date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:55:00,64.61,64.65,64.4,64.65,58000.0,44.6981,44.7257,44.5528,44.7257,58000.0
2005-01-03 10:00:00,64.64,64.67,64.37,64.41,179900.0,44.7188,44.7396,44.532,44.5597,179900.0
2005-01-03 10:05:00,64.4,64.5,64.25,64.35,108900.0,44.5528,44.622,44.449,44.5182,108900.0
2005-01-03 10:10:00,64.35,64.35,64.25,64.26,62900.0,44.5182,44.5182,44.449,44.4559,62900.0
2005-01-03 10:15:00,64.26,64.29,64.0,64.02,131900.0,44.4559,44.4767,44.2761,44.2899,131900.0
2005-01-03 10:20:00,64.0,64.25,63.96,64.17,113800.0,44.2761,44.449,44.2484,44.3937,113800.0
2005-01-03 10:25:00,64.17,64.21,64.06,64.13,115700.0,44.3937,44.4213,44.3176,44.366,115700.0
2005-01-03 10:30:00,64.13,64.14,64.0,64.02,135300.0,44.366,44.3729,44.2761,44.2899,135300.0
2005-01-03 10:35:00,64.01,64.03,63.81,63.97,176400.0,44.283,44.2968,44.1446,44.2553,176400.0
2005-01-03 10:40:00,63.97,64.0,63.93,63.97,70500.0,44.2553,44.2761,44.2276,44.2553,70500.0
2005-01-03 10:45:00,63.95,63.96,63.86,63.91,78200.0,44.2415,44.2484,44.1792,44.2138,78200.0
2005-01-03 10:50:00,63.9,63.93,63.84,63.88,102500.0,44.2069,44.2276,44.1654,44.193,102500.0
2005-01-03 10:55:00,63.88,63.88,63.83,63.86,102700.0,44.193,44.193,44.1584,44.1792,102700.0
2005-01-03 11:00:00,63.85,63.86,63.75,63.76,122600.0,44.1723,44.1792,44.1031,44.11,122600.0
2005-01-03 11:05:00,63.77,63.77,63.69,63.73,135900.0,44.1169,44.1169,44.0616,44.0893,135900.0
2005-01-03 11:10:00,63.73,63.79,63.69,63.74,73900.0,44.0893,44.1308,44.0616,44.0962,73900.0
2005-01-03 11:15:00,63.73,63.75,63.65,63.75,49600.0,44.0893,44.1031,44.0339,44.1031,49600.0
2005-01-03 11:20:00,63.76,63.77,63.67,63.72,67300.0,44.11,44.1169,44.0478,44.0823,67300.0
2005-01-03 11:25:00,63.72,63.87,63.69,63.85,89900.0,44.0823,44.1861,44.0616,44.1723,89900.0
2005-01-03 11:30:00,63.85,63.98,63.85,63.95,148200.0,44.1723,44.2622,44.1723,44.2415,148200.0
2005-01-03 11:35:00,63.95,64.01,63.95,63.99,103700.0,44.2415,44.283,44.2415,44.2691,103700.0
2005-01-03 11:40:00,63.99,64.03,63.99,64.03,39400.0,44.2691,44.2968,44.2691,44.2968,39400.0
2005-01-03 11:45:00,64.02,64.08,63.99,64.05,62600.0,44.2899,44.3314,44.2691,44.3106,62600.0
2005-01-03 11:50:00,64.05,64.05,63.99,64.0,34900.0,44.3106,44.3106,44.2691,44.2761,34900.0
2005-01-03 11:55:00,64.01,64.01,63.94,63.94,24600.0,44.283,44.283,44.2345,44.2345,24600.0
2005-01-03 12:00:00,63.95,64.01,63.91,63.98,110000.0,44.2415,44.283,44.2138,44.2622,110000.0
2005-01-03 12:05:00,63.98,64.04,63.95,64.0,101900.0,44.2622,44.3037,44.2415,44.2761,101900.0
2005-01-03 12:10:00,64.0,64.11,63.98,64.1,68900.0,44.2761,44.3522,44.2622,44.3452,68900.0
2005-01-03 12:15:00,64.1,64.1,64.03,64.03,59200.0,44.3452,44.3452,44.2968,44.2968,59200.0
2005-01-03 12:20:00,64.03,64.08,64.0,64.0,49200.0,44.2968,44.3314,44.2761,44.2761,49200.0
2005-01-03 12:25:00,64.0,64.1,64.0,64.07,50100.0,44.2761,44.3452,44.2761,44.3245,50100.0
2005-01-03 12:30:00,64.08,64.08,64.02,64.05,29800.0,44.3314,44.3314,44.2899,44.3106,29800.0
2005-01-03 12:35:00,64.04,64.05,64.04,64.05,14200.0,44.3037,44.3106,44.3037,44.3106,14200.0
2005-01-03 12:40:00,64.04,64.1,64.04,64.09,29100.0,44.3037,44.3452,44.3037,44.3383,29100.0
2005-01-03 12:45:00,64.1,64.17,64.1,64.15,47000.0,44.3452,44.3937,44.3452,44.3798,47000.0
2005-01-03 12:50:00,64.16,64.16,64.1,64.15,31500.0,44.3867,44.3867,44.3452,44.3798,31500.0
2005-01-03 12:55:00,64.15,64.17,64.13,64.13,20600.0,44.3798,44.3937,44.366,44.366,20600.0
2005-01-03 13:00:00,64.13,64.14,64.12,64.14,8200.0,44.366,44.3729,44.3591,44.3729,8200.0
2005-01-03 13:05:00,64.13,64.13,64.0,64.0,37700.0,44.366,44.366,44.2761,44.2761,37700.0
2005-01-03 13:10:00,64.0,64.03,64.0,64.01,18800.0,44.2761,44.2968,44.2761,44.283,18800.0
2005-01-03 13:15:00,64.01,64.1,64.0,64.08,40100.0,44.283,44.3452,44.2761,44.3314,40100.0
2005-01-03 13:20:00,64.07,64.08,63.97,63.99,41900.0,44.3245,44.3314,44.2553,44.2691,41900.0
2005-01-03 13:25:00,63.99,64.01,63.9,63.91,93200.0,44.2691,44.283,44.2069,44.2138,93200.0
2005-01-03 13:30:00,63.9,64.0,63.87,63.97,58500.0,44.2069,44.2761,44.1861,44.2553,58500.0
2005-01-03 13:35:00,63.97,64.05,63.97,64.04,41400.0,44.2553,44.3106,44.2553,44.3037,41400.0
2005-01-03 13:40:00,64.03,64.05,64.01,64.04,56900.0,44.2968,44.3106,44.283,44.3037,56900.0
2005-01-03 13:45:00,64.03,64.14,64.02,64.1,66700.0,44.2968,44.3729,44.2899,44.3452,66700.0
2005-01-03 13:50:00,64.11,64.12,64.03,64.06,15500.0,44.3522,44.3591,44.2968,44.3176,15500.0
2005-01-03 13:55:00,64.05,64.09,63.95,63.99,56600.0,44.3106,44.3383,44.2415,44.2691,56600.0
2005-01-03 14:00:00,63.99,64.16,63.99,64.07,45500.0,44.2691,44.3867,44.2691,44.3245,45500.0
2005-01-03 14:05:00,64.08,64.09,63.99,64.08,23200.0,44.3314,44.3383,44.2691,44.3314,23200.0
2005-01-03 14:10:00,64.08,64.64,64.0,64.18,55900.0,44.3314,44.7188,44.2761,44.4006,55900.0
2005-01-03 14:15:00,64.17,64.19,64.14,64.14,29200.0,44.3937,44.4075,44.3729,44.3729,29200.0
2005-01-03 14:20:00,64.16,64.28,64.14,64.21,73900.0,44.3867,44.4698,44.3729,44.4213,73900.0
2005-01-03 14:25:00,64.21,64.25,64.16,64.18,140300.0,44.4213,44.449,44.3867,44.4006,140300.0
2005-01-03 14:30:00,64.18,64.4,64.17,64.39,89400.0,44.4006,44.5528,44.3937,44.5459,89400.0
2005-01-03 14:35:00,64.4,64.45,64.38,64.39,44700.0,44.5528,44.5874,44.5389,44.5459,44700.0
2005-01-03 14:40:00,64.39,64.41,64.34,64.4,28100.0,44.5459,44.5597,44.5113,44.5528,28100.0
2005-01-03 14:45:00,64.39,64.45,64.39,64.45,30200.0,44.5459,44.5874,44.5459,44.5874,30200.0
2005-01-03 14:50:00,64.45,64.49,64.39,64.39,33900.0,44.5874,44.615,44.5459,44.5459,33900.0
2005-01-03 14:55:00,64.39,64.4,64.22,64.27,52900.0,44.5459,44.5528,44.4282,44.4628,52900.0
2005-01-03 15:00:00,64.3,64.31,64.24,64.3,48700.0,44.4836,44.4905,44.4421,44.4836,48700.0
2005-01-03 15:05:00,64.3,64.41,64.3,64.31,67200.0,44.4836,44.5597,44.4836,44.4905,67200.0
2005-01-03 15:10:00,64.31,64.41,64.3,64.34,64500.0,44.4905,44.5597,44.4836,44.5113,64500.0
2005-01-03 15:15:00,64.34,64.35,64.25,64.26,53700.0,44.5113,44.5182,44.449,44.4559,53700.0
2005-01-03 15:20:00,64.26,64.36,64.26,64.3,52900.0,44.4559,44.5251,44.4559,44.4836,52900.0
2005-01-03 15:25:00,64.3,64.33,64.1,64.23,67800.0,44.4836,44.5043,44.3452,44.4352,67800.0
2005-01-03 15:30:00,64.21,64.24,64.11,64.14,94100.0,44.4213,44.4421,44.3522,44.3729,94100.0
2005-01-03 15:35:00,64.14,64.17,64.1,64.14,67600.0,44.3729,44.3937,44.3452,44.3729,67600.0
2005-01-03 15:40:00,64.14,64.25,64.13,64.25,78800.0,44.3729,44.449,44.366,44.449,78800.0
2005-01-03 15:45:00,64.25,64.28,64.01,64.05,93500.0,44.449,44.4698,44.283,44.3106,93500.0
2005-01-03 15:50:00,64.05,64.22,64.0,64.03,79500.0,44.3106,44.4282,44.2761,44.2968,79500.0
2005-01-03 15:55:00,64.01,64.31,64.01,64.28,140700.0,44.283,44.4905,44.283,44.4698,140700.0
2005-01-04 09:30:00,64.45,64.57,64.4,64.53,229200.0,44.5874,44.6704,44.5528,44.6427,229200.0
2005-01-04 09:35:00,64.53,64.58,64.42,64.44,102500.0,44.6427,44.6773,44.5666,44.5804,102500.0
2005-01-04 09:40:00,64.44,64.44,64.3,64.34,55600.0,44.5804,44.5804,44.4836,44.5113,55600.0
2005-01-04 09:45:00,64.34,64.41,64.25,64.25,101400.0,44.5113,44.5597,44.449,44.449,101400.0
2005-01-04 09:50:00,64.27,64.37,64.19,64.35,51900.0,44.4628,44.532,44.4075,44.5182,51900.0
2005-01-04 09:55:00,64.36,64.45,64.25,64.25,78100.0,44.5251,44.5874,44.449,44.449,78100.0
2005-01-04 10:00:00,64.26,64.35,64.23,64.34,85600.0,44.4559,44.5182,44.4352,44.5113,85600.0
2005-01-04 10:05:00,64.33,64.37,64.31,64.34,81100.0,44.5043,44.532,44.4905,44.5113,81100.0
2005-01-04 10:10:00,64.34,64.36,64.18,64.24,63700.0,44.5113,44.5251,44.4006,44.4421,63700.0
2005-01-04 10:15:00,64.25,64.33,64.22,64.24,90300.0,44.449,44.5043,44.4282,44.4421,90300.0
2005-01-04 10:20:00,64.24,64.28,64.17,64.17,82300.0,44.4421,44.4698,44.3937,44.3937,82300.0
2005-01-04 10:25:00,64.15,64.19,64.1,64.15,87600.0,44.3798,44.4075,44.3452,44.3798,87600.0
2005-01-04 10:30:00,64.15,64.18,63.83,63.86,99900.0,44.3798,44.4006,44.1584,44.1792,99900.0
2005-01-04 10:35:00,63.86,63.93,63.85,63.86,89100.0,44.1792,44.2276,44.1723,44.1792,89100.0
2005-01-04 10:40:00,63.86,63.93,63.85,63.92,54000.0,44.1792,44.2276,44.1723,44.2207,54000.0
2005-01-04 10:45:00,63.92,64.04,63.78,63.89,77800.0,44.2207,44.3037,44.1239,44.2,77800.0
2005-01-04 10:50:00,63.88,63.89,63.75,63.76,50800.0,44.193,44.2,44.1031,44.11,50800.0
2005-01-04 10:55:00,63.75,64.52,63.61,63.65,168700.0,44.1031,44.6358,44.0062,44.0339,168700.0
2005-01-04 11:00:00,63.66,63.89,63.61,63.83,74800.0,44.0408,44.2,44.0062,44.1584,74800.0
2005-01-04 11:05:00,63.82,63.93,63.81,63.92,54300.0,44.1515,44.2276,44.1446,44.2207,54300.0
2005-01-04 11:10:00,63.9,63.9,63.81,63.88,43700.0,44.2069,44.2069,44.1446,44.193,43700.0
2005-01-04 11:15:00,63.89,63.99,63.88,63.98,43100.0,44.2,44.2691,44.193,44.2622,43100.0
2005-01-04 11:20:00,63.98,64.14,63.92,64.08,62700.0,44.2622,44.3729,44.2207,44.3314,62700.0
2005-01-04 11:25:00,64.1,64.18,64.03,64.13,53100.0,44.3452,44.4006,44.2968,44.366,53100.0
2005-01-04 11:30:00,64.13,64.22,64.12,64.21,51700.0,44.366,44.4282,44.3591,44.4213,51700.0
2005-01-04 11:35:00,64.21,64.35,64.2,64.29,98200.0,44.4213,44.5182,44.4144,44.4767,98200.0
2005-01-04 11:40:00,64.32,64.33,64.2,64.22,71400.0,44.4974,44.5043,44.4144,44.4282,71400.0
2005-01-04 11:45:00,64.21,64.22,64.17,64.21,39900.0,44.4213,44.4282,44.3937,44.4213,39900.0
2005-01-04 11:50:00,64.22,64.27,64.19,64.23,35600.0,44.4282,44.4628,44.4075,44.4352,35600.0
2005-01-04 11:55:00,64.25,64.26,64.16,64.19,68600.0,44.449,44.4559,44.3867,44.4075,68600.0
2005-01-04 12:00:00,64.2,64.27,64.11,64.12,69500.0,44.4144,44.4628,44.3522,44.3591,69500.0
2005-01-04 12:05:00,64.11,64.16,64.11,64.13,56600.0,44.3522,44.3867,44.3522,44.366,56600.0
2005-01-04 12:10:00,64.12,64.16,63.99,63.99,101500.0,44.3591,44.3867,44.2691,44.2691,101500.0
2005-01-04 12:15:00,63.99,64.01,63.91,63.99,114100.0,44.2691,44.283,44.2138,44.2691,114100.0
2005-01-04 12:20:00,63.99,64.0,63.92,63.93,41800.0,44.2691,44.2761,44.2207,44.2276,41800.0
2005-01-04 12:25:00,63.92,64.1,63.91,64.08,58300.0,44.2207,44.3452,44.2138,44.3314,58300.0
2005-01-04 12:30:00,64.08,64.1,64.0,64.07,107300.0,44.3314,44.3452,44.2761,44.3245,107300.0
2005-01-04 12:35:00,64.07,64.11,64.03,64.05,61700.0,44.3245,44.3522,44.2968,44.3106,61700.0
2005-01-04 12:40:00,64.05,64.05,63.91,63.91,76600.0,44.3106,44.3106,44.2138,44.2138,76600.0
2005-01-04 12:45:00,63.9,64.01,63.9,64.01,43400.0,44.2069,44.283,44.2069,44.283,43400.0
2005-01-04 12:50:00,64.0,64.0,63.97,63.98,38600.0,44.2761,44.2761,44.2553,44.2622,38600.0
2005-01-04 12:55:00,63.99,64.01,63.94,63.95,69400.0,44.2691,44.283,44.2345,44.2415,69400.0
2005-01-04 13:00:00,63.95,64.04,63.94,63.99,78000.0,44.2415,44.3037,44.2345,44.2691,78000.0
2005-01-04 13:05:00,63.97,64.0,63.96,64.0,15100.0,44.2553,44.2761,44.2484,44.2761,15100.0
2005-01-04 13:10:00,64.0,64.09,63.99,64.07,28600.0,44.2761,44.3383,44.2691,44.3245,28600.0
2005-01-04 13:15:00,64.07,64.09,63.99,63.99,48900.0,44.3245,44.3383,44.2691,44.2691,48900.0
2005-01-04 13:20:00,63.99,64.02,63.95,63.96,68100.0,44.2691,44.2899,44.2415,44.2484,68100.0
2005-01-04 13:25:00,63.95,64.02,63.95,64.02,83000.0,44.2415,44.2899,44.2415,44.2899,83000.0
2005-01-04 13:30:00,64.02,64.03,63.99,64.02,27800.0,44.2899,44.2968,44.2691,44.2899,27800.0
2005-01-04 13:35:00,64.0,64.01,63.93,63.94,37000.0,44.2761,44.283,44.2276,44.2345,37000.0
2005-01-04 13:40:00,63.95,64.0,63.94,63.96,112000.0,44.2415,44.2761,44.2345,44.2484,112000.0
2005-01-04 13:45:00,63.96,64.0,63.95,63.98,52500.0,44.2484,44.2761,44.2415,44.2622,52500.0
2005-01-04 13:50:00,63.99,64.0,63.95,64.0,68600.0,44.2691,44.2761,44.2415,44.2761,68600.0
2005-01-04 13:55:00,64.01,64.01,63.91,63.94,70500.0,44.283,44.283,44.2138,44.2345,70500.0
2005-01-04 14:00:00,63.95,63.95,63.82,63.86,179000.0,44.2415,44.2415,44.1515,44.1792,179000.0
2005-01-04 14:05:00,63.85,63.87,63.56,63.62,162200.0,44.1723,44.1861,43.9717,44.0132,162200.0
2005-01-04 14:10:00,63.63,63.78,63.6,63.76,89700.0,44.0201,44.1239,43.9993,44.11,89700.0
2005-01-04 14:15:00,63.76,63.83,63.64,63.69,67000.0,44.11,44.1584,44.027,44.0616,67000.0
2005-01-04 14:20:00,63.7,63.86,63.5,63.5,135200.0,44.0685,44.1792,43.9301,43.9301,135200.0
2005-01-04 14:25:00,63.5,63.51,63.33,63.46,152500.0,43.9301,43.9371,43.8125,43.9025,152500.0
2005-01-04 14:30:00,63.46,63.55,63.44,63.45,83400.0,43.9025,43.9647,43.8886,43.8956,83400.0
2005-01-04 14:35:00,63.44,63.45,63.25,63.3,120800.0,43.8886,43.8956,43.7572,43.7918,120800.0
2005-01-04 14:40:00,63.31,63.5,63.27,63.27,148200.0,43.7987,43.9301,43.771,43.771,148200.0
2005-01-04 14:45:00,63.28,63.29,63.01,63.12,208600.0,43.7779,43.7849,43.5912,43.6673,208600.0
2005-01-04 14:50:00,63.12,63.23,63.09,63.11,112400.0,43.6673,43.7434,43.6465,43.6603,112400.0
2005-01-04 14:55:00,63.1,63.16,63.03,63.13,127400.0,43.6534,43.6949,43.605,43.6742,127400.0
2005-01-04 15:00:00,63.14,63.22,63.0,63.04,139000.0,43.6811,43.7364,43.5842,43.6119,139000.0
2005-01-04 15:05:00,63.04,63.16,63.03,63.11,140100.0,43.6119,43.6949,43.605,43.6603,140100.0
2005-01-04 15:10:00,63.1,63.15,63.03,63.05,107900.0,43.6534,43.688,43.605,43.6188,107900.0
2005-01-04 15:15:00,63.06,63.12,63.01,63.09,75700.0,43.6257,43.6673,43.5912,43.6465,75700.0
2005-01-04 15:20:00,63.08,63.08,62.8,62.9,146100.0,43.6396,43.6396,43.4459,43.5151,146100.0
2005-01-04 15:25:00,62.91,63.19,62.91,63.17,144500.0,43.522,43.7157,43.522,43.7018,144500.0
2005-01-04 15:30:00,63.16,63.4,63.16,63.31,134000.0,43.6949,43.861,43.6949,43.7987,134000.0
2005-01-04 15:35:00,63.31,63.41,63.29,63.37,116200.0,43.7987,43.8679,43.7849,43.8402,116200.0
2005-01-04 15:40:00,63.38,63.47,63.31,63.45,108000.0,43.8471,43.9094,43.7987,43.8956,108000.0
2005-01-04 15:45:00,63.45,63.48,63.25,63.31,179100.0,43.8956,43.9163,43.7572,43.7987,179100.0
2005-01-04 15:50:00,63.31,63.45,63.3,63.45,117800.0,43.7987,43.8956,43.7918,43.8956,117800.0
2005-01-04 15:55:00,63.45,63.53,63.29,63.42,290700.0,43.8956,43.9509,43.7849,43.8748,290700.0
2005-01-05 09:30:00,62.9,63.45,62.8,63.17,207700.0,43.5151,43.8956,43.4459,43.7018,207700.0
2005-01-05 09:35:00,63.17,63.28,63.1,63.19,100900.0,43.7018,43.7779,43.6534,43.7157,100900.0
2005-01-05 09:40:00,63.18,63.19,62.98,63.06,101100.0,43.7088,43.7157,43.5704,43.6257,101100.0
2005-01-05 09:45:00,63.04,63.19,63.0,63.13,86500.0,43.6119,43.7157,43.5842,43.6742,86500.0
2005-01-05 09:50:00,63.15,63.23,63.04,63.21,114200.0,43.688,43.7434,43.6119,43.7295,114200.0
2005-01-05 09:55:00,63.2,63.27,63.17,63.18,130000.0,43.7226,43.771,43.7018,43.7088,130000.0
2005-01-05 10:00:00,63.18,63.34,63.18,63.25,121700.0,43.7088,43.8195,43.7088,43.7572,121700.0
2005-01-05 10:05:00,63.25,63.39,63.25,63.3,92200.0,43.7572,43.854,43.7572,43.7918,92200.0
2005-01-05 10:10:00,63.31,63.4,63.3,63.39,69700.0,43.7987,43.861,43.7918,43.854,69700.0
2005-01-05 10:15:00,63.39,63.42,63.33,63.33,75900.0,43.854,43.8748,43.8125,43.8125,75900.0
2005-01-05 10:20:00,63.36,63.36,63.18,63.2,70700.0,43.8333,43.8333,43.7088,43.7226,70700.0
2005-01-05 10:25:00,63.17,63.25,63.06,63.06,78200.0,43.7018,43.7572,43.6257,43.6257,78200.0
2005-01-05 10:30:00,63.05,63.3,62.91,63.02,162200.0,43.6188,43.7918,43.522,43.5981,162200.0
2005-01-05 10:35:00,63.02,63.05,62.67,62.84,142400.0,43.5981,43.6188,43.3559,43.4735,142400.0
2005-01-05 10:40:00,62.83,62.94,62.8,62.86,92300.0,43.4666,43.5427,43.4459,43.4874,92300.0
2005-01-05 10:45:00,62.86,62.87,62.75,62.83,82900.0,43.4874,43.4943,43.4113,43.4666,82900.0
2005-01-05 10:50:00,62.85,62.94,62.75,62.92,53400.0,43.4805,43.5427,43.4113,43.5289,53400.0
2005-01-05 10:55:00,62.93,62.93,62.75,62.79,52700.0,43.5358,43.5358,43.4113,43.439,52700.0
2005-01-05 11:00:00,62.79,62.99,62.77,62.9,74200.0,43.439,43.5773,43.4251,43.5151,74200.0
2005-01-05 11:05:00,62.9,63.11,62.85,62.98,112600.0,43.5151,43.6603,43.4805,43.5704,112600.0
2005-01-05 11:10:00,62.97,63.0,62.84,62.92,57900.0,43.5635,43.5842,43.4735,43.5289,57900.0
2005-01-05 11:15:00,62.93,62.94,62.83,62.9,24800.0,43.5358,43.5427,43.4666,43.5151,24800.0
2005-01-05 11:20:00,62.9,62.9,62.7,62.74,84100.0,43.5151,43.5151,43.3767,43.4044,84100.0
2005-01-05 11:25:00,62.74,62.88,62.69,62.72,68500.0,43.4044,43.5012,43.3698,43.3905,68500.0
2005-01-05 11:30:00,62.71,62.81,62.7,62.77,61600.0,43.3836,43.4528,43.3767,43.4251,61600.0
2005-01-05 11:35:00,62.79,62.81,62.73,62.75,69300.0,43.439,43.4528,43.3974,43.4113,69300.0
2005-01-05 11:40:00,62.76,62.8,62.71,62.8,79000.0,43.4182,43.4459,43.3836,43.4459,79000.0
2005-01-05 11:45:00,62.8,62.95,62.8,62.92,92500.0,43.4459,43.5496,43.4459,43.5289,92500.0
2005-01-05 11:50:00,62.92,62.98,62.89,62.91,92900.0,43.5289,43.5704,43.5081,43.522,92900.0
2005-01-05 11:55:00,62.9,62.97,62.87,62.94,33900.0,43.5151,43.5635,43.4943,43.5427,33900.0
2005-01-05 12:00:00,62.93,62.97,62.86,62.91,35800.0,43.5358,43.5635,43.4874,43.522,35800.0
2005-01-05 12:05:00,62.91,62.97,62.85,62.86,61100.0,43.522,43.5635,43.4805,43.4874,61100.0
2005-01-05 12:10:00,62.85,62.88,62.75,62.77,35500.0,43.4805,43.5012,43.4113,43.4251,35500.0
2005-01-05 12:15:00,62.77,62.85,62.77,62.82,51000.0,43.4251,43.4805,43.4251,43.4597,51000.0
2005-01-05 12:20:00,62.82,62.83,62.75,62.78,61000.0,43.4597,43.4666,43.4113,43.432,61000.0
2005-01-05 12:25:00,62.78,62.83,62.71,62.72,43700.0,43.432,43.4666,43.3836,43.3905,43700.0
2005-01-05 12:30:00,62.73,62.77,62.65,62.68,40500.0,43.3974,43.4251,43.3421,43.3629,40500.0
2005-01-05 12:35:00,62.67,62.67,62.51,62.52,72300.0,43.3559,43.3559,43.2452,43.2522,72300.0
2005-01-05 12:40:00,62.53,62.56,62.38,62.53,249600.0,43.2591,43.2798,43.1553,43.2591,249600.0
2005-01-05 12:45:00,62.54,62.58,62.5,62.56,40300.0,43.266,43.2937,43.2383,43.2798,40300.0
2005-01-05 12:50:00,62.56,62.74,62.55,62.71,74100.0,43.2798,43.4044,43.2729,43.3836,74100.0
2005-01-05 12:55:00,62.72,62.73,62.63,62.63,76500.0,43.3905,43.3974,43.3283,43.3283,76500.0
2005-01-05 13:00:00,62.62,62.73,62.61,62.73,125000.0,43.3213,43.3974,43.3144,43.3974,125000.0
2005-01-05 13:05:00,62.73,62.81,62.68,62.77,145100.0,43.3974,43.4528,43.3629,43.4251,145100.0
2005-01-05 13:10:00,62.78,62.81,62.74,62.8,99100.0,43.432,43.4528,43.4044,43.4459,99100.0
2005-01-05 13:15:00,62.8,62.92,62.71,62.73,185300.0,43.4459,43.5289,43.3836,43.3974,185300.0
2005-01-05 13:20:00,62.74,62.9,62.74,62.84,131900.0,43.4044,43.5151,43.4044,43.4735,131900.0
2005-01-05 13:25:00,62.84,62.9,62.78,62.8,109100.0,43.4735,43.5151,43.432,43.4459,109100.0
2005-01-05 13:30:00,62.8,63.0,62.79,63.0,129400.0,43.4459,43.5842,43.439,43.5842,129400.0
2005-01-05 13:35:00,63.0,63.09,62.99,63.03,98400.0,43.5842,43.6465,43.5773,43.605,98400.0
2005-01-05 13:40:00,63.03,63.1,62.98,63.01,58900.0,43.605,43.6534,43.5704,43.5912,58900.0
2005-01-05 13:45:00,63.0,63.0,62.92,62.93,31100.0,43.5842,43.5842,43.5289,43.5358,31100.0
2005-01-05 13:50:00,62.92,62.99,62.91,62.99,30100.0,43.5289,43.5773,43.522,43.5773,30100.0
2005-01-05 13:55:00,62.98,62.98,62.82,62.82,39300.0,43.5704,43.5704,43.4597,43.4597,39300.0
2005-01-05 14:00:00,62.82,62.83,62.69,62.77,43100.0,43.4597,43.4666,43.3698,43.4251,43100.0
2005-01-05 14:05:00,62.77,62.83,62.75,62.83,26200.0,43.4251,43.4666,43.4113,43.4666,26200.0
2005-01-05 14:10:00,62.83,62.84,62.66,62.73,47100.0,43.4666,43.4735,43.349,43.3974,47100.0
2005-01-05 14:15:00,62.72,62.78,62.67,62.74,80400.0,43.3905,43.432,43.3559,43.4044,80400.0
2005-01-05 14:20:00,62.75,62.81,62.69,62.81,100800.0,43.4113,43.4528,43.3698,43.4528,100800.0
2005-01-05 14:25:00,62.8,62.85,62.7,62.76,92900.0,43.4459,43.4805,43.3767,43.4182,92900.0
2005-01-05 14:30:00,62.76,62.86,62.66,62.86,91700.0,43.4182,43.4874,43.349,43.4874,91700.0
2005-01-05 14:35:00,62.86,62.86,62.72,62.75,41000.0,43.4874,43.4874,43.3905,43.4113,41000.0
2005-01-05 14:40:00,62.76,62.78,62.58,62.58,67500.0,43.4182,43.432,43.2937,43.2937,67500.0
2005-01-05 14:45:00,62.59,62.97,62.57,62.68,59900.0,43.3006,43.5635,43.2868,43.3629,59900.0
2005-01-05 14:50:00,62.69,62.73,62.65,62.71,28000.0,43.3698,43.3974,43.3421,43.3836,28000.0
2005-01-05 14:55:00,62.72,62.77,62.52,62.55,77800.0,43.3905,43.4251,43.2522,43.2729,77800.0
2005-01-05 15:00:00,62.54,62.62,62.51,62.6,44000.0,43.266,43.3213,43.2452,43.3075,44000.0
2005-01-05 15:05:00,62.59,62.68,62.57,62.63,60300.0,43.3006,43.3629,43.2868,43.3283,60300.0
2005-01-05 15:10:00,62.63,62.8,62.6,62.7,110600.0,43.3283,43.4459,43.3075,43.3767,110600.0
2005-01-05 15:15:00,62.69,62.77,62.68,62.7,65500.0,43.3698,43.4251,43.3629,43.3767,65500.0
2005-01-05 15:20:00,62.71,62.71,62.59,62.61,54300.0,43.3836,43.3836,43.3006,43.3144,54300.0
2005-01-05 15:25:00,62.6,62.61,62.42,62.46,97200.0,43.3075,43.3144,43.183,43.2107,97200.0
2005-01-05 15:30:00,62.45,62.53,62.41,62.5,81300.0,43.2037,43.2591,43.1761,43.2383,81300.0
2005-01-05 15:35:00,62.5,62.6,62.34,62.36,113800.0,43.2383,43.3075,43.1276,43.1415,113800.0
2005-01-05 15:40:00,62.37,62.4,62.25,62.35,206300.0,43.1484,43.1691,43.0654,43.1346,206300.0
2005-01-05 15:45:00,62.35,62.61,62.32,62.52,182800.0,43.1346,43.3144,43.1138,43.2522,182800.0
2005-01-05 15:50:00,62.54,62.57,62.39,62.45,147700.0,43.266,43.2868,43.1622,43.2037,147700.0
2005-01-05 15:55:00,62.44,62.47,62.31,62.34,168700.0,43.1968,43.2176,43.1069,43.1276,168700.0
2005-01-06 09:30:00,62.65,62.66,62.24,62.39,168200.0,43.3421,43.349,43.0585,43.1622,168200.0
2005-01-06 09:35:00,62.38,62.59,62.32,62.59,100500.0,43.1553,43.3006,43.1138,43.3006,100500.0
2005-01-06 09:40:00,62.58,62.68,62.43,62.55,109800.0,43.2937,43.3629,43.1899,43.2729,109800.0
2005-01-06 09:45:00,62.56,62.63,62.49,62.62,96200.0,43.2798,43.3283,43.2314,43.3213,96200.0
2005-01-06 09:50:00,62.62,62.82,62.62,62.79,83200.0,43.3213,43.4597,43.3213,43.439,83200.0
2005-01-06 09:55:00,62.79,62.8,62.63,62.73,63400.0,43.439,43.4459,43.3283,43.3974,63400.0
2005-01-06 10:00:00,62.74,62.8,62.52,62.76,60200.0,43.4044,43.4459,43.2522,43.4182,60200.0
2005-01-06 10:05:00,62.76,62.78,62.72,62.76,240400.0,43.4182,43.432,43.3905,43.4182,240400.0
2005-01-06 10:10:00,62.75,62.84,62.74,62.84,73400.0,43.4113,43.4735,43.4044,43.4735,73400.0
2005-01-06 10:15:00,62.84,62.85,62.75,62.75,52200.0,43.4735,43.4805,43.4113,43.4113,52200.0
2005-01-06 10:20:00,62.75,62.87,62.75,62.85,46700.0,43.4113,43.4943,43.4113,43.4805,46700.0
2005-01-06 10:25:00,62.84,63.0,62.81,62.95,120000.0,43.4735,43.5842,43.4528,43.5496,120000.0
2005-01-06 10:30:00,62.96,63.14,62.85,63.14,129900.0,43.5566,43.6811,43.4805,43.6811,129900.0
2005-01-06 10:35:00,63.13,63.37,63.04,63.24,107500.0,43.6742,43.8402,43.6119,43.7503,107500.0
2005-01-06 10:40:00,63.26,63.27,63.1,63.25,121400.0,43.7641,43.771,43.6534,43.7572,121400.0
2005-01-06 10:45:00,63.25,63.3,63.05,63.21,165800.0,43.7572,43.7918,43.6188,43.7295,165800.0
2005-01-06 10:50:00,63.22,63.23,62.92,62.94,103900.0,43.7364,43.7434,43.5289,43.5427,103900.0
2005-01-06 10:55:00,62.92,63.09,62.86,63.08,107000.0,43.5289,43.6465,43.4874,43.6396,107000.0
2005-01-06 11:00:00,63.08,63.09,63.04,63.08,50700.0,43.6396,43.6465,43.6119,43.6396,50700.0
2005-01-06 11:05:00,63.09,63.35,63.07,63.32,111400.0,43.6465,43.8264,43.6327,43.8056,111400.0
2005-01-06 11:10:00,63.32,63.4,63.28,63.35,73000.0,43.8056,43.861,43.7779,43.8264,73000.0
2005-01-06 11:15:00,63.35,63.4,63.32,63.39,59600.0,43.8264,43.861,43.8056,43.854,59600.0
2005-01-06 11:20:00,63.4,63.5,63.38,63.49,123800.0,43.861,43.9301,43.8471,43.9232,123800.0
2005-01-06 11:25:00,63.48,63.5,63.38,63.5,57200.0,43.9163,43.9301,43.8471,43.9301,57200.0
2005-01-06 11:30:00,63.5,63.63,63.48,63.58,113800.0,43.9301,44.0201,43.9163,43.9855,113800.0
2005-01-06 11:35:00,63.58,63.61,63.37,63.41,77500.0,43.9855,44.0062,43.8402,43.8679,77500.0
2005-01-06 11:40:00,63.4,63.41,63.3,63.31,87400.0,43.861,43.8679,43.7918,43.7987,87400.0
2005-01-06 11:45:00,63.31,63.41,63.3,63.33,102500.0,43.7987,43.8679,43.7918,43.8125,102500.0
2005-01-06 11:50:00,63.32,63.34,63.2,63.23,63800.0,43.8056,43.8195,43.7226,43.7434,63800.0
2005-01-06 11:55:00,63.22,63.26,63.13,63.22,77700.0,43.7364,43.7641,43.6742,43.7364,77700.0
2005-01-06 12:00:00,63.24,63.33,63.19,63.33,48100.0,43.7503,43.8125,43.7157,43.8125,48100.0
2005-01-06 12:05:00,63.33,63.42,63.28,63.42,77100.0,43.8125,43.8748,43.7779,43.8748,77100.0
2005-01-06 12:10:00,63.42,63.46,63.19,63.28,78900.0,43.8748,43.9025,43.7157,43.7779,78900.0
2005-01-06 12:15:00,63.3,63.36,63.25,63.34,34800.0,43.7918,43.8333,43.7572,43.8195,34800.0
2005-01-06 12:20:00,63.34,63.37,63.23,63.24,74400.0,43.8195,43.8402,43.7434,43.7503,74400.0
2005-01-06 12:25:00,63.24,63.32,63.2,63.3,37500.0,43.7503,43.8056,43.7226,43.7918,37500.0
2005-01-06 12:30:00,63.3,63.34,63.21,63.26,65000.0,43.7918,43.8195,43.7295,43.7641,65000.0
2005-01-06 12:35:00,63.28,63.28,63.21,63.21,24100.0,43.7779,43.7779,43.7295,43.7295,24100.0
2005-01-06 12:40:00,63.22,63.24,63.16,63.17,32200.0,43.7364,43.7503,43.6949,43.7018,32200.0
2005-01-06 12:45:00,63.17,63.21,63.15,63.21,32700.0,43.7018,43.7295,43.688,43.7295,32700.0
2005-01-06 12:50:00,63.22,63.23,63.15,63.17,45100.0,43.7364,43.7434,43.688,43.7018,45100.0
2005-01-06 12:55:00,63.16,63.16,62.99,63.0,100300.0,43.6949,43.6949,43.5773,43.5842,100300.0
2005-01-06 13:00:00,63.0,63.02,62.98,63.0,43100.0,43.5842,43.5981,43.5704,43.5842,43100.0
2005-01-06 13:05:00,63.0,63.03,62.77,62.86,87100.0,43.5842,43.605,43.4251,43.4874,87100.0
2005-01-06 13:10:00,62.86,62.99,62.85,62.99,37100.0,43.4874,43.5773,43.4805,43.5773,37100.0
2005-01-06 13:15:00,62.99,63.03,62.97,63.01,59100.0,43.5773,43.605,43.5635,43.5912,59100.0
2005-01-06 13:20:00,63.0,63.31,63.0,63.21,97500.0,43.5842,43.7987,43.5842,43.7295,97500.0
2005-01-06 13:25:00,63.21,63.25,63.05,63.18,56300.0,43.7295,43.7572,43.6188,43.7088,56300.0
2005-01-06 13:30:00,63.19,63.29,63.17,63.23,42000.0,43.7157,43.7849,43.7018,43.7434,42000.0
2005-01-06 13:35:00,63.23,63.28,63.19,63.2,45200.0,43.7434,43.7779,43.7157,43.7226,45200.0
2005-01-06 13:40:00,63.2,63.3,63.17,63.25,20300.0,43.7226,43.7918,43.7018,43.7572,20300.0
2005-01-06 13:45:00,63.25,63.45,63.21,63.4,83000.0,43.7572,43.8956,43.7295,43.861,83000.0
2005-01-06 13:50:00,63.41,63.46,63.3,63.37,103200.0,43.8679,43.9025,43.7918,43.8402,103200.0
2005-01-06 13:55:00,63.38,63.49,63.34,63.4,43400.0,43.8471,43.9232,43.8195,43.861,43400.0
2005-01-06 14:00:00,63.39,63.49,63.38,63.41,86300.0,43.854,43.9232,43.8471,43.8679,86300.0
2005-01-06 14:05:00,63.42,63.47,63.23,63.37,79400.0,43.8748,43.9094,43.7434,43.8402,79400.0
2005-01-06 14:10:00,63.37,63.38,63.33,63.35,61100.0,43.8402,43.8471,43.8125,43.8264,61100.0
2005-01-06 14:15:00,63.35,63.49,63.34,63.48,63600.0,43.8264,43.9232,43.8195,43.9163,63600.0
2005-01-06 14:20:00,63.46,63.5,63.28,63.41,93200.0,43.9025,43.9301,43.7779,43.8679,93200.0
2005-01-06 14:25:00,63.43,63.47,63.37,63.45,24400.0,43.8817,43.9094,43.8402,43.8956,24400.0
2005-01-06 14:30:00,63.47,63.48,63.35,63.47,59000.0,43.9094,43.9163,43.8264,43.9094,59000.0
2005-01-06 14:35:00,63.46,63.48,63.4,63.45,21900.0,43.9025,43.9163,43.861,43.8956,21900.0
2005-01-06 14:40:00,63.45,63.46,63.34,63.37,38700.0,43.8956,43.9025,43.8195,43.8402,38700.0
2005-01-06 14:45:00,63.36,63.4,63.3,63.36,109400.0,43.8333,43.861,43.7918,43.8333,109400.0
2005-01-06 14:50:00,63.36,63.38,63.31,63.34,38100.0,43.8333,43.8471,43.7987,43.8195,38100.0
2005-01-06 14:55:00,63.34,63.35,63.18,63.25,50100.0,43.8195,43.8264,43.7088,43.7572,50100.0
2005-01-06 15:00:00,63.24,63.25,63.12,63.12,38900.0,43.7503,43.7572,43.6673,43.6673,38900.0
2005-01-06 15:05:00,63.12,63.26,63.08,63.21,54500.0,43.6673,43.7641,43.6396,43.7295,54500.0
2005-01-06 15:10:00,63.21,63.23,63.15,63.19,65600.0,43.7295,43.7434,43.688,43.7157,65600.0
2005-01-06 15:15:00,63.18,63.23,63.05,63.06,60800.0,43.7088,43.7434,43.6188,43.6257,60800.0
2005-01-06 15:20:00,63.07,63.29,62.94,63.05,179700.0,43.6327,43.7849,43.5427,43.6188,179700.0
2005-01-06 15:25:00,63.05,63.09,62.98,63.01,86000.0,43.6188,43.6465,43.5704,43.5912,86000.0
2005-01-06 15:30:00,63.01,63.06,63.01,63.06,59900.0,43.5912,43.6257,43.5912,43.6257,59900.0
2005-01-06 15:35:00,63.06,63.13,63.05,63.13,50400.0,43.6257,43.6742,43.6188,43.6742,50400.0
2005-01-06 15:40:00,63.13,63.36,63.11,63.12,76900.0,43.6742,43.8333,43.6603,43.6673,76900.0
2005-01-06 15:45:00,63.12,63.18,63.07,63.07,85600.0,43.6673,43.7088,43.6327,43.6327,85600.0
2005-01-06 15:50:00,63.05,63.1,63.02,63.04,140500.0,43.6188,43.6534,43.5981,43.6119,140500.0
2005-01-06 15:55:00,63.04,63.06,62.71,62.71,251400.0,43.6119,43.6257,43.3836,43.3836,251400.0
2005-01-07 09:30:00,63.28,63.29,62.76,63.0,195800.0,43.7779,43.7849,43.4182,43.5842,195800.0
2005-01-07 09:35:00,63.0,63.19,62.71,62.81,115100.0,43.5842,43.7157,43.3836,43.4528,115100.0
2005-01-07 09:40:00,62.81,62.82,62.7,62.7,87400.0,43.4528,43.4597,43.3767,43.3767,87400.0
2005-01-07 09:45:00,62.73,63.01,62.71,62.99,146500.0,43.3974,43.5912,43.3836,43.5773,146500.0
2005-01-07 09:50:00,62.98,63.14,62.91,63.1,100700.0,43.5704,43.6811,43.522,43.6534,100700.0
2005-01-07 09:55:00,63.11,63.15,62.85,63.09,172000.0,43.6603,43.688,43.4805,43.6465,172000.0
2005-01-07 10:00:00,63.1,63.15,63.01,63.14,57300.0,43.6534,43.688,43.5912,43.6811,57300.0
2005-01-07 10:05:00,63.14,63.23,62.93,62.96,93600.0,43.6811,43.7434,43.5358,43.5566,93600.0
2005-01-07 10:10:00,62.95,63.1,62.83,62.86,73100.0,43.5496,43.6534,43.4666,43.4874,73100.0
2005-01-07 10:15:00,62.88,62.95,62.8,62.85,135100.0,43.5012,43.5496,43.4459,43.4805,135100.0
2005-01-07 10:20:00,62.85,62.91,62.75,62.76,74600.0,43.4805,43.522,43.4113,43.4182,74600.0
2005-01-07 10:25:00,62.76,62.77,62.62,62.69,92400.0,43.4182,43.4251,43.3213,43.3698,92400.0
2005-01-07 10:30:00,62.66,62.84,62.66,62.76,96500.0,43.349,43.4735,43.349,43.4182,96500.0
2005-01-07 10:35:00,62.76,62.82,62.57,62.58,118000.0,43.4182,43.4597,43.2868,43.2937,118000.0
2005-01-07 10:40:00,62.58,62.58,62.36,62.42,136900.0,43.2937,43.2937,43.1415,43.183,136900.0
2005-01-07 10:45:00,62.42,62.49,62.4,62.47,73900.0,43.183,43.2314,43.1691,43.2176,73900.0
2005-01-07 10:50:00,62.47,62.56,62.44,62.54,123000.0,43.2176,43.2798,43.1968,43.266,123000.0
2005-01-07 10:55:00,62.53,62.6,62.49,62.59,63100.0,43.2591,43.3075,43.2314,43.3006,63100.0
2005-01-07 11:00:00,62.58,62.8,62.55,62.78,100200.0,43.2937,43.4459,43.2729,43.432,100200.0
2005-01-07 11:05:00,62.78,62.9,62.65,62.76,105700.0,43.432,43.5151,43.3421,43.4182,105700.0
2005-01-07 11:10:00,62.76,62.9,62.76,62.86,47400.0,43.4182,43.5151,43.4182,43.4874,47400.0
2005-01-07 11:15:00,62.88,62.9,62.69,62.69,33100.0,43.5012,43.5151,43.3698,43.3698,33100.0
2005-01-07 11:20:00,62.68,62.99,62.63,62.98,80000.0,43.3629,43.5773,43.3283,43.5704,80000.0
2005-01-07 11:25:00,62.99,63.15,62.99,63.03,77500.0,43.5773,43.688,43.5773,43.605,77500.0
2005-01-07 11:30:00,63.03,63.1,62.92,63.01,74700.0,43.605,43.6534,43.5289,43.5912,74700.0
2005-01-07 11:35:00,63.02,63.04,62.92,62.98,40500.0,43.5981,43.6119,43.5289,43.5704,40500.0
2005-01-07 11:40:00,62.99,63.03,62.9,63.03,25200.0,43.5773,43.605,43.5151,43.605,25200.0
2005-01-07 11:45:00,63.03,63.07,62.96,63.04,36100.0,43.605,43.6327,43.5566,43.6119,36100.0
2005-01-07 11:50:00,63.06,63.11,63.05,63.07,27300.0,43.6257,43.6603,43.6188,43.6327,27300.0
2005-01-07 11:55:00,63.08,63.1,63.04,63.1,27100.0,43.6396,43.6534,43.6119,43.6534,27100.0
2005-01-07 12:00:00,63.1,63.1,63.04,63.05,17800.0,43.6534,43.6534,43.6119,43.6188,17800.0
2005-01-07 12:05:00,63.06,63.24,63.06,63.23,98900.0,43.6257,43.7503,43.6257,43.7434,98900.0
2005-01-07 12:10:00,63.23,63.27,63.21,63.26,61200.0,43.7434,43.771,43.7295,43.7641,61200.0
2005-01-07 12:15:00,63.27,63.29,63.11,63.11,48500.0,43.771,43.7849,43.6603,43.6603,48500.0
2005-01-07 12:20:00,63.12,63.36,63.1,63.35,80300.0,43.6673,43.8333,43.6534,43.8264,80300.0
2005-01-07 12:25:00,63.35,63.51,63.33,63.46,64000.0,43.8264,43.9371,43.8125,43.9025,64000.0
2005-01-07 12:30:00,63.46,63.61,63.45,63.57,90800.0,43.9025,44.0062,43.8956,43.9786,90800.0
2005-01-07 12:35:00,63.57,63.61,63.49,63.49,57700.0,43.9786,44.0062,43.9232,43.9232,57700.0
2005-01-07 12:40:00,63.48,63.48,63.4,63.45,26500.0,43.9163,43.9163,43.861,43.8956,26500.0
2005-01-07 12:45:00,63.45,63.49,63.42,63.49,24600.0,43.8956,43.9232,43.8748,43.9232,24600.0
2005-01-07 12:50:00,63.5,63.58,63.45,63.54,21400.0,43.9301,43.9855,43.8956,43.9578,21400.0
2005-01-07 12:55:00,63.51,63.51,63.4,63.46,35900.0,43.9371,43.9371,43.861,43.9025,35900.0
2005-01-07 13:00:00,63.44,63.52,63.41,63.5,21500.0,43.8886,43.944,43.8679,43.9301,21500.0
2005-01-07 13:05:00,63.5,63.51,63.4,63.41,25700.0,43.9301,43.9371,43.861,43.8679,25700.0
2005-01-07 13:10:00,63.42,63.42,63.3,63.34,13900.0,43.8748,43.8748,43.7918,43.8195,13900.0
2005-01-07 13:15:00,63.34,63.36,63.31,63.32,13100.0,43.8195,43.8333,43.7987,43.8056,13100.0
2005-01-07 13:20:00,63.32,63.37,63.31,63.32,24400.0,43.8056,43.8402,43.7987,43.8056,24400.0
2005-01-07 13:25:00,63.32,63.35,63.25,63.33,51700.0,43.8056,43.8264,43.7572,43.8125,51700.0
2005-01-07 13:30:00,63.33,63.48,63.29,63.48,50400.0,43.8125,43.9163,43.7849,43.9163,50400.0
2005-01-07 13:35:00,63.48,63.57,63.41,63.42,62900.0,43.9163,43.9786,43.8679,43.8748,62900.0
2005-01-07 13:40:00,63.42,63.47,63.42,63.42,11800.0,43.8748,43.9094,43.8748,43.8748,11800.0
2005-01-07 13:45:00,63.42,63.47,63.36,63.46,24600.0,43.8748,43.9094,43.8333,43.9025,24600.0
2005-01-07 13:50:00,63.47,63.47,63.33,63.35,49400.0,43.9094,43.9094,43.8125,43.8264,49400.0
2005-01-07 13:55:00,63.35,63.5,63.34,63.47,45300.0,43.8264,43.9301,43.8195,43.9094,45300.0
2005-01-07 14:00:00,63.48,63.53,63.4,63.46,40600.0,43.9163,43.9509,43.861,43.9025,40600.0
2005-01-07 14:05:00,63.46,63.53,63.4,63.4,41800.0,43.9025,43.9509,43.861,43.861,41800.0
2005-01-07 14:10:00,63.4,63.45,63.27,63.33,78000.0,43.861,43.8956,43.771,43.8125,78000.0
2005-01-07 14:15:00,63.32,63.32,63.24,63.29,30400.0,43.8056,43.8056,43.7503,43.7849,30400.0
2005-01-07 14:20:00,63.29,63.3,63.19,63.21,44900.0,43.7849,43.7918,43.7157,43.7295,44900.0
2005-01-07 14:25:00,63.21,63.3,63.19,63.26,41300.0,43.7295,43.7918,43.7157,43.7641,41300.0
2005-01-07 14:30:00,63.23,63.3,63.1,63.12,49000.0,43.7434,43.7918,43.6534,43.6673,49000.0
2005-01-07 14:35:00,63.12,63.16,62.96,63.02,72600.0,43.6673,43.6949,43.5566,43.5981,72600.0
2005-01-07 14:40:00,63.03,63.12,63.03,63.07,39600.0,43.605,43.6673,43.605,43.6327,39600.0
2005-01-07 14:45:00,63.05,63.09,62.87,63.0,77200.0,43.6188,43.6465,43.4943,43.5842,77200.0
2005-01-07 14:50:00,63.0,63.14,62.94,63.11,52600.0,43.5842,43.6811,43.5427,43.6603,52600.0
2005-01-07 14:55:00,63.11,63.14,63.0,63.12,38600.0,43.6603,43.6811,43.5842,43.6673,38600.0
2005-01-07 15:00:00,63.12,63.26,63.09,63.13,65600.0,43.6673,43.7641,43.6465,43.6742,65600.0
2005-01-07 15:05:00,63.13,63.28,63.08,63.09,47700.0,43.6742,43.7779,43.6396,43.6465,47700.0
2005-01-07 15:10:00,63.09,63.2,63.04,63.11,67900.0,43.6465,43.7226,43.6119,43.6603,67900.0
2005-01-07 15:15:00,63.11,63.11,63.06,63.09,48300.0,43.6603,43.6603,43.6257,43.6465,48300.0
2005-01-07 15:20:00,63.08,63.19,63.08,63.09,28100.0,43.6396,43.7157,43.6396,43.6465,28100.0
2005-01-07 15:25:00,63.09,63.12,63.01,63.06,41600.0,43.6465,43.6673,43.5912,43.6257,41600.0
2005-01-07 15:30:00,63.06,63.17,63.02,63.08,82700.0,43.6257,43.7018,43.5981,43.6396,82700.0
2005-01-07 15:35:00,63.08,63.17,63.07,63.09,66000.0,43.6396,43.7018,43.6327,43.6465,66000.0
2005-01-07 15:40:00,63.08,63.15,62.99,63.0,46600.0,43.6396,43.688,43.5773,43.5842,46600.0
2005-01-07 15:45:00,62.99,63.08,62.96,62.99,82200.0,43.5773,43.6396,43.5566,43.5773,82200.0
2005-01-07 15:50:00,62.98,62.99,62.84,62.94,86500.0,43.5704,43.5773,43.4735,43.5427,86500.0
2005-01-07 15:55:00,62.94,62.96,62.85,62.93,101900.0,43.5427,43.5566,43.4805,43.5358,101900.0
2005-01-10 09:30:00,62.74,62.88,62.71,62.74,245000.0,43.4044,43.5012,43.3836,43.4044,245000.0
2005-01-10 09:35:00,62.74,63.09,62.71,62.9,177000.0,43.4044,43.6465,43.3836,43.5151,177000.0
2005-01-10 09:40:00,62.9,63.4,62.83,63.4,186600.0,43.5151,43.861,43.4666,43.861,186600.0
2005-01-10 09:45:00,63.39,63.4,63.26,63.34,92600.0,43.854,43.861,43.7641,43.8195,92600.0
2005-01-10 09:50:00,63.34,65.5,63.27,63.66,113300.0,43.8195,45.3138,43.771,44.0408,113300.0
2005-01-10 09:55:00,63.69,63.81,63.53,63.67,120200.0,44.0616,44.1446,43.9509,44.0478,120200.0
2005-01-10 10:00:00,63.68,63.71,63.55,63.62,84600.0,44.0547,44.0754,43.9647,44.0132,84600.0
2005-01-10 10:05:00,63.62,63.74,63.54,63.71,84700.0,44.0132,44.0962,43.9578,44.0754,84700.0
2005-01-10 10:10:00,63.71,63.77,63.65,63.76,72700.0,44.0754,44.1169,44.0339,44.11,72700.0
2005-01-10 10:15:00,63.76,63.99,63.76,63.97,181400.0,44.11,44.2691,44.11,44.2553,181400.0
2005-01-10 10:20:00,63.99,64.05,63.84,63.99,161000.0,44.2691,44.3106,44.1654,44.2691,161000.0
2005-01-10 10:25:00,63.99,64.17,63.94,64.13,129100.0,44.2691,44.3937,44.2345,44.366,129100.0
2005-01-10 10:30:00,64.15,64.23,64.1,64.18,68800.0,44.3798,44.4352,44.3452,44.4006,68800.0
2005-01-10 10:35:00,64.18,64.25,64.17,64.22,58100.0,44.4006,44.449,44.3937,44.4282,58100.0
2005-01-10 10:40:00,64.24,64.25,64.13,64.24,75000.0,44.4421,44.449,44.366,44.4421,75000.0
2005-01-10 10:45:00,64.24,64.25,64.1,64.14,66300.0,44.4421,44.449,44.3452,44.3729,66300.0
2005-01-10 10:50:00,64.14,64.15,64.09,64.15,68900.0,44.3729,44.3798,44.3383,44.3798,68900.0
2005-01-10 10:55:00,64.15,64.22,64.05,64.08,86300.0,44.3798,44.4282,44.3106,44.3314,86300.0
2005-01-10 11:00:00,64.07,64.08,63.97,64.0,69800.0,44.3245,44.3314,44.2553,44.2761,69800.0
2005-01-10 11:05:00,64.0,64.2,63.99,64.14,93900.0,44.2761,44.4144,44.2691,44.3729,93900.0
2005-01-10 11:10:00,64.13,64.17,64.03,64.14,56400.0,44.366,44.3937,44.2968,44.3729,56400.0
2005-01-10 11:15:00,64.14,64.2,64.08,64.16,77300.0,44.3729,44.4144,44.3314,44.3867,77300.0
2005-01-10 11:20:00,64.17,64.17,64.08,64.12,61200.0,44.3937,44.3937,44.3314,44.3591,61200.0
2005-01-10 11:25:00,64.12,64.2,64.08,64.18,72400.0,44.3591,44.4144,44.3314,44.4006,72400.0
2005-01-10 11:30:00,64.19,64.22,64.18,64.19,38200.0,44.4075,44.4282,44.4006,44.4075,38200.0
2005-01-10 11:35:00,64.19,64.2,64.07,64.1,35000.0,44.4075,44.4144,44.3245,44.3452,35000.0
2005-01-10 11:40:00,64.1,64.16,64.07,64.13,36000.0,44.3452,44.3867,44.3245,44.366,36000.0
2005-01-10 11:45:00,64.12,64.21,64.12,64.15,30200.0,44.3591,44.4213,44.3591,44.3798,30200.0
2005-01-10 11:50:00,64.14,64.23,64.14,64.19,48600.0,44.3729,44.4352,44.3729,44.4075,48600.0
2005-01-10 11:55:00,64.19,64.2,64.15,64.17,22000.0,44.4075,44.4144,44.3798,44.3937,22000.0
2005-01-10 12:00:00,64.15,64.18,64.12,64.12,47300.0,44.3798,44.4006,44.3591,44.3591,47300.0
2005-01-10 12:05:00,64.12,64.15,64.04,64.04,44700.0,44.3591,44.3798,44.3037,44.3037,44700.0
2005-01-10 12:10:00,64.04,64.07,63.91,64.0,57200.0,44.3037,44.3245,44.2138,44.2761,57200.0
2005-01-10 12:15:00,64.0,64.0,63.94,63.96,18100.0,44.2761,44.2761,44.2345,44.2484,18100.0
2005-01-10 12:20:00,63.96,64.12,63.95,64.12,64300.0,44.2484,44.3591,44.2415,44.3591,64300.0
2005-01-10 12:25:00,64.13,64.13,64.1,64.13,21400.0,44.366,44.366,44.3452,44.366,21400.0
2005-01-10 12:30:00,64.13,64.15,64.12,64.14,24100.0,44.366,44.3798,44.3591,44.3729,24100.0
2005-01-10 12:35:00,64.14,64.22,64.1,64.21,58500.0,44.3729,44.4282,44.3452,44.4213,58500.0
2005-01-10 12:40:00,64.2,64.2,64.02,64.08,34400.0,44.4144,44.4144,44.2899,44.3314,34400.0
2005-01-10 12:45:00,64.08,64.15,64.01,64.09,22600.0,44.3314,44.3798,44.283,44.3383,22600.0
2005-01-10 12:50:00,64.09,64.14,64.04,64.12,16900.0,44.3383,44.3729,44.3037,44.3591,16900.0
2005-01-10 12:55:00,64.14,64.2,64.14,64.19,30700.0,44.3729,44.4144,44.3729,44.4075,30700.0
2005-01-10 13:00:00,64.19,64.2,64.14,64.18,28200.0,44.4075,44.4144,44.3729,44.4006,28200.0
2005-01-10 13:05:00,64.17,64.19,64.1,64.12,29100.0,44.3937,44.4075,44.3452,44.3591,29100.0
2005-01-10 13:10:00,64.12,64.19,64.12,64.16,26200.0,44.3591,44.4075,44.3591,44.3867,26200.0
2005-01-10 13:15:00,64.15,64.25,64.15,64.25,85400.0,44.3798,44.449,44.3798,44.449,85400.0
2005-01-10 13:20:00,64.24,64.32,64.22,64.3,84700.0,44.4421,44.4974,44.4282,44.4836,84700.0
2005-01-10 13:25:00,64.3,64.35,64.26,64.29,44300.0,44.4836,44.5182,44.4559,44.4767,44300.0
2005-01-10 13:30:00,64.3,64.32,64.18,64.28,53000.0,44.4836,44.4974,44.4006,44.4698,53000.0
2005-01-10 13:35:00,64.28,64.32,64.18,64.19,34800.0,44.4698,44.4974,44.4006,44.4075,34800.0
2005-01-10 13:40:00,64.18,64.22,64.17,64.18,62600.0,44.4006,44.4282,44.3937,44.4006,62600.0
2005-01-10 13:45:00,64.18,64.2,64.15,64.15,56500.0,44.4006,44.4144,44.3798,44.3798,56500.0
2005-01-10 13:50:00,64.15,64.21,64.12,64.16,45900.0,44.3798,44.4213,44.3591,44.3867,45900.0
2005-01-10 13:55:00,64.16,64.16,64.05,64.07,63100.0,44.3867,44.3867,44.3106,44.3245,63100.0
2005-01-10 14:00:00,64.07,64.09,64.04,64.06,33600.0,44.3245,44.3383,44.3037,44.3176,33600.0
2005-01-10 14:05:00,64.06,64.06,64.0,64.03,45800.0,44.3176,44.3176,44.2761,44.2968,45800.0
2005-01-10 14:10:00,64.01,64.05,63.9,64.04,62600.0,44.283,44.3106,44.2069,44.3037,62600.0
2005-01-10 14:15:00,64.06,64.1,64.02,64.07,65200.0,44.3176,44.3452,44.2899,44.3245,65200.0
2005-01-10 14:20:00,64.07,64.13,64.02,64.06,50600.0,44.3245,44.366,44.2899,44.3176,50600.0
2005-01-10 14:25:00,64.07,64.11,64.04,64.06,37000.0,44.3245,44.3522,44.3037,44.3176,37000.0
2005-01-10 14:30:00,64.06,64.12,64.04,64.12,49700.0,44.3176,44.3591,44.3037,44.3591,49700.0
2005-01-10 14:35:00,64.12,64.13,64.05,64.1,62900.0,44.3591,44.366,44.3106,44.3452,62900.0
2005-01-10 14:40:00,64.09,64.11,64.03,64.08,69000.0,44.3383,44.3522,44.2968,44.3314,69000.0
2005-01-10 14:45:00,64.08,64.1,63.96,63.97,69600.0,44.3314,44.3452,44.2484,44.2553,69600.0
2005-01-10 14:50:00,63.95,63.99,63.87,63.94,68500.0,44.2415,44.2691,44.1861,44.2345,68500.0
2005-01-10 14:55:00,63.92,63.94,63.88,63.92,97400.0,44.2207,44.2345,44.193,44.2207,97400.0
2005-01-10 15:00:00,63.92,63.93,63.86,63.91,125700.0,44.2207,44.2276,44.1792,44.2138,125700.0
2005-01-10 15:05:00,63.92,63.93,63.8,63.9,70100.0,44.2207,44.2276,44.1377,44.2069,70100.0
2005-01-10 15:10:00,63.9,63.92,63.82,63.9,51700.0,44.2069,44.2207,44.1515,44.2069,51700.0
2005-01-10 15:15:00,63.9,63.9,63.72,63.77,67200.0,44.2069,44.2069,44.0823,44.1169,67200.0
2005-01-10 15:20:00,63.77,63.78,63.59,63.65,154500.0,44.1169,44.1239,43.9924,44.0339,154500.0
2005-01-10 15:25:00,63.74,63.77,63.64,63.73,90300.0,44.0962,44.1169,44.027,44.0893,90300.0
2005-01-10 15:30:00,63.73,63.73,63.46,63.59,132000.0,44.0893,44.0893,43.9025,43.9924,132000.0
2005-01-10 15:35:00,63.61,63.66,63.51,63.66,106900.0,44.0062,44.0408,43.9371,44.0408,106900.0
2005-01-10 15:40:00,63.66,63.72,63.65,63.7,132200.0,44.0408,44.0823,44.0339,44.0685,132200.0
2005-01-10 15:45:00,63.71,63.72,63.38,63.56,103400.0,44.0754,44.0823,43.8471,43.9717,103400.0
2005-01-10 15:50:00,63.55,63.74,63.54,63.71,174100.0,43.9647,44.0962,43.9578,44.0754,174100.0
2005-01-10 15:55:00,63.71,63.71,63.34,63.51,324400.0,44.0754,44.0754,43.8195,43.9371,324400.0
2005-01-11 09:30:00,63.32,63.76,63.25,63.73,231100.0,43.8056,44.11,43.7572,44.0893,231100.0
2005-01-11 09:35:00,63.74,63.75,63.37,63.65,172000.0,44.0962,44.1031,43.8402,44.0339,172000.0
2005-01-11 09:40:00,63.65,63.81,63.53,63.53,244100.0,44.0339,44.1446,43.9509,43.9509,244100.0
2005-01-11 09:45:00,63.53,63.73,63.43,63.57,144700.0,43.9509,44.0893,43.8817,43.9786,144700.0
2005-01-11 09:50:00,63.57,63.77,63.55,63.75,80900.0,43.9786,44.1169,43.9647,44.1031,80900.0
2005-01-11 09:55:00,63.75,63.91,63.69,63.9,182400.0,44.1031,44.2138,44.0616,44.2069,182400.0
2005-01-11 10:00:00,63.9,63.91,63.72,63.72,172600.0,44.2069,44.2138,44.0823,44.0823,172600.0
2005-01-11 10:05:00,63.72,63.89,63.68,63.88,90900.0,44.0823,44.2,44.0547,44.193,90900.0
2005-01-11 10:10:00,63.87,63.89,63.77,63.87,74800.0,44.1861,44.2,44.1169,44.1861,74800.0
2005-01-11 10:15:00,63.87,63.89,63.65,63.72,106200.0,44.1861,44.2,44.0339,44.0823,106200.0
2005-01-11 10:20:00,63.72,63.94,63.71,63.91,89100.0,44.0823,44.2345,44.0754,44.2138,89100.0
2005-01-11 10:25:00,63.91,63.96,63.81,63.93,86000.0,44.2138,44.2484,44.1446,44.2276,86000.0
2005-01-11 10:30:00,63.94,63.96,63.78,63.96,118300.0,44.2345,44.2484,44.1239,44.2484,118300.0
2005-01-11 10:35:00,63.95,63.96,63.78,63.92,91100.0,44.2415,44.2484,44.1239,44.2207,91100.0
2005-01-11 10:40:00,63.91,64.01,63.9,63.95,56900.0,44.2138,44.283,44.2069,44.2415,56900.0
2005-01-11 10:45:00,63.95,64.13,63.95,64.1,127600.0,44.2415,44.366,44.2415,44.3452,127600.0
2005-01-11 10:50:00,64.1,64.15,63.99,64.0,84200.0,44.3452,44.3798,44.2691,44.2761,84200.0
2005-01-11 10:55:00,64.0,64.1,64.0,64.04,93800.0,44.2761,44.3452,44.2761,44.3037,93800.0
2005-01-11 11:00:00,64.04,64.14,64.02,64.12,62500.0,44.3037,44.3729,44.2899,44.3591,62500.0
2005-01-11 11:05:00,64.1,64.2,64.1,64.2,74500.0,44.3452,44.4144,44.3452,44.4144,74500.0
2005-01-11 11:10:00,64.2,64.33,64.2,64.26,85300.0,44.4144,44.5043,44.4144,44.4559,85300.0
2005-01-11 11:15:00,64.26,64.38,64.23,64.25,131000.0,44.4559,44.5389,44.4352,44.449,131000.0
2005-01-11 11:20:00,64.25,64.35,64.22,64.32,104500.0,44.449,44.5182,44.4282,44.4974,104500.0
2005-01-11 11:25:00,64.31,64.39,64.3,64.35,103800.0,44.4905,44.5459,44.4836,44.5182,103800.0
2005-01-11 11:30:00,64.34,64.38,64.2,64.33,172700.0,44.5113,44.5389,44.4144,44.5043,172700.0
2005-01-11 11:35:00,64.33,64.4,64.25,64.26,64200.0,44.5043,44.5528,44.449,44.4559,64200.0
2005-01-11 11:40:00,64.24,64.26,63.99,64.0,129400.0,44.4421,44.4559,44.2691,44.2761,129400.0
2005-01-11 11:45:00,64.0,64.1,63.91,64.01,91200.0,44.2761,44.3452,44.2138,44.283,91200.0
2005-01-11 11:50:00,64.01,64.02,63.86,63.88,87900.0,44.283,44.2899,44.1792,44.193,87900.0
2005-01-11 11:55:00,63.88,63.92,63.77,63.87,88600.0,44.193,44.2207,44.1169,44.1861,88600.0
2005-01-11 12:00:00,63.86,63.88,63.76,63.83,70000.0,44.1792,44.193,44.11,44.1584,70000.0
2005-01-11 12:05:00,63.84,63.89,63.77,63.84,93200.0,44.1654,44.2,44.1169,44.1654,93200.0
2005-01-11 12:10:00,63.84,63.92,63.72,63.9,53400.0,44.1654,44.2207,44.0823,44.2069,53400.0
2005-01-11 12:15:00,63.91,63.91,63.63,63.63,92200.0,44.2138,44.2138,44.0201,44.0201,92200.0
2005-01-11 12:20:00,63.64,63.77,63.6,63.76,94800.0,44.027,44.1169,43.9993,44.11,94800.0
2005-01-11 12:25:00,63.76,63.79,63.61,63.63,79400.0,44.11,44.1308,44.0062,44.0201,79400.0
2005-01-11 12:30:00,63.63,63.78,63.63,63.74,49900.0,44.0201,44.1239,44.0201,44.0962,49900.0
2005-01-11 12:35:00,63.74,63.76,63.69,63.72,97500.0,44.0962,44.11,44.0616,44.0823,97500.0
2005-01-11 12:40:00,63.71,63.79,63.7,63.78,101000.0,44.0754,44.1308,44.0685,44.1239,101000.0
2005-01-11 12:45:00,63.74,63.84,63.71,63.73,61500.0,44.0962,44.1654,44.0754,44.0893,61500.0
2005-01-11 12:50:00,63.74,63.9,63.73,63.87,72900.0,44.0962,44.2069,44.0893,44.1861,72900.0
2005-01-11 12:55:00,63.86,63.88,63.71,63.71,53800.0,44.1792,44.193,44.0754,44.0754,53800.0
2005-01-11 13:00:00,63.72,63.74,63.6,63.63,108900.0,44.0823,44.0962,43.9993,44.0201,108900.0
2005-01-11 13:05:00,63.63,63.77,63.62,63.74,56700.0,44.0201,44.1169,44.0132,44.0962,56700.0
2005-01-11 13:10:00,63.73,63.87,63.73,63.83,54600.0,44.0893,44.1861,44.0893,44.1584,54600.0
2005-01-11 13:15:00,63.83,63.83,63.76,63.8,72500.0,44.1584,44.1584,44.11,44.1377,72500.0
2005-01-11 13:20:00,63.79,63.81,63.7,63.8,136100.0,44.1308,44.1446,44.0685,44.1377,136100.0
2005-01-11 13:25:00,63.8,63.81,63.74,63.76,99800.0,44.1377,44.1446,44.0962,44.11,99800.0
2005-01-11 13:30:00,63.76,63.82,63.7,63.82,163200.0,44.11,44.1515,44.0685,44.1515,163200.0
2005-01-11 13:35:00,63.82,63.88,63.79,63.81,42200.0,44.1515,44.193,44.1308,44.1446,42200.0
2005-01-11 13:40:00,63.81,63.94,63.75,63.92,77100.0,44.1446,44.2345,44.1031,44.2207,77100.0
2005-01-11 13:45:00,63.93,63.95,63.84,63.93,58100.0,44.2276,44.2415,44.1654,44.2276,58100.0
2005-01-11 13:50:00,63.92,64.17,63.91,64.14,206000.0,44.2207,44.3937,44.2138,44.3729,206000.0
2005-01-11 13:55:00,64.14,64.2,64.04,64.07,71100.0,44.3729,44.4144,44.3037,44.3245,71100.0
2005-01-11 14:00:00,64.06,64.18,64.05,64.07,46700.0,44.3176,44.4006,44.3106,44.3245,46700.0
2005-01-11 14:05:00,64.07,64.25,64.05,64.19,78900.0,44.3245,44.449,44.3106,44.4075,78900.0
2005-01-11 14:10:00,64.2,64.26,64.16,64.18,99800.0,44.4144,44.4559,44.3867,44.4006,99800.0
2005-01-11 14:15:00,64.2,64.2,64.11,64.12,70600.0,44.4144,44.4144,44.3522,44.3591,70600.0
2005-01-11 14:20:00,64.12,64.12,64.01,64.09,51800.0,44.3591,44.3591,44.283,44.3383,51800.0
2005-01-11 14:25:00,64.08,64.14,64.07,64.12,31400.0,44.3314,44.3729,44.3245,44.3591,31400.0
2005-01-11 14:30:00,64.12,64.16,64.0,64.01,48000.0,44.3591,44.3867,44.2761,44.283,48000.0
2005-01-11 14:35:00,64.01,64.04,63.96,64.04,49700.0,44.283,44.3037,44.2484,44.3037,49700.0
2005-01-11 14:40:00,64.03,64.05,63.95,63.99,40800.0,44.2968,44.3106,44.2415,44.2691,40800.0
2005-01-11 14:45:00,64.0,64.06,63.97,64.02,49700.0,44.2761,44.3176,44.2553,44.2899,49700.0
2005-01-11 14:50:00,64.03,64.07,63.98,63.98,61000.0,44.2968,44.3245,44.2622,44.2622,61000.0
2005-01-11 14:55:00,63.97,64.01,63.91,63.94,90300.0,44.2553,44.283,44.2138,44.2345,90300.0
2005-01-11 15:00:00,63.93,63.99,63.93,63.94,51400.0,44.2276,44.2691,44.2276,44.2345,51400.0
2005-01-11 15:05:00,63.95,64.08,63.94,64.07,76700.0,44.2415,44.3314,44.2345,44.3245,76700.0
2005-01-11 15:10:00,64.07,64.1,64.02,64.04,35900.0,44.3245,44.3452,44.2899,44.3037,35900.0
2005-01-11 15:15:00,64.06,64.1,64.01,64.06,50400.0,44.3176,44.3452,44.283,44.3176,50400.0
2005-01-11 15:20:00,64.06,64.1,64.02,64.02,45400.0,44.3176,44.3452,44.2899,44.2899,45400.0
2005-01-11 15:25:00,64.01,64.01,63.88,63.88,105600.0,44.283,44.283,44.193,44.193,105600.0
2005-01-11 15:30:00,63.88,63.89,63.8,63.89,112600.0,44.193,44.2,44.1377,44.2,112600.0
2005-01-11 15:35:00,63.89,64.0,63.89,63.96,70000.0,44.2,44.2761,44.2,44.2484,70000.0
2005-01-11 15:40:00,63.96,64.05,63.9,64.03,87600.0,44.2484,44.3106,44.2069,44.2968,87600.0
2005-01-11 15:45:00,64.04,64.13,63.91,63.91,104500.0,44.3037,44.366,44.2138,44.2138,104500.0
2005-01-11 15:50:00,64.0,64.0,63.62,63.71,302900.0,44.2761,44.2761,44.0132,44.0754,302900.0
2005-01-11 15:55:00,63.71,63.87,63.68,63.81,229300.0,44.0754,44.1861,44.0547,44.1446,229300.0
2005-01-12 09:30:00,63.83,64.23,63.64,64.13,222500.0,44.1584,44.4352,44.027,44.366,222500.0
2005-01-12 09:35:00,64.14,64.3,64.08,64.27,207100.0,44.3729,44.4836,44.3314,44.4628,207100.0
2005-01-12 09:40:00,64.26,64.31,64.15,64.22,143600.0,44.4559,44.4905,44.3798,44.4282,143600.0
2005-01-12 09:45:00,64.21,64.29,64.1,64.16,240000.0,44.4213,44.4767,44.3452,44.3867,240000.0
2005-01-12 09:50:00,64.16,64.2,64.1,64.15,138800.0,44.3867,44.4144,44.3452,44.3798,138800.0
2005-01-12 09:55:00,64.16,64.34,64.16,64.27,166200.0,44.3867,44.5113,44.3867,44.4628,166200.0
2005-01-12 10:00:00,64.27,64.5,64.25,64.49,210600.0,44.4628,44.622,44.449,44.615,210600.0
2005-01-12 10:05:00,64.49,64.5,64.43,64.45,128200.0,44.615,44.622,44.5735,44.5874,128200.0
2005-01-12 10:10:00,64.46,64.58,64.4,64.57,187400.0,44.5943,44.6773,44.5528,44.6704,187400.0
2005-01-12 10:15:00,64.55,64.6,64.48,64.5,135600.0,44.6565,44.6911,44.6081,44.622,135600.0
2005-01-12 10:20:00,64.5,64.54,64.3,64.36,103500.0,44.622,44.6496,44.4836,44.5251,103500.0
2005-01-12 10:25:00,64.36,64.47,64.3,64.46,95800.0,44.5251,44.6012,44.4836,44.5943,95800.0
2005-01-12 10:30:00,64.43,64.5,64.3,64.39,98200.0,44.5735,44.622,44.4836,44.5459,98200.0
2005-01-12 10:35:00,64.38,64.39,64.25,64.3,123100.0,44.5389,44.5459,44.449,44.4836,123100.0
2005-01-12 10:40:00,64.31,64.36,64.24,64.29,120900.0,44.4905,44.5251,44.4421,44.4767,120900.0
2005-01-12 10:45:00,64.28,64.33,64.24,64.26,134400.0,44.4698,44.5043,44.4421,44.4559,134400.0
2005-01-12 10:50:00,64.26,64.27,64.01,64.03,160200.0,44.4559,44.4628,44.283,44.2968,160200.0
2005-01-12 10:55:00,64.04,64.19,64.04,64.12,140500.0,44.3037,44.4075,44.3037,44.3591,140500.0
2005-01-12 11:00:00,64.12,64.12,64.01,64.04,189500.0,44.3591,44.3591,44.283,44.3037,189500.0
2005-01-12 11:05:00,64.04,64.18,64.01,64.18,157500.0,44.3037,44.4006,44.283,44.4006,157500.0
2005-01-12 11:10:00,64.15,64.23,64.09,64.17,112100.0,44.3798,44.4352,44.3383,44.3937,112100.0
2005-01-12 11:15:00,64.16,64.31,64.15,64.19,79400.0,44.3867,44.4905,44.3798,44.4075,79400.0
2005-01-12 11:20:00,64.22,64.34,64.11,64.14,117200.0,44.4282,44.5113,44.3522,44.3729,117200.0
2005-01-12 11:25:00,64.14,64.23,64.12,64.21,42700.0,44.3729,44.4352,44.3591,44.4213,42700.0
2005-01-12 11:30:00,64.22,64.32,64.16,64.32,58200.0,44.4282,44.4974,44.3867,44.4974,58200.0
2005-01-12 11:35:00,64.31,64.4,64.29,64.39,93200.0,44.4905,44.5528,44.4767,44.5459,93200.0
2005-01-12 11:40:00,64.39,64.41,64.37,64.4,42100.0,44.5459,44.5597,44.532,44.5528,42100.0
2005-01-12 11:45:00,64.4,64.54,64.35,64.44,179800.0,44.5528,44.6496,44.5182,44.5804,179800.0
2005-01-12 11:50:00,64.44,64.46,64.36,64.36,82200.0,44.5804,44.5943,44.5251,44.5251,82200.0
2005-01-12 11:55:00,64.37,64.41,64.32,64.36,46800.0,44.532,44.5597,44.4974,44.5251,46800.0
2005-01-12 12:00:00,64.36,64.39,64.21,64.25,105800.0,44.5251,44.5459,44.4213,44.449,105800.0
2005-01-12 12:05:00,64.25,64.34,64.22,64.27,74400.0,44.449,44.5113,44.4282,44.4628,74400.0
2005-01-12 12:10:00,64.28,64.32,64.19,64.3,47600.0,44.4698,44.4974,44.4075,44.4836,47600.0
2005-01-12 12:15:00,64.3,64.4,64.28,64.3,32700.0,44.4836,44.5528,44.4698,44.4836,32700.0
2005-01-12 12:20:00,64.31,64.4,64.26,64.34,32200.0,44.4905,44.5528,44.4559,44.5113,32200.0
2005-01-12 12:25:00,64.33,64.4,64.32,64.39,33300.0,44.5043,44.5528,44.4974,44.5459,33300.0
2005-01-12 12:30:00,64.37,64.46,64.35,64.41,72100.0,44.532,44.5943,44.5182,44.5597,72100.0
2005-01-12 12:35:00,64.41,64.44,64.34,64.36,65700.0,44.5597,44.5804,44.5113,44.5251,65700.0
2005-01-12 12:40:00,64.36,64.38,64.31,64.34,33100.0,44.5251,44.5389,44.4905,44.5113,33100.0
2005-01-12 12:45:00,64.34,64.37,64.31,64.31,28700.0,44.5113,44.532,44.4905,44.4905,28700.0
2005-01-12 12:50:00,64.3,64.36,64.3,64.36,19400.0,44.4836,44.5251,44.4836,44.5251,19400.0
2005-01-12 12:55:00,64.36,64.37,64.25,64.29,26900.0,44.5251,44.532,44.449,44.4767,26900.0
2005-01-12 13:00:00,64.29,64.33,64.26,64.31,25100.0,44.4767,44.5043,44.4559,44.4905,25100.0
2005-01-12 13:05:00,64.32,64.39,64.27,64.39,62900.0,44.4974,44.5459,44.4628,44.5459,62900.0
2005-01-12 13:10:00,64.38,64.48,64.38,64.47,38800.0,44.5389,44.6081,44.5389,44.6012,38800.0
2005-01-12 13:15:00,64.47,64.5,64.46,64.47,26800.0,44.6012,44.622,44.5943,44.6012,26800.0
2005-01-12 13:20:00,64.47,64.48,64.46,64.46,17300.0,44.6012,44.6081,44.5943,44.5943,17300.0
2005-01-12 13:25:00,64.45,64.45,64.34,64.34,26100.0,44.5874,44.5874,44.5113,44.5113,26100.0
2005-01-12 13:30:00,64.34,64.37,64.29,64.34,43900.0,44.5113,44.532,44.4767,44.5113,43900.0
2005-01-12 13:35:00,64.34,64.47,64.33,64.47,64700.0,44.5113,44.6012,44.5043,44.6012,64700.0
2005-01-12 13:40:00,64.47,64.47,64.3,64.39,68100.0,44.6012,44.6012,44.4836,44.5459,68100.0
2005-01-12 13:45:00,64.39,64.39,64.25,64.26,45700.0,44.5459,44.5459,44.449,44.4559,45700.0
2005-01-12 13:50:00,64.25,64.34,64.21,64.26,50000.0,44.449,44.5113,44.4213,44.4559,50000.0
2005-01-12 13:55:00,64.27,64.32,64.24,64.28,40000.0,44.4628,44.4974,44.4421,44.4698,40000.0
2005-01-12 14:00:00,64.27,64.4,64.26,64.37,48000.0,44.4628,44.5528,44.4559,44.532,48000.0
2005-01-12 14:05:00,64.38,64.5,64.34,64.48,50900.0,44.5389,44.622,44.5113,44.6081,50900.0
2005-01-12 14:10:00,64.47,64.49,64.39,64.39,20000.0,44.6012,44.615,44.5459,44.5459,20000.0
2005-01-12 14:15:00,64.4,64.55,64.4,64.53,39100.0,44.5528,44.6565,44.5528,44.6427,39100.0
2005-01-12 14:20:00,64.54,64.54,64.46,64.48,30600.0,44.6496,44.6496,44.5943,44.6081,30600.0
2005-01-12 14:25:00,64.47,64.5,64.43,64.46,26000.0,44.6012,44.622,44.5735,44.5943,26000.0
2005-01-12 14:30:00,64.47,64.48,64.4,64.43,48900.0,44.6012,44.6081,44.5528,44.5735,48900.0
2005-01-12 14:35:00,64.43,64.45,64.35,64.35,69300.0,44.5735,44.5874,44.5182,44.5182,69300.0
2005-01-12 14:40:00,64.36,64.44,64.26,64.33,82400.0,44.5251,44.5804,44.4559,44.5043,82400.0
2005-01-12 14:45:00,64.35,64.43,64.34,64.4,53200.0,44.5182,44.5735,44.5113,44.5528,53200.0
2005-01-12 14:50:00,64.41,64.45,64.37,64.45,71700.0,44.5597,44.5874,44.532,44.5874,71700.0
2005-01-12 14:55:00,64.45,64.47,64.38,64.44,50000.0,44.5874,44.6012,44.5389,44.5804,50000.0
2005-01-12 15:00:00,64.44,64.45,64.31,64.41,106400.0,44.5804,44.5874,44.4905,44.5597,106400.0
2005-01-12 15:05:00,64.41,64.48,64.38,64.41,73300.0,44.5597,44.6081,44.5389,44.5597,73300.0
2005-01-12 15:10:00,64.41,64.45,64.39,64.42,75600.0,44.5597,44.5874,44.5459,44.5666,75600.0
2005-01-12 15:15:00,64.42,64.45,64.38,64.4,78800.0,44.5666,44.5874,44.5389,44.5528,78800.0
2005-01-12 15:20:00,64.4,64.5,64.36,64.5,124100.0,44.5528,44.622,44.5251,44.622,124100.0
2005-01-12 15:25:00,64.5,64.53,64.45,64.52,69600.0,44.622,44.6427,44.5874,44.6358,69600.0
2005-01-12 15:30:00,64.53,64.65,64.49,64.63,176000.0,44.6427,44.7257,44.615,44.7119,176000.0
2005-01-12 15:35:00,64.63,64.74,64.63,64.68,177900.0,44.7119,44.788,44.7119,44.7465,177900.0
2005-01-12 15:40:00,64.68,64.75,64.65,64.74,167800.0,44.7465,44.7949,44.7257,44.788,167800.0
2005-01-12 15:45:00,64.74,64.74,64.63,64.7,153400.0,44.788,44.788,44.7119,44.7603,153400.0
2005-01-12 15:50:00,64.69,64.78,64.69,64.71,185700.0,44.7534,44.8157,44.7534,44.7672,185700.0
2005-01-12 15:55:00,64.71,64.93,64.7,64.85,313100.0,44.7672,44.9194,44.7603,44.8641,313100.0
2005-01-13 09:30:00,64.59,65.0,64.51,64.94,448000.0,44.6842,44.9679,44.6289,44.9264,448000.0
2005-01-13 09:35:00,64.94,65.0,64.76,64.98,260100.0,44.9264,44.9679,44.8018,44.954,260100.0
2005-01-13 09:40:00,64.97,65.0,64.94,64.98,254500.0,44.9471,44.9679,44.9264,44.954,254500.0
2005-01-13 09:45:00,65.0,65.97,64.91,64.98,331400.0,44.9679,45.6389,44.9056,44.954,331400.0
2005-01-13 09:50:00,64.98,65.0,64.94,64.99,258100.0,44.954,44.9679,44.9264,44.9609,258100.0
2005-01-13 09:55:00,64.98,65.24,64.95,65.21,624600.0,44.954,45.1339,44.9333,45.1131,624600.0
2005-01-13 10:00:00,65.22,65.24,65.03,65.14,288900.0,45.1201,45.1339,44.9886,45.0647,288900.0
2005-01-13 10:05:00,65.14,65.14,65.03,65.06,132000.0,45.0647,45.0647,44.9886,45.0094,132000.0
2005-01-13 10:10:00,65.06,65.14,65.04,65.05,92000.0,45.0094,45.0647,44.9955,45.0025,92000.0
2005-01-13 10:15:00,65.05,65.12,64.98,65.11,176300.0,45.0025,45.0509,44.954,45.044,176300.0
2005-01-13 10:20:00,65.1,65.11,64.9,64.9,255200.0,45.037,45.044,44.8987,44.8987,255200.0
2005-01-13 10:25:00,64.9,64.94,64.78,64.85,118700.0,44.8987,44.9264,44.8157,44.8641,118700.0
2005-01-13 10:30:00,64.85,64.95,64.76,64.89,133400.0,44.8641,44.9333,44.8018,44.8918,133400.0
2005-01-13 10:35:00,64.9,64.9,64.73,64.8,77000.0,44.8987,44.8987,44.7811,44.8295,77000.0
2005-01-13 10:40:00,64.8,64.8,64.57,64.68,154700.0,44.8295,44.8295,44.6704,44.7465,154700.0
2005-01-13 10:45:00,64.67,64.75,64.58,64.7,176000.0,44.7396,44.7949,44.6773,44.7603,176000.0
2005-01-13 10:50:00,64.7,64.72,64.26,64.27,188100.0,44.7603,44.7742,44.4559,44.4628,188100.0
2005-01-13 10:55:00,64.26,64.39,64.22,64.28,256400.0,44.4559,44.5459,44.4282,44.4698,256400.0
2005-01-13 11:00:00,64.28,64.38,64.15,64.28,155400.0,44.4698,44.5389,44.3798,44.4698,155400.0
2005-01-13 11:05:00,64.28,64.41,64.25,64.4,76100.0,44.4698,44.5597,44.449,44.5528,76100.0
2005-01-13 11:10:00,64.4,64.46,64.34,64.38,105100.0,44.5528,44.5943,44.5113,44.5389,105100.0
2005-01-13 11:15:00,64.38,64.54,64.37,64.5,113900.0,44.5389,44.6496,44.532,44.622,113900.0
2005-01-13 11:20:00,64.48,64.6,64.46,64.55,63700.0,44.6081,44.6911,44.5943,44.6565,63700.0
2005-01-13 11:25:00,64.55,64.68,64.53,64.57,84700.0,44.6565,44.7465,44.6427,44.6704,84700.0
2005-01-13 11:30:00,64.57,64.6,64.49,64.6,104900.0,44.6704,44.6911,44.615,44.6911,104900.0
2005-01-13 11:35:00,64.6,64.68,64.51,64.6,69200.0,44.6911,44.7465,44.6289,44.6911,69200.0
2005-01-13 11:40:00,64.6,64.61,64.37,64.49,162100.0,44.6911,44.6981,44.532,44.615,162100.0
2005-01-13 11:45:00,64.5,64.5,64.25,64.47,67600.0,44.622,44.622,44.449,44.6012,67600.0
2005-01-13 11:50:00,64.48,64.48,64.36,64.38,61600.0,44.6081,44.6081,44.5251,44.5389,61600.0
2005-01-13 11:55:00,64.38,64.44,64.35,64.36,50300.0,44.5389,44.5804,44.5182,44.5251,50300.0
2005-01-13 12:00:00,64.36,64.36,64.24,64.26,59300.0,44.5251,44.5251,44.4421,44.4559,59300.0
2005-01-13 12:05:00,64.26,64.36,64.25,64.32,97700.0,44.4559,44.5251,44.449,44.4974,97700.0
2005-01-13 12:10:00,64.33,64.42,64.3,64.41,43300.0,44.5043,44.5666,44.4836,44.5597,43300.0
2005-01-13 12:15:00,64.42,64.42,64.4,64.42,43300.0,44.5666,44.5666,44.5528,44.5666,43300.0
2005-01-13 12:20:00,64.41,64.46,64.36,64.36,25200.0,44.5597,44.5943,44.5251,44.5251,25200.0
2005-01-13 12:25:00,64.35,64.43,64.31,64.41,19200.0,44.5182,44.5735,44.4905,44.5597,19200.0
2005-01-13 12:30:00,64.4,64.48,64.39,64.46,39600.0,44.5528,44.6081,44.5459,44.5943,39600.0
2005-01-13 12:35:00,64.46,64.55,64.46,64.54,29400.0,44.5943,44.6565,44.5943,44.6496,29400.0
2005-01-13 12:40:00,64.52,64.55,64.48,64.55,29800.0,44.6358,44.6565,44.6081,44.6565,29800.0
2005-01-13 12:45:00,64.55,64.55,64.47,64.5,34900.0,44.6565,44.6565,44.6012,44.622,34900.0
2005-01-13 12:50:00,64.5,64.57,64.47,64.49,44300.0,44.622,44.6704,44.6012,44.615,44300.0
2005-01-13 12:55:00,64.5,64.53,64.44,64.52,30000.0,44.622,44.6427,44.5804,44.6358,30000.0
2005-01-13 13:00:00,64.52,64.57,64.46,64.47,30700.0,44.6358,44.6704,44.5943,44.6012,30700.0
2005-01-13 13:05:00,64.46,64.54,64.46,64.5,32700.0,44.5943,44.6496,44.5943,44.622,32700.0
2005-01-13 13:10:00,64.51,64.57,64.49,64.57,26300.0,44.6289,44.6704,44.615,44.6704,26300.0
2005-01-13 13:15:00,64.58,64.59,64.5,64.51,22300.0,44.6773,44.6842,44.622,44.6289,22300.0
2005-01-13 13:20:00,64.51,64.54,64.5,64.51,83000.0,44.6289,44.6496,44.622,44.6289,83000.0
2005-01-13 13:25:00,64.5,64.51,64.42,64.42,63700.0,44.622,44.6289,44.5666,44.5666,63700.0
2005-01-13 13:30:00,64.43,64.43,64.37,64.4,26000.0,44.5735,44.5735,44.532,44.5528,26000.0
2005-01-13 13:35:00,64.4,64.45,64.4,64.44,27000.0,44.5528,44.5874,44.5528,44.5804,27000.0
2005-01-13 13:40:00,64.45,64.5,64.41,64.5,38700.0,44.5874,44.622,44.5597,44.622,38700.0
2005-01-13 13:45:00,64.5,64.6,64.49,64.54,49300.0,44.622,44.6911,44.615,44.6496,49300.0
2005-01-13 13:50:00,64.54,64.56,64.51,64.51,11700.0,44.6496,44.6635,44.6289,44.6289,11700.0
2005-01-13 13:55:00,64.52,64.61,64.51,64.54,40300.0,44.6358,44.6981,44.6289,44.6496,40300.0
2005-01-13 14:00:00,64.54,64.59,64.5,64.59,41800.0,44.6496,44.6842,44.622,44.6842,41800.0
2005-01-13 14:05:00,64.59,64.6,64.47,64.6,40700.0,44.6842,44.6911,44.6012,44.6911,40700.0
2005-01-13 14:10:00,64.59,64.65,64.5,64.61,38200.0,44.6842,44.7257,44.622,44.6981,38200.0
2005-01-13 14:15:00,64.61,64.62,64.57,64.61,15700.0,44.6981,44.705,44.6704,44.6981,15700.0
2005-01-13 14:20:00,64.61,64.61,64.55,64.61,19400.0,44.6981,44.6981,44.6565,44.6981,19400.0
2005-01-13 14:25:00,64.6,64.7,64.56,64.67,31100.0,44.6911,44.7603,44.6635,44.7396,31100.0
2005-01-13 14:30:00,64.66,64.67,64.46,64.46,40600.0,44.7326,44.7396,44.5943,44.5943,40600.0
2005-01-13 14:35:00,64.48,64.57,64.44,64.47,38900.0,44.6081,44.6704,44.5804,44.6012,38900.0
2005-01-13 14:40:00,64.48,64.52,64.26,64.42,49400.0,44.6081,44.6358,44.4559,44.5666,49400.0
2005-01-13 14:45:00,64.42,64.42,64.25,64.26,51200.0,44.5666,44.5666,44.449,44.4559,51200.0
2005-01-13 14:50:00,64.28,64.35,64.2,64.2,84300.0,44.4698,44.5182,44.4144,44.4144,84300.0
2005-01-13 14:55:00,64.21,64.26,64.18,64.25,39000.0,44.4213,44.4559,44.4006,44.449,39000.0
2005-01-13 15:00:00,64.26,64.35,64.24,64.31,39200.0,44.4559,44.5182,44.4421,44.4905,39200.0
2005-01-13 15:05:00,64.32,64.36,64.21,64.35,33400.0,44.4974,44.5251,44.4213,44.5182,33400.0
2005-01-13 15:10:00,64.36,64.44,64.33,64.34,55000.0,44.5251,44.5804,44.5043,44.5113,55000.0
2005-01-13 15:15:00,64.35,64.45,64.18,64.2,67300.0,44.5182,44.5874,44.4006,44.4144,67300.0
2005-01-13 15:20:00,64.2,64.24,63.97,64.08,128000.0,44.4144,44.4421,44.2553,44.3314,128000.0
2005-01-13 15:25:00,64.08,64.18,63.86,63.88,98200.0,44.3314,44.4006,44.1792,44.193,98200.0
2005-01-13 15:30:00,63.87,63.9,63.68,63.81,234400.0,44.1861,44.2069,44.0547,44.1446,234400.0
2005-01-13 15:35:00,63.81,63.94,63.76,63.8,155700.0,44.1446,44.2345,44.11,44.1377,155700.0
2005-01-13 15:40:00,63.8,63.86,63.5,63.58,262600.0,44.1377,44.1792,43.9301,43.9855,262600.0
2005-01-13 15:45:00,63.59,63.86,63.56,63.81,224500.0,43.9924,44.1792,43.9717,44.1446,224500.0
2005-01-13 15:50:00,63.81,63.82,63.67,63.76,247600.0,44.1446,44.1515,44.0478,44.11,247600.0
2005-01-13 15:55:00,63.76,63.9,63.75,63.88,303400.0,44.11,44.2069,44.1031,44.193,303400.0
2005-01-14 09:30:00,64.11,64.39,64.1,64.22,218300.0,44.3522,44.5459,44.3452,44.4282,218300.0
2005-01-14 09:35:00,64.21,64.34,64.01,64.01,113700.0,44.4213,44.5113,44.283,44.283,113700.0
2005-01-14 09:40:00,64.01,64.16,63.96,64.09,77400.0,44.283,44.3867,44.2484,44.3383,77400.0
2005-01-14 09:45:00,64.05,64.06,64.0,64.0,92400.0,44.3106,44.3176,44.2761,44.2761,92400.0
2005-01-14 09:50:00,64.0,64.11,64.0,64.1,97200.0,44.2761,44.3522,44.2761,44.3452,97200.0
2005-01-14 09:55:00,64.1,64.1,64.03,64.06,65500.0,44.3452,44.3452,44.2968,44.3176,65500.0
2005-01-14 10:00:00,64.06,64.08,63.99,63.99,91700.0,44.3176,44.3314,44.2691,44.2691,91700.0
2005-01-14 10:05:00,63.99,64.0,63.69,63.75,212300.0,44.2691,44.2761,44.0616,44.1031,212300.0
2005-01-14 10:10:00,63.75,63.87,63.74,63.77,73200.0,44.1031,44.1861,44.0962,44.1169,73200.0
2005-01-14 10:15:00,63.77,64.0,63.77,63.8,84200.0,44.1169,44.2761,44.1169,44.1377,84200.0
2005-01-14 10:20:00,63.8,63.85,63.75,63.76,47800.0,44.1377,44.1723,44.1031,44.11,47800.0
2005-01-14 10:25:00,63.76,64.0,63.75,64.0,70800.0,44.11,44.2761,44.1031,44.2761,70800.0
2005-01-14 10:30:00,63.99,64.02,63.97,63.99,73800.0,44.2691,44.2899,44.2553,44.2691,73800.0
2005-01-14 10:35:00,63.99,64.0,63.93,63.94,46800.0,44.2691,44.2761,44.2276,44.2345,46800.0
2005-01-14 10:40:00,63.94,63.97,63.92,63.92,73200.0,44.2345,44.2553,44.2207,44.2207,73200.0
2005-01-14 10:45:00,63.93,64.02,63.81,63.82,72200.0,44.2276,44.2899,44.1446,44.1515,72200.0
2005-01-14 10:50:00,63.83,63.83,63.68,63.73,67300.0,44.1584,44.1584,44.0547,44.0893,67300.0
2005-01-14 10:55:00,63.73,63.96,63.68,63.72,76800.0,44.0893,44.2484,44.0547,44.0823,76800.0
2005-01-14 11:00:00,63.72,63.72,63.64,63.64,76400.0,44.0823,44.0823,44.027,44.027,76400.0
2005-01-14 11:05:00,63.66,63.84,63.65,63.83,73900.0,44.0408,44.1654,44.0339,44.1584,73900.0
2005-01-14 11:10:00,63.82,63.83,63.68,63.73,51800.0,44.1515,44.1584,44.0547,44.0893,51800.0
2005-01-14 11:15:00,63.73,63.83,63.72,63.76,62200.0,44.0893,44.1584,44.0823,44.11,62200.0
2005-01-14 11:20:00,63.78,63.85,63.77,63.78,34800.0,44.1239,44.1723,44.1169,44.1239,34800.0
2005-01-14 11:25:00,63.77,63.95,63.75,63.95,46900.0,44.1169,44.2415,44.1031,44.2415,46900.0
2005-01-14 11:30:00,63.96,63.98,63.88,63.98,44500.0,44.2484,44.2622,44.193,44.2622,44500.0
2005-01-14 11:35:00,63.98,64.01,63.83,63.89,99800.0,44.2622,44.283,44.1584,44.2,99800.0
2005-01-14 11:40:00,63.89,63.94,63.8,63.86,45800.0,44.2,44.2345,44.1377,44.1792,45800.0
2005-01-14 11:45:00,63.86,63.86,63.8,63.84,44700.0,44.1792,44.1792,44.1377,44.1654,44700.0
2005-01-14 11:50:00,63.84,63.91,62.77,63.05,1215300.0,44.1654,44.2138,43.4251,43.6188,1215300.0
2005-01-14 11:55:00,63.03,63.64,62.98,63.41,589300.0,43.605,44.027,43.5704,43.8679,589300.0
2005-01-14 12:00:00,63.41,63.76,63.4,63.61,353300.0,43.8679,44.11,43.861,44.0062,353300.0
2005-01-14 12:05:00,63.61,63.61,63.44,63.44,126800.0,44.0062,44.0062,43.8886,43.8886,126800.0
2005-01-14 12:10:00,63.43,63.63,63.41,63.58,155100.0,43.8817,44.0201,43.8679,43.9855,155100.0
2005-01-14 12:15:00,63.59,63.74,63.58,63.62,79000.0,43.9924,44.0962,43.9855,44.0132,79000.0
2005-01-14 12:20:00,63.61,63.73,63.61,63.65,62100.0,44.0062,44.0893,44.0062,44.0339,62100.0
2005-01-14 12:25:00,63.69,63.75,63.65,63.75,46500.0,44.0616,44.1031,44.0339,44.1031,46500.0
2005-01-14 12:30:00,63.75,63.81,63.65,63.65,96300.0,44.1031,44.1446,44.0339,44.0339,96300.0
2005-01-14 12:35:00,63.63,63.74,63.58,63.69,100900.0,44.0201,44.0962,43.9855,44.0616,100900.0
2005-01-14 12:40:00,63.7,63.86,63.68,63.86,87000.0,44.0685,44.1792,44.0547,44.1792,87000.0
2005-01-14 12:45:00,63.85,63.92,63.81,63.9,101300.0,44.1723,44.2207,44.1446,44.2069,101300.0
2005-01-14 12:50:00,63.91,64.0,63.89,64.0,119500.0,44.2138,44.2761,44.2,44.2761,119500.0
2005-01-14 12:55:00,64.0,64.04,63.89,63.89,93000.0,44.2761,44.3037,44.2,44.2,93000.0
2005-01-14 13:00:00,63.88,63.95,63.86,63.93,82200.0,44.193,44.2415,44.1792,44.2276,82200.0
2005-01-14 13:05:00,63.93,64.0,63.92,63.94,25900.0,44.2276,44.2761,44.2207,44.2345,25900.0
2005-01-14 13:10:00,63.94,63.95,63.87,63.95,51500.0,44.2345,44.2415,44.1861,44.2415,51500.0
2005-01-14 13:15:00,63.94,63.95,63.84,63.87,27000.0,44.2345,44.2415,44.1654,44.1861,27000.0
2005-01-14 13:20:00,63.88,63.9,63.86,63.88,23000.0,44.193,44.2069,44.1792,44.193,23000.0
2005-01-14 13:25:00,63.89,63.95,63.84,63.95,86000.0,44.2,44.2415,44.1654,44.2415,86000.0
2005-01-14 13:30:00,63.95,63.97,63.84,63.88,56300.0,44.2415,44.2553,44.1654,44.193,56300.0
2005-01-14 13:35:00,63.88,63.89,63.73,63.73,46500.0,44.193,44.2,44.0893,44.0893,46500.0
2005-01-14 13:40:00,63.73,63.73,63.59,63.61,53900.0,44.0893,44.0893,43.9924,44.0062,53900.0
2005-01-14 13:45:00,63.61,63.67,63.6,63.62,34700.0,44.0062,44.0478,43.9993,44.0132,34700.0
2005-01-14 13:50:00,63.63,63.66,63.61,63.63,40800.0,44.0201,44.0408,44.0062,44.0201,40800.0
2005-01-14 13:55:00,63.64,63.64,63.53,63.56,24100.0,44.027,44.027,43.9509,43.9717,24100.0
2005-01-14 14:00:00,63.55,63.64,63.45,63.59,79600.0,43.9647,44.027,43.8956,43.9924,79600.0
2005-01-14 14:05:00,63.59,63.7,63.52,63.64,56000.0,43.9924,44.0685,43.944,44.027,56000.0
2005-01-14 14:10:00,63.65,63.67,63.4,63.46,47300.0,44.0339,44.0478,43.861,43.9025,47300.0
2005-01-14 14:15:00,63.47,63.53,63.44,63.44,40500.0,43.9094,43.9509,43.8886,43.8886,40500.0
2005-01-14 14:20:00,63.44,63.5,63.44,63.49,39000.0,43.8886,43.9301,43.8886,43.9232,39000.0
2005-01-14 14:25:00,63.49,63.53,63.35,63.43,56900.0,43.9232,43.9509,43.8264,43.8817,56900.0
2005-01-14 14:30:00,63.43,63.51,63.43,63.51,31900.0,43.8817,43.9371,43.8817,43.9371,31900.0
2005-01-14 14:35:00,63.5,63.56,63.5,63.56,31500.0,43.9301,43.9717,43.9301,43.9717,31500.0
2005-01-14 14:40:00,63.55,63.59,63.45,63.45,55900.0,43.9647,43.9924,43.8956,43.8956,55900.0
2005-01-14 14:45:00,63.45,63.56,63.45,63.53,34800.0,43.8956,43.9717,43.8956,43.9509,34800.0
2005-01-14 14:50:00,63.54,63.69,63.5,63.69,46700.0,43.9578,44.0616,43.9301,44.0616,46700.0
2005-01-14 14:55:00,63.7,63.72,63.65,63.72,52100.0,44.0685,44.0823,44.0339,44.0823,52100.0
2005-01-14 15:00:00,63.72,63.72,63.65,63.65,39600.0,44.0823,44.0823,44.0339,44.0339,39600.0
2005-01-14 15:05:00,63.65,63.68,63.6,63.68,49200.0,44.0339,44.0547,43.9993,44.0547,49200.0
2005-01-14 15:10:00,63.69,63.78,63.69,63.77,26200.0,44.0616,44.1239,44.0616,44.1169,26200.0
2005-01-14 15:15:00,63.77,63.79,63.62,63.73,46300.0,44.1169,44.1308,44.0132,44.0893,46300.0
2005-01-14 15:20:00,63.74,63.75,63.69,63.71,44500.0,44.0962,44.1031,44.0616,44.0754,44500.0
2005-01-14 15:25:00,63.71,63.72,63.69,63.71,24400.0,44.0754,44.0823,44.0616,44.0754,24400.0
2005-01-14 15:30:00,63.71,63.83,63.7,63.72,86400.0,44.0754,44.1584,44.0685,44.0823,86400.0
2005-01-14 15:35:00,63.72,63.88,63.72,63.87,58300.0,44.0823,44.193,44.0823,44.1861,58300.0
2005-01-14 15:40:00,63.86,63.94,63.73,63.75,57700.0,44.1792,44.2345,44.0893,44.1031,57700.0
2005-01-14 15:45:00,63.76,63.8,63.69,63.76,95200.0,44.11,44.1377,44.0616,44.11,95200.0
2005-01-14 15:50:00,63.75,63.78,63.68,63.76,109100.0,44.1031,44.1239,44.0547,44.11,109100.0
2005-01-14 15:55:00,63.76,63.83,63.63,63.81,120400.0,44.11,44.1584,44.0201,44.1446,120400.0
2005-01-18 09:30:00,63.66,64.0,63.6,63.98,296900.0,44.0408,44.2761,43.9993,44.2622,296900.0
2005-01-18 09:35:00,63.99,63.99,63.83,63.88,82300.0,44.2691,44.2691,44.1584,44.193,82300.0
2005-01-18 09:40:00,63.86,63.89,63.61,63.66,90800.0,44.1792,44.2,44.0062,44.0408,90800.0
2005-01-18 09:45:00,63.66,63.7,63.46,63.46,75800.0,44.0408,44.0685,43.9025,43.9025,75800.0
2005-01-18 09:50:00,63.49,63.69,63.43,63.64,115200.0,43.9232,44.0616,43.8817,44.027,115200.0
2005-01-18 09:55:00,63.65,63.72,63.58,63.67,82000.0,44.0339,44.0823,43.9855,44.0478,82000.0
2005-01-18 10:00:00,63.65,63.74,63.65,63.7,62100.0,44.0339,44.0962,44.0339,44.0685,62100.0
2005-01-18 10:05:00,63.7,63.73,63.39,63.43,162600.0,44.0685,44.0893,43.854,43.8817,162600.0
2005-01-18 10:10:00,63.44,63.44,63.23,63.26,64600.0,43.8886,43.8886,43.7434,43.7641,64600.0
2005-01-18 10:15:00,63.27,63.35,63.25,63.28,101600.0,43.771,43.8264,43.7572,43.7779,101600.0
2005-01-18 10:20:00,63.29,63.38,63.24,63.37,64600.0,43.7849,43.8471,43.7503,43.8402,64600.0
2005-01-18 10:25:00,63.37,63.64,63.3,63.64,96200.0,43.8402,44.027,43.7918,44.027,96200.0
2005-01-18 10:30:00,63.65,63.77,63.65,63.67,90100.0,44.0339,44.1169,44.0339,44.0478,90100.0
2005-01-18 10:35:00,63.68,63.79,63.66,63.74,107400.0,44.0547,44.1308,44.0408,44.0962,107400.0
2005-01-18 10:40:00,63.73,63.88,63.73,63.84,109800.0,44.0893,44.193,44.0893,44.1654,109800.0
2005-01-18 10:45:00,63.85,63.85,63.65,63.71,106400.0,44.1723,44.1723,44.0339,44.0754,106400.0
2005-01-18 10:50:00,63.71,63.84,63.66,63.72,99900.0,44.0754,44.1654,44.0408,44.0823,99900.0
2005-01-18 10:55:00,63.73,63.8,63.68,63.8,34200.0,44.0893,44.1377,44.0547,44.1377,34200.0
2005-01-18 11:00:00,63.8,63.83,63.72,63.82,72700.0,44.1377,44.1584,44.0823,44.1515,72700.0
2005-01-18 11:05:00,63.82,63.89,63.81,63.86,45000.0,44.1515,44.2,44.1446,44.1792,45000.0
2005-01-18 11:10:00,63.85,63.96,63.85,63.92,59100.0,44.1723,44.2484,44.1723,44.2207,59100.0
2005-01-18 11:15:00,63.92,63.99,63.9,63.96,41300.0,44.2207,44.2691,44.2069,44.2484,41300.0
2005-01-18 11:20:00,63.96,64.1,63.92,64.02,149100.0,44.2484,44.3452,44.2207,44.2899,149100.0
2005-01-18 11:25:00,64.03,64.04,63.86,63.9,63300.0,44.2968,44.3037,44.1792,44.2069,63300.0
2005-01-18 11:30:00,63.89,64.0,63.89,64.0,49900.0,44.2,44.2761,44.2,44.2761,49900.0
2005-01-18 11:35:00,64.0,64.1,63.95,64.01,80100.0,44.2761,44.3452,44.2415,44.283,80100.0
2005-01-18 11:40:00,64.01,64.13,64.0,64.05,33400.0,44.283,44.366,44.2761,44.3106,33400.0
2005-01-18 11:45:00,64.03,64.1,64.02,64.05,50600.0,44.2968,44.3452,44.2899,44.3106,50600.0
2005-01-18 11:50:00,64.06,64.16,64.03,64.06,33000.0,44.3176,44.3867,44.2968,44.3176,33000.0
2005-01-18 11:55:00,64.06,64.1,64.02,64.06,31100.0,44.3176,44.3452,44.2899,44.3176,31100.0
2005-01-18 12:00:00,64.06,64.1,64.06,64.1,26700.0,44.3176,44.3452,44.3176,44.3452,26700.0
2005-01-18 12:05:00,64.1,64.19,64.1,64.19,33300.0,44.3452,44.4075,44.3452,44.4075,33300.0
2005-01-18 12:10:00,64.19,64.28,64.13,64.18,67200.0,44.4075,44.4698,44.366,44.4006,67200.0
2005-01-18 12:15:00,64.19,64.24,64.16,64.19,29000.0,44.4075,44.4421,44.3867,44.4075,29000.0
2005-01-18 12:20:00,64.21,64.25,64.17,64.22,20000.0,44.4213,44.449,44.3937,44.4282,20000.0
2005-01-18 12:25:00,64.24,64.3,64.2,64.25,28800.0,44.4421,44.4836,44.4144,44.449,28800.0
2005-01-18 12:30:00,64.25,64.27,64.17,64.21,25500.0,44.449,44.4628,44.3937,44.4213,25500.0
2005-01-18 12:35:00,64.21,64.21,64.13,64.14,41700.0,44.4213,44.4213,44.366,44.3729,41700.0
2005-01-18 12:40:00,64.14,64.17,64.1,64.12,40400.0,44.3729,44.3937,44.3452,44.3591,40400.0
2005-01-18 12:45:00,64.13,64.14,64.1,64.14,22300.0,44.366,44.3729,44.3452,44.3729,22300.0
2005-01-18 12:50:00,64.14,64.18,64.11,64.11,21700.0,44.3729,44.4006,44.3522,44.3522,21700.0
2005-01-18 12:55:00,64.11,64.13,64.04,64.09,53000.0,44.3522,44.366,44.3037,44.3383,53000.0
2005-01-18 13:00:00,64.1,64.21,64.09,64.21,40800.0,44.3452,44.4213,44.3383,44.4213,40800.0
2005-01-18 13:05:00,64.21,64.28,64.2,64.24,28500.0,44.4213,44.4698,44.4144,44.4421,28500.0
2005-01-18 13:10:00,64.25,64.28,64.18,64.2,20400.0,44.449,44.4698,44.4006,44.4144,20400.0
2005-01-18 13:15:00,64.19,64.2,64.13,64.14,31300.0,44.4075,44.4144,44.366,44.3729,31300.0
2005-01-18 13:20:00,64.15,64.15,64.09,64.11,30100.0,44.3798,44.3798,44.3383,44.3522,30100.0
2005-01-18 13:25:00,64.11,64.13,64.06,64.09,25400.0,44.3522,44.366,44.3176,44.3383,25400.0
2005-01-18 13:30:00,64.1,64.15,64.02,64.12,43400.0,44.3452,44.3798,44.2899,44.3591,43400.0
2005-01-18 13:35:00,64.12,64.12,64.06,64.07,14700.0,44.3591,44.3591,44.3176,44.3245,14700.0
2005-01-18 13:40:00,64.07,64.12,64.06,64.12,62800.0,44.3245,44.3591,44.3176,44.3591,62800.0
2005-01-18 13:45:00,64.11,64.12,64.06,64.12,43000.0,44.3522,44.3591,44.3176,44.3591,43000.0
2005-01-18 13:50:00,64.12,64.19,64.1,64.13,49300.0,44.3591,44.4075,44.3452,44.366,49300.0
2005-01-18 13:55:00,64.13,64.17,64.1,64.14,41300.0,44.366,44.3937,44.3452,44.3729,41300.0
2005-01-18 14:00:00,64.15,64.17,64.1,64.12,47400.0,44.3798,44.3937,44.3452,44.3591,47400.0
2005-01-18 14:05:00,64.14,64.19,64.12,64.18,17600.0,44.3729,44.4075,44.3591,44.4006,17600.0
2005-01-18 14:10:00,64.2,64.28,64.17,64.17,47300.0,44.4144,44.4698,44.3937,44.3937,47300.0
2005-01-18 14:15:00,64.17,64.19,64.09,64.18,60400.0,44.3937,44.4075,44.3383,44.4006,60400.0
2005-01-18 14:20:00,64.19,64.22,64.13,64.14,33300.0,44.4075,44.4282,44.366,44.3729,33300.0
2005-01-18 14:25:00,64.14,64.2,64.11,64.2,35900.0,44.3729,44.4144,44.3522,44.4144,35900.0
2005-01-18 14:30:00,64.2,64.24,64.12,64.16,31800.0,44.4144,44.4421,44.3591,44.3867,31800.0
2005-01-18 14:35:00,64.17,64.18,64.01,64.01,63700.0,44.3937,44.4006,44.283,44.283,63700.0
2005-01-18 14:40:00,64.03,64.04,63.93,63.98,96400.0,44.2968,44.3037,44.2276,44.2622,96400.0
2005-01-18 14:45:00,63.98,64.0,63.87,63.99,51500.0,44.2622,44.2761,44.1861,44.2691,51500.0
2005-01-18 14:50:00,63.99,63.99,63.84,63.9,56700.0,44.2691,44.2691,44.1654,44.2069,56700.0
2005-01-18 14:55:00,63.9,64.02,63.88,63.89,44000.0,44.2069,44.2899,44.193,44.2,44000.0
2005-01-18 15:00:00,63.89,63.94,63.81,63.94,51600.0,44.2,44.2345,44.1446,44.2345,51600.0
2005-01-18 15:05:00,63.95,63.95,63.82,63.88,67600.0,44.2415,44.2415,44.1515,44.193,67600.0
2005-01-18 15:10:00,63.88,63.98,63.88,63.92,52000.0,44.193,44.2622,44.193,44.2207,52000.0
2005-01-18 15:15:00,63.93,63.98,63.9,63.92,76100.0,44.2276,44.2622,44.2069,44.2207,76100.0
2005-01-18 15:20:00,63.92,63.98,63.9,63.95,61600.0,44.2207,44.2622,44.2069,44.2415,61600.0
2005-01-18 15:25:00,63.95,63.96,63.88,63.9,97200.0,44.2415,44.2484,44.193,44.2069,97200.0
2005-01-18 15:30:00,63.9,63.91,63.82,63.9,79300.0,44.2069,44.2138,44.1515,44.2069,79300.0
2005-01-18 15:35:00,63.9,63.9,63.88,63.9,42600.0,44.2069,44.2069,44.193,44.2069,42600.0
2005-01-18 15:40:00,63.9,63.95,63.89,63.9,71300.0,44.2069,44.2415,44.2,44.2069,71300.0
2005-01-18 15:45:00,63.89,63.91,63.85,63.85,90500.0,44.2,44.2138,44.1723,44.1723,90500.0
2005-01-18 15:50:00,63.86,63.92,63.85,63.9,166300.0,44.1792,44.2207,44.1723,44.2069,166300.0
2005-01-18 15:55:00,63.9,64.14,63.88,64.1,217100.0,44.2069,44.3729,44.193,44.3452,217100.0
2005-01-19 09:30:00,64.04,64.08,63.82,63.95,226000.0,44.3037,44.3314,44.1515,44.2415,226000.0
2005-01-19 09:35:00,63.95,63.99,63.8,63.82,72400.0,44.2415,44.2691,44.1377,44.1515,72400.0
2005-01-19 09:40:00,63.85,63.98,63.8,63.89,65600.0,44.1723,44.2622,44.1377,44.2,65600.0
2005-01-19 09:45:00,63.89,63.96,63.81,63.88,69600.0,44.2,44.2484,44.1446,44.193,69600.0
2005-01-19 09:50:00,63.87,64.04,63.85,63.88,88700.0,44.1861,44.3037,44.1723,44.193,88700.0
2005-01-19 09:55:00,63.88,63.99,63.81,63.98,64800.0,44.193,44.2691,44.1446,44.2622,64800.0
2005-01-19 10:00:00,63.99,64.1,63.8,63.82,71600.0,44.2691,44.3452,44.1377,44.1515,71600.0
2005-01-19 10:05:00,63.81,63.99,63.8,63.94,62500.0,44.1446,44.2691,44.1377,44.2345,62500.0
2005-01-19 10:10:00,63.92,63.99,63.82,63.85,36000.0,44.2207,44.2691,44.1515,44.1723,36000.0
2005-01-19 10:15:00,63.84,63.87,63.8,63.82,56400.0,44.1654,44.1861,44.1377,44.1515,56400.0
2005-01-19 10:20:00,63.82,63.84,63.68,63.71,61700.0,44.1515,44.1654,44.0547,44.0754,61700.0
2005-01-19 10:25:00,63.71,63.84,63.65,63.8,97700.0,44.0754,44.1654,44.0339,44.1377,97700.0
2005-01-19 10:30:00,63.81,63.89,63.58,63.63,92300.0,44.1446,44.2,43.9855,44.0201,92300.0
2005-01-19 10:35:00,63.63,63.72,63.58,63.65,36700.0,44.0201,44.0823,43.9855,44.0339,36700.0
2005-01-19 10:40:00,63.65,63.8,63.64,63.7,80400.0,44.0339,44.1377,44.027,44.0685,80400.0
2005-01-19 10:45:00,63.7,63.75,63.63,63.63,59500.0,44.0685,44.1031,44.0201,44.0201,59500.0
2005-01-19 10:50:00,63.65,63.66,63.56,63.64,87100.0,44.0339,44.0408,43.9717,44.027,87100.0
2005-01-19 10:55:00,63.64,63.72,63.61,63.65,45300.0,44.027,44.0823,44.0062,44.0339,45300.0
2005-01-19 11:00:00,63.65,63.82,63.65,63.82,36300.0,44.0339,44.1515,44.0339,44.1515,36300.0
2005-01-19 11:05:00,63.83,63.88,63.81,63.84,50300.0,44.1584,44.193,44.1446,44.1654,50300.0
2005-01-19 11:10:00,63.84,63.84,63.75,63.76,53300.0,44.1654,44.1654,44.1031,44.11,53300.0
2005-01-19 11:15:00,63.76,63.78,63.64,63.66,43700.0,44.11,44.1239,44.027,44.0408,43700.0
2005-01-19 11:20:00,63.66,63.79,63.63,63.79,39500.0,44.0408,44.1308,44.0201,44.1308,39500.0
2005-01-19 11:25:00,63.78,63.8,63.75,63.76,35100.0,44.1239,44.1377,44.1031,44.11,35100.0
2005-01-19 11:30:00,63.76,63.87,63.75,63.84,51000.0,44.11,44.1861,44.1031,44.1654,51000.0
2005-01-19 11:35:00,63.84,63.86,63.76,63.84,26100.0,44.1654,44.1792,44.11,44.1654,26100.0
2005-01-19 11:40:00,63.84,63.89,63.81,63.87,24000.0,44.1654,44.2,44.1446,44.1861,24000.0
2005-01-19 11:45:00,63.87,63.89,63.77,63.87,40500.0,44.1861,44.2,44.1169,44.1861,40500.0
2005-01-19 11:50:00,63.88,63.89,63.8,63.86,55400.0,44.193,44.2,44.1377,44.1792,55400.0
2005-01-19 11:55:00,63.86,63.9,63.84,63.86,23300.0,44.1792,44.2069,44.1654,44.1792,23300.0
2005-01-19 12:00:00,63.88,63.89,63.8,63.8,23900.0,44.193,44.2,44.1377,44.1377,23900.0
2005-01-19 12:05:00,63.82,63.85,63.7,63.74,80000.0,44.1515,44.1723,44.0685,44.0962,80000.0
2005-01-19 12:10:00,63.74,63.8,63.7,63.78,71700.0,44.0962,44.1377,44.0685,44.1239,71700.0
2005-01-19 12:15:00,63.78,63.78,63.77,63.78,38800.0,44.1239,44.1239,44.1169,44.1239,38800.0
2005-01-19 12:20:00,63.77,63.78,63.76,63.78,38300.0,44.1169,44.1239,44.11,44.1239,38300.0
2005-01-19 12:25:00,63.78,63.79,63.72,63.79,37100.0,44.1239,44.1308,44.0823,44.1308,37100.0
2005-01-19 12:30:00,63.78,63.83,63.75,63.8,37300.0,44.1239,44.1584,44.1031,44.1377,37300.0
2005-01-19 12:35:00,63.82,63.84,63.77,63.77,28400.0,44.1515,44.1654,44.1169,44.1169,28400.0
2005-01-19 12:40:00,63.77,63.8,63.76,63.77,14500.0,44.1169,44.1377,44.11,44.1169,14500.0
2005-01-19 12:45:00,63.8,63.87,63.79,63.83,35200.0,44.1377,44.1861,44.1308,44.1584,35200.0
2005-01-19 12:50:00,63.84,63.89,63.84,63.84,81800.0,44.1654,44.2,44.1654,44.1654,81800.0
2005-01-19 12:55:00,63.85,63.89,63.85,63.89,34200.0,44.1723,44.2,44.1723,44.2,34200.0
2005-01-19 13:00:00,63.89,63.89,63.83,63.84,37800.0,44.2,44.2,44.1584,44.1654,37800.0
2005-01-19 13:05:00,63.84,63.89,63.82,63.82,44200.0,44.1654,44.2,44.1515,44.1515,44200.0
2005-01-19 13:10:00,63.82,63.88,63.82,63.88,31500.0,44.1515,44.193,44.1515,44.193,31500.0
2005-01-19 13:15:00,63.82,63.85,63.74,63.84,41600.0,44.1515,44.1723,44.0962,44.1654,41600.0
2005-01-19 13:20:00,63.85,63.9,63.79,63.79,57500.0,44.1723,44.2069,44.1308,44.1308,57500.0
2005-01-19 13:25:00,63.81,63.81,63.68,63.68,35600.0,44.1446,44.1446,44.0547,44.0547,35600.0
2005-01-19 13:30:00,63.69,63.72,63.63,63.68,37800.0,44.0616,44.0823,44.0201,44.0547,37800.0
2005-01-19 13:35:00,63.68,63.72,63.64,63.69,37300.0,44.0547,44.0823,44.027,44.0616,37300.0
2005-01-19 13:40:00,63.68,63.72,63.68,63.7,15000.0,44.0547,44.0823,44.0547,44.0685,15000.0
2005-01-19 13:45:00,63.71,63.8,63.71,63.8,25800.0,44.0754,44.1377,44.0754,44.1377,25800.0
2005-01-19 13:50:00,63.8,63.8,63.75,63.77,36600.0,44.1377,44.1377,44.1031,44.1169,36600.0
2005-01-19 13:55:00,63.79,63.83,63.77,63.79,42500.0,44.1308,44.1584,44.1169,44.1308,42500.0
2005-01-19 14:00:00,63.78,63.89,63.73,63.88,58200.0,44.1239,44.2,44.0893,44.193,58200.0
2005-01-19 14:05:00,63.87,63.87,63.74,63.78,31100.0,44.1861,44.1861,44.0962,44.1239,31100.0
2005-01-19 14:10:00,63.77,63.84,63.77,63.82,33800.0,44.1169,44.1654,44.1169,44.1515,33800.0
2005-01-19 14:15:00,63.83,63.94,63.79,63.86,31200.0,44.1584,44.2345,44.1308,44.1792,31200.0
2005-01-19 14:20:00,63.86,63.95,63.86,63.91,73600.0,44.1792,44.2415,44.1792,44.2138,73600.0
2005-01-19 14:25:00,63.91,63.93,63.83,63.93,33400.0,44.2138,44.2276,44.1584,44.2276,33400.0
2005-01-19 14:30:00,63.95,63.98,63.89,63.93,38700.0,44.2415,44.2622,44.2,44.2276,38700.0
2005-01-19 14:35:00,63.92,63.93,63.89,63.91,43100.0,44.2207,44.2276,44.2,44.2138,43100.0
2005-01-19 14:40:00,63.91,63.91,63.84,63.85,46100.0,44.2138,44.2138,44.1654,44.1723,46100.0
2005-01-19 14:45:00,63.84,63.85,63.73,63.76,43700.0,44.1654,44.1723,44.0893,44.11,43700.0
2005-01-19 14:50:00,63.76,63.81,63.75,63.79,33400.0,44.11,44.1446,44.1031,44.1308,33400.0
2005-01-19 14:55:00,63.79,63.85,63.77,63.77,32500.0,44.1308,44.1723,44.1169,44.1169,32500.0
2005-01-19 15:00:00,63.78,63.84,63.76,63.81,24100.0,44.1239,44.1654,44.11,44.1446,24100.0
2005-01-19 15:05:00,63.83,63.84,63.74,63.76,36700.0,44.1584,44.1654,44.0962,44.11,36700.0
2005-01-19 15:10:00,63.77,63.78,63.51,63.58,74400.0,44.1169,44.1239,43.9371,43.9855,74400.0
2005-01-19 15:15:00,63.57,63.64,63.51,63.63,69500.0,43.9786,44.027,43.9371,44.0201,69500.0
2005-01-19 15:20:00,63.62,63.63,63.5,63.5,89300.0,44.0132,44.0201,43.9301,43.9301,89300.0
2005-01-19 15:25:00,63.5,63.51,63.31,63.31,133800.0,43.9301,43.9371,43.7987,43.7987,133800.0
2005-01-19 15:30:00,63.31,63.47,63.3,63.42,131100.0,43.7987,43.9094,43.7918,43.8748,131100.0
2005-01-19 15:35:00,63.45,63.54,63.44,63.54,65500.0,43.8956,43.9578,43.8886,43.9578,65500.0
2005-01-19 15:40:00,63.54,63.65,63.45,63.55,121400.0,43.9578,44.0339,43.8956,43.9647,121400.0
2005-01-19 15:45:00,63.55,63.56,63.36,63.49,140900.0,43.9647,43.9717,43.8333,43.9232,140900.0
2005-01-19 15:50:00,63.5,63.61,63.44,63.6,111400.0,43.9301,44.0062,43.8886,43.9993,111400.0
2005-01-19 15:55:00,63.6,63.63,63.31,63.48,166800.0,43.9993,44.0201,43.7987,43.9163,166800.0
2005-01-20 09:30:00,63.69,63.84,63.55,63.74,314000.0,44.0616,44.1654,43.9647,44.0962,314000.0
2005-01-20 09:35:00,63.72,63.85,63.63,63.8,199200.0,44.0823,44.1723,44.0201,44.1377,199200.0
2005-01-20 09:40:00,63.81,63.81,63.61,63.69,64900.0,44.1446,44.1446,44.0062,44.0616,64900.0
2005-01-20 09:45:00,63.74,63.92,63.67,63.9,147100.0,44.0962,44.2207,44.0478,44.2069,147100.0
2005-01-20 09:50:00,63.92,63.93,63.87,63.9,99100.0,44.2207,44.2276,44.1861,44.2069,99100.0
2005-01-20 09:55:00,63.9,63.92,63.82,63.85,67300.0,44.2069,44.2207,44.1515,44.1723,67300.0
2005-01-20 10:00:00,63.86,63.89,63.81,63.84,102200.0,44.1792,44.2,44.1446,44.1654,102200.0
2005-01-20 10:05:00,63.84,63.88,63.84,63.85,43700.0,44.1654,44.193,44.1654,44.1723,43700.0
2005-01-20 10:10:00,63.85,63.88,63.81,63.84,131900.0,44.1723,44.193,44.1446,44.1654,131900.0
2005-01-20 10:15:00,63.84,63.87,63.79,63.84,79400.0,44.1654,44.1861,44.1308,44.1654,79400.0
2005-01-20 10:20:00,63.84,63.95,63.83,63.88,82600.0,44.1654,44.2415,44.1584,44.193,82600.0
2005-01-20 10:25:00,63.9,63.93,63.67,63.71,58900.0,44.2069,44.2276,44.0478,44.0754,58900.0
2005-01-20 10:30:00,63.75,63.78,63.49,63.51,76100.0,44.1031,44.1239,43.9232,43.9371,76100.0
2005-01-20 10:35:00,63.51,63.62,63.51,63.56,51100.0,43.9371,44.0132,43.9371,43.9717,51100.0
2005-01-20 10:40:00,63.56,63.63,63.55,63.58,28400.0,43.9717,44.0201,43.9647,43.9855,28400.0
2005-01-20 10:45:00,63.59,63.6,63.56,63.59,31600.0,43.9924,43.9993,43.9717,43.9924,31600.0
2005-01-20 10:50:00,63.59,63.62,63.58,63.6,41600.0,43.9924,44.0132,43.9855,43.9993,41600.0
2005-01-20 10:55:00,63.6,63.67,63.58,63.67,45500.0,43.9993,44.0478,43.9855,44.0478,45500.0
2005-01-20 11:00:00,63.64,63.75,63.63,63.66,58700.0,44.027,44.1031,44.0201,44.0408,58700.0
2005-01-20 11:05:00,63.66,63.84,63.65,63.65,53900.0,44.0408,44.1654,44.0339,44.0339,53900.0
2005-01-20 11:10:00,63.65,63.71,63.6,63.65,57300.0,44.0339,44.0754,43.9993,44.0339,57300.0
2005-01-20 11:15:00,63.64,63.65,63.5,63.53,59000.0,44.027,44.0339,43.9301,43.9509,59000.0
2005-01-20 11:20:00,63.53,63.55,63.35,63.48,50800.0,43.9509,43.9647,43.8264,43.9163,50800.0
2005-01-20 11:25:00,63.51,63.53,63.45,63.53,39700.0,43.9371,43.9509,43.8956,43.9509,39700.0
2005-01-20 11:30:00,63.53,63.64,63.52,63.63,43700.0,43.9509,44.027,43.944,44.0201,43700.0
2005-01-20 11:35:00,63.64,63.69,63.62,63.68,38000.0,44.027,44.0616,44.0132,44.0547,38000.0
2005-01-20 11:40:00,63.67,63.73,63.64,63.73,43800.0,44.0478,44.0893,44.027,44.0893,43800.0
2005-01-20 11:45:00,63.72,63.75,63.62,63.62,46000.0,44.0823,44.1031,44.0132,44.0132,46000.0
2005-01-20 11:50:00,63.63,63.66,63.47,63.62,45100.0,44.0201,44.0408,43.9094,44.0132,45100.0
2005-01-20 11:55:00,63.62,63.67,63.59,63.65,25500.0,44.0132,44.0478,43.9924,44.0339,25500.0
2005-01-20 12:00:00,63.65,63.65,63.42,63.5,63200.0,44.0339,44.0339,43.8748,43.9301,63200.0
2005-01-20 12:05:00,63.51,63.62,63.51,63.58,51900.0,43.9371,44.0132,43.9371,43.9855,51900.0
2005-01-20 12:10:00,63.59,63.67,63.55,63.64,43600.0,43.9924,44.0478,43.9647,44.027,43600.0
2005-01-20 12:15:00,63.64,63.66,63.57,63.65,14100.0,44.027,44.0408,43.9786,44.0339,14100.0
2005-01-20 12:20:00,63.65,63.67,63.62,63.64,21600.0,44.0339,44.0478,44.0132,44.027,21600.0
2005-01-20 12:25:00,63.64,63.7,63.6,63.63,42200.0,44.027,44.0685,43.9993,44.0201,42200.0
2005-01-20 12:30:00,63.63,63.72,63.63,63.71,17900.0,44.0201,44.0823,44.0201,44.0754,17900.0
2005-01-20 12:35:00,63.71,63.71,63.63,63.66,23500.0,44.0754,44.0754,44.0201,44.0408,23500.0
2005-01-20 12:40:00,63.66,63.72,63.63,63.65,43900.0,44.0408,44.0823,44.0201,44.0339,43900.0
2005-01-20 12:45:00,63.65,63.65,63.62,63.63,39100.0,44.0339,44.0339,44.0132,44.0201,39100.0
2005-01-20 12:50:00,63.65,63.65,63.54,63.55,30200.0,44.0339,44.0339,43.9578,43.9647,30200.0
2005-01-20 12:55:00,63.55,63.57,63.39,63.44,53900.0,43.9647,43.9786,43.854,43.8886,53900.0
2005-01-20 13:00:00,63.43,63.45,63.4,63.4,51500.0,43.8817,43.8956,43.861,43.861,51500.0
2005-01-20 13:05:00,63.4,63.4,63.33,63.35,50000.0,43.861,43.861,43.8125,43.8264,50000.0
2005-01-20 13:10:00,63.34,63.35,63.2,63.2,100400.0,43.8195,43.8264,43.7226,43.7226,100400.0
2005-01-20 13:15:00,63.21,63.21,62.99,63.0,179300.0,43.7295,43.7295,43.5773,43.5842,179300.0
2005-01-20 13:20:00,63.0,63.04,62.85,62.86,125700.0,43.5842,43.6119,43.4805,43.4874,125700.0
2005-01-20 13:25:00,62.88,63.05,62.86,62.88,176300.0,43.5012,43.6188,43.4874,43.5012,176300.0
2005-01-20 13:30:00,62.87,62.87,62.79,62.82,121600.0,43.4943,43.4943,43.439,43.4597,121600.0
2005-01-20 13:35:00,62.82,62.84,62.78,62.81,117500.0,43.4597,43.4735,43.432,43.4528,117500.0
2005-01-20 13:40:00,62.82,62.86,62.75,62.79,90500.0,43.4597,43.4874,43.4113,43.439,90500.0
2005-01-20 13:45:00,62.79,62.83,62.77,62.82,78100.0,43.439,43.4666,43.4251,43.4597,78100.0
2005-01-20 13:50:00,62.83,62.83,62.75,62.76,69100.0,43.4666,43.4666,43.4113,43.4182,69100.0
2005-01-20 13:55:00,62.75,63.34,62.75,62.78,119000.0,43.4113,43.8195,43.4113,43.432,119000.0
2005-01-20 14:00:00,62.77,62.85,62.77,62.8,155000.0,43.4251,43.4805,43.4251,43.4459,155000.0
2005-01-20 14:05:00,62.8,62.94,62.8,62.91,71800.0,43.4459,43.5427,43.4459,43.522,71800.0
2005-01-20 14:10:00,62.89,63.03,62.89,63.0,101000.0,43.5081,43.605,43.5081,43.5842,101000.0
2005-01-20 14:15:00,63.0,63.1,63.0,63.05,136500.0,43.5842,43.6534,43.5842,43.6188,136500.0
2005-01-20 14:20:00,63.05,63.06,62.99,63.0,60200.0,43.6188,43.6257,43.5773,43.5842,60200.0
2005-01-20 14:25:00,63.0,63.01,62.87,62.87,48000.0,43.5842,43.5912,43.4943,43.4943,48000.0
2005-01-20 14:30:00,62.88,62.91,62.8,62.9,72900.0,43.5012,43.522,43.4459,43.5151,72900.0
2005-01-20 14:35:00,62.9,62.92,62.82,62.84,87500.0,43.5151,43.5289,43.4597,43.4735,87500.0
2005-01-20 14:40:00,62.84,62.88,62.82,62.85,77900.0,43.4735,43.5012,43.4597,43.4805,77900.0
2005-01-20 14:45:00,62.86,62.92,62.84,62.87,71000.0,43.4874,43.5289,43.4735,43.4943,71000.0
2005-01-20 14:50:00,62.87,62.9,62.81,62.85,135600.0,43.4943,43.5151,43.4528,43.4805,135600.0
2005-01-20 14:55:00,62.84,62.89,62.8,62.8,77800.0,43.4735,43.5081,43.4459,43.4459,77800.0
2005-01-20 15:00:00,62.8,62.87,62.76,62.84,152100.0,43.4459,43.4943,43.4182,43.4735,152100.0
2005-01-20 15:05:00,62.84,62.84,62.63,62.69,106700.0,43.4735,43.4735,43.3283,43.3698,106700.0
2005-01-20 15:10:00,62.7,62.8,62.69,62.78,68000.0,43.3767,43.4459,43.3698,43.432,68000.0
2005-01-20 15:15:00,62.79,62.88,62.72,62.85,95700.0,43.439,43.5012,43.3905,43.4805,95700.0
2005-01-20 15:20:00,62.86,62.92,62.77,62.82,88900.0,43.4874,43.5289,43.4251,43.4597,88900.0
2005-01-20 15:25:00,62.82,62.83,62.68,62.7,132100.0,43.4597,43.4666,43.3629,43.3767,132100.0
2005-01-20 15:30:00,62.7,62.88,62.67,62.85,131500.0,43.3767,43.5012,43.3559,43.4805,131500.0
2005-01-20 15:35:00,62.86,62.92,62.79,62.9,128400.0,43.4874,43.5289,43.439,43.5151,128400.0
2005-01-20 15:40:00,62.9,62.93,62.72,62.74,110800.0,43.5151,43.5358,43.3905,43.4044,110800.0
2005-01-20 15:45:00,62.74,62.83,62.7,62.78,124900.0,43.4044,43.4666,43.3767,43.432,124900.0
2005-01-20 15:50:00,62.78,62.96,62.74,62.89,188100.0,43.432,43.5566,43.4044,43.5081,188100.0
2005-01-20 15:55:00,62.89,62.89,62.61,62.63,230700.0,43.5081,43.5081,43.3144,43.3283,230700.0
2005-01-21 09:30:00,62.68,63.25,62.5,63.19,833000.0,43.3629,43.7572,43.2383,43.7157,833000.0
2005-01-21 09:35:00,63.18,63.29,63.06,63.13,266100.0,43.7088,43.7849,43.6257,43.6742,266100.0
2005-01-21 09:40:00,63.12,63.14,62.93,62.95,231200.0,43.6673,43.6811,43.5358,43.5496,231200.0
2005-01-21 09:45:00,62.96,62.96,62.72,62.87,165300.0,43.5566,43.5566,43.3905,43.4943,165300.0
2005-01-21 09:50:00,62.84,62.86,62.6,62.63,124600.0,43.4735,43.4874,43.3075,43.3283,124600.0
2005-01-21 09:55:00,62.63,62.76,62.5,62.68,142500.0,43.3283,43.4182,43.2383,43.3629,142500.0
2005-01-21 10:00:00,62.67,62.8,62.55,62.73,134300.0,43.3559,43.4459,43.2729,43.3974,134300.0
2005-01-21 10:05:00,62.74,63.02,62.72,62.9,82600.0,43.4044,43.5981,43.3905,43.5151,82600.0
2005-01-21 10:10:00,62.91,62.91,62.72,62.79,86400.0,43.522,43.522,43.3905,43.439,86400.0
2005-01-21 10:15:00,62.8,62.91,62.75,62.83,103800.0,43.4459,43.522,43.4113,43.4666,103800.0
2005-01-21 10:20:00,62.84,63.17,62.77,63.15,101700.0,43.4735,43.7018,43.4251,43.688,101700.0
2005-01-21 10:25:00,63.15,63.19,63.06,63.13,121900.0,43.688,43.7157,43.6257,43.6742,121900.0
2005-01-21 10:30:00,63.1,63.19,63.07,63.13,81100.0,43.6534,43.7157,43.6327,43.6742,81100.0
2005-01-21 10:35:00,63.11,63.25,63.11,63.25,66200.0,43.6603,43.7572,43.6603,43.7572,66200.0
2005-01-21 10:40:00,63.24,63.33,63.22,63.26,68600.0,43.7503,43.8125,43.7364,43.7641,68600.0
2005-01-21 10:45:00,63.26,63.26,63.06,63.15,111000.0,43.7641,43.7641,43.6257,43.688,111000.0
2005-01-21 10:50:00,63.14,63.15,62.97,62.98,63400.0,43.6811,43.688,43.5635,43.5704,63400.0
2005-01-21 10:55:00,62.98,63.06,62.95,63.02,59300.0,43.5704,43.6257,43.5496,43.5981,59300.0
2005-01-21 11:00:00,63.0,63.01,62.81,62.85,48000.0,43.5842,43.5912,43.4528,43.4805,48000.0
2005-01-21 11:05:00,62.85,62.89,62.8,62.86,37800.0,43.4805,43.5081,43.4459,43.4874,37800.0
2005-01-21 11:10:00,62.86,62.88,62.75,62.78,51400.0,43.4874,43.5012,43.4113,43.432,51400.0
2005-01-21 11:15:00,62.78,62.97,62.78,62.95,56000.0,43.432,43.5635,43.432,43.5496,56000.0
2005-01-21 11:20:00,62.94,63.1,62.93,63.09,56600.0,43.5427,43.6534,43.5358,43.6465,56600.0
2005-01-21 11:25:00,63.09,63.13,63.02,63.09,41200.0,43.6465,43.6742,43.5981,43.6465,41200.0
2005-01-21 11:30:00,63.06,63.15,62.97,62.98,49000.0,43.6257,43.688,43.5635,43.5704,49000.0
2005-01-21 11:35:00,62.97,63.1,62.95,63.09,61400.0,43.5635,43.6534,43.5496,43.6465,61400.0
2005-01-21 11:40:00,63.1,63.11,63.06,63.07,46800.0,43.6534,43.6603,43.6257,43.6327,46800.0
2005-01-21 11:45:00,63.07,63.09,62.95,63.07,29900.0,43.6327,43.6465,43.5496,43.6327,29900.0
2005-01-21 11:50:00,63.06,63.15,63.04,63.1,32400.0,43.6257,43.688,43.6119,43.6534,32400.0
2005-01-21 11:55:00,63.13,63.15,63.0,63.06,35200.0,43.6742,43.688,43.5842,43.6257,35200.0
2005-01-21 12:00:00,63.05,63.11,62.95,63.03,54700.0,43.6188,43.6603,43.5496,43.605,54700.0
2005-01-21 12:05:00,63.03,63.08,63.02,63.08,26500.0,43.605,43.6396,43.5981,43.6396,26500.0
2005-01-21 12:10:00,63.05,63.09,63.03,63.08,22400.0,43.6188,43.6465,43.605,43.6396,22400.0
2005-01-21 12:15:00,63.08,63.1,63.05,63.09,12600.0,43.6396,43.6534,43.6188,43.6465,12600.0
2005-01-21 12:20:00,63.09,63.24,63.09,63.2,69700.0,43.6465,43.7503,43.6465,43.7226,69700.0
2005-01-21 12:25:00,63.21,63.32,63.2,63.21,52900.0,43.7295,43.8056,43.7226,43.7295,52900.0
2005-01-21 12:30:00,63.22,63.33,63.19,63.32,75800.0,43.7364,43.8125,43.7157,43.8056,75800.0
2005-01-21 12:35:00,63.33,63.33,63.3,63.3,24400.0,43.8125,43.8125,43.7918,43.7918,24400.0
2005-01-21 12:40:00,63.3,63.33,63.29,63.32,39000.0,43.7918,43.8125,43.7849,43.8056,39000.0
2005-01-21 12:45:00,63.33,63.34,63.26,63.27,59700.0,43.8125,43.8195,43.7641,43.771,59700.0
2005-01-21 12:50:00,63.27,63.3,63.21,63.29,50000.0,43.771,43.7918,43.7295,43.7849,50000.0
2005-01-21 12:55:00,63.29,63.31,63.26,63.3,61500.0,43.7849,43.7987,43.7641,43.7918,61500.0
2005-01-21 13:00:00,63.3,63.3,63.25,63.27,52900.0,43.7918,43.7918,43.7572,43.771,52900.0
2005-01-21 13:05:00,63.27,63.27,63.21,63.23,31000.0,43.771,43.771,43.7295,43.7434,31000.0
2005-01-21 13:10:00,63.23,63.3,63.23,63.29,40600.0,43.7434,43.7918,43.7434,43.7849,40600.0
2005-01-21 13:15:00,63.29,63.3,63.21,63.21,21000.0,43.7849,43.7918,43.7295,43.7295,21000.0
2005-01-21 13:20:00,63.22,63.24,63.18,63.2,45500.0,43.7364,43.7503,43.7088,43.7226,45500.0
2005-01-21 13:25:00,63.2,63.2,63.1,63.12,74700.0,43.7226,43.7226,43.6534,43.6673,74700.0
2005-01-21 13:30:00,63.12,63.13,63.05,63.07,79000.0,43.6673,43.6742,43.6188,43.6327,79000.0
2005-01-21 13:35:00,63.07,63.07,62.91,63.0,99200.0,43.6327,43.6327,43.522,43.5842,99200.0
2005-01-21 13:40:00,62.99,63.03,62.87,62.99,135600.0,43.5773,43.605,43.4943,43.5773,135600.0
2005-01-21 13:45:00,62.99,63.0,62.88,62.88,62900.0,43.5773,43.5842,43.5012,43.5012,62900.0
2005-01-21 13:50:00,62.88,62.89,62.71,62.82,84400.0,43.5012,43.5081,43.3836,43.4597,84400.0
2005-01-21 13:55:00,62.82,62.91,62.75,62.87,74300.0,43.4597,43.522,43.4113,43.4943,74300.0
2005-01-21 14:00:00,62.85,62.94,62.83,62.91,57500.0,43.4805,43.5427,43.4666,43.522,57500.0
2005-01-21 14:05:00,62.92,62.98,62.87,62.92,48700.0,43.5289,43.5704,43.4943,43.5289,48700.0
2005-01-21 14:10:00,62.92,62.92,62.76,62.81,48400.0,43.5289,43.5289,43.4182,43.4528,48400.0
2005-01-21 14:15:00,62.81,62.9,62.75,62.76,34200.0,43.4528,43.5151,43.4113,43.4182,34200.0
2005-01-21 14:20:00,62.78,62.85,62.77,62.85,44200.0,43.432,43.4805,43.4251,43.4805,44200.0
2005-01-21 14:25:00,62.85,62.92,62.82,62.91,81500.0,43.4805,43.5289,43.4597,43.522,81500.0
2005-01-21 14:30:00,62.92,62.92,62.74,62.77,58300.0,43.5289,43.5289,43.4044,43.4251,58300.0
2005-01-21 14:35:00,62.77,62.87,62.7,62.7,61300.0,43.4251,43.4943,43.3767,43.3767,61300.0
2005-01-21 14:40:00,62.7,62.78,62.7,62.76,42300.0,43.3767,43.432,43.3767,43.4182,42300.0
2005-01-21 14:45:00,62.76,62.78,62.56,62.6,85500.0,43.4182,43.432,43.2798,43.3075,85500.0
2005-01-21 14:50:00,62.6,62.6,62.41,62.46,96400.0,43.3075,43.3075,43.1761,43.2107,96400.0
2005-01-21 14:55:00,62.47,62.54,62.4,62.48,92100.0,43.2176,43.266,43.1691,43.2245,92100.0
2005-01-21 15:00:00,62.45,62.53,62.42,62.45,91800.0,43.2037,43.2591,43.183,43.2037,91800.0
2005-01-21 15:05:00,62.44,62.52,62.4,62.43,83900.0,43.1968,43.2522,43.1691,43.1899,83900.0
2005-01-21 15:10:00,62.43,62.55,62.4,62.55,73400.0,43.1899,43.2729,43.1691,43.2729,73400.0
2005-01-21 15:15:00,62.54,62.55,62.49,62.52,79300.0,43.266,43.2729,43.2314,43.2522,79300.0
2005-01-21 15:20:00,62.51,62.77,62.49,62.68,126000.0,43.2452,43.4251,43.2314,43.3629,126000.0
2005-01-21 15:25:00,62.67,62.76,62.52,62.73,85800.0,43.3559,43.4182,43.2522,43.3974,85800.0
2005-01-21 15:30:00,62.73,62.74,62.59,62.61,111300.0,43.3974,43.4044,43.3006,43.3144,111300.0
2005-01-21 15:35:00,62.62,62.75,62.61,62.65,66300.0,43.3213,43.4113,43.3144,43.3421,66300.0
2005-01-21 15:40:00,62.65,62.8,62.52,62.56,116700.0,43.3421,43.4459,43.2522,43.2798,116700.0
2005-01-21 15:45:00,62.56,62.59,62.5,62.51,115800.0,43.2798,43.3006,43.2383,43.2452,115800.0
2005-01-21 15:50:00,62.52,62.56,62.5,62.53,118700.0,43.2522,43.2798,43.2383,43.2591,118700.0
2005-01-21 15:55:00,62.53,62.64,62.52,62.56,172400.0,43.2591,43.3352,43.2522,43.2798,172400.0
2005-01-24 09:30:00,62.76,62.93,62.57,62.92,240400.0,43.4182,43.5358,43.2868,43.5289,240400.0
2005-01-24 09:35:00,62.94,62.95,62.68,62.91,143400.0,43.5427,43.5496,43.3629,43.522,143400.0
2005-01-24 09:40:00,62.93,62.93,62.69,62.75,123800.0,43.5358,43.5358,43.3698,43.4113,123800.0
2005-01-24 09:45:00,62.76,62.98,62.66,62.68,227500.0,43.4182,43.5704,43.349,43.3629,227500.0
2005-01-24 09:50:00,62.66,62.79,62.54,62.71,110500.0,43.349,43.439,43.266,43.3836,110500.0
2005-01-24 09:55:00,62.71,62.85,62.68,62.72,81500.0,43.3836,43.4805,43.3629,43.3905,81500.0
2005-01-24 10:00:00,62.74,62.9,62.71,62.89,116800.0,43.4044,43.5151,43.3836,43.5081,116800.0
2005-01-24 10:05:00,62.89,62.95,62.75,62.77,110800.0,43.5081,43.5496,43.4113,43.4251,110800.0
2005-01-24 10:10:00,62.78,62.81,62.63,62.74,89500.0,43.432,43.4528,43.3283,43.4044,89500.0
2005-01-24 10:15:00,62.74,62.86,62.55,62.81,125300.0,43.4044,43.4874,43.2729,43.4528,125300.0
2005-01-24 10:20:00,62.8,62.91,62.79,62.85,108600.0,43.4459,43.522,43.439,43.4805,108600.0
2005-01-24 10:25:00,62.88,62.98,62.84,62.95,117500.0,43.5012,43.5704,43.4735,43.5496,117500.0
2005-01-24 10:30:00,62.95,63.18,62.91,63.15,127400.0,43.5496,43.7088,43.522,43.688,127400.0
2005-01-24 10:35:00,63.14,63.17,63.03,63.12,70800.0,43.6811,43.7018,43.605,43.6673,70800.0
2005-01-24 10:40:00,63.12,63.16,63.05,63.1,54800.0,43.6673,43.6949,43.6188,43.6534,54800.0
2005-01-24 10:45:00,63.06,63.18,63.05,63.15,71900.0,43.6257,43.7088,43.6188,43.688,71900.0
2005-01-24 10:50:00,63.13,63.16,62.96,62.97,91500.0,43.6742,43.6949,43.5566,43.5635,91500.0
2005-01-24 10:55:00,62.96,63.07,62.78,62.97,123400.0,43.5566,43.6327,43.432,43.5635,123400.0
2005-01-24 11:00:00,62.96,63.1,62.86,62.89,86900.0,43.5566,43.6534,43.4874,43.5081,86900.0
2005-01-24 11:05:00,62.89,62.98,62.74,62.87,62400.0,43.5081,43.5704,43.4044,43.4943,62400.0
2005-01-24 11:10:00,62.87,62.98,62.87,62.89,25500.0,43.4943,43.5704,43.4943,43.5081,25500.0
2005-01-24 11:15:00,62.89,63.16,62.89,63.13,67300.0,43.5081,43.6949,43.5081,43.6742,67300.0
2005-01-24 11:20:00,63.14,63.22,63.03,63.2,72400.0,43.6811,43.7364,43.605,43.7226,72400.0
2005-01-24 11:25:00,63.19,63.2,63.03,63.03,50700.0,43.7157,43.7226,43.605,43.605,50700.0
2005-01-24 11:30:00,63.03,63.1,63.03,63.06,56300.0,43.605,43.6534,43.605,43.6257,56300.0
2005-01-24 11:35:00,63.06,63.08,62.85,63.01,140000.0,43.6257,43.6396,43.4805,43.5912,140000.0
2005-01-24 11:40:00,62.98,62.98,62.71,62.75,70100.0,43.5704,43.5704,43.3836,43.4113,70100.0
2005-01-24 11:45:00,62.78,62.89,62.78,62.86,55200.0,43.432,43.5081,43.432,43.4874,55200.0
2005-01-24 11:50:00,62.86,62.99,62.85,62.98,63800.0,43.4874,43.5773,43.4805,43.5704,63800.0
2005-01-24 11:55:00,62.98,63.0,62.94,62.99,62600.0,43.5704,43.5842,43.5427,43.5773,62600.0
2005-01-24 12:00:00,63.0,63.17,62.99,63.15,85200.0,43.5842,43.7018,43.5773,43.688,85200.0
2005-01-24 12:05:00,63.12,63.15,63.01,63.01,28900.0,43.6673,43.688,43.5912,43.5912,28900.0
2005-01-24 12:10:00,63.01,63.01,62.79,62.85,60600.0,43.5912,43.5912,43.439,43.4805,60600.0
2005-01-24 12:15:00,62.85,62.95,62.83,62.95,39000.0,43.4805,43.5496,43.4666,43.5496,39000.0
2005-01-24 12:20:00,62.93,63.05,62.78,62.9,66300.0,43.5358,43.6188,43.432,43.5151,66300.0
2005-01-24 12:25:00,62.9,63.0,62.88,62.93,58400.0,43.5151,43.5842,43.5012,43.5358,58400.0
2005-01-24 12:30:00,62.93,62.94,62.81,62.9,135500.0,43.5358,43.5427,43.4528,43.5151,135500.0
2005-01-24 12:35:00,62.9,62.91,62.82,62.86,35700.0,43.5151,43.522,43.4597,43.4874,35700.0
2005-01-24 12:40:00,62.86,62.93,62.68,62.77,107400.0,43.4874,43.5358,43.3629,43.4251,107400.0
2005-01-24 12:45:00,62.77,62.92,62.76,62.81,47600.0,43.4251,43.5289,43.4182,43.4528,47600.0
2005-01-24 12:50:00,62.81,62.94,62.81,62.91,35700.0,43.4528,43.5427,43.4528,43.522,35700.0
2005-01-24 12:55:00,62.9,62.9,62.79,62.85,37100.0,43.5151,43.5151,43.439,43.4805,37100.0
2005-01-24 13:00:00,62.86,63.0,62.86,62.95,48400.0,43.4874,43.5842,43.4874,43.5496,48400.0
2005-01-24 13:05:00,62.95,63.09,62.94,62.97,73700.0,43.5496,43.6465,43.5427,43.5635,73700.0
2005-01-24 13:10:00,62.97,63.15,62.94,63.14,27700.0,43.5635,43.688,43.5427,43.6811,27700.0
2005-01-24 13:15:00,63.16,63.17,63.04,63.08,34700.0,43.6949,43.7018,43.6119,43.6396,34700.0
2005-01-24 13:20:00,63.08,63.15,63.03,63.04,25700.0,43.6396,43.688,43.605,43.6119,25700.0
2005-01-24 13:25:00,63.03,63.11,63.03,63.07,22800.0,43.605,43.6603,43.605,43.6327,22800.0
2005-01-24 13:30:00,63.07,63.1,63.0,63.03,15300.0,43.6327,43.6534,43.5842,43.605,15300.0
2005-01-24 13:35:00,63.06,63.06,62.96,62.97,17600.0,43.6257,43.6257,43.5566,43.5635,17600.0
2005-01-24 13:40:00,62.96,62.96,62.84,62.84,50200.0,43.5566,43.5566,43.4735,43.4735,50200.0
2005-01-24 13:45:00,62.84,62.85,62.7,62.71,74200.0,43.4735,43.4805,43.3767,43.3836,74200.0
2005-01-24 13:50:00,62.72,62.78,62.69,62.77,37700.0,43.3905,43.432,43.3698,43.4251,37700.0
2005-01-24 13:55:00,62.76,62.78,62.65,62.71,63700.0,43.4182,43.432,43.3421,43.3836,63700.0
2005-01-24 14:00:00,62.7,62.82,62.66,62.79,28800.0,43.3767,43.4597,43.349,43.439,28800.0
2005-01-24 14:05:00,62.79,62.84,62.78,62.82,34000.0,43.439,43.4735,43.432,43.4597,34000.0
2005-01-24 14:10:00,62.82,62.85,62.81,62.85,16800.0,43.4597,43.4805,43.4528,43.4805,16800.0
2005-01-24 14:15:00,62.84,62.89,62.83,62.87,36700.0,43.4735,43.5081,43.4666,43.4943,36700.0
2005-01-24 14:20:00,62.85,62.87,62.7,62.77,35000.0,43.4805,43.4943,43.3767,43.4251,35000.0
2005-01-24 14:25:00,62.77,62.77,62.58,62.59,65400.0,43.4251,43.4251,43.2937,43.3006,65400.0
2005-01-24 14:30:00,62.6,62.6,62.45,62.48,67200.0,43.3075,43.3075,43.2037,43.2245,67200.0
2005-01-24 14:35:00,62.48,62.55,62.31,62.53,97500.0,43.2245,43.2729,43.1069,43.2591,97500.0
2005-01-24 14:40:00,62.55,62.55,62.35,62.37,93600.0,43.2729,43.2729,43.1346,43.1484,93600.0
2005-01-24 14:45:00,62.37,62.44,62.33,62.36,70300.0,43.1484,43.1968,43.1207,43.1415,70300.0
2005-01-24 14:50:00,62.35,62.35,62.25,62.25,70900.0,43.1346,43.1346,43.0654,43.0654,70900.0
2005-01-24 14:55:00,62.25,62.26,61.69,61.81,397800.0,43.0654,43.0723,42.678,42.761,397800.0
2005-01-24 15:00:00,61.81,61.92,61.75,61.85,161800.0,42.761,42.8371,42.7195,42.7887,161800.0
2005-01-24 15:05:00,61.86,62.12,61.84,62.08,199600.0,42.7956,42.9754,42.7817,42.9478,199600.0
2005-01-24 15:10:00,62.07,62.15,61.95,62.06,133500.0,42.9409,42.9962,42.8578,42.9339,133500.0
2005-01-24 15:15:00,62.07,62.09,62.01,62.03,60900.0,42.9409,42.9547,42.8993,42.9132,60900.0
2005-01-24 15:20:00,62.02,62.04,61.93,61.99,92200.0,42.9063,42.9201,42.844,42.8855,92200.0
2005-01-24 15:25:00,61.99,62.09,61.92,62.09,97300.0,42.8855,42.9547,42.8371,42.9547,97300.0
2005-01-24 15:30:00,62.09,62.2,61.96,62.03,169200.0,42.9547,43.0308,42.8648,42.9132,169200.0
2005-01-24 15:35:00,62.02,62.11,62.01,62.1,65200.0,42.9063,42.9685,42.8993,42.9616,65200.0
2005-01-24 15:40:00,62.11,62.14,62.01,62.05,123600.0,42.9685,42.9893,42.8993,42.927,123600.0
2005-01-24 15:45:00,62.04,62.13,62.0,62.1,127900.0,42.9201,42.9824,42.8924,42.9616,127900.0
2005-01-24 15:50:00,62.11,62.23,62.08,62.2,131400.0,42.9685,43.0515,42.9478,43.0308,131400.0
2005-01-24 15:55:00,62.2,62.27,62.1,62.25,260000.0,43.0308,43.0792,42.9616,43.0654,260000.0
2005-01-25 09:30:00,62.49,63.0,62.1,62.86,288000.0,43.2314,43.5842,42.9616,43.4874,288000.0
2005-01-25 09:35:00,62.83,62.9,62.77,62.9,109500.0,43.4666,43.5151,43.4251,43.5151,109500.0
2005-01-25 09:40:00,62.9,63.1,62.9,63.01,138500.0,43.5151,43.6534,43.5151,43.5912,138500.0
2005-01-25 09:45:00,63.05,63.14,62.75,63.04,127500.0,43.6188,43.6811,43.4113,43.6119,127500.0
2005-01-25 09:50:00,63.05,63.08,62.91,63.05,132300.0,43.6188,43.6396,43.522,43.6188,132300.0
2005-01-25 09:55:00,63.04,63.14,63.0,63.04,103600.0,43.6119,43.6811,43.5842,43.6119,103600.0
2005-01-25 10:00:00,63.04,63.22,62.98,63.11,129500.0,43.6119,43.7364,43.5704,43.6603,129500.0
2005-01-25 10:05:00,63.13,63.23,63.07,63.16,123500.0,43.6742,43.7434,43.6327,43.6949,123500.0
2005-01-25 10:10:00,63.16,63.23,63.12,63.14,78300.0,43.6949,43.7434,43.6673,43.6811,78300.0
2005-01-25 10:15:00,63.15,63.36,63.14,63.32,94600.0,43.688,43.8333,43.6811,43.8056,94600.0
2005-01-25 10:20:00,63.32,63.41,63.27,63.38,82300.0,43.8056,43.8679,43.771,43.8471,82300.0
2005-01-25 10:25:00,63.39,63.49,63.33,63.42,67900.0,43.854,43.9232,43.8125,43.8748,67900.0
2005-01-25 10:30:00,63.42,63.46,63.3,63.44,91700.0,43.8748,43.9025,43.7918,43.8886,91700.0
2005-01-25 10:35:00,63.44,63.5,63.42,63.42,66700.0,43.8886,43.9301,43.8748,43.8748,66700.0
2005-01-25 10:40:00,63.43,63.43,63.35,63.39,61200.0,43.8817,43.8817,43.8264,43.854,61200.0
2005-01-25 10:45:00,63.39,63.43,63.37,63.37,62100.0,43.854,43.8817,43.8402,43.8402,62100.0
2005-01-25 10:50:00,63.38,63.53,63.32,63.49,103100.0,43.8471,43.9509,43.8056,43.9232,103100.0
2005-01-25 10:55:00,63.5,63.57,63.45,63.55,81900.0,43.9301,43.9786,43.8956,43.9647,81900.0
2005-01-25 11:00:00,63.55,63.56,63.43,63.45,59600.0,43.9647,43.9717,43.8817,43.8956,59600.0
2005-01-25 11:05:00,63.44,63.55,63.44,63.51,65900.0,43.8886,43.9647,43.8886,43.9371,65900.0
2005-01-25 11:10:00,63.53,63.59,63.5,63.55,75000.0,43.9509,43.9924,43.9301,43.9647,75000.0
2005-01-25 11:15:00,63.57,63.57,63.5,63.52,77800.0,43.9786,43.9786,43.9301,43.944,77800.0
2005-01-25 11:20:00,63.54,63.54,63.48,63.5,44100.0,43.9578,43.9578,43.9163,43.9301,44100.0
2005-01-25 11:25:00,63.49,63.59,63.47,63.54,47900.0,43.9232,43.9924,43.9094,43.9578,47900.0
2005-01-25 11:30:00,63.54,63.59,63.54,63.57,38700.0,43.9578,43.9924,43.9578,43.9786,38700.0
2005-01-25 11:35:00,63.57,63.57,63.34,63.34,53900.0,43.9786,43.9786,43.8195,43.8195,53900.0
2005-01-25 11:40:00,63.35,63.36,63.27,63.27,52400.0,43.8264,43.8333,43.771,43.771,52400.0
2005-01-25 11:45:00,63.27,63.28,63.15,63.27,91000.0,43.771,43.7779,43.688,43.771,91000.0
2005-01-25 11:50:00,63.27,63.3,63.19,63.29,78100.0,43.771,43.7918,43.7157,43.7849,78100.0
2005-01-25 11:55:00,63.29,63.34,63.28,63.31,29700.0,43.7849,43.8195,43.7779,43.7987,29700.0
2005-01-25 12:00:00,63.31,63.34,63.16,63.17,66500.0,43.7987,43.8195,43.6949,43.7018,66500.0
2005-01-25 12:05:00,63.16,63.33,63.08,63.26,84000.0,43.6949,43.8125,43.6396,43.7641,84000.0
2005-01-25 12:10:00,63.26,63.3,63.22,63.25,35500.0,43.7641,43.7918,43.7364,43.7572,35500.0
2005-01-25 12:15:00,63.25,63.28,63.21,63.26,36200.0,43.7572,43.7779,43.7295,43.7641,36200.0
2005-01-25 12:20:00,63.27,63.34,63.23,63.32,30400.0,43.771,43.8195,43.7434,43.8056,30400.0
2005-01-25 12:25:00,63.34,63.36,63.32,63.33,38500.0,43.8195,43.8333,43.8056,43.8125,38500.0
2005-01-25 12:30:00,63.35,63.4,63.35,63.39,26600.0,43.8264,43.861,43.8264,43.854,26600.0
2005-01-25 12:35:00,63.37,63.46,63.37,63.42,31600.0,43.8402,43.9025,43.8402,43.8748,31600.0
2005-01-25 12:40:00,63.41,63.47,63.38,63.4,52200.0,43.8679,43.9094,43.8471,43.861,52200.0
2005-01-25 12:45:00,63.4,63.43,63.27,63.28,41100.0,43.861,43.8817,43.771,43.7779,41100.0
2005-01-25 12:50:00,63.27,63.3,63.2,63.26,32900.0,43.771,43.7918,43.7226,43.7641,32900.0
2005-01-25 12:55:00,63.24,63.25,63.15,63.15,38800.0,43.7503,43.7572,43.688,43.688,38800.0
2005-01-25 13:00:00,63.16,63.32,63.15,63.31,50000.0,43.6949,43.8056,43.688,43.7987,50000.0
2005-01-25 13:05:00,63.31,63.51,63.28,63.45,97800.0,43.7987,43.9371,43.7779,43.8956,97800.0
2005-01-25 13:10:00,63.45,63.45,63.42,63.44,38700.0,43.8956,43.8956,43.8748,43.8886,38700.0
2005-01-25 13:15:00,63.44,63.55,63.42,63.43,78000.0,43.8886,43.9647,43.8748,43.8817,78000.0
2005-01-25 13:20:00,63.42,63.43,63.37,63.4,84200.0,43.8748,43.8817,43.8402,43.861,84200.0
2005-01-25 13:25:00,63.4,63.4,63.31,63.34,33500.0,43.861,43.861,43.7987,43.8195,33500.0
2005-01-25 13:30:00,63.32,63.35,63.18,63.24,50500.0,43.8056,43.8264,43.7088,43.7503,50500.0
2005-01-25 13:35:00,63.23,63.26,63.19,63.22,76300.0,43.7434,43.7641,43.7157,43.7364,76300.0
2005-01-25 13:40:00,63.21,63.31,63.19,63.29,24900.0,43.7295,43.7987,43.7157,43.7849,24900.0
2005-01-25 13:45:00,63.3,63.31,63.29,63.29,12400.0,43.7918,43.7987,43.7849,43.7849,12400.0
2005-01-25 13:50:00,63.3,63.36,63.26,63.26,27300.0,43.7918,43.8333,43.7641,43.7641,27300.0
2005-01-25 13:55:00,63.24,63.32,63.23,63.25,24900.0,43.7503,43.8056,43.7434,43.7572,24900.0
2005-01-25 14:00:00,63.25,63.31,63.11,63.11,85600.0,43.7572,43.7987,43.6603,43.6603,85600.0
2005-01-25 14:05:00,63.11,63.13,62.98,62.98,130300.0,43.6603,43.6742,43.5704,43.5704,130300.0
2005-01-25 14:10:00,63.0,63.0,62.63,62.63,190500.0,43.5842,43.5842,43.3283,43.3283,190500.0
2005-01-25 14:15:00,62.62,62.73,62.57,62.57,161600.0,43.3213,43.3974,43.2868,43.2868,161600.0
2005-01-25 14:20:00,62.58,62.6,62.35,62.56,164900.0,43.2937,43.3075,43.1346,43.2798,164900.0
2005-01-25 14:25:00,62.56,62.57,62.32,62.32,135400.0,43.2798,43.2868,43.1138,43.1138,135400.0
2005-01-25 14:30:00,62.35,62.6,62.31,62.6,127400.0,43.1346,43.3075,43.1069,43.3075,127400.0
2005-01-25 14:35:00,62.6,62.72,62.55,62.57,139900.0,43.3075,43.3905,43.2729,43.2868,139900.0
2005-01-25 14:40:00,62.58,62.6,62.49,62.52,151500.0,43.2937,43.3075,43.2314,43.2522,151500.0
2005-01-25 14:45:00,62.51,62.6,62.49,62.49,35700.0,43.2452,43.3075,43.2314,43.2314,35700.0
2005-01-25 14:50:00,62.5,62.56,62.41,62.41,48800.0,43.2383,43.2798,43.1761,43.1761,48800.0
2005-01-25 14:55:00,62.41,62.55,62.41,62.53,44600.0,43.1761,43.2729,43.1761,43.2591,44600.0
2005-01-25 15:00:00,62.54,62.56,62.34,62.35,122100.0,43.266,43.2798,43.1276,43.1346,122100.0
2005-01-25 15:05:00,62.35,62.36,62.25,62.3,145700.0,43.1346,43.1415,43.0654,43.1,145700.0
2005-01-25 15:10:00,62.3,62.36,62.14,62.15,126700.0,43.1,43.1415,42.9893,42.9962,126700.0
2005-01-25 15:15:00,62.15,62.15,61.91,62.13,260800.0,42.9962,42.9962,42.8302,42.9824,260800.0
2005-01-25 15:20:00,62.15,62.25,62.05,62.15,94100.0,42.9962,43.0654,42.927,42.9962,94100.0
2005-01-25 15:25:00,62.15,62.18,62.03,62.17,84400.0,42.9962,43.017,42.9132,43.01,84400.0
2005-01-25 15:30:00,62.17,62.2,62.13,62.14,93300.0,43.01,43.0308,42.9824,42.9893,93300.0
2005-01-25 15:35:00,62.14,62.15,62.06,62.13,102100.0,42.9893,42.9962,42.9339,42.9824,102100.0
2005-01-25 15:40:00,62.13,62.13,61.97,62.05,156600.0,42.9824,42.9824,42.8717,42.927,156600.0
2005-01-25 15:45:00,62.06,62.25,62.06,62.17,479600.0,42.9339,43.0654,42.9339,43.01,479600.0
2005-01-25 15:50:00,62.18,62.23,62.16,62.21,106300.0,43.017,43.0515,43.0031,43.0377,106300.0
2005-01-25 15:55:00,62.21,62.32,62.14,62.18,221700.0,43.0377,43.1138,42.9893,43.017,221700.0
2005-01-26 09:30:00,62.57,63.17,62.35,63.16,341000.0,43.2868,43.7018,43.1346,43.6949,341000.0
2005-01-26 09:35:00,63.14,63.15,62.92,62.92,195700.0,43.6811,43.688,43.5289,43.5289,195700.0
2005-01-26 09:40:00,62.92,63.39,62.92,63.39,250200.0,43.5289,43.854,43.5289,43.854,250200.0
2005-01-26 09:45:00,63.39,63.43,63.25,63.35,305700.0,43.854,43.8817,43.7572,43.8264,305700.0
2005-01-26 09:50:00,63.34,63.35,63.24,63.28,215200.0,43.8195,43.8264,43.7503,43.7779,215200.0
2005-01-26 09:55:00,63.28,63.43,63.28,63.37,112100.0,43.7779,43.8817,43.7779,43.8402,112100.0
2005-01-26 10:00:00,63.37,63.5,63.35,63.44,170100.0,43.8402,43.9301,43.8264,43.8886,170100.0
2005-01-26 10:05:00,63.44,63.49,63.43,63.46,138300.0,43.8886,43.9232,43.8817,43.9025,138300.0
2005-01-26 10:10:00,63.44,63.49,63.31,63.37,116000.0,43.8886,43.9232,43.7987,43.8402,116000.0
2005-01-26 10:15:00,63.35,63.5,63.35,63.5,111200.0,43.8264,43.9301,43.8264,43.9301,111200.0
2005-01-26 10:20:00,63.5,63.55,63.46,63.46,121800.0,43.9301,43.9647,43.9025,43.9025,121800.0
2005-01-26 10:25:00,63.45,63.5,63.44,63.48,159200.0,43.8956,43.9301,43.8886,43.9163,159200.0
2005-01-26 10:30:00,63.47,63.5,63.24,63.32,164000.0,43.9094,43.9301,43.7503,43.8056,164000.0
2005-01-26 10:35:00,63.32,63.48,63.22,63.39,141700.0,43.8056,43.9163,43.7364,43.854,141700.0
2005-01-26 10:40:00,63.39,63.5,63.37,63.48,64400.0,43.854,43.9301,43.8402,43.9163,64400.0
2005-01-26 10:45:00,63.48,63.55,63.44,63.51,98700.0,43.9163,43.9647,43.8886,43.9371,98700.0
2005-01-26 10:50:00,63.5,63.56,63.45,63.49,95400.0,43.9301,43.9717,43.8956,43.9232,95400.0
2005-01-26 10:55:00,63.49,63.52,63.44,63.44,67300.0,43.9232,43.944,43.8886,43.8886,67300.0
2005-01-26 11:00:00,63.45,63.64,63.43,63.55,132400.0,43.8956,44.027,43.8817,43.9647,132400.0
2005-01-26 11:05:00,63.55,63.57,63.45,63.51,102100.0,43.9647,43.9786,43.8956,43.9371,102100.0
2005-01-26 11:10:00,63.5,63.65,63.5,63.62,124000.0,43.9301,44.0339,43.9301,44.0132,124000.0
2005-01-26 11:15:00,63.62,63.62,63.44,63.46,98000.0,44.0132,44.0132,43.8886,43.9025,98000.0
2005-01-26 11:20:00,63.46,63.54,63.37,63.38,213600.0,43.9025,43.9578,43.8402,43.8471,213600.0
2005-01-26 11:25:00,63.37,63.43,63.3,63.35,131200.0,43.8402,43.8817,43.7918,43.8264,131200.0
2005-01-26 11:30:00,63.35,63.45,63.33,63.45,56600.0,43.8264,43.8956,43.8125,43.8956,56600.0
2005-01-26 11:35:00,63.44,63.45,63.35,63.45,41700.0,43.8886,43.8956,43.8264,43.8956,41700.0
2005-01-26 11:40:00,63.45,63.47,63.41,63.44,42500.0,43.8956,43.9094,43.8679,43.8886,42500.0
2005-01-26 11:45:00,63.45,63.46,63.35,63.45,89700.0,43.8956,43.9025,43.8264,43.8956,89700.0
2005-01-26 11:50:00,63.45,63.55,63.42,63.51,93000.0,43.8956,43.9647,43.8748,43.9371,93000.0
2005-01-26 11:55:00,63.54,63.57,63.45,63.57,66700.0,43.9578,43.9786,43.8956,43.9786,66700.0
2005-01-26 12:00:00,63.57,63.59,63.52,63.53,86100.0,43.9786,43.9924,43.944,43.9509,86100.0
2005-01-26 12:05:00,63.52,63.62,63.52,63.61,48500.0,43.944,44.0132,43.944,44.0062,48500.0
2005-01-26 12:10:00,63.61,63.73,63.53,63.7,91100.0,44.0062,44.0893,43.9509,44.0685,91100.0
2005-01-26 12:15:00,63.68,63.7,63.62,63.65,59800.0,44.0547,44.0685,44.0132,44.0339,59800.0
2005-01-26 12:20:00,63.64,63.66,63.55,63.57,33600.0,44.027,44.0408,43.9647,43.9786,33600.0
2005-01-26 12:25:00,63.57,63.61,63.51,63.58,36000.0,43.9786,44.0062,43.9371,43.9855,36000.0
2005-01-26 12:30:00,63.56,63.66,63.53,63.55,71200.0,43.9717,44.0408,43.9509,43.9647,71200.0
2005-01-26 12:35:00,63.55,63.59,63.45,63.48,40200.0,43.9647,43.9924,43.8956,43.9163,40200.0
2005-01-26 12:40:00,63.48,63.6,63.48,63.55,74300.0,43.9163,43.9993,43.9163,43.9647,74300.0
2005-01-26 12:45:00,63.53,63.53,63.46,63.49,56000.0,43.9509,43.9509,43.9025,43.9232,56000.0
2005-01-26 12:50:00,63.49,63.52,63.45,63.47,53200.0,43.9232,43.944,43.8956,43.9094,53200.0
2005-01-26 12:55:00,63.46,63.49,63.44,63.46,55100.0,43.9025,43.9232,43.8886,43.9025,55100.0
2005-01-26 13:00:00,63.46,63.52,63.44,63.47,43000.0,43.9025,43.944,43.8886,43.9094,43000.0
2005-01-26 13:05:00,63.47,63.52,63.46,63.5,25700.0,43.9094,43.944,43.9025,43.9301,25700.0
2005-01-26 13:10:00,63.5,63.61,63.5,63.58,43100.0,43.9301,44.0062,43.9301,43.9855,43100.0
2005-01-26 13:15:00,63.56,63.57,63.49,63.5,20700.0,43.9717,43.9786,43.9232,43.9301,20700.0
2005-01-26 13:20:00,63.5,63.58,63.48,63.51,39400.0,43.9301,43.9855,43.9163,43.9371,39400.0
2005-01-26 13:25:00,63.51,63.51,63.45,63.5,135500.0,43.9371,43.9371,43.8956,43.9301,135500.0
2005-01-26 13:30:00,63.51,63.55,63.47,63.49,59000.0,43.9371,43.9647,43.9094,43.9232,59000.0
2005-01-26 13:35:00,63.49,63.49,63.45,63.45,68400.0,43.9232,43.9232,43.8956,43.8956,68400.0
2005-01-26 13:40:00,63.45,63.45,63.29,63.32,119600.0,43.8956,43.8956,43.7849,43.8056,119600.0
2005-01-26 13:45:00,63.32,63.35,63.27,63.28,104400.0,43.8056,43.8264,43.771,43.7779,104400.0
2005-01-26 13:50:00,63.28,63.45,63.27,63.44,171200.0,43.7779,43.8956,43.771,43.8886,171200.0
2005-01-26 13:55:00,63.45,63.45,63.34,63.4,79500.0,43.8956,43.8956,43.8195,43.861,79500.0
2005-01-26 14:00:00,63.41,63.44,63.39,63.42,79200.0,43.8679,43.8886,43.854,43.8748,79200.0
2005-01-26 14:05:00,63.41,63.46,63.37,63.39,46500.0,43.8679,43.9025,43.8402,43.854,46500.0
2005-01-26 14:10:00,63.38,63.49,63.38,63.46,60200.0,43.8471,43.9232,43.8471,43.9025,60200.0
2005-01-26 14:15:00,63.45,63.58,63.43,63.5,108600.0,43.8956,43.9855,43.8817,43.9301,108600.0
2005-01-26 14:20:00,63.51,63.63,63.49,63.63,63400.0,43.9371,44.0201,43.9232,44.0201,63400.0
2005-01-26 14:25:00,63.63,63.67,63.61,63.61,71300.0,44.0201,44.0478,44.0062,44.0062,71300.0
2005-01-26 14:30:00,63.61,63.68,63.6,63.64,95200.0,44.0062,44.0547,43.9993,44.027,95200.0
2005-01-26 14:35:00,63.65,63.65,63.58,63.64,94600.0,44.0339,44.0339,43.9855,44.027,94600.0
2005-01-26 14:40:00,63.62,63.7,63.62,63.7,96300.0,44.0132,44.0685,44.0132,44.0685,96300.0
2005-01-26 14:45:00,63.69,63.74,63.6,63.64,117800.0,44.0616,44.0962,43.9993,44.027,117800.0
2005-01-26 14:50:00,63.63,63.65,63.53,63.58,81300.0,44.0201,44.0339,43.9509,43.9855,81300.0
2005-01-26 14:55:00,63.58,63.58,63.5,63.54,53000.0,43.9855,43.9855,43.9301,43.9578,53000.0
2005-01-26 15:00:00,63.54,63.61,63.49,63.53,60200.0,43.9578,44.0062,43.9232,43.9509,60200.0
2005-01-26 15:05:00,63.53,63.53,63.45,63.45,80100.0,43.9509,43.9509,43.8956,43.8956,80100.0
2005-01-26 15:10:00,63.45,63.47,63.38,63.44,68000.0,43.8956,43.9094,43.8471,43.8886,68000.0
2005-01-26 15:15:00,63.45,63.58,63.45,63.55,97000.0,43.8956,43.9855,43.8956,43.9647,97000.0
2005-01-26 15:20:00,63.54,63.71,63.53,63.63,127400.0,43.9578,44.0754,43.9509,44.0201,127400.0
2005-01-26 15:25:00,63.63,63.7,63.56,63.61,87100.0,44.0201,44.0685,43.9717,44.0062,87100.0
2005-01-26 15:30:00,63.62,63.79,63.6,63.78,116200.0,44.0132,44.1308,43.9993,44.1239,116200.0
2005-01-26 15:35:00,63.78,63.84,63.76,63.82,167400.0,44.1239,44.1654,44.11,44.1515,167400.0
2005-01-26 15:40:00,63.81,63.83,63.76,63.8,141600.0,44.1446,44.1584,44.11,44.1377,141600.0
2005-01-26 15:45:00,63.8,63.81,63.76,63.76,121700.0,44.1377,44.1446,44.11,44.11,121700.0
2005-01-26 15:50:00,63.76,63.77,63.62,63.64,218700.0,44.11,44.1169,44.0132,44.027,218700.0
2005-01-26 15:55:00,63.63,63.68,63.6,63.64,270000.0,44.0201,44.0547,43.9993,44.027,270000.0
2005-01-27 09:30:00,62.1,62.52,62.05,62.39,852800.0,42.9616,43.2522,42.927,43.1622,852800.0
2005-01-27 09:35:00,62.39,62.39,62.04,62.12,418800.0,43.1622,43.1622,42.9201,42.9754,418800.0
2005-01-27 09:40:00,62.12,62.26,62.05,62.23,368300.0,42.9754,43.0723,42.927,43.0515,368300.0
2005-01-27 09:45:00,62.24,62.48,62.22,62.31,300800.0,43.0585,43.2245,43.0446,43.1069,300800.0
2005-01-27 09:50:00,62.31,62.4,62.25,62.31,282200.0,43.1069,43.1691,43.0654,43.1069,282200.0
2005-01-27 09:55:00,62.36,62.57,62.27,62.46,308600.0,43.1415,43.2868,43.0792,43.2107,308600.0
2005-01-27 10:00:00,62.47,62.79,62.44,62.6,394800.0,43.2176,43.439,43.1968,43.3075,394800.0
2005-01-27 10:05:00,62.6,62.75,62.6,62.75,148600.0,43.3075,43.4113,43.3075,43.4113,148600.0
2005-01-27 10:10:00,62.75,62.75,62.52,62.56,193700.0,43.4113,43.4113,43.2522,43.2798,193700.0
2005-01-27 10:15:00,62.57,62.58,62.36,62.48,195800.0,43.2868,43.2937,43.1415,43.2245,195800.0
2005-01-27 10:20:00,62.47,62.65,62.47,62.58,192300.0,43.2176,43.3421,43.2176,43.2937,192300.0
2005-01-27 10:25:00,62.58,62.62,62.49,62.5,152500.0,43.2937,43.3213,43.2314,43.2383,152500.0
2005-01-27 10:30:00,62.5,62.6,62.47,62.54,110100.0,43.2383,43.3075,43.2176,43.266,110100.0
2005-01-27 10:35:00,62.54,62.62,62.45,62.6,130100.0,43.266,43.3213,43.2037,43.3075,130100.0
2005-01-27 10:40:00,62.6,62.6,62.36,62.44,119100.0,43.3075,43.3075,43.1415,43.1968,119100.0
2005-01-27 10:45:00,62.45,62.51,62.31,62.32,128300.0,43.2037,43.2452,43.1069,43.1138,128300.0
2005-01-27 10:50:00,62.32,62.38,62.15,62.33,196800.0,43.1138,43.1553,42.9962,43.1207,196800.0
2005-01-27 10:55:00,62.33,62.41,62.26,62.3,156200.0,43.1207,43.1761,43.0723,43.1,156200.0
2005-01-27 11:00:00,62.29,62.4,62.27,62.37,78100.0,43.0931,43.1691,43.0792,43.1484,78100.0
2005-01-27 11:05:00,62.38,62.38,62.28,62.29,159400.0,43.1553,43.1553,43.0861,43.0931,159400.0
2005-01-27 11:10:00,62.3,62.35,62.26,62.34,173000.0,43.1,43.1346,43.0723,43.1276,173000.0
2005-01-27 11:15:00,62.33,62.36,62.29,62.32,106900.0,43.1207,43.1415,43.0931,43.1138,106900.0
2005-01-27 11:20:00,62.31,62.33,62.25,62.26,196600.0,43.1069,43.1207,43.0654,43.0723,196600.0
2005-01-27 11:25:00,62.26,62.29,62.23,62.26,74200.0,43.0723,43.0931,43.0515,43.0723,74200.0
2005-01-27 11:30:00,62.24,62.44,62.23,62.43,117700.0,43.0585,43.1968,43.0515,43.1899,117700.0
2005-01-27 11:35:00,62.42,62.5,62.38,62.46,253400.0,43.183,43.2383,43.1553,43.2107,253400.0
2005-01-27 11:40:00,62.45,62.48,62.35,62.37,66200.0,43.2037,43.2245,43.1346,43.1484,66200.0
2005-01-27 11:45:00,62.38,62.39,62.28,62.29,57600.0,43.1553,43.1622,43.0861,43.0931,57600.0
2005-01-27 11:50:00,62.29,62.41,62.22,62.35,95400.0,43.0931,43.1761,43.0446,43.1346,95400.0
2005-01-27 11:55:00,62.35,62.48,62.3,62.32,53700.0,43.1346,43.2245,43.1,43.1138,53700.0
2005-01-27 12:00:00,62.32,62.33,62.22,62.33,43700.0,43.1138,43.1207,43.0446,43.1207,43700.0
2005-01-27 12:05:00,62.32,62.35,62.24,62.3,98800.0,43.1138,43.1346,43.0585,43.1,98800.0
2005-01-27 12:10:00,62.29,62.33,62.28,62.3,59200.0,43.0931,43.1207,43.0861,43.1,59200.0
2005-01-27 12:15:00,62.29,62.33,62.29,62.29,37100.0,43.0931,43.1207,43.0931,43.0931,37100.0
2005-01-27 12:20:00,62.3,62.31,62.27,62.28,100100.0,43.1,43.1069,43.0792,43.0861,100100.0
2005-01-27 12:25:00,62.28,62.29,62.25,62.29,105500.0,43.0861,43.0931,43.0654,43.0931,105500.0
2005-01-27 12:30:00,62.29,62.42,62.25,62.39,171600.0,43.0931,43.183,43.0654,43.1622,171600.0
2005-01-27 12:35:00,62.38,62.42,62.31,62.32,46500.0,43.1553,43.183,43.1069,43.1138,46500.0
2005-01-27 12:40:00,62.32,62.34,62.29,62.3,58700.0,43.1138,43.1276,43.0931,43.1,58700.0
2005-01-27 12:45:00,62.3,62.36,62.29,62.32,56800.0,43.1,43.1415,43.0931,43.1138,56800.0
2005-01-27 12:50:00,62.3,62.34,62.28,62.29,90700.0,43.1,43.1276,43.0861,43.0931,90700.0
2005-01-27 12:55:00,62.29,62.31,62.24,62.26,70700.0,43.0931,43.1069,43.0585,43.0723,70700.0
2005-01-27 13:00:00,62.26,62.3,62.26,62.28,70600.0,43.0723,43.1,43.0723,43.0861,70600.0
2005-01-27 13:05:00,62.28,62.28,62.17,62.22,170600.0,43.0861,43.0861,43.01,43.0446,170600.0
2005-01-27 13:10:00,62.21,62.25,62.17,62.2,167000.0,43.0377,43.0654,43.01,43.0308,167000.0
2005-01-27 13:15:00,62.2,62.2,62.15,62.18,87100.0,43.0308,43.0308,42.9962,43.017,87100.0
2005-01-27 13:20:00,62.17,62.21,62.1,62.13,96900.0,43.01,43.0377,42.9616,42.9824,96900.0
2005-01-27 13:25:00,62.13,62.13,61.83,61.9,460400.0,42.9824,42.9824,42.7748,42.8232,460400.0
2005-01-27 13:30:00,61.89,61.95,61.85,61.89,148100.0,42.8163,42.8578,42.7887,42.8163,148100.0
2005-01-27 13:35:00,61.89,61.91,61.8,61.81,95200.0,42.8163,42.8302,42.7541,42.761,95200.0
2005-01-27 13:40:00,61.81,61.91,61.72,61.82,177000.0,42.761,42.8302,42.6987,42.7679,177000.0
2005-01-27 13:45:00,61.8,61.81,61.63,61.74,102300.0,42.7541,42.761,42.6365,42.7126,102300.0
2005-01-27 13:50:00,61.73,62.0,61.6,61.63,129200.0,42.7056,42.8924,42.6157,42.6365,129200.0
2005-01-27 13:55:00,61.64,61.85,61.63,61.81,153000.0,42.6434,42.7887,42.6365,42.761,153000.0
2005-01-27 14:00:00,61.81,61.85,61.69,61.81,104900.0,42.761,42.7887,42.678,42.761,104900.0
2005-01-27 14:05:00,61.8,61.87,61.65,61.72,130000.0,42.7541,42.8025,42.6503,42.6987,130000.0
2005-01-27 14:10:00,61.71,61.76,61.66,61.67,51100.0,42.6918,42.7264,42.6572,42.6641,51100.0
2005-01-27 14:15:00,61.67,61.68,61.51,61.51,178700.0,42.6641,42.671,42.5534,42.5534,178700.0
2005-01-27 14:20:00,61.51,61.54,61.45,61.5,358900.0,42.5534,42.5742,42.5119,42.5465,358900.0
2005-01-27 14:25:00,61.48,61.6,61.45,61.48,144600.0,42.5327,42.6157,42.5119,42.5327,144600.0
2005-01-27 14:30:00,61.48,61.5,61.37,61.4,193400.0,42.5327,42.5465,42.4566,42.4773,193400.0
2005-01-27 14:35:00,61.4,61.48,61.34,61.48,380900.0,42.4773,42.5327,42.4358,42.5327,380900.0
2005-01-27 14:40:00,61.49,61.51,61.42,61.42,147100.0,42.5396,42.5534,42.4912,42.4912,147100.0
2005-01-27 14:45:00,61.42,61.42,61.26,61.26,169500.0,42.4912,42.4912,42.3805,42.3805,169500.0
2005-01-27 14:50:00,61.26,61.28,61.23,61.28,211000.0,42.3805,42.3943,42.3597,42.3943,211000.0
2005-01-27 14:55:00,61.28,61.32,61.22,61.32,203100.0,42.3943,42.422,42.3528,42.422,203100.0
2005-01-27 15:00:00,61.3,61.33,61.24,61.25,186100.0,42.4082,42.4289,42.3666,42.3736,186100.0
2005-01-27 15:05:00,61.25,61.27,61.15,61.2,327400.0,42.3736,42.3874,42.3044,42.339,327400.0
2005-01-27 15:10:00,61.2,61.39,61.19,61.39,230000.0,42.339,42.4704,42.3321,42.4704,230000.0
2005-01-27 15:15:00,61.39,61.5,61.38,61.5,156100.0,42.4704,42.5465,42.4635,42.5465,156100.0
2005-01-27 15:20:00,61.5,61.67,61.49,61.6,298800.0,42.5465,42.6641,42.5396,42.6157,298800.0
2005-01-27 15:25:00,61.6,61.83,61.59,61.8,246200.0,42.6157,42.7748,42.6088,42.7541,246200.0
2005-01-27 15:30:00,61.8,61.92,61.75,61.85,260600.0,42.7541,42.8371,42.7195,42.7887,260600.0
2005-01-27 15:35:00,61.85,61.9,61.7,61.76,188500.0,42.7887,42.8232,42.6849,42.7264,188500.0
2005-01-27 15:40:00,61.75,61.81,61.68,61.7,188500.0,42.7195,42.761,42.671,42.6849,188500.0
2005-01-27 15:45:00,61.7,61.77,61.68,61.77,190900.0,42.6849,42.7333,42.671,42.7333,190900.0
2005-01-27 15:50:00,61.76,61.9,61.76,61.81,262900.0,42.7264,42.8232,42.7264,42.761,262900.0
2005-01-27 15:55:00,61.8,61.8,61.51,61.51,817900.0,42.7541,42.7541,42.5534,42.5534,817900.0
2005-01-28 09:30:00,61.47,61.86,61.1,61.83,477800.0,42.5258,42.7956,42.2698,42.7748,477800.0
2005-01-28 09:35:00,61.82,61.82,61.45,61.54,158500.0,42.7679,42.7679,42.5119,42.5742,158500.0
2005-01-28 09:40:00,61.55,61.68,61.51,61.64,207000.0,42.5811,42.671,42.5534,42.6434,207000.0
2005-01-28 09:45:00,61.64,61.68,61.57,61.6,163300.0,42.6434,42.671,42.5949,42.6157,163300.0
2005-01-28 09:50:00,61.59,61.61,61.5,61.57,94100.0,42.6088,42.6226,42.5465,42.5949,94100.0
2005-01-28 09:55:00,61.57,61.6,61.27,61.28,144800.0,42.5949,42.6157,42.3874,42.3943,144800.0
2005-01-28 10:00:00,61.28,61.34,61.17,61.3,219300.0,42.3943,42.4358,42.3182,42.4082,219300.0
2005-01-28 10:05:00,61.29,61.3,61.18,61.18,171900.0,42.4012,42.4082,42.3251,42.3251,171900.0
2005-01-28 10:10:00,61.18,61.24,61.15,61.18,153300.0,42.3251,42.3666,42.3044,42.3251,153300.0
2005-01-28 10:15:00,61.18,61.3,61.16,61.28,199300.0,42.3251,42.4082,42.3113,42.3943,199300.0
2005-01-28 10:20:00,61.28,61.3,61.23,61.23,124200.0,42.3943,42.4082,42.3597,42.3597,124200.0
2005-01-28 10:25:00,61.24,61.4,61.18,61.35,155400.0,42.3666,42.4773,42.3251,42.4427,155400.0
2005-01-28 10:30:00,61.34,61.66,61.29,61.63,142700.0,42.4358,42.6572,42.4012,42.6365,142700.0
2005-01-28 10:35:00,61.63,61.63,61.42,61.46,45600.0,42.6365,42.6365,42.4912,42.5188,45600.0
2005-01-28 10:40:00,61.47,61.51,61.42,61.42,41200.0,42.5258,42.5534,42.4912,42.4912,41200.0
2005-01-28 10:45:00,61.42,61.48,61.32,61.32,77400.0,42.4912,42.5327,42.422,42.422,77400.0
2005-01-28 10:50:00,61.33,61.36,61.22,61.25,106300.0,42.4289,42.4497,42.3528,42.3736,106300.0
2005-01-28 10:55:00,61.26,61.3,61.17,61.2,70300.0,42.3805,42.4082,42.3182,42.339,70300.0
2005-01-28 11:00:00,61.23,61.31,61.16,61.21,103600.0,42.3597,42.4151,42.3113,42.3459,103600.0
2005-01-28 11:05:00,61.21,61.21,60.89,61.12,374000.0,42.3459,42.3459,42.1245,42.2836,374000.0
2005-01-28 11:10:00,61.1,61.18,60.8,60.8,160300.0,42.2698,42.3251,42.0622,42.0622,160300.0
2005-01-28 11:15:00,60.8,60.89,60.7,60.7,150800.0,42.0622,42.1245,41.9931,41.9931,150800.0
2005-01-28 11:20:00,60.7,60.75,60.65,60.72,155700.0,41.9931,42.0277,41.9585,42.0069,155700.0
2005-01-28 11:25:00,60.73,60.94,60.69,60.76,169400.0,42.0138,42.1591,41.9861,42.0346,169400.0
2005-01-28 11:30:00,60.76,60.89,60.73,60.75,128300.0,42.0346,42.1245,42.0138,42.0277,128300.0
2005-01-28 11:35:00,60.75,60.82,60.72,60.82,90700.0,42.0277,42.0761,42.0069,42.0761,90700.0
2005-01-28 11:40:00,60.8,60.86,60.78,60.81,107300.0,42.0622,42.1038,42.0484,42.0692,107300.0
2005-01-28 11:45:00,60.81,60.87,60.79,60.83,84000.0,42.0692,42.1107,42.0553,42.083,84000.0
2005-01-28 11:50:00,60.82,60.85,60.75,60.83,98200.0,42.0761,42.0968,42.0277,42.083,98200.0
2005-01-28 11:55:00,60.83,60.83,60.77,60.78,92200.0,42.083,42.083,42.0415,42.0484,92200.0
2005-01-28 12:00:00,60.81,60.85,60.78,60.84,73200.0,42.0692,42.0968,42.0484,42.0899,73200.0
2005-01-28 12:05:00,60.82,60.95,60.82,60.88,101700.0,42.0761,42.166,42.0761,42.1176,101700.0
2005-01-28 12:10:00,60.89,60.89,60.86,60.88,63800.0,42.1245,42.1245,42.1038,42.1176,63800.0
2005-01-28 12:15:00,60.88,60.88,60.79,60.8,60300.0,42.1176,42.1176,42.0553,42.0622,60300.0
2005-01-28 12:20:00,60.81,60.81,60.75,60.77,112200.0,42.0692,42.0692,42.0277,42.0415,112200.0
2005-01-28 12:25:00,60.77,60.8,60.76,60.79,57600.0,42.0415,42.0622,42.0346,42.0553,57600.0
2005-01-28 12:30:00,60.77,60.82,60.75,60.82,79400.0,42.0415,42.0761,42.0277,42.0761,79400.0
2005-01-28 12:35:00,60.83,60.85,60.74,60.84,53100.0,42.083,42.0968,42.0207,42.0899,53100.0
2005-01-28 12:40:00,60.85,60.87,60.65,60.68,77700.0,42.0968,42.1107,41.9585,41.9792,77700.0
2005-01-28 12:45:00,60.68,60.69,60.59,60.59,89300.0,41.9792,41.9861,41.917,41.917,89300.0
2005-01-28 12:50:00,60.6,60.6,60.51,60.51,93600.0,41.9239,41.9239,41.8616,41.8616,93600.0
2005-01-28 12:55:00,60.52,60.6,60.49,60.59,144700.0,41.8685,41.9239,41.8478,41.917,144700.0
2005-01-28 13:00:00,60.6,60.6,60.51,60.56,69200.0,41.9239,41.9239,41.8616,41.8962,69200.0
2005-01-28 13:05:00,60.55,60.59,60.49,60.57,103800.0,41.8893,41.917,41.8478,41.9031,103800.0
2005-01-28 13:10:00,60.57,60.59,60.53,60.56,86500.0,41.9031,41.917,41.8755,41.8962,86500.0
2005-01-28 13:15:00,60.55,60.75,60.55,60.69,91800.0,41.8893,42.0277,41.8893,41.9861,91800.0
2005-01-28 13:20:00,60.68,60.69,60.62,60.62,66600.0,41.9792,41.9861,41.9377,41.9377,66600.0
2005-01-28 13:25:00,60.63,60.7,60.62,60.67,57700.0,41.9446,41.9931,41.9377,41.9723,57700.0
2005-01-28 13:30:00,60.69,60.7,60.67,60.69,66100.0,41.9861,41.9931,41.9723,41.9861,66100.0
2005-01-28 13:35:00,60.7,60.7,60.58,60.58,83300.0,41.9931,41.9931,41.91,41.91,83300.0
2005-01-28 13:40:00,60.58,60.58,60.49,60.57,70900.0,41.91,41.91,41.8478,41.9031,70900.0
2005-01-28 13:45:00,60.57,60.67,60.53,60.67,40500.0,41.9031,41.9723,41.8755,41.9723,40500.0
2005-01-28 13:50:00,60.66,60.66,60.48,60.5,64600.0,41.9654,41.9654,41.8409,41.8547,64600.0
2005-01-28 13:55:00,60.51,60.53,60.49,60.52,78900.0,41.8616,41.8755,41.8478,41.8685,78900.0
2005-01-28 14:00:00,60.51,60.54,60.38,60.38,85300.0,41.8616,41.8824,41.7717,41.7717,85300.0
2005-01-28 14:05:00,60.38,60.39,60.25,60.28,210900.0,41.7717,41.7786,41.6818,41.7025,210900.0
2005-01-28 14:10:00,60.26,60.28,60.17,60.25,234900.0,41.6887,41.7025,41.6264,41.6818,234900.0
2005-01-28 14:15:00,60.26,60.31,60.25,60.29,147000.0,41.6887,41.7233,41.6818,41.7094,147000.0
2005-01-28 14:20:00,60.29,60.49,60.28,60.46,102100.0,41.7094,41.8478,41.7025,41.827,102100.0
2005-01-28 14:25:00,60.45,60.57,60.44,60.55,109000.0,41.8201,41.9031,41.8132,41.8893,109000.0
2005-01-28 14:30:00,60.54,60.56,60.44,60.47,76900.0,41.8824,41.8962,41.8132,41.8339,76900.0
2005-01-28 14:35:00,60.47,60.56,60.36,60.5,98200.0,41.8339,41.8962,41.7579,41.8547,98200.0
2005-01-28 14:40:00,60.54,60.55,60.37,60.4,100000.0,41.8824,41.8893,41.7648,41.7855,100000.0
2005-01-28 14:45:00,60.4,60.55,60.39,60.52,101800.0,41.7855,41.8893,41.7786,41.8685,101800.0
2005-01-28 14:50:00,60.52,60.53,60.38,60.48,72900.0,41.8685,41.8755,41.7717,41.8409,72900.0
2005-01-28 14:55:00,60.49,60.54,60.41,60.51,39300.0,41.8478,41.8824,41.7924,41.8616,39300.0
2005-01-28 15:00:00,60.51,60.51,60.39,60.47,63100.0,41.8616,41.8616,41.7786,41.8339,63100.0
2005-01-28 15:05:00,60.47,60.5,60.42,60.47,116600.0,41.8339,41.8547,41.7994,41.8339,116600.0
2005-01-28 15:10:00,60.48,60.56,60.45,60.5,132500.0,41.8409,41.8962,41.8201,41.8547,132500.0
2005-01-28 15:15:00,60.51,60.6,60.47,60.58,88100.0,41.8616,41.9239,41.8339,41.91,88100.0
2005-01-28 15:20:00,60.58,60.6,60.49,60.53,95100.0,41.91,41.9239,41.8478,41.8755,95100.0
2005-01-28 15:25:00,60.53,60.6,60.53,60.59,76300.0,41.8755,41.9239,41.8755,41.917,76300.0
2005-01-28 15:30:00,60.59,60.61,60.52,60.56,180300.0,41.917,41.9308,41.8685,41.8962,180300.0
2005-01-28 15:35:00,60.56,60.7,60.53,60.7,367600.0,41.8962,41.9931,41.8755,41.9931,367600.0
2005-01-28 15:40:00,60.7,60.98,60.67,60.89,275500.0,41.9931,42.1868,41.9723,42.1245,275500.0
2005-01-28 15:45:00,60.9,61.0,60.55,60.99,271100.0,42.1314,42.2006,41.8893,42.1937,271100.0
2005-01-28 15:50:00,60.99,61.03,60.94,61.0,322800.0,42.1937,42.2214,42.1591,42.2006,322800.0
2005-01-28 15:55:00,61.0,61.32,61.0,61.32,357600.0,42.2006,42.422,42.2006,42.422,357600.0
2005-01-31 09:30:00,61.6,61.84,61.56,61.56,333700.0,42.6157,42.7817,42.588,42.588,333700.0
2005-01-31 09:35:00,61.56,61.76,61.52,61.69,172800.0,42.588,42.7264,42.5604,42.678,172800.0
2005-01-31 09:40:00,61.67,61.79,61.49,61.65,147900.0,42.6641,42.7471,42.5396,42.6503,147900.0
2005-01-31 09:45:00,61.65,61.92,61.64,61.89,99600.0,42.6503,42.8371,42.6434,42.8163,99600.0
2005-01-31 09:50:00,61.89,62.0,61.77,61.94,106100.0,42.8163,42.8924,42.7333,42.8509,106100.0
2005-01-31 09:55:00,61.94,62.23,61.93,62.23,199300.0,42.8509,43.0515,42.844,43.0515,199300.0
2005-01-31 10:00:00,62.23,62.27,61.95,62.19,153600.0,43.0515,43.0792,42.8578,43.0239,153600.0
2005-01-31 10:05:00,62.19,62.24,62.04,62.04,92700.0,43.0239,43.0585,42.9201,42.9201,92700.0
2005-01-31 10:10:00,62.03,62.03,61.95,61.99,108400.0,42.9132,42.9132,42.8578,42.8855,108400.0
2005-01-31 10:15:00,61.99,62.22,61.8,61.8,73500.0,42.8855,43.0446,42.7541,42.7541,73500.0
2005-01-31 10:20:00,61.81,61.89,61.8,61.83,100100.0,42.761,42.8163,42.7541,42.7748,100100.0
2005-01-31 10:25:00,61.83,61.87,61.78,61.84,137700.0,42.7748,42.8025,42.7402,42.7817,137700.0
2005-01-31 10:30:00,61.86,61.88,61.82,61.87,84000.0,42.7956,42.8094,42.7679,42.8025,84000.0
2005-01-31 10:35:00,61.85,61.97,61.84,61.97,83000.0,42.7887,42.8717,42.7817,42.8717,83000.0
2005-01-31 10:40:00,61.97,62.02,61.97,62.01,68700.0,42.8717,42.9063,42.8717,42.8993,68700.0
2005-01-31 10:45:00,62.02,62.05,61.99,62.03,51000.0,42.9063,42.927,42.8855,42.9132,51000.0
2005-01-31 10:50:00,62.03,62.11,62.02,62.1,75500.0,42.9132,42.9685,42.9063,42.9616,75500.0
2005-01-31 10:55:00,62.09,62.14,62.05,62.12,50700.0,42.9547,42.9893,42.927,42.9754,50700.0
2005-01-31 11:00:00,62.12,62.15,62.03,62.04,100800.0,42.9754,42.9962,42.9132,42.9201,100800.0
2005-01-31 11:05:00,62.05,62.09,61.96,62.05,160400.0,42.927,42.9547,42.8648,42.927,160400.0
2005-01-31 11:10:00,62.05,62.11,62.03,62.09,64400.0,42.927,42.9685,42.9132,42.9547,64400.0
2005-01-31 11:15:00,62.09,62.13,62.09,62.13,81600.0,42.9547,42.9824,42.9547,42.9824,81600.0
2005-01-31 11:20:00,62.13,62.15,62.09,62.12,40400.0,42.9824,42.9962,42.9547,42.9754,40400.0
2005-01-31 11:25:00,62.11,62.13,62.1,62.11,75000.0,42.9685,42.9824,42.9616,42.9685,75000.0
2005-01-31 11:30:00,62.11,62.12,62.05,62.07,60100.0,42.9685,42.9754,42.927,42.9409,60100.0
2005-01-31 11:35:00,62.04,62.07,61.97,62.04,89900.0,42.9201,42.9409,42.8717,42.9201,89900.0
2005-01-31 11:40:00,62.04,62.05,62.0,62.03,89300.0,42.9201,42.927,42.8924,42.9132,89300.0
2005-01-31 11:45:00,62.04,62.07,62.02,62.02,47500.0,42.9201,42.9409,42.9063,42.9063,47500.0
2005-01-31 11:50:00,62.01,62.03,61.99,62.02,31000.0,42.8993,42.9132,42.8855,42.9063,31000.0
2005-01-31 11:55:00,62.02,62.03,61.99,62.01,48200.0,42.9063,42.9132,42.8855,42.8993,48200.0
2005-01-31 12:00:00,62.01,62.01,61.91,61.94,60200.0,42.8993,42.8993,42.8302,42.8509,60200.0
2005-01-31 12:05:00,61.95,61.97,61.9,61.91,183200.0,42.8578,42.8717,42.8232,42.8302,183200.0
2005-01-31 12:10:00,61.92,62.0,61.92,61.93,95900.0,42.8371,42.8924,42.8371,42.844,95900.0
2005-01-31 12:15:00,61.93,62.0,61.91,61.98,36800.0,42.844,42.8924,42.8302,42.8786,36800.0
2005-01-31 12:20:00,61.98,62.01,61.98,62.0,90600.0,42.8786,42.8993,42.8786,42.8924,90600.0
2005-01-31 12:25:00,62.0,62.09,61.98,62.01,63900.0,42.8924,42.9547,42.8786,42.8993,63900.0
2005-01-31 12:30:00,62.01,62.04,61.98,62.02,43200.0,42.8993,42.9201,42.8786,42.9063,43200.0
2005-01-31 12:35:00,62.02,62.03,61.99,61.99,23500.0,42.9063,42.9132,42.8855,42.8855,23500.0
2005-01-31 12:40:00,61.99,62.08,61.96,61.98,20300.0,42.8855,42.9478,42.8648,42.8786,20300.0
2005-01-31 12:45:00,61.98,62.0,61.93,61.95,73900.0,42.8786,42.8924,42.844,42.8578,73900.0
2005-01-31 12:50:00,61.96,61.98,61.92,61.98,38500.0,42.8648,42.8786,42.8371,42.8786,38500.0
2005-01-31 12:55:00,61.97,61.98,61.95,61.97,34300.0,42.8717,42.8786,42.8578,42.8717,34300.0
2005-01-31 13:00:00,61.97,61.98,61.95,61.96,43000.0,42.8717,42.8786,42.8578,42.8648,43000.0
2005-01-31 13:05:00,61.97,61.99,61.96,61.98,62500.0,42.8717,42.8855,42.8648,42.8786,62500.0
2005-01-31 13:10:00,61.98,61.98,61.9,61.91,33600.0,42.8786,42.8786,42.8232,42.8302,33600.0
2005-01-31 13:15:00,61.91,61.91,61.84,61.85,77100.0,42.8302,42.8302,42.7817,42.7887,77100.0
2005-01-31 13:20:00,61.85,61.91,61.85,61.89,76500.0,42.7887,42.8302,42.7887,42.8163,76500.0
2005-01-31 13:25:00,61.9,61.9,61.87,61.87,42700.0,42.8232,42.8232,42.8025,42.8025,42700.0
2005-01-31 13:30:00,61.87,61.88,61.77,61.86,81800.0,42.8025,42.8094,42.7333,42.7956,81800.0
2005-01-31 13:35:00,61.87,61.9,61.83,61.9,96700.0,42.8025,42.8232,42.7748,42.8232,96700.0
2005-01-31 13:40:00,61.89,61.99,61.89,61.96,66200.0,42.8163,42.8855,42.8163,42.8648,66200.0
2005-01-31 13:45:00,61.97,61.98,61.89,61.9,83200.0,42.8717,42.8786,42.8163,42.8232,83200.0
2005-01-31 13:50:00,61.89,61.91,61.87,61.9,120400.0,42.8163,42.8302,42.8025,42.8232,120400.0
2005-01-31 13:55:00,61.9,61.95,61.88,61.93,65000.0,42.8232,42.8578,42.8094,42.844,65000.0
2005-01-31 14:00:00,61.93,61.99,61.93,61.97,37000.0,42.844,42.8855,42.844,42.8717,37000.0
2005-01-31 14:05:00,61.97,62.0,61.96,62.0,50600.0,42.8717,42.8924,42.8648,42.8924,50600.0
2005-01-31 14:10:00,61.9,62.07,61.9,62.07,64500.0,42.8232,42.9409,42.8232,42.9409,64500.0
2005-01-31 14:15:00,62.05,62.08,62.01,62.01,162200.0,42.927,42.9478,42.8993,42.8993,162200.0
2005-01-31 14:20:00,62.01,62.01,61.96,61.96,42800.0,42.8993,42.8993,42.8648,42.8648,42800.0
2005-01-31 14:25:00,61.96,61.99,61.9,61.92,50200.0,42.8648,42.8855,42.8232,42.8371,50200.0
2005-01-31 14:30:00,61.93,62.02,61.92,61.99,46300.0,42.844,42.9063,42.8371,42.8855,46300.0
2005-01-31 14:35:00,62.0,62.05,61.97,62.02,114200.0,42.8924,42.927,42.8717,42.9063,114200.0
2005-01-31 14:40:00,62.01,62.05,62.01,62.05,57800.0,42.8993,42.927,42.8993,42.927,57800.0
2005-01-31 14:45:00,62.05,62.08,62.02,62.04,103200.0,42.927,42.9478,42.9063,42.9201,103200.0
2005-01-31 14:50:00,62.04,62.04,61.98,62.03,140200.0,42.9201,42.9201,42.8786,42.9132,140200.0
2005-01-31 14:55:00,62.02,62.04,61.94,61.95,153900.0,42.9063,42.9201,42.8509,42.8578,153900.0
2005-01-31 15:00:00,61.96,62.09,61.94,61.97,107800.0,42.8648,42.9547,42.8509,42.8717,107800.0
2005-01-31 15:05:00,61.98,62.0,61.95,61.96,112200.0,42.8786,42.8924,42.8578,42.8648,112200.0
2005-01-31 15:10:00,61.96,61.97,61.89,61.95,123300.0,42.8648,42.8717,42.8163,42.8578,123300.0
2005-01-31 15:15:00,61.96,61.99,61.93,61.96,94100.0,42.8648,42.8855,42.844,42.8648,94100.0
2005-01-31 15:20:00,61.96,62.0,61.94,61.99,65200.0,42.8648,42.8924,42.8509,42.8855,65200.0
2005-01-31 15:25:00,61.99,62.03,61.94,62.02,125200.0,42.8855,42.9132,42.8509,42.9063,125200.0
2005-01-31 15:30:00,62.02,62.07,61.96,62.03,128400.0,42.9063,42.9409,42.8648,42.9132,128400.0
2005-01-31 15:35:00,62.04,62.08,62.0,62.01,61400.0,42.9201,42.9478,42.8924,42.8993,61400.0
2005-01-31 15:40:00,62.01,62.13,62.0,62.08,217800.0,42.8993,42.9824,42.8924,42.9478,217800.0
2005-01-31 15:45:00,62.09,62.13,62.08,62.1,122100.0,42.9547,42.9824,42.9478,42.9616,122100.0
2005-01-31 15:50:00,62.1,62.15,62.07,62.12,138000.0,42.9616,42.9962,42.9409,42.9754,138000.0
2005-01-31 15:55:00,62.13,62.22,62.09,62.22,329600.0,42.9824,43.0446,42.9547,43.0446,329600.0
2005-02-01 09:30:00,61.99,62.26,61.98,62.22,365200.0,42.8855,43.0723,42.8786,43.0446,365200.0
2005-02-01 09:35:00,62.21,62.37,62.17,62.34,142700.0,43.0377,43.1484,43.01,43.1276,142700.0
2005-02-01 09:40:00,62.33,62.36,62.29,62.3,115200.0,43.1207,43.1415,43.0931,43.1,115200.0
2005-02-01 09:45:00,62.3,62.3,62.2,62.29,130200.0,43.1,43.1,43.0308,43.0931,130200.0
2005-02-01 09:50:00,62.29,62.37,62.28,62.34,95400.0,43.0931,43.1484,43.0861,43.1276,95400.0
2005-02-01 09:55:00,62.34,62.38,62.33,62.37,53000.0,43.1276,43.1553,43.1207,43.1484,53000.0
2005-02-01 10:00:00,62.36,62.45,62.35,62.43,139000.0,43.1415,43.2037,43.1346,43.1899,139000.0
2005-02-01 10:05:00,62.43,62.43,62.27,62.4,102700.0,43.1899,43.1899,43.0792,43.1691,102700.0
2005-02-01 10:10:00,62.4,62.42,62.29,62.33,134900.0,43.1691,43.183,43.0931,43.1207,134900.0
2005-02-01 10:15:00,62.32,62.33,62.22,62.28,106700.0,43.1138,43.1207,43.0446,43.0861,106700.0
2005-02-01 10:20:00,62.27,62.29,62.24,62.24,71600.0,43.0792,43.0931,43.0585,43.0585,71600.0
2005-02-01 10:25:00,62.24,62.35,62.24,62.33,108900.0,43.0585,43.1346,43.0585,43.1207,108900.0
2005-02-01 10:30:00,62.33,62.39,62.32,62.34,68200.0,43.1207,43.1622,43.1138,43.1276,68200.0
2005-02-01 10:35:00,62.34,62.4,62.34,62.38,39900.0,43.1276,43.1691,43.1276,43.1553,39900.0
2005-02-01 10:40:00,62.38,62.39,62.27,62.3,81300.0,43.1553,43.1622,43.0792,43.1,81300.0
2005-02-01 10:45:00,62.29,62.3,62.28,62.3,38600.0,43.0931,43.1,43.0861,43.1,38600.0
2005-02-01 10:50:00,62.3,62.35,62.29,62.31,60800.0,43.1,43.1346,43.0931,43.1069,60800.0
2005-02-01 10:55:00,62.32,62.38,62.32,62.36,54500.0,43.1138,43.1553,43.1138,43.1415,54500.0
2005-02-01 11:00:00,62.37,62.45,62.37,62.43,50100.0,43.1484,43.2037,43.1484,43.1899,50100.0
2005-02-01 11:05:00,62.44,62.45,62.36,62.4,270200.0,43.1968,43.2037,43.1415,43.1691,270200.0
2005-02-01 11:10:00,62.41,62.45,62.4,62.42,107000.0,43.1761,43.2037,43.1691,43.183,107000.0
2005-02-01 11:15:00,62.43,62.5,62.4,62.49,50100.0,43.1899,43.2383,43.1691,43.2314,50100.0
2005-02-01 11:20:00,62.48,62.5,62.43,62.49,68700.0,43.2245,43.2383,43.1899,43.2314,68700.0
2005-02-01 11:25:00,62.49,62.55,62.43,62.43,96800.0,43.2314,43.2729,43.1899,43.1899,96800.0
2005-02-01 11:30:00,62.42,62.49,62.42,62.45,43900.0,43.183,43.2314,43.183,43.2037,43900.0
2005-02-01 11:35:00,62.44,62.5,62.41,62.43,153700.0,43.1968,43.2383,43.1761,43.1899,153700.0
2005-02-01 11:40:00,62.43,62.48,62.33,62.43,105200.0,43.1899,43.2245,43.1207,43.1899,105200.0
2005-02-01 11:45:00,62.38,62.48,62.35,62.48,89900.0,43.1553,43.2245,43.1346,43.2245,89900.0
2005-02-01 11:50:00,62.48,62.58,62.46,62.58,109500.0,43.2245,43.2937,43.2107,43.2937,109500.0
2005-02-01 11:55:00,62.58,62.7,62.57,62.7,60100.0,43.2937,43.3767,43.2868,43.3767,60100.0
2005-02-01 12:00:00,62.68,62.75,62.68,62.74,155100.0,43.3629,43.4113,43.3629,43.4044,155100.0
2005-02-01 12:05:00,62.74,62.82,62.7,62.82,130600.0,43.4044,43.4597,43.3767,43.4597,130600.0
2005-02-01 12:10:00,62.83,62.85,62.75,62.77,69700.0,43.4666,43.4805,43.4113,43.4251,69700.0
2005-02-01 12:15:00,62.76,62.79,62.71,62.75,60600.0,43.4182,43.439,43.3836,43.4113,60600.0
2005-02-01 12:20:00,62.74,62.85,62.71,62.75,77100.0,43.4044,43.4805,43.3836,43.4113,77100.0
2005-02-01 12:25:00,62.75,62.78,62.74,62.74,35200.0,43.4113,43.432,43.4044,43.4044,35200.0
2005-02-01 12:30:00,62.75,62.8,62.74,62.77,95100.0,43.4113,43.4459,43.4044,43.4251,95100.0
2005-02-01 12:35:00,62.75,62.77,62.64,62.67,74400.0,43.4113,43.4251,43.3352,43.3559,74400.0
2005-02-01 12:40:00,62.69,62.75,62.62,62.63,63000.0,43.3698,43.4113,43.3213,43.3283,63000.0
2005-02-01 12:45:00,62.63,62.7,62.59,62.62,64200.0,43.3283,43.3767,43.3006,43.3213,64200.0
2005-02-01 12:50:00,62.63,62.67,62.59,62.6,79600.0,43.3283,43.3559,43.3006,43.3075,79600.0
2005-02-01 12:55:00,62.6,62.61,62.54,62.58,82100.0,43.3075,43.3144,43.266,43.2937,82100.0
2005-02-01 13:00:00,62.58,62.6,62.57,62.59,132500.0,43.2937,43.3075,43.2868,43.3006,132500.0
2005-02-01 13:05:00,62.58,62.58,62.54,62.56,128600.0,43.2937,43.2937,43.266,43.2798,128600.0
2005-02-01 13:10:00,62.57,62.6,62.56,62.58,46500.0,43.2868,43.3075,43.2798,43.2937,46500.0
2005-02-01 13:15:00,62.57,62.59,62.55,62.58,38900.0,43.2868,43.3006,43.2729,43.2937,38900.0
2005-02-01 13:20:00,62.59,62.6,62.57,62.59,47400.0,43.3006,43.3075,43.2868,43.3006,47400.0
2005-02-01 13:25:00,62.58,62.59,62.56,62.56,65200.0,43.2937,43.3006,43.2798,43.2798,65200.0
2005-02-01 13:30:00,62.56,62.58,62.5,62.53,50000.0,43.2798,43.2937,43.2383,43.2591,50000.0
2005-02-01 13:35:00,62.53,62.57,62.52,62.55,80300.0,43.2591,43.2868,43.2522,43.2729,80300.0
2005-02-01 13:40:00,62.55,62.58,62.53,62.56,31000.0,43.2729,43.2937,43.2591,43.2798,31000.0
2005-02-01 13:45:00,62.56,62.58,62.53,62.53,34200.0,43.2798,43.2937,43.2591,43.2591,34200.0
2005-02-01 13:50:00,62.53,62.55,62.51,62.51,39700.0,43.2591,43.2729,43.2452,43.2452,39700.0
2005-02-01 13:55:00,62.51,62.59,62.5,62.55,106100.0,43.2452,43.3006,43.2383,43.2729,106100.0
2005-02-01 14:00:00,62.55,62.57,62.49,62.53,166300.0,43.2729,43.2868,43.2314,43.2591,166300.0
2005-02-01 14:05:00,62.53,62.6,62.5,62.58,42100.0,43.2591,43.3075,43.2383,43.2937,42100.0
2005-02-01 14:10:00,62.58,62.6,62.53,62.58,105700.0,43.2937,43.3075,43.2591,43.2937,105700.0
2005-02-01 14:15:00,62.57,62.58,62.52,62.54,25200.0,43.2868,43.2937,43.2522,43.266,25200.0
2005-02-01 14:20:00,62.54,62.54,62.5,62.52,68900.0,43.266,43.266,43.2383,43.2522,68900.0
2005-02-01 14:25:00,62.51,62.51,62.43,62.48,214900.0,43.2452,43.2452,43.1899,43.2245,214900.0
2005-02-01 14:30:00,62.48,62.52,62.46,62.49,85300.0,43.2245,43.2522,43.2107,43.2314,85300.0
2005-02-01 14:35:00,62.5,62.51,62.44,62.48,118600.0,43.2383,43.2452,43.1968,43.2245,118600.0
2005-02-01 14:40:00,62.46,62.5,62.46,62.48,78500.0,43.2107,43.2383,43.2107,43.2245,78500.0
2005-02-01 14:45:00,62.49,62.49,62.3,62.32,152200.0,43.2314,43.2314,43.1,43.1138,152200.0
2005-02-01 14:50:00,62.32,62.41,62.32,62.41,185300.0,43.1138,43.1761,43.1138,43.1761,185300.0
2005-02-01 14:55:00,62.41,62.41,62.33,62.38,177300.0,43.1761,43.1761,43.1207,43.1553,177300.0
2005-02-01 15:00:00,62.39,62.41,62.38,62.39,133000.0,43.1622,43.1761,43.1553,43.1622,133000.0
2005-02-01 15:05:00,62.39,62.45,62.39,62.4,163400.0,43.1622,43.2037,43.1622,43.1691,163400.0
2005-02-01 15:10:00,62.4,62.52,62.4,62.47,112200.0,43.1691,43.2522,43.1691,43.2176,112200.0
2005-02-01 15:15:00,62.48,62.57,62.47,62.53,113100.0,43.2245,43.2868,43.2176,43.2591,113100.0
2005-02-01 15:20:00,62.53,62.56,62.51,62.53,55400.0,43.2591,43.2798,43.2452,43.2591,55400.0
2005-02-01 15:25:00,62.52,62.53,62.38,62.4,68600.0,43.2522,43.2591,43.1553,43.1691,68600.0
2005-02-01 15:30:00,62.39,62.46,62.39,62.44,86600.0,43.1622,43.2107,43.1622,43.1968,86600.0
2005-02-01 15:35:00,62.44,62.51,62.44,62.49,85100.0,43.1968,43.2452,43.1968,43.2314,85100.0
2005-02-01 15:40:00,62.49,62.52,62.46,62.5,81600.0,43.2314,43.2522,43.2107,43.2383,81600.0
2005-02-01 15:45:00,62.51,62.51,62.45,62.47,97200.0,43.2452,43.2452,43.2037,43.2176,97200.0
2005-02-01 15:50:00,62.47,62.52,62.44,62.49,207000.0,43.2176,43.2522,43.1968,43.2314,207000.0
2005-02-01 15:55:00,62.49,62.52,62.44,62.52,161000.0,43.2314,43.2522,43.1968,43.2522,161000.0
2005-02-02 09:30:00,62.44,62.44,62.08,62.08,250800.0,43.1968,43.1968,42.9478,42.9478,250800.0
2005-02-02 09:35:00,62.09,62.45,61.95,62.45,275200.0,42.9547,43.2037,42.8578,43.2037,275200.0
2005-02-02 09:40:00,62.46,62.5,62.2,62.23,121100.0,43.2107,43.2383,43.0308,43.0515,121100.0
2005-02-02 09:45:00,62.24,62.24,62.09,62.09,202200.0,43.0585,43.0585,42.9547,42.9547,202200.0
2005-02-02 09:50:00,62.08,62.23,62.07,62.22,232900.0,42.9478,43.0515,42.9409,43.0446,232900.0
2005-02-02 09:55:00,62.2,62.33,62.19,62.3,79300.0,43.0308,43.1207,43.0239,43.1,79300.0
2005-02-02 10:00:00,62.29,62.33,62.23,62.26,101200.0,43.0931,43.1207,43.0515,43.0723,101200.0
2005-02-02 10:05:00,62.25,62.26,62.21,62.24,50700.0,43.0654,43.0723,43.0377,43.0585,50700.0
2005-02-02 10:10:00,62.24,62.32,62.2,62.3,75900.0,43.0585,43.1138,43.0308,43.1,75900.0
2005-02-02 10:15:00,62.3,62.31,62.28,62.28,25900.0,43.1,43.1069,43.0861,43.0861,25900.0
2005-02-02 10:20:00,62.27,62.3,62.2,62.24,62700.0,43.0792,43.1,43.0308,43.0585,62700.0
2005-02-02 10:25:00,62.23,62.31,62.21,62.3,74800.0,43.0515,43.1069,43.0377,43.1,74800.0
2005-02-02 10:30:00,62.3,62.4,62.29,62.38,76500.0,43.1,43.1691,43.0931,43.1553,76500.0
2005-02-02 10:35:00,62.39,62.4,62.36,62.39,36300.0,43.1622,43.1691,43.1415,43.1622,36300.0
2005-02-02 10:40:00,62.39,62.46,62.39,62.42,78600.0,43.1622,43.2107,43.1622,43.183,78600.0
2005-02-02 10:45:00,62.41,62.48,62.41,62.44,44000.0,43.1761,43.2245,43.1761,43.1968,44000.0
2005-02-02 10:50:00,62.45,62.65,62.44,62.65,148500.0,43.2037,43.3421,43.1968,43.3421,148500.0
2005-02-02 10:55:00,62.64,62.69,62.62,62.69,46400.0,43.3352,43.3698,43.3213,43.3698,46400.0
2005-02-02 11:00:00,62.69,62.78,62.66,62.7,111200.0,43.3698,43.432,43.349,43.3767,111200.0
2005-02-02 11:05:00,62.7,62.71,62.55,62.62,68900.0,43.3767,43.3836,43.2729,43.3213,68900.0
2005-02-02 11:10:00,62.6,62.65,62.58,62.58,68700.0,43.3075,43.3421,43.2937,43.2937,68700.0
2005-02-02 11:15:00,62.57,62.6,62.46,62.46,64700.0,43.2868,43.3075,43.2107,43.2107,64700.0
2005-02-02 11:20:00,62.48,62.48,62.43,62.44,59800.0,43.2245,43.2245,43.1899,43.1968,59800.0
2005-02-02 11:25:00,62.44,62.47,62.41,62.43,24800.0,43.1968,43.2176,43.1761,43.1899,24800.0
2005-02-02 11:30:00,62.43,62.48,62.43,62.45,55400.0,43.1899,43.2245,43.1899,43.2037,55400.0
2005-02-02 11:35:00,62.46,62.46,62.4,62.41,47000.0,43.2107,43.2107,43.1691,43.1761,47000.0
2005-02-02 11:40:00,62.4,62.44,62.4,62.43,38400.0,43.1691,43.1968,43.1691,43.1899,38400.0
2005-02-02 11:45:00,62.44,62.47,62.43,62.47,41500.0,43.1968,43.2176,43.1899,43.2176,41500.0
2005-02-02 11:50:00,62.47,62.55,62.47,62.51,39500.0,43.2176,43.2729,43.2176,43.2452,39500.0
2005-02-02 11:55:00,62.51,62.52,62.45,62.51,53300.0,43.2452,43.2522,43.2037,43.2452,53300.0
2005-02-02 12:00:00,62.51,62.55,62.48,62.5,48300.0,43.2452,43.2729,43.2245,43.2383,48300.0
2005-02-02 12:05:00,62.49,62.54,62.45,62.45,51900.0,43.2314,43.266,43.2037,43.2037,51900.0
2005-02-02 12:10:00,62.45,62.48,62.45,62.48,23700.0,43.2037,43.2245,43.2037,43.2245,23700.0
2005-02-02 12:15:00,62.47,62.5,62.47,62.49,39900.0,43.2176,43.2383,43.2176,43.2314,39900.0
2005-02-02 12:20:00,62.49,62.51,62.49,62.49,22700.0,43.2314,43.2452,43.2314,43.2314,22700.0
2005-02-02 12:25:00,62.49,62.5,62.48,62.49,32800.0,43.2314,43.2383,43.2245,43.2314,32800.0
2005-02-02 12:30:00,62.48,62.49,62.46,62.49,42300.0,43.2245,43.2314,43.2107,43.2314,42300.0
2005-02-02 12:35:00,62.49,62.49,62.41,62.43,49500.0,43.2314,43.2314,43.1761,43.1899,49500.0
2005-02-02 12:40:00,62.41,62.44,62.41,62.43,29200.0,43.1761,43.1968,43.1761,43.1899,29200.0
2005-02-02 12:45:00,62.42,62.43,62.42,62.42,10200.0,43.183,43.1899,43.183,43.183,10200.0
2005-02-02 12:50:00,62.43,62.49,62.43,62.48,19600.0,43.1899,43.2314,43.1899,43.2245,19600.0
2005-02-02 12:55:00,62.48,62.5,62.47,62.5,21000.0,43.2245,43.2383,43.2176,43.2383,21000.0
2005-02-02 13:00:00,62.5,62.54,62.49,62.53,29700.0,43.2383,43.266,43.2314,43.2591,29700.0
2005-02-02 13:05:00,62.53,62.53,62.44,62.44,43400.0,43.2591,43.2591,43.1968,43.1968,43400.0
2005-02-02 13:10:00,62.44,62.45,62.44,62.44,8300.0,43.1968,43.2037,43.1968,43.1968,8300.0
2005-02-02 13:15:00,62.45,62.48,62.45,62.46,17300.0,43.2037,43.2245,43.2037,43.2107,17300.0
2005-02-02 13:20:00,62.45,62.59,62.45,62.58,113400.0,43.2037,43.3006,43.2037,43.2937,113400.0
2005-02-02 13:25:00,62.58,62.64,62.55,62.63,72900.0,43.2937,43.3352,43.2729,43.3283,72900.0
2005-02-02 13:30:00,62.62,62.65,62.62,62.65,23700.0,43.3213,43.3421,43.3213,43.3421,23700.0
2005-02-02 13:35:00,62.65,62.69,62.65,62.68,53900.0,43.3421,43.3698,43.3421,43.3629,53900.0
2005-02-02 13:40:00,62.68,62.7,62.67,62.69,18400.0,43.3629,43.3767,43.3559,43.3698,18400.0
2005-02-02 13:45:00,62.7,62.7,62.65,62.65,40300.0,43.3767,43.3767,43.3421,43.3421,40300.0
2005-02-02 13:50:00,62.66,62.69,62.65,62.68,41800.0,43.349,43.3698,43.3421,43.3629,41800.0
2005-02-02 13:55:00,62.68,62.74,62.67,62.7,39300.0,43.3629,43.4044,43.3559,43.3767,39300.0
2005-02-02 14:00:00,62.7,62.71,62.69,62.7,15100.0,43.3767,43.3836,43.3698,43.3767,15100.0
2005-02-02 14:05:00,62.7,62.75,62.69,62.75,34800.0,43.3767,43.4113,43.3698,43.4113,34800.0
2005-02-02 14:10:00,62.74,62.8,62.73,62.76,61100.0,43.4044,43.4459,43.3974,43.4182,61100.0
2005-02-02 14:15:00,62.77,62.8,62.69,62.76,273900.0,43.4251,43.4459,43.3698,43.4182,273900.0
2005-02-02 14:20:00,62.76,63.04,62.75,63.04,221200.0,43.4182,43.6119,43.4113,43.6119,221200.0
2005-02-02 14:25:00,63.04,63.11,62.98,63.0,155000.0,43.6119,43.6603,43.5704,43.5842,155000.0
2005-02-02 14:30:00,62.97,62.99,62.69,62.7,131000.0,43.5635,43.5773,43.3698,43.3767,131000.0
2005-02-02 14:35:00,62.7,62.74,62.59,62.6,175100.0,43.3767,43.4044,43.3006,43.3075,175100.0
2005-02-02 14:40:00,62.61,62.66,62.54,62.6,132300.0,43.3144,43.349,43.266,43.3075,132300.0
2005-02-02 14:45:00,62.6,62.84,62.57,62.8,97600.0,43.3075,43.4735,43.2868,43.4459,97600.0
2005-02-02 14:50:00,62.78,62.83,62.63,62.69,72400.0,43.432,43.4666,43.3283,43.3698,72400.0
2005-02-02 14:55:00,62.66,62.66,62.6,62.6,33100.0,43.349,43.349,43.3075,43.3075,33100.0
2005-02-02 15:00:00,62.6,62.7,62.57,62.59,80800.0,43.3075,43.3767,43.2868,43.3006,80800.0
2005-02-02 15:05:00,62.57,62.66,62.56,62.59,155700.0,43.2868,43.349,43.2798,43.3006,155700.0
2005-02-02 15:10:00,62.59,62.62,62.35,62.36,77700.0,43.3006,43.3213,43.1346,43.1415,77700.0
2005-02-02 15:15:00,62.36,62.48,62.35,62.45,129300.0,43.1415,43.2245,43.1346,43.2037,129300.0
2005-02-02 15:20:00,62.46,62.61,62.46,62.6,118400.0,43.2107,43.3144,43.2107,43.3075,118400.0
2005-02-02 15:25:00,62.6,62.66,62.56,62.59,85800.0,43.3075,43.349,43.2798,43.3006,85800.0
2005-02-02 15:30:00,62.59,62.6,62.52,62.54,70900.0,43.3006,43.3075,43.2522,43.266,70900.0
2005-02-02 15:35:00,62.55,62.75,62.51,62.75,106800.0,43.2729,43.4113,43.2452,43.4113,106800.0
2005-02-02 15:40:00,62.75,62.78,62.68,62.77,127400.0,43.4113,43.432,43.3629,43.4251,127400.0
2005-02-02 15:45:00,62.77,62.87,62.7,62.7,98400.0,43.4251,43.4943,43.3767,43.3767,98400.0
2005-02-02 15:50:00,62.7,62.73,62.6,62.7,126800.0,43.3767,43.3974,43.3075,43.3767,126800.0
2005-02-02 15:55:00,62.7,62.79,62.65,62.65,129800.0,43.3767,43.439,43.3421,43.3421,129800.0
2005-02-03 09:30:00,62.25,62.7,62.08,62.3,226200.0,43.0654,43.3767,42.9478,43.1,226200.0
2005-02-03 09:35:00,62.3,62.58,62.25,62.58,78100.0,43.1,43.2937,43.0654,43.2937,78100.0
2005-02-03 09:40:00,62.53,62.54,62.36,62.39,64200.0,43.2591,43.266,43.1415,43.1622,64200.0
2005-02-03 09:45:00,62.39,62.52,62.38,62.44,65200.0,43.1622,43.2522,43.1553,43.1968,65200.0
2005-02-03 09:50:00,62.44,62.51,62.32,62.4,59800.0,43.1968,43.2452,43.1138,43.1691,59800.0
2005-02-03 09:55:00,62.41,62.59,62.36,62.59,75700.0,43.1761,43.3006,43.1415,43.3006,75700.0
2005-02-03 10:00:00,62.59,62.61,62.44,62.46,95000.0,43.3006,43.3144,43.1968,43.2107,95000.0
2005-02-03 10:05:00,62.46,62.47,62.29,62.38,151900.0,43.2107,43.2176,43.0931,43.1553,151900.0
2005-02-03 10:10:00,62.39,62.45,62.36,62.38,53000.0,43.1622,43.2037,43.1415,43.1553,53000.0
2005-02-03 10:15:00,62.39,62.44,62.27,62.31,130400.0,43.1622,43.1968,43.0792,43.1069,130400.0
2005-02-03 10:20:00,62.29,62.45,62.29,62.45,60800.0,43.0931,43.2037,43.0931,43.2037,60800.0
2005-02-03 10:25:00,62.45,62.46,62.31,62.33,110200.0,43.2037,43.2107,43.1069,43.1207,110200.0
2005-02-03 10:30:00,62.31,62.43,62.21,62.26,86900.0,43.1069,43.1899,43.0377,43.0723,86900.0
2005-02-03 10:35:00,62.23,62.27,62.21,62.23,93500.0,43.0515,43.0792,43.0377,43.0515,93500.0
2005-02-03 10:40:00,62.23,62.3,62.22,62.25,50000.0,43.0515,43.1,43.0446,43.0654,50000.0
2005-02-03 10:45:00,62.26,62.28,62.17,62.17,37900.0,43.0723,43.0861,43.01,43.01,37900.0
2005-02-03 10:50:00,62.18,62.18,62.02,62.05,65000.0,43.017,43.017,42.9063,42.927,65000.0
2005-02-03 10:55:00,62.05,62.05,61.98,62.0,68500.0,42.927,42.927,42.8786,42.8924,68500.0
2005-02-03 11:00:00,62.0,62.01,61.81,62.01,111700.0,42.8924,42.8993,42.761,42.8993,111700.0
2005-02-03 11:05:00,62.01,62.05,61.93,61.94,69500.0,42.8993,42.927,42.844,42.8509,69500.0
2005-02-03 11:10:00,61.95,62.08,61.84,61.84,76300.0,42.8578,42.9478,42.7817,42.7817,76300.0
2005-02-03 11:15:00,61.85,61.99,61.82,61.88,76800.0,42.7887,42.8855,42.7679,42.8094,76800.0
2005-02-03 11:20:00,61.87,61.95,61.81,61.81,62900.0,42.8025,42.8578,42.761,42.761,62900.0
2005-02-03 11:25:00,61.8,61.91,61.79,61.91,91900.0,42.7541,42.8302,42.7471,42.8302,91900.0
2005-02-03 11:30:00,61.91,62.0,61.82,61.91,50400.0,42.8302,42.8924,42.7679,42.8302,50400.0
2005-02-03 11:35:00,61.93,62.13,61.93,62.11,61200.0,42.844,42.9824,42.844,42.9685,61200.0
2005-02-03 11:40:00,62.12,62.18,62.12,62.16,49200.0,42.9754,43.017,42.9754,43.0031,49200.0
2005-02-03 11:45:00,62.15,62.17,62.01,62.03,79700.0,42.9962,43.01,42.8993,42.9132,79700.0
2005-02-03 11:50:00,62.04,62.07,61.98,62.01,46800.0,42.9201,42.9409,42.8786,42.8993,46800.0
2005-02-03 11:55:00,62.0,62.03,61.85,61.85,36400.0,42.8924,42.9132,42.7887,42.7887,36400.0
2005-02-03 12:00:00,61.86,61.89,61.85,61.88,36100.0,42.7956,42.8163,42.7887,42.8094,36100.0
2005-02-03 12:05:00,61.88,61.9,61.8,61.8,51800.0,42.8094,42.8232,42.7541,42.7541,51800.0
2005-02-03 12:10:00,61.79,61.81,61.79,61.79,30900.0,42.7471,42.761,42.7471,42.7471,30900.0
2005-02-03 12:15:00,61.79,61.9,61.79,61.89,42700.0,42.7471,42.8232,42.7471,42.8163,42700.0
2005-02-03 12:20:00,61.89,61.95,61.89,61.93,42400.0,42.8163,42.8578,42.8163,42.844,42400.0
2005-02-03 12:25:00,61.93,61.98,61.91,61.91,32800.0,42.844,42.8786,42.8302,42.8302,32800.0
2005-02-03 12:30:00,61.9,61.94,61.81,61.82,41700.0,42.8232,42.8509,42.761,42.7679,41700.0
2005-02-03 12:35:00,61.82,61.86,61.8,61.86,22700.0,42.7679,42.7956,42.7541,42.7956,22700.0
2005-02-03 12:40:00,61.85,61.87,61.8,61.81,25500.0,42.7887,42.8025,42.7541,42.761,25500.0
2005-02-03 12:45:00,61.81,61.85,61.75,61.77,73100.0,42.761,42.7887,42.7195,42.7333,73100.0
2005-02-03 12:50:00,61.77,61.79,61.74,61.75,42900.0,42.7333,42.7471,42.7126,42.7195,42900.0
2005-02-03 12:55:00,61.75,61.89,61.75,61.87,46900.0,42.7195,42.8163,42.7195,42.8025,46900.0
2005-02-03 13:00:00,61.86,61.94,61.81,61.9,40800.0,42.7956,42.8509,42.761,42.8232,40800.0
2005-02-03 13:05:00,61.9,61.94,61.9,61.94,97600.0,42.8232,42.8509,42.8232,42.8509,97600.0
2005-02-03 13:10:00,61.94,62.03,61.9,62.0,70400.0,42.8509,42.9132,42.8232,42.8924,70400.0
2005-02-03 13:15:00,62.0,62.07,61.97,62.05,66400.0,42.8924,42.9409,42.8717,42.927,66400.0
2005-02-03 13:20:00,62.04,62.05,61.97,61.98,22600.0,42.9201,42.927,42.8717,42.8786,22600.0
2005-02-03 13:25:00,61.98,62.01,61.98,62.0,31300.0,42.8786,42.8993,42.8786,42.8924,31300.0
2005-02-03 13:30:00,62.0,62.12,62.0,62.09,80600.0,42.8924,42.9754,42.8924,42.9547,80600.0
2005-02-03 13:35:00,62.06,62.13,62.01,62.02,49400.0,42.9339,42.9824,42.8993,42.9063,49400.0
2005-02-03 13:40:00,62.02,62.03,61.99,62.03,19600.0,42.9063,42.9132,42.8855,42.9132,19600.0
2005-02-03 13:45:00,62.03,62.09,61.99,62.03,50500.0,42.9132,42.9547,42.8855,42.9132,50500.0
2005-02-03 13:50:00,62.03,62.12,62.02,62.11,35100.0,42.9132,42.9754,42.9063,42.9685,35100.0
2005-02-03 13:55:00,62.12,62.12,62.0,62.05,31900.0,42.9754,42.9754,42.8924,42.927,31900.0
2005-02-03 14:00:00,62.07,62.13,61.99,62.04,74200.0,42.9409,42.9824,42.8855,42.9201,74200.0
2005-02-03 14:05:00,62.04,62.14,62.0,62.14,55600.0,42.9201,42.9893,42.8924,42.9893,55600.0
2005-02-03 14:10:00,62.13,62.18,62.07,62.1,67800.0,42.9824,43.017,42.9409,42.9616,67800.0
2005-02-03 14:15:00,62.1,62.15,62.03,62.11,95700.0,42.9616,42.9962,42.9132,42.9685,95700.0
2005-02-03 14:20:00,62.11,62.11,62.03,62.05,38600.0,42.9685,42.9685,42.9132,42.927,38600.0
2005-02-03 14:25:00,62.06,62.06,62.03,62.03,15700.0,42.9339,42.9339,42.9132,42.9132,15700.0
2005-02-03 14:30:00,62.02,62.05,61.81,61.83,90500.0,42.9063,42.927,42.761,42.7748,90500.0
2005-02-03 14:35:00,61.83,61.85,61.8,61.8,48900.0,42.7748,42.7887,42.7541,42.7541,48900.0
2005-02-03 14:40:00,61.8,61.81,61.76,61.76,60800.0,42.7541,42.761,42.7264,42.7264,60800.0
2005-02-03 14:45:00,61.76,61.93,61.76,61.93,41600.0,42.7264,42.844,42.7264,42.844,41600.0
2005-02-03 14:50:00,61.94,61.94,61.76,61.78,57200.0,42.8509,42.8509,42.7264,42.7402,57200.0
2005-02-03 14:55:00,61.78,61.91,61.77,61.87,78100.0,42.7402,42.8302,42.7333,42.8025,78100.0
2005-02-03 15:00:00,61.88,61.89,61.75,61.76,79200.0,42.8094,42.8163,42.7195,42.7264,79200.0
2005-02-03 15:05:00,61.78,61.87,61.77,61.85,28400.0,42.7402,42.8025,42.7333,42.7887,28400.0
2005-02-03 15:10:00,61.85,61.88,61.84,61.88,43700.0,42.7887,42.8094,42.7817,42.8094,43700.0
2005-02-03 15:15:00,61.88,61.98,61.86,61.87,50500.0,42.8094,42.8786,42.7956,42.8025,50500.0
2005-02-03 15:20:00,61.87,61.9,61.79,61.82,62600.0,42.8025,42.8232,42.7471,42.7679,62600.0
2005-02-03 15:25:00,61.82,61.92,61.82,61.88,55800.0,42.7679,42.8371,42.7679,42.8094,55800.0
2005-02-03 15:30:00,61.89,62.03,61.89,61.95,90100.0,42.8163,42.9132,42.8163,42.8578,90100.0
2005-02-03 15:35:00,61.96,62.14,61.94,62.05,69300.0,42.8648,42.9893,42.8509,42.927,69300.0
2005-02-03 15:40:00,62.05,62.22,62.03,62.21,99800.0,42.927,43.0446,42.9132,43.0377,99800.0
2005-02-03 15:45:00,62.22,62.28,62.13,62.25,88200.0,43.0446,43.0861,42.9824,43.0654,88200.0
2005-02-03 15:50:00,62.25,62.3,62.09,62.14,108300.0,43.0654,43.1,42.9547,42.9893,108300.0
2005-02-03 15:55:00,62.14,62.18,62.09,62.14,106700.0,42.9893,43.017,42.9547,42.9893,106700.0
2005-02-04 09:30:00,61.86,62.14,61.68,62.09,269900.0,42.7956,42.9893,42.671,42.9547,269900.0
2005-02-04 09:35:00,62.08,62.08,61.76,61.78,97600.0,42.9478,42.9478,42.7264,42.7402,97600.0
2005-02-04 09:40:00,61.79,61.79,61.75,61.76,74100.0,42.7471,42.7471,42.7195,42.7264,74100.0
2005-02-04 09:45:00,61.76,61.93,61.66,61.88,127800.0,42.7264,42.844,42.6572,42.8094,127800.0
2005-02-04 09:50:00,61.85,62.36,61.84,62.32,190400.0,42.7887,43.1415,42.7817,43.1138,190400.0
2005-02-04 09:55:00,62.28,62.54,62.25,62.45,228500.0,43.0861,43.266,43.0654,43.2037,228500.0
2005-02-04 10:00:00,62.41,62.8,62.41,62.66,198500.0,43.1761,43.4459,43.1761,43.349,198500.0
2005-02-04 10:05:00,62.65,62.78,62.54,62.75,156500.0,43.3421,43.432,43.266,43.4113,156500.0
2005-02-04 10:10:00,62.75,62.87,62.73,62.73,229900.0,43.4113,43.4943,43.3974,43.3974,229900.0
2005-02-04 10:15:00,62.74,62.86,62.64,62.82,149000.0,43.4044,43.4874,43.3352,43.4597,149000.0
2005-02-04 10:20:00,62.82,62.93,62.66,62.72,104400.0,43.4597,43.5358,43.349,43.3905,104400.0
2005-02-04 10:25:00,62.73,62.86,62.73,62.82,86800.0,43.3974,43.4874,43.3974,43.4597,86800.0
2005-02-04 10:30:00,62.82,62.92,62.8,62.89,103200.0,43.4597,43.5289,43.4459,43.5081,103200.0
2005-02-04 10:35:00,62.87,62.88,62.81,62.84,46600.0,43.4943,43.5012,43.4528,43.4735,46600.0
2005-02-04 10:40:00,62.84,62.94,62.75,62.77,96000.0,43.4735,43.5427,43.4113,43.4251,96000.0
2005-02-04 10:45:00,62.75,62.82,62.69,62.7,73400.0,43.4113,43.4597,43.3698,43.3767,73400.0
2005-02-04 10:50:00,62.7,62.81,62.67,62.72,77900.0,43.3767,43.4528,43.3559,43.3905,77900.0
2005-02-04 10:55:00,62.72,62.77,62.71,62.77,31500.0,43.3905,43.4251,43.3836,43.4251,31500.0
2005-02-04 11:00:00,62.76,62.95,62.75,62.9,63900.0,43.4182,43.5496,43.4113,43.5151,63900.0
2005-02-04 11:05:00,62.9,63.06,62.9,62.98,130700.0,43.5151,43.6257,43.5151,43.5704,130700.0
2005-02-04 11:10:00,62.96,63.0,62.84,62.84,66100.0,43.5566,43.5842,43.4735,43.4735,66100.0
2005-02-04 11:15:00,62.82,62.86,62.79,62.84,46900.0,43.4597,43.4874,43.439,43.4735,46900.0
2005-02-04 11:20:00,62.84,62.94,62.78,62.92,92600.0,43.4735,43.5427,43.432,43.5289,92600.0
2005-02-04 11:25:00,62.93,62.94,62.83,62.86,79200.0,43.5358,43.5427,43.4666,43.4874,79200.0
2005-02-04 11:30:00,62.84,62.86,62.83,62.84,27300.0,43.4735,43.4874,43.4666,43.4735,27300.0
2005-02-04 11:35:00,62.82,62.83,62.74,62.83,65700.0,43.4597,43.4666,43.4044,43.4666,65700.0
2005-02-04 11:40:00,62.83,62.84,62.68,62.68,70600.0,43.4666,43.4735,43.3629,43.3629,70600.0
2005-02-04 11:45:00,62.69,62.7,62.55,62.7,106600.0,43.3698,43.3767,43.2729,43.3767,106600.0
2005-02-04 11:50:00,62.71,62.75,62.63,62.64,77900.0,43.3836,43.4113,43.3283,43.3352,77900.0
2005-02-04 11:55:00,62.65,62.65,62.52,62.54,49000.0,43.3421,43.3421,43.2522,43.266,49000.0
2005-02-04 12:00:00,62.55,62.63,62.52,62.59,49100.0,43.2729,43.3283,43.2522,43.3006,49100.0
2005-02-04 12:05:00,62.59,62.64,62.57,62.61,77500.0,43.3006,43.3352,43.2868,43.3144,77500.0
2005-02-04 12:10:00,62.63,62.63,62.59,62.6,34900.0,43.3283,43.3283,43.3006,43.3075,34900.0
2005-02-04 12:15:00,62.59,62.6,62.49,62.57,65900.0,43.3006,43.3075,43.2314,43.2868,65900.0
2005-02-04 12:20:00,62.56,62.6,62.51,62.56,46500.0,43.2798,43.3075,43.2452,43.2798,46500.0
2005-02-04 12:25:00,62.57,62.74,62.56,62.7,51800.0,43.2868,43.4044,43.2798,43.3767,51800.0
2005-02-04 12:30:00,62.68,62.68,62.55,62.59,41200.0,43.3629,43.3629,43.2729,43.3006,41200.0
2005-02-04 12:35:00,62.58,62.63,62.57,62.59,30800.0,43.2937,43.3283,43.2868,43.3006,30800.0
2005-02-04 12:40:00,62.59,62.61,62.51,62.58,45000.0,43.3006,43.3144,43.2452,43.2937,45000.0
2005-02-04 12:45:00,62.58,62.62,62.57,62.61,21400.0,43.2937,43.3213,43.2868,43.3144,21400.0
2005-02-04 12:50:00,62.61,62.69,62.6,62.69,38300.0,43.3144,43.3698,43.3075,43.3698,38300.0
2005-02-04 12:55:00,62.71,62.84,62.69,62.84,92100.0,43.3836,43.4735,43.3698,43.4735,92100.0
2005-02-04 13:00:00,62.84,62.85,62.7,62.76,39800.0,43.4735,43.4805,43.3767,43.4182,39800.0
2005-02-04 13:05:00,62.76,62.78,62.72,62.73,37700.0,43.4182,43.432,43.3905,43.3974,37700.0
2005-02-04 13:10:00,62.74,62.75,62.7,62.7,24100.0,43.4044,43.4113,43.3767,43.3767,24100.0
2005-02-04 13:15:00,62.72,62.74,62.66,62.66,29800.0,43.3905,43.4044,43.349,43.349,29800.0
2005-02-04 13:20:00,62.68,62.71,62.65,62.71,17500.0,43.3629,43.3836,43.3421,43.3836,17500.0
2005-02-04 13:25:00,62.71,62.82,62.7,62.76,37900.0,43.3836,43.4597,43.3767,43.4182,37900.0
2005-02-04 13:30:00,62.76,63.02,62.73,63.0,163500.0,43.4182,43.5981,43.3974,43.5842,163500.0
2005-02-04 13:35:00,63.0,63.18,62.99,63.05,110000.0,43.5842,43.7088,43.5773,43.6188,110000.0
2005-02-04 13:40:00,63.05,63.24,63.05,63.16,87200.0,43.6188,43.7503,43.6188,43.6949,87200.0
2005-02-04 13:45:00,63.16,63.22,63.09,63.09,36000.0,43.6949,43.7364,43.6465,43.6465,36000.0
2005-02-04 13:50:00,63.09,63.09,62.94,62.95,56300.0,43.6465,43.6465,43.5427,43.5496,56300.0
2005-02-04 13:55:00,62.94,63.0,62.9,62.94,63400.0,43.5427,43.5842,43.5151,43.5427,63400.0
2005-02-04 14:00:00,62.95,63.07,62.95,63.0,68100.0,43.5496,43.6327,43.5496,43.5842,68100.0
2005-02-04 14:05:00,62.99,63.12,62.99,63.05,67200.0,43.5773,43.6673,43.5773,43.6188,67200.0
2005-02-04 14:10:00,63.05,63.1,62.98,62.98,85200.0,43.6188,43.6534,43.5704,43.5704,85200.0
2005-02-04 14:15:00,62.99,63.0,62.86,62.86,169100.0,43.5773,43.5842,43.4874,43.4874,169100.0
2005-02-04 14:20:00,62.87,63.9,62.81,62.85,214700.0,43.4943,44.2069,43.4528,43.4805,214700.0
2005-02-04 14:25:00,62.84,62.86,62.82,62.86,76200.0,43.4735,43.4874,43.4597,43.4874,76200.0
2005-02-04 14:30:00,62.85,62.87,62.74,62.75,68900.0,43.4805,43.4943,43.4044,43.4113,68900.0
2005-02-04 14:35:00,62.75,62.78,62.6,62.77,114900.0,43.4113,43.432,43.3075,43.4251,114900.0
2005-02-04 14:40:00,62.77,62.87,62.76,62.85,90100.0,43.4251,43.4943,43.4182,43.4805,90100.0
2005-02-04 14:45:00,62.88,62.88,62.71,62.79,78700.0,43.5012,43.5012,43.3836,43.439,78700.0
2005-02-04 14:50:00,62.78,62.87,62.64,62.68,71100.0,43.432,43.4943,43.3352,43.3629,71100.0
2005-02-04 14:55:00,62.68,62.83,62.68,62.76,66700.0,43.3629,43.4666,43.3629,43.4182,66700.0
2005-02-04 15:00:00,62.76,62.91,62.75,62.9,121500.0,43.4182,43.522,43.4113,43.5151,121500.0
2005-02-04 15:05:00,62.9,62.96,62.8,62.82,74000.0,43.5151,43.5566,43.4459,43.4597,74000.0
2005-02-04 15:10:00,62.83,62.85,62.75,62.78,57600.0,43.4666,43.4805,43.4113,43.432,57600.0
2005-02-04 15:15:00,62.76,62.79,62.73,62.76,45800.0,43.4182,43.439,43.3974,43.4182,45800.0
2005-02-04 15:20:00,62.77,62.79,62.68,62.69,125000.0,43.4251,43.439,43.3629,43.3698,125000.0
2005-02-04 15:25:00,62.7,62.85,62.69,62.81,91900.0,43.3767,43.4805,43.3698,43.4528,91900.0
2005-02-04 15:30:00,62.82,62.88,62.78,62.82,173500.0,43.4597,43.5012,43.432,43.4597,173500.0
2005-02-04 15:35:00,62.83,62.95,62.76,62.91,166500.0,43.4666,43.5496,43.4182,43.522,166500.0
2005-02-04 15:40:00,62.9,62.99,62.9,62.97,145500.0,43.5151,43.5773,43.5151,43.5635,145500.0
2005-02-04 15:45:00,62.97,63.01,62.89,62.89,203500.0,43.5635,43.5912,43.5081,43.5081,203500.0
2005-02-04 15:50:00,62.88,62.94,62.76,62.88,189600.0,43.5012,43.5427,43.4182,43.5012,189600.0
2005-02-04 15:55:00,62.87,62.9,62.73,62.81,191300.0,43.4943,43.5151,43.3974,43.4528,191300.0
2005-02-07 09:30:00,62.76,62.82,62.68,62.82,203500.0,43.4182,43.4597,43.3629,43.4597,203500.0
2005-02-07 09:35:00,62.82,62.83,62.52,62.53,74000.0,43.4597,43.4666,43.2522,43.2591,74000.0
2005-02-07 09:40:00,62.52,62.52,62.4,62.46,164600.0,43.2522,43.2522,43.1691,43.2107,164600.0
2005-02-07 09:45:00,62.45,62.82,62.44,62.74,102700.0,43.2037,43.4597,43.1968,43.4044,102700.0
2005-02-07 09:50:00,62.74,62.76,62.65,62.71,55400.0,43.4044,43.4182,43.3421,43.3836,55400.0
2005-02-07 09:55:00,62.7,62.72,62.67,62.68,50200.0,43.3767,43.3905,43.3559,43.3629,50200.0
2005-02-07 10:00:00,62.67,62.67,62.57,62.65,71900.0,43.3559,43.3559,43.2868,43.3421,71900.0
2005-02-07 10:05:00,62.65,62.69,62.64,62.67,15900.0,43.3421,43.3698,43.3352,43.3559,15900.0
2005-02-07 10:10:00,62.67,62.7,62.65,62.66,25600.0,43.3559,43.3767,43.3421,43.349,25600.0
2005-02-07 10:15:00,62.66,62.7,62.5,62.6,78900.0,43.349,43.3767,43.2383,43.3075,78900.0
2005-02-07 10:20:00,62.61,62.74,62.61,62.72,36700.0,43.3144,43.4044,43.3144,43.3905,36700.0
2005-02-07 10:25:00,62.72,62.72,62.64,62.65,25900.0,43.3905,43.3905,43.3352,43.3421,25900.0
2005-02-07 10:30:00,62.65,62.66,62.54,62.55,53900.0,43.3421,43.349,43.266,43.2729,53900.0
2005-02-07 10:35:00,62.55,62.64,62.48,62.61,52300.0,43.2729,43.3352,43.2245,43.3144,52300.0
2005-02-07 10:40:00,62.61,62.69,62.57,62.68,97000.0,43.3144,43.3698,43.2868,43.3629,97000.0
2005-02-07 10:45:00,62.68,62.78,62.67,62.76,45300.0,43.3629,43.432,43.3559,43.4182,45300.0
2005-02-07 10:50:00,62.76,62.78,62.73,62.78,38900.0,43.4182,43.432,43.3974,43.432,38900.0
2005-02-07 10:55:00,62.78,62.78,62.75,62.76,19900.0,43.432,43.432,43.4113,43.4182,19900.0
2005-02-07 11:00:00,62.76,62.85,62.72,62.76,58300.0,43.4182,43.4805,43.3905,43.4182,58300.0
2005-02-07 11:05:00,62.76,62.8,62.71,62.73,32000.0,43.4182,43.4459,43.3836,43.3974,32000.0
2005-02-07 11:10:00,62.73,62.95,62.7,62.95,58500.0,43.3974,43.5496,43.3767,43.5496,58500.0
2005-02-07 11:15:00,62.96,62.96,62.88,62.92,65300.0,43.5566,43.5566,43.5012,43.5289,65300.0
2005-02-07 11:20:00,62.94,62.98,62.92,62.92,32800.0,43.5427,43.5704,43.5289,43.5289,32800.0
2005-02-07 11:25:00,62.92,62.94,62.88,62.94,32700.0,43.5289,43.5427,43.5012,43.5427,32700.0
2005-02-07 11:30:00,62.93,62.94,62.72,62.78,76200.0,43.5358,43.5427,43.3905,43.432,76200.0
2005-02-07 11:35:00,62.77,62.79,62.72,62.75,41200.0,43.4251,43.439,43.3905,43.4113,41200.0
2005-02-07 11:40:00,62.75,62.75,62.65,62.66,49400.0,43.4113,43.4113,43.3421,43.349,49400.0
2005-02-07 11:45:00,62.66,62.71,62.57,62.71,40900.0,43.349,43.3836,43.2868,43.3836,40900.0
2005-02-07 11:50:00,62.7,62.81,62.7,62.71,50200.0,43.3767,43.4528,43.3767,43.3836,50200.0
2005-02-07 11:55:00,62.7,62.76,62.7,62.76,47000.0,43.3767,43.4182,43.3767,43.4182,47000.0
2005-02-07 12:00:00,62.75,62.75,62.61,62.65,48900.0,43.4113,43.4113,43.3144,43.3421,48900.0
2005-02-07 12:05:00,62.66,62.84,62.64,62.83,45600.0,43.349,43.4735,43.3352,43.4666,45600.0
2005-02-07 12:10:00,62.83,62.88,62.77,62.84,42000.0,43.4666,43.5012,43.4251,43.4735,42000.0
2005-02-07 12:15:00,62.83,62.92,62.82,62.87,36000.0,43.4666,43.5289,43.4597,43.4943,36000.0
2005-02-07 12:20:00,62.88,62.93,62.83,62.9,32500.0,43.5012,43.5358,43.4666,43.5151,32500.0
2005-02-07 12:25:00,62.89,62.93,62.84,62.93,19400.0,43.5081,43.5358,43.4735,43.5358,19400.0
2005-02-07 12:30:00,62.93,62.93,62.86,62.89,44100.0,43.5358,43.5358,43.4874,43.5081,44100.0
2005-02-07 12:35:00,62.89,62.9,62.85,62.85,14500.0,43.5081,43.5151,43.4805,43.4805,14500.0
2005-02-07 12:40:00,62.85,62.91,62.85,62.87,38200.0,43.4805,43.522,43.4805,43.4943,38200.0
2005-02-07 12:45:00,62.86,62.94,62.86,62.91,23000.0,43.4874,43.5427,43.4874,43.522,23000.0
2005-02-07 12:50:00,62.91,62.96,62.91,62.96,41500.0,43.522,43.5566,43.522,43.5566,41500.0
2005-02-07 12:55:00,62.96,62.96,62.92,62.94,27200.0,43.5566,43.5566,43.5289,43.5427,27200.0
2005-02-07 13:00:00,62.94,62.99,62.91,62.91,40000.0,43.5427,43.5773,43.522,43.522,40000.0
2005-02-07 13:05:00,62.91,62.97,62.91,62.97,24900.0,43.522,43.5635,43.522,43.5635,24900.0
2005-02-07 13:10:00,62.97,62.97,62.93,62.93,17600.0,43.5635,43.5635,43.5358,43.5358,17600.0
2005-02-07 13:15:00,62.93,62.98,62.93,62.96,26800.0,43.5358,43.5704,43.5358,43.5566,26800.0
2005-02-07 13:20:00,62.96,62.98,62.87,62.97,46000.0,43.5566,43.5704,43.4943,43.5635,46000.0
2005-02-07 13:25:00,62.97,62.99,62.97,62.98,18100.0,43.5635,43.5773,43.5635,43.5704,18100.0
2005-02-07 13:30:00,62.98,62.99,62.94,62.96,22000.0,43.5704,43.5773,43.5427,43.5566,22000.0
2005-02-07 13:35:00,62.96,62.97,62.95,62.97,15200.0,43.5566,43.5635,43.5496,43.5635,15200.0
2005-02-07 13:40:00,62.97,63.0,62.97,62.99,46400.0,43.5635,43.5842,43.5635,43.5773,46400.0
2005-02-07 13:45:00,62.98,62.98,62.82,62.85,60100.0,43.5704,43.5704,43.4597,43.4805,60100.0
2005-02-07 13:50:00,62.86,62.91,62.86,62.91,30700.0,43.4874,43.522,43.4874,43.522,30700.0
2005-02-07 13:55:00,62.91,62.94,62.89,62.89,50900.0,43.522,43.5427,43.5081,43.5081,50900.0
2005-02-07 14:00:00,62.9,62.95,62.89,62.91,32600.0,43.5151,43.5496,43.5081,43.522,32600.0
2005-02-07 14:05:00,62.9,62.93,62.9,62.92,32900.0,43.5151,43.5358,43.5151,43.5289,32900.0
2005-02-07 14:10:00,62.91,62.97,62.9,62.95,22300.0,43.522,43.5635,43.5151,43.5496,22300.0
2005-02-07 14:15:00,62.95,62.97,62.93,62.95,18500.0,43.5496,43.5635,43.5358,43.5496,18500.0
2005-02-07 14:20:00,62.95,62.98,62.95,62.96,15800.0,43.5496,43.5704,43.5496,43.5566,15800.0
2005-02-07 14:25:00,62.96,62.99,62.96,62.98,32400.0,43.5566,43.5773,43.5566,43.5704,32400.0
2005-02-07 14:30:00,62.98,63.0,62.97,62.98,42600.0,43.5704,43.5842,43.5635,43.5704,42600.0
2005-02-07 14:35:00,62.98,62.99,62.95,62.98,50500.0,43.5704,43.5773,43.5496,43.5704,50500.0
2005-02-07 14:40:00,62.97,63.07,62.97,63.05,83300.0,43.5635,43.6327,43.5635,43.6188,83300.0
2005-02-07 14:45:00,63.05,63.06,63.02,63.05,35600.0,43.6188,43.6257,43.5981,43.6188,35600.0
2005-02-07 14:50:00,63.05,63.13,63.04,63.1,64700.0,43.6188,43.6742,43.6119,43.6534,64700.0
2005-02-07 14:55:00,63.1,63.1,63.01,63.05,39300.0,43.6534,43.6534,43.5912,43.6188,39300.0
2005-02-07 15:00:00,63.06,63.07,63.02,63.05,79900.0,43.6257,43.6327,43.5981,43.6188,79900.0
2005-02-07 15:05:00,63.04,63.08,63.03,63.03,42500.0,43.6119,43.6396,43.605,43.605,42500.0
2005-02-07 15:10:00,63.03,63.1,63.02,63.08,85000.0,43.605,43.6534,43.5981,43.6396,85000.0
2005-02-07 15:15:00,63.08,63.15,63.06,63.11,61200.0,43.6396,43.688,43.6257,43.6603,61200.0
2005-02-07 15:20:00,63.1,63.11,62.99,63.06,52000.0,43.6534,43.6603,43.5773,43.6257,52000.0
2005-02-07 15:25:00,63.05,63.19,63.05,63.16,66800.0,43.6188,43.7157,43.6188,43.6949,66800.0
2005-02-07 15:30:00,63.18,63.18,63.1,63.13,61600.0,43.7088,43.7088,43.6534,43.6742,61600.0
2005-02-07 15:35:00,63.13,63.16,63.07,63.08,70000.0,43.6742,43.6949,43.6327,43.6396,70000.0
2005-02-07 15:40:00,63.1,63.16,63.05,63.15,88900.0,43.6534,43.6949,43.6188,43.688,88900.0
2005-02-07 15:45:00,63.16,63.16,63.05,63.07,42700.0,43.6949,43.6949,43.6188,43.6327,42700.0
2005-02-07 15:50:00,63.07,63.18,63.03,63.13,58200.0,43.6327,43.7088,43.605,43.6742,58200.0
2005-02-07 15:55:00,63.13,63.18,63.05,63.17,139300.0,43.6742,43.7088,43.6188,43.7018,139300.0
2005-02-08 09:30:00,63.25,63.27,63.18,63.26,170000.0,43.7572,43.771,43.7088,43.7641,170000.0
2005-02-08 09:35:00,63.26,63.26,63.15,63.17,47100.0,43.7641,43.7641,43.688,43.7018,47100.0
2005-02-08 09:40:00,63.15,63.2,63.15,63.17,46400.0,43.688,43.7226,43.688,43.7018,46400.0
2005-02-08 09:45:00,63.17,63.18,63.16,63.17,35200.0,43.7018,43.7088,43.6949,43.7018,35200.0
2005-02-08 09:50:00,63.17,63.2,63.16,63.16,58600.0,43.7018,43.7226,43.6949,43.6949,58600.0
2005-02-08 09:55:00,63.17,63.38,63.16,63.37,114700.0,43.7018,43.8471,43.6949,43.8402,114700.0
2005-02-08 10:00:00,63.38,63.45,63.3,63.31,68500.0,43.8471,43.8956,43.7918,43.7987,68500.0
2005-02-08 10:05:00,63.31,63.4,63.24,63.31,43300.0,43.7987,43.861,43.7503,43.7987,43300.0
2005-02-08 10:10:00,63.31,63.41,63.25,63.39,62200.0,43.7987,43.8679,43.7572,43.854,62200.0
2005-02-08 10:15:00,63.4,63.4,63.28,63.36,36100.0,43.861,43.861,43.7779,43.8333,36100.0
2005-02-08 10:20:00,63.36,63.4,63.2,63.26,69800.0,43.8333,43.861,43.7226,43.7641,69800.0
2005-02-08 10:25:00,63.25,63.31,63.23,63.26,31400.0,43.7572,43.7987,43.7434,43.7641,31400.0
2005-02-08 10:30:00,63.27,63.5,63.26,63.39,83000.0,43.771,43.9301,43.7641,43.854,83000.0
2005-02-08 10:35:00,63.4,63.4,63.31,63.33,46300.0,43.861,43.861,43.7987,43.8125,46300.0
2005-02-08 10:40:00,63.33,63.42,63.3,63.42,29900.0,43.8125,43.8748,43.7918,43.8748,29900.0
2005-02-08 10:45:00,63.41,63.47,63.34,63.35,39300.0,43.8679,43.9094,43.8195,43.8264,39300.0
2005-02-08 10:50:00,63.33,63.37,63.29,63.3,119100.0,43.8125,43.8402,43.7849,43.7918,119100.0
2005-02-08 10:55:00,63.31,63.31,63.29,63.3,40000.0,43.7987,43.7987,43.7849,43.7918,40000.0
2005-02-08 11:00:00,63.3,63.31,63.24,63.27,35600.0,43.7918,43.7987,43.7503,43.771,35600.0
2005-02-08 11:05:00,63.28,63.28,63.25,63.25,50600.0,43.7779,43.7779,43.7572,43.7572,50600.0
2005-02-08 11:10:00,63.25,63.27,63.25,63.25,30600.0,43.7572,43.771,43.7572,43.7572,30600.0
2005-02-08 11:15:00,63.25,63.32,63.25,63.29,33700.0,43.7572,43.8056,43.7572,43.7849,33700.0
2005-02-08 11:20:00,63.29,63.39,63.29,63.3,44500.0,43.7849,43.854,43.7849,43.7918,44500.0
2005-02-08 11:25:00,63.3,63.39,63.3,63.38,21000.0,43.7918,43.854,43.7918,43.8471,21000.0
2005-02-08 11:30:00,63.38,63.4,63.32,63.32,84300.0,43.8471,43.861,43.8056,43.8056,84300.0
2005-02-08 11:35:00,63.32,63.32,63.25,63.26,62500.0,43.8056,43.8056,43.7572,43.7641,62500.0
2005-02-08 11:40:00,63.26,63.34,63.25,63.32,32800.0,43.7641,43.8195,43.7572,43.8056,32800.0
2005-02-08 11:45:00,63.32,63.33,63.24,63.26,75300.0,43.8056,43.8125,43.7503,43.7641,75300.0
2005-02-08 11:50:00,63.26,63.28,63.26,63.28,28900.0,43.7641,43.7779,43.7641,43.7779,28900.0
2005-02-08 11:55:00,63.28,63.29,63.27,63.28,28200.0,43.7779,43.7849,43.771,43.7779,28200.0
2005-02-08 12:00:00,63.28,63.28,63.25,63.26,25200.0,43.7779,43.7779,43.7572,43.7641,25200.0
2005-02-08 12:05:00,63.26,63.27,63.24,63.26,36500.0,43.7641,43.771,43.7503,43.7641,36500.0
2005-02-08 12:10:00,63.26,63.27,63.11,63.12,162300.0,43.7641,43.771,43.6603,43.6673,162300.0
2005-02-08 12:15:00,63.12,63.13,63.07,63.1,58200.0,43.6673,43.6742,43.6327,43.6534,58200.0
2005-02-08 12:20:00,63.1,63.16,63.1,63.13,46000.0,43.6534,43.6949,43.6534,43.6742,46000.0
2005-02-08 12:25:00,63.13,63.13,62.99,63.02,89900.0,43.6742,43.6742,43.5773,43.5981,89900.0
2005-02-08 12:30:00,63.03,63.05,62.99,63.0,31300.0,43.605,43.6188,43.5773,43.5842,31300.0
2005-02-08 12:35:00,63.0,63.01,62.9,62.9,38600.0,43.5842,43.5912,43.5151,43.5151,38600.0
2005-02-08 12:40:00,62.9,62.95,62.84,62.86,67100.0,43.5151,43.5496,43.4735,43.4874,67100.0
2005-02-08 12:45:00,62.87,62.91,62.84,62.91,64500.0,43.4943,43.522,43.4735,43.522,64500.0
2005-02-08 12:50:00,62.9,62.93,62.84,62.91,43600.0,43.5151,43.5358,43.4735,43.522,43600.0
2005-02-08 12:55:00,62.92,63.0,62.91,63.0,65500.0,43.5289,43.5842,43.522,43.5842,65500.0
2005-02-08 13:00:00,62.99,63.01,62.95,62.99,68700.0,43.5773,43.5912,43.5496,43.5773,68700.0
2005-02-08 13:05:00,62.99,63.01,62.98,63.0,36600.0,43.5773,43.5912,43.5704,43.5842,36600.0
2005-02-08 13:10:00,63.0,63.07,62.99,63.03,59100.0,43.5842,43.6327,43.5773,43.605,59100.0
2005-02-08 13:15:00,63.03,63.11,62.96,63.05,184600.0,43.605,43.6603,43.5566,43.6188,184600.0
2005-02-08 13:20:00,63.05,63.12,62.99,62.99,62400.0,43.6188,43.6673,43.5773,43.5773,62400.0
2005-02-08 13:25:00,62.99,63.02,62.98,63.0,23700.0,43.5773,43.5981,43.5704,43.5842,23700.0
2005-02-08 13:30:00,63.01,63.01,62.98,62.99,72800.0,43.5912,43.5912,43.5704,43.5773,72800.0
2005-02-08 13:35:00,62.99,63.0,62.98,63.0,32900.0,43.5773,43.5842,43.5704,43.5842,32900.0
2005-02-08 13:40:00,62.99,63.02,62.97,62.98,52900.0,43.5773,43.5981,43.5635,43.5704,52900.0
2005-02-08 13:45:00,62.98,62.99,62.95,62.95,59800.0,43.5704,43.5773,43.5496,43.5496,59800.0
2005-02-08 13:50:00,62.95,62.96,62.9,62.9,40600.0,43.5496,43.5566,43.5151,43.5151,40600.0
2005-02-08 13:55:00,62.91,62.91,62.87,62.89,45400.0,43.522,43.522,43.4943,43.5081,45400.0
2005-02-08 14:00:00,62.89,62.9,62.86,62.87,44500.0,43.5081,43.5151,43.4874,43.4943,44500.0
2005-02-08 14:05:00,62.86,62.9,62.86,62.88,63200.0,43.4874,43.5151,43.4874,43.5012,63200.0
2005-02-08 14:10:00,62.88,62.95,62.88,62.91,55500.0,43.5012,43.5496,43.5012,43.522,55500.0
2005-02-08 14:15:00,62.91,62.98,62.91,62.96,26300.0,43.522,43.5704,43.522,43.5566,26300.0
2005-02-08 14:20:00,62.95,62.95,62.91,62.91,20900.0,43.5496,43.5496,43.522,43.522,20900.0
2005-02-08 14:25:00,62.91,62.93,62.9,62.9,23800.0,43.522,43.5358,43.5151,43.5151,23800.0
2005-02-08 14:30:00,62.89,62.98,62.87,62.98,89900.0,43.5081,43.5704,43.4943,43.5704,89900.0
2005-02-08 14:35:00,62.99,63.01,62.94,63.0,45400.0,43.5773,43.5912,43.5427,43.5842,45400.0
2005-02-08 14:40:00,63.0,63.01,62.97,62.98,69900.0,43.5842,43.5912,43.5635,43.5704,69900.0
2005-02-08 14:45:00,62.97,63.01,62.96,63.0,43700.0,43.5635,43.5912,43.5566,43.5842,43700.0
2005-02-08 14:50:00,63.01,63.01,62.99,62.99,65000.0,43.5912,43.5912,43.5773,43.5773,65000.0
2005-02-08 14:55:00,62.99,63.05,62.98,63.05,44800.0,43.5773,43.6188,43.5704,43.6188,44800.0
2005-02-08 15:00:00,63.06,63.12,63.0,63.06,67800.0,43.6257,43.6673,43.5842,43.6257,67800.0
2005-02-08 15:05:00,63.06,63.06,63.0,63.0,105500.0,43.6257,43.6257,43.5842,43.5842,105500.0
2005-02-08 15:10:00,63.01,63.1,63.0,63.07,122400.0,43.5912,43.6534,43.5842,43.6327,122400.0
2005-02-08 15:15:00,63.08,63.1,63.03,63.05,60600.0,43.6396,43.6534,43.605,43.6188,60600.0
2005-02-08 15:20:00,63.06,63.14,63.06,63.12,61600.0,43.6257,43.6811,43.6257,43.6673,61600.0
2005-02-08 15:25:00,63.1,63.16,63.06,63.13,62800.0,43.6534,43.6949,43.6257,43.6742,62800.0
2005-02-08 15:30:00,63.14,63.15,63.12,63.14,59100.0,43.6811,43.688,43.6673,43.6811,59100.0
2005-02-08 15:35:00,63.14,63.14,63.02,63.04,124200.0,43.6811,43.6811,43.5981,43.6119,124200.0
2005-02-08 15:40:00,63.04,63.09,63.03,63.04,130100.0,43.6119,43.6465,43.605,43.6119,130100.0
2005-02-08 15:45:00,63.03,63.09,63.02,63.08,118400.0,43.605,43.6465,43.5981,43.6396,118400.0
2005-02-08 15:50:00,63.08,63.19,63.05,63.13,191600.0,43.6396,43.7157,43.6188,43.6742,191600.0
2005-02-08 15:55:00,63.13,63.21,63.06,63.06,132600.0,43.6742,43.7295,43.6257,43.6257,132600.0
2005-02-09 09:30:00,63.08,63.14,62.88,62.98,212600.0,43.6396,43.6811,43.5012,43.5704,212600.0
2005-02-09 09:35:00,62.95,63.13,62.93,63.03,59500.0,43.5496,43.6742,43.5358,43.605,59500.0
2005-02-09 09:40:00,63.03,63.03,62.9,62.95,41600.0,43.605,43.605,43.5151,43.5496,41600.0
2005-02-09 09:45:00,62.93,62.95,62.87,62.9,52800.0,43.5358,43.5496,43.4943,43.5151,52800.0
2005-02-09 09:50:00,62.9,62.93,62.75,62.77,69200.0,43.5151,43.5358,43.4113,43.4251,69200.0
2005-02-09 09:55:00,62.76,62.88,62.75,62.84,75400.0,43.4182,43.5012,43.4113,43.4735,75400.0
2005-02-09 10:00:00,62.84,62.86,62.65,62.68,109700.0,43.4735,43.4874,43.3421,43.3629,109700.0
2005-02-09 10:05:00,62.68,62.8,62.66,62.67,59000.0,43.3629,43.4459,43.349,43.3559,59000.0
2005-02-09 10:10:00,62.68,62.71,62.55,62.6,98300.0,43.3629,43.3836,43.2729,43.3075,98300.0
2005-02-09 10:15:00,62.6,62.66,62.51,62.62,79200.0,43.3075,43.349,43.2452,43.3213,79200.0
2005-02-09 10:20:00,62.64,62.67,62.3,62.31,142600.0,43.3352,43.3559,43.1,43.1069,142600.0
2005-02-09 10:25:00,62.32,62.83,62.24,62.32,198100.0,43.1138,43.4666,43.0585,43.1138,198100.0
2005-02-09 10:30:00,62.32,62.37,62.07,62.15,177200.0,43.1138,43.1484,42.9409,42.9962,177200.0
2005-02-09 10:35:00,62.14,62.27,62.09,62.14,169700.0,42.9893,43.0792,42.9547,42.9893,169700.0
2005-02-09 10:40:00,62.15,62.17,62.05,62.07,116300.0,42.9962,43.01,42.927,42.9409,116300.0
2005-02-09 10:45:00,62.05,62.2,62.05,62.16,77500.0,42.927,43.0308,42.927,43.0031,77500.0
2005-02-09 10:50:00,62.15,62.26,62.13,62.13,79500.0,42.9962,43.0723,42.9824,42.9824,79500.0
2005-02-09 10:55:00,62.13,62.31,62.13,62.26,67900.0,42.9824,43.1069,42.9824,43.0723,67900.0
2005-02-09 11:00:00,62.26,62.26,62.14,62.14,31500.0,43.0723,43.0723,42.9893,42.9893,31500.0
2005-02-09 11:05:00,62.14,62.18,62.13,62.15,63300.0,42.9893,43.017,42.9824,42.9962,63300.0
2005-02-09 11:10:00,62.16,62.17,62.13,62.14,37300.0,43.0031,43.01,42.9824,42.9893,37300.0
2005-02-09 11:15:00,62.15,62.22,62.14,62.21,35100.0,42.9962,43.0446,42.9893,43.0377,35100.0
2005-02-09 11:20:00,62.2,62.33,62.19,62.28,78600.0,43.0308,43.1207,43.0239,43.0861,78600.0
2005-02-09 11:25:00,62.27,62.38,62.22,62.35,57500.0,43.0792,43.1553,43.0446,43.1346,57500.0
2005-02-09 11:30:00,62.37,62.46,62.34,62.41,82800.0,43.1484,43.2107,43.1276,43.1761,82800.0
2005-02-09 11:35:00,62.4,62.41,62.23,62.25,32000.0,43.1691,43.1761,43.0515,43.0654,32000.0
2005-02-09 11:40:00,62.26,62.28,62.2,62.25,45700.0,43.0723,43.0861,43.0308,43.0654,45700.0
2005-02-09 11:45:00,62.25,62.29,62.21,62.29,37500.0,43.0654,43.0931,43.0377,43.0931,37500.0
2005-02-09 11:50:00,62.29,62.31,62.28,62.3,52800.0,43.0931,43.1069,43.0861,43.1,52800.0
2005-02-09 11:55:00,62.29,62.34,62.29,62.3,9900.0,43.0931,43.1276,43.0931,43.1,9900.0
2005-02-09 12:00:00,62.3,62.32,62.27,62.29,19000.0,43.1,43.1138,43.0792,43.0931,19000.0
2005-02-09 12:05:00,62.3,62.32,62.27,62.32,32400.0,43.1,43.1138,43.0792,43.1138,32400.0
2005-02-09 12:10:00,62.32,62.32,62.3,62.31,44000.0,43.1138,43.1138,43.1,43.1069,44000.0
2005-02-09 12:15:00,62.3,62.37,62.3,62.37,92200.0,43.1,43.1484,43.1,43.1484,92200.0
2005-02-09 12:20:00,62.36,62.36,62.32,62.32,35400.0,43.1415,43.1415,43.1138,43.1138,35400.0
2005-02-09 12:25:00,62.32,62.32,62.25,62.26,15200.0,43.1138,43.1138,43.0654,43.0723,15200.0
2005-02-09 12:30:00,62.26,62.34,62.25,62.34,10500.0,43.0723,43.1276,43.0654,43.1276,10500.0
2005-02-09 12:35:00,62.32,62.37,62.31,62.37,21700.0,43.1138,43.1484,43.1069,43.1484,21700.0
2005-02-09 12:40:00,62.36,62.41,62.36,62.4,38900.0,43.1415,43.1761,43.1415,43.1691,38900.0
2005-02-09 12:45:00,62.39,62.47,62.39,62.45,20300.0,43.1622,43.2176,43.1622,43.2037,20300.0
2005-02-09 12:50:00,62.46,62.57,62.45,62.56,67200.0,43.2107,43.2868,43.2037,43.2798,67200.0
2005-02-09 12:55:00,62.55,62.55,62.47,62.48,40000.0,43.2729,43.2729,43.2176,43.2245,40000.0
2005-02-09 13:00:00,62.48,62.48,62.43,62.47,18700.0,43.2245,43.2245,43.1899,43.2176,18700.0
2005-02-09 13:05:00,62.46,62.64,62.45,62.62,69700.0,43.2107,43.3352,43.2037,43.3213,69700.0
2005-02-09 13:10:00,62.61,62.64,62.56,62.59,44300.0,43.3144,43.3352,43.2798,43.3006,44300.0
2005-02-09 13:15:00,62.58,62.58,62.51,62.54,62000.0,43.2937,43.2937,43.2452,43.266,62000.0
2005-02-09 13:20:00,62.55,62.61,62.53,62.61,14400.0,43.2729,43.3144,43.2591,43.3144,14400.0
2005-02-09 13:25:00,62.61,62.75,62.61,62.7,76900.0,43.3144,43.4113,43.3144,43.3767,76900.0
2005-02-09 13:30:00,62.73,62.75,62.72,62.73,28900.0,43.3974,43.4113,43.3905,43.3974,28900.0
2005-02-09 13:35:00,62.74,62.75,62.69,62.7,32000.0,43.4044,43.4113,43.3698,43.3767,32000.0
2005-02-09 13:40:00,62.7,62.74,62.7,62.72,43300.0,43.3767,43.4044,43.3767,43.3905,43300.0
2005-02-09 13:45:00,62.72,62.72,62.7,62.7,18000.0,43.3905,43.3905,43.3767,43.3767,18000.0
2005-02-09 13:50:00,62.7,62.82,62.68,62.71,40600.0,43.3767,43.4597,43.3629,43.3836,40600.0
2005-02-09 13:55:00,62.72,62.73,62.62,62.66,35400.0,43.3905,43.3974,43.3213,43.349,35400.0
2005-02-09 14:00:00,62.66,62.71,62.49,62.5,74700.0,43.349,43.3836,43.2314,43.2383,74700.0
2005-02-09 14:05:00,62.5,62.54,62.41,62.44,77500.0,43.2383,43.266,43.1761,43.1968,77500.0
2005-02-09 14:10:00,62.43,62.52,62.41,62.51,49900.0,43.1899,43.2522,43.1761,43.2452,49900.0
2005-02-09 14:15:00,62.51,62.56,62.47,62.51,23400.0,43.2452,43.2798,43.2176,43.2452,23400.0
2005-02-09 14:20:00,62.51,62.51,62.45,62.5,36200.0,43.2452,43.2452,43.2037,43.2383,36200.0
2005-02-09 14:25:00,62.51,62.53,62.39,62.52,97100.0,43.2452,43.2591,43.1622,43.2522,97100.0
2005-02-09 14:30:00,62.5,62.51,62.45,62.46,10300.0,43.2383,43.2452,43.2037,43.2107,10300.0
2005-02-09 14:35:00,62.46,62.51,62.45,62.51,76800.0,43.2107,43.2452,43.2037,43.2452,76800.0
2005-02-09 14:40:00,62.51,62.59,62.48,62.57,87500.0,43.2452,43.3006,43.2245,43.2868,87500.0
2005-02-09 14:45:00,62.57,62.58,62.44,62.48,39700.0,43.2868,43.2937,43.1968,43.2245,39700.0
2005-02-09 14:50:00,62.47,62.49,62.46,62.48,63400.0,43.2176,43.2314,43.2107,43.2245,63400.0
2005-02-09 14:55:00,62.47,62.48,62.39,62.41,52000.0,43.2176,43.2245,43.1622,43.1761,52000.0
2005-02-09 15:00:00,62.41,62.46,62.3,62.33,119900.0,43.1761,43.2107,43.1,43.1207,119900.0
2005-02-09 15:05:00,62.33,62.33,62.25,62.26,125300.0,43.1207,43.1207,43.0654,43.0723,125300.0
2005-02-09 15:10:00,62.26,62.3,62.2,62.3,96700.0,43.0723,43.1,43.0308,43.1,96700.0
2005-02-09 15:15:00,62.3,62.44,62.25,62.44,84100.0,43.1,43.1968,43.0654,43.1968,84100.0
2005-02-09 15:20:00,62.44,62.49,62.38,62.38,35200.0,43.1968,43.2314,43.1553,43.1553,35200.0
2005-02-09 15:25:00,62.39,62.57,62.38,62.55,93600.0,43.1622,43.2868,43.1553,43.2729,93600.0
2005-02-09 15:30:00,62.55,62.58,62.49,62.5,71300.0,43.2729,43.2937,43.2314,43.2383,71300.0
2005-02-09 15:35:00,62.49,62.5,62.31,62.32,84800.0,43.2314,43.2383,43.1069,43.1138,84800.0
2005-02-09 15:40:00,62.31,62.33,62.24,62.29,113500.0,43.1069,43.1207,43.0585,43.0931,113500.0
2005-02-09 15:45:00,62.28,62.32,62.26,62.27,114800.0,43.0861,43.1138,43.0723,43.0792,114800.0
2005-02-09 15:50:00,62.27,62.32,62.18,62.18,125000.0,43.0792,43.1138,43.017,43.017,125000.0
2005-02-09 15:55:00,62.18,62.19,62.03,62.06,217900.0,43.017,43.0239,42.9132,42.9339,217900.0
2005-02-10 09:30:00,62.29,62.66,62.13,62.46,211900.0,43.0931,43.349,42.9824,43.2107,211900.0
2005-02-10 09:35:00,62.44,62.46,62.26,62.33,94600.0,43.1968,43.2107,43.0723,43.1207,94600.0
2005-02-10 09:40:00,62.34,62.73,62.33,62.71,104700.0,43.1276,43.3974,43.1207,43.3836,104700.0
2005-02-10 09:45:00,62.71,62.74,62.5,62.66,93600.0,43.3836,43.4044,43.2383,43.349,93600.0
2005-02-10 09:50:00,62.68,62.72,62.66,62.67,54500.0,43.3629,43.3905,43.349,43.3559,54500.0
2005-02-10 09:55:00,62.67,62.74,62.66,62.67,110500.0,43.3559,43.4044,43.349,43.3559,110500.0
2005-02-10 10:00:00,62.66,62.7,62.52,62.66,88600.0,43.349,43.3767,43.2522,43.349,88600.0
2005-02-10 10:05:00,62.66,62.74,62.58,62.61,67000.0,43.349,43.4044,43.2937,43.3144,67000.0
2005-02-10 10:10:00,62.61,62.7,62.48,62.51,154400.0,43.3144,43.3767,43.2245,43.2452,154400.0
2005-02-10 10:15:00,62.51,62.68,62.43,62.52,101900.0,43.2452,43.3629,43.1899,43.2522,101900.0
2005-02-10 10:20:00,62.51,62.51,62.29,62.29,47900.0,43.2452,43.2452,43.0931,43.0931,47900.0
2005-02-10 10:25:00,62.29,62.43,62.28,62.37,69900.0,43.0931,43.1899,43.0861,43.1484,69900.0
2005-02-10 10:30:00,62.39,62.43,62.29,62.29,42300.0,43.1622,43.1899,43.0931,43.0931,42300.0
2005-02-10 10:35:00,62.29,62.39,62.21,62.39,92700.0,43.0931,43.1622,43.0377,43.1622,92700.0
2005-02-10 10:40:00,62.38,62.45,62.25,62.4,106700.0,43.1553,43.2037,43.0654,43.1691,106700.0
2005-02-10 10:45:00,62.4,62.43,62.09,62.3,102400.0,43.1691,43.1899,42.9547,43.1,102400.0
2005-02-10 10:50:00,62.3,62.3,62.08,62.12,191200.0,43.1,43.1,42.9478,42.9754,191200.0
2005-02-10 10:55:00,62.12,62.13,62.03,62.05,92800.0,42.9754,42.9824,42.9132,42.927,92800.0
2005-02-10 11:00:00,62.04,62.09,62.01,62.08,46400.0,42.9201,42.9547,42.8993,42.9478,46400.0
2005-02-10 11:05:00,62.07,62.29,62.07,62.24,77800.0,42.9409,43.0931,42.9409,43.0585,77800.0
2005-02-10 11:10:00,62.24,62.26,62.14,62.15,64400.0,43.0585,43.0723,42.9893,42.9962,64400.0
2005-02-10 11:15:00,62.15,62.21,62.13,62.21,31400.0,42.9962,43.0377,42.9824,43.0377,31400.0
2005-02-10 11:20:00,62.21,62.22,62.04,62.13,74400.0,43.0377,43.0446,42.9201,42.9824,74400.0
2005-02-10 11:25:00,62.13,62.39,62.12,62.39,59900.0,42.9824,43.1622,42.9754,43.1622,59900.0
2005-02-10 11:30:00,62.39,62.45,62.32,62.4,39600.0,43.1622,43.2037,43.1138,43.1691,39600.0
2005-02-10 11:35:00,62.38,62.46,62.31,62.41,37500.0,43.1553,43.2107,43.1069,43.1761,37500.0
2005-02-10 11:40:00,62.43,62.57,62.42,62.52,35700.0,43.1899,43.2868,43.183,43.2522,35700.0
2005-02-10 11:45:00,62.54,62.58,62.47,62.54,54000.0,43.266,43.2937,43.2176,43.266,54000.0
2005-02-10 11:50:00,62.55,62.65,62.54,62.61,61100.0,43.2729,43.3421,43.266,43.3144,61100.0
2005-02-10 11:55:00,62.6,62.62,62.53,62.53,80300.0,43.3075,43.3213,43.2591,43.2591,80300.0
2005-02-10 12:00:00,62.53,62.55,62.41,62.49,48800.0,43.2591,43.2729,43.1761,43.2314,48800.0
2005-02-10 12:05:00,62.49,62.51,62.42,62.42,58400.0,43.2314,43.2452,43.183,43.183,58400.0
2005-02-10 12:10:00,62.43,62.43,62.36,62.36,18600.0,43.1899,43.1899,43.1415,43.1415,18600.0
2005-02-10 12:15:00,62.36,62.41,62.34,62.37,15900.0,43.1415,43.1761,43.1276,43.1484,15900.0
2005-02-10 12:20:00,62.37,62.51,62.32,62.51,53000.0,43.1484,43.2452,43.1138,43.2452,53000.0
2005-02-10 12:25:00,62.5,62.62,62.5,62.57,67100.0,43.2383,43.3213,43.2383,43.2868,67100.0
2005-02-10 12:30:00,62.58,62.64,62.48,62.51,41100.0,43.2937,43.3352,43.2245,43.2452,41100.0
2005-02-10 12:35:00,62.51,62.56,62.5,62.53,13000.0,43.2452,43.2798,43.2383,43.2591,13000.0
2005-02-10 12:40:00,62.52,62.65,62.5,62.61,59100.0,43.2522,43.3421,43.2383,43.3144,59100.0
2005-02-10 12:45:00,62.58,62.63,62.56,62.57,27900.0,43.2937,43.3283,43.2798,43.2868,27900.0
2005-02-10 12:50:00,62.55,62.65,62.54,62.64,40800.0,43.2729,43.3421,43.266,43.3352,40800.0
2005-02-10 12:55:00,62.64,62.65,62.56,62.6,66700.0,43.3352,43.3421,43.2798,43.3075,66700.0
2005-02-10 13:00:00,62.58,62.7,62.57,62.6,64300.0,43.2937,43.3767,43.2868,43.3075,64300.0
2005-02-10 13:05:00,62.6,62.6,62.37,62.42,52300.0,43.3075,43.3075,43.1484,43.183,52300.0
2005-02-10 13:10:00,62.43,62.45,62.42,62.44,15000.0,43.1899,43.2037,43.183,43.1968,15000.0
2005-02-10 13:15:00,62.44,62.45,62.42,62.43,37300.0,43.1968,43.2037,43.183,43.1899,37300.0
2005-02-10 13:20:00,62.43,62.48,62.42,62.45,24700.0,43.1899,43.2245,43.183,43.2037,24700.0
2005-02-10 13:25:00,62.45,62.77,62.45,62.75,107300.0,43.2037,43.4251,43.2037,43.4113,107300.0
2005-02-10 13:30:00,62.76,62.91,62.76,62.87,101700.0,43.4182,43.522,43.4182,43.4943,101700.0
2005-02-10 13:35:00,62.88,62.92,62.76,62.92,44000.0,43.5012,43.5289,43.4182,43.5289,44000.0
2005-02-10 13:40:00,62.91,62.94,62.87,62.87,50500.0,43.522,43.5427,43.4943,43.4943,50500.0
2005-02-10 13:45:00,62.89,63.04,62.86,62.93,104300.0,43.5081,43.6119,43.4874,43.5358,104300.0
2005-02-10 13:50:00,62.93,62.95,62.82,62.87,66300.0,43.5358,43.5496,43.4597,43.4943,66300.0
2005-02-10 13:55:00,62.89,63.02,62.89,62.96,66200.0,43.5081,43.5981,43.5081,43.5566,66200.0
2005-02-10 14:00:00,62.97,63.02,62.9,62.9,30200.0,43.5635,43.5981,43.5151,43.5151,30200.0
2005-02-10 14:05:00,62.9,62.9,62.74,62.76,48500.0,43.5151,43.5151,43.4044,43.4182,48500.0
2005-02-10 14:10:00,62.77,62.83,62.77,62.82,100200.0,43.4251,43.4666,43.4251,43.4597,100200.0
2005-02-10 14:15:00,62.82,62.9,62.79,62.89,77200.0,43.4597,43.5151,43.439,43.5081,77200.0
2005-02-10 14:20:00,62.89,62.91,62.85,62.87,70000.0,43.5081,43.522,43.4805,43.4943,70000.0
2005-02-10 14:25:00,62.89,62.92,62.87,62.92,25200.0,43.5081,43.5289,43.4943,43.5289,25200.0
2005-02-10 14:30:00,62.91,62.92,62.77,62.77,67500.0,43.522,43.5289,43.4251,43.4251,67500.0
2005-02-10 14:35:00,62.77,62.8,62.5,62.51,110000.0,43.4251,43.4459,43.2383,43.2452,110000.0
2005-02-10 14:40:00,62.51,62.61,62.51,62.55,130800.0,43.2452,43.3144,43.2452,43.2729,130800.0
2005-02-10 14:45:00,62.6,62.81,62.59,62.77,67000.0,43.3075,43.4528,43.3006,43.4251,67000.0
2005-02-10 14:50:00,62.76,63.09,62.73,62.97,140600.0,43.4182,43.6465,43.3974,43.5635,140600.0
2005-02-10 14:55:00,62.97,63.04,62.92,62.99,105400.0,43.5635,43.6119,43.5289,43.5773,105400.0
2005-02-10 15:00:00,62.99,63.01,62.98,63.0,82000.0,43.5773,43.5912,43.5704,43.5842,82000.0
2005-02-10 15:05:00,63.0,63.08,62.96,63.07,47300.0,43.5842,43.6396,43.5566,43.6327,47300.0
2005-02-10 15:10:00,63.08,63.15,63.02,63.02,79600.0,43.6396,43.688,43.5981,43.5981,79600.0
2005-02-10 15:15:00,63.03,63.04,62.96,63.03,39000.0,43.605,43.6119,43.5566,43.605,39000.0
2005-02-10 15:20:00,63.03,63.11,62.99,63.03,113600.0,43.605,43.6603,43.5773,43.605,113600.0
2005-02-10 15:25:00,63.05,63.11,62.92,63.11,84500.0,43.6188,43.6603,43.5289,43.6603,84500.0
2005-02-10 15:30:00,63.1,63.11,63.05,63.11,108700.0,43.6534,43.6603,43.6188,43.6603,108700.0
2005-02-10 15:35:00,63.11,63.11,62.85,62.85,119900.0,43.6603,43.6603,43.4805,43.4805,119900.0
2005-02-10 15:40:00,62.86,62.94,62.8,62.84,124900.0,43.4874,43.5427,43.4459,43.4735,124900.0
2005-02-10 15:45:00,62.84,62.95,62.8,62.92,145600.0,43.4735,43.5496,43.4459,43.5289,145600.0
2005-02-10 15:50:00,62.92,62.95,62.82,62.83,117900.0,43.5289,43.5496,43.4597,43.4666,117900.0
2005-02-10 15:55:00,62.82,62.89,62.76,62.77,181600.0,43.4597,43.5081,43.4182,43.4251,181600.0
2005-02-11 09:30:00,62.81,63.09,62.75,63.08,144700.0,43.4528,43.6465,43.4113,43.6396,144700.0
2005-02-11 09:35:00,63.08,63.19,62.98,62.99,84100.0,43.6396,43.7157,43.5704,43.5773,84100.0
2005-02-11 09:40:00,63.0,63.1,62.72,62.8,158200.0,43.5842,43.6534,43.3905,43.4459,158200.0
2005-02-11 09:45:00,62.8,62.93,62.68,62.85,117100.0,43.4459,43.5358,43.3629,43.4805,117100.0
2005-02-11 09:50:00,62.87,62.99,62.78,62.98,62500.0,43.4943,43.5773,43.432,43.5704,62500.0
2005-02-11 09:55:00,62.97,63.04,62.91,63.01,60900.0,43.5635,43.6119,43.522,43.5912,60900.0
2005-02-11 10:00:00,63.01,63.01,62.92,62.97,82400.0,43.5912,43.5912,43.5289,43.5635,82400.0
2005-02-11 10:05:00,62.96,62.98,62.88,62.95,119000.0,43.5566,43.5704,43.5012,43.5496,119000.0
2005-02-11 10:10:00,62.96,62.99,62.93,62.96,62100.0,43.5566,43.5773,43.5358,43.5566,62100.0
2005-02-11 10:15:00,62.96,63.15,62.89,63.01,117500.0,43.5566,43.688,43.5081,43.5912,117500.0
2005-02-11 10:20:00,62.98,63.03,62.9,62.98,56600.0,43.5704,43.605,43.5151,43.5704,56600.0
2005-02-11 10:25:00,62.97,63.17,62.97,63.12,108600.0,43.5635,43.7018,43.5635,43.6673,108600.0
2005-02-11 10:30:00,63.13,63.15,63.05,63.15,163800.0,43.6742,43.688,43.6188,43.688,163800.0
2005-02-11 10:35:00,63.09,63.21,63.09,63.14,103200.0,43.6465,43.7295,43.6465,43.6811,103200.0
2005-02-11 10:40:00,63.15,63.17,63.02,63.1,60700.0,43.688,43.7018,43.5981,43.6534,60700.0
2005-02-11 10:45:00,63.09,63.31,63.09,63.31,169800.0,43.6465,43.7987,43.6465,43.7987,169800.0
2005-02-11 10:50:00,63.31,63.31,63.2,63.26,91400.0,43.7987,43.7987,43.7226,43.7641,91400.0
2005-02-11 10:55:00,63.28,63.31,63.25,63.27,59400.0,43.7779,43.7987,43.7572,43.771,59400.0
2005-02-11 11:00:00,63.28,63.4,63.25,63.34,98500.0,43.7779,43.861,43.7572,43.8195,98500.0
2005-02-11 11:05:00,63.4,63.48,63.39,63.46,102200.0,43.861,43.9163,43.854,43.9025,102200.0
2005-02-11 11:10:00,63.46,63.69,63.45,63.69,196800.0,43.9025,44.0616,43.8956,44.0616,196800.0
2005-02-11 11:15:00,63.69,63.83,63.55,63.82,134200.0,44.0616,44.1584,43.9647,44.1515,134200.0
2005-02-11 11:20:00,63.84,63.92,63.75,63.78,167100.0,44.1654,44.2207,44.1031,44.1239,167100.0
2005-02-11 11:25:00,63.8,63.99,63.77,63.98,178300.0,44.1377,44.2691,44.1169,44.2622,178300.0
2005-02-11 11:30:00,63.99,64.0,63.83,63.88,126800.0,44.2691,44.2761,44.1584,44.193,126800.0
2005-02-11 11:35:00,63.88,63.94,63.85,63.85,101900.0,44.193,44.2345,44.1723,44.1723,101900.0
2005-02-11 11:40:00,63.85,63.85,63.71,63.8,186700.0,44.1723,44.1723,44.0754,44.1377,186700.0
2005-02-11 11:45:00,63.8,63.83,63.73,63.76,88900.0,44.1377,44.1584,44.0893,44.11,88900.0
2005-02-11 11:50:00,63.75,63.83,63.67,63.82,67000.0,44.1031,44.1584,44.0478,44.1515,67000.0
2005-02-11 11:55:00,63.82,63.83,63.66,63.79,113500.0,44.1515,44.1584,44.0408,44.1308,113500.0
2005-02-11 12:00:00,63.79,63.8,63.7,63.78,86400.0,44.1308,44.1377,44.0685,44.1239,86400.0
2005-02-11 12:05:00,63.76,63.78,63.7,63.75,75700.0,44.11,44.1239,44.0685,44.1031,75700.0
2005-02-11 12:10:00,63.75,63.84,63.74,63.82,53900.0,44.1031,44.1654,44.0962,44.1515,53900.0
2005-02-11 12:15:00,63.81,63.81,63.27,63.54,664000.0,44.1446,44.1446,43.771,43.9578,664000.0
2005-02-11 12:20:00,63.54,63.76,63.53,63.74,129900.0,43.9578,44.11,43.9509,44.0962,129900.0
2005-02-11 12:25:00,63.74,63.82,63.66,63.7,151600.0,44.0962,44.1515,44.0408,44.0685,151600.0
2005-02-11 12:30:00,63.7,63.81,63.7,63.81,121800.0,44.0685,44.1446,44.0685,44.1446,121800.0
2005-02-11 12:35:00,63.81,63.9,63.71,63.79,105400.0,44.1446,44.2069,44.0754,44.1308,105400.0
2005-02-11 12:40:00,63.77,63.79,63.69,63.69,32300.0,44.1169,44.1308,44.0616,44.0616,32300.0
2005-02-11 12:45:00,63.68,63.75,63.58,63.7,76100.0,44.0547,44.1031,43.9855,44.0685,76100.0
2005-02-11 12:50:00,63.7,63.76,63.7,63.76,59900.0,44.0685,44.11,44.0685,44.11,59900.0
2005-02-11 12:55:00,63.76,63.83,63.73,63.74,77500.0,44.11,44.1584,44.0893,44.0962,77500.0
2005-02-11 13:00:00,63.74,63.81,63.74,63.77,35300.0,44.0962,44.1446,44.0962,44.1169,35300.0
2005-02-11 13:05:00,63.78,63.81,63.7,63.77,90300.0,44.1239,44.1446,44.0685,44.1169,90300.0
2005-02-11 13:10:00,63.77,63.77,63.7,63.75,14500.0,44.1169,44.1169,44.0685,44.1031,14500.0
2005-02-11 13:15:00,63.75,63.78,63.71,63.76,98300.0,44.1031,44.1239,44.0754,44.11,98300.0
2005-02-11 13:20:00,63.76,63.8,63.69,63.71,52600.0,44.11,44.1377,44.0616,44.0754,52600.0
2005-02-11 13:25:00,63.7,63.73,63.56,63.56,45500.0,44.0685,44.0893,43.9717,43.9717,45500.0
2005-02-11 13:30:00,63.58,63.7,63.58,63.65,29100.0,43.9855,44.0685,43.9855,44.0339,29100.0
2005-02-11 13:35:00,63.66,63.73,63.64,63.68,64800.0,44.0408,44.0893,44.027,44.0547,64800.0
2005-02-11 13:40:00,63.71,63.8,63.69,63.76,79700.0,44.0754,44.1377,44.0616,44.11,79700.0
2005-02-11 13:45:00,63.76,63.76,63.73,63.74,18300.0,44.11,44.11,44.0893,44.0962,18300.0
2005-02-11 13:50:00,63.75,63.94,63.74,63.89,97900.0,44.1031,44.2345,44.0962,44.2,97900.0
2005-02-11 13:55:00,63.89,63.98,63.89,63.9,101700.0,44.2,44.2622,44.2,44.2069,101700.0
2005-02-11 14:00:00,63.9,63.96,63.86,63.86,140600.0,44.2069,44.2484,44.1792,44.1792,140600.0
2005-02-11 14:05:00,63.86,63.87,63.8,63.82,37300.0,44.1792,44.1861,44.1377,44.1515,37300.0
2005-02-11 14:10:00,63.82,63.91,63.8,63.9,21400.0,44.1515,44.2138,44.1377,44.2069,21400.0
2005-02-11 14:15:00,63.88,63.95,63.88,63.93,70500.0,44.193,44.2415,44.193,44.2276,70500.0
2005-02-11 14:20:00,63.95,63.96,63.88,63.9,34200.0,44.2415,44.2484,44.193,44.2069,34200.0
2005-02-11 14:25:00,63.9,63.9,63.82,63.88,35500.0,44.2069,44.2069,44.1515,44.193,35500.0
2005-02-11 14:30:00,63.89,63.93,63.87,63.92,28500.0,44.2,44.2276,44.1861,44.2207,28500.0
2005-02-11 14:35:00,63.92,63.95,63.89,63.92,76800.0,44.2207,44.2415,44.2,44.2207,76800.0
2005-02-11 14:40:00,63.92,63.96,63.9,63.93,109900.0,44.2207,44.2484,44.2069,44.2276,109900.0
2005-02-11 14:45:00,63.93,63.93,63.86,63.87,115300.0,44.2276,44.2276,44.1792,44.1861,115300.0
2005-02-11 14:50:00,63.87,63.9,63.84,63.89,68600.0,44.1861,44.2069,44.1654,44.2,68600.0
2005-02-11 14:55:00,63.88,63.88,63.78,63.79,88400.0,44.193,44.193,44.1239,44.1308,88400.0
2005-02-11 15:00:00,63.78,63.8,63.72,63.72,68500.0,44.1239,44.1377,44.0823,44.0823,68500.0
2005-02-11 15:05:00,63.72,63.75,63.69,63.69,96000.0,44.0823,44.1031,44.0616,44.0616,96000.0
2005-02-11 15:10:00,63.7,63.82,63.7,63.75,65800.0,44.0685,44.1515,44.0685,44.1031,65800.0
2005-02-11 15:15:00,63.75,63.82,63.75,63.81,70600.0,44.1031,44.1515,44.1031,44.1446,70600.0
2005-02-11 15:20:00,63.81,63.93,63.81,63.91,90500.0,44.1446,44.2276,44.1446,44.2138,90500.0
2005-02-11 15:25:00,63.91,63.92,63.84,63.9,56400.0,44.2138,44.2207,44.1654,44.2069,56400.0
2005-02-11 15:30:00,63.9,63.9,63.85,63.86,91300.0,44.2069,44.2069,44.1723,44.1792,91300.0
2005-02-11 15:35:00,63.88,63.89,63.77,63.88,132400.0,44.193,44.2,44.1169,44.193,132400.0
2005-02-11 15:40:00,63.87,63.88,63.78,63.8,146600.0,44.1861,44.193,44.1239,44.1377,146600.0
2005-02-11 15:45:00,63.8,63.87,63.7,63.76,135900.0,44.1377,44.1861,44.0685,44.11,135900.0
2005-02-11 15:50:00,63.75,63.75,63.68,63.71,91500.0,44.1031,44.1031,44.0547,44.0754,91500.0
2005-02-11 15:55:00,63.7,63.71,63.5,63.5,215500.0,44.0685,44.0754,43.9301,43.9301,215500.0
2005-02-14 09:30:00,63.4,63.6,62.28,63.56,179200.0,43.861,43.9993,43.0861,43.9717,179200.0
2005-02-14 09:35:00,63.51,63.59,63.4,63.5,97400.0,43.9371,43.9924,43.861,43.9301,97400.0
2005-02-14 09:40:00,63.51,63.87,63.44,63.82,139000.0,43.9371,44.1861,43.8886,44.1515,139000.0
2005-02-14 09:45:00,63.82,63.88,63.64,63.67,126000.0,44.1515,44.193,44.027,44.0478,126000.0
2005-02-14 09:50:00,63.69,63.7,63.52,63.55,98500.0,44.0616,44.0685,43.944,43.9647,98500.0
2005-02-14 09:55:00,63.54,63.62,63.53,63.62,82500.0,43.9578,44.0132,43.9509,44.0132,82500.0
2005-02-14 10:00:00,63.62,63.62,63.47,63.49,111900.0,44.0132,44.0132,43.9094,43.9232,111900.0
2005-02-14 10:05:00,63.49,63.56,63.45,63.54,39000.0,43.9232,43.9717,43.8956,43.9578,39000.0
2005-02-14 10:10:00,63.54,63.59,63.46,63.54,51300.0,43.9578,43.9924,43.9025,43.9578,51300.0
2005-02-14 10:15:00,63.54,63.56,63.45,63.56,40100.0,43.9578,43.9717,43.8956,43.9717,40100.0
2005-02-14 10:20:00,63.56,63.64,63.53,63.54,29800.0,43.9717,44.027,43.9509,43.9578,29800.0
2005-02-14 10:25:00,63.54,63.59,63.51,63.57,53200.0,43.9578,43.9924,43.9371,43.9786,53200.0
2005-02-14 10:30:00,63.56,63.61,63.5,63.6,60400.0,43.9717,44.0062,43.9301,43.9993,60400.0
2005-02-14 10:35:00,63.61,63.62,63.45,63.5,106500.0,44.0062,44.0132,43.8956,43.9301,106500.0
2005-02-14 10:40:00,63.5,63.58,63.49,63.55,50000.0,43.9301,43.9855,43.9232,43.9647,50000.0
2005-02-14 10:45:00,63.55,63.58,63.44,63.54,55300.0,43.9647,43.9855,43.8886,43.9578,55300.0
2005-02-14 10:50:00,63.55,63.55,63.45,63.5,62000.0,43.9647,43.9647,43.8956,43.9301,62000.0
2005-02-14 10:55:00,63.51,63.51,63.39,63.46,30000.0,43.9371,43.9371,43.854,43.9025,30000.0
2005-02-14 11:00:00,63.45,63.47,63.36,63.36,80800.0,43.8956,43.9094,43.8333,43.8333,80800.0
2005-02-14 11:05:00,63.36,63.37,63.28,63.31,44100.0,43.8333,43.8402,43.7779,43.7987,44100.0
2005-02-14 11:10:00,63.31,63.43,63.3,63.4,41100.0,43.7987,43.8817,43.7918,43.861,41100.0
2005-02-14 11:15:00,63.43,63.55,63.32,63.4,156800.0,43.8817,43.9647,43.8056,43.861,156800.0
2005-02-14 11:20:00,63.4,63.57,63.39,63.57,68100.0,43.861,43.9786,43.854,43.9786,68100.0
2005-02-14 11:25:00,63.57,63.7,63.57,63.7,47400.0,43.9786,44.0685,43.9786,44.0685,47400.0
2005-02-14 11:30:00,63.7,63.7,63.58,63.63,37400.0,44.0685,44.0685,43.9855,44.0201,37400.0
2005-02-14 11:35:00,63.63,63.71,63.58,63.69,51800.0,44.0201,44.0754,43.9855,44.0616,51800.0
2005-02-14 11:40:00,63.7,63.88,63.7,63.88,70000.0,44.0685,44.193,44.0685,44.193,70000.0
2005-02-14 11:45:00,63.88,63.89,63.72,63.77,71900.0,44.193,44.2,44.0823,44.1169,71900.0
2005-02-14 11:50:00,63.78,63.78,63.72,63.76,56000.0,44.1239,44.1239,44.0823,44.11,56000.0
2005-02-14 11:55:00,63.76,63.76,63.73,63.75,51900.0,44.11,44.11,44.0893,44.1031,51900.0
2005-02-14 12:00:00,63.73,63.74,63.55,63.6,36200.0,44.0893,44.0962,43.9647,43.9993,36200.0
2005-02-14 12:05:00,63.6,63.62,63.56,63.62,30200.0,43.9993,44.0132,43.9717,44.0132,30200.0
2005-02-14 12:10:00,63.62,63.69,63.61,63.62,11700.0,44.0132,44.0616,44.0062,44.0132,11700.0
2005-02-14 12:15:00,63.61,63.67,63.61,63.67,22000.0,44.0062,44.0478,44.0062,44.0478,22000.0
2005-02-14 12:20:00,63.66,63.69,63.59,63.68,27000.0,44.0408,44.0616,43.9924,44.0547,27000.0
2005-02-14 12:25:00,63.66,63.69,63.64,63.65,20100.0,44.0408,44.0616,44.027,44.0339,20100.0
2005-02-14 12:30:00,63.65,63.67,63.6,63.64,69900.0,44.0339,44.0478,43.9993,44.027,69900.0
2005-02-14 12:35:00,63.65,63.65,63.61,63.61,26100.0,44.0339,44.0339,44.0062,44.0062,26100.0
2005-02-14 12:40:00,63.61,63.62,63.61,63.61,9100.0,44.0062,44.0132,44.0062,44.0062,9100.0
2005-02-14 12:45:00,63.61,63.62,63.57,63.6,63200.0,44.0062,44.0132,43.9786,43.9993,63200.0
2005-02-14 12:50:00,63.61,63.62,63.59,63.59,13200.0,44.0062,44.0132,43.9924,43.9924,13200.0
2005-02-14 12:55:00,63.6,63.61,63.53,63.53,64200.0,43.9993,44.0062,43.9509,43.9509,64200.0
2005-02-14 13:00:00,63.53,63.55,63.5,63.51,41600.0,43.9509,43.9647,43.9301,43.9371,41600.0
2005-02-14 13:05:00,63.5,63.5,63.4,63.4,53700.0,43.9301,43.9301,43.861,43.861,53700.0
2005-02-14 13:10:00,63.4,63.41,63.33,63.33,119300.0,43.861,43.8679,43.8125,43.8125,119300.0
2005-02-14 13:15:00,63.33,63.36,63.31,63.34,27500.0,43.8125,43.8333,43.7987,43.8195,27500.0
2005-02-14 13:20:00,63.33,63.35,63.3,63.31,31700.0,43.8125,43.8264,43.7918,43.7987,31700.0
2005-02-14 13:25:00,63.3,63.38,63.29,63.35,55600.0,43.7918,43.8471,43.7849,43.8264,55600.0
2005-02-14 13:30:00,63.36,63.38,63.35,63.36,15400.0,43.8333,43.8471,43.8264,43.8333,15400.0
2005-02-14 13:35:00,63.37,63.37,63.36,63.37,24200.0,43.8402,43.8402,43.8333,43.8402,24200.0
2005-02-14 13:40:00,63.36,63.38,63.36,63.38,12000.0,43.8333,43.8471,43.8333,43.8471,12000.0
2005-02-14 13:45:00,63.38,63.39,63.37,63.38,56100.0,43.8471,43.854,43.8402,43.8471,56100.0
2005-02-14 13:50:00,63.38,63.41,63.37,63.39,24600.0,43.8471,43.8679,43.8402,43.854,24600.0
2005-02-14 13:55:00,63.39,63.4,63.34,63.38,126600.0,43.854,43.861,43.8195,43.8471,126600.0
2005-02-14 14:00:00,63.38,63.38,63.31,63.32,34600.0,43.8471,43.8471,43.7987,43.8056,34600.0
2005-02-14 14:05:00,63.32,63.39,63.3,63.3,17800.0,43.8056,43.854,43.7918,43.7918,17800.0
2005-02-14 14:10:00,63.29,63.4,63.27,63.38,27600.0,43.7849,43.861,43.771,43.8471,27600.0
2005-02-14 14:15:00,63.38,63.41,63.33,63.33,43000.0,43.8471,43.8679,43.8125,43.8125,43000.0
2005-02-14 14:20:00,63.34,63.48,63.31,63.37,101800.0,43.8195,43.9163,43.7987,43.8402,101800.0
2005-02-14 14:25:00,63.37,63.38,63.35,63.35,18700.0,43.8402,43.8471,43.8264,43.8264,18700.0
2005-02-14 14:30:00,63.35,63.42,63.26,63.42,68300.0,43.8264,43.8748,43.7641,43.8748,68300.0
2005-02-14 14:35:00,63.42,63.46,63.35,63.4,57600.0,43.8748,43.9025,43.8264,43.861,57600.0
2005-02-14 14:40:00,63.39,63.41,63.22,63.3,69800.0,43.854,43.8679,43.7364,43.7918,69800.0
2005-02-14 14:45:00,63.28,63.3,63.21,63.26,45300.0,43.7779,43.7918,43.7295,43.7641,45300.0
2005-02-14 14:50:00,63.25,63.32,63.25,63.32,20000.0,43.7572,43.8056,43.7572,43.8056,20000.0
2005-02-14 14:55:00,63.3,63.37,63.28,63.28,46900.0,43.7918,43.8402,43.7779,43.7779,46900.0
2005-02-14 15:00:00,63.28,63.29,63.25,63.29,26400.0,43.7779,43.7849,43.7572,43.7849,26400.0
2005-02-14 15:05:00,63.29,63.35,63.24,63.27,68400.0,43.7849,43.8264,43.7503,43.771,68400.0
2005-02-14 15:10:00,63.26,63.37,63.24,63.37,60800.0,43.7641,43.8402,43.7503,43.8402,60800.0
2005-02-14 15:15:00,63.37,63.44,63.36,63.38,62500.0,43.8402,43.8886,43.8333,43.8471,62500.0
2005-02-14 15:20:00,63.39,63.4,63.35,63.36,80300.0,43.854,43.861,43.8264,43.8333,80300.0
2005-02-14 15:25:00,63.36,63.4,63.32,63.4,28900.0,43.8333,43.861,43.8056,43.861,28900.0
2005-02-14 15:30:00,63.4,63.41,63.35,63.38,155800.0,43.861,43.8679,43.8264,43.8471,155800.0
2005-02-14 15:35:00,63.38,63.39,63.24,63.32,68000.0,43.8471,43.854,43.7503,43.8056,68000.0
2005-02-14 15:40:00,63.33,63.37,63.29,63.3,148300.0,43.8125,43.8402,43.7849,43.7918,148300.0
2005-02-14 15:45:00,63.31,63.34,63.22,63.24,116600.0,43.7987,43.8195,43.7364,43.7503,116600.0
2005-02-14 15:50:00,63.23,63.27,63.19,63.25,91300.0,43.7434,43.771,43.7157,43.7572,91300.0
2005-02-14 15:55:00,63.25,63.3,63.16,63.3,137400.0,43.7572,43.7918,43.6949,43.7918,137400.0
2005-02-15 09:30:00,63.28,63.31,63.1,63.13,280300.0,43.7779,43.7987,43.6534,43.6742,280300.0
2005-02-15 09:35:00,63.12,63.18,63.12,63.16,71000.0,43.6673,43.7088,43.6673,43.6949,71000.0
2005-02-15 09:40:00,63.16,63.36,63.12,63.35,94700.0,43.6949,43.8333,43.6673,43.8264,94700.0
2005-02-15 09:45:00,63.34,63.5,63.32,63.47,71600.0,43.8195,43.9301,43.8056,43.9094,71600.0
2005-02-15 09:50:00,63.47,63.52,63.43,63.5,73600.0,43.9094,43.944,43.8817,43.9301,73600.0
2005-02-15 09:55:00,63.49,63.52,63.48,63.5,89700.0,43.9232,43.944,43.9163,43.9301,89700.0
2005-02-15 10:00:00,63.5,63.51,63.38,63.5,76000.0,43.9301,43.9371,43.8471,43.9301,76000.0
2005-02-15 10:05:00,63.49,63.5,63.41,63.42,85800.0,43.9232,43.9301,43.8679,43.8748,85800.0
2005-02-15 10:10:00,63.42,63.52,63.41,63.52,93200.0,43.8748,43.944,43.8679,43.944,93200.0
2005-02-15 10:15:00,63.51,63.77,63.5,63.75,95900.0,43.9371,44.1169,43.9301,44.1031,95900.0
2005-02-15 10:20:00,63.76,63.9,63.75,63.89,85700.0,44.11,44.2069,44.1031,44.2,85700.0
2005-02-15 10:25:00,63.9,63.99,63.89,63.98,76500.0,44.2069,44.2691,44.2,44.2622,76500.0
2005-02-15 10:30:00,63.98,64.0,63.96,63.99,135200.0,44.2622,44.2761,44.2484,44.2691,135200.0
2005-02-15 10:35:00,63.99,64.01,63.93,63.95,151900.0,44.2691,44.283,44.2276,44.2415,151900.0
2005-02-15 10:40:00,63.96,64.0,63.95,63.97,53400.0,44.2484,44.2761,44.2415,44.2553,53400.0
2005-02-15 10:45:00,63.97,63.97,63.9,63.94,52400.0,44.2553,44.2553,44.2069,44.2345,52400.0
2005-02-15 10:50:00,63.95,63.98,63.92,63.92,61600.0,44.2415,44.2622,44.2207,44.2207,61600.0
2005-02-15 10:55:00,63.92,64.09,63.89,64.07,334500.0,44.2207,44.3383,44.2,44.3245,334500.0
2005-02-15 11:00:00,64.05,64.13,63.9,64.09,138200.0,44.3106,44.366,44.2069,44.3383,138200.0
2005-02-15 11:05:00,64.09,64.15,64.07,64.08,82200.0,44.3383,44.3798,44.3245,44.3314,82200.0
2005-02-15 11:10:00,64.1,64.15,64.03,64.07,53200.0,44.3452,44.3798,44.2968,44.3245,53200.0
2005-02-15 11:15:00,64.09,64.17,64.05,64.13,87700.0,44.3383,44.3937,44.3106,44.366,87700.0
2005-02-15 11:20:00,64.12,64.14,64.09,64.1,57000.0,44.3591,44.3729,44.3383,44.3452,57000.0
2005-02-15 11:25:00,64.1,64.1,64.02,64.03,58100.0,44.3452,44.3452,44.2899,44.2968,58100.0
2005-02-15 11:30:00,64.02,64.03,63.85,63.91,98000.0,44.2899,44.2968,44.1723,44.2138,98000.0
2005-02-15 11:35:00,63.91,63.91,63.83,63.87,63200.0,44.2138,44.2138,44.1584,44.1861,63200.0
2005-02-15 11:40:00,63.86,63.95,63.85,63.95,33700.0,44.1792,44.2415,44.1723,44.2415,33700.0
2005-02-15 11:45:00,63.94,63.99,63.94,63.96,57200.0,44.2345,44.2691,44.2345,44.2484,57200.0
2005-02-15 11:50:00,63.95,64.0,63.95,64.0,23400.0,44.2415,44.2761,44.2415,44.2761,23400.0
2005-02-15 11:55:00,64.0,64.0,63.91,63.97,42900.0,44.2761,44.2761,44.2138,44.2553,42900.0
2005-02-15 12:00:00,63.96,63.98,63.92,63.94,31000.0,44.2484,44.2622,44.2207,44.2345,31000.0
2005-02-15 12:05:00,63.94,63.94,63.9,63.93,27800.0,44.2345,44.2345,44.2069,44.2276,27800.0
2005-02-15 12:10:00,63.94,63.95,63.89,63.9,40300.0,44.2345,44.2415,44.2,44.2069,40300.0
2005-02-15 12:15:00,63.9,63.95,63.9,63.94,43100.0,44.2069,44.2415,44.2069,44.2345,43100.0
2005-02-15 12:20:00,63.94,63.94,63.88,63.88,13000.0,44.2345,44.2345,44.193,44.193,13000.0
2005-02-15 12:25:00,63.89,63.93,63.87,63.9,22000.0,44.2,44.2276,44.1861,44.2069,22000.0
2005-02-15 12:30:00,63.9,63.95,63.88,63.93,38400.0,44.2069,44.2415,44.193,44.2276,38400.0
2005-02-15 12:35:00,63.94,63.95,63.89,63.89,27500.0,44.2345,44.2415,44.2,44.2,27500.0
2005-02-15 12:40:00,63.9,63.9,63.88,63.88,36500.0,44.2069,44.2069,44.193,44.193,36500.0
2005-02-15 12:45:00,63.88,63.9,63.85,63.9,36900.0,44.193,44.2069,44.1723,44.2069,36900.0
2005-02-15 12:50:00,63.9,63.9,63.88,63.89,74000.0,44.2069,44.2069,44.193,44.2,74000.0
2005-02-15 12:55:00,63.89,63.91,63.84,63.84,64300.0,44.2,44.2138,44.1654,44.1654,64300.0
2005-02-15 13:00:00,63.85,63.88,63.81,63.82,43500.0,44.1723,44.193,44.1446,44.1515,43500.0
2005-02-15 13:05:00,63.82,63.85,63.8,63.85,24400.0,44.1515,44.1723,44.1377,44.1723,24400.0
2005-02-15 13:10:00,63.84,63.89,63.84,63.87,34700.0,44.1654,44.2,44.1654,44.1861,34700.0
2005-02-15 13:15:00,63.85,63.87,63.82,63.85,17900.0,44.1723,44.1861,44.1515,44.1723,17900.0
2005-02-15 13:20:00,63.85,63.85,63.77,63.85,56000.0,44.1723,44.1723,44.1169,44.1723,56000.0
2005-02-15 13:25:00,63.85,63.9,63.55,63.55,129100.0,44.1723,44.2069,43.9647,43.9647,129100.0
2005-02-15 13:30:00,63.55,63.58,63.29,63.5,130300.0,43.9647,43.9855,43.7849,43.9301,130300.0
2005-02-15 13:35:00,63.5,63.51,63.45,63.5,83600.0,43.9301,43.9371,43.8956,43.9301,83600.0
2005-02-15 13:40:00,63.52,63.55,63.49,63.54,17700.0,43.944,43.9647,43.9232,43.9578,17700.0
2005-02-15 13:45:00,63.55,63.61,63.5,63.51,84600.0,43.9647,44.0062,43.9301,43.9371,84600.0
2005-02-15 13:50:00,63.51,63.52,63.48,63.51,32500.0,43.9371,43.944,43.9163,43.9371,32500.0
2005-02-15 13:55:00,63.51,63.54,63.46,63.46,100600.0,43.9371,43.9578,43.9025,43.9025,100600.0
2005-02-15 14:00:00,63.47,63.53,63.46,63.52,45000.0,43.9094,43.9509,43.9025,43.944,45000.0
2005-02-15 14:05:00,63.52,63.56,63.52,63.56,28800.0,43.944,43.9717,43.944,43.9717,28800.0
2005-02-15 14:10:00,63.55,63.59,63.55,63.57,49400.0,43.9647,43.9924,43.9647,43.9786,49400.0
2005-02-15 14:15:00,63.57,63.58,63.51,63.51,73400.0,43.9786,43.9855,43.9371,43.9371,73400.0
2005-02-15 14:20:00,63.51,63.55,63.49,63.54,53000.0,43.9371,43.9647,43.9232,43.9578,53000.0
2005-02-15 14:25:00,63.54,63.67,63.54,63.63,44300.0,43.9578,44.0478,43.9578,44.0201,44300.0
2005-02-15 14:30:00,63.64,63.65,63.57,63.58,27800.0,44.027,44.0339,43.9786,43.9855,27800.0
2005-02-15 14:35:00,63.59,63.68,63.55,63.56,45800.0,43.9924,44.0547,43.9647,43.9717,45800.0
2005-02-15 14:40:00,63.55,63.65,63.55,63.64,23900.0,43.9647,44.0339,43.9647,44.027,23900.0
2005-02-15 14:45:00,63.64,63.69,63.62,63.68,30300.0,44.027,44.0616,44.0132,44.0547,30300.0
2005-02-15 14:50:00,63.68,63.77,63.67,63.76,30300.0,44.0547,44.1169,44.0478,44.11,30300.0
2005-02-15 14:55:00,63.76,63.82,63.74,63.82,48100.0,44.11,44.1515,44.0962,44.1515,48100.0
2005-02-15 15:00:00,63.82,63.86,63.81,63.82,44800.0,44.1515,44.1792,44.1446,44.1515,44800.0
2005-02-15 15:05:00,63.83,63.85,63.8,63.84,66400.0,44.1584,44.1723,44.1377,44.1654,66400.0
2005-02-15 15:10:00,63.84,63.96,63.83,63.84,103300.0,44.1654,44.2484,44.1584,44.1654,103300.0
2005-02-15 15:15:00,63.82,63.85,63.8,63.81,60000.0,44.1515,44.1723,44.1377,44.1446,60000.0
2005-02-15 15:20:00,63.81,63.85,63.8,63.84,30400.0,44.1446,44.1723,44.1377,44.1654,30400.0
2005-02-15 15:25:00,63.84,63.84,63.81,63.83,30700.0,44.1654,44.1654,44.1446,44.1584,30700.0
2005-02-15 15:30:00,63.82,63.96,63.81,63.93,107100.0,44.1515,44.2484,44.1446,44.2276,107100.0
2005-02-15 15:35:00,63.93,63.94,63.88,63.88,61400.0,44.2276,44.2345,44.193,44.193,61400.0
2005-02-15 15:40:00,63.88,63.92,63.87,63.92,54300.0,44.193,44.2207,44.1861,44.2207,54300.0
2005-02-15 15:45:00,63.91,63.91,63.79,63.8,70500.0,44.2138,44.2138,44.1308,44.1377,70500.0
2005-02-15 15:50:00,63.79,63.8,63.67,63.68,117300.0,44.1308,44.1377,44.0478,44.0547,117300.0
2005-02-15 15:55:00,63.68,63.84,63.65,63.72,164100.0,44.0547,44.1654,44.0339,44.0823,164100.0
2005-02-16 09:30:00,63.3,63.41,63.03,63.19,338600.0,43.7918,43.8679,43.605,43.7157,338600.0
2005-02-16 09:35:00,63.21,63.28,63.12,63.21,168900.0,43.7295,43.7779,43.6673,43.7295,168900.0
2005-02-16 09:40:00,63.21,63.25,63.1,63.25,66200.0,43.7295,43.7572,43.6534,43.7572,66200.0
2005-02-16 09:45:00,63.24,63.34,63.24,63.32,109000.0,43.7503,43.8195,43.7503,43.8056,109000.0
2005-02-16 09:50:00,63.33,63.33,63.3,63.31,51800.0,43.8125,43.8125,43.7918,43.7987,51800.0
2005-02-16 09:55:00,63.31,63.45,63.3,63.32,89700.0,43.7987,43.8956,43.7918,43.8056,89700.0
2005-02-16 10:00:00,63.32,63.45,63.31,63.44,68100.0,43.8056,43.8956,43.7987,43.8886,68100.0
2005-02-16 10:05:00,63.45,63.53,63.42,63.53,87900.0,43.8956,43.9509,43.8748,43.9509,87900.0
2005-02-16 10:10:00,63.53,63.79,63.53,63.75,73600.0,43.9509,44.1308,43.9509,44.1031,73600.0
2005-02-16 10:15:00,63.74,63.88,63.72,63.87,76600.0,44.0962,44.193,44.0823,44.1861,76600.0
2005-02-16 10:20:00,63.87,63.89,63.71,63.71,76400.0,44.1861,44.2,44.0754,44.0754,76400.0
2005-02-16 10:25:00,63.72,63.73,63.54,63.65,69100.0,44.0823,44.0893,43.9578,44.0339,69100.0
2005-02-16 10:30:00,63.65,63.77,63.63,63.72,85500.0,44.0339,44.1169,44.0201,44.0823,85500.0
2005-02-16 10:35:00,63.72,63.77,63.62,63.64,47600.0,44.0823,44.1169,44.0132,44.027,47600.0
2005-02-16 10:40:00,63.64,63.69,63.62,63.63,51000.0,44.027,44.0616,44.0132,44.0201,51000.0
2005-02-16 10:45:00,63.64,63.64,63.5,63.57,48700.0,44.027,44.027,43.9301,43.9786,48700.0
2005-02-16 10:50:00,63.58,63.63,63.57,63.57,63700.0,43.9855,44.0201,43.9786,43.9786,63700.0
2005-02-16 10:55:00,63.57,63.65,63.55,63.63,29900.0,43.9786,44.0339,43.9647,44.0201,29900.0
2005-02-16 11:00:00,63.63,63.64,63.56,63.59,38900.0,44.0201,44.027,43.9717,43.9924,38900.0
2005-02-16 11:05:00,63.59,63.65,63.59,63.62,69900.0,43.9924,44.0339,43.9924,44.0132,69900.0
2005-02-16 11:10:00,63.62,63.62,63.57,63.62,53300.0,44.0132,44.0132,43.9786,44.0132,53300.0
2005-02-16 11:15:00,63.62,63.65,63.58,63.59,52300.0,44.0132,44.0339,43.9855,43.9924,52300.0
2005-02-16 11:20:00,63.59,63.6,63.49,63.49,32100.0,43.9924,43.9993,43.9232,43.9232,32100.0
2005-02-16 11:25:00,63.49,63.56,63.48,63.51,44200.0,43.9232,43.9717,43.9163,43.9371,44200.0
2005-02-16 11:30:00,63.52,63.53,63.48,63.49,16800.0,43.944,43.9509,43.9163,43.9232,16800.0
2005-02-16 11:35:00,63.48,63.49,63.43,63.43,42900.0,43.9163,43.9232,43.8817,43.8817,42900.0
2005-02-16 11:40:00,63.44,63.5,63.43,63.5,82700.0,43.8886,43.9301,43.8817,43.9301,82700.0
2005-02-16 11:45:00,63.5,63.54,63.49,63.53,20900.0,43.9301,43.9578,43.9232,43.9509,20900.0
2005-02-16 11:50:00,63.53,63.54,63.46,63.48,37300.0,43.9509,43.9578,43.9025,43.9163,37300.0
2005-02-16 11:55:00,63.48,63.51,63.46,63.5,51100.0,43.9163,43.9371,43.9025,43.9301,51100.0
2005-02-16 12:00:00,63.5,63.5,63.4,63.42,52700.0,43.9301,43.9301,43.861,43.8748,52700.0
2005-02-16 12:05:00,63.42,63.45,63.31,63.39,79000.0,43.8748,43.8956,43.7987,43.854,79000.0
2005-02-16 12:10:00,63.37,63.37,63.31,63.32,40200.0,43.8402,43.8402,43.7987,43.8056,40200.0
2005-02-16 12:15:00,63.32,63.38,63.32,63.36,20400.0,43.8056,43.8471,43.8056,43.8333,20400.0
2005-02-16 12:20:00,63.37,63.38,63.36,63.38,32100.0,43.8402,43.8471,43.8333,43.8471,32100.0
2005-02-16 12:25:00,63.37,63.4,63.31,63.32,50800.0,43.8402,43.861,43.7987,43.8056,50800.0
2005-02-16 12:30:00,63.32,63.35,63.31,63.33,89300.0,43.8056,43.8264,43.7987,43.8125,89300.0
2005-02-16 12:35:00,63.33,63.33,63.25,63.27,62200.0,43.8125,43.8125,43.7572,43.771,62200.0
2005-02-16 12:40:00,63.27,63.28,63.26,63.27,21700.0,43.771,43.7779,43.7641,43.771,21700.0
2005-02-16 12:45:00,63.27,63.3,63.27,63.29,34900.0,43.771,43.7918,43.771,43.7849,34900.0
2005-02-16 12:50:00,63.27,63.28,63.26,63.27,10900.0,43.771,43.7779,43.7641,43.771,10900.0
2005-02-16 12:55:00,63.27,63.27,63.26,63.27,18500.0,43.771,43.771,43.7641,43.771,18500.0
2005-02-16 13:00:00,63.27,63.27,63.21,63.22,68000.0,43.771,43.771,43.7295,43.7364,68000.0
2005-02-16 13:05:00,63.22,63.27,63.22,63.25,16200.0,43.7364,43.771,43.7364,43.7572,16200.0
2005-02-16 13:10:00,63.25,63.26,63.25,63.25,11100.0,43.7572,43.7641,43.7572,43.7572,11100.0
2005-02-16 13:15:00,63.27,63.28,63.24,63.26,29100.0,43.771,43.7779,43.7503,43.7641,29100.0
2005-02-16 13:20:00,63.26,63.32,63.26,63.29,68400.0,43.7641,43.8056,43.7641,43.7849,68400.0
2005-02-16 13:25:00,63.27,63.3,63.27,63.3,47100.0,43.771,43.7918,43.771,43.7918,47100.0
2005-02-16 13:30:00,63.3,63.31,63.1,63.21,59000.0,43.7918,43.7987,43.6534,43.7295,59000.0
2005-02-16 13:35:00,63.21,63.25,63.11,63.16,47100.0,43.7295,43.7572,43.6603,43.6949,47100.0
2005-02-16 13:40:00,63.16,63.17,63.14,63.15,31200.0,43.6949,43.7018,43.6811,43.688,31200.0
2005-02-16 13:45:00,63.16,63.19,63.12,63.18,50100.0,43.6949,43.7157,43.6673,43.7088,50100.0
2005-02-16 13:50:00,63.18,63.18,63.1,63.11,38000.0,43.7088,43.7088,43.6534,43.6603,38000.0
2005-02-16 13:55:00,63.11,63.17,63.11,63.15,49100.0,43.6603,43.7018,43.6603,43.688,49100.0
2005-02-16 14:00:00,63.16,63.17,63.15,63.16,29100.0,43.6949,43.7018,43.688,43.6949,29100.0
2005-02-16 14:05:00,63.16,63.23,63.1,63.12,104500.0,43.6949,43.7434,43.6534,43.6673,104500.0
2005-02-16 14:10:00,63.12,63.21,63.11,63.13,46400.0,43.6673,43.7295,43.6603,43.6742,46400.0
2005-02-16 14:15:00,63.14,63.17,63.12,63.15,21500.0,43.6811,43.7018,43.6673,43.688,21500.0
2005-02-16 14:20:00,63.15,63.25,63.15,63.24,31100.0,43.688,43.7572,43.688,43.7503,31100.0
2005-02-16 14:25:00,63.23,63.26,63.23,63.25,39600.0,43.7434,43.7641,43.7434,43.7572,39600.0
2005-02-16 14:30:00,63.25,63.35,63.25,63.34,64600.0,43.7572,43.8264,43.7572,43.8195,64600.0
2005-02-16 14:35:00,63.34,63.36,63.27,63.29,65000.0,43.8195,43.8333,43.771,43.7849,65000.0
2005-02-16 14:40:00,63.28,63.33,63.24,63.33,119400.0,43.7779,43.8125,43.7503,43.8125,119400.0
2005-02-16 14:45:00,63.28,63.36,63.27,63.27,60900.0,43.7779,43.8333,43.771,43.771,60900.0
2005-02-16 14:50:00,63.26,63.37,63.26,63.32,75100.0,43.7641,43.8402,43.7641,43.8056,75100.0
2005-02-16 14:55:00,63.31,63.47,63.31,63.46,58300.0,43.7987,43.9094,43.7987,43.9025,58300.0
2005-02-16 15:00:00,63.47,63.5,63.42,63.44,98300.0,43.9094,43.9301,43.8748,43.8886,98300.0
2005-02-16 15:05:00,63.45,63.51,63.4,63.49,55800.0,43.8956,43.9371,43.861,43.9232,55800.0
2005-02-16 15:10:00,63.49,63.51,63.43,63.45,64900.0,43.9232,43.9371,43.8817,43.8956,64900.0
2005-02-16 15:15:00,63.47,63.5,63.41,63.43,55800.0,43.9094,43.9301,43.8679,43.8817,55800.0
2005-02-16 15:20:00,63.43,63.44,63.42,63.42,37200.0,43.8817,43.8886,43.8748,43.8748,37200.0
2005-02-16 15:25:00,63.42,63.44,63.38,63.43,43000.0,43.8748,43.8886,43.8471,43.8817,43000.0
2005-02-16 15:30:00,63.44,63.49,63.43,63.45,83200.0,43.8886,43.9232,43.8817,43.8956,83200.0
2005-02-16 15:35:00,63.43,63.47,63.33,63.33,73700.0,43.8817,43.9094,43.8125,43.8125,73700.0
2005-02-16 15:40:00,63.34,63.41,63.33,63.38,51800.0,43.8195,43.8679,43.8125,43.8471,51800.0
2005-02-16 15:45:00,63.38,63.4,63.3,63.36,71800.0,43.8471,43.861,43.7918,43.8333,71800.0
2005-02-16 15:50:00,63.38,63.45,63.37,63.39,129800.0,43.8471,43.8956,43.8402,43.854,129800.0
2005-02-16 15:55:00,63.38,63.4,63.3,63.35,130000.0,43.8471,43.861,43.7918,43.8264,130000.0
2005-02-17 09:30:00,63.68,63.82,63.56,63.57,272900.0,44.0547,44.1515,43.9717,43.9786,272900.0
2005-02-17 09:35:00,63.57,63.61,63.52,63.57,108300.0,43.9786,44.0062,43.944,43.9786,108300.0
2005-02-17 09:40:00,63.56,63.82,63.53,63.82,95400.0,43.9717,44.1515,43.9509,44.1515,95400.0
2005-02-17 09:45:00,63.82,63.95,63.81,63.94,101200.0,44.1515,44.2415,44.1446,44.2345,101200.0
2005-02-17 09:50:00,63.94,63.96,63.74,63.76,80500.0,44.2345,44.2484,44.0962,44.11,80500.0
2005-02-17 09:55:00,63.75,63.8,63.75,63.79,101700.0,44.1031,44.1377,44.1031,44.1308,101700.0
2005-02-17 10:00:00,63.79,63.8,63.76,63.78,124900.0,44.1308,44.1377,44.11,44.1239,124900.0
2005-02-17 10:05:00,63.78,63.78,63.49,63.54,108600.0,44.1239,44.1239,43.9232,43.9578,108600.0
2005-02-17 10:10:00,63.54,63.56,63.37,63.42,141900.0,43.9578,43.9717,43.8402,43.8748,141900.0
2005-02-17 10:15:00,63.41,63.42,63.06,63.18,118000.0,43.8679,43.8748,43.6257,43.7088,118000.0
2005-02-17 10:20:00,63.18,63.25,63.14,63.19,54600.0,43.7088,43.7572,43.6811,43.7157,54600.0
2005-02-17 10:25:00,63.19,63.2,63.05,63.16,99700.0,43.7157,43.7226,43.6188,43.6949,99700.0
2005-02-17 10:30:00,63.17,63.2,62.96,63.0,121900.0,43.7018,43.7226,43.5566,43.5842,121900.0
2005-02-17 10:35:00,63.0,63.02,62.84,62.99,117200.0,43.5842,43.5981,43.4735,43.5773,117200.0
2005-02-17 10:40:00,62.99,63.18,62.99,63.15,90600.0,43.5773,43.7088,43.5773,43.688,90600.0
2005-02-17 10:45:00,63.15,63.26,63.14,63.25,56100.0,43.688,43.7641,43.6811,43.7572,56100.0
2005-02-17 10:50:00,63.25,63.37,63.23,63.37,66300.0,43.7572,43.8402,43.7434,43.8402,66300.0
2005-02-17 10:55:00,63.38,63.44,63.37,63.41,49600.0,43.8471,43.8886,43.8402,43.8679,49600.0
2005-02-17 11:00:00,63.42,63.46,63.34,63.35,88500.0,43.8748,43.9025,43.8195,43.8264,88500.0
2005-02-17 11:05:00,63.34,63.34,63.29,63.29,28800.0,43.8195,43.8195,43.7849,43.7849,28800.0
2005-02-17 11:10:00,63.29,63.3,63.09,63.1,88100.0,43.7849,43.7918,43.6465,43.6534,88100.0
2005-02-17 11:15:00,63.1,63.15,62.89,62.92,105400.0,43.6534,43.688,43.5081,43.5289,105400.0
2005-02-17 11:20:00,62.91,63.11,62.91,63.06,77800.0,43.522,43.6603,43.522,43.6257,77800.0
2005-02-17 11:25:00,63.05,63.06,62.98,63.02,68400.0,43.6188,43.6257,43.5704,43.5981,68400.0
2005-02-17 11:30:00,63.02,63.09,62.99,63.09,46200.0,43.5981,43.6465,43.5773,43.6465,46200.0
2005-02-17 11:35:00,63.09,63.19,63.07,63.17,38800.0,43.6465,43.7157,43.6327,43.7018,38800.0
2005-02-17 11:40:00,63.18,63.23,63.17,63.17,45000.0,43.7088,43.7434,43.7018,43.7018,45000.0
2005-02-17 11:45:00,63.18,63.18,63.16,63.18,17500.0,43.7088,43.7088,43.6949,43.7088,17500.0
2005-02-17 11:50:00,63.18,63.2,63.13,63.13,51200.0,43.7088,43.7226,43.6742,43.6742,51200.0
2005-02-17 11:55:00,63.15,63.16,63.13,63.14,45000.0,43.688,43.6949,43.6742,43.6811,45000.0
2005-02-17 12:00:00,63.13,63.24,63.11,63.11,64200.0,43.6742,43.7503,43.6603,43.6603,64200.0
2005-02-17 12:05:00,63.13,63.2,63.03,63.09,89700.0,43.6742,43.7226,43.605,43.6465,89700.0
2005-02-17 12:10:00,63.09,63.11,63.06,63.07,25300.0,43.6465,43.6603,43.6257,43.6327,25300.0
2005-02-17 12:15:00,63.06,63.15,63.04,63.15,37500.0,43.6257,43.688,43.6119,43.688,37500.0
2005-02-17 12:20:00,63.15,63.16,63.1,63.14,49900.0,43.688,43.6949,43.6534,43.6811,49900.0
2005-02-17 12:25:00,63.14,63.16,63.14,63.14,23600.0,43.6811,43.6949,43.6811,43.6811,23600.0
2005-02-17 12:30:00,63.14,63.15,63.13,63.14,25000.0,43.6811,43.688,43.6742,43.6811,25000.0
2005-02-17 12:35:00,63.14,63.15,63.06,63.08,58300.0,43.6811,43.688,43.6257,43.6396,58300.0
2005-02-17 12:40:00,63.09,63.1,63.07,63.09,13100.0,43.6465,43.6534,43.6327,43.6465,13100.0
2005-02-17 12:45:00,63.09,63.11,63.08,63.09,46100.0,43.6465,43.6603,43.6396,43.6465,46100.0
2005-02-17 12:50:00,63.09,63.1,63.07,63.08,48100.0,43.6465,43.6534,43.6327,43.6396,48100.0
2005-02-17 12:55:00,63.08,63.11,63.06,63.07,36100.0,43.6396,43.6603,43.6257,43.6327,36100.0
2005-02-17 13:00:00,63.06,63.07,62.95,62.97,76800.0,43.6257,43.6327,43.5496,43.5635,76800.0
2005-02-17 13:05:00,62.95,63.13,62.95,63.13,98400.0,43.5496,43.6742,43.5496,43.6742,98400.0
2005-02-17 13:10:00,63.12,63.13,62.97,62.98,96600.0,43.6673,43.6742,43.5635,43.5704,96600.0
2005-02-17 13:15:00,62.99,63.03,62.97,63.02,32100.0,43.5773,43.605,43.5635,43.5981,32100.0
2005-02-17 13:20:00,63.02,63.05,62.97,62.99,66400.0,43.5981,43.6188,43.5635,43.5773,66400.0
2005-02-17 13:25:00,63.0,63.0,62.91,62.95,20300.0,43.5842,43.5842,43.522,43.5496,20300.0
2005-02-17 13:30:00,62.94,62.95,62.89,62.91,58800.0,43.5427,43.5496,43.5081,43.522,58800.0
2005-02-17 13:35:00,62.92,62.92,62.89,62.89,43400.0,43.5289,43.5289,43.5081,43.5081,43400.0
2005-02-17 13:40:00,62.9,62.91,62.89,62.9,34700.0,43.5151,43.522,43.5081,43.5151,34700.0
2005-02-17 13:45:00,62.9,62.97,62.89,62.94,43400.0,43.5151,43.5635,43.5081,43.5427,43400.0
2005-02-17 13:50:00,62.94,62.95,62.88,62.92,62800.0,43.5427,43.5496,43.5012,43.5289,62800.0
2005-02-17 13:55:00,62.91,62.93,62.85,62.86,45200.0,43.522,43.5358,43.4805,43.4874,45200.0
2005-02-17 14:00:00,62.86,62.87,62.66,62.74,103000.0,43.4874,43.4943,43.349,43.4044,103000.0
2005-02-17 14:05:00,62.74,62.78,62.66,62.66,64700.0,43.4044,43.432,43.349,43.349,64700.0
2005-02-17 14:10:00,62.67,62.71,62.6,62.71,92300.0,43.3559,43.3836,43.3075,43.3836,92300.0
2005-02-17 14:15:00,62.71,62.91,62.7,62.85,47700.0,43.3836,43.522,43.3767,43.4805,47700.0
2005-02-17 14:20:00,62.85,62.88,62.85,62.88,51400.0,43.4805,43.5012,43.4805,43.5012,51400.0
2005-02-17 14:25:00,62.87,62.88,62.83,62.85,42100.0,43.4943,43.5012,43.4666,43.4805,42100.0
2005-02-17 14:30:00,62.85,62.86,62.82,62.85,50500.0,43.4805,43.4874,43.4597,43.4805,50500.0
2005-02-17 14:35:00,62.85,62.9,62.84,62.87,92700.0,43.4805,43.5151,43.4735,43.4943,92700.0
2005-02-17 14:40:00,62.87,62.9,62.84,62.89,75300.0,43.4943,43.5151,43.4735,43.5081,75300.0
2005-02-17 14:45:00,62.89,62.9,62.59,62.62,96800.0,43.5081,43.5151,43.3006,43.3213,96800.0
2005-02-17 14:50:00,62.63,62.65,62.58,62.62,49300.0,43.3283,43.3421,43.2937,43.3213,49300.0
2005-02-17 14:55:00,62.62,62.71,62.61,62.65,115500.0,43.3213,43.3836,43.3144,43.3421,115500.0
2005-02-17 15:00:00,62.64,62.68,62.56,62.6,91500.0,43.3352,43.3629,43.2798,43.3075,91500.0
2005-02-17 15:05:00,62.59,62.72,62.59,62.68,87500.0,43.3006,43.3905,43.3006,43.3629,87500.0
2005-02-17 15:10:00,62.68,62.75,62.66,62.72,111500.0,43.3629,43.4113,43.349,43.3905,111500.0
2005-02-17 15:15:00,62.71,62.75,62.68,62.74,78900.0,43.3836,43.4113,43.3629,43.4044,78900.0
2005-02-17 15:20:00,62.72,62.74,62.66,62.69,81300.0,43.3905,43.4044,43.349,43.3698,81300.0
2005-02-17 15:25:00,62.69,62.7,62.61,62.64,80700.0,43.3698,43.3767,43.3144,43.3352,80700.0
2005-02-17 15:30:00,62.65,62.72,62.63,62.7,63600.0,43.3421,43.3905,43.3283,43.3767,63600.0
2005-02-17 15:35:00,62.69,62.71,62.68,62.69,63100.0,43.3698,43.3836,43.3629,43.3698,63100.0
2005-02-17 15:40:00,62.69,62.85,62.69,62.85,127900.0,43.3698,43.4805,43.3698,43.4805,127900.0
2005-02-17 15:45:00,62.84,62.85,62.72,62.73,198000.0,43.4735,43.4805,43.3905,43.3974,198000.0
2005-02-17 15:50:00,62.73,62.75,62.5,62.53,204800.0,43.3974,43.4113,43.2383,43.2591,204800.0
2005-02-17 15:55:00,62.53,62.56,62.34,62.35,237700.0,43.2591,43.2798,43.1276,43.1346,237700.0
2005-02-18 09:30:00,62.53,62.54,62.09,62.25,720200.0,43.2591,43.266,42.9547,43.0654,720200.0
2005-02-18 09:35:00,62.25,62.29,62.13,62.18,172600.0,43.0654,43.0931,42.9824,43.017,172600.0
2005-02-18 09:40:00,62.16,62.2,62.06,62.2,167100.0,43.0031,43.0308,42.9339,43.0308,167100.0
2005-02-18 09:45:00,62.2,62.3,62.13,62.29,275900.0,43.0308,43.1,42.9824,43.0931,275900.0
2005-02-18 09:50:00,62.29,62.34,62.2,62.34,188100.0,43.0931,43.1276,43.0308,43.1276,188100.0
2005-02-18 09:55:00,62.34,62.46,62.25,62.28,106200.0,43.1276,43.2107,43.0654,43.0861,106200.0
2005-02-18 10:00:00,62.26,62.51,62.25,62.49,84700.0,43.0723,43.2452,43.0654,43.2314,84700.0
2005-02-18 10:05:00,62.5,62.61,62.45,62.61,72500.0,43.2383,43.3144,43.2037,43.3144,72500.0
2005-02-18 10:10:00,62.61,62.77,62.49,62.77,81500.0,43.3144,43.4251,43.2314,43.4251,81500.0
2005-02-18 10:15:00,62.75,62.86,62.72,62.72,87400.0,43.4113,43.4874,43.3905,43.3905,87400.0
2005-02-18 10:20:00,62.72,62.72,62.55,62.56,68000.0,43.3905,43.3905,43.2729,43.2798,68000.0
2005-02-18 10:25:00,62.57,62.71,62.57,62.67,43300.0,43.2868,43.3836,43.2868,43.3559,43300.0
2005-02-18 10:30:00,62.68,62.7,62.58,62.69,41100.0,43.3629,43.3767,43.2937,43.3698,41100.0
2005-02-18 10:35:00,62.7,62.7,62.68,62.69,15000.0,43.3767,43.3767,43.3629,43.3698,15000.0
2005-02-18 10:40:00,62.69,62.71,62.48,62.49,50400.0,43.3698,43.3836,43.2245,43.2314,50400.0
2005-02-18 10:45:00,62.48,62.5,62.32,62.34,71500.0,43.2245,43.2383,43.1138,43.1276,71500.0
2005-02-18 10:50:00,62.35,62.51,62.35,62.5,51700.0,43.1346,43.2452,43.1346,43.2383,51700.0
2005-02-18 10:55:00,62.51,62.6,62.49,62.6,58100.0,43.2452,43.3075,43.2314,43.3075,58100.0
2005-02-18 11:00:00,62.58,62.61,62.52,62.56,45000.0,43.2937,43.3144,43.2522,43.2798,45000.0
2005-02-18 11:05:00,62.56,62.65,62.53,62.65,60100.0,43.2798,43.3421,43.2591,43.3421,60100.0
2005-02-18 11:10:00,62.65,62.69,62.61,62.68,53500.0,43.3421,43.3698,43.3144,43.3629,53500.0
2005-02-18 11:15:00,62.68,62.71,62.68,62.68,82100.0,43.3629,43.3836,43.3629,43.3629,82100.0
2005-02-18 11:20:00,62.67,62.69,62.6,62.62,67200.0,43.3559,43.3698,43.3075,43.3213,67200.0
2005-02-18 11:25:00,62.62,62.63,62.55,62.55,89300.0,43.3213,43.3283,43.2729,43.2729,89300.0
2005-02-18 11:30:00,62.55,62.61,62.54,62.6,74500.0,43.2729,43.3144,43.266,43.3075,74500.0
2005-02-18 11:35:00,62.6,62.62,62.56,62.56,88300.0,43.3075,43.3213,43.2798,43.2798,88300.0
2005-02-18 11:40:00,62.56,62.58,62.39,62.39,156300.0,43.2798,43.2937,43.1622,43.1622,156300.0
2005-02-18 11:45:00,62.39,62.39,62.32,62.37,105200.0,43.1622,43.1622,43.1138,43.1484,105200.0
2005-02-18 11:50:00,62.37,62.39,62.32,62.36,93900.0,43.1484,43.1622,43.1138,43.1415,93900.0
2005-02-18 11:55:00,62.36,62.45,62.36,62.41,38300.0,43.1415,43.2037,43.1415,43.1761,38300.0
2005-02-18 12:00:00,62.4,62.45,62.4,62.43,19300.0,43.1691,43.2037,43.1691,43.1899,19300.0
2005-02-18 12:05:00,62.43,62.47,62.42,62.45,93700.0,43.1899,43.2176,43.183,43.2037,93700.0
2005-02-18 12:10:00,62.45,62.55,62.45,62.52,60700.0,43.2037,43.2729,43.2037,43.2522,60700.0
2005-02-18 12:15:00,62.52,62.54,62.42,62.54,43900.0,43.2522,43.266,43.183,43.266,43900.0
2005-02-18 12:20:00,62.53,62.54,62.5,62.5,23900.0,43.2591,43.266,43.2383,43.2383,23900.0
2005-02-18 12:25:00,62.5,62.51,62.46,62.48,52000.0,43.2383,43.2452,43.2107,43.2245,52000.0
2005-02-18 12:30:00,62.48,62.49,62.45,62.46,64100.0,43.2245,43.2314,43.2037,43.2107,64100.0
2005-02-18 12:35:00,62.45,62.48,62.44,62.44,48600.0,43.2037,43.2245,43.1968,43.1968,48600.0
2005-02-18 12:40:00,62.44,62.46,62.42,62.42,20200.0,43.1968,43.2107,43.183,43.183,20200.0
2005-02-18 12:45:00,62.42,62.42,62.32,62.32,36600.0,43.183,43.183,43.1138,43.1138,36600.0
2005-02-18 12:50:00,62.32,62.45,62.3,62.44,60500.0,43.1138,43.2037,43.1,43.1968,60500.0
2005-02-18 12:55:00,62.44,62.45,62.39,62.44,23500.0,43.1968,43.2037,43.1622,43.1968,23500.0
2005-02-18 13:00:00,62.43,62.46,62.38,62.38,55300.0,43.1899,43.2107,43.1553,43.1553,55300.0
2005-02-18 13:05:00,62.38,62.38,62.32,62.36,44300.0,43.1553,43.1553,43.1138,43.1415,44300.0
2005-02-18 13:10:00,62.36,62.36,62.24,62.24,67400.0,43.1415,43.1415,43.0585,43.0585,67400.0
2005-02-18 13:15:00,62.23,62.23,62.18,62.19,45400.0,43.0515,43.0515,43.017,43.0239,45400.0
2005-02-18 13:20:00,62.19,62.2,62.13,62.14,37800.0,43.0239,43.0308,42.9824,42.9893,37800.0
2005-02-18 13:25:00,62.14,62.2,62.13,62.13,47300.0,42.9893,43.0308,42.9824,42.9824,47300.0
2005-02-18 13:30:00,62.12,62.12,62.04,62.09,47000.0,42.9754,42.9754,42.9201,42.9547,47000.0
2005-02-18 13:35:00,62.1,62.11,62.05,62.07,31800.0,42.9616,42.9685,42.927,42.9409,31800.0
2005-02-18 13:40:00,62.06,62.08,61.99,61.99,51100.0,42.9339,42.9478,42.8855,42.8855,51100.0
2005-02-18 13:45:00,61.99,62.08,61.98,62.08,126000.0,42.8855,42.9478,42.8786,42.9478,126000.0
2005-02-18 13:50:00,62.08,62.14,62.08,62.13,30500.0,42.9478,42.9893,42.9478,42.9824,30500.0
2005-02-18 13:55:00,62.14,62.21,62.11,62.21,60000.0,42.9893,43.0377,42.9685,43.0377,60000.0
2005-02-18 14:00:00,62.19,62.22,62.19,62.21,79900.0,43.0239,43.0446,43.0239,43.0377,79900.0
2005-02-18 14:05:00,62.22,62.27,62.21,62.23,123500.0,43.0446,43.0792,43.0377,43.0515,123500.0
2005-02-18 14:10:00,62.23,62.28,62.22,62.26,137200.0,43.0515,43.0861,43.0446,43.0723,137200.0
2005-02-18 14:15:00,62.26,62.28,62.25,62.28,92100.0,43.0723,43.0861,43.0654,43.0861,92100.0
2005-02-18 14:20:00,62.27,62.29,62.27,62.29,97500.0,43.0792,43.0931,43.0792,43.0931,97500.0
2005-02-18 14:25:00,62.29,62.3,62.27,62.29,88200.0,43.0931,43.1,43.0792,43.0931,88200.0
2005-02-18 14:30:00,62.28,62.28,62.15,62.15,220600.0,43.0861,43.0861,42.9962,42.9962,220600.0
2005-02-18 14:35:00,62.16,62.19,62.15,62.17,17000.0,43.0031,43.0239,42.9962,43.01,17000.0
2005-02-18 14:40:00,62.16,62.2,62.13,62.14,21900.0,43.0031,43.0308,42.9824,42.9893,21900.0
2005-02-18 14:45:00,62.14,62.19,62.13,62.17,33900.0,42.9893,43.0239,42.9824,43.01,33900.0
2005-02-18 14:50:00,62.17,62.22,62.16,62.2,94800.0,43.01,43.0446,43.0031,43.0308,94800.0
2005-02-18 14:55:00,62.2,62.22,62.17,62.2,53100.0,43.0308,43.0446,43.01,43.0308,53100.0
2005-02-18 15:00:00,62.21,62.25,62.19,62.2,47300.0,43.0377,43.0654,43.0239,43.0308,47300.0
2005-02-18 15:05:00,62.2,62.23,62.2,62.22,30500.0,43.0308,43.0515,43.0308,43.0446,30500.0
2005-02-18 15:10:00,62.22,62.23,62.19,62.19,86800.0,43.0446,43.0515,43.0239,43.0239,86800.0
2005-02-18 15:15:00,62.18,62.18,62.11,62.16,47200.0,43.017,43.017,42.9685,43.0031,47200.0
2005-02-18 15:20:00,62.17,62.21,62.13,62.13,69900.0,43.01,43.0377,42.9824,42.9824,69900.0
2005-02-18 15:25:00,62.13,62.14,62.08,62.1,51800.0,42.9824,42.9893,42.9478,42.9616,51800.0
2005-02-18 15:30:00,62.09,62.1,62.0,62.0,94900.0,42.9547,42.9616,42.8924,42.8924,94900.0
2005-02-18 15:35:00,62.01,62.1,62.0,62.03,74800.0,42.8993,42.9616,42.8924,42.9132,74800.0
2005-02-18 15:40:00,62.03,62.12,62.0,62.11,121500.0,42.9132,42.9754,42.8924,42.9685,121500.0
2005-02-18 15:45:00,62.11,62.21,62.08,62.17,218600.0,42.9685,43.0377,42.9478,43.01,218600.0
2005-02-18 15:50:00,62.18,62.18,61.93,61.94,197800.0,43.017,43.017,42.844,42.8509,197800.0
2005-02-18 15:55:00,61.93,62.02,61.89,62.0,126600.0,42.844,42.9063,42.8163,42.8924,126600.0
2005-02-22 09:30:00,61.65,61.68,61.55,61.62,266400.0,42.6503,42.671,42.5811,42.6295,266400.0
2005-02-22 09:35:00,61.62,61.75,61.59,61.72,211500.0,42.6295,42.7195,42.6088,42.6987,211500.0
2005-02-22 09:40:00,61.73,61.8,61.72,61.75,107200.0,42.7056,42.7541,42.6987,42.7195,107200.0
2005-02-22 09:45:00,61.75,61.8,61.66,61.79,105700.0,42.7195,42.7541,42.6572,42.7471,105700.0
2005-02-22 09:50:00,61.79,61.85,61.79,61.83,84200.0,42.7471,42.7887,42.7471,42.7748,84200.0
2005-02-22 09:55:00,61.84,61.86,61.83,61.83,51200.0,42.7817,42.7956,42.7748,42.7748,51200.0
2005-02-22 10:00:00,61.84,61.86,61.61,61.68,113700.0,42.7817,42.7956,42.6226,42.671,113700.0
2005-02-22 10:05:00,61.68,61.76,61.61,61.66,58600.0,42.671,42.7264,42.6226,42.6572,58600.0
2005-02-22 10:10:00,61.66,61.86,61.66,61.77,92800.0,42.6572,42.7956,42.6572,42.7333,92800.0
2005-02-22 10:15:00,61.77,61.95,61.77,61.93,139500.0,42.7333,42.8578,42.7333,42.844,139500.0
2005-02-22 10:20:00,61.92,62.0,61.87,62.0,163600.0,42.8371,42.8924,42.8025,42.8924,163600.0
2005-02-22 10:25:00,62.0,62.24,61.99,62.07,154800.0,42.8924,43.0585,42.8855,42.9409,154800.0
2005-02-22 10:30:00,62.08,62.15,62.0,62.07,103500.0,42.9478,42.9962,42.8924,42.9409,103500.0
2005-02-22 10:35:00,62.07,62.49,61.7,62.49,195500.0,42.9409,43.2314,42.6849,43.2314,195500.0
2005-02-22 10:40:00,62.48,62.61,62.44,62.55,176200.0,43.2245,43.3144,43.1968,43.2729,176200.0
2005-02-22 10:45:00,62.54,62.56,62.42,62.47,53800.0,43.266,43.2798,43.183,43.2176,53800.0
2005-02-22 10:50:00,62.47,62.55,62.45,62.55,80200.0,43.2176,43.2729,43.2037,43.2729,80200.0
2005-02-22 10:55:00,62.56,62.59,62.34,62.41,117800.0,43.2798,43.3006,43.1276,43.1761,117800.0
2005-02-22 11:00:00,62.4,62.6,62.25,62.43,121900.0,43.1691,43.3075,43.0654,43.1899,121900.0
2005-02-22 11:05:00,62.43,62.48,62.35,62.37,70500.0,43.1899,43.2245,43.1346,43.1484,70500.0
2005-02-22 11:10:00,62.37,62.41,62.21,62.21,99800.0,43.1484,43.1761,43.0377,43.0377,99800.0
2005-02-22 11:15:00,62.21,62.35,62.21,62.27,79000.0,43.0377,43.1346,43.0377,43.0792,79000.0
2005-02-22 11:20:00,62.28,62.4,62.14,62.18,99000.0,43.0861,43.1691,42.9893,43.017,99000.0
2005-02-22 11:25:00,62.18,62.3,62.16,62.27,72800.0,43.017,43.1,43.0031,43.0792,72800.0
2005-02-22 11:30:00,62.27,62.4,62.26,62.29,76100.0,43.0792,43.1691,43.0723,43.0931,76100.0
2005-02-22 11:35:00,62.29,62.31,62.26,62.3,42200.0,43.0931,43.1069,43.0723,43.1,42200.0
2005-02-22 11:40:00,62.3,62.35,62.29,62.33,30600.0,43.1,43.1346,43.0931,43.1207,30600.0
2005-02-22 11:45:00,62.33,62.38,62.28,62.28,78800.0,43.1207,43.1553,43.0861,43.0861,78800.0
2005-02-22 11:50:00,62.28,62.34,62.26,62.28,59800.0,43.0861,43.1276,43.0723,43.0861,59800.0
2005-02-22 11:55:00,62.28,62.33,62.26,62.32,15600.0,43.0861,43.1207,43.0723,43.1138,15600.0
2005-02-22 12:00:00,62.32,62.35,62.31,62.32,51900.0,43.1138,43.1346,43.1069,43.1138,51900.0
2005-02-22 12:05:00,62.31,62.31,62.27,62.27,44900.0,43.1069,43.1069,43.0792,43.0792,44900.0
2005-02-22 12:10:00,62.27,62.27,62.13,62.18,34000.0,43.0792,43.0792,42.9824,43.017,34000.0
2005-02-22 12:15:00,62.18,62.18,61.96,61.96,66200.0,43.017,43.017,42.8648,42.8648,66200.0
2005-02-22 12:20:00,61.95,61.95,61.76,61.82,123400.0,42.8578,42.8578,42.7264,42.7679,123400.0
2005-02-22 12:25:00,61.82,61.83,61.6,61.73,129200.0,42.7679,42.7748,42.6157,42.7056,129200.0
2005-02-22 12:30:00,61.72,61.8,61.64,61.64,73100.0,42.6987,42.7541,42.6434,42.6434,73100.0
2005-02-22 12:35:00,61.64,61.75,61.64,61.71,101600.0,42.6434,42.7195,42.6434,42.6918,101600.0
2005-02-22 12:40:00,61.72,61.79,61.7,61.79,64800.0,42.6987,42.7471,42.6849,42.7471,64800.0
2005-02-22 12:45:00,61.79,61.83,61.74,61.81,63100.0,42.7471,42.7748,42.7126,42.761,63100.0
2005-02-22 12:50:00,61.81,61.89,61.8,61.89,44500.0,42.761,42.8163,42.7541,42.8163,44500.0
2005-02-22 12:55:00,61.89,61.94,61.87,61.9,73900.0,42.8163,42.8509,42.8025,42.8232,73900.0
2005-02-22 13:00:00,61.89,61.9,61.8,61.82,68200.0,42.8163,42.8232,42.7541,42.7679,68200.0
2005-02-22 13:05:00,61.82,61.91,61.82,61.87,64300.0,42.7679,42.8302,42.7679,42.8025,64300.0
2005-02-22 13:10:00,61.87,61.92,61.86,61.92,79500.0,42.8025,42.8371,42.7956,42.8371,79500.0
2005-02-22 13:15:00,61.93,61.98,61.9,61.98,59900.0,42.844,42.8786,42.8232,42.8786,59900.0
2005-02-22 13:20:00,61.98,61.99,61.9,61.91,78900.0,42.8786,42.8855,42.8232,42.8302,78900.0
2005-02-22 13:25:00,61.92,61.95,61.9,61.92,49600.0,42.8371,42.8578,42.8232,42.8371,49600.0
2005-02-22 13:30:00,61.93,61.95,61.89,61.93,27800.0,42.844,42.8578,42.8163,42.844,27800.0
2005-02-22 13:35:00,61.93,61.93,61.84,61.9,124600.0,42.844,42.844,42.7817,42.8232,124600.0
2005-02-22 13:40:00,61.9,61.94,61.85,61.9,41900.0,42.8232,42.8509,42.7887,42.8232,41900.0
2005-02-22 13:45:00,61.91,61.92,61.88,61.88,36100.0,42.8302,42.8371,42.8094,42.8094,36100.0
2005-02-22 13:50:00,61.89,61.93,61.85,61.91,70600.0,42.8163,42.844,42.7887,42.8302,70600.0
2005-02-22 13:55:00,61.91,61.92,61.85,61.89,50200.0,42.8302,42.8371,42.7887,42.8163,50200.0
2005-02-22 14:00:00,61.9,61.91,61.84,61.88,61700.0,42.8232,42.8302,42.7817,42.8094,61700.0
2005-02-22 14:05:00,61.9,61.92,61.83,61.87,86900.0,42.8232,42.8371,42.7748,42.8025,86900.0
2005-02-22 14:10:00,61.87,61.91,61.84,61.86,108300.0,42.8025,42.8302,42.7817,42.7956,108300.0
2005-02-22 14:15:00,61.86,61.88,61.74,61.74,109600.0,42.7956,42.8094,42.7126,42.7126,109600.0
2005-02-22 14:20:00,61.75,61.75,61.58,61.61,105900.0,42.7195,42.7195,42.6019,42.6226,105900.0
2005-02-22 14:25:00,61.62,61.62,61.57,61.6,122500.0,42.6295,42.6295,42.5949,42.6157,122500.0
2005-02-22 14:30:00,61.6,61.61,61.52,61.54,134800.0,42.6157,42.6226,42.5604,42.5742,134800.0
2005-02-22 14:35:00,61.54,61.57,61.54,61.55,143100.0,42.5742,42.5949,42.5742,42.5811,143100.0
2005-02-22 14:40:00,61.56,61.6,61.54,61.59,136300.0,42.588,42.6157,42.5742,42.6088,136300.0
2005-02-22 14:45:00,61.59,61.7,61.57,61.61,205400.0,42.6088,42.6849,42.5949,42.6226,205400.0
2005-02-22 14:50:00,61.62,61.68,61.62,61.67,70600.0,42.6295,42.671,42.6295,42.6641,70600.0
2005-02-22 14:55:00,61.67,61.67,61.61,61.61,94800.0,42.6641,42.6641,42.6226,42.6226,94800.0
2005-02-22 15:00:00,61.61,61.61,61.56,61.6,94500.0,42.6226,42.6226,42.588,42.6157,94500.0
2005-02-22 15:05:00,61.6,61.61,61.57,61.6,207400.0,42.6157,42.6226,42.5949,42.6157,207400.0
2005-02-22 15:10:00,61.59,61.7,61.54,61.55,603500.0,42.6088,42.6849,42.5742,42.5811,603500.0
2005-02-22 15:15:00,61.58,61.7,61.53,61.54,122800.0,42.6019,42.6849,42.5673,42.5742,122800.0
2005-02-22 15:20:00,61.53,61.56,61.52,61.54,109600.0,42.5673,42.588,42.5604,42.5742,109600.0
2005-02-22 15:25:00,61.55,61.57,61.53,61.56,64200.0,42.5811,42.5949,42.5673,42.588,64200.0
2005-02-22 15:30:00,61.56,61.62,61.56,61.61,103300.0,42.588,42.6295,42.588,42.6226,103300.0
2005-02-22 15:35:00,61.61,61.74,61.57,61.74,193000.0,42.6226,42.7126,42.5949,42.7126,193000.0
2005-02-22 15:40:00,61.74,61.82,61.73,61.79,178200.0,42.7126,42.7679,42.7056,42.7471,178200.0
2005-02-22 15:45:00,61.79,61.91,61.79,61.84,283200.0,42.7471,42.8302,42.7471,42.7817,283200.0
2005-02-22 15:50:00,61.84,61.86,61.73,61.73,263900.0,42.7817,42.7956,42.7056,42.7056,263900.0
2005-02-22 15:55:00,61.72,61.95,61.51,61.65,289500.0,42.6987,42.8578,42.5534,42.6503,289500.0
2005-02-23 09:30:00,61.18,61.44,61.11,61.26,437900.0,42.3251,42.505,42.2767,42.3805,437900.0
2005-02-23 09:35:00,61.25,61.6,61.22,61.53,250900.0,42.3736,42.6157,42.3528,42.5673,250900.0
2005-02-23 09:40:00,61.53,61.6,61.22,61.24,213700.0,42.5673,42.6157,42.3528,42.3666,213700.0
2005-02-23 09:45:00,61.24,61.4,61.24,61.4,87400.0,42.3666,42.4773,42.3666,42.4773,87400.0
2005-02-23 09:50:00,61.41,61.5,61.39,61.48,149400.0,42.4843,42.5465,42.4704,42.5327,149400.0
2005-02-23 09:55:00,61.48,61.48,61.37,61.4,88700.0,42.5327,42.5327,42.4566,42.4773,88700.0
2005-02-23 10:00:00,61.4,61.42,60.92,60.92,166300.0,42.4773,42.4912,42.1453,42.1453,166300.0
2005-02-23 10:05:00,60.92,61.06,60.91,61.0,143600.0,42.1453,42.2421,42.1383,42.2006,143600.0
2005-02-23 10:10:00,61.0,61.06,60.94,61.05,112000.0,42.2006,42.2421,42.1591,42.2352,112000.0
2005-02-23 10:15:00,61.03,61.05,60.97,60.97,104000.0,42.2214,42.2352,42.1799,42.1799,104000.0
2005-02-23 10:20:00,60.97,61.0,60.87,60.91,117600.0,42.1799,42.2006,42.1107,42.1383,117600.0
2005-02-23 10:25:00,60.91,60.98,60.75,60.75,144700.0,42.1383,42.1868,42.0277,42.0277,144700.0
2005-02-23 10:30:00,60.75,60.88,60.73,60.85,91100.0,42.0277,42.1176,42.0138,42.0968,91100.0
2005-02-23 10:35:00,60.86,60.91,60.77,60.81,178700.0,42.1038,42.1383,42.0415,42.0692,178700.0
2005-02-23 10:40:00,60.81,60.96,60.76,60.83,155500.0,42.0692,42.1729,42.0346,42.083,155500.0
2005-02-23 10:45:00,60.82,60.87,60.75,60.76,116000.0,42.0761,42.1107,42.0277,42.0346,116000.0
2005-02-23 10:50:00,60.76,60.8,60.48,60.5,221300.0,42.0346,42.0622,41.8409,41.8547,221300.0
2005-02-23 10:55:00,60.5,60.83,60.46,60.82,167200.0,41.8547,42.083,41.827,42.0761,167200.0
2005-02-23 11:00:00,60.82,60.84,60.7,60.84,81900.0,42.0761,42.0899,41.9931,42.0899,81900.0
2005-02-23 11:05:00,60.84,60.99,60.84,60.98,99500.0,42.0899,42.1937,42.0899,42.1868,99500.0
2005-02-23 11:10:00,60.99,60.99,60.93,60.93,42800.0,42.1937,42.1937,42.1522,42.1522,42800.0
2005-02-23 11:15:00,60.93,61.18,60.93,61.11,171800.0,42.1522,42.3251,42.1522,42.2767,171800.0
2005-02-23 11:20:00,61.1,61.13,61.0,61.1,95700.0,42.2698,42.2905,42.2006,42.2698,95700.0
2005-02-23 11:25:00,61.09,61.15,60.99,60.99,152400.0,42.2629,42.3044,42.1937,42.1937,152400.0
2005-02-23 11:30:00,61.0,61.12,60.99,61.07,108600.0,42.2006,42.2836,42.1937,42.249,108600.0
2005-02-23 11:35:00,61.07,61.14,61.01,61.11,48300.0,42.249,42.2975,42.2075,42.2767,48300.0
2005-02-23 11:40:00,61.12,61.14,61.08,61.14,48900.0,42.2836,42.2975,42.256,42.2975,48900.0
2005-02-23 11:45:00,61.13,61.14,61.02,61.05,39900.0,42.2905,42.2975,42.2144,42.2352,39900.0
2005-02-23 11:50:00,61.04,61.05,60.98,61.05,50500.0,42.2283,42.2352,42.1868,42.2352,50500.0
2005-02-23 11:55:00,61.04,61.14,61.02,61.14,40600.0,42.2283,42.2975,42.2144,42.2975,40600.0
2005-02-23 12:00:00,61.13,61.15,61.07,61.07,38500.0,42.2905,42.3044,42.249,42.249,38500.0
2005-02-23 12:05:00,61.07,61.15,61.06,61.07,51700.0,42.249,42.3044,42.2421,42.249,51700.0
2005-02-23 12:10:00,61.09,61.12,61.07,61.1,42000.0,42.2629,42.2836,42.249,42.2698,42000.0
2005-02-23 12:15:00,61.1,61.1,61.06,61.07,24700.0,42.2698,42.2698,42.2421,42.249,24700.0
2005-02-23 12:20:00,61.05,61.08,61.05,61.07,30100.0,42.2352,42.256,42.2352,42.249,30100.0
2005-02-23 12:25:00,61.06,61.07,61.04,61.05,44300.0,42.2421,42.249,42.2283,42.2352,44300.0
2005-02-23 12:30:00,61.05,61.07,61.05,61.05,25900.0,42.2352,42.249,42.2352,42.2352,25900.0
2005-02-23 12:35:00,61.06,61.07,61.04,61.04,35100.0,42.2421,42.249,42.2283,42.2283,35100.0
2005-02-23 12:40:00,61.04,61.05,61.03,61.03,27500.0,42.2283,42.2352,42.2214,42.2214,27500.0
2005-02-23 12:45:00,61.04,61.06,61.03,61.04,37300.0,42.2283,42.2421,42.2214,42.2283,37300.0
2005-02-23 12:50:00,61.04,61.08,61.04,61.08,25500.0,42.2283,42.256,42.2283,42.256,25500.0
2005-02-23 12:55:00,61.08,61.1,61.03,61.05,44800.0,42.256,42.2698,42.2214,42.2352,44800.0
2005-02-23 13:00:00,61.05,61.09,61.04,61.06,59300.0,42.2352,42.2629,42.2283,42.2421,59300.0
2005-02-23 13:05:00,61.05,61.06,60.84,60.84,106100.0,42.2352,42.2421,42.0899,42.0899,106100.0
2005-02-23 13:10:00,60.84,60.9,60.78,60.8,86700.0,42.0899,42.1314,42.0484,42.0622,86700.0
2005-02-23 13:15:00,60.81,60.96,60.81,60.92,69300.0,42.0692,42.1729,42.0692,42.1453,69300.0
2005-02-23 13:20:00,60.92,61.11,60.92,61.0,95000.0,42.1453,42.2767,42.1453,42.2006,95000.0
2005-02-23 13:25:00,61.01,61.15,60.99,61.0,116700.0,42.2075,42.3044,42.1937,42.2006,116700.0
2005-02-23 13:30:00,60.99,61.03,60.91,60.99,47700.0,42.1937,42.2214,42.1383,42.1937,47700.0
2005-02-23 13:35:00,60.98,61.05,60.98,61.04,50800.0,42.1868,42.2352,42.1868,42.2283,50800.0
2005-02-23 13:40:00,61.05,61.05,60.76,60.76,99900.0,42.2352,42.2352,42.0346,42.0346,99900.0
2005-02-23 13:45:00,60.76,60.89,60.74,60.89,167100.0,42.0346,42.1245,42.0207,42.1245,167100.0
2005-02-23 13:50:00,60.88,61.0,60.88,60.96,40500.0,42.1176,42.2006,42.1176,42.1729,40500.0
2005-02-23 13:55:00,60.97,61.0,60.92,60.92,25900.0,42.1799,42.2006,42.1453,42.1453,25900.0
2005-02-23 14:00:00,60.95,61.15,60.9,61.05,69800.0,42.166,42.3044,42.1314,42.2352,69800.0
2005-02-23 14:05:00,60.99,61.09,60.94,60.97,131600.0,42.1937,42.2629,42.1591,42.1799,131600.0
2005-02-23 14:10:00,60.98,61.01,60.85,60.87,58300.0,42.1868,42.2075,42.0968,42.1107,58300.0
2005-02-23 14:15:00,60.86,60.94,60.78,60.94,64100.0,42.1038,42.1591,42.0484,42.1591,64100.0
2005-02-23 14:20:00,60.95,61.06,60.95,61.0,50300.0,42.166,42.2421,42.166,42.2006,50300.0
2005-02-23 14:25:00,60.99,61.0,60.91,61.0,80400.0,42.1937,42.2006,42.1383,42.2006,80400.0
2005-02-23 14:30:00,60.99,61.09,60.98,61.09,56300.0,42.1937,42.2629,42.1868,42.2629,56300.0
2005-02-23 14:35:00,61.09,61.21,61.05,61.16,108800.0,42.2629,42.3459,42.2352,42.3113,108800.0
2005-02-23 14:40:00,61.15,61.16,61.07,61.07,97100.0,42.3044,42.3113,42.249,42.249,97100.0
2005-02-23 14:45:00,61.09,61.27,61.05,61.21,66200.0,42.2629,42.3874,42.2352,42.3459,66200.0
2005-02-23 14:50:00,61.21,61.35,61.18,61.2,44400.0,42.3459,42.4427,42.3251,42.339,44400.0
2005-02-23 14:55:00,61.2,61.34,61.17,61.2,45000.0,42.339,42.4358,42.3182,42.339,45000.0
2005-02-23 15:00:00,61.21,61.25,61.19,61.24,33500.0,42.3459,42.3736,42.3321,42.3666,33500.0
2005-02-23 15:05:00,61.25,61.25,61.18,61.21,67200.0,42.3736,42.3736,42.3251,42.3459,67200.0
2005-02-23 15:10:00,61.21,61.26,61.2,61.25,75500.0,42.3459,42.3805,42.339,42.3736,75500.0
2005-02-23 15:15:00,61.27,61.38,61.27,61.36,78300.0,42.3874,42.4635,42.3874,42.4497,78300.0
2005-02-23 15:20:00,61.36,61.49,61.36,61.46,74600.0,42.4497,42.5396,42.4497,42.5188,74600.0
2005-02-23 15:25:00,61.46,61.5,61.46,61.49,60500.0,42.5188,42.5465,42.5188,42.5396,60500.0
2005-02-23 15:30:00,61.49,61.51,61.43,61.44,78100.0,42.5396,42.5534,42.4981,42.505,78100.0
2005-02-23 15:35:00,61.44,61.45,61.37,61.37,80000.0,42.505,42.5119,42.4566,42.4566,80000.0
2005-02-23 15:40:00,61.38,61.41,61.32,61.4,172600.0,42.4635,42.4843,42.422,42.4773,172600.0
2005-02-23 15:45:00,61.4,61.47,61.29,61.3,155000.0,42.4773,42.5258,42.4012,42.4082,155000.0
2005-02-23 15:50:00,61.31,61.41,61.31,61.41,94700.0,42.4151,42.4843,42.4151,42.4843,94700.0
2005-02-23 15:55:00,61.4,61.41,61.32,61.35,172900.0,42.4773,42.4843,42.422,42.4427,172900.0
2005-02-24 09:30:00,61.4,61.48,61.3,61.4,237400.0,42.4773,42.5327,42.4082,42.4773,237400.0
2005-02-24 09:35:00,61.39,61.4,61.23,61.3,212800.0,42.4704,42.4773,42.3597,42.4082,212800.0
2005-02-24 09:40:00,61.3,61.4,61.29,61.31,149500.0,42.4082,42.4773,42.4012,42.4151,149500.0
2005-02-24 09:45:00,61.31,61.32,61.0,61.09,188900.0,42.4151,42.422,42.2006,42.2629,188900.0
2005-02-24 09:50:00,61.09,61.13,60.85,60.87,179100.0,42.2629,42.2905,42.0968,42.1107,179100.0
2005-02-24 09:55:00,60.88,61.05,60.86,60.99,124800.0,42.1176,42.2352,42.1038,42.1937,124800.0
2005-02-24 10:00:00,60.99,61.02,60.83,60.83,123500.0,42.1937,42.2144,42.083,42.083,123500.0
2005-02-24 10:05:00,60.84,61.08,60.74,61.07,180400.0,42.0899,42.256,42.0207,42.249,180400.0
2005-02-24 10:10:00,61.07,61.23,61.02,61.13,120500.0,42.249,42.3597,42.2144,42.2905,120500.0
2005-02-24 10:15:00,61.12,61.3,61.12,61.23,106400.0,42.2836,42.4082,42.2836,42.3597,106400.0
2005-02-24 10:20:00,61.23,61.35,61.17,61.24,100500.0,42.3597,42.4427,42.3182,42.3666,100500.0
2005-02-24 10:25:00,61.25,61.26,61.16,61.24,113800.0,42.3736,42.3805,42.3113,42.3666,113800.0
2005-02-24 10:30:00,61.24,61.5,61.24,61.48,201000.0,42.3666,42.5465,42.3666,42.5327,201000.0
2005-02-24 10:35:00,61.48,61.52,61.35,61.39,90000.0,42.5327,42.5604,42.4427,42.4704,90000.0
2005-02-24 10:40:00,61.39,61.4,61.35,61.35,63700.0,42.4704,42.4773,42.4427,42.4427,63700.0
2005-02-24 10:45:00,61.36,61.38,61.2,61.24,65700.0,42.4497,42.4635,42.339,42.3666,65700.0
2005-02-24 10:50:00,61.25,61.33,61.25,61.29,38000.0,42.3736,42.4289,42.3736,42.4012,38000.0
2005-02-24 10:55:00,61.3,61.35,61.08,61.11,81900.0,42.4082,42.4427,42.256,42.2767,81900.0
2005-02-24 11:00:00,61.09,61.18,61.08,61.17,78000.0,42.2629,42.3251,42.256,42.3182,78000.0
2005-02-24 11:05:00,61.18,61.26,61.11,61.25,35000.0,42.3251,42.3805,42.2767,42.3736,35000.0
2005-02-24 11:10:00,61.24,61.28,61.23,61.26,56000.0,42.3666,42.3943,42.3597,42.3805,56000.0
2005-02-24 11:15:00,61.26,61.35,61.24,61.34,50800.0,42.3805,42.4427,42.3666,42.4358,50800.0
2005-02-24 11:20:00,61.34,61.5,61.34,61.48,71400.0,42.4358,42.5465,42.4358,42.5327,71400.0
2005-02-24 11:25:00,61.48,61.5,61.32,61.34,62800.0,42.5327,42.5465,42.422,42.4358,62800.0
2005-02-24 11:30:00,61.35,61.35,61.25,61.28,29200.0,42.4427,42.4427,42.3736,42.3943,29200.0
2005-02-24 11:35:00,61.29,61.31,61.2,61.23,31400.0,42.4012,42.4151,42.339,42.3597,31400.0
2005-02-24 11:40:00,61.24,61.4,61.23,61.37,45700.0,42.3666,42.4773,42.3597,42.4566,45700.0
2005-02-24 11:45:00,61.4,61.43,61.26,61.26,41600.0,42.4773,42.4981,42.3805,42.3805,41600.0
2005-02-24 11:50:00,61.25,61.26,61.11,61.2,52600.0,42.3736,42.3805,42.2767,42.339,52600.0
2005-02-24 11:55:00,61.21,61.21,61.12,61.19,60800.0,42.3459,42.3459,42.2836,42.3321,60800.0
2005-02-24 12:00:00,61.18,61.19,61.06,61.12,54700.0,42.3251,42.3321,42.2421,42.2836,54700.0
2005-02-24 12:05:00,61.12,61.19,61.1,61.19,33300.0,42.2836,42.3321,42.2698,42.3321,33300.0
2005-02-24 12:10:00,61.18,61.23,61.18,61.2,51700.0,42.3251,42.3597,42.3251,42.339,51700.0
2005-02-24 12:15:00,61.19,61.21,61.17,61.19,52300.0,42.3321,42.3459,42.3182,42.3321,52300.0
2005-02-24 12:20:00,61.19,61.24,61.18,61.21,44600.0,42.3321,42.3666,42.3251,42.3459,44600.0
2005-02-24 12:25:00,61.2,61.22,61.19,61.21,33700.0,42.339,42.3528,42.3321,42.3459,33700.0
2005-02-24 12:30:00,61.22,61.24,61.2,61.24,26500.0,42.3528,42.3666,42.339,42.3666,26500.0
2005-02-24 12:35:00,61.24,61.25,61.22,61.24,25000.0,42.3666,42.3736,42.3528,42.3666,25000.0
2005-02-24 12:40:00,61.25,61.25,61.22,61.24,9700.0,42.3736,42.3736,42.3528,42.3666,9700.0
2005-02-24 12:45:00,61.25,61.27,61.19,61.19,33000.0,42.3736,42.3874,42.3321,42.3321,33000.0
2005-02-24 12:50:00,61.18,61.2,61.15,61.2,29100.0,42.3251,42.339,42.3044,42.339,29100.0
2005-02-24 12:55:00,61.2,61.21,61.19,61.2,24900.0,42.339,42.3459,42.3321,42.339,24900.0
2005-02-24 13:00:00,61.2,61.26,61.2,61.22,19300.0,42.339,42.3805,42.339,42.3528,19300.0
2005-02-24 13:05:00,61.24,61.28,61.22,61.28,41400.0,42.3666,42.3943,42.3528,42.3943,41400.0
2005-02-24 13:10:00,61.28,61.28,61.22,61.22,13700.0,42.3943,42.3943,42.3528,42.3528,13700.0
2005-02-24 13:15:00,61.23,61.23,61.21,61.21,36900.0,42.3597,42.3597,42.3459,42.3459,36900.0
2005-02-24 13:20:00,61.23,61.28,61.2,61.25,135700.0,42.3597,42.3943,42.339,42.3736,135700.0
2005-02-24 13:25:00,61.25,61.3,61.22,61.22,30600.0,42.3736,42.4082,42.3528,42.3528,30600.0
2005-02-24 13:30:00,61.22,61.25,61.2,61.22,25600.0,42.3528,42.3736,42.339,42.3528,25600.0
2005-02-24 13:35:00,61.22,61.35,61.22,61.33,81300.0,42.3528,42.4427,42.3528,42.4289,81300.0
2005-02-24 13:40:00,61.33,61.35,61.31,61.32,36800.0,42.4289,42.4427,42.4151,42.422,36800.0
2005-02-24 13:45:00,61.32,61.38,61.3,61.37,25100.0,42.422,42.4635,42.4082,42.4566,25100.0
2005-02-24 13:50:00,61.37,61.49,61.37,61.45,91300.0,42.4566,42.5396,42.4566,42.5119,91300.0
2005-02-24 13:55:00,61.45,61.45,61.37,61.42,36600.0,42.5119,42.5119,42.4566,42.4912,36600.0
2005-02-24 14:00:00,61.42,61.48,61.41,61.46,50600.0,42.4912,42.5327,42.4843,42.5188,50600.0
2005-02-24 14:05:00,61.46,61.5,61.46,61.5,52400.0,42.5188,42.5465,42.5188,42.5465,52400.0
2005-02-24 14:10:00,61.5,61.75,61.5,61.73,115100.0,42.5465,42.7195,42.5465,42.7056,115100.0
2005-02-24 14:15:00,61.73,62.01,61.72,61.83,126700.0,42.7056,42.8993,42.6987,42.7748,126700.0
2005-02-24 14:20:00,61.83,61.99,61.81,61.99,122500.0,42.7748,42.8855,42.761,42.8855,122500.0
2005-02-24 14:25:00,61.99,62.0,61.84,61.85,73100.0,42.8855,42.8924,42.7817,42.7887,73100.0
2005-02-24 14:30:00,61.85,61.92,61.8,61.83,104500.0,42.7887,42.8371,42.7541,42.7748,104500.0
2005-02-24 14:35:00,61.82,61.9,61.78,61.88,45500.0,42.7679,42.8232,42.7402,42.8094,45500.0
2005-02-24 14:40:00,61.88,62.0,61.88,61.96,73200.0,42.8094,42.8924,42.8094,42.8648,73200.0
2005-02-24 14:45:00,61.95,61.97,61.94,61.96,73900.0,42.8578,42.8717,42.8509,42.8648,73900.0
2005-02-24 14:50:00,61.96,62.0,61.93,61.93,79900.0,42.8648,42.8924,42.844,42.844,79900.0
2005-02-24 14:55:00,61.92,61.99,61.87,61.98,49300.0,42.8371,42.8855,42.8025,42.8786,49300.0
2005-02-24 15:00:00,61.98,62.15,61.98,62.13,89500.0,42.8786,42.9962,42.8786,42.9824,89500.0
2005-02-24 15:05:00,62.15,62.23,62.13,62.2,81800.0,42.9962,43.0515,42.9824,43.0308,81800.0
2005-02-24 15:10:00,62.19,62.22,62.12,62.18,128400.0,43.0239,43.0446,42.9754,43.017,128400.0
2005-02-24 15:15:00,62.19,62.22,62.14,62.19,74400.0,43.0239,43.0446,42.9893,43.0239,74400.0
2005-02-24 15:20:00,62.2,62.22,62.18,62.18,83800.0,43.0308,43.0446,43.017,43.017,83800.0
2005-02-24 15:25:00,62.18,62.18,62.08,62.09,115300.0,43.017,43.017,42.9478,42.9547,115300.0
2005-02-24 15:30:00,62.1,62.22,62.09,62.22,97600.0,42.9616,43.0446,42.9547,43.0446,97600.0
2005-02-24 15:35:00,62.22,62.35,62.19,62.3,191000.0,43.0446,43.1346,43.0239,43.1,191000.0
2005-02-24 15:40:00,62.3,62.3,62.21,62.23,150000.0,43.1,43.1,43.0377,43.0515,150000.0
2005-02-24 15:45:00,62.24,62.24,62.03,62.05,149300.0,43.0585,43.0585,42.9132,42.927,149300.0
2005-02-24 15:50:00,62.05,62.06,61.98,62.03,161100.0,42.927,42.9339,42.8786,42.9132,161100.0
2005-02-24 15:55:00,62.02,62.08,61.9,61.9,189500.0,42.9063,42.9478,42.8232,42.8232,189500.0
2005-02-25 09:30:00,62.0,62.0,61.67,61.93,195000.0,42.8924,42.8924,42.6641,42.844,195000.0
2005-02-25 09:35:00,61.91,62.01,61.86,61.99,118100.0,42.8302,42.8993,42.7956,42.8855,118100.0
2005-02-25 09:40:00,61.99,62.31,61.99,62.3,164100.0,42.8855,43.1069,42.8855,43.1,164100.0
2005-02-25 09:45:00,62.32,62.42,62.19,62.3,168200.0,43.1138,43.183,43.0239,43.1,168200.0
2005-02-25 09:50:00,62.32,62.36,62.15,62.17,75500.0,43.1138,43.1415,42.9962,43.01,75500.0
2005-02-25 09:55:00,62.16,62.25,62.14,62.2,116100.0,43.0031,43.0654,42.9893,43.0308,116100.0
2005-02-25 10:00:00,62.19,62.2,62.04,62.16,130900.0,43.0239,43.0308,42.9201,43.0031,130900.0
2005-02-25 10:05:00,62.13,62.25,62.12,62.24,40800.0,42.9824,43.0654,42.9754,43.0585,40800.0
2005-02-25 10:10:00,62.24,62.41,62.24,62.4,75400.0,43.0585,43.1761,43.0585,43.1691,75400.0
2005-02-25 10:15:00,62.4,62.41,62.15,62.17,122200.0,43.1691,43.1761,42.9962,43.01,122200.0
2005-02-25 10:20:00,62.16,62.24,62.14,62.17,70700.0,43.0031,43.0585,42.9893,43.01,70700.0
2005-02-25 10:25:00,62.16,62.23,62.14,62.2,53300.0,43.0031,43.0515,42.9893,43.0308,53300.0
2005-02-25 10:30:00,62.2,62.22,62.14,62.14,43900.0,43.0308,43.0446,42.9893,42.9893,43900.0
2005-02-25 10:35:00,62.15,62.16,62.09,62.1,71200.0,42.9962,43.0031,42.9547,42.9616,71200.0
2005-02-25 10:40:00,62.1,62.11,62.09,62.09,52100.0,42.9616,42.9685,42.9547,42.9547,52100.0
2005-02-25 10:45:00,62.1,62.11,62.09,62.09,76500.0,42.9616,42.9685,42.9547,42.9547,76500.0
2005-02-25 10:50:00,62.09,62.1,62.08,62.1,47800.0,42.9547,42.9616,42.9478,42.9616,47800.0
2005-02-25 10:55:00,62.1,62.28,62.09,62.27,92600.0,42.9616,43.0861,42.9547,43.0792,92600.0
2005-02-25 11:00:00,62.29,62.42,62.25,62.34,98300.0,43.0931,43.183,43.0654,43.1276,98300.0
2005-02-25 11:05:00,62.34,62.48,62.25,62.36,114700.0,43.1276,43.2245,43.0654,43.1415,114700.0
2005-02-25 11:10:00,62.36,62.41,62.36,62.36,67900.0,43.1415,43.1761,43.1415,43.1415,67900.0
2005-02-25 11:15:00,62.37,62.37,62.29,62.3,56000.0,43.1484,43.1484,43.0931,43.1,56000.0
2005-02-25 11:20:00,62.3,62.39,62.3,62.37,45200.0,43.1,43.1622,43.1,43.1484,45200.0
2005-02-25 11:25:00,62.37,62.38,62.14,62.22,177900.0,43.1484,43.1553,42.9893,43.0446,177900.0
2005-02-25 11:30:00,62.21,62.23,62.18,62.2,56800.0,43.0377,43.0515,43.017,43.0308,56800.0
2005-02-25 11:35:00,62.2,62.42,62.19,62.4,94200.0,43.0308,43.183,43.0239,43.1691,94200.0
2005-02-25 11:40:00,62.4,62.48,62.38,62.47,79700.0,43.1691,43.2245,43.1553,43.2176,79700.0
2005-02-25 11:45:00,62.46,62.48,62.46,62.47,28300.0,43.2107,43.2245,43.2107,43.2176,28300.0
2005-02-25 11:50:00,62.46,62.75,62.46,62.73,164100.0,43.2107,43.4113,43.2107,43.3974,164100.0
2005-02-25 11:55:00,62.73,62.94,62.72,62.81,160300.0,43.3974,43.5427,43.3905,43.4528,160300.0
2005-02-25 12:00:00,62.81,62.81,62.71,62.77,89200.0,43.4528,43.4528,43.3836,43.4251,89200.0
2005-02-25 12:05:00,62.77,62.81,62.74,62.77,64800.0,43.4251,43.4528,43.4044,43.4251,64800.0
2005-02-25 12:10:00,62.77,62.78,62.76,62.78,41500.0,43.4251,43.432,43.4182,43.432,41500.0
2005-02-25 12:15:00,62.79,62.88,62.79,62.86,71800.0,43.439,43.5012,43.439,43.4874,71800.0
2005-02-25 12:20:00,62.87,62.87,62.8,62.81,70300.0,43.4943,43.4943,43.4459,43.4528,70300.0
2005-02-25 12:25:00,62.81,62.82,62.74,62.77,68100.0,43.4528,43.4597,43.4044,43.4251,68100.0
2005-02-25 12:30:00,62.75,62.8,62.74,62.78,63700.0,43.4113,43.4459,43.4044,43.432,63700.0
2005-02-25 12:35:00,62.76,62.81,62.72,62.77,67300.0,43.4182,43.4528,43.3905,43.4251,67300.0
2005-02-25 12:40:00,62.74,62.74,62.66,62.67,36200.0,43.4044,43.4044,43.349,43.3559,36200.0
2005-02-25 12:45:00,62.67,62.68,62.66,62.67,55500.0,43.3559,43.3629,43.349,43.3559,55500.0
2005-02-25 12:50:00,62.66,62.68,62.65,62.65,36100.0,43.349,43.3629,43.3421,43.3421,36100.0
2005-02-25 12:55:00,62.66,62.66,62.63,62.63,48500.0,43.349,43.349,43.3283,43.3283,48500.0
2005-02-25 13:00:00,62.65,62.72,62.62,62.67,59700.0,43.3421,43.3905,43.3213,43.3559,59700.0
2005-02-25 13:05:00,62.65,62.68,62.63,62.64,27200.0,43.3421,43.3629,43.3283,43.3352,27200.0
2005-02-25 13:10:00,62.64,62.65,62.47,62.47,71400.0,43.3352,43.3421,43.2176,43.2176,71400.0
2005-02-25 13:15:00,62.47,62.54,62.46,62.54,39300.0,43.2176,43.266,43.2107,43.266,39300.0
2005-02-25 13:20:00,62.54,62.55,62.51,62.51,53500.0,43.266,43.2729,43.2452,43.2452,53500.0
2005-02-25 13:25:00,62.51,62.53,62.41,62.41,42200.0,43.2452,43.2591,43.1761,43.1761,42200.0
2005-02-25 13:30:00,62.41,62.53,62.39,62.45,59700.0,43.1761,43.2591,43.1622,43.2037,59700.0
2005-02-25 13:35:00,62.45,62.5,62.43,62.45,60500.0,43.2037,43.2383,43.1899,43.2037,60500.0
2005-02-25 13:40:00,62.44,62.55,62.43,62.49,39400.0,43.1968,43.2729,43.1899,43.2314,39400.0
2005-02-25 13:45:00,62.49,62.5,62.49,62.49,22300.0,43.2314,43.2383,43.2314,43.2314,22300.0
2005-02-25 13:50:00,62.5,62.62,62.49,62.55,71100.0,43.2383,43.3213,43.2314,43.2729,71100.0
2005-02-25 13:55:00,62.61,62.61,62.51,62.57,43500.0,43.3144,43.3144,43.2452,43.2868,43500.0
2005-02-25 14:00:00,62.55,62.56,62.53,62.56,46700.0,43.2729,43.2798,43.2591,43.2798,46700.0
2005-02-25 14:05:00,62.56,62.58,62.54,62.55,52000.0,43.2798,43.2937,43.266,43.2729,52000.0
2005-02-25 14:10:00,62.56,62.62,62.54,62.61,78300.0,43.2798,43.3213,43.266,43.3144,78300.0
2005-02-25 14:15:00,62.61,62.74,62.61,62.67,91700.0,43.3144,43.4044,43.3144,43.3559,91700.0
2005-02-25 14:20:00,62.67,62.75,62.65,62.72,43400.0,43.3559,43.4113,43.3421,43.3905,43400.0
2005-02-25 14:25:00,62.73,62.79,62.71,62.77,89500.0,43.3974,43.439,43.3836,43.4251,89500.0
2005-02-25 14:30:00,62.77,62.82,62.76,62.79,82500.0,43.4251,43.4597,43.4182,43.439,82500.0
2005-02-25 14:35:00,62.8,62.89,62.79,62.88,82100.0,43.4459,43.5081,43.439,43.5012,82100.0
2005-02-25 14:40:00,62.89,62.89,62.64,62.7,137100.0,43.5081,43.5081,43.3352,43.3767,137100.0
2005-02-25 14:45:00,62.7,62.74,62.67,62.67,71400.0,43.3767,43.4044,43.3559,43.3559,71400.0
2005-02-25 14:50:00,62.68,62.68,62.65,62.66,30500.0,43.3629,43.3629,43.3421,43.349,30500.0
2005-02-25 14:55:00,62.67,62.7,62.66,62.66,36300.0,43.3559,43.3767,43.349,43.349,36300.0
2005-02-25 15:00:00,62.66,62.67,62.63,62.63,108300.0,43.349,43.3559,43.3283,43.3283,108300.0
2005-02-25 15:05:00,62.63,62.69,62.54,62.57,114800.0,43.3283,43.3698,43.266,43.2868,114800.0
2005-02-25 15:10:00,62.58,62.83,62.55,62.79,86400.0,43.2937,43.4666,43.2729,43.439,86400.0
2005-02-25 15:15:00,62.79,62.85,62.78,62.83,69300.0,43.439,43.4805,43.432,43.4666,69300.0
2005-02-25 15:20:00,62.83,62.93,62.81,62.91,86300.0,43.4666,43.5358,43.4528,43.522,86300.0
2005-02-25 15:25:00,62.92,62.95,62.86,62.87,88100.0,43.5289,43.5496,43.4874,43.4943,88100.0
2005-02-25 15:30:00,62.87,63.0,62.86,62.99,219300.0,43.4943,43.5842,43.4874,43.5773,219300.0
2005-02-25 15:35:00,62.99,63.02,62.94,62.98,254000.0,43.5773,43.5981,43.5427,43.5704,254000.0
2005-02-25 15:40:00,62.98,63.05,62.94,62.98,168500.0,43.5704,43.6188,43.5427,43.5704,168500.0
2005-02-25 15:45:00,62.98,63.0,62.86,62.86,168600.0,43.5704,43.5842,43.4874,43.4874,168600.0
2005-02-25 15:50:00,62.87,62.9,62.69,62.74,199200.0,43.4943,43.5151,43.3698,43.4044,199200.0
2005-02-25 15:55:00,62.74,62.85,62.67,62.84,232800.0,43.4044,43.4805,43.3559,43.4735,232800.0
2005-02-28 09:30:00,62.26,62.37,61.63,62.0,547500.0,43.0723,43.1484,42.6365,42.8924,547500.0
2005-02-28 09:35:00,62.01,62.16,61.75,62.11,365600.0,42.8993,43.0031,42.7195,42.9685,365600.0
2005-02-28 09:40:00,62.11,62.3,61.94,62.22,143500.0,42.9685,43.1,42.8509,43.0446,143500.0
2005-02-28 09:45:00,62.22,62.24,62.0,62.08,150300.0,43.0446,43.0585,42.8924,42.9478,150300.0
2005-02-28 09:50:00,62.09,62.15,62.03,62.08,234500.0,42.9547,42.9962,42.9132,42.9478,234500.0
2005-02-28 09:55:00,62.07,62.09,61.87,62.02,233600.0,42.9409,42.9547,42.8025,42.9063,233600.0
2005-02-28 10:00:00,62.05,62.09,61.94,62.02,139600.0,42.927,42.9547,42.8509,42.9063,139600.0
2005-02-28 10:05:00,62.04,62.1,61.97,62.08,117900.0,42.9201,42.9616,42.8717,42.9478,117900.0
2005-02-28 10:10:00,62.09,62.34,62.08,62.19,221400.0,42.9547,43.1276,42.9478,43.0239,221400.0
2005-02-28 10:15:00,62.19,62.26,62.04,62.09,155700.0,43.0239,43.0723,42.9201,42.9547,155700.0
2005-02-28 10:20:00,62.07,62.25,62.07,62.14,117300.0,42.9409,43.0654,42.9409,42.9893,117300.0
2005-02-28 10:25:00,62.14,62.19,62.05,62.06,73700.0,42.9893,43.0239,42.927,42.9339,73700.0
2005-02-28 10:30:00,62.08,62.15,62.07,62.1,87500.0,42.9478,42.9962,42.9409,42.9616,87500.0
2005-02-28 10:35:00,62.11,62.2,61.99,62.13,126600.0,42.9685,43.0308,42.8855,42.9824,126600.0
2005-02-28 10:40:00,62.13,62.26,62.13,62.16,80400.0,42.9824,43.0723,42.9824,43.0031,80400.0
2005-02-28 10:45:00,62.15,62.22,62.08,62.1,124300.0,42.9962,43.0446,42.9478,42.9616,124300.0
2005-02-28 10:50:00,62.08,62.08,61.96,61.98,87000.0,42.9478,42.9478,42.8648,42.8786,87000.0
2005-02-28 10:55:00,61.98,62.01,61.97,62.0,69000.0,42.8786,42.8993,42.8717,42.8924,69000.0
2005-02-28 11:00:00,61.99,62.01,61.98,61.99,89100.0,42.8855,42.8993,42.8786,42.8855,89100.0
2005-02-28 11:05:00,61.99,62.0,61.96,61.99,70000.0,42.8855,42.8924,42.8648,42.8855,70000.0
2005-02-28 11:10:00,61.98,62.01,61.97,61.99,34100.0,42.8786,42.8993,42.8717,42.8855,34100.0
2005-02-28 11:15:00,61.99,62.0,61.98,61.98,59600.0,42.8855,42.8924,42.8786,42.8786,59600.0
2005-02-28 11:20:00,61.98,62.05,61.94,62.04,79600.0,42.8786,42.927,42.8509,42.9201,79600.0
2005-02-28 11:25:00,62.05,62.16,62.04,62.15,114500.0,42.927,43.0031,42.9201,42.9962,114500.0
2005-02-28 11:30:00,62.14,62.25,62.09,62.13,137900.0,42.9893,43.0654,42.9547,42.9824,137900.0
2005-02-28 11:35:00,62.13,62.13,61.98,61.99,82900.0,42.9824,42.9824,42.8786,42.8855,82900.0
2005-02-28 11:40:00,62.0,62.0,61.97,61.98,90400.0,42.8924,42.8924,42.8717,42.8786,90400.0
2005-02-28 11:45:00,61.98,61.99,61.96,61.96,47000.0,42.8786,42.8855,42.8648,42.8648,47000.0
2005-02-28 11:50:00,61.96,61.96,61.82,61.94,105600.0,42.8648,42.8648,42.7679,42.8509,105600.0
2005-02-28 11:55:00,61.94,62.02,61.91,61.94,46200.0,42.8509,42.9063,42.8302,42.8509,46200.0
2005-02-28 12:00:00,61.93,61.94,61.87,61.89,146200.0,42.844,42.8509,42.8025,42.8163,146200.0
2005-02-28 12:05:00,61.89,61.89,61.79,61.85,96300.0,42.8163,42.8163,42.7471,42.7887,96300.0
2005-02-28 12:10:00,61.85,61.88,61.83,61.86,61200.0,42.7887,42.8094,42.7748,42.7956,61200.0
2005-02-28 12:15:00,61.85,61.87,61.75,61.83,75400.0,42.7887,42.8025,42.7195,42.7748,75400.0
2005-02-28 12:20:00,61.83,61.88,61.71,61.72,79800.0,42.7748,42.8094,42.6918,42.6987,79800.0
2005-02-28 12:25:00,61.7,61.78,61.7,61.77,59300.0,42.6849,42.7402,42.6849,42.7333,59300.0
2005-02-28 12:30:00,61.75,61.77,61.75,61.76,50700.0,42.7195,42.7333,42.7195,42.7264,50700.0
2005-02-28 12:35:00,61.76,61.76,61.69,61.74,96700.0,42.7264,42.7264,42.678,42.7126,96700.0
2005-02-28 12:40:00,61.73,61.76,61.66,61.73,72900.0,42.7056,42.7264,42.6572,42.7056,72900.0
2005-02-28 12:45:00,61.72,61.73,61.55,61.57,99800.0,42.6987,42.7056,42.5811,42.5949,99800.0
2005-02-28 12:50:00,61.56,61.59,61.54,61.55,68800.0,42.588,42.6088,42.5742,42.5811,68800.0
2005-02-28 12:55:00,61.56,61.57,61.5,61.52,80400.0,42.588,42.5949,42.5465,42.5604,80400.0
2005-02-28 13:00:00,61.53,61.59,61.51,61.54,149300.0,42.5673,42.6088,42.5534,42.5742,149300.0
2005-02-28 13:05:00,61.54,61.56,61.51,61.56,63900.0,42.5742,42.588,42.5534,42.588,63900.0
2005-02-28 13:10:00,61.55,61.57,61.54,61.57,40300.0,42.5811,42.5949,42.5742,42.5949,40300.0
2005-02-28 13:15:00,61.56,61.63,61.52,61.62,93200.0,42.588,42.6365,42.5604,42.6295,93200.0
2005-02-28 13:20:00,61.63,61.63,61.57,61.57,41800.0,42.6365,42.6365,42.5949,42.5949,41800.0
2005-02-28 13:25:00,61.57,61.59,61.57,61.57,41100.0,42.5949,42.6088,42.5949,42.5949,41100.0
2005-02-28 13:30:00,61.57,61.62,61.57,61.58,52200.0,42.5949,42.6295,42.5949,42.6019,52200.0
2005-02-28 13:35:00,61.58,61.59,61.49,61.49,77900.0,42.6019,42.6088,42.5396,42.5396,77900.0
2005-02-28 13:40:00,61.49,61.51,61.38,61.42,85700.0,42.5396,42.5534,42.4635,42.4912,85700.0
2005-02-28 13:45:00,61.42,61.45,61.33,61.4,110700.0,42.4912,42.5119,42.4289,42.4773,110700.0
2005-02-28 13:50:00,61.41,61.47,61.38,61.4,76200.0,42.4843,42.5258,42.4635,42.4773,76200.0
2005-02-28 13:55:00,61.4,61.5,61.35,61.48,88600.0,42.4773,42.5465,42.4427,42.5327,88600.0
2005-02-28 14:00:00,61.47,61.51,61.35,61.38,92100.0,42.5258,42.5534,42.4427,42.4635,92100.0
2005-02-28 14:05:00,61.38,61.48,61.23,61.48,104600.0,42.4635,42.5327,42.3597,42.5327,104600.0
2005-02-28 14:10:00,61.48,61.55,61.48,61.5,70900.0,42.5327,42.5811,42.5327,42.5465,70900.0
2005-02-28 14:15:00,61.5,61.59,61.44,61.59,62600.0,42.5465,42.6088,42.505,42.6088,62600.0
2005-02-28 14:20:00,61.6,61.7,61.59,61.65,154000.0,42.6157,42.6849,42.6088,42.6503,154000.0
2005-02-28 14:25:00,61.65,61.75,61.61,61.61,102400.0,42.6503,42.7195,42.6226,42.6226,102400.0
2005-02-28 14:30:00,61.62,61.68,61.6,61.64,61900.0,42.6295,42.671,42.6157,42.6434,61900.0
2005-02-28 14:35:00,61.64,61.66,61.6,61.63,46100.0,42.6434,42.6572,42.6157,42.6365,46100.0
2005-02-28 14:40:00,61.62,61.74,61.62,61.67,95800.0,42.6295,42.7126,42.6295,42.6641,95800.0
2005-02-28 14:45:00,61.67,61.72,61.67,61.72,39900.0,42.6641,42.6987,42.6641,42.6987,39900.0
2005-02-28 14:50:00,61.69,61.73,61.67,61.69,80600.0,42.678,42.7056,42.6641,42.678,80600.0
2005-02-28 14:55:00,61.69,61.72,61.67,61.7,41900.0,42.678,42.6987,42.6641,42.6849,41900.0
2005-02-28 15:00:00,61.71,61.71,61.57,61.58,71600.0,42.6918,42.6918,42.5949,42.6019,71600.0
2005-02-28 15:05:00,61.59,61.71,61.57,61.65,99600.0,42.6088,42.6918,42.5949,42.6503,99600.0
2005-02-28 15:10:00,61.64,61.69,61.64,61.69,42500.0,42.6434,42.678,42.6434,42.678,42500.0
2005-02-28 15:15:00,61.68,61.85,61.68,61.83,123900.0,42.671,42.7887,42.671,42.7748,123900.0
2005-02-28 15:20:00,61.83,61.84,61.8,61.81,105200.0,42.7748,42.7817,42.7541,42.761,105200.0
2005-02-28 15:25:00,61.82,61.82,61.69,61.7,88000.0,42.7679,42.7679,42.678,42.6849,88000.0
2005-02-28 15:30:00,61.71,61.82,61.71,61.75,164200.0,42.6918,42.7679,42.6918,42.7195,164200.0
2005-02-28 15:35:00,61.77,61.78,61.74,61.76,94000.0,42.7333,42.7402,42.7126,42.7264,94000.0
2005-02-28 15:40:00,61.76,61.79,61.7,61.71,109600.0,42.7264,42.7471,42.6849,42.6918,109600.0
2005-02-28 15:45:00,61.7,61.76,61.67,61.74,189000.0,42.6849,42.7264,42.6641,42.7126,189000.0
2005-02-28 15:50:00,61.74,61.91,61.7,61.91,151600.0,42.7126,42.8302,42.6849,42.8302,151600.0
2005-02-28 15:55:00,61.92,62.1,61.68,61.79,311200.0,42.8371,42.9616,42.671,42.7471,311200.0
2005-03-01 09:30:00,61.49,61.85,61.49,61.8,254200.0,42.5396,42.7887,42.5396,42.7541,254200.0
2005-03-01 09:35:00,61.77,61.9,61.69,61.83,153800.0,42.7333,42.8232,42.678,42.7748,153800.0
2005-03-01 09:40:00,61.83,62.24,61.82,62.16,139300.0,42.7748,43.0585,42.7679,43.0031,139300.0
2005-03-01 09:45:00,62.17,62.38,62.14,62.32,163400.0,43.01,43.1553,42.9893,43.1138,163400.0
2005-03-01 09:50:00,62.35,62.5,62.33,62.43,108700.0,43.1346,43.2383,43.1207,43.1899,108700.0
2005-03-01 09:55:00,62.44,62.44,62.2,62.2,143400.0,43.1968,43.1968,43.0308,43.0308,143400.0
2005-03-01 10:00:00,62.18,62.31,62.05,62.16,187800.0,43.017,43.1069,42.927,43.0031,187800.0
2005-03-01 10:05:00,62.14,62.37,62.14,62.31,173300.0,42.9893,43.1484,42.9893,43.1069,173300.0
2005-03-01 10:10:00,62.31,62.32,62.19,62.29,71300.0,43.1069,43.1138,43.0239,43.0931,71300.0
2005-03-01 10:15:00,62.28,62.31,62.22,62.3,81700.0,43.0861,43.1069,43.0446,43.1,81700.0
2005-03-01 10:20:00,62.31,62.4,62.31,62.34,111800.0,43.1069,43.1691,43.1069,43.1276,111800.0
2005-03-01 10:25:00,62.33,62.36,62.27,62.31,189800.0,43.1207,43.1415,43.0792,43.1069,189800.0
2005-03-01 10:30:00,62.31,62.38,62.31,62.38,68800.0,43.1069,43.1553,43.1069,43.1553,68800.0
2005-03-01 10:35:00,62.38,62.45,62.35,62.44,97300.0,43.1553,43.2037,43.1346,43.1968,97300.0
2005-03-01 10:40:00,62.44,62.47,62.4,62.45,117900.0,43.1968,43.2176,43.1691,43.2037,117900.0
2005-03-01 10:45:00,62.45,62.57,62.43,62.57,83300.0,43.2037,43.2868,43.1899,43.2868,83300.0
2005-03-01 10:50:00,62.57,62.61,62.56,62.6,98000.0,43.2868,43.3144,43.2798,43.3075,98000.0
2005-03-01 10:55:00,62.6,62.65,62.59,62.63,22500.0,43.3075,43.3421,43.3006,43.3283,22500.0
2005-03-01 11:00:00,62.63,62.64,62.59,62.59,47600.0,43.3283,43.3352,43.3006,43.3006,47600.0
2005-03-01 11:05:00,62.59,62.62,62.55,62.6,75400.0,43.3006,43.3213,43.2729,43.3075,75400.0
2005-03-01 11:10:00,62.59,62.63,62.59,62.6,58900.0,43.3006,43.3283,43.3006,43.3075,58900.0
2005-03-01 11:15:00,62.6,62.61,62.35,62.44,105100.0,43.3075,43.3144,43.1346,43.1968,105100.0
2005-03-01 11:20:00,62.43,62.49,62.3,62.38,56600.0,43.1899,43.2314,43.1,43.1553,56600.0
2005-03-01 11:25:00,62.38,62.38,62.13,62.18,153600.0,43.1553,43.1553,42.9824,43.017,153600.0
2005-03-01 11:30:00,62.18,62.3,62.18,62.27,46100.0,43.017,43.1,43.017,43.0792,46100.0
2005-03-01 11:35:00,62.27,62.33,62.27,62.32,50400.0,43.0792,43.1207,43.0792,43.1138,50400.0
2005-03-01 11:40:00,62.31,62.32,62.25,62.28,62900.0,43.1069,43.1138,43.0654,43.0861,62900.0
2005-03-01 11:45:00,62.28,62.44,62.23,62.42,97100.0,43.0861,43.1968,43.0515,43.183,97100.0
2005-03-01 11:50:00,62.41,62.58,62.41,62.53,85500.0,43.1761,43.2937,43.1761,43.2591,85500.0
2005-03-01 11:55:00,62.53,62.56,62.51,62.54,36800.0,43.2591,43.2798,43.2452,43.266,36800.0
2005-03-01 12:00:00,62.54,62.55,62.52,62.54,87700.0,43.266,43.2729,43.2522,43.266,87700.0
2005-03-01 12:05:00,62.54,62.54,62.26,62.26,51200.0,43.266,43.266,43.0723,43.0723,51200.0
2005-03-01 12:10:00,62.26,62.34,62.25,62.32,24900.0,43.0723,43.1276,43.0654,43.1138,24900.0
2005-03-01 12:15:00,62.32,62.33,62.24,62.24,71800.0,43.1138,43.1207,43.0585,43.0585,71800.0
2005-03-01 12:20:00,62.24,62.25,62.17,62.17,41600.0,43.0585,43.0654,43.01,43.01,41600.0
2005-03-01 12:25:00,62.18,62.2,62.11,62.12,33700.0,43.017,43.0308,42.9685,42.9754,33700.0
2005-03-01 12:30:00,62.12,62.14,62.11,62.11,40200.0,42.9754,42.9893,42.9685,42.9685,40200.0
2005-03-01 12:35:00,62.1,62.11,61.94,61.95,66100.0,42.9616,42.9685,42.8509,42.8578,66100.0
2005-03-01 12:40:00,61.94,61.97,61.91,61.96,55900.0,42.8509,42.8717,42.8302,42.8648,55900.0
2005-03-01 12:45:00,61.95,62.07,61.95,62.06,69100.0,42.8578,42.9409,42.8578,42.9339,69100.0
2005-03-01 12:50:00,62.08,62.14,62.07,62.09,124500.0,42.9478,42.9893,42.9409,42.9547,124500.0
2005-03-01 12:55:00,62.1,62.19,62.09,62.13,128800.0,42.9616,43.0239,42.9547,42.9824,128800.0
2005-03-01 13:00:00,62.13,62.18,62.1,62.11,64700.0,42.9824,43.017,42.9616,42.9685,64700.0
2005-03-01 13:05:00,62.11,62.16,62.11,62.11,40900.0,42.9685,43.0031,42.9685,42.9685,40900.0
2005-03-01 13:10:00,62.11,62.16,62.1,62.14,55600.0,42.9685,43.0031,42.9616,42.9893,55600.0
2005-03-01 13:15:00,62.13,62.16,62.1,62.12,117500.0,42.9824,43.0031,42.9616,42.9754,117500.0
2005-03-01 13:20:00,62.12,62.18,62.06,62.07,77700.0,42.9754,43.017,42.9339,42.9409,77700.0
2005-03-01 13:25:00,62.07,62.07,62.0,62.03,94400.0,42.9409,42.9409,42.8924,42.9132,94400.0
2005-03-01 13:30:00,62.03,62.07,62.03,62.06,79100.0,42.9132,42.9409,42.9132,42.9339,79100.0
2005-03-01 13:35:00,62.06,62.13,62.03,62.07,51900.0,42.9339,42.9824,42.9132,42.9409,51900.0
2005-03-01 13:40:00,62.07,62.17,62.07,62.13,40500.0,42.9409,43.01,42.9409,42.9824,40500.0
2005-03-01 13:45:00,62.14,62.21,62.12,62.13,81800.0,42.9893,43.0377,42.9754,42.9824,81800.0
2005-03-01 13:50:00,62.14,62.25,62.1,62.24,35700.0,42.9893,43.0654,42.9616,43.0585,35700.0
2005-03-01 13:55:00,62.24,62.31,62.23,62.28,76100.0,43.0585,43.1069,43.0515,43.0861,76100.0
2005-03-01 14:00:00,62.28,62.38,62.22,62.22,102200.0,43.0861,43.1553,43.0446,43.0446,102200.0
2005-03-01 14:05:00,62.22,62.31,62.2,62.25,38400.0,43.0446,43.1069,43.0308,43.0654,38400.0
2005-03-01 14:10:00,62.26,62.35,62.24,62.32,48100.0,43.0723,43.1346,43.0585,43.1138,48100.0
2005-03-01 14:15:00,62.32,62.38,62.3,62.34,39000.0,43.1138,43.1553,43.1,43.1276,39000.0
2005-03-01 14:20:00,62.34,62.37,62.29,62.3,48100.0,43.1276,43.1484,43.0931,43.1,48100.0
2005-03-01 14:25:00,62.32,62.32,62.2,62.22,30200.0,43.1138,43.1138,43.0308,43.0446,30200.0
2005-03-01 14:30:00,62.22,62.26,62.2,62.24,32400.0,43.0446,43.0723,43.0308,43.0585,32400.0
2005-03-01 14:35:00,62.24,62.25,62.23,62.24,27000.0,43.0585,43.0654,43.0515,43.0585,27000.0
2005-03-01 14:40:00,62.24,62.39,62.24,62.31,91800.0,43.0585,43.1622,43.0585,43.1069,91800.0
2005-03-01 14:45:00,62.31,62.38,62.29,62.35,72900.0,43.1069,43.1553,43.0931,43.1346,72900.0
2005-03-01 14:50:00,62.35,62.36,62.17,62.18,95400.0,43.1346,43.1415,43.01,43.017,95400.0
2005-03-01 14:55:00,62.19,62.36,62.18,62.36,87700.0,43.0239,43.1415,43.017,43.1415,87700.0
2005-03-01 15:00:00,62.36,62.4,62.34,62.37,86600.0,43.1415,43.1691,43.1276,43.1484,86600.0
2005-03-01 15:05:00,62.37,62.39,62.34,62.37,93200.0,43.1484,43.1622,43.1276,43.1484,93200.0
2005-03-01 15:10:00,62.37,62.47,62.37,62.47,103600.0,43.1484,43.2176,43.1484,43.2176,103600.0
2005-03-01 15:15:00,62.47,62.5,62.39,62.39,96100.0,43.2176,43.2383,43.1622,43.1622,96100.0
2005-03-01 15:20:00,62.4,62.45,62.4,62.4,68600.0,43.1691,43.2037,43.1691,43.1691,68600.0
2005-03-01 15:25:00,62.39,62.45,62.34,62.41,99400.0,43.1622,43.2037,43.1276,43.1761,99400.0
2005-03-01 15:30:00,62.41,62.46,62.33,62.37,123100.0,43.1761,43.2107,43.1207,43.1484,123100.0
2005-03-01 15:35:00,62.36,62.36,62.26,62.34,112000.0,43.1415,43.1415,43.0723,43.1276,112000.0
2005-03-01 15:40:00,62.34,62.34,62.25,62.29,141700.0,43.1276,43.1276,43.0654,43.0931,141700.0
2005-03-01 15:45:00,62.28,62.32,62.28,62.29,131100.0,43.0861,43.1138,43.0861,43.0931,131100.0
2005-03-01 15:50:00,62.29,62.29,62.23,62.25,184400.0,43.0931,43.0931,43.0515,43.0654,184400.0
2005-03-01 15:55:00,62.25,62.27,62.21,62.25,246600.0,43.0654,43.0792,43.0377,43.0654,246600.0
2005-03-02 09:30:00,61.86,61.97,61.68,61.71,235100.0,42.7956,42.8717,42.671,42.6918,235100.0
2005-03-02 09:35:00,61.7,61.91,61.65,61.65,136800.0,42.6849,42.8302,42.6503,42.6503,136800.0
2005-03-02 09:40:00,61.64,62.06,61.64,61.87,137500.0,42.6434,42.9339,42.6434,42.8025,137500.0
2005-03-02 09:45:00,61.85,61.97,61.8,61.97,81200.0,42.7887,42.8717,42.7541,42.8717,81200.0
2005-03-02 09:50:00,61.96,62.36,61.94,62.11,136200.0,42.8648,43.1415,42.8509,42.9685,136200.0
2005-03-02 09:55:00,62.14,62.21,62.04,62.16,85300.0,42.9893,43.0377,42.9201,43.0031,85300.0
2005-03-02 10:00:00,62.15,62.38,62.14,62.31,164900.0,42.9962,43.1553,42.9893,43.1069,164900.0
2005-03-02 10:05:00,62.29,62.3,62.06,62.07,99300.0,43.0931,43.1,42.9339,42.9409,99300.0
2005-03-02 10:10:00,62.07,62.15,62.02,62.12,66500.0,42.9409,42.9962,42.9063,42.9754,66500.0
2005-03-02 10:15:00,62.09,62.1,62.01,62.01,73100.0,42.9547,42.9616,42.8993,42.8993,73100.0
2005-03-02 10:20:00,62.01,62.06,61.96,62.0,92100.0,42.8993,42.9339,42.8648,42.8924,92100.0
2005-03-02 10:25:00,61.98,62.16,61.98,62.07,76900.0,42.8786,43.0031,42.8786,42.9409,76900.0
2005-03-02 10:30:00,62.07,62.15,61.99,62.02,78400.0,42.9409,42.9962,42.8855,42.9063,78400.0
2005-03-02 10:35:00,62.03,62.03,61.98,62.0,63300.0,42.9132,42.9132,42.8786,42.8924,63300.0
2005-03-02 10:40:00,61.98,61.99,61.8,61.9,82900.0,42.8786,42.8855,42.7541,42.8232,82900.0
2005-03-02 10:45:00,61.9,61.9,61.77,61.79,80900.0,42.8232,42.8232,42.7333,42.7471,80900.0
2005-03-02 10:50:00,61.79,61.88,61.76,61.88,71700.0,42.7471,42.8094,42.7264,42.8094,71700.0
2005-03-02 10:55:00,61.87,62.2,61.87,62.18,140100.0,42.8025,43.0308,42.8025,43.017,140100.0
2005-03-02 11:00:00,62.18,62.19,62.06,62.08,112500.0,43.017,43.0239,42.9339,42.9478,112500.0
2005-03-02 11:05:00,62.07,62.17,62.05,62.08,134100.0,42.9409,43.01,42.927,42.9478,134100.0
2005-03-02 11:10:00,62.09,62.28,62.06,62.27,157600.0,42.9547,43.0861,42.9339,43.0792,157600.0
2005-03-02 11:15:00,62.27,62.5,62.26,62.44,173900.0,43.0792,43.2383,43.0723,43.1968,173900.0
2005-03-02 11:20:00,62.46,62.49,62.37,62.44,86700.0,43.2107,43.2314,43.1484,43.1968,86700.0
2005-03-02 11:25:00,62.45,62.47,62.31,62.35,37300.0,43.2037,43.2176,43.1069,43.1346,37300.0
2005-03-02 11:30:00,62.35,62.4,62.3,62.3,41600.0,43.1346,43.1691,43.1,43.1,41600.0
2005-03-02 11:35:00,62.3,62.34,62.18,62.2,38200.0,43.1,43.1276,43.017,43.0308,38200.0
2005-03-02 11:40:00,62.2,62.36,62.19,62.36,34900.0,43.0308,43.1415,43.0239,43.1415,34900.0
2005-03-02 11:45:00,62.37,62.43,62.34,62.4,40400.0,43.1484,43.1899,43.1276,43.1691,40400.0
2005-03-02 11:50:00,62.38,62.4,62.29,62.33,44200.0,43.1553,43.1691,43.0931,43.1207,44200.0
2005-03-02 11:55:00,62.33,62.35,62.17,62.19,45400.0,43.1207,43.1346,43.01,43.0239,45400.0
2005-03-02 12:00:00,62.18,62.22,62.15,62.17,50700.0,43.017,43.0446,42.9962,43.01,50700.0
2005-03-02 12:05:00,62.16,62.24,62.16,62.16,51200.0,43.0031,43.0585,43.0031,43.0031,51200.0
2005-03-02 12:10:00,62.15,62.2,62.15,62.19,21300.0,42.9962,43.0308,42.9962,43.0239,21300.0
2005-03-02 12:15:00,62.2,62.2,62.15,62.18,16800.0,43.0308,43.0308,42.9962,43.017,16800.0
2005-03-02 12:20:00,62.2,62.23,62.16,62.17,24700.0,43.0308,43.0515,43.0031,43.01,24700.0
2005-03-02 12:25:00,62.17,62.18,62.12,62.14,25100.0,43.01,43.017,42.9754,42.9893,25100.0
2005-03-02 12:30:00,62.15,62.16,62.11,62.13,55900.0,42.9962,43.0031,42.9685,42.9824,55900.0
2005-03-02 12:35:00,62.13,62.15,62.1,62.11,38100.0,42.9824,42.9962,42.9616,42.9685,38100.0
2005-03-02 12:40:00,62.11,62.11,62.02,62.03,63200.0,42.9685,42.9685,42.9063,42.9132,63200.0
2005-03-02 12:45:00,62.03,62.04,61.96,61.96,34900.0,42.9132,42.9201,42.8648,42.8648,34900.0
2005-03-02 12:50:00,61.97,61.99,61.91,61.95,47100.0,42.8717,42.8855,42.8302,42.8578,47100.0
2005-03-02 12:55:00,61.95,61.95,61.87,61.87,38300.0,42.8578,42.8578,42.8025,42.8025,38300.0
2005-03-02 13:00:00,61.88,61.89,61.83,61.86,56200.0,42.8094,42.8163,42.7748,42.7956,56200.0
2005-03-02 13:05:00,61.86,61.86,61.75,61.77,49400.0,42.7956,42.7956,42.7195,42.7333,49400.0
2005-03-02 13:10:00,61.77,61.94,61.77,61.94,36600.0,42.7333,42.8509,42.7333,42.8509,36600.0
2005-03-02 13:15:00,61.94,61.98,61.91,61.97,112100.0,42.8509,42.8786,42.8302,42.8717,112100.0
2005-03-02 13:20:00,61.98,61.98,61.83,61.83,40400.0,42.8786,42.8786,42.7748,42.7748,40400.0
2005-03-02 13:25:00,61.84,61.97,61.81,61.93,110600.0,42.7817,42.8717,42.761,42.844,110600.0
2005-03-02 13:30:00,61.93,61.94,61.83,61.83,71100.0,42.844,42.8509,42.7748,42.7748,71100.0
2005-03-02 13:35:00,61.84,61.92,61.83,61.86,44100.0,42.7817,42.8371,42.7748,42.7956,44100.0
2005-03-02 13:40:00,61.85,61.86,61.75,61.75,23300.0,42.7887,42.7956,42.7195,42.7195,23300.0
2005-03-02 13:45:00,61.75,61.8,61.69,61.69,59800.0,42.7195,42.7541,42.678,42.678,59800.0
2005-03-02 13:50:00,61.7,61.7,61.36,61.36,147300.0,42.6849,42.6849,42.4497,42.4497,147300.0
2005-03-02 13:55:00,61.36,61.54,61.34,61.5,139600.0,42.4497,42.5742,42.4358,42.5465,139600.0
2005-03-02 14:00:00,61.52,61.55,61.48,61.54,49300.0,42.5604,42.5811,42.5327,42.5742,49300.0
2005-03-02 14:05:00,61.54,61.55,61.45,61.45,82300.0,42.5742,42.5811,42.5119,42.5119,82300.0
2005-03-02 14:10:00,61.44,61.47,61.38,61.43,89500.0,42.505,42.5258,42.4635,42.4981,89500.0
2005-03-02 14:15:00,61.43,61.45,61.37,61.38,53300.0,42.4981,42.5119,42.4566,42.4635,53300.0
2005-03-02 14:20:00,61.37,61.42,61.37,61.4,32300.0,42.4566,42.4912,42.4566,42.4773,32300.0
2005-03-02 14:25:00,61.4,61.4,61.32,61.35,104800.0,42.4773,42.4773,42.422,42.4427,104800.0
2005-03-02 14:30:00,61.35,61.39,61.19,61.2,85800.0,42.4427,42.4704,42.3321,42.339,85800.0
2005-03-02 14:35:00,61.2,61.25,61.0,61.21,160600.0,42.339,42.3736,42.2006,42.3459,160600.0
2005-03-02 14:40:00,61.2,61.24,61.14,61.18,87600.0,42.339,42.3666,42.2975,42.3251,87600.0
2005-03-02 14:45:00,61.18,61.38,61.14,61.23,115900.0,42.3251,42.4635,42.2975,42.3597,115900.0
2005-03-02 14:50:00,61.22,61.25,61.2,61.25,51300.0,42.3528,42.3736,42.339,42.3736,51300.0
2005-03-02 14:55:00,61.24,61.33,61.15,61.15,81800.0,42.3666,42.4289,42.3044,42.3044,81800.0
2005-03-02 15:00:00,61.14,61.2,61.14,61.18,109300.0,42.2975,42.339,42.2975,42.3251,109300.0
2005-03-02 15:05:00,61.18,61.36,61.18,61.36,95600.0,42.3251,42.4497,42.3251,42.4497,95600.0
2005-03-02 15:10:00,61.34,61.34,61.24,61.29,103600.0,42.4358,42.4358,42.3666,42.4012,103600.0
2005-03-02 15:15:00,61.28,61.29,61.24,61.25,69100.0,42.3943,42.4012,42.3666,42.3736,69100.0
2005-03-02 15:20:00,61.26,61.41,61.26,61.37,109400.0,42.3805,42.4843,42.3805,42.4566,109400.0
2005-03-02 15:25:00,61.38,61.57,61.37,61.55,274600.0,42.4635,42.5949,42.4566,42.5811,274600.0
2005-03-02 15:30:00,61.56,61.6,61.49,61.52,121600.0,42.588,42.6157,42.5396,42.5604,121600.0
2005-03-02 15:35:00,61.5,61.56,61.47,61.51,187400.0,42.5465,42.588,42.5258,42.5534,187400.0
2005-03-02 15:40:00,61.51,61.52,61.35,61.48,141200.0,42.5534,42.5604,42.4427,42.5327,141200.0
2005-03-02 15:45:00,61.49,61.55,61.4,61.44,195800.0,42.5396,42.5811,42.4773,42.505,195800.0
2005-03-02 15:50:00,61.44,61.46,61.38,61.43,114700.0,42.505,42.5188,42.4635,42.4981,114700.0
2005-03-02 15:55:00,61.42,61.46,61.29,61.37,206000.0,42.4912,42.5188,42.4012,42.4566,206000.0
2005-03-03 09:30:00,61.96,62.0,61.91,61.94,343800.0,42.8648,42.8924,42.8302,42.8509,343800.0
2005-03-03 09:35:00,61.94,61.96,61.86,61.88,91700.0,42.8509,42.8648,42.7956,42.8094,91700.0
2005-03-03 09:40:00,61.88,62.0,61.86,61.96,118100.0,42.8094,42.8924,42.7956,42.8648,118100.0
2005-03-03 09:45:00,61.97,62.0,61.82,61.93,234100.0,42.8717,42.8924,42.7679,42.844,234100.0
2005-03-03 09:50:00,61.92,61.95,61.77,61.87,141700.0,42.8371,42.8578,42.7333,42.8025,141700.0
2005-03-03 09:55:00,61.87,61.88,61.74,61.75,92500.0,42.8025,42.8094,42.7126,42.7195,92500.0
2005-03-03 10:00:00,61.75,61.85,61.62,61.78,74600.0,42.7195,42.7887,42.6295,42.7402,74600.0
2005-03-03 10:05:00,61.77,62.12,61.77,62.09,170800.0,42.7333,42.9754,42.7333,42.9547,170800.0
2005-03-03 10:10:00,62.09,62.18,62.01,62.01,84200.0,42.9547,43.017,42.8993,42.8993,84200.0
2005-03-03 10:15:00,62.02,62.02,61.86,61.9,93900.0,42.9063,42.9063,42.7956,42.8232,93900.0
2005-03-03 10:20:00,61.92,62.04,61.87,61.92,115700.0,42.8371,42.9201,42.8025,42.8371,115700.0
2005-03-03 10:25:00,61.91,61.97,61.89,61.97,106000.0,42.8302,42.8717,42.8163,42.8717,106000.0
2005-03-03 10:30:00,61.96,62.0,61.88,61.98,77000.0,42.8648,42.8924,42.8094,42.8786,77000.0
2005-03-03 10:35:00,61.98,62.13,61.98,62.07,61800.0,42.8786,42.9824,42.8786,42.9409,61800.0
2005-03-03 10:40:00,62.07,62.08,61.94,62.0,62800.0,42.9409,42.9478,42.8509,42.8924,62800.0
2005-03-03 10:45:00,61.99,62.15,61.94,62.14,80600.0,42.8855,42.9962,42.8509,42.9893,80600.0
2005-03-03 10:50:00,62.15,62.19,62.08,62.18,66600.0,42.9962,43.0239,42.9478,43.017,66600.0
2005-03-03 10:55:00,62.18,62.22,62.14,62.19,58700.0,43.017,43.0446,42.9893,43.0239,58700.0
2005-03-03 11:00:00,62.2,62.2,62.05,62.15,84500.0,43.0308,43.0308,42.927,42.9962,84500.0
2005-03-03 11:05:00,62.15,62.21,61.97,62.07,82200.0,42.9962,43.0377,42.8717,42.9409,82200.0
2005-03-03 11:10:00,62.07,62.26,62.05,62.25,116100.0,42.9409,43.0723,42.927,43.0654,116100.0
2005-03-03 11:15:00,62.26,62.27,62.2,62.23,67100.0,43.0723,43.0792,43.0308,43.0515,67100.0
2005-03-03 11:20:00,62.23,62.24,62.12,62.22,103400.0,43.0515,43.0585,42.9754,43.0446,103400.0
2005-03-03 11:25:00,62.22,62.22,62.11,62.13,84600.0,43.0446,43.0446,42.9685,42.9824,84600.0
2005-03-03 11:30:00,62.13,62.2,62.07,62.17,143200.0,42.9824,43.0308,42.9409,43.01,143200.0
2005-03-03 11:35:00,62.16,62.17,62.11,62.14,95000.0,43.0031,43.01,42.9685,42.9893,95000.0
2005-03-03 11:40:00,62.14,62.2,62.1,62.15,118900.0,42.9893,43.0308,42.9616,42.9962,118900.0
2005-03-03 11:45:00,62.15,62.16,62.05,62.05,154600.0,42.9962,43.0031,42.927,42.927,154600.0
2005-03-03 11:50:00,62.06,62.1,61.98,61.99,100600.0,42.9339,42.9616,42.8786,42.8855,100600.0
2005-03-03 11:55:00,61.99,62.02,61.96,62.0,110100.0,42.8855,42.9063,42.8648,42.8924,110100.0
2005-03-03 12:00:00,62.0,62.03,61.98,61.99,107900.0,42.8924,42.9132,42.8786,42.8855,107900.0
2005-03-03 12:05:00,61.99,62.01,61.95,61.95,55100.0,42.8855,42.8993,42.8578,42.8578,55100.0
2005-03-03 12:10:00,61.94,61.99,61.94,61.95,55700.0,42.8509,42.8855,42.8509,42.8578,55700.0
2005-03-03 12:15:00,61.94,62.0,61.94,61.95,88300.0,42.8509,42.8924,42.8509,42.8578,88300.0
2005-03-03 12:20:00,61.95,61.96,61.81,61.82,121800.0,42.8578,42.8648,42.761,42.7679,121800.0
2005-03-03 12:25:00,61.83,61.91,61.7,61.73,157000.0,42.7748,42.8302,42.6849,42.7056,157000.0
2005-03-03 12:30:00,61.74,61.88,61.63,61.84,100500.0,42.7126,42.8094,42.6365,42.7817,100500.0
2005-03-03 12:35:00,61.85,61.87,61.77,61.77,34300.0,42.7887,42.8025,42.7333,42.7333,34300.0
2005-03-03 12:40:00,61.77,61.79,61.75,61.76,57400.0,42.7333,42.7471,42.7195,42.7264,57400.0
2005-03-03 12:45:00,61.76,61.77,61.75,61.75,57900.0,42.7264,42.7333,42.7195,42.7195,57900.0
2005-03-03 12:50:00,61.75,61.76,61.7,61.72,34400.0,42.7195,42.7264,42.6849,42.6987,34400.0
2005-03-03 12:55:00,61.72,61.78,61.7,61.75,40100.0,42.6987,42.7402,42.6849,42.7195,40100.0
2005-03-03 13:00:00,61.75,61.81,61.74,61.8,70800.0,42.7195,42.761,42.7126,42.7541,70800.0
2005-03-03 13:05:00,61.8,61.97,61.8,61.93,69500.0,42.7541,42.8717,42.7541,42.844,69500.0
2005-03-03 13:10:00,61.94,61.96,61.9,61.93,38800.0,42.8509,42.8648,42.8232,42.844,38800.0
2005-03-03 13:15:00,61.93,61.96,61.9,61.92,38800.0,42.844,42.8648,42.8232,42.8371,38800.0
2005-03-03 13:20:00,61.92,61.93,61.9,61.9,24700.0,42.8371,42.844,42.8232,42.8232,24700.0
2005-03-03 13:25:00,61.9,61.91,61.85,61.87,48200.0,42.8232,42.8302,42.7887,42.8025,48200.0
2005-03-03 13:30:00,61.87,61.88,61.85,61.87,10200.0,42.8025,42.8094,42.7887,42.8025,10200.0
2005-03-03 13:35:00,61.86,61.96,61.86,61.95,49200.0,42.7956,42.8648,42.7956,42.8578,49200.0
2005-03-03 13:40:00,61.95,61.96,61.93,61.94,52100.0,42.8578,42.8648,42.844,42.8509,52100.0
2005-03-03 13:45:00,61.94,61.94,61.9,61.92,65100.0,42.8509,42.8509,42.8232,42.8371,65100.0
2005-03-03 13:50:00,61.92,61.96,61.91,61.95,39700.0,42.8371,42.8648,42.8302,42.8578,39700.0
2005-03-03 13:55:00,61.94,62.0,61.87,61.91,37500.0,42.8509,42.8924,42.8025,42.8302,37500.0
2005-03-03 14:00:00,61.92,62.0,61.92,62.0,56600.0,42.8371,42.8924,42.8371,42.8924,56600.0
2005-03-03 14:05:00,62.0,62.0,61.94,61.99,59600.0,42.8924,42.8924,42.8509,42.8855,59600.0
2005-03-03 14:10:00,61.99,62.13,61.97,62.12,107500.0,42.8855,42.9824,42.8717,42.9754,107500.0
2005-03-03 14:15:00,62.12,62.18,61.85,62.05,63300.0,42.9754,43.017,42.7887,42.927,63300.0
2005-03-03 14:20:00,62.06,62.14,62.05,62.1,53500.0,42.9339,42.9893,42.927,42.9616,53500.0
2005-03-03 14:25:00,62.11,62.16,62.11,62.14,31900.0,42.9685,43.0031,42.9685,42.9893,31900.0
2005-03-03 14:30:00,62.14,62.21,62.11,62.13,50500.0,42.9893,43.0377,42.9685,42.9824,50500.0
2005-03-03 14:35:00,62.16,62.17,62.1,62.11,66400.0,43.0031,43.01,42.9616,42.9685,66400.0
2005-03-03 14:40:00,62.1,62.11,62.01,62.06,63100.0,42.9616,42.9685,42.8993,42.9339,63100.0
2005-03-03 14:45:00,62.08,62.14,62.08,62.12,45900.0,42.9478,42.9893,42.9478,42.9754,45900.0
2005-03-03 14:50:00,62.11,62.12,62.01,62.12,42200.0,42.9685,42.9754,42.8993,42.9754,42200.0
2005-03-03 14:55:00,62.13,62.16,62.08,62.12,40300.0,42.9824,43.0031,42.9478,42.9754,40300.0
2005-03-03 15:00:00,62.13,62.13,62.05,62.06,78400.0,42.9824,42.9824,42.927,42.9339,78400.0
2005-03-03 15:05:00,62.06,62.14,62.06,62.11,39300.0,42.9339,42.9893,42.9339,42.9685,39300.0
2005-03-03 15:10:00,62.1,62.17,62.1,62.1,43900.0,42.9616,43.01,42.9616,42.9616,43900.0
2005-03-03 15:15:00,62.1,62.12,62.09,62.11,60700.0,42.9616,42.9754,42.9547,42.9685,60700.0
2005-03-03 15:20:00,62.12,62.12,62.09,62.11,32500.0,42.9754,42.9754,42.9547,42.9685,32500.0
2005-03-03 15:25:00,62.1,62.15,62.1,62.14,80900.0,42.9616,42.9962,42.9616,42.9893,80900.0
2005-03-03 15:30:00,62.15,62.16,62.03,62.03,101500.0,42.9962,43.0031,42.9132,42.9132,101500.0
2005-03-03 15:35:00,62.03,62.11,61.99,62.11,75200.0,42.9132,42.9685,42.8855,42.9685,75200.0
2005-03-03 15:40:00,62.1,62.16,62.1,62.15,72900.0,42.9616,43.0031,42.9616,42.9962,72900.0
2005-03-03 15:45:00,62.15,62.16,61.98,61.98,226400.0,42.9962,43.0031,42.8786,42.8786,226400.0
2005-03-03 15:50:00,61.98,62.01,61.91,61.93,118600.0,42.8786,42.8993,42.8302,42.844,118600.0
2005-03-03 15:55:00,61.93,62.01,61.85,61.98,170100.0,42.844,42.8993,42.7887,42.8786,170100.0
2005-03-04 09:30:00,62.31,62.44,62.2,62.23,226000.0,43.1069,43.1968,43.0308,43.0515,226000.0
2005-03-04 09:35:00,62.22,62.31,62.17,62.2,147500.0,43.0446,43.1069,43.01,43.0308,147500.0
2005-03-04 09:40:00,62.2,62.3,62.19,62.28,106000.0,43.0308,43.1,43.0239,43.0861,106000.0
2005-03-04 09:45:00,62.27,62.29,62.1,62.13,111100.0,43.0792,43.0931,42.9616,42.9824,111100.0
2005-03-04 09:50:00,62.13,62.28,62.13,62.15,118400.0,42.9824,43.0861,42.9824,42.9962,118400.0
2005-03-04 09:55:00,62.16,62.29,62.11,62.2,119500.0,43.0031,43.0931,42.9685,43.0308,119500.0
2005-03-04 10:00:00,62.2,62.49,62.17,62.44,117600.0,43.0308,43.2314,43.01,43.1968,117600.0
2005-03-04 10:05:00,62.45,62.5,62.25,62.41,108900.0,43.2037,43.2383,43.0654,43.1761,108900.0
2005-03-04 10:10:00,62.4,62.42,62.29,62.29,34100.0,43.1691,43.183,43.0931,43.0931,34100.0
2005-03-04 10:15:00,62.29,62.36,62.2,62.2,77400.0,43.0931,43.1415,43.0308,43.0308,77400.0
2005-03-04 10:20:00,62.2,62.3,62.18,62.28,169700.0,43.0308,43.1,43.017,43.0861,169700.0
2005-03-04 10:25:00,62.29,62.36,62.2,62.23,73900.0,43.0931,43.1415,43.0308,43.0515,73900.0
2005-03-04 10:30:00,62.22,62.23,62.1,62.11,45300.0,43.0446,43.0515,42.9616,42.9685,45300.0
2005-03-04 10:35:00,62.12,62.16,62.02,62.12,56600.0,42.9754,43.0031,42.9063,42.9754,56600.0
2005-03-04 10:40:00,62.12,62.14,62.02,62.02,58100.0,42.9754,42.9893,42.9063,42.9063,58100.0
2005-03-04 10:45:00,62.03,62.03,61.89,61.91,109700.0,42.9132,42.9132,42.8163,42.8302,109700.0
2005-03-04 10:50:00,61.9,61.91,61.62,61.68,121300.0,42.8232,42.8302,42.6295,42.671,121300.0
2005-03-04 10:55:00,61.68,61.7,61.63,61.64,135400.0,42.671,42.6849,42.6365,42.6434,135400.0
2005-03-04 11:00:00,61.63,61.7,61.49,61.51,156800.0,42.6365,42.6849,42.5396,42.5534,156800.0
2005-03-04 11:05:00,61.54,61.55,61.44,61.5,105100.0,42.5742,42.5811,42.505,42.5465,105100.0
2005-03-04 11:10:00,61.49,61.79,61.49,61.79,94500.0,42.5396,42.7471,42.5396,42.7471,94500.0
2005-03-04 11:15:00,61.79,61.85,61.75,61.77,57900.0,42.7471,42.7887,42.7195,42.7333,57900.0
2005-03-04 11:20:00,61.76,61.8,61.69,61.75,71200.0,42.7264,42.7541,42.678,42.7195,71200.0
2005-03-04 11:25:00,61.75,61.9,61.73,61.9,91800.0,42.7195,42.8232,42.7056,42.8232,91800.0
2005-03-04 11:30:00,61.88,61.9,61.75,61.76,61400.0,42.8094,42.8232,42.7195,42.7264,61400.0
2005-03-04 11:35:00,61.75,61.88,61.75,61.84,59300.0,42.7195,42.8094,42.7195,42.7817,59300.0
2005-03-04 11:40:00,61.83,61.91,61.74,61.85,77500.0,42.7748,42.8302,42.7126,42.7887,77500.0
2005-03-04 11:45:00,61.85,61.89,61.8,61.86,29300.0,42.7887,42.8163,42.7541,42.7956,29300.0
2005-03-04 11:50:00,61.85,61.93,61.8,61.92,63700.0,42.7887,42.844,42.7541,42.8371,63700.0
2005-03-04 11:55:00,61.92,61.98,61.82,61.88,69100.0,42.8371,42.8786,42.7679,42.8094,69100.0
2005-03-04 12:00:00,61.87,61.9,61.82,61.86,65100.0,42.8025,42.8232,42.7679,42.7956,65100.0
2005-03-04 12:05:00,61.84,61.96,61.83,61.94,59300.0,42.7817,42.8648,42.7748,42.8509,59300.0
2005-03-04 12:10:00,61.94,61.97,61.92,61.93,22100.0,42.8509,42.8717,42.8371,42.844,22100.0
2005-03-04 12:15:00,61.92,62.04,61.92,61.98,60800.0,42.8371,42.9201,42.8371,42.8786,60800.0
2005-03-04 12:20:00,61.97,62.07,61.94,62.02,50700.0,42.8717,42.9409,42.8509,42.9063,50700.0
2005-03-04 12:25:00,62.0,62.05,61.97,61.98,44000.0,42.8924,42.927,42.8717,42.8786,44000.0
2005-03-04 12:30:00,61.98,62.02,61.95,61.97,32200.0,42.8786,42.9063,42.8578,42.8717,32200.0
2005-03-04 12:35:00,61.95,62.07,61.95,62.03,33900.0,42.8578,42.9409,42.8578,42.9132,33900.0
2005-03-04 12:40:00,62.01,62.1,62.01,62.05,39600.0,42.8993,42.9616,42.8993,42.927,39600.0
2005-03-04 12:45:00,62.05,62.1,61.88,62.01,61100.0,42.927,42.9616,42.8094,42.8993,61100.0
2005-03-04 12:50:00,62.01,62.1,62.0,62.06,41900.0,42.8993,42.9616,42.8924,42.9339,41900.0
2005-03-04 12:55:00,62.02,62.02,61.93,61.99,21000.0,42.9063,42.9063,42.844,42.8855,21000.0
2005-03-04 13:00:00,61.99,62.13,61.99,62.09,55600.0,42.8855,42.9824,42.8855,42.9547,55600.0
2005-03-04 13:05:00,62.06,62.12,62.03,62.05,49500.0,42.9339,42.9754,42.9132,42.927,49500.0
2005-03-04 13:10:00,62.04,62.04,61.95,61.98,57200.0,42.9201,42.9201,42.8578,42.8786,57200.0
2005-03-04 13:15:00,61.98,62.02,61.97,62.0,54900.0,42.8786,42.9063,42.8717,42.8924,54900.0
2005-03-04 13:20:00,61.99,62.01,61.99,62.01,25900.0,42.8855,42.8993,42.8855,42.8993,25900.0
2005-03-04 13:25:00,62.02,62.02,61.93,61.95,27500.0,42.9063,42.9063,42.844,42.8578,27500.0
2005-03-04 13:30:00,61.94,61.95,61.89,61.9,41700.0,42.8509,42.8578,42.8163,42.8232,41700.0
2005-03-04 13:35:00,61.89,61.89,61.74,61.76,48100.0,42.8163,42.8163,42.7126,42.7264,48100.0
2005-03-04 13:40:00,61.77,61.87,61.76,61.85,24600.0,42.7333,42.8025,42.7264,42.7887,24600.0
2005-03-04 13:45:00,61.85,61.96,61.84,61.88,34900.0,42.7887,42.8648,42.7817,42.8094,34900.0
2005-03-04 13:50:00,61.88,62.06,61.84,62.0,46800.0,42.8094,42.9339,42.7817,42.8924,46800.0
2005-03-04 13:55:00,62.0,62.2,61.95,62.15,103000.0,42.8924,43.0308,42.8578,42.9962,103000.0
2005-03-04 14:00:00,62.15,62.25,62.07,62.15,110700.0,42.9962,43.0654,42.9409,42.9962,110700.0
2005-03-04 14:05:00,62.15,62.18,62.06,62.14,51200.0,42.9962,43.017,42.9339,42.9893,51200.0
2005-03-04 14:10:00,62.14,62.21,62.0,62.05,90900.0,42.9893,43.0377,42.8924,42.927,90900.0
2005-03-04 14:15:00,62.03,62.11,62.0,62.03,60800.0,42.9132,42.9685,42.8924,42.9132,60800.0
2005-03-04 14:20:00,62.03,62.06,62.02,62.04,48600.0,42.9132,42.9339,42.9063,42.9201,48600.0
2005-03-04 14:25:00,62.04,62.08,62.03,62.03,58600.0,42.9201,42.9478,42.9132,42.9132,58600.0
2005-03-04 14:30:00,62.04,62.18,62.04,62.18,69900.0,42.9201,43.017,42.9201,43.017,69900.0
2005-03-04 14:35:00,62.18,62.19,61.98,62.06,58900.0,43.017,43.0239,42.8786,42.9339,58900.0
2005-03-04 14:40:00,62.06,62.14,62.05,62.14,36700.0,42.9339,42.9893,42.927,42.9893,36700.0
2005-03-04 14:45:00,62.13,62.23,62.1,62.23,125300.0,42.9824,43.0515,42.9616,43.0515,125300.0
2005-03-04 14:50:00,62.24,62.24,62.19,62.2,81200.0,43.0585,43.0585,43.0239,43.0308,81200.0
2005-03-04 14:55:00,62.2,62.21,62.09,62.18,112800.0,43.0308,43.0377,42.9547,43.017,112800.0
2005-03-04 15:00:00,62.18,62.23,62.14,62.22,92600.0,43.017,43.0515,42.9893,43.0446,92600.0
2005-03-04 15:05:00,62.22,62.3,62.22,62.28,134200.0,43.0446,43.1,43.0446,43.0861,134200.0
2005-03-04 15:10:00,62.28,62.29,62.21,62.21,74500.0,43.0861,43.0931,43.0377,43.0377,74500.0
2005-03-04 15:15:00,62.21,62.3,62.21,62.26,128700.0,43.0377,43.1,43.0377,43.0723,128700.0
2005-03-04 15:20:00,62.24,62.29,62.19,62.27,77600.0,43.0585,43.0931,43.0239,43.0792,77600.0
2005-03-04 15:25:00,62.27,62.36,62.25,62.34,102500.0,43.0792,43.1415,43.0654,43.1276,102500.0
2005-03-04 15:30:00,62.35,62.35,62.29,62.31,134100.0,43.1346,43.1346,43.0931,43.1069,134100.0
2005-03-04 15:35:00,62.31,62.4,62.28,62.35,190400.0,43.1069,43.1691,43.0861,43.1346,190400.0
2005-03-04 15:40:00,62.35,62.4,62.17,62.19,124800.0,43.1346,43.1691,43.01,43.0239,124800.0
2005-03-04 15:45:00,62.2,62.27,62.15,62.22,189500.0,43.0308,43.0792,42.9962,43.0446,189500.0
2005-03-04 15:50:00,62.22,62.23,62.07,62.13,100900.0,43.0446,43.0515,42.9409,42.9824,100900.0
2005-03-04 15:55:00,62.13,62.24,62.1,62.11,164300.0,42.9824,43.0585,42.9616,42.9685,164300.0
2005-03-07 09:30:00,62.4,62.45,62.0,62.16,197600.0,43.1691,43.2037,42.8924,43.0031,197600.0
2005-03-07 09:35:00,62.14,62.17,61.91,61.99,99100.0,42.9893,43.01,42.8302,42.8855,99100.0
2005-03-07 09:40:00,61.99,62.11,61.87,62.05,118000.0,42.8855,42.9685,42.8025,42.927,118000.0
2005-03-07 09:45:00,62.04,62.14,62.01,62.09,63500.0,42.9201,42.9893,42.8993,42.9547,63500.0
2005-03-07 09:50:00,62.11,62.35,62.05,62.35,133400.0,42.9685,43.1346,42.927,43.1346,133400.0
2005-03-07 09:55:00,62.35,62.49,62.3,62.48,106700.0,43.1346,43.2314,43.1,43.2245,106700.0
2005-03-07 10:00:00,62.48,62.55,62.35,62.53,123100.0,43.2245,43.2729,43.1346,43.2591,123100.0
2005-03-07 10:05:00,62.53,62.65,62.52,62.59,85400.0,43.2591,43.3421,43.2522,43.3006,85400.0
2005-03-07 10:10:00,62.6,62.63,62.4,62.53,109200.0,43.3075,43.3283,43.1691,43.2591,109200.0
2005-03-07 10:15:00,62.54,62.7,62.45,62.53,97000.0,43.266,43.3767,43.2037,43.2591,97000.0
2005-03-07 10:20:00,62.52,62.52,62.35,62.43,78900.0,43.2522,43.2522,43.1346,43.1899,78900.0
2005-03-07 10:25:00,62.41,62.45,62.33,62.4,51000.0,43.1761,43.2037,43.1207,43.1691,51000.0
2005-03-07 10:30:00,62.4,62.46,62.34,62.39,57400.0,43.1691,43.2107,43.1276,43.1622,57400.0
2005-03-07 10:35:00,62.4,62.43,62.27,62.34,81000.0,43.1691,43.1899,43.0792,43.1276,81000.0
2005-03-07 10:40:00,62.35,62.5,62.34,62.49,47200.0,43.1346,43.2383,43.1276,43.2314,47200.0
2005-03-07 10:45:00,62.48,62.68,62.37,62.37,84500.0,43.2245,43.3629,43.1484,43.1484,84500.0
2005-03-07 10:50:00,62.38,62.4,62.25,62.27,42200.0,43.1553,43.1691,43.0654,43.0792,42200.0
2005-03-07 10:55:00,62.27,62.34,62.08,62.14,87800.0,43.0792,43.1276,42.9478,42.9893,87800.0
2005-03-07 11:00:00,62.15,62.23,62.05,62.09,110000.0,42.9962,43.0515,42.927,42.9547,110000.0
2005-03-07 11:05:00,62.1,62.12,62.05,62.08,67600.0,42.9616,42.9754,42.927,42.9478,67600.0
2005-03-07 11:10:00,62.08,62.15,62.05,62.07,104500.0,42.9478,42.9962,42.927,42.9409,104500.0
2005-03-07 11:15:00,62.07,62.09,61.96,62.03,79700.0,42.9409,42.9547,42.8648,42.9132,79700.0
2005-03-07 11:20:00,62.04,62.22,61.96,62.12,77200.0,42.9201,43.0446,42.8648,42.9754,77200.0
2005-03-07 11:25:00,62.11,62.25,62.09,62.24,31700.0,42.9685,43.0654,42.9547,43.0585,31700.0
2005-03-07 11:30:00,62.24,62.28,62.11,62.28,51700.0,43.0585,43.0861,42.9685,43.0861,51700.0
2005-03-07 11:35:00,62.28,62.34,62.22,62.24,37300.0,43.0861,43.1276,43.0446,43.0585,37300.0
2005-03-07 11:40:00,62.23,62.3,62.2,62.28,44500.0,43.0515,43.1,43.0308,43.0861,44500.0
2005-03-07 11:45:00,62.28,62.3,62.2,62.21,39900.0,43.0861,43.1,43.0308,43.0377,39900.0
2005-03-07 11:50:00,62.2,62.21,62.1,62.19,17200.0,43.0308,43.0377,42.9616,43.0239,17200.0
2005-03-07 11:55:00,62.17,62.27,62.11,62.14,40100.0,43.01,43.0792,42.9685,42.9893,40100.0
2005-03-07 12:00:00,62.13,62.27,62.11,62.21,34200.0,42.9824,43.0792,42.9685,43.0377,34200.0
2005-03-07 12:05:00,62.2,62.22,62.08,62.18,47000.0,43.0308,43.0446,42.9478,43.017,47000.0
2005-03-07 12:10:00,62.18,62.26,62.03,62.07,101900.0,43.017,43.0723,42.9132,42.9409,101900.0
2005-03-07 12:15:00,62.08,62.17,62.03,62.07,35600.0,42.9478,43.01,42.9132,42.9409,35600.0
2005-03-07 12:20:00,62.08,62.2,62.05,62.15,39000.0,42.9478,43.0308,42.927,42.9962,39000.0
2005-03-07 12:25:00,62.15,62.21,62.12,62.13,37900.0,42.9962,43.0377,42.9754,42.9824,37900.0
2005-03-07 12:30:00,62.14,62.16,62.01,62.03,27900.0,42.9893,43.0031,42.8993,42.9132,27900.0
2005-03-07 12:35:00,62.03,62.2,62.03,62.08,41300.0,42.9132,43.0308,42.9132,42.9478,41300.0
2005-03-07 12:40:00,62.08,62.09,62.02,62.02,29800.0,42.9478,42.9547,42.9063,42.9063,29800.0
2005-03-07 12:45:00,62.02,62.07,61.94,61.99,61300.0,42.9063,42.9409,42.8509,42.8855,61300.0
2005-03-07 12:50:00,61.99,62.12,61.99,62.07,32800.0,42.8855,42.9754,42.8855,42.9409,32800.0
2005-03-07 12:55:00,62.08,62.09,61.99,62.0,40700.0,42.9478,42.9547,42.8855,42.8924,40700.0
2005-03-07 13:00:00,62.01,62.1,61.97,62.06,29900.0,42.8993,42.9616,42.8717,42.9339,29900.0
2005-03-07 13:05:00,62.07,62.11,62.0,62.04,40200.0,42.9409,42.9685,42.8924,42.9201,40200.0
2005-03-07 13:10:00,62.05,62.12,62.03,62.08,23500.0,42.927,42.9754,42.9132,42.9478,23500.0
2005-03-07 13:15:00,62.08,62.09,61.95,62.03,29100.0,42.9478,42.9547,42.8578,42.9132,29100.0
2005-03-07 13:20:00,62.02,62.02,61.91,61.93,23200.0,42.9063,42.9063,42.8302,42.844,23200.0
2005-03-07 13:25:00,61.93,61.94,61.88,61.91,38200.0,42.844,42.8509,42.8094,42.8302,38200.0
2005-03-07 13:30:00,61.93,62.01,61.91,62.0,31000.0,42.844,42.8993,42.8302,42.8924,31000.0
2005-03-07 13:35:00,61.99,61.99,61.89,61.91,42100.0,42.8855,42.8855,42.8163,42.8302,42100.0
2005-03-07 13:40:00,61.9,61.95,61.9,61.92,35200.0,42.8232,42.8578,42.8232,42.8371,35200.0
2005-03-07 13:45:00,61.93,61.95,61.77,61.81,58100.0,42.844,42.8578,42.7333,42.761,58100.0
2005-03-07 13:50:00,61.81,61.97,61.81,61.86,41300.0,42.761,42.8717,42.761,42.7956,41300.0
2005-03-07 13:55:00,61.85,61.98,61.85,61.93,38300.0,42.7887,42.8786,42.7887,42.844,38300.0
2005-03-07 14:00:00,61.93,62.07,61.93,62.05,60600.0,42.844,42.9409,42.844,42.927,60600.0
2005-03-07 14:05:00,62.06,62.11,61.97,61.99,51800.0,42.9339,42.9685,42.8717,42.8855,51800.0
2005-03-07 14:10:00,61.97,62.0,61.89,61.93,73200.0,42.8717,42.8924,42.8163,42.844,73200.0
2005-03-07 14:15:00,61.92,62.06,61.88,61.95,59700.0,42.8371,42.9339,42.8094,42.8578,59700.0
2005-03-07 14:20:00,61.93,61.98,61.73,61.77,53800.0,42.844,42.8786,42.7056,42.7333,53800.0
2005-03-07 14:25:00,61.76,61.76,61.59,61.66,99700.0,42.7264,42.7264,42.6088,42.6572,99700.0
2005-03-07 14:30:00,61.67,61.88,61.67,61.81,42500.0,42.6641,42.8094,42.6641,42.761,42500.0
2005-03-07 14:35:00,61.81,61.86,61.79,61.85,16000.0,42.761,42.7956,42.7471,42.7887,16000.0
2005-03-07 14:40:00,61.85,61.93,61.76,61.86,60900.0,42.7887,42.844,42.7264,42.7956,60900.0
2005-03-07 14:45:00,61.86,61.91,61.83,61.83,34200.0,42.7956,42.8302,42.7748,42.7748,34200.0
2005-03-07 14:50:00,61.85,61.85,61.82,61.82,37700.0,42.7887,42.7887,42.7679,42.7679,37700.0
2005-03-07 14:55:00,61.82,61.86,61.78,61.82,54400.0,42.7679,42.7956,42.7402,42.7679,54400.0
2005-03-07 15:00:00,61.82,61.91,61.8,61.88,63900.0,42.7679,42.8302,42.7541,42.8094,63900.0
2005-03-07 15:05:00,61.88,61.91,61.8,61.9,37200.0,42.8094,42.8302,42.7541,42.8232,37200.0
2005-03-07 15:10:00,61.89,61.95,61.83,61.93,36000.0,42.8163,42.8578,42.7748,42.844,36000.0
2005-03-07 15:15:00,61.93,62.0,61.91,61.99,42200.0,42.844,42.8924,42.8302,42.8855,42200.0
2005-03-07 15:20:00,61.98,62.05,61.95,61.95,57800.0,42.8786,42.927,42.8578,42.8578,57800.0
2005-03-07 15:25:00,61.97,61.98,61.86,61.89,39400.0,42.8717,42.8786,42.7956,42.8163,39400.0
2005-03-07 15:30:00,61.88,61.88,61.66,61.81,79300.0,42.8094,42.8094,42.6572,42.761,79300.0
2005-03-07 15:35:00,61.8,61.84,61.79,61.82,32700.0,42.7541,42.7817,42.7471,42.7679,32700.0
2005-03-07 15:40:00,61.82,61.92,61.79,61.79,72900.0,42.7679,42.8371,42.7471,42.7471,72900.0
2005-03-07 15:45:00,61.8,61.83,61.74,61.75,86100.0,42.7541,42.7748,42.7126,42.7195,86100.0
2005-03-07 15:50:00,61.75,61.93,61.75,61.86,98400.0,42.7195,42.844,42.7195,42.7956,98400.0
2005-03-07 15:55:00,61.86,62.09,61.82,62.08,163600.0,42.7956,42.9547,42.7679,42.9478,163600.0
2005-03-08 09:30:00,61.87,62.15,61.83,62.06,218900.0,42.8025,42.9962,42.7748,42.9339,218900.0
2005-03-08 09:35:00,62.06,62.23,61.91,61.95,74200.0,42.9339,43.0515,42.8302,42.8578,74200.0
2005-03-08 09:40:00,61.95,62.09,61.95,62.02,39400.0,42.8578,42.9547,42.8578,42.9063,39400.0
2005-03-08 09:45:00,62.02,62.04,61.84,61.89,58000.0,42.9063,42.9201,42.7817,42.8163,58000.0
2005-03-08 09:50:00,61.88,61.95,61.76,61.86,144000.0,42.8094,42.8578,42.7264,42.7956,144000.0
2005-03-08 09:55:00,61.85,61.94,61.83,61.88,43200.0,42.7887,42.8509,42.7748,42.8094,43200.0
2005-03-08 10:00:00,61.85,61.99,61.81,61.95,56100.0,42.7887,42.8855,42.761,42.8578,56100.0
2005-03-08 10:05:00,61.95,62.0,61.85,61.85,67800.0,42.8578,42.8924,42.7887,42.7887,67800.0
2005-03-08 10:10:00,61.86,62.0,61.86,61.98,34200.0,42.7956,42.8924,42.7956,42.8786,34200.0
2005-03-08 10:15:00,61.92,61.99,61.87,61.91,37600.0,42.8371,42.8855,42.8025,42.8302,37600.0
2005-03-08 10:20:00,61.88,61.98,61.87,61.96,76200.0,42.8094,42.8786,42.8025,42.8648,76200.0
2005-03-08 10:25:00,61.96,61.98,61.82,61.95,68200.0,42.8648,42.8786,42.7679,42.8578,68200.0
2005-03-08 10:30:00,61.96,62.0,61.91,61.92,46900.0,42.8648,42.8924,42.8302,42.8371,46900.0
2005-03-08 10:35:00,61.92,61.94,61.83,61.9,54800.0,42.8371,42.8509,42.7748,42.8232,54800.0
2005-03-08 10:40:00,61.83,61.92,61.82,61.9,38100.0,42.7748,42.8371,42.7679,42.8232,38100.0
2005-03-08 10:45:00,61.87,61.92,61.82,61.87,18800.0,42.8025,42.8371,42.7679,42.8025,18800.0
2005-03-08 10:50:00,61.87,61.98,61.86,61.95,25200.0,42.8025,42.8786,42.7956,42.8578,25200.0
2005-03-08 10:55:00,61.95,62.0,61.93,61.98,36500.0,42.8578,42.8924,42.844,42.8786,36500.0
2005-03-08 11:00:00,61.98,61.99,61.91,61.98,33900.0,42.8786,42.8855,42.8302,42.8786,33900.0
2005-03-08 11:05:00,61.99,62.0,61.93,61.98,43000.0,42.8855,42.8924,42.844,42.8786,43000.0
2005-03-08 11:10:00,61.97,62.19,61.97,62.11,78300.0,42.8717,43.0239,42.8717,42.9685,78300.0
2005-03-08 11:15:00,62.11,62.25,62.09,62.22,63100.0,42.9685,43.0654,42.9547,43.0446,63100.0
2005-03-08 11:20:00,62.22,62.23,62.14,62.19,47500.0,43.0446,43.0515,42.9893,43.0239,47500.0
2005-03-08 11:25:00,62.18,62.18,62.13,62.16,27600.0,43.017,43.017,42.9824,43.0031,27600.0
2005-03-08 11:30:00,62.16,62.16,62.11,62.12,27500.0,43.0031,43.0031,42.9685,42.9754,27500.0
2005-03-08 11:35:00,62.12,62.18,62.09,62.18,48100.0,42.9754,43.017,42.9547,43.017,48100.0
2005-03-08 11:40:00,62.18,62.28,62.17,62.26,38000.0,43.017,43.0861,43.01,43.0723,38000.0
2005-03-08 11:45:00,62.26,62.29,62.2,62.27,65200.0,43.0723,43.0931,43.0308,43.0792,65200.0
2005-03-08 11:50:00,62.27,62.27,62.17,62.19,35600.0,43.0792,43.0792,43.01,43.0239,35600.0
2005-03-08 11:55:00,62.19,62.22,62.07,62.08,34800.0,43.0239,43.0446,42.9409,42.9478,34800.0
2005-03-08 12:00:00,62.08,62.1,61.92,61.97,67400.0,42.9478,42.9616,42.8371,42.8717,67400.0
2005-03-08 12:05:00,61.97,62.05,61.97,62.04,21700.0,42.8717,42.927,42.8717,42.9201,21700.0
2005-03-08 12:10:00,62.05,62.1,62.01,62.06,20500.0,42.927,42.9616,42.8993,42.9339,20500.0
2005-03-08 12:15:00,62.05,62.1,62.05,62.08,14100.0,42.927,42.9616,42.927,42.9478,14100.0
2005-03-08 12:20:00,62.09,62.17,62.08,62.15,14400.0,42.9547,43.01,42.9478,42.9962,14400.0
2005-03-08 12:25:00,62.15,62.18,62.13,62.14,18000.0,42.9962,43.017,42.9824,42.9893,18000.0
2005-03-08 12:30:00,62.12,62.13,62.05,62.08,50100.0,42.9754,42.9824,42.927,42.9478,50100.0
2005-03-08 12:35:00,62.07,62.17,62.06,62.15,45800.0,42.9409,43.01,42.9339,42.9962,45800.0
2005-03-08 12:40:00,62.15,62.2,62.12,62.12,45400.0,42.9962,43.0308,42.9754,42.9754,45400.0
2005-03-08 12:45:00,62.12,62.12,62.03,62.03,14700.0,42.9754,42.9754,42.9132,42.9132,14700.0
2005-03-08 12:50:00,62.03,62.11,62.02,62.03,36400.0,42.9132,42.9685,42.9063,42.9132,36400.0
2005-03-08 12:55:00,62.03,62.04,61.98,61.98,12600.0,42.9132,42.9201,42.8786,42.8786,12600.0
2005-03-08 13:00:00,61.98,62.05,61.94,62.01,33100.0,42.8786,42.927,42.8509,42.8993,33100.0
2005-03-08 13:05:00,62.01,62.1,61.99,62.02,57600.0,42.8993,42.9616,42.8855,42.9063,57600.0
2005-03-08 13:10:00,62.03,62.09,62.01,62.06,57800.0,42.9132,42.9547,42.8993,42.9339,57800.0
2005-03-08 13:15:00,62.06,62.08,62.04,62.05,93900.0,42.9339,42.9478,42.9201,42.927,93900.0
2005-03-08 13:20:00,62.07,62.08,62.02,62.07,28800.0,42.9409,42.9478,42.9063,42.9409,28800.0
2005-03-08 13:25:00,62.07,62.07,62.03,62.06,20600.0,42.9409,42.9409,42.9132,42.9339,20600.0
2005-03-08 13:30:00,62.06,62.07,62.03,62.06,28700.0,42.9339,42.9409,42.9132,42.9339,28700.0
2005-03-08 13:35:00,62.06,62.08,62.03,62.04,24800.0,42.9339,42.9478,42.9132,42.9201,24800.0
2005-03-08 13:40:00,62.05,62.09,61.91,61.92,35400.0,42.927,42.9547,42.8302,42.8371,35400.0
2005-03-08 13:45:00,61.92,61.94,61.85,61.89,50400.0,42.8371,42.8509,42.7887,42.8163,50400.0
2005-03-08 13:50:00,61.91,61.92,61.75,61.81,69500.0,42.8302,42.8371,42.7195,42.761,69500.0
2005-03-08 13:55:00,61.83,61.85,61.75,61.77,23400.0,42.7748,42.7887,42.7195,42.7333,23400.0
2005-03-08 14:00:00,61.76,61.84,61.72,61.82,39300.0,42.7264,42.7817,42.6987,42.7679,39300.0
2005-03-08 14:05:00,61.83,61.84,61.81,61.82,30300.0,42.7748,42.7817,42.761,42.7679,30300.0
2005-03-08 14:10:00,61.82,61.82,61.72,61.77,24000.0,42.7679,42.7679,42.6987,42.7333,24000.0
2005-03-08 14:15:00,61.78,61.81,61.66,61.71,32400.0,42.7402,42.761,42.6572,42.6918,32400.0
2005-03-08 14:20:00,61.71,61.85,61.7,61.83,34600.0,42.6918,42.7887,42.6849,42.7748,34600.0
2005-03-08 14:25:00,61.82,61.89,61.79,61.8,33300.0,42.7679,42.8163,42.7471,42.7541,33300.0
2005-03-08 14:30:00,61.79,61.83,61.74,61.75,29200.0,42.7471,42.7748,42.7126,42.7195,29200.0
2005-03-08 14:35:00,61.74,61.84,61.73,61.81,48400.0,42.7126,42.7817,42.7056,42.761,48400.0
2005-03-08 14:40:00,61.81,61.84,61.77,61.79,42100.0,42.761,42.7817,42.7333,42.7471,42100.0
2005-03-08 14:45:00,61.79,61.8,61.74,61.75,22900.0,42.7471,42.7541,42.7126,42.7195,22900.0
2005-03-08 14:50:00,61.76,61.82,61.74,61.75,25000.0,42.7264,42.7679,42.7126,42.7195,25000.0
2005-03-08 14:55:00,61.76,61.81,61.72,61.78,38400.0,42.7264,42.761,42.6987,42.7402,38400.0
2005-03-08 15:00:00,61.79,61.79,61.76,61.79,39100.0,42.7471,42.7471,42.7264,42.7471,39100.0
2005-03-08 15:05:00,61.79,61.8,61.7,61.72,23000.0,42.7471,42.7541,42.6849,42.6987,23000.0
2005-03-08 15:10:00,61.73,61.74,61.7,61.73,19200.0,42.7056,42.7126,42.6849,42.7056,19200.0
2005-03-08 15:15:00,61.73,61.8,61.69,61.8,54900.0,42.7056,42.7541,42.678,42.7541,54900.0
2005-03-08 15:20:00,61.8,61.81,61.77,61.81,38300.0,42.7541,42.761,42.7333,42.761,38300.0
2005-03-08 15:25:00,61.81,61.83,61.79,61.79,21800.0,42.761,42.7748,42.7471,42.7471,21800.0
2005-03-08 15:30:00,61.79,61.81,61.74,61.77,49700.0,42.7471,42.761,42.7126,42.7333,49700.0
2005-03-08 15:35:00,61.74,61.75,61.59,61.66,69200.0,42.7126,42.7195,42.6088,42.6572,69200.0
2005-03-08 15:40:00,61.65,61.73,61.63,61.69,68600.0,42.6503,42.7056,42.6365,42.678,68600.0
2005-03-08 15:45:00,61.69,61.87,61.69,61.86,96600.0,42.678,42.8025,42.678,42.7956,96600.0
2005-03-08 15:50:00,61.85,61.9,61.74,61.74,78600.0,42.7887,42.8232,42.7126,42.7126,78600.0
2005-03-08 15:55:00,61.74,61.83,61.72,61.83,89900.0,42.7126,42.7748,42.6987,42.7748,89900.0
2005-03-09 09:30:00,61.5,61.72,61.42,61.45,238700.0,42.5465,42.6987,42.4912,42.5119,238700.0
2005-03-09 09:35:00,61.44,61.74,61.43,61.61,157200.0,42.505,42.7126,42.4981,42.6226,157200.0
2005-03-09 09:40:00,61.61,61.61,61.27,61.27,94900.0,42.6226,42.6226,42.3874,42.3874,94900.0
2005-03-09 09:45:00,61.27,61.4,61.25,61.33,92100.0,42.3874,42.4773,42.3736,42.4289,92100.0
2005-03-09 09:50:00,61.35,61.4,61.14,61.2,118300.0,42.4427,42.4773,42.2975,42.339,118300.0
2005-03-09 09:55:00,61.19,61.25,61.13,61.17,72300.0,42.3321,42.3736,42.2905,42.3182,72300.0
2005-03-09 10:00:00,61.16,61.19,61.03,61.1,92200.0,42.3113,42.3321,42.2214,42.2698,92200.0
2005-03-09 10:05:00,61.1,61.21,61.1,61.15,95300.0,42.2698,42.3459,42.2698,42.3044,95300.0
2005-03-09 10:10:00,61.15,61.4,61.12,61.32,81500.0,42.3044,42.4773,42.2836,42.422,81500.0
2005-03-09 10:15:00,61.34,61.47,61.27,61.41,84500.0,42.4358,42.5258,42.3874,42.4843,84500.0
2005-03-09 10:20:00,61.4,61.44,61.33,61.36,51500.0,42.4773,42.505,42.4289,42.4497,51500.0
2005-03-09 10:25:00,61.37,61.49,61.26,61.49,74100.0,42.4566,42.5396,42.3805,42.5396,74100.0
2005-03-09 10:30:00,61.47,61.69,61.4,61.54,130000.0,42.5258,42.678,42.4773,42.5742,130000.0
2005-03-09 10:35:00,61.54,61.62,61.45,61.47,86300.0,42.5742,42.6295,42.5119,42.5258,86300.0
2005-03-09 10:40:00,61.45,61.57,61.34,61.46,73500.0,42.5119,42.5949,42.4358,42.5188,73500.0
2005-03-09 10:45:00,61.46,61.78,61.41,61.72,64900.0,42.5188,42.7402,42.4843,42.6987,64900.0
2005-03-09 10:50:00,61.71,61.79,61.52,61.55,94900.0,42.6918,42.7471,42.5604,42.5811,94900.0
2005-03-09 10:55:00,61.56,61.63,61.42,61.5,62800.0,42.588,42.6365,42.4912,42.5465,62800.0
2005-03-09 11:00:00,61.49,61.6,61.48,61.59,37200.0,42.5396,42.6157,42.5327,42.6088,37200.0
2005-03-09 11:05:00,61.6,61.69,61.41,61.46,62100.0,42.6157,42.678,42.4843,42.5188,62100.0
2005-03-09 11:10:00,61.47,61.52,61.42,61.52,34600.0,42.5258,42.5604,42.4912,42.5604,34600.0
2005-03-09 11:15:00,61.5,61.52,61.34,61.46,44700.0,42.5465,42.5604,42.4358,42.5188,44700.0
2005-03-09 11:20:00,61.46,61.5,61.34,61.4,30800.0,42.5188,42.5465,42.4358,42.4773,30800.0
2005-03-09 11:25:00,61.4,61.5,61.34,61.35,29200.0,42.4773,42.5465,42.4358,42.4427,29200.0
2005-03-09 11:30:00,61.39,61.58,61.37,61.53,76100.0,42.4704,42.6019,42.4566,42.5673,76100.0
2005-03-09 11:35:00,61.54,61.64,61.5,61.63,98800.0,42.5742,42.6434,42.5465,42.6365,98800.0
2005-03-09 11:40:00,61.63,61.63,61.51,61.58,22000.0,42.6365,42.6365,42.5534,42.6019,22000.0
2005-03-09 11:45:00,61.58,61.71,61.55,61.64,54300.0,42.6019,42.6918,42.5811,42.6434,54300.0
2005-03-09 11:50:00,61.65,61.66,61.53,61.56,25500.0,42.6503,42.6572,42.5673,42.588,25500.0
2005-03-09 11:55:00,61.56,61.6,61.5,61.54,16000.0,42.588,42.6157,42.5465,42.5742,16000.0
2005-03-09 12:00:00,61.53,61.55,61.39,61.4,56300.0,42.5673,42.5811,42.4704,42.4773,56300.0
2005-03-09 12:05:00,61.4,61.42,61.35,61.38,22200.0,42.4773,42.4912,42.4427,42.4635,22200.0
2005-03-09 12:10:00,61.38,61.48,61.38,61.4,22700.0,42.4635,42.5327,42.4635,42.4773,22700.0
2005-03-09 12:15:00,61.39,61.41,61.25,61.36,39900.0,42.4704,42.4843,42.3736,42.4497,39900.0
2005-03-09 12:20:00,61.35,61.41,61.26,61.3,9000.0,42.4427,42.4843,42.3805,42.4082,9000.0
2005-03-09 12:25:00,61.28,61.29,61.25,61.26,22600.0,42.3943,42.4012,42.3736,42.3805,22600.0
2005-03-09 12:30:00,61.26,61.34,61.26,61.33,17600.0,42.3805,42.4358,42.3805,42.4289,17600.0
2005-03-09 12:35:00,61.32,61.43,61.3,61.43,21700.0,42.422,42.4981,42.4082,42.4981,21700.0
2005-03-09 12:40:00,61.42,61.42,61.25,61.27,23200.0,42.4912,42.4912,42.3736,42.3874,23200.0
2005-03-09 12:45:00,61.27,61.31,61.26,61.26,14200.0,42.3874,42.4151,42.3805,42.3805,14200.0
2005-03-09 12:50:00,61.27,61.28,61.13,61.25,72400.0,42.3874,42.3943,42.2905,42.3736,72400.0
2005-03-09 12:55:00,61.24,61.25,61.05,61.15,135300.0,42.3666,42.3736,42.2352,42.3044,135300.0
2005-03-09 13:00:00,61.13,61.3,61.11,61.2,96400.0,42.2905,42.4082,42.2767,42.339,96400.0
2005-03-09 13:05:00,61.22,61.22,61.14,61.2,34400.0,42.3528,42.3528,42.2975,42.339,34400.0
2005-03-09 13:10:00,61.21,61.23,61.17,61.2,26500.0,42.3459,42.3597,42.3182,42.339,26500.0
2005-03-09 13:15:00,61.2,61.24,61.13,61.13,23400.0,42.339,42.3666,42.2905,42.2905,23400.0
2005-03-09 13:20:00,61.14,61.24,61.13,61.18,32400.0,42.2975,42.3666,42.2905,42.3251,32400.0
2005-03-09 13:25:00,61.17,61.19,61.1,61.15,18300.0,42.3182,42.3321,42.2698,42.3044,18300.0
2005-03-09 13:30:00,61.15,61.22,61.11,61.18,15700.0,42.3044,42.3528,42.2767,42.3251,15700.0
2005-03-09 13:35:00,61.18,61.19,61.1,61.16,27800.0,42.3251,42.3321,42.2698,42.3113,27800.0
2005-03-09 13:40:00,61.16,61.18,61.09,61.1,44200.0,42.3113,42.3251,42.2629,42.2698,44200.0
2005-03-09 13:45:00,61.1,61.1,61.03,61.09,47500.0,42.2698,42.2698,42.2214,42.2629,47500.0
2005-03-09 13:50:00,61.09,61.14,61.05,61.1,52300.0,42.2629,42.2975,42.2352,42.2698,52300.0
2005-03-09 13:55:00,61.13,61.36,61.11,61.25,79700.0,42.2905,42.4497,42.2767,42.3736,79700.0
2005-03-09 14:00:00,61.25,61.43,61.24,61.42,75200.0,42.3736,42.4981,42.3666,42.4912,75200.0
2005-03-09 14:05:00,61.42,61.45,61.34,61.36,52800.0,42.4912,42.5119,42.4358,42.4497,52800.0
2005-03-09 14:10:00,61.36,61.37,61.26,61.27,33300.0,42.4497,42.4566,42.3805,42.3874,33300.0
2005-03-09 14:15:00,61.27,61.37,61.26,61.28,32300.0,42.3874,42.4566,42.3805,42.3943,32300.0
2005-03-09 14:20:00,61.27,61.3,61.12,61.14,59300.0,42.3874,42.4082,42.2836,42.2975,59300.0
2005-03-09 14:25:00,61.14,61.24,61.08,61.22,67800.0,42.2975,42.3666,42.256,42.3528,67800.0
2005-03-09 14:30:00,61.21,61.34,61.18,61.23,38300.0,42.3459,42.4358,42.3251,42.3597,38300.0
2005-03-09 14:35:00,61.24,61.32,61.11,61.19,82600.0,42.3666,42.422,42.2767,42.3321,82600.0
2005-03-09 14:40:00,61.18,61.44,61.17,61.4,114300.0,42.3251,42.505,42.3182,42.4773,114300.0
2005-03-09 14:45:00,61.4,61.4,61.26,61.34,47600.0,42.4773,42.4773,42.3805,42.4358,47600.0
2005-03-09 14:50:00,61.34,61.34,61.25,61.31,26700.0,42.4358,42.4358,42.3736,42.4151,26700.0
2005-03-09 14:55:00,61.31,61.43,61.29,61.36,40000.0,42.4151,42.4981,42.4012,42.4497,40000.0
2005-03-09 15:00:00,61.35,61.4,61.24,61.32,129100.0,42.4427,42.4773,42.3666,42.422,129100.0
2005-03-09 15:05:00,61.33,61.36,61.3,61.34,52800.0,42.4289,42.4497,42.4082,42.4358,52800.0
2005-03-09 15:10:00,61.33,61.35,61.18,61.18,69600.0,42.4289,42.4427,42.3251,42.3251,69600.0
2005-03-09 15:15:00,61.19,61.22,61.1,61.12,82200.0,42.3321,42.3528,42.2698,42.2836,82200.0
2005-03-09 15:20:00,61.11,61.21,61.09,61.13,79800.0,42.2767,42.3459,42.2629,42.2905,79800.0
2005-03-09 15:25:00,61.14,61.23,61.1,61.17,128400.0,42.2975,42.3597,42.2698,42.3182,128400.0
2005-03-09 15:30:00,61.17,61.2,61.11,61.2,113100.0,42.3182,42.339,42.2767,42.339,113100.0
2005-03-09 15:35:00,61.19,61.2,61.12,61.16,60200.0,42.3321,42.339,42.2836,42.3113,60200.0
2005-03-09 15:40:00,61.15,61.16,61.06,61.08,112100.0,42.3044,42.3113,42.2421,42.256,112100.0
2005-03-09 15:45:00,61.08,61.13,60.94,60.96,194900.0,42.256,42.2905,42.1591,42.1729,194900.0
2005-03-09 15:50:00,60.96,61.15,60.94,61.14,151600.0,42.1729,42.3044,42.1591,42.2975,151600.0
2005-03-09 15:55:00,61.15,61.19,61.03,61.03,187300.0,42.3044,42.3321,42.2214,42.2214,187300.0
2005-03-10 09:30:00,60.99,61.38,60.93,61.19,213700.0,42.1937,42.4635,42.1522,42.3321,213700.0
2005-03-10 09:35:00,61.19,61.29,60.98,61.17,128900.0,42.3321,42.4012,42.1868,42.3182,128900.0
2005-03-10 09:40:00,61.18,61.23,61.03,61.22,72600.0,42.3251,42.3597,42.2214,42.3528,72600.0
2005-03-10 09:45:00,61.19,61.23,60.89,60.89,97900.0,42.3321,42.3597,42.1245,42.1245,97900.0
2005-03-10 09:50:00,60.89,60.94,60.85,60.9,118700.0,42.1245,42.1591,42.0968,42.1314,118700.0
2005-03-10 09:55:00,60.9,61.09,60.87,61.01,78700.0,42.1314,42.2629,42.1107,42.2075,78700.0
2005-03-10 10:00:00,61.02,61.09,60.89,60.91,101800.0,42.2144,42.2629,42.1245,42.1383,101800.0
2005-03-10 10:05:00,60.91,60.92,60.8,60.87,90400.0,42.1383,42.1453,42.0622,42.1107,90400.0
2005-03-10 10:10:00,60.87,60.87,60.61,60.68,141800.0,42.1107,42.1107,41.9308,41.9792,141800.0
2005-03-10 10:15:00,60.7,60.8,60.68,60.8,94500.0,41.9931,42.0622,41.9792,42.0622,94500.0
2005-03-10 10:20:00,60.79,60.9,60.75,60.79,50400.0,42.0553,42.1314,42.0277,42.0553,50400.0
2005-03-10 10:25:00,60.77,60.83,60.75,60.77,67100.0,42.0415,42.083,42.0277,42.0415,67100.0
2005-03-10 10:30:00,60.77,60.8,60.69,60.7,71800.0,42.0415,42.0622,41.9861,41.9931,71800.0
2005-03-10 10:35:00,60.72,60.77,60.67,60.72,71400.0,42.0069,42.0415,41.9723,42.0069,71400.0
2005-03-10 10:40:00,60.73,60.9,60.69,60.75,93600.0,42.0138,42.1314,41.9861,42.0277,93600.0
2005-03-10 10:45:00,60.75,60.81,60.68,60.72,84100.0,42.0277,42.0692,41.9792,42.0069,84100.0
2005-03-10 10:50:00,60.71,60.8,60.66,60.74,61200.0,42.0,42.0622,41.9654,42.0207,61200.0
2005-03-10 10:55:00,60.74,60.74,60.65,60.65,89500.0,42.0207,42.0207,41.9585,41.9585,89500.0
2005-03-10 11:00:00,60.65,60.67,60.57,60.61,69800.0,41.9585,41.9723,41.9031,41.9308,69800.0
2005-03-10 11:05:00,60.6,60.63,60.41,60.42,119200.0,41.9239,41.9446,41.7924,41.7994,119200.0
2005-03-10 11:10:00,60.43,60.44,60.22,60.33,119600.0,41.8063,41.8132,41.661,41.7371,119600.0
2005-03-10 11:15:00,60.34,60.54,60.3,60.53,103300.0,41.744,41.8824,41.7163,41.8755,103300.0
2005-03-10 11:20:00,60.53,60.54,60.44,60.44,79300.0,41.8755,41.8824,41.8132,41.8132,79300.0
2005-03-10 11:25:00,60.44,60.54,60.42,60.48,52100.0,41.8132,41.8824,41.7994,41.8409,52100.0
2005-03-10 11:30:00,60.48,60.49,60.42,60.45,43900.0,41.8409,41.8478,41.7994,41.8201,43900.0
2005-03-10 11:35:00,60.46,60.5,60.39,60.4,46900.0,41.827,41.8547,41.7786,41.7855,46900.0
2005-03-10 11:40:00,60.4,60.4,60.3,60.34,62400.0,41.7855,41.7855,41.7163,41.744,62400.0
2005-03-10 11:45:00,60.35,60.52,60.35,60.51,58100.0,41.7509,41.8685,41.7509,41.8616,58100.0
2005-03-10 11:50:00,60.53,60.59,60.46,60.46,90000.0,41.8755,41.917,41.827,41.827,90000.0
2005-03-10 11:55:00,60.47,60.53,60.39,60.46,50900.0,41.8339,41.8755,41.7786,41.827,50900.0
2005-03-10 12:00:00,60.47,60.51,60.34,60.35,63700.0,41.8339,41.8616,41.744,41.7509,63700.0
2005-03-10 12:05:00,60.34,60.42,60.33,60.33,40200.0,41.744,41.7994,41.7371,41.7371,40200.0
2005-03-10 12:10:00,60.34,60.37,60.33,60.36,28700.0,41.744,41.7648,41.7371,41.7579,28700.0
2005-03-10 12:15:00,60.36,60.45,60.35,60.38,46800.0,41.7579,41.8201,41.7509,41.7717,46800.0
2005-03-10 12:20:00,60.37,60.42,60.34,60.39,55500.0,41.7648,41.7994,41.744,41.7786,55500.0
2005-03-10 12:25:00,60.39,60.43,60.3,60.43,38800.0,41.7786,41.8063,41.7163,41.8063,38800.0
2005-03-10 12:30:00,60.43,60.53,60.39,60.42,63300.0,41.8063,41.8755,41.7786,41.7994,63300.0
2005-03-10 12:35:00,60.42,60.46,60.4,60.42,18300.0,41.7994,41.827,41.7855,41.7994,18300.0
2005-03-10 12:40:00,60.43,60.46,60.38,60.42,46900.0,41.8063,41.827,41.7717,41.7994,46900.0
2005-03-10 12:45:00,60.41,60.53,60.4,60.52,48600.0,41.7924,41.8755,41.7855,41.8685,48600.0
2005-03-10 12:50:00,60.53,60.64,60.52,60.56,35500.0,41.8755,41.9516,41.8685,41.8962,35500.0
2005-03-10 12:55:00,60.57,60.73,60.56,60.68,66300.0,41.9031,42.0138,41.8962,41.9792,66300.0
2005-03-10 13:00:00,60.68,60.73,60.61,60.65,50200.0,41.9792,42.0138,41.9308,41.9585,50200.0
2005-03-10 13:05:00,60.66,60.66,60.52,60.53,26800.0,41.9654,41.9654,41.8685,41.8755,26800.0
2005-03-10 13:10:00,60.52,60.62,60.51,60.61,27500.0,41.8685,41.9377,41.8616,41.9308,27500.0
2005-03-10 13:15:00,60.61,60.64,60.55,60.62,15900.0,41.9308,41.9516,41.8893,41.9377,15900.0
2005-03-10 13:20:00,60.62,60.66,60.55,60.59,28400.0,41.9377,41.9654,41.8893,41.917,28400.0
2005-03-10 13:25:00,60.59,60.78,60.58,60.73,53100.0,41.917,42.0484,41.91,42.0138,53100.0
2005-03-10 13:30:00,60.72,60.8,60.69,60.71,32300.0,42.0069,42.0622,41.9861,42.0,32300.0
2005-03-10 13:35:00,60.7,61.0,60.69,60.96,98500.0,41.9931,42.2006,41.9861,42.1729,98500.0
2005-03-10 13:40:00,60.96,61.09,60.95,61.07,100100.0,42.1729,42.2629,42.166,42.249,100100.0
2005-03-10 13:45:00,61.07,61.28,61.05,61.25,135400.0,42.249,42.3943,42.2352,42.3736,135400.0
2005-03-10 13:50:00,61.24,61.26,61.09,61.13,80500.0,42.3666,42.3805,42.2629,42.2905,80500.0
2005-03-10 13:55:00,61.13,61.2,61.1,61.2,59300.0,42.2905,42.339,42.2698,42.339,59300.0
2005-03-10 14:00:00,61.2,61.21,61.04,61.05,58300.0,42.339,42.3459,42.2283,42.2352,58300.0
2005-03-10 14:05:00,61.05,61.09,60.98,61.09,48600.0,42.2352,42.2629,42.1868,42.2629,48600.0
2005-03-10 14:10:00,61.09,61.15,61.03,61.05,62900.0,42.2629,42.3044,42.2214,42.2352,62900.0
2005-03-10 14:15:00,61.06,61.13,61.06,61.11,60600.0,42.2421,42.2905,42.2421,42.2767,60600.0
2005-03-10 14:20:00,61.11,61.11,61.03,61.04,56400.0,42.2767,42.2767,42.2214,42.2283,56400.0
2005-03-10 14:25:00,61.04,61.12,61.03,61.07,96100.0,42.2283,42.2836,42.2214,42.249,96100.0
2005-03-10 14:30:00,61.08,61.11,61.03,61.03,29800.0,42.256,42.2767,42.2214,42.2214,29800.0
2005-03-10 14:35:00,61.03,61.03,60.93,60.97,57900.0,42.2214,42.2214,42.1522,42.1799,57900.0
2005-03-10 14:40:00,60.98,61.0,60.94,60.95,30400.0,42.1868,42.2006,42.1591,42.166,30400.0
2005-03-10 14:45:00,60.96,61.15,60.95,61.1,63100.0,42.1729,42.3044,42.166,42.2698,63100.0
2005-03-10 14:50:00,61.09,61.2,61.09,61.12,34300.0,42.2629,42.339,42.2629,42.2836,34300.0
2005-03-10 14:55:00,61.12,61.13,61.0,61.04,29200.0,42.2836,42.2905,42.2006,42.2283,29200.0
2005-03-10 15:00:00,61.05,61.05,60.97,61.03,32600.0,42.2352,42.2352,42.1799,42.2214,32600.0
2005-03-10 15:05:00,61.02,61.03,60.72,60.79,85100.0,42.2144,42.2214,42.0069,42.0553,85100.0
2005-03-10 15:10:00,60.8,60.92,60.78,60.86,31700.0,42.0622,42.1453,42.0484,42.1038,31700.0
2005-03-10 15:15:00,60.88,60.93,60.72,60.86,66500.0,42.1176,42.1522,42.0069,42.1038,66500.0
2005-03-10 15:20:00,60.87,60.99,60.8,60.99,61800.0,42.1107,42.1937,42.0622,42.1937,61800.0
2005-03-10 15:25:00,61.0,61.0,60.92,60.98,49900.0,42.2006,42.2006,42.1453,42.1868,49900.0
2005-03-10 15:30:00,60.98,61.0,60.94,60.95,44900.0,42.1868,42.2006,42.1591,42.166,44900.0
2005-03-10 15:35:00,60.94,60.95,60.79,60.79,76700.0,42.1591,42.166,42.0553,42.0553,76700.0
2005-03-10 15:40:00,60.8,60.82,60.77,60.79,69900.0,42.0622,42.0761,42.0415,42.0553,69900.0
2005-03-10 15:45:00,60.79,60.79,60.7,60.74,81400.0,42.0553,42.0553,41.9931,42.0207,81400.0
2005-03-10 15:50:00,60.75,60.95,60.74,60.87,116000.0,42.0277,42.166,42.0207,42.1107,116000.0
2005-03-10 15:55:00,60.87,60.99,60.82,60.94,202000.0,42.1107,42.1937,42.0761,42.1591,202000.0
2005-03-11 09:30:00,60.95,61.0,60.68,60.73,227000.0,42.166,42.2006,41.9792,42.0138,227000.0
2005-03-11 09:35:00,60.72,60.77,60.25,60.3,178700.0,42.0069,42.0415,41.6818,41.7163,178700.0
2005-03-11 09:40:00,60.3,60.45,60.3,60.39,79200.0,41.7163,41.8201,41.7163,41.7786,79200.0
2005-03-11 09:45:00,60.41,60.46,60.36,60.4,143600.0,41.7924,41.827,41.7579,41.7855,143600.0
2005-03-11 09:50:00,60.39,60.7,60.39,60.64,211200.0,41.7786,41.9931,41.7786,41.9516,211200.0
2005-03-11 09:55:00,60.63,60.72,60.55,60.62,149600.0,41.9446,42.0069,41.8893,41.9377,149600.0
2005-03-11 10:00:00,60.62,60.7,60.57,60.69,112300.0,41.9377,41.9931,41.9031,41.9861,112300.0
2005-03-11 10:05:00,60.69,60.72,60.59,60.59,59000.0,41.9861,42.0069,41.917,41.917,59000.0
2005-03-11 10:10:00,60.61,60.67,60.55,60.56,94000.0,41.9308,41.9723,41.8893,41.8962,94000.0
2005-03-11 10:15:00,60.55,60.56,60.36,60.46,98500.0,41.8893,41.8962,41.7579,41.827,98500.0
2005-03-11 10:20:00,60.45,60.59,60.44,60.51,50600.0,41.8201,41.917,41.8132,41.8616,50600.0
2005-03-11 10:25:00,60.48,60.6,60.42,60.52,68900.0,41.8409,41.9239,41.7994,41.8685,68900.0
2005-03-11 10:30:00,60.51,60.53,60.25,60.34,107600.0,41.8616,41.8755,41.6818,41.744,107600.0
2005-03-11 10:35:00,60.35,60.55,60.35,60.46,121900.0,41.7509,41.8893,41.7509,41.827,121900.0
2005-03-11 10:40:00,60.43,60.5,60.41,60.41,83800.0,41.8063,41.8547,41.7924,41.7924,83800.0
2005-03-11 10:45:00,60.4,60.53,60.4,60.42,64100.0,41.7855,41.8755,41.7855,41.7994,64100.0
2005-03-11 10:50:00,60.41,60.52,60.35,60.36,81400.0,41.7924,41.8685,41.7509,41.7579,81400.0
2005-03-11 10:55:00,60.37,60.39,60.25,60.25,67100.0,41.7648,41.7786,41.6818,41.6818,67100.0
2005-03-11 11:00:00,60.25,60.35,60.23,60.25,72300.0,41.6818,41.7509,41.6679,41.6818,72300.0
2005-03-11 11:05:00,60.25,60.29,60.17,60.18,82700.0,41.6818,41.7094,41.6264,41.6333,82700.0
2005-03-11 11:10:00,60.19,60.27,60.12,60.2,93000.0,41.6402,41.6956,41.5918,41.6472,93000.0
2005-03-11 11:15:00,60.19,60.4,60.16,60.31,59800.0,41.6402,41.7855,41.6195,41.7233,59800.0
2005-03-11 11:20:00,60.31,60.32,60.24,60.26,40600.0,41.7233,41.7302,41.6748,41.6887,40600.0
2005-03-11 11:25:00,60.24,60.36,60.24,60.27,93200.0,41.6748,41.7579,41.6748,41.6956,93200.0
2005-03-11 11:30:00,60.29,60.3,60.1,60.11,82200.0,41.7094,41.7163,41.578,41.5849,82200.0
2005-03-11 11:35:00,60.11,60.18,60.09,60.16,112800.0,41.5849,41.6333,41.5711,41.6195,112800.0
2005-03-11 11:40:00,60.15,60.2,60.09,60.17,57400.0,41.6126,41.6472,41.5711,41.6264,57400.0
2005-03-11 11:45:00,60.15,60.17,60.1,60.11,77100.0,41.6126,41.6264,41.578,41.5849,77100.0
2005-03-11 11:50:00,60.11,60.2,60.09,60.18,63900.0,41.5849,41.6472,41.5711,41.6333,63900.0
2005-03-11 11:55:00,60.18,60.2,60.09,60.1,24800.0,41.6333,41.6472,41.5711,41.578,24800.0
2005-03-11 12:00:00,60.1,60.18,60.08,60.08,72200.0,41.578,41.6333,41.5641,41.5641,72200.0
2005-03-11 12:05:00,60.08,60.2,60.08,60.18,37300.0,41.5641,41.6472,41.5641,41.6333,37300.0
2005-03-11 12:10:00,60.17,60.24,60.13,60.24,54000.0,41.6264,41.6748,41.5987,41.6748,54000.0
2005-03-11 12:15:00,60.22,60.3,60.22,60.26,42700.0,41.661,41.7163,41.661,41.6887,42700.0
2005-03-11 12:20:00,60.26,60.26,60.15,60.16,29400.0,41.6887,41.6887,41.6126,41.6195,29400.0
2005-03-11 12:25:00,60.15,60.22,60.14,60.18,25000.0,41.6126,41.661,41.6057,41.6333,25000.0
2005-03-11 12:30:00,60.18,60.25,60.15,60.15,37400.0,41.6333,41.6818,41.6126,41.6126,37400.0
2005-03-11 12:35:00,60.15,60.16,60.09,60.09,47100.0,41.6126,41.6195,41.5711,41.5711,47100.0
2005-03-11 12:40:00,60.09,60.1,60.07,60.1,45200.0,41.5711,41.578,41.5572,41.578,45200.0
2005-03-11 12:45:00,60.08,60.12,60.02,60.05,125100.0,41.5641,41.5918,41.5226,41.5434,125100.0
2005-03-11 12:50:00,60.05,60.06,60.02,60.02,34000.0,41.5434,41.5503,41.5226,41.5226,34000.0
2005-03-11 12:55:00,60.03,60.11,60.01,60.1,125000.0,41.5296,41.5849,41.5157,41.578,125000.0
2005-03-11 13:00:00,60.1,60.14,60.06,60.07,49500.0,41.578,41.6057,41.5503,41.5572,49500.0
2005-03-11 13:05:00,60.07,60.09,60.03,60.03,49200.0,41.5572,41.5711,41.5296,41.5296,49200.0
2005-03-11 13:10:00,60.03,60.06,59.91,59.92,154200.0,41.5296,41.5503,41.4465,41.4535,154200.0
2005-03-11 13:15:00,59.91,60.0,59.68,59.7,200400.0,41.4465,41.5088,41.2874,41.3013,200400.0
2005-03-11 13:20:00,59.69,59.76,59.68,59.75,108100.0,41.2943,41.3428,41.2874,41.3358,108100.0
2005-03-11 13:25:00,59.75,59.86,59.74,59.86,119700.0,41.3358,41.4119,41.3289,41.4119,119700.0
2005-03-11 13:30:00,59.86,59.87,59.81,59.86,45500.0,41.4119,41.4189,41.3774,41.4119,45500.0
2005-03-11 13:35:00,59.86,59.87,59.79,59.86,45700.0,41.4119,41.4189,41.3635,41.4119,45700.0
2005-03-11 13:40:00,59.86,59.88,59.62,59.62,88300.0,41.4119,41.4258,41.2459,41.2459,88300.0
2005-03-11 13:45:00,59.63,59.65,59.44,59.49,246900.0,41.2528,41.2667,41.1214,41.156,246900.0
2005-03-11 13:50:00,59.49,59.6,59.47,59.56,115000.0,41.156,41.2321,41.1421,41.2044,115000.0
2005-03-11 13:55:00,59.56,59.62,59.45,59.55,97000.0,41.2044,41.2459,41.1283,41.1975,97000.0
2005-03-11 14:00:00,59.54,59.6,59.49,59.55,105300.0,41.1906,41.2321,41.156,41.1975,105300.0
2005-03-11 14:05:00,59.56,59.66,59.55,59.65,66900.0,41.2044,41.2736,41.1975,41.2667,66900.0
2005-03-11 14:10:00,59.65,59.7,59.62,59.62,67300.0,41.2667,41.3013,41.2459,41.2459,67300.0
2005-03-11 14:15:00,59.6,59.74,59.57,59.7,45500.0,41.2321,41.3289,41.2113,41.3013,45500.0
2005-03-11 14:20:00,59.7,59.75,59.65,59.69,74300.0,41.3013,41.3358,41.2667,41.2943,74300.0
2005-03-11 14:25:00,59.69,59.72,59.64,59.67,89400.0,41.2943,41.3151,41.2597,41.2805,89400.0
2005-03-11 14:30:00,59.69,59.72,59.64,59.66,123400.0,41.2943,41.3151,41.2597,41.2736,123400.0
2005-03-11 14:35:00,59.67,59.74,59.65,59.71,87500.0,41.2805,41.3289,41.2667,41.3082,87500.0
2005-03-11 14:40:00,59.7,59.74,59.67,59.68,54400.0,41.3013,41.3289,41.2805,41.2874,54400.0
2005-03-11 14:45:00,59.68,59.73,59.68,59.7,48100.0,41.2874,41.322,41.2874,41.3013,48100.0
2005-03-11 14:50:00,59.7,59.73,59.5,59.5,137300.0,41.3013,41.322,41.1629,41.1629,137300.0
2005-03-11 14:55:00,59.51,59.68,59.5,59.68,61700.0,41.1698,41.2874,41.1629,41.2874,61700.0
2005-03-11 15:00:00,59.67,59.68,59.43,59.5,224300.0,41.2805,41.2874,41.1145,41.1629,224300.0
2005-03-11 15:05:00,59.47,59.5,59.44,59.49,72000.0,41.1421,41.1629,41.1214,41.156,72000.0
2005-03-11 15:10:00,59.49,59.53,59.43,59.49,74000.0,41.156,41.1836,41.1145,41.156,74000.0
2005-03-11 15:15:00,59.5,59.6,59.49,59.58,85500.0,41.1629,41.2321,41.156,41.2182,85500.0
2005-03-11 15:20:00,59.58,59.72,59.54,59.7,131100.0,41.2182,41.3151,41.1906,41.3013,131100.0
2005-03-11 15:25:00,59.7,59.77,59.68,59.71,188300.0,41.3013,41.3497,41.2874,41.3082,188300.0
2005-03-11 15:30:00,59.7,59.73,59.63,59.72,264300.0,41.3013,41.322,41.2528,41.3151,264300.0
2005-03-11 15:35:00,59.72,59.82,59.71,59.79,122600.0,41.3151,41.3843,41.3082,41.3635,122600.0
2005-03-11 15:40:00,59.8,59.9,59.76,59.9,143500.0,41.3704,41.4396,41.3428,41.4396,143500.0
2005-03-11 15:45:00,59.89,60.0,59.88,59.94,210000.0,41.4327,41.5088,41.4258,41.4673,210000.0
2005-03-11 15:50:00,59.93,60.07,59.92,60.06,189800.0,41.4604,41.5572,41.4535,41.5503,189800.0
2005-03-11 15:55:00,60.06,60.14,59.75,59.77,246300.0,41.5503,41.6057,41.3358,41.3497,246300.0
2005-03-14 09:30:00,59.59,59.75,59.35,59.73,372500.0,41.2252,41.3358,41.0591,41.322,372500.0
2005-03-14 09:35:00,59.74,59.97,59.69,59.9,121000.0,41.3289,41.488,41.2943,41.4396,121000.0
2005-03-14 09:40:00,59.89,59.94,59.76,59.83,95100.0,41.4327,41.4673,41.3428,41.3912,95100.0
2005-03-14 09:45:00,59.83,59.83,59.64,59.69,119200.0,41.3912,41.3912,41.2597,41.2943,119200.0
2005-03-14 09:50:00,59.71,59.82,59.66,59.77,106200.0,41.3082,41.3843,41.2736,41.3497,106200.0
2005-03-14 09:55:00,59.75,59.88,59.72,59.79,125500.0,41.3358,41.4258,41.3151,41.3635,125500.0
2005-03-14 10:00:00,59.78,59.85,59.73,59.75,60900.0,41.3566,41.405,41.322,41.3358,60900.0
2005-03-14 10:05:00,59.74,59.82,59.7,59.75,68000.0,41.3289,41.3843,41.3013,41.3358,68000.0
2005-03-14 10:10:00,59.72,59.75,59.64,59.65,72500.0,41.3151,41.3358,41.2597,41.2667,72500.0
2005-03-14 10:15:00,59.65,59.73,59.62,59.68,142300.0,41.2667,41.322,41.2459,41.2874,142300.0
2005-03-14 10:20:00,59.68,59.7,59.54,59.54,133300.0,41.2874,41.3013,41.1906,41.1906,133300.0
2005-03-14 10:25:00,59.56,59.56,59.51,59.56,86100.0,41.2044,41.2044,41.1698,41.2044,86100.0
2005-03-14 10:30:00,59.56,59.71,59.54,59.61,110600.0,41.2044,41.3082,41.1906,41.239,110600.0
2005-03-14 10:35:00,59.62,59.62,59.53,59.57,97600.0,41.2459,41.2459,41.1836,41.2113,97600.0
2005-03-14 10:40:00,59.58,59.59,59.55,59.56,57900.0,41.2182,41.2252,41.1975,41.2044,57900.0
2005-03-14 10:45:00,59.55,59.58,59.48,59.53,81200.0,41.1975,41.2182,41.1491,41.1836,81200.0
2005-03-14 10:50:00,59.53,59.6,59.52,59.6,63300.0,41.1836,41.2321,41.1767,41.2321,63300.0
2005-03-14 10:55:00,59.6,59.76,59.59,59.76,61900.0,41.2321,41.3428,41.2252,41.3428,61900.0
2005-03-14 11:00:00,59.77,59.82,59.7,59.72,79700.0,41.3497,41.3843,41.3013,41.3151,79700.0
2005-03-14 11:05:00,59.72,59.76,59.64,59.64,58500.0,41.3151,41.3428,41.2597,41.2597,58500.0
2005-03-14 11:10:00,59.64,59.71,59.56,59.66,84100.0,41.2597,41.3082,41.2044,41.2736,84100.0
2005-03-14 11:15:00,59.66,59.66,59.57,59.6,36400.0,41.2736,41.2736,41.2113,41.2321,36400.0
2005-03-14 11:20:00,59.61,59.7,59.55,59.7,39900.0,41.239,41.3013,41.1975,41.3013,39900.0
2005-03-14 11:25:00,59.7,59.85,59.69,59.83,61600.0,41.3013,41.405,41.2943,41.3912,61600.0
2005-03-14 11:30:00,59.83,59.86,59.76,59.77,63600.0,41.3912,41.4119,41.3428,41.3497,63600.0
2005-03-14 11:35:00,59.78,59.85,59.75,59.76,33600.0,41.3566,41.405,41.3358,41.3428,33600.0
2005-03-14 11:40:00,59.75,59.79,59.64,59.72,62600.0,41.3358,41.3635,41.2597,41.3151,62600.0
2005-03-14 11:45:00,59.71,59.81,59.65,59.78,30700.0,41.3082,41.3774,41.2667,41.3566,30700.0
2005-03-14 11:50:00,59.8,59.82,59.76,59.76,32000.0,41.3704,41.3843,41.3428,41.3428,32000.0
2005-03-14 11:55:00,59.76,59.78,59.73,59.74,36200.0,41.3428,41.3566,41.322,41.3289,36200.0
2005-03-14 12:00:00,59.75,59.84,59.64,59.64,45100.0,41.3358,41.3981,41.2597,41.2597,45100.0
2005-03-14 12:05:00,59.65,59.69,59.65,59.69,24500.0,41.2667,41.2943,41.2667,41.2943,24500.0
2005-03-14 12:10:00,59.67,59.69,59.59,59.59,59500.0,41.2805,41.2943,41.2252,41.2252,59500.0
2005-03-14 12:15:00,59.58,59.59,59.55,59.58,61300.0,41.2182,41.2252,41.1975,41.2182,61300.0
2005-03-14 12:20:00,59.58,59.6,59.5,59.5,94100.0,41.2182,41.2321,41.1629,41.1629,94100.0
2005-03-14 12:25:00,59.49,59.51,59.33,59.35,134000.0,41.156,41.1698,41.0453,41.0591,134000.0
2005-03-14 12:30:00,59.35,59.41,59.33,59.36,88100.0,41.0591,41.1006,41.0453,41.066,88100.0
2005-03-14 12:35:00,59.37,59.4,59.3,59.32,110900.0,41.073,41.0937,41.0245,41.0384,110900.0
2005-03-14 12:40:00,59.31,59.37,59.31,59.31,63100.0,41.0314,41.073,41.0314,41.0314,63100.0
2005-03-14 12:45:00,59.32,59.33,59.23,59.25,98700.0,41.0384,41.0453,40.9761,40.9899,98700.0
2005-03-14 12:50:00,59.26,59.36,59.25,59.33,57700.0,40.9969,41.066,40.9899,41.0453,57700.0
2005-03-14 12:55:00,59.33,59.35,59.28,59.28,30000.0,41.0453,41.0591,41.0107,41.0107,30000.0
2005-03-14 13:00:00,59.27,59.29,59.25,59.27,46100.0,41.0038,41.0176,40.9899,41.0038,46100.0
2005-03-14 13:05:00,59.27,59.3,59.27,59.27,22400.0,41.0038,41.0245,41.0038,41.0038,22400.0
2005-03-14 13:10:00,59.28,59.3,59.27,59.29,30200.0,41.0107,41.0245,41.0038,41.0176,30200.0
2005-03-14 13:15:00,59.29,59.43,59.28,59.33,80300.0,41.0176,41.1145,41.0107,41.0453,80300.0
2005-03-14 13:20:00,59.34,59.35,59.29,59.31,47500.0,41.0522,41.0591,41.0176,41.0314,47500.0
2005-03-14 13:25:00,59.31,59.32,59.25,59.26,43300.0,41.0314,41.0384,40.9899,40.9969,43300.0
2005-03-14 13:30:00,59.26,59.3,59.24,59.26,51800.0,40.9969,41.0245,40.983,40.9969,51800.0
2005-03-14 13:35:00,59.25,59.36,59.25,59.29,63200.0,40.9899,41.066,40.9899,41.0176,63200.0
2005-03-14 13:40:00,59.28,59.31,59.27,59.31,37100.0,41.0107,41.0314,41.0038,41.0314,37100.0
2005-03-14 13:45:00,59.3,59.36,59.3,59.34,14900.0,41.0245,41.066,41.0245,41.0522,14900.0
2005-03-14 13:50:00,59.34,59.4,59.3,59.3,46300.0,41.0522,41.0937,41.0245,41.0245,46300.0
2005-03-14 13:55:00,59.3,59.31,59.25,59.28,62000.0,41.0245,41.0314,40.9899,41.0107,62000.0
2005-03-14 14:00:00,59.28,59.32,59.28,59.3,57500.0,41.0107,41.0384,41.0107,41.0245,57500.0
2005-03-14 14:05:00,59.29,59.37,59.29,59.34,63100.0,41.0176,41.073,41.0176,41.0522,63100.0
2005-03-14 14:10:00,59.34,59.34,59.28,59.29,30600.0,41.0522,41.0522,41.0107,41.0176,30600.0
2005-03-14 14:15:00,59.3,59.33,59.28,59.32,40100.0,41.0245,41.0453,41.0107,41.0384,40100.0
2005-03-14 14:20:00,59.3,59.3,59.2,59.23,93600.0,41.0245,41.0245,40.9553,40.9761,93600.0
2005-03-14 14:25:00,59.23,59.27,59.21,59.22,41800.0,40.9761,41.0038,40.9623,40.9692,41800.0
2005-03-14 14:30:00,59.22,59.26,59.2,59.24,39500.0,40.9692,40.9969,40.9553,40.983,39500.0
2005-03-14 14:35:00,59.24,59.27,59.21,59.22,49300.0,40.983,41.0038,40.9623,40.9692,49300.0
2005-03-14 14:40:00,59.22,59.23,59.14,59.18,81700.0,40.9692,40.9761,40.9138,40.9415,81700.0
2005-03-14 14:45:00,59.18,59.23,59.18,59.21,74700.0,40.9415,40.9761,40.9415,40.9623,74700.0
2005-03-14 14:50:00,59.21,59.22,59.14,59.14,93300.0,40.9623,40.9692,40.9138,40.9138,93300.0
2005-03-14 14:55:00,59.15,59.2,59.14,59.2,55100.0,40.9208,40.9553,40.9138,40.9553,55100.0
2005-03-14 15:00:00,59.21,59.55,59.21,59.54,184600.0,40.9623,41.1975,40.9623,41.1906,184600.0
2005-03-14 15:05:00,59.54,59.54,59.39,59.49,163600.0,41.1906,41.1906,41.0868,41.156,163600.0
2005-03-14 15:10:00,59.49,60.2,59.49,60.19,432800.0,41.156,41.6472,41.156,41.6402,432800.0
2005-03-14 15:15:00,60.2,60.56,60.03,60.05,698700.0,41.6472,41.8962,41.5296,41.5434,698700.0
2005-03-14 15:20:00,60.05,60.05,59.45,59.86,524600.0,41.5434,41.5434,41.1283,41.4119,524600.0
2005-03-14 15:25:00,59.86,60.24,59.83,60.23,398800.0,41.4119,41.6748,41.3912,41.6679,398800.0
2005-03-14 15:30:00,60.23,60.4,60.07,60.09,218100.0,41.6679,41.7855,41.5572,41.5711,218100.0
2005-03-14 15:35:00,60.09,60.24,60.09,60.23,207700.0,41.5711,41.6748,41.5711,41.6679,207700.0
2005-03-14 15:40:00,60.24,60.34,60.15,60.17,150400.0,41.6748,41.744,41.6126,41.6264,150400.0
2005-03-14 15:45:00,60.17,60.29,59.85,60.03,384900.0,41.6264,41.7094,41.405,41.5296,384900.0
2005-03-14 15:50:00,60.03,60.39,60.03,60.34,341800.0,41.5296,41.7786,41.5296,41.744,341800.0
2005-03-14 15:55:00,60.36,60.48,60.34,60.42,354700.0,41.7579,41.8409,41.744,41.7994,354700.0
2005-03-15 09:30:00,60.49,60.5,59.38,59.86,402800.0,41.8478,41.8547,41.0799,41.4119,402800.0
2005-03-15 09:35:00,59.85,59.98,58.78,59.85,180000.0,41.405,41.495,40.6648,41.405,180000.0
2005-03-15 09:40:00,59.86,59.89,59.55,59.58,133800.0,41.4119,41.4327,41.1975,41.2182,133800.0
2005-03-15 09:45:00,59.58,59.92,59.56,59.77,155900.0,41.2182,41.4535,41.2044,41.3497,155900.0
2005-03-15 09:50:00,59.76,59.84,59.49,59.51,157200.0,41.3428,41.3981,41.156,41.1698,157200.0
2005-03-15 09:55:00,59.52,59.64,59.47,59.57,172900.0,41.1767,41.2597,41.1421,41.2113,172900.0
2005-03-15 10:00:00,59.57,59.64,59.32,59.32,182300.0,41.2113,41.2597,41.0384,41.0384,182300.0
2005-03-15 10:05:00,59.32,59.35,59.16,59.2,218200.0,41.0384,41.0591,40.9277,40.9553,218200.0
2005-03-15 10:10:00,59.17,59.28,59.02,59.18,164300.0,40.9346,41.0107,40.8308,40.9415,164300.0
2005-03-15 10:15:00,59.19,59.39,59.14,59.27,152100.0,40.9484,41.0868,40.9138,41.0038,152100.0
2005-03-15 10:20:00,59.29,59.3,59.21,59.26,123100.0,41.0176,41.0245,40.9623,40.9969,123100.0
2005-03-15 10:25:00,59.26,59.28,59.0,59.0,190600.0,40.9969,41.0107,40.817,40.817,190600.0
2005-03-15 10:30:00,59.01,59.07,58.88,59.0,267100.0,40.8239,40.8654,40.734,40.817,267100.0
2005-03-15 10:35:00,58.99,59.05,58.93,59.0,220800.0,40.8101,40.8516,40.7686,40.817,220800.0
2005-03-15 10:40:00,59.0,59.15,58.97,59.07,173900.0,40.817,40.9208,40.7962,40.8654,173900.0
2005-03-15 10:45:00,59.07,59.1,58.99,59.04,180500.0,40.8654,40.8862,40.8101,40.8447,180500.0
2005-03-15 10:50:00,59.01,59.18,59.0,59.18,79600.0,40.8239,40.9415,40.817,40.9415,79600.0
2005-03-15 10:55:00,59.18,59.36,59.08,59.36,97700.0,40.9415,41.066,40.8723,41.066,97700.0
2005-03-15 11:00:00,59.34,59.4,59.27,59.38,84600.0,41.0522,41.0937,41.0038,41.0799,84600.0
2005-03-15 11:05:00,59.38,59.4,59.32,59.32,75000.0,41.0799,41.0937,41.0384,41.0384,75000.0
2005-03-15 11:10:00,59.32,59.33,59.23,59.3,73600.0,41.0384,41.0453,40.9761,41.0245,73600.0
2005-03-15 11:15:00,59.3,59.38,59.28,59.29,70300.0,41.0245,41.0799,41.0107,41.0176,70300.0
2005-03-15 11:20:00,59.28,59.31,59.2,59.2,97300.0,41.0107,41.0314,40.9553,40.9553,97300.0
2005-03-15 11:25:00,59.21,59.26,59.15,59.2,50500.0,40.9623,40.9969,40.9208,40.9553,50500.0
2005-03-15 11:30:00,59.2,59.4,59.14,59.4,73900.0,40.9553,41.0937,40.9138,41.0937,73900.0
2005-03-15 11:35:00,59.4,59.45,59.14,59.26,118900.0,41.0937,41.1283,40.9138,40.9969,118900.0
2005-03-15 11:40:00,59.26,59.34,59.17,59.2,94900.0,40.9969,41.0522,40.9346,40.9553,94900.0
2005-03-15 11:45:00,59.2,59.25,59.1,59.15,108800.0,40.9553,40.9899,40.8862,40.9208,108800.0
2005-03-15 11:50:00,59.15,59.16,59.0,59.01,161300.0,40.9208,40.9277,40.817,40.8239,161300.0
2005-03-15 11:55:00,59.0,59.1,58.9,58.9,206900.0,40.817,40.8862,40.7478,40.7478,206900.0
2005-03-15 12:00:00,58.9,58.94,58.63,58.72,241200.0,40.7478,40.7755,40.561,40.6233,241200.0
2005-03-15 12:05:00,58.72,58.88,58.71,58.88,112100.0,40.6233,40.734,40.6164,40.734,112100.0
2005-03-15 12:10:00,58.9,58.9,58.75,58.81,84500.0,40.7478,40.7478,40.644,40.6855,84500.0
2005-03-15 12:15:00,58.8,58.95,58.79,58.86,103000.0,40.6786,40.7824,40.6717,40.7201,103000.0
2005-03-15 12:20:00,58.86,58.88,58.24,58.42,350700.0,40.7201,40.734,40.2912,40.4157,350700.0
2005-03-15 12:25:00,58.42,58.96,58.22,58.63,649200.0,40.4157,40.7893,40.2774,40.561,649200.0
2005-03-15 12:30:00,58.65,59.12,58.65,58.8,352700.0,40.5748,40.9,40.5748,40.6786,352700.0
2005-03-15 12:35:00,58.79,58.89,58.4,58.55,256900.0,40.6717,40.7409,40.4019,40.5057,256900.0
2005-03-15 12:40:00,58.55,58.73,58.52,58.68,215800.0,40.5057,40.6302,40.4849,40.5956,215800.0
2005-03-15 12:45:00,58.68,58.76,58.67,58.7,121900.0,40.5956,40.6509,40.5887,40.6094,121900.0
2005-03-15 12:50:00,58.7,58.85,58.64,58.75,145100.0,40.6094,40.7132,40.5679,40.644,145100.0
2005-03-15 12:55:00,58.75,58.9,58.73,58.82,77800.0,40.644,40.7478,40.6302,40.6925,77800.0
2005-03-15 13:00:00,58.82,58.86,58.77,58.85,66900.0,40.6925,40.7201,40.6579,40.7132,66900.0
2005-03-15 13:05:00,58.86,58.87,58.78,58.81,93600.0,40.7201,40.727,40.6648,40.6855,93600.0
2005-03-15 13:10:00,58.8,58.82,58.77,58.78,60800.0,40.6786,40.6925,40.6579,40.6648,60800.0
2005-03-15 13:15:00,58.8,58.8,58.7,58.71,98000.0,40.6786,40.6786,40.6094,40.6164,98000.0
2005-03-15 13:20:00,58.71,58.71,58.5,58.53,228500.0,40.6164,40.6164,40.4711,40.4918,228500.0
2005-03-15 13:25:00,58.54,58.6,58.43,58.5,160100.0,40.4988,40.5403,40.4227,40.4711,160100.0
2005-03-15 13:30:00,58.51,58.54,58.48,58.52,116100.0,40.478,40.4988,40.4572,40.4849,116100.0
2005-03-15 13:35:00,58.53,58.56,58.44,58.55,190400.0,40.4918,40.5126,40.4296,40.5057,190400.0
2005-03-15 13:40:00,58.55,58.68,58.49,58.68,131900.0,40.5057,40.5956,40.4642,40.5956,131900.0
2005-03-15 13:45:00,58.69,58.87,58.65,58.86,135900.0,40.6025,40.727,40.5748,40.7201,135900.0
2005-03-15 13:50:00,58.86,58.91,58.81,58.89,148700.0,40.7201,40.7547,40.6855,40.7409,148700.0
2005-03-15 13:55:00,58.89,58.99,58.84,58.93,102800.0,40.7409,40.8101,40.7063,40.7686,102800.0
2005-03-15 14:00:00,58.93,59.19,58.91,59.04,204300.0,40.7686,40.9484,40.7547,40.8447,204300.0
2005-03-15 14:05:00,59.02,59.09,58.99,59.05,92800.0,40.8308,40.8792,40.8101,40.8516,92800.0
2005-03-15 14:10:00,59.06,59.17,59.05,59.1,96200.0,40.8585,40.9346,40.8516,40.8862,96200.0
2005-03-15 14:15:00,59.1,59.11,58.94,58.96,125300.0,40.8862,40.8931,40.7755,40.7893,125300.0
2005-03-15 14:20:00,58.96,59.0,58.76,58.79,118500.0,40.7893,40.817,40.6509,40.6717,118500.0
2005-03-15 14:25:00,58.8,58.92,58.79,58.9,66100.0,40.6786,40.7616,40.6717,40.7478,66100.0
2005-03-15 14:30:00,58.91,58.98,58.8,58.89,90700.0,40.7547,40.8031,40.6786,40.7409,90700.0
2005-03-15 14:35:00,58.9,58.94,58.87,58.92,41900.0,40.7478,40.7755,40.727,40.7616,41900.0
2005-03-15 14:40:00,58.92,59.01,58.89,58.92,80500.0,40.7616,40.8239,40.7409,40.7616,80500.0
2005-03-15 14:45:00,58.91,58.93,58.8,58.87,94100.0,40.7547,40.7686,40.6786,40.727,94100.0
2005-03-15 14:50:00,58.91,59.12,58.91,59.02,150100.0,40.7547,40.9,40.7547,40.8308,150100.0
2005-03-15 14:55:00,59.02,59.19,59.01,59.02,146100.0,40.8308,40.9484,40.8239,40.8308,146100.0
2005-03-15 15:00:00,59.03,59.11,59.0,59.1,129800.0,40.8377,40.8931,40.817,40.8862,129800.0
2005-03-15 15:05:00,59.09,59.1,59.05,59.06,83000.0,40.8792,40.8862,40.8516,40.8585,83000.0
2005-03-15 15:10:00,59.06,59.16,59.02,59.16,159300.0,40.8585,40.9277,40.8308,40.9277,159300.0
2005-03-15 15:15:00,59.16,59.17,58.95,59.0,133000.0,40.9277,40.9346,40.7824,40.817,133000.0
2005-03-15 15:20:00,58.99,59.05,58.85,58.87,76400.0,40.8101,40.8516,40.7132,40.727,76400.0
2005-03-15 15:25:00,58.89,58.95,58.85,58.87,54200.0,40.7409,40.7824,40.7132,40.727,54200.0
2005-03-15 15:30:00,58.88,58.9,58.75,58.83,156700.0,40.734,40.7478,40.644,40.6994,156700.0
2005-03-15 15:35:00,58.85,58.91,58.83,58.9,67600.0,40.7132,40.7547,40.6994,40.7478,67600.0
2005-03-15 15:40:00,58.9,58.95,58.89,58.92,83000.0,40.7478,40.7824,40.7409,40.7616,83000.0
2005-03-15 15:45:00,58.93,58.93,58.66,58.75,172600.0,40.7686,40.7686,40.5818,40.644,172600.0
2005-03-15 15:50:00,58.74,58.85,58.66,58.75,278300.0,40.6371,40.7132,40.5818,40.644,278300.0
2005-03-15 15:55:00,58.75,58.79,58.62,58.62,217000.0,40.644,40.6717,40.5541,40.5541,217000.0
2005-03-16 09:30:00,58.35,58.6,58.15,58.32,296700.0,40.3673,40.5403,40.2289,40.3466,296700.0
2005-03-16 09:35:00,58.33,58.52,58.32,58.51,136800.0,40.3535,40.4849,40.3466,40.478,136800.0
2005-03-16 09:40:00,58.5,58.87,58.5,58.81,157100.0,40.4711,40.727,40.4711,40.6855,157100.0
2005-03-16 09:45:00,58.82,59.03,58.68,58.75,234700.0,40.6925,40.8377,40.5956,40.644,234700.0
2005-03-16 09:50:00,58.74,59.0,58.73,58.88,126300.0,40.6371,40.817,40.6302,40.734,126300.0
2005-03-16 09:55:00,58.9,59.11,58.83,58.99,121100.0,40.7478,40.8931,40.6994,40.8101,121100.0
2005-03-16 10:00:00,59.01,59.15,58.99,59.15,130800.0,40.8239,40.9208,40.8101,40.9208,130800.0
2005-03-16 10:05:00,59.15,59.38,58.9,59.23,211100.0,40.9208,41.0799,40.7478,40.9761,211100.0
2005-03-16 10:10:00,59.1,59.35,59.1,59.24,103600.0,40.8862,41.0591,40.8862,40.983,103600.0
2005-03-16 10:15:00,59.23,59.31,59.1,59.14,109100.0,40.9761,41.0314,40.8862,40.9138,109100.0
2005-03-16 10:20:00,59.15,59.23,59.05,59.22,73600.0,40.9208,40.9761,40.8516,40.9692,73600.0
2005-03-16 10:25:00,59.23,59.34,59.21,59.34,96100.0,40.9761,41.0522,40.9623,41.0522,96100.0
2005-03-16 10:30:00,59.34,59.37,59.14,59.22,147100.0,41.0522,41.073,40.9138,40.9692,147100.0
2005-03-16 10:35:00,59.21,59.23,58.95,58.98,126000.0,40.9623,40.9761,40.7824,40.8031,126000.0
2005-03-16 10:40:00,58.98,58.99,58.56,58.56,161800.0,40.8031,40.8101,40.5126,40.5126,161800.0
2005-03-16 10:45:00,58.57,58.86,58.56,58.74,141200.0,40.5195,40.7201,40.5126,40.6371,141200.0
2005-03-16 10:50:00,58.73,58.88,58.68,58.78,112500.0,40.6302,40.734,40.5956,40.6648,112500.0
2005-03-16 10:55:00,58.77,58.83,58.63,58.68,79900.0,40.6579,40.6994,40.561,40.5956,79900.0
2005-03-16 11:00:00,58.68,58.69,58.57,58.59,111400.0,40.5956,40.6025,40.5195,40.5333,111400.0
2005-03-16 11:05:00,58.6,58.61,58.53,58.59,83100.0,40.5403,40.5472,40.4918,40.5333,83100.0
2005-03-16 11:10:00,58.59,58.61,58.5,58.57,114300.0,40.5333,40.5472,40.4711,40.5195,114300.0
2005-03-16 11:15:00,58.55,58.67,58.52,58.57,120500.0,40.5057,40.5887,40.4849,40.5195,120500.0
2005-03-16 11:20:00,58.58,58.68,58.4,58.45,147900.0,40.5264,40.5956,40.4019,40.4365,147900.0
2005-03-16 11:25:00,58.44,58.68,58.4,58.63,108000.0,40.4296,40.5956,40.4019,40.561,108000.0
2005-03-16 11:30:00,58.63,58.77,58.6,58.63,90400.0,40.561,40.6579,40.5403,40.561,90400.0
2005-03-16 11:35:00,58.64,58.64,58.53,58.59,47900.0,40.5679,40.5679,40.4918,40.5333,47900.0
2005-03-16 11:40:00,58.6,58.61,58.5,58.5,91200.0,40.5403,40.5472,40.4711,40.4711,91200.0
2005-03-16 11:45:00,58.5,58.53,58.42,58.5,56100.0,40.4711,40.4918,40.4157,40.4711,56100.0
2005-03-16 11:50:00,58.5,58.52,58.45,58.5,55000.0,40.4711,40.4849,40.4365,40.4711,55000.0
2005-03-16 11:55:00,58.5,58.57,58.48,58.54,42300.0,40.4711,40.5195,40.4572,40.4988,42300.0
2005-03-16 12:00:00,58.54,58.55,58.51,58.54,64400.0,40.4988,40.5057,40.478,40.4988,64400.0
2005-03-16 12:05:00,58.55,58.6,58.53,58.54,58100.0,40.5057,40.5403,40.4918,40.4988,58100.0
2005-03-16 12:10:00,58.54,58.65,58.54,58.65,75700.0,40.4988,40.5748,40.4988,40.5748,75700.0
2005-03-16 12:15:00,58.64,59.98,58.62,59.05,205600.0,40.5679,41.495,40.5541,40.8516,205600.0
2005-03-16 12:20:00,59.08,59.08,58.74,58.86,108200.0,40.8723,40.8723,40.6371,40.7201,108200.0
2005-03-16 12:25:00,58.84,58.86,58.72,58.72,49800.0,40.7063,40.7201,40.6233,40.6233,49800.0
2005-03-16 12:30:00,58.73,58.84,58.73,58.8,38400.0,40.6302,40.7063,40.6302,40.6786,38400.0
2005-03-16 12:35:00,58.8,59.0,58.77,58.99,79400.0,40.6786,40.817,40.6579,40.8101,79400.0
2005-03-16 12:40:00,58.99,58.99,58.8,58.81,51700.0,40.8101,40.8101,40.6786,40.6855,51700.0
2005-03-16 12:45:00,58.82,58.85,58.73,58.73,35000.0,40.6925,40.7132,40.6302,40.6302,35000.0
2005-03-16 12:50:00,58.73,58.74,58.63,58.67,38200.0,40.6302,40.6371,40.561,40.5887,38200.0
2005-03-16 12:55:00,58.68,58.7,58.63,58.66,28700.0,40.5956,40.6094,40.561,40.5818,28700.0
2005-03-16 13:00:00,58.66,58.66,58.55,58.63,66300.0,40.5818,40.5818,40.5057,40.561,66300.0
2005-03-16 13:05:00,58.63,58.71,58.62,58.66,35000.0,40.561,40.6164,40.5541,40.5818,35000.0
2005-03-16 13:10:00,58.65,58.7,58.64,58.7,29100.0,40.5748,40.6094,40.5679,40.6094,29100.0
2005-03-16 13:15:00,58.7,58.71,58.65,58.68,98900.0,40.6094,40.6164,40.5748,40.5956,98900.0
2005-03-16 13:20:00,58.68,58.7,58.65,58.66,46500.0,40.5956,40.6094,40.5748,40.5818,46500.0
2005-03-16 13:25:00,58.66,58.67,58.49,58.5,78700.0,40.5818,40.5887,40.4642,40.4711,78700.0
2005-03-16 13:30:00,58.5,58.53,58.44,58.44,70700.0,40.4711,40.4918,40.4296,40.4296,70700.0
2005-03-16 13:35:00,58.44,58.44,58.3,58.35,77300.0,40.4296,40.4296,40.3327,40.3673,77300.0
2005-03-16 13:40:00,58.36,58.38,58.33,58.37,66800.0,40.3742,40.3881,40.3535,40.3811,66800.0
2005-03-16 13:45:00,58.38,58.46,58.37,58.37,133400.0,40.3881,40.4434,40.3811,40.3811,133400.0
2005-03-16 13:50:00,58.37,58.41,58.28,58.3,118300.0,40.3811,40.4088,40.3189,40.3327,118300.0
2005-03-16 13:55:00,58.3,58.32,58.21,58.26,115300.0,40.3327,40.3466,40.2705,40.305,115300.0
2005-03-16 14:00:00,58.27,58.29,58.09,58.15,198400.0,40.312,40.3258,40.1874,40.2289,198400.0
2005-03-16 14:05:00,58.15,58.21,58.12,58.13,102800.0,40.2289,40.2705,40.2082,40.2151,102800.0
2005-03-16 14:10:00,58.13,58.18,58.07,58.1,154200.0,40.2151,40.2497,40.1736,40.1944,154200.0
2005-03-16 14:15:00,58.1,58.11,57.68,57.93,441500.0,40.1944,40.2013,39.9038,40.0767,441500.0
2005-03-16 14:20:00,57.93,58.12,57.93,57.98,147900.0,40.0767,40.2082,40.0767,40.1113,147900.0
2005-03-16 14:25:00,57.98,58.19,57.96,58.17,86100.0,40.1113,40.2566,40.0975,40.2428,86100.0
2005-03-16 14:30:00,58.17,58.18,57.92,57.93,140600.0,40.2428,40.2497,40.0698,40.0767,140600.0
2005-03-16 14:35:00,57.92,57.97,57.87,57.92,65900.0,40.0698,40.1044,40.0352,40.0698,65900.0
2005-03-16 14:40:00,57.91,58.0,57.84,57.95,84800.0,40.0629,40.1252,40.0145,40.0906,84800.0
2005-03-16 14:45:00,57.96,58.05,57.9,57.91,87500.0,40.0975,40.1598,40.056,40.0629,87500.0
2005-03-16 14:50:00,57.91,57.97,57.81,57.97,93300.0,40.0629,40.1044,39.9937,40.1044,93300.0
2005-03-16 14:55:00,57.95,57.96,57.82,57.9,92700.0,40.0906,40.0975,40.0006,40.056,92700.0
2005-03-16 15:00:00,57.91,57.92,57.84,57.91,68700.0,40.0629,40.0698,40.0145,40.0629,68700.0
2005-03-16 15:05:00,57.91,58.11,57.9,58.11,77300.0,40.0629,40.2013,40.056,40.2013,77300.0
2005-03-16 15:10:00,58.1,58.13,58.0,58.01,134800.0,40.1944,40.2151,40.1252,40.1321,134800.0
2005-03-16 15:15:00,58.01,58.05,57.97,57.97,72500.0,40.1321,40.1598,40.1044,40.1044,72500.0
2005-03-16 15:20:00,57.97,57.97,57.72,57.73,120100.0,40.1044,40.1044,39.9315,39.9384,120100.0
2005-03-16 15:25:00,57.74,57.75,57.67,57.69,91200.0,39.9453,39.9522,39.8969,39.9107,91200.0
2005-03-16 15:30:00,57.68,57.75,57.63,57.74,210000.0,39.9038,39.9522,39.8692,39.9453,210000.0
2005-03-16 15:35:00,57.73,57.95,57.72,57.93,259800.0,39.9384,40.0906,39.9315,40.0767,259800.0
2005-03-16 15:40:00,57.93,58.03,57.85,57.88,233300.0,40.0767,40.1459,40.0214,40.0422,233300.0
2005-03-16 15:45:00,57.89,57.91,57.8,57.9,187400.0,40.0491,40.0629,39.9868,40.056,187400.0
2005-03-16 15:50:00,57.9,57.97,57.88,57.9,148300.0,40.056,40.1044,40.0422,40.056,148300.0
2005-03-16 15:55:00,57.89,58.08,57.89,57.98,295900.0,40.0491,40.1805,40.0491,40.1113,295900.0
2005-03-17 09:30:00,58.5,58.65,58.2,58.23,427500.0,40.4711,40.5748,40.2635,40.2843,427500.0
2005-03-17 09:35:00,58.23,58.24,57.99,58.04,181300.0,40.2843,40.2912,40.1183,40.1528,181300.0
2005-03-17 09:40:00,58.04,58.19,58.0,58.16,182700.0,40.1528,40.2566,40.1252,40.2359,182700.0
2005-03-17 09:45:00,58.18,58.18,57.93,57.93,134100.0,40.2497,40.2497,40.0767,40.0767,134100.0
2005-03-17 09:50:00,57.93,57.97,57.7,57.72,151500.0,40.0767,40.1044,39.9176,39.9315,151500.0
2005-03-17 09:55:00,57.71,57.9,57.7,57.81,189400.0,39.9245,40.056,39.9176,39.9937,189400.0
2005-03-17 10:00:00,57.81,58.09,57.77,58.06,180000.0,39.9937,40.1874,39.9661,40.1667,180000.0
2005-03-17 10:05:00,58.07,58.18,58.07,58.07,268300.0,40.1736,40.2497,40.1736,40.1736,268300.0
2005-03-17 10:10:00,58.08,58.3,58.06,58.27,263200.0,40.1805,40.3327,40.1667,40.312,263200.0
2005-03-17 10:15:00,58.27,58.3,58.17,58.22,127900.0,40.312,40.3327,40.2428,40.2774,127900.0
2005-03-17 10:20:00,58.22,58.3,58.22,58.26,130200.0,40.2774,40.3327,40.2774,40.305,130200.0
2005-03-17 10:25:00,58.25,58.34,58.25,58.29,123500.0,40.2981,40.3604,40.2981,40.3258,123500.0
2005-03-17 10:30:00,58.28,58.29,58.19,58.27,137900.0,40.3189,40.3258,40.2566,40.312,137900.0
2005-03-17 10:35:00,58.28,58.28,58.1,58.1,82300.0,40.3189,40.3189,40.1944,40.1944,82300.0
2005-03-17 10:40:00,58.09,58.14,57.97,58.1,123100.0,40.1874,40.222,40.1044,40.1944,123100.0
2005-03-17 10:45:00,58.09,58.17,57.98,58.14,142400.0,40.1874,40.2428,40.1113,40.222,142400.0
2005-03-17 10:50:00,58.14,58.19,58.1,58.12,67500.0,40.222,40.2566,40.1944,40.2082,67500.0
2005-03-17 10:55:00,58.12,58.31,58.1,58.24,84800.0,40.2082,40.3396,40.1944,40.2912,84800.0
2005-03-17 11:00:00,58.24,58.25,58.18,58.2,66300.0,40.2912,40.2981,40.2497,40.2635,66300.0
2005-03-17 11:05:00,58.19,58.23,58.13,58.21,180100.0,40.2566,40.2843,40.2151,40.2705,180100.0
2005-03-17 11:10:00,58.21,58.21,58.03,58.09,74700.0,40.2705,40.2705,40.1459,40.1874,74700.0
2005-03-17 11:15:00,58.09,58.21,58.08,58.2,76000.0,40.1874,40.2705,40.1805,40.2635,76000.0
2005-03-17 11:20:00,58.2,58.24,58.18,58.2,77600.0,40.2635,40.2912,40.2497,40.2635,77600.0
2005-03-17 11:25:00,58.2,58.25,58.2,58.23,61600.0,40.2635,40.2981,40.2635,40.2843,61600.0
2005-03-17 11:30:00,58.22,58.31,58.22,58.3,116100.0,40.2774,40.3396,40.2774,40.3327,116100.0
2005-03-17 11:35:00,58.31,58.42,58.31,58.4,71400.0,40.3396,40.4157,40.3396,40.4019,71400.0
2005-03-17 11:40:00,58.39,58.5,58.39,58.5,104500.0,40.395,40.4711,40.395,40.4711,104500.0
2005-03-17 11:45:00,58.5,58.56,58.5,58.56,57300.0,40.4711,40.5126,40.4711,40.5126,57300.0
2005-03-17 11:50:00,58.56,58.65,58.55,58.61,104100.0,40.5126,40.5748,40.5057,40.5472,104100.0
2005-03-17 11:55:00,58.61,58.71,58.6,58.64,106900.0,40.5472,40.6164,40.5403,40.5679,106900.0
2005-03-17 12:00:00,58.66,58.68,58.5,58.55,156200.0,40.5818,40.5956,40.4711,40.5057,156200.0
2005-03-17 12:05:00,58.55,58.56,58.47,58.54,70300.0,40.5057,40.5126,40.4503,40.4988,70300.0
2005-03-17 12:10:00,58.54,58.65,58.53,58.6,51300.0,40.4988,40.5748,40.4918,40.5403,51300.0
2005-03-17 12:15:00,58.61,58.62,58.48,58.5,57300.0,40.5472,40.5541,40.4572,40.4711,57300.0
2005-03-17 12:20:00,58.5,58.54,58.49,58.53,45200.0,40.4711,40.4988,40.4642,40.4918,45200.0
2005-03-17 12:25:00,58.53,58.6,58.49,58.57,47000.0,40.4918,40.5403,40.4642,40.5195,47000.0
2005-03-17 12:30:00,58.57,58.63,58.55,58.57,69800.0,40.5195,40.561,40.5057,40.5195,69800.0
2005-03-17 12:35:00,58.58,58.58,58.55,58.55,10900.0,40.5264,40.5264,40.5057,40.5057,10900.0
2005-03-17 12:40:00,58.56,58.56,58.55,58.55,17000.0,40.5126,40.5126,40.5057,40.5057,17000.0
2005-03-17 12:45:00,58.55,58.55,58.41,58.43,35200.0,40.5057,40.5057,40.4088,40.4227,35200.0
2005-03-17 12:50:00,58.44,58.5,58.4,58.41,29300.0,40.4296,40.4711,40.4019,40.4088,29300.0
2005-03-17 12:55:00,58.41,58.49,58.38,58.48,43500.0,40.4088,40.4642,40.3881,40.4572,43500.0
2005-03-17 13:00:00,58.48,58.52,58.44,58.46,134700.0,40.4572,40.4849,40.4296,40.4434,134700.0
2005-03-17 13:05:00,58.44,58.53,58.43,58.45,181200.0,40.4296,40.4918,40.4227,40.4365,181200.0
2005-03-17 13:10:00,58.45,58.48,58.38,58.47,50200.0,40.4365,40.4572,40.3881,40.4503,50200.0
2005-03-17 13:15:00,58.46,58.51,58.45,58.49,81100.0,40.4434,40.478,40.4365,40.4642,81100.0
2005-03-17 13:20:00,58.49,58.54,58.46,58.54,91500.0,40.4642,40.4988,40.4434,40.4988,91500.0
2005-03-17 13:25:00,58.54,58.6,58.54,58.59,49600.0,40.4988,40.5403,40.4988,40.5333,49600.0
2005-03-17 13:30:00,58.59,58.61,58.56,58.6,96500.0,40.5333,40.5472,40.5126,40.5403,96500.0
2005-03-17 13:35:00,58.6,58.69,58.6,58.65,50100.0,40.5403,40.6025,40.5403,40.5748,50100.0
2005-03-17 13:40:00,58.65,58.66,58.58,58.61,29300.0,40.5748,40.5818,40.5264,40.5472,29300.0
2005-03-17 13:45:00,58.61,58.67,58.6,58.65,88700.0,40.5472,40.5887,40.5403,40.5748,88700.0
2005-03-17 13:50:00,58.65,58.7,58.63,58.64,120100.0,40.5748,40.6094,40.561,40.5679,120100.0
2005-03-17 13:55:00,58.64,58.66,58.61,58.62,54500.0,40.5679,40.5818,40.5472,40.5541,54500.0
2005-03-17 14:00:00,58.62,58.65,58.61,58.63,69300.0,40.5541,40.5748,40.5472,40.561,69300.0
2005-03-17 14:05:00,58.62,58.65,58.58,58.59,104100.0,40.5541,40.5748,40.5264,40.5333,104100.0
2005-03-17 14:10:00,58.59,58.73,58.59,58.7,103300.0,40.5333,40.6302,40.5333,40.6094,103300.0
2005-03-17 14:15:00,58.7,58.74,58.66,58.73,139600.0,40.6094,40.6371,40.5818,40.6302,139600.0
2005-03-17 14:20:00,58.73,58.87,58.73,58.8,163800.0,40.6302,40.727,40.6302,40.6786,163800.0
2005-03-17 14:25:00,58.8,58.9,58.76,58.89,131800.0,40.6786,40.7478,40.6509,40.7409,131800.0
2005-03-17 14:30:00,58.89,58.97,58.87,58.88,131500.0,40.7409,40.7962,40.727,40.734,131500.0
2005-03-17 14:35:00,58.88,58.9,58.8,58.81,76100.0,40.734,40.7478,40.6786,40.6855,76100.0
2005-03-17 14:40:00,58.8,58.89,58.79,58.85,59200.0,40.6786,40.7409,40.6717,40.7132,59200.0
2005-03-17 14:45:00,58.84,58.94,58.84,58.89,76100.0,40.7063,40.7755,40.7063,40.7409,76100.0
2005-03-17 14:50:00,58.9,58.9,58.85,58.87,76400.0,40.7478,40.7478,40.7132,40.727,76400.0
2005-03-17 14:55:00,58.87,58.99,58.87,58.97,53400.0,40.727,40.8101,40.727,40.7962,53400.0
2005-03-17 15:00:00,58.98,59.0,58.93,58.95,65800.0,40.8031,40.817,40.7686,40.7824,65800.0
2005-03-17 15:05:00,58.95,59.18,58.95,59.11,171100.0,40.7824,40.9415,40.7824,40.8931,171100.0
2005-03-17 15:10:00,59.12,59.15,59.07,59.11,126500.0,40.9,40.9208,40.8654,40.8931,126500.0
2005-03-17 15:15:00,59.12,59.15,59.03,59.15,86300.0,40.9,40.9208,40.8377,40.9208,86300.0
2005-03-17 15:20:00,59.15,59.24,59.11,59.23,161300.0,40.9208,40.983,40.8931,40.9761,161300.0
2005-03-17 15:25:00,59.23,59.24,59.17,59.22,138300.0,40.9761,40.983,40.9346,40.9692,138300.0
2005-03-17 15:30:00,59.23,59.27,59.21,59.27,132200.0,40.9761,41.0038,40.9623,41.0038,132200.0
2005-03-17 15:35:00,59.27,59.31,59.25,59.26,129500.0,41.0038,41.0314,40.9899,40.9969,129500.0
2005-03-17 15:40:00,59.27,59.28,59.24,59.25,195800.0,41.0038,41.0107,40.983,40.9899,195800.0
2005-03-17 15:45:00,59.26,59.27,59.17,59.19,190100.0,40.9969,41.0038,40.9346,40.9484,190100.0
2005-03-17 15:50:00,59.18,59.18,58.99,59.04,182300.0,40.9415,40.9415,40.8101,40.8447,182300.0
2005-03-17 15:55:00,59.05,59.05,58.91,58.95,306100.0,40.8516,40.8516,40.7547,40.7824,306100.0
2005-03-18 09:30:00,58.7,58.99,58.5,58.89,2450600.0,40.6094,40.8101,40.4711,40.7409,2450600.0
2005-03-18 09:35:00,58.89,59.15,58.73,59.15,293000.0,40.7409,40.9208,40.6302,40.9208,293000.0
2005-03-18 09:40:00,59.15,59.35,59.13,59.23,183400.0,40.9208,41.0591,40.9069,40.9761,183400.0
2005-03-18 09:45:00,59.22,59.3,59.04,59.07,116300.0,40.9692,41.0245,40.8447,40.8654,116300.0
2005-03-18 09:50:00,59.07,59.1,59.0,59.0,113800.0,40.8654,40.8862,40.817,40.817,113800.0
2005-03-18 09:55:00,59.0,59.05,58.84,58.94,204600.0,40.817,40.8516,40.7063,40.7755,204600.0
2005-03-18 10:00:00,58.94,59.07,58.93,58.99,136700.0,40.7755,40.8654,40.7686,40.8101,136700.0
2005-03-18 10:05:00,59.0,59.02,58.9,58.95,123900.0,40.817,40.8308,40.7478,40.7824,123900.0
2005-03-18 10:10:00,58.95,59.06,58.93,59.06,117200.0,40.7824,40.8585,40.7686,40.8585,117200.0
2005-03-18 10:15:00,59.06,59.18,59.01,59.08,108100.0,40.8585,40.9415,40.8239,40.8723,108100.0
2005-03-18 10:20:00,59.09,59.28,59.08,59.27,106500.0,40.8792,41.0107,40.8723,41.0038,106500.0
2005-03-18 10:25:00,59.27,59.52,59.16,59.48,313500.0,41.0038,41.1767,40.9277,41.1491,313500.0
2005-03-18 10:30:00,59.49,59.51,59.34,59.36,134200.0,41.156,41.1698,41.0522,41.066,134200.0
2005-03-18 10:35:00,59.36,59.39,59.26,59.35,87400.0,41.066,41.0868,40.9969,41.0591,87400.0
2005-03-18 10:40:00,59.35,59.45,59.34,59.39,101300.0,41.0591,41.1283,41.0522,41.0868,101300.0
2005-03-18 10:45:00,59.4,59.43,59.27,59.31,86500.0,41.0937,41.1145,41.0038,41.0314,86500.0
2005-03-18 10:50:00,59.3,59.32,59.18,59.28,147700.0,41.0245,41.0384,40.9415,41.0107,147700.0
2005-03-18 10:55:00,59.29,59.36,59.25,59.32,97000.0,41.0176,41.066,40.9899,41.0384,97000.0
2005-03-18 11:00:00,59.33,59.51,59.33,59.49,94600.0,41.0453,41.1698,41.0453,41.156,94600.0
2005-03-18 11:05:00,59.5,59.52,59.4,59.41,82400.0,41.1629,41.1767,41.0937,41.1006,82400.0
2005-03-18 11:10:00,59.41,59.43,59.26,59.27,40700.0,41.1006,41.1145,40.9969,41.0038,40700.0
2005-03-18 11:15:00,59.27,59.34,59.25,59.33,43400.0,41.0038,41.0522,40.9899,41.0453,43400.0
2005-03-18 11:20:00,59.33,59.51,59.32,59.47,88200.0,41.0453,41.1698,41.0384,41.1421,88200.0
2005-03-18 11:25:00,59.47,59.48,59.38,59.4,27200.0,41.1421,41.1491,41.0799,41.0937,27200.0
2005-03-18 11:30:00,59.38,59.39,59.25,59.27,65600.0,41.0799,41.0868,40.9899,41.0038,65600.0
2005-03-18 11:35:00,59.26,59.27,59.14,59.15,57400.0,40.9969,41.0038,40.9138,40.9208,57400.0
2005-03-18 11:40:00,59.16,59.18,59.14,59.15,40500.0,40.9277,40.9415,40.9138,40.9208,40500.0
2005-03-18 11:45:00,59.15,59.15,59.03,59.03,54000.0,40.9208,40.9208,40.8377,40.8377,54000.0
2005-03-18 11:50:00,59.02,59.07,59.02,59.07,37700.0,40.8308,40.8654,40.8308,40.8654,37700.0
2005-03-18 11:55:00,59.06,59.1,59.05,59.06,34400.0,40.8585,40.8862,40.8516,40.8585,34400.0
2005-03-18 12:00:00,59.06,59.1,59.02,59.04,41600.0,40.8585,40.8862,40.8308,40.8447,41600.0
2005-03-18 12:05:00,59.06,59.06,59.01,59.02,26800.0,40.8585,40.8585,40.8239,40.8308,26800.0
2005-03-18 12:10:00,59.03,59.09,59.02,59.08,28300.0,40.8377,40.8792,40.8308,40.8723,28300.0
2005-03-18 12:15:00,59.09,59.12,59.08,59.1,28800.0,40.8792,40.9,40.8723,40.8862,28800.0
2005-03-18 12:20:00,59.09,59.1,59.07,59.1,45900.0,40.8792,40.8862,40.8654,40.8862,45900.0
2005-03-18 12:25:00,59.1,59.12,59.06,59.06,68200.0,40.8862,40.9,40.8585,40.8585,68200.0
2005-03-18 12:30:00,59.07,59.07,58.98,58.98,36700.0,40.8654,40.8654,40.8031,40.8031,36700.0
2005-03-18 12:35:00,58.98,59.02,58.97,59.0,21600.0,40.8031,40.8308,40.7962,40.817,21600.0
2005-03-18 12:40:00,59.0,59.06,58.99,59.03,26900.0,40.817,40.8585,40.8101,40.8377,26900.0
2005-03-18 12:45:00,59.04,59.04,58.94,58.94,24800.0,40.8447,40.8447,40.7755,40.7755,24800.0
2005-03-18 12:50:00,58.94,58.95,58.89,58.9,55400.0,40.7755,40.7824,40.7409,40.7478,55400.0
2005-03-18 12:55:00,58.89,58.94,58.77,58.78,120800.0,40.7409,40.7755,40.6579,40.6648,120800.0
2005-03-18 13:00:00,58.78,58.85,58.74,58.8,63500.0,40.6648,40.7132,40.6371,40.6786,63500.0
2005-03-18 13:05:00,58.8,58.85,58.7,58.81,59800.0,40.6786,40.7132,40.6094,40.6855,59800.0
2005-03-18 13:10:00,58.8,58.83,58.74,58.81,29300.0,40.6786,40.6994,40.6371,40.6855,29300.0
2005-03-18 13:15:00,58.82,58.82,58.74,58.75,27200.0,40.6925,40.6925,40.6371,40.644,27200.0
2005-03-18 13:20:00,58.74,58.8,58.74,58.79,17000.0,40.6371,40.6786,40.6371,40.6717,17000.0
2005-03-18 13:25:00,58.77,58.8,58.74,58.74,17300.0,40.6579,40.6786,40.6371,40.6371,17300.0
2005-03-18 13:30:00,58.74,58.82,58.74,58.78,24200.0,40.6371,40.6925,40.6371,40.6648,24200.0
2005-03-18 13:35:00,58.78,58.78,58.68,58.7,29000.0,40.6648,40.6648,40.5956,40.6094,29000.0
2005-03-18 13:40:00,58.7,58.72,58.61,58.63,58000.0,40.6094,40.6233,40.5472,40.561,58000.0
2005-03-18 13:45:00,58.63,58.69,58.62,58.64,71400.0,40.561,40.6025,40.5541,40.5679,71400.0
2005-03-18 13:50:00,58.62,58.68,58.61,58.68,30700.0,40.5541,40.5956,40.5472,40.5956,30700.0
2005-03-18 13:55:00,58.67,58.83,58.63,58.81,44300.0,40.5887,40.6994,40.561,40.6855,44300.0
2005-03-18 14:00:00,58.82,58.93,58.72,58.84,68800.0,40.6925,40.7686,40.6233,40.7063,68800.0
2005-03-18 14:05:00,58.84,58.85,58.62,58.63,69000.0,40.7063,40.7132,40.5541,40.561,69000.0
2005-03-18 14:10:00,58.63,58.64,58.59,58.63,69700.0,40.561,40.5679,40.5333,40.561,69700.0
2005-03-18 14:15:00,58.63,58.64,58.51,58.58,48400.0,40.561,40.5679,40.478,40.5264,48400.0
2005-03-18 14:20:00,58.58,58.62,58.56,58.61,35100.0,40.5264,40.5541,40.5126,40.5472,35100.0
2005-03-18 14:25:00,58.61,58.68,58.6,58.67,26600.0,40.5472,40.5956,40.5403,40.5887,26600.0
2005-03-18 14:30:00,58.67,58.72,58.65,58.66,48800.0,40.5887,40.6233,40.5748,40.5818,48800.0
2005-03-18 14:35:00,58.67,58.68,58.58,58.58,43000.0,40.5887,40.5956,40.5264,40.5264,43000.0
2005-03-18 14:40:00,58.58,58.61,58.53,58.61,42200.0,40.5264,40.5472,40.4918,40.5472,42200.0
2005-03-18 14:45:00,58.61,58.64,58.5,58.51,46200.0,40.5472,40.5679,40.4711,40.478,46200.0
2005-03-18 14:50:00,58.51,58.51,58.27,58.27,116400.0,40.478,40.478,40.312,40.312,116400.0
2005-03-18 14:55:00,58.27,58.36,58.27,58.27,62300.0,40.312,40.3742,40.312,40.312,62300.0
2005-03-18 15:00:00,58.27,58.34,58.25,58.33,71700.0,40.312,40.3604,40.2981,40.3535,71700.0
2005-03-18 15:05:00,58.32,58.43,58.27,58.43,132900.0,40.3466,40.4227,40.312,40.4227,132900.0
2005-03-18 15:10:00,58.44,58.48,58.38,58.47,72700.0,40.4296,40.4572,40.3881,40.4503,72700.0
2005-03-18 15:15:00,58.47,58.51,58.41,58.45,45900.0,40.4503,40.478,40.4088,40.4365,45900.0
2005-03-18 15:20:00,58.47,58.64,58.45,58.64,79400.0,40.4503,40.5679,40.4365,40.5679,79400.0
2005-03-18 15:25:00,58.62,58.7,58.56,58.62,65600.0,40.5541,40.6094,40.5126,40.5541,65600.0
2005-03-18 15:30:00,58.61,58.7,58.59,58.7,51200.0,40.5472,40.6094,40.5333,40.6094,51200.0
2005-03-18 15:35:00,58.7,58.7,58.55,58.64,43300.0,40.6094,40.6094,40.5057,40.5679,43300.0
2005-03-18 15:40:00,58.64,58.8,58.63,58.78,70500.0,40.5679,40.6786,40.561,40.6648,70500.0
2005-03-18 15:45:00,58.77,58.91,58.77,58.87,149500.0,40.6579,40.7547,40.6579,40.727,149500.0
2005-03-18 15:50:00,58.88,58.89,58.63,58.77,236500.0,40.734,40.7409,40.561,40.6579,236500.0
2005-03-18 15:55:00,58.77,58.85,58.63,58.8,273200.0,40.6579,40.7132,40.561,40.6786,273200.0
2005-03-21 09:30:00,58.81,58.85,58.55,58.67,133500.0,40.6855,40.7132,40.5057,40.5887,133500.0
2005-03-21 09:35:00,58.67,58.75,58.61,58.63,54300.0,40.5887,40.644,40.5472,40.561,54300.0
2005-03-21 09:40:00,58.63,58.66,58.51,58.6,112700.0,40.561,40.5818,40.478,40.5403,112700.0
2005-03-21 09:45:00,58.63,58.63,58.39,58.53,127500.0,40.561,40.561,40.395,40.4918,127500.0
2005-03-21 09:50:00,58.52,58.62,58.25,58.28,99900.0,40.4849,40.5541,40.2981,40.3189,99900.0
2005-03-21 09:55:00,58.29,58.55,58.29,58.45,87700.0,40.3258,40.5057,40.3258,40.4365,87700.0
2005-03-21 10:00:00,58.45,58.45,58.23,58.32,112200.0,40.4365,40.4365,40.2843,40.3466,112200.0
2005-03-21 10:05:00,58.33,58.35,58.22,58.3,94800.0,40.3535,40.3673,40.2774,40.3327,94800.0
2005-03-21 10:10:00,58.3,58.34,58.21,58.27,51700.0,40.3327,40.3604,40.2705,40.312,51700.0
2005-03-21 10:15:00,58.27,58.28,58.22,58.23,35800.0,40.312,40.3189,40.2774,40.2843,35800.0
2005-03-21 10:20:00,58.24,58.29,58.13,58.22,44100.0,40.2912,40.3258,40.2151,40.2774,44100.0
2005-03-21 10:25:00,58.2,58.23,58.14,58.16,65700.0,40.2635,40.2843,40.222,40.2359,65700.0
2005-03-21 10:30:00,58.17,58.2,58.01,58.03,90500.0,40.2428,40.2635,40.1321,40.1459,90500.0
2005-03-21 10:35:00,58.04,58.09,58.03,58.06,49800.0,40.1528,40.1874,40.1459,40.1667,49800.0
2005-03-21 10:40:00,58.06,58.06,58.0,58.0,79400.0,40.1667,40.1667,40.1252,40.1252,79400.0
2005-03-21 10:45:00,58.0,58.24,58.0,58.23,212100.0,40.1252,40.2912,40.1252,40.2843,212100.0
2005-03-21 10:50:00,58.23,58.23,58.07,58.07,67000.0,40.2843,40.2843,40.1736,40.1736,67000.0
2005-03-21 10:55:00,58.07,58.22,58.06,58.2,27100.0,40.1736,40.2774,40.1667,40.2635,27100.0
2005-03-21 11:00:00,58.2,58.23,58.09,58.09,31500.0,40.2635,40.2843,40.1874,40.1874,31500.0
2005-03-21 11:05:00,58.09,58.1,58.01,58.01,49400.0,40.1874,40.1944,40.1321,40.1321,49400.0
2005-03-21 11:10:00,58.02,58.03,57.9,57.95,84500.0,40.139,40.1459,40.056,40.0906,84500.0
2005-03-21 11:15:00,57.97,58.16,57.95,58.14,66100.0,40.1044,40.2359,40.0906,40.222,66100.0
2005-03-21 11:20:00,58.14,58.23,58.13,58.21,43600.0,40.222,40.2843,40.2151,40.2705,43600.0
2005-03-21 11:25:00,58.19,58.19,58.11,58.16,45400.0,40.2566,40.2566,40.2013,40.2359,45400.0
2005-03-21 11:30:00,58.15,58.16,58.09,58.16,33100.0,40.2289,40.2359,40.1874,40.2359,33100.0
2005-03-21 11:35:00,58.15,58.23,58.11,58.2,41100.0,40.2289,40.2843,40.2013,40.2635,41100.0
2005-03-21 11:40:00,58.2,58.41,58.2,58.37,121200.0,40.2635,40.4088,40.2635,40.3811,121200.0
2005-03-21 11:45:00,58.37,58.41,58.35,58.38,78600.0,40.3811,40.4088,40.3673,40.3881,78600.0
2005-03-21 11:50:00,58.38,58.55,58.37,58.55,95800.0,40.3881,40.5057,40.3811,40.5057,95800.0
2005-03-21 11:55:00,58.55,58.66,58.53,58.66,113500.0,40.5057,40.5818,40.4918,40.5818,113500.0
2005-03-21 12:00:00,58.62,58.84,58.6,58.78,147700.0,40.5541,40.7063,40.5403,40.6648,147700.0
2005-03-21 12:05:00,58.79,58.81,58.73,58.79,111600.0,40.6717,40.6855,40.6302,40.6717,111600.0
2005-03-21 12:10:00,58.79,58.79,58.69,58.73,57300.0,40.6717,40.6717,40.6025,40.6302,57300.0
2005-03-21 12:15:00,58.73,58.8,58.7,58.71,43200.0,40.6302,40.6786,40.6094,40.6164,43200.0
2005-03-21 12:20:00,58.71,58.71,58.62,58.62,26400.0,40.6164,40.6164,40.5541,40.5541,26400.0
2005-03-21 12:25:00,58.63,58.64,58.62,58.64,11900.0,40.561,40.5679,40.5541,40.5679,11900.0
2005-03-21 12:30:00,58.64,58.66,58.57,58.62,26200.0,40.5679,40.5818,40.5195,40.5541,26200.0
2005-03-21 12:35:00,58.62,58.65,58.6,58.61,19100.0,40.5541,40.5748,40.5403,40.5472,19100.0
2005-03-21 12:40:00,58.59,58.61,58.58,58.59,14300.0,40.5333,40.5472,40.5264,40.5333,14300.0
2005-03-21 12:45:00,58.6,58.7,58.6,58.67,18200.0,40.5403,40.6094,40.5403,40.5887,18200.0
2005-03-21 12:50:00,58.68,58.69,58.63,58.63,25100.0,40.5956,40.6025,40.561,40.561,25100.0
2005-03-21 12:55:00,58.64,58.66,58.58,58.6,41400.0,40.5679,40.5818,40.5264,40.5403,41400.0
2005-03-21 13:00:00,58.59,58.62,58.53,58.54,29000.0,40.5333,40.5541,40.4918,40.4988,29000.0
2005-03-21 13:05:00,58.55,58.61,58.52,58.6,42100.0,40.5057,40.5472,40.4849,40.5403,42100.0
2005-03-21 13:10:00,58.58,58.6,58.5,58.55,18800.0,40.5264,40.5403,40.4711,40.5057,18800.0
2005-03-21 13:15:00,58.57,58.59,58.53,58.53,38000.0,40.5195,40.5333,40.4918,40.4918,38000.0
2005-03-21 13:20:00,58.53,58.53,58.42,58.44,54600.0,40.4918,40.4918,40.4157,40.4296,54600.0
2005-03-21 13:25:00,58.43,58.47,58.34,58.36,59900.0,40.4227,40.4503,40.3604,40.3742,59900.0
2005-03-21 13:30:00,58.38,58.46,58.36,58.45,20600.0,40.3881,40.4434,40.3742,40.4365,20600.0
2005-03-21 13:35:00,58.45,58.47,58.41,58.47,22800.0,40.4365,40.4503,40.4088,40.4503,22800.0
2005-03-21 13:40:00,58.47,58.5,58.45,58.46,19700.0,40.4503,40.4711,40.4365,40.4434,19700.0
2005-03-21 13:45:00,58.46,58.46,58.36,58.36,25400.0,40.4434,40.4434,40.3742,40.3742,25400.0
2005-03-21 13:50:00,58.35,58.4,58.33,58.39,30100.0,40.3673,40.4019,40.3535,40.395,30100.0
2005-03-21 13:55:00,58.39,58.4,58.3,58.32,15400.0,40.395,40.4019,40.3327,40.3466,15400.0
2005-03-21 14:00:00,58.31,58.32,58.19,58.2,39500.0,40.3396,40.3466,40.2566,40.2635,39500.0
2005-03-21 14:05:00,58.2,58.26,58.17,58.26,26100.0,40.2635,40.305,40.2428,40.305,26100.0
2005-03-21 14:10:00,58.26,58.27,58.18,58.2,61900.0,40.305,40.312,40.2497,40.2635,61900.0
2005-03-21 14:15:00,58.21,58.25,58.19,58.23,65100.0,40.2705,40.2981,40.2566,40.2843,65100.0
2005-03-21 14:20:00,58.23,58.24,58.15,58.17,71300.0,40.2843,40.2912,40.2289,40.2428,71300.0
2005-03-21 14:25:00,58.17,58.24,58.16,58.24,68000.0,40.2428,40.2912,40.2359,40.2912,68000.0
2005-03-21 14:30:00,58.24,58.29,58.2,58.27,86600.0,40.2912,40.3258,40.2635,40.312,86600.0
2005-03-21 14:35:00,58.27,58.34,58.24,58.33,70200.0,40.312,40.3604,40.2912,40.3535,70200.0
2005-03-21 14:40:00,58.32,58.48,58.27,58.29,72900.0,40.3466,40.4572,40.312,40.3258,72900.0
2005-03-21 14:45:00,58.28,58.3,58.22,58.29,25700.0,40.3189,40.3327,40.2774,40.3258,25700.0
2005-03-21 14:50:00,58.28,58.31,58.16,58.16,39000.0,40.3189,40.3396,40.2359,40.2359,39000.0
2005-03-21 14:55:00,58.16,58.23,58.11,58.23,38800.0,40.2359,40.2843,40.2013,40.2843,38800.0
2005-03-21 15:00:00,58.23,58.3,58.22,58.27,39000.0,40.2843,40.3327,40.2774,40.312,39000.0
2005-03-21 15:05:00,58.27,58.28,58.17,58.19,26000.0,40.312,40.3189,40.2428,40.2566,26000.0
2005-03-21 15:10:00,58.19,58.19,58.16,58.18,19000.0,40.2566,40.2566,40.2359,40.2497,19000.0
2005-03-21 15:15:00,58.17,58.26,58.17,58.26,23400.0,40.2428,40.305,40.2428,40.305,23400.0
2005-03-21 15:20:00,58.25,58.43,58.24,58.41,78600.0,40.2981,40.4227,40.2912,40.4088,78600.0
2005-03-21 15:25:00,58.41,58.42,58.23,58.31,79800.0,40.4088,40.4157,40.2843,40.3396,79800.0
2005-03-21 15:30:00,58.31,58.33,58.12,58.23,117700.0,40.3396,40.3535,40.2082,40.2843,117700.0
2005-03-21 15:35:00,58.23,58.29,58.19,58.27,71300.0,40.2843,40.3258,40.2566,40.312,71300.0
2005-03-21 15:40:00,58.28,58.28,58.07,58.07,99100.0,40.3189,40.3189,40.1736,40.1736,99100.0
2005-03-21 15:45:00,58.08,58.17,58.06,58.17,85800.0,40.1805,40.2428,40.1667,40.2428,85800.0
2005-03-21 15:50:00,58.16,58.17,58.05,58.12,162000.0,40.2359,40.2428,40.1598,40.2082,162000.0
2005-03-21 15:55:00,58.12,58.17,58.03,58.11,236500.0,40.2082,40.2428,40.1459,40.2013,236500.0
2005-03-22 09:30:00,58.08,58.36,58.01,58.27,238700.0,40.1805,40.3742,40.1321,40.312,238700.0
2005-03-22 09:35:00,58.25,58.5,58.22,58.42,226000.0,40.2981,40.4711,40.2774,40.4157,226000.0
2005-03-22 09:40:00,58.44,58.47,58.29,58.38,93900.0,40.4296,40.4503,40.3258,40.3881,93900.0
2005-03-22 09:45:00,58.37,58.43,58.3,58.37,133000.0,40.3811,40.4227,40.3327,40.3811,133000.0
2005-03-22 09:50:00,58.37,58.42,58.2,58.38,104500.0,40.3811,40.4157,40.2635,40.3881,104500.0
2005-03-22 09:55:00,58.37,58.45,58.3,58.36,60800.0,40.3811,40.4365,40.3327,40.3742,60800.0
2005-03-22 10:00:00,58.35,58.44,58.27,58.34,140800.0,40.3673,40.4296,40.312,40.3604,140800.0
2005-03-22 10:05:00,58.32,58.37,58.29,58.35,91000.0,40.3466,40.3811,40.3258,40.3673,91000.0
2005-03-22 10:10:00,58.35,58.45,58.33,58.35,66100.0,40.3673,40.4365,40.3535,40.3673,66100.0
2005-03-22 10:15:00,58.35,58.45,58.33,58.45,45000.0,40.3673,40.4365,40.3535,40.4365,45000.0
2005-03-22 10:20:00,58.45,58.69,58.4,58.62,102800.0,40.4365,40.6025,40.4019,40.5541,102800.0
2005-03-22 10:25:00,58.62,58.63,58.51,58.6,47700.0,40.5541,40.561,40.478,40.5403,47700.0
2005-03-22 10:30:00,58.6,58.7,58.57,58.66,127100.0,40.5403,40.6094,40.5195,40.5818,127100.0
2005-03-22 10:35:00,58.66,58.69,58.58,58.64,68300.0,40.5818,40.6025,40.5264,40.5679,68300.0
2005-03-22 10:40:00,58.63,58.66,58.59,58.66,48200.0,40.561,40.5818,40.5333,40.5818,48200.0
2005-03-22 10:45:00,58.66,58.78,58.61,58.64,107200.0,40.5818,40.6648,40.5472,40.5679,107200.0
2005-03-22 10:50:00,58.63,58.7,58.62,58.63,29300.0,40.561,40.6094,40.5541,40.561,29300.0
2005-03-22 10:55:00,58.63,58.66,58.62,58.64,32000.0,40.561,40.5818,40.5541,40.5679,32000.0
2005-03-22 11:00:00,58.64,58.66,58.43,58.49,105600.0,40.5679,40.5818,40.4227,40.4642,105600.0
2005-03-22 11:05:00,58.49,58.53,58.49,58.51,45300.0,40.4642,40.4918,40.4642,40.478,45300.0
2005-03-22 11:10:00,58.5,58.51,58.48,58.5,21700.0,40.4711,40.478,40.4572,40.4711,21700.0
2005-03-22 11:15:00,58.5,58.5,58.41,58.41,63200.0,40.4711,40.4711,40.4088,40.4088,63200.0
2005-03-22 11:20:00,58.41,58.42,58.38,58.38,26400.0,40.4088,40.4157,40.3881,40.3881,26400.0
2005-03-22 11:25:00,58.38,58.38,58.31,58.34,31700.0,40.3881,40.3881,40.3396,40.3604,31700.0
2005-03-22 11:30:00,58.33,58.34,58.29,58.3,36700.0,40.3535,40.3604,40.3258,40.3327,36700.0
2005-03-22 11:35:00,58.3,58.31,58.27,58.27,39000.0,40.3327,40.3396,40.312,40.312,39000.0
2005-03-22 11:40:00,58.27,58.27,58.25,58.25,14400.0,40.312,40.312,40.2981,40.2981,14400.0
2005-03-22 11:45:00,58.25,58.35,58.25,58.33,36000.0,40.2981,40.3673,40.2981,40.3535,36000.0
2005-03-22 11:50:00,58.32,58.34,58.3,58.3,26200.0,40.3466,40.3604,40.3327,40.3327,26200.0
2005-03-22 11:55:00,58.3,58.34,58.29,58.33,30200.0,40.3327,40.3604,40.3258,40.3535,30200.0
2005-03-22 12:00:00,58.33,58.4,58.33,58.38,57600.0,40.3535,40.4019,40.3535,40.3881,57600.0
2005-03-22 12:05:00,58.38,58.39,58.35,58.37,16500.0,40.3881,40.395,40.3673,40.3811,16500.0
2005-03-22 12:10:00,58.37,58.4,58.33,58.37,37100.0,40.3811,40.4019,40.3535,40.3811,37100.0
2005-03-22 12:15:00,58.37,58.39,58.35,58.36,19500.0,40.3811,40.395,40.3673,40.3742,19500.0
2005-03-22 12:20:00,58.35,58.41,58.34,58.4,30200.0,40.3673,40.4088,40.3604,40.4019,30200.0
2005-03-22 12:25:00,58.4,58.44,58.38,58.38,66000.0,40.4019,40.4296,40.3881,40.3881,66000.0
2005-03-22 12:30:00,58.39,58.42,58.36,58.4,43200.0,40.395,40.4157,40.3742,40.4019,43200.0
2005-03-22 12:35:00,58.4,58.41,58.39,58.4,20000.0,40.4019,40.4088,40.395,40.4019,20000.0
2005-03-22 12:40:00,58.4,58.41,58.38,58.4,33700.0,40.4019,40.4088,40.3881,40.4019,33700.0
2005-03-22 12:45:00,58.4,58.44,58.4,58.44,7600.0,40.4019,40.4296,40.4019,40.4296,7600.0
2005-03-22 12:50:00,58.44,58.46,58.42,58.45,38900.0,40.4296,40.4434,40.4157,40.4365,38900.0
2005-03-22 12:55:00,58.46,58.5,58.42,58.49,70900.0,40.4434,40.4711,40.4157,40.4642,70900.0
2005-03-22 13:00:00,58.48,58.49,58.45,58.49,27100.0,40.4572,40.4642,40.4365,40.4642,27100.0
2005-03-22 13:05:00,58.48,58.5,58.47,58.47,20300.0,40.4572,40.4711,40.4503,40.4503,20300.0
2005-03-22 13:10:00,58.48,58.49,58.47,58.48,16300.0,40.4572,40.4642,40.4503,40.4572,16300.0
2005-03-22 13:15:00,58.49,58.49,58.46,58.46,21100.0,40.4642,40.4642,40.4434,40.4434,21100.0
2005-03-22 13:20:00,58.47,58.5,58.44,58.5,55200.0,40.4503,40.4711,40.4296,40.4711,55200.0
2005-03-22 13:25:00,58.5,58.58,58.5,58.58,43400.0,40.4711,40.5264,40.4711,40.5264,43400.0
2005-03-22 13:30:00,58.58,58.64,58.55,58.63,43000.0,40.5264,40.5679,40.5057,40.561,43000.0
2005-03-22 13:35:00,58.62,58.68,58.62,58.67,39200.0,40.5541,40.5956,40.5541,40.5887,39200.0
2005-03-22 13:40:00,58.67,58.72,58.67,58.72,55500.0,40.5887,40.6233,40.5887,40.6233,55500.0
2005-03-22 13:45:00,58.72,58.76,58.69,58.72,60000.0,40.6233,40.6509,40.6025,40.6233,60000.0
2005-03-22 13:50:00,58.72,58.77,58.71,58.71,42300.0,40.6233,40.6579,40.6164,40.6164,42300.0
2005-03-22 13:55:00,58.71,58.77,58.71,58.74,47100.0,40.6164,40.6579,40.6164,40.6371,47100.0
2005-03-22 14:00:00,58.74,58.77,58.72,58.77,49600.0,40.6371,40.6579,40.6233,40.6579,49600.0
2005-03-22 14:05:00,58.77,58.84,58.75,58.8,49100.0,40.6579,40.7063,40.644,40.6786,49100.0
2005-03-22 14:10:00,58.8,58.84,58.78,58.82,91100.0,40.6786,40.7063,40.6648,40.6925,91100.0
2005-03-22 14:15:00,58.81,58.86,58.71,58.74,145300.0,40.6855,40.7201,40.6164,40.6371,145300.0
2005-03-22 14:20:00,58.76,58.76,58.45,58.56,191400.0,40.6509,40.6509,40.4365,40.5126,191400.0
2005-03-22 14:25:00,58.56,58.78,58.56,58.77,169000.0,40.5126,40.6648,40.5126,40.6579,169000.0
2005-03-22 14:30:00,58.77,58.87,58.71,58.82,149100.0,40.6579,40.727,40.6164,40.6925,149100.0
2005-03-22 14:35:00,58.82,58.89,58.75,58.75,267800.0,40.6925,40.7409,40.644,40.644,267800.0
2005-03-22 14:40:00,58.75,58.79,58.51,58.51,300300.0,40.644,40.6717,40.478,40.478,300300.0
2005-03-22 14:45:00,58.51,58.65,58.45,58.53,267100.0,40.478,40.5748,40.4365,40.4918,267100.0
2005-03-22 14:50:00,58.55,58.56,58.36,58.5,174900.0,40.5057,40.5126,40.3742,40.4711,174900.0
2005-03-22 14:55:00,58.5,58.65,58.44,58.57,62100.0,40.4711,40.5748,40.4296,40.5195,62100.0
2005-03-22 15:00:00,58.57,58.59,58.39,58.59,81900.0,40.5195,40.5333,40.395,40.5333,81900.0
2005-03-22 15:05:00,58.58,58.58,58.27,58.3,103800.0,40.5264,40.5264,40.312,40.3327,103800.0
2005-03-22 15:10:00,58.33,58.4,58.27,58.33,65300.0,40.3535,40.4019,40.312,40.3535,65300.0
2005-03-22 15:15:00,58.32,58.34,58.15,58.29,132600.0,40.3466,40.3604,40.2289,40.3258,132600.0
2005-03-22 15:20:00,58.29,58.41,58.29,58.4,88100.0,40.3258,40.4088,40.3258,40.4019,88100.0
2005-03-22 15:25:00,58.4,58.47,58.4,58.41,49100.0,40.4019,40.4503,40.4019,40.4088,49100.0
2005-03-22 15:30:00,58.41,58.43,58.25,58.33,84300.0,40.4088,40.4227,40.2981,40.3535,84300.0
2005-03-22 15:35:00,58.33,58.41,58.22,58.22,83900.0,40.3535,40.4088,40.2774,40.2774,83900.0
2005-03-22 15:40:00,58.22,58.27,58.12,58.14,92100.0,40.2774,40.312,40.2082,40.222,92100.0
2005-03-22 15:45:00,58.15,58.27,58.1,58.23,141000.0,40.2289,40.312,40.1944,40.2843,141000.0
2005-03-22 15:50:00,58.22,58.39,58.2,58.23,103300.0,40.2774,40.395,40.2635,40.2843,103300.0
2005-03-22 15:55:00,58.23,58.3,58.18,58.19,150000.0,40.2843,40.3327,40.2497,40.2566,150000.0
2005-03-23 09:30:00,57.94,58.5,57.76,58.26,375000.0,40.0837,40.4711,39.9591,40.305,375000.0
2005-03-23 09:35:00,58.25,58.4,58.17,58.39,137800.0,40.2981,40.4019,40.2428,40.395,137800.0
2005-03-23 09:40:00,58.39,58.49,58.29,58.48,118100.0,40.395,40.4642,40.3258,40.4572,118100.0
2005-03-23 09:45:00,58.5,58.69,58.47,58.62,133500.0,40.4711,40.6025,40.4503,40.5541,133500.0
2005-03-23 09:50:00,58.62,58.66,58.53,58.63,165400.0,40.5541,40.5818,40.4918,40.561,165400.0
2005-03-23 09:55:00,58.64,58.73,58.6,58.62,89100.0,40.5679,40.6302,40.5403,40.5541,89100.0
2005-03-23 10:00:00,58.62,58.71,58.57,58.64,86700.0,40.5541,40.6164,40.5195,40.5679,86700.0
2005-03-23 10:05:00,58.64,58.79,58.63,58.73,69300.0,40.5679,40.6717,40.561,40.6302,69300.0
2005-03-23 10:10:00,58.73,58.84,58.68,58.69,80600.0,40.6302,40.7063,40.5956,40.6025,80600.0
2005-03-23 10:15:00,58.69,58.75,58.64,58.7,54100.0,40.6025,40.644,40.5679,40.6094,54100.0
2005-03-23 10:20:00,58.7,58.75,58.65,58.75,71700.0,40.6094,40.644,40.5748,40.644,71700.0
2005-03-23 10:25:00,58.74,58.8,58.65,58.8,96100.0,40.6371,40.6786,40.5748,40.6786,96100.0
2005-03-23 10:30:00,58.78,58.87,58.66,58.77,149900.0,40.6648,40.727,40.5818,40.6579,149900.0
2005-03-23 10:35:00,58.77,58.77,58.6,58.65,74200.0,40.6579,40.6579,40.5403,40.5748,74200.0
2005-03-23 10:40:00,58.64,58.73,58.6,58.67,75100.0,40.5679,40.6302,40.5403,40.5887,75100.0
2005-03-23 10:45:00,58.66,58.69,58.38,58.5,101300.0,40.5818,40.6025,40.3881,40.4711,101300.0
2005-03-23 10:50:00,58.48,58.72,58.46,58.7,91500.0,40.4572,40.6233,40.4434,40.6094,91500.0
2005-03-23 10:55:00,58.7,58.77,58.55,58.64,65400.0,40.6094,40.6579,40.5057,40.5679,65400.0
2005-03-23 11:00:00,58.64,58.65,58.49,58.51,74000.0,40.5679,40.5748,40.4642,40.478,74000.0
2005-03-23 11:05:00,58.51,58.75,58.5,58.73,72100.0,40.478,40.644,40.4711,40.6302,72100.0
2005-03-23 11:10:00,58.73,58.76,58.64,58.66,50300.0,40.6302,40.6509,40.5679,40.5818,50300.0
2005-03-23 11:15:00,58.67,58.71,58.67,58.69,37400.0,40.5887,40.6164,40.5887,40.6025,37400.0
2005-03-23 11:20:00,58.69,58.76,58.61,58.7,52000.0,40.6025,40.6509,40.5472,40.6094,52000.0
2005-03-23 11:25:00,58.71,58.76,58.65,58.72,51300.0,40.6164,40.6509,40.5748,40.6233,51300.0
2005-03-23 11:30:00,58.73,58.73,58.65,58.65,41100.0,40.6302,40.6302,40.5748,40.5748,41100.0
2005-03-23 11:35:00,58.67,58.82,58.65,58.75,67000.0,40.5887,40.6925,40.5748,40.644,67000.0
2005-03-23 11:40:00,58.75,58.77,58.72,58.75,21700.0,40.644,40.6579,40.6233,40.644,21700.0
2005-03-23 11:45:00,58.75,58.82,58.74,58.76,25500.0,40.644,40.6925,40.6371,40.6509,25500.0
2005-03-23 11:50:00,58.76,58.78,58.67,58.68,50400.0,40.6509,40.6648,40.5887,40.5956,50400.0
2005-03-23 11:55:00,58.69,58.78,58.68,58.75,38200.0,40.6025,40.6648,40.5956,40.644,38200.0
2005-03-23 12:00:00,58.76,58.88,58.76,58.82,45600.0,40.6509,40.734,40.6509,40.6925,45600.0
2005-03-23 12:05:00,58.82,58.9,58.81,58.89,43700.0,40.6925,40.7478,40.6855,40.7409,43700.0
2005-03-23 12:10:00,58.9,58.98,58.89,58.93,115400.0,40.7478,40.8031,40.7409,40.7686,115400.0
2005-03-23 12:15:00,58.93,58.99,58.87,58.99,49100.0,40.7686,40.8101,40.727,40.8101,49100.0
2005-03-23 12:20:00,58.98,58.99,58.94,58.97,32300.0,40.8031,40.8101,40.7755,40.7962,32300.0
2005-03-23 12:25:00,58.97,58.99,58.97,58.98,51800.0,40.7962,40.8101,40.7962,40.8031,51800.0
2005-03-23 12:30:00,58.98,58.98,58.93,58.93,30900.0,40.8031,40.8031,40.7686,40.7686,30900.0
2005-03-23 12:35:00,58.95,58.95,58.88,58.88,42700.0,40.7824,40.7824,40.734,40.734,42700.0
2005-03-23 12:40:00,58.89,58.89,58.79,58.85,41600.0,40.7409,40.7409,40.6717,40.7132,41600.0
2005-03-23 12:45:00,58.85,58.93,58.8,58.89,58600.0,40.7132,40.7686,40.6786,40.7409,58600.0
2005-03-23 12:50:00,58.9,58.91,58.83,58.89,50500.0,40.7478,40.7547,40.6994,40.7409,50500.0
2005-03-23 12:55:00,58.89,58.9,58.81,58.85,39400.0,40.7409,40.7478,40.6855,40.7132,39400.0
2005-03-23 13:00:00,58.84,58.89,58.83,58.84,58900.0,40.7063,40.7409,40.6994,40.7063,58900.0
2005-03-23 13:05:00,58.82,58.83,58.79,58.81,21000.0,40.6925,40.6994,40.6717,40.6855,21000.0
2005-03-23 13:10:00,58.82,58.82,58.71,58.76,36800.0,40.6925,40.6925,40.6164,40.6509,36800.0
2005-03-23 13:15:00,58.76,58.78,58.71,58.75,29900.0,40.6509,40.6648,40.6164,40.644,29900.0
2005-03-23 13:20:00,58.76,58.79,58.73,58.78,28200.0,40.6509,40.6717,40.6302,40.6648,28200.0
2005-03-23 13:25:00,58.77,58.79,58.62,58.63,43800.0,40.6579,40.6717,40.5541,40.561,43800.0
2005-03-23 13:30:00,58.63,58.75,58.63,58.75,44100.0,40.561,40.644,40.561,40.644,44100.0
2005-03-23 13:35:00,58.75,58.88,58.75,58.87,57400.0,40.644,40.734,40.644,40.727,57400.0
2005-03-23 13:40:00,58.87,58.91,58.85,58.89,13600.0,40.727,40.7547,40.7132,40.7409,13600.0
2005-03-23 13:45:00,58.9,59.0,58.89,58.93,57700.0,40.7478,40.817,40.7409,40.7686,57700.0
2005-03-23 13:50:00,58.93,58.96,58.87,58.89,48700.0,40.7686,40.7893,40.727,40.7409,48700.0
2005-03-23 13:55:00,58.9,58.94,58.89,58.93,37400.0,40.7478,40.7755,40.7409,40.7686,37400.0
2005-03-23 14:00:00,58.93,59.0,58.91,58.95,102900.0,40.7686,40.817,40.7547,40.7824,102900.0
2005-03-23 14:05:00,58.95,58.97,58.93,58.94,43600.0,40.7824,40.7962,40.7686,40.7755,43600.0
2005-03-23 14:10:00,58.94,58.95,58.84,58.91,48300.0,40.7755,40.7824,40.7063,40.7547,48300.0
2005-03-23 14:15:00,58.9,58.93,58.82,58.83,32400.0,40.7478,40.7686,40.6925,40.6994,32400.0
2005-03-23 14:20:00,58.82,58.99,58.82,58.99,57300.0,40.6925,40.8101,40.6925,40.8101,57300.0
2005-03-23 14:25:00,58.98,59.0,58.87,58.93,89200.0,40.8031,40.817,40.727,40.7686,89200.0
2005-03-23 14:30:00,58.94,58.94,58.84,58.86,41300.0,40.7755,40.7755,40.7063,40.7201,41300.0
2005-03-23 14:35:00,58.86,58.88,58.81,58.87,53400.0,40.7201,40.734,40.6855,40.727,53400.0
2005-03-23 14:40:00,58.87,58.92,58.84,58.88,62400.0,40.727,40.7616,40.7063,40.734,62400.0
2005-03-23 14:45:00,58.88,58.96,58.82,58.96,89200.0,40.734,40.7893,40.6925,40.7893,89200.0
2005-03-23 14:50:00,58.95,58.98,58.88,58.92,73000.0,40.7824,40.8031,40.734,40.7616,73000.0
2005-03-23 14:55:00,58.9,58.96,58.85,58.89,79500.0,40.7478,40.7893,40.7132,40.7409,79500.0
2005-03-23 15:00:00,58.89,59.0,58.86,58.88,84800.0,40.7409,40.817,40.7201,40.734,84800.0
2005-03-23 15:05:00,58.87,58.87,58.69,58.85,92500.0,40.727,40.727,40.6025,40.7132,92500.0
2005-03-23 15:10:00,58.84,58.98,58.83,58.93,82700.0,40.7063,40.8031,40.6994,40.7686,82700.0
2005-03-23 15:15:00,58.94,58.95,58.86,58.9,26500.0,40.7755,40.7824,40.7201,40.7478,26500.0
2005-03-23 15:20:00,58.9,58.94,58.83,58.88,51800.0,40.7478,40.7755,40.6994,40.734,51800.0
2005-03-23 15:25:00,58.87,59.04,58.84,59.03,127100.0,40.727,40.8447,40.7063,40.8377,127100.0
2005-03-23 15:30:00,59.03,59.19,59.0,59.06,137100.0,40.8377,40.9484,40.817,40.8585,137100.0
2005-03-23 15:35:00,59.06,59.06,58.92,58.98,51700.0,40.8585,40.8585,40.7616,40.8031,51700.0
2005-03-23 15:40:00,58.98,59.08,58.96,59.04,101400.0,40.8031,40.8723,40.7893,40.8447,101400.0
2005-03-23 15:45:00,59.04,59.13,59.04,59.06,120100.0,40.8447,40.9069,40.8447,40.8585,120100.0
2005-03-23 15:50:00,59.06,59.06,58.94,58.96,113500.0,40.8585,40.8585,40.7755,40.7893,113500.0
2005-03-23 15:55:00,58.96,58.96,58.73,58.77,284900.0,40.7893,40.7893,40.6302,40.6579,284900.0
2005-03-24 09:30:00,58.9,59.02,58.67,58.78,234600.0,40.7478,40.8308,40.5887,40.6648,234600.0
2005-03-24 09:35:00,58.79,58.86,58.72,58.78,111200.0,40.6717,40.7201,40.6233,40.6648,111200.0
2005-03-24 09:40:00,58.78,58.8,58.64,58.64,90900.0,40.6648,40.6786,40.5679,40.5679,90900.0
2005-03-24 09:45:00,58.64,58.68,58.57,58.58,114000.0,40.5679,40.5956,40.5195,40.5264,114000.0
2005-03-24 09:50:00,58.61,58.75,58.57,58.65,54500.0,40.5472,40.644,40.5195,40.5748,54500.0
2005-03-24 09:55:00,58.65,58.78,58.63,58.73,85600.0,40.5748,40.6648,40.561,40.6302,85600.0
2005-03-24 10:00:00,58.73,58.91,58.73,58.85,124700.0,40.6302,40.7547,40.6302,40.7132,124700.0
2005-03-24 10:05:00,58.85,58.99,58.79,58.83,105600.0,40.7132,40.8101,40.6717,40.6994,105600.0
2005-03-24 10:10:00,58.83,58.95,58.76,58.87,60800.0,40.6994,40.7824,40.6509,40.727,60800.0
2005-03-24 10:15:00,58.85,58.91,58.81,58.89,63700.0,40.7132,40.7547,40.6855,40.7409,63700.0
2005-03-24 10:20:00,58.89,58.96,58.86,58.95,50700.0,40.7409,40.7893,40.7201,40.7824,50700.0
2005-03-24 10:25:00,58.96,59.02,58.92,59.0,64500.0,40.7893,40.8308,40.7616,40.817,64500.0
2005-03-24 10:30:00,59.03,59.24,58.93,59.12,131000.0,40.8377,40.983,40.7686,40.9,131000.0
2005-03-24 10:35:00,59.1,59.27,59.09,59.15,114500.0,40.8862,41.0038,40.8792,40.9208,114500.0
2005-03-24 10:40:00,59.14,59.15,59.05,59.07,90400.0,40.9138,40.9208,40.8516,40.8654,90400.0
2005-03-24 10:45:00,59.05,59.12,58.94,58.99,170700.0,40.8516,40.9,40.7755,40.8101,170700.0
2005-03-24 10:50:00,58.99,59.1,58.99,59.09,42800.0,40.8101,40.8862,40.8101,40.8792,42800.0
2005-03-24 10:55:00,59.09,59.18,59.04,59.14,95400.0,40.8792,40.9415,40.8447,40.9138,95400.0
2005-03-24 11:00:00,59.14,59.2,59.11,59.2,86900.0,40.9138,40.9553,40.8931,40.9553,86900.0
2005-03-24 11:05:00,59.19,59.19,58.98,59.04,98600.0,40.9484,40.9484,40.8031,40.8447,98600.0
2005-03-24 11:10:00,59.06,59.16,59.05,59.06,43800.0,40.8585,40.9277,40.8516,40.8585,43800.0
2005-03-24 11:15:00,59.05,59.08,59.0,59.0,36000.0,40.8516,40.8723,40.817,40.817,36000.0
2005-03-24 11:20:00,59.01,59.08,59.01,59.05,40400.0,40.8239,40.8723,40.8239,40.8516,40400.0
2005-03-24 11:25:00,59.06,59.1,59.04,59.06,47400.0,40.8585,40.8862,40.8447,40.8585,47400.0
2005-03-24 11:30:00,59.06,59.19,59.05,59.18,43200.0,40.8585,40.9484,40.8516,40.9415,43200.0
2005-03-24 11:35:00,59.17,59.17,59.08,59.12,27300.0,40.9346,40.9346,40.8723,40.9,27300.0
2005-03-24 11:40:00,59.12,59.12,59.06,59.09,32100.0,40.9,40.9,40.8585,40.8792,32100.0
2005-03-24 11:45:00,59.09,59.28,59.09,59.1,98100.0,40.8792,41.0107,40.8792,40.8862,98100.0
2005-03-24 11:50:00,59.25,59.27,59.22,59.22,45000.0,40.9899,41.0038,40.9692,40.9692,45000.0
2005-03-24 11:55:00,59.22,59.22,59.2,59.2,21600.0,40.9692,40.9692,40.9553,40.9553,21600.0
2005-03-24 12:00:00,59.2,59.23,59.19,59.23,46700.0,40.9553,40.9761,40.9484,40.9761,46700.0
2005-03-24 12:05:00,59.22,59.34,59.22,59.3,51200.0,40.9692,41.0522,40.9692,41.0245,51200.0
2005-03-24 12:10:00,59.29,59.37,59.29,59.33,73000.0,41.0176,41.073,41.0176,41.0453,73000.0
2005-03-24 12:15:00,59.33,59.37,59.32,59.35,32600.0,41.0453,41.073,41.0384,41.0591,32600.0
2005-03-24 12:20:00,59.35,59.35,59.29,59.29,16400.0,41.0591,41.0591,41.0176,41.0176,16400.0
2005-03-24 12:25:00,59.3,59.39,59.28,59.34,43100.0,41.0245,41.0868,41.0107,41.0522,43100.0
2005-03-24 12:30:00,59.33,59.37,59.3,59.34,25300.0,41.0453,41.073,41.0245,41.0522,25300.0
2005-03-24 12:35:00,59.34,59.46,59.3,59.42,76700.0,41.0522,41.1352,41.0245,41.1075,76700.0
2005-03-24 12:40:00,59.43,59.45,59.4,59.44,35800.0,41.1145,41.1283,41.0937,41.1214,35800.0
2005-03-24 12:45:00,59.46,59.5,59.44,59.49,69200.0,41.1352,41.1629,41.1214,41.156,69200.0
2005-03-24 12:50:00,59.49,59.5,59.42,59.45,85600.0,41.156,41.1629,41.1075,41.1283,85600.0
2005-03-24 12:55:00,59.45,59.46,59.42,59.42,15800.0,41.1283,41.1352,41.1075,41.1075,15800.0
2005-03-24 13:00:00,59.43,59.44,59.33,59.35,60700.0,41.1145,41.1214,41.0453,41.0591,60700.0
2005-03-24 13:05:00,59.35,59.39,59.34,59.37,30700.0,41.0591,41.0868,41.0522,41.073,30700.0
2005-03-24 13:10:00,59.37,59.37,59.28,59.29,71600.0,41.073,41.073,41.0107,41.0176,71600.0
2005-03-24 13:15:00,59.29,59.29,59.21,59.27,56800.0,41.0176,41.0176,40.9623,41.0038,56800.0
2005-03-24 13:20:00,59.26,59.33,59.26,59.3,45000.0,40.9969,41.0453,40.9969,41.0245,45000.0
2005-03-24 13:25:00,59.31,59.42,59.31,59.38,55400.0,41.0314,41.1075,41.0314,41.0799,55400.0
2005-03-24 13:30:00,59.39,59.44,59.35,59.41,30000.0,41.0868,41.1214,41.0591,41.1006,30000.0
2005-03-24 13:35:00,59.4,59.42,59.39,59.42,41500.0,41.0937,41.1075,41.0868,41.1075,41500.0
2005-03-24 13:40:00,59.41,59.41,59.4,59.4,16400.0,41.1006,41.1006,41.0937,41.0937,16400.0
2005-03-24 13:45:00,59.4,59.41,59.38,59.38,20600.0,41.0937,41.1006,41.0799,41.0799,20600.0
2005-03-24 13:50:00,59.38,59.41,59.29,59.34,41000.0,41.0799,41.1006,41.0176,41.0522,41000.0
2005-03-24 13:55:00,59.35,59.42,59.29,59.41,39300.0,41.0591,41.1075,41.0176,41.1006,39300.0
2005-03-24 14:00:00,59.4,59.48,59.39,59.46,45100.0,41.0937,41.1491,41.0868,41.1352,45100.0
2005-03-24 14:05:00,59.46,59.48,59.43,59.46,34600.0,41.1352,41.1491,41.1145,41.1352,34600.0
2005-03-24 14:10:00,59.46,59.5,59.45,59.46,47900.0,41.1352,41.1629,41.1283,41.1352,47900.0
2005-03-24 14:15:00,59.46,59.46,59.39,59.4,49400.0,41.1352,41.1352,41.0868,41.0937,49400.0
2005-03-24 14:20:00,59.41,59.43,59.38,59.41,66600.0,41.1006,41.1145,41.0799,41.1006,66600.0
2005-03-24 14:25:00,59.41,59.48,59.41,59.41,26000.0,41.1006,41.1491,41.1006,41.1006,26000.0
2005-03-24 14:30:00,59.41,59.41,59.35,59.41,54300.0,41.1006,41.1006,41.0591,41.1006,54300.0
2005-03-24 14:35:00,59.4,59.43,59.37,59.4,30700.0,41.0937,41.1145,41.073,41.0937,30700.0
2005-03-24 14:40:00,59.4,59.44,59.36,59.39,41400.0,41.0937,41.1214,41.066,41.0868,41400.0
2005-03-24 14:45:00,59.4,59.43,59.37,59.39,25800.0,41.0937,41.1145,41.073,41.0868,25800.0
2005-03-24 14:50:00,59.39,59.4,59.32,59.33,60700.0,41.0868,41.0937,41.0384,41.0453,60700.0
2005-03-24 14:55:00,59.33,59.34,59.3,59.31,39000.0,41.0453,41.0522,41.0245,41.0314,39000.0
2005-03-24 15:00:00,59.31,59.32,59.26,59.27,35500.0,41.0314,41.0384,40.9969,41.0038,35500.0
2005-03-24 15:05:00,59.26,59.26,59.12,59.15,135500.0,40.9969,40.9969,40.9,40.9208,135500.0
2005-03-24 15:10:00,59.15,59.19,59.12,59.16,55300.0,40.9208,40.9484,40.9,40.9277,55300.0
2005-03-24 15:15:00,59.17,59.22,59.11,59.16,96900.0,40.9346,40.9692,40.8931,40.9277,96900.0
2005-03-24 15:20:00,59.16,59.22,59.12,59.19,57200.0,40.9277,40.9692,40.9,40.9484,57200.0
2005-03-24 15:25:00,59.2,59.26,59.12,59.12,47100.0,40.9553,40.9969,40.9,40.9,47100.0
2005-03-24 15:30:00,59.12,59.2,59.09,59.13,91300.0,40.9,40.9553,40.8792,40.9069,91300.0
2005-03-24 15:35:00,59.13,59.17,59.1,59.15,73300.0,40.9069,40.9346,40.8862,40.9208,73300.0
2005-03-24 15:40:00,59.14,59.17,59.07,59.15,116600.0,40.9138,40.9346,40.8654,40.9208,116600.0
2005-03-24 15:45:00,59.15,59.16,59.07,59.1,120500.0,40.9208,40.9277,40.8654,40.8862,120500.0
2005-03-24 15:50:00,59.1,59.11,59.02,59.07,61200.0,40.8862,40.8931,40.8308,40.8654,61200.0
2005-03-24 15:55:00,59.07,59.35,58.97,58.98,285500.0,40.8654,41.0591,40.7962,40.8031,285500.0
2005-03-28 09:30:00,59.25,59.28,58.9,58.9,176700.0,40.9899,41.0107,40.7478,40.7478,176700.0
2005-03-28 09:35:00,58.91,59.09,58.9,59.06,108500.0,40.7547,40.8792,40.7478,40.8585,108500.0
2005-03-28 09:40:00,59.04,59.04,58.79,58.79,89600.0,40.8447,40.8447,40.6717,40.6717,89600.0
2005-03-28 09:45:00,58.8,59.05,58.78,58.99,96400.0,40.6786,40.8516,40.6648,40.8101,96400.0
2005-03-28 09:50:00,58.98,59.14,58.94,59.0,72300.0,40.8031,40.9138,40.7755,40.817,72300.0
2005-03-28 09:55:00,59.02,59.11,58.96,59.0,49100.0,40.8308,40.8931,40.7893,40.817,49100.0
2005-03-28 10:00:00,59.01,59.12,58.95,58.97,91900.0,40.8239,40.9,40.7824,40.7962,91900.0
2005-03-28 10:05:00,58.98,59.07,58.92,58.96,49400.0,40.8031,40.8654,40.7616,40.7893,49400.0
2005-03-28 10:10:00,59.0,59.03,58.95,59.01,54400.0,40.817,40.8377,40.7824,40.8239,54400.0
2005-03-28 10:15:00,59.01,59.03,58.92,58.94,43900.0,40.8239,40.8377,40.7616,40.7755,43900.0
2005-03-28 10:20:00,58.94,58.97,58.92,58.97,26100.0,40.7755,40.7962,40.7616,40.7962,26100.0
2005-03-28 10:25:00,58.97,59.03,58.94,59.02,46800.0,40.7962,40.8377,40.7755,40.8308,46800.0
2005-03-28 10:30:00,59.02,59.17,59.02,59.08,81300.0,40.8308,40.9346,40.8308,40.8723,81300.0
2005-03-28 10:35:00,59.09,59.1,59.01,59.03,55300.0,40.8792,40.8862,40.8239,40.8377,55300.0
2005-03-28 10:40:00,59.02,59.07,58.98,59.0,38300.0,40.8308,40.8654,40.8031,40.817,38300.0
2005-03-28 10:45:00,59.01,59.26,59.01,59.23,44200.0,40.8239,40.9969,40.8239,40.9761,44200.0
2005-03-28 10:50:00,59.21,59.22,59.13,59.14,18000.0,40.9623,40.9692,40.9069,40.9138,18000.0
2005-03-28 10:55:00,59.16,59.16,59.11,59.11,33200.0,40.9277,40.9277,40.8931,40.8931,33200.0
2005-03-28 11:00:00,59.1,59.17,59.08,59.15,24500.0,40.8862,40.9346,40.8723,40.9208,24500.0
2005-03-28 11:05:00,59.14,59.14,59.08,59.11,11600.0,40.9138,40.9138,40.8723,40.8931,11600.0
2005-03-28 11:10:00,59.09,59.22,59.09,59.14,30500.0,40.8792,40.9692,40.8792,40.9138,30500.0
2005-03-28 11:15:00,59.14,59.23,59.09,59.2,41400.0,40.9138,40.9761,40.8792,40.9553,41400.0
2005-03-28 11:20:00,59.19,59.19,59.09,59.13,55000.0,40.9484,40.9484,40.8792,40.9069,55000.0
2005-03-28 11:25:00,59.13,59.13,59.08,59.09,26100.0,40.9069,40.9069,40.8723,40.8792,26100.0
2005-03-28 11:30:00,59.09,59.13,59.02,59.03,18200.0,40.8792,40.9069,40.8308,40.8377,18200.0
2005-03-28 11:35:00,59.02,59.03,58.93,58.97,31400.0,40.8308,40.8377,40.7686,40.7962,31400.0
2005-03-28 11:40:00,58.98,58.99,58.88,58.89,50300.0,40.8031,40.8101,40.734,40.7409,50300.0
2005-03-28 11:45:00,58.89,58.93,58.86,58.88,60300.0,40.7409,40.7686,40.7201,40.734,60300.0
2005-03-28 11:50:00,58.87,58.94,58.85,58.87,43800.0,40.727,40.7755,40.7132,40.727,43800.0
2005-03-28 11:55:00,58.87,58.97,58.87,58.92,28400.0,40.727,40.7962,40.727,40.7616,28400.0
2005-03-28 12:00:00,58.92,58.97,58.9,58.95,26900.0,40.7616,40.7962,40.7478,40.7824,26900.0
2005-03-28 12:05:00,58.96,58.97,58.87,58.92,37300.0,40.7893,40.7962,40.727,40.7616,37300.0
2005-03-28 12:10:00,58.93,58.93,58.81,58.89,50400.0,40.7686,40.7686,40.6855,40.7409,50400.0
2005-03-28 12:15:00,58.89,58.96,58.85,58.93,97300.0,40.7409,40.7893,40.7132,40.7686,97300.0
2005-03-28 12:20:00,58.94,59.04,58.94,59.03,44800.0,40.7755,40.8447,40.7755,40.8377,44800.0
2005-03-28 12:25:00,59.03,59.13,59.01,59.12,56200.0,40.8377,40.9069,40.8239,40.9,56200.0
2005-03-28 12:30:00,59.12,59.12,59.05,59.06,20000.0,40.9,40.9,40.8516,40.8585,20000.0
2005-03-28 12:35:00,59.05,59.05,59.02,59.03,10500.0,40.8516,40.8516,40.8308,40.8377,10500.0
2005-03-28 12:40:00,59.02,59.05,59.01,59.05,26800.0,40.8308,40.8516,40.8239,40.8516,26800.0
2005-03-28 12:45:00,59.04,59.08,59.04,59.05,14200.0,40.8447,40.8723,40.8447,40.8516,14200.0
2005-03-28 12:50:00,59.05,59.05,58.96,58.96,14500.0,40.8516,40.8516,40.7893,40.7893,14500.0
2005-03-28 12:55:00,58.96,59.0,58.95,59.0,12100.0,40.7893,40.817,40.7824,40.817,12100.0
2005-03-28 13:00:00,59.01,59.06,58.92,58.92,25400.0,40.8239,40.8585,40.7616,40.7616,25400.0
2005-03-28 13:05:00,58.92,58.94,58.89,58.89,31100.0,40.7616,40.7755,40.7409,40.7409,31100.0
2005-03-28 13:10:00,58.9,59.06,58.9,58.9,55000.0,40.7478,40.8585,40.7478,40.7478,55000.0
2005-03-28 13:15:00,58.91,58.94,58.85,58.86,33000.0,40.7547,40.7755,40.7132,40.7201,33000.0
2005-03-28 13:20:00,58.88,58.89,58.8,58.85,52800.0,40.734,40.7409,40.6786,40.7132,52800.0
2005-03-28 13:25:00,58.84,58.88,58.8,58.8,24200.0,40.7063,40.734,40.6786,40.6786,24200.0
2005-03-28 13:30:00,58.8,58.87,58.8,58.82,30100.0,40.6786,40.727,40.6786,40.6925,30100.0
2005-03-28 13:35:00,58.81,58.91,58.73,58.8,76800.0,40.6855,40.7547,40.6302,40.6786,76800.0
2005-03-28 13:40:00,58.83,58.92,58.82,58.88,37100.0,40.6994,40.7616,40.6925,40.734,37100.0
2005-03-28 13:45:00,58.88,58.97,58.88,58.95,42700.0,40.734,40.7962,40.734,40.7824,42700.0
2005-03-28 13:50:00,58.95,58.99,58.89,58.9,43400.0,40.7824,40.8101,40.7409,40.7478,43400.0
2005-03-28 13:55:00,58.9,58.91,58.84,58.84,23000.0,40.7478,40.7547,40.7063,40.7063,23000.0
2005-03-28 14:00:00,58.84,58.84,58.71,58.75,37900.0,40.7063,40.7063,40.6164,40.644,37900.0
2005-03-28 14:05:00,58.75,58.8,58.72,58.77,26300.0,40.644,40.6786,40.6233,40.6579,26300.0
2005-03-28 14:10:00,58.77,58.79,58.74,58.78,22000.0,40.6579,40.6717,40.6371,40.6648,22000.0
2005-03-28 14:15:00,58.79,58.79,58.67,58.67,39300.0,40.6717,40.6717,40.5887,40.5887,39300.0
2005-03-28 14:20:00,58.68,58.69,58.6,58.62,73900.0,40.5956,40.6025,40.5403,40.5541,73900.0
2005-03-28 14:25:00,58.61,58.79,58.59,58.77,45800.0,40.5472,40.6717,40.5333,40.6579,45800.0
2005-03-28 14:30:00,58.76,58.86,58.75,58.82,33900.0,40.6509,40.7201,40.644,40.6925,33900.0
2005-03-28 14:35:00,58.82,58.82,58.75,58.77,16000.0,40.6925,40.6925,40.644,40.6579,16000.0
2005-03-28 14:40:00,58.78,58.96,58.76,58.87,50800.0,40.6648,40.7893,40.6509,40.727,50800.0
2005-03-28 14:45:00,58.87,59.02,58.86,58.89,55200.0,40.727,40.8308,40.7201,40.7409,55200.0
2005-03-28 14:50:00,58.89,59.0,58.86,58.98,40400.0,40.7409,40.817,40.7201,40.8031,40400.0
2005-03-28 14:55:00,58.98,58.98,58.8,58.81,51400.0,40.8031,40.8031,40.6786,40.6855,51400.0
2005-03-28 15:00:00,58.8,58.84,58.77,58.82,25400.0,40.6786,40.7063,40.6579,40.6925,25400.0
2005-03-28 15:05:00,58.83,58.83,58.73,58.73,26500.0,40.6994,40.6994,40.6302,40.6302,26500.0
2005-03-28 15:10:00,58.73,58.79,58.68,58.69,58000.0,40.6302,40.6717,40.5956,40.6025,58000.0
2005-03-28 15:15:00,58.7,58.74,58.68,58.7,57000.0,40.6094,40.6371,40.5956,40.6094,57000.0
2005-03-28 15:20:00,58.7,58.73,58.55,58.55,73700.0,40.6094,40.6302,40.5057,40.5057,73700.0
2005-03-28 15:25:00,58.55,58.62,58.53,58.59,50400.0,40.5057,40.5541,40.4918,40.5333,50400.0
2005-03-28 15:30:00,58.59,58.64,58.5,58.57,95700.0,40.5333,40.5679,40.4711,40.5195,95700.0
2005-03-28 15:35:00,58.57,58.63,58.54,58.56,73100.0,40.5195,40.561,40.4988,40.5126,73100.0
2005-03-28 15:40:00,58.55,58.56,58.38,58.5,100800.0,40.5057,40.5126,40.3881,40.4711,100800.0
2005-03-28 15:45:00,58.5,58.55,58.42,58.54,70100.0,40.4711,40.5057,40.4157,40.4988,70100.0
2005-03-28 15:50:00,58.55,58.57,58.44,58.48,118100.0,40.5057,40.5195,40.4296,40.4572,118100.0
2005-03-28 15:55:00,58.49,58.56,58.38,58.38,153500.0,40.4642,40.5126,40.3881,40.3881,153500.0
2005-03-29 09:30:00,58.36,58.44,58.19,58.37,158800.0,40.3742,40.4296,40.2566,40.3811,158800.0
2005-03-29 09:35:00,58.36,58.48,58.33,58.45,130600.0,40.3742,40.4572,40.3535,40.4365,130600.0
2005-03-29 09:40:00,58.46,58.55,58.3,58.46,176700.0,40.4434,40.5057,40.3327,40.4434,176700.0
2005-03-29 09:45:00,58.47,58.58,58.46,58.49,96000.0,40.4503,40.5264,40.4434,40.4642,96000.0
2005-03-29 09:50:00,58.51,58.58,58.39,58.43,141400.0,40.478,40.5264,40.395,40.4227,141400.0
2005-03-29 09:55:00,58.43,58.48,58.36,58.47,65800.0,40.4227,40.4572,40.3742,40.4503,65800.0
2005-03-29 10:00:00,58.47,58.52,58.36,58.46,140800.0,40.4503,40.4849,40.3742,40.4434,140800.0
2005-03-29 10:05:00,58.47,58.61,58.46,58.49,83600.0,40.4503,40.5472,40.4434,40.4642,83600.0
2005-03-29 10:10:00,58.49,58.62,58.47,58.6,58400.0,40.4642,40.5541,40.4503,40.5403,58400.0
2005-03-29 10:15:00,58.6,58.73,58.56,58.64,61400.0,40.5403,40.6302,40.5126,40.5679,61400.0
2005-03-29 10:20:00,58.64,58.7,58.53,58.63,50400.0,40.5679,40.6094,40.4918,40.561,50400.0
2005-03-29 10:25:00,58.63,58.67,58.61,58.62,25400.0,40.561,40.5887,40.5472,40.5541,25400.0
2005-03-29 10:30:00,58.63,58.66,58.54,58.6,63900.0,40.561,40.5818,40.4988,40.5403,63900.0
2005-03-29 10:35:00,58.6,58.71,58.5,58.71,100300.0,40.5403,40.6164,40.4711,40.6164,100300.0
2005-03-29 10:40:00,58.71,58.85,58.71,58.71,101900.0,40.6164,40.7132,40.6164,40.6164,101900.0
2005-03-29 10:45:00,58.74,58.91,58.72,58.88,80300.0,40.6371,40.7547,40.6233,40.734,80300.0
2005-03-29 10:50:00,58.89,58.92,58.82,58.85,60700.0,40.7409,40.7616,40.6925,40.7132,60700.0
2005-03-29 10:55:00,58.86,58.93,58.84,58.9,79200.0,40.7201,40.7686,40.7063,40.7478,79200.0
2005-03-29 11:00:00,58.9,59.0,58.89,58.96,75100.0,40.7478,40.817,40.7409,40.7893,75100.0
2005-03-29 11:05:00,58.96,58.97,58.87,58.87,53800.0,40.7893,40.7962,40.727,40.727,53800.0
2005-03-29 11:10:00,58.86,58.91,58.85,58.88,40100.0,40.7201,40.7547,40.7132,40.734,40100.0
2005-03-29 11:15:00,58.87,58.97,58.87,58.89,70200.0,40.727,40.7962,40.727,40.7409,70200.0
2005-03-29 11:20:00,58.9,58.96,58.85,58.95,27100.0,40.7478,40.7893,40.7132,40.7824,27100.0
2005-03-29 11:25:00,58.95,58.98,58.9,58.91,40400.0,40.7824,40.8031,40.7478,40.7547,40400.0
2005-03-29 11:30:00,58.9,58.93,58.87,58.92,18300.0,40.7478,40.7686,40.727,40.7616,18300.0
2005-03-29 11:35:00,58.92,58.95,58.92,58.95,23600.0,40.7616,40.7824,40.7616,40.7824,23600.0
2005-03-29 11:40:00,58.94,58.99,58.93,58.99,30400.0,40.7755,40.8101,40.7686,40.8101,30400.0
2005-03-29 11:45:00,58.98,59.02,58.95,59.02,71600.0,40.8031,40.8308,40.7824,40.8308,71600.0
2005-03-29 11:50:00,59.01,59.02,58.97,58.99,43900.0,40.8239,40.8308,40.7962,40.8101,43900.0
2005-03-29 11:55:00,59.0,59.11,58.98,59.1,58900.0,40.817,40.8931,40.8031,40.8862,58900.0
2005-03-29 12:00:00,59.09,59.14,59.08,59.11,62700.0,40.8792,40.9138,40.8723,40.8931,62700.0
2005-03-29 12:05:00,59.11,59.12,59.02,59.07,31000.0,40.8931,40.9,40.8308,40.8654,31000.0
2005-03-29 12:10:00,59.07,59.07,58.96,58.99,41700.0,40.8654,40.8654,40.7893,40.8101,41700.0
2005-03-29 12:15:00,58.98,58.99,58.79,58.82,85600.0,40.8031,40.8101,40.6717,40.6925,85600.0
2005-03-29 12:20:00,58.83,58.84,58.75,58.78,45400.0,40.6994,40.7063,40.644,40.6648,45400.0
2005-03-29 12:25:00,58.79,58.8,58.75,58.79,21100.0,40.6717,40.6786,40.644,40.6717,21100.0
2005-03-29 12:30:00,58.77,58.8,58.68,58.75,32100.0,40.6579,40.6786,40.5956,40.644,32100.0
2005-03-29 12:35:00,58.75,58.78,58.72,58.73,22300.0,40.644,40.6648,40.6233,40.6302,22300.0
2005-03-29 12:40:00,58.73,58.79,58.67,58.76,69000.0,40.6302,40.6717,40.5887,40.6509,69000.0
2005-03-29 12:45:00,58.76,58.81,58.76,58.79,16200.0,40.6509,40.6855,40.6509,40.6717,16200.0
2005-03-29 12:50:00,58.8,58.81,58.71,58.74,27300.0,40.6786,40.6855,40.6164,40.6371,27300.0
2005-03-29 12:55:00,58.74,58.75,58.71,58.73,57900.0,40.6371,40.644,40.6164,40.6302,57900.0
2005-03-29 13:00:00,58.72,58.78,58.72,58.78,69500.0,40.6233,40.6648,40.6233,40.6648,69500.0
2005-03-29 13:05:00,58.77,58.8,58.71,58.72,39800.0,40.6579,40.6786,40.6164,40.6233,39800.0
2005-03-29 13:10:00,58.73,58.73,58.67,58.68,37800.0,40.6302,40.6302,40.5887,40.5956,37800.0
2005-03-29 13:15:00,58.67,58.71,58.6,58.65,70900.0,40.5887,40.6164,40.5403,40.5748,70900.0
2005-03-29 13:20:00,58.65,58.67,58.55,58.66,64900.0,40.5748,40.5887,40.5057,40.5818,64900.0
2005-03-29 13:25:00,58.66,58.72,58.64,58.64,38000.0,40.5818,40.6233,40.5679,40.5679,38000.0
2005-03-29 13:30:00,58.64,58.67,58.64,58.67,12900.0,40.5679,40.5887,40.5679,40.5887,12900.0
2005-03-29 13:35:00,58.67,58.67,58.64,58.64,13800.0,40.5887,40.5887,40.5679,40.5679,13800.0
2005-03-29 13:40:00,58.64,58.66,58.55,58.56,53700.0,40.5679,40.5818,40.5057,40.5126,53700.0
2005-03-29 13:45:00,58.56,58.59,58.48,58.49,71200.0,40.5126,40.5333,40.4572,40.4642,71200.0
2005-03-29 13:50:00,58.49,58.54,58.44,58.49,71300.0,40.4642,40.4988,40.4296,40.4642,71300.0
2005-03-29 13:55:00,58.5,58.52,58.45,58.46,43200.0,40.4711,40.4849,40.4365,40.4434,43200.0
2005-03-29 14:00:00,58.45,58.45,58.23,58.25,131900.0,40.4365,40.4365,40.2843,40.2981,131900.0
2005-03-29 14:05:00,58.25,58.39,58.25,58.36,84200.0,40.2981,40.395,40.2981,40.3742,84200.0
2005-03-29 14:10:00,58.36,58.4,58.34,58.36,74400.0,40.3742,40.4019,40.3604,40.3742,74400.0
2005-03-29 14:15:00,58.36,58.39,58.15,58.19,96300.0,40.3742,40.395,40.2289,40.2566,96300.0
2005-03-29 14:20:00,58.19,58.25,58.07,58.22,116900.0,40.2566,40.2981,40.1736,40.2774,116900.0
2005-03-29 14:25:00,58.21,58.21,58.15,58.19,91600.0,40.2705,40.2705,40.2289,40.2566,91600.0
2005-03-29 14:30:00,58.19,58.25,58.18,58.22,94700.0,40.2566,40.2981,40.2497,40.2774,94700.0
2005-03-29 14:35:00,58.22,58.29,58.21,58.28,69700.0,40.2774,40.3258,40.2705,40.3189,69700.0
2005-03-29 14:40:00,58.28,58.33,58.22,58.22,170100.0,40.3189,40.3535,40.2774,40.2774,170100.0
2005-03-29 14:45:00,58.22,58.44,58.18,58.43,112300.0,40.2774,40.4296,40.2497,40.4227,112300.0
2005-03-29 14:50:00,58.43,58.48,58.35,58.36,73400.0,40.4227,40.4572,40.3673,40.3742,73400.0
2005-03-29 14:55:00,58.35,58.51,58.35,58.41,60400.0,40.3673,40.478,40.3673,40.4088,60400.0
2005-03-29 15:00:00,58.4,58.45,58.33,58.39,76000.0,40.4019,40.4365,40.3535,40.395,76000.0
2005-03-29 15:05:00,58.4,58.43,58.35,58.43,45600.0,40.4019,40.4227,40.3673,40.4227,45600.0
2005-03-29 15:10:00,58.44,58.52,58.36,58.37,103000.0,40.4296,40.4849,40.3742,40.3811,103000.0
2005-03-29 15:15:00,58.36,58.43,58.34,58.36,73900.0,40.3742,40.4227,40.3604,40.3742,73900.0
2005-03-29 15:20:00,58.36,58.47,58.33,58.45,53400.0,40.3742,40.4503,40.3535,40.4365,53400.0
2005-03-29 15:25:00,58.45,58.45,58.3,58.41,73300.0,40.4365,40.4365,40.3327,40.4088,73300.0
2005-03-29 15:30:00,58.42,58.54,58.4,58.45,94900.0,40.4157,40.4988,40.4019,40.4365,94900.0
2005-03-29 15:35:00,58.4,58.42,58.33,58.35,64600.0,40.4019,40.4157,40.3535,40.3673,64600.0
2005-03-29 15:40:00,58.34,58.4,58.19,58.19,125100.0,40.3604,40.4019,40.2566,40.2566,125100.0
2005-03-29 15:45:00,58.19,58.31,58.13,58.26,172200.0,40.2566,40.3396,40.2151,40.305,172200.0
2005-03-29 15:50:00,58.26,58.46,58.17,58.29,191700.0,40.305,40.4434,40.2428,40.3258,191700.0
2005-03-29 15:55:00,58.3,58.3,58.17,58.25,221600.0,40.3327,40.3327,40.2428,40.2981,221600.0
2005-03-30 09:30:00,58.51,58.66,58.38,58.66,187600.0,40.478,40.5818,40.3881,40.5818,187600.0
2005-03-30 09:35:00,58.67,58.85,58.63,58.8,170500.0,40.5887,40.7132,40.561,40.6786,170500.0
2005-03-30 09:40:00,58.8,58.81,58.63,58.72,98000.0,40.6786,40.6855,40.561,40.6233,98000.0
2005-03-30 09:45:00,58.72,58.73,58.54,58.6,93400.0,40.6233,40.6302,40.4988,40.5403,93400.0
2005-03-30 09:50:00,58.61,58.68,58.49,58.56,94500.0,40.5472,40.5956,40.4642,40.5126,94500.0
2005-03-30 09:55:00,58.55,58.67,58.47,58.55,75000.0,40.5057,40.5887,40.4503,40.5057,75000.0
2005-03-30 10:00:00,58.56,58.76,58.54,58.76,91100.0,40.5126,40.6509,40.4988,40.6509,91100.0
2005-03-30 10:05:00,58.76,58.86,58.72,58.8,96600.0,40.6509,40.7201,40.6233,40.6786,96600.0
2005-03-30 10:10:00,58.84,58.89,58.75,58.75,58600.0,40.7063,40.7409,40.644,40.644,58600.0
2005-03-30 10:15:00,58.75,58.84,58.74,58.79,153200.0,40.644,40.7063,40.6371,40.6717,153200.0
2005-03-30 10:20:00,58.78,58.9,58.74,58.83,208300.0,40.6648,40.7478,40.6371,40.6994,208300.0
2005-03-30 10:25:00,58.83,58.91,58.8,58.88,120800.0,40.6994,40.7547,40.6786,40.734,120800.0
2005-03-30 10:30:00,58.88,59.0,58.85,58.91,189700.0,40.734,40.817,40.7132,40.7547,189700.0
2005-03-30 10:35:00,58.92,58.97,58.87,58.9,113800.0,40.7616,40.7962,40.727,40.7478,113800.0
2005-03-30 10:40:00,58.89,58.95,58.89,58.94,94900.0,40.7409,40.7824,40.7409,40.7755,94900.0
2005-03-30 10:45:00,58.94,59.03,58.94,58.97,173000.0,40.7755,40.8377,40.7755,40.7962,173000.0
2005-03-30 10:50:00,58.96,59.01,58.95,58.97,110500.0,40.7893,40.8239,40.7824,40.7962,110500.0
2005-03-30 10:55:00,58.96,58.99,58.85,58.86,83400.0,40.7893,40.8101,40.7132,40.7201,83400.0
2005-03-30 11:00:00,58.86,58.86,58.81,58.84,62400.0,40.7201,40.7201,40.6855,40.7063,62400.0
2005-03-30 11:05:00,58.83,58.85,58.81,58.81,24500.0,40.6994,40.7132,40.6855,40.6855,24500.0
2005-03-30 11:10:00,58.8,58.81,58.75,58.78,65500.0,40.6786,40.6855,40.644,40.6648,65500.0
2005-03-30 11:15:00,58.78,58.86,58.78,58.86,103300.0,40.6648,40.7201,40.6648,40.7201,103300.0
2005-03-30 11:20:00,58.87,58.88,58.78,58.8,84800.0,40.727,40.734,40.6648,40.6786,84800.0
2005-03-30 11:25:00,58.8,58.86,58.78,58.85,64400.0,40.6786,40.7201,40.6648,40.7132,64400.0
2005-03-30 11:30:00,58.86,58.92,58.86,58.9,50000.0,40.7201,40.7616,40.7201,40.7478,50000.0
2005-03-30 11:35:00,58.91,58.91,58.83,58.89,79400.0,40.7547,40.7547,40.6994,40.7409,79400.0
2005-03-30 11:40:00,58.89,59.0,58.68,58.94,184800.0,40.7409,40.817,40.5956,40.7755,184800.0
2005-03-30 11:45:00,58.94,59.02,58.91,58.96,43100.0,40.7755,40.8308,40.7547,40.7893,43100.0
2005-03-30 11:50:00,58.96,59.01,58.78,58.9,107600.0,40.7893,40.8239,40.6648,40.7478,107600.0
2005-03-30 11:55:00,58.9,59.02,58.88,58.99,76100.0,40.7478,40.8308,40.734,40.8101,76100.0
2005-03-30 12:00:00,58.99,59.09,58.94,58.96,67100.0,40.8101,40.8792,40.7755,40.7893,67100.0
2005-03-30 12:05:00,58.94,59.0,58.9,58.96,33000.0,40.7755,40.817,40.7478,40.7893,33000.0
2005-03-30 12:10:00,58.95,58.99,58.89,58.97,55800.0,40.7824,40.8101,40.7409,40.7962,55800.0
2005-03-30 12:15:00,58.98,58.99,58.93,58.94,25300.0,40.8031,40.8101,40.7686,40.7755,25300.0
2005-03-30 12:20:00,58.93,58.97,58.92,58.97,26800.0,40.7686,40.7962,40.7616,40.7962,26800.0
2005-03-30 12:25:00,58.97,59.02,58.95,59.0,54300.0,40.7962,40.8308,40.7824,40.817,54300.0
2005-03-30 12:30:00,59.0,59.01,58.98,59.0,27700.0,40.817,40.8239,40.8031,40.817,27700.0
2005-03-30 12:35:00,59.01,59.02,59.0,59.02,13400.0,40.8239,40.8308,40.817,40.8308,13400.0
2005-03-30 12:40:00,59.02,59.09,59.0,59.05,49700.0,40.8308,40.8792,40.817,40.8516,49700.0
2005-03-30 12:45:00,59.07,59.17,59.04,59.09,35200.0,40.8654,40.9346,40.8447,40.8792,35200.0
2005-03-30 12:50:00,59.09,59.14,59.05,59.07,27600.0,40.8792,40.9138,40.8516,40.8654,27600.0
2005-03-30 12:55:00,59.07,59.11,59.04,59.07,21500.0,40.8654,40.8931,40.8447,40.8654,21500.0
2005-03-30 13:00:00,59.06,59.12,59.02,59.1,37200.0,40.8585,40.9,40.8308,40.8862,37200.0
2005-03-30 13:05:00,59.09,59.12,59.03,59.03,24600.0,40.8792,40.9,40.8377,40.8377,24600.0
2005-03-30 13:10:00,59.03,59.04,59.02,59.03,12100.0,40.8377,40.8447,40.8308,40.8377,12100.0
2005-03-30 13:15:00,59.03,59.03,58.99,59.0,16400.0,40.8377,40.8377,40.8101,40.817,16400.0
2005-03-30 13:20:00,59.0,59.0,58.99,59.0,16200.0,40.817,40.817,40.8101,40.817,16200.0
2005-03-30 13:25:00,58.99,59.0,58.99,58.99,10200.0,40.8101,40.817,40.8101,40.8101,10200.0
2005-03-30 13:30:00,58.99,59.02,58.92,58.93,40300.0,40.8101,40.8308,40.7616,40.7686,40300.0
2005-03-30 13:35:00,58.92,58.92,58.88,58.88,68400.0,40.7616,40.7616,40.734,40.734,68400.0
2005-03-30 13:40:00,58.88,58.88,58.8,58.8,23200.0,40.734,40.734,40.6786,40.6786,23200.0
2005-03-30 13:45:00,58.8,58.84,58.75,58.83,33900.0,40.6786,40.7063,40.644,40.6994,33900.0
2005-03-30 13:50:00,58.84,58.86,58.82,58.84,18100.0,40.7063,40.7201,40.6925,40.7063,18100.0
2005-03-30 13:55:00,58.84,58.9,58.75,58.83,53500.0,40.7063,40.7478,40.644,40.6994,53500.0
2005-03-30 14:00:00,58.83,58.99,58.75,58.83,64300.0,40.6994,40.8101,40.644,40.6994,64300.0
2005-03-30 14:05:00,58.83,58.9,58.82,58.9,52400.0,40.6994,40.7478,40.6925,40.7478,52400.0
2005-03-30 14:10:00,58.89,58.95,58.89,58.95,74000.0,40.7409,40.7824,40.7409,40.7824,74000.0
2005-03-30 14:15:00,58.95,59.02,58.85,58.87,94200.0,40.7824,40.8308,40.7132,40.727,94200.0
2005-03-30 14:20:00,58.87,58.92,58.75,58.76,94500.0,40.727,40.7616,40.644,40.6509,94500.0
2005-03-30 14:25:00,58.75,58.85,58.75,58.77,31200.0,40.644,40.7132,40.644,40.6579,31200.0
2005-03-30 14:30:00,58.78,58.94,58.78,58.88,40900.0,40.6648,40.7755,40.6648,40.734,40900.0
2005-03-30 14:35:00,58.88,58.88,58.8,58.82,20600.0,40.734,40.734,40.6786,40.6925,20600.0
2005-03-30 14:40:00,58.82,58.82,58.65,58.66,60900.0,40.6925,40.6925,40.5748,40.5818,60900.0
2005-03-30 14:45:00,58.67,58.7,58.5,58.7,93600.0,40.5887,40.6094,40.4711,40.6094,93600.0
2005-03-30 14:50:00,58.69,58.7,58.61,58.61,16200.0,40.6025,40.6094,40.5472,40.5472,16200.0
2005-03-30 14:55:00,58.61,58.76,58.6,58.75,36400.0,40.5472,40.6509,40.5403,40.644,36400.0
2005-03-30 15:00:00,58.75,58.95,58.72,58.86,48800.0,40.644,40.7824,40.6233,40.7201,48800.0
2005-03-30 15:05:00,58.85,58.89,58.82,58.85,18000.0,40.7132,40.7409,40.6925,40.7132,18000.0
2005-03-30 15:10:00,58.85,58.88,58.78,58.81,19300.0,40.7132,40.734,40.6648,40.6855,19300.0
2005-03-30 15:15:00,58.82,58.89,58.8,58.86,30100.0,40.6925,40.7409,40.6786,40.7201,30100.0
2005-03-30 15:20:00,58.85,58.88,58.79,58.86,40200.0,40.7132,40.734,40.6717,40.7201,40200.0
2005-03-30 15:25:00,58.85,58.89,58.83,58.84,27000.0,40.7132,40.7409,40.6994,40.7063,27000.0
2005-03-30 15:30:00,58.82,58.9,58.77,58.82,56100.0,40.6925,40.7478,40.6579,40.6925,56100.0
2005-03-30 15:35:00,58.81,58.88,58.75,58.85,84300.0,40.6855,40.734,40.644,40.7132,84300.0
2005-03-30 15:40:00,58.86,58.89,58.84,58.86,77300.0,40.7201,40.7409,40.7063,40.7201,77300.0
2005-03-30 15:45:00,58.87,59.0,58.85,59.0,85100.0,40.727,40.817,40.7132,40.817,85100.0
2005-03-30 15:50:00,58.98,58.98,58.84,58.86,120000.0,40.8031,40.8031,40.7063,40.7201,120000.0
2005-03-30 15:55:00,58.87,59.03,58.87,59.03,194700.0,40.727,40.8377,40.727,40.8377,194700.0
2005-03-31 09:30:00,59.1,59.72,58.63,58.72,258500.0,40.8862,41.3151,40.561,40.6233,258500.0
2005-03-31 09:35:00,58.72,58.81,58.67,58.77,78300.0,40.6233,40.6855,40.5887,40.6579,78300.0
2005-03-31 09:40:00,58.79,58.87,58.73,58.84,79100.0,40.6717,40.727,40.6302,40.7063,79100.0
2005-03-31 09:45:00,58.86,58.94,58.76,58.79,53900.0,40.7201,40.7755,40.6509,40.6717,53900.0
2005-03-31 09:50:00,58.8,58.8,58.67,58.67,34100.0,40.6786,40.6786,40.5887,40.5887,34100.0
2005-03-31 09:55:00,58.67,58.81,58.52,58.63,148400.0,40.5887,40.6855,40.4849,40.561,148400.0
2005-03-31 10:00:00,58.63,58.69,58.6,58.6,66600.0,40.561,40.6025,40.5403,40.5403,66600.0
2005-03-31 10:05:00,58.6,58.62,58.44,58.45,87300.0,40.5403,40.5541,40.4296,40.4365,87300.0
2005-03-31 10:10:00,58.44,58.48,58.37,58.39,115400.0,40.4296,40.4572,40.3811,40.395,115400.0
2005-03-31 10:15:00,58.4,58.47,58.37,58.42,82600.0,40.4019,40.4503,40.3811,40.4157,82600.0
2005-03-31 10:20:00,58.43,58.46,58.35,58.39,77100.0,40.4227,40.4434,40.3673,40.395,77100.0
2005-03-31 10:25:00,58.38,58.53,58.38,58.5,67500.0,40.3881,40.4918,40.3881,40.4711,67500.0
2005-03-31 10:30:00,58.5,58.56,58.4,58.42,114100.0,40.4711,40.5126,40.4019,40.4157,114100.0
2005-03-31 10:35:00,58.42,58.5,58.35,58.44,113900.0,40.4157,40.4711,40.3673,40.4296,113900.0
2005-03-31 10:40:00,58.45,58.48,58.4,58.48,45000.0,40.4365,40.4572,40.4019,40.4572,45000.0
2005-03-31 10:45:00,58.48,58.59,58.33,58.35,66100.0,40.4572,40.5333,40.3535,40.3673,66100.0
2005-03-31 10:50:00,58.35,58.51,58.35,58.38,48400.0,40.3673,40.478,40.3673,40.3881,48400.0
2005-03-31 10:55:00,58.38,58.4,58.31,58.39,61400.0,40.3881,40.4019,40.3396,40.395,61400.0
2005-03-31 11:00:00,58.39,58.44,58.32,58.42,51700.0,40.395,40.4296,40.3466,40.4157,51700.0
2005-03-31 11:05:00,58.41,58.52,58.39,58.42,107300.0,40.4088,40.4849,40.395,40.4157,107300.0
2005-03-31 11:10:00,58.42,58.52,58.41,58.46,41100.0,40.4157,40.4849,40.4088,40.4434,41100.0
2005-03-31 11:15:00,58.46,58.62,58.45,58.54,69600.0,40.4434,40.5541,40.4365,40.4988,69600.0
2005-03-31 11:20:00,58.54,58.63,58.51,58.53,66100.0,40.4988,40.561,40.478,40.4918,66100.0
2005-03-31 11:25:00,58.53,58.6,58.49,58.6,49900.0,40.4918,40.5403,40.4642,40.5403,49900.0
2005-03-31 11:30:00,58.6,58.73,58.6,58.71,40400.0,40.5403,40.6302,40.5403,40.6164,40400.0
2005-03-31 11:35:00,58.73,58.9,58.7,58.78,83900.0,40.6302,40.7478,40.6094,40.6648,83900.0
2005-03-31 11:40:00,58.79,58.82,58.74,58.75,72400.0,40.6717,40.6925,40.6371,40.644,72400.0
2005-03-31 11:45:00,58.75,58.75,58.66,58.69,36400.0,40.644,40.644,40.5818,40.6025,36400.0
2005-03-31 11:50:00,58.7,58.75,58.66,58.68,49500.0,40.6094,40.644,40.5818,40.5956,49500.0
2005-03-31 11:55:00,58.67,58.75,58.65,58.72,36000.0,40.5887,40.644,40.5748,40.6233,36000.0
2005-03-31 12:00:00,58.72,58.72,58.68,58.7,26400.0,40.6233,40.6233,40.5956,40.6094,26400.0
2005-03-31 12:05:00,58.71,58.77,58.71,58.77,29200.0,40.6164,40.6579,40.6164,40.6579,29200.0
2005-03-31 12:10:00,58.77,58.8,58.73,58.73,48300.0,40.6579,40.6786,40.6302,40.6302,48300.0
2005-03-31 12:15:00,58.75,58.75,58.61,58.61,71400.0,40.644,40.644,40.5472,40.5472,71400.0
2005-03-31 12:20:00,58.62,58.71,58.61,58.71,33800.0,40.5541,40.6164,40.5472,40.6164,33800.0
2005-03-31 12:25:00,58.69,58.72,58.6,58.63,24800.0,40.6025,40.6233,40.5403,40.561,24800.0
2005-03-31 12:30:00,58.63,58.65,58.52,58.57,54100.0,40.561,40.5748,40.4849,40.5195,54100.0
2005-03-31 12:35:00,58.56,58.57,58.52,58.52,64800.0,40.5126,40.5195,40.4849,40.4849,64800.0
2005-03-31 12:40:00,58.52,58.53,58.47,58.48,39900.0,40.4849,40.4918,40.4503,40.4572,39900.0
2005-03-31 12:45:00,58.47,58.48,58.4,58.46,27400.0,40.4503,40.4572,40.4019,40.4434,27400.0
2005-03-31 12:50:00,58.45,58.47,58.45,58.45,8200.0,40.4365,40.4503,40.4365,40.4365,8200.0
2005-03-31 12:55:00,58.45,58.56,58.4,58.56,65000.0,40.4365,40.5126,40.4019,40.5126,65000.0
2005-03-31 13:00:00,58.56,58.58,58.54,58.55,38100.0,40.5126,40.5264,40.4988,40.5057,38100.0
2005-03-31 13:05:00,58.55,58.56,58.48,58.48,28000.0,40.5057,40.5126,40.4572,40.4572,28000.0
2005-03-31 13:10:00,58.48,58.54,58.46,58.54,32400.0,40.4572,40.4988,40.4434,40.4988,32400.0
2005-03-31 13:15:00,58.54,58.54,58.45,58.45,140200.0,40.4988,40.4988,40.4365,40.4365,140200.0
2005-03-31 13:20:00,58.45,58.45,58.37,58.42,47400.0,40.4365,40.4365,40.3811,40.4157,47400.0
2005-03-31 13:25:00,58.41,58.45,58.39,58.44,36700.0,40.4088,40.4365,40.395,40.4296,36700.0
2005-03-31 13:30:00,58.45,58.53,58.44,58.49,129400.0,40.4365,40.4918,40.4296,40.4642,129400.0
2005-03-31 13:35:00,58.5,58.5,58.41,58.47,23000.0,40.4711,40.4711,40.4088,40.4503,23000.0
2005-03-31 13:40:00,58.47,58.48,58.35,58.4,45000.0,40.4503,40.4572,40.3673,40.4019,45000.0
2005-03-31 13:45:00,58.38,58.5,58.38,58.44,64600.0,40.3881,40.4711,40.3881,40.4296,64600.0
2005-03-31 13:50:00,58.45,58.5,58.42,58.48,40700.0,40.4365,40.4711,40.4157,40.4572,40700.0
2005-03-31 13:55:00,58.47,58.51,58.45,58.45,47700.0,40.4503,40.478,40.4365,40.4365,47700.0
2005-03-31 14:00:00,58.45,58.49,58.4,58.43,57200.0,40.4365,40.4642,40.4019,40.4227,57200.0
2005-03-31 14:05:00,58.42,58.45,58.38,58.39,79700.0,40.4157,40.4365,40.3881,40.395,79700.0
2005-03-31 14:10:00,58.4,58.48,58.4,58.47,56400.0,40.4019,40.4572,40.4019,40.4503,56400.0
2005-03-31 14:15:00,58.47,58.51,58.44,58.46,51500.0,40.4503,40.478,40.4296,40.4434,51500.0
2005-03-31 14:20:00,58.46,58.49,58.45,58.46,34500.0,40.4434,40.4642,40.4365,40.4434,34500.0
2005-03-31 14:25:00,58.45,58.47,58.44,58.47,15400.0,40.4365,40.4503,40.4296,40.4503,15400.0
2005-03-31 14:30:00,58.49,58.53,58.48,58.51,50900.0,40.4642,40.4918,40.4572,40.478,50900.0
2005-03-31 14:35:00,58.51,58.52,58.44,58.45,65000.0,40.478,40.4849,40.4296,40.4365,65000.0
2005-03-31 14:40:00,58.47,58.5,58.46,58.48,26700.0,40.4503,40.4711,40.4434,40.4572,26700.0
2005-03-31 14:45:00,58.49,58.57,58.47,58.52,95400.0,40.4642,40.5195,40.4503,40.4849,95400.0
2005-03-31 14:50:00,58.52,58.54,58.42,58.42,56500.0,40.4849,40.4988,40.4157,40.4157,56500.0
2005-03-31 14:55:00,58.43,58.43,58.38,58.39,31700.0,40.4227,40.4227,40.3881,40.395,31700.0
2005-03-31 15:00:00,58.38,58.4,58.35,58.38,47300.0,40.3881,40.4019,40.3673,40.3881,47300.0
2005-03-31 15:05:00,58.38,58.39,58.35,58.36,30900.0,40.3881,40.395,40.3673,40.3742,30900.0
2005-03-31 15:10:00,58.35,58.36,58.34,58.35,47100.0,40.3673,40.3742,40.3604,40.3673,47100.0
2005-03-31 15:15:00,58.36,58.38,58.33,58.38,40600.0,40.3742,40.3881,40.3535,40.3881,40600.0
2005-03-31 15:20:00,58.38,58.4,58.36,58.37,62800.0,40.3881,40.4019,40.3742,40.3811,62800.0
2005-03-31 15:25:00,58.36,58.36,58.28,58.28,56100.0,40.3742,40.3742,40.3189,40.3189,56100.0
2005-03-31 15:30:00,58.29,58.37,58.27,58.29,138600.0,40.3258,40.3811,40.312,40.3258,138600.0
2005-03-31 15:35:00,58.3,58.31,58.22,58.24,47400.0,40.3327,40.3396,40.2774,40.2912,47400.0
2005-03-31 15:40:00,58.25,58.27,58.24,58.25,83700.0,40.2981,40.312,40.2912,40.2981,83700.0
2005-03-31 15:45:00,58.24,58.26,58.16,58.21,117200.0,40.2912,40.305,40.2359,40.2705,117200.0
2005-03-31 15:50:00,58.21,58.24,58.1,58.18,191400.0,40.2705,40.2912,40.1944,40.2497,191400.0
2005-03-31 15:55:00,58.18,58.2,58.14,58.18,120400.0,40.2497,40.2635,40.222,40.2497,120400.0
2005-04-01 09:30:00,58.56,58.74,58.52,58.73,163500.0,40.5126,40.6371,40.4849,40.6302,163500.0
2005-04-01 09:35:00,58.73,58.73,58.61,58.65,106700.0,40.6302,40.6302,40.5472,40.5748,106700.0
2005-04-01 09:40:00,58.65,58.78,58.64,58.74,77000.0,40.5748,40.6648,40.5679,40.6371,77000.0
2005-04-01 09:45:00,58.74,58.76,58.66,58.71,261400.0,40.6371,40.6509,40.5818,40.6164,261400.0
2005-04-01 09:50:00,58.71,58.8,58.67,58.77,104900.0,40.6164,40.6786,40.5887,40.6579,104900.0
2005-04-01 09:55:00,58.78,58.86,58.72,58.75,63500.0,40.6648,40.7201,40.6233,40.644,63500.0
2005-04-01 10:00:00,58.75,58.85,58.51,58.64,132300.0,40.644,40.7132,40.478,40.5679,132300.0
2005-04-01 10:05:00,58.63,58.65,58.1,58.23,140600.0,40.561,40.5748,40.1944,40.2843,140600.0
2005-04-01 10:10:00,58.24,58.46,58.15,58.41,121300.0,40.2912,40.4434,40.2289,40.4088,121300.0
2005-04-01 10:15:00,58.41,58.41,58.18,58.29,95200.0,40.4088,40.4088,40.2497,40.3258,95200.0
2005-04-01 10:20:00,58.3,58.37,58.13,58.22,104500.0,40.3327,40.3811,40.2151,40.2774,104500.0
2005-04-01 10:25:00,58.22,58.23,58.02,58.06,120200.0,40.2774,40.2843,40.139,40.1667,120200.0
2005-04-01 10:30:00,58.06,58.16,58.03,58.1,76800.0,40.1667,40.2359,40.1459,40.1944,76800.0
2005-04-01 10:35:00,58.09,58.1,57.9,58.0,129900.0,40.1874,40.1944,40.056,40.1252,129900.0
2005-04-01 10:40:00,57.99,58.06,57.98,58.04,41300.0,40.1183,40.1667,40.1113,40.1528,41300.0
2005-04-01 10:45:00,58.04,58.05,57.74,57.82,123500.0,40.1528,40.1598,39.9453,40.0006,123500.0
2005-04-01 10:50:00,57.82,58.87,57.8,57.86,108700.0,40.0006,40.727,39.9868,40.0283,108700.0
2005-04-01 10:55:00,57.86,57.86,57.43,57.46,193600.0,40.0283,40.0283,39.7308,39.7516,193600.0
2005-04-01 11:00:00,57.46,57.62,57.44,57.55,133000.0,39.7516,39.8623,39.7378,39.8139,133000.0
2005-04-01 11:05:00,57.56,57.63,57.5,57.6,162400.0,39.8208,39.8692,39.7793,39.8484,162400.0
2005-04-01 11:10:00,57.59,57.63,57.56,57.57,153900.0,39.8415,39.8692,39.8208,39.8277,153900.0
2005-04-01 11:15:00,57.57,57.74,57.55,57.71,82000.0,39.8277,39.9453,39.8139,39.9245,82000.0
2005-04-01 11:20:00,57.71,57.72,57.6,57.7,46300.0,39.9245,39.9315,39.8484,39.9176,46300.0
2005-04-01 11:25:00,57.7,57.71,57.63,57.67,31900.0,39.9176,39.9245,39.8692,39.8969,31900.0
2005-04-01 11:30:00,57.67,57.8,57.66,57.72,75300.0,39.8969,39.9868,39.89,39.9315,75300.0
2005-04-01 11:35:00,57.71,57.72,57.61,57.61,31300.0,39.9245,39.9315,39.8554,39.8554,31300.0
2005-04-01 11:40:00,57.61,57.61,57.53,57.61,74800.0,39.8554,39.8554,39.8,39.8554,74800.0
2005-04-01 11:45:00,57.6,57.63,57.57,57.6,39500.0,39.8484,39.8692,39.8277,39.8484,39500.0
2005-04-01 11:50:00,57.6,57.74,57.59,57.71,51100.0,39.8484,39.9453,39.8415,39.9245,51100.0
2005-04-01 11:55:00,57.7,57.71,57.59,57.63,28100.0,39.9176,39.9245,39.8415,39.8692,28100.0
2005-04-01 12:00:00,57.64,57.7,57.63,57.67,24900.0,39.8761,39.9176,39.8692,39.8969,24900.0
2005-04-01 12:05:00,57.68,57.68,57.59,57.61,59100.0,39.9038,39.9038,39.8415,39.8554,59100.0
2005-04-01 12:10:00,57.61,57.62,57.49,57.49,49900.0,39.8554,39.8623,39.7723,39.7723,49900.0
2005-04-01 12:15:00,57.48,57.56,57.39,57.39,107900.0,39.7654,39.8208,39.7032,39.7032,107900.0
2005-04-01 12:20:00,57.39,57.42,57.26,57.27,169800.0,39.7032,39.7239,39.6132,39.6201,169800.0
2005-04-01 12:25:00,57.27,57.33,57.23,57.27,121700.0,39.6201,39.6617,39.5925,39.6201,121700.0
2005-04-01 12:30:00,57.26,57.34,57.15,57.3,84400.0,39.6132,39.6686,39.5371,39.6409,84400.0
2005-04-01 12:35:00,57.29,57.37,57.22,57.34,39700.0,39.634,39.6893,39.5856,39.6686,39700.0
2005-04-01 12:40:00,57.33,57.38,57.25,57.31,47100.0,39.6617,39.6962,39.6063,39.6478,47100.0
2005-04-01 12:45:00,57.3,57.32,57.2,57.21,72400.0,39.6409,39.6547,39.5717,39.5786,72400.0
2005-04-01 12:50:00,57.23,57.25,57.15,57.16,53000.0,39.5925,39.6063,39.5371,39.544,53000.0
2005-04-01 12:55:00,57.16,57.17,57.04,57.05,80900.0,39.544,39.551,39.461,39.4679,80900.0
2005-04-01 13:00:00,57.05,57.33,56.96,57.32,199000.0,39.4679,39.6617,39.4057,39.6547,199000.0
2005-04-01 13:05:00,57.32,57.32,57.27,57.31,191000.0,39.6547,39.6547,39.6201,39.6478,191000.0
2005-04-01 13:10:00,57.32,57.58,57.31,57.55,116500.0,39.6547,39.8346,39.6478,39.8139,116500.0
2005-04-01 13:15:00,57.56,57.65,57.51,57.51,82400.0,39.8208,39.883,39.7862,39.7862,82400.0
2005-04-01 13:20:00,57.51,57.6,57.42,57.44,53700.0,39.7862,39.8484,39.7239,39.7378,53700.0
2005-04-01 13:25:00,57.44,57.45,57.33,57.44,59600.0,39.7378,39.7447,39.6617,39.7378,59600.0
2005-04-01 13:30:00,57.42,57.42,57.25,57.29,46100.0,39.7239,39.7239,39.6063,39.634,46100.0
2005-04-01 13:35:00,57.3,57.4,57.18,57.4,64500.0,39.6409,39.7101,39.5579,39.7101,64500.0
2005-04-01 13:40:00,57.4,57.41,57.29,57.3,49100.0,39.7101,39.717,39.634,39.6409,49100.0
2005-04-01 13:45:00,57.3,57.38,57.2,57.23,103300.0,39.6409,39.6962,39.5717,39.5925,103300.0
2005-04-01 13:50:00,57.24,57.28,57.1,57.19,69700.0,39.5994,39.6271,39.5025,39.5648,69700.0
2005-04-01 13:55:00,57.17,57.2,57.0,57.09,110900.0,39.551,39.5717,39.4334,39.4956,110900.0
2005-04-01 14:00:00,57.09,57.23,57.08,57.21,48500.0,39.4956,39.5925,39.4887,39.5786,48500.0
2005-04-01 14:05:00,57.2,57.2,57.01,57.02,72400.0,39.5717,39.5717,39.4403,39.4472,72400.0
2005-04-01 14:10:00,57.01,57.17,56.99,57.15,110900.0,39.4403,39.551,39.4264,39.5371,110900.0
2005-04-01 14:15:00,57.16,57.23,57.13,57.21,64600.0,39.544,39.5925,39.5233,39.5786,64600.0
2005-04-01 14:20:00,57.21,57.22,57.1,57.13,60700.0,39.5786,39.5856,39.5025,39.5233,60700.0
2005-04-01 14:25:00,57.13,57.14,57.0,57.0,48000.0,39.5233,39.5302,39.4334,39.4334,48000.0
2005-04-01 14:30:00,57.01,57.07,56.99,57.06,66400.0,39.4403,39.4818,39.4264,39.4749,66400.0
2005-04-01 14:35:00,57.06,57.15,57.04,57.09,48300.0,39.4749,39.5371,39.461,39.4956,48300.0
2005-04-01 14:40:00,57.09,57.15,57.01,57.01,68800.0,39.4956,39.5371,39.4403,39.4403,68800.0
2005-04-01 14:45:00,57.03,57.16,57.01,57.1,118700.0,39.4541,39.544,39.4403,39.5025,118700.0
2005-04-01 14:50:00,57.11,57.2,57.1,57.1,74100.0,39.5095,39.5717,39.5025,39.5025,74100.0
2005-04-01 14:55:00,57.1,57.21,57.09,57.12,92900.0,39.5025,39.5786,39.4956,39.5164,92900.0
2005-04-01 15:00:00,57.12,57.18,57.1,57.14,48600.0,39.5164,39.5579,39.5025,39.5302,48600.0
2005-04-01 15:05:00,57.14,57.25,57.13,57.24,65400.0,39.5302,39.6063,39.5233,39.5994,65400.0
2005-04-01 15:10:00,57.24,57.44,57.23,57.39,112000.0,39.5994,39.7378,39.5925,39.7032,112000.0
2005-04-01 15:15:00,57.4,57.4,57.31,57.32,79600.0,39.7101,39.7101,39.6478,39.6547,79600.0
2005-04-01 15:20:00,57.33,57.35,57.24,57.24,82600.0,39.6617,39.6755,39.5994,39.5994,82600.0
2005-04-01 15:25:00,57.24,57.27,57.2,57.24,63200.0,39.5994,39.6201,39.5717,39.5994,63200.0
2005-04-01 15:30:00,57.24,57.41,57.2,57.41,103700.0,39.5994,39.717,39.5717,39.717,103700.0
2005-04-01 15:35:00,57.42,57.42,57.25,57.25,71400.0,39.7239,39.7239,39.6063,39.6063,71400.0
2005-04-01 15:40:00,57.23,57.33,57.23,57.29,63900.0,39.5925,39.6617,39.5925,39.634,63900.0
2005-04-01 15:45:00,57.29,57.51,57.29,57.51,137600.0,39.634,39.7862,39.634,39.7862,137600.0
2005-04-01 15:50:00,57.52,57.58,57.43,57.45,119700.0,39.7931,39.8346,39.7308,39.7447,119700.0
2005-04-01 15:55:00,57.45,57.5,57.33,57.34,154100.0,39.7447,39.7793,39.6617,39.6686,154100.0
2005-04-04 09:30:00,57.19,57.52,56.95,57.39,324800.0,39.5648,39.7931,39.3988,39.7032,324800.0
2005-04-04 09:35:00,57.39,57.42,57.0,57.25,139300.0,39.7032,39.7239,39.4334,39.6063,139300.0
2005-04-04 09:40:00,57.26,57.32,57.15,57.21,121200.0,39.6132,39.6547,39.5371,39.5786,121200.0
2005-04-04 09:45:00,57.19,57.21,57.0,57.03,119600.0,39.5648,39.5786,39.4334,39.4541,119600.0
2005-04-04 09:50:00,57.04,57.1,56.97,57.09,158400.0,39.461,39.5025,39.4126,39.4956,158400.0
2005-04-04 09:55:00,57.1,57.16,57.02,57.09,131700.0,39.5025,39.544,39.4472,39.4956,131700.0
2005-04-04 10:00:00,57.1,57.3,57.09,57.26,164800.0,39.5025,39.6409,39.4956,39.6132,164800.0
2005-04-04 10:05:00,57.27,57.27,57.14,57.15,69600.0,39.6201,39.6201,39.5302,39.5371,69600.0
2005-04-04 10:10:00,57.14,57.25,57.12,57.19,96300.0,39.5302,39.6063,39.5164,39.5648,96300.0
2005-04-04 10:15:00,57.19,57.25,57.11,57.12,138000.0,39.5648,39.6063,39.5095,39.5164,138000.0
2005-04-04 10:20:00,57.13,57.13,57.02,57.11,81100.0,39.5233,39.5233,39.4472,39.5095,81100.0
2005-04-04 10:25:00,57.11,57.2,57.0,57.02,101800.0,39.5095,39.5717,39.4334,39.4472,101800.0
2005-04-04 10:30:00,57.01,57.19,56.99,57.18,85100.0,39.4403,39.5648,39.4264,39.5579,85100.0
2005-04-04 10:35:00,57.18,57.25,57.13,57.17,79900.0,39.5579,39.6063,39.5233,39.551,79900.0
2005-04-04 10:40:00,57.16,57.23,57.1,57.15,66100.0,39.544,39.5925,39.5025,39.5371,66100.0
2005-04-04 10:45:00,57.16,57.3,57.09,57.29,104300.0,39.544,39.6409,39.4956,39.634,104300.0
2005-04-04 10:50:00,57.29,57.4,57.23,57.35,111700.0,39.634,39.7101,39.5925,39.6755,111700.0
2005-04-04 10:55:00,57.36,57.38,57.19,57.3,46600.0,39.6824,39.6962,39.5648,39.6409,46600.0
2005-04-04 11:00:00,57.29,57.51,57.29,57.42,61700.0,39.634,39.7862,39.634,39.7239,61700.0
2005-04-04 11:05:00,57.41,57.45,57.33,57.34,73200.0,39.717,39.7447,39.6617,39.6686,73200.0
2005-04-04 11:10:00,57.37,57.37,57.1,57.12,40800.0,39.6893,39.6893,39.5025,39.5164,40800.0
2005-04-04 11:15:00,57.12,57.16,57.08,57.13,95500.0,39.5164,39.544,39.4887,39.5233,95500.0
2005-04-04 11:20:00,57.13,57.23,57.1,57.11,67800.0,39.5233,39.5925,39.5025,39.5095,67800.0
2005-04-04 11:25:00,57.1,57.15,57.1,57.12,46300.0,39.5025,39.5371,39.5025,39.5164,46300.0
2005-04-04 11:30:00,57.12,57.14,57.08,57.1,56300.0,39.5164,39.5302,39.4887,39.5025,56300.0
2005-04-04 11:35:00,57.11,57.24,57.11,57.13,60100.0,39.5095,39.5994,39.5095,39.5233,60100.0
2005-04-04 11:40:00,57.15,57.15,57.09,57.1,43600.0,39.5371,39.5371,39.4956,39.5025,43600.0
2005-04-04 11:45:00,57.11,57.27,57.1,57.18,47900.0,39.5095,39.6201,39.5025,39.5579,47900.0
2005-04-04 11:50:00,57.2,57.23,56.19,56.97,459300.0,39.5717,39.5925,38.873,39.4126,459300.0
2005-04-04 11:55:00,56.98,56.98,56.79,56.93,114100.0,39.4195,39.4195,39.2881,39.3849,114100.0
2005-04-04 12:00:00,56.94,57.13,56.94,57.12,88900.0,39.3918,39.5233,39.3918,39.5164,88900.0
2005-04-04 12:05:00,57.13,57.23,57.12,57.15,62100.0,39.5233,39.5925,39.5164,39.5371,62100.0
2005-04-04 12:10:00,57.15,57.15,57.02,57.07,44700.0,39.5371,39.5371,39.4472,39.4818,44700.0
2005-04-04 12:15:00,57.07,57.16,57.04,57.07,40000.0,39.4818,39.544,39.461,39.4818,40000.0
2005-04-04 12:20:00,57.07,57.09,57.01,57.07,64300.0,39.4818,39.4956,39.4403,39.4818,64300.0
2005-04-04 12:25:00,57.06,57.13,56.98,57.12,70900.0,39.4749,39.5233,39.4195,39.5164,70900.0
2005-04-04 12:30:00,57.13,57.16,57.05,57.11,45100.0,39.5233,39.544,39.4679,39.5095,45100.0
2005-04-04 12:35:00,57.11,57.25,57.11,57.23,103500.0,39.5095,39.6063,39.5095,39.5925,103500.0
2005-04-04 12:40:00,57.22,57.24,57.14,57.16,41500.0,39.5856,39.5994,39.5302,39.544,41500.0
2005-04-04 12:45:00,57.16,57.26,57.15,57.19,46900.0,39.544,39.6132,39.5371,39.5648,46900.0
2005-04-04 12:50:00,57.19,57.25,57.15,57.25,34000.0,39.5648,39.6063,39.5371,39.6063,34000.0
2005-04-04 12:55:00,57.25,57.28,57.21,57.23,23400.0,39.6063,39.6271,39.5786,39.5925,23400.0
2005-04-04 13:00:00,57.25,57.29,57.23,57.26,56800.0,39.6063,39.634,39.5925,39.6132,56800.0
2005-04-04 13:05:00,57.27,57.27,57.18,57.19,53800.0,39.6201,39.6201,39.5579,39.5648,53800.0
2005-04-04 13:10:00,57.19,57.23,57.1,57.12,59300.0,39.5648,39.5925,39.5025,39.5164,59300.0
2005-04-04 13:15:00,57.1,57.17,57.04,57.1,55400.0,39.5025,39.551,39.461,39.5025,55400.0
2005-04-04 13:20:00,57.12,57.19,57.12,57.15,76700.0,39.5164,39.5648,39.5164,39.5371,76700.0
2005-04-04 13:25:00,57.15,57.2,57.15,57.19,18400.0,39.5371,39.5717,39.5371,39.5648,18400.0
2005-04-04 13:30:00,57.19,57.29,57.17,57.27,38000.0,39.5648,39.634,39.551,39.6201,38000.0
2005-04-04 13:35:00,57.27,57.33,57.16,57.18,60600.0,39.6201,39.6617,39.544,39.5579,60600.0
2005-04-04 13:40:00,57.18,57.27,57.15,57.27,78300.0,39.5579,39.6201,39.5371,39.6201,78300.0
2005-04-04 13:45:00,57.26,57.34,57.24,57.31,91500.0,39.6132,39.6686,39.5994,39.6478,91500.0
2005-04-04 13:50:00,57.32,57.38,57.23,57.38,67100.0,39.6547,39.6962,39.5925,39.6962,67100.0
2005-04-04 13:55:00,57.37,57.45,57.33,57.42,73400.0,39.6893,39.7447,39.6617,39.7239,73400.0
2005-04-04 14:00:00,57.42,57.62,57.4,57.61,119500.0,39.7239,39.8623,39.7101,39.8554,119500.0
2005-04-04 14:05:00,57.61,57.64,57.43,57.46,117700.0,39.8554,39.8761,39.7308,39.7516,117700.0
2005-04-04 14:10:00,57.47,57.61,57.45,57.54,41100.0,39.7585,39.8554,39.7447,39.8069,41100.0
2005-04-04 14:15:00,57.55,57.58,57.39,57.45,100900.0,39.8139,39.8346,39.7032,39.7447,100900.0
2005-04-04 14:20:00,57.46,57.46,57.39,57.39,31700.0,39.7516,39.7516,39.7032,39.7032,31700.0
2005-04-04 14:25:00,57.37,57.6,57.37,57.59,66400.0,39.6893,39.8484,39.6893,39.8415,66400.0
2005-04-04 14:30:00,57.57,57.81,57.57,57.8,126700.0,39.8277,39.9937,39.8277,39.9868,126700.0
2005-04-04 14:35:00,57.81,57.95,57.77,57.9,103600.0,39.9937,40.0906,39.9661,40.056,103600.0
2005-04-04 14:40:00,57.91,57.92,57.1,57.89,45000.0,40.0629,40.0698,39.5025,40.0491,45000.0
2005-04-04 14:45:00,57.89,57.99,57.86,57.95,86500.0,40.0491,40.1183,40.0283,40.0906,86500.0
2005-04-04 14:50:00,57.95,58.0,57.91,57.98,64300.0,40.0906,40.1252,40.0629,40.1113,64300.0
2005-04-04 14:55:00,57.98,58.01,57.94,57.95,104500.0,40.1113,40.1321,40.0837,40.0906,104500.0
2005-04-04 15:00:00,57.95,57.99,57.85,57.94,59800.0,40.0906,40.1183,40.0214,40.0837,59800.0
2005-04-04 15:05:00,57.98,57.98,57.82,57.86,44700.0,40.1113,40.1113,40.0006,40.0283,44700.0
2005-04-04 15:10:00,57.86,57.9,57.75,57.77,58600.0,40.0283,40.056,39.9522,39.9661,58600.0
2005-04-04 15:15:00,57.77,57.98,57.75,57.98,101400.0,39.9661,40.1113,39.9522,40.1113,101400.0
2005-04-04 15:20:00,57.98,57.99,57.9,57.96,47500.0,40.1113,40.1183,40.056,40.0975,47500.0
2005-04-04 15:25:00,57.97,57.98,57.82,57.84,60300.0,40.1044,40.1113,40.0006,40.0145,60300.0
2005-04-04 15:30:00,57.84,57.84,57.74,57.74,102200.0,40.0145,40.0145,39.9453,39.9453,102200.0
2005-04-04 15:35:00,57.75,57.78,57.68,57.69,121800.0,39.9522,39.973,39.9038,39.9107,121800.0
2005-04-04 15:40:00,57.68,57.74,57.49,57.5,153200.0,39.9038,39.9453,39.7723,39.7793,153200.0
2005-04-04 15:45:00,57.5,57.59,57.46,57.5,107600.0,39.7793,39.8415,39.7516,39.7793,107600.0
2005-04-04 15:50:00,57.51,57.57,57.47,57.48,99000.0,39.7862,39.8277,39.7585,39.7654,99000.0
2005-04-04 15:55:00,57.47,57.54,57.33,57.48,237000.0,39.7585,39.8069,39.6617,39.7654,237000.0
2005-04-05 09:30:00,57.2,58.05,57.15,57.89,208700.0,39.5717,40.1598,39.5371,40.0491,208700.0
2005-04-05 09:35:00,57.9,57.99,57.64,57.79,230000.0,40.056,40.1183,39.8761,39.9799,230000.0
2005-04-05 09:40:00,57.79,57.84,57.64,57.83,127000.0,39.9799,40.0145,39.8761,40.0076,127000.0
2005-04-05 09:45:00,57.83,57.83,57.6,57.65,122700.0,40.0076,40.0076,39.8484,39.883,122700.0
2005-04-05 09:50:00,57.66,57.83,57.6,57.79,107300.0,39.89,40.0076,39.8484,39.9799,107300.0
2005-04-05 09:55:00,57.81,57.89,57.75,57.8,91700.0,39.9937,40.0491,39.9522,39.9868,91700.0
2005-04-05 10:00:00,57.79,57.88,57.76,57.87,117600.0,39.9799,40.0422,39.9591,40.0352,117600.0
2005-04-05 10:05:00,57.87,57.88,57.8,57.86,137500.0,40.0352,40.0422,39.9868,40.0283,137500.0
2005-04-05 10:10:00,57.85,57.91,57.71,57.85,73900.0,40.0214,40.0629,39.9245,40.0214,73900.0
2005-04-05 10:15:00,57.85,57.9,57.75,57.79,80300.0,40.0214,40.056,39.9522,39.9799,80300.0
2005-04-05 10:20:00,57.81,57.81,57.65,57.73,159100.0,39.9937,39.9937,39.883,39.9384,159100.0
2005-04-05 10:25:00,57.73,57.76,57.64,57.72,61500.0,39.9384,39.9591,39.8761,39.9315,61500.0
2005-04-05 10:30:00,57.73,57.83,57.7,57.78,67400.0,39.9384,40.0076,39.9176,39.973,67400.0
2005-04-05 10:35:00,57.78,57.79,57.63,57.75,42300.0,39.973,39.9799,39.8692,39.9522,42300.0
2005-04-05 10:40:00,57.75,57.76,57.53,57.53,96600.0,39.9522,39.9591,39.8,39.8,96600.0
2005-04-05 10:45:00,57.53,57.59,57.43,57.56,77600.0,39.8,39.8415,39.7308,39.8208,77600.0
2005-04-05 10:50:00,57.56,57.6,57.47,57.58,94500.0,39.8208,39.8484,39.7585,39.8346,94500.0
2005-04-05 10:55:00,57.58,57.59,57.47,57.48,62600.0,39.8346,39.8415,39.7585,39.7654,62600.0
2005-04-05 11:00:00,57.49,57.49,57.32,57.42,93400.0,39.7723,39.7723,39.6547,39.7239,93400.0
2005-04-05 11:05:00,57.42,57.44,57.31,57.39,50300.0,39.7239,39.7378,39.6478,39.7032,50300.0
2005-04-05 11:10:00,57.4,57.4,57.34,57.39,22700.0,39.7101,39.7101,39.6686,39.7032,22700.0
2005-04-05 11:15:00,57.4,57.61,57.38,57.59,64100.0,39.7101,39.8554,39.6962,39.8415,64100.0
2005-04-05 11:20:00,57.59,57.65,57.54,57.64,45600.0,39.8415,39.883,39.8069,39.8761,45600.0
2005-04-05 11:25:00,57.65,57.68,57.58,57.63,34700.0,39.883,39.9038,39.8346,39.8692,34700.0
2005-04-05 11:30:00,57.65,57.69,57.56,57.63,44100.0,39.883,39.9107,39.8208,39.8692,44100.0
2005-04-05 11:35:00,57.64,57.66,57.52,57.52,42200.0,39.8761,39.89,39.7931,39.7931,42200.0
2005-04-05 11:40:00,57.54,57.58,57.48,57.52,41500.0,39.8069,39.8346,39.7654,39.7931,41500.0
2005-04-05 11:45:00,57.52,57.53,57.39,57.4,32000.0,39.7931,39.8,39.7032,39.7101,32000.0
2005-04-05 11:50:00,57.4,57.43,57.37,57.4,28400.0,39.7101,39.7308,39.6893,39.7101,28400.0
2005-04-05 11:55:00,57.41,57.41,57.22,57.34,85300.0,39.717,39.717,39.5856,39.6686,85300.0
2005-04-05 12:00:00,57.33,57.33,57.26,57.31,62600.0,39.6617,39.6617,39.6132,39.6478,62600.0
2005-04-05 12:05:00,57.32,57.4,57.3,57.39,44600.0,39.6547,39.7101,39.6409,39.7032,44600.0
2005-04-05 12:10:00,57.4,57.43,57.38,57.41,32500.0,39.7101,39.7308,39.6962,39.717,32500.0
2005-04-05 12:15:00,57.4,57.4,57.39,57.4,15800.0,39.7101,39.7101,39.7032,39.7101,15800.0
2005-04-05 12:20:00,57.39,57.41,57.32,57.34,32200.0,39.7032,39.717,39.6547,39.6686,32200.0
2005-04-05 12:25:00,57.34,57.42,57.34,57.37,52800.0,39.6686,39.7239,39.6686,39.6893,52800.0
2005-04-05 12:30:00,57.39,57.39,57.32,57.37,64900.0,39.7032,39.7032,39.6547,39.6893,64900.0
2005-04-05 12:35:00,57.37,57.39,57.3,57.32,39900.0,39.6893,39.7032,39.6409,39.6547,39900.0
2005-04-05 12:40:00,57.31,57.35,57.28,57.28,31600.0,39.6478,39.6755,39.6271,39.6271,31600.0
2005-04-05 12:45:00,57.28,57.34,57.28,57.33,16200.0,39.6271,39.6686,39.6271,39.6617,16200.0
2005-04-05 12:50:00,57.33,57.38,57.32,57.34,51200.0,39.6617,39.6962,39.6547,39.6686,51200.0
2005-04-05 12:55:00,57.35,57.36,57.3,57.31,40700.0,39.6755,39.6824,39.6409,39.6478,40700.0
2005-04-05 13:00:00,57.32,57.35,57.3,57.35,36200.0,39.6547,39.6755,39.6409,39.6755,36200.0
2005-04-05 13:05:00,57.35,57.4,57.34,57.39,28100.0,39.6755,39.7101,39.6686,39.7032,28100.0
2005-04-05 13:10:00,57.39,57.44,57.38,57.4,80500.0,39.7032,39.7378,39.6962,39.7101,80500.0
2005-04-05 13:15:00,57.4,57.48,57.37,57.47,30400.0,39.7101,39.7654,39.6893,39.7585,30400.0
2005-04-05 13:20:00,57.47,57.47,57.37,57.38,16500.0,39.7585,39.7585,39.6893,39.6962,16500.0
2005-04-05 13:25:00,57.38,57.41,57.38,57.39,22200.0,39.6962,39.717,39.6962,39.7032,22200.0
2005-04-05 13:30:00,57.39,57.46,57.38,57.45,59200.0,39.7032,39.7516,39.6962,39.7447,59200.0
2005-04-05 13:35:00,57.46,57.48,57.37,57.43,44800.0,39.7516,39.7654,39.6893,39.7308,44800.0
2005-04-05 13:40:00,57.43,57.43,57.33,57.36,29600.0,39.7308,39.7308,39.6617,39.6824,29600.0
2005-04-05 13:45:00,57.36,57.49,57.36,57.49,41900.0,39.6824,39.7723,39.6824,39.7723,41900.0
2005-04-05 13:50:00,57.49,57.53,57.48,57.49,63200.0,39.7723,39.8,39.7654,39.7723,63200.0
2005-04-05 13:55:00,57.51,57.63,57.43,57.53,56300.0,39.7862,39.8692,39.7308,39.8,56300.0
2005-04-05 14:00:00,57.52,57.62,57.46,57.51,52400.0,39.7931,39.8623,39.7516,39.7862,52400.0
2005-04-05 14:05:00,57.52,57.61,57.47,57.55,32400.0,39.7931,39.8554,39.7585,39.8139,32400.0
2005-04-05 14:10:00,57.55,57.62,57.54,57.62,44500.0,39.8139,39.8623,39.8069,39.8623,44500.0
2005-04-05 14:15:00,57.62,57.62,57.28,57.49,162600.0,39.8623,39.8623,39.6271,39.7723,162600.0
2005-04-05 14:20:00,57.51,57.64,57.41,57.62,49400.0,39.7862,39.8761,39.717,39.8623,49400.0
2005-04-05 14:25:00,57.64,57.74,57.63,57.7,92800.0,39.8761,39.9453,39.8692,39.9176,92800.0
2005-04-05 14:30:00,57.71,57.75,57.6,57.6,85300.0,39.9245,39.9522,39.8484,39.8484,85300.0
2005-04-05 14:35:00,57.6,57.7,57.58,57.67,59200.0,39.8484,39.9176,39.8346,39.8969,59200.0
2005-04-05 14:40:00,57.67,57.73,57.54,57.56,50500.0,39.8969,39.9384,39.8069,39.8208,50500.0
2005-04-05 14:45:00,57.56,57.63,57.54,57.62,91400.0,39.8208,39.8692,39.8069,39.8623,91400.0
2005-04-05 14:50:00,57.63,57.72,57.58,57.62,42100.0,39.8692,39.9315,39.8346,39.8623,42100.0
2005-04-05 14:55:00,57.63,57.64,57.51,57.55,33900.0,39.8692,39.8761,39.7862,39.8139,33900.0
2005-04-05 15:00:00,57.56,57.69,57.54,57.67,60900.0,39.8208,39.9107,39.8069,39.8969,60900.0
2005-04-05 15:05:00,57.67,57.71,57.65,57.67,33600.0,39.8969,39.9245,39.883,39.8969,33600.0
2005-04-05 15:10:00,57.68,57.69,57.67,57.69,16300.0,39.9038,39.9107,39.8969,39.9107,16300.0
2005-04-05 15:15:00,57.7,57.73,57.68,57.71,67200.0,39.9176,39.9384,39.9038,39.9245,67200.0
2005-04-05 15:20:00,57.71,57.82,57.7,57.81,43500.0,39.9245,40.0006,39.9176,39.9937,43500.0
2005-04-05 15:25:00,57.82,57.83,57.79,57.81,35600.0,40.0006,40.0076,39.9799,39.9937,35600.0
2005-04-05 15:30:00,57.82,57.9,57.81,57.83,79000.0,40.0006,40.056,39.9937,40.0076,79000.0
2005-04-05 15:35:00,57.83,57.89,57.8,57.87,45600.0,40.0076,40.0491,39.9868,40.0352,45600.0
2005-04-05 15:40:00,57.87,57.88,57.72,57.77,58900.0,40.0352,40.0422,39.9315,39.9661,58900.0
2005-04-05 15:45:00,57.78,57.88,57.78,57.81,89400.0,39.973,40.0422,39.973,39.9937,89400.0
2005-04-05 15:50:00,57.81,57.89,57.79,57.84,71700.0,39.9937,40.0491,39.9799,40.0145,71700.0
2005-04-05 15:55:00,57.85,57.91,57.83,57.86,100200.0,40.0214,40.0629,40.0076,40.0283,100200.0
2005-04-06 09:30:00,57.85,58.03,57.81,57.99,257900.0,40.0214,40.1459,39.9937,40.1183,257900.0
2005-04-06 09:35:00,57.99,58.33,57.98,58.25,230300.0,40.1183,40.3535,40.1113,40.2981,230300.0
2005-04-06 09:40:00,58.23,58.38,58.13,58.37,103400.0,40.2843,40.3881,40.2151,40.3811,103400.0
2005-04-06 09:45:00,58.37,58.44,58.32,58.37,98000.0,40.3811,40.4296,40.3466,40.3811,98000.0
2005-04-06 09:50:00,58.37,58.71,58.37,58.66,231000.0,40.3811,40.6164,40.3811,40.5818,231000.0
2005-04-06 09:55:00,58.65,58.69,58.28,58.3,140300.0,40.5748,40.6025,40.3189,40.3327,140300.0
2005-04-06 10:00:00,58.3,58.41,58.22,58.4,75300.0,40.3327,40.4088,40.2774,40.4019,75300.0
2005-04-06 10:05:00,58.41,58.48,58.34,58.46,106800.0,40.4088,40.4572,40.3604,40.4434,106800.0
2005-04-06 10:10:00,58.45,58.61,58.38,58.58,100700.0,40.4365,40.5472,40.3881,40.5264,100700.0
2005-04-06 10:15:00,58.58,58.68,58.55,58.67,128700.0,40.5264,40.5956,40.5057,40.5887,128700.0
2005-04-06 10:20:00,58.67,58.73,58.6,58.73,90500.0,40.5887,40.6302,40.5403,40.6302,90500.0
2005-04-06 10:25:00,58.73,58.86,58.73,58.82,135800.0,40.6302,40.7201,40.6302,40.6925,135800.0
2005-04-06 10:30:00,58.83,58.97,58.69,58.7,217600.0,40.6994,40.7962,40.6025,40.6094,217600.0
2005-04-06 10:35:00,58.7,58.7,58.46,58.46,133700.0,40.6094,40.6094,40.4434,40.4434,133700.0
2005-04-06 10:40:00,58.46,58.61,58.44,58.54,51200.0,40.4434,40.5472,40.4296,40.4988,51200.0
2005-04-06 10:45:00,58.53,58.76,58.51,58.69,69600.0,40.4918,40.6509,40.478,40.6025,69600.0
2005-04-06 10:50:00,58.69,58.77,58.69,58.77,113400.0,40.6025,40.6579,40.6025,40.6579,113400.0
2005-04-06 10:55:00,58.76,58.79,58.67,58.74,78800.0,40.6509,40.6717,40.5887,40.6371,78800.0
2005-04-06 11:00:00,58.74,58.86,58.71,58.83,80500.0,40.6371,40.7201,40.6164,40.6994,80500.0
2005-04-06 11:05:00,58.83,58.86,58.79,58.86,87800.0,40.6994,40.7201,40.6717,40.7201,87800.0
2005-04-06 11:10:00,58.83,58.87,58.77,58.84,68200.0,40.6994,40.727,40.6579,40.7063,68200.0
2005-04-06 11:15:00,58.84,58.84,58.56,58.63,99400.0,40.7063,40.7063,40.5126,40.561,99400.0
2005-04-06 11:20:00,58.63,58.64,58.49,58.5,55400.0,40.561,40.5679,40.4642,40.4711,55400.0
2005-04-06 11:25:00,58.49,58.68,58.49,58.62,58200.0,40.4642,40.5956,40.4642,40.5541,58200.0
2005-04-06 11:30:00,58.62,58.64,58.51,58.52,36600.0,40.5541,40.5679,40.478,40.4849,36600.0
2005-04-06 11:35:00,58.51,58.6,58.51,58.6,30500.0,40.478,40.5403,40.478,40.5403,30500.0
2005-04-06 11:40:00,58.59,58.61,58.48,58.5,39000.0,40.5333,40.5472,40.4572,40.4711,39000.0
2005-04-06 11:45:00,58.5,58.51,58.47,58.5,43200.0,40.4711,40.478,40.4503,40.4711,43200.0
2005-04-06 11:50:00,58.5,58.51,58.47,58.49,17800.0,40.4711,40.478,40.4503,40.4642,17800.0
2005-04-06 11:55:00,58.48,58.55,58.47,58.54,47400.0,40.4572,40.5057,40.4503,40.4988,47400.0
2005-04-06 12:00:00,58.53,58.53,58.41,58.44,26900.0,40.4918,40.4918,40.4088,40.4296,26900.0
2005-04-06 12:05:00,58.45,58.51,58.42,58.48,13400.0,40.4365,40.478,40.4157,40.4572,13400.0
2005-04-06 12:10:00,58.49,58.5,58.44,58.45,52300.0,40.4642,40.4711,40.4296,40.4365,52300.0
2005-04-06 12:15:00,58.44,58.45,58.36,58.38,29800.0,40.4296,40.4365,40.3742,40.3881,29800.0
2005-04-06 12:20:00,58.39,58.52,58.39,58.52,27200.0,40.395,40.4849,40.395,40.4849,27200.0
2005-04-06 12:25:00,58.53,58.63,58.52,58.56,34400.0,40.4918,40.561,40.4849,40.5126,34400.0
2005-04-06 12:30:00,58.55,58.62,58.44,58.52,35700.0,40.5057,40.5541,40.4296,40.4849,35700.0
2005-04-06 12:35:00,58.5,58.65,58.46,58.6,46100.0,40.4711,40.5748,40.4434,40.5403,46100.0
2005-04-06 12:40:00,58.61,58.61,58.53,58.57,19800.0,40.5472,40.5472,40.4918,40.5195,19800.0
2005-04-06 12:45:00,58.56,58.59,58.54,58.56,10100.0,40.5126,40.5333,40.4988,40.5126,10100.0
2005-04-06 12:50:00,58.54,58.54,58.38,58.47,53100.0,40.4988,40.4988,40.3881,40.4503,53100.0
2005-04-06 12:55:00,58.48,58.48,58.38,58.38,36200.0,40.4572,40.4572,40.3881,40.3881,36200.0
2005-04-06 13:00:00,58.39,58.55,58.39,58.55,40200.0,40.395,40.5057,40.395,40.5057,40200.0
2005-04-06 13:05:00,58.55,58.55,58.48,58.49,9700.0,40.5057,40.5057,40.4572,40.4642,9700.0
2005-04-06 13:10:00,58.49,58.55,58.49,58.52,21700.0,40.4642,40.5057,40.4642,40.4849,21700.0
2005-04-06 13:15:00,58.52,58.54,58.45,58.47,16900.0,40.4849,40.4988,40.4365,40.4503,16900.0
2005-04-06 13:20:00,58.49,58.56,58.47,58.48,38400.0,40.4642,40.5126,40.4503,40.4572,38400.0
2005-04-06 13:25:00,58.48,58.48,58.43,58.45,43300.0,40.4572,40.4572,40.4227,40.4365,43300.0
2005-04-06 13:30:00,58.45,58.45,58.36,58.41,51500.0,40.4365,40.4365,40.3742,40.4088,51500.0
2005-04-06 13:35:00,58.41,58.42,58.36,58.38,17700.0,40.4088,40.4157,40.3742,40.3881,17700.0
2005-04-06 13:40:00,58.37,58.38,58.32,58.37,32100.0,40.3811,40.3881,40.3466,40.3811,32100.0
2005-04-06 13:45:00,58.37,58.39,58.32,58.39,61100.0,40.3811,40.395,40.3466,40.395,61100.0
2005-04-06 13:50:00,58.39,58.39,58.27,58.33,77300.0,40.395,40.395,40.312,40.3535,77300.0
2005-04-06 13:55:00,58.34,58.49,58.19,58.42,138200.0,40.3604,40.4642,40.2566,40.4157,138200.0
2005-04-06 14:00:00,58.41,58.57,58.4,58.52,68400.0,40.4088,40.5195,40.4019,40.4849,68400.0
2005-04-06 14:05:00,58.51,58.65,58.45,58.54,100600.0,40.478,40.5748,40.4365,40.4988,100600.0
2005-04-06 14:10:00,58.54,58.56,58.49,58.5,34400.0,40.4988,40.5126,40.4642,40.4711,34400.0
2005-04-06 14:15:00,58.5,58.54,58.5,58.52,16500.0,40.4711,40.4988,40.4711,40.4849,16500.0
2005-04-06 14:20:00,58.53,58.65,58.53,58.62,44600.0,40.4918,40.5748,40.4918,40.5541,44600.0
2005-04-06 14:25:00,58.62,58.72,58.62,58.68,65300.0,40.5541,40.6233,40.5541,40.5956,65300.0
2005-04-06 14:30:00,58.68,58.7,58.61,58.65,22300.0,40.5956,40.6094,40.5472,40.5748,22300.0
2005-04-06 14:35:00,58.64,58.65,58.61,58.63,27500.0,40.5679,40.5748,40.5472,40.561,27500.0
2005-04-06 14:40:00,58.64,58.64,58.53,58.54,37700.0,40.5679,40.5679,40.4918,40.4988,37700.0
2005-04-06 14:45:00,58.54,58.58,58.5,58.53,28500.0,40.4988,40.5264,40.4711,40.4918,28500.0
2005-04-06 14:50:00,58.52,58.54,58.46,58.5,33400.0,40.4849,40.4988,40.4434,40.4711,33400.0
2005-04-06 14:55:00,58.49,58.55,58.44,58.47,42200.0,40.4642,40.5057,40.4296,40.4503,42200.0
2005-04-06 15:00:00,58.48,58.53,58.44,58.51,26700.0,40.4572,40.4918,40.4296,40.478,26700.0
2005-04-06 15:05:00,58.49,58.6,58.49,58.57,22700.0,40.4642,40.5403,40.4642,40.5195,22700.0
2005-04-06 15:10:00,58.57,58.57,58.54,58.55,15600.0,40.5195,40.5195,40.4988,40.5057,15600.0
2005-04-06 15:15:00,58.55,58.6,58.43,58.44,78800.0,40.5057,40.5403,40.4227,40.4296,78800.0
2005-04-06 15:20:00,58.44,58.44,58.22,58.36,127000.0,40.4296,40.4296,40.2774,40.3742,127000.0
2005-04-06 15:25:00,58.36,58.44,58.25,58.41,99000.0,40.3742,40.4296,40.2981,40.4088,99000.0
2005-04-06 15:30:00,58.4,58.4,58.22,58.26,101200.0,40.4019,40.4019,40.2774,40.305,101200.0
2005-04-06 15:35:00,58.26,58.36,58.25,58.26,42600.0,40.305,40.3742,40.2981,40.305,42600.0
2005-04-06 15:40:00,58.26,58.34,58.26,58.29,69500.0,40.305,40.3604,40.305,40.3258,69500.0
2005-04-06 15:45:00,58.28,58.29,58.23,58.24,81500.0,40.3189,40.3258,40.2843,40.2912,81500.0
2005-04-06 15:50:00,58.24,58.26,58.09,58.14,187100.0,40.2912,40.305,40.1874,40.222,187100.0
2005-04-06 15:55:00,58.13,58.16,58.04,58.06,301400.0,40.2151,40.2359,40.1528,40.1667,301400.0
2005-04-07 09:30:00,58.14,58.27,58.11,58.25,157200.0,40.222,40.312,40.2013,40.2981,157200.0
2005-04-07 09:35:00,58.24,58.25,58.07,58.12,85800.0,40.2912,40.2981,40.1736,40.2082,85800.0
2005-04-07 09:40:00,58.11,58.2,57.85,57.95,201900.0,40.2013,40.2635,40.0214,40.0906,201900.0
2005-04-07 09:45:00,57.95,58.01,57.85,57.87,115300.0,40.0906,40.1321,40.0214,40.0352,115300.0
2005-04-07 09:50:00,57.85,57.86,57.59,57.72,199500.0,40.0214,40.0283,39.8415,39.9315,199500.0
2005-04-07 09:55:00,57.7,57.92,57.61,57.92,162200.0,39.9176,40.0698,39.8554,40.0698,162200.0
2005-04-07 10:00:00,57.93,58.06,57.89,58.02,123900.0,40.0767,40.1667,40.0491,40.139,123900.0
2005-04-07 10:05:00,58.02,58.06,57.94,58.03,79700.0,40.139,40.1667,40.0837,40.1459,79700.0
2005-04-07 10:10:00,58.03,58.26,57.97,58.24,109100.0,40.1459,40.305,40.1044,40.2912,109100.0
2005-04-07 10:15:00,58.25,58.27,58.1,58.12,43900.0,40.2981,40.312,40.1944,40.2082,43900.0
2005-04-07 10:20:00,58.12,58.23,58.04,58.23,51400.0,40.2082,40.2843,40.1528,40.2843,51400.0
2005-04-07 10:25:00,58.21,58.21,58.09,58.1,28000.0,40.2705,40.2705,40.1874,40.1944,28000.0
2005-04-07 10:30:00,58.11,58.34,58.09,58.32,58500.0,40.2013,40.3604,40.1874,40.3466,58500.0
2005-04-07 10:35:00,58.31,58.36,58.2,58.33,86200.0,40.3396,40.3742,40.2635,40.3535,86200.0
2005-04-07 10:40:00,58.33,58.39,58.3,58.37,78500.0,40.3535,40.395,40.3327,40.3811,78500.0
2005-04-07 10:45:00,58.36,58.54,58.35,58.45,69200.0,40.3742,40.4988,40.3673,40.4365,69200.0
2005-04-07 10:50:00,58.44,58.6,58.43,58.48,62100.0,40.4296,40.5403,40.4227,40.4572,62100.0
2005-04-07 10:55:00,58.46,58.47,58.39,58.42,46800.0,40.4434,40.4503,40.395,40.4157,46800.0
2005-04-07 11:00:00,58.42,58.5,58.35,58.47,61100.0,40.4157,40.4711,40.3673,40.4503,61100.0
2005-04-07 11:05:00,58.48,58.57,58.41,58.57,34800.0,40.4572,40.5195,40.4088,40.5195,34800.0
2005-04-07 11:10:00,58.57,58.6,58.53,58.58,30600.0,40.5195,40.5403,40.4918,40.5264,30600.0
2005-04-07 11:15:00,58.59,58.59,58.52,58.58,78100.0,40.5333,40.5333,40.4849,40.5264,78100.0
2005-04-07 11:20:00,58.58,58.6,58.56,58.56,20700.0,40.5264,40.5403,40.5126,40.5126,20700.0
2005-04-07 11:25:00,58.56,58.56,58.47,58.52,96100.0,40.5126,40.5126,40.4503,40.4849,96100.0
2005-04-07 11:30:00,58.52,58.53,58.37,58.4,92700.0,40.4849,40.4918,40.3811,40.4019,92700.0
2005-04-07 11:35:00,58.39,58.47,58.39,58.47,21100.0,40.395,40.4503,40.395,40.4503,21100.0
2005-04-07 11:40:00,58.48,58.59,58.46,58.55,63700.0,40.4572,40.5333,40.4434,40.5057,63700.0
2005-04-07 11:45:00,58.54,58.54,58.41,58.48,29400.0,40.4988,40.4988,40.4088,40.4572,29400.0
2005-04-07 11:50:00,58.47,58.53,58.38,58.45,39500.0,40.4503,40.4918,40.3881,40.4365,39500.0
2005-04-07 11:55:00,58.45,58.53,58.42,58.47,60600.0,40.4365,40.4918,40.4157,40.4503,60600.0
2005-04-07 12:00:00,58.46,58.49,58.43,58.46,36700.0,40.4434,40.4642,40.4227,40.4434,36700.0
2005-04-07 12:05:00,58.46,58.55,58.43,58.55,98600.0,40.4434,40.5057,40.4227,40.5057,98600.0
2005-04-07 12:10:00,58.55,58.55,58.5,58.5,15400.0,40.5057,40.5057,40.4711,40.4711,15400.0
2005-04-07 12:15:00,58.49,58.5,58.46,58.48,32600.0,40.4642,40.4711,40.4434,40.4572,32600.0
2005-04-07 12:20:00,58.48,58.51,58.45,58.5,26400.0,40.4572,40.478,40.4365,40.4711,26400.0
2005-04-07 12:25:00,58.5,58.61,58.49,58.57,30400.0,40.4711,40.5472,40.4642,40.5195,30400.0
2005-04-07 12:30:00,58.58,58.65,58.57,58.59,47500.0,40.5264,40.5748,40.5195,40.5333,47500.0
2005-04-07 12:35:00,58.61,58.79,58.58,58.78,86800.0,40.5472,40.6717,40.5264,40.6648,86800.0
2005-04-07 12:40:00,58.79,58.89,58.73,58.77,109500.0,40.6717,40.7409,40.6302,40.6579,109500.0
2005-04-07 12:45:00,58.78,58.81,58.71,58.76,49900.0,40.6648,40.6855,40.6164,40.6509,49900.0
2005-04-07 12:50:00,58.75,58.78,58.72,58.76,34700.0,40.644,40.6648,40.6233,40.6509,34700.0
2005-04-07 12:55:00,58.75,58.78,58.68,58.68,25600.0,40.644,40.6648,40.5956,40.5956,25600.0
2005-04-07 13:00:00,58.68,58.71,58.62,58.62,32500.0,40.5956,40.6164,40.5541,40.5541,32500.0
2005-04-07 13:05:00,58.64,58.66,58.56,58.62,44800.0,40.5679,40.5818,40.5126,40.5541,44800.0
2005-04-07 13:10:00,58.62,58.75,58.47,58.52,103800.0,40.5541,40.644,40.4503,40.4849,103800.0
2005-04-07 13:15:00,58.52,58.57,58.51,58.55,56000.0,40.4849,40.5195,40.478,40.5057,56000.0
2005-04-07 13:20:00,58.55,58.63,58.5,58.63,82200.0,40.5057,40.561,40.4711,40.561,82200.0
2005-04-07 13:25:00,58.64,58.65,58.6,58.65,14100.0,40.5679,40.5748,40.5403,40.5748,14100.0
2005-04-07 13:30:00,58.65,58.7,58.62,58.63,19900.0,40.5748,40.6094,40.5541,40.561,19900.0
2005-04-07 13:35:00,58.65,58.65,58.52,58.56,101300.0,40.5748,40.5748,40.4849,40.5126,101300.0
2005-04-07 13:40:00,58.56,58.58,58.48,58.54,77000.0,40.5126,40.5264,40.4572,40.4988,77000.0
2005-04-07 13:45:00,58.54,58.6,58.52,58.53,38900.0,40.4988,40.5403,40.4849,40.4918,38900.0
2005-04-07 13:50:00,58.54,58.65,58.5,58.65,28900.0,40.4988,40.5748,40.4711,40.5748,28900.0
2005-04-07 13:55:00,58.65,58.65,58.54,58.6,24200.0,40.5748,40.5748,40.4988,40.5403,24200.0
2005-04-07 14:00:00,58.6,58.64,58.58,58.58,49800.0,40.5403,40.5679,40.5264,40.5264,49800.0
2005-04-07 14:05:00,58.59,58.68,58.58,58.67,55600.0,40.5333,40.5956,40.5264,40.5887,55600.0
2005-04-07 14:10:00,58.68,58.69,58.6,58.62,36500.0,40.5956,40.6025,40.5403,40.5541,36500.0
2005-04-07 14:15:00,58.62,58.69,58.62,58.68,31600.0,40.5541,40.6025,40.5541,40.5956,31600.0
2005-04-07 14:20:00,58.67,58.7,58.57,58.57,26600.0,40.5887,40.6094,40.5195,40.5195,26600.0
2005-04-07 14:25:00,58.59,58.65,58.55,58.57,40300.0,40.5333,40.5748,40.5057,40.5195,40300.0
2005-04-07 14:30:00,58.58,58.67,58.58,58.67,65000.0,40.5264,40.5887,40.5264,40.5887,65000.0
2005-04-07 14:35:00,58.66,58.8,58.66,58.78,91800.0,40.5818,40.6786,40.5818,40.6648,91800.0
2005-04-07 14:40:00,58.78,58.85,58.74,58.76,59900.0,40.6648,40.7132,40.6371,40.6509,59900.0
2005-04-07 14:45:00,58.76,58.79,58.7,58.71,66400.0,40.6509,40.6717,40.6094,40.6164,66400.0
2005-04-07 14:50:00,58.72,58.73,58.64,58.64,125900.0,40.6233,40.6302,40.5679,40.5679,125900.0
2005-04-07 14:55:00,58.65,58.78,58.63,58.75,29800.0,40.5748,40.6648,40.561,40.644,29800.0
2005-04-07 15:00:00,58.76,58.9,58.67,58.72,118900.0,40.6509,40.7478,40.5887,40.6233,118900.0
2005-04-07 15:05:00,58.74,58.77,58.68,58.7,36100.0,40.6371,40.6579,40.5956,40.6094,36100.0
2005-04-07 15:10:00,58.7,58.73,58.68,58.69,43800.0,40.6094,40.6302,40.5956,40.6025,43800.0
2005-04-07 15:15:00,58.71,58.75,58.69,58.69,26500.0,40.6164,40.644,40.6025,40.6025,26500.0
2005-04-07 15:20:00,58.7,58.71,58.57,58.61,64600.0,40.6094,40.6164,40.5195,40.5472,64600.0
2005-04-07 15:25:00,58.6,58.68,58.58,58.68,73100.0,40.5403,40.5956,40.5264,40.5956,73100.0
2005-04-07 15:30:00,58.69,58.73,58.67,58.72,54400.0,40.6025,40.6302,40.5887,40.6233,54400.0
2005-04-07 15:35:00,58.71,58.74,58.65,58.68,69400.0,40.6164,40.6371,40.5748,40.5956,69400.0
2005-04-07 15:40:00,58.69,58.69,58.56,58.64,123600.0,40.6025,40.6025,40.5126,40.5679,123600.0
2005-04-07 15:45:00,58.64,58.7,58.52,58.53,113900.0,40.5679,40.6094,40.4849,40.4918,113900.0
2005-04-07 15:50:00,58.53,58.7,58.53,58.59,109600.0,40.4918,40.6094,40.4918,40.5333,109600.0
2005-04-07 15:55:00,58.59,58.74,58.58,58.74,179400.0,40.5333,40.6371,40.5264,40.6371,179400.0
2005-04-08 09:30:00,58.85,58.98,58.8,58.96,191300.0,40.7132,40.8031,40.6786,40.7893,191300.0
2005-04-08 09:35:00,58.96,59.07,58.91,58.95,204500.0,40.7893,40.8654,40.7547,40.7824,204500.0
2005-04-08 09:40:00,58.94,59.14,58.88,59.14,68900.0,40.7755,40.9138,40.734,40.9138,68900.0
2005-04-08 09:45:00,59.13,59.16,59.03,59.05,60100.0,40.9069,40.9277,40.8377,40.8516,60100.0
2005-04-08 09:50:00,59.06,59.08,59.02,59.05,75600.0,40.8585,40.8723,40.8308,40.8516,75600.0
2005-04-08 09:55:00,59.04,59.08,58.97,59.06,151700.0,40.8447,40.8723,40.7962,40.8585,151700.0
2005-04-08 10:00:00,59.06,59.08,58.98,59.06,115200.0,40.8585,40.8723,40.8031,40.8585,115200.0
2005-04-08 10:05:00,59.05,59.05,58.91,58.91,61500.0,40.8516,40.8516,40.7547,40.7547,61500.0
2005-04-08 10:10:00,58.92,58.95,58.81,58.82,47300.0,40.7616,40.7824,40.6855,40.6925,47300.0
2005-04-08 10:15:00,58.8,58.86,58.75,58.8,80800.0,40.6786,40.7201,40.644,40.6786,80800.0
2005-04-08 10:20:00,58.8,58.91,58.77,58.84,112300.0,40.6786,40.7547,40.6579,40.7063,112300.0
2005-04-08 10:25:00,58.89,58.97,58.75,58.78,78500.0,40.7409,40.7962,40.644,40.6648,78500.0
2005-04-08 10:30:00,58.77,58.87,58.75,58.76,37900.0,40.6579,40.727,40.644,40.6509,37900.0
2005-04-08 10:35:00,58.78,58.86,58.71,58.85,57400.0,40.6648,40.7201,40.6164,40.7132,57400.0
2005-04-08 10:40:00,58.85,58.9,58.8,58.8,51000.0,40.7132,40.7478,40.6786,40.6786,51000.0
2005-04-08 10:45:00,58.81,58.9,58.77,58.86,53900.0,40.6855,40.7478,40.6579,40.7201,53900.0
2005-04-08 10:50:00,58.86,58.93,58.8,58.88,50100.0,40.7201,40.7686,40.6786,40.734,50100.0
2005-04-08 10:55:00,58.88,58.92,58.78,58.83,49600.0,40.734,40.7616,40.6648,40.6994,49600.0
2005-04-08 11:00:00,58.83,58.9,58.82,58.84,45500.0,40.6994,40.7478,40.6925,40.7063,45500.0
2005-04-08 11:05:00,58.84,58.88,58.82,58.87,31400.0,40.7063,40.734,40.6925,40.727,31400.0
2005-04-08 11:10:00,58.87,58.97,58.86,58.97,55400.0,40.727,40.7962,40.7201,40.7962,55400.0
2005-04-08 11:15:00,58.95,59.03,58.81,58.85,55000.0,40.7824,40.8377,40.6855,40.7132,55000.0
2005-04-08 11:20:00,58.86,58.9,58.81,58.9,26200.0,40.7201,40.7478,40.6855,40.7478,26200.0
2005-04-08 11:25:00,58.91,58.92,58.86,58.88,25500.0,40.7547,40.7616,40.7201,40.734,25500.0
2005-04-08 11:30:00,58.86,59.01,58.84,58.91,67500.0,40.7201,40.8239,40.7063,40.7547,67500.0
2005-04-08 11:35:00,58.93,59.0,58.93,58.95,29200.0,40.7686,40.817,40.7686,40.7824,29200.0
2005-04-08 11:40:00,58.95,58.97,58.73,58.75,50200.0,40.7824,40.7962,40.6302,40.644,50200.0
2005-04-08 11:45:00,58.75,58.84,58.68,58.76,55800.0,40.644,40.7063,40.5956,40.6509,55800.0
2005-04-08 11:50:00,58.76,58.76,58.63,58.7,37400.0,40.6509,40.6509,40.561,40.6094,37400.0
2005-04-08 11:55:00,58.71,58.78,58.69,58.77,46100.0,40.6164,40.6648,40.6025,40.6579,46100.0
2005-04-08 12:00:00,58.77,58.83,58.75,58.76,29900.0,40.6579,40.6994,40.644,40.6509,29900.0
2005-04-08 12:05:00,58.77,58.82,58.76,58.8,23800.0,40.6579,40.6925,40.6509,40.6786,23800.0
2005-04-08 12:10:00,58.79,58.93,58.79,58.93,24400.0,40.6717,40.7686,40.6717,40.7686,24400.0
2005-04-08 12:15:00,58.92,58.92,58.83,58.9,13600.0,40.7616,40.7616,40.6994,40.7478,13600.0
2005-04-08 12:20:00,58.89,58.9,58.88,58.89,5300.0,40.7409,40.7478,40.734,40.7409,5300.0
2005-04-08 12:25:00,58.9,58.92,58.87,58.89,30400.0,40.7478,40.7616,40.727,40.7409,30400.0
2005-04-08 12:30:00,58.89,58.9,58.83,58.83,68300.0,40.7409,40.7478,40.6994,40.6994,68300.0
2005-04-08 12:35:00,58.83,58.86,58.83,58.86,12800.0,40.6994,40.7201,40.6994,40.7201,12800.0
2005-04-08 12:40:00,58.86,58.86,58.81,58.83,15200.0,40.7201,40.7201,40.6855,40.6994,15200.0
2005-04-08 12:45:00,58.82,58.82,58.7,58.7,49400.0,40.6925,40.6925,40.6094,40.6094,49400.0
2005-04-08 12:50:00,58.7,58.73,58.64,58.7,47100.0,40.6094,40.6302,40.5679,40.6094,47100.0
2005-04-08 12:55:00,58.7,58.7,58.61,58.63,45700.0,40.6094,40.6094,40.5472,40.561,45700.0
2005-04-08 13:00:00,58.64,58.75,58.61,58.72,29300.0,40.5679,40.644,40.5472,40.6233,29300.0
2005-04-08 13:05:00,58.72,58.76,58.71,58.72,23800.0,40.6233,40.6509,40.6164,40.6233,23800.0
2005-04-08 13:10:00,58.74,58.89,58.72,58.81,33800.0,40.6371,40.7409,40.6233,40.6855,33800.0
2005-04-08 13:15:00,58.81,58.83,58.74,58.77,41800.0,40.6855,40.6994,40.6371,40.6579,41800.0
2005-04-08 13:20:00,58.77,58.82,58.73,58.78,86700.0,40.6579,40.6925,40.6302,40.6648,86700.0
2005-04-08 13:25:00,58.79,58.86,58.77,58.8,39800.0,40.6717,40.7201,40.6579,40.6786,39800.0
2005-04-08 13:30:00,58.81,58.91,58.8,58.9,31300.0,40.6855,40.7547,40.6786,40.7478,31300.0
2005-04-08 13:35:00,58.9,58.95,58.88,58.94,16600.0,40.7478,40.7824,40.734,40.7755,16600.0
2005-04-08 13:40:00,58.94,58.97,58.91,58.97,25000.0,40.7755,40.7962,40.7547,40.7962,25000.0
2005-04-08 13:45:00,58.97,59.02,58.9,58.9,41700.0,40.7962,40.8308,40.7478,40.7478,41700.0
2005-04-08 13:50:00,58.9,59.02,58.89,58.95,30400.0,40.7478,40.8308,40.7409,40.7824,30400.0
2005-04-08 13:55:00,58.93,58.99,58.91,58.93,18100.0,40.7686,40.8101,40.7547,40.7686,18100.0
2005-04-08 14:00:00,58.93,58.94,58.85,58.88,47300.0,40.7686,40.7755,40.7132,40.734,47300.0
2005-04-08 14:05:00,58.86,58.92,58.82,58.91,72500.0,40.7201,40.7616,40.6925,40.7547,72500.0
2005-04-08 14:10:00,58.92,58.93,58.86,58.89,87200.0,40.7616,40.7686,40.7201,40.7409,87200.0
2005-04-08 14:15:00,58.9,58.91,58.67,58.77,62100.0,40.7478,40.7547,40.5887,40.6579,62100.0
2005-04-08 14:20:00,58.76,58.9,58.74,58.89,64200.0,40.6509,40.7478,40.6371,40.7409,64200.0
2005-04-08 14:25:00,58.88,58.88,58.67,58.7,47700.0,40.734,40.734,40.5887,40.6094,47700.0
2005-04-08 14:30:00,58.7,58.7,58.6,58.65,70200.0,40.6094,40.6094,40.5403,40.5748,70200.0
2005-04-08 14:35:00,58.66,58.75,58.66,58.73,76500.0,40.5818,40.644,40.5818,40.6302,76500.0
2005-04-08 14:40:00,58.73,58.79,58.73,58.73,30200.0,40.6302,40.6717,40.6302,40.6302,30200.0
2005-04-08 14:45:00,58.74,58.82,58.73,58.76,50800.0,40.6371,40.6925,40.6302,40.6509,50800.0
2005-04-08 14:50:00,58.77,58.81,58.75,58.76,32600.0,40.6579,40.6855,40.644,40.6509,32600.0
2005-04-08 14:55:00,58.76,58.8,58.75,58.78,41600.0,40.6509,40.6786,40.644,40.6648,41600.0
2005-04-08 15:00:00,58.79,58.79,58.68,58.72,37000.0,40.6717,40.6717,40.5956,40.6233,37000.0
2005-04-08 15:05:00,58.72,58.78,58.68,58.73,31900.0,40.6233,40.6648,40.5956,40.6302,31900.0
2005-04-08 15:10:00,58.73,58.8,58.71,58.72,73900.0,40.6302,40.6786,40.6164,40.6233,73900.0
2005-04-08 15:15:00,58.72,58.75,58.62,58.63,64000.0,40.6233,40.644,40.5541,40.561,64000.0
2005-04-08 15:20:00,58.64,58.7,58.61,58.66,22200.0,40.5679,40.6094,40.5472,40.5818,22200.0
2005-04-08 15:25:00,58.67,58.68,58.63,58.63,41600.0,40.5887,40.5956,40.561,40.561,41600.0
2005-04-08 15:30:00,58.63,58.63,58.51,58.6,127000.0,40.561,40.561,40.478,40.5403,127000.0
2005-04-08 15:35:00,58.6,58.77,58.6,58.66,55800.0,40.5403,40.6579,40.5403,40.5818,55800.0
2005-04-08 15:40:00,58.66,58.73,58.59,58.72,55300.0,40.5818,40.6302,40.5333,40.6233,55300.0
2005-04-08 15:45:00,58.72,58.73,58.65,58.68,58600.0,40.6233,40.6302,40.5748,40.5956,58600.0
2005-04-08 15:50:00,58.68,58.86,58.68,58.79,121900.0,40.5956,40.7201,40.5956,40.6717,121900.0
2005-04-08 15:55:00,58.8,58.8,58.64,58.64,158900.0,40.6786,40.6786,40.5679,40.5679,158900.0
2005-04-11 09:30:00,58.73,58.96,58.6,58.95,209000.0,40.6302,40.7893,40.5403,40.7824,209000.0
2005-04-11 09:35:00,58.93,59.1,58.89,59.02,129600.0,40.7686,40.8862,40.7409,40.8308,129600.0
2005-04-11 09:40:00,59.03,59.19,58.98,59.15,106200.0,40.8377,40.9484,40.8031,40.9208,106200.0
2005-04-11 09:45:00,59.14,59.46,59.14,59.44,261400.0,40.9138,41.1352,40.9138,41.1214,261400.0
2005-04-11 09:50:00,59.44,59.49,59.33,59.49,124700.0,41.1214,41.156,41.0453,41.156,124700.0
2005-04-11 09:55:00,59.48,59.54,59.48,59.5,147400.0,41.1491,41.1906,41.1491,41.1629,147400.0
2005-04-11 10:00:00,59.5,59.54,59.37,59.45,138900.0,41.1629,41.1906,41.073,41.1283,138900.0
2005-04-11 10:05:00,59.43,59.62,59.37,59.58,130200.0,41.1145,41.2459,41.073,41.2182,130200.0
2005-04-11 10:10:00,59.59,59.71,59.44,59.45,118300.0,41.2252,41.3082,41.1214,41.1283,118300.0
2005-04-11 10:15:00,59.45,59.55,59.4,59.49,118000.0,41.1283,41.1975,41.0937,41.156,118000.0
2005-04-11 10:20:00,59.5,59.52,59.27,59.42,108400.0,41.1629,41.1767,41.0038,41.1075,108400.0
2005-04-11 10:25:00,59.44,59.5,59.38,59.45,52700.0,41.1214,41.1629,41.0799,41.1283,52700.0
2005-04-11 10:30:00,59.46,59.59,59.44,59.59,48100.0,41.1352,41.2252,41.1214,41.2252,48100.0
2005-04-11 10:35:00,59.58,59.61,59.53,59.56,40800.0,41.2182,41.239,41.1836,41.2044,40800.0
2005-04-11 10:40:00,59.56,59.56,59.48,59.51,45800.0,41.2044,41.2044,41.1491,41.1698,45800.0
2005-04-11 10:45:00,59.53,59.54,59.5,59.53,26000.0,41.1836,41.1906,41.1629,41.1836,26000.0
2005-04-11 10:50:00,59.53,59.61,59.49,59.55,101300.0,41.1836,41.239,41.156,41.1975,101300.0
2005-04-11 10:55:00,59.55,59.6,59.53,59.56,54600.0,41.1975,41.2321,41.1836,41.2044,54600.0
2005-04-11 11:00:00,59.56,59.61,59.5,59.6,57500.0,41.2044,41.239,41.1629,41.2321,57500.0
2005-04-11 11:05:00,59.6,59.68,59.6,59.61,64800.0,41.2321,41.2874,41.2321,41.239,64800.0
2005-04-11 11:10:00,59.61,59.67,59.6,59.63,35200.0,41.239,41.2805,41.2321,41.2528,35200.0
2005-04-11 11:15:00,59.6,59.67,59.59,59.63,37200.0,41.2321,41.2805,41.2252,41.2528,37200.0
2005-04-11 11:20:00,59.63,59.67,59.59,59.61,39300.0,41.2528,41.2805,41.2252,41.239,39300.0
2005-04-11 11:25:00,59.61,59.65,59.6,59.65,37700.0,41.239,41.2667,41.2321,41.2667,37700.0
2005-04-11 11:30:00,59.63,59.64,59.49,59.56,118400.0,41.2528,41.2597,41.156,41.2044,118400.0
2005-04-11 11:35:00,59.56,59.69,59.56,59.66,48800.0,41.2044,41.2943,41.2044,41.2736,48800.0
2005-04-11 11:40:00,59.67,59.69,59.65,59.68,24500.0,41.2805,41.2943,41.2667,41.2874,24500.0
2005-04-11 11:45:00,59.67,59.68,59.61,59.62,26500.0,41.2805,41.2874,41.239,41.2459,26500.0
2005-04-11 11:50:00,59.61,59.67,59.6,59.66,22000.0,41.239,41.2805,41.2321,41.2736,22000.0
2005-04-11 11:55:00,59.65,59.65,59.61,59.63,14400.0,41.2667,41.2667,41.239,41.2528,14400.0
2005-04-11 12:00:00,59.63,59.74,59.62,59.71,73200.0,41.2528,41.3289,41.2459,41.3082,73200.0
2005-04-11 12:05:00,59.7,59.74,59.69,59.71,38800.0,41.3013,41.3289,41.2943,41.3082,38800.0
2005-04-11 12:10:00,59.71,59.73,59.66,59.67,28800.0,41.3082,41.322,41.2736,41.2805,28800.0
2005-04-11 12:15:00,59.67,59.7,59.64,59.64,33200.0,41.2805,41.3013,41.2597,41.2597,33200.0
2005-04-11 12:20:00,59.65,59.65,59.61,59.64,36100.0,41.2667,41.2667,41.239,41.2597,36100.0
2005-04-11 12:25:00,59.64,59.82,59.63,59.79,117300.0,41.2597,41.3843,41.2528,41.3635,117300.0
2005-04-11 12:30:00,59.8,59.86,59.6,59.83,75500.0,41.3704,41.4119,41.2321,41.3912,75500.0
2005-04-11 12:35:00,59.82,59.84,59.73,59.79,46100.0,41.3843,41.3981,41.322,41.3635,46100.0
2005-04-11 12:40:00,59.8,59.86,59.78,59.81,28400.0,41.3704,41.4119,41.3566,41.3774,28400.0
2005-04-11 12:45:00,59.82,59.83,59.6,59.78,23000.0,41.3843,41.3912,41.2321,41.3566,23000.0
2005-04-11 12:50:00,59.78,59.81,59.77,59.8,28600.0,41.3566,41.3774,41.3497,41.3704,28600.0
2005-04-11 12:55:00,59.8,59.86,59.8,59.86,22000.0,41.3704,41.4119,41.3704,41.4119,22000.0
2005-04-11 13:00:00,59.85,59.89,59.81,59.89,33000.0,41.405,41.4327,41.3774,41.4327,33000.0
2005-04-11 13:05:00,59.9,59.9,59.83,59.85,59300.0,41.4396,41.4396,41.3912,41.405,59300.0
2005-04-11 13:10:00,59.85,59.86,59.74,59.81,61600.0,41.405,41.4119,41.3289,41.3774,61600.0
2005-04-11 13:15:00,59.8,59.8,59.71,59.71,28400.0,41.3704,41.3704,41.3082,41.3082,28400.0
2005-04-11 13:20:00,59.73,59.77,59.69,59.73,58900.0,41.322,41.3497,41.2943,41.322,58900.0
2005-04-11 13:25:00,59.73,59.78,59.73,59.76,18300.0,41.322,41.3566,41.322,41.3428,18300.0
2005-04-11 13:30:00,59.76,59.78,59.74,59.78,21300.0,41.3428,41.3566,41.3289,41.3566,21300.0
2005-04-11 13:35:00,59.78,59.78,59.7,59.71,30200.0,41.3566,41.3566,41.3013,41.3082,30200.0
2005-04-11 13:40:00,59.7,59.74,59.69,59.7,29200.0,41.3013,41.3289,41.2943,41.3013,29200.0
2005-04-11 13:45:00,59.7,59.72,59.64,59.68,34600.0,41.3013,41.3151,41.2597,41.2874,34600.0
2005-04-11 13:50:00,59.67,59.73,59.61,59.61,41200.0,41.2805,41.322,41.239,41.239,41200.0
2005-04-11 13:55:00,59.61,59.66,59.47,59.48,71000.0,41.239,41.2736,41.1421,41.1491,71000.0
2005-04-11 14:00:00,59.49,59.53,59.46,59.49,84800.0,41.156,41.1836,41.1352,41.156,84800.0
2005-04-11 14:05:00,59.49,59.49,59.46,59.48,41100.0,41.156,41.156,41.1352,41.1491,41100.0
2005-04-11 14:10:00,59.47,59.48,59.42,59.45,148000.0,41.1421,41.1491,41.1075,41.1283,148000.0
2005-04-11 14:15:00,59.46,59.46,59.41,59.44,47000.0,41.1352,41.1352,41.1006,41.1214,47000.0
2005-04-11 14:20:00,59.44,59.46,59.42,59.44,78900.0,41.1214,41.1352,41.1075,41.1214,78900.0
2005-04-11 14:25:00,59.43,59.44,59.31,59.35,104600.0,41.1145,41.1214,41.0314,41.0591,104600.0
2005-04-11 14:30:00,59.35,59.44,59.34,59.44,76900.0,41.0591,41.1214,41.0522,41.1214,76900.0
2005-04-11 14:35:00,59.44,59.5,59.43,59.49,90000.0,41.1214,41.1629,41.1145,41.156,90000.0
2005-04-11 14:40:00,59.49,59.53,59.42,59.43,94700.0,41.156,41.1836,41.1075,41.1145,94700.0
2005-04-11 14:45:00,59.43,59.56,59.42,59.51,158800.0,41.1145,41.2044,41.1075,41.1698,158800.0
2005-04-11 14:50:00,59.52,59.53,59.45,59.49,76400.0,41.1767,41.1836,41.1283,41.156,76400.0
2005-04-11 14:55:00,59.49,59.53,59.47,59.53,45700.0,41.156,41.1836,41.1421,41.1836,45700.0
2005-04-11 15:00:00,59.52,59.52,59.38,59.39,95400.0,41.1767,41.1767,41.0799,41.0868,95400.0
2005-04-11 15:05:00,59.39,59.4,59.33,59.36,85400.0,41.0868,41.0937,41.0453,41.066,85400.0
2005-04-11 15:10:00,59.36,59.37,59.31,59.32,70900.0,41.066,41.073,41.0314,41.0384,70900.0
2005-04-11 15:15:00,59.32,59.37,59.32,59.34,45200.0,41.0384,41.073,41.0384,41.0522,45200.0
2005-04-11 15:20:00,59.34,59.38,59.31,59.37,51500.0,41.0522,41.0799,41.0314,41.073,51500.0
2005-04-11 15:25:00,59.36,59.39,59.35,59.39,63300.0,41.066,41.0868,41.0591,41.0868,63300.0
2005-04-11 15:30:00,59.37,59.39,59.32,59.35,110700.0,41.073,41.0868,41.0384,41.0591,110700.0
2005-04-11 15:35:00,59.36,59.46,59.36,59.41,149800.0,41.066,41.1352,41.066,41.1006,149800.0
2005-04-11 15:40:00,59.41,59.47,59.38,59.44,97800.0,41.1006,41.1421,41.0799,41.1214,97800.0
2005-04-11 15:45:00,59.44,59.45,59.39,59.39,70000.0,41.1214,41.1283,41.0868,41.0868,70000.0
2005-04-11 15:50:00,59.39,59.4,59.33,59.36,124100.0,41.0868,41.0937,41.0453,41.066,124100.0
2005-04-11 15:55:00,59.36,59.37,59.3,59.33,160600.0,41.066,41.073,41.0245,41.0453,160600.0
2005-04-12 09:30:00,59.1,59.4,59.07,59.34,163600.0,40.8862,41.0937,40.8654,41.0522,163600.0
2005-04-12 09:35:00,59.33,59.35,59.05,59.14,80500.0,41.0453,41.0591,40.8516,40.9138,80500.0
2005-04-12 09:40:00,59.14,59.15,58.92,58.94,144200.0,40.9138,40.9208,40.7616,40.7755,144200.0
2005-04-12 09:45:00,58.97,59.0,58.8,58.82,156500.0,40.7962,40.817,40.6786,40.6925,156500.0
2005-04-12 09:50:00,58.81,58.88,58.77,58.82,106600.0,40.6855,40.734,40.6579,40.6925,106600.0
2005-04-12 09:55:00,58.83,58.86,58.75,58.82,78500.0,40.6994,40.7201,40.644,40.6925,78500.0
2005-04-12 10:00:00,58.83,58.95,58.79,58.95,72300.0,40.6994,40.7824,40.6717,40.7824,72300.0
2005-04-12 10:05:00,58.95,59.03,58.9,58.99,139200.0,40.7824,40.8377,40.7478,40.8101,139200.0
2005-04-12 10:10:00,58.99,59.15,58.99,59.15,93100.0,40.8101,40.9208,40.8101,40.9208,93100.0
2005-04-12 10:15:00,59.16,59.3,59.13,59.3,73100.0,40.9277,41.0245,40.9069,41.0245,73100.0
2005-04-12 10:20:00,59.3,59.45,59.26,59.38,94500.0,41.0245,41.1283,40.9969,41.0799,94500.0
2005-04-12 10:25:00,59.38,59.49,59.36,59.4,91100.0,41.0799,41.156,41.066,41.0937,91100.0
2005-04-12 10:30:00,59.39,59.42,59.35,59.42,82300.0,41.0868,41.1075,41.0591,41.1075,82300.0
2005-04-12 10:35:00,59.42,59.52,59.39,59.49,120800.0,41.1075,41.1767,41.0868,41.156,120800.0
2005-04-12 10:40:00,59.5,59.5,59.34,59.41,119100.0,41.1629,41.1629,41.0522,41.1006,119100.0
2005-04-12 10:45:00,59.43,59.45,59.27,59.3,105200.0,41.1145,41.1283,41.0038,41.0245,105200.0
2005-04-12 10:50:00,59.3,59.36,59.18,59.32,79000.0,41.0245,41.066,40.9415,41.0384,79000.0
2005-04-12 10:55:00,59.33,59.36,59.2,59.31,70300.0,41.0453,41.066,40.9553,41.0314,70300.0
2005-04-12 11:00:00,59.31,59.38,59.24,59.33,50600.0,41.0314,41.0799,40.983,41.0453,50600.0
2005-04-12 11:05:00,59.3,59.31,59.26,59.28,20000.0,41.0245,41.0314,40.9969,41.0107,20000.0
2005-04-12 11:10:00,59.28,59.29,59.14,59.17,27600.0,41.0107,41.0176,40.9138,40.9346,27600.0
2005-04-12 11:15:00,59.16,59.28,59.15,59.19,61800.0,40.9277,41.0107,40.9208,40.9484,61800.0
2005-04-12 11:20:00,59.2,59.28,59.18,59.18,30600.0,40.9553,41.0107,40.9415,40.9415,30600.0
2005-04-12 11:25:00,59.19,59.21,59.13,59.15,12600.0,40.9484,40.9623,40.9069,40.9208,12600.0
2005-04-12 11:30:00,59.16,59.25,59.15,59.18,29700.0,40.9277,40.9899,40.9208,40.9415,29700.0
2005-04-12 11:35:00,59.18,59.22,59.15,59.2,21900.0,40.9415,40.9692,40.9208,40.9553,21900.0
2005-04-12 11:40:00,59.21,59.22,59.19,59.22,11500.0,40.9623,40.9692,40.9484,40.9692,11500.0
2005-04-12 11:45:00,59.23,59.29,59.22,59.25,15600.0,40.9761,41.0176,40.9692,40.9899,15600.0
2005-04-12 11:50:00,59.29,59.33,59.26,59.27,12800.0,41.0176,41.0453,40.9969,41.0038,12800.0
2005-04-12 11:55:00,59.27,59.27,59.16,59.16,47200.0,41.0038,41.0038,40.9277,40.9277,47200.0
2005-04-12 12:00:00,59.17,59.21,59.16,59.19,19900.0,40.9346,40.9623,40.9277,40.9484,19900.0
2005-04-12 12:05:00,59.18,59.22,59.16,59.2,76000.0,40.9415,40.9692,40.9277,40.9553,76000.0
2005-04-12 12:10:00,59.19,59.22,59.18,59.22,20600.0,40.9484,40.9692,40.9415,40.9692,20600.0
2005-04-12 12:15:00,59.22,59.23,59.2,59.21,15700.0,40.9692,40.9761,40.9553,40.9623,15700.0
2005-04-12 12:20:00,59.22,59.38,59.22,59.34,48900.0,40.9692,41.0799,40.9692,41.0522,48900.0
2005-04-12 12:25:00,59.32,59.4,59.3,59.34,56800.0,41.0384,41.0937,41.0245,41.0522,56800.0
2005-04-12 12:30:00,59.34,59.47,59.33,59.47,65500.0,41.0522,41.1421,41.0453,41.1421,65500.0
2005-04-12 12:35:00,59.47,59.48,59.43,59.44,47500.0,41.1421,41.1491,41.1145,41.1214,47500.0
2005-04-12 12:40:00,59.44,59.56,59.44,59.55,47500.0,41.1214,41.2044,41.1214,41.1975,47500.0
2005-04-12 12:45:00,59.55,59.65,59.53,59.58,79800.0,41.1975,41.2667,41.1836,41.2182,79800.0
2005-04-12 12:50:00,59.59,59.74,59.59,59.72,78400.0,41.2252,41.3289,41.2252,41.3151,78400.0
2005-04-12 12:55:00,59.7,59.73,59.67,59.71,77600.0,41.3013,41.322,41.2805,41.3082,77600.0
2005-04-12 13:00:00,59.71,59.72,59.64,59.66,83500.0,41.3082,41.3151,41.2597,41.2736,83500.0
2005-04-12 13:05:00,59.65,59.69,59.65,59.69,40200.0,41.2667,41.2943,41.2667,41.2943,40200.0
2005-04-12 13:10:00,59.69,59.69,59.63,59.64,45800.0,41.2943,41.2943,41.2528,41.2597,45800.0
2005-04-12 13:15:00,59.64,59.65,59.57,59.58,47300.0,41.2597,41.2667,41.2113,41.2182,47300.0
2005-04-12 13:20:00,59.58,59.64,59.56,59.6,40800.0,41.2182,41.2597,41.2044,41.2321,40800.0
2005-04-12 13:25:00,59.6,59.67,59.59,59.62,60800.0,41.2321,41.2805,41.2252,41.2459,60800.0
2005-04-12 13:30:00,59.63,59.66,59.56,59.6,67000.0,41.2528,41.2736,41.2044,41.2321,67000.0
2005-04-12 13:35:00,59.59,59.6,59.41,59.54,126700.0,41.2252,41.2321,41.1006,41.1906,126700.0
2005-04-12 13:40:00,59.55,59.56,59.5,59.54,52300.0,41.1975,41.2044,41.1629,41.1906,52300.0
2005-04-12 13:45:00,59.55,59.56,59.47,59.55,67500.0,41.1975,41.2044,41.1421,41.1975,67500.0
2005-04-12 13:50:00,59.54,59.64,59.53,59.64,82100.0,41.1906,41.2597,41.1836,41.2597,82100.0
2005-04-12 13:55:00,59.63,59.66,59.62,59.64,38700.0,41.2528,41.2736,41.2459,41.2597,38700.0
2005-04-12 14:00:00,59.65,59.82,59.48,59.79,184900.0,41.2667,41.3843,41.1491,41.3635,184900.0
2005-04-12 14:05:00,59.78,59.81,59.57,59.79,106500.0,41.3566,41.3774,41.2113,41.3635,106500.0
2005-04-12 14:10:00,59.8,60.0,59.8,59.82,200700.0,41.3704,41.5088,41.3704,41.3843,200700.0
2005-04-12 14:15:00,59.83,60.0,59.83,59.98,196300.0,41.3912,41.5088,41.3912,41.495,196300.0
2005-04-12 14:20:00,59.98,60.15,59.97,60.1,461600.0,41.495,41.6126,41.488,41.578,461600.0
2005-04-12 14:25:00,60.1,60.12,59.97,60.0,173800.0,41.578,41.5918,41.488,41.5088,173800.0
2005-04-12 14:30:00,60.0,60.2,59.95,60.15,160600.0,41.5088,41.6472,41.4742,41.6126,160600.0
2005-04-12 14:35:00,60.15,60.29,60.12,60.28,153800.0,41.6126,41.7094,41.5918,41.7025,153800.0
2005-04-12 14:40:00,60.28,60.44,60.21,60.4,218400.0,41.7025,41.8132,41.6541,41.7855,218400.0
2005-04-12 14:45:00,60.41,60.52,60.39,60.44,228000.0,41.7924,41.8685,41.7786,41.8132,228000.0
2005-04-12 14:50:00,60.43,60.51,60.36,60.49,151500.0,41.8063,41.8616,41.7579,41.8478,151500.0
2005-04-12 14:55:00,60.5,60.75,60.49,60.66,250100.0,41.8547,42.0277,41.8478,41.9654,250100.0
2005-04-12 15:00:00,60.66,60.72,60.57,60.71,193900.0,41.9654,42.0069,41.9031,42.0,193900.0
2005-04-12 15:05:00,60.71,60.71,60.51,60.51,107600.0,42.0,42.0,41.8616,41.8616,107600.0
2005-04-12 15:10:00,60.51,60.56,60.45,60.48,184400.0,41.8616,41.8962,41.8201,41.8409,184400.0
2005-04-12 15:15:00,60.48,60.52,60.43,60.49,181500.0,41.8409,41.8685,41.8063,41.8478,181500.0
2005-04-12 15:20:00,60.49,60.5,60.43,60.44,79000.0,41.8478,41.8547,41.8063,41.8132,79000.0
2005-04-12 15:25:00,60.44,60.64,60.44,60.63,132400.0,41.8132,41.9516,41.8132,41.9446,132400.0
2005-04-12 15:30:00,60.63,60.69,60.54,60.61,144200.0,41.9446,41.9861,41.8824,41.9308,144200.0
2005-04-12 15:35:00,60.61,60.61,60.52,60.53,166500.0,41.9308,41.9308,41.8685,41.8755,166500.0
2005-04-12 15:40:00,60.54,60.56,60.39,60.39,180500.0,41.8824,41.8962,41.7786,41.7786,180500.0
2005-04-12 15:45:00,60.39,60.6,60.39,60.59,228200.0,41.7786,41.9239,41.7786,41.917,228200.0
2005-04-12 15:50:00,60.59,60.67,60.56,60.63,205100.0,41.917,41.9723,41.8962,41.9446,205100.0
2005-04-12 15:55:00,60.63,60.64,60.48,60.55,322700.0,41.9446,41.9516,41.8409,41.8893,322700.0
2005-04-13 09:30:00,60.07,60.1,59.75,60.0,298100.0,41.5572,41.578,41.3358,41.5088,298100.0
2005-04-13 09:35:00,60.0,60.1,59.99,60.06,120500.0,41.5088,41.578,41.5019,41.5503,120500.0
2005-04-13 09:40:00,60.07,60.2,60.04,60.15,112700.0,41.5572,41.6472,41.5365,41.6126,112700.0
2005-04-13 09:45:00,60.15,60.44,60.1,60.4,155800.0,41.6126,41.8132,41.578,41.7855,155800.0
2005-04-13 09:50:00,60.41,60.54,60.34,60.44,212300.0,41.7924,41.8824,41.744,41.8132,212300.0
2005-04-13 09:55:00,60.44,60.51,60.21,60.29,208200.0,41.8132,41.8616,41.6541,41.7094,208200.0
2005-04-13 10:00:00,60.29,60.39,60.18,60.18,106100.0,41.7094,41.7786,41.6333,41.6333,106100.0
2005-04-13 10:05:00,60.19,60.19,60.01,60.03,99000.0,41.6402,41.6402,41.5157,41.5296,99000.0
2005-04-13 10:10:00,60.03,60.12,60.02,60.04,83100.0,41.5296,41.5918,41.5226,41.5365,83100.0
2005-04-13 10:15:00,60.04,60.07,60.02,60.03,38200.0,41.5365,41.5572,41.5226,41.5296,38200.0
2005-04-13 10:20:00,60.03,60.18,60.03,60.09,72500.0,41.5296,41.6333,41.5296,41.5711,72500.0
2005-04-13 10:25:00,60.08,60.1,60.06,60.08,53600.0,41.5641,41.578,41.5503,41.5641,53600.0
2005-04-13 10:30:00,60.09,60.33,60.08,60.08,160600.0,41.5711,41.7371,41.5641,41.5641,160600.0
2005-04-13 10:35:00,60.1,60.13,60.01,60.11,97200.0,41.578,41.5987,41.5157,41.5849,97200.0
2005-04-13 10:40:00,60.11,60.16,60.02,60.05,32200.0,41.5849,41.6195,41.5226,41.5434,32200.0
2005-04-13 10:45:00,60.05,60.09,59.96,59.98,79500.0,41.5434,41.5711,41.4811,41.495,79500.0
2005-04-13 10:50:00,59.98,59.99,59.85,59.94,69100.0,41.495,41.5019,41.405,41.4673,69100.0
2005-04-13 10:55:00,59.94,59.99,59.92,59.94,24500.0,41.4673,41.5019,41.4535,41.4673,24500.0
2005-04-13 11:00:00,59.94,59.98,59.85,59.85,46300.0,41.4673,41.495,41.405,41.405,46300.0
2005-04-13 11:05:00,59.86,59.93,59.81,59.89,62400.0,41.4119,41.4604,41.3774,41.4327,62400.0
2005-04-13 11:10:00,59.9,60.04,59.83,59.95,56400.0,41.4396,41.5365,41.3912,41.4742,56400.0
2005-04-13 11:15:00,59.96,60.01,59.93,59.99,66600.0,41.4811,41.5157,41.4604,41.5019,66600.0
2005-04-13 11:20:00,59.98,60.02,59.92,59.99,52800.0,41.495,41.5226,41.4535,41.5019,52800.0
2005-04-13 11:25:00,59.93,60.17,59.92,60.17,52700.0,41.4604,41.6264,41.4535,41.6264,52700.0
2005-04-13 11:30:00,60.17,60.27,60.15,60.24,98800.0,41.6264,41.6956,41.6126,41.6748,98800.0
2005-04-13 11:35:00,60.25,60.28,60.19,60.21,44800.0,41.6818,41.7025,41.6402,41.6541,44800.0
2005-04-13 11:40:00,60.22,60.43,60.2,60.43,92000.0,41.661,41.8063,41.6472,41.8063,92000.0
2005-04-13 11:45:00,60.41,60.48,60.38,60.43,90300.0,41.7924,41.8409,41.7717,41.8063,90300.0
2005-04-13 11:50:00,60.42,60.48,60.42,60.47,71900.0,41.7994,41.8409,41.7994,41.8339,71900.0
2005-04-13 11:55:00,60.47,60.51,60.42,60.45,66900.0,41.8339,41.8616,41.7994,41.8201,66900.0
2005-04-13 12:00:00,60.44,60.45,60.4,60.44,46600.0,41.8132,41.8201,41.7855,41.8132,46600.0
2005-04-13 12:05:00,60.43,60.52,60.42,60.5,61800.0,41.8063,41.8685,41.7994,41.8547,61800.0
2005-04-13 12:10:00,60.48,60.52,60.42,60.43,44400.0,41.8409,41.8685,41.7994,41.8063,44400.0
2005-04-13 12:15:00,60.43,60.45,60.35,60.42,48500.0,41.8063,41.8201,41.7509,41.7994,48500.0
2005-04-13 12:20:00,60.42,60.5,60.39,60.42,76800.0,41.7994,41.8547,41.7786,41.7994,76800.0
2005-04-13 12:25:00,60.42,60.44,60.42,60.42,24100.0,41.7994,41.8132,41.7994,41.7994,24100.0
2005-04-13 12:30:00,60.43,60.43,60.35,60.42,51500.0,41.8063,41.8063,41.7509,41.7994,51500.0
2005-04-13 12:35:00,60.42,60.46,60.42,60.45,14300.0,41.7994,41.827,41.7994,41.8201,14300.0
2005-04-13 12:40:00,60.45,60.46,60.43,60.45,20400.0,41.8201,41.827,41.8063,41.8201,20400.0
2005-04-13 12:45:00,60.45,60.54,60.43,60.51,36200.0,41.8201,41.8824,41.8063,41.8616,36200.0
2005-04-13 12:50:00,60.52,60.6,60.5,60.54,49600.0,41.8685,41.9239,41.8547,41.8824,49600.0
2005-04-13 12:55:00,60.54,60.68,60.54,60.66,38200.0,41.8824,41.9792,41.8824,41.9654,38200.0
2005-04-13 13:00:00,60.67,60.7,60.56,60.6,151300.0,41.9723,41.9931,41.8962,41.9239,151300.0
2005-04-13 13:05:00,60.59,60.6,60.47,60.49,71200.0,41.917,41.9239,41.8339,41.8478,71200.0
2005-04-13 13:10:00,60.49,60.54,60.44,60.54,68300.0,41.8478,41.8824,41.8132,41.8824,68300.0
2005-04-13 13:15:00,60.53,60.61,60.49,60.52,68000.0,41.8755,41.9308,41.8478,41.8685,68000.0
2005-04-13 13:20:00,60.53,60.53,60.31,60.36,46600.0,41.8755,41.8755,41.7233,41.7579,46600.0
2005-04-13 13:25:00,60.35,60.36,60.18,60.19,65000.0,41.7509,41.7579,41.6333,41.6402,65000.0
2005-04-13 13:30:00,60.19,60.19,60.06,60.12,82100.0,41.6402,41.6402,41.5503,41.5918,82100.0
2005-04-13 13:35:00,60.16,60.21,60.09,60.19,56400.0,41.6195,41.6541,41.5711,41.6402,56400.0
2005-04-13 13:40:00,60.19,60.24,60.1,60.17,74000.0,41.6402,41.6748,41.578,41.6264,74000.0
2005-04-13 13:45:00,60.18,60.23,60.13,60.19,48800.0,41.6333,41.6679,41.5987,41.6402,48800.0
2005-04-13 13:50:00,60.19,60.23,60.1,60.16,69800.0,41.6402,41.6679,41.578,41.6195,69800.0
2005-04-13 13:55:00,60.17,60.21,60.15,60.15,34600.0,41.6264,41.6541,41.6126,41.6126,34600.0
2005-04-13 14:00:00,60.16,60.26,60.15,60.15,30200.0,41.6195,41.6887,41.6126,41.6126,30200.0
2005-04-13 14:05:00,60.15,60.22,60.12,60.12,43900.0,41.6126,41.661,41.5918,41.5918,43900.0
2005-04-13 14:10:00,60.13,60.15,59.96,60.01,77100.0,41.5987,41.6126,41.4811,41.5157,77100.0
2005-04-13 14:15:00,60.02,60.1,60.01,60.06,18800.0,41.5226,41.578,41.5157,41.5503,18800.0
2005-04-13 14:20:00,60.06,60.15,60.03,60.14,23500.0,41.5503,41.6126,41.5296,41.6057,23500.0
2005-04-13 14:25:00,60.15,60.15,60.09,60.12,49900.0,41.6126,41.6126,41.5711,41.5918,49900.0
2005-04-13 14:30:00,60.13,60.14,60.04,60.09,36100.0,41.5987,41.6057,41.5365,41.5711,36100.0
2005-04-13 14:35:00,60.08,60.27,60.08,60.21,44400.0,41.5641,41.6956,41.5641,41.6541,44400.0
2005-04-13 14:40:00,60.22,60.35,60.2,60.33,49000.0,41.661,41.7509,41.6472,41.7371,49000.0
2005-04-13 14:45:00,60.33,60.33,60.24,60.26,44200.0,41.7371,41.7371,41.6748,41.6887,44200.0
2005-04-13 14:50:00,60.24,60.31,60.1,60.11,62200.0,41.6748,41.7233,41.578,41.5849,62200.0
2005-04-13 14:55:00,60.14,60.27,60.1,60.27,75200.0,41.6057,41.6956,41.578,41.6956,75200.0
2005-04-13 15:00:00,60.26,60.26,60.12,60.21,76300.0,41.6887,41.6887,41.5918,41.6541,76300.0
2005-04-13 15:05:00,60.22,60.23,60.07,60.22,79700.0,41.661,41.6679,41.5572,41.661,79700.0
2005-04-13 15:10:00,60.22,60.26,60.15,60.25,49700.0,41.661,41.6887,41.6126,41.6818,49700.0
2005-04-13 15:15:00,60.25,60.25,60.11,60.18,64200.0,41.6818,41.6818,41.5849,41.6333,64200.0
2005-04-13 15:20:00,60.19,60.19,60.11,60.19,63200.0,41.6402,41.6402,41.5849,41.6402,63200.0
2005-04-13 15:25:00,60.19,60.26,60.13,60.16,59800.0,41.6402,41.6887,41.5987,41.6195,59800.0
2005-04-13 15:30:00,60.15,60.31,60.07,60.29,88000.0,41.6126,41.7233,41.5572,41.7094,88000.0
2005-04-13 15:35:00,60.3,60.32,60.22,60.24,85900.0,41.7163,41.7302,41.661,41.6748,85900.0
2005-04-13 15:40:00,60.24,60.37,60.23,60.37,102800.0,41.6748,41.7648,41.6679,41.7648,102800.0
2005-04-13 15:45:00,60.37,60.46,60.3,60.42,233900.0,41.7648,41.827,41.7163,41.7994,233900.0
2005-04-13 15:50:00,60.41,60.49,60.36,60.4,214200.0,41.7924,41.8478,41.7579,41.7855,214200.0
2005-04-13 15:55:00,60.4,60.51,60.39,60.47,226700.0,41.7855,41.8616,41.7786,41.8339,226700.0
2005-04-14 09:30:00,60.51,60.7,60.5,60.55,219100.0,41.8616,41.9931,41.8547,41.8893,219100.0
2005-04-14 09:35:00,60.55,60.61,60.52,60.58,154700.0,41.8893,41.9308,41.8685,41.91,154700.0
2005-04-14 09:40:00,60.58,60.61,60.47,60.57,269500.0,41.91,41.9308,41.8339,41.9031,269500.0
2005-04-14 09:45:00,60.54,60.66,60.53,60.66,87600.0,41.8824,41.9654,41.8755,41.9654,87600.0
2005-04-14 09:50:00,60.66,60.86,60.62,60.86,119100.0,41.9654,42.1038,41.9377,42.1038,119100.0
2005-04-14 09:55:00,60.86,60.96,60.81,60.82,136900.0,42.1038,42.1729,42.0692,42.0761,136900.0
2005-04-14 10:00:00,60.84,60.91,60.8,60.87,70400.0,42.0899,42.1383,42.0622,42.1107,70400.0
2005-04-14 10:05:00,60.87,60.95,60.61,60.68,125900.0,42.1107,42.166,41.9308,41.9792,125900.0
2005-04-14 10:10:00,60.67,60.7,60.42,60.49,142400.0,41.9723,41.9931,41.7994,41.8478,142400.0
2005-04-14 10:15:00,60.49,60.57,60.45,60.52,122800.0,41.8478,41.9031,41.8201,41.8685,122800.0
2005-04-14 10:20:00,60.54,60.65,60.5,60.61,83500.0,41.8824,41.9585,41.8547,41.9308,83500.0
2005-04-14 10:25:00,60.6,60.65,60.5,60.6,77100.0,41.9239,41.9585,41.8547,41.9239,77100.0
2005-04-14 10:30:00,60.59,60.6,60.45,60.58,109600.0,41.917,41.9239,41.8201,41.91,109600.0
2005-04-14 10:35:00,60.59,60.62,60.49,60.51,103200.0,41.917,41.9377,41.8478,41.8616,103200.0
2005-04-14 10:40:00,60.5,60.65,60.48,60.58,76400.0,41.8547,41.9585,41.8409,41.91,76400.0
2005-04-14 10:45:00,60.58,60.76,60.58,60.6,63400.0,41.91,42.0346,41.91,41.9239,63400.0
2005-04-14 10:50:00,60.6,60.63,60.49,60.58,124000.0,41.9239,41.9446,41.8478,41.91,124000.0
2005-04-14 10:55:00,60.59,60.62,60.45,60.46,136400.0,41.917,41.9377,41.8201,41.827,136400.0
2005-04-14 11:00:00,60.46,60.48,60.32,60.38,119900.0,41.827,41.8409,41.7302,41.7717,119900.0
2005-04-14 11:05:00,60.37,60.45,60.35,60.44,89500.0,41.7648,41.8201,41.7509,41.8132,89500.0
2005-04-14 11:10:00,60.44,60.53,60.36,60.37,63800.0,41.8132,41.8755,41.7579,41.7648,63800.0
2005-04-14 11:15:00,60.36,60.36,60.13,60.17,98700.0,41.7579,41.7579,41.5987,41.6264,98700.0
2005-04-14 11:20:00,60.17,60.18,60.1,60.12,59400.0,41.6264,41.6333,41.578,41.5918,59400.0
2005-04-14 11:25:00,60.14,60.22,60.14,60.21,82200.0,41.6057,41.661,41.6057,41.6541,82200.0
2005-04-14 11:30:00,60.2,60.22,60.15,60.21,50600.0,41.6472,41.661,41.6126,41.6541,50600.0
2005-04-14 11:35:00,60.21,60.27,60.17,60.18,51000.0,41.6541,41.6956,41.6264,41.6333,51000.0
2005-04-14 11:40:00,60.18,60.18,60.14,60.16,166400.0,41.6333,41.6333,41.6057,41.6195,166400.0
2005-04-14 11:45:00,60.16,60.27,60.16,60.25,63300.0,41.6195,41.6956,41.6195,41.6818,63300.0
2005-04-14 11:50:00,60.25,60.3,60.24,60.28,73300.0,41.6818,41.7163,41.6748,41.7025,73300.0
2005-04-14 11:55:00,60.29,60.3,60.23,60.25,44100.0,41.7094,41.7163,41.6679,41.6818,44100.0
2005-04-14 12:00:00,60.25,60.27,60.19,60.25,60100.0,41.6818,41.6956,41.6402,41.6818,60100.0
2005-04-14 12:05:00,60.23,60.26,60.18,60.21,19700.0,41.6679,41.6887,41.6333,41.6541,19700.0
2005-04-14 12:10:00,60.22,60.27,60.2,60.21,21800.0,41.661,41.6956,41.6472,41.6541,21800.0
2005-04-14 12:15:00,60.2,60.21,60.18,60.18,27100.0,41.6472,41.6541,41.6333,41.6333,27100.0
2005-04-14 12:20:00,60.18,60.2,60.11,60.13,45000.0,41.6333,41.6472,41.5849,41.5987,45000.0
2005-04-14 12:25:00,60.13,60.16,60.08,60.14,37700.0,41.5987,41.6195,41.5641,41.6057,37700.0
2005-04-14 12:30:00,60.15,60.33,60.13,60.33,43300.0,41.6126,41.7371,41.5987,41.7371,43300.0
2005-04-14 12:35:00,60.33,60.34,60.26,60.32,59000.0,41.7371,41.744,41.6887,41.7302,59000.0
2005-04-14 12:40:00,60.33,60.35,60.24,60.3,55900.0,41.7371,41.7509,41.6748,41.7163,55900.0
2005-04-14 12:45:00,60.3,60.34,60.28,60.31,68000.0,41.7163,41.744,41.7025,41.7233,68000.0
2005-04-14 12:50:00,60.32,60.32,60.22,60.24,40000.0,41.7302,41.7302,41.661,41.6748,40000.0
2005-04-14 12:55:00,60.28,60.36,60.27,60.32,54300.0,41.7025,41.7579,41.6956,41.7302,54300.0
2005-04-14 13:00:00,60.33,60.34,60.3,60.32,36000.0,41.7371,41.744,41.7163,41.7302,36000.0
2005-04-14 13:05:00,60.32,60.34,60.32,60.34,32100.0,41.7302,41.744,41.7302,41.744,32100.0
2005-04-14 13:10:00,60.34,60.35,60.25,60.28,73900.0,41.744,41.7509,41.6818,41.7025,73900.0
2005-04-14 13:15:00,60.28,60.35,60.2,60.26,69700.0,41.7025,41.7509,41.6472,41.6887,69700.0
2005-04-14 13:20:00,60.27,60.34,60.24,60.28,90500.0,41.6956,41.744,41.6748,41.7025,90500.0
2005-04-14 13:25:00,60.29,60.29,60.13,60.14,48800.0,41.7094,41.7094,41.5987,41.6057,48800.0
2005-04-14 13:30:00,60.14,60.21,60.0,60.0,80600.0,41.6057,41.6541,41.5088,41.5088,80600.0
2005-04-14 13:35:00,60.01,60.1,59.94,60.1,188300.0,41.5157,41.578,41.4673,41.578,188300.0
2005-04-14 13:40:00,60.08,60.13,59.99,60.0,176100.0,41.5641,41.5987,41.5019,41.5088,176100.0
2005-04-14 13:45:00,60.0,60.0,59.91,59.92,55400.0,41.5088,41.5088,41.4465,41.4535,55400.0
2005-04-14 13:50:00,59.92,59.95,59.86,59.88,112700.0,41.4535,41.4742,41.4119,41.4258,112700.0
2005-04-14 13:55:00,59.88,60.07,59.84,60.02,137100.0,41.4258,41.5572,41.3981,41.5226,137100.0
2005-04-14 14:00:00,60.01,60.04,59.94,60.0,106800.0,41.5157,41.5365,41.4673,41.5088,106800.0
2005-04-14 14:05:00,60.0,60.15,60.0,60.11,59000.0,41.5088,41.6126,41.5088,41.5849,59000.0
2005-04-14 14:10:00,60.12,60.25,60.07,60.19,263400.0,41.5918,41.6818,41.5572,41.6402,263400.0
2005-04-14 14:15:00,60.2,60.25,60.09,60.14,89700.0,41.6472,41.6818,41.5711,41.6057,89700.0
2005-04-14 14:20:00,60.14,60.18,60.07,60.12,80100.0,41.6057,41.6333,41.5572,41.5918,80100.0
2005-04-14 14:25:00,60.12,60.24,60.09,60.2,118800.0,41.5918,41.6748,41.5711,41.6472,118800.0
2005-04-14 14:30:00,60.21,60.24,59.92,59.93,94000.0,41.6541,41.6748,41.4535,41.4604,94000.0
2005-04-14 14:35:00,59.94,59.95,59.78,59.82,113900.0,41.4673,41.4742,41.3566,41.3843,113900.0
2005-04-14 14:40:00,59.81,59.82,59.74,59.75,132300.0,41.3774,41.3843,41.3289,41.3358,132300.0
2005-04-14 14:45:00,59.76,60.01,59.75,60.01,185700.0,41.3428,41.5157,41.3358,41.5157,185700.0
2005-04-14 14:50:00,60.01,60.11,59.95,59.95,136100.0,41.5157,41.5849,41.4742,41.4742,136100.0
2005-04-14 14:55:00,59.94,60.03,59.87,59.89,122800.0,41.4673,41.5296,41.4189,41.4327,122800.0
2005-04-14 15:00:00,59.87,60.0,59.85,59.92,65000.0,41.4189,41.5088,41.405,41.4535,65000.0
2005-04-14 15:05:00,59.92,60.0,59.82,59.83,55100.0,41.4535,41.5088,41.3843,41.3912,55100.0
2005-04-14 15:10:00,59.82,59.92,59.82,59.85,92900.0,41.3843,41.4535,41.3843,41.405,92900.0
2005-04-14 15:15:00,59.87,60.0,59.86,59.86,67900.0,41.4189,41.5088,41.4119,41.4119,67900.0
2005-04-14 15:20:00,59.87,59.89,59.82,59.87,55700.0,41.4189,41.4327,41.3843,41.4189,55700.0
2005-04-14 15:25:00,59.87,59.99,59.87,59.89,91200.0,41.4189,41.5019,41.4189,41.4327,91200.0
2005-04-14 15:30:00,59.9,59.99,59.87,59.97,70100.0,41.4396,41.5019,41.4189,41.488,70100.0
2005-04-14 15:35:00,59.97,59.98,59.85,59.86,90100.0,41.488,41.495,41.405,41.4119,90100.0
2005-04-14 15:40:00,59.87,59.89,59.7,59.72,141000.0,41.4189,41.4327,41.3013,41.3151,141000.0
2005-04-14 15:45:00,59.72,59.86,59.71,59.77,222300.0,41.3151,41.4119,41.3082,41.3497,222300.0
2005-04-14 15:50:00,59.77,59.77,59.63,59.72,188900.0,41.3497,41.3497,41.2528,41.3151,188900.0
2005-04-14 15:55:00,59.72,59.76,59.63,59.69,219900.0,41.3151,41.3428,41.2528,41.2943,219900.0
2005-04-15 09:30:00,59.42,59.68,59.34,59.45,1085900.0,41.1075,41.2874,41.0522,41.1283,1085900.0
2005-04-15 09:35:00,59.45,59.63,59.34,59.63,246500.0,41.1283,41.2528,41.0522,41.2528,246500.0
2005-04-15 09:40:00,59.61,59.89,59.55,59.81,315800.0,41.239,41.4327,41.1975,41.3774,315800.0
2005-04-15 09:45:00,59.83,60.05,59.78,60.04,191700.0,41.3912,41.5434,41.3566,41.5365,191700.0
2005-04-15 09:50:00,60.03,60.31,60.02,60.16,252500.0,41.5296,41.7233,41.5226,41.6195,252500.0
2005-04-15 09:55:00,60.15,60.17,59.99,60.02,174300.0,41.6126,41.6264,41.5019,41.5226,174300.0
2005-04-15 10:00:00,60.02,60.1,59.87,59.98,193700.0,41.5226,41.578,41.4189,41.495,193700.0
2005-04-15 10:05:00,59.97,60.06,59.92,59.97,236600.0,41.488,41.5503,41.4535,41.488,236600.0
2005-04-15 10:10:00,59.97,59.99,59.77,59.83,192900.0,41.488,41.5019,41.3497,41.3912,192900.0
2005-04-15 10:15:00,59.81,60.0,59.78,59.96,113100.0,41.3774,41.5088,41.3566,41.4811,113100.0
2005-04-15 10:20:00,59.96,59.99,59.92,59.97,99200.0,41.4811,41.5019,41.4535,41.488,99200.0
2005-04-15 10:25:00,59.98,60.0,59.83,59.91,253000.0,41.495,41.5088,41.3912,41.4465,253000.0
2005-04-15 10:30:00,59.92,60.06,59.9,59.95,235200.0,41.4535,41.5503,41.4396,41.4742,235200.0
2005-04-15 10:35:00,59.95,59.95,59.81,59.82,107100.0,41.4742,41.4742,41.3774,41.3843,107100.0
2005-04-15 10:40:00,59.82,59.99,59.76,59.91,129200.0,41.3843,41.5019,41.3428,41.4465,129200.0
2005-04-15 10:45:00,59.91,59.97,59.77,59.87,95700.0,41.4465,41.488,41.3497,41.4189,95700.0
2005-04-15 10:50:00,59.86,59.96,59.81,59.83,91600.0,41.4119,41.4811,41.3774,41.3912,91600.0
2005-04-15 10:55:00,59.83,60.0,59.83,59.87,91000.0,41.3912,41.5088,41.3912,41.4189,91000.0
2005-04-15 11:00:00,59.88,59.92,59.78,59.88,117400.0,41.4258,41.4535,41.3566,41.4258,117400.0
2005-04-15 11:05:00,59.87,59.93,59.83,59.9,74900.0,41.4189,41.4604,41.3912,41.4396,74900.0
2005-04-15 11:10:00,59.89,59.9,59.78,59.86,142800.0,41.4327,41.4396,41.3566,41.4119,142800.0
2005-04-15 11:15:00,59.87,59.92,59.83,59.87,40100.0,41.4189,41.4535,41.3912,41.4189,40100.0
2005-04-15 11:20:00,59.87,59.9,59.81,59.88,69700.0,41.4189,41.4396,41.3774,41.4258,69700.0
2005-04-15 11:25:00,59.89,59.91,59.75,59.76,83400.0,41.4327,41.4465,41.3358,41.3428,83400.0
2005-04-15 11:30:00,59.75,59.85,59.75,59.81,82400.0,41.3358,41.405,41.3358,41.3774,82400.0
2005-04-15 11:35:00,59.82,59.82,59.72,59.75,97900.0,41.3843,41.3843,41.3151,41.3358,97900.0
2005-04-15 11:40:00,59.75,59.89,59.73,59.87,61700.0,41.3358,41.4327,41.322,41.4189,61700.0
2005-04-15 11:45:00,59.88,59.91,59.88,59.88,100800.0,41.4258,41.4465,41.4258,41.4258,100800.0
2005-04-15 11:50:00,59.87,59.91,59.83,59.87,69300.0,41.4189,41.4465,41.3912,41.4189,69300.0
2005-04-15 11:55:00,59.87,59.97,59.8,59.95,104000.0,41.4189,41.488,41.3704,41.4742,104000.0
2005-04-15 12:00:00,59.94,60.06,59.83,60.03,94700.0,41.4673,41.5503,41.3912,41.5296,94700.0
2005-04-15 12:05:00,60.04,60.14,59.95,60.03,186700.0,41.5365,41.6057,41.4742,41.5296,186700.0
2005-04-15 12:10:00,60.03,60.08,59.98,59.99,25900.0,41.5296,41.5641,41.495,41.5019,25900.0
2005-04-15 12:15:00,60.0,60.03,59.86,59.86,97000.0,41.5088,41.5296,41.4119,41.4119,97000.0
2005-04-15 12:20:00,59.87,59.98,59.78,59.86,100900.0,41.4189,41.495,41.3566,41.4119,100900.0
2005-04-15 12:25:00,59.86,59.95,59.83,59.9,120400.0,41.4119,41.4742,41.3912,41.4396,120400.0
2005-04-15 12:30:00,59.9,59.91,59.83,59.85,145500.0,41.4396,41.4465,41.3912,41.405,145500.0
2005-04-15 12:35:00,59.84,59.9,59.82,59.88,40500.0,41.3981,41.4396,41.3843,41.4258,40500.0
2005-04-15 12:40:00,59.88,59.96,59.86,59.92,76000.0,41.4258,41.4811,41.4119,41.4535,76000.0
2005-04-15 12:45:00,59.92,59.98,59.91,59.95,40900.0,41.4535,41.495,41.4465,41.4742,40900.0
2005-04-15 12:50:00,59.97,60.0,59.77,59.8,125700.0,41.488,41.5088,41.3497,41.3704,125700.0
2005-04-15 12:55:00,59.8,59.81,59.53,59.6,170900.0,41.3704,41.3774,41.1836,41.2321,170900.0
2005-04-15 13:00:00,59.59,59.75,59.54,59.7,75700.0,41.2252,41.3358,41.1906,41.3013,75700.0
2005-04-15 13:05:00,59.7,59.71,59.65,59.67,55900.0,41.3013,41.3082,41.2667,41.2805,55900.0
2005-04-15 13:10:00,59.68,59.76,59.62,59.68,117400.0,41.2874,41.3428,41.2459,41.2874,117400.0
2005-04-15 13:15:00,59.69,59.77,59.69,59.72,17200.0,41.2943,41.3497,41.2943,41.3151,17200.0
2005-04-15 13:20:00,59.74,59.84,59.71,59.84,35000.0,41.3289,41.3981,41.3082,41.3981,35000.0
2005-04-15 13:25:00,59.84,59.94,59.81,59.81,72800.0,41.3981,41.4673,41.3774,41.3774,72800.0
2005-04-15 13:30:00,59.82,59.98,59.81,59.98,98900.0,41.3843,41.495,41.3774,41.495,98900.0
2005-04-15 13:35:00,59.98,60.01,59.9,60.01,79500.0,41.495,41.5157,41.4396,41.5157,79500.0
2005-04-15 13:40:00,60.01,60.04,59.99,60.0,74600.0,41.5157,41.5365,41.5019,41.5088,74600.0
2005-04-15 13:45:00,60.0,60.01,59.8,59.85,143500.0,41.5088,41.5157,41.3704,41.405,143500.0
2005-04-15 13:50:00,59.85,59.91,59.84,59.9,37400.0,41.405,41.4465,41.3981,41.4396,37400.0
2005-04-15 13:55:00,59.89,60.0,59.81,59.99,54900.0,41.4327,41.5088,41.3774,41.5019,54900.0
2005-04-15 14:00:00,59.99,60.05,59.93,59.95,72400.0,41.5019,41.5434,41.4604,41.4742,72400.0
2005-04-15 14:05:00,59.97,60.01,59.93,59.97,58500.0,41.488,41.5157,41.4604,41.488,58500.0
2005-04-15 14:10:00,59.96,60.08,59.93,60.05,48900.0,41.4811,41.5641,41.4604,41.5434,48900.0
2005-04-15 14:15:00,60.05,60.14,60.04,60.1,78500.0,41.5434,41.6057,41.5365,41.578,78500.0
2005-04-15 14:20:00,60.1,60.1,59.9,59.9,89300.0,41.578,41.578,41.4396,41.4396,89300.0
2005-04-15 14:25:00,59.9,59.96,59.86,59.86,105000.0,41.4396,41.4811,41.4119,41.4119,105000.0
2005-04-15 14:30:00,59.87,59.92,59.8,59.82,76500.0,41.4189,41.4535,41.3704,41.3843,76500.0
2005-04-15 14:35:00,59.8,59.86,59.73,59.76,158000.0,41.3704,41.4119,41.322,41.3428,158000.0
2005-04-15 14:40:00,59.75,59.76,59.66,59.68,148000.0,41.3358,41.3428,41.2736,41.2874,148000.0
2005-04-15 14:45:00,59.67,59.75,59.63,59.68,104600.0,41.2805,41.3358,41.2528,41.2874,104600.0
2005-04-15 14:50:00,59.68,59.72,59.63,59.69,92700.0,41.2874,41.3151,41.2528,41.2943,92700.0
2005-04-15 14:55:00,59.69,59.94,59.66,59.9,111800.0,41.2943,41.4673,41.2736,41.4396,111800.0
2005-04-15 15:00:00,59.9,59.97,59.81,59.88,164800.0,41.4396,41.488,41.3774,41.4258,164800.0
2005-04-15 15:05:00,59.88,59.9,59.67,59.86,75100.0,41.4258,41.4396,41.2805,41.4119,75100.0
2005-04-15 15:10:00,59.86,59.91,59.79,59.83,107100.0,41.4119,41.4465,41.3635,41.3912,107100.0
2005-04-15 15:15:00,59.82,59.89,59.72,59.75,157600.0,41.3843,41.4327,41.3151,41.3358,157600.0
2005-04-15 15:20:00,59.74,59.81,59.62,59.66,103800.0,41.3289,41.3774,41.2459,41.2736,103800.0
2005-04-15 15:25:00,59.68,59.83,59.61,59.8,156000.0,41.2874,41.3912,41.239,41.3704,156000.0
2005-04-15 15:30:00,59.8,59.98,59.75,59.92,149000.0,41.3704,41.495,41.3358,41.4535,149000.0
2005-04-15 15:35:00,59.92,59.96,59.8,59.88,116600.0,41.4535,41.4811,41.3704,41.4258,116600.0
2005-04-15 15:40:00,59.88,59.88,59.77,59.81,269500.0,41.4258,41.4258,41.3497,41.3774,269500.0
2005-04-15 15:45:00,59.82,59.92,59.81,59.88,362400.0,41.3843,41.4535,41.3774,41.4258,362400.0
2005-04-15 15:50:00,59.89,59.99,59.86,59.98,246200.0,41.4327,41.5019,41.4119,41.495,246200.0
2005-04-15 15:55:00,59.97,60.01,59.89,59.93,345400.0,41.488,41.5157,41.4327,41.4604,345400.0
2005-04-18 09:30:00,59.79,59.92,59.7,59.82,224700.0,41.3635,41.4535,41.3013,41.3843,224700.0
2005-04-18 09:35:00,59.82,59.96,59.78,59.87,155600.0,41.3843,41.4811,41.3566,41.4189,155600.0
2005-04-18 09:40:00,59.88,59.9,59.71,59.78,138000.0,41.4258,41.4396,41.3082,41.3566,138000.0
2005-04-18 09:45:00,59.8,59.85,59.48,59.65,263400.0,41.3704,41.405,41.1491,41.2667,263400.0
2005-04-18 09:50:00,59.67,59.74,59.56,59.68,142700.0,41.2805,41.3289,41.2044,41.2874,142700.0
2005-04-18 09:55:00,59.68,60.0,59.67,59.96,220500.0,41.2874,41.5088,41.2805,41.4811,220500.0
2005-04-18 10:00:00,59.97,60.04,59.91,59.93,69500.0,41.488,41.5365,41.4465,41.4604,69500.0
2005-04-18 10:05:00,59.93,60.12,59.86,60.05,85100.0,41.4604,41.5918,41.4119,41.5434,85100.0
2005-04-18 10:10:00,60.06,60.29,60.04,60.29,151400.0,41.5503,41.7094,41.5365,41.7094,151400.0
2005-04-18 10:15:00,60.29,60.3,60.02,60.1,201800.0,41.7094,41.7163,41.5226,41.578,201800.0
2005-04-18 10:20:00,60.11,60.15,60.08,60.08,212900.0,41.5849,41.6126,41.5641,41.5641,212900.0
2005-04-18 10:25:00,60.1,60.1,59.88,60.0,69000.0,41.578,41.578,41.4258,41.5088,69000.0
2005-04-18 10:30:00,60.0,60.02,59.86,59.93,80200.0,41.5088,41.5226,41.4119,41.4604,80200.0
2005-04-18 10:35:00,59.94,59.99,59.88,59.91,77200.0,41.4673,41.5019,41.4258,41.4465,77200.0
2005-04-18 10:40:00,59.91,59.97,59.84,59.9,179200.0,41.4465,41.488,41.3981,41.4396,179200.0
2005-04-18 10:45:00,59.9,59.9,59.72,59.86,123300.0,41.4396,41.4396,41.3151,41.4119,123300.0
2005-04-18 10:50:00,59.87,59.9,59.73,59.75,95700.0,41.4189,41.4396,41.322,41.3358,95700.0
2005-04-18 10:55:00,59.75,59.87,59.74,59.84,69500.0,41.3358,41.4189,41.3289,41.3981,69500.0
2005-04-18 11:00:00,59.83,59.94,59.83,59.92,84000.0,41.3912,41.4673,41.3912,41.4535,84000.0
2005-04-18 11:05:00,59.92,59.96,59.71,59.78,102800.0,41.4535,41.4811,41.3082,41.3566,102800.0
2005-04-18 11:10:00,59.78,59.86,59.75,59.77,54000.0,41.3566,41.4119,41.3358,41.3497,54000.0
2005-04-18 11:15:00,59.77,59.85,59.72,59.78,75000.0,41.3497,41.405,41.3151,41.3566,75000.0
2005-04-18 11:20:00,59.8,59.91,59.8,59.89,99600.0,41.3704,41.4465,41.3704,41.4327,99600.0
2005-04-18 11:25:00,59.87,59.9,59.83,59.84,94100.0,41.4189,41.4396,41.3912,41.3981,94100.0
2005-04-18 11:30:00,59.85,59.86,59.74,59.81,71700.0,41.405,41.4119,41.3289,41.3774,71700.0
2005-04-18 11:35:00,59.79,59.82,59.69,59.7,105300.0,41.3635,41.3843,41.2943,41.3013,105300.0
2005-04-18 11:40:00,59.68,59.69,59.34,59.38,139000.0,41.2874,41.2943,41.0522,41.0799,139000.0
2005-04-18 11:45:00,59.38,59.46,59.28,59.32,68000.0,41.0799,41.1352,41.0107,41.0384,68000.0
2005-04-18 11:50:00,59.32,59.42,59.28,59.4,39700.0,41.0384,41.1075,41.0107,41.0937,39700.0
2005-04-18 11:55:00,59.38,59.45,59.36,59.43,25900.0,41.0799,41.1283,41.066,41.1145,25900.0
2005-04-18 12:00:00,59.43,59.43,59.29,59.36,38700.0,41.1145,41.1145,41.0176,41.066,38700.0
2005-04-18 12:05:00,59.35,59.58,59.35,59.5,47200.0,41.0591,41.2182,41.0591,41.1629,47200.0
2005-04-18 12:10:00,59.49,59.54,59.44,59.54,36100.0,41.156,41.1906,41.1214,41.1906,36100.0
2005-04-18 12:15:00,59.55,59.56,59.39,59.41,43700.0,41.1975,41.2044,41.0868,41.1006,43700.0
2005-04-18 12:20:00,59.4,59.51,59.32,59.46,83900.0,41.0937,41.1698,41.0384,41.1352,83900.0
2005-04-18 12:25:00,59.46,59.46,59.36,59.43,29400.0,41.1352,41.1352,41.066,41.1145,29400.0
2005-04-18 12:30:00,59.44,59.46,59.39,59.4,33100.0,41.1214,41.1352,41.0868,41.0937,33100.0
2005-04-18 12:35:00,59.4,59.5,59.37,59.42,88300.0,41.0937,41.1629,41.073,41.1075,88300.0
2005-04-18 12:40:00,59.41,59.48,59.38,59.45,95600.0,41.1006,41.1491,41.0799,41.1283,95600.0
2005-04-18 12:45:00,59.45,59.51,59.4,59.4,82300.0,41.1283,41.1698,41.0937,41.0937,82300.0
2005-04-18 12:50:00,59.39,59.55,59.37,59.54,78800.0,41.0868,41.1975,41.073,41.1906,78800.0
2005-04-18 12:55:00,59.53,59.66,59.48,59.51,117300.0,41.1836,41.2736,41.1491,41.1698,117300.0
2005-04-18 13:00:00,59.51,59.65,59.51,59.65,77400.0,41.1698,41.2667,41.1698,41.2667,77400.0
2005-04-18 13:05:00,59.65,59.69,59.6,59.65,187500.0,41.2667,41.2943,41.2321,41.2667,187500.0
2005-04-18 13:10:00,59.63,59.65,59.57,59.59,40900.0,41.2528,41.2667,41.2113,41.2252,40900.0
2005-04-18 13:15:00,59.59,59.62,59.4,59.5,45300.0,41.2252,41.2459,41.0937,41.1629,45300.0
2005-04-18 13:20:00,59.48,59.61,59.35,59.55,62000.0,41.1491,41.239,41.0591,41.1975,62000.0
2005-04-18 13:25:00,59.55,59.55,59.36,59.42,89600.0,41.1975,41.1975,41.066,41.1075,89600.0
2005-04-18 13:30:00,59.4,59.43,59.33,59.43,54600.0,41.0937,41.1145,41.0453,41.1145,54600.0
2005-04-18 13:35:00,59.42,59.43,59.24,59.25,64500.0,41.1075,41.1145,40.983,40.9899,64500.0
2005-04-18 13:40:00,59.25,59.3,59.16,59.25,69400.0,40.9899,41.0245,40.9277,40.9899,69400.0
2005-04-18 13:45:00,59.25,59.27,59.09,59.12,72900.0,40.9899,41.0038,40.8792,40.9,72900.0
2005-04-18 13:50:00,59.11,59.16,59.09,59.1,51400.0,40.8931,40.9277,40.8792,40.8862,51400.0
2005-04-18 13:55:00,59.1,59.13,59.03,59.09,64300.0,40.8862,40.9069,40.8377,40.8792,64300.0
2005-04-18 14:00:00,59.11,59.17,59.09,59.14,66200.0,40.8931,40.9346,40.8792,40.9138,66200.0
2005-04-18 14:05:00,59.15,59.25,59.14,59.16,46500.0,40.9208,40.9899,40.9138,40.9277,46500.0
2005-04-18 14:10:00,59.16,59.17,59.07,59.09,81600.0,40.9277,40.9346,40.8654,40.8792,81600.0
2005-04-18 14:15:00,59.11,59.16,58.9,58.95,71600.0,40.8931,40.9277,40.7478,40.7824,71600.0
2005-04-18 14:20:00,58.95,59.0,58.83,58.95,128100.0,40.7824,40.817,40.6994,40.7824,128100.0
2005-04-18 14:25:00,58.95,58.96,58.79,58.87,66700.0,40.7824,40.7893,40.6717,40.727,66700.0
2005-04-18 14:30:00,58.88,58.96,58.71,58.76,96600.0,40.734,40.7893,40.6164,40.6509,96600.0
2005-04-18 14:35:00,58.77,58.78,58.69,58.74,72500.0,40.6579,40.6648,40.6025,40.6371,72500.0
2005-04-18 14:40:00,58.74,58.76,58.4,58.4,170900.0,40.6371,40.6509,40.4019,40.4019,170900.0
2005-04-18 14:45:00,58.41,58.69,58.38,58.68,109200.0,40.4088,40.6025,40.3881,40.5956,109200.0
2005-04-18 14:50:00,58.68,58.9,58.68,58.9,102200.0,40.5956,40.7478,40.5956,40.7478,102200.0
2005-04-18 14:55:00,58.91,59.0,58.87,59.0,64900.0,40.7547,40.817,40.727,40.817,64900.0
2005-04-18 15:00:00,58.99,59.15,58.99,59.01,67100.0,40.8101,40.9208,40.8101,40.8239,67100.0
2005-04-18 15:05:00,59.0,59.04,58.92,58.99,52000.0,40.817,40.8447,40.7616,40.8101,52000.0
2005-04-18 15:10:00,58.98,59.05,58.96,59.01,77500.0,40.8031,40.8516,40.7893,40.8239,77500.0
2005-04-18 15:15:00,59.01,59.12,59.01,59.03,63800.0,40.8239,40.9,40.8239,40.8377,63800.0
2005-04-18 15:20:00,59.03,59.16,59.03,59.11,115300.0,40.8377,40.9277,40.8377,40.8931,115300.0
2005-04-18 15:25:00,59.11,59.22,59.09,59.2,73300.0,40.8931,40.9692,40.8792,40.9553,73300.0
2005-04-18 15:30:00,59.2,59.35,59.14,59.14,69100.0,40.9553,41.0591,40.9138,40.9138,69100.0
2005-04-18 15:35:00,59.14,59.29,59.1,59.15,113300.0,40.9138,41.0176,40.8862,40.9208,113300.0
2005-04-18 15:40:00,59.15,59.16,59.01,59.09,96000.0,40.9208,40.9277,40.8239,40.8792,96000.0
2005-04-18 15:45:00,59.1,59.15,58.94,59.1,94400.0,40.8862,40.9208,40.7755,40.8862,94400.0
2005-04-18 15:50:00,59.09,59.14,59.08,59.11,69000.0,40.8792,40.9138,40.8723,40.8931,69000.0
2005-04-18 15:55:00,59.12,59.12,59.05,59.05,82700.0,40.9,40.9,40.8516,40.8516,82700.0
2005-04-19 09:30:00,58.95,59.04,58.56,58.65,594400.0,40.7824,40.8447,40.5126,40.5748,594400.0
2005-04-19 09:35:00,58.66,58.91,58.62,58.9,154000.0,40.5818,40.7547,40.5541,40.7478,154000.0
2005-04-19 09:40:00,58.9,59.02,58.84,58.97,156000.0,40.7478,40.8308,40.7063,40.7962,156000.0
2005-04-19 09:45:00,58.98,59.05,58.83,58.99,129400.0,40.8031,40.8516,40.6994,40.8101,129400.0
2005-04-19 09:50:00,59.0,59.1,58.97,59.04,118000.0,40.817,40.8862,40.7962,40.8447,118000.0
2005-04-19 09:55:00,59.05,59.16,59.0,59.08,106500.0,40.8516,40.9277,40.817,40.8723,106500.0
2005-04-19 10:00:00,59.08,59.2,59.07,59.12,72700.0,40.8723,40.9553,40.8654,40.9,72700.0
2005-04-19 10:05:00,59.1,59.19,58.95,59.0,69700.0,40.8862,40.9484,40.7824,40.817,69700.0
2005-04-19 10:10:00,59.02,59.04,58.79,58.81,91000.0,40.8308,40.8447,40.6717,40.6855,91000.0
2005-04-19 10:15:00,58.82,58.87,58.75,58.86,76900.0,40.6925,40.727,40.644,40.7201,76900.0
2005-04-19 10:20:00,58.86,58.9,58.75,58.88,92300.0,40.7201,40.7478,40.644,40.734,92300.0
2005-04-19 10:25:00,58.86,58.94,58.75,58.75,35800.0,40.7201,40.7755,40.644,40.644,35800.0
2005-04-19 10:30:00,58.75,58.79,58.69,58.77,53300.0,40.644,40.6717,40.6025,40.6579,53300.0
2005-04-19 10:35:00,58.77,58.78,58.62,58.68,88600.0,40.6579,40.6648,40.5541,40.5956,88600.0
2005-04-19 10:40:00,58.67,58.68,58.5,58.52,54200.0,40.5887,40.5956,40.4711,40.4849,54200.0
2005-04-19 10:45:00,58.5,58.8,58.34,58.38,161200.0,40.4711,40.6786,40.3604,40.3881,161200.0
2005-04-19 10:50:00,58.39,58.54,58.37,58.51,80400.0,40.395,40.4988,40.3811,40.478,80400.0
2005-04-19 10:55:00,58.49,58.56,58.39,58.56,43100.0,40.4642,40.5126,40.395,40.5126,43100.0
2005-04-19 11:00:00,58.56,58.61,58.51,58.55,104000.0,40.5126,40.5472,40.478,40.5057,104000.0
2005-04-19 11:05:00,58.55,58.6,58.52,58.57,51400.0,40.5057,40.5403,40.4849,40.5195,51400.0
2005-04-19 11:10:00,58.57,58.74,58.56,58.66,69300.0,40.5195,40.6371,40.5126,40.5818,69300.0
2005-04-19 11:15:00,58.66,58.81,58.66,58.8,122800.0,40.5818,40.6855,40.5818,40.6786,122800.0
2005-04-19 11:20:00,58.8,58.83,58.77,58.83,37100.0,40.6786,40.6994,40.6579,40.6994,37100.0
2005-04-19 11:25:00,58.83,58.94,58.77,58.87,52800.0,40.6994,40.7755,40.6579,40.727,52800.0
2005-04-19 11:30:00,58.9,58.9,58.78,58.86,37300.0,40.7478,40.7478,40.6648,40.7201,37300.0
2005-04-19 11:35:00,58.86,58.87,58.76,58.83,37300.0,40.7201,40.727,40.6509,40.6994,37300.0
2005-04-19 11:40:00,58.83,58.84,58.68,58.74,51600.0,40.6994,40.7063,40.5956,40.6371,51600.0
2005-04-19 11:45:00,58.76,58.82,58.66,58.7,55600.0,40.6509,40.6925,40.5818,40.6094,55600.0
2005-04-19 11:50:00,58.7,58.72,58.66,58.68,34500.0,40.6094,40.6233,40.5818,40.5956,34500.0
2005-04-19 11:55:00,58.68,58.79,58.67,58.75,34600.0,40.5956,40.6717,40.5887,40.644,34600.0
2005-04-19 12:00:00,58.76,58.79,58.65,58.66,24100.0,40.6509,40.6717,40.5748,40.5818,24100.0
2005-04-19 12:05:00,58.67,58.69,58.58,58.64,32300.0,40.5887,40.6025,40.5264,40.5679,32300.0
2005-04-19 12:10:00,58.63,58.7,58.57,58.6,32700.0,40.561,40.6094,40.5195,40.5403,32700.0
2005-04-19 12:15:00,58.61,58.66,58.46,58.47,31000.0,40.5472,40.5818,40.4434,40.4503,31000.0
2005-04-19 12:20:00,58.45,58.5,58.41,58.48,56800.0,40.4365,40.4711,40.4088,40.4572,56800.0
2005-04-19 12:25:00,58.48,58.49,58.33,58.38,44000.0,40.4572,40.4642,40.3535,40.3881,44000.0
2005-04-19 12:30:00,58.38,58.47,58.38,58.47,35800.0,40.3881,40.4503,40.3881,40.4503,35800.0
2005-04-19 12:35:00,58.47,58.5,58.46,58.48,39900.0,40.4503,40.4711,40.4434,40.4572,39900.0
2005-04-19 12:40:00,58.48,58.61,58.47,58.5,67500.0,40.4572,40.5472,40.4503,40.4711,67500.0
2005-04-19 12:45:00,58.49,58.64,58.49,58.63,50200.0,40.4642,40.5679,40.4642,40.561,50200.0
2005-04-19 12:50:00,58.64,58.7,58.55,58.57,39600.0,40.5679,40.6094,40.5057,40.5195,39600.0
2005-04-19 12:55:00,58.57,58.69,58.56,58.6,31300.0,40.5195,40.6025,40.5126,40.5403,31300.0
2005-04-19 13:00:00,58.59,58.7,58.58,58.68,35900.0,40.5333,40.6094,40.5264,40.5956,35900.0
2005-04-19 13:05:00,58.68,58.7,58.61,58.69,35600.0,40.5956,40.6094,40.5472,40.6025,35600.0
2005-04-19 13:10:00,58.69,58.75,58.69,58.73,21500.0,40.6025,40.644,40.6025,40.6302,21500.0
2005-04-19 13:15:00,58.73,58.73,58.47,58.5,98400.0,40.6302,40.6302,40.4503,40.4711,98400.0
2005-04-19 13:20:00,58.5,58.58,58.44,58.47,96300.0,40.4711,40.5264,40.4296,40.4503,96300.0
2005-04-19 13:25:00,58.46,58.57,58.43,58.52,51900.0,40.4434,40.5195,40.4227,40.4849,51900.0
2005-04-19 13:30:00,58.5,58.69,58.45,58.64,41300.0,40.4711,40.6025,40.4365,40.5679,41300.0
2005-04-19 13:35:00,58.63,58.69,58.63,58.63,26600.0,40.561,40.6025,40.561,40.561,26600.0
2005-04-19 13:40:00,58.65,58.7,58.57,58.66,26500.0,40.5748,40.6094,40.5195,40.5818,26500.0
2005-04-19 13:45:00,58.68,58.84,58.66,58.84,65300.0,40.5956,40.7063,40.5818,40.7063,65300.0
2005-04-19 13:50:00,58.84,58.85,58.7,58.72,41400.0,40.7063,40.7132,40.6094,40.6233,41400.0
2005-04-19 13:55:00,58.75,58.81,58.61,58.67,69800.0,40.644,40.6855,40.5472,40.5887,69800.0
2005-04-19 14:00:00,58.66,58.67,58.59,58.6,59300.0,40.5818,40.5887,40.5333,40.5403,59300.0
2005-04-19 14:05:00,58.61,58.77,58.6,58.74,48300.0,40.5472,40.6579,40.5403,40.6371,48300.0
2005-04-19 14:10:00,58.74,58.77,58.66,58.76,47000.0,40.6371,40.6579,40.5818,40.6509,47000.0
2005-04-19 14:15:00,58.77,58.81,58.75,58.8,56300.0,40.6579,40.6855,40.644,40.6786,56300.0
2005-04-19 14:20:00,58.8,58.89,58.7,58.89,96400.0,40.6786,40.7409,40.6094,40.7409,96400.0
2005-04-19 14:25:00,58.9,58.92,58.8,58.81,26800.0,40.7478,40.7616,40.6786,40.6855,26800.0
2005-04-19 14:30:00,58.8,58.89,58.8,58.85,56800.0,40.6786,40.7409,40.6786,40.7132,56800.0
2005-04-19 14:35:00,58.85,58.85,58.58,58.59,100200.0,40.7132,40.7132,40.5264,40.5333,100200.0
2005-04-19 14:40:00,58.59,58.62,58.5,58.53,90100.0,40.5333,40.5541,40.4711,40.4918,90100.0
2005-04-19 14:45:00,58.53,58.76,58.47,58.53,40200.0,40.4918,40.6509,40.4503,40.4918,40200.0
2005-04-19 14:50:00,58.52,58.68,58.49,58.56,56100.0,40.4849,40.5956,40.4642,40.5126,56100.0
2005-04-19 14:55:00,58.56,58.65,58.56,58.61,65400.0,40.5126,40.5748,40.5126,40.5472,65400.0
2005-04-19 15:00:00,58.61,58.61,58.56,58.6,36500.0,40.5472,40.5472,40.5126,40.5403,36500.0
2005-04-19 15:05:00,58.61,58.61,58.5,58.56,78000.0,40.5472,40.5472,40.4711,40.5126,78000.0
2005-04-19 15:10:00,58.55,58.61,58.54,58.59,135000.0,40.5057,40.5472,40.4988,40.5333,135000.0
2005-04-19 15:15:00,58.58,58.65,58.58,58.59,89200.0,40.5264,40.5748,40.5264,40.5333,89200.0
2005-04-19 15:20:00,58.59,58.63,58.55,58.63,96500.0,40.5333,40.561,40.5057,40.561,96500.0
2005-04-19 15:25:00,58.64,58.87,58.63,58.87,95100.0,40.5679,40.727,40.561,40.727,95100.0
2005-04-19 15:30:00,58.86,58.93,58.8,58.82,157100.0,40.7201,40.7686,40.6786,40.6925,157100.0
2005-04-19 15:35:00,58.82,58.83,58.65,58.76,107300.0,40.6925,40.6994,40.5748,40.6509,107300.0
2005-04-19 15:40:00,58.76,58.79,58.65,58.76,79300.0,40.6509,40.6717,40.5748,40.6509,79300.0
2005-04-19 15:45:00,58.75,58.82,58.74,58.79,145100.0,40.644,40.6925,40.6371,40.6717,145100.0
2005-04-19 15:50:00,58.79,58.8,58.67,58.67,175900.0,40.6717,40.6786,40.5887,40.5887,175900.0
2005-04-19 15:55:00,58.67,58.74,58.5,58.58,308000.0,40.5887,40.6371,40.4711,40.5264,308000.0
2005-04-20 09:30:00,58.34,58.41,58.03,58.22,378600.0,40.3604,40.4088,40.1459,40.2774,378600.0
2005-04-20 09:35:00,58.21,58.33,58.2,58.22,260400.0,40.2705,40.3535,40.2635,40.2774,260400.0
2005-04-20 09:40:00,58.23,58.26,57.77,57.77,280500.0,40.2843,40.305,39.9661,39.9661,280500.0
2005-04-20 09:45:00,57.77,58.07,57.72,58.06,171800.0,39.9661,40.1736,39.9315,40.1667,171800.0
2005-04-20 09:50:00,58.04,58.15,57.99,58.05,158800.0,40.1528,40.2289,40.1183,40.1598,158800.0
2005-04-20 09:55:00,58.04,58.09,57.88,58.02,233100.0,40.1528,40.1874,40.0422,40.139,233100.0
2005-04-20 10:00:00,58.02,58.06,57.88,57.97,143400.0,40.139,40.1667,40.0422,40.1044,143400.0
2005-04-20 10:05:00,57.97,58.0,57.92,57.96,56900.0,40.1044,40.1252,40.0698,40.0975,56900.0
2005-04-20 10:10:00,57.96,58.09,57.88,58.08,150200.0,40.0975,40.1874,40.0422,40.1805,150200.0
2005-04-20 10:15:00,58.06,58.1,57.9,58.0,76600.0,40.1667,40.1944,40.056,40.1252,76600.0
2005-04-20 10:20:00,58.0,58.0,57.85,57.88,67000.0,40.1252,40.1252,40.0214,40.0422,67000.0
2005-04-20 10:25:00,57.88,58.05,57.88,58.03,134700.0,40.0422,40.1598,40.0422,40.1459,134700.0
2005-04-20 10:30:00,58.04,58.05,57.75,57.82,138800.0,40.1528,40.1598,39.9522,40.0006,138800.0
2005-04-20 10:35:00,57.83,57.83,57.72,57.72,112300.0,40.0076,40.0076,39.9315,39.9315,112300.0
2005-04-20 10:40:00,57.73,57.75,57.51,57.52,175400.0,39.9384,39.9522,39.7862,39.7931,175400.0
2005-04-20 10:45:00,57.52,57.73,57.51,57.63,147000.0,39.7931,39.9384,39.7862,39.8692,147000.0
2005-04-20 10:50:00,57.63,57.73,57.63,57.73,82600.0,39.8692,39.9384,39.8692,39.9384,82600.0
2005-04-20 10:55:00,57.73,57.98,57.7,57.95,96300.0,39.9384,40.1113,39.9176,40.0906,96300.0
2005-04-20 11:00:00,57.93,58.1,57.9,58.04,159800.0,40.0767,40.1944,40.056,40.1528,159800.0
2005-04-20 11:05:00,58.06,58.16,58.01,58.05,193700.0,40.1667,40.2359,40.1321,40.1598,193700.0
2005-04-20 11:10:00,58.05,58.06,57.95,57.95,151600.0,40.1598,40.1667,40.0906,40.0906,151600.0
2005-04-20 11:15:00,57.95,57.97,57.79,57.84,159500.0,40.0906,40.1044,39.9799,40.0145,159500.0
2005-04-20 11:20:00,57.84,57.85,57.7,57.72,109900.0,40.0145,40.0214,39.9176,39.9315,109900.0
2005-04-20 11:25:00,57.73,57.75,57.64,57.66,113200.0,39.9384,39.9522,39.8761,39.89,113200.0
2005-04-20 11:30:00,57.67,57.81,57.62,57.75,62600.0,39.8969,39.9937,39.8623,39.9522,62600.0
2005-04-20 11:35:00,57.75,57.78,57.71,57.77,70800.0,39.9522,39.973,39.9245,39.9661,70800.0
2005-04-20 11:40:00,57.77,57.78,57.68,57.7,78700.0,39.9661,39.973,39.9038,39.9176,78700.0
2005-04-20 11:45:00,57.69,57.73,57.61,57.63,42300.0,39.9107,39.9384,39.8554,39.8692,42300.0
2005-04-20 11:50:00,57.63,57.67,57.63,57.65,61600.0,39.8692,39.8969,39.8692,39.883,61600.0
2005-04-20 11:55:00,57.65,57.66,57.63,57.64,45700.0,39.883,39.89,39.8692,39.8761,45700.0
2005-04-20 12:00:00,57.65,57.66,57.54,57.59,94300.0,39.883,39.89,39.8069,39.8415,94300.0
2005-04-20 12:05:00,57.59,57.72,57.58,57.7,73200.0,39.8415,39.9315,39.8346,39.9176,73200.0
2005-04-20 12:10:00,57.71,57.73,57.65,57.69,70400.0,39.9245,39.9384,39.883,39.9107,70400.0
2005-04-20 12:15:00,57.68,57.8,57.64,57.65,107400.0,39.9038,39.9868,39.8761,39.883,107400.0
2005-04-20 12:20:00,57.64,57.75,57.61,57.73,111700.0,39.8761,39.9522,39.8554,39.9384,111700.0
2005-04-20 12:25:00,57.71,57.73,57.6,57.62,47200.0,39.9245,39.9384,39.8484,39.8623,47200.0
2005-04-20 12:30:00,57.62,57.7,57.6,57.64,60300.0,39.8623,39.9176,39.8484,39.8761,60300.0
2005-04-20 12:35:00,57.63,57.66,57.55,57.57,94800.0,39.8692,39.89,39.8139,39.8277,94800.0
2005-04-20 12:40:00,57.57,57.63,57.54,57.63,29900.0,39.8277,39.8692,39.8069,39.8692,29900.0
2005-04-20 12:45:00,57.63,57.71,57.6,57.69,102700.0,39.8692,39.9245,39.8484,39.9107,102700.0
2005-04-20 12:50:00,57.69,57.7,57.54,57.63,148200.0,39.9107,39.9176,39.8069,39.8692,148200.0
2005-04-20 12:55:00,57.6,57.65,57.54,57.59,62500.0,39.8484,39.883,39.8069,39.8415,62500.0
2005-04-20 13:00:00,57.59,57.65,57.53,57.63,59200.0,39.8415,39.883,39.8,39.8692,59200.0
2005-04-20 13:05:00,57.62,57.67,57.59,57.62,66800.0,39.8623,39.8969,39.8415,39.8623,66800.0
2005-04-20 13:10:00,57.64,57.66,57.58,57.65,45600.0,39.8761,39.89,39.8346,39.883,45600.0
2005-04-20 13:15:00,57.64,57.73,57.61,57.73,48800.0,39.8761,39.9384,39.8554,39.9384,48800.0
2005-04-20 13:20:00,57.73,57.81,57.73,57.78,39700.0,39.9384,39.9937,39.9384,39.973,39700.0
2005-04-20 13:25:00,57.77,57.85,57.74,57.74,85000.0,39.9661,40.0214,39.9453,39.9453,85000.0
2005-04-20 13:30:00,57.73,57.79,57.58,57.62,107100.0,39.9384,39.9799,39.8346,39.8623,107100.0
2005-04-20 13:35:00,57.62,57.81,57.6,57.78,30900.0,39.8623,39.9937,39.8484,39.973,30900.0
2005-04-20 13:40:00,57.78,57.89,57.78,57.87,56800.0,39.973,40.0491,39.973,40.0352,56800.0
2005-04-20 13:45:00,57.87,57.92,57.84,57.87,24400.0,40.0352,40.0698,40.0145,40.0352,24400.0
2005-04-20 13:50:00,57.88,57.95,57.85,57.9,57000.0,40.0422,40.0906,40.0214,40.056,57000.0
2005-04-20 13:55:00,57.9,57.98,57.82,57.87,75400.0,40.056,40.1113,40.0006,40.0352,75400.0
2005-04-20 14:00:00,57.88,57.94,57.74,57.77,58100.0,40.0422,40.0837,39.9453,39.9661,58100.0
2005-04-20 14:05:00,57.77,57.78,57.61,57.72,71000.0,39.9661,39.973,39.8554,39.9315,71000.0
2005-04-20 14:10:00,57.73,57.86,57.72,57.86,36900.0,39.9384,40.0283,39.9315,40.0283,36900.0
2005-04-20 14:15:00,57.86,57.9,57.75,57.83,92700.0,40.0283,40.056,39.9522,40.0076,92700.0
2005-04-20 14:20:00,57.85,57.86,57.71,57.75,135100.0,40.0214,40.0283,39.9245,39.9522,135100.0
2005-04-20 14:25:00,57.81,57.83,57.66,57.67,81600.0,39.9937,40.0076,39.89,39.8969,81600.0
2005-04-20 14:30:00,57.66,57.89,57.65,57.86,64400.0,39.89,40.0491,39.883,40.0283,64400.0
2005-04-20 14:35:00,57.87,57.96,57.81,57.85,60700.0,40.0352,40.0975,39.9937,40.0214,60700.0
2005-04-20 14:40:00,57.84,57.98,57.81,57.91,73200.0,40.0145,40.1113,39.9937,40.0629,73200.0
2005-04-20 14:45:00,57.9,58.0,57.83,57.93,75600.0,40.056,40.1252,40.0076,40.0767,75600.0
2005-04-20 14:50:00,57.93,57.96,57.85,57.89,51300.0,40.0767,40.0975,40.0214,40.0491,51300.0
2005-04-20 14:55:00,57.88,58.03,57.86,58.01,64300.0,40.0422,40.1459,40.0283,40.1321,64300.0
2005-04-20 15:00:00,58.01,58.02,57.87,57.95,49300.0,40.1321,40.139,40.0352,40.0906,49300.0
2005-04-20 15:05:00,57.94,58.08,57.91,58.03,78100.0,40.0837,40.1805,40.0629,40.1459,78100.0
2005-04-20 15:10:00,58.03,58.03,57.83,57.88,83000.0,40.1459,40.1459,40.0076,40.0422,83000.0
2005-04-20 15:15:00,57.88,57.9,57.72,57.78,76800.0,40.0422,40.056,39.9315,39.973,76800.0
2005-04-20 15:20:00,57.78,57.82,57.72,57.76,103700.0,39.973,40.0006,39.9315,39.9591,103700.0
2005-04-20 15:25:00,57.74,57.99,57.69,57.96,122200.0,39.9453,40.1183,39.9107,40.0975,122200.0
2005-04-20 15:30:00,57.96,58.06,57.9,57.99,129100.0,40.0975,40.1667,40.056,40.1183,129100.0
2005-04-20 15:35:00,57.99,58.02,57.93,57.93,112600.0,40.1183,40.139,40.0767,40.0767,112600.0
2005-04-20 15:40:00,57.93,58.01,57.89,57.92,155100.0,40.0767,40.1321,40.0491,40.0698,155100.0
2005-04-20 15:45:00,57.92,58.03,57.89,57.99,143800.0,40.0698,40.1459,40.0491,40.1183,143800.0
2005-04-20 15:50:00,57.99,58.08,57.94,57.96,166100.0,40.1183,40.1805,40.0837,40.0975,166100.0
2005-04-20 15:55:00,57.95,58.15,57.95,58.05,170500.0,40.0906,40.2289,40.0906,40.1598,170500.0
2005-04-21 09:30:00,58.46,58.81,58.42,58.48,247200.0,40.4434,40.6855,40.4157,40.4572,247200.0
2005-04-21 09:35:00,58.47,58.66,58.43,58.59,273900.0,40.4503,40.5818,40.4227,40.5333,273900.0
2005-04-21 09:40:00,58.57,58.63,58.36,58.4,393500.0,40.5195,40.561,40.3742,40.4019,393500.0
2005-04-21 09:45:00,58.4,58.41,58.29,58.33,48300.0,40.4019,40.4088,40.3258,40.3535,48300.0
2005-04-21 09:50:00,58.33,58.52,58.27,58.5,142100.0,40.3535,40.4849,40.312,40.4711,142100.0
2005-04-21 09:55:00,58.5,58.8,58.5,58.77,254900.0,40.4711,40.6786,40.4711,40.6579,254900.0
2005-04-21 10:00:00,58.76,58.77,58.52,58.63,79900.0,40.6509,40.6579,40.4849,40.561,79900.0
2005-04-21 10:05:00,58.6,58.74,58.55,58.55,119100.0,40.5403,40.6371,40.5057,40.5057,119100.0
2005-04-21 10:10:00,58.54,58.58,58.32,58.58,127000.0,40.4988,40.5264,40.3466,40.5264,127000.0
2005-04-21 10:15:00,58.57,58.62,58.48,58.55,267700.0,40.5195,40.5541,40.4572,40.5057,267700.0
2005-04-21 10:20:00,58.56,58.6,58.5,58.55,135700.0,40.5126,40.5403,40.4711,40.5057,135700.0
2005-04-21 10:25:00,58.54,58.58,58.48,58.48,105600.0,40.4988,40.5264,40.4572,40.4572,105600.0
2005-04-21 10:30:00,58.47,58.59,58.47,58.52,161200.0,40.4503,40.5333,40.4503,40.4849,161200.0
2005-04-21 10:35:00,58.54,58.66,58.52,58.54,120400.0,40.4988,40.5818,40.4849,40.4988,120400.0
2005-04-21 10:40:00,58.56,58.63,58.5,58.51,50300.0,40.5126,40.561,40.4711,40.478,50300.0
2005-04-21 10:45:00,58.54,58.68,58.5,58.64,54300.0,40.4988,40.5956,40.4711,40.5679,54300.0
2005-04-21 10:50:00,58.63,58.75,58.6,58.73,118000.0,40.561,40.644,40.5403,40.6302,118000.0
2005-04-21 10:55:00,58.73,58.79,58.66,58.68,67100.0,40.6302,40.6717,40.5818,40.5956,67100.0
2005-04-21 11:00:00,58.7,58.7,58.6,58.6,40800.0,40.6094,40.6094,40.5403,40.5403,40800.0
2005-04-21 11:05:00,58.6,58.69,58.55,58.68,43600.0,40.5403,40.6025,40.5057,40.5956,43600.0
2005-04-21 11:10:00,58.67,58.71,58.63,58.68,75100.0,40.5887,40.6164,40.561,40.5956,75100.0
2005-04-21 11:15:00,58.65,58.76,58.65,58.71,53500.0,40.5748,40.6509,40.5748,40.6164,53500.0
2005-04-21 11:20:00,58.73,58.78,58.68,58.75,64100.0,40.6302,40.6648,40.5956,40.644,64100.0
2005-04-21 11:25:00,58.74,58.82,58.65,58.73,99100.0,40.6371,40.6925,40.5748,40.6302,99100.0
2005-04-21 11:30:00,58.74,58.8,58.72,58.74,57800.0,40.6371,40.6786,40.6233,40.6371,57800.0
2005-04-21 11:35:00,58.74,58.89,58.73,58.86,63700.0,40.6371,40.7409,40.6302,40.7201,63700.0
2005-04-21 11:40:00,58.87,59.01,58.83,58.97,186100.0,40.727,40.8239,40.6994,40.7962,186100.0
2005-04-21 11:45:00,58.97,59.02,58.69,58.97,94600.0,40.7962,40.8308,40.6025,40.7962,94600.0
2005-04-21 11:50:00,58.97,58.98,58.84,58.89,314200.0,40.7962,40.8031,40.7063,40.7409,314200.0
2005-04-21 11:55:00,58.89,58.97,58.86,58.95,104000.0,40.7409,40.7962,40.7201,40.7824,104000.0
2005-04-21 12:00:00,58.95,59.16,58.95,59.09,153100.0,40.7824,40.9277,40.7824,40.8792,153100.0
2005-04-21 12:05:00,59.07,59.2,58.95,59.12,128900.0,40.8654,40.9553,40.7824,40.9,128900.0
2005-04-21 12:10:00,59.11,59.25,59.11,59.25,95600.0,40.8931,40.9899,40.8931,40.9899,95600.0
2005-04-21 12:15:00,59.25,59.25,59.17,59.24,71100.0,40.9899,40.9899,40.9346,40.983,71100.0
2005-04-21 12:20:00,59.25,59.27,59.16,59.16,142400.0,40.9899,41.0038,40.9277,40.9277,142400.0
2005-04-21 12:25:00,59.16,59.23,59.15,59.2,87700.0,40.9277,40.9761,40.9208,40.9553,87700.0
2005-04-21 12:30:00,59.2,59.24,59.16,59.19,65800.0,40.9553,40.983,40.9277,40.9484,65800.0
2005-04-21 12:35:00,59.19,59.19,59.14,59.16,30400.0,40.9484,40.9484,40.9138,40.9277,30400.0
2005-04-21 12:40:00,59.16,59.17,59.11,59.11,20700.0,40.9277,40.9346,40.8931,40.8931,20700.0
2005-04-21 12:45:00,59.11,59.25,59.1,59.24,77700.0,40.8931,40.9899,40.8862,40.983,77700.0
2005-04-21 12:50:00,59.23,59.25,59.13,59.15,37200.0,40.9761,40.9899,40.9069,40.9208,37200.0
2005-04-21 12:55:00,59.15,59.23,59.14,59.23,48200.0,40.9208,40.9761,40.9138,40.9761,48200.0
2005-04-21 13:00:00,59.23,59.23,59.15,59.15,93200.0,40.9761,40.9761,40.9208,40.9208,93200.0
2005-04-21 13:05:00,59.15,59.18,59.1,59.1,97600.0,40.9208,40.9415,40.8862,40.8862,97600.0
2005-04-21 13:10:00,59.1,59.19,59.1,59.13,70600.0,40.8862,40.9484,40.8862,40.9069,70600.0
2005-04-21 13:15:00,59.13,59.25,59.12,59.2,60200.0,40.9069,40.9899,40.9,40.9553,60200.0
2005-04-21 13:20:00,59.2,59.23,59.19,59.2,53700.0,40.9553,40.9761,40.9484,40.9553,53700.0
2005-04-21 13:25:00,59.22,59.24,59.15,59.15,66300.0,40.9692,40.983,40.9208,40.9208,66300.0
2005-04-21 13:30:00,59.15,59.18,59.1,59.15,62000.0,40.9208,40.9415,40.8862,40.9208,62000.0
2005-04-21 13:35:00,59.15,59.28,59.15,59.27,109000.0,40.9208,41.0107,40.9208,41.0038,109000.0
2005-04-21 13:40:00,59.27,59.34,59.23,59.31,146300.0,41.0038,41.0522,40.9761,41.0314,146300.0
2005-04-21 13:45:00,59.31,59.34,59.26,59.3,63500.0,41.0314,41.0522,40.9969,41.0245,63500.0
2005-04-21 13:50:00,59.3,59.32,59.25,59.25,45500.0,41.0245,41.0384,40.9899,40.9899,45500.0
2005-04-21 13:55:00,59.26,59.28,59.24,59.27,50300.0,40.9969,41.0107,40.983,41.0038,50300.0
2005-04-21 14:00:00,59.28,59.29,59.19,59.22,120600.0,41.0107,41.0176,40.9484,40.9692,120600.0
2005-04-21 14:05:00,59.21,59.33,59.2,59.29,166400.0,40.9623,41.0453,40.9553,41.0176,166400.0
2005-04-21 14:10:00,59.29,59.39,59.26,59.37,87400.0,41.0176,41.0868,40.9969,41.073,87400.0
2005-04-21 14:15:00,59.37,59.51,59.35,59.38,161100.0,41.073,41.1698,41.0591,41.0799,161100.0
2005-04-21 14:20:00,59.38,59.5,59.38,59.49,90300.0,41.0799,41.1629,41.0799,41.156,90300.0
2005-04-21 14:25:00,59.47,59.5,59.42,59.45,159700.0,41.1421,41.1629,41.1075,41.1283,159700.0
2005-04-21 14:30:00,59.45,59.5,59.23,59.47,107700.0,41.1283,41.1629,40.9761,41.1421,107700.0
2005-04-21 14:35:00,59.48,59.49,59.37,59.45,127600.0,41.1491,41.156,41.073,41.1283,127600.0
2005-04-21 14:40:00,59.46,59.51,59.42,59.48,76500.0,41.1352,41.1698,41.1075,41.1491,76500.0
2005-04-21 14:45:00,59.49,59.57,59.47,59.54,154700.0,41.156,41.2113,41.1421,41.1906,154700.0
2005-04-21 14:50:00,59.55,59.6,59.48,59.58,99400.0,41.1975,41.2321,41.1491,41.2182,99400.0
2005-04-21 14:55:00,59.58,59.61,59.5,59.51,119600.0,41.2182,41.239,41.1629,41.1698,119600.0
2005-04-21 15:00:00,59.54,59.55,59.47,59.49,75200.0,41.1906,41.1975,41.1421,41.156,75200.0
2005-04-21 15:05:00,59.49,59.49,59.38,59.43,75200.0,41.156,41.156,41.0799,41.1145,75200.0
2005-04-21 15:10:00,59.43,59.49,59.42,59.46,74200.0,41.1145,41.156,41.1075,41.1352,74200.0
2005-04-21 15:15:00,59.45,59.45,59.33,59.42,92900.0,41.1283,41.1283,41.0453,41.1075,92900.0
2005-04-21 15:20:00,59.42,59.44,59.36,59.39,76600.0,41.1075,41.1214,41.066,41.0868,76600.0
2005-04-21 15:25:00,59.39,59.45,59.37,59.45,93100.0,41.0868,41.1283,41.073,41.1283,93100.0
2005-04-21 15:30:00,59.43,59.59,59.4,59.49,161400.0,41.1145,41.2252,41.0937,41.156,161400.0
2005-04-21 15:35:00,59.49,59.49,59.4,59.43,119800.0,41.156,41.156,41.0937,41.1145,119800.0
2005-04-21 15:40:00,59.43,59.44,59.24,59.33,148300.0,41.1145,41.1214,40.983,41.0453,148300.0
2005-04-21 15:45:00,59.33,59.35,59.18,59.19,150200.0,41.0453,41.0591,40.9415,40.9484,150200.0
2005-04-21 15:50:00,59.18,59.3,59.1,59.19,247100.0,40.9415,41.0245,40.8862,40.9484,247100.0
2005-04-21 15:55:00,59.18,59.38,59.0,59.29,564200.0,40.9415,41.0799,40.817,41.0176,564200.0
2005-04-22 09:30:00,58.67,58.76,58.65,58.65,769900.0,40.5887,40.6509,40.5748,40.5748,769900.0
2005-04-22 09:35:00,58.66,58.71,58.35,58.6,444200.0,40.5818,40.6164,40.3673,40.5403,444200.0
2005-04-22 09:40:00,58.6,58.76,58.58,58.73,306200.0,40.5403,40.6509,40.5264,40.6302,306200.0
2005-04-22 09:45:00,58.72,58.73,58.55,58.68,173700.0,40.6233,40.6302,40.5057,40.5956,173700.0
2005-04-22 09:50:00,58.68,58.71,58.63,58.65,277600.0,40.5956,40.6164,40.561,40.5748,277600.0
2005-04-22 09:55:00,58.66,58.82,58.63,58.77,301300.0,40.5818,40.6925,40.561,40.6579,301300.0
2005-04-22 10:00:00,58.77,58.86,58.75,58.8,221400.0,40.6579,40.7201,40.644,40.6786,221400.0
2005-04-22 10:05:00,58.8,58.83,58.74,58.76,178600.0,40.6786,40.6994,40.6371,40.6509,178600.0
2005-04-22 10:10:00,58.76,58.86,58.74,58.85,133100.0,40.6509,40.7201,40.6371,40.7132,133100.0
2005-04-22 10:15:00,58.83,58.92,58.78,58.86,174500.0,40.6994,40.7616,40.6648,40.7201,174500.0
2005-04-22 10:20:00,58.86,58.86,58.75,58.82,160400.0,40.7201,40.7201,40.644,40.6925,160400.0
2005-04-22 10:25:00,58.82,58.85,58.77,58.79,307200.0,40.6925,40.7132,40.6579,40.6717,307200.0
2005-04-22 10:30:00,58.79,58.85,58.79,58.81,61200.0,40.6717,40.7132,40.6717,40.6855,61200.0
2005-04-22 10:35:00,58.81,58.96,58.8,58.85,135700.0,40.6855,40.7893,40.6786,40.7132,135700.0
2005-04-22 10:40:00,58.85,58.91,58.8,58.81,113700.0,40.7132,40.7547,40.6786,40.6855,113700.0
2005-04-22 10:45:00,58.82,58.82,58.75,58.8,92100.0,40.6925,40.6925,40.644,40.6786,92100.0
2005-04-22 10:50:00,58.8,58.85,58.75,58.79,67800.0,40.6786,40.7132,40.644,40.6717,67800.0
2005-04-22 10:55:00,58.79,58.96,58.75,58.91,269500.0,40.6717,40.7893,40.644,40.7547,269500.0
2005-04-22 11:00:00,58.9,58.98,58.8,58.88,171300.0,40.7478,40.8031,40.6786,40.734,171300.0
2005-04-22 11:05:00,58.87,58.9,58.77,58.82,192000.0,40.727,40.7478,40.6579,40.6925,192000.0
2005-04-22 11:10:00,58.83,58.88,58.79,58.84,188300.0,40.6994,40.734,40.6717,40.7063,188300.0
2005-04-22 11:15:00,58.84,58.94,58.82,58.92,90200.0,40.7063,40.7755,40.6925,40.7616,90200.0
2005-04-22 11:20:00,58.91,59.0,58.91,59.0,149800.0,40.7547,40.817,40.7547,40.817,149800.0
2005-04-22 11:25:00,58.99,59.2,58.95,59.19,222900.0,40.8101,40.9553,40.7824,40.9484,222900.0
2005-04-22 11:30:00,59.18,59.24,59.07,59.2,218000.0,40.9415,40.983,40.8654,40.9553,218000.0
2005-04-22 11:35:00,59.21,59.29,59.17,59.29,130400.0,40.9623,41.0176,40.9346,41.0176,130400.0
2005-04-22 11:40:00,59.28,59.37,59.15,59.32,233700.0,41.0107,41.073,40.9208,41.0384,233700.0
2005-04-22 11:45:00,59.32,59.47,59.32,59.46,139100.0,41.0384,41.1421,41.0384,41.1352,139100.0
2005-04-22 11:50:00,59.46,59.55,59.37,59.55,239600.0,41.1352,41.1975,41.073,41.1975,239600.0
2005-04-22 11:55:00,59.55,59.56,59.05,59.4,123700.0,41.1975,41.2044,40.8516,41.0937,123700.0
2005-04-22 12:00:00,59.4,59.43,59.31,59.35,76400.0,41.0937,41.1145,41.0314,41.0591,76400.0
2005-04-22 12:05:00,59.34,59.49,59.28,59.48,103900.0,41.0522,41.156,41.0107,41.1491,103900.0
2005-04-22 12:10:00,59.48,59.64,59.48,59.6,67500.0,41.1491,41.2597,41.1491,41.2321,67500.0
2005-04-22 12:15:00,59.61,59.67,59.4,59.64,133300.0,41.239,41.2805,41.0937,41.2597,133300.0
2005-04-22 12:20:00,59.64,59.82,59.61,59.8,230400.0,41.2597,41.3843,41.239,41.3704,230400.0
2005-04-22 12:25:00,59.8,59.97,59.8,59.9,116200.0,41.3704,41.488,41.3704,41.4396,116200.0
2005-04-22 12:30:00,59.89,59.93,59.69,59.73,139200.0,41.4327,41.4604,41.2943,41.322,139200.0
2005-04-22 12:35:00,59.72,59.82,59.72,59.73,116900.0,41.3151,41.3843,41.3151,41.322,116900.0
2005-04-22 12:40:00,59.77,59.93,59.73,59.92,157000.0,41.3497,41.4604,41.322,41.4535,157000.0
2005-04-22 12:45:00,59.91,59.92,59.75,59.77,103800.0,41.4465,41.4535,41.3358,41.3497,103800.0
2005-04-22 12:50:00,59.77,59.88,59.77,59.85,84100.0,41.3497,41.4258,41.3497,41.405,84100.0
2005-04-22 12:55:00,59.85,59.87,59.79,59.85,141300.0,41.405,41.4189,41.3635,41.405,141300.0
2005-04-22 13:00:00,59.85,59.87,59.73,59.77,55000.0,41.405,41.4189,41.322,41.3497,55000.0
2005-04-22 13:05:00,59.77,59.83,59.67,59.71,62200.0,41.3497,41.3912,41.2805,41.3082,62200.0
2005-04-22 13:10:00,59.71,59.74,59.61,59.62,75100.0,41.3082,41.3289,41.239,41.2459,75100.0
2005-04-22 13:15:00,59.62,59.68,59.6,59.63,116800.0,41.2459,41.2874,41.2321,41.2528,116800.0
2005-04-22 13:20:00,59.63,59.75,59.59,59.71,70600.0,41.2528,41.3358,41.2252,41.3082,70600.0
2005-04-22 13:25:00,59.71,59.79,59.71,59.79,47800.0,41.3082,41.3635,41.3082,41.3635,47800.0
2005-04-22 13:30:00,59.78,59.8,59.7,59.73,59400.0,41.3566,41.3704,41.3013,41.322,59400.0
2005-04-22 13:35:00,59.72,59.79,59.71,59.74,64500.0,41.3151,41.3635,41.3082,41.3289,64500.0
2005-04-22 13:40:00,59.73,59.74,59.61,59.65,79900.0,41.322,41.3289,41.239,41.2667,79900.0
2005-04-22 13:45:00,59.64,59.75,59.64,59.67,120800.0,41.2597,41.3358,41.2597,41.2805,120800.0
2005-04-22 13:50:00,59.67,59.7,59.64,59.69,66700.0,41.2805,41.3013,41.2597,41.2943,66700.0
2005-04-22 13:55:00,59.69,59.72,59.65,59.66,71000.0,41.2943,41.3151,41.2667,41.2736,71000.0
2005-04-22 14:00:00,59.66,59.71,59.65,59.67,42100.0,41.2736,41.3082,41.2667,41.2805,42100.0
2005-04-22 14:05:00,59.66,59.67,59.61,59.61,49500.0,41.2736,41.2805,41.239,41.239,49500.0
2005-04-22 14:10:00,59.62,59.71,59.57,59.57,63800.0,41.2459,41.3082,41.2113,41.2113,63800.0
2005-04-22 14:15:00,59.57,59.6,59.42,59.5,82700.0,41.2113,41.2321,41.1075,41.1629,82700.0
2005-04-22 14:20:00,59.5,59.52,59.25,59.25,135400.0,41.1629,41.1767,40.9899,40.9899,135400.0
2005-04-22 14:25:00,59.26,59.33,59.23,59.3,125700.0,40.9969,41.0453,40.9761,41.0245,125700.0
2005-04-22 14:30:00,59.31,59.35,59.25,59.29,70100.0,41.0314,41.0591,40.9899,41.0176,70100.0
2005-04-22 14:35:00,59.28,59.28,59.13,59.14,90400.0,41.0107,41.0107,40.9069,40.9138,90400.0
2005-04-22 14:40:00,59.13,59.22,59.1,59.16,166000.0,40.9069,40.9692,40.8862,40.9277,166000.0
2005-04-22 14:45:00,59.16,59.16,58.99,59.01,220400.0,40.9277,40.9277,40.8101,40.8239,220400.0
2005-04-22 14:50:00,59.01,59.1,58.99,59.07,169500.0,40.8239,40.8862,40.8101,40.8654,169500.0
2005-04-22 14:55:00,59.05,59.18,59.04,59.06,182300.0,40.8516,40.9415,40.8447,40.8585,182300.0
2005-04-22 15:00:00,59.08,59.16,59.07,59.11,104700.0,40.8723,40.9277,40.8654,40.8931,104700.0
2005-04-22 15:05:00,59.1,59.1,58.9,58.9,88800.0,40.8862,40.8862,40.7478,40.7478,88800.0
2005-04-22 15:10:00,58.91,58.91,58.8,58.9,150100.0,40.7547,40.7547,40.6786,40.7478,150100.0
2005-04-22 15:15:00,58.9,58.9,58.75,58.77,95300.0,40.7478,40.7478,40.644,40.6579,95300.0
2005-04-22 15:20:00,58.78,58.83,58.72,58.82,139100.0,40.6648,40.6994,40.6233,40.6925,139100.0
2005-04-22 15:25:00,58.81,58.85,58.68,58.71,171400.0,40.6855,40.7132,40.5956,40.6164,171400.0
2005-04-22 15:30:00,58.71,58.86,58.61,58.76,128400.0,40.6164,40.7201,40.5472,40.6509,128400.0
2005-04-22 15:35:00,58.76,59.03,58.71,58.87,134600.0,40.6509,40.8377,40.6164,40.727,134600.0
2005-04-22 15:40:00,58.87,58.99,58.75,58.82,160300.0,40.727,40.8101,40.644,40.6925,160300.0
2005-04-22 15:45:00,58.83,58.86,58.66,58.74,228900.0,40.6994,40.7201,40.5818,40.6371,228900.0
2005-04-22 15:50:00,58.74,58.93,58.74,58.92,375000.0,40.6371,40.7686,40.6371,40.7616,375000.0
2005-04-22 15:55:00,58.91,59.07,58.87,58.92,593400.0,40.7547,40.8654,40.727,40.7616,593400.0
2005-04-25 09:30:00,59.22,59.33,59.13,59.14,128000.0,40.9692,41.0453,40.9069,40.9138,128000.0
2005-04-25 09:35:00,59.15,59.17,59.04,59.07,251100.0,40.9208,40.9346,40.8447,40.8654,251100.0
2005-04-25 09:40:00,59.04,59.06,58.8,58.81,165200.0,40.8447,40.8585,40.6786,40.6855,165200.0
2005-04-25 09:45:00,58.95,58.95,58.75,58.79,128300.0,40.7824,40.7824,40.644,40.6717,128300.0
2005-04-25 09:50:00,58.79,58.79,58.47,58.54,176600.0,40.6717,40.6717,40.4503,40.4988,176600.0
2005-04-25 09:55:00,58.53,58.66,58.51,58.55,134300.0,40.4918,40.5818,40.478,40.5057,134300.0
2005-04-25 10:00:00,58.55,58.55,58.3,58.3,207800.0,40.5057,40.5057,40.3327,40.3327,207800.0
2005-04-25 10:05:00,58.3,58.63,58.26,58.57,199000.0,40.3327,40.561,40.305,40.5195,199000.0
2005-04-25 10:10:00,58.58,58.77,58.57,58.57,132000.0,40.5264,40.6579,40.5195,40.5195,132000.0
2005-04-25 10:15:00,58.59,58.6,58.37,58.52,152300.0,40.5333,40.5403,40.3811,40.4849,152300.0
2005-04-25 10:20:00,58.51,58.57,58.46,58.47,107000.0,40.478,40.5195,40.4434,40.4503,107000.0
2005-04-25 10:25:00,58.45,58.52,58.27,58.28,121600.0,40.4365,40.4849,40.312,40.3189,121600.0
2005-04-25 10:30:00,58.28,58.28,58.2,58.22,233300.0,40.3189,40.3189,40.2635,40.2774,233300.0
2005-04-25 10:35:00,58.22,58.35,58.22,58.22,132700.0,40.2774,40.3673,40.2774,40.2774,132700.0
2005-04-25 10:40:00,58.24,58.4,58.24,58.38,102800.0,40.2912,40.4019,40.2912,40.3881,102800.0
2005-04-25 10:45:00,58.38,58.52,58.33,58.38,163900.0,40.3881,40.4849,40.3535,40.3881,163900.0
2005-04-25 10:50:00,58.38,58.48,58.36,58.46,57800.0,40.3881,40.4572,40.3742,40.4434,57800.0
2005-04-25 10:55:00,58.47,58.56,58.45,58.47,68600.0,40.4503,40.5126,40.4365,40.4503,68600.0
2005-04-25 11:00:00,58.46,58.53,58.46,58.5,69600.0,40.4434,40.4918,40.4434,40.4711,69600.0
2005-04-25 11:05:00,58.5,58.56,58.49,58.53,82700.0,40.4711,40.5126,40.4642,40.4918,82700.0
2005-04-25 11:10:00,58.53,58.58,58.44,58.49,99300.0,40.4918,40.5264,40.4296,40.4642,99300.0
2005-04-25 11:15:00,58.5,58.5,58.36,58.41,76600.0,40.4711,40.4711,40.3742,40.4088,76600.0
2005-04-25 11:20:00,58.43,58.49,58.29,58.3,87600.0,40.4227,40.4642,40.3258,40.3327,87600.0
2005-04-25 11:25:00,58.31,58.38,58.31,58.34,130600.0,40.3396,40.3881,40.3396,40.3604,130600.0
2005-04-25 11:30:00,58.33,58.35,58.28,58.33,347500.0,40.3535,40.3673,40.3189,40.3535,347500.0
2005-04-25 11:35:00,58.34,58.4,58.33,58.38,32000.0,40.3604,40.4019,40.3535,40.3881,32000.0
2005-04-25 11:40:00,58.38,58.45,58.38,58.43,75200.0,40.3881,40.4365,40.3881,40.4227,75200.0
2005-04-25 11:45:00,58.44,58.49,58.41,58.49,23800.0,40.4296,40.4642,40.4088,40.4642,23800.0
2005-04-25 11:50:00,58.49,58.52,58.34,58.34,74200.0,40.4642,40.4849,40.3604,40.3604,74200.0
2005-04-25 11:55:00,58.33,58.38,58.3,58.34,36700.0,40.3535,40.3881,40.3327,40.3604,36700.0
2005-04-25 12:00:00,58.33,58.34,58.27,58.27,86100.0,40.3535,40.3604,40.312,40.312,86100.0
2005-04-25 12:05:00,58.28,58.31,58.26,58.29,58000.0,40.3189,40.3396,40.305,40.3258,58000.0
2005-04-25 12:10:00,58.3,58.3,58.26,58.26,69100.0,40.3327,40.3327,40.305,40.305,69100.0
2005-04-25 12:15:00,58.25,58.26,58.17,58.2,72800.0,40.2981,40.305,40.2428,40.2635,72800.0
2005-04-25 12:20:00,58.2,58.2,57.99,58.02,256900.0,40.2635,40.2635,40.1183,40.139,256900.0
2005-04-25 12:25:00,58.02,58.1,58.01,58.1,57400.0,40.139,40.1944,40.1321,40.1944,57400.0
2005-04-25 12:30:00,58.1,58.1,58.0,58.02,84100.0,40.1944,40.1944,40.1252,40.139,84100.0
2005-04-25 12:35:00,58.01,58.01,57.9,57.91,157800.0,40.1321,40.1321,40.056,40.0629,157800.0
2005-04-25 12:40:00,57.92,57.99,57.91,57.92,85000.0,40.0698,40.1183,40.0629,40.0698,85000.0
2005-04-25 12:45:00,57.93,57.96,57.78,57.81,154800.0,40.0767,40.0975,39.973,39.9937,154800.0
2005-04-25 12:50:00,57.8,57.9,57.8,57.89,88800.0,39.9868,40.056,39.9868,40.0491,88800.0
2005-04-25 12:55:00,57.88,57.89,57.8,57.81,98000.0,40.0422,40.0491,39.9868,39.9937,98000.0
2005-04-25 13:00:00,57.8,57.81,57.75,57.81,76900.0,39.9868,39.9937,39.9522,39.9937,76900.0
2005-04-25 13:05:00,57.81,57.82,57.75,57.79,66700.0,39.9937,40.0006,39.9522,39.9799,66700.0
2005-04-25 13:10:00,57.8,57.86,57.77,57.84,67100.0,39.9868,40.0283,39.9661,40.0145,67100.0
2005-04-25 13:15:00,57.85,57.87,57.82,57.85,51600.0,40.0214,40.0352,40.0006,40.0214,51600.0
2005-04-25 13:20:00,57.85,57.85,57.73,57.76,78300.0,40.0214,40.0214,39.9384,39.9591,78300.0
2005-04-25 13:25:00,57.76,57.78,57.75,57.76,49200.0,39.9591,39.973,39.9522,39.9591,49200.0
2005-04-25 13:30:00,57.76,57.87,57.75,57.82,76500.0,39.9591,40.0352,39.9522,40.0006,76500.0
2005-04-25 13:35:00,57.85,57.86,57.79,57.81,105100.0,40.0214,40.0283,39.9799,39.9937,105100.0
2005-04-25 13:40:00,57.82,57.83,57.63,57.65,170600.0,40.0006,40.0076,39.8692,39.883,170600.0
2005-04-25 13:45:00,57.65,57.65,57.4,57.43,243800.0,39.883,39.883,39.7101,39.7308,243800.0
2005-04-25 13:50:00,57.44,57.5,57.42,57.5,102100.0,39.7378,39.7793,39.7239,39.7793,102100.0
2005-04-25 13:55:00,57.49,57.52,57.46,57.5,67800.0,39.7723,39.7931,39.7516,39.7793,67800.0
2005-04-25 14:00:00,57.5,57.65,57.49,57.63,85100.0,39.7793,39.883,39.7723,39.8692,85100.0
2005-04-25 14:05:00,57.64,57.65,57.57,57.61,92300.0,39.8761,39.883,39.8277,39.8554,92300.0
2005-04-25 14:10:00,57.61,57.72,57.61,57.66,119900.0,39.8554,39.9315,39.8554,39.89,119900.0
2005-04-25 14:15:00,57.67,57.73,57.63,57.64,72800.0,39.8969,39.9384,39.8692,39.8761,72800.0
2005-04-25 14:20:00,57.65,57.65,57.59,57.61,50000.0,39.883,39.883,39.8415,39.8554,50000.0
2005-04-25 14:25:00,57.61,57.74,57.58,57.74,129000.0,39.8554,39.9453,39.8346,39.9453,129000.0
2005-04-25 14:30:00,57.73,57.85,57.68,57.81,213100.0,39.9384,40.0214,39.9038,39.9937,213100.0
2005-04-25 14:35:00,57.81,57.85,57.73,57.77,67900.0,39.9937,40.0214,39.9384,39.9661,67900.0
2005-04-25 14:40:00,57.77,57.82,57.74,57.79,78100.0,39.9661,40.0006,39.9453,39.9799,78100.0
2005-04-25 14:45:00,57.79,57.84,57.69,57.7,124500.0,39.9799,40.0145,39.9107,39.9176,124500.0
2005-04-25 14:50:00,57.7,57.74,57.63,57.64,87100.0,39.9176,39.9453,39.8692,39.8761,87100.0
2005-04-25 14:55:00,57.65,57.72,57.61,57.62,70600.0,39.883,39.9315,39.8554,39.8623,70600.0
2005-04-25 15:00:00,57.62,57.67,57.57,57.66,135100.0,39.8623,39.8969,39.8277,39.89,135100.0
2005-04-25 15:05:00,57.66,57.75,57.64,57.67,134900.0,39.89,39.9522,39.8761,39.8969,134900.0
2005-04-25 15:10:00,57.68,57.68,57.59,57.6,101800.0,39.9038,39.9038,39.8415,39.8484,101800.0
2005-04-25 15:15:00,57.59,57.61,57.46,57.49,136300.0,39.8415,39.8554,39.7516,39.7723,136300.0
2005-04-25 15:20:00,57.48,57.56,57.48,57.52,82900.0,39.7654,39.8208,39.7654,39.7931,82900.0
2005-04-25 15:25:00,57.52,57.62,57.5,57.52,103800.0,39.7931,39.8623,39.7793,39.7931,103800.0
2005-04-25 15:30:00,57.52,57.84,57.51,57.79,161200.0,39.7931,40.0145,39.7862,39.9799,161200.0
2005-04-25 15:35:00,57.78,57.8,57.68,57.74,107200.0,39.973,39.9868,39.9038,39.9453,107200.0
2005-04-25 15:40:00,57.76,57.85,57.75,57.85,152500.0,39.9591,40.0214,39.9522,40.0214,152500.0
2005-04-25 15:45:00,57.86,57.97,57.84,57.91,261700.0,40.0283,40.1044,40.0145,40.0629,261700.0
2005-04-25 15:50:00,57.91,57.97,57.9,57.95,175600.0,40.0629,40.1044,40.056,40.0906,175600.0
2005-04-25 15:55:00,57.95,58.03,57.94,58.01,281900.0,40.0906,40.1459,40.0837,40.1321,281900.0
2005-04-26 09:30:00,57.8,58.25,57.8,58.07,239500.0,39.9868,40.2981,39.9868,40.1736,239500.0
2005-04-26 09:35:00,58.07,58.24,58.07,58.18,230900.0,40.1736,40.2912,40.1736,40.2497,230900.0
2005-04-26 09:40:00,58.17,58.18,57.99,58.07,288100.0,40.2428,40.2497,40.1183,40.1736,288100.0
2005-04-26 09:45:00,58.02,58.07,57.95,57.99,214500.0,40.139,40.1736,40.0906,40.1183,214500.0
2005-04-26 09:50:00,58.0,58.04,57.92,57.99,120700.0,40.1252,40.1528,40.0698,40.1183,120700.0
2005-04-26 09:55:00,58.0,58.04,57.99,58.02,65500.0,40.1252,40.1528,40.1183,40.139,65500.0
2005-04-26 10:00:00,58.01,58.11,57.99,58.01,144600.0,40.1321,40.2013,40.1183,40.1321,144600.0
2005-04-26 10:05:00,58.01,58.05,57.99,57.99,210400.0,40.1321,40.1598,40.1183,40.1183,210400.0
2005-04-26 10:10:00,57.99,58.07,57.96,58.06,136100.0,40.1183,40.1736,40.0975,40.1667,136100.0
2005-04-26 10:15:00,58.07,58.24,58.0,58.07,99200.0,40.1736,40.2912,40.1252,40.1736,99200.0
2005-04-26 10:20:00,58.07,58.16,58.0,58.03,156500.0,40.1736,40.2359,40.1252,40.1459,156500.0
2005-04-26 10:25:00,58.03,58.11,58.0,58.0,52100.0,40.1459,40.2013,40.1252,40.1252,52100.0
2005-04-26 10:30:00,58.01,58.15,58.0,58.09,112500.0,40.1321,40.2289,40.1252,40.1874,112500.0
2005-04-26 10:35:00,58.08,58.15,58.04,58.12,78800.0,40.1805,40.2289,40.1528,40.2082,78800.0
2005-04-26 10:40:00,58.11,58.16,58.01,58.1,171800.0,40.2013,40.2359,40.1321,40.1944,171800.0
2005-04-26 10:45:00,58.1,58.2,58.09,58.14,115400.0,40.1944,40.2635,40.1874,40.222,115400.0
2005-04-26 10:50:00,58.13,58.2,58.11,58.14,411500.0,40.2151,40.2635,40.2013,40.222,411500.0
2005-04-26 10:55:00,58.14,58.18,58.1,58.13,85100.0,40.222,40.2497,40.1944,40.2151,85100.0
2005-04-26 11:00:00,58.12,58.14,58.1,58.1,76000.0,40.2082,40.222,40.1944,40.1944,76000.0
2005-04-26 11:05:00,58.11,58.11,58.07,58.09,123400.0,40.2013,40.2013,40.1736,40.1874,123400.0
2005-04-26 11:10:00,58.1,58.1,58.08,58.08,260500.0,40.1944,40.1944,40.1805,40.1805,260500.0
2005-04-26 11:15:00,58.08,58.1,58.06,58.08,52600.0,40.1805,40.1944,40.1667,40.1805,52600.0
2005-04-26 11:20:00,58.07,58.1,58.0,58.05,98700.0,40.1736,40.1944,40.1252,40.1598,98700.0
2005-04-26 11:25:00,58.05,58.06,58.02,58.06,65300.0,40.1598,40.1667,40.139,40.1667,65300.0
2005-04-26 11:30:00,58.06,58.08,58.05,58.06,30600.0,40.1667,40.1805,40.1598,40.1667,30600.0
2005-04-26 11:35:00,58.06,58.06,58.0,58.01,129900.0,40.1667,40.1667,40.1252,40.1321,129900.0
2005-04-26 11:40:00,58.01,58.03,57.73,58.0,69300.0,40.1321,40.1459,39.9384,40.1252,69300.0
2005-04-26 11:45:00,58.01,58.01,57.99,58.01,85500.0,40.1321,40.1321,40.1183,40.1321,85500.0
2005-04-26 11:50:00,58.01,58.01,57.96,57.97,45100.0,40.1321,40.1321,40.0975,40.1044,45100.0
2005-04-26 11:55:00,57.97,58.0,57.96,57.99,40400.0,40.1044,40.1252,40.0975,40.1183,40400.0
2005-04-26 12:00:00,57.99,58.01,57.93,57.95,27200.0,40.1183,40.1321,40.0767,40.0906,27200.0
2005-04-26 12:05:00,57.95,57.95,57.93,57.94,20500.0,40.0906,40.0906,40.0767,40.0837,20500.0
2005-04-26 12:10:00,57.94,57.99,57.92,57.97,78400.0,40.0837,40.1183,40.0698,40.1044,78400.0
2005-04-26 12:15:00,57.97,57.97,57.94,57.95,29600.0,40.1044,40.1044,40.0837,40.0906,29600.0
2005-04-26 12:20:00,57.94,57.95,57.89,57.89,20100.0,40.0837,40.0906,40.0491,40.0491,20100.0
2005-04-26 12:25:00,57.9,57.93,57.88,57.88,39200.0,40.056,40.0767,40.0422,40.0422,39200.0
2005-04-26 12:30:00,57.89,57.89,57.84,57.84,44900.0,40.0491,40.0491,40.0145,40.0145,44900.0
2005-04-26 12:35:00,57.84,57.84,57.73,57.79,71500.0,40.0145,40.0145,39.9384,39.9799,71500.0
2005-04-26 12:40:00,57.77,57.8,57.77,57.79,41300.0,39.9661,39.9868,39.9661,39.9799,41300.0
2005-04-26 12:45:00,57.78,57.79,57.74,57.74,54900.0,39.973,39.9799,39.9453,39.9453,54900.0
2005-04-26 12:50:00,57.75,57.75,57.69,57.7,51600.0,39.9522,39.9522,39.9107,39.9176,51600.0
2005-04-26 12:55:00,57.7,57.7,57.63,57.67,27700.0,39.9176,39.9176,39.8692,39.8969,27700.0
2005-04-26 13:00:00,57.67,57.7,57.66,57.66,61600.0,39.8969,39.9176,39.89,39.89,61600.0
2005-04-26 13:05:00,57.66,57.7,57.59,57.59,62000.0,39.89,39.9176,39.8415,39.8415,62000.0
2005-04-26 13:10:00,57.6,57.61,57.58,57.6,32000.0,39.8484,39.8554,39.8346,39.8484,32000.0
2005-04-26 13:15:00,57.6,57.61,57.56,57.58,76000.0,39.8484,39.8554,39.8208,39.8346,76000.0
2005-04-26 13:20:00,57.58,57.65,57.56,57.57,84300.0,39.8346,39.883,39.8208,39.8277,84300.0
2005-04-26 13:25:00,57.56,57.57,57.42,57.43,88400.0,39.8208,39.8277,39.7239,39.7308,88400.0
2005-04-26 13:30:00,57.43,57.7,57.43,57.7,123300.0,39.7308,39.9176,39.7308,39.9176,123300.0
2005-04-26 13:35:00,57.71,57.74,57.66,57.72,72400.0,39.9245,39.9453,39.89,39.9315,72400.0
2005-04-26 13:40:00,57.72,57.74,57.67,57.67,41600.0,39.9315,39.9453,39.8969,39.8969,41600.0
2005-04-26 13:45:00,57.68,57.7,57.62,57.62,55700.0,39.9038,39.9176,39.8623,39.8623,55700.0
2005-04-26 13:50:00,57.63,57.64,57.61,57.64,48700.0,39.8692,39.8761,39.8554,39.8761,48700.0
2005-04-26 13:55:00,57.64,57.66,57.61,57.61,35200.0,39.8761,39.89,39.8554,39.8554,35200.0
2005-04-26 14:00:00,57.61,57.62,57.52,57.52,69900.0,39.8554,39.8623,39.7931,39.7931,69900.0
2005-04-26 14:05:00,57.51,57.55,57.45,57.49,72700.0,39.7862,39.8139,39.7447,39.7723,72700.0
2005-04-26 14:10:00,57.5,57.59,57.47,57.48,48700.0,39.7793,39.8415,39.7585,39.7654,48700.0
2005-04-26 14:15:00,57.48,57.5,57.39,57.5,81900.0,39.7654,39.7793,39.7032,39.7793,81900.0
2005-04-26 14:20:00,57.49,57.5,57.32,57.39,171900.0,39.7723,39.7793,39.6547,39.7032,171900.0
2005-04-26 14:25:00,57.39,57.43,57.33,57.39,79400.0,39.7032,39.7308,39.6617,39.7032,79400.0
2005-04-26 14:30:00,57.39,57.4,57.27,57.38,196300.0,39.7032,39.7101,39.6201,39.6962,196300.0
2005-04-26 14:35:00,57.38,57.52,57.37,57.47,146400.0,39.6962,39.7931,39.6893,39.7585,146400.0
2005-04-26 14:40:00,57.48,57.5,57.3,57.3,91100.0,39.7654,39.7793,39.6409,39.6409,91100.0
2005-04-26 14:45:00,57.3,57.4,57.25,57.38,116700.0,39.6409,39.7101,39.6063,39.6962,116700.0
2005-04-26 14:50:00,57.39,57.4,57.33,57.37,75200.0,39.7032,39.7101,39.6617,39.6893,75200.0
2005-04-26 14:55:00,57.37,57.39,57.25,57.25,108200.0,39.6893,39.7032,39.6063,39.6063,108200.0
2005-04-26 15:00:00,57.25,57.39,57.24,57.34,128800.0,39.6063,39.7032,39.5994,39.6686,128800.0
2005-04-26 15:05:00,57.36,57.39,57.3,57.36,115300.0,39.6824,39.7032,39.6409,39.6824,115300.0
2005-04-26 15:10:00,57.35,57.42,57.33,57.41,160700.0,39.6755,39.7239,39.6617,39.717,160700.0
2005-04-26 15:15:00,57.4,57.41,57.29,57.3,55100.0,39.7101,39.717,39.634,39.6409,55100.0
2005-04-26 15:20:00,57.31,57.48,57.3,57.39,117500.0,39.6478,39.7654,39.6409,39.7032,117500.0
2005-04-26 15:25:00,57.39,57.48,57.37,57.47,55700.0,39.7032,39.7654,39.6893,39.7585,55700.0
2005-04-26 15:30:00,57.46,57.5,57.46,57.49,53300.0,39.7516,39.7793,39.7516,39.7723,53300.0
2005-04-26 15:35:00,57.49,57.56,57.49,57.52,114500.0,39.7723,39.8208,39.7723,39.7931,114500.0
2005-04-26 15:40:00,57.52,57.52,57.36,57.39,150500.0,39.7931,39.7931,39.6824,39.7032,150500.0
2005-04-26 15:45:00,57.39,57.48,57.39,57.42,126100.0,39.7032,39.7654,39.7032,39.7239,126100.0
2005-04-26 15:50:00,57.42,57.42,57.22,57.34,148300.0,39.7239,39.7239,39.5856,39.6686,148300.0
2005-04-26 15:55:00,57.34,57.39,57.19,57.2,196100.0,39.6686,39.7032,39.5648,39.5717,196100.0
2005-04-27 09:30:00,57.09,57.72,57.01,57.54,242100.0,39.4956,39.9315,39.4403,39.8069,242100.0
2005-04-27 09:35:00,57.54,57.6,57.35,57.39,146700.0,39.8069,39.8484,39.6755,39.7032,146700.0
2005-04-27 09:40:00,57.4,57.58,57.32,57.4,125000.0,39.7101,39.8346,39.6547,39.7101,125000.0
2005-04-27 09:45:00,57.4,57.54,57.39,57.5,106400.0,39.7101,39.8069,39.7032,39.7793,106400.0
2005-04-27 09:50:00,57.49,57.65,57.46,57.53,182400.0,39.7723,39.883,39.7516,39.8,182400.0
2005-04-27 09:55:00,57.54,57.85,57.5,57.79,250900.0,39.8069,40.0214,39.7793,39.9799,250900.0
2005-04-27 10:00:00,57.79,57.85,57.62,57.84,121100.0,39.9799,40.0214,39.8623,40.0145,121100.0
2005-04-27 10:05:00,57.84,57.87,57.79,57.81,68100.0,40.0145,40.0352,39.9799,39.9937,68100.0
2005-04-27 10:10:00,57.83,57.87,57.64,57.72,87000.0,40.0076,40.0352,39.8761,39.9315,87000.0
2005-04-27 10:15:00,57.71,57.76,57.64,57.67,102800.0,39.9245,39.9591,39.8761,39.8969,102800.0
2005-04-27 10:20:00,57.68,57.79,57.56,57.77,119900.0,39.9038,39.9799,39.8208,39.9661,119900.0
2005-04-27 10:25:00,57.77,57.95,57.76,57.95,156200.0,39.9661,40.0906,39.9591,40.0906,156200.0
2005-04-27 10:30:00,57.96,58.09,57.91,57.99,163500.0,40.0975,40.1874,40.0629,40.1183,163500.0
2005-04-27 10:35:00,58.0,58.01,57.8,57.81,93800.0,40.1252,40.1321,39.9868,39.9937,93800.0
2005-04-27 10:40:00,57.8,57.83,57.7,57.73,69500.0,39.9868,40.0076,39.9176,39.9384,69500.0
2005-04-27 10:45:00,57.72,57.84,57.71,57.84,110500.0,39.9315,40.0145,39.9245,40.0145,110500.0
2005-04-27 10:50:00,57.86,57.9,57.8,57.85,103600.0,40.0283,40.056,39.9868,40.0214,103600.0
2005-04-27 10:55:00,57.85,57.9,57.78,57.8,73700.0,40.0214,40.056,39.973,39.9868,73700.0
2005-04-27 11:00:00,57.79,57.8,57.67,57.68,51500.0,39.9799,39.9868,39.8969,39.9038,51500.0
2005-04-27 11:05:00,57.68,57.71,57.64,57.68,59700.0,39.9038,39.9245,39.8761,39.9038,59700.0
2005-04-27 11:10:00,57.67,57.68,57.59,57.65,68500.0,39.8969,39.9038,39.8415,39.883,68500.0
2005-04-27 11:15:00,57.65,57.65,57.56,57.56,78300.0,39.883,39.883,39.8208,39.8208,78300.0
2005-04-27 11:20:00,57.56,57.7,57.54,57.7,69400.0,39.8208,39.9176,39.8069,39.9176,69400.0
2005-04-27 11:25:00,57.72,57.75,57.67,57.7,88900.0,39.9315,39.9522,39.8969,39.9176,88900.0
2005-04-27 11:30:00,57.68,57.81,57.67,57.79,73700.0,39.9038,39.9937,39.8969,39.9799,73700.0
2005-04-27 11:35:00,57.78,57.79,57.64,57.65,28800.0,39.973,39.9799,39.8761,39.883,28800.0
2005-04-27 11:40:00,57.66,57.67,57.5,57.54,63100.0,39.89,39.8969,39.7793,39.8069,63100.0
2005-04-27 11:45:00,57.54,57.57,57.47,57.48,57000.0,39.8069,39.8277,39.7585,39.7654,57000.0
2005-04-27 11:50:00,57.48,57.59,57.48,57.55,103300.0,39.7654,39.8415,39.7654,39.8139,103300.0
2005-04-27 11:55:00,57.55,57.68,57.5,57.65,81700.0,39.8139,39.9038,39.7793,39.883,81700.0
2005-04-27 12:00:00,57.65,57.87,57.65,57.79,123400.0,39.883,40.0352,39.883,39.9799,123400.0
2005-04-27 12:05:00,57.79,57.92,57.75,57.76,66800.0,39.9799,40.0698,39.9522,39.9591,66800.0
2005-04-27 12:10:00,57.77,57.79,57.73,57.74,59900.0,39.9661,39.9799,39.9384,39.9453,59900.0
2005-04-27 12:15:00,57.75,57.78,57.7,57.7,31000.0,39.9522,39.973,39.9176,39.9176,31000.0
2005-04-27 12:20:00,57.7,57.72,57.64,57.7,47300.0,39.9176,39.9315,39.8761,39.9176,47300.0
2005-04-27 12:25:00,57.71,57.73,57.64,57.7,49500.0,39.9245,39.9384,39.8761,39.9176,49500.0
2005-04-27 12:30:00,57.7,57.71,57.67,57.67,56900.0,39.9176,39.9245,39.8969,39.8969,56900.0
2005-04-27 12:35:00,57.67,57.72,57.67,57.72,37300.0,39.8969,39.9315,39.8969,39.9315,37300.0
2005-04-27 12:40:00,57.72,57.74,57.65,57.67,33300.0,39.9315,39.9453,39.883,39.8969,33300.0
2005-04-27 12:45:00,57.67,57.7,57.56,57.57,37100.0,39.8969,39.9176,39.8208,39.8277,37100.0
2005-04-27 12:50:00,57.57,57.65,57.55,57.61,66400.0,39.8277,39.883,39.8139,39.8554,66400.0
2005-04-27 12:55:00,57.6,57.65,57.58,57.62,42800.0,39.8484,39.883,39.8346,39.8623,42800.0
2005-04-27 13:00:00,57.62,57.64,57.59,57.63,32500.0,39.8623,39.8761,39.8415,39.8692,32500.0
2005-04-27 13:05:00,57.63,57.65,57.6,57.64,47100.0,39.8692,39.883,39.8484,39.8761,47100.0
2005-04-27 13:10:00,57.64,57.86,57.64,57.8,117200.0,39.8761,40.0283,39.8761,39.9868,117200.0
2005-04-27 13:15:00,57.79,57.8,57.7,57.76,75600.0,39.9799,39.9868,39.9176,39.9591,75600.0
2005-04-27 13:20:00,57.76,57.77,57.7,57.72,68100.0,39.9591,39.9661,39.9176,39.9315,68100.0
2005-04-27 13:25:00,57.72,57.78,57.7,57.72,30500.0,39.9315,39.973,39.9176,39.9315,30500.0
2005-04-27 13:30:00,57.73,57.8,57.72,57.76,72600.0,39.9384,39.9868,39.9315,39.9591,72600.0
2005-04-27 13:35:00,57.76,57.79,57.69,57.75,73000.0,39.9591,39.9799,39.9107,39.9522,73000.0
2005-04-27 13:40:00,57.74,57.75,57.62,57.69,63400.0,39.9453,39.9522,39.8623,39.9107,63400.0
2005-04-27 13:45:00,57.68,57.71,57.65,57.71,24700.0,39.9038,39.9245,39.883,39.9245,24700.0
2005-04-27 13:50:00,57.72,57.8,57.71,57.77,44300.0,39.9315,39.9868,39.9245,39.9661,44300.0
2005-04-27 13:55:00,57.79,57.8,57.72,57.74,105400.0,39.9799,39.9868,39.9315,39.9453,105400.0
2005-04-27 14:00:00,57.73,57.82,57.7,57.74,72300.0,39.9384,40.0006,39.9176,39.9453,72300.0
2005-04-27 14:05:00,57.75,57.76,57.68,57.7,54000.0,39.9522,39.9591,39.9038,39.9176,54000.0
2005-04-27 14:10:00,57.7,57.72,57.61,57.7,36600.0,39.9176,39.9315,39.8554,39.9176,36600.0
2005-04-27 14:15:00,57.7,57.81,57.69,57.79,29900.0,39.9176,39.9937,39.9107,39.9799,29900.0
2005-04-27 14:20:00,57.79,57.8,57.72,57.79,59900.0,39.9799,39.9868,39.9315,39.9799,59900.0
2005-04-27 14:25:00,57.79,57.81,57.73,57.74,61000.0,39.9799,39.9937,39.9384,39.9453,61000.0
2005-04-27 14:30:00,57.73,57.76,57.7,57.75,37800.0,39.9384,39.9591,39.9176,39.9522,37800.0
2005-04-27 14:35:00,57.74,57.75,57.67,57.67,25400.0,39.9453,39.9522,39.8969,39.8969,25400.0
2005-04-27 14:40:00,57.67,57.7,57.65,57.68,32000.0,39.8969,39.9176,39.883,39.9038,32000.0
2005-04-27 14:45:00,57.68,57.69,57.66,57.69,28400.0,39.9038,39.9107,39.89,39.9107,28400.0
2005-04-27 14:50:00,57.68,57.8,57.66,57.79,117000.0,39.9038,39.9868,39.89,39.9799,117000.0
2005-04-27 14:55:00,57.79,57.84,57.77,57.8,62100.0,39.9799,40.0145,39.9661,39.9868,62100.0
2005-04-27 15:00:00,57.79,57.83,57.77,57.8,69800.0,39.9799,40.0076,39.9661,39.9868,69800.0
2005-04-27 15:05:00,57.8,57.82,57.73,57.74,32300.0,39.9868,40.0006,39.9384,39.9453,32300.0
2005-04-27 15:10:00,57.74,57.8,57.71,57.76,58400.0,39.9453,39.9868,39.9245,39.9591,58400.0
2005-04-27 15:15:00,57.77,57.77,57.71,57.72,55300.0,39.9661,39.9661,39.9245,39.9315,55300.0
2005-04-27 15:20:00,57.72,57.75,57.67,57.73,73300.0,39.9315,39.9522,39.8969,39.9384,73300.0
2005-04-27 15:25:00,57.74,57.76,57.69,57.74,58800.0,39.9453,39.9591,39.9107,39.9453,58800.0
2005-04-27 15:30:00,57.74,57.75,57.69,57.73,59800.0,39.9453,39.9522,39.9107,39.9384,59800.0
2005-04-27 15:35:00,57.74,57.75,57.66,57.69,92900.0,39.9453,39.9522,39.89,39.9107,92900.0
2005-04-27 15:40:00,57.7,57.82,57.67,57.79,103800.0,39.9176,40.0006,39.8969,39.9799,103800.0
2005-04-27 15:45:00,57.79,57.92,57.76,57.89,143000.0,39.9799,40.0698,39.9591,40.0491,143000.0
2005-04-27 15:50:00,57.89,58.02,57.88,57.9,147900.0,40.0491,40.139,40.0422,40.056,147900.0
2005-04-27 15:55:00,57.89,57.95,57.85,57.95,187100.0,40.0491,40.0906,40.0214,40.0906,187100.0
2005-04-28 09:30:00,57.52,57.71,57.38,57.55,239000.0,39.7931,39.9245,39.6962,39.8139,239000.0
2005-04-28 09:35:00,57.56,57.56,57.44,57.51,156600.0,39.8208,39.8208,39.7378,39.7862,156600.0
2005-04-28 09:40:00,57.51,57.63,57.45,57.51,133600.0,39.7862,39.8692,39.7447,39.7862,133600.0
2005-04-28 09:45:00,57.54,57.71,57.43,57.49,119100.0,39.8069,39.9245,39.7308,39.7723,119100.0
2005-04-28 09:50:00,57.5,57.55,57.5,57.52,103900.0,39.7793,39.8139,39.7793,39.7931,103900.0
2005-04-28 09:55:00,57.54,57.56,57.47,57.55,117400.0,39.8069,39.8208,39.7585,39.8139,117400.0
2005-04-28 10:00:00,57.55,57.61,57.45,57.59,64600.0,39.8139,39.8554,39.7447,39.8415,64600.0
2005-04-28 10:05:00,57.58,57.6,57.51,57.53,52300.0,39.8346,39.8484,39.7862,39.8,52300.0
2005-04-28 10:10:00,57.52,57.68,57.5,57.56,100700.0,39.7931,39.9038,39.7793,39.8208,100700.0
2005-04-28 10:15:00,57.56,57.59,57.35,57.42,116300.0,39.8208,39.8415,39.6755,39.7239,116300.0
2005-04-28 10:20:00,57.42,57.54,57.39,57.49,104300.0,39.7239,39.8069,39.7032,39.7723,104300.0
2005-04-28 10:25:00,57.49,57.54,57.44,57.47,121200.0,39.7723,39.8069,39.7378,39.7585,121200.0
2005-04-28 10:30:00,57.46,57.6,57.46,57.59,137800.0,39.7516,39.8484,39.7516,39.8415,137800.0
2005-04-28 10:35:00,57.6,57.6,57.46,57.53,78200.0,39.8484,39.8484,39.7516,39.8,78200.0
2005-04-28 10:40:00,57.52,57.58,57.48,57.56,112300.0,39.7931,39.8346,39.7654,39.8208,112300.0
2005-04-28 10:45:00,57.56,57.66,57.51,57.62,73200.0,39.8208,39.89,39.7862,39.8623,73200.0
2005-04-28 10:50:00,57.62,57.66,57.4,57.41,57000.0,39.8623,39.89,39.7101,39.717,57000.0
2005-04-28 10:55:00,57.4,57.52,57.4,57.51,63900.0,39.7101,39.7931,39.7101,39.7862,63900.0
2005-04-28 11:00:00,57.5,57.5,57.42,57.5,36800.0,39.7793,39.7793,39.7239,39.7793,36800.0
2005-04-28 11:05:00,57.5,57.63,57.48,57.6,132700.0,39.7793,39.8692,39.7654,39.8484,132700.0
2005-04-28 11:10:00,57.59,57.62,57.52,57.56,30700.0,39.8415,39.8623,39.7931,39.8208,30700.0
2005-04-28 11:15:00,57.55,57.69,57.55,57.69,38600.0,39.8139,39.9107,39.8139,39.9107,38600.0
2005-04-28 11:20:00,57.69,57.82,57.69,57.8,49300.0,39.9107,40.0006,39.9107,39.9868,49300.0
2005-04-28 11:25:00,57.79,57.8,57.65,57.65,69300.0,39.9799,39.9868,39.883,39.883,69300.0
2005-04-28 11:30:00,57.65,57.65,57.41,57.47,89100.0,39.883,39.883,39.717,39.7585,89100.0
2005-04-28 11:35:00,57.46,57.5,57.41,57.5,49800.0,39.7516,39.7793,39.717,39.7793,49800.0
2005-04-28 11:40:00,57.5,57.5,57.42,57.48,45200.0,39.7793,39.7793,39.7239,39.7654,45200.0
2005-04-28 11:45:00,57.47,57.51,57.46,57.5,28800.0,39.7585,39.7862,39.7516,39.7793,28800.0
2005-04-28 11:50:00,57.49,57.55,57.43,57.54,33800.0,39.7723,39.8139,39.7308,39.8069,33800.0
2005-04-28 11:55:00,57.52,57.53,57.42,57.47,29900.0,39.7931,39.8,39.7239,39.7585,29900.0
2005-04-28 12:00:00,57.47,57.57,57.47,57.55,47500.0,39.7585,39.8277,39.7585,39.8139,47500.0
2005-04-28 12:05:00,57.55,57.55,57.49,57.49,27100.0,39.8139,39.8139,39.7723,39.7723,27100.0
2005-04-28 12:10:00,57.48,57.49,57.42,57.46,34400.0,39.7654,39.7723,39.7239,39.7516,34400.0
2005-04-28 12:15:00,57.45,57.54,57.45,57.49,32800.0,39.7447,39.8069,39.7447,39.7723,32800.0
2005-04-28 12:20:00,57.48,57.5,57.48,57.48,19900.0,39.7654,39.7793,39.7654,39.7654,19900.0
2005-04-28 12:25:00,57.48,57.51,57.47,57.5,40100.0,39.7654,39.7862,39.7585,39.7793,40100.0
2005-04-28 12:30:00,57.51,57.55,57.48,57.49,56800.0,39.7862,39.8139,39.7654,39.7723,56800.0
2005-04-28 12:35:00,57.48,57.51,57.46,57.47,17600.0,39.7654,39.7862,39.7516,39.7585,17600.0
2005-04-28 12:40:00,57.47,57.51,57.46,57.5,19900.0,39.7585,39.7862,39.7516,39.7793,19900.0
2005-04-28 12:45:00,57.51,57.6,57.5,57.6,82100.0,39.7862,39.8484,39.7793,39.8484,82100.0
2005-04-28 12:50:00,57.6,57.62,57.56,57.6,81900.0,39.8484,39.8623,39.8208,39.8484,81900.0
2005-04-28 12:55:00,57.59,57.67,57.57,57.59,29100.0,39.8415,39.8969,39.8277,39.8415,29100.0
2005-04-28 13:00:00,57.6,57.61,57.56,57.58,22600.0,39.8484,39.8554,39.8208,39.8346,22600.0
2005-04-28 13:05:00,57.58,57.66,57.58,57.66,33700.0,39.8346,39.89,39.8346,39.89,33700.0
2005-04-28 13:10:00,57.66,57.7,57.65,57.66,34300.0,39.89,39.9176,39.883,39.89,34300.0
2005-04-28 13:15:00,57.66,57.68,57.55,57.57,22000.0,39.89,39.9038,39.8139,39.8277,22000.0
2005-04-28 13:20:00,57.55,57.62,57.53,57.53,27500.0,39.8139,39.8623,39.8,39.8,27500.0
2005-04-28 13:25:00,57.54,57.59,57.51,57.59,32300.0,39.8069,39.8415,39.7862,39.8415,32300.0
2005-04-28 13:30:00,57.57,57.59,57.49,57.53,38000.0,39.8277,39.8415,39.7723,39.8,38000.0
2005-04-28 13:35:00,57.53,57.61,57.49,57.61,41200.0,39.8,39.8554,39.7723,39.8554,41200.0
2005-04-28 13:40:00,57.6,57.73,57.56,57.65,52000.0,39.8484,39.9384,39.8208,39.883,52000.0
2005-04-28 13:45:00,57.67,57.69,57.63,57.67,40400.0,39.8969,39.9107,39.8692,39.8969,40400.0
2005-04-28 13:50:00,57.67,57.71,57.65,57.7,40300.0,39.8969,39.9245,39.883,39.9176,40300.0
2005-04-28 13:55:00,57.7,57.83,57.68,57.8,80700.0,39.9176,40.0076,39.9038,39.9868,80700.0
2005-04-28 14:00:00,57.8,57.88,57.75,57.88,69000.0,39.9868,40.0422,39.9522,40.0422,69000.0
2005-04-28 14:05:00,57.88,57.94,57.79,57.83,97200.0,40.0422,40.0837,39.9799,40.0076,97200.0
2005-04-28 14:10:00,57.82,57.85,57.74,57.76,52000.0,40.0006,40.0214,39.9453,39.9591,52000.0
2005-04-28 14:15:00,57.78,57.84,57.67,57.67,59400.0,39.973,40.0145,39.8969,39.8969,59400.0
2005-04-28 14:20:00,57.67,57.68,57.56,57.66,108000.0,39.8969,39.9038,39.8208,39.89,108000.0
2005-04-28 14:25:00,57.63,57.68,57.52,57.61,127200.0,39.8692,39.9038,39.7931,39.8554,127200.0
2005-04-28 14:30:00,57.61,57.61,57.56,57.6,179700.0,39.8554,39.8554,39.8208,39.8484,179700.0
2005-04-28 14:35:00,57.6,57.62,57.54,57.55,137800.0,39.8484,39.8623,39.8069,39.8139,137800.0
2005-04-28 14:40:00,57.56,57.59,57.53,57.56,48800.0,39.8208,39.8415,39.8,39.8208,48800.0
2005-04-28 14:45:00,57.57,57.58,57.5,57.53,90400.0,39.8277,39.8346,39.7793,39.8,90400.0
2005-04-28 14:50:00,57.53,57.6,57.47,57.6,68200.0,39.8,39.8484,39.7585,39.8484,68200.0
2005-04-28 14:55:00,57.6,57.66,57.52,57.64,58100.0,39.8484,39.89,39.7931,39.8761,58100.0
2005-04-28 15:00:00,57.64,57.64,57.56,57.62,44500.0,39.8761,39.8761,39.8208,39.8623,44500.0
2005-04-28 15:05:00,57.62,57.66,57.57,57.57,88200.0,39.8623,39.89,39.8277,39.8277,88200.0
2005-04-28 15:10:00,57.56,57.56,57.43,57.51,69800.0,39.8208,39.8208,39.7308,39.7862,69800.0
2005-04-28 15:15:00,57.53,57.61,57.49,57.59,51300.0,39.8,39.8554,39.7723,39.8415,51300.0
2005-04-28 15:20:00,57.59,57.68,57.58,57.63,73700.0,39.8415,39.9038,39.8346,39.8692,73700.0
2005-04-28 15:25:00,57.62,57.66,57.51,57.53,40700.0,39.8623,39.89,39.7862,39.8,40700.0
2005-04-28 15:30:00,57.53,57.59,57.4,57.47,150400.0,39.8,39.8415,39.7101,39.7585,150400.0
2005-04-28 15:35:00,57.48,57.48,57.35,57.44,54200.0,39.7654,39.7654,39.6755,39.7378,54200.0
2005-04-28 15:40:00,57.43,57.46,57.4,57.4,86700.0,39.7308,39.7516,39.7101,39.7101,86700.0
2005-04-28 15:45:00,57.4,57.44,57.3,57.35,140400.0,39.7101,39.7378,39.6409,39.6755,140400.0
2005-04-28 15:50:00,57.36,57.48,57.33,57.39,145100.0,39.6824,39.7654,39.6617,39.7032,145100.0
2005-04-28 15:55:00,57.4,57.43,57.31,57.31,235300.0,39.7101,39.7308,39.6478,39.6478,235300.0
2005-04-29 09:30:00,57.9,57.92,57.35,57.51,259500.0,40.056,40.0698,39.6755,39.7862,259500.0
2005-04-29 09:35:00,57.51,57.58,57.3,57.36,155400.0,39.7862,39.8346,39.6409,39.6824,155400.0
2005-04-29 09:40:00,57.37,57.54,57.3,57.54,101400.0,39.6893,39.8069,39.6409,39.8069,101400.0
2005-04-29 09:45:00,57.53,57.73,57.33,57.65,141100.0,39.8,39.9384,39.6617,39.883,141100.0
2005-04-29 09:50:00,57.64,57.7,57.41,57.44,94400.0,39.8761,39.9176,39.717,39.7378,94400.0
2005-04-29 09:55:00,57.46,57.79,57.45,57.73,85100.0,39.7516,39.9799,39.7447,39.9384,85100.0
2005-04-29 10:00:00,57.73,57.83,57.53,57.58,122300.0,39.9384,40.0076,39.8,39.8346,122300.0
2005-04-29 10:05:00,57.59,57.62,57.45,57.58,155000.0,39.8415,39.8623,39.7447,39.8346,155000.0
2005-04-29 10:10:00,57.6,57.63,57.44,57.5,66200.0,39.8484,39.8692,39.7378,39.7793,66200.0
2005-04-29 10:15:00,57.49,57.57,57.4,57.4,79100.0,39.7723,39.8277,39.7101,39.7101,79100.0
2005-04-29 10:20:00,57.39,57.44,57.35,57.35,58800.0,39.7032,39.7378,39.6755,39.6755,58800.0
2005-04-29 10:25:00,57.34,57.5,57.17,57.3,162100.0,39.6686,39.7793,39.551,39.6409,162100.0
2005-04-29 10:30:00,57.27,57.42,57.27,57.42,149700.0,39.6201,39.7239,39.6201,39.7239,149700.0
2005-04-29 10:35:00,57.42,57.42,57.31,57.35,114600.0,39.7239,39.7239,39.6478,39.6755,114600.0
2005-04-29 10:40:00,57.35,57.39,57.24,57.24,201600.0,39.6755,39.7032,39.5994,39.5994,201600.0
2005-04-29 10:45:00,57.26,57.31,57.12,57.22,250000.0,39.6132,39.6478,39.5164,39.5856,250000.0
2005-04-29 10:50:00,57.22,57.35,57.17,57.35,114200.0,39.5856,39.6755,39.551,39.6755,114200.0
2005-04-29 10:55:00,57.32,57.46,57.29,57.4,94300.0,39.6547,39.7516,39.634,39.7101,94300.0
2005-04-29 11:00:00,57.39,57.5,57.32,57.42,119800.0,39.7032,39.7793,39.6547,39.7239,119800.0
2005-04-29 11:05:00,57.39,57.59,57.3,57.58,193100.0,39.7032,39.8415,39.6409,39.8346,193100.0
2005-04-29 11:10:00,57.58,57.59,57.35,57.37,166100.0,39.8346,39.8415,39.6755,39.6893,166100.0
2005-04-29 11:15:00,57.36,57.5,57.35,57.46,115600.0,39.6824,39.7793,39.6755,39.7516,115600.0
2005-04-29 11:20:00,57.46,57.49,57.34,57.46,92900.0,39.7516,39.7723,39.6686,39.7516,92900.0
2005-04-29 11:25:00,57.46,57.53,57.4,57.53,91400.0,39.7516,39.8,39.7101,39.8,91400.0
2005-04-29 11:30:00,57.53,57.53,57.39,57.49,77500.0,39.8,39.8,39.7032,39.7723,77500.0
2005-04-29 11:35:00,57.49,57.5,57.4,57.44,46500.0,39.7723,39.7793,39.7101,39.7378,46500.0
2005-04-29 11:40:00,57.45,57.46,57.36,57.39,32300.0,39.7447,39.7516,39.6824,39.7032,32300.0
2005-04-29 11:45:00,57.39,57.63,57.36,57.38,109700.0,39.7032,39.8692,39.6824,39.6962,109700.0
2005-04-29 11:50:00,57.38,57.45,57.37,57.43,63300.0,39.6962,39.7447,39.6893,39.7308,63300.0
2005-04-29 11:55:00,57.43,57.47,57.33,57.36,60400.0,39.7308,39.7585,39.6617,39.6824,60400.0
2005-04-29 12:00:00,57.35,57.52,57.3,57.42,106500.0,39.6755,39.7931,39.6409,39.7239,106500.0
2005-04-29 12:05:00,57.42,57.42,57.37,57.39,43600.0,39.7239,39.7239,39.6893,39.7032,43600.0
2005-04-29 12:10:00,57.39,57.4,57.37,57.38,83500.0,39.7032,39.7101,39.6893,39.6962,83500.0
2005-04-29 12:15:00,57.38,57.43,57.36,57.4,87100.0,39.6962,39.7308,39.6824,39.7101,87100.0
2005-04-29 12:20:00,57.41,57.42,57.39,57.39,36400.0,39.717,39.7239,39.7032,39.7032,36400.0
2005-04-29 12:25:00,57.39,57.41,57.39,57.4,41300.0,39.7032,39.717,39.7032,39.7101,41300.0
2005-04-29 12:30:00,57.41,57.43,57.37,57.4,87000.0,39.717,39.7308,39.6893,39.7101,87000.0
2005-04-29 12:35:00,57.4,57.46,57.4,57.45,45300.0,39.7101,39.7516,39.7101,39.7447,45300.0
2005-04-29 12:40:00,57.45,57.55,57.45,57.5,76800.0,39.7447,39.8139,39.7447,39.7793,76800.0
2005-04-29 12:45:00,57.51,57.6,57.48,57.6,36700.0,39.7862,39.8484,39.7654,39.8484,36700.0
2005-04-29 12:50:00,57.59,57.71,57.55,57.68,66800.0,39.8415,39.9245,39.8139,39.9038,66800.0
2005-04-29 12:55:00,57.68,57.79,57.68,57.7,88900.0,39.9038,39.9799,39.9038,39.9176,88900.0
2005-04-29 13:00:00,57.7,57.79,57.56,57.61,112800.0,39.9176,39.9799,39.8208,39.8554,112800.0
2005-04-29 13:05:00,57.61,57.86,57.61,57.79,139100.0,39.8554,40.0283,39.8554,39.9799,139100.0
2005-04-29 13:10:00,57.78,57.88,57.74,57.84,105800.0,39.973,40.0422,39.9453,40.0145,105800.0
2005-04-29 13:15:00,57.83,57.89,57.73,57.86,56800.0,40.0076,40.0491,39.9384,40.0283,56800.0
2005-04-29 13:20:00,57.86,57.91,57.78,57.85,113100.0,40.0283,40.0629,39.973,40.0214,113100.0
2005-04-29 13:25:00,57.85,57.87,57.78,57.85,59000.0,40.0214,40.0352,39.973,40.0214,59000.0
2005-04-29 13:30:00,57.84,57.85,57.75,57.78,52200.0,40.0145,40.0214,39.9522,39.973,52200.0
2005-04-29 13:35:00,57.78,57.78,57.7,57.74,56500.0,39.973,39.973,39.9176,39.9453,56500.0
2005-04-29 13:40:00,57.74,57.98,57.71,57.98,164000.0,39.9453,40.1113,39.9245,40.1113,164000.0
2005-04-29 13:45:00,57.97,58.13,57.94,58.07,186100.0,40.1044,40.2151,40.0837,40.1736,186100.0
2005-04-29 13:50:00,58.07,58.19,58.02,58.12,186300.0,40.1736,40.2566,40.139,40.2082,186300.0
2005-04-29 13:55:00,58.11,58.13,58.03,58.04,94300.0,40.2013,40.2151,40.1459,40.1528,94300.0
2005-04-29 14:00:00,58.04,58.13,58.03,58.1,67000.0,40.1528,40.2151,40.1459,40.1944,67000.0
2005-04-29 14:05:00,58.09,58.15,58.06,58.15,48800.0,40.1874,40.2289,40.1667,40.2289,48800.0
2005-04-29 14:10:00,58.15,58.15,58.0,58.1,57600.0,40.2289,40.2289,40.1252,40.1944,57600.0
2005-04-29 14:15:00,58.1,58.17,58.03,58.06,110600.0,40.1944,40.2428,40.1459,40.1667,110600.0
2005-04-29 14:20:00,58.06,58.23,57.6,58.18,88200.0,40.1667,40.2843,39.8484,40.2497,88200.0
2005-04-29 14:25:00,58.17,58.25,58.12,58.21,80000.0,40.2428,40.2981,40.2082,40.2705,80000.0
2005-04-29 14:30:00,58.19,58.34,58.19,58.28,197600.0,40.2566,40.3604,40.2566,40.3189,197600.0
2005-04-29 14:35:00,58.29,58.42,58.21,58.32,148200.0,40.3258,40.4157,40.2705,40.3466,148200.0
2005-04-29 14:40:00,58.31,58.31,58.2,58.23,141700.0,40.3396,40.3396,40.2635,40.2843,141700.0
2005-04-29 14:45:00,58.22,58.38,58.22,58.37,100300.0,40.2774,40.3881,40.2774,40.3811,100300.0
2005-04-29 14:50:00,58.36,58.55,58.35,58.4,185600.0,40.3742,40.5057,40.3673,40.4019,185600.0
2005-04-29 14:55:00,58.4,58.45,58.3,58.31,80200.0,40.4019,40.4365,40.3327,40.3396,80200.0
2005-04-29 15:00:00,58.31,58.44,58.3,58.36,87000.0,40.3396,40.4296,40.3327,40.3742,87000.0
2005-04-29 15:05:00,58.36,58.4,58.32,58.4,153600.0,40.3742,40.4019,40.3466,40.4019,153600.0
2005-04-29 15:10:00,58.4,58.46,58.37,58.39,74700.0,40.4019,40.4434,40.3811,40.395,74700.0
2005-04-29 15:15:00,58.4,58.48,58.32,58.46,213500.0,40.4019,40.4572,40.3466,40.4434,213500.0
2005-04-29 15:20:00,58.46,58.49,58.41,58.44,176200.0,40.4434,40.4642,40.4088,40.4296,176200.0
2005-04-29 15:25:00,58.43,58.51,58.43,58.45,117800.0,40.4227,40.478,40.4227,40.4365,117800.0
2005-04-29 15:30:00,58.46,58.51,58.43,58.47,139400.0,40.4434,40.478,40.4227,40.4503,139400.0
2005-04-29 15:35:00,58.47,58.5,58.33,58.39,93500.0,40.4503,40.4711,40.3535,40.395,93500.0
2005-04-29 15:40:00,58.38,58.47,58.34,58.37,94200.0,40.3881,40.4503,40.3604,40.3811,94200.0
2005-04-29 15:45:00,58.36,58.47,58.35,58.39,116600.0,40.3742,40.4503,40.3673,40.395,116600.0
2005-04-29 15:50:00,58.39,58.4,58.26,58.27,167400.0,40.395,40.4019,40.305,40.312,167400.0
2005-04-29 15:55:00,58.28,58.33,58.2,58.23,268200.0,40.3189,40.3535,40.2635,40.2843,268200.0
2005-05-02 09:30:00,58.07,58.4,57.94,58.28,182000.0,40.1736,40.4019,40.0837,40.3189,182000.0
2005-05-02 09:35:00,58.3,58.57,58.22,58.49,89200.0,40.3327,40.5195,40.2774,40.4642,89200.0
2005-05-02 09:40:00,58.47,58.53,58.32,58.36,72300.0,40.4503,40.4918,40.3466,40.3742,72300.0
2005-05-02 09:45:00,58.36,58.58,58.28,58.54,67700.0,40.3742,40.5264,40.3189,40.4988,67700.0
2005-05-02 09:50:00,58.53,58.6,58.42,58.55,80400.0,40.4918,40.5403,40.4157,40.5057,80400.0
2005-05-02 09:55:00,58.57,58.64,58.53,58.63,89400.0,40.5195,40.5679,40.4918,40.561,89400.0
2005-05-02 10:00:00,58.65,58.72,58.6,58.65,110500.0,40.5748,40.6233,40.5403,40.5748,110500.0
2005-05-02 10:05:00,58.64,58.66,58.53,58.62,92800.0,40.5679,40.5818,40.4918,40.5541,92800.0
2005-05-02 10:10:00,58.62,58.65,58.45,58.51,86800.0,40.5541,40.5748,40.4365,40.478,86800.0
2005-05-02 10:15:00,58.51,58.56,58.43,58.45,54600.0,40.478,40.5126,40.4227,40.4365,54600.0
2005-05-02 10:20:00,58.45,58.5,58.42,58.44,91100.0,40.4365,40.4711,40.4157,40.4296,91100.0
2005-05-02 10:25:00,58.44,58.47,58.29,58.44,124800.0,40.4296,40.4503,40.3258,40.4296,124800.0
2005-05-02 10:30:00,58.45,58.53,58.44,58.48,217200.0,40.4365,40.4918,40.4296,40.4572,217200.0
2005-05-02 10:35:00,58.48,58.5,58.35,58.5,47800.0,40.4572,40.4711,40.3673,40.4711,47800.0
2005-05-02 10:40:00,58.5,58.55,58.47,58.55,44300.0,40.4711,40.5057,40.4503,40.5057,44300.0
2005-05-02 10:45:00,58.54,58.55,58.5,58.53,38600.0,40.4988,40.5057,40.4711,40.4918,38600.0
2005-05-02 10:50:00,58.53,58.54,58.42,58.45,61000.0,40.4918,40.4988,40.4157,40.4365,61000.0
2005-05-02 10:55:00,58.45,58.55,58.45,58.54,81000.0,40.4365,40.5057,40.4365,40.4988,81000.0
2005-05-02 11:00:00,58.54,58.57,58.54,58.54,62200.0,40.4988,40.5195,40.4988,40.4988,62200.0
2005-05-02 11:05:00,58.53,58.53,58.45,58.5,168400.0,40.4918,40.4918,40.4365,40.4711,168400.0
2005-05-02 11:10:00,58.48,58.53,58.48,58.5,152800.0,40.4572,40.4918,40.4572,40.4711,152800.0
2005-05-02 11:15:00,58.5,58.5,58.39,58.4,143200.0,40.4711,40.4711,40.395,40.4019,143200.0
2005-05-02 11:20:00,58.4,58.46,58.39,58.43,52500.0,40.4019,40.4434,40.395,40.4227,52500.0
2005-05-02 11:25:00,58.43,58.47,58.38,58.42,37200.0,40.4227,40.4503,40.3881,40.4157,37200.0
2005-05-02 11:30:00,58.43,58.46,58.29,58.37,45800.0,40.4227,40.4434,40.3258,40.3811,45800.0
2005-05-02 11:35:00,58.37,58.39,58.32,58.33,20100.0,40.3811,40.395,40.3466,40.3535,20100.0
2005-05-02 11:40:00,58.33,58.39,58.27,58.35,50400.0,40.3535,40.395,40.312,40.3673,50400.0
2005-05-02 11:45:00,58.35,58.35,58.25,58.25,43400.0,40.3673,40.3673,40.2981,40.2981,43400.0
2005-05-02 11:50:00,58.25,58.34,58.2,58.34,53700.0,40.2981,40.3604,40.2635,40.3604,53700.0
2005-05-02 11:55:00,58.34,58.48,58.33,58.47,49600.0,40.3604,40.4572,40.3535,40.4503,49600.0
2005-05-02 12:00:00,58.47,58.47,58.37,58.38,57000.0,40.4503,40.4503,40.3811,40.3881,57000.0
2005-05-02 12:05:00,58.4,58.49,58.39,58.44,19300.0,40.4019,40.4642,40.395,40.4296,19300.0
2005-05-02 12:10:00,58.44,58.6,58.43,58.6,47600.0,40.4296,40.5403,40.4227,40.5403,47600.0
2005-05-02 12:15:00,58.6,58.71,58.6,58.69,35600.0,40.5403,40.6164,40.5403,40.6025,35600.0
2005-05-02 12:20:00,58.69,58.75,58.64,58.64,43500.0,40.6025,40.644,40.5679,40.5679,43500.0
2005-05-02 12:25:00,58.65,58.75,58.65,58.67,28400.0,40.5748,40.644,40.5748,40.5887,28400.0
2005-05-02 12:30:00,58.68,58.68,58.65,58.65,16200.0,40.5956,40.5956,40.5748,40.5748,16200.0
2005-05-02 12:35:00,58.65,58.71,58.63,58.71,20300.0,40.5748,40.6164,40.561,40.6164,20300.0
2005-05-02 12:40:00,58.71,58.75,58.68,58.68,14100.0,40.6164,40.644,40.5956,40.5956,14100.0
2005-05-02 12:45:00,58.69,58.69,58.61,58.68,16700.0,40.6025,40.6025,40.5472,40.5956,16700.0
2005-05-02 12:50:00,58.67,58.72,58.67,58.7,13500.0,40.5887,40.6233,40.5887,40.6094,13500.0
2005-05-02 12:55:00,58.7,58.7,58.65,58.66,20200.0,40.6094,40.6094,40.5748,40.5818,20200.0
2005-05-02 13:00:00,58.66,58.72,58.66,58.72,32500.0,40.5818,40.6233,40.5818,40.6233,32500.0
2005-05-02 13:05:00,58.72,58.74,58.7,58.71,17500.0,40.6233,40.6371,40.6094,40.6164,17500.0
2005-05-02 13:10:00,58.71,58.73,58.71,58.72,14500.0,40.6164,40.6302,40.6164,40.6233,14500.0
2005-05-02 13:15:00,58.72,58.73,58.63,58.69,69000.0,40.6233,40.6302,40.561,40.6025,69000.0
2005-05-02 13:20:00,58.69,58.71,58.65,58.66,58500.0,40.6025,40.6164,40.5748,40.5818,58500.0
2005-05-02 13:25:00,58.67,58.71,58.66,58.69,63900.0,40.5887,40.6164,40.5818,40.6025,63900.0
2005-05-02 13:30:00,58.7,58.72,58.69,58.7,39400.0,40.6094,40.6233,40.6025,40.6094,39400.0
2005-05-02 13:35:00,58.7,58.82,58.69,58.81,189500.0,40.6094,40.6925,40.6025,40.6855,189500.0
2005-05-02 13:40:00,58.81,58.85,58.79,58.81,57300.0,40.6855,40.7132,40.6717,40.6855,57300.0
2005-05-02 13:45:00,58.81,58.9,58.81,58.86,36800.0,40.6855,40.7478,40.6855,40.7201,36800.0
2005-05-02 13:50:00,58.89,58.9,58.85,58.86,43400.0,40.7409,40.7478,40.7132,40.7201,43400.0
2005-05-02 13:55:00,58.85,58.87,58.75,58.75,51200.0,40.7132,40.727,40.644,40.644,51200.0
2005-05-02 14:00:00,58.75,58.76,58.49,58.58,94700.0,40.644,40.6509,40.4642,40.5264,94700.0
2005-05-02 14:05:00,58.58,58.6,58.47,58.56,66600.0,40.5264,40.5403,40.4503,40.5126,66600.0
2005-05-02 14:10:00,58.55,58.59,58.53,58.53,42600.0,40.5057,40.5333,40.4918,40.4918,42600.0
2005-05-02 14:15:00,58.53,58.57,58.48,58.49,27500.0,40.4918,40.5195,40.4572,40.4642,27500.0
2005-05-02 14:20:00,58.52,58.55,58.47,58.51,30200.0,40.4849,40.5057,40.4503,40.478,30200.0
2005-05-02 14:25:00,58.52,58.61,58.52,58.54,47700.0,40.4849,40.5472,40.4849,40.4988,47700.0
2005-05-02 14:30:00,58.53,58.57,58.48,58.48,74000.0,40.4918,40.5195,40.4572,40.4572,74000.0
2005-05-02 14:35:00,58.48,58.57,58.45,58.56,59900.0,40.4572,40.5195,40.4365,40.5126,59900.0
2005-05-02 14:40:00,58.57,58.6,58.56,58.57,64000.0,40.5195,40.5403,40.5126,40.5195,64000.0
2005-05-02 14:45:00,58.57,58.69,58.57,58.59,61800.0,40.5195,40.6025,40.5195,40.5333,61800.0
2005-05-02 14:50:00,58.59,58.65,58.57,58.59,48500.0,40.5333,40.5748,40.5195,40.5333,48500.0
2005-05-02 14:55:00,58.59,58.68,58.59,58.6,37900.0,40.5333,40.5956,40.5333,40.5403,37900.0
2005-05-02 15:00:00,58.6,58.6,58.55,58.57,28600.0,40.5403,40.5403,40.5057,40.5195,28600.0
2005-05-02 15:05:00,58.55,58.67,58.55,58.67,43600.0,40.5057,40.5887,40.5057,40.5887,43600.0
2005-05-02 15:10:00,58.67,58.68,58.64,58.67,36200.0,40.5887,40.5956,40.5679,40.5887,36200.0
2005-05-02 15:15:00,58.67,58.72,58.66,58.68,38500.0,40.5887,40.6233,40.5818,40.5956,38500.0
2005-05-02 15:20:00,58.68,58.74,58.67,58.68,66600.0,40.5956,40.6371,40.5887,40.5956,66600.0
2005-05-02 15:25:00,58.67,58.69,58.61,58.62,67900.0,40.5887,40.6025,40.5472,40.5541,67900.0
2005-05-02 15:30:00,58.62,58.7,58.61,58.62,68000.0,40.5541,40.6094,40.5472,40.5541,68000.0
2005-05-02 15:35:00,58.62,58.67,58.6,58.63,27500.0,40.5541,40.5887,40.5403,40.561,27500.0
2005-05-02 15:40:00,58.64,58.79,58.63,58.78,70900.0,40.5679,40.6717,40.561,40.6648,70900.0
2005-05-02 15:45:00,58.78,58.81,58.74,58.8,87900.0,40.6648,40.6855,40.6371,40.6786,87900.0
2005-05-02 15:50:00,58.8,58.8,58.62,58.75,82600.0,40.6786,40.6786,40.5541,40.644,82600.0
2005-05-02 15:55:00,58.75,58.78,58.68,58.78,117400.0,40.644,40.6648,40.5956,40.6648,117400.0
2005-05-03 09:30:00,58.69,58.74,58.4,58.42,183900.0,40.6025,40.6371,40.4019,40.4157,183900.0
2005-05-03 09:35:00,58.42,58.58,58.37,58.51,120700.0,40.4157,40.5264,40.3811,40.478,120700.0
2005-05-03 09:40:00,58.5,58.52,58.37,58.4,132200.0,40.4711,40.4849,40.3811,40.4019,132200.0
2005-05-03 09:45:00,58.4,58.47,58.28,58.3,123600.0,40.4019,40.4503,40.3189,40.3327,123600.0
2005-05-03 09:50:00,58.3,58.3,58.11,58.15,160200.0,40.3327,40.3327,40.2013,40.2289,160200.0
2005-05-03 09:55:00,58.15,58.27,58.07,58.09,176000.0,40.2289,40.312,40.1736,40.1874,176000.0
2005-05-03 10:00:00,58.09,58.15,57.95,58.11,263000.0,40.1874,40.2289,40.0906,40.2013,263000.0
2005-05-03 10:05:00,58.12,58.13,58.05,58.09,58500.0,40.2082,40.2151,40.1598,40.1874,58500.0
2005-05-03 10:10:00,58.1,58.25,58.05,58.14,132600.0,40.1944,40.2981,40.1598,40.222,132600.0
2005-05-03 10:15:00,58.11,58.17,57.94,58.01,304400.0,40.2013,40.2428,40.0837,40.1321,304400.0
2005-05-03 10:20:00,58.01,58.12,57.99,58.05,239300.0,40.1321,40.2082,40.1183,40.1598,239300.0
2005-05-03 10:25:00,58.02,58.23,58.02,58.2,140600.0,40.139,40.2843,40.139,40.2635,140600.0
2005-05-03 10:30:00,58.22,58.4,58.21,58.37,104100.0,40.2774,40.4019,40.2705,40.3811,104100.0
2005-05-03 10:35:00,58.36,58.44,58.32,58.44,170900.0,40.3742,40.4296,40.3466,40.4296,170900.0
2005-05-03 10:40:00,58.44,58.56,58.4,58.52,196700.0,40.4296,40.5126,40.4019,40.4849,196700.0
2005-05-03 10:45:00,58.52,58.67,58.51,58.59,206900.0,40.4849,40.5887,40.478,40.5333,206900.0
2005-05-03 10:50:00,58.59,58.62,58.56,58.6,63100.0,40.5333,40.5541,40.5126,40.5403,63100.0
2005-05-03 10:55:00,58.6,58.67,58.59,58.67,74100.0,40.5403,40.5887,40.5333,40.5887,74100.0
2005-05-03 11:00:00,58.67,58.75,58.67,58.73,80500.0,40.5887,40.644,40.5887,40.6302,80500.0
2005-05-03 11:05:00,58.73,58.74,58.68,58.71,51600.0,40.6302,40.6371,40.5956,40.6164,51600.0
2005-05-03 11:10:00,58.72,58.78,58.69,58.77,65800.0,40.6233,40.6648,40.6025,40.6579,65800.0
2005-05-03 11:15:00,58.77,58.85,58.74,58.84,81100.0,40.6579,40.7132,40.6371,40.7063,81100.0
2005-05-03 11:20:00,58.84,58.89,58.81,58.84,69000.0,40.7063,40.7409,40.6855,40.7063,69000.0
2005-05-03 11:25:00,58.85,58.88,58.84,58.84,38300.0,40.7132,40.734,40.7063,40.7063,38300.0
2005-05-03 11:30:00,58.83,58.83,58.75,58.8,113100.0,40.6994,40.6994,40.644,40.6786,113100.0
2005-05-03 11:35:00,58.82,58.84,58.7,58.75,71100.0,40.6925,40.7063,40.6094,40.644,71100.0
2005-05-03 11:40:00,58.75,58.8,58.73,58.78,39100.0,40.644,40.6786,40.6302,40.6648,39100.0
2005-05-03 11:45:00,58.78,58.79,58.68,58.69,36700.0,40.6648,40.6717,40.5956,40.6025,36700.0
2005-05-03 11:50:00,58.67,58.68,58.58,58.59,59700.0,40.5887,40.5956,40.5264,40.5333,59700.0
2005-05-03 11:55:00,58.59,58.6,58.51,58.56,42900.0,40.5333,40.5403,40.478,40.5126,42900.0
2005-05-03 12:00:00,58.55,58.6,58.53,58.6,50500.0,40.5057,40.5403,40.4918,40.5403,50500.0
2005-05-03 12:05:00,58.6,58.68,58.59,58.68,41800.0,40.5403,40.5956,40.5333,40.5956,41800.0
2005-05-03 12:10:00,58.67,58.74,58.65,58.74,44300.0,40.5887,40.6371,40.5748,40.6371,44300.0
2005-05-03 12:15:00,58.72,58.72,58.68,58.69,20900.0,40.6233,40.6233,40.5956,40.6025,20900.0
2005-05-03 12:20:00,58.7,58.77,58.69,58.76,41700.0,40.6094,40.6579,40.6025,40.6509,41700.0
2005-05-03 12:25:00,58.76,58.78,58.69,58.7,36900.0,40.6509,40.6648,40.6025,40.6094,36900.0
2005-05-03 12:30:00,58.69,58.7,58.62,58.62,40700.0,40.6025,40.6094,40.5541,40.5541,40700.0
2005-05-03 12:35:00,58.63,58.64,58.56,58.56,28200.0,40.561,40.5679,40.5126,40.5126,28200.0
2005-05-03 12:40:00,58.55,58.62,58.54,58.61,74800.0,40.5057,40.5541,40.4988,40.5472,74800.0
2005-05-03 12:45:00,58.6,58.62,58.6,58.62,37300.0,40.5403,40.5541,40.5403,40.5541,37300.0
2005-05-03 12:50:00,58.62,58.67,58.58,58.66,56700.0,40.5541,40.5887,40.5264,40.5818,56700.0
2005-05-03 12:55:00,58.67,58.75,58.67,58.74,43400.0,40.5887,40.644,40.5887,40.6371,43400.0
2005-05-03 13:00:00,58.74,58.75,58.72,58.73,27800.0,40.6371,40.644,40.6233,40.6302,27800.0
2005-05-03 13:05:00,58.74,58.75,58.73,58.75,55300.0,40.6371,40.644,40.6302,40.644,55300.0
2005-05-03 13:10:00,58.75,58.82,58.74,58.8,45700.0,40.644,40.6925,40.6371,40.6786,45700.0
2005-05-03 13:15:00,58.81,58.81,58.71,58.71,67700.0,40.6855,40.6855,40.6164,40.6164,67700.0
2005-05-03 13:20:00,58.7,58.71,58.69,58.69,17600.0,40.6094,40.6164,40.6025,40.6025,17600.0
2005-05-03 13:25:00,58.69,58.71,58.69,58.7,63300.0,40.6025,40.6164,40.6025,40.6094,63300.0
2005-05-03 13:30:00,58.7,58.7,58.69,58.7,43400.0,40.6094,40.6094,40.6025,40.6094,43400.0
2005-05-03 13:35:00,58.7,58.7,58.63,58.64,94300.0,40.6094,40.6094,40.561,40.5679,94300.0
2005-05-03 13:40:00,58.65,58.71,58.58,58.63,136100.0,40.5748,40.6164,40.5264,40.561,136100.0
2005-05-03 13:45:00,58.62,58.64,58.55,58.62,55700.0,40.5541,40.5679,40.5057,40.5541,55700.0
2005-05-03 13:50:00,58.62,58.7,58.61,58.7,27900.0,40.5541,40.6094,40.5472,40.6094,27900.0
2005-05-03 13:55:00,58.7,58.71,58.69,58.71,51800.0,40.6094,40.6164,40.6025,40.6164,51800.0
2005-05-03 14:00:00,58.71,58.71,58.65,58.66,26800.0,40.6164,40.6164,40.5748,40.5818,26800.0
2005-05-03 14:05:00,58.66,58.66,58.62,58.62,29000.0,40.5818,40.5818,40.5541,40.5541,29000.0
2005-05-03 14:10:00,58.64,58.65,58.57,58.61,48100.0,40.5679,40.5748,40.5195,40.5472,48100.0
2005-05-03 14:15:00,58.63,58.63,58.3,58.33,179800.0,40.561,40.561,40.3327,40.3535,179800.0
2005-05-03 14:20:00,58.31,58.49,58.25,58.45,148400.0,40.3396,40.4642,40.2981,40.4365,148400.0
2005-05-03 14:25:00,58.44,58.85,58.36,58.37,117100.0,40.4296,40.7132,40.3742,40.3811,117100.0
2005-05-03 14:30:00,58.36,58.66,58.3,58.66,195800.0,40.3742,40.5818,40.3327,40.5818,195800.0
2005-05-03 14:35:00,58.65,58.71,58.56,58.58,183700.0,40.5748,40.6164,40.5126,40.5264,183700.0
2005-05-03 14:40:00,58.58,58.59,58.5,58.52,115800.0,40.5264,40.5333,40.4711,40.4849,115800.0
2005-05-03 14:45:00,58.52,58.57,58.4,58.46,109600.0,40.4849,40.5195,40.4019,40.4434,109600.0
2005-05-03 14:50:00,58.45,58.51,58.41,58.41,102800.0,40.4365,40.478,40.4088,40.4088,102800.0
2005-05-03 14:55:00,58.41,58.55,58.34,58.47,189000.0,40.4088,40.5057,40.3604,40.4503,189000.0
2005-05-03 15:00:00,58.47,58.49,58.24,58.28,88000.0,40.4503,40.4642,40.2912,40.3189,88000.0
2005-05-03 15:05:00,58.29,58.29,57.99,58.04,182200.0,40.3258,40.3258,40.1183,40.1528,182200.0
2005-05-03 15:10:00,58.05,58.15,58.04,58.12,214000.0,40.1598,40.2289,40.1528,40.2082,214000.0
2005-05-03 15:15:00,58.12,58.14,58.05,58.07,125200.0,40.2082,40.222,40.1598,40.1736,125200.0
2005-05-03 15:20:00,58.07,58.17,58.05,58.13,114400.0,40.1736,40.2428,40.1598,40.2151,114400.0
2005-05-03 15:25:00,58.14,58.2,58.06,58.19,69700.0,40.222,40.2635,40.1667,40.2566,69700.0
2005-05-03 15:30:00,58.18,58.19,58.0,58.09,135300.0,40.2497,40.2566,40.1252,40.1874,135300.0
2005-05-03 15:35:00,58.1,58.12,58.02,58.11,126000.0,40.1944,40.2082,40.139,40.2013,126000.0
2005-05-03 15:40:00,58.11,58.18,58.07,58.09,225200.0,40.2013,40.2497,40.1736,40.1874,225200.0
2005-05-03 15:45:00,58.09,58.1,57.99,58.06,180600.0,40.1874,40.1944,40.1183,40.1667,180600.0
2005-05-03 15:50:00,58.05,58.09,57.95,57.96,161900.0,40.1598,40.1874,40.0906,40.0975,161900.0
2005-05-03 15:55:00,57.96,58.21,57.94,58.15,410700.0,40.0975,40.2705,40.0837,40.2289,410700.0
2005-05-04 09:30:00,58.6,58.72,58.38,58.38,251700.0,40.5403,40.6233,40.3881,40.3881,251700.0
2005-05-04 09:35:00,58.4,58.57,58.38,58.5,139800.0,40.4019,40.5195,40.3881,40.4711,139800.0
2005-05-04 09:40:00,58.5,58.55,58.43,58.52,229600.0,40.4711,40.5057,40.4227,40.4849,229600.0
2005-05-04 09:45:00,58.52,58.54,58.43,58.51,80600.0,40.4849,40.4988,40.4227,40.478,80600.0
2005-05-04 09:50:00,58.51,58.53,58.46,58.48,97700.0,40.478,40.4918,40.4434,40.4572,97700.0
2005-05-04 09:55:00,58.47,58.53,58.47,58.53,86600.0,40.4503,40.4918,40.4503,40.4918,86600.0
2005-05-04 10:00:00,58.53,58.65,58.42,58.65,109500.0,40.4918,40.5748,40.4157,40.5748,109500.0
2005-05-04 10:05:00,58.65,58.73,58.6,58.71,84900.0,40.5748,40.6302,40.5403,40.6164,84900.0
2005-05-04 10:10:00,58.71,58.82,58.69,58.75,61600.0,40.6164,40.6925,40.6025,40.644,61600.0
2005-05-04 10:15:00,58.74,58.79,58.65,58.69,51700.0,40.6371,40.6717,40.5748,40.6025,51700.0
2005-05-04 10:20:00,58.68,58.68,58.63,58.63,39600.0,40.5956,40.5956,40.561,40.561,39600.0
2005-05-04 10:25:00,58.63,58.7,58.62,58.68,25500.0,40.561,40.6094,40.5541,40.5956,25500.0
2005-05-04 10:30:00,58.68,58.9,58.68,58.87,214800.0,40.5956,40.7478,40.5956,40.727,214800.0
2005-05-04 10:35:00,58.86,58.9,58.8,58.87,73900.0,40.7201,40.7478,40.6786,40.727,73900.0
2005-05-04 10:40:00,58.86,58.86,58.8,58.83,25900.0,40.7201,40.7201,40.6786,40.6994,25900.0
2005-05-04 10:45:00,58.84,58.87,58.78,58.81,56000.0,40.7063,40.727,40.6648,40.6855,56000.0
2005-05-04 10:50:00,58.8,58.85,58.74,58.77,36000.0,40.6786,40.7132,40.6371,40.6579,36000.0
2005-05-04 10:55:00,58.78,58.86,58.76,58.86,27000.0,40.6648,40.7201,40.6509,40.7201,27000.0
2005-05-04 11:00:00,58.86,58.9,58.83,58.84,62300.0,40.7201,40.7478,40.6994,40.7063,62300.0
2005-05-04 11:05:00,58.85,58.87,58.75,58.75,31600.0,40.7132,40.727,40.644,40.644,31600.0
2005-05-04 11:10:00,58.76,58.86,58.73,58.77,47200.0,40.6509,40.7201,40.6302,40.6579,47200.0
2005-05-04 11:15:00,58.77,58.84,58.76,58.81,46800.0,40.6579,40.7063,40.6509,40.6855,46800.0
2005-05-04 11:20:00,58.81,58.81,58.73,58.77,40800.0,40.6855,40.6855,40.6302,40.6579,40800.0
2005-05-04 11:25:00,58.78,58.87,58.76,58.81,53900.0,40.6648,40.727,40.6509,40.6855,53900.0
2005-05-04 11:30:00,58.83,58.85,58.71,58.73,33000.0,40.6994,40.7132,40.6164,40.6302,33000.0
2005-05-04 11:35:00,58.73,58.76,58.7,58.72,30500.0,40.6302,40.6509,40.6094,40.6233,30500.0
2005-05-04 11:40:00,58.73,58.82,58.7,58.77,76000.0,40.6302,40.6925,40.6094,40.6579,76000.0
2005-05-04 11:45:00,58.78,58.9,58.78,58.88,130600.0,40.6648,40.7478,40.6648,40.734,130600.0
2005-05-04 11:50:00,58.87,58.88,58.76,58.76,53600.0,40.727,40.734,40.6509,40.6509,53600.0
2005-05-04 11:55:00,58.77,58.79,58.7,58.77,46200.0,40.6579,40.6717,40.6094,40.6579,46200.0
2005-05-04 12:00:00,58.77,58.82,58.54,58.55,72300.0,40.6579,40.6925,40.4988,40.5057,72300.0
2005-05-04 12:05:00,58.56,58.71,58.56,58.64,35500.0,40.5126,40.6164,40.5126,40.5679,35500.0
2005-05-04 12:10:00,58.64,58.71,58.6,58.68,22400.0,40.5679,40.6164,40.5403,40.5956,22400.0
2005-05-04 12:15:00,58.67,58.76,58.62,58.75,44500.0,40.5887,40.6509,40.5541,40.644,44500.0
2005-05-04 12:20:00,58.75,58.79,58.65,58.74,40900.0,40.644,40.6717,40.5748,40.6371,40900.0
2005-05-04 12:25:00,58.74,58.74,58.67,58.68,28200.0,40.6371,40.6371,40.5887,40.5956,28200.0
2005-05-04 12:30:00,58.68,58.7,58.62,58.65,59800.0,40.5956,40.6094,40.5541,40.5748,59800.0
2005-05-04 12:35:00,58.65,58.69,58.65,58.66,20600.0,40.5748,40.6025,40.5748,40.5818,20600.0
2005-05-04 12:40:00,58.66,58.68,58.64,58.65,29800.0,40.5818,40.5956,40.5679,40.5748,29800.0
2005-05-04 12:45:00,58.65,58.66,58.65,58.65,11200.0,40.5748,40.5818,40.5748,40.5748,11200.0
2005-05-04 12:50:00,58.66,58.66,58.63,58.64,36500.0,40.5818,40.5818,40.561,40.5679,36500.0
2005-05-04 12:55:00,58.64,58.7,58.6,58.7,63200.0,40.5679,40.6094,40.5403,40.6094,63200.0
2005-05-04 13:00:00,58.7,58.77,58.68,58.71,21300.0,40.6094,40.6579,40.5956,40.6164,21300.0
2005-05-04 13:05:00,58.72,58.79,58.72,58.79,64100.0,40.6233,40.6717,40.6233,40.6717,64100.0
2005-05-04 13:10:00,58.79,58.79,58.77,58.78,16000.0,40.6717,40.6717,40.6579,40.6648,16000.0
2005-05-04 13:15:00,58.78,58.78,58.71,58.71,44600.0,40.6648,40.6648,40.6164,40.6164,44600.0
2005-05-04 13:20:00,58.71,58.72,58.66,58.68,44700.0,40.6164,40.6233,40.5818,40.5956,44700.0
2005-05-04 13:25:00,58.68,58.77,58.65,58.76,33800.0,40.5956,40.6579,40.5748,40.6509,33800.0
2005-05-04 13:30:00,58.76,58.85,58.7,58.75,19700.0,40.6509,40.7132,40.6094,40.644,19700.0
2005-05-04 13:35:00,58.73,58.83,58.73,58.83,40800.0,40.6302,40.6994,40.6302,40.6994,40800.0
2005-05-04 13:40:00,58.83,58.84,58.77,58.79,35200.0,40.6994,40.7063,40.6579,40.6717,35200.0
2005-05-04 13:45:00,58.79,58.8,58.75,58.76,17900.0,40.6717,40.6786,40.644,40.6509,17900.0
2005-05-04 13:50:00,58.77,58.96,58.74,58.94,175300.0,40.6579,40.7893,40.6371,40.7755,175300.0
2005-05-04 13:55:00,58.94,58.99,58.87,58.87,119800.0,40.7755,40.8101,40.727,40.727,119800.0
2005-05-04 14:00:00,58.86,58.92,58.79,58.8,54800.0,40.7201,40.7616,40.6717,40.6786,54800.0
2005-05-04 14:05:00,58.81,58.89,58.77,58.89,33200.0,40.6855,40.7409,40.6579,40.7409,33200.0
2005-05-04 14:10:00,58.88,58.96,58.84,58.85,53600.0,40.734,40.7893,40.7063,40.7132,53600.0
2005-05-04 14:15:00,58.85,58.96,58.84,58.94,45500.0,40.7132,40.7893,40.7063,40.7755,45500.0
2005-05-04 14:20:00,58.93,59.0,58.9,58.93,83100.0,40.7686,40.817,40.7478,40.7686,83100.0
2005-05-04 14:25:00,58.93,58.95,58.89,58.93,45700.0,40.7686,40.7824,40.7409,40.7686,45700.0
2005-05-04 14:30:00,58.94,58.97,58.91,58.91,37000.0,40.7755,40.7962,40.7547,40.7547,37000.0
2005-05-04 14:35:00,58.92,58.93,58.88,58.9,23300.0,40.7616,40.7686,40.734,40.7478,23300.0
2005-05-04 14:40:00,58.9,59.0,58.89,58.94,171800.0,40.7478,40.817,40.7409,40.7755,171800.0
2005-05-04 14:45:00,58.94,59.0,58.89,58.89,99700.0,40.7755,40.817,40.7409,40.7409,99700.0
2005-05-04 14:50:00,58.89,58.9,58.85,58.87,32800.0,40.7409,40.7478,40.7132,40.727,32800.0
2005-05-04 14:55:00,58.87,58.95,58.86,58.95,91900.0,40.727,40.7824,40.7201,40.7824,91900.0
2005-05-04 15:00:00,58.94,58.97,58.86,58.86,52600.0,40.7755,40.7962,40.7201,40.7201,52600.0
2005-05-04 15:05:00,58.86,58.98,58.86,58.95,67800.0,40.7201,40.8031,40.7201,40.7824,67800.0
2005-05-04 15:10:00,58.94,59.0,58.88,58.99,90000.0,40.7755,40.817,40.734,40.8101,90000.0
2005-05-04 15:15:00,58.98,58.99,58.9,58.9,89500.0,40.8031,40.8101,40.7478,40.7478,89500.0
2005-05-04 15:20:00,58.91,59.0,58.9,58.98,48100.0,40.7547,40.817,40.7478,40.8031,48100.0
2005-05-04 15:25:00,58.98,59.0,58.92,58.93,74400.0,40.8031,40.817,40.7616,40.7686,74400.0
2005-05-04 15:30:00,58.92,58.96,58.92,58.94,76900.0,40.7616,40.7893,40.7616,40.7755,76900.0
2005-05-04 15:35:00,58.94,58.95,58.88,58.91,74300.0,40.7755,40.7824,40.734,40.7547,74300.0
2005-05-04 15:40:00,58.93,59.0,58.88,58.9,55200.0,40.7686,40.817,40.734,40.7478,55200.0
2005-05-04 15:45:00,58.89,58.92,58.79,58.91,90800.0,40.7409,40.7616,40.6717,40.7547,90800.0
2005-05-04 15:50:00,58.93,58.94,58.86,58.89,104000.0,40.7686,40.7755,40.7201,40.7409,104000.0
2005-05-04 15:55:00,58.89,58.92,58.85,58.85,177900.0,40.7409,40.7616,40.7132,40.7132,177900.0
2005-05-05 09:30:00,58.62,58.96,58.61,58.69,137400.0,40.5541,40.7893,40.5472,40.6025,137400.0
2005-05-05 09:35:00,58.7,58.7,58.65,58.68,60800.0,40.6094,40.6094,40.5748,40.5956,60800.0
2005-05-05 09:40:00,58.67,58.76,58.58,58.61,56800.0,40.5887,40.6509,40.5264,40.5472,56800.0
2005-05-05 09:45:00,58.63,58.75,58.6,58.61,72500.0,40.561,40.644,40.5403,40.5472,72500.0
2005-05-05 09:50:00,58.61,58.67,58.57,58.65,39100.0,40.5472,40.5887,40.5195,40.5748,39100.0
2005-05-05 09:55:00,58.64,58.79,58.55,58.73,114200.0,40.5679,40.6717,40.5057,40.6302,114200.0
2005-05-05 10:00:00,58.73,58.95,58.7,58.84,108100.0,40.6302,40.7824,40.6094,40.7063,108100.0
2005-05-05 10:05:00,58.85,58.9,58.79,58.81,45000.0,40.7132,40.7478,40.6717,40.6855,45000.0
2005-05-05 10:10:00,58.82,58.88,58.77,58.82,31600.0,40.6925,40.734,40.6579,40.6925,31600.0
2005-05-05 10:15:00,58.84,58.87,58.73,58.79,31000.0,40.7063,40.727,40.6302,40.6717,31000.0
2005-05-05 10:20:00,58.8,58.8,58.67,58.75,33700.0,40.6786,40.6786,40.5887,40.644,33700.0
2005-05-05 10:25:00,58.75,58.75,58.63,58.71,31900.0,40.644,40.644,40.561,40.6164,31900.0
2005-05-05 10:30:00,58.7,58.7,58.6,58.7,29400.0,40.6094,40.6094,40.5403,40.6094,29400.0
2005-05-05 10:35:00,58.69,58.8,58.64,58.73,62600.0,40.6025,40.6786,40.5679,40.6302,62600.0
2005-05-05 10:40:00,58.74,58.94,58.71,58.94,52300.0,40.6371,40.7755,40.6164,40.7755,52300.0
2005-05-05 10:45:00,58.93,58.96,58.8,58.96,99700.0,40.7686,40.7893,40.6786,40.7893,99700.0
2005-05-05 10:50:00,58.95,58.97,58.88,58.89,57700.0,40.7824,40.7962,40.734,40.7409,57700.0
2005-05-05 10:55:00,58.9,58.91,58.84,58.84,30600.0,40.7478,40.7547,40.7063,40.7063,30600.0
2005-05-05 11:00:00,58.84,58.9,58.8,58.89,42800.0,40.7063,40.7478,40.6786,40.7409,42800.0
2005-05-05 11:05:00,58.89,58.91,58.78,58.79,57300.0,40.7409,40.7547,40.6648,40.6717,57300.0
2005-05-05 11:10:00,58.79,58.87,58.76,58.82,69600.0,40.6717,40.727,40.6509,40.6925,69600.0
2005-05-05 11:15:00,58.82,58.85,58.76,58.81,12400.0,40.6925,40.7132,40.6509,40.6855,12400.0
2005-05-05 11:20:00,58.81,58.84,58.74,58.74,19700.0,40.6855,40.7063,40.6371,40.6371,19700.0
2005-05-05 11:25:00,58.73,58.85,58.58,58.67,64500.0,40.6302,40.7132,40.5264,40.5887,64500.0
2005-05-05 11:30:00,58.67,58.79,58.65,58.71,27000.0,40.5887,40.6717,40.5748,40.6164,27000.0
2005-05-05 11:35:00,58.73,58.78,58.65,58.65,27900.0,40.6302,40.6648,40.5748,40.5748,27900.0
2005-05-05 11:40:00,58.65,58.66,58.55,58.66,140300.0,40.5748,40.5818,40.5057,40.5818,140300.0
2005-05-05 11:45:00,58.66,58.74,58.65,58.74,21900.0,40.5818,40.6371,40.5748,40.6371,21900.0
2005-05-05 11:50:00,58.73,58.78,58.62,58.76,21400.0,40.6302,40.6648,40.5541,40.6509,21400.0
2005-05-05 11:55:00,58.76,58.78,58.71,58.75,17200.0,40.6509,40.6648,40.6164,40.644,17200.0
2005-05-05 12:00:00,58.75,58.75,58.67,58.68,7600.0,40.644,40.644,40.5887,40.5956,7600.0
2005-05-05 12:05:00,58.68,58.79,58.68,58.7,27800.0,40.5956,40.6717,40.5956,40.6094,27800.0
2005-05-05 12:10:00,58.7,58.71,58.65,58.71,17600.0,40.6094,40.6164,40.5748,40.6164,17600.0
2005-05-05 12:15:00,58.7,58.84,58.68,58.84,28200.0,40.6094,40.7063,40.5956,40.7063,28200.0
2005-05-05 12:20:00,58.81,58.95,58.77,58.87,48500.0,40.6855,40.7824,40.6579,40.727,48500.0
2005-05-05 12:25:00,58.89,58.9,58.79,58.79,25000.0,40.7409,40.7478,40.6717,40.6717,25000.0
2005-05-05 12:30:00,58.8,58.8,58.78,58.79,13600.0,40.6786,40.6786,40.6648,40.6717,13600.0
2005-05-05 12:35:00,58.79,58.84,58.47,58.52,87100.0,40.6717,40.7063,40.4503,40.4849,87100.0
2005-05-05 12:40:00,58.5,58.67,58.49,58.6,112400.0,40.4711,40.5887,40.4642,40.5403,112400.0
2005-05-05 12:45:00,58.59,58.63,58.41,58.42,111300.0,40.5333,40.561,40.4088,40.4157,111300.0
2005-05-05 12:50:00,58.43,58.75,58.41,58.74,122900.0,40.4227,40.644,40.4088,40.6371,122900.0
2005-05-05 12:55:00,58.74,58.74,58.41,58.41,81900.0,40.6371,40.6371,40.4088,40.4088,81900.0
2005-05-05 13:00:00,58.41,58.6,58.3,58.53,131200.0,40.4088,40.5403,40.3327,40.4918,131200.0
2005-05-05 13:05:00,58.53,58.63,58.48,58.61,34800.0,40.4918,40.561,40.4572,40.5472,34800.0
2005-05-05 13:10:00,58.61,58.62,58.51,58.62,60600.0,40.5472,40.5541,40.478,40.5541,60600.0
2005-05-05 13:15:00,58.61,58.62,58.51,58.54,49200.0,40.5472,40.5541,40.478,40.4988,49200.0
2005-05-05 13:20:00,58.54,58.59,58.47,58.55,75600.0,40.4988,40.5333,40.4503,40.5057,75600.0
2005-05-05 13:25:00,58.55,58.65,58.48,58.65,53700.0,40.5057,40.5748,40.4572,40.5748,53700.0
2005-05-05 13:30:00,58.65,58.69,58.57,58.69,57500.0,40.5748,40.6025,40.5195,40.6025,57500.0
2005-05-05 13:35:00,58.7,58.78,58.61,58.67,72200.0,40.6094,40.6648,40.5472,40.5887,72200.0
2005-05-05 13:40:00,58.67,58.72,58.55,58.69,46900.0,40.5887,40.6233,40.5057,40.6025,46900.0
2005-05-05 13:45:00,58.68,58.7,58.48,58.59,114700.0,40.5956,40.6094,40.4572,40.5333,114700.0
2005-05-05 13:50:00,58.59,58.6,58.5,58.54,53500.0,40.5333,40.5403,40.4711,40.4988,53500.0
2005-05-05 13:55:00,58.53,58.58,58.47,58.55,59200.0,40.4918,40.5264,40.4503,40.5057,59200.0
2005-05-05 14:00:00,58.56,58.67,58.54,58.66,44000.0,40.5126,40.5887,40.4988,40.5818,44000.0
2005-05-05 14:05:00,58.68,58.78,58.62,58.64,141900.0,40.5956,40.6648,40.5541,40.5679,141900.0
2005-05-05 14:10:00,58.65,58.71,58.61,58.64,56200.0,40.5748,40.6164,40.5472,40.5679,56200.0
2005-05-05 14:15:00,58.67,58.69,58.64,58.67,23300.0,40.5887,40.6025,40.5679,40.5887,23300.0
2005-05-05 14:20:00,58.66,58.72,58.65,58.71,41000.0,40.5818,40.6233,40.5748,40.6164,41000.0
2005-05-05 14:25:00,58.72,58.79,58.58,58.62,43300.0,40.6233,40.6717,40.5264,40.5541,43300.0
2005-05-05 14:30:00,58.63,58.74,58.55,58.73,40400.0,40.561,40.6371,40.5057,40.6302,40400.0
2005-05-05 14:35:00,58.73,58.74,58.61,58.7,35400.0,40.6302,40.6371,40.5472,40.6094,35400.0
2005-05-05 14:40:00,58.7,58.74,58.63,58.65,61100.0,40.6094,40.6371,40.561,40.5748,61100.0
2005-05-05 14:45:00,58.65,58.75,58.65,58.71,70000.0,40.5748,40.644,40.5748,40.6164,70000.0
2005-05-05 14:50:00,58.72,58.73,58.59,58.66,72200.0,40.6233,40.6302,40.5333,40.5818,72200.0
2005-05-05 14:55:00,58.65,58.7,58.6,58.63,25600.0,40.5748,40.6094,40.5403,40.561,25600.0
2005-05-05 15:00:00,58.62,58.68,58.53,58.59,64000.0,40.5541,40.5956,40.4918,40.5333,64000.0
2005-05-05 15:05:00,58.6,58.75,58.58,58.69,39000.0,40.5403,40.644,40.5264,40.6025,39000.0
2005-05-05 15:10:00,58.69,58.87,58.68,58.73,94800.0,40.6025,40.727,40.5956,40.6302,94800.0
2005-05-05 15:15:00,58.72,58.8,58.69,58.74,36800.0,40.6233,40.6786,40.6025,40.6371,36800.0
2005-05-05 15:20:00,58.74,58.83,58.71,58.8,42100.0,40.6371,40.6994,40.6164,40.6786,42100.0
2005-05-05 15:25:00,58.81,58.81,58.69,58.7,37200.0,40.6855,40.6855,40.6025,40.6094,37200.0
2005-05-05 15:30:00,58.7,58.85,58.68,58.83,68300.0,40.6094,40.7132,40.5956,40.6994,68300.0
2005-05-05 15:35:00,58.83,58.91,58.75,58.77,79200.0,40.6994,40.7547,40.644,40.6579,79200.0
2005-05-05 15:40:00,58.77,58.86,58.75,58.8,39800.0,40.6579,40.7201,40.644,40.6786,39800.0
2005-05-05 15:45:00,58.81,58.88,58.77,58.81,67300.0,40.6855,40.734,40.6579,40.6855,67300.0
2005-05-05 15:50:00,58.81,58.85,58.81,58.85,39400.0,40.6855,40.7132,40.6855,40.7132,39400.0
2005-05-05 15:55:00,58.83,58.84,58.77,58.84,85900.0,40.6994,40.7063,40.6579,40.7063,85900.0
2005-05-06 09:30:00,59.12,59.21,58.95,59.1,321200.0,40.9,40.9623,40.7824,40.8862,321200.0
2005-05-06 09:35:00,59.08,59.12,58.88,58.97,141400.0,40.8723,40.9,40.734,40.7962,141400.0
2005-05-06 09:40:00,58.97,59.05,58.96,59.0,53200.0,40.7962,40.8516,40.7893,40.817,53200.0
2005-05-06 09:45:00,59.01,59.05,58.89,58.95,145300.0,40.8239,40.8516,40.7409,40.7824,145300.0
2005-05-06 09:50:00,58.96,59.01,58.91,58.95,60000.0,40.7893,40.8239,40.7547,40.7824,60000.0
2005-05-06 09:55:00,58.96,59.06,58.94,59.01,85700.0,40.7893,40.8585,40.7755,40.8239,85700.0
2005-05-06 10:00:00,59.01,59.06,58.89,59.03,108800.0,40.8239,40.8585,40.7409,40.8377,108800.0
2005-05-06 10:05:00,59.02,59.07,58.9,58.99,105400.0,40.8308,40.8654,40.7478,40.8101,105400.0
2005-05-06 10:10:00,59.0,59.1,58.88,58.98,134800.0,40.817,40.8862,40.734,40.8031,134800.0
2005-05-06 10:15:00,58.97,59.04,58.94,59.0,54000.0,40.7962,40.8447,40.7755,40.817,54000.0
2005-05-06 10:20:00,59.0,59.1,58.97,59.02,102100.0,40.817,40.8862,40.7962,40.8308,102100.0
2005-05-06 10:25:00,59.03,59.05,58.94,58.98,81900.0,40.8377,40.8516,40.7755,40.8031,81900.0
2005-05-06 10:30:00,58.99,59.04,58.96,58.98,54200.0,40.8101,40.8447,40.7893,40.8031,54200.0
2005-05-06 10:35:00,58.97,59.02,58.94,58.98,38700.0,40.7962,40.8308,40.7755,40.8031,38700.0
2005-05-06 10:40:00,58.98,59.0,58.84,58.84,84700.0,40.8031,40.817,40.7063,40.7063,84700.0
2005-05-06 10:45:00,58.84,58.84,58.7,58.8,72700.0,40.7063,40.7063,40.6094,40.6786,72700.0
2005-05-06 10:50:00,58.79,58.87,58.7,58.87,76600.0,40.6717,40.727,40.6094,40.727,76600.0
2005-05-06 10:55:00,58.86,58.9,58.84,58.88,39900.0,40.7201,40.7478,40.7063,40.734,39900.0
2005-05-06 11:00:00,58.88,58.88,58.78,58.78,77700.0,40.734,40.734,40.6648,40.6648,77700.0
2005-05-06 11:05:00,58.79,58.85,58.76,58.85,17100.0,40.6717,40.7132,40.6509,40.7132,17100.0
2005-05-06 11:10:00,58.85,58.91,58.81,58.81,27400.0,40.7132,40.7547,40.6855,40.6855,27400.0
2005-05-06 11:15:00,58.82,58.93,58.8,58.9,24800.0,40.6925,40.7686,40.6786,40.7478,24800.0
2005-05-06 11:20:00,58.9,58.94,58.88,58.91,41900.0,40.7478,40.7755,40.734,40.7547,41900.0
2005-05-06 11:25:00,58.93,58.95,58.75,58.76,35100.0,40.7686,40.7824,40.644,40.6509,35100.0
2005-05-06 11:30:00,58.76,58.88,58.74,58.87,90000.0,40.6509,40.734,40.6371,40.727,90000.0
2005-05-06 11:35:00,58.87,58.88,58.79,58.81,35000.0,40.727,40.734,40.6717,40.6855,35000.0
2005-05-06 11:40:00,58.82,58.83,58.75,58.77,35100.0,40.6925,40.6994,40.644,40.6579,35100.0
2005-05-06 11:45:00,58.77,58.79,58.68,58.7,93100.0,40.6579,40.6717,40.5956,40.6094,93100.0
2005-05-06 11:50:00,58.7,58.71,58.63,58.63,36700.0,40.6094,40.6164,40.561,40.561,36700.0
2005-05-06 11:55:00,58.63,58.67,58.53,58.59,69200.0,40.561,40.5887,40.4918,40.5333,69200.0
2005-05-06 12:00:00,58.59,58.6,58.5,58.57,181300.0,40.5333,40.5403,40.4711,40.5195,181300.0
2005-05-06 12:05:00,58.57,58.58,58.4,58.42,63500.0,40.5195,40.5264,40.4019,40.4157,63500.0
2005-05-06 12:10:00,58.41,58.5,58.39,58.47,59500.0,40.4088,40.4711,40.395,40.4503,59500.0
2005-05-06 12:15:00,58.47,58.5,58.42,58.49,38800.0,40.4503,40.4711,40.4157,40.4642,38800.0
2005-05-06 12:20:00,58.49,58.51,58.42,58.48,44100.0,40.4642,40.478,40.4157,40.4572,44100.0
2005-05-06 12:25:00,58.49,58.55,58.48,58.55,31100.0,40.4642,40.5057,40.4572,40.5057,31100.0
2005-05-06 12:30:00,58.55,58.56,58.46,58.51,52000.0,40.5057,40.5126,40.4434,40.478,52000.0
2005-05-06 12:35:00,58.51,58.53,58.45,58.45,62600.0,40.478,40.4918,40.4365,40.4365,62600.0
2005-05-06 12:40:00,58.45,58.46,58.35,58.36,49600.0,40.4365,40.4434,40.3673,40.3742,49600.0
2005-05-06 12:45:00,58.36,58.45,58.32,58.35,57400.0,40.3742,40.4365,40.3466,40.3673,57400.0
2005-05-06 12:50:00,58.35,58.36,58.34,58.35,44000.0,40.3673,40.3742,40.3604,40.3673,44000.0
2005-05-06 12:55:00,58.35,58.4,58.34,58.36,49400.0,40.3673,40.4019,40.3604,40.3742,49400.0
2005-05-06 13:00:00,58.35,58.48,58.34,58.44,50900.0,40.3673,40.4572,40.3604,40.4296,50900.0
2005-05-06 13:05:00,58.44,58.5,58.43,58.5,45100.0,40.4296,40.4711,40.4227,40.4711,45100.0
2005-05-06 13:10:00,58.49,58.5,58.44,58.49,46400.0,40.4642,40.4711,40.4296,40.4642,46400.0
2005-05-06 13:15:00,58.48,58.53,58.48,58.51,34600.0,40.4572,40.4918,40.4572,40.478,34600.0
2005-05-06 13:20:00,58.51,58.52,58.49,58.51,35000.0,40.478,40.4849,40.4642,40.478,35000.0
2005-05-06 13:25:00,58.5,58.61,58.45,58.59,174600.0,40.4711,40.5472,40.4365,40.5333,174600.0
2005-05-06 13:30:00,58.59,58.61,58.56,58.6,55100.0,40.5333,40.5472,40.5126,40.5403,55100.0
2005-05-06 13:35:00,58.6,58.61,58.58,58.6,45900.0,40.5403,40.5472,40.5264,40.5403,45900.0
2005-05-06 13:40:00,58.59,58.6,58.58,58.59,13100.0,40.5333,40.5403,40.5264,40.5333,13100.0
2005-05-06 13:45:00,58.58,58.61,58.57,58.6,17500.0,40.5264,40.5472,40.5195,40.5403,17500.0
2005-05-06 13:50:00,58.6,58.65,58.6,58.63,58700.0,40.5403,40.5748,40.5403,40.561,58700.0
2005-05-06 13:55:00,58.63,58.65,58.58,58.59,39600.0,40.561,40.5748,40.5264,40.5333,39600.0
2005-05-06 14:00:00,58.59,58.76,58.57,58.72,114700.0,40.5333,40.6509,40.5195,40.6233,114700.0
2005-05-06 14:05:00,58.69,58.77,58.62,58.62,57900.0,40.6025,40.6579,40.5541,40.5541,57900.0
2005-05-06 14:10:00,58.63,58.68,58.6,58.66,36200.0,40.561,40.5956,40.5403,40.5818,36200.0
2005-05-06 14:15:00,58.65,58.81,58.65,58.78,110500.0,40.5748,40.6855,40.5748,40.6648,110500.0
2005-05-06 14:20:00,58.79,58.79,58.7,58.71,44500.0,40.6717,40.6717,40.6094,40.6164,44500.0
2005-05-06 14:25:00,58.7,58.73,58.68,58.7,53500.0,40.6094,40.6302,40.5956,40.6094,53500.0
2005-05-06 14:30:00,58.69,58.69,58.62,58.63,35300.0,40.6025,40.6025,40.5541,40.561,35300.0
2005-05-06 14:35:00,58.62,58.7,58.62,58.68,38200.0,40.5541,40.6094,40.5541,40.5956,38200.0
2005-05-06 14:40:00,58.68,58.73,58.63,58.63,41700.0,40.5956,40.6302,40.561,40.561,41700.0
2005-05-06 14:45:00,58.63,58.65,58.62,58.62,42100.0,40.561,40.5748,40.5541,40.5541,42100.0
2005-05-06 14:50:00,58.63,58.66,58.61,58.65,34800.0,40.561,40.5818,40.5472,40.5748,34800.0
2005-05-06 14:55:00,58.65,58.68,58.64,58.67,70700.0,40.5748,40.5956,40.5679,40.5887,70700.0
2005-05-06 15:00:00,58.67,58.75,58.67,58.67,46200.0,40.5887,40.644,40.5887,40.5887,46200.0
2005-05-06 15:05:00,58.66,58.66,58.57,58.61,56500.0,40.5818,40.5818,40.5195,40.5472,56500.0
2005-05-06 15:10:00,58.6,58.64,58.6,58.63,23300.0,40.5403,40.5679,40.5403,40.561,23300.0
2005-05-06 15:15:00,58.63,58.7,58.61,58.7,47700.0,40.561,40.6094,40.5472,40.6094,47700.0
2005-05-06 15:20:00,58.69,58.72,58.66,58.69,33800.0,40.6025,40.6233,40.5818,40.6025,33800.0
2005-05-06 15:25:00,58.69,58.7,58.64,58.65,49100.0,40.6025,40.6094,40.5679,40.5748,49100.0
2005-05-06 15:30:00,58.66,58.67,58.64,58.66,28500.0,40.5818,40.5887,40.5679,40.5818,28500.0
2005-05-06 15:35:00,58.65,58.66,58.6,58.63,44500.0,40.5748,40.5818,40.5403,40.561,44500.0
2005-05-06 15:40:00,58.63,58.69,58.6,58.62,60100.0,40.561,40.6025,40.5403,40.5541,60100.0
2005-05-06 15:45:00,58.62,58.7,58.62,58.64,95300.0,40.5541,40.6094,40.5541,40.5679,95300.0
2005-05-06 15:50:00,58.63,58.65,58.54,58.56,87000.0,40.561,40.5748,40.4988,40.5126,87000.0
2005-05-06 15:55:00,58.56,58.66,58.5,58.66,281200.0,40.5126,40.5818,40.4711,40.5818,281200.0
2005-05-09 09:30:00,58.76,58.91,58.72,58.77,252100.0,40.6509,40.7547,40.6233,40.6579,252100.0
2005-05-09 09:35:00,58.77,58.96,58.71,58.95,205100.0,40.6579,40.7893,40.6164,40.7824,205100.0
2005-05-09 09:40:00,58.95,58.98,58.85,58.96,95800.0,40.7824,40.8031,40.7132,40.7893,95800.0
2005-05-09 09:45:00,58.96,58.97,58.84,58.89,97800.0,40.7893,40.7962,40.7063,40.7409,97800.0
2005-05-09 09:50:00,58.9,58.94,58.83,58.88,57500.0,40.7478,40.7755,40.6994,40.734,57500.0
2005-05-09 09:55:00,58.88,59.0,58.85,58.97,79800.0,40.734,40.817,40.7132,40.7962,79800.0
2005-05-09 10:00:00,58.97,59.05,58.87,58.91,118500.0,40.7962,40.8516,40.727,40.7547,118500.0
2005-05-09 10:05:00,58.91,59.0,58.88,58.89,79800.0,40.7547,40.817,40.734,40.7409,79800.0
2005-05-09 10:10:00,58.9,58.9,58.78,58.84,74900.0,40.7478,40.7478,40.6648,40.7063,74900.0
2005-05-09 10:15:00,58.84,58.92,58.8,58.88,70000.0,40.7063,40.7616,40.6786,40.734,70000.0
2005-05-09 10:20:00,58.89,58.98,58.8,58.86,69200.0,40.7409,40.8031,40.6786,40.7201,69200.0
2005-05-09 10:25:00,58.93,58.93,58.85,58.9,72900.0,40.7686,40.7686,40.7132,40.7478,72900.0
2005-05-09 10:30:00,58.91,58.97,58.89,58.95,38000.0,40.7547,40.7962,40.7409,40.7824,38000.0
2005-05-09 10:35:00,58.95,59.08,58.95,59.06,84500.0,40.7824,40.8723,40.7824,40.8585,84500.0
2005-05-09 10:40:00,59.06,59.14,59.01,59.02,148700.0,40.8585,40.9138,40.8239,40.8308,148700.0
2005-05-09 10:45:00,59.02,59.08,58.98,59.06,139800.0,40.8308,40.8723,40.8031,40.8585,139800.0
2005-05-09 10:50:00,59.07,59.08,59.02,59.05,65600.0,40.8654,40.8723,40.8308,40.8516,65600.0
2005-05-09 10:55:00,59.06,59.1,59.05,59.1,138300.0,40.8585,40.8862,40.8516,40.8862,138300.0
2005-05-09 11:00:00,59.1,59.1,59.03,59.05,230900.0,40.8862,40.8862,40.8377,40.8516,230900.0
2005-05-09 11:05:00,59.05,59.2,59.05,59.18,81900.0,40.8516,40.9553,40.8516,40.9415,81900.0
2005-05-09 11:10:00,59.19,59.25,59.17,59.18,174200.0,40.9484,40.9899,40.9346,40.9415,174200.0
2005-05-09 11:15:00,59.17,59.25,59.15,59.23,77600.0,40.9346,40.9899,40.9208,40.9761,77600.0
2005-05-09 11:20:00,59.23,59.3,59.22,59.27,76600.0,40.9761,41.0245,40.9692,41.0038,76600.0
2005-05-09 11:25:00,59.29,59.35,59.27,59.27,149900.0,41.0176,41.0591,41.0038,41.0038,149900.0
2005-05-09 11:30:00,59.28,59.39,59.25,59.38,99700.0,41.0107,41.0868,40.9899,41.0799,99700.0
2005-05-09 11:35:00,59.38,59.4,59.0,59.37,87800.0,41.0799,41.0937,40.817,41.073,87800.0
2005-05-09 11:40:00,59.36,59.42,59.35,59.39,65300.0,41.066,41.1075,41.0591,41.0868,65300.0
2005-05-09 11:45:00,59.39,59.45,59.36,59.44,58900.0,41.0868,41.1283,41.066,41.1214,58900.0
2005-05-09 11:50:00,59.44,59.46,59.38,59.39,144000.0,41.1214,41.1352,41.0799,41.0868,144000.0
2005-05-09 11:55:00,59.39,59.46,59.39,59.4,149000.0,41.0868,41.1352,41.0868,41.0937,149000.0
2005-05-09 12:00:00,59.4,59.45,59.39,59.45,63400.0,41.0937,41.1283,41.0868,41.1283,63400.0
2005-05-09 12:05:00,59.45,59.48,59.43,59.43,113200.0,41.1283,41.1491,41.1145,41.1145,113200.0
2005-05-09 12:10:00,59.43,59.53,59.43,59.47,150200.0,41.1145,41.1836,41.1145,41.1421,150200.0
2005-05-09 12:15:00,59.47,59.54,59.46,59.51,84500.0,41.1421,41.1906,41.1352,41.1698,84500.0
2005-05-09 12:20:00,59.51,59.52,59.46,59.5,113300.0,41.1698,41.1767,41.1352,41.1629,113300.0
2005-05-09 12:25:00,59.5,59.51,59.46,59.46,64200.0,41.1629,41.1698,41.1352,41.1352,64200.0
2005-05-09 12:30:00,59.46,59.49,59.45,59.45,80400.0,41.1352,41.156,41.1283,41.1283,80400.0
2005-05-09 12:35:00,59.47,59.47,59.39,59.42,52400.0,41.1421,41.1421,41.0868,41.1075,52400.0
2005-05-09 12:40:00,59.42,59.43,59.37,59.42,47000.0,41.1075,41.1145,41.073,41.1075,47000.0
2005-05-09 12:45:00,59.42,59.48,59.41,59.47,59700.0,41.1075,41.1491,41.1006,41.1421,59700.0
2005-05-09 12:50:00,59.46,59.48,59.46,59.46,44200.0,41.1352,41.1491,41.1352,41.1352,44200.0
2005-05-09 12:55:00,59.46,59.46,59.41,59.43,96500.0,41.1352,41.1352,41.1006,41.1145,96500.0
2005-05-09 13:00:00,59.43,59.46,59.41,59.45,47100.0,41.1145,41.1352,41.1006,41.1283,47100.0
2005-05-09 13:05:00,59.45,59.48,59.43,59.44,120700.0,41.1283,41.1491,41.1145,41.1214,120700.0
2005-05-09 13:10:00,59.43,59.55,59.43,59.55,68700.0,41.1145,41.1975,41.1145,41.1975,68700.0
2005-05-09 13:15:00,59.55,59.65,59.52,59.61,117400.0,41.1975,41.2667,41.1767,41.239,117400.0
2005-05-09 13:20:00,59.6,59.7,59.6,59.61,115000.0,41.2321,41.3013,41.2321,41.239,115000.0
2005-05-09 13:25:00,59.61,59.72,59.61,59.7,104200.0,41.239,41.3151,41.239,41.3013,104200.0
2005-05-09 13:30:00,59.71,59.81,59.68,59.79,192500.0,41.3082,41.3774,41.2874,41.3635,192500.0
2005-05-09 13:35:00,59.8,59.8,59.69,59.78,119500.0,41.3704,41.3704,41.2943,41.3566,119500.0
2005-05-09 13:40:00,59.8,59.97,59.78,59.96,237300.0,41.3704,41.488,41.3566,41.4811,237300.0
2005-05-09 13:45:00,59.95,60.0,59.95,59.95,170200.0,41.4742,41.5088,41.4742,41.4742,170200.0
2005-05-09 13:50:00,59.95,59.97,59.93,59.94,119900.0,41.4742,41.488,41.4604,41.4673,119900.0
2005-05-09 13:55:00,59.94,59.97,59.93,59.96,55500.0,41.4673,41.488,41.4604,41.4811,55500.0
2005-05-09 14:00:00,59.97,59.97,59.9,59.91,114700.0,41.488,41.488,41.4396,41.4465,114700.0
2005-05-09 14:05:00,59.91,60.0,59.91,59.98,176800.0,41.4465,41.5088,41.4465,41.495,176800.0
2005-05-09 14:10:00,59.99,60.0,59.95,59.97,184300.0,41.5019,41.5088,41.4742,41.488,184300.0
2005-05-09 14:15:00,59.98,60.0,59.95,59.99,149000.0,41.495,41.5088,41.4742,41.5019,149000.0
2005-05-09 14:20:00,59.99,60.0,59.95,59.95,79700.0,41.5019,41.5088,41.4742,41.4742,79700.0
2005-05-09 14:25:00,59.95,60.0,59.95,59.96,136300.0,41.4742,41.5088,41.4742,41.4811,136300.0
2005-05-09 14:30:00,59.96,60.0,59.95,59.99,143000.0,41.4811,41.5088,41.4742,41.5019,143000.0
2005-05-09 14:35:00,59.99,60.0,59.93,59.95,314600.0,41.5019,41.5088,41.4604,41.4742,314600.0
2005-05-09 14:40:00,59.97,60.1,59.97,60.1,226300.0,41.488,41.578,41.488,41.578,226300.0
2005-05-09 14:45:00,60.1,60.2,60.06,60.12,314400.0,41.578,41.6472,41.5503,41.5918,314400.0
2005-05-09 14:50:00,60.11,60.23,60.11,60.18,147200.0,41.5849,41.6679,41.5849,41.6333,147200.0
2005-05-09 14:55:00,60.17,60.18,60.0,60.01,251800.0,41.6264,41.6333,41.5088,41.5157,251800.0
2005-05-09 15:00:00,60.02,60.07,60.0,60.07,152700.0,41.5226,41.5572,41.5088,41.5572,152700.0
2005-05-09 15:05:00,60.06,60.07,59.9,59.95,242800.0,41.5503,41.5572,41.4396,41.4742,242800.0
2005-05-09 15:10:00,59.95,59.97,59.92,59.97,136200.0,41.4742,41.488,41.4535,41.488,136200.0
2005-05-09 15:15:00,59.95,60.08,59.95,60.01,205300.0,41.4742,41.5641,41.4742,41.5157,205300.0
2005-05-09 15:20:00,60.0,60.11,60.0,60.07,164800.0,41.5088,41.5849,41.5088,41.5572,164800.0
2005-05-09 15:25:00,60.06,60.15,60.05,60.12,172400.0,41.5503,41.6126,41.5434,41.5918,172400.0
2005-05-09 15:30:00,60.14,60.16,60.02,60.14,176700.0,41.6057,41.6195,41.5226,41.6057,176700.0
2005-05-09 15:35:00,60.14,60.2,60.05,60.13,265400.0,41.6057,41.6472,41.5434,41.5987,265400.0
2005-05-09 15:40:00,60.13,60.35,60.13,60.34,319000.0,41.5987,41.7509,41.5987,41.744,319000.0
2005-05-09 15:45:00,60.33,60.33,60.01,60.15,279500.0,41.7371,41.7371,41.5157,41.6126,279500.0
2005-05-09 15:50:00,60.14,60.3,60.11,60.22,301800.0,41.6057,41.7163,41.5849,41.661,301800.0
2005-05-09 15:55:00,60.22,60.34,60.12,60.26,436900.0,41.661,41.744,41.5918,41.6887,436900.0
2005-05-10 09:30:00,59.9,60.17,59.9,59.91,657300.0,41.4396,41.6264,41.4396,41.4465,657300.0
2005-05-10 09:35:00,59.92,60.15,59.91,60.01,181200.0,41.4535,41.6126,41.4465,41.5157,181200.0
2005-05-10 09:40:00,59.99,60.06,59.8,60.0,218600.0,41.5019,41.5503,41.3704,41.5088,218600.0
2005-05-10 09:45:00,59.99,60.15,59.97,60.07,191600.0,41.5019,41.6126,41.488,41.5572,191600.0
2005-05-10 09:50:00,60.06,60.11,59.98,60.07,177400.0,41.5503,41.5849,41.495,41.5572,177400.0
2005-05-10 09:55:00,60.07,60.28,60.05,60.28,199300.0,41.5572,41.7025,41.5434,41.7025,199300.0
2005-05-10 10:00:00,60.27,60.29,60.19,60.23,163200.0,41.6956,41.7094,41.6402,41.6679,163200.0
2005-05-10 10:05:00,60.24,60.4,60.24,60.27,144100.0,41.6748,41.7855,41.6748,41.6956,144100.0
2005-05-10 10:10:00,60.27,60.36,60.24,60.32,124400.0,41.6956,41.7579,41.6748,41.7302,124400.0
2005-05-10 10:15:00,60.32,60.39,60.24,60.26,139700.0,41.7302,41.7786,41.6748,41.6887,139700.0
2005-05-10 10:20:00,60.27,60.3,60.17,60.27,124100.0,41.6956,41.7163,41.6264,41.6956,124100.0
2005-05-10 10:25:00,60.28,60.38,60.25,60.34,92000.0,41.7025,41.7717,41.6818,41.744,92000.0
2005-05-10 10:30:00,60.34,60.55,60.33,60.53,230100.0,41.744,41.8893,41.7371,41.8755,230100.0
2005-05-10 10:35:00,60.53,60.53,60.37,60.4,94100.0,41.8755,41.8755,41.7648,41.7855,94100.0
2005-05-10 10:40:00,60.4,60.43,60.32,60.37,121000.0,41.7855,41.8063,41.7302,41.7648,121000.0
2005-05-10 10:45:00,60.4,60.44,60.24,60.24,119000.0,41.7855,41.8132,41.6748,41.6748,119000.0
2005-05-10 10:50:00,60.25,60.29,60.24,60.28,109400.0,41.6818,41.7094,41.6748,41.7025,109400.0
2005-05-10 10:55:00,60.29,60.31,60.25,60.29,138100.0,41.7094,41.7233,41.6818,41.7094,138100.0
2005-05-10 11:00:00,60.29,60.32,60.25,60.27,64100.0,41.7094,41.7302,41.6818,41.6956,64100.0
2005-05-10 11:05:00,60.28,60.42,60.27,60.41,97100.0,41.7025,41.7994,41.6956,41.7924,97100.0
2005-05-10 11:10:00,60.41,60.5,60.4,60.5,48300.0,41.7924,41.8547,41.7855,41.8547,48300.0
2005-05-10 11:15:00,60.49,60.56,60.47,60.48,172100.0,41.8478,41.8962,41.8339,41.8409,172100.0
2005-05-10 11:20:00,60.48,60.63,60.48,60.63,104200.0,41.8409,41.9446,41.8409,41.9446,104200.0
2005-05-10 11:25:00,60.62,60.67,60.59,60.6,73000.0,41.9377,41.9723,41.917,41.9239,73000.0
2005-05-10 11:30:00,60.59,60.59,60.45,60.46,78000.0,41.917,41.917,41.8201,41.827,78000.0
2005-05-10 11:35:00,60.46,60.49,60.44,60.49,34500.0,41.827,41.8478,41.8132,41.8478,34500.0
2005-05-10 11:40:00,60.5,60.62,60.5,60.54,71100.0,41.8547,41.9377,41.8547,41.8824,71100.0
2005-05-10 11:45:00,60.54,60.55,60.45,60.51,112800.0,41.8824,41.8893,41.8201,41.8616,112800.0
2005-05-10 11:50:00,60.5,60.5,60.43,60.45,107300.0,41.8547,41.8547,41.8063,41.8201,107300.0
2005-05-10 11:55:00,60.45,60.54,60.42,60.49,65100.0,41.8201,41.8824,41.7994,41.8478,65100.0
2005-05-10 12:00:00,60.48,60.58,60.46,60.55,112200.0,41.8409,41.91,41.827,41.8893,112200.0
2005-05-10 12:05:00,60.55,60.7,60.55,60.7,112900.0,41.8893,41.9931,41.8893,41.9931,112900.0
2005-05-10 12:10:00,60.69,60.74,60.68,60.73,90200.0,41.9861,42.0207,41.9792,42.0138,90200.0
2005-05-10 12:15:00,60.73,60.83,60.72,60.83,143100.0,42.0138,42.083,42.0069,42.083,143100.0
2005-05-10 12:20:00,60.82,60.9,60.79,60.84,185100.0,42.0761,42.1314,42.0553,42.0899,185100.0
2005-05-10 12:25:00,60.85,60.92,60.84,60.9,164700.0,42.0968,42.1453,42.0899,42.1314,164700.0
2005-05-10 12:30:00,60.91,60.91,60.85,60.88,68700.0,42.1383,42.1383,42.0968,42.1176,68700.0
2005-05-10 12:35:00,60.88,60.95,60.87,60.94,91500.0,42.1176,42.166,42.1107,42.1591,91500.0
2005-05-10 12:40:00,60.95,60.95,60.88,60.92,99200.0,42.166,42.166,42.1176,42.1453,99200.0
2005-05-10 12:45:00,60.92,61.02,60.91,60.98,283600.0,42.1453,42.2144,42.1383,42.1868,283600.0
2005-05-10 12:50:00,60.97,61.13,60.97,61.13,220000.0,42.1799,42.2905,42.1799,42.2905,220000.0
2005-05-10 12:55:00,61.12,61.21,61.09,61.1,230900.0,42.2836,42.3459,42.2629,42.2698,230900.0
2005-05-10 13:00:00,61.1,61.15,61.06,61.08,114300.0,42.2698,42.3044,42.2421,42.256,114300.0
2005-05-10 13:05:00,61.08,61.08,61.05,61.07,35000.0,42.256,42.256,42.2352,42.249,35000.0
2005-05-10 13:10:00,61.07,61.12,61.06,61.11,97000.0,42.249,42.2836,42.2421,42.2767,97000.0
2005-05-10 13:15:00,61.09,61.14,61.09,61.13,53500.0,42.2629,42.2975,42.2629,42.2905,53500.0
2005-05-10 13:20:00,61.12,61.13,61.0,61.07,140800.0,42.2836,42.2905,42.2006,42.249,140800.0
2005-05-10 13:25:00,61.07,61.2,61.07,61.2,78400.0,42.249,42.339,42.249,42.339,78400.0
2005-05-10 13:30:00,61.19,61.2,61.08,61.11,86000.0,42.3321,42.339,42.256,42.2767,86000.0
2005-05-10 13:35:00,61.11,61.23,61.07,61.22,133400.0,42.2767,42.3597,42.249,42.3528,133400.0
2005-05-10 13:40:00,61.23,61.35,61.22,61.35,120700.0,42.3597,42.4427,42.3528,42.4427,120700.0
2005-05-10 13:45:00,61.34,61.44,61.32,61.43,145000.0,42.4358,42.505,42.422,42.4981,145000.0
2005-05-10 13:50:00,61.43,61.6,61.42,61.57,315000.0,42.4981,42.6157,42.4912,42.5949,315000.0
2005-05-10 13:55:00,61.57,61.77,61.5,61.65,337600.0,42.5949,42.7333,42.5465,42.6503,337600.0
2005-05-10 14:00:00,61.65,61.67,61.38,61.4,303700.0,42.6503,42.6641,42.4635,42.4773,303700.0
2005-05-10 14:05:00,61.4,61.49,61.37,61.47,108500.0,42.4773,42.5396,42.4566,42.5258,108500.0
2005-05-10 14:10:00,61.47,61.48,61.33,61.33,149500.0,42.5258,42.5327,42.4289,42.4289,149500.0
2005-05-10 14:15:00,61.36,61.43,61.27,61.31,143700.0,42.4497,42.4981,42.3874,42.4151,143700.0
2005-05-10 14:20:00,61.31,61.35,61.27,61.29,128300.0,42.4151,42.4427,42.3874,42.4012,128300.0
2005-05-10 14:25:00,61.29,61.32,61.16,61.29,190400.0,42.4012,42.422,42.3113,42.4012,190400.0
2005-05-10 14:30:00,61.28,61.37,61.25,61.33,119700.0,42.3943,42.4566,42.3736,42.4289,119700.0
2005-05-10 14:35:00,61.33,61.38,61.0,61.0,194000.0,42.4289,42.4635,42.2006,42.2006,194000.0
2005-05-10 14:40:00,61.0,61.09,60.81,61.03,217800.0,42.2006,42.2629,42.0692,42.2214,217800.0
2005-05-10 14:45:00,61.03,61.05,60.8,61.0,196800.0,42.2214,42.2352,42.0622,42.2006,196800.0
2005-05-10 14:50:00,60.99,61.1,60.96,61.09,101600.0,42.1937,42.2698,42.1729,42.2629,101600.0
2005-05-10 14:55:00,61.09,61.18,61.07,61.17,129700.0,42.2629,42.3251,42.249,42.3182,129700.0
2005-05-10 15:00:00,61.17,61.17,61.0,61.12,143000.0,42.3182,42.3182,42.2006,42.2836,143000.0
2005-05-10 15:05:00,61.12,61.16,61.07,61.1,131700.0,42.2836,42.3113,42.249,42.2698,131700.0
2005-05-10 15:10:00,61.1,61.22,61.1,61.22,131900.0,42.2698,42.3528,42.2698,42.3528,131900.0
2005-05-10 15:15:00,61.21,61.21,61.1,61.21,125800.0,42.3459,42.3459,42.2698,42.3459,125800.0
2005-05-10 15:20:00,61.19,61.33,61.19,61.28,152800.0,42.3321,42.4289,42.3321,42.3943,152800.0
2005-05-10 15:25:00,61.28,61.31,61.13,61.2,104500.0,42.3943,42.4151,42.2905,42.339,104500.0
2005-05-10 15:30:00,61.19,61.19,60.92,60.99,229100.0,42.3321,42.3321,42.1453,42.1937,229100.0
2005-05-10 15:35:00,60.98,61.05,60.9,60.93,171200.0,42.1868,42.2352,42.1314,42.1522,171200.0
2005-05-10 15:40:00,60.93,61.01,60.92,60.99,147100.0,42.1522,42.2075,42.1453,42.1937,147100.0
2005-05-10 15:45:00,60.99,61.1,60.96,61.07,149900.0,42.1937,42.2698,42.1729,42.249,149900.0
2005-05-10 15:50:00,61.06,61.08,60.96,60.98,152100.0,42.2421,42.256,42.1729,42.1868,152100.0
2005-05-10 15:55:00,60.98,61.07,60.93,61.06,234100.0,42.1868,42.249,42.1522,42.2421,234100.0
2005-05-11 09:30:00,61.03,61.5,61.0,61.37,299200.0,42.2214,42.5465,42.2006,42.4566,299200.0
2005-05-11 09:35:00,61.38,61.43,61.25,61.27,323000.0,42.4635,42.4981,42.3736,42.3874,323000.0
2005-05-11 09:40:00,61.28,61.34,61.22,61.25,214500.0,42.3943,42.4358,42.3528,42.3736,214500.0
2005-05-11 09:45:00,61.24,61.25,60.92,60.92,266000.0,42.3666,42.3736,42.1453,42.1453,266000.0
2005-05-11 09:50:00,60.92,61.0,60.69,60.7,390900.0,42.1453,42.2006,41.9861,41.9931,390900.0
2005-05-11 09:55:00,60.7,60.9,60.68,60.88,253000.0,41.9931,42.1314,41.9792,42.1176,253000.0
2005-05-11 10:00:00,60.88,61.0,60.82,60.86,217100.0,42.1176,42.2006,42.0761,42.1038,217100.0
2005-05-11 10:05:00,60.87,60.93,60.75,60.79,285000.0,42.1107,42.1522,42.0277,42.0553,285000.0
2005-05-11 10:10:00,60.78,60.8,60.62,60.7,623000.0,42.0484,42.0622,41.9377,41.9931,623000.0
2005-05-11 10:15:00,60.7,60.7,60.6,60.64,264400.0,41.9931,41.9931,41.9239,41.9516,264400.0
2005-05-11 10:20:00,60.64,60.7,60.58,60.7,196600.0,41.9516,41.9931,41.91,41.9931,196600.0
2005-05-11 10:25:00,60.68,60.7,60.59,60.68,308700.0,41.9792,41.9931,41.917,41.9792,308700.0
2005-05-11 10:30:00,60.68,60.75,60.57,60.61,400900.0,41.9792,42.0277,41.9031,41.9308,400900.0
2005-05-11 10:35:00,60.61,60.66,60.51,60.63,122100.0,41.9308,41.9654,41.8616,41.9446,122100.0
2005-05-11 10:40:00,60.63,60.67,60.53,60.57,128900.0,41.9446,41.9723,41.8755,41.9031,128900.0
2005-05-11 10:45:00,60.56,60.57,60.41,60.42,137200.0,41.8962,41.9031,41.7924,41.7994,137200.0
2005-05-11 10:50:00,60.41,60.54,60.37,60.45,229100.0,41.7924,41.8824,41.7648,41.8201,229100.0
2005-05-11 10:55:00,60.45,60.56,60.42,60.5,120000.0,41.8201,41.8962,41.7994,41.8547,120000.0
2005-05-11 11:00:00,60.48,60.5,60.4,60.5,102900.0,41.8409,41.8547,41.7855,41.8547,102900.0
2005-05-11 11:05:00,60.51,60.59,60.45,60.52,112800.0,41.8616,41.917,41.8201,41.8685,112800.0
2005-05-11 11:10:00,60.51,60.57,60.47,60.56,141200.0,41.8616,41.9031,41.8339,41.8962,141200.0
2005-05-11 11:15:00,60.57,60.71,60.54,60.68,73000.0,41.9031,42.0,41.8824,41.9792,73000.0
2005-05-11 11:20:00,60.7,60.7,60.62,60.65,67900.0,41.9931,41.9931,41.9377,41.9585,67900.0
2005-05-11 11:25:00,60.64,60.87,60.61,60.87,123200.0,41.9516,42.1107,41.9308,42.1107,123200.0
2005-05-11 11:30:00,60.86,60.93,60.84,60.84,120600.0,42.1038,42.1522,42.0899,42.0899,120600.0
2005-05-11 11:35:00,60.85,60.96,60.79,60.86,217800.0,42.0968,42.1729,42.0553,42.1038,217800.0
2005-05-11 11:40:00,60.85,61.02,60.8,60.97,157000.0,42.0968,42.2144,42.0622,42.1799,157000.0
2005-05-11 11:45:00,60.97,61.05,60.92,60.99,177400.0,42.1799,42.2352,42.1453,42.1937,177400.0
2005-05-11 11:50:00,60.98,60.98,60.91,60.94,92800.0,42.1868,42.1868,42.1383,42.1591,92800.0
2005-05-11 11:55:00,60.94,61.03,60.92,61.03,57900.0,42.1591,42.2214,42.1453,42.2214,57900.0
2005-05-11 12:00:00,61.03,61.15,60.99,61.12,51500.0,42.2214,42.3044,42.1937,42.2836,51500.0
2005-05-11 12:05:00,61.13,61.17,60.51,61.04,257700.0,42.2905,42.3182,41.8616,42.2283,257700.0
2005-05-11 12:10:00,61.04,61.1,60.86,61.04,205300.0,42.2283,42.2698,42.1038,42.2283,205300.0
2005-05-11 12:15:00,61.04,61.1,60.8,60.8,133800.0,42.2283,42.2698,42.0622,42.0622,133800.0
2005-05-11 12:20:00,60.8,61.09,60.8,60.85,56700.0,42.0622,42.2629,42.0622,42.0968,56700.0
2005-05-11 12:25:00,60.86,61.04,60.84,60.88,70400.0,42.1038,42.2283,42.0899,42.1176,70400.0
2005-05-11 12:30:00,60.88,60.91,60.81,60.87,30800.0,42.1176,42.1383,42.0692,42.1107,30800.0
2005-05-11 12:35:00,60.88,60.93,60.87,60.9,54400.0,42.1176,42.1522,42.1107,42.1314,54400.0
2005-05-11 12:40:00,60.9,60.96,60.9,60.95,43000.0,42.1314,42.1729,42.1314,42.166,43000.0
2005-05-11 12:45:00,60.94,61.02,60.9,61.02,51500.0,42.1591,42.2144,42.1314,42.2144,51500.0
2005-05-11 12:50:00,61.01,61.09,61.0,61.04,45700.0,42.2075,42.2629,42.2006,42.2283,45700.0
2005-05-11 12:55:00,61.05,61.08,61.01,61.08,38500.0,42.2352,42.256,42.2075,42.256,38500.0
2005-05-11 13:00:00,61.06,61.11,61.05,61.06,98600.0,42.2421,42.2767,42.2352,42.2421,98600.0
2005-05-11 13:05:00,61.07,61.08,61.0,61.02,104400.0,42.249,42.256,42.2006,42.2144,104400.0
2005-05-11 13:10:00,61.02,61.05,60.98,60.99,83600.0,42.2144,42.2352,42.1868,42.1937,83600.0
2005-05-11 13:15:00,61.0,61.07,60.95,61.0,94500.0,42.2006,42.249,42.166,42.2006,94500.0
2005-05-11 13:20:00,61.01,61.03,60.97,61.0,84100.0,42.2075,42.2214,42.1799,42.2006,84100.0
2005-05-11 13:25:00,61.0,61.02,60.98,61.01,43100.0,42.2006,42.2144,42.1868,42.2075,43100.0
2005-05-11 13:30:00,61.02,61.06,60.89,60.9,104700.0,42.2144,42.2421,42.1245,42.1314,104700.0
2005-05-11 13:35:00,60.9,61.03,60.85,60.96,103400.0,42.1314,42.2214,42.0968,42.1729,103400.0
2005-05-11 13:40:00,60.98,61.0,60.93,60.96,62400.0,42.1868,42.2006,42.1522,42.1729,62400.0
2005-05-11 13:45:00,60.96,61.0,60.89,60.98,102000.0,42.1729,42.2006,42.1245,42.1868,102000.0
2005-05-11 13:50:00,60.98,61.0,60.96,61.0,15500.0,42.1868,42.2006,42.1729,42.2006,15500.0
2005-05-11 13:55:00,61.0,61.03,60.98,61.02,78200.0,42.2006,42.2214,42.1868,42.2144,78200.0
2005-05-11 14:00:00,61.02,61.05,60.99,61.03,64300.0,42.2144,42.2352,42.1937,42.2214,64300.0
2005-05-11 14:05:00,61.05,61.26,61.04,61.23,108800.0,42.2352,42.3805,42.2283,42.3597,108800.0
2005-05-11 14:10:00,61.23,61.31,61.19,61.2,204100.0,42.3597,42.4151,42.3321,42.339,204100.0
2005-05-11 14:15:00,61.22,61.48,61.22,61.45,285500.0,42.3528,42.5327,42.3528,42.5119,285500.0
2005-05-11 14:20:00,61.45,61.45,61.33,61.35,169300.0,42.5119,42.5119,42.4289,42.4427,169300.0
2005-05-11 14:25:00,61.35,61.47,61.34,61.41,131600.0,42.4427,42.5258,42.4358,42.4843,131600.0
2005-05-11 14:30:00,61.41,61.47,61.4,61.43,108200.0,42.4843,42.5258,42.4773,42.4981,108200.0
2005-05-11 14:35:00,61.43,61.5,61.31,61.31,188500.0,42.4981,42.5465,42.4151,42.4151,188500.0
2005-05-11 14:40:00,61.31,61.39,61.31,61.35,123900.0,42.4151,42.4704,42.4151,42.4427,123900.0
2005-05-11 14:45:00,61.39,61.5,61.39,61.46,112100.0,42.4704,42.5465,42.4704,42.5188,112100.0
2005-05-11 14:50:00,61.47,61.49,61.38,61.38,96100.0,42.5258,42.5396,42.4635,42.4635,96100.0
2005-05-11 14:55:00,61.4,61.41,61.35,61.36,103300.0,42.4773,42.4843,42.4427,42.4497,103300.0
2005-05-11 15:00:00,61.38,61.38,61.21,61.3,185200.0,42.4635,42.4635,42.3459,42.4082,185200.0
2005-05-11 15:05:00,61.3,61.33,61.22,61.29,119600.0,42.4082,42.4289,42.3528,42.4012,119600.0
2005-05-11 15:10:00,61.28,61.4,61.27,61.4,107900.0,42.3943,42.4773,42.3874,42.4773,107900.0
2005-05-11 15:15:00,61.4,61.43,61.36,61.38,92500.0,42.4773,42.4981,42.4497,42.4635,92500.0
2005-05-11 15:20:00,61.37,61.46,61.35,61.41,57600.0,42.4566,42.5188,42.4427,42.4843,57600.0
2005-05-11 15:25:00,61.42,61.42,61.36,61.41,74500.0,42.4912,42.4912,42.4497,42.4843,74500.0
2005-05-11 15:30:00,61.41,61.49,61.35,61.46,129000.0,42.4843,42.5396,42.4427,42.5188,129000.0
2005-05-11 15:35:00,61.46,61.47,61.4,61.43,92000.0,42.5188,42.5258,42.4773,42.4981,92000.0
2005-05-11 15:40:00,61.43,61.48,61.3,61.3,115300.0,42.4981,42.5327,42.4082,42.4082,115300.0
2005-05-11 15:45:00,61.3,61.34,61.23,61.28,117300.0,42.4082,42.4358,42.3597,42.3943,117300.0
2005-05-11 15:50:00,61.28,61.33,61.19,61.2,166500.0,42.3943,42.4289,42.3321,42.339,166500.0
2005-05-11 15:55:00,61.21,61.36,61.17,61.32,396300.0,42.3459,42.4497,42.3182,42.422,396300.0
2005-05-12 09:30:00,61.25,61.72,61.2,61.57,435300.0,42.3736,42.6987,42.339,42.5949,435300.0
2005-05-12 09:35:00,61.57,61.87,61.55,61.79,399500.0,42.5949,42.8025,42.5811,42.7471,399500.0
2005-05-12 09:40:00,61.79,62.0,61.78,61.95,398200.0,42.7471,42.8924,42.7402,42.8578,398200.0
2005-05-12 09:45:00,61.94,61.99,61.88,61.88,288000.0,42.8509,42.8855,42.8094,42.8094,288000.0
2005-05-12 09:50:00,61.88,62.0,61.83,61.86,237400.0,42.8094,42.8924,42.7748,42.7956,237400.0
2005-05-12 09:55:00,61.86,61.86,61.73,61.8,170600.0,42.7956,42.7956,42.7056,42.7541,170600.0
2005-05-12 10:00:00,61.8,61.86,61.7,61.71,166900.0,42.7541,42.7956,42.6849,42.6918,166900.0
2005-05-12 10:05:00,61.7,61.86,61.65,61.82,102300.0,42.6849,42.7956,42.6503,42.7679,102300.0
2005-05-12 10:10:00,61.8,61.87,61.8,61.83,227300.0,42.7541,42.8025,42.7541,42.7748,227300.0
2005-05-12 10:15:00,61.83,61.91,61.83,61.86,163700.0,42.7748,42.8302,42.7748,42.7956,163700.0
2005-05-12 10:20:00,61.86,61.88,61.76,61.81,115700.0,42.7956,42.8094,42.7264,42.761,115700.0
2005-05-12 10:25:00,61.81,61.84,61.74,61.8,131000.0,42.761,42.7817,42.7126,42.7541,131000.0
2005-05-12 10:30:00,61.8,61.81,61.72,61.73,162000.0,42.7541,42.761,42.6987,42.7056,162000.0
2005-05-12 10:35:00,61.74,61.78,61.64,61.65,176800.0,42.7126,42.7402,42.6434,42.6503,176800.0
2005-05-12 10:40:00,61.65,61.65,61.33,61.43,230400.0,42.6503,42.6503,42.4289,42.4981,230400.0
2005-05-12 10:45:00,61.43,61.49,61.3,61.3,139200.0,42.4981,42.5396,42.4082,42.4082,139200.0
2005-05-12 10:50:00,61.3,61.61,61.28,61.5,151200.0,42.4082,42.6226,42.3943,42.5465,151200.0
2005-05-12 10:55:00,61.5,61.55,61.3,61.45,211800.0,42.5465,42.5811,42.4082,42.5119,211800.0
2005-05-12 11:00:00,61.43,61.64,61.38,61.62,107700.0,42.4981,42.6434,42.4635,42.6295,107700.0
2005-05-12 11:05:00,61.62,61.65,61.52,61.64,96900.0,42.6295,42.6503,42.5604,42.6434,96900.0
2005-05-12 11:10:00,61.64,61.86,61.61,61.81,153700.0,42.6434,42.7956,42.6226,42.761,153700.0
2005-05-12 11:15:00,61.8,62.04,61.8,61.86,86800.0,42.7541,42.9201,42.7541,42.7956,86800.0
2005-05-12 11:20:00,61.85,61.92,61.76,61.76,84000.0,42.7887,42.8371,42.7264,42.7264,84000.0
2005-05-12 11:25:00,61.76,61.87,61.75,61.78,75700.0,42.7264,42.8025,42.7195,42.7402,75700.0
2005-05-12 11:30:00,61.78,61.82,61.73,61.75,89400.0,42.7402,42.7679,42.7056,42.7195,89400.0
2005-05-12 11:35:00,61.75,61.78,61.71,61.76,79200.0,42.7195,42.7402,42.6918,42.7264,79200.0
2005-05-12 11:40:00,61.77,61.78,61.7,61.72,54300.0,42.7333,42.7402,42.6849,42.6987,54300.0
2005-05-12 11:45:00,61.72,61.72,61.56,61.65,68600.0,42.6987,42.6987,42.588,42.6503,68600.0
2005-05-12 11:50:00,61.64,61.71,61.61,61.61,65200.0,42.6434,42.6918,42.6226,42.6226,65200.0
2005-05-12 11:55:00,61.61,61.83,61.6,61.81,118000.0,42.6226,42.7748,42.6157,42.761,118000.0
2005-05-12 12:00:00,61.82,61.92,61.75,61.75,85200.0,42.7679,42.8371,42.7195,42.7195,85200.0
2005-05-12 12:05:00,61.75,61.8,61.54,61.75,121600.0,42.7195,42.7541,42.5742,42.7195,121600.0
2005-05-12 12:10:00,61.74,61.76,61.67,61.71,52600.0,42.7126,42.7264,42.6641,42.6918,52600.0
2005-05-12 12:15:00,61.72,61.79,61.67,61.68,30300.0,42.6987,42.7471,42.6641,42.671,30300.0
2005-05-12 12:20:00,61.69,61.8,61.68,61.79,50300.0,42.678,42.7541,42.671,42.7471,50300.0
2005-05-12 12:25:00,61.79,61.84,61.77,61.83,34500.0,42.7471,42.7817,42.7333,42.7748,34500.0
2005-05-12 12:30:00,61.84,61.84,61.75,61.79,30700.0,42.7817,42.7817,42.7195,42.7471,30700.0
2005-05-12 12:35:00,61.8,61.8,61.74,61.77,98600.0,42.7541,42.7541,42.7126,42.7333,98600.0
2005-05-12 12:40:00,61.78,61.85,61.76,61.85,41000.0,42.7402,42.7887,42.7264,42.7887,41000.0
2005-05-12 12:45:00,61.85,61.88,61.76,61.79,66800.0,42.7887,42.8094,42.7264,42.7471,66800.0
2005-05-12 12:50:00,61.79,61.83,61.75,61.75,61500.0,42.7471,42.7748,42.7195,42.7195,61500.0
2005-05-12 12:55:00,61.75,61.78,61.74,61.77,43200.0,42.7195,42.7402,42.7126,42.7333,43200.0
2005-05-12 13:00:00,61.76,61.79,61.75,61.78,23500.0,42.7264,42.7471,42.7195,42.7402,23500.0
2005-05-12 13:05:00,61.79,61.8,61.78,61.8,40600.0,42.7471,42.7541,42.7402,42.7541,40600.0
2005-05-12 13:10:00,61.79,61.8,61.74,61.75,29300.0,42.7471,42.7541,42.7126,42.7195,29300.0
2005-05-12 13:15:00,61.75,61.8,61.75,61.79,23700.0,42.7195,42.7541,42.7195,42.7471,23700.0
2005-05-12 13:20:00,61.79,61.8,61.75,61.8,17800.0,42.7471,42.7541,42.7195,42.7541,17800.0
2005-05-12 13:25:00,61.8,61.83,61.74,61.83,48100.0,42.7541,42.7748,42.7126,42.7748,48100.0
2005-05-12 13:30:00,61.82,61.89,61.8,61.81,98300.0,42.7679,42.8163,42.7541,42.761,98300.0
2005-05-12 13:35:00,61.81,61.85,61.78,61.78,79800.0,42.761,42.7887,42.7402,42.7402,79800.0
2005-05-12 13:40:00,61.78,61.81,61.72,61.73,161300.0,42.7402,42.761,42.6987,42.7056,161300.0
2005-05-12 13:45:00,61.73,61.8,61.73,61.79,38700.0,42.7056,42.7541,42.7056,42.7471,38700.0
2005-05-12 13:50:00,61.81,61.86,61.79,61.83,34900.0,42.761,42.7956,42.7471,42.7748,34900.0
2005-05-12 13:55:00,61.83,61.9,61.82,61.83,65200.0,42.7748,42.8232,42.7679,42.7748,65200.0
2005-05-12 14:00:00,61.84,61.86,61.8,61.83,56000.0,42.7817,42.7956,42.7541,42.7748,56000.0
2005-05-12 14:05:00,61.84,61.84,61.79,61.81,51300.0,42.7817,42.7817,42.7471,42.761,51300.0
2005-05-12 14:10:00,61.83,61.86,61.74,61.76,87600.0,42.7748,42.7956,42.7126,42.7264,87600.0
2005-05-12 14:15:00,61.76,61.9,61.7,61.83,121600.0,42.7264,42.8232,42.6849,42.7748,121600.0
2005-05-12 14:20:00,61.83,61.87,61.72,61.78,127500.0,42.7748,42.8025,42.6987,42.7402,127500.0
2005-05-12 14:25:00,61.79,61.79,61.64,61.73,100300.0,42.7471,42.7471,42.6434,42.7056,100300.0
2005-05-12 14:30:00,61.71,61.8,61.69,61.7,49300.0,42.6918,42.7541,42.678,42.6849,49300.0
2005-05-12 14:35:00,61.71,61.76,61.7,61.74,63500.0,42.6918,42.7264,42.6849,42.7126,63500.0
2005-05-12 14:40:00,61.75,61.75,61.63,61.66,113700.0,42.7195,42.7195,42.6365,42.6572,113700.0
2005-05-12 14:45:00,61.66,61.82,61.57,61.66,253700.0,42.6572,42.7679,42.5949,42.6572,253700.0
2005-05-12 14:50:00,61.65,61.67,61.55,61.61,59500.0,42.6503,42.6641,42.5811,42.6226,59500.0
2005-05-12 14:55:00,61.62,61.64,61.59,61.62,42600.0,42.6295,42.6434,42.6088,42.6295,42600.0
2005-05-12 15:00:00,61.6,61.67,61.59,61.62,82700.0,42.6157,42.6641,42.6088,42.6295,82700.0
2005-05-12 15:05:00,61.61,61.67,61.6,61.65,26500.0,42.6226,42.6641,42.6157,42.6503,26500.0
2005-05-12 15:10:00,61.66,61.73,61.63,61.65,168800.0,42.6572,42.7056,42.6365,42.6503,168800.0
2005-05-12 15:15:00,61.65,61.67,61.53,61.57,167600.0,42.6503,42.6641,42.5673,42.5949,167600.0
2005-05-12 15:20:00,61.57,61.6,61.46,61.58,223900.0,42.5949,42.6157,42.5188,42.6019,223900.0
2005-05-12 15:25:00,61.59,61.65,61.58,61.62,62800.0,42.6088,42.6503,42.6019,42.6295,62800.0
2005-05-12 15:30:00,61.6,61.62,61.52,61.54,108200.0,42.6157,42.6295,42.5604,42.5742,108200.0
2005-05-12 15:35:00,61.53,61.6,61.51,61.55,91200.0,42.5673,42.6157,42.5534,42.5811,91200.0
2005-05-12 15:40:00,61.53,61.62,61.53,61.6,87200.0,42.5673,42.6295,42.5673,42.6157,87200.0
2005-05-12 15:45:00,61.6,61.67,61.58,61.66,111600.0,42.6157,42.6641,42.6019,42.6572,111600.0
2005-05-12 15:50:00,61.66,61.69,61.62,61.68,95100.0,42.6572,42.678,42.6295,42.671,95100.0
2005-05-12 15:55:00,61.69,61.81,61.68,61.8,257300.0,42.678,42.761,42.671,42.7541,257300.0
2005-05-13 09:30:00,61.7,61.98,61.65,61.92,317400.0,42.6849,42.8786,42.6503,42.8371,317400.0
2005-05-13 09:35:00,61.91,61.91,61.81,61.85,68900.0,42.8302,42.8302,42.761,42.7887,68900.0
2005-05-13 09:40:00,61.84,61.84,61.75,61.75,84100.0,42.7817,42.7817,42.7195,42.7195,84100.0
2005-05-13 09:45:00,61.75,61.89,61.75,61.77,103800.0,42.7195,42.8163,42.7195,42.7333,103800.0
2005-05-13 09:50:00,61.78,61.84,61.6,61.62,151300.0,42.7402,42.7817,42.6157,42.6295,151300.0
2005-05-13 09:55:00,61.62,61.8,61.61,61.75,150600.0,42.6295,42.7541,42.6226,42.7195,150600.0
2005-05-13 10:00:00,61.73,61.79,61.6,61.67,140400.0,42.7056,42.7471,42.6157,42.6641,140400.0
2005-05-13 10:05:00,61.69,61.94,61.67,61.91,132700.0,42.678,42.8509,42.6641,42.8302,132700.0
2005-05-13 10:10:00,61.91,62.39,61.79,61.97,138300.0,42.8302,43.1622,42.7471,42.8717,138300.0
2005-05-13 10:15:00,61.95,61.96,61.83,61.83,43700.0,42.8578,42.8648,42.7748,42.7748,43700.0
2005-05-13 10:20:00,61.84,61.86,61.8,61.84,47600.0,42.7817,42.7956,42.7541,42.7817,47600.0
2005-05-13 10:25:00,61.84,61.93,61.7,61.76,116500.0,42.7817,42.844,42.6849,42.7264,116500.0
2005-05-13 10:30:00,61.76,61.82,61.72,61.78,129900.0,42.7264,42.7679,42.6987,42.7402,129900.0
2005-05-13 10:35:00,61.79,61.85,61.75,61.82,71900.0,42.7471,42.7887,42.7195,42.7679,71900.0
2005-05-13 10:40:00,61.82,62.01,61.82,61.99,202800.0,42.7679,42.8993,42.7679,42.8855,202800.0
2005-05-13 10:45:00,62.0,62.1,61.97,61.99,301900.0,42.8924,42.9616,42.8717,42.8855,301900.0
2005-05-13 10:50:00,61.98,62.01,61.98,62.0,92800.0,42.8786,42.8993,42.8786,42.8924,92800.0
2005-05-13 10:55:00,61.98,62.06,61.95,62.04,159100.0,42.8786,42.9339,42.8578,42.9201,159100.0
2005-05-13 11:00:00,62.04,62.2,62.01,62.02,163400.0,42.9201,43.0308,42.8993,42.9063,163400.0
2005-05-13 11:05:00,62.01,62.03,61.95,61.96,103500.0,42.8993,42.9132,42.8578,42.8648,103500.0
2005-05-13 11:10:00,61.95,62.05,61.94,62.05,191000.0,42.8578,42.927,42.8509,42.927,191000.0
2005-05-13 11:15:00,62.05,62.05,61.95,61.95,91400.0,42.927,42.927,42.8578,42.8578,91400.0
2005-05-13 11:20:00,61.95,62.04,61.94,62.03,69400.0,42.8578,42.9201,42.8509,42.9132,69400.0
2005-05-13 11:25:00,62.02,62.49,61.99,62.12,83700.0,42.9063,43.2314,42.8855,42.9754,83700.0
2005-05-13 11:30:00,62.12,62.2,62.1,62.13,76800.0,42.9754,43.0308,42.9616,42.9824,76800.0
2005-05-13 11:35:00,62.13,62.21,62.1,62.2,56900.0,42.9824,43.0377,42.9616,43.0308,56900.0
2005-05-13 11:40:00,62.21,62.24,62.12,62.13,57000.0,43.0377,43.0585,42.9754,42.9824,57000.0
2005-05-13 11:45:00,62.12,62.19,62.12,62.17,93600.0,42.9754,43.0239,42.9754,43.01,93600.0
2005-05-13 11:50:00,62.17,62.25,62.17,62.2,40300.0,43.01,43.0654,43.01,43.0308,40300.0
2005-05-13 11:55:00,62.21,62.28,62.17,62.18,141000.0,43.0377,43.0861,43.01,43.017,141000.0
2005-05-13 12:00:00,62.18,62.23,62.11,62.12,72900.0,43.017,43.0515,42.9685,42.9754,72900.0
2005-05-13 12:05:00,62.11,62.16,62.1,62.16,34800.0,42.9685,43.0031,42.9616,43.0031,34800.0
2005-05-13 12:10:00,62.15,62.18,62.11,62.11,31500.0,42.9962,43.017,42.9685,42.9685,31500.0
2005-05-13 12:15:00,62.13,62.18,62.12,62.14,39100.0,42.9824,43.017,42.9754,42.9893,39100.0
2005-05-13 12:20:00,62.14,62.29,62.13,62.27,71500.0,42.9893,43.0931,42.9824,43.0792,71500.0
2005-05-13 12:25:00,62.27,62.3,62.1,62.18,68800.0,43.0792,43.1,42.9616,43.017,68800.0
2005-05-13 12:30:00,62.18,62.2,62.09,62.1,102200.0,43.017,43.0308,42.9547,42.9616,102200.0
2005-05-13 12:35:00,62.1,62.16,62.05,62.16,64000.0,42.9616,43.0031,42.927,43.0031,64000.0
2005-05-13 12:40:00,62.17,62.18,62.08,62.15,88900.0,43.01,43.017,42.9478,42.9962,88900.0
2005-05-13 12:45:00,62.15,62.2,62.15,62.2,38300.0,42.9962,43.0308,42.9962,43.0308,38300.0
2005-05-13 12:50:00,62.2,62.23,62.18,62.22,43600.0,43.0308,43.0515,43.017,43.0446,43600.0
2005-05-13 12:55:00,62.22,62.25,62.16,62.16,39500.0,43.0446,43.0654,43.0031,43.0031,39500.0
2005-05-13 13:00:00,62.18,62.18,62.12,62.16,56600.0,43.017,43.017,42.9754,43.0031,56600.0
2005-05-13 13:05:00,62.16,62.19,62.09,62.1,46800.0,43.0031,43.0239,42.9547,42.9616,46800.0
2005-05-13 13:10:00,62.09,62.22,62.09,62.15,55800.0,42.9547,43.0446,42.9547,42.9962,55800.0
2005-05-13 13:15:00,62.15,62.17,62.08,62.1,117400.0,42.9962,43.01,42.9478,42.9616,117400.0
2005-05-13 13:20:00,62.09,62.13,62.03,62.05,97300.0,42.9547,42.9824,42.9132,42.927,97300.0
2005-05-13 13:25:00,62.06,62.19,62.06,62.1,164000.0,42.9339,43.0239,42.9339,42.9616,164000.0
2005-05-13 13:30:00,62.1,62.2,62.09,62.16,46600.0,42.9616,43.0308,42.9547,43.0031,46600.0
2005-05-13 13:35:00,62.15,62.19,62.13,62.14,72500.0,42.9962,43.0239,42.9824,42.9893,72500.0
2005-05-13 13:40:00,62.14,62.15,62.07,62.1,117000.0,42.9893,42.9962,42.9409,42.9616,117000.0
2005-05-13 13:45:00,62.1,62.15,62.04,62.14,76700.0,42.9616,42.9962,42.9201,42.9893,76700.0
2005-05-13 13:50:00,62.14,62.18,62.08,62.11,85300.0,42.9893,43.017,42.9478,42.9685,85300.0
2005-05-13 13:55:00,62.1,62.14,61.99,62.05,104800.0,42.9616,42.9893,42.8855,42.927,104800.0
2005-05-13 14:00:00,62.05,62.13,62.03,62.08,73800.0,42.927,42.9824,42.9132,42.9478,73800.0
2005-05-13 14:05:00,62.07,62.09,62.0,62.01,44000.0,42.9409,42.9547,42.8924,42.8993,44000.0
2005-05-13 14:10:00,62.01,62.02,61.96,61.99,77700.0,42.8993,42.9063,42.8648,42.8855,77700.0
2005-05-13 14:15:00,61.99,62.0,61.8,61.84,151300.0,42.8855,42.8924,42.7541,42.7817,151300.0
2005-05-13 14:20:00,61.86,61.99,61.83,61.96,127100.0,42.7956,42.8855,42.7748,42.8648,127100.0
2005-05-13 14:25:00,61.96,62.03,61.94,61.99,77300.0,42.8648,42.9132,42.8509,42.8855,77300.0
2005-05-13 14:30:00,61.99,62.0,61.72,61.75,169600.0,42.8855,42.8924,42.6987,42.7195,169600.0
2005-05-13 14:35:00,61.75,61.75,61.51,61.67,238700.0,42.7195,42.7195,42.5534,42.6641,238700.0
2005-05-13 14:40:00,61.67,61.8,61.51,61.52,163600.0,42.6641,42.7541,42.5534,42.5604,163600.0
2005-05-13 14:45:00,61.51,61.61,61.49,61.56,200200.0,42.5534,42.6226,42.5396,42.588,200200.0
2005-05-13 14:50:00,61.56,61.8,61.56,61.76,121400.0,42.588,42.7541,42.588,42.7264,121400.0
2005-05-13 14:55:00,61.78,61.9,61.74,61.89,164000.0,42.7402,42.8232,42.7126,42.8163,164000.0
2005-05-13 15:00:00,61.88,61.95,61.8,61.95,158600.0,42.8094,42.8578,42.7541,42.8578,158600.0
2005-05-13 15:05:00,61.95,62.0,61.87,61.97,130800.0,42.8578,42.8924,42.8025,42.8717,130800.0
2005-05-13 15:10:00,61.97,62.05,61.96,61.97,73400.0,42.8717,42.927,42.8648,42.8717,73400.0
2005-05-13 15:15:00,61.97,62.05,61.9,62.01,154100.0,42.8717,42.927,42.8232,42.8993,154100.0
2005-05-13 15:20:00,62.02,62.18,61.98,62.0,94800.0,42.9063,43.017,42.8786,42.8924,94800.0
2005-05-13 15:25:00,61.99,62.11,61.98,62.1,153900.0,42.8855,42.9685,42.8786,42.9616,153900.0
2005-05-13 15:30:00,62.1,62.12,61.99,61.99,292700.0,42.9616,42.9754,42.8855,42.8855,292700.0
2005-05-13 15:35:00,61.99,62.07,61.97,62.02,92400.0,42.8855,42.9409,42.8717,42.9063,92400.0
2005-05-13 15:40:00,62.02,62.07,61.98,62.0,107200.0,42.9063,42.9409,42.8786,42.8924,107200.0
2005-05-13 15:45:00,62.0,62.1,61.99,62.05,209800.0,42.8924,42.9616,42.8855,42.927,209800.0
2005-05-13 15:50:00,62.05,62.12,61.98,62.01,188100.0,42.927,42.9754,42.8786,42.8993,188100.0
2005-05-13 15:55:00,62.01,62.19,61.87,62.14,213200.0,42.8993,43.0239,42.8025,42.9893,213200.0
2005-05-16 09:30:00,61.9,62.3,61.9,62.14,245200.0,42.8232,43.1,42.8232,42.9893,245200.0
2005-05-16 09:35:00,62.13,62.13,61.92,62.08,139400.0,42.9824,42.9824,42.8371,42.9478,139400.0
2005-05-16 09:40:00,62.07,62.08,61.91,61.95,120300.0,42.9409,42.9478,42.8302,42.8578,120300.0
2005-05-16 09:45:00,61.94,62.19,61.92,62.04,122800.0,42.8509,43.0239,42.8371,42.9201,122800.0
2005-05-16 09:50:00,62.03,62.19,62.03,62.05,94900.0,42.9132,43.0239,42.9132,42.927,94900.0
2005-05-16 09:55:00,62.04,62.11,61.95,61.95,120100.0,42.9201,42.9685,42.8578,42.8578,120100.0
2005-05-16 10:00:00,61.96,62.09,61.93,62.03,72400.0,42.8648,42.9547,42.844,42.9132,72400.0
2005-05-16 10:05:00,62.03,62.1,61.93,61.96,90900.0,42.9132,42.9616,42.844,42.8648,90900.0
2005-05-16 10:10:00,61.97,62.1,61.91,62.05,75700.0,42.8717,42.9616,42.8302,42.927,75700.0
2005-05-16 10:15:00,62.06,62.11,62.05,62.08,95600.0,42.9339,42.9685,42.927,42.9478,95600.0
2005-05-16 10:20:00,62.09,62.13,62.05,62.1,73400.0,42.9547,42.9824,42.927,42.9616,73400.0
2005-05-16 10:25:00,62.1,62.13,62.0,62.13,101100.0,42.9616,42.9824,42.8924,42.9824,101100.0
2005-05-16 10:30:00,62.13,62.16,62.08,62.1,75700.0,42.9824,43.0031,42.9478,42.9616,75700.0
2005-05-16 10:35:00,62.1,62.25,62.09,62.21,59100.0,42.9616,43.0654,42.9547,43.0377,59100.0
2005-05-16 10:40:00,62.22,62.35,62.19,62.32,75600.0,43.0446,43.1346,43.0239,43.1138,75600.0
2005-05-16 10:45:00,62.34,62.45,62.33,62.35,122600.0,43.1276,43.2037,43.1207,43.1346,122600.0
2005-05-16 10:50:00,62.35,62.6,62.32,62.53,283700.0,43.1346,43.3075,43.1138,43.2591,283700.0
2005-05-16 10:55:00,62.53,62.54,62.46,62.47,129600.0,43.2591,43.266,43.2107,43.2176,129600.0
2005-05-16 11:00:00,62.47,62.49,62.4,62.44,60900.0,43.2176,43.2314,43.1691,43.1968,60900.0
2005-05-16 11:05:00,62.43,62.52,62.4,62.5,66400.0,43.1899,43.2522,43.1691,43.2383,66400.0
2005-05-16 11:10:00,62.51,62.55,62.45,62.45,102400.0,43.2452,43.2729,43.2037,43.2037,102400.0
2005-05-16 11:15:00,62.45,62.53,62.42,62.48,48200.0,43.2037,43.2591,43.183,43.2245,48200.0
2005-05-16 11:20:00,62.49,62.53,62.4,62.47,88600.0,43.2314,43.2591,43.1691,43.2176,88600.0
2005-05-16 11:25:00,62.47,62.49,62.4,62.42,29900.0,43.2176,43.2314,43.1691,43.183,29900.0
2005-05-16 11:30:00,62.43,62.51,62.16,62.45,40900.0,43.1899,43.2452,43.0031,43.2037,40900.0
2005-05-16 11:35:00,62.46,62.55,62.45,62.49,45200.0,43.2107,43.2729,43.2037,43.2314,45200.0
2005-05-16 11:40:00,62.49,62.49,62.35,62.48,80700.0,43.2314,43.2314,43.1346,43.2245,80700.0
2005-05-16 11:45:00,62.48,62.48,62.43,62.46,50900.0,43.2245,43.2245,43.1899,43.2107,50900.0
2005-05-16 11:50:00,62.46,62.46,62.37,62.44,43600.0,43.2107,43.2107,43.1484,43.1968,43600.0
2005-05-16 11:55:00,62.45,62.45,62.39,62.39,44400.0,43.2037,43.2037,43.1622,43.1622,44400.0
2005-05-16 12:00:00,62.39,62.47,62.38,62.41,48000.0,43.1622,43.2176,43.1553,43.1761,48000.0
2005-05-16 12:05:00,62.41,62.43,62.39,62.4,26800.0,43.1761,43.1899,43.1622,43.1691,26800.0
2005-05-16 12:10:00,62.4,62.41,62.3,62.4,57700.0,43.1691,43.1761,43.1,43.1691,57700.0
2005-05-16 12:15:00,62.4,62.45,62.38,62.45,35800.0,43.1691,43.2037,43.1553,43.2037,35800.0
2005-05-16 12:20:00,62.44,62.46,62.43,62.44,29800.0,43.1968,43.2107,43.1899,43.1968,29800.0
2005-05-16 12:25:00,62.44,62.5,62.43,62.48,62900.0,43.1968,43.2383,43.1899,43.2245,62900.0
2005-05-16 12:30:00,62.48,62.48,62.4,62.4,34200.0,43.2245,43.2245,43.1691,43.1691,34200.0
2005-05-16 12:35:00,62.4,62.44,62.4,62.42,27600.0,43.1691,43.1968,43.1691,43.183,27600.0
2005-05-16 12:40:00,62.42,62.44,62.39,62.42,31500.0,43.183,43.1968,43.1622,43.183,31500.0
2005-05-16 12:45:00,62.42,62.46,62.4,62.46,35400.0,43.183,43.2107,43.1691,43.2107,35400.0
2005-05-16 12:50:00,62.46,62.47,62.44,62.44,26700.0,43.2107,43.2176,43.1968,43.1968,26700.0
2005-05-16 12:55:00,62.44,62.45,62.42,62.45,42000.0,43.1968,43.2037,43.183,43.2037,42000.0
2005-05-16 13:00:00,62.45,62.45,62.24,62.26,63800.0,43.2037,43.2037,43.0585,43.0723,63800.0
2005-05-16 13:05:00,62.24,62.28,62.22,62.28,31800.0,43.0585,43.0861,43.0446,43.0861,31800.0
2005-05-16 13:10:00,62.28,62.31,62.22,62.22,63000.0,43.0861,43.1069,43.0446,43.0446,63000.0
2005-05-16 13:15:00,62.22,62.24,62.2,62.23,28600.0,43.0446,43.0585,43.0308,43.0515,28600.0
2005-05-16 13:20:00,62.22,62.32,62.17,62.3,44500.0,43.0446,43.1138,43.01,43.1,44500.0
2005-05-16 13:25:00,62.3,62.33,62.27,62.27,23900.0,43.1,43.1207,43.0792,43.0792,23900.0
2005-05-16 13:30:00,62.27,62.32,62.21,62.26,37000.0,43.0792,43.1138,43.0377,43.0723,37000.0
2005-05-16 13:35:00,62.26,62.27,62.25,62.25,30300.0,43.0723,43.0792,43.0654,43.0654,30300.0
2005-05-16 13:40:00,62.26,62.31,62.25,62.29,35900.0,43.0723,43.1069,43.0654,43.0931,35900.0
2005-05-16 13:45:00,62.3,62.36,62.3,62.35,35200.0,43.1,43.1415,43.1,43.1346,35200.0
2005-05-16 13:50:00,62.35,62.35,62.29,62.29,57200.0,43.1346,43.1346,43.0931,43.0931,57200.0
2005-05-16 13:55:00,62.29,62.37,62.29,62.34,39800.0,43.0931,43.1484,43.0931,43.1276,39800.0
2005-05-16 14:00:00,62.34,62.4,62.31,62.35,47300.0,43.1276,43.1691,43.1069,43.1346,47300.0
2005-05-16 14:05:00,62.35,62.37,62.29,62.3,41800.0,43.1346,43.1484,43.0931,43.1,41800.0
2005-05-16 14:10:00,62.3,62.33,62.28,62.32,21300.0,43.1,43.1207,43.0861,43.1138,21300.0
2005-05-16 14:15:00,62.33,62.48,62.33,62.48,74900.0,43.1207,43.2245,43.1207,43.2245,74900.0
2005-05-16 14:20:00,62.47,62.48,62.4,62.43,29000.0,43.2176,43.2245,43.1691,43.1899,29000.0
2005-05-16 14:25:00,62.44,62.46,62.41,62.44,42000.0,43.1968,43.2107,43.1761,43.1968,42000.0
2005-05-16 14:30:00,62.44,62.5,62.41,62.5,77300.0,43.1968,43.2383,43.1761,43.2383,77300.0
2005-05-16 14:35:00,62.49,62.55,62.49,62.53,134700.0,43.2314,43.2729,43.2314,43.2591,134700.0
2005-05-16 14:40:00,62.53,62.58,62.52,62.54,84400.0,43.2591,43.2937,43.2522,43.266,84400.0
2005-05-16 14:45:00,62.54,62.65,62.54,62.6,89900.0,43.266,43.3421,43.266,43.3075,89900.0
2005-05-16 14:50:00,62.62,62.67,62.59,62.62,52400.0,43.3213,43.3559,43.3006,43.3213,52400.0
2005-05-16 14:55:00,62.62,62.65,62.6,62.64,48200.0,43.3213,43.3421,43.3075,43.3352,48200.0
2005-05-16 15:00:00,62.64,62.69,62.62,62.67,53000.0,43.3352,43.3698,43.3213,43.3559,53000.0
2005-05-16 15:05:00,62.67,62.69,62.63,62.63,62200.0,43.3559,43.3698,43.3283,43.3283,62200.0
2005-05-16 15:10:00,62.63,62.76,62.62,62.69,107000.0,43.3283,43.4182,43.3213,43.3698,107000.0
2005-05-16 15:15:00,62.71,62.72,62.65,62.67,64000.0,43.3836,43.3905,43.3421,43.3559,64000.0
2005-05-16 15:20:00,62.67,62.8,62.67,62.7,102300.0,43.3559,43.4459,43.3559,43.3767,102300.0
2005-05-16 15:25:00,62.69,62.76,62.62,62.65,101300.0,43.3698,43.4182,43.3213,43.3421,101300.0
2005-05-16 15:30:00,62.65,62.72,62.64,62.67,97800.0,43.3421,43.3905,43.3352,43.3559,97800.0
2005-05-16 15:35:00,62.68,62.76,62.68,62.75,75700.0,43.3629,43.4182,43.3629,43.4113,75700.0
2005-05-16 15:40:00,62.75,62.83,62.7,62.81,172700.0,43.4113,43.4666,43.3767,43.4528,172700.0
2005-05-16 15:45:00,62.8,62.88,62.7,62.79,180800.0,43.4459,43.5012,43.3767,43.439,180800.0
2005-05-16 15:50:00,62.8,62.93,62.78,62.93,290000.0,43.4459,43.5358,43.432,43.5358,290000.0
2005-05-16 15:55:00,62.92,63.01,62.88,63.0,556200.0,43.5289,43.5912,43.5012,43.5842,556200.0
2005-05-17 09:30:00,62.7,62.79,62.64,62.76,277300.0,43.3767,43.439,43.3352,43.4182,277300.0
2005-05-17 09:35:00,62.76,62.82,62.75,62.77,65000.0,43.4182,43.4597,43.4113,43.4251,65000.0
2005-05-17 09:40:00,62.77,62.83,62.71,62.78,142600.0,43.4251,43.4666,43.3836,43.432,142600.0
2005-05-17 09:45:00,62.78,62.78,62.74,62.75,95800.0,43.432,43.432,43.4044,43.4113,95800.0
2005-05-17 09:50:00,62.74,62.75,62.6,62.6,70200.0,43.4044,43.4113,43.3075,43.3075,70200.0
2005-05-17 09:55:00,62.6,62.62,62.55,62.56,80800.0,43.3075,43.3213,43.2729,43.2798,80800.0
2005-05-17 10:00:00,62.56,62.6,62.54,62.55,67000.0,43.2798,43.3075,43.266,43.2729,67000.0
2005-05-17 10:05:00,62.55,62.59,62.55,62.55,93400.0,43.2729,43.3006,43.2729,43.2729,93400.0
2005-05-17 10:10:00,62.55,62.57,62.51,62.51,126300.0,43.2729,43.2868,43.2452,43.2452,126300.0
2005-05-17 10:15:00,62.51,62.52,62.34,62.38,114100.0,43.2452,43.2522,43.1276,43.1553,114100.0
2005-05-17 10:20:00,62.38,62.46,62.27,62.41,222900.0,43.1553,43.2107,43.0792,43.1761,222900.0
2005-05-17 10:25:00,62.42,62.5,62.28,62.28,115400.0,43.183,43.2383,43.0861,43.0861,115400.0
2005-05-17 10:30:00,62.28,62.45,62.26,62.41,103500.0,43.0861,43.2037,43.0723,43.1761,103500.0
2005-05-17 10:35:00,62.42,62.5,62.41,62.47,99000.0,43.183,43.2383,43.1761,43.2176,99000.0
2005-05-17 10:40:00,62.47,62.63,62.45,62.6,107000.0,43.2176,43.3283,43.2037,43.3075,107000.0
2005-05-17 10:45:00,62.6,62.6,62.47,62.48,96000.0,43.3075,43.3075,43.2176,43.2245,96000.0
2005-05-17 10:50:00,62.46,62.48,62.39,62.41,162300.0,43.2107,43.2245,43.1622,43.1761,162300.0
2005-05-17 10:55:00,62.41,62.45,62.36,62.4,160900.0,43.1761,43.2037,43.1415,43.1691,160900.0
2005-05-17 11:00:00,62.39,62.45,62.38,62.4,96600.0,43.1622,43.2037,43.1553,43.1691,96600.0
2005-05-17 11:05:00,62.4,62.42,62.3,62.31,81300.0,43.1691,43.183,43.1,43.1069,81300.0
2005-05-17 11:10:00,62.31,62.34,62.24,62.31,78200.0,43.1069,43.1276,43.0585,43.1069,78200.0
2005-05-17 11:15:00,62.31,62.31,62.27,62.29,58600.0,43.1069,43.1069,43.0792,43.0931,58600.0
2005-05-17 11:20:00,62.3,63.32,62.29,62.48,106300.0,43.1,43.8056,43.0931,43.2245,106300.0
2005-05-17 11:25:00,62.49,62.49,62.3,62.3,73900.0,43.2314,43.2314,43.1,43.1,73900.0
2005-05-17 11:30:00,62.3,62.32,62.28,62.29,60900.0,43.1,43.1138,43.0861,43.0931,60900.0
2005-05-17 11:35:00,62.29,62.4,62.29,62.38,59700.0,43.0931,43.1691,43.0931,43.1553,59700.0
2005-05-17 11:40:00,62.38,62.6,62.38,62.56,79500.0,43.1553,43.3075,43.1553,43.2798,79500.0
2005-05-17 11:45:00,62.57,62.74,62.45,62.68,124900.0,43.2868,43.4044,43.2037,43.3629,124900.0
2005-05-17 11:50:00,62.67,62.68,62.62,62.66,52200.0,43.3559,43.3629,43.3213,43.349,52200.0
2005-05-17 11:55:00,62.67,62.67,62.63,62.65,54800.0,43.3559,43.3559,43.3283,43.3421,54800.0
2005-05-17 12:00:00,62.65,62.66,62.61,62.61,38800.0,43.3421,43.349,43.3144,43.3144,38800.0
2005-05-17 12:05:00,62.61,62.61,62.52,62.54,32900.0,43.3144,43.3144,43.2522,43.266,32900.0
2005-05-17 12:10:00,62.55,62.56,62.5,62.51,23200.0,43.2729,43.2798,43.2383,43.2452,23200.0
2005-05-17 12:15:00,62.5,62.58,62.49,62.52,37500.0,43.2383,43.2937,43.2314,43.2522,37500.0
2005-05-17 12:20:00,62.51,62.52,62.48,62.48,53900.0,43.2452,43.2522,43.2245,43.2245,53900.0
2005-05-17 12:25:00,62.48,62.48,62.43,62.43,39500.0,43.2245,43.2245,43.1899,43.1899,39500.0
2005-05-17 12:30:00,62.42,62.44,62.36,62.42,86200.0,43.183,43.1968,43.1415,43.183,86200.0
2005-05-17 12:35:00,62.43,62.43,62.29,62.29,60000.0,43.1899,43.1899,43.0931,43.0931,60000.0
2005-05-17 12:40:00,62.29,62.37,62.27,62.37,74500.0,43.0931,43.1484,43.0792,43.1484,74500.0
2005-05-17 12:45:00,62.37,62.51,62.37,62.49,71400.0,43.1484,43.2452,43.1484,43.2314,71400.0
2005-05-17 12:50:00,62.49,62.51,62.48,62.5,92600.0,43.2314,43.2452,43.2245,43.2383,92600.0
2005-05-17 12:55:00,62.51,62.52,62.48,62.5,53800.0,43.2452,43.2522,43.2245,43.2383,53800.0
2005-05-17 13:00:00,62.5,62.51,62.43,62.46,102300.0,43.2383,43.2452,43.1899,43.2107,102300.0
2005-05-17 13:05:00,62.45,62.47,62.42,62.47,39700.0,43.2037,43.2176,43.183,43.2176,39700.0
2005-05-17 13:10:00,62.45,62.48,62.42,62.43,23200.0,43.2037,43.2245,43.183,43.1899,23200.0
2005-05-17 13:15:00,62.43,62.5,62.4,62.48,86900.0,43.1899,43.2383,43.1691,43.2245,86900.0
2005-05-17 13:20:00,62.49,62.59,62.3,62.52,99000.0,43.2314,43.3006,43.1,43.2522,99000.0
2005-05-17 13:25:00,62.53,62.55,62.5,62.52,57700.0,43.2591,43.2729,43.2383,43.2522,57700.0
2005-05-17 13:30:00,62.53,62.64,62.51,62.56,130800.0,43.2591,43.3352,43.2452,43.2798,130800.0
2005-05-17 13:35:00,62.56,62.6,62.52,62.52,58300.0,43.2798,43.3075,43.2522,43.2522,58300.0
2005-05-17 13:40:00,62.53,62.54,62.43,62.43,62500.0,43.2591,43.266,43.1899,43.1899,62500.0
2005-05-17 13:45:00,62.43,62.51,62.42,62.44,54800.0,43.1899,43.2452,43.183,43.1968,54800.0
2005-05-17 13:50:00,62.44,62.44,62.4,62.41,47200.0,43.1968,43.1968,43.1691,43.1761,47200.0
2005-05-17 13:55:00,62.4,62.44,62.4,62.42,42400.0,43.1691,43.1968,43.1691,43.183,42400.0
2005-05-17 14:00:00,62.42,62.42,62.41,62.41,56400.0,43.183,43.183,43.1761,43.1761,56400.0
2005-05-17 14:05:00,62.42,62.52,62.41,62.5,41300.0,43.183,43.2522,43.1761,43.2383,41300.0
2005-05-17 14:10:00,62.5,62.55,62.48,62.53,40600.0,43.2383,43.2729,43.2245,43.2591,40600.0
2005-05-17 14:15:00,62.53,62.7,62.52,62.65,98300.0,43.2591,43.3767,43.2522,43.3421,98300.0
2005-05-17 14:20:00,62.64,62.65,62.62,62.64,59600.0,43.3352,43.3421,43.3213,43.3352,59600.0
2005-05-17 14:25:00,62.64,62.66,62.62,62.64,65200.0,43.3352,43.349,43.3213,43.3352,65200.0
2005-05-17 14:30:00,62.64,62.8,62.64,62.71,136000.0,43.3352,43.4459,43.3352,43.3836,136000.0
2005-05-17 14:35:00,62.7,62.87,62.66,62.78,130000.0,43.3767,43.4943,43.349,43.432,130000.0
2005-05-17 14:40:00,62.79,62.98,62.79,62.92,113700.0,43.439,43.5704,43.439,43.5289,113700.0
2005-05-17 14:45:00,62.91,62.99,62.85,62.97,141200.0,43.522,43.5773,43.4805,43.5635,141200.0
2005-05-17 14:50:00,62.97,63.0,62.92,62.94,134900.0,43.5635,43.5842,43.5289,43.5427,134900.0
2005-05-17 14:55:00,62.94,62.97,62.86,62.88,168400.0,43.5427,43.5635,43.4874,43.5012,168400.0
2005-05-17 15:00:00,62.87,62.9,62.81,62.81,83000.0,43.4943,43.5151,43.4528,43.4528,83000.0
2005-05-17 15:05:00,62.8,62.83,62.79,62.8,65700.0,43.4459,43.4666,43.439,43.4459,65700.0
2005-05-17 15:10:00,62.79,62.81,62.72,62.75,110000.0,43.439,43.4528,43.3905,43.4113,110000.0
2005-05-17 15:15:00,62.75,62.82,62.67,62.74,159700.0,43.4113,43.4597,43.3559,43.4044,159700.0
2005-05-17 15:20:00,62.74,62.74,62.61,62.64,98600.0,43.4044,43.4044,43.3144,43.3352,98600.0
2005-05-17 15:25:00,62.64,62.65,62.59,62.62,104900.0,43.3352,43.3421,43.3006,43.3213,104900.0
2005-05-17 15:30:00,62.63,62.72,62.62,62.7,99300.0,43.3283,43.3905,43.3213,43.3767,99300.0
2005-05-17 15:35:00,62.7,62.8,62.69,62.77,58000.0,43.3767,43.4459,43.3698,43.4251,58000.0
2005-05-17 15:40:00,62.76,62.82,62.74,62.75,116400.0,43.4182,43.4597,43.4044,43.4113,116400.0
2005-05-17 15:45:00,62.74,62.81,62.73,62.78,141100.0,43.4044,43.4528,43.3974,43.432,141100.0
2005-05-17 15:50:00,62.77,62.82,62.74,62.75,118700.0,43.4251,43.4597,43.4044,43.4113,118700.0
2005-05-17 15:55:00,62.75,62.86,62.71,62.86,178300.0,43.4113,43.4874,43.3836,43.4874,178300.0
2005-05-18 09:30:00,62.86,62.9,62.76,62.83,263000.0,43.4874,43.5151,43.4182,43.4666,263000.0
2005-05-18 09:35:00,62.84,62.85,62.56,62.6,134000.0,43.4735,43.4805,43.2798,43.3075,134000.0
2005-05-18 09:40:00,62.61,62.7,62.57,62.66,101000.0,43.3144,43.3767,43.2868,43.349,101000.0
2005-05-18 09:45:00,62.65,62.7,62.32,62.39,148000.0,43.3421,43.3767,43.1138,43.1622,148000.0
2005-05-18 09:50:00,62.41,62.41,62.33,62.4,95700.0,43.1761,43.1761,43.1207,43.1691,95700.0
2005-05-18 09:55:00,62.41,62.47,62.32,62.45,79700.0,43.1761,43.2176,43.1138,43.2037,79700.0
2005-05-18 10:00:00,62.45,62.61,62.4,62.61,102300.0,43.2037,43.3144,43.1691,43.3144,102300.0
2005-05-18 10:05:00,62.63,62.74,62.56,62.63,217000.0,43.3283,43.4044,43.2798,43.3283,217000.0
2005-05-18 10:10:00,62.61,62.64,62.47,62.5,166600.0,43.3144,43.3352,43.2176,43.2383,166600.0
2005-05-18 10:15:00,62.5,62.63,62.43,62.47,64200.0,43.2383,43.3283,43.1899,43.2176,64200.0
2005-05-18 10:20:00,62.47,62.58,62.41,62.54,83800.0,43.2176,43.2937,43.1761,43.266,83800.0
2005-05-18 10:25:00,62.54,62.6,62.46,62.54,60300.0,43.266,43.3075,43.2107,43.266,60300.0
2005-05-18 10:30:00,62.59,62.69,62.55,62.63,232900.0,43.3006,43.3698,43.2729,43.3283,232900.0
2005-05-18 10:35:00,62.63,62.65,62.54,62.55,52500.0,43.3283,43.3421,43.266,43.2729,52500.0
2005-05-18 10:40:00,62.56,62.59,62.52,62.59,37800.0,43.2798,43.3006,43.2522,43.3006,37800.0
2005-05-18 10:45:00,62.59,62.6,62.46,62.5,62500.0,43.3006,43.3075,43.2107,43.2383,62500.0
2005-05-18 10:50:00,62.51,62.6,62.5,62.59,34700.0,43.2452,43.3075,43.2383,43.3006,34700.0
2005-05-18 10:55:00,62.6,62.61,62.53,62.53,103000.0,43.3075,43.3144,43.2591,43.2591,103000.0
2005-05-18 11:00:00,62.54,62.55,62.52,62.53,48000.0,43.266,43.2729,43.2522,43.2591,48000.0
2005-05-18 11:05:00,62.53,62.6,62.5,62.54,43400.0,43.2591,43.3075,43.2383,43.266,43400.0
2005-05-18 11:10:00,62.54,62.63,62.53,62.55,88700.0,43.266,43.3283,43.2591,43.2729,88700.0
2005-05-18 11:15:00,62.55,62.61,62.52,62.57,78100.0,43.2729,43.3144,43.2522,43.2868,78100.0
2005-05-18 11:20:00,62.57,62.66,62.57,62.6,57000.0,43.2868,43.349,43.2868,43.3075,57000.0
2005-05-18 11:25:00,62.6,62.61,62.49,62.49,67900.0,43.3075,43.3144,43.2314,43.2314,67900.0
2005-05-18 11:30:00,62.49,62.52,62.47,62.48,67700.0,43.2314,43.2522,43.2176,43.2245,67700.0
2005-05-18 11:35:00,62.49,62.51,62.42,62.42,79900.0,43.2314,43.2452,43.183,43.183,79900.0
2005-05-18 11:40:00,62.42,62.42,62.28,62.31,131800.0,43.183,43.183,43.0861,43.1069,131800.0
2005-05-18 11:45:00,62.32,62.32,62.21,62.26,108700.0,43.1138,43.1138,43.0377,43.0723,108700.0
2005-05-18 11:50:00,62.27,62.38,62.25,62.3,94500.0,43.0792,43.1553,43.0654,43.1,94500.0
2005-05-18 11:55:00,62.32,62.43,62.3,62.42,59900.0,43.1138,43.1899,43.1,43.183,59900.0
2005-05-18 12:00:00,62.42,62.47,62.4,62.44,80500.0,43.183,43.2176,43.1691,43.1968,80500.0
2005-05-18 12:05:00,62.43,62.45,62.34,62.42,115100.0,43.1899,43.2037,43.1276,43.183,115100.0
2005-05-18 12:10:00,62.42,62.59,62.38,62.46,151800.0,43.183,43.3006,43.1553,43.2107,151800.0
2005-05-18 12:15:00,62.45,62.48,62.4,62.45,54800.0,43.2037,43.2245,43.1691,43.2037,54800.0
2005-05-18 12:20:00,62.46,62.47,62.43,62.43,67200.0,43.2107,43.2176,43.1899,43.1899,67200.0
2005-05-18 12:25:00,62.43,62.43,62.38,62.43,47300.0,43.1899,43.1899,43.1553,43.1899,47300.0
2005-05-18 12:30:00,62.42,62.44,62.4,62.42,49300.0,43.183,43.1968,43.1691,43.183,49300.0
2005-05-18 12:35:00,62.42,62.5,62.36,62.5,114100.0,43.183,43.2383,43.1415,43.2383,114100.0
2005-05-18 12:40:00,62.5,62.51,62.43,62.45,108600.0,43.2383,43.2452,43.1899,43.2037,108600.0
2005-05-18 12:45:00,62.45,62.48,62.42,62.48,96600.0,43.2037,43.2245,43.183,43.2245,96600.0
2005-05-18 12:50:00,62.45,62.5,62.42,62.48,51400.0,43.2037,43.2383,43.183,43.2245,51400.0
2005-05-18 12:55:00,62.48,62.51,62.45,62.46,59400.0,43.2245,43.2452,43.2037,43.2107,59400.0
2005-05-18 13:00:00,62.46,62.51,62.45,62.45,106900.0,43.2107,43.2452,43.2037,43.2037,106900.0
2005-05-18 13:05:00,62.44,62.48,62.39,62.4,36900.0,43.1968,43.2245,43.1622,43.1691,36900.0
2005-05-18 13:10:00,62.41,62.44,62.35,62.44,59000.0,43.1761,43.1968,43.1346,43.1968,59000.0
2005-05-18 13:15:00,62.43,62.44,62.3,62.36,44800.0,43.1899,43.1968,43.1,43.1415,44800.0
2005-05-18 13:20:00,62.34,62.39,62.34,62.38,24900.0,43.1276,43.1622,43.1276,43.1553,24900.0
2005-05-18 13:25:00,62.38,62.51,62.37,62.48,96700.0,43.1553,43.2452,43.1484,43.2245,96700.0
2005-05-18 13:30:00,62.46,62.5,62.46,62.48,51700.0,43.2107,43.2383,43.2107,43.2245,51700.0
2005-05-18 13:35:00,62.47,62.58,62.45,62.45,87400.0,43.2176,43.2937,43.2037,43.2037,87400.0
2005-05-18 13:40:00,62.45,62.48,62.39,62.42,65300.0,43.2037,43.2245,43.1622,43.183,65300.0
2005-05-18 13:45:00,62.42,62.43,62.38,62.41,47900.0,43.183,43.1899,43.1553,43.1761,47900.0
2005-05-18 13:50:00,62.42,62.42,62.33,62.34,44300.0,43.183,43.183,43.1207,43.1276,44300.0
2005-05-18 13:55:00,62.34,62.37,62.31,62.31,38600.0,43.1276,43.1484,43.1069,43.1069,38600.0
2005-05-18 14:00:00,62.31,62.41,62.3,62.41,39100.0,43.1069,43.1761,43.1,43.1761,39100.0
2005-05-18 14:05:00,62.4,62.42,62.37,62.37,39800.0,43.1691,43.183,43.1484,43.1484,39800.0
2005-05-18 14:10:00,62.37,62.42,62.32,62.34,46700.0,43.1484,43.183,43.1138,43.1276,46700.0
2005-05-18 14:15:00,62.34,62.42,62.33,62.4,47000.0,43.1276,43.183,43.1207,43.1691,47000.0
2005-05-18 14:20:00,62.4,62.4,62.34,62.39,24400.0,43.1691,43.1691,43.1276,43.1622,24400.0
2005-05-18 14:25:00,62.39,62.5,62.38,62.44,52600.0,43.1622,43.2383,43.1553,43.1968,52600.0
2005-05-18 14:30:00,62.43,62.45,62.34,62.41,91400.0,43.1899,43.2037,43.1276,43.1761,91400.0
2005-05-18 14:35:00,62.4,62.43,62.38,62.41,83800.0,43.1691,43.1899,43.1553,43.1761,83800.0
2005-05-18 14:40:00,62.41,62.46,62.36,62.44,70100.0,43.1761,43.2107,43.1415,43.1968,70100.0
2005-05-18 14:45:00,62.44,62.46,62.35,62.43,70000.0,43.1968,43.2107,43.1346,43.1899,70000.0
2005-05-18 14:50:00,62.44,62.47,62.39,62.41,65100.0,43.1968,43.2176,43.1622,43.1761,65100.0
2005-05-18 14:55:00,62.42,62.49,62.4,62.4,40900.0,43.183,43.2314,43.1691,43.1691,40900.0
2005-05-18 15:00:00,62.39,62.5,62.39,62.48,43900.0,43.1622,43.2383,43.1622,43.2245,43900.0
2005-05-18 15:05:00,62.48,62.62,62.46,62.53,126000.0,43.2245,43.3213,43.2107,43.2591,126000.0
2005-05-18 15:10:00,62.53,62.58,62.5,62.55,57600.0,43.2591,43.2937,43.2383,43.2729,57600.0
2005-05-18 15:15:00,62.56,62.56,62.49,62.51,89300.0,43.2798,43.2798,43.2314,43.2452,89300.0
2005-05-18 15:20:00,62.52,62.54,62.49,62.5,84100.0,43.2522,43.266,43.2314,43.2383,84100.0
2005-05-18 15:25:00,62.5,62.55,62.36,62.37,96300.0,43.2383,43.2729,43.1415,43.1484,96300.0
2005-05-18 15:30:00,62.37,62.4,62.27,62.3,116100.0,43.1484,43.1691,43.0792,43.1,116100.0
2005-05-18 15:35:00,62.3,62.31,62.21,62.29,163500.0,43.1,43.1069,43.0377,43.0931,163500.0
2005-05-18 15:40:00,62.25,62.5,62.25,62.31,171800.0,43.0654,43.2383,43.0654,43.1069,171800.0
2005-05-18 15:45:00,62.32,62.4,62.31,62.37,86900.0,43.1138,43.1691,43.1069,43.1484,86900.0
2005-05-18 15:50:00,62.38,62.48,62.24,62.3,240500.0,43.1553,43.2245,43.0585,43.1,240500.0
2005-05-18 15:55:00,62.3,62.38,62.16,62.31,274300.0,43.1,43.1553,43.0031,43.1069,274300.0
2005-05-19 09:30:00,62.41,62.5,62.1,62.2,279500.0,43.1761,43.2383,42.9616,43.0308,279500.0
2005-05-19 09:35:00,62.2,62.33,62.19,62.24,129800.0,43.0308,43.1207,43.0239,43.0585,129800.0
2005-05-19 09:40:00,62.25,62.41,62.21,62.21,113200.0,43.0654,43.1761,43.0377,43.0377,113200.0
2005-05-19 09:45:00,62.21,62.23,62.09,62.11,108300.0,43.0377,43.0515,42.9547,42.9685,108300.0
2005-05-19 09:50:00,62.13,62.22,62.08,62.21,65500.0,42.9824,43.0446,42.9478,43.0377,65500.0
2005-05-19 09:55:00,62.2,62.22,62.15,62.15,137000.0,43.0308,43.0446,42.9962,42.9962,137000.0
2005-05-19 10:00:00,62.15,62.35,62.1,62.14,91900.0,42.9962,43.1346,42.9616,42.9893,91900.0
2005-05-19 10:05:00,62.14,62.26,62.11,62.25,115400.0,42.9893,43.0723,42.9685,43.0654,115400.0
2005-05-19 10:10:00,62.26,62.34,62.2,62.27,107500.0,43.0723,43.1276,43.0308,43.0792,107500.0
2005-05-19 10:15:00,62.29,62.29,62.03,62.09,90600.0,43.0931,43.0931,42.9132,42.9547,90600.0
2005-05-19 10:20:00,62.08,62.29,61.97,62.14,175300.0,42.9478,43.0931,42.8717,42.9893,175300.0
2005-05-19 10:25:00,62.14,62.21,62.08,62.15,71300.0,42.9893,43.0377,42.9478,42.9962,71300.0
2005-05-19 10:30:00,62.16,62.2,62.12,62.17,77300.0,43.0031,43.0308,42.9754,43.01,77300.0
2005-05-19 10:35:00,62.18,62.2,62.06,62.09,65800.0,43.017,43.0308,42.9339,42.9547,65800.0
2005-05-19 10:40:00,62.08,62.14,61.99,62.07,174100.0,42.9478,42.9893,42.8855,42.9409,174100.0
2005-05-19 10:45:00,62.06,62.06,61.94,61.96,85700.0,42.9339,42.9339,42.8509,42.8648,85700.0
2005-05-19 10:50:00,61.94,62.03,61.9,62.03,58900.0,42.8509,42.9132,42.8232,42.9132,58900.0
2005-05-19 10:55:00,62.01,62.11,62.0,62.1,97800.0,42.8993,42.9685,42.8924,42.9616,97800.0
2005-05-19 11:00:00,62.1,62.15,62.06,62.14,53500.0,42.9616,42.9962,42.9339,42.9893,53500.0
2005-05-19 11:05:00,62.14,62.18,62.13,62.18,25600.0,42.9893,43.017,42.9824,43.017,25600.0
2005-05-19 11:10:00,62.18,62.3,62.16,62.22,98400.0,43.017,43.1,43.0031,43.0446,98400.0
2005-05-19 11:15:00,62.23,62.25,62.07,62.11,83100.0,43.0515,43.0654,42.9409,42.9685,83100.0
2005-05-19 11:20:00,62.12,62.15,62.1,62.11,26500.0,42.9754,42.9962,42.9616,42.9685,26500.0
2005-05-19 11:25:00,62.11,62.12,62.0,62.07,94800.0,42.9685,42.9754,42.8924,42.9409,94800.0
2005-05-19 11:30:00,62.08,62.08,61.98,62.01,64400.0,42.9478,42.9478,42.8786,42.8993,64400.0
2005-05-19 11:35:00,62.02,62.04,61.98,62.03,71400.0,42.9063,42.9201,42.8786,42.9132,71400.0
2005-05-19 11:40:00,62.03,62.11,62.03,62.09,63100.0,42.9132,42.9685,42.9132,42.9547,63100.0
2005-05-19 11:45:00,62.1,62.1,62.08,62.09,33900.0,42.9616,42.9616,42.9478,42.9547,33900.0
2005-05-19 11:50:00,62.09,62.12,62.07,62.09,33000.0,42.9547,42.9754,42.9409,42.9547,33000.0
2005-05-19 11:55:00,62.09,62.09,62.04,62.04,21700.0,42.9547,42.9547,42.9201,42.9201,21700.0
2005-05-19 12:00:00,62.04,62.1,61.99,62.03,54100.0,42.9201,42.9616,42.8855,42.9132,54100.0
2005-05-19 12:05:00,62.03,62.08,61.98,62.03,46300.0,42.9132,42.9478,42.8786,42.9132,46300.0
2005-05-19 12:10:00,62.03,62.04,61.9,62.0,83300.0,42.9132,42.9201,42.8232,42.8924,83300.0
2005-05-19 12:15:00,61.99,62.0,61.97,61.99,17000.0,42.8855,42.8924,42.8717,42.8855,17000.0
2005-05-19 12:20:00,61.99,62.07,61.97,62.05,47900.0,42.8855,42.9409,42.8717,42.927,47900.0
2005-05-19 12:25:00,62.05,62.09,61.99,62.07,79700.0,42.927,42.9547,42.8855,42.9409,79700.0
2005-05-19 12:30:00,62.06,62.08,62.04,62.04,62400.0,42.9339,42.9478,42.9201,42.9201,62400.0
2005-05-19 12:35:00,62.04,62.08,61.98,62.0,41200.0,42.9201,42.9478,42.8786,42.8924,41200.0
2005-05-19 12:40:00,61.98,62.01,61.91,61.97,92500.0,42.8786,42.8993,42.8302,42.8717,92500.0
2005-05-19 12:45:00,61.94,61.98,61.92,61.93,34600.0,42.8509,42.8786,42.8371,42.844,34600.0
2005-05-19 12:50:00,61.92,61.98,61.89,61.97,50500.0,42.8371,42.8786,42.8163,42.8717,50500.0
2005-05-19 12:55:00,61.96,62.03,61.96,61.99,99300.0,42.8648,42.9132,42.8648,42.8855,99300.0
2005-05-19 13:00:00,62.0,62.03,61.98,61.98,53500.0,42.8924,42.9132,42.8786,42.8786,53500.0
2005-05-19 13:05:00,61.97,61.98,61.93,61.96,22400.0,42.8717,42.8786,42.844,42.8648,22400.0
2005-05-19 13:10:00,61.96,61.99,61.95,61.96,21100.0,42.8648,42.8855,42.8578,42.8648,21100.0
2005-05-19 13:15:00,61.95,61.99,61.95,61.99,16700.0,42.8578,42.8855,42.8578,42.8855,16700.0
2005-05-19 13:20:00,61.97,61.98,61.95,61.97,31700.0,42.8717,42.8786,42.8578,42.8717,31700.0
2005-05-19 13:25:00,61.97,61.97,61.93,61.95,19500.0,42.8717,42.8717,42.844,42.8578,19500.0
2005-05-19 13:30:00,61.95,61.97,61.92,61.93,27700.0,42.8578,42.8717,42.8371,42.844,27700.0
2005-05-19 13:35:00,61.93,61.93,61.82,61.85,72900.0,42.844,42.844,42.7679,42.7887,72900.0
2005-05-19 13:40:00,61.83,61.85,61.8,61.8,53400.0,42.7748,42.7887,42.7541,42.7541,53400.0
2005-05-19 13:45:00,61.8,61.8,61.65,61.67,100600.0,42.7541,42.7541,42.6503,42.6641,100600.0
2005-05-19 13:50:00,61.65,61.76,61.64,61.75,74800.0,42.6503,42.7264,42.6434,42.7195,74800.0
2005-05-19 13:55:00,61.75,61.75,61.68,61.68,61900.0,42.7195,42.7195,42.671,42.671,61900.0
2005-05-19 14:00:00,61.68,61.68,61.56,61.57,56700.0,42.671,42.671,42.588,42.5949,56700.0
2005-05-19 14:05:00,61.58,61.67,61.52,61.67,180900.0,42.6019,42.6641,42.5604,42.6641,180900.0
2005-05-19 14:10:00,61.67,61.73,61.66,61.71,29900.0,42.6641,42.7056,42.6572,42.6918,29900.0
2005-05-19 14:15:00,61.72,61.8,61.7,61.8,69000.0,42.6987,42.7541,42.6849,42.7541,69000.0
2005-05-19 14:20:00,61.81,61.84,61.67,61.67,82600.0,42.761,42.7817,42.6641,42.6641,82600.0
2005-05-19 14:25:00,61.67,61.82,61.66,61.73,102300.0,42.6641,42.7679,42.6572,42.7056,102300.0
2005-05-19 14:30:00,61.73,61.8,61.69,61.76,74100.0,42.7056,42.7541,42.678,42.7264,74100.0
2005-05-19 14:35:00,61.76,61.76,61.57,61.57,67700.0,42.7264,42.7264,42.5949,42.5949,67700.0
2005-05-19 14:40:00,61.56,61.56,61.52,61.54,43400.0,42.588,42.588,42.5604,42.5742,43400.0
2005-05-19 14:45:00,61.54,61.72,61.48,61.65,131200.0,42.5742,42.6987,42.5327,42.6503,131200.0
2005-05-19 14:50:00,61.65,61.77,61.65,61.7,113400.0,42.6503,42.7333,42.6503,42.6849,113400.0
2005-05-19 14:55:00,61.69,61.71,61.65,61.7,86700.0,42.678,42.6918,42.6503,42.6849,86700.0
2005-05-19 15:00:00,61.69,61.74,61.68,61.73,50400.0,42.678,42.7126,42.671,42.7056,50400.0
2005-05-19 15:05:00,61.71,61.82,61.71,61.8,107900.0,42.6918,42.7679,42.6918,42.7541,107900.0
2005-05-19 15:10:00,61.8,61.8,61.73,61.73,62400.0,42.7541,42.7541,42.7056,42.7056,62400.0
2005-05-19 15:15:00,61.73,61.76,61.68,61.73,119300.0,42.7056,42.7264,42.671,42.7056,119300.0
2005-05-19 15:20:00,61.72,61.76,61.68,61.7,71200.0,42.6987,42.7264,42.671,42.6849,71200.0
2005-05-19 15:25:00,61.71,61.75,61.68,61.73,68100.0,42.6918,42.7195,42.671,42.7056,68100.0
2005-05-19 15:30:00,61.75,61.81,61.73,61.8,96900.0,42.7195,42.761,42.7056,42.7541,96900.0
2005-05-19 15:35:00,61.79,61.87,61.77,61.79,137300.0,42.7471,42.8025,42.7333,42.7471,137300.0
2005-05-19 15:40:00,61.79,61.79,61.73,61.78,112300.0,42.7471,42.7471,42.7056,42.7402,112300.0
2005-05-19 15:45:00,61.77,61.79,61.75,61.77,189800.0,42.7333,42.7471,42.7195,42.7333,189800.0
2005-05-19 15:50:00,61.77,61.8,61.74,61.75,133900.0,42.7333,42.7541,42.7126,42.7195,133900.0
2005-05-19 15:55:00,61.75,61.82,61.68,61.78,296300.0,42.7195,42.7679,42.671,42.7402,296300.0
2005-05-20 09:30:00,62.0,62.05,61.57,61.63,1022700.0,42.8924,42.927,42.5949,42.6365,1022700.0
2005-05-20 09:35:00,61.63,61.98,61.58,61.9,115300.0,42.6365,42.8786,42.6019,42.8232,115300.0
2005-05-20 09:40:00,61.94,61.94,61.76,61.79,130400.0,42.8509,42.8509,42.7264,42.7471,130400.0
2005-05-20 09:45:00,61.8,61.87,61.64,61.76,136800.0,42.7541,42.8025,42.6434,42.7264,136800.0
2005-05-20 09:50:00,61.75,62.04,61.71,61.76,115900.0,42.7195,42.9201,42.6918,42.7264,115900.0
2005-05-20 09:55:00,61.75,61.85,61.69,61.83,112700.0,42.7195,42.7887,42.678,42.7748,112700.0
2005-05-20 10:00:00,61.83,62.01,61.81,62.0,84100.0,42.7748,42.8993,42.761,42.8924,84100.0
2005-05-20 10:05:00,62.0,62.08,61.98,62.05,209100.0,42.8924,42.9478,42.8786,42.927,209100.0
2005-05-20 10:10:00,62.05,62.11,62.01,62.11,93300.0,42.927,42.9685,42.8993,42.9685,93300.0
2005-05-20 10:15:00,62.11,62.13,62.08,62.08,108700.0,42.9685,42.9824,42.9478,42.9478,108700.0
2005-05-20 10:20:00,62.09,62.12,62.07,62.07,50000.0,42.9547,42.9754,42.9409,42.9409,50000.0
2005-05-20 10:25:00,62.07,62.07,62.02,62.06,55600.0,42.9409,42.9409,42.9063,42.9339,55600.0
2005-05-20 10:30:00,62.07,62.12,62.02,62.02,113400.0,42.9409,42.9754,42.9063,42.9063,113400.0
2005-05-20 10:35:00,62.02,62.05,61.84,61.95,92400.0,42.9063,42.927,42.7817,42.8578,92400.0
2005-05-20 10:40:00,61.94,62.02,61.9,61.99,81400.0,42.8509,42.9063,42.8232,42.8855,81400.0
2005-05-20 10:45:00,61.98,62.16,61.98,62.11,100000.0,42.8786,43.0031,42.8786,42.9685,100000.0
2005-05-20 10:50:00,62.11,62.14,61.99,62.0,58600.0,42.9685,42.9893,42.8855,42.8924,58600.0
2005-05-20 10:55:00,62.0,62.12,62.0,62.11,99300.0,42.8924,42.9754,42.8924,42.9685,99300.0
2005-05-20 11:00:00,62.12,62.2,62.12,62.19,98900.0,42.9754,43.0308,42.9754,43.0239,98900.0
2005-05-20 11:05:00,62.19,62.23,62.17,62.21,71200.0,43.0239,43.0515,43.01,43.0377,71200.0
2005-05-20 11:10:00,62.2,62.22,62.19,62.2,48300.0,43.0308,43.0446,43.0239,43.0308,48300.0
2005-05-20 11:15:00,62.2,62.25,62.2,62.24,50800.0,43.0308,43.0654,43.0308,43.0585,50800.0
2005-05-20 11:20:00,62.23,62.27,62.1,62.11,96500.0,43.0515,43.0792,42.9616,42.9685,96500.0
2005-05-20 11:25:00,62.11,62.17,62.02,62.12,71000.0,42.9685,43.01,42.9063,42.9754,71000.0
2005-05-20 11:30:00,62.12,62.16,62.08,62.11,88300.0,42.9754,43.0031,42.9478,42.9685,88300.0
2005-05-20 11:35:00,62.11,62.19,62.1,62.19,67100.0,42.9685,43.0239,42.9616,43.0239,67100.0
2005-05-20 11:40:00,62.19,62.24,62.19,62.2,65800.0,43.0239,43.0585,43.0239,43.0308,65800.0
2005-05-20 11:45:00,62.21,62.25,62.15,62.15,76300.0,43.0377,43.0654,42.9962,42.9962,76300.0
2005-05-20 11:50:00,62.14,62.17,62.11,62.17,38900.0,42.9893,43.01,42.9685,43.01,38900.0
2005-05-20 11:55:00,62.18,62.26,62.17,62.24,44500.0,43.017,43.0723,43.01,43.0585,44500.0
2005-05-20 12:00:00,62.26,62.26,62.2,62.22,26700.0,43.0723,43.0723,43.0308,43.0446,26700.0
2005-05-20 12:05:00,62.22,62.32,62.22,62.3,76400.0,43.0446,43.1138,43.0446,43.1,76400.0
2005-05-20 12:10:00,62.31,62.31,62.18,62.18,50200.0,43.1069,43.1069,43.017,43.017,50200.0
2005-05-20 12:15:00,62.18,62.22,62.18,62.21,40100.0,43.017,43.0446,43.017,43.0377,40100.0
2005-05-20 12:20:00,62.19,62.26,62.19,62.25,39000.0,43.0239,43.0723,43.0239,43.0654,39000.0
2005-05-20 12:25:00,62.26,62.33,62.24,62.3,50500.0,43.0723,43.1207,43.0585,43.1,50500.0
2005-05-20 12:30:00,62.29,62.3,62.15,62.2,29800.0,43.0931,43.1,42.9962,43.0308,29800.0
2005-05-20 12:35:00,62.22,62.25,62.1,62.1,111600.0,43.0446,43.0654,42.9616,42.9616,111600.0
2005-05-20 12:40:00,62.09,62.1,61.98,62.05,115100.0,42.9547,42.9616,42.8786,42.927,115100.0
2005-05-20 12:45:00,62.04,62.06,62.04,62.05,45000.0,42.9201,42.9339,42.9201,42.927,45000.0
2005-05-20 12:50:00,62.05,62.07,62.01,62.05,39700.0,42.927,42.9409,42.8993,42.927,39700.0
2005-05-20 12:55:00,62.05,62.06,61.97,62.0,85700.0,42.927,42.9339,42.8717,42.8924,85700.0
2005-05-20 13:00:00,61.99,62.01,61.96,61.96,58400.0,42.8855,42.8993,42.8648,42.8648,58400.0
2005-05-20 13:05:00,61.96,61.98,61.94,61.95,29000.0,42.8648,42.8786,42.8509,42.8578,29000.0
2005-05-20 13:10:00,61.96,62.01,61.96,61.97,142700.0,42.8648,42.8993,42.8648,42.8717,142700.0
2005-05-20 13:15:00,61.97,61.98,61.93,61.93,42800.0,42.8717,42.8786,42.844,42.844,42800.0
2005-05-20 13:20:00,61.93,61.95,61.9,61.91,73400.0,42.844,42.8578,42.8232,42.8302,73400.0
2005-05-20 13:25:00,61.91,61.99,61.89,61.96,80500.0,42.8302,42.8855,42.8163,42.8648,80500.0
2005-05-20 13:30:00,61.96,61.99,61.93,61.98,33100.0,42.8648,42.8855,42.844,42.8786,33100.0
2005-05-20 13:35:00,61.98,61.99,61.95,61.97,20000.0,42.8786,42.8855,42.8578,42.8717,20000.0
2005-05-20 13:40:00,61.96,62.02,61.96,61.99,48100.0,42.8648,42.9063,42.8648,42.8855,48100.0
2005-05-20 13:45:00,61.99,62.11,61.99,62.1,51000.0,42.8855,42.9685,42.8855,42.9616,51000.0
2005-05-20 13:50:00,62.1,62.13,61.98,61.99,37000.0,42.9616,42.9824,42.8786,42.8855,37000.0
2005-05-20 13:55:00,61.98,62.05,61.98,61.98,45200.0,42.8786,42.927,42.8786,42.8786,45200.0
2005-05-20 14:00:00,61.99,62.03,61.96,61.96,61500.0,42.8855,42.9132,42.8648,42.8648,61500.0
2005-05-20 14:05:00,61.96,62.02,61.96,62.0,89400.0,42.8648,42.9063,42.8648,42.8924,89400.0
2005-05-20 14:10:00,62.0,62.1,62.0,62.1,63300.0,42.8924,42.9616,42.8924,42.9616,63300.0
2005-05-20 14:15:00,62.09,62.09,61.98,61.99,35300.0,42.9547,42.9547,42.8786,42.8855,35300.0
2005-05-20 14:20:00,61.98,62.05,61.96,62.03,96600.0,42.8786,42.927,42.8648,42.9132,96600.0
2005-05-20 14:25:00,62.03,62.03,61.98,62.0,23800.0,42.9132,42.9132,42.8786,42.8924,23800.0
2005-05-20 14:30:00,61.98,61.99,61.96,61.96,47000.0,42.8786,42.8855,42.8648,42.8648,47000.0
2005-05-20 14:35:00,61.96,61.97,61.94,61.95,66000.0,42.8648,42.8717,42.8509,42.8578,66000.0
2005-05-20 14:40:00,61.93,61.97,61.88,61.94,67700.0,42.844,42.8717,42.8094,42.8509,67700.0
2005-05-20 14:45:00,61.94,62.0,61.9,62.0,22200.0,42.8509,42.8924,42.8232,42.8924,22200.0
2005-05-20 14:50:00,62.0,62.03,61.97,61.97,24200.0,42.8924,42.9132,42.8717,42.8717,24200.0
2005-05-20 14:55:00,61.97,61.98,61.89,61.94,73000.0,42.8717,42.8786,42.8163,42.8509,73000.0
2005-05-20 15:00:00,61.94,61.94,61.85,61.85,69400.0,42.8509,42.8509,42.7887,42.7887,69400.0
2005-05-20 15:05:00,61.87,61.92,61.85,61.9,56400.0,42.8025,42.8371,42.7887,42.8232,56400.0
2005-05-20 15:10:00,61.9,61.93,61.84,61.84,59600.0,42.8232,42.844,42.7817,42.7817,59600.0
2005-05-20 15:15:00,61.83,61.88,61.83,61.86,38100.0,42.7748,42.8094,42.7748,42.7956,38100.0
2005-05-20 15:20:00,61.87,61.97,61.86,61.97,164700.0,42.8025,42.8717,42.7956,42.8717,164700.0
2005-05-20 15:25:00,61.97,62.02,61.97,62.0,36300.0,42.8717,42.9063,42.8717,42.8924,36300.0
2005-05-20 15:30:00,62.01,62.05,61.96,62.04,98700.0,42.8993,42.927,42.8648,42.9201,98700.0
2005-05-20 15:35:00,62.05,62.06,62.01,62.01,46700.0,42.927,42.9339,42.8993,42.8993,46700.0
2005-05-20 15:40:00,62.01,62.05,62.0,62.03,200100.0,42.8993,42.927,42.8924,42.9132,200100.0
2005-05-20 15:45:00,62.03,62.07,61.99,62.01,94200.0,42.9132,42.9409,42.8855,42.8993,94200.0
2005-05-20 15:50:00,62.02,62.03,61.99,62.01,86200.0,42.9063,42.9132,42.8855,42.8993,86200.0
2005-05-20 15:55:00,62.01,62.02,61.87,61.87,124200.0,42.8993,42.9063,42.8025,42.8025,124200.0
2005-05-23 09:30:00,61.87,61.88,61.58,61.6,174300.0,42.8025,42.8094,42.6019,42.6157,174300.0
2005-05-23 09:35:00,61.6,61.62,61.42,61.44,135300.0,42.6157,42.6295,42.4912,42.505,135300.0
2005-05-23 09:40:00,61.46,61.66,61.46,61.58,115300.0,42.5188,42.6572,42.5188,42.6019,115300.0
2005-05-23 09:45:00,61.58,61.69,61.5,61.61,79200.0,42.6019,42.678,42.5465,42.6226,79200.0
2005-05-23 09:50:00,61.6,61.69,61.48,61.53,166800.0,42.6157,42.678,42.5327,42.5673,166800.0
2005-05-23 09:55:00,61.55,61.78,61.55,61.77,136100.0,42.5811,42.7402,42.5811,42.7333,136100.0
2005-05-23 10:00:00,61.77,61.87,61.74,61.76,94300.0,42.7333,42.8025,42.7126,42.7264,94300.0
2005-05-23 10:05:00,61.77,61.83,61.76,61.78,102500.0,42.7333,42.7748,42.7264,42.7402,102500.0
2005-05-23 10:10:00,61.78,61.78,61.7,61.76,85800.0,42.7402,42.7402,42.6849,42.7264,85800.0
2005-05-23 10:15:00,61.75,61.79,61.7,61.76,38100.0,42.7195,42.7471,42.6849,42.7264,38100.0
2005-05-23 10:20:00,61.76,61.79,61.72,61.78,51100.0,42.7264,42.7471,42.6987,42.7402,51100.0
2005-05-23 10:25:00,61.79,61.79,61.7,61.74,59300.0,42.7471,42.7471,42.6849,42.7126,59300.0
2005-05-23 10:30:00,61.73,61.82,61.64,61.64,90800.0,42.7056,42.7679,42.6434,42.6434,90800.0
2005-05-23 10:35:00,61.64,61.68,61.61,61.66,56100.0,42.6434,42.671,42.6226,42.6572,56100.0
2005-05-23 10:40:00,61.67,61.76,61.67,61.76,115000.0,42.6641,42.7264,42.6641,42.7264,115000.0
2005-05-23 10:45:00,61.76,61.76,61.55,61.65,128500.0,42.7264,42.7264,42.5811,42.6503,128500.0
2005-05-23 10:50:00,61.65,61.66,61.56,61.65,87900.0,42.6503,42.6572,42.588,42.6503,87900.0
2005-05-23 10:55:00,61.65,61.67,61.6,61.6,38000.0,42.6503,42.6641,42.6157,42.6157,38000.0
2005-05-23 11:00:00,61.62,61.62,61.44,61.48,115700.0,42.6295,42.6295,42.505,42.5327,115700.0
2005-05-23 11:05:00,61.48,61.6,61.48,61.58,63800.0,42.5327,42.6157,42.5327,42.6019,63800.0
2005-05-23 11:10:00,61.55,61.6,61.55,61.57,38700.0,42.5811,42.6157,42.5811,42.5949,38700.0
2005-05-23 11:15:00,61.59,61.64,61.57,61.63,38000.0,42.6088,42.6434,42.5949,42.6365,38000.0
2005-05-23 11:20:00,61.63,61.64,61.56,61.6,49100.0,42.6365,42.6434,42.588,42.6157,49100.0
2005-05-23 11:25:00,61.59,61.66,61.55,61.62,75900.0,42.6088,42.6572,42.5811,42.6295,75900.0
2005-05-23 11:30:00,61.62,61.69,61.57,61.69,47300.0,42.6295,42.678,42.5949,42.678,47300.0
2005-05-23 11:35:00,61.7,61.75,61.65,61.65,64300.0,42.6849,42.7195,42.6503,42.6503,64300.0
2005-05-23 11:40:00,61.65,61.68,61.65,61.67,33000.0,42.6503,42.671,42.6503,42.6641,33000.0
2005-05-23 11:45:00,61.67,61.69,61.65,61.66,32200.0,42.6641,42.678,42.6503,42.6572,32200.0
2005-05-23 11:50:00,61.65,61.66,61.57,61.59,61400.0,42.6503,42.6572,42.5949,42.6088,61400.0
2005-05-23 11:55:00,61.6,61.69,61.57,61.67,36000.0,42.6157,42.678,42.5949,42.6641,36000.0
2005-05-23 12:00:00,61.67,61.81,61.67,61.8,58200.0,42.6641,42.761,42.6641,42.7541,58200.0
2005-05-23 12:05:00,61.79,61.83,61.75,61.81,45000.0,42.7471,42.7748,42.7195,42.761,45000.0
2005-05-23 12:10:00,61.81,61.92,61.79,61.92,57300.0,42.761,42.8371,42.7471,42.8371,57300.0
2005-05-23 12:15:00,61.91,61.95,61.82,61.89,53300.0,42.8302,42.8578,42.7679,42.8163,53300.0
2005-05-23 12:20:00,61.88,61.89,61.81,61.85,46100.0,42.8094,42.8163,42.761,42.7887,46100.0
2005-05-23 12:25:00,61.85,61.9,61.83,61.84,33000.0,42.7887,42.8232,42.7748,42.7817,33000.0
2005-05-23 12:30:00,61.84,61.93,61.83,61.93,50200.0,42.7817,42.844,42.7748,42.844,50200.0
2005-05-23 12:35:00,61.93,61.96,61.84,61.84,21300.0,42.844,42.8648,42.7817,42.7817,21300.0
2005-05-23 12:40:00,61.84,61.85,61.78,61.84,58900.0,42.7817,42.7887,42.7402,42.7817,58900.0
2005-05-23 12:45:00,61.83,61.91,61.83,61.9,30600.0,42.7748,42.8302,42.7748,42.8232,30600.0
2005-05-23 12:50:00,61.9,61.91,61.84,61.84,51100.0,42.8232,42.8302,42.7817,42.7817,51100.0
2005-05-23 12:55:00,61.85,61.89,61.82,61.87,70800.0,42.7887,42.8163,42.7679,42.8025,70800.0
2005-05-23 13:00:00,61.87,61.91,61.87,61.89,41500.0,42.8025,42.8302,42.8025,42.8163,41500.0
2005-05-23 13:05:00,61.89,61.9,61.85,61.88,47900.0,42.8163,42.8232,42.7887,42.8094,47900.0
2005-05-23 13:10:00,61.87,61.9,61.87,61.87,22200.0,42.8025,42.8232,42.8025,42.8025,22200.0
2005-05-23 13:15:00,61.88,61.89,61.78,61.81,68700.0,42.8094,42.8163,42.7402,42.761,68700.0
2005-05-23 13:20:00,61.81,61.92,61.81,61.89,93800.0,42.761,42.8371,42.761,42.8163,93800.0
2005-05-23 13:25:00,61.89,61.91,61.87,61.88,80100.0,42.8163,42.8302,42.8025,42.8094,80100.0
2005-05-23 13:30:00,61.87,61.92,61.85,61.92,29400.0,42.8025,42.8371,42.7887,42.8371,29400.0
2005-05-23 13:35:00,61.91,61.95,61.89,61.89,63100.0,42.8302,42.8578,42.8163,42.8163,63100.0
2005-05-23 13:40:00,61.89,61.9,61.69,61.71,157600.0,42.8163,42.8232,42.678,42.6918,157600.0
2005-05-23 13:45:00,61.71,61.73,61.63,61.64,56300.0,42.6918,42.7056,42.6365,42.6434,56300.0
2005-05-23 13:50:00,61.64,61.73,61.64,61.73,60600.0,42.6434,42.7056,42.6434,42.7056,60600.0
2005-05-23 13:55:00,61.73,61.74,61.69,61.72,44400.0,42.7056,42.7126,42.678,42.6987,44400.0
2005-05-23 14:00:00,61.71,61.77,61.7,61.76,29500.0,42.6918,42.7333,42.6849,42.7264,29500.0
2005-05-23 14:05:00,61.76,62.02,61.75,62.02,91700.0,42.7264,42.9063,42.7195,42.9063,91700.0
2005-05-23 14:10:00,62.01,62.08,61.91,61.96,60700.0,42.8993,42.9478,42.8302,42.8648,60700.0
2005-05-23 14:15:00,61.95,62.1,61.93,62.05,62600.0,42.8578,42.9616,42.844,42.927,62600.0
2005-05-23 14:20:00,62.05,62.05,61.96,62.03,48500.0,42.927,42.927,42.8648,42.9132,48500.0
2005-05-23 14:25:00,62.05,62.09,62.01,62.03,31800.0,42.927,42.9547,42.8993,42.9132,31800.0
2005-05-23 14:30:00,62.03,62.1,62.03,62.05,54000.0,42.9132,42.9616,42.9132,42.927,54000.0
2005-05-23 14:35:00,62.06,62.07,62.01,62.06,31200.0,42.9339,42.9409,42.8993,42.9339,31200.0
2005-05-23 14:40:00,62.06,62.15,62.06,62.12,46300.0,42.9339,42.9962,42.9339,42.9754,46300.0
2005-05-23 14:45:00,62.11,62.13,62.05,62.06,52300.0,42.9685,42.9824,42.927,42.9339,52300.0
2005-05-23 14:50:00,62.06,62.14,62.06,62.11,39900.0,42.9339,42.9893,42.9339,42.9685,39900.0
2005-05-23 14:55:00,62.11,62.19,62.08,62.08,48800.0,42.9685,43.0239,42.9478,42.9478,48800.0
2005-05-23 15:00:00,62.09,62.1,61.98,62.0,108700.0,42.9547,42.9616,42.8786,42.8924,108700.0
2005-05-23 15:05:00,61.99,62.02,61.99,62.01,76900.0,42.8855,42.9063,42.8855,42.8993,76900.0
2005-05-23 15:10:00,62.01,62.07,62.0,62.0,36500.0,42.8993,42.9409,42.8924,42.8924,36500.0
2005-05-23 15:15:00,62.01,62.04,61.99,62.03,82600.0,42.8993,42.9201,42.8855,42.9132,82600.0
2005-05-23 15:20:00,62.05,62.05,61.87,61.87,83600.0,42.927,42.927,42.8025,42.8025,83600.0
2005-05-23 15:25:00,61.88,61.99,61.87,61.96,81300.0,42.8094,42.8855,42.8025,42.8648,81300.0
2005-05-23 15:30:00,61.97,62.07,61.97,62.06,106100.0,42.8717,42.9409,42.8717,42.9339,106100.0
2005-05-23 15:35:00,62.06,62.08,62.0,62.0,76900.0,42.9339,42.9478,42.8924,42.8924,76900.0
2005-05-23 15:40:00,62.0,62.04,61.83,62.02,390900.0,42.8924,42.9201,42.7748,42.9063,390900.0
2005-05-23 15:45:00,62.02,62.02,61.96,62.0,150800.0,42.9063,42.9063,42.8648,42.8924,150800.0
2005-05-23 15:50:00,62.0,62.03,61.97,62.02,107600.0,42.8924,42.9132,42.8717,42.9063,107600.0
2005-05-23 15:55:00,62.03,62.15,62.0,62.14,223100.0,42.9132,42.9962,42.8924,42.9893,223100.0
2005-05-24 09:30:00,62.54,62.75,62.5,62.71,396700.0,43.266,43.4113,43.2383,43.3836,396700.0
2005-05-24 09:35:00,62.72,62.8,62.7,62.77,229400.0,43.3905,43.4459,43.3767,43.4251,229400.0
2005-05-24 09:40:00,62.77,62.85,62.69,62.81,239700.0,43.4251,43.4805,43.3698,43.4528,239700.0
2005-05-24 09:45:00,62.81,62.86,62.79,62.84,158700.0,43.4528,43.4874,43.439,43.4735,158700.0
2005-05-24 09:50:00,62.83,63.0,62.82,62.98,286100.0,43.4666,43.5842,43.4597,43.5704,286100.0
2005-05-24 09:55:00,62.99,63.01,62.88,62.92,269900.0,43.5773,43.5912,43.5012,43.5289,269900.0
2005-05-24 10:00:00,62.93,62.94,62.66,62.73,169800.0,43.5358,43.5427,43.349,43.3974,169800.0
2005-05-24 10:05:00,62.72,62.8,62.66,62.71,199100.0,43.3905,43.4459,43.349,43.3836,199100.0
2005-05-24 10:10:00,62.71,62.8,62.69,62.76,91900.0,43.3836,43.4459,43.3698,43.4182,91900.0
2005-05-24 10:15:00,62.75,62.87,62.7,62.86,94100.0,43.4113,43.4943,43.3767,43.4874,94100.0
2005-05-24 10:20:00,62.85,62.85,62.7,62.74,74600.0,43.4805,43.4805,43.3767,43.4044,74600.0
2005-05-24 10:25:00,62.73,62.77,62.7,62.74,52000.0,43.3974,43.4251,43.3767,43.4044,52000.0
2005-05-24 10:30:00,62.74,62.8,62.65,62.67,78100.0,43.4044,43.4459,43.3421,43.3559,78100.0
2005-05-24 10:35:00,62.66,62.67,62.55,62.58,125600.0,43.349,43.3559,43.2729,43.2937,125600.0
2005-05-24 10:40:00,62.56,62.6,62.44,62.5,220400.0,43.2798,43.3075,43.1968,43.2383,220400.0
2005-05-24 10:45:00,62.5,62.59,62.49,62.56,68200.0,43.2383,43.3006,43.2314,43.2798,68200.0
2005-05-24 10:50:00,62.57,62.65,62.51,62.51,63400.0,43.2868,43.3421,43.2452,43.2452,63400.0
2005-05-24 10:55:00,62.51,62.59,62.5,62.53,30700.0,43.2452,43.3006,43.2383,43.2591,30700.0
2005-05-24 11:00:00,62.53,62.57,62.49,62.54,44700.0,43.2591,43.2868,43.2314,43.266,44700.0
2005-05-24 11:05:00,62.53,62.61,62.49,62.54,381800.0,43.2591,43.3144,43.2314,43.266,381800.0
2005-05-24 11:10:00,62.54,62.59,62.51,62.53,81700.0,43.266,43.3006,43.2452,43.2591,81700.0
2005-05-24 11:15:00,62.52,62.66,62.52,62.57,70900.0,43.2522,43.349,43.2522,43.2868,70900.0
2005-05-24 11:20:00,62.57,62.62,62.56,62.56,128600.0,43.2868,43.3213,43.2798,43.2798,128600.0
2005-05-24 11:25:00,62.56,62.56,62.4,62.42,68700.0,43.2798,43.2798,43.1691,43.183,68700.0
2005-05-24 11:30:00,62.42,62.49,62.38,62.45,66900.0,43.183,43.2314,43.1553,43.2037,66900.0
2005-05-24 11:35:00,62.44,62.44,62.37,62.38,59200.0,43.1968,43.1968,43.1484,43.1553,59200.0
2005-05-24 11:40:00,62.39,62.46,62.3,62.3,26600.0,43.1622,43.2107,43.1,43.1,26600.0
2005-05-24 11:45:00,62.31,62.4,62.3,62.4,30000.0,43.1069,43.1691,43.1,43.1691,30000.0
2005-05-24 11:50:00,62.4,62.41,62.22,62.23,154100.0,43.1691,43.1761,43.0446,43.0515,154100.0
2005-05-24 11:55:00,62.24,62.29,62.2,62.22,53200.0,43.0585,43.0931,43.0308,43.0446,53200.0
2005-05-24 12:00:00,62.23,62.26,62.2,62.21,218600.0,43.0515,43.0723,43.0308,43.0377,218600.0
2005-05-24 12:05:00,62.23,62.26,62.19,62.25,64800.0,43.0515,43.0723,43.0239,43.0654,64800.0
2005-05-24 12:10:00,62.26,62.26,62.14,62.14,65300.0,43.0723,43.0723,42.9893,42.9893,65300.0
2005-05-24 12:15:00,62.18,62.22,62.13,62.13,60000.0,43.017,43.0446,42.9824,42.9824,60000.0
2005-05-24 12:20:00,62.13,62.14,62.08,62.12,38000.0,42.9824,42.9893,42.9478,42.9754,38000.0
2005-05-24 12:25:00,62.11,62.16,62.11,62.15,48800.0,42.9685,43.0031,42.9685,42.9962,48800.0
2005-05-24 12:30:00,62.15,62.15,62.05,62.07,51500.0,42.9962,42.9962,42.927,42.9409,51500.0
2005-05-24 12:35:00,62.08,62.09,62.04,62.05,36800.0,42.9478,42.9547,42.9201,42.927,36800.0
2005-05-24 12:40:00,62.06,62.1,62.04,62.09,40500.0,42.9339,42.9616,42.9201,42.9547,40500.0
2005-05-24 12:45:00,62.1,62.11,62.06,62.1,59300.0,42.9616,42.9685,42.9339,42.9616,59300.0
2005-05-24 12:50:00,62.1,62.11,62.07,62.08,38800.0,42.9616,42.9685,42.9409,42.9478,38800.0
2005-05-24 12:55:00,62.08,62.11,62.07,62.1,78000.0,42.9478,42.9685,42.9409,42.9616,78000.0
2005-05-24 13:00:00,62.1,62.13,62.07,62.12,56300.0,42.9616,42.9824,42.9409,42.9754,56300.0
2005-05-24 13:05:00,62.11,62.13,62.08,62.11,53700.0,42.9685,42.9824,42.9478,42.9685,53700.0
2005-05-24 13:10:00,62.11,62.12,62.08,62.08,36000.0,42.9685,42.9754,42.9478,42.9478,36000.0
2005-05-24 13:15:00,62.11,62.15,62.09,62.1,53200.0,42.9685,42.9962,42.9547,42.9616,53200.0
2005-05-24 13:20:00,62.09,64.09,62.07,62.16,85300.0,42.9547,44.3383,42.9409,43.0031,85300.0
2005-05-24 13:25:00,62.16,62.21,62.14,62.21,51300.0,43.0031,43.0377,42.9893,43.0377,51300.0
2005-05-24 13:30:00,62.22,62.23,62.16,62.16,79700.0,43.0446,43.0515,43.0031,43.0031,79700.0
2005-05-24 13:35:00,62.16,62.3,62.15,62.29,70400.0,43.0031,43.1,42.9962,43.0931,70400.0
2005-05-24 13:40:00,62.29,62.34,62.28,62.28,45200.0,43.0931,43.1276,43.0861,43.0861,45200.0
2005-05-24 13:45:00,62.29,62.31,62.26,62.27,72800.0,43.0931,43.1069,43.0723,43.0792,72800.0
2005-05-24 13:50:00,62.27,62.3,62.19,62.27,74000.0,43.0792,43.1,43.0239,43.0792,74000.0
2005-05-24 13:55:00,62.29,62.29,62.24,62.26,21200.0,43.0931,43.0931,43.0585,43.0723,21200.0
2005-05-24 14:00:00,62.27,62.45,62.23,62.28,86600.0,43.0792,43.2037,43.0515,43.0861,86600.0
2005-05-24 14:05:00,62.29,62.48,62.28,62.43,89600.0,43.0931,43.2245,43.0861,43.1899,89600.0
2005-05-24 14:10:00,62.43,62.47,62.35,62.39,49500.0,43.1899,43.2176,43.1346,43.1622,49500.0
2005-05-24 14:15:00,62.41,62.44,62.37,62.37,62700.0,43.1761,43.1968,43.1484,43.1484,62700.0
2005-05-24 14:20:00,62.39,62.48,62.35,62.43,54100.0,43.1622,43.2245,43.1346,43.1899,54100.0
2005-05-24 14:25:00,62.42,62.42,62.34,62.35,54200.0,43.183,43.183,43.1276,43.1346,54200.0
2005-05-24 14:30:00,62.35,62.4,62.32,62.37,80200.0,43.1346,43.1691,43.1138,43.1484,80200.0
2005-05-24 14:35:00,62.38,62.44,62.35,62.39,69300.0,43.1553,43.1968,43.1346,43.1622,69300.0
2005-05-24 14:40:00,62.39,62.39,62.29,62.3,120700.0,43.1622,43.1622,43.0931,43.1,120700.0
2005-05-24 14:45:00,62.29,62.31,62.2,62.23,91400.0,43.0931,43.1069,43.0308,43.0515,91400.0
2005-05-24 14:50:00,62.23,62.26,62.2,62.24,68800.0,43.0515,43.0723,43.0308,43.0585,68800.0
2005-05-24 14:55:00,62.24,62.27,62.17,62.25,55300.0,43.0585,43.0792,43.01,43.0654,55300.0
2005-05-24 15:00:00,62.25,62.26,62.12,62.15,33700.0,43.0654,43.0723,42.9754,42.9962,33700.0
2005-05-24 15:05:00,62.14,62.24,62.12,62.22,37400.0,42.9893,43.0585,42.9754,43.0446,37400.0
2005-05-24 15:10:00,62.22,62.34,62.22,62.24,113300.0,43.0446,43.1276,43.0446,43.0585,113300.0
2005-05-24 15:15:00,62.23,62.28,62.2,62.25,55500.0,43.0515,43.0861,43.0308,43.0654,55500.0
2005-05-24 15:20:00,62.25,62.33,62.24,62.33,41600.0,43.0654,43.1207,43.0585,43.1207,41600.0
2005-05-24 15:25:00,62.32,62.51,62.32,62.47,126200.0,43.1138,43.2452,43.1138,43.2176,126200.0
2005-05-24 15:30:00,62.48,62.5,62.42,62.44,84200.0,43.2245,43.2383,43.183,43.1968,84200.0
2005-05-24 15:35:00,62.43,62.53,62.4,62.51,97500.0,43.1899,43.2591,43.1691,43.2452,97500.0
2005-05-24 15:40:00,62.51,62.55,62.46,62.5,125900.0,43.2452,43.2729,43.2107,43.2383,125900.0
2005-05-24 15:45:00,62.5,62.55,62.48,62.52,136500.0,43.2383,43.2729,43.2245,43.2522,136500.0
2005-05-24 15:50:00,62.52,62.58,62.49,62.5,98600.0,43.2522,43.2937,43.2314,43.2383,98600.0
2005-05-24 15:55:00,62.5,62.57,62.46,62.57,163800.0,43.2383,43.2868,43.2107,43.2868,163800.0
2005-05-25 09:30:00,62.5,62.5,62.21,62.4,219400.0,43.2383,43.2383,43.0377,43.1691,219400.0
2005-05-25 09:35:00,62.42,62.47,62.39,62.42,74600.0,43.183,43.2176,43.1622,43.183,74600.0
2005-05-25 09:40:00,62.4,62.43,62.37,62.37,47100.0,43.1691,43.1899,43.1484,43.1484,47100.0
2005-05-25 09:45:00,62.36,62.38,62.29,62.36,78500.0,43.1415,43.1553,43.0931,43.1415,78500.0
2005-05-25 09:50:00,62.34,62.36,62.21,62.22,97000.0,43.1276,43.1415,43.0377,43.0446,97000.0
2005-05-25 09:55:00,62.22,62.38,62.22,62.34,74900.0,43.0446,43.1553,43.0446,43.1276,74900.0
2005-05-25 10:00:00,62.35,62.4,62.24,62.35,67300.0,43.1346,43.1691,43.0585,43.1346,67300.0
2005-05-25 10:05:00,62.36,62.46,62.36,62.42,58700.0,43.1415,43.2107,43.1415,43.183,58700.0
2005-05-25 10:10:00,62.41,62.43,62.34,62.37,60300.0,43.1761,43.1899,43.1276,43.1484,60300.0
2005-05-25 10:15:00,62.41,62.42,62.3,62.37,73600.0,43.1761,43.183,43.1,43.1484,73600.0
2005-05-25 10:20:00,62.37,62.38,62.28,62.31,121800.0,43.1484,43.1553,43.0861,43.1069,121800.0
2005-05-25 10:25:00,62.33,62.46,62.31,62.38,36700.0,43.1207,43.2107,43.1069,43.1553,36700.0
2005-05-25 10:30:00,62.38,62.41,62.26,62.33,66700.0,43.1553,43.1761,43.0723,43.1207,66700.0
2005-05-25 10:35:00,62.32,63.32,62.29,62.39,122300.0,43.1138,43.8056,43.0931,43.1622,122300.0
2005-05-25 10:40:00,62.38,62.43,62.35,62.39,47300.0,43.1553,43.1899,43.1346,43.1622,47300.0
2005-05-25 10:45:00,62.38,62.38,62.31,62.37,45600.0,43.1553,43.1553,43.1069,43.1484,45600.0
2005-05-25 10:50:00,62.37,62.4,62.34,62.35,103400.0,43.1484,43.1691,43.1276,43.1346,103400.0
2005-05-25 10:55:00,62.35,62.46,62.35,62.42,77700.0,43.1346,43.2107,43.1346,43.183,77700.0
2005-05-25 11:00:00,62.41,62.43,62.33,62.35,50900.0,43.1761,43.1899,43.1207,43.1346,50900.0
2005-05-25 11:05:00,62.36,62.37,62.32,62.34,40800.0,43.1415,43.1484,43.1138,43.1276,40800.0
2005-05-25 11:10:00,62.35,62.39,62.33,62.34,55900.0,43.1346,43.1622,43.1207,43.1276,55900.0
2005-05-25 11:15:00,62.34,62.43,62.3,62.43,69400.0,43.1276,43.1899,43.1,43.1899,69400.0
2005-05-25 11:20:00,62.42,62.46,62.39,62.44,46700.0,43.183,43.2107,43.1622,43.1968,46700.0
2005-05-25 11:25:00,62.43,62.45,62.42,62.42,44100.0,43.1899,43.2037,43.183,43.183,44100.0
2005-05-25 11:30:00,62.42,62.45,62.38,62.45,57100.0,43.183,43.2037,43.1553,43.2037,57100.0
2005-05-25 11:35:00,62.44,62.45,62.34,62.35,28000.0,43.1968,43.2037,43.1276,43.1346,28000.0
2005-05-25 11:40:00,62.35,62.4,62.35,62.39,44500.0,43.1346,43.1691,43.1346,43.1622,44500.0
2005-05-25 11:45:00,62.41,62.42,62.32,62.36,29900.0,43.1761,43.183,43.1138,43.1415,29900.0
2005-05-25 11:50:00,62.36,62.37,62.32,62.33,34300.0,43.1415,43.1484,43.1138,43.1207,34300.0
2005-05-25 11:55:00,62.34,62.35,62.33,62.35,29300.0,43.1276,43.1346,43.1207,43.1346,29300.0
2005-05-25 12:00:00,62.34,62.38,62.33,62.38,18000.0,43.1276,43.1553,43.1207,43.1553,18000.0
2005-05-25 12:05:00,62.38,62.41,62.36,62.37,44600.0,43.1553,43.1761,43.1415,43.1484,44600.0
2005-05-25 12:10:00,62.37,62.38,62.3,62.3,26800.0,43.1484,43.1553,43.1,43.1,26800.0
2005-05-25 12:15:00,62.3,62.33,62.3,62.32,64500.0,43.1,43.1207,43.1,43.1138,64500.0
2005-05-25 12:20:00,62.32,62.33,62.31,62.33,23600.0,43.1138,43.1207,43.1069,43.1207,23600.0
2005-05-25 12:25:00,62.34,62.35,62.32,62.35,41800.0,43.1276,43.1346,43.1138,43.1346,41800.0
2005-05-25 12:30:00,62.35,62.36,62.33,62.34,51100.0,43.1346,43.1415,43.1207,43.1276,51100.0
2005-05-25 12:35:00,62.34,62.36,62.31,62.34,45300.0,43.1276,43.1415,43.1069,43.1276,45300.0
2005-05-25 12:40:00,62.33,62.34,62.32,62.34,26400.0,43.1207,43.1276,43.1138,43.1276,26400.0
2005-05-25 12:45:00,62.33,62.41,62.33,62.39,41700.0,43.1207,43.1761,43.1207,43.1622,41700.0
2005-05-25 12:50:00,62.39,62.39,62.3,62.3,37200.0,43.1622,43.1622,43.1,43.1,37200.0
2005-05-25 12:55:00,62.31,62.35,62.31,62.35,63200.0,43.1069,43.1346,43.1069,43.1346,63200.0
2005-05-25 13:00:00,62.35,62.35,62.33,62.33,62300.0,43.1346,43.1346,43.1207,43.1207,62300.0
2005-05-25 13:05:00,62.34,62.34,62.3,62.31,24400.0,43.1276,43.1276,43.1,43.1069,24400.0
2005-05-25 13:10:00,62.31,62.32,62.3,62.3,38200.0,43.1069,43.1138,43.1,43.1,38200.0
2005-05-25 13:15:00,62.31,62.31,62.29,62.3,21300.0,43.1069,43.1069,43.0931,43.1,21300.0
2005-05-25 13:20:00,62.31,62.31,62.27,62.29,27500.0,43.1069,43.1069,43.0792,43.0931,27500.0
2005-05-25 13:25:00,62.28,62.32,62.25,62.27,71500.0,43.0861,43.1138,43.0654,43.0792,71500.0
2005-05-25 13:30:00,62.28,62.3,62.24,62.24,49900.0,43.0861,43.1,43.0585,43.0585,49900.0
2005-05-25 13:35:00,62.23,62.25,62.21,62.23,68400.0,43.0515,43.0654,43.0377,43.0515,68400.0
2005-05-25 13:40:00,62.23,62.25,62.21,62.21,45600.0,43.0515,43.0654,43.0377,43.0377,45600.0
2005-05-25 13:45:00,62.21,62.22,62.11,62.14,53400.0,43.0377,43.0446,42.9685,42.9893,53400.0
2005-05-25 13:50:00,62.13,62.21,62.13,62.19,56400.0,42.9824,43.0377,42.9824,43.0239,56400.0
2005-05-25 13:55:00,62.19,62.27,62.19,62.21,34800.0,43.0239,43.0792,43.0239,43.0377,34800.0
2005-05-25 14:00:00,62.21,62.27,62.2,62.26,41800.0,43.0377,43.0792,43.0308,43.0723,41800.0
2005-05-25 14:05:00,62.27,62.31,62.26,62.3,28200.0,43.0792,43.1069,43.0723,43.1,28200.0
2005-05-25 14:10:00,62.3,62.34,62.29,62.3,47300.0,43.1,43.1276,43.0931,43.1,47300.0
2005-05-25 14:15:00,62.3,62.31,62.28,62.29,47200.0,43.1,43.1069,43.0861,43.0931,47200.0
2005-05-25 14:20:00,62.29,62.3,62.26,62.29,37400.0,43.0931,43.1,43.0723,43.0931,37400.0
2005-05-25 14:25:00,62.29,62.4,62.26,62.4,36800.0,43.0931,43.1691,43.0723,43.1691,36800.0
2005-05-25 14:30:00,62.39,62.47,62.35,62.42,70400.0,43.1622,43.2176,43.1346,43.183,70400.0
2005-05-25 14:35:00,62.42,62.42,62.29,62.31,122700.0,43.183,43.183,43.0931,43.1069,122700.0
2005-05-25 14:40:00,62.31,62.34,62.25,62.28,70500.0,43.1069,43.1276,43.0654,43.0861,70500.0
2005-05-25 14:45:00,62.28,62.29,62.24,62.27,51400.0,43.0861,43.0931,43.0585,43.0792,51400.0
2005-05-25 14:50:00,62.26,62.31,62.25,62.27,51200.0,43.0723,43.1069,43.0654,43.0792,51200.0
2005-05-25 14:55:00,62.27,62.38,62.25,62.38,43600.0,43.0792,43.1553,43.0654,43.1553,43600.0
2005-05-25 15:00:00,62.38,62.42,62.36,62.37,54800.0,43.1553,43.183,43.1415,43.1484,54800.0
2005-05-25 15:05:00,62.37,62.4,62.34,62.36,41400.0,43.1484,43.1691,43.1276,43.1415,41400.0
2005-05-25 15:10:00,62.35,62.5,62.34,62.5,110800.0,43.1346,43.2383,43.1276,43.2383,110800.0
2005-05-25 15:15:00,62.51,62.54,62.43,62.44,119800.0,43.2452,43.266,43.1899,43.1968,119800.0
2005-05-25 15:20:00,62.44,62.44,62.41,62.43,117900.0,43.1968,43.1968,43.1761,43.1899,117900.0
2005-05-25 15:25:00,62.43,62.44,62.33,62.33,56400.0,43.1899,43.1968,43.1207,43.1207,56400.0
2005-05-25 15:30:00,62.33,62.37,62.31,62.32,225500.0,43.1207,43.1484,43.1069,43.1138,225500.0
2005-05-25 15:35:00,62.33,62.41,62.32,62.4,75100.0,43.1207,43.1761,43.1138,43.1691,75100.0
2005-05-25 15:40:00,62.4,62.4,62.32,62.34,135900.0,43.1691,43.1691,43.1138,43.1276,135900.0
2005-05-25 15:45:00,62.35,62.39,62.34,62.35,93700.0,43.1346,43.1622,43.1276,43.1346,93700.0
2005-05-25 15:50:00,62.35,62.37,62.26,62.3,84700.0,43.1346,43.1484,43.0723,43.1,84700.0
2005-05-25 15:55:00,62.3,62.39,62.27,62.36,156200.0,43.1,43.1622,43.0792,43.1415,156200.0
2005-05-26 09:30:00,62.56,62.69,62.37,62.49,144200.0,43.2798,43.3698,43.1484,43.2314,144200.0
2005-05-26 09:35:00,62.49,62.49,62.3,62.34,48100.0,43.2314,43.2314,43.1,43.1276,48100.0
2005-05-26 09:40:00,62.32,62.38,62.26,62.26,55200.0,43.1138,43.1553,43.0723,43.0723,55200.0
2005-05-26 09:45:00,62.25,62.34,62.22,62.28,27800.0,43.0654,43.1276,43.0446,43.0861,27800.0
2005-05-26 09:50:00,62.28,62.3,62.21,62.21,36300.0,43.0861,43.1,43.0377,43.0377,36300.0
2005-05-26 09:55:00,62.22,62.27,62.11,62.17,65100.0,43.0446,43.0792,42.9685,43.01,65100.0
2005-05-26 10:00:00,62.17,62.21,62.1,62.2,130400.0,43.01,43.0377,42.9616,43.0308,130400.0
2005-05-26 10:05:00,62.16,62.28,62.13,62.17,83800.0,43.0031,43.0861,42.9824,43.01,83800.0
2005-05-26 10:10:00,62.18,62.25,62.07,62.18,356300.0,43.017,43.0654,42.9409,43.017,356300.0
2005-05-26 10:15:00,62.17,62.23,62.1,62.18,324100.0,43.01,43.0515,42.9616,43.017,324100.0
2005-05-26 10:20:00,62.17,62.21,62.1,62.17,217300.0,43.01,43.0377,42.9616,43.01,217300.0
2005-05-26 10:25:00,62.17,62.26,62.15,62.26,113500.0,43.01,43.0723,42.9962,43.0723,113500.0
2005-05-26 10:30:00,62.26,62.43,62.22,62.41,83400.0,43.0723,43.1899,43.0446,43.1761,83400.0
2005-05-26 10:35:00,62.4,62.5,62.4,62.5,74900.0,43.1691,43.2383,43.1691,43.2383,74900.0
2005-05-26 10:40:00,62.5,62.57,62.49,62.5,71000.0,43.2383,43.2868,43.2314,43.2383,71000.0
2005-05-26 10:45:00,62.5,62.55,62.47,62.52,71700.0,43.2383,43.2729,43.2176,43.2522,71700.0
2005-05-26 10:50:00,62.52,62.54,62.47,62.5,44300.0,43.2522,43.266,43.2176,43.2383,44300.0
2005-05-26 10:55:00,62.48,62.53,62.46,62.5,55500.0,43.2245,43.2591,43.2107,43.2383,55500.0
2005-05-26 11:00:00,62.48,62.54,62.47,62.49,55300.0,43.2245,43.266,43.2176,43.2314,55300.0
2005-05-26 11:05:00,62.48,62.52,62.44,62.51,32900.0,43.2245,43.2522,43.1968,43.2452,32900.0
2005-05-26 11:10:00,62.52,62.52,62.39,62.45,38300.0,43.2522,43.2522,43.1622,43.2037,38300.0
2005-05-26 11:15:00,62.44,62.57,62.44,62.54,31100.0,43.1968,43.2868,43.1968,43.266,31100.0
2005-05-26 11:20:00,62.54,62.6,62.49,62.5,22700.0,43.266,43.3075,43.2314,43.2383,22700.0
2005-05-26 11:25:00,62.51,62.55,62.5,62.55,17100.0,43.2452,43.2729,43.2383,43.2729,17100.0
2005-05-26 11:30:00,62.55,62.55,62.52,62.53,34300.0,43.2729,43.2729,43.2522,43.2591,34300.0
2005-05-26 11:35:00,62.53,62.59,62.5,62.57,49200.0,43.2591,43.3006,43.2383,43.2868,49200.0
2005-05-26 11:40:00,62.56,62.58,62.55,62.56,27000.0,43.2798,43.2937,43.2729,43.2798,27000.0
2005-05-26 11:45:00,62.56,62.6,62.5,62.6,64500.0,43.2798,43.3075,43.2383,43.3075,64500.0
2005-05-26 11:50:00,62.59,62.62,62.59,62.61,40900.0,43.3006,43.3213,43.3006,43.3144,40900.0
2005-05-26 11:55:00,62.61,62.76,62.61,62.74,83300.0,43.3144,43.4182,43.3144,43.4044,83300.0
2005-05-26 12:00:00,62.74,62.75,62.66,62.66,52700.0,43.4044,43.4113,43.349,43.349,52700.0
2005-05-26 12:05:00,62.66,62.71,62.65,62.7,52800.0,43.349,43.3836,43.3421,43.3767,52800.0
2005-05-26 12:10:00,62.7,62.7,62.62,62.62,45500.0,43.3767,43.3767,43.3213,43.3213,45500.0
2005-05-26 12:15:00,62.62,62.63,62.6,62.61,15400.0,43.3213,43.3283,43.3075,43.3144,15400.0
2005-05-26 12:20:00,62.61,62.65,62.6,62.65,33400.0,43.3144,43.3421,43.3075,43.3421,33400.0
2005-05-26 12:25:00,62.66,62.75,62.65,62.68,67700.0,43.349,43.4113,43.3421,43.3629,67700.0
2005-05-26 12:30:00,62.68,62.71,62.66,62.71,38300.0,43.3629,43.3836,43.349,43.3836,38300.0
2005-05-26 12:35:00,62.69,62.71,62.66,62.7,23000.0,43.3698,43.3836,43.349,43.3767,23000.0
2005-05-26 12:40:00,62.7,62.76,62.7,62.73,15400.0,43.3767,43.4182,43.3767,43.3974,15400.0
2005-05-26 12:45:00,62.73,62.77,62.72,62.74,49200.0,43.3974,43.4251,43.3905,43.4044,49200.0
2005-05-26 12:50:00,62.74,62.76,62.7,62.7,22800.0,43.4044,43.4182,43.3767,43.3767,22800.0
2005-05-26 12:55:00,62.7,62.72,62.69,62.7,36600.0,43.3767,43.3905,43.3698,43.3767,36600.0
2005-05-26 13:00:00,62.72,62.72,62.66,62.69,39300.0,43.3905,43.3905,43.349,43.3698,39300.0
2005-05-26 13:05:00,62.7,62.72,62.67,62.72,11400.0,43.3767,43.3905,43.3559,43.3905,11400.0
2005-05-26 13:10:00,62.72,62.72,62.67,62.71,24400.0,43.3905,43.3905,43.3559,43.3836,24400.0
2005-05-26 13:15:00,62.72,62.72,62.62,62.62,73300.0,43.3905,43.3905,43.3213,43.3213,73300.0
2005-05-26 13:20:00,62.62,62.64,62.59,62.6,43200.0,43.3213,43.3352,43.3006,43.3075,43200.0
2005-05-26 13:25:00,62.6,62.61,62.59,62.6,9100.0,43.3075,43.3144,43.3006,43.3075,9100.0
2005-05-26 13:30:00,62.61,62.66,62.59,62.62,62500.0,43.3144,43.349,43.3006,43.3213,62500.0
2005-05-26 13:35:00,62.63,62.67,62.6,62.61,41200.0,43.3283,43.3559,43.3075,43.3144,41200.0
2005-05-26 13:40:00,62.61,62.62,62.55,62.55,50000.0,43.3144,43.3213,43.2729,43.2729,50000.0
2005-05-26 13:45:00,62.55,62.7,62.5,62.5,259500.0,43.2729,43.3767,43.2383,43.2383,259500.0
2005-05-26 13:50:00,62.5,62.61,62.5,62.59,54800.0,43.2383,43.3144,43.2383,43.3006,54800.0
2005-05-26 13:55:00,62.59,62.59,62.5,62.5,52000.0,43.3006,43.3006,43.2383,43.2383,52000.0
2005-05-26 14:00:00,62.49,62.53,62.46,62.51,47300.0,43.2314,43.2591,43.2107,43.2452,47300.0
2005-05-26 14:05:00,62.53,62.59,62.49,62.53,35700.0,43.2591,43.3006,43.2314,43.2591,35700.0
2005-05-26 14:10:00,62.52,62.57,62.52,62.57,41700.0,43.2522,43.2868,43.2522,43.2868,41700.0
2005-05-26 14:15:00,62.57,62.62,62.56,62.61,51600.0,43.2868,43.3213,43.2798,43.3144,51600.0
2005-05-26 14:20:00,62.6,62.64,62.58,62.63,49400.0,43.3075,43.3352,43.2937,43.3283,49400.0
2005-05-26 14:25:00,62.63,62.69,62.61,62.64,20700.0,43.3283,43.3698,43.3144,43.3352,20700.0
2005-05-26 14:30:00,62.63,62.63,62.56,62.59,40800.0,43.3283,43.3283,43.2798,43.3006,40800.0
2005-05-26 14:35:00,62.59,62.62,62.56,62.56,21900.0,43.3006,43.3213,43.2798,43.2798,21900.0
2005-05-26 14:40:00,62.55,62.57,62.52,62.55,18200.0,43.2729,43.2868,43.2522,43.2729,18200.0
2005-05-26 14:45:00,62.55,62.56,62.49,62.49,30500.0,43.2729,43.2798,43.2314,43.2314,30500.0
2005-05-26 14:50:00,62.49,62.5,62.39,62.44,117900.0,43.2314,43.2383,43.1622,43.1968,117900.0
2005-05-26 14:55:00,62.43,62.46,62.41,62.43,44500.0,43.1899,43.2107,43.1761,43.1899,44500.0
2005-05-26 15:00:00,62.42,62.52,62.42,62.5,26100.0,43.183,43.2522,43.183,43.2383,26100.0
2005-05-26 15:05:00,62.5,62.56,62.47,62.54,50300.0,43.2383,43.2798,43.2176,43.266,50300.0
2005-05-26 15:10:00,62.55,62.67,62.55,62.66,68000.0,43.2729,43.3559,43.2729,43.349,68000.0
2005-05-26 15:15:00,62.65,62.66,62.59,62.64,54200.0,43.3421,43.349,43.3006,43.3352,54200.0
2005-05-26 15:20:00,62.64,62.73,62.64,62.68,86600.0,43.3352,43.3974,43.3352,43.3629,86600.0
2005-05-26 15:25:00,62.68,62.7,62.65,62.66,55500.0,43.3629,43.3767,43.3421,43.349,55500.0
2005-05-26 15:30:00,62.68,62.74,62.67,62.69,56500.0,43.3629,43.4044,43.3559,43.3698,56500.0
2005-05-26 15:35:00,62.69,62.77,62.68,62.71,68000.0,43.3698,43.4251,43.3629,43.3836,68000.0
2005-05-26 15:40:00,62.71,62.75,62.66,62.7,87500.0,43.3836,43.4113,43.349,43.3767,87500.0
2005-05-26 15:45:00,62.7,62.78,62.69,62.7,153900.0,43.3767,43.432,43.3698,43.3767,153900.0
2005-05-26 15:50:00,62.7,62.7,62.66,62.67,87100.0,43.3767,43.3767,43.349,43.3559,87100.0
2005-05-26 15:55:00,62.66,62.68,62.64,62.68,87600.0,43.349,43.3629,43.3352,43.3629,87600.0
2005-05-27 09:30:00,62.74,62.82,62.65,62.8,209000.0,43.4044,43.4597,43.3421,43.4459,209000.0
2005-05-27 09:35:00,62.8,62.8,62.7,62.72,31200.0,43.4459,43.4459,43.3767,43.3905,31200.0
2005-05-27 09:40:00,62.72,62.73,62.58,62.62,61300.0,43.3905,43.3974,43.2937,43.3213,61300.0
2005-05-27 09:45:00,62.6,62.72,62.6,62.69,68300.0,43.3075,43.3905,43.3075,43.3698,68300.0
2005-05-27 09:50:00,62.69,62.71,62.66,62.71,84000.0,43.3698,43.3836,43.349,43.3836,84000.0
2005-05-27 09:55:00,62.7,62.78,62.68,62.71,114600.0,43.3767,43.432,43.3629,43.3836,114600.0
2005-05-27 10:00:00,62.71,62.82,62.68,62.76,70000.0,43.3836,43.4597,43.3629,43.4182,70000.0
2005-05-27 10:05:00,62.76,62.8,62.74,62.76,41000.0,43.4182,43.4459,43.4044,43.4182,41000.0
2005-05-27 10:10:00,62.75,62.79,62.69,62.74,105600.0,43.4113,43.439,43.3698,43.4044,105600.0
2005-05-27 10:15:00,62.72,62.72,62.61,62.66,56600.0,43.3905,43.3905,43.3144,43.349,56600.0
2005-05-27 10:20:00,62.66,62.73,62.64,62.72,55700.0,43.349,43.3974,43.3352,43.3905,55700.0
2005-05-27 10:25:00,62.72,62.75,62.66,62.71,33000.0,43.3905,43.4113,43.349,43.3836,33000.0
2005-05-27 10:30:00,62.72,62.75,62.67,62.68,203800.0,43.3905,43.4113,43.3559,43.3629,203800.0
2005-05-27 10:35:00,62.68,62.68,62.58,62.61,34600.0,43.3629,43.3629,43.2937,43.3144,34600.0
2005-05-27 10:40:00,62.61,62.73,62.61,62.71,74200.0,43.3144,43.3974,43.3144,43.3836,74200.0
2005-05-27 10:45:00,62.71,62.72,62.6,62.68,95200.0,43.3836,43.3905,43.3075,43.3629,95200.0
2005-05-27 10:50:00,62.69,62.73,62.61,62.73,77100.0,43.3698,43.3974,43.3144,43.3974,77100.0
2005-05-27 10:55:00,62.73,62.73,62.63,62.65,71400.0,43.3974,43.3974,43.3283,43.3421,71400.0
2005-05-27 11:00:00,62.66,62.69,62.63,62.64,28200.0,43.349,43.3698,43.3283,43.3352,28200.0
2005-05-27 11:05:00,62.64,62.7,62.56,62.6,50500.0,43.3352,43.3767,43.2798,43.3075,50500.0
2005-05-27 11:10:00,62.6,62.68,62.58,62.68,34500.0,43.3075,43.3629,43.2937,43.3629,34500.0
2005-05-27 11:15:00,62.68,62.73,62.67,62.7,27300.0,43.3629,43.3974,43.3559,43.3767,27300.0
2005-05-27 11:20:00,62.7,62.72,62.68,62.71,16600.0,43.3767,43.3905,43.3629,43.3836,16600.0
2005-05-27 11:25:00,62.73,62.73,62.69,62.73,35600.0,43.3974,43.3974,43.3698,43.3974,35600.0
2005-05-27 11:30:00,62.74,62.74,62.7,62.72,34600.0,43.4044,43.4044,43.3767,43.3905,34600.0
2005-05-27 11:35:00,62.72,62.8,62.71,62.77,54000.0,43.3905,43.4459,43.3836,43.4251,54000.0
2005-05-27 11:40:00,62.76,62.78,62.75,62.76,23900.0,43.4182,43.432,43.4113,43.4182,23900.0
2005-05-27 11:45:00,62.77,62.77,62.74,62.75,29400.0,43.4251,43.4251,43.4044,43.4113,29400.0
2005-05-27 11:50:00,62.76,62.78,62.75,62.76,44000.0,43.4182,43.432,43.4113,43.4182,44000.0
2005-05-27 11:55:00,62.76,62.81,62.75,62.79,29800.0,43.4182,43.4528,43.4113,43.439,29800.0
2005-05-27 12:00:00,62.79,62.9,62.79,62.82,77000.0,43.439,43.5151,43.439,43.4597,77000.0
2005-05-27 12:05:00,62.83,62.86,62.82,62.86,29300.0,43.4666,43.4874,43.4597,43.4874,29300.0
2005-05-27 12:10:00,62.85,62.89,62.84,62.89,17900.0,43.4805,43.5081,43.4735,43.5081,17900.0
2005-05-27 12:15:00,62.9,62.92,62.88,62.88,41200.0,43.5151,43.5289,43.5012,43.5012,41200.0
2005-05-27 12:20:00,62.88,62.88,62.84,62.84,14600.0,43.5012,43.5012,43.4735,43.4735,14600.0
2005-05-27 12:25:00,62.84,62.88,62.8,62.82,36200.0,43.4735,43.5012,43.4459,43.4597,36200.0
2005-05-27 12:30:00,62.82,62.84,62.81,62.83,14800.0,43.4597,43.4735,43.4528,43.4666,14800.0
2005-05-27 12:35:00,62.84,62.84,62.8,62.83,26400.0,43.4735,43.4735,43.4459,43.4666,26400.0
2005-05-27 12:40:00,62.81,62.89,62.81,62.89,38600.0,43.4528,43.5081,43.4528,43.5081,38600.0
2005-05-27 12:45:00,62.88,62.88,62.86,62.88,7800.0,43.5012,43.5012,43.4874,43.5012,7800.0
2005-05-27 12:50:00,62.87,62.9,62.86,62.89,36400.0,43.4943,43.5151,43.4874,43.5081,36400.0
2005-05-27 12:55:00,62.89,62.95,62.87,62.93,59100.0,43.5081,43.5496,43.4943,43.5358,59100.0
2005-05-27 13:00:00,62.93,62.95,62.9,62.94,42200.0,43.5358,43.5496,43.5151,43.5427,42200.0
2005-05-27 13:05:00,62.93,63.0,62.9,62.96,100300.0,43.5358,43.5842,43.5151,43.5566,100300.0
2005-05-27 13:10:00,62.96,62.96,62.87,62.88,52100.0,43.5566,43.5566,43.4943,43.5012,52100.0
2005-05-27 13:15:00,62.88,62.9,62.87,62.87,6500.0,43.5012,43.5151,43.4943,43.4943,6500.0
2005-05-27 13:20:00,62.87,62.91,62.86,62.89,36200.0,43.4943,43.522,43.4874,43.5081,36200.0
2005-05-27 13:25:00,62.91,62.95,62.89,62.91,83100.0,43.522,43.5496,43.5081,43.522,83100.0
2005-05-27 13:30:00,62.89,62.89,62.86,62.86,35200.0,43.5081,43.5081,43.4874,43.4874,35200.0
2005-05-27 13:35:00,62.86,62.87,62.84,62.84,12900.0,43.4874,43.4943,43.4735,43.4735,12900.0
2005-05-27 13:40:00,62.84,62.9,62.84,62.89,48700.0,43.4735,43.5151,43.4735,43.5081,48700.0
2005-05-27 13:45:00,62.9,62.91,62.85,62.91,52300.0,43.5151,43.522,43.4805,43.522,52300.0
2005-05-27 13:50:00,62.9,62.91,62.88,62.89,35400.0,43.5151,43.522,43.5012,43.5081,35400.0
2005-05-27 13:55:00,62.9,62.95,62.88,62.92,33000.0,43.5151,43.5496,43.5012,43.5289,33000.0
2005-05-27 14:00:00,62.94,62.94,62.85,62.86,45800.0,43.5427,43.5427,43.4805,43.4874,45800.0
2005-05-27 14:05:00,62.87,62.92,62.85,62.89,48900.0,43.4943,43.5289,43.4805,43.5081,48900.0
2005-05-27 14:10:00,62.89,62.89,62.86,62.87,15100.0,43.5081,43.5081,43.4874,43.4943,15100.0
2005-05-27 14:15:00,62.86,62.91,62.86,62.91,29000.0,43.4874,43.522,43.4874,43.522,29000.0
2005-05-27 14:20:00,62.92,62.98,62.91,62.98,34900.0,43.5289,43.5704,43.522,43.5704,34900.0
2005-05-27 14:25:00,62.97,62.99,62.93,62.94,61400.0,43.5635,43.5773,43.5358,43.5427,61400.0
2005-05-27 14:30:00,62.95,63.0,62.94,62.98,64200.0,43.5496,43.5842,43.5427,43.5704,64200.0
2005-05-27 14:35:00,62.96,62.96,62.93,62.95,25000.0,43.5566,43.5566,43.5358,43.5496,25000.0
2005-05-27 14:40:00,62.96,62.98,62.94,62.96,31800.0,43.5566,43.5704,43.5427,43.5566,31800.0
2005-05-27 14:45:00,62.96,62.97,62.95,62.96,28500.0,43.5566,43.5635,43.5496,43.5566,28500.0
2005-05-27 14:50:00,62.96,62.99,62.96,62.99,57100.0,43.5566,43.5773,43.5566,43.5773,57100.0
2005-05-27 14:55:00,62.99,63.0,62.94,62.96,46000.0,43.5773,43.5842,43.5427,43.5566,46000.0
2005-05-27 15:00:00,62.97,62.98,62.94,62.96,29600.0,43.5635,43.5704,43.5427,43.5566,29600.0
2005-05-27 15:05:00,62.96,62.97,62.94,62.97,42500.0,43.5566,43.5635,43.5427,43.5635,42500.0
2005-05-27 15:10:00,62.97,62.98,62.94,62.97,31800.0,43.5635,43.5704,43.5427,43.5635,31800.0
2005-05-27 15:15:00,62.96,63.0,62.96,62.99,59300.0,43.5566,43.5842,43.5566,43.5773,59300.0
2005-05-27 15:20:00,62.99,63.0,62.97,62.98,45000.0,43.5773,43.5842,43.5635,43.5704,45000.0
2005-05-27 15:25:00,62.98,62.99,62.96,62.96,56500.0,43.5704,43.5773,43.5566,43.5566,56500.0
2005-05-27 15:30:00,62.96,62.98,62.95,62.96,35200.0,43.5566,43.5704,43.5496,43.5566,35200.0
2005-05-27 15:35:00,62.96,62.97,62.96,62.96,30100.0,43.5566,43.5635,43.5566,43.5566,30100.0
2005-05-27 15:40:00,62.97,62.97,62.93,62.93,63700.0,43.5635,43.5635,43.5358,43.5358,63700.0
2005-05-27 15:45:00,62.93,62.93,62.85,62.86,87500.0,43.5358,43.5358,43.4805,43.4874,87500.0
2005-05-27 15:50:00,62.86,62.87,62.79,62.85,102200.0,43.4874,43.4943,43.439,43.4805,102200.0
2005-05-27 15:55:00,62.86,62.88,62.8,62.84,104500.0,43.4874,43.5012,43.4459,43.4735,104500.0
2005-05-31 09:30:00,62.64,62.9,62.59,62.85,167800.0,43.3352,43.5151,43.3006,43.4805,167800.0
2005-05-31 09:35:00,62.84,62.98,62.8,62.92,91300.0,43.4735,43.5704,43.4459,43.5289,91300.0
2005-05-31 09:40:00,62.92,62.94,62.79,62.82,71200.0,43.5289,43.5427,43.439,43.4597,71200.0
2005-05-31 09:45:00,62.82,62.82,62.76,62.78,65000.0,43.4597,43.4597,43.4182,43.432,65000.0
2005-05-31 09:50:00,62.79,62.79,62.65,62.65,117900.0,43.439,43.439,43.3421,43.3421,117900.0
2005-05-31 09:55:00,62.65,62.71,62.59,62.62,100800.0,43.3421,43.3836,43.3006,43.3213,100800.0
2005-05-31 10:00:00,62.64,62.73,62.63,62.73,69700.0,43.3352,43.3974,43.3283,43.3974,69700.0
2005-05-31 10:05:00,62.71,62.76,62.68,62.72,75000.0,43.3836,43.4182,43.3629,43.3905,75000.0
2005-05-31 10:10:00,62.72,62.8,62.69,62.77,41100.0,43.3905,43.4459,43.3698,43.4251,41100.0
2005-05-31 10:15:00,62.77,62.8,62.73,62.77,43700.0,43.4251,43.4459,43.3974,43.4251,43700.0
2005-05-31 10:20:00,62.77,62.8,62.74,62.79,38500.0,43.4251,43.4459,43.4044,43.439,38500.0
2005-05-31 10:25:00,62.79,62.9,62.79,62.88,44000.0,43.439,43.5151,43.439,43.5012,44000.0
2005-05-31 10:30:00,62.87,62.92,62.85,62.88,48500.0,43.4943,43.5289,43.4805,43.5012,48500.0
2005-05-31 10:35:00,62.88,62.9,62.86,62.89,33300.0,43.5012,43.5151,43.4874,43.5081,33300.0
2005-05-31 10:40:00,62.88,62.91,62.87,62.9,22500.0,43.5012,43.522,43.4943,43.5151,22500.0
2005-05-31 10:45:00,62.91,62.91,62.9,62.9,41400.0,43.522,43.522,43.5151,43.5151,41400.0
2005-05-31 10:50:00,62.9,62.95,62.87,62.87,69000.0,43.5151,43.5496,43.4943,43.4943,69000.0
2005-05-31 10:55:00,62.87,62.88,62.76,62.77,50600.0,43.4943,43.5012,43.4182,43.4251,50600.0
2005-05-31 11:00:00,62.78,62.8,62.76,62.76,65900.0,43.432,43.4459,43.4182,43.4182,65900.0
2005-05-31 11:05:00,62.76,62.83,62.74,62.76,143000.0,43.4182,43.4666,43.4044,43.4182,143000.0
2005-05-31 11:10:00,62.75,62.8,62.75,62.76,48000.0,43.4113,43.4459,43.4113,43.4182,48000.0
2005-05-31 11:15:00,62.76,62.79,62.73,62.73,180700.0,43.4182,43.439,43.3974,43.3974,180700.0
2005-05-31 11:20:00,62.73,62.75,62.69,62.71,73700.0,43.3974,43.4113,43.3698,43.3836,73700.0
2005-05-31 11:25:00,62.7,62.75,62.7,62.74,83200.0,43.3767,43.4113,43.3767,43.4044,83200.0
2005-05-31 11:30:00,62.74,62.81,62.73,62.8,51800.0,43.4044,43.4528,43.3974,43.4459,51800.0
2005-05-31 11:35:00,62.8,62.93,62.79,62.93,56200.0,43.4459,43.5358,43.439,43.5358,56200.0
2005-05-31 11:40:00,62.92,62.92,62.84,62.86,22800.0,43.5289,43.5289,43.4735,43.4874,22800.0
2005-05-31 11:45:00,62.88,62.9,62.8,62.8,19400.0,43.5012,43.5151,43.4459,43.4459,19400.0
2005-05-31 11:50:00,62.8,62.81,62.78,62.79,58900.0,43.4459,43.4528,43.432,43.439,58900.0
2005-05-31 11:55:00,62.8,62.82,62.79,62.81,19500.0,43.4459,43.4597,43.439,43.4528,19500.0
2005-05-31 12:00:00,62.82,62.83,62.8,62.81,30500.0,43.4597,43.4666,43.4459,43.4528,30500.0
2005-05-31 12:05:00,62.82,62.82,62.79,62.81,36900.0,43.4597,43.4597,43.439,43.4528,36900.0
2005-05-31 12:10:00,62.8,62.81,62.79,62.8,19400.0,43.4459,43.4528,43.439,43.4459,19400.0
2005-05-31 12:15:00,62.8,62.86,62.8,62.83,43300.0,43.4459,43.4874,43.4459,43.4666,43300.0
2005-05-31 12:20:00,62.83,62.84,62.82,62.82,26200.0,43.4666,43.4735,43.4597,43.4597,26200.0
2005-05-31 12:25:00,62.82,62.9,62.82,62.87,30900.0,43.4597,43.5151,43.4597,43.4943,30900.0
2005-05-31 12:30:00,62.87,62.91,62.86,62.87,53800.0,43.4943,43.522,43.4874,43.4943,53800.0
2005-05-31 12:35:00,62.86,62.88,62.83,62.84,31300.0,43.4874,43.5012,43.4666,43.4735,31300.0
2005-05-31 12:40:00,62.84,62.86,62.84,62.85,17200.0,43.4735,43.4874,43.4735,43.4805,17200.0
2005-05-31 12:45:00,62.86,62.86,62.83,62.84,6900.0,43.4874,43.4874,43.4666,43.4735,6900.0
2005-05-31 12:50:00,62.83,62.85,62.82,62.84,23300.0,43.4666,43.4805,43.4597,43.4735,23300.0
2005-05-31 12:55:00,62.84,62.84,62.83,62.84,4600.0,43.4735,43.4735,43.4666,43.4735,4600.0
2005-05-31 13:00:00,62.84,62.86,62.82,62.85,21200.0,43.4735,43.4874,43.4597,43.4805,21200.0
2005-05-31 13:05:00,62.85,62.85,62.81,62.82,20000.0,43.4805,43.4805,43.4528,43.4597,20000.0
2005-05-31 13:10:00,62.81,62.84,62.79,62.82,63300.0,43.4528,43.4735,43.439,43.4597,63300.0
2005-05-31 13:15:00,62.82,62.84,62.79,62.8,59000.0,43.4597,43.4735,43.439,43.4459,59000.0
2005-05-31 13:20:00,62.79,62.85,62.79,62.8,39500.0,43.439,43.4805,43.439,43.4459,39500.0
2005-05-31 13:25:00,62.8,62.82,62.79,62.82,17800.0,43.4459,43.4597,43.439,43.4597,17800.0
2005-05-31 13:30:00,62.81,62.83,62.81,62.82,12800.0,43.4528,43.4666,43.4528,43.4597,12800.0
2005-05-31 13:35:00,62.81,62.85,62.79,62.8,45100.0,43.4528,43.4805,43.439,43.4459,45100.0
2005-05-31 13:40:00,62.81,62.81,62.77,62.77,24100.0,43.4528,43.4528,43.4251,43.4251,24100.0
2005-05-31 13:45:00,62.77,62.79,62.77,62.78,22700.0,43.4251,43.439,43.4251,43.432,22700.0
2005-05-31 13:50:00,62.78,62.87,62.78,62.85,49100.0,43.432,43.4943,43.432,43.4805,49100.0
2005-05-31 13:55:00,62.85,62.86,62.84,62.84,9000.0,43.4805,43.4874,43.4735,43.4735,9000.0
2005-05-31 14:00:00,62.85,62.9,62.81,62.82,29900.0,43.4805,43.5151,43.4528,43.4597,29900.0
2005-05-31 14:05:00,62.82,62.84,62.82,62.83,29900.0,43.4597,43.4735,43.4597,43.4666,29900.0
2005-05-31 14:10:00,62.83,62.84,62.81,62.82,14800.0,43.4666,43.4735,43.4528,43.4597,14800.0
2005-05-31 14:15:00,62.83,62.84,62.82,62.82,10000.0,43.4666,43.4735,43.4597,43.4597,10000.0
2005-05-31 14:20:00,62.83,62.83,62.82,62.82,32900.0,43.4666,43.4666,43.4597,43.4597,32900.0
2005-05-31 14:25:00,62.82,62.85,62.81,62.82,25000.0,43.4597,43.4805,43.4528,43.4597,25000.0
2005-05-31 14:30:00,62.82,62.89,62.82,62.88,63900.0,43.4597,43.5081,43.4597,43.5012,63900.0
2005-05-31 14:35:00,62.88,62.88,62.84,62.84,23600.0,43.5012,43.5012,43.4735,43.4735,23600.0
2005-05-31 14:40:00,62.85,62.86,62.82,62.82,32800.0,43.4805,43.4874,43.4597,43.4597,32800.0
2005-05-31 14:45:00,62.82,62.83,62.79,62.8,63600.0,43.4597,43.4666,43.439,43.4459,63600.0
2005-05-31 14:50:00,62.8,62.81,62.77,62.77,53000.0,43.4459,43.4528,43.4251,43.4251,53000.0
2005-05-31 14:55:00,62.78,62.79,62.77,62.79,30700.0,43.432,43.439,43.4251,43.439,30700.0
2005-05-31 15:00:00,62.78,62.84,62.78,62.8,29400.0,43.432,43.4735,43.432,43.4459,29400.0
2005-05-31 15:05:00,62.8,62.82,62.79,62.81,41600.0,43.4459,43.4597,43.439,43.4528,41600.0
2005-05-31 15:10:00,62.8,62.81,62.78,62.79,40500.0,43.4459,43.4528,43.432,43.439,40500.0
2005-05-31 15:15:00,62.79,62.94,62.78,62.87,85000.0,43.439,43.5427,43.432,43.4943,85000.0
2005-05-31 15:20:00,62.87,62.9,62.85,62.87,33700.0,43.4943,43.5151,43.4805,43.4943,33700.0
2005-05-31 15:25:00,62.86,62.87,62.83,62.83,49300.0,43.4874,43.4943,43.4666,43.4666,49300.0
2005-05-31 15:30:00,62.84,62.84,62.77,62.81,81400.0,43.4735,43.4735,43.4251,43.4528,81400.0
2005-05-31 15:35:00,62.81,62.82,62.8,62.8,58800.0,43.4528,43.4597,43.4459,43.4459,58800.0
2005-05-31 15:40:00,62.8,62.83,62.7,62.72,161700.0,43.4459,43.4666,43.3767,43.3905,161700.0
2005-05-31 15:45:00,62.73,62.79,62.72,62.78,78100.0,43.3974,43.439,43.3905,43.432,78100.0
2005-05-31 15:50:00,62.76,62.8,62.72,62.8,96400.0,43.4182,43.4459,43.3905,43.4459,96400.0
2005-05-31 15:55:00,62.8,62.81,62.7,62.7,226500.0,43.4459,43.4528,43.3767,43.3767,226500.0
2005-06-01 09:30:00,62.94,63.03,62.89,62.93,210800.0,43.5427,43.605,43.5081,43.5358,210800.0
2005-06-01 09:35:00,62.93,63.01,62.9,62.98,184700.0,43.5358,43.5912,43.5151,43.5704,184700.0
2005-06-01 09:40:00,62.97,63.1,62.89,62.92,205200.0,43.5635,43.6534,43.5081,43.5289,205200.0
2005-06-01 09:45:00,62.89,62.94,62.7,62.94,107500.0,43.5081,43.5427,43.3767,43.5427,107500.0
2005-06-01 09:50:00,62.91,62.92,62.85,62.85,27900.0,43.522,43.5289,43.4805,43.4805,27900.0
2005-06-01 09:55:00,62.85,62.95,62.85,62.93,40800.0,43.4805,43.5496,43.4805,43.5358,40800.0
2005-06-01 10:00:00,62.93,63.19,62.92,63.15,143400.0,43.5358,43.7157,43.5289,43.688,143400.0
2005-06-01 10:05:00,63.15,63.32,63.11,63.26,140100.0,43.688,43.8056,43.6603,43.7641,140100.0
2005-06-01 10:10:00,63.26,63.49,63.24,63.49,159500.0,43.7641,43.9232,43.7503,43.9232,159500.0
2005-06-01 10:15:00,63.48,63.51,63.32,63.33,119400.0,43.9163,43.9371,43.8056,43.8125,119400.0
2005-06-01 10:20:00,63.34,63.42,63.23,63.41,59500.0,43.8195,43.8748,43.7434,43.8679,59500.0
2005-06-01 10:25:00,63.42,63.45,63.38,63.45,54000.0,43.8748,43.8956,43.8471,43.8956,54000.0
2005-06-01 10:30:00,63.44,63.51,63.44,63.47,83800.0,43.8886,43.9371,43.8886,43.9094,83800.0
2005-06-01 10:35:00,63.48,63.5,63.41,63.41,63400.0,43.9163,43.9301,43.8679,43.8679,63400.0
2005-06-01 10:40:00,63.41,63.43,63.35,63.39,46100.0,43.8679,43.8817,43.8264,43.854,46100.0
2005-06-01 10:45:00,63.39,63.42,63.3,63.34,48600.0,43.854,43.8748,43.7918,43.8195,48600.0
2005-06-01 10:50:00,63.35,63.35,63.2,63.23,42300.0,43.8264,43.8264,43.7226,43.7434,42300.0
2005-06-01 10:55:00,63.23,63.28,63.15,63.2,69300.0,43.7434,43.7779,43.688,43.7226,69300.0
2005-06-01 11:00:00,63.2,63.3,63.19,63.28,56200.0,43.7226,43.7918,43.7157,43.7779,56200.0
2005-06-01 11:05:00,63.28,63.32,63.21,63.25,51300.0,43.7779,43.8056,43.7295,43.7572,51300.0
2005-06-01 11:10:00,63.24,63.31,63.21,63.24,75100.0,43.7503,43.7987,43.7295,43.7503,75100.0
2005-06-01 11:15:00,63.25,63.45,63.25,63.43,145400.0,43.7572,43.8956,43.7572,43.8817,145400.0
2005-06-01 11:20:00,63.43,63.48,63.4,63.43,29800.0,43.8817,43.9163,43.861,43.8817,29800.0
2005-06-01 11:25:00,63.42,63.44,63.35,63.36,48800.0,43.8748,43.8886,43.8264,43.8333,48800.0
2005-06-01 11:30:00,63.38,63.4,63.3,63.31,51900.0,43.8471,43.861,43.7918,43.7987,51900.0
2005-06-01 11:35:00,63.3,63.31,63.26,63.29,39500.0,43.7918,43.7987,43.7641,43.7849,39500.0
2005-06-01 11:40:00,63.29,63.29,63.24,63.28,28600.0,43.7849,43.7849,43.7503,43.7779,28600.0
2005-06-01 11:45:00,63.28,63.3,63.2,63.23,61800.0,43.7779,43.7918,43.7226,43.7434,61800.0
2005-06-01 11:50:00,63.23,63.32,63.23,63.29,45400.0,43.7434,43.8056,43.7434,43.7849,45400.0
2005-06-01 11:55:00,63.29,63.35,63.29,63.33,22900.0,43.7849,43.8264,43.7849,43.8125,22900.0
2005-06-01 12:00:00,63.33,63.38,63.33,63.33,42100.0,43.8125,43.8471,43.8125,43.8125,42100.0
2005-06-01 12:05:00,63.34,63.36,63.27,63.28,32800.0,43.8195,43.8333,43.771,43.7779,32800.0
2005-06-01 12:10:00,63.3,63.35,63.23,63.32,38000.0,43.7918,43.8264,43.7434,43.8056,38000.0
2005-06-01 12:15:00,63.33,63.39,63.3,63.32,23100.0,43.8125,43.854,43.7918,43.8056,23100.0
2005-06-01 12:20:00,63.31,63.32,63.27,63.27,25900.0,43.7987,43.8056,43.771,43.771,25900.0
2005-06-01 12:25:00,63.27,63.31,63.26,63.29,13300.0,43.771,43.7987,43.7641,43.7849,13300.0
2005-06-01 12:30:00,63.28,63.4,63.27,63.37,35500.0,43.7779,43.861,43.771,43.8402,35500.0
2005-06-01 12:35:00,63.37,63.39,63.34,63.35,13300.0,43.8402,43.854,43.8195,43.8264,13300.0
2005-06-01 12:40:00,63.35,63.41,63.35,63.38,33500.0,43.8264,43.8679,43.8264,43.8471,33500.0
2005-06-01 12:45:00,63.38,63.4,63.37,63.4,21000.0,43.8471,43.861,43.8402,43.861,21000.0
2005-06-01 12:50:00,63.4,63.44,63.38,63.43,33600.0,43.861,43.8886,43.8471,43.8817,33600.0
2005-06-01 12:55:00,63.44,63.47,63.42,63.43,32800.0,43.8886,43.9094,43.8748,43.8817,32800.0
2005-06-01 13:00:00,63.43,63.43,63.4,63.41,13200.0,43.8817,43.8817,43.861,43.8679,13200.0
2005-06-01 13:05:00,63.42,63.48,63.41,63.43,29900.0,43.8748,43.9163,43.8679,43.8817,29900.0
2005-06-01 13:10:00,63.43,63.45,63.29,63.3,45700.0,43.8817,43.8956,43.7849,43.7918,45700.0
2005-06-01 13:15:00,63.3,63.34,63.21,63.25,65800.0,43.7918,43.8195,43.7295,43.7572,65800.0
2005-06-01 13:20:00,63.25,63.35,63.25,63.26,37400.0,43.7572,43.8264,43.7572,43.7641,37400.0
2005-06-01 13:25:00,63.27,63.29,63.23,63.29,17400.0,43.771,43.7849,43.7434,43.7849,17400.0
2005-06-01 13:30:00,63.28,63.32,63.26,63.26,21100.0,43.7779,43.8056,43.7641,43.7641,21100.0
2005-06-01 13:35:00,63.27,63.28,63.21,63.22,26400.0,43.771,43.7779,43.7295,43.7364,26400.0
2005-06-01 13:40:00,63.23,63.33,63.23,63.28,76800.0,43.7434,43.8125,43.7434,43.7779,76800.0
2005-06-01 13:45:00,63.29,63.3,63.26,63.26,48000.0,43.7849,43.7918,43.7641,43.7641,48000.0
2005-06-01 13:50:00,63.27,63.37,63.26,63.35,24900.0,43.771,43.8402,43.7641,43.8264,24900.0
2005-06-01 13:55:00,63.36,63.36,63.32,63.33,58500.0,43.8333,43.8333,43.8056,43.8125,58500.0
2005-06-01 14:00:00,63.34,63.36,63.26,63.27,73700.0,43.8195,43.8333,43.7641,43.771,73700.0
2005-06-01 14:05:00,63.27,63.28,63.23,63.25,34300.0,43.771,43.7779,43.7434,43.7572,34300.0
2005-06-01 14:10:00,63.24,63.26,63.21,63.25,44900.0,43.7503,43.7641,43.7295,43.7572,44900.0
2005-06-01 14:15:00,63.26,63.28,63.2,63.22,61800.0,43.7641,43.7779,43.7226,43.7364,61800.0
2005-06-01 14:20:00,63.23,63.28,63.21,63.22,66400.0,43.7434,43.7779,43.7295,43.7364,66400.0
2005-06-01 14:25:00,63.23,63.28,63.2,63.25,28300.0,43.7434,43.7779,43.7226,43.7572,28300.0
2005-06-01 14:30:00,63.25,63.26,63.2,63.24,26900.0,43.7572,43.7641,43.7226,43.7503,26900.0
2005-06-01 14:35:00,63.22,63.26,63.21,63.24,26700.0,43.7364,43.7641,43.7295,43.7503,26700.0
2005-06-01 14:40:00,63.23,63.23,63.14,63.16,56200.0,43.7434,43.7434,43.6811,43.6949,56200.0
2005-06-01 14:45:00,63.15,63.19,62.99,63.05,180100.0,43.688,43.7157,43.5773,43.6188,180100.0
2005-06-01 14:50:00,63.06,63.12,63.05,63.06,53300.0,43.6257,43.6673,43.6188,43.6257,53300.0
2005-06-01 14:55:00,63.05,63.1,63.03,63.06,55000.0,43.6188,43.6534,43.605,43.6257,55000.0
2005-06-01 15:00:00,63.07,63.11,63.05,63.1,30300.0,43.6327,43.6603,43.6188,43.6534,30300.0
2005-06-01 15:05:00,63.1,63.15,63.04,63.04,25500.0,43.6534,43.688,43.6119,43.6119,25500.0
2005-06-01 15:10:00,63.06,63.09,63.0,63.09,22500.0,43.6257,43.6465,43.5842,43.6465,22500.0
2005-06-01 15:15:00,63.09,63.09,62.99,63.08,30800.0,43.6465,43.6465,43.5773,43.6396,30800.0
2005-06-01 15:20:00,63.07,63.13,63.06,63.1,58900.0,43.6327,43.6742,43.6257,43.6534,58900.0
2005-06-01 15:25:00,63.1,63.12,63.03,63.03,41100.0,43.6534,43.6673,43.605,43.605,41100.0
2005-06-01 15:30:00,63.02,63.24,63.02,63.2,77100.0,43.5981,43.7503,43.5981,43.7226,77100.0
2005-06-01 15:35:00,63.2,63.24,63.05,63.2,115000.0,43.7226,43.7503,43.6188,43.7226,115000.0
2005-06-01 15:40:00,63.2,63.25,63.17,63.18,46700.0,43.7226,43.7572,43.7018,43.7088,46700.0
2005-06-01 15:45:00,63.17,63.25,63.17,63.24,65500.0,43.7018,43.7572,43.7018,43.7503,65500.0
2005-06-01 15:50:00,63.23,63.25,63.15,63.18,47900.0,43.7434,43.7572,43.688,43.7088,47900.0
2005-06-01 15:55:00,63.18,63.24,63.16,63.18,66900.0,43.7088,43.7503,43.6949,43.7088,66900.0
2005-06-02 09:30:00,63.13,63.17,62.87,62.88,205600.0,43.6742,43.7018,43.4943,43.5012,205600.0
2005-06-02 09:35:00,62.9,62.99,62.87,62.9,133400.0,43.5151,43.5773,43.4943,43.5151,133400.0
2005-06-02 09:40:00,62.9,62.97,62.8,62.83,87600.0,43.5151,43.5635,43.4459,43.4666,87600.0
2005-06-02 09:45:00,62.83,62.95,62.83,62.88,103300.0,43.4666,43.5496,43.4666,43.5012,103300.0
2005-06-02 09:50:00,62.88,62.97,62.88,62.94,52000.0,43.5012,43.5635,43.5012,43.5427,52000.0
2005-06-02 09:55:00,62.95,62.96,62.9,62.95,42400.0,43.5496,43.5566,43.5151,43.5496,42400.0
2005-06-02 10:00:00,62.94,62.97,62.91,62.94,65000.0,43.5427,43.5635,43.522,43.5427,65000.0
2005-06-02 10:05:00,62.94,62.95,62.89,62.94,75800.0,43.5427,43.5496,43.5081,43.5427,75800.0
2005-06-02 10:10:00,62.93,63.03,62.9,63.02,95000.0,43.5358,43.605,43.5151,43.5981,95000.0
2005-06-02 10:15:00,63.01,63.01,62.86,62.88,87000.0,43.5912,43.5912,43.4874,43.5012,87000.0
2005-06-02 10:20:00,62.87,62.91,62.87,62.88,40500.0,43.4943,43.522,43.4943,43.5012,40500.0
2005-06-02 10:25:00,62.88,62.98,62.86,62.91,127000.0,43.5012,43.5704,43.4874,43.522,127000.0
2005-06-02 10:30:00,62.9,63.0,62.86,62.9,84700.0,43.5151,43.5842,43.4874,43.5151,84700.0
2005-06-02 10:35:00,62.91,63.0,62.88,62.94,56200.0,43.522,43.5842,43.5012,43.5427,56200.0
2005-06-02 10:40:00,62.94,63.02,62.91,62.98,75000.0,43.5427,43.5981,43.522,43.5704,75000.0
2005-06-02 10:45:00,62.98,63.01,62.84,62.91,47600.0,43.5704,43.5912,43.4735,43.522,47600.0
2005-06-02 10:50:00,62.91,62.91,62.87,62.91,24200.0,43.522,43.522,43.4943,43.522,24200.0
2005-06-02 10:55:00,62.91,62.96,62.9,62.95,35500.0,43.522,43.5566,43.5151,43.5496,35500.0
2005-06-02 11:00:00,62.95,62.95,62.85,62.85,30500.0,43.5496,43.5496,43.4805,43.4805,30500.0
2005-06-02 11:05:00,62.86,62.87,62.82,62.84,34400.0,43.4874,43.4943,43.4597,43.4735,34400.0
2005-06-02 11:10:00,62.84,62.89,62.84,62.88,14900.0,43.4735,43.5081,43.4735,43.5012,14900.0
2005-06-02 11:15:00,62.86,62.9,62.85,62.88,15500.0,43.4874,43.5151,43.4805,43.5012,15500.0
2005-06-02 11:20:00,62.88,62.9,62.87,62.87,9500.0,43.5012,43.5151,43.4943,43.4943,9500.0
2005-06-02 11:25:00,62.88,62.93,62.86,62.91,28100.0,43.5012,43.5358,43.4874,43.522,28100.0
2005-06-02 11:30:00,62.91,62.94,62.87,62.87,23300.0,43.522,43.5427,43.4943,43.4943,23300.0
2005-06-02 11:35:00,62.85,62.96,62.85,62.95,29600.0,43.4805,43.5566,43.4805,43.5496,29600.0
2005-06-02 11:40:00,62.95,62.99,62.93,62.93,27700.0,43.5496,43.5773,43.5358,43.5358,27700.0
2005-06-02 11:45:00,62.93,62.94,62.91,62.91,20100.0,43.5358,43.5427,43.522,43.522,20100.0
2005-06-02 11:50:00,62.92,62.93,62.9,62.9,21700.0,43.5289,43.5358,43.5151,43.5151,21700.0
2005-06-02 11:55:00,62.9,62.9,62.88,62.88,22100.0,43.5151,43.5151,43.5012,43.5012,22100.0
2005-06-02 12:00:00,62.88,62.93,62.87,62.93,27700.0,43.5012,43.5358,43.4943,43.5358,27700.0
2005-06-02 12:05:00,62.93,62.94,62.92,62.92,21500.0,43.5358,43.5427,43.5289,43.5289,21500.0
2005-06-02 12:10:00,62.92,62.94,62.92,62.93,24900.0,43.5289,43.5427,43.5289,43.5358,24900.0
2005-06-02 12:15:00,62.93,62.94,62.87,62.87,70800.0,43.5358,43.5427,43.4943,43.4943,70800.0
2005-06-02 12:20:00,62.87,62.92,62.87,62.9,17700.0,43.4943,43.5289,43.4943,43.5151,17700.0
2005-06-02 12:25:00,62.9,62.91,62.86,62.87,20700.0,43.5151,43.522,43.4874,43.4943,20700.0
2005-06-02 12:30:00,62.86,62.89,62.85,62.85,25100.0,43.4874,43.5081,43.4805,43.4805,25100.0
2005-06-02 12:35:00,62.84,62.84,62.8,62.8,35400.0,43.4735,43.4735,43.4459,43.4459,35400.0
2005-06-02 12:40:00,62.8,62.83,62.77,62.83,26300.0,43.4459,43.4666,43.4251,43.4666,26300.0
2005-06-02 12:45:00,62.83,62.83,62.79,62.82,17100.0,43.4666,43.4666,43.439,43.4597,17100.0
2005-06-02 12:50:00,62.81,62.81,62.77,62.79,56800.0,43.4528,43.4528,43.4251,43.439,56800.0
2005-06-02 12:55:00,62.79,62.8,62.77,62.78,14400.0,43.439,43.4459,43.4251,43.432,14400.0
2005-06-02 13:00:00,62.78,62.82,62.78,62.8,14600.0,43.432,43.4597,43.432,43.4459,14600.0
2005-06-02 13:05:00,62.8,62.8,62.72,62.72,54300.0,43.4459,43.4459,43.3905,43.3905,54300.0
2005-06-02 13:10:00,62.72,62.79,62.7,62.78,19000.0,43.3905,43.439,43.3767,43.432,19000.0
2005-06-02 13:15:00,62.79,62.8,62.78,62.8,10800.0,43.439,43.4459,43.432,43.4459,10800.0
2005-06-02 13:20:00,62.8,62.8,62.79,62.8,23600.0,43.4459,43.4459,43.439,43.4459,23600.0
2005-06-02 13:25:00,62.8,62.82,62.79,62.79,18500.0,43.4459,43.4597,43.439,43.439,18500.0
2005-06-02 13:30:00,62.79,62.81,62.78,62.79,33100.0,43.439,43.4528,43.432,43.439,33100.0
2005-06-02 13:35:00,62.78,62.82,62.78,62.82,21800.0,43.432,43.4597,43.432,43.4597,21800.0
2005-06-02 13:40:00,62.8,62.82,62.76,62.76,22800.0,43.4459,43.4597,43.4182,43.4182,22800.0
2005-06-02 13:45:00,62.76,62.79,62.73,62.77,36100.0,43.4182,43.439,43.3974,43.4251,36100.0
2005-06-02 13:50:00,62.77,62.8,62.71,62.71,33900.0,43.4251,43.4459,43.3836,43.3836,33900.0
2005-06-02 13:55:00,62.7,62.77,62.65,62.76,42200.0,43.3767,43.4251,43.3421,43.4182,42200.0
2005-06-02 14:00:00,62.75,62.8,62.75,62.8,40900.0,43.4113,43.4459,43.4113,43.4459,40900.0
2005-06-02 14:05:00,62.8,62.8,62.76,62.77,37800.0,43.4459,43.4459,43.4182,43.4251,37800.0
2005-06-02 14:10:00,62.77,62.8,62.76,62.8,42100.0,43.4251,43.4459,43.4182,43.4459,42100.0
2005-06-02 14:15:00,62.8,62.83,62.8,62.83,25200.0,43.4459,43.4666,43.4459,43.4666,25200.0
2005-06-02 14:20:00,62.82,62.87,62.81,62.84,23100.0,43.4597,43.4943,43.4528,43.4735,23100.0
2005-06-02 14:25:00,62.84,62.93,62.84,62.9,41300.0,43.4735,43.5358,43.4735,43.5151,41300.0
2005-06-02 14:30:00,62.9,62.92,62.88,62.88,34700.0,43.5151,43.5289,43.5012,43.5012,34700.0
2005-06-02 14:35:00,62.89,62.89,62.76,62.79,19100.0,43.5081,43.5081,43.4182,43.439,19100.0
2005-06-02 14:40:00,62.79,62.86,62.78,62.82,12900.0,43.439,43.4874,43.432,43.4597,12900.0
2005-06-02 14:45:00,62.82,62.83,62.8,62.82,13700.0,43.4597,43.4666,43.4459,43.4597,13700.0
2005-06-02 14:50:00,62.82,62.93,62.8,62.85,31900.0,43.4597,43.5358,43.4459,43.4805,31900.0
2005-06-02 14:55:00,62.85,62.89,62.76,62.79,36500.0,43.4805,43.5081,43.4182,43.439,36500.0
2005-06-02 15:00:00,62.78,62.8,62.7,62.72,50900.0,43.432,43.4459,43.3767,43.3905,50900.0
2005-06-02 15:05:00,62.72,62.74,62.66,62.73,67700.0,43.3905,43.4044,43.349,43.3974,67700.0
2005-06-02 15:10:00,62.72,62.73,62.66,62.72,40800.0,43.3905,43.3974,43.349,43.3905,40800.0
2005-06-02 15:15:00,62.73,62.74,62.66,62.72,27700.0,43.3974,43.4044,43.349,43.3905,27700.0
2005-06-02 15:20:00,62.73,62.73,62.62,62.63,58900.0,43.3974,43.3974,43.3213,43.3283,58900.0
2005-06-02 15:25:00,62.64,62.65,62.62,62.62,44300.0,43.3352,43.3421,43.3213,43.3213,44300.0
2005-06-02 15:30:00,62.62,62.66,62.62,62.64,43800.0,43.3213,43.349,43.3213,43.3352,43800.0
2005-06-02 15:35:00,62.65,62.78,62.63,62.78,51100.0,43.3421,43.432,43.3283,43.432,51100.0
2005-06-02 15:40:00,62.78,62.85,62.76,62.84,48700.0,43.432,43.4805,43.4182,43.4735,48700.0
2005-06-02 15:45:00,62.84,62.85,62.81,62.81,44200.0,43.4735,43.4805,43.4528,43.4528,44200.0
2005-06-02 15:50:00,62.81,62.84,62.73,62.73,75000.0,43.4528,43.4735,43.3974,43.3974,75000.0
2005-06-02 15:55:00,62.74,62.93,62.73,62.93,152300.0,43.4044,43.5358,43.3974,43.5358,152300.0
2005-06-03 09:30:00,62.98,62.98,62.89,62.92,169800.0,43.5704,43.5704,43.5081,43.5289,169800.0
2005-06-03 09:35:00,62.92,62.98,62.9,62.96,65700.0,43.5289,43.5704,43.5151,43.5566,65700.0
2005-06-03 09:40:00,62.96,62.97,62.78,62.89,148500.0,43.5566,43.5635,43.432,43.5081,148500.0
2005-06-03 09:45:00,62.78,62.85,62.46,62.46,240100.0,43.432,43.4805,43.2107,43.2107,240100.0
2005-06-03 09:50:00,62.46,62.5,62.2,62.25,194300.0,43.2107,43.2383,43.0308,43.0654,194300.0
2005-06-03 09:55:00,62.25,62.25,62.0,62.01,110800.0,43.0654,43.0654,42.8924,42.8993,110800.0
2005-06-03 10:00:00,62.01,62.02,61.47,61.64,356500.0,42.8993,42.9063,42.5258,42.6434,356500.0
2005-06-03 10:05:00,61.64,61.85,61.53,61.58,388000.0,42.6434,42.7887,42.5673,42.6019,388000.0
2005-06-03 10:10:00,61.59,61.74,61.54,61.66,169200.0,42.6088,42.7126,42.5742,42.6572,169200.0
2005-06-03 10:15:00,61.67,61.67,61.57,61.64,99900.0,42.6641,42.6641,42.5949,42.6434,99900.0
2005-06-03 10:20:00,61.63,61.85,61.6,61.67,207400.0,42.6365,42.7887,42.6157,42.6641,207400.0
2005-06-03 10:25:00,61.66,61.85,61.63,61.84,80800.0,42.6572,42.7887,42.6365,42.7817,80800.0
2005-06-03 10:30:00,61.85,62.06,61.81,61.99,241300.0,42.7887,42.9339,42.761,42.8855,241300.0
2005-06-03 10:35:00,62.05,62.07,61.83,61.83,195300.0,42.927,42.9409,42.7748,42.7748,195300.0
2005-06-03 10:40:00,61.83,61.83,61.71,61.8,155400.0,42.7748,42.7748,42.6918,42.7541,155400.0
2005-06-03 10:45:00,61.8,61.94,61.79,61.79,78300.0,42.7541,42.8509,42.7471,42.7471,78300.0
2005-06-03 10:50:00,61.8,62.03,61.79,61.91,81200.0,42.7541,42.9132,42.7471,42.8302,81200.0
2005-06-03 10:55:00,61.94,61.98,61.91,61.93,59300.0,42.8509,42.8786,42.8302,42.844,59300.0
2005-06-03 11:00:00,61.92,61.96,61.88,61.9,80000.0,42.8371,42.8648,42.8094,42.8232,80000.0
2005-06-03 11:05:00,61.91,61.91,61.83,61.85,43100.0,42.8302,42.8302,42.7748,42.7887,43100.0
2005-06-03 11:10:00,61.85,61.94,61.85,61.88,44700.0,42.7887,42.8509,42.7887,42.8094,44700.0
2005-06-03 11:15:00,61.88,61.88,61.82,61.84,28000.0,42.8094,42.8094,42.7679,42.7817,28000.0
2005-06-03 11:20:00,61.85,61.9,61.8,61.84,40700.0,42.7887,42.8232,42.7541,42.7817,40700.0
2005-06-03 11:25:00,61.84,61.9,61.84,61.9,10700.0,42.7817,42.8232,42.7817,42.8232,10700.0
2005-06-03 11:30:00,61.9,61.91,61.84,61.85,46900.0,42.8232,42.8302,42.7817,42.7887,46900.0
2005-06-03 11:35:00,61.85,61.85,61.57,61.58,89400.0,42.7887,42.7887,42.5949,42.6019,89400.0
2005-06-03 11:40:00,61.59,61.76,61.58,61.63,107900.0,42.6088,42.7264,42.6019,42.6365,107900.0
2005-06-03 11:45:00,61.62,61.69,61.61,61.68,78200.0,42.6295,42.678,42.6226,42.671,78200.0
2005-06-03 11:50:00,61.7,61.71,61.52,61.55,89900.0,42.6849,42.6918,42.5604,42.5811,89900.0
2005-06-03 11:55:00,61.55,61.59,61.49,61.56,145100.0,42.5811,42.6088,42.5396,42.588,145100.0
2005-06-03 12:00:00,61.56,61.65,61.54,61.62,45200.0,42.588,42.6503,42.5742,42.6295,45200.0
2005-06-03 12:05:00,61.61,61.62,61.54,61.55,46200.0,42.6226,42.6295,42.5742,42.5811,46200.0
2005-06-03 12:10:00,61.55,61.61,61.5,61.53,93400.0,42.5811,42.6226,42.5465,42.5673,93400.0
2005-06-03 12:15:00,61.54,61.63,61.51,61.6,53000.0,42.5742,42.6365,42.5534,42.6157,53000.0
2005-06-03 12:20:00,61.6,61.61,61.56,61.57,25600.0,42.6157,42.6226,42.588,42.5949,25600.0
2005-06-03 12:25:00,61.57,61.65,61.57,61.64,82600.0,42.5949,42.6503,42.5949,42.6434,82600.0
2005-06-03 12:30:00,61.65,61.65,61.56,61.6,38800.0,42.6503,42.6503,42.588,42.6157,38800.0
2005-06-03 12:35:00,61.59,61.62,61.56,61.59,59100.0,42.6088,42.6295,42.588,42.6088,59100.0
2005-06-03 12:40:00,61.58,61.64,61.55,61.55,51600.0,42.6019,42.6434,42.5811,42.5811,51600.0
2005-06-03 12:45:00,61.55,61.6,61.42,61.44,151300.0,42.5811,42.6157,42.4912,42.505,151300.0
2005-06-03 12:50:00,61.47,61.69,61.42,61.63,82200.0,42.5258,42.678,42.4912,42.6365,82200.0
2005-06-03 12:55:00,61.62,61.65,61.56,61.62,12300.0,42.6295,42.6503,42.588,42.6295,12300.0
2005-06-03 13:00:00,61.62,61.7,61.6,61.68,28200.0,42.6295,42.6849,42.6157,42.671,28200.0
2005-06-03 13:05:00,61.68,61.75,61.68,61.72,31000.0,42.671,42.7195,42.671,42.6987,31000.0
2005-06-03 13:10:00,61.73,61.78,61.73,61.73,55500.0,42.7056,42.7402,42.7056,42.7056,55500.0
2005-06-03 13:15:00,61.74,61.75,61.63,61.69,136700.0,42.7126,42.7195,42.6365,42.678,136700.0
2005-06-03 13:20:00,61.73,61.8,61.71,61.71,56600.0,42.7056,42.7541,42.6918,42.6918,56600.0
2005-06-03 13:25:00,61.72,61.73,61.63,61.68,31700.0,42.6987,42.7056,42.6365,42.671,31700.0
2005-06-03 13:30:00,61.69,61.72,61.65,61.68,29400.0,42.678,42.6987,42.6503,42.671,29400.0
2005-06-03 13:35:00,61.68,61.7,61.61,61.64,30600.0,42.671,42.6849,42.6226,42.6434,30600.0
2005-06-03 13:40:00,61.64,61.66,61.58,61.64,56600.0,42.6434,42.6572,42.6019,42.6434,56600.0
2005-06-03 13:45:00,61.63,61.78,61.63,61.69,92000.0,42.6365,42.7402,42.6365,42.678,92000.0
2005-06-03 13:50:00,61.69,61.74,61.68,61.7,34500.0,42.678,42.7126,42.671,42.6849,34500.0
2005-06-03 13:55:00,61.71,61.71,61.68,61.69,25400.0,42.6918,42.6918,42.671,42.678,25400.0
2005-06-03 14:00:00,61.71,61.71,61.61,61.64,35900.0,42.6918,42.6918,42.6226,42.6434,35900.0
2005-06-03 14:05:00,61.62,61.72,61.61,61.72,26000.0,42.6295,42.6987,42.6226,42.6987,26000.0
2005-06-03 14:10:00,61.72,61.72,61.63,61.7,40200.0,42.6987,42.6987,42.6365,42.6849,40200.0
2005-06-03 14:15:00,61.7,61.77,61.69,61.76,47600.0,42.6849,42.7333,42.678,42.7264,47600.0
2005-06-03 14:20:00,61.76,61.81,61.75,61.79,86200.0,42.7264,42.761,42.7195,42.7471,86200.0
2005-06-03 14:25:00,61.79,61.79,61.67,61.67,43600.0,42.7471,42.7471,42.6641,42.6641,43600.0
2005-06-03 14:30:00,61.68,61.7,61.65,61.69,40100.0,42.671,42.6849,42.6503,42.678,40100.0
2005-06-03 14:35:00,61.7,61.7,61.64,61.64,52100.0,42.6849,42.6849,42.6434,42.6434,52100.0
2005-06-03 14:40:00,61.66,61.69,61.64,61.66,34200.0,42.6572,42.678,42.6434,42.6572,34200.0
2005-06-03 14:45:00,61.67,61.67,61.52,61.53,66300.0,42.6641,42.6641,42.5604,42.5673,66300.0
2005-06-03 14:50:00,61.54,61.54,61.32,61.38,95200.0,42.5742,42.5742,42.422,42.4635,95200.0
2005-06-03 14:55:00,61.4,61.41,61.34,61.4,139900.0,42.4773,42.4843,42.4358,42.4773,139900.0
2005-06-03 15:00:00,61.4,61.42,61.35,61.42,66900.0,42.4773,42.4912,42.4427,42.4912,66900.0
2005-06-03 15:05:00,61.41,61.48,61.41,61.47,38700.0,42.4843,42.5327,42.4843,42.5258,38700.0
2005-06-03 15:10:00,61.47,61.48,61.41,61.41,30700.0,42.5258,42.5327,42.4843,42.4843,30700.0
2005-06-03 15:15:00,61.41,61.42,61.35,61.42,45400.0,42.4843,42.4912,42.4427,42.4912,45400.0
2005-06-03 15:20:00,61.42,61.46,61.39,61.42,84100.0,42.4912,42.5188,42.4704,42.4912,84100.0
2005-06-03 15:25:00,61.42,61.55,61.4,61.52,79100.0,42.4912,42.5811,42.4773,42.5604,79100.0
2005-06-03 15:30:00,61.52,61.55,61.48,61.51,42600.0,42.5604,42.5811,42.5327,42.5534,42600.0
2005-06-03 15:35:00,61.51,61.56,61.48,61.49,71800.0,42.5534,42.588,42.5327,42.5396,71800.0
2005-06-03 15:40:00,61.49,61.6,61.48,61.54,80500.0,42.5396,42.6157,42.5327,42.5742,80500.0
2005-06-03 15:45:00,61.53,61.59,61.47,61.51,87600.0,42.5673,42.6088,42.5258,42.5534,87600.0
2005-06-03 15:50:00,61.51,61.51,61.34,61.44,170300.0,42.5534,42.5534,42.4358,42.505,170300.0
2005-06-03 15:55:00,61.45,61.53,61.43,61.5,131600.0,42.5119,42.5673,42.4981,42.5465,131600.0
2005-06-06 09:30:00,61.45,61.74,61.45,61.74,188200.0,42.5119,42.7126,42.5119,42.7126,188200.0
2005-06-06 09:35:00,61.74,61.88,61.73,61.86,119300.0,42.7126,42.8094,42.7056,42.7956,119300.0
2005-06-06 09:40:00,61.85,61.95,61.84,61.86,85700.0,42.7887,42.8578,42.7817,42.7956,85700.0
2005-06-06 09:45:00,61.86,61.98,61.8,61.83,83700.0,42.7956,42.8786,42.7541,42.7748,83700.0
2005-06-06 09:50:00,61.85,61.95,61.78,61.8,79000.0,42.7887,42.8578,42.7402,42.7541,79000.0
2005-06-06 09:55:00,61.8,61.99,61.8,61.94,87600.0,42.7541,42.8855,42.7541,42.8509,87600.0
2005-06-06 10:00:00,61.98,62.02,61.88,61.95,139200.0,42.8786,42.9063,42.8094,42.8578,139200.0
2005-06-06 10:05:00,61.96,62.01,61.93,61.97,67300.0,42.8648,42.8993,42.844,42.8717,67300.0
2005-06-06 10:10:00,61.96,62.05,61.94,62.04,108900.0,42.8648,42.927,42.8509,42.9201,108900.0
2005-06-06 10:15:00,62.04,62.04,61.92,62.01,66500.0,42.9201,42.9201,42.8371,42.8993,66500.0
2005-06-06 10:20:00,62.0,62.01,61.92,61.95,140600.0,42.8924,42.8993,42.8371,42.8578,140600.0
2005-06-06 10:25:00,61.94,62.01,61.9,61.93,29200.0,42.8509,42.8993,42.8232,42.844,29200.0
2005-06-06 10:30:00,61.93,61.99,61.89,61.9,47200.0,42.844,42.8855,42.8163,42.8232,47200.0
2005-06-06 10:35:00,61.9,61.9,61.79,61.81,71100.0,42.8232,42.8232,42.7471,42.761,71100.0
2005-06-06 10:40:00,61.81,61.97,61.79,61.9,30100.0,42.761,42.8717,42.7471,42.8232,30100.0
2005-06-06 10:45:00,61.91,61.91,61.78,61.79,19400.0,42.8302,42.8302,42.7402,42.7471,19400.0
2005-06-06 10:50:00,61.8,61.83,61.75,61.78,23800.0,42.7541,42.7748,42.7195,42.7402,23800.0
2005-06-06 10:55:00,61.78,61.8,61.66,61.74,111400.0,42.7402,42.7541,42.6572,42.7126,111400.0
2005-06-06 11:00:00,61.74,61.74,61.6,61.67,70500.0,42.7126,42.7126,42.6157,42.6641,70500.0
2005-06-06 11:05:00,61.67,61.67,61.5,61.52,43700.0,42.6641,42.6641,42.5465,42.5604,43700.0
2005-06-06 11:10:00,61.52,61.6,61.43,61.57,74200.0,42.5604,42.6157,42.4981,42.5949,74200.0
2005-06-06 11:15:00,61.57,61.59,61.52,61.53,59700.0,42.5949,42.6088,42.5604,42.5673,59700.0
2005-06-06 11:20:00,61.54,61.55,61.49,61.52,21700.0,42.5742,42.5811,42.5396,42.5604,21700.0
2005-06-06 11:25:00,61.51,61.54,61.45,61.45,33800.0,42.5534,42.5742,42.5119,42.5119,33800.0
2005-06-06 11:30:00,61.45,61.53,61.44,61.51,60600.0,42.5119,42.5673,42.505,42.5534,60600.0
2005-06-06 11:35:00,61.52,61.52,61.49,61.5,50000.0,42.5604,42.5604,42.5396,42.5465,50000.0
2005-06-06 11:40:00,61.49,61.51,61.44,61.45,22000.0,42.5396,42.5534,42.505,42.5119,22000.0
2005-06-06 11:45:00,61.45,61.46,61.39,61.4,40500.0,42.5119,42.5188,42.4704,42.4773,40500.0
2005-06-06 11:50:00,61.41,61.47,61.4,61.46,9300.0,42.4843,42.5258,42.4773,42.5188,9300.0
2005-06-06 11:55:00,61.45,61.54,61.42,61.53,48100.0,42.5119,42.5742,42.4912,42.5673,48100.0
2005-06-06 12:00:00,61.56,61.59,61.53,61.59,41200.0,42.588,42.6088,42.5673,42.6088,41200.0
2005-06-06 12:05:00,61.58,61.7,61.58,61.68,41600.0,42.6019,42.6849,42.6019,42.671,41600.0
2005-06-06 12:10:00,61.68,61.68,61.63,61.66,36200.0,42.671,42.671,42.6365,42.6572,36200.0
2005-06-06 12:15:00,61.66,61.73,61.65,61.71,26400.0,42.6572,42.7056,42.6503,42.6918,26400.0
2005-06-06 12:20:00,61.7,61.72,61.69,61.71,30900.0,42.6849,42.6987,42.678,42.6918,30900.0
2005-06-06 12:25:00,61.71,61.74,61.66,61.66,34000.0,42.6918,42.7126,42.6572,42.6572,34000.0
2005-06-06 12:30:00,61.66,61.69,61.56,61.56,36200.0,42.6572,42.678,42.588,42.588,36200.0
2005-06-06 12:35:00,61.56,61.56,61.46,61.49,34200.0,42.588,42.588,42.5188,42.5396,34200.0
2005-06-06 12:40:00,61.5,61.5,61.43,61.44,23300.0,42.5465,42.5465,42.4981,42.505,23300.0
2005-06-06 12:45:00,61.44,61.45,61.35,61.36,27100.0,42.505,42.5119,42.4427,42.4497,27100.0
2005-06-06 12:50:00,61.37,61.43,61.36,61.42,17300.0,42.4566,42.4981,42.4497,42.4912,17300.0
2005-06-06 12:55:00,61.43,61.51,61.39,61.5,85800.0,42.4981,42.5534,42.4704,42.5465,85800.0
2005-06-06 13:00:00,61.48,61.51,61.47,61.49,30500.0,42.5327,42.5534,42.5258,42.5396,30500.0
2005-06-06 13:05:00,61.48,61.5,61.46,61.47,21500.0,42.5327,42.5465,42.5188,42.5258,21500.0
2005-06-06 13:10:00,61.46,61.47,61.39,61.4,24500.0,42.5188,42.5258,42.4704,42.4773,24500.0
2005-06-06 13:15:00,61.41,61.45,61.39,61.42,21400.0,42.4843,42.5119,42.4704,42.4912,21400.0
2005-06-06 13:20:00,61.42,61.44,61.4,61.41,29200.0,42.4912,42.505,42.4773,42.4843,29200.0
2005-06-06 13:25:00,61.4,61.48,61.39,61.47,38700.0,42.4773,42.5327,42.4704,42.5258,38700.0
2005-06-06 13:30:00,61.48,61.55,61.47,61.52,82600.0,42.5327,42.5811,42.5258,42.5604,82600.0
2005-06-06 13:35:00,61.52,61.54,61.48,61.5,96100.0,42.5604,42.5742,42.5327,42.5465,96100.0
2005-06-06 13:40:00,61.5,61.56,61.49,61.49,95800.0,42.5465,42.588,42.5396,42.5396,95800.0
2005-06-06 13:45:00,61.49,61.55,61.47,61.51,71700.0,42.5396,42.5811,42.5258,42.5534,71700.0
2005-06-06 13:50:00,61.52,61.54,61.48,61.49,23400.0,42.5604,42.5742,42.5327,42.5396,23400.0
2005-06-06 13:55:00,61.47,61.51,61.47,61.47,41300.0,42.5258,42.5534,42.5258,42.5258,41300.0
2005-06-06 14:00:00,61.47,61.48,61.44,61.47,30900.0,42.5258,42.5327,42.505,42.5258,30900.0
2005-06-06 14:05:00,61.47,61.49,61.39,61.42,145500.0,42.5258,42.5396,42.4704,42.4912,145500.0
2005-06-06 14:10:00,61.43,61.48,61.41,61.47,16500.0,42.4981,42.5327,42.4843,42.5258,16500.0
2005-06-06 14:15:00,61.47,61.48,61.41,61.42,36800.0,42.5258,42.5327,42.4843,42.4912,36800.0
2005-06-06 14:20:00,61.42,61.44,61.37,61.38,28600.0,42.4912,42.505,42.4566,42.4635,28600.0
2005-06-06 14:25:00,61.39,61.43,61.38,61.43,35000.0,42.4704,42.4981,42.4635,42.4981,35000.0
2005-06-06 14:30:00,61.43,61.52,61.41,61.52,48200.0,42.4981,42.5604,42.4843,42.5604,48200.0
2005-06-06 14:35:00,61.52,61.55,61.48,61.49,133700.0,42.5604,42.5811,42.5327,42.5396,133700.0
2005-06-06 14:40:00,61.49,61.5,61.45,61.45,49300.0,42.5396,42.5465,42.5119,42.5119,49300.0
2005-06-06 14:45:00,61.45,61.48,61.38,61.4,51800.0,42.5119,42.5327,42.4635,42.4773,51800.0
2005-06-06 14:50:00,61.42,61.42,61.35,61.35,52500.0,42.4912,42.4912,42.4427,42.4427,52500.0
2005-06-06 14:55:00,61.35,61.39,61.32,61.33,54100.0,42.4427,42.4704,42.422,42.4289,54100.0
2005-06-06 15:00:00,61.33,61.35,61.29,61.3,65200.0,42.4289,42.4427,42.4012,42.4082,65200.0
2005-06-06 15:05:00,61.29,61.3,61.24,61.26,140700.0,42.4012,42.4082,42.3666,42.3805,140700.0
2005-06-06 15:10:00,61.26,61.26,61.15,61.15,130500.0,42.3805,42.3805,42.3044,42.3044,130500.0
2005-06-06 15:15:00,61.15,61.16,61.11,61.14,65700.0,42.3044,42.3113,42.2767,42.2975,65700.0
2005-06-06 15:20:00,61.13,61.26,61.1,61.25,92200.0,42.2905,42.3805,42.2698,42.3736,92200.0
2005-06-06 15:25:00,61.25,61.26,61.16,61.18,101200.0,42.3736,42.3805,42.3113,42.3251,101200.0
2005-06-06 15:30:00,61.19,61.3,61.18,61.3,86600.0,42.3321,42.4082,42.3251,42.4082,86600.0
2005-06-06 15:35:00,61.29,61.36,61.29,61.34,127600.0,42.4012,42.4497,42.4012,42.4358,127600.0
2005-06-06 15:40:00,61.3,61.34,61.23,61.23,85400.0,42.4082,42.4358,42.3597,42.3597,85400.0
2005-06-06 15:45:00,61.23,61.26,61.18,61.19,84800.0,42.3597,42.3805,42.3251,42.3321,84800.0
2005-06-06 15:50:00,61.19,61.19,61.06,61.06,224100.0,42.3321,42.3321,42.2421,42.2421,224100.0
2005-06-06 15:55:00,61.06,61.12,61.0,61.04,294900.0,42.2421,42.2836,42.2006,42.2283,294900.0
2005-06-07 09:30:00,61.08,61.12,60.83,60.95,288900.0,42.256,42.2836,42.083,42.166,288900.0
2005-06-07 09:35:00,60.95,61.03,60.91,61.03,174300.0,42.166,42.2214,42.1383,42.2214,174300.0
2005-06-07 09:40:00,61.03,61.05,60.96,61.03,117000.0,42.2214,42.2352,42.1729,42.2214,117000.0
2005-06-07 09:45:00,61.03,61.08,60.91,61.03,134700.0,42.2214,42.256,42.1383,42.2214,134700.0
2005-06-07 09:50:00,61.04,61.08,60.95,61.01,109500.0,42.2283,42.256,42.166,42.2075,109500.0
2005-06-07 09:55:00,61.01,61.18,61.0,61.1,168000.0,42.2075,42.3251,42.2006,42.2698,168000.0
2005-06-07 10:00:00,61.11,61.14,61.04,61.09,97600.0,42.2767,42.2975,42.2283,42.2629,97600.0
2005-06-07 10:05:00,61.1,61.15,61.02,61.13,85600.0,42.2698,42.3044,42.2144,42.2905,85600.0
2005-06-07 10:10:00,61.15,61.27,61.15,61.18,95900.0,42.3044,42.3874,42.3044,42.3251,95900.0
2005-06-07 10:15:00,61.19,61.21,61.14,61.14,119000.0,42.3321,42.3459,42.2975,42.2975,119000.0
2005-06-07 10:20:00,61.13,61.19,60.99,61.1,132600.0,42.2905,42.3321,42.1937,42.2698,132600.0
2005-06-07 10:25:00,61.1,61.19,61.09,61.1,98900.0,42.2698,42.3321,42.2629,42.2698,98900.0
2005-06-07 10:30:00,61.09,61.11,61.02,61.08,109800.0,42.2629,42.2767,42.2144,42.256,109800.0
2005-06-07 10:35:00,61.08,61.08,61.01,61.05,51600.0,42.256,42.256,42.2075,42.2352,51600.0
2005-06-07 10:40:00,61.04,61.06,61.01,61.06,57000.0,42.2283,42.2421,42.2075,42.2421,57000.0
2005-06-07 10:45:00,61.05,61.07,60.96,61.01,55600.0,42.2352,42.249,42.1729,42.2075,55600.0
2005-06-07 10:50:00,61.01,61.01,60.95,60.98,40800.0,42.2075,42.2075,42.166,42.1868,40800.0
2005-06-07 10:55:00,60.98,60.99,60.97,60.99,85800.0,42.1868,42.1937,42.1799,42.1937,85800.0
2005-06-07 11:00:00,60.99,61.0,60.96,60.99,41000.0,42.1937,42.2006,42.1729,42.1937,41000.0
2005-06-07 11:05:00,61.0,61.05,60.99,61.02,60900.0,42.2006,42.2352,42.1937,42.2144,60900.0
2005-06-07 11:10:00,61.03,61.04,60.99,60.99,53300.0,42.2214,42.2283,42.1937,42.1937,53300.0
2005-06-07 11:15:00,61.0,61.02,60.85,60.86,110400.0,42.2006,42.2144,42.0968,42.1038,110400.0
2005-06-07 11:20:00,60.87,60.91,60.84,60.85,53300.0,42.1107,42.1383,42.0899,42.0968,53300.0
2005-06-07 11:25:00,60.84,60.94,60.84,60.93,43600.0,42.0899,42.1591,42.0899,42.1522,43600.0
2005-06-07 11:30:00,60.93,61.02,60.93,61.0,54700.0,42.1522,42.2144,42.1522,42.2006,54700.0
2005-06-07 11:35:00,61.0,61.0,60.93,60.93,34800.0,42.2006,42.2006,42.1522,42.1522,34800.0
2005-06-07 11:40:00,60.93,60.94,60.85,60.86,59000.0,42.1522,42.1591,42.0968,42.1038,59000.0
2005-06-07 11:45:00,60.86,60.86,60.69,60.74,149400.0,42.1038,42.1038,41.9861,42.0207,149400.0
2005-06-07 11:50:00,60.73,60.85,60.73,60.85,129100.0,42.0138,42.0968,42.0138,42.0968,129100.0
2005-06-07 11:55:00,60.85,60.85,60.74,60.74,66700.0,42.0968,42.0968,42.0207,42.0207,66700.0
2005-06-07 12:00:00,60.75,60.9,60.75,60.83,109200.0,42.0277,42.1314,42.0277,42.083,109200.0
2005-06-07 12:05:00,60.85,60.92,60.84,60.9,51800.0,42.0968,42.1453,42.0899,42.1314,51800.0
2005-06-07 12:10:00,60.91,60.94,60.86,60.92,30000.0,42.1383,42.1591,42.1038,42.1453,30000.0
2005-06-07 12:15:00,60.91,60.94,60.89,60.89,64600.0,42.1383,42.1591,42.1245,42.1245,64600.0
2005-06-07 12:20:00,60.9,60.98,60.88,60.95,26900.0,42.1314,42.1868,42.1176,42.166,26900.0
2005-06-07 12:25:00,60.96,61.0,60.96,60.99,28900.0,42.1729,42.2006,42.1729,42.1937,28900.0
2005-06-07 12:30:00,60.98,61.0,60.97,60.99,49000.0,42.1868,42.2006,42.1799,42.1937,49000.0
2005-06-07 12:35:00,60.98,61.0,60.98,60.98,27400.0,42.1868,42.2006,42.1868,42.1868,27400.0
2005-06-07 12:40:00,60.98,60.99,60.96,60.98,51900.0,42.1868,42.1937,42.1729,42.1868,51900.0
2005-06-07 12:45:00,60.97,61.0,60.96,61.0,81200.0,42.1799,42.2006,42.1729,42.2006,81200.0
2005-06-07 12:50:00,60.98,60.99,60.92,60.94,15900.0,42.1868,42.1937,42.1453,42.1591,15900.0
2005-06-07 12:55:00,60.94,61.0,60.92,60.95,41300.0,42.1591,42.2006,42.1453,42.166,41300.0
2005-06-07 13:00:00,60.95,61.0,60.95,60.98,31500.0,42.166,42.2006,42.166,42.1868,31500.0
2005-06-07 13:05:00,60.99,60.99,60.88,60.88,51700.0,42.1937,42.1937,42.1176,42.1176,51700.0
2005-06-07 13:10:00,60.88,60.94,60.88,60.94,45100.0,42.1176,42.1591,42.1176,42.1591,45100.0
2005-06-07 13:15:00,60.95,61.0,60.93,60.97,18700.0,42.166,42.2006,42.1522,42.1799,18700.0
2005-06-07 13:20:00,60.99,61.0,60.93,60.95,41300.0,42.1937,42.2006,42.1522,42.166,41300.0
2005-06-07 13:25:00,60.95,60.99,60.93,60.95,52500.0,42.166,42.1937,42.1522,42.166,52500.0
2005-06-07 13:30:00,60.95,60.96,60.82,60.9,60500.0,42.166,42.1729,42.0761,42.1314,60500.0
2005-06-07 13:35:00,60.9,60.95,60.85,60.85,34400.0,42.1314,42.166,42.0968,42.0968,34400.0
2005-06-07 13:40:00,60.85,60.89,60.79,60.88,48900.0,42.0968,42.1245,42.0553,42.1176,48900.0
2005-06-07 13:45:00,60.89,60.91,60.79,60.8,29400.0,42.1245,42.1383,42.0553,42.0622,29400.0
2005-06-07 13:50:00,60.8,60.81,60.65,60.69,130700.0,42.0622,42.0692,41.9585,41.9861,130700.0
2005-06-07 13:55:00,60.7,60.71,60.65,60.68,28900.0,41.9931,42.0,41.9585,41.9792,28900.0
2005-06-07 14:00:00,60.69,60.7,60.47,60.52,108500.0,41.9861,41.9931,41.8339,41.8685,108500.0
2005-06-07 14:05:00,60.51,60.63,60.51,60.53,49800.0,41.8616,41.9446,41.8616,41.8755,49800.0
2005-06-07 14:10:00,60.53,60.55,60.24,60.39,185000.0,41.8755,41.8893,41.6748,41.7786,185000.0
2005-06-07 14:15:00,60.4,60.4,60.23,60.37,99400.0,41.7855,41.7855,41.6679,41.7648,99400.0
2005-06-07 14:20:00,60.38,60.39,60.27,60.36,88400.0,41.7717,41.7786,41.6956,41.7579,88400.0
2005-06-07 14:25:00,60.37,60.41,60.29,60.29,92900.0,41.7648,41.7924,41.7094,41.7094,92900.0
2005-06-07 14:30:00,60.3,60.41,60.28,60.4,60100.0,41.7163,41.7924,41.7025,41.7855,60100.0
2005-06-07 14:35:00,60.39,60.59,60.39,60.5,106400.0,41.7786,41.917,41.7786,41.8547,106400.0
2005-06-07 14:40:00,60.5,60.51,60.37,60.44,96100.0,41.8547,41.8616,41.7648,41.8132,96100.0
2005-06-07 14:45:00,60.45,60.45,60.39,60.41,76900.0,41.8201,41.8201,41.7786,41.7924,76900.0
2005-06-07 14:50:00,60.41,60.48,60.4,60.46,72700.0,41.7924,41.8409,41.7855,41.827,72700.0
2005-06-07 14:55:00,60.46,60.46,60.4,60.4,33000.0,41.827,41.827,41.7855,41.7855,33000.0
2005-06-07 15:00:00,60.4,60.43,60.27,60.28,81400.0,41.7855,41.8063,41.6956,41.7025,81400.0
2005-06-07 15:05:00,60.27,60.44,60.25,60.4,100000.0,41.6956,41.8132,41.6818,41.7855,100000.0
2005-06-07 15:10:00,60.4,60.42,60.29,60.31,74500.0,41.7855,41.7994,41.7094,41.7233,74500.0
2005-06-07 15:15:00,60.31,60.38,60.24,60.25,93600.0,41.7233,41.7717,41.6748,41.6818,93600.0
2005-06-07 15:20:00,60.25,60.4,60.23,60.29,115200.0,41.6818,41.7855,41.6679,41.7094,115200.0
2005-06-07 15:25:00,60.29,60.29,60.14,60.15,167600.0,41.7094,41.7094,41.6057,41.6126,167600.0
2005-06-07 15:30:00,60.15,60.21,59.88,60.01,396800.0,41.6126,41.6541,41.4258,41.5157,396800.0
2005-06-07 15:35:00,60.01,60.18,59.99,60.15,163800.0,41.5157,41.6333,41.5019,41.6126,163800.0
2005-06-07 15:40:00,60.16,60.3,60.09,60.22,128400.0,41.6195,41.7163,41.5711,41.661,128400.0
2005-06-07 15:45:00,60.23,60.36,60.22,60.34,99200.0,41.6679,41.7579,41.661,41.744,99200.0
2005-06-07 15:50:00,60.34,60.36,60.2,60.34,130200.0,41.744,41.7579,41.6472,41.744,130200.0
2005-06-07 15:55:00,60.34,60.41,60.19,60.19,199200.0,41.744,41.7924,41.6402,41.6402,199200.0
2005-06-08 09:30:00,60.16,60.35,60.1,60.32,189600.0,41.6195,41.7509,41.578,41.7302,189600.0
2005-06-08 09:35:00,60.33,60.33,60.2,60.25,122900.0,41.7371,41.7371,41.6472,41.6818,122900.0
2005-06-08 09:40:00,60.26,60.26,60.1,60.19,74800.0,41.6887,41.6887,41.578,41.6402,74800.0
2005-06-08 09:45:00,60.19,60.33,60.18,60.33,66300.0,41.6402,41.7371,41.6333,41.7371,66300.0
2005-06-08 09:50:00,60.33,60.39,60.17,60.32,135900.0,41.7371,41.7786,41.6264,41.7302,135900.0
2005-06-08 09:55:00,60.32,60.39,60.27,60.35,58400.0,41.7302,41.7786,41.6956,41.7509,58400.0
2005-06-08 10:00:00,60.34,60.36,60.27,60.31,45600.0,41.744,41.7579,41.6956,41.7233,45600.0
2005-06-08 10:05:00,60.3,60.32,60.28,60.3,37200.0,41.7163,41.7302,41.7025,41.7163,37200.0
2005-06-08 10:10:00,60.3,60.3,60.21,60.24,68600.0,41.7163,41.7163,41.6541,41.6748,68600.0
2005-06-08 10:15:00,60.23,60.23,60.15,60.16,73700.0,41.6679,41.6679,41.6126,41.6195,73700.0
2005-06-08 10:20:00,60.16,60.16,60.02,60.08,100700.0,41.6195,41.6195,41.5226,41.5641,100700.0
2005-06-08 10:25:00,60.08,60.2,60.06,60.09,54300.0,41.5641,41.6472,41.5503,41.5711,54300.0
2005-06-08 10:30:00,60.12,60.2,59.98,60.15,111000.0,41.5918,41.6472,41.495,41.6126,111000.0
2005-06-08 10:35:00,60.16,60.25,60.1,60.25,105900.0,41.6195,41.6818,41.578,41.6818,105900.0
2005-06-08 10:40:00,60.25,60.29,60.17,60.17,79800.0,41.6818,41.7094,41.6264,41.6264,79800.0
2005-06-08 10:45:00,60.19,60.35,60.19,60.34,45500.0,41.6402,41.7509,41.6402,41.744,45500.0
2005-06-08 10:50:00,60.35,60.53,60.35,60.53,74000.0,41.7509,41.8755,41.7509,41.8755,74000.0
2005-06-08 10:55:00,60.53,60.62,60.52,60.54,125500.0,41.8755,41.9377,41.8685,41.8824,125500.0
2005-06-08 11:00:00,60.55,60.56,60.49,60.5,113300.0,41.8893,41.8962,41.8478,41.8547,113300.0
2005-06-08 11:05:00,60.5,60.56,60.4,60.4,122700.0,41.8547,41.8962,41.7855,41.7855,122700.0
2005-06-08 11:10:00,60.39,60.5,60.35,60.5,61500.0,41.7786,41.8547,41.7509,41.8547,61500.0
2005-06-08 11:15:00,60.51,60.56,60.48,60.51,39400.0,41.8616,41.8962,41.8409,41.8616,39400.0
2005-06-08 11:20:00,60.51,60.54,60.46,60.46,24300.0,41.8616,41.8824,41.827,41.827,24300.0
2005-06-08 11:25:00,60.47,60.48,60.41,60.44,23000.0,41.8339,41.8409,41.7924,41.8132,23000.0
2005-06-08 11:30:00,60.44,60.47,60.39,60.43,47700.0,41.8132,41.8339,41.7786,41.8063,47700.0
2005-06-08 11:35:00,60.45,60.46,60.4,60.44,19300.0,41.8201,41.827,41.7855,41.8132,19300.0
2005-06-08 11:40:00,60.43,60.43,60.3,60.4,91500.0,41.8063,41.8063,41.7163,41.7855,91500.0
2005-06-08 11:45:00,60.39,60.4,60.32,60.35,19700.0,41.7786,41.7855,41.7302,41.7509,19700.0
2005-06-08 11:50:00,60.33,60.38,60.33,60.37,44200.0,41.7371,41.7717,41.7371,41.7648,44200.0
2005-06-08 11:55:00,60.37,60.48,60.34,60.38,113400.0,41.7648,41.8409,41.744,41.7717,113400.0
2005-06-08 12:00:00,60.39,60.39,60.34,60.36,58100.0,41.7786,41.7786,41.744,41.7579,58100.0
2005-06-08 12:05:00,60.36,60.4,60.33,60.39,49800.0,41.7579,41.7855,41.7371,41.7786,49800.0
2005-06-08 12:10:00,60.38,60.45,60.38,60.43,55000.0,41.7717,41.8201,41.7717,41.8063,55000.0
2005-06-08 12:15:00,60.43,60.45,60.35,60.39,44500.0,41.8063,41.8201,41.7509,41.7786,44500.0
2005-06-08 12:20:00,60.38,60.48,60.37,60.46,17800.0,41.7717,41.8409,41.7648,41.827,17800.0
2005-06-08 12:25:00,60.48,60.49,60.45,60.46,24100.0,41.8409,41.8478,41.8201,41.827,24100.0
2005-06-08 12:30:00,60.46,60.48,60.45,60.46,13100.0,41.827,41.8409,41.8201,41.827,13100.0
2005-06-08 12:35:00,60.46,60.48,60.41,60.48,80800.0,41.827,41.8409,41.7924,41.8409,80800.0
2005-06-08 12:40:00,60.48,60.5,60.47,60.49,22300.0,41.8409,41.8547,41.8339,41.8478,22300.0
2005-06-08 12:45:00,60.49,60.51,60.47,60.5,24200.0,41.8478,41.8616,41.8339,41.8547,24200.0
2005-06-08 12:50:00,60.5,60.51,60.46,60.5,59100.0,41.8547,41.8616,41.827,41.8547,59100.0
2005-06-08 12:55:00,60.5,60.51,60.48,60.5,38400.0,41.8547,41.8616,41.8409,41.8547,38400.0
2005-06-08 13:00:00,60.5,60.53,60.48,60.53,37900.0,41.8547,41.8755,41.8409,41.8755,37900.0
2005-06-08 13:05:00,60.53,60.54,60.48,60.49,17200.0,41.8755,41.8824,41.8409,41.8478,17200.0
2005-06-08 13:10:00,60.5,60.51,60.46,60.5,26800.0,41.8547,41.8616,41.827,41.8547,26800.0
2005-06-08 13:15:00,60.51,60.51,60.48,60.48,6900.0,41.8616,41.8616,41.8409,41.8409,6900.0
2005-06-08 13:20:00,60.48,60.51,60.47,60.49,25900.0,41.8409,41.8616,41.8339,41.8478,25900.0
2005-06-08 13:25:00,60.49,60.51,60.48,60.49,21900.0,41.8478,41.8616,41.8409,41.8478,21900.0
2005-06-08 13:30:00,60.48,60.49,60.48,60.49,23600.0,41.8409,41.8478,41.8409,41.8478,23600.0
2005-06-08 13:35:00,60.48,60.49,60.48,60.48,6100.0,41.8409,41.8478,41.8409,41.8409,6100.0
2005-06-08 13:40:00,60.48,60.5,60.48,60.49,11700.0,41.8409,41.8547,41.8409,41.8478,11700.0
2005-06-08 13:45:00,60.48,60.5,60.37,60.37,41500.0,41.8409,41.8547,41.7648,41.7648,41500.0
2005-06-08 13:50:00,60.37,60.38,60.2,60.2,48800.0,41.7648,41.7717,41.6472,41.6472,48800.0
2005-06-08 13:55:00,60.21,60.34,60.2,60.33,31800.0,41.6541,41.744,41.6472,41.7371,31800.0
2005-06-08 14:00:00,60.32,60.33,60.2,60.22,45000.0,41.7302,41.7371,41.6472,41.661,45000.0
2005-06-08 14:05:00,60.23,60.24,60.08,60.08,79000.0,41.6679,41.6748,41.5641,41.5641,79000.0
2005-06-08 14:10:00,60.1,60.1,59.9,60.01,83900.0,41.578,41.578,41.4396,41.5157,83900.0
2005-06-08 14:15:00,60.01,60.13,60.0,60.06,65300.0,41.5157,41.5987,41.5088,41.5503,65300.0
2005-06-08 14:20:00,60.06,60.11,60.05,60.09,30500.0,41.5503,41.5849,41.5434,41.5711,30500.0
2005-06-08 14:25:00,60.09,60.12,60.04,60.09,25300.0,41.5711,41.5918,41.5365,41.5711,25300.0
2005-06-08 14:30:00,60.09,60.13,60.03,60.13,59500.0,41.5711,41.5987,41.5296,41.5987,59500.0
2005-06-08 14:35:00,60.14,60.33,60.13,60.32,54800.0,41.6057,41.7371,41.5987,41.7302,54800.0
2005-06-08 14:40:00,60.32,60.33,60.27,60.28,50800.0,41.7302,41.7371,41.6956,41.7025,50800.0
2005-06-08 14:45:00,60.28,60.29,60.19,60.19,28800.0,41.7025,41.7094,41.6402,41.6402,28800.0
2005-06-08 14:50:00,60.19,60.27,60.16,60.24,41200.0,41.6402,41.6956,41.6195,41.6748,41200.0
2005-06-08 14:55:00,60.23,60.28,60.19,60.21,36900.0,41.6679,41.7025,41.6402,41.6541,36900.0
2005-06-08 15:00:00,60.21,60.25,60.14,60.22,43400.0,41.6541,41.6818,41.6057,41.661,43400.0
2005-06-08 15:05:00,60.24,60.28,60.21,60.22,27300.0,41.6748,41.7025,41.6541,41.661,27300.0
2005-06-08 15:10:00,60.22,60.26,60.17,60.2,28500.0,41.661,41.6887,41.6264,41.6472,28500.0
2005-06-08 15:15:00,60.21,60.24,60.2,60.24,18900.0,41.6541,41.6748,41.6472,41.6748,18900.0
2005-06-08 15:20:00,60.23,60.26,60.09,60.11,48200.0,41.6679,41.6887,41.5711,41.5849,48200.0
2005-06-08 15:25:00,60.1,60.15,60.09,60.12,34800.0,41.578,41.6126,41.5711,41.5918,34800.0
2005-06-08 15:30:00,60.11,60.13,60.06,60.06,72100.0,41.5849,41.5987,41.5503,41.5503,72100.0
2005-06-08 15:35:00,60.07,60.08,60.04,60.08,47900.0,41.5572,41.5641,41.5365,41.5641,47900.0
2005-06-08 15:40:00,60.08,60.12,60.04,60.12,39400.0,41.5641,41.5918,41.5365,41.5918,39400.0
2005-06-08 15:45:00,60.1,60.22,60.09,60.22,58500.0,41.578,41.661,41.5711,41.661,58500.0
2005-06-08 15:50:00,60.21,60.22,60.1,60.1,61700.0,41.6541,41.661,41.578,41.578,61700.0
2005-06-08 15:55:00,60.1,60.15,60.05,60.1,123400.0,41.578,41.6126,41.5434,41.578,123400.0
2005-06-09 09:30:00,60.15,60.44,60.05,60.3,245800.0,41.6126,41.8132,41.5434,41.7163,245800.0
2005-06-09 09:35:00,60.29,60.55,60.28,60.47,154300.0,41.7094,41.8893,41.7025,41.8339,154300.0
2005-06-09 09:40:00,60.47,60.49,60.35,60.37,94100.0,41.8339,41.8478,41.7509,41.7648,94100.0
2005-06-09 09:45:00,60.38,60.4,60.3,60.34,69000.0,41.7717,41.7855,41.7163,41.744,69000.0
2005-06-09 09:50:00,60.35,60.4,60.33,60.34,76200.0,41.7509,41.7855,41.7371,41.744,76200.0
2005-06-09 09:55:00,60.34,60.37,60.32,60.35,85500.0,41.744,41.7648,41.7302,41.7509,85500.0
2005-06-09 10:00:00,60.35,60.47,60.15,60.25,147100.0,41.7509,41.8339,41.6126,41.6818,147100.0
2005-06-09 10:05:00,60.28,60.39,60.21,60.35,142300.0,41.7025,41.7786,41.6541,41.7509,142300.0
2005-06-09 10:10:00,60.36,60.36,60.23,60.23,93200.0,41.7579,41.7579,41.6679,41.6679,93200.0
2005-06-09 10:15:00,60.24,60.31,59.99,59.99,142200.0,41.6748,41.7233,41.5019,41.5019,142200.0
2005-06-09 10:20:00,60.0,60.06,59.98,60.04,110000.0,41.5088,41.5503,41.495,41.5365,110000.0
2005-06-09 10:25:00,60.04,60.09,59.98,60.07,68400.0,41.5365,41.5711,41.495,41.5572,68400.0
2005-06-09 10:30:00,60.09,60.09,59.97,60.04,109800.0,41.5711,41.5711,41.488,41.5365,109800.0
2005-06-09 10:35:00,60.04,60.05,59.95,60.0,121200.0,41.5365,41.5434,41.4742,41.5088,121200.0
2005-06-09 10:40:00,60.0,60.05,59.97,60.0,104600.0,41.5088,41.5434,41.488,41.5088,104600.0
2005-06-09 10:45:00,60.01,60.12,59.98,60.12,82700.0,41.5157,41.5918,41.495,41.5918,82700.0
2005-06-09 10:50:00,60.12,60.21,60.1,60.13,58700.0,41.5918,41.6541,41.578,41.5987,58700.0
2005-06-09 10:55:00,60.13,60.27,60.13,60.18,51900.0,41.5987,41.6956,41.5987,41.6333,51900.0
2005-06-09 11:00:00,60.18,60.24,60.18,60.22,50000.0,41.6333,41.6748,41.6333,41.661,50000.0
2005-06-09 11:05:00,60.23,60.27,60.18,60.19,86300.0,41.6679,41.6956,41.6333,41.6402,86300.0
2005-06-09 11:10:00,60.19,60.31,60.15,60.26,45300.0,41.6402,41.7233,41.6126,41.6887,45300.0
2005-06-09 11:15:00,60.26,60.35,60.24,60.28,41600.0,41.6887,41.7509,41.6748,41.7025,41600.0
2005-06-09 11:20:00,60.29,60.35,60.23,60.35,51000.0,41.7094,41.7509,41.6679,41.7509,51000.0
2005-06-09 11:25:00,60.35,60.35,60.24,60.25,75100.0,41.7509,41.7509,41.6748,41.6818,75100.0
2005-06-09 11:30:00,60.26,60.34,60.25,60.32,33800.0,41.6887,41.744,41.6818,41.7302,33800.0
2005-06-09 11:35:00,60.31,60.45,60.31,60.39,105200.0,41.7233,41.8201,41.7233,41.7786,105200.0
2005-06-09 11:40:00,60.4,60.59,60.39,60.43,98500.0,41.7855,41.917,41.7786,41.8063,98500.0
2005-06-09 11:45:00,60.44,60.5,60.4,60.45,67400.0,41.8132,41.8547,41.7855,41.8201,67400.0
2005-06-09 11:50:00,60.45,60.45,60.4,60.43,83500.0,41.8201,41.8201,41.7855,41.8063,83500.0
2005-06-09 11:55:00,60.43,60.46,60.42,60.45,86100.0,41.8063,41.827,41.7994,41.8201,86100.0
2005-06-09 12:00:00,60.45,60.63,60.45,60.62,122700.0,41.8201,41.9446,41.8201,41.9377,122700.0
2005-06-09 12:05:00,60.62,60.66,60.6,60.64,70600.0,41.9377,41.9654,41.9239,41.9516,70600.0
2005-06-09 12:10:00,60.64,60.67,60.63,60.66,90400.0,41.9516,41.9723,41.9446,41.9654,90400.0
2005-06-09 12:15:00,60.65,60.79,60.65,60.77,143600.0,41.9585,42.0553,41.9585,42.0415,143600.0
2005-06-09 12:20:00,60.77,60.84,60.65,60.81,120400.0,42.0415,42.0899,41.9585,42.0692,120400.0
2005-06-09 12:25:00,60.83,60.96,60.81,60.92,86800.0,42.083,42.1729,42.0692,42.1453,86800.0
2005-06-09 12:30:00,60.92,60.93,60.89,60.92,48100.0,42.1453,42.1522,42.1245,42.1453,48100.0
2005-06-09 12:35:00,60.92,60.95,60.81,60.81,53100.0,42.1453,42.166,42.0692,42.0692,53100.0
2005-06-09 12:40:00,60.81,60.81,60.73,60.73,32600.0,42.0692,42.0692,42.0138,42.0138,32600.0
2005-06-09 12:45:00,60.72,60.75,60.72,60.72,24200.0,42.0069,42.0277,42.0069,42.0069,24200.0
2005-06-09 12:50:00,60.72,60.73,60.64,60.66,32800.0,42.0069,42.0138,41.9516,41.9654,32800.0
2005-06-09 12:55:00,60.66,60.72,60.62,60.63,72700.0,41.9654,42.0069,41.9377,41.9446,72700.0
2005-06-09 13:00:00,60.62,60.62,60.49,60.52,43000.0,41.9377,41.9377,41.8478,41.8685,43000.0
2005-06-09 13:05:00,60.51,60.58,60.48,60.57,32100.0,41.8616,41.91,41.8409,41.9031,32100.0
2005-06-09 13:10:00,60.57,60.59,60.55,60.56,36800.0,41.9031,41.917,41.8893,41.8962,36800.0
2005-06-09 13:15:00,60.56,60.59,60.47,60.47,41000.0,41.8962,41.917,41.8339,41.8339,41000.0
2005-06-09 13:20:00,60.45,60.47,60.35,60.45,54500.0,41.8201,41.8339,41.7509,41.8201,54500.0
2005-06-09 13:25:00,60.46,60.51,60.45,60.48,32600.0,41.827,41.8616,41.8201,41.8409,32600.0
2005-06-09 13:30:00,60.48,60.54,60.46,60.52,21200.0,41.8409,41.8824,41.827,41.8685,21200.0
2005-06-09 13:35:00,60.52,60.62,60.52,60.62,37500.0,41.8685,41.9377,41.8685,41.9377,37500.0
2005-06-09 13:40:00,60.62,60.66,60.58,60.58,38200.0,41.9377,41.9654,41.91,41.91,38200.0
2005-06-09 13:45:00,60.59,60.59,60.58,60.59,18400.0,41.917,41.917,41.91,41.917,18400.0
2005-06-09 13:50:00,60.58,60.59,60.52,60.57,15700.0,41.91,41.917,41.8685,41.9031,15700.0
2005-06-09 13:55:00,60.58,60.69,60.57,60.62,24400.0,41.91,41.9861,41.9031,41.9377,24400.0
2005-06-09 14:00:00,60.61,60.62,60.55,60.62,22200.0,41.9308,41.9377,41.8893,41.9377,22200.0
2005-06-09 14:05:00,60.63,60.64,60.58,60.6,26200.0,41.9446,41.9516,41.91,41.9239,26200.0
2005-06-09 14:10:00,60.59,60.61,60.52,60.55,16600.0,41.917,41.9308,41.8685,41.8893,16600.0
2005-06-09 14:15:00,60.54,60.62,60.51,60.57,31300.0,41.8824,41.9377,41.8616,41.9031,31300.0
2005-06-09 14:20:00,60.57,60.57,60.42,60.5,35400.0,41.9031,41.9031,41.7994,41.8547,35400.0
2005-06-09 14:25:00,60.5,60.62,60.49,60.54,25100.0,41.8547,41.9377,41.8478,41.8824,25100.0
2005-06-09 14:30:00,60.54,60.65,60.4,60.64,70100.0,41.8824,41.9585,41.7855,41.9516,70100.0
2005-06-09 14:35:00,60.62,60.62,60.55,60.61,39200.0,41.9377,41.9377,41.8893,41.9308,39200.0
2005-06-09 14:40:00,60.61,60.75,60.6,60.73,34400.0,41.9308,42.0277,41.9239,42.0138,34400.0
2005-06-09 14:45:00,60.73,60.8,60.73,60.75,46900.0,42.0138,42.0622,42.0138,42.0277,46900.0
2005-06-09 14:50:00,60.75,60.81,60.75,60.79,34200.0,42.0277,42.0692,42.0277,42.0553,34200.0
2005-06-09 14:55:00,60.78,60.79,60.69,60.7,96700.0,42.0484,42.0553,41.9861,41.9931,96700.0
2005-06-09 15:00:00,60.7,60.99,60.69,60.72,73000.0,41.9931,42.1937,41.9861,42.0069,73000.0
2005-06-09 15:05:00,60.72,60.73,60.61,60.62,74700.0,42.0069,42.0138,41.9308,41.9377,74700.0
2005-06-09 15:10:00,60.64,60.65,60.61,60.65,15300.0,41.9516,41.9585,41.9308,41.9585,15300.0
2005-06-09 15:15:00,60.65,60.66,60.58,60.59,48800.0,41.9585,41.9654,41.91,41.917,48800.0
2005-06-09 15:20:00,60.59,60.6,60.49,60.51,75600.0,41.917,41.9239,41.8478,41.8616,75600.0
2005-06-09 15:25:00,60.5,60.52,60.35,60.37,65400.0,41.8547,41.8685,41.7509,41.7648,65400.0
2005-06-09 15:30:00,60.36,60.47,60.35,60.43,60500.0,41.7579,41.8339,41.7509,41.8063,60500.0
2005-06-09 15:35:00,60.43,60.46,60.41,60.46,28100.0,41.8063,41.827,41.7924,41.827,28100.0
2005-06-09 15:40:00,60.45,60.5,60.45,60.48,47600.0,41.8201,41.8547,41.8201,41.8409,47600.0
2005-06-09 15:45:00,60.48,60.49,60.44,60.47,61400.0,41.8409,41.8478,41.8132,41.8339,61400.0
2005-06-09 15:50:00,60.48,60.52,60.4,60.4,113900.0,41.8409,41.8685,41.7855,41.7855,113900.0
2005-06-09 15:55:00,60.41,60.41,60.36,60.4,171700.0,41.7924,41.7924,41.7579,41.7855,171700.0
2005-06-10 09:30:00,60.51,60.53,60.41,60.45,162800.0,41.8616,41.8755,41.7924,41.8201,162800.0
2005-06-10 09:35:00,60.44,60.45,60.16,60.2,54900.0,41.8132,41.8201,41.6195,41.6472,54900.0
2005-06-10 09:40:00,60.2,60.28,60.15,60.17,52200.0,41.6472,41.7025,41.6126,41.6264,52200.0
2005-06-10 09:45:00,60.16,60.28,60.16,60.23,53600.0,41.6195,41.7025,41.6195,41.6679,53600.0
2005-06-10 09:50:00,60.23,60.3,60.18,60.23,56300.0,41.6679,41.7163,41.6333,41.6679,56300.0
2005-06-10 09:55:00,60.23,60.31,60.16,60.2,93200.0,41.6679,41.7233,41.6195,41.6472,93200.0
2005-06-10 10:00:00,60.18,60.19,60.15,60.15,49900.0,41.6333,41.6402,41.6126,41.6126,49900.0
2005-06-10 10:05:00,60.15,60.28,60.1,60.12,116100.0,41.6126,41.7025,41.578,41.5918,116100.0
2005-06-10 10:10:00,60.13,60.13,60.07,60.1,32600.0,41.5987,41.5987,41.5572,41.578,32600.0
2005-06-10 10:15:00,60.1,60.16,60.09,60.1,41200.0,41.578,41.6195,41.5711,41.578,41200.0
2005-06-10 10:20:00,60.1,60.16,60.1,60.15,82500.0,41.578,41.6195,41.578,41.6126,82500.0
2005-06-10 10:25:00,60.15,60.22,60.14,60.2,51500.0,41.6126,41.661,41.6057,41.6472,51500.0
2005-06-10 10:30:00,60.2,60.2,60.1,60.1,38800.0,41.6472,41.6472,41.578,41.578,38800.0
2005-06-10 10:35:00,60.12,60.23,60.12,60.21,42500.0,41.5918,41.6679,41.5918,41.6541,42500.0
2005-06-10 10:40:00,60.2,60.24,60.16,60.2,46100.0,41.6472,41.6748,41.6195,41.6472,46100.0
2005-06-10 10:45:00,60.2,60.27,60.19,60.2,33300.0,41.6472,41.6956,41.6402,41.6472,33300.0
2005-06-10 10:50:00,60.2,60.3,60.2,60.25,59500.0,41.6472,41.7163,41.6472,41.6818,59500.0
2005-06-10 10:55:00,60.26,60.27,60.16,60.21,50100.0,41.6887,41.6956,41.6195,41.6541,50100.0
2005-06-10 11:00:00,60.2,60.28,60.17,60.17,55400.0,41.6472,41.7025,41.6264,41.6264,55400.0
2005-06-10 11:05:00,60.21,60.28,60.18,60.23,56200.0,41.6541,41.7025,41.6333,41.6679,56200.0
2005-06-10 11:10:00,60.23,60.26,60.2,60.23,32700.0,41.6679,41.6887,41.6472,41.6679,32700.0
2005-06-10 11:15:00,60.23,60.25,60.14,60.15,35700.0,41.6679,41.6818,41.6057,41.6126,35700.0
2005-06-10 11:20:00,60.16,60.19,60.14,60.19,31000.0,41.6195,41.6402,41.6057,41.6402,31000.0
2005-06-10 11:25:00,60.19,60.23,60.17,60.21,31100.0,41.6402,41.6679,41.6264,41.6541,31100.0
2005-06-10 11:30:00,60.21,60.22,60.19,60.19,32500.0,41.6541,41.661,41.6402,41.6402,32500.0
2005-06-10 11:35:00,60.19,60.2,60.16,60.18,35000.0,41.6402,41.6472,41.6195,41.6333,35000.0
2005-06-10 11:40:00,60.17,60.18,60.11,60.12,35400.0,41.6264,41.6333,41.5849,41.5918,35400.0
2005-06-10 11:45:00,60.12,60.18,60.11,60.14,61500.0,41.5918,41.6333,41.5849,41.6057,61500.0
2005-06-10 11:50:00,60.14,60.2,60.08,60.18,46500.0,41.6057,41.6472,41.5641,41.6333,46500.0
2005-06-10 11:55:00,60.17,60.17,60.08,60.1,37600.0,41.6264,41.6264,41.5641,41.578,37600.0
2005-06-10 12:00:00,60.1,60.19,60.09,60.19,49800.0,41.578,41.6402,41.5711,41.6402,49800.0
2005-06-10 12:05:00,60.18,60.19,60.06,60.08,64500.0,41.6333,41.6402,41.5503,41.5641,64500.0
2005-06-10 12:10:00,60.08,60.13,60.05,60.13,18700.0,41.5641,41.5987,41.5434,41.5987,18700.0
2005-06-10 12:15:00,60.11,60.13,59.9,60.06,73600.0,41.5849,41.5987,41.4396,41.5503,73600.0
2005-06-10 12:20:00,60.06,60.07,60.02,60.03,45200.0,41.5503,41.5572,41.5226,41.5296,45200.0
2005-06-10 12:25:00,60.04,60.06,60.03,60.06,32600.0,41.5365,41.5503,41.5296,41.5503,32600.0
2005-06-10 12:30:00,60.04,60.06,60.04,60.05,45300.0,41.5365,41.5503,41.5365,41.5434,45300.0
2005-06-10 12:35:00,60.06,60.08,60.02,60.07,33200.0,41.5503,41.5641,41.5226,41.5572,33200.0
2005-06-10 12:40:00,60.08,60.08,60.04,60.06,37500.0,41.5641,41.5641,41.5365,41.5503,37500.0
2005-06-10 12:45:00,60.05,60.07,60.05,60.06,17900.0,41.5434,41.5572,41.5434,41.5503,17900.0
2005-06-10 12:50:00,60.06,60.09,60.04,60.09,26100.0,41.5503,41.5711,41.5365,41.5711,26100.0
2005-06-10 12:55:00,60.09,60.1,60.05,60.05,22500.0,41.5711,41.578,41.5434,41.5434,22500.0
2005-06-10 13:00:00,60.06,60.11,60.05,60.08,34400.0,41.5503,41.5849,41.5434,41.5641,34400.0
2005-06-10 13:05:00,60.07,60.15,60.07,60.1,34500.0,41.5572,41.6126,41.5572,41.578,34500.0
2005-06-10 13:10:00,60.09,60.13,60.09,60.1,10700.0,41.5711,41.5987,41.5711,41.578,10700.0
2005-06-10 13:15:00,60.1,60.11,60.08,60.1,23000.0,41.578,41.5849,41.5641,41.578,23000.0
2005-06-10 13:20:00,60.08,60.09,60.04,60.08,38500.0,41.5641,41.5711,41.5365,41.5641,38500.0
2005-06-10 13:25:00,60.08,60.09,60.05,60.07,32000.0,41.5641,41.5711,41.5434,41.5572,32000.0
2005-06-10 13:30:00,60.06,60.1,60.04,60.1,36600.0,41.5503,41.578,41.5365,41.578,36600.0
2005-06-10 13:35:00,60.1,60.17,60.09,60.11,48000.0,41.578,41.6264,41.5711,41.5849,48000.0
2005-06-10 13:40:00,60.13,60.14,60.07,60.11,37100.0,41.5987,41.6057,41.5572,41.5849,37100.0
2005-06-10 13:45:00,60.11,60.13,60.1,60.1,15100.0,41.5849,41.5987,41.578,41.578,15100.0
2005-06-10 13:50:00,60.1,60.11,60.01,60.03,41900.0,41.578,41.5849,41.5157,41.5296,41900.0
2005-06-10 13:55:00,60.04,60.07,60.02,60.05,48000.0,41.5365,41.5572,41.5226,41.5434,48000.0
2005-06-10 14:00:00,60.05,60.1,60.03,60.09,27800.0,41.5434,41.578,41.5296,41.5711,27800.0
2005-06-10 14:05:00,60.08,60.12,59.99,60.02,34700.0,41.5641,41.5918,41.5019,41.5226,34700.0
2005-06-10 14:10:00,60.01,60.05,60.01,60.02,22700.0,41.5157,41.5434,41.5157,41.5226,22700.0
2005-06-10 14:15:00,60.02,60.02,60.0,60.01,20000.0,41.5226,41.5226,41.5088,41.5157,20000.0
2005-06-10 14:20:00,60.0,60.09,60.0,60.08,28300.0,41.5088,41.5711,41.5088,41.5641,28300.0
2005-06-10 14:25:00,60.08,60.11,60.01,60.06,76100.0,41.5641,41.5849,41.5157,41.5503,76100.0
2005-06-10 14:30:00,60.06,60.1,60.03,60.05,36100.0,41.5503,41.578,41.5296,41.5434,36100.0
2005-06-10 14:35:00,60.05,60.09,60.05,60.09,31100.0,41.5434,41.5711,41.5434,41.5711,31100.0
2005-06-10 14:40:00,60.09,60.11,60.02,60.02,39400.0,41.5711,41.5849,41.5226,41.5226,39400.0
2005-06-10 14:45:00,60.0,60.07,59.96,60.0,73800.0,41.5088,41.5572,41.4811,41.5088,73800.0
2005-06-10 14:50:00,60.0,60.07,59.98,60.06,40500.0,41.5088,41.5572,41.495,41.5503,40500.0
2005-06-10 14:55:00,60.07,60.1,60.05,60.1,70300.0,41.5572,41.578,41.5434,41.578,70300.0
2005-06-10 15:00:00,60.1,60.19,60.09,60.16,43700.0,41.578,41.6402,41.5711,41.6195,43700.0
2005-06-10 15:05:00,60.14,60.23,60.14,60.18,61400.0,41.6057,41.6679,41.6057,41.6333,61400.0
2005-06-10 15:10:00,60.18,60.22,60.16,60.18,69500.0,41.6333,41.661,41.6195,41.6333,69500.0
2005-06-10 15:15:00,60.19,60.23,60.18,60.21,43000.0,41.6402,41.6679,41.6333,41.6541,43000.0
2005-06-10 15:20:00,60.22,60.22,60.15,60.19,82800.0,41.661,41.661,41.6126,41.6402,82800.0
2005-06-10 15:25:00,60.2,60.24,60.19,60.22,27300.0,41.6472,41.6748,41.6402,41.661,27300.0
2005-06-10 15:30:00,60.24,60.3,60.21,60.22,64500.0,41.6748,41.7163,41.6541,41.661,64500.0
2005-06-10 15:35:00,60.21,60.28,60.21,60.25,28200.0,41.6541,41.7025,41.6541,41.6818,28200.0
2005-06-10 15:40:00,60.26,60.31,60.2,60.21,65800.0,41.6887,41.7233,41.6472,41.6541,65800.0
2005-06-10 15:45:00,60.2,60.26,60.17,60.21,44500.0,41.6472,41.6887,41.6264,41.6541,44500.0
2005-06-10 15:50:00,60.2,60.21,60.1,60.1,92400.0,41.6472,41.6541,41.578,41.578,92400.0
2005-06-10 15:55:00,60.1,60.28,60.09,60.24,169500.0,41.578,41.7025,41.5711,41.6748,169500.0
2005-06-13 09:30:00,60.21,60.41,60.21,60.28,313700.0,41.6541,41.7924,41.6541,41.7025,313700.0
2005-06-13 09:35:00,60.3,60.33,60.25,60.33,104200.0,41.7163,41.7371,41.6818,41.7371,104200.0
2005-06-13 09:40:00,60.33,60.41,60.32,60.37,60900.0,41.7371,41.7924,41.7302,41.7648,60900.0
2005-06-13 09:45:00,60.37,60.45,60.35,60.39,94900.0,41.7648,41.8201,41.7509,41.7786,94900.0
2005-06-13 09:50:00,60.37,60.41,60.37,60.37,74900.0,41.7648,41.7924,41.7648,41.7648,74900.0
2005-06-13 09:55:00,60.37,60.45,60.37,60.43,87100.0,41.7648,41.8201,41.7648,41.8063,87100.0
2005-06-13 10:00:00,60.42,60.42,60.37,60.38,36700.0,41.7994,41.7994,41.7648,41.7717,36700.0
2005-06-13 10:05:00,60.38,60.4,60.19,60.2,81200.0,41.7717,41.7855,41.6402,41.6472,81200.0
2005-06-13 10:10:00,60.2,60.22,60.07,60.09,42900.0,41.6472,41.661,41.5572,41.5711,42900.0
2005-06-13 10:15:00,60.08,60.12,60.04,60.06,40100.0,41.5641,41.5918,41.5365,41.5503,40100.0
2005-06-13 10:20:00,60.07,60.08,60.01,60.07,59300.0,41.5572,41.5641,41.5157,41.5572,59300.0
2005-06-13 10:25:00,60.08,60.1,60.02,60.05,46100.0,41.5641,41.578,41.5226,41.5434,46100.0
2005-06-13 10:30:00,60.04,60.18,60.04,60.14,175700.0,41.5365,41.6333,41.5365,41.6057,175700.0
2005-06-13 10:35:00,60.15,60.3,60.14,60.27,128900.0,41.6126,41.7163,41.6057,41.6956,128900.0
2005-06-13 10:40:00,60.25,60.4,60.24,60.32,88200.0,41.6818,41.7855,41.6748,41.7302,88200.0
2005-06-13 10:45:00,60.31,60.44,60.31,60.35,80800.0,41.7233,41.8132,41.7233,41.7509,80800.0
2005-06-13 10:50:00,60.33,60.35,60.21,60.26,80600.0,41.7371,41.7509,41.6541,41.6887,80600.0
2005-06-13 10:55:00,60.24,60.28,60.2,60.25,87800.0,41.6748,41.7025,41.6472,41.6818,87800.0
2005-06-13 11:00:00,60.25,60.3,60.2,60.25,66200.0,41.6818,41.7163,41.6472,41.6818,66200.0
2005-06-13 11:05:00,60.24,60.34,60.23,60.29,61700.0,41.6748,41.744,41.6679,41.7094,61700.0
2005-06-13 11:10:00,60.29,60.32,60.22,60.25,45200.0,41.7094,41.7302,41.661,41.6818,45200.0
2005-06-13 11:15:00,60.25,60.3,60.25,60.28,40500.0,41.6818,41.7163,41.6818,41.7025,40500.0
2005-06-13 11:20:00,60.29,60.31,60.19,60.29,62100.0,41.7094,41.7233,41.6402,41.7094,62100.0
2005-06-13 11:25:00,60.29,60.29,60.22,60.26,41300.0,41.7094,41.7094,41.661,41.6887,41300.0
2005-06-13 11:30:00,60.26,60.3,60.25,60.28,35300.0,41.6887,41.7163,41.6818,41.7025,35300.0
2005-06-13 11:35:00,60.28,60.3,60.26,60.28,37800.0,41.7025,41.7163,41.6887,41.7025,37800.0
2005-06-13 11:40:00,60.28,60.28,60.19,60.26,44000.0,41.7025,41.7025,41.6402,41.6887,44000.0
2005-06-13 11:45:00,60.26,60.4,60.24,60.37,78700.0,41.6887,41.7855,41.6748,41.7648,78700.0
2005-06-13 11:50:00,60.37,60.48,60.37,60.44,81900.0,41.7648,41.8409,41.7648,41.8132,81900.0
2005-06-13 11:55:00,60.42,60.48,60.4,60.44,27700.0,41.7994,41.8409,41.7855,41.8132,27700.0
2005-06-13 12:00:00,60.43,60.51,60.43,60.45,41000.0,41.8063,41.8616,41.8063,41.8201,41000.0
2005-06-13 12:05:00,60.45,60.45,60.41,60.43,24500.0,41.8201,41.8201,41.7924,41.8063,24500.0
2005-06-13 12:10:00,60.44,60.45,60.37,60.39,17300.0,41.8132,41.8201,41.7648,41.7786,17300.0
2005-06-13 12:15:00,60.39,60.45,60.38,60.4,28000.0,41.7786,41.8201,41.7717,41.7855,28000.0
2005-06-13 12:20:00,60.4,60.44,60.37,60.43,25700.0,41.7855,41.8132,41.7648,41.8063,25700.0
2005-06-13 12:25:00,60.43,60.45,60.39,60.45,25000.0,41.8063,41.8201,41.7786,41.8201,25000.0
2005-06-13 12:30:00,60.45,60.5,60.39,60.49,88200.0,41.8201,41.8547,41.7786,41.8478,88200.0
2005-06-13 12:35:00,60.49,60.5,60.42,60.42,18200.0,41.8478,41.8547,41.7994,41.7994,18200.0
2005-06-13 12:40:00,60.42,60.44,60.34,60.42,50300.0,41.7994,41.8132,41.744,41.7994,50300.0
2005-06-13 12:45:00,60.43,60.46,60.37,60.38,33600.0,41.8063,41.827,41.7648,41.7717,33600.0
2005-06-13 12:50:00,60.4,60.5,60.38,60.44,45400.0,41.7855,41.8547,41.7717,41.8132,45400.0
2005-06-13 12:55:00,60.44,60.45,60.4,60.41,29800.0,41.8132,41.8201,41.7855,41.7924,29800.0
2005-06-13 13:00:00,60.4,60.47,60.39,60.47,20100.0,41.7855,41.8339,41.7786,41.8339,20100.0
2005-06-13 13:05:00,60.45,60.5,60.45,60.45,32200.0,41.8201,41.8547,41.8201,41.8201,32200.0
2005-06-13 13:10:00,60.45,60.5,60.41,60.49,59900.0,41.8201,41.8547,41.7924,41.8478,59900.0
2005-06-13 13:15:00,60.49,60.5,60.47,60.49,24300.0,41.8478,41.8547,41.8339,41.8478,24300.0
2005-06-13 13:20:00,60.5,60.57,60.49,60.53,34000.0,41.8547,41.9031,41.8478,41.8755,34000.0
2005-06-13 13:25:00,60.53,60.6,60.52,60.57,25500.0,41.8755,41.9239,41.8685,41.9031,25500.0
2005-06-13 13:30:00,60.58,60.59,60.49,60.5,21600.0,41.91,41.917,41.8478,41.8547,21600.0
2005-06-13 13:35:00,60.5,60.6,60.5,60.55,43100.0,41.8547,41.9239,41.8547,41.8893,43100.0
2005-06-13 13:40:00,60.54,60.56,60.51,60.54,14500.0,41.8824,41.8962,41.8616,41.8824,14500.0
2005-06-13 13:45:00,60.54,60.55,60.5,60.54,10200.0,41.8824,41.8893,41.8547,41.8824,10200.0
2005-06-13 13:50:00,60.55,60.56,60.48,60.56,49800.0,41.8893,41.8962,41.8409,41.8962,49800.0
2005-06-13 13:55:00,60.55,60.57,60.4,60.45,42800.0,41.8893,41.9031,41.7855,41.8201,42800.0
2005-06-13 14:00:00,60.45,60.48,60.4,60.44,38500.0,41.8201,41.8409,41.7855,41.8132,38500.0
2005-06-13 14:05:00,60.45,60.58,60.45,60.46,45700.0,41.8201,41.91,41.8201,41.827,45700.0
2005-06-13 14:10:00,60.47,60.48,60.43,60.43,21800.0,41.8339,41.8409,41.8063,41.8063,21800.0
2005-06-13 14:15:00,60.44,60.44,60.35,60.42,40900.0,41.8132,41.8132,41.7509,41.7994,40900.0
2005-06-13 14:20:00,60.42,60.5,60.4,60.5,34200.0,41.7994,41.8547,41.7855,41.8547,34200.0
2005-06-13 14:25:00,60.5,60.5,60.39,60.41,16400.0,41.8547,41.8547,41.7786,41.7924,16400.0
2005-06-13 14:30:00,60.41,60.41,60.26,60.32,119500.0,41.7924,41.7924,41.6887,41.7302,119500.0
2005-06-13 14:35:00,60.33,60.45,60.32,60.43,51100.0,41.7371,41.8201,41.7302,41.8063,51100.0
2005-06-13 14:40:00,60.41,60.44,60.35,60.35,25500.0,41.7924,41.8132,41.7509,41.7509,25500.0
2005-06-13 14:45:00,60.33,60.35,60.29,60.33,55000.0,41.7371,41.7509,41.7094,41.7371,55000.0
2005-06-13 14:50:00,60.34,60.4,60.33,60.37,17000.0,41.744,41.7855,41.7371,41.7648,17000.0
2005-06-13 14:55:00,60.39,60.49,60.37,60.39,62700.0,41.7786,41.8478,41.7648,41.7786,62700.0
2005-06-13 15:00:00,60.4,60.42,60.2,60.25,37500.0,41.7855,41.7994,41.6472,41.6818,37500.0
2005-06-13 15:05:00,60.23,60.32,60.19,60.3,67300.0,41.6679,41.7302,41.6402,41.7163,67300.0
2005-06-13 15:10:00,60.3,60.3,60.21,60.22,36700.0,41.7163,41.7163,41.6541,41.661,36700.0
2005-06-13 15:15:00,60.22,60.22,60.0,60.01,126200.0,41.661,41.661,41.5088,41.5157,126200.0
2005-06-13 15:20:00,60.02,60.14,60.02,60.09,73800.0,41.5226,41.6057,41.5226,41.5711,73800.0
2005-06-13 15:25:00,60.09,60.12,60.07,60.08,40000.0,41.5711,41.5918,41.5572,41.5641,40000.0
2005-06-13 15:30:00,60.07,60.08,59.94,60.01,118200.0,41.5572,41.5641,41.4673,41.5157,118200.0
2005-06-13 15:35:00,60.05,60.12,59.97,60.06,254700.0,41.5434,41.5918,41.488,41.5503,254700.0
2005-06-13 15:40:00,60.07,60.13,60.06,60.06,51200.0,41.5572,41.5987,41.5503,41.5503,51200.0
2005-06-13 15:45:00,60.06,60.08,60.04,60.05,91900.0,41.5503,41.5641,41.5365,41.5434,91900.0
2005-06-13 15:50:00,60.04,60.1,60.01,60.03,116000.0,41.5365,41.578,41.5157,41.5296,116000.0
2005-06-13 15:55:00,60.04,60.12,60.02,60.06,137200.0,41.5365,41.5918,41.5226,41.5503,137200.0
2005-06-14 09:30:00,60.06,60.08,59.86,59.98,145100.0,41.5503,41.5641,41.4119,41.495,145100.0
2005-06-14 09:35:00,60.01,60.05,59.9,60.0,105500.0,41.5157,41.5434,41.4396,41.5088,105500.0
2005-06-14 09:40:00,60.01,60.07,59.99,60.04,49800.0,41.5157,41.5572,41.5019,41.5365,49800.0
2005-06-14 09:45:00,60.04,60.15,59.98,60.0,116300.0,41.5365,41.6126,41.495,41.5088,116300.0
2005-06-14 09:50:00,59.99,60.05,59.94,59.95,63900.0,41.5019,41.5434,41.4673,41.4742,63900.0
2005-06-14 09:55:00,59.95,60.1,59.95,60.06,46500.0,41.4742,41.578,41.4742,41.5503,46500.0
2005-06-14 10:00:00,60.06,60.08,59.93,60.03,27300.0,41.5503,41.5641,41.4604,41.5296,27300.0
2005-06-14 10:05:00,60.03,60.08,59.92,60.02,120800.0,41.5296,41.5641,41.4535,41.5226,120800.0
2005-06-14 10:10:00,60.03,60.09,60.01,60.09,57700.0,41.5296,41.5711,41.5157,41.5711,57700.0
2005-06-14 10:15:00,60.09,60.11,59.99,60.0,52900.0,41.5711,41.5849,41.5019,41.5088,52900.0
2005-06-14 10:20:00,59.99,59.99,59.79,59.83,106200.0,41.5019,41.5019,41.3635,41.3912,106200.0
2005-06-14 10:25:00,59.85,59.9,59.76,59.76,32000.0,41.405,41.4396,41.3428,41.3428,32000.0
2005-06-14 10:30:00,59.76,59.77,59.5,59.59,195100.0,41.3428,41.3497,41.1629,41.2252,195100.0
2005-06-14 10:35:00,59.59,59.69,59.59,59.64,64600.0,41.2252,41.2943,41.2252,41.2597,64600.0
2005-06-14 10:40:00,59.63,59.7,59.59,59.6,83500.0,41.2528,41.3013,41.2252,41.2321,83500.0
2005-06-14 10:45:00,59.61,59.76,59.61,59.71,55600.0,41.239,41.3428,41.239,41.3082,55600.0
2005-06-14 10:50:00,59.73,59.88,59.71,59.81,37700.0,41.322,41.4258,41.3082,41.3774,37700.0
2005-06-14 10:55:00,59.83,59.87,59.72,59.86,58200.0,41.3912,41.4189,41.3151,41.4119,58200.0
2005-06-14 11:00:00,59.86,59.9,59.85,59.85,27100.0,41.4119,41.4396,41.405,41.405,27100.0
2005-06-14 11:05:00,59.87,59.93,59.85,59.93,29300.0,41.4189,41.4604,41.405,41.4604,29300.0
2005-06-14 11:10:00,59.93,59.96,59.92,59.95,58600.0,41.4604,41.4811,41.4535,41.4742,58600.0
2005-06-14 11:15:00,59.94,60.01,59.94,59.99,73900.0,41.4673,41.5157,41.4673,41.5019,73900.0
2005-06-14 11:20:00,59.99,60.01,59.88,59.88,38500.0,41.5019,41.5157,41.4258,41.4258,38500.0
2005-06-14 11:25:00,59.89,59.96,59.87,59.91,34900.0,41.4327,41.4811,41.4189,41.4465,34900.0
2005-06-14 11:30:00,59.9,60.0,59.9,59.94,48700.0,41.4396,41.5088,41.4396,41.4673,48700.0
2005-06-14 11:35:00,59.95,60.09,59.95,60.0,112900.0,41.4742,41.5711,41.4742,41.5088,112900.0
2005-06-14 11:40:00,60.0,60.08,59.99,60.03,60400.0,41.5088,41.5641,41.5019,41.5296,60400.0
2005-06-14 11:45:00,60.05,60.5,60.05,60.17,180500.0,41.5434,41.8547,41.5434,41.6264,180500.0
2005-06-14 11:50:00,60.18,60.2,60.16,60.18,71500.0,41.6333,41.6472,41.6195,41.6333,71500.0
2005-06-14 11:55:00,60.18,60.18,60.08,60.15,119600.0,41.6333,41.6333,41.5641,41.6126,119600.0
2005-06-14 12:00:00,60.14,60.16,60.1,60.11,43700.0,41.6057,41.6195,41.578,41.5849,43700.0
2005-06-14 12:05:00,60.12,60.14,60.05,60.07,78400.0,41.5918,41.6057,41.5434,41.5572,78400.0
2005-06-14 12:10:00,60.08,60.13,60.06,60.13,23900.0,41.5641,41.5987,41.5503,41.5987,23900.0
2005-06-14 12:15:00,60.12,60.16,60.07,60.14,153700.0,41.5918,41.6195,41.5572,41.6057,153700.0
2005-06-14 12:20:00,60.13,60.15,60.07,60.09,46300.0,41.5987,41.6126,41.5572,41.5711,46300.0
2005-06-14 12:25:00,60.07,60.11,60.0,60.0,97100.0,41.5572,41.5849,41.5088,41.5088,97100.0
2005-06-14 12:30:00,60.01,60.05,60.0,60.05,16300.0,41.5157,41.5434,41.5088,41.5434,16300.0
2005-06-14 12:35:00,60.05,60.05,60.02,60.05,18300.0,41.5434,41.5434,41.5226,41.5434,18300.0
2005-06-14 12:40:00,60.05,60.09,60.03,60.04,50100.0,41.5434,41.5711,41.5296,41.5365,50100.0
2005-06-14 12:45:00,60.05,60.06,60.02,60.04,38800.0,41.5434,41.5503,41.5226,41.5365,38800.0
2005-06-14 12:50:00,60.04,60.05,60.02,60.02,19000.0,41.5365,41.5434,41.5226,41.5226,19000.0
2005-06-14 12:55:00,60.04,60.09,60.04,60.09,48100.0,41.5365,41.5711,41.5365,41.5711,48100.0
2005-06-14 13:00:00,60.09,60.1,60.06,60.08,26200.0,41.5711,41.578,41.5503,41.5641,26200.0
2005-06-14 13:05:00,60.09,60.15,60.08,60.12,25000.0,41.5711,41.6126,41.5641,41.5918,25000.0
2005-06-14 13:10:00,60.12,60.12,60.06,60.09,34000.0,41.5918,41.5918,41.5503,41.5711,34000.0
2005-06-14 13:15:00,60.09,60.12,60.07,60.12,38200.0,41.5711,41.5918,41.5572,41.5918,38200.0
2005-06-14 13:20:00,60.13,60.15,60.12,60.14,118500.0,41.5987,41.6126,41.5918,41.6057,118500.0
2005-06-14 13:25:00,60.15,60.18,60.09,60.1,79300.0,41.6126,41.6333,41.5711,41.578,79300.0
2005-06-14 13:30:00,60.1,60.15,60.07,60.13,62600.0,41.578,41.6126,41.5572,41.5987,62600.0
2005-06-14 13:35:00,60.14,60.2,60.14,60.19,24400.0,41.6057,41.6472,41.6057,41.6402,24400.0
2005-06-14 13:40:00,60.19,60.25,60.19,60.21,43700.0,41.6402,41.6818,41.6402,41.6541,43700.0
2005-06-14 13:45:00,60.21,60.35,60.21,60.32,77000.0,41.6541,41.7509,41.6541,41.7302,77000.0
2005-06-14 13:50:00,60.31,60.37,60.28,60.34,34400.0,41.7233,41.7648,41.7025,41.744,34400.0
2005-06-14 13:55:00,60.35,60.37,60.3,60.34,104800.0,41.7509,41.7648,41.7163,41.744,104800.0
2005-06-14 14:00:00,60.35,60.45,60.35,60.38,85000.0,41.7509,41.8201,41.7509,41.7717,85000.0
2005-06-14 14:05:00,60.39,60.44,60.33,60.44,51000.0,41.7786,41.8132,41.7371,41.8132,51000.0
2005-06-14 14:10:00,60.43,60.45,60.35,60.4,40600.0,41.8063,41.8201,41.7509,41.7855,40600.0
2005-06-14 14:15:00,60.4,60.42,60.35,60.41,19400.0,41.7855,41.7994,41.7509,41.7924,19400.0
2005-06-14 14:20:00,60.4,60.41,60.34,60.35,52700.0,41.7855,41.7924,41.744,41.7509,52700.0
2005-06-14 14:25:00,60.35,60.39,60.24,60.27,46400.0,41.7509,41.7786,41.6748,41.6956,46400.0
2005-06-14 14:30:00,60.27,60.27,60.21,60.24,50200.0,41.6956,41.6956,41.6541,41.6748,50200.0
2005-06-14 14:35:00,60.24,60.27,60.2,60.27,49800.0,41.6748,41.6956,41.6472,41.6956,49800.0
2005-06-14 14:40:00,60.26,60.26,60.15,60.2,73600.0,41.6887,41.6887,41.6126,41.6472,73600.0
2005-06-14 14:45:00,60.2,60.25,60.17,60.23,97200.0,41.6472,41.6818,41.6264,41.6679,97200.0
2005-06-14 14:50:00,60.23,60.24,60.11,60.13,78700.0,41.6679,41.6748,41.5849,41.5987,78700.0
2005-06-14 14:55:00,60.13,60.19,60.13,60.18,12500.0,41.5987,41.6402,41.5987,41.6333,12500.0
2005-06-14 15:00:00,60.18,60.19,60.14,60.16,67300.0,41.6333,41.6402,41.6057,41.6195,67300.0
2005-06-14 15:05:00,60.16,60.23,60.15,60.21,40100.0,41.6195,41.6679,41.6126,41.6541,40100.0
2005-06-14 15:10:00,60.2,60.22,60.17,60.19,36900.0,41.6472,41.661,41.6264,41.6402,36900.0
2005-06-14 15:15:00,60.18,60.21,60.17,60.21,34400.0,41.6333,41.6541,41.6264,41.6541,34400.0
2005-06-14 15:20:00,60.21,60.28,60.2,60.23,103900.0,41.6541,41.7025,41.6472,41.6679,103900.0
2005-06-14 15:25:00,60.23,60.3,60.22,60.28,76400.0,41.6679,41.7163,41.661,41.7025,76400.0
2005-06-14 15:30:00,60.29,60.29,60.15,60.15,55100.0,41.7094,41.7094,41.6126,41.6126,55100.0
2005-06-14 15:35:00,60.16,60.22,60.15,60.2,27500.0,41.6195,41.661,41.6126,41.6472,27500.0
2005-06-14 15:40:00,60.21,60.22,60.16,60.17,57500.0,41.6541,41.661,41.6195,41.6264,57500.0
2005-06-14 15:45:00,60.17,60.2,60.13,60.16,96600.0,41.6264,41.6472,41.5987,41.6195,96600.0
2005-06-14 15:50:00,60.16,60.2,60.11,60.13,98600.0,41.6195,41.6472,41.5849,41.5987,98600.0
2005-06-14 15:55:00,60.13,60.28,60.13,60.25,241600.0,41.5987,41.7025,41.5987,41.6818,241600.0
2005-06-15 09:30:00,60.4,60.44,60.07,60.17,205700.0,41.7855,41.8132,41.5572,41.6264,205700.0
2005-06-15 09:35:00,60.17,60.19,60.07,60.09,43800.0,41.6264,41.6402,41.5572,41.5711,43800.0
2005-06-15 09:40:00,60.09,60.09,59.95,59.98,104200.0,41.5711,41.5711,41.4742,41.495,104200.0
2005-06-15 09:45:00,59.98,60.06,59.91,60.01,77600.0,41.495,41.5503,41.4465,41.5157,77600.0
2005-06-15 09:50:00,60.01,60.23,59.92,60.16,82000.0,41.5157,41.6679,41.4535,41.6195,82000.0
2005-06-15 09:55:00,60.14,60.15,60.0,60.09,60600.0,41.6057,41.6126,41.5088,41.5711,60600.0
2005-06-15 10:00:00,60.09,60.2,60.03,60.16,94700.0,41.5711,41.6472,41.5296,41.6195,94700.0
2005-06-15 10:05:00,60.16,60.16,60.07,60.11,90200.0,41.6195,41.6195,41.5572,41.5849,90200.0
2005-06-15 10:10:00,60.1,60.12,60.0,60.05,111300.0,41.578,41.5918,41.5088,41.5434,111300.0
2005-06-15 10:15:00,60.04,60.16,60.0,60.02,60100.0,41.5365,41.6195,41.5088,41.5226,60100.0
2005-06-15 10:20:00,60.01,60.07,59.99,59.99,87700.0,41.5157,41.5572,41.5019,41.5019,87700.0
2005-06-15 10:25:00,59.99,59.99,59.86,59.94,94600.0,41.5019,41.5019,41.4119,41.4673,94600.0
2005-06-15 10:30:00,59.94,59.94,59.8,59.88,150100.0,41.4673,41.4673,41.3704,41.4258,150100.0
2005-06-15 10:35:00,59.88,59.97,59.84,59.92,82300.0,41.4258,41.488,41.3981,41.4535,82300.0
2005-06-15 10:40:00,59.92,59.96,59.88,59.92,52700.0,41.4535,41.4811,41.4258,41.4535,52700.0
2005-06-15 10:45:00,59.93,59.94,59.8,59.87,81700.0,41.4604,41.4673,41.3704,41.4189,81700.0
2005-06-15 10:50:00,59.87,59.94,59.8,59.84,86900.0,41.4189,41.4673,41.3704,41.3981,86900.0
2005-06-15 10:55:00,59.83,59.84,59.75,59.8,65000.0,41.3912,41.3981,41.3358,41.3704,65000.0
2005-06-15 11:00:00,59.8,59.82,59.72,59.74,69800.0,41.3704,41.3843,41.3151,41.3289,69800.0
2005-06-15 11:05:00,59.74,59.83,59.73,59.74,92500.0,41.3289,41.3912,41.322,41.3289,92500.0
2005-06-15 11:10:00,59.73,59.8,59.68,59.77,62000.0,41.322,41.3704,41.2874,41.3497,62000.0
2005-06-15 11:15:00,59.79,59.82,59.75,59.81,49000.0,41.3635,41.3843,41.3358,41.3774,49000.0
2005-06-15 11:20:00,59.8,59.9,59.79,59.86,54900.0,41.3704,41.4396,41.3635,41.4119,54900.0
2005-06-15 11:25:00,59.88,59.94,59.86,59.91,61900.0,41.4258,41.4673,41.4119,41.4465,61900.0
2005-06-15 11:30:00,59.91,59.92,59.86,59.87,45300.0,41.4465,41.4535,41.4119,41.4189,45300.0
2005-06-15 11:35:00,59.89,59.91,59.84,59.85,45200.0,41.4327,41.4465,41.3981,41.405,45200.0
2005-06-15 11:40:00,59.85,59.88,59.8,59.8,25600.0,41.405,41.4258,41.3704,41.3704,25600.0
2005-06-15 11:45:00,59.79,59.8,59.7,59.74,61500.0,41.3635,41.3704,41.3013,41.3289,61500.0
2005-06-15 11:50:00,59.74,59.76,59.68,59.75,56700.0,41.3289,41.3428,41.2874,41.3358,56700.0
2005-06-15 11:55:00,59.75,59.76,59.71,59.75,67800.0,41.3358,41.3428,41.3082,41.3358,67800.0
2005-06-15 12:00:00,59.75,59.83,59.75,59.78,35000.0,41.3358,41.3912,41.3358,41.3566,35000.0
2005-06-15 12:05:00,59.79,59.87,59.77,59.87,29400.0,41.3635,41.4189,41.3497,41.4189,29400.0
2005-06-15 12:10:00,59.87,59.88,59.81,59.84,41000.0,41.4189,41.4258,41.3774,41.3981,41000.0
2005-06-15 12:15:00,59.85,59.85,59.78,59.78,12400.0,41.405,41.405,41.3566,41.3566,12400.0
2005-06-15 12:20:00,59.78,59.81,59.76,59.8,32600.0,41.3566,41.3774,41.3428,41.3704,32600.0
2005-06-15 12:25:00,59.8,59.81,59.72,59.75,23900.0,41.3704,41.3774,41.3151,41.3358,23900.0
2005-06-15 12:30:00,59.76,59.9,59.75,59.8,45500.0,41.3428,41.4396,41.3358,41.3704,45500.0
2005-06-15 12:35:00,59.81,59.87,59.8,59.87,20700.0,41.3774,41.4189,41.3704,41.4189,20700.0
2005-06-15 12:40:00,59.85,59.85,59.8,59.81,7400.0,41.405,41.405,41.3704,41.3774,7400.0
2005-06-15 12:45:00,59.81,59.88,59.8,59.8,21000.0,41.3774,41.4258,41.3704,41.3704,21000.0
2005-06-15 12:50:00,59.81,59.83,59.8,59.8,12700.0,41.3774,41.3912,41.3704,41.3704,12700.0
2005-06-15 12:55:00,59.81,59.86,59.8,59.86,14000.0,41.3774,41.4119,41.3704,41.4119,14000.0
2005-06-15 13:00:00,59.86,59.87,59.79,59.79,32500.0,41.4119,41.4189,41.3635,41.3635,32500.0
2005-06-15 13:05:00,59.79,59.79,59.74,59.75,41300.0,41.3635,41.3635,41.3289,41.3358,41300.0
2005-06-15 13:10:00,59.74,59.76,59.7,59.71,34800.0,41.3289,41.3428,41.3013,41.3082,34800.0
2005-06-15 13:15:00,59.71,59.72,59.68,59.69,16600.0,41.3082,41.3151,41.2874,41.2943,16600.0
2005-06-15 13:20:00,59.69,59.7,59.65,59.66,27900.0,41.2943,41.3013,41.2667,41.2736,27900.0
2005-06-15 13:25:00,59.66,59.71,59.65,59.69,50700.0,41.2736,41.3082,41.2667,41.2943,50700.0
2005-06-15 13:30:00,59.67,59.71,59.67,59.69,27200.0,41.2805,41.3082,41.2805,41.2943,27200.0
2005-06-15 13:35:00,59.7,59.71,59.67,59.69,40300.0,41.3013,41.3082,41.2805,41.2943,40300.0
2005-06-15 13:40:00,59.68,59.69,59.65,59.68,35500.0,41.2874,41.2943,41.2667,41.2874,35500.0
2005-06-15 13:45:00,59.68,59.7,59.66,59.68,16500.0,41.2874,41.3013,41.2736,41.2874,16500.0
2005-06-15 13:50:00,59.68,59.75,59.68,59.73,18400.0,41.2874,41.3358,41.2874,41.322,18400.0
2005-06-15 13:55:00,59.74,59.82,59.71,59.71,94200.0,41.3289,41.3843,41.3082,41.3082,94200.0
2005-06-15 14:00:00,59.71,59.79,59.64,59.76,43600.0,41.3082,41.3635,41.2597,41.3428,43600.0
2005-06-15 14:05:00,59.76,59.78,59.7,59.7,14600.0,41.3428,41.3566,41.3013,41.3013,14600.0
2005-06-15 14:10:00,59.7,59.75,59.7,59.75,29000.0,41.3013,41.3358,41.3013,41.3358,29000.0
2005-06-15 14:15:00,59.75,59.93,59.74,59.9,90700.0,41.3358,41.4604,41.3289,41.4396,90700.0
2005-06-15 14:20:00,59.9,59.9,59.78,59.84,94200.0,41.4396,41.4396,41.3566,41.3981,94200.0
2005-06-15 14:25:00,59.82,59.87,59.78,59.81,36700.0,41.3843,41.4189,41.3566,41.3774,36700.0
2005-06-15 14:30:00,59.82,59.85,59.8,59.83,21600.0,41.3843,41.405,41.3704,41.3912,21600.0
2005-06-15 14:35:00,59.82,59.88,59.76,59.78,31900.0,41.3843,41.4258,41.3428,41.3566,31900.0
2005-06-15 14:40:00,59.8,59.84,59.75,59.81,26400.0,41.3704,41.3981,41.3358,41.3774,26400.0
2005-06-15 14:45:00,59.81,59.87,59.78,59.8,45000.0,41.3774,41.4189,41.3566,41.3704,45000.0
2005-06-15 14:50:00,59.81,59.89,59.73,59.75,38300.0,41.3774,41.4327,41.322,41.3358,38300.0
2005-06-15 14:55:00,59.75,59.77,59.72,59.76,24000.0,41.3358,41.3497,41.3151,41.3428,24000.0
2005-06-15 15:00:00,59.77,59.8,59.7,59.7,40200.0,41.3497,41.3704,41.3013,41.3013,40200.0
2005-06-15 15:05:00,59.73,59.82,59.67,59.78,56200.0,41.322,41.3843,41.2805,41.3566,56200.0
2005-06-15 15:10:00,59.77,59.81,59.75,59.8,19200.0,41.3497,41.3774,41.3358,41.3704,19200.0
2005-06-15 15:15:00,59.8,59.81,59.79,59.81,20200.0,41.3704,41.3774,41.3635,41.3774,20200.0
2005-06-15 15:20:00,59.81,59.84,59.74,59.81,46900.0,41.3774,41.3981,41.3289,41.3774,46900.0
2005-06-15 15:25:00,59.83,59.84,59.76,59.84,38000.0,41.3912,41.3981,41.3428,41.3981,38000.0
2005-06-15 15:30:00,59.84,59.92,59.78,59.87,68400.0,41.3981,41.4535,41.3566,41.4189,68400.0
2005-06-15 15:35:00,59.87,59.88,59.8,59.88,38200.0,41.4189,41.4258,41.3704,41.4258,38200.0
2005-06-15 15:40:00,59.88,59.93,59.82,59.86,85700.0,41.4258,41.4604,41.3843,41.4119,85700.0
2005-06-15 15:45:00,59.86,59.9,59.83,59.85,118900.0,41.4119,41.4396,41.3912,41.405,118900.0
2005-06-15 15:50:00,59.85,59.85,59.79,59.81,140000.0,41.405,41.405,41.3635,41.3774,140000.0
2005-06-15 15:55:00,59.81,59.85,59.75,59.79,195800.0,41.3774,41.405,41.3358,41.3635,195800.0
2005-06-16 09:30:00,60.11,60.15,59.86,59.92,201900.0,41.5849,41.6126,41.4119,41.4535,201900.0
2005-06-16 09:35:00,59.92,60.2,59.91,60.17,184200.0,41.4535,41.6472,41.4465,41.6264,184200.0
2005-06-16 09:40:00,60.17,60.28,60.15,60.2,121100.0,41.6264,41.7025,41.6126,41.6472,121100.0
2005-06-16 09:45:00,60.21,60.4,60.15,60.23,186900.0,41.6541,41.7855,41.6126,41.6679,186900.0
2005-06-16 09:50:00,60.26,60.31,60.1,60.11,97900.0,41.6887,41.7233,41.578,41.5849,97900.0
2005-06-16 09:55:00,60.12,60.21,60.09,60.14,56100.0,41.5918,41.6541,41.5711,41.6057,56100.0
2005-06-16 10:00:00,60.12,60.3,60.08,60.29,70000.0,41.5918,41.7163,41.5641,41.7094,70000.0
2005-06-16 10:05:00,60.3,60.44,60.29,60.37,123600.0,41.7163,41.8132,41.7094,41.7648,123600.0
2005-06-16 10:10:00,60.36,60.45,60.36,60.43,95100.0,41.7579,41.8201,41.7579,41.8063,95100.0
2005-06-16 10:15:00,60.43,60.45,60.34,60.39,68500.0,41.8063,41.8201,41.744,41.7786,68500.0
2005-06-16 10:20:00,60.38,60.4,60.26,60.26,49700.0,41.7717,41.7855,41.6887,41.6887,49700.0
2005-06-16 10:25:00,60.25,60.27,60.17,60.2,72800.0,41.6818,41.6956,41.6264,41.6472,72800.0
2005-06-16 10:30:00,60.21,60.24,60.16,60.24,35700.0,41.6541,41.6748,41.6195,41.6748,35700.0
2005-06-16 10:35:00,60.23,60.43,60.23,60.42,95500.0,41.6679,41.8063,41.6679,41.7994,95500.0
2005-06-16 10:40:00,60.43,60.57,60.43,60.55,93500.0,41.8063,41.9031,41.8063,41.8893,93500.0
2005-06-16 10:45:00,60.54,60.6,60.49,60.49,62100.0,41.8824,41.9239,41.8478,41.8478,62100.0
2005-06-16 10:50:00,60.5,60.51,60.45,60.46,54000.0,41.8547,41.8616,41.8201,41.827,54000.0
2005-06-16 10:55:00,60.46,60.49,60.44,60.47,46100.0,41.827,41.8478,41.8132,41.8339,46100.0
2005-06-16 11:00:00,60.46,60.5,60.42,60.45,32600.0,41.827,41.8547,41.7994,41.8201,32600.0
2005-06-16 11:05:00,60.44,60.47,60.38,60.4,56800.0,41.8132,41.8339,41.7717,41.7855,56800.0
2005-06-16 11:10:00,60.39,60.44,60.27,60.29,74400.0,41.7786,41.8132,41.6956,41.7094,74400.0
2005-06-16 11:15:00,60.3,60.32,60.26,60.28,79300.0,41.7163,41.7302,41.6887,41.7025,79300.0
2005-06-16 11:20:00,60.3,60.31,60.25,60.31,64000.0,41.7163,41.7233,41.6818,41.7233,64000.0
2005-06-16 11:25:00,60.27,60.36,60.25,60.27,58600.0,41.6956,41.7579,41.6818,41.6956,58600.0
2005-06-16 11:30:00,60.25,60.34,60.24,60.3,39100.0,41.6818,41.744,41.6748,41.7163,39100.0
2005-06-16 11:35:00,60.31,60.39,60.3,60.37,31100.0,41.7233,41.7786,41.7163,41.7648,31100.0
2005-06-16 11:40:00,60.36,60.36,60.27,60.31,83200.0,41.7579,41.7579,41.6956,41.7233,83200.0
2005-06-16 11:45:00,60.32,60.4,60.31,60.33,27100.0,41.7302,41.7855,41.7233,41.7371,27100.0
2005-06-16 11:50:00,60.35,60.4,60.3,60.34,57000.0,41.7509,41.7855,41.7163,41.744,57000.0
2005-06-16 11:55:00,60.34,60.4,60.32,60.38,45800.0,41.744,41.7855,41.7302,41.7717,45800.0
2005-06-16 12:00:00,60.38,60.4,60.29,60.31,34800.0,41.7717,41.7855,41.7094,41.7233,34800.0
2005-06-16 12:05:00,60.32,60.37,60.29,60.33,50800.0,41.7302,41.7648,41.7094,41.7371,50800.0
2005-06-16 12:10:00,60.32,60.32,60.16,60.25,59300.0,41.7302,41.7302,41.6195,41.6818,59300.0
2005-06-16 12:15:00,60.26,60.27,60.16,60.23,47200.0,41.6887,41.6956,41.6195,41.6679,47200.0
2005-06-16 12:20:00,60.23,60.23,60.17,60.23,32700.0,41.6679,41.6679,41.6264,41.6679,32700.0
2005-06-16 12:25:00,60.23,60.26,60.21,60.23,12400.0,41.6679,41.6887,41.6541,41.6679,12400.0
2005-06-16 12:30:00,60.21,60.28,60.2,60.24,29600.0,41.6541,41.7025,41.6472,41.6748,29600.0
2005-06-16 12:35:00,60.25,60.38,60.22,60.28,41900.0,41.6818,41.7717,41.661,41.7025,41900.0
2005-06-16 12:40:00,60.3,60.31,60.24,60.27,16300.0,41.7163,41.7233,41.6748,41.6956,16300.0
2005-06-16 12:45:00,60.27,60.3,60.25,60.29,23600.0,41.6956,41.7163,41.6818,41.7094,23600.0
2005-06-16 12:50:00,60.28,60.35,60.28,60.34,13000.0,41.7025,41.7509,41.7025,41.744,13000.0
2005-06-16 12:55:00,60.34,60.38,60.32,60.37,30600.0,41.744,41.7717,41.7302,41.7648,30600.0
2005-06-16 13:00:00,60.37,60.4,60.32,60.36,37400.0,41.7648,41.7855,41.7302,41.7579,37400.0
2005-06-16 13:05:00,60.36,60.37,60.3,60.31,31900.0,41.7579,41.7648,41.7163,41.7233,31900.0
2005-06-16 13:10:00,60.32,60.32,60.29,60.31,18200.0,41.7302,41.7302,41.7094,41.7233,18200.0
2005-06-16 13:15:00,60.31,60.32,60.27,60.32,27300.0,41.7233,41.7302,41.6956,41.7302,27300.0
2005-06-16 13:20:00,60.31,60.33,60.28,60.3,22200.0,41.7233,41.7371,41.7025,41.7163,22200.0
2005-06-16 13:25:00,60.29,60.3,60.25,60.25,47300.0,41.7094,41.7163,41.6818,41.6818,47300.0
2005-06-16 13:30:00,60.28,60.33,60.26,60.3,70800.0,41.7025,41.7371,41.6887,41.7163,70800.0
2005-06-16 13:35:00,60.31,60.35,60.26,60.27,28100.0,41.7233,41.7509,41.6887,41.6956,28100.0
2005-06-16 13:40:00,60.27,60.31,60.27,60.27,41800.0,41.6956,41.7233,41.6956,41.6956,41800.0
2005-06-16 13:45:00,60.29,60.32,60.26,60.26,29900.0,41.7094,41.7302,41.6887,41.6887,29900.0
2005-06-16 13:50:00,60.27,60.29,60.23,60.27,35400.0,41.6956,41.7094,41.6679,41.6956,35400.0
2005-06-16 13:55:00,60.27,60.33,60.25,60.33,30800.0,41.6956,41.7371,41.6818,41.7371,30800.0
2005-06-16 14:00:00,60.33,60.34,60.28,60.33,27900.0,41.7371,41.744,41.7025,41.7371,27900.0
2005-06-16 14:05:00,60.33,60.36,60.28,60.29,45200.0,41.7371,41.7579,41.7025,41.7094,45200.0
2005-06-16 14:10:00,60.29,60.33,60.23,60.28,36000.0,41.7094,41.7371,41.6679,41.7025,36000.0
2005-06-16 14:15:00,60.27,60.31,60.23,60.23,25800.0,41.6956,41.7233,41.6679,41.6679,25800.0
2005-06-16 14:20:00,60.25,60.31,60.18,60.31,60400.0,41.6818,41.7233,41.6333,41.7233,60400.0
2005-06-16 14:25:00,60.31,60.31,60.25,60.27,17500.0,41.7233,41.7233,41.6818,41.6956,17500.0
2005-06-16 14:30:00,60.27,60.32,60.25,60.3,51300.0,41.6956,41.7302,41.6818,41.7163,51300.0
2005-06-16 14:35:00,60.3,60.31,60.25,60.3,29300.0,41.7163,41.7233,41.6818,41.7163,29300.0
2005-06-16 14:40:00,60.3,60.36,60.3,60.32,35000.0,41.7163,41.7579,41.7163,41.7302,35000.0
2005-06-16 14:45:00,60.33,60.36,60.3,60.36,32900.0,41.7371,41.7579,41.7163,41.7579,32900.0
2005-06-16 14:50:00,60.35,60.37,60.34,60.35,31400.0,41.7509,41.7648,41.744,41.7509,31400.0
2005-06-16 14:55:00,60.35,60.38,60.34,60.35,32900.0,41.7509,41.7717,41.744,41.7509,32900.0
2005-06-16 15:00:00,60.34,60.4,60.33,60.4,52400.0,41.744,41.7855,41.7371,41.7855,52400.0
2005-06-16 15:05:00,60.4,60.45,60.36,60.43,78100.0,41.7855,41.8201,41.7579,41.8063,78100.0
2005-06-16 15:10:00,60.43,60.44,60.35,60.43,59000.0,41.8063,41.8132,41.7509,41.8063,59000.0
2005-06-16 15:15:00,60.4,60.4,60.33,60.34,62100.0,41.7855,41.7855,41.7371,41.744,62100.0
2005-06-16 15:20:00,60.33,60.37,60.26,60.35,95200.0,41.7371,41.7648,41.6887,41.7509,95200.0
2005-06-16 15:25:00,60.35,60.48,60.35,60.4,63500.0,41.7509,41.8409,41.7509,41.7855,63500.0
2005-06-16 15:30:00,60.4,60.45,60.39,60.41,137700.0,41.7855,41.8201,41.7786,41.7924,137700.0
2005-06-16 15:35:00,60.4,60.45,60.36,60.38,73900.0,41.7855,41.8201,41.7579,41.7717,73900.0
2005-06-16 15:40:00,60.39,60.41,60.31,60.34,120600.0,41.7786,41.7924,41.7233,41.744,120600.0
2005-06-16 15:45:00,60.34,60.35,60.27,60.29,125900.0,41.744,41.7509,41.6956,41.7094,125900.0
2005-06-16 15:50:00,60.29,60.31,60.27,60.29,140500.0,41.7094,41.7233,41.6956,41.7094,140500.0
2005-06-16 15:55:00,60.3,60.3,60.25,60.28,163700.0,41.7163,41.7163,41.6818,41.7025,163700.0
2005-06-17 09:30:00,61.26,61.26,60.37,60.8,5767600.0,42.3805,42.3805,41.7648,42.0622,5767600.0
2005-06-17 09:35:00,60.81,61.0,60.58,60.61,240500.0,42.0692,42.2006,41.91,41.9308,240500.0
2005-06-17 09:40:00,60.59,60.65,60.52,60.55,144300.0,41.917,41.9585,41.8685,41.8893,144300.0
2005-06-17 09:45:00,60.56,60.57,60.45,60.5,195500.0,41.8962,41.9031,41.8201,41.8547,195500.0
2005-06-17 09:50:00,60.51,60.65,60.5,60.57,115900.0,41.8616,41.9585,41.8547,41.9031,115900.0
2005-06-17 09:55:00,60.58,60.62,60.37,60.39,99500.0,41.91,41.9377,41.7648,41.7786,99500.0
2005-06-17 10:00:00,60.39,60.44,60.32,60.38,135000.0,41.7786,41.8132,41.7302,41.7717,135000.0
2005-06-17 10:05:00,60.38,60.38,60.28,60.28,100100.0,41.7717,41.7717,41.7025,41.7025,100100.0
2005-06-17 10:10:00,60.27,60.44,60.2,60.31,123100.0,41.6956,41.8132,41.6472,41.7233,123100.0
2005-06-17 10:15:00,60.3,60.3,60.07,60.16,135700.0,41.7163,41.7163,41.5572,41.6195,135700.0
2005-06-17 10:20:00,60.19,60.4,60.19,60.38,73700.0,41.6402,41.7855,41.6402,41.7717,73700.0
2005-06-17 10:25:00,60.38,60.47,60.35,60.42,45200.0,41.7717,41.8339,41.7509,41.7994,45200.0
2005-06-17 10:30:00,60.42,60.48,60.4,60.43,50600.0,41.7994,41.8409,41.7855,41.8063,50600.0
2005-06-17 10:35:00,60.43,60.49,60.42,60.45,61000.0,41.8063,41.8478,41.7994,41.8201,61000.0
2005-06-17 10:40:00,60.44,60.44,60.36,60.38,52100.0,41.8132,41.8132,41.7579,41.7717,52100.0
2005-06-17 10:45:00,60.38,60.39,60.32,60.39,48200.0,41.7717,41.7786,41.7302,41.7786,48200.0
2005-06-17 10:50:00,60.39,60.56,60.38,60.49,103800.0,41.7786,41.8962,41.7717,41.8478,103800.0
2005-06-17 10:55:00,60.5,60.58,60.4,60.41,62000.0,41.8547,41.91,41.7855,41.7924,62000.0
2005-06-17 11:00:00,60.4,60.44,60.38,60.4,60500.0,41.7855,41.8132,41.7717,41.7855,60500.0
2005-06-17 11:05:00,60.41,60.58,60.41,60.55,91000.0,41.7924,41.91,41.7924,41.8893,91000.0
2005-06-17 11:10:00,60.55,60.62,60.52,60.55,44300.0,41.8893,41.9377,41.8685,41.8893,44300.0
2005-06-17 11:15:00,60.55,60.57,60.5,60.53,85700.0,41.8893,41.9031,41.8547,41.8755,85700.0
2005-06-17 11:20:00,60.55,60.63,60.5,60.55,55500.0,41.8893,41.9446,41.8547,41.8893,55500.0
2005-06-17 11:25:00,60.54,60.61,60.51,60.54,44500.0,41.8824,41.9308,41.8616,41.8824,44500.0
2005-06-17 11:30:00,60.55,60.59,60.46,60.51,37800.0,41.8893,41.917,41.827,41.8616,37800.0
2005-06-17 11:35:00,60.51,60.58,60.42,60.53,63100.0,41.8616,41.91,41.7994,41.8755,63100.0
2005-06-17 11:40:00,60.52,60.57,60.5,60.53,23400.0,41.8685,41.9031,41.8547,41.8755,23400.0
2005-06-17 11:45:00,60.53,60.6,60.52,60.56,62600.0,41.8755,41.9239,41.8685,41.8962,62600.0
2005-06-17 11:50:00,60.58,60.61,60.56,60.58,43100.0,41.91,41.9308,41.8962,41.91,43100.0
2005-06-17 11:55:00,60.58,60.63,60.58,60.6,30000.0,41.91,41.9446,41.91,41.9239,30000.0
2005-06-17 12:00:00,60.6,60.62,60.58,60.62,29300.0,41.9239,41.9377,41.91,41.9377,29300.0
2005-06-17 12:05:00,60.63,60.64,60.56,60.58,25900.0,41.9446,41.9516,41.8962,41.91,25900.0
2005-06-17 12:10:00,60.57,60.59,60.56,60.56,13400.0,41.9031,41.917,41.8962,41.8962,13400.0
2005-06-17 12:15:00,60.57,60.59,60.46,60.48,69100.0,41.9031,41.917,41.827,41.8409,69100.0
2005-06-17 12:20:00,60.48,60.61,60.48,60.6,35700.0,41.8409,41.9308,41.8409,41.9239,35700.0
2005-06-17 12:25:00,60.61,60.62,60.55,60.59,17600.0,41.9308,41.9377,41.8893,41.917,17600.0
2005-06-17 12:30:00,60.59,60.69,60.58,60.69,49200.0,41.917,41.9861,41.91,41.9861,49200.0
2005-06-17 12:35:00,60.68,60.72,60.67,60.69,102200.0,41.9792,42.0069,41.9723,41.9861,102200.0
2005-06-17 12:40:00,60.7,60.75,60.68,60.75,55700.0,41.9931,42.0277,41.9792,42.0277,55700.0
2005-06-17 12:45:00,60.73,60.76,60.65,60.66,57100.0,42.0138,42.0346,41.9585,41.9654,57100.0
2005-06-17 12:50:00,60.66,60.74,60.66,60.74,22100.0,41.9654,42.0207,41.9654,42.0207,22100.0
2005-06-17 12:55:00,60.74,60.77,60.73,60.77,35500.0,42.0207,42.0415,42.0138,42.0415,35500.0
2005-06-17 13:00:00,60.77,60.78,60.74,60.75,23000.0,42.0415,42.0484,42.0207,42.0277,23000.0
2005-06-17 13:05:00,60.75,60.75,60.72,60.74,23300.0,42.0277,42.0277,42.0069,42.0207,23300.0
2005-06-17 13:10:00,60.75,60.85,60.73,60.83,47600.0,42.0277,42.0968,42.0138,42.083,47600.0
2005-06-17 13:15:00,60.84,60.84,60.75,60.75,27400.0,42.0899,42.0899,42.0277,42.0277,27400.0
2005-06-17 13:20:00,60.77,60.77,60.72,60.77,16300.0,42.0415,42.0415,42.0069,42.0415,16300.0
2005-06-17 13:25:00,60.77,60.77,60.71,60.71,38900.0,42.0415,42.0415,42.0,42.0,38900.0
2005-06-17 13:30:00,60.71,60.72,60.65,60.68,37400.0,42.0,42.0069,41.9585,41.9792,37400.0
2005-06-17 13:35:00,60.68,60.71,60.6,60.62,42500.0,41.9792,42.0,41.9239,41.9377,42500.0
2005-06-17 13:40:00,60.63,60.71,60.63,60.69,27900.0,41.9446,42.0,41.9446,41.9861,27900.0
2005-06-17 13:45:00,60.69,60.7,60.55,60.62,51200.0,41.9861,41.9931,41.8893,41.9377,51200.0
2005-06-17 13:50:00,60.62,60.62,60.55,60.59,45100.0,41.9377,41.9377,41.8893,41.917,45100.0
2005-06-17 13:55:00,60.59,60.6,60.54,60.6,78200.0,41.917,41.9239,41.8824,41.9239,78200.0
2005-06-17 14:00:00,60.6,60.6,60.57,60.58,39800.0,41.9239,41.9239,41.9031,41.91,39800.0
2005-06-17 14:05:00,60.58,60.61,60.55,60.6,68200.0,41.91,41.9308,41.8893,41.9239,68200.0
2005-06-17 14:10:00,60.6,60.63,60.58,60.59,66200.0,41.9239,41.9446,41.91,41.917,66200.0
2005-06-17 14:15:00,60.59,60.59,60.53,60.55,65200.0,41.917,41.917,41.8755,41.8893,65200.0
2005-06-17 14:20:00,60.56,60.58,60.54,60.56,39100.0,41.8962,41.91,41.8824,41.8962,39100.0
2005-06-17 14:25:00,60.57,60.6,60.54,60.58,75200.0,41.9031,41.9239,41.8824,41.91,75200.0
2005-06-17 14:30:00,60.58,60.58,60.54,60.55,42400.0,41.91,41.91,41.8824,41.8893,42400.0
2005-06-17 14:35:00,60.55,60.56,60.44,60.45,66900.0,41.8893,41.8962,41.8132,41.8201,66900.0
2005-06-17 14:40:00,60.43,60.44,60.36,60.43,92300.0,41.8063,41.8132,41.7579,41.8063,92300.0
2005-06-17 14:45:00,60.44,60.51,60.43,60.5,59800.0,41.8132,41.8616,41.8063,41.8547,59800.0
2005-06-17 14:50:00,60.5,60.52,60.44,60.46,40300.0,41.8547,41.8685,41.8132,41.827,40300.0
2005-06-17 14:55:00,60.45,60.55,60.45,60.55,26600.0,41.8201,41.8893,41.8201,41.8893,26600.0
2005-06-17 15:00:00,60.55,60.62,60.54,60.61,42300.0,41.8893,41.9377,41.8824,41.9308,42300.0
2005-06-17 15:05:00,60.6,60.69,60.56,60.61,173400.0,41.9239,41.9861,41.8962,41.9308,173400.0
2005-06-17 15:10:00,60.61,60.61,60.54,60.57,110500.0,41.9308,41.9308,41.8824,41.9031,110500.0
2005-06-17 15:15:00,60.58,60.65,60.56,60.65,74700.0,41.91,41.9585,41.8962,41.9585,74700.0
2005-06-17 15:20:00,60.66,60.69,60.58,60.69,81100.0,41.9654,41.9861,41.91,41.9861,81100.0
2005-06-17 15:25:00,60.69,60.73,60.65,60.73,59900.0,41.9861,42.0138,41.9585,42.0138,59900.0
2005-06-17 15:30:00,60.74,60.82,60.67,60.69,140900.0,42.0207,42.0761,41.9723,41.9861,140900.0
2005-06-17 15:35:00,60.69,60.69,60.53,60.58,176500.0,41.9861,41.9861,41.8755,41.91,176500.0
2005-06-17 15:40:00,60.59,60.74,60.58,60.74,180400.0,41.917,42.0207,41.91,42.0207,180400.0
2005-06-17 15:45:00,60.73,60.76,60.61,60.73,163500.0,42.0138,42.0346,41.9308,42.0138,163500.0
2005-06-17 15:50:00,60.73,60.77,60.72,60.76,217200.0,42.0138,42.0415,42.0069,42.0346,217200.0
2005-06-17 15:55:00,60.76,60.91,60.63,60.64,367100.0,42.0346,42.1383,41.9446,41.9516,367100.0
2005-06-20 09:30:00,60.5,60.88,60.5,60.79,179300.0,41.8547,42.1176,41.8547,42.0553,179300.0
2005-06-20 09:35:00,60.76,60.97,60.76,60.97,91500.0,42.0346,42.1799,42.0346,42.1799,91500.0
2005-06-20 09:40:00,60.97,61.05,60.91,61.03,118400.0,42.1799,42.2352,42.1383,42.2214,118400.0
2005-06-20 09:45:00,61.04,61.2,61.0,61.19,147400.0,42.2283,42.339,42.2006,42.3321,147400.0
2005-06-20 09:50:00,61.2,61.26,61.15,61.22,62600.0,42.339,42.3805,42.3044,42.3528,62600.0
2005-06-20 09:55:00,61.24,61.24,61.03,61.12,113400.0,42.3666,42.3666,42.2214,42.2836,113400.0
2005-06-20 10:00:00,61.11,61.13,61.06,61.1,64700.0,42.2767,42.2905,42.2421,42.2698,64700.0
2005-06-20 10:05:00,61.09,61.11,60.91,60.99,121200.0,42.2629,42.2767,42.1383,42.1937,121200.0
2005-06-20 10:10:00,61.0,61.08,60.98,61.07,28900.0,42.2006,42.256,42.1868,42.249,28900.0
2005-06-20 10:15:00,61.07,61.08,61.01,61.06,80800.0,42.249,42.256,42.2075,42.2421,80800.0
2005-06-20 10:20:00,61.06,61.15,61.0,61.11,48400.0,42.2421,42.3044,42.2006,42.2767,48400.0
2005-06-20 10:25:00,61.11,61.25,61.11,61.19,47100.0,42.2767,42.3736,42.2767,42.3321,47100.0
2005-06-20 10:30:00,61.18,61.19,61.11,61.15,32200.0,42.3251,42.3321,42.2767,42.3044,32200.0
2005-06-20 10:35:00,61.16,61.35,61.16,61.35,116800.0,42.3113,42.4427,42.3113,42.4427,116800.0
2005-06-20 10:40:00,61.35,61.35,61.18,61.25,97900.0,42.4427,42.4427,42.3251,42.3736,97900.0
2005-06-20 10:45:00,61.25,61.32,61.25,61.31,68600.0,42.3736,42.422,42.3736,42.4151,68600.0
2005-06-20 10:50:00,61.3,61.31,61.16,61.16,75600.0,42.4082,42.4151,42.3113,42.3113,75600.0
2005-06-20 10:55:00,61.16,61.21,61.11,61.17,51600.0,42.3113,42.3459,42.2767,42.3182,51600.0
2005-06-20 11:00:00,61.17,61.39,61.13,61.26,63000.0,42.3182,42.4704,42.2905,42.3805,63000.0
2005-06-20 11:05:00,61.25,61.3,61.21,61.25,27600.0,42.3736,42.4082,42.3459,42.3736,27600.0
2005-06-20 11:10:00,61.25,61.25,61.11,61.18,46000.0,42.3736,42.3736,42.2767,42.3251,46000.0
2005-06-20 11:15:00,61.17,61.17,61.04,61.08,56000.0,42.3182,42.3182,42.2283,42.256,56000.0
2005-06-20 11:20:00,61.08,61.15,61.08,61.14,23800.0,42.256,42.3044,42.256,42.2975,23800.0
2005-06-20 11:25:00,61.15,61.2,61.08,61.18,33200.0,42.3044,42.339,42.256,42.3251,33200.0
2005-06-20 11:30:00,61.17,61.19,61.13,61.14,38200.0,42.3182,42.3321,42.2905,42.2975,38200.0
2005-06-20 11:35:00,61.13,61.13,61.08,61.1,24600.0,42.2905,42.2905,42.256,42.2698,24600.0
2005-06-20 11:40:00,61.1,61.27,61.1,61.27,87200.0,42.2698,42.3874,42.2698,42.3874,87200.0
2005-06-20 11:45:00,61.26,61.27,61.19,61.19,24800.0,42.3805,42.3874,42.3321,42.3321,24800.0
2005-06-20 11:50:00,61.19,61.23,61.16,61.23,28400.0,42.3321,42.3597,42.3113,42.3597,28400.0
2005-06-20 11:55:00,61.23,61.36,61.23,61.31,83900.0,42.3597,42.4497,42.3597,42.4151,83900.0
2005-06-20 12:00:00,61.3,61.4,61.29,61.39,61300.0,42.4082,42.4773,42.4012,42.4704,61300.0
2005-06-20 12:05:00,61.39,61.4,61.35,61.38,123300.0,42.4704,42.4773,42.4427,42.4635,123300.0
2005-06-20 12:10:00,61.38,61.38,61.3,61.31,105600.0,42.4635,42.4635,42.4082,42.4151,105600.0
2005-06-20 12:15:00,61.3,61.31,61.2,61.3,63600.0,42.4082,42.4151,42.339,42.4082,63600.0
2005-06-20 12:20:00,61.3,61.31,61.29,61.31,18900.0,42.4082,42.4151,42.4012,42.4151,18900.0
2005-06-20 12:25:00,61.3,61.31,61.26,61.28,27000.0,42.4082,42.4151,42.3805,42.3943,27000.0
2005-06-20 12:30:00,61.29,61.32,61.26,61.29,32500.0,42.4012,42.422,42.3805,42.4012,32500.0
2005-06-20 12:35:00,61.29,61.37,61.29,61.36,24900.0,42.4012,42.4566,42.4012,42.4497,24900.0
2005-06-20 12:40:00,61.35,61.36,61.31,61.31,34000.0,42.4427,42.4497,42.4151,42.4151,34000.0
2005-06-20 12:45:00,61.31,61.31,61.26,61.28,18200.0,42.4151,42.4151,42.3805,42.3943,18200.0
2005-06-20 12:50:00,61.29,61.3,61.29,61.29,17000.0,42.4012,42.4082,42.4012,42.4012,17000.0
2005-06-20 12:55:00,61.29,61.3,61.25,61.25,9000.0,42.4012,42.4082,42.3736,42.3736,9000.0
2005-06-20 13:00:00,61.27,61.27,61.17,61.17,63300.0,42.3874,42.3874,42.3182,42.3182,63300.0
2005-06-20 13:05:00,61.17,61.21,61.16,61.17,20900.0,42.3182,42.3459,42.3113,42.3182,20900.0
2005-06-20 13:10:00,61.17,61.18,61.15,61.16,25800.0,42.3182,42.3251,42.3044,42.3113,25800.0
2005-06-20 13:15:00,61.16,61.21,61.15,61.15,30700.0,42.3113,42.3459,42.3044,42.3044,30700.0
2005-06-20 13:20:00,61.16,61.16,61.15,61.15,17800.0,42.3113,42.3113,42.3044,42.3044,17800.0
2005-06-20 13:25:00,61.15,61.17,61.14,61.16,15500.0,42.3044,42.3182,42.2975,42.3113,15500.0
2005-06-20 13:30:00,61.15,61.16,61.13,61.16,54300.0,42.3044,42.3113,42.2905,42.3113,54300.0
2005-06-20 13:35:00,61.17,61.2,61.17,61.18,15100.0,42.3182,42.339,42.3182,42.3251,15100.0
2005-06-20 13:40:00,61.19,61.23,61.19,61.22,54000.0,42.3321,42.3597,42.3321,42.3528,54000.0
2005-06-20 13:45:00,61.22,61.26,61.21,61.23,34300.0,42.3528,42.3805,42.3459,42.3597,34300.0
2005-06-20 13:50:00,61.23,61.27,61.22,61.23,47500.0,42.3597,42.3874,42.3528,42.3597,47500.0
2005-06-20 13:55:00,61.23,61.23,61.18,61.18,46900.0,42.3597,42.3597,42.3251,42.3251,46900.0
2005-06-20 14:00:00,61.19,61.19,61.15,61.16,25100.0,42.3321,42.3321,42.3044,42.3113,25100.0
2005-06-20 14:05:00,61.16,61.19,61.14,61.15,47600.0,42.3113,42.3321,42.2975,42.3044,47600.0
2005-06-20 14:10:00,61.15,61.15,61.04,61.13,95700.0,42.3044,42.3044,42.2283,42.2905,95700.0
2005-06-20 14:15:00,61.12,61.13,61.08,61.09,40800.0,42.2836,42.2905,42.256,42.2629,40800.0
2005-06-20 14:20:00,61.09,61.17,61.08,61.16,50300.0,42.2629,42.3182,42.256,42.3113,50300.0
2005-06-20 14:25:00,61.16,61.19,61.14,61.19,40300.0,42.3113,42.3321,42.2975,42.3321,40300.0
2005-06-20 14:30:00,61.19,61.19,61.1,61.12,31100.0,42.3321,42.3321,42.2698,42.2836,31100.0
2005-06-20 14:35:00,61.11,61.27,61.1,61.23,92400.0,42.2767,42.3874,42.2698,42.3597,92400.0
2005-06-20 14:40:00,61.21,61.28,61.18,61.27,45600.0,42.3459,42.3943,42.3251,42.3874,45600.0
2005-06-20 14:45:00,61.26,61.28,61.2,61.24,23200.0,42.3805,42.3943,42.339,42.3666,23200.0
2005-06-20 14:50:00,61.26,61.26,61.18,61.18,37200.0,42.3805,42.3805,42.3251,42.3251,37200.0
2005-06-20 14:55:00,61.17,61.18,61.14,61.16,38400.0,42.3182,42.3251,42.2975,42.3113,38400.0
2005-06-20 15:00:00,61.16,61.24,61.12,61.22,88700.0,42.3113,42.3666,42.2836,42.3528,88700.0
2005-06-20 15:05:00,61.23,61.31,61.19,61.3,86500.0,42.3597,42.4151,42.3321,42.4082,86500.0
2005-06-20 15:10:00,61.3,61.35,61.3,61.3,45400.0,42.4082,42.4427,42.4082,42.4082,45400.0
2005-06-20 15:15:00,61.31,61.44,61.29,61.4,135900.0,42.4151,42.505,42.4012,42.4773,135900.0
2005-06-20 15:20:00,61.4,61.43,61.37,61.43,57100.0,42.4773,42.4981,42.4566,42.4981,57100.0
2005-06-20 15:25:00,61.43,61.44,61.34,61.39,130100.0,42.4981,42.505,42.4358,42.4704,130100.0
2005-06-20 15:30:00,61.38,61.39,61.32,61.35,80700.0,42.4635,42.4704,42.422,42.4427,80700.0
2005-06-20 15:35:00,61.35,61.36,61.29,61.29,64200.0,42.4427,42.4497,42.4012,42.4012,64200.0
2005-06-20 15:40:00,61.29,61.29,61.11,61.16,107600.0,42.4012,42.4012,42.2767,42.3113,107600.0
2005-06-20 15:45:00,61.16,61.19,61.15,61.18,55200.0,42.3113,42.3321,42.3044,42.3251,55200.0
2005-06-20 15:50:00,61.17,61.19,61.1,61.15,234000.0,42.3182,42.3321,42.2698,42.3044,234000.0
2005-06-20 15:55:00,61.15,61.2,61.12,61.17,248900.0,42.3044,42.339,42.2836,42.3182,248900.0
2005-06-21 09:30:00,61.19,61.31,61.05,61.22,227100.0,42.3321,42.4151,42.2352,42.3528,227100.0
2005-06-21 09:35:00,61.24,61.26,61.05,61.06,79500.0,42.3666,42.3805,42.2352,42.2421,79500.0
2005-06-21 09:40:00,61.07,61.08,60.85,60.92,102600.0,42.249,42.256,42.0968,42.1453,102600.0
2005-06-21 09:45:00,60.92,60.99,60.89,60.93,49500.0,42.1453,42.1937,42.1245,42.1522,49500.0
2005-06-21 09:50:00,60.93,60.93,60.82,60.88,73300.0,42.1522,42.1522,42.0761,42.1176,73300.0
2005-06-21 09:55:00,60.88,60.88,60.78,60.85,81100.0,42.1176,42.1176,42.0484,42.0968,81100.0
2005-06-21 10:00:00,60.87,60.87,60.73,60.86,111600.0,42.1107,42.1107,42.0138,42.1038,111600.0
2005-06-21 10:05:00,60.84,60.93,60.84,60.91,82400.0,42.0899,42.1522,42.0899,42.1383,82400.0
2005-06-21 10:10:00,60.92,61.03,60.88,61.0,86300.0,42.1453,42.2214,42.1176,42.2006,86300.0
2005-06-21 10:15:00,61.01,61.08,60.99,61.07,98800.0,42.2075,42.256,42.1937,42.249,98800.0
2005-06-21 10:20:00,61.07,61.11,61.02,61.07,100800.0,42.249,42.2767,42.2144,42.249,100800.0
2005-06-21 10:25:00,61.07,61.16,61.05,61.16,73400.0,42.249,42.3113,42.2352,42.3113,73400.0
2005-06-21 10:30:00,61.16,61.37,61.16,61.25,217700.0,42.3113,42.4566,42.3113,42.3736,217700.0
2005-06-21 10:35:00,61.25,61.27,61.18,61.2,88300.0,42.3736,42.3874,42.3251,42.339,88300.0
2005-06-21 10:40:00,61.2,61.27,61.19,61.2,66200.0,42.339,42.3874,42.3321,42.339,66200.0
2005-06-21 10:45:00,61.22,61.25,61.2,61.21,39700.0,42.3528,42.3736,42.339,42.3459,39700.0
2005-06-21 10:50:00,61.21,61.26,61.18,61.18,51200.0,42.3459,42.3805,42.3251,42.3251,51200.0
2005-06-21 10:55:00,61.19,61.23,61.18,61.19,35200.0,42.3321,42.3597,42.3251,42.3321,35200.0
2005-06-21 11:00:00,61.19,61.2,61.13,61.15,37400.0,42.3321,42.339,42.2905,42.3044,37400.0
2005-06-21 11:05:00,61.15,61.23,61.06,61.15,61600.0,42.3044,42.3597,42.2421,42.3044,61600.0
2005-06-21 11:10:00,61.15,61.19,61.11,61.11,42800.0,42.3044,42.3321,42.2767,42.2767,42800.0
2005-06-21 11:15:00,61.12,61.16,61.09,61.1,29200.0,42.2836,42.3113,42.2629,42.2698,29200.0
2005-06-21 11:20:00,61.1,61.1,60.96,61.02,80100.0,42.2698,42.2698,42.1729,42.2144,80100.0
2005-06-21 11:25:00,61.04,61.12,61.02,61.1,53900.0,42.2283,42.2836,42.2144,42.2698,53900.0
2005-06-21 11:30:00,61.1,61.11,61.03,61.11,105800.0,42.2698,42.2767,42.2214,42.2767,105800.0
2005-06-21 11:35:00,61.11,61.17,61.08,61.14,96200.0,42.2767,42.3182,42.256,42.2975,96200.0
2005-06-21 11:40:00,61.13,61.15,61.07,61.15,18900.0,42.2905,42.3044,42.249,42.3044,18900.0
2005-06-21 11:45:00,61.15,61.15,61.08,61.15,38100.0,42.3044,42.3044,42.256,42.3044,38100.0
2005-06-21 11:50:00,61.15,61.15,61.11,61.14,28700.0,42.3044,42.3044,42.2767,42.2975,28700.0
2005-06-21 11:55:00,61.14,61.17,61.14,61.16,51900.0,42.2975,42.3182,42.2975,42.3113,51900.0
2005-06-21 12:00:00,61.16,61.3,61.15,61.3,44000.0,42.3113,42.4082,42.3044,42.4082,44000.0
2005-06-21 12:05:00,61.31,61.35,61.3,61.32,46400.0,42.4151,42.4427,42.4082,42.422,46400.0
2005-06-21 12:10:00,61.31,61.31,61.28,61.3,47600.0,42.4151,42.4151,42.3943,42.4082,47600.0
2005-06-21 12:15:00,61.29,61.34,61.27,61.31,104900.0,42.4012,42.4358,42.3874,42.4151,104900.0
2005-06-21 12:20:00,61.33,61.35,61.32,61.35,59400.0,42.4289,42.4427,42.422,42.4427,59400.0
2005-06-21 12:25:00,61.35,61.38,61.35,61.36,57800.0,42.4427,42.4635,42.4427,42.4497,57800.0
2005-06-21 12:30:00,61.35,61.36,61.32,61.32,140300.0,42.4427,42.4497,42.422,42.422,140300.0
2005-06-21 12:35:00,61.33,61.36,61.32,61.35,20900.0,42.4289,42.4497,42.422,42.4427,20900.0
2005-06-21 12:40:00,61.35,61.39,61.34,61.37,24700.0,42.4427,42.4704,42.4358,42.4566,24700.0
2005-06-21 12:45:00,61.37,61.41,61.35,61.35,58800.0,42.4566,42.4843,42.4427,42.4427,58800.0
2005-06-21 12:50:00,61.35,61.37,61.33,61.34,45300.0,42.4427,42.4566,42.4289,42.4358,45300.0
2005-06-21 12:55:00,61.34,61.34,61.28,61.3,28900.0,42.4358,42.4358,42.3943,42.4082,28900.0
2005-06-21 13:00:00,61.3,61.3,61.26,61.27,31500.0,42.4082,42.4082,42.3805,42.3874,31500.0
2005-06-21 13:05:00,61.28,61.29,61.24,61.24,29300.0,42.3943,42.4012,42.3666,42.3666,29300.0
2005-06-21 13:10:00,61.24,61.24,61.09,61.11,59000.0,42.3666,42.3666,42.2629,42.2767,59000.0
2005-06-21 13:15:00,61.11,61.17,61.08,61.13,46800.0,42.2767,42.3182,42.256,42.2905,46800.0
2005-06-21 13:20:00,61.14,61.35,61.09,61.09,36700.0,42.2975,42.4427,42.2629,42.2629,36700.0
2005-06-21 13:25:00,61.1,61.13,61.09,61.09,22900.0,42.2698,42.2905,42.2629,42.2629,22900.0
2005-06-21 13:30:00,61.1,61.14,61.09,61.13,38400.0,42.2698,42.2975,42.2629,42.2905,38400.0
2005-06-21 13:35:00,61.14,61.14,61.11,61.11,47000.0,42.2975,42.2975,42.2767,42.2767,47000.0
2005-06-21 13:40:00,61.11,61.22,61.0,61.19,68200.0,42.2767,42.3528,42.2006,42.3321,68200.0
2005-06-21 13:45:00,61.19,61.2,61.11,61.12,33300.0,42.3321,42.339,42.2767,42.2836,33300.0
2005-06-21 13:50:00,61.12,61.13,61.09,61.12,85100.0,42.2836,42.2905,42.2629,42.2836,85100.0
2005-06-21 13:55:00,61.12,61.17,61.12,61.15,91200.0,42.2836,42.3182,42.2836,42.3044,91200.0
2005-06-21 14:00:00,61.15,61.16,61.07,61.12,63700.0,42.3044,42.3113,42.249,42.2836,63700.0
2005-06-21 14:05:00,61.11,61.16,61.07,61.15,149900.0,42.2767,42.3113,42.249,42.3044,149900.0
2005-06-21 14:10:00,61.16,61.18,61.12,61.16,164300.0,42.3113,42.3251,42.2836,42.3113,164300.0
2005-06-21 14:15:00,61.16,61.17,61.12,61.12,101600.0,42.3113,42.3182,42.2836,42.2836,101600.0
2005-06-21 14:20:00,61.13,61.18,61.11,61.14,89700.0,42.2905,42.3251,42.2767,42.2975,89700.0
2005-06-21 14:25:00,61.13,61.16,61.1,61.13,108200.0,42.2905,42.3113,42.2698,42.2905,108200.0
2005-06-21 14:30:00,61.13,61.19,61.12,61.16,85500.0,42.2905,42.3321,42.2836,42.3113,85500.0
2005-06-21 14:35:00,61.15,61.17,61.14,61.15,64900.0,42.3044,42.3182,42.2975,42.3044,64900.0
2005-06-21 14:40:00,61.15,61.18,61.14,61.16,107400.0,42.3044,42.3251,42.2975,42.3113,107400.0
2005-06-21 14:45:00,61.16,61.2,61.13,61.15,133900.0,42.3113,42.339,42.2905,42.3044,133900.0
2005-06-21 14:50:00,61.16,61.16,61.14,61.15,39400.0,42.3113,42.3113,42.2975,42.3044,39400.0
2005-06-21 14:55:00,61.16,61.18,61.13,61.17,54100.0,42.3113,42.3251,42.2905,42.3182,54100.0
2005-06-21 15:00:00,61.17,61.18,61.01,61.01,207800.0,42.3182,42.3251,42.2075,42.2075,207800.0
2005-06-21 15:05:00,61.01,61.05,60.86,60.95,122900.0,42.2075,42.2352,42.1038,42.166,122900.0
2005-06-21 15:10:00,60.94,61.05,60.93,60.99,88600.0,42.1591,42.2352,42.1522,42.1937,88600.0
2005-06-21 15:15:00,60.99,61.06,60.95,61.02,104000.0,42.1937,42.2421,42.166,42.2144,104000.0
2005-06-21 15:20:00,61.03,61.11,61.02,61.09,78600.0,42.2214,42.2767,42.2144,42.2629,78600.0
2005-06-21 15:25:00,61.09,61.15,61.04,61.15,103900.0,42.2629,42.3044,42.2283,42.3044,103900.0
2005-06-21 15:30:00,61.15,61.16,61.11,61.14,89600.0,42.3044,42.3113,42.2767,42.2975,89600.0
2005-06-21 15:35:00,61.14,61.18,61.14,61.17,66900.0,42.2975,42.3251,42.2975,42.3182,66900.0
2005-06-21 15:40:00,61.17,61.18,61.14,61.15,96000.0,42.3182,42.3251,42.2975,42.3044,96000.0
2005-06-21 15:45:00,61.15,61.24,61.14,61.23,67500.0,42.3044,42.3666,42.2975,42.3597,67500.0
2005-06-21 15:50:00,61.23,61.23,61.14,61.2,84000.0,42.3597,42.3597,42.2975,42.339,84000.0
2005-06-21 15:55:00,61.19,61.19,61.06,61.15,143300.0,42.3321,42.3321,42.2421,42.3044,143300.0
2005-06-22 09:30:00,61.14,61.2,60.91,61.08,221500.0,42.2975,42.339,42.1383,42.256,221500.0
2005-06-22 09:35:00,61.08,61.24,61.08,61.22,104300.0,42.256,42.3666,42.256,42.3528,104300.0
2005-06-22 09:40:00,61.21,61.34,61.18,61.31,84800.0,42.3459,42.4358,42.3251,42.4151,84800.0
2005-06-22 09:45:00,61.3,61.34,61.18,61.19,79000.0,42.4082,42.4358,42.3251,42.3321,79000.0
2005-06-22 09:50:00,61.19,61.22,61.01,61.05,97100.0,42.3321,42.3528,42.2075,42.2352,97100.0
2005-06-22 09:55:00,61.05,61.17,61.02,61.15,146900.0,42.2352,42.3182,42.2144,42.3044,146900.0
2005-06-22 10:00:00,61.17,61.17,61.05,61.12,70000.0,42.3182,42.3182,42.2352,42.2836,70000.0
2005-06-22 10:05:00,61.13,61.14,61.08,61.1,47000.0,42.2905,42.2975,42.256,42.2698,47000.0
2005-06-22 10:10:00,61.09,61.17,61.05,61.15,117200.0,42.2629,42.3182,42.2352,42.3044,117200.0
2005-06-22 10:15:00,61.13,61.16,61.1,61.15,39200.0,42.2905,42.3113,42.2698,42.3044,39200.0
2005-06-22 10:20:00,61.16,61.26,61.15,61.22,46600.0,42.3113,42.3805,42.3044,42.3528,46600.0
2005-06-22 10:25:00,61.22,61.22,61.13,61.15,52000.0,42.3528,42.3528,42.2905,42.3044,52000.0
2005-06-22 10:30:00,61.15,61.27,61.15,61.24,93000.0,42.3044,42.3874,42.3044,42.3666,93000.0
2005-06-22 10:35:00,61.23,61.27,61.15,61.18,46000.0,42.3597,42.3874,42.3044,42.3251,46000.0
2005-06-22 10:40:00,61.16,61.18,61.1,61.1,68700.0,42.3113,42.3251,42.2698,42.2698,68700.0
2005-06-22 10:45:00,61.1,61.16,61.06,61.16,101000.0,42.2698,42.3113,42.2421,42.3113,101000.0
2005-06-22 10:50:00,61.16,61.19,61.01,61.07,187100.0,42.3113,42.3321,42.2075,42.249,187100.0
2005-06-22 10:55:00,61.07,61.13,61.04,61.04,61800.0,42.249,42.2905,42.2283,42.2283,61800.0
2005-06-22 11:00:00,61.04,61.07,60.99,61.02,85000.0,42.2283,42.249,42.1937,42.2144,85000.0
2005-06-22 11:05:00,61.02,61.02,60.82,61.01,104800.0,42.2144,42.2144,42.0761,42.2075,104800.0
2005-06-22 11:10:00,61.0,61.02,60.97,61.01,69100.0,42.2006,42.2144,42.1799,42.2075,69100.0
2005-06-22 11:15:00,61.0,61.01,60.93,60.93,39200.0,42.2006,42.2075,42.1522,42.1522,39200.0
2005-06-22 11:20:00,60.94,61.0,60.93,60.98,32900.0,42.1591,42.2006,42.1522,42.1868,32900.0
2005-06-22 11:25:00,60.97,60.99,60.93,60.95,42700.0,42.1799,42.1937,42.1522,42.166,42700.0
2005-06-22 11:30:00,60.95,61.0,60.92,60.95,36700.0,42.166,42.2006,42.1453,42.166,36700.0
2005-06-22 11:35:00,60.98,61.03,60.93,60.96,36700.0,42.1868,42.2214,42.1522,42.1729,36700.0
2005-06-22 11:40:00,60.95,61.03,60.93,61.03,28100.0,42.166,42.2214,42.1522,42.2214,28100.0
2005-06-22 11:45:00,61.01,61.04,60.93,61.01,33700.0,42.2075,42.2283,42.1522,42.2075,33700.0
2005-06-22 11:50:00,61.02,61.03,60.98,61.0,29100.0,42.2144,42.2214,42.1868,42.2006,29100.0
2005-06-22 11:55:00,61.0,61.01,60.96,60.96,31300.0,42.2006,42.2075,42.1729,42.1729,31300.0
2005-06-22 12:00:00,60.97,61.05,60.94,61.05,27400.0,42.1799,42.2352,42.1591,42.2352,27400.0
2005-06-22 12:05:00,61.04,61.11,61.02,61.08,53800.0,42.2283,42.2767,42.2144,42.256,53800.0
2005-06-22 12:10:00,61.06,61.16,61.06,61.11,72000.0,42.2421,42.3113,42.2421,42.2767,72000.0
2005-06-22 12:15:00,61.1,61.11,61.05,61.05,27000.0,42.2698,42.2767,42.2352,42.2352,27000.0
2005-06-22 12:20:00,61.05,61.11,61.05,61.11,28600.0,42.2352,42.2767,42.2352,42.2767,28600.0
2005-06-22 12:25:00,61.09,61.13,61.08,61.09,48800.0,42.2629,42.2905,42.256,42.2629,48800.0
2005-06-22 12:30:00,61.08,61.09,61.07,61.07,15400.0,42.256,42.2629,42.249,42.249,15400.0
2005-06-22 12:35:00,61.05,61.06,61.01,61.01,82900.0,42.2352,42.2421,42.2075,42.2075,82900.0
2005-06-22 12:40:00,61.01,61.05,60.97,60.98,47300.0,42.2075,42.2352,42.1799,42.1868,47300.0
2005-06-22 12:45:00,61.0,61.05,60.98,61.05,26400.0,42.2006,42.2352,42.1868,42.2352,26400.0
2005-06-22 12:50:00,61.04,61.15,61.02,61.1,24200.0,42.2283,42.3044,42.2144,42.2698,24200.0
2005-06-22 12:55:00,61.11,61.21,61.09,61.17,19600.0,42.2767,42.3459,42.2629,42.3182,19600.0
2005-06-22 13:00:00,61.17,61.24,61.14,61.21,55300.0,42.3182,42.3666,42.2975,42.3459,55300.0
2005-06-22 13:05:00,61.19,61.2,61.15,61.19,23600.0,42.3321,42.339,42.3044,42.3321,23600.0
2005-06-22 13:10:00,61.19,61.2,61.12,61.12,27500.0,42.3321,42.339,42.2836,42.2836,27500.0
2005-06-22 13:15:00,61.12,61.2,61.12,61.17,37900.0,42.2836,42.339,42.2836,42.3182,37900.0
2005-06-22 13:20:00,61.16,61.2,61.16,61.17,29100.0,42.3113,42.339,42.3113,42.3182,29100.0
2005-06-22 13:25:00,61.18,61.2,61.1,61.18,37800.0,42.3251,42.339,42.2698,42.3251,37800.0
2005-06-22 13:30:00,61.18,61.18,61.13,61.14,17700.0,42.3251,42.3251,42.2905,42.2975,17700.0
2005-06-22 13:35:00,61.15,61.15,61.1,61.12,132400.0,42.3044,42.3044,42.2698,42.2836,132400.0
2005-06-22 13:40:00,61.12,61.12,61.07,61.09,50100.0,42.2836,42.2836,42.249,42.2629,50100.0
2005-06-22 13:45:00,61.1,61.1,61.06,61.06,13600.0,42.2698,42.2698,42.2421,42.2421,13600.0
2005-06-22 13:50:00,61.05,61.11,61.05,61.07,24200.0,42.2352,42.2767,42.2352,42.249,24200.0
2005-06-22 13:55:00,61.07,61.07,61.03,61.04,36100.0,42.249,42.249,42.2214,42.2283,36100.0
2005-06-22 14:00:00,61.05,61.15,60.87,60.96,76500.0,42.2352,42.3044,42.1107,42.1729,76500.0
2005-06-22 14:05:00,60.97,61.06,60.94,61.06,66500.0,42.1799,42.2421,42.1591,42.2421,66500.0
2005-06-22 14:10:00,61.06,61.1,60.99,61.01,57600.0,42.2421,42.2698,42.1937,42.2075,57600.0
2005-06-22 14:15:00,61.0,61.02,60.96,61.02,141400.0,42.2006,42.2144,42.1729,42.2144,141400.0
2005-06-22 14:20:00,61.01,61.11,61.0,61.07,164700.0,42.2075,42.2767,42.2006,42.249,164700.0
2005-06-22 14:25:00,61.07,61.09,60.99,61.06,223600.0,42.249,42.2629,42.1937,42.2421,223600.0
2005-06-22 14:30:00,61.06,61.07,61.0,61.01,59400.0,42.2421,42.249,42.2006,42.2075,59400.0
2005-06-22 14:35:00,61.0,61.04,61.0,61.02,21400.0,42.2006,42.2283,42.2006,42.2144,21400.0
2005-06-22 14:40:00,61.01,61.02,60.95,60.98,51000.0,42.2075,42.2144,42.166,42.1868,51000.0
2005-06-22 14:45:00,60.98,60.99,60.9,60.91,43900.0,42.1868,42.1937,42.1314,42.1383,43900.0
2005-06-22 14:50:00,60.9,61.07,60.88,61.02,39300.0,42.1314,42.249,42.1176,42.2144,39300.0
2005-06-22 14:55:00,61.01,61.03,60.94,60.96,56000.0,42.2075,42.2214,42.1591,42.1729,56000.0
2005-06-22 15:00:00,60.95,61.06,60.93,61.05,48900.0,42.166,42.2421,42.1522,42.2352,48900.0
2005-06-22 15:05:00,61.05,61.06,60.93,60.96,51300.0,42.2352,42.2421,42.1522,42.1729,51300.0
2005-06-22 15:10:00,60.95,61.02,60.95,60.99,47300.0,42.166,42.2144,42.166,42.1937,47300.0
2005-06-22 15:15:00,60.98,61.0,60.94,60.95,53200.0,42.1868,42.2006,42.1591,42.166,53200.0
2005-06-22 15:20:00,60.95,61.02,60.91,60.96,96700.0,42.166,42.2144,42.1383,42.1729,96700.0
2005-06-22 15:25:00,60.96,60.99,60.81,60.86,86400.0,42.1729,42.1937,42.0692,42.1038,86400.0
2005-06-22 15:30:00,60.86,60.86,60.75,60.84,113800.0,42.1038,42.1038,42.0277,42.0899,113800.0
2005-06-22 15:35:00,60.83,60.87,60.77,60.8,89400.0,42.083,42.1107,42.0415,42.0622,89400.0
2005-06-22 15:40:00,60.79,60.84,60.76,60.8,98200.0,42.0553,42.0899,42.0346,42.0622,98200.0
2005-06-22 15:45:00,60.8,60.95,60.77,60.9,85400.0,42.0622,42.166,42.0415,42.1314,85400.0
2005-06-22 15:50:00,60.9,60.97,60.86,60.92,107000.0,42.1314,42.1799,42.1038,42.1453,107000.0
2005-06-22 15:55:00,60.92,60.92,60.84,60.84,175400.0,42.1453,42.1453,42.0899,42.0899,175400.0
2005-06-23 09:30:00,61.02,61.14,60.92,61.12,148200.0,42.2144,42.2975,42.1453,42.2836,148200.0
2005-06-23 09:35:00,61.12,61.26,61.12,61.2,98500.0,42.2836,42.3805,42.2836,42.339,98500.0
2005-06-23 09:40:00,61.21,61.24,61.14,61.21,92800.0,42.3459,42.3666,42.2975,42.3459,92800.0
2005-06-23 09:45:00,61.21,61.4,61.19,61.35,137700.0,42.3459,42.4773,42.3321,42.4427,137700.0
2005-06-23 09:50:00,61.36,61.36,61.23,61.25,49400.0,42.4497,42.4497,42.3597,42.3736,49400.0
2005-06-23 09:55:00,61.27,61.35,61.25,61.35,100500.0,42.3874,42.4427,42.3736,42.4427,100500.0
2005-06-23 10:00:00,61.35,61.39,61.16,61.2,91400.0,42.4427,42.4704,42.3113,42.339,91400.0
2005-06-23 10:05:00,61.19,61.32,61.17,61.25,53900.0,42.3321,42.422,42.3182,42.3736,53900.0
2005-06-23 10:10:00,61.26,61.45,61.25,61.35,120900.0,42.3805,42.5119,42.3736,42.4427,120900.0
2005-06-23 10:15:00,61.36,61.44,61.28,61.3,109500.0,42.4497,42.505,42.3943,42.4082,109500.0
2005-06-23 10:20:00,61.3,61.45,61.28,61.41,84600.0,42.4082,42.5119,42.3943,42.4843,84600.0
2005-06-23 10:25:00,61.42,61.43,61.31,61.39,63000.0,42.4912,42.4981,42.4151,42.4704,63000.0
2005-06-23 10:30:00,61.39,61.4,61.28,61.3,73300.0,42.4704,42.4773,42.3943,42.4082,73300.0
2005-06-23 10:35:00,61.3,61.31,61.21,61.26,114700.0,42.4082,42.4151,42.3459,42.3805,114700.0
2005-06-23 10:40:00,61.26,61.31,61.15,61.17,69900.0,42.3805,42.4151,42.3044,42.3182,69900.0
2005-06-23 10:45:00,61.17,61.29,61.15,61.18,54900.0,42.3182,42.4012,42.3044,42.3251,54900.0
2005-06-23 10:50:00,61.18,61.25,61.13,61.24,38500.0,42.3251,42.3736,42.2905,42.3666,38500.0
2005-06-23 10:55:00,61.25,61.3,61.18,61.29,36500.0,42.3736,42.4082,42.3251,42.4012,36500.0
2005-06-23 11:00:00,61.29,61.3,61.24,61.29,25500.0,42.4012,42.4082,42.3666,42.4012,25500.0
2005-06-23 11:05:00,61.28,61.37,61.26,61.37,39300.0,42.3943,42.4566,42.3805,42.4566,39300.0
2005-06-23 11:10:00,61.35,61.38,61.27,61.37,18500.0,42.4427,42.4635,42.3874,42.4566,18500.0
2005-06-23 11:15:00,61.37,61.43,61.31,61.38,72400.0,42.4566,42.4981,42.4151,42.4635,72400.0
2005-06-23 11:20:00,61.39,61.47,61.36,61.45,82600.0,42.4704,42.5258,42.4497,42.5119,82600.0
2005-06-23 11:25:00,61.46,61.47,61.37,61.41,38500.0,42.5188,42.5258,42.4566,42.4843,38500.0
2005-06-23 11:30:00,61.41,61.46,61.37,61.43,62900.0,42.4843,42.5188,42.4566,42.4981,62900.0
2005-06-23 11:35:00,61.43,61.53,61.42,61.51,73600.0,42.4981,42.5673,42.4912,42.5534,73600.0
2005-06-23 11:40:00,61.5,61.55,61.5,61.52,31600.0,42.5465,42.5811,42.5465,42.5604,31600.0
2005-06-23 11:45:00,61.54,61.75,61.51,61.73,116000.0,42.5742,42.7195,42.5534,42.7056,116000.0
2005-06-23 11:50:00,61.73,61.74,61.61,61.7,107400.0,42.7056,42.7126,42.6226,42.6849,107400.0
2005-06-23 11:55:00,61.7,61.74,61.5,61.73,48000.0,42.6849,42.7126,42.5465,42.7056,48000.0
2005-06-23 12:00:00,61.71,61.73,61.62,61.68,49600.0,42.6918,42.7056,42.6295,42.671,49600.0
2005-06-23 12:05:00,61.68,61.69,61.63,61.66,30000.0,42.671,42.678,42.6365,42.6572,30000.0
2005-06-23 12:10:00,61.64,61.68,61.63,61.68,26500.0,42.6434,42.671,42.6365,42.671,26500.0
2005-06-23 12:15:00,61.68,61.68,61.63,61.67,44400.0,42.671,42.671,42.6365,42.6641,44400.0
2005-06-23 12:20:00,61.68,61.7,61.65,61.69,31500.0,42.671,42.6849,42.6503,42.678,31500.0
2005-06-23 12:25:00,61.69,61.71,61.61,61.63,29600.0,42.678,42.6918,42.6226,42.6365,29600.0
2005-06-23 12:30:00,61.62,61.63,61.5,61.5,56300.0,42.6295,42.6365,42.5465,42.5465,56300.0
2005-06-23 12:35:00,61.49,61.54,61.43,61.54,65600.0,42.5396,42.5742,42.4981,42.5742,65600.0
2005-06-23 12:40:00,61.54,61.55,61.46,61.47,24400.0,42.5742,42.5811,42.5188,42.5258,24400.0
2005-06-23 12:45:00,61.47,61.51,61.45,61.5,22500.0,42.5258,42.5534,42.5119,42.5465,22500.0
2005-06-23 12:50:00,61.5,61.51,61.46,61.48,18900.0,42.5465,42.5534,42.5188,42.5327,18900.0
2005-06-23 12:55:00,61.49,61.5,61.4,61.44,35500.0,42.5396,42.5465,42.4773,42.505,35500.0
2005-06-23 13:00:00,61.45,61.46,61.4,61.45,34200.0,42.5119,42.5188,42.4773,42.5119,34200.0
2005-06-23 13:05:00,61.44,61.49,61.35,61.36,46200.0,42.505,42.5396,42.4427,42.4497,46200.0
2005-06-23 13:10:00,61.36,61.4,61.31,61.36,42000.0,42.4497,42.4773,42.4151,42.4497,42000.0
2005-06-23 13:15:00,61.38,61.42,61.32,61.4,56000.0,42.4635,42.4912,42.422,42.4773,56000.0
2005-06-23 13:20:00,61.42,61.43,61.26,61.31,46500.0,42.4912,42.4981,42.3805,42.4151,46500.0
2005-06-23 13:25:00,61.29,61.33,61.26,61.29,27800.0,42.4012,42.4289,42.3805,42.4012,27800.0
2005-06-23 13:30:00,61.29,61.29,61.17,61.19,75300.0,42.4012,42.4012,42.3182,42.3321,75300.0
2005-06-23 13:35:00,61.19,61.2,60.88,60.92,138900.0,42.3321,42.339,42.1176,42.1453,138900.0
2005-06-23 13:40:00,60.94,61.08,60.9,61.01,114400.0,42.1591,42.256,42.1314,42.2075,114400.0
2005-06-23 13:45:00,61.02,61.02,60.82,60.91,126900.0,42.2144,42.2144,42.0761,42.1383,126900.0
2005-06-23 13:50:00,60.92,60.93,60.59,60.83,224200.0,42.1453,42.1522,41.917,42.083,224200.0
2005-06-23 13:55:00,60.83,60.89,60.77,60.77,80300.0,42.083,42.1245,42.0415,42.0415,80300.0
2005-06-23 14:00:00,60.79,60.82,60.71,60.81,73200.0,42.0553,42.0761,42.0,42.0692,73200.0
2005-06-23 14:05:00,60.82,60.91,60.74,60.9,45000.0,42.0761,42.1383,42.0207,42.1314,45000.0
2005-06-23 14:10:00,60.92,60.94,60.76,60.77,51000.0,42.1453,42.1591,42.0346,42.0415,51000.0
2005-06-23 14:15:00,60.77,60.97,60.77,60.96,43100.0,42.0415,42.1799,42.0415,42.1729,43100.0
2005-06-23 14:20:00,60.97,60.97,60.8,60.89,37100.0,42.1799,42.1799,42.0622,42.1245,37100.0
2005-06-23 14:25:00,60.88,60.9,60.8,60.9,44200.0,42.1176,42.1314,42.0622,42.1314,44200.0
2005-06-23 14:30:00,60.9,60.96,60.83,60.96,69500.0,42.1314,42.1729,42.083,42.1729,69500.0
2005-06-23 14:35:00,60.99,61.03,60.94,61.03,40100.0,42.1937,42.2214,42.1591,42.2214,40100.0
2005-06-23 14:40:00,61.03,61.03,60.84,60.95,40900.0,42.2214,42.2214,42.0899,42.166,40900.0
2005-06-23 14:45:00,60.95,60.95,60.9,60.92,17700.0,42.166,42.166,42.1314,42.1453,17700.0
2005-06-23 14:50:00,60.92,60.93,60.8,60.92,53400.0,42.1453,42.1522,42.0622,42.1453,53400.0
2005-06-23 14:55:00,60.92,60.93,60.83,60.91,37200.0,42.1453,42.1522,42.083,42.1383,37200.0
2005-06-23 15:00:00,60.92,60.93,60.87,60.91,47800.0,42.1453,42.1522,42.1107,42.1383,47800.0
2005-06-23 15:05:00,60.92,60.94,60.74,60.77,138500.0,42.1453,42.1591,42.0207,42.0415,138500.0
2005-06-23 15:10:00,60.78,60.9,60.78,60.9,74100.0,42.0484,42.1314,42.0484,42.1314,74100.0
2005-06-23 15:15:00,60.88,60.94,60.85,60.9,43100.0,42.1176,42.1591,42.0968,42.1314,43100.0
2005-06-23 15:20:00,60.91,60.95,60.81,60.92,64400.0,42.1383,42.166,42.0692,42.1453,64400.0
2005-06-23 15:25:00,60.93,60.93,60.77,60.89,72600.0,42.1522,42.1522,42.0415,42.1245,72600.0
2005-06-23 15:30:00,60.89,60.89,60.75,60.85,83400.0,42.1245,42.1245,42.0277,42.0968,83400.0
2005-06-23 15:35:00,60.85,60.95,60.84,60.94,67700.0,42.0968,42.166,42.0899,42.1591,67700.0
2005-06-23 15:40:00,60.94,60.94,60.86,60.93,51800.0,42.1591,42.1591,42.1038,42.1522,51800.0
2005-06-23 15:45:00,60.92,60.95,60.88,60.93,60400.0,42.1453,42.166,42.1176,42.1522,60400.0
2005-06-23 15:50:00,60.93,60.94,60.79,60.8,105900.0,42.1522,42.1591,42.0553,42.0622,105900.0
2005-06-23 15:55:00,60.8,60.84,60.76,60.76,146100.0,42.0622,42.0899,42.0346,42.0346,146100.0
2005-06-24 09:30:00,60.6,60.97,60.44,60.92,244300.0,41.9239,42.1799,41.8132,42.1453,244300.0
2005-06-24 09:35:00,60.89,60.95,60.83,60.84,65200.0,42.1245,42.166,42.083,42.0899,65200.0
2005-06-24 09:40:00,60.83,60.86,60.77,60.77,60100.0,42.083,42.1038,42.0415,42.0415,60100.0
2005-06-24 09:45:00,60.77,60.92,60.73,60.91,96700.0,42.0415,42.1453,42.0138,42.1383,96700.0
2005-06-24 09:50:00,60.91,60.95,60.87,60.9,59100.0,42.1383,42.166,42.1107,42.1314,59100.0
2005-06-24 09:55:00,60.9,60.99,60.87,60.99,96000.0,42.1314,42.1937,42.1107,42.1937,96000.0
2005-06-24 10:00:00,60.98,61.06,60.97,61.05,61400.0,42.1868,42.2421,42.1799,42.2352,61400.0
2005-06-24 10:05:00,61.06,61.08,60.95,61.07,70100.0,42.2421,42.256,42.166,42.249,70100.0
2005-06-24 10:10:00,61.07,61.18,61.04,61.18,63600.0,42.249,42.3251,42.2283,42.3251,63600.0
2005-06-24 10:15:00,61.17,61.2,61.07,61.08,84000.0,42.3182,42.339,42.249,42.256,84000.0
2005-06-24 10:20:00,61.08,61.15,61.07,61.1,42900.0,42.256,42.3044,42.249,42.2698,42900.0
2005-06-24 10:25:00,61.09,61.09,61.0,61.01,105300.0,42.2629,42.2629,42.2006,42.2075,105300.0
2005-06-24 10:30:00,61.01,61.05,60.99,61.05,61500.0,42.2075,42.2352,42.1937,42.2352,61500.0
2005-06-24 10:35:00,61.04,61.12,61.01,61.11,87600.0,42.2283,42.2836,42.2075,42.2767,87600.0
2005-06-24 10:40:00,61.12,61.27,61.1,61.24,104900.0,42.2836,42.3874,42.2698,42.3666,104900.0
2005-06-24 10:45:00,61.23,61.23,61.05,61.1,70700.0,42.3597,42.3597,42.2352,42.2698,70700.0
2005-06-24 10:50:00,61.1,61.2,61.1,61.13,57800.0,42.2698,42.339,42.2698,42.2905,57800.0
2005-06-24 10:55:00,61.13,61.2,61.08,61.2,181200.0,42.2905,42.339,42.256,42.339,181200.0
2005-06-24 11:00:00,61.2,61.3,61.16,61.3,66700.0,42.339,42.4082,42.3113,42.4082,66700.0
2005-06-24 11:05:00,61.31,61.35,61.29,61.32,35400.0,42.4151,42.4427,42.4012,42.422,35400.0
2005-06-24 11:10:00,61.32,61.33,61.28,61.29,53100.0,42.422,42.4289,42.3943,42.4012,53100.0
2005-06-24 11:15:00,61.29,61.36,61.24,61.35,91800.0,42.4012,42.4497,42.3666,42.4427,91800.0
2005-06-24 11:20:00,61.35,61.37,61.29,61.33,36000.0,42.4427,42.4566,42.4012,42.4289,36000.0
2005-06-24 11:25:00,61.33,61.38,61.32,61.37,24600.0,42.4289,42.4635,42.422,42.4566,24600.0
2005-06-24 11:30:00,61.36,61.41,61.34,61.4,56800.0,42.4497,42.4843,42.4358,42.4773,56800.0
2005-06-24 11:35:00,61.4,61.49,61.38,61.44,123800.0,42.4773,42.5396,42.4635,42.505,123800.0
2005-06-24 11:40:00,61.42,61.53,61.41,61.5,82300.0,42.4912,42.5673,42.4843,42.5465,82300.0
2005-06-24 11:45:00,61.5,61.59,61.48,61.58,116300.0,42.5465,42.6088,42.5327,42.6019,116300.0
2005-06-24 11:50:00,61.58,61.66,61.45,61.6,106400.0,42.6019,42.6572,42.5119,42.6157,106400.0
2005-06-24 11:55:00,61.6,61.64,61.56,61.56,94700.0,42.6157,42.6434,42.588,42.588,94700.0
2005-06-24 12:00:00,61.56,61.59,61.54,61.58,57000.0,42.588,42.6088,42.5742,42.6019,57000.0
2005-06-24 12:05:00,61.59,61.59,61.49,61.51,78700.0,42.6088,42.6088,42.5396,42.5534,78700.0
2005-06-24 12:10:00,61.52,61.54,61.47,61.52,48200.0,42.5604,42.5742,42.5258,42.5604,48200.0
2005-06-24 12:15:00,61.52,61.59,61.5,61.55,117400.0,42.5604,42.6088,42.5465,42.5811,117400.0
2005-06-24 12:20:00,61.56,61.56,61.46,61.46,33700.0,42.588,42.588,42.5188,42.5188,33700.0
2005-06-24 12:25:00,61.46,61.46,61.37,61.39,66800.0,42.5188,42.5188,42.4566,42.4704,66800.0
2005-06-24 12:30:00,61.39,61.4,61.31,61.32,108400.0,42.4704,42.4773,42.4151,42.422,108400.0
2005-06-24 12:35:00,61.33,61.4,61.32,61.4,50800.0,42.4289,42.4773,42.422,42.4773,50800.0
2005-06-24 12:40:00,61.39,61.42,61.38,61.4,24600.0,42.4704,42.4912,42.4635,42.4773,24600.0
2005-06-24 12:45:00,61.4,61.42,61.4,61.41,22400.0,42.4773,42.4912,42.4773,42.4843,22400.0
2005-06-24 12:50:00,61.41,61.41,61.38,61.38,24500.0,42.4843,42.4843,42.4635,42.4635,24500.0
2005-06-24 12:55:00,61.38,61.41,61.38,61.4,43800.0,42.4635,42.4843,42.4635,42.4773,43800.0
2005-06-24 13:00:00,61.4,61.43,61.34,61.43,56100.0,42.4773,42.4981,42.4358,42.4981,56100.0
2005-06-24 13:05:00,61.43,61.48,61.4,61.42,32400.0,42.4981,42.5327,42.4773,42.4912,32400.0
2005-06-24 13:10:00,61.43,61.43,61.39,61.43,45000.0,42.4981,42.4981,42.4704,42.4981,45000.0
2005-06-24 13:15:00,61.42,61.48,61.4,61.48,47600.0,42.4912,42.5327,42.4773,42.5327,47600.0
2005-06-24 13:20:00,61.46,61.49,61.46,61.49,36200.0,42.5188,42.5396,42.5188,42.5396,36200.0
2005-06-24 13:25:00,61.5,61.53,61.48,61.53,52100.0,42.5465,42.5673,42.5327,42.5673,52100.0
2005-06-24 13:30:00,61.53,61.54,61.45,61.5,54600.0,42.5673,42.5742,42.5119,42.5465,54600.0
2005-06-24 13:35:00,61.49,61.51,61.35,61.43,45900.0,42.5396,42.5534,42.4427,42.4981,45900.0
2005-06-24 13:40:00,61.43,61.44,61.36,61.42,29700.0,42.4981,42.505,42.4497,42.4912,29700.0
2005-06-24 13:45:00,61.42,61.43,61.26,61.32,80400.0,42.4912,42.4981,42.3805,42.422,80400.0
2005-06-24 13:50:00,61.33,61.35,61.15,61.19,103400.0,42.4289,42.4427,42.3044,42.3321,103400.0
2005-06-24 13:55:00,61.19,61.28,61.19,61.28,57000.0,42.3321,42.3943,42.3321,42.3943,57000.0
2005-06-24 14:00:00,61.28,61.3,61.24,61.26,43400.0,42.3943,42.4082,42.3666,42.3805,43400.0
2005-06-24 14:05:00,61.26,61.26,61.22,61.22,29400.0,42.3805,42.3805,42.3528,42.3528,29400.0
2005-06-24 14:10:00,61.24,61.38,61.23,61.35,29100.0,42.3666,42.4635,42.3597,42.4427,29100.0
2005-06-24 14:15:00,61.36,61.41,61.35,61.4,49400.0,42.4497,42.4843,42.4427,42.4773,49400.0
2005-06-24 14:20:00,61.4,61.41,61.38,61.4,12900.0,42.4773,42.4843,42.4635,42.4773,12900.0
2005-06-24 14:25:00,61.39,61.45,61.38,61.4,48000.0,42.4704,42.5119,42.4635,42.4773,48000.0
2005-06-24 14:30:00,61.4,61.51,61.4,61.5,37200.0,42.4773,42.5534,42.4773,42.5465,37200.0
2005-06-24 14:35:00,61.5,61.51,61.45,61.45,44200.0,42.5465,42.5534,42.5119,42.5119,44200.0
2005-06-24 14:40:00,61.45,61.52,61.45,61.52,35500.0,42.5119,42.5604,42.5119,42.5604,35500.0
2005-06-24 14:45:00,61.51,61.52,61.5,61.5,21900.0,42.5534,42.5604,42.5465,42.5465,21900.0
2005-06-24 14:50:00,61.51,61.51,61.45,61.46,49900.0,42.5534,42.5534,42.5119,42.5188,49900.0
2005-06-24 14:55:00,61.46,61.49,61.33,61.37,65800.0,42.5188,42.5396,42.4289,42.4566,65800.0
2005-06-24 15:00:00,61.38,61.4,61.35,61.37,36800.0,42.4635,42.4773,42.4427,42.4566,36800.0
2005-06-24 15:05:00,61.38,61.39,61.34,61.37,69100.0,42.4635,42.4704,42.4358,42.4566,69100.0
2005-06-24 15:10:00,61.36,61.39,61.29,61.31,90200.0,42.4497,42.4704,42.4012,42.4151,90200.0
2005-06-24 15:15:00,61.3,61.38,61.3,61.37,59700.0,42.4082,42.4635,42.4082,42.4566,59700.0
2005-06-24 15:20:00,61.37,61.46,61.35,61.38,80300.0,42.4566,42.5188,42.4427,42.4635,80300.0
2005-06-24 15:25:00,61.36,61.51,61.34,61.5,142200.0,42.4497,42.5534,42.4358,42.5465,142200.0
2005-06-24 15:30:00,61.49,61.53,61.38,61.47,112300.0,42.5396,42.5673,42.4635,42.5258,112300.0
2005-06-24 15:35:00,61.49,61.57,61.47,61.57,124500.0,42.5396,42.5949,42.5258,42.5949,124500.0
2005-06-24 15:40:00,61.57,61.58,61.53,61.56,146500.0,42.5949,42.6019,42.5673,42.588,146500.0
2005-06-24 15:45:00,61.56,61.65,61.53,61.65,258200.0,42.588,42.6503,42.5673,42.6503,258200.0
2005-06-24 15:50:00,61.65,61.66,61.47,61.48,287600.0,42.6503,42.6572,42.5258,42.5327,287600.0
2005-06-24 15:55:00,61.48,61.55,61.4,61.49,562700.0,42.5327,42.5811,42.4773,42.5396,562700.0
2005-06-27 09:30:00,61.37,61.52,61.24,61.46,300100.0,42.4566,42.5604,42.3666,42.5188,300100.0
2005-06-27 09:35:00,61.46,61.75,61.41,61.72,129400.0,42.5188,42.7195,42.4843,42.6987,129400.0
2005-06-27 09:40:00,61.72,61.77,61.56,61.76,184000.0,42.6987,42.7333,42.588,42.7264,184000.0
2005-06-27 09:45:00,61.76,61.88,61.75,61.79,101600.0,42.7264,42.8094,42.7195,42.7471,101600.0
2005-06-27 09:50:00,61.8,61.8,61.68,61.7,91400.0,42.7541,42.7541,42.671,42.6849,91400.0
2005-06-27 09:55:00,61.72,61.81,61.66,61.76,62900.0,42.6987,42.761,42.6572,42.7264,62900.0
2005-06-27 10:00:00,61.77,61.83,61.76,61.8,159100.0,42.7333,42.7748,42.7264,42.7541,159100.0
2005-06-27 10:05:00,61.8,61.82,61.75,61.76,99900.0,42.7541,42.7679,42.7195,42.7264,99900.0
2005-06-27 10:10:00,61.74,61.82,61.68,61.68,88600.0,42.7126,42.7679,42.671,42.671,88600.0
2005-06-27 10:15:00,61.68,61.8,61.64,61.8,82200.0,42.671,42.7541,42.6434,42.7541,82200.0
2005-06-27 10:20:00,61.8,61.8,61.7,61.72,34700.0,42.7541,42.7541,42.6849,42.6987,34700.0
2005-06-27 10:25:00,61.73,61.8,61.71,61.71,46500.0,42.7056,42.7541,42.6918,42.6918,46500.0
2005-06-27 10:30:00,61.71,61.72,61.61,61.63,68500.0,42.6918,42.6987,42.6226,42.6365,68500.0
2005-06-27 10:35:00,61.63,61.75,61.63,61.71,86100.0,42.6365,42.7195,42.6365,42.6918,86100.0
2005-06-27 10:40:00,61.71,61.73,61.67,61.68,90300.0,42.6918,42.7056,42.6641,42.671,90300.0
2005-06-27 10:45:00,61.68,61.72,61.65,61.67,78300.0,42.671,42.6987,42.6503,42.6641,78300.0
2005-06-27 10:50:00,61.67,61.7,61.64,61.66,47800.0,42.6641,42.6849,42.6434,42.6572,47800.0
2005-06-27 10:55:00,61.64,61.69,61.62,61.66,69500.0,42.6434,42.678,42.6295,42.6572,69500.0
2005-06-27 11:00:00,61.65,61.73,61.64,61.71,68300.0,42.6503,42.7056,42.6434,42.6918,68300.0
2005-06-27 11:05:00,61.68,61.74,61.66,61.72,52400.0,42.671,42.7126,42.6572,42.6987,52400.0
2005-06-27 11:10:00,61.71,61.72,61.65,61.66,39900.0,42.6918,42.6987,42.6503,42.6572,39900.0
2005-06-27 11:15:00,61.66,61.76,61.62,61.73,85500.0,42.6572,42.7264,42.6295,42.7056,85500.0
2005-06-27 11:20:00,61.74,61.75,61.63,61.64,78200.0,42.7126,42.7195,42.6365,42.6434,78200.0
2005-06-27 11:25:00,61.64,61.75,61.63,61.75,54200.0,42.6434,42.7195,42.6365,42.7195,54200.0
2005-06-27 11:30:00,61.72,61.72,61.65,61.65,27000.0,42.6987,42.6987,42.6503,42.6503,27000.0
2005-06-27 11:35:00,61.65,61.68,61.62,61.65,91400.0,42.6503,42.671,42.6295,42.6503,91400.0
2005-06-27 11:40:00,61.65,61.76,61.64,61.68,44000.0,42.6503,42.7264,42.6434,42.671,44000.0
2005-06-27 11:45:00,61.69,61.72,61.66,61.7,56500.0,42.678,42.6987,42.6572,42.6849,56500.0
2005-06-27 11:50:00,61.7,61.8,61.69,61.7,65600.0,42.6849,42.7541,42.678,42.6849,65600.0
2005-06-27 11:55:00,61.7,61.71,61.65,61.65,15100.0,42.6849,42.6918,42.6503,42.6503,15100.0
2005-06-27 12:00:00,61.65,61.74,61.61,61.68,56900.0,42.6503,42.7126,42.6226,42.671,56900.0
2005-06-27 12:05:00,61.69,61.74,61.61,61.74,14900.0,42.678,42.7126,42.6226,42.7126,14900.0
2005-06-27 12:10:00,61.73,61.77,61.66,61.74,44900.0,42.7056,42.7333,42.6572,42.7126,44900.0
2005-06-27 12:15:00,61.73,61.76,61.66,61.66,39200.0,42.7056,42.7264,42.6572,42.6572,39200.0
2005-06-27 12:20:00,61.65,61.7,61.65,61.66,14600.0,42.6503,42.6849,42.6503,42.6572,14600.0
2005-06-27 12:25:00,61.66,61.75,61.66,61.7,25900.0,42.6572,42.7195,42.6572,42.6849,25900.0
2005-06-27 12:30:00,61.7,61.76,61.67,61.76,31000.0,42.6849,42.7264,42.6641,42.7264,31000.0
2005-06-27 12:35:00,61.76,61.8,61.7,61.7,24300.0,42.7264,42.7541,42.6849,42.6849,24300.0
2005-06-27 12:40:00,61.71,61.72,61.68,61.69,20000.0,42.6918,42.6987,42.671,42.678,20000.0
2005-06-27 12:45:00,61.7,61.7,61.65,61.67,51600.0,42.6849,42.6849,42.6503,42.6641,51600.0
2005-06-27 12:50:00,61.66,61.68,61.62,61.66,71200.0,42.6572,42.671,42.6295,42.6572,71200.0
2005-06-27 12:55:00,61.65,61.66,61.63,61.65,27100.0,42.6503,42.6572,42.6365,42.6503,27100.0
2005-06-27 13:00:00,61.64,61.66,61.63,61.64,36200.0,42.6434,42.6572,42.6365,42.6434,36200.0
2005-06-27 13:05:00,61.64,61.7,61.63,61.67,41000.0,42.6434,42.6849,42.6365,42.6641,41000.0
2005-06-27 13:10:00,61.68,61.7,61.64,61.7,14400.0,42.671,42.6849,42.6434,42.6849,14400.0
2005-06-27 13:15:00,61.69,61.7,61.63,61.63,33400.0,42.678,42.6849,42.6365,42.6365,33400.0
2005-06-27 13:20:00,61.63,61.65,61.56,61.56,128900.0,42.6365,42.6503,42.588,42.588,128900.0
2005-06-27 13:25:00,61.56,61.69,61.53,61.57,132400.0,42.588,42.678,42.5673,42.5949,132400.0
2005-06-27 13:30:00,61.59,61.6,61.5,61.5,58600.0,42.6088,42.6157,42.5465,42.5465,58600.0
2005-06-27 13:35:00,61.52,61.54,61.46,61.5,64700.0,42.5604,42.5742,42.5188,42.5465,64700.0
2005-06-27 13:40:00,61.5,61.52,61.43,61.43,44400.0,42.5465,42.5604,42.4981,42.4981,44400.0
2005-06-27 13:45:00,61.45,61.62,61.41,61.44,49400.0,42.5119,42.6295,42.4843,42.505,49400.0
2005-06-27 13:50:00,61.44,61.47,61.35,61.35,47600.0,42.505,42.5258,42.4427,42.4427,47600.0
2005-06-27 13:55:00,61.36,61.6,61.22,61.26,116400.0,42.4497,42.6157,42.3528,42.3805,116400.0
2005-06-27 14:00:00,61.26,61.26,61.11,61.22,135500.0,42.3805,42.3805,42.2767,42.3528,135500.0
2005-06-27 14:05:00,61.23,61.32,61.22,61.24,152500.0,42.3597,42.422,42.3528,42.3666,152500.0
2005-06-27 14:10:00,61.24,61.25,61.17,61.25,80400.0,42.3666,42.3736,42.3182,42.3736,80400.0
2005-06-27 14:15:00,61.25,61.55,61.23,61.28,86500.0,42.3736,42.5811,42.3597,42.3943,86500.0
2005-06-27 14:20:00,61.28,61.36,61.25,61.35,41700.0,42.3943,42.4497,42.3736,42.4427,41700.0
2005-06-27 14:25:00,61.36,61.57,61.34,61.34,107000.0,42.4497,42.5949,42.4358,42.4358,107000.0
2005-06-27 14:30:00,61.34,61.35,61.25,61.26,138400.0,42.4358,42.4427,42.3736,42.3805,138400.0
2005-06-27 14:35:00,61.25,61.26,61.2,61.2,47900.0,42.3736,42.3805,42.339,42.339,47900.0
2005-06-27 14:40:00,61.21,61.21,61.06,61.06,45900.0,42.3459,42.3459,42.2421,42.2421,45900.0
2005-06-27 14:45:00,61.07,61.11,61.05,61.06,66100.0,42.249,42.2767,42.2352,42.2421,66100.0
2005-06-27 14:50:00,61.07,61.21,61.06,61.21,57700.0,42.249,42.3459,42.2421,42.3459,57700.0
2005-06-27 14:55:00,61.2,61.23,61.13,61.15,70100.0,42.339,42.3597,42.2905,42.3044,70100.0
2005-06-27 15:00:00,61.15,61.16,61.08,61.09,68300.0,42.3044,42.3113,42.256,42.2629,68300.0
2005-06-27 15:05:00,61.09,61.25,61.08,61.25,79900.0,42.2629,42.3736,42.256,42.3736,79900.0
2005-06-27 15:10:00,61.25,61.27,61.21,61.22,61000.0,42.3736,42.3874,42.3459,42.3528,61000.0
2005-06-27 15:15:00,61.22,61.31,61.21,61.31,56800.0,42.3528,42.4151,42.3459,42.4151,56800.0
2005-06-27 15:20:00,61.3,61.35,61.26,61.28,81300.0,42.4082,42.4427,42.3805,42.3943,81300.0
2005-06-27 15:25:00,61.27,61.31,61.23,61.23,42500.0,42.3874,42.4151,42.3597,42.3597,42500.0
2005-06-27 15:30:00,61.23,61.23,61.14,61.14,77700.0,42.3597,42.3597,42.2975,42.2975,77700.0
2005-06-27 15:35:00,61.15,61.18,61.12,61.18,53900.0,42.3044,42.3251,42.2836,42.3251,53900.0
2005-06-27 15:40:00,61.17,61.17,61.04,61.05,80600.0,42.3182,42.3182,42.2283,42.2352,80600.0
2005-06-27 15:45:00,61.05,61.05,61.0,61.02,75000.0,42.2352,42.2352,42.2006,42.2144,75000.0
2005-06-27 15:50:00,61.02,61.17,61.01,61.12,126800.0,42.2144,42.3182,42.2075,42.2836,126800.0
2005-06-27 15:55:00,61.12,61.12,61.03,61.09,120700.0,42.2836,42.2836,42.2214,42.2629,120700.0
2005-06-28 09:30:00,61.38,61.38,61.1,61.17,216500.0,42.4635,42.4635,42.2698,42.3182,216500.0
2005-06-28 09:35:00,61.17,61.26,61.16,61.24,53100.0,42.3182,42.3805,42.3113,42.3666,53100.0
2005-06-28 09:40:00,61.22,61.35,61.2,61.35,52600.0,42.3528,42.4427,42.339,42.4427,52600.0
2005-06-28 09:45:00,61.35,61.45,61.32,61.38,88900.0,42.4427,42.5119,42.422,42.4635,88900.0
2005-06-28 09:50:00,61.37,61.45,61.32,61.45,65800.0,42.4566,42.5119,42.422,42.5119,65800.0
2005-06-28 09:55:00,61.45,61.56,61.44,61.56,75300.0,42.5119,42.588,42.505,42.588,75300.0
2005-06-28 10:00:00,61.56,61.61,61.51,61.6,34600.0,42.588,42.6226,42.5534,42.6157,34600.0
2005-06-28 10:05:00,61.6,61.64,61.58,61.63,65600.0,42.6157,42.6434,42.6019,42.6365,65600.0
2005-06-28 10:10:00,61.63,61.72,61.62,61.65,135100.0,42.6365,42.6987,42.6295,42.6503,135100.0
2005-06-28 10:15:00,61.65,61.73,61.63,61.72,63800.0,42.6503,42.7056,42.6365,42.6987,63800.0
2005-06-28 10:20:00,61.72,61.79,61.7,61.7,85900.0,42.6987,42.7471,42.6849,42.6849,85900.0
2005-06-28 10:25:00,61.71,61.76,61.68,61.75,34600.0,42.6918,42.7264,42.671,42.7195,34600.0
2005-06-28 10:30:00,61.75,61.83,61.67,61.71,110400.0,42.7195,42.7748,42.6641,42.6918,110400.0
2005-06-28 10:35:00,61.71,61.81,61.69,61.81,78400.0,42.6918,42.761,42.678,42.761,78400.0
2005-06-28 10:40:00,61.8,61.83,61.71,61.73,56500.0,42.7541,42.7748,42.6918,42.7056,56500.0
2005-06-28 10:45:00,61.73,61.77,61.65,61.77,98700.0,42.7056,42.7333,42.6503,42.7333,98700.0
2005-06-28 10:50:00,61.77,61.78,61.69,61.69,36500.0,42.7333,42.7402,42.678,42.678,36500.0
2005-06-28 10:55:00,61.68,61.71,61.61,61.67,77200.0,42.671,42.6918,42.6226,42.6641,77200.0
2005-06-28 11:00:00,61.66,61.71,61.66,61.7,57900.0,42.6572,42.6918,42.6572,42.6849,57900.0
2005-06-28 11:05:00,61.7,61.77,61.7,61.75,40800.0,42.6849,42.7333,42.6849,42.7195,40800.0
2005-06-28 11:10:00,61.74,61.75,61.69,61.69,35500.0,42.7126,42.7195,42.678,42.678,35500.0
2005-06-28 11:15:00,61.69,61.7,61.64,61.64,39200.0,42.678,42.6849,42.6434,42.6434,39200.0
2005-06-28 11:20:00,61.65,61.66,61.61,61.66,48000.0,42.6503,42.6572,42.6226,42.6572,48000.0
2005-06-28 11:25:00,61.66,61.67,61.53,61.55,49800.0,42.6572,42.6641,42.5673,42.5811,49800.0
2005-06-28 11:30:00,61.55,61.74,61.54,61.73,68400.0,42.5811,42.7126,42.5742,42.7056,68400.0
2005-06-28 11:35:00,61.73,61.75,61.69,61.74,41100.0,42.7056,42.7195,42.678,42.7126,41100.0
2005-06-28 11:40:00,61.74,61.78,61.72,61.72,22500.0,42.7126,42.7402,42.6987,42.6987,22500.0
2005-06-28 11:45:00,61.73,61.75,61.65,61.69,47100.0,42.7056,42.7195,42.6503,42.678,47100.0
2005-06-28 11:50:00,61.68,61.75,61.68,61.68,34000.0,42.671,42.7195,42.671,42.671,34000.0
2005-06-28 11:55:00,61.65,61.72,61.65,61.71,72200.0,42.6503,42.6987,42.6503,42.6918,72200.0
2005-06-28 12:00:00,61.72,61.73,61.66,61.69,32100.0,42.6987,42.7056,42.6572,42.678,32100.0
2005-06-28 12:05:00,61.69,61.71,61.69,61.69,64700.0,42.678,42.6918,42.678,42.678,64700.0
2005-06-28 12:10:00,61.7,61.7,61.68,61.68,31600.0,42.6849,42.6849,42.671,42.671,31600.0
2005-06-28 12:15:00,61.69,61.7,61.62,61.66,48100.0,42.678,42.6849,42.6295,42.6572,48100.0
2005-06-28 12:20:00,61.66,61.67,61.64,61.65,16500.0,42.6572,42.6641,42.6434,42.6503,16500.0
2005-06-28 12:25:00,61.66,61.69,61.65,61.66,38700.0,42.6572,42.678,42.6503,42.6572,38700.0
2005-06-28 12:30:00,61.65,61.66,61.63,61.64,25400.0,42.6503,42.6572,42.6365,42.6434,25400.0
2005-06-28 12:35:00,61.64,61.65,61.62,61.65,23600.0,42.6434,42.6503,42.6295,42.6503,23600.0
2005-06-28 12:40:00,61.64,61.68,61.63,61.64,42800.0,42.6434,42.671,42.6365,42.6434,42800.0
2005-06-28 12:45:00,61.65,61.69,61.57,61.67,31200.0,42.6503,42.678,42.5949,42.6641,31200.0
2005-06-28 12:50:00,61.67,61.68,61.62,61.62,85300.0,42.6641,42.671,42.6295,42.6295,85300.0
2005-06-28 12:55:00,61.64,61.66,61.57,61.59,149500.0,42.6434,42.6572,42.5949,42.6088,149500.0
2005-06-28 13:00:00,61.58,61.62,61.54,61.6,186600.0,42.6019,42.6295,42.5742,42.6157,186600.0
2005-06-28 13:05:00,61.6,61.62,61.55,61.56,76700.0,42.6157,42.6295,42.5811,42.588,76700.0
2005-06-28 13:10:00,61.56,61.71,61.55,61.67,197500.0,42.588,42.6918,42.5811,42.6641,197500.0
2005-06-28 13:15:00,61.67,61.73,61.64,61.67,70300.0,42.6641,42.7056,42.6434,42.6641,70300.0
2005-06-28 13:20:00,61.67,61.71,61.66,61.71,69200.0,42.6641,42.6918,42.6572,42.6918,69200.0
2005-06-28 13:25:00,61.69,61.72,61.68,61.68,23600.0,42.678,42.6987,42.671,42.671,23600.0
2005-06-28 13:30:00,61.68,61.72,61.68,61.7,66800.0,42.671,42.6987,42.671,42.6849,66800.0
2005-06-28 13:35:00,61.7,61.71,61.65,61.66,51500.0,42.6849,42.6918,42.6503,42.6572,51500.0
2005-06-28 13:40:00,61.66,61.7,61.59,61.62,45800.0,42.6572,42.6849,42.6088,42.6295,45800.0
2005-06-28 13:45:00,61.61,61.63,61.6,61.61,22800.0,42.6226,42.6365,42.6157,42.6226,22800.0
2005-06-28 13:50:00,61.61,61.67,61.6,61.64,58900.0,42.6226,42.6641,42.6157,42.6434,58900.0
2005-06-28 13:55:00,61.67,61.67,61.61,61.61,28400.0,42.6641,42.6641,42.6226,42.6226,28400.0
2005-06-28 14:00:00,61.62,61.65,61.58,61.65,137700.0,42.6295,42.6503,42.6019,42.6503,137700.0
2005-06-28 14:05:00,61.63,61.65,61.62,61.62,35200.0,42.6365,42.6503,42.6295,42.6295,35200.0
2005-06-28 14:10:00,61.62,61.65,61.6,61.64,25900.0,42.6295,42.6503,42.6157,42.6434,25900.0
2005-06-28 14:15:00,61.64,61.65,61.62,61.63,16200.0,42.6434,42.6503,42.6295,42.6365,16200.0
2005-06-28 14:20:00,61.62,61.62,61.58,61.58,57900.0,42.6295,42.6295,42.6019,42.6019,57900.0
2005-06-28 14:25:00,61.58,61.6,61.49,61.49,116600.0,42.6019,42.6157,42.5396,42.5396,116600.0
2005-06-28 14:30:00,61.51,61.55,61.5,61.54,35600.0,42.5534,42.5811,42.5465,42.5742,35600.0
2005-06-28 14:35:00,61.53,61.55,61.5,61.54,60300.0,42.5673,42.5811,42.5465,42.5742,60300.0
2005-06-28 14:40:00,61.54,61.71,61.53,61.71,53500.0,42.5742,42.6918,42.5673,42.6918,53500.0
2005-06-28 14:45:00,61.7,61.73,61.63,61.66,39700.0,42.6849,42.7056,42.6365,42.6572,39700.0
2005-06-28 14:50:00,61.66,61.8,61.66,61.76,93600.0,42.6572,42.7541,42.6572,42.7264,93600.0
2005-06-28 14:55:00,61.78,61.79,61.74,61.74,50000.0,42.7402,42.7471,42.7126,42.7126,50000.0
2005-06-28 15:00:00,61.74,61.75,61.67,61.71,34900.0,42.7126,42.7195,42.6641,42.6918,34900.0
2005-06-28 15:05:00,61.72,61.75,61.68,61.74,34500.0,42.6987,42.7195,42.671,42.7126,34500.0
2005-06-28 15:10:00,61.74,61.77,61.71,61.72,32900.0,42.7126,42.7333,42.6918,42.6987,32900.0
2005-06-28 15:15:00,61.72,61.78,61.72,61.76,51900.0,42.6987,42.7402,42.6987,42.7264,51900.0
2005-06-28 15:20:00,61.76,61.77,61.7,61.7,61600.0,42.7264,42.7333,42.6849,42.6849,61600.0
2005-06-28 15:25:00,61.7,61.74,61.69,61.74,40100.0,42.6849,42.7126,42.678,42.7126,40100.0
2005-06-28 15:30:00,61.72,61.77,61.69,61.71,108200.0,42.6987,42.7333,42.678,42.6918,108200.0
2005-06-28 15:35:00,61.71,61.75,61.7,61.75,58200.0,42.6918,42.7195,42.6849,42.7195,58200.0
2005-06-28 15:40:00,61.75,61.76,61.73,61.74,65500.0,42.7195,42.7264,42.7056,42.7126,65500.0
2005-06-28 15:45:00,61.75,61.87,61.74,61.84,130300.0,42.7195,42.8025,42.7126,42.7817,130300.0
2005-06-28 15:50:00,61.84,61.84,61.74,61.78,122300.0,42.7817,42.7817,42.7126,42.7402,122300.0
2005-06-28 15:55:00,61.77,61.82,61.71,61.73,191700.0,42.7333,42.7679,42.6918,42.7056,191700.0
2005-06-29 09:30:00,61.52,61.71,61.48,61.48,157400.0,42.5604,42.6918,42.5327,42.5327,157400.0
2005-06-29 09:35:00,61.47,61.5,61.33,61.42,74600.0,42.5258,42.5465,42.4289,42.4912,74600.0
2005-06-29 09:40:00,61.42,61.54,61.36,61.37,63600.0,42.4912,42.5742,42.4497,42.4566,63600.0
2005-06-29 09:45:00,61.38,61.54,61.37,61.49,52800.0,42.4635,42.5742,42.4566,42.5396,52800.0
2005-06-29 09:50:00,61.46,61.48,61.39,61.39,64100.0,42.5188,42.5327,42.4704,42.4704,64100.0
2005-06-29 09:55:00,61.39,61.4,61.18,61.21,104400.0,42.4704,42.4773,42.3251,42.3459,104400.0
2005-06-29 10:00:00,61.22,61.3,61.16,61.3,94600.0,42.3528,42.4082,42.3113,42.4082,94600.0
2005-06-29 10:05:00,61.31,61.33,61.23,61.28,71900.0,42.4151,42.4289,42.3597,42.3943,71900.0
2005-06-29 10:10:00,61.31,61.41,61.29,61.39,52100.0,42.4151,42.4843,42.4012,42.4704,52100.0
2005-06-29 10:15:00,61.4,61.44,61.32,61.4,33100.0,42.4773,42.505,42.422,42.4773,33100.0
2005-06-29 10:20:00,61.4,61.4,61.24,61.33,42000.0,42.4773,42.4773,42.3666,42.4289,42000.0
2005-06-29 10:25:00,61.33,61.46,61.31,61.35,38900.0,42.4289,42.5188,42.4151,42.4427,38900.0
2005-06-29 10:30:00,61.36,61.43,61.23,61.25,111300.0,42.4497,42.4981,42.3597,42.3736,111300.0
2005-06-29 10:35:00,61.25,61.28,61.2,61.2,35800.0,42.3736,42.3943,42.339,42.339,35800.0
2005-06-29 10:40:00,61.2,61.24,61.18,61.22,33300.0,42.339,42.3666,42.3251,42.3528,33300.0
2005-06-29 10:45:00,61.21,61.31,61.17,61.27,78700.0,42.3459,42.4151,42.3182,42.3874,78700.0
2005-06-29 10:50:00,61.28,61.28,61.2,61.23,43900.0,42.3943,42.3943,42.339,42.3597,43900.0
2005-06-29 10:55:00,61.23,61.26,61.21,61.23,41100.0,42.3597,42.3805,42.3459,42.3597,41100.0
2005-06-29 11:00:00,61.23,61.24,61.19,61.2,68200.0,42.3597,42.3666,42.3321,42.339,68200.0
2005-06-29 11:05:00,61.21,61.29,61.19,61.21,90600.0,42.3459,42.4012,42.3321,42.3459,90600.0
2005-06-29 11:10:00,61.22,61.22,61.2,61.2,33900.0,42.3528,42.3528,42.339,42.339,33900.0
2005-06-29 11:15:00,61.19,61.25,61.18,61.23,65300.0,42.3321,42.3736,42.3251,42.3597,65300.0
2005-06-29 11:20:00,61.23,61.24,61.21,61.23,51300.0,42.3597,42.3666,42.3459,42.3597,51300.0
2005-06-29 11:25:00,61.21,61.24,61.19,61.19,46800.0,42.3459,42.3666,42.3321,42.3321,46800.0
2005-06-29 11:30:00,61.19,61.21,61.17,61.19,28200.0,42.3321,42.3459,42.3182,42.3321,28200.0
2005-06-29 11:35:00,61.2,61.23,61.16,61.16,36200.0,42.339,42.3597,42.3113,42.3113,36200.0
2005-06-29 11:40:00,61.16,61.24,61.16,61.23,34200.0,42.3113,42.3666,42.3113,42.3597,34200.0
2005-06-29 11:45:00,61.23,61.24,61.18,61.18,48700.0,42.3597,42.3666,42.3251,42.3251,48700.0
2005-06-29 11:50:00,61.18,61.21,61.18,61.19,26500.0,42.3251,42.3459,42.3251,42.3321,26500.0
2005-06-29 11:55:00,61.19,61.19,61.1,61.13,25100.0,42.3321,42.3321,42.2698,42.2905,25100.0
2005-06-29 12:00:00,61.13,61.14,61.05,61.08,33100.0,42.2905,42.2975,42.2352,42.256,33100.0
2005-06-29 12:05:00,61.07,61.08,61.03,61.05,25800.0,42.249,42.256,42.2214,42.2352,25800.0
2005-06-29 12:10:00,61.05,61.05,60.98,61.03,98400.0,42.2352,42.2352,42.1868,42.2214,98400.0
2005-06-29 12:15:00,61.02,61.11,61.0,61.1,47100.0,42.2144,42.2767,42.2006,42.2698,47100.0
2005-06-29 12:20:00,61.11,61.11,61.08,61.1,29000.0,42.2767,42.2767,42.256,42.2698,29000.0
2005-06-29 12:25:00,61.11,61.16,61.11,61.15,28000.0,42.2767,42.3113,42.2767,42.3044,28000.0
2005-06-29 12:30:00,61.15,61.17,61.1,61.17,17200.0,42.3044,42.3182,42.2698,42.3182,17200.0
2005-06-29 12:35:00,61.17,61.17,61.1,61.16,20100.0,42.3182,42.3182,42.2698,42.3113,20100.0
2005-06-29 12:40:00,61.16,61.23,61.16,61.22,24700.0,42.3113,42.3597,42.3113,42.3528,24700.0
2005-06-29 12:45:00,61.22,61.26,61.22,61.23,18200.0,42.3528,42.3805,42.3528,42.3597,18200.0
2005-06-29 12:50:00,61.23,61.25,61.21,61.24,13000.0,42.3597,42.3736,42.3459,42.3666,13000.0
2005-06-29 12:55:00,61.24,61.25,61.12,61.17,17400.0,42.3666,42.3736,42.2836,42.3182,17400.0
2005-06-29 13:00:00,61.17,61.26,61.17,61.25,37400.0,42.3182,42.3805,42.3182,42.3736,37400.0
2005-06-29 13:05:00,61.26,61.26,61.21,61.22,19400.0,42.3805,42.3805,42.3459,42.3528,19400.0
2005-06-29 13:10:00,61.22,61.23,61.15,61.15,12100.0,42.3528,42.3597,42.3044,42.3044,12100.0
2005-06-29 13:15:00,61.14,61.15,61.1,61.12,27700.0,42.2975,42.3044,42.2698,42.2836,27700.0
2005-06-29 13:20:00,61.14,61.15,61.12,61.15,15300.0,42.2975,42.3044,42.2836,42.3044,15300.0
2005-06-29 13:25:00,61.15,61.15,61.13,61.13,12300.0,42.3044,42.3044,42.2905,42.2905,12300.0
2005-06-29 13:30:00,61.14,61.14,61.07,61.08,77500.0,42.2975,42.2975,42.249,42.256,77500.0
2005-06-29 13:35:00,61.07,61.08,61.0,61.01,35500.0,42.249,42.256,42.2006,42.2075,35500.0
2005-06-29 13:40:00,61.01,61.04,61.01,61.04,36800.0,42.2075,42.2283,42.2075,42.2283,36800.0
2005-06-29 13:45:00,61.05,61.05,61.0,61.01,32200.0,42.2352,42.2352,42.2006,42.2075,32200.0
2005-06-29 13:50:00,61.01,61.02,60.99,61.0,69200.0,42.2075,42.2144,42.1937,42.2006,69200.0
2005-06-29 13:55:00,61.01,61.04,60.96,60.98,65600.0,42.2075,42.2283,42.1729,42.1868,65600.0
2005-06-29 14:00:00,60.96,60.99,60.93,60.98,50700.0,42.1729,42.1937,42.1522,42.1868,50700.0
2005-06-29 14:05:00,60.98,61.13,60.95,61.08,75400.0,42.1868,42.2905,42.166,42.256,75400.0
2005-06-29 14:10:00,61.09,61.1,61.06,61.1,51300.0,42.2629,42.2698,42.2421,42.2698,51300.0
2005-06-29 14:15:00,61.1,61.13,61.1,61.12,22900.0,42.2698,42.2905,42.2698,42.2836,22900.0
2005-06-29 14:20:00,61.11,61.12,61.05,61.06,108700.0,42.2767,42.2836,42.2352,42.2421,108700.0
2005-06-29 14:25:00,61.05,61.11,61.05,61.08,24400.0,42.2352,42.2767,42.2352,42.256,24400.0
2005-06-29 14:30:00,61.08,61.1,61.02,61.09,38600.0,42.256,42.2698,42.2144,42.2629,38600.0
2005-06-29 14:35:00,61.1,61.18,61.09,61.14,30900.0,42.2698,42.3251,42.2629,42.2975,30900.0
2005-06-29 14:40:00,61.14,61.2,61.11,61.16,38900.0,42.2975,42.339,42.2767,42.3113,38900.0
2005-06-29 14:45:00,61.16,61.24,61.15,61.16,32500.0,42.3113,42.3666,42.3044,42.3113,32500.0
2005-06-29 14:50:00,61.16,61.18,61.02,61.02,68900.0,42.3113,42.3251,42.2144,42.2144,68900.0
2005-06-29 14:55:00,61.02,61.09,60.93,60.95,96000.0,42.2144,42.2629,42.1522,42.166,96000.0
2005-06-29 15:00:00,60.96,61.05,60.94,61.05,90300.0,42.1729,42.2352,42.1591,42.2352,90300.0
2005-06-29 15:05:00,61.05,61.05,60.96,61.0,52900.0,42.2352,42.2352,42.1729,42.2006,52900.0
2005-06-29 15:10:00,60.99,61.02,60.97,60.99,63000.0,42.1937,42.2144,42.1799,42.1937,63000.0
2005-06-29 15:15:00,60.99,61.05,60.99,61.02,48100.0,42.1937,42.2352,42.1937,42.2144,48100.0
2005-06-29 15:20:00,61.02,61.03,60.99,60.99,106400.0,42.2144,42.2214,42.1937,42.1937,106400.0
2005-06-29 15:25:00,60.99,61.0,60.94,60.95,85100.0,42.1937,42.2006,42.1591,42.166,85100.0
2005-06-29 15:30:00,60.95,60.98,60.95,60.96,56800.0,42.166,42.1868,42.166,42.1729,56800.0
2005-06-29 15:35:00,60.96,61.02,60.95,61.01,58300.0,42.1729,42.2144,42.166,42.2075,58300.0
2005-06-29 15:40:00,61.01,61.02,60.97,61.0,112600.0,42.2075,42.2144,42.1799,42.2006,112600.0
2005-06-29 15:45:00,61.01,61.08,61.01,61.07,78500.0,42.2075,42.256,42.2075,42.249,78500.0
2005-06-29 15:50:00,61.07,61.08,61.0,61.08,106300.0,42.249,42.256,42.2006,42.256,106300.0
2005-06-29 15:55:00,61.05,61.09,61.03,61.05,155200.0,42.2352,42.2629,42.2214,42.2352,155200.0
2005-06-30 09:30:00,60.99,61.12,60.95,60.98,259700.0,42.1937,42.2836,42.166,42.1868,259700.0
2005-06-30 09:35:00,60.97,61.0,60.7,60.79,115500.0,42.1799,42.2006,41.9931,42.0553,115500.0
2005-06-30 09:40:00,60.79,62.85,60.78,60.88,73700.0,42.0553,43.4805,42.0484,42.1176,73700.0
2005-06-30 09:45:00,60.88,61.03,60.88,61.0,68000.0,42.1176,42.2214,42.1176,42.2006,68000.0
2005-06-30 09:50:00,60.98,61.01,60.9,60.92,135200.0,42.1868,42.2075,42.1314,42.1453,135200.0
2005-06-30 09:55:00,60.91,61.02,60.89,60.93,176300.0,42.1383,42.2144,42.1245,42.1522,176300.0
2005-06-30 10:00:00,60.94,60.94,60.81,60.81,51500.0,42.1591,42.1591,42.0692,42.0692,51500.0
2005-06-30 10:05:00,60.82,60.87,60.8,60.87,25700.0,42.0761,42.1107,42.0622,42.1107,25700.0
2005-06-30 10:10:00,60.87,60.87,60.84,60.84,52400.0,42.1107,42.1107,42.0899,42.0899,52400.0
2005-06-30 10:15:00,60.84,60.97,60.81,60.92,177400.0,42.0899,42.1799,42.0692,42.1453,177400.0
2005-06-30 10:20:00,60.92,61.04,60.92,60.99,72900.0,42.1453,42.2283,42.1453,42.1937,72900.0
2005-06-30 10:25:00,61.0,61.02,60.94,60.94,46300.0,42.2006,42.2144,42.1591,42.1591,46300.0
2005-06-30 10:30:00,60.94,61.0,60.93,60.99,63300.0,42.1591,42.2006,42.1522,42.1937,63300.0
2005-06-30 10:35:00,60.98,61.01,60.96,60.99,30900.0,42.1868,42.2075,42.1729,42.1937,30900.0
2005-06-30 10:40:00,60.99,61.02,60.95,60.95,84600.0,42.1937,42.2144,42.166,42.166,84600.0
2005-06-30 10:45:00,60.97,60.97,60.85,60.96,49600.0,42.1799,42.1799,42.0968,42.1729,49600.0
2005-06-30 10:50:00,60.95,60.96,60.85,60.89,47400.0,42.166,42.1729,42.0968,42.1245,47400.0
2005-06-30 10:55:00,60.91,60.91,60.8,60.8,46700.0,42.1383,42.1383,42.0622,42.0622,46700.0
2005-06-30 11:00:00,60.8,60.82,60.77,60.78,82700.0,42.0622,42.0761,42.0415,42.0484,82700.0
2005-06-30 11:05:00,60.78,60.78,60.75,60.77,65700.0,42.0484,42.0484,42.0277,42.0415,65700.0
2005-06-30 11:10:00,60.77,60.77,60.68,60.7,76400.0,42.0415,42.0415,41.9792,41.9931,76400.0
2005-06-30 11:15:00,60.7,60.7,60.65,60.67,41000.0,41.9931,41.9931,41.9585,41.9723,41000.0
2005-06-30 11:20:00,60.68,60.68,60.53,60.61,83500.0,41.9792,41.9792,41.8755,41.9308,83500.0
2005-06-30 11:25:00,60.61,60.65,60.56,60.65,58000.0,41.9308,41.9585,41.8962,41.9585,58000.0
2005-06-30 11:30:00,60.64,60.7,60.64,60.66,49300.0,41.9516,41.9931,41.9516,41.9654,49300.0
2005-06-30 11:35:00,60.66,60.74,60.66,60.69,36000.0,41.9654,42.0207,41.9654,41.9861,36000.0
2005-06-30 11:40:00,60.7,60.7,60.61,60.65,36100.0,41.9931,41.9931,41.9308,41.9585,36100.0
2005-06-30 11:45:00,60.64,60.65,60.53,60.54,51900.0,41.9516,41.9585,41.8755,41.8824,51900.0
2005-06-30 11:50:00,60.53,60.55,60.52,60.54,27100.0,41.8755,41.8893,41.8685,41.8824,27100.0
2005-06-30 11:55:00,60.54,60.58,60.54,60.58,27800.0,41.8824,41.91,41.8824,41.91,27800.0
2005-06-30 12:00:00,60.57,60.62,60.56,60.57,28300.0,41.9031,41.9377,41.8962,41.9031,28300.0
2005-06-30 12:05:00,60.57,60.63,60.55,60.63,30300.0,41.9031,41.9446,41.8893,41.9446,30300.0
2005-06-30 12:10:00,60.63,60.63,60.57,60.62,22700.0,41.9446,41.9446,41.9031,41.9377,22700.0
2005-06-30 12:15:00,60.62,60.7,60.6,60.62,40500.0,41.9377,41.9931,41.9239,41.9377,40500.0
2005-06-30 12:20:00,60.61,60.63,60.59,60.61,22100.0,41.9308,41.9446,41.917,41.9308,22100.0
2005-06-30 12:25:00,60.61,60.7,60.59,60.6,85000.0,41.9308,41.9931,41.917,41.9239,85000.0
2005-06-30 12:30:00,60.61,60.66,60.59,60.66,22100.0,41.9308,41.9654,41.917,41.9654,22100.0
2005-06-30 12:35:00,60.66,60.66,60.57,60.58,38200.0,41.9654,41.9654,41.9031,41.91,38200.0
2005-06-30 12:40:00,60.57,60.58,60.51,60.54,48800.0,41.9031,41.91,41.8616,41.8824,48800.0
2005-06-30 12:45:00,60.54,60.54,60.51,60.52,24400.0,41.8824,41.8824,41.8616,41.8685,24400.0
2005-06-30 12:50:00,60.51,60.54,60.51,60.53,28800.0,41.8616,41.8824,41.8616,41.8755,28800.0
2005-06-30 12:55:00,60.54,60.54,60.5,60.52,34400.0,41.8824,41.8824,41.8547,41.8685,34400.0
2005-06-30 13:00:00,60.52,60.56,60.51,60.56,25800.0,41.8685,41.8962,41.8616,41.8962,25800.0
2005-06-30 13:05:00,60.54,60.61,60.53,60.61,18800.0,41.8824,41.9308,41.8755,41.9308,18800.0
2005-06-30 13:10:00,60.61,60.61,60.57,60.6,58900.0,41.9308,41.9308,41.9031,41.9239,58900.0
2005-06-30 13:15:00,60.6,60.6,60.56,60.58,44200.0,41.9239,41.9239,41.8962,41.91,44200.0
2005-06-30 13:20:00,60.59,60.6,60.58,60.6,8700.0,41.917,41.9239,41.91,41.9239,8700.0
2005-06-30 13:25:00,60.59,60.61,60.54,60.54,27300.0,41.917,41.9308,41.8824,41.8824,27300.0
2005-06-30 13:30:00,60.54,60.57,60.5,60.55,62100.0,41.8824,41.9031,41.8547,41.8893,62100.0
2005-06-30 13:35:00,60.53,60.56,60.53,60.56,26900.0,41.8755,41.8962,41.8755,41.8962,26900.0
2005-06-30 13:40:00,60.56,60.61,60.54,60.6,32100.0,41.8962,41.9308,41.8824,41.9239,32100.0
2005-06-30 13:45:00,60.61,60.68,60.6,60.65,38200.0,41.9308,41.9792,41.9239,41.9585,38200.0
2005-06-30 13:50:00,60.65,60.82,60.65,60.81,68900.0,41.9585,42.0761,41.9585,42.0692,68900.0
2005-06-30 13:55:00,60.81,60.89,60.73,60.86,71500.0,42.0692,42.1245,42.0138,42.1038,71500.0
2005-06-30 14:00:00,60.86,60.9,60.71,60.71,67200.0,42.1038,42.1314,42.0,42.0,67200.0
2005-06-30 14:05:00,60.71,60.75,60.7,60.73,21600.0,42.0,42.0277,41.9931,42.0138,21600.0
2005-06-30 14:10:00,60.73,60.76,60.68,60.76,20800.0,42.0138,42.0346,41.9792,42.0346,20800.0
2005-06-30 14:15:00,60.76,60.85,60.65,60.71,91800.0,42.0346,42.0968,41.9585,42.0,91800.0
2005-06-30 14:20:00,60.71,60.71,60.52,60.58,122700.0,42.0,42.0,41.8685,41.91,122700.0
2005-06-30 14:25:00,60.57,60.59,60.5,60.56,57300.0,41.9031,41.917,41.8547,41.8962,57300.0
2005-06-30 14:30:00,60.57,60.59,60.34,60.39,148500.0,41.9031,41.917,41.744,41.7786,148500.0
2005-06-30 14:35:00,60.4,60.43,60.3,60.42,93200.0,41.7855,41.8063,41.7163,41.7994,93200.0
2005-06-30 14:40:00,60.42,60.45,60.35,60.44,96300.0,41.7994,41.8201,41.7509,41.8132,96300.0
2005-06-30 14:45:00,60.44,60.56,60.4,60.54,118800.0,41.8132,41.8962,41.7855,41.8824,118800.0
2005-06-30 14:50:00,60.53,60.56,60.45,60.53,81900.0,41.8755,41.8962,41.8201,41.8755,81900.0
2005-06-30 14:55:00,60.54,60.65,60.53,60.6,83600.0,41.8824,41.9585,41.8755,41.9239,83600.0
2005-06-30 15:00:00,60.59,60.68,60.58,60.61,77300.0,41.917,41.9792,41.91,41.9308,77300.0
2005-06-30 15:05:00,60.61,60.67,60.57,60.61,62900.0,41.9308,41.9723,41.9031,41.9308,62900.0
2005-06-30 15:10:00,60.61,60.66,60.57,60.63,52500.0,41.9308,41.9654,41.9031,41.9446,52500.0
2005-06-30 15:15:00,60.63,60.64,60.56,60.57,69600.0,41.9446,41.9516,41.8962,41.9031,69600.0
2005-06-30 15:20:00,60.57,60.6,60.5,60.55,72400.0,41.9031,41.9239,41.8547,41.8893,72400.0
2005-06-30 15:25:00,60.55,60.58,60.49,60.53,78800.0,41.8893,41.91,41.8478,41.8755,78800.0
2005-06-30 15:30:00,60.53,60.56,60.43,60.44,67400.0,41.8755,41.8962,41.8063,41.8132,67400.0
2005-06-30 15:35:00,60.43,60.55,60.43,60.54,86100.0,41.8063,41.8893,41.8063,41.8824,86100.0
2005-06-30 15:40:00,60.55,60.56,60.43,60.44,126700.0,41.8893,41.8962,41.8063,41.8132,126700.0
2005-06-30 15:45:00,60.45,60.5,60.38,60.5,147700.0,41.8201,41.8547,41.7717,41.8547,147700.0
2005-06-30 15:50:00,60.51,60.56,60.47,60.54,160400.0,41.8616,41.8962,41.8339,41.8824,160400.0
2005-06-30 15:55:00,60.53,60.55,60.43,60.46,177800.0,41.8755,41.8893,41.8063,41.827,177800.0
2005-07-01 09:30:00,60.47,60.49,60.26,60.33,239700.0,41.8339,41.8478,41.6887,41.7371,239700.0
2005-07-01 09:35:00,60.32,60.38,60.3,60.35,72100.0,41.7302,41.7717,41.7163,41.7509,72100.0
2005-07-01 09:40:00,60.33,60.69,60.33,60.65,89100.0,41.7371,41.9861,41.7371,41.9585,89100.0
2005-07-01 09:45:00,60.67,60.88,60.61,60.85,121000.0,41.9723,42.1176,41.9308,42.0968,121000.0
2005-07-01 09:50:00,60.85,60.96,60.77,60.84,137400.0,42.0968,42.1729,42.0415,42.0899,137400.0
2005-07-01 09:55:00,60.84,60.9,60.75,60.82,73200.0,42.0899,42.1314,42.0277,42.0761,73200.0
2005-07-01 10:00:00,60.83,60.97,60.75,60.94,69900.0,42.083,42.1799,42.0277,42.1591,69900.0
2005-07-01 10:05:00,60.95,61.0,60.9,60.93,71100.0,42.166,42.2006,42.1314,42.1522,71100.0
2005-07-01 10:10:00,60.93,60.93,60.78,60.89,35400.0,42.1522,42.1522,42.0484,42.1245,35400.0
2005-07-01 10:15:00,60.89,60.9,60.8,60.84,43300.0,42.1245,42.1314,42.0622,42.0899,43300.0
2005-07-01 10:20:00,60.83,60.9,60.77,60.78,40000.0,42.083,42.1314,42.0415,42.0484,40000.0
2005-07-01 10:25:00,60.78,60.99,60.75,60.98,57400.0,42.0484,42.1937,42.0277,42.1868,57400.0
2005-07-01 10:30:00,60.99,61.05,60.9,61.04,88100.0,42.1937,42.2352,42.1314,42.2283,88100.0
2005-07-01 10:35:00,61.04,61.1,61.03,61.04,44200.0,42.2283,42.2698,42.2214,42.2283,44200.0
2005-07-01 10:40:00,61.06,61.07,61.02,61.03,30200.0,42.2421,42.249,42.2144,42.2214,30200.0
2005-07-01 10:45:00,61.04,61.09,61.01,61.01,35200.0,42.2283,42.2629,42.2075,42.2075,35200.0
2005-07-01 10:50:00,61.01,61.01,60.96,60.99,28400.0,42.2075,42.2075,42.1729,42.1937,28400.0
2005-07-01 10:55:00,60.98,60.98,60.79,60.82,55200.0,42.1868,42.1868,42.0553,42.0761,55200.0
2005-07-01 11:00:00,60.81,60.84,60.73,60.78,53600.0,42.0692,42.0899,42.0138,42.0484,53600.0
2005-07-01 11:05:00,60.75,60.8,60.69,60.75,60400.0,42.0277,42.0622,41.9861,42.0277,60400.0
2005-07-01 11:10:00,60.75,60.85,60.75,60.83,29800.0,42.0277,42.0968,42.0277,42.083,29800.0
2005-07-01 11:15:00,60.84,60.88,60.8,60.81,27800.0,42.0899,42.1176,42.0622,42.0692,27800.0
2005-07-01 11:20:00,60.82,61.0,60.81,60.93,54600.0,42.0761,42.2006,42.0692,42.1522,54600.0
2005-07-01 11:25:00,60.93,60.97,60.85,60.88,16700.0,42.1522,42.1799,42.0968,42.1176,16700.0
2005-07-01 11:30:00,60.88,60.91,60.86,60.89,23200.0,42.1176,42.1383,42.1038,42.1245,23200.0
2005-07-01 11:35:00,60.89,60.9,60.85,60.89,20900.0,42.1245,42.1314,42.0968,42.1245,20900.0
2005-07-01 11:40:00,60.9,61.0,60.85,60.96,43000.0,42.1314,42.2006,42.0968,42.1729,43000.0
2005-07-01 11:45:00,60.98,60.98,60.94,60.97,20000.0,42.1868,42.1868,42.1591,42.1799,20000.0
2005-07-01 11:50:00,60.97,60.98,60.9,60.94,20200.0,42.1799,42.1868,42.1314,42.1591,20200.0
2005-07-01 11:55:00,60.94,60.97,60.85,60.85,46100.0,42.1591,42.1799,42.0968,42.0968,46100.0
2005-07-01 12:00:00,60.86,60.9,60.85,60.89,23800.0,42.1038,42.1314,42.0968,42.1245,23800.0
2005-07-01 12:05:00,60.87,60.95,60.87,60.92,49600.0,42.1107,42.166,42.1107,42.1453,49600.0
2005-07-01 12:10:00,60.94,61.05,60.93,61.05,43700.0,42.1591,42.2352,42.1522,42.2352,43700.0
2005-07-01 12:15:00,61.04,61.04,60.97,61.02,47900.0,42.2283,42.2283,42.1799,42.2144,47900.0
2005-07-01 12:20:00,61.01,61.05,61.01,61.01,33300.0,42.2075,42.2352,42.2075,42.2075,33300.0
2005-07-01 12:25:00,61.01,61.05,60.98,61.02,35500.0,42.2075,42.2352,42.1868,42.2144,35500.0
2005-07-01 12:30:00,61.05,61.07,61.02,61.03,29100.0,42.2352,42.249,42.2144,42.2214,29100.0
2005-07-01 12:35:00,61.02,61.03,60.92,60.99,60800.0,42.2144,42.2214,42.1453,42.1937,60800.0
2005-07-01 12:40:00,60.99,61.06,60.93,60.95,52300.0,42.1937,42.2421,42.1522,42.166,52300.0
2005-07-01 12:45:00,60.96,61.01,60.93,61.01,14300.0,42.1729,42.2075,42.1522,42.2075,14300.0
2005-07-01 12:50:00,61.0,61.03,60.99,61.02,17900.0,42.2006,42.2214,42.1937,42.2144,17900.0
2005-07-01 12:55:00,61.02,61.07,61.01,61.05,17100.0,42.2144,42.249,42.2075,42.2352,17100.0
2005-07-01 13:00:00,61.05,61.05,60.96,61.03,50200.0,42.2352,42.2352,42.1729,42.2214,50200.0
2005-07-01 13:05:00,61.03,61.05,61.01,61.05,21500.0,42.2214,42.2352,42.2075,42.2352,21500.0
2005-07-01 13:10:00,61.05,61.13,61.03,61.11,33400.0,42.2352,42.2905,42.2214,42.2767,33400.0
2005-07-01 13:15:00,61.11,61.2,61.1,61.18,38500.0,42.2767,42.339,42.2698,42.3251,38500.0
2005-07-01 13:20:00,61.17,61.34,61.17,61.27,100600.0,42.3182,42.4358,42.3182,42.3874,100600.0
2005-07-01 13:25:00,61.28,61.28,61.22,61.22,45200.0,42.3943,42.3943,42.3528,42.3528,45200.0
2005-07-01 13:30:00,61.22,61.23,61.14,61.16,55000.0,42.3528,42.3597,42.2975,42.3113,55000.0
2005-07-01 13:35:00,61.16,61.2,61.11,61.18,34500.0,42.3113,42.339,42.2767,42.3251,34500.0
2005-07-01 13:40:00,61.18,61.19,61.15,61.19,22100.0,42.3251,42.3321,42.3044,42.3321,22100.0
2005-07-01 13:45:00,61.19,61.26,61.16,61.21,73100.0,42.3321,42.3805,42.3113,42.3459,73100.0
2005-07-01 13:50:00,61.21,61.26,61.16,61.24,53400.0,42.3459,42.3805,42.3113,42.3666,53400.0
2005-07-01 13:55:00,61.23,61.25,61.1,61.11,32700.0,42.3597,42.3736,42.2698,42.2767,32700.0
2005-07-01 14:00:00,61.12,61.21,61.12,61.18,29900.0,42.2836,42.3459,42.2836,42.3251,29900.0
2005-07-01 14:05:00,61.19,61.19,61.11,61.17,27900.0,42.3321,42.3321,42.2767,42.3182,27900.0
2005-07-01 14:10:00,61.16,61.16,61.08,61.08,42300.0,42.3113,42.3113,42.256,42.256,42300.0
2005-07-01 14:15:00,61.08,61.15,61.01,61.01,56200.0,42.256,42.3044,42.2075,42.2075,56200.0
2005-07-01 14:20:00,61.02,61.11,61.02,61.09,20100.0,42.2144,42.2767,42.2144,42.2629,20100.0
2005-07-01 14:25:00,61.1,61.13,61.06,61.09,22200.0,42.2698,42.2905,42.2421,42.2629,22200.0
2005-07-01 14:30:00,61.09,61.12,61.01,61.01,26600.0,42.2629,42.2836,42.2075,42.2075,26600.0
2005-07-01 14:35:00,61.02,61.05,60.98,61.0,45800.0,42.2144,42.2352,42.1868,42.2006,45800.0
2005-07-01 14:40:00,61.01,61.01,60.96,60.98,19900.0,42.2075,42.2075,42.1729,42.1868,19900.0
2005-07-01 14:45:00,60.99,61.01,60.93,60.95,37300.0,42.1937,42.2075,42.1522,42.166,37300.0
2005-07-01 14:50:00,60.95,61.0,60.91,61.0,17800.0,42.166,42.2006,42.1383,42.2006,17800.0
2005-07-01 14:55:00,61.0,61.0,60.88,60.88,19800.0,42.2006,42.2006,42.1176,42.1176,19800.0
2005-07-01 15:00:00,60.89,60.91,60.83,60.86,82300.0,42.1245,42.1383,42.083,42.1038,82300.0
2005-07-01 15:05:00,60.88,60.91,60.87,60.9,60900.0,42.1176,42.1383,42.1107,42.1314,60900.0
2005-07-01 15:10:00,60.9,60.9,60.82,60.83,65700.0,42.1314,42.1314,42.0761,42.083,65700.0
2005-07-01 15:15:00,60.83,60.86,60.8,60.86,67800.0,42.083,42.1038,42.0622,42.1038,67800.0
2005-07-01 15:20:00,60.85,60.87,60.8,60.83,62100.0,42.0968,42.1107,42.0622,42.083,62100.0
2005-07-01 15:25:00,60.81,60.86,60.78,60.86,40400.0,42.0692,42.1038,42.0484,42.1038,40400.0
2005-07-01 15:30:00,60.87,60.87,60.78,60.8,69400.0,42.1107,42.1107,42.0484,42.0622,69400.0
2005-07-01 15:35:00,60.79,60.82,60.77,60.81,93800.0,42.0553,42.0761,42.0415,42.0692,93800.0
2005-07-01 15:40:00,60.81,60.84,60.77,60.81,41100.0,42.0692,42.0899,42.0415,42.0692,41100.0
2005-07-01 15:45:00,60.8,60.93,60.79,60.92,113000.0,42.0622,42.1522,42.0553,42.1453,113000.0
2005-07-01 15:50:00,60.92,60.92,60.84,60.86,74700.0,42.1453,42.1453,42.0899,42.1038,74700.0
2005-07-01 15:55:00,60.86,60.94,60.84,60.9,191000.0,42.1038,42.1591,42.0899,42.1314,191000.0
2005-07-05 09:30:00,60.77,61.07,60.71,61.07,218200.0,42.0415,42.249,42.0,42.249,218200.0
2005-07-05 09:35:00,61.08,61.38,61.08,61.31,100900.0,42.256,42.4635,42.256,42.4151,100900.0
2005-07-05 09:40:00,61.31,61.41,61.19,61.39,97000.0,42.4151,42.4843,42.3321,42.4704,97000.0
2005-07-05 09:45:00,61.41,61.42,61.2,61.24,44300.0,42.4843,42.4912,42.339,42.3666,44300.0
2005-07-05 09:50:00,61.24,61.26,61.05,61.12,37600.0,42.3666,42.3805,42.2352,42.2836,37600.0
2005-07-05 09:55:00,61.09,61.23,61.07,61.23,89000.0,42.2629,42.3597,42.249,42.3597,89000.0
2005-07-05 10:00:00,61.24,61.45,61.19,61.44,70100.0,42.3666,42.5119,42.3321,42.505,70100.0
2005-07-05 10:05:00,61.45,61.7,61.3,61.61,195900.0,42.5119,42.6849,42.4082,42.6226,195900.0
2005-07-05 10:10:00,61.61,61.77,61.45,61.7,133100.0,42.6226,42.7333,42.5119,42.6849,133100.0
2005-07-05 10:15:00,61.73,61.8,61.7,61.75,137400.0,42.7056,42.7541,42.6849,42.7195,137400.0
2005-07-05 10:20:00,61.75,61.75,61.66,61.69,52000.0,42.7195,42.7195,42.6572,42.678,52000.0
2005-07-05 10:25:00,61.7,61.72,61.6,61.71,83200.0,42.6849,42.6987,42.6157,42.6918,83200.0
2005-07-05 10:30:00,61.72,61.77,61.66,61.72,106400.0,42.6987,42.7333,42.6572,42.6987,106400.0
2005-07-05 10:35:00,61.73,61.73,61.65,61.68,35600.0,42.7056,42.7056,42.6503,42.671,35600.0
2005-07-05 10:40:00,61.69,61.74,61.66,61.73,63700.0,42.678,42.7126,42.6572,42.7056,63700.0
2005-07-05 10:45:00,61.74,61.9,61.7,61.89,200500.0,42.7126,42.8232,42.6849,42.8163,200500.0
2005-07-05 10:50:00,61.89,61.9,61.8,61.8,109000.0,42.8163,42.8232,42.7541,42.7541,109000.0
2005-07-05 10:55:00,61.8,61.88,61.79,61.86,34500.0,42.7541,42.8094,42.7471,42.7956,34500.0
2005-07-05 11:00:00,61.87,61.89,61.79,61.81,62000.0,42.8025,42.8163,42.7471,42.761,62000.0
2005-07-05 11:05:00,61.81,61.85,61.8,61.83,45600.0,42.761,42.7887,42.7541,42.7748,45600.0
2005-07-05 11:10:00,61.83,61.9,61.83,61.85,78500.0,42.7748,42.8232,42.7748,42.7887,78500.0
2005-07-05 11:15:00,61.85,61.86,61.79,61.8,31100.0,42.7887,42.7956,42.7471,42.7541,31100.0
2005-07-05 11:20:00,61.8,61.83,61.75,61.8,41700.0,42.7541,42.7748,42.7195,42.7541,41700.0
2005-07-05 11:25:00,61.8,61.89,61.8,61.85,44100.0,42.7541,42.8163,42.7541,42.7887,44100.0
2005-07-05 11:30:00,61.87,61.88,61.8,61.82,36100.0,42.8025,42.8094,42.7541,42.7679,36100.0
2005-07-05 11:35:00,61.82,61.88,61.82,61.86,82100.0,42.7679,42.8094,42.7679,42.7956,82100.0
2005-07-05 11:40:00,61.86,61.88,61.86,61.87,42300.0,42.7956,42.8094,42.7956,42.8025,42300.0
2005-07-05 11:45:00,61.86,61.9,61.85,61.85,62800.0,42.7956,42.8232,42.7887,42.7887,62800.0
2005-07-05 11:50:00,61.85,61.85,61.75,61.81,68600.0,42.7887,42.7887,42.7195,42.761,68600.0
2005-07-05 11:55:00,61.82,61.87,61.79,61.86,32100.0,42.7679,42.8025,42.7471,42.7956,32100.0
2005-07-05 12:00:00,61.85,61.95,61.85,61.93,54100.0,42.7887,42.8578,42.7887,42.844,54100.0
2005-07-05 12:05:00,61.93,61.95,61.9,61.9,18800.0,42.844,42.8578,42.8232,42.8232,18800.0
2005-07-05 12:10:00,61.9,61.91,61.88,61.91,23100.0,42.8232,42.8302,42.8094,42.8302,23100.0
2005-07-05 12:15:00,61.89,61.93,61.87,61.87,22700.0,42.8163,42.844,42.8025,42.8025,22700.0
2005-07-05 12:20:00,61.87,62.0,61.87,61.97,75900.0,42.8025,42.8924,42.8025,42.8717,75900.0
2005-07-05 12:25:00,61.97,62.01,61.95,61.99,130600.0,42.8717,42.8993,42.8578,42.8855,130600.0
2005-07-05 12:30:00,61.99,62.02,61.95,62.0,302300.0,42.8855,42.9063,42.8578,42.8924,302300.0
2005-07-05 12:35:00,62.0,62.01,61.93,61.98,115400.0,42.8924,42.8993,42.844,42.8786,115400.0
2005-07-05 12:40:00,61.96,62.01,61.91,61.99,76400.0,42.8648,42.8993,42.8302,42.8855,76400.0
2005-07-05 12:45:00,61.99,62.0,58.5,61.98,59400.0,42.8855,42.8924,40.4711,42.8786,59400.0
2005-07-05 12:50:00,61.98,62.1,61.98,62.1,202700.0,42.8786,42.9616,42.8786,42.9616,202700.0
2005-07-05 12:55:00,62.13,62.22,62.04,62.05,91100.0,42.9824,43.0446,42.9201,42.927,91100.0
2005-07-05 13:00:00,62.05,62.15,62.04,62.09,80400.0,42.927,42.9962,42.9201,42.9547,80400.0
2005-07-05 13:05:00,62.07,62.13,62.04,62.12,74500.0,42.9409,42.9824,42.9201,42.9754,74500.0
2005-07-05 13:10:00,62.05,62.16,62.05,62.16,40100.0,42.927,43.0031,42.927,43.0031,40100.0
2005-07-05 13:15:00,62.16,62.21,62.14,62.15,52900.0,43.0031,43.0377,42.9893,42.9962,52900.0
2005-07-05 13:20:00,62.16,62.19,62.12,62.16,51000.0,43.0031,43.0239,42.9754,43.0031,51000.0
2005-07-05 13:25:00,62.16,62.18,62.12,62.15,40300.0,43.0031,43.017,42.9754,42.9962,40300.0
2005-07-05 13:30:00,62.15,62.18,62.07,62.13,75700.0,42.9962,43.017,42.9409,42.9824,75700.0
2005-07-05 13:35:00,62.13,62.28,62.13,62.25,113200.0,42.9824,43.0861,42.9824,43.0654,113200.0
2005-07-05 13:40:00,62.27,62.31,62.2,62.25,31400.0,43.0792,43.1069,43.0308,43.0654,31400.0
2005-07-05 13:45:00,62.25,62.32,62.22,62.29,35100.0,43.0654,43.1138,43.0446,43.0931,35100.0
2005-07-05 13:50:00,62.31,62.4,62.3,62.36,81400.0,43.1069,43.1691,43.1,43.1415,81400.0
2005-07-05 13:55:00,62.36,62.49,62.34,62.44,150200.0,43.1415,43.2314,43.1276,43.1968,150200.0
2005-07-05 14:00:00,62.43,62.55,62.4,62.55,168800.0,43.1899,43.2729,43.1691,43.2729,168800.0
2005-07-05 14:05:00,62.55,62.65,62.52,62.58,100900.0,43.2729,43.3421,43.2522,43.2937,100900.0
2005-07-05 14:10:00,62.58,62.6,62.47,62.5,130500.0,43.2937,43.3075,43.2176,43.2383,130500.0
2005-07-05 14:15:00,62.49,62.54,62.44,62.53,122500.0,43.2314,43.266,43.1968,43.2591,122500.0
2005-07-05 14:20:00,62.53,62.56,62.38,62.46,104300.0,43.2591,43.2798,43.1553,43.2107,104300.0
2005-07-05 14:25:00,62.44,62.57,62.36,62.55,102600.0,43.1968,43.2868,43.1415,43.2729,102600.0
2005-07-05 14:30:00,62.56,62.64,62.48,62.63,91900.0,43.2798,43.3352,43.2245,43.3283,91900.0
2005-07-05 14:35:00,62.64,62.64,62.56,62.61,51300.0,43.3352,43.3352,43.2798,43.3144,51300.0
2005-07-05 14:40:00,62.6,62.68,62.6,62.68,71400.0,43.3075,43.3629,43.3075,43.3629,71400.0
2005-07-05 14:45:00,62.68,62.76,62.68,62.74,106900.0,43.3629,43.4182,43.3629,43.4044,106900.0
2005-07-05 14:50:00,62.74,62.75,62.69,62.7,75400.0,43.4044,43.4113,43.3698,43.3767,75400.0
2005-07-05 14:55:00,62.7,62.75,62.67,62.68,116500.0,43.3767,43.4113,43.3559,43.3629,116500.0
2005-07-05 15:00:00,62.67,62.74,62.58,62.59,80800.0,43.3559,43.4044,43.2937,43.3006,80800.0
2005-07-05 15:05:00,62.59,62.62,62.49,62.6,106900.0,43.3006,43.3213,43.2314,43.3075,106900.0
2005-07-05 15:10:00,62.6,62.69,62.59,62.68,99400.0,43.3075,43.3698,43.3006,43.3629,99400.0
2005-07-05 15:15:00,62.65,62.69,62.56,62.61,96600.0,43.3421,43.3698,43.2798,43.3144,96600.0
2005-07-05 15:20:00,62.61,62.71,62.6,62.66,100900.0,43.3144,43.3836,43.3075,43.349,100900.0
2005-07-05 15:25:00,62.66,62.78,62.66,62.71,172800.0,43.349,43.432,43.349,43.3836,172800.0
2005-07-05 15:30:00,62.71,62.72,62.64,62.65,112200.0,43.3836,43.3905,43.3352,43.3421,112200.0
2005-07-05 15:35:00,62.65,62.66,62.6,62.6,88900.0,43.3421,43.349,43.3075,43.3075,88900.0
2005-07-05 15:40:00,62.6,62.66,62.6,62.64,83000.0,43.3075,43.349,43.3075,43.3352,83000.0
2005-07-05 15:45:00,62.64,62.68,62.63,62.65,141700.0,43.3352,43.3629,43.3283,43.3421,141700.0
2005-07-05 15:50:00,62.67,62.73,62.49,62.51,407200.0,43.3559,43.3974,43.2314,43.2452,407200.0
2005-07-05 15:55:00,62.51,62.56,62.43,62.48,289300.0,43.2452,43.2798,43.1899,43.2245,289300.0
2005-07-06 09:30:00,62.35,63.0,62.31,62.74,517000.0,43.1346,43.5842,43.1069,43.4044,517000.0
2005-07-06 09:35:00,62.74,62.94,62.55,62.92,249900.0,43.4044,43.5427,43.2729,43.5289,249900.0
2005-07-06 09:40:00,62.93,63.1,62.92,63.0,357000.0,43.5358,43.6534,43.5289,43.5842,357000.0
2005-07-06 09:45:00,63.0,63.19,62.94,63.18,221900.0,43.5842,43.7157,43.5427,43.7088,221900.0
2005-07-06 09:50:00,63.19,63.38,63.1,63.3,331500.0,43.7157,43.8471,43.6534,43.7918,331500.0
2005-07-06 09:55:00,63.32,63.37,63.25,63.34,188300.0,43.8056,43.8402,43.7572,43.8195,188300.0
2005-07-06 10:00:00,63.33,63.62,63.28,63.61,428100.0,43.8125,44.0132,43.7779,44.0062,428100.0
2005-07-06 10:05:00,63.62,63.63,63.5,63.52,171600.0,44.0132,44.0201,43.9301,43.944,171600.0
2005-07-06 10:10:00,63.53,63.55,63.45,63.45,90800.0,43.9509,43.9647,43.8956,43.8956,90800.0
2005-07-06 10:15:00,63.45,63.46,63.3,63.34,138300.0,43.8956,43.9025,43.7918,43.8195,138300.0
2005-07-06 10:20:00,63.35,63.41,63.15,63.3,151900.0,43.8264,43.8679,43.688,43.7918,151900.0
2005-07-06 10:25:00,63.31,63.4,63.25,63.27,117200.0,43.7987,43.861,43.7572,43.771,117200.0
2005-07-06 10:30:00,63.26,63.41,63.25,63.26,118300.0,43.7641,43.8679,43.7572,43.7641,118300.0
2005-07-06 10:35:00,63.26,63.49,63.26,63.46,104600.0,43.7641,43.9232,43.7641,43.9025,104600.0
2005-07-06 10:40:00,63.46,63.56,63.41,63.5,130400.0,43.9025,43.9717,43.8679,43.9301,130400.0
2005-07-06 10:45:00,63.49,63.49,63.44,63.47,52500.0,43.9232,43.9232,43.8886,43.9094,52500.0
2005-07-06 10:50:00,63.46,63.5,63.42,63.48,70000.0,43.9025,43.9301,43.8748,43.9163,70000.0
2005-07-06 10:55:00,63.48,63.58,63.48,63.57,122000.0,43.9163,43.9855,43.9163,43.9786,122000.0
2005-07-06 11:00:00,63.57,63.59,63.49,63.51,75300.0,43.9786,43.9924,43.9232,43.9371,75300.0
2005-07-06 11:05:00,63.51,63.57,63.46,63.56,124800.0,43.9371,43.9786,43.9025,43.9717,124800.0
2005-07-06 11:10:00,63.56,63.6,63.5,63.54,75600.0,43.9717,43.9993,43.9301,43.9578,75600.0
2005-07-06 11:15:00,63.54,63.6,63.51,63.58,142000.0,43.9578,43.9993,43.9371,43.9855,142000.0
2005-07-06 11:20:00,63.57,63.95,63.54,63.87,320400.0,43.9786,44.2415,43.9578,44.1861,320400.0
2005-07-06 11:25:00,63.87,63.89,63.72,63.73,113100.0,44.1861,44.2,44.0823,44.0893,113100.0
2005-07-06 11:30:00,63.75,63.8,63.71,63.79,81700.0,44.1031,44.1377,44.0754,44.1308,81700.0
2005-07-06 11:35:00,63.8,63.99,63.79,63.87,226100.0,44.1377,44.2691,44.1308,44.1861,226100.0
2005-07-06 11:40:00,63.88,63.99,63.85,63.94,107300.0,44.193,44.2691,44.1723,44.2345,107300.0
2005-07-06 11:45:00,63.94,63.95,63.76,63.79,134000.0,44.2345,44.2415,44.11,44.1308,134000.0
2005-07-06 11:50:00,63.8,63.85,63.74,63.81,151800.0,44.1377,44.1723,44.0962,44.1446,151800.0
2005-07-06 11:55:00,63.81,63.92,63.77,63.91,101100.0,44.1446,44.2207,44.1169,44.2138,101100.0
2005-07-06 12:00:00,63.91,63.92,63.81,63.88,109300.0,44.2138,44.2207,44.1446,44.193,109300.0
2005-07-06 12:05:00,63.88,63.91,63.74,63.78,79700.0,44.193,44.2138,44.0962,44.1239,79700.0
2005-07-06 12:10:00,63.78,63.83,63.78,63.81,55500.0,44.1239,44.1584,44.1239,44.1446,55500.0
2005-07-06 12:15:00,63.82,63.83,63.8,63.83,42900.0,44.1515,44.1584,44.1377,44.1584,42900.0
2005-07-06 12:20:00,63.82,63.88,63.75,63.75,80600.0,44.1515,44.193,44.1031,44.1031,80600.0
2005-07-06 12:25:00,63.76,63.79,63.72,63.75,89700.0,44.11,44.1308,44.0823,44.1031,89700.0
2005-07-06 12:30:00,63.75,63.76,63.6,63.65,126100.0,44.1031,44.11,43.9993,44.0339,126100.0
2005-07-06 12:35:00,63.65,63.72,63.63,63.66,73000.0,44.0339,44.0823,44.0201,44.0408,73000.0
2005-07-06 12:40:00,63.66,63.74,63.6,63.62,96800.0,44.0408,44.0962,43.9993,44.0132,96800.0
2005-07-06 12:45:00,63.62,63.63,63.5,63.6,76100.0,44.0132,44.0201,43.9301,43.9993,76100.0
2005-07-06 12:50:00,63.6,63.74,63.59,63.73,52000.0,43.9993,44.0962,43.9924,44.0893,52000.0
2005-07-06 12:55:00,63.73,63.86,63.73,63.85,64900.0,44.0893,44.1792,44.0893,44.1723,64900.0
2005-07-06 13:00:00,63.85,63.92,63.84,63.92,99400.0,44.1723,44.2207,44.1654,44.2207,99400.0
2005-07-06 13:05:00,63.91,63.99,63.91,63.97,149800.0,44.2138,44.2691,44.2138,44.2553,149800.0
2005-07-06 13:10:00,63.97,64.0,63.95,63.99,88000.0,44.2553,44.2761,44.2415,44.2691,88000.0
2005-07-06 13:15:00,63.98,64.24,63.98,64.23,426200.0,44.2622,44.4421,44.2622,44.4352,426200.0
2005-07-06 13:20:00,64.23,64.28,64.11,64.13,121500.0,44.4352,44.4698,44.3522,44.366,121500.0
2005-07-06 13:25:00,64.13,64.28,64.11,64.23,118200.0,44.366,44.4698,44.3522,44.4352,118200.0
2005-07-06 13:30:00,64.22,64.37,64.17,64.3,123000.0,44.4282,44.532,44.3937,44.4836,123000.0
2005-07-06 13:35:00,64.3,64.4,64.24,64.3,101900.0,44.4836,44.5528,44.4421,44.4836,101900.0
2005-07-06 13:40:00,64.3,64.43,64.24,64.41,112500.0,44.4836,44.5735,44.4421,44.5597,112500.0
2005-07-06 13:45:00,64.41,64.5,64.37,64.38,192300.0,44.5597,44.622,44.532,44.5389,192300.0
2005-07-06 13:50:00,64.38,64.43,64.3,64.31,95100.0,44.5389,44.5735,44.4836,44.4905,95100.0
2005-07-06 13:55:00,64.31,64.39,64.3,64.39,53400.0,44.4905,44.5459,44.4836,44.5459,53400.0
2005-07-06 14:00:00,64.39,64.39,64.27,64.28,68400.0,44.5459,44.5459,44.4628,44.4698,68400.0
2005-07-06 14:05:00,64.28,64.31,64.12,64.15,102100.0,44.4698,44.4905,44.3591,44.3798,102100.0
2005-07-06 14:10:00,64.15,64.19,64.1,64.19,88200.0,44.3798,44.4075,44.3452,44.4075,88200.0
2005-07-06 14:15:00,64.18,64.2,64.05,64.15,74600.0,44.4006,44.4144,44.3106,44.3798,74600.0
2005-07-06 14:20:00,64.16,64.22,63.91,64.05,136200.0,44.3867,44.4282,44.2138,44.3106,136200.0
2005-07-06 14:25:00,64.04,64.06,63.89,63.9,74500.0,44.3037,44.3176,44.2,44.2069,74500.0
2005-07-06 14:30:00,63.91,63.95,63.73,63.74,255500.0,44.2138,44.2415,44.0893,44.0962,255500.0
2005-07-06 14:35:00,63.74,63.85,63.66,63.66,122900.0,44.0962,44.1723,44.0408,44.0408,122900.0
2005-07-06 14:40:00,63.66,63.77,63.59,63.62,120300.0,44.0408,44.1169,43.9924,44.0132,120300.0
2005-07-06 14:45:00,63.62,63.79,63.6,63.77,108200.0,44.0132,44.1308,43.9993,44.1169,108200.0
2005-07-06 14:50:00,63.77,63.86,63.76,63.76,94600.0,44.1169,44.1792,44.11,44.11,94600.0
2005-07-06 14:55:00,63.75,63.76,63.68,63.73,58400.0,44.1031,44.11,44.0547,44.0893,58400.0
2005-07-06 15:00:00,63.72,63.74,63.58,63.59,71400.0,44.0823,44.0962,43.9855,43.9924,71400.0
2005-07-06 15:05:00,63.59,63.86,63.59,63.82,363100.0,43.9924,44.1792,43.9924,44.1515,363100.0
2005-07-06 15:10:00,63.82,63.86,63.74,63.83,93400.0,44.1515,44.1792,44.0962,44.1584,93400.0
2005-07-06 15:15:00,63.83,63.89,63.81,63.87,90700.0,44.1584,44.2,44.1446,44.1861,90700.0
2005-07-06 15:20:00,63.87,63.94,63.8,63.9,212800.0,44.1861,44.2345,44.1377,44.2069,212800.0
2005-07-06 15:25:00,63.9,63.91,63.83,63.85,94000.0,44.2069,44.2138,44.1584,44.1723,94000.0
2005-07-06 15:30:00,63.85,63.86,63.76,63.77,91000.0,44.1723,44.1792,44.11,44.1169,91000.0
2005-07-06 15:35:00,63.77,63.8,63.74,63.74,114300.0,44.1169,44.1377,44.0962,44.0962,114300.0
2005-07-06 15:40:00,63.73,63.8,63.63,63.63,142300.0,44.0893,44.1377,44.0201,44.0201,142300.0
2005-07-06 15:45:00,63.63,63.8,63.58,63.72,140100.0,44.0201,44.1377,43.9855,44.0823,140100.0
2005-07-06 15:50:00,63.72,63.74,63.6,63.6,285300.0,44.0823,44.0962,43.9993,43.9993,285300.0
2005-07-06 15:55:00,63.61,63.68,63.55,63.65,361000.0,44.0062,44.0547,43.9647,44.0339,361000.0
2005-07-07 09:30:00,64.15,65.0,64.13,64.98,1231500.0,44.3798,44.9679,44.366,44.954,1231500.0
2005-07-07 09:35:00,64.98,65.45,64.92,65.39,1901100.0,44.954,45.2792,44.9125,45.2377,1901100.0
2005-07-07 09:40:00,65.39,66.08,64.99,65.95,1779200.0,45.2377,45.715,44.9609,45.6251,1779200.0
2005-07-07 09:45:00,65.94,66.04,65.16,65.85,1178300.0,45.6182,45.6873,45.0786,45.5559,1178300.0
2005-07-07 09:50:00,65.85,66.73,65.84,66.61,1117100.0,45.5559,46.1647,45.549,46.0817,1117100.0
2005-07-07 09:55:00,66.61,66.65,65.98,66.14,1117300.0,46.0817,46.1094,45.6458,45.7565,1117300.0
2005-07-07 10:00:00,66.13,66.2,65.9,66.12,642800.0,45.7496,45.798,45.5905,45.7427,642800.0
2005-07-07 10:05:00,66.1,66.12,65.6,65.96,593200.0,45.7289,45.7427,45.383,45.632,593200.0
2005-07-07 10:10:00,65.96,66.05,65.77,65.9,431200.0,45.632,45.6943,45.5006,45.5905,431200.0
2005-07-07 10:15:00,65.91,66.0,65.84,65.95,335400.0,45.5974,45.6597,45.549,45.6251,335400.0
2005-07-07 10:20:00,65.95,66.1,65.92,65.98,360600.0,45.6251,45.7289,45.6043,45.6458,360600.0
2005-07-07 10:25:00,65.97,66.16,65.92,66.08,383600.0,45.6389,45.7704,45.6043,45.715,383600.0
2005-07-07 10:30:00,66.1,66.11,65.94,65.96,301700.0,45.7289,45.7358,45.6182,45.632,301700.0
2005-07-07 10:35:00,65.96,66.05,65.85,65.93,367700.0,45.632,45.6943,45.5559,45.6113,367700.0
2005-07-07 10:40:00,65.94,65.97,65.71,65.79,434300.0,45.6182,45.6389,45.4591,45.5144,434300.0
2005-07-07 10:45:00,65.79,65.89,65.75,65.8,358000.0,45.5144,45.5836,45.4867,45.5213,358000.0
2005-07-07 10:50:00,65.81,65.89,65.68,65.87,310600.0,45.5282,45.5836,45.4383,45.5697,310600.0
2005-07-07 10:55:00,65.86,65.86,65.7,65.78,218700.0,45.5628,45.5628,45.4521,45.5075,218700.0
2005-07-07 11:00:00,65.78,65.83,65.63,65.76,248800.0,45.5075,45.5421,45.4037,45.4936,248800.0
2005-07-07 11:05:00,65.74,65.93,65.71,65.86,295200.0,45.4798,45.6113,45.4591,45.5628,295200.0
2005-07-07 11:10:00,65.85,66.06,65.84,66.05,301900.0,45.5559,45.7012,45.549,45.6943,301900.0
2005-07-07 11:15:00,66.04,66.04,65.9,65.91,188800.0,45.6873,45.6873,45.5905,45.5974,188800.0
2005-07-07 11:20:00,65.91,66.01,65.9,65.96,132600.0,45.5974,45.6666,45.5905,45.632,132600.0
2005-07-07 11:25:00,65.96,66.11,65.95,66.07,205800.0,45.632,45.7358,45.6251,45.7081,205800.0
2005-07-07 11:30:00,66.08,66.15,65.95,65.96,176800.0,45.715,45.7634,45.6251,45.632,176800.0
2005-07-07 11:35:00,65.96,66.03,65.93,66.02,128700.0,45.632,45.6804,45.6113,45.6735,128700.0
2005-07-07 11:40:00,66.03,66.04,65.95,66.02,115600.0,45.6804,45.6873,45.6251,45.6735,115600.0
2005-07-07 11:45:00,66.04,66.18,65.99,66.11,239100.0,45.6873,45.7842,45.6528,45.7358,239100.0
2005-07-07 11:50:00,66.11,66.3,66.04,66.29,222800.0,45.7358,45.8672,45.6873,45.8603,222800.0
2005-07-07 11:55:00,66.3,66.5,66.26,66.44,332900.0,45.8672,46.0056,45.8395,45.9641,332900.0
2005-07-07 12:00:00,66.45,66.53,66.27,66.35,260800.0,45.971,46.0263,45.8465,45.9018,260800.0
2005-07-07 12:05:00,66.35,66.35,66.24,66.26,120400.0,45.9018,45.9018,45.8257,45.8395,120400.0
2005-07-07 12:10:00,66.25,66.46,66.24,66.37,156700.0,45.8326,45.9779,45.8257,45.9156,156700.0
2005-07-07 12:15:00,66.34,66.6,66.33,66.55,267000.0,45.8949,46.0748,45.888,46.0402,267000.0
2005-07-07 12:20:00,66.55,66.66,66.55,66.59,288800.0,46.0402,46.1163,46.0402,46.0678,288800.0
2005-07-07 12:25:00,66.58,66.6,66.28,66.45,228100.0,46.0609,46.0748,45.8534,45.971,228100.0
2005-07-07 12:30:00,66.45,66.48,66.4,66.46,192000.0,45.971,45.9917,45.9364,45.9779,192000.0
2005-07-07 12:35:00,66.47,66.55,66.46,66.51,141400.0,45.9848,46.0402,45.9779,46.0125,141400.0
2005-07-07 12:40:00,66.51,66.6,66.46,66.48,148000.0,46.0125,46.0748,45.9779,45.9917,148000.0
2005-07-07 12:45:00,66.47,66.49,66.45,66.48,137300.0,45.9848,45.9987,45.971,45.9917,137300.0
2005-07-07 12:50:00,66.48,66.54,66.43,66.49,159100.0,45.9917,46.0333,45.9572,45.9987,159100.0
2005-07-07 12:55:00,66.49,66.52,66.41,66.47,105700.0,45.9987,46.0194,45.9433,45.9848,105700.0
2005-07-07 13:00:00,66.46,66.61,66.46,66.53,121400.0,45.9779,46.0817,45.9779,46.0263,121400.0
2005-07-07 13:05:00,66.54,66.58,66.51,66.53,79000.0,46.0333,46.0609,46.0125,46.0263,79000.0
2005-07-07 13:10:00,66.53,66.69,66.52,66.68,146500.0,46.0263,46.137,46.0194,46.1301,146500.0
2005-07-07 13:15:00,66.68,66.69,66.57,66.59,138800.0,46.1301,46.137,46.054,46.0678,138800.0
2005-07-07 13:20:00,66.59,66.63,66.59,66.59,78300.0,46.0678,46.0955,46.0678,46.0678,78300.0
2005-07-07 13:25:00,66.61,66.61,66.52,66.53,123200.0,46.0817,46.0817,46.0194,46.0263,123200.0
2005-07-07 13:30:00,66.54,66.7,66.54,66.69,189800.0,46.0333,46.1439,46.0333,46.137,189800.0
2005-07-07 13:35:00,66.68,66.74,66.61,66.7,157800.0,46.1301,46.1716,46.0817,46.1439,157800.0
2005-07-07 13:40:00,66.7,66.83,66.65,66.69,273100.0,46.1439,46.2339,46.1094,46.137,273100.0
2005-07-07 13:45:00,66.68,66.69,66.59,66.62,238900.0,46.1301,46.137,46.0678,46.0886,238900.0
2005-07-07 13:50:00,66.62,66.83,66.59,66.82,230000.0,46.0886,46.2339,46.0678,46.227,230000.0
2005-07-07 13:55:00,66.82,66.92,66.75,66.77,197500.0,46.227,46.2961,46.1785,46.1924,197500.0
2005-07-07 14:00:00,66.76,66.79,66.7,66.71,154700.0,46.1855,46.2062,46.1439,46.1509,154700.0
2005-07-07 14:05:00,66.71,66.78,66.71,66.77,151200.0,46.1509,46.1993,46.1509,46.1924,151200.0
2005-07-07 14:10:00,66.77,66.78,66.7,66.7,145100.0,46.1924,46.1993,46.1439,46.1439,145100.0
2005-07-07 14:15:00,66.71,66.86,66.68,66.8,182100.0,46.1509,46.2546,46.1301,46.2131,182100.0
2005-07-07 14:20:00,66.8,66.87,66.78,66.84,103700.0,46.2131,46.2616,46.1993,46.2408,103700.0
2005-07-07 14:25:00,66.85,66.87,66.79,66.8,83100.0,46.2477,46.2616,46.2062,46.2131,83100.0
2005-07-07 14:30:00,66.81,66.85,66.71,66.84,123400.0,46.22,46.2477,46.1509,46.2408,123400.0
2005-07-07 14:35:00,66.84,66.85,66.79,66.83,64800.0,46.2408,46.2477,46.2062,46.2339,64800.0
2005-07-07 14:40:00,66.83,66.86,66.75,66.77,126700.0,46.2339,46.2546,46.1785,46.1924,126700.0
2005-07-07 14:45:00,66.76,66.78,66.67,66.77,140500.0,46.1855,46.1993,46.1232,46.1924,140500.0
2005-07-07 14:50:00,66.77,66.85,66.75,66.83,95500.0,46.1924,46.2477,46.1785,46.2339,95500.0
2005-07-07 14:55:00,66.83,67.0,66.81,66.98,192300.0,46.2339,46.3515,46.22,46.3377,192300.0
2005-07-07 15:00:00,66.97,67.02,66.89,66.97,272100.0,46.3307,46.3653,46.2754,46.3307,272100.0
2005-07-07 15:05:00,66.99,67.23,66.97,67.07,601100.0,46.3446,46.5106,46.3307,46.3999,601100.0
2005-07-07 15:10:00,67.07,67.18,67.06,67.17,223900.0,46.3999,46.476,46.393,46.4691,223900.0
2005-07-07 15:15:00,67.18,67.19,66.99,67.12,269200.0,46.476,46.4829,46.3446,46.4345,269200.0
2005-07-07 15:20:00,67.12,67.22,67.11,67.16,176600.0,46.4345,46.5037,46.4276,46.4622,176600.0
2005-07-07 15:25:00,67.16,67.2,67.09,67.17,250700.0,46.4622,46.4899,46.4138,46.4691,250700.0
2005-07-07 15:30:00,67.17,67.21,67.09,67.16,296000.0,46.4691,46.4968,46.4138,46.4622,296000.0
2005-07-07 15:35:00,67.16,67.31,67.13,67.3,404100.0,46.4622,46.566,46.4414,46.559,404100.0
2005-07-07 15:40:00,67.3,67.32,67.07,67.09,374500.0,46.559,46.5729,46.3999,46.4138,374500.0
2005-07-07 15:45:00,67.08,67.14,66.96,66.98,369400.0,46.4068,46.4483,46.3238,46.3377,369400.0
2005-07-07 15:50:00,67.0,67.09,66.88,66.94,445200.0,46.3515,46.4138,46.2685,46.31,445200.0
2005-07-07 15:55:00,66.95,66.97,66.84,66.91,527800.0,46.3169,46.3307,46.2408,46.2892,527800.0
2005-07-08 09:30:00,66.7,67.55,66.67,67.55,820300.0,46.1439,46.732,46.1232,46.732,820300.0
2005-07-08 09:35:00,67.55,67.68,67.49,67.59,643100.0,46.732,46.8219,46.6905,46.7597,643100.0
2005-07-08 09:40:00,67.55,67.62,67.32,67.42,293100.0,46.732,46.7804,46.5729,46.6421,293100.0
2005-07-08 09:45:00,67.42,67.6,67.37,67.56,322400.0,46.6421,46.7666,46.6075,46.7389,322400.0
2005-07-08 09:50:00,67.57,67.9,67.57,67.86,438800.0,46.7458,46.9741,46.7458,46.9465,438800.0
2005-07-08 09:55:00,67.86,67.98,67.85,67.92,512800.0,46.9465,47.0295,46.9395,46.988,512800.0
2005-07-08 10:00:00,67.93,67.96,67.61,67.77,405500.0,46.9949,47.0156,46.7735,46.8842,405500.0
2005-07-08 10:05:00,67.78,67.89,67.67,67.78,255300.0,46.8911,46.9672,46.815,46.8911,255300.0
2005-07-08 10:10:00,67.79,67.95,67.75,67.89,152000.0,46.898,47.0087,46.8704,46.9672,152000.0
2005-07-08 10:15:00,67.89,67.96,67.8,67.8,194500.0,46.9672,47.0156,46.9049,46.9049,194500.0
2005-07-08 10:20:00,67.8,67.83,67.71,67.78,256000.0,46.9049,46.9257,46.8427,46.8911,256000.0
2005-07-08 10:25:00,67.78,67.89,67.75,67.89,236500.0,46.8911,46.9672,46.8704,46.9672,236500.0
2005-07-08 10:30:00,67.89,67.98,67.82,67.92,176400.0,46.9672,47.0295,46.9188,46.988,176400.0
2005-07-08 10:35:00,67.92,67.98,67.88,67.93,174300.0,46.988,47.0295,46.9603,46.9949,174300.0
2005-07-08 10:40:00,67.93,68.2,67.92,68.19,462000.0,46.9949,47.1817,46.988,47.1747,462000.0
2005-07-08 10:45:00,68.19,68.37,68.18,68.32,347400.0,47.1747,47.2993,47.1678,47.2647,347400.0
2005-07-08 10:50:00,68.33,68.5,68.27,68.35,250400.0,47.2716,47.3892,47.2301,47.2854,250400.0
2005-07-08 10:55:00,68.36,68.44,68.26,68.29,280900.0,47.2924,47.3477,47.2232,47.2439,280900.0
2005-07-08 11:00:00,68.29,68.35,68.0,68.01,372300.0,47.2439,47.2854,47.0433,47.0502,372300.0
2005-07-08 11:05:00,68.02,68.23,68.01,68.11,228700.0,47.0571,47.2024,47.0502,47.1194,228700.0
2005-07-08 11:10:00,68.12,68.45,68.1,68.36,367700.0,47.1263,47.3546,47.1125,47.2924,367700.0
2005-07-08 11:15:00,68.37,68.45,68.29,68.33,214000.0,47.2993,47.3546,47.2439,47.2716,214000.0
2005-07-08 11:20:00,68.33,68.66,68.32,68.53,298800.0,47.2716,47.4999,47.2647,47.41,298800.0
2005-07-08 11:25:00,68.52,68.81,68.46,68.67,332500.0,47.403,47.6037,47.3615,47.5068,332500.0
2005-07-08 11:30:00,68.69,68.86,68.67,68.78,192500.0,47.5207,47.6383,47.5068,47.5829,192500.0
2005-07-08 11:35:00,68.78,68.9,68.7,68.71,255400.0,47.5829,47.6659,47.5276,47.5345,255400.0
2005-07-08 11:40:00,68.71,68.75,68.54,68.68,171700.0,47.5345,47.5622,47.4169,47.5137,171700.0
2005-07-08 11:45:00,68.68,68.68,68.4,68.41,172300.0,47.5137,47.5137,47.32,47.3269,172300.0
2005-07-08 11:50:00,68.4,68.43,68.28,68.43,212800.0,47.32,47.3408,47.237,47.3408,212800.0
2005-07-08 11:55:00,68.43,68.52,68.43,68.48,138500.0,47.3408,47.403,47.3408,47.3754,138500.0
2005-07-08 12:00:00,68.49,68.63,68.47,68.6,194200.0,47.3823,47.4791,47.3685,47.4584,194200.0
2005-07-08 12:05:00,68.6,68.82,68.58,68.78,208300.0,47.4584,47.6106,47.4446,47.5829,208300.0
2005-07-08 12:10:00,68.76,68.8,68.6,68.7,187600.0,47.5691,47.5968,47.4584,47.5276,187600.0
2005-07-08 12:15:00,68.7,68.88,68.7,68.8,243100.0,47.5276,47.6521,47.5276,47.5968,243100.0
2005-07-08 12:20:00,68.78,68.9,68.75,68.84,177000.0,47.5829,47.6659,47.5622,47.6244,177000.0
2005-07-08 12:25:00,68.84,68.99,68.84,68.98,220800.0,47.6244,47.7282,47.6244,47.7213,220800.0
2005-07-08 12:30:00,68.98,69.34,68.97,69.13,401800.0,47.7213,47.9703,47.7144,47.8251,401800.0
2005-07-08 12:35:00,69.11,69.16,68.92,68.93,173500.0,47.8112,47.8458,47.6798,47.6867,173500.0
2005-07-08 12:40:00,68.94,69.02,68.89,69.02,147500.0,47.6936,47.749,47.659,47.749,147500.0
2005-07-08 12:45:00,69.0,69.1,68.93,68.99,135100.0,47.7351,47.8043,47.6867,47.7282,135100.0
2005-07-08 12:50:00,68.99,69.01,68.89,68.96,111900.0,47.7282,47.742,47.659,47.7074,111900.0
2005-07-08 12:55:00,68.95,68.97,68.77,68.96,136400.0,47.7005,47.7144,47.576,47.7074,136400.0
2005-07-08 13:00:00,68.95,68.96,68.8,68.81,105100.0,47.7005,47.7074,47.5968,47.6037,105100.0
2005-07-08 13:05:00,68.8,68.89,68.77,68.85,100800.0,47.5968,47.659,47.576,47.6313,100800.0
2005-07-08 13:10:00,68.85,68.89,68.83,68.89,93600.0,47.6313,47.659,47.6175,47.659,93600.0
2005-07-08 13:15:00,68.87,69.0,68.87,68.97,159600.0,47.6452,47.7351,47.6452,47.7144,159600.0
2005-07-08 13:20:00,68.95,69.0,68.86,68.87,132300.0,47.7005,47.7351,47.6383,47.6452,132300.0
2005-07-08 13:25:00,68.87,68.96,68.79,68.9,121200.0,47.6452,47.7074,47.5898,47.6659,121200.0
2005-07-08 13:30:00,68.9,69.0,68.87,68.92,111500.0,47.6659,47.7351,47.6452,47.6798,111500.0
2005-07-08 13:35:00,68.92,68.93,68.83,68.84,154300.0,47.6798,47.6867,47.6175,47.6244,154300.0
2005-07-08 13:40:00,68.84,68.89,68.77,68.79,192400.0,47.6244,47.659,47.576,47.5898,192400.0
2005-07-08 13:45:00,68.78,68.82,68.72,68.74,181600.0,47.5829,47.6106,47.5414,47.5552,181600.0
2005-07-08 13:50:00,68.74,68.86,68.73,68.84,181700.0,47.5552,47.6383,47.5483,47.6244,181700.0
2005-07-08 13:55:00,68.85,68.97,68.84,68.96,104200.0,47.6313,47.7144,47.6244,47.7074,104200.0
2005-07-08 14:00:00,68.96,69.05,68.94,68.99,297100.0,47.7074,47.7697,47.6936,47.7282,297100.0
2005-07-08 14:05:00,68.99,69.07,68.95,69.03,185200.0,47.7282,47.7835,47.7005,47.7559,185200.0
2005-07-08 14:10:00,69.02,69.03,68.85,68.91,126500.0,47.749,47.7559,47.6313,47.6729,126500.0
2005-07-08 14:15:00,68.91,69.05,68.91,68.99,131700.0,47.6729,47.7697,47.6729,47.7282,131700.0
2005-07-08 14:20:00,68.99,69.06,68.99,69.04,81400.0,47.7282,47.7766,47.7282,47.7628,81400.0
2005-07-08 14:25:00,69.05,69.15,69.03,69.12,131700.0,47.7697,47.8389,47.7559,47.8181,131700.0
2005-07-08 14:30:00,69.14,69.26,69.1,69.24,191000.0,47.832,47.915,47.8043,47.9012,191000.0
2005-07-08 14:35:00,69.26,69.33,69.15,69.15,194800.0,47.915,47.9634,47.8389,47.8389,194800.0
2005-07-08 14:40:00,69.18,69.2,69.02,69.13,271100.0,47.8596,47.8735,47.749,47.8251,271100.0
2005-07-08 14:45:00,69.13,69.32,69.1,69.2,158600.0,47.8251,47.9565,47.8043,47.8735,158600.0
2005-07-08 14:50:00,69.2,69.24,69.14,69.23,154100.0,47.8735,47.9012,47.832,47.8942,154100.0
2005-07-08 14:55:00,69.24,69.3,69.16,69.27,146000.0,47.9012,47.9427,47.8458,47.9219,146000.0
2005-07-08 15:00:00,69.28,69.45,69.25,69.29,197900.0,47.9288,48.0464,47.9081,47.9357,197900.0
2005-07-08 15:05:00,69.3,69.46,69.29,69.4,185300.0,47.9427,48.0534,47.9357,48.0118,185300.0
2005-07-08 15:10:00,69.4,69.55,69.36,69.41,280700.0,48.0118,48.1156,47.9842,48.0188,280700.0
2005-07-08 15:15:00,69.41,69.43,69.36,69.37,199200.0,48.0188,48.0326,47.9842,47.9911,199200.0
2005-07-08 15:20:00,69.36,69.47,69.3,69.43,242000.0,47.9842,48.0603,47.9427,48.0326,242000.0
2005-07-08 15:25:00,69.41,69.45,69.36,69.39,226200.0,48.0188,48.0464,47.9842,48.0049,226200.0
2005-07-08 15:30:00,69.39,69.5,69.37,69.49,205900.0,48.0049,48.081,47.9911,48.0741,205900.0
2005-07-08 15:35:00,69.5,69.57,69.42,69.44,297900.0,48.081,48.1295,48.0257,48.0395,297900.0
2005-07-08 15:40:00,69.44,69.69,69.42,69.44,375300.0,48.0395,48.2125,48.0257,48.0395,375300.0
2005-07-08 15:45:00,69.44,69.52,69.32,69.35,366500.0,48.0395,48.0949,47.9565,47.9773,366500.0
2005-07-08 15:50:00,69.35,69.37,69.03,69.1,659500.0,47.9773,47.9911,47.7559,47.8043,659500.0
2005-07-08 15:55:00,69.1,69.13,68.97,69.13,620700.0,47.8043,47.8251,47.7144,47.8251,620700.0
2005-07-11 09:30:00,68.79,69.0,68.59,68.94,837800.0,47.5898,47.7351,47.4515,47.6936,837800.0
2005-07-11 09:35:00,68.94,69.13,68.77,68.83,567700.0,47.6936,47.8251,47.576,47.6175,567700.0
2005-07-11 09:40:00,68.81,69.01,68.81,68.95,456000.0,47.6037,47.742,47.6037,47.7005,456000.0
2005-07-11 09:45:00,68.95,69.0,68.76,68.82,261900.0,47.7005,47.7351,47.5691,47.6106,261900.0
2005-07-11 09:50:00,68.82,69.92,68.82,69.02,489100.0,47.6106,48.3716,47.6106,47.749,489100.0
2005-07-11 09:55:00,69.01,69.04,68.82,69.0,335800.0,47.742,47.7628,47.6106,47.7351,335800.0
2005-07-11 10:00:00,68.98,69.1,68.87,68.91,191500.0,47.7213,47.8043,47.6452,47.6729,191500.0
2005-07-11 10:05:00,68.91,69.0,68.84,68.91,177500.0,47.6729,47.7351,47.6244,47.6729,177500.0
2005-07-11 10:10:00,68.91,69.04,68.87,68.9,271500.0,47.6729,47.7628,47.6452,47.6659,271500.0
2005-07-11 10:15:00,68.9,68.95,68.83,68.83,162200.0,47.6659,47.7005,47.6175,47.6175,162200.0
2005-07-11 10:20:00,68.82,68.86,68.67,68.84,189300.0,47.6106,47.6383,47.5068,47.6244,189300.0
2005-07-11 10:25:00,68.84,69.0,68.84,68.92,286500.0,47.6244,47.7351,47.6244,47.6798,286500.0
2005-07-11 10:30:00,68.94,68.98,68.89,68.9,117800.0,47.6936,47.7213,47.659,47.6659,117800.0
2005-07-11 10:35:00,68.9,68.91,68.77,68.89,81700.0,47.6659,47.6729,47.576,47.659,81700.0
2005-07-11 10:40:00,68.88,69.1,68.82,69.1,217000.0,47.6521,47.8043,47.6106,47.8043,217000.0
2005-07-11 10:45:00,69.1,69.38,69.02,69.1,232700.0,47.8043,47.998,47.749,47.8043,232700.0
2005-07-11 10:50:00,69.1,69.15,69.05,69.07,112100.0,47.8043,47.8389,47.7697,47.7835,112100.0
2005-07-11 10:55:00,69.05,69.18,69.05,69.1,99400.0,47.7697,47.8596,47.7697,47.8043,99400.0
2005-07-11 11:00:00,69.09,69.09,68.96,69.01,165800.0,47.7974,47.7974,47.7074,47.742,165800.0
2005-07-11 11:05:00,69.02,69.04,68.98,69.0,67300.0,47.749,47.7628,47.7213,47.7351,67300.0
2005-07-11 11:10:00,69.0,69.1,68.99,69.08,130300.0,47.7351,47.8043,47.7282,47.7905,130300.0
2005-07-11 11:15:00,69.08,69.16,68.99,69.02,139000.0,47.7905,47.8458,47.7282,47.749,139000.0
2005-07-11 11:20:00,69.04,69.1,68.87,68.94,154600.0,47.7628,47.8043,47.6452,47.6936,154600.0
2005-07-11 11:25:00,68.94,68.96,68.94,68.95,87700.0,47.6936,47.7074,47.6936,47.7005,87700.0
2005-07-11 11:30:00,68.95,69.04,68.95,68.96,79700.0,47.7005,47.7628,47.7005,47.7074,79700.0
2005-07-11 11:35:00,68.97,69.0,68.84,68.85,82100.0,47.7144,47.7351,47.6244,47.6313,82100.0
2005-07-11 11:40:00,68.85,68.91,68.84,68.87,93800.0,47.6313,47.6729,47.6244,47.6452,93800.0
2005-07-11 11:45:00,68.87,68.96,68.85,68.88,125500.0,47.6452,47.7074,47.6313,47.6521,125500.0
2005-07-11 11:50:00,68.9,68.9,68.83,68.86,61800.0,47.6659,47.6659,47.6175,47.6383,61800.0
2005-07-11 11:55:00,68.86,68.9,68.81,68.84,132500.0,47.6383,47.6659,47.6037,47.6244,132500.0
2005-07-11 12:00:00,68.84,68.89,68.81,68.82,62200.0,47.6244,47.659,47.6037,47.6106,62200.0
2005-07-11 12:05:00,68.82,68.85,68.67,68.85,146700.0,47.6106,47.6313,47.5068,47.6313,146700.0
2005-07-11 12:10:00,68.85,68.97,68.85,68.88,227200.0,47.6313,47.7144,47.6313,47.6521,227200.0
2005-07-11 12:15:00,68.89,68.92,68.86,68.91,85500.0,47.659,47.6798,47.6383,47.6729,85500.0
2005-07-11 12:20:00,68.91,68.94,68.86,68.87,124300.0,47.6729,47.6936,47.6383,47.6452,124300.0
2005-07-11 12:25:00,68.87,68.87,68.83,68.85,78000.0,47.6452,47.6452,47.6175,47.6313,78000.0
2005-07-11 12:30:00,68.85,68.87,68.68,68.7,173400.0,47.6313,47.6452,47.5137,47.5276,173400.0
2005-07-11 12:35:00,68.7,68.72,68.66,68.72,94700.0,47.5276,47.5414,47.4999,47.5414,94700.0
2005-07-11 12:40:00,68.73,68.8,68.73,68.77,85700.0,47.5483,47.5968,47.5483,47.576,85700.0
2005-07-11 12:45:00,68.79,68.81,68.72,68.72,85600.0,47.5898,47.6037,47.5414,47.5414,85600.0
2005-07-11 12:50:00,68.72,68.72,68.39,68.39,183100.0,47.5414,47.5414,47.3131,47.3131,183100.0
2005-07-11 12:55:00,68.4,68.53,68.38,68.5,179000.0,47.32,47.41,47.3062,47.3892,179000.0
2005-07-11 13:00:00,68.5,68.51,68.42,68.45,194800.0,47.3892,47.3961,47.3339,47.3546,194800.0
2005-07-11 13:05:00,68.45,68.49,68.4,68.49,130100.0,47.3546,47.3823,47.32,47.3823,130100.0
2005-07-11 13:10:00,68.47,68.55,68.47,68.5,115800.0,47.3685,47.4238,47.3685,47.3892,115800.0
2005-07-11 13:15:00,68.5,68.55,68.5,68.55,69100.0,47.3892,47.4238,47.3892,47.4238,69100.0
2005-07-11 13:20:00,68.55,68.68,68.55,68.6,83100.0,47.4238,47.5137,47.4238,47.4584,83100.0
2005-07-11 13:25:00,68.59,68.63,68.54,68.6,54600.0,47.4515,47.4791,47.4169,47.4584,54600.0
2005-07-11 13:30:00,68.55,68.68,68.55,68.67,71900.0,47.4238,47.5137,47.4238,47.5068,71900.0
2005-07-11 13:35:00,68.67,68.73,68.65,68.71,64200.0,47.5068,47.5483,47.493,47.5345,64200.0
2005-07-11 13:40:00,68.72,68.75,68.66,68.66,34500.0,47.5414,47.5622,47.4999,47.4999,34500.0
2005-07-11 13:45:00,68.66,68.7,68.65,68.66,48200.0,47.4999,47.5276,47.493,47.4999,48200.0
2005-07-11 13:50:00,68.66,68.67,68.62,68.67,45700.0,47.4999,47.5068,47.4722,47.5068,45700.0
2005-07-11 13:55:00,68.66,68.7,68.59,68.6,106900.0,47.4999,47.5276,47.4515,47.4584,106900.0
2005-07-11 14:00:00,68.59,68.62,68.59,68.59,43900.0,47.4515,47.4722,47.4515,47.4515,43900.0
2005-07-11 14:05:00,68.6,68.63,68.55,68.56,85100.0,47.4584,47.4791,47.4238,47.4307,85100.0
2005-07-11 14:10:00,68.58,68.59,68.57,68.58,36000.0,47.4446,47.4515,47.4376,47.4446,36000.0
2005-07-11 14:15:00,68.58,68.59,68.55,68.57,77900.0,47.4446,47.4515,47.4238,47.4376,77900.0
2005-07-11 14:20:00,68.57,68.58,68.48,68.5,70800.0,47.4376,47.4446,47.3754,47.3892,70800.0
2005-07-11 14:25:00,68.49,68.55,68.31,68.44,126300.0,47.3823,47.4238,47.2578,47.3477,126300.0
2005-07-11 14:30:00,68.43,68.69,68.41,68.68,124600.0,47.3408,47.5207,47.3269,47.5137,124600.0
2005-07-11 14:35:00,68.68,68.75,68.58,68.74,139800.0,47.5137,47.5622,47.4446,47.5552,139800.0
2005-07-11 14:40:00,68.75,68.97,68.73,68.87,163700.0,47.5622,47.7144,47.5483,47.6452,163700.0
2005-07-11 14:45:00,68.87,68.9,68.73,68.78,107500.0,47.6452,47.6659,47.5483,47.5829,107500.0
2005-07-11 14:50:00,68.77,68.87,68.76,68.84,49900.0,47.576,47.6452,47.5691,47.6244,49900.0
2005-07-11 14:55:00,68.84,68.88,68.8,68.84,60600.0,47.6244,47.6521,47.5968,47.6244,60600.0
2005-07-11 15:00:00,68.84,68.84,68.73,68.74,80100.0,47.6244,47.6244,47.5483,47.5552,80100.0
2005-07-11 15:05:00,68.72,68.77,68.67,68.7,60400.0,47.5414,47.576,47.5068,47.5276,60400.0
2005-07-11 15:10:00,68.71,68.83,68.7,68.82,65000.0,47.5345,47.6175,47.5276,47.6106,65000.0
2005-07-11 15:15:00,68.82,68.84,68.71,68.71,105900.0,47.6106,47.6244,47.5345,47.5345,105900.0
2005-07-11 15:20:00,68.7,68.73,68.62,68.67,73900.0,47.5276,47.5483,47.4722,47.5068,73900.0
2005-07-11 15:25:00,68.67,68.77,68.66,68.76,68400.0,47.5068,47.576,47.4999,47.5691,68400.0
2005-07-11 15:30:00,68.76,68.87,68.76,68.8,156100.0,47.5691,47.6452,47.5691,47.5968,156100.0
2005-07-11 15:35:00,68.79,68.81,68.7,68.76,93100.0,47.5898,47.6037,47.5276,47.5691,93100.0
2005-07-11 15:40:00,68.77,68.8,68.65,68.66,85500.0,47.576,47.5968,47.493,47.4999,85500.0
2005-07-11 15:45:00,68.66,68.71,68.63,68.7,122600.0,47.4999,47.5345,47.4791,47.5276,122600.0
2005-07-11 15:50:00,68.7,68.8,68.68,68.79,137500.0,47.5276,47.5968,47.5137,47.5898,137500.0
2005-07-11 15:55:00,68.79,68.92,68.74,68.92,217900.0,47.5898,47.6798,47.5552,47.6798,217900.0
2005-07-12 09:30:00,68.33,68.69,68.28,68.66,488200.0,47.2716,47.5207,47.237,47.4999,488200.0
2005-07-12 09:35:00,68.65,69.1,68.65,68.93,371900.0,47.493,47.8043,47.493,47.6867,371900.0
2005-07-12 09:40:00,68.94,69.13,68.79,69.0,230200.0,47.6936,47.8251,47.5898,47.7351,230200.0
2005-07-12 09:45:00,69.01,69.07,68.92,69.0,235800.0,47.742,47.7835,47.6798,47.7351,235800.0
2005-07-12 09:50:00,69.02,69.23,68.94,69.2,133800.0,47.749,47.8942,47.6936,47.8735,133800.0
2005-07-12 09:55:00,69.19,69.25,69.0,69.05,151800.0,47.8666,47.9081,47.7351,47.7697,151800.0
2005-07-12 10:00:00,69.04,69.11,69.0,69.08,151000.0,47.7628,47.8112,47.7351,47.7905,151000.0
2005-07-12 10:05:00,69.09,69.13,69.05,69.11,195500.0,47.7974,47.8251,47.7697,47.8112,195500.0
2005-07-12 10:10:00,69.11,69.43,69.1,69.43,282000.0,47.8112,48.0326,47.8043,48.0326,282000.0
2005-07-12 10:15:00,69.43,69.47,69.2,69.2,143500.0,48.0326,48.0603,47.8735,47.8735,143500.0
2005-07-12 10:20:00,69.21,69.32,69.13,69.17,111100.0,47.8804,47.9565,47.8251,47.8527,111100.0
2005-07-12 10:25:00,69.16,69.22,69.13,69.18,129200.0,47.8458,47.8873,47.8251,47.8596,129200.0
2005-07-12 10:30:00,69.18,69.22,69.15,69.19,91500.0,47.8596,47.8873,47.8389,47.8666,91500.0
2005-07-12 10:35:00,69.19,69.2,69.15,69.16,97800.0,47.8666,47.8735,47.8389,47.8458,97800.0
2005-07-12 10:40:00,69.15,69.28,69.15,69.27,54800.0,47.8389,47.9288,47.8389,47.9219,54800.0
2005-07-12 10:45:00,69.27,69.3,69.16,69.16,92000.0,47.9219,47.9427,47.8458,47.8458,92000.0
2005-07-12 10:50:00,69.17,69.2,69.13,69.19,136500.0,47.8527,47.8735,47.8251,47.8666,136500.0
2005-07-12 10:55:00,69.18,69.24,69.07,69.16,96300.0,47.8596,47.9012,47.7835,47.8458,96300.0
2005-07-12 11:00:00,69.17,69.17,69.11,69.12,73800.0,47.8527,47.8527,47.8112,47.8181,73800.0
2005-07-12 11:05:00,69.12,69.16,69.12,69.13,53900.0,47.8181,47.8458,47.8181,47.8251,53900.0
2005-07-12 11:10:00,69.14,69.16,69.08,69.1,154600.0,47.832,47.8458,47.7905,47.8043,154600.0
2005-07-12 11:15:00,69.1,69.11,68.94,68.95,82600.0,47.8043,47.8112,47.6936,47.7005,82600.0
2005-07-12 11:20:00,68.95,68.96,68.8,68.95,117000.0,47.7005,47.7074,47.5968,47.7005,117000.0
2005-07-12 11:25:00,68.96,69.0,68.91,68.97,70100.0,47.7074,47.7351,47.6729,47.7144,70100.0
2005-07-12 11:30:00,68.98,68.99,68.84,68.87,50200.0,47.7213,47.7282,47.6244,47.6452,50200.0
2005-07-12 11:35:00,68.85,68.93,68.84,68.85,27300.0,47.6313,47.6867,47.6244,47.6313,27300.0
2005-07-12 11:40:00,68.86,69.01,68.83,68.84,80400.0,47.6383,47.742,47.6175,47.6244,80400.0
2005-07-12 11:45:00,68.83,68.84,68.75,68.76,103400.0,47.6175,47.6244,47.5622,47.5691,103400.0
2005-07-12 11:50:00,68.76,68.76,68.66,68.69,111400.0,47.5691,47.5691,47.4999,47.5207,111400.0
2005-07-12 11:55:00,68.69,68.81,68.69,68.79,80300.0,47.5207,47.6037,47.5207,47.5898,80300.0
2005-07-12 12:00:00,68.8,68.8,68.7,68.79,57000.0,47.5968,47.5968,47.5276,47.5898,57000.0
2005-07-12 12:05:00,68.8,68.82,68.79,68.81,38000.0,47.5968,47.6106,47.5898,47.6037,38000.0
2005-07-12 12:10:00,68.8,68.81,68.71,68.73,40100.0,47.5968,47.6037,47.5345,47.5483,40100.0
2005-07-12 12:15:00,68.73,68.75,68.7,68.74,59800.0,47.5483,47.5622,47.5276,47.5552,59800.0
2005-07-12 12:20:00,68.75,69.02,68.7,69.01,106600.0,47.5622,47.749,47.5276,47.742,106600.0
2005-07-12 12:25:00,69.02,69.03,68.8,68.81,74300.0,47.749,47.7559,47.5968,47.6037,74300.0
2005-07-12 12:30:00,68.79,68.92,68.79,68.92,43300.0,47.5898,47.6798,47.5898,47.6798,43300.0
2005-07-12 12:35:00,68.92,68.98,68.9,68.97,55800.0,47.6798,47.7213,47.6659,47.7144,55800.0
2005-07-12 12:40:00,68.98,69.01,68.94,69.0,28900.0,47.7213,47.742,47.6936,47.7351,28900.0
2005-07-12 12:45:00,69.0,69.05,68.87,68.89,45500.0,47.7351,47.7697,47.6452,47.659,45500.0
2005-07-12 12:50:00,68.88,68.89,68.85,68.85,39500.0,47.6521,47.659,47.6313,47.6313,39500.0
2005-07-12 12:55:00,68.86,68.86,68.75,68.76,23100.0,47.6383,47.6383,47.5622,47.5691,23100.0
2005-07-12 13:00:00,68.76,68.82,68.73,68.82,50700.0,47.5691,47.6106,47.5483,47.6106,50700.0
2005-07-12 13:05:00,68.84,68.92,68.81,68.89,40600.0,47.6244,47.6798,47.6037,47.659,40600.0
2005-07-12 13:10:00,68.88,68.88,68.8,68.81,9200.0,47.6521,47.6521,47.5968,47.6037,9200.0
2005-07-12 13:15:00,68.8,68.98,68.8,68.94,57800.0,47.5968,47.7213,47.5968,47.6936,57800.0
2005-07-12 13:20:00,68.94,68.98,68.85,68.85,67600.0,47.6936,47.7213,47.6313,47.6313,67600.0
2005-07-12 13:25:00,68.85,69.0,68.85,68.95,55900.0,47.6313,47.7351,47.6313,47.7005,55900.0
2005-07-12 13:30:00,68.94,69.01,68.87,69.0,47000.0,47.6936,47.742,47.6452,47.7351,47000.0
2005-07-12 13:35:00,69.02,69.11,69.0,69.11,81700.0,47.749,47.8112,47.7351,47.8112,81700.0
2005-07-12 13:40:00,69.12,69.15,69.0,69.0,69800.0,47.8181,47.8389,47.7351,47.7351,69800.0
2005-07-12 13:45:00,69.0,69.05,68.97,69.03,35200.0,47.7351,47.7697,47.7144,47.7559,35200.0
2005-07-12 13:50:00,69.03,69.34,69.03,69.34,93000.0,47.7559,47.9703,47.7559,47.9703,93000.0
2005-07-12 13:55:00,69.34,69.52,69.33,69.46,163000.0,47.9703,48.0949,47.9634,48.0534,163000.0
2005-07-12 14:00:00,69.46,69.48,69.29,69.34,89200.0,48.0534,48.0672,47.9357,47.9703,89200.0
2005-07-12 14:05:00,69.32,69.39,69.27,69.29,84000.0,47.9565,48.0049,47.9219,47.9357,84000.0
2005-07-12 14:10:00,69.28,69.32,69.26,69.32,66500.0,47.9288,47.9565,47.915,47.9565,66500.0
2005-07-12 14:15:00,69.33,69.38,69.27,69.34,50700.0,47.9634,47.998,47.9219,47.9703,50700.0
2005-07-12 14:20:00,69.33,69.41,69.3,69.4,68300.0,47.9634,48.0188,47.9427,48.0118,68300.0
2005-07-12 14:25:00,69.4,69.43,69.26,69.27,40400.0,48.0118,48.0326,47.915,47.9219,40400.0
2005-07-12 14:30:00,69.26,69.42,69.25,69.41,87400.0,47.915,48.0257,47.9081,48.0188,87400.0
2005-07-12 14:35:00,69.41,69.41,69.28,69.28,40200.0,48.0188,48.0188,47.9288,47.9288,40200.0
2005-07-12 14:40:00,69.27,69.32,69.25,69.31,74800.0,47.9219,47.9565,47.9081,47.9496,74800.0
2005-07-12 14:45:00,69.31,69.31,69.22,69.24,91200.0,47.9496,47.9496,47.8873,47.9012,91200.0
2005-07-12 14:50:00,69.24,69.33,69.24,69.28,74500.0,47.9012,47.9634,47.9012,47.9288,74500.0
2005-07-12 14:55:00,69.27,69.4,69.24,69.4,77600.0,47.9219,48.0118,47.9012,48.0118,77600.0
2005-07-12 15:00:00,69.39,69.48,69.34,69.46,119300.0,48.0049,48.0672,47.9703,48.0534,119300.0
2005-07-12 15:05:00,69.46,69.62,69.46,69.62,165200.0,48.0534,48.164,48.0534,48.164,165200.0
2005-07-12 15:10:00,69.6,69.73,69.56,69.56,148000.0,48.1502,48.2401,48.1225,48.1225,148000.0
2005-07-12 15:15:00,69.57,69.65,69.5,69.61,119900.0,48.1295,48.1848,48.081,48.1571,119900.0
2005-07-12 15:20:00,69.62,69.67,69.58,69.63,95500.0,48.164,48.1986,48.1364,48.171,95500.0
2005-07-12 15:25:00,69.63,69.75,69.6,69.74,124400.0,48.171,48.254,48.1502,48.2471,124400.0
2005-07-12 15:30:00,69.74,69.82,69.7,69.78,212800.0,48.2471,48.3024,48.2194,48.2747,212800.0
2005-07-12 15:35:00,69.77,69.78,69.66,69.76,194000.0,48.2678,48.2747,48.1917,48.2609,194000.0
2005-07-12 15:40:00,69.76,69.76,69.5,69.58,212100.0,48.2609,48.2609,48.081,48.1364,212100.0
2005-07-12 15:45:00,69.58,69.62,69.49,69.55,154400.0,48.1364,48.164,48.0741,48.1156,154400.0
2005-07-12 15:50:00,69.56,69.57,69.48,69.52,164500.0,48.1225,48.1295,48.0672,48.0949,164500.0
2005-07-12 15:55:00,69.51,69.52,69.37,69.52,264900.0,48.0879,48.0949,47.9911,48.0949,264900.0
2005-07-13 09:30:00,69.3,69.69,69.25,69.6,353300.0,47.9427,48.2125,47.9081,48.1502,353300.0
2005-07-13 09:35:00,69.6,69.74,69.53,69.6,146100.0,48.1502,48.2471,48.1018,48.1502,146100.0
2005-07-13 09:40:00,69.62,69.64,69.17,69.25,89400.0,48.164,48.1779,47.8527,47.9081,89400.0
2005-07-13 09:45:00,69.25,69.44,69.16,69.32,99900.0,47.9081,48.0395,47.8458,47.9565,99900.0
2005-07-13 09:50:00,69.31,69.36,69.15,69.15,86900.0,47.9496,47.9842,47.8389,47.8389,86900.0
2005-07-13 09:55:00,69.16,69.28,69.05,69.16,80600.0,47.8458,47.9288,47.7697,47.8458,80600.0
2005-07-13 10:00:00,69.18,69.22,69.07,69.17,55700.0,47.8596,47.8873,47.7835,47.8527,55700.0
2005-07-13 10:05:00,69.16,69.2,69.0,69.08,128700.0,47.8458,47.8735,47.7351,47.7905,128700.0
2005-07-13 10:10:00,69.08,69.11,69.02,69.04,111300.0,47.7905,47.8112,47.749,47.7628,111300.0
2005-07-13 10:15:00,69.03,69.06,68.87,68.95,168600.0,47.7559,47.7766,47.6452,47.7005,168600.0
2005-07-13 10:20:00,68.97,69.11,68.93,69.1,164800.0,47.7144,47.8112,47.6867,47.8043,164800.0
2005-07-13 10:25:00,69.08,69.13,68.98,69.07,68200.0,47.7905,47.8251,47.7213,47.7835,68200.0
2005-07-13 10:30:00,69.06,69.1,68.87,69.08,110600.0,47.7766,47.8043,47.6452,47.7905,110600.0
2005-07-13 10:35:00,69.07,69.33,69.03,69.31,210400.0,47.7835,47.9634,47.7559,47.9496,210400.0
2005-07-13 10:40:00,69.3,69.46,69.08,69.11,168300.0,47.9427,48.0534,47.7905,47.8112,168300.0
2005-07-13 10:45:00,69.13,69.28,69.11,69.14,58900.0,47.8251,47.9288,47.8112,47.832,58900.0
2005-07-13 10:50:00,69.14,69.21,69.02,69.02,51700.0,47.832,47.8804,47.749,47.749,51700.0
2005-07-13 10:55:00,69.02,69.07,68.95,68.95,79500.0,47.749,47.7835,47.7005,47.7005,79500.0
2005-07-13 11:00:00,68.95,69.06,68.94,69.05,70700.0,47.7005,47.7766,47.6936,47.7697,70700.0
2005-07-13 11:05:00,69.03,69.09,69.01,69.05,46200.0,47.7559,47.7974,47.742,47.7697,46200.0
2005-07-13 11:10:00,69.06,69.23,69.06,69.19,69000.0,47.7766,47.8942,47.7766,47.8666,69000.0
2005-07-13 11:15:00,69.19,69.2,69.1,69.18,35700.0,47.8666,47.8735,47.8043,47.8596,35700.0
2005-07-13 11:20:00,69.19,69.29,69.17,69.23,85000.0,47.8666,47.9357,47.8527,47.8942,85000.0
2005-07-13 11:25:00,69.21,69.3,69.18,69.2,97600.0,47.8804,47.9427,47.8596,47.8735,97600.0
2005-07-13 11:30:00,69.19,69.24,69.06,69.07,76400.0,47.8666,47.9012,47.7766,47.7835,76400.0
2005-07-13 11:35:00,69.08,69.11,69.04,69.09,54700.0,47.7905,47.8112,47.7628,47.7974,54700.0
2005-07-13 11:40:00,69.09,69.15,69.05,69.08,43700.0,47.7974,47.8389,47.7697,47.7905,43700.0
2005-07-13 11:45:00,69.09,69.09,69.05,69.06,35400.0,47.7974,47.7974,47.7697,47.7766,35400.0
2005-07-13 11:50:00,69.05,69.06,69.04,69.05,117900.0,47.7697,47.7766,47.7628,47.7697,117900.0
2005-07-13 11:55:00,69.06,69.08,68.99,69.06,40700.0,47.7766,47.7905,47.7282,47.7766,40700.0
2005-07-13 12:00:00,69.07,69.09,69.06,69.08,29200.0,47.7835,47.7974,47.7766,47.7905,29200.0
2005-07-13 12:05:00,69.08,69.14,69.06,69.12,18800.0,47.7905,47.832,47.7766,47.8181,18800.0
2005-07-13 12:10:00,69.12,69.12,69.06,69.06,17900.0,47.8181,47.8181,47.7766,47.7766,17900.0
2005-07-13 12:15:00,69.06,69.09,69.05,69.08,35000.0,47.7766,47.7974,47.7697,47.7905,35000.0
2005-07-13 12:20:00,69.08,69.09,69.04,69.06,66100.0,47.7905,47.7974,47.7628,47.7766,66100.0
2005-07-13 12:25:00,69.05,69.13,69.04,69.12,54000.0,47.7697,47.8251,47.7628,47.8181,54000.0
2005-07-13 12:30:00,69.12,69.12,69.03,69.05,46500.0,47.8181,47.8181,47.7559,47.7697,46500.0
2005-07-13 12:35:00,69.05,69.05,68.95,68.96,125600.0,47.7697,47.7697,47.7005,47.7074,125600.0
2005-07-13 12:40:00,68.95,68.97,68.9,68.9,41400.0,47.7005,47.7144,47.6659,47.6659,41400.0
2005-07-13 12:45:00,68.9,68.94,68.9,68.91,44200.0,47.6659,47.6936,47.6659,47.6729,44200.0
2005-07-13 12:50:00,68.91,69.1,68.84,68.9,90700.0,47.6729,47.8043,47.6244,47.6659,90700.0
2005-07-13 12:55:00,68.9,68.9,68.85,68.85,28100.0,47.6659,47.6659,47.6313,47.6313,28100.0
2005-07-13 13:00:00,68.86,68.93,68.86,68.93,30300.0,47.6383,47.6867,47.6383,47.6867,30300.0
2005-07-13 13:05:00,68.92,68.93,68.88,68.91,21000.0,47.6798,47.6867,47.6521,47.6729,21000.0
2005-07-13 13:10:00,68.92,68.95,68.88,68.92,39600.0,47.6798,47.7005,47.6521,47.6798,39600.0
2005-07-13 13:15:00,68.91,68.95,68.82,68.93,45200.0,47.6729,47.7005,47.6106,47.6867,45200.0
2005-07-13 13:20:00,68.93,69.05,68.93,68.93,122200.0,47.6867,47.7697,47.6867,47.6867,122200.0
2005-07-13 13:25:00,68.93,68.97,68.92,68.97,21000.0,47.6867,47.7144,47.6798,47.7144,21000.0
2005-07-13 13:30:00,68.96,68.97,68.95,68.97,20100.0,47.7074,47.7144,47.7005,47.7144,20100.0
2005-07-13 13:35:00,68.97,69.06,68.96,69.02,42100.0,47.7144,47.7766,47.7074,47.749,42100.0
2005-07-13 13:40:00,69.02,69.05,69.01,69.04,16400.0,47.749,47.7697,47.742,47.7628,16400.0
2005-07-13 13:45:00,69.05,69.05,68.96,68.99,27600.0,47.7697,47.7697,47.7074,47.7282,27600.0
2005-07-13 13:50:00,68.99,69.0,68.93,69.0,34800.0,47.7282,47.7351,47.6867,47.7351,34800.0
2005-07-13 13:55:00,68.99,69.0,68.95,68.98,20200.0,47.7282,47.7351,47.7005,47.7213,20200.0
2005-07-13 14:00:00,68.98,69.04,68.95,69.0,47700.0,47.7213,47.7628,47.7005,47.7351,47700.0
2005-07-13 14:05:00,69.0,69.05,68.99,69.05,15500.0,47.7351,47.7697,47.7282,47.7697,15500.0
2005-07-13 14:10:00,69.05,69.05,68.97,68.97,35700.0,47.7697,47.7697,47.7144,47.7144,35700.0
2005-07-13 14:15:00,68.97,68.99,68.85,68.89,93400.0,47.7144,47.7282,47.6313,47.659,93400.0
2005-07-13 14:20:00,68.89,68.95,68.89,68.94,38800.0,47.659,47.7005,47.659,47.6936,38800.0
2005-07-13 14:25:00,68.94,68.95,68.86,68.9,47300.0,47.6936,47.7005,47.6383,47.6659,47300.0
2005-07-13 14:30:00,68.9,68.93,68.83,68.9,90300.0,47.6659,47.6867,47.6175,47.6659,90300.0
2005-07-13 14:35:00,68.91,68.94,68.86,68.93,65700.0,47.6729,47.6936,47.6383,47.6867,65700.0
2005-07-13 14:40:00,68.94,69.05,68.93,69.01,96500.0,47.6936,47.7697,47.6867,47.742,96500.0
2005-07-13 14:45:00,69.01,69.02,68.93,68.95,61600.0,47.742,47.749,47.6867,47.7005,61600.0
2005-07-13 14:50:00,68.94,68.96,68.89,68.92,29400.0,47.6936,47.7074,47.659,47.6798,29400.0
2005-07-13 14:55:00,68.91,68.92,68.89,68.9,39900.0,47.6729,47.6798,47.659,47.6659,39900.0
2005-07-13 15:00:00,68.9,68.9,68.82,68.84,37900.0,47.6659,47.6659,47.6106,47.6244,37900.0
2005-07-13 15:05:00,68.84,68.84,68.75,68.84,75600.0,47.6244,47.6244,47.5622,47.6244,75600.0
2005-07-13 15:10:00,68.8,68.9,68.8,68.9,58600.0,47.5968,47.6659,47.5968,47.6659,58600.0
2005-07-13 15:15:00,68.89,68.99,68.87,68.99,99800.0,47.659,47.7282,47.6452,47.7282,99800.0
2005-07-13 15:20:00,68.98,68.99,68.88,68.88,58900.0,47.7213,47.7282,47.6521,47.6521,58900.0
2005-07-13 15:25:00,68.88,68.94,68.87,68.93,72300.0,47.6521,47.6936,47.6452,47.6867,72300.0
2005-07-13 15:30:00,68.94,69.01,68.93,68.99,97200.0,47.6936,47.742,47.6867,47.7282,97200.0
2005-07-13 15:35:00,69.0,69.02,68.95,69.0,65900.0,47.7351,47.749,47.7005,47.7351,65900.0
2005-07-13 15:40:00,69.0,69.02,68.99,69.0,101900.0,47.7351,47.749,47.7282,47.7351,101900.0
2005-07-13 15:45:00,69.0,69.0,68.96,68.98,88200.0,47.7351,47.7351,47.7074,47.7213,88200.0
2005-07-13 15:50:00,68.99,69.0,68.95,68.99,139100.0,47.7282,47.7351,47.7005,47.7282,139100.0
2005-07-13 15:55:00,69.0,69.0,68.94,68.95,145800.0,47.7351,47.7351,47.6936,47.7005,145800.0
2005-07-14 09:30:00,69.05,69.5,69.0,69.45,311900.0,47.7697,48.081,47.7351,48.0464,311900.0
2005-07-14 09:35:00,69.48,69.64,69.29,69.57,222700.0,48.0672,48.1779,47.9357,48.1295,222700.0
2005-07-14 09:40:00,69.6,69.84,69.58,69.71,194900.0,48.1502,48.3162,48.1364,48.2263,194900.0
2005-07-14 09:45:00,69.72,69.75,69.4,69.43,168200.0,48.2332,48.254,48.0118,48.0326,168200.0
2005-07-14 09:50:00,69.43,69.64,69.38,69.55,72600.0,48.0326,48.1779,47.998,48.1156,72600.0
2005-07-14 09:55:00,69.55,69.57,69.08,69.09,135500.0,48.1156,48.1295,47.7905,47.7974,135500.0
2005-07-14 10:00:00,69.09,69.48,69.05,69.3,108000.0,47.7974,48.0672,47.7697,47.9427,108000.0
2005-07-14 10:05:00,69.33,69.49,69.31,69.39,86800.0,47.9634,48.0741,47.9496,48.0049,86800.0
2005-07-14 10:10:00,69.42,69.42,69.23,69.25,97000.0,48.0257,48.0257,47.8942,47.9081,97000.0
2005-07-14 10:15:00,69.25,69.27,69.21,69.25,92800.0,47.9081,47.9219,47.8804,47.9081,92800.0
2005-07-14 10:20:00,69.22,69.58,69.22,69.53,150700.0,47.8873,48.1364,47.8873,48.1018,150700.0
2005-07-14 10:25:00,69.54,69.61,69.47,69.49,54400.0,48.1087,48.1571,48.0603,48.0741,54400.0
2005-07-14 10:30:00,69.49,69.66,69.49,69.56,100600.0,48.0741,48.1917,48.0741,48.1225,100600.0
2005-07-14 10:35:00,69.55,69.58,69.38,69.42,73800.0,48.1156,48.1364,47.998,48.0257,73800.0
2005-07-14 10:40:00,69.43,69.49,69.37,69.37,108700.0,48.0326,48.0741,47.9911,47.9911,108700.0
2005-07-14 10:45:00,69.37,69.41,69.32,69.34,50700.0,47.9911,48.0188,47.9565,47.9703,50700.0
2005-07-14 10:50:00,69.35,69.49,69.34,69.43,43400.0,47.9773,48.0741,47.9703,48.0326,43400.0
2005-07-14 10:55:00,69.43,69.55,69.38,69.55,74600.0,48.0326,48.1156,47.998,48.1156,74600.0
2005-07-14 11:00:00,69.55,69.63,69.48,69.57,70500.0,48.1156,48.171,48.0672,48.1295,70500.0
2005-07-14 11:05:00,69.56,69.61,69.36,69.49,63700.0,48.1225,48.1571,47.9842,48.0741,63700.0
2005-07-14 11:10:00,69.49,69.49,69.39,69.41,55700.0,48.0741,48.0741,48.0049,48.0188,55700.0
2005-07-14 11:15:00,69.41,69.53,69.41,69.5,88500.0,48.0188,48.1018,48.0188,48.081,88500.0
2005-07-14 11:20:00,69.51,69.59,69.41,69.48,123300.0,48.0879,48.1433,48.0188,48.0672,123300.0
2005-07-14 11:25:00,69.48,69.49,69.35,69.43,80800.0,48.0672,48.0741,47.9773,48.0326,80800.0
2005-07-14 11:30:00,69.4,69.46,69.33,69.45,61900.0,48.0118,48.0534,47.9634,48.0464,61900.0
2005-07-14 11:35:00,69.45,69.58,69.41,69.56,68800.0,48.0464,48.1364,48.0188,48.1225,68800.0
2005-07-14 11:40:00,69.56,69.68,69.53,69.62,114200.0,48.1225,48.2056,48.1018,48.164,114200.0
2005-07-14 11:45:00,69.62,69.73,69.6,69.68,106700.0,48.164,48.2401,48.1502,48.2056,106700.0
2005-07-14 11:50:00,69.69,69.76,69.67,69.68,62500.0,48.2125,48.2609,48.1986,48.2056,62500.0
2005-07-14 11:55:00,69.68,69.69,69.54,69.6,67400.0,48.2056,48.2125,48.1087,48.1502,67400.0
2005-07-14 12:00:00,69.59,69.8,69.59,69.71,68600.0,48.1433,48.2886,48.1433,48.2263,68600.0
2005-07-14 12:05:00,69.71,69.8,69.7,69.75,102700.0,48.2263,48.2886,48.2194,48.254,102700.0
2005-07-14 12:10:00,69.75,69.9,69.75,69.89,154600.0,48.254,48.3577,48.254,48.3508,154600.0
2005-07-14 12:15:00,69.88,69.9,69.82,69.87,110300.0,48.3439,48.3577,48.3024,48.337,110300.0
2005-07-14 12:20:00,69.87,69.99,69.86,69.98,255500.0,48.337,48.42,48.3301,48.4131,255500.0
2005-07-14 12:25:00,69.98,70.0,69.97,69.99,338200.0,48.4131,48.4269,48.4062,48.42,338200.0
2005-07-14 12:30:00,70.0,70.0,69.94,69.99,203500.0,48.4269,48.4269,48.3854,48.42,203500.0
2005-07-14 12:35:00,69.98,70.13,69.98,70.05,694600.0,48.4131,48.5169,48.4131,48.4615,694600.0
2005-07-14 12:40:00,70.05,70.08,69.99,70.05,169000.0,48.4615,48.4823,48.42,48.4615,169000.0
2005-07-14 12:45:00,70.04,70.05,69.9,69.97,275800.0,48.4546,48.4615,48.3577,48.4062,275800.0
2005-07-14 12:50:00,69.96,69.98,69.9,69.94,41500.0,48.3993,48.4131,48.3577,48.3854,41500.0
2005-07-14 12:55:00,69.94,69.96,69.86,69.93,37000.0,48.3854,48.3993,48.3301,48.3785,37000.0
2005-07-14 13:00:00,69.93,69.99,69.93,69.98,66100.0,48.3785,48.42,48.3785,48.4131,66100.0
2005-07-14 13:05:00,69.98,70.18,69.97,70.16,95800.0,48.4131,48.5515,48.4062,48.5376,95800.0
2005-07-14 13:10:00,70.17,70.36,70.15,70.33,163200.0,48.5445,48.676,48.5307,48.6552,163200.0
2005-07-14 13:15:00,70.34,70.43,70.25,70.28,123100.0,48.6621,48.7244,48.5999,48.6206,123100.0
2005-07-14 13:20:00,70.25,70.29,70.2,70.21,59100.0,48.5999,48.6276,48.5653,48.5722,59100.0
2005-07-14 13:25:00,70.21,70.32,70.19,70.19,130400.0,48.5722,48.6483,48.5584,48.5584,130400.0
2005-07-14 13:30:00,70.2,70.22,70.16,70.21,75900.0,48.5653,48.5791,48.5376,48.5722,75900.0
2005-07-14 13:35:00,70.22,70.24,70.2,70.23,66200.0,48.5791,48.593,48.5653,48.586,66200.0
2005-07-14 13:40:00,70.21,70.21,70.1,70.14,70900.0,48.5722,48.5722,48.4961,48.5238,70900.0
2005-07-14 13:45:00,70.14,70.14,69.99,70.08,138600.0,48.5238,48.5238,48.42,48.4823,138600.0
2005-07-14 13:50:00,70.07,70.29,70.07,70.27,129900.0,48.4754,48.6276,48.4754,48.6137,129900.0
2005-07-14 13:55:00,70.27,70.31,70.14,70.2,102100.0,48.6137,48.6414,48.5238,48.5653,102100.0
2005-07-14 14:00:00,70.21,70.35,70.2,70.23,104400.0,48.5722,48.6691,48.5653,48.586,104400.0
2005-07-14 14:05:00,70.22,70.27,70.14,70.22,92000.0,48.5791,48.6137,48.5238,48.5791,92000.0
2005-07-14 14:10:00,70.22,70.22,70.12,70.17,46100.0,48.5791,48.5791,48.5099,48.5445,46100.0
2005-07-14 14:15:00,70.17,70.2,70.06,70.2,114800.0,48.5445,48.5653,48.4684,48.5653,114800.0
2005-07-14 14:20:00,70.19,70.3,70.15,70.28,123900.0,48.5584,48.6345,48.5307,48.6206,123900.0
2005-07-14 14:25:00,70.27,70.27,70.1,70.11,80700.0,48.6137,48.6137,48.4961,48.503,80700.0
2005-07-14 14:30:00,70.1,70.12,70.02,70.1,91700.0,48.4961,48.5099,48.4408,48.4961,91700.0
2005-07-14 14:35:00,70.13,70.14,70.09,70.1,51100.0,48.5169,48.5238,48.4892,48.4961,51100.0
2005-07-14 14:40:00,70.1,70.15,70.05,70.14,53100.0,48.4961,48.5307,48.4615,48.5238,53100.0
2005-07-14 14:45:00,70.14,70.2,70.12,70.18,41200.0,48.5238,48.5653,48.5099,48.5515,41200.0
2005-07-14 14:50:00,70.18,70.21,70.13,70.16,107900.0,48.5515,48.5722,48.5169,48.5376,107900.0
2005-07-14 14:55:00,70.16,70.31,70.16,70.19,70500.0,48.5376,48.6414,48.5376,48.5584,70500.0
2005-07-14 15:00:00,70.18,70.26,70.1,70.1,58400.0,48.5515,48.6068,48.4961,48.4961,58400.0
2005-07-14 15:05:00,70.12,70.31,70.12,70.31,86600.0,48.5099,48.6414,48.5099,48.6414,86600.0
2005-07-14 15:10:00,70.31,70.32,70.23,70.28,42200.0,48.6414,48.6483,48.586,48.6206,42200.0
2005-07-14 15:15:00,70.28,70.4,70.22,70.39,75900.0,48.6206,48.7037,48.5791,48.6967,75900.0
2005-07-14 15:20:00,70.37,70.43,70.33,70.38,104500.0,48.6829,48.7244,48.6552,48.6898,104500.0
2005-07-14 15:25:00,70.39,70.58,70.37,70.44,240800.0,48.6967,48.8282,48.6829,48.7313,240800.0
2005-07-14 15:30:00,70.43,70.48,70.34,70.44,134500.0,48.7244,48.759,48.6621,48.7313,134500.0
2005-07-14 15:35:00,70.43,70.5,70.42,70.48,182100.0,48.7244,48.7728,48.7175,48.759,182100.0
2005-07-14 15:40:00,70.49,70.56,70.47,70.48,272900.0,48.7659,48.8143,48.7521,48.759,272900.0
2005-07-14 15:45:00,70.48,70.53,70.42,70.43,338400.0,48.759,48.7936,48.7175,48.7244,338400.0
2005-07-14 15:50:00,70.43,70.46,70.35,70.46,337400.0,48.7244,48.7452,48.6691,48.7452,337400.0
2005-07-14 15:55:00,70.46,70.49,70.41,70.46,365900.0,48.7452,48.7659,48.7106,48.7452,365900.0
2005-07-15 09:30:00,70.58,70.7,70.47,70.51,1640800.0,48.8282,48.9112,48.7521,48.7798,1640800.0
2005-07-15 09:35:00,70.5,70.53,70.26,70.4,230500.0,48.7728,48.7936,48.6068,48.7037,230500.0
2005-07-15 09:40:00,70.4,70.43,70.3,70.31,133200.0,48.7037,48.7244,48.6345,48.6414,133200.0
2005-07-15 09:45:00,70.31,70.45,70.3,70.45,167700.0,48.6414,48.7382,48.6345,48.7382,167700.0
2005-07-15 09:50:00,70.47,70.49,70.18,70.19,169400.0,48.7521,48.7659,48.5515,48.5584,169400.0
2005-07-15 09:55:00,70.19,70.31,70.17,70.22,121900.0,48.5584,48.6414,48.5445,48.5791,121900.0
2005-07-15 10:00:00,70.22,70.23,69.94,69.96,142000.0,48.5791,48.586,48.3854,48.3993,142000.0
2005-07-15 10:05:00,69.97,70.24,69.96,70.21,198200.0,48.4062,48.593,48.3993,48.5722,198200.0
2005-07-15 10:10:00,70.21,70.23,70.13,70.13,168900.0,48.5722,48.586,48.5169,48.5169,168900.0
2005-07-15 10:15:00,70.13,70.25,70.03,70.15,119200.0,48.5169,48.5999,48.4477,48.5307,119200.0
2005-07-15 10:20:00,70.14,70.15,70.0,70.0,125500.0,48.5238,48.5307,48.4269,48.4269,125500.0
2005-07-15 10:25:00,70.0,70.43,69.99,70.0,97700.0,48.4269,48.7244,48.42,48.4269,97700.0
2005-07-15 10:30:00,70.0,70.11,69.99,70.0,89400.0,48.4269,48.503,48.42,48.4269,89400.0
2005-07-15 10:35:00,70.01,70.16,69.99,70.0,92300.0,48.4338,48.5376,48.42,48.4269,92300.0
2005-07-15 10:40:00,70.0,70.03,69.98,70.0,66900.0,48.4269,48.4477,48.4131,48.4269,66900.0
2005-07-15 10:45:00,70.0,70.04,69.96,69.97,55800.0,48.4269,48.4546,48.3993,48.4062,55800.0
2005-07-15 10:50:00,69.97,70.02,69.94,69.95,61100.0,48.4062,48.4408,48.3854,48.3923,61100.0
2005-07-15 10:55:00,69.95,69.96,69.87,69.94,95700.0,48.3923,48.3993,48.337,48.3854,95700.0
2005-07-15 11:00:00,69.94,70.1,69.94,70.05,103000.0,48.3854,48.4961,48.3854,48.4615,103000.0
2005-07-15 11:05:00,70.04,70.13,70.02,70.1,69300.0,48.4546,48.5169,48.4408,48.4961,69300.0
2005-07-15 11:10:00,70.1,70.18,70.05,70.12,79900.0,48.4961,48.5515,48.4615,48.5099,79900.0
2005-07-15 11:15:00,70.13,70.22,70.09,70.22,49300.0,48.5169,48.5791,48.4892,48.5791,49300.0
2005-07-15 11:20:00,70.21,70.25,70.16,70.18,57200.0,48.5722,48.5999,48.5376,48.5515,57200.0
2005-07-15 11:25:00,70.18,70.28,70.15,70.27,47300.0,48.5515,48.6206,48.5307,48.6137,47300.0
2005-07-15 11:30:00,70.26,70.4,70.26,70.27,82900.0,48.6068,48.7037,48.6068,48.6137,82900.0
2005-07-15 11:35:00,70.27,70.28,70.22,70.22,45600.0,48.6137,48.6206,48.5791,48.5791,45600.0
2005-07-15 11:40:00,70.23,70.31,70.21,70.28,90800.0,48.586,48.6414,48.5722,48.6206,90800.0
2005-07-15 11:45:00,70.28,70.28,70.1,70.18,94700.0,48.6206,48.6206,48.4961,48.5515,94700.0
2005-07-15 11:50:00,70.18,70.2,70.15,70.17,57900.0,48.5515,48.5653,48.5307,48.5445,57900.0
2005-07-15 11:55:00,70.17,70.25,70.16,70.17,38500.0,48.5445,48.5999,48.5376,48.5445,38500.0
2005-07-15 12:00:00,70.19,70.23,70.04,70.12,92500.0,48.5584,48.586,48.4546,48.5099,92500.0
2005-07-15 12:05:00,70.11,70.17,70.08,70.12,51600.0,48.503,48.5445,48.4823,48.5099,51600.0
2005-07-15 12:10:00,70.12,70.13,70.08,70.08,26300.0,48.5099,48.5169,48.4823,48.4823,26300.0
2005-07-15 12:15:00,70.08,70.14,69.93,70.12,39500.0,48.4823,48.5238,48.3785,48.5099,39500.0
2005-07-15 12:20:00,70.13,70.17,70.11,70.17,43200.0,48.5169,48.5445,48.503,48.5445,43200.0
2005-07-15 12:25:00,70.16,70.28,70.14,70.27,74800.0,48.5376,48.6206,48.5238,48.6137,74800.0
2005-07-15 12:30:00,70.27,70.29,70.16,70.21,81600.0,48.6137,48.6276,48.5376,48.5722,81600.0
2005-07-15 12:35:00,70.19,70.3,70.18,70.25,50700.0,48.5584,48.6345,48.5515,48.5999,50700.0
2005-07-15 12:40:00,70.25,70.31,70.25,70.28,50900.0,48.5999,48.6414,48.5999,48.6206,50900.0
2005-07-15 12:45:00,70.28,70.43,70.25,70.42,60200.0,48.6206,48.7244,48.5999,48.7175,60200.0
2005-07-15 12:50:00,70.42,70.43,70.3,70.31,29800.0,48.7175,48.7244,48.6345,48.6414,29800.0
2005-07-15 12:55:00,70.31,70.33,70.31,70.31,15300.0,48.6414,48.6552,48.6414,48.6414,15300.0
2005-07-15 13:00:00,70.31,70.35,70.27,70.27,68800.0,48.6414,48.6691,48.6137,48.6137,68800.0
2005-07-15 13:05:00,70.29,70.41,70.29,70.4,44800.0,48.6276,48.7106,48.6276,48.7037,44800.0
2005-07-15 13:10:00,70.4,70.47,70.4,70.41,37900.0,48.7037,48.7521,48.7037,48.7106,37900.0
2005-07-15 13:15:00,70.41,70.42,70.36,70.37,26000.0,48.7106,48.7175,48.676,48.6829,26000.0
2005-07-15 13:20:00,70.37,70.42,70.36,70.38,32100.0,48.6829,48.7175,48.676,48.6898,32100.0
2005-07-15 13:25:00,70.39,70.39,70.35,70.36,34700.0,48.6967,48.6967,48.6691,48.676,34700.0
2005-07-15 13:30:00,70.35,70.38,70.35,70.37,33900.0,48.6691,48.6898,48.6691,48.6829,33900.0
2005-07-15 13:35:00,70.36,70.42,70.36,70.41,17900.0,48.676,48.7175,48.676,48.7106,17900.0
2005-07-15 13:40:00,70.42,70.48,70.42,70.48,66600.0,48.7175,48.759,48.7175,48.759,66600.0
2005-07-15 13:45:00,70.48,70.48,70.45,70.47,122300.0,48.759,48.759,48.7382,48.7521,122300.0
2005-07-15 13:50:00,70.47,70.47,70.41,70.43,61700.0,48.7521,48.7521,48.7106,48.7244,61700.0
2005-07-15 13:55:00,70.43,70.49,70.42,70.46,38200.0,48.7244,48.7659,48.7175,48.7452,38200.0
2005-07-15 14:00:00,70.46,70.55,70.46,70.5,117200.0,48.7452,48.8074,48.7452,48.7728,117200.0
2005-07-15 14:05:00,70.5,70.51,70.47,70.49,110100.0,48.7728,48.7798,48.7521,48.7659,110100.0
2005-07-15 14:10:00,70.5,70.53,70.49,70.51,71400.0,48.7728,48.7936,48.7659,48.7798,71400.0
2005-07-15 14:15:00,70.51,70.64,70.5,70.62,182100.0,48.7798,48.8697,48.7728,48.8559,182100.0
2005-07-15 14:20:00,70.62,70.77,70.55,70.77,123300.0,48.8559,48.9596,48.8074,48.9596,123300.0
2005-07-15 14:25:00,70.77,70.9,70.77,70.8,160500.0,48.9596,49.0496,48.9596,48.9804,160500.0
2005-07-15 14:30:00,70.79,70.8,70.66,70.7,55800.0,48.9735,48.9804,48.8835,48.9112,55800.0
2005-07-15 14:35:00,70.69,70.94,70.67,70.91,62300.0,48.9043,49.0772,48.8904,49.0565,62300.0
2005-07-15 14:40:00,70.92,71.04,70.81,71.03,322100.0,49.0634,49.1464,48.9873,49.1395,322100.0
2005-07-15 14:45:00,71.02,71.07,70.97,71.06,104800.0,49.1326,49.1672,49.098,49.1603,104800.0
2005-07-15 14:50:00,71.06,71.25,71.01,71.18,158800.0,49.1603,49.2917,49.1257,49.2433,158800.0
2005-07-15 14:55:00,71.18,71.2,71.05,71.16,212700.0,49.2433,49.2571,49.1533,49.2294,212700.0
2005-07-15 15:00:00,71.17,71.2,71.08,71.11,106400.0,49.2364,49.2571,49.1741,49.1948,106400.0
2005-07-15 15:05:00,71.1,71.15,71.08,71.11,62000.0,49.1879,49.2225,49.1741,49.1948,62000.0
2005-07-15 15:10:00,71.11,71.15,71.09,71.11,76000.0,49.1948,49.2225,49.181,49.1948,76000.0
2005-07-15 15:15:00,71.11,71.2,71.08,71.1,130400.0,49.1948,49.2571,49.1741,49.1879,130400.0
2005-07-15 15:20:00,71.1,71.1,71.01,71.01,80900.0,49.1879,49.1879,49.1257,49.1257,80900.0
2005-07-15 15:25:00,71.01,71.03,70.79,70.81,132000.0,49.1257,49.1395,48.9735,48.9873,132000.0
2005-07-15 15:30:00,70.79,70.85,70.7,70.76,71600.0,48.9735,49.015,48.9112,48.9527,71600.0
2005-07-15 15:35:00,70.76,70.78,70.73,70.75,65500.0,48.9527,48.9665,48.932,48.9458,65500.0
2005-07-15 15:40:00,70.76,70.78,70.74,70.77,55900.0,48.9527,48.9665,48.9389,48.9596,55900.0
2005-07-15 15:45:00,70.77,70.84,70.71,70.73,125900.0,48.9596,49.0081,48.9181,48.932,125900.0
2005-07-15 15:50:00,70.74,70.75,70.56,70.56,282100.0,48.9389,48.9458,48.8143,48.8143,282100.0
2005-07-15 15:55:00,70.56,70.74,70.51,70.62,243400.0,48.8143,48.9389,48.7798,48.8559,243400.0
2005-07-18 09:30:00,70.18,70.3,70.08,70.15,361500.0,48.5515,48.6345,48.4823,48.5307,361500.0
2005-07-18 09:35:00,70.15,70.2,69.94,69.95,188200.0,48.5307,48.5653,48.3854,48.3923,188200.0
2005-07-18 09:40:00,69.94,69.97,69.83,69.88,152600.0,48.3854,48.4062,48.3093,48.3439,152600.0
2005-07-18 09:45:00,69.88,69.89,69.74,69.84,174400.0,48.3439,48.3508,48.2471,48.3162,174400.0
2005-07-18 09:50:00,69.84,69.94,69.7,69.84,128900.0,48.3162,48.3854,48.2194,48.3162,128900.0
2005-07-18 09:55:00,69.85,70.0,69.83,69.99,109000.0,48.3232,48.4269,48.3093,48.42,109000.0
2005-07-18 10:00:00,69.99,70.09,69.88,69.93,187400.0,48.42,48.4892,48.3439,48.3785,187400.0
2005-07-18 10:05:00,69.93,69.93,69.85,69.92,75300.0,48.3785,48.3785,48.3232,48.3716,75300.0
2005-07-18 10:10:00,69.92,70.04,69.89,70.01,159200.0,48.3716,48.4546,48.3508,48.4338,159200.0
2005-07-18 10:15:00,70.02,70.2,69.98,69.98,133800.0,48.4408,48.5653,48.4131,48.4131,133800.0
2005-07-18 10:20:00,69.98,70.03,69.87,69.99,149900.0,48.4131,48.4477,48.337,48.42,149900.0
2005-07-18 10:25:00,69.99,70.09,69.93,69.99,129100.0,48.42,48.4892,48.3785,48.42,129100.0
2005-07-18 10:30:00,70.0,70.05,69.97,70.0,79700.0,48.4269,48.4615,48.4062,48.4269,79700.0
2005-07-18 10:35:00,70.01,70.01,69.98,70.0,47400.0,48.4338,48.4338,48.4131,48.4269,47400.0
2005-07-18 10:40:00,70.0,70.07,69.99,70.02,51600.0,48.4269,48.4754,48.42,48.4408,51600.0
2005-07-18 10:45:00,70.0,70.04,69.92,69.99,105100.0,48.4269,48.4546,48.3716,48.42,105100.0
2005-07-18 10:50:00,70.0,70.0,69.93,69.98,46600.0,48.4269,48.4269,48.3785,48.4131,46600.0
2005-07-18 10:55:00,69.99,70.03,69.96,70.02,50400.0,48.42,48.4477,48.3993,48.4408,50400.0
2005-07-18 11:00:00,70.03,70.08,69.97,70.02,75400.0,48.4477,48.4823,48.4062,48.4408,75400.0
2005-07-18 11:05:00,70.02,70.12,69.99,70.07,111500.0,48.4408,48.5099,48.42,48.4754,111500.0
2005-07-18 11:10:00,70.07,70.07,70.0,70.03,30200.0,48.4754,48.4754,48.4269,48.4477,30200.0
2005-07-18 11:15:00,70.03,70.08,70.02,70.03,70100.0,48.4477,48.4823,48.4408,48.4477,70100.0
2005-07-18 11:20:00,70.0,70.03,69.97,70.0,52100.0,48.4269,48.4477,48.4062,48.4269,52100.0
2005-07-18 11:25:00,70.0,70.1,69.98,70.07,66300.0,48.4269,48.4961,48.4131,48.4754,66300.0
2005-07-18 11:30:00,70.07,70.14,70.07,70.07,269200.0,48.4754,48.5238,48.4754,48.4754,269200.0
2005-07-18 11:35:00,70.08,70.1,70.06,70.1,38500.0,48.4823,48.4961,48.4684,48.4961,38500.0
2005-07-18 11:40:00,70.1,70.11,70.07,70.1,63800.0,48.4961,48.503,48.4754,48.4961,63800.0
2005-07-18 11:45:00,70.11,70.34,70.1,70.3,62100.0,48.503,48.6621,48.4961,48.6345,62100.0
2005-07-18 11:50:00,70.28,70.3,70.12,70.23,63500.0,48.6206,48.6345,48.5099,48.586,63500.0
2005-07-18 11:55:00,70.22,70.38,70.22,70.38,76600.0,48.5791,48.6898,48.5791,48.6898,76600.0
2005-07-18 12:00:00,70.37,70.38,70.29,70.29,58800.0,48.6829,48.6898,48.6276,48.6276,58800.0
2005-07-18 12:05:00,70.28,70.29,70.2,70.25,66300.0,48.6206,48.6276,48.5653,48.5999,66300.0
2005-07-18 12:10:00,70.25,70.35,70.24,70.31,29800.0,48.5999,48.6691,48.593,48.6414,29800.0
2005-07-18 12:15:00,70.3,70.4,70.3,70.4,24800.0,48.6345,48.7037,48.6345,48.7037,24800.0
2005-07-18 12:20:00,70.4,70.6,70.4,70.55,92200.0,48.7037,48.842,48.7037,48.8074,92200.0
2005-07-18 12:25:00,70.55,70.6,70.49,70.54,79600.0,48.8074,48.842,48.7659,48.8005,79600.0
2005-07-18 12:30:00,70.54,70.62,70.52,70.6,39400.0,48.8005,48.8559,48.7867,48.842,39400.0
2005-07-18 12:35:00,70.6,70.75,70.6,70.74,104200.0,48.842,48.9458,48.842,48.9389,104200.0
2005-07-18 12:40:00,70.75,70.78,70.66,70.67,87500.0,48.9458,48.9665,48.8835,48.8904,87500.0
2005-07-18 12:45:00,70.67,70.76,70.64,70.69,51800.0,48.8904,48.9527,48.8697,48.9043,51800.0
2005-07-18 12:50:00,70.66,70.7,70.59,70.6,170500.0,48.8835,48.9112,48.8351,48.842,170500.0
2005-07-18 12:55:00,70.6,70.7,70.59,70.67,107600.0,48.842,48.9112,48.8351,48.8904,107600.0
2005-07-18 13:00:00,70.67,70.75,70.64,70.73,79200.0,48.8904,48.9458,48.8697,48.932,79200.0
2005-07-18 13:05:00,70.73,70.82,70.66,70.7,100800.0,48.932,48.9942,48.8835,48.9112,100800.0
2005-07-18 13:10:00,70.71,70.77,70.65,70.65,102500.0,48.9181,48.9596,48.8766,48.8766,102500.0
2005-07-18 13:15:00,70.64,70.64,70.57,70.57,39000.0,48.8697,48.8697,48.8213,48.8213,39000.0
2005-07-18 13:20:00,70.58,70.58,70.51,70.56,21100.0,48.8282,48.8282,48.7798,48.8143,21100.0
2005-07-18 13:25:00,70.56,70.62,70.56,70.6,44000.0,48.8143,48.8559,48.8143,48.842,44000.0
2005-07-18 13:30:00,70.6,70.62,70.56,70.58,43800.0,48.842,48.8559,48.8143,48.8282,43800.0
2005-07-18 13:35:00,70.59,70.64,70.57,70.61,47700.0,48.8351,48.8697,48.8213,48.8489,47700.0
2005-07-18 13:40:00,70.64,70.8,70.61,70.72,67100.0,48.8697,48.9804,48.8489,48.925,67100.0
2005-07-18 13:45:00,70.71,70.84,70.7,70.75,58500.0,48.9181,49.0081,48.9112,48.9458,58500.0
2005-07-18 13:50:00,70.76,70.85,70.75,70.84,39900.0,48.9527,49.015,48.9458,49.0081,39900.0
2005-07-18 13:55:00,70.85,70.96,70.82,70.91,65000.0,49.015,49.0911,48.9942,49.0565,65000.0
2005-07-18 14:00:00,70.91,70.91,70.7,70.71,99100.0,49.0565,49.0565,48.9112,48.9181,99100.0
2005-07-18 14:05:00,70.71,70.71,70.65,70.67,56300.0,48.9181,48.9181,48.8766,48.8904,56300.0
2005-07-18 14:10:00,70.68,70.68,70.52,70.64,106700.0,48.8974,48.8974,48.7867,48.8697,106700.0
2005-07-18 14:15:00,70.64,70.73,70.64,70.73,62100.0,48.8697,48.932,48.8697,48.932,62100.0
2005-07-18 14:20:00,70.73,70.77,70.69,70.72,96300.0,48.932,48.9596,48.9043,48.925,96300.0
2005-07-18 14:25:00,70.73,70.85,70.69,70.7,50200.0,48.932,49.015,48.9043,48.9112,50200.0
2005-07-18 14:30:00,70.7,70.7,70.63,70.63,39800.0,48.9112,48.9112,48.8628,48.8628,39800.0
2005-07-18 14:35:00,70.63,70.65,70.59,70.64,69800.0,48.8628,48.8766,48.8351,48.8697,69800.0
2005-07-18 14:40:00,70.65,70.68,70.63,70.64,41900.0,48.8766,48.8974,48.8628,48.8697,41900.0
2005-07-18 14:45:00,70.66,70.69,70.62,70.63,65100.0,48.8835,48.9043,48.8559,48.8628,65100.0
2005-07-18 14:50:00,70.64,70.66,70.62,70.65,75400.0,48.8697,48.8835,48.8559,48.8766,75400.0
2005-07-18 14:55:00,70.65,70.66,70.61,70.62,67200.0,48.8766,48.8835,48.8489,48.8559,67200.0
2005-07-18 15:00:00,70.63,70.68,70.6,70.68,84600.0,48.8628,48.8974,48.842,48.8974,84600.0
2005-07-18 15:05:00,70.69,70.9,70.65,70.8,122500.0,48.9043,49.0496,48.8766,48.9804,122500.0
2005-07-18 15:10:00,70.81,70.91,70.78,70.9,74900.0,48.9873,49.0565,48.9665,49.0496,74900.0
2005-07-18 15:15:00,70.9,70.91,70.82,70.84,106500.0,49.0496,49.0565,48.9942,49.0081,106500.0
2005-07-18 15:20:00,70.83,70.85,70.72,70.73,74600.0,49.0011,49.015,48.925,48.932,74600.0
2005-07-18 15:25:00,70.72,70.74,70.61,70.71,102100.0,48.925,48.9389,48.8489,48.9181,102100.0
2005-07-18 15:30:00,70.71,70.73,70.65,70.7,85700.0,48.9181,48.932,48.8766,48.9112,85700.0
2005-07-18 15:35:00,70.7,70.7,70.65,70.66,125600.0,48.9112,48.9112,48.8766,48.8835,125600.0
2005-07-18 15:40:00,70.66,70.68,70.55,70.61,141800.0,48.8835,48.8974,48.8074,48.8489,141800.0
2005-07-18 15:45:00,70.6,70.67,70.59,70.63,84200.0,48.842,48.8904,48.8351,48.8628,84200.0
2005-07-18 15:50:00,70.64,70.64,70.59,70.63,100400.0,48.8697,48.8697,48.8351,48.8628,100400.0
2005-07-18 15:55:00,70.63,70.65,70.49,70.59,245500.0,48.8628,48.8766,48.7659,48.8351,245500.0
2005-07-19 09:30:00,70.74,71.0,70.43,70.96,445800.0,48.9389,49.1187,48.7244,49.0911,445800.0
2005-07-19 09:35:00,70.96,70.99,70.85,70.89,159400.0,49.0911,49.1118,49.015,49.0426,159400.0
2005-07-19 09:40:00,70.89,70.98,70.84,70.85,113800.0,49.0426,49.1049,49.0081,49.015,113800.0
2005-07-19 09:45:00,70.85,70.91,70.84,70.85,125500.0,49.015,49.0565,49.0081,49.015,125500.0
2005-07-19 09:50:00,70.85,71.11,70.83,71.09,238900.0,49.015,49.1948,49.0011,49.181,238900.0
2005-07-19 09:55:00,71.08,71.19,71.0,71.14,131000.0,49.1741,49.2502,49.1187,49.2156,131000.0
2005-07-19 10:00:00,71.15,71.19,71.02,71.02,123800.0,49.2225,49.2502,49.1326,49.1326,123800.0
2005-07-19 10:05:00,71.02,71.39,70.99,71.35,111000.0,49.1326,49.3886,49.1118,49.3609,111000.0
2005-07-19 10:10:00,71.36,71.49,71.3,71.48,215400.0,49.3678,49.4577,49.3263,49.4508,215400.0
2005-07-19 10:15:00,71.48,71.68,71.47,71.66,189500.0,49.4508,49.5892,49.4439,49.5753,189500.0
2005-07-19 10:20:00,71.66,71.73,71.57,71.68,127100.0,49.5753,49.6238,49.5131,49.5892,127100.0
2005-07-19 10:25:00,71.66,71.85,71.66,71.81,168300.0,49.5753,49.7068,49.5753,49.6791,168300.0
2005-07-19 10:30:00,71.81,71.9,71.77,71.88,191100.0,49.6791,49.7414,49.6514,49.7275,191100.0
2005-07-19 10:35:00,71.89,71.89,71.59,71.61,139800.0,49.7345,49.7345,49.5269,49.5407,139800.0
2005-07-19 10:40:00,71.61,71.61,71.35,71.38,158900.0,49.5407,49.5407,49.3609,49.3816,158900.0
2005-07-19 10:45:00,71.38,71.42,71.15,71.15,93600.0,49.3816,49.4093,49.2225,49.2225,93600.0
2005-07-19 10:50:00,71.15,71.23,71.0,71.08,156600.0,49.2225,49.2779,49.1187,49.1741,156600.0
2005-07-19 10:55:00,71.1,71.21,71.06,71.2,117000.0,49.1879,49.264,49.1603,49.2571,117000.0
2005-07-19 11:00:00,71.22,71.31,71.22,71.31,126000.0,49.2709,49.3332,49.2709,49.3332,126000.0
2005-07-19 11:05:00,71.3,71.32,71.19,71.22,64800.0,49.3263,49.3401,49.2502,49.2709,64800.0
2005-07-19 11:10:00,71.21,71.21,71.06,71.09,107300.0,49.264,49.264,49.1603,49.181,107300.0
2005-07-19 11:15:00,71.08,71.12,70.78,70.85,258500.0,49.1741,49.2018,48.9665,49.015,258500.0
2005-07-19 11:20:00,70.87,71.35,70.62,70.62,135900.0,49.0288,49.3609,48.8559,48.8559,135900.0
2005-07-19 11:25:00,70.64,70.73,70.64,70.67,85800.0,48.8697,48.932,48.8697,48.8904,85800.0
2005-07-19 11:30:00,70.67,70.95,70.67,70.88,139100.0,48.8904,49.0842,48.8904,49.0357,139100.0
2005-07-19 11:35:00,70.89,71.06,70.87,71.02,104000.0,49.0426,49.1603,49.0288,49.1326,104000.0
2005-07-19 11:40:00,70.99,71.07,70.97,71.06,64000.0,49.1118,49.1672,49.098,49.1603,64000.0
2005-07-19 11:45:00,71.07,71.17,71.07,71.14,54700.0,49.1672,49.2364,49.1672,49.2156,54700.0
2005-07-19 11:50:00,71.15,71.21,71.14,71.15,98800.0,49.2225,49.264,49.2156,49.2225,98800.0
2005-07-19 11:55:00,71.16,71.17,70.9,71.1,288200.0,49.2294,49.2364,49.0496,49.1879,288200.0
2005-07-19 12:00:00,71.08,71.13,70.89,70.89,116400.0,49.1741,49.2087,49.0426,49.0426,116400.0
2005-07-19 12:05:00,70.89,70.9,70.83,70.88,78400.0,49.0426,49.0496,49.0011,49.0357,78400.0
2005-07-19 12:10:00,70.86,70.87,70.65,70.66,116300.0,49.0219,49.0288,48.8766,48.8835,116300.0
2005-07-19 12:15:00,70.67,70.7,70.54,70.56,118300.0,48.8904,48.9112,48.8005,48.8143,118300.0
2005-07-19 12:20:00,70.56,70.57,70.26,70.49,225800.0,48.8143,48.8213,48.6068,48.7659,225800.0
2005-07-19 12:25:00,70.49,70.66,70.48,70.66,89000.0,48.7659,48.8835,48.759,48.8835,89000.0
2005-07-19 12:30:00,70.67,70.69,70.47,70.49,63000.0,48.8904,48.9043,48.7521,48.7659,63000.0
2005-07-19 12:35:00,70.48,70.58,70.44,70.46,74300.0,48.759,48.8282,48.7313,48.7452,74300.0
2005-07-19 12:40:00,70.46,70.53,70.34,70.35,74100.0,48.7452,48.7936,48.6621,48.6691,74100.0
2005-07-19 12:45:00,70.35,70.35,70.23,70.31,100300.0,48.6691,48.6691,48.586,48.6414,100300.0
2005-07-19 12:50:00,70.31,70.41,70.28,70.4,51600.0,48.6414,48.7106,48.6206,48.7037,51600.0
2005-07-19 12:55:00,70.4,70.65,70.36,70.64,82900.0,48.7037,48.8766,48.676,48.8697,82900.0
2005-07-19 13:00:00,70.65,70.65,70.52,70.64,66600.0,48.8766,48.8766,48.7867,48.8697,66600.0
2005-07-19 13:05:00,70.64,70.66,70.58,70.65,59800.0,48.8697,48.8835,48.8282,48.8766,59800.0
2005-07-19 13:10:00,70.65,70.65,70.54,70.54,46100.0,48.8766,48.8766,48.8005,48.8005,46100.0
2005-07-19 13:15:00,70.54,70.56,70.52,70.53,33100.0,48.8005,48.8143,48.7867,48.7936,33100.0
2005-07-19 13:20:00,70.52,70.57,70.51,70.57,42300.0,48.7867,48.8213,48.7798,48.8213,42300.0
2005-07-19 13:25:00,70.57,70.57,70.42,70.45,83400.0,48.8213,48.8213,48.7175,48.7382,83400.0
2005-07-19 13:30:00,70.46,70.56,70.4,70.49,34700.0,48.7452,48.8143,48.7037,48.7659,34700.0
2005-07-19 13:35:00,70.49,70.52,70.4,70.44,11200.0,48.7659,48.7867,48.7037,48.7313,11200.0
2005-07-19 13:40:00,70.42,70.5,70.4,70.42,40700.0,48.7175,48.7728,48.7037,48.7175,40700.0
2005-07-19 13:45:00,70.41,70.43,70.32,70.32,47100.0,48.7106,48.7244,48.6483,48.6483,47100.0
2005-07-19 13:50:00,70.33,70.44,70.32,70.39,44700.0,48.6552,48.7313,48.6483,48.6967,44700.0
2005-07-19 13:55:00,70.39,70.43,70.36,70.42,44000.0,48.6967,48.7244,48.676,48.7175,44000.0
2005-07-19 14:00:00,70.42,70.45,70.23,70.25,84500.0,48.7175,48.7382,48.586,48.5999,84500.0
2005-07-19 14:05:00,70.24,70.3,70.23,70.29,62700.0,48.593,48.6345,48.586,48.6276,62700.0
2005-07-19 14:10:00,70.29,70.39,70.26,70.26,45100.0,48.6276,48.6967,48.6068,48.6068,45100.0
2005-07-19 14:15:00,70.27,70.4,70.27,70.38,41800.0,48.6137,48.7037,48.6137,48.6898,41800.0
2005-07-19 14:20:00,70.38,70.43,70.38,70.42,36100.0,48.6898,48.7244,48.6898,48.7175,36100.0
2005-07-19 14:25:00,70.4,70.47,70.38,70.46,48600.0,48.7037,48.7521,48.6898,48.7452,48600.0
2005-07-19 14:30:00,70.47,70.55,70.4,70.51,79300.0,48.7521,48.8074,48.7037,48.7798,79300.0
2005-07-19 14:35:00,70.51,70.55,70.49,70.5,49400.0,48.7798,48.8074,48.7659,48.7728,49400.0
2005-07-19 14:40:00,70.49,70.52,70.38,70.42,52000.0,48.7659,48.7867,48.6898,48.7175,52000.0
2005-07-19 14:45:00,70.41,70.44,70.36,70.36,32100.0,48.7106,48.7313,48.676,48.676,32100.0
2005-07-19 14:50:00,70.36,70.36,70.3,70.33,36800.0,48.676,48.676,48.6345,48.6552,36800.0
2005-07-19 14:55:00,70.33,70.37,70.31,70.35,37000.0,48.6552,48.6829,48.6414,48.6691,37000.0
2005-07-19 15:00:00,70.36,70.55,70.36,70.5,114700.0,48.676,48.8074,48.676,48.7728,114700.0
2005-07-19 15:05:00,70.48,70.51,70.45,70.48,91900.0,48.759,48.7798,48.7382,48.759,91900.0
2005-07-19 15:10:00,70.49,70.62,70.47,70.61,76000.0,48.7659,48.8559,48.7521,48.8489,76000.0
2005-07-19 15:15:00,70.61,70.62,70.4,70.41,98800.0,48.8489,48.8559,48.7037,48.7106,98800.0
2005-07-19 15:20:00,70.41,70.46,70.35,70.42,51500.0,48.7106,48.7452,48.6691,48.7175,51500.0
2005-07-19 15:25:00,70.42,70.43,70.34,70.4,82500.0,48.7175,48.7244,48.6621,48.7037,82500.0
2005-07-19 15:30:00,70.4,70.47,70.4,70.46,108100.0,48.7037,48.7521,48.7037,48.7452,108100.0
2005-07-19 15:35:00,70.47,70.55,70.45,70.49,136500.0,48.7521,48.8074,48.7382,48.7659,136500.0
2005-07-19 15:40:00,70.49,70.5,70.36,70.41,164400.0,48.7659,48.7728,48.676,48.7106,164400.0
2005-07-19 15:45:00,70.41,70.53,70.41,70.52,72800.0,48.7106,48.7936,48.7106,48.7867,72800.0
2005-07-19 15:50:00,70.52,70.57,70.47,70.49,162000.0,48.7867,48.8213,48.7521,48.7659,162000.0
2005-07-19 15:55:00,70.49,70.62,70.46,70.56,239300.0,48.7659,48.8559,48.7452,48.8143,239300.0
2005-07-20 09:30:00,77.48,78.25,77.12,78.25,4379500.0,53.6017,54.1344,53.3526,54.1344,4379500.0
2005-07-20 09:35:00,78.25,78.78,77.72,78.67,3307700.0,54.1344,54.5011,53.7677,54.425,3307700.0
2005-07-20 09:40:00,78.69,79.27,78.62,78.83,2335900.0,54.4388,54.84,54.3904,54.5356,2335900.0
2005-07-20 09:45:00,78.81,79.0,78.3,78.85,1736900.0,54.5218,54.6533,54.169,54.5495,1736900.0
2005-07-20 09:50:00,78.85,79.22,78.7,79.13,1457000.0,54.5495,54.8054,54.4457,54.7432,1457000.0
2005-07-20 09:55:00,79.13,79.13,78.67,78.69,1133500.0,54.7432,54.7432,54.425,54.4388,1133500.0
2005-07-20 10:00:00,78.71,78.75,78.45,78.62,1099700.0,54.4526,54.4803,54.2728,54.3904,1099700.0
2005-07-20 10:05:00,78.64,78.88,78.5,78.79,994600.0,54.4042,54.5702,54.3073,54.508,994600.0
2005-07-20 10:10:00,78.79,79.12,78.4,78.71,1420000.0,54.508,54.7363,54.2382,54.4526,1420000.0
2005-07-20 10:15:00,78.73,79.0,77.65,78.93,974200.0,54.4665,54.6533,53.7193,54.6048,974200.0
2005-07-20 10:20:00,78.91,79.67,78.9,79.42,1526400.0,54.591,55.1168,54.5841,54.9438,1526400.0
2005-07-20 10:25:00,79.42,79.75,79.36,79.47,1033000.0,54.9438,55.1721,54.9023,54.9784,1033000.0
2005-07-20 10:30:00,79.49,79.97,79.34,79.88,1250600.0,54.9922,55.3243,54.8885,55.262,1250600.0
2005-07-20 10:35:00,79.88,80.26,79.88,80.09,1870900.0,55.262,55.5249,55.262,55.4073,1870900.0
2005-07-20 10:40:00,80.08,80.47,79.96,80.27,1323100.0,55.4004,55.6702,55.3174,55.5319,1323100.0
2005-07-20 10:45:00,80.26,80.75,80.21,80.54,997100.0,55.5249,55.8639,55.4903,55.7186,997100.0
2005-07-20 10:50:00,80.54,81.14,80.48,81.01,1001300.0,55.7186,56.1337,55.6771,56.0438,1001300.0
2005-07-20 10:55:00,81.02,82.0,80.88,81.78,1656500.0,56.0507,56.7287,55.9539,56.5765,1656500.0
2005-07-20 11:00:00,81.77,82.87,81.76,82.75,2486200.0,56.5696,57.3306,56.5627,57.2476,2486200.0
2005-07-20 11:05:00,82.76,83.1,81.6,81.69,2581100.0,57.2545,57.4897,56.452,56.5142,2581100.0
2005-07-20 11:10:00,81.69,82.8,80.87,81.01,2137600.0,56.5142,57.2821,55.9469,56.0438,2137600.0
2005-07-20 11:15:00,81.02,81.26,80.75,81.18,1401900.0,56.0507,56.2167,55.8639,56.1614,1401900.0
2005-07-20 11:20:00,81.17,81.29,80.95,81.28,1420000.0,56.1545,56.2375,56.0023,56.2306,1420000.0
2005-07-20 11:25:00,81.28,81.45,80.75,81.25,1055100.0,56.2306,56.3482,55.8639,56.2098,1055100.0
2005-07-20 11:30:00,81.27,81.5,81.08,81.23,1136400.0,56.2237,56.3828,56.0922,56.196,1136400.0
2005-07-20 11:35:00,81.21,81.29,80.83,80.94,765700.0,56.1822,56.2375,55.9193,55.9954,765700.0
2005-07-20 11:40:00,80.95,81.1,80.77,80.85,897700.0,56.0023,56.1061,55.8778,55.9331,897700.0
2005-07-20 11:45:00,80.85,81.15,80.82,80.96,617500.0,55.9331,56.1406,55.9124,56.0092,617500.0
2005-07-20 11:50:00,80.95,81.0,80.68,80.86,800200.0,56.0023,56.0369,55.8155,55.94,800200.0
2005-07-20 11:55:00,80.86,80.94,80.37,80.48,829700.0,55.94,55.9954,55.601,55.6771,829700.0
2005-07-20 12:00:00,80.49,80.58,80.41,80.53,637100.0,55.6841,55.7463,55.6287,55.7117,637100.0
2005-07-20 12:05:00,80.53,80.82,80.45,80.81,848900.0,55.7117,55.9124,55.6564,55.9054,848900.0
2005-07-20 12:10:00,80.81,80.91,80.43,80.5,828600.0,55.9054,55.9746,55.6425,55.691,828600.0
2005-07-20 12:15:00,80.51,80.66,80.22,80.26,768400.0,55.6979,55.8017,55.4973,55.5249,768400.0
2005-07-20 12:20:00,80.25,80.41,80.18,80.3,705400.0,55.518,55.6287,55.4696,55.5526,705400.0
2005-07-20 12:25:00,80.3,80.36,79.85,80.0,851600.0,55.5526,55.5941,55.2413,55.3451,851600.0
2005-07-20 12:30:00,80.02,80.4,79.97,80.28,684800.0,55.3589,55.6218,55.3243,55.5388,684800.0
2005-07-20 12:35:00,80.28,80.42,80.09,80.39,573000.0,55.5388,55.6356,55.4073,55.6149,573000.0
2005-07-20 12:40:00,80.4,80.4,80.14,80.21,481800.0,55.6218,55.6218,55.4419,55.4903,481800.0
2005-07-20 12:45:00,80.2,80.3,80.0,80.09,605100.0,55.4834,55.5526,55.3451,55.4073,605100.0
2005-07-20 12:50:00,80.09,80.15,79.92,79.93,624700.0,55.4073,55.4488,55.2897,55.2966,624700.0
2005-07-20 12:55:00,79.92,80.15,79.75,80.0,580000.0,55.2897,55.4488,55.1721,55.3451,580000.0
2005-07-20 13:00:00,80.03,80.11,79.93,80.05,246300.0,55.3658,55.4212,55.2966,55.3797,246300.0
2005-07-20 13:05:00,80.05,80.41,80.05,80.37,508600.0,55.3797,55.6287,55.3797,55.601,508600.0
2005-07-20 13:10:00,80.36,80.57,80.29,80.42,434000.0,55.5941,55.7394,55.5457,55.6356,434000.0
2005-07-20 13:15:00,80.42,80.6,80.3,80.5,618600.0,55.6356,55.7602,55.5526,55.691,618600.0
2005-07-20 13:20:00,80.5,80.57,80.35,80.42,754800.0,55.691,55.7394,55.5872,55.6356,754800.0
2005-07-20 13:25:00,80.43,80.54,80.37,80.45,616700.0,55.6425,55.7186,55.601,55.6564,616700.0
2005-07-20 13:30:00,80.44,80.67,80.41,80.49,959300.0,55.6495,55.8086,55.6287,55.6841,959300.0
2005-07-20 13:35:00,80.5,80.55,80.2,80.26,449100.0,55.691,55.7256,55.4834,55.5249,449100.0
2005-07-20 13:40:00,80.25,80.33,80.11,80.26,613100.0,55.518,55.5734,55.4212,55.5249,613100.0
2005-07-20 13:45:00,80.25,80.31,79.8,80.07,737500.0,55.518,55.5595,55.2067,55.3935,737500.0
2005-07-20 13:50:00,79.97,80.01,79.35,79.51,724300.0,55.3243,55.352,54.8954,55.0061,724300.0
2005-07-20 13:55:00,79.52,80.25,79.5,79.71,553300.0,55.013,55.518,54.9992,55.1444,553300.0
2005-07-20 14:00:00,79.7,80.05,79.69,79.95,536900.0,55.1375,55.3797,55.1306,55.3105,536900.0
2005-07-20 14:05:00,79.95,80.0,79.86,79.95,242600.0,55.3105,55.3451,55.2482,55.3105,242600.0
2005-07-20 14:10:00,79.93,80.1,79.86,79.96,461900.0,55.2966,55.4142,55.2482,55.3174,461900.0
2005-07-20 14:15:00,79.98,80.25,79.86,79.98,513200.0,55.3312,55.518,55.2482,55.3312,513200.0
2005-07-20 14:20:00,79.98,80.2,79.9,80.0,546500.0,55.3312,55.4834,55.2759,55.3451,546500.0
2005-07-20 14:25:00,79.99,80.02,79.93,80.0,578900.0,55.3381,55.3589,55.2966,55.3451,578900.0
2005-07-20 14:30:00,80.0,80.22,80.0,80.14,435600.0,55.3451,55.4973,55.3451,55.4419,435600.0
2005-07-20 14:35:00,80.14,80.3,80.11,80.19,530200.0,55.4419,55.5526,55.4212,55.4765,530200.0
2005-07-20 14:40:00,80.19,80.22,79.89,80.01,761000.0,55.4765,55.4973,55.269,55.352,761000.0
2005-07-20 14:45:00,80.0,80.25,79.92,80.22,646500.0,55.3451,55.518,55.2897,55.4973,646500.0
2005-07-20 14:50:00,80.2,80.25,80.03,80.05,419100.0,55.4834,55.518,55.3658,55.3797,419100.0
2005-07-20 14:55:00,80.05,80.06,79.88,79.97,283900.0,55.3797,55.3866,55.262,55.3243,283900.0
2005-07-20 15:00:00,79.95,80.1,79.86,80.05,316100.0,55.3105,55.4142,55.2482,55.3797,316100.0
2005-07-20 15:05:00,80.05,80.2,79.97,80.2,517500.0,55.3797,55.4834,55.3243,55.4834,517500.0
2005-07-20 15:10:00,80.18,80.5,80.12,80.5,672200.0,55.4696,55.691,55.4281,55.691,672200.0
2005-07-20 15:15:00,80.5,81.05,80.05,81.01,976500.0,55.691,56.0715,55.3797,56.0438,976500.0
2005-07-20 15:20:00,81.03,81.25,80.72,81.15,728800.0,56.0576,56.2098,55.8432,56.1406,728800.0
2005-07-20 15:25:00,81.16,81.25,80.91,80.99,782600.0,56.1476,56.2098,55.9746,56.03,782600.0
2005-07-20 15:30:00,80.98,81.1,80.82,80.88,905500.0,56.023,56.1061,55.9124,55.9539,905500.0
2005-07-20 15:35:00,80.88,81.3,80.21,81.28,652700.0,55.9539,56.2444,55.4903,56.2306,652700.0
2005-07-20 15:40:00,81.31,81.68,81.17,81.68,839900.0,56.2513,56.5073,56.1545,56.5073,839900.0
2005-07-20 15:45:00,81.67,81.75,81.24,81.26,1101700.0,56.5004,56.5557,56.2029,56.2167,1101700.0
2005-07-20 15:50:00,81.27,81.45,81.24,81.25,1480100.0,56.2237,56.3482,56.2029,56.2098,1480100.0
2005-07-20 15:55:00,81.25,81.32,81.15,81.18,1008800.0,56.2098,56.2583,56.1406,56.1614,1008800.0
2005-07-21 09:30:00,80.3,80.3,79.68,79.9,1482400.0,55.5526,55.5526,55.1237,55.2759,1482400.0
2005-07-21 09:35:00,79.89,80.07,79.81,79.9,580200.0,55.269,55.3935,55.2136,55.2759,580200.0
2005-07-21 09:40:00,79.9,79.91,79.73,79.74,470500.0,55.2759,55.2828,55.1583,55.1652,470500.0
2005-07-21 09:45:00,79.73,79.82,79.38,79.53,724400.0,55.1583,55.2205,54.9161,55.0199,724400.0
2005-07-21 09:50:00,79.53,79.8,79.47,79.76,689900.0,55.0199,55.2067,54.9784,55.179,689900.0
2005-07-21 09:55:00,79.74,80.03,79.74,79.88,521000.0,55.1652,55.3658,55.1652,55.262,521000.0
2005-07-21 10:00:00,79.88,80.0,79.79,79.82,696200.0,55.262,55.3451,55.1998,55.2205,696200.0
2005-07-21 10:05:00,79.83,79.87,79.75,79.83,443900.0,55.2275,55.2551,55.1721,55.2275,443900.0
2005-07-21 10:10:00,79.83,79.83,79.67,79.67,340600.0,55.2275,55.2275,55.1168,55.1168,340600.0
2005-07-21 10:15:00,79.68,79.7,79.61,79.64,390100.0,55.1237,55.1375,55.0753,55.096,390100.0
2005-07-21 10:20:00,79.65,79.84,79.65,79.69,319100.0,55.1029,55.2344,55.1029,55.1306,319100.0
2005-07-21 10:25:00,79.69,79.79,79.65,79.76,325500.0,55.1306,55.1998,55.1029,55.179,325500.0
2005-07-21 10:30:00,79.77,79.99,79.65,79.95,405000.0,55.1859,55.3381,55.1029,55.3105,405000.0
2005-07-21 10:35:00,79.95,80.05,79.84,79.85,424200.0,55.3105,55.3797,55.2344,55.2413,424200.0
2005-07-21 10:40:00,79.85,80.49,79.85,80.04,419000.0,55.2413,55.6841,55.2413,55.3727,419000.0
2005-07-21 10:45:00,80.05,80.1,79.97,79.97,215300.0,55.3797,55.4142,55.3243,55.3243,215300.0
2005-07-21 10:50:00,79.97,80.08,79.81,79.9,303600.0,55.3243,55.4004,55.2136,55.2759,303600.0
2005-07-21 10:55:00,79.9,80.04,79.89,80.0,212900.0,55.2759,55.3727,55.269,55.3451,212900.0
2005-07-21 11:00:00,79.98,80.05,79.96,80.0,201800.0,55.3312,55.3797,55.3174,55.3451,201800.0
2005-07-21 11:05:00,80.0,80.15,79.99,80.14,176000.0,55.3451,55.4488,55.3381,55.4419,176000.0
2005-07-21 11:10:00,80.15,80.42,80.07,80.3,377200.0,55.4488,55.6356,55.3935,55.5526,377200.0
2005-07-21 11:15:00,80.3,80.38,80.1,80.24,195100.0,55.5526,55.608,55.4142,55.5111,195100.0
2005-07-21 11:20:00,80.24,80.62,80.24,80.45,331300.0,55.5111,55.774,55.5111,55.6564,331300.0
2005-07-21 11:25:00,80.45,80.93,80.38,80.79,343700.0,55.6564,55.9884,55.608,55.8916,343700.0
2005-07-21 11:30:00,80.79,80.83,80.6,80.7,242300.0,55.8916,55.9193,55.7602,55.8293,242300.0
2005-07-21 11:35:00,80.69,80.9,80.64,80.78,340900.0,55.8224,55.9677,55.7878,55.8847,340900.0
2005-07-21 11:40:00,80.78,81.0,80.71,80.83,329100.0,55.8847,56.0369,55.8363,55.9193,329100.0
2005-07-21 11:45:00,80.81,81.11,80.79,81.1,546500.0,55.9054,56.113,55.8916,56.1061,546500.0
2005-07-21 11:50:00,81.1,81.17,81.0,81.17,316300.0,56.1061,56.1545,56.0369,56.1545,316300.0
2005-07-21 11:55:00,81.17,81.38,81.11,81.24,453600.0,56.1545,56.2998,56.113,56.2029,453600.0
2005-07-21 12:00:00,81.23,81.31,80.81,80.92,418200.0,56.196,56.2513,55.9054,55.9815,418200.0
2005-07-21 12:05:00,80.81,81.09,80.47,80.64,276400.0,55.9054,56.0991,55.6702,55.7878,276400.0
2005-07-21 12:10:00,80.64,81.09,80.56,81.03,194200.0,55.7878,56.0991,55.7325,56.0576,194200.0
2005-07-21 12:15:00,81.02,81.29,80.98,81.22,160900.0,56.0507,56.2375,56.023,56.1891,160900.0
2005-07-21 12:20:00,81.22,81.6,81.19,81.47,354500.0,56.1891,56.452,56.1683,56.362,354500.0
2005-07-21 12:25:00,81.44,81.87,81.36,81.41,378900.0,56.3413,56.6388,56.2859,56.3205,378900.0
2005-07-21 12:30:00,81.38,82.0,81.38,81.99,409100.0,56.2998,56.7287,56.2998,56.7218,409100.0
2005-07-21 12:35:00,82.0,82.0,81.85,81.9,380700.0,56.7287,56.7287,56.6249,56.6595,380700.0
2005-07-21 12:40:00,81.9,82.0,81.78,81.9,228400.0,56.6595,56.7287,56.5765,56.6595,228400.0
2005-07-21 12:45:00,81.9,81.99,81.78,81.96,159400.0,56.6595,56.7218,56.5765,56.701,159400.0
2005-07-21 12:50:00,81.96,81.98,81.75,81.79,291900.0,56.701,56.7149,56.5557,56.5834,291900.0
2005-07-21 12:55:00,81.79,81.82,81.6,81.65,203900.0,56.5834,56.6042,56.452,56.4866,203900.0
2005-07-21 13:00:00,81.63,81.85,81.61,81.69,185500.0,56.4727,56.6249,56.4589,56.5142,185500.0
2005-07-21 13:05:00,81.69,81.71,81.5,81.6,405100.0,56.5142,56.5281,56.3828,56.452,405100.0
2005-07-21 13:10:00,81.6,81.7,81.54,81.67,235900.0,56.452,56.5211,56.4105,56.5004,235900.0
2005-07-21 13:15:00,81.66,81.67,81.14,81.17,266700.0,56.4935,56.5004,56.1337,56.1545,266700.0
2005-07-21 13:20:00,81.14,81.54,81.12,81.51,163400.0,56.1337,56.4105,56.1199,56.3897,163400.0
2005-07-21 13:25:00,81.51,81.67,81.49,81.56,103900.0,56.3897,56.5004,56.3759,56.4243,103900.0
2005-07-21 13:30:00,81.56,81.61,81.3,81.32,116700.0,56.4243,56.4589,56.2444,56.2583,116700.0
2005-07-21 13:35:00,81.32,81.42,81.25,81.35,75600.0,56.2583,56.3274,56.2098,56.279,75600.0
2005-07-21 13:40:00,81.36,81.65,80.58,81.58,131300.0,56.2859,56.4866,55.7463,56.4381,131300.0
2005-07-21 13:45:00,81.57,81.58,81.45,81.46,89700.0,56.4312,56.4381,56.3482,56.3551,89700.0
2005-07-21 13:50:00,81.46,81.64,81.46,81.61,100900.0,56.3551,56.4796,56.3551,56.4589,100900.0
2005-07-21 13:55:00,81.6,81.77,81.56,81.6,127200.0,56.452,56.5696,56.4243,56.452,127200.0
2005-07-21 14:00:00,81.6,81.73,81.57,81.63,150500.0,56.452,56.5419,56.4312,56.4727,150500.0
2005-07-21 14:05:00,81.63,81.77,81.59,81.76,147800.0,56.4727,56.5696,56.445,56.5627,147800.0
2005-07-21 14:10:00,81.77,81.78,81.6,81.78,128200.0,56.5696,56.5765,56.452,56.5765,128200.0
2005-07-21 14:15:00,81.79,81.8,81.67,81.69,60100.0,56.5834,56.5903,56.5004,56.5142,60100.0
2005-07-21 14:20:00,81.7,81.85,81.69,81.82,132200.0,56.5211,56.6249,56.5142,56.6042,132200.0
2005-07-21 14:25:00,81.83,81.83,81.43,81.58,329300.0,56.6111,56.6111,56.3344,56.4381,329300.0
2005-07-21 14:30:00,81.58,81.61,81.3,81.34,376100.0,56.4381,56.4589,56.2444,56.2721,376100.0
2005-07-21 14:35:00,81.34,81.46,81.31,81.31,129700.0,56.2721,56.3551,56.2513,56.2513,129700.0
2005-07-21 14:40:00,81.31,81.59,81.27,81.51,357100.0,56.2513,56.445,56.2237,56.3897,357100.0
2005-07-21 14:45:00,81.51,81.51,81.42,81.46,149400.0,56.3897,56.3897,56.3274,56.3551,149400.0
2005-07-21 14:50:00,81.46,81.47,81.21,81.21,345100.0,56.3551,56.362,56.1822,56.1822,345100.0
2005-07-21 14:55:00,81.22,81.53,81.18,81.38,271900.0,56.1891,56.4035,56.1614,56.2998,271900.0
2005-07-21 15:00:00,81.38,81.45,81.32,81.42,160200.0,56.2998,56.3482,56.2583,56.3274,160200.0
2005-07-21 15:05:00,81.43,81.48,81.32,81.4,226900.0,56.3344,56.3689,56.2583,56.3136,226900.0
2005-07-21 15:10:00,81.4,81.75,79.9,81.75,386100.0,56.3136,56.5557,55.2759,56.5557,386100.0
2005-07-21 15:15:00,81.73,81.75,81.61,81.65,179800.0,56.5419,56.5557,56.4589,56.4866,179800.0
2005-07-21 15:20:00,81.65,81.8,81.58,81.6,193500.0,56.4866,56.5903,56.4381,56.452,193500.0
2005-07-21 15:25:00,81.6,81.61,81.44,81.45,199900.0,56.452,56.4589,56.3413,56.3482,199900.0
2005-07-21 15:30:00,81.46,81.56,81.29,81.48,332200.0,56.3551,56.4243,56.2375,56.3689,332200.0
2005-07-21 15:35:00,81.48,81.48,81.33,81.42,185700.0,56.3689,56.3689,56.2652,56.3274,185700.0
2005-07-21 15:40:00,81.42,81.71,81.39,81.58,265600.0,56.3274,56.5281,56.3067,56.4381,265600.0
2005-07-21 15:45:00,81.6,81.7,81.56,81.67,266700.0,56.452,56.5211,56.4243,56.5004,266700.0
2005-07-21 15:50:00,81.67,81.72,81.6,81.64,263300.0,56.5004,56.535,56.452,56.4796,263300.0
2005-07-21 15:55:00,81.62,81.9,81.6,81.9,631800.0,56.4658,56.6595,56.452,56.6595,631800.0
2005-07-22 09:30:00,80.9,81.25,80.75,81.24,746200.0,55.9677,56.2098,55.8639,56.2029,746200.0
2005-07-22 09:35:00,81.25,81.33,80.72,80.75,437600.0,56.2098,56.2652,55.8432,55.8639,437600.0
2005-07-22 09:40:00,80.75,81.17,80.73,81.06,273700.0,55.8639,56.1545,55.8501,56.0784,273700.0
2005-07-22 09:45:00,81.06,81.1,80.87,80.94,364900.0,56.0784,56.1061,55.9469,55.9954,364900.0
2005-07-22 09:50:00,80.94,80.94,80.59,80.64,307700.0,55.9954,55.9954,55.7532,55.7878,307700.0
2005-07-22 09:55:00,80.62,80.9,80.27,80.48,383200.0,55.774,55.9677,55.5319,55.6771,383200.0
2005-07-22 10:00:00,80.48,80.54,79.93,79.93,339500.0,55.6771,55.7186,55.2966,55.2966,339500.0
2005-07-22 10:05:00,79.92,80.04,79.81,79.9,500200.0,55.2897,55.3727,55.2136,55.2759,500200.0
2005-07-22 10:10:00,79.9,80.1,79.85,79.95,301700.0,55.2759,55.4142,55.2413,55.3105,301700.0
2005-07-22 10:15:00,79.96,80.02,79.84,79.88,204300.0,55.3174,55.3589,55.2344,55.262,204300.0
2005-07-22 10:20:00,79.88,79.95,79.74,79.75,239400.0,55.262,55.3105,55.1652,55.1721,239400.0
2005-07-22 10:25:00,79.74,79.91,79.65,79.79,324500.0,55.1652,55.2828,55.1029,55.1998,324500.0
2005-07-22 10:30:00,79.8,79.8,79.05,79.27,593300.0,55.2067,55.2067,54.6878,54.84,593300.0
2005-07-22 10:35:00,79.28,79.67,79.26,79.52,352700.0,54.847,55.1168,54.8331,55.013,352700.0
2005-07-22 10:40:00,79.51,79.76,79.45,79.54,397700.0,55.0061,55.179,54.9646,55.0268,397700.0
2005-07-22 10:45:00,79.55,79.69,79.51,79.66,179700.0,55.0337,55.1306,55.0061,55.1098,179700.0
2005-07-22 10:50:00,79.62,79.73,79.62,79.71,246800.0,55.0822,55.1583,55.0822,55.1444,246800.0
2005-07-22 10:55:00,79.71,79.97,79.68,79.92,314300.0,55.1444,55.3243,55.1237,55.2897,314300.0
2005-07-22 11:00:00,79.95,80.11,79.83,79.89,261000.0,55.3105,55.4212,55.2275,55.269,261000.0
2005-07-22 11:05:00,79.89,79.92,79.86,79.89,268200.0,55.269,55.2897,55.2482,55.269,268200.0
2005-07-22 11:10:00,79.89,79.92,79.75,79.76,153400.0,55.269,55.2897,55.1721,55.179,153400.0
2005-07-22 11:15:00,79.76,79.93,79.76,79.92,157600.0,55.179,55.2966,55.179,55.2897,157600.0
2005-07-22 11:20:00,79.92,79.94,79.85,79.9,110000.0,55.2897,55.3036,55.2413,55.2759,110000.0
2005-07-22 11:25:00,79.9,79.91,79.76,79.9,137500.0,55.2759,55.2828,55.179,55.2759,137500.0
2005-07-22 11:30:00,79.9,79.92,79.8,79.8,76600.0,55.2759,55.2897,55.2067,55.2067,76600.0
2005-07-22 11:35:00,79.8,79.92,79.8,79.91,134700.0,55.2067,55.2897,55.2067,55.2828,134700.0
2005-07-22 11:40:00,79.89,79.97,79.88,79.92,81000.0,55.269,55.3243,55.262,55.2897,81000.0
2005-07-22 11:45:00,79.94,80.06,79.92,79.97,108300.0,55.3036,55.3866,55.2897,55.3243,108300.0
2005-07-22 11:50:00,79.97,80.0,79.94,79.97,77200.0,55.3243,55.3451,55.3036,55.3243,77200.0
2005-07-22 11:55:00,79.97,80.1,79.9,80.01,115700.0,55.3243,55.4142,55.2759,55.352,115700.0
2005-07-22 12:00:00,80.03,80.04,79.92,79.94,108600.0,55.3658,55.3727,55.2897,55.3036,108600.0
2005-07-22 12:05:00,79.95,80.0,79.86,79.86,101100.0,55.3105,55.3451,55.2482,55.2482,101100.0
2005-07-22 12:10:00,79.86,79.88,79.79,79.82,111300.0,55.2482,55.262,55.1998,55.2205,111300.0
2005-07-22 12:15:00,79.82,79.87,79.75,79.77,62300.0,55.2205,55.2551,55.1721,55.1859,62300.0
2005-07-22 12:20:00,79.77,79.78,79.74,79.74,53800.0,55.1859,55.1929,55.1652,55.1652,53800.0
2005-07-22 12:25:00,79.74,79.89,79.74,79.85,100100.0,55.1652,55.269,55.1652,55.2413,100100.0
2005-07-22 12:30:00,79.86,79.86,79.83,79.86,74800.0,55.2482,55.2482,55.2275,55.2482,74800.0
2005-07-22 12:35:00,79.84,79.87,79.8,79.8,73200.0,55.2344,55.2551,55.2067,55.2067,73200.0
2005-07-22 12:40:00,79.8,79.87,79.8,79.86,69500.0,55.2067,55.2551,55.2067,55.2482,69500.0
2005-07-22 12:45:00,79.85,79.88,79.76,79.83,100400.0,55.2413,55.262,55.179,55.2275,100400.0
2005-07-22 12:50:00,79.82,79.84,79.77,79.8,22600.0,55.2205,55.2344,55.1859,55.2067,22600.0
2005-07-22 12:55:00,79.81,79.83,79.79,79.8,67200.0,55.2136,55.2275,55.1998,55.2067,67200.0
2005-07-22 13:00:00,79.81,79.92,79.78,79.83,106100.0,55.2136,55.2897,55.1929,55.2275,106100.0
2005-07-22 13:05:00,79.83,80.0,79.83,80.0,42300.0,55.2275,55.3451,55.2275,55.3451,42300.0
2005-07-22 13:10:00,80.0,80.0,79.9,79.94,115900.0,55.3451,55.3451,55.2759,55.3036,115900.0
2005-07-22 13:15:00,79.94,80.03,79.93,80.03,106400.0,55.3036,55.3658,55.2966,55.3658,106400.0
2005-07-22 13:20:00,80.03,80.09,79.99,80.05,122800.0,55.3658,55.4073,55.3381,55.3797,122800.0
2005-07-22 13:25:00,80.05,80.06,79.99,80.0,139300.0,55.3797,55.3866,55.3381,55.3451,139300.0
2005-07-22 13:30:00,80.0,80.08,80.0,80.04,174900.0,55.3451,55.4004,55.3451,55.3727,174900.0
2005-07-22 13:35:00,80.02,80.1,80.0,80.1,85100.0,55.3589,55.4142,55.3451,55.4142,85100.0
2005-07-22 13:40:00,80.09,80.43,80.03,80.43,211700.0,55.4073,55.6425,55.3658,55.6425,211700.0
2005-07-22 13:45:00,80.42,80.42,79.99,80.38,104900.0,55.6356,55.6356,55.3381,55.608,104900.0
2005-07-22 13:50:00,80.38,80.5,80.38,80.47,210900.0,55.608,55.691,55.608,55.6702,210900.0
2005-07-22 13:55:00,80.45,80.48,80.29,80.36,120500.0,55.6564,55.6771,55.5457,55.5941,120500.0
2005-07-22 14:00:00,80.36,80.39,80.3,80.32,130200.0,55.5941,55.6149,55.5526,55.5664,130200.0
2005-07-22 14:05:00,80.32,80.37,80.23,80.23,92900.0,55.5664,55.601,55.5042,55.5042,92900.0
2005-07-22 14:10:00,80.22,80.26,80.1,80.1,86700.0,55.4973,55.5249,55.4142,55.4142,86700.0
2005-07-22 14:15:00,80.1,80.25,80.03,80.15,157700.0,55.4142,55.518,55.3658,55.4488,157700.0
2005-07-22 14:20:00,80.13,80.14,80.02,80.07,61400.0,55.435,55.4419,55.3589,55.3935,61400.0
2005-07-22 14:25:00,80.07,80.08,79.92,79.95,135300.0,55.3935,55.4004,55.2897,55.3105,135300.0
2005-07-22 14:30:00,79.95,79.95,79.0,79.85,141100.0,55.3105,55.3105,54.6533,55.2413,141100.0
2005-07-22 14:35:00,79.84,80.0,79.78,79.99,163500.0,55.2344,55.3451,55.1929,55.3381,163500.0
2005-07-22 14:40:00,80.0,80.39,79.81,79.93,144600.0,55.3451,55.6149,55.2136,55.2966,144600.0
2005-07-22 14:45:00,79.93,80.39,79.84,80.18,191800.0,55.2966,55.6149,55.2344,55.4696,191800.0
2005-07-22 14:50:00,80.17,80.23,79.8,80.2,203100.0,55.4627,55.5042,55.2067,55.4834,203100.0
2005-07-22 14:55:00,80.19,80.56,80.19,80.45,276000.0,55.4765,55.7325,55.4765,55.6564,276000.0
2005-07-22 15:00:00,80.45,80.62,80.44,80.61,221500.0,55.6564,55.774,55.6495,55.7671,221500.0
2005-07-22 15:05:00,80.6,80.64,80.53,80.59,137200.0,55.7602,55.7878,55.7117,55.7532,137200.0
2005-07-22 15:10:00,80.59,80.83,80.59,80.82,193400.0,55.7532,55.9193,55.7532,55.9124,193400.0
2005-07-22 15:15:00,80.82,81.13,80.72,80.98,353000.0,55.9124,56.1268,55.8432,56.023,353000.0
2005-07-22 15:20:00,80.98,80.99,80.76,80.79,109400.0,56.023,56.03,55.8708,55.8916,109400.0
2005-07-22 15:25:00,80.79,81.0,80.78,80.88,148200.0,55.8916,56.0369,55.8847,55.9539,148200.0
2005-07-22 15:30:00,80.88,80.89,80.79,80.84,150400.0,55.9539,55.9608,55.8916,55.9262,150400.0
2005-07-22 15:35:00,80.85,81.02,80.84,81.0,170800.0,55.9331,56.0507,55.9262,56.0369,170800.0
2005-07-22 15:40:00,81.01,81.3,80.99,81.25,395400.0,56.0438,56.2444,56.03,56.2098,395400.0
2005-07-22 15:45:00,81.25,81.39,81.14,81.23,202900.0,56.2098,56.3067,56.1337,56.196,202900.0
2005-07-22 15:50:00,81.23,81.27,81.08,81.2,249900.0,56.196,56.2237,56.0922,56.1752,249900.0
2005-07-22 15:55:00,81.2,81.43,81.17,81.39,340700.0,56.1752,56.3344,56.1545,56.3067,340700.0
2005-07-25 09:30:00,80.21,80.94,80.18,80.94,703900.0,55.4903,55.9954,55.4696,55.9954,703900.0
2005-07-25 09:35:00,80.93,81.4,80.75,81.12,714500.0,55.9884,56.3136,55.8639,56.1199,714500.0
2005-07-25 09:40:00,81.13,81.26,80.84,80.86,406900.0,56.1268,56.2167,55.9262,55.94,406900.0
2005-07-25 09:45:00,80.85,81.0,80.8,80.99,197400.0,55.9331,56.0369,55.8985,56.03,197400.0
2005-07-25 09:50:00,80.96,81.07,80.88,80.93,171500.0,56.0092,56.0853,55.9539,55.9884,171500.0
2005-07-25 09:55:00,80.93,81.12,80.89,81.03,259400.0,55.9884,56.1199,55.9608,56.0576,259400.0
2005-07-25 10:00:00,81.03,81.1,80.89,80.93,156400.0,56.0576,56.1061,55.9608,55.9884,156400.0
2005-07-25 10:05:00,80.93,80.99,80.76,80.93,195900.0,55.9884,56.03,55.8708,55.9884,195900.0
2005-07-25 10:10:00,80.93,81.11,80.86,81.01,241500.0,55.9884,56.113,55.94,56.0438,241500.0
2005-07-25 10:15:00,81.01,81.1,80.87,81.07,128300.0,56.0438,56.1061,55.9469,56.0853,128300.0
2005-07-25 10:20:00,81.09,81.14,81.02,81.07,135500.0,56.0991,56.1337,56.0507,56.0853,135500.0
2005-07-25 10:25:00,81.05,81.26,81.02,81.14,196000.0,56.0715,56.2167,56.0507,56.1337,196000.0
2005-07-25 10:30:00,81.12,81.41,81.11,81.35,342900.0,56.1199,56.3205,56.113,56.279,342900.0
2005-07-25 10:35:00,81.35,81.74,81.35,81.63,379200.0,56.279,56.5488,56.279,56.4727,379200.0
2005-07-25 10:40:00,81.63,81.77,81.11,81.66,235300.0,56.4727,56.5696,56.113,56.4935,235300.0
2005-07-25 10:45:00,81.67,81.71,81.48,81.52,158400.0,56.5004,56.5281,56.3689,56.3966,158400.0
2005-07-25 10:50:00,81.54,81.66,81.28,81.3,171700.0,56.4105,56.4935,56.2306,56.2444,171700.0
2005-07-25 10:55:00,81.29,81.49,81.24,81.49,119500.0,56.2375,56.3759,56.2029,56.3759,119500.0
2005-07-25 11:00:00,81.49,81.49,81.32,81.37,111000.0,56.3759,56.3759,56.2583,56.2928,111000.0
2005-07-25 11:05:00,81.37,81.5,81.3,81.44,141600.0,56.2928,56.3828,56.2444,56.3413,141600.0
2005-07-25 11:10:00,81.46,81.47,81.36,81.41,72700.0,56.3551,56.362,56.2859,56.3205,72700.0
2005-07-25 11:15:00,81.45,81.54,81.23,81.25,127600.0,56.3482,56.4105,56.196,56.2098,127600.0
2005-07-25 11:20:00,81.25,81.26,81.12,81.18,165600.0,56.2098,56.2167,56.1199,56.1614,165600.0
2005-07-25 11:25:00,81.18,81.26,81.06,81.13,95000.0,56.1614,56.2167,56.0784,56.1268,95000.0
2005-07-25 11:30:00,81.11,81.22,81.1,81.22,66600.0,56.113,56.1891,56.1061,56.1891,66600.0
2005-07-25 11:35:00,81.22,81.22,81.05,81.07,182700.0,56.1891,56.1891,56.0715,56.0853,182700.0
2005-07-25 11:40:00,81.07,81.2,81.03,81.17,152400.0,56.0853,56.1752,56.0576,56.1545,152400.0
2005-07-25 11:45:00,81.18,81.2,81.08,81.1,68800.0,56.1614,56.1752,56.0922,56.1061,68800.0
2005-07-25 11:50:00,81.1,81.14,81.0,81.0,114400.0,56.1061,56.1337,56.0369,56.0369,114400.0
2005-07-25 11:55:00,81.0,81.17,80.87,81.03,186600.0,56.0369,56.1545,55.9469,56.0576,186600.0
2005-07-25 12:00:00,81.02,81.1,80.95,81.06,160500.0,56.0507,56.1061,56.0023,56.0784,160500.0
2005-07-25 12:05:00,81.06,81.1,81.04,81.04,69300.0,56.0784,56.1061,56.0645,56.0645,69300.0
2005-07-25 12:10:00,81.04,81.22,81.01,81.21,114700.0,56.0645,56.1891,56.0438,56.1822,114700.0
2005-07-25 12:15:00,81.22,81.3,81.1,81.22,102900.0,56.1891,56.2444,56.1061,56.1891,102900.0
2005-07-25 12:20:00,81.23,81.27,81.17,81.21,57100.0,56.196,56.2237,56.1545,56.1822,57100.0
2005-07-25 12:25:00,81.22,81.3,81.19,81.23,116500.0,56.1891,56.2444,56.1683,56.196,116500.0
2005-07-25 12:30:00,81.23,81.26,81.2,81.2,70800.0,56.196,56.2167,56.1752,56.1752,70800.0
2005-07-25 12:35:00,81.21,81.21,81.11,81.13,119500.0,56.1822,56.1822,56.113,56.1268,119500.0
2005-07-25 12:40:00,81.13,81.21,81.09,81.16,60800.0,56.1268,56.1822,56.0991,56.1476,60800.0
2005-07-25 12:45:00,81.17,81.17,81.1,81.12,53600.0,56.1545,56.1545,56.1061,56.1199,53600.0
2005-07-25 12:50:00,81.11,81.13,81.06,81.13,104500.0,56.113,56.1268,56.0784,56.1268,104500.0
2005-07-25 12:55:00,81.13,81.13,80.99,81.02,144300.0,56.1268,56.1268,56.03,56.0507,144300.0
2005-07-25 13:00:00,81.03,81.1,81.0,81.06,51700.0,56.0576,56.1061,56.0369,56.0784,51700.0
2005-07-25 13:05:00,81.07,81.13,81.01,81.1,90700.0,56.0853,56.1268,56.0438,56.1061,90700.0
2005-07-25 13:10:00,81.11,81.14,81.05,81.06,76000.0,56.113,56.1337,56.0715,56.0784,76000.0
2005-07-25 13:15:00,81.06,81.12,81.05,81.07,58200.0,56.0784,56.1199,56.0715,56.0853,58200.0
2005-07-25 13:20:00,81.08,81.09,80.98,80.98,172300.0,56.0922,56.0991,56.023,56.023,172300.0
2005-07-25 13:25:00,80.99,81.06,80.98,81.05,223400.0,56.03,56.0784,56.023,56.0715,223400.0
2005-07-25 13:30:00,81.06,81.06,80.97,80.99,97300.0,56.0784,56.0784,56.0161,56.03,97300.0
2005-07-25 13:35:00,80.99,81.02,80.98,81.01,53500.0,56.03,56.0507,56.023,56.0438,53500.0
2005-07-25 13:40:00,81.0,81.1,80.99,81.08,141300.0,56.0369,56.1061,56.03,56.0922,141300.0
2005-07-25 13:45:00,81.09,81.24,81.08,81.16,103700.0,56.0991,56.2029,56.0922,56.1476,103700.0
2005-07-25 13:50:00,81.18,81.31,81.14,81.15,99200.0,56.1614,56.2513,56.1337,56.1406,99200.0
2005-07-25 13:55:00,81.15,81.28,81.14,81.25,61900.0,56.1406,56.2306,56.1337,56.2098,61900.0
2005-07-25 14:00:00,81.25,81.31,81.21,81.24,99800.0,56.2098,56.2513,56.1822,56.2029,99800.0
2005-07-25 14:05:00,81.25,81.27,81.18,81.21,209600.0,56.2098,56.2237,56.1614,56.1822,209600.0
2005-07-25 14:10:00,81.22,81.25,81.09,81.15,328000.0,56.1891,56.2098,56.0991,56.1406,328000.0
2005-07-25 14:15:00,81.15,81.15,81.04,81.11,301100.0,56.1406,56.1406,56.0645,56.113,301100.0
2005-07-25 14:20:00,81.11,81.2,81.0,81.02,223100.0,56.113,56.1752,56.0369,56.0507,223100.0
2005-07-25 14:25:00,81.02,81.08,80.92,80.95,354000.0,56.0507,56.0922,55.9815,56.0023,354000.0
2005-07-25 14:30:00,80.95,81.15,80.88,81.15,487100.0,56.0023,56.1406,55.9539,56.1406,487100.0
2005-07-25 14:35:00,81.16,81.16,80.99,81.07,157700.0,56.1476,56.1476,56.03,56.0853,157700.0
2005-07-25 14:40:00,81.05,81.12,81.04,81.1,125900.0,56.0715,56.1199,56.0645,56.1061,125900.0
2005-07-25 14:45:00,81.1,81.16,81.02,81.12,222100.0,56.1061,56.1476,56.0507,56.1199,222100.0
2005-07-25 14:50:00,81.15,81.18,81.13,81.16,58000.0,56.1406,56.1614,56.1268,56.1476,58000.0
2005-07-25 14:55:00,81.16,81.19,81.12,81.12,216200.0,56.1476,56.1683,56.1199,56.1199,216200.0
2005-07-25 15:00:00,81.13,81.19,81.07,81.1,150800.0,56.1268,56.1683,56.0853,56.1061,150800.0
2005-07-25 15:05:00,81.09,81.13,81.03,81.06,109900.0,56.0991,56.1268,56.0576,56.0784,109900.0
2005-07-25 15:10:00,81.06,81.11,81.02,81.1,61500.0,56.0784,56.113,56.0507,56.1061,61500.0
2005-07-25 15:15:00,81.1,81.14,80.99,81.11,192500.0,56.1061,56.1337,56.03,56.113,192500.0
2005-07-25 15:20:00,81.11,81.13,81.02,81.13,150800.0,56.113,56.1268,56.0507,56.1268,150800.0
2005-07-25 15:25:00,81.13,81.15,81.09,81.1,95400.0,56.1268,56.1406,56.0991,56.1061,95400.0
2005-07-25 15:30:00,81.11,81.24,81.08,81.2,134500.0,56.113,56.2029,56.0922,56.1752,134500.0
2005-07-25 15:35:00,81.17,81.23,81.11,81.23,223200.0,56.1545,56.196,56.113,56.196,223200.0
2005-07-25 15:40:00,81.23,81.27,81.2,81.25,164800.0,56.196,56.2237,56.1752,56.2098,164800.0
2005-07-25 15:45:00,81.25,81.3,81.2,81.26,314800.0,56.2098,56.2444,56.1752,56.2167,314800.0
2005-07-25 15:50:00,81.26,81.26,81.17,81.19,173200.0,56.2167,56.2167,56.1545,56.1683,173200.0
2005-07-25 15:55:00,81.2,81.27,81.07,81.07,242200.0,56.1752,56.2237,56.0853,56.0853,242200.0
2005-07-26 09:30:00,80.85,81.25,80.77,81.24,538700.0,55.9331,56.2098,55.8778,56.2029,538700.0
2005-07-26 09:35:00,81.21,81.24,81.09,81.1,91900.0,56.1822,56.2029,56.0991,56.1061,91900.0
2005-07-26 09:40:00,81.1,81.52,81.1,81.43,214400.0,56.1061,56.3966,56.1061,56.3344,214400.0
2005-07-26 09:45:00,81.43,81.92,81.34,81.75,295100.0,56.3344,56.6733,56.2721,56.5557,295100.0
2005-07-26 09:50:00,81.76,81.86,81.63,81.72,204400.0,56.5627,56.6318,56.4727,56.535,204400.0
2005-07-26 09:55:00,81.71,82.0,81.51,81.6,136600.0,56.5281,56.7287,56.3897,56.452,136600.0
2005-07-26 10:00:00,81.59,81.59,80.91,80.95,259900.0,56.445,56.445,55.9746,56.0023,259900.0
2005-07-26 10:05:00,80.97,81.18,80.94,81.1,248200.0,56.0161,56.1614,55.9954,56.1061,248200.0
2005-07-26 10:10:00,81.1,81.43,81.05,81.4,164000.0,56.1061,56.3344,56.0715,56.3136,164000.0
2005-07-26 10:15:00,81.4,81.73,81.38,81.71,337400.0,56.3136,56.5419,56.2998,56.5281,337400.0
2005-07-26 10:20:00,81.7,81.99,81.69,81.83,220300.0,56.5211,56.7218,56.5142,56.6111,220300.0
2005-07-26 10:25:00,81.85,81.96,81.71,81.76,147000.0,56.6249,56.701,56.5281,56.5627,147000.0
2005-07-26 10:30:00,81.76,81.79,81.54,81.62,194100.0,56.5627,56.5834,56.4105,56.4658,194100.0
2005-07-26 10:35:00,81.61,81.71,81.49,81.66,187900.0,56.4589,56.5281,56.3759,56.4935,187900.0
2005-07-26 10:40:00,81.66,81.67,81.34,81.5,109500.0,56.4935,56.5004,56.2721,56.3828,109500.0
2005-07-26 10:45:00,81.49,81.5,81.07,81.17,172300.0,56.3759,56.3828,56.0853,56.1545,172300.0
2005-07-26 10:50:00,81.19,81.5,81.19,81.45,118600.0,56.1683,56.3828,56.1683,56.3482,118600.0
2005-07-26 10:55:00,81.46,81.65,81.44,81.64,151700.0,56.3551,56.4866,56.3413,56.4796,151700.0
2005-07-26 11:00:00,81.64,81.75,81.57,81.69,174700.0,56.4796,56.5557,56.4312,56.5142,174700.0
2005-07-26 11:05:00,81.69,81.69,81.5,81.53,79600.0,56.5142,56.5142,56.3828,56.4035,79600.0
2005-07-26 11:10:00,81.53,81.56,81.41,81.52,123800.0,56.4035,56.4243,56.3205,56.3966,123800.0
2005-07-26 11:15:00,81.52,81.53,81.35,81.38,40700.0,56.3966,56.4035,56.279,56.2998,40700.0
2005-07-26 11:20:00,81.37,81.4,81.2,81.2,54500.0,56.2928,56.3136,56.1752,56.1752,54500.0
2005-07-26 11:25:00,81.2,81.37,81.17,81.35,233400.0,56.1752,56.2928,56.1545,56.279,233400.0
2005-07-26 11:30:00,81.36,81.41,81.35,81.36,64700.0,56.2859,56.3205,56.279,56.2859,64700.0
2005-07-26 11:35:00,81.35,81.42,81.32,81.42,52900.0,56.279,56.3274,56.2583,56.3274,52900.0
2005-07-26 11:40:00,81.42,81.6,81.42,81.54,112500.0,56.3274,56.452,56.3274,56.4105,112500.0
2005-07-26 11:45:00,81.54,81.64,81.45,81.63,57600.0,56.4105,56.4796,56.3482,56.4727,57600.0
2005-07-26 11:50:00,81.63,81.68,81.53,81.54,39600.0,56.4727,56.5073,56.4035,56.4105,39600.0
2005-07-26 11:55:00,81.54,81.68,81.44,81.68,141200.0,56.4105,56.5073,56.3413,56.5073,141200.0
2005-07-26 12:00:00,81.68,81.71,81.59,81.59,52100.0,56.5073,56.5281,56.445,56.445,52100.0
2005-07-26 12:05:00,81.59,81.6,81.38,81.44,76300.0,56.445,56.452,56.2998,56.3413,76300.0
2005-07-26 12:10:00,81.44,81.5,81.43,81.46,57200.0,56.3413,56.3828,56.3344,56.3551,57200.0
2005-07-26 12:15:00,81.47,81.54,81.39,81.53,58400.0,56.362,56.4105,56.3067,56.4035,58400.0
2005-07-26 12:20:00,81.53,81.66,81.53,81.6,31200.0,56.4035,56.4935,56.4035,56.452,31200.0
2005-07-26 12:25:00,81.6,81.6,81.46,81.47,62400.0,56.452,56.452,56.3551,56.362,62400.0
2005-07-26 12:30:00,81.48,81.51,81.37,81.51,91200.0,56.3689,56.3897,56.2928,56.3897,91200.0
2005-07-26 12:35:00,81.5,81.52,81.33,81.37,90500.0,56.3828,56.3966,56.2652,56.2928,90500.0
2005-07-26 12:40:00,81.37,81.45,81.26,81.45,59600.0,56.2928,56.3482,56.2167,56.3482,59600.0
2005-07-26 12:45:00,81.47,81.55,81.36,81.48,52400.0,56.362,56.4174,56.2859,56.3689,52400.0
2005-07-26 12:50:00,81.48,81.52,81.45,81.49,43800.0,56.3689,56.3966,56.3482,56.3759,43800.0
2005-07-26 12:55:00,81.5,81.54,81.46,81.5,59400.0,56.3828,56.4105,56.3551,56.3828,59400.0
2005-07-26 13:00:00,81.49,81.65,81.48,81.65,49500.0,56.3759,56.4866,56.3689,56.4866,49500.0
2005-07-26 13:05:00,81.63,81.75,81.56,81.75,65700.0,56.4727,56.5557,56.4243,56.5557,65700.0
2005-07-26 13:10:00,81.75,81.92,81.71,81.84,182100.0,56.5557,56.6733,56.5281,56.618,182100.0
2005-07-26 13:15:00,81.84,81.96,81.79,81.83,107700.0,56.618,56.701,56.5834,56.6111,107700.0
2005-07-26 13:20:00,81.85,81.94,81.75,81.79,96700.0,56.6249,56.6872,56.5557,56.5834,96700.0
2005-07-26 13:25:00,81.8,81.9,81.6,81.86,86000.0,56.5903,56.6595,56.452,56.6318,86000.0
2005-07-26 13:30:00,81.83,81.87,81.78,81.84,54400.0,56.6111,56.6388,56.5765,56.618,54400.0
2005-07-26 13:35:00,81.84,81.95,81.84,81.95,91200.0,56.618,56.6941,56.618,56.6941,91200.0
2005-07-26 13:40:00,81.93,82.0,81.92,81.99,228900.0,56.6803,56.7287,56.6733,56.7218,228900.0
2005-07-26 13:45:00,81.98,82.14,81.93,81.99,454900.0,56.7149,56.8255,56.6803,56.7218,454900.0
2005-07-26 13:50:00,82.0,82.05,81.69,81.86,227900.0,56.7287,56.7633,56.5142,56.6318,227900.0
2005-07-26 13:55:00,81.86,81.92,81.74,81.9,100200.0,56.6318,56.6733,56.5488,56.6595,100200.0
2005-07-26 14:00:00,81.9,82.0,81.7,81.87,148500.0,56.6595,56.7287,56.5211,56.6388,148500.0
2005-07-26 14:05:00,81.88,81.93,81.82,81.85,127500.0,56.6457,56.6803,56.6042,56.6249,127500.0
2005-07-26 14:10:00,81.85,81.86,81.78,81.82,101600.0,56.6249,56.6318,56.5765,56.6042,101600.0
2005-07-26 14:15:00,81.79,81.88,81.79,81.88,92100.0,56.5834,56.6457,56.5834,56.6457,92100.0
2005-07-26 14:20:00,81.88,81.96,81.87,81.93,77900.0,56.6457,56.701,56.6388,56.6803,77900.0
2005-07-26 14:25:00,81.93,82.05,81.85,82.03,187400.0,56.6803,56.7633,56.6249,56.7494,187400.0
2005-07-26 14:30:00,82.03,82.04,81.88,81.99,156700.0,56.7494,56.7564,56.6457,56.7218,156700.0
2005-07-26 14:35:00,81.99,82.02,81.96,82.02,118200.0,56.7218,56.7425,56.701,56.7425,118200.0
2005-07-26 14:40:00,82.02,82.13,81.96,82.12,276400.0,56.7425,56.8186,56.701,56.8117,276400.0
2005-07-26 14:45:00,82.12,82.34,82.09,82.25,236300.0,56.8117,56.9639,56.791,56.9016,236300.0
2005-07-26 14:50:00,82.25,82.5,82.24,82.28,339600.0,56.9016,57.0746,56.8947,56.9224,339600.0
2005-07-26 14:55:00,82.28,82.38,82.22,82.29,146700.0,56.9224,56.9916,56.8809,56.9293,146700.0
2005-07-26 15:00:00,82.3,82.32,82.17,82.23,98300.0,56.9362,56.9501,56.8463,56.8878,98300.0
2005-07-26 15:05:00,82.22,82.28,82.21,82.27,161600.0,56.8809,56.9224,56.874,56.9155,161600.0
2005-07-26 15:10:00,82.28,82.3,82.16,82.17,114700.0,56.9224,56.9362,56.8394,56.8463,114700.0
2005-07-26 15:15:00,82.17,82.45,82.16,82.39,159800.0,56.8463,57.04,56.8394,56.9985,159800.0
2005-07-26 15:20:00,82.38,82.44,82.28,82.3,80600.0,56.9916,57.0331,56.9224,56.9362,80600.0
2005-07-26 15:25:00,82.3,82.31,82.15,82.2,141600.0,56.9362,56.9432,56.8325,56.8671,141600.0
2005-07-26 15:30:00,82.19,82.2,82.05,82.12,134800.0,56.8601,56.8671,56.7633,56.8117,134800.0
2005-07-26 15:35:00,82.13,82.17,82.03,82.1,193600.0,56.8186,56.8463,56.7494,56.7979,193600.0
2005-07-26 15:40:00,82.11,82.17,82.01,82.16,130900.0,56.8048,56.8463,56.7356,56.8394,130900.0
2005-07-26 15:45:00,82.15,82.18,82.14,82.16,115600.0,56.8325,56.8532,56.8255,56.8394,115600.0
2005-07-26 15:50:00,82.15,82.27,82.14,82.25,158700.0,56.8325,56.9155,56.8255,56.9016,158700.0
2005-07-26 15:55:00,82.26,82.29,82.15,82.16,411100.0,56.9086,56.9293,56.8325,56.8394,411100.0
2005-07-27 09:30:00,81.55,81.9,81.51,81.63,459500.0,56.4174,56.6595,56.3897,56.4727,459500.0
2005-07-27 09:35:00,81.64,81.86,81.62,81.81,141800.0,56.4796,56.6318,56.4658,56.5972,141800.0
2005-07-27 09:40:00,81.82,82.23,81.81,82.05,212900.0,56.6042,56.8878,56.5972,56.7633,212900.0
2005-07-27 09:45:00,82.06,82.07,81.67,81.91,175100.0,56.7702,56.7771,56.5004,56.6664,175100.0
2005-07-27 09:50:00,81.91,81.96,81.8,81.85,92200.0,56.6664,56.701,56.5903,56.6249,92200.0
2005-07-27 09:55:00,81.85,82.1,81.79,81.97,93400.0,56.6249,56.7979,56.5834,56.7079,93400.0
2005-07-27 10:00:00,81.98,82.07,81.5,81.5,310500.0,56.7149,56.7771,56.3828,56.3828,310500.0
2005-07-27 10:05:00,81.5,81.62,81.4,81.44,145100.0,56.3828,56.4658,56.3136,56.3413,145100.0
2005-07-27 10:10:00,81.43,81.5,81.35,81.43,242000.0,56.3344,56.3828,56.279,56.3344,242000.0
2005-07-27 10:15:00,81.43,81.44,81.26,81.3,112500.0,56.3344,56.3413,56.2167,56.2444,112500.0
2005-07-27 10:20:00,81.31,81.42,81.25,81.29,111600.0,56.2513,56.3274,56.2098,56.2375,111600.0
2005-07-27 10:25:00,81.28,81.39,81.15,81.39,82600.0,56.2306,56.3067,56.1406,56.3067,82600.0
2005-07-27 10:30:00,81.39,81.56,81.15,81.49,107300.0,56.3067,56.4243,56.1406,56.3759,107300.0
2005-07-27 10:35:00,81.47,81.85,81.4,81.65,101000.0,56.362,56.6249,56.3136,56.4866,101000.0
2005-07-27 10:40:00,81.65,81.9,81.64,81.89,125700.0,56.4866,56.6595,56.4796,56.6526,125700.0
2005-07-27 10:45:00,81.91,82.08,81.9,82.05,142300.0,56.6664,56.784,56.6595,56.7633,142300.0
2005-07-27 10:50:00,82.07,82.07,81.66,81.66,154400.0,56.7771,56.7771,56.4935,56.4935,154400.0
2005-07-27 10:55:00,81.66,81.69,81.45,81.58,93300.0,56.4935,56.5142,56.3482,56.4381,93300.0
2005-07-27 11:00:00,81.56,81.69,81.5,81.54,75800.0,56.4243,56.5142,56.3828,56.4105,75800.0
2005-07-27 11:05:00,81.54,81.61,81.51,81.54,69200.0,56.4105,56.4589,56.3897,56.4105,69200.0
2005-07-27 11:10:00,81.52,81.68,81.46,81.63,74100.0,56.3966,56.5073,56.3551,56.4727,74100.0
2005-07-27 11:15:00,81.62,81.64,81.51,81.55,98600.0,56.4658,56.4796,56.3897,56.4174,98600.0
2005-07-27 11:20:00,81.55,81.56,81.35,81.36,267300.0,56.4174,56.4243,56.279,56.2859,267300.0
2005-07-27 11:25:00,81.37,81.38,81.26,81.3,106700.0,56.2928,56.2998,56.2167,56.2444,106700.0
2005-07-27 11:30:00,81.32,81.36,81.12,81.2,105900.0,56.2583,56.2859,56.1199,56.1752,105900.0
2005-07-27 11:35:00,81.16,81.19,80.86,81.02,259700.0,56.1476,56.1683,55.94,56.0507,259700.0
2005-07-27 11:40:00,81.02,81.09,80.97,81.0,110500.0,56.0507,56.0991,56.0161,56.0369,110500.0
2005-07-27 11:45:00,81.01,81.06,80.92,80.92,64800.0,56.0438,56.0784,55.9815,55.9815,64800.0
2005-07-27 11:50:00,80.92,80.95,80.75,80.83,97000.0,55.9815,56.0023,55.8639,55.9193,97000.0
2005-07-27 11:55:00,80.82,81.09,80.82,81.07,87800.0,55.9124,56.0991,55.9124,56.0853,87800.0
2005-07-27 12:00:00,81.06,81.2,81.05,81.19,94100.0,56.0784,56.1752,56.0715,56.1683,94100.0
2005-07-27 12:05:00,81.19,81.2,80.93,80.93,96600.0,56.1683,56.1752,55.9884,55.9884,96600.0
2005-07-27 12:10:00,80.92,80.93,80.73,80.73,151900.0,55.9815,55.9884,55.8501,55.8501,151900.0
2005-07-27 12:15:00,80.72,80.81,80.63,80.69,121300.0,55.8432,55.9054,55.7809,55.8224,121300.0
2005-07-27 12:20:00,80.72,80.99,80.67,80.97,106600.0,55.8432,56.03,55.8086,56.0161,106600.0
2005-07-27 12:25:00,80.99,81.05,80.9,81.01,105200.0,56.03,56.0715,55.9677,56.0438,105200.0
2005-07-27 12:30:00,81.01,81.11,80.9,80.97,139200.0,56.0438,56.113,55.9677,56.0161,139200.0
2005-07-27 12:35:00,81.0,81.04,80.92,81.0,49700.0,56.0369,56.0645,55.9815,56.0369,49700.0
2005-07-27 12:40:00,81.01,81.05,81.0,81.04,45100.0,56.0438,56.0715,56.0369,56.0645,45100.0
2005-07-27 12:45:00,81.04,81.16,81.02,81.08,63800.0,56.0645,56.1476,56.0507,56.0922,63800.0
2005-07-27 12:50:00,81.09,81.13,81.03,81.05,53800.0,56.0991,56.1268,56.0576,56.0715,53800.0
2005-07-27 12:55:00,81.06,81.08,81.0,81.0,97100.0,56.0784,56.0922,56.0369,56.0369,97100.0
2005-07-27 13:00:00,81.0,81.02,80.88,80.91,189500.0,56.0369,56.0507,55.9539,55.9746,189500.0
2005-07-27 13:05:00,80.91,80.96,80.85,80.92,70600.0,55.9746,56.0092,55.9331,55.9815,70600.0
2005-07-27 13:10:00,80.92,80.95,80.88,80.95,103100.0,55.9815,56.0023,55.9539,56.0023,103100.0
2005-07-27 13:15:00,80.94,80.94,80.9,80.91,31500.0,55.9954,55.9954,55.9677,55.9746,31500.0
2005-07-27 13:20:00,80.91,80.97,80.9,80.96,70600.0,55.9746,56.0161,55.9677,56.0092,70600.0
2005-07-27 13:25:00,80.95,81.04,80.91,80.99,98500.0,56.0023,56.0645,55.9746,56.03,98500.0
2005-07-27 13:30:00,81.01,81.04,80.94,81.0,203700.0,56.0438,56.0645,55.9954,56.0369,203700.0
2005-07-27 13:35:00,80.99,81.0,80.94,80.96,85000.0,56.03,56.0369,55.9954,56.0092,85000.0
2005-07-27 13:40:00,80.96,80.98,80.95,80.97,53200.0,56.0092,56.023,56.0023,56.0161,53200.0
2005-07-27 13:45:00,80.97,80.99,80.97,80.99,71600.0,56.0161,56.03,56.0161,56.03,71600.0
2005-07-27 13:50:00,80.98,81.08,80.98,81.08,46000.0,56.023,56.0922,56.023,56.0922,46000.0
2005-07-27 13:55:00,81.06,81.29,81.06,81.23,99600.0,56.0784,56.2375,56.0784,56.196,99600.0
2005-07-27 14:00:00,81.22,81.27,81.07,81.17,89600.0,56.1891,56.2237,56.0853,56.1545,89600.0
2005-07-27 14:05:00,81.17,81.22,81.09,81.09,85500.0,56.1545,56.1891,56.0991,56.0991,85500.0
2005-07-27 14:10:00,81.1,81.17,81.06,81.15,155900.0,56.1061,56.1545,56.0784,56.1406,155900.0
2005-07-27 14:15:00,81.15,81.3,81.15,81.25,179600.0,56.1406,56.2444,56.1406,56.2098,179600.0
2005-07-27 14:20:00,81.25,81.39,81.2,81.21,166200.0,56.2098,56.3067,56.1752,56.1822,166200.0
2005-07-27 14:25:00,81.21,81.25,81.2,81.23,136800.0,56.1822,56.2098,56.1752,56.196,136800.0
2005-07-27 14:30:00,81.22,81.3,81.21,81.26,112600.0,56.1891,56.2444,56.1822,56.2167,112600.0
2005-07-27 14:35:00,81.26,81.26,81.21,81.21,110800.0,56.2167,56.2167,56.1822,56.1822,110800.0
2005-07-27 14:40:00,81.21,81.24,81.18,81.21,83400.0,56.1822,56.2029,56.1614,56.1822,83400.0
2005-07-27 14:45:00,81.2,81.24,81.19,81.24,90500.0,56.1752,56.2029,56.1683,56.2029,90500.0
2005-07-27 14:50:00,81.23,81.27,81.12,81.18,157700.0,56.196,56.2237,56.1199,56.1614,157700.0
2005-07-27 14:55:00,81.18,81.2,81.12,81.19,58400.0,56.1614,56.1752,56.1199,56.1683,58400.0
2005-07-27 15:00:00,81.17,81.2,81.09,81.09,56400.0,56.1545,56.1752,56.0991,56.0991,56400.0
2005-07-27 15:05:00,81.09,81.1,81.0,81.0,109700.0,56.0991,56.1061,56.0369,56.0369,109700.0
2005-07-27 15:10:00,81.0,81.1,80.98,81.04,95900.0,56.0369,56.1061,56.023,56.0645,95900.0
2005-07-27 15:15:00,81.04,81.05,80.95,80.99,133400.0,56.0645,56.0715,56.0023,56.03,133400.0
2005-07-27 15:20:00,80.99,81.05,80.97,81.0,160100.0,56.03,56.0715,56.0161,56.0369,160100.0
2005-07-27 15:25:00,81.0,81.06,80.99,81.04,97500.0,56.0369,56.0784,56.03,56.0645,97500.0
2005-07-27 15:30:00,81.04,81.06,81.03,81.04,102500.0,56.0645,56.0784,56.0576,56.0645,102500.0
2005-07-27 15:35:00,81.04,81.1,80.99,81.09,118800.0,56.0645,56.1061,56.03,56.0991,118800.0
2005-07-27 15:40:00,81.05,81.12,81.05,81.12,99200.0,56.0715,56.1199,56.0715,56.1199,99200.0
2005-07-27 15:45:00,81.11,81.23,81.09,81.23,209000.0,56.113,56.196,56.0991,56.196,209000.0
2005-07-27 15:50:00,81.24,81.31,81.2,81.22,162600.0,56.2029,56.2513,56.1752,56.1891,162600.0
2005-07-27 15:55:00,81.22,81.28,81.16,81.28,248900.0,56.1891,56.2306,56.1476,56.2306,248900.0
2005-07-28 09:30:00,81.08,81.13,80.8,81.06,300100.0,56.0922,56.1268,55.8985,56.0784,300100.0
2005-07-28 09:35:00,81.07,81.29,80.99,81.05,231500.0,56.0853,56.2375,56.03,56.0715,231500.0
2005-07-28 09:40:00,81.01,81.25,81.01,81.22,70900.0,56.0438,56.2098,56.0438,56.1891,70900.0
2005-07-28 09:45:00,81.21,82.19,81.13,81.33,83100.0,56.1822,56.8601,56.1268,56.2652,83100.0
2005-07-28 09:50:00,81.35,81.55,81.34,81.5,112200.0,56.279,56.4174,56.2721,56.3828,112200.0
2005-07-28 09:55:00,81.47,81.56,81.4,81.42,82200.0,56.362,56.4243,56.3136,56.3274,82200.0
2005-07-28 10:00:00,81.42,81.45,81.3,81.42,74700.0,56.3274,56.3482,56.2444,56.3274,74700.0
2005-07-28 10:05:00,81.41,81.42,81.25,81.31,116400.0,56.3205,56.3274,56.2098,56.2513,116400.0
2005-07-28 10:10:00,81.31,81.35,81.15,81.26,89800.0,56.2513,56.279,56.1406,56.2167,89800.0
2005-07-28 10:15:00,81.27,81.29,81.12,81.16,68100.0,56.2237,56.2375,56.1199,56.1476,68100.0
2005-07-28 10:20:00,81.13,81.25,80.75,80.87,90000.0,56.1268,56.2098,55.8639,55.9469,90000.0
2005-07-28 10:25:00,80.87,81.09,80.83,81.04,118200.0,55.9469,56.0991,55.9193,56.0645,118200.0
2005-07-28 10:30:00,81.04,81.17,80.92,81.07,104100.0,56.0645,56.1545,55.9815,56.0853,104100.0
2005-07-28 10:35:00,81.06,81.13,80.87,81.07,106800.0,56.0784,56.1268,55.9469,56.0853,106800.0
2005-07-28 10:40:00,81.06,81.18,80.92,81.11,96800.0,56.0784,56.1614,55.9815,56.113,96800.0
2005-07-28 10:45:00,81.11,81.27,81.05,81.24,135500.0,56.113,56.2237,56.0715,56.2029,135500.0
2005-07-28 10:50:00,81.21,81.26,81.13,81.17,75400.0,56.1822,56.2167,56.1268,56.1545,75400.0
2005-07-28 10:55:00,81.17,81.19,81.0,81.0,39600.0,56.1545,56.1683,56.0369,56.0369,39600.0
2005-07-28 11:00:00,81.0,81.07,81.0,81.02,80800.0,56.0369,56.0853,56.0369,56.0507,80800.0
2005-07-28 11:05:00,81.01,81.05,80.97,80.98,56500.0,56.0438,56.0715,56.0161,56.023,56500.0
2005-07-28 11:10:00,80.98,81.03,80.96,81.01,164200.0,56.023,56.0576,56.0092,56.0438,164200.0
2005-07-28 11:15:00,81.0,81.09,80.98,81.0,89100.0,56.0369,56.0991,56.023,56.0369,89100.0
2005-07-28 11:20:00,81.0,81.09,80.96,80.97,102100.0,56.0369,56.0991,56.0092,56.0161,102100.0
2005-07-28 11:25:00,80.97,81.05,80.95,81.04,73300.0,56.0161,56.0715,56.0023,56.0645,73300.0
2005-07-28 11:30:00,81.03,81.26,81.03,81.22,81900.0,56.0576,56.2167,56.0576,56.1891,81900.0
2005-07-28 11:35:00,81.19,81.19,80.94,81.0,151400.0,56.1683,56.1683,55.9954,56.0369,151400.0
2005-07-28 11:40:00,81.02,81.35,81.01,81.3,79900.0,56.0507,56.279,56.0438,56.2444,79900.0
2005-07-28 11:45:00,81.3,81.32,81.13,81.18,61100.0,56.2444,56.2583,56.1268,56.1614,61100.0
2005-07-28 11:50:00,81.16,81.19,81.05,81.13,65800.0,56.1476,56.1683,56.0715,56.1268,65800.0
2005-07-28 11:55:00,81.13,81.15,81.09,81.09,63200.0,56.1268,56.1406,56.0991,56.0991,63200.0
2005-07-28 12:00:00,81.1,81.16,80.98,81.0,58300.0,56.1061,56.1476,56.023,56.0369,58300.0
2005-07-28 12:05:00,81.0,81.12,80.99,81.07,148300.0,56.0369,56.1199,56.03,56.0853,148300.0
2005-07-28 12:10:00,81.06,81.12,81.03,81.07,40100.0,56.0784,56.1199,56.0576,56.0853,40100.0
2005-07-28 12:15:00,81.06,81.08,81.02,81.04,87500.0,56.0784,56.0922,56.0507,56.0645,87500.0
2005-07-28 12:20:00,81.03,81.22,81.03,81.07,106100.0,56.0576,56.1891,56.0576,56.0853,106100.0
2005-07-28 12:25:00,81.04,81.06,80.93,81.03,106000.0,56.0645,56.0784,55.9884,56.0576,106000.0
2005-07-28 12:30:00,81.05,81.14,81.04,81.12,44600.0,56.0715,56.1337,56.0645,56.1199,44600.0
2005-07-28 12:35:00,81.12,81.17,81.08,81.13,57900.0,56.1199,56.1545,56.0922,56.1268,57900.0
2005-07-28 12:40:00,81.14,81.19,81.1,81.13,75400.0,56.1337,56.1683,56.1061,56.1268,75400.0
2005-07-28 12:45:00,81.14,81.17,80.97,80.98,49000.0,56.1337,56.1545,56.0161,56.023,49000.0
2005-07-28 12:50:00,81.0,81.01,80.91,80.92,27700.0,56.0369,56.0438,55.9746,55.9815,27700.0
2005-07-28 12:55:00,80.93,81.2,80.93,80.97,77300.0,55.9884,56.1752,55.9884,56.0161,77300.0
2005-07-28 13:00:00,80.99,81.0,80.96,81.0,107600.0,56.03,56.0369,56.0092,56.0369,107600.0
2005-07-28 13:05:00,81.0,81.02,80.92,80.95,83300.0,56.0369,56.0507,55.9815,56.0023,83300.0
2005-07-28 13:10:00,80.95,81.01,80.94,81.0,121200.0,56.0023,56.0438,55.9954,56.0369,121200.0
2005-07-28 13:15:00,81.0,81.01,80.95,81.0,93800.0,56.0369,56.0438,56.0023,56.0369,93800.0
2005-07-28 13:20:00,80.99,81.03,80.98,81.02,41000.0,56.03,56.0576,56.023,56.0507,41000.0
2005-07-28 13:25:00,81.02,81.2,81.0,81.19,76800.0,56.0507,56.1752,56.0369,56.1683,76800.0
2005-07-28 13:30:00,81.19,81.2,81.03,81.17,60600.0,56.1683,56.1752,56.0576,56.1545,60600.0
2005-07-28 13:35:00,81.18,81.19,81.08,81.08,88700.0,56.1614,56.1683,56.0922,56.0922,88700.0
2005-07-28 13:40:00,81.07,81.1,80.99,81.05,43500.0,56.0853,56.1061,56.03,56.0715,43500.0
2005-07-28 13:45:00,81.07,81.12,80.99,81.01,45900.0,56.0853,56.1199,56.03,56.0438,45900.0
2005-07-28 13:50:00,81.0,81.05,80.98,81.01,72300.0,56.0369,56.0715,56.023,56.0438,72300.0
2005-07-28 13:55:00,81.01,81.03,80.99,81.02,24300.0,56.0438,56.0576,56.03,56.0507,24300.0
2005-07-28 14:00:00,81.01,81.08,80.97,81.05,69100.0,56.0438,56.0922,56.0161,56.0715,69100.0
2005-07-28 14:05:00,81.06,81.08,80.98,81.07,44400.0,56.0784,56.0922,56.023,56.0853,44400.0
2005-07-28 14:10:00,81.07,81.14,81.03,81.12,73200.0,56.0853,56.1337,56.0576,56.1199,73200.0
2005-07-28 14:15:00,81.12,81.13,80.98,81.01,78700.0,56.1199,56.1268,56.023,56.0438,78700.0
2005-07-28 14:20:00,81.0,81.02,80.93,80.98,63900.0,56.0369,56.0507,55.9884,56.023,63900.0
2005-07-28 14:25:00,80.96,81.02,80.96,81.0,91600.0,56.0092,56.0507,56.0092,56.0369,91600.0
2005-07-28 14:30:00,81.0,81.04,80.98,81.01,79000.0,56.0369,56.0645,56.023,56.0438,79000.0
2005-07-28 14:35:00,81.01,81.01,80.86,80.97,99100.0,56.0438,56.0438,55.94,56.0161,99100.0
2005-07-28 14:40:00,80.96,81.03,80.94,81.0,76500.0,56.0092,56.0576,55.9954,56.0369,76500.0
2005-07-28 14:45:00,81.0,81.04,81.0,81.0,79400.0,56.0369,56.0645,56.0369,56.0369,79400.0
2005-07-28 14:50:00,81.01,81.2,81.0,81.13,106600.0,56.0438,56.1752,56.0369,56.1268,106600.0
2005-07-28 14:55:00,81.13,81.16,81.08,81.1,36300.0,56.1268,56.1476,56.0922,56.1061,36300.0
2005-07-28 15:00:00,81.1,81.1,81.02,81.08,45300.0,56.1061,56.1061,56.0507,56.0922,45300.0
2005-07-28 15:05:00,81.06,81.11,81.05,81.06,34600.0,56.0784,56.113,56.0715,56.0784,34600.0
2005-07-28 15:10:00,81.06,81.11,80.99,81.05,161100.0,56.0784,56.113,56.03,56.0715,161100.0
2005-07-28 15:15:00,81.05,81.07,81.01,81.04,105000.0,56.0715,56.0853,56.0438,56.0645,105000.0
2005-07-28 15:20:00,81.04,81.07,81.0,81.01,87300.0,56.0645,56.0853,56.0369,56.0438,87300.0
2005-07-28 15:25:00,81.01,81.03,80.97,81.01,58700.0,56.0438,56.0576,56.0161,56.0438,58700.0
2005-07-28 15:30:00,81.01,81.05,80.98,81.04,130500.0,56.0438,56.0715,56.023,56.0645,130500.0
2005-07-28 15:35:00,81.04,81.07,80.99,81.0,90400.0,56.0645,56.0853,56.03,56.0369,90400.0
2005-07-28 15:40:00,81.0,81.01,80.96,81.01,136700.0,56.0369,56.0438,56.0092,56.0438,136700.0
2005-07-28 15:45:00,81.01,81.11,80.98,81.0,160800.0,56.0438,56.113,56.023,56.0369,160800.0
2005-07-28 15:50:00,81.0,81.1,80.92,80.98,180600.0,56.0369,56.1061,55.9815,56.023,180600.0
2005-07-28 15:55:00,80.98,81.08,80.98,81.0,172200.0,56.023,56.0922,56.023,56.0369,172200.0
2005-07-29 09:30:00,80.35,80.9,80.34,80.83,447300.0,55.5872,55.9677,55.5803,55.9193,447300.0
2005-07-29 09:35:00,80.84,80.88,80.59,80.59,100100.0,55.9262,55.9539,55.7532,55.7532,100100.0
2005-07-29 09:40:00,80.62,80.81,80.6,80.8,92800.0,55.774,55.9054,55.7602,55.8985,92800.0
2005-07-29 09:45:00,80.79,81.01,80.76,80.95,166600.0,55.8916,56.0438,55.8708,56.0023,166600.0
2005-07-29 09:50:00,80.95,81.0,80.89,80.94,58800.0,56.0023,56.0369,55.9608,55.9954,58800.0
2005-07-29 09:55:00,80.93,81.02,80.85,80.93,85000.0,55.9884,56.0507,55.9331,55.9884,85000.0
2005-07-29 10:00:00,80.93,81.0,80.83,80.9,94500.0,55.9884,56.0369,55.9193,55.9677,94500.0
2005-07-29 10:05:00,80.9,80.99,80.88,80.9,58800.0,55.9677,56.03,55.9539,55.9677,58800.0
2005-07-29 10:10:00,80.9,80.92,80.88,80.89,37800.0,55.9677,55.9815,55.9539,55.9608,37800.0
2005-07-29 10:15:00,80.88,80.93,80.65,80.78,119200.0,55.9539,55.9884,55.7947,55.8847,119200.0
2005-07-29 10:20:00,80.78,80.96,80.78,80.88,62000.0,55.8847,56.0092,55.8847,55.9539,62000.0
2005-07-29 10:25:00,80.88,81.0,80.86,80.94,90900.0,55.9539,56.0369,55.94,55.9954,90900.0
2005-07-29 10:30:00,80.93,80.97,80.77,80.97,57000.0,55.9884,56.0161,55.8778,56.0161,57000.0
2005-07-29 10:35:00,80.96,81.14,80.9,81.1,130400.0,56.0092,56.1337,55.9677,56.1061,130400.0
2005-07-29 10:40:00,81.1,81.11,80.88,81.0,97500.0,56.1061,56.113,55.9539,56.0369,97500.0
2005-07-29 10:45:00,80.98,81.05,80.95,80.98,54200.0,56.023,56.0715,56.0023,56.023,54200.0
2005-07-29 10:50:00,80.98,80.98,80.65,80.73,165000.0,56.023,56.023,55.7947,55.8501,165000.0
2005-07-29 10:55:00,80.73,80.79,80.61,80.64,50500.0,55.8501,55.8916,55.7671,55.7878,50500.0
2005-07-29 11:00:00,80.64,80.74,80.41,80.41,136100.0,55.7878,55.857,55.6287,55.6287,136100.0
2005-07-29 11:05:00,80.41,80.5,80.38,80.48,119400.0,55.6287,55.691,55.608,55.6771,119400.0
2005-07-29 11:10:00,80.48,80.68,80.46,80.68,78000.0,55.6771,55.8155,55.6633,55.8155,78000.0
2005-07-29 11:15:00,80.68,80.69,80.48,80.61,67100.0,55.8155,55.8224,55.6771,55.7671,67100.0
2005-07-29 11:20:00,80.61,80.72,80.54,80.59,87400.0,55.7671,55.8432,55.7186,55.7532,87400.0
2005-07-29 11:25:00,80.59,80.62,80.55,80.58,66900.0,55.7532,55.774,55.7256,55.7463,66900.0
2005-07-29 11:30:00,80.6,80.7,80.54,80.7,38800.0,55.7602,55.8293,55.7186,55.8293,38800.0
2005-07-29 11:35:00,80.7,80.71,80.59,80.65,102400.0,55.8293,55.8363,55.7532,55.7947,102400.0
2005-07-29 11:40:00,80.66,80.73,80.57,80.61,91600.0,55.8017,55.8501,55.7394,55.7671,91600.0
2005-07-29 11:45:00,80.62,80.68,80.56,80.66,65600.0,55.774,55.8155,55.7325,55.8017,65600.0
2005-07-29 11:50:00,80.66,80.66,80.47,80.6,95900.0,55.8017,55.8017,55.6702,55.7602,95900.0
2005-07-29 11:55:00,80.6,80.61,80.45,80.47,102400.0,55.7602,55.7671,55.6564,55.6702,102400.0
2005-07-29 12:00:00,80.48,80.48,80.4,80.44,55600.0,55.6771,55.6771,55.6218,55.6495,55600.0
2005-07-29 12:05:00,80.41,80.43,80.3,80.39,98300.0,55.6287,55.6425,55.5526,55.6149,98300.0
2005-07-29 12:10:00,80.4,80.42,80.24,80.34,114000.0,55.6218,55.6356,55.5111,55.5803,114000.0
2005-07-29 12:15:00,80.34,80.41,80.27,80.31,47100.0,55.5803,55.6287,55.5319,55.5595,47100.0
2005-07-29 12:20:00,80.3,80.32,80.12,80.12,130400.0,55.5526,55.5664,55.4281,55.4281,130400.0
2005-07-29 12:25:00,80.14,80.26,80.13,80.19,119200.0,55.4419,55.5249,55.435,55.4765,119200.0
2005-07-29 12:30:00,80.17,80.17,80.02,80.03,90000.0,55.4627,55.4627,55.3589,55.3658,90000.0
2005-07-29 12:35:00,80.03,80.07,79.77,79.98,351500.0,55.3658,55.3935,55.1859,55.3312,351500.0
2005-07-29 12:40:00,79.97,80.08,79.97,80.04,186700.0,55.3243,55.4004,55.3243,55.3727,186700.0
2005-07-29 12:45:00,80.03,80.2,80.01,80.13,117400.0,55.3658,55.4834,55.352,55.435,117400.0
2005-07-29 12:50:00,80.13,80.2,80.02,80.2,71300.0,55.435,55.4834,55.3589,55.4834,71300.0
2005-07-29 12:55:00,80.19,80.22,80.01,80.01,84900.0,55.4765,55.4973,55.352,55.352,84900.0
2005-07-29 13:00:00,80.01,80.14,79.91,80.07,51200.0,55.352,55.4419,55.2828,55.3935,51200.0
2005-07-29 13:05:00,80.07,80.1,79.9,80.04,75000.0,55.3935,55.4142,55.2759,55.3727,75000.0
2005-07-29 13:10:00,80.05,80.19,80.03,80.14,52200.0,55.3797,55.4765,55.3658,55.4419,52200.0
2005-07-29 13:15:00,80.15,80.19,80.1,80.13,41900.0,55.4488,55.4765,55.4142,55.435,41900.0
2005-07-29 13:20:00,80.11,80.19,80.11,80.13,39100.0,55.4212,55.4765,55.4212,55.435,39100.0
2005-07-29 13:25:00,80.13,80.13,80.0,80.07,56500.0,55.435,55.435,55.3451,55.3935,56500.0
2005-07-29 13:30:00,80.08,80.11,80.01,80.02,96900.0,55.4004,55.4212,55.352,55.3589,96900.0
2005-07-29 13:35:00,80.02,80.07,79.94,79.96,62500.0,55.3589,55.3935,55.3036,55.3174,62500.0
2005-07-29 13:40:00,79.96,80.03,79.92,80.0,62500.0,55.3174,55.3658,55.2897,55.3451,62500.0
2005-07-29 13:45:00,80.0,80.04,79.9,80.0,108700.0,55.3451,55.3727,55.2759,55.3451,108700.0
2005-07-29 13:50:00,79.99,80.16,79.71,80.14,65200.0,55.3381,55.4558,55.1444,55.4419,65200.0
2005-07-29 13:55:00,80.15,80.3,80.05,80.25,144500.0,55.4488,55.5526,55.3797,55.518,144500.0
2005-07-29 14:00:00,80.25,80.27,80.16,80.23,46800.0,55.518,55.5319,55.4558,55.5042,46800.0
2005-07-29 14:05:00,80.24,80.52,80.22,80.45,77100.0,55.5111,55.7048,55.4973,55.6564,77100.0
2005-07-29 14:10:00,80.45,80.49,80.4,80.48,43300.0,55.6564,55.6841,55.6218,55.6771,43300.0
2005-07-29 14:15:00,80.48,80.56,80.46,80.54,69300.0,55.6771,55.7325,55.6633,55.7186,69300.0
2005-07-29 14:20:00,80.54,80.59,80.45,80.52,102700.0,55.7186,55.7532,55.6564,55.7048,102700.0
2005-07-29 14:25:00,80.52,80.53,80.43,80.43,59500.0,55.7048,55.7117,55.6425,55.6425,59500.0
2005-07-29 14:30:00,80.43,80.5,80.43,80.45,57000.0,55.6425,55.691,55.6425,55.6564,57000.0
2005-07-29 14:35:00,80.45,80.48,80.28,80.37,113600.0,55.6564,55.6771,55.5388,55.601,113600.0
2005-07-29 14:40:00,80.38,80.41,80.28,80.3,39700.0,55.608,55.6287,55.5388,55.5526,39700.0
2005-07-29 14:45:00,80.29,80.44,80.28,80.37,93100.0,55.5457,55.6495,55.5388,55.601,93100.0
2005-07-29 14:50:00,80.39,80.42,80.34,80.35,62500.0,55.6149,55.6356,55.5803,55.5872,62500.0
2005-07-29 14:55:00,80.35,80.44,80.32,80.42,56300.0,55.5872,55.6495,55.5664,55.6356,56300.0
2005-07-29 15:00:00,80.41,80.42,80.06,80.1,72900.0,55.6287,55.6356,55.3866,55.4142,72900.0
2005-07-29 15:05:00,80.08,80.31,80.07,80.31,93800.0,55.4004,55.5595,55.3935,55.5595,93800.0
2005-07-29 15:10:00,80.32,80.32,80.16,80.25,88800.0,55.5664,55.5664,55.4558,55.518,88800.0
2005-07-29 15:15:00,80.25,80.28,80.07,80.1,112100.0,55.518,55.5388,55.3935,55.4142,112100.0
2005-07-29 15:20:00,80.11,80.24,80.11,80.22,77700.0,55.4212,55.5111,55.4212,55.4973,77700.0
2005-07-29 15:25:00,80.22,80.23,80.11,80.15,72700.0,55.4973,55.5042,55.4212,55.4488,72700.0
2005-07-29 15:30:00,80.15,80.23,80.07,80.12,184700.0,55.4488,55.5042,55.3935,55.4281,184700.0
2005-07-29 15:35:00,80.12,80.14,80.07,80.09,64200.0,55.4281,55.4419,55.3935,55.4073,64200.0
2005-07-29 15:40:00,80.09,80.15,80.04,80.06,87000.0,55.4073,55.4488,55.3727,55.3866,87000.0
2005-07-29 15:45:00,80.09,80.17,80.07,80.12,173000.0,55.4073,55.4627,55.3935,55.4281,173000.0
2005-07-29 15:50:00,80.12,80.12,79.99,80.04,133700.0,55.4281,55.4281,55.3381,55.3727,133700.0
2005-07-29 15:55:00,80.04,80.04,79.79,79.85,260400.0,55.3727,55.3727,55.1998,55.2413,260400.0
2005-08-01 09:30:00,79.7,80.0,79.66,79.97,444300.0,55.1375,55.3451,55.1098,55.3243,444300.0
2005-08-01 09:35:00,79.99,80.65,79.99,80.56,324100.0,55.3381,55.7947,55.3381,55.7325,324100.0
2005-08-01 09:40:00,80.56,80.62,80.35,80.4,145800.0,55.7325,55.774,55.5872,55.6218,145800.0
2005-08-01 09:45:00,80.4,80.79,80.39,80.64,123300.0,55.6218,55.8916,55.6149,55.7878,123300.0
2005-08-01 09:50:00,80.65,80.7,80.54,80.6,105000.0,55.7947,55.8293,55.7186,55.7602,105000.0
2005-08-01 09:55:00,80.59,80.67,80.2,80.64,87800.0,55.7532,55.8086,55.4834,55.7878,87800.0
2005-08-01 10:00:00,80.65,80.74,80.63,80.66,68600.0,55.7947,55.857,55.7809,55.8017,68600.0
2005-08-01 10:05:00,80.65,80.65,80.4,80.42,91900.0,55.7947,55.7947,55.6218,55.6356,91900.0
2005-08-01 10:10:00,80.44,80.61,80.42,80.6,66600.0,55.6495,55.7671,55.6356,55.7602,66600.0
2005-08-01 10:15:00,80.6,80.67,80.6,80.65,79200.0,55.7602,55.8086,55.7602,55.7947,79200.0
2005-08-01 10:20:00,80.66,80.66,80.2,80.59,106600.0,55.8017,55.8017,55.4834,55.7532,106600.0
2005-08-01 10:25:00,80.59,80.65,80.44,80.53,93500.0,55.7532,55.7947,55.6495,55.7117,93500.0
2005-08-01 10:30:00,80.54,80.79,80.5,80.65,94700.0,55.7186,55.8916,55.691,55.7947,94700.0
2005-08-01 10:35:00,80.65,80.7,80.52,80.53,115400.0,55.7947,55.8293,55.7048,55.7117,115400.0
2005-08-01 10:40:00,80.57,80.82,80.53,80.8,145300.0,55.7394,55.9124,55.7117,55.8985,145300.0
2005-08-01 10:45:00,80.8,80.81,80.5,80.52,120000.0,55.8985,55.9054,55.691,55.7048,120000.0
2005-08-01 10:50:00,80.52,80.65,80.35,80.38,202900.0,55.7048,55.7947,55.5872,55.608,202900.0
2005-08-01 10:55:00,80.36,80.45,80.35,80.41,46300.0,55.5941,55.6564,55.5872,55.6287,46300.0
2005-08-01 11:00:00,80.41,80.43,80.2,80.28,99500.0,55.6287,55.6425,55.4834,55.5388,99500.0
2005-08-01 11:05:00,80.28,80.29,80.11,80.18,121200.0,55.5388,55.5457,55.4212,55.4696,121200.0
2005-08-01 11:10:00,80.18,80.83,80.12,80.15,190300.0,55.4696,55.9193,55.4281,55.4488,190300.0
2005-08-01 11:15:00,80.15,80.28,80.15,80.28,118700.0,55.4488,55.5388,55.4488,55.5388,118700.0
2005-08-01 11:20:00,80.28,80.45,80.25,80.34,64600.0,55.5388,55.6564,55.518,55.5803,64600.0
2005-08-01 11:25:00,80.34,80.39,80.28,80.36,41800.0,55.5803,55.6149,55.5388,55.5941,41800.0
2005-08-01 11:30:00,80.34,80.5,80.34,80.45,23300.0,55.5803,55.691,55.5803,55.6564,23300.0
2005-08-01 11:35:00,80.45,80.55,80.43,80.43,51200.0,55.6564,55.7256,55.6425,55.6425,51200.0
2005-08-01 11:40:00,80.43,80.53,80.41,80.53,35700.0,55.6425,55.7117,55.6287,55.7117,35700.0
2005-08-01 11:45:00,80.53,80.61,80.5,80.53,41500.0,55.7117,55.7671,55.691,55.7117,41500.0
2005-08-01 11:50:00,80.55,80.63,80.54,80.6,57600.0,55.7256,55.7809,55.7186,55.7602,57600.0
2005-08-01 11:55:00,80.61,80.68,80.6,80.64,34500.0,55.7671,55.8155,55.7602,55.7878,34500.0
2005-08-01 12:00:00,80.65,80.75,80.59,80.72,104400.0,55.7947,55.8639,55.7532,55.8432,104400.0
2005-08-01 12:05:00,80.72,80.82,80.7,80.76,59700.0,55.8432,55.9124,55.8293,55.8708,59700.0
2005-08-01 12:10:00,80.78,80.8,80.61,80.71,59000.0,55.8847,55.8985,55.7671,55.8363,59000.0
2005-08-01 12:15:00,80.71,80.75,80.65,80.65,48500.0,55.8363,55.8639,55.7947,55.7947,48500.0
2005-08-01 12:20:00,80.66,80.74,80.65,80.71,120600.0,55.8017,55.857,55.7947,55.8363,120600.0
2005-08-01 12:25:00,80.71,80.82,80.67,80.8,107500.0,55.8363,55.9124,55.8086,55.8985,107500.0
2005-08-01 12:30:00,80.8,80.94,80.79,80.89,95900.0,55.8985,55.9954,55.8916,55.9608,95900.0
2005-08-01 12:35:00,80.89,80.94,80.81,80.86,45500.0,55.9608,55.9954,55.9054,55.94,45500.0
2005-08-01 12:40:00,80.85,80.86,80.76,80.83,50400.0,55.9331,55.94,55.8708,55.9193,50400.0
2005-08-01 12:45:00,80.83,80.85,80.72,80.73,52000.0,55.9193,55.9331,55.8432,55.8501,52000.0
2005-08-01 12:50:00,80.72,80.8,80.66,80.7,58900.0,55.8432,55.8985,55.8017,55.8293,58900.0
2005-08-01 12:55:00,80.67,80.8,80.67,80.77,39800.0,55.8086,55.8985,55.8086,55.8778,39800.0
2005-08-01 13:00:00,80.79,80.86,80.77,80.84,60700.0,55.8916,55.94,55.8778,55.9262,60700.0
2005-08-01 13:05:00,80.84,80.84,80.68,80.73,33100.0,55.9262,55.9262,55.8155,55.8501,33100.0
2005-08-01 13:10:00,80.74,80.87,80.74,80.83,51600.0,55.857,55.9469,55.857,55.9193,51600.0
2005-08-01 13:15:00,80.84,80.88,80.78,80.79,101500.0,55.9262,55.9539,55.8847,55.8916,101500.0
2005-08-01 13:20:00,80.8,80.93,80.79,80.91,114300.0,55.8985,55.9884,55.8916,55.9746,114300.0
2005-08-01 13:25:00,80.9,81.01,80.86,80.89,136500.0,55.9677,56.0438,55.94,55.9608,136500.0
2005-08-01 13:30:00,80.91,80.97,80.9,80.94,36500.0,55.9746,56.0161,55.9677,55.9954,36500.0
2005-08-01 13:35:00,80.94,81.07,80.94,81.01,113500.0,55.9954,56.0853,55.9954,56.0438,113500.0
2005-08-01 13:40:00,81.03,81.22,81.02,81.15,141700.0,56.0576,56.1891,56.0507,56.1406,141700.0
2005-08-01 13:45:00,81.14,81.22,81.09,81.2,77400.0,56.1337,56.1891,56.0991,56.1752,77400.0
2005-08-01 13:50:00,81.2,81.25,81.13,81.15,100400.0,56.1752,56.2098,56.1268,56.1406,100400.0
2005-08-01 13:55:00,81.16,81.38,81.14,81.28,203000.0,56.1476,56.2998,56.1337,56.2306,203000.0
2005-08-01 14:00:00,81.31,81.4,81.29,81.4,179200.0,56.2513,56.3136,56.2375,56.3136,179200.0
2005-08-01 14:05:00,81.4,81.4,81.24,81.35,169200.0,56.3136,56.3136,56.2029,56.279,169200.0
2005-08-01 14:10:00,81.36,81.6,81.35,81.51,160200.0,56.2859,56.452,56.279,56.3897,160200.0
2005-08-01 14:15:00,81.5,81.7,81.49,81.59,159000.0,56.3828,56.5211,56.3759,56.445,159000.0
2005-08-01 14:20:00,81.59,81.7,81.5,81.7,174800.0,56.445,56.5211,56.3828,56.5211,174800.0
2005-08-01 14:25:00,81.7,81.77,81.52,81.58,116400.0,56.5211,56.5696,56.3966,56.4381,116400.0
2005-08-01 14:30:00,81.57,81.71,81.53,81.7,195100.0,56.4312,56.5281,56.4035,56.5211,195100.0
2005-08-01 14:35:00,81.69,81.69,81.4,81.46,106000.0,56.5142,56.5142,56.3136,56.3551,106000.0
2005-08-01 14:40:00,81.47,81.55,81.41,81.53,85300.0,56.362,56.4174,56.3205,56.4035,85300.0
2005-08-01 14:45:00,81.54,81.7,81.53,81.59,65100.0,56.4105,56.5211,56.4035,56.445,65100.0
2005-08-01 14:50:00,81.59,81.8,81.59,81.76,90400.0,56.445,56.5903,56.445,56.5627,90400.0
2005-08-01 14:55:00,81.74,81.96,81.73,81.84,178300.0,56.5488,56.701,56.5419,56.618,178300.0
2005-08-01 15:00:00,81.85,81.99,81.78,81.93,125400.0,56.6249,56.7218,56.5765,56.6803,125400.0
2005-08-01 15:05:00,81.93,81.94,81.82,81.87,136200.0,56.6803,56.6872,56.6042,56.6388,136200.0
2005-08-01 15:10:00,81.86,82.0,81.86,81.94,180600.0,56.6318,56.7287,56.6318,56.6872,180600.0
2005-08-01 15:15:00,81.94,82.17,81.94,82.15,363800.0,56.6872,56.8463,56.6872,56.8325,363800.0
2005-08-01 15:20:00,82.15,82.17,81.98,82.05,294600.0,56.8325,56.8463,56.7149,56.7633,294600.0
2005-08-01 15:25:00,82.05,82.05,81.86,81.94,180500.0,56.7633,56.7633,56.6318,56.6872,180500.0
2005-08-01 15:30:00,81.93,81.97,81.72,81.82,178800.0,56.6803,56.7079,56.535,56.6042,178800.0
2005-08-01 15:35:00,81.82,81.91,81.74,81.88,177500.0,56.6042,56.6664,56.5488,56.6457,177500.0
2005-08-01 15:40:00,81.88,81.89,81.76,81.77,174200.0,56.6457,56.6526,56.5627,56.5696,174200.0
2005-08-01 15:45:00,81.76,81.87,81.75,81.86,127200.0,56.5627,56.6388,56.5557,56.6318,127200.0
2005-08-01 15:50:00,81.87,81.87,81.63,81.76,177300.0,56.6388,56.6388,56.4727,56.5627,177300.0
2005-08-01 15:55:00,81.76,81.82,81.5,81.67,274900.0,56.5627,56.6042,56.3828,56.5004,274900.0
2005-08-02 09:30:00,81.66,82.27,81.57,82.25,476500.0,56.4935,56.9155,56.4312,56.9016,476500.0
2005-08-02 09:35:00,82.25,82.69,82.08,82.24,405900.0,56.9016,57.206,56.784,56.8947,405900.0
2005-08-02 09:40:00,82.23,82.34,81.96,82.22,264100.0,56.8878,56.9639,56.701,56.8809,264100.0
2005-08-02 09:45:00,82.24,82.3,81.85,81.87,221300.0,56.8947,56.9362,56.6249,56.6388,221300.0
2005-08-02 09:50:00,81.84,82.08,81.6,81.67,186900.0,56.618,56.784,56.452,56.5004,186900.0
2005-08-02 09:55:00,81.67,81.92,81.66,81.88,83500.0,56.5004,56.6733,56.4935,56.6457,83500.0
2005-08-02 10:00:00,81.89,82.0,81.74,81.9,139500.0,56.6526,56.7287,56.5488,56.6595,139500.0
2005-08-02 10:05:00,81.87,82.12,81.87,82.03,120600.0,56.6388,56.8117,56.6388,56.7494,120600.0
2005-08-02 10:10:00,82.02,82.25,81.99,82.1,136600.0,56.7425,56.9016,56.7218,56.7979,136600.0
2005-08-02 10:15:00,82.1,82.12,81.97,82.03,74800.0,56.7979,56.8117,56.7079,56.7494,74800.0
2005-08-02 10:20:00,82.03,82.03,81.88,81.99,127900.0,56.7494,56.7494,56.6457,56.7218,127900.0
2005-08-02 10:25:00,81.99,82.13,81.99,82.06,57600.0,56.7218,56.8186,56.7218,56.7702,57600.0
2005-08-02 10:30:00,82.05,82.34,82.05,82.24,86000.0,56.7633,56.9639,56.7633,56.8947,86000.0
2005-08-02 10:35:00,82.22,82.71,82.2,82.45,294100.0,56.8809,57.2199,56.8671,57.04,294100.0
2005-08-02 10:40:00,82.45,82.69,82.41,82.58,198400.0,57.04,57.206,57.0123,57.1299,198400.0
2005-08-02 10:45:00,82.56,82.76,82.55,82.63,156700.0,57.1161,57.2545,57.1092,57.1645,156700.0
2005-08-02 10:50:00,82.63,82.66,82.36,82.55,97100.0,57.1645,57.1853,56.9777,57.1092,97100.0
2005-08-02 10:55:00,82.54,82.57,82.3,82.39,95800.0,57.1023,57.123,56.9362,56.9985,95800.0
2005-08-02 11:00:00,82.4,82.42,82.17,82.18,87300.0,57.0054,57.0193,56.8463,56.8532,87300.0
2005-08-02 11:05:00,82.18,82.19,82.0,82.04,96600.0,56.8532,56.8601,56.7287,56.7564,96600.0
2005-08-02 11:10:00,82.04,82.13,82.02,82.05,56400.0,56.7564,56.8186,56.7425,56.7633,56400.0
2005-08-02 11:15:00,82.05,82.15,81.99,82.14,78600.0,56.7633,56.8325,56.7218,56.8255,78600.0
2005-08-02 11:20:00,82.14,82.25,82.14,82.24,94900.0,56.8255,56.9016,56.8255,56.8947,94900.0
2005-08-02 11:25:00,82.24,82.4,82.21,82.36,78400.0,56.8947,57.0054,56.874,56.9777,78400.0
2005-08-02 11:30:00,82.36,82.4,82.31,82.36,53900.0,56.9777,57.0054,56.9432,56.9777,53900.0
2005-08-02 11:35:00,82.37,82.42,82.33,82.42,33400.0,56.9847,57.0193,56.957,57.0193,33400.0
2005-08-02 11:40:00,82.41,82.5,82.41,82.45,65600.0,57.0123,57.0746,57.0123,57.04,65600.0
2005-08-02 11:45:00,82.45,82.48,82.36,82.38,57800.0,57.04,57.0608,56.9777,56.9916,57800.0
2005-08-02 11:50:00,82.38,82.66,82.32,82.54,104600.0,56.9916,57.1853,56.9501,57.1023,104600.0
2005-08-02 11:55:00,82.54,82.66,82.45,82.47,70000.0,57.1023,57.1853,57.04,57.0538,70000.0
2005-08-02 12:00:00,82.47,82.57,82.45,82.56,57100.0,57.0538,57.123,57.04,57.1161,57100.0
2005-08-02 12:05:00,82.56,82.57,82.42,82.45,54700.0,57.1161,57.123,57.0193,57.04,54700.0
2005-08-02 12:10:00,82.44,82.51,82.42,82.47,36000.0,57.0331,57.0815,57.0193,57.0538,36000.0
2005-08-02 12:15:00,82.47,82.54,82.4,82.5,62300.0,57.0538,57.1023,57.0054,57.0746,62300.0
2005-08-02 12:20:00,82.52,82.7,82.5,82.6,151100.0,57.0884,57.213,57.0746,57.1438,151100.0
2005-08-02 12:25:00,82.61,82.64,82.5,82.52,38600.0,57.1507,57.1715,57.0746,57.0884,38600.0
2005-08-02 12:30:00,82.53,82.58,82.51,82.52,28700.0,57.0954,57.1299,57.0815,57.0884,28700.0
2005-08-02 12:35:00,82.51,82.56,82.5,82.52,29000.0,57.0815,57.1161,57.0746,57.0884,29000.0
2005-08-02 12:40:00,82.52,82.6,82.47,82.55,42100.0,57.0884,57.1438,57.0538,57.1092,42100.0
2005-08-02 12:45:00,82.54,82.6,82.44,82.45,73600.0,57.1023,57.1438,57.0331,57.04,73600.0
2005-08-02 12:50:00,82.47,82.48,82.25,82.33,81200.0,57.0538,57.0608,56.9016,56.957,81200.0
2005-08-02 12:55:00,82.33,82.38,82.25,82.31,35300.0,56.957,56.9916,56.9016,56.9432,35300.0
2005-08-02 13:00:00,82.31,82.32,82.25,82.27,56200.0,56.9432,56.9501,56.9016,56.9155,56200.0
2005-08-02 13:05:00,82.26,82.35,82.24,82.28,33200.0,56.9086,56.9708,56.8947,56.9224,33200.0
2005-08-02 13:10:00,82.26,82.29,82.25,82.28,53200.0,56.9086,56.9293,56.9016,56.9224,53200.0
2005-08-02 13:15:00,82.28,82.38,82.24,82.38,57100.0,56.9224,56.9916,56.8947,56.9916,57100.0
2005-08-02 13:20:00,82.36,82.4,82.36,82.39,19300.0,56.9777,57.0054,56.9777,56.9985,19300.0
2005-08-02 13:25:00,82.38,82.42,82.35,82.4,37700.0,56.9916,57.0193,56.9708,57.0054,37700.0
2005-08-02 13:30:00,82.41,82.43,82.35,82.4,41800.0,57.0123,57.0262,56.9708,57.0054,41800.0
2005-08-02 13:35:00,82.41,82.46,82.4,82.4,62200.0,57.0123,57.0469,57.0054,57.0054,62200.0
2005-08-02 13:40:00,82.4,82.52,82.4,82.47,84200.0,57.0054,57.0884,57.0054,57.0538,84200.0
2005-08-02 13:45:00,82.47,82.49,82.39,82.41,75000.0,57.0538,57.0677,56.9985,57.0123,75000.0
2005-08-02 13:50:00,82.42,82.45,82.38,82.42,96800.0,57.0193,57.04,56.9916,57.0193,96800.0
2005-08-02 13:55:00,82.41,82.47,82.41,82.43,74800.0,57.0123,57.0538,57.0123,57.0262,74800.0
2005-08-02 14:00:00,82.43,82.55,82.4,82.52,94200.0,57.0262,57.1092,57.0054,57.0884,94200.0
2005-08-02 14:05:00,82.52,82.53,82.49,82.5,81300.0,57.0884,57.0954,57.0677,57.0746,81300.0
2005-08-02 14:10:00,82.5,82.6,82.5,82.59,65800.0,57.0746,57.1438,57.0746,57.1369,65800.0
2005-08-02 14:15:00,82.59,82.6,82.52,82.56,55500.0,57.1369,57.1438,57.0884,57.1161,55500.0
2005-08-02 14:20:00,82.56,82.6,82.51,82.53,61800.0,57.1161,57.1438,57.0815,57.0954,61800.0
2005-08-02 14:25:00,82.54,82.57,82.5,82.52,86300.0,57.1023,57.123,57.0746,57.0884,86300.0
2005-08-02 14:30:00,82.52,82.59,82.38,82.48,78000.0,57.0884,57.1369,56.9916,57.0608,78000.0
2005-08-02 14:35:00,82.47,82.53,82.47,82.51,34700.0,57.0538,57.0954,57.0538,57.0815,34700.0
2005-08-02 14:40:00,82.52,82.56,82.5,82.56,41100.0,57.0884,57.1161,57.0746,57.1161,41100.0
2005-08-02 14:45:00,82.55,82.75,82.54,82.68,108700.0,57.1092,57.2476,57.1023,57.1991,108700.0
2005-08-02 14:50:00,82.68,82.76,82.65,82.74,145700.0,57.1991,57.2545,57.1784,57.2406,145700.0
2005-08-02 14:55:00,82.73,82.81,82.59,82.66,115200.0,57.2337,57.2891,57.1369,57.1853,115200.0
2005-08-02 15:00:00,82.65,82.69,82.32,82.67,168000.0,57.1784,57.206,56.9501,57.1922,168000.0
2005-08-02 15:05:00,82.67,82.96,82.67,82.96,205500.0,57.1922,57.3928,57.1922,57.3928,205500.0
2005-08-02 15:10:00,82.96,82.96,82.77,82.91,121300.0,57.3928,57.3928,57.2614,57.3582,121300.0
2005-08-02 15:15:00,82.91,82.95,82.81,82.85,73400.0,57.3582,57.3859,57.2891,57.3167,73400.0
2005-08-02 15:20:00,82.86,82.95,82.81,82.84,117400.0,57.3236,57.3859,57.2891,57.3098,117400.0
2005-08-02 15:25:00,82.83,82.85,82.79,82.8,81500.0,57.3029,57.3167,57.2752,57.2821,81500.0
2005-08-02 15:30:00,82.8,82.93,82.79,82.89,91300.0,57.2821,57.3721,57.2752,57.3444,91300.0
2005-08-02 15:35:00,82.9,82.98,82.86,82.91,108200.0,57.3513,57.4067,57.3236,57.3582,108200.0
2005-08-02 15:40:00,82.9,82.95,82.84,82.88,120600.0,57.3513,57.3859,57.3098,57.3375,120600.0
2005-08-02 15:45:00,82.87,82.89,82.72,82.87,272800.0,57.3306,57.3444,57.2268,57.3306,272800.0
2005-08-02 15:50:00,82.86,82.91,82.73,82.76,337100.0,57.3236,57.3582,57.2337,57.2545,337100.0
2005-08-02 15:55:00,82.76,82.8,82.57,82.66,385100.0,57.2545,57.2821,57.123,57.1853,385100.0
2005-08-03 09:30:00,82.33,82.47,82.02,82.28,310900.0,56.957,57.0538,56.7425,56.9224,310900.0
2005-08-03 09:35:00,82.28,82.76,82.28,82.74,139800.0,56.9224,57.2545,56.9224,57.2406,139800.0
2005-08-03 09:40:00,82.75,82.88,82.58,82.69,155100.0,57.2476,57.3375,57.1299,57.206,155100.0
2005-08-03 09:45:00,82.69,82.69,82.53,82.63,96500.0,57.206,57.206,57.0954,57.1645,96500.0
2005-08-03 09:50:00,82.62,82.63,82.23,82.39,146500.0,57.1576,57.1645,56.8878,56.9985,146500.0
2005-08-03 09:55:00,82.42,82.57,82.39,82.52,92700.0,57.0193,57.123,56.9985,57.0884,92700.0
2005-08-03 10:00:00,82.52,82.76,82.47,82.6,119400.0,57.0884,57.2545,57.0538,57.1438,119400.0
2005-08-03 10:05:00,82.6,82.73,82.58,82.69,122100.0,57.1438,57.2337,57.1299,57.206,122100.0
2005-08-03 10:10:00,82.69,83.02,82.69,83.0,324600.0,57.206,57.4343,57.206,57.4205,324600.0
2005-08-03 10:15:00,83.0,83.4,82.97,83.23,568400.0,57.4205,57.6972,57.3997,57.5796,568400.0
2005-08-03 10:20:00,83.22,83.32,82.9,83.01,243700.0,57.5727,57.6419,57.3513,57.4274,243700.0
2005-08-03 10:25:00,83.0,83.25,82.93,83.19,171900.0,57.4205,57.5935,57.3721,57.5519,171900.0
2005-08-03 10:30:00,83.2,83.23,82.8,82.91,172700.0,57.5589,57.5796,57.2821,57.3582,172700.0
2005-08-03 10:35:00,82.93,83.04,82.9,82.96,91300.0,57.3721,57.4482,57.3513,57.3928,91300.0
2005-08-03 10:40:00,82.97,83.18,82.95,83.15,109200.0,57.3997,57.545,57.3859,57.5243,109200.0
2005-08-03 10:45:00,83.13,83.47,83.1,83.17,216100.0,57.5104,57.7457,57.4897,57.5381,216100.0
2005-08-03 10:50:00,83.18,83.18,82.8,83.03,153700.0,57.545,57.545,57.2821,57.4413,153700.0
2005-08-03 10:55:00,83.04,83.21,83.0,83.03,146400.0,57.4482,57.5658,57.4205,57.4413,146400.0
2005-08-03 11:00:00,83.04,83.39,83.04,83.22,174700.0,57.4482,57.6903,57.4482,57.5727,174700.0
2005-08-03 11:05:00,83.21,83.23,83.05,83.14,85500.0,57.5658,57.5796,57.4551,57.5174,85500.0
2005-08-03 11:10:00,83.14,83.18,83.07,83.13,78500.0,57.5174,57.545,57.4689,57.5104,78500.0
2005-08-03 11:15:00,83.13,83.5,83.13,83.39,210800.0,57.5104,57.7664,57.5104,57.6903,210800.0
2005-08-03 11:20:00,83.4,83.41,82.98,83.0,226300.0,57.6972,57.7041,57.4067,57.4205,226300.0
2005-08-03 11:25:00,83.0,83.08,82.86,82.93,170000.0,57.4205,57.4758,57.3236,57.3721,170000.0
2005-08-03 11:30:00,82.94,83.18,82.74,82.99,164100.0,57.379,57.545,57.2406,57.4136,164100.0
2005-08-03 11:35:00,82.99,83.09,82.94,83.04,58700.0,57.4136,57.4828,57.379,57.4482,58700.0
2005-08-03 11:40:00,83.04,83.1,82.97,83.07,130100.0,57.4482,57.4897,57.3997,57.4689,130100.0
2005-08-03 11:45:00,83.08,83.14,83.03,83.14,84200.0,57.4758,57.5174,57.4413,57.5174,84200.0
2005-08-03 11:50:00,83.14,83.27,83.08,83.21,41900.0,57.5174,57.6073,57.4758,57.5658,41900.0
2005-08-03 11:55:00,83.2,83.3,83.1,83.28,66100.0,57.5589,57.628,57.4897,57.6142,66100.0
2005-08-03 12:00:00,83.28,83.33,83.22,83.3,94500.0,57.6142,57.6488,57.5727,57.628,94500.0
2005-08-03 12:05:00,83.3,83.5,83.29,83.49,86600.0,57.628,57.7664,57.6211,57.7595,86600.0
2005-08-03 12:10:00,83.47,83.64,83.42,83.5,150200.0,57.7457,57.8633,57.7111,57.7664,150200.0
2005-08-03 12:15:00,83.51,83.55,83.31,83.39,133400.0,57.7733,57.801,57.635,57.6903,133400.0
2005-08-03 12:20:00,83.39,83.5,83.29,83.4,78700.0,57.6903,57.7664,57.6211,57.6972,78700.0
2005-08-03 12:25:00,83.4,83.5,83.35,83.39,93900.0,57.6972,57.7664,57.6626,57.6903,93900.0
2005-08-03 12:30:00,83.39,83.44,83.35,83.43,83000.0,57.6903,57.7249,57.6626,57.718,83000.0
2005-08-03 12:35:00,83.41,83.43,83.34,83.36,89800.0,57.7041,57.718,57.6557,57.6696,89800.0
2005-08-03 12:40:00,83.36,83.4,83.28,83.33,85800.0,57.6696,57.6972,57.6142,57.6488,85800.0
2005-08-03 12:45:00,83.33,83.4,83.3,83.38,50300.0,57.6488,57.6972,57.628,57.6834,50300.0
2005-08-03 12:50:00,83.37,83.42,83.33,83.35,73500.0,57.6765,57.7111,57.6488,57.6626,73500.0
2005-08-03 12:55:00,83.36,83.38,83.19,83.29,96300.0,57.6696,57.6834,57.5519,57.6211,96300.0
2005-08-03 13:00:00,83.29,83.32,83.28,83.29,113700.0,57.6211,57.6419,57.6142,57.6211,113700.0
2005-08-03 13:05:00,83.3,83.3,83.04,83.21,79500.0,57.628,57.628,57.4482,57.5658,79500.0
2005-08-03 13:10:00,83.2,83.29,83.13,83.16,52600.0,57.5589,57.6211,57.5104,57.5312,52600.0
2005-08-03 13:15:00,83.16,83.25,83.13,83.24,36600.0,57.5312,57.5935,57.5104,57.5865,36600.0
2005-08-03 13:20:00,83.22,83.29,83.19,83.29,26400.0,57.5727,57.6211,57.5519,57.6211,26400.0
2005-08-03 13:25:00,83.28,83.42,83.27,83.4,46300.0,57.6142,57.7111,57.6073,57.6972,46300.0
2005-08-03 13:30:00,83.4,83.4,83.23,83.32,33700.0,57.6972,57.6972,57.5796,57.6419,33700.0
2005-08-03 13:35:00,83.3,83.39,83.26,83.26,30300.0,57.628,57.6903,57.6004,57.6004,30300.0
2005-08-03 13:40:00,83.25,83.5,83.25,83.41,45600.0,57.5935,57.7664,57.5935,57.7041,45600.0
2005-08-03 13:45:00,83.38,83.41,83.35,83.35,15900.0,57.6834,57.7041,57.6626,57.6626,15900.0
2005-08-03 13:50:00,83.35,83.4,83.3,83.3,30300.0,57.6626,57.6972,57.628,57.628,30300.0
2005-08-03 13:55:00,83.3,83.4,83.29,83.36,52800.0,57.628,57.6972,57.6211,57.6696,52800.0
2005-08-03 14:00:00,83.4,83.57,83.37,83.54,62700.0,57.6972,57.8148,57.6765,57.7941,62700.0
2005-08-03 14:05:00,83.53,83.6,83.47,83.55,155900.0,57.7872,57.8356,57.7457,57.801,155900.0
2005-08-03 14:10:00,83.52,83.56,83.39,83.4,39800.0,57.7802,57.8079,57.6903,57.6972,39800.0
2005-08-03 14:15:00,83.4,83.55,83.39,83.51,58300.0,57.6972,57.801,57.6903,57.7733,58300.0
2005-08-03 14:20:00,83.5,83.52,83.4,83.4,58600.0,57.7664,57.7802,57.6972,57.6972,58600.0
2005-08-03 14:25:00,83.4,83.42,83.27,83.31,122900.0,57.6972,57.7111,57.6073,57.635,122900.0
2005-08-03 14:30:00,83.3,83.4,83.3,83.31,62600.0,57.628,57.6972,57.628,57.635,62600.0
2005-08-03 14:35:00,83.33,83.4,83.29,83.34,27600.0,57.6488,57.6972,57.6211,57.6557,27600.0
2005-08-03 14:40:00,83.35,83.44,83.32,83.34,76200.0,57.6626,57.7249,57.6419,57.6557,76200.0
2005-08-03 14:45:00,83.33,83.35,83.11,83.16,95000.0,57.6488,57.6626,57.4966,57.5312,95000.0
2005-08-03 14:50:00,83.16,83.23,83.06,83.09,82000.0,57.5312,57.5796,57.462,57.4828,82000.0
2005-08-03 14:55:00,83.11,83.32,83.1,83.3,54500.0,57.4966,57.6419,57.4897,57.628,54500.0
2005-08-03 15:00:00,83.27,83.3,83.23,83.26,76000.0,57.6073,57.628,57.5796,57.6004,76000.0
2005-08-03 15:05:00,83.26,83.33,83.13,83.33,53300.0,57.6004,57.6488,57.5104,57.6488,53300.0
2005-08-03 15:10:00,83.33,83.46,83.28,83.42,75300.0,57.6488,57.7387,57.6142,57.7111,75300.0
2005-08-03 15:15:00,83.4,83.48,83.31,83.34,56600.0,57.6972,57.7526,57.635,57.6557,56600.0
2005-08-03 15:20:00,83.31,83.38,83.28,83.31,94300.0,57.635,57.6834,57.6142,57.635,94300.0
2005-08-03 15:25:00,83.31,83.38,83.3,83.35,132100.0,57.635,57.6834,57.628,57.6626,132100.0
2005-08-03 15:30:00,83.35,83.52,83.34,83.5,119800.0,57.6626,57.7802,57.6557,57.7664,119800.0
2005-08-03 15:35:00,83.51,83.56,83.43,83.52,137800.0,57.7733,57.8079,57.718,57.7802,137800.0
2005-08-03 15:40:00,83.52,83.89,83.51,83.85,250000.0,57.7802,58.0362,57.7733,58.0085,250000.0
2005-08-03 15:45:00,83.86,83.96,83.75,83.89,195100.0,58.0155,58.0846,57.9394,58.0362,195100.0
2005-08-03 15:50:00,83.89,83.96,83.21,83.77,165100.0,58.0362,58.0846,57.5658,57.9532,165100.0
2005-08-03 15:55:00,83.77,83.98,83.75,83.98,273500.0,57.9532,58.0985,57.9394,58.0985,273500.0
2005-08-04 09:30:00,83.58,83.66,83.19,83.36,457800.0,57.8218,57.8771,57.5519,57.6696,457800.0
2005-08-04 09:35:00,83.32,83.72,83.23,83.54,191700.0,57.6419,57.9186,57.5796,57.7941,191700.0
2005-08-04 09:40:00,83.51,83.54,83.28,83.35,100000.0,57.7733,57.7941,57.6142,57.6626,100000.0
2005-08-04 09:45:00,83.38,83.41,83.11,83.15,170500.0,57.6834,57.7041,57.4966,57.5243,170500.0
2005-08-04 09:50:00,83.18,83.21,83.0,83.16,191900.0,57.545,57.5658,57.4205,57.5312,191900.0
2005-08-04 09:55:00,83.1,83.22,83.01,83.14,169800.0,57.4897,57.5727,57.4274,57.5174,169800.0
2005-08-04 10:00:00,83.14,83.21,83.04,83.06,149700.0,57.5174,57.5658,57.4482,57.462,149700.0
2005-08-04 10:05:00,83.07,83.08,82.9,82.9,214200.0,57.4689,57.4758,57.3513,57.3513,214200.0
2005-08-04 10:10:00,82.91,83.05,82.73,83.05,265000.0,57.3582,57.4551,57.2337,57.4551,265000.0
2005-08-04 10:15:00,83.04,83.23,83.03,83.17,127500.0,57.4482,57.5796,57.4413,57.5381,127500.0
2005-08-04 10:20:00,83.17,83.25,83.13,83.18,113700.0,57.5381,57.5935,57.5104,57.545,113700.0
2005-08-04 10:25:00,83.18,83.29,83.11,83.24,88100.0,57.545,57.6211,57.4966,57.5865,88100.0
2005-08-04 10:30:00,83.25,83.3,83.0,83.12,94500.0,57.5935,57.628,57.4205,57.5035,94500.0
2005-08-04 10:35:00,83.13,83.15,83.0,83.12,61600.0,57.5104,57.5243,57.4205,57.5035,61600.0
2005-08-04 10:40:00,83.13,83.18,83.05,83.09,81400.0,57.5104,57.545,57.4551,57.4828,81400.0
2005-08-04 10:45:00,83.09,83.11,83.03,83.06,47000.0,57.4828,57.4966,57.4413,57.462,47000.0
2005-08-04 10:50:00,83.06,83.06,83.0,83.02,47900.0,57.462,57.462,57.4205,57.4343,47900.0
2005-08-04 10:55:00,83.02,83.09,83.0,83.02,38300.0,57.4343,57.4828,57.4205,57.4343,38300.0
2005-08-04 11:00:00,83.02,83.09,83.0,83.02,254400.0,57.4343,57.4828,57.4205,57.4343,254400.0
2005-08-04 11:05:00,83.01,83.06,83.0,83.02,81400.0,57.4274,57.462,57.4205,57.4343,81400.0
2005-08-04 11:10:00,83.02,83.18,82.85,82.85,148700.0,57.4343,57.545,57.3167,57.3167,148700.0
2005-08-04 11:15:00,82.86,82.87,82.82,82.85,64000.0,57.3236,57.3306,57.296,57.3167,64000.0
2005-08-04 11:20:00,82.85,82.92,82.82,82.9,137000.0,57.3167,57.3652,57.296,57.3513,137000.0
2005-08-04 11:25:00,82.9,82.93,82.82,82.86,60700.0,57.3513,57.3721,57.296,57.3236,60700.0
2005-08-04 11:30:00,82.86,82.87,82.65,82.67,114300.0,57.3236,57.3306,57.1784,57.1922,114300.0
2005-08-04 11:35:00,82.66,82.74,82.64,82.68,122700.0,57.1853,57.2406,57.1715,57.1991,122700.0
2005-08-04 11:40:00,82.68,82.75,82.67,82.67,84300.0,57.1991,57.2476,57.1922,57.1922,84300.0
2005-08-04 11:45:00,82.67,82.69,82.4,82.41,175300.0,57.1922,57.206,57.0054,57.0123,175300.0
2005-08-04 11:50:00,82.42,82.6,82.39,82.46,211300.0,57.0193,57.1438,56.9985,57.0469,211300.0
2005-08-04 11:55:00,82.45,82.45,82.22,82.22,173600.0,57.04,57.04,56.8809,56.8809,173600.0
2005-08-04 12:00:00,82.24,82.24,82.11,82.14,175800.0,56.8947,56.8947,56.8048,56.8255,175800.0
2005-08-04 12:05:00,82.12,82.26,82.07,82.21,177200.0,56.8117,56.9086,56.7771,56.874,177200.0
2005-08-04 12:10:00,82.21,82.38,82.2,82.3,150000.0,56.874,56.9916,56.8671,56.9362,150000.0
2005-08-04 12:15:00,82.32,82.47,82.3,82.37,85000.0,56.9501,57.0538,56.9362,56.9847,85000.0
2005-08-04 12:20:00,82.36,82.37,82.23,82.25,81900.0,56.9777,56.9847,56.8878,56.9016,81900.0
2005-08-04 12:25:00,82.25,82.37,82.21,82.37,111200.0,56.9016,56.9847,56.874,56.9847,111200.0
2005-08-04 12:30:00,82.37,82.6,82.36,82.6,140100.0,56.9847,57.1438,56.9777,57.1438,140100.0
2005-08-04 12:35:00,82.6,82.76,82.49,82.75,160800.0,57.1438,57.2545,57.0677,57.2476,160800.0
2005-08-04 12:40:00,82.74,82.88,82.73,82.85,151800.0,57.2406,57.3375,57.2337,57.3167,151800.0
2005-08-04 12:45:00,82.85,82.98,82.83,82.94,168500.0,57.3167,57.4067,57.3029,57.379,168500.0
2005-08-04 12:50:00,82.93,82.93,82.73,82.73,88900.0,57.3721,57.3721,57.2337,57.2337,88900.0
2005-08-04 12:55:00,82.75,82.84,82.67,82.7,50800.0,57.2476,57.3098,57.1922,57.213,50800.0
2005-08-04 13:00:00,82.72,82.79,82.65,82.73,70700.0,57.2268,57.2752,57.1784,57.2337,70700.0
2005-08-04 13:05:00,82.74,82.79,82.69,82.69,44800.0,57.2406,57.2752,57.206,57.206,44800.0
2005-08-04 13:10:00,82.7,82.76,82.66,82.74,33400.0,57.213,57.2545,57.1853,57.2406,33400.0
2005-08-04 13:15:00,82.76,82.81,82.69,82.71,43000.0,57.2545,57.2891,57.206,57.2199,43000.0
2005-08-04 13:20:00,82.71,82.78,82.71,82.71,63900.0,57.2199,57.2683,57.2199,57.2199,63900.0
2005-08-04 13:25:00,82.71,82.8,82.63,82.77,42600.0,57.2199,57.2821,57.1645,57.2614,42600.0
2005-08-04 13:30:00,82.78,82.84,82.67,82.79,78600.0,57.2683,57.3098,57.1922,57.2752,78600.0
2005-08-04 13:35:00,82.8,82.84,82.7,82.81,64100.0,57.2821,57.3098,57.213,57.2891,64100.0
2005-08-04 13:40:00,82.8,82.9,82.79,82.88,74300.0,57.2821,57.3513,57.2752,57.3375,74300.0
2005-08-04 13:45:00,82.88,83.02,82.86,82.93,192000.0,57.3375,57.4343,57.3236,57.3721,192000.0
2005-08-04 13:50:00,82.94,82.99,82.84,82.94,131000.0,57.379,57.4136,57.3098,57.379,131000.0
2005-08-04 13:55:00,82.94,83.09,82.93,83.08,131800.0,57.379,57.4828,57.3721,57.4758,131800.0
2005-08-04 14:00:00,83.08,83.19,83.02,83.03,88200.0,57.4758,57.5519,57.4343,57.4413,88200.0
2005-08-04 14:05:00,83.04,83.09,83.0,83.03,27000.0,57.4482,57.4828,57.4205,57.4413,27000.0
2005-08-04 14:10:00,83.03,83.03,82.97,82.98,48500.0,57.4413,57.4413,57.3997,57.4067,48500.0
2005-08-04 14:15:00,82.97,82.97,82.75,82.87,71200.0,57.3997,57.3997,57.2476,57.3306,71200.0
2005-08-04 14:20:00,82.86,82.95,82.77,82.92,24600.0,57.3236,57.3859,57.2614,57.3652,24600.0
2005-08-04 14:25:00,82.92,82.98,82.87,82.91,54800.0,57.3652,57.4067,57.3306,57.3582,54800.0
2005-08-04 14:30:00,82.93,82.93,82.75,82.82,85000.0,57.3721,57.3721,57.2476,57.296,85000.0
2005-08-04 14:35:00,82.83,82.87,82.76,82.76,33300.0,57.3029,57.3306,57.2545,57.2545,33300.0
2005-08-04 14:40:00,82.76,83.0,82.75,82.84,109000.0,57.2545,57.4205,57.2476,57.3098,109000.0
2005-08-04 14:45:00,82.85,82.86,82.74,82.76,47500.0,57.3167,57.3236,57.2406,57.2545,47500.0
2005-08-04 14:50:00,82.76,82.79,82.66,82.76,60800.0,57.2545,57.2752,57.1853,57.2545,60800.0
2005-08-04 14:55:00,82.75,82.85,82.75,82.75,27400.0,57.2476,57.3167,57.2476,57.2476,27400.0
2005-08-04 15:00:00,82.76,82.85,82.75,82.8,45200.0,57.2545,57.3167,57.2476,57.2821,45200.0
2005-08-04 15:05:00,82.8,82.92,82.79,82.8,99300.0,57.2821,57.3652,57.2752,57.2821,99300.0
2005-08-04 15:10:00,82.82,82.96,82.76,82.81,84600.0,57.296,57.3928,57.2545,57.2891,84600.0
2005-08-04 15:15:00,82.81,82.85,82.76,82.85,33700.0,57.2891,57.3167,57.2545,57.3167,33700.0
2005-08-04 15:20:00,82.85,82.9,82.82,82.9,38000.0,57.3167,57.3513,57.296,57.3513,38000.0
2005-08-04 15:25:00,82.9,82.98,82.89,82.96,222400.0,57.3513,57.4067,57.3444,57.3928,222400.0
2005-08-04 15:30:00,82.95,83.0,82.81,82.82,121800.0,57.3859,57.4205,57.2891,57.296,121800.0
2005-08-04 15:35:00,82.82,82.84,82.79,82.82,80100.0,57.296,57.3098,57.2752,57.296,80100.0
2005-08-04 15:40:00,82.81,82.82,82.78,82.81,119800.0,57.2891,57.296,57.2683,57.2891,119800.0
2005-08-04 15:45:00,82.8,82.94,82.79,82.88,169100.0,57.2821,57.379,57.2752,57.3375,169100.0
2005-08-04 15:50:00,82.88,82.89,82.62,82.63,99000.0,57.3375,57.3444,57.1576,57.1645,99000.0
2005-08-04 15:55:00,82.63,82.69,82.6,82.67,170900.0,57.1645,57.206,57.1438,57.1922,170900.0
2005-08-05 09:30:00,82.22,83.04,82.2,82.96,387000.0,56.8809,57.4482,56.8671,57.3928,387000.0
2005-08-05 09:35:00,82.96,83.07,82.71,82.79,210400.0,57.3928,57.4689,57.2199,57.2752,210400.0
2005-08-05 09:40:00,82.79,83.1,82.62,82.7,119100.0,57.2752,57.4897,57.1576,57.213,119100.0
2005-08-05 09:45:00,82.7,82.88,82.65,82.85,102200.0,57.213,57.3375,57.1784,57.3167,102200.0
2005-08-05 09:50:00,82.87,82.9,82.6,82.65,102000.0,57.3306,57.3513,57.1438,57.1784,102000.0
2005-08-05 09:55:00,82.65,82.76,82.55,82.57,100200.0,57.1784,57.2545,57.1092,57.123,100200.0
2005-08-05 10:00:00,82.57,82.57,82.12,82.19,151900.0,57.123,57.123,56.8117,56.8601,151900.0
2005-08-05 10:05:00,82.19,82.41,82.1,82.32,105700.0,56.8601,57.0123,56.7979,56.9501,105700.0
2005-08-05 10:10:00,82.3,82.51,82.26,82.45,222300.0,56.9362,57.0815,56.9086,57.04,222300.0
2005-08-05 10:15:00,82.43,82.48,82.15,82.23,66800.0,57.0262,57.0608,56.8325,56.8878,66800.0
2005-08-05 10:20:00,82.22,82.28,82.07,82.14,91200.0,56.8809,56.9224,56.7771,56.8255,91200.0
2005-08-05 10:25:00,82.14,82.2,82.05,82.05,60300.0,56.8255,56.8671,56.7633,56.7633,60300.0
2005-08-05 10:30:00,82.05,82.05,81.84,82.02,175500.0,56.7633,56.7633,56.618,56.7425,175500.0
2005-08-05 10:35:00,82.02,82.02,81.64,81.68,146000.0,56.7425,56.7425,56.4796,56.5073,146000.0
2005-08-05 10:40:00,81.65,81.81,81.58,81.61,141600.0,56.4866,56.5972,56.4381,56.4589,141600.0
2005-08-05 10:45:00,81.61,81.61,81.45,81.61,184500.0,56.4589,56.4589,56.3482,56.4589,184500.0
2005-08-05 10:50:00,81.6,81.76,81.58,81.68,91200.0,56.452,56.5627,56.4381,56.5073,91200.0
2005-08-05 10:55:00,81.68,81.79,81.57,81.6,67000.0,56.5073,56.5834,56.4312,56.452,67000.0
2005-08-05 11:00:00,81.6,81.6,81.49,81.53,66000.0,56.452,56.452,56.3759,56.4035,66000.0
2005-08-05 11:05:00,81.55,81.6,81.4,81.58,121700.0,56.4174,56.452,56.3136,56.4381,121700.0
2005-08-05 11:10:00,81.58,81.6,81.4,81.46,106600.0,56.4381,56.452,56.3136,56.3551,106600.0
2005-08-05 11:15:00,81.46,81.46,81.37,81.43,78100.0,56.3551,56.3551,56.2928,56.3344,78100.0
2005-08-05 11:20:00,81.43,81.63,81.4,81.62,77200.0,56.3344,56.4727,56.3136,56.4658,77200.0
2005-08-05 11:25:00,81.6,81.62,81.42,81.44,96900.0,56.452,56.4658,56.3274,56.3413,96900.0
2005-08-05 11:30:00,81.44,81.54,81.42,81.49,131600.0,56.3413,56.4105,56.3274,56.3759,131600.0
2005-08-05 11:35:00,81.48,81.52,81.39,81.45,32300.0,56.3689,56.3966,56.3067,56.3482,32300.0
2005-08-05 11:40:00,81.46,81.49,81.38,81.49,71100.0,56.3551,56.3759,56.2998,56.3759,71100.0
2005-08-05 11:45:00,81.5,81.65,81.46,81.65,56600.0,56.3828,56.4866,56.3551,56.4866,56600.0
2005-08-05 11:50:00,81.66,81.67,81.46,81.52,78500.0,56.4935,56.5004,56.3551,56.3966,78500.0
2005-08-05 11:55:00,81.53,81.61,81.52,81.6,41700.0,56.4035,56.4589,56.3966,56.452,41700.0
2005-08-05 12:00:00,81.6,81.77,81.6,81.72,60000.0,56.452,56.5696,56.452,56.535,60000.0
2005-08-05 12:05:00,81.72,81.81,81.65,81.75,77300.0,56.535,56.5972,56.4866,56.5557,77300.0
2005-08-05 12:10:00,81.75,81.78,81.7,81.7,35500.0,56.5557,56.5765,56.5211,56.5211,35500.0
2005-08-05 12:15:00,81.73,81.77,81.57,81.7,113200.0,56.5419,56.5696,56.4312,56.5211,113200.0
2005-08-05 12:20:00,81.73,81.96,81.65,81.9,81200.0,56.5419,56.701,56.4866,56.6595,81200.0
2005-08-05 12:25:00,81.9,82.01,81.89,82.0,40000.0,56.6595,56.7356,56.6526,56.7287,40000.0
2005-08-05 12:30:00,82.0,82.1,81.99,82.01,51200.0,56.7287,56.7979,56.7218,56.7356,51200.0
2005-08-05 12:35:00,82.01,82.02,81.95,82.0,40200.0,56.7356,56.7425,56.6941,56.7287,40200.0
2005-08-05 12:40:00,82.0,82.01,81.98,82.0,44400.0,56.7287,56.7356,56.7149,56.7287,44400.0
2005-08-05 12:45:00,82.0,82.01,81.95,81.95,76000.0,56.7287,56.7356,56.6941,56.6941,76000.0
2005-08-05 12:50:00,81.95,81.95,81.9,81.9,35000.0,56.6941,56.6941,56.6595,56.6595,35000.0
2005-08-05 12:55:00,81.9,81.93,81.9,81.91,21200.0,56.6595,56.6803,56.6595,56.6664,21200.0
2005-08-05 13:00:00,81.91,81.92,81.9,81.92,14500.0,56.6664,56.6733,56.6595,56.6733,14500.0
2005-08-05 13:05:00,81.92,82.0,81.91,82.0,20300.0,56.6733,56.7287,56.6664,56.7287,20300.0
2005-08-05 13:10:00,81.98,82.34,81.97,82.16,75800.0,56.7149,56.9639,56.7079,56.8394,75800.0
2005-08-05 13:15:00,82.14,82.14,82.03,82.1,50800.0,56.8255,56.8255,56.7494,56.7979,50800.0
2005-08-05 13:20:00,82.1,82.13,82.06,82.06,31100.0,56.7979,56.8186,56.7702,56.7702,31100.0
2005-08-05 13:25:00,82.05,82.05,81.99,82.01,53300.0,56.7633,56.7633,56.7218,56.7356,53300.0
2005-08-05 13:30:00,82.0,82.01,81.96,81.96,20800.0,56.7287,56.7356,56.701,56.701,20800.0
2005-08-05 13:35:00,81.96,81.99,81.9,81.95,38200.0,56.701,56.7218,56.6595,56.6941,38200.0
2005-08-05 13:40:00,81.95,81.99,81.95,81.95,14400.0,56.6941,56.7218,56.6941,56.6941,14400.0
2005-08-05 13:45:00,81.95,81.96,81.92,81.95,41400.0,56.6941,56.701,56.6733,56.6941,41400.0
2005-08-05 13:50:00,81.95,81.97,81.92,81.92,24900.0,56.6941,56.7079,56.6733,56.6733,24900.0
2005-08-05 13:55:00,81.93,81.95,81.91,81.93,10800.0,56.6803,56.6941,56.6664,56.6803,10800.0
2005-08-05 14:00:00,81.93,81.99,81.89,81.95,19000.0,56.6803,56.7218,56.6526,56.6941,19000.0
2005-08-05 14:05:00,81.95,82.01,81.95,82.0,35700.0,56.6941,56.7356,56.6941,56.7287,35700.0
2005-08-05 14:10:00,81.99,82.01,81.93,81.95,77500.0,56.7218,56.7356,56.6803,56.6941,77500.0
2005-08-05 14:15:00,81.93,81.98,81.9,81.93,26000.0,56.6803,56.7149,56.6595,56.6803,26000.0
2005-08-05 14:20:00,81.94,81.94,81.84,81.85,39100.0,56.6872,56.6872,56.618,56.6249,39100.0
2005-08-05 14:25:00,81.86,81.93,81.8,81.89,40100.0,56.6318,56.6803,56.5903,56.6526,40100.0
2005-08-05 14:30:00,81.87,82.1,81.87,82.07,24800.0,56.6388,56.7979,56.6388,56.7771,24800.0
2005-08-05 14:35:00,82.08,82.13,82.0,82.0,76600.0,56.784,56.8186,56.7287,56.7287,76600.0
2005-08-05 14:40:00,82.0,82.03,81.93,82.01,32000.0,56.7287,56.7494,56.6803,56.7356,32000.0
2005-08-05 14:45:00,82.0,82.05,81.96,82.01,53600.0,56.7287,56.7633,56.701,56.7356,53600.0
2005-08-05 14:50:00,82.01,82.05,81.95,82.0,35600.0,56.7356,56.7633,56.6941,56.7287,35600.0
2005-08-05 14:55:00,82.02,82.02,81.98,82.0,27500.0,56.7425,56.7425,56.7149,56.7287,27500.0
2005-08-05 15:00:00,82.0,82.11,81.97,82.05,33500.0,56.7287,56.8048,56.7079,56.7633,33500.0
2005-08-05 15:05:00,82.04,82.08,81.98,82.0,24800.0,56.7564,56.784,56.7149,56.7287,24800.0
2005-08-05 15:10:00,82.0,82.01,81.95,81.96,32400.0,56.7287,56.7356,56.6941,56.701,32400.0
2005-08-05 15:15:00,81.95,81.99,81.95,81.97,31400.0,56.6941,56.7218,56.6941,56.7079,31400.0
2005-08-05 15:20:00,81.97,82.04,81.97,82.01,72100.0,56.7079,56.7564,56.7079,56.7356,72100.0
2005-08-05 15:25:00,82.0,82.0,81.9,81.97,65000.0,56.7287,56.7287,56.6595,56.7079,65000.0
2005-08-05 15:30:00,81.98,82.17,81.96,82.01,90700.0,56.7149,56.8463,56.701,56.7356,90700.0
2005-08-05 15:35:00,82.0,82.15,82.0,82.03,32300.0,56.7287,56.8325,56.7287,56.7494,32300.0
2005-08-05 15:40:00,82.03,82.04,81.98,82.0,48700.0,56.7494,56.7564,56.7149,56.7287,48700.0
2005-08-05 15:45:00,82.0,82.06,81.99,82.04,96700.0,56.7287,56.7702,56.7218,56.7564,96700.0
2005-08-05 15:50:00,82.06,82.11,81.91,81.91,68700.0,56.7702,56.8048,56.6664,56.6664,68700.0
2005-08-05 15:55:00,81.91,82.13,81.9,81.9,128900.0,56.6664,56.8186,56.6595,56.6595,128900.0
2005-08-08 09:30:00,81.9,82.09,81.86,82.05,205400.0,56.6595,56.791,56.6318,56.7633,205400.0
2005-08-08 09:35:00,82.05,82.39,82.03,82.09,139100.0,56.7633,56.9985,56.7494,56.791,139100.0
2005-08-08 09:40:00,82.07,82.08,81.75,81.79,145500.0,56.7771,56.784,56.5557,56.5834,145500.0
2005-08-08 09:45:00,81.8,81.85,81.55,81.75,101800.0,56.5903,56.6249,56.4174,56.5557,101800.0
2005-08-08 09:50:00,81.76,82.13,81.76,82.1,116000.0,56.5627,56.8186,56.5627,56.7979,116000.0
2005-08-08 09:55:00,82.1,82.1,81.96,82.05,74300.0,56.7979,56.7979,56.701,56.7633,74300.0
2005-08-08 10:00:00,82.07,82.36,82.05,82.3,109200.0,56.7771,56.9777,56.7633,56.9362,109200.0
2005-08-08 10:05:00,82.29,82.4,82.06,82.07,105100.0,56.9293,57.0054,56.7702,56.7771,105100.0
2005-08-08 10:10:00,82.08,82.16,81.81,81.81,143100.0,56.784,56.8394,56.5972,56.5972,143100.0
2005-08-08 10:15:00,81.8,82.1,81.06,81.38,302300.0,56.5903,56.7979,56.0784,56.2998,302300.0
2005-08-08 10:20:00,81.4,81.45,81.22,81.29,138700.0,56.3136,56.3482,56.1891,56.2375,138700.0
2005-08-08 10:25:00,81.29,81.49,81.26,81.46,94000.0,56.2375,56.3759,56.2167,56.3551,94000.0
2005-08-08 10:30:00,81.49,81.49,81.2,81.21,105600.0,56.3759,56.3759,56.1752,56.1822,105600.0
2005-08-08 10:35:00,81.21,81.22,80.9,81.12,188000.0,56.1822,56.1891,55.9677,56.1199,188000.0
2005-08-08 10:40:00,81.12,81.13,80.85,80.87,178400.0,56.1199,56.1268,55.9331,55.9469,178400.0
2005-08-08 10:45:00,80.87,81.03,80.84,81.0,141700.0,55.9469,56.0576,55.9262,56.0369,141700.0
2005-08-08 10:50:00,80.99,81.01,80.77,80.8,121700.0,56.03,56.0438,55.8778,55.8985,121700.0
2005-08-08 10:55:00,80.8,80.95,80.8,80.82,124600.0,55.8985,56.0023,55.8985,55.9124,124600.0
2005-08-08 11:00:00,80.82,80.9,80.76,80.82,115100.0,55.9124,55.9677,55.8708,55.9124,115100.0
2005-08-08 11:05:00,80.82,80.99,80.82,80.9,67400.0,55.9124,56.03,55.9124,55.9677,67400.0
2005-08-08 11:10:00,80.9,81.03,80.9,81.01,26600.0,55.9677,56.0576,55.9677,56.0438,26600.0
2005-08-08 11:15:00,81.02,81.07,80.95,81.03,87900.0,56.0507,56.0853,56.0023,56.0576,87900.0
2005-08-08 11:20:00,81.04,81.15,81.03,81.04,82100.0,56.0645,56.1406,56.0576,56.0645,82100.0
2005-08-08 11:25:00,81.03,81.06,80.95,80.95,25400.0,56.0576,56.0784,56.0023,56.0023,25400.0
2005-08-08 11:30:00,80.97,81.17,80.97,81.1,74400.0,56.0161,56.1545,56.0161,56.1061,74400.0
2005-08-08 11:35:00,81.1,81.18,81.09,81.16,57300.0,56.1061,56.1614,56.0991,56.1476,57300.0
2005-08-08 11:40:00,81.16,81.25,81.12,81.14,69000.0,56.1476,56.2098,56.1199,56.1337,69000.0
2005-08-08 11:45:00,81.14,81.21,81.11,81.19,37800.0,56.1337,56.1822,56.113,56.1683,37800.0
2005-08-08 11:50:00,81.18,81.21,81.14,81.2,23800.0,56.1614,56.1822,56.1337,56.1752,23800.0
2005-08-08 11:55:00,81.2,81.25,81.14,81.15,29500.0,56.1752,56.2098,56.1337,56.1406,29500.0
2005-08-08 12:00:00,81.13,81.14,81.01,81.02,44500.0,56.1268,56.1337,56.0438,56.0507,44500.0
2005-08-08 12:05:00,81.03,81.06,81.02,81.04,9500.0,56.0576,56.0784,56.0507,56.0645,9500.0
2005-08-08 12:10:00,81.05,81.22,81.05,81.14,47500.0,56.0715,56.1891,56.0715,56.1337,47500.0
2005-08-08 12:15:00,81.14,81.23,81.07,81.15,46900.0,56.1337,56.196,56.0853,56.1406,46900.0
2005-08-08 12:20:00,81.14,81.19,80.98,80.98,287900.0,56.1337,56.1683,56.023,56.023,287900.0
2005-08-08 12:25:00,80.99,81.05,80.9,80.91,257900.0,56.03,56.0715,55.9677,55.9746,257900.0
2005-08-08 12:30:00,80.9,80.9,80.77,80.78,98700.0,55.9677,55.9677,55.8778,55.8847,98700.0
2005-08-08 12:35:00,80.78,80.78,80.42,80.5,223400.0,55.8847,55.8847,55.6356,55.691,223400.0
2005-08-08 12:40:00,80.51,80.55,80.44,80.45,91500.0,55.6979,55.7256,55.6495,55.6564,91500.0
2005-08-08 12:45:00,80.44,80.57,80.4,80.55,177200.0,55.6495,55.7394,55.6218,55.7256,177200.0
2005-08-08 12:50:00,80.53,80.58,80.46,80.54,60000.0,55.7117,55.7463,55.6633,55.7186,60000.0
2005-08-08 12:55:00,80.54,80.54,80.4,80.4,93300.0,55.7186,55.7186,55.6218,55.6218,93300.0
2005-08-08 13:00:00,80.4,80.43,80.25,80.39,139100.0,55.6218,55.6425,55.518,55.6149,139100.0
2005-08-08 13:05:00,80.39,80.5,80.25,80.29,91400.0,55.6149,55.691,55.518,55.5457,91400.0
2005-08-08 13:10:00,80.3,80.34,80.1,80.15,123600.0,55.5526,55.5803,55.4142,55.4488,123600.0
2005-08-08 13:15:00,80.17,80.2,80.1,80.12,86300.0,55.4627,55.4834,55.4142,55.4281,86300.0
2005-08-08 13:20:00,80.15,80.27,80.15,80.25,91300.0,55.4488,55.5319,55.4488,55.518,91300.0
2005-08-08 13:25:00,80.25,80.31,80.24,80.31,139100.0,55.518,55.5595,55.5111,55.5595,139100.0
2005-08-08 13:30:00,80.3,80.33,80.27,80.33,68700.0,55.5526,55.5734,55.5319,55.5734,68700.0
2005-08-08 13:35:00,80.34,80.42,80.33,80.41,55000.0,55.5803,55.6356,55.5734,55.6287,55000.0
2005-08-08 13:40:00,80.4,80.44,80.36,80.4,139600.0,55.6218,55.6495,55.5941,55.6218,139600.0
2005-08-08 13:45:00,80.39,80.43,80.33,80.42,79300.0,55.6149,55.6425,55.5734,55.6356,79300.0
2005-08-08 13:50:00,80.42,80.53,80.39,80.49,99500.0,55.6356,55.7117,55.6149,55.6841,99500.0
2005-08-08 13:55:00,80.49,80.63,80.46,80.57,57100.0,55.6841,55.7809,55.6633,55.7394,57100.0
2005-08-08 14:00:00,80.57,80.58,80.38,80.42,106200.0,55.7394,55.7463,55.608,55.6356,106200.0
2005-08-08 14:05:00,80.42,80.46,80.31,80.38,158700.0,55.6356,55.6633,55.5595,55.608,158700.0
2005-08-08 14:10:00,80.37,80.38,80.23,80.25,91000.0,55.601,55.608,55.5042,55.518,91000.0
2005-08-08 14:15:00,80.25,80.25,80.11,80.17,79900.0,55.518,55.518,55.4212,55.4627,79900.0
2005-08-08 14:20:00,80.17,80.28,80.05,80.05,95200.0,55.4627,55.5388,55.3797,55.3797,95200.0
2005-08-08 14:25:00,80.06,80.22,80.05,80.18,64800.0,55.3866,55.4973,55.3797,55.4696,64800.0
2005-08-08 14:30:00,80.17,80.33,80.16,80.31,75500.0,55.4627,55.5734,55.4558,55.5595,75500.0
2005-08-08 14:35:00,80.32,80.47,80.3,80.46,70300.0,55.5664,55.6702,55.5526,55.6633,70300.0
2005-08-08 14:40:00,80.47,80.47,80.27,80.41,90500.0,55.6702,55.6702,55.5319,55.6287,90500.0
2005-08-08 14:45:00,80.38,80.4,80.28,80.33,50500.0,55.608,55.6218,55.5388,55.5734,50500.0
2005-08-08 14:50:00,80.33,80.49,80.32,80.42,57000.0,55.5734,55.6841,55.5664,55.6356,57000.0
2005-08-08 14:55:00,80.43,80.51,80.38,80.5,88400.0,55.6425,55.6979,55.608,55.691,88400.0
2005-08-08 15:00:00,80.5,80.53,80.42,80.49,65700.0,55.691,55.7117,55.6356,55.6841,65700.0
2005-08-08 15:05:00,80.5,80.53,80.43,80.46,80800.0,55.691,55.7117,55.6425,55.6633,80800.0
2005-08-08 15:10:00,80.47,80.65,80.45,80.46,85700.0,55.6702,55.7947,55.6564,55.6633,85700.0
2005-08-08 15:15:00,80.46,80.55,80.45,80.5,78200.0,55.6633,55.7256,55.6564,55.691,78200.0
2005-08-08 15:20:00,80.5,80.51,80.25,80.27,116300.0,55.691,55.6979,55.518,55.5319,116300.0
2005-08-08 15:25:00,80.28,80.37,80.24,80.33,72600.0,55.5388,55.601,55.5111,55.5734,72600.0
2005-08-08 15:30:00,80.33,80.39,80.27,80.31,112800.0,55.5734,55.6149,55.5319,55.5595,112800.0
2005-08-08 15:35:00,80.31,80.38,80.29,80.37,112700.0,55.5595,55.608,55.5457,55.601,112700.0
2005-08-08 15:40:00,80.38,80.41,80.32,80.4,287300.0,55.608,55.6287,55.5664,55.6218,287300.0
2005-08-08 15:45:00,80.4,80.42,80.29,80.35,212100.0,55.6218,55.6356,55.5457,55.5872,212100.0
2005-08-08 15:50:00,80.36,80.41,80.32,80.39,321900.0,55.5941,55.6287,55.5664,55.6149,321900.0
2005-08-08 15:55:00,80.39,80.41,80.27,80.34,315200.0,55.6149,55.6287,55.5319,55.5803,315200.0
2005-08-09 09:30:00,79.05,79.42,78.78,79.2,1147900.0,54.6878,54.9438,54.5011,54.7916,1147900.0
2005-08-09 09:35:00,79.2,79.27,78.9,79.13,530200.0,54.7916,54.84,54.5841,54.7432,530200.0
2005-08-09 09:40:00,79.13,79.41,79.12,79.26,376500.0,54.7432,54.9369,54.7363,54.8331,376500.0
2005-08-09 09:45:00,79.28,79.38,79.1,79.14,424200.0,54.847,54.9161,54.7224,54.7501,424200.0
2005-08-09 09:50:00,79.13,79.56,79.1,79.49,386500.0,54.7432,55.0407,54.7224,54.9922,386500.0
2005-08-09 09:55:00,79.5,79.74,79.48,79.74,562500.0,54.9992,55.1652,54.9853,55.1652,562500.0
2005-08-09 10:00:00,79.74,79.81,79.62,79.67,386700.0,55.1652,55.2136,55.0822,55.1168,386700.0
2005-08-09 10:05:00,79.67,80.24,79.62,79.98,492800.0,55.1168,55.5111,55.0822,55.3312,492800.0
2005-08-09 10:10:00,80.0,80.0,79.75,79.85,302600.0,55.3451,55.3451,55.1721,55.2413,302600.0
2005-08-09 10:15:00,79.86,79.87,79.65,79.8,166700.0,55.2482,55.2551,55.1029,55.2067,166700.0
2005-08-09 10:20:00,79.79,79.87,79.24,79.32,350100.0,55.1998,55.2551,54.8193,54.8746,350100.0
2005-08-09 10:25:00,79.32,79.8,79.25,79.52,163400.0,54.8746,55.2067,54.8262,55.013,163400.0
2005-08-09 10:30:00,79.51,79.53,79.31,79.39,159900.0,55.0061,55.0199,54.8677,54.9231,159900.0
2005-08-09 10:35:00,79.39,79.52,79.39,79.49,105700.0,54.9231,55.013,54.9231,54.9922,105700.0
2005-08-09 10:40:00,79.5,79.53,79.47,79.48,146700.0,54.9992,55.0199,54.9784,54.9853,146700.0
2005-08-09 10:45:00,79.47,79.58,79.47,79.49,145600.0,54.9784,55.0545,54.9784,54.9922,145600.0
2005-08-09 10:50:00,79.5,79.85,79.47,79.63,103200.0,54.9992,55.2413,54.9784,55.0891,103200.0
2005-08-09 10:55:00,79.63,79.86,79.61,79.75,179000.0,55.0891,55.2482,55.0753,55.1721,179000.0
2005-08-09 11:00:00,79.73,79.74,79.53,79.55,98300.0,55.1583,55.1652,55.0199,55.0337,98300.0
2005-08-09 11:05:00,79.55,79.57,79.31,79.43,138400.0,55.0337,55.0476,54.8677,54.9507,138400.0
2005-08-09 11:10:00,79.45,79.66,79.4,79.63,139100.0,54.9646,55.1098,54.93,55.0891,139100.0
2005-08-09 11:15:00,79.62,79.65,79.46,79.48,99100.0,55.0822,55.1029,54.9715,54.9853,99100.0
2005-08-09 11:20:00,79.47,79.49,79.41,79.45,104500.0,54.9784,54.9922,54.9369,54.9646,104500.0
2005-08-09 11:25:00,79.42,79.51,79.42,79.45,112800.0,54.9438,55.0061,54.9438,54.9646,112800.0
2005-08-09 11:30:00,79.45,79.46,79.25,79.33,133100.0,54.9646,54.9715,54.8262,54.8815,133100.0
2005-08-09 11:35:00,79.32,79.5,79.22,79.24,111500.0,54.8746,54.9992,54.8054,54.8193,111500.0
2005-08-09 11:40:00,79.24,79.35,79.24,79.31,38700.0,54.8193,54.8954,54.8193,54.8677,38700.0
2005-08-09 11:45:00,79.31,79.33,79.27,79.29,43000.0,54.8677,54.8815,54.84,54.8539,43000.0
2005-08-09 11:50:00,79.3,79.3,79.25,79.27,82100.0,54.8608,54.8608,54.8262,54.84,82100.0
2005-08-09 11:55:00,79.27,79.3,79.23,79.27,43600.0,54.84,54.8608,54.8124,54.84,43600.0
2005-08-09 12:00:00,79.27,79.35,79.26,79.32,47600.0,54.84,54.8954,54.8331,54.8746,47600.0
2005-08-09 12:05:00,79.32,79.33,79.29,79.29,43300.0,54.8746,54.8815,54.8539,54.8539,43300.0
2005-08-09 12:10:00,79.3,79.31,79.26,79.26,42000.0,54.8608,54.8677,54.8331,54.8331,42000.0
2005-08-09 12:15:00,79.26,79.31,79.26,79.29,48800.0,54.8331,54.8677,54.8331,54.8539,48800.0
2005-08-09 12:20:00,79.29,79.3,79.25,79.28,59800.0,54.8539,54.8608,54.8262,54.847,59800.0
2005-08-09 12:25:00,79.28,79.29,79.28,79.28,34100.0,54.847,54.8539,54.847,54.847,34100.0
2005-08-09 12:30:00,79.28,79.31,79.28,79.3,29600.0,54.847,54.8677,54.847,54.8608,29600.0
2005-08-09 12:35:00,79.3,79.31,79.25,79.27,54200.0,54.8608,54.8677,54.8262,54.84,54200.0
2005-08-09 12:40:00,79.28,79.28,79.11,79.13,96600.0,54.847,54.847,54.7293,54.7432,96600.0
2005-08-09 12:45:00,79.13,79.26,79.12,79.26,49300.0,54.7432,54.8331,54.7363,54.8331,49300.0
2005-08-09 12:50:00,79.26,79.34,79.21,79.3,55600.0,54.8331,54.8885,54.7985,54.8608,55600.0
2005-08-09 12:55:00,79.31,79.33,79.24,79.24,94300.0,54.8677,54.8815,54.8193,54.8193,94300.0
2005-08-09 13:00:00,79.25,79.26,79.2,79.22,28200.0,54.8262,54.8331,54.7916,54.8054,28200.0
2005-08-09 13:05:00,79.22,79.25,79.19,79.22,25700.0,54.8054,54.8262,54.7847,54.8054,25700.0
2005-08-09 13:10:00,79.22,79.25,79.13,79.25,43500.0,54.8054,54.8262,54.7432,54.8262,43500.0
2005-08-09 13:15:00,79.25,79.26,79.15,79.15,149000.0,54.8262,54.8331,54.757,54.757,149000.0
2005-08-09 13:20:00,79.2,79.29,79.19,79.28,22400.0,54.7916,54.8539,54.7847,54.847,22400.0
2005-08-09 13:25:00,79.3,79.3,79.24,79.27,87000.0,54.8608,54.8608,54.8193,54.84,87000.0
2005-08-09 13:30:00,79.27,79.33,79.24,79.26,90000.0,54.84,54.8815,54.8193,54.8331,90000.0
2005-08-09 13:35:00,79.26,79.51,79.26,79.48,75100.0,54.8331,55.0061,54.8331,54.9853,75100.0
2005-08-09 13:40:00,79.49,79.52,79.42,79.49,65800.0,54.9922,55.013,54.9438,54.9922,65800.0
2005-08-09 13:45:00,79.49,79.5,79.39,79.41,52100.0,54.9922,54.9992,54.9231,54.9369,52100.0
2005-08-09 13:50:00,79.4,79.44,79.4,79.43,66400.0,54.93,54.9576,54.93,54.9507,66400.0
2005-08-09 13:55:00,79.42,79.45,79.4,79.41,24600.0,54.9438,54.9646,54.93,54.9369,24600.0
2005-08-09 14:00:00,79.4,79.5,79.4,79.48,100400.0,54.93,54.9992,54.93,54.9853,100400.0
2005-08-09 14:05:00,79.47,79.53,79.43,79.51,107000.0,54.9784,55.0199,54.9507,55.0061,107000.0
2005-08-09 14:10:00,79.5,79.55,79.49,79.5,58000.0,54.9992,55.0337,54.9922,54.9992,58000.0
2005-08-09 14:15:00,79.5,79.66,79.42,79.6,167000.0,54.9992,55.1098,54.9438,55.0683,167000.0
2005-08-09 14:20:00,79.6,79.71,79.51,79.63,164100.0,55.0683,55.1444,55.0061,55.0891,164100.0
2005-08-09 14:25:00,79.63,79.92,79.62,79.91,246800.0,55.0891,55.2897,55.0822,55.2828,246800.0
2005-08-09 14:30:00,79.92,79.96,79.72,79.73,200500.0,55.2897,55.3174,55.1514,55.1583,200500.0
2005-08-09 14:35:00,79.73,79.8,79.65,79.73,102600.0,55.1583,55.2067,55.1029,55.1583,102600.0
2005-08-09 14:40:00,79.74,79.81,79.73,79.75,110000.0,55.1652,55.2136,55.1583,55.1721,110000.0
2005-08-09 14:45:00,79.75,79.91,79.75,79.78,94800.0,55.1721,55.2828,55.1721,55.1929,94800.0
2005-08-09 14:50:00,79.78,79.85,79.7,79.75,95700.0,55.1929,55.2413,55.1375,55.1721,95700.0
2005-08-09 14:55:00,79.75,79.85,79.75,79.81,87900.0,55.1721,55.2413,55.1721,55.2136,87900.0
2005-08-09 15:00:00,79.8,79.81,79.63,79.69,133200.0,55.2067,55.2136,55.0891,55.1306,133200.0
2005-08-09 15:05:00,79.68,79.78,79.63,79.75,62200.0,55.1237,55.1929,55.0891,55.1721,62200.0
2005-08-09 15:10:00,79.75,79.76,79.56,79.57,109900.0,55.1721,55.179,55.0407,55.0476,109900.0
2005-08-09 15:15:00,79.57,79.6,79.5,79.55,144400.0,55.0476,55.0683,54.9992,55.0337,144400.0
2005-08-09 15:20:00,79.54,79.59,79.52,79.52,111700.0,55.0268,55.0614,55.013,55.013,111700.0
2005-08-09 15:25:00,79.53,79.53,79.46,79.48,162000.0,55.0199,55.0199,54.9715,54.9853,162000.0
2005-08-09 15:30:00,79.48,79.55,79.45,79.55,205200.0,54.9853,55.0337,54.9646,55.0337,205200.0
2005-08-09 15:35:00,79.55,79.62,79.54,79.57,156700.0,55.0337,55.0822,55.0268,55.0476,156700.0
2005-08-09 15:40:00,79.56,79.63,79.54,79.63,233100.0,55.0407,55.0891,55.0268,55.0891,233100.0
2005-08-09 15:45:00,79.62,79.83,79.54,79.8,209800.0,55.0822,55.2275,55.0268,55.2067,209800.0
2005-08-09 15:50:00,79.8,79.93,79.77,79.92,238800.0,55.2067,55.2966,55.1859,55.2897,238800.0
2005-08-09 15:55:00,79.92,80.22,79.88,80.22,502400.0,55.2897,55.4973,55.262,55.4973,502400.0
2005-08-10 09:30:00,80.21,80.54,80.11,80.43,446400.0,55.4903,55.7186,55.4212,55.6425,446400.0
2005-08-10 09:35:00,80.43,80.43,79.53,79.74,529700.0,55.6425,55.6425,55.0199,55.1652,529700.0
2005-08-10 09:40:00,79.76,80.1,79.74,79.97,210200.0,55.179,55.4142,55.1652,55.3243,210200.0
2005-08-10 09:45:00,79.98,80.2,79.94,80.02,82100.0,55.3312,55.4834,55.3036,55.3589,82100.0
2005-08-10 09:50:00,80.0,80.1,79.98,80.08,60700.0,55.3451,55.4142,55.3312,55.4004,60700.0
2005-08-10 09:55:00,80.09,80.44,80.07,80.4,136200.0,55.4073,55.6495,55.3935,55.6218,136200.0
2005-08-10 10:00:00,80.31,80.43,80.19,80.36,85600.0,55.5595,55.6425,55.4765,55.5941,85600.0
2005-08-10 10:05:00,80.36,80.4,80.2,80.21,68300.0,55.5941,55.6218,55.4834,55.4903,68300.0
2005-08-10 10:10:00,80.21,80.21,80.09,80.1,65200.0,55.4903,55.4903,55.4073,55.4142,65200.0
2005-08-10 10:15:00,80.1,80.2,80.0,80.0,85400.0,55.4142,55.4834,55.3451,55.3451,85400.0
2005-08-10 10:20:00,80.0,80.23,80.0,80.22,82600.0,55.3451,55.5042,55.3451,55.4973,82600.0
2005-08-10 10:25:00,80.23,80.27,80.21,80.25,89800.0,55.5042,55.5319,55.4903,55.518,89800.0
2005-08-10 10:30:00,80.24,80.59,80.24,80.51,166700.0,55.5111,55.7532,55.5111,55.6979,166700.0
2005-08-10 10:35:00,80.53,80.55,80.36,80.46,123600.0,55.7117,55.7256,55.5941,55.6633,123600.0
2005-08-10 10:40:00,80.5,80.52,80.3,80.31,86200.0,55.691,55.7048,55.5526,55.5595,86200.0
2005-08-10 10:45:00,80.35,80.51,80.32,80.39,138700.0,55.5872,55.6979,55.5664,55.6149,138700.0
2005-08-10 10:50:00,80.39,80.46,80.33,80.4,55900.0,55.6149,55.6633,55.5734,55.6218,55900.0
2005-08-10 10:55:00,80.4,80.48,80.4,80.43,26900.0,55.6218,55.6771,55.6218,55.6425,26900.0
2005-08-10 11:00:00,80.43,80.47,80.42,80.44,37600.0,55.6425,55.6702,55.6356,55.6495,37600.0
2005-08-10 11:05:00,80.43,80.43,80.09,80.1,252500.0,55.6425,55.6425,55.4073,55.4142,252500.0
2005-08-10 11:10:00,80.09,80.13,79.96,80.12,117400.0,55.4073,55.435,55.3174,55.4281,117400.0
2005-08-10 11:15:00,80.11,80.35,80.01,80.02,79100.0,55.4212,55.5872,55.352,55.3589,79100.0
2005-08-10 11:20:00,80.02,80.15,80.02,80.14,59200.0,55.3589,55.4488,55.3589,55.4419,59200.0
2005-08-10 11:25:00,80.14,80.15,80.06,80.11,46700.0,55.4419,55.4488,55.3866,55.4212,46700.0
2005-08-10 11:30:00,80.1,80.24,80.1,80.22,42300.0,55.4142,55.5111,55.4142,55.4973,42300.0
2005-08-10 11:35:00,80.22,80.25,80.15,80.16,42700.0,55.4973,55.518,55.4488,55.4558,42700.0
2005-08-10 11:40:00,80.16,80.22,80.12,80.13,41000.0,55.4558,55.4973,55.4281,55.435,41000.0
2005-08-10 11:45:00,80.14,80.19,80.02,80.02,42500.0,55.4419,55.4765,55.3589,55.3589,42500.0
2005-08-10 11:50:00,80.03,80.1,80.0,80.08,45200.0,55.3658,55.4142,55.3451,55.4004,45200.0
2005-08-10 11:55:00,80.07,80.12,80.07,80.11,99400.0,55.3935,55.4281,55.3935,55.4212,99400.0
2005-08-10 12:00:00,80.1,80.13,80.1,80.1,40700.0,55.4142,55.435,55.4142,55.4142,40700.0
2005-08-10 12:05:00,80.1,80.1,80.05,80.05,35100.0,55.4142,55.4142,55.3797,55.3797,35100.0
2005-08-10 12:10:00,80.05,80.11,79.96,79.98,40700.0,55.3797,55.4212,55.3174,55.3312,40700.0
2005-08-10 12:15:00,79.96,80.03,79.96,80.0,58900.0,55.3174,55.3658,55.3174,55.3451,58900.0
2005-08-10 12:20:00,80.0,80.02,79.96,79.96,66500.0,55.3451,55.3589,55.3174,55.3174,66500.0
2005-08-10 12:25:00,79.96,79.97,79.91,79.95,67600.0,55.3174,55.3243,55.2828,55.3105,67600.0
2005-08-10 12:30:00,79.95,79.96,79.75,79.75,173500.0,55.3105,55.3174,55.1721,55.1721,173500.0
2005-08-10 12:35:00,79.76,79.87,79.67,79.85,132300.0,55.179,55.2551,55.1168,55.2413,132300.0
2005-08-10 12:40:00,79.82,79.9,79.8,79.9,110400.0,55.2205,55.2759,55.2067,55.2759,110400.0
2005-08-10 12:45:00,79.9,80.01,79.76,80.0,106900.0,55.2759,55.352,55.179,55.3451,106900.0
2005-08-10 12:50:00,80.01,80.01,79.89,79.97,46900.0,55.352,55.352,55.269,55.3243,46900.0
2005-08-10 12:55:00,79.97,79.98,79.93,79.96,33400.0,55.3243,55.3312,55.2966,55.3174,33400.0
2005-08-10 13:00:00,79.96,80.02,79.94,80.02,73100.0,55.3174,55.3589,55.3036,55.3589,73100.0
2005-08-10 13:05:00,80.03,80.06,79.92,79.92,53100.0,55.3658,55.3866,55.2897,55.2897,53100.0
2005-08-10 13:10:00,79.92,79.98,79.88,79.97,58400.0,55.2897,55.3312,55.262,55.3243,58400.0
2005-08-10 13:15:00,79.97,80.09,79.91,80.07,34000.0,55.3243,55.4073,55.2828,55.3935,34000.0
2005-08-10 13:20:00,80.07,80.25,80.04,80.17,113200.0,55.3935,55.518,55.3727,55.4627,113200.0
2005-08-10 13:25:00,80.19,80.3,80.15,80.26,109300.0,55.4765,55.5526,55.4488,55.5249,109300.0
2005-08-10 13:30:00,80.21,80.34,80.0,80.31,55700.0,55.4903,55.5803,55.3451,55.5595,55700.0
2005-08-10 13:35:00,80.3,80.45,80.29,80.31,68000.0,55.5526,55.6564,55.5457,55.5595,68000.0
2005-08-10 13:40:00,80.31,80.35,80.27,80.32,47400.0,55.5595,55.5872,55.5319,55.5664,47400.0
2005-08-10 13:45:00,80.31,80.31,80.16,80.24,79400.0,55.5595,55.5595,55.4558,55.5111,79400.0
2005-08-10 13:50:00,80.25,80.3,80.23,80.27,23300.0,55.518,55.5526,55.5042,55.5319,23300.0
2005-08-10 13:55:00,80.28,80.3,80.07,80.08,80300.0,55.5388,55.5526,55.3935,55.4004,80300.0
2005-08-10 14:00:00,80.08,80.14,80.04,80.12,46200.0,55.4004,55.4419,55.3727,55.4281,46200.0
2005-08-10 14:05:00,80.1,80.11,80.0,80.01,90800.0,55.4142,55.4212,55.3451,55.352,90800.0
2005-08-10 14:10:00,80.01,80.06,79.98,80.04,102500.0,55.352,55.3866,55.3312,55.3727,102500.0
2005-08-10 14:15:00,80.04,80.18,80.03,80.1,44600.0,55.3727,55.4696,55.3658,55.4142,44600.0
2005-08-10 14:20:00,80.1,80.13,79.98,79.99,128800.0,55.4142,55.435,55.3312,55.3381,128800.0
2005-08-10 14:25:00,79.99,80.03,79.91,79.95,116300.0,55.3381,55.3658,55.2828,55.3105,116300.0
2005-08-10 14:30:00,79.94,79.98,79.9,79.97,68300.0,55.3036,55.3312,55.2759,55.3243,68300.0
2005-08-10 14:35:00,79.97,79.98,79.87,79.9,138000.0,55.3243,55.3312,55.2551,55.2759,138000.0
2005-08-10 14:40:00,79.9,80.0,79.89,80.0,59800.0,55.2759,55.3451,55.269,55.3451,59800.0
2005-08-10 14:45:00,80.0,80.0,79.89,79.89,43200.0,55.3451,55.3451,55.269,55.269,43200.0
2005-08-10 14:50:00,79.88,79.91,79.8,79.89,45600.0,55.262,55.2828,55.2067,55.269,45600.0
2005-08-10 14:55:00,79.89,79.92,79.81,79.87,44000.0,55.269,55.2897,55.2136,55.2551,44000.0
2005-08-10 15:00:00,79.86,79.9,79.6,79.62,110900.0,55.2482,55.2759,55.0683,55.0822,110900.0
2005-08-10 15:05:00,79.61,79.76,79.6,79.76,76200.0,55.0753,55.179,55.0683,55.179,76200.0
2005-08-10 15:10:00,79.76,79.78,79.6,79.61,167800.0,55.179,55.1929,55.0683,55.0753,167800.0
2005-08-10 15:15:00,79.62,79.66,79.56,79.61,112400.0,55.0822,55.1098,55.0407,55.0753,112400.0
2005-08-10 15:20:00,79.6,79.68,79.58,79.68,119500.0,55.0683,55.1237,55.0545,55.1237,119500.0
2005-08-10 15:25:00,79.69,79.79,79.66,79.77,97600.0,55.1306,55.1998,55.1098,55.1859,97600.0
2005-08-10 15:30:00,79.76,79.82,79.74,79.76,105700.0,55.179,55.2205,55.1652,55.179,105700.0
2005-08-10 15:35:00,79.76,79.78,79.71,79.76,107100.0,55.179,55.1929,55.1444,55.179,107100.0
2005-08-10 15:40:00,79.75,79.77,79.59,79.61,68100.0,55.1721,55.1859,55.0614,55.0753,68100.0
2005-08-10 15:45:00,79.62,79.74,79.57,79.6,188900.0,55.0822,55.1652,55.0476,55.0683,188900.0
2005-08-10 15:50:00,79.59,79.65,79.56,79.57,175200.0,55.0614,55.1029,55.0407,55.0476,175200.0
2005-08-10 15:55:00,79.58,79.61,79.45,79.45,444700.0,55.0545,55.0753,54.9646,54.9646,444700.0
2005-08-11 09:30:00,79.7,80.0,79.6,79.87,237400.0,55.1375,55.3451,55.0683,55.2551,237400.0
2005-08-11 09:35:00,79.87,79.89,79.56,79.67,144900.0,55.2551,55.269,55.0407,55.1168,144900.0
2005-08-11 09:40:00,79.67,79.7,79.4,79.59,172600.0,55.1168,55.1375,54.93,55.0614,172600.0
2005-08-11 09:45:00,79.59,79.63,79.45,79.59,65200.0,55.0614,55.0891,54.9646,55.0614,65200.0
2005-08-11 09:50:00,79.6,79.78,79.59,79.68,102100.0,55.0683,55.1929,55.0614,55.1237,102100.0
2005-08-11 09:55:00,79.68,79.74,79.54,79.65,74500.0,55.1237,55.1652,55.0268,55.1029,74500.0
2005-08-11 10:00:00,79.65,79.79,79.6,79.65,103100.0,55.1029,55.1998,55.0683,55.1029,103100.0
2005-08-11 10:05:00,79.65,79.83,79.62,79.75,130600.0,55.1029,55.2275,55.0822,55.1721,130600.0
2005-08-11 10:10:00,79.74,79.8,79.69,79.75,79300.0,55.1652,55.2067,55.1306,55.1721,79300.0
2005-08-11 10:15:00,79.77,79.92,79.72,79.83,123500.0,55.1859,55.2897,55.1514,55.2275,123500.0
2005-08-11 10:20:00,79.83,79.94,79.78,79.9,95100.0,55.2275,55.3036,55.1929,55.2759,95100.0
2005-08-11 10:25:00,79.93,80.13,79.88,80.08,124600.0,55.2966,55.435,55.262,55.4004,124600.0
2005-08-11 10:30:00,80.09,80.09,79.92,79.98,84300.0,55.4073,55.4073,55.2897,55.3312,84300.0
2005-08-11 10:35:00,80.01,80.04,79.84,79.84,63900.0,55.352,55.3727,55.2344,55.2344,63900.0
2005-08-11 10:40:00,79.84,80.02,79.78,79.95,88900.0,55.2344,55.3589,55.1929,55.3105,88900.0
2005-08-11 10:45:00,79.95,79.98,79.9,79.95,32000.0,55.3105,55.3312,55.2759,55.3105,32000.0
2005-08-11 10:50:00,79.95,80.22,79.93,80.2,212100.0,55.3105,55.4973,55.2966,55.4834,212100.0
2005-08-11 10:55:00,80.17,80.26,80.15,80.23,59700.0,55.4627,55.5249,55.4488,55.5042,59700.0
2005-08-11 11:00:00,80.23,80.3,80.2,80.27,97700.0,55.5042,55.5526,55.4834,55.5319,97700.0
2005-08-11 11:05:00,80.28,80.31,80.13,80.25,138800.0,55.5388,55.5595,55.435,55.518,138800.0
2005-08-11 11:10:00,80.17,80.21,80.06,80.12,63400.0,55.4627,55.4903,55.3866,55.4281,63400.0
2005-08-11 11:15:00,80.1,80.1,80.0,80.05,102700.0,55.4142,55.4142,55.3451,55.3797,102700.0
2005-08-11 11:20:00,80.06,80.14,80.0,80.01,35000.0,55.3866,55.4419,55.3451,55.352,35000.0
2005-08-11 11:25:00,80.0,80.04,79.95,80.04,44900.0,55.3451,55.3727,55.3105,55.3727,44900.0
2005-08-11 11:30:00,80.01,80.04,79.94,79.95,58400.0,55.352,55.3727,55.3036,55.3105,58400.0
2005-08-11 11:35:00,79.95,80.03,79.9,79.94,89400.0,55.3105,55.3658,55.2759,55.3036,89400.0
2005-08-11 11:40:00,79.93,79.95,79.86,79.89,106500.0,55.2966,55.3105,55.2482,55.269,106500.0
2005-08-11 11:45:00,79.9,80.02,79.88,80.02,87900.0,55.2759,55.3589,55.262,55.3589,87900.0
2005-08-11 11:50:00,80.01,80.02,79.98,80.02,37900.0,55.352,55.3589,55.3312,55.3589,37900.0
2005-08-11 11:55:00,80.01,80.01,80.0,80.01,63900.0,55.352,55.352,55.3451,55.352,63900.0
2005-08-11 12:00:00,80.0,80.1,79.98,80.1,97100.0,55.3451,55.4142,55.3312,55.4142,97100.0
2005-08-11 12:05:00,80.1,80.19,80.09,80.15,116600.0,55.4142,55.4765,55.4073,55.4488,116600.0
2005-08-11 12:10:00,80.15,80.17,80.13,80.15,59700.0,55.4488,55.4627,55.435,55.4488,59700.0
2005-08-11 12:15:00,80.15,80.15,80.0,80.01,118800.0,55.4488,55.4488,55.3451,55.352,118800.0
2005-08-11 12:20:00,80.0,80.1,80.0,80.06,96600.0,55.3451,55.4142,55.3451,55.3866,96600.0
2005-08-11 12:25:00,80.07,80.08,80.03,80.06,68400.0,55.3935,55.4004,55.3658,55.3866,68400.0
2005-08-11 12:30:00,80.05,80.09,80.02,80.04,46900.0,55.3797,55.4073,55.3589,55.3727,46900.0
2005-08-11 12:35:00,80.04,80.08,80.0,80.01,62100.0,55.3727,55.4004,55.3451,55.352,62100.0
2005-08-11 12:40:00,80.01,80.03,79.94,79.99,54300.0,55.352,55.3658,55.3036,55.3381,54300.0
2005-08-11 12:45:00,79.99,80.13,79.99,80.11,37400.0,55.3381,55.435,55.3381,55.4212,37400.0
2005-08-11 12:50:00,80.1,80.17,80.05,80.17,63300.0,55.4142,55.4627,55.3797,55.4627,63300.0
2005-08-11 12:55:00,80.17,80.24,80.15,80.2,54100.0,55.4627,55.5111,55.4488,55.4834,54100.0
2005-08-11 13:00:00,80.23,80.25,80.16,80.2,119400.0,55.5042,55.518,55.4558,55.4834,119400.0
2005-08-11 13:05:00,80.2,80.29,80.19,80.29,75100.0,55.4834,55.5457,55.4765,55.5457,75100.0
2005-08-11 13:10:00,80.26,80.27,80.24,80.26,37600.0,55.5249,55.5319,55.5111,55.5249,37600.0
2005-08-11 13:15:00,80.25,80.26,80.22,80.25,51700.0,55.518,55.5249,55.4973,55.518,51700.0
2005-08-11 13:20:00,80.25,80.29,80.24,80.26,31000.0,55.518,55.5457,55.5111,55.5249,31000.0
2005-08-11 13:25:00,80.26,80.48,80.26,80.42,83700.0,55.5249,55.6771,55.5249,55.6356,83700.0
2005-08-11 13:30:00,80.42,80.42,80.34,80.34,61100.0,55.6356,55.6356,55.5803,55.5803,61100.0
2005-08-11 13:35:00,80.33,80.35,80.14,80.26,93200.0,55.5734,55.5872,55.4419,55.5249,93200.0
2005-08-11 13:40:00,80.25,80.28,80.22,80.26,50300.0,55.518,55.5388,55.4973,55.5249,50300.0
2005-08-11 13:45:00,80.26,80.26,80.2,80.22,52000.0,55.5249,55.5249,55.4834,55.4973,52000.0
2005-08-11 13:50:00,80.23,80.23,80.19,80.2,18000.0,55.5042,55.5042,55.4765,55.4834,18000.0
2005-08-11 13:55:00,80.2,80.28,80.15,80.18,81500.0,55.4834,55.5388,55.4488,55.4696,81500.0
2005-08-11 14:00:00,80.17,80.18,80.04,80.05,48900.0,55.4627,55.4696,55.3727,55.3797,48900.0
2005-08-11 14:05:00,80.07,80.07,80.0,80.05,64100.0,55.3935,55.3935,55.3451,55.3797,64100.0
2005-08-11 14:10:00,80.06,80.06,79.95,79.98,113200.0,55.3866,55.3866,55.3105,55.3312,113200.0
2005-08-11 14:15:00,79.98,80.05,79.93,80.05,88700.0,55.3312,55.3797,55.2966,55.3797,88700.0
2005-08-11 14:20:00,80.04,80.05,79.99,80.0,78100.0,55.3727,55.3797,55.3381,55.3451,78100.0
2005-08-11 14:25:00,80.0,80.04,79.9,79.97,84400.0,55.3451,55.3727,55.2759,55.3243,84400.0
2005-08-11 14:30:00,79.97,80.19,79.97,80.18,41100.0,55.3243,55.4765,55.3243,55.4696,41100.0
2005-08-11 14:35:00,80.17,80.19,80.13,80.15,60700.0,55.4627,55.4765,55.435,55.4488,60700.0
2005-08-11 14:40:00,80.15,80.23,80.13,80.2,42400.0,55.4488,55.5042,55.435,55.4834,42400.0
2005-08-11 14:45:00,80.19,80.45,80.19,80.36,131300.0,55.4765,55.6564,55.4765,55.5941,131300.0
2005-08-11 14:50:00,80.36,80.37,80.21,80.27,70500.0,55.5941,55.601,55.4903,55.5319,70500.0
2005-08-11 14:55:00,80.26,80.29,80.12,80.15,70900.0,55.5249,55.5457,55.4281,55.4488,70900.0
2005-08-11 15:00:00,80.14,80.16,80.04,80.1,93200.0,55.4419,55.4558,55.3727,55.4142,93200.0
2005-08-11 15:05:00,80.11,80.29,80.1,80.22,106900.0,55.4212,55.5457,55.4142,55.4973,106900.0
2005-08-11 15:10:00,80.22,80.42,80.2,80.34,127000.0,55.4973,55.6356,55.4834,55.5803,127000.0
2005-08-11 15:15:00,80.33,80.55,80.33,80.45,407000.0,55.5734,55.7256,55.5734,55.6564,407000.0
2005-08-11 15:20:00,80.45,80.48,80.28,80.38,151500.0,55.6564,55.6771,55.5388,55.608,151500.0
2005-08-11 15:25:00,80.38,80.51,80.34,80.4,170500.0,55.608,55.6979,55.5803,55.6218,170500.0
2005-08-11 15:30:00,80.35,80.51,80.35,80.47,164400.0,55.5872,55.6979,55.5872,55.6702,164400.0
2005-08-11 15:35:00,80.47,80.52,80.42,80.49,181200.0,55.6702,55.7048,55.6356,55.6841,181200.0
2005-08-11 15:40:00,80.5,80.73,80.49,80.66,220600.0,55.691,55.8501,55.6841,55.8017,220600.0
2005-08-11 15:45:00,80.65,80.82,79.84,80.8,211000.0,55.7947,55.9124,55.2344,55.8985,211000.0
2005-08-11 15:50:00,80.81,81.0,80.8,81.0,279900.0,55.9054,56.0369,55.8985,56.0369,279900.0
2005-08-11 15:55:00,81.0,81.0,80.82,80.9,370800.0,56.0369,56.0369,55.9124,55.9677,370800.0
2005-08-12 09:30:00,80.36,81.05,80.32,81.03,225500.0,55.5941,56.0715,55.5664,56.0576,225500.0
2005-08-12 09:35:00,81.01,81.13,80.7,80.74,103000.0,56.0438,56.1268,55.8293,55.857,103000.0
2005-08-12 09:40:00,80.73,80.85,80.52,80.62,103300.0,55.8501,55.9331,55.7048,55.774,103300.0
2005-08-12 09:45:00,80.59,80.59,80.31,80.4,68500.0,55.7532,55.7532,55.5595,55.6218,68500.0
2005-08-12 09:50:00,80.4,80.42,80.22,80.27,74800.0,55.6218,55.6356,55.4973,55.5319,74800.0
2005-08-12 09:55:00,80.27,80.34,80.0,80.0,133100.0,55.5319,55.5803,55.3451,55.3451,133100.0
2005-08-12 10:00:00,80.02,80.3,80.02,80.21,221200.0,55.3589,55.5526,55.3589,55.4903,221200.0
2005-08-12 10:05:00,80.2,80.24,79.99,80.05,137600.0,55.4834,55.5111,55.3381,55.3797,137600.0
2005-08-12 10:10:00,80.05,80.2,80.04,80.08,70600.0,55.3797,55.4834,55.3727,55.4004,70600.0
2005-08-12 10:15:00,80.08,80.2,80.05,80.19,71000.0,55.4004,55.4834,55.3797,55.4765,71000.0
2005-08-12 10:20:00,80.19,80.41,80.18,80.33,76400.0,55.4765,55.6287,55.4696,55.5734,76400.0
2005-08-12 10:25:00,80.31,80.32,80.19,80.24,50500.0,55.5595,55.5664,55.4765,55.5111,50500.0
2005-08-12 10:30:00,80.24,80.26,80.18,80.26,63700.0,55.5111,55.5249,55.4696,55.5249,63700.0
2005-08-12 10:35:00,80.26,80.31,80.2,80.3,54500.0,55.5249,55.5595,55.4834,55.5526,54500.0
2005-08-12 10:40:00,80.28,80.37,80.2,80.35,77200.0,55.5388,55.601,55.4834,55.5872,77200.0
2005-08-12 10:45:00,80.34,80.36,80.21,80.26,43800.0,55.5803,55.5941,55.4903,55.5249,43800.0
2005-08-12 10:50:00,80.23,80.44,80.23,80.36,41200.0,55.5042,55.6495,55.5042,55.5941,41200.0
2005-08-12 10:55:00,80.36,80.44,80.24,80.3,41200.0,55.5941,55.6495,55.5111,55.5526,41200.0
2005-08-12 11:00:00,80.31,80.4,80.26,80.36,21900.0,55.5595,55.6218,55.5249,55.5941,21900.0
2005-08-12 11:05:00,80.37,80.37,80.24,80.29,20200.0,55.601,55.601,55.5111,55.5457,20200.0
2005-08-12 11:10:00,80.28,80.36,80.28,80.33,12500.0,55.5388,55.5941,55.5388,55.5734,12500.0
2005-08-12 11:15:00,80.33,80.33,80.21,80.25,43000.0,55.5734,55.5734,55.4903,55.518,43000.0
2005-08-12 11:20:00,80.25,80.25,80.18,80.21,28700.0,55.518,55.518,55.4696,55.4903,28700.0
2005-08-12 11:25:00,80.2,80.23,80.06,80.06,37400.0,55.4834,55.5042,55.3866,55.3866,37400.0
2005-08-12 11:30:00,80.07,80.12,80.02,80.11,35700.0,55.3935,55.4281,55.3589,55.4212,35700.0
2005-08-12 11:35:00,80.12,80.2,80.11,80.19,25000.0,55.4281,55.4834,55.4212,55.4765,25000.0
2005-08-12 11:40:00,80.19,80.2,80.04,80.1,30100.0,55.4765,55.4834,55.3727,55.4142,30100.0
2005-08-12 11:45:00,80.13,80.15,80.0,80.0,32500.0,55.435,55.4488,55.3451,55.3451,32500.0
2005-08-12 11:50:00,80.01,80.05,79.98,80.03,86600.0,55.352,55.3797,55.3312,55.3658,86600.0
2005-08-12 11:55:00,80.04,80.09,80.0,80.05,78100.0,55.3727,55.4073,55.3451,55.3797,78100.0
2005-08-12 12:00:00,80.08,80.13,79.94,79.96,58700.0,55.4004,55.435,55.3036,55.3174,58700.0
2005-08-12 12:05:00,79.96,80.0,79.85,79.92,37400.0,55.3174,55.3451,55.2413,55.2897,37400.0
2005-08-12 12:10:00,79.91,80.15,79.91,80.11,28100.0,55.2828,55.4488,55.2828,55.4212,28100.0
2005-08-12 12:15:00,80.11,80.13,79.98,79.98,21300.0,55.4212,55.435,55.3312,55.3312,21300.0
2005-08-12 12:20:00,79.98,80.02,79.98,80.0,20400.0,55.3312,55.3589,55.3312,55.3451,20400.0
2005-08-12 12:25:00,80.0,80.07,79.98,80.0,31900.0,55.3451,55.3935,55.3312,55.3451,31900.0
2005-08-12 12:30:00,80.01,80.17,79.99,80.11,19200.0,55.352,55.4627,55.3381,55.4212,19200.0
2005-08-12 12:35:00,80.11,80.11,80.01,80.05,25800.0,55.4212,55.4212,55.352,55.3797,25800.0
2005-08-12 12:40:00,80.02,80.18,79.96,80.12,50500.0,55.3589,55.4696,55.3174,55.4281,50500.0
2005-08-12 12:45:00,80.11,80.18,80.04,80.05,52100.0,55.4212,55.4696,55.3727,55.3797,52100.0
2005-08-12 12:50:00,80.03,80.5,79.98,80.03,44800.0,55.3658,55.691,55.3312,55.3658,44800.0
2005-08-12 12:55:00,80.04,80.12,80.04,80.1,24200.0,55.3727,55.4281,55.3727,55.4142,24200.0
2005-08-12 13:00:00,80.11,80.13,80.0,80.03,15700.0,55.4212,55.435,55.3451,55.3658,15700.0
2005-08-12 13:05:00,80.05,80.11,80.01,80.06,17600.0,55.3797,55.4212,55.352,55.3866,17600.0
2005-08-12 13:10:00,80.06,80.06,80.01,80.01,124400.0,55.3866,55.3866,55.352,55.352,124400.0
2005-08-12 13:15:00,80.0,80.06,79.99,80.04,67600.0,55.3451,55.3866,55.3381,55.3727,67600.0
2005-08-12 13:20:00,80.05,80.1,80.0,80.1,40500.0,55.3797,55.4142,55.3451,55.4142,40500.0
2005-08-12 13:25:00,80.1,80.13,80.06,80.13,22500.0,55.4142,55.435,55.3866,55.435,22500.0
2005-08-12 13:30:00,80.12,80.12,79.97,79.97,73000.0,55.4281,55.4281,55.3243,55.3243,73000.0
2005-08-12 13:35:00,79.97,79.97,79.89,79.9,20300.0,55.3243,55.3243,55.269,55.2759,20300.0
2005-08-12 13:40:00,79.91,79.91,79.83,79.83,38100.0,55.2828,55.2828,55.2275,55.2275,38100.0
2005-08-12 13:45:00,79.83,79.88,79.83,79.83,26600.0,55.2275,55.262,55.2275,55.2275,26600.0
2005-08-12 13:50:00,79.84,79.97,79.8,79.95,38400.0,55.2344,55.3243,55.2067,55.3105,38400.0
2005-08-12 13:55:00,79.95,79.95,79.87,79.9,29200.0,55.3105,55.3105,55.2551,55.2759,29200.0
2005-08-12 14:00:00,79.88,80.0,79.76,79.93,60600.0,55.262,55.3451,55.179,55.2966,60600.0
2005-08-12 14:05:00,79.92,79.94,79.89,79.92,29300.0,55.2897,55.3036,55.269,55.2897,29300.0
2005-08-12 14:10:00,79.92,79.93,79.76,79.85,26100.0,55.2897,55.2966,55.179,55.2413,26100.0
2005-08-12 14:15:00,79.86,80.04,79.85,79.88,24900.0,55.2482,55.3727,55.2413,55.262,24900.0
2005-08-12 14:20:00,79.9,80.02,79.89,79.94,43300.0,55.2759,55.3589,55.269,55.3036,43300.0
2005-08-12 14:25:00,79.91,80.09,79.91,80.0,63100.0,55.2828,55.4073,55.2828,55.3451,63100.0
2005-08-12 14:30:00,80.02,80.02,79.97,79.99,16400.0,55.3589,55.3589,55.3243,55.3381,16400.0
2005-08-12 14:35:00,80.0,80.02,79.91,79.92,15500.0,55.3451,55.3589,55.2828,55.2897,15500.0
2005-08-12 14:40:00,79.91,79.92,79.8,79.86,25400.0,55.2828,55.2897,55.2067,55.2482,25400.0
2005-08-12 14:45:00,79.84,79.87,79.81,79.87,40600.0,55.2344,55.2551,55.2136,55.2551,40600.0
2005-08-12 14:50:00,79.85,79.98,79.83,79.89,36900.0,55.2413,55.3312,55.2275,55.269,36900.0
2005-08-12 14:55:00,79.88,79.93,79.85,79.91,26200.0,55.262,55.2966,55.2413,55.2828,26200.0
2005-08-12 15:00:00,79.92,79.99,79.91,79.97,20600.0,55.2897,55.3381,55.2828,55.3243,20600.0
2005-08-12 15:05:00,79.97,79.98,79.9,79.96,46800.0,55.3243,55.3312,55.2759,55.3174,46800.0
2005-08-12 15:10:00,79.95,80.02,79.94,80.0,33500.0,55.3105,55.3589,55.3036,55.3451,33500.0
2005-08-12 15:15:00,80.0,80.03,79.99,79.99,20400.0,55.3451,55.3658,55.3381,55.3381,20400.0
2005-08-12 15:20:00,80.0,80.27,79.99,80.23,79100.0,55.3451,55.5319,55.3381,55.5042,79100.0
2005-08-12 15:25:00,80.24,80.5,80.23,80.47,67100.0,55.5111,55.691,55.5042,55.6702,67100.0
2005-08-12 15:30:00,80.47,80.65,80.29,80.29,128900.0,55.6702,55.7947,55.5457,55.5457,128900.0
2005-08-12 15:35:00,80.28,80.56,80.28,80.46,55500.0,55.5388,55.7325,55.5388,55.6633,55500.0
2005-08-12 15:40:00,80.47,80.49,80.29,80.42,44900.0,55.6702,55.6841,55.5457,55.6356,44900.0
2005-08-12 15:45:00,80.41,80.41,80.21,80.33,55400.0,55.6287,55.6287,55.4903,55.5734,55400.0
2005-08-12 15:50:00,80.31,80.32,80.27,80.3,73900.0,55.5595,55.5664,55.5319,55.5526,73900.0
2005-08-12 15:55:00,80.3,80.42,80.25,80.42,206300.0,55.5526,55.6356,55.518,55.6356,206300.0
2005-08-15 09:30:00,80.23,80.45,80.16,80.25,205900.0,55.5042,55.6564,55.4558,55.518,205900.0
2005-08-15 09:35:00,80.25,80.4,80.1,80.25,102600.0,55.518,55.6218,55.4142,55.518,102600.0
2005-08-15 09:40:00,80.25,80.3,80.11,80.22,69400.0,55.518,55.5526,55.4212,55.4973,69400.0
2005-08-15 09:45:00,80.23,80.31,79.95,80.06,106600.0,55.5042,55.5595,55.3105,55.3866,106600.0
2005-08-15 09:50:00,80.07,80.13,80.0,80.06,58700.0,55.3935,55.435,55.3451,55.3866,58700.0
2005-08-15 09:55:00,80.06,80.38,80.03,80.31,37700.0,55.3866,55.608,55.3658,55.5595,37700.0
2005-08-15 10:00:00,80.3,80.4,80.23,80.24,97900.0,55.5526,55.6218,55.5042,55.5111,97900.0
2005-08-15 10:05:00,80.25,80.25,80.15,80.19,48800.0,55.518,55.518,55.4488,55.4765,48800.0
2005-08-15 10:10:00,80.2,80.2,80.11,80.18,43900.0,55.4834,55.4834,55.4212,55.4696,43900.0
2005-08-15 10:15:00,80.19,80.21,80.02,80.09,73900.0,55.4765,55.4903,55.3589,55.4073,73900.0
2005-08-15 10:20:00,80.09,80.17,80.02,80.03,34300.0,55.4073,55.4627,55.3589,55.3658,34300.0
2005-08-15 10:25:00,80.02,80.12,79.97,80.09,48500.0,55.3589,55.4281,55.3243,55.4073,48500.0
2005-08-15 10:30:00,80.1,80.1,79.99,80.01,62600.0,55.4142,55.4142,55.3381,55.352,62600.0
2005-08-15 10:35:00,80.0,80.04,79.95,80.02,58500.0,55.3451,55.3727,55.3105,55.3589,58500.0
2005-08-15 10:40:00,80.03,80.08,80.0,80.01,80800.0,55.3658,55.4004,55.3451,55.352,80800.0
2005-08-15 10:45:00,80.02,80.02,79.88,79.89,57800.0,55.3589,55.3589,55.262,55.269,57800.0
2005-08-15 10:50:00,79.91,79.99,79.9,79.98,28100.0,55.2828,55.3381,55.2759,55.3312,28100.0
2005-08-15 10:55:00,79.98,79.99,79.9,79.98,41400.0,55.3312,55.3381,55.2759,55.3312,41400.0
2005-08-15 11:00:00,79.98,80.13,79.98,79.99,49000.0,55.3312,55.435,55.3312,55.3381,49000.0
2005-08-15 11:05:00,80.0,80.03,79.93,79.96,28500.0,55.3451,55.3658,55.2966,55.3174,28500.0
2005-08-15 11:10:00,79.97,79.97,79.92,79.96,25600.0,55.3243,55.3243,55.2897,55.3174,25600.0
2005-08-15 11:15:00,79.99,79.99,79.85,79.85,30500.0,55.3381,55.3381,55.2413,55.2413,30500.0
2005-08-15 11:20:00,79.86,79.99,79.85,79.92,39500.0,55.2482,55.3381,55.2413,55.2897,39500.0
2005-08-15 11:25:00,79.94,79.96,79.86,79.86,31500.0,55.3036,55.3174,55.2482,55.2482,31500.0
2005-08-15 11:30:00,79.86,79.96,79.85,79.87,26500.0,55.2482,55.3174,55.2413,55.2551,26500.0
2005-08-15 11:35:00,79.9,79.96,79.89,79.93,20500.0,55.2759,55.3174,55.269,55.2966,20500.0
2005-08-15 11:40:00,79.91,79.98,79.89,79.91,21800.0,55.2828,55.3312,55.269,55.2828,21800.0
2005-08-15 11:45:00,79.9,80.04,79.9,80.0,34700.0,55.2759,55.3727,55.2759,55.3451,34700.0
2005-08-15 11:50:00,79.99,80.03,79.97,79.98,29000.0,55.3381,55.3658,55.3243,55.3312,29000.0
2005-08-15 11:55:00,80.0,80.03,79.92,79.92,35000.0,55.3451,55.3658,55.2897,55.2897,35000.0
2005-08-15 12:00:00,79.92,80.0,79.92,80.0,12500.0,55.2897,55.3451,55.2897,55.3451,12500.0
2005-08-15 12:05:00,80.0,80.01,79.95,79.97,36500.0,55.3451,55.352,55.3105,55.3243,36500.0
2005-08-15 12:10:00,79.99,80.1,79.97,80.1,47200.0,55.3381,55.4142,55.3243,55.4142,47200.0
2005-08-15 12:15:00,80.1,80.35,80.1,80.27,110300.0,55.4142,55.5872,55.4142,55.5319,110300.0
2005-08-15 12:20:00,80.27,80.63,80.27,80.58,119600.0,55.5319,55.7809,55.5319,55.7463,119600.0
2005-08-15 12:25:00,80.59,80.89,80.54,80.8,180100.0,55.7532,55.9608,55.7186,55.8985,180100.0
2005-08-15 12:30:00,80.81,80.95,80.74,80.89,120200.0,55.9054,56.0023,55.857,55.9608,120200.0
2005-08-15 12:35:00,80.88,81.0,80.83,80.87,106600.0,55.9539,56.0369,55.9193,55.9469,106600.0
2005-08-15 12:40:00,80.88,80.98,80.81,80.81,54900.0,55.9539,56.023,55.9054,55.9054,54900.0
2005-08-15 12:45:00,80.8,80.86,80.8,80.84,20000.0,55.8985,55.94,55.8985,55.9262,20000.0
2005-08-15 12:50:00,80.84,80.84,80.69,80.69,47900.0,55.9262,55.9262,55.8224,55.8224,47900.0
2005-08-15 12:55:00,80.69,80.86,80.69,80.84,37300.0,55.8224,55.94,55.8224,55.9262,37300.0
2005-08-15 13:00:00,80.84,80.86,80.76,80.77,37300.0,55.9262,55.94,55.8708,55.8778,37300.0
2005-08-15 13:05:00,80.78,80.85,80.64,80.85,39000.0,55.8847,55.9331,55.7878,55.9331,39000.0
2005-08-15 13:10:00,80.67,80.86,80.65,80.82,43800.0,55.8086,55.94,55.7947,55.9124,43800.0
2005-08-15 13:15:00,80.81,80.89,80.8,80.84,21300.0,55.9054,55.9608,55.8985,55.9262,21300.0
2005-08-15 13:20:00,80.84,81.08,80.83,81.07,126600.0,55.9262,56.0922,55.9193,56.0853,126600.0
2005-08-15 13:25:00,81.06,81.07,80.93,81.01,41200.0,56.0784,56.0853,55.9884,56.0438,41200.0
2005-08-15 13:30:00,81.02,81.15,81.02,81.11,54800.0,56.0507,56.1406,56.0507,56.113,54800.0
2005-08-15 13:35:00,81.11,81.13,80.97,81.0,80500.0,56.113,56.1268,56.0161,56.0369,80500.0
2005-08-15 13:40:00,81.0,81.02,80.99,80.99,54700.0,56.0369,56.0507,56.03,56.03,54700.0
2005-08-15 13:45:00,81.0,81.05,80.98,81.0,85100.0,56.0369,56.0715,56.023,56.0369,85100.0
2005-08-15 13:50:00,80.99,81.0,80.87,80.9,69400.0,56.03,56.0369,55.9469,55.9677,69400.0
2005-08-15 13:55:00,80.9,81.0,80.9,80.93,43100.0,55.9677,56.0369,55.9677,55.9884,43100.0
2005-08-15 14:00:00,80.91,80.92,80.83,80.85,50600.0,55.9746,55.9815,55.9193,55.9331,50600.0
2005-08-15 14:05:00,80.84,80.9,80.77,80.77,87900.0,55.9262,55.9677,55.8778,55.8778,87900.0
2005-08-15 14:10:00,80.76,80.76,80.72,80.74,28700.0,55.8708,55.8708,55.8432,55.857,28700.0
2005-08-15 14:15:00,80.75,80.75,80.64,80.65,31900.0,55.8639,55.8639,55.7878,55.7947,31900.0
2005-08-15 14:20:00,80.65,80.67,80.58,80.65,50400.0,55.7947,55.8086,55.7463,55.7947,50400.0
2005-08-15 14:25:00,80.65,80.77,80.62,80.69,37100.0,55.7947,55.8778,55.774,55.8224,37100.0
2005-08-15 14:30:00,80.7,80.73,80.59,80.65,42500.0,55.8293,55.8501,55.7532,55.7947,42500.0
2005-08-15 14:35:00,80.66,80.73,80.64,80.7,56000.0,55.8017,55.8501,55.7878,55.8293,56000.0
2005-08-15 14:40:00,80.7,80.71,80.56,80.56,26900.0,55.8293,55.8363,55.7325,55.7325,26900.0
2005-08-15 14:45:00,80.58,80.61,80.52,80.56,39500.0,55.7463,55.7671,55.7048,55.7325,39500.0
2005-08-15 14:50:00,80.56,80.78,80.55,80.73,85100.0,55.7325,55.8847,55.7256,55.8501,85100.0
2005-08-15 14:55:00,80.74,80.76,80.66,80.69,40100.0,55.857,55.8708,55.8017,55.8224,40100.0
2005-08-15 15:00:00,80.71,80.75,80.56,80.59,87700.0,55.8363,55.8639,55.7325,55.7532,87700.0
2005-08-15 15:05:00,80.6,80.61,80.51,80.57,38400.0,55.7602,55.7671,55.6979,55.7394,38400.0
2005-08-15 15:10:00,80.57,80.61,80.53,80.56,31300.0,55.7394,55.7671,55.7117,55.7325,31300.0
2005-08-15 15:15:00,80.53,80.63,80.5,80.61,75800.0,55.7117,55.7809,55.691,55.7671,75800.0
2005-08-15 15:20:00,80.61,80.71,80.6,80.69,35200.0,55.7671,55.8363,55.7602,55.8224,35200.0
2005-08-15 15:25:00,80.68,80.73,80.66,80.71,47000.0,55.8155,55.8501,55.8017,55.8363,47000.0
2005-08-15 15:30:00,80.71,80.75,80.64,80.65,59900.0,55.8363,55.8639,55.7878,55.7947,59900.0
2005-08-15 15:35:00,80.65,80.68,80.62,80.67,62900.0,55.7947,55.8155,55.774,55.8086,62900.0
2005-08-15 15:40:00,80.68,80.7,80.6,80.63,39300.0,55.8155,55.8293,55.7602,55.7809,39300.0
2005-08-15 15:45:00,80.63,80.7,80.62,80.65,42000.0,55.7809,55.8293,55.774,55.7947,42000.0
2005-08-15 15:50:00,80.64,80.69,80.58,80.67,74700.0,55.7878,55.8224,55.7463,55.8086,74700.0
2005-08-15 15:55:00,80.67,80.67,80.52,80.63,111700.0,55.8086,55.8086,55.7048,55.7809,111700.0
2005-08-16 09:30:00,80.17,80.99,80.14,80.95,233900.0,55.4627,56.03,55.4419,56.0023,233900.0
2005-08-16 09:35:00,80.95,81.34,80.88,81.11,233600.0,56.0023,56.2721,55.9539,56.113,233600.0
2005-08-16 09:40:00,81.12,81.33,81.06,81.19,87700.0,56.1199,56.2652,56.0784,56.1683,87700.0
2005-08-16 09:45:00,81.18,81.3,80.89,80.94,129300.0,56.1614,56.2444,55.9608,55.9954,129300.0
2005-08-16 09:50:00,80.93,81.03,80.74,80.91,101100.0,55.9884,56.0576,55.857,55.9746,101100.0
2005-08-16 09:55:00,80.9,80.96,80.73,80.92,76200.0,55.9677,56.0092,55.8501,55.9815,76200.0
2005-08-16 10:00:00,80.94,81.16,80.9,80.97,87600.0,55.9954,56.1476,55.9677,56.0161,87600.0
2005-08-16 10:05:00,80.95,81.15,80.9,81.02,46000.0,56.0023,56.1406,55.9677,56.0507,46000.0
2005-08-16 10:10:00,81.01,81.01,80.71,80.72,129800.0,56.0438,56.0438,55.8363,55.8432,129800.0
2005-08-16 10:15:00,80.71,80.85,80.49,80.68,146900.0,55.8363,55.9331,55.6841,55.8155,146900.0
2005-08-16 10:20:00,80.68,80.69,80.43,80.5,81400.0,55.8155,55.8224,55.6425,55.691,81400.0
2005-08-16 10:25:00,80.53,80.73,80.5,80.71,65600.0,55.7117,55.8501,55.691,55.8363,65600.0
2005-08-16 10:30:00,80.74,80.81,80.31,80.35,97400.0,55.857,55.9054,55.5595,55.5872,97400.0
2005-08-16 10:35:00,80.36,80.89,80.16,80.16,97500.0,55.5941,55.9608,55.4558,55.4558,97500.0
2005-08-16 10:40:00,80.19,80.35,80.18,80.27,79100.0,55.4765,55.5872,55.4696,55.5319,79100.0
2005-08-16 10:45:00,80.3,80.35,80.02,80.12,78500.0,55.5526,55.5872,55.3589,55.4281,78500.0
2005-08-16 10:50:00,80.1,80.24,80.04,80.12,91800.0,55.4142,55.5111,55.3727,55.4281,91800.0
2005-08-16 10:55:00,80.12,80.24,79.99,80.24,116500.0,55.4281,55.5111,55.3381,55.5111,116500.0
2005-08-16 11:00:00,80.24,80.26,80.06,80.16,46900.0,55.5111,55.5249,55.3866,55.4558,46900.0
2005-08-16 11:05:00,80.16,80.33,80.15,80.25,47800.0,55.4558,55.5734,55.4488,55.518,47800.0
2005-08-16 11:10:00,80.25,80.25,80.12,80.2,34700.0,55.518,55.518,55.4281,55.4834,34700.0
2005-08-16 11:15:00,80.22,80.37,80.16,80.31,38700.0,55.4973,55.601,55.4558,55.5595,38700.0
2005-08-16 11:20:00,80.31,80.42,80.26,80.38,33200.0,55.5595,55.6356,55.5249,55.608,33200.0
2005-08-16 11:25:00,80.4,80.45,80.34,80.38,49500.0,55.6218,55.6564,55.5803,55.608,49500.0
2005-08-16 11:30:00,80.38,80.39,80.31,80.33,34400.0,55.608,55.6149,55.5595,55.5734,34400.0
2005-08-16 11:35:00,80.31,80.39,80.27,80.39,37100.0,55.5595,55.6149,55.5319,55.6149,37100.0
2005-08-16 11:40:00,80.39,80.46,80.35,80.45,52300.0,55.6149,55.6633,55.5872,55.6564,52300.0
2005-08-16 11:45:00,80.45,80.46,80.32,80.35,29700.0,55.6564,55.6633,55.5664,55.5872,29700.0
2005-08-16 11:50:00,80.33,80.33,80.17,80.2,22600.0,55.5734,55.5734,55.4627,55.4834,22600.0
2005-08-16 11:55:00,80.19,80.3,80.19,80.25,25400.0,55.4765,55.5526,55.4765,55.518,25400.0
2005-08-16 12:00:00,80.25,80.25,80.12,80.17,71000.0,55.518,55.518,55.4281,55.4627,71000.0
2005-08-16 12:05:00,80.17,80.32,80.14,80.26,70800.0,55.4627,55.5664,55.4419,55.5249,70800.0
2005-08-16 12:10:00,80.27,80.35,80.19,80.33,40500.0,55.5319,55.5872,55.4765,55.5734,40500.0
2005-08-16 12:15:00,80.34,80.38,80.31,80.36,25600.0,55.5803,55.608,55.5595,55.5941,25600.0
2005-08-16 12:20:00,80.36,80.45,80.27,80.3,37400.0,55.5941,55.6564,55.5319,55.5526,37400.0
2005-08-16 12:25:00,80.3,80.48,80.29,80.47,53300.0,55.5526,55.6771,55.5457,55.6702,53300.0
2005-08-16 12:30:00,80.47,80.7,80.46,80.69,159600.0,55.6702,55.8293,55.6633,55.8224,159600.0
2005-08-16 12:35:00,80.69,80.7,80.6,80.6,36500.0,55.8224,55.8293,55.7602,55.7602,36500.0
2005-08-16 12:40:00,80.6,80.68,80.56,80.61,35800.0,55.7602,55.8155,55.7325,55.7671,35800.0
2005-08-16 12:45:00,80.62,80.62,80.59,80.62,14600.0,55.774,55.774,55.7532,55.774,14600.0
2005-08-16 12:50:00,80.61,80.72,80.57,80.7,27200.0,55.7671,55.8432,55.7394,55.8293,27200.0
2005-08-16 12:55:00,80.7,80.71,80.64,80.71,23800.0,55.8293,55.8363,55.7878,55.8363,23800.0
2005-08-16 13:00:00,80.72,80.73,80.66,80.72,19200.0,55.8432,55.8501,55.8017,55.8432,19200.0
2005-08-16 13:05:00,80.72,80.72,80.58,80.62,25100.0,55.8432,55.8432,55.7463,55.774,25100.0
2005-08-16 13:10:00,80.62,80.71,80.58,80.66,25200.0,55.774,55.8363,55.7463,55.8017,25200.0
2005-08-16 13:15:00,80.66,80.68,80.59,80.62,34000.0,55.8017,55.8155,55.7532,55.774,34000.0
2005-08-16 13:20:00,80.63,80.7,80.59,80.62,42700.0,55.7809,55.8293,55.7532,55.774,42700.0
2005-08-16 13:25:00,80.62,80.64,80.39,80.49,95300.0,55.774,55.7878,55.6149,55.6841,95300.0
2005-08-16 13:30:00,80.49,80.51,80.44,80.5,65400.0,55.6841,55.6979,55.6495,55.691,65400.0
2005-08-16 13:35:00,80.5,80.51,80.44,80.49,28300.0,55.691,55.6979,55.6495,55.6841,28300.0
2005-08-16 13:40:00,80.47,80.5,80.41,80.49,24600.0,55.6702,55.691,55.6287,55.6841,24600.0
2005-08-16 13:45:00,80.49,80.51,80.43,80.49,19100.0,55.6841,55.6979,55.6425,55.6841,19100.0
2005-08-16 13:50:00,80.48,80.49,80.4,80.41,35200.0,55.6771,55.6841,55.6218,55.6287,35200.0
2005-08-16 13:55:00,80.41,80.51,80.24,80.24,95100.0,55.6287,55.6979,55.5111,55.5111,95100.0
2005-08-16 14:00:00,80.21,80.38,80.21,80.3,43200.0,55.4903,55.608,55.4903,55.5526,43200.0
2005-08-16 14:05:00,80.3,80.32,80.18,80.18,50600.0,55.5526,55.5664,55.4696,55.4696,50600.0
2005-08-16 14:10:00,80.18,80.45,80.05,80.14,76800.0,55.4696,55.6564,55.3797,55.4419,76800.0
2005-08-16 14:15:00,80.15,80.26,80.09,80.15,52100.0,55.4488,55.5249,55.4073,55.4488,52100.0
2005-08-16 14:20:00,80.16,80.2,80.06,80.17,32600.0,55.4558,55.4834,55.3866,55.4627,32600.0
2005-08-16 14:25:00,80.17,80.27,80.17,80.2,34200.0,55.4627,55.5319,55.4627,55.4834,34200.0
2005-08-16 14:30:00,80.21,80.31,80.14,80.22,44000.0,55.4903,55.5595,55.4419,55.4973,44000.0
2005-08-16 14:35:00,80.22,80.23,80.17,80.19,35200.0,55.4973,55.5042,55.4627,55.4765,35200.0
2005-08-16 14:40:00,80.2,80.27,80.17,80.18,19700.0,55.4834,55.5319,55.4627,55.4696,19700.0
2005-08-16 14:45:00,80.18,80.2,80.1,80.11,37600.0,55.4696,55.4834,55.4142,55.4212,37600.0
2005-08-16 14:50:00,80.13,80.2,80.06,80.07,35400.0,55.435,55.4834,55.3866,55.3935,35400.0
2005-08-16 14:55:00,80.06,80.25,80.06,80.18,23100.0,55.3866,55.518,55.3866,55.4696,23100.0
2005-08-16 15:00:00,80.17,80.18,80.08,80.15,41400.0,55.4627,55.4696,55.4004,55.4488,41400.0
2005-08-16 15:05:00,80.15,80.28,80.13,80.15,47200.0,55.4488,55.5388,55.435,55.4488,47200.0
2005-08-16 15:10:00,80.16,80.19,80.15,80.15,12700.0,55.4558,55.4765,55.4488,55.4488,12700.0
2005-08-16 15:15:00,80.15,80.16,80.0,80.02,71600.0,55.4488,55.4558,55.3451,55.3589,71600.0
2005-08-16 15:20:00,80.01,80.03,79.72,79.8,126600.0,55.352,55.3658,55.1514,55.2067,126600.0
2005-08-16 15:25:00,79.79,79.89,79.75,79.77,137700.0,55.1998,55.269,55.1721,55.1859,137700.0
2005-08-16 15:30:00,79.77,79.92,79.62,79.75,153900.0,55.1859,55.2897,55.0822,55.1721,153900.0
2005-08-16 15:35:00,79.75,79.81,79.52,79.66,131200.0,55.1721,55.2136,55.013,55.1098,131200.0
2005-08-16 15:40:00,79.66,79.76,79.62,79.7,89700.0,55.1098,55.179,55.0822,55.1375,89700.0
2005-08-16 15:45:00,79.7,79.74,79.64,79.7,97600.0,55.1375,55.1652,55.096,55.1375,97600.0
2005-08-16 15:50:00,79.71,79.78,79.67,79.68,108100.0,55.1444,55.1929,55.1168,55.1237,108100.0
2005-08-16 15:55:00,79.67,79.68,79.5,79.53,268600.0,55.1168,55.1237,54.9992,55.0199,268600.0
2005-08-17 09:30:00,79.65,79.71,79.3,79.44,333100.0,55.1029,55.1444,54.8608,54.9576,333100.0
2005-08-17 09:35:00,79.44,79.64,79.06,79.06,218600.0,54.9576,55.096,54.6948,54.6948,218600.0
2005-08-17 09:40:00,79.09,79.38,79.02,79.26,140200.0,54.7155,54.9161,54.6671,54.8331,140200.0
2005-08-17 09:45:00,79.26,79.49,79.17,79.48,124000.0,54.8331,54.9922,54.7709,54.9853,124000.0
2005-08-17 09:50:00,79.48,79.65,79.37,79.38,83300.0,54.9853,55.1029,54.9092,54.9161,83300.0
2005-08-17 09:55:00,79.39,79.54,79.23,79.5,63800.0,54.9231,55.0268,54.8124,54.9992,63800.0
2005-08-17 10:00:00,79.5,79.51,79.24,79.3,104500.0,54.9992,55.0061,54.8193,54.8608,104500.0
2005-08-17 10:05:00,79.3,79.39,79.26,79.37,62400.0,54.8608,54.9231,54.8331,54.9092,62400.0
2005-08-17 10:10:00,79.38,79.45,79.28,79.38,100100.0,54.9161,54.9646,54.847,54.9161,100100.0
2005-08-17 10:15:00,79.36,79.55,79.31,79.37,102900.0,54.9023,55.0337,54.8677,54.9092,102900.0
2005-08-17 10:20:00,79.39,79.66,79.36,79.59,95600.0,54.9231,55.1098,54.9023,55.0614,95600.0
2005-08-17 10:25:00,79.58,79.68,79.45,79.63,62900.0,55.0545,55.1237,54.9646,55.0891,62900.0
2005-08-17 10:30:00,79.63,79.63,79.12,79.33,139800.0,55.0891,55.0891,54.7363,54.8815,139800.0
2005-08-17 10:35:00,79.32,79.41,79.22,79.27,85900.0,54.8746,54.9369,54.8054,54.84,85900.0
2005-08-17 10:40:00,79.26,79.49,79.24,79.43,64000.0,54.8331,54.9922,54.8193,54.9507,64000.0
2005-08-17 10:45:00,79.44,79.45,79.23,79.34,118700.0,54.9576,54.9646,54.8124,54.8885,118700.0
2005-08-17 10:50:00,79.32,79.38,79.23,79.28,67600.0,54.8746,54.9161,54.8124,54.847,67600.0
2005-08-17 10:55:00,79.29,79.4,79.24,79.38,53500.0,54.8539,54.93,54.8193,54.9161,53500.0
2005-08-17 11:00:00,79.38,79.52,79.37,79.45,73600.0,54.9161,55.013,54.9092,54.9646,73600.0
2005-08-17 11:05:00,79.45,79.53,79.42,79.48,60500.0,54.9646,55.0199,54.9438,54.9853,60500.0
2005-08-17 11:10:00,79.46,79.89,79.46,79.82,117100.0,54.9715,55.269,54.9715,55.2205,117100.0
2005-08-17 11:15:00,79.81,79.87,79.63,79.67,90000.0,55.2136,55.2551,55.0891,55.1168,90000.0
2005-08-17 11:20:00,79.67,79.69,79.5,79.53,33900.0,55.1168,55.1306,54.9992,55.0199,33900.0
2005-08-17 11:25:00,79.54,79.6,79.46,79.46,61000.0,55.0268,55.0683,54.9715,54.9715,61000.0
2005-08-17 11:30:00,79.46,79.6,79.45,79.53,23700.0,54.9715,55.0683,54.9646,55.0199,23700.0
2005-08-17 11:35:00,79.53,79.62,79.5,79.58,18700.0,55.0199,55.0822,54.9992,55.0545,18700.0
2005-08-17 11:40:00,79.58,79.73,79.56,79.71,34900.0,55.0545,55.1583,55.0407,55.1444,34900.0
2005-08-17 11:45:00,79.69,79.75,79.69,79.69,20200.0,55.1306,55.1721,55.1306,55.1306,20200.0
2005-08-17 11:50:00,79.71,79.8,79.69,79.75,46400.0,55.1444,55.2067,55.1306,55.1721,46400.0
2005-08-17 11:55:00,79.75,79.81,79.73,79.8,32400.0,55.1721,55.2136,55.1583,55.2067,32400.0
2005-08-17 12:00:00,79.8,79.85,79.78,79.81,25900.0,55.2067,55.2413,55.1929,55.2136,25900.0
2005-08-17 12:05:00,79.81,79.9,79.81,79.87,34300.0,55.2136,55.2759,55.2136,55.2551,34300.0
2005-08-17 12:10:00,79.83,79.91,79.81,79.91,26400.0,55.2275,55.2828,55.2136,55.2828,26400.0
2005-08-17 12:15:00,79.91,80.01,79.91,79.99,82300.0,55.2828,55.352,55.2828,55.3381,82300.0
2005-08-17 12:20:00,79.99,80.08,79.97,80.08,49800.0,55.3381,55.4004,55.3243,55.4004,49800.0
2005-08-17 12:25:00,80.07,80.1,79.98,80.01,30000.0,55.3935,55.4142,55.3312,55.352,30000.0
2005-08-17 12:30:00,80.0,80.1,79.99,80.06,64000.0,55.3451,55.4142,55.3381,55.3866,64000.0
2005-08-17 12:35:00,80.05,80.07,79.98,79.99,26700.0,55.3797,55.3935,55.3312,55.3381,26700.0
2005-08-17 12:40:00,79.99,80.0,79.99,80.0,9500.0,55.3381,55.3451,55.3381,55.3451,9500.0
2005-08-17 12:45:00,79.99,80.0,79.93,79.95,42600.0,55.3381,55.3451,55.2966,55.3105,42600.0
2005-08-17 12:50:00,79.96,79.96,79.95,79.95,12900.0,55.3174,55.3174,55.3105,55.3105,12900.0
2005-08-17 12:55:00,79.95,79.95,79.92,79.93,33300.0,55.3105,55.3105,55.2897,55.2966,33300.0
2005-08-17 13:00:00,79.94,79.97,79.9,79.9,29000.0,55.3036,55.3243,55.2759,55.2759,29000.0
2005-08-17 13:05:00,79.91,79.94,79.86,79.87,38300.0,55.2828,55.3036,55.2482,55.2551,38300.0
2005-08-17 13:10:00,79.86,79.87,79.8,79.83,37000.0,55.2482,55.2551,55.2067,55.2275,37000.0
2005-08-17 13:15:00,79.83,79.84,79.75,79.81,44400.0,55.2275,55.2344,55.1721,55.2136,44400.0
2005-08-17 13:20:00,79.8,79.92,79.8,79.9,123000.0,55.2067,55.2897,55.2067,55.2759,123000.0
2005-08-17 13:25:00,79.89,79.89,79.76,79.77,29200.0,55.269,55.269,55.179,55.1859,29200.0
2005-08-17 13:30:00,79.76,79.76,79.59,79.68,85800.0,55.179,55.179,55.0614,55.1237,85800.0
2005-08-17 13:35:00,79.68,79.8,79.67,79.73,40300.0,55.1237,55.2067,55.1168,55.1583,40300.0
2005-08-17 13:40:00,79.73,79.73,79.48,79.5,51000.0,55.1583,55.1583,54.9853,54.9992,51000.0
2005-08-17 13:45:00,79.51,79.6,79.48,79.59,20800.0,55.0061,55.0683,54.9853,55.0614,20800.0
2005-08-17 13:50:00,79.59,79.62,79.53,79.54,17500.0,55.0614,55.0822,55.0199,55.0268,17500.0
2005-08-17 13:55:00,79.53,79.55,79.4,79.54,56100.0,55.0199,55.0337,54.93,55.0268,56100.0
2005-08-17 14:00:00,79.53,79.55,79.52,79.52,29500.0,55.0199,55.0337,55.013,55.013,29500.0
2005-08-17 14:05:00,79.51,79.51,79.4,79.4,31800.0,55.0061,55.0061,54.93,54.93,31800.0
2005-08-17 14:10:00,79.4,79.49,79.39,79.43,18100.0,54.93,54.9922,54.9231,54.9507,18100.0
2005-08-17 14:15:00,79.43,79.52,79.43,79.5,31000.0,54.9507,55.013,54.9507,54.9992,31000.0
2005-08-17 14:20:00,79.5,79.5,79.45,79.47,17300.0,54.9992,54.9992,54.9646,54.9784,17300.0
2005-08-17 14:25:00,79.49,79.5,79.37,79.37,38000.0,54.9922,54.9992,54.9092,54.9092,38000.0
2005-08-17 14:30:00,79.41,79.5,79.4,79.47,13000.0,54.9369,54.9992,54.93,54.9784,13000.0
2005-08-17 14:35:00,79.5,79.5,79.38,79.43,22400.0,54.9992,54.9992,54.9161,54.9507,22400.0
2005-08-17 14:40:00,79.43,79.46,79.18,79.27,52200.0,54.9507,54.9715,54.7778,54.84,52200.0
2005-08-17 14:45:00,79.25,79.35,79.16,79.31,49500.0,54.8262,54.8954,54.7639,54.8677,49500.0
2005-08-17 14:50:00,79.32,79.39,79.13,79.37,59600.0,54.8746,54.9231,54.7432,54.9092,59600.0
2005-08-17 14:55:00,79.37,79.4,79.11,79.17,52500.0,54.9092,54.93,54.7293,54.7709,52500.0
2005-08-17 15:00:00,79.18,79.26,79.13,79.25,60100.0,54.7778,54.8331,54.7432,54.8262,60100.0
2005-08-17 15:05:00,79.23,79.33,79.23,79.32,50100.0,54.8124,54.8815,54.8124,54.8746,50100.0
2005-08-17 15:10:00,79.32,79.36,79.24,79.34,63800.0,54.8746,54.9023,54.8193,54.8885,63800.0
2005-08-17 15:15:00,79.34,79.42,79.29,79.37,117700.0,54.8885,54.9438,54.8539,54.9092,117700.0
2005-08-17 15:20:00,79.38,79.42,79.36,79.36,97800.0,54.9161,54.9438,54.9023,54.9023,97800.0
2005-08-17 15:25:00,79.36,79.41,79.23,79.31,48200.0,54.9023,54.9369,54.8124,54.8677,48200.0
2005-08-17 15:30:00,79.31,79.43,79.3,79.41,47400.0,54.8677,54.9507,54.8608,54.9369,47400.0
2005-08-17 15:35:00,79.41,79.45,79.3,79.34,39100.0,54.9369,54.9646,54.8608,54.8885,39100.0
2005-08-17 15:40:00,79.35,79.4,79.22,79.25,51900.0,54.8954,54.93,54.8054,54.8262,51900.0
2005-08-17 15:45:00,79.26,79.28,79.2,79.23,59300.0,54.8331,54.847,54.7916,54.8124,59300.0
2005-08-17 15:50:00,79.23,79.25,79.19,79.2,72500.0,54.8124,54.8262,54.7847,54.7916,72500.0
2005-08-17 15:55:00,79.19,79.2,79.0,79.01,232100.0,54.7847,54.7916,54.6533,54.6602,232100.0
2005-08-18 09:30:00,78.8,78.99,78.45,78.49,431700.0,54.5149,54.6463,54.2728,54.3004,431700.0
2005-08-18 09:35:00,78.49,78.55,78.11,78.27,306200.0,54.3004,54.3419,54.0375,54.1482,306200.0
2005-08-18 09:40:00,78.27,78.35,78.1,78.14,257100.0,54.1482,54.2036,54.0306,54.0583,257100.0
2005-08-18 09:45:00,78.15,78.54,78.14,78.48,91000.0,54.0652,54.335,54.0583,54.2935,91000.0
2005-08-18 09:50:00,78.48,78.5,78.32,78.43,89700.0,54.2935,54.3073,54.1828,54.2589,89700.0
2005-08-18 09:55:00,78.43,78.54,78.3,78.5,110900.0,54.2589,54.335,54.169,54.3073,110900.0
2005-08-18 10:00:00,78.5,78.56,78.35,78.52,66900.0,54.3073,54.3489,54.2036,54.3212,66900.0
2005-08-18 10:05:00,78.54,78.74,78.51,78.65,161400.0,54.335,54.4734,54.3143,54.4111,161400.0
2005-08-18 10:10:00,78.64,78.76,78.6,78.66,108800.0,54.4042,54.4872,54.3765,54.418,108800.0
2005-08-18 10:15:00,78.65,78.8,78.57,78.78,70900.0,54.4111,54.5149,54.3558,54.5011,70900.0
2005-08-18 10:20:00,78.76,78.8,78.55,78.56,63500.0,54.4872,54.5149,54.3419,54.3489,63500.0
2005-08-18 10:25:00,78.56,78.7,78.54,78.7,45700.0,54.3489,54.4457,54.335,54.4457,45700.0
2005-08-18 10:30:00,78.68,78.79,78.64,78.74,150100.0,54.4319,54.508,54.4042,54.4734,150100.0
2005-08-18 10:35:00,78.75,78.78,78.56,78.74,109800.0,54.4803,54.5011,54.3489,54.4734,109800.0
2005-08-18 10:40:00,78.73,78.76,78.62,78.68,31000.0,54.4665,54.4872,54.3904,54.4319,31000.0
2005-08-18 10:45:00,78.66,78.82,78.66,78.68,42200.0,54.418,54.5287,54.418,54.4319,42200.0
2005-08-18 10:50:00,78.68,78.75,78.62,78.74,39100.0,54.4319,54.4803,54.3904,54.4734,39100.0
2005-08-18 10:55:00,78.74,78.79,78.64,78.77,73900.0,54.4734,54.508,54.4042,54.4941,73900.0
2005-08-18 11:00:00,78.76,78.94,78.75,78.86,78400.0,54.4872,54.6117,54.4803,54.5564,78400.0
2005-08-18 11:05:00,78.86,78.98,78.83,78.96,89300.0,54.5564,54.6394,54.5356,54.6256,89300.0
2005-08-18 11:10:00,78.96,78.99,78.9,78.94,63800.0,54.6256,54.6463,54.5841,54.6117,63800.0
2005-08-18 11:15:00,78.95,79.0,78.9,78.94,234800.0,54.6187,54.6533,54.5841,54.6117,234800.0
2005-08-18 11:20:00,78.93,79.21,78.93,79.15,83600.0,54.6048,54.7985,54.6048,54.757,83600.0
2005-08-18 11:25:00,79.16,79.29,79.08,79.12,140200.0,54.7639,54.8539,54.7086,54.7363,140200.0
2005-08-18 11:30:00,79.11,79.17,79.05,79.12,39600.0,54.7293,54.7709,54.6878,54.7363,39600.0
2005-08-18 11:35:00,79.13,79.13,78.97,79.03,91000.0,54.7432,54.7432,54.6325,54.674,91000.0
2005-08-18 11:40:00,79.0,79.12,78.99,79.02,50300.0,54.6533,54.7363,54.6463,54.6671,50300.0
2005-08-18 11:45:00,79.01,79.25,79.0,79.19,45000.0,54.6602,54.8262,54.6533,54.7847,45000.0
2005-08-18 11:50:00,79.19,79.2,79.16,79.17,25200.0,54.7847,54.7916,54.7639,54.7709,25200.0
2005-08-18 11:55:00,79.17,79.19,79.14,79.17,40300.0,54.7709,54.7847,54.7501,54.7709,40300.0
2005-08-18 12:00:00,79.18,79.34,79.17,79.23,63600.0,54.7778,54.8885,54.7709,54.8124,63600.0
2005-08-18 12:05:00,79.23,79.35,79.21,79.28,59800.0,54.8124,54.8954,54.7985,54.847,59800.0
2005-08-18 12:10:00,79.29,79.37,79.28,79.29,31700.0,54.8539,54.9092,54.847,54.8539,31700.0
2005-08-18 12:15:00,79.3,79.38,79.28,79.35,44100.0,54.8608,54.9161,54.847,54.8954,44100.0
2005-08-18 12:20:00,79.35,79.39,79.28,79.33,363500.0,54.8954,54.9231,54.847,54.8815,363500.0
2005-08-18 12:25:00,79.32,79.45,79.29,79.45,82400.0,54.8746,54.9646,54.8539,54.9646,82400.0
2005-08-18 12:30:00,79.44,79.5,79.37,79.46,44200.0,54.9576,54.9992,54.9092,54.9715,44200.0
2005-08-18 12:35:00,79.46,79.46,79.38,79.39,26500.0,54.9715,54.9715,54.9161,54.9231,26500.0
2005-08-18 12:40:00,79.39,79.39,79.26,79.3,31400.0,54.9231,54.9231,54.8331,54.8608,31400.0
2005-08-18 12:45:00,79.3,79.4,79.3,79.38,16900.0,54.8608,54.93,54.8608,54.9161,16900.0
2005-08-18 12:50:00,79.37,79.38,79.29,79.29,19600.0,54.9092,54.9161,54.8539,54.8539,19600.0
2005-08-18 12:55:00,79.29,79.32,79.29,79.29,16900.0,54.8539,54.8746,54.8539,54.8539,16900.0
2005-08-18 13:00:00,79.29,79.37,79.29,79.37,30600.0,54.8539,54.9092,54.8539,54.9092,30600.0
2005-08-18 13:05:00,79.37,79.48,79.37,79.48,40100.0,54.9092,54.9853,54.9092,54.9853,40100.0
2005-08-18 13:10:00,79.4,79.48,79.38,79.45,67900.0,54.93,54.9853,54.9161,54.9646,67900.0
2005-08-18 13:15:00,79.45,79.49,79.44,79.47,20600.0,54.9646,54.9922,54.9576,54.9784,20600.0
2005-08-18 13:20:00,79.47,79.98,79.47,79.82,222500.0,54.9784,55.3312,54.9784,55.2205,222500.0
2005-08-18 13:25:00,79.81,79.84,79.69,79.83,114400.0,55.2136,55.2344,55.1306,55.2275,114400.0
2005-08-18 13:30:00,79.82,79.95,79.8,79.93,157300.0,55.2205,55.3105,55.2067,55.2966,157300.0
2005-08-18 13:35:00,79.94,80.0,79.87,79.91,73000.0,55.3036,55.3451,55.2551,55.2828,73000.0
2005-08-18 13:40:00,79.91,80.0,79.89,79.93,94400.0,55.2828,55.3451,55.269,55.2966,94400.0
2005-08-18 13:45:00,79.93,79.96,79.89,79.9,28600.0,55.2966,55.3174,55.269,55.2759,28600.0
2005-08-18 13:50:00,79.91,79.99,79.88,79.94,61100.0,55.2828,55.3381,55.262,55.3036,61100.0
2005-08-18 13:55:00,79.92,79.92,79.79,79.8,63400.0,55.2897,55.2897,55.1998,55.2067,63400.0
2005-08-18 14:00:00,79.81,79.81,79.65,79.72,95500.0,55.2136,55.2136,55.1029,55.1514,95500.0
2005-08-18 14:05:00,79.73,79.73,79.6,79.64,52200.0,55.1583,55.1583,55.0683,55.096,52200.0
2005-08-18 14:10:00,79.64,79.75,79.62,79.7,54200.0,55.096,55.1721,55.0822,55.1375,54200.0
2005-08-18 14:15:00,79.69,79.71,79.66,79.69,31300.0,55.1306,55.1444,55.1098,55.1306,31300.0
2005-08-18 14:20:00,79.69,79.71,79.57,79.59,80900.0,55.1306,55.1444,55.0476,55.0614,80900.0
2005-08-18 14:25:00,79.6,79.66,79.5,79.51,61900.0,55.0683,55.1098,54.9992,55.0061,61900.0
2005-08-18 14:30:00,79.5,79.67,79.42,79.65,106900.0,54.9992,55.1168,54.9438,55.1029,106900.0
2005-08-18 14:35:00,79.64,79.75,79.59,79.72,54500.0,55.096,55.1721,55.0614,55.1514,54500.0
2005-08-18 14:40:00,79.73,79.74,79.6,79.65,11100.0,55.1583,55.1652,55.0683,55.1029,11100.0
2005-08-18 14:45:00,79.65,79.67,79.55,79.6,40300.0,55.1029,55.1168,55.0337,55.0683,40300.0
2005-08-18 14:50:00,79.59,79.68,79.55,79.66,32400.0,55.0614,55.1237,55.0337,55.1098,32400.0
2005-08-18 14:55:00,79.65,79.7,79.55,79.62,28500.0,55.1029,55.1375,55.0337,55.0822,28500.0
2005-08-18 15:00:00,79.62,79.79,79.59,79.75,144300.0,55.0822,55.1998,55.0614,55.1721,144300.0
2005-08-18 15:05:00,79.75,79.78,79.64,79.7,58300.0,55.1721,55.1929,55.096,55.1375,58300.0
2005-08-18 15:10:00,79.7,79.83,79.65,79.7,115600.0,55.1375,55.2275,55.1029,55.1375,115600.0
2005-08-18 15:15:00,79.69,79.69,79.56,79.6,49200.0,55.1306,55.1306,55.0407,55.0683,49200.0
2005-08-18 15:20:00,79.6,79.63,79.52,79.56,41600.0,55.0683,55.0891,55.013,55.0407,41600.0
2005-08-18 15:25:00,79.57,79.65,79.55,79.58,26000.0,55.0476,55.1029,55.0337,55.0545,26000.0
2005-08-18 15:30:00,79.58,79.61,79.51,79.54,42700.0,55.0545,55.0753,55.0061,55.0268,42700.0
2005-08-18 15:35:00,79.54,79.63,79.54,79.56,36600.0,55.0268,55.0891,55.0268,55.0407,36600.0
2005-08-18 15:40:00,79.57,79.63,79.54,79.62,50600.0,55.0476,55.0891,55.0268,55.0822,50600.0
2005-08-18 15:45:00,79.62,79.78,79.61,79.76,115700.0,55.0822,55.1929,55.0753,55.179,115700.0
2005-08-18 15:50:00,79.76,79.77,79.73,79.77,117000.0,55.179,55.1859,55.1583,55.1859,117000.0
2005-08-18 15:55:00,79.76,79.77,79.54,79.56,251100.0,55.179,55.1859,55.0268,55.0407,251100.0
2005-08-19 09:30:00,79.72,79.79,79.55,79.6,1184600.0,55.1514,55.1998,55.0337,55.0683,1184600.0
2005-08-19 09:35:00,79.62,79.67,79.4,79.42,213100.0,55.0822,55.1168,54.93,54.9438,213100.0
2005-08-19 09:40:00,79.42,79.62,79.42,79.52,157400.0,54.9438,55.0822,54.9438,55.013,157400.0
2005-08-19 09:45:00,79.55,79.62,79.47,79.59,98600.0,55.0337,55.0822,54.9784,55.0614,98600.0
2005-08-19 09:50:00,79.59,79.61,79.55,79.6,106800.0,55.0614,55.0753,55.0337,55.0683,106800.0
2005-08-19 09:55:00,79.6,79.63,79.5,79.6,80700.0,55.0683,55.0891,54.9992,55.0683,80700.0
2005-08-19 10:00:00,79.58,79.65,79.49,79.56,83900.0,55.0545,55.1029,54.9922,55.0407,83900.0
2005-08-19 10:05:00,79.56,79.67,79.55,79.64,53000.0,55.0407,55.1168,55.0337,55.096,53000.0
2005-08-19 10:10:00,79.64,79.65,79.54,79.56,108000.0,55.096,55.1029,55.0268,55.0407,108000.0
2005-08-19 10:15:00,79.57,79.6,79.53,79.56,45700.0,55.0476,55.0683,55.0199,55.0407,45700.0
2005-08-19 10:20:00,79.56,79.65,79.56,79.64,74900.0,55.0407,55.1029,55.0407,55.096,74900.0
2005-08-19 10:25:00,79.64,79.65,79.58,79.64,65300.0,55.096,55.1029,55.0545,55.096,65300.0
2005-08-19 10:30:00,79.64,79.65,79.57,79.6,31000.0,55.096,55.1029,55.0476,55.0683,31000.0
2005-08-19 10:35:00,79.6,79.67,79.59,79.63,91200.0,55.0683,55.1168,55.0614,55.0891,91200.0
2005-08-19 10:40:00,79.65,79.65,79.6,79.61,39200.0,55.1029,55.1029,55.0683,55.0753,39200.0
2005-08-19 10:45:00,79.6,79.65,79.56,79.63,105400.0,55.0683,55.1029,55.0407,55.0891,105400.0
2005-08-19 10:50:00,79.64,79.66,79.62,79.64,73000.0,55.096,55.1098,55.0822,55.096,73000.0
2005-08-19 10:55:00,79.65,79.71,79.64,79.67,30200.0,55.1029,55.1444,55.096,55.1168,30200.0
2005-08-19 11:00:00,79.69,79.75,79.6,79.61,74000.0,55.1306,55.1721,55.0683,55.0753,74000.0
2005-08-19 11:05:00,79.61,79.65,79.55,79.6,59000.0,55.0753,55.1029,55.0337,55.0683,59000.0
2005-08-19 11:10:00,79.6,79.72,79.59,79.7,30100.0,55.0683,55.1514,55.0614,55.1375,30100.0
2005-08-19 11:15:00,79.71,79.71,79.58,79.67,29900.0,55.1444,55.1444,55.0545,55.1168,29900.0
2005-08-19 11:20:00,79.64,79.65,79.58,79.63,28700.0,55.096,55.1029,55.0545,55.0891,28700.0
2005-08-19 11:25:00,79.63,79.65,79.58,79.59,28600.0,55.0891,55.1029,55.0545,55.0614,28600.0
2005-08-19 11:30:00,79.6,79.6,79.53,79.59,68000.0,55.0683,55.0683,55.0199,55.0614,68000.0
2005-08-19 11:35:00,79.58,79.6,79.57,79.6,30100.0,55.0545,55.0683,55.0476,55.0683,30100.0
2005-08-19 11:40:00,79.59,79.66,79.59,79.61,94500.0,55.0614,55.1098,55.0614,55.0753,94500.0
2005-08-19 11:45:00,79.63,79.65,79.6,79.63,53600.0,55.0891,55.1029,55.0683,55.0891,53600.0
2005-08-19 11:50:00,79.63,79.65,79.61,79.63,12400.0,55.0891,55.1029,55.0753,55.0891,12400.0
2005-08-19 11:55:00,79.63,79.65,79.58,79.6,23900.0,55.0891,55.1029,55.0545,55.0683,23900.0
2005-08-19 12:00:00,79.61,79.65,79.6,79.63,12600.0,55.0753,55.1029,55.0683,55.0891,12600.0
2005-08-19 12:05:00,79.65,79.65,79.61,79.65,20600.0,55.1029,55.1029,55.0753,55.1029,20600.0
2005-08-19 12:10:00,79.65,79.66,79.6,79.65,50500.0,55.1029,55.1098,55.0683,55.1029,50500.0
2005-08-19 12:15:00,79.64,79.67,79.61,79.67,55200.0,55.096,55.1168,55.0753,55.1168,55200.0
2005-08-19 12:20:00,79.67,79.67,79.66,79.66,25200.0,55.1168,55.1168,55.1098,55.1098,25200.0
2005-08-19 12:25:00,79.67,79.7,79.65,79.68,28300.0,55.1168,55.1375,55.1029,55.1237,28300.0
2005-08-19 12:30:00,79.66,79.7,79.65,79.66,31800.0,55.1098,55.1375,55.1029,55.1098,31800.0
2005-08-19 12:35:00,79.7,79.71,79.67,79.69,31000.0,55.1375,55.1444,55.1168,55.1306,31000.0
2005-08-19 12:40:00,79.7,79.72,79.67,79.69,22700.0,55.1375,55.1514,55.1168,55.1306,22700.0
2005-08-19 12:45:00,79.68,79.71,79.67,79.7,45900.0,55.1237,55.1444,55.1168,55.1375,45900.0
2005-08-19 12:50:00,79.69,79.7,79.68,79.7,35300.0,55.1306,55.1375,55.1237,55.1375,35300.0
2005-08-19 12:55:00,79.7,79.71,79.69,79.69,50000.0,55.1375,55.1444,55.1306,55.1306,50000.0
2005-08-19 13:00:00,79.7,79.75,79.69,79.75,22200.0,55.1375,55.1721,55.1306,55.1721,22200.0
2005-08-19 13:05:00,79.74,79.75,79.71,79.74,35600.0,55.1652,55.1721,55.1444,55.1652,35600.0
2005-08-19 13:10:00,79.75,79.76,79.7,79.7,30600.0,55.1721,55.179,55.1375,55.1375,30600.0
2005-08-19 13:15:00,79.69,79.75,79.66,79.71,98000.0,55.1306,55.1721,55.1098,55.1444,98000.0
2005-08-19 13:20:00,79.69,79.74,79.67,79.69,47600.0,55.1306,55.1652,55.1168,55.1306,47600.0
2005-08-19 13:25:00,79.68,79.74,79.66,79.67,37700.0,55.1237,55.1652,55.1098,55.1168,37700.0
2005-08-19 13:30:00,79.67,79.68,79.61,79.62,29400.0,55.1168,55.1237,55.0753,55.0822,29400.0
2005-08-19 13:35:00,79.63,79.7,79.63,79.68,18100.0,55.0891,55.1375,55.0891,55.1237,18100.0
2005-08-19 13:40:00,79.69,79.71,79.65,79.65,13100.0,55.1306,55.1444,55.1029,55.1029,13100.0
2005-08-19 13:45:00,79.68,79.74,79.64,79.7,10400.0,55.1237,55.1652,55.096,55.1375,10400.0
2005-08-19 13:50:00,79.7,79.7,79.61,79.65,25000.0,55.1375,55.1375,55.0753,55.1029,25000.0
2005-08-19 13:55:00,79.65,79.73,79.65,79.67,16400.0,55.1029,55.1583,55.1029,55.1168,16400.0
2005-08-19 14:00:00,79.68,79.72,79.66,79.72,12800.0,55.1237,55.1514,55.1098,55.1514,12800.0
2005-08-19 14:05:00,79.72,79.72,79.67,79.67,7800.0,55.1514,55.1514,55.1168,55.1168,7800.0
2005-08-19 14:10:00,79.68,79.7,79.65,79.69,17000.0,55.1237,55.1375,55.1029,55.1306,17000.0
2005-08-19 14:15:00,79.68,79.72,79.66,79.72,51500.0,55.1237,55.1514,55.1098,55.1514,51500.0
2005-08-19 14:20:00,79.71,79.72,79.66,79.71,39000.0,55.1444,55.1514,55.1098,55.1444,39000.0
2005-08-19 14:25:00,79.72,79.72,79.67,79.67,27700.0,55.1514,55.1514,55.1168,55.1168,27700.0
2005-08-19 14:30:00,79.69,79.71,79.65,79.66,27500.0,55.1306,55.1444,55.1029,55.1098,27500.0
2005-08-19 14:35:00,79.65,79.66,79.63,79.64,78000.0,55.1029,55.1098,55.0891,55.096,78000.0
2005-08-19 14:40:00,79.65,79.66,79.61,79.64,18900.0,55.1029,55.1098,55.0753,55.096,18900.0
2005-08-19 14:45:00,79.64,79.65,79.59,79.63,42800.0,55.096,55.1029,55.0614,55.0891,42800.0
2005-08-19 14:50:00,79.63,79.66,79.59,79.66,59700.0,55.0891,55.1098,55.0614,55.1098,59700.0
2005-08-19 14:55:00,79.66,79.7,79.66,79.66,29000.0,55.1098,55.1375,55.1098,55.1098,29000.0
2005-08-19 15:00:00,79.66,79.72,79.6,79.65,22200.0,55.1098,55.1514,55.0683,55.1029,22200.0
2005-08-19 15:05:00,79.64,79.69,79.62,79.68,28000.0,55.096,55.1306,55.0822,55.1237,28000.0
2005-08-19 15:10:00,79.68,79.73,79.68,79.72,34100.0,55.1237,55.1583,55.1237,55.1514,34100.0
2005-08-19 15:15:00,79.72,79.73,79.71,79.71,24700.0,55.1514,55.1583,55.1444,55.1444,24700.0
2005-08-19 15:20:00,79.71,79.72,79.67,79.68,39900.0,55.1444,55.1514,55.1168,55.1237,39900.0
2005-08-19 15:25:00,79.68,79.72,79.67,79.67,36900.0,55.1237,55.1514,55.1168,55.1168,36900.0
2005-08-19 15:30:00,79.67,79.72,79.67,79.7,37400.0,55.1168,55.1514,55.1168,55.1375,37400.0
2005-08-19 15:35:00,79.69,79.72,79.66,79.67,41000.0,55.1306,55.1514,55.1098,55.1168,41000.0
2005-08-19 15:40:00,79.67,79.72,79.67,79.72,40600.0,55.1168,55.1514,55.1168,55.1514,40600.0
2005-08-19 15:45:00,79.72,79.72,79.66,79.67,121200.0,55.1514,55.1514,55.1098,55.1168,121200.0
2005-08-19 15:50:00,79.67,79.67,79.62,79.62,100500.0,55.1168,55.1168,55.0822,55.0822,100500.0
2005-08-19 15:55:00,79.62,79.65,79.56,79.65,104800.0,55.0822,55.1029,55.0407,55.1029,104800.0
2005-08-22 09:30:00,79.38,79.69,79.3,79.64,233000.0,54.9161,55.1306,54.8608,55.096,233000.0
2005-08-22 09:35:00,79.64,79.89,79.61,79.82,110700.0,55.096,55.269,55.0753,55.2205,110700.0
2005-08-22 09:40:00,79.78,79.89,79.63,79.79,135000.0,55.1929,55.269,55.0891,55.1998,135000.0
2005-08-22 09:45:00,79.79,79.89,79.51,79.63,165100.0,55.1998,55.269,55.0061,55.0891,165100.0
2005-08-22 09:50:00,79.62,79.79,79.59,79.64,44900.0,55.0822,55.1998,55.0614,55.096,44900.0
2005-08-22 09:55:00,79.64,79.88,79.59,79.86,71100.0,55.096,55.262,55.0614,55.2482,71100.0
2005-08-22 10:00:00,79.86,79.88,79.8,79.87,53800.0,55.2482,55.262,55.2067,55.2551,53800.0
2005-08-22 10:05:00,79.85,79.89,79.77,79.87,37500.0,55.2413,55.269,55.1859,55.2551,37500.0
2005-08-22 10:10:00,79.87,79.94,79.79,79.85,47600.0,55.2551,55.3036,55.1998,55.2413,47600.0
2005-08-22 10:15:00,79.85,79.94,79.85,79.93,35900.0,55.2413,55.3036,55.2413,55.2966,35900.0
2005-08-22 10:20:00,79.93,79.93,79.7,79.78,35100.0,55.2966,55.2966,55.1375,55.1929,35100.0
2005-08-22 10:25:00,79.78,79.78,79.64,79.73,43600.0,55.1929,55.1929,55.096,55.1583,43600.0
2005-08-22 10:30:00,79.74,79.78,79.63,79.66,35300.0,55.1652,55.1929,55.0891,55.1098,35300.0
2005-08-22 10:35:00,79.66,79.81,79.64,79.8,48300.0,55.1098,55.2136,55.096,55.2067,48300.0
2005-08-22 10:40:00,79.8,79.82,79.66,79.7,47600.0,55.2067,55.2205,55.1098,55.1375,47600.0
2005-08-22 10:45:00,79.68,79.74,79.68,79.7,26500.0,55.1237,55.1652,55.1237,55.1375,26500.0
2005-08-22 10:50:00,79.7,79.72,79.66,79.7,52100.0,55.1375,55.1514,55.1098,55.1375,52100.0
2005-08-22 10:55:00,79.7,79.73,79.69,79.73,45800.0,55.1375,55.1583,55.1306,55.1583,45800.0
2005-08-22 11:00:00,79.73,79.77,79.68,79.74,35600.0,55.1583,55.1859,55.1237,55.1652,35600.0
2005-08-22 11:05:00,79.74,79.78,79.67,79.69,27400.0,55.1652,55.1929,55.1168,55.1306,27400.0
2005-08-22 11:10:00,79.69,79.7,79.56,79.58,24800.0,55.1306,55.1375,55.0407,55.0545,24800.0
2005-08-22 11:15:00,79.58,79.65,79.26,79.42,79000.0,55.0545,55.1029,54.8331,54.9438,79000.0
2005-08-22 11:20:00,79.42,79.57,79.38,79.43,52200.0,54.9438,55.0476,54.9161,54.9507,52200.0
2005-08-22 11:25:00,79.43,79.53,79.43,79.46,31200.0,54.9507,55.0199,54.9507,54.9715,31200.0
2005-08-22 11:30:00,79.47,79.49,79.29,79.31,45900.0,54.9784,54.9922,54.8539,54.8677,45900.0
2005-08-22 11:35:00,79.31,79.46,79.31,79.36,28800.0,54.8677,54.9715,54.8677,54.9023,28800.0
2005-08-22 11:40:00,79.36,79.4,79.3,79.3,18900.0,54.9023,54.93,54.8608,54.8608,18900.0
2005-08-22 11:45:00,79.29,79.36,79.22,79.35,34700.0,54.8539,54.9023,54.8054,54.8954,34700.0
2005-08-22 11:50:00,79.35,79.37,79.15,79.28,58300.0,54.8954,54.9092,54.757,54.847,58300.0
2005-08-22 11:55:00,79.28,79.43,79.28,79.34,40200.0,54.847,54.9507,54.847,54.8885,40200.0
2005-08-22 12:00:00,79.36,79.36,79.02,79.05,79700.0,54.9023,54.9023,54.6671,54.6878,79700.0
2005-08-22 12:05:00,79.05,79.05,79.0,79.02,64000.0,54.6878,54.6878,54.6533,54.6671,64000.0
2005-08-22 12:10:00,79.02,79.02,78.91,79.0,98000.0,54.6671,54.6671,54.591,54.6533,98000.0
2005-08-22 12:15:00,79.0,79.03,78.95,78.97,51300.0,54.6533,54.674,54.6187,54.6325,51300.0
2005-08-22 12:20:00,78.98,79.03,78.96,78.96,39100.0,54.6394,54.674,54.6256,54.6256,39100.0
2005-08-22 12:25:00,78.98,79.1,78.88,79.03,62000.0,54.6394,54.7224,54.5702,54.674,62000.0
2005-08-22 12:30:00,79.03,79.04,78.8,78.84,65200.0,54.674,54.6809,54.5149,54.5426,65200.0
2005-08-22 12:35:00,78.85,78.85,78.65,78.78,67000.0,54.5495,54.5495,54.4111,54.5011,67000.0
2005-08-22 12:40:00,78.78,78.85,78.73,78.8,55500.0,54.5011,54.5495,54.4665,54.5149,55500.0
2005-08-22 12:45:00,78.81,78.93,78.8,78.85,44900.0,54.5218,54.6048,54.5149,54.5495,44900.0
2005-08-22 12:50:00,78.89,78.92,78.79,78.85,24600.0,54.5772,54.5979,54.508,54.5495,24600.0
2005-08-22 12:55:00,78.85,78.89,78.71,78.89,32800.0,54.5495,54.5772,54.4526,54.5772,32800.0
2005-08-22 13:00:00,78.89,79.02,78.88,78.96,44200.0,54.5772,54.6671,54.5702,54.6256,44200.0
2005-08-22 13:05:00,78.96,78.99,78.91,78.93,82900.0,54.6256,54.6463,54.591,54.6048,82900.0
2005-08-22 13:10:00,78.93,79.01,78.9,79.0,87400.0,54.6048,54.6602,54.5841,54.6533,87400.0
2005-08-22 13:15:00,79.0,79.14,78.99,79.13,83800.0,54.6533,54.7501,54.6463,54.7432,83800.0
2005-08-22 13:20:00,79.13,79.23,79.13,79.2,71900.0,54.7432,54.8124,54.7432,54.7916,71900.0
2005-08-22 13:25:00,79.18,79.3,79.13,79.28,41600.0,54.7778,54.8608,54.7432,54.847,41600.0
2005-08-22 13:30:00,79.28,79.28,79.14,79.19,31000.0,54.847,54.847,54.7501,54.7847,31000.0
2005-08-22 13:35:00,79.21,79.32,79.21,79.32,40200.0,54.7985,54.8746,54.7985,54.8746,40200.0
2005-08-22 13:40:00,79.33,79.34,79.19,79.21,55000.0,54.8815,54.8885,54.7847,54.7985,55000.0
2005-08-22 13:45:00,79.22,79.41,79.22,79.39,42000.0,54.8054,54.9369,54.8054,54.9231,42000.0
2005-08-22 13:50:00,79.4,79.49,79.35,79.43,51100.0,54.93,54.9922,54.8954,54.9507,51100.0
2005-08-22 13:55:00,79.41,79.43,79.27,79.34,36200.0,54.9369,54.9507,54.84,54.8885,36200.0
2005-08-22 14:00:00,79.32,79.33,79.23,79.3,53700.0,54.8746,54.8815,54.8124,54.8608,53700.0
2005-08-22 14:05:00,79.3,79.38,79.28,79.35,51200.0,54.8608,54.9161,54.847,54.8954,51200.0
2005-08-22 14:10:00,79.34,79.47,79.33,79.42,100500.0,54.8885,54.9784,54.8815,54.9438,100500.0
2005-08-22 14:15:00,79.4,79.54,79.4,79.4,28000.0,54.93,55.0268,54.93,54.93,28000.0
2005-08-22 14:20:00,79.41,79.51,79.36,79.44,43800.0,54.9369,55.0061,54.9023,54.9576,43800.0
2005-08-22 14:25:00,79.44,79.44,79.39,79.4,41800.0,54.9576,54.9576,54.9231,54.93,41800.0
2005-08-22 14:30:00,79.4,79.43,79.4,79.4,30700.0,54.93,54.9507,54.93,54.93,30700.0
2005-08-22 14:35:00,79.4,79.41,79.32,79.38,137400.0,54.93,54.9369,54.8746,54.9161,137400.0
2005-08-22 14:40:00,79.37,79.42,79.35,79.36,75300.0,54.9092,54.9438,54.8954,54.9023,75300.0
2005-08-22 14:45:00,79.36,79.4,79.34,79.36,78600.0,54.9023,54.93,54.8885,54.9023,78600.0
2005-08-22 14:50:00,79.36,79.43,79.33,79.39,90200.0,54.9023,54.9507,54.8815,54.9231,90200.0
2005-08-22 14:55:00,79.39,79.4,79.27,79.32,56200.0,54.9231,54.93,54.84,54.8746,56200.0
2005-08-22 15:00:00,79.33,79.33,79.12,79.2,97900.0,54.8815,54.8815,54.7363,54.7916,97900.0
2005-08-22 15:05:00,79.2,79.21,79.03,79.18,71500.0,54.7916,54.7985,54.674,54.7778,71500.0
2005-08-22 15:10:00,79.16,79.18,79.06,79.18,60300.0,54.7639,54.7778,54.6948,54.7778,60300.0
2005-08-22 15:15:00,79.18,79.19,79.11,79.12,13700.0,54.7778,54.7847,54.7293,54.7363,13700.0
2005-08-22 15:20:00,79.11,79.17,79.06,79.13,257700.0,54.7293,54.7709,54.6948,54.7432,257700.0
2005-08-22 15:25:00,79.13,79.19,79.09,79.16,54600.0,54.7432,54.7847,54.7155,54.7639,54600.0
2005-08-22 15:30:00,79.16,79.25,79.16,79.25,107500.0,54.7639,54.8262,54.7639,54.8262,107500.0
2005-08-22 15:35:00,79.24,79.26,79.22,79.24,81000.0,54.8193,54.8331,54.8054,54.8193,81000.0
2005-08-22 15:40:00,79.24,79.25,79.19,79.23,80400.0,54.8193,54.8262,54.7847,54.8124,80400.0
2005-08-22 15:45:00,79.24,79.36,79.19,79.25,107400.0,54.8193,54.9023,54.7847,54.8262,107400.0
2005-08-22 15:50:00,79.26,79.26,79.22,79.24,163300.0,54.8331,54.8331,54.8054,54.8193,163300.0
2005-08-22 15:55:00,79.23,79.27,79.19,79.21,211100.0,54.8124,54.84,54.7847,54.7985,211100.0
2005-08-23 09:30:00,78.96,79.22,78.96,79.15,243600.0,54.6256,54.8054,54.6256,54.757,243600.0
2005-08-23 09:35:00,79.12,79.38,79.12,79.36,311900.0,54.7363,54.9161,54.7363,54.9023,311900.0
2005-08-23 09:40:00,79.35,79.42,79.1,79.25,145200.0,54.8954,54.9438,54.7224,54.8262,145200.0
2005-08-23 09:45:00,79.28,79.3,79.09,79.28,49900.0,54.847,54.8608,54.7155,54.847,49900.0
2005-08-23 09:50:00,79.27,79.28,79.07,79.08,48500.0,54.84,54.847,54.7017,54.7086,48500.0
2005-08-23 09:55:00,79.07,79.19,78.96,79.11,89700.0,54.7017,54.7847,54.6256,54.7293,89700.0
2005-08-23 10:00:00,79.11,79.2,79.0,79.19,127200.0,54.7293,54.7916,54.6533,54.7847,127200.0
2005-08-23 10:05:00,79.16,79.28,79.08,79.2,64600.0,54.7639,54.847,54.7086,54.7916,64600.0
2005-08-23 10:10:00,79.2,79.21,79.07,79.2,48300.0,54.7916,54.7985,54.7017,54.7916,48300.0
2005-08-23 10:15:00,79.2,79.21,79.05,79.09,40800.0,54.7916,54.7985,54.6878,54.7155,40800.0
2005-08-23 10:20:00,79.09,79.16,79.01,79.11,45800.0,54.7155,54.7639,54.6602,54.7293,45800.0
2005-08-23 10:25:00,79.11,79.17,79.06,79.08,37700.0,54.7293,54.7709,54.6948,54.7086,37700.0
2005-08-23 10:30:00,79.06,79.13,79.04,79.09,33600.0,54.6948,54.7432,54.6809,54.7155,33600.0
2005-08-23 10:35:00,79.1,79.15,78.97,79.0,53600.0,54.7224,54.757,54.6325,54.6533,53600.0
2005-08-23 10:40:00,78.98,79.09,78.93,79.03,140400.0,54.6394,54.7155,54.6048,54.674,140400.0
2005-08-23 10:45:00,79.01,79.13,78.96,79.05,35700.0,54.6602,54.7432,54.6256,54.6878,35700.0
2005-08-23 10:50:00,79.06,79.06,78.83,78.86,38300.0,54.6948,54.6948,54.5356,54.5564,38300.0
2005-08-23 10:55:00,78.86,78.9,78.75,78.8,61600.0,54.5564,54.5841,54.4803,54.5149,61600.0
2005-08-23 11:00:00,78.79,78.87,78.75,78.8,61900.0,54.508,54.5633,54.4803,54.5149,61900.0
2005-08-23 11:05:00,78.79,78.8,78.69,78.75,99800.0,54.508,54.5149,54.4388,54.4803,99800.0
2005-08-23 11:10:00,78.76,78.79,78.68,78.73,111200.0,54.4872,54.508,54.4319,54.4665,111200.0
2005-08-23 11:15:00,78.73,78.83,78.73,78.76,73300.0,54.4665,54.5356,54.4665,54.4872,73300.0
2005-08-23 11:20:00,78.77,78.81,78.66,78.75,83100.0,54.4941,54.5218,54.418,54.4803,83100.0
2005-08-23 11:25:00,78.75,78.76,78.56,78.57,69800.0,54.4803,54.4872,54.3489,54.3558,69800.0
2005-08-23 11:30:00,78.56,78.66,78.41,78.65,78300.0,54.3489,54.418,54.2451,54.4111,78300.0
2005-08-23 11:35:00,78.65,78.67,78.44,78.47,57800.0,54.4111,54.425,54.2658,54.2866,57800.0
2005-08-23 11:40:00,78.46,78.47,78.37,78.37,133500.0,54.2797,54.2866,54.2174,54.2174,133500.0
2005-08-23 11:45:00,78.37,78.4,78.09,78.25,108900.0,54.2174,54.2382,54.0237,54.1344,108900.0
2005-08-23 11:50:00,78.26,78.43,78.25,78.43,92700.0,54.1413,54.2589,54.1344,54.2589,92700.0
2005-08-23 11:55:00,78.43,78.53,78.42,78.52,98700.0,54.2589,54.3281,54.252,54.3212,98700.0
2005-08-23 12:00:00,78.5,78.54,78.29,78.45,164700.0,54.3073,54.335,54.1621,54.2728,164700.0
2005-08-23 12:05:00,78.45,78.53,78.44,78.52,51500.0,54.2728,54.3281,54.2658,54.3212,51500.0
2005-08-23 12:10:00,78.52,78.52,78.44,78.45,14400.0,54.3212,54.3212,54.2658,54.2728,14400.0
2005-08-23 12:15:00,78.44,78.52,78.44,78.46,25100.0,54.2658,54.3212,54.2658,54.2797,25100.0
2005-08-23 12:20:00,78.47,78.52,78.44,78.5,34700.0,54.2866,54.3212,54.2658,54.3073,34700.0
2005-08-23 12:25:00,78.5,78.51,78.48,78.51,78100.0,54.3073,54.3143,54.2935,54.3143,78100.0
2005-08-23 12:30:00,78.51,78.57,78.48,78.55,55500.0,54.3143,54.3558,54.2935,54.3419,55500.0
2005-08-23 12:35:00,78.53,78.59,78.5,78.5,50600.0,54.3281,54.3696,54.3073,54.3073,50600.0
2005-08-23 12:40:00,78.5,78.56,78.5,78.53,37600.0,54.3073,54.3489,54.3073,54.3281,37600.0
2005-08-23 12:45:00,78.54,78.64,78.54,78.57,31800.0,54.335,54.4042,54.335,54.3558,31800.0
2005-08-23 12:50:00,78.57,78.64,78.56,78.6,35400.0,54.3558,54.4042,54.3489,54.3765,35400.0
2005-08-23 12:55:00,78.6,78.6,78.51,78.56,69800.0,54.3765,54.3765,54.3143,54.3489,69800.0
2005-08-23 13:00:00,78.57,78.6,78.51,78.55,13500.0,54.3558,54.3765,54.3143,54.3419,13500.0
2005-08-23 13:05:00,78.56,78.64,78.55,78.64,22500.0,54.3489,54.4042,54.3419,54.4042,22500.0
2005-08-23 13:10:00,78.64,78.74,78.63,78.71,36100.0,54.4042,54.4734,54.3973,54.4526,36100.0
2005-08-23 13:15:00,78.71,78.72,78.64,78.64,32600.0,54.4526,54.4595,54.4042,54.4042,32600.0
2005-08-23 13:20:00,78.63,78.65,78.52,78.6,18200.0,54.3973,54.4111,54.3212,54.3765,18200.0
2005-08-23 13:25:00,78.59,78.6,78.56,78.57,6500.0,54.3696,54.3765,54.3489,54.3558,6500.0
2005-08-23 13:30:00,78.58,78.63,78.54,78.63,11800.0,54.3627,54.3973,54.335,54.3973,11800.0
2005-08-23 13:35:00,78.62,78.65,78.6,78.64,62000.0,54.3904,54.4111,54.3765,54.4042,62000.0
2005-08-23 13:40:00,78.64,78.78,78.61,78.75,28600.0,54.4042,54.5011,54.3834,54.4803,28600.0
2005-08-23 13:45:00,78.75,78.83,78.68,78.8,79500.0,54.4803,54.5356,54.4319,54.5149,79500.0
2005-08-23 13:50:00,78.82,78.85,78.74,78.75,41600.0,54.5287,54.5495,54.4734,54.4803,41600.0
2005-08-23 13:55:00,78.75,78.75,78.6,78.63,30900.0,54.4803,54.4803,54.3765,54.3973,30900.0
2005-08-23 14:00:00,78.64,78.64,78.51,78.51,23200.0,54.4042,54.4042,54.3143,54.3143,23200.0
2005-08-23 14:05:00,78.55,78.61,78.5,78.57,76800.0,54.3419,54.3834,54.3073,54.3558,76800.0
2005-08-23 14:10:00,78.57,78.62,78.54,78.61,18900.0,54.3558,54.3904,54.335,54.3834,18900.0
2005-08-23 14:15:00,78.6,78.67,78.6,78.65,39000.0,54.3765,54.425,54.3765,54.4111,39000.0
2005-08-23 14:20:00,78.65,78.85,78.65,78.74,66200.0,54.4111,54.5495,54.4111,54.4734,66200.0
2005-08-23 14:25:00,78.76,78.8,78.68,78.78,32600.0,54.4872,54.5149,54.4319,54.5011,32600.0
2005-08-23 14:30:00,78.77,78.82,78.76,78.79,36000.0,54.4941,54.5287,54.4872,54.508,36000.0
2005-08-23 14:35:00,78.81,78.99,78.81,78.95,70400.0,54.5218,54.6463,54.5218,54.6187,70400.0
2005-08-23 14:40:00,78.94,79.07,78.93,79.07,56200.0,54.6117,54.7017,54.6048,54.7017,56200.0
2005-08-23 14:45:00,79.07,79.22,79.06,79.07,55800.0,54.7017,54.8054,54.6948,54.7017,55800.0
2005-08-23 14:50:00,79.07,79.13,78.96,79.0,29400.0,54.7017,54.7432,54.6256,54.6533,29400.0
2005-08-23 14:55:00,79.0,79.08,78.99,79.05,97300.0,54.6533,54.7086,54.6463,54.6878,97300.0
2005-08-23 15:00:00,79.03,79.13,78.96,79.12,44600.0,54.674,54.7432,54.6256,54.7363,44600.0
2005-08-23 15:05:00,79.13,79.13,78.83,78.91,44500.0,54.7432,54.7432,54.5356,54.591,44500.0
2005-08-23 15:10:00,78.9,78.99,78.86,78.99,49000.0,54.5841,54.6463,54.5564,54.6463,49000.0
2005-08-23 15:15:00,78.98,79.0,78.9,78.93,71400.0,54.6394,54.6533,54.5841,54.6048,71400.0
2005-08-23 15:20:00,78.92,79.06,78.9,78.96,45000.0,54.5979,54.6948,54.5841,54.6256,45000.0
2005-08-23 15:25:00,78.95,79.09,78.91,78.91,26500.0,54.6187,54.7155,54.591,54.591,26500.0
2005-08-23 15:30:00,78.93,79.0,78.87,79.0,89400.0,54.6048,54.6533,54.5633,54.6533,89400.0
2005-08-23 15:35:00,78.99,79.0,78.96,78.97,46800.0,54.6463,54.6533,54.6256,54.6325,46800.0
2005-08-23 15:40:00,78.96,78.97,78.92,78.95,56400.0,54.6256,54.6325,54.5979,54.6187,56400.0
2005-08-23 15:45:00,78.94,78.97,78.88,78.91,51000.0,54.6117,54.6325,54.5702,54.591,51000.0
2005-08-23 15:50:00,78.9,78.96,78.45,78.93,37300.0,54.5841,54.6256,54.2728,54.6048,37300.0
2005-08-23 15:55:00,78.92,78.93,78.82,78.83,86700.0,54.5979,54.6048,54.5287,54.5356,86700.0
2005-08-24 09:30:00,78.73,78.73,78.42,78.55,205800.0,54.4665,54.4665,54.252,54.3419,205800.0
2005-08-24 09:35:00,78.54,78.71,78.47,78.58,86000.0,54.335,54.4526,54.2866,54.3627,86000.0
2005-08-24 09:40:00,78.58,78.66,78.51,78.61,56900.0,54.3627,54.418,54.3143,54.3834,56900.0
2005-08-24 09:45:00,78.61,78.77,78.57,78.77,86100.0,54.3834,54.4941,54.3558,54.4941,86100.0
2005-08-24 09:50:00,78.76,78.83,78.67,78.7,63500.0,54.4872,54.5356,54.425,54.4457,63500.0
2005-08-24 09:55:00,78.7,78.8,78.63,78.75,63300.0,54.4457,54.5149,54.3973,54.4803,63300.0
2005-08-24 10:00:00,78.74,78.81,78.68,78.75,81500.0,54.4734,54.5218,54.4319,54.4803,81500.0
2005-08-24 10:05:00,78.76,78.84,78.68,78.72,35900.0,54.4872,54.5426,54.4319,54.4595,35900.0
2005-08-24 10:10:00,78.7,78.79,78.68,78.7,48900.0,54.4457,54.508,54.4319,54.4457,48900.0
2005-08-24 10:15:00,78.69,78.74,78.59,78.68,56600.0,54.4388,54.4734,54.3696,54.4319,56600.0
2005-08-24 10:20:00,78.69,78.7,78.49,78.51,53600.0,54.4388,54.4457,54.3004,54.3143,53600.0
2005-08-24 10:25:00,78.49,78.61,78.48,78.51,74000.0,54.3004,54.3834,54.2935,54.3143,74000.0
2005-08-24 10:30:00,78.51,78.75,78.45,78.72,86700.0,54.3143,54.4803,54.2728,54.4595,86700.0
2005-08-24 10:35:00,78.7,78.82,78.68,78.78,95300.0,54.4457,54.5287,54.4319,54.5011,95300.0
2005-08-24 10:40:00,78.78,78.9,78.74,78.9,61100.0,54.5011,54.5841,54.4734,54.5841,61100.0
2005-08-24 10:45:00,78.91,79.48,78.9,79.27,203600.0,54.591,54.9853,54.5841,54.84,203600.0
2005-08-24 10:50:00,79.26,79.27,79.12,79.14,61300.0,54.8331,54.84,54.7363,54.7501,61300.0
2005-08-24 10:55:00,79.13,79.23,79.1,79.2,78800.0,54.7432,54.8124,54.7224,54.7916,78800.0
2005-08-24 11:00:00,79.2,79.31,79.09,79.1,70500.0,54.7916,54.8677,54.7155,54.7224,70500.0
2005-08-24 11:05:00,79.08,79.19,78.94,78.94,92400.0,54.7086,54.7847,54.6117,54.6117,92400.0
2005-08-24 11:10:00,78.95,79.27,78.95,79.26,31900.0,54.6187,54.84,54.6187,54.8331,31900.0
2005-08-24 11:15:00,79.26,79.34,79.2,79.33,39500.0,54.8331,54.8885,54.7916,54.8815,39500.0
2005-08-24 11:20:00,79.33,79.57,79.29,79.55,106100.0,54.8815,55.0476,54.8539,55.0337,106100.0
2005-08-24 11:25:00,79.53,79.55,79.43,79.44,38600.0,55.0199,55.0337,54.9507,54.9576,38600.0
2005-08-24 11:30:00,79.44,79.55,79.44,79.55,34100.0,54.9576,55.0337,54.9576,55.0337,34100.0
2005-08-24 11:35:00,79.52,79.53,79.44,79.46,21700.0,55.013,55.0199,54.9576,54.9715,21700.0
2005-08-24 11:40:00,79.46,79.55,79.43,79.47,68200.0,54.9715,55.0337,54.9507,54.9784,68200.0
2005-08-24 11:45:00,79.48,79.57,79.42,79.46,59000.0,54.9853,55.0476,54.9438,54.9715,59000.0
2005-08-24 11:50:00,79.45,79.5,79.42,79.49,30300.0,54.9646,54.9992,54.9438,54.9922,30300.0
2005-08-24 11:55:00,79.49,79.68,79.48,79.59,85400.0,54.9922,55.1237,54.9853,55.0614,85400.0
2005-08-24 12:00:00,79.61,79.61,79.43,79.53,47100.0,55.0753,55.0753,54.9507,55.0199,47100.0
2005-08-24 12:05:00,79.54,79.56,79.47,79.54,22500.0,55.0268,55.0407,54.9784,55.0268,22500.0
2005-08-24 12:10:00,79.54,79.62,79.5,79.58,47700.0,55.0268,55.0822,54.9992,55.0545,47700.0
2005-08-24 12:15:00,79.55,79.61,79.5,79.54,24200.0,55.0337,55.0753,54.9992,55.0268,24200.0
2005-08-24 12:20:00,79.54,79.63,79.54,79.57,10500.0,55.0268,55.0891,55.0268,55.0476,10500.0
2005-08-24 12:25:00,79.57,79.79,79.55,79.78,68200.0,55.0476,55.1998,55.0337,55.1929,68200.0
2005-08-24 12:30:00,79.78,79.8,79.72,79.75,38000.0,55.1929,55.2067,55.1514,55.1721,38000.0
2005-08-24 12:35:00,79.74,79.76,79.63,79.65,20700.0,55.1652,55.179,55.0891,55.1029,20700.0
2005-08-24 12:40:00,79.67,79.76,79.66,79.69,31500.0,55.1168,55.179,55.1098,55.1306,31500.0
2005-08-24 12:45:00,79.72,79.89,79.71,79.89,51800.0,55.1514,55.269,55.1444,55.269,51800.0
2005-08-24 12:50:00,79.85,79.95,79.85,79.95,38000.0,55.2413,55.3105,55.2413,55.3105,38000.0
2005-08-24 12:55:00,79.95,79.98,79.76,79.79,47000.0,55.3105,55.3312,55.179,55.1998,47000.0
2005-08-24 13:00:00,79.77,79.79,79.65,79.67,63100.0,55.1859,55.1998,55.1029,55.1168,63100.0
2005-08-24 13:05:00,79.69,79.76,79.67,79.68,23200.0,55.1306,55.179,55.1168,55.1237,23200.0
2005-08-24 13:10:00,79.69,79.69,79.64,79.65,55600.0,55.1306,55.1306,55.096,55.1029,55600.0
2005-08-24 13:15:00,79.66,79.74,79.54,79.57,49700.0,55.1098,55.1652,55.0268,55.0476,49700.0
2005-08-24 13:20:00,79.57,79.71,79.56,79.7,14100.0,55.0476,55.1444,55.0407,55.1375,14100.0
2005-08-24 13:25:00,79.72,79.72,79.65,79.69,12600.0,55.1514,55.1514,55.1029,55.1306,12600.0
2005-08-24 13:30:00,79.69,79.72,79.65,79.66,21100.0,55.1306,55.1514,55.1029,55.1098,21100.0
2005-08-24 13:35:00,79.66,79.66,79.56,79.57,25900.0,55.1098,55.1098,55.0407,55.0476,25900.0
2005-08-24 13:40:00,79.58,79.63,79.52,79.56,24900.0,55.0545,55.0891,55.013,55.0407,24900.0
2005-08-24 13:45:00,79.57,79.67,79.53,79.57,29900.0,55.0476,55.1168,55.0199,55.0476,29900.0
2005-08-24 13:50:00,79.57,79.59,79.42,79.47,53900.0,55.0476,55.0614,54.9438,54.9784,53900.0
2005-08-24 13:55:00,79.47,79.63,79.44,79.57,46900.0,54.9784,55.0891,54.9576,55.0476,46900.0
2005-08-24 14:00:00,79.57,79.58,79.45,79.48,20000.0,55.0476,55.0545,54.9646,54.9853,20000.0
2005-08-24 14:05:00,79.48,79.71,79.48,79.69,37000.0,54.9853,55.1444,54.9853,55.1306,37000.0
2005-08-24 14:10:00,79.68,79.75,79.63,79.72,62000.0,55.1237,55.1721,55.0891,55.1514,62000.0
2005-08-24 14:15:00,79.71,79.76,79.69,79.72,72000.0,55.1444,55.179,55.1306,55.1514,72000.0
2005-08-24 14:20:00,79.73,79.73,79.45,79.5,76600.0,55.1583,55.1583,54.9646,54.9992,76600.0
2005-08-24 14:25:00,79.51,79.56,79.4,79.5,63400.0,55.0061,55.0407,54.93,54.9992,63400.0
2005-08-24 14:30:00,79.51,79.63,79.43,79.53,65000.0,55.0061,55.0891,54.9507,55.0199,65000.0
2005-08-24 14:35:00,79.54,79.61,79.52,79.59,23000.0,55.0268,55.0753,55.013,55.0614,23000.0
2005-08-24 14:40:00,79.59,79.68,79.52,79.62,71000.0,55.0614,55.1237,55.013,55.0822,71000.0
2005-08-24 14:45:00,79.63,79.65,79.49,79.62,71900.0,55.0891,55.1029,54.9922,55.0822,71900.0
2005-08-24 14:50:00,79.62,79.62,79.53,79.56,29200.0,55.0822,55.0822,55.0199,55.0407,29200.0
2005-08-24 14:55:00,79.55,79.57,79.38,79.41,67500.0,55.0337,55.0476,54.9161,54.9369,67500.0
2005-08-24 15:00:00,79.41,79.45,79.22,79.3,108000.0,54.9369,54.9646,54.8054,54.8608,108000.0
2005-08-24 15:05:00,79.3,79.45,79.25,79.28,85800.0,54.8608,54.9646,54.8262,54.847,85800.0
2005-08-24 15:10:00,79.28,79.3,78.88,78.94,182600.0,54.847,54.8608,54.5702,54.6117,182600.0
2005-08-24 15:15:00,78.92,79.17,78.86,79.06,162400.0,54.5979,54.7709,54.5564,54.6948,162400.0
2005-08-24 15:20:00,79.06,79.25,79.02,79.02,91800.0,54.6948,54.8262,54.6671,54.6671,91800.0
2005-08-24 15:25:00,79.01,79.05,78.88,78.95,92400.0,54.6602,54.6878,54.5702,54.6187,92400.0
2005-08-24 15:30:00,78.97,79.05,78.91,79.0,60100.0,54.6325,54.6878,54.591,54.6533,60100.0
2005-08-24 15:35:00,79.0,79.11,78.99,79.05,41200.0,54.6533,54.7293,54.6463,54.6878,41200.0
2005-08-24 15:40:00,79.05,79.09,78.99,79.04,96100.0,54.6878,54.7155,54.6463,54.6809,96100.0
2005-08-24 15:45:00,79.05,79.06,78.81,78.85,137400.0,54.6878,54.6948,54.5218,54.5495,137400.0
2005-08-24 15:50:00,78.85,78.99,78.61,78.76,143600.0,54.5495,54.6463,54.3834,54.4872,143600.0
2005-08-24 15:55:00,78.78,78.86,78.66,78.76,225300.0,54.5011,54.5564,54.418,54.4872,225300.0
2005-08-25 09:30:00,79.05,79.05,78.82,78.83,155400.0,54.6878,54.6878,54.5287,54.5356,155400.0
2005-08-25 09:35:00,78.83,78.92,78.82,78.83,68400.0,54.5356,54.5979,54.5287,54.5356,68400.0
2005-08-25 09:40:00,78.83,79.05,78.82,79.04,53700.0,54.5356,54.6878,54.5287,54.6809,53700.0
2005-08-25 09:45:00,79.05,79.38,79.03,79.18,141800.0,54.6878,54.9161,54.674,54.7778,141800.0
2005-08-25 09:50:00,79.17,79.21,78.94,78.94,38100.0,54.7709,54.7985,54.6117,54.6117,38100.0
2005-08-25 09:55:00,78.96,79.09,78.93,79.09,49600.0,54.6256,54.7155,54.6048,54.7155,49600.0
2005-08-25 10:00:00,79.1,79.1,78.95,78.95,100200.0,54.7224,54.7224,54.6187,54.6187,100200.0
2005-08-25 10:05:00,78.96,79.22,78.93,79.21,68900.0,54.6256,54.8054,54.6048,54.7985,68900.0
2005-08-25 10:10:00,79.22,79.27,79.12,79.21,46900.0,54.8054,54.84,54.7363,54.7985,46900.0
2005-08-25 10:15:00,79.2,79.27,79.06,79.13,71300.0,54.7916,54.84,54.6948,54.7432,71300.0
2005-08-25 10:20:00,79.13,79.25,79.12,79.19,30700.0,54.7432,54.8262,54.7363,54.7847,30700.0
2005-08-25 10:25:00,79.18,79.25,79.16,79.21,34800.0,54.7778,54.8262,54.7639,54.7985,34800.0
2005-08-25 10:30:00,79.21,79.49,79.19,79.4,100300.0,54.7985,54.9922,54.7847,54.93,100300.0
2005-08-25 10:35:00,79.4,79.48,79.35,79.38,47500.0,54.93,54.9853,54.8954,54.9161,47500.0
2005-08-25 10:40:00,79.37,79.48,79.37,79.46,32100.0,54.9092,54.9853,54.9092,54.9715,32100.0
2005-08-25 10:45:00,79.48,79.48,79.44,79.48,60400.0,54.9853,54.9853,54.9576,54.9853,60400.0
2005-08-25 10:50:00,79.47,79.56,79.46,79.46,55900.0,54.9784,55.0407,54.9715,54.9715,55900.0
2005-08-25 10:55:00,79.46,79.55,79.46,79.48,42800.0,54.9715,55.0337,54.9715,54.9853,42800.0
2005-08-25 11:00:00,79.49,79.52,79.46,79.5,66900.0,54.9922,55.013,54.9715,54.9992,66900.0
2005-08-25 11:05:00,79.51,79.52,79.46,79.46,21600.0,55.0061,55.013,54.9715,54.9715,21600.0
2005-08-25 11:10:00,79.46,79.52,79.43,79.52,36800.0,54.9715,55.013,54.9507,55.013,36800.0
2005-08-25 11:15:00,79.5,79.55,79.42,79.47,88000.0,54.9992,55.0337,54.9438,54.9784,88000.0
2005-08-25 11:20:00,79.46,79.52,79.43,79.46,64100.0,54.9715,55.013,54.9507,54.9715,64100.0
2005-08-25 11:25:00,79.47,79.51,79.46,79.49,15700.0,54.9784,55.0061,54.9715,54.9922,15700.0
2005-08-25 11:30:00,79.47,79.49,79.43,79.47,58700.0,54.9784,54.9922,54.9507,54.9784,58700.0
2005-08-25 11:35:00,79.48,79.48,79.39,79.41,72400.0,54.9853,54.9853,54.9231,54.9369,72400.0
2005-08-25 11:40:00,79.41,79.52,79.41,79.5,50100.0,54.9369,55.013,54.9369,54.9992,50100.0
2005-08-25 11:45:00,79.51,79.51,79.4,79.43,58300.0,55.0061,55.0061,54.93,54.9507,58300.0
2005-08-25 11:50:00,79.45,79.47,79.41,79.43,26200.0,54.9646,54.9784,54.9369,54.9507,26200.0
2005-08-25 11:55:00,79.44,79.53,79.43,79.49,30900.0,54.9576,55.0199,54.9507,54.9922,30900.0
2005-08-25 12:00:00,79.49,79.49,79.41,79.41,24200.0,54.9922,54.9922,54.9369,54.9369,24200.0
2005-08-25 12:05:00,79.42,79.51,79.41,79.5,17300.0,54.9438,55.0061,54.9369,54.9992,17300.0
2005-08-25 12:10:00,79.5,79.51,79.44,79.47,30400.0,54.9992,55.0061,54.9576,54.9784,30400.0
2005-08-25 12:15:00,79.46,79.59,79.46,79.56,33000.0,54.9715,55.0614,54.9715,55.0407,33000.0
2005-08-25 12:20:00,79.56,79.57,79.46,79.47,15800.0,55.0407,55.0476,54.9715,54.9784,15800.0
2005-08-25 12:25:00,79.45,79.48,79.4,79.41,32100.0,54.9646,54.9853,54.93,54.9369,32100.0
2005-08-25 12:30:00,79.42,79.46,79.4,79.41,29900.0,54.9438,54.9715,54.93,54.9369,29900.0
2005-08-25 12:35:00,79.41,79.44,79.38,79.42,57700.0,54.9369,54.9576,54.9161,54.9438,57700.0
2005-08-25 12:40:00,79.45,79.47,79.4,79.47,13000.0,54.9646,54.9784,54.93,54.9784,13000.0
2005-08-25 12:45:00,79.46,79.54,79.46,79.48,15000.0,54.9715,55.0268,54.9715,54.9853,15000.0
2005-08-25 12:50:00,79.49,79.55,79.49,79.52,10200.0,54.9922,55.0337,54.9922,55.013,10200.0
2005-08-25 12:55:00,79.5,79.59,79.5,79.58,26000.0,54.9992,55.0614,54.9992,55.0545,26000.0
2005-08-25 13:00:00,79.58,79.58,79.49,79.49,31500.0,55.0545,55.0545,54.9922,54.9922,31500.0
2005-08-25 13:05:00,79.51,79.75,79.5,79.7,57100.0,55.0061,55.1721,54.9992,55.1375,57100.0
2005-08-25 13:10:00,79.69,79.69,79.5,79.55,36900.0,55.1306,55.1306,54.9992,55.0337,36900.0
2005-08-25 13:15:00,79.53,79.56,79.49,79.5,38100.0,55.0199,55.0407,54.9922,54.9992,38100.0
2005-08-25 13:20:00,79.51,79.55,79.4,79.45,28200.0,55.0061,55.0337,54.93,54.9646,28200.0
2005-08-25 13:25:00,79.48,79.63,79.45,79.56,41000.0,54.9853,55.0891,54.9646,55.0407,41000.0
2005-08-25 13:30:00,79.56,79.64,79.55,79.62,27400.0,55.0407,55.096,55.0337,55.0822,27400.0
2005-08-25 13:35:00,79.64,79.65,79.49,79.5,36500.0,55.096,55.1029,54.9922,54.9992,36500.0
2005-08-25 13:40:00,79.5,79.62,79.49,79.52,29000.0,54.9992,55.0822,54.9922,55.013,29000.0
2005-08-25 13:45:00,79.56,79.58,79.5,79.5,11000.0,55.0407,55.0545,54.9992,54.9992,11000.0
2005-08-25 13:50:00,79.5,79.56,79.5,79.5,24100.0,54.9992,55.0407,54.9992,54.9992,24100.0
2005-08-25 13:55:00,79.51,79.63,79.49,79.51,42500.0,55.0061,55.0891,54.9922,55.0061,42500.0
2005-08-25 14:00:00,79.5,79.55,79.46,79.55,67500.0,54.9992,55.0337,54.9715,55.0337,67500.0
2005-08-25 14:05:00,79.56,79.6,79.44,79.53,87500.0,55.0407,55.0683,54.9576,55.0199,87500.0
2005-08-25 14:10:00,79.53,79.54,79.37,79.4,68700.0,55.0199,55.0268,54.9092,54.93,68700.0
2005-08-25 14:15:00,79.4,79.5,79.39,79.43,52000.0,54.93,54.9992,54.9231,54.9507,52000.0
2005-08-25 14:20:00,79.42,79.73,79.42,79.65,81300.0,54.9438,55.1583,54.9438,55.1029,81300.0
2005-08-25 14:25:00,79.65,79.72,79.5,79.72,61000.0,55.1029,55.1514,54.9992,55.1514,61000.0
2005-08-25 14:30:00,79.71,79.72,79.59,79.59,34900.0,55.1444,55.1514,55.0614,55.0614,34900.0
2005-08-25 14:35:00,79.59,79.62,79.52,79.59,22500.0,55.0614,55.0822,55.013,55.0614,22500.0
2005-08-25 14:40:00,79.6,79.77,79.59,79.75,45200.0,55.0683,55.1859,55.0614,55.1721,45200.0
2005-08-25 14:45:00,79.74,79.79,79.69,79.7,38700.0,55.1652,55.1998,55.1306,55.1375,38700.0
2005-08-25 14:50:00,79.7,79.74,79.63,79.69,23100.0,55.1375,55.1652,55.0891,55.1306,23100.0
2005-08-25 14:55:00,79.69,79.76,79.66,79.72,27300.0,55.1306,55.179,55.1098,55.1514,27300.0
2005-08-25 15:00:00,79.74,79.75,79.64,79.72,53800.0,55.1652,55.1721,55.096,55.1514,53800.0
2005-08-25 15:05:00,79.72,79.72,79.58,79.58,48000.0,55.1514,55.1514,55.0545,55.0545,48000.0
2005-08-25 15:10:00,79.58,79.62,79.41,79.43,98900.0,55.0545,55.0822,54.9369,54.9507,98900.0
2005-08-25 15:15:00,79.44,79.52,79.43,79.44,76800.0,54.9576,55.013,54.9507,54.9576,76800.0
2005-08-25 15:20:00,79.44,79.51,79.44,79.46,30800.0,54.9576,55.0061,54.9576,54.9715,30800.0
2005-08-25 15:25:00,79.45,79.52,79.4,79.49,106100.0,54.9646,55.013,54.93,54.9922,106100.0
2005-08-25 15:30:00,79.48,79.48,79.43,79.46,42000.0,54.9853,54.9853,54.9507,54.9715,42000.0
2005-08-25 15:35:00,79.47,79.53,79.43,79.45,52900.0,54.9784,55.0199,54.9507,54.9646,52900.0
2005-08-25 15:40:00,79.45,79.47,79.37,79.44,71900.0,54.9646,54.9784,54.9092,54.9576,71900.0
2005-08-25 15:45:00,79.45,79.53,79.44,79.51,52800.0,54.9646,55.0199,54.9576,55.0061,52800.0
2005-08-25 15:50:00,79.51,79.59,79.51,79.57,81100.0,55.0061,55.0614,55.0061,55.0476,81100.0
2005-08-25 15:55:00,79.58,79.64,79.48,79.63,117900.0,55.0545,55.096,54.9853,55.0891,117900.0
2005-08-26 09:30:00,79.28,79.46,79.16,79.28,175100.0,54.847,54.9715,54.7639,54.847,175100.0
2005-08-26 09:35:00,79.26,79.29,79.21,79.27,72600.0,54.8331,54.8539,54.7985,54.84,72600.0
2005-08-26 09:40:00,79.26,79.36,79.2,79.3,66700.0,54.8331,54.9023,54.7916,54.8608,66700.0
2005-08-26 09:45:00,79.28,79.28,78.86,78.88,96500.0,54.847,54.847,54.5564,54.5702,96500.0
2005-08-26 09:50:00,78.91,79.21,78.9,79.01,70100.0,54.591,54.7985,54.5841,54.6602,70100.0
2005-08-26 09:55:00,79.01,79.09,78.86,78.99,58800.0,54.6602,54.7155,54.5564,54.6463,58800.0
2005-08-26 10:00:00,78.98,78.99,78.6,78.65,188900.0,54.6394,54.6463,54.3765,54.4111,188900.0
2005-08-26 10:05:00,78.66,79.04,78.65,78.9,100500.0,54.418,54.6809,54.4111,54.5841,100500.0
2005-08-26 10:10:00,78.9,79.01,78.77,78.96,69500.0,54.5841,54.6602,54.4941,54.6256,69500.0
2005-08-26 10:15:00,78.95,79.04,78.93,79.0,47500.0,54.6187,54.6809,54.6048,54.6533,47500.0
2005-08-26 10:20:00,79.0,79.2,78.97,79.07,48600.0,54.6533,54.7916,54.6325,54.7017,48600.0
2005-08-26 10:25:00,79.08,79.16,78.97,79.06,30700.0,54.7086,54.7639,54.6325,54.6948,30700.0
2005-08-26 10:30:00,79.04,79.12,79.0,79.1,32500.0,54.6809,54.7363,54.6533,54.7224,32500.0
2005-08-26 10:35:00,79.11,79.13,79.0,79.0,24100.0,54.7293,54.7432,54.6533,54.6533,24100.0
2005-08-26 10:40:00,79.02,79.03,78.9,78.99,40800.0,54.6671,54.674,54.5841,54.6463,40800.0
2005-08-26 10:45:00,79.0,79.0,78.84,78.85,55400.0,54.6533,54.6533,54.5426,54.5495,55400.0
2005-08-26 10:50:00,78.85,78.88,78.64,78.67,64900.0,54.5495,54.5702,54.4042,54.425,64900.0
2005-08-26 10:55:00,78.68,78.87,78.68,78.87,36500.0,54.4319,54.5633,54.4319,54.5633,36500.0
2005-08-26 11:00:00,78.87,78.89,78.7,78.81,20100.0,54.5633,54.5772,54.4457,54.5218,20100.0
2005-08-26 11:05:00,78.8,78.9,78.68,78.75,28200.0,54.5149,54.5841,54.4319,54.4803,28200.0
2005-08-26 11:10:00,78.76,78.85,78.72,78.85,16300.0,54.4872,54.5495,54.4595,54.5495,16300.0
2005-08-26 11:15:00,78.85,78.86,78.73,78.8,28600.0,54.5495,54.5564,54.4665,54.5149,28600.0
2005-08-26 11:20:00,78.8,78.91,78.77,78.87,63700.0,54.5149,54.591,54.4941,54.5633,63700.0
2005-08-26 11:25:00,78.87,78.87,78.71,78.76,25600.0,54.5633,54.5633,54.4526,54.4872,25600.0
2005-08-26 11:30:00,78.74,78.9,78.71,78.73,40900.0,54.4734,54.5841,54.4526,54.4665,40900.0
2005-08-26 11:35:00,78.74,78.81,78.71,78.76,25300.0,54.4734,54.5218,54.4526,54.4872,25300.0
2005-08-26 11:40:00,78.74,78.76,78.7,78.73,27200.0,54.4734,54.4872,54.4457,54.4665,27200.0
2005-08-26 11:45:00,78.71,78.73,78.65,78.65,22100.0,54.4526,54.4665,54.4111,54.4111,22100.0
2005-08-26 11:50:00,78.65,78.7,78.64,78.69,69000.0,54.4111,54.4457,54.4042,54.4388,69000.0
2005-08-26 11:55:00,78.69,78.82,78.69,78.75,22700.0,54.4388,54.5287,54.4388,54.4803,22700.0
2005-08-26 12:00:00,78.75,78.93,78.75,78.86,20200.0,54.4803,54.6048,54.4803,54.5564,20200.0
2005-08-26 12:05:00,78.85,78.87,78.84,78.85,9400.0,54.5495,54.5633,54.5426,54.5495,9400.0
2005-08-26 12:10:00,78.85,78.9,78.82,78.84,23000.0,54.5495,54.5841,54.5287,54.5426,23000.0
2005-08-26 12:15:00,78.84,78.94,78.84,78.9,48700.0,54.5426,54.6117,54.5426,54.5841,48700.0
2005-08-26 12:20:00,78.89,78.9,78.87,78.87,18200.0,54.5772,54.5841,54.5633,54.5633,18200.0
2005-08-26 12:25:00,78.87,78.88,78.81,78.85,20300.0,54.5633,54.5702,54.5218,54.5495,20300.0
2005-08-26 12:30:00,78.84,78.85,78.76,78.8,13900.0,54.5426,54.5495,54.4872,54.5149,13900.0
2005-08-26 12:35:00,78.78,78.8,78.75,78.78,26000.0,54.5011,54.5149,54.4803,54.5011,26000.0
2005-08-26 12:40:00,78.77,78.84,78.75,78.75,30200.0,54.4941,54.5426,54.4803,54.4803,30200.0
2005-08-26 12:45:00,78.75,78.76,78.68,78.7,30100.0,54.4803,54.4872,54.4319,54.4457,30100.0
2005-08-26 12:50:00,78.7,78.7,78.55,78.55,68800.0,54.4457,54.4457,54.3419,54.3419,68800.0
2005-08-26 12:55:00,78.55,78.59,78.5,78.55,49500.0,54.3419,54.3696,54.3073,54.3419,49500.0
2005-08-26 13:00:00,78.53,78.71,78.53,78.67,29900.0,54.3281,54.4526,54.3281,54.425,29900.0
2005-08-26 13:05:00,78.68,78.73,78.65,78.68,29300.0,54.4319,54.4665,54.4111,54.4319,29300.0
2005-08-26 13:10:00,78.66,78.71,78.62,78.65,30800.0,54.418,54.4526,54.3904,54.4111,30800.0
2005-08-26 13:15:00,78.64,78.67,78.61,78.67,18800.0,54.4042,54.425,54.3834,54.425,18800.0
2005-08-26 13:20:00,78.65,78.67,78.61,78.63,25100.0,54.4111,54.425,54.3834,54.3973,25100.0
2005-08-26 13:25:00,78.62,78.64,78.6,78.6,54600.0,54.3904,54.4042,54.3765,54.3765,54600.0
2005-08-26 13:30:00,78.61,78.63,78.58,78.62,23200.0,54.3834,54.3973,54.3627,54.3904,23200.0
2005-08-26 13:35:00,78.62,78.63,78.53,78.61,36700.0,54.3904,54.3973,54.3281,54.3834,36700.0
2005-08-26 13:40:00,78.6,78.61,78.56,78.61,11000.0,54.3765,54.3834,54.3489,54.3834,11000.0
2005-08-26 13:45:00,78.6,78.67,78.59,78.66,17500.0,54.3765,54.425,54.3696,54.418,17500.0
2005-08-26 13:50:00,78.66,78.68,78.57,78.57,24400.0,54.418,54.4319,54.3558,54.3558,24400.0
2005-08-26 13:55:00,78.58,78.62,78.55,78.57,14800.0,54.3627,54.3904,54.3419,54.3558,14800.0
2005-08-26 14:00:00,78.59,78.61,78.5,78.58,58500.0,54.3696,54.3834,54.3073,54.3627,58500.0
2005-08-26 14:05:00,78.58,78.6,78.55,78.57,27000.0,54.3627,54.3765,54.3419,54.3558,27000.0
2005-08-26 14:10:00,78.57,78.57,78.51,78.52,29900.0,54.3558,54.3558,54.3143,54.3212,29900.0
2005-08-26 14:15:00,78.52,78.6,78.52,78.6,24000.0,54.3212,54.3765,54.3212,54.3765,24000.0
2005-08-26 14:20:00,78.6,78.79,78.59,78.73,83100.0,54.3765,54.508,54.3696,54.4665,83100.0
2005-08-26 14:25:00,78.73,78.96,78.69,78.89,77500.0,54.4665,54.6256,54.4388,54.5772,77500.0
2005-08-26 14:30:00,78.89,78.89,78.72,78.78,48800.0,54.5772,54.5772,54.4595,54.5011,48800.0
2005-08-26 14:35:00,78.78,78.81,78.72,78.76,24000.0,54.5011,54.5218,54.4595,54.4872,24000.0
2005-08-26 14:40:00,78.73,78.8,78.71,78.77,48400.0,54.4665,54.5149,54.4526,54.4941,48400.0
2005-08-26 14:45:00,78.79,78.84,78.74,78.74,22800.0,54.508,54.5426,54.4734,54.4734,22800.0
2005-08-26 14:50:00,78.75,78.82,78.69,78.81,33000.0,54.4803,54.5287,54.4388,54.5218,33000.0
2005-08-26 14:55:00,78.81,78.84,78.75,78.79,46400.0,54.5218,54.5426,54.4803,54.508,46400.0
2005-08-26 15:00:00,78.78,78.94,78.76,78.87,42300.0,54.5011,54.6117,54.4872,54.5633,42300.0
2005-08-26 15:05:00,78.86,79.0,78.86,79.0,37100.0,54.5564,54.6533,54.5564,54.6533,37100.0
2005-08-26 15:10:00,78.99,78.99,78.85,78.93,34900.0,54.6463,54.6463,54.5495,54.6048,34900.0
2005-08-26 15:15:00,78.91,78.96,78.83,78.89,28800.0,54.591,54.6256,54.5356,54.5772,28800.0
2005-08-26 15:20:00,78.89,78.99,78.85,78.99,28400.0,54.5772,54.6463,54.5495,54.6463,28400.0
2005-08-26 15:25:00,78.98,79.05,78.92,78.95,61100.0,54.6394,54.6878,54.5979,54.6187,61100.0
2005-08-26 15:30:00,78.95,79.03,78.9,78.93,77800.0,54.6187,54.674,54.5841,54.6048,77800.0
2005-08-26 15:35:00,78.93,78.98,78.86,78.9,33900.0,54.6048,54.6394,54.5564,54.5841,33900.0
2005-08-26 15:40:00,78.92,78.92,78.76,78.8,62800.0,54.5979,54.5979,54.4872,54.5149,62800.0
2005-08-26 15:45:00,78.8,78.83,78.64,78.83,74800.0,54.5149,54.5356,54.4042,54.5356,74800.0
2005-08-26 15:50:00,78.84,78.86,78.72,78.74,72200.0,54.5426,54.5564,54.4595,54.4734,72200.0
2005-08-26 15:55:00,78.75,78.76,78.69,78.69,101700.0,54.4803,54.4872,54.4388,54.4388,101700.0
2005-08-29 09:30:00,78.36,78.6,78.13,78.51,310100.0,54.2105,54.3765,54.0514,54.3143,310100.0
2005-08-29 09:35:00,78.51,78.55,78.33,78.34,55900.0,54.3143,54.3419,54.1897,54.1967,55900.0
2005-08-29 09:40:00,78.34,78.53,78.33,78.5,62500.0,54.1967,54.3281,54.1897,54.3073,62500.0
2005-08-29 09:45:00,78.5,78.54,78.34,78.47,47400.0,54.3073,54.335,54.1967,54.2866,47400.0
2005-08-29 09:50:00,78.46,78.55,78.36,78.53,76900.0,54.2797,54.3419,54.2105,54.3281,76900.0
2005-08-29 09:55:00,78.53,78.75,78.51,78.74,116800.0,54.3281,54.4803,54.3143,54.4734,116800.0
2005-08-29 10:00:00,78.72,78.9,78.67,78.73,157700.0,54.4595,54.5841,54.425,54.4665,157700.0
2005-08-29 10:05:00,78.72,78.75,78.42,78.47,84600.0,54.4595,54.4803,54.252,54.2866,84600.0
2005-08-29 10:10:00,78.47,78.91,78.47,78.88,82700.0,54.2866,54.591,54.2866,54.5702,82700.0
2005-08-29 10:15:00,78.89,79.36,78.88,79.17,137200.0,54.5772,54.9023,54.5702,54.7709,137200.0
2005-08-29 10:20:00,79.15,79.2,78.9,79.1,127600.0,54.757,54.7916,54.5841,54.7224,127600.0
2005-08-29 10:25:00,79.1,79.18,79.07,79.12,87000.0,54.7224,54.7778,54.7017,54.7363,87000.0
2005-08-29 10:30:00,79.11,79.27,79.06,79.16,85100.0,54.7293,54.84,54.6948,54.7639,85100.0
2005-08-29 10:35:00,79.16,79.24,79.06,79.11,45500.0,54.7639,54.8193,54.6948,54.7293,45500.0
2005-08-29 10:40:00,79.11,79.25,78.96,79.0,45900.0,54.7293,54.8262,54.6256,54.6533,45900.0
2005-08-29 10:45:00,78.99,79.05,78.81,79.0,49500.0,54.6463,54.6878,54.5218,54.6533,49500.0
2005-08-29 10:50:00,79.0,79.01,78.93,78.97,41100.0,54.6533,54.6602,54.6048,54.6325,41100.0
2005-08-29 10:55:00,78.96,79.04,78.88,78.96,35800.0,54.6256,54.6809,54.5702,54.6256,35800.0
2005-08-29 11:00:00,78.94,78.98,78.8,78.98,35400.0,54.6117,54.6394,54.5149,54.6394,35400.0
2005-08-29 11:05:00,79.0,79.26,78.95,79.12,74500.0,54.6533,54.8331,54.6187,54.7363,74500.0
2005-08-29 11:10:00,79.12,79.2,79.04,79.09,30700.0,54.7363,54.7916,54.6809,54.7155,30700.0
2005-08-29 11:15:00,79.1,79.15,79.1,79.14,21400.0,54.7224,54.757,54.7224,54.7501,21400.0
2005-08-29 11:20:00,79.14,79.18,79.11,79.16,24300.0,54.7501,54.7778,54.7293,54.7639,24300.0
2005-08-29 11:25:00,79.14,79.2,79.12,79.15,31900.0,54.7501,54.7916,54.7363,54.757,31900.0
2005-08-29 11:30:00,79.15,79.16,78.96,78.96,23400.0,54.757,54.7639,54.6256,54.6256,23400.0
2005-08-29 11:35:00,78.97,79.24,78.96,79.21,48500.0,54.6325,54.8193,54.6256,54.7985,48500.0
2005-08-29 11:40:00,79.22,79.22,79.15,79.18,13000.0,54.8054,54.8054,54.757,54.7778,13000.0
2005-08-29 11:45:00,79.18,79.25,79.15,79.25,18000.0,54.7778,54.8262,54.757,54.8262,18000.0
2005-08-29 11:50:00,79.25,79.32,79.16,79.2,62100.0,54.8262,54.8746,54.7639,54.7916,62100.0
2005-08-29 11:55:00,79.17,79.24,79.16,79.2,13000.0,54.7709,54.8193,54.7639,54.7916,13000.0
2005-08-29 12:00:00,79.19,79.21,79.16,79.18,28100.0,54.7847,54.7985,54.7639,54.7778,28100.0
2005-08-29 12:05:00,79.17,79.21,79.12,79.13,28800.0,54.7709,54.7985,54.7363,54.7432,28800.0
2005-08-29 12:10:00,79.14,79.24,79.11,79.24,23100.0,54.7501,54.8193,54.7293,54.8193,23100.0
2005-08-29 12:15:00,79.23,79.25,79.14,79.15,30700.0,54.8124,54.8262,54.7501,54.757,30700.0
2005-08-29 12:20:00,79.16,79.28,79.16,79.27,24200.0,54.7639,54.847,54.7639,54.84,24200.0
2005-08-29 12:25:00,79.28,79.35,79.26,79.33,20600.0,54.847,54.8954,54.8331,54.8815,20600.0
2005-08-29 12:30:00,79.35,79.35,79.25,79.27,17200.0,54.8954,54.8954,54.8262,54.84,17200.0
2005-08-29 12:35:00,79.26,79.32,79.21,79.31,14100.0,54.8331,54.8746,54.7985,54.8677,14100.0
2005-08-29 12:40:00,79.32,79.38,79.19,79.35,24300.0,54.8746,54.9161,54.7847,54.8954,24300.0
2005-08-29 12:45:00,79.33,79.33,79.22,79.3,10600.0,54.8815,54.8815,54.8054,54.8608,10600.0
2005-08-29 12:50:00,79.29,79.31,79.2,79.28,20100.0,54.8539,54.8677,54.7916,54.847,20100.0
2005-08-29 12:55:00,79.28,79.29,79.21,79.23,11300.0,54.847,54.8539,54.7985,54.8124,11300.0
2005-08-29 13:00:00,79.23,79.51,79.23,79.45,102300.0,54.8124,55.0061,54.8124,54.9646,102300.0
2005-08-29 13:05:00,79.47,79.52,79.37,79.37,51100.0,54.9784,55.013,54.9092,54.9092,51100.0
2005-08-29 13:10:00,79.38,79.56,79.35,79.52,39800.0,54.9161,55.0407,54.8954,55.013,39800.0
2005-08-29 13:15:00,79.51,79.53,79.44,79.5,51300.0,55.0061,55.0199,54.9576,54.9992,51300.0
2005-08-29 13:20:00,79.5,79.59,79.47,79.57,42400.0,54.9992,55.0614,54.9784,55.0476,42400.0
2005-08-29 13:25:00,79.58,79.58,79.49,79.56,12400.0,55.0545,55.0545,54.9922,55.0407,12400.0
2005-08-29 13:30:00,79.56,79.57,79.5,79.51,29100.0,55.0407,55.0476,54.9992,55.0061,29100.0
2005-08-29 13:35:00,79.51,79.61,79.51,79.6,57200.0,55.0061,55.0753,55.0061,55.0683,57200.0
2005-08-29 13:40:00,79.6,79.8,79.58,79.77,112000.0,55.0683,55.2067,55.0545,55.1859,112000.0
2005-08-29 13:45:00,79.77,79.87,79.76,79.84,111800.0,55.1859,55.2551,55.179,55.2344,111800.0
2005-08-29 13:50:00,79.84,79.96,79.82,79.84,81700.0,55.2344,55.3174,55.2205,55.2344,81700.0
2005-08-29 13:55:00,79.85,79.99,79.84,79.96,56500.0,55.2413,55.3381,55.2344,55.3174,56500.0
2005-08-29 14:00:00,79.96,79.96,79.84,79.87,62900.0,55.3174,55.3174,55.2344,55.2551,62900.0
2005-08-29 14:05:00,79.87,79.9,79.8,79.82,62000.0,55.2551,55.2759,55.2067,55.2205,62000.0
2005-08-29 14:10:00,79.83,79.89,79.78,79.85,23100.0,55.2275,55.269,55.1929,55.2413,23100.0
2005-08-29 14:15:00,79.85,79.93,79.82,79.87,26300.0,55.2413,55.2966,55.2205,55.2551,26300.0
2005-08-29 14:20:00,79.87,79.9,79.83,79.9,14500.0,55.2551,55.2759,55.2275,55.2759,14500.0
2005-08-29 14:25:00,79.9,80.0,79.89,79.92,216900.0,55.2759,55.3451,55.269,55.2897,216900.0
2005-08-29 14:30:00,79.92,79.95,79.86,79.94,60200.0,55.2897,55.3105,55.2482,55.3036,60200.0
2005-08-29 14:35:00,79.94,80.0,79.89,79.92,68300.0,55.3036,55.3451,55.269,55.2897,68300.0
2005-08-29 14:40:00,79.94,80.03,79.9,79.93,377500.0,55.3036,55.3658,55.2759,55.2966,377500.0
2005-08-29 14:45:00,79.94,80.0,79.91,79.98,63400.0,55.3036,55.3451,55.2828,55.3312,63400.0
2005-08-29 14:50:00,79.98,80.01,79.96,79.96,123900.0,55.3312,55.352,55.3174,55.3174,123900.0
2005-08-29 14:55:00,79.97,79.97,79.91,79.93,34100.0,55.3243,55.3243,55.2828,55.2966,34100.0
2005-08-29 15:00:00,79.94,79.99,79.88,79.96,95300.0,55.3036,55.3381,55.262,55.3174,95300.0
2005-08-29 15:05:00,79.96,80.22,79.92,80.09,176600.0,55.3174,55.4973,55.2897,55.4073,176600.0
2005-08-29 15:10:00,80.11,80.2,80.06,80.16,82300.0,55.4212,55.4834,55.3866,55.4558,82300.0
2005-08-29 15:15:00,80.15,80.2,80.12,80.19,56800.0,55.4488,55.4834,55.4281,55.4765,56800.0
2005-08-29 15:20:00,80.18,80.2,80.06,80.17,97900.0,55.4696,55.4834,55.3866,55.4627,97900.0
2005-08-29 15:25:00,80.17,80.2,80.03,80.08,109500.0,55.4627,55.4834,55.3658,55.4004,109500.0
2005-08-29 15:30:00,80.07,80.11,80.03,80.06,82500.0,55.3935,55.4212,55.3658,55.3866,82500.0
2005-08-29 15:35:00,80.06,80.19,80.06,80.16,81700.0,55.3866,55.4765,55.3866,55.4558,81700.0
2005-08-29 15:40:00,80.16,80.17,80.08,80.12,61700.0,55.4558,55.4627,55.4004,55.4281,61700.0
2005-08-29 15:45:00,80.12,80.18,80.12,80.13,89900.0,55.4281,55.4696,55.4281,55.435,89900.0
2005-08-29 15:50:00,80.14,80.2,80.12,80.18,144800.0,55.4419,55.4834,55.4281,55.4696,144800.0
2005-08-29 15:55:00,80.18,80.18,80.07,80.09,219400.0,55.4696,55.4696,55.3935,55.4073,219400.0
2005-08-30 09:30:00,79.89,80.1,79.76,79.88,238300.0,55.269,55.4142,55.179,55.262,238300.0
2005-08-30 09:35:00,79.85,79.87,79.6,79.77,79900.0,55.2413,55.2551,55.0683,55.1859,79900.0
2005-08-30 09:40:00,79.78,80.06,79.55,79.68,89100.0,55.1929,55.3866,55.0337,55.1237,89100.0
2005-08-30 09:45:00,79.68,79.89,79.6,79.67,91400.0,55.1237,55.269,55.0683,55.1168,91400.0
2005-08-30 09:50:00,79.66,79.86,79.66,79.74,49700.0,55.1098,55.2482,55.1098,55.1652,49700.0
2005-08-30 09:55:00,79.74,79.88,79.68,79.77,75000.0,55.1652,55.262,55.1237,55.1859,75000.0
2005-08-30 10:00:00,79.77,80.25,79.77,80.16,246900.0,55.1859,55.518,55.1859,55.4558,246900.0
2005-08-30 10:05:00,80.16,80.36,80.04,80.11,157600.0,55.4558,55.5941,55.3727,55.4212,157600.0
2005-08-30 10:10:00,80.11,80.35,79.88,80.35,153000.0,55.4212,55.5872,55.262,55.5872,153000.0
2005-08-30 10:15:00,80.35,80.48,80.25,80.36,225100.0,55.5872,55.6771,55.518,55.5941,225100.0
2005-08-30 10:20:00,80.38,80.41,79.98,80.14,146500.0,55.608,55.6287,55.3312,55.4419,146500.0
2005-08-30 10:25:00,80.14,80.18,79.76,79.87,153400.0,55.4419,55.4696,55.179,55.2551,153400.0
2005-08-30 10:30:00,79.88,79.96,79.84,79.96,92300.0,55.262,55.3174,55.2344,55.3174,92300.0
2005-08-30 10:35:00,79.97,79.97,79.62,79.71,124800.0,55.3243,55.3243,55.0822,55.1444,124800.0
2005-08-30 10:40:00,79.71,80.09,79.49,79.58,111200.0,55.1444,55.4073,54.9922,55.0545,111200.0
2005-08-30 10:45:00,79.57,79.92,79.57,79.92,98100.0,55.0476,55.2897,55.0476,55.2897,98100.0
2005-08-30 10:50:00,79.91,80.09,79.87,80.02,150200.0,55.2828,55.4073,55.2551,55.3589,150200.0
2005-08-30 10:55:00,80.01,80.05,79.9,79.94,64300.0,55.352,55.3797,55.2759,55.3036,64300.0
2005-08-30 11:00:00,79.94,79.95,79.81,79.83,39300.0,55.3036,55.3105,55.2136,55.2275,39300.0
2005-08-30 11:05:00,79.83,79.87,79.68,79.69,43200.0,55.2275,55.2551,55.1237,55.1306,43200.0
2005-08-30 11:10:00,79.68,79.68,79.44,79.51,92900.0,55.1237,55.1237,54.9576,55.0061,92900.0
2005-08-30 11:15:00,79.52,79.55,79.39,79.54,63600.0,55.013,55.0337,54.9231,55.0268,63600.0
2005-08-30 11:20:00,79.54,79.8,79.48,79.77,61900.0,55.0268,55.2067,54.9853,55.1859,61900.0
2005-08-30 11:25:00,79.8,79.96,79.78,79.89,66400.0,55.2067,55.3174,55.1929,55.269,66400.0
2005-08-30 11:30:00,79.87,80.0,79.65,79.75,57400.0,55.2551,55.3451,55.1029,55.1721,57400.0
2005-08-30 11:35:00,79.75,79.8,79.61,79.78,44500.0,55.1721,55.2067,55.0753,55.1929,44500.0
2005-08-30 11:40:00,79.79,79.79,79.56,79.65,116500.0,55.1998,55.1998,55.0407,55.1029,116500.0
2005-08-30 11:45:00,79.62,79.67,79.55,79.63,18800.0,55.0822,55.1168,55.0337,55.0891,18800.0
2005-08-30 11:50:00,79.64,79.68,79.48,79.64,21700.0,55.096,55.1237,54.9853,55.096,21700.0
2005-08-30 11:55:00,79.64,79.75,79.64,79.69,28900.0,55.096,55.1721,55.096,55.1306,28900.0
2005-08-30 12:00:00,79.69,79.95,79.6,79.8,36300.0,55.1306,55.3105,55.0683,55.2067,36300.0
2005-08-30 12:05:00,79.8,79.95,79.73,79.94,27700.0,55.2067,55.3105,55.1583,55.3036,27700.0
2005-08-30 12:10:00,79.94,79.98,79.87,79.89,39500.0,55.3036,55.3312,55.2551,55.269,39500.0
2005-08-30 12:15:00,79.9,79.97,79.73,79.96,67400.0,55.2759,55.3243,55.1583,55.3174,67400.0
2005-08-30 12:20:00,79.94,80.0,79.92,79.99,52200.0,55.3036,55.3451,55.2897,55.3381,52200.0
2005-08-30 12:25:00,79.98,80.08,79.81,79.86,56700.0,55.3312,55.4004,55.2136,55.2482,56700.0
2005-08-30 12:30:00,79.86,79.93,79.84,79.91,30800.0,55.2482,55.2966,55.2344,55.2828,30800.0
2005-08-30 12:35:00,79.9,79.97,79.84,79.87,23100.0,55.2759,55.3243,55.2344,55.2551,23100.0
2005-08-30 12:40:00,79.88,79.9,79.79,79.89,34200.0,55.262,55.2759,55.1998,55.269,34200.0
2005-08-30 12:45:00,79.9,80.01,79.88,80.01,61200.0,55.2759,55.352,55.262,55.352,61200.0
2005-08-30 12:50:00,80.0,80.06,79.92,80.0,42400.0,55.3451,55.3866,55.2897,55.3451,42400.0
2005-08-30 12:55:00,79.98,80.03,79.95,80.0,21800.0,55.3312,55.3658,55.3105,55.3451,21800.0
2005-08-30 13:00:00,80.0,80.0,79.93,79.95,37100.0,55.3451,55.3451,55.2966,55.3105,37100.0
2005-08-30 13:05:00,79.94,79.99,79.86,79.88,21200.0,55.3036,55.3381,55.2482,55.262,21200.0
2005-08-30 13:10:00,79.87,80.0,79.79,79.92,49300.0,55.2551,55.3451,55.1998,55.2897,49300.0
2005-08-30 13:15:00,79.91,79.98,79.87,79.93,21800.0,55.2828,55.3312,55.2551,55.2966,21800.0
2005-08-30 13:20:00,79.92,80.02,79.92,79.98,32700.0,55.2897,55.3589,55.2897,55.3312,32700.0
2005-08-30 13:25:00,79.98,80.05,79.94,80.05,24200.0,55.3312,55.3797,55.3036,55.3797,24200.0
2005-08-30 13:30:00,80.05,80.19,80.03,80.11,65900.0,55.3797,55.4765,55.3658,55.4212,65900.0
2005-08-30 13:35:00,80.11,80.16,80.0,80.15,63500.0,55.4212,55.4558,55.3451,55.4488,63500.0
2005-08-30 13:40:00,80.14,80.14,80.06,80.12,53500.0,55.4419,55.4419,55.3866,55.4281,53500.0
2005-08-30 13:45:00,80.12,80.23,80.07,80.18,126900.0,55.4281,55.5042,55.3935,55.4696,126900.0
2005-08-30 13:50:00,80.18,80.18,79.98,80.05,44400.0,55.4696,55.4696,55.3312,55.3797,44400.0
2005-08-30 13:55:00,80.05,80.08,79.9,80.01,63100.0,55.3797,55.4004,55.2759,55.352,63100.0
2005-08-30 14:00:00,80.01,80.08,79.82,79.85,79100.0,55.352,55.4004,55.2205,55.2413,79100.0
2005-08-30 14:05:00,79.85,79.95,79.84,79.92,76200.0,55.2413,55.3105,55.2344,55.2897,76200.0
2005-08-30 14:10:00,79.93,80.0,79.88,79.9,32200.0,55.2966,55.3451,55.262,55.2759,32200.0
2005-08-30 14:15:00,79.9,79.9,79.74,79.84,124200.0,55.2759,55.2759,55.1652,55.2344,124200.0
2005-08-30 14:20:00,79.85,79.99,79.83,79.89,57100.0,55.2413,55.3381,55.2275,55.269,57100.0
2005-08-30 14:25:00,79.89,79.93,79.79,79.87,48500.0,55.269,55.2966,55.1998,55.2551,48500.0
2005-08-30 14:30:00,79.85,79.93,79.74,79.82,44600.0,55.2413,55.2966,55.1652,55.2205,44600.0
2005-08-30 14:35:00,79.83,79.83,79.67,79.76,148800.0,55.2275,55.2275,55.1168,55.179,148800.0
2005-08-30 14:40:00,79.77,79.81,79.71,79.79,26200.0,55.1859,55.2136,55.1444,55.1998,26200.0
2005-08-30 14:45:00,79.8,79.81,79.6,79.64,43700.0,55.2067,55.2136,55.0683,55.096,43700.0
2005-08-30 14:50:00,79.63,79.65,79.42,79.6,93700.0,55.0891,55.1029,54.9438,55.0683,93700.0
2005-08-30 14:55:00,79.6,79.67,79.45,79.48,53900.0,55.0683,55.1168,54.9646,54.9853,53900.0
2005-08-30 15:00:00,79.5,79.63,79.39,79.6,66500.0,54.9992,55.0891,54.9231,55.0683,66500.0
2005-08-30 15:05:00,79.6,79.76,79.59,79.76,63800.0,55.0683,55.179,55.0614,55.179,63800.0
2005-08-30 15:10:00,79.73,79.76,79.67,79.73,57400.0,55.1583,55.179,55.1168,55.1583,57400.0
2005-08-30 15:15:00,79.73,79.85,79.69,79.83,42900.0,55.1583,55.2413,55.1306,55.2275,42900.0
2005-08-30 15:20:00,79.82,79.91,79.82,79.9,56300.0,55.2205,55.2828,55.2205,55.2759,56300.0
2005-08-30 15:25:00,79.88,79.9,79.71,79.75,51800.0,55.262,55.2759,55.1444,55.1721,51800.0
2005-08-30 15:30:00,79.75,80.15,79.75,80.1,131100.0,55.1721,55.4488,55.1721,55.4142,131100.0
2005-08-30 15:35:00,80.13,80.17,79.95,80.03,105100.0,55.435,55.4627,55.3105,55.3658,105100.0
2005-08-30 15:40:00,80.04,80.09,79.9,80.09,106400.0,55.3727,55.4073,55.2759,55.4073,106400.0
2005-08-30 15:45:00,80.1,80.15,79.95,80.04,89600.0,55.4142,55.4488,55.3105,55.3727,89600.0
2005-08-30 15:50:00,80.06,80.18,79.95,80.02,116400.0,55.3866,55.4696,55.3105,55.3589,116400.0
2005-08-30 15:55:00,80.04,80.17,80.01,80.17,129700.0,55.3727,55.4627,55.352,55.4627,129700.0
2005-08-31 09:30:00,80.13,80.14,79.9,79.95,105600.0,55.435,55.4419,55.2759,55.3105,105600.0
2005-08-31 09:35:00,79.94,80.5,79.93,80.5,115100.0,55.3036,55.691,55.2966,55.691,115100.0
2005-08-31 09:40:00,80.5,80.5,80.19,80.26,117500.0,55.691,55.691,55.4765,55.5249,117500.0
2005-08-31 09:45:00,80.27,80.57,80.24,80.57,151700.0,55.5319,55.7394,55.5111,55.7394,151700.0
2005-08-31 09:50:00,80.57,80.6,80.36,80.49,135500.0,55.7394,55.7602,55.5941,55.6841,135500.0
2005-08-31 09:55:00,80.46,80.53,80.25,80.28,147300.0,55.6633,55.7117,55.518,55.5388,147300.0
2005-08-31 10:00:00,80.28,80.47,80.12,80.2,142300.0,55.5388,55.6702,55.4281,55.4834,142300.0
2005-08-31 10:05:00,80.19,80.2,79.74,79.82,155700.0,55.4765,55.4834,55.1652,55.2205,155700.0
2005-08-31 10:10:00,79.84,80.14,79.81,80.12,70600.0,55.2344,55.4419,55.2136,55.4281,70600.0
2005-08-31 10:15:00,80.11,80.25,80.04,80.2,80000.0,55.4212,55.518,55.3727,55.4834,80000.0
2005-08-31 10:20:00,80.19,80.44,80.07,80.27,75800.0,55.4765,55.6495,55.3935,55.5319,75800.0
2005-08-31 10:25:00,80.24,80.31,80.06,80.07,42300.0,55.5111,55.5595,55.3866,55.3935,42300.0
2005-08-31 10:30:00,80.08,80.14,79.96,80.04,106200.0,55.4004,55.4419,55.3174,55.3727,106200.0
2005-08-31 10:35:00,80.02,80.16,79.96,80.11,95300.0,55.3589,55.4558,55.3174,55.4212,95300.0
2005-08-31 10:40:00,80.1,80.33,79.95,79.96,92600.0,55.4142,55.5734,55.3105,55.3174,92600.0
2005-08-31 10:45:00,79.95,80.0,79.81,79.81,62500.0,55.3105,55.3451,55.2136,55.2136,62500.0
2005-08-31 10:50:00,79.82,80.03,79.68,80.0,121400.0,55.2205,55.3658,55.1237,55.3451,121400.0
2005-08-31 10:55:00,80.0,80.03,79.7,79.85,84900.0,55.3451,55.3658,55.1375,55.2413,84900.0
2005-08-31 11:00:00,79.85,79.96,79.72,79.86,93500.0,55.2413,55.3174,55.1514,55.2482,93500.0
2005-08-31 11:05:00,79.85,79.92,79.78,79.86,80800.0,55.2413,55.2897,55.1929,55.2482,80800.0
2005-08-31 11:10:00,79.88,80.02,79.84,79.96,70800.0,55.262,55.3589,55.2344,55.3174,70800.0
2005-08-31 11:15:00,79.98,80.0,79.92,79.98,121300.0,55.3312,55.3451,55.2897,55.3312,121300.0
2005-08-31 11:20:00,79.99,80.05,79.94,79.94,139100.0,55.3381,55.3797,55.3036,55.3036,139100.0
2005-08-31 11:25:00,79.93,79.96,79.83,79.86,50100.0,55.2966,55.3174,55.2275,55.2482,50100.0
2005-08-31 11:30:00,79.86,79.86,79.75,79.8,62100.0,55.2482,55.2482,55.1721,55.2067,62100.0
2005-08-31 11:35:00,79.8,79.9,79.77,79.9,52100.0,55.2067,55.2759,55.1859,55.2759,52100.0
2005-08-31 11:40:00,79.9,79.94,79.85,79.86,41600.0,55.2759,55.3036,55.2413,55.2482,41600.0
2005-08-31 11:45:00,79.86,79.89,79.83,79.85,29100.0,55.2482,55.269,55.2275,55.2413,29100.0
2005-08-31 11:50:00,79.86,79.86,79.75,79.77,39800.0,55.2482,55.2482,55.1721,55.1859,39800.0
2005-08-31 11:55:00,79.8,79.82,79.7,79.75,40100.0,55.2067,55.2205,55.1375,55.1721,40100.0
2005-08-31 12:00:00,79.72,79.83,79.72,79.78,64200.0,55.1514,55.2275,55.1514,55.1929,64200.0
2005-08-31 12:05:00,79.8,79.83,79.56,79.69,74700.0,55.2067,55.2275,55.0407,55.1306,74700.0
2005-08-31 12:10:00,79.69,79.69,79.55,79.63,60100.0,55.1306,55.1306,55.0337,55.0891,60100.0
2005-08-31 12:15:00,79.64,79.7,79.58,79.64,72700.0,55.096,55.1375,55.0545,55.096,72700.0
2005-08-31 12:20:00,79.65,79.75,79.56,79.74,28200.0,55.1029,55.1721,55.0407,55.1652,28200.0
2005-08-31 12:25:00,79.73,79.78,79.65,79.7,39900.0,55.1583,55.1929,55.1029,55.1375,39900.0
2005-08-31 12:30:00,79.7,79.84,78.78,79.8,54200.0,55.1375,55.2344,54.5011,55.2067,54200.0
2005-08-31 12:35:00,79.81,79.83,78.78,79.76,84800.0,55.2136,55.2275,54.5011,55.179,84800.0
2005-08-31 12:40:00,79.76,79.76,79.62,79.71,43100.0,55.179,55.179,55.0822,55.1444,43100.0
2005-08-31 12:45:00,79.71,79.72,79.62,79.62,20100.0,55.1444,55.1514,55.0822,55.0822,20100.0
2005-08-31 12:50:00,79.62,79.71,79.62,79.67,228800.0,55.0822,55.1444,55.0822,55.1168,228800.0
2005-08-31 12:55:00,79.66,79.68,79.62,79.63,19300.0,55.1098,55.1237,55.0822,55.0891,19300.0
2005-08-31 13:00:00,79.63,79.69,79.57,79.67,81600.0,55.0891,55.1306,55.0476,55.1168,81600.0
2005-08-31 13:05:00,79.65,79.77,79.52,79.55,44700.0,55.1029,55.1859,55.013,55.0337,44700.0
2005-08-31 13:10:00,79.54,79.72,79.54,79.7,124900.0,55.0268,55.1514,55.0268,55.1375,124900.0
2005-08-31 13:15:00,79.71,79.8,79.67,79.75,80500.0,55.1444,55.2067,55.1168,55.1721,80500.0
2005-08-31 13:20:00,79.76,79.77,79.53,79.58,48500.0,55.179,55.1859,55.0199,55.0545,48500.0
2005-08-31 13:25:00,79.59,79.64,79.57,79.61,28800.0,55.0614,55.096,55.0476,55.0753,28800.0
2005-08-31 13:30:00,79.61,79.78,79.6,79.73,76100.0,55.0753,55.1929,55.0683,55.1583,76100.0
2005-08-31 13:35:00,79.71,79.76,79.58,79.59,47400.0,55.1444,55.179,55.0545,55.0614,47400.0
2005-08-31 13:40:00,79.59,79.73,79.55,79.58,38000.0,55.0614,55.1583,55.0337,55.0545,38000.0
2005-08-31 13:45:00,79.57,79.57,79.36,79.41,118100.0,55.0476,55.0476,54.9023,54.9369,118100.0
2005-08-31 13:50:00,79.43,79.67,79.41,79.65,56300.0,54.9507,55.1168,54.9369,55.1029,56300.0
2005-08-31 13:55:00,79.66,79.79,79.65,79.68,76600.0,55.1098,55.1998,55.1029,55.1237,76600.0
2005-08-31 14:00:00,79.68,79.69,79.43,79.47,42900.0,55.1237,55.1306,54.9507,54.9784,42900.0
2005-08-31 14:05:00,79.48,79.54,79.37,79.44,48300.0,54.9853,55.0268,54.9092,54.9576,48300.0
2005-08-31 14:10:00,79.44,79.52,79.38,79.5,47200.0,54.9576,55.013,54.9161,54.9992,47200.0
2005-08-31 14:15:00,79.51,79.52,79.39,79.48,44900.0,55.0061,55.013,54.9231,54.9853,44900.0
2005-08-31 14:20:00,79.47,79.48,79.41,79.45,72600.0,54.9784,54.9853,54.9369,54.9646,72600.0
2005-08-31 14:25:00,79.44,79.57,79.44,79.55,63100.0,54.9576,55.0476,54.9576,55.0337,63100.0
2005-08-31 14:30:00,79.56,79.67,79.55,79.63,32900.0,55.0407,55.1168,55.0337,55.0891,32900.0
2005-08-31 14:35:00,79.64,79.73,79.6,79.66,44700.0,55.096,55.1583,55.0683,55.1098,44700.0
2005-08-31 14:40:00,79.66,79.69,79.58,79.58,33900.0,55.1098,55.1306,55.0545,55.0545,33900.0
2005-08-31 14:45:00,79.59,79.61,79.46,79.54,91200.0,55.0614,55.0753,54.9715,55.0268,91200.0
2005-08-31 14:50:00,79.55,79.79,79.53,79.78,65300.0,55.0337,55.1998,55.0199,55.1929,65300.0
2005-08-31 14:55:00,79.78,79.99,79.7,79.86,144300.0,55.1929,55.3381,55.1375,55.2482,144300.0
2005-08-31 15:00:00,79.87,79.9,79.84,79.84,51300.0,55.2551,55.2759,55.2344,55.2344,51300.0
2005-08-31 15:05:00,79.84,79.92,79.81,79.9,102500.0,55.2344,55.2897,55.2136,55.2759,102500.0
2005-08-31 15:10:00,79.9,79.97,79.85,79.86,126600.0,55.2759,55.3243,55.2413,55.2482,126600.0
2005-08-31 15:15:00,79.87,79.93,79.86,79.88,69800.0,55.2551,55.2966,55.2482,55.262,69800.0
2005-08-31 15:20:00,79.88,79.94,79.84,79.89,88100.0,55.262,55.3036,55.2344,55.269,88100.0
2005-08-31 15:25:00,79.9,79.95,79.85,79.95,145700.0,55.2759,55.3105,55.2413,55.3105,145700.0
2005-08-31 15:30:00,79.95,80.08,79.95,80.07,199300.0,55.3105,55.4004,55.3105,55.3935,199300.0
2005-08-31 15:35:00,80.08,80.11,80.05,80.06,112500.0,55.4004,55.4212,55.3797,55.3866,112500.0
2005-08-31 15:40:00,80.06,80.09,80.02,80.06,117800.0,55.3866,55.4073,55.3589,55.3866,117800.0
2005-08-31 15:45:00,80.05,80.06,79.97,80.02,111900.0,55.3797,55.3866,55.3243,55.3589,111900.0
2005-08-31 15:50:00,80.02,80.07,79.87,79.96,168900.0,55.3589,55.3935,55.2551,55.3174,168900.0
2005-08-31 15:55:00,79.95,80.0,79.86,79.99,190700.0,55.3105,55.3451,55.2482,55.3381,190700.0
2005-09-01 09:30:00,79.7,80.2,79.62,79.95,207200.0,55.1375,55.4834,55.0822,55.3105,207200.0
2005-09-01 09:35:00,79.95,80.0,79.78,79.8,100300.0,55.3105,55.3451,55.1929,55.2067,100300.0
2005-09-01 09:40:00,79.77,79.9,79.61,79.86,119800.0,55.1859,55.2759,55.0753,55.2482,119800.0
2005-09-01 09:45:00,79.85,80.1,79.81,80.1,56400.0,55.2413,55.4142,55.2136,55.4142,56400.0
2005-09-01 09:50:00,80.09,80.14,79.9,80.09,68200.0,55.4073,55.4419,55.2759,55.4073,68200.0
2005-09-01 09:55:00,80.09,80.14,79.99,80.0,57300.0,55.4073,55.4419,55.3381,55.3451,57300.0
2005-09-01 10:00:00,80.0,80.01,79.61,79.78,170900.0,55.3451,55.352,55.0753,55.1929,170900.0
2005-09-01 10:05:00,79.77,79.99,79.71,79.9,96100.0,55.1859,55.3381,55.1444,55.2759,96100.0
2005-09-01 10:10:00,79.89,80.03,79.85,80.01,107400.0,55.269,55.3658,55.2413,55.352,107400.0
2005-09-01 10:15:00,80.0,80.01,79.85,79.92,78000.0,55.3451,55.352,55.2413,55.2897,78000.0
2005-09-01 10:20:00,79.92,80.0,79.82,79.97,108600.0,55.2897,55.3451,55.2205,55.3243,108600.0
2005-09-01 10:25:00,79.97,79.97,79.84,79.9,42100.0,55.3243,55.3243,55.2344,55.2759,42100.0
2005-09-01 10:30:00,79.9,79.95,79.89,79.9,49700.0,55.2759,55.3105,55.269,55.2759,49700.0
2005-09-01 10:35:00,79.9,79.99,79.9,79.99,43100.0,55.2759,55.3381,55.2759,55.3381,43100.0
2005-09-01 10:40:00,79.97,80.01,79.93,80.0,99800.0,55.3243,55.352,55.2966,55.3451,99800.0
2005-09-01 10:45:00,80.01,80.14,79.97,79.98,82100.0,55.352,55.4419,55.3243,55.3312,82100.0
2005-09-01 10:50:00,80.0,80.2,79.99,80.18,77400.0,55.3451,55.4834,55.3381,55.4696,77400.0
2005-09-01 10:55:00,80.16,80.18,80.0,80.02,34200.0,55.4558,55.4696,55.3451,55.3589,34200.0
2005-09-01 11:00:00,80.02,80.11,79.97,80.09,35800.0,55.3589,55.4212,55.3243,55.4073,35800.0
2005-09-01 11:05:00,80.1,80.18,80.06,80.11,37600.0,55.4142,55.4696,55.3866,55.4212,37600.0
2005-09-01 11:10:00,80.1,80.4,80.1,80.29,132900.0,55.4142,55.6218,55.4142,55.5457,132900.0
2005-09-01 11:15:00,80.29,80.33,80.06,80.07,59600.0,55.5457,55.5734,55.3866,55.3935,59600.0
2005-09-01 11:20:00,80.06,80.48,80.02,80.34,134100.0,55.3866,55.6771,55.3589,55.5803,134100.0
2005-09-01 11:25:00,80.34,80.38,80.2,80.29,56700.0,55.5803,55.608,55.4834,55.5457,56700.0
2005-09-01 11:30:00,80.29,80.48,80.21,80.3,98800.0,55.5457,55.6771,55.4903,55.5526,98800.0
2005-09-01 11:35:00,80.3,80.5,80.24,80.45,123700.0,55.5526,55.691,55.5111,55.6564,123700.0
2005-09-01 11:40:00,80.44,80.69,80.39,80.55,151400.0,55.6495,55.8224,55.6149,55.7256,151400.0
2005-09-01 11:45:00,80.55,80.75,80.5,80.58,124100.0,55.7256,55.8639,55.691,55.7463,124100.0
2005-09-01 11:50:00,80.58,80.58,80.34,80.53,74900.0,55.7463,55.7463,55.5803,55.7117,74900.0
2005-09-01 11:55:00,80.55,80.7,80.53,80.64,86400.0,55.7256,55.8293,55.7117,55.7878,86400.0
2005-09-01 12:00:00,80.65,80.74,80.53,80.71,90400.0,55.7947,55.857,55.7117,55.8363,90400.0
2005-09-01 12:05:00,80.72,80.74,80.62,80.65,36600.0,55.8432,55.857,55.774,55.7947,36600.0
2005-09-01 12:10:00,80.65,80.73,80.58,80.61,50200.0,55.7947,55.8501,55.7463,55.7671,50200.0
2005-09-01 12:15:00,80.64,80.64,80.57,80.59,51700.0,55.7878,55.7878,55.7394,55.7532,51700.0
2005-09-01 12:20:00,80.59,80.63,80.49,80.49,39000.0,55.7532,55.7809,55.6841,55.6841,39000.0
2005-09-01 12:25:00,80.5,80.5,80.41,80.43,42100.0,55.691,55.691,55.6287,55.6425,42100.0
2005-09-01 12:30:00,80.43,80.46,80.28,80.3,54700.0,55.6425,55.6633,55.5388,55.5526,54700.0
2005-09-01 12:35:00,80.3,80.41,80.29,80.39,32600.0,55.5526,55.6287,55.5457,55.6149,32600.0
2005-09-01 12:40:00,80.4,80.54,80.4,80.45,29800.0,55.6218,55.7186,55.6218,55.6564,29800.0
2005-09-01 12:45:00,80.45,80.52,80.44,80.5,36300.0,55.6564,55.7048,55.6495,55.691,36300.0
2005-09-01 12:50:00,80.49,80.49,80.32,80.36,56600.0,55.6841,55.6841,55.5664,55.5941,56600.0
2005-09-01 12:55:00,80.36,80.37,80.22,80.29,52300.0,55.5941,55.601,55.4973,55.5457,52300.0
2005-09-01 13:00:00,80.29,80.32,80.27,80.32,34600.0,55.5457,55.5664,55.5319,55.5664,34600.0
2005-09-01 13:05:00,80.32,80.39,80.32,80.37,21400.0,55.5664,55.6149,55.5664,55.601,21400.0
2005-09-01 13:10:00,80.4,80.5,80.24,80.26,69200.0,55.6218,55.691,55.5111,55.5249,69200.0
2005-09-01 13:15:00,80.28,80.4,80.26,80.4,30600.0,55.5388,55.6218,55.5249,55.6218,30600.0
2005-09-01 13:20:00,80.39,80.4,80.28,80.33,25000.0,55.6149,55.6218,55.5388,55.5734,25000.0
2005-09-01 13:25:00,80.34,80.37,80.3,80.32,41800.0,55.5803,55.601,55.5526,55.5664,41800.0
2005-09-01 13:30:00,80.32,80.43,80.27,80.31,40300.0,55.5664,55.6425,55.5319,55.5595,40300.0
2005-09-01 13:35:00,80.31,80.36,80.26,80.26,29100.0,55.5595,55.5941,55.5249,55.5249,29100.0
2005-09-01 13:40:00,80.25,80.26,80.06,80.1,132000.0,55.518,55.5249,55.3866,55.4142,132000.0
2005-09-01 13:45:00,80.1,80.15,80.04,80.09,32300.0,55.4142,55.4488,55.3727,55.4073,32300.0
2005-09-01 13:50:00,80.09,80.1,79.99,80.1,113400.0,55.4073,55.4142,55.3381,55.4142,113400.0
2005-09-01 13:55:00,80.09,80.14,80.0,80.04,38700.0,55.4073,55.4419,55.3451,55.3727,38700.0
2005-09-01 14:00:00,80.04,80.06,79.98,80.06,96100.0,55.3727,55.3866,55.3312,55.3866,96100.0
2005-09-01 14:05:00,80.06,80.07,79.98,80.01,75300.0,55.3866,55.3935,55.3312,55.352,75300.0
2005-09-01 14:10:00,80.02,80.16,80.01,80.08,31000.0,55.3589,55.4558,55.352,55.4004,31000.0
2005-09-01 14:15:00,80.11,80.17,80.06,80.11,33500.0,55.4212,55.4627,55.3866,55.4212,33500.0
2005-09-01 14:20:00,80.13,80.25,80.12,80.25,85400.0,55.435,55.518,55.4281,55.518,85400.0
2005-09-01 14:25:00,80.22,80.25,80.11,80.16,19600.0,55.4973,55.518,55.4212,55.4558,19600.0
2005-09-01 14:30:00,80.18,80.32,80.11,80.23,61000.0,55.4696,55.5664,55.4212,55.5042,61000.0
2005-09-01 14:35:00,80.24,80.29,80.14,80.26,56100.0,55.5111,55.5457,55.4419,55.5249,56100.0
2005-09-01 14:40:00,80.27,80.36,80.21,80.28,62700.0,55.5319,55.5941,55.4903,55.5388,62700.0
2005-09-01 14:45:00,80.28,80.38,80.19,80.22,31300.0,55.5388,55.608,55.4765,55.4973,31300.0
2005-09-01 14:50:00,80.24,80.39,80.11,80.35,44500.0,55.5111,55.6149,55.4212,55.5872,44500.0
2005-09-01 14:55:00,80.35,80.4,80.1,80.21,55400.0,55.5872,55.6218,55.4142,55.4903,55400.0
2005-09-01 15:00:00,80.21,80.35,80.14,80.24,52100.0,55.4903,55.5872,55.4419,55.5111,52100.0
2005-09-01 15:05:00,80.24,80.24,80.12,80.17,27600.0,55.5111,55.5111,55.4281,55.4627,27600.0
2005-09-01 15:10:00,80.16,80.23,80.08,80.17,43100.0,55.4558,55.5042,55.4004,55.4627,43100.0
2005-09-01 15:15:00,80.17,80.34,80.09,80.11,44700.0,55.4627,55.5803,55.4073,55.4212,44700.0
2005-09-01 15:20:00,80.11,80.28,80.11,80.14,40400.0,55.4212,55.5388,55.4212,55.4419,40400.0
2005-09-01 15:25:00,80.14,80.21,80.04,80.09,66000.0,55.4419,55.4903,55.3727,55.4073,66000.0
2005-09-01 15:30:00,80.09,80.16,80.01,80.04,79500.0,55.4073,55.4558,55.352,55.3727,79500.0
2005-09-01 15:35:00,80.04,80.23,80.02,80.2,79800.0,55.3727,55.5042,55.3589,55.4834,79800.0
2005-09-01 15:40:00,80.2,80.21,80.0,80.19,62100.0,55.4834,55.4903,55.3451,55.4765,62100.0
2005-09-01 15:45:00,80.19,80.36,80.08,80.24,94000.0,55.4765,55.5941,55.4004,55.5111,94000.0
2005-09-01 15:50:00,80.23,80.23,80.05,80.11,70000.0,55.5042,55.5042,55.3797,55.4212,70000.0
2005-09-01 15:55:00,80.1,80.16,80.08,80.1,116300.0,55.4142,55.4558,55.4004,55.4142,116300.0
2005-09-02 09:30:00,80.37,80.45,79.8,79.97,210400.0,55.601,55.6564,55.2067,55.3243,210400.0
2005-09-02 09:35:00,80.0,80.21,79.96,80.05,121500.0,55.3451,55.4903,55.3174,55.3797,121500.0
2005-09-02 09:40:00,80.03,80.45,80.0,80.3,140900.0,55.3658,55.6564,55.3451,55.5526,140900.0
2005-09-02 09:45:00,80.29,80.57,80.25,80.49,74200.0,55.5457,55.7394,55.518,55.6841,74200.0
2005-09-02 09:50:00,80.47,80.57,80.09,80.17,92000.0,55.6702,55.7394,55.4073,55.4627,92000.0
2005-09-02 09:55:00,80.19,80.24,80.07,80.14,44000.0,55.4765,55.5111,55.3935,55.4419,44000.0
2005-09-02 10:00:00,80.15,80.23,80.1,80.18,48800.0,55.4488,55.5042,55.4142,55.4696,48800.0
2005-09-02 10:05:00,80.19,80.33,80.16,80.17,44200.0,55.4765,55.5734,55.4558,55.4627,44200.0
2005-09-02 10:10:00,80.17,80.34,80.17,80.25,46600.0,55.4627,55.5803,55.4627,55.518,46600.0
2005-09-02 10:15:00,80.25,80.28,80.03,80.05,56400.0,55.518,55.5388,55.3658,55.3797,56400.0
2005-09-02 10:20:00,80.04,80.07,79.99,80.02,64200.0,55.3727,55.3935,55.3381,55.3589,64200.0
2005-09-02 10:25:00,80.0,80.09,79.97,80.02,52200.0,55.3451,55.4073,55.3243,55.3589,52200.0
2005-09-02 10:30:00,80.02,80.04,79.94,80.02,100100.0,55.3589,55.3727,55.3036,55.3589,100100.0
2005-09-02 10:35:00,80.01,80.18,80.0,80.06,37500.0,55.352,55.4696,55.3451,55.3866,37500.0
2005-09-02 10:40:00,80.08,80.11,80.0,80.04,45100.0,55.4004,55.4212,55.3451,55.3727,45100.0
2005-09-02 10:45:00,80.04,80.1,80.03,80.07,105400.0,55.3727,55.4142,55.3658,55.3935,105400.0
2005-09-02 10:50:00,80.06,80.07,80.0,80.02,27900.0,55.3866,55.3935,55.3451,55.3589,27900.0
2005-09-02 10:55:00,80.03,80.1,80.0,80.0,43400.0,55.3658,55.4142,55.3451,55.3451,43400.0
2005-09-02 11:00:00,80.01,80.15,80.01,80.07,68800.0,55.352,55.4488,55.352,55.3935,68800.0
2005-09-02 11:05:00,80.06,80.11,80.03,80.09,35000.0,55.3866,55.4212,55.3658,55.4073,35000.0
2005-09-02 11:10:00,80.1,80.12,80.0,80.04,36100.0,55.4142,55.4281,55.3451,55.3727,36100.0
2005-09-02 11:15:00,80.04,80.1,80.02,80.02,23500.0,55.3727,55.4142,55.3589,55.3589,23500.0
2005-09-02 11:20:00,80.03,80.1,80.0,80.07,30500.0,55.3658,55.4142,55.3451,55.3935,30500.0
2005-09-02 11:25:00,80.08,80.11,80.0,80.06,25900.0,55.4004,55.4212,55.3451,55.3866,25900.0
2005-09-02 11:30:00,80.04,80.09,80.0,80.06,50700.0,55.3727,55.4073,55.3451,55.3866,50700.0
2005-09-02 11:35:00,80.07,80.11,80.0,80.09,64000.0,55.3935,55.4212,55.3451,55.4073,64000.0
2005-09-02 11:40:00,80.09,80.12,80.01,80.09,24000.0,55.4073,55.4281,55.352,55.4073,24000.0
2005-09-02 11:45:00,80.09,80.1,80.01,80.06,12700.0,55.4073,55.4142,55.352,55.3866,12700.0
2005-09-02 11:50:00,80.08,80.08,80.0,80.01,18000.0,55.4004,55.4004,55.3451,55.352,18000.0
2005-09-02 11:55:00,80.03,80.09,79.99,80.05,52000.0,55.3658,55.4073,55.3381,55.3797,52000.0
2005-09-02 12:00:00,80.06,80.1,80.04,80.06,67400.0,55.3866,55.4142,55.3727,55.3866,67400.0
2005-09-02 12:05:00,80.06,80.23,80.05,80.14,34700.0,55.3866,55.5042,55.3797,55.4419,34700.0
2005-09-02 12:10:00,80.14,80.2,80.1,80.12,12800.0,55.4419,55.4834,55.4142,55.4281,12800.0
2005-09-02 12:15:00,80.12,80.25,80.11,80.23,24400.0,55.4281,55.518,55.4212,55.5042,24400.0
2005-09-02 12:20:00,80.22,80.38,80.21,80.35,61500.0,55.4973,55.608,55.4903,55.5872,61500.0
2005-09-02 12:25:00,80.36,80.4,80.32,80.37,34500.0,55.5941,55.6218,55.5664,55.601,34500.0
2005-09-02 12:30:00,80.36,80.42,80.34,80.41,47200.0,55.5941,55.6356,55.5803,55.6287,47200.0
2005-09-02 12:35:00,80.42,80.42,80.21,80.39,41400.0,55.6356,55.6356,55.4903,55.6149,41400.0
2005-09-02 12:40:00,80.39,80.48,80.34,80.4,32600.0,55.6149,55.6771,55.5803,55.6218,32600.0
2005-09-02 12:45:00,80.38,80.4,80.33,80.34,13700.0,55.608,55.6218,55.5734,55.5803,13700.0
2005-09-02 12:50:00,80.33,80.36,80.29,80.36,27800.0,55.5734,55.5941,55.5457,55.5941,27800.0
2005-09-02 12:55:00,80.36,80.39,80.31,80.36,22900.0,55.5941,55.6149,55.5595,55.5941,22900.0
2005-09-02 13:00:00,80.36,80.5,80.31,80.43,45500.0,55.5941,55.691,55.5595,55.6425,45500.0
2005-09-02 13:05:00,80.43,80.48,80.41,80.46,35900.0,55.6425,55.6771,55.6287,55.6633,35900.0
2005-09-02 13:10:00,80.47,80.5,80.38,80.39,42900.0,55.6702,55.691,55.608,55.6149,42900.0
2005-09-02 13:15:00,80.41,80.49,80.41,80.48,19700.0,55.6287,55.6841,55.6287,55.6771,19700.0
2005-09-02 13:20:00,80.49,80.5,80.37,80.46,34800.0,55.6841,55.691,55.601,55.6633,34800.0
2005-09-02 13:25:00,80.44,80.65,80.44,80.63,70200.0,55.6495,55.7947,55.6495,55.7809,70200.0
2005-09-02 13:30:00,80.63,80.65,80.45,80.49,62800.0,55.7809,55.7947,55.6564,55.6841,62800.0
2005-09-02 13:35:00,80.49,80.56,80.45,80.47,32100.0,55.6841,55.7325,55.6564,55.6702,32100.0
2005-09-02 13:40:00,80.47,80.5,80.45,80.49,28900.0,55.6702,55.691,55.6564,55.6841,28900.0
2005-09-02 13:45:00,80.5,80.5,80.42,80.42,22300.0,55.691,55.691,55.6356,55.6356,22300.0
2005-09-02 13:50:00,80.42,80.57,80.42,80.53,39600.0,55.6356,55.7394,55.6356,55.7117,39600.0
2005-09-02 13:55:00,80.54,80.54,80.43,80.44,21900.0,55.7186,55.7186,55.6425,55.6495,21900.0
2005-09-02 14:00:00,80.45,80.48,80.43,80.44,15700.0,55.6564,55.6771,55.6425,55.6495,15700.0
2005-09-02 14:05:00,80.45,80.47,80.38,80.38,33700.0,55.6564,55.6702,55.608,55.608,33700.0
2005-09-02 14:10:00,80.38,80.38,80.31,80.33,22000.0,55.608,55.608,55.5595,55.5734,22000.0
2005-09-02 14:15:00,80.33,80.37,80.29,80.33,29000.0,55.5734,55.601,55.5457,55.5734,29000.0
2005-09-02 14:20:00,80.34,80.34,80.28,80.29,11700.0,55.5803,55.5803,55.5388,55.5457,11700.0
2005-09-02 14:25:00,80.29,80.29,80.24,80.26,14400.0,55.5457,55.5457,55.5111,55.5249,14400.0
2005-09-02 14:30:00,80.26,80.34,80.2,80.3,61400.0,55.5249,55.5803,55.4834,55.5526,61400.0
2005-09-02 14:35:00,80.32,80.32,80.25,80.3,27900.0,55.5664,55.5664,55.518,55.5526,27900.0
2005-09-02 14:40:00,80.28,80.41,80.27,80.39,27300.0,55.5388,55.6287,55.5319,55.6149,27300.0
2005-09-02 14:45:00,80.4,80.41,80.37,80.4,35800.0,55.6218,55.6287,55.601,55.6218,35800.0
2005-09-02 14:50:00,80.4,80.57,80.39,80.55,74300.0,55.6218,55.7394,55.6149,55.7256,74300.0
2005-09-02 14:55:00,80.54,80.61,80.54,80.55,50700.0,55.7186,55.7671,55.7186,55.7256,50700.0
2005-09-02 15:00:00,80.55,80.6,80.53,80.6,22800.0,55.7256,55.7602,55.7117,55.7602,22800.0
2005-09-02 15:05:00,80.58,80.6,80.54,80.54,18900.0,55.7463,55.7602,55.7186,55.7186,18900.0
2005-09-02 15:10:00,80.54,80.55,80.52,80.52,18100.0,55.7186,55.7256,55.7048,55.7048,18100.0
2005-09-02 15:15:00,80.52,80.52,80.41,80.41,28800.0,55.7048,55.7048,55.6287,55.6287,28800.0
2005-09-02 15:20:00,80.41,80.54,80.39,80.5,61700.0,55.6287,55.7186,55.6149,55.691,61700.0
2005-09-02 15:25:00,80.51,80.56,80.48,80.49,26100.0,55.6979,55.7325,55.6771,55.6841,26100.0
2005-09-02 15:30:00,80.48,80.52,80.47,80.49,33400.0,55.6771,55.7048,55.6702,55.6841,33400.0
2005-09-02 15:35:00,80.49,80.5,80.44,80.47,32600.0,55.6841,55.691,55.6495,55.6702,32600.0
2005-09-02 15:40:00,80.47,80.48,80.34,80.38,50000.0,55.6702,55.6771,55.5803,55.608,50000.0
2005-09-02 15:45:00,80.38,80.41,80.35,80.4,58700.0,55.608,55.6287,55.5872,55.6218,58700.0
2005-09-02 15:50:00,80.4,80.41,80.32,80.33,59900.0,55.6218,55.6287,55.5664,55.5734,59900.0
2005-09-02 15:55:00,80.32,80.35,80.22,80.3,136800.0,55.5664,55.5872,55.4973,55.5526,136800.0
2005-09-06 09:30:00,80.59,80.71,80.5,80.58,239700.0,55.7532,55.8363,55.691,55.7463,239700.0
2005-09-06 09:35:00,80.53,80.6,80.5,80.53,63600.0,55.7117,55.7602,55.691,55.7117,63600.0
2005-09-06 09:40:00,80.54,80.95,80.51,80.91,163100.0,55.7186,56.0023,55.6979,55.9746,163100.0
2005-09-06 09:45:00,80.93,81.4,80.83,81.26,341700.0,55.9884,56.3136,55.9193,56.2167,341700.0
2005-09-06 09:50:00,81.28,81.39,80.54,81.39,325000.0,56.2306,56.3067,55.7186,56.3067,325000.0
2005-09-06 09:55:00,81.37,81.5,81.23,81.44,152900.0,56.2928,56.3828,56.196,56.3413,152900.0
2005-09-06 10:00:00,81.44,81.85,81.43,81.71,217700.0,56.3413,56.6249,56.3344,56.5281,217700.0
2005-09-06 10:05:00,81.71,81.93,81.7,81.93,216500.0,56.5281,56.6803,56.5211,56.6803,216500.0
2005-09-06 10:10:00,81.93,81.99,81.84,81.87,186400.0,56.6803,56.7218,56.618,56.6388,186400.0
2005-09-06 10:15:00,81.86,81.9,81.65,81.85,131000.0,56.6318,56.6595,56.4866,56.6249,131000.0
2005-09-06 10:20:00,81.85,81.99,81.81,81.94,94300.0,56.6249,56.7218,56.5972,56.6872,94300.0
2005-09-06 10:25:00,81.95,82.08,81.8,81.86,278800.0,56.6941,56.784,56.5903,56.6318,278800.0
2005-09-06 10:30:00,81.87,82.04,81.83,82.02,98400.0,56.6388,56.7564,56.6111,56.7425,98400.0
2005-09-06 10:35:00,82.02,82.03,81.67,81.83,136300.0,56.7425,56.7494,56.5004,56.6111,136300.0
2005-09-06 10:40:00,81.83,82.05,81.75,81.87,97300.0,56.6111,56.7633,56.5557,56.6388,97300.0
2005-09-06 10:45:00,81.89,81.98,81.57,81.61,105000.0,56.6526,56.7149,56.4312,56.4589,105000.0
2005-09-06 10:50:00,81.6,81.88,81.59,81.78,89300.0,56.452,56.6457,56.445,56.5765,89300.0
2005-09-06 10:55:00,81.77,81.83,81.67,81.71,42500.0,56.5696,56.6111,56.5004,56.5281,42500.0
2005-09-06 11:00:00,81.73,81.8,81.72,81.77,31600.0,56.5419,56.5903,56.535,56.5696,31600.0
2005-09-06 11:05:00,81.78,81.87,81.74,81.77,79500.0,56.5765,56.6388,56.5488,56.5696,79500.0
2005-09-06 11:10:00,81.75,81.82,81.68,81.78,49600.0,56.5557,56.6042,56.5073,56.5765,49600.0
2005-09-06 11:15:00,81.76,81.94,81.68,81.86,41800.0,56.5627,56.6872,56.5073,56.6318,41800.0
2005-09-06 11:20:00,81.86,81.88,81.72,81.86,35200.0,56.6318,56.6457,56.535,56.6318,35200.0
2005-09-06 11:25:00,81.86,81.86,81.69,81.8,26800.0,56.6318,56.6318,56.5142,56.5903,26800.0
2005-09-06 11:30:00,81.78,81.83,81.7,81.82,36700.0,56.5765,56.6111,56.5211,56.6042,36700.0
2005-09-06 11:35:00,81.83,81.85,81.8,81.8,46600.0,56.6111,56.6249,56.5903,56.5903,46600.0
2005-09-06 11:40:00,81.81,81.81,81.64,81.65,76100.0,56.5972,56.5972,56.4796,56.4866,76100.0
2005-09-06 11:45:00,81.65,81.85,81.65,81.85,48900.0,56.4866,56.6249,56.4866,56.6249,48900.0
2005-09-06 11:50:00,81.85,81.92,81.81,81.82,30300.0,56.6249,56.6733,56.5972,56.6042,30300.0
2005-09-06 11:55:00,81.81,81.85,81.8,81.83,12300.0,56.5972,56.6249,56.5903,56.6111,12300.0
2005-09-06 12:00:00,81.85,81.93,81.78,81.87,38300.0,56.6249,56.6803,56.5765,56.6388,38300.0
2005-09-06 12:05:00,81.88,81.89,81.77,81.8,28300.0,56.6457,56.6526,56.5696,56.5903,28300.0
2005-09-06 12:10:00,81.79,81.83,81.78,81.82,18200.0,56.5834,56.6111,56.5765,56.6042,18200.0
2005-09-06 12:15:00,81.82,81.91,81.76,81.84,65800.0,56.6042,56.6664,56.5627,56.618,65800.0
2005-09-06 12:20:00,81.85,81.96,81.69,81.69,50600.0,56.6249,56.701,56.5142,56.5142,50600.0
2005-09-06 12:25:00,81.69,81.84,81.68,81.72,27800.0,56.5142,56.618,56.5073,56.535,27800.0
2005-09-06 12:30:00,81.71,81.75,81.57,81.6,46200.0,56.5281,56.5557,56.4312,56.452,46200.0
2005-09-06 12:35:00,81.59,81.6,81.47,81.52,106700.0,56.445,56.452,56.362,56.3966,106700.0
2005-09-06 12:40:00,81.54,81.72,81.53,81.71,42100.0,56.4105,56.535,56.4035,56.5281,42100.0
2005-09-06 12:45:00,81.72,81.8,81.7,81.78,26900.0,56.535,56.5903,56.5211,56.5765,26900.0
2005-09-06 12:50:00,81.79,81.79,81.72,81.78,16700.0,56.5834,56.5834,56.535,56.5765,16700.0
2005-09-06 12:55:00,81.78,81.97,81.78,81.96,94900.0,56.5765,56.7079,56.5765,56.701,94900.0
2005-09-06 13:00:00,81.96,82.0,81.93,81.99,92700.0,56.701,56.7287,56.6803,56.7218,92700.0
2005-09-06 13:05:00,82.0,82.0,81.87,81.89,27200.0,56.7287,56.7287,56.6388,56.6526,27200.0
2005-09-06 13:10:00,81.91,81.92,81.86,81.89,54700.0,56.6664,56.6733,56.6318,56.6526,54700.0
2005-09-06 13:15:00,81.89,81.96,81.88,81.95,32900.0,56.6526,56.701,56.6457,56.6941,32900.0
2005-09-06 13:20:00,81.96,82.0,81.88,81.91,53900.0,56.701,56.7287,56.6457,56.6664,53900.0
2005-09-06 13:25:00,81.92,81.92,81.77,81.77,45200.0,56.6733,56.6733,56.5696,56.5696,45200.0
2005-09-06 13:30:00,81.78,81.8,81.69,81.69,81400.0,56.5765,56.5903,56.5142,56.5142,81400.0
2005-09-06 13:35:00,81.69,81.74,81.68,81.71,48000.0,56.5142,56.5488,56.5073,56.5281,48000.0
2005-09-06 13:40:00,81.72,81.75,81.6,81.6,35200.0,56.535,56.5557,56.452,56.452,35200.0
2005-09-06 13:45:00,81.61,81.64,81.53,81.64,64200.0,56.4589,56.4796,56.4035,56.4796,64200.0
2005-09-06 13:50:00,81.62,81.77,81.51,81.7,42300.0,56.4658,56.5696,56.3897,56.5211,42300.0
2005-09-06 13:55:00,81.69,81.8,81.67,81.79,26000.0,56.5142,56.5903,56.5004,56.5834,26000.0
2005-09-06 14:00:00,81.77,82.01,81.76,81.87,111900.0,56.5696,56.7356,56.5627,56.6388,111900.0
2005-09-06 14:05:00,81.86,82.0,81.83,81.92,41500.0,56.6318,56.7287,56.6111,56.6733,41500.0
2005-09-06 14:10:00,81.91,81.95,81.87,81.9,89700.0,56.6664,56.6941,56.6388,56.6595,89700.0
2005-09-06 14:15:00,81.92,81.95,81.83,81.84,42400.0,56.6733,56.6941,56.6111,56.618,42400.0
2005-09-06 14:20:00,81.85,81.93,81.83,81.93,28100.0,56.6249,56.6803,56.6111,56.6803,28100.0
2005-09-06 14:25:00,81.9,81.94,81.84,81.84,45300.0,56.6595,56.6872,56.618,56.618,45300.0
2005-09-06 14:30:00,81.85,81.89,81.84,81.88,22700.0,56.6249,56.6526,56.618,56.6457,22700.0
2005-09-06 14:35:00,81.88,81.9,81.84,81.88,96900.0,56.6457,56.6595,56.618,56.6457,96900.0
2005-09-06 14:40:00,81.88,82.05,81.87,81.93,116700.0,56.6457,56.7633,56.6388,56.6803,116700.0
2005-09-06 14:45:00,81.92,81.96,81.83,81.87,78800.0,56.6733,56.701,56.6111,56.6388,78800.0
2005-09-06 14:50:00,81.87,82.07,81.86,82.02,74500.0,56.6388,56.7771,56.6318,56.7425,74500.0
2005-09-06 14:55:00,82.03,82.05,81.94,81.97,59300.0,56.7494,56.7633,56.6872,56.7079,59300.0
2005-09-06 15:00:00,81.97,82.2,81.96,82.12,188100.0,56.7079,56.8671,56.701,56.8117,188100.0
2005-09-06 15:05:00,82.12,82.14,81.98,82.08,94700.0,56.8117,56.8255,56.7149,56.784,94700.0
2005-09-06 15:10:00,82.09,82.27,82.09,82.25,151100.0,56.791,56.9155,56.791,56.9016,151100.0
2005-09-06 15:15:00,82.24,82.31,82.2,82.2,93000.0,56.8947,56.9432,56.8671,56.8671,93000.0
2005-09-06 15:20:00,82.2,82.31,82.2,82.27,78700.0,56.8671,56.9432,56.8671,56.9155,78700.0
2005-09-06 15:25:00,82.25,82.32,82.25,82.25,66000.0,56.9016,56.9501,56.9016,56.9016,66000.0
2005-09-06 15:30:00,82.25,82.26,82.25,82.26,46400.0,56.9016,56.9086,56.9016,56.9086,46400.0
2005-09-06 15:35:00,82.25,82.26,82.2,82.22,84600.0,56.9016,56.9086,56.8671,56.8809,84600.0
2005-09-06 15:40:00,82.23,82.27,82.2,82.26,92700.0,56.8878,56.9155,56.8671,56.9086,92700.0
2005-09-06 15:45:00,82.26,82.33,82.21,82.32,179600.0,56.9086,56.957,56.874,56.9501,179600.0
2005-09-06 15:50:00,82.3,82.41,82.26,82.39,191800.0,56.9362,57.0123,56.9086,56.9985,191800.0
2005-09-06 15:55:00,82.39,82.43,82.29,82.38,433800.0,56.9985,57.0262,56.9293,56.9916,433800.0
2005-09-07 09:30:00,82.25,82.4,82.16,82.4,354000.0,56.9016,57.0054,56.8394,57.0054,354000.0
2005-09-07 09:35:00,82.4,82.42,82.29,82.29,201900.0,57.0054,57.0193,56.9293,56.9293,201900.0
2005-09-07 09:40:00,82.29,82.35,82.08,82.08,150100.0,56.9293,56.9708,56.784,56.784,150100.0
2005-09-07 09:45:00,82.07,82.29,82.07,82.19,110200.0,56.7771,56.9293,56.7771,56.8601,110200.0
2005-09-07 09:50:00,82.2,82.26,81.98,82.1,100800.0,56.8671,56.9086,56.7149,56.7979,100800.0
2005-09-07 09:55:00,82.1,82.15,82.04,82.1,49400.0,56.7979,56.8325,56.7564,56.7979,49400.0
2005-09-07 10:00:00,82.08,82.09,81.88,82.01,52300.0,56.784,56.791,56.6457,56.7356,52300.0
2005-09-07 10:05:00,82.01,82.05,81.83,81.83,121200.0,56.7356,56.7633,56.6111,56.6111,121200.0
2005-09-07 10:10:00,81.9,81.93,81.76,81.85,63300.0,56.6595,56.6803,56.5627,56.6249,63300.0
2005-09-07 10:15:00,81.85,81.87,81.71,81.77,53200.0,56.6249,56.6388,56.5281,56.5696,53200.0
2005-09-07 10:20:00,81.79,81.82,81.5,81.57,175400.0,56.5834,56.6042,56.3828,56.4312,175400.0
2005-09-07 10:25:00,81.58,81.64,81.5,81.53,71700.0,56.4381,56.4796,56.3828,56.4035,71700.0
2005-09-07 10:30:00,81.53,81.71,81.51,81.61,87800.0,56.4035,56.5281,56.3897,56.4589,87800.0
2005-09-07 10:35:00,81.61,81.86,81.55,81.81,81100.0,56.4589,56.6318,56.4174,56.5972,81100.0
2005-09-07 10:40:00,81.8,82.02,81.78,81.97,90000.0,56.5903,56.7425,56.5765,56.7079,90000.0
2005-09-07 10:45:00,81.98,81.99,81.9,81.96,62200.0,56.7149,56.7218,56.6595,56.701,62200.0
2005-09-07 10:50:00,81.96,82.02,81.94,81.99,49400.0,56.701,56.7425,56.6872,56.7218,49400.0
2005-09-07 10:55:00,82.0,82.1,81.92,82.05,105500.0,56.7287,56.7979,56.6733,56.7633,105500.0
2005-09-07 11:00:00,82.05,82.1,82.0,82.01,157200.0,56.7633,56.7979,56.7287,56.7356,157200.0
2005-09-07 11:05:00,82.01,82.01,81.9,81.94,86200.0,56.7356,56.7356,56.6595,56.6872,86200.0
2005-09-07 11:10:00,81.95,81.95,81.8,81.83,43000.0,56.6941,56.6941,56.5903,56.6111,43000.0
2005-09-07 11:15:00,81.83,81.93,81.74,81.78,51800.0,56.6111,56.6803,56.5488,56.5765,51800.0
2005-09-07 11:20:00,81.79,81.82,81.7,81.74,27300.0,56.5834,56.6042,56.5211,56.5488,27300.0
2005-09-07 11:25:00,81.73,81.84,81.69,81.8,37400.0,56.5419,56.618,56.5142,56.5903,37400.0
2005-09-07 11:30:00,81.81,81.87,81.77,81.79,52100.0,56.5972,56.6388,56.5696,56.5834,52100.0
2005-09-07 11:35:00,81.8,81.91,81.8,81.81,24000.0,56.5903,56.6664,56.5903,56.5972,24000.0
2005-09-07 11:40:00,81.81,81.93,81.81,81.93,25600.0,56.5972,56.6803,56.5972,56.6803,25600.0
2005-09-07 11:45:00,81.92,81.92,81.79,81.82,38000.0,56.6733,56.6733,56.5834,56.6042,38000.0
2005-09-07 11:50:00,81.79,81.79,81.65,81.67,52900.0,56.5834,56.5834,56.4866,56.5004,52900.0
2005-09-07 11:55:00,81.67,81.74,81.67,81.69,21400.0,56.5004,56.5488,56.5004,56.5142,21400.0
2005-09-07 12:00:00,81.69,81.69,81.62,81.64,17300.0,56.5142,56.5142,56.4658,56.4796,17300.0
2005-09-07 12:05:00,81.65,81.65,81.53,81.58,61300.0,56.4866,56.4866,56.4035,56.4381,61300.0
2005-09-07 12:10:00,81.58,81.71,81.57,81.69,24400.0,56.4381,56.5281,56.4312,56.5142,24400.0
2005-09-07 12:15:00,81.68,81.74,81.67,81.74,21400.0,56.5073,56.5488,56.5004,56.5488,21400.0
2005-09-07 12:20:00,81.74,81.81,81.74,81.76,35900.0,56.5488,56.5972,56.5488,56.5627,35900.0
2005-09-07 12:25:00,81.76,81.8,81.74,81.75,18700.0,56.5627,56.5903,56.5488,56.5557,18700.0
2005-09-07 12:30:00,81.76,81.9,81.73,81.84,52500.0,56.5627,56.6595,56.5419,56.618,52500.0
2005-09-07 12:35:00,81.84,81.87,81.82,81.84,22500.0,56.618,56.6388,56.6042,56.618,22500.0
2005-09-07 12:40:00,81.84,81.84,81.74,81.75,32100.0,56.618,56.618,56.5488,56.5557,32100.0
2005-09-07 12:45:00,81.75,81.9,81.74,81.9,43400.0,56.5557,56.6595,56.5488,56.6595,43400.0
2005-09-07 12:50:00,81.88,81.96,81.86,81.93,32800.0,56.6457,56.701,56.6318,56.6803,32800.0
2005-09-07 12:55:00,81.92,81.93,81.89,81.91,17300.0,56.6733,56.6803,56.6526,56.6664,17300.0
2005-09-07 13:00:00,81.91,81.96,81.74,81.95,71000.0,56.6664,56.701,56.5488,56.6941,71000.0
2005-09-07 13:05:00,81.95,82.02,81.95,81.96,57900.0,56.6941,56.7425,56.6941,56.701,57900.0
2005-09-07 13:10:00,81.96,82.04,81.93,82.0,63100.0,56.701,56.7564,56.6803,56.7287,63100.0
2005-09-07 13:15:00,82.0,82.01,81.9,81.91,36100.0,56.7287,56.7356,56.6595,56.6664,36100.0
2005-09-07 13:20:00,81.9,82.01,81.9,81.96,61900.0,56.6595,56.7356,56.6595,56.701,61900.0
2005-09-07 13:25:00,81.96,81.99,81.86,81.98,61200.0,56.701,56.7218,56.6318,56.7149,61200.0
2005-09-07 13:30:00,81.99,81.99,81.83,81.87,47900.0,56.7218,56.7218,56.6111,56.6388,47900.0
2005-09-07 13:35:00,81.86,81.93,81.83,81.84,25500.0,56.6318,56.6803,56.6111,56.618,25500.0
2005-09-07 13:40:00,81.85,81.86,81.81,81.85,31100.0,56.6249,56.6318,56.5972,56.6249,31100.0
2005-09-07 13:45:00,81.85,81.86,81.82,81.83,19200.0,56.6249,56.6318,56.6042,56.6111,19200.0
2005-09-07 13:50:00,81.84,81.87,81.82,81.86,9200.0,56.618,56.6388,56.6042,56.6318,9200.0
2005-09-07 13:55:00,81.87,81.94,81.87,81.94,17600.0,56.6388,56.6872,56.6388,56.6872,17600.0
2005-09-07 14:00:00,81.93,81.93,81.75,81.82,31900.0,56.6803,56.6803,56.5557,56.6042,31900.0
2005-09-07 14:05:00,81.82,82.03,81.82,81.95,53700.0,56.6042,56.7494,56.6042,56.6941,53700.0
2005-09-07 14:10:00,81.92,81.94,81.83,81.88,21800.0,56.6733,56.6872,56.6111,56.6457,21800.0
2005-09-07 14:15:00,81.88,81.9,81.64,81.64,83900.0,56.6457,56.6595,56.4796,56.4796,83900.0
2005-09-07 14:20:00,81.63,81.66,81.59,81.61,83000.0,56.4727,56.4935,56.445,56.4589,83000.0
2005-09-07 14:25:00,81.6,81.64,81.43,81.48,122900.0,56.452,56.4796,56.3344,56.3689,122900.0
2005-09-07 14:30:00,81.49,81.6,81.48,81.5,128300.0,56.3759,56.452,56.3689,56.3828,128300.0
2005-09-07 14:35:00,81.49,81.61,81.42,81.61,57100.0,56.3759,56.4589,56.3274,56.4589,57100.0
2005-09-07 14:40:00,81.6,81.76,81.6,81.76,78300.0,56.452,56.5627,56.452,56.5627,78300.0
2005-09-07 14:45:00,81.74,81.78,81.63,81.7,47900.0,56.5488,56.5765,56.4727,56.5211,47900.0
2005-09-07 14:50:00,81.7,81.73,81.63,81.63,44900.0,56.5211,56.5419,56.4727,56.4727,44900.0
2005-09-07 14:55:00,81.63,81.74,81.6,81.69,48800.0,56.4727,56.5488,56.452,56.5142,48800.0
2005-09-07 15:00:00,81.67,81.69,81.55,81.57,28500.0,56.5004,56.5142,56.4174,56.4312,28500.0
2005-09-07 15:05:00,81.62,81.8,81.59,81.75,87800.0,56.4658,56.5903,56.445,56.5557,87800.0
2005-09-07 15:10:00,81.76,81.84,81.69,81.7,78500.0,56.5627,56.618,56.5142,56.5211,78500.0
2005-09-07 15:15:00,81.72,81.76,81.66,81.7,46700.0,56.535,56.5627,56.4935,56.5211,46700.0
2005-09-07 15:20:00,81.71,81.8,81.66,81.72,41200.0,56.5281,56.5903,56.4935,56.535,41200.0
2005-09-07 15:25:00,81.74,81.8,81.6,81.7,57800.0,56.5488,56.5903,56.452,56.5211,57800.0
2005-09-07 15:30:00,81.7,81.78,81.64,81.76,44400.0,56.5211,56.5765,56.4796,56.5627,44400.0
2005-09-07 15:35:00,81.77,81.79,81.66,81.68,37500.0,56.5696,56.5834,56.4935,56.5073,37500.0
2005-09-07 15:40:00,81.67,81.72,81.66,81.66,32700.0,56.5004,56.535,56.4935,56.4935,32700.0
2005-09-07 15:45:00,81.67,81.67,81.58,81.59,58500.0,56.5004,56.5004,56.4381,56.445,58500.0
2005-09-07 15:50:00,81.58,81.63,81.57,81.59,67200.0,56.4381,56.4727,56.4312,56.445,67200.0
2005-09-07 15:55:00,81.59,81.68,81.52,81.66,190600.0,56.445,56.5073,56.3966,56.4935,190600.0
2005-09-08 09:30:00,81.17,81.47,81.12,81.28,260600.0,56.1545,56.362,56.1199,56.2306,260600.0
2005-09-08 09:35:00,81.25,81.68,81.25,81.39,79500.0,56.2098,56.5073,56.2098,56.3067,79500.0
2005-09-08 09:40:00,81.36,81.58,81.35,81.54,119200.0,56.2859,56.4381,56.279,56.4105,119200.0
2005-09-08 09:45:00,81.55,81.97,81.52,81.77,138000.0,56.4174,56.7079,56.3966,56.5696,138000.0
2005-09-08 09:50:00,81.79,81.85,81.69,81.84,207900.0,56.5834,56.6249,56.5142,56.618,207900.0
2005-09-08 09:55:00,81.85,82.19,81.84,82.15,232100.0,56.6249,56.8601,56.618,56.8325,232100.0
2005-09-08 10:00:00,82.16,82.24,81.94,82.09,138700.0,56.8394,56.8947,56.6872,56.791,138700.0
2005-09-08 10:05:00,82.1,82.55,82.02,82.53,244800.0,56.7979,57.1092,56.7425,57.0954,244800.0
2005-09-08 10:10:00,82.54,82.77,82.36,82.71,303700.0,57.1023,57.2614,56.9777,57.2199,303700.0
2005-09-08 10:15:00,82.72,83.12,82.12,83.05,408500.0,57.2268,57.5035,56.8117,57.4551,408500.0
2005-09-08 10:20:00,83.05,83.06,82.85,82.9,210800.0,57.4551,57.462,57.3167,57.3513,210800.0
2005-09-08 10:25:00,82.9,83.0,82.7,82.74,81100.0,57.3513,57.4205,57.213,57.2406,81100.0
2005-09-08 10:30:00,82.74,83.27,82.74,83.16,235100.0,57.2406,57.6073,57.2406,57.5312,235100.0
2005-09-08 10:35:00,83.16,83.75,83.13,83.72,258500.0,57.5312,57.9394,57.5104,57.9186,258500.0
2005-09-08 10:40:00,83.73,83.75,83.31,83.43,216800.0,57.9255,57.9394,57.635,57.718,216800.0
2005-09-08 10:45:00,83.43,83.43,82.9,82.97,190500.0,57.718,57.718,57.3513,57.3997,190500.0
2005-09-08 10:50:00,82.95,83.07,82.74,82.82,142900.0,57.3859,57.4689,57.2406,57.296,142900.0
2005-09-08 10:55:00,82.82,82.93,82.65,82.88,165400.0,57.296,57.3721,57.1784,57.3375,165400.0
2005-09-08 11:00:00,82.89,83.05,82.69,82.83,133400.0,57.3444,57.4551,57.206,57.3029,133400.0
2005-09-08 11:05:00,82.83,82.89,82.61,82.7,106600.0,57.3029,57.3444,57.1507,57.213,106600.0
2005-09-08 11:10:00,82.7,82.79,82.52,82.61,156800.0,57.213,57.2752,57.0884,57.1507,156800.0
2005-09-08 11:15:00,82.6,82.62,82.47,82.6,118900.0,57.1438,57.1576,57.0538,57.1438,118900.0
2005-09-08 11:20:00,82.6,82.8,82.58,82.67,110200.0,57.1438,57.2821,57.1299,57.1922,110200.0
2005-09-08 11:25:00,82.66,82.77,82.64,82.71,45900.0,57.1853,57.2614,57.1715,57.2199,45900.0
2005-09-08 11:30:00,82.72,82.78,82.6,82.75,79700.0,57.2268,57.2683,57.1438,57.2476,79700.0
2005-09-08 11:35:00,82.75,82.91,82.73,82.82,62700.0,57.2476,57.3582,57.2337,57.296,62700.0
2005-09-08 11:40:00,82.83,82.9,82.77,82.77,62600.0,57.3029,57.3513,57.2614,57.2614,62600.0
2005-09-08 11:45:00,82.79,82.98,82.77,82.97,73900.0,57.2752,57.4067,57.2614,57.3997,73900.0
2005-09-08 11:50:00,82.96,82.97,82.89,82.94,48300.0,57.3928,57.3997,57.3444,57.379,48300.0
2005-09-08 11:55:00,82.91,82.94,82.68,82.73,43100.0,57.3582,57.379,57.1991,57.2337,43100.0
2005-09-08 12:00:00,82.74,82.8,82.71,82.77,27900.0,57.2406,57.2821,57.2199,57.2614,27900.0
2005-09-08 12:05:00,82.79,82.8,82.71,82.72,30900.0,57.2752,57.2821,57.2199,57.2268,30900.0
2005-09-08 12:10:00,82.72,82.74,82.64,82.67,40700.0,57.2268,57.2406,57.1715,57.1922,40700.0
2005-09-08 12:15:00,82.67,82.7,82.62,82.68,58500.0,57.1922,57.213,57.1576,57.1991,58500.0
2005-09-08 12:20:00,82.69,82.8,82.69,82.7,28100.0,57.206,57.2821,57.206,57.213,28100.0
2005-09-08 12:25:00,82.71,82.84,82.7,82.83,26700.0,57.2199,57.3098,57.213,57.3029,26700.0
2005-09-08 12:30:00,82.83,82.86,82.78,82.78,27800.0,57.3029,57.3236,57.2683,57.2683,27800.0
2005-09-08 12:35:00,82.77,82.82,82.77,82.8,43400.0,57.2614,57.296,57.2614,57.2821,43400.0
2005-09-08 12:40:00,82.8,82.86,82.8,82.83,20900.0,57.2821,57.3236,57.2821,57.3029,20900.0
2005-09-08 12:45:00,82.82,82.85,82.79,82.8,46000.0,57.296,57.3167,57.2752,57.2821,46000.0
2005-09-08 12:50:00,82.8,82.8,82.77,82.78,38200.0,57.2821,57.2821,57.2614,57.2683,38200.0
2005-09-08 12:55:00,82.76,82.77,82.7,82.7,66000.0,57.2545,57.2614,57.213,57.213,66000.0
2005-09-08 13:00:00,82.7,82.72,82.69,82.72,29500.0,57.213,57.2268,57.206,57.2268,29500.0
2005-09-08 13:05:00,82.71,82.75,82.7,82.73,45800.0,57.2199,57.2476,57.213,57.2337,45800.0
2005-09-08 13:10:00,82.7,82.73,82.69,82.7,54900.0,57.213,57.2337,57.206,57.213,54900.0
2005-09-08 13:15:00,82.71,82.71,82.7,82.7,28100.0,57.2199,57.2199,57.213,57.213,28100.0
2005-09-08 13:20:00,82.7,82.71,82.5,82.5,49000.0,57.213,57.2199,57.0746,57.0746,49000.0
2005-09-08 13:25:00,82.51,82.65,82.47,82.64,73100.0,57.0815,57.1784,57.0538,57.1715,73100.0
2005-09-08 13:30:00,82.63,82.65,82.32,82.4,187700.0,57.1645,57.1784,56.9501,57.0054,187700.0
2005-09-08 13:35:00,82.39,82.49,82.12,82.12,116500.0,56.9985,57.0677,56.8117,56.8117,116500.0
2005-09-08 13:40:00,82.13,82.24,82.06,82.18,148100.0,56.8186,56.8947,56.7702,56.8532,148100.0
2005-09-08 13:45:00,82.21,82.35,82.19,82.25,92200.0,56.874,56.9708,56.8601,56.9016,92200.0
2005-09-08 13:50:00,82.25,82.26,82.1,82.14,107000.0,56.9016,56.9086,56.7979,56.8255,107000.0
2005-09-08 13:55:00,82.15,82.22,82.02,82.21,69900.0,56.8325,56.8809,56.7425,56.874,69900.0
2005-09-08 14:00:00,82.21,82.48,82.18,82.47,135600.0,56.874,57.0608,56.8532,57.0538,135600.0
2005-09-08 14:05:00,82.47,82.47,82.31,82.33,57600.0,57.0538,57.0538,56.9432,56.957,57600.0
2005-09-08 14:10:00,82.34,82.36,82.31,82.32,66300.0,56.9639,56.9777,56.9432,56.9501,66300.0
2005-09-08 14:15:00,82.32,82.33,82.16,82.26,76000.0,56.9501,56.957,56.8394,56.9086,76000.0
2005-09-08 14:20:00,82.26,82.27,82.06,82.09,85600.0,56.9086,56.9155,56.7702,56.791,85600.0
2005-09-08 14:25:00,82.1,82.17,82.0,82.11,112100.0,56.7979,56.8463,56.7287,56.8048,112100.0
2005-09-08 14:30:00,82.12,82.14,82.05,82.14,91600.0,56.8117,56.8255,56.7633,56.8255,91600.0
2005-09-08 14:35:00,82.14,82.22,82.14,82.2,78100.0,56.8255,56.8809,56.8255,56.8671,78100.0
2005-09-08 14:40:00,82.2,82.31,82.18,82.3,45100.0,56.8671,56.9432,56.8532,56.9362,45100.0
2005-09-08 14:45:00,82.3,82.31,82.25,82.29,32200.0,56.9362,56.9432,56.9016,56.9293,32200.0
2005-09-08 14:50:00,82.3,82.3,82.23,82.23,32900.0,56.9362,56.9362,56.8878,56.8878,32900.0
2005-09-08 14:55:00,82.24,82.24,82.04,82.05,54500.0,56.8947,56.8947,56.7564,56.7633,54500.0
2005-09-08 15:00:00,82.06,82.06,81.77,81.92,173400.0,56.7702,56.7702,56.5696,56.6733,173400.0
2005-09-08 15:05:00,81.92,81.94,81.83,81.92,39800.0,56.6733,56.6872,56.6111,56.6733,39800.0
2005-09-08 15:10:00,81.92,81.92,81.72,81.78,113300.0,56.6733,56.6733,56.535,56.5765,113300.0
2005-09-08 15:15:00,81.78,81.99,81.77,81.99,76400.0,56.5765,56.7218,56.5696,56.7218,76400.0
2005-09-08 15:20:00,81.99,82.06,81.98,82.02,38200.0,56.7218,56.7702,56.7149,56.7425,38200.0
2005-09-08 15:25:00,82.02,82.17,82.01,82.16,75400.0,56.7425,56.8463,56.7356,56.8394,75400.0
2005-09-08 15:30:00,82.16,82.35,82.16,82.33,78100.0,56.8394,56.9708,56.8394,56.957,78100.0
2005-09-08 15:35:00,82.34,82.43,82.08,82.34,84900.0,56.9639,57.0262,56.784,56.9639,84900.0
2005-09-08 15:40:00,82.34,82.45,82.24,82.35,75000.0,56.9639,57.04,56.8947,56.9708,75000.0
2005-09-08 15:45:00,82.36,82.4,82.25,82.37,40500.0,56.9777,57.0054,56.9016,56.9847,40500.0
2005-09-08 15:50:00,82.38,82.47,82.32,82.33,90100.0,56.9916,57.0538,56.9501,56.957,90100.0
2005-09-08 15:55:00,82.34,82.38,82.25,82.28,115400.0,56.9639,56.9916,56.9016,56.9224,115400.0
2005-09-09 09:30:00,82.48,83.01,82.33,83.0,395200.0,57.0608,57.4274,56.957,57.4205,395200.0
2005-09-09 09:35:00,82.99,83.43,82.8,83.17,277900.0,57.4136,57.718,57.2821,57.5381,277900.0
2005-09-09 09:40:00,83.18,83.35,83.14,83.33,162700.0,57.545,57.6626,57.5174,57.6488,162700.0
2005-09-09 09:45:00,83.31,83.52,83.23,83.31,314700.0,57.635,57.7802,57.5796,57.635,314700.0
2005-09-09 09:50:00,83.3,83.33,83.01,83.2,160300.0,57.628,57.6488,57.4274,57.5589,160300.0
2005-09-09 09:55:00,83.19,83.3,83.15,83.25,100300.0,57.5519,57.628,57.5243,57.5935,100300.0
2005-09-09 10:00:00,83.26,83.28,82.96,83.02,165200.0,57.6004,57.6142,57.3928,57.4343,165200.0
2005-09-09 10:05:00,83.0,83.49,82.97,83.45,253900.0,57.4205,57.7595,57.3997,57.7318,253900.0
2005-09-09 10:10:00,83.45,84.0,83.43,83.9,438000.0,57.7318,58.1123,57.718,58.0431,438000.0
2005-09-09 10:15:00,83.88,84.0,83.83,83.94,203900.0,58.0293,58.1123,57.9947,58.0708,203900.0
2005-09-09 10:20:00,83.94,84.45,83.91,84.35,483400.0,58.0708,58.4236,58.0501,58.3545,483400.0
2005-09-09 10:25:00,84.35,84.5,83.97,84.11,395000.0,58.3545,58.4582,58.0916,58.1884,395000.0
2005-09-09 10:30:00,84.1,84.16,83.76,83.9,186800.0,58.1815,58.223,57.9463,58.0431,186800.0
2005-09-09 10:35:00,83.9,84.17,83.82,84.02,156900.0,58.0431,58.2299,57.9878,58.1262,156900.0
2005-09-09 10:40:00,84.0,84.06,83.92,83.98,109300.0,58.1123,58.1538,58.057,58.0985,109300.0
2005-09-09 10:45:00,83.99,84.01,83.88,84.0,87500.0,58.1054,58.1192,58.0293,58.1123,87500.0
2005-09-09 10:50:00,84.0,84.19,83.97,84.1,130000.0,58.1123,58.2438,58.0916,58.1815,130000.0
2005-09-09 10:55:00,84.09,84.3,84.02,84.3,132100.0,58.1746,58.3199,58.1262,58.3199,132100.0
2005-09-09 11:00:00,84.28,84.39,84.0,84.19,215000.0,58.306,58.3821,58.1123,58.2438,215000.0
2005-09-09 11:05:00,84.2,84.27,84.07,84.14,153300.0,58.2507,58.2991,58.1607,58.2092,153300.0
2005-09-09 11:10:00,84.15,84.39,84.11,84.25,177400.0,58.2161,58.3821,58.1884,58.2853,177400.0
2005-09-09 11:15:00,84.22,84.45,84.22,84.38,142000.0,58.2645,58.4236,58.2645,58.3752,142000.0
2005-09-09 11:20:00,84.4,84.5,84.33,84.45,133600.0,58.389,58.4582,58.3406,58.4236,133600.0
2005-09-09 11:25:00,84.46,84.5,84.19,84.26,182600.0,58.4306,58.4582,58.2438,58.2922,182600.0
2005-09-09 11:30:00,84.26,84.36,84.22,84.32,112600.0,58.2922,58.3614,58.2645,58.3337,112600.0
2005-09-09 11:35:00,84.3,84.38,84.07,84.1,91200.0,58.3199,58.3752,58.1607,58.1815,91200.0
2005-09-09 11:40:00,84.1,84.48,84.09,84.42,116000.0,58.1815,58.4444,58.1746,58.4029,116000.0
2005-09-09 11:45:00,84.41,84.47,84.25,84.37,108900.0,58.396,58.4375,58.2853,58.3683,108900.0
2005-09-09 11:50:00,84.36,84.38,84.33,84.38,79700.0,58.3614,58.3752,58.3406,58.3752,79700.0
2005-09-09 11:55:00,84.38,84.53,84.34,84.49,159800.0,58.3752,58.479,58.3475,58.4513,159800.0
2005-09-09 12:00:00,84.5,84.6,84.4,84.45,164000.0,58.4582,58.5274,58.389,58.4236,164000.0
2005-09-09 12:05:00,84.45,84.6,84.45,84.56,121100.0,58.4236,58.5274,58.4236,58.4997,121100.0
2005-09-09 12:10:00,84.56,84.65,84.5,84.59,277000.0,58.4997,58.562,58.4582,58.5205,277000.0
2005-09-09 12:15:00,84.6,84.72,84.58,84.64,210000.0,58.5274,58.6104,58.5136,58.5551,210000.0
2005-09-09 12:20:00,84.64,84.66,84.58,84.6,120100.0,58.5551,58.5689,58.5136,58.5274,120100.0
2005-09-09 12:25:00,84.59,84.73,84.56,84.59,161400.0,58.5205,58.6173,58.4997,58.5205,161400.0
2005-09-09 12:30:00,84.58,84.61,84.46,84.47,103300.0,58.5136,58.5343,58.4306,58.4375,103300.0
2005-09-09 12:35:00,84.46,84.7,84.4,84.68,95500.0,58.4306,58.5966,58.389,58.5827,95500.0
2005-09-09 12:40:00,84.69,84.78,84.64,84.64,70500.0,58.5897,58.6519,58.5551,58.5551,70500.0
2005-09-09 12:45:00,84.65,84.76,84.56,84.65,68700.0,58.562,58.6381,58.4997,58.562,68700.0
2005-09-09 12:50:00,84.66,84.91,84.65,84.85,167800.0,58.5689,58.7419,58.562,58.7004,167800.0
2005-09-09 12:55:00,84.85,84.95,84.85,84.87,213300.0,58.7004,58.7695,58.7004,58.7142,213300.0
2005-09-09 13:00:00,84.88,84.91,84.82,84.84,92300.0,58.7211,58.7419,58.6796,58.6934,92300.0
2005-09-09 13:05:00,84.84,84.84,84.59,84.6,95600.0,58.6934,58.6934,58.5205,58.5274,95600.0
2005-09-09 13:10:00,84.58,84.68,84.51,84.57,132200.0,58.5136,58.5827,58.4651,58.5067,132200.0
2005-09-09 13:15:00,84.56,84.56,84.43,84.55,79300.0,58.4997,58.4997,58.4098,58.4928,79300.0
2005-09-09 13:20:00,84.56,84.95,84.53,84.63,112900.0,58.4997,58.7695,58.479,58.5482,112900.0
2005-09-09 13:25:00,84.62,84.64,84.54,84.64,84300.0,58.5412,58.5551,58.4859,58.5551,84300.0
2005-09-09 13:30:00,84.62,84.68,84.53,84.63,70700.0,58.5412,58.5827,58.479,58.5482,70700.0
2005-09-09 13:35:00,84.63,84.72,84.62,84.72,44400.0,58.5482,58.6104,58.5412,58.6104,44400.0
2005-09-09 13:40:00,84.71,84.75,84.67,84.72,37100.0,58.6035,58.6312,58.5758,58.6104,37100.0
2005-09-09 13:45:00,84.72,84.85,84.69,84.82,132400.0,58.6104,58.7004,58.5897,58.6796,132400.0
2005-09-09 13:50:00,84.82,84.91,84.69,84.9,120000.0,58.6796,58.7419,58.5897,58.7349,120000.0
2005-09-09 13:55:00,84.91,84.97,84.89,84.92,128900.0,58.7419,58.7834,58.728,58.7488,128900.0
2005-09-09 14:00:00,84.92,84.95,84.66,84.68,113000.0,58.7488,58.7695,58.5689,58.5827,113000.0
2005-09-09 14:05:00,84.66,84.8,84.63,84.79,62700.0,58.5689,58.6658,58.5482,58.6588,62700.0
2005-09-09 14:10:00,84.79,84.86,84.78,84.82,66600.0,58.6588,58.7073,58.6519,58.6796,66600.0
2005-09-09 14:15:00,84.82,84.86,84.77,84.82,44800.0,58.6796,58.7073,58.645,58.6796,44800.0
2005-09-09 14:20:00,84.82,84.83,84.75,84.77,61500.0,58.6796,58.6865,58.6312,58.645,61500.0
2005-09-09 14:25:00,84.77,84.86,84.75,84.77,66700.0,58.645,58.7073,58.6312,58.645,66700.0
2005-09-09 14:30:00,84.78,84.85,84.75,84.83,54100.0,58.6519,58.7004,58.6312,58.6865,54100.0
2005-09-09 14:35:00,84.83,84.85,84.73,84.75,60200.0,58.6865,58.7004,58.6173,58.6312,60200.0
2005-09-09 14:40:00,84.75,84.85,84.64,84.69,87300.0,58.6312,58.7004,58.5551,58.5897,87300.0
2005-09-09 14:45:00,84.68,84.73,84.63,84.68,66300.0,58.5827,58.6173,58.5482,58.5827,66300.0
2005-09-09 14:50:00,84.68,84.79,84.68,84.71,57700.0,58.5827,58.6588,58.5827,58.6035,57700.0
2005-09-09 14:55:00,84.7,84.86,84.7,84.86,88700.0,58.5966,58.7073,58.5966,58.7073,88700.0
2005-09-09 15:00:00,84.86,84.94,84.67,84.75,151200.0,58.7073,58.7626,58.5758,58.6312,151200.0
2005-09-09 15:05:00,84.75,84.85,84.71,84.72,114900.0,58.6312,58.7004,58.6035,58.6104,114900.0
2005-09-09 15:10:00,84.71,84.82,84.65,84.81,89900.0,58.6035,58.6796,58.562,58.6727,89900.0
2005-09-09 15:15:00,84.8,84.89,84.77,84.79,79800.0,58.6658,58.728,58.645,58.6588,79800.0
2005-09-09 15:20:00,84.79,84.81,84.67,84.73,115700.0,58.6588,58.6727,58.5758,58.6173,115700.0
2005-09-09 15:25:00,84.73,84.79,84.68,84.74,116300.0,58.6173,58.6588,58.5827,58.6243,116300.0
2005-09-09 15:30:00,84.74,84.75,84.54,84.56,128000.0,58.6243,58.6312,58.4859,58.4997,128000.0
2005-09-09 15:35:00,84.57,84.62,84.55,84.55,121300.0,58.5067,58.5412,58.4928,58.4928,121300.0
2005-09-09 15:40:00,84.55,84.7,84.55,84.67,178800.0,58.4928,58.5966,58.4928,58.5758,178800.0
2005-09-09 15:45:00,84.67,84.74,84.6,84.66,150300.0,58.5758,58.6243,58.5274,58.5689,150300.0
2005-09-09 15:50:00,84.64,84.68,84.58,84.6,179400.0,58.5551,58.5827,58.5136,58.5274,179400.0
2005-09-09 15:55:00,84.6,84.7,84.49,84.51,443100.0,58.5274,58.5966,58.4513,58.4651,443100.0
2005-09-12 09:30:00,84.51,84.7,84.46,84.65,342800.0,58.4651,58.5966,58.4306,58.562,342800.0
2005-09-12 09:35:00,84.66,85.02,84.55,84.92,416100.0,58.5689,58.818,58.4928,58.7488,416100.0
2005-09-12 09:40:00,84.89,85.02,84.82,84.97,278700.0,58.728,58.818,58.6796,58.7834,278700.0
2005-09-12 09:45:00,84.96,85.3,84.92,85.26,576800.0,58.7765,59.0117,58.7488,58.984,576800.0
2005-09-12 09:50:00,85.26,85.3,85.06,85.2,301700.0,58.984,59.0117,58.8456,58.9425,301700.0
2005-09-12 09:55:00,85.19,85.45,85.18,85.29,230200.0,58.9356,59.1154,58.9287,59.0048,230200.0
2005-09-12 10:00:00,85.29,85.42,85.2,85.32,143200.0,59.0048,59.0947,58.9425,59.0255,143200.0
2005-09-12 10:05:00,85.32,85.35,85.01,85.13,134400.0,59.0255,59.0463,58.811,58.8941,134400.0
2005-09-12 10:10:00,85.11,85.19,85.02,85.05,79200.0,58.8802,58.9356,58.818,58.8387,79200.0
2005-09-12 10:15:00,85.06,85.07,84.81,84.97,132400.0,58.8456,58.8526,58.6727,58.7834,132400.0
2005-09-12 10:20:00,84.98,85.02,84.92,84.97,74200.0,58.7903,58.818,58.7488,58.7834,74200.0
2005-09-12 10:25:00,84.98,85.0,84.83,84.84,60800.0,58.7903,58.8041,58.6865,58.6934,60800.0
2005-09-12 10:30:00,84.83,84.94,84.75,84.84,94100.0,58.6865,58.7626,58.6312,58.6934,94100.0
2005-09-12 10:35:00,84.83,84.84,84.75,84.83,73800.0,58.6865,58.6934,58.6312,58.6865,73800.0
2005-09-12 10:40:00,84.84,84.9,84.77,84.89,179400.0,58.6934,58.7349,58.645,58.728,179400.0
2005-09-12 10:45:00,84.89,84.95,84.83,84.87,92700.0,58.728,58.7695,58.6865,58.7142,92700.0
2005-09-12 10:50:00,84.87,84.88,84.79,84.85,40100.0,58.7142,58.7211,58.6588,58.7004,40100.0
2005-09-12 10:55:00,84.85,84.86,84.81,84.85,84800.0,58.7004,58.7073,58.6727,58.7004,84800.0
2005-09-12 11:00:00,84.86,84.89,84.84,84.86,52000.0,58.7073,58.728,58.6934,58.7073,52000.0
2005-09-12 11:05:00,84.85,84.85,84.51,84.75,190200.0,58.7004,58.7004,58.4651,58.6312,190200.0
2005-09-12 11:10:00,84.75,84.85,84.7,84.76,167900.0,58.6312,58.7004,58.5966,58.6381,167900.0
2005-09-12 11:15:00,84.75,84.78,84.7,84.74,78200.0,58.6312,58.6519,58.5966,58.6243,78200.0
2005-09-12 11:20:00,84.73,84.79,84.7,84.76,136900.0,58.6173,58.6588,58.5966,58.6381,136900.0
2005-09-12 11:25:00,84.76,84.85,84.73,84.74,75100.0,58.6381,58.7004,58.6173,58.6243,75100.0
2005-09-12 11:30:00,84.74,84.74,84.58,84.64,128600.0,58.6243,58.6243,58.5136,58.5551,128600.0
2005-09-12 11:35:00,84.64,84.66,84.6,84.6,67800.0,58.5551,58.5689,58.5274,58.5274,67800.0
2005-09-12 11:40:00,84.62,84.64,84.53,84.56,63800.0,58.5412,58.5551,58.479,58.4997,63800.0
2005-09-12 11:45:00,84.55,84.6,84.55,84.56,30700.0,58.4928,58.5274,58.4928,58.4997,30700.0
2005-09-12 11:50:00,84.55,84.62,84.53,84.55,71300.0,58.4928,58.5412,58.479,58.4928,71300.0
2005-09-12 11:55:00,84.55,84.57,84.44,84.47,65900.0,58.4928,58.5067,58.4167,58.4375,65900.0
2005-09-12 12:00:00,84.47,84.63,84.45,84.5,118700.0,58.4375,58.5482,58.4236,58.4582,118700.0
2005-09-12 12:05:00,84.56,84.6,84.47,84.49,95800.0,58.4997,58.5274,58.4375,58.4513,95800.0
2005-09-12 12:10:00,84.49,84.6,84.48,84.6,36200.0,58.4513,58.5274,58.4444,58.5274,36200.0
2005-09-12 12:15:00,84.6,84.7,84.57,84.7,69900.0,58.5274,58.5966,58.5067,58.5966,69900.0
2005-09-12 12:20:00,84.7,84.72,84.68,84.69,92300.0,58.5966,58.6104,58.5827,58.5897,92300.0
2005-09-12 12:25:00,84.69,84.71,84.63,84.63,161300.0,58.5897,58.6035,58.5482,58.5482,161300.0
2005-09-12 12:30:00,84.63,84.66,84.44,84.49,61400.0,58.5482,58.5689,58.4167,58.4513,61400.0
2005-09-12 12:35:00,84.49,84.65,84.45,84.45,29200.0,58.4513,58.562,58.4236,58.4236,29200.0
2005-09-12 12:40:00,84.44,84.45,84.24,84.29,186000.0,58.4167,58.4236,58.2784,58.3129,186000.0
2005-09-12 12:45:00,84.26,84.44,84.26,84.42,41800.0,58.2922,58.4167,58.2922,58.4029,41800.0
2005-09-12 12:50:00,84.41,84.44,84.3,84.38,60400.0,58.396,58.4167,58.3199,58.3752,60400.0
2005-09-12 12:55:00,84.41,84.41,84.35,84.37,74500.0,58.396,58.396,58.3545,58.3683,74500.0
2005-09-12 13:00:00,84.37,84.45,84.37,84.38,31300.0,58.3683,58.4236,58.3683,58.3752,31300.0
2005-09-12 13:05:00,84.38,84.38,84.23,84.24,78400.0,58.3752,58.3752,58.2714,58.2784,78400.0
2005-09-12 13:10:00,84.25,84.29,84.23,84.25,38900.0,58.2853,58.3129,58.2714,58.2853,38900.0
2005-09-12 13:15:00,84.25,84.34,84.18,84.33,66000.0,58.2853,58.3475,58.2368,58.3406,66000.0
2005-09-12 13:20:00,84.3,84.33,84.29,84.29,24400.0,58.3199,58.3406,58.3129,58.3129,24400.0
2005-09-12 13:25:00,84.3,84.31,84.25,84.26,52300.0,58.3199,58.3268,58.2853,58.2922,52300.0
2005-09-12 13:30:00,84.26,84.64,84.25,84.62,171900.0,58.2922,58.5551,58.2853,58.5412,171900.0
2005-09-12 13:35:00,84.63,84.85,84.59,84.84,161300.0,58.5482,58.7004,58.5205,58.6934,161300.0
2005-09-12 13:40:00,84.85,84.89,84.68,84.71,104200.0,58.7004,58.728,58.5827,58.6035,104200.0
2005-09-12 13:45:00,84.68,84.7,84.45,84.48,85600.0,58.5827,58.5966,58.4236,58.4444,85600.0
2005-09-12 13:50:00,84.48,84.49,84.32,84.32,158700.0,58.4444,58.4513,58.3337,58.3337,158700.0
2005-09-12 13:55:00,84.34,84.36,84.05,84.05,168800.0,58.3475,58.3614,58.1469,58.1469,168800.0
2005-09-12 14:00:00,84.06,84.25,83.86,84.07,258900.0,58.1538,58.2853,58.0155,58.1607,258900.0
2005-09-12 14:05:00,84.06,84.06,83.81,84.04,128600.0,58.1538,58.1538,57.9809,58.14,128600.0
2005-09-12 14:10:00,84.01,84.14,83.91,84.12,162200.0,58.1192,58.2092,58.0501,58.1953,162200.0
2005-09-12 14:15:00,84.12,84.13,83.9,83.98,65800.0,58.1953,58.2023,58.0431,58.0985,65800.0
2005-09-12 14:20:00,83.99,84.05,83.99,84.0,59500.0,58.1054,58.1469,58.1054,58.1123,59500.0
2005-09-12 14:25:00,84.0,84.04,83.89,83.96,108300.0,58.1123,58.14,58.0362,58.0846,108300.0
2005-09-12 14:30:00,83.96,84.0,83.89,83.95,47600.0,58.0846,58.1123,58.0362,58.0777,47600.0
2005-09-12 14:35:00,83.95,83.96,83.88,83.91,37600.0,58.0777,58.0846,58.0293,58.0501,37600.0
2005-09-12 14:40:00,83.9,83.97,83.78,83.93,59900.0,58.0431,58.0916,57.9601,58.0639,59900.0
2005-09-12 14:45:00,83.96,84.11,83.94,83.98,71100.0,58.0846,58.1884,58.0708,58.0985,71100.0
2005-09-12 14:50:00,83.98,83.98,83.77,83.82,127400.0,58.0985,58.0985,57.9532,57.9878,127400.0
2005-09-12 14:55:00,83.81,83.91,83.77,83.8,55000.0,57.9809,58.0501,57.9532,57.974,55000.0
2005-09-12 15:00:00,83.8,83.8,83.71,83.73,81800.0,57.974,57.974,57.9117,57.9255,81800.0
2005-09-12 15:05:00,83.73,83.75,83.53,83.7,129600.0,57.9255,57.9394,57.7872,57.9048,129600.0
2005-09-12 15:10:00,83.69,83.96,83.67,83.94,87400.0,57.8979,58.0846,57.884,58.0708,87400.0
2005-09-12 15:15:00,83.94,83.96,83.86,83.87,248500.0,58.0708,58.0846,58.0155,58.0224,248500.0
2005-09-12 15:20:00,83.87,83.87,83.77,83.86,49700.0,58.0224,58.0224,57.9532,58.0155,49700.0
2005-09-12 15:25:00,83.85,83.87,83.79,83.86,41500.0,58.0085,58.0224,57.967,58.0155,41500.0
2005-09-12 15:30:00,83.86,83.88,83.63,83.76,167100.0,58.0155,58.0293,57.8563,57.9463,167100.0
2005-09-12 15:35:00,83.77,83.87,83.76,83.86,61900.0,57.9532,58.0224,57.9463,58.0155,61900.0
2005-09-12 15:40:00,83.87,83.87,83.66,83.71,143000.0,58.0224,58.0224,57.8771,57.9117,143000.0
2005-09-12 15:45:00,83.71,83.8,83.71,83.79,344700.0,57.9117,57.974,57.9117,57.967,344700.0
2005-09-12 15:50:00,83.79,83.85,83.57,83.57,218100.0,57.967,58.0085,57.8148,57.8148,218100.0
2005-09-12 15:55:00,83.58,83.6,83.35,83.38,460100.0,57.8218,57.8356,57.6626,57.6834,460100.0
2005-09-13 09:30:00,83.5,84.09,83.5,84.09,344100.0,57.7664,58.1746,57.7664,58.1746,344100.0
2005-09-13 09:35:00,84.08,84.1,83.52,83.81,269100.0,58.1677,58.1815,57.7802,57.9809,269100.0
2005-09-13 09:40:00,83.83,83.83,83.55,83.7,171100.0,57.9947,57.9947,57.801,57.9048,171100.0
2005-09-13 09:45:00,83.7,83.83,83.67,83.79,119400.0,57.9048,57.9947,57.884,57.967,119400.0
2005-09-13 09:50:00,83.78,83.8,83.59,83.75,122500.0,57.9601,57.974,57.8287,57.9394,122500.0
2005-09-13 09:55:00,83.74,83.8,83.7,83.75,92700.0,57.9324,57.974,57.9048,57.9394,92700.0
2005-09-13 10:00:00,83.76,83.77,83.6,83.65,133100.0,57.9463,57.9532,57.8356,57.8702,133100.0
2005-09-13 10:05:00,83.65,83.77,83.49,83.68,177600.0,57.8702,57.9532,57.7595,57.8909,177600.0
2005-09-13 10:10:00,83.68,83.7,83.38,83.56,198500.0,57.8909,57.9048,57.6834,57.8079,198500.0
2005-09-13 10:15:00,83.56,83.6,83.49,83.6,104900.0,57.8079,57.8356,57.7595,57.8356,104900.0
2005-09-13 10:20:00,83.6,83.6,83.26,83.41,173500.0,57.8356,57.8356,57.6004,57.7041,173500.0
2005-09-13 10:25:00,83.41,83.55,83.33,83.51,66400.0,57.7041,57.801,57.6488,57.7733,66400.0
2005-09-13 10:30:00,83.52,83.55,83.38,83.4,105100.0,57.7802,57.801,57.6834,57.6972,105100.0
2005-09-13 10:35:00,83.4,83.42,83.14,83.26,119500.0,57.6972,57.7111,57.5174,57.6004,119500.0
2005-09-13 10:40:00,83.29,83.31,83.09,83.12,96900.0,57.6211,57.635,57.4828,57.5035,96900.0
2005-09-13 10:45:00,83.12,83.12,82.88,82.98,194300.0,57.5035,57.5035,57.3375,57.4067,194300.0
2005-09-13 10:50:00,82.98,83.07,82.83,82.96,197200.0,57.4067,57.4689,57.3029,57.3928,197200.0
2005-09-13 10:55:00,82.94,82.95,82.85,82.93,98600.0,57.379,57.3859,57.3167,57.3721,98600.0
2005-09-13 11:00:00,82.91,82.94,82.81,82.87,74700.0,57.3582,57.379,57.2891,57.3306,74700.0
2005-09-13 11:05:00,82.87,82.9,82.75,82.9,102500.0,57.3306,57.3513,57.2476,57.3513,102500.0
2005-09-13 11:10:00,82.9,83.1,82.84,83.1,96500.0,57.3513,57.4897,57.3098,57.4897,96500.0
2005-09-13 11:15:00,83.1,83.25,83.09,83.21,132400.0,57.4897,57.5935,57.4828,57.5658,132400.0
2005-09-13 11:20:00,83.21,83.3,83.18,83.27,109500.0,57.5658,57.628,57.545,57.6073,109500.0
2005-09-13 11:25:00,83.25,83.3,83.19,83.22,92000.0,57.5935,57.628,57.5519,57.5727,92000.0
2005-09-13 11:30:00,83.22,83.51,83.22,83.46,94900.0,57.5727,57.7733,57.5727,57.7387,94900.0
2005-09-13 11:35:00,83.46,83.57,83.11,83.43,131800.0,57.7387,57.8148,57.4966,57.718,131800.0
2005-09-13 11:40:00,83.43,83.54,83.41,83.44,67600.0,57.718,57.7941,57.7041,57.7249,67600.0
2005-09-13 11:45:00,83.44,83.46,83.27,83.27,49200.0,57.7249,57.7387,57.6073,57.6073,49200.0
2005-09-13 11:50:00,83.27,83.35,83.27,83.27,40100.0,57.6073,57.6626,57.6073,57.6073,40100.0
2005-09-13 11:55:00,83.28,83.35,83.26,83.34,45300.0,57.6142,57.6626,57.6004,57.6557,45300.0
2005-09-13 12:00:00,83.31,83.32,83.24,83.26,39400.0,57.635,57.6419,57.5865,57.6004,39400.0
2005-09-13 12:05:00,83.24,83.27,83.19,83.22,29300.0,57.5865,57.6073,57.5519,57.5727,29300.0
2005-09-13 12:10:00,83.23,83.23,83.18,83.2,30500.0,57.5796,57.5796,57.545,57.5589,30500.0
2005-09-13 12:15:00,83.2,83.26,83.2,83.26,38800.0,57.5589,57.6004,57.5589,57.6004,38800.0
2005-09-13 12:20:00,83.23,83.28,83.21,83.28,17800.0,57.5796,57.6142,57.5658,57.6142,17800.0
2005-09-13 12:25:00,83.28,83.33,83.27,83.32,16200.0,57.6142,57.6488,57.6073,57.6419,16200.0
2005-09-13 12:30:00,83.33,83.47,83.33,83.44,33400.0,57.6488,57.7457,57.6488,57.7249,33400.0
2005-09-13 12:35:00,83.47,83.58,83.44,83.57,36900.0,57.7457,57.8218,57.7249,57.8148,36900.0
2005-09-13 12:40:00,83.57,83.64,83.32,83.57,42900.0,57.8148,57.8633,57.6419,57.8148,42900.0
2005-09-13 12:45:00,83.58,83.59,83.39,83.47,25300.0,57.8218,57.8287,57.6903,57.7457,25300.0
2005-09-13 12:50:00,83.45,83.61,83.42,83.6,57800.0,57.7318,57.8425,57.7111,57.8356,57800.0
2005-09-13 12:55:00,83.6,83.69,83.59,83.69,53600.0,57.8356,57.8979,57.8287,57.8979,53600.0
2005-09-13 13:00:00,83.69,83.9,83.67,83.83,55300.0,57.8979,58.0431,57.884,57.9947,55300.0
2005-09-13 13:05:00,83.85,83.85,83.69,83.8,59700.0,58.0085,58.0085,57.8979,57.974,59700.0
2005-09-13 13:10:00,83.78,83.83,83.71,83.73,46700.0,57.9601,57.9947,57.9117,57.9255,46700.0
2005-09-13 13:15:00,83.73,83.87,83.73,83.73,38400.0,57.9255,58.0224,57.9255,57.9255,38400.0
2005-09-13 13:20:00,83.74,83.74,83.48,83.48,42100.0,57.9324,57.9324,57.7526,57.7526,42100.0
2005-09-13 13:25:00,83.5,83.5,83.45,83.49,48400.0,57.7664,57.7664,57.7318,57.7595,48400.0
2005-09-13 13:30:00,83.49,83.49,83.42,83.42,54800.0,57.7595,57.7595,57.7111,57.7111,54800.0
2005-09-13 13:35:00,83.42,83.63,83.39,83.62,45600.0,57.7111,57.8563,57.6903,57.8494,45600.0
2005-09-13 13:40:00,83.64,83.64,83.55,83.55,41200.0,57.8633,57.8633,57.801,57.801,41200.0
2005-09-13 13:45:00,83.55,83.55,83.33,83.34,46500.0,57.801,57.801,57.6488,57.6557,46500.0
2005-09-13 13:50:00,83.33,83.35,83.28,83.3,24300.0,57.6488,57.6626,57.6142,57.628,24300.0
2005-09-13 13:55:00,83.3,83.43,83.3,83.38,28900.0,57.628,57.718,57.628,57.6834,28900.0
2005-09-13 14:00:00,83.36,83.42,83.3,83.4,65900.0,57.6696,57.7111,57.628,57.6972,65900.0
2005-09-13 14:05:00,83.39,83.64,83.39,83.58,77600.0,57.6903,57.8633,57.6903,57.8218,77600.0
2005-09-13 14:10:00,83.57,83.73,83.55,83.67,65900.0,57.8148,57.9255,57.801,57.884,65900.0
2005-09-13 14:15:00,83.67,83.74,83.58,83.63,111900.0,57.884,57.9324,57.8218,57.8563,111900.0
2005-09-13 14:20:00,83.61,83.85,83.56,83.64,114500.0,57.8425,58.0085,57.8079,57.8633,114500.0
2005-09-13 14:25:00,83.65,83.65,83.49,83.49,50000.0,57.8702,57.8702,57.7595,57.7595,50000.0
2005-09-13 14:30:00,83.49,83.53,83.43,83.49,50500.0,57.7595,57.7872,57.718,57.7595,50500.0
2005-09-13 14:35:00,83.49,83.5,83.42,83.47,43200.0,57.7595,57.7664,57.7111,57.7457,43200.0
2005-09-13 14:40:00,83.48,83.5,83.42,83.48,91300.0,57.7526,57.7664,57.7111,57.7526,91300.0
2005-09-13 14:45:00,83.49,83.55,83.47,83.54,40600.0,57.7595,57.801,57.7457,57.7941,40600.0
2005-09-13 14:50:00,83.54,83.64,83.51,83.57,52300.0,57.7941,57.8633,57.7733,57.8148,52300.0
2005-09-13 14:55:00,83.58,83.63,83.57,83.59,50400.0,57.8218,57.8563,57.8148,57.8287,50400.0
2005-09-13 15:00:00,83.6,83.63,83.52,83.54,72500.0,57.8356,57.8563,57.7802,57.7941,72500.0
2005-09-13 15:05:00,83.54,83.56,83.29,83.4,97800.0,57.7941,57.8079,57.6211,57.6972,97800.0
2005-09-13 15:10:00,83.39,83.4,83.2,83.34,62800.0,57.6903,57.6972,57.5589,57.6557,62800.0
2005-09-13 15:15:00,83.33,83.34,83.23,83.3,56600.0,57.6488,57.6557,57.5796,57.628,56600.0
2005-09-13 15:20:00,83.3,83.31,83.11,83.23,64100.0,57.628,57.635,57.4966,57.5796,64100.0
2005-09-13 15:25:00,83.23,83.23,83.11,83.12,76900.0,57.5796,57.5796,57.4966,57.5035,76900.0
2005-09-13 15:30:00,83.12,83.24,82.97,83.23,133400.0,57.5035,57.5865,57.3997,57.5796,133400.0
2005-09-13 15:35:00,83.23,83.24,83.0,83.03,104000.0,57.5796,57.5865,57.4205,57.4413,104000.0
2005-09-13 15:40:00,83.03,83.08,82.96,83.04,83000.0,57.4413,57.4758,57.3928,57.4482,83000.0
2005-09-13 15:45:00,83.04,83.22,83.03,83.22,82600.0,57.4482,57.5727,57.4413,57.5727,82600.0
2005-09-13 15:50:00,83.22,83.23,82.8,82.85,169800.0,57.5727,57.5796,57.2821,57.3167,169800.0
2005-09-13 15:55:00,82.85,82.91,82.76,82.78,237600.0,57.3167,57.3582,57.2545,57.2683,237600.0
2005-09-14 09:30:00,82.89,83.06,82.75,83.0,202000.0,57.3444,57.462,57.2476,57.4205,202000.0
2005-09-14 09:35:00,83.0,83.07,82.85,82.95,111200.0,57.4205,57.4689,57.3167,57.3859,111200.0
2005-09-14 09:40:00,82.92,83.24,82.86,83.0,114100.0,57.3652,57.5865,57.3236,57.4205,114100.0
2005-09-14 09:45:00,82.99,83.02,82.65,82.85,133400.0,57.4136,57.4343,57.1784,57.3167,133400.0
2005-09-14 09:50:00,82.83,82.89,82.71,82.87,103100.0,57.3029,57.3444,57.2199,57.3306,103100.0
2005-09-14 09:55:00,82.87,82.91,82.78,82.84,81900.0,57.3306,57.3582,57.2683,57.3098,81900.0
2005-09-14 10:00:00,82.85,83.06,82.78,83.04,89800.0,57.3167,57.462,57.2683,57.4482,89800.0
2005-09-14 10:05:00,83.02,83.07,82.92,83.06,51000.0,57.4343,57.4689,57.3652,57.462,51000.0
2005-09-14 10:10:00,83.04,83.22,83.0,83.16,49400.0,57.4482,57.5727,57.4205,57.5312,49400.0
2005-09-14 10:15:00,83.16,83.3,83.09,83.26,79000.0,57.5312,57.628,57.4828,57.6004,79000.0
2005-09-14 10:20:00,83.24,83.27,83.13,83.18,136100.0,57.5865,57.6073,57.5104,57.545,136100.0
2005-09-14 10:25:00,83.18,83.3,83.15,83.16,116100.0,57.545,57.628,57.5243,57.5312,116100.0
2005-09-14 10:30:00,83.16,83.46,83.14,83.2,182900.0,57.5312,57.7387,57.5174,57.5589,182900.0
2005-09-14 10:35:00,83.22,83.26,83.15,83.19,98400.0,57.5727,57.6004,57.5243,57.5519,98400.0
2005-09-14 10:40:00,83.19,83.26,83.18,83.21,63000.0,57.5519,57.6004,57.545,57.5658,63000.0
2005-09-14 10:45:00,83.2,83.21,83.17,83.19,59300.0,57.5589,57.5658,57.5381,57.5519,59300.0
2005-09-14 10:50:00,83.18,83.22,83.17,83.22,88700.0,57.545,57.5727,57.5381,57.5727,88700.0
2005-09-14 10:55:00,83.21,83.23,83.03,83.03,73700.0,57.5658,57.5796,57.4413,57.4413,73700.0
2005-09-14 11:00:00,83.03,83.15,83.03,83.14,43400.0,57.4413,57.5243,57.4413,57.5174,43400.0
2005-09-14 11:05:00,83.14,83.41,83.14,83.31,81200.0,57.5174,57.7041,57.5174,57.635,81200.0
2005-09-14 11:10:00,83.32,83.55,83.24,83.53,81300.0,57.6419,57.801,57.5865,57.7872,81300.0
2005-09-14 11:15:00,83.54,83.61,83.48,83.54,100800.0,57.7941,57.8425,57.7526,57.7941,100800.0
2005-09-14 11:20:00,83.55,83.59,83.5,83.57,26000.0,57.801,57.8287,57.7664,57.8148,26000.0
2005-09-14 11:25:00,83.56,83.56,83.51,83.51,16500.0,57.8079,57.8079,57.7733,57.7733,16500.0
2005-09-14 11:30:00,83.51,83.6,83.51,83.52,33500.0,57.7733,57.8356,57.7733,57.7802,33500.0
2005-09-14 11:35:00,83.52,83.77,83.52,83.64,52300.0,57.7802,57.9532,57.7802,57.8633,52300.0
2005-09-14 11:40:00,83.64,83.66,83.53,83.54,50000.0,57.8633,57.8771,57.7872,57.7941,50000.0
2005-09-14 11:45:00,83.54,83.54,83.47,83.48,42400.0,57.7941,57.7941,57.7457,57.7526,42400.0
2005-09-14 11:50:00,83.49,83.6,83.36,83.38,76200.0,57.7595,57.8356,57.6696,57.6834,76200.0
2005-09-14 11:55:00,83.36,83.38,83.35,83.35,32300.0,57.6696,57.6834,57.6626,57.6626,32300.0
2005-09-14 12:00:00,83.35,83.39,83.3,83.37,60700.0,57.6626,57.6903,57.628,57.6765,60700.0
2005-09-14 12:05:00,83.37,83.44,83.35,83.43,40300.0,57.6765,57.7249,57.6626,57.718,40300.0
2005-09-14 12:10:00,83.4,83.53,83.4,83.53,55200.0,57.6972,57.7872,57.6972,57.7872,55200.0
2005-09-14 12:15:00,83.53,83.55,83.39,83.42,37000.0,57.7872,57.801,57.6903,57.7111,37000.0
2005-09-14 12:20:00,83.45,83.49,83.41,83.46,18300.0,57.7318,57.7595,57.7041,57.7387,18300.0
2005-09-14 12:25:00,83.47,83.48,83.39,83.4,54800.0,57.7457,57.7526,57.6903,57.6972,54800.0
2005-09-14 12:30:00,83.4,83.43,83.37,83.43,22800.0,57.6972,57.718,57.6765,57.718,22800.0
2005-09-14 12:35:00,83.41,83.44,83.35,83.37,45400.0,57.7041,57.7249,57.6626,57.6765,45400.0
2005-09-14 12:40:00,83.38,83.38,83.35,83.37,16500.0,57.6834,57.6834,57.6626,57.6765,16500.0
2005-09-14 12:45:00,83.37,83.45,83.35,83.43,34000.0,57.6765,57.7318,57.6626,57.718,34000.0
2005-09-14 12:50:00,83.42,83.5,83.33,83.5,51800.0,57.7111,57.7664,57.6488,57.7664,51800.0
2005-09-14 12:55:00,83.5,83.54,83.45,83.5,61600.0,57.7664,57.7941,57.7318,57.7664,61600.0
2005-09-14 13:00:00,83.48,83.5,83.45,83.5,17200.0,57.7526,57.7664,57.7318,57.7664,17200.0
2005-09-14 13:05:00,83.5,83.6,83.5,83.55,58900.0,57.7664,57.8356,57.7664,57.801,58900.0
2005-09-14 13:10:00,83.57,83.59,83.49,83.51,62700.0,57.8148,57.8287,57.7595,57.7733,62700.0
2005-09-14 13:15:00,83.5,83.59,83.49,83.57,30700.0,57.7664,57.8287,57.7595,57.8148,30700.0
2005-09-14 13:20:00,83.57,83.59,83.5,83.51,16400.0,57.8148,57.8287,57.7664,57.7733,16400.0
2005-09-14 13:25:00,83.52,83.59,83.52,83.53,27100.0,57.7802,57.8287,57.7802,57.7872,27100.0
2005-09-14 13:30:00,83.54,83.55,83.47,83.5,11300.0,57.7941,57.801,57.7457,57.7664,11300.0
2005-09-14 13:35:00,83.48,83.54,83.39,83.42,24100.0,57.7526,57.7941,57.6903,57.7111,24100.0
2005-09-14 13:40:00,83.41,83.42,83.33,83.35,48200.0,57.7041,57.7111,57.6488,57.6626,48200.0
2005-09-14 13:45:00,83.35,83.36,83.3,83.31,59700.0,57.6626,57.6696,57.628,57.635,59700.0
2005-09-14 13:50:00,83.3,83.31,83.25,83.28,68000.0,57.628,57.635,57.5935,57.6142,68000.0
2005-09-14 13:55:00,83.28,83.34,83.25,83.27,77900.0,57.6142,57.6557,57.5935,57.6073,77900.0
2005-09-14 14:00:00,83.27,83.29,83.22,83.26,56400.0,57.6073,57.6211,57.5727,57.6004,56400.0
2005-09-14 14:05:00,83.24,83.24,83.1,83.15,74400.0,57.5865,57.5865,57.4897,57.5243,74400.0
2005-09-14 14:10:00,83.15,83.17,82.98,82.98,64000.0,57.5243,57.5381,57.4067,57.4067,64000.0
2005-09-14 14:15:00,82.97,83.0,82.7,82.7,145600.0,57.3997,57.4205,57.213,57.213,145600.0
2005-09-14 14:20:00,82.7,82.74,82.65,82.65,217900.0,57.213,57.2406,57.1784,57.1784,217900.0
2005-09-14 14:25:00,82.67,82.86,82.67,82.82,86000.0,57.1922,57.3236,57.1922,57.296,86000.0
2005-09-14 14:30:00,82.82,82.85,82.78,82.79,37700.0,57.296,57.3167,57.2683,57.2752,37700.0
2005-09-14 14:35:00,82.79,82.82,82.66,82.75,56900.0,57.2752,57.296,57.1853,57.2476,56900.0
2005-09-14 14:40:00,82.73,82.8,82.67,82.74,57100.0,57.2337,57.2821,57.1922,57.2406,57100.0
2005-09-14 14:45:00,82.73,82.79,82.59,82.64,45600.0,57.2337,57.2752,57.1369,57.1715,45600.0
2005-09-14 14:50:00,82.67,82.72,82.58,82.68,39200.0,57.1922,57.2268,57.1299,57.1991,39200.0
2005-09-14 14:55:00,82.68,82.71,82.63,82.63,32400.0,57.1991,57.2199,57.1645,57.1645,32400.0
2005-09-14 15:00:00,82.62,82.64,82.37,82.39,123600.0,57.1576,57.1715,56.9847,56.9985,123600.0
2005-09-14 15:05:00,82.39,82.49,82.37,82.42,100300.0,56.9985,57.0677,56.9847,57.0193,100300.0
2005-09-14 15:10:00,82.42,82.46,82.32,82.4,117600.0,57.0193,57.0469,56.9501,57.0054,117600.0
2005-09-14 15:15:00,82.41,82.47,82.36,82.36,128500.0,57.0123,57.0538,56.9777,56.9777,128500.0
2005-09-14 15:20:00,82.35,82.48,82.35,82.43,57700.0,56.9708,57.0608,56.9708,57.0262,57700.0
2005-09-14 15:25:00,82.44,82.59,82.4,82.46,69900.0,57.0331,57.1369,57.0054,57.0469,69900.0
2005-09-14 15:30:00,82.44,82.5,82.4,82.49,67000.0,57.0331,57.0746,57.0054,57.0677,67000.0
2005-09-14 15:35:00,82.5,82.52,82.31,82.51,47400.0,57.0746,57.0884,56.9432,57.0815,47400.0
2005-09-14 15:40:00,82.51,82.84,82.5,82.75,141800.0,57.0815,57.3098,57.0746,57.2476,141800.0
2005-09-14 15:45:00,82.76,82.8,82.52,82.75,105500.0,57.2545,57.2821,57.0884,57.2476,105500.0
2005-09-14 15:50:00,82.73,82.74,82.56,82.62,126600.0,57.2337,57.2406,57.1161,57.1576,126600.0
2005-09-14 15:55:00,82.62,82.62,82.36,82.42,166600.0,57.1576,57.1576,56.9777,57.0193,166600.0
2005-09-15 09:30:00,83.6,84.14,83.55,83.73,618500.0,57.8356,58.2092,57.801,57.9255,618500.0
2005-09-15 09:35:00,83.73,83.74,83.37,83.37,215200.0,57.9255,57.9324,57.6765,57.6765,215200.0
2005-09-15 09:40:00,83.37,83.71,83.27,83.6,218400.0,57.6765,57.9117,57.6073,57.8356,218400.0
2005-09-15 09:45:00,83.6,83.68,83.5,83.6,122000.0,57.8356,57.8909,57.7664,57.8356,122000.0
2005-09-15 09:50:00,83.6,83.94,83.59,83.93,158000.0,57.8356,58.0708,57.8287,58.0639,158000.0
2005-09-15 09:55:00,83.93,84.35,83.93,84.29,356400.0,58.0639,58.3545,58.0639,58.3129,356400.0
2005-09-15 10:00:00,84.25,84.48,84.19,84.2,272400.0,58.2853,58.4444,58.2438,58.2507,272400.0
2005-09-15 10:05:00,84.2,84.27,84.0,84.15,212900.0,58.2507,58.2991,58.1123,58.2161,212900.0
2005-09-15 10:10:00,84.15,84.29,83.8,83.83,152100.0,58.2161,58.3129,57.974,57.9947,152100.0
2005-09-15 10:15:00,83.81,83.93,83.67,83.93,225900.0,57.9809,58.0639,57.884,58.0639,225900.0
2005-09-15 10:20:00,83.91,83.97,83.79,83.8,140300.0,58.0501,58.0916,57.967,57.974,140300.0
2005-09-15 10:25:00,83.8,83.91,83.74,83.86,184100.0,57.974,58.0501,57.9324,58.0155,184100.0
2005-09-15 10:30:00,83.86,84.06,83.86,83.91,163300.0,58.0155,58.1538,58.0155,58.0501,163300.0
2005-09-15 10:35:00,83.91,83.96,83.75,83.94,102900.0,58.0501,58.0846,57.9394,58.0708,102900.0
2005-09-15 10:40:00,83.92,83.95,83.75,83.9,127200.0,58.057,58.0777,57.9394,58.0431,127200.0
2005-09-15 10:45:00,83.87,83.94,83.81,83.91,147700.0,58.0224,58.0708,57.9809,58.0501,147700.0
2005-09-15 10:50:00,83.92,84.18,83.84,84.17,255300.0,58.057,58.2368,58.0016,58.2299,255300.0
2005-09-15 10:55:00,84.18,84.24,84.01,84.01,97300.0,58.2368,58.2784,58.1192,58.1192,97300.0
2005-09-15 11:00:00,84.01,84.13,83.9,84.03,106200.0,58.1192,58.2023,58.0431,58.1331,106200.0
2005-09-15 11:05:00,84.04,84.19,84.0,84.17,84100.0,58.14,58.2438,58.1123,58.2299,84100.0
2005-09-15 11:10:00,84.17,84.23,84.0,84.23,74000.0,58.2299,58.2714,58.1123,58.2714,74000.0
2005-09-15 11:15:00,84.23,84.42,84.17,84.35,130000.0,58.2714,58.4029,58.2299,58.3545,130000.0
2005-09-15 11:20:00,84.36,84.45,84.26,84.3,125900.0,58.3614,58.4236,58.2922,58.3199,125900.0
2005-09-15 11:25:00,84.31,84.42,84.21,84.36,79000.0,58.3268,58.4029,58.2576,58.3614,79000.0
2005-09-15 11:30:00,84.38,84.43,84.29,84.33,58400.0,58.3752,58.4098,58.3129,58.3406,58400.0
2005-09-15 11:35:00,84.4,84.44,84.35,84.4,55600.0,58.389,58.4167,58.3545,58.389,55600.0
2005-09-15 11:40:00,84.38,84.6,84.38,84.48,148600.0,58.3752,58.5274,58.3752,58.4444,148600.0
2005-09-15 11:45:00,84.5,84.53,84.24,84.34,112700.0,58.4582,58.479,58.2784,58.3475,112700.0
2005-09-15 11:50:00,84.34,84.5,84.32,84.49,88800.0,58.3475,58.4582,58.3337,58.4513,88800.0
2005-09-15 11:55:00,84.5,84.55,84.26,84.31,119300.0,58.4582,58.4928,58.2922,58.3268,119300.0
2005-09-15 12:00:00,84.31,84.37,84.16,84.31,120000.0,58.3268,58.3683,58.223,58.3268,120000.0
2005-09-15 12:05:00,84.31,84.33,84.01,84.01,106900.0,58.3268,58.3406,58.1192,58.1192,106900.0
2005-09-15 12:10:00,84.02,84.04,83.85,83.96,160200.0,58.1262,58.14,58.0085,58.0846,160200.0
2005-09-15 12:15:00,83.97,84.06,83.92,84.01,68000.0,58.0916,58.1538,58.057,58.1192,68000.0
2005-09-15 12:20:00,84.01,84.11,83.96,84.1,52500.0,58.1192,58.1884,58.0846,58.1815,52500.0
2005-09-15 12:25:00,84.09,84.17,84.04,84.14,39600.0,58.1746,58.2299,58.14,58.2092,39600.0
2005-09-15 12:30:00,84.14,84.23,84.09,84.11,65300.0,58.2092,58.2714,58.1746,58.1884,65300.0
2005-09-15 12:35:00,84.11,84.15,84.08,84.1,27700.0,58.1884,58.2161,58.1677,58.1815,27700.0
2005-09-15 12:40:00,84.1,84.1,84.01,84.01,45000.0,58.1815,58.1815,58.1192,58.1192,45000.0
2005-09-15 12:45:00,84.02,84.05,83.97,84.03,47500.0,58.1262,58.1469,58.0916,58.1331,47500.0
2005-09-15 12:50:00,84.04,84.06,83.95,83.95,50900.0,58.14,58.1538,58.0777,58.0777,50900.0
2005-09-15 12:55:00,83.96,83.99,83.92,83.95,55200.0,58.0846,58.1054,58.057,58.0777,55200.0
2005-09-15 13:00:00,83.93,84.02,83.92,83.99,68800.0,58.0639,58.1262,58.057,58.1054,68800.0
2005-09-15 13:05:00,83.99,84.05,83.96,84.02,86400.0,58.1054,58.1469,58.0846,58.1262,86400.0
2005-09-15 13:10:00,84.02,84.1,83.95,83.95,87500.0,58.1262,58.1815,58.0777,58.0777,87500.0
2005-09-15 13:15:00,83.95,84.0,83.9,83.9,58900.0,58.0777,58.1123,58.0431,58.0431,58900.0
2005-09-15 13:20:00,83.9,83.96,83.85,83.85,43500.0,58.0431,58.0846,58.0085,58.0085,43500.0
2005-09-15 13:25:00,83.85,83.95,83.75,83.77,75600.0,58.0085,58.0777,57.9394,57.9532,75600.0
2005-09-15 13:30:00,84.01,84.01,83.77,83.9,97500.0,58.1192,58.1192,57.9532,58.0431,97500.0
2005-09-15 13:35:00,83.9,83.9,83.81,83.85,51300.0,58.0431,58.0431,57.9809,58.0085,51300.0
2005-09-15 13:40:00,83.84,83.85,83.74,83.75,56000.0,58.0016,58.0085,57.9324,57.9394,56000.0
2005-09-15 13:45:00,83.75,83.82,83.71,83.81,43300.0,57.9394,57.9878,57.9117,57.9809,43300.0
2005-09-15 13:50:00,83.81,83.85,83.8,83.82,28700.0,57.9809,58.0085,57.974,57.9878,28700.0
2005-09-15 13:55:00,83.82,83.82,83.73,83.78,32600.0,57.9878,57.9878,57.9255,57.9601,32600.0
2005-09-15 14:00:00,83.77,83.8,83.61,83.65,66900.0,57.9532,57.974,57.8425,57.8702,66900.0
2005-09-15 14:05:00,83.64,83.77,83.64,83.73,43400.0,57.8633,57.9532,57.8633,57.9255,43400.0
2005-09-15 14:10:00,83.74,83.75,83.71,83.74,13400.0,57.9324,57.9394,57.9117,57.9324,13400.0
2005-09-15 14:15:00,83.75,83.75,83.56,83.57,48700.0,57.9394,57.9394,57.8079,57.8148,48700.0
2005-09-15 14:20:00,83.58,83.64,83.54,83.58,71000.0,57.8218,57.8633,57.7941,57.8218,71000.0
2005-09-15 14:25:00,83.57,83.67,83.57,83.65,49500.0,57.8148,57.884,57.8148,57.8702,49500.0
2005-09-15 14:30:00,83.64,83.71,83.6,83.69,80100.0,57.8633,57.9117,57.8356,57.8979,80100.0
2005-09-15 14:35:00,83.68,83.81,83.68,83.77,61300.0,57.8909,57.9809,57.8909,57.9532,61300.0
2005-09-15 14:40:00,83.77,83.78,83.7,83.76,41900.0,57.9532,57.9601,57.9048,57.9463,41900.0
2005-09-15 14:45:00,83.77,83.82,83.72,83.77,57400.0,57.9532,57.9878,57.9186,57.9532,57400.0
2005-09-15 14:50:00,83.78,83.83,83.74,83.8,40300.0,57.9601,57.9947,57.9324,57.974,40300.0
2005-09-15 14:55:00,83.79,83.82,83.75,83.77,48100.0,57.967,57.9878,57.9394,57.9532,48100.0
2005-09-15 15:00:00,83.77,87.78,83.74,83.8,49800.0,57.9532,60.7274,57.9324,57.974,49800.0
2005-09-15 15:05:00,83.8,83.82,83.75,83.8,56400.0,57.974,57.9878,57.9394,57.974,56400.0
2005-09-15 15:10:00,83.81,83.81,83.71,83.74,70800.0,57.9809,57.9809,57.9117,57.9324,70800.0
2005-09-15 15:15:00,83.75,83.79,83.64,83.67,49200.0,57.9394,57.967,57.8633,57.884,49200.0
2005-09-15 15:20:00,83.67,83.7,83.64,83.68,51800.0,57.884,57.9048,57.8633,57.8909,51800.0
2005-09-15 15:25:00,83.67,83.77,83.65,83.69,51600.0,57.884,57.9532,57.8702,57.8979,51600.0
2005-09-15 15:30:00,83.69,83.73,83.54,83.65,63900.0,57.8979,57.9255,57.7941,57.8702,63900.0
2005-09-15 15:35:00,83.66,83.75,83.62,83.72,121700.0,57.8771,57.9394,57.8494,57.9186,121700.0
2005-09-15 15:40:00,83.74,83.81,83.65,83.69,69900.0,57.9324,57.9809,57.8702,57.8979,69900.0
2005-09-15 15:45:00,83.68,83.7,83.65,83.67,65100.0,57.8909,57.9048,57.8702,57.884,65100.0
2005-09-15 15:50:00,83.67,83.78,83.67,83.74,107100.0,57.884,57.9601,57.884,57.9324,107100.0
2005-09-15 15:55:00,83.73,83.74,83.58,83.58,216100.0,57.9255,57.9324,57.8218,57.8218,216100.0
2005-09-16 09:30:00,83.98,84.18,83.72,83.94,4055300.0,58.0985,58.2368,57.9186,58.0708,4055300.0
2005-09-16 09:35:00,83.94,84.01,83.74,83.77,74800.0,58.0708,58.1192,57.9324,57.9532,74800.0
2005-09-16 09:40:00,83.75,83.89,83.6,83.62,112700.0,57.9394,58.0362,57.8356,57.8494,112700.0
2005-09-16 09:45:00,83.6,83.69,83.39,83.4,174500.0,57.8356,57.8979,57.6903,57.6972,174500.0
2005-09-16 09:50:00,83.4,83.48,83.3,83.47,109100.0,57.6972,57.7526,57.628,57.7457,109100.0
2005-09-16 09:55:00,83.47,83.71,83.44,83.69,190000.0,57.7457,57.9117,57.7249,57.8979,190000.0
2005-09-16 10:00:00,83.7,83.73,83.52,83.59,50800.0,57.9048,57.9255,57.7802,57.8287,50800.0
2005-09-16 10:05:00,83.57,83.93,83.53,83.78,116000.0,57.8148,58.0639,57.7872,57.9601,116000.0
2005-09-16 10:10:00,83.77,83.92,83.74,83.84,131200.0,57.9532,58.057,57.9324,58.0016,131200.0
2005-09-16 10:15:00,83.85,83.85,83.69,83.82,61400.0,58.0085,58.0085,57.8979,57.9878,61400.0
2005-09-16 10:20:00,83.81,83.9,83.74,83.81,54200.0,57.9809,58.0431,57.9324,57.9809,54200.0
2005-09-16 10:25:00,83.83,83.95,83.76,83.85,61600.0,57.9947,58.0777,57.9463,58.0085,61600.0
2005-09-16 10:30:00,83.88,83.97,83.72,83.75,64700.0,58.0293,58.0916,57.9186,57.9394,64700.0
2005-09-16 10:35:00,83.77,83.95,83.7,83.89,70100.0,57.9532,58.0777,57.9048,58.0362,70100.0
2005-09-16 10:40:00,83.88,83.89,83.75,83.77,36500.0,58.0293,58.0362,57.9394,57.9532,36500.0
2005-09-16 10:45:00,83.76,83.83,83.75,83.77,26900.0,57.9463,57.9947,57.9394,57.9532,26900.0
2005-09-16 10:50:00,83.77,83.85,83.76,83.82,35500.0,57.9532,58.0085,57.9463,57.9878,35500.0
2005-09-16 10:55:00,83.82,83.88,83.67,83.76,61700.0,57.9878,58.0293,57.884,57.9463,61700.0
2005-09-16 11:00:00,83.76,83.79,83.49,83.49,63000.0,57.9463,57.967,57.7595,57.7595,63000.0
2005-09-16 11:05:00,83.49,83.84,83.45,83.67,72000.0,57.7595,58.0016,57.7318,57.884,72000.0
2005-09-16 11:10:00,83.67,83.73,83.6,83.66,40500.0,57.884,57.9255,57.8356,57.8771,40500.0
2005-09-16 11:15:00,83.66,83.71,83.62,83.65,54500.0,57.8771,57.9117,57.8494,57.8702,54500.0
2005-09-16 11:20:00,83.65,83.66,83.51,83.58,33300.0,57.8702,57.8771,57.7733,57.8218,33300.0
2005-09-16 11:25:00,83.59,83.75,83.59,83.74,25100.0,57.8287,57.9394,57.8287,57.9324,25100.0
2005-09-16 11:30:00,83.73,83.73,83.5,83.52,36900.0,57.9255,57.9255,57.7664,57.7802,36900.0
2005-09-16 11:35:00,83.57,83.73,83.51,83.72,69900.0,57.8148,57.9255,57.7733,57.9186,69900.0
2005-09-16 11:40:00,83.73,83.9,83.73,83.84,38400.0,57.9255,58.0431,57.9255,58.0016,38400.0
2005-09-16 11:45:00,83.84,83.9,83.81,83.86,20000.0,58.0016,58.0431,57.9809,58.0155,20000.0
2005-09-16 11:50:00,83.89,83.9,83.72,83.78,30800.0,58.0362,58.0431,57.9186,57.9601,30800.0
2005-09-16 11:55:00,83.78,83.78,83.55,83.56,42200.0,57.9601,57.9601,57.801,57.8079,42200.0
2005-09-16 12:00:00,83.56,83.67,83.55,83.58,39100.0,57.8079,57.884,57.801,57.8218,39100.0
2005-09-16 12:05:00,83.57,83.57,83.35,83.45,42200.0,57.8148,57.8148,57.6626,57.7318,42200.0
2005-09-16 12:10:00,83.46,83.47,83.33,83.39,47500.0,57.7387,57.7457,57.6488,57.6903,47500.0
2005-09-16 12:15:00,83.4,83.47,83.34,83.46,43600.0,57.6972,57.7457,57.6557,57.7387,43600.0
2005-09-16 12:20:00,83.45,83.61,83.44,83.6,26300.0,57.7318,57.8425,57.7249,57.8356,26300.0
2005-09-16 12:25:00,83.62,83.64,83.53,83.56,16000.0,57.8494,57.8633,57.7872,57.8079,16000.0
2005-09-16 12:30:00,83.54,83.56,83.48,83.48,17000.0,57.7941,57.8079,57.7526,57.7526,17000.0
2005-09-16 12:35:00,83.48,83.53,83.42,83.53,18900.0,57.7526,57.7872,57.7111,57.7872,18900.0
2005-09-16 12:40:00,83.53,83.68,83.52,83.66,32900.0,57.7872,57.8909,57.7802,57.8771,32900.0
2005-09-16 12:45:00,83.66,83.67,83.56,83.59,107700.0,57.8771,57.884,57.8079,57.8287,107700.0
2005-09-16 12:50:00,83.6,83.62,83.5,83.54,33400.0,57.8356,57.8494,57.7664,57.7941,33400.0
2005-09-16 12:55:00,83.55,83.6,83.54,83.59,21700.0,57.801,57.8356,57.7941,57.8287,21700.0
2005-09-16 13:00:00,83.59,83.59,83.52,83.52,34000.0,57.8287,57.8287,57.7802,57.7802,34000.0
2005-09-16 13:05:00,83.53,83.59,83.44,83.58,38900.0,57.7872,57.8287,57.7249,57.8218,38900.0
2005-09-16 13:10:00,83.58,83.6,83.52,83.56,28300.0,57.8218,57.8356,57.7802,57.8079,28300.0
2005-09-16 13:15:00,83.55,83.63,83.55,83.57,44200.0,57.801,57.8563,57.801,57.8148,44200.0
2005-09-16 13:20:00,83.57,83.58,83.49,83.51,37000.0,57.8148,57.8218,57.7595,57.7733,37000.0
2005-09-16 13:25:00,83.49,83.52,83.3,83.43,64400.0,57.7595,57.7802,57.628,57.718,64400.0
2005-09-16 13:30:00,83.43,83.48,83.38,83.42,37700.0,57.718,57.7526,57.6834,57.7111,37700.0
2005-09-16 13:35:00,83.41,83.45,83.3,83.36,78700.0,57.7041,57.7318,57.628,57.6696,78700.0
2005-09-16 13:40:00,83.36,83.47,83.3,83.44,100000.0,57.6696,57.7457,57.628,57.7249,100000.0
2005-09-16 13:45:00,83.45,83.53,83.41,83.52,39400.0,57.7318,57.7872,57.7041,57.7802,39400.0
2005-09-16 13:50:00,83.53,83.59,83.52,83.57,50000.0,57.7872,57.8287,57.7802,57.8148,50000.0
2005-09-16 13:55:00,83.57,83.68,83.54,83.64,47400.0,57.8148,57.8909,57.7941,57.8633,47400.0
2005-09-16 14:00:00,83.64,83.8,83.5,83.57,182800.0,57.8633,57.974,57.7664,57.8148,182800.0
2005-09-16 14:05:00,83.57,83.7,83.49,83.68,48400.0,57.8148,57.9048,57.7595,57.8909,48400.0
2005-09-16 14:10:00,83.68,83.69,83.53,83.57,58700.0,57.8909,57.8979,57.7872,57.8148,58700.0
2005-09-16 14:15:00,83.57,83.6,83.48,83.59,54000.0,57.8148,57.8356,57.7526,57.8287,54000.0
2005-09-16 14:20:00,83.59,83.63,83.56,83.62,46900.0,57.8287,57.8563,57.8079,57.8494,46900.0
2005-09-16 14:25:00,83.6,83.62,83.54,83.54,42600.0,57.8356,57.8494,57.7941,57.7941,42600.0
2005-09-16 14:30:00,83.54,83.62,83.5,83.62,44200.0,57.7941,57.8494,57.7664,57.8494,44200.0
2005-09-16 14:35:00,83.63,83.7,83.58,83.68,73700.0,57.8563,57.9048,57.8218,57.8909,73700.0
2005-09-16 14:40:00,83.68,83.69,83.59,83.67,40400.0,57.8909,57.8979,57.8287,57.884,40400.0
2005-09-16 14:45:00,83.67,83.78,83.65,83.78,67200.0,57.884,57.9601,57.8702,57.9601,67200.0
2005-09-16 14:50:00,83.78,83.9,83.77,83.86,53400.0,57.9601,58.0431,57.9532,58.0155,53400.0
2005-09-16 14:55:00,83.86,84.09,83.86,84.0,129300.0,58.0155,58.1746,58.0155,58.1123,129300.0
2005-09-16 15:00:00,84.0,84.17,84.0,84.08,123000.0,58.1123,58.2299,58.1123,58.1677,123000.0
2005-09-16 15:05:00,84.08,84.17,84.05,84.09,99900.0,58.1677,58.2299,58.1469,58.1746,99900.0
2005-09-16 15:10:00,84.09,84.18,84.04,84.18,61800.0,58.1746,58.2368,58.14,58.2368,61800.0
2005-09-16 15:15:00,84.18,84.47,84.17,84.38,183300.0,58.2368,58.4375,58.2299,58.3752,183300.0
2005-09-16 15:20:00,84.37,84.4,84.25,84.3,81400.0,58.3683,58.389,58.2853,58.3199,81400.0
2005-09-16 15:25:00,84.3,84.36,84.29,84.34,62600.0,58.3199,58.3614,58.3129,58.3475,62600.0
2005-09-16 15:30:00,84.34,84.42,84.28,84.31,133500.0,58.3475,58.4029,58.306,58.3268,133500.0
2005-09-16 15:35:00,84.31,84.4,84.24,84.34,95800.0,58.3268,58.389,58.2784,58.3475,95800.0
2005-09-16 15:40:00,84.35,84.82,84.33,84.66,266900.0,58.3545,58.6796,58.3406,58.5689,266900.0
2005-09-16 15:45:00,84.66,85.01,84.62,84.97,369700.0,58.5689,58.811,58.5412,58.7834,369700.0
2005-09-16 15:50:00,84.97,84.99,84.65,84.82,383300.0,58.7834,58.7972,58.562,58.6796,383300.0
2005-09-16 15:55:00,84.84,84.95,84.73,84.86,441400.0,58.6934,58.7695,58.6173,58.7073,441400.0
2005-09-19 09:30:00,84.9,85.4,84.76,85.01,610000.0,58.7349,59.0809,58.6381,58.811,610000.0
2005-09-19 09:35:00,85.0,85.38,85.0,85.29,290500.0,58.8041,59.067,58.8041,59.0048,290500.0
2005-09-19 09:40:00,85.27,85.82,85.17,85.78,407200.0,58.9909,59.3714,58.9217,59.3437,407200.0
2005-09-19 09:45:00,85.76,86.01,85.43,85.94,414600.0,59.3299,59.5029,59.1016,59.4544,414600.0
2005-09-19 09:50:00,85.94,86.14,85.76,85.97,437400.0,59.4544,59.5928,59.3299,59.4752,437400.0
2005-09-19 09:55:00,85.97,86.11,85.75,86.06,321000.0,59.4752,59.572,59.323,59.5375,321000.0
2005-09-19 10:00:00,86.05,86.33,85.96,86.05,322600.0,59.5305,59.7242,59.4683,59.5305,322600.0
2005-09-19 10:05:00,86.04,86.21,85.84,85.9,237600.0,59.5236,59.6412,59.3853,59.4268,237600.0
2005-09-19 10:10:00,85.9,86.22,85.8,86.21,292100.0,59.4268,59.6481,59.3576,59.6412,292100.0
2005-09-19 10:15:00,86.21,86.38,86.05,86.11,278100.0,59.6412,59.7588,59.5305,59.572,278100.0
2005-09-19 10:20:00,86.1,86.15,86.04,86.14,153200.0,59.5651,59.5997,59.5236,59.5928,153200.0
2005-09-19 10:25:00,86.15,86.16,86.03,86.09,111700.0,59.5997,59.6066,59.5167,59.5582,111700.0
2005-09-19 10:30:00,86.09,86.1,85.87,85.92,221100.0,59.5582,59.5651,59.406,59.4406,221100.0
2005-09-19 10:35:00,85.94,86.32,85.94,86.31,189000.0,59.4544,59.7173,59.4544,59.7104,189000.0
2005-09-19 10:40:00,86.3,86.38,86.2,86.23,155600.0,59.7035,59.7588,59.6343,59.6551,155600.0
2005-09-19 10:45:00,86.23,86.29,86.05,86.15,82400.0,59.6551,59.6966,59.5305,59.5997,82400.0
2005-09-19 10:50:00,86.19,86.3,85.95,86.21,132800.0,59.6274,59.7035,59.4614,59.6412,132800.0
2005-09-19 10:55:00,86.21,86.26,85.84,85.85,181400.0,59.6412,59.6758,59.3853,59.3922,181400.0
2005-09-19 11:00:00,85.92,85.92,85.81,85.81,172000.0,59.4406,59.4406,59.3645,59.3645,172000.0
2005-09-19 11:05:00,85.81,85.84,85.6,85.7,115900.0,59.3645,59.3853,59.2192,59.2884,115900.0
2005-09-19 11:10:00,85.7,85.81,85.66,85.81,124300.0,59.2884,59.3645,59.2607,59.3645,124300.0
2005-09-19 11:15:00,85.8,85.94,85.77,85.83,91200.0,59.3576,59.4544,59.3368,59.3783,91200.0
2005-09-19 11:20:00,85.82,85.9,85.76,85.9,51400.0,59.3714,59.4268,59.3299,59.4268,51400.0
2005-09-19 11:25:00,85.9,86.1,85.89,86.02,134100.0,59.4268,59.5651,59.4198,59.5098,134100.0
2005-09-19 11:30:00,86.02,86.1,86.0,86.01,74200.0,59.5098,59.5651,59.4959,59.5029,74200.0
2005-09-19 11:35:00,86.0,86.05,85.78,85.95,108400.0,59.4959,59.5305,59.3437,59.4614,108400.0
2005-09-19 11:40:00,85.92,85.97,85.89,85.93,71200.0,59.4406,59.4752,59.4198,59.4475,71200.0
2005-09-19 11:45:00,85.93,86.06,85.93,85.94,67000.0,59.4475,59.5375,59.4475,59.4544,67000.0
2005-09-19 11:50:00,85.95,85.96,85.84,85.96,82700.0,59.4614,59.4683,59.3853,59.4683,82700.0
2005-09-19 11:55:00,85.96,86.03,85.78,85.79,71200.0,59.4683,59.5167,59.3437,59.3507,71200.0
2005-09-19 12:00:00,85.78,85.87,85.78,85.86,96400.0,59.3437,59.406,59.3437,59.3991,96400.0
2005-09-19 12:05:00,85.87,85.9,85.75,85.77,56100.0,59.406,59.4268,59.323,59.3368,56100.0
2005-09-19 12:10:00,85.76,86.02,85.73,85.86,45600.0,59.3299,59.5098,59.3092,59.3991,45600.0
2005-09-19 12:15:00,85.86,85.97,85.86,85.93,39500.0,59.3991,59.4752,59.3991,59.4475,39500.0
2005-09-19 12:20:00,85.93,85.99,85.89,85.95,83800.0,59.4475,59.489,59.4198,59.4614,83800.0
2005-09-19 12:25:00,85.95,85.97,85.84,85.86,55100.0,59.4614,59.4752,59.3853,59.3991,55100.0
2005-09-19 12:30:00,85.86,85.9,85.79,85.8,34200.0,59.3991,59.4268,59.3507,59.3576,34200.0
2005-09-19 12:35:00,85.8,85.93,85.8,85.83,38700.0,59.3576,59.4475,59.3576,59.3783,38700.0
2005-09-19 12:40:00,85.82,85.84,85.81,85.82,25900.0,59.3714,59.3853,59.3645,59.3714,25900.0
2005-09-19 12:45:00,85.83,85.86,85.8,85.81,36900.0,59.3783,59.3991,59.3576,59.3645,36900.0
2005-09-19 12:50:00,85.81,85.88,85.79,85.86,34900.0,59.3645,59.4129,59.3507,59.3991,34900.0
2005-09-19 12:55:00,85.88,85.9,85.72,85.75,54600.0,59.4129,59.4268,59.3022,59.323,54600.0
2005-09-19 13:00:00,85.76,85.77,85.67,85.75,90000.0,59.3299,59.3368,59.2676,59.323,90000.0
2005-09-19 13:05:00,85.75,85.78,85.72,85.78,107800.0,59.323,59.3437,59.3022,59.3437,107800.0
2005-09-19 13:10:00,85.78,85.78,85.74,85.75,57800.0,59.3437,59.3437,59.3161,59.323,57800.0
2005-09-19 13:15:00,85.75,85.86,85.74,85.85,43300.0,59.323,59.3991,59.3161,59.3922,43300.0
2005-09-19 13:20:00,85.86,85.91,85.78,85.84,60600.0,59.3991,59.4337,59.3437,59.3853,60600.0
2005-09-19 13:25:00,85.83,85.85,85.75,85.75,26300.0,59.3783,59.3922,59.323,59.323,26300.0
2005-09-19 13:30:00,85.75,85.8,85.71,85.76,35200.0,59.323,59.3576,59.2953,59.3299,35200.0
2005-09-19 13:35:00,85.76,85.79,85.75,85.77,54400.0,59.3299,59.3507,59.323,59.3368,54400.0
2005-09-19 13:40:00,85.76,85.86,85.75,85.83,43800.0,59.3299,59.3991,59.323,59.3783,43800.0
2005-09-19 13:45:00,85.82,85.83,85.75,85.76,54500.0,59.3714,59.3783,59.323,59.3299,54500.0
2005-09-19 13:50:00,85.76,85.8,85.75,85.76,31600.0,59.3299,59.3576,59.323,59.3299,31600.0
2005-09-19 13:55:00,85.76,85.77,85.76,85.77,20700.0,59.3299,59.3368,59.3299,59.3368,20700.0
2005-09-19 14:00:00,85.77,85.82,85.76,85.81,82200.0,59.3368,59.3714,59.3299,59.3645,82200.0
2005-09-19 14:05:00,85.82,85.89,85.81,85.83,51000.0,59.3714,59.4198,59.3645,59.3783,51000.0
2005-09-19 14:10:00,85.83,85.87,85.77,85.84,56200.0,59.3783,59.406,59.3368,59.3853,56200.0
2005-09-19 14:15:00,85.86,85.9,85.84,85.85,108300.0,59.3991,59.4268,59.3853,59.3922,108300.0
2005-09-19 14:20:00,85.85,85.86,85.77,85.79,125300.0,59.3922,59.3991,59.3368,59.3507,125300.0
2005-09-19 14:25:00,85.8,85.95,85.79,85.84,83400.0,59.3576,59.4614,59.3507,59.3853,83400.0
2005-09-19 14:30:00,85.85,85.85,85.79,85.8,68600.0,59.3922,59.3922,59.3507,59.3576,68600.0
2005-09-19 14:35:00,85.81,85.88,85.8,85.88,41400.0,59.3645,59.4129,59.3576,59.4129,41400.0
2005-09-19 14:40:00,85.88,85.96,85.87,85.88,93500.0,59.4129,59.4683,59.406,59.4129,93500.0
2005-09-19 14:45:00,85.88,85.91,85.81,85.85,60400.0,59.4129,59.4337,59.3645,59.3922,60400.0
2005-09-19 14:50:00,85.87,85.93,85.87,85.9,100000.0,59.406,59.4475,59.406,59.4268,100000.0
2005-09-19 14:55:00,85.89,86.15,85.89,86.04,90900.0,59.4198,59.5997,59.4198,59.5236,90900.0
2005-09-19 15:00:00,86.04,86.21,86.02,86.14,94300.0,59.5236,59.6412,59.5098,59.5928,94300.0
2005-09-19 15:05:00,86.14,86.25,86.14,86.2,80700.0,59.5928,59.6689,59.5928,59.6343,80700.0
2005-09-19 15:10:00,86.2,86.35,86.2,86.24,133100.0,59.6343,59.7381,59.6343,59.662,133100.0
2005-09-19 15:15:00,86.24,86.26,86.13,86.15,118200.0,59.662,59.6758,59.5859,59.5997,118200.0
2005-09-19 15:20:00,86.15,86.24,86.1,86.16,207700.0,59.5997,59.662,59.5651,59.6066,207700.0
2005-09-19 15:25:00,86.16,86.17,86.0,86.16,115900.0,59.6066,59.6136,59.4959,59.6066,115900.0
2005-09-19 15:30:00,86.16,86.52,85.8,86.49,399500.0,59.6066,59.8557,59.3576,59.8349,399500.0
2005-09-19 15:35:00,86.5,86.5,86.26,86.39,169800.0,59.8418,59.8418,59.6758,59.7658,169800.0
2005-09-19 15:40:00,86.39,86.54,86.18,86.24,210900.0,59.7658,59.8695,59.6205,59.662,210900.0
2005-09-19 15:45:00,86.24,86.34,86.23,86.3,144600.0,59.662,59.7312,59.6551,59.7035,144600.0
2005-09-19 15:50:00,86.3,86.31,86.1,86.16,253700.0,59.7035,59.7104,59.5651,59.6066,253700.0
2005-09-19 15:55:00,86.16,86.27,86.15,86.17,292800.0,59.6066,59.6827,59.5997,59.6136,292800.0
2005-09-20 09:30:00,86.1,86.73,85.97,86.57,425900.0,59.5651,60.001,59.4752,59.8903,425900.0
2005-09-20 09:35:00,86.56,86.92,86.42,86.51,249200.0,59.8834,60.1324,59.7865,59.8488,249200.0
2005-09-20 09:40:00,86.51,86.52,85.9,86.29,230200.0,59.8488,59.8557,59.4268,59.6966,230200.0
2005-09-20 09:45:00,86.28,86.28,86.05,86.1,76500.0,59.6897,59.6897,59.5305,59.5651,76500.0
2005-09-20 09:50:00,86.1,86.26,86.09,86.16,73400.0,59.5651,59.6758,59.5582,59.6066,73400.0
2005-09-20 09:55:00,86.16,86.35,86.09,86.1,82100.0,59.6066,59.7381,59.5582,59.5651,82100.0
2005-09-20 10:00:00,86.13,86.27,86.1,86.18,48900.0,59.5859,59.6827,59.5651,59.6205,48900.0
2005-09-20 10:05:00,86.16,86.35,86.14,86.18,124600.0,59.6066,59.7381,59.5928,59.6205,124600.0
2005-09-20 10:10:00,86.16,86.27,86.05,86.25,169100.0,59.6066,59.6827,59.5305,59.6689,169100.0
2005-09-20 10:15:00,86.25,86.52,86.23,86.44,165700.0,59.6689,59.8557,59.6551,59.8003,165700.0
2005-09-20 10:20:00,86.43,86.45,85.39,86.41,84200.0,59.7934,59.8073,59.0739,59.7796,84200.0
2005-09-20 10:25:00,86.41,86.67,86.4,86.48,128800.0,59.7796,59.9595,59.7727,59.828,128800.0
2005-09-20 10:30:00,86.48,86.59,86.4,86.45,63800.0,59.828,59.9041,59.7727,59.8073,63800.0
2005-09-20 10:35:00,86.45,86.58,86.36,86.37,62000.0,59.8073,59.8972,59.745,59.7519,62000.0
2005-09-20 10:40:00,86.37,86.48,86.34,86.36,76600.0,59.7519,59.828,59.7312,59.745,76600.0
2005-09-20 10:45:00,86.35,86.47,86.35,86.46,60300.0,59.7381,59.8211,59.7381,59.8142,60300.0
2005-09-20 10:50:00,86.46,86.46,86.34,86.35,31400.0,59.8142,59.8142,59.7312,59.7381,31400.0
2005-09-20 10:55:00,86.35,86.36,86.21,86.27,58000.0,59.7381,59.745,59.6412,59.6827,58000.0
2005-09-20 11:00:00,86.28,86.32,86.26,86.31,27200.0,59.6897,59.7173,59.6758,59.7104,27200.0
2005-09-20 11:05:00,86.31,86.41,86.3,86.4,39600.0,59.7104,59.7796,59.7035,59.7727,39600.0
2005-09-20 11:10:00,86.41,86.45,86.36,86.38,41100.0,59.7796,59.8073,59.745,59.7588,41100.0
2005-09-20 11:15:00,86.38,86.42,86.35,86.35,32500.0,59.7588,59.7865,59.7381,59.7381,32500.0
2005-09-20 11:20:00,86.38,86.42,86.3,86.31,67000.0,59.7588,59.7865,59.7035,59.7104,67000.0
2005-09-20 11:25:00,86.3,86.39,86.3,86.38,41100.0,59.7035,59.7658,59.7035,59.7588,41100.0
2005-09-20 11:30:00,86.38,86.4,86.34,86.37,34700.0,59.7588,59.7727,59.7312,59.7519,34700.0
2005-09-20 11:35:00,86.37,86.37,86.21,86.24,54800.0,59.7519,59.7519,59.6412,59.662,54800.0
2005-09-20 11:40:00,86.25,86.28,86.11,86.13,60800.0,59.6689,59.6897,59.572,59.5859,60800.0
2005-09-20 11:45:00,86.14,86.23,86.11,86.23,58200.0,59.5928,59.6551,59.572,59.6551,58200.0
2005-09-20 11:50:00,86.23,86.25,86.13,86.17,40000.0,59.6551,59.6689,59.5859,59.6136,40000.0
2005-09-20 11:55:00,86.17,86.21,86.11,86.17,18200.0,59.6136,59.6412,59.572,59.6136,18200.0
2005-09-20 12:00:00,86.16,86.18,86.11,86.17,168600.0,59.6066,59.6205,59.572,59.6136,168600.0
2005-09-20 12:05:00,86.18,86.25,86.14,86.22,79000.0,59.6205,59.6689,59.5928,59.6481,79000.0
2005-09-20 12:10:00,86.21,86.26,86.12,86.14,67600.0,59.6412,59.6758,59.579,59.5928,67600.0
2005-09-20 12:15:00,86.11,86.14,85.99,86.08,79500.0,59.572,59.5928,59.489,59.5513,79500.0
2005-09-20 12:20:00,86.05,86.31,86.05,86.23,57700.0,59.5305,59.7104,59.5305,59.6551,57700.0
2005-09-20 12:25:00,86.23,86.23,86.2,86.2,14800.0,59.6551,59.6551,59.6343,59.6343,14800.0
2005-09-20 12:30:00,86.2,86.21,86.19,86.21,18200.0,59.6343,59.6412,59.6274,59.6412,18200.0
2005-09-20 12:35:00,86.2,86.29,86.2,86.29,18500.0,59.6343,59.6966,59.6343,59.6966,18500.0
2005-09-20 12:40:00,86.28,86.29,86.17,86.2,42800.0,59.6897,59.6966,59.6136,59.6343,42800.0
2005-09-20 12:45:00,86.19,86.2,86.16,86.16,19500.0,59.6274,59.6343,59.6066,59.6066,19500.0
2005-09-20 12:50:00,86.16,86.17,86.13,86.15,17100.0,59.6066,59.6136,59.5859,59.5997,17100.0
2005-09-20 12:55:00,86.14,86.18,86.13,86.15,15800.0,59.5928,59.6205,59.5859,59.5997,15800.0
2005-09-20 13:00:00,86.15,86.17,86.13,86.13,24800.0,59.5997,59.6136,59.5859,59.5859,24800.0
2005-09-20 13:05:00,86.12,86.17,86.11,86.17,26100.0,59.579,59.6136,59.572,59.6136,26100.0
2005-09-20 13:10:00,86.16,86.21,86.15,86.19,31600.0,59.6066,59.6412,59.5997,59.6274,31600.0
2005-09-20 13:15:00,86.2,86.21,86.16,86.2,36600.0,59.6343,59.6412,59.6066,59.6343,36600.0
2005-09-20 13:20:00,86.19,86.21,86.16,86.17,42100.0,59.6274,59.6412,59.6066,59.6136,42100.0
2005-09-20 13:25:00,86.17,86.18,86.04,86.05,44200.0,59.6136,59.6205,59.5236,59.5305,44200.0
2005-09-20 13:30:00,86.05,86.06,85.99,86.02,50600.0,59.5305,59.5375,59.489,59.5098,50600.0
2005-09-20 13:35:00,86.0,86.08,85.99,86.03,29900.0,59.4959,59.5513,59.489,59.5167,29900.0
2005-09-20 13:40:00,86.03,86.08,85.94,85.95,37800.0,59.5167,59.5513,59.4544,59.4614,37800.0
2005-09-20 13:45:00,85.94,85.98,85.82,85.96,70200.0,59.4544,59.4821,59.3714,59.4683,70200.0
2005-09-20 13:50:00,85.97,85.98,85.83,85.86,48400.0,59.4752,59.4821,59.3783,59.3991,48400.0
2005-09-20 13:55:00,85.85,85.89,85.75,85.77,29400.0,59.3922,59.4198,59.323,59.3368,29400.0
2005-09-20 14:00:00,85.77,85.9,85.77,85.89,71900.0,59.3368,59.4268,59.3368,59.4198,71900.0
2005-09-20 14:05:00,85.89,85.92,85.88,85.91,29500.0,59.4198,59.4406,59.4129,59.4337,29500.0
2005-09-20 14:10:00,85.91,85.94,85.83,85.9,63400.0,59.4337,59.4544,59.3783,59.4268,63400.0
2005-09-20 14:15:00,85.88,85.92,85.62,85.67,153500.0,59.4129,59.4406,59.2331,59.2676,153500.0
2005-09-20 14:20:00,85.67,85.68,85.2,85.42,351200.0,59.2676,59.2746,58.9425,59.0947,351200.0
2005-09-20 14:25:00,85.41,85.52,85.35,85.42,144800.0,59.0878,59.1639,59.0463,59.0947,144800.0
2005-09-20 14:30:00,85.43,85.74,85.4,85.69,103600.0,59.1016,59.3161,59.0809,59.2815,103600.0
2005-09-20 14:35:00,85.68,85.78,85.48,85.49,118300.0,59.2746,59.3437,59.1362,59.1431,118300.0
2005-09-20 14:40:00,85.5,85.53,85.02,85.03,219200.0,59.15,59.1708,58.818,58.8249,219200.0
2005-09-20 14:45:00,85.04,85.1,84.38,84.41,358000.0,58.8318,58.8733,58.3752,58.396,358000.0
2005-09-20 14:50:00,84.41,84.75,84.29,84.61,298100.0,58.396,58.6312,58.3129,58.5343,298100.0
2005-09-20 14:55:00,84.61,84.69,84.35,84.61,162200.0,58.5343,58.5897,58.3545,58.5343,162200.0
2005-09-20 15:00:00,84.62,84.66,84.37,84.43,138700.0,58.5412,58.5689,58.3683,58.4098,138700.0
2005-09-20 15:05:00,84.42,84.67,84.25,84.66,225800.0,58.4029,58.5758,58.2853,58.5689,225800.0
2005-09-20 15:10:00,84.66,84.88,84.63,84.81,216000.0,58.5689,58.7211,58.5482,58.6727,216000.0
2005-09-20 15:15:00,84.79,84.79,84.55,84.57,172200.0,58.6588,58.6588,58.4928,58.5067,172200.0
2005-09-20 15:20:00,84.55,84.87,84.52,84.87,127700.0,58.4928,58.7142,58.4721,58.7142,127700.0
2005-09-20 15:25:00,84.87,85.1,84.79,85.02,111300.0,58.7142,58.8733,58.6588,58.818,111300.0
2005-09-20 15:30:00,85.04,85.63,85.0,85.04,223900.0,58.8318,59.24,58.8041,58.8318,223900.0
2005-09-20 15:35:00,85.04,85.13,84.96,85.05,116900.0,58.8318,58.8941,58.7765,58.8387,116900.0
2005-09-20 15:40:00,85.06,85.11,84.9,85.02,159100.0,58.8456,58.8802,58.7349,58.818,159100.0
2005-09-20 15:45:00,85.02,85.02,84.82,84.87,116200.0,58.818,58.818,58.6796,58.7142,116200.0
2005-09-20 15:50:00,84.86,84.92,84.79,84.89,124100.0,58.7073,58.7488,58.6588,58.728,124100.0
2005-09-20 15:55:00,84.9,84.99,84.83,84.96,195200.0,58.7349,58.7972,58.6865,58.7765,195200.0
2005-09-21 09:30:00,85.33,85.44,85.01,85.09,358600.0,59.0324,59.1085,58.811,58.8664,358600.0
2005-09-21 09:35:00,85.06,85.57,85.05,85.57,177800.0,58.8456,59.1985,58.8387,59.1985,177800.0
2005-09-21 09:40:00,85.57,85.61,85.25,85.32,191100.0,59.1985,59.2261,58.9771,59.0255,191100.0
2005-09-21 09:45:00,85.34,85.68,85.28,85.62,257900.0,59.0393,59.2746,58.9978,59.2331,257900.0
2005-09-21 09:50:00,85.62,85.71,85.41,85.59,253200.0,59.2331,59.2953,59.0878,59.2123,253200.0
2005-09-21 09:55:00,85.59,85.7,85.57,85.65,133300.0,59.2123,59.2884,59.1985,59.2538,133300.0
2005-09-21 10:00:00,85.66,85.73,85.54,85.57,103700.0,59.2607,59.3092,59.1777,59.1985,103700.0
2005-09-21 10:05:00,85.53,85.61,85.39,85.43,181200.0,59.1708,59.2261,59.0739,59.1016,181200.0
2005-09-21 10:10:00,85.43,85.5,85.22,85.45,205500.0,59.1016,59.15,58.9563,59.1154,205500.0
2005-09-21 10:15:00,85.39,85.62,85.35,85.58,127500.0,59.0739,59.2331,59.0463,59.2054,127500.0
2005-09-21 10:20:00,85.56,85.6,85.45,85.45,52200.0,59.1915,59.2192,59.1154,59.1154,52200.0
2005-09-21 10:25:00,85.45,85.54,85.37,85.53,59700.0,59.1154,59.1777,59.0601,59.1708,59700.0
2005-09-21 10:30:00,85.54,85.6,85.4,85.49,117200.0,59.1777,59.2192,59.0809,59.1431,117200.0
2005-09-21 10:35:00,85.48,85.5,85.34,85.43,94200.0,59.1362,59.15,59.0393,59.1016,94200.0
2005-09-21 10:40:00,85.43,85.58,85.36,85.51,68100.0,59.1016,59.2054,59.0532,59.157,68100.0
2005-09-21 10:45:00,85.5,85.55,85.47,85.49,44500.0,59.15,59.1846,59.1293,59.1431,44500.0
2005-09-21 10:50:00,85.5,85.55,85.47,85.55,64700.0,59.15,59.1846,59.1293,59.1846,64700.0
2005-09-21 10:55:00,85.55,85.69,85.48,85.6,65100.0,59.1846,59.2815,59.1362,59.2192,65100.0
2005-09-21 11:00:00,85.6,85.74,85.45,85.45,83700.0,59.2192,59.3161,59.1154,59.1154,83700.0
2005-09-21 11:05:00,85.46,85.83,85.45,85.78,152700.0,59.1224,59.3783,59.1154,59.3437,152700.0
2005-09-21 11:10:00,85.78,85.89,85.73,85.88,118900.0,59.3437,59.4198,59.3092,59.4129,118900.0
2005-09-21 11:15:00,85.87,85.97,85.75,85.85,166000.0,59.406,59.4752,59.323,59.3922,166000.0
2005-09-21 11:20:00,85.85,85.88,85.7,85.7,91300.0,59.3922,59.4129,59.2884,59.2884,91300.0
2005-09-21 11:25:00,85.73,85.84,85.65,85.7,104200.0,59.3092,59.3853,59.2538,59.2884,104200.0
2005-09-21 11:30:00,85.7,85.84,85.66,85.71,122700.0,59.2884,59.3853,59.2607,59.2953,122700.0
2005-09-21 11:35:00,85.7,85.9,85.69,85.8,145900.0,59.2884,59.4268,59.2815,59.3576,145900.0
2005-09-21 11:40:00,85.8,85.84,85.75,85.8,77700.0,59.3576,59.3853,59.323,59.3576,77700.0
2005-09-21 11:45:00,85.79,85.8,85.7,85.74,53200.0,59.3507,59.3576,59.2884,59.3161,53200.0
2005-09-21 11:50:00,85.72,85.73,85.59,85.6,73500.0,59.3022,59.3092,59.2123,59.2192,73500.0
2005-09-21 11:55:00,85.6,85.6,85.5,85.52,124000.0,59.2192,59.2192,59.15,59.1639,124000.0
2005-09-21 12:00:00,85.52,85.53,85.41,85.42,116600.0,59.1639,59.1708,59.0878,59.0947,116600.0
2005-09-21 12:05:00,85.42,85.47,85.31,85.32,78000.0,59.0947,59.1293,59.0186,59.0255,78000.0
2005-09-21 12:10:00,85.32,85.42,85.31,85.38,63400.0,59.0255,59.0947,59.0186,59.067,63400.0
2005-09-21 12:15:00,85.38,85.56,85.36,85.48,63800.0,59.067,59.1915,59.0532,59.1362,63800.0
2005-09-21 12:20:00,85.49,85.56,85.47,85.49,66200.0,59.1431,59.1915,59.1293,59.1431,66200.0
2005-09-21 12:25:00,85.5,85.52,85.46,85.46,45800.0,59.15,59.1639,59.1224,59.1224,45800.0
2005-09-21 12:30:00,85.46,85.48,85.41,85.45,23100.0,59.1224,59.1362,59.0878,59.1154,23100.0
2005-09-21 12:35:00,85.45,85.54,85.45,85.49,56000.0,59.1154,59.1777,59.1154,59.1431,56000.0
2005-09-21 12:40:00,85.49,85.53,85.46,85.49,95800.0,59.1431,59.1708,59.1224,59.1431,95800.0
2005-09-21 12:45:00,85.49,85.55,85.49,85.5,122300.0,59.1431,59.1846,59.1431,59.15,122300.0
2005-09-21 12:50:00,85.5,85.64,85.49,85.59,137300.0,59.15,59.2469,59.1431,59.2123,137300.0
2005-09-21 12:55:00,85.6,85.64,85.55,85.57,172600.0,59.2192,59.2469,59.1846,59.1985,172600.0
2005-09-21 13:00:00,85.58,85.64,85.55,85.62,50300.0,59.2054,59.2469,59.1846,59.2331,50300.0
2005-09-21 13:05:00,85.6,85.63,85.52,85.53,66000.0,59.2192,59.24,59.1639,59.1708,66000.0
2005-09-21 13:10:00,85.54,85.56,85.48,85.55,16600.0,59.1777,59.1915,59.1362,59.1846,16600.0
2005-09-21 13:15:00,85.55,85.6,85.5,85.54,33700.0,59.1846,59.2192,59.15,59.1777,33700.0
2005-09-21 13:20:00,85.54,85.54,85.37,85.44,82800.0,59.1777,59.1777,59.0601,59.1085,82800.0
2005-09-21 13:25:00,85.43,85.56,85.43,85.45,28900.0,59.1016,59.1915,59.1016,59.1154,28900.0
2005-09-21 13:30:00,85.45,85.51,85.44,85.45,28400.0,59.1154,59.157,59.1085,59.1154,28400.0
2005-09-21 13:35:00,85.45,85.47,85.15,85.24,98500.0,59.1154,59.1293,58.9079,58.9702,98500.0
2005-09-21 13:40:00,85.27,85.41,85.19,85.41,90700.0,58.9909,59.0878,58.9356,59.0878,90700.0
2005-09-21 13:45:00,85.41,85.42,85.32,85.37,49200.0,59.0878,59.0947,59.0255,59.0601,49200.0
2005-09-21 13:50:00,85.37,85.4,85.29,85.34,69300.0,59.0601,59.0809,59.0048,59.0393,69300.0
2005-09-21 13:55:00,85.34,85.43,85.23,85.41,149100.0,59.0393,59.1016,58.9632,59.0878,149100.0
2005-09-21 14:00:00,85.4,85.46,85.23,85.29,43600.0,59.0809,59.1224,58.9632,59.0048,43600.0
2005-09-21 14:05:00,85.31,85.5,85.0,85.14,114400.0,59.0186,59.15,58.8041,58.901,114400.0
2005-09-21 14:10:00,85.14,85.26,85.05,85.06,98200.0,58.901,58.984,58.8387,58.8456,98200.0
2005-09-21 14:15:00,85.06,85.11,84.84,85.01,161700.0,58.8456,58.8802,58.6934,58.811,161700.0
2005-09-21 14:20:00,85.02,85.12,84.96,85.03,69000.0,58.818,58.8871,58.7765,58.8249,69000.0
2005-09-21 14:25:00,85.05,85.12,84.84,84.85,56700.0,58.8387,58.8871,58.6934,58.7004,56700.0
2005-09-21 14:30:00,84.85,84.85,84.59,84.64,126700.0,58.7004,58.7004,58.5205,58.5551,126700.0
2005-09-21 14:35:00,84.65,84.66,84.5,84.5,75700.0,58.562,58.5689,58.4582,58.4582,75700.0
2005-09-21 14:40:00,84.51,84.7,84.44,84.64,143900.0,58.4651,58.5966,58.4167,58.5551,143900.0
2005-09-21 14:45:00,84.64,84.74,84.61,84.73,99600.0,58.5551,58.6243,58.5343,58.6173,99600.0
2005-09-21 14:50:00,84.73,84.88,84.67,84.86,103100.0,58.6173,58.7211,58.5758,58.7073,103100.0
2005-09-21 14:55:00,84.88,85.12,84.8,84.85,119800.0,58.7211,58.8871,58.6658,58.7004,119800.0
2005-09-21 15:00:00,84.87,84.88,84.75,84.76,51000.0,58.7142,58.7211,58.6312,58.6381,51000.0
2005-09-21 15:05:00,84.76,84.76,84.49,84.53,96500.0,58.6381,58.6381,58.4513,58.479,96500.0
2005-09-21 15:10:00,84.56,84.66,84.43,84.52,89500.0,58.4997,58.5689,58.4098,58.4721,89500.0
2005-09-21 15:15:00,84.52,84.59,84.35,84.53,53200.0,58.4721,58.5205,58.3545,58.479,53200.0
2005-09-21 15:20:00,84.54,84.57,84.32,84.44,77700.0,58.4859,58.5067,58.3337,58.4167,77700.0
2005-09-21 15:25:00,84.43,84.43,84.25,84.26,71500.0,58.4098,58.4098,58.2853,58.2922,71500.0
2005-09-21 15:30:00,84.26,84.42,84.13,84.37,105000.0,58.2922,58.4029,58.2023,58.3683,105000.0
2005-09-21 15:35:00,84.36,84.49,84.29,84.36,220000.0,58.3614,58.4513,58.3129,58.3614,220000.0
2005-09-21 15:40:00,84.36,84.48,84.32,84.4,176300.0,58.3614,58.4444,58.3337,58.389,176300.0
2005-09-21 15:45:00,84.39,84.39,84.18,84.19,210400.0,58.3821,58.3821,58.2368,58.2438,210400.0
2005-09-21 15:50:00,84.2,84.4,84.19,84.31,210000.0,58.2507,58.389,58.2438,58.3268,210000.0
2005-09-21 15:55:00,84.3,84.37,84.17,84.3,253300.0,58.3199,58.3683,58.2299,58.3199,253300.0
2005-09-22 09:30:00,84.44,84.55,84.2,84.24,213100.0,58.4167,58.4928,58.2507,58.2784,213100.0
2005-09-22 09:35:00,84.23,84.23,83.74,83.87,184900.0,58.2714,58.2714,57.9324,58.0224,184900.0
2005-09-22 09:40:00,83.85,83.97,83.5,83.66,230000.0,58.0085,58.0916,57.7664,57.8771,230000.0
2005-09-22 09:45:00,83.66,83.87,83.52,83.8,125700.0,57.8771,58.0224,57.7802,57.974,125700.0
2005-09-22 09:50:00,83.8,84.26,83.7,84.17,127500.0,57.974,58.2922,57.9048,58.2299,127500.0
2005-09-22 09:55:00,84.18,84.55,84.07,84.5,194900.0,58.2368,58.4928,58.1607,58.4582,194900.0
2005-09-22 10:00:00,84.48,84.94,84.48,84.7,195200.0,58.4444,58.7626,58.4444,58.5966,195200.0
2005-09-22 10:05:00,84.73,84.9,84.54,84.61,107900.0,58.6173,58.7349,58.4859,58.5343,107900.0
2005-09-22 10:10:00,84.6,84.83,84.57,84.61,274300.0,58.5274,58.6865,58.5067,58.5343,274300.0
2005-09-22 10:15:00,84.61,84.7,84.34,84.35,128400.0,58.5343,58.5966,58.3475,58.3545,128400.0
2005-09-22 10:20:00,84.36,84.43,84.11,84.38,117000.0,58.3614,58.4098,58.1884,58.3752,117000.0
2005-09-22 10:25:00,84.39,84.41,84.2,84.28,85700.0,58.3821,58.396,58.2507,58.306,85700.0
2005-09-22 10:30:00,84.28,84.37,84.15,84.25,93200.0,58.306,58.3683,58.2161,58.2853,93200.0
2005-09-22 10:35:00,84.25,84.43,84.18,84.28,83800.0,58.2853,58.4098,58.2368,58.306,83800.0
2005-09-22 10:40:00,84.28,84.34,84.13,84.16,37200.0,58.306,58.3475,58.2023,58.223,37200.0
2005-09-22 10:45:00,84.12,84.25,84.0,84.01,88200.0,58.1953,58.2853,58.1123,58.1192,88200.0
2005-09-22 10:50:00,84.02,84.09,83.96,84.03,103300.0,58.1262,58.1746,58.0846,58.1331,103300.0
2005-09-22 10:55:00,84.01,84.14,83.9,84.08,62100.0,58.1192,58.2092,58.0431,58.1677,62100.0
2005-09-22 11:00:00,84.07,84.35,84.0,84.04,72600.0,58.1607,58.3545,58.1123,58.14,72600.0
2005-09-22 11:05:00,84.04,84.17,83.98,84.06,45600.0,58.14,58.2299,58.0985,58.1538,45600.0
2005-09-22 11:10:00,84.04,84.13,83.99,84.1,52000.0,58.14,58.2023,58.1054,58.1815,52000.0
2005-09-22 11:15:00,84.11,84.25,84.1,84.2,62000.0,58.1884,58.2853,58.1815,58.2507,62000.0
2005-09-22 11:20:00,84.2,84.2,83.98,84.08,54000.0,58.2507,58.2507,58.0985,58.1677,54000.0
2005-09-22 11:25:00,84.07,84.08,83.95,84.0,68000.0,58.1607,58.1677,58.0777,58.1123,68000.0
2005-09-22 11:30:00,84.01,84.01,83.75,83.81,104900.0,58.1192,58.1192,57.9394,57.9809,104900.0
2005-09-22 11:35:00,83.8,83.8,83.68,83.72,83300.0,57.974,57.974,57.8909,57.9186,83300.0
2005-09-22 11:40:00,83.73,83.85,83.61,83.61,96300.0,57.9255,58.0085,57.8425,57.8425,96300.0
2005-09-22 11:45:00,83.63,83.73,83.6,83.73,70700.0,57.8563,57.9255,57.8356,57.9255,70700.0
2005-09-22 11:50:00,83.73,83.75,83.62,83.69,45200.0,57.9255,57.9394,57.8494,57.8979,45200.0
2005-09-22 11:55:00,83.7,83.86,83.7,83.75,42700.0,57.9048,58.0155,57.9048,57.9394,42700.0
2005-09-22 12:00:00,83.76,83.76,83.49,83.5,93000.0,57.9463,57.9463,57.7595,57.7664,93000.0
2005-09-22 12:05:00,83.52,83.56,83.28,83.34,114700.0,57.7802,57.8079,57.6142,57.6557,114700.0
2005-09-22 12:10:00,83.35,83.47,83.32,83.35,65100.0,57.6626,57.7457,57.6419,57.6626,65100.0
2005-09-22 12:15:00,83.34,83.41,83.28,83.41,40000.0,57.6557,57.7041,57.6142,57.7041,40000.0
2005-09-22 12:20:00,83.4,83.57,83.4,83.57,53100.0,57.6972,57.8148,57.6972,57.8148,53100.0
2005-09-22 12:25:00,83.57,83.74,83.55,83.7,87700.0,57.8148,57.9324,57.801,57.9048,87700.0
2005-09-22 12:30:00,83.71,83.76,83.7,83.7,102700.0,57.9117,57.9463,57.9048,57.9048,102700.0
2005-09-22 12:35:00,83.7,83.79,83.7,83.79,43800.0,57.9048,57.967,57.9048,57.967,43800.0
2005-09-22 12:40:00,83.8,83.85,83.7,83.75,75300.0,57.974,58.0085,57.9048,57.9394,75300.0
2005-09-22 12:45:00,83.73,83.95,83.71,83.89,47500.0,57.9255,58.0777,57.9117,58.0362,47500.0
2005-09-22 12:50:00,83.88,83.96,83.73,83.92,52200.0,58.0293,58.0846,57.9255,58.057,52200.0
2005-09-22 12:55:00,83.93,83.98,83.8,83.97,34300.0,58.0639,58.0985,57.974,58.0916,34300.0
2005-09-22 13:00:00,83.96,83.99,83.86,83.86,29000.0,58.0846,58.1054,58.0155,58.0155,29000.0
2005-09-22 13:05:00,83.86,83.91,83.85,83.87,22400.0,58.0155,58.0501,58.0085,58.0224,22400.0
2005-09-22 13:10:00,83.87,84.15,83.55,84.05,119500.0,58.0224,58.2161,57.801,58.1469,119500.0
2005-09-22 13:15:00,84.04,84.21,84.04,84.21,58100.0,58.14,58.2576,58.14,58.2576,58100.0
2005-09-22 13:20:00,84.21,84.21,84.02,84.14,42800.0,58.2576,58.2576,58.1262,58.2092,42800.0
2005-09-22 13:25:00,84.14,84.14,83.94,83.95,42600.0,58.2092,58.2092,58.0708,58.0777,42600.0
2005-09-22 13:30:00,83.94,84.0,83.82,83.9,41700.0,58.0708,58.1123,57.9878,58.0431,41700.0
2005-09-22 13:35:00,83.93,84.0,83.85,83.93,54700.0,58.0639,58.1123,58.0085,58.0639,54700.0
2005-09-22 13:40:00,83.93,84.43,83.93,84.28,110300.0,58.0639,58.4098,58.0639,58.306,110300.0
2005-09-22 13:45:00,84.28,84.36,84.07,84.08,71200.0,58.306,58.3614,58.1607,58.1677,71200.0
2005-09-22 13:50:00,84.09,84.15,83.94,83.98,55100.0,58.1746,58.2161,58.0708,58.0985,55100.0
2005-09-22 13:55:00,83.98,84.08,83.75,83.8,88700.0,58.0985,58.1677,57.9394,57.974,88700.0
2005-09-22 14:00:00,83.8,84.0,83.76,83.98,41600.0,57.974,58.1123,57.9463,58.0985,41600.0
2005-09-22 14:05:00,83.96,84.17,83.94,84.15,82700.0,58.0846,58.2299,58.0708,58.2161,82700.0
2005-09-22 14:10:00,84.16,84.17,83.72,83.72,104400.0,58.223,58.2299,57.9186,57.9186,104400.0
2005-09-22 14:15:00,83.72,83.81,83.7,83.8,36400.0,57.9186,57.9809,57.9048,57.974,36400.0
2005-09-22 14:20:00,83.81,84.04,83.79,83.98,51600.0,57.9809,58.14,57.967,58.0985,51600.0
2005-09-22 14:25:00,83.97,84.11,83.94,84.02,58500.0,58.0916,58.1884,58.0708,58.1262,58500.0
2005-09-22 14:30:00,84.02,84.16,83.94,84.07,49700.0,58.1262,58.223,58.0708,58.1607,49700.0
2005-09-22 14:35:00,84.06,84.06,83.88,84.02,34100.0,58.1538,58.1538,58.0293,58.1262,34100.0
2005-09-22 14:40:00,84.0,84.19,84.0,84.06,53000.0,58.1123,58.2438,58.1123,58.1538,53000.0
2005-09-22 14:45:00,84.07,84.1,84.05,84.07,30700.0,58.1607,58.1815,58.1469,58.1607,30700.0
2005-09-22 14:50:00,84.06,84.08,83.81,84.07,62500.0,58.1538,58.1677,57.9809,58.1607,62500.0
2005-09-22 14:55:00,84.08,84.08,83.82,83.95,23200.0,58.1677,58.1677,57.9878,58.0777,23200.0
2005-09-22 15:00:00,83.95,84.03,83.88,84.01,34800.0,58.0777,58.1331,58.0293,58.1192,34800.0
2005-09-22 15:05:00,84.01,84.12,83.79,84.0,116200.0,58.1192,58.1953,57.967,58.1123,116200.0
2005-09-22 15:10:00,84.0,84.18,83.97,84.17,23300.0,58.1123,58.2368,58.0916,58.2299,23300.0
2005-09-22 15:15:00,84.16,84.21,84.08,84.14,46600.0,58.223,58.2576,58.1677,58.2092,46600.0
2005-09-22 15:20:00,84.15,84.33,84.14,84.24,99400.0,58.2161,58.3406,58.2092,58.2784,99400.0
2005-09-22 15:25:00,84.26,84.32,84.13,84.18,56400.0,58.2922,58.3337,58.2023,58.2368,56400.0
2005-09-22 15:30:00,84.17,84.18,84.05,84.13,39700.0,58.2299,58.2368,58.1469,58.2023,39700.0
2005-09-22 15:35:00,84.13,84.27,84.1,84.22,49900.0,58.2023,58.2991,58.1815,58.2645,49900.0
2005-09-22 15:40:00,84.22,84.22,84.1,84.19,58100.0,58.2645,58.2645,58.1815,58.2438,58100.0
2005-09-22 15:45:00,84.17,84.3,84.14,84.17,89700.0,58.2299,58.3199,58.2092,58.2299,89700.0
2005-09-22 15:50:00,84.17,84.22,84.1,84.14,69400.0,58.2299,58.2645,58.1815,58.2092,69400.0
2005-09-22 15:55:00,84.14,84.14,83.99,83.99,136200.0,58.2092,58.2092,58.1054,58.1054,136200.0
2005-09-23 09:30:00,84.1,84.21,83.6,83.98,188800.0,58.1815,58.2576,57.8356,58.0985,188800.0
2005-09-23 09:35:00,83.97,84.25,83.78,84.13,128400.0,58.0916,58.2853,57.9601,58.2023,128400.0
2005-09-23 09:40:00,84.14,84.23,83.95,84.08,111000.0,58.2092,58.2714,58.0777,58.1677,111000.0
2005-09-23 09:45:00,84.1,84.23,83.78,83.78,119300.0,58.1815,58.2714,57.9601,57.9601,119300.0
2005-09-23 09:50:00,83.77,83.8,83.25,83.66,227600.0,57.9532,57.974,57.5935,57.8771,227600.0
2005-09-23 09:55:00,83.65,83.83,83.25,83.31,134100.0,57.8702,57.9947,57.5935,57.635,134100.0
2005-09-23 10:00:00,83.3,83.72,83.16,83.64,119000.0,57.628,57.9186,57.5312,57.8633,119000.0
2005-09-23 10:05:00,83.62,83.68,83.16,83.31,146900.0,57.8494,57.8909,57.5312,57.635,146900.0
2005-09-23 10:10:00,83.31,83.52,83.18,83.36,118600.0,57.635,57.7802,57.545,57.6696,118600.0
2005-09-23 10:15:00,83.39,83.49,83.29,83.4,54100.0,57.6903,57.7595,57.6211,57.6972,54100.0
2005-09-23 10:20:00,83.41,83.68,83.4,83.67,91400.0,57.7041,57.8909,57.6972,57.884,91400.0
2005-09-23 10:25:00,83.67,83.8,83.6,83.73,79200.0,57.884,57.974,57.8356,57.9255,79200.0
2005-09-23 10:30:00,83.73,83.84,83.7,83.79,58500.0,57.9255,58.0016,57.9048,57.967,58500.0
2005-09-23 10:35:00,83.77,83.84,83.49,83.49,87100.0,57.9532,58.0016,57.7595,57.7595,87100.0
2005-09-23 10:40:00,83.44,83.7,83.4,83.5,65000.0,57.7249,57.9048,57.6972,57.7664,65000.0
2005-09-23 10:45:00,83.5,83.56,83.35,83.41,23700.0,57.7664,57.8079,57.6626,57.7041,23700.0
2005-09-23 10:50:00,83.37,83.46,83.26,83.44,38700.0,57.6765,57.7387,57.6004,57.7249,38700.0
2005-09-23 10:55:00,83.43,83.55,83.31,83.52,36000.0,57.718,57.801,57.635,57.7802,36000.0
2005-09-23 11:00:00,83.53,83.72,83.53,83.64,56800.0,57.7872,57.9186,57.7872,57.8633,56800.0
2005-09-23 11:05:00,83.65,83.75,83.55,83.63,44800.0,57.8702,57.9394,57.801,57.8563,44800.0
2005-09-23 11:10:00,83.61,83.72,83.5,83.64,50500.0,57.8425,57.9186,57.7664,57.8633,50500.0
2005-09-23 11:15:00,83.62,83.69,83.46,83.69,44600.0,57.8494,57.8979,57.7387,57.8979,44600.0
2005-09-23 11:20:00,83.67,83.73,83.62,83.66,31200.0,57.884,57.9255,57.8494,57.8771,31200.0
2005-09-23 11:25:00,83.67,83.68,83.48,83.48,47100.0,57.884,57.8909,57.7526,57.7526,47100.0
2005-09-23 11:30:00,83.48,83.49,83.32,83.4,28000.0,57.7526,57.7595,57.6419,57.6972,28000.0
2005-09-23 11:35:00,83.44,83.54,83.28,83.35,29400.0,57.7249,57.7941,57.6142,57.6626,29400.0
2005-09-23 11:40:00,83.34,83.46,83.34,83.46,35100.0,57.6557,57.7387,57.6557,57.7387,35100.0
2005-09-23 11:45:00,83.46,83.57,83.46,83.51,26100.0,57.7387,57.8148,57.7387,57.7733,26100.0
2005-09-23 11:50:00,83.51,83.65,83.51,83.52,79500.0,57.7733,57.8702,57.7733,57.7802,79500.0
2005-09-23 11:55:00,83.52,83.58,83.48,83.52,23600.0,57.7802,57.8218,57.7526,57.7802,23600.0
2005-09-23 12:00:00,83.52,83.6,83.51,83.52,24100.0,57.7802,57.8356,57.7733,57.7802,24100.0
2005-09-23 12:05:00,83.53,83.53,83.4,83.5,64700.0,57.7872,57.7872,57.6972,57.7664,64700.0
2005-09-23 12:10:00,83.5,83.59,83.42,83.56,90600.0,57.7664,57.8287,57.7111,57.8079,90600.0
2005-09-23 12:15:00,83.53,83.62,83.53,83.62,29300.0,57.7872,57.8494,57.7872,57.8494,29300.0
2005-09-23 12:20:00,83.63,83.63,83.51,83.58,50500.0,57.8563,57.8563,57.7733,57.8218,50500.0
2005-09-23 12:25:00,83.57,83.57,83.51,83.54,60900.0,57.8148,57.8148,57.7733,57.7941,60900.0
2005-09-23 12:30:00,83.54,83.55,83.43,83.51,42500.0,57.7941,57.801,57.718,57.7733,42500.0
2005-09-23 12:35:00,83.51,83.54,83.47,83.47,13800.0,57.7733,57.7941,57.7457,57.7457,13800.0
2005-09-23 12:40:00,83.47,83.52,83.42,83.5,44100.0,57.7457,57.7802,57.7111,57.7664,44100.0
2005-09-23 12:45:00,83.49,83.55,83.44,83.48,59700.0,57.7595,57.801,57.7249,57.7526,59700.0
2005-09-23 12:50:00,83.48,83.48,83.31,83.36,24500.0,57.7526,57.7526,57.635,57.6696,24500.0
2005-09-23 12:55:00,83.35,83.51,83.35,83.51,32700.0,57.6626,57.7733,57.6626,57.7733,32700.0
2005-09-23 13:00:00,83.49,83.49,83.38,83.38,14100.0,57.7595,57.7595,57.6834,57.6834,14100.0
2005-09-23 13:05:00,83.37,83.46,83.34,83.4,16500.0,57.6765,57.7387,57.6557,57.6972,16500.0
2005-09-23 13:10:00,83.4,83.48,83.28,83.38,25000.0,57.6972,57.7526,57.6142,57.6834,25000.0
2005-09-23 13:15:00,83.38,83.38,83.28,83.33,91900.0,57.6834,57.6834,57.6142,57.6488,91900.0
2005-09-23 13:20:00,83.32,83.4,83.25,83.26,34800.0,57.6419,57.6972,57.5935,57.6004,34800.0
2005-09-23 13:25:00,83.25,83.35,83.24,83.33,95300.0,57.5935,57.6626,57.5865,57.6488,95300.0
2005-09-23 13:30:00,83.33,83.46,83.25,83.43,33000.0,57.6488,57.7387,57.5935,57.718,33000.0
2005-09-23 13:35:00,83.43,83.53,83.33,83.47,58200.0,57.718,57.7872,57.6488,57.7457,58200.0
2005-09-23 13:40:00,83.47,83.72,83.47,83.64,66600.0,57.7457,57.9186,57.7457,57.8633,66600.0
2005-09-23 13:45:00,83.62,83.78,83.61,83.73,63600.0,57.8494,57.9601,57.8425,57.9255,63600.0
2005-09-23 13:50:00,83.73,83.97,83.73,83.94,83600.0,57.9255,58.0916,57.9255,58.0708,83600.0
2005-09-23 13:55:00,83.95,84.13,83.95,84.04,89900.0,58.0777,58.2023,58.0777,58.14,89900.0
2005-09-23 14:00:00,84.05,84.09,83.74,83.78,101000.0,58.1469,58.1746,57.9324,57.9601,101000.0
2005-09-23 14:05:00,83.78,84.15,83.78,84.1,63600.0,57.9601,58.2161,57.9601,58.1815,63600.0
2005-09-23 14:10:00,84.1,84.14,83.98,84.0,52800.0,58.1815,58.2092,58.0985,58.1123,52800.0
2005-09-23 14:15:00,84.0,84.1,83.84,83.86,52700.0,58.1123,58.1815,58.0016,58.0155,52700.0
2005-09-23 14:20:00,83.85,84.08,83.83,84.08,84900.0,58.0085,58.1677,57.9947,58.1677,84900.0
2005-09-23 14:25:00,84.08,84.18,84.02,84.02,67900.0,58.1677,58.2368,58.1262,58.1262,67900.0
2005-09-23 14:30:00,84.03,84.22,84.0,84.22,51900.0,58.1331,58.2645,58.1123,58.2645,51900.0
2005-09-23 14:35:00,84.23,84.27,84.11,84.21,113200.0,58.2714,58.2991,58.1884,58.2576,113200.0
2005-09-23 14:40:00,84.22,84.23,84.18,84.23,220100.0,58.2645,58.2714,58.2368,58.2714,220100.0
2005-09-23 14:45:00,84.23,84.25,84.09,84.13,109100.0,58.2714,58.2853,58.1746,58.2023,109100.0
2005-09-23 14:50:00,84.13,84.23,84.04,84.05,218600.0,58.2023,58.2714,58.14,58.1469,218600.0
2005-09-23 14:55:00,84.05,84.15,84.0,84.01,113800.0,58.1469,58.2161,58.1123,58.1192,113800.0
2005-09-23 15:00:00,84.01,84.03,83.83,83.84,205800.0,58.1192,58.1331,57.9947,58.0016,205800.0
2005-09-23 15:05:00,83.85,83.94,83.84,83.93,94300.0,58.0085,58.0708,58.0016,58.0639,94300.0
2005-09-23 15:10:00,83.91,83.94,83.79,83.81,128100.0,58.0501,58.0708,57.967,57.9809,128100.0
2005-09-23 15:15:00,83.81,83.9,83.7,83.85,130300.0,57.9809,58.0431,57.9048,58.0085,130300.0
2005-09-23 15:20:00,83.85,83.86,83.68,83.71,211200.0,58.0085,58.0155,57.8909,57.9117,211200.0
2005-09-23 15:25:00,83.71,83.74,83.58,83.58,79000.0,57.9117,57.9324,57.8218,57.8218,79000.0
2005-09-23 15:30:00,83.6,83.66,83.45,83.56,99100.0,57.8356,57.8771,57.7318,57.8079,99100.0
2005-09-23 15:35:00,83.55,83.6,83.46,83.53,110500.0,57.801,57.8356,57.7387,57.7872,110500.0
2005-09-23 15:40:00,83.53,83.56,83.4,83.43,95400.0,57.7872,57.8079,57.6972,57.718,95400.0
2005-09-23 15:45:00,83.43,83.46,83.27,83.42,202600.0,57.718,57.7387,57.6073,57.7111,202600.0
2005-09-23 15:50:00,83.41,83.42,83.33,83.39,111500.0,57.7041,57.7111,57.6488,57.6903,111500.0
2005-09-23 15:55:00,83.4,83.4,83.22,83.3,206200.0,57.6972,57.6972,57.5727,57.628,206200.0
2005-09-26 09:30:00,83.58,84.12,83.5,84.07,496800.0,57.8218,58.1953,57.7664,58.1607,496800.0
2005-09-26 09:35:00,84.07,84.3,83.93,83.96,206600.0,58.1607,58.3199,58.0639,58.0846,206600.0
2005-09-26 09:40:00,83.96,84.03,83.63,83.86,165000.0,58.0846,58.1331,57.8563,58.0155,165000.0
2005-09-26 09:45:00,83.86,83.9,83.71,83.85,103100.0,58.0155,58.0431,57.9117,58.0085,103100.0
2005-09-26 09:50:00,83.84,83.9,83.31,83.8,181400.0,58.0016,58.0431,57.635,57.974,181400.0
2005-09-26 09:55:00,83.78,83.82,83.38,83.55,152000.0,57.9601,57.9878,57.6834,57.801,152000.0
2005-09-26 10:00:00,83.55,83.66,83.35,83.46,179600.0,57.801,57.8771,57.6626,57.7387,179600.0
2005-09-26 10:05:00,83.45,83.58,83.38,83.5,152200.0,57.7318,57.8218,57.6834,57.7664,152200.0
2005-09-26 10:10:00,83.49,83.65,83.47,83.59,130400.0,57.7595,57.8702,57.7457,57.8287,130400.0
2005-09-26 10:15:00,83.58,83.71,83.45,83.49,123400.0,57.8218,57.9117,57.7318,57.7595,123400.0
2005-09-26 10:20:00,83.48,83.58,83.45,83.54,83100.0,57.7526,57.8218,57.7318,57.7941,83100.0
2005-09-26 10:25:00,83.55,83.6,83.39,83.39,92100.0,57.801,57.8356,57.6903,57.6903,92100.0
2005-09-26 10:30:00,83.39,83.54,83.38,83.46,57100.0,57.6903,57.7941,57.6834,57.7387,57100.0
2005-09-26 10:35:00,83.46,83.46,83.2,83.25,140700.0,57.7387,57.7387,57.5589,57.5935,140700.0
2005-09-26 10:40:00,83.26,83.45,83.24,83.27,193500.0,57.6004,57.7318,57.5865,57.6073,193500.0
2005-09-26 10:45:00,83.27,83.31,82.9,83.02,212500.0,57.6073,57.635,57.3513,57.4343,212500.0
2005-09-26 10:50:00,83.0,83.12,82.97,83.04,139100.0,57.4205,57.5035,57.3997,57.4482,139100.0
2005-09-26 10:55:00,83.05,83.05,82.86,82.88,100600.0,57.4551,57.4551,57.3236,57.3375,100600.0
2005-09-26 11:00:00,82.88,83.03,82.88,82.98,74200.0,57.3375,57.4413,57.3375,57.4067,74200.0
2005-09-26 11:05:00,82.97,83.0,82.69,82.75,132600.0,57.3997,57.4205,57.206,57.2476,132600.0
2005-09-26 11:10:00,82.73,82.98,82.73,82.94,106300.0,57.2337,57.4067,57.2337,57.379,106300.0
2005-09-26 11:15:00,82.94,83.03,82.74,82.86,91600.0,57.379,57.4413,57.2406,57.3236,91600.0
2005-09-26 11:20:00,82.86,82.87,82.71,82.74,73100.0,57.3236,57.3306,57.2199,57.2406,73100.0
2005-09-26 11:25:00,82.73,82.76,82.65,82.74,87500.0,57.2337,57.2545,57.1784,57.2406,87500.0
2005-09-26 11:30:00,82.73,82.84,82.67,82.76,55600.0,57.2337,57.3098,57.1922,57.2545,55600.0
2005-09-26 11:35:00,82.77,82.82,82.7,82.75,40900.0,57.2614,57.296,57.213,57.2476,40900.0
2005-09-26 11:40:00,82.75,82.8,82.74,82.79,47400.0,57.2476,57.2821,57.2406,57.2752,47400.0
2005-09-26 11:45:00,82.78,82.8,82.73,82.76,71600.0,57.2683,57.2821,57.2337,57.2545,71600.0
2005-09-26 11:50:00,82.74,82.76,82.56,82.57,62300.0,57.2406,57.2545,57.1161,57.123,62300.0
2005-09-26 11:55:00,82.56,82.56,82.42,82.53,107000.0,57.1161,57.1161,57.0193,57.0954,107000.0
2005-09-26 12:00:00,82.54,82.55,82.48,82.54,56500.0,57.1023,57.1092,57.0608,57.1023,56500.0
2005-09-26 12:05:00,82.54,82.6,82.46,82.51,78000.0,57.1023,57.1438,57.0469,57.0815,78000.0
2005-09-26 12:10:00,82.52,82.63,82.45,82.45,143700.0,57.0884,57.1645,57.04,57.04,143700.0
2005-09-26 12:15:00,82.45,82.45,82.21,82.33,128000.0,57.04,57.04,56.874,56.957,128000.0
2005-09-26 12:20:00,82.33,82.41,82.26,82.3,97200.0,56.957,57.0123,56.9086,56.9362,97200.0
2005-09-26 12:25:00,82.29,82.32,82.26,82.29,73600.0,56.9293,56.9501,56.9086,56.9293,73600.0
2005-09-26 12:30:00,82.29,82.3,82.14,82.14,74900.0,56.9293,56.9362,56.8255,56.8255,74900.0
2005-09-26 12:35:00,82.14,82.37,82.09,82.37,120200.0,56.8255,56.9847,56.791,56.9847,120200.0
2005-09-26 12:40:00,82.37,82.42,82.24,82.3,94500.0,56.9847,57.0193,56.8947,56.9362,94500.0
2005-09-26 12:45:00,82.3,82.4,82.2,82.21,111800.0,56.9362,57.0054,56.8671,56.874,111800.0
2005-09-26 12:50:00,82.19,82.35,82.1,82.24,84400.0,56.8601,56.9708,56.7979,56.8947,84400.0
2005-09-26 12:55:00,82.24,82.3,82.16,82.27,64300.0,56.8947,56.9362,56.8394,56.9155,64300.0
2005-09-26 13:00:00,82.25,82.43,82.25,82.35,51800.0,56.9016,57.0262,56.9016,56.9708,51800.0
2005-09-26 13:05:00,82.35,82.4,82.32,82.35,59300.0,56.9708,57.0054,56.9501,56.9708,59300.0
2005-09-26 13:10:00,82.35,82.57,82.32,82.44,83200.0,56.9708,57.123,56.9501,57.0331,83200.0
2005-09-26 13:15:00,82.43,82.51,82.38,82.5,78900.0,57.0262,57.0815,56.9916,57.0746,78900.0
2005-09-26 13:20:00,82.49,82.49,82.24,82.31,120500.0,57.0677,57.0677,56.8947,56.9432,120500.0
2005-09-26 13:25:00,82.29,82.36,82.09,82.1,76700.0,56.9293,56.9777,56.791,56.7979,76700.0
2005-09-26 13:30:00,82.09,82.1,81.8,81.8,313300.0,56.791,56.7979,56.5903,56.5903,313300.0
2005-09-26 13:35:00,81.79,81.87,81.67,81.74,296900.0,56.5834,56.6388,56.5004,56.5488,296900.0
2005-09-26 13:40:00,81.74,81.85,81.71,81.72,57500.0,56.5488,56.6249,56.5281,56.535,57500.0
2005-09-26 13:45:00,81.72,81.8,81.6,81.75,130000.0,56.535,56.5903,56.452,56.5557,130000.0
2005-09-26 13:50:00,81.75,81.77,81.55,81.65,141200.0,56.5557,56.5696,56.4174,56.4866,141200.0
2005-09-26 13:55:00,81.65,81.81,81.6,81.75,110500.0,56.4866,56.5972,56.452,56.5557,110500.0
2005-09-26 14:00:00,81.75,81.79,81.64,81.7,71100.0,56.5557,56.5834,56.4796,56.5211,71100.0
2005-09-26 14:05:00,81.7,81.81,81.7,81.75,70500.0,56.5211,56.5972,56.5211,56.5557,70500.0
2005-09-26 14:10:00,81.74,81.84,81.7,81.71,153600.0,56.5488,56.618,56.5211,56.5281,153600.0
2005-09-26 14:15:00,81.71,81.71,81.4,81.47,196200.0,56.5281,56.5281,56.3136,56.362,196200.0
2005-09-26 14:20:00,81.48,81.57,81.25,81.51,198200.0,56.3689,56.4312,56.2098,56.3897,198200.0
2005-09-26 14:25:00,81.5,81.75,81.5,81.57,58000.0,56.3828,56.5557,56.3828,56.4312,58000.0
2005-09-26 14:30:00,81.56,81.57,81.38,81.48,87600.0,56.4243,56.4312,56.2998,56.3689,87600.0
2005-09-26 14:35:00,81.48,81.61,81.43,81.52,60100.0,56.3689,56.4589,56.3344,56.3966,60100.0
2005-09-26 14:40:00,81.52,81.52,81.2,81.22,192600.0,56.3966,56.3966,56.1752,56.1891,192600.0
2005-09-26 14:45:00,81.23,81.75,81.21,81.74,146500.0,56.196,56.5557,56.1822,56.5488,146500.0
2005-09-26 14:50:00,81.74,81.86,81.7,81.75,238800.0,56.5488,56.6318,56.5211,56.5557,238800.0
2005-09-26 14:55:00,81.75,81.98,81.75,81.9,225400.0,56.5557,56.7149,56.5557,56.6595,225400.0
2005-09-26 15:00:00,81.9,82.07,81.88,81.93,156500.0,56.6595,56.7771,56.6457,56.6803,156500.0
2005-09-26 15:05:00,81.93,82.06,81.91,82.01,147600.0,56.6803,56.7702,56.6664,56.7356,147600.0
2005-09-26 15:10:00,82.02,82.06,81.89,81.9,155000.0,56.7425,56.7702,56.6526,56.6595,155000.0
2005-09-26 15:15:00,81.9,81.98,81.89,81.93,107100.0,56.6595,56.7149,56.6526,56.6803,107100.0
2005-09-26 15:20:00,81.94,82.07,81.91,81.95,131600.0,56.6872,56.7771,56.6664,56.6941,131600.0
2005-09-26 15:25:00,81.94,81.98,81.81,81.86,92400.0,56.6872,56.7149,56.5972,56.6318,92400.0
2005-09-26 15:30:00,81.86,82.05,81.78,81.99,77500.0,56.6318,56.7633,56.5765,56.7218,77500.0
2005-09-26 15:35:00,81.99,82.06,81.96,82.0,123800.0,56.7218,56.7702,56.701,56.7287,123800.0
2005-09-26 15:40:00,81.99,82.01,81.88,82.0,172800.0,56.7218,56.7356,56.6457,56.7287,172800.0
2005-09-26 15:45:00,82.0,82.11,81.97,82.0,174500.0,56.7287,56.8048,56.7079,56.7287,174500.0
2005-09-26 15:50:00,82.01,82.06,81.95,82.03,165700.0,56.7356,56.7702,56.6941,56.7494,165700.0
2005-09-26 15:55:00,82.02,82.12,81.95,82.05,148000.0,56.7425,56.8117,56.6941,56.7633,148000.0
2005-09-27 09:30:00,82.24,82.32,81.83,81.83,272400.0,56.8947,56.9501,56.6111,56.6111,272400.0
2005-09-27 09:35:00,81.84,81.95,81.83,81.84,114600.0,56.618,56.6941,56.6111,56.618,114600.0
2005-09-27 09:40:00,81.84,82.02,81.79,81.8,158200.0,56.618,56.7425,56.5834,56.5903,158200.0
2005-09-27 09:45:00,81.8,81.82,81.38,81.51,170700.0,56.5903,56.6042,56.2998,56.3897,170700.0
2005-09-27 09:50:00,81.51,81.72,81.49,81.55,124000.0,56.3897,56.535,56.3759,56.4174,124000.0
2005-09-27 09:55:00,81.59,81.66,81.45,81.54,155100.0,56.445,56.4935,56.3482,56.4105,155100.0
2005-09-27 10:00:00,81.54,81.54,81.1,81.15,232300.0,56.4105,56.4105,56.1061,56.1406,232300.0
2005-09-27 10:05:00,81.16,81.21,80.57,80.86,606500.0,56.1476,56.1822,55.7394,55.94,606500.0
2005-09-27 10:10:00,80.87,81.0,80.66,80.72,291600.0,55.9469,56.0369,55.8017,55.8432,291600.0
2005-09-27 10:15:00,80.73,81.05,80.71,81.01,153300.0,55.8501,56.0715,55.8363,56.0438,153300.0
2005-09-27 10:20:00,81.01,81.25,80.85,80.89,248700.0,56.0438,56.2098,55.9331,55.9608,248700.0
2005-09-27 10:25:00,80.88,81.02,80.75,80.81,320500.0,55.9539,56.0507,55.8639,55.9054,320500.0
2005-09-27 10:30:00,80.8,80.87,80.57,80.57,144000.0,55.8985,55.9469,55.7394,55.7394,144000.0
2005-09-27 10:35:00,80.58,81.45,80.33,80.4,306800.0,55.7463,56.3482,55.5734,55.6218,306800.0
2005-09-27 10:40:00,80.36,80.45,80.28,80.41,233100.0,55.5941,55.6564,55.5388,55.6287,233100.0
2005-09-27 10:45:00,80.4,81.0,80.1,80.21,198600.0,55.6218,56.0369,55.4142,55.4903,198600.0
2005-09-27 10:50:00,80.2,80.33,80.18,80.3,146600.0,55.4834,55.5734,55.4696,55.5526,146600.0
2005-09-27 10:55:00,80.3,80.35,80.17,80.28,239900.0,55.5526,55.5872,55.4627,55.5388,239900.0
2005-09-27 11:00:00,80.28,80.4,80.22,80.39,185100.0,55.5388,55.6218,55.4973,55.6149,185100.0
2005-09-27 11:05:00,80.39,80.56,80.31,80.4,111300.0,55.6149,55.7325,55.5595,55.6218,111300.0
2005-09-27 11:10:00,80.4,80.62,80.39,80.42,169100.0,55.6218,55.774,55.6149,55.6356,169100.0
2005-09-27 11:15:00,80.43,80.45,80.32,80.43,57100.0,55.6425,55.6564,55.5664,55.6425,57100.0
2005-09-27 11:20:00,80.44,80.73,80.43,80.7,122100.0,55.6495,55.8501,55.6425,55.8293,122100.0
2005-09-27 11:25:00,80.73,80.75,80.4,80.58,113700.0,55.8501,55.8639,55.6218,55.7463,113700.0
2005-09-27 11:30:00,80.56,80.61,80.54,80.56,213000.0,55.7325,55.7671,55.7186,55.7325,213000.0
2005-09-27 11:35:00,80.57,80.65,80.51,80.57,154200.0,55.7394,55.7947,55.6979,55.7394,154200.0
2005-09-27 11:40:00,80.6,80.73,80.59,80.66,208600.0,55.7602,55.8501,55.7532,55.8017,208600.0
2005-09-27 11:45:00,80.66,80.81,80.66,80.78,128700.0,55.8017,55.9054,55.8017,55.8847,128700.0
2005-09-27 11:50:00,80.76,80.78,80.69,80.74,123900.0,55.8708,55.8847,55.8224,55.857,123900.0
2005-09-27 11:55:00,80.77,80.79,80.67,80.67,64100.0,55.8778,55.8916,55.8086,55.8086,64100.0
2005-09-27 12:00:00,80.69,80.75,80.55,80.71,116100.0,55.8224,55.8639,55.7256,55.8363,116100.0
2005-09-27 12:05:00,80.72,80.74,80.5,80.52,85500.0,55.8432,55.857,55.691,55.7048,85500.0
2005-09-27 12:10:00,80.52,80.56,80.47,80.52,63300.0,55.7048,55.7325,55.6702,55.7048,63300.0
2005-09-27 12:15:00,80.54,80.55,80.48,80.5,47000.0,55.7186,55.7256,55.6771,55.691,47000.0
2005-09-27 12:20:00,80.5,80.6,80.49,80.57,72500.0,55.691,55.7602,55.6841,55.7394,72500.0
2005-09-27 12:25:00,80.55,80.64,80.55,80.64,57800.0,55.7256,55.7878,55.7256,55.7878,57800.0
2005-09-27 12:30:00,80.63,80.64,80.58,80.6,86100.0,55.7809,55.7878,55.7463,55.7602,86100.0
2005-09-27 12:35:00,80.6,80.73,80.59,80.67,58300.0,55.7602,55.8501,55.7532,55.8086,58300.0
2005-09-27 12:40:00,80.67,80.9,80.66,80.9,72300.0,55.8086,55.9677,55.8017,55.9677,72300.0
2005-09-27 12:45:00,80.9,80.9,80.67,80.87,116300.0,55.9677,55.9677,55.8086,55.9469,116300.0
2005-09-27 12:50:00,80.87,80.87,80.69,80.75,48800.0,55.9469,55.9469,55.8224,55.8639,48800.0
2005-09-27 12:55:00,80.75,80.82,80.67,80.67,57300.0,55.8639,55.9124,55.8086,55.8086,57300.0
2005-09-27 13:00:00,80.67,80.9,80.65,80.76,148200.0,55.8086,55.9677,55.7947,55.8708,148200.0
2005-09-27 13:05:00,80.76,80.83,80.71,80.8,53400.0,55.8708,55.9193,55.8363,55.8985,53400.0
2005-09-27 13:10:00,80.8,80.8,80.69,80.7,33300.0,55.8985,55.8985,55.8224,55.8293,33300.0
2005-09-27 13:15:00,80.68,80.69,80.53,80.59,60300.0,55.8155,55.8224,55.7117,55.7532,60300.0
2005-09-27 13:20:00,80.58,80.58,80.32,80.36,177700.0,55.7463,55.7463,55.5664,55.5941,177700.0
2005-09-27 13:25:00,80.34,80.54,80.25,80.54,83600.0,55.5803,55.7186,55.518,55.7186,83600.0
2005-09-27 13:30:00,80.54,80.61,80.48,80.61,49800.0,55.7186,55.7671,55.6771,55.7671,49800.0
2005-09-27 13:35:00,80.61,80.78,80.6,80.78,96600.0,55.7671,55.8847,55.7602,55.8847,96600.0
2005-09-27 13:40:00,80.78,80.78,80.65,80.66,38800.0,55.8847,55.8847,55.7947,55.8017,38800.0
2005-09-27 13:45:00,80.68,80.68,80.58,80.59,32100.0,55.8155,55.8155,55.7463,55.7532,32100.0
2005-09-27 13:50:00,80.58,80.7,80.56,80.68,45900.0,55.7463,55.8293,55.7325,55.8155,45900.0
2005-09-27 13:55:00,80.65,80.71,80.59,80.65,62700.0,55.7947,55.8363,55.7532,55.7947,62700.0
2005-09-27 14:00:00,80.65,80.8,80.64,80.75,134400.0,55.7947,55.8985,55.7878,55.8639,134400.0
2005-09-27 14:05:00,80.74,80.78,80.68,80.7,83800.0,55.857,55.8847,55.8155,55.8293,83800.0
2005-09-27 14:10:00,80.69,80.75,80.69,80.71,52800.0,55.8224,55.8639,55.8224,55.8363,52800.0
2005-09-27 14:15:00,80.71,80.73,80.62,80.66,34100.0,55.8363,55.8501,55.774,55.8017,34100.0
2005-09-27 14:20:00,80.67,80.67,80.46,80.52,49900.0,55.8086,55.8086,55.6633,55.7048,49900.0
2005-09-27 14:25:00,80.52,80.58,80.48,80.52,131100.0,55.7048,55.7463,55.6771,55.7048,131100.0
2005-09-27 14:30:00,80.52,80.53,80.45,80.46,83600.0,55.7048,55.7117,55.6564,55.6633,83600.0
2005-09-27 14:35:00,80.46,80.5,80.3,80.3,71800.0,55.6633,55.691,55.5526,55.5526,71800.0
2005-09-27 14:40:00,80.31,80.41,80.25,80.28,77500.0,55.5595,55.6287,55.518,55.5388,77500.0
2005-09-27 14:45:00,80.28,80.45,80.26,80.44,125800.0,55.5388,55.6564,55.5249,55.6495,125800.0
2005-09-27 14:50:00,80.44,80.55,80.36,80.5,133000.0,55.6495,55.7256,55.5941,55.691,133000.0
2005-09-27 14:55:00,80.5,80.64,80.48,80.56,167400.0,55.691,55.7878,55.6771,55.7325,167400.0
2005-09-27 15:00:00,80.57,80.8,80.55,80.69,209000.0,55.7394,55.8985,55.7256,55.8224,209000.0
2005-09-27 15:05:00,80.67,80.72,80.63,80.7,194200.0,55.8086,55.8432,55.7809,55.8293,194200.0
2005-09-27 15:10:00,80.7,80.78,80.68,80.69,94400.0,55.8293,55.8847,55.8155,55.8224,94400.0
2005-09-27 15:15:00,80.69,80.72,80.55,80.62,110900.0,55.8224,55.8432,55.7256,55.774,110900.0
2005-09-27 15:20:00,80.62,80.65,80.55,80.64,114500.0,55.774,55.7947,55.7256,55.7878,114500.0
2005-09-27 15:25:00,80.65,80.66,80.61,80.62,113500.0,55.7947,55.8017,55.7671,55.774,113500.0
2005-09-27 15:30:00,80.61,80.61,80.43,80.55,143100.0,55.7671,55.7671,55.6425,55.7256,143100.0
2005-09-27 15:35:00,80.55,80.55,80.25,80.26,164400.0,55.7256,55.7256,55.518,55.5249,164400.0
2005-09-27 15:40:00,80.27,80.3,79.8,79.89,582400.0,55.5319,55.5526,55.2067,55.269,582400.0
2005-09-27 15:45:00,79.9,80.1,79.83,80.04,404900.0,55.2759,55.4142,55.2275,55.3727,404900.0
2005-09-27 15:50:00,80.04,80.15,79.81,80.11,512800.0,55.3727,55.4488,55.2136,55.4212,512800.0
2005-09-27 15:55:00,80.12,80.14,79.91,79.92,345900.0,55.4281,55.4419,55.2828,55.2897,345900.0
2005-09-28 09:30:00,80.09,80.47,79.99,80.21,343900.0,55.4073,55.6702,55.3381,55.4903,343900.0
2005-09-28 09:35:00,80.21,80.36,80.16,80.27,232200.0,55.4903,55.5941,55.4558,55.5319,232200.0
2005-09-28 09:40:00,80.26,80.33,80.16,80.17,163000.0,55.5249,55.5734,55.4558,55.4627,163000.0
2005-09-28 09:45:00,80.18,80.25,79.79,79.87,202500.0,55.4696,55.518,55.1998,55.2551,202500.0
2005-09-28 09:50:00,79.87,80.04,79.85,79.91,154400.0,55.2551,55.3727,55.2413,55.2828,154400.0
2005-09-28 09:55:00,79.92,80.1,79.71,79.95,194200.0,55.2897,55.4142,55.1444,55.3105,194200.0
2005-09-28 10:00:00,79.95,79.97,79.8,79.82,81700.0,55.3105,55.3243,55.2067,55.2205,81700.0
2005-09-28 10:05:00,79.83,79.83,79.49,79.51,262300.0,55.2275,55.2275,54.9922,55.0061,262300.0
2005-09-28 10:10:00,79.5,79.56,79.3,79.5,196800.0,54.9992,55.0407,54.8608,54.9992,196800.0
2005-09-28 10:15:00,79.49,79.53,79.28,79.37,184900.0,54.9922,55.0199,54.847,54.9092,184900.0
2005-09-28 10:20:00,79.4,79.67,79.25,79.36,228800.0,54.93,55.1168,54.8262,54.9023,228800.0
2005-09-28 10:25:00,79.37,79.7,79.34,79.58,171900.0,54.9092,55.1375,54.8885,55.0545,171900.0
2005-09-28 10:30:00,79.59,80.1,79.57,79.99,302100.0,55.0614,55.4142,55.0476,55.3381,302100.0
2005-09-28 10:35:00,80.0,80.75,80.0,80.44,314600.0,55.3451,55.8639,55.3451,55.6495,314600.0
2005-09-28 10:40:00,80.44,80.6,80.22,80.23,155800.0,55.6495,55.7602,55.4973,55.5042,155800.0
2005-09-28 10:45:00,80.23,80.38,80.2,80.29,126800.0,55.5042,55.608,55.4834,55.5457,126800.0
2005-09-28 10:50:00,80.27,80.5,80.23,80.48,137400.0,55.5319,55.691,55.5042,55.6771,137400.0
2005-09-28 10:55:00,80.5,80.55,80.3,80.52,170600.0,55.691,55.7256,55.5526,55.7048,170600.0
2005-09-28 11:00:00,80.52,80.55,80.33,80.37,109700.0,55.7048,55.7256,55.5734,55.601,109700.0
2005-09-28 11:05:00,80.38,80.43,80.27,80.28,92300.0,55.608,55.6425,55.5319,55.5388,92300.0
2005-09-28 11:10:00,80.27,80.29,79.95,80.14,92600.0,55.5319,55.5457,55.3105,55.4419,92600.0
2005-09-28 11:15:00,80.13,80.26,80.0,80.26,52900.0,55.435,55.5249,55.3451,55.5249,52900.0
2005-09-28 11:20:00,80.26,80.26,80.13,80.15,30000.0,55.5249,55.5249,55.435,55.4488,30000.0
2005-09-28 11:25:00,80.16,80.21,79.99,80.05,44400.0,55.4558,55.4903,55.3381,55.3797,44400.0
2005-09-28 11:30:00,80.05,80.13,79.88,79.91,88400.0,55.3797,55.435,55.262,55.2828,88400.0
2005-09-28 11:35:00,79.93,80.06,79.9,79.9,48700.0,55.2966,55.3866,55.2759,55.2759,48700.0
2005-09-28 11:40:00,79.9,79.93,79.7,79.74,84400.0,55.2759,55.2966,55.1375,55.1652,84400.0
2005-09-28 11:45:00,79.74,79.75,79.5,79.55,124200.0,55.1652,55.1721,54.9992,55.0337,124200.0
2005-09-28 11:50:00,79.56,79.86,79.5,79.74,92300.0,55.0407,55.2482,54.9992,55.1652,92300.0
2005-09-28 11:55:00,79.74,79.81,79.71,79.76,35300.0,55.1652,55.2136,55.1444,55.179,35300.0
2005-09-28 12:00:00,79.77,79.83,79.68,79.69,33900.0,55.1859,55.2275,55.1237,55.1306,33900.0
2005-09-28 12:05:00,79.71,79.77,79.58,79.6,80000.0,55.1444,55.1859,55.0545,55.0683,80000.0
2005-09-28 12:10:00,79.63,79.67,79.44,79.67,122700.0,55.0891,55.1168,54.9576,55.1168,122700.0
2005-09-28 12:15:00,79.66,79.7,79.5,79.56,63800.0,55.1098,55.1375,54.9992,55.0407,63800.0
2005-09-28 12:20:00,79.57,79.71,79.4,79.65,55500.0,55.0476,55.1444,54.93,55.1029,55500.0
2005-09-28 12:25:00,79.67,79.69,79.63,79.63,32600.0,55.1168,55.1306,55.0891,55.0891,32600.0
2005-09-28 12:30:00,79.63,79.65,79.6,79.63,34300.0,55.0891,55.1029,55.0683,55.0891,34300.0
2005-09-28 12:35:00,79.64,79.85,79.62,79.85,63200.0,55.096,55.2413,55.0822,55.2413,63200.0
2005-09-28 12:40:00,79.86,80.03,79.83,79.99,128500.0,55.2482,55.3658,55.2275,55.3381,128500.0
2005-09-28 12:45:00,79.99,80.0,79.95,80.0,73700.0,55.3381,55.3451,55.3105,55.3451,73700.0
2005-09-28 12:50:00,80.0,80.03,79.81,79.9,43000.0,55.3451,55.3658,55.2136,55.2759,43000.0
2005-09-28 12:55:00,79.89,79.91,79.82,79.88,14600.0,55.269,55.2828,55.2205,55.262,14600.0
2005-09-28 13:00:00,79.87,79.91,79.82,79.86,24600.0,55.2551,55.2828,55.2205,55.2482,24600.0
2005-09-28 13:05:00,79.87,80.09,79.87,79.91,64900.0,55.2551,55.4073,55.2551,55.2828,64900.0
2005-09-28 13:10:00,79.9,80.03,79.85,80.0,57100.0,55.2759,55.3658,55.2413,55.3451,57100.0
2005-09-28 13:15:00,80.0,80.08,79.97,80.04,61100.0,55.3451,55.4004,55.3243,55.3727,61100.0
2005-09-28 13:20:00,80.05,80.18,79.98,80.01,80100.0,55.3797,55.4696,55.3312,55.352,80100.0
2005-09-28 13:25:00,80.01,80.04,79.97,80.0,48300.0,55.352,55.3727,55.3243,55.3451,48300.0
2005-09-28 13:30:00,79.99,80.0,79.95,79.96,77700.0,55.3381,55.3451,55.3105,55.3174,77700.0
2005-09-28 13:35:00,79.96,80.07,79.94,80.04,54200.0,55.3174,55.3935,55.3036,55.3727,54200.0
2005-09-28 13:40:00,80.03,80.23,80.02,80.08,84700.0,55.3658,55.5042,55.3589,55.4004,84700.0
2005-09-28 13:45:00,80.07,80.17,80.03,80.09,67200.0,55.3935,55.4627,55.3658,55.4073,67200.0
2005-09-28 13:50:00,80.08,80.21,80.08,80.19,60300.0,55.4004,55.4903,55.4004,55.4765,60300.0
2005-09-28 13:55:00,80.19,80.2,80.13,80.2,56100.0,55.4765,55.4834,55.435,55.4834,56100.0
2005-09-28 14:00:00,80.2,80.33,80.05,80.23,214800.0,55.4834,55.5734,55.3797,55.5042,214800.0
2005-09-28 14:05:00,80.22,80.23,80.1,80.11,30100.0,55.4973,55.5042,55.4142,55.4212,30100.0
2005-09-28 14:10:00,80.1,80.22,80.09,80.12,71200.0,55.4142,55.4973,55.4073,55.4281,71200.0
2005-09-28 14:15:00,80.11,80.11,80.04,80.1,46900.0,55.4212,55.4212,55.3727,55.4142,46900.0
2005-09-28 14:20:00,80.11,80.18,80.08,80.18,56200.0,55.4212,55.4696,55.4004,55.4696,56200.0
2005-09-28 14:25:00,80.19,80.34,80.05,80.25,169300.0,55.4765,55.5803,55.3797,55.518,169300.0
2005-09-28 14:30:00,80.24,80.31,80.17,80.26,98400.0,55.5111,55.5595,55.4627,55.5249,98400.0
2005-09-28 14:35:00,80.26,80.32,80.21,80.22,95200.0,55.5249,55.5664,55.4903,55.4973,95200.0
2005-09-28 14:40:00,80.22,80.3,80.12,80.22,55300.0,55.4973,55.5526,55.4281,55.4973,55300.0
2005-09-28 14:45:00,80.21,80.27,80.14,80.21,37600.0,55.4903,55.5319,55.4419,55.4903,37600.0
2005-09-28 14:50:00,80.22,80.25,80.19,80.24,33200.0,55.4973,55.518,55.4765,55.5111,33200.0
2005-09-28 14:55:00,80.24,80.27,80.12,80.19,52200.0,55.5111,55.5319,55.4281,55.4765,52200.0
2005-09-28 15:00:00,80.17,80.18,80.04,80.05,90300.0,55.4627,55.4696,55.3727,55.3797,90300.0
2005-09-28 15:05:00,80.06,80.13,79.94,80.04,165700.0,55.3866,55.435,55.3036,55.3727,165700.0
2005-09-28 15:10:00,80.03,80.04,79.96,79.98,145300.0,55.3658,55.3727,55.3174,55.3312,145300.0
2005-09-28 15:15:00,79.95,80.02,79.75,79.76,68300.0,55.3105,55.3589,55.1721,55.179,68300.0
2005-09-28 15:20:00,79.77,79.85,79.74,79.75,55600.0,55.1859,55.2413,55.1652,55.1721,55600.0
2005-09-28 15:25:00,79.75,79.82,79.72,79.76,82200.0,55.1721,55.2205,55.1514,55.179,82200.0
2005-09-28 15:30:00,79.77,79.99,79.73,79.93,99300.0,55.1859,55.3381,55.1583,55.2966,99300.0
2005-09-28 15:35:00,79.93,80.0,79.9,79.9,41300.0,55.2966,55.3451,55.2759,55.2759,41300.0
2005-09-28 15:40:00,79.91,79.91,79.73,79.83,66800.0,55.2828,55.2828,55.1583,55.2275,66800.0
2005-09-28 15:45:00,79.83,79.98,79.76,79.96,124600.0,55.2275,55.3312,55.179,55.3174,124600.0
2005-09-28 15:50:00,79.98,80.0,79.84,79.97,129400.0,55.3312,55.3451,55.2344,55.3243,129400.0
2005-09-28 15:55:00,79.96,80.01,79.83,79.83,261300.0,55.3174,55.352,55.2275,55.2275,261300.0
2005-09-29 09:30:00,80.0,80.17,79.83,80.0,179900.0,55.3451,55.4627,55.2275,55.3451,179900.0
2005-09-29 09:35:00,80.0,80.0,79.56,79.58,127500.0,55.3451,55.3451,55.0407,55.0545,127500.0
2005-09-29 09:40:00,79.56,79.61,79.34,79.36,167000.0,55.0407,55.0753,54.8885,54.9023,167000.0
2005-09-29 09:45:00,79.34,79.91,79.32,79.88,215900.0,54.8885,55.2828,54.8746,55.262,215900.0
2005-09-29 09:50:00,79.88,80.15,79.75,80.11,188900.0,55.262,55.4488,55.1721,55.4212,188900.0
2005-09-29 09:55:00,80.11,80.35,79.74,79.84,225000.0,55.4212,55.5872,55.1652,55.2344,225000.0
2005-09-29 10:00:00,79.79,80.07,79.69,79.95,162200.0,55.1998,55.3935,55.1306,55.3105,162200.0
2005-09-29 10:05:00,79.95,80.0,79.76,79.95,103200.0,55.3105,55.3451,55.179,55.3105,103200.0
2005-09-29 10:10:00,79.95,79.96,79.75,79.79,77900.0,55.3105,55.3174,55.1721,55.1998,77900.0
2005-09-29 10:15:00,79.79,79.84,79.6,79.81,98700.0,55.1998,55.2344,55.0683,55.2136,98700.0
2005-09-29 10:20:00,79.79,79.84,79.73,79.77,37300.0,55.1998,55.2344,55.1583,55.1859,37300.0
2005-09-29 10:25:00,79.79,80.07,79.79,80.01,153800.0,55.1998,55.3935,55.1998,55.352,153800.0
2005-09-29 10:30:00,80.0,80.0,79.68,79.8,112000.0,55.3451,55.3451,55.1237,55.2067,112000.0
2005-09-29 10:35:00,79.8,80.02,79.78,79.92,122000.0,55.2067,55.3589,55.1929,55.2897,122000.0
2005-09-29 10:40:00,79.94,79.99,79.84,79.91,61600.0,55.3036,55.3381,55.2344,55.2828,61600.0
2005-09-29 10:45:00,79.91,80.05,79.78,79.92,82900.0,55.2828,55.3797,55.1929,55.2897,82900.0
2005-09-29 10:50:00,79.95,80.0,79.85,79.87,70100.0,55.3105,55.3451,55.2413,55.2551,70100.0
2005-09-29 10:55:00,79.88,79.89,79.47,79.49,142000.0,55.262,55.269,54.9784,54.9922,142000.0
2005-09-29 11:00:00,79.47,79.7,79.47,79.69,60000.0,54.9784,55.1375,54.9784,55.1306,60000.0
2005-09-29 11:05:00,79.69,79.7,79.42,79.59,119200.0,55.1306,55.1375,54.9438,55.0614,119200.0
2005-09-29 11:10:00,79.62,79.78,79.5,79.77,53900.0,55.0822,55.1929,54.9992,55.1859,53900.0
2005-09-29 11:15:00,79.77,79.79,79.62,79.78,41800.0,55.1859,55.1998,55.0822,55.1929,41800.0
2005-09-29 11:20:00,79.78,79.9,79.69,79.79,73900.0,55.1929,55.2759,55.1306,55.1998,73900.0
2005-09-29 11:25:00,79.82,79.82,79.38,79.42,87500.0,55.2205,55.2205,54.9161,54.9438,87500.0
2005-09-29 11:30:00,79.42,79.5,79.4,79.44,46500.0,54.9438,54.9992,54.93,54.9576,46500.0
2005-09-29 11:35:00,79.48,79.56,79.45,79.53,38600.0,54.9853,55.0407,54.9646,55.0199,38600.0
2005-09-29 11:40:00,79.53,79.59,79.45,79.49,50900.0,55.0199,55.0614,54.9646,54.9922,50900.0
2005-09-29 11:45:00,79.48,79.66,79.4,79.61,61100.0,54.9853,55.1098,54.93,55.0753,61100.0
2005-09-29 11:50:00,79.62,80.0,79.61,79.84,159500.0,55.0822,55.3451,55.0753,55.2344,159500.0
2005-09-29 11:55:00,79.84,79.9,79.67,79.8,67700.0,55.2344,55.2759,55.1168,55.2067,67700.0
2005-09-29 12:00:00,79.8,79.88,79.75,79.79,99500.0,55.2067,55.262,55.1721,55.1998,99500.0
2005-09-29 12:05:00,79.77,79.82,79.58,79.64,68700.0,55.1859,55.2205,55.0545,55.096,68700.0
2005-09-29 12:10:00,79.65,79.71,79.58,79.58,68400.0,55.1029,55.1444,55.0545,55.0545,68400.0
2005-09-29 12:15:00,79.6,79.6,79.42,79.45,71200.0,55.0683,55.0683,54.9438,54.9646,71200.0
2005-09-29 12:20:00,79.42,79.55,79.4,79.44,28900.0,54.9438,55.0337,54.93,54.9576,28900.0
2005-09-29 12:25:00,79.45,79.5,79.4,79.46,73900.0,54.9646,54.9992,54.93,54.9715,73900.0
2005-09-29 12:30:00,79.47,79.48,79.36,79.36,62200.0,54.9784,54.9853,54.9023,54.9023,62200.0
2005-09-29 12:35:00,79.37,79.52,79.37,79.5,60300.0,54.9092,55.013,54.9092,54.9992,60300.0
2005-09-29 12:40:00,79.49,79.5,79.39,79.4,47500.0,54.9922,54.9992,54.9231,54.93,47500.0
2005-09-29 12:45:00,79.4,79.43,79.3,79.41,116100.0,54.93,54.9507,54.8608,54.9369,116100.0
2005-09-29 12:50:00,79.4,79.49,79.36,79.49,32100.0,54.93,54.9922,54.9023,54.9922,32100.0
2005-09-29 12:55:00,79.5,79.56,79.47,79.53,82300.0,54.9992,55.0407,54.9784,55.0199,82300.0
2005-09-29 13:00:00,79.53,79.6,79.5,79.6,64000.0,55.0199,55.0683,54.9992,55.0683,64000.0
2005-09-29 13:05:00,79.6,79.6,79.42,79.42,41500.0,55.0683,55.0683,54.9438,54.9438,41500.0
2005-09-29 13:10:00,79.42,79.54,79.39,79.49,124100.0,54.9438,55.0268,54.9231,54.9922,124100.0
2005-09-29 13:15:00,79.49,79.63,79.43,79.6,138200.0,54.9922,55.0891,54.9507,55.0683,138200.0
2005-09-29 13:20:00,79.59,79.79,79.52,79.65,94100.0,55.0614,55.1998,55.013,55.1029,94100.0
2005-09-29 13:25:00,79.64,79.72,79.57,79.58,58500.0,55.096,55.1514,55.0476,55.0545,58500.0
2005-09-29 13:30:00,79.58,79.67,79.5,79.59,88500.0,55.0545,55.1168,54.9992,55.0614,88500.0
2005-09-29 13:35:00,79.58,79.58,79.42,79.44,57400.0,55.0545,55.0545,54.9438,54.9576,57400.0
2005-09-29 13:40:00,79.43,79.47,79.37,79.45,51300.0,54.9507,54.9784,54.9092,54.9646,51300.0
2005-09-29 13:45:00,79.45,79.46,79.35,79.45,46000.0,54.9646,54.9715,54.8954,54.9646,46000.0
2005-09-29 13:50:00,79.45,79.45,79.38,79.41,45600.0,54.9646,54.9646,54.9161,54.9369,45600.0
2005-09-29 13:55:00,79.41,79.5,79.4,79.45,44100.0,54.9369,54.9992,54.93,54.9646,44100.0
2005-09-29 14:00:00,79.44,79.7,79.42,79.66,78000.0,54.9576,55.1375,54.9438,55.1098,78000.0
2005-09-29 14:05:00,79.68,79.71,79.51,79.61,108500.0,55.1237,55.1444,55.0061,55.0753,108500.0
2005-09-29 14:10:00,79.61,79.68,79.61,79.65,48900.0,55.0753,55.1237,55.0753,55.1029,48900.0
2005-09-29 14:15:00,79.65,79.82,79.64,79.8,63400.0,55.1029,55.2205,55.096,55.2067,63400.0
2005-09-29 14:20:00,79.79,79.9,79.73,79.89,53300.0,55.1998,55.2759,55.1583,55.269,53300.0
2005-09-29 14:25:00,79.9,79.94,79.8,79.94,63700.0,55.2759,55.3036,55.2067,55.3036,63700.0
2005-09-29 14:30:00,79.94,79.98,79.86,79.95,48300.0,55.3036,55.3312,55.2482,55.3105,48300.0
2005-09-29 14:35:00,79.96,80.0,79.92,79.97,112700.0,55.3174,55.3451,55.2897,55.3243,112700.0
2005-09-29 14:40:00,79.96,80.1,79.82,79.82,117000.0,55.3174,55.4142,55.2205,55.2205,117000.0
2005-09-29 14:45:00,79.82,79.84,79.63,79.64,77100.0,55.2205,55.2344,55.0891,55.096,77100.0
2005-09-29 14:50:00,79.64,79.79,79.62,79.65,35400.0,55.096,55.1998,55.0822,55.1029,35400.0
2005-09-29 14:55:00,79.67,79.86,79.66,79.82,43900.0,55.1168,55.2482,55.1098,55.2205,43900.0
2005-09-29 15:00:00,79.82,79.86,79.72,79.8,112500.0,55.2205,55.2482,55.1514,55.2067,112500.0
2005-09-29 15:05:00,79.8,79.86,79.75,79.84,66700.0,55.2067,55.2482,55.1721,55.2344,66700.0
2005-09-29 15:10:00,79.83,79.83,79.7,79.82,41200.0,55.2275,55.2275,55.1375,55.2205,41200.0
2005-09-29 15:15:00,79.81,79.95,79.72,79.9,114100.0,55.2136,55.3105,55.1514,55.2759,114100.0
2005-09-29 15:20:00,79.9,79.94,79.8,79.82,167800.0,55.2759,55.3036,55.2067,55.2205,167800.0
2005-09-29 15:25:00,79.84,79.95,79.8,79.85,86200.0,55.2344,55.3105,55.2067,55.2413,86200.0
2005-09-29 15:30:00,79.88,79.88,79.78,79.8,60800.0,55.262,55.262,55.1929,55.2067,60800.0
2005-09-29 15:35:00,79.79,79.8,79.63,79.68,68200.0,55.1998,55.2067,55.0891,55.1237,68200.0
2005-09-29 15:40:00,79.66,79.8,79.62,79.72,133100.0,55.1098,55.2067,55.0822,55.1514,133100.0
2005-09-29 15:45:00,79.71,79.79,79.68,79.75,75700.0,55.1444,55.1998,55.1237,55.1721,75700.0
2005-09-29 15:50:00,79.74,79.8,79.7,79.78,129900.0,55.1652,55.2067,55.1375,55.1929,129900.0
2005-09-29 15:55:00,79.77,79.79,79.73,79.78,237900.0,55.1859,55.1998,55.1583,55.1929,237900.0
2005-09-30 09:30:00,79.63,79.82,79.5,79.75,274200.0,55.0891,55.2205,54.9992,55.1721,274200.0
2005-09-30 09:35:00,79.75,79.92,79.36,79.48,149400.0,55.1721,55.2897,54.9023,54.9853,149400.0
2005-09-30 09:40:00,79.47,79.55,79.3,79.39,148300.0,54.9784,55.0337,54.8608,54.9231,148300.0
2005-09-30 09:45:00,79.39,79.59,79.35,79.48,105000.0,54.9231,55.0614,54.8954,54.9853,105000.0
2005-09-30 09:50:00,79.48,79.58,79.35,79.43,115300.0,54.9853,55.0545,54.8954,54.9507,115300.0
2005-09-30 09:55:00,79.43,79.62,79.4,79.47,84200.0,54.9507,55.0822,54.93,54.9784,84200.0
2005-09-30 10:00:00,79.48,79.59,79.03,79.06,184500.0,54.9853,55.0614,54.674,54.6948,184500.0
2005-09-30 10:05:00,79.07,79.22,79.02,79.03,144600.0,54.7017,54.8054,54.6671,54.674,144600.0
2005-09-30 10:10:00,79.03,79.04,78.44,78.77,505500.0,54.674,54.6809,54.2658,54.4941,505500.0
2005-09-30 10:15:00,78.79,78.81,78.56,78.75,209400.0,54.508,54.5218,54.3489,54.4803,209400.0
2005-09-30 10:20:00,78.75,78.75,78.22,78.44,303700.0,54.4803,54.4803,54.1136,54.2658,303700.0
2005-09-30 10:25:00,78.45,78.61,78.3,78.32,204300.0,54.2728,54.3834,54.169,54.1828,204300.0
2005-09-30 10:30:00,78.33,78.59,78.33,78.56,180600.0,54.1897,54.3696,54.1897,54.3489,180600.0
2005-09-30 10:35:00,78.57,78.72,78.46,78.69,102500.0,54.3558,54.4595,54.2797,54.4388,102500.0
2005-09-30 10:40:00,78.67,78.96,78.66,78.95,149600.0,54.425,54.6256,54.418,54.6187,149600.0
2005-09-30 10:45:00,78.91,79.01,78.85,79.0,93300.0,54.591,54.6602,54.5495,54.6533,93300.0
2005-09-30 10:50:00,78.99,79.1,78.88,79.08,86800.0,54.6463,54.7224,54.5702,54.7086,86800.0
2005-09-30 10:55:00,79.08,79.21,78.94,79.1,105400.0,54.7086,54.7985,54.6117,54.7224,105400.0
2005-09-30 11:00:00,79.11,79.11,78.88,79.04,114000.0,54.7293,54.7293,54.5702,54.6809,114000.0
2005-09-30 11:05:00,79.04,79.1,78.93,78.94,44800.0,54.6809,54.7224,54.6048,54.6117,44800.0
2005-09-30 11:10:00,78.94,78.96,78.85,78.92,59800.0,54.6117,54.6256,54.5495,54.5979,59800.0
2005-09-30 11:15:00,78.93,78.93,78.69,78.83,85300.0,54.6048,54.6048,54.4388,54.5356,85300.0
2005-09-30 11:20:00,78.84,78.89,78.59,78.65,74300.0,54.5426,54.5772,54.3696,54.4111,74300.0
2005-09-30 11:25:00,78.65,78.85,78.53,78.78,109700.0,54.4111,54.5495,54.3281,54.5011,109700.0
2005-09-30 11:30:00,78.78,78.8,78.75,78.75,46700.0,54.5011,54.5149,54.4803,54.4803,46700.0
2005-09-30 11:35:00,78.76,78.78,78.65,78.67,29700.0,54.4872,54.5011,54.4111,54.425,29700.0
2005-09-30 11:40:00,78.69,78.76,78.58,78.59,44700.0,54.4388,54.4872,54.3627,54.3696,44700.0
2005-09-30 11:45:00,78.6,78.6,78.58,78.6,79800.0,54.3765,54.3765,54.3627,54.3765,79800.0
2005-09-30 11:50:00,78.59,78.6,78.56,78.59,66500.0,54.3696,54.3765,54.3489,54.3696,66500.0
2005-09-30 11:55:00,78.59,78.72,78.5,78.64,83900.0,54.3696,54.4595,54.3073,54.4042,83900.0
2005-09-30 12:00:00,78.64,78.73,78.61,78.7,72500.0,54.4042,54.4665,54.3834,54.4457,72500.0
2005-09-30 12:05:00,78.68,78.7,78.66,78.67,134400.0,54.4319,54.4457,54.418,54.425,134400.0
2005-09-30 12:10:00,78.67,78.7,78.66,78.66,82300.0,54.425,54.4457,54.418,54.418,82300.0
2005-09-30 12:15:00,78.66,78.75,78.64,78.71,112900.0,54.418,54.4803,54.4042,54.4526,112900.0
2005-09-30 12:20:00,78.71,78.77,78.7,78.75,37400.0,54.4526,54.4941,54.4457,54.4803,37400.0
2005-09-30 12:25:00,78.75,78.85,78.74,78.81,39800.0,54.4803,54.5495,54.4734,54.5218,39800.0
2005-09-30 12:30:00,78.82,78.82,78.77,78.77,21300.0,54.5287,54.5287,54.4941,54.4941,21300.0
2005-09-30 12:35:00,78.78,78.82,78.75,78.81,67300.0,54.5011,54.5287,54.4803,54.5218,67300.0
2005-09-30 12:40:00,78.82,78.85,78.8,78.82,38900.0,54.5287,54.5495,54.5149,54.5287,38900.0
2005-09-30 12:45:00,78.8,78.96,78.79,78.9,82700.0,54.5149,54.6256,54.508,54.5841,82700.0
2005-09-30 12:50:00,78.82,78.89,78.82,78.87,21200.0,54.5287,54.5772,54.5287,54.5633,21200.0
2005-09-30 12:55:00,78.86,79.0,78.84,79.0,67200.0,54.5564,54.6533,54.5426,54.6533,67200.0
2005-09-30 13:00:00,79.02,79.07,78.87,78.89,36300.0,54.6671,54.7017,54.5633,54.5772,36300.0
2005-09-30 13:05:00,78.89,79.06,78.83,79.06,83200.0,54.5772,54.6948,54.5356,54.6948,83200.0
2005-09-30 13:10:00,79.07,79.07,78.86,78.97,120400.0,54.7017,54.7017,54.5564,54.6325,120400.0
2005-09-30 13:15:00,79.02,79.04,78.95,78.99,55900.0,54.6671,54.6809,54.6187,54.6463,55900.0
2005-09-30 13:20:00,79.0,79.2,78.98,79.05,120200.0,54.6533,54.7916,54.6394,54.6878,120200.0
2005-09-30 13:25:00,79.06,79.07,79.03,79.05,80100.0,54.6948,54.7017,54.674,54.6878,80100.0
2005-09-30 13:30:00,79.07,79.09,78.98,78.99,38800.0,54.7017,54.7155,54.6394,54.6463,38800.0
2005-09-30 13:35:00,78.99,79.1,78.99,79.09,52000.0,54.6463,54.7224,54.6463,54.7155,52000.0
2005-09-30 13:40:00,79.1,79.2,79.09,79.16,81100.0,54.7224,54.7916,54.7155,54.7639,81100.0
2005-09-30 13:45:00,79.17,79.2,79.05,79.07,66000.0,54.7709,54.7916,54.6878,54.7017,66000.0
2005-09-30 13:50:00,79.07,79.24,79.07,79.22,94300.0,54.7017,54.8193,54.7017,54.8054,94300.0
2005-09-30 13:55:00,79.22,79.44,79.15,79.41,148300.0,54.8054,54.9576,54.757,54.9369,148300.0
2005-09-30 14:00:00,79.41,79.48,79.35,79.45,57300.0,54.9369,54.9853,54.8954,54.9646,57300.0
2005-09-30 14:05:00,79.47,79.48,79.37,79.4,64600.0,54.9784,54.9853,54.9092,54.93,64600.0
2005-09-30 14:10:00,79.43,79.45,79.37,79.43,34900.0,54.9507,54.9646,54.9092,54.9507,34900.0
2005-09-30 14:15:00,79.43,79.5,79.4,79.46,119900.0,54.9507,54.9992,54.93,54.9715,119900.0
2005-09-30 14:20:00,79.47,79.56,79.45,79.49,113500.0,54.9784,55.0407,54.9646,54.9922,113500.0
2005-09-30 14:25:00,79.49,79.51,79.39,79.43,59200.0,54.9922,55.0061,54.9231,54.9507,59200.0
2005-09-30 14:30:00,79.43,79.55,79.42,79.48,32100.0,54.9507,55.0337,54.9438,54.9853,32100.0
2005-09-30 14:35:00,79.5,79.57,79.48,79.54,65400.0,54.9992,55.0476,54.9853,55.0268,65400.0
2005-09-30 14:40:00,79.53,79.54,79.46,79.52,37000.0,55.0199,55.0268,54.9715,55.013,37000.0
2005-09-30 14:45:00,79.52,79.54,79.46,79.49,37200.0,55.013,55.0268,54.9715,54.9922,37200.0
2005-09-30 14:50:00,79.51,79.51,79.33,79.37,37400.0,55.0061,55.0061,54.8815,54.9092,37400.0
2005-09-30 14:55:00,79.39,79.49,79.38,79.49,25600.0,54.9231,54.9922,54.9161,54.9922,25600.0
2005-09-30 15:00:00,79.49,79.55,79.24,79.41,84100.0,54.9922,55.0337,54.8193,54.9369,84100.0
2005-09-30 15:05:00,79.42,79.52,79.4,79.5,45700.0,54.9438,55.013,54.93,54.9992,45700.0
2005-09-30 15:10:00,79.51,79.53,79.37,79.44,72200.0,55.0061,55.0199,54.9092,54.9576,72200.0
2005-09-30 15:15:00,79.44,79.5,79.44,79.49,28000.0,54.9576,54.9992,54.9576,54.9922,28000.0
2005-09-30 15:20:00,79.49,79.51,79.38,79.39,54900.0,54.9922,55.0061,54.9161,54.9231,54900.0
2005-09-30 15:25:00,79.4,79.45,79.36,79.44,44600.0,54.93,54.9646,54.9023,54.9576,44600.0
2005-09-30 15:30:00,79.45,79.48,79.36,79.48,82400.0,54.9646,54.9853,54.9023,54.9853,82400.0
2005-09-30 15:35:00,79.48,79.52,79.45,79.51,128600.0,54.9853,55.013,54.9646,55.0061,128600.0
2005-09-30 15:40:00,79.51,79.54,79.3,79.5,138900.0,55.0061,55.0268,54.8608,54.9992,138900.0
2005-09-30 15:45:00,79.35,79.5,79.3,79.49,104900.0,54.8954,54.9992,54.8608,54.9922,104900.0
2005-09-30 15:50:00,79.48,79.56,79.46,79.55,231500.0,54.9853,55.0407,54.9715,55.0337,231500.0
2005-09-30 15:55:00,79.55,79.67,79.53,79.67,386300.0,55.0337,55.1168,55.0199,55.1168,386300.0
2005-10-03 09:30:00,79.64,79.67,79.38,79.53,218800.0,55.096,55.1168,54.9161,55.0199,218800.0
2005-10-03 09:35:00,79.53,80.02,79.46,80.0,201900.0,55.0199,55.3589,54.9715,55.3451,201900.0
2005-10-03 09:40:00,80.0,80.19,79.83,80.1,214900.0,55.3451,55.4765,55.2275,55.4142,214900.0
2005-10-03 09:45:00,80.1,80.45,80.08,80.23,262700.0,55.4142,55.6564,55.4004,55.5042,262700.0
2005-10-03 09:50:00,80.25,80.3,80.1,80.11,133000.0,55.518,55.5526,55.4142,55.4212,133000.0
2005-10-03 09:55:00,80.11,80.24,80.08,80.1,164100.0,55.4212,55.5111,55.4004,55.4142,164100.0
2005-10-03 10:00:00,80.12,80.19,79.75,79.9,285800.0,55.4281,55.4765,55.1721,55.2759,285800.0
2005-10-03 10:05:00,79.9,79.93,79.63,79.78,174400.0,55.2759,55.2966,55.0891,55.1929,174400.0
2005-10-03 10:10:00,79.78,80.05,79.66,79.84,144400.0,55.1929,55.3797,55.1098,55.2344,144400.0
2005-10-03 10:15:00,79.84,80.21,79.8,79.88,173700.0,55.2344,55.4903,55.2067,55.262,173700.0
2005-10-03 10:20:00,79.87,79.88,79.7,79.82,127400.0,55.2551,55.262,55.1375,55.2205,127400.0
2005-10-03 10:25:00,79.83,79.85,79.62,79.66,76600.0,55.2275,55.2413,55.0822,55.1098,76600.0
2005-10-03 10:30:00,79.67,79.72,79.47,79.61,154000.0,55.1168,55.1514,54.9784,55.0753,154000.0
2005-10-03 10:35:00,79.59,79.62,79.45,79.54,79600.0,55.0614,55.0822,54.9646,55.0268,79600.0
2005-10-03 10:40:00,79.54,79.54,79.42,79.43,94800.0,55.0268,55.0268,54.9438,54.9507,94800.0
2005-10-03 10:45:00,79.47,79.64,79.47,79.59,61700.0,54.9784,55.096,54.9784,55.0614,61700.0
2005-10-03 10:50:00,79.59,79.64,79.53,79.58,58800.0,55.0614,55.096,55.0199,55.0545,58800.0
2005-10-03 10:55:00,79.58,79.58,79.23,79.24,90200.0,55.0545,55.0545,54.8124,54.8193,90200.0
2005-10-03 11:00:00,79.23,79.4,79.21,79.4,55600.0,54.8124,54.93,54.7985,54.93,55600.0
2005-10-03 11:05:00,79.4,79.55,79.4,79.44,71600.0,54.93,55.0337,54.93,54.9576,71600.0
2005-10-03 11:10:00,79.43,79.52,79.42,79.52,21800.0,54.9507,55.013,54.9438,55.013,21800.0
2005-10-03 11:15:00,79.51,79.62,79.4,79.59,27400.0,55.0061,55.0822,54.93,55.0614,27400.0
2005-10-03 11:20:00,79.59,79.67,79.57,79.65,37200.0,55.0614,55.1168,55.0476,55.1029,37200.0
2005-10-03 11:25:00,79.64,79.73,79.58,79.66,28500.0,55.096,55.1583,55.0545,55.1098,28500.0
2005-10-03 11:30:00,79.7,79.75,79.6,79.7,39600.0,55.1375,55.1721,55.0683,55.1375,39600.0
2005-10-03 11:35:00,79.74,79.79,79.7,79.76,29800.0,55.1652,55.1998,55.1375,55.179,29800.0
2005-10-03 11:40:00,79.73,79.76,79.64,79.76,27200.0,55.1583,55.179,55.096,55.179,27200.0
2005-10-03 11:45:00,79.75,79.85,79.74,79.78,35300.0,55.1721,55.2413,55.1652,55.1929,35300.0
2005-10-03 11:50:00,79.79,79.85,79.75,79.85,78500.0,55.1998,55.2413,55.1721,55.2413,78500.0
2005-10-03 11:55:00,79.85,79.91,79.78,79.87,108100.0,55.2413,55.2828,55.1929,55.2551,108100.0
2005-10-03 12:00:00,79.86,79.88,79.77,79.82,43300.0,55.2482,55.262,55.1859,55.2205,43300.0
2005-10-03 12:05:00,79.82,79.87,79.79,79.8,25700.0,55.2205,55.2551,55.1998,55.2067,25700.0
2005-10-03 12:10:00,79.8,79.8,79.71,79.72,28400.0,55.2067,55.2067,55.1444,55.1514,28400.0
2005-10-03 12:15:00,79.73,79.74,79.61,79.7,54900.0,55.1583,55.1652,55.0753,55.1375,54900.0
2005-10-03 12:20:00,79.7,79.76,79.67,79.75,43000.0,55.1375,55.179,55.1168,55.1721,43000.0
2005-10-03 12:25:00,79.76,79.88,79.74,79.83,32500.0,55.179,55.262,55.1652,55.2275,32500.0
2005-10-03 12:30:00,79.84,79.9,79.79,79.84,29900.0,55.2344,55.2759,55.1998,55.2344,29900.0
2005-10-03 12:35:00,79.85,79.86,79.63,79.68,42300.0,55.2413,55.2482,55.0891,55.1237,42300.0
2005-10-03 12:40:00,79.68,79.82,79.6,79.82,33500.0,55.1237,55.2205,55.0683,55.2205,33500.0
2005-10-03 12:45:00,79.81,79.81,79.72,79.77,30200.0,55.2136,55.2136,55.1514,55.1859,30200.0
2005-10-03 12:50:00,79.76,79.77,79.66,79.7,12600.0,55.179,55.1859,55.1098,55.1375,12600.0
2005-10-03 12:55:00,79.7,79.8,79.65,79.77,23400.0,55.1375,55.2067,55.1029,55.1859,23400.0
2005-10-03 13:00:00,79.77,79.78,79.61,79.73,62600.0,55.1859,55.1929,55.0753,55.1583,62600.0
2005-10-03 13:05:00,79.7,79.79,79.69,79.76,36400.0,55.1375,55.1998,55.1306,55.179,36400.0
2005-10-03 13:10:00,79.76,79.8,79.73,79.8,52500.0,55.179,55.2067,55.1583,55.2067,52500.0
2005-10-03 13:15:00,79.81,79.89,79.78,79.84,70300.0,55.2136,55.269,55.1929,55.2344,70300.0
2005-10-03 13:20:00,79.85,79.89,79.8,79.81,58000.0,55.2413,55.269,55.2067,55.2136,58000.0
2005-10-03 13:25:00,79.81,79.82,79.73,79.73,87200.0,55.2136,55.2205,55.1583,55.1583,87200.0
2005-10-03 13:30:00,79.74,79.75,79.65,79.71,39200.0,55.1652,55.1721,55.1029,55.1444,39200.0
2005-10-03 13:35:00,79.72,79.75,79.63,79.64,32300.0,55.1514,55.1721,55.0891,55.096,32300.0
2005-10-03 13:40:00,79.65,79.74,79.63,79.69,44100.0,55.1029,55.1652,55.0891,55.1306,44100.0
2005-10-03 13:45:00,79.69,79.71,79.56,79.58,55700.0,55.1306,55.1444,55.0407,55.0545,55700.0
2005-10-03 13:50:00,79.58,79.63,79.57,79.63,44600.0,55.0545,55.0891,55.0476,55.0891,44600.0
2005-10-03 13:55:00,79.65,79.77,79.56,79.61,98000.0,55.1029,55.1859,55.0407,55.0753,98000.0
2005-10-03 14:00:00,79.6,79.81,79.54,79.64,161700.0,55.0683,55.2136,55.0268,55.096,161700.0
2005-10-03 14:05:00,79.64,79.65,79.54,79.57,63100.0,55.096,55.1029,55.0268,55.0476,63100.0
2005-10-03 14:10:00,79.57,79.58,79.49,79.54,61400.0,55.0476,55.0545,54.9922,55.0268,61400.0
2005-10-03 14:15:00,79.54,79.65,79.48,79.63,49400.0,55.0268,55.1029,54.9853,55.0891,49400.0
2005-10-03 14:20:00,79.62,79.64,79.5,79.6,46600.0,55.0822,55.096,54.9992,55.0683,46600.0
2005-10-03 14:25:00,79.6,79.76,79.57,79.75,56700.0,55.0683,55.179,55.0476,55.1721,56700.0
2005-10-03 14:30:00,79.73,79.78,79.67,79.69,37100.0,55.1583,55.1929,55.1168,55.1306,37100.0
2005-10-03 14:35:00,79.69,79.86,79.69,79.85,76300.0,55.1306,55.2482,55.1306,55.2413,76300.0
2005-10-03 14:40:00,79.84,79.89,79.81,79.83,81000.0,55.2344,55.269,55.2136,55.2275,81000.0
2005-10-03 14:45:00,79.83,79.97,79.65,79.9,155600.0,55.2275,55.3243,55.1029,55.2759,155600.0
2005-10-03 14:50:00,79.9,80.0,79.84,79.88,73100.0,55.2759,55.3451,55.2344,55.262,73100.0
2005-10-03 14:55:00,79.89,79.93,79.87,79.89,57600.0,55.269,55.2966,55.2551,55.269,57600.0
2005-10-03 15:00:00,79.91,79.93,79.77,79.77,80500.0,55.2828,55.2966,55.1859,55.1859,80500.0
2005-10-03 15:05:00,79.77,79.93,79.75,79.75,340600.0,55.1859,55.2966,55.1721,55.1721,340600.0
2005-10-03 15:10:00,79.75,79.9,79.7,79.82,103800.0,55.1721,55.2759,55.1375,55.2205,103800.0
2005-10-03 15:15:00,79.81,79.9,79.7,79.75,90200.0,55.2136,55.2759,55.1375,55.1721,90200.0
2005-10-03 15:20:00,79.78,79.79,79.7,79.72,84900.0,55.1929,55.1998,55.1375,55.1514,84900.0
2005-10-03 15:25:00,79.72,79.73,79.5,79.54,128200.0,55.1514,55.1583,54.9992,55.0268,128200.0
2005-10-03 15:30:00,79.55,79.64,79.53,79.62,145500.0,55.0337,55.096,55.0199,55.0822,145500.0
2005-10-03 15:35:00,79.62,79.78,79.62,79.75,91900.0,55.0822,55.1929,55.0822,55.1721,91900.0
2005-10-03 15:40:00,79.76,79.78,79.65,79.73,120400.0,55.179,55.1929,55.1029,55.1583,120400.0
2005-10-03 15:45:00,79.7,79.77,79.62,79.72,96700.0,55.1375,55.1859,55.0822,55.1514,96700.0
2005-10-03 15:50:00,79.72,79.82,79.67,79.68,109600.0,55.1514,55.2205,55.1168,55.1237,109600.0
2005-10-03 15:55:00,79.68,79.72,79.58,79.6,225800.0,55.1237,55.1514,55.0545,55.0683,225800.0
2005-10-04 09:30:00,79.69,80.22,79.6,80.11,445800.0,55.1306,55.4973,55.0683,55.4212,445800.0
2005-10-04 09:35:00,80.11,80.23,79.88,79.99,351900.0,55.4212,55.5042,55.262,55.3381,351900.0
2005-10-04 09:40:00,80.0,80.09,79.98,80.09,86100.0,55.3451,55.4073,55.3312,55.4073,86100.0
2005-10-04 09:45:00,80.09,80.11,80.06,80.1,95300.0,55.4073,55.4212,55.3866,55.4142,95300.0
2005-10-04 09:50:00,80.1,80.43,80.09,80.39,178900.0,55.4142,55.6425,55.4073,55.6149,178900.0
2005-10-04 09:55:00,80.31,80.38,80.18,80.35,107500.0,55.5595,55.608,55.4696,55.5872,107500.0
2005-10-04 10:00:00,80.35,80.36,80.2,80.21,66300.0,55.5872,55.5941,55.4834,55.4903,66300.0
2005-10-04 10:05:00,80.21,80.31,80.17,80.27,63600.0,55.4903,55.5595,55.4627,55.5319,63600.0
2005-10-04 10:10:00,80.28,80.39,80.18,80.38,190300.0,55.5388,55.6149,55.4696,55.608,190300.0
2005-10-04 10:15:00,80.38,80.65,80.35,80.6,293600.0,55.608,55.7947,55.5872,55.7602,293600.0
2005-10-04 10:20:00,80.62,80.73,80.49,80.56,178800.0,55.774,55.8501,55.6841,55.7325,178800.0
2005-10-04 10:25:00,80.55,80.69,80.51,80.65,119000.0,55.7256,55.8224,55.6979,55.7947,119000.0
2005-10-04 10:30:00,80.65,80.65,80.43,80.46,46200.0,55.7947,55.7947,55.6425,55.6633,46200.0
2005-10-04 10:35:00,80.45,80.52,80.36,80.45,79300.0,55.6564,55.7048,55.5941,55.6564,79300.0
2005-10-04 10:40:00,80.46,80.51,80.43,80.48,44200.0,55.6633,55.6979,55.6425,55.6771,44200.0
2005-10-04 10:45:00,80.5,80.64,80.5,80.6,61100.0,55.691,55.7878,55.691,55.7602,61100.0
2005-10-04 10:50:00,80.59,80.74,80.57,80.73,90600.0,55.7532,55.857,55.7394,55.8501,90600.0
2005-10-04 10:55:00,80.74,80.94,80.73,80.91,156200.0,55.857,55.9954,55.8501,55.9746,156200.0
2005-10-04 11:00:00,80.9,81.04,80.82,80.84,143600.0,55.9677,56.0645,55.9124,55.9262,143600.0
2005-10-04 11:05:00,80.83,80.91,80.77,80.77,102200.0,55.9193,55.9746,55.8778,55.8778,102200.0
2005-10-04 11:10:00,80.76,80.8,80.69,80.7,64700.0,55.8708,55.8985,55.8224,55.8293,64700.0
2005-10-04 11:15:00,80.7,80.73,80.65,80.7,116800.0,55.8293,55.8501,55.7947,55.8293,116800.0
2005-10-04 11:20:00,80.7,80.85,80.68,80.84,61300.0,55.8293,55.9331,55.8155,55.9262,61300.0
2005-10-04 11:25:00,80.85,81.2,80.78,81.18,159300.0,55.9331,56.1752,55.8847,56.1614,159300.0
2005-10-04 11:30:00,81.18,81.4,81.14,81.17,150100.0,56.1614,56.3136,56.1337,56.1545,150100.0
2005-10-04 11:35:00,81.16,81.3,81.09,81.28,86100.0,56.1476,56.2444,56.0991,56.2306,86100.0
2005-10-04 11:40:00,81.29,81.3,81.15,81.29,72400.0,56.2375,56.2444,56.1406,56.2375,72400.0
2005-10-04 11:45:00,81.29,81.3,81.22,81.28,89100.0,56.2375,56.2444,56.1891,56.2306,89100.0
2005-10-04 11:50:00,81.27,81.35,81.23,81.24,36600.0,56.2237,56.279,56.196,56.2029,36600.0
2005-10-04 11:55:00,81.23,81.6,81.23,81.56,105100.0,56.196,56.452,56.196,56.4243,105100.0
2005-10-04 12:00:00,81.56,81.58,81.44,81.48,63200.0,56.4243,56.4381,56.3413,56.3689,63200.0
2005-10-04 12:05:00,81.47,81.67,81.46,81.67,70900.0,56.362,56.5004,56.3551,56.5004,70900.0
2005-10-04 12:10:00,81.67,81.7,81.55,81.7,94000.0,56.5004,56.5211,56.4174,56.5211,94000.0
2005-10-04 12:15:00,81.69,81.88,81.69,81.85,75000.0,56.5142,56.6457,56.5142,56.6249,75000.0
2005-10-04 12:20:00,81.84,81.9,81.67,81.7,150000.0,56.618,56.6595,56.5004,56.5211,150000.0
2005-10-04 12:25:00,81.7,81.85,81.63,81.84,98800.0,56.5211,56.6249,56.4727,56.618,98800.0
2005-10-04 12:30:00,81.85,81.85,81.76,81.76,108700.0,56.6249,56.6249,56.5627,56.5627,108700.0
2005-10-04 12:35:00,81.75,81.79,81.56,81.62,67700.0,56.5557,56.5834,56.4243,56.4658,67700.0
2005-10-04 12:40:00,81.62,81.64,81.55,81.63,51400.0,56.4658,56.4796,56.4174,56.4727,51400.0
2005-10-04 12:45:00,81.62,81.66,81.39,81.4,101400.0,56.4658,56.4935,56.3067,56.3136,101400.0
2005-10-04 12:50:00,81.4,81.45,81.35,81.43,130600.0,56.3136,56.3482,56.279,56.3344,130600.0
2005-10-04 12:55:00,81.44,81.58,81.42,81.54,51400.0,56.3413,56.4381,56.3274,56.4105,51400.0
2005-10-04 13:00:00,81.53,81.62,81.51,81.62,29300.0,56.4035,56.4658,56.3897,56.4658,29300.0
2005-10-04 13:05:00,81.6,81.64,81.56,81.6,32900.0,56.452,56.4796,56.4243,56.452,32900.0
2005-10-04 13:10:00,81.6,81.61,81.47,81.5,45600.0,56.452,56.4589,56.362,56.3828,45600.0
2005-10-04 13:15:00,81.51,81.65,81.49,81.56,32600.0,56.3897,56.4866,56.3759,56.4243,32600.0
2005-10-04 13:20:00,81.57,81.58,81.46,81.48,40500.0,56.4312,56.4381,56.3551,56.3689,40500.0
2005-10-04 13:25:00,81.46,81.49,81.39,81.41,75500.0,56.3551,56.3759,56.3067,56.3205,75500.0
2005-10-04 13:30:00,81.42,81.42,81.3,81.36,76200.0,56.3274,56.3274,56.2444,56.2859,76200.0
2005-10-04 13:35:00,81.37,81.37,81.29,81.31,57900.0,56.2928,56.2928,56.2375,56.2513,57900.0
2005-10-04 13:40:00,81.31,81.31,81.07,81.16,85900.0,56.2513,56.2513,56.0853,56.1476,85900.0
2005-10-04 13:45:00,81.16,81.26,81.1,81.11,49600.0,56.1476,56.2167,56.1061,56.113,49600.0
2005-10-04 13:50:00,81.11,81.15,81.0,81.06,98500.0,56.113,56.1406,56.0369,56.0784,98500.0
2005-10-04 13:55:00,81.06,81.11,80.83,80.91,104900.0,56.0784,56.113,55.9193,55.9746,104900.0
2005-10-04 14:00:00,80.9,80.96,80.81,80.95,113500.0,55.9677,56.0092,55.9054,56.0023,113500.0
2005-10-04 14:05:00,80.95,81.13,80.95,81.11,87000.0,56.0023,56.1268,56.0023,56.113,87000.0
2005-10-04 14:10:00,81.1,81.23,81.06,81.17,54700.0,56.1061,56.196,56.0784,56.1545,54700.0
2005-10-04 14:15:00,81.18,81.22,81.15,81.17,29100.0,56.1614,56.1891,56.1406,56.1545,29100.0
2005-10-04 14:20:00,81.15,81.24,81.13,81.13,49000.0,56.1406,56.2029,56.1268,56.1268,49000.0
2005-10-04 14:25:00,81.13,81.14,80.52,80.65,156400.0,56.1268,56.1337,55.7048,55.7947,156400.0
2005-10-04 14:30:00,80.65,80.78,80.65,80.7,143600.0,55.7947,55.8847,55.7947,55.8293,143600.0
2005-10-04 14:35:00,80.71,80.73,80.5,80.67,138500.0,55.8363,55.8501,55.691,55.8086,138500.0
2005-10-04 14:40:00,80.68,80.85,80.67,80.84,67800.0,55.8155,55.9331,55.8086,55.9262,67800.0
2005-10-04 14:45:00,80.85,80.91,80.75,80.78,68300.0,55.9331,55.9746,55.8639,55.8847,68300.0
2005-10-04 14:50:00,80.78,80.91,80.74,80.91,49900.0,55.8847,55.9746,55.857,55.9746,49900.0
2005-10-04 14:55:00,80.91,80.91,80.39,80.5,162400.0,55.9746,55.9746,55.6149,55.691,162400.0
2005-10-04 15:00:00,80.45,80.65,80.41,80.58,128500.0,55.6564,55.7947,55.6287,55.7463,128500.0
2005-10-04 15:05:00,80.58,80.61,80.43,80.43,47000.0,55.7463,55.7671,55.6425,55.6425,47000.0
2005-10-04 15:10:00,80.43,80.53,80.36,80.44,62100.0,55.6425,55.7117,55.5941,55.6495,62100.0
2005-10-04 15:15:00,80.43,80.5,80.11,80.25,179200.0,55.6425,55.691,55.4212,55.518,179200.0
2005-10-04 15:20:00,80.25,80.33,79.96,80.05,157900.0,55.518,55.5734,55.3174,55.3797,157900.0
2005-10-04 15:25:00,80.01,80.27,79.93,80.25,119900.0,55.352,55.5319,55.2966,55.518,119900.0
2005-10-04 15:30:00,80.26,80.46,80.24,80.36,121300.0,55.5249,55.6633,55.5111,55.5941,121300.0
2005-10-04 15:35:00,80.37,80.51,80.34,80.5,127000.0,55.601,55.6979,55.5803,55.691,127000.0
2005-10-04 15:40:00,80.5,80.54,80.43,80.45,164300.0,55.691,55.7186,55.6425,55.6564,164300.0
2005-10-04 15:45:00,80.46,80.49,80.23,80.24,175100.0,55.6633,55.6841,55.5042,55.5111,175100.0
2005-10-04 15:50:00,80.24,80.27,79.97,80.16,228500.0,55.5111,55.5319,55.3243,55.4558,228500.0
2005-10-04 15:55:00,80.16,80.4,80.1,80.12,349100.0,55.4558,55.6218,55.4142,55.4281,349100.0
2005-10-05 09:30:00,80.5,80.55,80.1,80.11,225400.0,55.691,55.7256,55.4142,55.4212,225400.0
2005-10-05 09:35:00,80.12,80.14,79.9,79.95,122400.0,55.4281,55.4419,55.2759,55.3105,122400.0
2005-10-05 09:40:00,79.95,79.98,79.59,79.71,214100.0,55.3105,55.3312,55.0614,55.1444,214100.0
2005-10-05 09:45:00,79.71,79.86,79.59,79.82,148200.0,55.1444,55.2482,55.0614,55.2205,148200.0
2005-10-05 09:50:00,79.8,79.94,79.72,79.9,123100.0,55.2067,55.3036,55.1514,55.2759,123100.0
2005-10-05 09:55:00,79.92,79.93,79.65,79.7,122300.0,55.2897,55.2966,55.1029,55.1375,122300.0
2005-10-05 10:00:00,79.69,79.77,79.5,79.5,132800.0,55.1306,55.1859,54.9992,54.9992,132800.0
2005-10-05 10:05:00,79.5,79.51,78.92,78.99,322600.0,54.9992,55.0061,54.5979,54.6463,322600.0
2005-10-05 10:10:00,79.0,79.01,78.72,78.97,201500.0,54.6533,54.6602,54.4595,54.6325,201500.0
2005-10-05 10:15:00,78.97,79.11,78.89,79.02,187500.0,54.6325,54.7293,54.5772,54.6671,187500.0
2005-10-05 10:20:00,78.93,79.16,78.9,79.0,144600.0,54.6048,54.7639,54.5841,54.6533,144600.0
2005-10-05 10:25:00,79.02,79.11,78.91,79.1,110400.0,54.6671,54.7293,54.591,54.7224,110400.0
2005-10-05 10:30:00,79.1,79.18,78.95,79.11,193700.0,54.7224,54.7778,54.6187,54.7293,193700.0
2005-10-05 10:35:00,79.11,79.3,79.05,79.15,107900.0,54.7293,54.8608,54.6878,54.757,107900.0
2005-10-05 10:40:00,79.16,79.29,79.16,79.25,275400.0,54.7639,54.8539,54.7639,54.8262,275400.0
2005-10-05 10:45:00,79.25,79.27,79.08,79.1,88600.0,54.8262,54.84,54.7086,54.7224,88600.0
2005-10-05 10:50:00,79.08,79.14,79.01,79.09,51000.0,54.7086,54.7501,54.6602,54.7155,51000.0
2005-10-05 10:55:00,79.09,79.11,79.02,79.1,36100.0,54.7155,54.7293,54.6671,54.7224,36100.0
2005-10-05 11:00:00,79.1,79.1,79.0,79.01,50400.0,54.7224,54.7224,54.6533,54.6602,50400.0
2005-10-05 11:05:00,79.02,79.09,79.01,79.07,54400.0,54.6671,54.7155,54.6602,54.7017,54400.0
2005-10-05 11:10:00,79.07,79.1,79.04,79.08,53600.0,54.7017,54.7224,54.6809,54.7086,53600.0
2005-10-05 11:15:00,79.08,79.11,79.06,79.07,98600.0,54.7086,54.7293,54.6948,54.7017,98600.0
2005-10-05 11:20:00,79.06,79.12,78.91,78.91,79600.0,54.6948,54.7363,54.591,54.591,79600.0
2005-10-05 11:25:00,78.92,78.96,78.71,78.74,110600.0,54.5979,54.6256,54.4526,54.4734,110600.0
2005-10-05 11:30:00,78.72,78.95,78.67,78.86,112400.0,54.4595,54.6187,54.425,54.5564,112400.0
2005-10-05 11:35:00,78.85,78.98,78.83,78.97,92200.0,54.5495,54.6394,54.5356,54.6325,92200.0
2005-10-05 11:40:00,78.95,79.07,78.95,78.98,64800.0,54.6187,54.7017,54.6187,54.6394,64800.0
2005-10-05 11:45:00,78.99,79.02,78.92,78.95,54800.0,54.6463,54.6671,54.5979,54.6187,54800.0
2005-10-05 11:50:00,78.95,78.96,78.74,78.9,78800.0,54.6187,54.6256,54.4734,54.5841,78800.0
2005-10-05 11:55:00,78.9,78.96,78.81,78.94,31500.0,54.5841,54.6256,54.5218,54.6117,31500.0
2005-10-05 12:00:00,78.94,79.0,78.71,78.91,59600.0,54.6117,54.6533,54.4526,54.591,59600.0
2005-10-05 12:05:00,78.89,79.0,78.89,78.98,23200.0,54.5772,54.6533,54.5772,54.6394,23200.0
2005-10-05 12:10:00,78.99,79.11,78.99,79.09,30400.0,54.6463,54.7293,54.6463,54.7155,30400.0
2005-10-05 12:15:00,79.1,79.24,79.07,79.23,80200.0,54.7224,54.8193,54.7017,54.8124,80200.0
2005-10-05 12:20:00,79.23,79.29,79.13,79.28,69700.0,54.8124,54.8539,54.7432,54.847,69700.0
2005-10-05 12:25:00,79.25,79.29,79.16,79.21,31600.0,54.8262,54.8539,54.7639,54.7985,31600.0
2005-10-05 12:30:00,79.21,79.44,79.19,79.38,67700.0,54.7985,54.9576,54.7847,54.9161,67700.0
2005-10-05 12:35:00,79.38,79.44,79.32,79.32,72100.0,54.9161,54.9576,54.8746,54.8746,72100.0
2005-10-05 12:40:00,79.31,79.4,79.3,79.34,72500.0,54.8677,54.93,54.8608,54.8885,72500.0
2005-10-05 12:45:00,79.37,79.38,79.32,79.36,44100.0,54.9092,54.9161,54.8746,54.9023,44100.0
2005-10-05 12:50:00,79.36,79.4,79.35,79.38,60800.0,54.9023,54.93,54.8954,54.9161,60800.0
2005-10-05 12:55:00,79.39,79.47,79.34,79.47,83100.0,54.9231,54.9784,54.8885,54.9784,83100.0
2005-10-05 13:00:00,79.48,79.59,79.4,79.5,67100.0,54.9853,55.0614,54.93,54.9992,67100.0
2005-10-05 13:05:00,79.5,79.55,79.48,79.48,28800.0,54.9992,55.0337,54.9853,54.9853,28800.0
2005-10-05 13:10:00,79.49,79.49,79.38,79.4,28300.0,54.9922,54.9922,54.9161,54.93,28300.0
2005-10-05 13:15:00,79.4,79.43,79.3,79.43,37700.0,54.93,54.9507,54.8608,54.9507,37700.0
2005-10-05 13:20:00,79.4,79.56,79.4,79.55,58200.0,54.93,55.0407,54.93,55.0337,58200.0
2005-10-05 13:25:00,79.53,79.53,79.41,79.48,35100.0,55.0199,55.0199,54.9369,54.9853,35100.0
2005-10-05 13:30:00,79.48,79.53,79.35,79.35,32300.0,54.9853,55.0199,54.8954,54.8954,32300.0
2005-10-05 13:35:00,79.38,79.5,79.38,79.4,28000.0,54.9161,54.9992,54.9161,54.93,28000.0
2005-10-05 13:40:00,79.38,79.4,79.27,79.27,29100.0,54.9161,54.93,54.84,54.84,29100.0
2005-10-05 13:45:00,79.27,79.32,79.17,79.17,51200.0,54.84,54.8746,54.7709,54.7709,51200.0
2005-10-05 13:50:00,79.18,79.21,79.11,79.13,27300.0,54.7778,54.7985,54.7293,54.7432,27300.0
2005-10-05 13:55:00,79.13,79.19,79.05,79.16,35000.0,54.7432,54.7847,54.6878,54.7639,35000.0
2005-10-05 14:00:00,79.16,79.27,79.13,79.19,31500.0,54.7639,54.84,54.7432,54.7847,31500.0
2005-10-05 14:05:00,79.2,79.2,79.09,79.15,27200.0,54.7916,54.7916,54.7155,54.757,27200.0
2005-10-05 14:10:00,79.15,79.18,79.11,79.16,112400.0,54.757,54.7778,54.7293,54.7639,112400.0
2005-10-05 14:15:00,79.16,79.19,79.11,79.13,57900.0,54.7639,54.7847,54.7293,54.7432,57900.0
2005-10-05 14:20:00,79.13,79.25,79.12,79.19,209300.0,54.7432,54.8262,54.7363,54.7847,209300.0
2005-10-05 14:25:00,79.2,79.2,79.01,79.08,59600.0,54.7916,54.7916,54.6602,54.7086,59600.0
2005-10-05 14:30:00,79.06,79.14,78.92,78.94,44000.0,54.6948,54.7501,54.5979,54.6117,44000.0
2005-10-05 14:35:00,78.95,79.0,78.92,78.95,41800.0,54.6187,54.6533,54.5979,54.6187,41800.0
2005-10-05 14:40:00,78.95,79.01,78.94,78.99,34600.0,54.6187,54.6602,54.6117,54.6463,34600.0
2005-10-05 14:45:00,78.99,79.02,78.88,78.89,107600.0,54.6463,54.6671,54.5702,54.5772,107600.0
2005-10-05 14:50:00,78.92,78.96,78.85,78.95,63500.0,54.5979,54.6256,54.5495,54.6187,63500.0
2005-10-05 14:55:00,78.96,79.01,78.85,78.9,76300.0,54.6256,54.6602,54.5495,54.5841,76300.0
2005-10-05 15:00:00,78.9,79.0,78.82,78.97,60000.0,54.5841,54.6533,54.5287,54.6325,60000.0
2005-10-05 15:05:00,78.97,79.12,78.92,79.03,62100.0,54.6325,54.7363,54.5979,54.674,62100.0
2005-10-05 15:10:00,79.04,79.08,79.01,79.05,70600.0,54.6809,54.7086,54.6602,54.6878,70600.0
2005-10-05 15:15:00,79.05,79.06,78.88,78.88,68300.0,54.6878,54.6948,54.5702,54.5702,68300.0
2005-10-05 15:20:00,78.88,78.98,78.74,78.8,120300.0,54.5702,54.6394,54.4734,54.5149,120300.0
2005-10-05 15:25:00,78.81,78.83,78.66,78.74,118200.0,54.5218,54.5356,54.418,54.4734,118200.0
2005-10-05 15:30:00,78.72,78.83,78.64,78.81,113000.0,54.4595,54.5356,54.4042,54.5218,113000.0
2005-10-05 15:35:00,78.81,78.84,78.66,78.7,175600.0,54.5218,54.5426,54.418,54.4457,175600.0
2005-10-05 15:40:00,78.69,78.79,78.62,78.72,139000.0,54.4388,54.508,54.3904,54.4595,139000.0
2005-10-05 15:45:00,78.74,78.75,78.31,78.45,300500.0,54.4734,54.4803,54.1759,54.2728,300500.0
2005-10-05 15:50:00,78.43,78.44,78.17,78.22,270200.0,54.2589,54.2658,54.079,54.1136,270200.0
2005-10-05 15:55:00,78.22,78.26,78.03,78.03,385500.0,54.1136,54.1413,53.9822,53.9822,385500.0
2005-10-06 09:30:00,77.87,78.0,77.11,77.32,754600.0,53.8715,53.9614,53.3457,53.491,754600.0
2005-10-06 09:35:00,77.32,77.39,76.09,77.03,809000.0,53.491,53.5394,52.6401,53.2904,809000.0
2005-10-06 09:40:00,77.03,77.3,76.47,76.49,452900.0,53.2904,53.4772,52.903,52.9168,452900.0
2005-10-06 09:45:00,76.48,76.7,76.08,76.1,363500.0,52.9099,53.0621,52.6332,52.647,363500.0
2005-10-06 09:50:00,76.09,76.59,76.0,76.44,396300.0,52.6401,52.986,52.5778,52.8822,396300.0
2005-10-06 09:55:00,76.44,76.51,76.39,76.44,213700.0,52.8822,52.9306,52.8476,52.8822,213700.0
2005-10-06 10:00:00,76.42,76.58,76.35,76.38,212900.0,52.8684,52.9791,52.8199,52.8407,212900.0
2005-10-06 10:05:00,76.37,76.59,76.27,76.38,303400.0,52.8338,52.986,52.7646,52.8407,303400.0
2005-10-06 10:10:00,76.36,76.38,76.17,76.34,346800.0,52.8269,52.8407,52.6954,52.813,346800.0
2005-10-06 10:15:00,76.35,76.57,76.05,76.14,279100.0,52.8199,52.9721,52.6124,52.6747,279100.0
2005-10-06 10:20:00,76.14,76.29,76.09,76.2,190000.0,52.6747,52.7784,52.6401,52.7162,190000.0
2005-10-06 10:25:00,76.19,76.47,76.14,76.47,214300.0,52.7093,52.903,52.6747,52.903,214300.0
2005-10-06 10:30:00,76.48,76.55,76.37,76.47,362100.0,52.9099,52.9583,52.8338,52.903,362100.0
2005-10-06 10:35:00,76.47,76.49,76.25,76.44,196500.0,52.903,52.9168,52.7508,52.8822,196500.0
2005-10-06 10:40:00,76.45,76.76,76.42,76.74,302900.0,52.8891,53.1036,52.8684,53.0898,302900.0
2005-10-06 10:45:00,76.73,76.83,76.34,76.68,224300.0,53.0828,53.152,52.813,53.0482,224300.0
2005-10-06 10:50:00,76.68,76.79,76.64,76.65,137400.0,53.0482,53.1243,53.0206,53.0275,137400.0
2005-10-06 10:55:00,76.65,76.78,76.55,76.75,153200.0,53.0275,53.1174,52.9583,53.0967,153200.0
2005-10-06 11:00:00,76.74,76.78,76.64,76.67,120200.0,53.0898,53.1174,53.0206,53.0413,120200.0
2005-10-06 11:05:00,76.68,76.68,76.52,76.64,157300.0,53.0482,53.0482,52.9376,53.0206,157300.0
2005-10-06 11:10:00,76.64,76.73,76.51,76.51,331800.0,53.0206,53.0828,52.9306,52.9306,331800.0
2005-10-06 11:15:00,76.51,76.72,76.51,76.7,112000.0,52.9306,53.0759,52.9306,53.0621,112000.0
2005-10-06 11:20:00,76.7,76.78,76.6,76.64,72900.0,53.0621,53.1174,52.9929,53.0206,72900.0
2005-10-06 11:25:00,76.62,76.65,76.34,76.36,212200.0,53.0067,53.0275,52.813,52.8269,212200.0
2005-10-06 11:30:00,76.45,76.45,76.35,76.35,117600.0,52.8891,52.8891,52.8199,52.8199,117600.0
2005-10-06 11:35:00,76.37,76.38,76.24,76.29,59800.0,52.8338,52.8407,52.7438,52.7784,59800.0
2005-10-06 11:40:00,76.28,76.32,76.12,76.31,113200.0,52.7715,52.7992,52.6608,52.7923,113200.0
2005-10-06 11:45:00,76.31,76.4,76.2,76.38,88200.0,52.7923,52.8545,52.7162,52.8407,88200.0
2005-10-06 11:50:00,76.38,76.4,76.36,76.38,63100.0,52.8407,52.8545,52.8269,52.8407,63100.0
2005-10-06 11:55:00,76.38,76.42,76.35,76.35,72100.0,52.8407,52.8684,52.8199,52.8199,72100.0
2005-10-06 12:00:00,76.36,76.4,76.34,76.38,75900.0,52.8269,52.8545,52.813,52.8407,75900.0
2005-10-06 12:05:00,76.37,76.39,76.28,76.33,211800.0,52.8338,52.8476,52.7715,52.8061,211800.0
2005-10-06 12:10:00,76.33,76.38,76.3,76.36,101500.0,52.8061,52.8407,52.7854,52.8269,101500.0
2005-10-06 12:15:00,76.35,76.4,76.31,76.39,149100.0,52.8199,52.8545,52.7923,52.8476,149100.0
2005-10-06 12:20:00,76.37,76.4,76.31,76.34,80600.0,52.8338,52.8545,52.7923,52.813,80600.0
2005-10-06 12:25:00,76.33,76.38,75.81,75.84,241900.0,52.8061,52.8407,52.4464,52.4671,241900.0
2005-10-06 12:30:00,75.84,75.96,75.45,75.67,467800.0,52.4671,52.5501,52.1973,52.3495,467800.0
2005-10-06 12:35:00,75.7,76.3,75.55,75.6,195500.0,52.3703,52.7854,52.2665,52.3011,195500.0
2005-10-06 12:40:00,75.59,75.6,75.19,75.37,258100.0,52.2942,52.3011,52.0174,52.142,258100.0
2005-10-06 12:45:00,75.36,75.45,75.21,75.37,272000.0,52.135,52.1973,52.0313,52.142,272000.0
2005-10-06 12:50:00,75.38,75.61,75.35,75.56,211400.0,52.1489,52.308,52.1281,52.2734,211400.0
2005-10-06 12:55:00,75.56,75.66,75.42,75.58,116800.0,52.2734,52.3426,52.1766,52.2872,116800.0
2005-10-06 13:00:00,75.59,75.91,75.55,75.78,175800.0,52.2942,52.5155,52.2665,52.4256,175800.0
2005-10-06 13:05:00,75.79,75.84,75.51,75.53,126400.0,52.4325,52.4671,52.2388,52.2527,126400.0
2005-10-06 13:10:00,75.54,75.54,75.4,75.47,172900.0,52.2596,52.2596,52.1627,52.2111,172900.0
2005-10-06 13:15:00,75.47,75.47,75.29,75.4,172400.0,52.2111,52.2111,52.0866,52.1627,172400.0
2005-10-06 13:20:00,75.4,75.4,74.77,74.83,375300.0,52.1627,52.1627,51.7269,51.7684,375300.0
2005-10-06 13:25:00,74.81,74.87,74.53,74.83,544000.0,51.7546,51.7961,51.5608,51.7684,544000.0
2005-10-06 13:30:00,74.84,75.4,74.83,75.38,360600.0,51.7753,52.1627,51.7684,52.1489,360600.0
2005-10-06 13:35:00,75.38,75.75,75.12,75.57,403700.0,52.1489,52.4049,51.969,52.2803,403700.0
2005-10-06 13:40:00,75.56,75.84,75.4,75.68,268600.0,52.2734,52.4671,52.1627,52.3564,268600.0
2005-10-06 13:45:00,75.68,75.73,75.53,75.64,180200.0,52.3564,52.391,52.2527,52.3288,180200.0
2005-10-06 13:50:00,75.64,75.74,75.27,75.33,299400.0,52.3288,52.3979,52.0728,52.1143,299400.0
2005-10-06 13:55:00,75.33,75.49,75.29,75.34,191500.0,52.1143,52.225,52.0866,52.1212,191500.0
2005-10-06 14:00:00,75.34,75.36,75.05,75.19,309100.0,52.1212,52.135,51.9206,52.0174,309100.0
2005-10-06 14:05:00,75.2,75.82,75.18,75.75,273600.0,52.0244,52.4533,52.0105,52.4049,273600.0
2005-10-06 14:10:00,75.74,76.04,75.5,75.92,358800.0,52.3979,52.6055,52.2319,52.5225,358800.0
2005-10-06 14:15:00,75.91,76.13,75.8,75.94,277300.0,52.5155,52.6677,52.4394,52.5363,277300.0
2005-10-06 14:20:00,75.93,76.1,75.92,75.99,267600.0,52.5294,52.647,52.5225,52.5709,267600.0
2005-10-06 14:25:00,75.99,75.99,75.83,75.9,142200.0,52.5709,52.5709,52.4602,52.5086,142200.0
2005-10-06 14:30:00,75.91,75.95,75.62,75.72,125200.0,52.5155,52.5432,52.3149,52.3841,125200.0
2005-10-06 14:35:00,75.74,75.76,75.47,75.57,150000.0,52.3979,52.4118,52.2111,52.2803,150000.0
2005-10-06 14:40:00,75.59,75.72,75.49,75.61,128100.0,52.2942,52.3841,52.225,52.308,128100.0
2005-10-06 14:45:00,75.61,75.8,75.61,75.7,150700.0,52.308,52.4394,52.308,52.3703,150700.0
2005-10-06 14:50:00,75.69,75.75,75.38,75.47,222800.0,52.3633,52.4049,52.1489,52.2111,222800.0
2005-10-06 14:55:00,75.49,75.67,75.44,75.67,158700.0,52.225,52.3495,52.1904,52.3495,158700.0
2005-10-06 15:00:00,75.66,75.77,75.57,75.69,188500.0,52.3426,52.4187,52.2803,52.3633,188500.0
2005-10-06 15:05:00,75.69,75.8,75.38,75.47,175000.0,52.3633,52.4394,52.1489,52.2111,175000.0
2005-10-06 15:10:00,75.49,75.5,75.34,75.46,188700.0,52.225,52.2319,52.1212,52.2042,188700.0
2005-10-06 15:15:00,75.46,75.56,75.41,75.45,97400.0,52.2042,52.2734,52.1696,52.1973,97400.0
2005-10-06 15:20:00,75.45,75.55,75.12,75.13,170800.0,52.1973,52.2665,51.969,51.9759,170800.0
2005-10-06 15:25:00,75.13,75.22,74.93,74.96,305000.0,51.9759,52.0382,51.8376,51.8583,305000.0
2005-10-06 15:30:00,74.96,75.16,74.87,75.16,260600.0,51.8583,51.9967,51.7961,51.9967,260600.0
2005-10-06 15:35:00,75.14,75.58,75.02,75.58,344700.0,51.9829,52.2872,51.8998,52.2872,344700.0
2005-10-06 15:40:00,75.59,75.84,75.44,75.75,279100.0,52.2942,52.4671,52.1904,52.4049,279100.0
2005-10-06 15:45:00,75.82,76.2,75.73,76.2,442200.0,52.4533,52.7162,52.391,52.7162,442200.0
2005-10-06 15:50:00,76.2,76.25,75.98,76.0,318200.0,52.7162,52.7508,52.564,52.5778,318200.0
2005-10-06 15:55:00,76.01,76.02,75.8,75.96,451600.0,52.5847,52.5916,52.4394,52.5501,451600.0
2005-10-07 09:30:00,76.35,76.59,76.33,76.44,314500.0,52.8199,52.986,52.8061,52.8822,314500.0
2005-10-07 09:35:00,76.43,76.48,76.13,76.19,207400.0,52.8753,52.9099,52.6677,52.7093,207400.0
2005-10-07 09:40:00,76.2,76.48,76.17,76.45,137600.0,52.7162,52.9099,52.6954,52.8891,137600.0
2005-10-07 09:45:00,76.44,76.86,76.36,76.5,252100.0,52.8822,53.1728,52.8269,52.9237,252100.0
2005-10-07 09:50:00,76.5,76.63,76.32,76.62,161900.0,52.9237,53.0137,52.7992,53.0067,161900.0
2005-10-07 09:55:00,76.61,76.62,76.39,76.47,135300.0,52.9998,53.0067,52.8476,52.903,135300.0
2005-10-07 10:00:00,76.48,76.69,76.4,76.69,155800.0,52.9099,53.0552,52.8545,53.0552,155800.0
2005-10-07 10:05:00,76.69,76.71,76.41,76.48,264700.0,53.0552,53.069,52.8615,52.9099,264700.0
2005-10-07 10:10:00,76.47,76.73,76.47,76.55,197300.0,52.903,53.0828,52.903,52.9583,197300.0
2005-10-07 10:15:00,76.57,76.62,76.47,76.5,177100.0,52.9721,53.0067,52.903,52.9237,177100.0
2005-10-07 10:20:00,76.5,76.5,76.19,76.35,172900.0,52.9237,52.9237,52.7093,52.8199,172900.0
2005-10-07 10:25:00,76.35,76.51,76.3,76.33,110600.0,52.8199,52.9306,52.7854,52.8061,110600.0
2005-10-07 10:30:00,76.31,76.41,76.17,76.25,243500.0,52.7923,52.8615,52.6954,52.7508,243500.0
2005-10-07 10:35:00,76.25,76.38,76.22,76.28,206700.0,52.7508,52.8407,52.73,52.7715,206700.0
2005-10-07 10:40:00,76.29,76.37,76.04,76.06,183200.0,52.7784,52.8338,52.6055,52.6193,183200.0
2005-10-07 10:45:00,76.06,76.12,75.8,75.88,312300.0,52.6193,52.6608,52.4394,52.4948,312300.0
2005-10-07 10:50:00,75.85,76.1,75.85,76.1,126500.0,52.474,52.647,52.474,52.647,126500.0
2005-10-07 10:55:00,76.1,76.21,76.06,76.1,116500.0,52.647,52.7231,52.6193,52.647,116500.0
2005-10-07 11:00:00,76.09,76.13,75.97,76.04,109600.0,52.6401,52.6677,52.5571,52.6055,109600.0
2005-10-07 11:05:00,76.04,76.07,75.8,75.8,62100.0,52.6055,52.6262,52.4394,52.4394,62100.0
2005-10-07 11:10:00,75.81,75.83,75.62,75.63,105900.0,52.4464,52.4602,52.3149,52.3218,105900.0
2005-10-07 11:15:00,75.63,75.8,75.6,75.75,118600.0,52.3218,52.4394,52.3011,52.4049,118600.0
2005-10-07 11:20:00,75.76,76.03,75.76,76.0,100100.0,52.4118,52.5986,52.4118,52.5778,100100.0
2005-10-07 11:25:00,76.0,76.05,75.94,76.01,128600.0,52.5778,52.6124,52.5363,52.5847,128600.0
2005-10-07 11:30:00,76.01,76.1,75.97,76.0,82500.0,52.5847,52.647,52.5571,52.5778,82500.0
2005-10-07 11:35:00,75.99,76.09,75.91,76.02,50100.0,52.5709,52.6401,52.5155,52.5916,50100.0
2005-10-07 11:40:00,76.08,76.4,76.05,76.33,99700.0,52.6332,52.8545,52.6124,52.8061,99700.0
2005-10-07 11:45:00,76.34,76.34,76.23,76.27,51600.0,52.813,52.813,52.7369,52.7646,51600.0
2005-10-07 11:50:00,76.28,76.56,76.15,76.5,125200.0,52.7715,52.9652,52.6816,52.9237,125200.0
2005-10-07 11:55:00,76.5,76.72,76.5,76.56,98400.0,52.9237,53.0759,52.9237,52.9652,98400.0
2005-10-07 12:00:00,76.56,76.79,76.52,76.78,103500.0,52.9652,53.1243,52.9376,53.1174,103500.0
2005-10-07 12:05:00,76.78,77.0,76.72,76.76,154700.0,53.1174,53.2696,53.0759,53.1036,154700.0
2005-10-07 12:10:00,76.73,76.85,76.61,76.66,110100.0,53.0828,53.1659,52.9998,53.0344,110100.0
2005-10-07 12:15:00,76.66,76.75,76.55,76.73,89900.0,53.0344,53.0967,52.9583,53.0828,89900.0
2005-10-07 12:20:00,76.74,76.75,76.63,76.71,133600.0,53.0898,53.0967,53.0137,53.069,133600.0
2005-10-07 12:25:00,76.74,76.75,76.67,76.72,47200.0,53.0898,53.0967,53.0413,53.0759,47200.0
2005-10-07 12:30:00,76.72,76.75,76.68,76.69,26500.0,53.0759,53.0967,53.0482,53.0552,26500.0
2005-10-07 12:35:00,76.68,76.73,76.6,76.72,38900.0,53.0482,53.0828,52.9929,53.0759,38900.0
2005-10-07 12:40:00,76.72,76.77,76.64,76.73,31300.0,53.0759,53.1105,53.0206,53.0828,31300.0
2005-10-07 12:45:00,76.75,76.75,76.67,76.73,29600.0,53.0967,53.0967,53.0413,53.0828,29600.0
2005-10-07 12:50:00,76.75,76.8,76.71,76.77,48100.0,53.0967,53.1313,53.069,53.1105,48100.0
2005-10-07 12:55:00,76.79,76.79,76.61,76.71,41000.0,53.1243,53.1243,52.9998,53.069,41000.0
2005-10-07 13:00:00,76.68,76.68,76.53,76.63,60500.0,53.0482,53.0482,52.9445,53.0137,60500.0
2005-10-07 13:05:00,76.6,76.66,76.56,76.66,48600.0,52.9929,53.0344,52.9652,53.0344,48600.0
2005-10-07 13:10:00,76.66,76.76,76.66,76.76,49800.0,53.0344,53.1036,53.0344,53.1036,49800.0
2005-10-07 13:15:00,76.76,76.85,76.7,76.83,57400.0,53.1036,53.1659,53.0621,53.152,57400.0
2005-10-07 13:20:00,76.83,77.08,76.77,76.95,92900.0,53.152,53.325,53.1105,53.235,92900.0
2005-10-07 13:25:00,76.97,77.02,76.85,76.88,69600.0,53.2489,53.2835,53.1659,53.1866,69600.0
2005-10-07 13:30:00,76.88,76.9,76.77,76.8,44600.0,53.1866,53.2004,53.1105,53.1313,44600.0
2005-10-07 13:35:00,76.81,76.9,76.81,76.87,71300.0,53.1382,53.2004,53.1382,53.1797,71300.0
2005-10-07 13:40:00,76.86,76.9,76.86,76.88,35100.0,53.1728,53.2004,53.1728,53.1866,35100.0
2005-10-07 13:45:00,76.9,76.9,76.85,76.85,55600.0,53.2004,53.2004,53.1659,53.1659,55600.0
2005-10-07 13:50:00,76.88,76.88,76.6,76.62,82500.0,53.1866,53.1866,52.9929,53.0067,82500.0
2005-10-07 13:55:00,76.61,76.68,76.58,76.68,53900.0,52.9998,53.0482,52.9791,53.0482,53900.0
2005-10-07 14:00:00,76.68,76.68,76.52,76.59,60000.0,53.0482,53.0482,52.9376,52.986,60000.0
2005-10-07 14:05:00,76.59,76.63,76.47,76.61,80800.0,52.986,53.0137,52.903,52.9998,80800.0
2005-10-07 14:10:00,76.6,76.63,76.53,76.54,60300.0,52.9929,53.0137,52.9445,52.9514,60300.0
2005-10-07 14:15:00,76.54,76.57,76.48,76.57,39300.0,52.9514,52.9721,52.9099,52.9721,39300.0
2005-10-07 14:20:00,76.56,76.63,76.52,76.6,44600.0,52.9652,53.0137,52.9376,52.9929,44600.0
2005-10-07 14:25:00,76.59,76.68,76.51,76.54,39100.0,52.986,53.0482,52.9306,52.9514,39100.0
2005-10-07 14:30:00,76.54,76.7,76.54,76.64,35100.0,52.9514,53.0621,52.9514,53.0206,35100.0
2005-10-07 14:35:00,76.62,76.7,76.53,76.7,28300.0,53.0067,53.0621,52.9445,53.0621,28300.0
2005-10-07 14:40:00,76.71,76.85,76.63,76.79,63400.0,53.069,53.1659,53.0137,53.1243,63400.0
2005-10-07 14:45:00,76.79,76.86,76.73,76.76,84400.0,53.1243,53.1728,53.0828,53.1036,84400.0
2005-10-07 14:50:00,76.77,76.86,76.7,76.76,71800.0,53.1105,53.1728,53.0621,53.1036,71800.0
2005-10-07 14:55:00,76.74,76.78,76.68,76.73,76000.0,53.0898,53.1174,53.0482,53.0828,76000.0
2005-10-07 15:00:00,76.73,76.87,76.72,76.76,52100.0,53.0828,53.1797,53.0759,53.1036,52100.0
2005-10-07 15:05:00,76.76,76.88,76.73,76.86,66000.0,53.1036,53.1866,53.0828,53.1728,66000.0
2005-10-07 15:10:00,76.86,77.02,76.83,77.02,86700.0,53.1728,53.2835,53.152,53.2835,86700.0
2005-10-07 15:15:00,77.03,77.1,76.99,77.01,118200.0,53.2904,53.3388,53.2627,53.2765,118200.0
2005-10-07 15:20:00,77.02,77.06,77.0,77.02,56000.0,53.2835,53.3111,53.2696,53.2835,56000.0
2005-10-07 15:25:00,77.01,77.16,77.0,77.15,167000.0,53.2765,53.3803,53.2696,53.3734,167000.0
2005-10-07 15:30:00,77.14,77.21,77.14,77.21,138700.0,53.3665,53.4149,53.3665,53.4149,138700.0
2005-10-07 15:35:00,77.21,77.21,76.98,77.01,102300.0,53.4149,53.4149,53.2558,53.2765,102300.0
2005-10-07 15:40:00,77.02,77.02,76.9,76.96,83500.0,53.2835,53.2835,53.2004,53.242,83500.0
2005-10-07 15:45:00,76.95,77.04,76.94,77.03,152400.0,53.235,53.2973,53.2281,53.2904,152400.0
2005-10-07 15:50:00,77.02,77.11,76.95,77.07,190800.0,53.2835,53.3457,53.235,53.3181,190800.0
2005-10-07 15:55:00,77.07,77.1,77.01,77.05,225900.0,53.3181,53.3388,53.2765,53.3042,225900.0
2005-10-10 09:30:00,77.34,77.37,77.0,77.13,197300.0,53.5048,53.5256,53.2696,53.3596,197300.0
2005-10-10 09:35:00,77.12,77.34,77.11,77.25,127800.0,53.3526,53.5048,53.3457,53.4426,127800.0
2005-10-10 09:40:00,77.25,77.3,76.8,76.82,100300.0,53.4426,53.4772,53.1313,53.1451,100300.0
2005-10-10 09:45:00,76.84,77.06,76.78,76.94,116700.0,53.1589,53.3111,53.1174,53.2281,116700.0
2005-10-10 09:50:00,76.94,77.0,76.87,76.91,62300.0,53.2281,53.2696,53.1797,53.2074,62300.0
2005-10-10 09:55:00,76.89,77.05,76.88,77.03,76600.0,53.1935,53.3042,53.1866,53.2904,76600.0
2005-10-10 10:00:00,77.04,77.09,76.47,76.61,170300.0,53.2973,53.3319,52.903,52.9998,170300.0
2005-10-10 10:05:00,76.62,76.84,76.61,76.76,78500.0,53.0067,53.1589,52.9998,53.1036,78500.0
2005-10-10 10:10:00,76.77,76.87,76.65,76.86,80800.0,53.1105,53.1797,53.0275,53.1728,80800.0
2005-10-10 10:15:00,76.86,76.95,76.82,76.9,42100.0,53.1728,53.235,53.1451,53.2004,42100.0
2005-10-10 10:20:00,76.9,76.98,76.79,76.8,47600.0,53.2004,53.2558,53.1243,53.1313,47600.0
2005-10-10 10:25:00,76.8,76.81,76.61,76.68,74600.0,53.1313,53.1382,52.9998,53.0482,74600.0
2005-10-10 10:30:00,76.7,76.71,76.62,76.63,42700.0,53.0621,53.069,53.0067,53.0137,42700.0
2005-10-10 10:35:00,76.65,76.74,76.59,76.68,54700.0,53.0275,53.0898,52.986,53.0482,54700.0
2005-10-10 10:40:00,76.69,76.75,76.59,76.73,36200.0,53.0552,53.0967,52.986,53.0828,36200.0
2005-10-10 10:45:00,76.73,77.29,76.73,77.07,144200.0,53.0828,53.4702,53.0828,53.3181,144200.0
2005-10-10 10:50:00,77.06,77.54,77.06,77.52,92800.0,53.3111,53.6432,53.3111,53.6294,92800.0
2005-10-10 10:55:00,77.51,77.73,77.48,77.61,141900.0,53.6224,53.7746,53.6017,53.6916,141900.0
2005-10-10 11:00:00,77.61,77.97,77.61,77.93,130600.0,53.6916,53.9407,53.6916,53.913,130600.0
2005-10-10 11:05:00,77.93,77.96,77.69,77.69,82300.0,53.913,53.9338,53.747,53.747,82300.0
2005-10-10 11:10:00,77.69,77.73,77.56,77.58,63600.0,53.747,53.7746,53.657,53.6709,63600.0
2005-10-10 11:15:00,77.59,77.6,77.35,77.38,89900.0,53.6778,53.6847,53.5118,53.5325,89900.0
2005-10-10 11:20:00,77.39,77.47,77.35,77.35,41600.0,53.5394,53.5948,53.5118,53.5118,41600.0
2005-10-10 11:25:00,77.37,77.66,77.35,77.52,48500.0,53.5256,53.7262,53.5118,53.6294,48500.0
2005-10-10 11:30:00,77.51,77.58,77.22,77.26,40200.0,53.6224,53.6709,53.4218,53.4495,40200.0
2005-10-10 11:35:00,77.26,77.4,77.2,77.29,32800.0,53.4495,53.5463,53.408,53.4702,32800.0
2005-10-10 11:40:00,77.29,77.38,77.18,77.33,30000.0,53.4702,53.5325,53.3941,53.4979,30000.0
2005-10-10 11:45:00,77.33,77.44,77.3,77.34,51800.0,53.4979,53.574,53.4772,53.5048,51800.0
2005-10-10 11:50:00,77.36,77.56,77.32,77.49,77600.0,53.5187,53.657,53.491,53.6086,77600.0
2005-10-10 11:55:00,77.52,77.58,77.46,77.58,21600.0,53.6294,53.6709,53.5879,53.6709,21600.0
2005-10-10 12:00:00,77.59,77.75,77.54,77.56,50500.0,53.6778,53.7885,53.6432,53.657,50500.0
2005-10-10 12:05:00,77.56,77.73,77.56,77.71,36500.0,53.657,53.7746,53.657,53.7608,36500.0
2005-10-10 12:10:00,77.71,77.72,77.57,77.58,62900.0,53.7608,53.7677,53.664,53.6709,62900.0
2005-10-10 12:15:00,77.55,77.56,77.49,77.51,37500.0,53.6501,53.657,53.6086,53.6224,37500.0
2005-10-10 12:20:00,77.5,77.59,77.49,77.51,42500.0,53.6155,53.6778,53.6086,53.6224,42500.0
2005-10-10 12:25:00,77.5,77.5,77.26,77.27,53500.0,53.6155,53.6155,53.4495,53.4564,53500.0
2005-10-10 12:30:00,77.27,77.45,77.26,77.33,68300.0,53.4564,53.5809,53.4495,53.4979,68300.0
2005-10-10 12:35:00,77.32,77.45,77.32,77.43,32400.0,53.491,53.5809,53.491,53.5671,32400.0
2005-10-10 12:40:00,77.42,77.54,77.34,77.42,53200.0,53.5602,53.6432,53.5048,53.5602,53200.0
2005-10-10 12:45:00,77.42,77.61,77.4,77.44,47700.0,53.5602,53.6916,53.5463,53.574,47700.0
2005-10-10 12:50:00,77.44,77.7,77.43,77.57,103000.0,53.574,53.7539,53.5671,53.664,103000.0
2005-10-10 12:55:00,77.6,77.67,77.58,77.65,43800.0,53.6847,53.7331,53.6709,53.7193,43800.0
2005-10-10 13:00:00,77.67,77.7,77.54,77.54,82500.0,53.7331,53.7539,53.6432,53.6432,82500.0
2005-10-10 13:05:00,77.54,77.59,77.49,77.54,44900.0,53.6432,53.6778,53.6086,53.6432,44900.0
2005-10-10 13:10:00,77.55,77.6,77.47,77.55,45600.0,53.6501,53.6847,53.5948,53.6501,45600.0
2005-10-10 13:15:00,77.56,77.6,77.43,77.45,32400.0,53.657,53.6847,53.5671,53.5809,32400.0
2005-10-10 13:20:00,77.43,77.52,77.36,77.51,47200.0,53.5671,53.6294,53.5187,53.6224,47200.0
2005-10-10 13:25:00,77.52,77.58,77.51,77.53,13500.0,53.6294,53.6709,53.6224,53.6363,13500.0
2005-10-10 13:30:00,77.53,77.73,77.52,77.73,33800.0,53.6363,53.7746,53.6294,53.7746,33800.0
2005-10-10 13:35:00,77.73,77.77,77.48,77.64,48000.0,53.7746,53.8023,53.6017,53.7124,48000.0
2005-10-10 13:40:00,77.64,77.64,77.38,77.38,34900.0,53.7124,53.7124,53.5325,53.5325,34900.0
2005-10-10 13:45:00,77.38,77.39,77.18,77.29,33100.0,53.5325,53.5394,53.3941,53.4702,33100.0
2005-10-10 13:50:00,77.29,77.3,77.15,77.25,32900.0,53.4702,53.4772,53.3734,53.4426,32900.0
2005-10-10 13:55:00,77.23,77.35,77.23,77.26,21200.0,53.4287,53.5118,53.4287,53.4495,21200.0
2005-10-10 14:00:00,77.26,77.26,77.11,77.15,18900.0,53.4495,53.4495,53.3457,53.3734,18900.0
2005-10-10 14:05:00,77.15,77.28,76.96,77.0,67900.0,53.3734,53.4633,53.242,53.2696,67900.0
2005-10-10 14:10:00,77.0,77.1,76.99,77.05,77200.0,53.2696,53.3388,53.2627,53.3042,77200.0
2005-10-10 14:15:00,77.06,77.11,76.75,76.8,70100.0,53.3111,53.3457,53.0967,53.1313,70100.0
2005-10-10 14:20:00,76.81,76.85,76.5,76.5,103200.0,53.1382,53.1659,52.9237,52.9237,103200.0
2005-10-10 14:25:00,76.5,76.74,76.44,76.58,69200.0,52.9237,53.0898,52.8822,52.9791,69200.0
2005-10-10 14:30:00,76.58,76.65,76.53,76.64,44900.0,52.9791,53.0275,52.9445,53.0206,44900.0
2005-10-10 14:35:00,76.64,76.7,76.53,76.56,53600.0,53.0206,53.0621,52.9445,52.9652,53600.0
2005-10-10 14:40:00,76.56,76.74,76.54,76.7,67100.0,52.9652,53.0898,52.9514,53.0621,67100.0
2005-10-10 14:45:00,76.7,76.83,76.53,76.53,73700.0,53.0621,53.152,52.9445,52.9445,73700.0
2005-10-10 14:50:00,76.53,76.84,76.53,76.75,64900.0,52.9445,53.1589,52.9445,53.0967,64900.0
2005-10-10 14:55:00,76.76,76.85,76.65,76.65,47000.0,53.1036,53.1659,53.0275,53.0275,47000.0
2005-10-10 15:00:00,76.72,76.84,76.62,76.71,63700.0,53.0759,53.1589,53.0067,53.069,63700.0
2005-10-10 15:05:00,76.71,76.84,76.64,76.75,41400.0,53.069,53.1589,53.0206,53.0967,41400.0
2005-10-10 15:10:00,76.75,76.8,76.64,76.68,48800.0,53.0967,53.1313,53.0206,53.0482,48800.0
2005-10-10 15:15:00,76.67,76.71,76.55,76.65,63100.0,53.0413,53.069,52.9583,53.0275,63100.0
2005-10-10 15:20:00,76.65,76.81,76.64,76.8,34400.0,53.0275,53.1382,53.0206,53.1313,34400.0
2005-10-10 15:25:00,76.8,76.8,76.56,76.68,47100.0,53.1313,53.1313,52.9652,53.0482,47100.0
2005-10-10 15:30:00,76.67,76.79,76.48,76.79,69500.0,53.0413,53.1243,52.9099,53.1243,69500.0
2005-10-10 15:35:00,76.79,77.0,76.74,76.91,118700.0,53.1243,53.2696,53.0898,53.2074,118700.0
2005-10-10 15:40:00,76.94,76.94,76.68,76.75,59400.0,53.2281,53.2281,53.0482,53.0967,59400.0
2005-10-10 15:45:00,76.74,76.82,76.7,76.72,76800.0,53.0898,53.1451,53.0621,53.0759,76800.0
2005-10-10 15:50:00,76.71,76.91,76.69,76.86,128700.0,53.069,53.2074,53.0552,53.1728,128700.0
2005-10-10 15:55:00,76.86,76.97,76.71,76.71,261000.0,53.1728,53.2489,53.069,53.069,261000.0
2005-10-11 09:30:00,78.0,78.42,77.9,78.08,611100.0,53.9614,54.252,53.8923,54.0168,611100.0
2005-10-11 09:35:00,78.08,78.24,77.5,77.55,463900.0,54.0168,54.1275,53.6155,53.6501,463900.0
2005-10-11 09:40:00,77.53,78.05,76.88,77.3,464200.0,53.6363,53.996,53.1866,53.4772,464200.0
2005-10-11 09:45:00,77.28,77.75,77.12,77.35,200900.0,53.4633,53.7885,53.3526,53.5118,200900.0
2005-10-11 09:50:00,77.35,77.65,76.7,76.8,231500.0,53.5118,53.7193,53.0621,53.1313,231500.0
2005-10-11 09:55:00,76.8,76.97,76.58,76.77,248500.0,53.1313,53.2489,52.9791,53.1105,248500.0
2005-10-11 10:00:00,76.76,76.84,76.16,76.45,341900.0,53.1036,53.1589,52.6885,52.8891,341900.0
2005-10-11 10:05:00,76.44,76.62,76.4,76.47,371700.0,52.8822,53.0067,52.8545,52.903,371700.0
2005-10-11 10:10:00,76.45,76.81,76.36,76.54,187100.0,52.8891,53.1382,52.8269,52.9514,187100.0
2005-10-11 10:15:00,76.56,76.9,76.48,76.73,105800.0,52.9652,53.2004,52.9099,53.0828,105800.0
2005-10-11 10:20:00,76.73,77.04,76.73,76.99,114200.0,53.0828,53.2973,53.0828,53.2627,114200.0
2005-10-11 10:25:00,76.99,77.22,76.75,76.98,114300.0,53.2627,53.4218,53.0967,53.2558,114300.0
2005-10-11 10:30:00,76.98,77.17,76.97,77.08,174900.0,53.2558,53.3872,53.2489,53.325,174900.0
2005-10-11 10:35:00,77.07,77.15,76.98,77.01,95800.0,53.3181,53.3734,53.2558,53.2765,95800.0
2005-10-11 10:40:00,77.03,77.18,76.93,76.97,87600.0,53.2904,53.3941,53.2212,53.2489,87600.0
2005-10-11 10:45:00,76.97,77.11,76.97,77.11,40300.0,53.2489,53.3457,53.2489,53.3457,40300.0
2005-10-11 10:50:00,77.13,77.13,76.6,76.72,89000.0,53.3596,53.3596,52.9929,53.0759,89000.0
2005-10-11 10:55:00,76.72,76.89,76.7,76.72,45500.0,53.0759,53.1935,53.0621,53.0759,45500.0
2005-10-11 11:00:00,76.72,76.8,76.57,76.73,70400.0,53.0759,53.1313,52.9721,53.0828,70400.0
2005-10-11 11:05:00,76.74,76.75,76.54,76.69,69000.0,53.0898,53.0967,52.9514,53.0552,69000.0
2005-10-11 11:10:00,76.7,76.79,76.55,76.64,67900.0,53.0621,53.1243,52.9583,53.0206,67900.0
2005-10-11 11:15:00,76.63,76.93,76.6,76.84,85400.0,53.0137,53.2212,52.9929,53.1589,85400.0
2005-10-11 11:20:00,76.83,76.83,76.65,76.65,54600.0,53.152,53.152,53.0275,53.0275,54600.0
2005-10-11 11:25:00,76.65,76.69,76.52,76.58,66200.0,53.0275,53.0552,52.9376,52.9791,66200.0
2005-10-11 11:30:00,76.58,76.64,76.43,76.48,80600.0,52.9791,53.0206,52.8753,52.9099,80600.0
2005-10-11 11:35:00,76.49,76.55,76.2,76.2,129300.0,52.9168,52.9583,52.7162,52.7162,129300.0
2005-10-11 11:40:00,76.2,76.54,76.2,76.52,101900.0,52.7162,52.9514,52.7162,52.9376,101900.0
2005-10-11 11:45:00,76.54,76.64,76.46,76.48,110400.0,52.9514,53.0206,52.896,52.9099,110400.0
2005-10-11 11:50:00,76.48,76.68,76.39,76.68,52300.0,52.9099,53.0482,52.8476,53.0482,52300.0
2005-10-11 11:55:00,76.67,76.7,76.45,76.7,60700.0,53.0413,53.0621,52.8891,53.0621,60700.0
2005-10-11 12:00:00,76.71,76.77,76.63,76.63,25900.0,53.069,53.1105,53.0137,53.0137,25900.0
2005-10-11 12:05:00,76.63,76.67,76.51,76.53,54100.0,53.0137,53.0413,52.9306,52.9445,54100.0
2005-10-11 12:10:00,76.53,76.53,76.37,76.47,75300.0,52.9445,52.9445,52.8338,52.903,75300.0
2005-10-11 12:15:00,76.47,76.48,76.3,76.36,66200.0,52.903,52.9099,52.7854,52.8269,66200.0
2005-10-11 12:20:00,76.33,76.34,76.09,76.1,124100.0,52.8061,52.813,52.6401,52.647,124100.0
2005-10-11 12:25:00,76.1,76.38,76.1,76.32,120400.0,52.647,52.8407,52.647,52.7992,120400.0
2005-10-11 12:30:00,76.3,76.39,76.27,76.34,56700.0,52.7854,52.8476,52.7646,52.813,56700.0
2005-10-11 12:35:00,76.34,76.54,76.2,76.51,112000.0,52.813,52.9514,52.7162,52.9306,112000.0
2005-10-11 12:40:00,76.52,76.68,76.52,76.62,69300.0,52.9376,53.0482,52.9376,53.0067,69300.0
2005-10-11 12:45:00,76.62,76.69,76.55,76.62,45800.0,53.0067,53.0552,52.9583,53.0067,45800.0
2005-10-11 12:50:00,76.62,76.77,76.56,76.74,51600.0,53.0067,53.1105,52.9652,53.0898,51600.0
2005-10-11 12:55:00,76.71,76.76,76.7,76.7,40800.0,53.069,53.1036,53.0621,53.0621,40800.0
2005-10-11 13:00:00,76.71,76.72,76.6,76.66,43800.0,53.069,53.0759,52.9929,53.0344,43800.0
2005-10-11 13:05:00,76.65,76.89,76.6,76.89,59600.0,53.0275,53.1935,52.9929,53.1935,59600.0
2005-10-11 13:10:00,76.91,77.03,76.75,77.0,74500.0,53.2074,53.2904,53.0967,53.2696,74500.0
2005-10-11 13:15:00,77.01,77.07,76.91,76.95,51700.0,53.2765,53.3181,53.2074,53.235,51700.0
2005-10-11 13:20:00,76.95,77.16,76.92,77.12,67900.0,53.235,53.3803,53.2143,53.3526,67900.0
2005-10-11 13:25:00,77.13,77.33,77.13,77.29,109600.0,53.3596,53.4979,53.3596,53.4702,109600.0
2005-10-11 13:30:00,77.29,77.35,77.0,77.0,77800.0,53.4702,53.5118,53.2696,53.2696,77800.0
2005-10-11 13:35:00,77.23,77.41,77.16,77.17,79500.0,53.4287,53.5533,53.3803,53.3872,79500.0
2005-10-11 13:40:00,77.17,77.24,77.11,77.12,49200.0,53.3872,53.4357,53.3457,53.3526,49200.0
2005-10-11 13:45:00,77.12,77.16,77.06,77.07,43500.0,53.3526,53.3803,53.3111,53.3181,43500.0
2005-10-11 13:50:00,77.09,77.13,77.05,77.05,36100.0,53.3319,53.3596,53.3042,53.3042,36100.0
2005-10-11 13:55:00,77.05,77.07,76.77,76.94,102500.0,53.3042,53.3181,53.1105,53.2281,102500.0
2005-10-11 14:00:00,76.91,77.0,76.73,76.82,116100.0,53.2074,53.2696,53.0828,53.1451,116100.0
2005-10-11 14:05:00,76.8,76.82,76.59,76.78,82100.0,53.1313,53.1451,52.986,53.1174,82100.0
2005-10-11 14:10:00,76.77,77.2,76.74,77.18,112000.0,53.1105,53.408,53.0898,53.3941,112000.0
2005-10-11 14:15:00,77.19,77.4,77.11,77.12,98000.0,53.4011,53.5463,53.3457,53.3526,98000.0
2005-10-11 14:20:00,77.12,77.14,76.99,77.07,89600.0,53.3526,53.3665,53.2627,53.3181,89600.0
2005-10-11 14:25:00,77.07,77.3,77.07,77.16,76800.0,53.3181,53.4772,53.3181,53.3803,76800.0
2005-10-11 14:30:00,77.17,77.27,77.08,77.17,47500.0,53.3872,53.4564,53.325,53.3872,47500.0
2005-10-11 14:35:00,77.17,77.21,77.0,77.03,81900.0,53.3872,53.4149,53.2696,53.2904,81900.0
2005-10-11 14:40:00,77.03,77.12,76.9,77.09,57200.0,53.2904,53.3526,53.2004,53.3319,57200.0
2005-10-11 14:45:00,77.06,77.12,77.02,77.02,22300.0,53.3111,53.3526,53.2835,53.2835,22300.0
2005-10-11 14:50:00,77.03,77.17,76.84,77.02,68000.0,53.2904,53.3872,53.1589,53.2835,68000.0
2005-10-11 14:55:00,77.01,77.01,76.72,76.87,85000.0,53.2765,53.2765,53.0759,53.1797,85000.0
2005-10-11 15:00:00,76.87,76.88,76.64,76.77,112700.0,53.1797,53.1866,53.0206,53.1105,112700.0
2005-10-11 15:05:00,76.76,76.84,76.67,76.71,60900.0,53.1036,53.1589,53.0413,53.069,60900.0
2005-10-11 15:10:00,76.72,76.86,76.71,76.85,52500.0,53.0759,53.1728,53.069,53.1659,52500.0
2005-10-11 15:15:00,76.85,76.85,76.67,76.72,77500.0,53.1659,53.1659,53.0413,53.0759,77500.0
2005-10-11 15:20:00,76.7,76.71,76.26,76.29,140300.0,53.0621,53.069,52.7577,52.7784,140300.0
2005-10-11 15:25:00,76.29,76.42,76.24,76.3,143200.0,52.7784,52.8684,52.7438,52.7854,143200.0
2005-10-11 15:30:00,76.29,76.29,76.1,76.24,128200.0,52.7784,52.7784,52.647,52.7438,128200.0
2005-10-11 15:35:00,76.24,76.39,76.2,76.39,102300.0,52.7438,52.8476,52.7162,52.8476,102300.0
2005-10-11 15:40:00,76.39,76.61,76.3,76.52,130400.0,52.8476,52.9998,52.7854,52.9376,130400.0
2005-10-11 15:45:00,76.53,76.68,76.39,76.48,91200.0,52.9445,53.0482,52.8476,52.9099,91200.0
2005-10-11 15:50:00,76.45,76.53,76.25,76.43,134900.0,52.8891,52.9445,52.7508,52.8753,134900.0
2005-10-11 15:55:00,76.44,76.5,76.32,76.33,182800.0,52.8822,52.9237,52.7992,52.8061,182800.0
2005-10-12 09:30:00,76.48,76.5,76.17,76.25,252600.0,52.9099,52.9237,52.6954,52.7508,252600.0
2005-10-12 09:35:00,76.25,76.34,75.8,75.82,288500.0,52.7508,52.813,52.4394,52.4533,288500.0
2005-10-12 09:40:00,75.82,75.94,75.65,75.84,147800.0,52.4533,52.5363,52.3357,52.4671,147800.0
2005-10-12 09:45:00,75.84,76.12,75.65,75.83,210500.0,52.4671,52.6608,52.3357,52.4602,210500.0
2005-10-12 09:50:00,75.83,75.95,75.8,75.92,95100.0,52.4602,52.5432,52.4394,52.5225,95100.0
2005-10-12 09:55:00,75.89,76.21,75.89,76.07,141500.0,52.5017,52.7231,52.5017,52.6262,141500.0
2005-10-12 10:00:00,76.07,76.2,75.87,75.89,118200.0,52.6262,52.7162,52.4879,52.5017,118200.0
2005-10-12 10:05:00,75.95,75.95,75.56,75.57,109700.0,52.5432,52.5432,52.2734,52.2803,109700.0
2005-10-12 10:10:00,75.56,75.69,75.26,75.26,186100.0,52.2734,52.3633,52.0659,52.0659,186100.0
2005-10-12 10:15:00,75.24,75.37,75.09,75.15,222900.0,52.052,52.142,51.9483,51.9898,222900.0
2005-10-12 10:20:00,75.13,75.21,74.65,74.73,246800.0,51.9759,52.0313,51.6439,51.6992,246800.0
2005-10-12 10:25:00,74.74,75.0,74.67,74.98,224100.0,51.7061,51.886,51.6577,51.8722,224100.0
2005-10-12 10:30:00,74.98,75.02,74.88,75.0,152100.0,51.8722,51.8998,51.803,51.886,152100.0
2005-10-12 10:35:00,74.99,75.09,74.79,74.79,107200.0,51.8791,51.9483,51.7407,51.7407,107200.0
2005-10-12 10:40:00,74.81,75.11,74.77,75.1,162900.0,51.7546,51.9621,51.7269,51.9552,162900.0
2005-10-12 10:45:00,75.1,75.27,75.05,75.25,135600.0,51.9552,52.0728,51.9206,52.059,135600.0
2005-10-12 10:50:00,75.25,75.34,75.09,75.11,125800.0,52.059,52.1212,51.9483,51.9621,125800.0
2005-10-12 10:55:00,75.12,75.12,74.93,75.01,112100.0,51.969,51.969,51.8376,51.8929,112100.0
2005-10-12 11:00:00,74.99,75.23,74.87,74.94,167100.0,51.8791,52.0451,51.7961,51.8445,167100.0
2005-10-12 11:05:00,74.92,75.04,74.73,74.75,135400.0,51.8307,51.9137,51.6992,51.713,135400.0
2005-10-12 11:10:00,74.75,75.07,74.73,74.82,140600.0,51.713,51.9344,51.6992,51.7615,140600.0
2005-10-12 11:15:00,74.81,74.92,74.0,74.83,102900.0,51.7546,51.8307,51.1942,51.7684,102900.0
2005-10-12 11:20:00,74.82,74.97,74.66,74.76,97100.0,51.7615,51.8652,51.6508,51.72,97100.0
2005-10-12 11:25:00,74.83,75.01,74.7,75.01,78200.0,51.7684,51.8929,51.6785,51.8929,78200.0
2005-10-12 11:30:00,75.0,75.05,74.8,74.96,102500.0,51.886,51.9206,51.7476,51.8583,102500.0
2005-10-12 11:35:00,74.99,75.17,74.9,75.08,175200.0,51.8791,52.0036,51.8168,51.9413,175200.0
2005-10-12 11:40:00,75.08,75.13,75.02,75.1,114100.0,51.9413,51.9759,51.8998,51.9552,114100.0
2005-10-12 11:45:00,75.03,75.2,75.0,75.06,156700.0,51.9068,52.0244,51.886,51.9275,156700.0
2005-10-12 11:50:00,75.07,75.19,74.96,75.0,84500.0,51.9344,52.0174,51.8583,51.886,84500.0
2005-10-12 11:55:00,75.02,75.06,74.89,74.9,93800.0,51.8998,51.9275,51.8099,51.8168,93800.0
2005-10-12 12:00:00,74.89,75.02,74.74,74.87,81900.0,51.8099,51.8998,51.7061,51.7961,81900.0
2005-10-12 12:05:00,74.88,74.95,74.84,74.95,87000.0,51.803,51.8514,51.7753,51.8514,87000.0
2005-10-12 12:10:00,74.94,74.99,74.86,74.92,74700.0,51.8445,51.8791,51.7891,51.8307,74700.0
2005-10-12 12:15:00,74.92,75.09,74.9,75.07,113500.0,51.8307,51.9483,51.8168,51.9344,113500.0
2005-10-12 12:20:00,75.07,75.19,75.03,75.19,184800.0,51.9344,52.0174,51.9068,52.0174,184800.0
2005-10-12 12:25:00,75.18,75.34,75.16,75.34,76300.0,52.0105,52.1212,51.9967,52.1212,76300.0
2005-10-12 12:30:00,75.33,75.35,75.15,75.32,110500.0,52.1143,52.1281,51.9898,52.1074,110500.0
2005-10-12 12:35:00,75.32,75.33,75.18,75.19,75800.0,52.1074,52.1143,52.0105,52.0174,75800.0
2005-10-12 12:40:00,75.19,75.25,75.11,75.12,36500.0,52.0174,52.059,51.9621,51.969,36500.0
2005-10-12 12:45:00,75.12,75.2,74.9,74.91,57100.0,51.969,52.0244,51.8168,51.8237,57100.0
2005-10-12 12:50:00,74.91,75.17,74.91,75.13,54100.0,51.8237,52.0036,51.8237,51.9759,54100.0
2005-10-12 12:55:00,75.14,75.17,75.06,75.15,32800.0,51.9829,52.0036,51.9275,51.9898,32800.0
2005-10-12 13:00:00,75.14,75.2,75.07,75.12,37200.0,51.9829,52.0244,51.9344,51.969,37200.0
2005-10-12 13:05:00,75.11,75.3,75.1,75.29,98200.0,51.9621,52.0935,51.9552,52.0866,98200.0
2005-10-12 13:10:00,75.31,75.35,75.15,75.26,67200.0,52.1005,52.1281,51.9898,52.0659,67200.0
2005-10-12 13:15:00,75.26,75.31,75.16,75.29,68400.0,52.0659,52.1005,51.9967,52.0866,68400.0
2005-10-12 13:20:00,75.31,75.43,75.25,75.42,97100.0,52.1005,52.1835,52.059,52.1766,97100.0
2005-10-12 13:25:00,75.41,75.41,75.06,75.15,109600.0,52.1696,52.1696,51.9275,51.9898,109600.0
2005-10-12 13:30:00,75.16,75.22,75.0,75.16,96100.0,51.9967,52.0382,51.886,51.9967,96100.0
2005-10-12 13:35:00,75.16,75.23,75.11,75.18,74400.0,51.9967,52.0451,51.9621,52.0105,74400.0
2005-10-12 13:40:00,75.18,75.19,75.0,75.05,54600.0,52.0105,52.0174,51.886,51.9206,54600.0
2005-10-12 13:45:00,75.02,75.09,74.94,74.94,74200.0,51.8998,51.9483,51.8445,51.8445,74200.0
2005-10-12 13:50:00,74.95,74.97,74.86,74.91,58100.0,51.8514,51.8652,51.7891,51.8237,58100.0
2005-10-12 13:55:00,74.91,75.01,74.9,74.9,64800.0,51.8237,51.8929,51.8168,51.8168,64800.0
2005-10-12 14:00:00,74.91,75.02,74.85,74.9,66000.0,51.8237,51.8998,51.7822,51.8168,66000.0
2005-10-12 14:05:00,74.9,75.03,74.89,74.92,47900.0,51.8168,51.9068,51.8099,51.8307,47900.0
2005-10-12 14:10:00,74.94,74.94,74.76,74.84,77600.0,51.8445,51.8445,51.72,51.7753,77600.0
2005-10-12 14:15:00,74.85,74.95,74.75,74.91,65400.0,51.7822,51.8514,51.713,51.8237,65400.0
2005-10-12 14:20:00,74.89,74.89,74.52,74.62,138800.0,51.8099,51.8099,51.5539,51.6231,138800.0
2005-10-12 14:25:00,74.62,74.74,74.54,74.71,124900.0,51.6231,51.7061,51.5678,51.6854,124900.0
2005-10-12 14:30:00,74.69,74.73,74.61,74.65,63500.0,51.6715,51.6992,51.6162,51.6439,63500.0
2005-10-12 14:35:00,74.66,74.82,74.63,74.76,99800.0,51.6508,51.7615,51.63,51.72,99800.0
2005-10-12 14:40:00,74.76,74.96,74.66,74.94,99200.0,51.72,51.8583,51.6508,51.8445,99200.0
2005-10-12 14:45:00,74.94,74.96,74.85,74.94,55600.0,51.8445,51.8583,51.7822,51.8445,55600.0
2005-10-12 14:50:00,74.95,75.01,74.87,74.92,107200.0,51.8514,51.8929,51.7961,51.8307,107200.0
2005-10-12 14:55:00,74.91,74.96,74.75,74.8,96000.0,51.8237,51.8583,51.713,51.7476,96000.0
2005-10-12 15:00:00,74.8,74.92,74.71,74.86,71100.0,51.7476,51.8307,51.6854,51.7891,71100.0
2005-10-12 15:05:00,74.86,74.99,74.79,74.82,66400.0,51.7891,51.8791,51.7407,51.7615,66400.0
2005-10-12 15:10:00,74.82,74.91,74.79,74.82,45400.0,51.7615,51.8237,51.7407,51.7615,45400.0
2005-10-12 15:15:00,74.84,74.95,74.75,74.89,61400.0,51.7753,51.8514,51.713,51.8099,61400.0
2005-10-12 15:20:00,74.93,75.02,74.86,75.01,92900.0,51.8376,51.8998,51.7891,51.8929,92900.0
2005-10-12 15:25:00,75.0,75.11,75.0,75.08,111900.0,51.886,51.9621,51.886,51.9413,111900.0
2005-10-12 15:30:00,75.07,75.09,74.95,75.03,186000.0,51.9344,51.9483,51.8514,51.9068,186000.0
2005-10-12 15:35:00,75.02,75.12,74.95,75.04,111500.0,51.8998,51.969,51.8514,51.9137,111500.0
2005-10-12 15:40:00,75.04,75.04,74.91,74.97,111700.0,51.9137,51.9137,51.8237,51.8652,111700.0
2005-10-12 15:45:00,74.96,75.02,74.83,74.98,165100.0,51.8583,51.8998,51.7684,51.8722,165100.0
2005-10-12 15:50:00,74.99,75.04,74.85,74.89,181600.0,51.8791,51.9137,51.7822,51.8099,181600.0
2005-10-12 15:55:00,74.9,74.97,74.76,74.76,280100.0,51.8168,51.8652,51.72,51.72,280100.0
2005-10-13 09:30:00,73.99,74.0,73.51,73.8,700600.0,51.1873,51.1942,50.8552,51.0558,700600.0
2005-10-13 09:35:00,73.8,74.54,73.8,74.28,442200.0,51.0558,51.5678,51.0558,51.3879,442200.0
2005-10-13 09:40:00,74.26,74.92,73.9,73.92,298600.0,51.3741,51.8307,51.125,51.1388,298600.0
2005-10-13 09:45:00,73.95,74.19,73.92,74.03,200900.0,51.1596,51.3256,51.1388,51.2149,200900.0
2005-10-13 09:50:00,74.0,74.13,73.99,74.06,222200.0,51.1942,51.2841,51.1873,51.2357,222200.0
2005-10-13 09:55:00,74.06,74.62,73.98,74.55,244500.0,51.2357,51.6231,51.1803,51.5747,244500.0
2005-10-13 10:00:00,74.55,74.8,74.45,74.62,368600.0,51.5747,51.7476,51.5055,51.6231,368600.0
2005-10-13 10:05:00,74.6,74.9,74.59,74.75,282500.0,51.6093,51.8168,51.6024,51.713,282500.0
2005-10-13 10:10:00,74.75,74.81,74.61,74.68,124300.0,51.713,51.7546,51.6162,51.6646,124300.0
2005-10-13 10:15:00,74.69,75.0,74.6,74.86,168600.0,51.6715,51.886,51.6093,51.7891,168600.0
2005-10-13 10:20:00,74.85,75.31,74.83,75.27,214800.0,51.7822,52.1005,51.7684,52.0728,214800.0
2005-10-13 10:25:00,75.29,75.4,74.0,75.1,200600.0,52.0866,52.1627,51.1942,51.9552,200600.0
2005-10-13 10:30:00,75.12,75.21,74.93,74.95,302200.0,51.969,52.0313,51.8376,51.8514,302200.0
2005-10-13 10:35:00,74.95,75.3,74.93,75.28,483500.0,51.8514,52.0935,51.8376,52.0797,483500.0
2005-10-13 10:40:00,75.29,75.76,75.26,75.69,355400.0,52.0866,52.4118,52.0659,52.3633,355400.0
2005-10-13 10:45:00,75.69,76.05,75.65,76.0,371000.0,52.3633,52.6124,52.3357,52.5778,371000.0
2005-10-13 10:50:00,75.99,76.01,75.73,75.98,354100.0,52.5709,52.5847,52.391,52.564,354100.0
2005-10-13 10:55:00,75.98,76.96,75.82,75.86,235400.0,52.564,53.242,52.4533,52.481,235400.0
2005-10-13 11:00:00,75.85,75.9,75.65,75.78,96700.0,52.474,52.5086,52.3357,52.4256,96700.0
2005-10-13 11:05:00,75.79,75.95,75.35,75.4,128300.0,52.4325,52.5432,52.1281,52.1627,128300.0
2005-10-13 11:10:00,75.39,75.58,75.38,75.48,75500.0,52.1558,52.2872,52.1489,52.2181,75500.0
2005-10-13 11:15:00,75.48,75.66,75.35,75.59,111900.0,52.2181,52.3426,52.1281,52.2942,111900.0
2005-10-13 11:20:00,75.62,75.8,75.6,75.79,98400.0,52.3149,52.4394,52.3011,52.4325,98400.0
2005-10-13 11:25:00,75.78,75.87,75.73,75.81,74700.0,52.4256,52.4879,52.391,52.4464,74700.0
2005-10-13 11:30:00,75.81,75.81,75.59,75.61,74100.0,52.4464,52.4464,52.2942,52.308,74100.0
2005-10-13 11:35:00,75.61,75.7,75.54,75.69,62800.0,52.308,52.3703,52.2596,52.3633,62800.0
2005-10-13 11:40:00,75.7,75.8,75.55,75.55,58400.0,52.3703,52.4394,52.2665,52.2665,58400.0
2005-10-13 11:45:00,75.55,75.74,75.47,75.47,53200.0,52.2665,52.3979,52.2111,52.2111,53200.0
2005-10-13 11:50:00,75.45,75.45,75.31,75.32,75000.0,52.1973,52.1973,52.1005,52.1074,75000.0
2005-10-13 11:55:00,75.3,75.34,74.99,75.07,183800.0,52.0935,52.1212,51.8791,51.9344,183800.0
2005-10-13 12:00:00,75.08,75.28,74.98,75.28,83900.0,51.9413,52.0797,51.8722,52.0797,83900.0
2005-10-13 12:05:00,75.28,75.29,75.17,75.17,31300.0,52.0797,52.0866,52.0036,52.0036,31300.0
2005-10-13 12:10:00,75.17,75.23,75.0,75.03,135900.0,52.0036,52.0451,51.886,51.9068,135900.0
2005-10-13 12:15:00,75.06,75.15,75.01,75.1,57800.0,51.9275,51.9898,51.8929,51.9552,57800.0
2005-10-13 12:20:00,75.09,75.1,74.84,74.88,125400.0,51.9483,51.9552,51.7753,51.803,125400.0
2005-10-13 12:25:00,74.89,75.06,74.79,75.0,97200.0,51.8099,51.9275,51.7407,51.886,97200.0
2005-10-13 12:30:00,75.0,75.27,74.92,75.19,85700.0,51.886,52.0728,51.8307,52.0174,85700.0
2005-10-13 12:35:00,75.2,75.2,75.08,75.11,41000.0,52.0244,52.0244,51.9413,51.9621,41000.0
2005-10-13 12:40:00,75.13,75.39,75.1,75.26,114400.0,51.9759,52.1558,51.9552,52.0659,114400.0
2005-10-13 12:45:00,75.26,75.55,75.23,75.55,109100.0,52.0659,52.2665,52.0451,52.2665,109100.0
2005-10-13 12:50:00,75.56,75.58,75.42,75.54,112900.0,52.2734,52.2872,52.1766,52.2596,112900.0
2005-10-13 12:55:00,75.51,75.54,75.45,75.5,39900.0,52.2388,52.2596,52.1973,52.2319,39900.0
2005-10-13 13:00:00,75.5,75.52,75.33,75.44,68900.0,52.2319,52.2457,52.1143,52.1904,68900.0
2005-10-13 13:05:00,75.44,75.46,75.37,75.37,21100.0,52.1904,52.2042,52.142,52.142,21100.0
2005-10-13 13:10:00,75.37,75.45,75.31,75.37,56900.0,52.142,52.1973,52.1005,52.142,56900.0
2005-10-13 13:15:00,75.37,75.44,75.3,75.39,38200.0,52.142,52.1904,52.0935,52.1558,38200.0
2005-10-13 13:20:00,75.41,75.43,75.29,75.36,48700.0,52.1696,52.1835,52.0866,52.135,48700.0
2005-10-13 13:25:00,75.3,75.36,75.28,75.35,68900.0,52.0935,52.135,52.0797,52.1281,68900.0
2005-10-13 13:30:00,75.35,75.37,75.28,75.35,23700.0,52.1281,52.142,52.0797,52.1281,23700.0
2005-10-13 13:35:00,75.36,75.36,75.25,75.31,21500.0,52.135,52.135,52.059,52.1005,21500.0
2005-10-13 13:40:00,75.31,75.4,75.27,75.36,44200.0,52.1005,52.1627,52.0728,52.135,44200.0
2005-10-13 13:45:00,75.35,75.37,75.2,75.34,83800.0,52.1281,52.142,52.0244,52.1212,83800.0
2005-10-13 13:50:00,75.33,75.54,75.33,75.5,107700.0,52.1143,52.2596,52.1143,52.2319,107700.0
2005-10-13 13:55:00,75.5,75.83,75.49,75.8,88800.0,52.2319,52.4602,52.225,52.4394,88800.0
2005-10-13 14:00:00,75.82,75.95,75.8,75.8,148800.0,52.4533,52.5432,52.4394,52.4394,148800.0
2005-10-13 14:05:00,75.8,75.9,75.7,75.8,73800.0,52.4394,52.5086,52.3703,52.4394,73800.0
2005-10-13 14:10:00,75.8,75.89,75.61,75.62,72800.0,52.4394,52.5017,52.308,52.3149,72800.0
2005-10-13 14:15:00,75.62,75.74,75.55,75.6,54900.0,52.3149,52.3979,52.2665,52.3011,54900.0
2005-10-13 14:20:00,75.59,75.97,75.59,75.84,136300.0,52.2942,52.5571,52.2942,52.4671,136300.0
2005-10-13 14:25:00,75.83,75.95,75.77,75.8,62200.0,52.4602,52.5432,52.4187,52.4394,62200.0
2005-10-13 14:30:00,75.81,76.0,75.81,76.0,124500.0,52.4464,52.5778,52.4464,52.5778,124500.0
2005-10-13 14:35:00,76.0,76.26,75.98,76.15,199600.0,52.5778,52.7577,52.564,52.6816,199600.0
2005-10-13 14:40:00,76.14,76.22,75.98,75.99,168400.0,52.6747,52.73,52.564,52.5709,168400.0
2005-10-13 14:45:00,75.99,76.22,75.94,75.99,138800.0,52.5709,52.73,52.5363,52.5709,138800.0
2005-10-13 14:50:00,75.97,75.98,75.85,75.93,109500.0,52.5571,52.564,52.474,52.5294,109500.0
2005-10-13 14:55:00,75.92,75.94,75.76,75.76,78500.0,52.5225,52.5363,52.4118,52.4118,78500.0
2005-10-13 15:00:00,75.76,75.91,75.76,75.82,103200.0,52.4118,52.5155,52.4118,52.4533,103200.0
2005-10-13 15:05:00,75.82,76.0,75.81,75.9,149700.0,52.4533,52.5778,52.4464,52.5086,149700.0
2005-10-13 15:10:00,75.85,75.9,75.67,75.74,258900.0,52.474,52.5086,52.3495,52.3979,258900.0
2005-10-13 15:15:00,75.73,75.74,75.41,75.41,160500.0,52.391,52.3979,52.1696,52.1696,160500.0
2005-10-13 15:20:00,75.41,75.69,75.37,75.64,95100.0,52.1696,52.3633,52.142,52.3288,95100.0
2005-10-13 15:25:00,75.65,75.95,75.64,75.95,109400.0,52.3357,52.5432,52.3288,52.5432,109400.0
2005-10-13 15:30:00,75.96,76.06,75.84,75.9,194800.0,52.5501,52.6193,52.4671,52.5086,194800.0
2005-10-13 15:35:00,75.9,76.0,75.84,75.84,84800.0,52.5086,52.5778,52.4671,52.4671,84800.0
2005-10-13 15:40:00,75.84,75.92,75.75,75.76,80600.0,52.4671,52.5225,52.4049,52.4118,80600.0
2005-10-13 15:45:00,75.75,76.01,75.75,75.91,173300.0,52.4049,52.5847,52.4049,52.5155,173300.0
2005-10-13 15:50:00,75.91,76.02,75.85,75.93,164000.0,52.5155,52.5916,52.474,52.5294,164000.0
2005-10-13 15:55:00,75.94,76.0,75.78,75.82,292500.0,52.5363,52.5778,52.4256,52.4533,292500.0
2005-10-14 09:30:00,76.16,76.65,76.07,76.49,435600.0,52.6885,53.0275,52.6262,52.9168,435600.0
2005-10-14 09:35:00,76.49,76.55,76.22,76.27,169300.0,52.9168,52.9583,52.73,52.7646,169300.0
2005-10-14 09:40:00,76.28,76.4,75.85,75.85,180200.0,52.7715,52.8545,52.474,52.474,180200.0
2005-10-14 09:45:00,75.85,76.13,75.66,75.91,182500.0,52.474,52.6677,52.3426,52.5155,182500.0
2005-10-14 09:50:00,75.89,76.11,75.65,75.81,199600.0,52.5017,52.6539,52.3357,52.4464,199600.0
2005-10-14 09:55:00,75.79,75.92,75.64,75.65,146900.0,52.4325,52.5225,52.3288,52.3357,146900.0
2005-10-14 10:00:00,75.65,75.77,75.52,75.77,178800.0,52.3357,52.4187,52.2457,52.4187,178800.0
2005-10-14 10:05:00,75.73,75.85,75.58,75.68,115200.0,52.391,52.474,52.2872,52.3564,115200.0
2005-10-14 10:10:00,75.73,76.35,75.73,75.91,119800.0,52.391,52.8199,52.391,52.5155,119800.0
2005-10-14 10:15:00,75.92,75.96,75.61,75.71,158300.0,52.5225,52.5501,52.308,52.3772,158300.0
2005-10-14 10:20:00,75.74,76.03,75.72,75.83,186300.0,52.3979,52.5986,52.3841,52.4602,186300.0
2005-10-14 10:25:00,75.81,75.85,75.7,75.76,113500.0,52.4464,52.474,52.3703,52.4118,113500.0
2005-10-14 10:30:00,75.76,75.9,75.62,75.77,89900.0,52.4118,52.5086,52.3149,52.4187,89900.0
2005-10-14 10:35:00,75.79,76.07,75.79,76.02,105900.0,52.4325,52.6262,52.4325,52.5916,105900.0
2005-10-14 10:40:00,76.02,76.14,76.0,76.06,104200.0,52.5916,52.6747,52.5778,52.6193,104200.0
2005-10-14 10:45:00,76.05,76.12,75.96,75.98,108100.0,52.6124,52.6608,52.5501,52.564,108100.0
2005-10-14 10:50:00,75.98,76.01,75.97,75.99,110400.0,52.564,52.5847,52.5571,52.5709,110400.0
2005-10-14 10:55:00,76.0,76.02,75.93,75.97,80600.0,52.5778,52.5916,52.5294,52.5571,80600.0
2005-10-14 11:00:00,75.96,76.0,75.84,75.86,32600.0,52.5501,52.5778,52.4671,52.481,32600.0
2005-10-14 11:05:00,75.85,76.02,75.85,75.96,43900.0,52.474,52.5916,52.474,52.5501,43900.0
2005-10-14 11:10:00,75.96,75.97,75.88,75.97,30600.0,52.5501,52.5571,52.4948,52.5571,30600.0
2005-10-14 11:15:00,75.97,76.13,75.94,76.05,227400.0,52.5571,52.6677,52.5363,52.6124,227400.0
2005-10-14 11:20:00,76.06,76.12,75.86,75.88,68400.0,52.6193,52.6608,52.481,52.4948,68400.0
2005-10-14 11:25:00,75.9,76.02,75.85,75.94,27700.0,52.5086,52.5916,52.474,52.5363,27700.0
2005-10-14 11:30:00,75.94,76.1,75.85,75.88,51500.0,52.5363,52.647,52.474,52.4948,51500.0
2005-10-14 11:35:00,75.87,75.97,75.8,75.86,49500.0,52.4879,52.5571,52.4394,52.481,49500.0
2005-10-14 11:40:00,75.86,75.92,75.8,75.88,39800.0,52.481,52.5225,52.4394,52.4948,39800.0
2005-10-14 11:45:00,75.93,75.95,75.9,75.94,25900.0,52.5294,52.5432,52.5086,52.5363,25900.0
2005-10-14 11:50:00,75.94,75.94,75.86,75.86,38800.0,52.5363,52.5363,52.481,52.481,38800.0
2005-10-14 11:55:00,75.86,75.95,75.84,75.9,59800.0,52.481,52.5432,52.4671,52.5086,59800.0
2005-10-14 12:00:00,75.91,75.95,75.89,75.92,71300.0,52.5155,52.5432,52.5017,52.5225,71300.0
2005-10-14 12:05:00,75.92,76.26,75.91,76.14,209300.0,52.5225,52.7577,52.5155,52.6747,209300.0
2005-10-14 12:10:00,76.14,76.27,76.11,76.2,57300.0,52.6747,52.7646,52.6539,52.7162,57300.0
2005-10-14 12:15:00,76.19,76.22,76.09,76.19,38500.0,52.7093,52.73,52.6401,52.7093,38500.0
2005-10-14 12:20:00,76.18,76.2,76.07,76.16,43700.0,52.7023,52.7162,52.6262,52.6885,43700.0
2005-10-14 12:25:00,76.13,76.21,76.11,76.12,50800.0,52.6677,52.7231,52.6539,52.6608,50800.0
2005-10-14 12:30:00,76.12,76.17,76.1,76.17,53700.0,52.6608,52.6954,52.647,52.6954,53700.0
2005-10-14 12:35:00,76.17,76.3,76.17,76.27,43500.0,52.6954,52.7854,52.6954,52.7646,43500.0
2005-10-14 12:40:00,76.28,76.3,76.16,76.16,21800.0,52.7715,52.7854,52.6885,52.6885,21800.0
2005-10-14 12:45:00,76.2,76.2,76.06,76.1,34800.0,52.7162,52.7162,52.6193,52.647,34800.0
2005-10-14 12:50:00,76.1,76.15,76.0,76.0,82800.0,52.647,52.6816,52.5778,52.5778,82800.0
2005-10-14 12:55:00,76.01,76.05,75.86,75.87,64800.0,52.5847,52.6124,52.481,52.4879,64800.0
2005-10-14 13:00:00,75.88,76.01,75.88,75.99,33400.0,52.4948,52.5847,52.4948,52.5709,33400.0
2005-10-14 13:05:00,75.98,76.07,75.9,76.0,131800.0,52.564,52.6262,52.5086,52.5778,131800.0
2005-10-14 13:10:00,76.0,76.08,75.97,76.02,33100.0,52.5778,52.6332,52.5571,52.5916,33100.0
2005-10-14 13:15:00,76.02,76.03,75.82,76.01,75400.0,52.5916,52.5986,52.4533,52.5847,75400.0
2005-10-14 13:20:00,76.02,76.12,75.98,76.01,45700.0,52.5916,52.6608,52.564,52.5847,45700.0
2005-10-14 13:25:00,76.04,76.24,76.02,76.21,38400.0,52.6055,52.7438,52.5916,52.7231,38400.0
2005-10-14 13:30:00,76.22,76.35,76.13,76.14,62100.0,52.73,52.8199,52.6677,52.6747,62100.0
2005-10-14 13:35:00,76.14,76.21,76.08,76.19,49400.0,52.6747,52.7231,52.6332,52.7093,49400.0
2005-10-14 13:40:00,76.18,76.3,76.17,76.2,38400.0,52.7023,52.7854,52.6954,52.7162,38400.0
2005-10-14 13:45:00,76.19,76.39,76.18,76.26,55600.0,52.7093,52.8476,52.7023,52.7577,55600.0
2005-10-14 13:50:00,76.26,76.33,76.14,76.14,30300.0,52.7577,52.8061,52.6747,52.6747,30300.0
2005-10-14 13:55:00,76.14,76.21,76.14,76.2,57200.0,52.6747,52.7231,52.6747,52.7162,57200.0
2005-10-14 14:00:00,76.21,76.26,76.13,76.13,53400.0,52.7231,52.7577,52.6677,52.6677,53400.0
2005-10-14 14:05:00,76.15,76.3,76.07,76.2,78700.0,52.6816,52.7854,52.6262,52.7162,78700.0
2005-10-14 14:10:00,76.21,76.25,76.16,76.16,61800.0,52.7231,52.7508,52.6885,52.6885,61800.0
2005-10-14 14:15:00,76.16,76.16,76.05,76.07,45000.0,52.6885,52.6885,52.6124,52.6262,45000.0
2005-10-14 14:20:00,76.12,76.19,76.09,76.14,20000.0,52.6608,52.7093,52.6401,52.6747,20000.0
2005-10-14 14:25:00,76.14,76.17,76.1,76.15,14000.0,52.6747,52.6954,52.647,52.6816,14000.0
2005-10-14 14:30:00,76.15,76.2,76.03,76.03,33700.0,52.6816,52.7162,52.5986,52.5986,33700.0
2005-10-14 14:35:00,76.04,76.09,76.04,76.08,73600.0,52.6055,52.6401,52.6055,52.6332,73600.0
2005-10-14 14:40:00,76.07,76.08,75.98,75.99,43300.0,52.6262,52.6332,52.564,52.5709,43300.0
2005-10-14 14:45:00,75.99,76.01,75.85,75.92,133000.0,52.5709,52.5847,52.474,52.5225,133000.0
2005-10-14 14:50:00,75.92,76.2,75.92,76.19,73500.0,52.5225,52.7162,52.5225,52.7093,73500.0
2005-10-14 14:55:00,76.19,76.24,76.11,76.14,30700.0,52.7093,52.7438,52.6539,52.6747,30700.0
2005-10-14 15:00:00,76.16,76.32,76.15,76.26,58600.0,52.6885,52.7992,52.6816,52.7577,58600.0
2005-10-14 15:05:00,76.29,76.3,76.09,76.16,45600.0,52.7784,52.7854,52.6401,52.6885,45600.0
2005-10-14 15:10:00,76.16,76.21,76.07,76.1,175100.0,52.6885,52.7231,52.6262,52.647,175100.0
2005-10-14 15:15:00,76.1,76.12,76.03,76.12,41200.0,52.647,52.6608,52.5986,52.6608,41200.0
2005-10-14 15:20:00,76.12,76.14,76.01,76.02,54900.0,52.6608,52.6747,52.5847,52.5916,54900.0
2005-10-14 15:25:00,76.02,76.11,75.94,75.96,95900.0,52.5916,52.6539,52.5363,52.5501,95900.0
2005-10-14 15:30:00,75.96,76.03,75.94,75.99,56000.0,52.5501,52.5986,52.5363,52.5709,56000.0
2005-10-14 15:35:00,76.0,76.16,75.98,76.1,96600.0,52.5778,52.6885,52.564,52.647,96600.0
2005-10-14 15:40:00,76.1,76.19,75.87,75.89,146200.0,52.647,52.7093,52.4879,52.5017,146200.0
2005-10-14 15:45:00,75.9,76.03,75.9,76.03,100700.0,52.5086,52.5986,52.5086,52.5986,100700.0
2005-10-14 15:50:00,76.03,76.03,75.61,75.63,193400.0,52.5986,52.5986,52.308,52.3218,193400.0
2005-10-14 15:55:00,75.66,75.84,75.65,75.75,227400.0,52.3426,52.4671,52.3357,52.4049,227400.0
2005-10-17 09:30:00,75.12,75.24,74.65,74.65,565300.0,51.969,52.052,51.6439,51.6439,565300.0
2005-10-17 09:35:00,74.65,74.76,74.41,74.7,407300.0,51.6439,51.72,51.4778,51.6785,407300.0
2005-10-17 09:40:00,74.7,74.82,74.5,74.73,215700.0,51.6785,51.7615,51.5401,51.6992,215700.0
2005-10-17 09:45:00,74.74,74.76,74.5,74.7,259600.0,51.7061,51.72,51.5401,51.6785,259600.0
2005-10-17 09:50:00,74.7,75.0,74.64,74.86,215300.0,51.6785,51.886,51.6369,51.7891,215300.0
2005-10-17 09:55:00,74.88,75.18,74.84,75.12,220300.0,51.803,52.0105,51.7753,51.969,220300.0
2005-10-17 10:00:00,75.12,75.19,74.97,75.16,169600.0,51.969,52.0174,51.8652,51.9967,169600.0
2005-10-17 10:05:00,75.16,75.16,74.79,74.79,165200.0,51.9967,51.9967,51.7407,51.7407,165200.0
2005-10-17 10:10:00,74.8,74.82,74.62,74.69,88700.0,51.7476,51.7615,51.6231,51.6715,88700.0
2005-10-17 10:15:00,74.69,74.69,74.52,74.56,148000.0,51.6715,51.6715,51.5539,51.5816,148000.0
2005-10-17 10:20:00,74.55,74.74,74.55,74.61,123500.0,51.5747,51.7061,51.5747,51.6162,123500.0
2005-10-17 10:25:00,74.6,74.66,74.5,74.53,115900.0,51.6093,51.6508,51.5401,51.5608,115900.0
2005-10-17 10:30:00,74.58,75.0,74.44,74.51,126100.0,51.5954,51.886,51.4986,51.547,126100.0
2005-10-17 10:35:00,74.5,74.67,74.46,74.5,215800.0,51.5401,51.6577,51.5124,51.5401,215800.0
2005-10-17 10:40:00,74.51,74.61,74.4,74.58,287000.0,51.547,51.6162,51.4709,51.5954,287000.0
2005-10-17 10:45:00,74.58,74.63,74.43,74.57,87700.0,51.5954,51.63,51.4917,51.5885,87700.0
2005-10-17 10:50:00,74.56,74.56,74.25,74.3,135800.0,51.5816,51.5816,51.3671,51.4017,135800.0
2005-10-17 10:55:00,74.31,74.61,74.29,74.59,254400.0,51.4086,51.6162,51.3948,51.6024,254400.0
2005-10-17 11:00:00,74.59,74.72,74.52,74.71,118200.0,51.6024,51.6923,51.5539,51.6854,118200.0
2005-10-17 11:05:00,74.71,74.88,74.61,74.65,202000.0,51.6854,51.803,51.6162,51.6439,202000.0
2005-10-17 11:10:00,74.65,74.73,74.64,74.71,59800.0,51.6439,51.6992,51.6369,51.6854,59800.0
2005-10-17 11:15:00,74.71,74.78,74.62,74.69,133300.0,51.6854,51.7338,51.6231,51.6715,133300.0
2005-10-17 11:20:00,74.68,74.78,74.6,74.73,99600.0,51.6646,51.7338,51.6093,51.6992,99600.0
2005-10-17 11:25:00,74.72,74.92,74.7,74.86,71200.0,51.6923,51.8307,51.6785,51.7891,71200.0
2005-10-17 11:30:00,74.84,74.95,74.8,74.93,105300.0,51.7753,51.8514,51.7476,51.8376,105300.0
2005-10-17 11:35:00,74.93,74.96,74.82,74.86,63100.0,51.8376,51.8583,51.7615,51.7891,63100.0
2005-10-17 11:40:00,74.86,74.97,74.76,74.84,67900.0,51.7891,51.8652,51.72,51.7753,67900.0
2005-10-17 11:45:00,74.84,74.87,74.74,74.79,50400.0,51.7753,51.7961,51.7061,51.7407,50400.0
2005-10-17 11:50:00,74.79,74.8,74.73,74.74,38500.0,51.7407,51.7476,51.6992,51.7061,38500.0
2005-10-17 11:55:00,74.74,74.87,74.74,74.85,31400.0,51.7061,51.7961,51.7061,51.7822,31400.0
2005-10-17 12:00:00,74.86,74.87,74.81,74.82,31700.0,51.7891,51.7961,51.7546,51.7615,31700.0
2005-10-17 12:05:00,74.82,74.84,74.74,74.77,51700.0,51.7615,51.7753,51.7061,51.7269,51700.0
2005-10-17 12:10:00,74.78,74.8,74.69,74.72,69000.0,51.7338,51.7476,51.6715,51.6923,69000.0
2005-10-17 12:15:00,74.71,74.84,74.66,74.79,95300.0,51.6854,51.7753,51.6508,51.7407,95300.0
2005-10-17 12:20:00,74.8,74.82,74.76,74.79,84400.0,51.7476,51.7615,51.72,51.7407,84400.0
2005-10-17 12:25:00,74.79,74.81,74.72,74.8,31200.0,51.7407,51.7546,51.6923,51.7476,31200.0
2005-10-17 12:30:00,74.79,74.83,74.75,74.79,66600.0,51.7407,51.7684,51.713,51.7407,66600.0
2005-10-17 12:35:00,74.79,74.86,74.75,74.8,33000.0,51.7407,51.7891,51.713,51.7476,33000.0
2005-10-17 12:40:00,74.8,74.85,74.65,74.69,117900.0,51.7476,51.7822,51.6439,51.6715,117900.0
2005-10-17 12:45:00,74.69,74.69,74.62,74.68,49000.0,51.6715,51.6715,51.6231,51.6646,49000.0
2005-10-17 12:50:00,74.69,74.7,74.5,74.58,80300.0,51.6715,51.6785,51.5401,51.5954,80300.0
2005-10-17 12:55:00,74.59,74.6,74.55,74.58,74300.0,51.6024,51.6093,51.5747,51.5954,74300.0
2005-10-17 13:00:00,74.58,74.65,74.53,74.62,104300.0,51.5954,51.6439,51.5608,51.6231,104300.0
2005-10-17 13:05:00,74.63,74.69,74.61,74.62,60800.0,51.63,51.6715,51.6162,51.6231,60800.0
2005-10-17 13:10:00,74.62,74.62,74.55,74.55,52700.0,51.6231,51.6231,51.5747,51.5747,52700.0
2005-10-17 13:15:00,74.56,74.6,74.5,74.57,51700.0,51.5816,51.6093,51.5401,51.5885,51700.0
2005-10-17 13:20:00,74.59,74.64,74.55,74.63,52000.0,51.6024,51.6369,51.5747,51.63,52000.0
2005-10-17 13:25:00,74.63,74.75,74.6,74.7,48700.0,51.63,51.713,51.6093,51.6785,48700.0
2005-10-17 13:30:00,74.71,74.79,74.69,74.78,53100.0,51.6854,51.7407,51.6715,51.7338,53100.0
2005-10-17 13:35:00,74.79,74.82,74.76,74.8,51400.0,51.7407,51.7615,51.72,51.7476,51400.0
2005-10-17 13:40:00,74.8,75.1,74.79,75.1,119400.0,51.7476,51.9552,51.7407,51.9552,119400.0
2005-10-17 13:45:00,75.09,75.2,75.0,75.13,172700.0,51.9483,52.0244,51.886,51.9759,172700.0
2005-10-17 13:50:00,75.15,75.29,75.12,75.21,93000.0,51.9898,52.0866,51.969,52.0313,93000.0
2005-10-17 13:55:00,75.21,75.25,75.19,75.2,80700.0,52.0313,52.059,52.0174,52.0244,80700.0
2005-10-17 14:00:00,75.19,75.39,75.1,75.37,158700.0,52.0174,52.1558,51.9552,52.142,158700.0
2005-10-17 14:05:00,75.37,75.52,75.27,75.3,140600.0,52.142,52.2457,52.0728,52.0935,140600.0
2005-10-17 14:10:00,75.3,75.48,75.3,75.43,105400.0,52.0935,52.2181,52.0935,52.1835,105400.0
2005-10-17 14:15:00,75.42,75.62,75.34,75.59,100400.0,52.1766,52.3149,52.1212,52.2942,100400.0
2005-10-17 14:20:00,75.6,75.61,75.45,75.48,57700.0,52.3011,52.308,52.1973,52.2181,57700.0
2005-10-17 14:25:00,75.48,75.51,75.43,75.48,49100.0,52.2181,52.2388,52.1835,52.2181,49100.0
2005-10-17 14:30:00,75.47,75.48,75.34,75.43,57300.0,52.2111,52.2181,52.1212,52.1835,57300.0
2005-10-17 14:35:00,75.43,75.47,75.38,75.43,85800.0,52.1835,52.2111,52.1489,52.1835,85800.0
2005-10-17 14:40:00,75.44,75.5,75.4,75.49,75300.0,52.1904,52.2319,52.1627,52.225,75300.0
2005-10-17 14:45:00,75.47,75.55,75.33,75.36,69200.0,52.2111,52.2665,52.1143,52.135,69200.0
2005-10-17 14:50:00,75.34,75.36,75.24,75.27,73200.0,52.1212,52.135,52.052,52.0728,73200.0
2005-10-17 14:55:00,75.28,75.38,75.25,75.38,57900.0,52.0797,52.1489,52.059,52.1489,57900.0
2005-10-17 15:00:00,75.37,75.55,75.34,75.38,72500.0,52.142,52.2665,52.1212,52.1489,72500.0
2005-10-17 15:05:00,75.36,75.4,75.24,75.34,60300.0,52.135,52.1627,52.052,52.1212,60300.0
2005-10-17 15:10:00,75.33,75.38,75.29,75.34,39700.0,52.1143,52.1489,52.0866,52.1212,39700.0
2005-10-17 15:15:00,75.34,75.46,75.34,75.35,109300.0,52.1212,52.2042,52.1212,52.1281,109300.0
2005-10-17 15:20:00,75.35,75.5,75.35,75.48,69900.0,52.1281,52.2319,52.1281,52.2181,69900.0
2005-10-17 15:25:00,75.48,75.61,75.43,75.53,66600.0,52.2181,52.308,52.1835,52.2527,66600.0
2005-10-17 15:30:00,75.54,75.67,75.49,75.52,78500.0,52.2596,52.3495,52.225,52.2457,78500.0
2005-10-17 15:35:00,75.52,75.61,75.42,75.44,68600.0,52.2457,52.308,52.1766,52.1904,68600.0
2005-10-17 15:40:00,75.46,75.56,75.45,75.53,57400.0,52.2042,52.2734,52.1973,52.2527,57400.0
2005-10-17 15:45:00,75.53,75.57,75.37,75.4,115900.0,52.2527,52.2803,52.142,52.1627,115900.0
2005-10-17 15:50:00,75.4,75.42,75.25,75.29,231400.0,52.1627,52.1766,52.059,52.0866,231400.0
2005-10-17 15:55:00,75.29,75.42,75.22,75.37,243900.0,52.0866,52.1766,52.0382,52.142,243900.0
2005-10-18 09:30:00,75.71,76.92,75.69,76.92,398100.0,52.3772,53.2143,52.3633,53.2143,398100.0
2005-10-18 09:35:00,76.92,76.94,75.88,76.34,400500.0,53.2143,53.2281,52.4948,52.813,400500.0
2005-10-18 09:40:00,76.34,76.7,76.27,76.39,244800.0,52.813,53.0621,52.7646,52.8476,244800.0
2005-10-18 09:45:00,76.33,76.46,76.29,76.35,246300.0,52.8061,52.896,52.7784,52.8199,246300.0
2005-10-18 09:50:00,76.35,76.4,75.78,75.87,188800.0,52.8199,52.8545,52.4256,52.4879,188800.0
2005-10-18 09:55:00,75.86,76.28,75.84,76.24,276400.0,52.481,52.7715,52.4671,52.7438,276400.0
2005-10-18 10:00:00,76.24,76.4,76.12,76.4,154900.0,52.7438,52.8545,52.6608,52.8545,154900.0
2005-10-18 10:05:00,76.33,76.47,76.28,76.46,148100.0,52.8061,52.903,52.7715,52.896,148100.0
2005-10-18 10:10:00,76.44,76.66,76.4,76.61,129000.0,52.8822,53.0344,52.8545,52.9998,129000.0
2005-10-18 10:15:00,76.61,76.62,76.43,76.57,86000.0,52.9998,53.0067,52.8753,52.9721,86000.0
2005-10-18 10:20:00,76.57,76.58,76.4,76.53,136900.0,52.9721,52.9791,52.8545,52.9445,136900.0
2005-10-18 10:25:00,76.51,76.82,76.47,76.7,130000.0,52.9306,53.1451,52.903,53.0621,130000.0
2005-10-18 10:30:00,76.7,76.86,76.57,76.68,174300.0,53.0621,53.1728,52.9721,53.0482,174300.0
2005-10-18 10:35:00,76.7,76.97,76.52,76.66,155800.0,53.0621,53.2489,52.9376,53.0344,155800.0
2005-10-18 10:40:00,76.67,76.73,76.53,76.55,63300.0,53.0413,53.0828,52.9445,52.9583,63300.0
2005-10-18 10:45:00,76.58,76.62,76.33,76.53,157500.0,52.9791,53.0067,52.8061,52.9445,157500.0
2005-10-18 10:50:00,76.53,76.7,76.53,76.7,81000.0,52.9445,53.0621,52.9445,53.0621,81000.0
2005-10-18 10:55:00,76.67,76.75,76.58,76.65,123400.0,53.0413,53.0967,52.9791,53.0275,123400.0
2005-10-18 11:00:00,76.66,77.1,76.63,77.06,172200.0,53.0344,53.3388,53.0137,53.3111,172200.0
2005-10-18 11:05:00,77.06,77.11,76.91,77.01,182200.0,53.3111,53.3457,53.2074,53.2765,182200.0
2005-10-18 11:10:00,77.0,77.05,76.96,77.04,77500.0,53.2696,53.3042,53.242,53.2973,77500.0
2005-10-18 11:15:00,77.03,77.28,77.03,77.17,119600.0,53.2904,53.4633,53.2904,53.3872,119600.0
2005-10-18 11:20:00,77.17,77.27,77.17,77.21,68100.0,53.3872,53.4564,53.3872,53.4149,68100.0
2005-10-18 11:25:00,77.21,77.25,76.98,77.0,80300.0,53.4149,53.4426,53.2558,53.2696,80300.0
2005-10-18 11:30:00,77.0,77.01,76.8,76.89,101700.0,53.2696,53.2765,53.1313,53.1935,101700.0
2005-10-18 11:35:00,76.92,76.92,76.67,76.76,85600.0,53.2143,53.2143,53.0413,53.1036,85600.0
2005-10-18 11:40:00,76.78,76.87,76.72,76.84,63500.0,53.1174,53.1797,53.0759,53.1589,63500.0
2005-10-18 11:45:00,76.82,77.04,76.82,77.01,99200.0,53.1451,53.2973,53.1451,53.2765,99200.0
2005-10-18 11:50:00,77.01,77.14,77.0,77.14,31500.0,53.2765,53.3665,53.2696,53.3665,31500.0
2005-10-18 11:55:00,77.14,77.14,76.96,77.03,64700.0,53.3665,53.3665,53.242,53.2904,64700.0
2005-10-18 12:00:00,77.02,77.13,76.99,77.0,50000.0,53.2835,53.3596,53.2627,53.2696,50000.0
2005-10-18 12:05:00,76.98,77.01,76.9,76.9,58800.0,53.2558,53.2765,53.2004,53.2004,58800.0
2005-10-18 12:10:00,76.92,77.01,76.79,76.81,57900.0,53.2143,53.2765,53.1243,53.1382,57900.0
2005-10-18 12:15:00,76.84,76.87,76.72,76.76,23900.0,53.1589,53.1797,53.0759,53.1036,23900.0
2005-10-18 12:20:00,76.76,76.79,76.72,76.75,16500.0,53.1036,53.1243,53.0759,53.0967,16500.0
2005-10-18 12:25:00,76.76,76.77,76.65,76.68,44800.0,53.1036,53.1105,53.0275,53.0482,44800.0
2005-10-18 12:30:00,76.68,76.68,76.56,76.6,99300.0,53.0482,53.0482,52.9652,52.9929,99300.0
2005-10-18 12:35:00,76.6,76.64,76.57,76.6,24700.0,52.9929,53.0206,52.9721,52.9929,24700.0
2005-10-18 12:40:00,76.61,76.66,76.61,76.66,47100.0,52.9998,53.0344,52.9998,53.0344,47100.0
2005-10-18 12:45:00,76.67,76.67,76.56,76.6,41400.0,53.0413,53.0413,52.9652,52.9929,41400.0
2005-10-18 12:50:00,76.61,76.72,76.59,76.7,45700.0,52.9998,53.0759,52.986,53.0621,45700.0
2005-10-18 12:55:00,76.72,76.78,76.65,76.75,36300.0,53.0759,53.1174,53.0275,53.0967,36300.0
2005-10-18 13:00:00,76.75,76.81,76.69,76.69,54200.0,53.0967,53.1382,53.0552,53.0552,54200.0
2005-10-18 13:05:00,76.69,76.78,76.61,76.75,40000.0,53.0552,53.1174,52.9998,53.0967,40000.0
2005-10-18 13:10:00,76.76,76.82,76.73,76.82,38400.0,53.1036,53.1451,53.0828,53.1451,38400.0
2005-10-18 13:15:00,76.83,76.86,76.65,76.7,68900.0,53.152,53.1728,53.0275,53.0621,68900.0
2005-10-18 13:20:00,76.7,76.82,76.66,76.77,68500.0,53.0621,53.1451,53.0344,53.1105,68500.0
2005-10-18 13:25:00,76.79,76.9,76.78,76.85,93200.0,53.1243,53.2004,53.1174,53.1659,93200.0
2005-10-18 13:30:00,76.86,76.88,76.64,76.71,164600.0,53.1728,53.1866,53.0206,53.069,164600.0
2005-10-18 13:35:00,76.71,76.82,76.6,76.6,114000.0,53.069,53.1451,52.9929,52.9929,114000.0
2005-10-18 13:40:00,76.63,76.77,76.59,76.75,76500.0,53.0137,53.1105,52.986,53.0967,76500.0
2005-10-18 13:45:00,76.75,76.75,76.65,76.73,49000.0,53.0967,53.0967,53.0275,53.0828,49000.0
2005-10-18 13:50:00,76.72,76.75,76.64,76.73,76200.0,53.0759,53.0967,53.0206,53.0828,76200.0
2005-10-18 13:55:00,76.72,76.8,76.71,76.76,50700.0,53.0759,53.1313,53.069,53.1036,50700.0
2005-10-18 14:00:00,76.75,76.75,76.59,76.7,58300.0,53.0967,53.0967,52.986,53.0621,58300.0
2005-10-18 14:05:00,76.68,76.82,76.66,76.82,76100.0,53.0482,53.1451,53.0344,53.1451,76100.0
2005-10-18 14:10:00,76.82,76.84,76.73,76.75,28400.0,53.1451,53.1589,53.0828,53.0967,28400.0
2005-10-18 14:15:00,76.77,76.8,76.73,76.77,21600.0,53.1105,53.1313,53.0828,53.1105,21600.0
2005-10-18 14:20:00,76.79,76.79,76.74,76.79,26300.0,53.1243,53.1243,53.0898,53.1243,26300.0
2005-10-18 14:25:00,76.77,76.8,76.68,76.77,25800.0,53.1105,53.1313,53.0482,53.1105,25800.0
2005-10-18 14:30:00,76.78,76.82,76.73,76.74,33200.0,53.1174,53.1451,53.0828,53.0898,33200.0
2005-10-18 14:35:00,76.74,76.8,76.7,76.76,44000.0,53.0898,53.1313,53.0621,53.1036,44000.0
2005-10-18 14:40:00,76.77,76.77,76.53,76.57,87700.0,53.1105,53.1105,52.9445,52.9721,87700.0
2005-10-18 14:45:00,76.59,76.65,76.53,76.61,42900.0,52.986,53.0275,52.9445,52.9998,42900.0
2005-10-18 14:50:00,76.62,76.66,76.44,76.49,50300.0,53.0067,53.0344,52.8822,52.9168,50300.0
2005-10-18 14:55:00,76.47,76.58,76.36,76.58,59200.0,52.903,52.9791,52.8269,52.9791,59200.0
2005-10-18 15:00:00,76.57,76.57,76.45,76.52,47200.0,52.9721,52.9721,52.8891,52.9376,47200.0
2005-10-18 15:05:00,76.52,76.55,76.44,76.47,37600.0,52.9376,52.9583,52.8822,52.903,37600.0
2005-10-18 15:10:00,76.47,76.49,76.41,76.44,43400.0,52.903,52.9168,52.8615,52.8822,43400.0
2005-10-18 15:15:00,76.43,76.71,76.43,76.7,70100.0,52.8753,53.069,52.8753,53.0621,70100.0
2005-10-18 15:20:00,76.69,76.84,76.69,76.77,87300.0,53.0552,53.1589,53.0552,53.1105,87300.0
2005-10-18 15:25:00,76.76,76.83,76.62,76.71,117400.0,53.1036,53.152,53.0067,53.069,117400.0
2005-10-18 15:30:00,76.7,76.75,76.57,76.58,129100.0,53.0621,53.0967,52.9721,52.9791,129100.0
2005-10-18 15:35:00,76.56,76.64,76.27,76.29,158700.0,52.9652,53.0206,52.7646,52.7784,158700.0
2005-10-18 15:40:00,76.26,76.38,76.17,76.37,110100.0,52.7577,52.8407,52.6954,52.8338,110100.0
2005-10-18 15:45:00,76.37,76.41,76.23,76.38,87000.0,52.8338,52.8615,52.7369,52.8407,87000.0
2005-10-18 15:50:00,76.37,76.44,76.26,76.27,98900.0,52.8338,52.8822,52.7577,52.7646,98900.0
2005-10-18 15:55:00,76.27,76.54,75.85,75.97,339600.0,52.7646,52.9514,52.474,52.5571,339600.0
2005-10-19 09:30:00,75.99,76.0,75.64,75.87,275700.0,52.5709,52.5778,52.3288,52.4879,275700.0
2005-10-19 09:35:00,75.87,76.14,75.82,76.06,120600.0,52.4879,52.6747,52.4533,52.6193,120600.0
2005-10-19 09:40:00,76.06,76.25,76.03,76.12,230000.0,52.6193,52.7508,52.5986,52.6608,230000.0
2005-10-19 09:45:00,76.1,76.12,75.91,75.92,102900.0,52.647,52.6608,52.5155,52.5225,102900.0
2005-10-19 09:50:00,75.92,76.01,75.75,75.99,116900.0,52.5225,52.5847,52.4049,52.5709,116900.0
2005-10-19 09:55:00,76.02,76.05,75.88,75.89,104400.0,52.5916,52.6124,52.4948,52.5017,104400.0
2005-10-19 10:00:00,75.89,76.0,75.86,75.92,145600.0,52.5017,52.5778,52.481,52.5225,145600.0
2005-10-19 10:05:00,75.95,76.04,75.84,75.88,141300.0,52.5432,52.6055,52.4671,52.4948,141300.0
2005-10-19 10:10:00,75.87,75.88,75.5,75.54,98700.0,52.4879,52.4948,52.2319,52.2596,98700.0
2005-10-19 10:15:00,75.55,75.85,75.52,75.74,83500.0,52.2665,52.474,52.2457,52.3979,83500.0
2005-10-19 10:20:00,75.74,75.75,75.51,75.54,67800.0,52.3979,52.4049,52.2388,52.2596,67800.0
2005-10-19 10:25:00,75.55,75.62,75.46,75.57,108300.0,52.2665,52.3149,52.2042,52.2803,108300.0
2005-10-19 10:30:00,75.58,75.98,75.58,75.96,114800.0,52.2872,52.564,52.2872,52.5501,114800.0
2005-10-19 10:35:00,75.97,76.35,75.89,76.3,198200.0,52.5571,52.8199,52.5017,52.7854,198200.0
2005-10-19 10:40:00,76.33,76.54,76.22,76.39,192100.0,52.8061,52.9514,52.73,52.8476,192100.0
2005-10-19 10:45:00,76.39,76.4,76.21,76.28,98100.0,52.8476,52.8545,52.7231,52.7715,98100.0
2005-10-19 10:50:00,76.28,79.4,76.24,76.37,141300.0,52.7715,54.93,52.7438,52.8338,141300.0
2005-10-19 10:55:00,76.37,76.5,76.34,76.41,77900.0,52.8338,52.9237,52.813,52.8615,77900.0
2005-10-19 11:00:00,76.41,76.5,76.37,76.41,98800.0,52.8615,52.9237,52.8338,52.8615,98800.0
2005-10-19 11:05:00,76.39,76.39,76.05,76.14,150100.0,52.8476,52.8476,52.6124,52.6747,150100.0
2005-10-19 11:10:00,76.12,76.33,76.1,76.21,113400.0,52.6608,52.8061,52.647,52.7231,113400.0
2005-10-19 11:15:00,76.24,76.3,76.06,76.13,127100.0,52.7438,52.7854,52.6193,52.6677,127100.0
2005-10-19 11:20:00,76.13,76.27,76.11,76.13,45000.0,52.6677,52.7646,52.6539,52.6677,45000.0
2005-10-19 11:25:00,76.13,76.2,76.02,76.12,67600.0,52.6677,52.7162,52.5916,52.6608,67600.0
2005-10-19 11:30:00,76.13,76.3,76.12,76.26,78600.0,52.6677,52.7854,52.6608,52.7577,78600.0
2005-10-19 11:35:00,76.26,76.29,76.15,76.2,59500.0,52.7577,52.7784,52.6816,52.7162,59500.0
2005-10-19 11:40:00,76.17,76.21,76.08,76.14,57800.0,52.6954,52.7231,52.6332,52.6747,57800.0
2005-10-19 11:45:00,76.12,76.21,76.07,76.07,29200.0,52.6608,52.7231,52.6262,52.6262,29200.0
2005-10-19 11:50:00,76.09,76.13,76.01,76.09,105700.0,52.6401,52.6677,52.5847,52.6401,105700.0
2005-10-19 11:55:00,76.04,76.13,75.98,76.05,112700.0,52.6055,52.6677,52.564,52.6124,112700.0
2005-10-19 12:00:00,76.05,76.19,76.04,76.19,72300.0,52.6124,52.7093,52.6055,52.7093,72300.0
2005-10-19 12:05:00,76.2,76.2,76.01,76.11,73500.0,52.7162,52.7162,52.5847,52.6539,73500.0
2005-10-19 12:10:00,76.11,76.2,76.09,76.17,66100.0,52.6539,52.7162,52.6401,52.6954,66100.0
2005-10-19 12:15:00,76.16,76.17,76.08,76.13,17900.0,52.6885,52.6954,52.6332,52.6677,17900.0
2005-10-19 12:20:00,76.14,76.24,76.11,76.15,57100.0,52.6747,52.7438,52.6539,52.6816,57100.0
2005-10-19 12:25:00,76.15,76.35,76.13,76.26,90200.0,52.6816,52.8199,52.6677,52.7577,90200.0
2005-10-19 12:30:00,76.26,76.4,76.26,76.33,67500.0,52.7577,52.8545,52.7577,52.8061,67500.0
2005-10-19 12:35:00,76.33,76.57,76.27,76.53,90800.0,52.8061,52.9721,52.7646,52.9445,90800.0
2005-10-19 12:40:00,76.51,76.64,76.49,76.6,106500.0,52.9306,53.0206,52.9168,52.9929,106500.0
2005-10-19 12:45:00,76.6,76.62,76.45,76.56,49800.0,52.9929,53.0067,52.8891,52.9652,49800.0
2005-10-19 12:50:00,76.55,76.59,76.43,76.47,26800.0,52.9583,52.986,52.8753,52.903,26800.0
2005-10-19 12:55:00,76.47,76.64,76.45,76.48,47600.0,52.903,53.0206,52.8891,52.9099,47600.0
2005-10-19 13:00:00,76.47,76.5,76.31,76.32,32200.0,52.903,52.9237,52.7923,52.7992,32200.0
2005-10-19 13:05:00,76.31,76.5,76.26,76.5,296900.0,52.7923,52.9237,52.7577,52.9237,296900.0
2005-10-19 13:10:00,76.31,76.44,76.26,76.44,49400.0,52.7923,52.8822,52.7577,52.8822,49400.0
2005-10-19 13:15:00,76.45,76.65,76.44,76.46,99200.0,52.8891,53.0275,52.8822,52.896,99200.0
2005-10-19 13:20:00,76.48,76.74,76.42,76.65,125800.0,52.9099,53.0898,52.8684,53.0275,125800.0
2005-10-19 13:25:00,76.66,76.71,76.45,76.63,62100.0,53.0344,53.069,52.8891,53.0137,62100.0
2005-10-19 13:30:00,76.66,76.73,76.57,76.62,63600.0,53.0344,53.0828,52.9721,53.0067,63600.0
2005-10-19 13:35:00,76.62,76.76,76.6,76.71,142300.0,53.0067,53.1036,52.9929,53.069,142300.0
2005-10-19 13:40:00,76.71,76.75,76.67,76.7,31700.0,53.069,53.0967,53.0413,53.0621,31700.0
2005-10-19 13:45:00,76.71,76.8,76.7,76.77,48100.0,53.069,53.1313,53.0621,53.1105,48100.0
2005-10-19 13:50:00,76.75,76.84,76.74,76.78,54200.0,53.0967,53.1589,53.0898,53.1174,54200.0
2005-10-19 13:55:00,76.79,76.99,76.77,76.96,57200.0,53.1243,53.2627,53.1105,53.242,57200.0
2005-10-19 14:00:00,76.96,77.23,76.85,77.14,226000.0,53.242,53.4287,53.1659,53.3665,226000.0
2005-10-19 14:05:00,77.14,77.38,77.07,77.21,127500.0,53.3665,53.5325,53.3181,53.4149,127500.0
2005-10-19 14:10:00,77.23,77.26,77.14,77.21,126900.0,53.4287,53.4495,53.3665,53.4149,126900.0
2005-10-19 14:15:00,77.16,77.25,77.1,77.16,63700.0,53.3803,53.4426,53.3388,53.3803,63700.0
2005-10-19 14:20:00,77.15,77.15,76.96,77.06,122500.0,53.3734,53.3734,53.242,53.3111,122500.0
2005-10-19 14:25:00,77.06,77.35,76.94,77.33,137500.0,53.3111,53.5118,53.2281,53.4979,137500.0
2005-10-19 14:30:00,77.35,77.5,77.33,77.39,149100.0,53.5118,53.6155,53.4979,53.5394,149100.0
2005-10-19 14:35:00,77.39,77.51,77.27,77.47,91900.0,53.5394,53.6224,53.4564,53.5948,91900.0
2005-10-19 14:40:00,77.47,77.5,77.22,77.23,103000.0,53.5948,53.6155,53.4218,53.4287,103000.0
2005-10-19 14:45:00,77.23,77.23,77.11,77.18,133100.0,53.4287,53.4287,53.3457,53.3941,133100.0
2005-10-19 14:50:00,77.2,77.29,77.11,77.29,85500.0,53.408,53.4702,53.3457,53.4702,85500.0
2005-10-19 14:55:00,77.29,77.37,77.25,77.25,63800.0,53.4702,53.5256,53.4426,53.4426,63800.0
2005-10-19 15:00:00,77.25,77.46,77.18,77.36,93800.0,53.4426,53.5879,53.3941,53.5187,93800.0
2005-10-19 15:05:00,77.35,77.44,77.3,77.32,115900.0,53.5118,53.574,53.4772,53.491,115900.0
2005-10-19 15:10:00,77.32,77.39,77.24,77.39,122900.0,53.491,53.5394,53.4357,53.5394,122900.0
2005-10-19 15:15:00,77.4,77.61,77.31,77.33,179000.0,53.5463,53.6916,53.4841,53.4979,179000.0
2005-10-19 15:20:00,77.32,77.75,77.3,77.75,186500.0,53.491,53.7885,53.4772,53.7885,186500.0
2005-10-19 15:25:00,77.75,77.81,77.69,77.71,122700.0,53.7885,53.83,53.747,53.7608,122700.0
2005-10-19 15:30:00,77.72,77.79,77.4,77.55,131400.0,53.7677,53.8162,53.5463,53.6501,131400.0
2005-10-19 15:35:00,77.54,77.55,77.28,77.35,178000.0,53.6432,53.6501,53.4633,53.5118,178000.0
2005-10-19 15:40:00,77.35,77.51,77.31,77.49,196000.0,53.5118,53.6224,53.4841,53.6086,196000.0
2005-10-19 15:45:00,77.49,77.7,77.47,77.62,141000.0,53.6086,53.7539,53.5948,53.6985,141000.0
2005-10-19 15:50:00,77.62,77.9,77.58,77.87,278200.0,53.6985,53.8923,53.6709,53.8715,278200.0
2005-10-19 15:55:00,77.87,78.08,77.77,78.0,357600.0,53.8715,54.0168,53.8023,53.9614,357600.0
2005-10-20 09:30:00,75.17,75.75,74.91,74.91,1132500.0,52.0036,52.4049,51.8237,51.8237,1132500.0
2005-10-20 09:35:00,74.92,75.0,74.46,74.8,638000.0,51.8307,51.886,51.5124,51.7476,638000.0
2005-10-20 09:40:00,74.81,75.29,74.75,74.87,551900.0,51.7546,52.0866,51.713,51.7961,551900.0
2005-10-20 09:45:00,74.88,75.13,74.85,75.04,603400.0,51.803,51.9759,51.7822,51.9137,603400.0
2005-10-20 09:50:00,75.03,75.53,74.98,75.5,579600.0,51.9068,52.2527,51.8722,52.2319,579600.0
2005-10-20 09:55:00,75.48,75.52,75.17,75.19,530800.0,52.2181,52.2457,52.0036,52.0174,530800.0
2005-10-20 10:00:00,75.18,75.18,75.0,75.0,253100.0,52.0105,52.0105,51.886,51.886,253100.0
2005-10-20 10:05:00,75.0,75.02,74.83,74.9,234500.0,51.886,51.8998,51.7684,51.8168,234500.0
2005-10-20 10:10:00,74.9,74.92,74.56,74.56,523400.0,51.8168,51.8307,51.5816,51.5816,523400.0
2005-10-20 10:15:00,74.56,74.95,74.54,74.75,311900.0,51.5816,51.8514,51.5678,51.713,311900.0
2005-10-20 10:20:00,74.76,74.84,74.55,74.66,251800.0,51.72,51.7753,51.5747,51.6508,251800.0
2005-10-20 10:25:00,74.65,75.35,74.22,74.4,594700.0,51.6439,52.1281,51.3464,51.4709,594700.0
2005-10-20 10:30:00,74.4,74.69,74.4,74.59,368000.0,51.4709,51.6715,51.4709,51.6024,368000.0
2005-10-20 10:35:00,74.6,74.69,74.5,74.55,164000.0,51.6093,51.6715,51.5401,51.5747,164000.0
2005-10-20 10:40:00,74.54,74.78,74.49,74.75,158100.0,51.5678,51.7338,51.5332,51.713,158100.0
2005-10-20 10:45:00,74.75,74.89,74.6,74.75,180500.0,51.713,51.8099,51.6093,51.713,180500.0
2005-10-20 10:50:00,74.75,75.12,74.64,74.97,277000.0,51.713,51.969,51.6369,51.8652,277000.0
2005-10-20 10:55:00,74.98,75.03,74.84,74.87,200000.0,51.8722,51.9068,51.7753,51.7961,200000.0
2005-10-20 11:00:00,74.84,74.88,74.62,74.69,105100.0,51.7753,51.803,51.6231,51.6715,105100.0
2005-10-20 11:05:00,74.67,74.86,74.62,74.81,183000.0,51.6577,51.7891,51.6231,51.7546,183000.0
2005-10-20 11:10:00,74.81,74.86,74.69,74.69,97400.0,51.7546,51.7891,51.6715,51.6715,97400.0
2005-10-20 11:15:00,74.7,74.73,74.4,74.47,223400.0,51.6785,51.6992,51.4709,51.5193,223400.0
2005-10-20 11:20:00,74.49,74.53,74.32,74.39,287400.0,51.5332,51.5608,51.4156,51.464,287400.0
2005-10-20 11:25:00,74.42,74.75,74.37,74.66,197100.0,51.4847,51.713,51.4502,51.6508,197100.0
2005-10-20 11:30:00,74.66,74.73,74.58,74.58,114300.0,51.6508,51.6992,51.5954,51.5954,114300.0
2005-10-20 11:35:00,74.57,74.65,74.51,74.55,209900.0,51.5885,51.6439,51.547,51.5747,209900.0
2005-10-20 11:40:00,74.55,74.56,74.5,74.51,64800.0,51.5747,51.5816,51.5401,51.547,64800.0
2005-10-20 11:45:00,74.53,74.59,74.51,74.54,63800.0,51.5608,51.6024,51.547,51.5678,63800.0
2005-10-20 11:50:00,74.55,74.6,74.5,74.53,57600.0,51.5747,51.6093,51.5401,51.5608,57600.0
2005-10-20 11:55:00,74.52,74.7,74.49,74.69,115200.0,51.5539,51.6785,51.5332,51.6715,115200.0
2005-10-20 12:00:00,74.69,74.76,74.62,74.64,182100.0,51.6715,51.72,51.6231,51.6369,182100.0
2005-10-20 12:05:00,74.64,74.75,74.64,74.66,96300.0,51.6369,51.713,51.6369,51.6508,96300.0
2005-10-20 12:10:00,74.66,74.66,74.51,74.61,132600.0,51.6508,51.6508,51.547,51.6162,132600.0
2005-10-20 12:15:00,74.61,74.67,74.54,74.54,54400.0,51.6162,51.6577,51.5678,51.5678,54400.0
2005-10-20 12:20:00,74.56,74.58,74.45,74.5,91700.0,51.5816,51.5954,51.5055,51.5401,91700.0
2005-10-20 12:25:00,74.5,74.57,74.41,74.45,170900.0,51.5401,51.5885,51.4778,51.5055,170900.0
2005-10-20 12:30:00,74.46,74.58,74.41,74.58,68900.0,51.5124,51.5954,51.4778,51.5954,68900.0
2005-10-20 12:35:00,74.59,74.62,74.5,74.53,38700.0,51.6024,51.6231,51.5401,51.5608,38700.0
2005-10-20 12:40:00,74.54,74.65,74.53,74.64,42600.0,51.5678,51.6439,51.5608,51.6369,42600.0
2005-10-20 12:45:00,74.64,74.72,74.62,74.64,101100.0,51.6369,51.6923,51.6231,51.6369,101100.0
2005-10-20 12:50:00,74.64,74.66,74.52,74.54,117500.0,51.6369,51.6508,51.5539,51.5678,117500.0
2005-10-20 12:55:00,74.54,74.69,74.51,74.59,94200.0,51.5678,51.6715,51.547,51.6024,94200.0
2005-10-20 13:00:00,74.58,74.7,74.58,74.68,46700.0,51.5954,51.6785,51.5954,51.6646,46700.0
2005-10-20 13:05:00,74.68,74.88,74.66,74.68,123700.0,51.6646,51.803,51.6508,51.6646,123700.0
2005-10-20 13:10:00,74.7,74.75,74.5,74.52,78300.0,51.6785,51.713,51.5401,51.5539,78300.0
2005-10-20 13:15:00,74.5,74.56,74.37,74.45,87900.0,51.5401,51.5816,51.4502,51.5055,87900.0
2005-10-20 13:20:00,74.45,74.54,74.43,74.49,38300.0,51.5055,51.5678,51.4917,51.5332,38300.0
2005-10-20 13:25:00,74.47,74.57,74.41,74.49,64900.0,51.5193,51.5885,51.4778,51.5332,64900.0
2005-10-20 13:30:00,74.47,74.56,74.43,74.49,102600.0,51.5193,51.5816,51.4917,51.5332,102600.0
2005-10-20 13:35:00,74.5,74.58,74.44,74.51,73200.0,51.5401,51.5954,51.4986,51.547,73200.0
2005-10-20 13:40:00,74.51,74.55,74.43,74.46,46600.0,51.547,51.5747,51.4917,51.5124,46600.0
2005-10-20 13:45:00,74.46,74.55,74.41,74.55,71500.0,51.5124,51.5747,51.4778,51.5747,71500.0
2005-10-20 13:50:00,74.54,74.54,74.41,74.5,55500.0,51.5678,51.5678,51.4778,51.5401,55500.0
2005-10-20 13:55:00,74.5,74.6,74.48,74.53,87400.0,51.5401,51.6093,51.5263,51.5608,87400.0
2005-10-20 14:00:00,74.51,74.52,74.44,74.48,50700.0,51.547,51.5539,51.4986,51.5263,50700.0
2005-10-20 14:05:00,74.49,74.61,74.48,74.52,54000.0,51.5332,51.6162,51.5263,51.5539,54000.0
2005-10-20 14:10:00,74.51,74.53,74.33,74.44,170200.0,51.547,51.5608,51.4225,51.4986,170200.0
2005-10-20 14:15:00,74.43,74.43,74.31,74.4,61700.0,51.4917,51.4917,51.4086,51.4709,61700.0
2005-10-20 14:20:00,74.4,74.4,74.0,74.01,257800.0,51.4709,51.4709,51.1942,51.2011,257800.0
2005-10-20 14:25:00,74.0,74.35,74.0,74.22,196900.0,51.1942,51.4363,51.1942,51.3464,196900.0
2005-10-20 14:30:00,74.21,74.39,74.06,74.28,188100.0,51.3395,51.464,51.2357,51.3879,188100.0
2005-10-20 14:35:00,74.3,74.35,74.19,74.24,83500.0,51.4017,51.4363,51.3256,51.3602,83500.0
2005-10-20 14:40:00,74.24,74.34,74.21,74.32,38500.0,51.3602,51.4294,51.3395,51.4156,38500.0
2005-10-20 14:45:00,74.33,74.46,74.33,74.43,133700.0,51.4225,51.5124,51.4225,51.4917,133700.0
2005-10-20 14:50:00,74.44,74.47,74.27,74.33,51700.0,51.4986,51.5193,51.381,51.4225,51700.0
2005-10-20 14:55:00,74.33,74.35,74.16,74.18,73800.0,51.4225,51.4363,51.3049,51.3187,73800.0
2005-10-20 15:00:00,74.17,74.29,74.15,74.22,87500.0,51.3118,51.3948,51.298,51.3464,87500.0
2005-10-20 15:05:00,74.24,74.3,74.15,74.28,58300.0,51.3602,51.4017,51.298,51.3879,58300.0
2005-10-20 15:10:00,74.28,74.3,73.9,73.94,233000.0,51.3879,51.4017,51.125,51.1527,233000.0
2005-10-20 15:15:00,73.95,74.05,73.86,74.0,390600.0,51.1596,51.2288,51.0973,51.1942,390600.0
2005-10-20 15:20:00,74.0,74.02,73.73,73.88,332200.0,51.1942,51.208,51.0074,51.1112,332200.0
2005-10-20 15:25:00,73.88,73.92,73.42,73.66,353800.0,51.1112,51.1388,50.7929,50.959,353800.0
2005-10-20 15:30:00,73.66,74.11,73.58,74.11,242100.0,50.959,51.2703,50.9036,51.2703,242100.0
2005-10-20 15:35:00,74.09,74.45,74.07,74.23,320500.0,51.2564,51.5055,51.2426,51.3533,320500.0
2005-10-20 15:40:00,74.24,74.29,74.02,74.09,229300.0,51.3602,51.3948,51.208,51.2564,229300.0
2005-10-20 15:45:00,74.09,74.35,73.74,74.25,322300.0,51.2564,51.4363,51.0143,51.3671,322300.0
2005-10-20 15:50:00,74.25,74.25,74.04,74.11,267600.0,51.3671,51.3671,51.2219,51.2703,267600.0
2005-10-20 15:55:00,74.12,74.17,74.02,74.1,356700.0,51.2772,51.3118,51.208,51.2634,356700.0
2005-10-21 09:30:00,74.55,74.67,74.15,74.5,1991700.0,51.5747,51.6577,51.298,51.5401,1991700.0
2005-10-21 09:35:00,74.5,74.6,73.97,74.03,232600.0,51.5401,51.6093,51.1734,51.2149,232600.0
2005-10-21 09:40:00,74.01,74.33,73.13,74.13,159300.0,51.2011,51.4225,50.5923,51.2841,159300.0
2005-10-21 09:45:00,74.13,74.26,74.01,74.11,183900.0,51.2841,51.3741,51.2011,51.2703,183900.0
2005-10-21 09:50:00,74.12,74.12,73.9,73.98,176900.0,51.2772,51.2772,51.125,51.1803,176900.0
2005-10-21 09:55:00,74.0,74.67,73.8,74.04,266400.0,51.1942,51.6577,51.0558,51.2219,266400.0
2005-10-21 10:00:00,74.03,74.05,73.51,73.58,321000.0,51.2149,51.2288,50.8552,50.9036,321000.0
2005-10-21 10:05:00,73.58,73.89,73.55,73.72,191800.0,50.9036,51.1181,50.8829,51.0005,191800.0
2005-10-21 10:10:00,73.71,74.05,73.71,73.93,265100.0,50.9936,51.2288,50.9936,51.1458,265100.0
2005-10-21 10:15:00,73.93,74.11,73.9,73.96,173400.0,51.1458,51.2703,51.125,51.1665,173400.0
2005-10-21 10:20:00,73.96,74.0,73.79,73.81,115200.0,51.1665,51.1942,51.0489,51.0627,115200.0
2005-10-21 10:25:00,73.82,74.12,73.81,74.07,96400.0,51.0697,51.2772,51.0627,51.2426,96400.0
2005-10-21 10:30:00,74.06,74.07,73.81,73.94,143300.0,51.2357,51.2426,51.0627,51.1527,143300.0
2005-10-21 10:35:00,73.95,74.1,73.92,74.1,78900.0,51.1596,51.2634,51.1388,51.2634,78900.0
2005-10-21 10:40:00,74.1,74.12,73.84,73.85,86300.0,51.2634,51.2772,51.0835,51.0904,86300.0
2005-10-21 10:45:00,73.84,73.84,73.61,73.76,126200.0,51.0835,51.0835,50.9244,51.0281,126200.0
2005-10-21 10:50:00,73.75,73.95,73.66,73.74,87200.0,51.0212,51.1596,50.959,51.0143,87200.0
2005-10-21 10:55:00,73.76,73.89,73.63,73.89,95300.0,51.0281,51.1181,50.9382,51.1181,95300.0
2005-10-21 11:00:00,73.89,74.04,73.84,73.92,294900.0,51.1181,51.2219,51.0835,51.1388,294900.0
2005-10-21 11:05:00,73.91,74.01,73.84,73.99,109000.0,51.1319,51.2011,51.0835,51.1873,109000.0
2005-10-21 11:10:00,74.0,74.03,73.79,73.87,80100.0,51.1942,51.2149,51.0489,51.1042,80100.0
2005-10-21 11:15:00,73.88,74.0,73.69,73.83,45800.0,51.1112,51.1942,50.9797,51.0766,45800.0
2005-10-21 11:20:00,73.84,73.9,73.75,73.88,47300.0,51.0835,51.125,51.0212,51.1112,47300.0
2005-10-21 11:25:00,73.88,73.88,73.7,73.77,52300.0,51.1112,51.1112,50.9866,51.0351,52300.0
2005-10-21 11:30:00,73.77,73.77,73.63,73.67,70000.0,51.0351,51.0351,50.9382,50.9659,70000.0
2005-10-21 11:35:00,73.67,73.83,73.64,73.77,87200.0,50.9659,51.0766,50.9451,51.0351,87200.0
2005-10-21 11:40:00,73.77,73.86,73.59,73.82,96900.0,51.0351,51.0973,50.9105,51.0697,96900.0
2005-10-21 11:45:00,73.78,73.84,73.69,73.81,34400.0,51.042,51.0835,50.9797,51.0627,34400.0
2005-10-21 11:50:00,73.82,73.82,73.57,73.57,66000.0,51.0697,51.0697,50.8967,50.8967,66000.0
2005-10-21 11:55:00,73.58,73.65,73.4,73.45,113000.0,50.9036,50.952,50.7791,50.8137,113000.0
2005-10-21 12:00:00,73.46,73.52,73.25,73.29,167100.0,50.8206,50.8621,50.6753,50.703,167100.0
2005-10-21 12:05:00,73.28,73.54,73.27,73.51,118500.0,50.6961,50.8759,50.6892,50.8552,118500.0
2005-10-21 12:10:00,73.52,73.69,73.5,73.58,89100.0,50.8621,50.9797,50.8483,50.9036,89100.0
2005-10-21 12:15:00,73.59,73.63,73.48,73.55,47200.0,50.9105,50.9382,50.8344,50.8829,47200.0
2005-10-21 12:20:00,73.51,73.68,73.5,73.66,37300.0,50.8552,50.9728,50.8483,50.959,37300.0
2005-10-21 12:25:00,73.66,73.86,73.6,73.84,123500.0,50.959,51.0973,50.9175,51.0835,123500.0
2005-10-21 12:30:00,73.84,73.9,73.75,73.85,164600.0,51.0835,51.125,51.0212,51.0904,164600.0
2005-10-21 12:35:00,73.84,73.85,73.56,73.7,86200.0,51.0835,51.0904,50.8898,50.9866,86200.0
2005-10-21 12:40:00,73.7,73.7,73.5,73.55,45000.0,50.9866,50.9866,50.8483,50.8829,45000.0
2005-10-21 12:45:00,73.6,73.72,73.55,73.72,54700.0,50.9175,51.0005,50.8829,51.0005,54700.0
2005-10-21 12:50:00,73.7,73.99,73.7,73.98,141600.0,50.9866,51.1873,50.9866,51.1803,141600.0
2005-10-21 12:55:00,73.99,74.05,73.91,74.01,199900.0,51.1873,51.2288,51.1319,51.2011,199900.0
2005-10-21 13:00:00,74.03,74.03,73.9,73.98,83900.0,51.2149,51.2149,51.125,51.1803,83900.0
2005-10-21 13:05:00,73.97,73.99,73.9,73.94,38100.0,51.1734,51.1873,51.125,51.1527,38100.0
2005-10-21 13:10:00,73.94,74.0,73.9,73.99,110100.0,51.1527,51.1942,51.125,51.1873,110100.0
2005-10-21 13:15:00,73.99,74.03,73.99,74.03,80500.0,51.1873,51.2149,51.1873,51.2149,80500.0
2005-10-21 13:20:00,74.02,74.04,73.98,74.0,74800.0,51.208,51.2219,51.1803,51.1942,74800.0
2005-10-21 13:25:00,74.0,74.0,73.9,73.92,139600.0,51.1942,51.1942,51.125,51.1388,139600.0
2005-10-21 13:30:00,73.91,74.02,73.91,73.92,170200.0,51.1319,51.208,51.1319,51.1388,170200.0
2005-10-21 13:35:00,73.92,73.98,73.9,73.97,69000.0,51.1388,51.1803,51.125,51.1734,69000.0
2005-10-21 13:40:00,73.97,74.0,73.88,73.93,68900.0,51.1734,51.1942,51.1112,51.1458,68900.0
2005-10-21 13:45:00,73.94,74.0,73.88,73.95,73700.0,51.1527,51.1942,51.1112,51.1596,73700.0
2005-10-21 13:50:00,73.94,74.0,73.74,73.85,98900.0,51.1527,51.1942,51.0143,51.0904,98900.0
2005-10-21 13:55:00,73.86,73.94,73.84,73.89,123700.0,51.0973,51.1527,51.0835,51.1181,123700.0
2005-10-21 14:00:00,73.88,73.97,73.86,73.95,40200.0,51.1112,51.1734,51.0973,51.1596,40200.0
2005-10-21 14:05:00,73.97,74.01,73.91,73.94,66000.0,51.1734,51.2011,51.1319,51.1527,66000.0
2005-10-21 14:10:00,73.95,74.26,73.94,74.1,144800.0,51.1596,51.3741,51.1527,51.2634,144800.0
2005-10-21 14:15:00,74.12,74.16,74.06,74.12,116400.0,51.2772,51.3049,51.2357,51.2772,116400.0
2005-10-21 14:20:00,74.11,74.12,74.02,74.02,43600.0,51.2703,51.2772,51.208,51.208,43600.0
2005-10-21 14:25:00,74.03,74.03,73.94,73.95,63600.0,51.2149,51.2149,51.1527,51.1596,63600.0
2005-10-21 14:30:00,73.96,74.09,73.89,73.93,38300.0,51.1665,51.2564,51.1181,51.1458,38300.0
2005-10-21 14:35:00,73.94,74.0,73.78,73.82,47400.0,51.1527,51.1942,51.042,51.0697,47400.0
2005-10-21 14:40:00,73.83,73.89,73.69,73.89,77400.0,51.0766,51.1181,50.9797,51.1181,77400.0
2005-10-21 14:45:00,73.88,73.89,73.78,73.81,42400.0,51.1112,51.1181,51.042,51.0627,42400.0
2005-10-21 14:50:00,73.79,73.93,73.76,73.93,31800.0,51.0489,51.1458,51.0281,51.1458,31800.0
2005-10-21 14:55:00,73.92,73.93,73.8,73.87,44000.0,51.1388,51.1458,51.0558,51.1042,44000.0
2005-10-21 15:00:00,73.87,73.9,73.77,73.86,35600.0,51.1042,51.125,51.0351,51.0973,35600.0
2005-10-21 15:05:00,73.81,73.85,73.65,73.68,58100.0,51.0627,51.0904,50.952,50.9728,58100.0
2005-10-21 15:10:00,73.67,73.74,73.62,73.69,61400.0,50.9659,51.0143,50.9313,50.9797,61400.0
2005-10-21 15:15:00,73.69,73.75,73.64,73.73,80000.0,50.9797,51.0212,50.9451,51.0074,80000.0
2005-10-21 15:20:00,73.73,73.78,73.64,73.72,90700.0,51.0074,51.042,50.9451,51.0005,90700.0
2005-10-21 15:25:00,73.75,73.82,73.65,73.78,101400.0,51.0212,51.0697,50.952,51.042,101400.0
2005-10-21 15:30:00,73.77,73.81,73.68,73.74,52100.0,51.0351,51.0627,50.9728,51.0143,52100.0
2005-10-21 15:35:00,73.73,73.77,73.7,73.77,184300.0,51.0074,51.0351,50.9866,51.0351,184300.0
2005-10-21 15:40:00,73.75,73.77,73.51,73.59,365700.0,51.0212,51.0351,50.8552,50.9105,365700.0
2005-10-21 15:45:00,73.6,73.62,73.47,73.51,221800.0,50.9175,50.9313,50.8275,50.8552,221800.0
2005-10-21 15:50:00,73.51,73.52,73.29,73.43,277800.0,50.8552,50.8621,50.703,50.7999,277800.0
2005-10-21 15:55:00,73.42,73.46,73.28,73.38,491000.0,50.7929,50.8206,50.6961,50.7653,491000.0
2005-10-24 09:30:00,74.16,74.32,74.04,74.08,415800.0,51.3049,51.4156,51.2219,51.2495,415800.0
2005-10-24 09:35:00,74.09,74.15,73.73,73.79,259000.0,51.2564,51.298,51.0074,51.0489,259000.0
2005-10-24 09:40:00,73.77,74.05,73.77,74.05,274200.0,51.0351,51.2288,51.0351,51.2288,274200.0
2005-10-24 09:45:00,74.05,74.2,73.93,74.14,220700.0,51.2288,51.3325,51.1458,51.291,220700.0
2005-10-24 09:50:00,74.14,74.21,73.75,73.91,184500.0,51.291,51.3395,51.0212,51.1319,184500.0
2005-10-24 09:55:00,73.9,74.23,73.9,74.09,134600.0,51.125,51.3533,51.125,51.2564,134600.0
2005-10-24 10:00:00,74.09,74.17,73.98,74.09,103200.0,51.2564,51.3118,51.1803,51.2564,103200.0
2005-10-24 10:05:00,74.09,74.09,73.9,74.03,136600.0,51.2564,51.2564,51.125,51.2149,136600.0
2005-10-24 10:10:00,74.03,74.05,73.9,73.9,71900.0,51.2149,51.2288,51.125,51.125,71900.0
2005-10-24 10:15:00,73.9,73.96,73.83,73.93,67100.0,51.125,51.1665,51.0766,51.1458,67100.0
2005-10-24 10:20:00,73.92,74.0,73.88,73.98,56300.0,51.1388,51.1942,51.1112,51.1803,56300.0
2005-10-24 10:25:00,73.99,74.06,73.83,73.92,47100.0,51.1873,51.2357,51.0766,51.1388,47100.0
2005-10-24 10:30:00,73.93,74.06,73.91,74.02,63900.0,51.1458,51.2357,51.1319,51.208,63900.0
2005-10-24 10:35:00,74.02,74.06,73.9,74.05,73100.0,51.208,51.2357,51.125,51.2288,73100.0
2005-10-24 10:40:00,74.04,74.1,73.99,74.06,157900.0,51.2219,51.2634,51.1873,51.2357,157900.0
2005-10-24 10:45:00,74.06,74.08,73.71,73.74,118800.0,51.2357,51.2495,50.9936,51.0143,118800.0
2005-10-24 10:50:00,73.73,73.75,73.49,73.69,135400.0,51.0074,51.0212,50.8414,50.9797,135400.0
2005-10-24 10:55:00,73.71,73.76,73.69,73.72,65800.0,50.9936,51.0281,50.9797,51.0005,65800.0
2005-10-24 11:00:00,73.73,73.77,73.68,73.74,63900.0,51.0074,51.0351,50.9728,51.0143,63900.0
2005-10-24 11:05:00,73.74,73.76,73.62,73.76,46000.0,51.0143,51.0281,50.9313,51.0281,46000.0
2005-10-24 11:10:00,73.75,73.76,73.57,73.61,61700.0,51.0212,51.0281,50.8967,50.9244,61700.0
2005-10-24 11:15:00,73.62,73.71,73.6,73.65,55200.0,50.9313,50.9936,50.9175,50.952,55200.0
2005-10-24 11:20:00,73.67,73.73,73.57,73.65,50300.0,50.9659,51.0074,50.8967,50.952,50300.0
2005-10-24 11:25:00,73.64,74.07,73.64,73.9,143900.0,50.9451,51.2426,50.9451,51.125,143900.0
2005-10-24 11:30:00,73.91,74.11,73.91,73.96,119600.0,51.1319,51.2703,51.1319,51.1665,119600.0
2005-10-24 11:35:00,73.97,74.05,73.95,73.98,83800.0,51.1734,51.2288,51.1596,51.1803,83800.0
2005-10-24 11:40:00,74.0,74.05,73.94,74.01,115900.0,51.1942,51.2288,51.1527,51.2011,115900.0
2005-10-24 11:45:00,74.0,74.07,73.92,74.05,57600.0,51.1942,51.2426,51.1388,51.2288,57600.0
2005-10-24 11:50:00,74.05,74.1,73.88,73.96,50500.0,51.2288,51.2634,51.1112,51.1665,50500.0
2005-10-24 11:55:00,73.95,74.07,73.92,73.95,33600.0,51.1596,51.2426,51.1388,51.1596,33600.0
2005-10-24 12:00:00,73.95,74.0,73.9,74.0,42200.0,51.1596,51.1942,51.125,51.1942,42200.0
2005-10-24 12:05:00,74.01,74.2,74.0,74.11,95000.0,51.2011,51.3325,51.1942,51.2703,95000.0
2005-10-24 12:10:00,74.11,74.17,73.98,73.98,81100.0,51.2703,51.3118,51.1803,51.1803,81100.0
2005-10-24 12:15:00,74.0,74.1,73.98,74.07,37400.0,51.1942,51.2634,51.1803,51.2426,37400.0
2005-10-24 12:20:00,74.08,74.2,74.08,74.19,38400.0,51.2495,51.3325,51.2495,51.3256,38400.0
2005-10-24 12:25:00,74.19,74.44,74.16,74.43,88900.0,51.3256,51.4986,51.3049,51.4917,88900.0
2005-10-24 12:30:00,74.43,74.53,74.4,74.5,140800.0,51.4917,51.5608,51.4709,51.5401,140800.0
2005-10-24 12:35:00,74.5,74.75,74.5,74.63,169500.0,51.5401,51.713,51.5401,51.63,169500.0
2005-10-24 12:40:00,74.64,74.64,74.37,74.38,93200.0,51.6369,51.6369,51.4502,51.4571,93200.0
2005-10-24 12:45:00,74.38,74.4,74.2,74.33,67400.0,51.4571,51.4709,51.3325,51.4225,67400.0
2005-10-24 12:50:00,74.33,74.4,74.33,74.4,31700.0,51.4225,51.4709,51.4225,51.4709,31700.0
2005-10-24 12:55:00,74.4,74.4,74.31,74.36,40800.0,51.4709,51.4709,51.4086,51.4432,40800.0
2005-10-24 13:00:00,74.38,74.4,74.12,74.12,129000.0,51.4571,51.4709,51.2772,51.2772,129000.0
2005-10-24 13:05:00,74.12,74.39,74.1,74.36,65600.0,51.2772,51.464,51.2634,51.4432,65600.0
2005-10-24 13:10:00,74.35,74.4,74.26,74.3,83100.0,51.4363,51.4709,51.3741,51.4017,83100.0
2005-10-24 13:15:00,74.32,74.36,74.16,74.23,68400.0,51.4156,51.4432,51.3049,51.3533,68400.0
2005-10-24 13:20:00,74.24,74.24,74.11,74.13,44300.0,51.3602,51.3602,51.2703,51.2841,44300.0
2005-10-24 13:25:00,74.14,74.15,73.96,74.08,77500.0,51.291,51.298,51.1665,51.2495,77500.0
2005-10-24 13:30:00,74.07,74.11,74.0,74.11,43600.0,51.2426,51.2703,51.1942,51.2703,43600.0
2005-10-24 13:35:00,74.1,74.12,74.05,74.07,31600.0,51.2634,51.2772,51.2288,51.2426,31600.0
2005-10-24 13:40:00,74.07,74.1,74.0,74.0,48800.0,51.2426,51.2634,51.1942,51.1942,48800.0
2005-10-24 13:45:00,73.99,74.05,73.95,74.01,52500.0,51.1873,51.2288,51.1596,51.2011,52500.0
2005-10-24 13:50:00,74.02,74.1,74.01,74.08,59600.0,51.208,51.2634,51.2011,51.2495,59600.0
2005-10-24 13:55:00,74.09,74.21,74.08,74.19,71000.0,51.2564,51.3395,51.2495,51.3256,71000.0
2005-10-24 14:00:00,74.21,74.34,74.21,74.3,119100.0,51.3395,51.4294,51.3395,51.4017,119100.0
2005-10-24 14:05:00,74.3,74.34,74.26,74.33,80800.0,51.4017,51.4294,51.3741,51.4225,80800.0
2005-10-24 14:10:00,74.35,74.41,74.2,74.2,69000.0,51.4363,51.4778,51.3325,51.3325,69000.0
2005-10-24 14:15:00,74.2,74.29,74.2,74.27,39000.0,51.3325,51.3948,51.3325,51.381,39000.0
2005-10-24 14:20:00,74.25,74.3,74.23,74.3,45300.0,51.3671,51.4017,51.3533,51.4017,45300.0
2005-10-24 14:25:00,74.28,74.35,74.28,74.34,47400.0,51.3879,51.4363,51.3879,51.4294,47400.0
2005-10-24 14:30:00,74.32,74.4,74.29,74.4,50700.0,51.4156,51.4709,51.3948,51.4709,50700.0
2005-10-24 14:35:00,74.39,74.51,74.37,74.39,135000.0,51.464,51.547,51.4502,51.464,135000.0
2005-10-24 14:40:00,74.38,74.5,74.37,74.5,67300.0,51.4571,51.5401,51.4502,51.5401,67300.0
2005-10-24 14:45:00,74.48,74.51,74.41,74.5,100000.0,51.5263,51.547,51.4778,51.5401,100000.0
2005-10-24 14:50:00,74.5,74.5,74.43,74.45,21500.0,51.5401,51.5401,51.4917,51.5055,21500.0
2005-10-24 14:55:00,74.45,74.47,74.37,74.45,86000.0,51.5055,51.5193,51.4502,51.5055,86000.0
2005-10-24 15:00:00,74.44,74.7,74.08,74.7,296800.0,51.4986,51.6785,51.2495,51.6785,296800.0
2005-10-24 15:05:00,74.7,74.73,74.62,74.66,128500.0,51.6785,51.6992,51.6231,51.6508,128500.0
2005-10-24 15:10:00,74.66,74.75,74.63,74.72,49400.0,51.6508,51.713,51.63,51.6923,49400.0
2005-10-24 15:15:00,74.71,74.77,74.71,74.74,115200.0,51.6854,51.7269,51.6854,51.7061,115200.0
2005-10-24 15:20:00,74.75,74.87,74.74,74.87,101300.0,51.713,51.7961,51.7061,51.7961,101300.0
2005-10-24 15:25:00,74.85,74.87,74.74,74.8,115900.0,51.7822,51.7961,51.7061,51.7476,115900.0
2005-10-24 15:30:00,74.8,75.09,74.8,75.05,295800.0,51.7476,51.9483,51.7476,51.9206,295800.0
2005-10-24 15:35:00,75.05,75.07,74.88,74.9,187000.0,51.9206,51.9344,51.803,51.8168,187000.0
2005-10-24 15:40:00,74.9,75.06,74.89,74.96,167100.0,51.8168,51.9275,51.8099,51.8583,167100.0
2005-10-24 15:45:00,74.95,75.03,74.94,75.0,178000.0,51.8514,51.9068,51.8445,51.886,178000.0
2005-10-24 15:50:00,75.01,75.18,75.0,75.08,248900.0,51.8929,52.0105,51.886,51.9413,248900.0
2005-10-24 15:55:00,75.08,75.31,74.99,75.31,448500.0,51.9413,52.1005,51.8791,52.1005,448500.0
2005-10-25 09:30:00,75.35,75.5,75.18,75.29,253700.0,52.1281,52.2319,52.0105,52.0866,253700.0
2005-10-25 09:35:00,75.28,75.42,75.28,75.35,61800.0,52.0797,52.1766,52.0797,52.1281,61800.0
2005-10-25 09:40:00,75.37,75.53,75.33,75.35,103900.0,52.142,52.2527,52.1143,52.1281,103900.0
2005-10-25 09:45:00,75.34,75.46,75.2,75.25,103900.0,52.1212,52.2042,52.0244,52.059,103900.0
2005-10-25 09:50:00,75.25,75.43,75.2,75.28,77600.0,52.059,52.1835,52.0244,52.0797,77600.0
2005-10-25 09:55:00,75.27,75.3,75.04,75.1,63600.0,52.0728,52.0935,51.9137,51.9552,63600.0
2005-10-25 10:00:00,75.09,75.14,74.84,74.93,103400.0,51.9483,51.9829,51.7753,51.8376,103400.0
2005-10-25 10:05:00,74.95,74.99,74.65,74.86,79700.0,51.8514,51.8791,51.6439,51.7891,79700.0
2005-10-25 10:10:00,74.86,75.08,74.78,75.08,120700.0,51.7891,51.9413,51.7338,51.9413,120700.0
2005-10-25 10:15:00,75.09,75.27,74.9,75.18,89800.0,51.9483,52.0728,51.8168,52.0105,89800.0
2005-10-25 10:20:00,75.17,75.4,75.16,75.4,72100.0,52.0036,52.1627,51.9967,52.1627,72100.0
2005-10-25 10:25:00,75.39,75.76,75.39,75.75,206800.0,52.1558,52.4118,52.1558,52.4049,206800.0
2005-10-25 10:30:00,75.74,75.81,75.6,75.71,138500.0,52.3979,52.4464,52.3011,52.3772,138500.0
2005-10-25 10:35:00,75.7,75.9,75.7,75.8,78700.0,52.3703,52.5086,52.3703,52.4394,78700.0
2005-10-25 10:40:00,75.79,75.85,75.7,75.85,75100.0,52.4325,52.474,52.3703,52.474,75100.0
2005-10-25 10:45:00,75.84,75.9,75.72,75.89,104500.0,52.4671,52.5086,52.3841,52.5017,104500.0
2005-10-25 10:50:00,75.83,75.98,75.83,75.92,97500.0,52.4602,52.564,52.4602,52.5225,97500.0
2005-10-25 10:55:00,75.92,76.0,75.83,75.86,162600.0,52.5225,52.5778,52.4602,52.481,162600.0
2005-10-25 11:00:00,75.86,75.91,75.75,75.89,49800.0,52.481,52.5155,52.4049,52.5017,49800.0
2005-10-25 11:05:00,75.89,76.05,75.82,75.84,131600.0,52.5017,52.6124,52.4533,52.4671,131600.0
2005-10-25 11:10:00,75.85,75.89,75.59,75.69,105200.0,52.474,52.5017,52.2942,52.3633,105200.0
2005-10-25 11:15:00,75.68,75.7,75.51,75.56,95300.0,52.3564,52.3703,52.2388,52.2734,95300.0
2005-10-25 11:20:00,75.52,75.55,75.36,75.47,39300.0,52.2457,52.2665,52.135,52.2111,39300.0
2005-10-25 11:25:00,75.48,75.56,75.37,75.54,38200.0,52.2181,52.2734,52.142,52.2596,38200.0
2005-10-25 11:30:00,75.55,75.55,75.37,75.53,32300.0,52.2665,52.2665,52.142,52.2527,32300.0
2005-10-25 11:35:00,75.53,75.74,75.51,75.69,140700.0,52.2527,52.3979,52.2388,52.3633,140700.0
2005-10-25 11:40:00,75.69,75.77,75.68,75.77,40100.0,52.3633,52.4187,52.3564,52.4187,40100.0
2005-10-25 11:45:00,75.74,75.82,75.74,75.76,22100.0,52.3979,52.4533,52.3979,52.4118,22100.0
2005-10-25 11:50:00,75.76,75.81,75.7,75.75,55000.0,52.4118,52.4464,52.3703,52.4049,55000.0
2005-10-25 11:55:00,75.74,75.81,75.68,75.72,162800.0,52.3979,52.4464,52.3564,52.3841,162800.0
2005-10-25 12:00:00,75.78,75.96,75.78,75.96,60700.0,52.4256,52.5501,52.4256,52.5501,60700.0
2005-10-25 12:05:00,75.96,76.05,75.94,76.05,157900.0,52.5501,52.6124,52.5363,52.6124,157900.0
2005-10-25 12:10:00,76.05,76.05,75.95,75.99,64300.0,52.6124,52.6124,52.5432,52.5709,64300.0
2005-10-25 12:15:00,75.99,76.01,75.9,75.99,99300.0,52.5709,52.5847,52.5086,52.5709,99300.0
2005-10-25 12:20:00,76.0,76.0,75.85,75.86,32600.0,52.5778,52.5778,52.474,52.481,32600.0
2005-10-25 12:25:00,75.86,75.99,75.85,75.88,50900.0,52.481,52.5709,52.474,52.4948,50900.0
2005-10-25 12:30:00,75.93,76.0,75.89,75.99,26800.0,52.5294,52.5778,52.5017,52.5709,26800.0
2005-10-25 12:35:00,75.98,76.0,75.86,75.91,54700.0,52.564,52.5778,52.481,52.5155,54700.0
2005-10-25 12:40:00,75.91,76.0,75.89,75.92,33300.0,52.5155,52.5778,52.5017,52.5225,33300.0
2005-10-25 12:45:00,75.93,75.99,75.92,75.98,24400.0,52.5294,52.5709,52.5225,52.564,24400.0
2005-10-25 12:50:00,75.98,76.0,75.91,75.94,24600.0,52.564,52.5778,52.5155,52.5363,24600.0
2005-10-25 12:55:00,75.94,75.96,75.87,75.89,46000.0,52.5363,52.5501,52.4879,52.5017,46000.0
2005-10-25 13:00:00,75.89,75.9,75.76,75.83,59400.0,52.5017,52.5086,52.4118,52.4602,59400.0
2005-10-25 13:05:00,75.83,75.98,75.74,75.74,58700.0,52.4602,52.564,52.3979,52.3979,58700.0
2005-10-25 13:10:00,75.73,75.84,75.68,75.84,63300.0,52.391,52.4671,52.3564,52.4671,63300.0
2005-10-25 13:15:00,75.83,75.9,75.83,75.88,24900.0,52.4602,52.5086,52.4602,52.4948,24900.0
2005-10-25 13:20:00,75.89,75.9,75.86,75.88,35300.0,52.5017,52.5086,52.481,52.4948,35300.0
2005-10-25 13:25:00,75.88,75.88,75.75,75.81,49300.0,52.4948,52.4948,52.4049,52.4464,49300.0
2005-10-25 13:30:00,75.81,75.81,75.65,75.74,57200.0,52.4464,52.4464,52.3357,52.3979,57200.0
2005-10-25 13:35:00,75.73,75.8,75.69,75.76,69100.0,52.391,52.4394,52.3633,52.4118,69100.0
2005-10-25 13:40:00,75.74,75.82,75.53,75.55,137900.0,52.3979,52.4533,52.2527,52.2665,137900.0
2005-10-25 13:45:00,75.54,75.56,75.43,75.45,142700.0,52.2596,52.2734,52.1835,52.1973,142700.0
2005-10-25 13:50:00,75.45,75.51,75.33,75.35,72700.0,52.1973,52.2388,52.1143,52.1281,72700.0
2005-10-25 13:55:00,75.38,75.42,75.29,75.36,83300.0,52.1489,52.1766,52.0866,52.135,83300.0
2005-10-25 14:00:00,75.36,75.55,75.25,75.55,85200.0,52.135,52.2665,52.059,52.2665,85200.0
2005-10-25 14:05:00,75.55,75.55,75.37,75.43,99600.0,52.2665,52.2665,52.142,52.1835,99600.0
2005-10-25 14:10:00,75.41,75.54,75.35,75.5,49700.0,52.1696,52.2596,52.1281,52.2319,49700.0
2005-10-25 14:15:00,75.5,75.55,75.49,75.53,44600.0,52.2319,52.2665,52.225,52.2527,44600.0
2005-10-25 14:20:00,75.51,75.55,75.4,75.42,69800.0,52.2388,52.2665,52.1627,52.1766,69800.0
2005-10-25 14:25:00,75.42,75.55,75.34,75.54,63300.0,52.1766,52.2665,52.1212,52.2596,63300.0
2005-10-25 14:30:00,75.52,75.66,75.5,75.64,102000.0,52.2457,52.3426,52.2319,52.3288,102000.0
2005-10-25 14:35:00,75.62,75.77,75.59,75.67,93800.0,52.3149,52.4187,52.2942,52.3495,93800.0
2005-10-25 14:40:00,75.7,75.7,75.54,75.63,63900.0,52.3703,52.3703,52.2596,52.3218,63900.0
2005-10-25 14:45:00,75.63,75.76,75.61,75.71,63300.0,52.3218,52.4118,52.308,52.3772,63300.0
2005-10-25 14:50:00,75.7,75.78,75.65,75.65,94000.0,52.3703,52.4256,52.3357,52.3357,94000.0
2005-10-25 14:55:00,75.69,75.75,75.52,75.6,55600.0,52.3633,52.4049,52.2457,52.3011,55600.0
2005-10-25 15:00:00,75.62,75.69,75.54,75.59,94300.0,52.3149,52.3633,52.2596,52.2942,94300.0
2005-10-25 15:05:00,75.58,75.62,75.55,75.59,56200.0,52.2872,52.3149,52.2665,52.2942,56200.0
2005-10-25 15:10:00,75.61,75.76,75.57,75.64,79500.0,52.308,52.4118,52.2803,52.3288,79500.0
2005-10-25 15:15:00,75.65,75.67,75.47,75.59,114600.0,52.3357,52.3495,52.2111,52.2942,114600.0
2005-10-25 15:20:00,75.59,75.71,75.55,75.65,70500.0,52.2942,52.3772,52.2665,52.3357,70500.0
2005-10-25 15:25:00,75.64,75.8,75.61,75.77,86200.0,52.3288,52.4394,52.308,52.4187,86200.0
2005-10-25 15:30:00,75.77,75.79,75.63,75.75,57100.0,52.4187,52.4325,52.3218,52.4049,57100.0
2005-10-25 15:35:00,75.75,76.01,75.63,75.99,127300.0,52.4049,52.5847,52.3218,52.5709,127300.0
2005-10-25 15:40:00,75.99,76.01,75.92,75.99,121000.0,52.5709,52.5847,52.5225,52.5709,121000.0
2005-10-25 15:45:00,75.99,76.01,75.9,75.97,104800.0,52.5709,52.5847,52.5086,52.5571,104800.0
2005-10-25 15:50:00,75.96,76.0,74.9,75.95,140800.0,52.5501,52.5778,51.8168,52.5432,140800.0
2005-10-25 15:55:00,75.94,76.01,75.86,76.0,273400.0,52.5363,52.5847,52.481,52.5778,273400.0
2005-10-26 09:30:00,75.73,76.0,75.6,75.75,199200.0,52.391,52.5778,52.3011,52.4049,199200.0
2005-10-26 09:35:00,75.75,75.89,75.52,75.53,122700.0,52.4049,52.5017,52.2457,52.2527,122700.0
2005-10-26 09:40:00,75.53,75.56,75.26,75.5,123300.0,52.2527,52.2734,52.0659,52.2319,123300.0
2005-10-26 09:45:00,75.5,76.0,75.5,75.99,198900.0,52.2319,52.5778,52.2319,52.5709,198900.0
2005-10-26 09:50:00,75.97,76.06,75.85,75.93,212900.0,52.5571,52.6193,52.474,52.5294,212900.0
2005-10-26 09:55:00,75.93,76.35,75.91,76.29,166100.0,52.5294,52.8199,52.5155,52.7784,166100.0
2005-10-26 10:00:00,76.3,76.34,75.99,76.0,92700.0,52.7854,52.813,52.5709,52.5778,92700.0
2005-10-26 10:05:00,75.99,76.39,75.94,76.25,141800.0,52.5709,52.8476,52.5363,52.7508,141800.0
2005-10-26 10:10:00,76.26,76.48,76.18,76.38,173800.0,52.7577,52.9099,52.7023,52.8407,173800.0
2005-10-26 10:15:00,76.39,76.52,76.32,76.44,87800.0,52.8476,52.9376,52.7992,52.8822,87800.0
2005-10-26 10:20:00,76.43,76.46,76.26,76.35,109800.0,52.8753,52.896,52.7577,52.8199,109800.0
2005-10-26 10:25:00,76.35,76.55,76.35,76.43,136900.0,52.8199,52.9583,52.8199,52.8753,136900.0
2005-10-26 10:30:00,76.43,76.52,76.12,76.13,109300.0,52.8753,52.9376,52.6608,52.6677,109300.0
2005-10-26 10:35:00,76.15,76.2,75.94,75.95,127400.0,52.6816,52.7162,52.5363,52.5432,127400.0
2005-10-26 10:40:00,75.93,76.13,75.93,76.09,69600.0,52.5294,52.6677,52.5294,52.6401,69600.0
2005-10-26 10:45:00,76.08,76.09,75.96,75.99,92800.0,52.6332,52.6401,52.5501,52.5709,92800.0
2005-10-26 10:50:00,76.01,76.3,75.98,76.14,139100.0,52.5847,52.7854,52.564,52.6747,139100.0
2005-10-26 10:55:00,76.13,76.27,76.07,76.07,60400.0,52.6677,52.7646,52.6262,52.6262,60400.0
2005-10-26 11:00:00,76.09,76.11,75.96,75.99,57900.0,52.6401,52.6539,52.5501,52.5709,57900.0
2005-10-26 11:05:00,75.99,76.01,75.83,75.87,151800.0,52.5709,52.5847,52.4602,52.4879,151800.0
2005-10-26 11:10:00,75.89,75.95,75.75,75.76,68000.0,52.5017,52.5432,52.4049,52.4118,68000.0
2005-10-26 11:15:00,75.77,75.89,75.72,75.89,74900.0,52.4187,52.5017,52.3841,52.5017,74900.0
2005-10-26 11:20:00,75.89,76.02,75.86,75.87,46900.0,52.5017,52.5916,52.481,52.4879,46900.0
2005-10-26 11:25:00,75.87,76.19,75.87,76.07,81400.0,52.4879,52.7093,52.4879,52.6262,81400.0
2005-10-26 11:30:00,76.07,76.19,76.02,76.13,71300.0,52.6262,52.7093,52.5916,52.6677,71300.0
2005-10-26 11:35:00,76.12,76.2,76.09,76.11,66800.0,52.6608,52.7162,52.6401,52.6539,66800.0
2005-10-26 11:40:00,76.12,76.19,76.12,76.16,20800.0,52.6608,52.7093,52.6608,52.6885,20800.0
2005-10-26 11:45:00,76.15,76.24,76.12,76.17,60600.0,52.6816,52.7438,52.6608,52.6954,60600.0
2005-10-26 11:50:00,76.2,76.23,76.08,76.14,36100.0,52.7162,52.7369,52.6332,52.6747,36100.0
2005-10-26 11:55:00,76.11,76.15,76.01,76.05,130800.0,52.6539,52.6816,52.5847,52.6124,130800.0
2005-10-26 12:00:00,76.07,76.1,75.87,75.9,69500.0,52.6262,52.647,52.4879,52.5086,69500.0
2005-10-26 12:05:00,75.92,75.99,75.9,75.94,74500.0,52.5225,52.5709,52.5086,52.5363,74500.0
2005-10-26 12:10:00,75.94,75.95,75.85,75.86,33600.0,52.5363,52.5432,52.474,52.481,33600.0
2005-10-26 12:15:00,75.87,75.87,75.77,75.78,76100.0,52.4879,52.4879,52.4187,52.4256,76100.0
2005-10-26 12:20:00,75.78,75.82,75.69,75.7,105000.0,52.4256,52.4533,52.3633,52.3703,105000.0
2005-10-26 12:25:00,75.7,75.71,75.58,75.58,76200.0,52.3703,52.3772,52.2872,52.2872,76200.0
2005-10-26 12:30:00,75.59,75.69,75.58,75.62,67300.0,52.2942,52.3633,52.2872,52.3149,67300.0
2005-10-26 12:35:00,75.61,75.74,75.39,75.42,123600.0,52.308,52.3979,52.1558,52.1766,123600.0
2005-10-26 12:40:00,75.42,75.42,75.25,75.28,87600.0,52.1766,52.1766,52.059,52.0797,87600.0
2005-10-26 12:45:00,75.28,75.38,75.27,75.29,55600.0,52.0797,52.1489,52.0728,52.0866,55600.0
2005-10-26 12:50:00,75.3,75.46,75.28,75.45,29100.0,52.0935,52.2042,52.0797,52.1973,29100.0
2005-10-26 12:55:00,75.45,75.46,75.37,75.45,23600.0,52.1973,52.2042,52.142,52.1973,23600.0
2005-10-26 13:00:00,75.45,75.5,75.37,75.44,50300.0,52.1973,52.2319,52.142,52.1904,50300.0
2005-10-26 13:05:00,75.46,75.49,75.3,75.39,44700.0,52.2042,52.225,52.0935,52.1558,44700.0
2005-10-26 13:10:00,75.4,75.54,75.29,75.33,76500.0,52.1627,52.2596,52.0866,52.1143,76500.0
2005-10-26 13:15:00,75.33,75.33,75.15,75.19,121000.0,52.1143,52.1143,51.9898,52.0174,121000.0
2005-10-26 13:20:00,75.2,75.38,75.12,75.35,58800.0,52.0244,52.1489,51.969,52.1281,58800.0
2005-10-26 13:25:00,75.34,75.51,75.34,75.5,40100.0,52.1212,52.2388,52.1212,52.2319,40100.0
2005-10-26 13:30:00,75.5,75.53,75.45,75.49,42600.0,52.2319,52.2527,52.1973,52.225,42600.0
2005-10-26 13:35:00,75.51,75.53,75.46,75.51,98400.0,52.2388,52.2527,52.2042,52.2388,98400.0
2005-10-26 13:40:00,75.5,75.52,75.37,75.49,45600.0,52.2319,52.2457,52.142,52.225,45600.0
2005-10-26 13:45:00,75.49,75.55,75.3,75.35,30000.0,52.225,52.2665,52.0935,52.1281,30000.0
2005-10-26 13:50:00,75.35,75.58,75.34,75.58,39600.0,52.1281,52.2872,52.1212,52.2872,39600.0
2005-10-26 13:55:00,75.58,75.73,75.58,75.7,108000.0,52.2872,52.391,52.2872,52.3703,108000.0
2005-10-26 14:00:00,75.72,75.99,75.64,75.8,99400.0,52.3841,52.5709,52.3288,52.4394,99400.0
2005-10-26 14:05:00,75.79,75.88,75.68,75.76,75700.0,52.4325,52.4948,52.3564,52.4118,75700.0
2005-10-26 14:10:00,75.78,75.9,75.75,75.77,48700.0,52.4256,52.5086,52.4049,52.4187,48700.0
2005-10-26 14:15:00,75.79,75.82,75.72,75.78,99300.0,52.4325,52.4533,52.3841,52.4256,99300.0
2005-10-26 14:20:00,75.79,75.99,75.78,75.99,72200.0,52.4325,52.5709,52.4256,52.5709,72200.0
2005-10-26 14:25:00,76.0,76.02,75.81,75.87,47400.0,52.5778,52.5916,52.4464,52.4879,47400.0
2005-10-26 14:30:00,75.87,75.9,75.78,75.88,61200.0,52.4879,52.5086,52.4256,52.4948,61200.0
2005-10-26 14:35:00,75.87,75.89,75.73,75.8,44800.0,52.4879,52.5017,52.391,52.4394,44800.0
2005-10-26 14:40:00,75.81,75.81,75.65,75.75,52300.0,52.4464,52.4464,52.3357,52.4049,52300.0
2005-10-26 14:45:00,75.75,75.75,75.64,75.7,22000.0,52.4049,52.4049,52.3288,52.3703,22000.0
2005-10-26 14:50:00,75.7,75.81,75.69,75.77,25300.0,52.3703,52.4464,52.3633,52.4187,25300.0
2005-10-26 14:55:00,75.78,75.85,75.67,75.81,84100.0,52.4256,52.474,52.3495,52.4464,84100.0
2005-10-26 15:00:00,75.83,75.85,75.65,75.77,49200.0,52.4602,52.474,52.3357,52.4187,49200.0
2005-10-26 15:05:00,75.79,75.85,75.67,75.74,55100.0,52.4325,52.474,52.3495,52.3979,55100.0
2005-10-26 15:10:00,75.76,75.79,75.55,75.66,68200.0,52.4118,52.4325,52.2665,52.3426,68200.0
2005-10-26 15:15:00,75.66,75.7,75.63,75.66,25800.0,52.3426,52.3703,52.3218,52.3426,25800.0
2005-10-26 15:20:00,75.67,75.75,75.6,75.72,66800.0,52.3495,52.4049,52.3011,52.3841,66800.0
2005-10-26 15:25:00,75.72,75.72,75.53,75.59,112300.0,52.3841,52.3841,52.2527,52.2942,112300.0
2005-10-26 15:30:00,75.59,75.59,75.12,75.22,197200.0,52.2942,52.2942,51.969,52.0382,197200.0
2005-10-26 15:35:00,75.21,75.3,75.1,75.22,137100.0,52.0313,52.0935,51.9552,52.0382,137100.0
2005-10-26 15:40:00,75.23,75.23,74.98,75.16,135500.0,52.0451,52.0451,51.8722,51.9967,135500.0
2005-10-26 15:45:00,75.18,75.33,75.06,75.18,117800.0,52.0105,52.1143,51.9275,52.0105,117800.0
2005-10-26 15:50:00,75.18,75.29,75.1,75.27,122400.0,52.0105,52.0866,51.9552,52.0728,122400.0
2005-10-26 15:55:00,75.28,75.38,75.18,75.2,272400.0,52.0797,52.1489,52.0105,52.0244,272400.0
2005-10-27 09:30:00,75.28,75.5,75.18,75.3,159600.0,52.0797,52.2319,52.0105,52.0935,159600.0
2005-10-27 09:35:00,75.3,75.43,75.0,75.06,88200.0,52.0935,52.1835,51.886,51.9275,88200.0
2005-10-27 09:40:00,75.06,75.12,74.86,75.12,100700.0,51.9275,51.969,51.7891,51.969,100700.0
2005-10-27 09:45:00,75.1,75.14,74.89,74.98,56400.0,51.9552,51.9829,51.8099,51.8722,56400.0
2005-10-27 09:50:00,74.98,75.02,74.8,74.97,47200.0,51.8722,51.8998,51.7476,51.8652,47200.0
2005-10-27 09:55:00,74.96,75.05,74.91,74.93,58000.0,51.8583,51.9206,51.8237,51.8376,58000.0
2005-10-27 10:00:00,74.93,75.07,74.83,74.98,59000.0,51.8376,51.9344,51.7684,51.8722,59000.0
2005-10-27 10:05:00,74.97,75.02,74.87,74.88,49000.0,51.8652,51.8998,51.7961,51.803,49000.0
2005-10-27 10:10:00,74.87,75.0,74.72,74.75,72600.0,51.7961,51.886,51.6923,51.713,72600.0
2005-10-27 10:15:00,74.72,74.95,74.69,74.86,55200.0,51.6923,51.8514,51.6715,51.7891,55200.0
2005-10-27 10:20:00,74.85,74.92,74.67,74.67,88800.0,51.7822,51.8307,51.6577,51.6577,88800.0
2005-10-27 10:25:00,74.67,74.82,74.62,74.68,108500.0,51.6577,51.7615,51.6231,51.6646,108500.0
2005-10-27 10:30:00,74.67,74.8,74.5,74.54,88600.0,51.6577,51.7476,51.5401,51.5678,88600.0
2005-10-27 10:35:00,74.53,74.6,74.3,74.35,143500.0,51.5608,51.6093,51.4017,51.4363,143500.0
2005-10-27 10:40:00,74.35,74.41,74.14,74.14,115100.0,51.4363,51.4778,51.291,51.291,115100.0
2005-10-27 10:45:00,74.14,74.44,74.13,74.42,83300.0,51.291,51.4986,51.2841,51.4847,83300.0
2005-10-27 10:50:00,74.39,74.46,74.26,74.46,123600.0,51.464,51.5124,51.3741,51.5124,123600.0
2005-10-27 10:55:00,74.46,74.47,74.29,74.32,61600.0,51.5124,51.5193,51.3948,51.4156,61600.0
2005-10-27 11:00:00,74.31,74.5,74.25,74.48,99600.0,51.4086,51.5401,51.3671,51.5263,99600.0
2005-10-27 11:05:00,74.45,74.64,74.44,74.45,77800.0,51.5055,51.6369,51.4986,51.5055,77800.0
2005-10-27 11:10:00,74.44,74.47,74.2,74.29,77300.0,51.4986,51.5193,51.3325,51.3948,77300.0
2005-10-27 11:15:00,74.29,74.56,74.28,74.46,129300.0,51.3948,51.5816,51.3879,51.5124,129300.0
2005-10-27 11:20:00,74.45,74.6,74.4,74.52,61700.0,51.5055,51.6093,51.4709,51.5539,61700.0
2005-10-27 11:25:00,74.52,74.56,74.44,74.51,27600.0,51.5539,51.5816,51.4986,51.547,27600.0
2005-10-27 11:30:00,74.5,74.5,74.35,74.44,61500.0,51.5401,51.5401,51.4363,51.4986,61500.0
2005-10-27 11:35:00,74.43,74.52,74.39,74.39,49000.0,51.4917,51.5539,51.464,51.464,49000.0
2005-10-27 11:40:00,74.41,74.42,74.3,74.4,20300.0,51.4778,51.4847,51.4017,51.4709,20300.0
2005-10-27 11:45:00,74.35,74.42,74.34,74.34,27000.0,51.4363,51.4847,51.4294,51.4294,27000.0
2005-10-27 11:50:00,74.35,74.49,74.22,74.24,76200.0,51.4363,51.5332,51.3464,51.3602,76200.0
2005-10-27 11:55:00,74.24,74.33,74.2,74.21,53600.0,51.3602,51.4225,51.3325,51.3395,53600.0
2005-10-27 12:00:00,74.22,74.36,74.21,74.3,85100.0,51.3464,51.4432,51.3395,51.4017,85100.0
2005-10-27 12:05:00,74.3,74.42,74.29,74.31,40300.0,51.4017,51.4847,51.3948,51.4086,40300.0
2005-10-27 12:10:00,74.3,74.37,74.29,74.34,46600.0,51.4017,51.4502,51.3948,51.4294,46600.0
2005-10-27 12:15:00,74.32,74.37,74.3,74.34,27300.0,51.4156,51.4502,51.4017,51.4294,27300.0
2005-10-27 12:20:00,74.33,74.37,74.32,74.34,37200.0,51.4225,51.4502,51.4156,51.4294,37200.0
2005-10-27 12:25:00,74.34,74.34,74.3,74.33,106300.0,51.4294,51.4294,51.4017,51.4225,106300.0
2005-10-27 12:30:00,74.34,74.39,74.31,74.34,23900.0,51.4294,51.464,51.4086,51.4294,23900.0
2005-10-27 12:35:00,74.33,74.43,74.33,74.42,46700.0,51.4225,51.4917,51.4225,51.4847,46700.0
2005-10-27 12:40:00,74.42,74.43,74.33,74.33,25100.0,51.4847,51.4917,51.4225,51.4225,25100.0
2005-10-27 12:45:00,74.33,74.35,74.28,74.35,34100.0,51.4225,51.4363,51.3879,51.4363,34100.0
2005-10-27 12:50:00,74.33,74.41,74.33,74.39,10900.0,51.4225,51.4778,51.4225,51.464,10900.0
2005-10-27 12:55:00,74.39,74.48,74.37,74.46,36500.0,51.464,51.5263,51.4502,51.5124,36500.0
2005-10-27 13:00:00,74.48,74.56,74.46,74.56,23800.0,51.5263,51.5816,51.5124,51.5816,23800.0
2005-10-27 13:05:00,74.56,74.6,74.48,74.5,40700.0,51.5816,51.6093,51.5263,51.5401,40700.0
2005-10-27 13:10:00,74.53,74.56,74.29,74.38,38000.0,51.5608,51.5816,51.3948,51.4571,38000.0
2005-10-27 13:15:00,74.4,74.4,74.15,74.15,54600.0,51.4709,51.4709,51.298,51.298,54600.0
2005-10-27 13:20:00,74.17,74.28,74.07,74.27,75100.0,51.3118,51.3879,51.2426,51.381,75100.0
2005-10-27 13:25:00,74.29,74.32,74.07,74.07,39600.0,51.3948,51.4156,51.2426,51.2426,39600.0
2005-10-27 13:30:00,74.09,74.21,74.06,74.18,37200.0,51.2564,51.3395,51.2357,51.3187,37200.0
2005-10-27 13:35:00,74.19,74.38,74.15,74.35,34000.0,51.3256,51.4571,51.298,51.4363,34000.0
2005-10-27 13:40:00,74.36,74.36,74.25,74.29,33800.0,51.4432,51.4432,51.3671,51.3948,33800.0
2005-10-27 13:45:00,74.31,74.39,74.26,74.36,24000.0,51.4086,51.464,51.3741,51.4432,24000.0
2005-10-27 13:50:00,74.38,74.45,74.34,74.36,61200.0,51.4571,51.5055,51.4294,51.4432,61200.0
2005-10-27 13:55:00,74.37,74.45,74.34,74.34,55200.0,51.4502,51.5055,51.4294,51.4294,55200.0
2005-10-27 14:00:00,74.34,74.37,74.28,74.31,21800.0,51.4294,51.4502,51.3879,51.4086,21800.0
2005-10-27 14:05:00,74.3,74.33,74.18,74.23,31800.0,51.4017,51.4225,51.3187,51.3533,31800.0
2005-10-27 14:10:00,74.22,74.44,74.19,74.38,37500.0,51.3464,51.4986,51.3256,51.4571,37500.0
2005-10-27 14:15:00,74.41,74.45,74.37,74.37,24300.0,51.4778,51.5055,51.4502,51.4502,24300.0
2005-10-27 14:20:00,74.37,74.38,74.32,74.32,33700.0,51.4502,51.4571,51.4156,51.4156,33700.0
2005-10-27 14:25:00,74.33,74.37,74.27,74.32,48400.0,51.4225,51.4502,51.381,51.4156,48400.0
2005-10-27 14:30:00,74.32,74.45,74.3,74.4,64200.0,51.4156,51.5055,51.4017,51.4709,64200.0
2005-10-27 14:35:00,74.41,74.45,74.38,74.4,50400.0,51.4778,51.5055,51.4571,51.4709,50400.0
2005-10-27 14:40:00,74.41,74.41,74.33,74.33,111100.0,51.4778,51.4778,51.4225,51.4225,111100.0
2005-10-27 14:45:00,74.34,74.39,74.24,74.24,48300.0,51.4294,51.464,51.3602,51.3602,48300.0
2005-10-27 14:50:00,74.26,74.33,74.24,74.3,56000.0,51.3741,51.4225,51.3602,51.4017,56000.0
2005-10-27 14:55:00,74.31,74.35,74.12,74.2,100600.0,51.4086,51.4363,51.2772,51.3325,100600.0
2005-10-27 15:00:00,74.2,74.2,74.1,74.12,70700.0,51.3325,51.3325,51.2634,51.2772,70700.0
2005-10-27 15:05:00,74.11,74.19,74.0,74.12,105400.0,51.2703,51.3256,51.1942,51.2772,105400.0
2005-10-27 15:10:00,74.14,74.2,73.76,73.77,193900.0,51.291,51.3325,51.0281,51.0351,193900.0
2005-10-27 15:15:00,73.77,74.0,73.75,73.91,82500.0,51.0351,51.1942,51.0212,51.1319,82500.0
2005-10-27 15:20:00,73.92,73.98,73.9,73.96,32800.0,51.1388,51.1803,51.125,51.1665,32800.0
2005-10-27 15:25:00,73.97,73.98,73.88,73.88,62700.0,51.1734,51.1803,51.1112,51.1112,62700.0
2005-10-27 15:30:00,73.88,73.96,73.68,73.94,122600.0,51.1112,51.1665,50.9728,51.1527,122600.0
2005-10-27 15:35:00,73.92,74.02,73.82,73.83,116800.0,51.1388,51.208,51.0697,51.0766,116800.0
2005-10-27 15:40:00,73.82,73.93,73.77,73.89,104600.0,51.0697,51.1458,51.0351,51.1181,104600.0
2005-10-27 15:45:00,73.89,73.96,73.75,73.77,103300.0,51.1181,51.1665,51.0212,51.0351,103300.0
2005-10-27 15:50:00,73.77,73.82,73.68,73.71,130900.0,51.0351,51.0697,50.9728,50.9936,130900.0
2005-10-27 15:55:00,73.71,73.75,73.55,73.55,201200.0,50.9936,51.0212,50.8829,50.8829,201200.0
2005-10-28 09:30:00,74.19,74.3,74.1,74.22,223100.0,51.3256,51.4017,51.2634,51.3464,223100.0
2005-10-28 09:35:00,74.2,74.45,74.17,74.37,146200.0,51.3325,51.5055,51.3118,51.4502,146200.0
2005-10-28 09:40:00,74.37,74.68,74.34,74.68,136100.0,51.4502,51.6646,51.4294,51.6646,136100.0
2005-10-28 09:45:00,74.67,74.68,74.38,74.55,86000.0,51.6577,51.6646,51.4571,51.5747,86000.0
2005-10-28 09:50:00,74.58,74.6,74.36,74.56,107000.0,51.5954,51.6093,51.4432,51.5816,107000.0
2005-10-28 09:55:00,74.54,74.58,74.23,74.36,110400.0,51.5678,51.5954,51.3533,51.4432,110400.0
2005-10-28 10:00:00,74.34,74.5,74.26,74.47,94600.0,51.4294,51.5401,51.3741,51.5193,94600.0
2005-10-28 10:05:00,74.44,74.57,74.43,74.56,80300.0,51.4986,51.5885,51.4917,51.5816,80300.0
2005-10-28 10:10:00,74.53,74.66,74.5,74.65,72000.0,51.5608,51.6508,51.5401,51.6439,72000.0
2005-10-28 10:15:00,74.63,74.93,74.58,74.86,107900.0,51.63,51.8376,51.5954,51.7891,107900.0
2005-10-28 10:20:00,74.86,74.95,74.84,74.94,91500.0,51.7891,51.8514,51.7753,51.8445,91500.0
2005-10-28 10:25:00,74.95,74.95,74.86,74.88,90100.0,51.8514,51.8514,51.7891,51.803,90100.0
2005-10-28 10:30:00,74.88,74.89,74.84,74.87,93400.0,51.803,51.8099,51.7753,51.7961,93400.0
2005-10-28 10:35:00,74.87,74.95,74.84,74.91,93300.0,51.7961,51.8514,51.7753,51.8237,93300.0
2005-10-28 10:40:00,74.89,74.9,74.82,74.84,87600.0,51.8099,51.8168,51.7615,51.7753,87600.0
2005-10-28 10:45:00,74.84,74.88,74.76,74.85,95100.0,51.7753,51.803,51.72,51.7822,95100.0
2005-10-28 10:50:00,74.84,74.87,74.78,74.79,108800.0,51.7753,51.7961,51.7338,51.7407,108800.0
2005-10-28 10:55:00,74.79,74.87,74.78,74.81,66400.0,51.7407,51.7961,51.7338,51.7546,66400.0
2005-10-28 11:00:00,74.8,74.87,74.8,74.85,69600.0,51.7476,51.7961,51.7476,51.7822,69600.0
2005-10-28 11:05:00,74.87,74.89,74.8,74.86,73300.0,51.7961,51.8099,51.7476,51.7891,73300.0
2005-10-28 11:10:00,74.85,75.07,74.83,74.98,139300.0,51.7822,51.9344,51.7684,51.8722,139300.0
2005-10-28 11:15:00,74.97,75.08,74.96,75.05,68200.0,51.8652,51.9413,51.8583,51.9206,68200.0
2005-10-28 11:20:00,75.03,75.05,74.78,74.84,75600.0,51.9068,51.9206,51.7338,51.7753,75600.0
2005-10-28 11:25:00,74.82,74.94,74.81,74.93,50700.0,51.7615,51.8445,51.7546,51.8376,50700.0
2005-10-28 11:30:00,74.94,74.94,74.85,74.92,46900.0,51.8445,51.8445,51.7822,51.8307,46900.0
2005-10-28 11:35:00,74.91,74.99,74.89,74.98,45200.0,51.8237,51.8791,51.8099,51.8722,45200.0
2005-10-28 11:40:00,74.98,75.16,74.97,75.04,58600.0,51.8722,51.9967,51.8652,51.9137,58600.0
2005-10-28 11:45:00,75.04,75.36,74.99,75.34,99700.0,51.9137,52.135,51.8791,52.1212,99700.0
2005-10-28 11:50:00,75.34,75.37,74.71,75.3,133400.0,52.1212,52.142,51.6854,52.0935,133400.0
2005-10-28 11:55:00,75.29,75.39,75.0,75.3,167600.0,52.0866,52.1558,51.886,52.0935,167600.0
2005-10-28 12:00:00,75.29,75.42,75.25,75.38,119600.0,52.0866,52.1766,52.059,52.1489,119600.0
2005-10-28 12:05:00,75.38,75.44,75.26,75.28,52300.0,52.1489,52.1904,52.0659,52.0797,52300.0
2005-10-28 12:10:00,75.26,75.31,75.2,75.25,43300.0,52.0659,52.1005,52.0244,52.059,43300.0
2005-10-28 12:15:00,75.25,75.27,75.23,75.26,61900.0,52.059,52.0728,52.0451,52.0659,61900.0
2005-10-28 12:20:00,75.25,75.29,75.24,75.26,37700.0,52.059,52.0866,52.052,52.0659,37700.0
2005-10-28 12:25:00,75.26,75.33,75.25,75.28,33400.0,52.0659,52.1143,52.059,52.0797,33400.0
2005-10-28 12:30:00,75.28,75.35,75.25,75.27,46900.0,52.0797,52.1281,52.059,52.0728,46900.0
2005-10-28 12:35:00,75.25,75.3,75.25,75.29,34300.0,52.059,52.0935,52.059,52.0866,34300.0
2005-10-28 12:40:00,75.3,75.32,75.24,75.28,49300.0,52.0935,52.1074,52.052,52.0797,49300.0
2005-10-28 12:45:00,75.28,75.35,75.26,75.31,38400.0,52.0797,52.1281,52.0659,52.1005,38400.0
2005-10-28 12:50:00,75.31,75.34,75.25,75.26,52400.0,52.1005,52.1212,52.059,52.0659,52400.0
2005-10-28 12:55:00,75.27,75.3,75.23,75.25,38800.0,52.0728,52.0935,52.0451,52.059,38800.0
2005-10-28 13:00:00,75.25,75.35,75.25,75.26,38100.0,52.059,52.1281,52.059,52.0659,38100.0
2005-10-28 13:05:00,75.25,75.35,75.23,75.25,41700.0,52.059,52.1281,52.0451,52.059,41700.0
2005-10-28 13:10:00,75.25,75.31,75.23,75.25,111800.0,52.059,52.1005,52.0451,52.059,111800.0
2005-10-28 13:15:00,75.25,75.38,75.25,75.27,42500.0,52.059,52.1489,52.059,52.0728,42500.0
2005-10-28 13:20:00,75.26,75.3,75.22,75.29,31200.0,52.0659,52.0935,52.0382,52.0866,31200.0
2005-10-28 13:25:00,75.29,75.3,75.24,75.26,53100.0,52.0866,52.0935,52.052,52.0659,53100.0
2005-10-28 13:30:00,75.26,75.26,75.23,75.24,26000.0,52.0659,52.0659,52.0451,52.052,26000.0
2005-10-28 13:35:00,75.23,75.26,75.17,75.23,69500.0,52.0451,52.0659,52.0036,52.0451,69500.0
2005-10-28 13:40:00,75.23,75.26,75.19,75.21,45100.0,52.0451,52.0659,52.0174,52.0313,45100.0
2005-10-28 13:45:00,75.21,75.24,75.2,75.24,31900.0,52.0313,52.052,52.0244,52.052,31900.0
2005-10-28 13:50:00,75.24,75.25,75.18,75.23,53800.0,52.052,52.059,52.0105,52.0451,53800.0
2005-10-28 13:55:00,75.22,75.3,75.14,75.24,55800.0,52.0382,52.0935,51.9829,52.052,55800.0
2005-10-28 14:00:00,75.24,75.47,75.23,75.41,82200.0,52.052,52.2111,52.0451,52.1696,82200.0
2005-10-28 14:05:00,75.41,75.48,75.29,75.41,50800.0,52.1696,52.2181,52.0866,52.1696,50800.0
2005-10-28 14:10:00,75.39,75.4,75.18,75.18,71100.0,52.1558,52.1627,52.0105,52.0105,71100.0
2005-10-28 14:15:00,75.18,75.25,75.05,75.14,59500.0,52.0105,52.059,51.9206,51.9829,59500.0
2005-10-28 14:20:00,75.15,75.25,75.13,75.25,51000.0,51.9898,52.059,51.9759,52.059,51000.0
2005-10-28 14:25:00,75.26,75.47,75.25,75.37,73700.0,52.0659,52.2111,52.059,52.142,73700.0
2005-10-28 14:30:00,75.37,75.48,75.35,75.35,68100.0,52.142,52.2181,52.1281,52.1281,68100.0
2005-10-28 14:35:00,75.35,75.42,75.35,75.41,48600.0,52.1281,52.1766,52.1281,52.1696,48600.0
2005-10-28 14:40:00,75.4,75.46,75.4,75.44,45300.0,52.1627,52.2042,52.1627,52.1904,45300.0
2005-10-28 14:45:00,75.45,75.52,75.43,75.47,83100.0,52.1973,52.2457,52.1835,52.2111,83100.0
2005-10-28 14:50:00,75.48,75.7,75.47,75.61,91600.0,52.2181,52.3703,52.2111,52.308,91600.0
2005-10-28 14:55:00,75.61,75.66,75.58,75.61,74900.0,52.308,52.3426,52.2872,52.308,74900.0
2005-10-28 15:00:00,75.61,75.85,75.61,75.83,144300.0,52.308,52.474,52.308,52.4602,144300.0
2005-10-28 15:05:00,75.83,75.83,75.79,75.81,74300.0,52.4602,52.4602,52.4325,52.4464,74300.0
2005-10-28 15:10:00,75.8,75.85,75.79,75.8,117200.0,52.4394,52.474,52.4325,52.4394,117200.0
2005-10-28 15:15:00,75.8,75.9,75.78,75.8,114400.0,52.4394,52.5086,52.4256,52.4394,114400.0
2005-10-28 15:20:00,75.8,75.92,75.79,75.9,88700.0,52.4394,52.5225,52.4325,52.5086,88700.0
2005-10-28 15:25:00,75.9,75.92,75.81,75.83,139300.0,52.5086,52.5225,52.4464,52.4602,139300.0
2005-10-28 15:30:00,75.83,75.85,75.8,75.82,186400.0,52.4602,52.474,52.4394,52.4533,186400.0
2005-10-28 15:35:00,75.82,75.86,75.82,75.85,116100.0,52.4533,52.481,52.4533,52.474,116100.0
2005-10-28 15:40:00,75.85,75.94,75.75,75.75,147200.0,52.474,52.5363,52.4049,52.4049,147200.0
2005-10-28 15:45:00,75.75,75.76,75.71,75.74,166300.0,52.4049,52.4118,52.3772,52.3979,166300.0
2005-10-28 15:50:00,75.74,75.84,75.22,75.57,370800.0,52.3979,52.4671,52.0382,52.2803,370800.0
2005-10-28 15:55:00,75.58,75.71,75.56,75.64,356100.0,52.2872,52.3772,52.2734,52.3288,356100.0
2005-10-31 09:30:00,75.86,76.4,75.3,76.31,246100.0,52.481,52.8545,52.0935,52.7923,246100.0
2005-10-31 09:35:00,76.32,76.39,75.87,76.08,151000.0,52.7992,52.8476,52.4879,52.6332,151000.0
2005-10-31 09:40:00,76.08,76.2,76.0,76.1,144200.0,52.6332,52.7162,52.5778,52.647,144200.0
2005-10-31 09:45:00,76.1,76.2,76.02,76.11,233700.0,52.647,52.7162,52.5916,52.6539,233700.0
2005-10-31 09:50:00,76.07,76.14,75.8,75.91,154800.0,52.6262,52.6747,52.4394,52.5155,154800.0
2005-10-31 09:55:00,75.89,76.0,75.45,75.54,408900.0,52.5017,52.5778,52.1973,52.2596,408900.0
2005-10-31 10:00:00,75.57,75.78,75.56,75.74,123200.0,52.2803,52.4256,52.2734,52.3979,123200.0
2005-10-31 10:05:00,75.75,75.79,75.56,75.75,123200.0,52.4049,52.4325,52.2734,52.4049,123200.0
2005-10-31 10:10:00,75.73,75.75,75.45,75.48,75900.0,52.391,52.4049,52.1973,52.2181,75900.0
2005-10-31 10:15:00,75.46,75.68,75.44,75.65,137300.0,52.2042,52.3564,52.1904,52.3357,137300.0
2005-10-31 10:20:00,75.63,76.02,75.63,76.01,201600.0,52.3218,52.5916,52.3218,52.5847,201600.0
2005-10-31 10:25:00,75.99,76.09,75.81,76.0,338000.0,52.5709,52.6401,52.4464,52.5778,338000.0
2005-10-31 10:30:00,76.0,76.1,75.98,76.04,88800.0,52.5778,52.647,52.564,52.6055,88800.0
2005-10-31 10:35:00,76.04,76.04,75.78,75.86,138300.0,52.6055,52.6055,52.4256,52.481,138300.0
2005-10-31 10:40:00,75.88,76.05,75.79,75.98,88100.0,52.4948,52.6124,52.4325,52.564,88100.0
2005-10-31 10:45:00,75.99,76.06,75.58,75.95,143000.0,52.5709,52.6193,52.2872,52.5432,143000.0
2005-10-31 10:50:00,75.95,75.95,75.69,75.8,86900.0,52.5432,52.5432,52.3633,52.4394,86900.0
2005-10-31 10:55:00,75.81,75.96,75.78,75.85,56500.0,52.4464,52.5501,52.4256,52.474,56500.0
2005-10-31 11:00:00,75.86,75.9,75.78,75.85,95000.0,52.481,52.5086,52.4256,52.474,95000.0
2005-10-31 11:05:00,75.85,75.85,75.76,75.83,51700.0,52.474,52.474,52.4118,52.4602,51700.0
2005-10-31 11:10:00,75.83,75.85,75.77,75.8,53300.0,52.4602,52.474,52.4187,52.4394,53300.0
2005-10-31 11:15:00,75.8,75.92,75.7,75.8,59300.0,52.4394,52.5225,52.3703,52.4394,59300.0
2005-10-31 11:20:00,75.79,75.86,75.77,75.78,86800.0,52.4325,52.481,52.4187,52.4256,86800.0
2005-10-31 11:25:00,75.79,75.84,75.78,75.8,36000.0,52.4325,52.4671,52.4256,52.4394,36000.0
2005-10-31 11:30:00,75.79,75.81,75.78,75.78,25500.0,52.4325,52.4464,52.4256,52.4256,25500.0
2005-10-31 11:35:00,75.78,75.79,75.59,75.62,76000.0,52.4256,52.4325,52.2942,52.3149,76000.0
2005-10-31 11:40:00,75.62,75.65,75.52,75.65,62900.0,52.3149,52.3357,52.2457,52.3357,62900.0
2005-10-31 11:45:00,75.67,75.81,75.67,75.79,53700.0,52.3495,52.4464,52.3495,52.4325,53700.0
2005-10-31 11:50:00,75.8,75.82,75.75,75.75,37900.0,52.4394,52.4533,52.4049,52.4049,37900.0
2005-10-31 11:55:00,75.75,75.78,75.69,75.69,37800.0,52.4049,52.4256,52.3633,52.3633,37800.0
2005-10-31 12:00:00,75.7,75.74,75.54,75.56,51400.0,52.3703,52.3979,52.2596,52.2734,51400.0
2005-10-31 12:05:00,75.55,75.66,75.42,75.42,70600.0,52.2665,52.3426,52.1766,52.1766,70600.0
2005-10-31 12:10:00,75.41,75.56,75.38,75.51,73000.0,52.1696,52.2734,52.1489,52.2388,73000.0
2005-10-31 12:15:00,75.51,75.55,75.35,75.5,50600.0,52.2388,52.2665,52.1281,52.2319,50600.0
2005-10-31 12:20:00,75.51,75.52,75.21,75.29,123500.0,52.2388,52.2457,52.0313,52.0866,123500.0
2005-10-31 12:25:00,75.32,75.37,75.12,75.2,57000.0,52.1074,52.142,51.969,52.0244,57000.0
2005-10-31 12:30:00,75.2,75.23,75.11,75.23,64700.0,52.0244,52.0451,51.9621,52.0451,64700.0
2005-10-31 12:35:00,75.24,75.26,75.09,75.1,63700.0,52.052,52.0659,51.9483,51.9552,63700.0
2005-10-31 12:40:00,75.1,75.16,75.02,75.1,101300.0,51.9552,51.9967,51.8998,51.9552,101300.0
2005-10-31 12:45:00,75.1,75.36,75.1,75.36,40000.0,51.9552,52.135,51.9552,52.135,40000.0
2005-10-31 12:50:00,75.34,75.49,75.3,75.45,41100.0,52.1212,52.225,52.0935,52.1973,41100.0
2005-10-31 12:55:00,75.45,75.63,75.39,75.5,61500.0,52.1973,52.3218,52.1558,52.2319,61500.0
2005-10-31 13:00:00,75.5,75.58,75.4,75.53,58400.0,52.2319,52.2872,52.1627,52.2527,58400.0
2005-10-31 13:05:00,75.53,75.6,75.51,75.57,49400.0,52.2527,52.3011,52.2388,52.2803,49400.0
2005-10-31 13:10:00,75.57,75.75,75.54,75.75,58700.0,52.2803,52.4049,52.2596,52.4049,58700.0
2005-10-31 13:15:00,75.74,75.83,75.71,75.71,57700.0,52.3979,52.4602,52.3772,52.3772,57700.0
2005-10-31 13:20:00,75.7,75.76,75.7,75.71,31000.0,52.3703,52.4118,52.3703,52.3772,31000.0
2005-10-31 13:25:00,75.72,75.8,75.7,75.7,35900.0,52.3841,52.4394,52.3703,52.3703,35900.0
2005-10-31 13:30:00,75.73,75.75,75.57,75.63,59700.0,52.391,52.4049,52.2803,52.3218,59700.0
2005-10-31 13:35:00,75.67,75.71,75.59,75.71,33500.0,52.3495,52.3772,52.2942,52.3772,33500.0
2005-10-31 13:40:00,75.72,75.75,75.69,75.75,15200.0,52.3841,52.4049,52.3633,52.4049,15200.0
2005-10-31 13:45:00,75.75,75.75,75.54,75.55,46600.0,52.4049,52.4049,52.2596,52.2665,46600.0
2005-10-31 13:50:00,75.58,75.71,75.54,75.65,43700.0,52.2872,52.3772,52.2596,52.3357,43700.0
2005-10-31 13:55:00,75.65,75.8,75.63,75.78,77000.0,52.3357,52.4394,52.3218,52.4256,77000.0
2005-10-31 14:00:00,75.78,75.8,75.66,75.76,60300.0,52.4256,52.4394,52.3426,52.4118,60300.0
2005-10-31 14:05:00,75.74,75.8,75.73,75.76,44900.0,52.3979,52.4394,52.391,52.4118,44900.0
2005-10-31 14:10:00,75.77,75.8,75.76,75.79,19600.0,52.4187,52.4394,52.4118,52.4325,19600.0
2005-10-31 14:15:00,75.8,75.8,75.76,75.79,115900.0,52.4394,52.4394,52.4118,52.4325,115900.0
2005-10-31 14:20:00,75.79,75.8,75.71,75.73,86500.0,52.4325,52.4394,52.3772,52.391,86500.0
2005-10-31 14:25:00,75.71,75.75,75.61,75.73,74000.0,52.3772,52.4049,52.308,52.391,74000.0
2005-10-31 14:30:00,75.73,75.74,75.64,75.66,183300.0,52.391,52.3979,52.3288,52.3426,183300.0
2005-10-31 14:35:00,75.67,75.76,75.64,75.7,128000.0,52.3495,52.4118,52.3288,52.3703,128000.0
2005-10-31 14:40:00,75.7,75.8,75.7,75.78,93500.0,52.3703,52.4394,52.3703,52.4256,93500.0
2005-10-31 14:45:00,75.78,75.92,75.64,75.67,109400.0,52.4256,52.5225,52.3288,52.3495,109400.0
2005-10-31 14:50:00,75.65,75.8,75.65,75.7,104000.0,52.3357,52.4394,52.3357,52.3703,104000.0
2005-10-31 14:55:00,75.71,75.83,75.69,75.7,96300.0,52.3772,52.4602,52.3633,52.3703,96300.0
2005-10-31 15:00:00,75.7,75.77,75.69,75.7,108800.0,52.3703,52.4187,52.3633,52.3703,108800.0
2005-10-31 15:05:00,75.72,75.81,75.69,75.8,83700.0,52.3841,52.4464,52.3633,52.4394,83700.0
2005-10-31 15:10:00,75.8,75.88,75.68,75.81,88200.0,52.4394,52.4948,52.3564,52.4464,88200.0
2005-10-31 15:15:00,75.81,75.86,75.76,75.84,133300.0,52.4464,52.481,52.4118,52.4671,133300.0
2005-10-31 15:20:00,75.82,75.87,75.77,75.84,102700.0,52.4533,52.4879,52.4187,52.4671,102700.0
2005-10-31 15:25:00,75.84,75.93,75.8,75.9,131700.0,52.4671,52.5294,52.4394,52.5086,131700.0
2005-10-31 15:30:00,75.9,75.92,75.88,75.9,76400.0,52.5086,52.5225,52.4948,52.5086,76400.0
2005-10-31 15:35:00,75.9,75.96,75.89,75.93,106700.0,52.5086,52.5501,52.5017,52.5294,106700.0
2005-10-31 15:40:00,75.92,75.96,75.78,75.82,105000.0,52.5225,52.5501,52.4256,52.4533,105000.0
2005-10-31 15:45:00,75.8,75.82,75.68,75.68,143000.0,52.4394,52.4533,52.3564,52.3564,143000.0
2005-10-31 15:50:00,75.68,75.84,75.66,75.78,135100.0,52.3564,52.4671,52.3426,52.4256,135100.0
2005-10-31 15:55:00,75.78,75.8,75.6,75.75,253000.0,52.4256,52.4394,52.3011,52.4049,253000.0
2005-11-01 09:30:00,75.25,75.79,75.2,75.43,401800.0,52.059,52.4325,52.0244,52.1835,401800.0
2005-11-01 09:35:00,75.43,75.67,75.18,75.4,107300.0,52.1835,52.3495,52.0105,52.1627,107300.0
2005-11-01 09:40:00,75.4,75.45,75.05,75.05,63000.0,52.1627,52.1973,51.9206,51.9206,63000.0
2005-11-01 09:45:00,75.07,75.42,75.04,75.42,85600.0,51.9344,52.1766,51.9137,52.1766,85600.0
2005-11-01 09:50:00,75.41,75.45,75.2,75.24,84700.0,52.1696,52.1973,52.0244,52.052,84700.0
2005-11-01 09:55:00,75.21,75.23,75.01,75.1,86000.0,52.0313,52.0451,51.8929,51.9552,86000.0
2005-11-01 10:00:00,75.09,75.24,74.88,75.13,147700.0,51.9483,52.052,51.803,51.9759,147700.0
2005-11-01 10:05:00,75.15,75.31,75.1,75.18,60800.0,51.9898,52.1005,51.9552,52.0105,60800.0
2005-11-01 10:10:00,75.18,75.21,74.85,74.93,75600.0,52.0105,52.0313,51.7822,51.8376,75600.0
2005-11-01 10:15:00,74.95,75.1,74.89,75.1,56900.0,51.8514,51.9552,51.8099,51.9552,56900.0
2005-11-01 10:20:00,75.11,75.11,74.92,75.0,49200.0,51.9621,51.9621,51.8307,51.886,49200.0
2005-11-01 10:25:00,75.0,75.22,74.94,75.18,64400.0,51.886,52.0382,51.8445,52.0105,64400.0
2005-11-01 10:30:00,75.2,75.25,74.99,75.08,77200.0,52.0244,52.059,51.8791,51.9413,77200.0
2005-11-01 10:35:00,75.08,75.08,74.97,75.0,82400.0,51.9413,51.9413,51.8652,51.886,82400.0
2005-11-01 10:40:00,75.0,75.09,74.89,74.91,95600.0,51.886,51.9483,51.8099,51.8237,95600.0
2005-11-01 10:45:00,74.91,74.99,74.8,74.93,52100.0,51.8237,51.8791,51.7476,51.8376,52100.0
2005-11-01 10:50:00,74.92,75.01,74.91,74.99,65500.0,51.8307,51.8929,51.8237,51.8791,65500.0
2005-11-01 10:55:00,75.0,75.07,74.97,74.97,58000.0,51.886,51.9344,51.8652,51.8652,58000.0
2005-11-01 11:00:00,74.97,75.05,74.92,75.03,59200.0,51.8652,51.9206,51.8307,51.9068,59200.0
2005-11-01 11:05:00,75.01,75.02,74.94,74.99,59400.0,51.8929,51.8998,51.8445,51.8791,59400.0
2005-11-01 11:10:00,74.99,75.01,74.92,74.92,47800.0,51.8791,51.8929,51.8307,51.8307,47800.0
2005-11-01 11:15:00,74.93,75.01,74.86,74.96,64400.0,51.8376,51.8929,51.7891,51.8583,64400.0
2005-11-01 11:20:00,74.89,74.96,74.89,74.94,29000.0,51.8099,51.8583,51.8099,51.8445,29000.0
2005-11-01 11:25:00,74.93,74.97,74.85,74.86,36300.0,51.8376,51.8652,51.7822,51.7891,36300.0
2005-11-01 11:30:00,74.88,75.0,74.86,74.94,35600.0,51.803,51.886,51.7891,51.8445,35600.0
2005-11-01 11:35:00,74.94,74.99,74.85,74.87,30400.0,51.8445,51.8791,51.7822,51.7961,30400.0
2005-11-01 11:40:00,74.88,74.9,74.77,74.79,55200.0,51.803,51.8168,51.7269,51.7407,55200.0
2005-11-01 11:45:00,74.82,74.83,74.74,74.77,27500.0,51.7615,51.7684,51.7061,51.7269,27500.0
2005-11-01 11:50:00,74.77,74.77,74.67,74.69,51100.0,51.7269,51.7269,51.6577,51.6715,51100.0
2005-11-01 11:55:00,74.7,74.71,74.65,74.66,33900.0,51.6785,51.6854,51.6439,51.6508,33900.0
2005-11-01 12:00:00,74.67,74.82,74.67,74.72,47700.0,51.6577,51.7615,51.6577,51.6923,47700.0
2005-11-01 12:05:00,74.72,74.87,74.69,74.86,53300.0,51.6923,51.7961,51.6715,51.7891,53300.0
2005-11-01 12:10:00,74.85,74.94,74.82,74.84,35900.0,51.7822,51.8445,51.7615,51.7753,35900.0
2005-11-01 12:15:00,74.83,74.87,74.8,74.81,16900.0,51.7684,51.7961,51.7476,51.7546,16900.0
2005-11-01 12:20:00,74.82,74.85,74.79,74.82,43200.0,51.7615,51.7822,51.7407,51.7615,43200.0
2005-11-01 12:25:00,74.83,74.84,74.78,74.83,44900.0,51.7684,51.7753,51.7338,51.7684,44900.0
2005-11-01 12:30:00,74.81,74.83,74.79,74.83,40800.0,51.7546,51.7684,51.7407,51.7684,40800.0
2005-11-01 12:35:00,74.82,74.89,74.8,74.87,29600.0,51.7615,51.8099,51.7476,51.7961,29600.0
2005-11-01 12:40:00,74.87,74.93,74.86,74.93,24400.0,51.7961,51.8376,51.7891,51.8376,24400.0
2005-11-01 12:45:00,74.93,74.94,74.89,74.91,26000.0,51.8376,51.8445,51.8099,51.8237,26000.0
2005-11-01 12:50:00,74.92,74.93,74.81,74.87,44300.0,51.8307,51.8376,51.7546,51.7961,44300.0
2005-11-01 12:55:00,74.85,74.91,74.85,74.9,22600.0,51.7822,51.8237,51.7822,51.8168,22600.0
2005-11-01 13:00:00,74.9,74.91,74.87,74.9,24300.0,51.8168,51.8237,51.7961,51.8168,24300.0
2005-11-01 13:05:00,74.91,74.93,74.85,74.88,25700.0,51.8237,51.8376,51.7822,51.803,25700.0
2005-11-01 13:10:00,74.9,74.93,74.84,74.88,12600.0,51.8168,51.8376,51.7753,51.803,12600.0
2005-11-01 13:15:00,74.87,74.94,74.87,74.93,34400.0,51.7961,51.8445,51.7961,51.8376,34400.0
2005-11-01 13:20:00,74.93,75.05,74.91,75.05,68400.0,51.8376,51.9206,51.8237,51.9206,68400.0
2005-11-01 13:25:00,75.06,75.11,75.0,75.03,47900.0,51.9275,51.9621,51.886,51.9068,47900.0
2005-11-01 13:30:00,75.02,75.07,74.99,75.03,35100.0,51.8998,51.9344,51.8791,51.9068,35100.0
2005-11-01 13:35:00,75.05,75.09,75.03,75.05,20900.0,51.9206,51.9483,51.9068,51.9206,20900.0
2005-11-01 13:40:00,75.05,75.08,75.01,75.08,34000.0,51.9206,51.9413,51.8929,51.9413,34000.0
2005-11-01 13:45:00,75.08,75.09,75.05,75.05,20500.0,51.9413,51.9483,51.9206,51.9206,20500.0
2005-11-01 13:50:00,75.07,75.08,75.05,75.07,41100.0,51.9344,51.9413,51.9206,51.9344,41100.0
2005-11-01 13:55:00,75.07,75.08,75.05,75.08,46700.0,51.9344,51.9413,51.9206,51.9413,46700.0
2005-11-01 14:00:00,75.09,75.09,75.05,75.09,33300.0,51.9483,51.9483,51.9206,51.9483,33300.0
2005-11-01 14:05:00,75.08,75.17,75.08,75.17,33800.0,51.9413,52.0036,51.9413,52.0036,33800.0
2005-11-01 14:10:00,75.17,75.19,75.08,75.12,50600.0,52.0036,52.0174,51.9413,51.969,50600.0
2005-11-01 14:15:00,75.12,75.39,75.06,75.27,85200.0,51.969,52.1558,51.9275,52.0728,85200.0
2005-11-01 14:20:00,75.26,75.48,75.18,75.28,141400.0,52.0659,52.2181,52.0105,52.0797,141400.0
2005-11-01 14:25:00,75.28,75.46,75.12,75.45,147400.0,52.0797,52.2042,51.969,52.1973,147400.0
2005-11-01 14:30:00,75.45,75.61,75.36,75.57,147800.0,52.1973,52.308,52.135,52.2803,147800.0
2005-11-01 14:35:00,75.58,75.75,75.29,75.4,127900.0,52.2872,52.4049,52.0866,52.1627,127900.0
2005-11-01 14:40:00,75.4,75.51,75.26,75.37,90200.0,52.1627,52.2388,52.0659,52.142,90200.0
2005-11-01 14:45:00,75.35,75.41,75.22,75.34,78000.0,52.1281,52.1696,52.0382,52.1212,78000.0
2005-11-01 14:50:00,75.34,75.42,75.26,75.31,41600.0,52.1212,52.1766,52.0659,52.1005,41600.0
2005-11-01 14:55:00,75.34,75.47,75.23,75.33,60500.0,52.1212,52.2111,52.0451,52.1143,60500.0
2005-11-01 15:00:00,75.34,75.55,75.25,75.45,58700.0,52.1212,52.2665,52.059,52.1973,58700.0
2005-11-01 15:05:00,75.45,75.46,75.18,75.27,97800.0,52.1973,52.2042,52.0105,52.0728,97800.0
2005-11-01 15:10:00,75.27,75.4,75.24,75.3,44500.0,52.0728,52.1627,52.052,52.0935,44500.0
2005-11-01 15:15:00,75.3,75.4,75.23,75.24,43000.0,52.0935,52.1627,52.0451,52.052,43000.0
2005-11-01 15:20:00,75.22,75.4,75.22,75.32,68500.0,52.0382,52.1627,52.0382,52.1074,68500.0
2005-11-01 15:25:00,75.32,75.32,75.25,75.31,77000.0,52.1074,52.1074,52.059,52.1005,77000.0
2005-11-01 15:30:00,75.31,75.36,75.22,75.23,53700.0,52.1005,52.135,52.0382,52.0451,53700.0
2005-11-01 15:35:00,75.23,75.27,75.2,75.21,68800.0,52.0451,52.0728,52.0244,52.0313,68800.0
2005-11-01 15:40:00,75.21,75.31,75.13,75.2,99900.0,52.0313,52.1005,51.9759,52.0244,99900.0
2005-11-01 15:45:00,75.26,75.34,75.26,75.27,95700.0,52.0659,52.1212,52.0659,52.0728,95700.0
2005-11-01 15:50:00,75.29,75.34,75.24,75.3,137600.0,52.0866,52.1212,52.052,52.0935,137600.0
2005-11-01 15:55:00,75.28,75.31,75.14,75.28,179400.0,52.0797,52.1005,51.9829,52.0797,179400.0
2005-11-02 09:30:00,75.49,76.0,75.28,75.8,195000.0,52.225,52.5778,52.0797,52.4394,195000.0
2005-11-02 09:35:00,75.78,75.84,75.63,75.72,109800.0,52.4256,52.4671,52.3218,52.3841,109800.0
2005-11-02 09:40:00,75.73,76.2,75.67,76.1,100900.0,52.391,52.7162,52.3495,52.647,100900.0
2005-11-02 09:45:00,76.12,76.31,76.07,76.23,116900.0,52.6608,52.7923,52.6262,52.7369,116900.0
2005-11-02 09:50:00,76.23,76.32,76.05,76.23,69900.0,52.7369,52.7992,52.6124,52.7369,69900.0
2005-11-02 09:55:00,76.23,76.33,75.91,76.09,107300.0,52.7369,52.8061,52.5155,52.6401,107300.0
2005-11-02 10:00:00,76.13,76.25,76.07,76.15,48800.0,52.6677,52.7508,52.6262,52.6816,48800.0
2005-11-02 10:05:00,76.15,76.16,76.02,76.09,47700.0,52.6816,52.6885,52.5916,52.6401,47700.0
2005-11-02 10:10:00,76.08,76.09,75.95,76.09,95900.0,52.6332,52.6401,52.5432,52.6401,95900.0
2005-11-02 10:15:00,76.06,76.11,75.68,75.8,72300.0,52.6193,52.6539,52.3564,52.4394,72300.0
2005-11-02 10:20:00,75.81,76.03,75.78,75.97,56100.0,52.4464,52.5986,52.4256,52.5571,56100.0
2005-11-02 10:25:00,75.99,76.0,75.85,75.95,32900.0,52.5709,52.5778,52.474,52.5432,32900.0
2005-11-02 10:30:00,75.95,76.01,75.91,75.96,47800.0,52.5432,52.5847,52.5155,52.5501,47800.0
2005-11-02 10:35:00,75.94,75.99,75.78,75.83,38300.0,52.5363,52.5709,52.4256,52.4602,38300.0
2005-11-02 10:40:00,75.84,76.0,75.82,75.99,50800.0,52.4671,52.5778,52.4533,52.5709,50800.0
2005-11-02 10:45:00,75.99,76.1,75.91,76.06,73900.0,52.5709,52.647,52.5155,52.6193,73900.0
2005-11-02 10:50:00,76.06,76.08,75.96,76.04,60300.0,52.6193,52.6332,52.5501,52.6055,60300.0
2005-11-02 10:55:00,76.02,76.04,75.93,75.95,83500.0,52.5916,52.6055,52.5294,52.5432,83500.0
2005-11-02 11:00:00,75.96,76.0,75.9,75.99,87300.0,52.5501,52.5778,52.5086,52.5709,87300.0
2005-11-02 11:05:00,76.0,76.04,75.97,76.0,77600.0,52.5778,52.6055,52.5571,52.5778,77600.0
2005-11-02 11:10:00,75.99,76.13,75.99,76.04,59900.0,52.5709,52.6677,52.5709,52.6055,59900.0
2005-11-02 11:15:00,76.04,76.16,76.02,76.15,78500.0,52.6055,52.6885,52.5916,52.6816,78500.0
2005-11-02 11:20:00,76.14,76.16,75.98,76.01,73800.0,52.6747,52.6885,52.564,52.5847,73800.0
2005-11-02 11:25:00,76.0,76.0,75.87,76.0,38000.0,52.5778,52.5778,52.4879,52.5778,38000.0
2005-11-02 11:30:00,76.0,76.02,75.88,75.95,67100.0,52.5778,52.5916,52.4948,52.5432,67100.0
2005-11-02 11:35:00,75.95,76.0,75.91,75.98,70700.0,52.5432,52.5778,52.5155,52.564,70700.0
2005-11-02 11:40:00,75.98,76.0,75.95,75.99,40300.0,52.564,52.5778,52.5432,52.5709,40300.0
2005-11-02 11:45:00,76.0,76.0,75.97,75.99,42900.0,52.5778,52.5778,52.5571,52.5709,42900.0
2005-11-02 11:50:00,75.98,75.99,75.95,75.95,24800.0,52.564,52.5709,52.5432,52.5432,24800.0
2005-11-02 11:55:00,75.97,75.97,75.78,75.82,91400.0,52.5571,52.5571,52.4256,52.4533,91400.0
2005-11-02 12:00:00,75.81,75.81,75.29,75.3,190400.0,52.4464,52.4464,52.0866,52.0935,190400.0
2005-11-02 12:05:00,75.3,75.3,75.13,75.18,161400.0,52.0935,52.0935,51.9759,52.0105,161400.0
2005-11-02 12:10:00,75.19,75.3,75.13,75.14,93800.0,52.0174,52.0935,51.9759,51.9829,93800.0
2005-11-02 12:15:00,75.13,75.15,74.85,74.97,172200.0,51.9759,51.9898,51.7822,51.8652,172200.0
2005-11-02 12:20:00,74.97,75.09,74.85,74.97,105600.0,51.8652,51.9483,51.7822,51.8652,105600.0
2005-11-02 12:25:00,74.97,75.01,74.86,74.99,80900.0,51.8652,51.8929,51.7891,51.8791,80900.0
2005-11-02 12:30:00,75.0,75.0,74.66,74.68,133600.0,51.886,51.886,51.6508,51.6646,133600.0
2005-11-02 12:35:00,74.68,74.69,74.2,74.49,327100.0,51.6646,51.6715,51.3325,51.5332,327100.0
2005-11-02 12:40:00,74.49,74.55,74.38,74.51,138500.0,51.5332,51.5747,51.4571,51.547,138500.0
2005-11-02 12:45:00,74.51,74.74,74.4,74.74,127400.0,51.547,51.7061,51.4709,51.7061,127400.0
2005-11-02 12:50:00,74.74,74.97,74.7,74.89,139900.0,51.7061,51.8652,51.6785,51.8099,139900.0
2005-11-02 12:55:00,74.91,75.02,74.78,74.8,108500.0,51.8237,51.8998,51.7338,51.7476,108500.0
2005-11-02 13:00:00,74.8,74.82,74.66,74.74,142300.0,51.7476,51.7615,51.6508,51.7061,142300.0
2005-11-02 13:05:00,74.73,74.74,74.52,74.56,181000.0,51.6992,51.7061,51.5539,51.5816,181000.0
2005-11-02 13:10:00,74.55,74.6,74.53,74.53,69100.0,51.5747,51.6093,51.5608,51.5608,69100.0
2005-11-02 13:15:00,74.54,74.63,74.54,74.59,100600.0,51.5678,51.63,51.5678,51.6024,100600.0
2005-11-02 13:20:00,74.59,74.62,74.55,74.58,77500.0,51.6024,51.6231,51.5747,51.5954,77500.0
2005-11-02 13:25:00,74.58,74.6,74.55,74.58,63500.0,51.5954,51.6093,51.5747,51.5954,63500.0
2005-11-02 13:30:00,74.59,74.63,74.54,74.63,98200.0,51.6024,51.63,51.5678,51.63,98200.0
2005-11-02 13:35:00,74.64,74.64,74.48,74.51,74500.0,51.6369,51.6369,51.5263,51.547,74500.0
2005-11-02 13:40:00,74.5,74.5,74.38,74.45,116900.0,51.5401,51.5401,51.4571,51.5055,116900.0
2005-11-02 13:45:00,74.45,74.5,74.43,74.5,58100.0,51.5055,51.5401,51.4917,51.5401,58100.0
2005-11-02 13:50:00,74.49,74.61,74.49,74.58,108000.0,51.5332,51.6162,51.5332,51.5954,108000.0
2005-11-02 13:55:00,74.58,74.61,74.51,74.6,74900.0,51.5954,51.6162,51.547,51.6093,74900.0
2005-11-02 14:00:00,74.6,74.76,74.53,74.72,131300.0,51.6093,51.72,51.5608,51.6923,131300.0
2005-11-02 14:05:00,74.73,74.73,74.6,74.62,73000.0,51.6992,51.6992,51.6093,51.6231,73000.0
2005-11-02 14:10:00,74.61,74.65,74.47,74.49,77800.0,51.6162,51.6439,51.5193,51.5332,77800.0
2005-11-02 14:15:00,74.5,74.55,74.49,74.52,31200.0,51.5401,51.5747,51.5332,51.5539,31200.0
2005-11-02 14:20:00,74.52,74.55,74.51,74.55,29400.0,51.5539,51.5747,51.547,51.5747,29400.0
2005-11-02 14:25:00,74.54,74.55,74.43,74.49,82600.0,51.5678,51.5747,51.4917,51.5332,82600.0
2005-11-02 14:30:00,74.5,74.57,74.38,74.41,104400.0,51.5401,51.5885,51.4571,51.4778,104400.0
2005-11-02 14:35:00,74.41,74.42,74.25,74.3,94200.0,51.4778,51.4847,51.3671,51.4017,94200.0
2005-11-02 14:40:00,74.3,74.31,74.24,74.3,92800.0,51.4017,51.4086,51.3602,51.4017,92800.0
2005-11-02 14:45:00,74.29,74.34,74.25,74.33,67900.0,51.3948,51.4294,51.3671,51.4225,67900.0
2005-11-02 14:50:00,74.33,74.33,74.12,74.13,138700.0,51.4225,51.4225,51.2772,51.2841,138700.0
2005-11-02 14:55:00,74.13,74.15,73.98,74.14,220900.0,51.2841,51.298,51.1803,51.291,220900.0
2005-11-02 15:00:00,74.14,74.27,74.13,74.24,128900.0,51.291,51.381,51.2841,51.3602,128900.0
2005-11-02 15:05:00,74.25,74.26,74.13,74.14,79400.0,51.3671,51.3741,51.2841,51.291,79400.0
2005-11-02 15:10:00,74.18,74.21,74.02,74.13,136300.0,51.3187,51.3395,51.208,51.2841,136300.0
2005-11-02 15:15:00,74.14,74.14,74.04,74.05,73900.0,51.291,51.291,51.2219,51.2288,73900.0
2005-11-02 15:20:00,74.04,74.15,74.03,74.1,108100.0,51.2219,51.298,51.2149,51.2634,108100.0
2005-11-02 15:25:00,74.1,74.1,74.08,74.1,97800.0,51.2634,51.2634,51.2495,51.2634,97800.0
2005-11-02 15:30:00,74.1,74.1,74.0,74.05,242600.0,51.2634,51.2634,51.1942,51.2288,242600.0
2005-11-02 15:35:00,74.05,74.05,73.84,73.87,264200.0,51.2288,51.2288,51.0835,51.1042,264200.0
2005-11-02 15:40:00,73.87,73.9,73.86,73.9,131200.0,51.1042,51.125,51.0973,51.125,131200.0
2005-11-02 15:45:00,73.9,74.01,73.88,73.99,212000.0,51.125,51.2011,51.1112,51.1873,212000.0
2005-11-02 15:50:00,74.0,74.06,73.96,73.97,234800.0,51.1942,51.2357,51.1665,51.1734,234800.0
2005-11-02 15:55:00,73.96,74.0,73.84,73.97,344100.0,51.1665,51.1942,51.0835,51.1734,344100.0
2005-11-03 09:30:00,75.85,76.04,75.4,75.79,605100.0,52.474,52.6055,52.1627,52.4325,605100.0
2005-11-03 09:35:00,75.77,75.86,75.25,75.81,460900.0,52.4187,52.481,52.059,52.4464,460900.0
2005-11-03 09:40:00,75.79,76.5,75.77,76.45,494700.0,52.4325,52.9237,52.4187,52.8891,494700.0
2005-11-03 09:45:00,76.45,77.2,76.44,76.88,569500.0,52.8891,53.408,52.8822,53.1866,569500.0
2005-11-03 09:50:00,76.88,77.34,76.78,77.25,509300.0,53.1866,53.5048,53.1174,53.4426,509300.0
2005-11-03 09:55:00,77.25,77.25,76.92,77.02,241800.0,53.4426,53.4426,53.2143,53.2835,241800.0
2005-11-03 10:00:00,77.01,77.03,76.83,76.86,148100.0,53.2765,53.2904,53.152,53.1728,148100.0
2005-11-03 10:05:00,76.86,76.92,76.41,76.71,288500.0,53.1728,53.2143,52.8615,53.069,288500.0
2005-11-03 10:10:00,76.7,76.99,76.7,76.96,152200.0,53.0621,53.2627,53.0621,53.242,152200.0
2005-11-03 10:15:00,76.96,77.25,76.89,77.21,181900.0,53.242,53.4426,53.1935,53.4149,181900.0
2005-11-03 10:20:00,77.22,77.23,76.92,76.92,202900.0,53.4218,53.4287,53.2143,53.2143,202900.0
2005-11-03 10:25:00,76.96,77.12,76.76,76.99,175200.0,53.242,53.3526,53.1036,53.2627,175200.0
2005-11-03 10:30:00,76.99,77.1,76.68,77.01,176000.0,53.2627,53.3388,53.0482,53.2765,176000.0
2005-11-03 10:35:00,77.04,77.45,77.01,77.26,259100.0,53.2973,53.5809,53.2765,53.4495,259100.0
2005-11-03 10:40:00,77.26,77.31,77.06,77.23,93700.0,53.4495,53.4841,53.3111,53.4287,93700.0
2005-11-03 10:45:00,77.23,77.3,77.0,77.0,95100.0,53.4287,53.4772,53.2696,53.2696,95100.0
2005-11-03 10:50:00,77.0,77.2,77.0,77.11,82300.0,53.2696,53.408,53.2696,53.3457,82300.0
2005-11-03 10:55:00,77.09,77.18,77.03,77.04,50200.0,53.3319,53.3941,53.2904,53.2973,50200.0
2005-11-03 11:00:00,77.04,77.06,76.96,76.99,105000.0,53.2973,53.3111,53.242,53.2627,105000.0
2005-11-03 11:05:00,76.99,77.0,76.93,76.95,93900.0,53.2627,53.2696,53.2212,53.235,93900.0
2005-11-03 11:10:00,76.95,77.03,76.94,76.96,81500.0,53.235,53.2904,53.2281,53.242,81500.0
2005-11-03 11:15:00,76.97,77.03,76.92,76.96,128100.0,53.2489,53.2904,53.2143,53.242,128100.0
2005-11-03 11:20:00,76.95,76.96,76.69,76.7,98200.0,53.235,53.242,53.0552,53.0621,98200.0
2005-11-03 11:25:00,76.69,76.78,76.47,76.75,174800.0,53.0552,53.1174,52.903,53.0967,174800.0
2005-11-03 11:30:00,76.75,76.79,76.55,76.63,94300.0,53.0967,53.1243,52.9583,53.0137,94300.0
2005-11-03 11:35:00,76.63,76.71,76.41,76.45,135900.0,53.0137,53.069,52.8615,52.8891,135900.0
2005-11-03 11:40:00,76.46,76.52,76.41,76.49,77900.0,52.896,52.9376,52.8615,52.9168,77900.0
2005-11-03 11:45:00,76.5,76.66,76.43,76.63,99700.0,52.9237,53.0344,52.8753,53.0137,99700.0
2005-11-03 11:50:00,76.65,76.93,76.65,76.66,138400.0,53.0275,53.2212,53.0275,53.0344,138400.0
2005-11-03 11:55:00,76.71,76.76,76.61,76.7,59200.0,53.069,53.1036,52.9998,53.0621,59200.0
2005-11-03 12:00:00,76.68,76.76,76.65,76.72,76700.0,53.0482,53.1036,53.0275,53.0759,76700.0
2005-11-03 12:05:00,76.72,76.73,76.65,76.7,67300.0,53.0759,53.0828,53.0275,53.0621,67300.0
2005-11-03 12:10:00,76.73,76.77,76.6,76.69,89900.0,53.0828,53.1105,52.9929,53.0552,89900.0
2005-11-03 12:15:00,76.69,76.75,76.6,76.72,62600.0,53.0552,53.0967,52.9929,53.0759,62600.0
2005-11-03 12:20:00,76.72,76.9,76.7,76.9,82600.0,53.0759,53.2004,53.0621,53.2004,82600.0
2005-11-03 12:25:00,76.9,77.05,76.83,76.9,60200.0,53.2004,53.3042,53.152,53.2004,60200.0
2005-11-03 12:30:00,76.9,77.21,76.89,77.16,110500.0,53.2004,53.4149,53.1935,53.3803,110500.0
2005-11-03 12:35:00,77.15,77.17,76.99,77.17,94300.0,53.3734,53.3872,53.2627,53.3872,94300.0
2005-11-03 12:40:00,77.15,77.25,77.09,77.24,41000.0,53.3734,53.4426,53.3319,53.4357,41000.0
2005-11-03 12:45:00,77.22,77.25,77.14,77.24,55900.0,53.4218,53.4426,53.3665,53.4357,55900.0
2005-11-03 12:50:00,77.24,77.3,77.2,77.29,88400.0,53.4357,53.4772,53.408,53.4702,88400.0
2005-11-03 12:55:00,77.29,77.3,77.23,77.23,91800.0,53.4702,53.4772,53.4287,53.4287,91800.0
2005-11-03 13:00:00,77.23,77.25,77.2,77.21,53900.0,53.4287,53.4426,53.408,53.4149,53900.0
2005-11-03 13:05:00,77.21,77.24,76.99,77.13,121600.0,53.4149,53.4357,53.2627,53.3596,121600.0
2005-11-03 13:10:00,77.12,77.13,77.0,77.01,116800.0,53.3526,53.3596,53.2696,53.2765,116800.0
2005-11-03 13:15:00,77.01,77.01,76.92,77.0,81500.0,53.2765,53.2765,53.2143,53.2696,81500.0
2005-11-03 13:20:00,77.0,77.15,76.99,77.05,74500.0,53.2696,53.3734,53.2627,53.3042,74500.0
2005-11-03 13:25:00,77.08,77.1,76.98,77.05,154200.0,53.325,53.3388,53.2558,53.3042,154200.0
2005-11-03 13:30:00,77.06,77.1,77.0,77.02,87000.0,53.3111,53.3388,53.2696,53.2835,87000.0
2005-11-03 13:35:00,77.03,77.04,76.98,77.0,98800.0,53.2904,53.2973,53.2558,53.2696,98800.0
2005-11-03 13:40:00,76.98,77.01,76.95,76.99,125000.0,53.2558,53.2765,53.235,53.2627,125000.0
2005-11-03 13:45:00,76.97,77.07,76.96,77.03,79500.0,53.2489,53.3181,53.242,53.2904,79500.0
2005-11-03 13:50:00,77.02,77.03,76.95,76.99,49900.0,53.2835,53.2904,53.235,53.2627,49900.0
2005-11-03 13:55:00,77.0,77.15,76.99,77.13,61000.0,53.2696,53.3734,53.2627,53.3596,61000.0
2005-11-03 14:00:00,77.14,77.15,77.08,77.1,82400.0,53.3665,53.3734,53.325,53.3388,82400.0
2005-11-03 14:05:00,77.12,77.2,77.1,77.17,75300.0,53.3526,53.408,53.3388,53.3872,75300.0
2005-11-03 14:10:00,77.15,77.17,77.09,77.15,131300.0,53.3734,53.3872,53.3319,53.3734,131300.0
2005-11-03 14:15:00,77.15,77.15,77.09,77.15,47500.0,53.3734,53.3734,53.3319,53.3734,47500.0
2005-11-03 14:20:00,77.15,77.16,77.1,77.14,40400.0,53.3734,53.3803,53.3388,53.3665,40400.0
2005-11-03 14:25:00,77.14,77.15,77.08,77.15,58600.0,53.3665,53.3734,53.325,53.3734,58600.0
2005-11-03 14:30:00,77.15,77.28,77.14,77.22,66900.0,53.3734,53.4633,53.3665,53.4218,66900.0
2005-11-03 14:35:00,77.22,77.25,77.06,77.07,69700.0,53.4218,53.4426,53.3111,53.3181,69700.0
2005-11-03 14:40:00,77.06,77.09,76.99,77.05,123600.0,53.3111,53.3319,53.2627,53.3042,123600.0
2005-11-03 14:45:00,77.05,77.15,77.01,77.15,68600.0,53.3042,53.3734,53.2765,53.3734,68600.0
2005-11-03 14:50:00,77.15,77.16,77.08,77.09,55500.0,53.3734,53.3803,53.325,53.3319,55500.0
2005-11-03 14:55:00,77.1,77.13,77.0,77.03,86600.0,53.3388,53.3596,53.2696,53.2904,86600.0
2005-11-03 15:00:00,77.05,77.07,76.97,77.01,149100.0,53.3042,53.3181,53.2489,53.2765,149100.0
2005-11-03 15:05:00,77.0,77.11,76.98,77.08,55200.0,53.2696,53.3457,53.2558,53.325,55200.0
2005-11-03 15:10:00,77.07,77.09,77.02,77.09,90500.0,53.3181,53.3319,53.2835,53.3319,90500.0
2005-11-03 15:15:00,77.09,77.1,76.98,77.0,125100.0,53.3319,53.3388,53.2558,53.2696,125100.0
2005-11-03 15:20:00,77.0,77.05,76.96,77.04,121700.0,53.2696,53.3042,53.242,53.2973,121700.0
2005-11-03 15:25:00,77.04,77.24,76.99,77.23,111100.0,53.2973,53.4357,53.2627,53.4287,111100.0
2005-11-03 15:30:00,77.24,77.38,77.06,77.18,225800.0,53.4357,53.5325,53.3111,53.3941,225800.0
2005-11-03 15:35:00,77.19,77.35,77.12,77.33,120000.0,53.4011,53.5118,53.3526,53.4979,120000.0
2005-11-03 15:40:00,77.32,77.42,77.28,77.38,172200.0,53.491,53.5602,53.4633,53.5325,172200.0
2005-11-03 15:45:00,77.39,77.68,77.37,77.63,302000.0,53.5394,53.7401,53.5256,53.7055,302000.0
2005-11-03 15:50:00,77.63,77.65,77.46,77.52,279300.0,53.7055,53.7193,53.5879,53.6294,279300.0
2005-11-03 15:55:00,77.51,77.52,77.29,77.5,496500.0,53.6224,53.6294,53.4702,53.6155,496500.0
2005-11-04 09:30:00,77.65,78.13,77.53,78.01,441000.0,53.7193,54.0514,53.6363,53.9684,441000.0
2005-11-04 09:35:00,78.01,78.32,77.6,78.28,256200.0,53.9684,54.1828,53.6847,54.1551,256200.0
2005-11-04 09:40:00,78.28,78.7,78.23,78.33,410200.0,54.1551,54.4457,54.1206,54.1897,410200.0
2005-11-04 09:45:00,78.34,78.8,78.33,78.77,263200.0,54.1967,54.5149,54.1897,54.4941,263200.0
2005-11-04 09:50:00,78.76,78.95,78.51,78.81,315000.0,54.4872,54.6187,54.3143,54.5218,315000.0
2005-11-04 09:55:00,78.84,79.24,78.81,79.15,331900.0,54.5426,54.8193,54.5218,54.757,331900.0
2005-11-04 10:00:00,79.14,79.79,78.93,79.77,346100.0,54.7501,55.1998,54.6048,55.1859,346100.0
2005-11-04 10:05:00,79.78,79.8,79.43,79.52,355700.0,55.1929,55.2067,54.9507,55.013,355700.0
2005-11-04 10:10:00,79.51,79.52,79.19,79.29,258400.0,55.0061,55.013,54.7847,54.8539,258400.0
2005-11-04 10:15:00,79.29,79.31,79.08,79.24,195600.0,54.8539,54.8677,54.7086,54.8193,195600.0
2005-11-04 10:20:00,79.23,79.46,79.17,79.37,126200.0,54.8124,54.9715,54.7709,54.9092,126200.0
2005-11-04 10:25:00,79.34,79.52,79.18,79.52,195700.0,54.8885,55.013,54.7778,55.013,195700.0
2005-11-04 10:30:00,79.52,79.61,79.15,79.15,164600.0,55.013,55.0753,54.757,54.757,164600.0
2005-11-04 10:35:00,79.16,79.31,79.05,79.28,171000.0,54.7639,54.8677,54.6878,54.847,171000.0
2005-11-04 10:40:00,79.28,79.55,79.27,79.39,117300.0,54.847,55.0337,54.84,54.9231,117300.0
2005-11-04 10:45:00,79.4,79.55,79.2,79.26,160100.0,54.93,55.0337,54.7916,54.8331,160100.0
2005-11-04 10:50:00,79.26,79.45,79.25,79.44,163300.0,54.8331,54.9646,54.8262,54.9576,163300.0
2005-11-04 10:55:00,79.42,79.43,79.24,79.27,96900.0,54.9438,54.9507,54.8193,54.84,96900.0
2005-11-04 11:00:00,79.26,79.37,79.14,79.24,115000.0,54.8331,54.9092,54.7501,54.8193,115000.0
2005-11-04 11:05:00,79.26,79.3,79.1,79.22,124700.0,54.8331,54.8608,54.7224,54.8054,124700.0
2005-11-04 11:10:00,79.22,79.42,79.14,79.16,170300.0,54.8054,54.9438,54.7501,54.7639,170300.0
2005-11-04 11:15:00,79.16,79.33,79.15,79.23,86100.0,54.7639,54.8815,54.757,54.8124,86100.0
2005-11-04 11:20:00,79.24,79.29,78.92,79.02,170400.0,54.8193,54.8539,54.5979,54.6671,170400.0
2005-11-04 11:25:00,79.03,79.17,78.94,79.0,119900.0,54.674,54.7709,54.6117,54.6533,119900.0
2005-11-04 11:30:00,79.0,79.32,78.99,79.22,282700.0,54.6533,54.8746,54.6463,54.8054,282700.0
2005-11-04 11:35:00,79.26,79.33,79.18,79.21,66200.0,54.8331,54.8815,54.7778,54.7985,66200.0
2005-11-04 11:40:00,79.2,79.27,79.14,79.22,48900.0,54.7916,54.84,54.7501,54.8054,48900.0
2005-11-04 11:45:00,79.22,79.36,79.17,79.22,172400.0,54.8054,54.9023,54.7709,54.8054,172400.0
2005-11-04 11:50:00,79.22,79.26,79.16,79.16,32900.0,54.8054,54.8331,54.7639,54.7639,32900.0
2005-11-04 11:55:00,79.18,79.29,79.16,79.22,49100.0,54.7778,54.8539,54.7639,54.8054,49100.0
2005-11-04 12:00:00,79.23,79.26,79.12,79.14,57000.0,54.8124,54.8331,54.7363,54.7501,57000.0
2005-11-04 12:05:00,79.14,79.25,79.14,79.18,66400.0,54.7501,54.8262,54.7501,54.7778,66400.0
2005-11-04 12:10:00,79.2,79.2,79.05,79.06,60800.0,54.7916,54.7916,54.6878,54.6948,60800.0
2005-11-04 12:15:00,79.06,79.18,79.05,79.12,39000.0,54.6948,54.7778,54.6878,54.7363,39000.0
2005-11-04 12:20:00,79.14,79.27,79.11,79.21,59300.0,54.7501,54.84,54.7293,54.7985,59300.0
2005-11-04 12:25:00,79.21,79.22,79.15,79.15,53000.0,54.7985,54.8054,54.757,54.757,53000.0
2005-11-04 12:30:00,79.15,79.19,79.12,79.19,23600.0,54.757,54.7847,54.7363,54.7847,23600.0
2005-11-04 12:35:00,79.18,79.2,79.16,79.19,20300.0,54.7778,54.7916,54.7639,54.7847,20300.0
2005-11-04 12:40:00,79.19,79.22,79.17,79.17,31600.0,54.7847,54.8054,54.7709,54.7709,31600.0
2005-11-04 12:45:00,79.17,79.21,78.99,79.05,65400.0,54.7709,54.7985,54.6463,54.6878,65400.0
2005-11-04 12:50:00,79.05,79.18,79.05,79.18,54500.0,54.6878,54.7778,54.6878,54.7778,54500.0
2005-11-04 12:55:00,79.16,79.23,79.1,79.1,29000.0,54.7639,54.8124,54.7224,54.7224,29000.0
2005-11-04 13:00:00,79.11,79.14,79.03,79.04,44700.0,54.7293,54.7501,54.674,54.6809,44700.0
2005-11-04 13:05:00,79.03,79.06,78.95,79.01,149400.0,54.674,54.6948,54.6187,54.6602,149400.0
2005-11-04 13:10:00,79.01,79.09,78.98,79.09,102400.0,54.6602,54.7155,54.6394,54.7155,102400.0
2005-11-04 13:15:00,79.08,79.11,79.0,79.06,26900.0,54.7086,54.7293,54.6533,54.6948,26900.0
2005-11-04 13:20:00,79.07,79.08,79.0,79.03,24800.0,54.7017,54.7086,54.6533,54.674,24800.0
2005-11-04 13:25:00,79.03,79.18,79.02,79.06,45000.0,54.674,54.7778,54.6671,54.6948,45000.0
2005-11-04 13:30:00,79.05,79.09,79.01,79.01,22000.0,54.6878,54.7155,54.6602,54.6602,22000.0
2005-11-04 13:35:00,79.01,79.05,79.0,79.05,17200.0,54.6602,54.6878,54.6533,54.6878,17200.0
2005-11-04 13:40:00,79.04,79.09,79.0,79.05,61700.0,54.6809,54.7155,54.6533,54.6878,61700.0
2005-11-04 13:45:00,79.07,79.1,79.02,79.04,28200.0,54.7017,54.7224,54.6671,54.6809,28200.0
2005-11-04 13:50:00,79.04,79.06,78.99,79.0,33000.0,54.6809,54.6948,54.6463,54.6533,33000.0
2005-11-04 13:55:00,79.0,79.02,78.84,78.9,104500.0,54.6533,54.6671,54.5426,54.5841,104500.0
2005-11-04 14:00:00,78.89,78.89,78.58,78.69,188300.0,54.5772,54.5772,54.3627,54.4388,188300.0
2005-11-04 14:05:00,78.69,79.0,78.69,78.97,122500.0,54.4388,54.6533,54.4388,54.6325,122500.0
2005-11-04 14:10:00,78.94,78.96,78.79,78.9,44100.0,54.6117,54.6256,54.508,54.5841,44100.0
2005-11-04 14:15:00,78.9,79.04,78.86,79.03,85700.0,54.5841,54.6809,54.5564,54.674,85700.0
2005-11-04 14:20:00,79.03,79.3,79.01,79.17,128500.0,54.674,54.8608,54.6602,54.7709,128500.0
2005-11-04 14:25:00,79.18,79.2,79.09,79.15,58200.0,54.7778,54.7916,54.7155,54.757,58200.0
2005-11-04 14:30:00,79.14,79.2,79.0,79.06,57600.0,54.7501,54.7916,54.6533,54.6948,57600.0
2005-11-04 14:35:00,79.07,79.08,79.0,79.03,31700.0,54.7017,54.7086,54.6533,54.674,31700.0
2005-11-04 14:40:00,79.03,79.1,78.99,79.0,39600.0,54.674,54.7224,54.6463,54.6533,39600.0
2005-11-04 14:45:00,79.0,79.06,78.89,78.96,88100.0,54.6533,54.6948,54.5772,54.6256,88100.0
2005-11-04 14:50:00,78.97,79.19,78.97,79.05,103800.0,54.6325,54.7847,54.6325,54.6878,103800.0
2005-11-04 14:55:00,79.06,79.12,78.89,78.89,84500.0,54.6948,54.7363,54.5772,54.5772,84500.0
2005-11-04 15:00:00,78.9,78.98,78.84,78.91,125900.0,54.5841,54.6394,54.5426,54.591,125900.0
2005-11-04 15:05:00,78.91,78.91,78.8,78.87,72600.0,54.591,54.591,54.5149,54.5633,72600.0
2005-11-04 15:10:00,78.87,78.93,78.82,78.84,64400.0,54.5633,54.6048,54.5287,54.5426,64400.0
2005-11-04 15:15:00,78.83,78.93,78.77,78.9,62700.0,54.5356,54.6048,54.4941,54.5841,62700.0
2005-11-04 15:20:00,78.89,78.92,78.84,78.84,87600.0,54.5772,54.5979,54.5426,54.5426,87600.0
2005-11-04 15:25:00,78.88,78.93,78.79,78.91,106900.0,54.5702,54.6048,54.508,54.591,106900.0
2005-11-04 15:30:00,78.91,78.99,78.89,78.9,93600.0,54.591,54.6463,54.5772,54.5841,93600.0
2005-11-04 15:35:00,78.92,78.95,78.84,78.95,86100.0,54.5979,54.6187,54.5426,54.6187,86100.0
2005-11-04 15:40:00,78.94,79.14,78.91,79.09,144300.0,54.6117,54.7501,54.591,54.7155,144300.0
2005-11-04 15:45:00,79.09,79.15,79.05,79.08,125200.0,54.7155,54.757,54.6878,54.7086,125200.0
2005-11-04 15:50:00,79.07,79.15,79.04,79.06,179500.0,54.7017,54.757,54.6809,54.6948,179500.0
2005-11-04 15:55:00,79.06,79.18,78.96,79.18,266500.0,54.6948,54.7778,54.6256,54.7778,266500.0
2005-11-07 09:30:00,79.61,80.03,79.6,79.99,408400.0,55.0753,55.3658,55.0683,55.3381,408400.0
2005-11-07 09:35:00,79.98,80.21,79.97,80.1,238400.0,55.3312,55.4903,55.3243,55.4142,238400.0
2005-11-07 09:40:00,80.09,80.34,80.08,80.1,242900.0,55.4073,55.5803,55.4004,55.4142,242900.0
2005-11-07 09:45:00,80.08,80.1,79.93,80.04,194500.0,55.4004,55.4142,55.2966,55.3727,194500.0
2005-11-07 09:50:00,80.04,80.05,79.76,79.84,164000.0,55.3727,55.3797,55.179,55.2344,164000.0
2005-11-07 09:55:00,79.82,79.82,79.29,79.41,174100.0,55.2205,55.2205,54.8539,54.9369,174100.0
2005-11-07 10:00:00,79.43,79.65,79.43,79.62,200800.0,54.9507,55.1029,54.9507,55.0822,200800.0
2005-11-07 10:05:00,79.62,79.81,79.57,79.64,157100.0,55.0822,55.2136,55.0476,55.096,157100.0
2005-11-07 10:10:00,79.65,79.77,79.55,79.65,65700.0,55.1029,55.1859,55.0337,55.1029,65700.0
2005-11-07 10:15:00,79.66,79.66,79.51,79.52,62800.0,55.1098,55.1098,55.0061,55.013,62800.0
2005-11-07 10:20:00,79.53,79.53,79.27,79.27,88000.0,55.0199,55.0199,54.84,54.84,88000.0
2005-11-07 10:25:00,79.25,79.26,79.05,79.06,158300.0,54.8262,54.8331,54.6878,54.6948,158300.0
2005-11-07 10:30:00,79.05,79.16,78.98,79.07,81400.0,54.6878,54.7639,54.6394,54.7017,81400.0
2005-11-07 10:35:00,79.07,79.22,79.05,79.14,72800.0,54.7017,54.8054,54.6878,54.7501,72800.0
2005-11-07 10:40:00,79.13,79.26,79.1,79.16,65700.0,54.7432,54.8331,54.7224,54.7639,65700.0
2005-11-07 10:45:00,79.16,79.26,79.13,79.17,56800.0,54.7639,54.8331,54.7432,54.7709,56800.0
2005-11-07 10:50:00,79.17,79.24,79.16,79.19,41700.0,54.7709,54.8193,54.7639,54.7847,41700.0
2005-11-07 10:55:00,79.19,79.42,79.19,79.32,107100.0,54.7847,54.9438,54.7847,54.8746,107100.0
2005-11-07 11:00:00,79.33,79.39,79.23,79.29,58900.0,54.8815,54.9231,54.8124,54.8539,58900.0
2005-11-07 11:05:00,79.27,79.33,79.19,79.26,38500.0,54.84,54.8815,54.7847,54.8331,38500.0
2005-11-07 11:10:00,79.25,79.32,79.08,79.14,84500.0,54.8262,54.8746,54.7086,54.7501,84500.0
2005-11-07 11:15:00,79.14,79.3,79.14,79.17,65100.0,54.7501,54.8608,54.7501,54.7709,65100.0
2005-11-07 11:20:00,79.16,79.16,79.06,79.12,41600.0,54.7639,54.7639,54.6948,54.7363,41600.0
2005-11-07 11:25:00,79.12,79.29,79.12,79.26,38800.0,54.7363,54.8539,54.7363,54.8331,38800.0
2005-11-07 11:30:00,79.26,79.4,79.25,79.36,116200.0,54.8331,54.93,54.8262,54.9023,116200.0
2005-11-07 11:35:00,79.36,79.51,79.33,79.42,146700.0,54.9023,55.0061,54.8815,54.9438,146700.0
2005-11-07 11:40:00,79.4,79.52,79.3,79.39,81800.0,54.93,55.013,54.8608,54.9231,81800.0
2005-11-07 11:45:00,79.41,79.5,79.39,79.42,93100.0,54.9369,54.9992,54.9231,54.9438,93100.0
2005-11-07 11:50:00,79.42,79.43,79.3,79.3,49700.0,54.9438,54.9507,54.8608,54.8608,49700.0
2005-11-07 11:55:00,79.31,79.44,79.3,79.42,41500.0,54.8677,54.9576,54.8608,54.9438,41500.0
2005-11-07 12:00:00,79.42,79.46,79.35,79.43,44200.0,54.9438,54.9715,54.8954,54.9507,44200.0
2005-11-07 12:05:00,79.45,79.47,79.34,79.46,22600.0,54.9646,54.9784,54.8885,54.9715,22600.0
2005-11-07 12:10:00,79.46,79.58,79.42,79.58,88500.0,54.9715,55.0545,54.9438,55.0545,88500.0
2005-11-07 12:15:00,79.58,79.69,79.52,79.67,136700.0,55.0545,55.1306,55.013,55.1168,136700.0
2005-11-07 12:20:00,79.68,79.84,79.63,79.76,114600.0,55.1237,55.2344,55.0891,55.179,114600.0
2005-11-07 12:25:00,79.75,79.78,79.65,79.73,76500.0,55.1721,55.1929,55.1029,55.1583,76500.0
2005-11-07 12:30:00,79.73,79.81,79.65,79.73,32400.0,55.1583,55.2136,55.1029,55.1583,32400.0
2005-11-07 12:35:00,79.73,79.74,79.65,79.68,30500.0,55.1583,55.1652,55.1029,55.1237,30500.0
2005-11-07 12:40:00,79.71,79.77,79.53,79.75,41700.0,55.1444,55.1859,55.0199,55.1721,41700.0
2005-11-07 12:45:00,79.76,79.89,79.69,79.75,39700.0,55.179,55.269,55.1306,55.1721,39700.0
2005-11-07 12:50:00,79.73,79.97,79.72,79.91,74900.0,55.1583,55.3243,55.1514,55.2828,74900.0
2005-11-07 12:55:00,79.91,80.0,79.9,79.95,30400.0,55.2828,55.3451,55.2759,55.3105,30400.0
2005-11-07 13:00:00,79.95,80.0,79.94,79.98,41700.0,55.3105,55.3451,55.3036,55.3312,41700.0
2005-11-07 13:05:00,79.99,80.0,79.96,79.98,31800.0,55.3381,55.3451,55.3174,55.3312,31800.0
2005-11-07 13:10:00,79.98,79.98,79.79,79.79,44500.0,55.3312,55.3312,55.1998,55.1998,44500.0
2005-11-07 13:15:00,79.79,79.8,79.67,79.75,37700.0,55.1998,55.2067,55.1168,55.1721,37700.0
2005-11-07 13:20:00,79.76,79.89,79.75,79.87,33300.0,55.179,55.269,55.1721,55.2551,33300.0
2005-11-07 13:25:00,79.89,79.9,79.58,79.76,56000.0,55.269,55.2759,55.0545,55.179,56000.0
2005-11-07 13:30:00,79.75,79.85,79.75,79.85,21500.0,55.1721,55.2413,55.1721,55.2413,21500.0
2005-11-07 13:35:00,79.84,79.85,79.8,79.85,30300.0,55.2344,55.2413,55.2067,55.2413,30300.0
2005-11-07 13:40:00,79.84,79.89,79.69,79.72,54300.0,55.2344,55.269,55.1306,55.1514,54300.0
2005-11-07 13:45:00,79.71,79.85,79.7,79.82,31000.0,55.1444,55.2413,55.1375,55.2205,31000.0
2005-11-07 13:50:00,79.82,80.0,79.81,79.91,42700.0,55.2205,55.3451,55.2136,55.2828,42700.0
2005-11-07 13:55:00,79.91,79.92,79.86,79.87,23700.0,55.2828,55.2897,55.2482,55.2551,23700.0
2005-11-07 14:00:00,79.86,79.94,79.78,79.93,44700.0,55.2482,55.3036,55.1929,55.2966,44700.0
2005-11-07 14:05:00,79.96,80.01,79.91,79.96,80300.0,55.3174,55.352,55.2828,55.3174,80300.0
2005-11-07 14:10:00,79.95,80.09,79.92,79.98,89000.0,55.3105,55.4073,55.2897,55.3312,89000.0
2005-11-07 14:15:00,79.97,80.1,79.85,80.05,154500.0,55.3243,55.4142,55.2413,55.3797,154500.0
2005-11-07 14:20:00,80.02,80.15,79.99,80.13,79400.0,55.3589,55.4488,55.3381,55.435,79400.0
2005-11-07 14:25:00,80.13,80.25,80.03,80.13,104700.0,55.435,55.518,55.3658,55.435,104700.0
2005-11-07 14:30:00,80.13,80.17,80.04,80.04,122600.0,55.435,55.4627,55.3727,55.3727,122600.0
2005-11-07 14:35:00,80.04,80.13,80.02,80.1,40900.0,55.3727,55.435,55.3589,55.4142,40900.0
2005-11-07 14:40:00,80.09,80.19,80.08,80.15,53300.0,55.4073,55.4765,55.4004,55.4488,53300.0
2005-11-07 14:45:00,80.15,80.23,80.0,80.0,63100.0,55.4488,55.5042,55.3451,55.3451,63100.0
2005-11-07 14:50:00,80.0,80.18,80.0,80.14,80700.0,55.3451,55.4696,55.3451,55.4419,80700.0
2005-11-07 14:55:00,80.13,80.19,80.13,80.15,89500.0,55.435,55.4765,55.435,55.4488,89500.0
2005-11-07 15:00:00,80.16,80.3,80.14,80.28,129600.0,55.4558,55.5526,55.4419,55.5388,129600.0
2005-11-07 15:05:00,80.27,80.4,80.2,80.39,112200.0,55.5319,55.6218,55.4834,55.6149,112200.0
2005-11-07 15:10:00,80.37,80.39,80.21,80.22,89200.0,55.601,55.6149,55.4903,55.4973,89200.0
2005-11-07 15:15:00,80.23,80.25,80.17,80.23,194200.0,55.5042,55.518,55.4627,55.5042,194200.0
2005-11-07 15:20:00,80.23,80.23,80.11,80.12,124100.0,55.5042,55.5042,55.4212,55.4281,124100.0
2005-11-07 15:25:00,80.11,80.17,80.04,80.05,80500.0,55.4212,55.4627,55.3727,55.3797,80500.0
2005-11-07 15:30:00,80.03,80.13,79.94,79.94,106500.0,55.3658,55.435,55.3036,55.3036,106500.0
2005-11-07 15:35:00,79.96,80.04,79.92,79.99,89300.0,55.3174,55.3727,55.2897,55.3381,89300.0
2005-11-07 15:40:00,79.99,80.01,79.87,79.87,63900.0,55.3381,55.352,55.2551,55.2551,63900.0
2005-11-07 15:45:00,79.87,79.94,79.77,79.87,106300.0,55.2551,55.3036,55.1859,55.2551,106300.0
2005-11-07 15:50:00,79.87,79.96,79.79,79.86,169300.0,55.2551,55.3174,55.1998,55.2482,169300.0
2005-11-07 15:55:00,79.86,79.97,79.81,79.89,187100.0,55.2482,55.3243,55.2136,55.269,187100.0
2005-11-08 09:30:00,79.95,80.39,79.78,80.35,371600.0,55.3105,55.6149,55.1929,55.5872,371600.0
2005-11-08 09:35:00,80.34,80.83,80.26,80.71,265800.0,55.5803,55.9193,55.5249,55.8363,265800.0
2005-11-08 09:40:00,80.74,81.0,80.65,80.77,178600.0,55.857,56.0369,55.7947,55.8778,178600.0
2005-11-08 09:45:00,80.77,80.77,80.62,80.65,155800.0,55.8778,55.8778,55.774,55.7947,155800.0
2005-11-08 09:50:00,80.64,80.89,80.63,80.75,123600.0,55.7878,55.9608,55.7809,55.8639,123600.0
2005-11-08 09:55:00,80.75,80.86,80.68,80.71,120500.0,55.8639,55.94,55.8155,55.8363,120500.0
2005-11-08 10:00:00,80.71,80.8,80.67,80.71,118200.0,55.8363,55.8985,55.8086,55.8363,118200.0
2005-11-08 10:05:00,80.7,80.76,80.65,80.66,133600.0,55.8293,55.8708,55.7947,55.8017,133600.0
2005-11-08 10:10:00,80.67,80.67,80.3,80.39,158000.0,55.8086,55.8086,55.5526,55.6149,158000.0
2005-11-08 10:15:00,80.38,80.66,80.38,80.5,163200.0,55.608,55.8017,55.608,55.691,163200.0
2005-11-08 10:20:00,80.51,80.58,80.3,80.33,144900.0,55.6979,55.7463,55.5526,55.5734,144900.0
2005-11-08 10:25:00,80.33,80.48,80.17,80.48,212100.0,55.5734,55.6771,55.4627,55.6771,212100.0
2005-11-08 10:30:00,80.48,80.63,80.44,80.56,120100.0,55.6771,55.7809,55.6495,55.7325,120100.0
2005-11-08 10:35:00,80.55,80.64,80.42,80.53,126900.0,55.7256,55.7878,55.6356,55.7117,126900.0
2005-11-08 10:40:00,80.52,80.67,80.5,80.55,105100.0,55.7048,55.8086,55.691,55.7256,105100.0
2005-11-08 10:45:00,80.55,80.55,80.44,80.52,81900.0,55.7256,55.7256,55.6495,55.7048,81900.0
2005-11-08 10:50:00,80.5,80.59,80.46,80.51,63600.0,55.691,55.7532,55.6633,55.6979,63600.0
2005-11-08 10:55:00,80.5,80.51,80.35,80.38,92300.0,55.691,55.6979,55.5872,55.608,92300.0
2005-11-08 11:00:00,80.39,80.6,80.32,80.41,58900.0,55.6149,55.7602,55.5664,55.6287,58900.0
2005-11-08 11:05:00,80.41,80.55,80.28,80.55,123300.0,55.6287,55.7256,55.5388,55.7256,123300.0
2005-11-08 11:10:00,80.55,80.65,80.41,80.5,62700.0,55.7256,55.7947,55.6287,55.691,62700.0
2005-11-08 11:15:00,80.52,80.58,80.45,80.56,40500.0,55.7048,55.7463,55.6564,55.7325,40500.0
2005-11-08 11:20:00,80.55,80.59,80.45,80.53,97600.0,55.7256,55.7532,55.6564,55.7117,97600.0
2005-11-08 11:25:00,80.53,80.55,80.5,80.5,49700.0,55.7117,55.7256,55.691,55.691,49700.0
2005-11-08 11:30:00,80.5,80.64,80.49,80.51,80000.0,55.691,55.7878,55.6841,55.6979,80000.0
2005-11-08 11:35:00,80.51,80.51,80.43,80.44,69500.0,55.6979,55.6979,55.6425,55.6495,69500.0
2005-11-08 11:40:00,80.44,80.51,80.39,80.48,91200.0,55.6495,55.6979,55.6149,55.6771,91200.0
2005-11-08 11:45:00,80.48,80.58,80.42,80.56,64900.0,55.6771,55.7463,55.6356,55.7325,64900.0
2005-11-08 11:50:00,80.55,80.6,80.4,80.45,115700.0,55.7256,55.7602,55.6218,55.6564,115700.0
2005-11-08 11:55:00,80.46,80.5,80.4,80.48,56700.0,55.6633,55.691,55.6218,55.6771,56700.0
2005-11-08 12:00:00,80.47,80.54,80.47,80.52,63100.0,55.6702,55.7186,55.6702,55.7048,63100.0
2005-11-08 12:05:00,80.52,80.57,80.45,80.46,51000.0,55.7048,55.7394,55.6564,55.6633,51000.0
2005-11-08 12:10:00,80.46,80.51,80.4,80.41,30400.0,55.6633,55.6979,55.6218,55.6287,30400.0
2005-11-08 12:15:00,80.41,80.45,80.4,80.41,20600.0,55.6287,55.6564,55.6218,55.6287,20600.0
2005-11-08 12:20:00,80.4,80.45,80.4,80.4,20500.0,55.6218,55.6564,55.6218,55.6218,20500.0
2005-11-08 12:25:00,80.4,80.45,80.4,80.41,25100.0,55.6218,55.6564,55.6218,55.6287,25100.0
2005-11-08 12:30:00,80.41,80.43,80.36,80.39,50200.0,55.6287,55.6425,55.5941,55.6149,50200.0
2005-11-08 12:35:00,80.39,80.4,80.27,80.29,74400.0,55.6149,55.6218,55.5319,55.5457,74400.0
2005-11-08 12:40:00,80.29,80.31,80.0,80.05,75500.0,55.5457,55.5595,55.3451,55.3797,75500.0
2005-11-08 12:45:00,80.04,80.15,80.03,80.11,101900.0,55.3727,55.4488,55.3658,55.4212,101900.0
2005-11-08 12:50:00,80.1,80.14,80.06,80.13,56300.0,55.4142,55.4419,55.3866,55.435,56300.0
2005-11-08 12:55:00,80.13,80.24,80.04,80.13,107700.0,55.435,55.5111,55.3727,55.435,107700.0
2005-11-08 13:00:00,80.14,80.22,80.05,80.19,46300.0,55.4419,55.4973,55.3797,55.4765,46300.0
2005-11-08 13:05:00,80.19,80.2,80.0,80.03,50700.0,55.4765,55.4834,55.3451,55.3658,50700.0
2005-11-08 13:10:00,80.01,80.1,80.0,80.1,43900.0,55.352,55.4142,55.3451,55.4142,43900.0
2005-11-08 13:15:00,80.1,80.18,80.05,80.18,39000.0,55.4142,55.4696,55.3797,55.4696,39000.0
2005-11-08 13:20:00,80.17,80.17,80.05,80.05,21500.0,55.4627,55.4627,55.3797,55.3797,21500.0
2005-11-08 13:25:00,80.05,80.23,80.05,80.18,81100.0,55.3797,55.5042,55.3797,55.4696,81100.0
2005-11-08 13:30:00,80.17,80.25,80.14,80.24,67900.0,55.4627,55.518,55.4419,55.5111,67900.0
2005-11-08 13:35:00,80.24,80.26,80.16,80.25,24500.0,55.5111,55.5249,55.4558,55.518,24500.0
2005-11-08 13:40:00,80.23,80.25,80.19,80.21,28000.0,55.5042,55.518,55.4765,55.4903,28000.0
2005-11-08 13:45:00,80.21,80.25,80.12,80.16,33600.0,55.4903,55.518,55.4281,55.4558,33600.0
2005-11-08 13:50:00,80.15,80.16,80.05,80.07,59000.0,55.4488,55.4558,55.3797,55.3935,59000.0
2005-11-08 13:55:00,80.08,81.1,80.01,80.15,90500.0,55.4004,56.1061,55.352,55.4488,90500.0
2005-11-08 14:00:00,80.16,80.19,80.13,80.16,55300.0,55.4558,55.4765,55.435,55.4558,55300.0
2005-11-08 14:05:00,80.15,80.22,80.11,80.14,86200.0,55.4488,55.4973,55.4212,55.4419,86200.0
2005-11-08 14:10:00,80.15,80.16,80.0,80.06,58400.0,55.4488,55.4558,55.3451,55.3866,58400.0
2005-11-08 14:15:00,80.06,80.08,80.03,80.05,72500.0,55.3866,55.4004,55.3658,55.3797,72500.0
2005-11-08 14:20:00,80.05,80.13,79.98,80.09,44600.0,55.3797,55.435,55.3312,55.4073,44600.0
2005-11-08 14:25:00,80.09,80.18,80.05,80.09,38900.0,55.4073,55.4696,55.3797,55.4073,38900.0
2005-11-08 14:30:00,80.09,80.11,79.9,79.91,70200.0,55.4073,55.4212,55.2759,55.2828,70200.0
2005-11-08 14:35:00,79.92,80.02,79.8,79.96,128000.0,55.2897,55.3589,55.2067,55.3174,128000.0
2005-11-08 14:40:00,79.97,79.99,79.76,79.81,75400.0,55.3243,55.3381,55.179,55.2136,75400.0
2005-11-08 14:45:00,79.79,79.95,79.73,79.91,87400.0,55.1998,55.3105,55.1583,55.2828,87400.0
2005-11-08 14:50:00,79.93,80.1,79.78,79.79,74600.0,55.2966,55.4142,55.1929,55.1998,74600.0
2005-11-08 14:55:00,79.79,79.79,79.67,79.71,86200.0,55.1998,55.1998,55.1168,55.1444,86200.0
2005-11-08 15:00:00,79.7,79.73,79.58,79.59,111400.0,55.1375,55.1583,55.0545,55.0614,111400.0
2005-11-08 15:05:00,79.6,79.74,79.58,79.72,97500.0,55.0683,55.1652,55.0545,55.1514,97500.0
2005-11-08 15:10:00,79.71,79.83,79.7,79.76,78800.0,55.1444,55.2275,55.1375,55.179,78800.0
2005-11-08 15:15:00,79.77,79.87,79.69,79.81,106000.0,55.1859,55.2551,55.1306,55.2136,106000.0
2005-11-08 15:20:00,79.8,79.89,79.75,79.78,49800.0,55.2067,55.269,55.1721,55.1929,49800.0
2005-11-08 15:25:00,79.76,79.86,79.67,79.84,77200.0,55.179,55.2482,55.1168,55.2344,77200.0
2005-11-08 15:30:00,79.84,79.85,79.74,79.79,78700.0,55.2344,55.2413,55.1652,55.1998,78700.0
2005-11-08 15:35:00,79.79,79.81,79.55,79.57,86900.0,55.1998,55.2136,55.0337,55.0476,86900.0
2005-11-08 15:40:00,79.58,79.59,79.44,79.46,98500.0,55.0545,55.0614,54.9576,54.9715,98500.0
2005-11-08 15:45:00,79.46,80.5,79.46,79.47,139800.0,54.9715,55.691,54.9715,54.9784,139800.0
2005-11-08 15:50:00,79.48,79.75,79.47,79.68,140000.0,54.9853,55.1721,54.9784,55.1237,140000.0
2005-11-08 15:55:00,79.68,80.5,79.64,79.78,123200.0,55.1237,55.691,55.096,55.1929,123200.0
2005-11-09 09:30:00,80.0,80.3,79.84,80.3,291100.0,55.3451,55.5526,55.2344,55.5526,291100.0
2005-11-09 09:35:00,80.3,80.3,80.1,80.24,146800.0,55.5526,55.5526,55.4142,55.5111,146800.0
2005-11-09 09:40:00,80.24,80.73,80.22,80.6,123700.0,55.5111,55.8501,55.4973,55.7602,123700.0
2005-11-09 09:45:00,80.6,80.61,80.5,80.56,86300.0,55.7602,55.7671,55.691,55.7325,86300.0
2005-11-09 09:50:00,80.55,80.73,80.54,80.72,196900.0,55.7256,55.8501,55.7186,55.8432,196900.0
2005-11-09 09:55:00,80.72,80.86,80.54,80.64,147700.0,55.8432,55.94,55.7186,55.7878,147700.0
2005-11-09 10:00:00,80.64,80.65,80.25,80.28,113500.0,55.7878,55.7947,55.518,55.5388,113500.0
2005-11-09 10:05:00,80.3,80.4,80.26,80.35,72000.0,55.5526,55.6218,55.5249,55.5872,72000.0
2005-11-09 10:10:00,80.35,80.48,80.33,80.41,36300.0,55.5872,55.6771,55.5734,55.6287,36300.0
2005-11-09 10:15:00,80.41,80.5,80.4,80.5,54700.0,55.6287,55.691,55.6218,55.691,54700.0
2005-11-09 10:20:00,80.5,80.55,80.41,80.5,157600.0,55.691,55.7256,55.6287,55.691,157600.0
2005-11-09 10:25:00,80.5,80.5,80.3,80.3,102900.0,55.691,55.691,55.5526,55.5526,102900.0
2005-11-09 10:30:00,80.31,80.49,80.16,80.21,109000.0,55.5595,55.6841,55.4558,55.4903,109000.0
2005-11-09 10:35:00,80.2,80.24,80.01,80.04,118500.0,55.4834,55.5111,55.352,55.3727,118500.0
2005-11-09 10:40:00,80.06,80.12,79.81,79.91,71200.0,55.3866,55.4281,55.2136,55.2828,71200.0
2005-11-09 10:45:00,79.89,80.1,79.87,80.03,92600.0,55.269,55.4142,55.2551,55.3658,92600.0
2005-11-09 10:50:00,80.03,80.12,79.97,80.02,52000.0,55.3658,55.4281,55.3243,55.3589,52000.0
2005-11-09 10:55:00,80.03,80.03,79.9,79.96,31200.0,55.3658,55.3658,55.2759,55.3174,31200.0
2005-11-09 11:00:00,79.96,80.01,79.92,80.0,73800.0,55.3174,55.352,55.2897,55.3451,73800.0
2005-11-09 11:05:00,80.0,80.0,79.92,79.94,53300.0,55.3451,55.3451,55.2897,55.3036,53300.0
2005-11-09 11:10:00,79.93,79.96,79.75,79.92,65400.0,55.2966,55.3174,55.1721,55.2897,65400.0
2005-11-09 11:15:00,79.92,79.96,79.82,79.9,55700.0,55.2897,55.3174,55.2205,55.2759,55700.0
2005-11-09 11:20:00,79.9,79.95,79.8,79.86,53200.0,55.2759,55.3105,55.2067,55.2482,53200.0
2005-11-09 11:25:00,79.86,80.0,79.8,79.95,61300.0,55.2482,55.3451,55.2067,55.3105,61300.0
2005-11-09 11:30:00,79.94,80.01,79.87,79.97,40600.0,55.3036,55.352,55.2551,55.3243,40600.0
2005-11-09 11:35:00,79.98,80.08,79.95,80.03,82100.0,55.3312,55.4004,55.3105,55.3658,82100.0
2005-11-09 11:40:00,80.04,80.15,80.03,80.13,78500.0,55.3727,55.4488,55.3658,55.435,78500.0
2005-11-09 11:45:00,80.13,80.22,80.11,80.18,64700.0,55.435,55.4973,55.4212,55.4696,64700.0
2005-11-09 11:50:00,80.2,80.26,80.18,80.21,38200.0,55.4834,55.5249,55.4696,55.4903,38200.0
2005-11-09 11:55:00,80.21,80.21,80.13,80.13,20400.0,55.4903,55.4903,55.435,55.435,20400.0
2005-11-09 12:00:00,80.13,80.13,80.05,80.11,48800.0,55.435,55.435,55.3797,55.4212,48800.0
2005-11-09 12:05:00,80.11,80.21,80.08,80.2,43100.0,55.4212,55.4903,55.4004,55.4834,43100.0
2005-11-09 12:10:00,80.21,80.34,80.19,80.34,52300.0,55.4903,55.5803,55.4765,55.5803,52300.0
2005-11-09 12:15:00,80.33,80.48,80.26,80.46,80200.0,55.5734,55.6771,55.5249,55.6633,80200.0
2005-11-09 12:20:00,80.44,80.57,80.4,80.49,111900.0,55.6495,55.7394,55.6218,55.6841,111900.0
2005-11-09 12:25:00,80.47,80.75,80.47,80.61,103700.0,55.6702,55.8639,55.6702,55.7671,103700.0
2005-11-09 12:30:00,80.61,80.61,80.49,80.6,80600.0,55.7671,55.7671,55.6841,55.7602,80600.0
2005-11-09 12:35:00,80.6,80.76,80.58,80.74,78000.0,55.7602,55.8708,55.7463,55.857,78000.0
2005-11-09 12:40:00,80.73,80.8,80.61,80.67,62000.0,55.8501,55.8985,55.7671,55.8086,62000.0
2005-11-09 12:45:00,80.68,80.75,80.66,80.73,52100.0,55.8155,55.8639,55.8017,55.8501,52100.0
2005-11-09 12:50:00,80.73,80.76,80.62,80.63,54600.0,55.8501,55.8708,55.774,55.7809,54600.0
2005-11-09 12:55:00,80.63,80.67,80.47,80.55,50800.0,55.7809,55.8086,55.6702,55.7256,50800.0
2005-11-09 13:00:00,80.55,80.58,80.43,80.45,34200.0,55.7256,55.7463,55.6425,55.6564,34200.0
2005-11-09 13:05:00,80.45,80.66,80.43,80.59,57300.0,55.6564,55.8017,55.6425,55.7532,57300.0
2005-11-09 13:10:00,80.58,80.58,80.51,80.55,26400.0,55.7463,55.7463,55.6979,55.7256,26400.0
2005-11-09 13:15:00,80.54,80.68,80.51,80.57,46200.0,55.7186,55.8155,55.6979,55.7394,46200.0
2005-11-09 13:20:00,80.57,80.68,80.55,80.67,28800.0,55.7394,55.8155,55.7256,55.8086,28800.0
2005-11-09 13:25:00,80.68,80.7,80.63,80.67,38900.0,55.8155,55.8293,55.7809,55.8086,38900.0
2005-11-09 13:30:00,80.67,80.68,80.61,80.66,25900.0,55.8086,55.8155,55.7671,55.8017,25900.0
2005-11-09 13:35:00,80.67,80.7,80.61,80.61,33800.0,55.8086,55.8293,55.7671,55.7671,33800.0
2005-11-09 13:40:00,80.61,80.62,80.56,80.59,43800.0,55.7671,55.774,55.7325,55.7532,43800.0
2005-11-09 13:45:00,80.58,80.59,80.5,80.58,48200.0,55.7463,55.7532,55.691,55.7463,48200.0
2005-11-09 13:50:00,80.57,80.67,80.46,80.5,66000.0,55.7394,55.8086,55.6633,55.691,66000.0
2005-11-09 13:55:00,80.49,80.65,80.47,80.64,26600.0,55.6841,55.7947,55.6702,55.7878,26600.0
2005-11-09 14:00:00,80.62,80.64,80.51,80.51,21400.0,55.774,55.7878,55.6979,55.6979,21400.0
2005-11-09 14:05:00,80.5,80.62,80.44,80.5,44100.0,55.691,55.774,55.6495,55.691,44100.0
2005-11-09 14:10:00,80.49,80.58,80.43,80.55,36500.0,55.6841,55.7463,55.6425,55.7256,36500.0
2005-11-09 14:15:00,80.55,80.67,80.55,80.66,34200.0,55.7256,55.8086,55.7256,55.8017,34200.0
2005-11-09 14:20:00,80.65,80.66,80.58,80.63,59200.0,55.7947,55.8017,55.7463,55.7809,59200.0
2005-11-09 14:25:00,80.6,80.67,80.58,80.63,26000.0,55.7602,55.8086,55.7463,55.7809,26000.0
2005-11-09 14:30:00,80.62,80.71,80.62,80.71,90000.0,55.774,55.8363,55.774,55.8363,90000.0
2005-11-09 14:35:00,80.7,80.87,80.5,80.74,157800.0,55.8293,55.9469,55.691,55.857,157800.0
2005-11-09 14:40:00,80.74,80.75,80.61,80.63,74000.0,55.857,55.8639,55.7671,55.7809,74000.0
2005-11-09 14:45:00,80.62,80.71,80.52,80.52,101500.0,55.774,55.8363,55.7048,55.7048,101500.0
2005-11-09 14:50:00,80.5,80.6,80.43,80.57,161800.0,55.691,55.7602,55.6425,55.7394,161800.0
2005-11-09 14:55:00,80.58,80.6,80.48,80.52,58100.0,55.7463,55.7602,55.6771,55.7048,58100.0
2005-11-09 15:00:00,80.52,80.52,80.42,80.5,85600.0,55.7048,55.7048,55.6356,55.691,85600.0
2005-11-09 15:05:00,80.5,80.58,80.44,80.49,91200.0,55.691,55.7463,55.6495,55.6841,91200.0
2005-11-09 15:10:00,80.49,80.53,80.36,80.4,117900.0,55.6841,55.7117,55.5941,55.6218,117900.0
2005-11-09 15:15:00,80.4,80.61,80.4,80.5,180800.0,55.6218,55.7671,55.6218,55.691,180800.0
2005-11-09 15:20:00,80.51,80.56,80.44,80.5,60200.0,55.6979,55.7325,55.6495,55.691,60200.0
2005-11-09 15:25:00,80.48,80.52,80.46,80.49,100200.0,55.6771,55.7048,55.6633,55.6841,100200.0
2005-11-09 15:30:00,80.49,80.61,80.45,80.5,102400.0,55.6841,55.7671,55.6564,55.691,102400.0
2005-11-09 15:35:00,80.5,80.57,80.45,80.45,152800.0,55.691,55.7394,55.6564,55.6564,152800.0
2005-11-09 15:40:00,80.45,80.48,80.37,80.44,102200.0,55.6564,55.6771,55.601,55.6495,102200.0
2005-11-09 15:45:00,80.44,80.48,80.36,80.4,149800.0,55.6495,55.6771,55.5941,55.6218,149800.0
2005-11-09 15:50:00,80.4,80.4,80.2,80.26,150400.0,55.6218,55.6218,55.4834,55.5249,150400.0
2005-11-09 15:55:00,80.25,80.37,80.17,80.22,152000.0,55.518,55.601,55.4627,55.4973,152000.0
2005-11-10 09:30:00,80.59,80.62,79.96,79.99,360200.0,55.7532,55.774,55.3174,55.3381,360200.0
2005-11-10 09:35:00,79.99,80.3,79.98,80.2,94700.0,55.3381,55.5526,55.3312,55.4834,94700.0
2005-11-10 09:40:00,80.2,80.56,80.15,80.56,131600.0,55.4834,55.7325,55.4488,55.7325,131600.0
2005-11-10 09:45:00,80.56,80.78,80.55,80.65,103300.0,55.7325,55.8847,55.7256,55.7947,103300.0
2005-11-10 09:50:00,80.64,80.67,80.54,80.65,77200.0,55.7878,55.8086,55.7186,55.7947,77200.0
2005-11-10 09:55:00,80.65,80.67,80.46,80.46,101300.0,55.7947,55.8086,55.6633,55.6633,101300.0
2005-11-10 10:00:00,80.47,80.48,80.39,80.4,62600.0,55.6702,55.6771,55.6149,55.6218,62600.0
2005-11-10 10:05:00,80.37,80.4,80.21,80.29,107500.0,55.601,55.6218,55.4903,55.5457,107500.0
2005-11-10 10:10:00,80.28,80.3,79.85,79.87,195300.0,55.5388,55.5526,55.2413,55.2551,195300.0
2005-11-10 10:15:00,79.86,80.09,79.81,80.07,112900.0,55.2482,55.4073,55.2136,55.3935,112900.0
2005-11-10 10:20:00,80.1,80.2,80.0,80.09,93400.0,55.4142,55.4834,55.3451,55.4073,93400.0
2005-11-10 10:25:00,80.09,80.1,80.0,80.02,68100.0,55.4073,55.4142,55.3451,55.3589,68100.0
2005-11-10 10:30:00,80.02,80.09,79.99,80.03,64200.0,55.3589,55.4073,55.3381,55.3658,64200.0
2005-11-10 10:35:00,80.04,80.15,80.02,80.14,42600.0,55.3727,55.4488,55.3589,55.4419,42600.0
2005-11-10 10:40:00,80.14,80.25,80.13,80.24,79500.0,55.4419,55.518,55.435,55.5111,79500.0
2005-11-10 10:45:00,80.24,80.25,80.1,80.18,30600.0,55.5111,55.518,55.4142,55.4696,30600.0
2005-11-10 10:50:00,80.17,80.44,80.03,80.42,80300.0,55.4627,55.6495,55.3658,55.6356,80300.0
2005-11-10 10:55:00,80.44,80.6,80.42,80.56,86200.0,55.6495,55.7602,55.6356,55.7325,86200.0
2005-11-10 11:00:00,80.53,80.59,80.48,80.56,70500.0,55.7117,55.7532,55.6771,55.7325,70500.0
2005-11-10 11:05:00,80.55,80.65,80.43,80.5,37300.0,55.7256,55.7947,55.6425,55.691,37300.0
2005-11-10 11:10:00,80.52,80.54,80.25,80.45,43100.0,55.7048,55.7186,55.518,55.6564,43100.0
2005-11-10 11:15:00,80.44,80.53,80.44,80.47,30400.0,55.6495,55.7117,55.6495,55.6702,30400.0
2005-11-10 11:20:00,80.47,80.62,80.47,80.59,16600.0,55.6702,55.774,55.6702,55.7532,16600.0
2005-11-10 11:25:00,80.59,80.75,80.58,80.65,47200.0,55.7532,55.8639,55.7463,55.7947,47200.0
2005-11-10 11:30:00,80.63,80.72,80.62,80.71,34300.0,55.7809,55.8432,55.774,55.8363,34300.0
2005-11-10 11:35:00,80.71,80.71,80.4,80.4,71800.0,55.8363,55.8363,55.6218,55.6218,71800.0
2005-11-10 11:40:00,80.41,80.55,80.4,80.47,33800.0,55.6287,55.7256,55.6218,55.6702,33800.0
2005-11-10 11:45:00,80.5,80.59,80.46,80.51,25000.0,55.691,55.7532,55.6633,55.6979,25000.0
2005-11-10 11:50:00,80.51,80.68,80.47,80.67,122600.0,55.6979,55.8155,55.6702,55.8086,122600.0
2005-11-10 11:55:00,80.66,80.69,80.59,80.59,64300.0,55.8017,55.8224,55.7532,55.7532,64300.0
2005-11-10 12:00:00,80.59,80.65,80.5,80.62,40100.0,55.7532,55.7947,55.691,55.774,40100.0
2005-11-10 12:05:00,80.62,80.62,80.57,80.58,32900.0,55.774,55.774,55.7394,55.7463,32900.0
2005-11-10 12:10:00,80.58,80.58,80.48,80.49,41500.0,55.7463,55.7463,55.6771,55.6841,41500.0
2005-11-10 12:15:00,80.49,80.51,80.41,80.41,58500.0,55.6841,55.6979,55.6287,55.6287,58500.0
2005-11-10 12:20:00,80.41,80.51,80.4,80.43,40500.0,55.6287,55.6979,55.6218,55.6425,40500.0
2005-11-10 12:25:00,80.43,80.6,80.39,80.54,52900.0,55.6425,55.7602,55.6149,55.7186,52900.0
2005-11-10 12:30:00,80.55,80.6,80.5,80.55,31200.0,55.7256,55.7602,55.691,55.7256,31200.0
2005-11-10 12:35:00,80.55,80.56,80.52,80.54,20800.0,55.7256,55.7325,55.7048,55.7186,20800.0
2005-11-10 12:40:00,80.53,80.58,80.5,80.57,30600.0,55.7117,55.7463,55.691,55.7394,30600.0
2005-11-10 12:45:00,80.56,80.65,80.55,80.61,16500.0,55.7325,55.7947,55.7256,55.7671,16500.0
2005-11-10 12:50:00,80.61,80.63,80.55,80.55,14500.0,55.7671,55.7809,55.7256,55.7256,14500.0
2005-11-10 12:55:00,80.55,80.62,80.5,80.53,56200.0,55.7256,55.774,55.691,55.7117,56200.0
2005-11-10 13:00:00,80.53,80.76,80.5,80.7,129400.0,55.7117,55.8708,55.691,55.8293,129400.0
2005-11-10 13:05:00,80.71,80.8,80.67,80.77,98100.0,55.8363,55.8985,55.8086,55.8778,98100.0
2005-11-10 13:10:00,80.76,80.83,80.69,80.79,75900.0,55.8708,55.9193,55.8224,55.8916,75900.0
2005-11-10 13:15:00,80.79,80.9,80.67,80.74,52100.0,55.8916,55.9677,55.8086,55.857,52100.0
2005-11-10 13:20:00,80.74,80.76,80.62,80.69,34800.0,55.857,55.8708,55.774,55.8224,34800.0
2005-11-10 13:25:00,80.69,80.82,80.66,80.7,28600.0,55.8224,55.9124,55.8017,55.8293,28600.0
2005-11-10 13:30:00,80.71,80.8,80.7,80.8,42000.0,55.8363,55.8985,55.8293,55.8985,42000.0
2005-11-10 13:35:00,80.79,81.07,80.53,81.03,220100.0,55.8916,56.0853,55.7117,56.0576,220100.0
2005-11-10 13:40:00,81.04,81.25,80.96,81.24,152600.0,56.0645,56.2098,56.0092,56.2029,152600.0
2005-11-10 13:45:00,81.25,81.37,81.2,81.35,158300.0,56.2098,56.2928,56.1752,56.279,158300.0
2005-11-10 13:50:00,81.35,81.57,80.99,81.57,197100.0,56.279,56.4312,56.03,56.4312,197100.0
2005-11-10 13:55:00,81.57,81.73,81.39,81.5,230400.0,56.4312,56.5419,56.3067,56.3828,230400.0
2005-11-10 14:00:00,81.5,81.7,81.39,81.53,158400.0,56.3828,56.5211,56.3067,56.4035,158400.0
2005-11-10 14:05:00,81.54,81.6,81.46,81.58,62700.0,56.4105,56.452,56.3551,56.4381,62700.0
2005-11-10 14:10:00,81.57,81.78,81.56,81.77,115000.0,56.4312,56.5765,56.4243,56.5696,115000.0
2005-11-10 14:15:00,81.76,81.83,81.68,81.74,113400.0,56.5627,56.6111,56.5073,56.5488,113400.0
2005-11-10 14:20:00,81.75,81.82,81.65,81.79,143100.0,56.5557,56.6042,56.4866,56.5834,143100.0
2005-11-10 14:25:00,81.79,81.85,81.68,81.82,100300.0,56.5834,56.6249,56.5073,56.6042,100300.0
2005-11-10 14:30:00,81.84,81.99,81.8,81.85,181700.0,56.618,56.7218,56.5903,56.6249,181700.0
2005-11-10 14:35:00,81.86,81.89,81.69,81.78,93800.0,56.6318,56.6526,56.5142,56.5765,93800.0
2005-11-10 14:40:00,81.78,81.78,81.52,81.57,161400.0,56.5765,56.5765,56.3966,56.4312,161400.0
2005-11-10 14:45:00,81.57,81.7,81.55,81.69,97600.0,56.4312,56.5211,56.4174,56.5142,97600.0
2005-11-10 14:50:00,81.67,81.87,81.62,81.8,128000.0,56.5004,56.6388,56.4658,56.5903,128000.0
2005-11-10 14:55:00,81.8,82.13,81.7,81.99,226300.0,56.5903,56.8186,56.5211,56.7218,226300.0
2005-11-10 15:00:00,81.96,82.05,81.85,81.95,129400.0,56.701,56.7633,56.6249,56.6941,129400.0
2005-11-10 15:05:00,81.96,82.01,81.82,81.85,62900.0,56.701,56.7356,56.6042,56.6249,62900.0
2005-11-10 15:10:00,81.85,81.85,81.36,81.68,150400.0,56.6249,56.6249,56.2859,56.5073,150400.0
2005-11-10 15:15:00,81.68,81.8,81.63,81.71,87100.0,56.5073,56.5903,56.4727,56.5281,87100.0
2005-11-10 15:20:00,81.72,81.77,81.66,81.66,83500.0,56.535,56.5696,56.4935,56.4935,83500.0
2005-11-10 15:25:00,81.67,81.67,81.62,81.67,110500.0,56.5004,56.5004,56.4658,56.5004,110500.0
2005-11-10 15:30:00,81.67,81.78,81.65,81.67,73800.0,56.5004,56.5765,56.4866,56.5004,73800.0
2005-11-10 15:35:00,81.67,81.78,81.65,81.7,62600.0,56.5004,56.5765,56.4866,56.5211,62600.0
2005-11-10 15:40:00,81.71,81.77,81.65,81.7,71000.0,56.5281,56.5696,56.4866,56.5211,71000.0
2005-11-10 15:45:00,81.7,81.71,81.59,81.64,163400.0,56.5211,56.5281,56.445,56.4796,163400.0
2005-11-10 15:50:00,81.63,81.74,81.6,81.67,137000.0,56.4727,56.5488,56.452,56.5004,137000.0
2005-11-10 15:55:00,81.67,81.81,81.48,81.8,314100.0,56.5004,56.5972,56.3689,56.5903,314100.0
2005-11-11 09:30:00,81.76,81.81,81.57,81.62,275000.0,56.5627,56.5972,56.4312,56.4658,275000.0
2005-11-11 09:35:00,81.62,81.98,81.59,81.71,137300.0,56.4658,56.7149,56.445,56.5281,137300.0
2005-11-11 09:40:00,81.7,81.7,81.25,81.37,142700.0,56.5211,56.5211,56.2098,56.2928,142700.0
2005-11-11 09:45:00,81.38,81.54,81.34,81.48,113900.0,56.2998,56.4105,56.2721,56.3689,113900.0
2005-11-11 09:50:00,81.48,81.77,81.42,81.7,110500.0,56.3689,56.5696,56.3274,56.5211,110500.0
2005-11-11 09:55:00,81.68,81.93,81.66,81.86,78500.0,56.5073,56.6803,56.4935,56.6318,78500.0
2005-11-11 10:00:00,81.85,82.08,81.78,82.0,102000.0,56.6249,56.784,56.5765,56.7287,102000.0
2005-11-11 10:05:00,82.0,82.01,81.7,81.71,57100.0,56.7287,56.7356,56.5211,56.5281,57100.0
2005-11-11 10:10:00,81.7,81.81,81.64,81.69,72500.0,56.5211,56.5972,56.4796,56.5142,72500.0
2005-11-11 10:15:00,81.69,81.79,81.64,81.68,71700.0,56.5142,56.5834,56.4796,56.5073,71700.0
2005-11-11 10:20:00,81.66,81.77,81.6,81.69,35600.0,56.4935,56.5696,56.452,56.5142,35600.0
2005-11-11 10:25:00,81.73,81.73,81.6,81.61,16700.0,56.5419,56.5419,56.452,56.4589,16700.0
2005-11-11 10:30:00,81.61,81.63,81.59,81.61,62400.0,56.4589,56.4727,56.445,56.4589,62400.0
2005-11-11 10:35:00,81.6,81.6,81.4,81.41,70000.0,56.452,56.452,56.3136,56.3205,70000.0
2005-11-11 10:40:00,81.41,81.6,81.4,81.54,90300.0,56.3205,56.452,56.3136,56.4105,90300.0
2005-11-11 10:45:00,81.55,81.69,81.5,81.65,96500.0,56.4174,56.5142,56.3828,56.4866,96500.0
2005-11-11 10:50:00,81.65,81.7,81.51,81.63,171800.0,56.4866,56.5211,56.3897,56.4727,171800.0
2005-11-11 10:55:00,81.64,81.72,81.5,81.58,45800.0,56.4796,56.535,56.3828,56.4381,45800.0
2005-11-11 11:00:00,81.57,81.7,81.54,81.6,67500.0,56.4312,56.5211,56.4105,56.452,67500.0
2005-11-11 11:05:00,81.61,81.62,81.55,81.57,28700.0,56.4589,56.4658,56.4174,56.4312,28700.0
2005-11-11 11:10:00,81.6,81.66,81.58,81.62,161100.0,56.452,56.4935,56.4381,56.4658,161100.0
2005-11-11 11:15:00,81.62,81.69,81.62,81.65,91300.0,56.4658,56.5142,56.4658,56.4866,91300.0
2005-11-11 11:20:00,81.65,81.7,81.58,81.6,47100.0,56.4866,56.5211,56.4381,56.452,47100.0
2005-11-11 11:25:00,81.61,81.7,81.59,81.68,28100.0,56.4589,56.5211,56.445,56.5073,28100.0
2005-11-11 11:30:00,81.68,81.78,81.67,81.72,77900.0,56.5073,56.5765,56.5004,56.535,77900.0
2005-11-11 11:35:00,81.73,81.76,81.69,81.72,40600.0,56.5419,56.5627,56.5142,56.535,40600.0
2005-11-11 11:40:00,81.72,81.83,81.69,81.82,52500.0,56.535,56.6111,56.5142,56.6042,52500.0
2005-11-11 11:45:00,81.84,81.89,81.77,81.81,34100.0,56.618,56.6526,56.5696,56.5972,34100.0
2005-11-11 11:50:00,81.81,81.86,81.79,81.79,24200.0,56.5972,56.6318,56.5834,56.5834,24200.0
2005-11-11 11:55:00,81.78,81.81,81.68,81.72,63300.0,56.5765,56.5972,56.5073,56.535,63300.0
2005-11-11 12:00:00,81.72,81.79,81.72,81.79,29000.0,56.535,56.5834,56.535,56.5834,29000.0
2005-11-11 12:05:00,81.81,81.92,81.73,81.91,53200.0,56.5972,56.6733,56.5419,56.6664,53200.0
2005-11-11 12:10:00,81.91,82.02,81.77,81.96,96500.0,56.6664,56.7425,56.5696,56.701,96500.0
2005-11-11 12:15:00,81.98,82.01,81.98,82.01,23000.0,56.7149,56.7356,56.7149,56.7356,23000.0
2005-11-11 12:20:00,81.99,82.0,81.93,81.95,34400.0,56.7218,56.7287,56.6803,56.6941,34400.0
2005-11-11 12:25:00,81.92,81.97,81.92,81.94,8000.0,56.6733,56.7079,56.6733,56.6872,8000.0
2005-11-11 12:30:00,81.93,81.96,81.85,81.85,40600.0,56.6803,56.701,56.6249,56.6249,40600.0
2005-11-11 12:35:00,81.84,81.89,81.84,81.87,26500.0,56.618,56.6526,56.618,56.6388,26500.0
2005-11-11 12:40:00,81.89,81.95,81.86,81.89,30800.0,56.6526,56.6941,56.6318,56.6526,30800.0
2005-11-11 12:45:00,81.88,81.88,81.86,81.86,31400.0,56.6457,56.6457,56.6318,56.6318,31400.0
2005-11-11 12:50:00,81.87,81.87,81.77,81.77,34700.0,56.6388,56.6388,56.5696,56.5696,34700.0
2005-11-11 12:55:00,81.78,81.79,81.65,81.67,19400.0,56.5765,56.5834,56.4866,56.5004,19400.0
2005-11-11 13:00:00,81.65,81.7,81.64,81.65,36400.0,56.4866,56.5211,56.4796,56.4866,36400.0
2005-11-11 13:05:00,81.65,81.72,81.65,81.67,40000.0,56.4866,56.535,56.4866,56.5004,40000.0
2005-11-11 13:10:00,81.7,81.8,81.69,81.72,77700.0,56.5211,56.5903,56.5142,56.535,77700.0
2005-11-11 13:15:00,81.73,81.73,81.68,81.7,29000.0,56.5419,56.5419,56.5073,56.5211,29000.0
2005-11-11 13:20:00,81.71,81.77,81.65,81.69,72700.0,56.5281,56.5696,56.4866,56.5142,72700.0
2005-11-11 13:25:00,81.72,81.72,81.65,81.7,53400.0,56.535,56.535,56.4866,56.5211,53400.0
2005-11-11 13:30:00,81.71,81.74,81.68,81.69,55300.0,56.5281,56.5488,56.5073,56.5142,55300.0
2005-11-11 13:35:00,81.69,81.7,81.65,81.65,65000.0,56.5142,56.5211,56.4866,56.4866,65000.0
2005-11-11 13:40:00,81.65,81.66,81.62,81.63,19900.0,56.4866,56.4935,56.4658,56.4727,19900.0
2005-11-11 13:45:00,81.65,81.65,81.55,81.56,37800.0,56.4866,56.4866,56.4174,56.4243,37800.0
2005-11-11 13:50:00,81.55,81.62,81.5,81.6,64100.0,56.4174,56.4658,56.3828,56.452,64100.0
2005-11-11 13:55:00,81.61,81.63,81.55,81.55,54400.0,56.4589,56.4727,56.4174,56.4174,54400.0
2005-11-11 14:00:00,81.56,81.56,81.5,81.51,29400.0,56.4243,56.4243,56.3828,56.3897,29400.0
2005-11-11 14:05:00,81.51,81.53,81.43,81.44,49100.0,56.3897,56.4035,56.3344,56.3413,49100.0
2005-11-11 14:10:00,81.44,81.55,81.41,81.55,56200.0,56.3413,56.4174,56.3205,56.4174,56200.0
2005-11-11 14:15:00,81.55,81.56,81.43,81.49,42500.0,56.4174,56.4243,56.3344,56.3759,42500.0
2005-11-11 14:20:00,81.47,81.47,81.3,81.33,47700.0,56.362,56.362,56.2444,56.2652,47700.0
2005-11-11 14:25:00,81.32,81.36,81.14,81.34,105600.0,56.2583,56.2859,56.1337,56.2721,105600.0
2005-11-11 14:30:00,81.35,81.47,81.34,81.46,58700.0,56.279,56.362,56.2721,56.3551,58700.0
2005-11-11 14:35:00,81.48,81.5,81.44,81.48,59300.0,56.3689,56.3828,56.3413,56.3689,59300.0
2005-11-11 14:40:00,81.48,81.48,81.26,81.26,61900.0,56.3689,56.3689,56.2167,56.2167,61900.0
2005-11-11 14:45:00,81.28,81.32,81.14,81.16,55000.0,56.2306,56.2583,56.1337,56.1476,55000.0
2005-11-11 14:50:00,81.16,81.18,81.05,81.08,62100.0,56.1476,56.1614,56.0715,56.0922,62100.0
2005-11-11 14:55:00,81.05,81.17,80.98,81.14,100900.0,56.0715,56.1545,56.023,56.1337,100900.0
2005-11-11 15:00:00,81.14,81.2,81.12,81.15,76500.0,56.1337,56.1752,56.1199,56.1406,76500.0
2005-11-11 15:05:00,81.13,81.22,81.07,81.07,70200.0,56.1268,56.1891,56.0853,56.0853,70200.0
2005-11-11 15:10:00,81.07,81.12,80.88,81.0,153700.0,56.0853,56.1199,55.9539,56.0369,153700.0
2005-11-11 15:15:00,81.0,81.06,80.97,81.06,92400.0,56.0369,56.0784,56.0161,56.0784,92400.0
2005-11-11 15:20:00,81.04,81.08,80.87,80.89,113600.0,56.0645,56.0922,55.9469,55.9608,113600.0
2005-11-11 15:25:00,80.89,81.07,80.86,81.0,49100.0,55.9608,56.0853,55.94,56.0369,49100.0
2005-11-11 15:30:00,81.0,81.07,80.98,81.07,72900.0,56.0369,56.0853,56.023,56.0853,72900.0
2005-11-11 15:35:00,81.07,81.26,81.06,81.24,81400.0,56.0853,56.2167,56.0784,56.2029,81400.0
2005-11-11 15:40:00,81.24,81.24,81.02,81.07,108800.0,56.2029,56.2029,56.0507,56.0853,108800.0
2005-11-11 15:45:00,81.07,81.14,81.04,81.11,79000.0,56.0853,56.1337,56.0645,56.113,79000.0
2005-11-11 15:50:00,81.11,81.16,81.07,81.11,145700.0,56.113,56.1476,56.0853,56.113,145700.0
2005-11-11 15:55:00,81.12,81.14,80.98,81.0,144700.0,56.1199,56.1337,56.023,56.0369,144700.0
2005-11-14 09:30:00,80.74,81.39,80.55,81.35,230400.0,55.857,56.3067,55.7256,56.279,230400.0
2005-11-14 09:35:00,81.34,81.65,81.2,81.62,167900.0,56.2721,56.4866,56.1752,56.4658,167900.0
2005-11-14 09:40:00,81.64,81.72,81.53,81.55,88900.0,56.4796,56.535,56.4035,56.4174,88900.0
2005-11-14 09:45:00,81.57,81.66,81.41,81.44,106100.0,56.4312,56.4935,56.3205,56.3413,106100.0
2005-11-14 09:50:00,81.44,81.52,81.34,81.36,72600.0,56.3413,56.3966,56.2721,56.2859,72600.0
2005-11-14 09:55:00,81.36,81.46,81.23,81.34,134100.0,56.2859,56.3551,56.196,56.2721,134100.0
2005-11-14 10:00:00,81.38,81.38,81.03,81.17,93200.0,56.2998,56.2998,56.0576,56.1545,93200.0
2005-11-14 10:05:00,81.2,81.25,81.17,81.22,59100.0,56.1752,56.2098,56.1545,56.1891,59100.0
2005-11-14 10:10:00,81.22,81.45,81.22,81.45,51300.0,56.1891,56.3482,56.1891,56.3482,51300.0
2005-11-14 10:15:00,81.44,81.52,81.4,81.47,42600.0,56.3413,56.3966,56.3136,56.362,42600.0
2005-11-14 10:20:00,81.49,81.54,81.31,81.54,58200.0,56.3759,56.4105,56.2513,56.4105,58200.0
2005-11-14 10:25:00,81.54,81.9,81.54,81.63,177000.0,56.4105,56.6595,56.4105,56.4727,177000.0
2005-11-14 10:30:00,81.63,81.95,81.61,81.92,126800.0,56.4727,56.6941,56.4589,56.6733,126800.0
2005-11-14 10:35:00,81.92,81.92,81.7,81.7,67300.0,56.6733,56.6733,56.5211,56.5211,67300.0
2005-11-14 10:40:00,81.69,81.79,81.51,81.51,99700.0,56.5142,56.5834,56.3897,56.3897,99700.0
2005-11-14 10:45:00,81.53,81.6,81.41,81.43,60900.0,56.4035,56.452,56.3205,56.3344,60900.0
2005-11-14 10:50:00,81.45,81.53,81.44,81.51,94100.0,56.3482,56.4035,56.3413,56.3897,94100.0
2005-11-14 10:55:00,81.5,81.68,81.39,81.42,43300.0,56.3828,56.5073,56.3067,56.3274,43300.0
2005-11-14 11:00:00,81.43,81.5,81.39,81.41,33200.0,56.3344,56.3828,56.3067,56.3205,33200.0
2005-11-14 11:05:00,81.42,81.69,81.34,81.57,70400.0,56.3274,56.5142,56.2721,56.4312,70400.0
2005-11-14 11:10:00,81.56,81.75,81.56,81.75,61900.0,56.4243,56.5557,56.4243,56.5557,61900.0
2005-11-14 11:15:00,81.74,81.95,81.73,81.89,74900.0,56.5488,56.6941,56.5419,56.6526,74900.0
2005-11-14 11:20:00,81.92,82.1,81.9,81.97,128600.0,56.6733,56.7979,56.6595,56.7079,128600.0
2005-11-14 11:25:00,81.95,81.97,81.83,81.87,94500.0,56.6941,56.7079,56.6111,56.6388,94500.0
2005-11-14 11:30:00,81.87,81.9,81.51,81.58,103300.0,56.6388,56.6595,56.3897,56.4381,103300.0
2005-11-14 11:35:00,81.6,81.7,81.56,81.69,50800.0,56.452,56.5211,56.4243,56.5142,50800.0
2005-11-14 11:40:00,81.68,81.77,81.65,81.76,56200.0,56.5073,56.5696,56.4866,56.5627,56200.0
2005-11-14 11:45:00,81.75,81.76,81.5,81.55,81000.0,56.5557,56.5627,56.3828,56.4174,81000.0
2005-11-14 11:50:00,81.55,81.68,81.52,81.65,90500.0,56.4174,56.5073,56.3966,56.4866,90500.0
2005-11-14 11:55:00,81.67,81.73,81.54,81.73,101100.0,56.5004,56.5419,56.4105,56.5419,101100.0
2005-11-14 12:00:00,81.73,81.91,81.72,81.82,111700.0,56.5419,56.6664,56.535,56.6042,111700.0
2005-11-14 12:05:00,81.8,81.82,81.63,81.64,98500.0,56.5903,56.6042,56.4727,56.4796,98500.0
2005-11-14 12:10:00,81.65,81.78,81.63,81.77,40000.0,56.4866,56.5765,56.4727,56.5696,40000.0
2005-11-14 12:15:00,81.78,81.9,81.73,81.75,88500.0,56.5765,56.6595,56.5419,56.5557,88500.0
2005-11-14 12:20:00,81.77,81.93,81.77,81.91,62200.0,56.5696,56.6803,56.5696,56.6664,62200.0
2005-11-14 12:25:00,81.92,81.92,81.8,81.81,57600.0,56.6733,56.6733,56.5903,56.5972,57600.0
2005-11-14 12:30:00,81.83,81.87,81.8,81.8,61100.0,56.6111,56.6388,56.5903,56.5903,61100.0
2005-11-14 12:35:00,81.79,81.86,81.69,81.85,30900.0,56.5834,56.6318,56.5142,56.6249,30900.0
2005-11-14 12:40:00,81.87,81.87,81.63,81.65,56500.0,56.6388,56.6388,56.4727,56.4866,56500.0
2005-11-14 12:45:00,81.65,81.68,81.54,81.67,60900.0,56.4866,56.5073,56.4105,56.5004,60900.0
2005-11-14 12:50:00,81.66,81.82,81.65,81.75,115600.0,56.4935,56.6042,56.4866,56.5557,115600.0
2005-11-14 12:55:00,81.76,81.76,81.46,81.57,82200.0,56.5627,56.5627,56.3551,56.4312,82200.0
2005-11-14 13:00:00,81.57,81.66,81.48,81.65,83900.0,56.4312,56.4935,56.3689,56.4866,83900.0
2005-11-14 13:05:00,81.65,81.76,81.61,81.66,79900.0,56.4866,56.5627,56.4589,56.4935,79900.0
2005-11-14 13:10:00,81.69,81.77,81.67,81.72,18400.0,56.5142,56.5696,56.5004,56.535,18400.0
2005-11-14 13:15:00,81.71,81.82,81.7,81.8,26800.0,56.5281,56.6042,56.5211,56.5903,26800.0
2005-11-14 13:20:00,81.79,81.84,81.72,81.78,22500.0,56.5834,56.618,56.535,56.5765,22500.0
2005-11-14 13:25:00,81.78,81.79,81.73,81.79,16100.0,56.5765,56.5834,56.5419,56.5834,16100.0
2005-11-14 13:30:00,81.79,81.83,81.74,81.74,61600.0,56.5834,56.6111,56.5488,56.5488,61600.0
2005-11-14 13:35:00,81.73,81.76,81.68,81.69,16500.0,56.5419,56.5627,56.5073,56.5142,16500.0
2005-11-14 13:40:00,81.72,81.78,81.65,81.7,49300.0,56.535,56.5765,56.4866,56.5211,49300.0
2005-11-14 13:45:00,81.7,81.7,81.62,81.69,113000.0,56.5211,56.5211,56.4658,56.5142,113000.0
2005-11-14 13:50:00,81.67,81.72,81.65,81.71,71900.0,56.5004,56.535,56.4866,56.5281,71900.0
2005-11-14 13:55:00,81.7,81.88,81.7,81.86,20100.0,56.5211,56.6457,56.5211,56.6318,20100.0
2005-11-14 14:00:00,81.87,81.89,81.77,81.86,37600.0,56.6388,56.6526,56.5696,56.6318,37600.0
2005-11-14 14:05:00,81.87,81.96,81.86,81.93,33100.0,56.6388,56.701,56.6318,56.6803,33100.0
2005-11-14 14:10:00,81.96,82.0,81.86,81.89,60600.0,56.701,56.7287,56.6318,56.6526,60600.0
2005-11-14 14:15:00,81.89,81.94,81.8,81.9,52800.0,56.6526,56.6872,56.5903,56.6595,52800.0
2005-11-14 14:20:00,81.89,81.92,81.86,81.86,28900.0,56.6526,56.6733,56.6318,56.6318,28900.0
2005-11-14 14:25:00,81.86,81.86,81.69,81.72,46600.0,56.6318,56.6318,56.5142,56.535,46600.0
2005-11-14 14:30:00,81.73,81.8,81.64,81.66,50200.0,56.5419,56.5903,56.4796,56.4935,50200.0
2005-11-14 14:35:00,81.66,81.71,81.6,81.6,80100.0,56.4935,56.5281,56.452,56.452,80100.0
2005-11-14 14:40:00,81.6,81.69,81.6,81.6,57500.0,56.452,56.5142,56.452,56.452,57500.0
2005-11-14 14:45:00,81.6,81.64,81.59,81.62,90700.0,56.452,56.4796,56.445,56.4658,90700.0
2005-11-14 14:50:00,81.62,81.69,81.61,81.69,51700.0,56.4658,56.5142,56.4589,56.5142,51700.0
2005-11-14 14:55:00,81.69,81.69,81.56,81.64,91200.0,56.5142,56.5142,56.4243,56.4796,91200.0
2005-11-14 15:00:00,81.66,81.66,81.6,81.63,33000.0,56.4935,56.4935,56.452,56.4727,33000.0
2005-11-14 15:05:00,81.63,81.68,81.58,81.62,114500.0,56.4727,56.5073,56.4381,56.4658,114500.0
2005-11-14 15:10:00,81.6,81.6,81.51,81.54,58100.0,56.452,56.452,56.3897,56.4105,58100.0
2005-11-14 15:15:00,81.55,81.66,81.55,81.63,84200.0,56.4174,56.4935,56.4174,56.4727,84200.0
2005-11-14 15:20:00,81.64,81.68,81.6,81.61,43700.0,56.4796,56.5073,56.452,56.4589,43700.0
2005-11-14 15:25:00,81.61,81.64,81.58,81.61,61100.0,56.4589,56.4796,56.4381,56.4589,61100.0
2005-11-14 15:30:00,81.61,81.68,81.59,81.66,56100.0,56.4589,56.5073,56.445,56.4935,56100.0
2005-11-14 15:35:00,81.67,81.74,81.6,81.65,80100.0,56.5004,56.5488,56.452,56.4866,80100.0
2005-11-14 15:40:00,81.64,81.65,81.6,81.6,131800.0,56.4796,56.4866,56.452,56.452,131800.0
2005-11-14 15:45:00,81.6,81.7,81.6,81.66,136600.0,56.452,56.5211,56.452,56.4935,136600.0
2005-11-14 15:50:00,81.65,81.65,81.5,81.5,97300.0,56.4866,56.4866,56.3828,56.3828,97300.0
2005-11-14 15:55:00,81.5,81.67,81.48,81.67,149800.0,56.3828,56.5004,56.3689,56.5004,149800.0
2005-11-15 09:30:00,81.8,82.83,81.71,82.1,545800.0,56.5903,57.3029,56.5281,56.7979,545800.0
2005-11-15 09:35:00,82.12,82.24,81.9,82.18,161400.0,56.8117,56.8947,56.6595,56.8532,161400.0
2005-11-15 09:40:00,82.18,82.4,82.14,82.39,216900.0,56.8532,57.0054,56.8255,56.9985,216900.0
2005-11-15 09:45:00,82.39,82.43,82.09,82.26,166400.0,56.9985,57.0262,56.791,56.9086,166400.0
2005-11-15 09:50:00,82.26,82.53,82.15,82.17,115600.0,56.9086,57.0954,56.8325,56.8463,115600.0
2005-11-15 09:55:00,82.2,82.35,82.15,82.3,74200.0,56.8671,56.9708,56.8325,56.9362,74200.0
2005-11-15 10:00:00,82.3,82.37,82.11,82.27,222100.0,56.9362,56.9847,56.8048,56.9155,222100.0
2005-11-15 10:05:00,82.21,82.27,82.19,82.2,72300.0,56.874,56.9155,56.8601,56.8671,72300.0
2005-11-15 10:10:00,82.2,82.21,81.74,81.91,205600.0,56.8671,56.874,56.5488,56.6664,205600.0
2005-11-15 10:15:00,81.91,82.11,81.9,82.0,62800.0,56.6664,56.8048,56.6595,56.7287,62800.0
2005-11-15 10:20:00,82.01,82.14,82.01,82.09,106000.0,56.7356,56.8255,56.7356,56.791,106000.0
2005-11-15 10:25:00,82.08,82.12,82.0,82.02,70200.0,56.784,56.8117,56.7287,56.7425,70200.0
2005-11-15 10:30:00,82.02,82.06,81.89,81.95,186000.0,56.7425,56.7702,56.6526,56.6941,186000.0
2005-11-15 10:35:00,81.95,82.0,81.87,81.9,97900.0,56.6941,56.7287,56.6388,56.6595,97900.0
2005-11-15 10:40:00,81.9,82.06,81.85,82.02,53300.0,56.6595,56.7702,56.6249,56.7425,53300.0
2005-11-15 10:45:00,82.0,82.07,81.95,82.03,65600.0,56.7287,56.7771,56.6941,56.7494,65600.0
2005-11-15 10:50:00,82.04,82.14,81.87,82.1,94700.0,56.7564,56.8255,56.6388,56.7979,94700.0
2005-11-15 10:55:00,82.09,82.1,81.98,82.02,70900.0,56.791,56.7979,56.7149,56.7425,70900.0
2005-11-15 11:00:00,82.01,82.02,81.92,81.97,52400.0,56.7356,56.7425,56.6733,56.7079,52400.0
2005-11-15 11:05:00,81.97,81.97,81.78,81.82,58600.0,56.7079,56.7079,56.5765,56.6042,58600.0
2005-11-15 11:10:00,81.82,81.94,81.82,81.94,39200.0,56.6042,56.6872,56.6042,56.6872,39200.0
2005-11-15 11:15:00,81.97,82.04,81.96,82.0,48000.0,56.7079,56.7564,56.701,56.7287,48000.0
2005-11-15 11:20:00,82.01,82.08,82.0,82.02,76000.0,56.7356,56.784,56.7287,56.7425,76000.0
2005-11-15 11:25:00,82.02,82.19,82.02,82.12,55900.0,56.7425,56.8601,56.7425,56.8117,55900.0
2005-11-15 11:30:00,82.12,82.14,82.0,82.07,35100.0,56.8117,56.8255,56.7287,56.7771,35100.0
2005-11-15 11:35:00,82.07,82.14,82.03,82.05,25500.0,56.7771,56.8255,56.7494,56.7633,25500.0
2005-11-15 11:40:00,82.05,82.14,81.99,82.08,87900.0,56.7633,56.8255,56.7218,56.784,87900.0
2005-11-15 11:45:00,82.07,82.14,82.02,82.12,25200.0,56.7771,56.8255,56.7425,56.8117,25200.0
2005-11-15 11:50:00,82.14,82.14,82.01,82.09,55000.0,56.8255,56.8255,56.7356,56.791,55000.0
2005-11-15 11:55:00,82.08,82.13,82.05,82.1,58600.0,56.784,56.8186,56.7633,56.7979,58600.0
2005-11-15 12:00:00,82.1,82.2,82.1,82.12,69600.0,56.7979,56.8671,56.7979,56.8117,69600.0
2005-11-15 12:05:00,82.13,82.15,82.01,82.01,124700.0,56.8186,56.8325,56.7356,56.7356,124700.0
2005-11-15 12:10:00,82.01,82.15,81.98,82.15,52900.0,56.7356,56.8325,56.7149,56.8325,52900.0
2005-11-15 12:15:00,82.14,82.27,82.09,82.23,59300.0,56.8255,56.9155,56.791,56.8878,59300.0
2005-11-15 12:20:00,82.24,82.24,82.14,82.2,63700.0,56.8947,56.8947,56.8255,56.8671,63700.0
2005-11-15 12:25:00,82.19,82.21,82.15,82.18,48300.0,56.8601,56.874,56.8325,56.8532,48300.0
2005-11-15 12:30:00,82.19,82.2,82.05,82.05,54600.0,56.8601,56.8671,56.7633,56.7633,54600.0
2005-11-15 12:35:00,82.05,82.15,82.05,82.06,31900.0,56.7633,56.8325,56.7633,56.7702,31900.0
2005-11-15 12:40:00,82.05,82.07,82.0,82.0,47600.0,56.7633,56.7771,56.7287,56.7287,47600.0
2005-11-15 12:45:00,82.01,82.09,81.97,82.03,34300.0,56.7356,56.791,56.7079,56.7494,34300.0
2005-11-15 12:50:00,82.03,82.06,81.99,82.0,29400.0,56.7494,56.7702,56.7218,56.7287,29400.0
2005-11-15 12:55:00,82.01,82.01,81.91,81.91,82000.0,56.7356,56.7356,56.6664,56.6664,82000.0
2005-11-15 13:00:00,81.93,82.01,81.9,81.93,47100.0,56.6803,56.7356,56.6595,56.6803,47100.0
2005-11-15 13:05:00,81.94,81.96,81.92,81.95,19200.0,56.6872,56.701,56.6733,56.6941,19200.0
2005-11-15 13:10:00,81.97,82.04,81.96,82.04,27100.0,56.7079,56.7564,56.701,56.7564,27100.0
2005-11-15 13:15:00,82.05,82.2,82.05,82.16,30200.0,56.7633,56.8671,56.7633,56.8394,30200.0
2005-11-15 13:20:00,82.16,82.16,82.05,82.09,22100.0,56.8394,56.8394,56.7633,56.791,22100.0
2005-11-15 13:25:00,82.06,82.1,81.98,82.01,34200.0,56.7702,56.7979,56.7149,56.7356,34200.0
2005-11-15 13:30:00,82.03,82.09,82.0,82.0,91600.0,56.7494,56.791,56.7287,56.7287,91600.0
2005-11-15 13:35:00,82.0,82.07,81.98,82.01,20200.0,56.7287,56.7771,56.7149,56.7356,20200.0
2005-11-15 13:40:00,82.0,82.01,81.9,81.92,113100.0,56.7287,56.7356,56.6595,56.6733,113100.0
2005-11-15 13:45:00,81.95,81.98,81.85,81.85,35700.0,56.6941,56.7149,56.6249,56.6249,35700.0
2005-11-15 13:50:00,81.85,81.95,81.84,81.91,21700.0,56.6249,56.6941,56.618,56.6664,21700.0
2005-11-15 13:55:00,81.9,82.0,81.85,81.95,78800.0,56.6595,56.7287,56.6249,56.6941,78800.0
2005-11-15 14:00:00,81.95,82.04,81.84,81.96,104100.0,56.6941,56.7564,56.618,56.701,104100.0
2005-11-15 14:05:00,81.97,81.99,81.84,81.86,60100.0,56.7079,56.7218,56.618,56.6318,60100.0
2005-11-15 14:10:00,81.86,82.0,81.84,81.89,183900.0,56.6318,56.7287,56.618,56.6526,183900.0
2005-11-15 14:15:00,81.88,81.96,81.85,81.93,51900.0,56.6457,56.701,56.6249,56.6803,51900.0
2005-11-15 14:20:00,81.93,82.01,81.91,81.97,67300.0,56.6803,56.7356,56.6664,56.7079,67300.0
2005-11-15 14:25:00,81.98,82.01,81.92,81.96,23600.0,56.7149,56.7356,56.6733,56.701,23600.0
2005-11-15 14:30:00,81.97,81.99,81.92,81.99,26100.0,56.7079,56.7218,56.6733,56.7218,26100.0
2005-11-15 14:35:00,81.97,82.02,81.97,82.01,28900.0,56.7079,56.7425,56.7079,56.7356,28900.0
2005-11-15 14:40:00,82.0,82.04,81.89,81.91,48200.0,56.7287,56.7564,56.6526,56.6664,48200.0
2005-11-15 14:45:00,81.91,82.05,81.91,81.95,39600.0,56.6664,56.7633,56.6664,56.6941,39600.0
2005-11-15 14:50:00,81.94,81.95,81.62,81.62,137800.0,56.6872,56.6941,56.4658,56.4658,137800.0
2005-11-15 14:55:00,81.64,81.64,81.45,81.48,101600.0,56.4796,56.4796,56.3482,56.3689,101600.0
2005-11-15 15:00:00,81.47,81.62,81.43,81.58,123400.0,56.362,56.4658,56.3344,56.4381,123400.0
2005-11-15 15:05:00,81.56,81.58,81.49,81.52,90900.0,56.4243,56.4381,56.3759,56.3966,90900.0
2005-11-15 15:10:00,81.53,81.59,81.52,81.54,30500.0,56.4035,56.445,56.3966,56.4105,30500.0
2005-11-15 15:15:00,81.54,81.7,81.49,81.5,69900.0,56.4105,56.5211,56.3759,56.3828,69900.0
2005-11-15 15:20:00,81.51,81.58,81.45,81.51,114500.0,56.3897,56.4381,56.3482,56.3897,114500.0
2005-11-15 15:25:00,81.51,81.52,81.33,81.45,138200.0,56.3897,56.3966,56.2652,56.3482,138200.0
2005-11-15 15:30:00,81.45,81.55,81.37,81.5,137300.0,56.3482,56.4174,56.2928,56.3828,137300.0
2005-11-15 15:35:00,81.5,81.5,81.41,81.45,113500.0,56.3828,56.3828,56.3205,56.3482,113500.0
2005-11-15 15:40:00,81.45,81.46,81.31,81.4,87600.0,56.3482,56.3551,56.2513,56.3136,87600.0
2005-11-15 15:45:00,81.4,81.61,81.39,81.4,231100.0,56.3136,56.4589,56.3067,56.3136,231100.0
2005-11-15 15:50:00,81.4,81.49,81.35,81.38,132300.0,56.3136,56.3759,56.279,56.2998,132300.0
2005-11-15 15:55:00,81.38,81.64,81.38,81.64,198100.0,56.2998,56.4796,56.2998,56.4796,198100.0
2005-11-16 09:30:00,81.52,81.77,81.49,81.72,178400.0,56.3966,56.5696,56.3759,56.535,178400.0
2005-11-16 09:35:00,81.72,81.89,81.44,81.86,63100.0,56.535,56.6526,56.3413,56.6318,63100.0
2005-11-16 09:40:00,81.86,81.87,81.5,81.65,80400.0,56.6318,56.6388,56.3828,56.4866,80400.0
2005-11-16 09:45:00,81.65,81.65,81.26,81.5,222700.0,56.4866,56.4866,56.2167,56.3828,222700.0
2005-11-16 09:50:00,81.46,81.61,81.28,81.3,123000.0,56.3551,56.4589,56.2306,56.2444,123000.0
2005-11-16 09:55:00,81.29,81.38,81.11,81.27,132100.0,56.2375,56.2998,56.113,56.2237,132100.0
2005-11-16 10:00:00,81.28,81.46,81.27,81.37,85900.0,56.2306,56.3551,56.2237,56.2928,85900.0
2005-11-16 10:05:00,81.38,81.4,81.31,81.32,45200.0,56.2998,56.3136,56.2513,56.2583,45200.0
2005-11-16 10:10:00,81.31,81.32,81.13,81.29,70800.0,56.2513,56.2583,56.1268,56.2375,70800.0
2005-11-16 10:15:00,81.28,81.28,81.11,81.14,120000.0,56.2306,56.2306,56.113,56.1337,120000.0
2005-11-16 10:20:00,81.14,81.3,81.14,81.29,58600.0,56.1337,56.2444,56.1337,56.2375,58600.0
2005-11-16 10:25:00,81.31,81.34,81.26,81.27,47700.0,56.2513,56.2721,56.2167,56.2237,47700.0
2005-11-16 10:30:00,81.27,81.44,81.22,81.39,81300.0,56.2237,56.3413,56.1891,56.3067,81300.0
2005-11-16 10:35:00,81.37,81.4,81.18,81.19,73400.0,56.2928,56.3136,56.1614,56.1683,73400.0
2005-11-16 10:40:00,81.19,81.22,81.06,81.06,49900.0,56.1683,56.1891,56.0784,56.0784,49900.0
2005-11-16 10:45:00,81.06,81.2,81.05,81.18,59500.0,56.0784,56.1752,56.0715,56.1614,59500.0
2005-11-16 10:50:00,81.17,81.19,81.06,81.08,46500.0,56.1545,56.1683,56.0784,56.0922,46500.0
2005-11-16 10:55:00,81.07,81.11,81.07,81.09,53600.0,56.0853,56.113,56.0853,56.0991,53600.0
2005-11-16 11:00:00,81.09,81.1,80.85,80.88,149200.0,56.0991,56.1061,55.9331,55.9539,149200.0
2005-11-16 11:05:00,80.88,80.91,80.62,80.72,145500.0,55.9539,55.9746,55.774,55.8432,145500.0
2005-11-16 11:10:00,80.71,80.84,80.67,80.82,48100.0,55.8363,55.9262,55.8086,55.9124,48100.0
2005-11-16 11:15:00,80.82,80.86,80.81,80.84,59900.0,55.9124,55.94,55.9054,55.9262,59900.0
2005-11-16 11:20:00,80.83,80.85,80.77,80.79,40800.0,55.9193,55.9331,55.8778,55.8916,40800.0
2005-11-16 11:25:00,80.78,80.9,80.76,80.87,45500.0,55.8847,55.9677,55.8708,55.9469,45500.0
2005-11-16 11:30:00,80.87,80.9,80.85,80.88,45800.0,55.9469,55.9677,55.9331,55.9539,45800.0
2005-11-16 11:35:00,80.88,80.96,80.87,80.94,43500.0,55.9539,56.0092,55.9469,55.9954,43500.0
2005-11-16 11:40:00,80.94,81.01,80.89,80.99,66400.0,55.9954,56.0438,55.9608,56.03,66400.0
2005-11-16 11:45:00,80.99,81.04,80.96,81.03,140700.0,56.03,56.0645,56.0092,56.0576,140700.0
2005-11-16 11:50:00,81.02,81.22,81.02,81.1,100600.0,56.0507,56.1891,56.0507,56.1061,100600.0
2005-11-16 11:55:00,81.1,81.17,81.06,81.09,47400.0,56.1061,56.1545,56.0784,56.0991,47400.0
2005-11-16 12:00:00,81.09,81.13,81.05,81.12,38500.0,56.0991,56.1268,56.0715,56.1199,38500.0
2005-11-16 12:05:00,81.12,81.13,81.03,81.06,62700.0,56.1199,56.1268,56.0576,56.0784,62700.0
2005-11-16 12:10:00,81.06,81.13,81.01,81.11,58000.0,56.0784,56.1268,56.0438,56.113,58000.0
2005-11-16 12:15:00,81.11,81.14,81.09,81.11,51200.0,56.113,56.1337,56.0991,56.113,51200.0
2005-11-16 12:20:00,81.11,81.12,81.07,81.11,33800.0,56.113,56.1199,56.0853,56.113,33800.0
2005-11-16 12:25:00,81.11,81.11,81.07,81.11,22200.0,56.113,56.113,56.0853,56.113,22200.0
2005-11-16 12:30:00,81.11,81.11,80.97,80.97,57200.0,56.113,56.113,56.0161,56.0161,57200.0
2005-11-16 12:35:00,80.96,81.03,80.87,80.98,52900.0,56.0092,56.0576,55.9469,56.023,52900.0
2005-11-16 12:40:00,80.98,81.1,80.98,80.99,57100.0,56.023,56.1061,56.023,56.03,57100.0
2005-11-16 12:45:00,81.0,81.0,80.85,80.87,73100.0,56.0369,56.0369,55.9331,55.9469,73100.0
2005-11-16 12:50:00,80.88,80.94,80.88,80.9,52700.0,55.9539,55.9954,55.9539,55.9677,52700.0
2005-11-16 12:55:00,80.9,80.9,80.82,80.85,43400.0,55.9677,55.9677,55.9124,55.9331,43400.0
2005-11-16 13:00:00,80.84,80.87,80.77,80.78,54800.0,55.9262,55.9469,55.8778,55.8847,54800.0
2005-11-16 13:05:00,80.78,80.8,80.7,80.75,75400.0,55.8847,55.8985,55.8293,55.8639,75400.0
2005-11-16 13:10:00,80.75,80.78,80.67,80.78,29300.0,55.8639,55.8847,55.8086,55.8847,29300.0
2005-11-16 13:15:00,80.76,80.84,80.76,80.84,13900.0,55.8708,55.9262,55.8708,55.9262,13900.0
2005-11-16 13:20:00,80.82,80.93,80.82,80.9,36600.0,55.9124,55.9884,55.9124,55.9677,36600.0
2005-11-16 13:25:00,80.89,81.0,80.88,80.98,52800.0,55.9608,56.0369,55.9539,56.023,52800.0
2005-11-16 13:30:00,80.97,81.01,80.93,80.96,63900.0,56.0161,56.0438,55.9884,56.0092,63900.0
2005-11-16 13:35:00,80.95,81.0,80.89,80.99,29100.0,56.0023,56.0369,55.9608,56.03,29100.0
2005-11-16 13:40:00,80.99,81.0,80.91,80.91,31000.0,56.03,56.0369,55.9746,55.9746,31000.0
2005-11-16 13:45:00,80.93,81.01,80.85,80.85,35700.0,55.9884,56.0438,55.9331,55.9331,35700.0
2005-11-16 13:50:00,80.87,81.02,80.87,80.94,33900.0,55.9469,56.0507,55.9469,55.9954,33900.0
2005-11-16 13:55:00,80.95,80.99,80.75,80.78,52700.0,56.0023,56.03,55.8639,55.8847,52700.0
2005-11-16 14:00:00,80.77,80.82,80.7,80.75,42400.0,55.8778,55.9124,55.8293,55.8639,42400.0
2005-11-16 14:05:00,80.75,80.82,80.72,80.81,41200.0,55.8639,55.9124,55.8432,55.9054,41200.0
2005-11-16 14:10:00,80.8,80.89,80.8,80.83,40800.0,55.8985,55.9608,55.8985,55.9193,40800.0
2005-11-16 14:15:00,80.83,80.88,80.83,80.87,33600.0,55.9193,55.9539,55.9193,55.9469,33600.0
2005-11-16 14:20:00,80.87,81.02,80.87,80.92,56600.0,55.9469,56.0507,55.9469,55.9815,56600.0
2005-11-16 14:25:00,80.92,80.99,80.84,80.98,48100.0,55.9815,56.03,55.9262,56.023,48100.0
2005-11-16 14:30:00,80.98,81.0,80.88,80.89,37600.0,56.023,56.0369,55.9539,55.9608,37600.0
2005-11-16 14:35:00,80.89,81.1,80.88,81.03,83400.0,55.9608,56.1061,55.9539,56.0576,83400.0
2005-11-16 14:40:00,81.03,81.08,80.87,80.89,73700.0,56.0576,56.0922,55.9469,55.9608,73700.0
2005-11-16 14:45:00,80.88,80.98,80.84,80.96,42100.0,55.9539,56.023,55.9262,56.0092,42100.0
2005-11-16 14:50:00,80.95,80.98,80.76,80.79,30900.0,56.0023,56.023,55.8708,55.8916,30900.0
2005-11-16 14:55:00,80.8,80.96,80.77,80.95,81700.0,55.8985,56.0092,55.8778,56.0023,81700.0
2005-11-16 15:00:00,80.96,81.06,80.9,80.91,45500.0,56.0092,56.0784,55.9677,55.9746,45500.0
2005-11-16 15:05:00,80.9,81.03,80.83,81.0,62400.0,55.9677,56.0576,55.9193,56.0369,62400.0
2005-11-16 15:10:00,81.01,81.02,80.98,81.0,44900.0,56.0438,56.0507,56.023,56.0369,44900.0
2005-11-16 15:15:00,80.99,81.16,80.97,81.12,78400.0,56.03,56.1476,56.0161,56.1199,78400.0
2005-11-16 15:20:00,81.13,81.19,81.0,81.1,57700.0,56.1268,56.1683,56.0369,56.1061,57700.0
2005-11-16 15:25:00,81.09,81.1,81.05,81.09,19800.0,56.0991,56.1061,56.0715,56.0991,19800.0
2005-11-16 15:30:00,81.09,81.14,81.03,81.1,129200.0,56.0991,56.1337,56.0576,56.1061,129200.0
2005-11-16 15:35:00,81.1,81.12,81.05,81.06,62000.0,56.1061,56.1199,56.0715,56.0784,62000.0
2005-11-16 15:40:00,81.06,81.2,81.05,81.13,126400.0,56.0784,56.1752,56.0715,56.1268,126400.0
2005-11-16 15:45:00,81.13,81.17,81.1,81.16,135100.0,56.1268,56.1545,56.1061,56.1476,135100.0
2005-11-16 15:50:00,81.16,81.2,81.11,81.2,96600.0,56.1476,56.1752,56.113,56.1752,96600.0
2005-11-16 15:55:00,81.2,81.42,81.2,81.42,223800.0,56.1752,56.3274,56.1752,56.3274,223800.0
2005-11-17 09:30:00,81.56,81.69,81.16,81.18,233900.0,56.4243,56.5142,56.1476,56.1614,233900.0
2005-11-17 09:35:00,81.19,81.2,80.99,81.12,147800.0,56.1683,56.1752,56.03,56.1199,147800.0
2005-11-17 09:40:00,81.11,81.3,81.02,81.1,97700.0,56.113,56.2444,56.0507,56.1061,97700.0
2005-11-17 09:45:00,81.08,81.26,81.07,81.19,162700.0,56.0922,56.2167,56.0853,56.1683,162700.0
2005-11-17 09:50:00,81.17,81.43,81.17,81.39,72100.0,56.1545,56.3344,56.1545,56.3067,72100.0
2005-11-17 09:55:00,81.41,81.49,81.35,81.45,50800.0,56.3205,56.3759,56.279,56.3482,50800.0
2005-11-17 10:00:00,81.46,81.55,81.36,81.37,62400.0,56.3551,56.4174,56.2859,56.2928,62400.0
2005-11-17 10:05:00,81.37,81.59,81.37,81.48,63400.0,56.2928,56.445,56.2928,56.3689,63400.0
2005-11-17 10:10:00,81.48,81.72,81.47,81.67,68900.0,56.3689,56.535,56.362,56.5004,68900.0
2005-11-17 10:15:00,81.66,81.7,81.5,81.68,82500.0,56.4935,56.5211,56.3828,56.5073,82500.0
2005-11-17 10:20:00,81.68,81.73,81.59,81.65,94100.0,56.5073,56.5419,56.445,56.4866,94100.0
2005-11-17 10:25:00,81.65,81.65,81.49,81.6,49900.0,56.4866,56.4866,56.3759,56.452,49900.0
2005-11-17 10:30:00,81.58,81.66,81.57,81.62,37200.0,56.4381,56.4935,56.4312,56.4658,37200.0
2005-11-17 10:35:00,81.62,81.9,81.62,81.73,87400.0,56.4658,56.6595,56.4658,56.5419,87400.0
2005-11-17 10:40:00,81.72,81.93,81.71,81.93,40200.0,56.535,56.6803,56.5281,56.6803,40200.0
2005-11-17 10:45:00,81.93,81.97,81.85,81.87,43600.0,56.6803,56.7079,56.6249,56.6388,43600.0
2005-11-17 10:50:00,81.86,81.92,81.84,81.88,55900.0,56.6318,56.6733,56.618,56.6457,55900.0
2005-11-17 10:55:00,81.89,81.89,81.84,81.86,28000.0,56.6526,56.6526,56.618,56.6318,28000.0
2005-11-17 11:00:00,81.86,81.9,81.68,81.9,43200.0,56.6318,56.6595,56.5073,56.6595,43200.0
2005-11-17 11:05:00,81.88,82.03,81.88,81.98,93600.0,56.6457,56.7494,56.6457,56.7149,93600.0
2005-11-17 11:10:00,81.98,82.2,81.97,82.12,58000.0,56.7149,56.8671,56.7079,56.8117,58000.0
2005-11-17 11:15:00,82.13,82.16,82.09,82.1,30600.0,56.8186,56.8394,56.791,56.7979,30600.0
2005-11-17 11:20:00,82.09,82.15,82.06,82.13,52200.0,56.791,56.8325,56.7702,56.8186,52200.0
2005-11-17 11:25:00,82.12,82.17,82.09,82.14,42100.0,56.8117,56.8463,56.791,56.8255,42100.0
2005-11-17 11:30:00,82.12,82.12,81.99,82.01,93500.0,56.8117,56.8117,56.7218,56.7356,93500.0
2005-11-17 11:35:00,82.0,82.2,81.99,82.17,59900.0,56.7287,56.8671,56.7218,56.8463,59900.0
2005-11-17 11:40:00,82.16,82.22,82.12,82.13,22900.0,56.8394,56.8809,56.8117,56.8186,22900.0
2005-11-17 11:45:00,82.13,82.14,82.0,82.05,39600.0,56.8186,56.8255,56.7287,56.7633,39600.0
2005-11-17 11:50:00,82.06,82.15,82.02,82.15,15600.0,56.7702,56.8325,56.7425,56.8325,15600.0
2005-11-17 11:55:00,82.14,82.21,82.09,82.1,58200.0,56.8255,56.874,56.791,56.7979,58200.0
2005-11-17 12:00:00,82.09,82.19,82.0,82.0,50300.0,56.791,56.8601,56.7287,56.7287,50300.0
2005-11-17 12:05:00,82.0,82.23,81.96,82.16,64200.0,56.7287,56.8878,56.701,56.8394,64200.0
2005-11-17 12:10:00,82.17,82.26,82.16,82.23,64400.0,56.8463,56.9086,56.8394,56.8878,64400.0
2005-11-17 12:15:00,82.23,82.24,82.19,82.2,41100.0,56.8878,56.8947,56.8601,56.8671,41100.0
2005-11-17 12:20:00,82.2,82.27,82.1,82.27,59800.0,56.8671,56.9155,56.7979,56.9155,59800.0
2005-11-17 12:25:00,82.27,82.31,82.25,82.26,70900.0,56.9155,56.9432,56.9016,56.9086,70900.0
2005-11-17 12:30:00,82.26,82.38,82.21,82.34,74600.0,56.9086,56.9916,56.874,56.9639,74600.0
2005-11-17 12:35:00,82.35,82.36,82.22,82.26,37600.0,56.9708,56.9777,56.8809,56.9086,37600.0
2005-11-17 12:40:00,82.25,82.27,82.19,82.19,27100.0,56.9016,56.9155,56.8601,56.8601,27100.0
2005-11-17 12:45:00,82.19,82.33,82.19,82.33,17600.0,56.8601,56.957,56.8601,56.957,17600.0
2005-11-17 12:50:00,82.33,82.42,82.3,82.41,56300.0,56.957,57.0193,56.9362,57.0123,56300.0
2005-11-17 12:55:00,82.42,82.48,82.4,82.4,38000.0,57.0193,57.0608,57.0054,57.0054,38000.0
2005-11-17 13:00:00,82.4,82.43,82.19,82.22,73800.0,57.0054,57.0262,56.8601,56.8809,73800.0
2005-11-17 13:05:00,82.22,82.28,82.22,82.27,35200.0,56.8809,56.9224,56.8809,56.9155,35200.0
2005-11-17 13:10:00,82.28,82.32,82.12,82.14,95200.0,56.9224,56.9501,56.8117,56.8255,95200.0
2005-11-17 13:15:00,82.15,82.15,81.97,82.1,92600.0,56.8325,56.8325,56.7079,56.7979,92600.0
2005-11-17 13:20:00,82.09,82.09,81.93,82.0,61000.0,56.791,56.791,56.6803,56.7287,61000.0
2005-11-17 13:25:00,82.0,82.02,81.95,82.02,27700.0,56.7287,56.7425,56.6941,56.7425,27700.0
2005-11-17 13:30:00,82.02,82.16,82.01,82.14,57400.0,56.7425,56.8394,56.7356,56.8255,57400.0
2005-11-17 13:35:00,82.14,82.19,82.07,82.19,91200.0,56.8255,56.8601,56.7771,56.8601,91200.0
2005-11-17 13:40:00,82.2,82.3,82.2,82.27,52100.0,56.8671,56.9362,56.8671,56.9155,52100.0
2005-11-17 13:45:00,82.29,82.31,82.15,82.18,47900.0,56.9293,56.9432,56.8325,56.8532,47900.0
2005-11-17 13:50:00,82.19,82.22,82.15,82.22,35300.0,56.8601,56.8809,56.8325,56.8809,35300.0
2005-11-17 13:55:00,82.24,82.46,82.24,82.38,76000.0,56.8947,57.0469,56.8947,56.9916,76000.0
2005-11-17 14:00:00,82.39,82.4,82.37,82.37,52300.0,56.9985,57.0054,56.9847,56.9847,52300.0
2005-11-17 14:05:00,82.37,82.38,82.27,82.37,34700.0,56.9847,56.9916,56.9155,56.9847,34700.0
2005-11-17 14:10:00,82.37,82.46,81.13,82.4,120800.0,56.9847,57.0469,56.1268,57.0054,120800.0
2005-11-17 14:15:00,82.4,82.45,82.39,82.39,94000.0,57.0054,57.04,56.9985,56.9985,94000.0
2005-11-17 14:20:00,82.39,82.49,82.19,82.24,139800.0,56.9985,57.0677,56.8601,56.8947,139800.0
2005-11-17 14:25:00,82.24,82.4,82.22,82.31,58400.0,56.8947,57.0054,56.8809,56.9432,58400.0
2005-11-17 14:30:00,82.29,82.34,82.19,82.31,78900.0,56.9293,56.9639,56.8601,56.9432,78900.0
2005-11-17 14:35:00,82.3,82.36,82.13,82.22,123800.0,56.9362,56.9777,56.8186,56.8809,123800.0
2005-11-17 14:40:00,82.24,82.24,82.06,82.15,85500.0,56.8947,56.8947,56.7702,56.8325,85500.0
2005-11-17 14:45:00,82.13,82.17,82.04,82.04,50700.0,56.8186,56.8463,56.7564,56.7564,50700.0
2005-11-17 14:50:00,82.03,82.05,81.95,81.98,57500.0,56.7494,56.7633,56.6941,56.7149,57500.0
2005-11-17 14:55:00,81.98,82.12,81.96,82.06,101400.0,56.7149,56.8117,56.701,56.7702,101400.0
2005-11-17 15:00:00,82.05,82.12,81.95,82.09,97800.0,56.7633,56.8117,56.6941,56.791,97800.0
2005-11-17 15:05:00,82.08,82.18,82.03,82.17,53800.0,56.784,56.8532,56.7494,56.8463,53800.0
2005-11-17 15:10:00,82.18,82.39,82.17,82.34,115600.0,56.8532,56.9985,56.8463,56.9639,115600.0
2005-11-17 15:15:00,82.32,82.51,82.29,82.45,146500.0,56.9501,57.0815,56.9293,57.04,146500.0
2005-11-17 15:20:00,82.45,82.59,82.4,82.55,154200.0,57.04,57.1369,57.0054,57.1092,154200.0
2005-11-17 15:25:00,82.54,82.7,82.48,82.66,167500.0,57.1023,57.213,57.0608,57.1853,167500.0
2005-11-17 15:30:00,82.66,82.73,82.59,82.66,105600.0,57.1853,57.2337,57.1369,57.1853,105600.0
2005-11-17 15:35:00,82.65,82.82,82.6,82.81,134600.0,57.1784,57.296,57.1438,57.2891,134600.0
2005-11-17 15:40:00,82.81,82.91,82.79,82.88,151600.0,57.2891,57.3582,57.2752,57.3375,151600.0
2005-11-17 15:45:00,82.88,82.97,82.82,82.93,259100.0,57.3375,57.3997,57.296,57.3721,259100.0
2005-11-17 15:50:00,82.92,82.96,82.86,82.95,217000.0,57.3652,57.3928,57.3236,57.3859,217000.0
2005-11-17 15:55:00,82.96,83.08,82.93,83.08,376200.0,57.3928,57.4758,57.3721,57.4758,376200.0
2005-11-18 09:30:00,83.99,84.13,83.54,83.68,2495900.0,58.1054,58.2023,57.7941,57.8909,2495900.0
2005-11-18 09:35:00,83.68,83.95,83.64,83.91,213200.0,57.8909,58.0777,57.8633,58.0501,213200.0
2005-11-18 09:40:00,83.92,84.35,83.92,84.03,320300.0,58.057,58.3545,58.057,58.1331,320300.0
2005-11-18 09:45:00,84.03,84.23,83.85,84.2,335400.0,58.1331,58.2714,58.0085,58.2507,335400.0
2005-11-18 09:50:00,84.23,84.24,84.06,84.16,230100.0,58.2714,58.2784,58.1538,58.223,230100.0
2005-11-18 09:55:00,84.15,84.16,84.02,84.05,143100.0,58.2161,58.223,58.1262,58.1469,143100.0
2005-11-18 10:00:00,84.04,84.05,83.94,83.96,154900.0,58.14,58.1469,58.0708,58.0846,154900.0
2005-11-18 10:05:00,83.95,84.04,83.88,83.89,198100.0,58.0777,58.14,58.0293,58.0362,198100.0
2005-11-18 10:10:00,83.88,83.98,83.67,83.67,243000.0,58.0293,58.0985,57.884,57.884,243000.0
2005-11-18 10:15:00,83.68,83.69,83.4,83.51,152400.0,57.8909,57.8979,57.6972,57.7733,152400.0
2005-11-18 10:20:00,83.51,83.54,83.11,83.3,200400.0,57.7733,57.7941,57.4966,57.628,200400.0
2005-11-18 10:25:00,83.3,83.3,83.1,83.2,165300.0,57.628,57.628,57.4897,57.5589,165300.0
2005-11-18 10:30:00,83.17,83.26,83.09,83.24,85200.0,57.5381,57.6004,57.4828,57.5865,85200.0
2005-11-18 10:35:00,83.23,83.24,83.01,83.13,123600.0,57.5796,57.5865,57.4274,57.5104,123600.0
2005-11-18 10:40:00,83.13,83.18,82.96,83.14,148900.0,57.5104,57.545,57.3928,57.5174,148900.0
2005-11-18 10:45:00,83.15,83.17,82.98,83.12,119900.0,57.5243,57.5381,57.4067,57.5035,119900.0
2005-11-18 10:50:00,83.15,83.22,83.09,83.12,60000.0,57.5243,57.5727,57.4828,57.5035,60000.0
2005-11-18 10:55:00,83.12,83.28,83.1,83.22,59600.0,57.5035,57.6142,57.4897,57.5727,59600.0
2005-11-18 11:00:00,83.2,83.21,83.02,83.06,70100.0,57.5589,57.5658,57.4343,57.462,70100.0
2005-11-18 11:05:00,83.06,83.29,83.06,83.26,50500.0,57.462,57.6211,57.462,57.6004,50500.0
2005-11-18 11:10:00,83.26,83.57,83.25,83.55,157100.0,57.6004,57.8148,57.5935,57.801,157100.0
2005-11-18 11:15:00,83.56,83.81,83.55,83.61,103200.0,57.8079,57.9809,57.801,57.8425,103200.0
2005-11-18 11:20:00,83.62,83.7,83.57,83.58,35500.0,57.8494,57.9048,57.8148,57.8218,35500.0
2005-11-18 11:25:00,83.59,83.6,83.19,83.26,85900.0,57.8287,57.8356,57.5519,57.6004,85900.0
2005-11-18 11:30:00,83.23,83.32,83.09,83.09,52400.0,57.5796,57.6419,57.4828,57.4828,52400.0
2005-11-18 11:35:00,83.09,83.18,82.98,83.05,74700.0,57.4828,57.545,57.4067,57.4551,74700.0
2005-11-18 11:40:00,83.05,83.36,83.05,83.31,39700.0,57.4551,57.6696,57.4551,57.635,39700.0
2005-11-18 11:45:00,83.3,83.37,83.18,83.37,64200.0,57.628,57.6765,57.545,57.6765,64200.0
2005-11-18 11:50:00,83.35,83.44,83.35,83.44,25000.0,57.6626,57.7249,57.6626,57.7249,25000.0
2005-11-18 11:55:00,83.43,83.49,83.41,83.48,42200.0,57.718,57.7595,57.7041,57.7526,42200.0
2005-11-18 12:00:00,83.49,83.55,83.43,83.53,50400.0,57.7595,57.801,57.718,57.7872,50400.0
2005-11-18 12:05:00,83.55,83.56,83.5,83.52,29900.0,57.801,57.8079,57.7664,57.7802,29900.0
2005-11-18 12:10:00,83.53,83.59,83.52,83.58,40100.0,57.7872,57.8287,57.7802,57.8218,40100.0
2005-11-18 12:15:00,83.56,83.62,83.56,83.61,23800.0,57.8079,57.8494,57.8079,57.8425,23800.0
2005-11-18 12:20:00,83.61,83.62,83.53,83.53,69000.0,57.8425,57.8494,57.7872,57.7872,69000.0
2005-11-18 12:25:00,83.54,83.55,83.34,83.34,44300.0,57.7941,57.801,57.6557,57.6557,44300.0
2005-11-18 12:30:00,83.34,83.34,83.17,83.2,80300.0,57.6557,57.6557,57.5381,57.5589,80300.0
2005-11-18 12:35:00,83.17,83.22,83.03,83.16,56600.0,57.5381,57.5727,57.4413,57.5312,56600.0
2005-11-18 12:40:00,83.17,83.21,83.13,83.17,78400.0,57.5381,57.5658,57.5104,57.5381,78400.0
2005-11-18 12:45:00,83.16,83.22,83.16,83.22,31100.0,57.5312,57.5727,57.5312,57.5727,31100.0
2005-11-18 12:50:00,83.2,83.24,83.17,83.2,37300.0,57.5589,57.5865,57.5381,57.5589,37300.0
2005-11-18 12:55:00,83.18,83.23,83.17,83.21,15700.0,57.545,57.5796,57.5381,57.5658,15700.0
2005-11-18 13:00:00,83.23,83.25,83.21,83.21,20900.0,57.5796,57.5935,57.5658,57.5658,20900.0
2005-11-18 13:05:00,83.21,83.29,83.2,83.27,27000.0,57.5658,57.6211,57.5589,57.6073,27000.0
2005-11-18 13:10:00,83.27,83.29,83.21,83.26,13900.0,57.6073,57.6211,57.5658,57.6004,13900.0
2005-11-18 13:15:00,83.25,83.34,83.25,83.33,24500.0,57.5935,57.6557,57.5935,57.6488,24500.0
2005-11-18 13:20:00,83.35,83.36,83.21,83.22,29900.0,57.6626,57.6696,57.5658,57.5727,29900.0
2005-11-18 13:25:00,83.21,83.23,83.15,83.19,33400.0,57.5658,57.5796,57.5243,57.5519,33400.0
2005-11-18 13:30:00,83.17,83.18,83.11,83.11,27500.0,57.5381,57.545,57.4966,57.4966,27500.0
2005-11-18 13:35:00,83.11,83.19,83.09,83.13,99200.0,57.4966,57.5519,57.4828,57.5104,99200.0
2005-11-18 13:40:00,83.15,83.19,83.1,83.19,58400.0,57.5243,57.5519,57.4897,57.5519,58400.0
2005-11-18 13:45:00,83.19,83.19,83.11,83.12,39700.0,57.5519,57.5519,57.4966,57.5035,39700.0
2005-11-18 13:50:00,83.13,83.15,83.09,83.14,22900.0,57.5104,57.5243,57.4828,57.5174,22900.0
2005-11-18 13:55:00,83.15,83.2,83.13,83.16,49000.0,57.5243,57.5589,57.5104,57.5312,49000.0
2005-11-18 14:00:00,83.16,83.17,83.13,83.15,38200.0,57.5312,57.5381,57.5104,57.5243,38200.0
2005-11-18 14:05:00,83.15,83.29,83.13,83.24,48800.0,57.5243,57.6211,57.5104,57.5865,48800.0
2005-11-18 14:10:00,83.23,83.27,83.17,83.26,96100.0,57.5796,57.6073,57.5381,57.6004,96100.0
2005-11-18 14:15:00,83.26,83.35,83.25,83.31,35200.0,57.6004,57.6626,57.5935,57.635,35200.0
2005-11-18 14:20:00,83.31,83.31,83.25,83.26,23400.0,57.635,57.635,57.5935,57.6004,23400.0
2005-11-18 14:25:00,83.26,83.26,83.03,83.11,68000.0,57.6004,57.6004,57.4413,57.4966,68000.0
2005-11-18 14:30:00,83.12,83.16,83.11,83.16,39600.0,57.5035,57.5312,57.4966,57.5312,39600.0
2005-11-18 14:35:00,83.16,83.25,83.13,83.16,59200.0,57.5312,57.5935,57.5104,57.5312,59200.0
2005-11-18 14:40:00,83.17,83.2,83.13,83.17,44200.0,57.5381,57.5589,57.5104,57.5381,44200.0
2005-11-18 14:45:00,83.17,83.17,82.87,82.9,122800.0,57.5381,57.5381,57.3306,57.3513,122800.0
2005-11-18 14:50:00,82.91,82.97,82.78,82.79,105000.0,57.3582,57.3997,57.2683,57.2752,105000.0
2005-11-18 14:55:00,82.79,82.83,82.6,82.73,171800.0,57.2752,57.3029,57.1438,57.2337,171800.0
2005-11-18 15:00:00,82.73,82.75,82.66,82.7,48300.0,57.2337,57.2476,57.1853,57.213,48300.0
2005-11-18 15:05:00,82.71,82.82,82.7,82.82,54300.0,57.2199,57.296,57.213,57.296,54300.0
2005-11-18 15:10:00,82.82,82.9,82.81,82.88,77600.0,57.296,57.3513,57.2891,57.3375,77600.0
2005-11-18 15:15:00,82.89,82.97,82.87,82.92,96600.0,57.3444,57.3997,57.3306,57.3652,96600.0
2005-11-18 15:20:00,82.92,82.92,82.9,82.91,94000.0,57.3652,57.3652,57.3513,57.3582,94000.0
2005-11-18 15:25:00,82.92,82.92,82.81,82.91,121300.0,57.3652,57.3652,57.2891,57.3582,121300.0
2005-11-18 15:30:00,82.91,82.95,82.89,82.93,97300.0,57.3582,57.3859,57.3444,57.3721,97300.0
2005-11-18 15:35:00,82.93,82.98,82.93,82.97,101900.0,57.3721,57.4067,57.3721,57.3997,101900.0
2005-11-18 15:40:00,82.98,83.26,82.95,83.26,244700.0,57.4067,57.6004,57.3859,57.6004,244700.0
2005-11-18 15:45:00,83.26,83.26,83.14,83.15,290300.0,57.6004,57.6004,57.5174,57.5243,290300.0
2005-11-18 15:50:00,83.17,83.32,83.16,83.23,207900.0,57.5381,57.6419,57.5312,57.5796,207900.0
2005-11-18 15:55:00,83.24,83.32,83.15,83.2,226000.0,57.5865,57.6419,57.5243,57.5589,226000.0
2005-11-21 09:30:00,83.28,83.48,82.91,83.28,251200.0,57.6142,57.7526,57.3582,57.6142,251200.0
2005-11-21 09:35:00,83.28,83.3,83.03,83.04,109700.0,57.6142,57.628,57.4413,57.4482,109700.0
2005-11-21 09:40:00,83.03,83.05,82.75,82.8,133400.0,57.4413,57.4551,57.2476,57.2821,133400.0
2005-11-21 09:45:00,82.8,82.82,82.64,82.68,153300.0,57.2821,57.296,57.1715,57.1991,153300.0
2005-11-21 09:50:00,82.67,82.79,82.67,82.75,99600.0,57.1922,57.2752,57.1922,57.2476,99600.0
2005-11-21 09:55:00,82.78,82.82,82.74,82.76,105800.0,57.2683,57.296,57.2406,57.2545,105800.0
2005-11-21 10:00:00,82.76,83.01,82.76,83.01,60400.0,57.2545,57.4274,57.2545,57.4274,60400.0
2005-11-21 10:05:00,83.0,83.08,82.97,83.04,85500.0,57.4205,57.4758,57.3997,57.4482,85500.0
2005-11-21 10:10:00,83.04,83.48,83.0,83.43,108600.0,57.4482,57.7526,57.4205,57.718,108600.0
2005-11-21 10:15:00,83.42,83.61,83.42,83.5,91800.0,57.7111,57.8425,57.7111,57.7664,91800.0
2005-11-21 10:20:00,83.49,83.67,83.43,83.56,87600.0,57.7595,57.884,57.718,57.8079,87600.0
2005-11-21 10:25:00,83.57,83.57,83.42,83.45,54000.0,57.8148,57.8148,57.7111,57.7318,54000.0
2005-11-21 10:30:00,83.46,83.55,83.43,83.52,42700.0,57.7387,57.801,57.718,57.7802,42700.0
2005-11-21 10:35:00,83.52,83.92,83.49,83.92,91500.0,57.7802,58.057,57.7595,58.057,91500.0
2005-11-21 10:40:00,83.92,83.92,83.73,83.79,77500.0,58.057,58.057,57.9255,57.967,77500.0
2005-11-21 10:45:00,83.78,83.86,83.74,83.86,57500.0,57.9601,58.0155,57.9324,58.0155,57500.0
2005-11-21 10:50:00,83.87,84.12,83.87,83.98,121700.0,58.0224,58.1953,58.0224,58.0985,121700.0
2005-11-21 10:55:00,83.98,84.05,83.86,83.97,82900.0,58.0985,58.1469,58.0155,58.0916,82900.0
2005-11-21 11:00:00,83.98,84.01,83.9,83.9,75800.0,58.0985,58.1192,58.0431,58.0431,75800.0
2005-11-21 11:05:00,83.9,83.99,83.85,83.9,51400.0,58.0431,58.1054,58.0085,58.0431,51400.0
2005-11-21 11:10:00,83.89,83.89,83.75,83.75,69000.0,58.0362,58.0362,57.9394,57.9394,69000.0
2005-11-21 11:15:00,83.76,83.8,83.68,83.77,37300.0,57.9463,57.974,57.8909,57.9532,37300.0
2005-11-21 11:20:00,83.78,83.9,83.69,83.7,78100.0,57.9601,58.0431,57.8979,57.9048,78100.0
2005-11-21 11:25:00,83.7,83.72,83.63,83.68,34500.0,57.9048,57.9186,57.8563,57.8909,34500.0
2005-11-21 11:30:00,83.64,83.65,83.54,83.61,45200.0,57.8633,57.8702,57.7941,57.8425,45200.0
2005-11-21 11:35:00,83.63,83.65,83.51,83.54,36900.0,57.8563,57.8702,57.7733,57.7941,36900.0
2005-11-21 11:40:00,83.52,83.55,83.45,83.5,153000.0,57.7802,57.801,57.7318,57.7664,153000.0
2005-11-21 11:45:00,83.54,83.54,83.3,83.39,64100.0,57.7941,57.7941,57.628,57.6903,64100.0
2005-11-21 11:50:00,83.37,83.39,83.35,83.38,48400.0,57.6765,57.6903,57.6626,57.6834,48400.0
2005-11-21 11:55:00,83.37,83.41,83.27,83.35,41800.0,57.6765,57.7041,57.6073,57.6626,41800.0
2005-11-21 12:00:00,83.35,83.52,83.35,83.52,38800.0,57.6626,57.7802,57.6626,57.7802,38800.0
2005-11-21 12:05:00,83.52,83.52,83.34,83.47,31200.0,57.7802,57.7802,57.6557,57.7457,31200.0
2005-11-21 12:10:00,83.48,83.54,83.45,83.51,30600.0,57.7526,57.7941,57.7318,57.7733,30600.0
2005-11-21 12:15:00,83.52,83.6,83.5,83.59,28000.0,57.7802,57.8356,57.7664,57.8287,28000.0
2005-11-21 12:20:00,83.59,83.71,83.57,83.68,28600.0,57.8287,57.9117,57.8148,57.8909,28600.0
2005-11-21 12:25:00,83.67,83.75,83.64,83.64,35700.0,57.884,57.9394,57.8633,57.8633,35700.0
2005-11-21 12:30:00,83.64,83.68,83.56,83.57,35800.0,57.8633,57.8909,57.8079,57.8148,35800.0
2005-11-21 12:35:00,83.57,83.62,83.56,83.61,14700.0,57.8148,57.8494,57.8079,57.8425,14700.0
2005-11-21 12:40:00,83.61,83.73,83.61,83.72,28300.0,57.8425,57.9255,57.8425,57.9186,28300.0
2005-11-21 12:45:00,83.73,83.81,83.63,83.67,43100.0,57.9255,57.9809,57.8563,57.884,43100.0
2005-11-21 12:50:00,83.65,83.67,83.56,83.6,30700.0,57.8702,57.884,57.8079,57.8356,30700.0
2005-11-21 12:55:00,83.6,83.71,83.6,83.63,32500.0,57.8356,57.9117,57.8356,57.8563,32500.0
2005-11-21 13:00:00,83.63,83.74,83.63,83.74,34200.0,57.8563,57.9324,57.8563,57.9324,34200.0
2005-11-21 13:05:00,83.74,83.74,83.46,83.47,47600.0,57.9324,57.9324,57.7387,57.7457,47600.0
2005-11-21 13:10:00,83.49,83.53,83.45,83.45,41100.0,57.7595,57.7872,57.7318,57.7318,41100.0
2005-11-21 13:15:00,83.45,83.58,83.45,83.56,36300.0,57.7318,57.8218,57.7318,57.8079,36300.0
2005-11-21 13:20:00,83.57,83.57,83.48,83.5,25300.0,57.8148,57.8148,57.7526,57.7664,25300.0
2005-11-21 13:25:00,83.49,83.6,83.49,83.6,16900.0,57.7595,57.8356,57.7595,57.8356,16900.0
2005-11-21 13:30:00,83.6,83.69,83.59,83.66,26800.0,57.8356,57.8979,57.8287,57.8771,26800.0
2005-11-21 13:35:00,83.67,83.77,83.65,83.75,38300.0,57.884,57.9532,57.8702,57.9394,38300.0
2005-11-21 13:40:00,83.74,83.77,83.67,83.7,31100.0,57.9324,57.9532,57.884,57.9048,31100.0
2005-11-21 13:45:00,83.7,83.78,83.7,83.77,18200.0,57.9048,57.9601,57.9048,57.9532,18200.0
2005-11-21 13:50:00,83.77,84.0,83.7,83.92,44000.0,57.9532,58.1123,57.9048,58.057,44000.0
2005-11-21 13:55:00,83.93,84.03,83.92,83.92,75000.0,58.0639,58.1331,58.057,58.057,75000.0
2005-11-21 14:00:00,83.93,83.98,83.86,83.89,18300.0,58.0639,58.0985,58.0155,58.0362,18300.0
2005-11-21 14:05:00,83.89,83.94,83.81,83.81,24600.0,58.0362,58.0708,57.9809,57.9809,24600.0
2005-11-21 14:10:00,83.81,83.92,83.8,83.85,28100.0,57.9809,58.057,57.974,58.0085,28100.0
2005-11-21 14:15:00,83.85,83.87,83.8,83.85,19400.0,58.0085,58.0224,57.974,58.0085,19400.0
2005-11-21 14:20:00,83.85,83.99,83.85,83.99,38200.0,58.0085,58.1054,58.0085,58.1054,38200.0
2005-11-21 14:25:00,83.98,84.06,83.97,84.06,39800.0,58.0985,58.1538,58.0916,58.1538,39800.0
2005-11-21 14:30:00,84.07,84.08,83.89,83.93,40500.0,58.1607,58.1677,58.0362,58.0639,40500.0
2005-11-21 14:35:00,83.92,84.05,83.91,83.91,43100.0,58.057,58.1469,58.0501,58.0501,43100.0
2005-11-21 14:40:00,83.91,83.97,83.88,83.94,67200.0,58.0501,58.0916,58.0293,58.0708,67200.0
2005-11-21 14:45:00,83.95,84.06,83.94,84.03,28800.0,58.0777,58.1538,58.0708,58.1331,28800.0
2005-11-21 14:50:00,84.04,84.06,83.9,84.0,62900.0,58.14,58.1538,58.0431,58.1123,62900.0
2005-11-21 14:55:00,84.0,84.03,83.95,83.98,25600.0,58.1123,58.1331,58.0777,58.0985,25600.0
2005-11-21 15:00:00,83.96,84.06,83.94,84.06,37200.0,58.0846,58.1538,58.0708,58.1538,37200.0
2005-11-21 15:05:00,84.06,84.1,83.97,84.09,75700.0,58.1538,58.1815,58.0916,58.1746,75700.0
2005-11-21 15:10:00,84.09,84.11,84.03,84.09,65600.0,58.1746,58.1884,58.1331,58.1746,65600.0
2005-11-21 15:15:00,84.09,84.09,83.92,83.95,56500.0,58.1746,58.1746,58.057,58.0777,56500.0
2005-11-21 15:20:00,83.95,84.05,83.95,84.04,36200.0,58.0777,58.1469,58.0777,58.14,36200.0
2005-11-21 15:25:00,84.04,84.1,84.01,84.01,47000.0,58.14,58.1815,58.1192,58.1192,47000.0
2005-11-21 15:30:00,84.01,84.1,83.93,84.09,73200.0,58.1192,58.1815,58.0639,58.1746,73200.0
2005-11-21 15:35:00,84.09,84.2,84.0,84.19,114500.0,58.1746,58.2507,58.1123,58.2438,114500.0
2005-11-21 15:40:00,84.19,84.5,84.17,84.39,162400.0,58.2438,58.4582,58.2299,58.3821,162400.0
2005-11-21 15:45:00,84.37,84.39,84.25,84.35,181600.0,58.3683,58.3821,58.2853,58.3545,181600.0
2005-11-21 15:50:00,84.38,84.42,84.21,84.24,128100.0,58.3752,58.4029,58.2576,58.2784,128100.0
2005-11-21 15:55:00,84.24,84.41,84.2,84.41,210700.0,58.2784,58.396,58.2507,58.396,210700.0
2005-11-22 09:30:00,83.9,84.23,83.76,84.13,422900.0,58.0431,58.2714,57.9463,58.2023,422900.0
2005-11-22 09:35:00,84.15,84.5,84.09,84.26,152400.0,58.2161,58.4582,58.1746,58.2922,152400.0
2005-11-22 09:40:00,84.26,84.3,83.92,84.03,124800.0,58.2922,58.3199,58.057,58.1331,124800.0
2005-11-22 09:45:00,84.05,84.18,84.05,84.15,68800.0,58.1469,58.2368,58.1469,58.2161,68800.0
2005-11-22 09:50:00,84.15,84.3,84.15,84.21,77800.0,58.2161,58.3199,58.2161,58.2576,77800.0
2005-11-22 09:55:00,84.21,84.21,84.02,84.14,60500.0,58.2576,58.2576,58.1262,58.2092,60500.0
2005-11-22 10:00:00,84.14,84.15,84.05,84.05,87800.0,58.2092,58.2161,58.1469,58.1469,87800.0
2005-11-22 10:05:00,84.06,84.11,83.82,83.82,82200.0,58.1538,58.1884,57.9878,57.9878,82200.0
2005-11-22 10:10:00,83.82,83.84,83.67,83.77,85200.0,57.9878,58.0016,57.884,57.9532,85200.0
2005-11-22 10:15:00,83.76,84.0,83.75,83.88,168500.0,57.9463,58.1123,57.9394,58.0293,168500.0
2005-11-22 10:20:00,83.85,83.92,83.74,83.8,83200.0,58.0085,58.057,57.9324,57.974,83200.0
2005-11-22 10:25:00,83.8,84.01,83.78,83.85,92900.0,57.974,58.1192,57.9601,58.0085,92900.0
2005-11-22 10:30:00,83.85,83.94,83.76,83.82,89900.0,58.0085,58.0708,57.9463,57.9878,89900.0
2005-11-22 10:35:00,83.84,83.89,83.71,83.71,58600.0,58.0016,58.0362,57.9117,57.9117,58600.0
2005-11-22 10:40:00,83.7,83.8,83.0,83.75,65000.0,57.9048,57.974,57.4205,57.9394,65000.0
2005-11-22 10:45:00,83.75,83.88,83.67,83.86,50000.0,57.9394,58.0293,57.884,58.0155,50000.0
2005-11-22 10:50:00,83.87,83.92,83.7,83.86,119300.0,58.0224,58.057,57.9048,58.0155,119300.0
2005-11-22 10:55:00,83.85,83.86,83.79,83.81,27900.0,58.0085,58.0155,57.967,57.9809,27900.0
2005-11-22 11:00:00,83.82,83.9,83.78,83.79,53300.0,57.9878,58.0431,57.9601,57.967,53300.0
2005-11-22 11:05:00,83.79,83.94,83.74,83.94,46400.0,57.967,58.0708,57.9324,58.0708,46400.0
2005-11-22 11:10:00,83.93,83.97,83.91,83.95,49300.0,58.0639,58.0916,58.0501,58.0777,49300.0
2005-11-22 11:15:00,83.96,83.98,83.85,83.87,38500.0,58.0846,58.0985,58.0085,58.0224,38500.0
2005-11-22 11:20:00,83.88,83.99,83.82,83.97,28600.0,58.0293,58.1054,57.9878,58.0916,28600.0
2005-11-22 11:25:00,83.99,83.99,83.93,83.94,28200.0,58.1054,58.1054,58.0639,58.0708,28200.0
2005-11-22 11:30:00,83.93,84.0,83.92,83.95,30800.0,58.0639,58.1123,58.057,58.0777,30800.0
2005-11-22 11:35:00,83.95,83.99,83.93,83.99,14600.0,58.0777,58.1054,58.0639,58.1054,14600.0
2005-11-22 11:40:00,83.97,84.02,83.97,84.0,53800.0,58.0916,58.1262,58.0916,58.1123,53800.0
2005-11-22 11:45:00,83.99,84.07,83.99,84.07,46400.0,58.1054,58.1607,58.1054,58.1607,46400.0
2005-11-22 11:50:00,84.07,84.23,84.05,84.14,49700.0,58.1607,58.2714,58.1469,58.2092,49700.0
2005-11-22 11:55:00,84.13,84.2,84.12,84.15,54700.0,58.2023,58.2507,58.1953,58.2161,54700.0
2005-11-22 12:00:00,84.19,84.19,84.08,84.15,21100.0,58.2438,58.2438,58.1677,58.2161,21100.0
2005-11-22 12:05:00,84.14,84.18,84.09,84.09,65800.0,58.2092,58.2368,58.1746,58.1746,65800.0
2005-11-22 12:10:00,84.09,84.12,84.06,84.09,26000.0,58.1746,58.1953,58.1538,58.1746,26000.0
2005-11-22 12:15:00,84.08,84.11,83.9,83.96,63000.0,58.1677,58.1884,58.0431,58.0846,63000.0
2005-11-22 12:20:00,83.97,84.04,83.95,84.03,39400.0,58.0916,58.14,58.0777,58.1331,39400.0
2005-11-22 12:25:00,84.02,84.11,84.0,84.11,44000.0,58.1262,58.1884,58.1123,58.1884,44000.0
2005-11-22 12:30:00,84.1,84.13,84.05,84.06,47100.0,58.1815,58.2023,58.1469,58.1538,47100.0
2005-11-22 12:35:00,84.05,84.05,83.94,83.97,35300.0,58.1469,58.1469,58.0708,58.0916,35300.0
2005-11-22 12:40:00,83.97,83.99,83.94,83.96,20700.0,58.0916,58.1054,58.0708,58.0846,20700.0
2005-11-22 12:45:00,83.96,83.98,83.94,83.96,69800.0,58.0846,58.0985,58.0708,58.0846,69800.0
2005-11-22 12:50:00,83.95,83.96,83.77,83.81,62100.0,58.0777,58.0846,57.9532,57.9809,62100.0
2005-11-22 12:55:00,83.81,83.84,83.8,83.81,40500.0,57.9809,58.0016,57.974,57.9809,40500.0
2005-11-22 13:00:00,83.81,83.98,83.8,83.98,116200.0,57.9809,58.0985,57.974,58.0985,116200.0
2005-11-22 13:05:00,83.99,83.99,83.93,83.96,86000.0,58.1054,58.1054,58.0639,58.0846,86000.0
2005-11-22 13:10:00,83.95,83.96,83.91,83.91,27100.0,58.0777,58.0846,58.0501,58.0501,27100.0
2005-11-22 13:15:00,83.92,83.96,83.8,83.83,42200.0,58.057,58.0846,57.974,57.9947,42200.0
2005-11-22 13:20:00,83.84,83.89,83.78,83.78,98200.0,58.0016,58.0362,57.9601,57.9601,98200.0
2005-11-22 13:25:00,83.8,83.83,83.71,83.74,60500.0,57.974,57.9947,57.9117,57.9324,60500.0
2005-11-22 13:30:00,83.74,83.77,83.64,83.66,84400.0,57.9324,57.9532,57.8633,57.8771,84400.0
2005-11-22 13:35:00,83.66,83.74,83.65,83.69,94000.0,57.8771,57.9324,57.8702,57.8979,94000.0
2005-11-22 13:40:00,83.7,83.71,83.65,83.7,56900.0,57.9048,57.9117,57.8702,57.9048,56900.0
2005-11-22 13:45:00,83.7,83.73,83.68,83.7,70700.0,57.9048,57.9255,57.8909,57.9048,70700.0
2005-11-22 13:50:00,83.7,83.71,83.68,83.69,70000.0,57.9048,57.9117,57.8909,57.8979,70000.0
2005-11-22 13:55:00,83.7,83.72,83.67,83.7,38700.0,57.9048,57.9186,57.884,57.9048,38700.0
2005-11-22 14:00:00,83.69,83.93,83.69,83.9,146800.0,57.8979,58.0639,57.8979,58.0431,146800.0
2005-11-22 14:05:00,83.91,84.04,83.88,84.04,169300.0,58.0501,58.14,58.0293,58.14,169300.0
2005-11-22 14:10:00,84.03,84.04,83.97,83.98,142300.0,58.1331,58.14,58.0916,58.0985,142300.0
2005-11-22 14:15:00,83.98,84.0,83.79,83.88,102200.0,58.0985,58.1123,57.967,58.0293,102200.0
2005-11-22 14:20:00,83.88,83.93,83.83,83.86,36600.0,58.0293,58.0639,57.9947,58.0155,36600.0
2005-11-22 14:25:00,83.86,83.9,83.84,83.85,73700.0,58.0155,58.0431,58.0016,58.0085,73700.0
2005-11-22 14:30:00,83.85,83.87,83.81,83.86,26100.0,58.0085,58.0224,57.9809,58.0155,26100.0
2005-11-22 14:35:00,83.87,83.94,83.82,83.93,77500.0,58.0224,58.0708,57.9878,58.0639,77500.0
2005-11-22 14:40:00,83.91,83.99,83.89,83.93,47500.0,58.0501,58.1054,58.0362,58.0639,47500.0
2005-11-22 14:45:00,83.93,84.05,83.93,84.0,103800.0,58.0639,58.1469,58.0639,58.1123,103800.0
2005-11-22 14:50:00,84.02,84.04,83.91,83.99,101600.0,58.1262,58.14,58.0501,58.1054,101600.0
2005-11-22 14:55:00,84.0,84.0,83.89,83.9,86600.0,58.1123,58.1123,58.0362,58.0431,86600.0
2005-11-22 15:00:00,83.91,84.0,83.9,83.97,75100.0,58.0501,58.1123,58.0431,58.0916,75100.0
2005-11-22 15:05:00,83.98,84.04,83.93,83.94,117100.0,58.0985,58.14,58.0639,58.0708,117100.0
2005-11-22 15:10:00,83.94,84.0,83.85,83.88,70100.0,58.0708,58.1123,58.0085,58.0293,70100.0
2005-11-22 15:15:00,83.88,83.9,83.73,83.79,105800.0,58.0293,58.0431,57.9255,57.967,105800.0
2005-11-22 15:20:00,83.79,83.85,83.75,83.81,96500.0,57.967,58.0085,57.9394,57.9809,96500.0
2005-11-22 15:25:00,83.81,83.85,83.77,83.84,91900.0,57.9809,58.0085,57.9532,58.0016,91900.0
2005-11-22 15:30:00,83.84,83.9,83.72,83.73,121900.0,58.0016,58.0431,57.9186,57.9255,121900.0
2005-11-22 15:35:00,83.74,83.88,83.7,83.79,73700.0,57.9324,58.0293,57.9048,57.967,73700.0
2005-11-22 15:40:00,83.8,83.9,83.79,83.9,58500.0,57.974,58.0431,57.967,58.0431,58500.0
2005-11-22 15:45:00,83.9,84.06,83.84,83.95,181300.0,58.0431,58.1538,58.0016,58.0777,181300.0
2005-11-22 15:50:00,83.95,84.0,83.85,83.85,81900.0,58.0777,58.1123,58.0085,58.0085,81900.0
2005-11-22 15:55:00,83.86,83.95,83.77,83.83,137300.0,58.0155,58.0777,57.9532,57.9947,137300.0
2005-11-23 09:30:00,83.65,83.7,83.0,83.1,219700.0,57.8702,57.9048,57.4205,57.4897,219700.0
2005-11-23 09:35:00,83.1,83.32,82.97,83.1,172700.0,57.4897,57.6419,57.3997,57.4897,172700.0
2005-11-23 09:40:00,83.15,83.4,83.01,83.27,133300.0,57.5243,57.6972,57.4274,57.6073,133300.0
2005-11-23 09:45:00,83.22,83.31,83.0,83.1,131800.0,57.5727,57.635,57.4205,57.4897,131800.0
2005-11-23 09:50:00,83.12,83.14,82.88,82.93,95900.0,57.5035,57.5174,57.3375,57.3721,95900.0
2005-11-23 09:55:00,82.94,83.01,82.8,82.99,133900.0,57.379,57.4274,57.2821,57.4136,133900.0
2005-11-23 10:00:00,82.99,83.14,82.89,82.96,108900.0,57.4136,57.5174,57.3444,57.3928,108900.0
2005-11-23 10:05:00,82.96,82.96,82.75,82.76,89600.0,57.3928,57.3928,57.2476,57.2545,89600.0
2005-11-23 10:10:00,82.75,83.0,82.75,82.87,74400.0,57.2476,57.4205,57.2476,57.3306,74400.0
2005-11-23 10:15:00,82.87,83.05,82.87,82.93,59400.0,57.3306,57.4551,57.3306,57.3721,59400.0
2005-11-23 10:20:00,82.97,83.02,82.93,83.0,57000.0,57.3997,57.4343,57.3721,57.4205,57000.0
2005-11-23 10:25:00,82.98,83.01,82.94,82.94,28100.0,57.4067,57.4274,57.379,57.379,28100.0
2005-11-23 10:30:00,82.94,82.94,82.84,82.86,65600.0,57.379,57.379,57.3098,57.3236,65600.0
2005-11-23 10:35:00,82.85,82.94,82.85,82.94,41600.0,57.3167,57.379,57.3167,57.379,41600.0
2005-11-23 10:40:00,82.94,83.02,82.91,83.01,93000.0,57.379,57.4343,57.3582,57.4274,93000.0
2005-11-23 10:45:00,83.02,83.02,82.96,82.98,29100.0,57.4343,57.4343,57.3928,57.4067,29100.0
2005-11-23 10:50:00,82.99,82.99,82.84,82.85,60500.0,57.4136,57.4136,57.3098,57.3167,60500.0
2005-11-23 10:55:00,82.85,83.0,82.85,82.99,52500.0,57.3167,57.4205,57.3167,57.4136,52500.0
2005-11-23 11:00:00,83.0,83.0,82.9,82.97,29700.0,57.4205,57.4205,57.3513,57.3997,29700.0
2005-11-23 11:05:00,82.98,83.0,82.93,82.98,47900.0,57.4067,57.4205,57.3721,57.4067,47900.0
2005-11-23 11:10:00,82.96,82.99,82.9,82.99,28400.0,57.3928,57.4136,57.3513,57.4136,28400.0
2005-11-23 11:15:00,82.99,83.02,82.98,83.0,42500.0,57.4136,57.4343,57.4067,57.4205,42500.0
2005-11-23 11:20:00,82.99,83.16,82.98,83.07,82900.0,57.4136,57.5312,57.4067,57.4689,82900.0
2005-11-23 11:25:00,83.08,83.2,83.01,83.05,76500.0,57.4758,57.5589,57.4274,57.4551,76500.0
2005-11-23 11:30:00,83.05,83.07,83.03,83.04,40500.0,57.4551,57.4689,57.4413,57.4482,40500.0
2005-11-23 11:35:00,83.04,83.05,82.87,82.89,80300.0,57.4482,57.4551,57.3306,57.3444,80300.0
2005-11-23 11:40:00,82.89,83.06,82.88,83.0,30200.0,57.3444,57.462,57.3375,57.4205,30200.0
2005-11-23 11:45:00,82.99,83.02,82.93,83.02,23300.0,57.4136,57.4343,57.3721,57.4343,23300.0
2005-11-23 11:50:00,83.01,83.03,82.96,83.01,24200.0,57.4274,57.4413,57.3928,57.4274,24200.0
2005-11-23 11:55:00,83.01,83.02,82.99,83.01,32300.0,57.4274,57.4343,57.4136,57.4274,32300.0
2005-11-23 12:00:00,83.0,83.02,83.0,83.0,40200.0,57.4205,57.4343,57.4205,57.4205,40200.0
2005-11-23 12:05:00,83.01,83.03,82.92,82.92,56700.0,57.4274,57.4413,57.3652,57.3652,56700.0
2005-11-23 12:10:00,82.94,82.97,82.9,82.95,27200.0,57.379,57.3997,57.3513,57.3859,27200.0
2005-11-23 12:15:00,82.95,83.0,82.95,82.97,23900.0,57.3859,57.4205,57.3859,57.3997,23900.0
2005-11-23 12:20:00,82.98,83.0,82.84,82.93,33700.0,57.4067,57.4205,57.3098,57.3721,33700.0
2005-11-23 12:25:00,82.92,82.98,82.91,82.98,10900.0,57.3652,57.4067,57.3582,57.4067,10900.0
2005-11-23 12:30:00,82.99,83.02,82.95,82.98,53300.0,57.4136,57.4343,57.3859,57.4067,53300.0
2005-11-23 12:35:00,82.99,83.04,82.98,82.98,44600.0,57.4136,57.4482,57.4067,57.4067,44600.0
2005-11-23 12:40:00,82.98,83.0,82.95,82.95,26100.0,57.4067,57.4205,57.3859,57.3859,26100.0
2005-11-23 12:45:00,82.96,83.06,82.95,83.01,39900.0,57.3928,57.462,57.3859,57.4274,39900.0
2005-11-23 12:50:00,83.02,83.05,82.99,83.01,25500.0,57.4343,57.4551,57.4136,57.4274,25500.0
2005-11-23 12:55:00,83.02,83.04,82.98,83.01,52900.0,57.4343,57.4482,57.4067,57.4274,52900.0
2005-11-23 13:00:00,82.99,82.99,82.91,82.94,13600.0,57.4136,57.4136,57.3582,57.379,13600.0
2005-11-23 13:05:00,82.92,83.02,82.92,83.02,51300.0,57.3652,57.4343,57.3652,57.4343,51300.0
2005-11-23 13:10:00,82.99,83.0,82.93,82.93,32800.0,57.4136,57.4205,57.3721,57.3721,32800.0
2005-11-23 13:15:00,82.93,82.94,82.9,82.93,17600.0,57.3721,57.379,57.3513,57.3721,17600.0
2005-11-23 13:20:00,82.92,82.95,82.92,82.93,16800.0,57.3652,57.3859,57.3652,57.3721,16800.0
2005-11-23 13:25:00,82.93,82.93,82.86,82.89,40500.0,57.3721,57.3721,57.3236,57.3444,40500.0
2005-11-23 13:30:00,82.88,82.91,82.79,82.85,49100.0,57.3375,57.3582,57.2752,57.3167,49100.0
2005-11-23 13:35:00,82.85,82.92,82.81,82.81,28600.0,57.3167,57.3652,57.2891,57.2891,28600.0
2005-11-23 13:40:00,82.81,82.84,82.75,82.78,40200.0,57.2891,57.3098,57.2476,57.2683,40200.0
2005-11-23 13:45:00,82.79,82.84,82.78,82.81,18700.0,57.2752,57.3098,57.2683,57.2891,18700.0
2005-11-23 13:50:00,82.81,82.83,82.77,82.78,20400.0,57.2891,57.3029,57.2614,57.2683,20400.0
2005-11-23 13:55:00,82.78,82.83,82.76,82.77,22400.0,57.2683,57.3029,57.2545,57.2614,22400.0
2005-11-23 14:00:00,82.77,82.87,82.76,82.81,27400.0,57.2614,57.3306,57.2545,57.2891,27400.0
2005-11-23 14:05:00,82.81,82.83,82.77,82.82,33000.0,57.2891,57.3029,57.2614,57.296,33000.0
2005-11-23 14:10:00,82.82,82.88,82.81,82.82,31800.0,57.296,57.3375,57.2891,57.296,31800.0
2005-11-23 14:15:00,82.83,82.86,82.8,82.85,24200.0,57.3029,57.3236,57.2821,57.3167,24200.0
2005-11-23 14:20:00,82.86,82.95,82.84,82.92,78300.0,57.3236,57.3859,57.3098,57.3652,78300.0
2005-11-23 14:25:00,82.91,82.98,82.91,82.98,48400.0,57.3582,57.4067,57.3582,57.4067,48400.0
2005-11-23 14:30:00,82.98,83.01,82.96,82.97,35800.0,57.4067,57.4274,57.3928,57.3997,35800.0
2005-11-23 14:35:00,82.98,83.01,82.86,82.87,44300.0,57.4067,57.4274,57.3236,57.3306,44300.0
2005-11-23 14:40:00,82.87,82.89,82.8,82.81,35500.0,57.3306,57.3444,57.2821,57.2891,35500.0
2005-11-23 14:45:00,82.81,82.88,82.81,82.88,23800.0,57.2891,57.3375,57.2891,57.3375,23800.0
2005-11-23 14:50:00,82.87,82.94,82.87,82.9,26300.0,57.3306,57.379,57.3306,57.3513,26300.0
2005-11-23 14:55:00,82.91,82.96,82.9,82.91,31900.0,57.3582,57.3928,57.3513,57.3582,31900.0
2005-11-23 15:00:00,82.91,82.94,82.81,82.92,75200.0,57.3582,57.379,57.2891,57.3652,75200.0
2005-11-23 15:05:00,82.92,82.95,82.9,82.91,40400.0,57.3652,57.3859,57.3513,57.3582,40400.0
2005-11-23 15:10:00,82.91,82.91,82.81,82.88,73200.0,57.3582,57.3582,57.2891,57.3375,73200.0
2005-11-23 15:15:00,82.88,82.93,82.85,82.88,56900.0,57.3375,57.3721,57.3167,57.3375,56900.0
2005-11-23 15:20:00,82.87,83.0,82.85,82.99,81400.0,57.3306,57.4205,57.3167,57.4136,81400.0
2005-11-23 15:25:00,82.99,82.99,82.88,82.89,74800.0,57.4136,57.4136,57.3375,57.3444,74800.0
2005-11-23 15:30:00,82.88,82.99,82.85,82.9,50000.0,57.3375,57.4136,57.3167,57.3513,50000.0
2005-11-23 15:35:00,82.9,82.9,82.75,82.77,90300.0,57.3513,57.3513,57.2476,57.2614,90300.0
2005-11-23 15:40:00,82.77,82.89,82.7,82.75,103500.0,57.2614,57.3444,57.213,57.2476,103500.0
2005-11-23 15:45:00,82.74,82.86,82.74,82.81,55400.0,57.2406,57.3236,57.2406,57.2891,55400.0
2005-11-23 15:50:00,82.82,82.9,82.81,82.81,67100.0,57.296,57.3513,57.2891,57.2891,67100.0
2005-11-23 15:55:00,82.82,82.88,82.76,82.88,127600.0,57.296,57.3375,57.2545,57.3375,127600.0
2005-11-25 09:30:00,82.99,83.02,82.2,82.23,207000.0,57.4136,57.4343,56.8671,56.8878,207000.0
2005-11-25 09:35:00,82.23,82.79,82.23,82.75,73200.0,56.8878,57.2752,56.8878,57.2476,73200.0
2005-11-25 09:40:00,82.75,82.76,82.5,82.65,49200.0,57.2476,57.2545,57.0746,57.1784,49200.0
2005-11-25 09:45:00,82.65,82.75,82.64,82.75,20000.0,57.1784,57.2476,57.1715,57.2476,20000.0
2005-11-25 09:50:00,82.75,82.82,82.59,82.64,48700.0,57.2476,57.296,57.1369,57.1715,48700.0
2005-11-25 09:55:00,82.63,82.63,82.49,82.54,24300.0,57.1645,57.1645,57.0677,57.1023,24300.0
2005-11-25 10:00:00,82.54,82.6,82.51,82.6,20400.0,57.1023,57.1438,57.0815,57.1438,20400.0
2005-11-25 10:05:00,82.58,82.68,82.54,82.61,26700.0,57.1299,57.1991,57.1023,57.1507,26700.0
2005-11-25 10:10:00,82.64,82.76,82.62,82.76,21800.0,57.1715,57.2545,57.1576,57.2545,21800.0
2005-11-25 10:15:00,82.76,82.81,82.52,82.56,50900.0,57.2545,57.2891,57.0884,57.1161,50900.0
2005-11-25 10:20:00,82.57,82.6,82.5,82.5,33200.0,57.123,57.1438,57.0746,57.0746,33200.0
2005-11-25 10:25:00,82.52,82.54,82.42,82.44,37100.0,57.0884,57.1023,57.0193,57.0331,37100.0
2005-11-25 10:30:00,82.45,82.53,82.35,82.37,26700.0,57.04,57.0954,56.9708,56.9847,26700.0
2005-11-25 10:35:00,82.36,82.46,82.13,82.18,63600.0,56.9777,57.0469,56.8186,56.8532,63600.0
2005-11-25 10:40:00,82.17,82.38,82.15,82.35,20000.0,56.8463,56.9916,56.8325,56.9708,20000.0
2005-11-25 10:45:00,82.38,82.54,82.34,82.48,25900.0,56.9916,57.1023,56.9639,57.0608,25900.0
2005-11-25 10:50:00,82.5,82.6,82.48,82.59,27500.0,57.0746,57.1438,57.0608,57.1369,27500.0
2005-11-25 10:55:00,82.59,82.6,82.5,82.56,27900.0,57.1369,57.1438,57.0746,57.1161,27900.0
2005-11-25 11:00:00,82.56,82.56,82.45,82.5,29200.0,57.1161,57.1161,57.04,57.0746,29200.0
2005-11-25 11:05:00,82.51,82.52,82.46,82.51,19400.0,57.0815,57.0884,57.0469,57.0815,19400.0
2005-11-25 11:10:00,82.51,82.51,82.41,82.45,14200.0,57.0815,57.0815,57.0123,57.04,14200.0
2005-11-25 11:15:00,82.45,82.47,82.4,82.4,22300.0,57.04,57.0538,57.0054,57.0054,22300.0
2005-11-25 11:20:00,82.4,82.4,82.34,82.34,26800.0,57.0054,57.0054,56.9639,56.9639,26800.0
2005-11-25 11:25:00,82.33,82.37,82.29,82.29,21300.0,56.957,56.9847,56.9293,56.9293,21300.0
2005-11-25 11:30:00,82.29,82.35,82.26,82.34,28000.0,56.9293,56.9708,56.9086,56.9639,28000.0
2005-11-25 11:35:00,82.34,82.4,82.34,82.38,31500.0,56.9639,57.0054,56.9639,56.9916,31500.0
2005-11-25 11:40:00,82.39,82.39,82.31,82.34,41400.0,56.9985,56.9985,56.9432,56.9639,41400.0
2005-11-25 11:45:00,82.35,82.5,82.35,82.37,21000.0,56.9708,57.0746,56.9708,56.9847,21000.0
2005-11-25 11:50:00,82.38,82.4,82.34,82.34,9800.0,56.9916,57.0054,56.9639,56.9639,9800.0
2005-11-25 11:55:00,82.34,82.53,82.33,82.52,36900.0,56.9639,57.0954,56.957,57.0884,36900.0
2005-11-25 12:00:00,82.52,82.53,82.4,82.4,50300.0,57.0884,57.0954,57.0054,57.0054,50300.0
2005-11-25 12:05:00,82.43,82.53,82.41,82.51,22800.0,57.0262,57.0954,57.0123,57.0815,22800.0
2005-11-25 12:10:00,82.53,82.54,82.43,82.48,19100.0,57.0954,57.1023,57.0262,57.0608,19100.0
2005-11-25 12:15:00,82.49,82.54,82.4,82.46,42400.0,57.0677,57.1023,57.0054,57.0469,42400.0
2005-11-25 12:20:00,82.46,82.5,82.4,82.47,33800.0,57.0469,57.0746,57.0054,57.0538,33800.0
2005-11-25 12:25:00,82.44,82.47,82.4,82.44,17600.0,57.0331,57.0538,57.0054,57.0331,17600.0
2005-11-25 12:30:00,82.43,82.6,82.43,82.6,53500.0,57.0262,57.1438,57.0262,57.1438,53500.0
2005-11-25 12:35:00,82.6,82.64,82.56,82.58,28800.0,57.1438,57.1715,57.1161,57.1299,28800.0
2005-11-25 12:40:00,82.6,82.7,82.58,82.66,35100.0,57.1438,57.213,57.1299,57.1853,35100.0
2005-11-25 12:45:00,82.66,82.66,82.58,82.6,36000.0,57.1853,57.1853,57.1299,57.1438,36000.0
2005-11-25 12:50:00,82.61,82.8,82.6,82.8,72000.0,57.1507,57.2821,57.1438,57.2821,72000.0
2005-11-25 12:55:00,82.77,82.82,82.64,82.7,79100.0,57.2614,57.296,57.1715,57.213,79100.0
2005-11-25 13:00:00,82.79,82.86,82.6,82.86,84400.0,57.2752,57.3236,57.1438,57.3236,84400.0
2005-11-25 13:05:00,82.86,82.86,82.86,82.86,400.0,57.3236,57.3236,57.3236,57.3236,400.0
2005-11-25 13:10:00,82.65,82.65,82.65,82.65,1400.0,57.1784,57.1784,57.1784,57.1784,1400.0
2005-11-25 13:15:00,82.65,82.65,82.65,82.65,0.0,57.1784,57.1784,57.1784,57.1784,0.0
2005-11-25 13:20:00,82.65,82.65,82.65,82.65,0.0,57.1784,57.1784,57.1784,57.1784,0.0
2005-11-25 13:25:00,82.65,82.65,82.65,82.65,0.0,57.1784,57.1784,57.1784,57.1784,0.0
2005-11-25 13:30:00,82.79,82.79,82.79,82.79,400.0,57.2752,57.2752,57.2752,57.2752,400.0
2005-11-25 13:35:00,82.79,82.79,82.79,82.79,0.0,57.2752,57.2752,57.2752,57.2752,0.0
2005-11-25 13:40:00,82.79,82.79,82.79,82.79,0.0,57.2752,57.2752,57.2752,57.2752,0.0
2005-11-25 13:45:00,82.79,82.79,82.79,82.79,0.0,57.2752,57.2752,57.2752,57.2752,0.0
2005-11-25 13:50:00,82.79,82.79,82.79,82.79,0.0,57.2752,57.2752,57.2752,57.2752,0.0
2005-11-25 13:55:00,82.79,82.79,82.79,82.79,0.0,57.2752,57.2752,57.2752,57.2752,0.0
2005-11-25 14:00:00,82.79,82.79,82.79,82.79,0.0,57.2752,57.2752,57.2752,57.2752,0.0
2005-11-25 14:05:00,82.79,82.79,82.79,82.79,0.0,57.2752,57.2752,57.2752,57.2752,0.0
2005-11-25 14:10:00,82.79,82.79,82.79,82.79,0.0,57.2752,57.2752,57.2752,57.2752,0.0
2005-11-25 14:15:00,82.79,82.79,82.79,82.79,0.0,57.2752,57.2752,57.2752,57.2752,0.0
2005-11-25 14:20:00,82.79,82.79,82.79,82.79,0.0,57.2752,57.2752,57.2752,57.2752,0.0
2005-11-25 14:25:00,82.79,82.79,82.79,82.79,0.0,57.2752,57.2752,57.2752,57.2752,0.0
2005-11-25 14:30:00,82.79,82.79,82.79,82.79,0.0,57.2752,57.2752,57.2752,57.2752,0.0
2005-11-25 14:35:00,82.79,82.79,82.79,82.79,0.0,57.2752,57.2752,57.2752,57.2752,0.0
2005-11-25 14:40:00,82.79,82.79,82.79,82.79,0.0,57.2752,57.2752,57.2752,57.2752,0.0
2005-11-25 14:45:00,82.79,82.79,82.79,82.79,0.0,57.2752,57.2752,57.2752,57.2752,0.0
2005-11-25 14:50:00,82.79,82.79,82.79,82.79,4800.0,57.2752,57.2752,57.2752,57.2752,4800.0
2005-11-25 14:55:00,82.79,82.79,82.79,82.79,0.0,57.2752,57.2752,57.2752,57.2752,0.0
2005-11-25 15:00:00,82.79,82.79,82.79,82.79,0.0,57.2752,57.2752,57.2752,57.2752,0.0
2005-11-25 15:05:00,82.79,82.79,82.79,82.79,0.0,57.2752,57.2752,57.2752,57.2752,0.0
2005-11-25 15:10:00,82.79,82.79,82.79,82.79,0.0,57.2752,57.2752,57.2752,57.2752,0.0
2005-11-25 15:15:00,82.79,82.79,82.79,82.79,0.0,57.2752,57.2752,57.2752,57.2752,0.0
2005-11-25 15:20:00,82.79,82.79,82.79,82.79,0.0,57.2752,57.2752,57.2752,57.2752,0.0
2005-11-25 15:25:00,82.79,82.79,82.79,82.79,0.0,57.2752,57.2752,57.2752,57.2752,0.0
2005-11-28 09:30:00,82.31,82.45,81.7,81.96,486800.0,56.9432,57.04,56.5211,56.701,486800.0
2005-11-28 09:35:00,81.96,82.12,81.54,81.83,125600.0,56.701,56.8117,56.4105,56.6111,125600.0
2005-11-28 09:40:00,81.83,81.88,81.26,81.38,176600.0,56.6111,56.6457,56.2167,56.2998,176600.0
2005-11-28 09:45:00,81.37,81.55,81.3,81.55,134600.0,56.2928,56.4174,56.2444,56.4174,134600.0
2005-11-28 09:50:00,81.54,81.61,81.4,81.47,189400.0,56.4105,56.4589,56.3136,56.362,189400.0
2005-11-28 09:55:00,81.46,81.49,81.22,81.24,146500.0,56.3551,56.3759,56.1891,56.2029,146500.0
2005-11-28 10:00:00,81.23,81.36,81.11,81.26,119800.0,56.196,56.2859,56.113,56.2167,119800.0
2005-11-28 10:05:00,81.27,81.36,81.24,81.33,68800.0,56.2237,56.2859,56.2029,56.2652,68800.0
2005-11-28 10:10:00,81.32,81.41,81.25,81.41,60000.0,56.2583,56.3205,56.2098,56.3205,60000.0
2005-11-28 10:15:00,81.41,81.42,81.24,81.38,77900.0,56.3205,56.3274,56.2029,56.2998,77900.0
2005-11-28 10:20:00,81.37,81.4,81.25,81.27,66100.0,56.2928,56.3136,56.2098,56.2237,66100.0
2005-11-28 10:25:00,81.26,81.39,81.22,81.35,119500.0,56.2167,56.3067,56.1891,56.279,119500.0
2005-11-28 10:30:00,81.36,81.41,81.31,81.39,107900.0,56.2859,56.3205,56.2513,56.3067,107900.0
2005-11-28 10:35:00,81.39,81.4,81.25,81.3,80900.0,56.3067,56.3136,56.2098,56.2444,80900.0
2005-11-28 10:40:00,81.3,81.34,81.24,81.3,62400.0,56.2444,56.2721,56.2029,56.2444,62400.0
2005-11-28 10:45:00,81.3,81.31,81.2,81.26,49500.0,56.2444,56.2513,56.1752,56.2167,49500.0
2005-11-28 10:50:00,81.26,81.34,81.25,81.28,88400.0,56.2167,56.2721,56.2098,56.2306,88400.0
2005-11-28 10:55:00,81.29,81.3,81.17,81.18,61400.0,56.2375,56.2444,56.1545,56.1614,61400.0
2005-11-28 11:00:00,81.18,81.22,81.12,81.22,70800.0,56.1614,56.1891,56.1199,56.1891,70800.0
2005-11-28 11:05:00,81.23,81.37,81.21,81.32,66500.0,56.196,56.2928,56.1822,56.2583,66500.0
2005-11-28 11:10:00,81.31,81.4,81.26,81.36,77500.0,56.2513,56.3136,56.2167,56.2859,77500.0
2005-11-28 11:15:00,81.36,81.39,81.35,81.38,43200.0,56.2859,56.3067,56.279,56.2998,43200.0
2005-11-28 11:20:00,81.38,81.38,81.17,81.29,40400.0,56.2998,56.2998,56.1545,56.2375,40400.0
2005-11-28 11:25:00,81.29,81.32,81.13,81.2,68700.0,56.2375,56.2583,56.1268,56.1752,68700.0
2005-11-28 11:30:00,81.17,81.33,81.13,81.28,49900.0,56.1545,56.2652,56.1268,56.2306,49900.0
2005-11-28 11:35:00,81.28,81.29,81.2,81.25,45800.0,56.2306,56.2375,56.1752,56.2098,45800.0
2005-11-28 11:40:00,81.26,81.36,81.25,81.25,53200.0,56.2167,56.2859,56.2098,56.2098,53200.0
2005-11-28 11:45:00,81.25,81.35,81.17,81.35,117700.0,56.2098,56.279,56.1545,56.279,117700.0
2005-11-28 11:50:00,81.33,81.47,81.33,81.36,83600.0,56.2652,56.362,56.2652,56.2859,83600.0
2005-11-28 11:55:00,81.35,81.41,81.25,81.25,63500.0,56.279,56.3205,56.2098,56.2098,63500.0
2005-11-28 12:00:00,81.24,81.34,81.21,81.3,37800.0,56.2029,56.2721,56.1822,56.2444,37800.0
2005-11-28 12:05:00,81.31,81.41,81.31,81.4,40600.0,56.2513,56.3205,56.2513,56.3136,40600.0
2005-11-28 12:10:00,81.4,81.49,81.4,81.48,28700.0,56.3136,56.3759,56.3136,56.3689,28700.0
2005-11-28 12:15:00,81.47,81.52,81.44,81.5,49400.0,56.362,56.3966,56.3413,56.3828,49400.0
2005-11-28 12:20:00,81.48,81.55,81.46,81.5,61900.0,56.3689,56.4174,56.3551,56.3828,61900.0
2005-11-28 12:25:00,81.49,81.5,81.31,81.43,66700.0,56.3759,56.3828,56.2513,56.3344,66700.0
2005-11-28 12:30:00,81.43,81.5,81.4,81.46,29300.0,56.3344,56.3828,56.3136,56.3551,29300.0
2005-11-28 12:35:00,81.46,81.5,81.45,81.49,25500.0,56.3551,56.3828,56.3482,56.3759,25500.0
2005-11-28 12:40:00,81.5,81.53,81.48,81.48,18000.0,56.3828,56.4035,56.3689,56.3689,18000.0
2005-11-28 12:45:00,81.48,81.48,81.41,81.46,64800.0,56.3689,56.3689,56.3205,56.3551,64800.0
2005-11-28 12:50:00,81.46,81.47,81.28,81.29,96700.0,56.3551,56.362,56.2306,56.2375,96700.0
2005-11-28 12:55:00,81.28,81.38,81.21,81.22,59900.0,56.2306,56.2998,56.1822,56.1891,59900.0
2005-11-28 13:00:00,81.22,81.27,81.19,81.26,59400.0,56.1891,56.2237,56.1683,56.2167,59400.0
2005-11-28 13:05:00,81.26,81.28,81.16,81.2,72500.0,56.2167,56.2306,56.1476,56.1752,72500.0
2005-11-28 13:10:00,81.2,81.21,81.05,81.06,63900.0,56.1752,56.1822,56.0715,56.0784,63900.0
2005-11-28 13:15:00,81.06,81.16,81.02,81.15,63600.0,56.0784,56.1476,56.0507,56.1406,63600.0
2005-11-28 13:20:00,81.13,81.27,81.13,81.26,28100.0,56.1268,56.2237,56.1268,56.2167,28100.0
2005-11-28 13:25:00,81.26,81.38,81.25,81.33,87200.0,56.2167,56.2998,56.2098,56.2652,87200.0
2005-11-28 13:30:00,81.33,81.38,81.28,81.35,36900.0,56.2652,56.2998,56.2306,56.279,36900.0
2005-11-28 13:35:00,81.34,81.35,81.23,81.3,31600.0,56.2721,56.279,56.196,56.2444,31600.0
2005-11-28 13:40:00,81.29,81.41,81.28,81.4,57800.0,56.2375,56.3205,56.2306,56.3136,57800.0
2005-11-28 13:45:00,81.4,81.4,81.29,81.29,23000.0,56.3136,56.3136,56.2375,56.2375,23000.0
2005-11-28 13:50:00,81.29,81.42,81.28,81.42,70700.0,56.2375,56.3274,56.2306,56.3274,70700.0
2005-11-28 13:55:00,81.42,81.44,81.39,81.41,30600.0,56.3274,56.3413,56.3067,56.3205,30600.0
2005-11-28 14:00:00,81.41,81.42,81.32,81.37,51700.0,56.3205,56.3274,56.2583,56.2928,51700.0
2005-11-28 14:05:00,81.37,81.38,81.35,81.36,45000.0,56.2928,56.2998,56.279,56.2859,45000.0
2005-11-28 14:10:00,81.36,81.39,81.33,81.39,21400.0,56.2859,56.3067,56.2652,56.3067,21400.0
2005-11-28 14:15:00,81.38,81.4,81.31,81.37,50300.0,56.2998,56.3136,56.2513,56.2928,50300.0
2005-11-28 14:20:00,81.36,81.42,81.3,81.35,34100.0,56.2859,56.3274,56.2444,56.279,34100.0
2005-11-28 14:25:00,81.36,81.5,81.34,81.48,52600.0,56.2859,56.3828,56.2721,56.3689,52600.0
2005-11-28 14:30:00,81.49,81.5,81.47,81.49,42300.0,56.3759,56.3828,56.362,56.3759,42300.0
2005-11-28 14:35:00,81.49,81.5,81.45,81.47,23200.0,56.3759,56.3828,56.3482,56.362,23200.0
2005-11-28 14:40:00,81.47,81.53,81.47,81.51,66900.0,56.362,56.4035,56.362,56.3897,66900.0
2005-11-28 14:45:00,81.53,81.67,81.52,81.6,125700.0,56.4035,56.5004,56.3966,56.452,125700.0
2005-11-28 14:50:00,81.6,81.73,81.53,81.69,84000.0,56.452,56.5419,56.4035,56.5142,84000.0
2005-11-28 14:55:00,81.69,81.7,81.63,81.68,32400.0,56.5142,56.5211,56.4727,56.5073,32400.0
2005-11-28 15:00:00,81.69,81.7,81.61,81.67,31100.0,56.5142,56.5211,56.4589,56.5004,31100.0
2005-11-28 15:05:00,81.67,81.76,81.64,81.66,68100.0,56.5004,56.5627,56.4796,56.4935,68100.0
2005-11-28 15:10:00,81.65,81.66,81.55,81.55,63400.0,56.4866,56.4935,56.4174,56.4174,63400.0
2005-11-28 15:15:00,81.55,81.58,81.53,81.55,65400.0,56.4174,56.4381,56.4035,56.4174,65400.0
2005-11-28 15:20:00,81.55,81.58,81.27,81.32,136900.0,56.4174,56.4381,56.2237,56.2583,136900.0
2005-11-28 15:25:00,81.31,81.42,81.25,81.36,74100.0,56.2513,56.3274,56.2098,56.2859,74100.0
2005-11-28 15:30:00,81.37,81.48,81.36,81.47,53700.0,56.2928,56.3689,56.2859,56.362,53700.0
2005-11-28 15:35:00,81.47,81.59,81.47,81.49,103600.0,56.362,56.445,56.362,56.3759,103600.0
2005-11-28 15:40:00,81.5,81.51,81.42,81.49,111600.0,56.3828,56.3897,56.3274,56.3759,111600.0
2005-11-28 15:45:00,81.49,81.5,81.44,81.49,94700.0,56.3759,56.3828,56.3413,56.3759,94700.0
2005-11-28 15:50:00,81.5,81.51,81.36,81.4,81400.0,56.3828,56.3897,56.2859,56.3136,81400.0
2005-11-28 15:55:00,81.39,81.42,81.33,81.39,157700.0,56.3067,56.3274,56.2652,56.3067,157700.0
2005-11-29 09:30:00,81.79,82.24,81.73,81.8,314200.0,56.5834,56.8947,56.5419,56.5903,314200.0
2005-11-29 09:35:00,81.81,81.87,81.66,81.77,71100.0,56.5972,56.6388,56.4935,56.5696,71100.0
2005-11-29 09:40:00,81.77,81.89,81.74,81.8,65300.0,56.5696,56.6526,56.5488,56.5903,65300.0
2005-11-29 09:45:00,81.8,81.96,81.79,81.81,71800.0,56.5903,56.701,56.5834,56.5972,71800.0
2005-11-29 09:50:00,81.85,81.99,81.81,81.83,64800.0,56.6249,56.7218,56.5972,56.6111,64800.0
2005-11-29 09:55:00,81.82,82.05,81.81,81.93,83000.0,56.6042,56.7633,56.5972,56.6803,83000.0
2005-11-29 10:00:00,81.94,82.13,81.88,82.06,148700.0,56.6872,56.8186,56.6457,56.7702,148700.0
2005-11-29 10:05:00,82.05,82.1,81.8,81.84,100600.0,56.7633,56.7979,56.5903,56.618,100600.0
2005-11-29 10:10:00,81.84,81.99,81.79,81.97,63800.0,56.618,56.7218,56.5834,56.7079,63800.0
2005-11-29 10:15:00,81.97,81.99,81.75,81.83,47300.0,56.7079,56.7218,56.5557,56.6111,47300.0
2005-11-29 10:20:00,81.84,81.94,81.76,81.84,43500.0,56.618,56.6872,56.5627,56.618,43500.0
2005-11-29 10:25:00,81.83,81.98,81.83,81.96,45600.0,56.6111,56.7149,56.6111,56.701,45600.0
2005-11-29 10:30:00,81.97,82.0,81.69,81.69,59700.0,56.7079,56.7287,56.5142,56.5142,59700.0
2005-11-29 10:35:00,81.71,81.76,81.54,81.74,89500.0,56.5281,56.5627,56.4105,56.5488,89500.0
2005-11-29 10:40:00,81.73,81.74,81.47,81.5,61900.0,56.5419,56.5488,56.362,56.3828,61900.0
2005-11-29 10:45:00,81.46,81.54,81.33,81.45,74300.0,56.3551,56.4105,56.2652,56.3482,74300.0
2005-11-29 10:50:00,81.45,81.72,81.31,81.67,77400.0,56.3482,56.535,56.2513,56.5004,77400.0
2005-11-29 10:55:00,81.68,81.69,81.52,81.55,46000.0,56.5073,56.5142,56.3966,56.4174,46000.0
2005-11-29 11:00:00,81.5,81.62,81.47,81.47,77700.0,56.3828,56.4658,56.362,56.362,77700.0
2005-11-29 11:05:00,81.5,81.58,81.3,81.4,50100.0,56.3828,56.4381,56.2444,56.3136,50100.0
2005-11-29 11:10:00,81.37,81.51,81.33,81.5,49200.0,56.2928,56.3897,56.2652,56.3828,49200.0
2005-11-29 11:15:00,81.5,81.55,81.44,81.55,56800.0,56.3828,56.4174,56.3413,56.4174,56800.0
2005-11-29 11:20:00,81.54,81.6,81.46,81.47,64500.0,56.4105,56.452,56.3551,56.362,64500.0
2005-11-29 11:25:00,81.46,81.55,81.35,81.4,62200.0,56.3551,56.4174,56.279,56.3136,62200.0
2005-11-29 11:30:00,81.4,81.5,81.39,81.48,48100.0,56.3136,56.3828,56.3067,56.3689,48100.0
2005-11-29 11:35:00,81.47,81.51,81.44,81.46,140400.0,56.362,56.3897,56.3413,56.3551,140400.0
2005-11-29 11:40:00,81.47,81.57,81.44,81.55,80400.0,56.362,56.4312,56.3413,56.4174,80400.0
2005-11-29 11:45:00,81.55,81.59,81.45,81.5,46200.0,56.4174,56.445,56.3482,56.3828,46200.0
2005-11-29 11:50:00,81.5,81.55,81.45,81.46,44100.0,56.3828,56.4174,56.3482,56.3551,44100.0
2005-11-29 11:55:00,81.46,81.46,81.31,81.37,38500.0,56.3551,56.3551,56.2513,56.2928,38500.0
2005-11-29 12:00:00,81.36,81.45,81.18,81.29,67900.0,56.2859,56.3482,56.1614,56.2375,67900.0
2005-11-29 12:05:00,81.28,81.44,81.28,81.38,38800.0,56.2306,56.3413,56.2306,56.2998,38800.0
2005-11-29 12:10:00,81.38,81.44,81.28,81.33,18900.0,56.2998,56.3413,56.2306,56.2652,18900.0
2005-11-29 12:15:00,81.34,81.35,81.2,81.34,25900.0,56.2721,56.279,56.1752,56.2721,25900.0
2005-11-29 12:20:00,81.33,81.41,81.28,81.32,33000.0,56.2652,56.3205,56.2306,56.2583,33000.0
2005-11-29 12:25:00,81.32,81.39,81.27,81.36,30100.0,56.2583,56.3067,56.2237,56.2859,30100.0
2005-11-29 12:30:00,81.35,81.37,81.18,81.21,46400.0,56.279,56.2928,56.1614,56.1822,46400.0
2005-11-29 12:35:00,81.21,81.34,81.19,81.34,42000.0,56.1822,56.2721,56.1683,56.2721,42000.0
2005-11-29 12:40:00,81.34,81.57,81.28,81.49,48900.0,56.2721,56.4312,56.2306,56.3759,48900.0
2005-11-29 12:45:00,81.5,81.57,81.49,81.49,21400.0,56.3828,56.4312,56.3759,56.3759,21400.0
2005-11-29 12:50:00,81.51,81.53,81.47,81.51,37500.0,56.3897,56.4035,56.362,56.3897,37500.0
2005-11-29 12:55:00,81.51,81.54,81.34,81.36,35100.0,56.3897,56.4105,56.2721,56.2859,35100.0
2005-11-29 13:00:00,81.36,81.46,81.32,81.32,31200.0,56.2859,56.3551,56.2583,56.2583,31200.0
2005-11-29 13:05:00,81.35,81.43,81.35,81.41,74000.0,56.279,56.3344,56.279,56.3205,74000.0
2005-11-29 13:10:00,81.42,81.42,81.28,81.28,27700.0,56.3274,56.3274,56.2306,56.2306,27700.0
2005-11-29 13:15:00,81.28,81.39,81.23,81.38,29600.0,56.2306,56.3067,56.196,56.2998,29600.0
2005-11-29 13:20:00,81.38,81.42,81.34,81.42,27300.0,56.2998,56.3274,56.2721,56.3274,27300.0
2005-11-29 13:25:00,81.4,81.41,81.33,81.33,13600.0,56.3136,56.3205,56.2652,56.2652,13600.0
2005-11-29 13:30:00,81.35,81.38,81.26,81.29,32200.0,56.279,56.2998,56.2167,56.2375,32200.0
2005-11-29 13:35:00,81.29,81.44,81.22,81.43,65200.0,56.2375,56.3413,56.1891,56.3344,65200.0
2005-11-29 13:40:00,81.43,81.45,81.35,81.37,28800.0,56.3344,56.3482,56.279,56.2928,28800.0
2005-11-29 13:45:00,81.38,81.42,81.26,81.26,61200.0,56.2998,56.3274,56.2167,56.2167,61200.0
2005-11-29 13:50:00,81.28,81.36,81.2,81.34,48900.0,56.2306,56.2859,56.1752,56.2721,48900.0
2005-11-29 13:55:00,81.32,81.39,81.29,81.39,34500.0,56.2583,56.3067,56.2375,56.3067,34500.0
2005-11-29 14:00:00,81.39,81.47,81.33,81.39,30300.0,56.3067,56.362,56.2652,56.3067,30300.0
2005-11-29 14:05:00,81.38,81.39,81.28,81.33,35700.0,56.2998,56.3067,56.2306,56.2652,35700.0
2005-11-29 14:10:00,81.33,81.34,81.22,81.27,18900.0,56.2652,56.2721,56.1891,56.2237,18900.0
2005-11-29 14:15:00,81.29,81.36,81.15,81.26,28700.0,56.2375,56.2859,56.1406,56.2167,28700.0
2005-11-29 14:20:00,81.28,81.28,81.16,81.18,26600.0,56.2306,56.2306,56.1476,56.1614,26600.0
2005-11-29 14:25:00,81.17,81.22,81.15,81.15,39300.0,56.1545,56.1891,56.1406,56.1406,39300.0
2005-11-29 14:30:00,81.15,81.34,81.15,81.33,43100.0,56.1406,56.2721,56.1406,56.2652,43100.0
2005-11-29 14:35:00,81.33,81.35,81.28,81.28,25500.0,56.2652,56.279,56.2306,56.2306,25500.0
2005-11-29 14:40:00,81.28,81.39,81.25,81.32,62500.0,56.2306,56.3067,56.2098,56.2583,62500.0
2005-11-29 14:45:00,81.3,81.47,81.3,81.4,88900.0,56.2444,56.362,56.2444,56.3136,88900.0
2005-11-29 14:50:00,81.41,81.43,81.32,81.35,36500.0,56.3205,56.3344,56.2583,56.279,36500.0
2005-11-29 14:55:00,81.35,81.37,81.24,81.29,36100.0,56.279,56.2928,56.2029,56.2375,36100.0
2005-11-29 15:00:00,81.3,81.35,81.27,81.34,55900.0,56.2444,56.279,56.2237,56.2721,55900.0
2005-11-29 15:05:00,81.35,81.37,81.2,81.36,68200.0,56.279,56.2928,56.1752,56.2859,68200.0
2005-11-29 15:10:00,81.38,81.41,81.28,81.34,32500.0,56.2998,56.3205,56.2306,56.2721,32500.0
2005-11-29 15:15:00,81.33,81.45,81.3,81.33,34500.0,56.2652,56.3482,56.2444,56.2652,34500.0
2005-11-29 15:20:00,81.32,81.36,81.24,81.25,49500.0,56.2583,56.2859,56.2029,56.2098,49500.0
2005-11-29 15:25:00,81.25,81.38,81.23,81.38,34500.0,56.2098,56.2998,56.196,56.2998,34500.0
2005-11-29 15:30:00,81.38,81.38,81.26,81.3,24000.0,56.2998,56.2998,56.2167,56.2444,24000.0
2005-11-29 15:35:00,81.29,81.34,81.19,81.23,46900.0,56.2375,56.2721,56.1683,56.196,46900.0
2005-11-29 15:40:00,81.24,81.3,81.1,81.26,93900.0,56.2029,56.2444,56.1061,56.2167,93900.0
2005-11-29 15:45:00,81.26,81.32,81.11,81.2,123600.0,56.2167,56.2583,56.113,56.1752,123600.0
2005-11-29 15:50:00,81.21,81.33,81.18,81.25,131200.0,56.1822,56.2652,56.1614,56.2098,131200.0
2005-11-29 15:55:00,81.22,81.3,81.0,81.03,180100.0,56.1891,56.2444,56.0369,56.0576,180100.0
2005-11-30 09:30:00,81.13,81.58,81.01,81.3,252700.0,56.1268,56.4381,56.0438,56.2444,252700.0
2005-11-30 09:35:00,81.28,81.4,81.09,81.11,82400.0,56.2306,56.3136,56.0991,56.113,82400.0
2005-11-30 09:40:00,81.1,81.33,80.92,81.24,144700.0,56.1061,56.2652,55.9815,56.2029,144700.0
2005-11-30 09:45:00,81.23,81.4,81.09,81.17,76400.0,56.196,56.3136,56.0991,56.1545,76400.0
2005-11-30 09:50:00,81.18,81.3,81.12,81.25,65900.0,56.1614,56.2444,56.1199,56.2098,65900.0
2005-11-30 09:55:00,81.24,81.3,81.12,81.19,91600.0,56.2029,56.2444,56.1199,56.1683,91600.0
2005-11-30 10:00:00,81.21,81.25,81.06,81.1,62300.0,56.1822,56.2098,56.0784,56.1061,62300.0
2005-11-30 10:05:00,81.09,81.17,80.87,80.91,48000.0,56.0991,56.1545,55.9469,55.9746,48000.0
2005-11-30 10:10:00,80.9,81.3,80.85,81.3,92400.0,55.9677,56.2444,55.9331,56.2444,92400.0
2005-11-30 10:15:00,81.3,81.38,81.24,81.25,77800.0,56.2444,56.2998,56.2029,56.2098,77800.0
2005-11-30 10:20:00,81.25,81.4,81.21,81.4,155100.0,56.2098,56.3136,56.1822,56.3136,155100.0
2005-11-30 10:25:00,81.4,81.53,81.24,81.26,101200.0,56.3136,56.4035,56.2029,56.2167,101200.0
2005-11-30 10:30:00,81.25,81.4,81.11,81.24,85800.0,56.2098,56.3136,56.113,56.2029,85800.0
2005-11-30 10:35:00,81.21,81.33,81.12,81.24,57800.0,56.1822,56.2652,56.1199,56.2029,57800.0
2005-11-30 10:40:00,81.25,81.31,81.03,81.14,48500.0,56.2098,56.2513,56.0576,56.1337,48500.0
2005-11-30 10:45:00,81.15,81.27,81.1,81.1,149100.0,56.1406,56.2237,56.1061,56.1061,149100.0
2005-11-30 10:50:00,81.1,81.22,81.07,81.16,35000.0,56.1061,56.1891,56.0853,56.1476,35000.0
2005-11-30 10:55:00,81.14,81.32,81.14,81.31,44000.0,56.1337,56.2583,56.1337,56.2513,44000.0
2005-11-30 11:00:00,81.31,81.33,81.19,81.25,44000.0,56.2513,56.2652,56.1683,56.2098,44000.0
2005-11-30 11:05:00,81.26,81.43,81.26,81.43,55200.0,56.2167,56.3344,56.2167,56.3344,55200.0
2005-11-30 11:10:00,81.43,81.53,81.42,81.44,62900.0,56.3344,56.4035,56.3274,56.3413,62900.0
2005-11-30 11:15:00,81.47,81.5,81.34,81.38,21600.0,56.362,56.3828,56.2721,56.2998,21600.0
2005-11-30 11:20:00,81.38,81.4,81.28,81.34,34900.0,56.2998,56.3136,56.2306,56.2721,34900.0
2005-11-30 11:25:00,81.33,81.41,81.3,81.38,48700.0,56.2652,56.3205,56.2444,56.2998,48700.0
2005-11-30 11:30:00,81.34,81.4,81.3,81.3,49200.0,56.2721,56.3136,56.2444,56.2444,49200.0
2005-11-30 11:35:00,81.3,81.31,81.16,81.17,83600.0,56.2444,56.2513,56.1476,56.1545,83600.0
2005-11-30 11:40:00,81.18,81.19,80.98,81.01,51100.0,56.1614,56.1683,56.023,56.0438,51100.0
2005-11-30 11:45:00,81.01,81.04,80.76,80.96,83400.0,56.0438,56.0645,55.8708,56.0092,83400.0
2005-11-30 11:50:00,80.97,81.08,80.96,80.97,61800.0,56.0161,56.0922,56.0092,56.0161,61800.0
2005-11-30 11:55:00,80.98,80.99,80.89,80.94,44900.0,56.023,56.03,55.9608,55.9954,44900.0
2005-11-30 12:00:00,80.94,81.05,80.89,81.02,102500.0,55.9954,56.0715,55.9608,56.0507,102500.0
2005-11-30 12:05:00,81.02,81.05,80.98,81.05,21000.0,56.0507,56.0715,56.023,56.0715,21000.0
2005-11-30 12:10:00,81.05,81.13,81.04,81.06,76800.0,56.0715,56.1268,56.0645,56.0784,76800.0
2005-11-30 12:15:00,81.07,81.09,80.8,80.89,61000.0,56.0853,56.0991,55.8985,55.9608,61000.0
2005-11-30 12:20:00,80.88,81.08,80.88,81.06,29200.0,55.9539,56.0922,55.9539,56.0784,29200.0
2005-11-30 12:25:00,81.09,81.24,81.09,81.17,32100.0,56.0991,56.2029,56.0991,56.1545,32100.0
2005-11-30 12:30:00,81.16,81.27,81.13,81.27,28600.0,56.1476,56.2237,56.1268,56.2237,28600.0
2005-11-30 12:35:00,81.27,81.28,81.16,81.21,31400.0,56.2237,56.2306,56.1476,56.1822,31400.0
2005-11-30 12:40:00,81.22,81.25,81.21,81.22,37400.0,56.1891,56.2098,56.1822,56.1891,37400.0
2005-11-30 12:45:00,81.22,81.32,81.22,81.32,78000.0,56.1891,56.2583,56.1891,56.2583,78000.0
2005-11-30 12:50:00,81.32,81.41,81.31,81.41,46700.0,56.2583,56.3205,56.2513,56.3205,46700.0
2005-11-30 12:55:00,81.42,81.62,81.41,81.59,68200.0,56.3274,56.4658,56.3205,56.445,68200.0
2005-11-30 13:00:00,81.59,81.72,81.52,81.69,112900.0,56.445,56.535,56.3966,56.5142,112900.0
2005-11-30 13:05:00,81.66,81.73,81.12,81.64,54700.0,56.4935,56.5419,56.1199,56.4796,54700.0
2005-11-30 13:10:00,81.64,81.69,81.63,81.65,36200.0,56.4796,56.5142,56.4727,56.4866,36200.0
2005-11-30 13:15:00,81.65,81.68,81.52,81.54,42400.0,56.4866,56.5073,56.3966,56.4105,42400.0
2005-11-30 13:20:00,81.54,81.54,81.44,81.46,71600.0,56.4105,56.4105,56.3413,56.3551,71600.0
2005-11-30 13:25:00,81.45,81.5,81.44,81.48,27600.0,56.3482,56.3828,56.3413,56.3689,27600.0
2005-11-30 13:30:00,81.47,81.53,81.43,81.45,96500.0,56.362,56.4035,56.3344,56.3482,96500.0
2005-11-30 13:35:00,81.45,81.5,81.36,81.42,61900.0,56.3482,56.3828,56.2859,56.3274,61900.0
2005-11-30 13:40:00,81.43,81.46,81.36,81.45,43600.0,56.3344,56.3551,56.2859,56.3482,43600.0
2005-11-30 13:45:00,81.43,81.45,81.31,81.31,37100.0,56.3344,56.3482,56.2513,56.2513,37100.0
2005-11-30 13:50:00,81.3,81.31,81.06,81.12,96300.0,56.2444,56.2513,56.0784,56.1199,96300.0
2005-11-30 13:55:00,81.11,81.11,80.66,80.76,215600.0,56.113,56.113,55.8017,55.8708,215600.0
2005-11-30 14:00:00,80.77,81.0,80.77,80.99,123500.0,55.8778,56.0369,55.8778,56.03,123500.0
2005-11-30 14:05:00,81.0,81.0,80.83,80.91,76300.0,56.0369,56.0369,55.9193,55.9746,76300.0
2005-11-30 14:10:00,80.88,81.12,80.88,81.12,64700.0,55.9539,56.1199,55.9539,56.1199,64700.0
2005-11-30 14:15:00,81.13,81.25,81.1,81.1,67400.0,56.1268,56.2098,56.1061,56.1061,67400.0
2005-11-30 14:20:00,81.09,81.21,81.01,81.18,40500.0,56.0991,56.1822,56.0438,56.1614,40500.0
2005-11-30 14:25:00,81.18,81.21,81.03,81.12,22000.0,56.1614,56.1822,56.0576,56.1199,22000.0
2005-11-30 14:30:00,81.11,81.16,80.95,81.05,40300.0,56.113,56.1476,56.0023,56.0715,40300.0
2005-11-30 14:35:00,81.06,81.2,81.05,81.1,43500.0,56.0784,56.1752,56.0715,56.1061,43500.0
2005-11-30 14:40:00,81.13,81.14,80.99,81.08,39100.0,56.1268,56.1337,56.03,56.0922,39100.0
2005-11-30 14:45:00,81.07,81.22,81.04,81.13,45000.0,56.0853,56.1891,56.0645,56.1268,45000.0
2005-11-30 14:50:00,81.14,81.28,81.14,81.26,40900.0,56.1337,56.2306,56.1337,56.2167,40900.0
2005-11-30 14:55:00,81.29,81.39,81.26,81.34,59700.0,56.2375,56.3067,56.2167,56.2721,59700.0
2005-11-30 15:00:00,81.36,81.41,81.26,81.28,86800.0,56.2859,56.3205,56.2167,56.2306,86800.0
2005-11-30 15:05:00,81.29,81.31,81.21,81.27,44400.0,56.2375,56.2513,56.1822,56.2237,44400.0
2005-11-30 15:10:00,81.27,81.32,81.18,81.18,40800.0,56.2237,56.2583,56.1614,56.1614,40800.0
2005-11-30 15:15:00,81.2,81.28,81.15,81.25,30900.0,56.1752,56.2306,56.1406,56.2098,30900.0
2005-11-30 15:20:00,81.24,81.3,81.13,81.17,32500.0,56.2029,56.2444,56.1268,56.1545,32500.0
2005-11-30 15:25:00,81.17,81.2,81.11,81.17,81700.0,56.1545,56.1752,56.113,56.1545,81700.0
2005-11-30 15:30:00,81.17,81.2,81.06,81.07,32700.0,56.1545,56.1752,56.0784,56.0853,32700.0
2005-11-30 15:35:00,81.09,81.16,81.01,81.02,47000.0,56.0991,56.1476,56.0438,56.0507,47000.0
2005-11-30 15:40:00,81.0,81.01,80.88,80.89,89400.0,56.0369,56.0438,55.9539,55.9608,89400.0
2005-11-30 15:45:00,80.88,81.03,80.87,80.99,45600.0,55.9539,56.0576,55.9469,56.03,45600.0
2005-11-30 15:50:00,80.99,80.99,80.74,80.93,113900.0,56.03,56.03,55.857,55.9884,113900.0
2005-11-30 15:55:00,80.93,81.0,80.92,80.92,121900.0,55.9884,56.0369,55.9815,55.9815,121900.0
2005-12-01 09:30:00,81.83,81.91,81.01,81.08,307400.0,56.6111,56.6664,56.0438,56.0922,307400.0
2005-12-01 09:35:00,81.05,81.08,80.8,81.07,189300.0,56.0715,56.0922,55.8985,56.0853,189300.0
2005-12-01 09:40:00,81.1,81.29,80.98,81.27,109900.0,56.1061,56.2375,56.023,56.2237,109900.0
2005-12-01 09:45:00,81.27,81.52,81.27,81.42,90200.0,56.2237,56.3966,56.2237,56.3274,90200.0
2005-12-01 09:50:00,81.42,81.43,81.28,81.3,47900.0,56.3274,56.3344,56.2306,56.2444,47900.0
2005-12-01 09:55:00,81.31,81.65,81.3,81.58,118000.0,56.2513,56.4866,56.2444,56.4381,118000.0
2005-12-01 10:00:00,81.57,81.66,81.42,81.48,55700.0,56.4312,56.4935,56.3274,56.3689,55700.0
2005-12-01 10:05:00,81.48,81.54,81.44,81.5,50900.0,56.3689,56.4105,56.3413,56.3828,50900.0
2005-12-01 10:10:00,81.48,81.6,81.44,81.54,133100.0,56.3689,56.452,56.3413,56.4105,133100.0
2005-12-01 10:15:00,81.54,81.57,80.93,81.51,161800.0,56.4105,56.4312,55.9884,56.3897,161800.0
2005-12-01 10:20:00,81.51,81.54,81.32,81.34,58000.0,56.3897,56.4105,56.2583,56.2721,58000.0
2005-12-01 10:25:00,81.34,81.44,81.26,81.42,66800.0,56.2721,56.3413,56.2167,56.3274,66800.0
2005-12-01 10:30:00,81.42,81.46,81.2,81.23,45400.0,56.3274,56.3551,56.1752,56.196,45400.0
2005-12-01 10:35:00,81.23,81.4,81.15,81.36,45600.0,56.196,56.3136,56.1406,56.2859,45600.0
2005-12-01 10:40:00,81.36,81.38,81.25,81.34,46600.0,56.2859,56.2998,56.2098,56.2721,46600.0
2005-12-01 10:45:00,81.34,81.51,81.34,81.4,72600.0,56.2721,56.3897,56.2721,56.3136,72600.0
2005-12-01 10:50:00,81.41,81.51,81.37,81.37,37900.0,56.3205,56.3897,56.2928,56.2928,37900.0
2005-12-01 10:55:00,81.48,81.52,81.44,81.52,34400.0,56.3689,56.3966,56.3413,56.3966,34400.0
2005-12-01 11:00:00,81.52,81.53,81.49,81.52,63500.0,56.3966,56.4035,56.3759,56.3966,63500.0
2005-12-01 11:05:00,81.52,81.54,81.48,81.48,33100.0,56.3966,56.4105,56.3689,56.3689,33100.0
2005-12-01 11:10:00,81.48,81.49,81.39,81.39,39600.0,56.3689,56.3759,56.3067,56.3067,39600.0
2005-12-01 11:15:00,81.39,81.55,81.34,81.39,107700.0,56.3067,56.4174,56.2721,56.3067,107700.0
2005-12-01 11:20:00,81.4,81.45,81.34,81.44,41300.0,56.3136,56.3482,56.2721,56.3413,41300.0
2005-12-01 11:25:00,81.45,81.45,81.34,81.42,28500.0,56.3482,56.3482,56.2721,56.3274,28500.0
2005-12-01 11:30:00,81.42,81.46,81.42,81.44,28800.0,56.3274,56.3551,56.3274,56.3413,28800.0
2005-12-01 11:35:00,81.42,81.47,81.42,81.46,28000.0,56.3274,56.362,56.3274,56.3551,28000.0
2005-12-01 11:40:00,81.47,81.49,81.45,81.49,19600.0,56.362,56.3759,56.3482,56.3759,19600.0
2005-12-01 11:45:00,81.49,81.5,81.43,81.49,40700.0,56.3759,56.3828,56.3344,56.3759,40700.0
2005-12-01 11:50:00,81.49,81.5,81.46,81.5,33300.0,56.3759,56.3828,56.3551,56.3828,33300.0
2005-12-01 11:55:00,81.5,81.5,81.38,81.47,93100.0,56.3828,56.3828,56.2998,56.362,93100.0
2005-12-01 12:00:00,81.47,81.53,81.46,81.5,59700.0,56.362,56.4035,56.3551,56.3828,59700.0
2005-12-01 12:05:00,81.5,81.53,81.49,81.51,66500.0,56.3828,56.4035,56.3759,56.3897,66500.0
2005-12-01 12:10:00,81.5,81.53,81.48,81.5,26800.0,56.3828,56.4035,56.3689,56.3828,26800.0
2005-12-01 12:15:00,81.5,81.52,81.49,81.5,29900.0,56.3828,56.3966,56.3759,56.3828,29900.0
2005-12-01 12:20:00,81.49,81.51,81.48,81.5,32800.0,56.3759,56.3897,56.3689,56.3828,32800.0
2005-12-01 12:25:00,81.49,81.5,81.43,81.46,53700.0,56.3759,56.3828,56.3344,56.3551,53700.0
2005-12-01 12:30:00,81.45,81.49,81.44,81.48,28100.0,56.3482,56.3759,56.3413,56.3689,28100.0
2005-12-01 12:35:00,81.48,81.5,81.45,81.45,41300.0,56.3689,56.3828,56.3482,56.3482,41300.0
2005-12-01 12:40:00,81.44,81.5,81.43,81.5,26500.0,56.3413,56.3828,56.3344,56.3828,26500.0
2005-12-01 12:45:00,81.5,81.51,81.49,81.51,75400.0,56.3828,56.3897,56.3759,56.3897,75400.0
2005-12-01 12:50:00,81.51,81.65,81.5,81.65,77200.0,56.3897,56.4866,56.3828,56.4866,77200.0
2005-12-01 12:55:00,81.65,81.65,81.63,81.65,45300.0,56.4866,56.4866,56.4727,56.4866,45300.0
2005-12-01 13:00:00,81.65,81.67,81.61,81.65,69500.0,56.4866,56.5004,56.4589,56.4866,69500.0
2005-12-01 13:05:00,81.64,81.66,81.62,81.66,33300.0,56.4796,56.4935,56.4658,56.4935,33300.0
2005-12-01 13:10:00,81.66,81.68,81.6,81.64,49000.0,56.4935,56.5073,56.452,56.4796,49000.0
2005-12-01 13:15:00,81.64,81.65,81.62,81.64,29200.0,56.4796,56.4866,56.4658,56.4796,29200.0
2005-12-01 13:20:00,81.65,81.67,81.58,81.63,44200.0,56.4866,56.5004,56.4381,56.4727,44200.0
2005-12-01 13:25:00,81.63,81.71,81.6,81.69,68200.0,56.4727,56.5281,56.452,56.5142,68200.0
2005-12-01 13:30:00,81.69,81.74,81.64,81.74,32900.0,56.5142,56.5488,56.4796,56.5488,32900.0
2005-12-01 13:35:00,81.74,81.8,81.64,81.66,50600.0,56.5488,56.5903,56.4796,56.4935,50600.0
2005-12-01 13:40:00,81.67,81.68,81.5,81.5,25700.0,56.5004,56.5073,56.3828,56.3828,25700.0
2005-12-01 13:45:00,81.5,81.55,81.41,81.54,57400.0,56.3828,56.4174,56.3205,56.4105,57400.0
2005-12-01 13:50:00,81.55,81.66,81.55,81.58,33400.0,56.4174,56.4935,56.4174,56.4381,33400.0
2005-12-01 13:55:00,81.6,81.67,81.57,81.65,79300.0,56.452,56.5004,56.4312,56.4866,79300.0
2005-12-01 14:00:00,81.67,81.72,81.65,81.68,30400.0,56.5004,56.535,56.4866,56.5073,30400.0
2005-12-01 14:05:00,81.68,81.72,81.67,81.67,37100.0,56.5073,56.535,56.5004,56.5004,37100.0
2005-12-01 14:10:00,81.67,81.71,81.67,81.7,29100.0,56.5004,56.5281,56.5004,56.5211,29100.0
2005-12-01 14:15:00,81.71,81.75,81.68,81.73,42000.0,56.5281,56.5557,56.5073,56.5419,42000.0
2005-12-01 14:20:00,81.73,81.77,81.71,81.77,51500.0,56.5419,56.5696,56.5281,56.5696,51500.0
2005-12-01 14:25:00,81.77,81.85,81.75,81.84,46300.0,56.5696,56.6249,56.5557,56.618,46300.0
2005-12-01 14:30:00,81.85,81.89,81.54,81.87,51600.0,56.6249,56.6526,56.4105,56.6388,51600.0
2005-12-01 14:35:00,81.88,81.88,81.83,81.85,68400.0,56.6457,56.6457,56.6111,56.6249,68400.0
2005-12-01 14:40:00,81.84,82.02,81.61,81.89,205100.0,56.618,56.7425,56.4589,56.6526,205100.0
2005-12-01 14:45:00,81.88,81.88,81.21,81.24,310100.0,56.6457,56.6457,56.1822,56.2029,310100.0
2005-12-01 14:50:00,81.24,81.63,81.15,81.6,195000.0,56.2029,56.4727,56.1406,56.452,195000.0
2005-12-01 14:55:00,81.59,81.83,81.58,81.8,110600.0,56.445,56.6111,56.4381,56.5903,110600.0
2005-12-01 15:00:00,81.84,81.94,81.78,81.89,144100.0,56.618,56.6872,56.5765,56.6526,144100.0
2005-12-01 15:05:00,81.92,82.08,81.91,81.96,101200.0,56.6733,56.784,56.6664,56.701,101200.0
2005-12-01 15:10:00,81.99,82.0,81.93,82.0,39000.0,56.7218,56.7287,56.6803,56.7287,39000.0
2005-12-01 15:15:00,82.0,82.01,81.88,81.9,52600.0,56.7287,56.7356,56.6457,56.6595,52600.0
2005-12-01 15:20:00,81.89,81.92,81.85,81.85,35200.0,56.6526,56.6733,56.6249,56.6249,35200.0
2005-12-01 15:25:00,81.86,81.87,81.79,81.8,46300.0,56.6318,56.6388,56.5834,56.5903,46300.0
2005-12-01 15:30:00,81.8,81.86,81.77,81.85,56200.0,56.5903,56.6318,56.5696,56.6249,56200.0
2005-12-01 15:35:00,81.85,81.85,81.69,81.7,40200.0,56.6249,56.6249,56.5142,56.5211,40200.0
2005-12-01 15:40:00,81.69,81.74,81.56,81.73,55100.0,56.5142,56.5488,56.4243,56.5419,55100.0
2005-12-01 15:45:00,81.73,81.74,81.65,81.66,36500.0,56.5419,56.5488,56.4866,56.4935,36500.0
2005-12-01 15:50:00,81.65,81.7,81.62,81.63,61600.0,56.4866,56.5211,56.4658,56.4727,61600.0
2005-12-01 15:55:00,81.63,81.64,81.51,81.6,169900.0,56.4727,56.4796,56.3897,56.452,169900.0
2005-12-02 09:30:00,81.02,81.12,80.38,80.95,369400.0,56.0507,56.1199,55.608,56.0023,369400.0
2005-12-02 09:35:00,80.92,80.96,80.67,80.69,70800.0,55.9815,56.0092,55.8086,55.8224,70800.0
2005-12-02 09:40:00,80.7,80.86,80.5,80.65,128800.0,55.8293,55.94,55.691,55.7947,128800.0
2005-12-02 09:45:00,80.63,80.65,80.37,80.43,118000.0,55.7809,55.7947,55.601,55.6425,118000.0
2005-12-02 09:50:00,80.41,80.45,80.31,80.39,165800.0,55.6287,55.6564,55.5595,55.6149,165800.0
2005-12-02 09:55:00,80.38,80.39,78.84,79.92,282400.0,55.608,55.6149,54.5426,55.2897,282400.0
2005-12-02 10:00:00,79.92,80.24,79.91,80.22,169000.0,55.2897,55.5111,55.2828,55.4973,169000.0
2005-12-02 10:05:00,80.24,80.32,79.96,80.05,166600.0,55.5111,55.5664,55.3174,55.3797,166600.0
2005-12-02 10:10:00,80.03,80.11,79.9,79.94,84600.0,55.3658,55.4212,55.2759,55.3036,84600.0
2005-12-02 10:15:00,79.93,79.94,79.59,79.86,128900.0,55.2966,55.3036,55.0614,55.2482,128900.0
2005-12-02 10:20:00,79.86,80.07,79.84,80.05,86400.0,55.2482,55.3935,55.2344,55.3797,86400.0
2005-12-02 10:25:00,80.05,80.11,80.04,80.11,74000.0,55.3797,55.4212,55.3727,55.4212,74000.0
2005-12-02 10:30:00,80.1,80.29,80.09,80.29,109000.0,55.4142,55.5457,55.4073,55.5457,109000.0
2005-12-02 10:35:00,80.29,80.33,80.13,80.33,110800.0,55.5457,55.5734,55.435,55.5734,110800.0
2005-12-02 10:40:00,80.34,80.42,80.33,80.39,77200.0,55.5803,55.6356,55.5734,55.6149,77200.0
2005-12-02 10:45:00,80.4,80.5,80.31,80.31,127900.0,55.6218,55.691,55.5595,55.5595,127900.0
2005-12-02 10:50:00,80.33,80.45,80.32,80.4,60200.0,55.5734,55.6564,55.5664,55.6218,60200.0
2005-12-02 10:55:00,80.42,80.55,80.41,80.47,91300.0,55.6356,55.7256,55.6287,55.6702,91300.0
2005-12-02 11:00:00,80.49,80.49,80.32,80.35,97400.0,55.6841,55.6841,55.5664,55.5872,97400.0
2005-12-02 11:05:00,80.35,80.4,80.32,80.33,34000.0,55.5872,55.6218,55.5664,55.5734,34000.0
2005-12-02 11:10:00,80.32,80.38,80.32,80.35,56700.0,55.5664,55.608,55.5664,55.5872,56700.0
2005-12-02 11:15:00,80.35,80.39,80.16,80.32,110500.0,55.5872,55.6149,55.4558,55.5664,110500.0
2005-12-02 11:20:00,80.33,80.34,80.23,80.26,49100.0,55.5734,55.5803,55.5042,55.5249,49100.0
2005-12-02 11:25:00,80.24,80.33,80.11,80.2,32200.0,55.5111,55.5734,55.4212,55.4834,32200.0
2005-12-02 11:30:00,80.21,80.5,80.18,80.47,44000.0,55.4903,55.691,55.4696,55.6702,44000.0
2005-12-02 11:35:00,80.49,80.5,80.29,80.31,27600.0,55.6841,55.691,55.5457,55.5595,27600.0
2005-12-02 11:40:00,80.31,80.41,80.27,80.33,28200.0,55.5595,55.6287,55.5319,55.5734,28200.0
2005-12-02 11:45:00,80.33,80.4,80.25,80.34,39200.0,55.5734,55.6218,55.518,55.5803,39200.0
2005-12-02 11:50:00,80.35,80.36,80.27,80.33,14800.0,55.5872,55.5941,55.5319,55.5734,14800.0
2005-12-02 11:55:00,80.3,80.34,80.15,80.22,29900.0,55.5526,55.5803,55.4488,55.4973,29900.0
2005-12-02 12:00:00,80.22,80.33,80.2,80.3,71600.0,55.4973,55.5734,55.4834,55.5526,71600.0
2005-12-02 12:05:00,80.3,80.4,80.3,80.4,31500.0,55.5526,55.6218,55.5526,55.6218,31500.0
2005-12-02 12:10:00,80.4,80.4,80.3,80.37,29200.0,55.6218,55.6218,55.5526,55.601,29200.0
2005-12-02 12:15:00,80.38,80.39,80.22,80.3,39600.0,55.608,55.6149,55.4973,55.5526,39600.0
2005-12-02 12:20:00,80.3,80.41,80.25,80.37,36700.0,55.5526,55.6287,55.518,55.601,36700.0
2005-12-02 12:25:00,80.37,80.41,80.3,80.37,42200.0,55.601,55.6287,55.5526,55.601,42200.0
2005-12-02 12:30:00,80.37,80.45,80.33,80.35,26100.0,55.601,55.6564,55.5734,55.5872,26100.0
2005-12-02 12:35:00,80.35,80.45,80.35,80.44,39100.0,55.5872,55.6564,55.5872,55.6495,39100.0
2005-12-02 12:40:00,80.45,80.48,80.34,80.39,34000.0,55.6564,55.6771,55.5803,55.6149,34000.0
2005-12-02 12:45:00,80.4,80.46,80.38,80.45,20600.0,55.6218,55.6633,55.608,55.6564,20600.0
2005-12-02 12:50:00,80.43,80.51,80.4,80.42,72800.0,55.6425,55.6979,55.6218,55.6356,72800.0
2005-12-02 12:55:00,80.43,80.52,80.42,80.49,39700.0,55.6425,55.7048,55.6356,55.6841,39700.0
2005-12-02 13:00:00,80.51,80.51,80.38,80.41,37600.0,55.6979,55.6979,55.608,55.6287,37600.0
2005-12-02 13:05:00,80.41,80.46,80.41,80.45,15400.0,55.6287,55.6633,55.6287,55.6564,15400.0
2005-12-02 13:10:00,80.46,80.46,80.3,80.31,48300.0,55.6633,55.6633,55.5526,55.5595,48300.0
2005-12-02 13:15:00,80.3,80.38,80.29,80.38,8600.0,55.5526,55.608,55.5457,55.608,8600.0
2005-12-02 13:20:00,80.35,80.38,80.3,80.3,21200.0,55.5872,55.608,55.5526,55.5526,21200.0
2005-12-02 13:25:00,80.3,80.32,80.26,80.29,44500.0,55.5526,55.5664,55.5249,55.5457,44500.0
2005-12-02 13:30:00,80.3,80.33,80.27,80.33,15200.0,55.5526,55.5734,55.5319,55.5734,15200.0
2005-12-02 13:35:00,80.33,80.38,80.3,80.38,22900.0,55.5734,55.608,55.5526,55.608,22900.0
2005-12-02 13:40:00,80.38,80.45,80.29,80.43,19000.0,55.608,55.6564,55.5457,55.6425,19000.0
2005-12-02 13:45:00,80.43,80.46,80.41,80.45,16100.0,55.6425,55.6633,55.6287,55.6564,16100.0
2005-12-02 13:50:00,80.46,80.46,80.38,80.41,23100.0,55.6633,55.6633,55.608,55.6287,23100.0
2005-12-02 13:55:00,80.43,80.44,80.3,80.41,30900.0,55.6425,55.6495,55.5526,55.6287,30900.0
2005-12-02 14:00:00,80.42,80.43,80.39,80.41,15300.0,55.6356,55.6425,55.6149,55.6287,15300.0
2005-12-02 14:05:00,80.41,80.46,80.4,80.41,44900.0,55.6287,55.6633,55.6218,55.6287,44900.0
2005-12-02 14:10:00,80.42,80.44,80.39,80.42,27100.0,55.6356,55.6495,55.6149,55.6356,27100.0
2005-12-02 14:15:00,80.42,80.5,80.41,80.5,31300.0,55.6356,55.691,55.6287,55.691,31300.0
2005-12-02 14:20:00,80.5,80.6,80.49,80.52,39900.0,55.691,55.7602,55.6841,55.7048,39900.0
2005-12-02 14:25:00,80.54,80.63,80.53,80.63,24600.0,55.7186,55.7809,55.7117,55.7809,24600.0
2005-12-02 14:30:00,80.61,80.64,80.56,80.56,29400.0,55.7671,55.7878,55.7325,55.7325,29400.0
2005-12-02 14:35:00,80.57,80.58,80.46,80.48,34900.0,55.7394,55.7463,55.6633,55.6771,34900.0
2005-12-02 14:40:00,80.5,80.5,80.44,80.49,12300.0,55.691,55.691,55.6495,55.6841,12300.0
2005-12-02 14:45:00,80.49,80.51,80.43,80.49,29400.0,55.6841,55.6979,55.6425,55.6841,29400.0
2005-12-02 14:50:00,80.5,80.53,80.46,80.47,48700.0,55.691,55.7117,55.6633,55.6702,48700.0
2005-12-02 14:55:00,80.46,80.52,80.43,80.47,27800.0,55.6633,55.7048,55.6425,55.6702,27800.0
2005-12-02 15:00:00,80.46,80.46,80.39,80.4,26900.0,55.6633,55.6633,55.6149,55.6218,26900.0
2005-12-02 15:05:00,80.38,80.51,80.34,80.34,39600.0,55.608,55.6979,55.5803,55.5803,39600.0
2005-12-02 15:10:00,80.35,80.48,80.34,80.47,39000.0,55.5872,55.6771,55.5803,55.6702,39000.0
2005-12-02 15:15:00,80.45,80.58,80.38,80.53,48100.0,55.6564,55.7463,55.608,55.7117,48100.0
2005-12-02 15:20:00,80.54,80.6,80.35,80.46,48100.0,55.7186,55.7602,55.5872,55.6633,48100.0
2005-12-02 15:25:00,80.46,80.55,80.38,80.44,83600.0,55.6633,55.7256,55.608,55.6495,83600.0
2005-12-02 15:30:00,80.44,80.48,80.43,80.45,160500.0,55.6495,55.6771,55.6425,55.6564,160500.0
2005-12-02 15:35:00,80.45,80.47,80.39,80.43,94700.0,55.6564,55.6702,55.6149,55.6425,94700.0
2005-12-02 15:40:00,80.43,80.55,80.41,80.52,155700.0,55.6425,55.7256,55.6287,55.7048,155700.0
2005-12-02 15:45:00,80.5,80.6,80.5,80.55,110800.0,55.691,55.7602,55.691,55.7256,110800.0
2005-12-02 15:50:00,80.55,80.75,80.55,80.73,139100.0,55.7256,55.8639,55.7256,55.8501,139100.0
2005-12-02 15:55:00,80.74,80.78,80.69,80.76,144400.0,55.857,55.8847,55.8224,55.8708,144400.0
2005-12-05 09:30:00,80.6,80.6,80.26,80.3,164400.0,55.7602,55.7602,55.5249,55.5526,164400.0
2005-12-05 09:35:00,80.3,80.32,80.11,80.19,117000.0,55.5526,55.5664,55.4212,55.4765,117000.0
2005-12-05 09:40:00,80.19,80.45,80.05,80.18,174500.0,55.4765,55.6564,55.3797,55.4696,174500.0
2005-12-05 09:45:00,80.21,80.26,80.03,80.22,111600.0,55.4903,55.5249,55.3658,55.4973,111600.0
2005-12-05 09:50:00,80.23,80.46,80.22,80.44,103100.0,55.5042,55.6633,55.4973,55.6495,103100.0
2005-12-05 09:55:00,80.44,80.52,80.3,80.33,59600.0,55.6495,55.7048,55.5526,55.5734,59600.0
2005-12-05 10:00:00,80.33,80.4,80.25,80.25,56300.0,55.5734,55.6218,55.518,55.518,56300.0
2005-12-05 10:05:00,80.25,80.31,80.19,80.2,99600.0,55.518,55.5595,55.4765,55.4834,99600.0
2005-12-05 10:10:00,80.2,80.28,80.15,80.15,103000.0,55.4834,55.5388,55.4488,55.4488,103000.0
2005-12-05 10:15:00,80.15,80.16,79.8,79.89,190400.0,55.4488,55.4558,55.2067,55.269,190400.0
2005-12-05 10:20:00,79.88,80.03,79.88,79.96,86700.0,55.262,55.3658,55.262,55.3174,86700.0
2005-12-05 10:25:00,79.96,80.0,79.92,80.0,37000.0,55.3174,55.3451,55.2897,55.3451,37000.0
2005-12-05 10:30:00,79.98,80.01,79.9,79.97,48600.0,55.3312,55.352,55.2759,55.3243,48600.0
2005-12-05 10:35:00,79.99,80.08,79.98,80.02,61900.0,55.3381,55.4004,55.3312,55.3589,61900.0
2005-12-05 10:40:00,80.03,80.03,79.86,80.0,72700.0,55.3658,55.3658,55.2482,55.3451,72700.0
2005-12-05 10:45:00,80.01,80.06,79.97,79.99,85200.0,55.352,55.3866,55.3243,55.3381,85200.0
2005-12-05 10:50:00,79.98,80.0,79.73,79.73,86300.0,55.3312,55.3451,55.1583,55.1583,86300.0
2005-12-05 10:55:00,79.73,79.82,79.65,79.75,81600.0,55.1583,55.2205,55.1029,55.1721,81600.0
2005-12-05 11:00:00,79.76,79.87,79.74,79.83,36500.0,55.179,55.2551,55.1652,55.2275,36500.0
2005-12-05 11:05:00,79.84,80.05,79.84,80.0,130700.0,55.2344,55.3797,55.2344,55.3451,130700.0
2005-12-05 11:10:00,80.0,80.02,79.91,79.95,48500.0,55.3451,55.3589,55.2828,55.3105,48500.0
2005-12-05 11:15:00,79.95,79.95,79.87,79.95,35900.0,55.3105,55.3105,55.2551,55.3105,35900.0
2005-12-05 11:20:00,79.93,80.03,79.93,80.01,56100.0,55.2966,55.3658,55.2966,55.352,56100.0
2005-12-05 11:25:00,80.02,80.03,79.96,80.0,29900.0,55.3589,55.3658,55.3174,55.3451,29900.0
2005-12-05 11:30:00,80.0,80.07,79.98,79.99,47700.0,55.3451,55.3935,55.3312,55.3381,47700.0
2005-12-05 11:35:00,79.99,80.06,79.98,80.03,43500.0,55.3381,55.3866,55.3312,55.3658,43500.0
2005-12-05 11:40:00,80.05,80.15,80.01,80.15,58700.0,55.3797,55.4488,55.352,55.4488,58700.0
2005-12-05 11:45:00,80.15,80.25,80.11,80.12,36300.0,55.4488,55.518,55.4212,55.4281,36300.0
2005-12-05 11:50:00,80.12,80.14,79.98,80.0,29100.0,55.4281,55.4419,55.3312,55.3451,29100.0
2005-12-05 11:55:00,80.01,80.08,79.98,80.04,17200.0,55.352,55.4004,55.3312,55.3727,17200.0
2005-12-05 12:00:00,80.04,80.04,79.95,79.98,31400.0,55.3727,55.3727,55.3105,55.3312,31400.0
2005-12-05 12:05:00,79.97,80.07,79.97,80.05,20900.0,55.3243,55.3935,55.3243,55.3797,20900.0
2005-12-05 12:10:00,80.04,80.12,80.04,80.11,15700.0,55.3727,55.4281,55.3727,55.4212,15700.0
2005-12-05 12:15:00,80.11,80.13,80.05,80.08,17000.0,55.4212,55.435,55.3797,55.4004,17000.0
2005-12-05 12:20:00,80.1,80.12,80.03,80.08,20900.0,55.4142,55.4281,55.3658,55.4004,20900.0
2005-12-05 12:25:00,80.09,80.12,80.05,80.06,35300.0,55.4073,55.4281,55.3797,55.3866,35300.0
2005-12-05 12:30:00,80.05,80.18,80.05,80.18,34200.0,55.3797,55.4696,55.3797,55.4696,34200.0
2005-12-05 12:35:00,80.18,80.29,80.16,80.21,60600.0,55.4696,55.5457,55.4558,55.4903,60600.0
2005-12-05 12:40:00,80.21,80.42,80.21,80.37,45400.0,55.4903,55.6356,55.4903,55.601,45400.0
2005-12-05 12:45:00,80.4,80.4,80.32,80.35,21000.0,55.6218,55.6218,55.5664,55.5872,21000.0
2005-12-05 12:50:00,80.35,80.38,80.28,80.31,34500.0,55.5872,55.608,55.5388,55.5595,34500.0
2005-12-05 12:55:00,80.31,80.34,80.29,80.3,19100.0,55.5595,55.5803,55.5457,55.5526,19100.0
2005-12-05 13:00:00,80.3,80.3,80.26,80.3,21700.0,55.5526,55.5526,55.5249,55.5526,21700.0
2005-12-05 13:05:00,80.3,80.3,80.29,80.3,25500.0,55.5526,55.5526,55.5457,55.5526,25500.0
2005-12-05 13:10:00,80.3,80.33,80.29,80.3,17400.0,55.5526,55.5734,55.5457,55.5526,17400.0
2005-12-05 13:15:00,80.3,80.3,80.21,80.22,44300.0,55.5526,55.5526,55.4903,55.4973,44300.0
2005-12-05 13:20:00,80.22,80.31,80.22,80.3,29400.0,55.4973,55.5595,55.4973,55.5526,29400.0
2005-12-05 13:25:00,80.3,80.33,80.24,80.29,49900.0,55.5526,55.5734,55.5111,55.5457,49900.0
2005-12-05 13:30:00,80.3,80.3,80.2,80.26,40400.0,55.5526,55.5526,55.4834,55.5249,40400.0
2005-12-05 13:35:00,80.25,80.31,80.23,80.27,26200.0,55.518,55.5595,55.5042,55.5319,26200.0
2005-12-05 13:40:00,80.27,80.29,80.22,80.27,25400.0,55.5319,55.5457,55.4973,55.5319,25400.0
2005-12-05 13:45:00,80.27,80.32,80.27,80.27,30700.0,55.5319,55.5664,55.5319,55.5319,30700.0
2005-12-05 13:50:00,80.27,80.27,80.21,80.21,26000.0,55.5319,55.5319,55.4903,55.4903,26000.0
2005-12-05 13:55:00,80.23,80.28,80.23,80.26,53100.0,55.5042,55.5388,55.5042,55.5249,53100.0
2005-12-05 14:00:00,80.25,80.27,80.23,80.25,30600.0,55.518,55.5319,55.5042,55.518,30600.0
2005-12-05 14:05:00,80.25,80.29,80.23,80.25,42700.0,55.518,55.5457,55.5042,55.518,42700.0
2005-12-05 14:10:00,80.26,80.31,80.22,80.22,46800.0,55.5249,55.5595,55.4973,55.4973,46800.0
2005-12-05 14:15:00,80.22,80.27,80.21,80.22,15400.0,55.4973,55.5319,55.4903,55.4973,15400.0
2005-12-05 14:20:00,80.22,80.31,80.21,80.26,78900.0,55.4973,55.5595,55.4903,55.5249,78900.0
2005-12-05 14:25:00,80.25,80.46,80.25,80.46,57600.0,55.518,55.6633,55.518,55.6633,57600.0
2005-12-05 14:30:00,80.46,80.53,80.43,80.43,54400.0,55.6633,55.7117,55.6425,55.6425,54400.0
2005-12-05 14:35:00,80.43,80.56,80.42,80.51,50700.0,55.6425,55.7325,55.6356,55.6979,50700.0
2005-12-05 14:40:00,80.53,80.62,80.5,80.61,43500.0,55.7117,55.774,55.691,55.7671,43500.0
2005-12-05 14:45:00,80.6,80.79,80.57,80.76,62400.0,55.7602,55.8916,55.7394,55.8708,62400.0
2005-12-05 14:50:00,80.75,80.83,80.72,80.77,41900.0,55.8639,55.9193,55.8432,55.8778,41900.0
2005-12-05 14:55:00,80.77,80.8,80.64,80.73,40300.0,55.8778,55.8985,55.7878,55.8501,40300.0
2005-12-05 15:00:00,80.72,80.73,80.57,80.63,18200.0,55.8432,55.8501,55.7394,55.7809,18200.0
2005-12-05 15:05:00,80.61,80.61,80.55,80.57,16600.0,55.7671,55.7671,55.7256,55.7394,16600.0
2005-12-05 15:10:00,80.57,80.59,80.5,80.57,35100.0,55.7394,55.7532,55.691,55.7394,35100.0
2005-12-05 15:15:00,80.58,80.63,80.54,80.56,36500.0,55.7463,55.7809,55.7186,55.7325,36500.0
2005-12-05 15:20:00,80.56,80.66,80.52,80.63,30200.0,55.7325,55.8017,55.7048,55.7809,30200.0
2005-12-05 15:25:00,80.61,80.62,80.5,80.52,41100.0,55.7671,55.774,55.691,55.7048,41100.0
2005-12-05 15:30:00,80.51,80.7,80.5,80.65,47400.0,55.6979,55.8293,55.691,55.7947,47400.0
2005-12-05 15:35:00,80.66,80.7,80.6,80.69,66200.0,55.8017,55.8293,55.7602,55.8224,66200.0
2005-12-05 15:40:00,80.68,80.7,80.65,80.7,96300.0,55.8155,55.8293,55.7947,55.8293,96300.0
2005-12-05 15:45:00,80.7,80.77,80.65,80.75,48400.0,55.8293,55.8778,55.7947,55.8639,48400.0
2005-12-05 15:50:00,80.75,80.77,80.55,80.66,85900.0,55.8639,55.8778,55.7256,55.8017,85900.0
2005-12-05 15:55:00,80.64,80.76,80.64,80.69,133200.0,55.7878,55.8708,55.7878,55.8224,133200.0
2005-12-06 09:30:00,80.61,81.0,80.61,80.8,237300.0,55.7671,56.0369,55.7671,55.8985,237300.0
2005-12-06 09:35:00,80.8,80.8,80.74,80.75,41400.0,55.8985,55.8985,55.857,55.8639,41400.0
2005-12-06 09:40:00,80.75,80.79,80.57,80.74,57400.0,55.8639,55.8916,55.7394,55.857,57400.0
2005-12-06 09:45:00,80.71,80.74,80.6,80.7,62700.0,55.8363,55.857,55.7602,55.8293,62700.0
2005-12-06 09:50:00,80.69,80.84,80.67,80.7,43500.0,55.8224,55.9262,55.8086,55.8293,43500.0
2005-12-06 09:55:00,80.7,80.78,80.63,80.73,73500.0,55.8293,55.8847,55.7809,55.8501,73500.0
2005-12-06 10:00:00,80.72,80.79,80.67,80.7,61800.0,55.8432,55.8916,55.8086,55.8293,61800.0
2005-12-06 10:05:00,80.69,80.69,80.26,80.38,98900.0,55.8224,55.8224,55.5249,55.608,98900.0
2005-12-06 10:10:00,80.38,80.46,80.35,80.45,36500.0,55.608,55.6633,55.5872,55.6564,36500.0
2005-12-06 10:15:00,80.46,80.53,80.43,80.49,48000.0,55.6633,55.7117,55.6425,55.6841,48000.0
2005-12-06 10:20:00,80.5,80.73,80.5,80.73,62400.0,55.691,55.8501,55.691,55.8501,62400.0
2005-12-06 10:25:00,80.72,80.75,80.6,80.6,51900.0,55.8432,55.8639,55.7602,55.7602,51900.0
2005-12-06 10:30:00,80.6,80.65,80.48,80.63,33400.0,55.7602,55.7947,55.6771,55.7809,33400.0
2005-12-06 10:35:00,80.64,80.65,80.57,80.6,24000.0,55.7878,55.7947,55.7394,55.7602,24000.0
2005-12-06 10:40:00,80.61,80.61,80.49,80.6,22900.0,55.7671,55.7671,55.6841,55.7602,22900.0
2005-12-06 10:45:00,80.6,80.68,80.57,80.65,28500.0,55.7602,55.8155,55.7394,55.7947,28500.0
2005-12-06 10:50:00,80.68,80.68,80.5,80.58,28900.0,55.8155,55.8155,55.691,55.7463,28900.0
2005-12-06 10:55:00,80.57,80.68,80.48,80.66,34400.0,55.7394,55.8155,55.6771,55.8017,34400.0
2005-12-06 11:00:00,80.66,80.68,80.55,80.56,22600.0,55.8017,55.8155,55.7256,55.7325,22600.0
2005-12-06 11:05:00,80.56,80.56,80.41,80.43,34600.0,55.7325,55.7325,55.6287,55.6425,34600.0
2005-12-06 11:10:00,80.43,80.44,80.31,80.37,74900.0,55.6425,55.6495,55.5595,55.601,74900.0
2005-12-06 11:15:00,80.37,80.53,80.32,80.48,50800.0,55.601,55.7117,55.5664,55.6771,50800.0
2005-12-06 11:20:00,80.48,80.57,80.44,80.53,46000.0,55.6771,55.7394,55.6495,55.7117,46000.0
2005-12-06 11:25:00,80.55,80.57,80.51,80.53,39500.0,55.7256,55.7394,55.6979,55.7117,39500.0
2005-12-06 11:30:00,80.54,80.58,80.37,80.58,78700.0,55.7186,55.7463,55.601,55.7463,78700.0
2005-12-06 11:35:00,80.57,80.58,80.49,80.54,30900.0,55.7394,55.7463,55.6841,55.7186,30900.0
2005-12-06 11:40:00,80.55,80.56,80.37,80.4,31200.0,55.7256,55.7325,55.601,55.6218,31200.0
2005-12-06 11:45:00,80.41,80.53,80.41,80.53,120000.0,55.6287,55.7117,55.6287,55.7117,120000.0
2005-12-06 11:50:00,80.49,80.53,80.49,80.49,37400.0,55.6841,55.7117,55.6841,55.6841,37400.0
2005-12-06 11:55:00,80.49,80.51,80.47,80.49,32200.0,55.6841,55.6979,55.6702,55.6841,32200.0
2005-12-06 12:00:00,80.49,80.5,80.45,80.47,21500.0,55.6841,55.691,55.6564,55.6702,21500.0
2005-12-06 12:05:00,80.46,80.53,80.4,80.5,46300.0,55.6633,55.7117,55.6218,55.691,46300.0
2005-12-06 12:10:00,80.51,80.63,80.5,80.55,57300.0,55.6979,55.7809,55.691,55.7256,57300.0
2005-12-06 12:15:00,80.56,80.77,80.53,80.62,91600.0,55.7325,55.8778,55.7117,55.774,91600.0
2005-12-06 12:20:00,80.62,80.71,80.62,80.71,41900.0,55.774,55.8363,55.774,55.8363,41900.0
2005-12-06 12:25:00,80.69,80.75,80.61,80.66,47600.0,55.8224,55.8639,55.7671,55.8017,47600.0
2005-12-06 12:30:00,80.67,80.68,80.57,80.6,31100.0,55.8086,55.8155,55.7394,55.7602,31100.0
2005-12-06 12:35:00,80.6,80.7,80.59,80.68,37000.0,55.7602,55.8293,55.7532,55.8155,37000.0
2005-12-06 12:40:00,80.66,80.72,80.66,80.69,28500.0,55.8017,55.8432,55.8017,55.8224,28500.0
2005-12-06 12:45:00,80.69,80.7,80.6,80.68,20900.0,55.8224,55.8293,55.7602,55.8155,20900.0
2005-12-06 12:50:00,80.68,80.74,80.63,80.65,30000.0,55.8155,55.857,55.7809,55.7947,30000.0
2005-12-06 12:55:00,80.65,80.69,80.58,80.58,26300.0,55.7947,55.8224,55.7463,55.7463,26300.0
2005-12-06 13:00:00,80.59,80.68,80.59,80.64,19300.0,55.7532,55.8155,55.7532,55.7878,19300.0
2005-12-06 13:05:00,80.64,80.69,80.64,80.69,29700.0,55.7878,55.8224,55.7878,55.8224,29700.0
2005-12-06 13:10:00,80.69,80.75,80.68,80.74,44600.0,55.8224,55.8639,55.8155,55.857,44600.0
2005-12-06 13:15:00,80.73,80.73,80.7,80.73,26800.0,55.8501,55.8501,55.8293,55.8501,26800.0
2005-12-06 13:20:00,80.72,80.74,80.6,80.71,45400.0,55.8432,55.857,55.7602,55.8363,45400.0
2005-12-06 13:25:00,80.72,80.73,80.66,80.67,18800.0,55.8432,55.8501,55.8017,55.8086,18800.0
2005-12-06 13:30:00,80.68,80.7,80.67,80.7,17200.0,55.8155,55.8293,55.8086,55.8293,17200.0
2005-12-06 13:35:00,80.71,80.76,80.67,80.69,24200.0,55.8363,55.8708,55.8086,55.8224,24200.0
2005-12-06 13:40:00,80.7,80.73,80.58,80.6,21500.0,55.8293,55.8501,55.7463,55.7602,21500.0
2005-12-06 13:45:00,80.6,80.66,80.57,80.65,28400.0,55.7602,55.8017,55.7394,55.7947,28400.0
2005-12-06 13:50:00,80.64,80.66,80.56,80.58,23600.0,55.7878,55.8017,55.7325,55.7463,23600.0
2005-12-06 13:55:00,80.58,80.66,80.56,80.64,24600.0,55.7463,55.8017,55.7325,55.7878,24600.0
2005-12-06 14:00:00,80.65,80.67,80.57,80.58,18800.0,55.7947,55.8086,55.7394,55.7463,18800.0
2005-12-06 14:05:00,80.59,80.62,80.56,80.58,15800.0,55.7532,55.774,55.7325,55.7463,15800.0
2005-12-06 14:10:00,80.58,80.6,80.49,80.54,24900.0,55.7463,55.7602,55.6841,55.7186,24900.0
2005-12-06 14:15:00,80.54,80.57,80.49,80.54,42100.0,55.7186,55.7394,55.6841,55.7186,42100.0
2005-12-06 14:20:00,80.54,80.56,80.51,80.51,28500.0,55.7186,55.7325,55.6979,55.6979,28500.0
2005-12-06 14:25:00,80.52,80.56,80.49,80.49,26900.0,55.7048,55.7325,55.6841,55.6841,26900.0
2005-12-06 14:30:00,80.5,80.52,80.48,80.52,20300.0,55.691,55.7048,55.6771,55.7048,20300.0
2005-12-06 14:35:00,80.51,80.53,80.4,80.4,23900.0,55.6979,55.7117,55.6218,55.6218,23900.0
2005-12-06 14:40:00,80.4,80.41,80.31,80.4,35600.0,55.6218,55.6287,55.5595,55.6218,35600.0
2005-12-06 14:45:00,80.39,80.39,80.27,80.28,37600.0,55.6149,55.6149,55.5319,55.5388,37600.0
2005-12-06 14:50:00,80.28,80.41,80.24,80.28,54900.0,55.5388,55.6287,55.5111,55.5388,54900.0
2005-12-06 14:55:00,80.29,80.32,80.12,80.29,53800.0,55.5457,55.5664,55.4281,55.5457,53800.0
2005-12-06 15:00:00,80.29,80.34,80.14,80.26,40500.0,55.5457,55.5803,55.4419,55.5249,40500.0
2005-12-06 15:05:00,80.26,80.26,80.04,80.12,60500.0,55.5249,55.5249,55.3727,55.4281,60500.0
2005-12-06 15:10:00,80.12,80.13,79.91,80.01,102000.0,55.4281,55.435,55.2828,55.352,102000.0
2005-12-06 15:15:00,80.0,80.07,79.89,80.0,114200.0,55.3451,55.3935,55.269,55.3451,114200.0
2005-12-06 15:20:00,80.0,80.1,79.99,80.07,49600.0,55.3451,55.4142,55.3381,55.3935,49600.0
2005-12-06 15:25:00,80.08,80.1,79.98,80.03,64800.0,55.4004,55.4142,55.3312,55.3658,64800.0
2005-12-06 15:30:00,80.03,80.12,80.03,80.08,40600.0,55.3658,55.4281,55.3658,55.4004,40600.0
2005-12-06 15:35:00,80.1,80.1,79.92,80.0,117600.0,55.4142,55.4142,55.2897,55.3451,117600.0
2005-12-06 15:40:00,79.98,80.05,79.76,79.83,146700.0,55.3312,55.3797,55.179,55.2275,146700.0
2005-12-06 15:45:00,79.83,79.85,79.8,79.81,99800.0,55.2275,55.2413,55.2067,55.2136,99800.0
2005-12-06 15:50:00,79.81,79.89,79.74,79.8,131000.0,55.2136,55.269,55.1652,55.2067,131000.0
2005-12-06 15:55:00,79.8,80.07,79.67,79.73,201500.0,55.2067,55.3935,55.1168,55.1583,201500.0
2005-12-07 09:30:00,79.67,80.92,79.6,80.53,767700.0,55.1168,55.9815,55.0683,55.7117,767700.0
2005-12-07 09:35:00,80.53,80.69,80.1,80.16,142900.0,55.7117,55.8224,55.4142,55.4558,142900.0
2005-12-07 09:40:00,80.16,80.22,79.74,79.97,159200.0,55.4558,55.4973,55.1652,55.3243,159200.0
2005-12-07 09:45:00,79.99,80.15,79.97,79.99,80700.0,55.3381,55.4488,55.3243,55.3381,80700.0
2005-12-07 09:50:00,79.99,80.12,79.95,80.06,108600.0,55.3381,55.4281,55.3105,55.3866,108600.0
2005-12-07 09:55:00,80.05,80.26,80.0,80.22,82100.0,55.3797,55.5249,55.3451,55.4973,82100.0
2005-12-07 10:00:00,80.23,80.35,80.13,80.34,93200.0,55.5042,55.5872,55.435,55.5803,93200.0
2005-12-07 10:05:00,80.34,80.52,80.32,80.5,133100.0,55.5803,55.7048,55.5664,55.691,133100.0
2005-12-07 10:10:00,80.51,80.51,80.17,80.21,59700.0,55.6979,55.6979,55.4627,55.4903,59700.0
2005-12-07 10:15:00,80.21,80.21,80.01,80.09,45100.0,55.4903,55.4903,55.352,55.4073,45100.0
2005-12-07 10:20:00,80.08,80.1,80.08,80.09,19400.0,55.4004,55.4142,55.4004,55.4073,19400.0
2005-12-07 10:25:00,80.08,80.12,80.05,80.07,63800.0,55.4004,55.4281,55.3797,55.3935,63800.0
2005-12-07 10:30:00,80.08,80.11,79.9,79.94,79600.0,55.4004,55.4212,55.2759,55.3036,79600.0
2005-12-07 10:35:00,79.96,80.02,79.87,79.87,65700.0,55.3174,55.3589,55.2551,55.2551,65700.0
2005-12-07 10:40:00,79.87,79.91,79.67,79.71,67500.0,55.2551,55.2828,55.1168,55.1444,67500.0
2005-12-07 10:45:00,79.71,79.79,79.53,79.7,119100.0,55.1444,55.1998,55.0199,55.1375,119100.0
2005-12-07 10:50:00,79.69,79.73,79.36,79.42,87600.0,55.1306,55.1583,54.9023,54.9438,87600.0
2005-12-07 10:55:00,79.41,79.71,79.3,79.33,107300.0,54.9369,55.1444,54.8608,54.8815,107300.0
2005-12-07 11:00:00,79.3,79.42,78.96,78.97,155400.0,54.8608,54.9438,54.6256,54.6325,155400.0
2005-12-07 11:05:00,78.96,79.75,78.9,79.34,147800.0,54.6256,55.1721,54.5841,54.8885,147800.0
2005-12-07 11:10:00,79.32,79.41,79.1,79.4,52900.0,54.8746,54.9369,54.7224,54.93,52900.0
2005-12-07 11:15:00,79.4,79.44,79.35,79.41,73400.0,54.93,54.9576,54.8954,54.9369,73400.0
2005-12-07 11:20:00,79.42,79.43,79.36,79.4,44000.0,54.9438,54.9507,54.9023,54.93,44000.0
2005-12-07 11:25:00,79.4,79.41,79.27,79.27,56200.0,54.93,54.9369,54.84,54.84,56200.0
2005-12-07 11:30:00,79.27,79.4,79.27,79.35,51500.0,54.84,54.93,54.84,54.8954,51500.0
2005-12-07 11:35:00,79.35,79.42,79.25,79.36,74000.0,54.8954,54.9438,54.8262,54.9023,74000.0
2005-12-07 11:40:00,79.37,79.37,79.26,79.26,23700.0,54.9092,54.9092,54.8331,54.8331,23700.0
2005-12-07 11:45:00,79.28,79.28,79.25,79.28,8500.0,54.847,54.847,54.8262,54.847,8500.0
2005-12-07 11:50:00,79.27,79.4,79.27,79.4,31800.0,54.84,54.93,54.84,54.93,31800.0
2005-12-07 11:55:00,79.39,79.39,79.34,79.34,18100.0,54.9231,54.9231,54.8885,54.8885,18100.0
2005-12-07 12:00:00,79.36,79.39,79.29,79.39,20300.0,54.9023,54.9231,54.8539,54.9231,20300.0
2005-12-07 12:05:00,79.39,79.4,79.31,79.36,27700.0,54.9231,54.93,54.8677,54.9023,27700.0
2005-12-07 12:10:00,79.36,79.37,79.15,79.16,60600.0,54.9023,54.9092,54.757,54.7639,60600.0
2005-12-07 12:15:00,79.16,79.21,79.06,79.21,38400.0,54.7639,54.7985,54.6948,54.7985,38400.0
2005-12-07 12:20:00,79.19,79.21,79.08,79.08,42600.0,54.7847,54.7985,54.7086,54.7086,42600.0
2005-12-07 12:25:00,79.08,79.09,79.03,79.07,53600.0,54.7086,54.7155,54.674,54.7017,53600.0
2005-12-07 12:30:00,79.07,79.18,79.03,79.17,57100.0,54.7017,54.7778,54.674,54.7709,57100.0
2005-12-07 12:35:00,79.17,79.26,79.15,79.22,25400.0,54.7709,54.8331,54.757,54.8054,25400.0
2005-12-07 12:40:00,79.23,79.35,79.21,79.35,29800.0,54.8124,54.8954,54.7985,54.8954,29800.0
2005-12-07 12:45:00,79.35,79.4,79.22,79.39,63700.0,54.8954,54.93,54.8054,54.9231,63700.0
2005-12-07 12:50:00,79.38,79.48,79.37,79.45,36600.0,54.9161,54.9853,54.9092,54.9646,36600.0
2005-12-07 12:55:00,79.45,79.45,79.32,79.41,34200.0,54.9646,54.9646,54.8746,54.9369,34200.0
2005-12-07 13:00:00,79.42,79.43,79.28,79.31,24900.0,54.9438,54.9507,54.847,54.8677,24900.0
2005-12-07 13:05:00,79.32,79.37,79.26,79.26,28700.0,54.8746,54.9092,54.8331,54.8331,28700.0
2005-12-07 13:10:00,79.25,79.3,79.18,79.28,61000.0,54.8262,54.8608,54.7778,54.847,61000.0
2005-12-07 13:15:00,79.28,79.28,79.21,79.25,50400.0,54.847,54.847,54.7985,54.8262,50400.0
2005-12-07 13:20:00,79.23,79.27,79.08,79.09,62300.0,54.8124,54.84,54.7086,54.7155,62300.0
2005-12-07 13:25:00,79.08,79.09,78.94,78.96,86400.0,54.7086,54.7155,54.6117,54.6256,86400.0
2005-12-07 13:30:00,78.96,79.01,78.83,78.93,98300.0,54.6256,54.6602,54.5356,54.6048,98300.0
2005-12-07 13:35:00,78.94,78.96,78.87,78.93,38900.0,54.6117,54.6256,54.5633,54.6048,38900.0
2005-12-07 13:40:00,78.93,78.94,78.8,78.86,78400.0,54.6048,54.6117,54.5149,54.5564,78400.0
2005-12-07 13:45:00,78.87,78.97,78.83,78.96,42900.0,54.5633,54.6325,54.5356,54.6256,42900.0
2005-12-07 13:50:00,78.98,79.07,78.85,79.07,54500.0,54.6394,54.7017,54.5495,54.7017,54500.0
2005-12-07 13:55:00,79.01,79.07,78.88,78.9,80100.0,54.6602,54.7017,54.5702,54.5841,80100.0
2005-12-07 14:00:00,78.9,78.9,78.52,78.6,199800.0,54.5841,54.5841,54.3212,54.3765,199800.0
2005-12-07 14:05:00,78.59,78.74,78.56,78.72,81400.0,54.3696,54.4734,54.3489,54.4595,81400.0
2005-12-07 14:10:00,78.71,78.76,78.67,78.7,34100.0,54.4526,54.4872,54.425,54.4457,34100.0
2005-12-07 14:15:00,78.7,78.7,78.53,78.55,46800.0,54.4457,54.4457,54.3281,54.3419,46800.0
2005-12-07 14:20:00,78.57,78.57,78.37,78.51,124100.0,54.3558,54.3558,54.2174,54.3143,124100.0
2005-12-07 14:25:00,78.51,78.54,78.39,78.46,75200.0,54.3143,54.335,54.2312,54.2797,75200.0
2005-12-07 14:30:00,78.46,78.52,78.28,78.5,124700.0,54.2797,54.3212,54.1551,54.3073,124700.0
2005-12-07 14:35:00,78.49,78.54,78.46,78.52,66100.0,54.3004,54.335,54.2797,54.3212,66100.0
2005-12-07 14:40:00,78.53,78.62,78.4,78.59,59300.0,54.3281,54.3904,54.2382,54.3696,59300.0
2005-12-07 14:45:00,78.59,78.71,78.56,78.65,75700.0,54.3696,54.4526,54.3489,54.4111,75700.0
2005-12-07 14:50:00,78.66,78.73,78.57,78.58,58700.0,54.418,54.4665,54.3558,54.3627,58700.0
2005-12-07 14:55:00,78.58,78.69,78.57,78.6,26300.0,54.3627,54.4388,54.3558,54.3765,26300.0
2005-12-07 15:00:00,78.6,78.73,78.51,78.7,61400.0,54.3765,54.4665,54.3143,54.4457,61400.0
2005-12-07 15:05:00,78.7,78.87,78.63,78.85,80500.0,54.4457,54.5633,54.3973,54.5495,80500.0
2005-12-07 15:10:00,78.83,78.85,78.78,78.8,49900.0,54.5356,54.5495,54.5011,54.5149,49900.0
2005-12-07 15:15:00,78.8,78.95,78.75,78.84,82400.0,54.5149,54.6187,54.4803,54.5426,82400.0
2005-12-07 15:20:00,78.82,79.0,78.77,79.0,68000.0,54.5287,54.6533,54.4941,54.6533,68000.0
2005-12-07 15:25:00,79.0,79.1,78.92,78.94,141500.0,54.6533,54.7224,54.5979,54.6117,141500.0
2005-12-07 15:30:00,78.94,79.01,78.94,79.0,35200.0,54.6117,54.6602,54.6117,54.6533,35200.0
2005-12-07 15:35:00,79.0,79.0,78.75,78.78,109500.0,54.6533,54.6533,54.4803,54.5011,109500.0
2005-12-07 15:40:00,78.78,78.88,78.78,78.8,38700.0,54.5011,54.5702,54.5011,54.5149,38700.0
2005-12-07 15:45:00,78.81,78.85,78.73,78.8,98000.0,54.5218,54.5495,54.4665,54.5149,98000.0
2005-12-07 15:50:00,78.8,78.99,78.79,78.97,93900.0,54.5149,54.6463,54.508,54.6325,93900.0
2005-12-07 15:55:00,78.99,79.02,78.93,78.99,223300.0,54.6463,54.6671,54.6048,54.6463,223300.0
2005-12-08 09:30:00,78.93,79.1,78.89,78.99,192700.0,54.6048,54.7224,54.5772,54.6463,192700.0
2005-12-08 09:35:00,79.0,79.0,78.59,78.65,136800.0,54.6533,54.6533,54.3696,54.4111,136800.0
2005-12-08 09:40:00,78.9,78.9,78.18,78.3,126700.0,54.5841,54.5841,54.086,54.169,126700.0
2005-12-08 09:45:00,78.19,78.8,78.18,78.67,92600.0,54.0929,54.5149,54.086,54.425,92600.0
2005-12-08 09:50:00,78.66,78.75,78.48,78.64,67400.0,54.418,54.4803,54.2935,54.4042,67400.0
2005-12-08 09:55:00,78.62,78.76,78.53,78.69,70200.0,54.3904,54.4872,54.3281,54.4388,70200.0
2005-12-08 10:00:00,78.7,78.93,78.62,78.73,113500.0,54.4457,54.6048,54.3904,54.4665,113500.0
2005-12-08 10:05:00,78.85,79.14,78.7,79.11,101000.0,54.5495,54.7501,54.4457,54.7293,101000.0
2005-12-08 10:10:00,79.11,79.11,78.85,78.99,76500.0,54.7293,54.7293,54.5495,54.6463,76500.0
2005-12-08 10:15:00,78.98,79.03,78.82,78.98,53000.0,54.6394,54.674,54.5287,54.6394,53000.0
2005-12-08 10:20:00,78.98,79.14,78.95,79.14,68100.0,54.6394,54.7501,54.6187,54.7501,68100.0
2005-12-08 10:25:00,79.14,79.43,79.14,79.36,82600.0,54.7501,54.9507,54.7501,54.9023,82600.0
2005-12-08 10:30:00,79.35,79.43,79.13,79.15,79900.0,54.8954,54.9507,54.7432,54.757,79900.0
2005-12-08 10:35:00,79.14,79.27,79.13,79.13,44400.0,54.7501,54.84,54.7432,54.7432,44400.0
2005-12-08 10:40:00,79.12,79.19,79.05,79.14,65500.0,54.7363,54.7847,54.6878,54.7501,65500.0
2005-12-08 10:45:00,79.16,79.35,79.09,79.32,94100.0,54.7639,54.8954,54.7155,54.8746,94100.0
2005-12-08 10:50:00,79.32,79.38,79.24,79.32,90600.0,54.8746,54.9161,54.8193,54.8746,90600.0
2005-12-08 10:55:00,79.32,79.66,79.28,79.58,111800.0,54.8746,55.1098,54.847,55.0545,111800.0
2005-12-08 11:00:00,79.61,79.66,79.49,79.51,78600.0,55.0753,55.1098,54.9922,55.0061,78600.0
2005-12-08 11:05:00,79.51,79.85,79.45,79.85,94900.0,55.0061,55.2413,54.9646,55.2413,94900.0
2005-12-08 11:10:00,79.85,79.86,79.73,79.79,148300.0,55.2413,55.2482,55.1583,55.1998,148300.0
2005-12-08 11:15:00,79.78,79.82,79.73,79.77,44100.0,55.1929,55.2205,55.1583,55.1859,44100.0
2005-12-08 11:20:00,79.77,79.87,79.75,79.83,77100.0,55.1859,55.2551,55.1721,55.2275,77100.0
2005-12-08 11:25:00,79.86,79.86,79.15,79.82,37600.0,55.2482,55.2482,54.757,55.2205,37600.0
2005-12-08 11:30:00,79.82,79.91,79.78,79.84,67000.0,55.2205,55.2828,55.1929,55.2344,67000.0
2005-12-08 11:35:00,79.84,79.89,79.78,79.83,68300.0,55.2344,55.269,55.1929,55.2275,68300.0
2005-12-08 11:40:00,79.84,79.85,79.75,79.77,53800.0,55.2344,55.2413,55.1721,55.1859,53800.0
2005-12-08 11:45:00,79.8,79.84,79.75,79.84,56600.0,55.2067,55.2344,55.1721,55.2344,56600.0
2005-12-08 11:50:00,79.85,79.85,79.75,79.79,46600.0,55.2413,55.2413,55.1721,55.1998,46600.0
2005-12-08 11:55:00,79.79,79.8,79.71,79.79,80500.0,55.1998,55.2067,55.1444,55.1998,80500.0
2005-12-08 12:00:00,79.8,79.8,79.7,79.7,45800.0,55.2067,55.2067,55.1375,55.1375,45800.0
2005-12-08 12:05:00,79.7,79.74,79.63,79.7,35400.0,55.1375,55.1652,55.0891,55.1375,35400.0
2005-12-08 12:10:00,79.72,79.75,79.66,79.7,37500.0,55.1514,55.1721,55.1098,55.1375,37500.0
2005-12-08 12:15:00,79.7,79.75,79.65,79.69,26200.0,55.1375,55.1721,55.1029,55.1306,26200.0
2005-12-08 12:20:00,79.68,79.76,79.68,79.75,54900.0,55.1237,55.179,55.1237,55.1721,54900.0
2005-12-08 12:25:00,79.75,79.75,79.57,79.63,74700.0,55.1721,55.1721,55.0476,55.0891,74700.0
2005-12-08 12:30:00,79.6,79.7,79.56,79.62,42500.0,55.0683,55.1375,55.0407,55.0822,42500.0
2005-12-08 12:35:00,79.61,79.68,79.6,79.61,25400.0,55.0753,55.1237,55.0683,55.0753,25400.0
2005-12-08 12:40:00,79.6,79.62,79.39,79.41,89900.0,55.0683,55.0822,54.9231,54.9369,89900.0
2005-12-08 12:45:00,79.41,79.41,79.22,79.39,72200.0,54.9369,54.9369,54.8054,54.9231,72200.0
2005-12-08 12:50:00,79.39,79.42,79.25,79.31,39100.0,54.9231,54.9438,54.8262,54.8677,39100.0
2005-12-08 12:55:00,79.32,79.38,79.25,79.38,30900.0,54.8746,54.9161,54.8262,54.9161,30900.0
2005-12-08 13:00:00,79.38,79.39,79.17,79.21,87400.0,54.9161,54.9231,54.7709,54.7985,87400.0
2005-12-08 13:05:00,79.23,79.27,79.09,79.09,111200.0,54.8124,54.84,54.7155,54.7155,111200.0
2005-12-08 13:10:00,79.12,79.16,78.9,79.1,92700.0,54.7363,54.7639,54.5841,54.7224,92700.0
2005-12-08 13:15:00,79.1,79.15,79.08,79.14,41900.0,54.7224,54.757,54.7086,54.7501,41900.0
2005-12-08 13:20:00,79.15,79.18,78.98,79.18,65800.0,54.757,54.7778,54.6394,54.7778,65800.0
2005-12-08 13:25:00,79.16,79.66,79.02,79.03,37000.0,54.7639,55.1098,54.6671,54.674,37000.0
2005-12-08 13:30:00,79.07,79.23,79.02,79.16,99600.0,54.7017,54.8124,54.6671,54.7639,99600.0
2005-12-08 13:35:00,79.16,79.2,79.12,79.15,45200.0,54.7639,54.7916,54.7363,54.757,45200.0
2005-12-08 13:40:00,79.14,79.17,79.08,79.15,27200.0,54.7501,54.7709,54.7086,54.757,27200.0
2005-12-08 13:45:00,79.14,79.15,78.93,78.95,48400.0,54.7501,54.757,54.6048,54.6187,48400.0
2005-12-08 13:50:00,78.95,79.07,78.94,79.06,31000.0,54.6187,54.7017,54.6117,54.6948,31000.0
2005-12-08 13:55:00,79.07,79.19,79.05,79.15,44600.0,54.7017,54.7847,54.6878,54.757,44600.0
2005-12-08 14:00:00,79.18,79.18,79.05,79.1,25100.0,54.7778,54.7778,54.6878,54.7224,25100.0
2005-12-08 14:05:00,79.1,79.13,79.05,79.07,51600.0,54.7224,54.7432,54.6878,54.7017,51600.0
2005-12-08 14:10:00,79.07,79.1,78.95,79.02,46500.0,54.7017,54.7224,54.6187,54.6671,46500.0
2005-12-08 14:15:00,79.0,79.02,78.87,78.99,66800.0,54.6533,54.6671,54.5633,54.6463,66800.0
2005-12-08 14:20:00,79.0,79.0,78.85,78.9,118300.0,54.6533,54.6533,54.5495,54.5841,118300.0
2005-12-08 14:25:00,78.92,78.98,78.88,78.9,119800.0,54.5979,54.6394,54.5702,54.5841,119800.0
2005-12-08 14:30:00,78.9,78.94,78.6,78.81,125800.0,54.5841,54.6117,54.3765,54.5218,125800.0
2005-12-08 14:35:00,78.8,78.97,78.76,78.93,73600.0,54.5149,54.6325,54.4872,54.6048,73600.0
2005-12-08 14:40:00,78.96,78.98,78.89,78.94,53000.0,54.6256,54.6394,54.5772,54.6117,53000.0
2005-12-08 14:45:00,78.93,78.99,78.9,78.93,47400.0,54.6048,54.6463,54.5841,54.6048,47400.0
2005-12-08 14:50:00,78.93,78.94,78.8,78.87,51100.0,54.6048,54.6117,54.5149,54.5633,51100.0
2005-12-08 14:55:00,78.87,78.91,78.8,78.88,53500.0,54.5633,54.591,54.5149,54.5702,53500.0
2005-12-08 15:00:00,78.9,79.04,78.89,78.96,52200.0,54.5841,54.6809,54.5772,54.6256,52200.0
2005-12-08 15:05:00,78.96,79.03,78.9,78.9,61100.0,54.6256,54.674,54.5841,54.5841,61100.0
2005-12-08 15:10:00,78.91,79.0,78.85,78.93,41700.0,54.591,54.6533,54.5495,54.6048,41700.0
2005-12-08 15:15:00,78.94,79.05,78.85,79.03,74300.0,54.6117,54.6878,54.5495,54.674,74300.0
2005-12-08 15:20:00,79.04,79.16,78.98,79.16,88200.0,54.6809,54.7639,54.6394,54.7639,88200.0
2005-12-08 15:25:00,79.16,79.28,79.06,79.22,93500.0,54.7639,54.847,54.6948,54.8054,93500.0
2005-12-08 15:30:00,79.23,79.44,79.22,79.44,97300.0,54.8124,54.9576,54.8054,54.9576,97300.0
2005-12-08 15:35:00,79.45,79.52,79.37,79.47,136300.0,54.9646,55.013,54.9092,54.9784,136300.0
2005-12-08 15:40:00,79.48,79.72,79.48,79.6,135100.0,54.9853,55.1514,54.9853,55.0683,135100.0
2005-12-08 15:45:00,79.61,79.7,79.59,79.69,100600.0,55.0753,55.1375,55.0614,55.1306,100600.0
2005-12-08 15:50:00,79.69,79.75,79.59,79.61,190000.0,55.1306,55.1721,55.0614,55.0753,190000.0
2005-12-08 15:55:00,79.61,79.72,79.59,79.72,167700.0,55.0753,55.1514,55.0614,55.1514,167700.0
2005-12-09 09:30:00,79.65,79.74,79.36,79.36,151400.0,55.1029,55.1652,54.9023,54.9023,151400.0
2005-12-09 09:35:00,79.36,79.43,79.2,79.21,102200.0,54.9023,54.9507,54.7916,54.7985,102200.0
2005-12-09 09:40:00,79.23,79.32,79.14,79.17,138300.0,54.8124,54.8746,54.7501,54.7709,138300.0
2005-12-09 09:45:00,79.17,79.25,78.94,79.12,91900.0,54.7709,54.8262,54.6117,54.7363,91900.0
2005-12-09 09:50:00,79.12,79.12,78.91,79.06,69100.0,54.7363,54.7363,54.591,54.6948,69100.0
2005-12-09 09:55:00,79.08,79.1,78.95,78.98,44600.0,54.7086,54.7224,54.6187,54.6394,44600.0
2005-12-09 10:00:00,78.99,79.2,78.96,79.0,62500.0,54.6463,54.7916,54.6256,54.6533,62500.0
2005-12-09 10:05:00,79.0,79.06,78.94,78.97,50600.0,54.6533,54.6948,54.6117,54.6325,50600.0
2005-12-09 10:10:00,79.01,79.05,78.89,79.0,22500.0,54.6602,54.6878,54.5772,54.6533,22500.0
2005-12-09 10:15:00,79.0,79.02,78.74,78.83,72700.0,54.6533,54.6671,54.4734,54.5356,72700.0
2005-12-09 10:20:00,78.84,78.93,78.65,78.73,62200.0,54.5426,54.6048,54.4111,54.4665,62200.0
2005-12-09 10:25:00,78.71,78.8,78.61,78.69,77500.0,54.4526,54.5149,54.3834,54.4388,77500.0
2005-12-09 10:30:00,78.69,78.81,78.6,78.68,106000.0,54.4388,54.5218,54.3765,54.4319,106000.0
2005-12-09 10:35:00,78.67,78.67,78.31,78.48,165200.0,54.425,54.425,54.1759,54.2935,165200.0
2005-12-09 10:40:00,78.48,78.55,78.33,78.44,105200.0,54.2935,54.3419,54.1897,54.2658,105200.0
2005-12-09 10:45:00,78.45,78.67,78.42,78.63,46100.0,54.2728,54.425,54.252,54.3973,46100.0
2005-12-09 10:50:00,78.61,78.63,78.53,78.55,46200.0,54.3834,54.3973,54.3281,54.3419,46200.0
2005-12-09 10:55:00,78.55,78.65,78.53,78.65,27700.0,54.3419,54.4111,54.3281,54.4111,27700.0
2005-12-09 11:00:00,78.65,78.68,78.58,78.58,85400.0,54.4111,54.4319,54.3627,54.3627,85400.0
2005-12-09 11:05:00,78.6,78.75,78.57,78.68,69200.0,54.3765,54.4803,54.3558,54.4319,69200.0
2005-12-09 11:10:00,78.67,78.72,78.55,78.65,80900.0,54.425,54.4595,54.3419,54.4111,80900.0
2005-12-09 11:15:00,78.66,78.7,78.51,78.54,41500.0,54.418,54.4457,54.3143,54.335,41500.0
2005-12-09 11:20:00,78.54,78.66,78.52,78.64,62700.0,54.335,54.418,54.3212,54.4042,62700.0
2005-12-09 11:25:00,78.63,78.64,78.53,78.54,63000.0,54.3973,54.4042,54.3281,54.335,63000.0
2005-12-09 11:30:00,78.54,78.57,78.49,78.5,73500.0,54.335,54.3558,54.3004,54.3073,73500.0
2005-12-09 11:35:00,78.51,78.59,78.48,78.59,42700.0,54.3143,54.3696,54.2935,54.3696,42700.0
2005-12-09 11:40:00,78.6,78.6,78.5,78.56,55600.0,54.3765,54.3765,54.3073,54.3489,55600.0
2005-12-09 11:45:00,78.54,78.6,78.54,78.58,51800.0,54.335,54.3765,54.335,54.3627,51800.0
2005-12-09 11:50:00,78.58,78.6,78.55,78.56,15800.0,54.3627,54.3765,54.3419,54.3489,15800.0
2005-12-09 11:55:00,78.57,78.57,78.46,78.46,116200.0,54.3558,54.3558,54.2797,54.2797,116200.0
2005-12-09 12:00:00,78.48,78.53,78.45,78.47,51200.0,54.2935,54.3281,54.2728,54.2866,51200.0
2005-12-09 12:05:00,78.48,78.53,78.42,78.46,17000.0,54.2935,54.3281,54.252,54.2797,17000.0
2005-12-09 12:10:00,78.45,78.53,78.45,78.5,42600.0,54.2728,54.3281,54.2728,54.3073,42600.0
2005-12-09 12:15:00,78.49,78.54,78.45,78.53,20800.0,54.3004,54.335,54.2728,54.3281,20800.0
2005-12-09 12:20:00,78.53,78.55,78.44,78.45,35400.0,54.3281,54.3419,54.2658,54.2728,35400.0
2005-12-09 12:25:00,78.45,78.53,78.45,78.49,18200.0,54.2728,54.3281,54.2728,54.3004,18200.0
2005-12-09 12:30:00,78.48,78.52,78.41,78.42,34800.0,54.2935,54.3212,54.2451,54.252,34800.0
2005-12-09 12:35:00,78.42,78.49,78.28,78.3,61700.0,54.252,54.3004,54.1551,54.169,61700.0
2005-12-09 12:40:00,78.3,78.49,78.26,78.37,37100.0,54.169,54.3004,54.1413,54.2174,37100.0
2005-12-09 12:45:00,78.39,78.47,78.38,78.38,29700.0,54.2312,54.2866,54.2243,54.2243,29700.0
2005-12-09 12:50:00,78.38,78.47,78.38,78.44,22400.0,54.2243,54.2866,54.2243,54.2658,22400.0
2005-12-09 12:55:00,78.44,78.5,78.4,78.4,33500.0,54.2658,54.3073,54.2382,54.2382,33500.0
2005-12-09 13:00:00,78.4,78.51,78.4,78.44,41200.0,54.2382,54.3143,54.2382,54.2658,41200.0
2005-12-09 13:05:00,78.44,78.45,78.36,78.41,18400.0,54.2658,54.2728,54.2105,54.2451,18400.0
2005-12-09 13:10:00,78.4,78.46,78.4,78.45,18300.0,54.2382,54.2797,54.2382,54.2728,18300.0
2005-12-09 13:15:00,78.44,78.45,78.35,78.36,40000.0,54.2658,54.2728,54.2036,54.2105,40000.0
2005-12-09 13:20:00,78.36,78.4,78.28,78.36,47900.0,54.2105,54.2382,54.1551,54.2105,47900.0
2005-12-09 13:25:00,78.37,78.39,78.36,78.38,19000.0,54.2174,54.2312,54.2105,54.2243,19000.0
2005-12-09 13:30:00,78.38,78.48,78.31,78.36,65000.0,54.2243,54.2935,54.1759,54.2105,65000.0
2005-12-09 13:35:00,78.36,78.48,78.35,78.43,44400.0,54.2105,54.2935,54.2036,54.2589,44400.0
2005-12-09 13:40:00,78.43,78.5,78.43,78.43,81500.0,54.2589,54.3073,54.2589,54.2589,81500.0
2005-12-09 13:45:00,78.45,78.47,78.33,78.35,52600.0,54.2728,54.2866,54.1897,54.2036,52600.0
2005-12-09 13:50:00,78.35,78.45,78.32,78.36,16900.0,54.2036,54.2728,54.1828,54.2105,16900.0
2005-12-09 13:55:00,78.38,78.4,78.28,78.32,26900.0,54.2243,54.2382,54.1551,54.1828,26900.0
2005-12-09 14:00:00,78.32,78.41,78.32,78.37,26400.0,54.1828,54.2451,54.1828,54.2174,26400.0
2005-12-09 14:05:00,78.36,78.37,78.27,78.3,45600.0,54.2105,54.2174,54.1482,54.169,45600.0
2005-12-09 14:10:00,78.3,78.35,78.3,78.34,12100.0,54.169,54.2036,54.169,54.1967,12100.0
2005-12-09 14:15:00,78.33,78.46,78.33,78.45,115400.0,54.1897,54.2797,54.1897,54.2728,115400.0
2005-12-09 14:20:00,78.47,78.5,78.39,78.48,148500.0,54.2866,54.3073,54.2312,54.2935,148500.0
2005-12-09 14:25:00,78.48,78.52,78.45,78.48,42700.0,54.2935,54.3212,54.2728,54.2935,42700.0
2005-12-09 14:30:00,78.5,78.51,78.4,78.4,40900.0,54.3073,54.3143,54.2382,54.2382,40900.0
2005-12-09 14:35:00,78.42,78.46,78.34,78.37,39000.0,54.252,54.2797,54.1967,54.2174,39000.0
2005-12-09 14:40:00,78.35,78.45,78.35,78.44,24300.0,54.2036,54.2728,54.2036,54.2658,24300.0
2005-12-09 14:45:00,78.44,78.49,78.34,78.39,75400.0,54.2658,54.3004,54.1967,54.2312,75400.0
2005-12-09 14:50:00,78.37,78.42,78.33,78.4,32300.0,54.2174,54.252,54.1897,54.2382,32300.0
2005-12-09 14:55:00,78.41,78.45,78.33,78.38,47000.0,54.2451,54.2728,54.1897,54.2243,47000.0
2005-12-09 15:00:00,78.38,78.43,78.31,78.33,59300.0,54.2243,54.2589,54.1759,54.1897,59300.0
2005-12-09 15:05:00,78.32,78.42,78.32,78.38,50000.0,54.1828,54.252,54.1828,54.2243,50000.0
2005-12-09 15:10:00,78.36,78.4,78.35,78.4,91100.0,54.2105,54.2382,54.2036,54.2382,91100.0
2005-12-09 15:15:00,78.4,78.46,78.36,78.38,124900.0,54.2382,54.2797,54.2105,54.2243,124900.0
2005-12-09 15:20:00,78.37,78.4,78.33,78.38,106000.0,54.2174,54.2382,54.1897,54.2243,106000.0
2005-12-09 15:25:00,78.39,78.44,78.34,78.39,74300.0,54.2312,54.2658,54.1967,54.2312,74300.0
2005-12-09 15:30:00,78.4,78.43,78.36,78.4,43400.0,54.2382,54.2589,54.2105,54.2382,43400.0
2005-12-09 15:35:00,78.39,78.51,78.32,78.32,106300.0,54.2312,54.3143,54.1828,54.1828,106300.0
2005-12-09 15:40:00,78.32,78.45,78.32,78.42,83800.0,54.1828,54.2728,54.1828,54.252,83800.0
2005-12-09 15:45:00,78.43,78.44,78.35,78.42,81200.0,54.2589,54.2658,54.2036,54.252,81200.0
2005-12-09 15:50:00,78.42,78.45,78.37,78.37,72700.0,54.252,54.2728,54.2174,54.2174,72700.0
2005-12-09 15:55:00,78.37,78.41,78.22,78.35,205000.0,54.2174,54.2451,54.1136,54.2036,205000.0
2005-12-12 09:30:00,78.68,78.9,78.48,78.5,250100.0,54.4319,54.5841,54.2935,54.3073,250100.0
2005-12-12 09:35:00,78.52,78.6,78.47,78.54,104100.0,54.3212,54.3765,54.2866,54.335,104100.0
2005-12-12 09:40:00,78.57,78.7,78.5,78.62,68200.0,54.3558,54.4457,54.3073,54.3904,68200.0
2005-12-12 09:45:00,78.62,78.65,78.54,78.54,45700.0,54.3904,54.4111,54.335,54.335,45700.0
2005-12-12 09:50:00,78.54,78.63,78.19,78.2,104800.0,54.335,54.3973,54.0929,54.0998,104800.0
2005-12-12 09:55:00,78.2,78.5,77.81,77.85,173800.0,54.0998,54.3073,53.83,53.8577,173800.0
2005-12-12 10:00:00,77.86,78.1,77.52,77.76,192500.0,53.8646,54.0306,53.6294,53.7954,192500.0
2005-12-12 10:05:00,77.76,77.97,77.72,77.91,81700.0,53.7954,53.9407,53.7677,53.8992,81700.0
2005-12-12 10:10:00,77.92,77.94,77.81,77.94,71700.0,53.9061,53.9199,53.83,53.9199,71700.0
2005-12-12 10:15:00,77.94,78.01,77.82,77.97,62600.0,53.9199,53.9684,53.8369,53.9407,62600.0
2005-12-12 10:20:00,77.97,78.19,77.94,78.1,59100.0,53.9407,54.0929,53.9199,54.0306,59100.0
2005-12-12 10:25:00,78.08,78.14,77.89,77.93,58700.0,54.0168,54.0583,53.8853,53.913,58700.0
2005-12-12 10:30:00,77.92,78.23,77.85,77.89,74100.0,53.9061,54.1206,53.8577,53.8853,74100.0
2005-12-12 10:35:00,77.9,77.9,77.78,77.85,81000.0,53.8923,53.8923,53.8092,53.8577,81000.0
2005-12-12 10:40:00,77.85,78.13,77.85,78.1,105900.0,53.8577,54.0514,53.8577,54.0306,105900.0
2005-12-12 10:45:00,78.14,78.28,78.1,78.26,61800.0,54.0583,54.1551,54.0306,54.1413,61800.0
2005-12-12 10:50:00,78.26,78.32,78.11,78.2,62000.0,54.1413,54.1828,54.0375,54.0998,62000.0
2005-12-12 10:55:00,78.23,78.32,78.21,78.24,73300.0,54.1206,54.1828,54.1067,54.1275,73300.0
2005-12-12 11:00:00,78.25,78.28,78.17,78.23,44000.0,54.1344,54.1551,54.079,54.1206,44000.0
2005-12-12 11:05:00,78.25,78.25,78.16,78.17,62400.0,54.1344,54.1344,54.0721,54.079,62400.0
2005-12-12 11:10:00,78.19,78.25,78.11,78.21,105500.0,54.0929,54.1344,54.0375,54.1067,105500.0
2005-12-12 11:15:00,78.23,78.25,78.08,78.2,54400.0,54.1206,54.1344,54.0168,54.0998,54400.0
2005-12-12 11:20:00,78.19,78.22,78.14,78.21,22600.0,54.0929,54.1136,54.0583,54.1067,22600.0
2005-12-12 11:25:00,78.22,78.23,78.1,78.15,31600.0,54.1136,54.1206,54.0306,54.0652,31600.0
2005-12-12 11:30:00,78.14,78.23,78.13,78.2,27700.0,54.0583,54.1206,54.0514,54.0998,27700.0
2005-12-12 11:35:00,78.19,78.25,78.15,78.15,24200.0,54.0929,54.1344,54.0652,54.0652,24200.0
2005-12-12 11:40:00,78.17,78.2,78.11,78.13,22500.0,54.079,54.0998,54.0375,54.0514,22500.0
2005-12-12 11:45:00,78.11,78.13,78.01,78.06,35200.0,54.0375,54.0514,53.9684,54.0029,35200.0
2005-12-12 11:50:00,78.08,78.11,78.04,78.1,26300.0,54.0168,54.0375,53.9891,54.0306,26300.0
2005-12-12 11:55:00,78.1,78.11,78.06,78.06,28400.0,54.0306,54.0375,54.0029,54.0029,28400.0
2005-12-12 12:00:00,78.07,78.09,78.03,78.06,28800.0,54.0099,54.0237,53.9822,54.0029,28800.0
2005-12-12 12:05:00,78.08,78.09,78.05,78.06,22200.0,54.0168,54.0237,53.996,54.0029,22200.0
2005-12-12 12:10:00,78.06,78.1,78.04,78.08,37700.0,54.0029,54.0306,53.9891,54.0168,37700.0
2005-12-12 12:15:00,78.08,78.08,77.98,78.06,27400.0,54.0168,54.0168,53.9476,54.0029,27400.0
2005-12-12 12:20:00,78.06,78.07,78.0,78.01,24000.0,54.0029,54.0099,53.9614,53.9684,24000.0
2005-12-12 12:25:00,78.01,78.02,77.83,77.83,43100.0,53.9684,53.9753,53.8438,53.8438,43100.0
2005-12-12 12:30:00,77.83,77.89,77.75,77.81,109400.0,53.8438,53.8853,53.7885,53.83,109400.0
2005-12-12 12:35:00,77.82,77.95,77.78,77.83,80500.0,53.8369,53.9268,53.8092,53.8438,80500.0
2005-12-12 12:40:00,77.79,77.82,77.62,77.65,64500.0,53.8162,53.8369,53.6985,53.7193,64500.0
2005-12-12 12:45:00,77.64,77.65,77.58,77.59,34800.0,53.7124,53.7193,53.6709,53.6778,34800.0
2005-12-12 12:50:00,77.59,77.69,77.59,77.64,28900.0,53.6778,53.747,53.6778,53.7124,28900.0
2005-12-12 12:55:00,77.64,77.76,77.62,77.7,39600.0,53.7124,53.7954,53.6985,53.7539,39600.0
2005-12-12 13:00:00,77.7,77.73,77.57,77.57,50800.0,53.7539,53.7746,53.664,53.664,50800.0
2005-12-12 13:05:00,77.58,77.61,77.46,77.46,95700.0,53.6709,53.6916,53.5879,53.5879,95700.0
2005-12-12 13:10:00,77.48,77.85,77.44,77.73,102300.0,53.6017,53.8577,53.574,53.7746,102300.0
2005-12-12 13:15:00,77.75,77.84,77.73,77.81,41800.0,53.7885,53.8507,53.7746,53.83,41800.0
2005-12-12 13:20:00,77.82,77.83,77.76,77.83,31700.0,53.8369,53.8438,53.7954,53.8438,31700.0
2005-12-12 13:25:00,77.83,77.83,77.6,77.61,52500.0,53.8438,53.8438,53.6847,53.6916,52500.0
2005-12-12 13:30:00,77.61,77.61,77.47,77.47,79200.0,53.6916,53.6916,53.5948,53.5948,79200.0
2005-12-12 13:35:00,77.47,77.49,77.22,77.29,79700.0,53.5948,53.6086,53.4218,53.4702,79700.0
2005-12-12 13:40:00,77.32,77.4,77.24,77.33,91200.0,53.491,53.5463,53.4357,53.4979,91200.0
2005-12-12 13:45:00,77.33,77.36,77.24,77.25,76100.0,53.4979,53.5187,53.4357,53.4426,76100.0
2005-12-12 13:50:00,77.25,77.44,77.25,77.39,75900.0,53.4426,53.574,53.4426,53.5394,75900.0
2005-12-12 13:55:00,77.39,77.56,77.39,77.53,66600.0,53.5394,53.657,53.5394,53.6363,66600.0
2005-12-12 14:00:00,77.55,77.56,77.49,77.53,58000.0,53.6501,53.657,53.6086,53.6363,58000.0
2005-12-12 14:05:00,77.53,77.58,77.42,77.49,57800.0,53.6363,53.6709,53.5602,53.6086,57800.0
2005-12-12 14:10:00,77.5,77.51,77.43,77.47,27200.0,53.6155,53.6224,53.5671,53.5948,27200.0
2005-12-12 14:15:00,77.47,77.47,77.31,77.42,34400.0,53.5948,53.5948,53.4841,53.5602,34400.0
2005-12-12 14:20:00,77.42,77.42,77.29,77.32,55600.0,53.5602,53.5602,53.4702,53.491,55600.0
2005-12-12 14:25:00,77.32,77.4,77.25,77.37,56900.0,53.491,53.5463,53.4426,53.5256,56900.0
2005-12-12 14:30:00,77.38,77.4,77.15,77.17,79000.0,53.5325,53.5463,53.3734,53.3872,79000.0
2005-12-12 14:35:00,77.17,77.19,77.01,77.17,171200.0,53.3872,53.4011,53.2765,53.3872,171200.0
2005-12-12 14:40:00,77.17,77.18,77.09,77.18,111700.0,53.3872,53.3941,53.3319,53.3941,111700.0
2005-12-12 14:45:00,77.18,77.33,77.17,77.28,86800.0,53.3941,53.4979,53.3872,53.4633,86800.0
2005-12-12 14:50:00,77.3,77.3,77.24,77.29,57400.0,53.4772,53.4772,53.4357,53.4702,57400.0
2005-12-12 14:55:00,77.3,77.33,77.27,77.27,96500.0,53.4772,53.4979,53.4564,53.4564,96500.0
2005-12-12 15:00:00,77.27,77.43,77.27,77.37,74100.0,53.4564,53.5671,53.4564,53.5256,74100.0
2005-12-12 15:05:00,77.37,77.38,77.3,77.3,62400.0,53.5256,53.5325,53.4772,53.4772,62400.0
2005-12-12 15:10:00,77.31,77.46,77.28,77.39,87500.0,53.4841,53.5879,53.4633,53.5394,87500.0
2005-12-12 15:15:00,77.39,77.42,77.36,77.41,140700.0,53.5394,53.5602,53.5187,53.5533,140700.0
2005-12-12 15:20:00,77.41,77.46,77.36,77.41,124700.0,53.5533,53.5879,53.5187,53.5533,124700.0
2005-12-12 15:25:00,77.4,77.56,77.36,77.46,103600.0,53.5463,53.657,53.5187,53.5879,103600.0
2005-12-12 15:30:00,77.46,77.5,77.37,77.38,95300.0,53.5879,53.6155,53.5256,53.5325,95300.0
2005-12-12 15:35:00,77.38,77.49,77.35,77.41,86200.0,53.5325,53.6086,53.5118,53.5533,86200.0
2005-12-12 15:40:00,77.41,77.55,77.32,77.5,63800.0,53.5533,53.6501,53.491,53.6155,63800.0
2005-12-12 15:45:00,77.51,77.53,77.44,77.5,71000.0,53.6224,53.6363,53.574,53.6155,71000.0
2005-12-12 15:50:00,77.5,77.53,77.38,77.41,84600.0,53.6155,53.6363,53.5325,53.5533,84600.0
2005-12-12 15:55:00,77.42,77.47,77.37,77.41,151800.0,53.5602,53.5948,53.5256,53.5533,151800.0
2005-12-13 09:30:00,77.46,77.77,77.02,77.02,196000.0,53.5879,53.8023,53.2835,53.2835,196000.0
2005-12-13 09:35:00,77.06,77.2,76.9,76.99,184400.0,53.3111,53.408,53.2004,53.2627,184400.0
2005-12-13 09:40:00,77.0,77.08,76.95,76.98,117600.0,53.2696,53.325,53.235,53.2558,117600.0
2005-12-13 09:45:00,77.0,77.14,76.98,77.07,161900.0,53.2696,53.3665,53.2558,53.3181,161900.0
2005-12-13 09:50:00,77.07,77.34,77.06,77.24,127400.0,53.3181,53.5048,53.3111,53.4357,127400.0
2005-12-13 09:55:00,77.25,77.52,77.25,77.35,71800.0,53.4426,53.6294,53.4426,53.5118,71800.0
2005-12-13 10:00:00,77.34,77.48,77.34,77.4,103500.0,53.5048,53.6017,53.5048,53.5463,103500.0
2005-12-13 10:05:00,77.4,77.45,77.26,77.37,99000.0,53.5463,53.5809,53.4495,53.5256,99000.0
2005-12-13 10:10:00,77.35,77.5,77.34,77.47,167500.0,53.5118,53.6155,53.5048,53.5948,167500.0
2005-12-13 10:15:00,77.46,77.62,77.45,77.61,93000.0,53.5879,53.6985,53.5809,53.6916,93000.0
2005-12-13 10:20:00,77.61,77.74,77.6,77.69,136700.0,53.6916,53.7816,53.6847,53.747,136700.0
2005-12-13 10:25:00,77.7,77.72,77.46,77.69,79100.0,53.7539,53.7677,53.5879,53.747,79100.0
2005-12-13 10:30:00,77.7,77.88,77.69,77.76,66700.0,53.7539,53.8784,53.747,53.7954,66700.0
2005-12-13 10:35:00,77.76,77.77,77.68,77.7,271800.0,53.7954,53.8023,53.7401,53.7539,271800.0
2005-12-13 10:40:00,77.71,77.73,77.58,77.6,51000.0,53.7608,53.7746,53.6709,53.6847,51000.0
2005-12-13 10:45:00,77.6,77.63,77.57,77.61,54500.0,53.6847,53.7055,53.664,53.6916,54500.0
2005-12-13 10:50:00,77.6,77.6,77.53,77.56,57400.0,53.6847,53.6847,53.6363,53.657,57400.0
2005-12-13 10:55:00,77.57,77.61,77.56,77.6,30100.0,53.664,53.6916,53.657,53.6847,30100.0
2005-12-13 11:00:00,77.6,77.62,77.59,77.61,44100.0,53.6847,53.6985,53.6778,53.6916,44100.0
2005-12-13 11:05:00,77.6,77.61,77.58,77.6,30400.0,53.6847,53.6916,53.6709,53.6847,30400.0
2005-12-13 11:10:00,77.59,77.64,77.58,77.59,162600.0,53.6778,53.7124,53.6709,53.6778,162600.0
2005-12-13 11:15:00,77.59,77.64,77.59,77.59,36500.0,53.6778,53.7124,53.6778,53.6778,36500.0
2005-12-13 11:20:00,77.6,77.62,77.57,77.59,25900.0,53.6847,53.6985,53.664,53.6778,25900.0
2005-12-13 11:25:00,77.58,77.59,77.52,77.52,30800.0,53.6709,53.6778,53.6294,53.6294,30800.0
2005-12-13 11:30:00,77.52,77.54,77.39,77.41,163300.0,53.6294,53.6432,53.5394,53.5533,163300.0
2005-12-13 11:35:00,77.41,77.46,77.37,77.45,48900.0,53.5533,53.5879,53.5256,53.5809,48900.0
2005-12-13 11:40:00,77.44,77.49,77.4,77.46,35300.0,53.574,53.6086,53.5463,53.5879,35300.0
2005-12-13 11:45:00,77.45,77.48,77.4,77.45,31200.0,53.5809,53.6017,53.5463,53.5809,31200.0
2005-12-13 11:50:00,77.44,77.52,77.43,77.5,31700.0,53.574,53.6294,53.5671,53.6155,31700.0
2005-12-13 11:55:00,77.5,77.52,77.47,77.47,36200.0,53.6155,53.6294,53.5948,53.5948,36200.0
2005-12-13 12:00:00,77.47,77.48,77.37,77.39,45900.0,53.5948,53.6017,53.5256,53.5394,45900.0
2005-12-13 12:05:00,77.38,77.42,77.37,77.39,45300.0,53.5325,53.5602,53.5256,53.5394,45300.0
2005-12-13 12:10:00,77.4,77.4,77.24,77.27,91200.0,53.5463,53.5463,53.4357,53.4564,91200.0
2005-12-13 12:15:00,77.27,77.38,77.27,77.38,81700.0,53.4564,53.5325,53.4564,53.5325,81700.0
2005-12-13 12:20:00,77.37,77.38,77.34,77.35,15300.0,53.5256,53.5325,53.5048,53.5118,15300.0
2005-12-13 12:25:00,77.34,77.35,77.24,77.26,143200.0,53.5048,53.5118,53.4357,53.4495,143200.0
2005-12-13 12:30:00,77.26,77.3,77.24,77.25,46300.0,53.4495,53.4772,53.4357,53.4426,46300.0
2005-12-13 12:35:00,77.24,77.25,77.22,77.24,64000.0,53.4357,53.4426,53.4218,53.4357,64000.0
2005-12-13 12:40:00,77.24,77.26,77.23,77.25,77600.0,53.4357,53.4495,53.4287,53.4426,77600.0
2005-12-13 12:45:00,77.25,77.25,77.18,77.25,48000.0,53.4426,53.4426,53.3941,53.4426,48000.0
2005-12-13 12:50:00,77.25,77.26,77.24,77.25,40700.0,53.4426,53.4495,53.4357,53.4426,40700.0
2005-12-13 12:55:00,77.24,77.25,77.23,77.25,34800.0,53.4357,53.4426,53.4287,53.4426,34800.0
2005-12-13 13:00:00,77.25,77.25,77.22,77.23,48700.0,53.4426,53.4426,53.4218,53.4287,48700.0
2005-12-13 13:05:00,77.23,77.25,77.23,77.25,98400.0,53.4287,53.4426,53.4287,53.4426,98400.0
2005-12-13 13:10:00,77.25,77.25,77.21,77.22,41300.0,53.4426,53.4426,53.4149,53.4218,41300.0
2005-12-13 13:15:00,77.22,77.25,77.17,77.24,140200.0,53.4218,53.4426,53.3872,53.4357,140200.0
2005-12-13 13:20:00,77.25,77.34,77.24,77.33,52400.0,53.4426,53.5048,53.4357,53.4979,52400.0
2005-12-13 13:25:00,77.33,77.37,77.31,77.36,46700.0,53.4979,53.5256,53.4841,53.5187,46700.0
2005-12-13 13:30:00,77.35,77.37,77.34,77.35,41600.0,53.5118,53.5256,53.5048,53.5118,41600.0
2005-12-13 13:35:00,77.35,77.36,77.33,77.34,27200.0,53.5118,53.5187,53.4979,53.5048,27200.0
2005-12-13 13:40:00,77.35,77.36,77.34,77.35,31700.0,53.5118,53.5187,53.5048,53.5118,31700.0
2005-12-13 13:45:00,77.34,77.35,77.32,77.33,41300.0,53.5048,53.5118,53.491,53.4979,41300.0
2005-12-13 13:50:00,77.33,77.35,77.3,77.32,36400.0,53.4979,53.5118,53.4772,53.491,36400.0
2005-12-13 13:55:00,77.31,77.35,77.31,77.35,64900.0,53.4841,53.5118,53.4841,53.5118,64900.0
2005-12-13 14:00:00,77.34,77.36,77.29,77.29,57000.0,53.5048,53.5187,53.4702,53.4702,57000.0
2005-12-13 14:05:00,77.31,77.33,77.29,77.3,30400.0,53.4841,53.4979,53.4702,53.4772,30400.0
2005-12-13 14:10:00,77.31,77.37,77.27,77.31,101500.0,53.4841,53.5256,53.4564,53.4841,101500.0
2005-12-13 14:15:00,77.28,77.4,77.26,77.37,141500.0,53.4633,53.5463,53.4495,53.5256,141500.0
2005-12-13 14:20:00,77.37,77.46,77.25,77.41,397700.0,53.5256,53.5879,53.4426,53.5533,397700.0
2005-12-13 14:25:00,77.42,77.44,77.29,77.38,150300.0,53.5602,53.574,53.4702,53.5325,150300.0
2005-12-13 14:30:00,77.38,77.38,77.28,77.36,157900.0,53.5325,53.5325,53.4633,53.5187,157900.0
2005-12-13 14:35:00,77.35,77.39,77.3,77.35,109800.0,53.5118,53.5394,53.4772,53.5118,109800.0
2005-12-13 14:40:00,77.35,77.42,77.26,77.34,326000.0,53.5118,53.5602,53.4495,53.5048,326000.0
2005-12-13 14:45:00,77.33,77.45,77.31,77.31,175500.0,53.4979,53.5809,53.4841,53.4841,175500.0
2005-12-13 14:50:00,77.32,77.38,77.26,77.36,213500.0,53.491,53.5325,53.4495,53.5187,213500.0
2005-12-13 14:55:00,77.34,77.37,77.25,77.34,131800.0,53.5048,53.5256,53.4426,53.5048,131800.0
2005-12-13 15:00:00,77.35,77.35,77.09,77.28,149800.0,53.5118,53.5118,53.3319,53.4633,149800.0
2005-12-13 15:05:00,77.28,77.39,77.16,77.32,97000.0,53.4633,53.5394,53.3803,53.491,97000.0
2005-12-13 15:10:00,77.33,77.36,77.27,77.34,101200.0,53.4979,53.5187,53.4564,53.5048,101200.0
2005-12-13 15:15:00,77.34,77.36,77.21,77.3,81900.0,53.5048,53.5187,53.4149,53.4772,81900.0
2005-12-13 15:20:00,77.3,77.33,77.23,77.33,98500.0,53.4772,53.4979,53.4287,53.4979,98500.0
2005-12-13 15:25:00,77.3,77.32,77.07,77.23,185300.0,53.4772,53.491,53.3181,53.4287,185300.0
2005-12-13 15:30:00,77.21,77.33,77.09,77.22,123700.0,53.4149,53.4979,53.3319,53.4218,123700.0
2005-12-13 15:35:00,77.24,77.31,77.19,77.26,71600.0,53.4357,53.4841,53.4011,53.4495,71600.0
2005-12-13 15:40:00,77.26,77.5,77.26,77.33,141000.0,53.4495,53.6155,53.4495,53.4979,141000.0
2005-12-13 15:45:00,77.33,77.45,77.29,77.4,87800.0,53.4979,53.5809,53.4702,53.5463,87800.0
2005-12-13 15:50:00,77.4,77.46,77.34,77.37,91300.0,53.5463,53.5879,53.5048,53.5256,91300.0
2005-12-13 15:55:00,77.37,77.47,77.3,77.46,136900.0,53.5256,53.5948,53.4772,53.5879,136900.0
2005-12-14 09:30:00,77.7,77.87,77.0,77.28,277600.0,53.7539,53.8715,53.2696,53.4633,277600.0
2005-12-14 09:35:00,77.26,77.32,77.2,77.29,81800.0,53.4495,53.491,53.408,53.4702,81800.0
2005-12-14 09:40:00,77.28,77.46,77.22,77.42,140400.0,53.4633,53.5879,53.4218,53.5602,140400.0
2005-12-14 09:45:00,77.42,77.58,77.4,77.51,88600.0,53.5602,53.6709,53.5463,53.6224,88600.0
2005-12-14 09:50:00,77.51,77.51,77.28,77.36,111100.0,53.6224,53.6224,53.4633,53.5187,111100.0
2005-12-14 09:55:00,77.36,77.43,76.85,76.93,231300.0,53.5187,53.5671,53.1659,53.2212,231300.0
2005-12-14 10:00:00,76.92,77.0,76.74,76.79,139100.0,53.2143,53.2696,53.0898,53.1243,139100.0
2005-12-14 10:05:00,76.79,76.91,76.7,76.91,118700.0,53.1243,53.2074,53.0621,53.2074,118700.0
2005-12-14 10:10:00,76.9,77.05,76.87,77.02,133400.0,53.2004,53.3042,53.1797,53.2835,133400.0
2005-12-14 10:15:00,77.04,77.22,77.04,77.1,94800.0,53.2973,53.4218,53.2973,53.3388,94800.0
2005-12-14 10:20:00,77.13,77.26,77.13,77.22,45200.0,53.3596,53.4495,53.3596,53.4218,45200.0
2005-12-14 10:25:00,77.21,77.25,77.15,77.17,69300.0,53.4149,53.4426,53.3734,53.3872,69300.0
2005-12-14 10:30:00,77.16,77.43,77.1,77.41,119200.0,53.3803,53.5671,53.3388,53.5533,119200.0
2005-12-14 10:35:00,77.44,77.51,77.31,77.35,77100.0,53.574,53.6224,53.4841,53.5118,77100.0
2005-12-14 10:40:00,77.35,77.36,77.27,77.32,34000.0,53.5118,53.5187,53.4564,53.491,34000.0
2005-12-14 10:45:00,77.31,77.35,77.25,77.34,63600.0,53.4841,53.5118,53.4426,53.5048,63600.0
2005-12-14 10:50:00,77.35,77.51,77.32,77.49,77000.0,53.5118,53.6224,53.491,53.6086,77000.0
2005-12-14 10:55:00,77.49,77.5,77.27,77.28,52500.0,53.6086,53.6155,53.4564,53.4633,52500.0
2005-12-14 11:00:00,77.29,77.35,77.19,77.31,61400.0,53.4702,53.5118,53.4011,53.4841,61400.0
2005-12-14 11:05:00,77.33,77.34,77.23,77.24,87100.0,53.4979,53.5048,53.4287,53.4357,87100.0
2005-12-14 11:10:00,77.24,77.38,77.2,77.28,141600.0,53.4357,53.5325,53.408,53.4633,141600.0
2005-12-14 11:15:00,77.26,77.26,77.03,77.19,87000.0,53.4495,53.4495,53.2904,53.4011,87000.0
2005-12-14 11:20:00,77.2,77.25,77.19,77.24,41300.0,53.408,53.4426,53.4011,53.4357,41300.0
2005-12-14 11:25:00,77.25,77.25,77.19,77.2,38300.0,53.4426,53.4426,53.4011,53.408,38300.0
2005-12-14 11:30:00,77.2,77.2,77.04,77.1,112500.0,53.408,53.408,53.2973,53.3388,112500.0
2005-12-14 11:35:00,77.11,77.13,77.07,77.13,48300.0,53.3457,53.3596,53.3181,53.3596,48300.0
2005-12-14 11:40:00,77.13,77.22,77.01,77.12,72700.0,53.3596,53.4218,53.2765,53.3526,72700.0
2005-12-14 11:45:00,77.14,77.19,77.11,77.16,64600.0,53.3665,53.4011,53.3457,53.3803,64600.0
2005-12-14 11:50:00,77.15,77.27,77.13,77.13,65800.0,53.3734,53.4564,53.3596,53.3596,65800.0
2005-12-14 11:55:00,77.12,77.12,76.95,77.04,75700.0,53.3526,53.3526,53.235,53.2973,75700.0
2005-12-14 12:00:00,77.04,77.11,76.99,77.03,33000.0,53.2973,53.3457,53.2627,53.2904,33000.0
2005-12-14 12:05:00,77.03,77.09,77.01,77.03,23800.0,53.2904,53.3319,53.2765,53.2904,23800.0
2005-12-14 12:10:00,77.03,77.09,77.0,77.05,22600.0,53.2904,53.3319,53.2696,53.3042,22600.0
2005-12-14 12:15:00,77.05,77.2,77.04,77.18,40400.0,53.3042,53.408,53.2973,53.3941,40400.0
2005-12-14 12:20:00,77.17,77.19,77.12,77.17,26100.0,53.3872,53.4011,53.3526,53.3872,26100.0
2005-12-14 12:25:00,77.16,77.19,77.1,77.11,42800.0,53.3803,53.4011,53.3388,53.3457,42800.0
2005-12-14 12:30:00,77.11,77.13,77.08,77.09,44400.0,53.3457,53.3596,53.325,53.3319,44400.0
2005-12-14 12:35:00,77.08,77.14,77.04,77.13,32000.0,53.325,53.3665,53.2973,53.3596,32000.0
2005-12-14 12:40:00,77.13,77.13,77.06,77.11,95900.0,53.3596,53.3596,53.3111,53.3457,95900.0
2005-12-14 12:45:00,77.12,77.21,77.12,77.17,73800.0,53.3526,53.4149,53.3526,53.3872,73800.0
2005-12-14 12:50:00,77.16,77.2,77.13,77.17,39700.0,53.3803,53.408,53.3596,53.3872,39700.0
2005-12-14 12:55:00,77.17,77.29,77.15,77.2,61900.0,53.3872,53.4702,53.3734,53.408,61900.0
2005-12-14 13:00:00,77.2,77.2,77.14,77.14,29100.0,53.408,53.408,53.3665,53.3665,29100.0
2005-12-14 13:05:00,77.15,77.17,77.13,77.15,39400.0,53.3734,53.3872,53.3596,53.3734,39400.0
2005-12-14 13:10:00,77.14,77.16,77.1,77.15,42900.0,53.3665,53.3803,53.3388,53.3734,42900.0
2005-12-14 13:15:00,77.15,77.21,77.14,77.2,39000.0,53.3734,53.4149,53.3665,53.408,39000.0
2005-12-14 13:20:00,77.19,77.31,77.18,77.3,60500.0,53.4011,53.4841,53.3941,53.4772,60500.0
2005-12-14 13:25:00,77.3,77.3,77.16,77.23,33300.0,53.4772,53.4772,53.3803,53.4287,33300.0
2005-12-14 13:30:00,77.23,77.3,77.19,77.22,61300.0,53.4287,53.4772,53.4011,53.4218,61300.0
2005-12-14 13:35:00,77.24,77.27,77.19,77.23,32800.0,53.4357,53.4564,53.4011,53.4287,32800.0
2005-12-14 13:40:00,77.25,77.28,77.19,77.26,70800.0,53.4426,53.4633,53.4011,53.4495,70800.0
2005-12-14 13:45:00,77.26,77.41,77.23,77.29,150800.0,53.4495,53.5533,53.4287,53.4702,150800.0
2005-12-14 13:50:00,77.33,77.46,77.33,77.4,72300.0,53.4979,53.5879,53.4979,53.5463,72300.0
2005-12-14 13:55:00,77.37,77.41,77.33,77.39,52900.0,53.5256,53.5533,53.4979,53.5394,52900.0
2005-12-14 14:00:00,77.4,77.43,77.31,77.35,36600.0,53.5463,53.5671,53.4841,53.5118,36600.0
2005-12-14 14:05:00,77.35,77.35,77.28,77.3,64300.0,53.5118,53.5118,53.4633,53.4772,64300.0
2005-12-14 14:10:00,77.3,77.43,77.29,77.37,36500.0,53.4772,53.5671,53.4702,53.5256,36500.0
2005-12-14 14:15:00,77.39,77.42,77.34,77.36,65100.0,53.5394,53.5602,53.5048,53.5187,65100.0
2005-12-14 14:20:00,77.36,77.41,77.36,77.41,40100.0,53.5187,53.5533,53.5187,53.5533,40100.0
2005-12-14 14:25:00,77.4,77.44,77.39,77.4,33900.0,53.5463,53.574,53.5394,53.5463,33900.0
2005-12-14 14:30:00,77.39,77.44,77.32,77.32,53100.0,53.5394,53.574,53.491,53.491,53100.0
2005-12-14 14:35:00,77.32,77.36,77.27,77.3,65600.0,53.491,53.5187,53.4564,53.4772,65600.0
2005-12-14 14:40:00,77.3,77.3,77.27,77.29,41600.0,53.4772,53.4772,53.4564,53.4702,41600.0
2005-12-14 14:45:00,77.3,77.3,77.21,77.25,55200.0,53.4772,53.4772,53.4149,53.4426,55200.0
2005-12-14 14:50:00,77.26,77.27,77.18,77.19,57800.0,53.4495,53.4564,53.3941,53.4011,57800.0
2005-12-14 14:55:00,77.18,77.24,77.15,77.16,215700.0,53.3941,53.4357,53.3734,53.3803,215700.0
2005-12-14 15:00:00,77.16,77.21,77.12,77.15,126900.0,53.3803,53.4149,53.3526,53.3734,126900.0
2005-12-14 15:05:00,77.15,77.21,77.08,77.2,100400.0,53.3734,53.4149,53.325,53.408,100400.0
2005-12-14 15:10:00,77.2,77.22,77.18,77.2,57700.0,53.408,53.4218,53.3941,53.408,57700.0
2005-12-14 15:15:00,77.2,77.2,77.17,77.18,47600.0,53.408,53.408,53.3872,53.3941,47600.0
2005-12-14 15:20:00,77.18,77.18,77.06,77.11,331600.0,53.3941,53.3941,53.3111,53.3457,331600.0
2005-12-14 15:25:00,77.11,77.2,77.08,77.1,118600.0,53.3457,53.408,53.325,53.3388,118600.0
2005-12-14 15:30:00,77.11,77.22,77.05,77.06,323200.0,53.3457,53.4218,53.3042,53.3111,323200.0
2005-12-14 15:35:00,77.06,77.1,76.96,76.99,129700.0,53.3111,53.3388,53.242,53.2627,129700.0
2005-12-14 15:40:00,76.99,77.0,76.85,76.9,159600.0,53.2627,53.2696,53.1659,53.2004,159600.0
2005-12-14 15:45:00,76.89,77.0,76.88,77.0,164500.0,53.1935,53.2696,53.1866,53.2696,164500.0
2005-12-14 15:50:00,76.99,77.0,76.9,76.93,167700.0,53.2627,53.2696,53.2004,53.2212,167700.0
2005-12-14 15:55:00,76.93,76.93,76.78,76.78,316000.0,53.2212,53.2212,53.1174,53.1174,316000.0
2005-12-15 09:30:00,79.45,79.5,78.82,78.86,640100.0,54.9646,54.9992,54.5287,54.5564,640100.0
2005-12-15 09:35:00,78.86,79.1,78.6,78.76,237900.0,54.5564,54.7224,54.3765,54.4872,237900.0
2005-12-15 09:40:00,78.78,79.05,78.69,79.03,318600.0,54.5011,54.6878,54.4388,54.674,318600.0
2005-12-15 09:45:00,79.01,79.3,78.89,79.18,240200.0,54.6602,54.8608,54.5772,54.7778,240200.0
2005-12-15 09:50:00,79.2,79.5,79.19,79.39,297400.0,54.7916,54.9992,54.7847,54.9231,297400.0
2005-12-15 09:55:00,79.39,79.6,79.38,79.49,274000.0,54.9231,55.0683,54.9161,54.9922,274000.0
2005-12-15 10:00:00,79.49,79.91,79.41,79.82,354300.0,54.9922,55.2828,54.9369,55.2205,354300.0
2005-12-15 10:05:00,79.85,79.88,79.43,79.48,260500.0,55.2413,55.262,54.9507,54.9853,260500.0
2005-12-15 10:10:00,79.49,79.51,78.96,79.05,313700.0,54.9922,55.0061,54.6256,54.6878,313700.0
2005-12-15 10:15:00,79.03,79.31,78.86,79.2,291200.0,54.674,54.8677,54.5564,54.7916,291200.0
2005-12-15 10:20:00,79.18,79.57,79.17,79.42,156500.0,54.7778,55.0476,54.7709,54.9438,156500.0
2005-12-15 10:25:00,79.43,79.78,79.41,79.75,134800.0,54.9507,55.1929,54.9369,55.1721,134800.0
2005-12-15 10:30:00,79.76,79.77,79.62,79.69,109900.0,55.179,55.1859,55.0822,55.1306,109900.0
2005-12-15 10:35:00,79.67,79.78,79.58,79.72,112400.0,55.1168,55.1929,55.0545,55.1514,112400.0
2005-12-15 10:40:00,79.75,79.95,79.7,79.88,115700.0,55.1721,55.3105,55.1375,55.262,115700.0
2005-12-15 10:45:00,79.88,79.89,79.7,79.87,98500.0,55.262,55.269,55.1375,55.2551,98500.0
2005-12-15 10:50:00,79.87,80.06,79.65,79.81,333500.0,55.2551,55.3866,55.1029,55.2136,333500.0
2005-12-15 10:55:00,79.8,79.83,79.52,79.58,107500.0,55.2067,55.2275,55.013,55.0545,107500.0
2005-12-15 11:00:00,79.58,79.71,79.41,79.44,152300.0,55.0545,55.1444,54.9369,54.9576,152300.0
2005-12-15 11:05:00,79.46,79.87,79.44,79.64,196000.0,54.9715,55.2551,54.9576,55.096,196000.0
2005-12-15 11:10:00,79.64,79.7,79.56,79.59,87300.0,55.096,55.1375,55.0407,55.0614,87300.0
2005-12-15 11:15:00,79.58,79.73,79.53,79.53,153100.0,55.0545,55.1583,55.0199,55.0199,153100.0
2005-12-15 11:20:00,79.53,79.6,79.4,79.45,186900.0,55.0199,55.0683,54.93,54.9646,186900.0
2005-12-15 11:25:00,79.44,79.61,79.44,79.59,109300.0,54.9576,55.0753,54.9576,55.0614,109300.0
2005-12-15 11:30:00,79.58,79.73,79.48,79.73,35800.0,55.0545,55.1583,54.9853,55.1583,35800.0
2005-12-15 11:35:00,79.72,79.77,79.62,79.63,55700.0,55.1514,55.1859,55.0822,55.0891,55700.0
2005-12-15 11:40:00,79.63,79.7,79.53,79.67,59100.0,55.0891,55.1375,55.0199,55.1168,59100.0
2005-12-15 11:45:00,79.67,79.69,79.5,79.52,50900.0,55.1168,55.1306,54.9992,55.013,50900.0
2005-12-15 11:50:00,79.51,79.6,79.5,79.54,90100.0,55.0061,55.0683,54.9992,55.0268,90100.0
2005-12-15 11:55:00,79.55,79.6,79.54,79.6,143700.0,55.0337,55.0683,55.0268,55.0683,143700.0
2005-12-15 12:00:00,79.6,79.68,79.6,79.64,123100.0,55.0683,55.1237,55.0683,55.096,123100.0
2005-12-15 12:05:00,79.64,79.69,79.61,79.64,58800.0,55.096,55.1306,55.0753,55.096,58800.0
2005-12-15 12:10:00,79.64,79.65,79.53,79.55,32000.0,55.096,55.1029,55.0199,55.0337,32000.0
2005-12-15 12:15:00,79.55,79.55,79.26,79.36,83800.0,55.0337,55.0337,54.8331,54.9023,83800.0
2005-12-15 12:20:00,79.36,79.47,79.35,79.47,92500.0,54.9023,54.9784,54.8954,54.9784,92500.0
2005-12-15 12:25:00,79.47,79.47,79.33,79.42,31700.0,54.9784,54.9784,54.8815,54.9438,31700.0
2005-12-15 12:30:00,79.42,79.43,79.38,79.42,41600.0,54.9438,54.9507,54.9161,54.9438,41600.0
2005-12-15 12:35:00,79.42,79.56,79.41,79.55,52500.0,54.9438,55.0407,54.9369,55.0337,52500.0
2005-12-15 12:40:00,79.54,79.6,79.54,79.57,68800.0,55.0268,55.0683,55.0268,55.0476,68800.0
2005-12-15 12:45:00,79.57,79.67,79.55,79.66,34600.0,55.0476,55.1168,55.0337,55.1098,34600.0
2005-12-15 12:50:00,79.66,79.66,79.5,79.58,47600.0,55.1098,55.1098,54.9992,55.0545,47600.0
2005-12-15 12:55:00,79.58,79.61,79.57,79.59,44600.0,55.0545,55.0753,55.0476,55.0614,44600.0
2005-12-15 13:00:00,79.58,79.59,79.52,79.53,38000.0,55.0545,55.0614,55.013,55.0199,38000.0
2005-12-15 13:05:00,79.53,79.55,79.43,79.47,59700.0,55.0199,55.0337,54.9507,54.9784,59700.0
2005-12-15 13:10:00,79.47,79.52,79.42,79.44,35400.0,54.9784,55.013,54.9438,54.9576,35400.0
2005-12-15 13:15:00,79.44,79.54,79.43,79.5,46600.0,54.9576,55.0268,54.9507,54.9992,46600.0
2005-12-15 13:20:00,79.5,79.5,79.41,79.44,64700.0,54.9992,54.9992,54.9369,54.9576,64700.0
2005-12-15 13:25:00,79.43,79.46,79.4,79.45,57000.0,54.9507,54.9715,54.93,54.9646,57000.0
2005-12-15 13:30:00,79.45,79.45,79.41,79.43,47900.0,54.9646,54.9646,54.9369,54.9507,47900.0
2005-12-15 13:35:00,79.43,79.45,79.33,79.42,103600.0,54.9507,54.9646,54.8815,54.9438,103600.0
2005-12-15 13:40:00,79.41,79.45,79.35,79.4,22200.0,54.9369,54.9646,54.8954,54.93,22200.0
2005-12-15 13:45:00,79.4,79.41,79.33,79.33,25200.0,54.93,54.9369,54.8815,54.8815,25200.0
2005-12-15 13:50:00,79.33,79.37,79.33,79.34,45100.0,54.8815,54.9092,54.8815,54.8885,45100.0
2005-12-15 13:55:00,79.35,79.43,79.33,79.38,57400.0,54.8954,54.9507,54.8815,54.9161,57400.0
2005-12-15 14:00:00,79.39,79.51,79.37,79.45,52400.0,54.9231,55.0061,54.9092,54.9646,52400.0
2005-12-15 14:05:00,79.44,79.48,79.4,79.46,44000.0,54.9576,54.9853,54.93,54.9715,44000.0
2005-12-15 14:10:00,79.46,79.58,79.4,79.57,55700.0,54.9715,55.0545,54.93,55.0476,55700.0
2005-12-15 14:15:00,79.56,79.65,79.48,79.65,29800.0,55.0407,55.1029,54.9853,55.1029,29800.0
2005-12-15 14:20:00,79.64,79.75,79.58,79.67,51900.0,55.096,55.1721,55.0545,55.1168,51900.0
2005-12-15 14:25:00,79.67,79.8,79.64,79.79,43200.0,55.1168,55.2067,55.096,55.1998,43200.0
2005-12-15 14:30:00,79.79,79.83,79.71,79.78,64500.0,55.1998,55.2275,55.1444,55.1929,64500.0
2005-12-15 14:35:00,79.79,79.97,79.78,79.8,89800.0,55.1998,55.3243,55.1929,55.2067,89800.0
2005-12-15 14:40:00,79.8,79.95,79.8,79.91,59700.0,55.2067,55.3105,55.2067,55.2828,59700.0
2005-12-15 14:45:00,79.91,79.91,79.78,79.8,71300.0,55.2828,55.2828,55.1929,55.2067,71300.0
2005-12-15 14:50:00,79.8,79.87,79.74,79.86,61500.0,55.2067,55.2551,55.1652,55.2482,61500.0
2005-12-15 14:55:00,79.86,79.98,79.79,79.91,54500.0,55.2482,55.3312,55.1998,55.2828,54500.0
2005-12-15 15:00:00,79.89,79.96,79.81,79.96,117700.0,55.269,55.3174,55.2136,55.3174,117700.0
2005-12-15 15:05:00,79.94,80.0,79.9,79.95,121000.0,55.3036,55.3451,55.2759,55.3105,121000.0
2005-12-15 15:10:00,79.94,79.99,79.94,79.96,83600.0,55.3036,55.3381,55.3036,55.3174,83600.0
2005-12-15 15:15:00,79.96,79.98,79.92,79.97,101900.0,55.3174,55.3312,55.2897,55.3243,101900.0
2005-12-15 15:20:00,79.97,80.2,79.97,80.17,318100.0,55.3243,55.4834,55.3243,55.4627,318100.0
2005-12-15 15:25:00,80.19,80.27,80.07,80.27,249000.0,55.4765,55.5319,55.3935,55.5319,249000.0
2005-12-15 15:30:00,80.27,80.49,80.22,80.44,223400.0,55.5319,55.6841,55.4973,55.6495,223400.0
2005-12-15 15:35:00,80.44,80.46,80.34,80.35,106500.0,55.6495,55.6633,55.5803,55.5872,106500.0
2005-12-15 15:40:00,80.34,80.44,80.3,80.42,163300.0,55.5803,55.6495,55.5526,55.6356,163300.0
2005-12-15 15:45:00,80.42,80.47,80.3,80.39,292800.0,55.6356,55.6702,55.5526,55.6149,292800.0
2005-12-15 15:50:00,80.39,80.48,80.35,80.4,236500.0,55.6149,55.6771,55.5872,55.6218,236500.0
2005-12-15 15:55:00,80.42,80.52,80.4,80.42,322100.0,55.6356,55.7048,55.6218,55.6356,322100.0
2005-12-16 09:30:00,79.69,79.93,79.28,79.85,6231000.0,55.1306,55.2966,54.847,55.2413,6231000.0
2005-12-16 09:35:00,79.85,79.92,79.46,79.63,387300.0,55.2413,55.2897,54.9715,55.0891,387300.0
2005-12-16 09:40:00,79.61,79.87,79.5,79.85,293800.0,55.0753,55.2551,54.9992,55.2413,293800.0
2005-12-16 09:45:00,79.84,79.98,79.75,79.96,122100.0,55.2344,55.3312,55.1721,55.3174,122100.0
2005-12-16 09:50:00,79.96,79.99,79.81,79.83,138800.0,55.3174,55.3381,55.2136,55.2275,138800.0
2005-12-16 09:55:00,79.83,79.96,79.83,79.93,94700.0,55.2275,55.3174,55.2275,55.2966,94700.0
2005-12-16 10:00:00,79.94,79.95,79.83,79.83,58900.0,55.3036,55.3105,55.2275,55.2275,58900.0
2005-12-16 10:05:00,79.83,79.91,79.74,79.76,81900.0,55.2275,55.2828,55.1652,55.179,81900.0
2005-12-16 10:10:00,79.76,79.96,79.76,79.95,82900.0,55.179,55.3174,55.179,55.3105,82900.0
2005-12-16 10:15:00,79.95,79.95,79.88,79.9,48100.0,55.3105,55.3105,55.262,55.2759,48100.0
2005-12-16 10:20:00,79.9,79.95,79.89,79.92,43000.0,55.2759,55.3105,55.269,55.2897,43000.0
2005-12-16 10:25:00,79.92,80.1,79.9,80.08,73200.0,55.2897,55.4142,55.2759,55.4004,73200.0
2005-12-16 10:30:00,80.09,80.11,79.91,79.97,85000.0,55.4073,55.4212,55.2828,55.3243,85000.0
2005-12-16 10:35:00,79.96,79.96,79.83,79.89,103300.0,55.3174,55.3174,55.2275,55.269,103300.0
2005-12-16 10:40:00,79.9,80.02,79.87,80.02,78000.0,55.2759,55.3589,55.2551,55.3589,78000.0
2005-12-16 10:45:00,80.01,80.09,79.79,79.81,77600.0,55.352,55.4073,55.1998,55.2136,77600.0
2005-12-16 10:50:00,79.81,79.86,79.75,79.82,89000.0,55.2136,55.2482,55.1721,55.2205,89000.0
2005-12-16 10:55:00,79.84,79.93,79.83,79.9,19100.0,55.2344,55.2966,55.2275,55.2759,19100.0
2005-12-16 11:00:00,79.91,79.93,79.86,79.89,45000.0,55.2828,55.2966,55.2482,55.269,45000.0
2005-12-16 11:05:00,79.9,80.0,79.76,79.8,42600.0,55.2759,55.3451,55.179,55.2067,42600.0
2005-12-16 11:10:00,79.84,79.99,79.81,79.94,52600.0,55.2344,55.3381,55.2136,55.3036,52600.0
2005-12-16 11:15:00,79.93,79.98,79.86,79.9,71600.0,55.2966,55.3312,55.2482,55.2759,71600.0
2005-12-16 11:20:00,79.91,79.92,79.89,79.9,39900.0,55.2828,55.2897,55.269,55.2759,39900.0
2005-12-16 11:25:00,79.89,79.9,79.81,79.82,37900.0,55.269,55.2759,55.2136,55.2205,37900.0
2005-12-16 11:30:00,79.82,79.82,79.7,79.8,49100.0,55.2205,55.2205,55.1375,55.2067,49100.0
2005-12-16 11:35:00,79.8,79.84,79.8,79.84,25300.0,55.2067,55.2344,55.2067,55.2344,25300.0
2005-12-16 11:40:00,79.84,79.89,79.75,79.75,27500.0,55.2344,55.269,55.1721,55.1721,27500.0
2005-12-16 11:45:00,79.75,79.77,79.7,79.76,60100.0,55.1721,55.1859,55.1375,55.179,60100.0
2005-12-16 11:50:00,79.76,79.77,79.68,79.76,35800.0,55.179,55.1859,55.1237,55.179,35800.0
2005-12-16 11:55:00,79.76,79.78,79.7,79.76,41300.0,55.179,55.1929,55.1375,55.179,41300.0
2005-12-16 12:00:00,79.76,79.76,79.68,79.7,63400.0,55.179,55.179,55.1237,55.1375,63400.0
2005-12-16 12:05:00,79.7,79.7,79.66,79.7,44000.0,55.1375,55.1375,55.1098,55.1375,44000.0
2005-12-16 12:10:00,79.69,79.74,79.66,79.66,87000.0,55.1306,55.1652,55.1098,55.1098,87000.0
2005-12-16 12:15:00,79.66,79.69,79.65,79.69,21500.0,55.1098,55.1306,55.1029,55.1306,21500.0
2005-12-16 12:20:00,79.69,79.71,79.67,79.67,26000.0,55.1306,55.1444,55.1168,55.1168,26000.0
2005-12-16 12:25:00,79.67,79.74,79.66,79.72,28700.0,55.1168,55.1652,55.1098,55.1514,28700.0
2005-12-16 12:30:00,79.74,79.74,79.7,79.73,59600.0,55.1652,55.1652,55.1375,55.1583,59600.0
2005-12-16 12:35:00,79.73,79.75,79.68,79.72,44700.0,55.1583,55.1721,55.1237,55.1514,44700.0
2005-12-16 12:40:00,79.74,79.75,79.72,79.72,28400.0,55.1652,55.1721,55.1514,55.1514,28400.0
2005-12-16 12:45:00,79.73,79.79,79.7,79.73,33600.0,55.1583,55.1998,55.1375,55.1583,33600.0
2005-12-16 12:50:00,79.72,79.75,79.69,79.72,69300.0,55.1514,55.1721,55.1306,55.1514,69300.0
2005-12-16 12:55:00,79.72,79.74,79.55,79.55,48600.0,55.1514,55.1652,55.0337,55.0337,48600.0
2005-12-16 13:00:00,79.55,79.68,79.54,79.68,26100.0,55.0337,55.1237,55.0268,55.1237,26100.0
2005-12-16 13:05:00,79.68,79.68,79.53,79.62,56900.0,55.1237,55.1237,55.0199,55.0822,56900.0
2005-12-16 13:10:00,79.62,79.69,79.6,79.67,41600.0,55.0822,55.1306,55.0683,55.1168,41600.0
2005-12-16 13:15:00,79.68,79.82,79.67,79.75,64000.0,55.1237,55.2205,55.1168,55.1721,64000.0
2005-12-16 13:20:00,79.75,79.8,79.7,79.72,36200.0,55.1721,55.2067,55.1375,55.1514,36200.0
2005-12-16 13:25:00,79.73,79.79,79.71,79.72,39800.0,55.1583,55.1998,55.1444,55.1514,39800.0
2005-12-16 13:30:00,79.72,79.8,79.68,79.68,74100.0,55.1514,55.2067,55.1237,55.1237,74100.0
2005-12-16 13:35:00,79.67,79.77,79.67,79.74,60100.0,55.1168,55.1859,55.1168,55.1652,60100.0
2005-12-16 13:40:00,79.73,79.78,79.7,79.7,28200.0,55.1583,55.1929,55.1375,55.1375,28200.0
2005-12-16 13:45:00,79.7,79.74,79.62,79.7,35700.0,55.1375,55.1652,55.0822,55.1375,35700.0
2005-12-16 13:50:00,79.7,79.71,79.67,79.7,32500.0,55.1375,55.1444,55.1168,55.1375,32500.0
2005-12-16 13:55:00,79.7,79.71,79.68,79.7,31300.0,55.1375,55.1444,55.1237,55.1375,31300.0
2005-12-16 14:00:00,79.7,79.72,79.65,79.69,49000.0,55.1375,55.1514,55.1029,55.1306,49000.0
2005-12-16 14:05:00,79.68,79.74,79.66,79.7,62500.0,55.1237,55.1652,55.1098,55.1375,62500.0
2005-12-16 14:10:00,79.7,79.73,79.69,79.72,24100.0,55.1375,55.1583,55.1306,55.1514,24100.0
2005-12-16 14:15:00,79.72,79.73,79.61,79.62,36200.0,55.1514,55.1583,55.0753,55.0822,36200.0
2005-12-16 14:20:00,79.62,79.67,79.52,79.66,38200.0,55.0822,55.1168,55.013,55.1098,38200.0
2005-12-16 14:25:00,79.67,79.7,79.6,79.6,36600.0,55.1168,55.1375,55.0683,55.0683,36600.0
2005-12-16 14:30:00,79.6,79.62,79.53,79.6,34400.0,55.0683,55.0822,55.0199,55.0683,34400.0
2005-12-16 14:35:00,79.6,79.64,79.57,79.63,46700.0,55.0683,55.096,55.0476,55.0891,46700.0
2005-12-16 14:40:00,79.64,79.69,79.6,79.6,56200.0,55.096,55.1306,55.0683,55.0683,56200.0
2005-12-16 14:45:00,79.61,79.65,79.57,79.6,86100.0,55.0753,55.1029,55.0476,55.0683,86100.0
2005-12-16 14:50:00,79.6,79.61,79.55,79.55,98800.0,55.0683,55.0753,55.0337,55.0337,98800.0
2005-12-16 14:55:00,79.55,79.55,79.29,79.29,171800.0,55.0337,55.0337,54.8539,54.8539,171800.0
2005-12-16 15:00:00,79.3,79.36,79.23,79.32,254500.0,54.8608,54.9023,54.8124,54.8746,254500.0
2005-12-16 15:05:00,79.32,79.32,79.14,79.21,194600.0,54.8746,54.8746,54.7501,54.7985,194600.0
2005-12-16 15:10:00,79.21,79.24,79.14,79.14,184100.0,54.7985,54.8193,54.7501,54.7501,184100.0
2005-12-16 15:15:00,79.14,79.16,78.59,78.78,319400.0,54.7501,54.7639,54.3696,54.5011,319400.0
2005-12-16 15:20:00,78.78,78.85,78.61,78.84,165200.0,54.5011,54.5495,54.3834,54.5426,165200.0
2005-12-16 15:25:00,78.83,78.97,78.8,78.93,145200.0,54.5356,54.6325,54.5149,54.6048,145200.0
2005-12-16 15:30:00,78.93,79.22,78.92,79.2,152300.0,54.6048,54.8054,54.5979,54.7916,152300.0
2005-12-16 15:35:00,79.19,79.36,79.16,79.35,99100.0,54.7847,54.9023,54.7639,54.8954,99100.0
2005-12-16 15:40:00,79.36,79.37,79.25,79.31,196900.0,54.9023,54.9092,54.8262,54.8677,196900.0
2005-12-16 15:45:00,79.29,79.3,79.15,79.24,269500.0,54.8539,54.8608,54.757,54.8193,269500.0
2005-12-16 15:50:00,79.25,79.33,79.2,79.23,262400.0,54.8262,54.8815,54.7916,54.8124,262400.0
2005-12-16 15:55:00,79.24,79.34,79.0,79.11,318200.0,54.8193,54.8885,54.6533,54.7293,318200.0
2005-12-19 09:30:00,79.35,79.4,78.45,78.46,518000.0,54.8954,54.93,54.2728,54.2797,518000.0
2005-12-19 09:35:00,78.56,79.0,78.31,78.72,238200.0,54.3489,54.6533,54.1759,54.4595,238200.0
2005-12-19 09:40:00,78.71,78.93,78.67,78.75,128400.0,54.4526,54.6048,54.425,54.4803,128400.0
2005-12-19 09:45:00,78.75,78.76,78.4,78.4,130200.0,54.4803,54.4872,54.2382,54.2382,130200.0
2005-12-19 09:50:00,78.4,78.45,78.1,78.36,188500.0,54.2382,54.2728,54.0306,54.2105,188500.0
2005-12-19 09:55:00,78.33,78.46,78.16,78.34,93600.0,54.1897,54.2797,54.0721,54.1967,93600.0
2005-12-19 10:00:00,78.34,78.44,78.25,78.29,92400.0,54.1967,54.2658,54.1344,54.1621,92400.0
2005-12-19 10:05:00,78.28,78.28,77.89,77.95,169100.0,54.1551,54.1551,53.8853,53.9268,169100.0
2005-12-19 10:10:00,77.95,77.95,77.63,77.65,126400.0,53.9268,53.9268,53.7055,53.7193,126400.0
2005-12-19 10:15:00,77.65,78.32,77.59,78.17,158500.0,53.7193,54.1828,53.6778,54.079,158500.0
2005-12-19 10:20:00,78.18,78.18,77.95,78.0,61100.0,54.086,54.086,53.9268,53.9614,61100.0
2005-12-19 10:25:00,78.0,78.13,77.97,78.09,69200.0,53.9614,54.0514,53.9407,54.0237,69200.0
2005-12-19 10:30:00,78.08,78.19,78.02,78.12,87000.0,54.0168,54.0929,53.9753,54.0445,87000.0
2005-12-19 10:35:00,78.13,78.36,78.1,78.35,69200.0,54.0514,54.2105,54.0306,54.2036,69200.0
2005-12-19 10:40:00,78.34,79.09,78.33,78.7,394400.0,54.1967,54.7155,54.1897,54.4457,394400.0
2005-12-19 10:45:00,78.7,78.79,78.28,78.37,127800.0,54.4457,54.508,54.1551,54.2174,127800.0
2005-12-19 10:50:00,78.38,78.66,78.29,78.38,128900.0,54.2243,54.418,54.1621,54.2243,128900.0
2005-12-19 10:55:00,78.36,78.5,78.33,78.36,103500.0,54.2105,54.3073,54.1897,54.2105,103500.0
2005-12-19 11:00:00,78.36,78.51,78.34,78.41,76100.0,54.2105,54.3143,54.1967,54.2451,76100.0
2005-12-19 11:05:00,78.41,78.62,78.41,78.55,71000.0,54.2451,54.3904,54.2451,54.3419,71000.0
2005-12-19 11:10:00,78.55,78.57,78.36,78.39,60800.0,54.3419,54.3558,54.2105,54.2312,60800.0
2005-12-19 11:15:00,78.4,78.5,78.38,78.38,56400.0,54.2382,54.3073,54.2243,54.2243,56400.0
2005-12-19 11:20:00,78.39,78.44,78.36,78.37,26000.0,54.2312,54.2658,54.2105,54.2174,26000.0
2005-12-19 11:25:00,78.37,78.51,78.33,78.46,88900.0,54.2174,54.3143,54.1897,54.2797,88900.0
2005-12-19 11:30:00,78.5,78.51,78.41,78.45,30400.0,54.3073,54.3143,54.2451,54.2728,30400.0
2005-12-19 11:35:00,78.45,78.49,78.4,78.4,29900.0,54.2728,54.3004,54.2382,54.2382,29900.0
2005-12-19 11:40:00,78.42,78.57,78.41,78.49,30300.0,54.252,54.3558,54.2451,54.3004,30300.0
2005-12-19 11:45:00,78.49,78.58,78.45,78.52,46300.0,54.3004,54.3627,54.2728,54.3212,46300.0
2005-12-19 11:50:00,78.51,78.6,78.51,78.57,61800.0,54.3143,54.3765,54.3143,54.3558,61800.0
2005-12-19 11:55:00,78.57,78.57,78.51,78.53,27900.0,54.3558,54.3558,54.3143,54.3281,27900.0
2005-12-19 12:00:00,78.54,78.55,78.48,78.49,44400.0,54.335,54.3419,54.2935,54.3004,44400.0
2005-12-19 12:05:00,78.48,78.55,78.48,78.51,31300.0,54.2935,54.3419,54.2935,54.3143,31300.0
2005-12-19 12:10:00,78.51,78.59,78.49,78.51,20600.0,54.3143,54.3696,54.3004,54.3143,20600.0
2005-12-19 12:15:00,78.5,78.55,78.48,78.51,90600.0,54.3073,54.3419,54.2935,54.3143,90600.0
2005-12-19 12:20:00,78.52,78.54,78.5,78.52,45200.0,54.3212,54.335,54.3073,54.3212,45200.0
2005-12-19 12:25:00,78.52,78.53,78.43,78.44,26000.0,54.3212,54.3281,54.2589,54.2658,26000.0
2005-12-19 12:30:00,78.44,78.52,78.39,78.48,52800.0,54.2658,54.3212,54.2312,54.2935,52800.0
2005-12-19 12:35:00,78.47,78.48,78.34,78.39,35400.0,54.2866,54.2935,54.1967,54.2312,35400.0
2005-12-19 12:40:00,78.38,78.47,78.36,78.39,34300.0,54.2243,54.2866,54.2105,54.2312,34300.0
2005-12-19 12:45:00,78.39,78.4,78.34,78.38,59200.0,54.2312,54.2382,54.1967,54.2243,59200.0
2005-12-19 12:50:00,78.39,78.4,78.28,78.3,61400.0,54.2312,54.2382,54.1551,54.169,61400.0
2005-12-19 12:55:00,78.29,78.33,78.28,78.29,17200.0,54.1621,54.1897,54.1551,54.1621,17200.0
2005-12-19 13:00:00,78.29,78.3,78.06,78.15,67700.0,54.1621,54.169,54.0029,54.0652,67700.0
2005-12-19 13:05:00,78.14,78.16,77.96,77.98,56000.0,54.0583,54.0721,53.9338,53.9476,56000.0
2005-12-19 13:10:00,78.01,78.01,77.87,77.99,45100.0,53.9684,53.9684,53.8715,53.9545,45100.0
2005-12-19 13:15:00,77.98,78.06,77.69,77.75,91700.0,53.9476,54.0029,53.747,53.7885,91700.0
2005-12-19 13:20:00,77.76,78.04,77.69,78.03,121000.0,53.7954,53.9891,53.747,53.9822,121000.0
2005-12-19 13:25:00,78.01,78.11,77.97,78.11,49300.0,53.9684,54.0375,53.9407,54.0375,49300.0
2005-12-19 13:30:00,78.11,78.14,77.97,77.98,47500.0,54.0375,54.0583,53.9407,53.9476,47500.0
2005-12-19 13:35:00,77.98,78.13,77.98,78.0,38000.0,53.9476,54.0514,53.9476,53.9614,38000.0
2005-12-19 13:40:00,78.02,78.07,77.69,77.69,96300.0,53.9753,54.0099,53.747,53.747,96300.0
2005-12-19 13:45:00,77.7,77.83,77.67,77.71,41800.0,53.7539,53.8438,53.7331,53.7608,41800.0
2005-12-19 13:50:00,77.67,77.75,77.65,77.68,86300.0,53.7331,53.7885,53.7193,53.7401,86300.0
2005-12-19 13:55:00,77.68,77.81,77.65,77.8,82000.0,53.7401,53.83,53.7193,53.8231,82000.0
2005-12-19 14:00:00,77.8,77.8,77.68,77.77,81000.0,53.8231,53.8231,53.7401,53.8023,81000.0
2005-12-19 14:05:00,77.76,77.96,77.75,77.95,116200.0,53.7954,53.9338,53.7885,53.9268,116200.0
2005-12-19 14:10:00,77.95,78.1,77.94,77.99,61400.0,53.9268,54.0306,53.9199,53.9545,61400.0
2005-12-19 14:15:00,78.0,78.05,77.81,77.86,46600.0,53.9614,53.996,53.83,53.8646,46600.0
2005-12-19 14:20:00,77.86,77.99,77.86,77.98,30400.0,53.8646,53.9545,53.8646,53.9476,30400.0
2005-12-19 14:25:00,77.99,78.02,77.85,77.85,72400.0,53.9545,53.9753,53.8577,53.8577,72400.0
2005-12-19 14:30:00,77.86,78.02,77.82,78.02,43300.0,53.8646,53.9753,53.8369,53.9753,43300.0
2005-12-19 14:35:00,78.04,78.09,77.97,78.05,71900.0,53.9891,54.0237,53.9407,53.996,71900.0
2005-12-19 14:40:00,78.05,78.1,78.0,78.03,46500.0,53.996,54.0306,53.9614,53.9822,46500.0
2005-12-19 14:45:00,78.05,78.05,78.0,78.05,46800.0,53.996,53.996,53.9614,53.996,46800.0
2005-12-19 14:50:00,78.05,78.12,78.01,78.01,51700.0,53.996,54.0445,53.9684,53.9684,51700.0
2005-12-19 14:55:00,78.02,78.04,77.98,78.01,99800.0,53.9753,53.9891,53.9476,53.9684,99800.0
2005-12-19 15:00:00,78.01,78.05,77.9,77.92,98900.0,53.9684,53.996,53.8923,53.9061,98900.0
2005-12-19 15:05:00,77.9,78.02,77.89,77.92,88600.0,53.8923,53.9753,53.8853,53.9061,88600.0
2005-12-19 15:10:00,77.92,77.99,77.8,77.81,116600.0,53.9061,53.9545,53.8231,53.83,116600.0
2005-12-19 15:15:00,77.81,77.95,77.79,77.92,101400.0,53.83,53.9268,53.8162,53.9061,101400.0
2005-12-19 15:20:00,77.93,78.05,77.93,78.0,102100.0,53.913,53.996,53.913,53.9614,102100.0
2005-12-19 15:25:00,78.0,78.03,77.94,77.95,167400.0,53.9614,53.9822,53.9199,53.9268,167400.0
2005-12-19 15:30:00,77.95,78.01,77.84,77.95,122300.0,53.9268,53.9684,53.8507,53.9268,122300.0
2005-12-19 15:35:00,77.95,78.0,77.89,77.94,63600.0,53.9268,53.9614,53.8853,53.9199,63600.0
2005-12-19 15:40:00,77.94,77.97,77.84,77.9,110500.0,53.9199,53.9407,53.8507,53.8923,110500.0
2005-12-19 15:45:00,77.89,77.97,77.83,77.91,133000.0,53.8853,53.9407,53.8438,53.8992,133000.0
2005-12-19 15:50:00,77.93,77.95,77.6,77.6,378500.0,53.913,53.9268,53.6847,53.6847,378500.0
2005-12-19 15:55:00,77.61,77.72,77.54,77.56,351800.0,53.6916,53.7677,53.6432,53.657,351800.0
2005-12-20 09:30:00,77.48,77.98,77.42,77.83,333900.0,53.6017,53.9476,53.5602,53.8438,333900.0
2005-12-20 09:35:00,77.8,77.84,77.63,77.63,68200.0,53.8231,53.8507,53.7055,53.7055,68200.0
2005-12-20 09:40:00,77.63,77.69,77.51,77.6,65700.0,53.7055,53.747,53.6224,53.6847,65700.0
2005-12-20 09:45:00,77.62,77.91,77.53,77.9,192000.0,53.6985,53.8992,53.6363,53.8923,192000.0
2005-12-20 09:50:00,77.9,78.03,77.9,77.95,126300.0,53.8923,53.9822,53.8923,53.9268,126300.0
2005-12-20 09:55:00,77.95,78.06,77.88,77.97,206200.0,53.9268,54.0029,53.8784,53.9407,206200.0
2005-12-20 10:00:00,78.0,78.01,77.75,77.84,104900.0,53.9614,53.9684,53.7885,53.8507,104900.0
2005-12-20 10:05:00,77.85,77.86,77.75,77.75,67600.0,53.8577,53.8646,53.7885,53.7885,67600.0
2005-12-20 10:10:00,77.75,77.76,77.64,77.68,76900.0,53.7885,53.7954,53.7124,53.7401,76900.0
2005-12-20 10:15:00,77.66,77.75,77.58,77.58,41400.0,53.7262,53.7885,53.6709,53.6709,41400.0
2005-12-20 10:20:00,77.58,77.63,77.31,77.5,106500.0,53.6709,53.7055,53.4841,53.6155,106500.0
2005-12-20 10:25:00,77.5,77.83,77.47,77.65,120300.0,53.6155,53.8438,53.5948,53.7193,120300.0
2005-12-20 10:30:00,77.67,77.7,77.51,77.61,115200.0,53.7331,53.7539,53.6224,53.6916,115200.0
2005-12-20 10:35:00,77.61,77.91,77.61,77.89,83000.0,53.6916,53.8992,53.6916,53.8853,83000.0
2005-12-20 10:40:00,77.89,78.0,77.88,77.92,164500.0,53.8853,53.9614,53.8784,53.9061,164500.0
2005-12-20 10:45:00,77.92,78.02,77.89,77.98,48000.0,53.9061,53.9753,53.8853,53.9476,48000.0
2005-12-20 10:50:00,77.98,78.14,77.91,78.12,159500.0,53.9476,54.0583,53.8992,54.0445,159500.0
2005-12-20 10:55:00,78.13,78.4,78.1,78.3,254000.0,54.0514,54.2382,54.0306,54.169,254000.0
2005-12-20 11:00:00,78.29,78.52,78.25,78.42,158700.0,54.1621,54.3212,54.1344,54.252,158700.0
2005-12-20 11:05:00,78.42,78.5,78.34,78.5,44800.0,54.252,54.3073,54.1967,54.3073,44800.0
2005-12-20 11:10:00,78.48,78.56,78.42,78.43,69900.0,54.2935,54.3489,54.252,54.2589,69900.0
2005-12-20 11:15:00,78.45,78.45,78.22,78.27,71000.0,54.2728,54.2728,54.1136,54.1482,71000.0
2005-12-20 11:20:00,78.27,78.38,78.26,78.35,43900.0,54.1482,54.2243,54.1413,54.2036,43900.0
2005-12-20 11:25:00,78.35,78.42,78.33,78.4,34500.0,54.2036,54.252,54.1897,54.2382,34500.0
2005-12-20 11:30:00,78.4,78.61,78.39,78.61,51300.0,54.2382,54.3834,54.2312,54.3834,51300.0
2005-12-20 11:35:00,78.61,78.61,78.5,78.57,41700.0,54.3834,54.3834,54.3073,54.3558,41700.0
2005-12-20 11:40:00,78.56,78.57,78.42,78.56,29600.0,54.3489,54.3558,54.252,54.3489,29600.0
2005-12-20 11:45:00,78.55,78.6,78.41,78.5,58700.0,54.3419,54.3765,54.2451,54.3073,58700.0
2005-12-20 11:50:00,78.51,78.51,78.38,78.48,29600.0,54.3143,54.3143,54.2243,54.2935,29600.0
2005-12-20 11:55:00,78.48,78.5,78.43,78.46,45800.0,54.2935,54.3073,54.2589,54.2797,45800.0
2005-12-20 12:00:00,78.44,78.5,78.36,78.5,22600.0,54.2658,54.3073,54.2105,54.3073,22600.0
2005-12-20 12:05:00,78.5,78.52,78.42,78.45,65800.0,54.3073,54.3212,54.252,54.2728,65800.0
2005-12-20 12:10:00,78.46,78.5,78.39,78.39,28700.0,54.2797,54.3073,54.2312,54.2312,28700.0
2005-12-20 12:15:00,78.41,78.56,78.38,78.55,33000.0,54.2451,54.3489,54.2243,54.3419,33000.0
2005-12-20 12:20:00,78.56,78.7,78.55,78.65,77700.0,54.3489,54.4457,54.3419,54.4111,77700.0
2005-12-20 12:25:00,78.64,78.71,78.51,78.52,69800.0,54.4042,54.4526,54.3143,54.3212,69800.0
2005-12-20 12:30:00,78.53,78.57,78.49,78.49,38800.0,54.3281,54.3558,54.3004,54.3004,38800.0
2005-12-20 12:35:00,78.49,78.51,78.43,78.48,26900.0,54.3004,54.3143,54.2589,54.2935,26900.0
2005-12-20 12:40:00,78.5,78.53,78.46,78.5,26100.0,54.3073,54.3281,54.2797,54.3073,26100.0
2005-12-20 12:45:00,78.5,78.55,78.5,78.55,33400.0,54.3073,54.3419,54.3073,54.3419,33400.0
2005-12-20 12:50:00,78.55,78.6,78.53,78.6,31300.0,54.3419,54.3765,54.3281,54.3765,31300.0
2005-12-20 12:55:00,78.6,78.98,78.58,78.96,56500.0,54.3765,54.6394,54.3627,54.6256,56500.0
2005-12-20 13:00:00,78.97,78.98,78.82,78.84,62400.0,54.6325,54.6394,54.5287,54.5426,62400.0
2005-12-20 13:05:00,78.82,79.0,78.82,78.92,65700.0,54.5287,54.6533,54.5287,54.5979,65700.0
2005-12-20 13:10:00,78.92,78.92,78.79,78.8,28100.0,54.5979,54.5979,54.508,54.5149,28100.0
2005-12-20 13:15:00,78.8,78.84,78.72,78.84,21800.0,54.5149,54.5426,54.4595,54.5426,21800.0
2005-12-20 13:20:00,78.84,78.84,78.75,78.83,20000.0,54.5426,54.5426,54.4803,54.5356,20000.0
2005-12-20 13:25:00,78.83,79.09,78.83,79.06,55100.0,54.5356,54.7155,54.5356,54.6948,55100.0
2005-12-20 13:30:00,79.06,79.08,78.93,78.94,25900.0,54.6948,54.7086,54.6048,54.6117,25900.0
2005-12-20 13:35:00,78.92,79.0,78.91,78.93,25800.0,54.5979,54.6533,54.591,54.6048,25800.0
2005-12-20 13:40:00,78.92,78.96,78.74,78.9,42400.0,54.5979,54.6256,54.4734,54.5841,42400.0
2005-12-20 13:45:00,78.9,79.03,78.79,78.83,26400.0,54.5841,54.674,54.508,54.5356,26400.0
2005-12-20 13:50:00,78.83,78.88,78.66,78.75,71600.0,54.5356,54.5702,54.418,54.4803,71600.0
2005-12-20 13:55:00,78.75,78.87,78.71,78.86,41700.0,54.4803,54.5633,54.4526,54.5564,41700.0
2005-12-20 14:00:00,78.85,78.87,78.72,78.8,71900.0,54.5495,54.5633,54.4595,54.5149,71900.0
2005-12-20 14:05:00,78.78,78.8,78.73,78.76,96500.0,54.5011,54.5149,54.4665,54.4872,96500.0
2005-12-20 14:10:00,78.76,78.84,78.76,78.8,55500.0,54.4872,54.5426,54.4872,54.5149,55500.0
2005-12-20 14:15:00,78.8,79.02,78.8,78.96,57800.0,54.5149,54.6671,54.5149,54.6256,57800.0
2005-12-20 14:20:00,78.99,79.22,78.96,79.15,78100.0,54.6463,54.8054,54.6256,54.757,78100.0
2005-12-20 14:25:00,79.15,79.23,79.1,79.1,85500.0,54.757,54.8124,54.7224,54.7224,85500.0
2005-12-20 14:30:00,79.09,79.13,79.04,79.1,51700.0,54.7155,54.7432,54.6809,54.7224,51700.0
2005-12-20 14:35:00,79.11,79.11,78.94,78.97,82400.0,54.7293,54.7293,54.6117,54.6325,82400.0
2005-12-20 14:40:00,78.96,78.97,78.81,78.91,110000.0,54.6256,54.6325,54.5218,54.591,110000.0
2005-12-20 14:45:00,78.92,78.92,78.76,78.77,43700.0,54.5979,54.5979,54.4872,54.4941,43700.0
2005-12-20 14:50:00,78.78,78.79,78.64,78.68,86500.0,54.5011,54.508,54.4042,54.4319,86500.0
2005-12-20 14:55:00,78.66,78.66,78.46,78.54,86900.0,54.418,54.418,54.2797,54.335,86900.0
2005-12-20 15:00:00,78.54,78.62,78.47,78.47,134000.0,54.335,54.3904,54.2866,54.2866,134000.0
2005-12-20 15:05:00,78.48,78.48,78.23,78.24,66700.0,54.2935,54.2935,54.1206,54.1275,66700.0
2005-12-20 15:10:00,78.26,78.39,78.16,78.39,129000.0,54.1413,54.2312,54.0721,54.2312,129000.0
2005-12-20 15:15:00,78.39,78.5,78.35,78.44,131400.0,54.2312,54.3073,54.2036,54.2658,131400.0
2005-12-20 15:20:00,78.45,78.53,78.43,78.49,61500.0,54.2728,54.3281,54.2589,54.3004,61500.0
2005-12-20 15:25:00,78.5,78.52,78.24,78.25,113700.0,54.3073,54.3212,54.1275,54.1344,113700.0
2005-12-20 15:30:00,78.25,78.31,78.21,78.26,77500.0,54.1344,54.1759,54.1067,54.1413,77500.0
2005-12-20 15:35:00,78.23,78.46,78.17,78.45,126600.0,54.1206,54.2797,54.079,54.2728,126600.0
2005-12-20 15:40:00,78.45,78.55,78.38,78.53,93700.0,54.2728,54.3419,54.2243,54.3281,93700.0
2005-12-20 15:45:00,78.52,78.61,78.5,78.6,119900.0,54.3212,54.3834,54.3073,54.3765,119900.0
2005-12-20 15:50:00,78.57,78.63,78.47,78.51,150500.0,54.3558,54.3973,54.2866,54.3143,150500.0
2005-12-20 15:55:00,78.51,78.56,78.37,78.48,134600.0,54.3143,54.3489,54.2174,54.2935,134600.0
2005-12-21 09:30:00,78.94,79.0,78.55,78.69,273400.0,54.6117,54.6533,54.3419,54.4388,273400.0
2005-12-21 09:35:00,78.69,78.84,78.6,78.7,108800.0,54.4388,54.5426,54.3765,54.4457,108800.0
2005-12-21 09:40:00,78.7,78.71,78.57,78.67,111300.0,54.4457,54.4526,54.3558,54.425,111300.0
2005-12-21 09:45:00,78.67,78.83,78.63,78.72,108200.0,54.425,54.5356,54.3973,54.4595,108200.0
2005-12-21 09:50:00,78.72,78.87,78.72,78.75,89400.0,54.4595,54.5633,54.4595,54.4803,89400.0
2005-12-21 09:55:00,78.74,78.76,78.63,78.7,65200.0,54.4734,54.4872,54.3973,54.4457,65200.0
2005-12-21 10:00:00,78.7,78.76,78.65,78.7,86900.0,54.4457,54.4872,54.4111,54.4457,86900.0
2005-12-21 10:05:00,78.7,78.72,78.65,78.7,66200.0,54.4457,54.4595,54.4111,54.4457,66200.0
2005-12-21 10:10:00,78.69,78.7,78.51,78.56,65700.0,54.4388,54.4457,54.3143,54.3489,65700.0
2005-12-21 10:15:00,78.59,78.74,78.51,78.7,68400.0,54.3696,54.4734,54.3143,54.4457,68400.0
2005-12-21 10:20:00,78.71,78.74,78.65,78.74,77200.0,54.4526,54.4734,54.4111,54.4734,77200.0
2005-12-21 10:25:00,78.74,78.74,78.69,78.7,70100.0,54.4734,54.4734,54.4388,54.4457,70100.0
2005-12-21 10:30:00,78.71,78.78,78.6,78.61,95500.0,54.4526,54.5011,54.3765,54.3834,95500.0
2005-12-21 10:35:00,78.61,78.66,78.33,78.36,89500.0,54.3834,54.418,54.1897,54.2105,89500.0
2005-12-21 10:40:00,78.36,78.36,78.17,78.22,83000.0,54.2105,54.2105,54.079,54.1136,83000.0
2005-12-21 10:45:00,78.22,78.45,78.22,78.43,73800.0,54.1136,54.2728,54.1136,54.2589,73800.0
2005-12-21 10:50:00,78.39,78.57,78.36,78.54,45900.0,54.2312,54.3558,54.2105,54.335,45900.0
2005-12-21 10:55:00,78.55,78.55,78.46,78.54,35200.0,54.3419,54.3419,54.2797,54.335,35200.0
2005-12-21 11:00:00,78.54,78.55,78.48,78.55,23300.0,54.335,54.3419,54.2935,54.3419,23300.0
2005-12-21 11:05:00,78.54,78.56,78.5,78.54,25500.0,54.335,54.3489,54.3073,54.335,25500.0
2005-12-21 11:10:00,78.54,78.68,78.54,78.59,50500.0,54.335,54.4319,54.335,54.3696,50500.0
2005-12-21 11:15:00,78.57,78.61,78.49,78.54,43600.0,54.3558,54.3834,54.3004,54.335,43600.0
2005-12-21 11:20:00,78.54,78.58,78.4,78.45,39800.0,54.335,54.3627,54.2382,54.2728,39800.0
2005-12-21 11:25:00,78.47,78.76,78.47,78.75,51600.0,54.2866,54.4872,54.2866,54.4803,51600.0
2005-12-21 11:30:00,78.76,78.8,78.7,78.72,50400.0,54.4872,54.5149,54.4457,54.4595,50400.0
2005-12-21 11:35:00,78.74,78.75,78.7,78.74,79300.0,54.4734,54.4803,54.4457,54.4734,79300.0
2005-12-21 11:40:00,78.74,78.75,78.72,78.75,38800.0,54.4734,54.4803,54.4595,54.4803,38800.0
2005-12-21 11:45:00,78.74,78.76,78.71,78.72,34900.0,54.4734,54.4872,54.4526,54.4595,34900.0
2005-12-21 11:50:00,78.73,78.74,78.66,78.69,16000.0,54.4665,54.4734,54.418,54.4388,16000.0
2005-12-21 11:55:00,78.69,78.87,78.68,78.83,57600.0,54.4388,54.5633,54.4319,54.5356,57600.0
2005-12-21 12:00:00,78.81,79.05,78.81,79.0,83800.0,54.5218,54.6878,54.5218,54.6533,83800.0
2005-12-21 12:05:00,78.99,79.05,78.94,79.04,49300.0,54.6463,54.6878,54.6117,54.6809,49300.0
2005-12-21 12:10:00,79.03,79.17,79.03,79.08,76500.0,54.674,54.7709,54.674,54.7086,76500.0
2005-12-21 12:15:00,79.08,79.09,79.0,79.06,41400.0,54.7086,54.7155,54.6533,54.6948,41400.0
2005-12-21 12:20:00,79.06,79.16,79.02,79.15,46600.0,54.6948,54.7639,54.6671,54.757,46600.0
2005-12-21 12:25:00,79.15,79.3,79.13,79.29,49800.0,54.757,54.8608,54.7432,54.8539,49800.0
2005-12-21 12:30:00,79.27,79.36,79.22,79.33,54800.0,54.84,54.9023,54.8054,54.8815,54800.0
2005-12-21 12:35:00,79.33,79.44,79.23,79.32,74100.0,54.8815,54.9576,54.8124,54.8746,74100.0
2005-12-21 12:40:00,79.32,79.33,79.18,79.3,64500.0,54.8746,54.8815,54.7778,54.8608,64500.0
2005-12-21 12:45:00,79.27,79.3,79.21,79.25,21000.0,54.84,54.8608,54.7985,54.8262,21000.0
2005-12-21 12:50:00,79.25,79.26,79.14,79.16,27300.0,54.8262,54.8331,54.7501,54.7639,27300.0
2005-12-21 12:55:00,79.16,79.26,79.16,79.22,33200.0,54.7639,54.8331,54.7639,54.8054,33200.0
2005-12-21 13:00:00,79.23,79.29,79.2,79.23,22500.0,54.8124,54.8539,54.7916,54.8124,22500.0
2005-12-21 13:05:00,79.23,79.24,79.02,79.05,35100.0,54.8124,54.8193,54.6671,54.6878,35100.0
2005-12-21 13:10:00,79.02,79.09,78.96,79.08,32200.0,54.6671,54.7155,54.6256,54.7086,32200.0
2005-12-21 13:15:00,79.07,79.2,79.07,79.19,17400.0,54.7017,54.7916,54.7017,54.7847,17400.0
2005-12-21 13:20:00,79.19,79.19,79.01,79.05,32000.0,54.7847,54.7847,54.6602,54.6878,32000.0
2005-12-21 13:25:00,79.07,79.07,78.76,78.82,58400.0,54.7017,54.7017,54.4872,54.5287,58400.0
2005-12-21 13:30:00,78.84,78.94,78.33,78.51,124500.0,54.5426,54.6117,54.1897,54.3143,124500.0
2005-12-21 13:35:00,78.51,78.73,78.51,78.68,67100.0,54.3143,54.4665,54.3143,54.4319,67100.0
2005-12-21 13:40:00,78.69,78.72,78.62,78.62,34300.0,54.4388,54.4595,54.3904,54.3904,34300.0
2005-12-21 13:45:00,78.64,78.74,78.56,78.71,45500.0,54.4042,54.4734,54.3489,54.4526,45500.0
2005-12-21 13:50:00,78.72,78.87,78.55,78.84,77100.0,54.4595,54.5633,54.3419,54.5426,77100.0
2005-12-21 13:55:00,78.84,79.0,78.79,78.92,68100.0,54.5426,54.6533,54.508,54.5979,68100.0
2005-12-21 14:00:00,78.92,78.98,78.79,78.98,34600.0,54.5979,54.6394,54.508,54.6394,34600.0
2005-12-21 14:05:00,78.98,78.98,78.87,78.92,31500.0,54.6394,54.6394,54.5633,54.5979,31500.0
2005-12-21 14:10:00,78.93,79.04,78.92,79.04,60800.0,54.6048,54.6809,54.5979,54.6809,60800.0
2005-12-21 14:15:00,79.03,79.19,79.01,79.16,61700.0,54.674,54.7847,54.6602,54.7639,61700.0
2005-12-21 14:20:00,79.16,79.16,79.03,79.11,39700.0,54.7639,54.7639,54.674,54.7293,39700.0
2005-12-21 14:25:00,79.1,79.15,79.1,79.1,33800.0,54.7224,54.757,54.7224,54.7224,33800.0
2005-12-21 14:30:00,79.11,79.12,79.02,79.07,45500.0,54.7293,54.7363,54.6671,54.7017,45500.0
2005-12-21 14:35:00,79.07,79.13,79.03,79.03,31000.0,54.7017,54.7432,54.674,54.674,31000.0
2005-12-21 14:40:00,79.03,79.09,78.83,78.95,49100.0,54.674,54.7155,54.5356,54.6187,49100.0
2005-12-21 14:45:00,78.96,78.98,78.8,78.93,37800.0,54.6256,54.6394,54.5149,54.6048,37800.0
2005-12-21 14:50:00,78.93,78.94,78.81,78.88,44100.0,54.6048,54.6117,54.5218,54.5702,44100.0
2005-12-21 14:55:00,78.87,78.88,78.69,78.78,47000.0,54.5633,54.5702,54.4388,54.5011,47000.0
2005-12-21 15:00:00,78.76,78.77,78.6,78.61,72500.0,54.4872,54.4941,54.3765,54.3834,72500.0
2005-12-21 15:05:00,78.62,78.79,78.61,78.77,53900.0,54.3904,54.508,54.3834,54.4941,53900.0
2005-12-21 15:10:00,78.8,78.88,78.73,78.82,68300.0,54.5149,54.5702,54.4665,54.5287,68300.0
2005-12-21 15:15:00,78.81,78.88,78.78,78.82,52100.0,54.5218,54.5702,54.5011,54.5287,52100.0
2005-12-21 15:20:00,78.83,79.0,78.83,78.96,70600.0,54.5356,54.6533,54.5356,54.6256,70600.0
2005-12-21 15:25:00,78.95,78.98,78.82,78.85,74900.0,54.6187,54.6394,54.5287,54.5495,74900.0
2005-12-21 15:30:00,78.85,78.89,78.7,78.86,53400.0,54.5495,54.5772,54.4457,54.5564,53400.0
2005-12-21 15:35:00,78.84,78.97,78.78,78.92,45400.0,54.5426,54.6325,54.5011,54.5979,45400.0
2005-12-21 15:40:00,78.92,78.95,78.69,78.88,74400.0,54.5979,54.6187,54.4388,54.5702,74400.0
2005-12-21 15:45:00,78.88,79.16,78.88,79.12,84800.0,54.5702,54.7639,54.5702,54.7363,84800.0
2005-12-21 15:50:00,79.09,79.09,78.99,79.05,96900.0,54.7155,54.7155,54.6463,54.6878,96900.0
2005-12-21 15:55:00,79.07,79.12,79.01,79.11,120400.0,54.7017,54.7363,54.6602,54.7293,120400.0
2005-12-22 09:30:00,79.3,79.75,79.27,79.68,257700.0,54.8608,55.1721,54.84,55.1237,257700.0
2005-12-22 09:35:00,79.67,79.98,79.67,79.81,180000.0,55.1168,55.3312,55.1168,55.2136,180000.0
2005-12-22 09:40:00,79.81,79.9,79.32,79.64,83900.0,55.2136,55.2759,54.8746,55.096,83900.0
2005-12-22 09:45:00,79.64,79.77,79.38,79.77,60000.0,55.096,55.1859,54.9161,55.1859,60000.0
2005-12-22 09:50:00,79.76,79.91,79.68,79.83,53700.0,55.179,55.2828,55.1237,55.2275,53700.0
2005-12-22 09:55:00,79.83,79.96,79.75,79.94,79200.0,55.2275,55.3174,55.1721,55.3036,79200.0
2005-12-22 10:00:00,79.94,79.95,79.72,79.8,87200.0,55.3036,55.3105,55.1514,55.2067,87200.0
2005-12-22 10:05:00,79.8,79.82,79.56,79.59,99700.0,55.2067,55.2205,55.0407,55.0614,99700.0
2005-12-22 10:10:00,79.61,79.81,79.6,79.69,160000.0,55.0753,55.2136,55.0683,55.1306,160000.0
2005-12-22 10:15:00,79.7,79.8,79.69,79.73,64400.0,55.1375,55.2067,55.1306,55.1583,64400.0
2005-12-22 10:20:00,79.77,79.84,79.63,79.76,56300.0,55.1859,55.2344,55.0891,55.179,56300.0
2005-12-22 10:25:00,79.82,79.91,79.74,79.91,111000.0,55.2205,55.2828,55.1652,55.2828,111000.0
2005-12-22 10:30:00,79.92,79.94,79.69,79.84,123800.0,55.2897,55.3036,55.1306,55.2344,123800.0
2005-12-22 10:35:00,79.84,79.9,79.79,79.9,110200.0,55.2344,55.2759,55.1998,55.2759,110200.0
2005-12-22 10:40:00,79.86,79.91,79.83,79.84,77000.0,55.2482,55.2828,55.2275,55.2344,77000.0
2005-12-22 10:45:00,79.84,79.86,79.73,79.76,55200.0,55.2344,55.2482,55.1583,55.179,55200.0
2005-12-22 10:50:00,79.79,79.9,79.76,79.89,55600.0,55.1998,55.2759,55.179,55.269,55600.0
2005-12-22 10:55:00,79.89,79.96,79.83,79.91,84000.0,55.269,55.3174,55.2275,55.2828,84000.0
2005-12-22 11:00:00,79.91,79.92,79.82,79.84,34900.0,55.2828,55.2897,55.2205,55.2344,34900.0
2005-12-22 11:05:00,79.84,80.05,79.79,80.04,140200.0,55.2344,55.3797,55.1998,55.3727,140200.0
2005-12-22 11:10:00,80.04,80.13,79.95,79.98,85900.0,55.3727,55.435,55.3105,55.3312,85900.0
2005-12-22 11:15:00,79.99,80.05,79.97,80.0,42800.0,55.3381,55.3797,55.3243,55.3451,42800.0
2005-12-22 11:20:00,79.99,80.06,79.95,80.04,42000.0,55.3381,55.3866,55.3105,55.3727,42000.0
2005-12-22 11:25:00,80.05,80.11,80.0,80.03,47100.0,55.3797,55.4212,55.3451,55.3658,47100.0
2005-12-22 11:30:00,80.03,80.24,80.03,80.19,83100.0,55.3658,55.5111,55.3658,55.4765,83100.0
2005-12-22 11:35:00,80.18,80.37,80.14,80.24,134800.0,55.4696,55.601,55.4419,55.5111,134800.0
2005-12-22 11:40:00,80.25,80.3,80.16,80.16,42400.0,55.518,55.5526,55.4558,55.4558,42400.0
2005-12-22 11:45:00,80.16,80.25,80.16,80.22,38400.0,55.4558,55.518,55.4558,55.4973,38400.0
2005-12-22 11:50:00,80.22,80.3,80.17,80.25,50200.0,55.4973,55.5526,55.4627,55.518,50200.0
2005-12-22 11:55:00,80.25,80.32,80.24,80.3,50200.0,55.518,55.5664,55.5111,55.5526,50200.0
2005-12-22 12:00:00,80.3,80.37,80.25,80.25,65900.0,55.5526,55.601,55.518,55.518,65900.0
2005-12-22 12:05:00,80.25,80.26,80.15,80.16,38700.0,55.518,55.5249,55.4488,55.4558,38700.0
2005-12-22 12:10:00,80.16,80.23,80.16,80.2,20900.0,55.4558,55.5042,55.4558,55.4834,20900.0
2005-12-22 12:15:00,80.2,80.2,80.15,80.15,17600.0,55.4834,55.4834,55.4488,55.4488,17600.0
2005-12-22 12:20:00,80.16,80.18,80.13,80.15,26000.0,55.4558,55.4696,55.435,55.4488,26000.0
2005-12-22 12:25:00,80.15,80.16,80.1,80.13,25400.0,55.4488,55.4558,55.4142,55.435,25400.0
2005-12-22 12:30:00,80.13,80.17,80.05,80.16,66300.0,55.435,55.4627,55.3797,55.4558,66300.0
2005-12-22 12:35:00,80.15,80.16,80.05,80.09,70600.0,55.4488,55.4558,55.3797,55.4073,70600.0
2005-12-22 12:40:00,80.09,80.09,79.95,79.99,48200.0,55.4073,55.4073,55.3105,55.3381,48200.0
2005-12-22 12:45:00,79.98,80.06,79.97,79.99,32700.0,55.3312,55.3866,55.3243,55.3381,32700.0
2005-12-22 12:50:00,79.98,80.01,79.9,79.97,23900.0,55.3312,55.352,55.2759,55.3243,23900.0
2005-12-22 12:55:00,79.97,80.0,79.96,79.98,17700.0,55.3243,55.3451,55.3174,55.3312,17700.0
2005-12-22 13:00:00,79.99,80.07,79.96,80.07,37500.0,55.3381,55.3935,55.3174,55.3935,37500.0
2005-12-22 13:05:00,80.07,80.1,80.05,80.08,21500.0,55.3935,55.4142,55.3797,55.4004,21500.0
2005-12-22 13:10:00,80.09,80.11,80.04,80.05,29600.0,55.4073,55.4212,55.3727,55.3797,29600.0
2005-12-22 13:15:00,80.04,80.34,80.04,80.34,47800.0,55.3727,55.5803,55.3727,55.5803,47800.0
2005-12-22 13:20:00,80.33,80.34,80.32,80.34,28300.0,55.5734,55.5803,55.5664,55.5803,28300.0
2005-12-22 13:25:00,80.33,80.4,80.32,80.37,57600.0,55.5734,55.6218,55.5664,55.601,57600.0
2005-12-22 13:30:00,80.37,80.4,80.33,80.36,30200.0,55.601,55.6218,55.5734,55.5941,30200.0
2005-12-22 13:35:00,80.36,80.39,80.31,80.38,23900.0,55.5941,55.6149,55.5595,55.608,23900.0
2005-12-22 13:40:00,80.39,80.46,80.35,80.35,43700.0,55.6149,55.6633,55.5872,55.5872,43700.0
2005-12-22 13:45:00,80.35,80.36,80.2,80.23,34300.0,55.5872,55.5941,55.4834,55.5042,34300.0
2005-12-22 13:50:00,80.23,80.36,80.23,80.33,43300.0,55.5042,55.5941,55.5042,55.5734,43300.0
2005-12-22 13:55:00,80.34,80.45,80.28,80.33,46300.0,55.5803,55.6564,55.5388,55.5734,46300.0
2005-12-22 14:00:00,80.33,80.36,80.23,80.34,30200.0,55.5734,55.5941,55.5042,55.5803,30200.0
2005-12-22 14:05:00,80.35,80.42,80.34,80.34,32400.0,55.5872,55.6356,55.5803,55.5803,32400.0
2005-12-22 14:10:00,80.35,80.4,80.34,80.4,23600.0,55.5872,55.6218,55.5803,55.6218,23600.0
2005-12-22 14:15:00,80.41,80.43,80.35,80.41,29700.0,55.6287,55.6425,55.5872,55.6287,29700.0
2005-12-22 14:20:00,80.42,80.52,80.42,80.42,64600.0,55.6356,55.7048,55.6356,55.6356,64600.0
2005-12-22 14:25:00,80.43,80.43,80.36,80.4,20700.0,55.6425,55.6425,55.5941,55.6218,20700.0
2005-12-22 14:30:00,80.4,80.43,80.34,80.36,26700.0,55.6218,55.6425,55.5803,55.5941,26700.0
2005-12-22 14:35:00,80.38,80.4,80.25,80.32,27800.0,55.608,55.6218,55.518,55.5664,27800.0
2005-12-22 14:40:00,80.32,80.39,80.28,80.37,29200.0,55.5664,55.6149,55.5388,55.601,29200.0
2005-12-22 14:45:00,80.36,80.42,80.29,80.41,31800.0,55.5941,55.6356,55.5457,55.6287,31800.0
2005-12-22 14:50:00,80.41,80.46,80.38,80.4,39700.0,55.6287,55.6633,55.608,55.6218,39700.0
2005-12-22 14:55:00,80.41,80.5,80.38,80.5,55900.0,55.6287,55.691,55.608,55.691,55900.0
2005-12-22 15:00:00,80.5,80.55,80.48,80.54,57000.0,55.691,55.7256,55.6771,55.7186,57000.0
2005-12-22 15:05:00,80.54,80.54,80.51,80.52,43700.0,55.7186,55.7186,55.6979,55.7048,43700.0
2005-12-22 15:10:00,80.52,80.58,80.5,80.55,48800.0,55.7048,55.7463,55.691,55.7256,48800.0
2005-12-22 15:15:00,80.55,80.6,80.53,80.59,39600.0,55.7256,55.7602,55.7117,55.7532,39600.0
2005-12-22 15:20:00,80.59,80.66,80.57,80.61,58900.0,55.7532,55.8017,55.7394,55.7671,58900.0
2005-12-22 15:25:00,80.59,80.62,80.54,80.59,58800.0,55.7532,55.774,55.7186,55.7532,58800.0
2005-12-22 15:30:00,80.59,80.67,80.58,80.66,92300.0,55.7532,55.8086,55.7463,55.8017,92300.0
2005-12-22 15:35:00,80.66,81.08,80.66,81.07,340300.0,55.8017,56.0922,55.8017,56.0853,340300.0
2005-12-22 15:40:00,81.06,81.29,81.06,81.15,254900.0,56.0784,56.2375,56.0784,56.1406,254900.0
2005-12-22 15:45:00,81.16,81.28,81.08,81.24,196800.0,56.1476,56.2306,56.0922,56.2029,196800.0
2005-12-22 15:50:00,81.24,81.31,81.03,81.04,255700.0,56.2029,56.2513,56.0576,56.0645,255700.0
2005-12-22 15:55:00,81.05,81.12,80.91,81.07,303000.0,56.0715,56.1199,55.9746,56.0853,303000.0
2005-12-23 09:30:00,80.85,81.06,80.39,80.62,300300.0,55.9331,56.0784,55.6149,55.774,300300.0
2005-12-23 09:35:00,80.62,80.93,80.56,80.86,119700.0,55.774,55.9884,55.7325,55.94,119700.0
2005-12-23 09:40:00,80.87,80.98,80.79,80.95,83700.0,55.9469,56.023,55.8916,56.0023,83700.0
2005-12-23 09:45:00,80.97,81.25,80.84,81.2,125200.0,56.0161,56.2098,55.9262,56.1752,125200.0
2005-12-23 09:50:00,81.2,81.25,80.78,80.98,109300.0,56.1752,56.2098,55.8847,56.023,109300.0
2005-12-23 09:55:00,80.99,81.11,80.96,81.07,76600.0,56.03,56.113,56.0092,56.0853,76600.0
2005-12-23 10:00:00,81.1,81.1,80.98,81.09,46400.0,56.1061,56.1061,56.023,56.0991,46400.0
2005-12-23 10:05:00,81.08,81.1,81.0,81.05,43500.0,56.0922,56.1061,56.0369,56.0715,43500.0
2005-12-23 10:10:00,81.06,81.09,81.04,81.04,34300.0,56.0784,56.0991,56.0645,56.0645,34300.0
2005-12-23 10:15:00,81.07,81.1,81.04,81.08,52100.0,56.0853,56.1061,56.0645,56.0922,52100.0
2005-12-23 10:20:00,81.09,81.2,80.84,80.94,75700.0,56.0991,56.1752,55.9262,55.9954,75700.0
2005-12-23 10:25:00,80.94,80.96,80.75,80.79,46300.0,55.9954,56.0092,55.8639,55.8916,46300.0
2005-12-23 10:30:00,80.78,80.83,80.42,80.47,54600.0,55.8847,55.9193,55.6356,55.6702,54600.0
2005-12-23 10:35:00,80.44,80.58,80.43,80.44,51500.0,55.6495,55.7463,55.6425,55.6495,51500.0
2005-12-23 10:40:00,80.46,80.63,80.42,80.6,67400.0,55.6633,55.7809,55.6356,55.7602,67400.0
2005-12-23 10:45:00,80.61,80.61,80.33,80.4,120700.0,55.7671,55.7671,55.5734,55.6218,120700.0
2005-12-23 10:50:00,80.4,80.61,80.25,80.29,50400.0,55.6218,55.7671,55.518,55.5457,50400.0
2005-12-23 10:55:00,80.29,80.37,80.26,80.34,41400.0,55.5457,55.601,55.5249,55.5803,41400.0
2005-12-23 11:00:00,80.35,80.6,80.34,80.6,33000.0,55.5872,55.7602,55.5803,55.7602,33000.0
2005-12-23 11:05:00,80.6,80.76,80.5,80.55,55500.0,55.7602,55.8708,55.691,55.7256,55500.0
2005-12-23 11:10:00,80.56,80.6,80.5,80.51,18900.0,55.7325,55.7602,55.691,55.6979,18900.0
2005-12-23 11:15:00,80.51,80.66,80.5,80.66,44900.0,55.6979,55.8017,55.691,55.8017,44900.0
2005-12-23 11:20:00,80.67,80.8,80.65,80.8,37700.0,55.8086,55.8985,55.7947,55.8985,37700.0
2005-12-23 11:25:00,80.82,80.86,80.68,80.68,34300.0,55.9124,55.94,55.8155,55.8155,34300.0
2005-12-23 11:30:00,80.66,80.67,80.47,80.49,34900.0,55.8017,55.8086,55.6702,55.6841,34900.0
2005-12-23 11:35:00,80.47,80.51,80.45,80.48,41600.0,55.6702,55.6979,55.6564,55.6771,41600.0
2005-12-23 11:40:00,80.48,80.5,80.37,80.39,24200.0,55.6771,55.691,55.601,55.6149,24200.0
2005-12-23 11:45:00,80.39,80.39,80.34,80.36,41400.0,55.6149,55.6149,55.5803,55.5941,41400.0
2005-12-23 11:50:00,80.36,80.5,80.32,80.5,49100.0,55.5941,55.691,55.5664,55.691,49100.0
2005-12-23 11:55:00,80.48,80.55,80.43,80.5,54000.0,55.6771,55.7256,55.6425,55.691,54000.0
2005-12-23 12:00:00,80.51,80.55,80.33,80.33,22300.0,55.6979,55.7256,55.5734,55.5734,22300.0
2005-12-23 12:05:00,80.34,80.46,80.34,80.43,26500.0,55.5803,55.6633,55.5803,55.6425,26500.0
2005-12-23 12:10:00,80.45,80.47,80.4,80.43,18300.0,55.6564,55.6702,55.6218,55.6425,18300.0
2005-12-23 12:15:00,80.43,80.43,80.36,80.38,36600.0,55.6425,55.6425,55.5941,55.608,36600.0
2005-12-23 12:20:00,80.37,80.39,80.34,80.34,11600.0,55.601,55.6149,55.5803,55.5803,11600.0
2005-12-23 12:25:00,80.34,80.36,80.22,80.25,28100.0,55.5803,55.5941,55.4973,55.518,28100.0
2005-12-23 12:30:00,80.25,80.26,80.23,80.25,11300.0,55.518,55.5249,55.5042,55.518,11300.0
2005-12-23 12:35:00,80.24,80.25,80.12,80.18,35500.0,55.5111,55.518,55.4281,55.4696,35500.0
2005-12-23 12:40:00,80.21,80.27,80.19,80.24,14400.0,55.4903,55.5319,55.4765,55.5111,14400.0
2005-12-23 12:45:00,80.25,80.34,80.25,80.34,59500.0,55.518,55.5803,55.518,55.5803,59500.0
2005-12-23 12:50:00,80.35,80.58,80.3,80.51,79600.0,55.5872,55.7463,55.5526,55.6979,79600.0
2005-12-23 12:55:00,80.53,80.55,80.37,80.45,34500.0,55.7117,55.7256,55.601,55.6564,34500.0
2005-12-23 13:00:00,80.45,80.5,80.43,80.46,19800.0,55.6564,55.691,55.6425,55.6633,19800.0
2005-12-23 13:05:00,80.47,80.54,80.46,80.51,15300.0,55.6702,55.7186,55.6633,55.6979,15300.0
2005-12-23 13:10:00,80.51,80.57,80.49,80.53,14900.0,55.6979,55.7394,55.6841,55.7117,14900.0
2005-12-23 13:15:00,80.54,80.55,80.5,80.5,9900.0,55.7186,55.7256,55.691,55.691,9900.0
2005-12-23 13:20:00,80.54,80.55,80.49,80.54,7300.0,55.7186,55.7256,55.6841,55.7186,7300.0
2005-12-23 13:25:00,80.54,80.56,80.48,80.52,18300.0,55.7186,55.7325,55.6771,55.7048,18300.0
2005-12-23 13:30:00,80.54,80.55,80.51,80.54,14200.0,55.7186,55.7256,55.6979,55.7186,14200.0
2005-12-23 13:35:00,80.54,80.55,80.52,80.55,6600.0,55.7186,55.7256,55.7048,55.7256,6600.0
2005-12-23 13:40:00,80.55,80.6,80.54,80.57,10600.0,55.7256,55.7602,55.7186,55.7394,10600.0
2005-12-23 13:45:00,80.59,80.62,80.54,80.59,19400.0,55.7532,55.774,55.7186,55.7532,19400.0
2005-12-23 13:50:00,80.59,80.59,80.46,80.54,21400.0,55.7532,55.7532,55.6633,55.7186,21400.0
2005-12-23 13:55:00,80.54,80.55,80.5,80.5,10400.0,55.7186,55.7256,55.691,55.691,10400.0
2005-12-23 14:00:00,80.5,80.51,80.47,80.5,10800.0,55.691,55.6979,55.6702,55.691,10800.0
2005-12-23 14:05:00,80.49,80.51,80.49,80.5,20000.0,55.6841,55.6979,55.6841,55.691,20000.0
2005-12-23 14:10:00,80.5,80.54,80.49,80.53,9100.0,55.691,55.7186,55.6841,55.7117,9100.0
2005-12-23 14:15:00,80.53,80.55,80.44,80.45,37800.0,55.7117,55.7256,55.6495,55.6564,37800.0
2005-12-23 14:20:00,80.43,80.48,80.37,80.38,43500.0,55.6425,55.6771,55.601,55.608,43500.0
2005-12-23 14:25:00,80.37,80.51,80.37,80.49,21400.0,55.601,55.6979,55.601,55.6841,21400.0
2005-12-23 14:30:00,80.5,80.58,80.48,80.57,19700.0,55.691,55.7463,55.6771,55.7394,19700.0
2005-12-23 14:35:00,80.57,80.69,80.54,80.69,19500.0,55.7394,55.8224,55.7186,55.8224,19500.0
2005-12-23 14:40:00,80.7,80.7,80.64,80.67,43500.0,55.8293,55.8293,55.7878,55.8086,43500.0
2005-12-23 14:45:00,80.67,80.67,80.62,80.64,32000.0,55.8086,55.8086,55.774,55.7878,32000.0
2005-12-23 14:50:00,80.64,80.67,80.63,80.67,21200.0,55.7878,55.8086,55.7809,55.8086,21200.0
2005-12-23 14:55:00,80.67,80.77,80.65,80.74,44000.0,55.8086,55.8778,55.7947,55.857,44000.0
2005-12-23 15:00:00,80.74,80.89,80.74,80.87,49800.0,55.857,55.9608,55.857,55.9469,49800.0
2005-12-23 15:05:00,80.88,80.95,80.88,80.93,28400.0,55.9539,56.0023,55.9539,55.9884,28400.0
2005-12-23 15:10:00,80.94,80.95,80.85,80.88,31600.0,55.9954,56.0023,55.9331,55.9539,31600.0
2005-12-23 15:15:00,80.89,80.93,80.86,80.92,39900.0,55.9608,55.9884,55.94,55.9815,39900.0
2005-12-23 15:20:00,80.92,80.98,80.89,80.97,62500.0,55.9815,56.023,55.9608,56.0161,62500.0
2005-12-23 15:25:00,80.98,81.0,80.86,80.92,42100.0,56.023,56.0369,55.94,55.9815,42100.0
2005-12-23 15:30:00,80.92,80.95,80.89,80.92,33100.0,55.9815,56.0023,55.9608,55.9815,33100.0
2005-12-23 15:35:00,80.92,80.94,80.89,80.91,27500.0,55.9815,55.9954,55.9608,55.9746,27500.0
2005-12-23 15:40:00,80.91,80.99,80.88,80.97,55500.0,55.9746,56.03,55.9539,56.0161,55500.0
2005-12-23 15:45:00,80.98,80.98,80.88,80.92,53000.0,56.023,56.023,55.9539,55.9815,53000.0
2005-12-23 15:50:00,80.93,80.95,80.89,80.89,61100.0,55.9884,56.0023,55.9608,55.9608,61100.0
2005-12-23 15:55:00,80.89,80.97,80.86,80.9,78200.0,55.9608,56.0161,55.94,55.9677,78200.0
2005-12-27 09:30:00,81.0,81.25,80.91,81.13,317400.0,56.0369,56.2098,55.9746,56.1268,317400.0
2005-12-27 09:35:00,81.13,81.19,81.03,81.13,90000.0,56.1268,56.1683,56.0576,56.1268,90000.0
2005-12-27 09:40:00,81.11,81.48,81.11,81.37,83400.0,56.113,56.3689,56.113,56.2928,83400.0
2005-12-27 09:45:00,81.38,81.39,81.25,81.3,39900.0,56.2998,56.3067,56.2098,56.2444,39900.0
2005-12-27 09:50:00,81.3,81.43,81.3,81.32,56200.0,56.2444,56.3344,56.2444,56.2583,56200.0
2005-12-27 09:55:00,81.34,81.4,81.34,81.39,30600.0,56.2721,56.3136,56.2721,56.3067,30600.0
2005-12-27 10:00:00,81.39,81.39,81.21,81.22,48100.0,56.3067,56.3067,56.1822,56.1891,48100.0
2005-12-27 10:05:00,81.22,81.28,81.18,81.2,76700.0,56.1891,56.2306,56.1614,56.1752,76700.0
2005-12-27 10:10:00,81.2,81.29,81.17,81.27,77600.0,56.1752,56.2375,56.1545,56.2237,77600.0
2005-12-27 10:15:00,81.27,81.31,81.24,81.27,29500.0,56.2237,56.2513,56.2029,56.2237,29500.0
2005-12-27 10:20:00,81.27,81.3,81.1,81.25,42000.0,56.2237,56.2444,56.1061,56.2098,42000.0
2005-12-27 10:25:00,81.25,81.34,81.22,81.27,24100.0,56.2098,56.2721,56.1891,56.2237,24100.0
2005-12-27 10:30:00,81.29,81.31,81.24,81.26,21600.0,56.2375,56.2513,56.2029,56.2167,21600.0
2005-12-27 10:35:00,81.28,81.29,81.2,81.27,17800.0,56.2306,56.2375,56.1752,56.2237,17800.0
2005-12-27 10:40:00,81.27,81.27,81.2,81.2,13900.0,56.2237,56.2237,56.1752,56.1752,13900.0
2005-12-27 10:45:00,81.2,81.2,81.13,81.15,40500.0,56.1752,56.1752,56.1268,56.1406,40500.0
2005-12-27 10:50:00,81.16,81.24,81.14,81.21,45800.0,56.1476,56.2029,56.1337,56.1822,45800.0
2005-12-27 10:55:00,81.2,81.28,81.17,81.25,39400.0,56.1752,56.2306,56.1545,56.2098,39400.0
2005-12-27 11:00:00,81.25,81.26,81.16,81.23,39100.0,56.2098,56.2167,56.1476,56.196,39100.0
2005-12-27 11:05:00,81.22,81.28,81.17,81.18,40600.0,56.1891,56.2306,56.1545,56.1614,40600.0
2005-12-27 11:10:00,81.2,81.2,81.03,81.06,121800.0,56.1752,56.1752,56.0576,56.0784,121800.0
2005-12-27 11:15:00,81.04,81.15,81.03,81.04,30000.0,56.0645,56.1406,56.0576,56.0645,30000.0
2005-12-27 11:20:00,81.03,81.04,80.63,80.63,114800.0,56.0576,56.0645,55.7809,55.7809,114800.0
2005-12-27 11:25:00,80.63,80.71,80.55,80.61,60900.0,55.7809,55.8363,55.7256,55.7671,60900.0
2005-12-27 11:30:00,80.63,80.64,80.12,80.25,84900.0,55.7809,55.7878,55.4281,55.518,84900.0
2005-12-27 11:35:00,80.28,80.46,80.25,80.45,51200.0,55.5388,55.6633,55.518,55.6564,51200.0
2005-12-27 11:40:00,80.47,80.62,80.45,80.57,54300.0,55.6702,55.774,55.6564,55.7394,54300.0
2005-12-27 11:45:00,80.56,80.7,80.54,80.66,71700.0,55.7325,55.8293,55.7186,55.8017,71700.0
2005-12-27 11:50:00,80.64,80.66,80.42,80.51,54800.0,55.7878,55.8017,55.6356,55.6979,54800.0
2005-12-27 11:55:00,80.51,80.7,80.39,80.44,43000.0,55.6979,55.8293,55.6149,55.6495,43000.0
2005-12-27 12:00:00,80.45,80.45,80.26,80.3,31900.0,55.6564,55.6564,55.5249,55.5526,31900.0
2005-12-27 12:05:00,80.32,80.51,80.26,80.31,59500.0,55.5664,55.6979,55.5249,55.5595,59500.0
2005-12-27 12:10:00,80.31,80.42,80.2,80.41,63200.0,55.5595,55.6356,55.4834,55.6287,63200.0
2005-12-27 12:15:00,80.41,80.5,80.3,80.45,26200.0,55.6287,55.691,55.5526,55.6564,26200.0
2005-12-27 12:20:00,80.48,80.57,80.42,80.5,32600.0,55.6771,55.7394,55.6356,55.691,32600.0
2005-12-27 12:25:00,80.5,80.64,80.5,80.61,35700.0,55.691,55.7878,55.691,55.7671,35700.0
2005-12-27 12:30:00,80.64,80.65,80.55,80.57,21200.0,55.7878,55.7947,55.7256,55.7394,21200.0
2005-12-27 12:35:00,80.57,80.61,80.49,80.58,23500.0,55.7394,55.7671,55.6841,55.7463,23500.0
2005-12-27 12:40:00,80.6,80.6,80.35,80.4,25900.0,55.7602,55.7602,55.5872,55.6218,25900.0
2005-12-27 12:45:00,80.41,80.47,80.41,80.47,26000.0,55.6287,55.6702,55.6287,55.6702,26000.0
2005-12-27 12:50:00,80.47,80.54,80.38,80.42,37300.0,55.6702,55.7186,55.608,55.6356,37300.0
2005-12-27 12:55:00,80.42,80.46,80.31,80.36,21300.0,55.6356,55.6633,55.5595,55.5941,21300.0
2005-12-27 13:00:00,80.36,80.46,80.36,80.4,20600.0,55.5941,55.6633,55.5941,55.6218,20600.0
2005-12-27 13:05:00,80.4,80.46,80.39,80.46,12400.0,55.6218,55.6633,55.6149,55.6633,12400.0
2005-12-27 13:10:00,80.47,80.53,80.47,80.53,18100.0,55.6702,55.7117,55.6702,55.7117,18100.0
2005-12-27 13:15:00,80.54,80.63,80.54,80.62,34700.0,55.7186,55.7809,55.7186,55.774,34700.0
2005-12-27 13:20:00,80.6,80.61,80.36,80.4,72800.0,55.7602,55.7671,55.5941,55.6218,72800.0
2005-12-27 13:25:00,80.4,80.5,80.33,80.47,32900.0,55.6218,55.691,55.5734,55.6702,32900.0
2005-12-27 13:30:00,80.45,80.46,80.35,80.36,40700.0,55.6564,55.6633,55.5872,55.5941,40700.0
2005-12-27 13:35:00,80.35,80.42,80.35,80.41,17000.0,55.5872,55.6356,55.5872,55.6287,17000.0
2005-12-27 13:40:00,80.41,80.53,80.41,80.5,27900.0,55.6287,55.7117,55.6287,55.691,27900.0
2005-12-27 13:45:00,80.5,80.53,80.48,80.51,27300.0,55.691,55.7117,55.6771,55.6979,27300.0
2005-12-27 13:50:00,80.51,80.52,80.26,80.32,43600.0,55.6979,55.7048,55.5249,55.5664,43600.0
2005-12-27 13:55:00,80.33,80.35,80.19,80.25,86300.0,55.5734,55.5872,55.4765,55.518,86300.0
2005-12-27 14:00:00,80.26,80.44,80.22,80.41,66900.0,55.5249,55.6495,55.4973,55.6287,66900.0
2005-12-27 14:05:00,80.4,80.41,80.29,80.41,26900.0,55.6218,55.6287,55.5457,55.6287,26900.0
2005-12-27 14:10:00,80.42,80.58,80.42,80.52,43400.0,55.6356,55.7463,55.6356,55.7048,43400.0
2005-12-27 14:15:00,80.53,80.61,80.51,80.59,39500.0,55.7117,55.7671,55.6979,55.7532,39500.0
2005-12-27 14:20:00,80.6,80.74,80.56,80.72,79100.0,55.7602,55.857,55.7325,55.8432,79100.0
2005-12-27 14:25:00,80.74,80.75,80.53,80.72,34000.0,55.857,55.8639,55.7117,55.8432,34000.0
2005-12-27 14:30:00,80.76,80.77,80.58,80.66,30700.0,55.8708,55.8778,55.7463,55.8017,30700.0
2005-12-27 14:35:00,80.66,80.69,80.61,80.69,51000.0,55.8017,55.8224,55.7671,55.8224,51000.0
2005-12-27 14:40:00,80.7,80.76,80.64,80.66,34400.0,55.8293,55.8708,55.7878,55.8017,34400.0
2005-12-27 14:45:00,80.66,80.71,80.62,80.65,14200.0,55.8017,55.8363,55.774,55.7947,14200.0
2005-12-27 14:50:00,80.65,80.7,80.64,80.7,21100.0,55.7947,55.8293,55.7878,55.8293,21100.0
2005-12-27 14:55:00,80.7,80.7,80.57,80.6,33500.0,55.8293,55.8293,55.7394,55.7602,33500.0
2005-12-27 15:00:00,80.61,80.63,80.56,80.62,53700.0,55.7671,55.7809,55.7325,55.774,53700.0
2005-12-27 15:05:00,80.62,80.64,80.5,80.52,37700.0,55.774,55.7878,55.691,55.7048,37700.0
2005-12-27 15:10:00,80.52,80.7,80.48,80.7,67700.0,55.7048,55.8293,55.6771,55.8293,67700.0
2005-12-27 15:15:00,80.7,80.76,80.66,80.72,37200.0,55.8293,55.8708,55.8017,55.8432,37200.0
2005-12-27 15:20:00,80.73,80.95,80.7,80.92,55000.0,55.8501,56.0023,55.8293,55.9815,55000.0
2005-12-27 15:25:00,80.9,80.92,80.68,80.69,51200.0,55.9677,55.9815,55.8155,55.8224,51200.0
2005-12-27 15:30:00,80.7,80.7,80.5,80.53,78100.0,55.8293,55.8293,55.691,55.7117,78100.0
2005-12-27 15:35:00,80.54,80.6,80.45,80.46,59600.0,55.7186,55.7602,55.6564,55.6633,59600.0
2005-12-27 15:40:00,80.48,80.52,80.4,80.5,69200.0,55.6771,55.7048,55.6218,55.691,69200.0
2005-12-27 15:45:00,80.5,80.54,80.36,80.4,72300.0,55.691,55.7186,55.5941,55.6218,72300.0
2005-12-27 15:50:00,80.4,80.42,80.27,80.28,70800.0,55.6218,55.6356,55.5319,55.5388,70800.0
2005-12-27 15:55:00,80.29,80.29,80.17,80.29,121800.0,55.5457,55.5457,55.4627,55.5457,121800.0
2005-12-28 09:30:00,80.43,80.5,80.22,80.32,166100.0,55.6425,55.691,55.4973,55.5664,166100.0
2005-12-28 09:35:00,80.36,80.61,80.25,80.44,56300.0,55.5941,55.7671,55.518,55.6495,56300.0
2005-12-28 09:40:00,80.43,80.69,80.33,80.68,61200.0,55.6425,55.8224,55.5734,55.8155,61200.0
2005-12-28 09:45:00,80.68,80.82,80.5,80.71,53500.0,55.8155,55.9124,55.691,55.8363,53500.0
2005-12-28 09:50:00,80.74,80.76,80.49,80.56,79200.0,55.857,55.8708,55.6841,55.7325,79200.0
2005-12-28 09:55:00,80.56,80.59,80.3,80.49,56400.0,55.7325,55.7532,55.5526,55.6841,56400.0
2005-12-28 10:00:00,80.49,80.54,80.29,80.36,42900.0,55.6841,55.7186,55.5457,55.5941,42900.0
2005-12-28 10:05:00,80.36,80.55,80.35,80.52,57300.0,55.5941,55.7256,55.5872,55.7048,57300.0
2005-12-28 10:10:00,80.51,80.6,80.51,80.58,28100.0,55.6979,55.7602,55.6979,55.7463,28100.0
2005-12-28 10:15:00,80.6,80.73,80.59,80.62,49000.0,55.7602,55.8501,55.7532,55.774,49000.0
2005-12-28 10:20:00,80.62,80.67,80.56,80.56,21200.0,55.774,55.8086,55.7325,55.7325,21200.0
2005-12-28 10:25:00,80.56,80.65,80.45,80.65,49700.0,55.7325,55.7947,55.6564,55.7947,49700.0
2005-12-28 10:30:00,80.66,80.75,80.65,80.68,42800.0,55.8017,55.8639,55.7947,55.8155,42800.0
2005-12-28 10:35:00,80.69,80.72,80.6,80.6,32800.0,55.8224,55.8432,55.7602,55.7602,32800.0
2005-12-28 10:40:00,80.62,80.62,80.4,80.42,37300.0,55.774,55.774,55.6218,55.6356,37300.0
2005-12-28 10:45:00,80.42,80.44,80.25,80.25,61700.0,55.6356,55.6495,55.518,55.518,61700.0
2005-12-28 10:50:00,80.29,80.29,80.07,80.11,100300.0,55.5457,55.5457,55.3935,55.4212,100300.0
2005-12-28 10:55:00,80.11,80.28,80.11,80.22,53900.0,55.4212,55.5388,55.4212,55.4973,53900.0
2005-12-28 11:00:00,80.23,80.35,80.21,80.24,25500.0,55.5042,55.5872,55.4903,55.5111,25500.0
2005-12-28 11:05:00,80.24,80.38,80.21,80.27,37600.0,55.5111,55.608,55.4903,55.5319,37600.0
2005-12-28 11:10:00,80.28,80.36,80.27,80.3,18200.0,55.5388,55.5941,55.5319,55.5526,18200.0
2005-12-28 11:15:00,80.29,80.37,80.28,80.35,13900.0,55.5457,55.601,55.5388,55.5872,13900.0
2005-12-28 11:20:00,80.37,80.38,80.28,80.32,20200.0,55.601,55.608,55.5388,55.5664,20200.0
2005-12-28 11:25:00,80.32,80.37,80.25,80.37,17900.0,55.5664,55.601,55.518,55.601,17900.0
2005-12-28 11:30:00,80.37,80.48,80.33,80.46,32300.0,55.601,55.6771,55.5734,55.6633,32300.0
2005-12-28 11:35:00,80.46,80.48,80.42,80.42,23400.0,55.6633,55.6771,55.6356,55.6356,23400.0
2005-12-28 11:40:00,80.43,80.44,80.37,80.4,47200.0,55.6425,55.6495,55.601,55.6218,47200.0
2005-12-28 11:45:00,80.4,80.55,80.39,80.45,59300.0,55.6218,55.7256,55.6149,55.6564,59300.0
2005-12-28 11:50:00,80.45,80.47,80.4,80.41,29900.0,55.6564,55.6702,55.6218,55.6287,29900.0
2005-12-28 11:55:00,80.41,80.44,80.36,80.38,27500.0,55.6287,55.6495,55.5941,55.608,27500.0
2005-12-28 12:00:00,80.38,80.38,80.18,80.19,31900.0,55.608,55.608,55.4696,55.4765,31900.0
2005-12-28 12:05:00,80.22,80.28,80.19,80.24,24400.0,55.4973,55.5388,55.4765,55.5111,24400.0
2005-12-28 12:10:00,80.23,80.24,80.05,80.12,53400.0,55.5042,55.5111,55.3797,55.4281,53400.0
2005-12-28 12:15:00,80.13,80.24,80.1,80.23,30700.0,55.435,55.5111,55.4142,55.5042,30700.0
2005-12-28 12:20:00,80.24,80.35,80.23,80.34,30100.0,55.5111,55.5872,55.5042,55.5803,30100.0
2005-12-28 12:25:00,80.33,80.4,80.27,80.29,34200.0,55.5734,55.6218,55.5319,55.5457,34200.0
2005-12-28 12:30:00,80.28,80.35,80.24,80.27,34100.0,55.5388,55.5872,55.5111,55.5319,34100.0
2005-12-28 12:35:00,80.25,80.28,80.2,80.28,24100.0,55.518,55.5388,55.4834,55.5388,24100.0
2005-12-28 12:40:00,80.28,80.28,80.04,80.04,35600.0,55.5388,55.5388,55.3727,55.3727,35600.0
2005-12-28 12:45:00,80.04,80.05,79.91,80.0,79100.0,55.3727,55.3797,55.2828,55.3451,79100.0
2005-12-28 12:50:00,80.01,80.06,79.96,80.06,43400.0,55.352,55.3866,55.3174,55.3866,43400.0
2005-12-28 12:55:00,80.07,80.18,80.02,80.16,24100.0,55.3935,55.4696,55.3589,55.4558,24100.0
2005-12-28 13:00:00,80.16,80.19,80.1,80.15,27600.0,55.4558,55.4765,55.4142,55.4488,27600.0
2005-12-28 13:05:00,80.15,80.22,80.1,80.21,57600.0,55.4488,55.4973,55.4142,55.4903,57600.0
2005-12-28 13:10:00,80.22,80.22,80.12,80.12,15500.0,55.4973,55.4973,55.4281,55.4281,15500.0
2005-12-28 13:15:00,80.11,80.12,80.05,80.07,20800.0,55.4212,55.4281,55.3797,55.3935,20800.0
2005-12-28 13:20:00,80.09,80.09,79.97,79.99,36300.0,55.4073,55.4073,55.3243,55.3381,36300.0
2005-12-28 13:25:00,80.0,80.04,79.92,79.94,42900.0,55.3451,55.3727,55.2897,55.3036,42900.0
2005-12-28 13:30:00,79.95,79.95,79.91,79.92,27400.0,55.3105,55.3105,55.2828,55.2897,27400.0
2005-12-28 13:35:00,79.93,80.1,79.93,80.1,40000.0,55.2966,55.4142,55.2966,55.4142,40000.0
2005-12-28 13:40:00,80.09,80.12,79.95,80.05,70600.0,55.4073,55.4281,55.3105,55.3797,70600.0
2005-12-28 13:45:00,80.06,80.12,80.02,80.07,47000.0,55.3866,55.4281,55.3589,55.3935,47000.0
2005-12-28 13:50:00,80.07,80.07,79.98,79.99,26300.0,55.3935,55.3935,55.3312,55.3381,26300.0
2005-12-28 13:55:00,80.0,80.02,79.9,79.91,33400.0,55.3451,55.3589,55.2759,55.2828,33400.0
2005-12-28 14:00:00,79.91,79.93,79.88,79.88,18900.0,55.2828,55.2966,55.262,55.262,18900.0
2005-12-28 14:05:00,79.88,79.98,79.85,79.94,34000.0,55.262,55.3312,55.2413,55.3036,34000.0
2005-12-28 14:10:00,79.95,79.95,79.83,79.85,25200.0,55.3105,55.3105,55.2275,55.2413,25200.0
2005-12-28 14:15:00,79.87,79.91,79.82,79.91,22500.0,55.2551,55.2828,55.2205,55.2828,22500.0
2005-12-28 14:20:00,79.91,79.95,79.87,79.94,26100.0,55.2828,55.3105,55.2551,55.3036,26100.0
2005-12-28 14:25:00,79.93,80.0,79.92,79.99,42200.0,55.2966,55.3451,55.2897,55.3381,42200.0
2005-12-28 14:30:00,79.99,80.0,79.94,79.96,38900.0,55.3381,55.3451,55.3036,55.3174,38900.0
2005-12-28 14:35:00,79.98,80.0,79.96,79.96,13500.0,55.3312,55.3451,55.3174,55.3174,13500.0
2005-12-28 14:40:00,79.95,79.96,79.86,79.87,26200.0,55.3105,55.3174,55.2482,55.2551,26200.0
2005-12-28 14:45:00,79.87,79.94,79.85,79.94,19400.0,55.2551,55.3036,55.2413,55.3036,19400.0
2005-12-28 14:50:00,79.94,79.96,79.91,79.93,24300.0,55.3036,55.3174,55.2828,55.2966,24300.0
2005-12-28 14:55:00,79.92,79.96,79.81,79.88,43100.0,55.2897,55.3174,55.2136,55.262,43100.0
2005-12-28 15:00:00,79.89,79.89,79.75,79.78,29800.0,55.269,55.269,55.1721,55.1929,29800.0
2005-12-28 15:05:00,79.78,79.87,79.75,79.86,30700.0,55.1929,55.2551,55.1721,55.2482,30700.0
2005-12-28 15:10:00,79.87,79.91,79.86,79.88,25100.0,55.2551,55.2828,55.2482,55.262,25100.0
2005-12-28 15:15:00,79.88,79.9,79.82,79.84,16500.0,55.262,55.2759,55.2205,55.2344,16500.0
2005-12-28 15:20:00,79.84,79.9,79.81,79.87,34100.0,55.2344,55.2759,55.2136,55.2551,34100.0
2005-12-28 15:25:00,79.87,79.95,79.86,79.92,39300.0,55.2551,55.3105,55.2482,55.2897,39300.0
2005-12-28 15:30:00,79.93,79.93,79.85,79.93,35300.0,55.2966,55.2966,55.2413,55.2966,35300.0
2005-12-28 15:35:00,79.93,80.0,79.91,79.96,65000.0,55.2966,55.3451,55.2828,55.3174,65000.0
2005-12-28 15:40:00,79.96,80.0,79.89,80.0,47700.0,55.3174,55.3451,55.269,55.3451,47700.0
2005-12-28 15:45:00,80.0,80.0,79.91,79.98,66200.0,55.3451,55.3451,55.2828,55.3312,66200.0
2005-12-28 15:50:00,79.97,79.98,79.92,79.93,59600.0,55.3243,55.3312,55.2897,55.2966,59600.0
2005-12-28 15:55:00,79.93,79.94,79.68,79.73,167500.0,55.2966,55.3036,55.1237,55.1583,167500.0
2005-12-29 09:30:00,79.84,80.0,79.67,79.69,155300.0,55.2344,55.3451,55.1168,55.1306,155300.0
2005-12-29 09:35:00,79.7,79.79,79.4,79.79,73600.0,55.1375,55.1998,54.93,55.1998,73600.0
2005-12-29 09:40:00,79.79,79.83,79.45,79.58,62200.0,55.1998,55.2275,54.9646,55.0545,62200.0
2005-12-29 09:45:00,79.59,79.62,79.35,79.47,60300.0,55.0614,55.0822,54.8954,54.9784,60300.0
2005-12-29 09:50:00,79.48,79.5,79.0,79.05,117900.0,54.9853,54.9992,54.6533,54.6878,117900.0
2005-12-29 09:55:00,79.05,79.15,78.85,78.97,201500.0,54.6878,54.757,54.5495,54.6325,201500.0
2005-12-29 10:00:00,78.99,79.0,78.55,78.67,145700.0,54.6463,54.6533,54.3419,54.425,145700.0
2005-12-29 10:05:00,78.67,78.78,78.6,78.72,60700.0,54.425,54.5011,54.3765,54.4595,60700.0
2005-12-29 10:10:00,78.72,78.8,78.68,78.74,55000.0,54.4595,54.5149,54.4319,54.4734,55000.0
2005-12-29 10:15:00,78.75,78.75,78.38,78.45,130400.0,54.4803,54.4803,54.2243,54.2728,130400.0
2005-12-29 10:20:00,78.44,78.74,78.4,78.69,62600.0,54.2658,54.4734,54.2382,54.4388,62600.0
2005-12-29 10:25:00,78.72,78.78,78.71,78.74,49100.0,54.4595,54.5011,54.4526,54.4734,49100.0
2005-12-29 10:30:00,78.75,78.92,78.72,78.9,63200.0,54.4803,54.5979,54.4595,54.5841,63200.0
2005-12-29 10:35:00,78.9,78.93,78.83,78.87,32100.0,54.5841,54.6048,54.5356,54.5633,32100.0
2005-12-29 10:40:00,78.88,78.94,78.7,78.88,83500.0,54.5702,54.6117,54.4457,54.5702,83500.0
2005-12-29 10:45:00,78.89,78.89,78.79,78.79,20500.0,54.5772,54.5772,54.508,54.508,20500.0
2005-12-29 10:50:00,78.8,78.87,78.79,78.86,70200.0,54.5149,54.5633,54.508,54.5564,70200.0
2005-12-29 10:55:00,78.86,79.68,78.85,78.98,44300.0,54.5564,55.1237,54.5495,54.6394,44300.0
2005-12-29 11:00:00,78.99,79.23,78.95,79.23,86100.0,54.6463,54.8124,54.6187,54.8124,86100.0
2005-12-29 11:05:00,79.23,79.23,79.13,79.2,65700.0,54.8124,54.8124,54.7432,54.7916,65700.0
2005-12-29 11:10:00,79.2,79.38,79.2,79.35,56200.0,54.7916,54.9161,54.7916,54.8954,56200.0
2005-12-29 11:15:00,79.35,79.38,79.3,79.38,35600.0,54.8954,54.9161,54.8608,54.9161,35600.0
2005-12-29 11:20:00,79.36,79.4,79.25,79.27,46500.0,54.9023,54.93,54.8262,54.84,46500.0
2005-12-29 11:25:00,79.25,79.38,79.25,79.35,28200.0,54.8262,54.9161,54.8262,54.8954,28200.0
2005-12-29 11:30:00,79.37,79.4,79.35,79.37,26000.0,54.9092,54.93,54.8954,54.9092,26000.0
2005-12-29 11:35:00,79.38,79.43,79.37,79.4,28800.0,54.9161,54.9507,54.9092,54.93,28800.0
2005-12-29 11:40:00,79.39,79.4,79.09,79.1,55400.0,54.9231,54.93,54.7155,54.7224,55400.0
2005-12-29 11:45:00,79.11,79.28,79.11,79.28,27000.0,54.7293,54.847,54.7293,54.847,27000.0
2005-12-29 11:50:00,79.27,79.29,79.12,79.2,39100.0,54.84,54.8539,54.7363,54.7916,39100.0
2005-12-29 11:55:00,79.22,79.31,79.22,79.28,24300.0,54.8054,54.8677,54.8054,54.847,24300.0
2005-12-29 12:00:00,79.28,79.29,79.2,79.29,31100.0,54.847,54.8539,54.7916,54.8539,31100.0
2005-12-29 12:05:00,79.29,79.36,79.28,79.29,27300.0,54.8539,54.9023,54.847,54.8539,27300.0
2005-12-29 12:10:00,79.3,79.36,79.27,79.35,13800.0,54.8608,54.9023,54.84,54.8954,13800.0
2005-12-29 12:15:00,79.35,79.37,79.2,79.22,30100.0,54.8954,54.9092,54.7916,54.8054,30100.0
2005-12-29 12:20:00,79.23,79.31,79.23,79.29,31800.0,54.8124,54.8677,54.8124,54.8539,31800.0
2005-12-29 12:25:00,79.29,79.29,79.18,79.19,37600.0,54.8539,54.8539,54.7778,54.7847,37600.0
2005-12-29 12:30:00,79.21,79.26,79.2,79.25,11300.0,54.7985,54.8331,54.7916,54.8262,11300.0
2005-12-29 12:35:00,79.26,79.32,79.26,79.32,17600.0,54.8331,54.8746,54.8331,54.8746,17600.0
2005-12-29 12:40:00,79.32,79.38,79.32,79.38,18500.0,54.8746,54.9161,54.8746,54.9161,18500.0
2005-12-29 12:45:00,79.38,79.48,79.37,79.45,29800.0,54.9161,54.9853,54.9092,54.9646,29800.0
2005-12-29 12:50:00,79.43,79.5,79.43,79.48,25200.0,54.9507,54.9992,54.9507,54.9853,25200.0
2005-12-29 12:55:00,79.49,79.49,79.42,79.43,25200.0,54.9922,54.9922,54.9438,54.9507,25200.0
2005-12-29 13:00:00,79.43,79.48,79.41,79.48,20400.0,54.9507,54.9853,54.9369,54.9853,20400.0
2005-12-29 13:05:00,79.47,79.55,79.47,79.55,22500.0,54.9784,55.0337,54.9784,55.0337,22500.0
2005-12-29 13:10:00,79.55,79.56,79.54,79.56,26900.0,55.0337,55.0407,55.0268,55.0407,26900.0
2005-12-29 13:15:00,79.55,79.6,79.54,79.59,30700.0,55.0337,55.0683,55.0268,55.0614,30700.0
2005-12-29 13:20:00,79.6,79.61,79.49,79.52,35400.0,55.0683,55.0753,54.9922,55.013,35400.0
2005-12-29 13:25:00,79.52,79.57,79.5,79.51,29800.0,55.013,55.0476,54.9992,55.0061,29800.0
2005-12-29 13:30:00,79.49,79.49,79.38,79.39,31200.0,54.9922,54.9922,54.9161,54.9231,31200.0
2005-12-29 13:35:00,79.39,79.4,79.32,79.37,21800.0,54.9231,54.93,54.8746,54.9092,21800.0
2005-12-29 13:40:00,79.37,79.4,79.35,79.4,16400.0,54.9092,54.93,54.8954,54.93,16400.0
2005-12-29 13:45:00,79.39,79.4,79.38,79.4,11100.0,54.9231,54.93,54.9161,54.93,11100.0
2005-12-29 13:50:00,79.4,79.45,79.38,79.38,27800.0,54.93,54.9646,54.9161,54.9161,27800.0
2005-12-29 13:55:00,79.39,79.45,79.39,79.42,27400.0,54.9231,54.9646,54.9231,54.9438,27400.0
2005-12-29 14:00:00,79.42,79.43,79.36,79.4,26900.0,54.9438,54.9507,54.9023,54.93,26900.0
2005-12-29 14:05:00,79.4,79.42,79.26,79.33,45700.0,54.93,54.9438,54.8331,54.8815,45700.0
2005-12-29 14:10:00,79.33,79.41,79.32,79.39,21100.0,54.8815,54.9369,54.8746,54.9231,21100.0
2005-12-29 14:15:00,79.4,79.4,79.33,79.39,30000.0,54.93,54.93,54.8815,54.9231,30000.0
2005-12-29 14:20:00,79.4,79.42,79.38,79.4,23300.0,54.93,54.9438,54.9161,54.93,23300.0
2005-12-29 14:25:00,79.4,79.4,79.33,79.38,23500.0,54.93,54.93,54.8815,54.9161,23500.0
2005-12-29 14:30:00,79.35,79.38,79.25,79.28,35700.0,54.8954,54.9161,54.8262,54.847,35700.0
2005-12-29 14:35:00,79.28,79.32,79.25,79.32,27700.0,54.847,54.8746,54.8262,54.8746,27700.0
2005-12-29 14:40:00,79.3,79.35,79.29,79.34,25400.0,54.8608,54.8954,54.8539,54.8885,25400.0
2005-12-29 14:45:00,79.34,79.47,79.33,79.42,49900.0,54.8885,54.9784,54.8815,54.9438,49900.0
2005-12-29 14:50:00,79.42,79.52,79.42,79.49,41700.0,54.9438,55.013,54.9438,54.9922,41700.0
2005-12-29 14:55:00,79.5,79.53,79.5,79.53,24500.0,54.9992,55.0199,54.9992,55.0199,24500.0
2005-12-29 15:00:00,79.52,79.69,79.52,79.69,43400.0,55.013,55.1306,55.013,55.1306,43400.0
2005-12-29 15:05:00,79.69,79.7,79.44,79.46,64700.0,55.1306,55.1375,54.9576,54.9715,64700.0
2005-12-29 15:10:00,79.47,79.48,79.15,79.15,93900.0,54.9784,54.9853,54.757,54.757,93900.0
2005-12-29 15:15:00,79.14,79.18,78.81,79.0,129500.0,54.7501,54.7778,54.5218,54.6533,129500.0
2005-12-29 15:20:00,79.0,79.09,78.96,79.02,76400.0,54.6533,54.7155,54.6256,54.6671,76400.0
2005-12-29 15:25:00,79.02,79.07,78.99,79.01,76900.0,54.6671,54.7017,54.6463,54.6602,76900.0
2005-12-29 15:30:00,79.02,79.06,78.95,78.97,55200.0,54.6671,54.6948,54.6187,54.6325,55200.0
2005-12-29 15:35:00,78.97,79.02,78.96,79.0,71200.0,54.6325,54.6671,54.6256,54.6533,71200.0
2005-12-29 15:40:00,78.99,79.01,78.89,78.99,85000.0,54.6463,54.6602,54.5772,54.6463,85000.0
2005-12-29 15:45:00,78.99,79.08,78.94,79.08,124800.0,54.6463,54.7086,54.6117,54.7086,124800.0
2005-12-29 15:50:00,79.08,79.11,78.97,78.98,106100.0,54.7086,54.7293,54.6325,54.6394,106100.0
2005-12-29 15:55:00,78.99,79.05,78.9,79.02,139600.0,54.6463,54.6878,54.5841,54.6671,139600.0
2005-12-30 09:30:00,78.59,78.84,78.36,78.84,164200.0,54.3696,54.5426,54.2105,54.5426,164200.0
2005-12-30 09:35:00,78.85,78.99,78.75,78.85,52300.0,54.5495,54.6463,54.4803,54.5495,52300.0
2005-12-30 09:40:00,78.87,78.9,78.84,78.88,42200.0,54.5633,54.5841,54.5426,54.5702,42200.0
2005-12-30 09:45:00,78.88,78.95,78.84,78.86,33000.0,54.5702,54.6187,54.5426,54.5564,33000.0
2005-12-30 09:50:00,78.86,78.92,78.69,78.77,55300.0,54.5564,54.5979,54.4388,54.4941,55300.0
2005-12-30 09:55:00,78.78,78.85,78.72,78.76,32700.0,54.5011,54.5495,54.4595,54.4872,32700.0
2005-12-30 10:00:00,78.76,78.93,78.74,78.87,24500.0,54.4872,54.6048,54.4734,54.5633,24500.0
2005-12-30 10:05:00,78.87,78.92,78.78,78.9,29100.0,54.5633,54.5979,54.5011,54.5841,29100.0
2005-12-30 10:10:00,78.9,79.08,78.66,78.74,66100.0,54.5841,54.7086,54.418,54.4734,66100.0
2005-12-30 10:15:00,78.73,78.77,78.59,78.69,31300.0,54.4665,54.4941,54.3696,54.4388,31300.0
2005-12-30 10:20:00,78.7,78.72,78.45,78.72,55200.0,54.4457,54.4595,54.2728,54.4595,55200.0
2005-12-30 10:25:00,78.73,78.91,78.71,78.75,44800.0,54.4665,54.591,54.4526,54.4803,44800.0
2005-12-30 10:30:00,78.78,78.8,78.73,78.74,22300.0,54.5011,54.5149,54.4665,54.4734,22300.0
2005-12-30 10:35:00,78.76,79.0,78.76,78.83,37600.0,54.4872,54.6533,54.4872,54.5356,37600.0
2005-12-30 10:40:00,78.85,78.9,78.63,78.7,46600.0,54.5495,54.5841,54.3973,54.4457,46600.0
2005-12-30 10:45:00,78.7,78.71,78.57,78.61,21300.0,54.4457,54.4526,54.3558,54.3834,21300.0
2005-12-30 10:50:00,78.6,78.61,78.53,78.53,24400.0,54.3765,54.3834,54.3281,54.3281,24400.0
2005-12-30 10:55:00,78.51,78.52,78.35,78.49,41300.0,54.3143,54.3212,54.2036,54.3004,41300.0
2005-12-30 11:00:00,78.49,78.49,78.34,78.4,64900.0,54.3004,54.3004,54.1967,54.2382,64900.0
2005-12-30 11:05:00,78.4,78.44,78.37,78.37,51300.0,54.2382,54.2658,54.2174,54.2174,51300.0
2005-12-30 11:10:00,78.37,78.48,78.37,78.45,32300.0,54.2174,54.2935,54.2174,54.2728,32300.0
2005-12-30 11:15:00,78.45,78.71,78.42,78.62,31000.0,54.2728,54.4526,54.252,54.3904,31000.0
2005-12-30 11:20:00,78.65,78.77,78.62,78.73,23200.0,54.4111,54.4941,54.3904,54.4665,23200.0
2005-12-30 11:25:00,78.73,78.88,78.67,78.88,41800.0,54.4665,54.5702,54.425,54.5702,41800.0
2005-12-30 11:30:00,78.88,79.0,78.82,78.85,71600.0,54.5702,54.6533,54.5287,54.5495,71600.0
2005-12-30 11:35:00,78.86,78.97,78.86,78.9,26800.0,54.5564,54.6325,54.5564,54.5841,26800.0
2005-12-30 11:40:00,78.9,79.03,78.9,78.95,30300.0,54.5841,54.674,54.5841,54.6187,30300.0
2005-12-30 11:45:00,78.95,79.14,78.93,79.14,42400.0,54.6187,54.7501,54.6048,54.7501,42400.0
2005-12-30 11:50:00,79.15,79.21,79.02,79.07,49700.0,54.757,54.7985,54.6671,54.7017,49700.0
2005-12-30 11:55:00,79.08,79.16,78.98,79.01,53400.0,54.7086,54.7639,54.6394,54.6602,53400.0
2005-12-30 12:00:00,79.01,79.15,79.0,79.15,36500.0,54.6602,54.757,54.6533,54.757,36500.0
2005-12-30 12:05:00,79.15,79.15,79.03,79.08,44900.0,54.757,54.757,54.674,54.7086,44900.0
2005-12-30 12:10:00,79.1,79.1,79.01,79.03,20100.0,54.7224,54.7224,54.6602,54.674,20100.0
2005-12-30 12:15:00,79.03,79.16,79.03,79.11,18900.0,54.674,54.7639,54.674,54.7293,18900.0
2005-12-30 12:20:00,79.11,79.25,79.11,79.24,28300.0,54.7293,54.8262,54.7293,54.8193,28300.0
2005-12-30 12:25:00,79.24,79.32,79.22,79.27,61900.0,54.8193,54.8746,54.8054,54.84,61900.0
2005-12-30 12:30:00,79.27,79.29,79.23,79.23,22400.0,54.84,54.8539,54.8124,54.8124,22400.0
2005-12-30 12:35:00,79.23,79.35,79.22,79.34,27600.0,54.8124,54.8954,54.8054,54.8885,27600.0
2005-12-30 12:40:00,79.34,79.34,79.25,79.27,32100.0,54.8885,54.8885,54.8262,54.84,32100.0
2005-12-30 12:45:00,79.29,79.3,79.22,79.23,17800.0,54.8539,54.8608,54.8054,54.8124,17800.0
2005-12-30 12:50:00,79.23,79.27,79.18,79.19,12000.0,54.8124,54.84,54.7778,54.7847,12000.0
2005-12-30 12:55:00,79.22,79.22,79.0,79.05,39200.0,54.8054,54.8054,54.6533,54.6878,39200.0
2005-12-30 13:00:00,79.06,79.11,79.02,79.1,15100.0,54.6948,54.7293,54.6671,54.7224,15100.0
2005-12-30 13:05:00,79.09,79.22,79.09,79.22,21300.0,54.7155,54.8054,54.7155,54.8054,21300.0
2005-12-30 13:10:00,79.23,79.26,79.21,79.23,15500.0,54.8124,54.8331,54.7985,54.8124,15500.0
2005-12-30 13:15:00,79.23,79.26,79.13,79.16,16100.0,54.8124,54.8331,54.7432,54.7639,16100.0
2005-12-30 13:20:00,79.16,79.19,79.06,79.07,27100.0,54.7639,54.7847,54.6948,54.7017,27100.0
2005-12-30 13:25:00,79.08,79.16,79.06,79.14,22100.0,54.7086,54.7639,54.6948,54.7501,22100.0
2005-12-30 13:30:00,79.15,79.21,79.12,79.2,27000.0,54.757,54.7985,54.7363,54.7916,27000.0
2005-12-30 13:35:00,79.2,79.29,79.11,79.26,57900.0,54.7916,54.8539,54.7293,54.8331,57900.0
2005-12-30 13:40:00,79.26,79.32,79.26,79.32,15100.0,54.8331,54.8746,54.8331,54.8746,15100.0
2005-12-30 13:45:00,79.32,79.32,79.25,79.29,19100.0,54.8746,54.8746,54.8262,54.8539,19100.0
2005-12-30 13:50:00,79.29,79.35,79.14,79.22,26300.0,54.8539,54.8954,54.7501,54.8054,26300.0
2005-12-30 13:55:00,79.2,79.32,79.2,79.29,13600.0,54.7916,54.8746,54.7916,54.8539,13600.0
2005-12-30 14:00:00,79.31,79.31,79.22,79.22,12100.0,54.8677,54.8677,54.8054,54.8054,12100.0
2005-12-30 14:05:00,79.23,79.31,79.15,79.17,39200.0,54.8124,54.8677,54.757,54.7709,39200.0
2005-12-30 14:10:00,79.19,79.23,79.17,79.17,12600.0,54.7847,54.8124,54.7709,54.7709,12600.0
2005-12-30 14:15:00,79.18,79.19,79.06,79.11,41500.0,54.7778,54.7847,54.6948,54.7293,41500.0
2005-12-30 14:20:00,79.12,79.18,79.06,79.16,29900.0,54.7363,54.7778,54.6948,54.7639,29900.0
2005-12-30 14:25:00,79.16,79.17,79.05,79.06,23300.0,54.7639,54.7709,54.6878,54.6948,23300.0
2005-12-30 14:30:00,79.06,79.15,78.94,79.02,43800.0,54.6948,54.757,54.6117,54.6671,43800.0
2005-12-30 14:35:00,79.04,79.1,79.01,79.04,25700.0,54.6809,54.7224,54.6602,54.6809,25700.0
2005-12-30 14:40:00,79.03,79.05,78.99,79.0,19900.0,54.674,54.6878,54.6463,54.6533,19900.0
2005-12-30 14:45:00,79.0,79.06,79.0,79.05,24800.0,54.6533,54.6948,54.6533,54.6878,24800.0
2005-12-30 14:50:00,79.05,79.08,78.97,79.07,33500.0,54.6878,54.7086,54.6325,54.7017,33500.0
2005-12-30 14:55:00,79.07,79.16,79.04,79.09,34900.0,54.7017,54.7639,54.6809,54.7155,34900.0
2005-12-30 15:00:00,79.1,79.1,79.0,79.02,29800.0,54.7224,54.7224,54.6533,54.6671,29800.0
2005-12-30 15:05:00,79.02,79.04,78.91,78.93,43400.0,54.6671,54.6809,54.591,54.6048,43400.0
2005-12-30 15:10:00,78.93,78.95,78.83,78.9,47300.0,54.6048,54.6187,54.5356,54.5841,47300.0
2005-12-30 15:15:00,78.9,78.92,78.8,78.86,29800.0,54.5841,54.5979,54.5149,54.5564,29800.0
2005-12-30 15:20:00,78.86,78.94,78.84,78.93,54200.0,54.5564,54.6117,54.5426,54.6048,54200.0
2005-12-30 15:25:00,78.93,78.99,78.91,78.97,111600.0,54.6048,54.6463,54.591,54.6325,111600.0
2005-12-30 15:30:00,78.97,78.99,78.94,78.97,27500.0,54.6325,54.6463,54.6117,54.6325,27500.0
2005-12-30 15:35:00,78.97,78.98,78.9,78.97,48400.0,54.6325,54.6394,54.5841,54.6325,48400.0
2005-12-30 15:40:00,78.98,79.05,78.95,78.95,83400.0,54.6394,54.6878,54.6187,54.6187,83400.0
2005-12-30 15:45:00,78.96,79.01,78.95,78.99,74400.0,54.6256,54.6602,54.6187,54.6463,74400.0
2005-12-30 15:50:00,78.98,79.05,78.95,78.98,140900.0,54.6394,54.6878,54.6187,54.6394,140900.0
2005-12-30 15:55:00,78.98,78.99,78.72,78.73,246900.0,54.6394,54.6463,54.4595,54.4665,246900.0
2006-01-03 09:30:00,79.35,79.83,79.04,79.19,331000.0,54.8954,55.2275,54.6809,54.7847,331000.0
2006-01-03 09:35:00,79.22,79.22,78.56,78.58,124100.0,54.8054,54.8054,54.3489,54.3627,124100.0
2006-01-03 09:40:00,78.59,78.65,78.25,78.37,148600.0,54.3696,54.4111,54.1344,54.2174,148600.0
2006-01-03 09:45:00,78.37,78.8,78.37,78.69,143000.0,54.2174,54.5149,54.2174,54.4388,143000.0
2006-01-03 09:50:00,78.64,78.86,78.56,78.85,175500.0,54.4042,54.5564,54.3489,54.5495,175500.0
2006-01-03 09:55:00,78.88,78.9,78.74,78.75,113100.0,54.5702,54.5841,54.4734,54.4803,113100.0
2006-01-03 10:00:00,78.75,78.78,78.52,78.53,103800.0,54.4803,54.5011,54.3212,54.3281,103800.0
2006-01-03 10:05:00,78.55,78.7,78.35,78.39,99800.0,54.3419,54.4457,54.2036,54.2312,99800.0
2006-01-03 10:10:00,78.37,78.54,78.15,78.24,124800.0,54.2174,54.335,54.0652,54.1275,124800.0
2006-01-03 10:15:00,78.24,78.66,78.24,78.59,79600.0,54.1275,54.418,54.1275,54.3696,79600.0
2006-01-03 10:20:00,78.58,78.61,78.23,78.29,83000.0,54.3627,54.3834,54.1206,54.1621,83000.0
2006-01-03 10:25:00,78.3,78.4,78.22,78.24,88000.0,54.169,54.2382,54.1136,54.1275,88000.0
2006-01-03 10:30:00,78.25,78.25,78.11,78.2,102000.0,54.1344,54.1344,54.0375,54.0998,102000.0
2006-01-03 10:35:00,78.21,78.21,78.1,78.18,70700.0,54.1067,54.1067,54.0306,54.086,70700.0
2006-01-03 10:40:00,78.19,78.22,78.16,78.21,96200.0,54.0929,54.1136,54.0721,54.1067,96200.0
2006-01-03 10:45:00,78.21,78.25,78.11,78.19,91200.0,54.1067,54.1344,54.0375,54.0929,91200.0
2006-01-03 10:50:00,78.2,78.35,78.19,78.35,80100.0,54.0998,54.2036,54.0929,54.2036,80100.0
2006-01-03 10:55:00,78.35,78.55,78.34,78.54,176400.0,54.2036,54.3419,54.1967,54.335,176400.0
2006-01-03 11:00:00,78.54,78.68,78.53,78.59,97400.0,54.335,54.4319,54.3281,54.3696,97400.0
2006-01-03 11:05:00,78.58,78.68,78.31,78.68,88000.0,54.3627,54.4319,54.1759,54.4319,88000.0
2006-01-03 11:10:00,78.67,78.7,78.54,78.56,87400.0,54.425,54.4457,54.335,54.3489,87400.0
2006-01-03 11:15:00,78.56,78.69,78.5,78.6,65600.0,54.3489,54.4388,54.3073,54.3765,65600.0
2006-01-03 11:20:00,78.57,78.6,78.48,78.54,58100.0,54.3558,54.3765,54.2935,54.335,58100.0
2006-01-03 11:25:00,78.54,78.58,78.46,78.47,44300.0,54.335,54.3627,54.2797,54.2866,44300.0
2006-01-03 11:30:00,78.49,78.52,78.47,78.49,26300.0,54.3004,54.3212,54.2866,54.3004,26300.0
2006-01-03 11:35:00,78.49,78.62,78.43,78.58,47200.0,54.3004,54.3904,54.2589,54.3627,47200.0
2006-01-03 11:40:00,78.58,78.67,78.55,78.66,39100.0,54.3627,54.425,54.3419,54.418,39100.0
2006-01-03 11:45:00,78.67,78.67,78.51,78.62,49000.0,54.425,54.425,54.3143,54.3904,49000.0
2006-01-03 11:50:00,78.63,78.78,78.53,78.7,55300.0,54.3973,54.5011,54.3281,54.4457,55300.0
2006-01-03 11:55:00,78.71,78.8,78.53,78.69,82100.0,54.4526,54.5149,54.3281,54.4388,82100.0
2006-01-03 12:00:00,78.72,78.81,78.64,78.77,74700.0,54.4595,54.5218,54.4042,54.4941,74700.0
2006-01-03 12:05:00,78.77,78.86,78.69,78.82,89100.0,54.4941,54.5564,54.4388,54.5287,89100.0
2006-01-03 12:10:00,78.82,78.84,78.72,78.75,35700.0,54.5287,54.5426,54.4595,54.4803,35700.0
2006-01-03 12:15:00,78.76,78.77,78.62,78.64,54600.0,54.4872,54.4941,54.3904,54.4042,54600.0
2006-01-03 12:20:00,78.63,78.66,78.52,78.54,48600.0,54.3973,54.418,54.3212,54.335,48600.0
2006-01-03 12:25:00,78.53,78.61,78.53,78.54,50900.0,54.3281,54.3834,54.3281,54.335,50900.0
2006-01-03 12:30:00,78.53,78.54,78.4,78.53,46900.0,54.3281,54.335,54.2382,54.3281,46900.0
2006-01-03 12:35:00,78.54,78.61,78.54,78.57,37900.0,54.335,54.3834,54.335,54.3558,37900.0
2006-01-03 12:40:00,78.57,78.61,78.47,78.61,33300.0,54.3558,54.3834,54.2866,54.3834,33300.0
2006-01-03 12:45:00,78.61,78.85,78.61,78.82,62000.0,54.3834,54.5495,54.3834,54.5287,62000.0
2006-01-03 12:50:00,78.78,78.83,78.72,78.76,32000.0,54.5011,54.5356,54.4595,54.4872,32000.0
2006-01-03 12:55:00,78.77,78.78,78.65,78.74,40900.0,54.4941,54.5011,54.4111,54.4734,40900.0
2006-01-03 13:00:00,78.75,78.77,78.72,78.76,21100.0,54.4803,54.4941,54.4595,54.4872,21100.0
2006-01-03 13:05:00,78.77,78.77,78.71,78.74,22700.0,54.4941,54.4941,54.4526,54.4734,22700.0
2006-01-03 13:10:00,78.74,78.77,78.66,78.72,39700.0,54.4734,54.4941,54.418,54.4595,39700.0
2006-01-03 13:15:00,78.75,78.87,78.73,78.83,36800.0,54.4803,54.5633,54.4665,54.5356,36800.0
2006-01-03 13:20:00,78.83,78.85,78.75,78.84,49000.0,54.5356,54.5495,54.4803,54.5426,49000.0
2006-01-03 13:25:00,78.84,78.87,78.77,78.82,33000.0,54.5426,54.5633,54.4941,54.5287,33000.0
2006-01-03 13:30:00,78.84,78.87,78.75,78.79,49000.0,54.5426,54.5633,54.4803,54.508,49000.0
2006-01-03 13:35:00,78.79,78.88,78.73,78.88,38300.0,54.508,54.5702,54.4665,54.5702,38300.0
2006-01-03 13:40:00,78.88,79.04,78.87,79.01,74200.0,54.5702,54.6809,54.5633,54.6602,74200.0
2006-01-03 13:45:00,79.03,79.05,78.94,78.94,63000.0,54.674,54.6878,54.6117,54.6117,63000.0
2006-01-03 13:50:00,78.94,78.96,78.85,78.86,45600.0,54.6117,54.6256,54.5495,54.5564,45600.0
2006-01-03 13:55:00,78.86,78.87,78.71,78.74,59700.0,54.5564,54.5633,54.4526,54.4734,59700.0
2006-01-03 14:00:00,78.74,79.08,78.74,79.08,140800.0,54.4734,54.7086,54.4734,54.7086,140800.0
2006-01-03 14:05:00,79.09,79.35,78.97,79.32,110000.0,54.7155,54.8954,54.6325,54.8746,110000.0
2006-01-03 14:10:00,79.33,79.6,79.33,79.56,171400.0,54.8815,55.0683,54.8815,55.0407,171400.0
2006-01-03 14:15:00,79.56,79.72,79.56,79.58,166000.0,55.0407,55.1514,55.0407,55.0545,166000.0
2006-01-03 14:20:00,79.57,79.78,79.55,79.61,195600.0,55.0476,55.1929,55.0337,55.0753,195600.0
2006-01-03 14:25:00,79.62,79.85,79.62,79.72,92600.0,55.0822,55.2413,55.0822,55.1514,92600.0
2006-01-03 14:30:00,79.75,80.22,79.74,80.12,136900.0,55.1721,55.4973,55.1652,55.4281,136900.0
2006-01-03 14:35:00,80.12,80.34,80.05,80.34,128500.0,55.4281,55.5803,55.3797,55.5803,128500.0
2006-01-03 14:40:00,80.35,80.4,80.2,80.33,143700.0,55.5872,55.6218,55.4834,55.5734,143700.0
2006-01-03 14:45:00,80.33,80.38,80.19,80.22,127100.0,55.5734,55.608,55.4765,55.4973,127100.0
2006-01-03 14:50:00,80.2,80.36,80.19,80.35,115500.0,55.4834,55.5941,55.4765,55.5872,115500.0
2006-01-03 14:55:00,80.34,80.37,80.23,80.29,97400.0,55.5803,55.601,55.5042,55.5457,97400.0
2006-01-03 15:00:00,80.29,80.91,80.27,80.83,192400.0,55.5457,55.9746,55.5319,55.9193,192400.0
2006-01-03 15:05:00,80.83,81.05,80.74,80.89,187900.0,55.9193,56.0715,55.857,55.9608,187900.0
2006-01-03 15:10:00,80.89,81.06,80.85,81.01,141600.0,55.9608,56.0784,55.9331,56.0438,141600.0
2006-01-03 15:15:00,81.02,81.02,80.71,80.78,161200.0,56.0507,56.0507,55.8363,55.8847,161200.0
2006-01-03 15:20:00,80.79,80.96,80.72,80.95,149900.0,55.8916,56.0092,55.8432,56.0023,149900.0
2006-01-03 15:25:00,80.95,81.2,80.92,81.03,124400.0,56.0023,56.1752,55.9815,56.0576,124400.0
2006-01-03 15:30:00,81.03,81.24,81.0,81.19,123700.0,56.0576,56.2029,56.0369,56.1683,123700.0
2006-01-03 15:35:00,81.19,81.24,80.99,81.01,114900.0,56.1683,56.2029,56.03,56.0438,114900.0
2006-01-03 15:40:00,81.0,81.02,80.75,80.75,287800.0,56.0369,56.0507,55.8639,55.8639,287800.0
2006-01-03 15:45:00,80.75,80.86,80.58,80.67,245300.0,55.8639,55.94,55.7463,55.8086,245300.0
2006-01-03 15:50:00,80.65,80.66,80.13,80.2,273300.0,55.7947,55.8017,55.435,55.4834,273300.0
2006-01-03 15:55:00,80.2,80.49,80.14,80.44,301800.0,55.4834,55.6841,55.4419,55.6495,301800.0
2006-01-04 09:30:00,80.19,80.41,79.78,79.97,316500.0,55.4765,55.6287,55.1929,55.3243,316500.0
2006-01-04 09:35:00,79.98,80.19,79.85,80.18,106900.0,55.3312,55.4765,55.2413,55.4696,106900.0
2006-01-04 09:40:00,80.2,80.35,80.05,80.05,112600.0,55.4834,55.5872,55.3797,55.3797,112600.0
2006-01-04 09:45:00,80.05,80.14,79.95,79.97,134600.0,55.3797,55.4419,55.3105,55.3243,134600.0
2006-01-04 09:50:00,79.96,80.01,79.87,79.89,82600.0,55.3174,55.352,55.2551,55.269,82600.0
2006-01-04 09:55:00,79.89,79.98,79.69,79.69,110400.0,55.269,55.3312,55.1306,55.1306,110400.0
2006-01-04 10:00:00,79.72,80.16,79.72,80.16,137100.0,55.1514,55.4558,55.1514,55.4558,137100.0
2006-01-04 10:05:00,80.16,80.41,80.1,80.3,226500.0,55.4558,55.6287,55.4142,55.5526,226500.0
2006-01-04 10:10:00,80.3,80.37,80.12,80.26,70800.0,55.5526,55.601,55.4281,55.5249,70800.0
2006-01-04 10:15:00,80.26,80.3,80.1,80.18,57500.0,55.5249,55.5526,55.4142,55.4696,57500.0
2006-01-04 10:20:00,80.18,80.31,80.14,80.23,108200.0,55.4696,55.5595,55.4419,55.5042,108200.0
2006-01-04 10:25:00,80.24,80.36,80.22,80.28,98300.0,55.5111,55.5941,55.4973,55.5388,98300.0
2006-01-04 10:30:00,80.27,80.29,80.12,80.14,94000.0,55.5319,55.5457,55.4281,55.4419,94000.0
2006-01-04 10:35:00,80.12,80.12,79.9,79.9,64100.0,55.4281,55.4281,55.2759,55.2759,64100.0
2006-01-04 10:40:00,79.9,79.99,79.71,79.75,111900.0,55.2759,55.3381,55.1444,55.1721,111900.0
2006-01-04 10:45:00,79.76,79.9,79.76,79.86,70300.0,55.179,55.2759,55.179,55.2482,70300.0
2006-01-04 10:50:00,79.86,79.87,79.74,79.74,74500.0,55.2482,55.2551,55.1652,55.1652,74500.0
2006-01-04 10:55:00,79.75,79.87,79.74,79.77,86600.0,55.1721,55.2551,55.1652,55.1859,86600.0
2006-01-04 11:00:00,79.77,79.88,79.73,79.78,83500.0,55.1859,55.262,55.1583,55.1929,83500.0
2006-01-04 11:05:00,79.76,79.77,79.6,79.6,73200.0,55.179,55.1859,55.0683,55.0683,73200.0
2006-01-04 11:10:00,79.59,79.71,79.52,79.68,60300.0,55.0614,55.1444,55.013,55.1237,60300.0
2006-01-04 11:15:00,79.67,79.85,79.66,79.8,45200.0,55.1168,55.2413,55.1098,55.2067,45200.0
2006-01-04 11:20:00,79.79,79.99,79.78,79.96,88800.0,55.1998,55.3381,55.1929,55.3174,88800.0
2006-01-04 11:25:00,79.96,80.21,79.96,80.1,125300.0,55.3174,55.4903,55.3174,55.4142,125300.0
2006-01-04 11:30:00,80.1,80.12,79.99,80.01,63100.0,55.4142,55.4281,55.3381,55.352,63100.0
2006-01-04 11:35:00,80.0,80.17,80.0,80.12,59500.0,55.3451,55.4627,55.3451,55.4281,59500.0
2006-01-04 11:40:00,80.12,80.19,80.07,80.17,54500.0,55.4281,55.4765,55.3935,55.4627,54500.0
2006-01-04 11:45:00,80.18,80.28,80.13,80.19,70100.0,55.4696,55.5388,55.435,55.4765,70100.0
2006-01-04 11:50:00,80.19,80.34,80.08,80.32,76300.0,55.4765,55.5803,55.4004,55.5664,76300.0
2006-01-04 11:55:00,80.34,80.35,80.27,80.33,82500.0,55.5803,55.5872,55.5319,55.5734,82500.0
2006-01-04 12:00:00,80.33,80.5,80.27,80.47,100800.0,55.5734,55.691,55.5319,55.6702,100800.0
2006-01-04 12:05:00,80.47,80.49,80.38,80.39,49100.0,55.6702,55.6841,55.608,55.6149,49100.0
2006-01-04 12:10:00,80.4,80.43,80.34,80.35,44600.0,55.6218,55.6425,55.5803,55.5872,44600.0
2006-01-04 12:15:00,80.36,80.37,80.2,80.2,78000.0,55.5941,55.601,55.4834,55.4834,78000.0
2006-01-04 12:20:00,80.2,80.2,80.02,80.04,99400.0,55.4834,55.4834,55.3589,55.3727,99400.0
2006-01-04 12:25:00,80.07,80.18,79.99,80.07,75700.0,55.3935,55.4696,55.3381,55.3935,75700.0
2006-01-04 12:30:00,80.06,80.1,79.99,80.08,53500.0,55.3866,55.4142,55.3381,55.4004,53500.0
2006-01-04 12:35:00,80.08,80.2,80.06,80.13,31000.0,55.4004,55.4834,55.3866,55.435,31000.0
2006-01-04 12:40:00,80.12,80.25,80.12,80.24,50900.0,55.4281,55.518,55.4281,55.5111,50900.0
2006-01-04 12:45:00,80.24,80.24,80.11,80.15,39600.0,55.5111,55.5111,55.4212,55.4488,39600.0
2006-01-04 12:50:00,80.13,80.15,80.03,80.11,44400.0,55.435,55.4488,55.3658,55.4212,44400.0
2006-01-04 12:55:00,80.1,80.14,80.02,80.02,54700.0,55.4142,55.4419,55.3589,55.3589,54700.0
2006-01-04 13:00:00,80.03,80.2,79.95,79.99,74800.0,55.3658,55.4834,55.3105,55.3381,74800.0
2006-01-04 13:05:00,79.99,80.03,79.92,79.97,45100.0,55.3381,55.3658,55.2897,55.3243,45100.0
2006-01-04 13:10:00,79.98,80.0,79.82,79.88,65500.0,55.3312,55.3451,55.2205,55.262,65500.0
2006-01-04 13:15:00,79.87,79.96,79.85,79.85,28000.0,55.2551,55.3174,55.2413,55.2413,28000.0
2006-01-04 13:20:00,79.85,79.88,79.8,79.85,34100.0,55.2413,55.262,55.2067,55.2413,34100.0
2006-01-04 13:25:00,79.84,80.0,79.83,79.95,59400.0,55.2344,55.3451,55.2275,55.3105,59400.0
2006-01-04 13:30:00,79.95,80.0,79.75,79.75,46200.0,55.3105,55.3451,55.1721,55.1721,46200.0
2006-01-04 13:35:00,79.76,79.88,79.72,79.75,34900.0,55.179,55.262,55.1514,55.1721,34900.0
2006-01-04 13:40:00,79.8,80.0,79.8,79.98,49800.0,55.2067,55.3451,55.2067,55.3312,49800.0
2006-01-04 13:45:00,79.97,80.09,79.91,80.05,51700.0,55.3243,55.4073,55.2828,55.3797,51700.0
2006-01-04 13:50:00,80.06,80.16,80.01,80.06,47500.0,55.3866,55.4558,55.352,55.3866,47500.0
2006-01-04 13:55:00,80.06,80.14,80.01,80.09,52500.0,55.3866,55.4419,55.352,55.4073,52500.0
2006-01-04 14:00:00,80.1,80.15,80.06,80.15,40900.0,55.4142,55.4488,55.3866,55.4488,40900.0
2006-01-04 14:05:00,80.15,80.2,80.0,80.02,110500.0,55.4488,55.4834,55.3451,55.3589,110500.0
2006-01-04 14:10:00,80.02,80.03,79.8,79.81,62000.0,55.3589,55.3658,55.2067,55.2136,62000.0
2006-01-04 14:15:00,79.82,79.96,79.75,79.88,62400.0,55.2205,55.3174,55.1721,55.262,62400.0
2006-01-04 14:20:00,79.88,79.93,79.8,79.81,44800.0,55.262,55.2966,55.2067,55.2136,44800.0
2006-01-04 14:25:00,79.83,80.03,79.78,80.03,42100.0,55.2275,55.3658,55.1929,55.3658,42100.0
2006-01-04 14:30:00,80.03,80.08,80.0,80.03,61200.0,55.3658,55.4004,55.3451,55.3658,61200.0
2006-01-04 14:35:00,80.02,80.16,79.93,80.0,85100.0,55.3589,55.4558,55.2966,55.3451,85100.0
2006-01-04 14:40:00,80.01,80.12,79.94,80.0,73900.0,55.352,55.4281,55.3036,55.3451,73900.0
2006-01-04 14:45:00,80.0,80.02,79.91,79.97,45000.0,55.3451,55.3589,55.2828,55.3243,45000.0
2006-01-04 14:50:00,79.97,80.02,79.96,79.97,31000.0,55.3243,55.3589,55.3174,55.3243,31000.0
2006-01-04 14:55:00,79.97,79.99,79.89,79.93,42700.0,55.3243,55.3381,55.269,55.2966,42700.0
2006-01-04 15:00:00,79.93,79.99,79.92,79.94,62800.0,55.2966,55.3381,55.2897,55.3036,62800.0
2006-01-04 15:05:00,79.95,79.95,79.89,79.91,36700.0,55.3105,55.3105,55.269,55.2828,36700.0
2006-01-04 15:10:00,79.91,79.97,79.87,79.94,58800.0,55.2828,55.3243,55.2551,55.3036,58800.0
2006-01-04 15:15:00,79.92,79.94,79.85,79.89,56900.0,55.2897,55.3036,55.2413,55.269,56900.0
2006-01-04 15:20:00,79.9,79.97,79.84,79.93,67300.0,55.2759,55.3243,55.2344,55.2966,67300.0
2006-01-04 15:25:00,79.93,80.03,79.93,80.03,88300.0,55.2966,55.3658,55.2966,55.3658,88300.0
2006-01-04 15:30:00,80.01,80.09,79.95,79.96,104100.0,55.352,55.4073,55.3105,55.3174,104100.0
2006-01-04 15:35:00,79.96,79.98,79.93,79.95,89500.0,55.3174,55.3312,55.2966,55.3105,89500.0
2006-01-04 15:40:00,79.95,80.0,79.87,79.99,110500.0,55.3105,55.3451,55.2551,55.3381,110500.0
2006-01-04 15:45:00,79.99,80.01,79.97,79.98,99500.0,55.3381,55.352,55.3243,55.3312,99500.0
2006-01-04 15:50:00,79.98,80.17,79.96,80.15,164000.0,55.3312,55.4627,55.3174,55.4488,164000.0
2006-01-04 15:55:00,80.16,80.17,79.98,80.02,220800.0,55.4558,55.4627,55.3312,55.3589,220800.0
2006-01-05 09:30:00,79.91,80.0,79.51,79.78,192700.0,55.2828,55.3451,55.0061,55.1929,192700.0
2006-01-05 09:35:00,79.78,79.78,79.62,79.67,151900.0,55.1929,55.1929,55.0822,55.1168,151900.0
2006-01-05 09:40:00,79.67,79.8,79.58,79.58,182400.0,55.1168,55.2067,55.0545,55.0545,182400.0
2006-01-05 09:45:00,79.58,79.76,79.57,79.71,81400.0,55.0545,55.179,55.0476,55.1444,81400.0
2006-01-05 09:50:00,79.71,79.74,79.66,79.67,74900.0,55.1444,55.1652,55.1098,55.1168,74900.0
2006-01-05 09:55:00,79.67,79.73,79.59,79.65,106600.0,55.1168,55.1583,55.0614,55.1029,106600.0
2006-01-05 10:00:00,79.64,79.92,79.57,79.91,132900.0,55.096,55.2897,55.0476,55.2828,132900.0
2006-01-05 10:05:00,79.89,80.36,79.84,80.26,148100.0,55.269,55.5941,55.2344,55.5249,148100.0
2006-01-05 10:10:00,80.26,80.27,79.99,80.05,73200.0,55.5249,55.5319,55.3381,55.3797,73200.0
2006-01-05 10:15:00,80.05,80.07,79.95,80.0,42700.0,55.3797,55.3935,55.3105,55.3451,42700.0
2006-01-05 10:20:00,80.0,80.1,79.92,80.01,48300.0,55.3451,55.4142,55.2897,55.352,48300.0
2006-01-05 10:25:00,80.0,80.15,79.99,80.12,75600.0,55.3451,55.4488,55.3381,55.4281,75600.0
2006-01-05 10:30:00,80.12,80.21,80.07,80.2,72700.0,55.4281,55.4903,55.3935,55.4834,72700.0
2006-01-05 10:35:00,80.2,80.2,79.98,80.08,87500.0,55.4834,55.4834,55.3312,55.4004,87500.0
2006-01-05 10:40:00,80.1,80.11,79.89,79.96,98200.0,55.4142,55.4212,55.269,55.3174,98200.0
2006-01-05 10:45:00,79.97,80.07,79.86,79.95,60300.0,55.3243,55.3935,55.2482,55.3105,60300.0
2006-01-05 10:50:00,79.95,80.03,79.8,79.96,67500.0,55.3105,55.3658,55.2067,55.3174,67500.0
2006-01-05 10:55:00,79.94,79.95,79.75,79.8,89200.0,55.3036,55.3105,55.1721,55.2067,89200.0
2006-01-05 11:00:00,79.8,79.81,79.74,79.74,66400.0,55.2067,55.2136,55.1652,55.1652,66400.0
2006-01-05 11:05:00,79.75,79.75,79.68,79.73,108100.0,55.1721,55.1721,55.1237,55.1583,108100.0
2006-01-05 11:10:00,79.74,79.74,79.65,79.65,99300.0,55.1652,55.1652,55.1029,55.1029,99300.0
2006-01-05 11:15:00,79.65,79.8,79.64,79.7,76000.0,55.1029,55.2067,55.096,55.1375,76000.0
2006-01-05 11:20:00,79.71,79.71,79.49,79.51,71700.0,55.1444,55.1444,54.9922,55.0061,71700.0
2006-01-05 11:25:00,79.6,79.6,79.43,79.43,108500.0,55.0683,55.0683,54.9507,54.9507,108500.0
2006-01-05 11:30:00,79.46,79.48,79.42,79.48,46400.0,54.9715,54.9853,54.9438,54.9853,46400.0
2006-01-05 11:35:00,79.48,79.5,79.41,79.44,114500.0,54.9853,54.9992,54.9369,54.9576,114500.0
2006-01-05 11:40:00,79.44,79.49,79.42,79.47,92000.0,54.9576,54.9922,54.9438,54.9784,92000.0
2006-01-05 11:45:00,79.47,79.54,79.45,79.54,116400.0,54.9784,55.0268,54.9646,55.0268,116400.0
2006-01-05 11:50:00,79.54,79.63,79.48,79.6,107200.0,55.0268,55.0891,54.9853,55.0683,107200.0
2006-01-05 11:55:00,79.6,79.8,79.59,79.77,90800.0,55.0683,55.2067,55.0614,55.1859,90800.0
2006-01-05 12:00:00,79.77,79.8,79.67,79.79,53200.0,55.1859,55.2067,55.1168,55.1998,53200.0
2006-01-05 12:05:00,79.79,79.82,79.58,79.62,65100.0,55.1998,55.2205,55.0545,55.0822,65100.0
2006-01-05 12:10:00,79.61,79.65,79.59,79.61,21200.0,55.0753,55.1029,55.0614,55.0753,21200.0
2006-01-05 12:15:00,79.63,79.94,79.62,79.91,75600.0,55.0891,55.3036,55.0822,55.2828,75600.0
2006-01-05 12:20:00,79.9,79.94,79.82,79.9,35000.0,55.2759,55.3036,55.2205,55.2759,35000.0
2006-01-05 12:25:00,79.88,79.89,79.73,79.8,31400.0,55.262,55.269,55.1583,55.2067,31400.0
2006-01-05 12:30:00,79.8,79.87,79.78,79.84,21700.0,55.2067,55.2551,55.1929,55.2344,21700.0
2006-01-05 12:35:00,79.85,79.98,79.82,79.92,32800.0,55.2413,55.3312,55.2205,55.2897,32800.0
2006-01-05 12:40:00,79.93,79.96,79.82,79.83,41100.0,55.2966,55.3174,55.2205,55.2275,41100.0
2006-01-05 12:45:00,79.83,79.85,79.71,79.82,58300.0,55.2275,55.2413,55.1444,55.2205,58300.0
2006-01-05 12:50:00,79.82,79.83,79.78,79.81,37800.0,55.2205,55.2275,55.1929,55.2136,37800.0
2006-01-05 12:55:00,79.82,79.82,79.71,79.71,53800.0,55.2205,55.2205,55.1444,55.1444,53800.0
2006-01-05 13:00:00,79.71,79.82,79.7,79.79,25100.0,55.1444,55.2205,55.1375,55.1998,25100.0
2006-01-05 13:05:00,79.78,79.82,79.74,79.82,46300.0,55.1929,55.2205,55.1652,55.2205,46300.0
2006-01-05 13:10:00,79.81,79.85,79.77,79.78,31100.0,55.2136,55.2413,55.1859,55.1929,31100.0
2006-01-05 13:15:00,79.79,79.8,79.74,79.74,38800.0,55.1998,55.2067,55.1652,55.1652,38800.0
2006-01-05 13:20:00,79.74,79.76,79.68,79.68,32900.0,55.1652,55.179,55.1237,55.1237,32900.0
2006-01-05 13:25:00,79.7,79.74,79.65,79.74,26200.0,55.1375,55.1652,55.1029,55.1652,26200.0
2006-01-05 13:30:00,79.71,79.82,79.71,79.74,62300.0,55.1444,55.2205,55.1444,55.1652,62300.0
2006-01-05 13:35:00,79.74,79.78,79.7,79.71,41400.0,55.1652,55.1929,55.1375,55.1444,41400.0
2006-01-05 13:40:00,79.71,79.76,79.68,79.76,17700.0,55.1444,55.179,55.1237,55.179,17700.0
2006-01-05 13:45:00,79.76,79.81,79.73,79.74,19300.0,55.179,55.2136,55.1583,55.1652,19300.0
2006-01-05 13:50:00,79.73,79.86,79.73,79.8,24200.0,55.1583,55.2482,55.1583,55.2067,24200.0
2006-01-05 13:55:00,79.81,79.81,79.72,79.8,18700.0,55.2136,55.2136,55.1514,55.2067,18700.0
2006-01-05 14:00:00,79.8,79.81,79.73,79.75,20300.0,55.2067,55.2136,55.1583,55.1721,20300.0
2006-01-05 14:05:00,79.75,79.75,79.68,79.71,32400.0,55.1721,55.1721,55.1237,55.1444,32400.0
2006-01-05 14:10:00,79.71,79.77,79.67,79.7,29200.0,55.1444,55.1859,55.1168,55.1375,29200.0
2006-01-05 14:15:00,79.7,79.76,79.69,79.7,36500.0,55.1375,55.179,55.1306,55.1375,36500.0
2006-01-05 14:20:00,79.7,79.71,79.47,79.5,72200.0,55.1375,55.1444,54.9784,54.9992,72200.0
2006-01-05 14:25:00,79.5,79.5,79.34,79.38,114000.0,54.9992,54.9992,54.8885,54.9161,114000.0
2006-01-05 14:30:00,79.38,79.45,79.29,79.36,150500.0,54.9161,54.9646,54.8539,54.9023,150500.0
2006-01-05 14:35:00,79.38,79.45,79.31,79.36,83400.0,54.9161,54.9646,54.8677,54.9023,83400.0
2006-01-05 14:40:00,79.36,79.48,79.35,79.37,69600.0,54.9023,54.9853,54.8954,54.9092,69600.0
2006-01-05 14:45:00,79.36,79.38,79.24,79.32,92500.0,54.9023,54.9161,54.8193,54.8746,92500.0
2006-01-05 14:50:00,79.31,79.32,79.27,79.3,54700.0,54.8677,54.8746,54.84,54.8608,54700.0
2006-01-05 14:55:00,79.3,79.31,79.22,79.23,60400.0,54.8608,54.8677,54.8054,54.8124,60400.0
2006-01-05 15:00:00,79.24,79.29,79.23,79.29,110300.0,54.8193,54.8539,54.8124,54.8539,110300.0
2006-01-05 15:05:00,79.3,79.3,79.23,79.25,147100.0,54.8608,54.8608,54.8124,54.8262,147100.0
2006-01-05 15:10:00,79.25,79.25,79.14,79.16,61600.0,54.8262,54.8262,54.7501,54.7639,61600.0
2006-01-05 15:15:00,79.14,79.18,79.13,79.17,71200.0,54.7501,54.7778,54.7432,54.7709,71200.0
2006-01-05 15:20:00,79.17,79.17,79.1,79.15,143000.0,54.7709,54.7709,54.7224,54.757,143000.0
2006-01-05 15:25:00,79.14,79.14,78.98,79.0,211700.0,54.7501,54.7501,54.6394,54.6533,211700.0
2006-01-05 15:30:00,79.0,79.0,78.79,78.82,141100.0,54.6533,54.6533,54.508,54.5287,141100.0
2006-01-05 15:35:00,78.8,78.94,78.79,78.89,171700.0,54.5149,54.6117,54.508,54.5772,171700.0
2006-01-05 15:40:00,78.9,78.95,78.75,78.87,162200.0,54.5841,54.6187,54.4803,54.5633,162200.0
2006-01-05 15:45:00,78.88,79.0,78.87,78.96,144200.0,54.5702,54.6533,54.5633,54.6256,144200.0
2006-01-05 15:50:00,78.96,79.06,78.92,78.96,133000.0,54.6256,54.6948,54.5979,54.6256,133000.0
2006-01-05 15:55:00,78.97,78.98,78.74,78.75,318100.0,54.6325,54.6394,54.4734,54.4803,318100.0
2006-01-06 09:30:00,79.3,79.5,79.19,79.48,302700.0,54.8608,54.9992,54.7847,54.9853,302700.0
2006-01-06 09:35:00,79.49,79.72,79.41,79.48,255200.0,54.9922,55.1514,54.9369,54.9853,255200.0
2006-01-06 09:40:00,79.48,79.71,79.41,79.49,110000.0,54.9853,55.1444,54.9369,54.9922,110000.0
2006-01-06 09:45:00,79.5,79.5,79.22,79.23,120300.0,54.9992,54.9992,54.8054,54.8124,120300.0
2006-01-06 09:50:00,79.19,79.29,79.0,79.14,151900.0,54.7847,54.8539,54.6533,54.7501,151900.0
2006-01-06 09:55:00,79.14,79.39,79.07,79.29,93900.0,54.7501,54.9231,54.7017,54.8539,93900.0
2006-01-06 10:00:00,79.29,79.29,79.0,79.28,126800.0,54.8539,54.8539,54.6533,54.847,126800.0
2006-01-06 10:05:00,79.29,79.32,79.19,79.24,32600.0,54.8539,54.8746,54.7847,54.8193,32600.0
2006-01-06 10:10:00,79.25,79.54,79.25,79.52,89700.0,54.8262,55.0268,54.8262,55.013,89700.0
2006-01-06 10:15:00,79.51,79.53,79.36,79.38,57700.0,55.0061,55.0199,54.9023,54.9161,57700.0
2006-01-06 10:20:00,79.4,79.59,79.28,79.29,104000.0,54.93,55.0614,54.847,54.8539,104000.0
2006-01-06 10:25:00,79.29,79.54,79.23,79.51,97400.0,54.8539,55.0268,54.8124,55.0061,97400.0
2006-01-06 10:30:00,79.52,79.52,79.43,79.45,43800.0,55.013,55.013,54.9507,54.9646,43800.0
2006-01-06 10:35:00,79.44,79.46,79.41,79.45,54000.0,54.9576,54.9715,54.9369,54.9646,54000.0
2006-01-06 10:40:00,79.45,79.55,79.45,79.52,63800.0,54.9646,55.0337,54.9646,55.013,63800.0
2006-01-06 10:45:00,79.54,79.54,79.18,79.25,95700.0,55.0268,55.0268,54.7778,54.8262,95700.0
2006-01-06 10:50:00,79.25,79.25,78.96,79.19,137300.0,54.8262,54.8262,54.6256,54.7847,137300.0
2006-01-06 10:55:00,79.19,79.28,78.9,78.96,111700.0,54.7847,54.847,54.5841,54.6256,111700.0
2006-01-06 11:00:00,78.97,79.1,78.96,78.99,68200.0,54.6325,54.7224,54.6256,54.6463,68200.0
2006-01-06 11:05:00,78.99,79.13,78.99,79.12,33200.0,54.6463,54.7432,54.6463,54.7363,33200.0
2006-01-06 11:10:00,79.15,79.27,79.11,79.24,76800.0,54.757,54.84,54.7293,54.8193,76800.0
2006-01-06 11:15:00,79.24,79.36,79.2,79.27,326300.0,54.8193,54.9023,54.7916,54.84,326300.0
2006-01-06 11:20:00,79.28,79.4,79.23,79.4,89800.0,54.847,54.93,54.8124,54.93,89800.0
2006-01-06 11:25:00,79.39,79.45,79.27,79.31,110000.0,54.9231,54.9646,54.84,54.8677,110000.0
2006-01-06 11:30:00,79.3,79.31,79.2,79.25,94400.0,54.8608,54.8677,54.7916,54.8262,94400.0
2006-01-06 11:35:00,79.25,79.25,79.14,79.25,85800.0,54.8262,54.8262,54.7501,54.8262,85800.0
2006-01-06 11:40:00,79.25,79.31,79.21,79.25,38200.0,54.8262,54.8677,54.7985,54.8262,38200.0
2006-01-06 11:45:00,79.25,79.29,79.19,79.29,39800.0,54.8262,54.8539,54.7847,54.8539,39800.0
2006-01-06 11:50:00,79.28,79.36,79.22,79.25,28700.0,54.847,54.9023,54.8054,54.8262,28700.0
2006-01-06 11:55:00,79.26,79.29,79.18,79.19,33500.0,54.8331,54.8539,54.7778,54.7847,33500.0
2006-01-06 12:00:00,79.17,79.5,79.17,79.46,60100.0,54.7709,54.9992,54.7709,54.9715,60100.0
2006-01-06 12:05:00,79.47,79.49,79.25,79.29,60000.0,54.9784,54.9922,54.8262,54.8539,60000.0
2006-01-06 12:10:00,79.3,79.37,79.28,79.32,31700.0,54.8608,54.9092,54.847,54.8746,31700.0
2006-01-06 12:15:00,79.32,79.35,79.25,79.31,33600.0,54.8746,54.8954,54.8262,54.8677,33600.0
2006-01-06 12:20:00,79.31,79.33,79.23,79.3,46100.0,54.8677,54.8815,54.8124,54.8608,46100.0
2006-01-06 12:25:00,79.31,79.32,79.24,79.29,75500.0,54.8677,54.8746,54.8193,54.8539,75500.0
2006-01-06 12:30:00,79.28,79.56,79.26,79.3,71900.0,54.847,55.0407,54.8331,54.8608,71900.0
2006-01-06 12:35:00,79.3,79.33,79.28,79.28,51300.0,54.8608,54.8815,54.847,54.847,51300.0
2006-01-06 12:40:00,79.28,79.29,79.18,79.18,71500.0,54.847,54.8539,54.7778,54.7778,71500.0
2006-01-06 12:45:00,79.18,79.19,79.13,79.15,30200.0,54.7778,54.7847,54.7432,54.757,30200.0
2006-01-06 12:50:00,79.15,79.15,79.04,79.14,48600.0,54.757,54.757,54.6809,54.7501,48600.0
2006-01-06 12:55:00,79.14,79.3,79.05,79.15,117700.0,54.7501,54.8608,54.6878,54.757,117700.0
2006-01-06 13:00:00,79.14,79.15,78.97,78.97,51500.0,54.7501,54.757,54.6325,54.6325,51500.0
2006-01-06 13:05:00,78.97,79.0,78.95,78.96,62800.0,54.6325,54.6533,54.6187,54.6256,62800.0
2006-01-06 13:10:00,78.97,79.0,78.91,78.99,67200.0,54.6325,54.6533,54.591,54.6463,67200.0
2006-01-06 13:15:00,79.0,79.03,78.9,78.91,46200.0,54.6533,54.674,54.5841,54.591,46200.0
2006-01-06 13:20:00,78.9,79.0,78.9,78.95,63500.0,54.5841,54.6533,54.5841,54.6187,63500.0
2006-01-06 13:25:00,78.95,78.95,78.9,78.91,23800.0,54.6187,54.6187,54.5841,54.591,23800.0
2006-01-06 13:30:00,78.91,78.91,78.77,78.84,62200.0,54.591,54.591,54.4941,54.5426,62200.0
2006-01-06 13:35:00,78.85,78.86,78.75,78.75,35500.0,54.5495,54.5564,54.4803,54.4803,35500.0
2006-01-06 13:40:00,78.76,78.85,78.74,78.83,43200.0,54.4872,54.5495,54.4734,54.5356,43200.0
2006-01-06 13:45:00,78.83,78.96,78.81,78.9,68000.0,54.5356,54.6256,54.5218,54.5841,68000.0
2006-01-06 13:50:00,78.9,79.02,78.88,78.98,192500.0,54.5841,54.6671,54.5702,54.6394,192500.0
2006-01-06 13:55:00,78.98,79.03,78.93,78.97,65300.0,54.6394,54.674,54.6048,54.6325,65300.0
2006-01-06 14:00:00,78.97,79.02,78.88,78.97,61800.0,54.6325,54.6671,54.5702,54.6325,61800.0
2006-01-06 14:05:00,78.98,79.13,78.97,78.99,101800.0,54.6394,54.7432,54.6325,54.6463,101800.0
2006-01-06 14:10:00,78.99,79.07,78.96,79.01,42000.0,54.6463,54.7017,54.6256,54.6602,42000.0
2006-01-06 14:15:00,79.0,79.1,78.93,78.99,153900.0,54.6533,54.7224,54.6048,54.6463,153900.0
2006-01-06 14:20:00,79.0,79.03,78.97,78.99,89900.0,54.6533,54.674,54.6325,54.6463,89900.0
2006-01-06 14:25:00,78.99,79.02,78.94,78.99,44000.0,54.6463,54.6671,54.6117,54.6463,44000.0
2006-01-06 14:30:00,79.0,79.0,78.85,78.96,85500.0,54.6533,54.6533,54.5495,54.6256,85500.0
2006-01-06 14:35:00,78.95,78.95,78.83,78.86,121700.0,54.6187,54.6187,54.5356,54.5564,121700.0
2006-01-06 14:40:00,78.86,78.88,78.75,78.8,85700.0,54.5564,54.5702,54.4803,54.5149,85700.0
2006-01-06 14:45:00,78.79,78.81,78.76,78.78,43800.0,54.508,54.5218,54.4872,54.5011,43800.0
2006-01-06 14:50:00,78.78,78.81,78.71,78.72,90600.0,54.5011,54.5218,54.4526,54.4595,90600.0
2006-01-06 14:55:00,78.72,78.82,78.5,78.63,161300.0,54.4595,54.5287,54.3073,54.3973,161300.0
2006-01-06 15:00:00,78.63,78.74,78.61,78.64,78100.0,54.3973,54.4734,54.3834,54.4042,78100.0
2006-01-06 15:05:00,78.64,78.69,78.51,78.53,156000.0,54.4042,54.4388,54.3143,54.3281,156000.0
2006-01-06 15:10:00,78.52,78.53,78.42,78.42,146600.0,54.3212,54.3281,54.252,54.252,146600.0
2006-01-06 15:15:00,78.41,78.46,78.33,78.46,187500.0,54.2451,54.2797,54.1897,54.2797,187500.0
2006-01-06 15:20:00,78.46,78.52,78.41,78.49,134800.0,54.2797,54.3212,54.2451,54.3004,134800.0
2006-01-06 15:25:00,78.5,78.58,78.49,78.53,143200.0,54.3073,54.3627,54.3004,54.3281,143200.0
2006-01-06 15:30:00,78.54,78.54,78.42,78.42,163700.0,54.335,54.335,54.252,54.252,163700.0
2006-01-06 15:35:00,78.42,78.44,78.28,78.29,123300.0,54.252,54.2658,54.1551,54.1621,123300.0
2006-01-06 15:40:00,78.28,78.5,78.15,78.16,212000.0,54.1551,54.3073,54.0652,54.0721,212000.0
2006-01-06 15:45:00,78.17,78.2,78.0,78.0,249600.0,54.079,54.0998,53.9614,53.9614,249600.0
2006-01-06 15:50:00,78.01,78.11,77.95,78.09,316500.0,53.9684,54.0375,53.9268,54.0237,316500.0
2006-01-06 15:55:00,78.09,78.12,77.89,78.11,469800.0,54.0237,54.0445,53.8853,54.0375,469800.0
2006-01-09 09:30:00,78.25,78.6,78.11,78.49,269200.0,54.1344,54.3765,54.0375,54.3004,269200.0
2006-01-09 09:35:00,78.49,78.59,78.33,78.45,148500.0,54.3004,54.3696,54.1897,54.2728,148500.0
2006-01-09 09:40:00,78.46,78.68,78.33,78.62,157800.0,54.2797,54.4319,54.1897,54.3904,157800.0
2006-01-09 09:45:00,78.63,78.74,78.46,78.5,181000.0,54.3973,54.4734,54.2797,54.3073,181000.0
2006-01-09 09:50:00,78.5,78.6,78.42,78.44,92600.0,54.3073,54.3765,54.252,54.2658,92600.0
2006-01-09 09:55:00,78.44,78.59,78.42,78.52,123800.0,54.2658,54.3696,54.252,54.3212,123800.0
2006-01-09 10:00:00,78.52,78.52,78.25,78.31,70800.0,54.3212,54.3212,54.1344,54.1759,70800.0
2006-01-09 10:05:00,78.32,78.49,78.26,78.35,66100.0,54.1828,54.3004,54.1413,54.2036,66100.0
2006-01-09 10:10:00,78.37,78.42,78.26,78.42,94800.0,54.2174,54.252,54.1413,54.252,94800.0
2006-01-09 10:15:00,78.42,78.63,78.36,78.56,112500.0,54.252,54.3973,54.2105,54.3489,112500.0
2006-01-09 10:20:00,78.56,78.59,78.45,78.46,58400.0,54.3489,54.3696,54.2728,54.2797,58400.0
2006-01-09 10:25:00,78.46,78.6,78.45,78.47,91900.0,54.2797,54.3765,54.2728,54.2866,91900.0
2006-01-09 10:30:00,78.46,78.58,78.44,78.55,74600.0,54.2797,54.3627,54.2658,54.3419,74600.0
2006-01-09 10:35:00,78.56,78.59,78.5,78.52,67300.0,54.3489,54.3696,54.3073,54.3212,67300.0
2006-01-09 10:40:00,78.52,78.54,78.47,78.5,73900.0,54.3212,54.335,54.2866,54.3073,73900.0
2006-01-09 10:45:00,78.5,78.6,78.48,78.48,66900.0,54.3073,54.3765,54.2935,54.2935,66900.0
2006-01-09 10:50:00,78.48,78.6,78.46,78.49,107200.0,54.2935,54.3765,54.2797,54.3004,107200.0
2006-01-09 10:55:00,78.48,78.5,78.4,78.45,85500.0,54.2935,54.3073,54.2382,54.2728,85500.0
2006-01-09 11:00:00,78.46,78.49,78.39,78.45,194400.0,54.2797,54.3004,54.2312,54.2728,194400.0
2006-01-09 11:05:00,78.45,78.48,78.41,78.48,72500.0,54.2728,54.2935,54.2451,54.2935,72500.0
2006-01-09 11:10:00,78.48,78.5,78.41,78.44,60500.0,54.2935,54.3073,54.2451,54.2658,60500.0
2006-01-09 11:15:00,78.44,78.59,78.44,78.5,102300.0,54.2658,54.3696,54.2658,54.3073,102300.0
2006-01-09 11:20:00,78.5,78.5,78.47,78.48,86400.0,54.3073,54.3073,54.2866,54.2935,86400.0
2006-01-09 11:25:00,78.49,78.86,78.49,78.75,157700.0,54.3004,54.5564,54.3004,54.4803,157700.0
2006-01-09 11:30:00,78.75,78.75,78.6,78.64,175400.0,54.4803,54.4803,54.3765,54.4042,175400.0
2006-01-09 11:35:00,78.63,78.73,78.63,78.71,108200.0,54.3973,54.4665,54.3973,54.4526,108200.0
2006-01-09 11:40:00,78.7,78.92,78.69,78.89,77000.0,54.4457,54.5979,54.4388,54.5772,77000.0
2006-01-09 11:45:00,78.89,78.9,78.76,78.76,116100.0,54.5772,54.5841,54.4872,54.4872,116100.0
2006-01-09 11:50:00,78.76,78.81,78.71,78.77,67200.0,54.4872,54.5218,54.4526,54.4941,67200.0
2006-01-09 11:55:00,78.76,78.8,78.73,78.77,42300.0,54.4872,54.5149,54.4665,54.4941,42300.0
2006-01-09 12:00:00,78.76,78.79,78.71,78.74,43800.0,54.4872,54.508,54.4526,54.4734,43800.0
2006-01-09 12:05:00,78.75,78.75,78.66,78.7,54000.0,54.4803,54.4803,54.418,54.4457,54000.0
2006-01-09 12:10:00,78.7,78.72,78.67,78.69,39200.0,54.4457,54.4595,54.425,54.4388,39200.0
2006-01-09 12:15:00,78.67,78.73,78.65,78.72,71200.0,54.425,54.4665,54.4111,54.4595,71200.0
2006-01-09 12:20:00,78.73,78.73,78.65,78.66,43400.0,54.4665,54.4665,54.4111,54.418,43400.0
2006-01-09 12:25:00,78.65,78.71,78.61,78.65,50000.0,54.4111,54.4526,54.3834,54.4111,50000.0
2006-01-09 12:30:00,78.65,78.65,78.55,78.6,63100.0,54.4111,54.4111,54.3419,54.3765,63100.0
2006-01-09 12:35:00,78.6,78.6,78.46,78.48,43500.0,54.3765,54.3765,54.2797,54.2935,43500.0
2006-01-09 12:40:00,78.47,78.64,78.47,78.59,51000.0,54.2866,54.4042,54.2866,54.3696,51000.0
2006-01-09 12:45:00,78.6,78.63,78.57,78.62,103500.0,54.3765,54.3973,54.3558,54.3904,103500.0
2006-01-09 12:50:00,78.61,78.65,78.59,78.65,54500.0,54.3834,54.4111,54.3696,54.4111,54500.0
2006-01-09 12:55:00,78.64,78.68,78.61,78.65,58900.0,54.4042,54.4319,54.3834,54.4111,58900.0
2006-01-09 13:00:00,78.66,78.68,78.65,78.66,40400.0,54.418,54.4319,54.4111,54.418,40400.0
2006-01-09 13:05:00,78.66,78.84,78.63,78.81,174200.0,54.418,54.5426,54.3973,54.5218,174200.0
2006-01-09 13:10:00,78.8,78.81,78.58,78.65,139000.0,54.5149,54.5218,54.3627,54.4111,139000.0
2006-01-09 13:15:00,78.64,78.73,78.61,78.73,112100.0,54.4042,54.4665,54.3834,54.4665,112100.0
2006-01-09 13:20:00,78.73,78.75,78.68,78.68,65200.0,54.4665,54.4803,54.4319,54.4319,65200.0
2006-01-09 13:25:00,78.68,78.69,78.62,78.63,80900.0,54.4319,54.4388,54.3904,54.3973,80900.0
2006-01-09 13:30:00,78.64,78.64,78.6,78.6,41500.0,54.4042,54.4042,54.3765,54.3765,41500.0
2006-01-09 13:35:00,78.62,78.71,78.55,78.69,78400.0,54.3904,54.4526,54.3419,54.4388,78400.0
2006-01-09 13:40:00,78.69,78.71,78.65,78.66,51700.0,54.4388,54.4526,54.4111,54.418,51700.0
2006-01-09 13:45:00,78.66,78.68,78.61,78.66,61800.0,54.418,54.4319,54.3834,54.418,61800.0
2006-01-09 13:50:00,78.66,78.73,78.62,78.73,70600.0,54.418,54.4665,54.3904,54.4665,70600.0
2006-01-09 13:55:00,78.72,78.74,78.69,78.7,48000.0,54.4595,54.4734,54.4388,54.4457,48000.0
2006-01-09 14:00:00,78.69,78.73,78.68,78.68,52200.0,54.4388,54.4665,54.4319,54.4319,52200.0
2006-01-09 14:05:00,78.7,78.72,78.64,78.71,74000.0,54.4457,54.4595,54.4042,54.4526,74000.0
2006-01-09 14:10:00,78.73,78.8,78.66,78.75,117000.0,54.4665,54.5149,54.418,54.4803,117000.0
2006-01-09 14:15:00,78.74,78.76,78.67,78.67,149900.0,54.4734,54.4872,54.425,54.425,149900.0
2006-01-09 14:20:00,78.67,78.72,78.66,78.7,91700.0,54.425,54.4595,54.418,54.4457,91700.0
2006-01-09 14:25:00,78.69,78.71,78.6,78.69,89100.0,54.4388,54.4526,54.3765,54.4388,89100.0
2006-01-09 14:30:00,78.69,78.72,78.62,78.7,87800.0,54.4388,54.4595,54.3904,54.4457,87800.0
2006-01-09 14:35:00,78.69,78.75,78.66,78.74,55800.0,54.4388,54.4803,54.418,54.4734,55800.0
2006-01-09 14:40:00,78.74,78.74,78.55,78.56,88200.0,54.4734,54.4734,54.3419,54.3489,88200.0
2006-01-09 14:45:00,78.55,78.64,78.5,78.6,65000.0,54.3419,54.4042,54.3073,54.3765,65000.0
2006-01-09 14:50:00,78.61,78.71,78.59,78.69,41200.0,54.3834,54.4526,54.3696,54.4388,41200.0
2006-01-09 14:55:00,78.69,78.69,78.62,78.68,39100.0,54.4388,54.4388,54.3904,54.4319,39100.0
2006-01-09 15:00:00,78.69,78.78,78.62,78.78,63200.0,54.4388,54.5011,54.3904,54.5011,63200.0
2006-01-09 15:05:00,78.78,78.85,78.74,78.77,99600.0,54.5011,54.5495,54.4734,54.4941,99600.0
2006-01-09 15:10:00,78.81,78.85,78.75,78.79,78300.0,54.5218,54.5495,54.4803,54.508,78300.0
2006-01-09 15:15:00,78.8,79.83,78.72,78.72,101100.0,54.5149,55.2275,54.4595,54.4595,101100.0
2006-01-09 15:20:00,78.72,78.87,78.71,78.83,90200.0,54.4595,54.5633,54.4526,54.5356,90200.0
2006-01-09 15:25:00,78.84,78.87,78.8,78.82,87600.0,54.5426,54.5633,54.5149,54.5287,87600.0
2006-01-09 15:30:00,78.82,78.91,78.76,78.88,162600.0,54.5287,54.591,54.4872,54.5702,162600.0
2006-01-09 15:35:00,78.9,78.93,78.73,78.75,143400.0,54.5841,54.6048,54.4665,54.4803,143400.0
2006-01-09 15:40:00,78.75,78.85,78.73,78.81,131700.0,54.4803,54.5495,54.4665,54.5218,131700.0
2006-01-09 15:45:00,78.83,78.96,78.79,78.82,154600.0,54.5356,54.6256,54.508,54.5287,154600.0
2006-01-09 15:50:00,78.82,79.05,78.82,79.0,184400.0,54.5287,54.6878,54.5287,54.6533,184400.0
2006-01-09 15:55:00,79.0,79.09,78.89,78.97,241800.0,54.6533,54.7155,54.5772,54.6325,241800.0
2006-01-10 09:30:00,78.74,78.93,78.5,78.89,250300.0,54.4734,54.6048,54.3073,54.5772,250300.0
2006-01-10 09:35:00,78.86,78.95,78.71,78.93,115600.0,54.5564,54.6187,54.4526,54.6048,115600.0
2006-01-10 09:40:00,78.92,78.94,78.71,78.83,100100.0,54.5979,54.6117,54.4526,54.5356,100100.0
2006-01-10 09:45:00,78.84,78.84,78.61,78.62,87500.0,54.5426,54.5426,54.3834,54.3904,87500.0
2006-01-10 09:50:00,78.6,78.7,78.33,78.38,118800.0,54.3765,54.4457,54.1897,54.2243,118800.0
2006-01-10 09:55:00,78.39,78.4,78.28,78.37,97700.0,54.2312,54.2382,54.1551,54.2174,97700.0
2006-01-10 10:00:00,78.37,78.53,78.37,78.43,74900.0,54.2174,54.3281,54.2174,54.2589,74900.0
2006-01-10 10:05:00,78.42,78.51,78.34,78.34,130600.0,54.252,54.3143,54.1967,54.1967,130600.0
2006-01-10 10:10:00,78.34,78.34,78.21,78.22,68800.0,54.1967,54.1967,54.1067,54.1136,68800.0
2006-01-10 10:15:00,78.22,78.3,78.14,78.19,125800.0,54.1136,54.169,54.0583,54.0929,125800.0
2006-01-10 10:20:00,78.23,78.3,78.17,78.3,49800.0,54.1206,54.169,54.079,54.169,49800.0
2006-01-10 10:25:00,78.3,78.39,78.24,78.32,76400.0,54.169,54.2312,54.1275,54.1828,76400.0
2006-01-10 10:30:00,78.33,78.38,78.28,78.31,86700.0,54.1897,54.2243,54.1551,54.1759,86700.0
2006-01-10 10:35:00,78.31,78.31,78.21,78.22,84600.0,54.1759,54.1759,54.1067,54.1136,84600.0
2006-01-10 10:40:00,78.2,78.22,78.12,78.2,112800.0,54.0998,54.1136,54.0445,54.0998,112800.0
2006-01-10 10:45:00,78.19,78.3,78.19,78.28,102000.0,54.0929,54.169,54.0929,54.1551,102000.0
2006-01-10 10:50:00,78.27,78.28,78.21,78.25,62500.0,54.1482,54.1551,54.1067,54.1344,62500.0
2006-01-10 10:55:00,78.25,78.27,78.2,78.2,82100.0,54.1344,54.1482,54.0998,54.0998,82100.0
2006-01-10 11:00:00,78.2,78.21,77.98,78.03,210200.0,54.0998,54.1067,53.9476,53.9822,210200.0
2006-01-10 11:05:00,78.03,78.06,78.0,78.04,153700.0,53.9822,54.0029,53.9614,53.9891,153700.0
2006-01-10 11:10:00,78.04,78.04,77.96,78.01,105600.0,53.9891,53.9891,53.9338,53.9684,105600.0
2006-01-10 11:15:00,78.01,78.03,77.85,77.85,90800.0,53.9684,53.9822,53.8577,53.8577,90800.0
2006-01-10 11:20:00,77.85,77.86,77.76,77.81,121400.0,53.8577,53.8646,53.7954,53.83,121400.0
2006-01-10 11:25:00,77.81,77.95,77.78,77.95,83000.0,53.83,53.9268,53.8092,53.9268,83000.0
2006-01-10 11:30:00,77.94,78.01,77.9,77.97,107100.0,53.9199,53.9684,53.8923,53.9407,107100.0
2006-01-10 11:35:00,77.97,78.04,77.97,78.04,77700.0,53.9407,53.9891,53.9407,53.9891,77700.0
2006-01-10 11:40:00,78.04,78.05,77.79,78.04,91500.0,53.9891,53.996,53.8162,53.9891,91500.0
2006-01-10 11:45:00,78.03,78.1,78.02,78.09,94800.0,53.9822,54.0306,53.9753,54.0237,94800.0
2006-01-10 11:50:00,78.1,78.1,78.02,78.04,28700.0,54.0306,54.0306,53.9753,53.9891,28700.0
2006-01-10 11:55:00,78.04,78.1,78.04,78.04,61800.0,53.9891,54.0306,53.9891,53.9891,61800.0
2006-01-10 12:00:00,78.04,78.18,78.04,78.14,88100.0,53.9891,54.086,53.9891,54.0583,88100.0
2006-01-10 12:05:00,78.14,78.15,78.0,78.01,33600.0,54.0583,54.0652,53.9614,53.9684,33600.0
2006-01-10 12:10:00,78.02,78.07,78.0,78.02,61500.0,53.9753,54.0099,53.9614,53.9753,61500.0
2006-01-10 12:15:00,78.02,78.05,78.0,78.0,37400.0,53.9753,53.996,53.9614,53.9614,37400.0
2006-01-10 12:20:00,78.02,78.02,77.99,78.0,31700.0,53.9753,53.9753,53.9545,53.9614,31700.0
2006-01-10 12:25:00,78.0,78.01,77.91,77.97,64100.0,53.9614,53.9684,53.8992,53.9407,64100.0
2006-01-10 12:30:00,77.97,77.98,77.81,77.93,96000.0,53.9407,53.9476,53.83,53.913,96000.0
2006-01-10 12:35:00,77.93,78.02,77.92,78.0,82700.0,53.913,53.9753,53.9061,53.9614,82700.0
2006-01-10 12:40:00,78.02,78.05,77.98,78.0,77500.0,53.9753,53.996,53.9476,53.9614,77500.0
2006-01-10 12:45:00,78.01,78.02,77.95,77.96,40000.0,53.9684,53.9753,53.9268,53.9338,40000.0
2006-01-10 12:50:00,77.96,77.96,77.79,77.89,67600.0,53.9338,53.9338,53.8162,53.8853,67600.0
2006-01-10 12:55:00,77.89,77.95,77.8,77.82,80900.0,53.8853,53.9268,53.8231,53.8369,80900.0
2006-01-10 13:00:00,77.82,77.86,77.79,77.84,134100.0,53.8369,53.8646,53.8162,53.8507,134100.0
2006-01-10 13:05:00,77.84,77.84,77.76,77.81,75700.0,53.8507,53.8507,53.7954,53.83,75700.0
2006-01-10 13:10:00,77.82,77.91,77.82,77.89,21900.0,53.8369,53.8992,53.8369,53.8853,21900.0
2006-01-10 13:15:00,77.89,77.94,77.87,77.9,84100.0,53.8853,53.9199,53.8715,53.8923,84100.0
2006-01-10 13:20:00,77.9,78.03,77.89,78.0,128800.0,53.8923,53.9822,53.8853,53.9614,128800.0
2006-01-10 13:25:00,77.99,78.05,77.94,78.0,48700.0,53.9545,53.996,53.9199,53.9614,48700.0
2006-01-10 13:30:00,78.0,78.01,77.94,77.94,52700.0,53.9614,53.9684,53.9199,53.9199,52700.0
2006-01-10 13:35:00,77.94,77.95,77.88,77.89,46300.0,53.9199,53.9268,53.8784,53.8853,46300.0
2006-01-10 13:40:00,77.89,77.91,77.85,77.88,35600.0,53.8853,53.8992,53.8577,53.8784,35600.0
2006-01-10 13:45:00,77.88,78.0,77.82,77.93,76700.0,53.8784,53.9614,53.8369,53.913,76700.0
2006-01-10 13:50:00,77.95,77.97,77.92,77.96,55200.0,53.9268,53.9407,53.9061,53.9338,55200.0
2006-01-10 13:55:00,77.96,77.96,77.84,77.85,78900.0,53.9338,53.9338,53.8507,53.8577,78900.0
2006-01-10 14:00:00,77.85,77.86,77.76,77.83,85100.0,53.8577,53.8646,53.7954,53.8438,85100.0
2006-01-10 14:05:00,77.84,77.88,77.8,77.84,46700.0,53.8507,53.8784,53.8231,53.8507,46700.0
2006-01-10 14:10:00,77.85,77.88,77.81,77.82,32900.0,53.8577,53.8784,53.83,53.8369,32900.0
2006-01-10 14:15:00,77.82,77.88,77.79,77.82,51100.0,53.8369,53.8784,53.8162,53.8369,51100.0
2006-01-10 14:20:00,77.82,77.84,77.8,77.82,61300.0,53.8369,53.8507,53.8231,53.8369,61300.0
2006-01-10 14:25:00,77.82,77.84,77.76,77.79,99800.0,53.8369,53.8507,53.7954,53.8162,99800.0
2006-01-10 14:30:00,77.79,77.8,77.75,77.75,85700.0,53.8162,53.8231,53.7885,53.7885,85700.0
2006-01-10 14:35:00,77.75,77.76,77.67,77.73,147600.0,53.7885,53.7954,53.7331,53.7746,147600.0
2006-01-10 14:40:00,77.72,77.8,77.7,77.77,51700.0,53.7677,53.8231,53.7539,53.8023,51700.0
2006-01-10 14:45:00,77.77,77.79,77.75,77.79,32500.0,53.8023,53.8162,53.7885,53.8162,32500.0
2006-01-10 14:50:00,77.79,77.8,77.75,77.77,36300.0,53.8162,53.8231,53.7885,53.8023,36300.0
2006-01-10 14:55:00,77.77,77.81,77.75,77.76,60300.0,53.8023,53.83,53.7885,53.7954,60300.0
2006-01-10 15:00:00,77.76,77.77,77.68,77.7,123800.0,53.7954,53.8023,53.7401,53.7539,123800.0
2006-01-10 15:05:00,77.7,77.7,77.65,77.69,70300.0,53.7539,53.7539,53.7193,53.747,70300.0
2006-01-10 15:10:00,77.69,77.7,77.6,77.69,74100.0,53.747,53.7539,53.6847,53.747,74100.0
2006-01-10 15:15:00,77.69,77.72,77.6,77.71,109300.0,53.747,53.7677,53.6847,53.7608,109300.0
2006-01-10 15:20:00,77.71,77.76,77.63,77.76,78000.0,53.7608,53.7954,53.7055,53.7954,78000.0
2006-01-10 15:25:00,77.76,77.88,77.75,77.84,150700.0,53.7954,53.8784,53.7885,53.8507,150700.0
2006-01-10 15:30:00,77.82,77.95,77.82,77.91,139500.0,53.8369,53.9268,53.8369,53.8992,139500.0
2006-01-10 15:35:00,77.92,77.96,77.89,77.9,61500.0,53.9061,53.9338,53.8853,53.8923,61500.0
2006-01-10 15:40:00,77.88,77.95,77.88,77.95,66500.0,53.8784,53.9268,53.8784,53.9268,66500.0
2006-01-10 15:45:00,77.95,78.19,77.94,78.11,220400.0,53.9268,54.0929,53.9199,54.0375,220400.0
2006-01-10 15:50:00,78.11,78.12,77.94,78.08,157500.0,54.0375,54.0445,53.9199,54.0168,157500.0
2006-01-10 15:55:00,78.08,78.09,77.93,78.0,256300.0,54.0168,54.0237,53.913,53.9614,256300.0
2006-01-11 09:30:00,77.89,78.09,77.51,78.04,392400.0,53.8853,54.0237,53.6224,53.9891,392400.0
2006-01-11 09:35:00,78.03,78.12,77.92,78.09,137200.0,53.9822,54.0445,53.9061,54.0237,137200.0
2006-01-11 09:40:00,78.09,78.36,78.03,78.06,153200.0,54.0237,54.2105,53.9822,54.0029,153200.0
2006-01-11 09:45:00,78.04,78.46,78.0,78.36,194600.0,53.9891,54.2797,53.9614,54.2105,194600.0
2006-01-11 09:50:00,78.36,78.57,78.24,78.38,164000.0,54.2105,54.3558,54.1275,54.2243,164000.0
2006-01-11 09:55:00,78.38,78.38,78.07,78.17,203200.0,54.2243,54.2243,54.0099,54.079,203200.0
2006-01-11 10:00:00,78.16,78.25,77.98,78.09,169800.0,54.0721,54.1344,53.9476,54.0237,169800.0
2006-01-11 10:05:00,78.09,78.18,77.98,78.0,119300.0,54.0237,54.086,53.9476,53.9614,119300.0
2006-01-11 10:10:00,78.01,78.15,77.97,78.11,110300.0,53.9684,54.0652,53.9407,54.0375,110300.0
2006-01-11 10:15:00,78.12,78.35,78.1,78.25,87000.0,54.0445,54.2036,54.0306,54.1344,87000.0
2006-01-11 10:20:00,78.24,78.49,78.15,78.47,137800.0,54.1275,54.3004,54.0652,54.2866,137800.0
2006-01-11 10:25:00,78.48,78.49,78.36,78.4,140100.0,54.2935,54.3004,54.2105,54.2382,140100.0
2006-01-11 10:30:00,78.4,78.44,78.33,78.35,61700.0,54.2382,54.2658,54.1897,54.2036,61700.0
2006-01-11 10:35:00,78.36,78.5,78.33,78.5,56500.0,54.2105,54.3073,54.1897,54.3073,56500.0
2006-01-11 10:40:00,78.5,78.5,78.24,78.36,77300.0,54.3073,54.3073,54.1275,54.2105,77300.0
2006-01-11 10:45:00,78.35,78.39,78.13,78.34,68300.0,54.2036,54.2312,54.0514,54.1967,68300.0
2006-01-11 10:50:00,78.33,78.35,78.15,78.33,63900.0,54.1897,54.2036,54.0652,54.1897,63900.0
2006-01-11 10:55:00,78.32,78.5,78.3,78.45,77900.0,54.1828,54.3073,54.169,54.2728,77900.0
2006-01-11 11:00:00,78.45,78.47,78.35,78.39,55800.0,54.2728,54.2866,54.2036,54.2312,55800.0
2006-01-11 11:05:00,78.39,78.42,78.26,78.27,58200.0,54.2312,54.252,54.1413,54.1482,58200.0
2006-01-11 11:10:00,78.27,78.46,78.24,78.44,58600.0,54.1482,54.2797,54.1275,54.2658,58600.0
2006-01-11 11:15:00,78.43,78.5,78.34,78.38,65500.0,54.2589,54.3073,54.1967,54.2243,65500.0
2006-01-11 11:20:00,78.4,78.47,78.26,78.31,91500.0,54.2382,54.2866,54.1413,54.1759,91500.0
2006-01-11 11:25:00,78.31,78.4,78.28,78.38,77600.0,54.1759,54.2382,54.1551,54.2243,77600.0
2006-01-11 11:30:00,78.38,78.45,78.17,78.2,93300.0,54.2243,54.2728,54.079,54.0998,93300.0
2006-01-11 11:35:00,78.2,78.35,78.1,78.33,76600.0,54.0998,54.2036,54.0306,54.1897,76600.0
2006-01-11 11:40:00,78.33,78.37,78.18,78.19,65900.0,54.1897,54.2174,54.086,54.0929,65900.0
2006-01-11 11:45:00,78.2,78.25,78.13,78.18,42600.0,54.0998,54.1344,54.0514,54.086,42600.0
2006-01-11 11:50:00,78.17,78.19,77.98,78.0,131100.0,54.079,54.0929,53.9476,53.9614,131100.0
2006-01-11 11:55:00,78.0,78.11,77.97,78.05,113300.0,53.9614,54.0375,53.9407,53.996,113300.0
2006-01-11 12:00:00,78.04,78.1,78.0,78.07,31200.0,53.9891,54.0306,53.9614,54.0099,31200.0
2006-01-11 12:05:00,78.07,78.23,78.07,78.21,24400.0,54.0099,54.1206,54.0099,54.1067,24400.0
2006-01-11 12:10:00,78.2,78.25,78.13,78.2,34900.0,54.0998,54.1344,54.0514,54.0998,34900.0
2006-01-11 12:15:00,78.19,78.25,78.08,78.19,30200.0,54.0929,54.1344,54.0168,54.0929,30200.0
2006-01-11 12:20:00,78.18,78.28,78.15,78.24,32800.0,54.086,54.1551,54.0652,54.1275,32800.0
2006-01-11 12:25:00,78.25,78.26,78.05,78.05,75500.0,54.1344,54.1413,53.996,53.996,75500.0
2006-01-11 12:30:00,78.05,78.15,78.01,78.09,96300.0,53.996,54.0652,53.9684,54.0237,96300.0
2006-01-11 12:35:00,78.09,78.11,78.0,78.03,100700.0,54.0237,54.0375,53.9614,53.9822,100700.0
2006-01-11 12:40:00,78.03,78.2,78.0,78.17,102000.0,53.9822,54.0998,53.9614,54.079,102000.0
2006-01-11 12:45:00,78.16,78.25,78.11,78.19,59900.0,54.0721,54.1344,54.0375,54.0929,59900.0
2006-01-11 12:50:00,78.19,78.19,78.03,78.07,51300.0,54.0929,54.0929,53.9822,54.0099,51300.0
2006-01-11 12:55:00,78.05,78.07,78.0,78.0,39800.0,53.996,54.0099,53.9614,53.9614,39800.0
2006-01-11 13:00:00,78.0,78.02,77.88,77.93,70000.0,53.9614,53.9753,53.8784,53.913,70000.0
2006-01-11 13:05:00,77.93,78.0,77.9,77.92,62400.0,53.913,53.9614,53.8923,53.9061,62400.0
2006-01-11 13:10:00,77.94,77.97,77.73,77.75,62200.0,53.9199,53.9407,53.7746,53.7885,62200.0
2006-01-11 13:15:00,77.75,77.84,77.69,77.79,67500.0,53.7885,53.8507,53.747,53.8162,67500.0
2006-01-11 13:20:00,77.8,77.8,77.75,77.77,94100.0,53.8231,53.8231,53.7885,53.8023,94100.0
2006-01-11 13:25:00,77.77,77.8,77.76,77.79,32300.0,53.8023,53.8231,53.7954,53.8162,32300.0
2006-01-11 13:30:00,77.79,77.82,77.75,77.78,41200.0,53.8162,53.8369,53.7885,53.8092,41200.0
2006-01-11 13:35:00,77.78,77.9,77.75,77.85,37800.0,53.8092,53.8923,53.7885,53.8577,37800.0
2006-01-11 13:40:00,77.84,77.89,77.78,77.78,66300.0,53.8507,53.8853,53.8092,53.8092,66300.0
2006-01-11 13:45:00,77.78,77.79,77.57,77.6,90600.0,53.8092,53.8162,53.664,53.6847,90600.0
2006-01-11 13:50:00,77.6,77.68,77.55,77.55,50000.0,53.6847,53.7401,53.6501,53.6501,50000.0
2006-01-11 13:55:00,77.55,77.67,77.53,77.62,49800.0,53.6501,53.7331,53.6363,53.6985,49800.0
2006-01-11 14:00:00,77.61,77.63,77.52,77.53,40400.0,53.6916,53.7055,53.6294,53.6363,40400.0
2006-01-11 14:05:00,77.54,77.56,77.51,77.54,43500.0,53.6432,53.657,53.6224,53.6432,43500.0
2006-01-11 14:10:00,77.54,77.55,77.46,77.47,85800.0,53.6432,53.6501,53.5879,53.5948,85800.0
2006-01-11 14:15:00,77.47,77.5,77.41,77.46,78200.0,53.5948,53.6155,53.5533,53.5879,78200.0
2006-01-11 14:20:00,77.47,77.52,77.41,77.5,65600.0,53.5948,53.6294,53.5533,53.6155,65600.0
2006-01-11 14:25:00,77.51,77.55,77.4,77.44,85000.0,53.6224,53.6501,53.5463,53.574,85000.0
2006-01-11 14:30:00,77.44,77.44,77.37,77.42,106900.0,53.574,53.574,53.5256,53.5602,106900.0
2006-01-11 14:35:00,77.42,77.56,77.4,77.56,47800.0,53.5602,53.657,53.5463,53.657,47800.0
2006-01-11 14:40:00,77.56,77.61,77.54,77.61,86500.0,53.657,53.6916,53.6432,53.6916,86500.0
2006-01-11 14:45:00,77.61,77.62,77.53,77.56,57500.0,53.6916,53.6985,53.6363,53.657,57500.0
2006-01-11 14:50:00,77.56,77.58,77.5,77.56,77100.0,53.657,53.6709,53.6155,53.657,77100.0
2006-01-11 14:55:00,77.57,77.76,77.57,77.74,91000.0,53.664,53.7954,53.664,53.7816,91000.0
2006-01-11 15:00:00,77.74,77.82,77.74,77.76,60600.0,53.7816,53.8369,53.7816,53.7954,60600.0
2006-01-11 15:05:00,77.76,77.8,77.69,77.7,41700.0,53.7954,53.8231,53.747,53.7539,41700.0
2006-01-11 15:10:00,77.7,77.77,77.67,77.68,53800.0,53.7539,53.8023,53.7331,53.7401,53800.0
2006-01-11 15:15:00,77.68,77.76,77.62,77.67,118800.0,53.7401,53.7954,53.6985,53.7331,118800.0
2006-01-11 15:20:00,77.67,77.75,77.66,77.75,85000.0,53.7331,53.7885,53.7262,53.7885,85000.0
2006-01-11 15:25:00,77.75,77.78,77.7,77.74,64400.0,53.7885,53.8092,53.7539,53.7816,64400.0
2006-01-11 15:30:00,77.73,77.74,77.68,77.7,56100.0,53.7746,53.7816,53.7401,53.7539,56100.0
2006-01-11 15:35:00,77.7,77.93,77.69,77.85,100700.0,53.7539,53.913,53.747,53.8577,100700.0
2006-01-11 15:40:00,77.84,77.94,77.82,77.92,87700.0,53.8507,53.9199,53.8369,53.9061,87700.0
2006-01-11 15:45:00,77.92,77.95,77.88,77.88,66000.0,53.9061,53.9268,53.8784,53.8784,66000.0
2006-01-11 15:50:00,77.88,77.9,77.79,77.81,100000.0,53.8784,53.8923,53.8162,53.83,100000.0
2006-01-11 15:55:00,77.81,77.86,77.76,77.82,141000.0,53.83,53.8646,53.7954,53.8369,141000.0
2006-01-12 09:30:00,77.38,77.47,77.24,77.4,273800.0,53.5325,53.5948,53.4357,53.5463,273800.0
2006-01-12 09:35:00,77.4,77.42,77.33,77.36,94200.0,53.5463,53.5602,53.4979,53.5187,94200.0
2006-01-12 09:40:00,77.36,77.37,77.14,77.16,166200.0,53.5187,53.5256,53.3665,53.3803,166200.0
2006-01-12 09:45:00,77.16,77.19,76.82,76.89,241200.0,53.3803,53.4011,53.1451,53.1935,241200.0
2006-01-12 09:50:00,76.88,77.24,76.88,77.12,105500.0,53.1866,53.4357,53.1866,53.3526,105500.0
2006-01-12 09:55:00,77.12,77.16,76.97,77.01,83300.0,53.3526,53.3803,53.2489,53.2765,83300.0
2006-01-12 10:00:00,77.01,77.04,76.94,76.99,73200.0,53.2765,53.2973,53.2281,53.2627,73200.0
2006-01-12 10:05:00,76.99,77.0,76.91,76.92,56200.0,53.2627,53.2696,53.2074,53.2143,56200.0
2006-01-12 10:10:00,76.92,76.94,76.76,76.76,140400.0,53.2143,53.2281,53.1036,53.1036,140400.0
2006-01-12 10:15:00,76.76,76.77,76.59,76.65,117500.0,53.1036,53.1105,52.986,53.0275,117500.0
2006-01-12 10:20:00,76.66,76.74,76.55,76.65,145000.0,53.0344,53.0898,52.9583,53.0275,145000.0
2006-01-12 10:25:00,76.65,76.65,76.52,76.6,81300.0,53.0275,53.0275,52.9376,52.9929,81300.0
2006-01-12 10:30:00,76.58,76.59,76.44,76.44,143300.0,52.9791,52.986,52.8822,52.8822,143300.0
2006-01-12 10:35:00,76.43,76.47,76.21,76.43,225400.0,52.8753,52.903,52.7231,52.8753,225400.0
2006-01-12 10:40:00,76.43,76.43,76.3,76.37,105300.0,52.8753,52.8753,52.7854,52.8338,105300.0
2006-01-12 10:45:00,76.37,76.46,76.34,76.45,265000.0,52.8338,52.896,52.813,52.8891,265000.0
2006-01-12 10:50:00,76.45,76.63,76.44,76.5,170800.0,52.8891,53.0137,52.8822,52.9237,170800.0
2006-01-12 10:55:00,76.53,76.67,76.4,76.41,139700.0,52.9445,53.0413,52.8545,52.8615,139700.0
2006-01-12 11:00:00,76.41,76.6,76.38,76.51,154000.0,52.8615,52.9929,52.8407,52.9306,154000.0
2006-01-12 11:05:00,76.51,76.52,76.35,76.43,109600.0,52.9306,52.9376,52.8199,52.8753,109600.0
2006-01-12 11:10:00,76.44,76.54,76.43,76.54,91700.0,52.8822,52.9514,52.8753,52.9514,91700.0
2006-01-12 11:15:00,76.54,76.7,76.53,76.64,121900.0,52.9514,53.0621,52.9445,53.0206,121900.0
2006-01-12 11:20:00,76.63,76.82,76.62,76.76,128600.0,53.0137,53.1451,53.0067,53.1036,128600.0
2006-01-12 11:25:00,76.76,76.79,76.72,76.75,88000.0,53.1036,53.1243,53.0759,53.0967,88000.0
2006-01-12 11:30:00,76.76,77.02,76.75,77.01,122800.0,53.1036,53.2835,53.0967,53.2765,122800.0
2006-01-12 11:35:00,77.02,77.02,76.88,76.9,91700.0,53.2835,53.2835,53.1866,53.2004,91700.0
2006-01-12 11:40:00,76.88,76.96,76.88,76.94,90800.0,53.1866,53.242,53.1866,53.2281,90800.0
2006-01-12 11:45:00,76.93,76.96,76.84,76.87,134500.0,53.2212,53.242,53.1589,53.1797,134500.0
2006-01-12 11:50:00,76.87,76.88,76.77,76.8,73300.0,53.1797,53.1866,53.1105,53.1313,73300.0
2006-01-12 11:55:00,76.79,76.83,76.78,76.83,47200.0,53.1243,53.152,53.1174,53.152,47200.0
2006-01-12 12:00:00,76.81,76.83,76.73,76.8,166100.0,53.1382,53.152,53.0828,53.1313,166100.0
2006-01-12 12:05:00,76.8,76.81,76.71,76.75,85200.0,53.1313,53.1382,53.069,53.0967,85200.0
2006-01-12 12:10:00,76.74,76.74,76.68,76.68,29700.0,53.0898,53.0898,53.0482,53.0482,29700.0
2006-01-12 12:15:00,76.7,76.7,76.58,76.59,51900.0,53.0621,53.0621,52.9791,52.986,51900.0
2006-01-12 12:20:00,76.59,76.62,76.57,76.62,54100.0,52.986,53.0067,52.9721,53.0067,54100.0
2006-01-12 12:25:00,76.62,76.65,76.57,76.65,54300.0,53.0067,53.0275,52.9721,53.0275,54300.0
2006-01-12 12:30:00,76.65,76.73,76.63,76.71,36800.0,53.0275,53.0828,53.0137,53.069,36800.0
2006-01-12 12:35:00,76.72,76.75,76.66,76.72,38100.0,53.0759,53.0967,53.0344,53.0759,38100.0
2006-01-12 12:40:00,76.71,76.73,76.68,76.71,26800.0,53.069,53.0828,53.0482,53.069,26800.0
2006-01-12 12:45:00,76.7,76.71,76.64,76.69,32100.0,53.0621,53.069,53.0206,53.0552,32100.0
2006-01-12 12:50:00,76.68,76.76,76.68,76.74,22400.0,53.0482,53.1036,53.0482,53.0898,22400.0
2006-01-12 12:55:00,76.74,76.84,76.73,76.84,54100.0,53.0898,53.1589,53.0828,53.1589,54100.0
2006-01-12 13:00:00,76.84,76.91,76.82,76.89,47800.0,53.1589,53.2074,53.1451,53.1935,47800.0
2006-01-12 13:05:00,76.91,76.92,76.78,76.81,48600.0,53.2074,53.2143,53.1174,53.1382,48600.0
2006-01-12 13:10:00,76.8,77.04,76.8,77.0,45400.0,53.1313,53.2973,53.1313,53.2696,45400.0
2006-01-12 13:15:00,77.02,77.09,77.01,77.07,23700.0,53.2835,53.3319,53.2765,53.3181,23700.0
2006-01-12 13:20:00,77.07,77.16,77.07,77.12,30100.0,53.3181,53.3803,53.3181,53.3526,30100.0
2006-01-12 13:25:00,77.1,77.17,77.1,77.16,28100.0,53.3388,53.3872,53.3388,53.3803,28100.0
2006-01-12 13:30:00,77.15,77.21,77.11,77.14,41400.0,53.3734,53.4149,53.3457,53.3665,41400.0
2006-01-12 13:35:00,77.14,77.24,77.14,77.24,19000.0,53.3665,53.4357,53.3665,53.4357,19000.0
2006-01-12 13:40:00,77.23,77.38,77.23,77.37,52100.0,53.4287,53.5325,53.4287,53.5256,52100.0
2006-01-12 13:45:00,77.36,77.4,77.3,77.33,75800.0,53.5187,53.5463,53.4772,53.4979,75800.0
2006-01-12 13:50:00,77.33,77.33,77.15,77.15,93400.0,53.4979,53.4979,53.3734,53.3734,93400.0
2006-01-12 13:55:00,77.16,77.25,77.12,77.17,59000.0,53.3803,53.4426,53.3526,53.3872,59000.0
2006-01-12 14:00:00,77.16,77.18,77.0,77.0,76300.0,53.3803,53.3941,53.2696,53.2696,76300.0
2006-01-12 14:05:00,77.01,77.01,76.9,76.92,70100.0,53.2765,53.2765,53.2004,53.2143,70100.0
2006-01-12 14:10:00,76.92,77.0,76.9,76.98,78500.0,53.2143,53.2696,53.2004,53.2558,78500.0
2006-01-12 14:15:00,76.98,77.06,76.92,77.02,72800.0,53.2558,53.3111,53.2143,53.2835,72800.0
2006-01-12 14:20:00,77.02,77.05,76.97,77.04,43100.0,53.2835,53.3042,53.2489,53.2973,43100.0
2006-01-12 14:25:00,77.04,77.05,76.99,77.03,47200.0,53.2973,53.3042,53.2627,53.2904,47200.0
2006-01-12 14:30:00,77.03,77.05,76.89,76.95,64400.0,53.2904,53.3042,53.1935,53.235,64400.0
2006-01-12 14:35:00,76.96,77.1,76.96,77.1,94100.0,53.242,53.3388,53.242,53.3388,94100.0
2006-01-12 14:40:00,77.11,77.25,77.1,77.17,35900.0,53.3457,53.4426,53.3388,53.3872,35900.0
2006-01-12 14:45:00,77.17,77.18,77.07,77.1,66900.0,53.3872,53.3941,53.3181,53.3388,66900.0
2006-01-12 14:50:00,77.12,77.25,77.08,77.25,54900.0,53.3526,53.4426,53.325,53.4426,54900.0
2006-01-12 14:55:00,77.26,77.32,77.25,77.29,93200.0,53.4495,53.491,53.4426,53.4702,93200.0
2006-01-12 15:00:00,77.3,77.42,77.29,77.35,61400.0,53.4772,53.5602,53.4702,53.5118,61400.0
2006-01-12 15:05:00,77.36,77.47,77.35,77.38,66100.0,53.5187,53.5948,53.5118,53.5325,66100.0
2006-01-12 15:10:00,77.38,77.5,77.36,77.36,79700.0,53.5325,53.6155,53.5187,53.5187,79700.0
2006-01-12 15:15:00,77.36,77.36,77.17,77.17,252500.0,53.5187,53.5187,53.3872,53.3872,252500.0
2006-01-12 15:20:00,77.18,77.28,77.17,77.22,66300.0,53.3941,53.4633,53.3872,53.4218,66300.0
2006-01-12 15:25:00,77.22,77.42,77.06,77.09,260800.0,53.4218,53.5602,53.3111,53.3319,260800.0
2006-01-12 15:30:00,77.08,77.13,77.05,77.08,55400.0,53.325,53.3596,53.3042,53.325,55400.0
2006-01-12 15:35:00,77.08,77.18,77.04,77.17,86000.0,53.325,53.3941,53.2973,53.3872,86000.0
2006-01-12 15:40:00,77.17,77.22,77.14,77.19,92800.0,53.3872,53.4218,53.3665,53.4011,92800.0
2006-01-12 15:45:00,77.2,77.2,77.12,77.17,135600.0,53.408,53.408,53.3526,53.3872,135600.0
2006-01-12 15:50:00,77.17,77.21,77.14,77.14,290800.0,53.3872,53.4149,53.3665,53.3665,290800.0
2006-01-12 15:55:00,77.14,77.22,77.12,77.19,177100.0,53.3665,53.4218,53.3526,53.4011,177100.0
2006-01-13 09:30:00,77.56,77.61,77.26,77.44,298400.0,53.657,53.6916,53.4495,53.574,298400.0
2006-01-13 09:35:00,77.41,77.56,77.28,77.35,64200.0,53.5533,53.657,53.4633,53.5118,64200.0
2006-01-13 09:40:00,77.32,77.35,77.12,77.28,48600.0,53.491,53.5118,53.3526,53.4633,48600.0
2006-01-13 09:45:00,77.28,77.54,77.23,77.52,173500.0,53.4633,53.6432,53.4287,53.6294,173500.0
2006-01-13 09:50:00,77.52,77.92,77.51,77.81,114700.0,53.6294,53.9061,53.6224,53.83,114700.0
2006-01-13 09:55:00,77.81,77.81,77.7,77.8,127200.0,53.83,53.83,53.7539,53.8231,127200.0
2006-01-13 10:00:00,77.83,77.89,77.77,77.86,57600.0,53.8438,53.8853,53.8023,53.8646,57600.0
2006-01-13 10:05:00,77.87,78.01,77.85,77.96,213900.0,53.8715,53.9684,53.8577,53.9338,213900.0
2006-01-13 10:10:00,77.95,77.96,77.65,77.68,107500.0,53.9268,53.9338,53.7193,53.7401,107500.0
2006-01-13 10:15:00,77.67,77.73,77.6,77.66,54300.0,53.7331,53.7746,53.6847,53.7262,54300.0
2006-01-13 10:20:00,77.69,77.95,77.66,77.94,61600.0,53.747,53.9268,53.7262,53.9199,61600.0
2006-01-13 10:25:00,77.94,77.97,77.88,77.91,168800.0,53.9199,53.9407,53.8784,53.8992,168800.0
2006-01-13 10:30:00,77.94,77.95,77.83,77.94,89400.0,53.9199,53.9268,53.8438,53.9199,89400.0
2006-01-13 10:35:00,77.92,77.94,77.85,77.88,27500.0,53.9061,53.9199,53.8577,53.8784,27500.0
2006-01-13 10:40:00,77.9,77.9,77.76,77.76,24900.0,53.8923,53.8923,53.7954,53.7954,24900.0
2006-01-13 10:45:00,77.76,77.9,77.7,77.88,73600.0,53.7954,53.8923,53.7539,53.8784,73600.0
2006-01-13 10:50:00,77.87,77.99,77.83,77.85,109800.0,53.8715,53.9545,53.8438,53.8577,109800.0
2006-01-13 10:55:00,77.85,78.0,77.81,77.9,47100.0,53.8577,53.9614,53.83,53.8923,47100.0
2006-01-13 11:00:00,77.93,77.95,77.85,77.86,21000.0,53.913,53.9268,53.8577,53.8646,21000.0
2006-01-13 11:05:00,77.87,78.1,77.87,78.05,78200.0,53.8715,54.0306,53.8715,53.996,78200.0
2006-01-13 11:10:00,78.04,78.4,78.04,78.26,189900.0,53.9891,54.2382,53.9891,54.1413,189900.0
2006-01-13 11:15:00,78.26,78.36,78.26,78.33,96800.0,54.1413,54.2105,54.1413,54.1897,96800.0
2006-01-13 11:20:00,78.32,78.46,78.32,78.46,71900.0,54.1828,54.2797,54.1828,54.2797,71900.0
2006-01-13 11:25:00,78.47,78.5,78.0,78.33,153100.0,54.2866,54.3073,53.9614,54.1897,153100.0
2006-01-13 11:30:00,78.33,78.42,78.2,78.27,145000.0,54.1897,54.252,54.0998,54.1482,145000.0
2006-01-13 11:35:00,78.27,78.3,78.17,78.26,63600.0,54.1482,54.169,54.079,54.1413,63600.0
2006-01-13 11:40:00,78.26,78.4,78.25,78.4,52300.0,54.1413,54.2382,54.1344,54.2382,52300.0
2006-01-13 11:45:00,78.39,78.41,78.34,78.37,63900.0,54.2312,54.2451,54.1967,54.2174,63900.0
2006-01-13 11:50:00,78.38,78.43,78.37,78.41,40000.0,54.2243,54.2589,54.2174,54.2451,40000.0
2006-01-13 11:55:00,78.41,78.43,78.31,78.38,65900.0,54.2451,54.2589,54.1759,54.2243,65900.0
2006-01-13 12:00:00,78.4,78.5,78.39,78.42,71800.0,54.2382,54.3073,54.2312,54.252,71800.0
2006-01-13 12:05:00,78.44,78.5,78.39,78.45,45400.0,54.2658,54.3073,54.2312,54.2728,45400.0
2006-01-13 12:10:00,78.45,78.51,78.42,78.45,24700.0,54.2728,54.3143,54.252,54.2728,24700.0
2006-01-13 12:15:00,78.44,78.45,78.29,78.37,39400.0,54.2658,54.2728,54.1621,54.2174,39400.0
2006-01-13 12:20:00,78.38,78.45,78.37,78.43,44600.0,54.2243,54.2728,54.2174,54.2589,44600.0
2006-01-13 12:25:00,78.43,78.45,78.4,78.4,28300.0,54.2589,54.2728,54.2382,54.2382,28300.0
2006-01-13 12:30:00,78.41,78.42,78.33,78.34,27500.0,54.2451,54.252,54.1897,54.1967,27500.0
2006-01-13 12:35:00,78.33,78.34,78.26,78.29,85100.0,54.1897,54.1967,54.1413,54.1621,85100.0
2006-01-13 12:40:00,78.27,78.3,78.12,78.14,80200.0,54.1482,54.169,54.0445,54.0583,80200.0
2006-01-13 12:45:00,78.14,78.18,78.1,78.13,71200.0,54.0583,54.086,54.0306,54.0514,71200.0
2006-01-13 12:50:00,78.13,78.19,78.13,78.15,35700.0,54.0514,54.0929,54.0514,54.0652,35700.0
2006-01-13 12:55:00,78.14,78.15,78.11,78.12,22400.0,54.0583,54.0652,54.0375,54.0445,22400.0
2006-01-13 13:00:00,78.11,78.11,78.03,78.05,55500.0,54.0375,54.0375,53.9822,53.996,55500.0
2006-01-13 13:05:00,78.05,78.17,78.05,78.17,84300.0,53.996,54.079,53.996,54.079,84300.0
2006-01-13 13:10:00,78.16,78.17,78.1,78.13,23600.0,54.0721,54.079,54.0306,54.0514,23600.0
2006-01-13 13:15:00,78.12,78.13,78.07,78.09,35200.0,54.0445,54.0514,54.0099,54.0237,35200.0
2006-01-13 13:20:00,78.08,78.11,78.05,78.1,40600.0,54.0168,54.0375,53.996,54.0306,40600.0
2006-01-13 13:25:00,78.08,78.11,78.06,78.11,34800.0,54.0168,54.0375,54.0029,54.0375,34800.0
2006-01-13 13:30:00,78.12,78.13,78.09,78.1,31800.0,54.0445,54.0514,54.0237,54.0306,31800.0
2006-01-13 13:35:00,78.1,78.1,77.98,78.07,38800.0,54.0306,54.0306,53.9476,54.0099,38800.0
2006-01-13 13:40:00,78.07,78.07,77.93,77.93,22500.0,54.0099,54.0099,53.913,53.913,22500.0
2006-01-13 13:45:00,77.93,77.98,77.91,77.94,33500.0,53.913,53.9476,53.8992,53.9199,33500.0
2006-01-13 13:50:00,77.95,77.95,77.91,77.92,33600.0,53.9268,53.9268,53.8992,53.9061,33600.0
2006-01-13 13:55:00,77.91,77.95,77.9,77.94,65000.0,53.8992,53.9268,53.8923,53.9199,65000.0
2006-01-13 14:00:00,77.93,77.95,77.84,77.85,53800.0,53.913,53.9268,53.8507,53.8577,53800.0
2006-01-13 14:05:00,77.84,77.84,77.71,77.73,85900.0,53.8507,53.8507,53.7608,53.7746,85900.0
2006-01-13 14:10:00,77.73,77.79,77.64,77.69,102800.0,53.7746,53.8162,53.7124,53.747,102800.0
2006-01-13 14:15:00,77.69,77.74,77.65,77.7,32300.0,53.747,53.7816,53.7193,53.7539,32300.0
2006-01-13 14:20:00,77.7,77.7,77.56,77.62,41100.0,53.7539,53.7539,53.657,53.6985,41100.0
2006-01-13 14:25:00,77.61,77.61,77.35,77.41,86200.0,53.6916,53.6916,53.5118,53.5533,86200.0
2006-01-13 14:30:00,77.41,77.55,77.4,77.54,29700.0,53.5533,53.6501,53.5463,53.6432,29700.0
2006-01-13 14:35:00,77.54,77.74,77.54,77.74,61600.0,53.6432,53.7816,53.6432,53.7816,61600.0
2006-01-13 14:40:00,77.74,77.84,77.69,77.76,118700.0,53.7816,53.8507,53.747,53.7954,118700.0
2006-01-13 14:45:00,77.76,77.77,77.61,77.62,55700.0,53.7954,53.8023,53.6916,53.6985,55700.0
2006-01-13 14:50:00,77.62,77.77,77.6,77.62,77800.0,53.6985,53.8023,53.6847,53.6985,77800.0
2006-01-13 14:55:00,77.62,77.75,77.6,77.74,29600.0,53.6985,53.7885,53.6847,53.7816,29600.0
2006-01-13 15:00:00,77.74,77.77,77.69,77.69,43500.0,53.7816,53.8023,53.747,53.747,43500.0
2006-01-13 15:05:00,77.69,77.75,77.68,77.73,35400.0,53.747,53.7885,53.7401,53.7746,35400.0
2006-01-13 15:10:00,77.72,77.74,77.63,77.64,47200.0,53.7677,53.7816,53.7055,53.7124,47200.0
2006-01-13 15:15:00,77.66,77.68,77.58,77.67,75900.0,53.7262,53.7401,53.6709,53.7331,75900.0
2006-01-13 15:20:00,77.68,77.68,77.61,77.65,53100.0,53.7401,53.7401,53.6916,53.7193,53100.0
2006-01-13 15:25:00,77.66,77.72,77.66,77.69,78400.0,53.7262,53.7677,53.7262,53.747,78400.0
2006-01-13 15:30:00,77.7,77.71,77.63,77.67,29500.0,53.7539,53.7608,53.7055,53.7331,29500.0
2006-01-13 15:35:00,77.67,77.72,77.61,77.69,86700.0,53.7331,53.7677,53.6916,53.747,86700.0
2006-01-13 15:40:00,77.7,77.73,77.56,77.59,78800.0,53.7539,53.7746,53.657,53.6778,78800.0
2006-01-13 15:45:00,77.59,77.64,77.48,77.49,137300.0,53.6778,53.7124,53.6017,53.6086,137300.0
2006-01-13 15:50:00,77.49,77.66,77.48,77.58,108500.0,53.6086,53.7262,53.6017,53.6709,108500.0
2006-01-13 15:55:00,77.57,77.63,77.48,77.58,165900.0,53.664,53.7055,53.6017,53.6709,165900.0
2006-01-17 09:30:00,77.37,77.45,77.09,77.34,349900.0,53.5256,53.5809,53.3319,53.5048,349900.0
2006-01-17 09:35:00,77.34,77.41,77.29,77.32,75000.0,53.5048,53.5533,53.4702,53.491,75000.0
2006-01-17 09:40:00,77.32,77.58,77.31,77.55,81200.0,53.491,53.6709,53.4841,53.6501,81200.0
2006-01-17 09:45:00,77.53,77.84,77.44,77.74,114700.0,53.6363,53.8507,53.574,53.7816,114700.0
2006-01-17 09:50:00,77.74,77.78,77.65,77.7,82200.0,53.7816,53.8092,53.7193,53.7539,82200.0
2006-01-17 09:55:00,77.69,78.06,77.69,78.0,155600.0,53.747,54.0029,53.747,53.9614,155600.0
2006-01-17 10:00:00,78.01,78.25,77.96,78.1,134900.0,53.9684,54.1344,53.9338,54.0306,134900.0
2006-01-17 10:05:00,78.09,78.23,78.09,78.19,53200.0,54.0237,54.1206,54.0237,54.0929,53200.0
2006-01-17 10:10:00,78.2,78.4,77.99,77.99,114200.0,54.0998,54.2382,53.9545,53.9545,114200.0
2006-01-17 10:15:00,78.0,78.01,77.8,77.94,56100.0,53.9614,53.9684,53.8231,53.9199,56100.0
2006-01-17 10:20:00,77.93,78.0,77.77,78.0,22400.0,53.913,53.9614,53.8023,53.9614,22400.0
2006-01-17 10:25:00,77.97,78.39,77.94,78.26,62200.0,53.9407,54.2312,53.9199,54.1413,62200.0
2006-01-17 10:30:00,78.25,78.33,78.0,78.13,46600.0,54.1344,54.1897,53.9614,54.0514,46600.0
2006-01-17 10:35:00,78.11,78.2,78.01,78.01,36000.0,54.0375,54.0998,53.9684,53.9684,36000.0
2006-01-17 10:40:00,78.01,78.06,77.87,77.91,61200.0,53.9684,54.0029,53.8715,53.8992,61200.0
2006-01-17 10:45:00,77.91,78.01,77.89,77.93,37500.0,53.8992,53.9684,53.8853,53.913,37500.0
2006-01-17 10:50:00,77.92,77.93,77.88,77.9,50300.0,53.9061,53.913,53.8784,53.8923,50300.0
2006-01-17 10:55:00,77.89,77.94,77.88,77.91,31300.0,53.8853,53.9199,53.8784,53.8992,31300.0
2006-01-17 11:00:00,77.91,77.97,77.89,77.9,33700.0,53.8992,53.9407,53.8853,53.8923,33700.0
2006-01-17 11:05:00,77.92,78.13,77.89,78.13,54300.0,53.9061,54.0514,53.8853,54.0514,54300.0
2006-01-17 11:10:00,78.13,78.18,78.04,78.14,51900.0,54.0514,54.086,53.9891,54.0583,51900.0
2006-01-17 11:15:00,78.12,78.15,78.07,78.07,88900.0,54.0445,54.0652,54.0099,54.0099,88900.0
2006-01-17 11:20:00,78.07,78.08,78.03,78.03,24300.0,54.0099,54.0168,53.9822,53.9822,24300.0
2006-01-17 11:25:00,78.04,78.14,78.03,78.08,29200.0,53.9891,54.0583,53.9822,54.0168,29200.0
2006-01-17 11:30:00,78.07,78.07,77.94,77.97,34900.0,54.0099,54.0099,53.9199,53.9407,34900.0
2006-01-17 11:35:00,78.0,78.0,77.93,77.95,25900.0,53.9614,53.9614,53.913,53.9268,25900.0
2006-01-17 11:40:00,77.93,77.93,77.79,77.8,25500.0,53.913,53.913,53.8162,53.8231,25500.0
2006-01-17 11:45:00,77.8,77.82,77.71,77.72,59500.0,53.8231,53.8369,53.7608,53.7677,59500.0
2006-01-17 11:50:00,77.74,78.0,77.74,77.79,31100.0,53.7816,53.9614,53.7816,53.8162,31100.0
2006-01-17 11:55:00,77.79,77.98,77.79,77.84,21500.0,53.8162,53.9476,53.8162,53.8507,21500.0
2006-01-17 12:00:00,77.92,78.05,77.8,77.98,58100.0,53.9061,53.996,53.8231,53.9476,58100.0
2006-01-17 12:05:00,77.98,78.03,77.93,78.02,15600.0,53.9476,53.9822,53.913,53.9753,15600.0
2006-01-17 12:10:00,78.02,78.06,77.98,77.99,26600.0,53.9753,54.0029,53.9476,53.9545,26600.0
2006-01-17 12:15:00,77.99,78.02,77.92,77.93,51500.0,53.9545,53.9753,53.9061,53.913,51500.0
2006-01-17 12:20:00,77.94,78.02,77.82,77.99,91500.0,53.9199,53.9753,53.8369,53.9545,91500.0
2006-01-17 12:25:00,78.02,78.05,77.85,77.98,44200.0,53.9753,53.996,53.8577,53.9476,44200.0
2006-01-17 12:30:00,77.99,78.01,77.89,77.99,55100.0,53.9545,53.9684,53.8853,53.9545,55100.0
2006-01-17 12:35:00,78.0,78.0,77.85,77.87,68800.0,53.9614,53.9614,53.8577,53.8715,68800.0
2006-01-17 12:40:00,77.87,77.91,77.85,77.87,41800.0,53.8715,53.8992,53.8577,53.8715,41800.0
2006-01-17 12:45:00,77.87,77.87,77.8,77.87,19200.0,53.8715,53.8715,53.8231,53.8715,19200.0
2006-01-17 12:50:00,77.87,77.92,77.86,77.89,11000.0,53.8715,53.9061,53.8646,53.8853,11000.0
2006-01-17 12:55:00,77.9,77.91,77.87,77.91,8500.0,53.8923,53.8992,53.8715,53.8992,8500.0
2006-01-17 13:00:00,77.9,77.9,77.76,77.79,56000.0,53.8923,53.8923,53.7954,53.8162,56000.0
2006-01-17 13:05:00,77.79,77.83,77.7,77.8,55400.0,53.8162,53.8438,53.7539,53.8231,55400.0
2006-01-17 13:10:00,77.81,77.85,77.74,77.76,43500.0,53.83,53.8577,53.7816,53.7954,43500.0
2006-01-17 13:15:00,77.77,77.78,77.68,77.68,61700.0,53.8023,53.8092,53.7401,53.7401,61700.0
2006-01-17 13:20:00,77.7,77.85,77.7,77.82,35400.0,53.7539,53.8577,53.7539,53.8369,35400.0
2006-01-17 13:25:00,77.81,77.91,77.81,77.87,21800.0,53.83,53.8992,53.83,53.8715,21800.0
2006-01-17 13:30:00,77.87,78.0,77.86,77.87,30200.0,53.8715,53.9614,53.8646,53.8715,30200.0
2006-01-17 13:35:00,77.88,77.88,77.76,77.8,38000.0,53.8784,53.8784,53.7954,53.8231,38000.0
2006-01-17 13:40:00,77.79,77.84,77.78,77.81,15000.0,53.8162,53.8507,53.8092,53.83,15000.0
2006-01-17 13:45:00,77.8,77.81,77.72,77.76,34800.0,53.8231,53.83,53.7677,53.7954,34800.0
2006-01-17 13:50:00,77.77,77.96,77.76,77.96,43400.0,53.8023,53.9338,53.7954,53.9338,43400.0
2006-01-17 13:55:00,77.96,78.15,77.94,78.11,84000.0,53.9338,54.0652,53.9199,54.0375,84000.0
2006-01-17 14:00:00,78.12,78.32,78.11,78.15,133200.0,54.0445,54.1828,54.0375,54.0652,133200.0
2006-01-17 14:05:00,78.14,78.2,78.11,78.12,37100.0,54.0583,54.0998,54.0375,54.0445,37100.0
2006-01-17 14:10:00,78.12,78.16,78.05,78.05,32700.0,54.0445,54.0721,53.996,53.996,32700.0
2006-01-17 14:15:00,78.05,78.1,78.01,78.02,35600.0,53.996,54.0306,53.9684,53.9753,35600.0
2006-01-17 14:20:00,78.02,78.06,77.99,78.01,31500.0,53.9753,54.0029,53.9545,53.9684,31500.0
2006-01-17 14:25:00,78.01,78.05,77.93,78.04,22800.0,53.9684,53.996,53.913,53.9891,22800.0
2006-01-17 14:30:00,78.03,78.13,77.98,78.07,32000.0,53.9822,54.0514,53.9476,54.0099,32000.0
2006-01-17 14:35:00,78.1,78.18,78.05,78.14,45300.0,54.0306,54.086,53.996,54.0583,45300.0
2006-01-17 14:40:00,78.14,78.22,78.14,78.17,41900.0,54.0583,54.1136,54.0583,54.079,41900.0
2006-01-17 14:45:00,78.18,78.2,78.12,78.2,26000.0,54.086,54.0998,54.0445,54.0998,26000.0
2006-01-17 14:50:00,78.18,78.31,78.17,78.28,39500.0,54.086,54.1759,54.079,54.1551,39500.0
2006-01-17 14:55:00,78.28,78.34,78.24,78.32,36800.0,54.1551,54.1967,54.1275,54.1828,36800.0
2006-01-17 15:00:00,78.34,78.39,78.31,78.33,38700.0,54.1967,54.2312,54.1759,54.1897,38700.0
2006-01-17 15:05:00,78.33,78.35,78.28,78.31,56700.0,54.1897,54.2036,54.1551,54.1759,56700.0
2006-01-17 15:10:00,78.32,78.32,78.22,78.24,26900.0,54.1828,54.1828,54.1136,54.1275,26900.0
2006-01-17 15:15:00,78.23,78.29,78.23,78.29,28400.0,54.1206,54.1621,54.1206,54.1621,28400.0
2006-01-17 15:20:00,78.29,78.38,78.25,78.36,108500.0,54.1621,54.2243,54.1344,54.2105,108500.0
2006-01-17 15:25:00,78.35,78.36,78.34,78.36,44800.0,54.2036,54.2105,54.1967,54.2105,44800.0
2006-01-17 15:30:00,78.36,78.39,78.35,78.36,46700.0,54.2105,54.2312,54.2036,54.2105,46700.0
2006-01-17 15:35:00,78.36,78.37,78.33,78.35,58600.0,54.2105,54.2174,54.1897,54.2036,58600.0
2006-01-17 15:40:00,78.35,78.39,78.34,78.35,52200.0,54.2036,54.2312,54.1967,54.2036,52200.0
2006-01-17 15:45:00,78.35,78.36,78.24,78.28,85400.0,54.2036,54.2105,54.1275,54.1551,85400.0
2006-01-17 15:50:00,78.27,78.28,78.19,78.23,83600.0,54.1482,54.1551,54.0929,54.1206,83600.0
2006-01-17 15:55:00,78.23,78.29,78.16,78.25,140700.0,54.1206,54.1621,54.0721,54.1344,140700.0
2006-01-18 09:30:00,78.24,78.57,77.95,78.54,339400.0,54.1275,54.3558,53.9268,54.335,339400.0
2006-01-18 09:35:00,78.54,78.58,78.18,78.36,99600.0,54.335,54.3627,54.086,54.2105,99600.0
2006-01-18 09:40:00,78.39,78.42,77.8,78.08,157500.0,54.2312,54.252,53.8231,54.0168,157500.0
2006-01-18 09:45:00,78.1,78.19,77.79,77.95,154000.0,54.0306,54.0929,53.8162,53.9268,154000.0
2006-01-18 09:50:00,77.92,78.05,77.91,77.98,111700.0,53.9061,53.996,53.8992,53.9476,111700.0
2006-01-18 09:55:00,77.97,78.01,77.85,77.86,97800.0,53.9407,53.9684,53.8577,53.8646,97800.0
2006-01-18 10:00:00,77.87,77.92,77.68,77.79,132900.0,53.8715,53.9061,53.7401,53.8162,132900.0
2006-01-18 10:05:00,77.8,77.9,77.73,77.89,82700.0,53.8231,53.8923,53.7746,53.8853,82700.0
2006-01-18 10:10:00,77.9,78.13,77.87,78.1,124700.0,53.8923,54.0514,53.8715,54.0306,124700.0
2006-01-18 10:15:00,78.1,78.1,77.96,78.08,91400.0,54.0306,54.0306,53.9338,54.0168,91400.0
2006-01-18 10:20:00,78.08,78.19,78.05,78.18,152100.0,54.0168,54.0929,53.996,54.086,152100.0
2006-01-18 10:25:00,78.17,78.34,78.06,78.09,39500.0,54.079,54.1967,54.0029,54.0237,39500.0
2006-01-18 10:30:00,78.09,78.13,77.97,78.01,104900.0,54.0237,54.0514,53.9407,53.9684,104900.0
2006-01-18 10:35:00,78.01,78.11,77.95,77.96,101600.0,53.9684,54.0375,53.9268,53.9338,101600.0
2006-01-18 10:40:00,77.96,78.04,77.95,77.98,66200.0,53.9338,53.9891,53.9268,53.9476,66200.0
2006-01-18 10:45:00,77.98,77.99,77.9,77.92,47000.0,53.9476,53.9545,53.8923,53.9061,47000.0
2006-01-18 10:50:00,77.92,77.99,77.9,77.98,63700.0,53.9061,53.9545,53.8923,53.9476,63700.0
2006-01-18 10:55:00,77.98,78.02,77.85,77.86,49600.0,53.9476,53.9753,53.8577,53.8646,49600.0
2006-01-18 11:00:00,77.87,78.16,77.85,78.09,72800.0,53.8715,54.0721,53.8577,54.0237,72800.0
2006-01-18 11:05:00,78.09,78.1,77.98,78.01,70100.0,54.0237,54.0306,53.9476,53.9684,70100.0
2006-01-18 11:10:00,78.03,78.23,78.02,78.21,45200.0,53.9822,54.1206,53.9753,54.1067,45200.0
2006-01-18 11:15:00,78.21,78.25,78.16,78.24,27100.0,54.1067,54.1344,54.0721,54.1275,27100.0
2006-01-18 11:20:00,78.24,78.42,78.22,78.3,83100.0,54.1275,54.252,54.1136,54.169,83100.0
2006-01-18 11:25:00,78.29,78.42,78.29,78.41,49100.0,54.1621,54.252,54.1621,54.2451,49100.0
2006-01-18 11:30:00,78.4,78.42,78.37,78.42,50900.0,54.2382,54.252,54.2174,54.252,50900.0
2006-01-18 11:35:00,78.4,78.55,78.38,78.53,47800.0,54.2382,54.3419,54.2243,54.3281,47800.0
2006-01-18 11:40:00,78.53,78.8,77.68,78.71,155500.0,54.3281,54.5149,53.7401,54.4526,155500.0
2006-01-18 11:45:00,78.71,78.91,78.69,78.69,137900.0,54.4526,54.591,54.4388,54.4388,137900.0
2006-01-18 11:50:00,78.69,78.7,78.44,78.48,93900.0,54.4388,54.4457,54.2658,54.2935,93900.0
2006-01-18 11:55:00,78.47,78.62,78.4,78.51,64700.0,54.2866,54.3904,54.2382,54.3143,64700.0
2006-01-18 12:00:00,78.55,78.63,78.53,78.6,46700.0,54.3419,54.3973,54.3281,54.3765,46700.0
2006-01-18 12:05:00,78.6,78.8,78.56,78.76,113600.0,54.3765,54.5149,54.3489,54.4872,113600.0
2006-01-18 12:10:00,78.72,78.73,78.56,78.65,41700.0,54.4595,54.4665,54.3489,54.4111,41700.0
2006-01-18 12:15:00,78.65,78.67,78.54,78.62,27600.0,54.4111,54.425,54.335,54.3904,27600.0
2006-01-18 12:20:00,78.59,78.7,78.55,78.66,40800.0,54.3696,54.4457,54.3419,54.418,40800.0
2006-01-18 12:25:00,78.66,78.78,78.62,78.75,75200.0,54.418,54.5011,54.3904,54.4803,75200.0
2006-01-18 12:30:00,78.75,78.78,77.75,78.75,47400.0,54.4803,54.5011,53.7885,54.4803,47400.0
2006-01-18 12:35:00,78.75,78.97,78.75,78.9,120900.0,54.4803,54.6325,54.4803,54.5841,120900.0
2006-01-18 12:40:00,78.9,79.06,78.88,79.01,81400.0,54.5841,54.6948,54.5702,54.6602,81400.0
2006-01-18 12:45:00,79.01,79.01,78.88,78.9,30000.0,54.6602,54.6602,54.5702,54.5841,30000.0
2006-01-18 12:50:00,78.89,78.9,78.74,78.8,41900.0,54.5772,54.5841,54.4734,54.5149,41900.0
2006-01-18 12:55:00,78.79,78.83,78.78,78.83,46700.0,54.508,54.5356,54.5011,54.5356,46700.0
2006-01-18 13:00:00,78.83,78.85,78.79,78.8,38600.0,54.5356,54.5495,54.508,54.5149,38600.0
2006-01-18 13:05:00,78.79,78.83,78.69,78.74,58800.0,54.508,54.5356,54.4388,54.4734,58800.0
2006-01-18 13:10:00,78.73,78.85,78.7,78.84,68600.0,54.4665,54.5495,54.4457,54.5426,68600.0
2006-01-18 13:15:00,78.88,78.88,78.64,78.64,51200.0,54.5702,54.5702,54.4042,54.4042,51200.0
2006-01-18 13:20:00,78.64,78.78,78.59,78.77,80900.0,54.4042,54.5011,54.3696,54.4941,80900.0
2006-01-18 13:25:00,78.77,78.78,78.68,78.69,42400.0,54.4941,54.5011,54.4319,54.4388,42400.0
2006-01-18 13:30:00,78.69,78.72,78.62,78.63,67000.0,54.4388,54.4595,54.3904,54.3973,67000.0
2006-01-18 13:35:00,78.63,78.65,78.56,78.61,58300.0,54.3973,54.4111,54.3489,54.3834,58300.0
2006-01-18 13:40:00,78.6,78.68,78.56,78.66,34000.0,54.3765,54.4319,54.3489,54.418,34000.0
2006-01-18 13:45:00,78.66,78.75,78.62,78.65,32600.0,54.418,54.4803,54.3904,54.4111,32600.0
2006-01-18 13:50:00,78.65,78.7,78.65,78.69,38900.0,54.4111,54.4457,54.4111,54.4388,38900.0
2006-01-18 13:55:00,78.69,78.75,78.67,78.67,25900.0,54.4388,54.4803,54.425,54.425,25900.0
2006-01-18 14:00:00,78.67,79.01,78.67,78.91,71800.0,54.425,54.6602,54.425,54.591,71800.0
2006-01-18 14:05:00,78.91,78.94,78.84,78.84,36100.0,54.591,54.6117,54.5426,54.5426,36100.0
2006-01-18 14:10:00,78.87,78.91,78.85,78.88,47900.0,54.5633,54.591,54.5495,54.5702,47900.0
2006-01-18 14:15:00,78.87,79.03,78.86,78.98,93300.0,54.5633,54.674,54.5564,54.6394,93300.0
2006-01-18 14:20:00,79.0,79.11,78.96,79.03,105400.0,54.6533,54.7293,54.6256,54.674,105400.0
2006-01-18 14:25:00,79.05,79.12,78.94,78.94,85700.0,54.6878,54.7363,54.6117,54.6117,85700.0
2006-01-18 14:30:00,78.94,79.07,78.57,79.03,107300.0,54.6117,54.7017,54.3558,54.674,107300.0
2006-01-18 14:35:00,79.04,79.15,78.98,79.02,124600.0,54.6809,54.757,54.6394,54.6671,124600.0
2006-01-18 14:40:00,79.01,79.01,78.62,78.62,93900.0,54.6602,54.6602,54.3904,54.3904,93900.0
2006-01-18 14:45:00,78.64,78.81,78.54,78.73,54300.0,54.4042,54.5218,54.335,54.4665,54300.0
2006-01-18 14:50:00,78.72,78.72,78.53,78.58,117400.0,54.4595,54.4595,54.3281,54.3627,117400.0
2006-01-18 14:55:00,78.59,78.68,78.5,78.56,42100.0,54.3696,54.4319,54.3073,54.3489,42100.0
2006-01-18 15:00:00,78.56,78.89,78.56,78.78,92200.0,54.3489,54.5772,54.3489,54.5011,92200.0
2006-01-18 15:05:00,78.78,78.79,78.59,78.67,77000.0,54.5011,54.508,54.3696,54.425,77000.0
2006-01-18 15:10:00,78.67,78.77,78.65,78.71,35700.0,54.425,54.4941,54.4111,54.4526,35700.0
2006-01-18 15:15:00,78.7,78.77,78.65,78.74,45000.0,54.4457,54.4941,54.4111,54.4734,45000.0
2006-01-18 15:20:00,78.73,78.85,78.73,78.74,86400.0,54.4665,54.5495,54.4665,54.4734,86400.0
2006-01-18 15:25:00,78.75,78.82,78.7,78.8,72800.0,54.4803,54.5287,54.4457,54.5149,72800.0
2006-01-18 15:30:00,78.8,78.82,78.76,78.81,60500.0,54.5149,54.5287,54.4872,54.5218,60500.0
2006-01-18 15:35:00,78.79,78.83,78.62,78.8,79700.0,54.508,54.5356,54.3904,54.5149,79700.0
2006-01-18 15:40:00,78.8,78.92,78.76,78.91,90500.0,54.5149,54.5979,54.4872,54.591,90500.0
2006-01-18 15:45:00,78.92,79.06,78.92,79.03,179800.0,54.5979,54.6948,54.5979,54.674,179800.0
2006-01-18 15:50:00,79.03,79.05,78.95,79.0,178900.0,54.674,54.6878,54.6187,54.6533,178900.0
2006-01-18 15:55:00,79.01,79.03,78.7,78.83,246800.0,54.6602,54.674,54.4457,54.5356,246800.0
2006-01-19 09:30:00,78.7,78.7,78.05,78.17,230000.0,54.4457,54.4457,53.996,54.079,230000.0
2006-01-19 09:35:00,78.22,78.3,77.93,78.17,73400.0,54.1136,54.169,53.913,54.079,73400.0
2006-01-19 09:40:00,78.15,78.23,77.95,78.1,80300.0,54.0652,54.1206,53.9268,54.0306,80300.0
2006-01-19 09:45:00,78.1,78.1,77.68,77.7,211000.0,54.0306,54.0306,53.7401,53.7539,211000.0
2006-01-19 09:50:00,77.7,78.06,77.66,77.98,163600.0,53.7539,54.0029,53.7262,53.9476,163600.0
2006-01-19 09:55:00,77.98,77.99,77.81,77.91,129100.0,53.9476,53.9545,53.83,53.8992,129100.0
2006-01-19 10:00:00,77.9,77.98,77.66,77.92,128300.0,53.8923,53.9476,53.7262,53.9061,128300.0
2006-01-19 10:05:00,77.92,77.92,77.82,77.88,58000.0,53.9061,53.9061,53.8369,53.8784,58000.0
2006-01-19 10:10:00,77.88,77.95,77.78,77.92,169800.0,53.8784,53.9268,53.8092,53.9061,169800.0
2006-01-19 10:15:00,77.92,77.93,77.7,77.75,91500.0,53.9061,53.913,53.7539,53.7885,91500.0
2006-01-19 10:20:00,77.75,77.82,77.67,77.72,162600.0,53.7885,53.8369,53.7331,53.7677,162600.0
2006-01-19 10:25:00,77.73,77.76,77.7,77.75,67900.0,53.7746,53.7954,53.7539,53.7885,67900.0
2006-01-19 10:30:00,77.75,77.82,77.51,77.55,182800.0,53.7885,53.8369,53.6224,53.6501,182800.0
2006-01-19 10:35:00,77.54,77.69,77.4,77.57,164600.0,53.6432,53.747,53.5463,53.664,164600.0
2006-01-19 10:40:00,77.57,77.69,77.48,77.52,82500.0,53.664,53.747,53.6017,53.6294,82500.0
2006-01-19 10:45:00,77.52,77.95,77.52,77.93,120700.0,53.6294,53.9268,53.6294,53.913,120700.0
2006-01-19 10:50:00,77.91,77.98,77.84,77.86,88600.0,53.8992,53.9476,53.8507,53.8646,88600.0
2006-01-19 10:55:00,77.88,77.95,77.71,77.79,81100.0,53.8784,53.9268,53.7608,53.8162,81100.0
2006-01-19 11:00:00,77.79,77.83,77.67,77.7,71400.0,53.8162,53.8438,53.7331,53.7539,71400.0
2006-01-19 11:05:00,77.69,77.75,77.63,77.72,63600.0,53.747,53.7885,53.7055,53.7677,63600.0
2006-01-19 11:10:00,77.72,77.72,77.64,77.7,84800.0,53.7677,53.7677,53.7124,53.7539,84800.0
2006-01-19 11:15:00,77.7,77.78,77.52,77.67,107600.0,53.7539,53.8092,53.6294,53.7331,107600.0
2006-01-19 11:20:00,77.72,77.77,77.61,77.71,95400.0,53.7677,53.8023,53.6916,53.7608,95400.0
2006-01-19 11:25:00,77.72,77.77,77.61,77.75,69000.0,53.7677,53.8023,53.6916,53.7885,69000.0
2006-01-19 11:30:00,77.77,77.85,77.7,77.71,75000.0,53.8023,53.8577,53.7539,53.7608,75000.0
2006-01-19 11:35:00,77.74,77.96,77.7,77.88,54600.0,53.7816,53.9338,53.7539,53.8784,54600.0
2006-01-19 11:40:00,77.9,77.91,77.79,77.83,30100.0,53.8923,53.8992,53.8162,53.8438,30100.0
2006-01-19 11:45:00,77.83,78.0,77.8,78.0,49400.0,53.8438,53.9614,53.8231,53.9614,49400.0
2006-01-19 11:50:00,78.0,78.01,77.8,77.84,78900.0,53.9614,53.9684,53.8231,53.8507,78900.0
2006-01-19 11:55:00,77.84,78.12,77.83,78.03,60300.0,53.8507,54.0445,53.8438,53.9822,60300.0
2006-01-19 12:00:00,77.96,78.1,77.9,78.06,46000.0,53.9338,54.0306,53.8923,54.0029,46000.0
2006-01-19 12:05:00,78.05,78.15,78.02,78.04,33600.0,53.996,54.0652,53.9753,53.9891,33600.0
2006-01-19 12:10:00,78.03,78.11,77.93,77.98,57500.0,53.9822,54.0375,53.913,53.9476,57500.0
2006-01-19 12:15:00,77.97,78.0,77.84,77.84,62800.0,53.9407,53.9614,53.8507,53.8507,62800.0
2006-01-19 12:20:00,77.87,77.9,77.81,77.83,40800.0,53.8715,53.8923,53.83,53.8438,40800.0
2006-01-19 12:25:00,77.82,77.91,77.82,77.88,65800.0,53.8369,53.8992,53.8369,53.8784,65800.0
2006-01-19 12:30:00,77.87,77.95,77.86,77.9,60800.0,53.8715,53.9268,53.8646,53.8923,60800.0
2006-01-19 12:35:00,77.89,77.92,77.87,77.89,79500.0,53.8853,53.9061,53.8715,53.8853,79500.0
2006-01-19 12:40:00,77.89,77.9,77.88,77.88,28900.0,53.8853,53.8923,53.8784,53.8784,28900.0
2006-01-19 12:45:00,77.88,77.94,77.81,77.88,149300.0,53.8784,53.9199,53.83,53.8784,149300.0
2006-01-19 12:50:00,77.88,78.0,77.87,77.97,43800.0,53.8784,53.9614,53.8715,53.9407,43800.0
2006-01-19 12:55:00,77.97,78.03,77.93,78.0,24000.0,53.9407,53.9822,53.913,53.9614,24000.0
2006-01-19 13:00:00,78.0,78.18,77.99,78.02,77500.0,53.9614,54.086,53.9545,53.9753,77500.0
2006-01-19 13:05:00,78.03,78.25,77.96,78.11,80600.0,53.9822,54.1344,53.9338,54.0375,80600.0
2006-01-19 13:10:00,78.1,78.2,78.04,78.12,38600.0,54.0306,54.0998,53.9891,54.0445,38600.0
2006-01-19 13:15:00,78.12,78.16,78.05,78.1,27000.0,54.0445,54.0721,53.996,54.0306,27000.0
2006-01-19 13:20:00,78.1,78.15,78.05,78.09,94200.0,54.0306,54.0652,53.996,54.0237,94200.0
2006-01-19 13:25:00,78.1,78.12,78.08,78.09,19500.0,54.0306,54.0445,54.0168,54.0237,19500.0
2006-01-19 13:30:00,78.1,78.15,78.04,78.04,42300.0,54.0306,54.0652,53.9891,53.9891,42300.0
2006-01-19 13:35:00,78.04,78.1,77.99,77.99,44100.0,53.9891,54.0306,53.9545,53.9545,44100.0
2006-01-19 13:40:00,77.98,78.25,77.97,78.18,81500.0,53.9476,54.1344,53.9407,54.086,81500.0
2006-01-19 13:45:00,78.18,78.35,78.18,78.31,37700.0,54.086,54.2036,54.086,54.1759,37700.0
2006-01-19 13:50:00,78.3,78.48,78.17,78.39,57900.0,54.169,54.2935,54.079,54.2312,57900.0
2006-01-19 13:55:00,78.4,78.43,78.33,78.43,54600.0,54.2382,54.2589,54.1897,54.2589,54600.0
2006-01-19 14:00:00,78.41,78.49,78.08,78.36,108100.0,54.2451,54.3004,54.0168,54.2105,108100.0
2006-01-19 14:05:00,78.37,78.52,78.37,78.52,47100.0,54.2174,54.3212,54.2174,54.3212,47100.0
2006-01-19 14:10:00,78.52,78.65,78.46,78.56,50000.0,54.3212,54.4111,54.2797,54.3489,50000.0
2006-01-19 14:15:00,78.57,78.57,78.42,78.46,38600.0,54.3558,54.3558,54.252,54.2797,38600.0
2006-01-19 14:20:00,78.45,78.48,78.27,78.28,52700.0,54.2728,54.2935,54.1482,54.1551,52700.0
2006-01-19 14:25:00,78.27,78.28,78.07,78.25,49700.0,54.1482,54.1551,54.0099,54.1344,49700.0
2006-01-19 14:30:00,78.25,78.26,78.13,78.2,60200.0,54.1344,54.1413,54.0514,54.0998,60200.0
2006-01-19 14:35:00,78.2,78.26,78.15,78.26,27600.0,54.0998,54.1413,54.0652,54.1413,27600.0
2006-01-19 14:40:00,78.25,78.26,78.1,78.17,35700.0,54.1344,54.1413,54.0306,54.079,35700.0
2006-01-19 14:45:00,78.2,78.26,78.17,78.26,54000.0,54.0998,54.1413,54.079,54.1413,54000.0
2006-01-19 14:50:00,78.25,78.41,78.21,78.25,57400.0,54.1344,54.2451,54.1067,54.1344,57400.0
2006-01-19 14:55:00,78.24,78.46,78.19,78.41,65400.0,54.1275,54.2797,54.0929,54.2451,65400.0
2006-01-19 15:00:00,78.42,78.43,78.37,78.41,44500.0,54.252,54.2589,54.2174,54.2451,44500.0
2006-01-19 15:05:00,78.41,78.41,78.13,78.16,65000.0,54.2451,54.2451,54.0514,54.0721,65000.0
2006-01-19 15:10:00,78.16,78.24,78.05,78.2,58600.0,54.0721,54.1275,53.996,54.0998,58600.0
2006-01-19 15:15:00,78.19,78.3,78.15,78.27,32200.0,54.0929,54.169,54.0652,54.1482,32200.0
2006-01-19 15:20:00,78.25,78.35,78.2,78.31,80500.0,54.1344,54.2036,54.0998,54.1759,80500.0
2006-01-19 15:25:00,78.31,78.43,78.26,78.41,75000.0,54.1759,54.2589,54.1413,54.2451,75000.0
2006-01-19 15:30:00,78.42,78.5,78.4,78.45,145600.0,54.252,54.3073,54.2382,54.2728,145600.0
2006-01-19 15:35:00,78.45,78.47,78.39,78.43,53600.0,54.2728,54.2866,54.2312,54.2589,53600.0
2006-01-19 15:40:00,78.43,78.56,78.43,78.49,119400.0,54.2589,54.3489,54.2589,54.3004,119400.0
2006-01-19 15:45:00,78.49,78.49,78.16,78.16,107800.0,54.3004,54.3004,54.0721,54.0721,107800.0
2006-01-19 15:50:00,78.15,78.38,78.14,78.38,143900.0,54.0652,54.2243,54.0583,54.2243,143900.0
2006-01-19 15:55:00,78.39,78.45,78.3,78.35,197700.0,54.2312,54.2728,54.169,54.2036,197700.0
2006-01-20 09:30:00,78.55,78.89,78.42,78.47,879100.0,54.3419,54.5772,54.252,54.2866,879100.0
2006-01-20 09:35:00,78.47,78.48,78.35,78.35,106100.0,54.2866,54.2935,54.2036,54.2036,106100.0
2006-01-20 09:40:00,78.34,78.35,78.09,78.12,96800.0,54.1967,54.2036,54.0237,54.0445,96800.0
2006-01-20 09:45:00,78.1,78.26,77.9,77.98,129600.0,54.0306,54.1413,53.8923,53.9476,129600.0
2006-01-20 09:50:00,77.98,78.02,77.89,77.99,94500.0,53.9476,53.9753,53.8853,53.9545,94500.0
2006-01-20 09:55:00,77.99,78.08,77.96,78.08,48200.0,53.9545,54.0168,53.9338,54.0168,48200.0
2006-01-20 10:00:00,78.09,78.09,77.79,77.87,74300.0,54.0237,54.0237,53.8162,53.8715,74300.0
2006-01-20 10:05:00,77.86,77.86,77.62,77.74,99800.0,53.8646,53.8646,53.6985,53.7816,99800.0
2006-01-20 10:10:00,77.73,77.75,77.48,77.51,76100.0,53.7746,53.7885,53.6017,53.6224,76100.0
2006-01-20 10:15:00,77.49,77.64,77.41,77.62,97500.0,53.6086,53.7124,53.5533,53.6985,97500.0
2006-01-20 10:20:00,77.63,77.75,77.59,77.74,73200.0,53.7055,53.7885,53.6778,53.7816,73200.0
2006-01-20 10:25:00,77.74,77.75,77.4,77.41,63500.0,53.7816,53.7885,53.5463,53.5533,63500.0
2006-01-20 10:30:00,77.42,77.47,77.25,77.28,117700.0,53.5602,53.5948,53.4426,53.4633,117700.0
2006-01-20 10:35:00,77.28,77.28,77.03,77.04,309800.0,53.4633,53.4633,53.2904,53.2973,309800.0
2006-01-20 10:40:00,77.05,77.15,77.0,77.0,170300.0,53.3042,53.3734,53.2696,53.2696,170300.0
2006-01-20 10:45:00,77.0,77.01,76.61,76.63,171700.0,53.2696,53.2765,52.9998,53.0137,171700.0
2006-01-20 10:50:00,76.63,76.92,76.49,76.86,197800.0,53.0137,53.2143,52.9168,53.1728,197800.0
2006-01-20 10:55:00,76.86,77.15,76.86,77.12,189100.0,53.1728,53.3734,53.1728,53.3526,189100.0
2006-01-20 11:00:00,77.12,77.15,77.06,77.11,117700.0,53.3526,53.3734,53.3111,53.3457,117700.0
2006-01-20 11:05:00,77.1,77.2,77.05,77.1,92600.0,53.3388,53.408,53.3042,53.3388,92600.0
2006-01-20 11:10:00,77.11,77.25,76.95,77.23,96800.0,53.3457,53.4426,53.235,53.4287,96800.0
2006-01-20 11:15:00,77.24,77.25,76.99,76.99,61000.0,53.4357,53.4426,53.2627,53.2627,61000.0
2006-01-20 11:20:00,76.98,77.09,76.86,77.07,139200.0,53.2558,53.3319,53.1728,53.3181,139200.0
2006-01-20 11:25:00,77.06,77.13,76.92,77.0,85000.0,53.3111,53.3596,53.2143,53.2696,85000.0
2006-01-20 11:30:00,77.0,77.06,76.95,77.05,74800.0,53.2696,53.3111,53.235,53.3042,74800.0
2006-01-20 11:35:00,77.05,77.09,76.85,77.04,62600.0,53.3042,53.3319,53.1659,53.2973,62600.0
2006-01-20 11:40:00,77.04,77.05,76.8,76.84,92400.0,53.2973,53.3042,53.1313,53.1589,92400.0
2006-01-20 11:45:00,76.83,77.0,76.63,76.69,91000.0,53.152,53.2696,53.0137,53.0552,91000.0
2006-01-20 11:50:00,76.68,76.75,76.42,76.46,185800.0,53.0482,53.0967,52.8684,52.896,185800.0
2006-01-20 11:55:00,76.46,76.51,76.38,76.46,115200.0,52.896,52.9306,52.8407,52.896,115200.0
2006-01-20 12:00:00,76.46,76.63,76.39,76.56,86500.0,52.896,53.0137,52.8476,52.9652,86500.0
2006-01-20 12:05:00,76.56,76.63,76.49,76.58,103200.0,52.9652,53.0137,52.9168,52.9791,103200.0
2006-01-20 12:10:00,76.58,76.7,76.54,76.59,80400.0,52.9791,53.0621,52.9514,52.986,80400.0
2006-01-20 12:15:00,76.59,76.63,76.56,76.6,49300.0,52.986,53.0137,52.9652,52.9929,49300.0
2006-01-20 12:20:00,76.59,76.81,76.57,76.77,82100.0,52.986,53.1382,52.9721,53.1105,82100.0
2006-01-20 12:25:00,76.75,76.78,76.61,76.67,44000.0,53.0967,53.1174,52.9998,53.0413,44000.0
2006-01-20 12:30:00,76.68,76.7,76.61,76.62,36300.0,53.0482,53.0621,52.9998,53.0067,36300.0
2006-01-20 12:35:00,76.62,76.65,76.54,76.57,42100.0,53.0067,53.0275,52.9514,52.9721,42100.0
2006-01-20 12:40:00,76.58,76.59,76.49,76.5,49200.0,52.9791,52.986,52.9168,52.9237,49200.0
2006-01-20 12:45:00,76.5,76.52,76.07,76.18,258300.0,52.9237,52.9376,52.6262,52.7023,258300.0
2006-01-20 12:50:00,76.19,76.33,76.14,76.32,120300.0,52.7093,52.8061,52.6747,52.7992,120300.0
2006-01-20 12:55:00,76.31,76.43,76.29,76.38,97900.0,52.7923,52.8753,52.7784,52.8407,97900.0
2006-01-20 13:00:00,76.4,76.5,76.25,76.26,132800.0,52.8545,52.9237,52.7508,52.7577,132800.0
2006-01-20 13:05:00,76.28,76.36,76.22,76.35,118200.0,52.7715,52.8269,52.73,52.8199,118200.0
2006-01-20 13:10:00,76.35,76.37,76.24,76.36,70200.0,52.8199,52.8338,52.7438,52.8269,70200.0
2006-01-20 13:15:00,76.36,76.37,76.18,76.26,187800.0,52.8269,52.8338,52.7023,52.7577,187800.0
2006-01-20 13:20:00,76.23,76.24,76.16,76.18,71500.0,52.7369,52.7438,52.6885,52.7023,71500.0
2006-01-20 13:25:00,76.19,76.32,76.18,76.25,78800.0,52.7093,52.7992,52.7023,52.7508,78800.0
2006-01-20 13:30:00,76.25,76.25,76.06,76.15,111200.0,52.7508,52.7508,52.6193,52.6816,111200.0
2006-01-20 13:35:00,76.15,76.22,76.15,76.2,57900.0,52.6816,52.73,52.6816,52.7162,57900.0
2006-01-20 13:40:00,76.2,76.32,76.2,76.23,93000.0,52.7162,52.7992,52.7162,52.7369,93000.0
2006-01-20 13:45:00,76.23,76.28,76.08,76.2,108400.0,52.7369,52.7715,52.6332,52.7162,108400.0
2006-01-20 13:50:00,76.21,76.21,76.07,76.14,103700.0,52.7231,52.7231,52.6262,52.6747,103700.0
2006-01-20 13:55:00,76.13,76.14,76.01,76.02,106700.0,52.6677,52.6747,52.5847,52.5916,106700.0
2006-01-20 14:00:00,76.03,76.04,75.87,75.96,127000.0,52.5986,52.6055,52.4879,52.5501,127000.0
2006-01-20 14:05:00,75.97,76.23,75.97,76.2,97500.0,52.5571,52.7369,52.5571,52.7162,97500.0
2006-01-20 14:10:00,76.2,76.22,76.15,76.21,50200.0,52.7162,52.73,52.6816,52.7231,50200.0
2006-01-20 14:15:00,76.22,76.33,76.0,76.09,96100.0,52.73,52.8061,52.5778,52.6401,96100.0
2006-01-20 14:20:00,76.08,76.14,76.02,76.09,47100.0,52.6332,52.6747,52.5916,52.6401,47100.0
2006-01-20 14:25:00,76.07,76.36,76.07,76.17,86500.0,52.6262,52.8269,52.6262,52.6954,86500.0
2006-01-20 14:30:00,76.19,76.28,76.08,76.11,76300.0,52.7093,52.7715,52.6332,52.6539,76300.0
2006-01-20 14:35:00,76.1,76.31,76.07,76.31,58400.0,52.647,52.7923,52.6262,52.7923,58400.0
2006-01-20 14:40:00,76.31,76.33,76.11,76.21,83500.0,52.7923,52.8061,52.6539,52.7231,83500.0
2006-01-20 14:45:00,76.21,76.24,76.12,76.19,92200.0,52.7231,52.7438,52.6608,52.7093,92200.0
2006-01-20 14:50:00,76.2,76.24,76.04,76.11,104700.0,52.7162,52.7438,52.6055,52.6539,104700.0
2006-01-20 14:55:00,76.1,76.12,75.99,76.04,107100.0,52.647,52.6608,52.5709,52.6055,107100.0
2006-01-20 15:00:00,76.05,76.22,76.05,76.1,93300.0,52.6124,52.73,52.6124,52.647,93300.0
2006-01-20 15:05:00,76.1,76.3,76.1,76.28,121000.0,52.647,52.7854,52.647,52.7715,121000.0
2006-01-20 15:10:00,76.29,76.31,76.05,76.16,99500.0,52.7784,52.7923,52.6124,52.6885,99500.0
2006-01-20 15:15:00,76.18,76.2,76.05,76.07,57300.0,52.7023,52.7162,52.6124,52.6262,57300.0
2006-01-20 15:20:00,76.07,76.2,76.03,76.18,129900.0,52.6262,52.7162,52.5986,52.7023,129900.0
2006-01-20 15:25:00,76.15,76.19,76.06,76.06,95600.0,52.6816,52.7093,52.6193,52.6193,95600.0
2006-01-20 15:30:00,76.08,76.11,75.96,75.98,107800.0,52.6332,52.6539,52.5501,52.564,107800.0
2006-01-20 15:35:00,75.98,75.98,75.53,75.56,149800.0,52.564,52.564,52.2527,52.2734,149800.0
2006-01-20 15:40:00,75.56,75.65,75.5,75.57,174900.0,52.2734,52.3357,52.2319,52.2803,174900.0
2006-01-20 15:45:00,75.58,75.64,75.49,75.62,172400.0,52.2872,52.3288,52.225,52.3149,172400.0
2006-01-20 15:50:00,75.62,75.84,75.61,75.81,188000.0,52.3149,52.4671,52.308,52.4464,188000.0
2006-01-20 15:55:00,75.81,76.0,75.68,75.71,401700.0,52.4464,52.5778,52.3564,52.3772,401700.0
2006-01-23 09:30:00,75.97,76.0,74.6,74.6,652700.0,52.5571,52.5778,51.6093,51.6093,652700.0
2006-01-23 09:35:00,74.6,75.08,74.47,74.79,307100.0,51.6093,51.9413,51.5193,51.7407,307100.0
2006-01-23 09:40:00,74.8,74.9,74.65,74.65,191200.0,51.7476,51.8168,51.6439,51.6439,191200.0
2006-01-23 09:45:00,74.66,74.69,74.32,74.44,210700.0,51.6508,51.6715,51.4156,51.4986,210700.0
2006-01-23 09:50:00,74.44,74.5,74.33,74.37,124400.0,51.4986,51.5401,51.4225,51.4502,124400.0
2006-01-23 09:55:00,74.38,74.52,73.82,73.86,455800.0,51.4571,51.5539,51.0697,51.0973,455800.0
2006-01-23 10:00:00,73.87,73.95,73.7,73.71,262900.0,51.1042,51.1596,50.9866,50.9936,262900.0
2006-01-23 10:05:00,73.71,73.9,73.64,73.85,264000.0,50.9936,51.125,50.9451,51.0904,264000.0
2006-01-23 10:10:00,73.85,74.35,73.82,74.32,250600.0,51.0904,51.4363,51.0697,51.4156,250600.0
2006-01-23 10:15:00,74.32,74.5,74.12,74.12,314600.0,51.4156,51.5401,51.2772,51.2772,314600.0
2006-01-23 10:20:00,74.12,74.35,74.07,74.29,186700.0,51.2772,51.4363,51.2426,51.3948,186700.0
2006-01-23 10:25:00,74.29,74.34,74.1,74.18,133100.0,51.3948,51.4294,51.2634,51.3187,133100.0
2006-01-23 10:30:00,74.19,74.2,74.01,74.06,196900.0,51.3256,51.3325,51.2011,51.2357,196900.0
2006-01-23 10:35:00,74.07,74.21,74.01,74.15,154300.0,51.2426,51.3395,51.2011,51.298,154300.0
2006-01-23 10:40:00,74.14,74.17,74.05,74.12,159000.0,51.291,51.3118,51.2288,51.2772,159000.0
2006-01-23 10:45:00,74.12,74.46,74.06,74.45,198800.0,51.2772,51.5124,51.2357,51.5055,198800.0
2006-01-23 10:50:00,74.45,74.5,74.2,74.48,276000.0,51.5055,51.5401,51.3325,51.5263,276000.0
2006-01-23 10:55:00,74.48,74.6,74.4,74.42,149900.0,51.5263,51.6093,51.4709,51.4847,149900.0
2006-01-23 11:00:00,74.42,74.49,74.39,74.42,201300.0,51.4847,51.5332,51.464,51.4847,201300.0
2006-01-23 11:05:00,74.43,74.44,74.31,74.34,126400.0,51.4917,51.4986,51.4086,51.4294,126400.0
2006-01-23 11:10:00,74.34,74.4,74.32,74.38,81700.0,51.4294,51.4709,51.4156,51.4571,81700.0
2006-01-23 11:15:00,74.37,74.39,74.26,74.37,122800.0,51.4502,51.464,51.3741,51.4502,122800.0
2006-01-23 11:20:00,74.37,74.42,74.35,74.4,105500.0,51.4502,51.4847,51.4363,51.4709,105500.0
2006-01-23 11:25:00,74.4,74.43,74.35,74.4,142800.0,51.4709,51.4917,51.4363,51.4709,142800.0
2006-01-23 11:30:00,74.4,74.65,74.38,74.62,294800.0,51.4709,51.6439,51.4571,51.6231,294800.0
2006-01-23 11:35:00,74.63,74.7,74.5,74.6,288200.0,51.63,51.6785,51.5401,51.6093,288200.0
2006-01-23 11:40:00,74.59,74.64,74.47,74.47,118700.0,51.6024,51.6369,51.5193,51.5193,118700.0
2006-01-23 11:45:00,74.48,74.49,74.37,74.47,48500.0,51.5263,51.5332,51.4502,51.5193,48500.0
2006-01-23 11:50:00,74.47,74.49,74.35,74.38,74900.0,51.5193,51.5332,51.4363,51.4571,74900.0
2006-01-23 11:55:00,74.38,74.41,74.06,74.1,141600.0,51.4571,51.4778,51.2357,51.2634,141600.0
2006-01-23 12:00:00,74.1,74.35,74.05,74.26,270800.0,51.2634,51.4363,51.2288,51.3741,270800.0
2006-01-23 12:05:00,74.26,74.28,74.0,74.07,91700.0,51.3741,51.3879,51.1942,51.2426,91700.0
2006-01-23 12:10:00,74.07,74.15,74.04,74.11,123200.0,51.2426,51.298,51.2219,51.2703,123200.0
2006-01-23 12:15:00,74.11,74.16,73.88,73.91,201100.0,51.2703,51.3049,51.1112,51.1319,201100.0
2006-01-23 12:20:00,73.92,73.96,73.66,73.66,144200.0,51.1388,51.1665,50.959,50.959,144200.0
2006-01-23 12:25:00,73.67,73.9,73.52,73.6,212700.0,50.9659,51.125,50.8621,50.9175,212700.0
2006-01-23 12:30:00,73.6,73.83,73.59,73.83,244100.0,50.9175,51.0766,50.9105,51.0766,244100.0
2006-01-23 12:35:00,73.84,73.84,73.69,73.77,152600.0,51.0835,51.0835,50.9797,51.0351,152600.0
2006-01-23 12:40:00,73.78,73.79,73.64,73.73,184000.0,51.042,51.0489,50.9451,51.0074,184000.0
2006-01-23 12:45:00,73.74,73.86,73.68,73.76,115000.0,51.0143,51.0973,50.9728,51.0281,115000.0
2006-01-23 12:50:00,73.75,73.91,73.7,73.79,124700.0,51.0212,51.1319,50.9866,51.0489,124700.0
2006-01-23 12:55:00,73.8,73.86,73.71,73.8,87200.0,51.0558,51.0973,50.9936,51.0558,87200.0
2006-01-23 13:00:00,73.79,73.79,73.69,73.75,167700.0,51.0489,51.0489,50.9797,51.0212,167700.0
2006-01-23 13:05:00,73.74,73.82,73.73,73.76,70300.0,51.0143,51.0697,51.0074,51.0281,70300.0
2006-01-23 13:10:00,73.75,73.76,73.7,73.72,96000.0,51.0212,51.0281,50.9866,51.0005,96000.0
2006-01-23 13:15:00,73.72,73.76,73.71,73.74,59800.0,51.0005,51.0281,50.9936,51.0143,59800.0
2006-01-23 13:20:00,73.74,73.82,73.57,73.71,131300.0,51.0143,51.0697,50.8967,50.9936,131300.0
2006-01-23 13:25:00,73.71,74.73,73.69,73.74,85800.0,50.9936,51.6992,50.9797,51.0143,85800.0
2006-01-23 13:30:00,73.74,73.88,73.65,73.85,77200.0,51.0143,51.1112,50.952,51.0904,77200.0
2006-01-23 13:35:00,73.85,73.92,73.85,73.88,125000.0,51.0904,51.1388,51.0904,51.1112,125000.0
2006-01-23 13:40:00,73.88,74.0,73.66,73.9,138400.0,51.1112,51.1942,50.959,51.125,138400.0
2006-01-23 13:45:00,73.93,74.0,73.9,73.99,287100.0,51.1458,51.1942,51.125,51.1873,287100.0
2006-01-23 13:50:00,73.99,74.05,73.98,74.02,332100.0,51.1873,51.2288,51.1803,51.208,332100.0
2006-01-23 13:55:00,74.02,74.04,73.98,74.0,134700.0,51.208,51.2219,51.1803,51.1942,134700.0
2006-01-23 14:00:00,74.01,74.22,73.97,74.21,128200.0,51.2011,51.3464,51.1734,51.3395,128200.0
2006-01-23 14:05:00,74.21,74.28,74.13,74.2,160300.0,51.3395,51.3879,51.2841,51.3325,160300.0
2006-01-23 14:10:00,74.2,74.21,74.12,74.2,135600.0,51.3325,51.3395,51.2772,51.3325,135600.0
2006-01-23 14:15:00,74.2,74.21,73.95,74.09,108100.0,51.3325,51.3395,51.1596,51.2564,108100.0
2006-01-23 14:20:00,74.06,74.21,74.02,74.16,116200.0,51.2357,51.3395,51.208,51.3049,116200.0
2006-01-23 14:25:00,74.16,74.21,74.11,74.18,72500.0,51.3049,51.3395,51.2703,51.3187,72500.0
2006-01-23 14:30:00,74.19,74.26,74.15,74.23,100300.0,51.3256,51.3741,51.298,51.3533,100300.0
2006-01-23 14:35:00,74.24,74.26,74.1,74.19,173500.0,51.3602,51.3741,51.2634,51.3256,173500.0
2006-01-23 14:40:00,74.19,74.24,74.15,74.2,95100.0,51.3256,51.3602,51.298,51.3325,95100.0
2006-01-23 14:45:00,74.21,74.25,74.12,74.17,138300.0,51.3395,51.3671,51.2772,51.3118,138300.0
2006-01-23 14:50:00,74.16,74.26,74.15,74.25,90500.0,51.3049,51.3741,51.298,51.3671,90500.0
2006-01-23 14:55:00,74.25,74.32,74.2,74.26,94000.0,51.3671,51.4156,51.3325,51.3741,94000.0
2006-01-23 15:00:00,74.26,74.27,74.15,74.17,87000.0,51.3741,51.381,51.298,51.3118,87000.0
2006-01-23 15:05:00,74.16,74.24,74.13,74.18,105900.0,51.3049,51.3602,51.2841,51.3187,105900.0
2006-01-23 15:10:00,74.18,74.2,74.1,74.11,86200.0,51.3187,51.3325,51.2634,51.2703,86200.0
2006-01-23 15:15:00,74.12,74.2,74.09,74.18,133900.0,51.2772,51.3325,51.2564,51.3187,133900.0
2006-01-23 15:20:00,74.19,74.21,74.12,74.15,165600.0,51.3256,51.3395,51.2772,51.298,165600.0
2006-01-23 15:25:00,74.16,74.23,74.15,74.22,187900.0,51.3049,51.3533,51.298,51.3464,187900.0
2006-01-23 15:30:00,74.22,74.31,74.2,74.23,99800.0,51.3464,51.4086,51.3325,51.3533,99800.0
2006-01-23 15:35:00,74.23,74.58,74.2,74.46,541300.0,51.3533,51.5954,51.3325,51.5124,541300.0
2006-01-23 15:40:00,74.45,74.91,74.42,74.85,722500.0,51.5055,51.8237,51.4847,51.7822,722500.0
2006-01-23 15:45:00,74.85,75.15,74.68,75.13,531400.0,51.7822,51.9898,51.6646,51.9759,531400.0
2006-01-23 15:50:00,75.12,75.23,74.87,75.1,483500.0,51.969,52.0451,51.7961,51.9552,483500.0
2006-01-23 15:55:00,75.09,75.1,74.71,74.9,510600.0,51.9483,51.9552,51.6854,51.8168,510600.0
2006-01-24 09:30:00,75.2,75.71,75.2,75.57,612600.0,52.0244,52.3772,52.0244,52.2803,612600.0
2006-01-24 09:35:00,75.59,75.62,75.17,75.21,301300.0,52.2942,52.3149,52.0036,52.0313,301300.0
2006-01-24 09:40:00,75.2,75.45,75.12,75.44,214300.0,52.0244,52.1973,51.969,52.1904,214300.0
2006-01-24 09:45:00,75.44,75.6,75.22,75.53,196400.0,52.1904,52.3011,52.0382,52.2527,196400.0
2006-01-24 09:50:00,75.5,75.58,75.22,75.51,130000.0,52.2319,52.2872,52.0382,52.2388,130000.0
2006-01-24 09:55:00,75.52,75.68,75.5,75.68,95600.0,52.2457,52.3564,52.2319,52.3564,95600.0
2006-01-24 10:00:00,75.68,75.85,75.57,75.59,230200.0,52.3564,52.474,52.2803,52.2942,230200.0
2006-01-24 10:05:00,75.59,75.59,75.38,75.5,131200.0,52.2942,52.2942,52.1489,52.2319,131200.0
2006-01-24 10:10:00,75.51,75.62,75.44,75.54,105600.0,52.2388,52.3149,52.1904,52.2596,105600.0
2006-01-24 10:15:00,75.54,75.71,75.49,75.5,140300.0,52.2596,52.3772,52.225,52.2319,140300.0
2006-01-24 10:20:00,75.53,75.59,75.25,75.3,103100.0,52.2527,52.2942,52.059,52.0935,103100.0
2006-01-24 10:25:00,75.3,75.34,75.05,75.06,107000.0,52.0935,52.1212,51.9206,51.9275,107000.0
2006-01-24 10:30:00,75.08,75.31,74.9,75.28,380100.0,51.9413,52.1005,51.8168,52.0797,380100.0
2006-01-24 10:35:00,75.3,75.31,75.0,75.0,93700.0,52.0935,52.1005,51.886,51.886,93700.0
2006-01-24 10:40:00,75.02,75.3,74.97,75.2,101800.0,51.8998,52.0935,51.8652,52.0244,101800.0
2006-01-24 10:45:00,75.19,75.25,75.16,75.2,120800.0,52.0174,52.059,51.9967,52.0244,120800.0
2006-01-24 10:50:00,75.19,75.25,75.05,75.05,139200.0,52.0174,52.059,51.9206,51.9206,139200.0
2006-01-24 10:55:00,75.05,75.11,74.85,74.86,105500.0,51.9206,51.9621,51.7822,51.7891,105500.0
2006-01-24 11:00:00,74.87,75.05,74.85,74.99,136600.0,51.7961,51.9206,51.7822,51.8791,136600.0
2006-01-24 11:05:00,74.98,75.07,74.82,75.0,166000.0,51.8722,51.9344,51.7615,51.886,166000.0
2006-01-24 11:10:00,75.01,75.19,74.98,75.01,79500.0,51.8929,52.0174,51.8722,51.8929,79500.0
2006-01-24 11:15:00,75.0,75.11,74.98,75.11,31300.0,51.886,51.9621,51.8722,51.9621,31300.0
2006-01-24 11:20:00,75.1,75.24,75.05,75.21,40600.0,51.9552,52.052,51.9206,52.0313,40600.0
2006-01-24 11:25:00,75.2,75.23,75.0,75.01,126800.0,52.0244,52.0451,51.886,51.8929,126800.0
2006-01-24 11:30:00,75.0,75.05,74.95,75.0,125600.0,51.886,51.9206,51.8514,51.886,125600.0
2006-01-24 11:35:00,75.0,75.09,74.99,75.04,55900.0,51.886,51.9483,51.8791,51.9137,55900.0
2006-01-24 11:40:00,75.03,75.05,75.0,75.0,142000.0,51.9068,51.9206,51.886,51.886,142000.0
2006-01-24 11:45:00,75.01,75.08,75.0,75.01,71100.0,51.8929,51.9413,51.886,51.8929,71100.0
2006-01-24 11:50:00,75.02,75.1,75.0,75.04,68300.0,51.8998,51.9552,51.886,51.9137,68300.0
2006-01-24 11:55:00,75.03,75.1,75.0,75.1,38500.0,51.9068,51.9552,51.886,51.9552,38500.0
2006-01-24 12:00:00,75.08,75.17,75.03,75.07,96100.0,51.9413,52.0036,51.9068,51.9344,96100.0
2006-01-24 12:05:00,75.06,75.15,75.0,75.14,108100.0,51.9275,51.9898,51.886,51.9829,108100.0
2006-01-24 12:10:00,75.13,75.24,75.08,75.2,92800.0,51.9759,52.052,51.9413,52.0244,92800.0
2006-01-24 12:15:00,75.19,75.34,75.1,75.14,111000.0,52.0174,52.1212,51.9552,51.9829,111000.0
2006-01-24 12:20:00,75.13,75.15,75.01,75.05,48900.0,51.9759,51.9898,51.8929,51.9206,48900.0
2006-01-24 12:25:00,75.05,75.09,75.01,75.03,20800.0,51.9206,51.9483,51.8929,51.9068,20800.0
2006-01-24 12:30:00,75.03,75.1,75.0,75.1,23400.0,51.9068,51.9552,51.886,51.9552,23400.0
2006-01-24 12:35:00,75.08,75.1,75.0,75.02,35700.0,51.9413,51.9552,51.886,51.8998,35700.0
2006-01-24 12:40:00,75.03,75.08,75.0,75.07,45900.0,51.9068,51.9413,51.886,51.9344,45900.0
2006-01-24 12:45:00,75.08,75.09,74.96,74.97,82000.0,51.9413,51.9483,51.8583,51.8652,82000.0
2006-01-24 12:50:00,74.95,75.06,74.9,74.96,63400.0,51.8514,51.9275,51.8168,51.8583,63400.0
2006-01-24 12:55:00,74.94,75.01,74.92,74.94,30800.0,51.8445,51.8929,51.8307,51.8445,30800.0
2006-01-24 13:00:00,74.95,75.0,74.95,74.96,47900.0,51.8514,51.886,51.8514,51.8583,47900.0
2006-01-24 13:05:00,74.97,75.0,74.91,74.97,40000.0,51.8652,51.886,51.8237,51.8652,40000.0
2006-01-24 13:10:00,74.98,75.01,74.91,74.97,27300.0,51.8722,51.8929,51.8237,51.8652,27300.0
2006-01-24 13:15:00,74.95,75.01,74.95,75.01,28100.0,51.8514,51.8929,51.8514,51.8929,28100.0
2006-01-24 13:20:00,75.0,75.03,74.92,74.93,36100.0,51.886,51.9068,51.8307,51.8376,36100.0
2006-01-24 13:25:00,74.93,75.13,74.92,75.12,28700.0,51.8376,51.9759,51.8307,51.969,28700.0
2006-01-24 13:30:00,75.12,75.13,74.98,74.99,53000.0,51.969,51.9759,51.8722,51.8791,53000.0
2006-01-24 13:35:00,74.97,74.98,74.9,74.92,47300.0,51.8652,51.8722,51.8168,51.8307,47300.0
2006-01-24 13:40:00,74.91,74.93,74.85,74.93,45300.0,51.8237,51.8376,51.7822,51.8376,45300.0
2006-01-24 13:45:00,74.93,74.96,74.87,74.92,21100.0,51.8376,51.8583,51.7961,51.8307,21100.0
2006-01-24 13:50:00,74.91,75.0,74.89,74.9,71900.0,51.8237,51.886,51.8099,51.8168,71900.0
2006-01-24 13:55:00,74.91,75.12,74.89,75.03,72700.0,51.8237,51.969,51.8099,51.9068,72700.0
2006-01-24 14:00:00,75.02,75.38,74.99,75.38,118300.0,51.8998,52.1489,51.8791,52.1489,118300.0
2006-01-24 14:05:00,75.37,75.37,75.07,75.2,100100.0,52.142,52.142,51.9344,52.0244,100100.0
2006-01-24 14:10:00,75.2,75.32,75.03,75.13,145300.0,52.0244,52.1074,51.9068,51.9759,145300.0
2006-01-24 14:15:00,75.14,75.25,75.07,75.21,73300.0,51.9829,52.059,51.9344,52.0313,73300.0
2006-01-24 14:20:00,75.22,75.29,75.11,75.15,38200.0,52.0382,52.0866,51.9621,51.9898,38200.0
2006-01-24 14:25:00,75.15,75.21,75.08,75.13,73900.0,51.9898,52.0313,51.9413,51.9759,73900.0
2006-01-24 14:30:00,75.13,75.21,75.1,75.1,28700.0,51.9759,52.0313,51.9552,51.9552,28700.0
2006-01-24 14:35:00,75.1,75.12,75.02,75.1,44900.0,51.9552,51.969,51.8998,51.9552,44900.0
2006-01-24 14:40:00,75.1,75.13,74.99,75.06,204500.0,51.9552,51.9759,51.8791,51.9275,204500.0
2006-01-24 14:45:00,75.07,75.15,74.99,75.01,85700.0,51.9344,51.9898,51.8791,51.8929,85700.0
2006-01-24 14:50:00,75.01,75.18,74.92,74.92,68200.0,51.8929,52.0105,51.8307,51.8307,68200.0
2006-01-24 14:55:00,74.92,75.1,74.9,74.9,89200.0,51.8307,51.9552,51.8168,51.8168,89200.0
2006-01-24 15:00:00,74.91,75.0,74.9,74.95,59800.0,51.8237,51.886,51.8168,51.8514,59800.0
2006-01-24 15:05:00,74.95,75.05,74.92,75.0,93500.0,51.8514,51.9206,51.8307,51.886,93500.0
2006-01-24 15:10:00,75.0,75.04,74.96,75.02,73000.0,51.886,51.9137,51.8583,51.8998,73000.0
2006-01-24 15:15:00,75.01,75.06,74.98,75.02,69300.0,51.8929,51.9275,51.8722,51.8998,69300.0
2006-01-24 15:20:00,75.02,75.08,74.97,75.01,119700.0,51.8998,51.9413,51.8652,51.8929,119700.0
2006-01-24 15:25:00,75.03,75.1,74.99,75.1,88100.0,51.9068,51.9552,51.8791,51.9552,88100.0
2006-01-24 15:30:00,75.1,75.33,75.09,75.3,223000.0,51.9552,52.1143,51.9483,52.0935,223000.0
2006-01-24 15:35:00,75.27,75.44,75.08,75.2,429700.0,52.0728,52.1904,51.9413,52.0244,429700.0
2006-01-24 15:40:00,75.19,75.25,75.06,75.13,173500.0,52.0174,52.059,51.9275,51.9759,173500.0
2006-01-24 15:45:00,75.12,75.22,75.03,75.07,130100.0,51.969,52.0382,51.9068,51.9344,130100.0
2006-01-24 15:50:00,75.07,75.14,74.96,74.97,198200.0,51.9344,51.9829,51.8583,51.8652,198200.0
2006-01-24 15:55:00,74.97,75.02,74.91,74.92,152600.0,51.8652,51.8998,51.8237,51.8307,152600.0
2006-01-25 09:30:00,75.67,75.8,75.06,75.26,361900.0,52.3495,52.4394,51.9275,52.0659,361900.0
2006-01-25 09:35:00,75.27,75.45,74.97,75.39,237600.0,52.0728,52.1973,51.8652,52.1558,237600.0
2006-01-25 09:40:00,75.43,75.5,75.21,75.37,152600.0,52.1835,52.2319,52.0313,52.142,152600.0
2006-01-25 09:45:00,75.37,75.41,75.29,75.36,89000.0,52.142,52.1696,52.0866,52.135,89000.0
2006-01-25 09:50:00,75.36,75.74,75.35,75.71,134500.0,52.135,52.3979,52.1281,52.3772,134500.0
2006-01-25 09:55:00,75.7,75.76,75.52,75.65,77000.0,52.3703,52.4118,52.2457,52.3357,77000.0
2006-01-25 10:00:00,75.66,76.0,75.59,75.81,146900.0,52.3426,52.5778,52.2942,52.4464,146900.0
2006-01-25 10:05:00,75.81,75.91,75.41,75.5,163500.0,52.4464,52.5155,52.1696,52.2319,163500.0
2006-01-25 10:10:00,75.48,75.67,75.35,75.67,131100.0,52.2181,52.3495,52.1281,52.3495,131100.0
2006-01-25 10:15:00,75.66,75.73,75.55,75.61,69800.0,52.3426,52.391,52.2665,52.308,69800.0
2006-01-25 10:20:00,75.63,75.79,75.52,75.58,128300.0,52.3218,52.4325,52.2457,52.2872,128300.0
2006-01-25 10:25:00,75.55,75.62,75.55,75.62,77100.0,52.2665,52.3149,52.2665,52.3149,77100.0
2006-01-25 10:30:00,75.6,75.64,75.54,75.57,98400.0,52.3011,52.3288,52.2596,52.2803,98400.0
2006-01-25 10:35:00,75.58,75.73,75.5,75.72,76800.0,52.2872,52.391,52.2319,52.3841,76800.0
2006-01-25 10:40:00,75.7,75.91,75.68,75.91,63800.0,52.3703,52.5155,52.3564,52.5155,63800.0
2006-01-25 10:45:00,75.9,75.98,75.76,75.85,134500.0,52.5086,52.564,52.4118,52.474,134500.0
2006-01-25 10:50:00,75.85,76.1,75.85,76.01,145300.0,52.474,52.647,52.474,52.5847,145300.0
2006-01-25 10:55:00,76.03,76.07,75.92,76.07,67900.0,52.5986,52.6262,52.5225,52.6262,67900.0
2006-01-25 11:00:00,76.07,76.18,75.99,76.05,111800.0,52.6262,52.7023,52.5709,52.6124,111800.0
2006-01-25 11:05:00,76.05,76.14,76.0,76.0,98100.0,52.6124,52.6747,52.5778,52.5778,98100.0
2006-01-25 11:10:00,76.01,76.16,75.9,76.1,61700.0,52.5847,52.6885,52.5086,52.647,61700.0
2006-01-25 11:15:00,76.09,76.27,76.04,76.25,130800.0,52.6401,52.7646,52.6055,52.7508,130800.0
2006-01-25 11:20:00,76.25,76.26,76.1,76.13,95200.0,52.7508,52.7577,52.647,52.6677,95200.0
2006-01-25 11:25:00,76.13,76.14,75.99,76.05,111000.0,52.6677,52.6747,52.5709,52.6124,111000.0
2006-01-25 11:30:00,76.04,76.14,75.99,76.01,71400.0,52.6055,52.6747,52.5709,52.5847,71400.0
2006-01-25 11:35:00,76.0,76.1,75.97,76.01,164800.0,52.5778,52.647,52.5571,52.5847,164800.0
2006-01-25 11:40:00,76.01,76.19,76.0,76.17,41300.0,52.5847,52.7093,52.5778,52.6954,41300.0
2006-01-25 11:45:00,76.18,76.19,76.01,76.08,47400.0,52.7023,52.7093,52.5847,52.6332,47400.0
2006-01-25 11:50:00,76.08,76.1,76.04,76.09,60900.0,52.6332,52.647,52.6055,52.6401,60900.0
2006-01-25 11:55:00,76.08,76.17,76.07,76.15,49600.0,52.6332,52.6954,52.6262,52.6816,49600.0
2006-01-25 12:00:00,76.14,76.14,75.85,75.94,98000.0,52.6747,52.6747,52.474,52.5363,98000.0
2006-01-25 12:05:00,75.9,76.01,75.85,76.0,103000.0,52.5086,52.5847,52.474,52.5778,103000.0
2006-01-25 12:10:00,75.99,76.02,75.97,76.01,58300.0,52.5709,52.5916,52.5571,52.5847,58300.0
2006-01-25 12:15:00,76.02,76.07,75.97,76.02,39000.0,52.5916,52.6262,52.5571,52.5916,39000.0
2006-01-25 12:20:00,76.02,76.04,75.89,75.89,43700.0,52.5916,52.6055,52.5017,52.5017,43700.0
2006-01-25 12:25:00,75.89,75.9,75.6,75.71,84000.0,52.5017,52.5086,52.3011,52.3772,84000.0
2006-01-25 12:30:00,75.72,76.02,75.72,75.99,55500.0,52.3841,52.5916,52.3841,52.5709,55500.0
2006-01-25 12:35:00,75.97,76.04,75.88,75.89,47800.0,52.5571,52.6055,52.4948,52.5017,47800.0
2006-01-25 12:40:00,75.87,76.05,75.86,75.97,51600.0,52.4879,52.6124,52.481,52.5571,51600.0
2006-01-25 12:45:00,75.99,76.15,75.94,76.09,58300.0,52.5709,52.6816,52.5363,52.6401,58300.0
2006-01-25 12:50:00,76.1,76.12,75.97,76.05,49600.0,52.647,52.6608,52.5571,52.6124,49600.0
2006-01-25 12:55:00,76.02,76.19,76.01,76.15,43800.0,52.5916,52.7093,52.5847,52.6816,43800.0
2006-01-25 13:00:00,76.15,76.21,76.06,76.1,46800.0,52.6816,52.7231,52.6193,52.647,46800.0
2006-01-25 13:05:00,76.1,76.25,76.07,76.13,82600.0,52.647,52.7508,52.6262,52.6677,82600.0
2006-01-25 13:10:00,76.1,76.11,75.9,75.91,74700.0,52.647,52.6539,52.5086,52.5155,74700.0
2006-01-25 13:15:00,75.91,75.93,75.78,75.86,64800.0,52.5155,52.5294,52.4256,52.481,64800.0
2006-01-25 13:20:00,75.85,75.96,75.75,75.75,60700.0,52.474,52.5501,52.4049,52.4049,60700.0
2006-01-25 13:25:00,75.76,75.77,75.61,75.66,72100.0,52.4118,52.4187,52.308,52.3426,72100.0
2006-01-25 13:30:00,75.66,75.72,75.58,75.65,57400.0,52.3426,52.3841,52.2872,52.3357,57400.0
2006-01-25 13:35:00,75.61,75.64,75.5,75.52,40600.0,52.308,52.3288,52.2319,52.2457,40600.0
2006-01-25 13:40:00,75.53,75.57,75.5,75.51,40100.0,52.2527,52.2803,52.2319,52.2388,40100.0
2006-01-25 13:45:00,75.54,75.59,75.33,75.41,50900.0,52.2596,52.2942,52.1143,52.1696,50900.0
2006-01-25 13:50:00,75.41,75.5,75.3,75.31,44800.0,52.1696,52.2319,52.0935,52.1005,44800.0
2006-01-25 13:55:00,75.32,75.32,75.26,75.28,38800.0,52.1074,52.1074,52.0659,52.0797,38800.0
2006-01-25 14:00:00,75.27,75.36,75.2,75.36,104600.0,52.0728,52.135,52.0244,52.135,104600.0
2006-01-25 14:05:00,75.36,75.66,75.34,75.51,88300.0,52.135,52.3426,52.1212,52.2388,88300.0
2006-01-25 14:10:00,75.51,75.6,75.44,75.47,62100.0,52.2388,52.3011,52.1904,52.2111,62100.0
2006-01-25 14:15:00,75.47,75.52,75.4,75.42,41900.0,52.2111,52.2457,52.1627,52.1766,41900.0
2006-01-25 14:20:00,75.43,75.47,75.34,75.46,49500.0,52.1835,52.2111,52.1212,52.2042,49500.0
2006-01-25 14:25:00,75.46,75.5,75.29,75.32,79100.0,52.2042,52.2319,52.0866,52.1074,79100.0
2006-01-25 14:30:00,75.32,75.46,75.29,75.3,78900.0,52.1074,52.2042,52.0866,52.0935,78900.0
2006-01-25 14:35:00,75.3,75.44,75.3,75.43,57500.0,52.0935,52.1904,52.0935,52.1835,57500.0
2006-01-25 14:40:00,75.42,75.52,75.31,75.35,108000.0,52.1766,52.2457,52.1005,52.1281,108000.0
2006-01-25 14:45:00,75.36,75.42,75.34,75.39,80500.0,52.135,52.1766,52.1212,52.1558,80500.0
2006-01-25 14:50:00,75.38,75.41,75.28,75.33,131400.0,52.1489,52.1696,52.0797,52.1143,131400.0
2006-01-25 14:55:00,75.32,75.42,75.31,75.42,106700.0,52.1074,52.1766,52.1005,52.1766,106700.0
2006-01-25 15:00:00,75.41,75.63,75.34,75.34,207500.0,52.1696,52.3218,52.1212,52.1212,207500.0
2006-01-25 15:05:00,75.36,75.66,75.36,75.48,107100.0,52.135,52.3426,52.135,52.2181,107100.0
2006-01-25 15:10:00,75.48,75.56,75.43,75.5,82200.0,52.2181,52.2734,52.1835,52.2319,82200.0
2006-01-25 15:15:00,75.5,75.63,75.47,75.49,100300.0,52.2319,52.3218,52.2111,52.225,100300.0
2006-01-25 15:20:00,75.5,75.51,75.33,75.34,187900.0,52.2319,52.2388,52.1143,52.1212,187900.0
2006-01-25 15:25:00,75.33,75.54,75.31,75.39,131700.0,52.1143,52.2596,52.1005,52.1558,131700.0
2006-01-25 15:30:00,75.39,75.4,75.23,75.3,126800.0,52.1558,52.1627,52.0451,52.0935,126800.0
2006-01-25 15:35:00,75.3,75.36,75.28,75.36,81100.0,52.0935,52.135,52.0797,52.135,81100.0
2006-01-25 15:40:00,75.36,75.39,75.2,75.27,176900.0,52.135,52.1558,52.0244,52.0728,176900.0
2006-01-25 15:45:00,75.27,75.27,75.17,75.2,129800.0,52.0728,52.0728,52.0036,52.0244,129800.0
2006-01-25 15:50:00,75.19,75.44,75.12,75.25,168500.0,52.0174,52.1904,51.969,52.059,168500.0
2006-01-25 15:55:00,75.26,75.51,75.16,75.45,392100.0,52.0659,52.2388,51.9967,52.1973,392100.0
2006-01-26 09:30:00,74.36,74.51,74.0,74.44,857700.0,51.4432,51.547,51.1942,51.4986,857700.0
2006-01-26 09:35:00,74.46,74.88,74.19,74.88,551100.0,51.5124,51.803,51.3256,51.803,551100.0
2006-01-26 09:40:00,74.87,74.93,74.42,74.65,507700.0,51.7961,51.8376,51.4847,51.6439,507700.0
2006-01-26 09:45:00,74.67,74.69,74.53,74.61,325200.0,51.6577,51.6715,51.5608,51.6162,325200.0
2006-01-26 09:50:00,74.6,74.7,74.25,74.26,611100.0,51.6093,51.6785,51.3671,51.3741,611100.0
2006-01-26 09:55:00,74.25,74.5,74.17,74.4,345600.0,51.3671,51.5401,51.3118,51.4709,345600.0
2006-01-26 10:00:00,74.4,74.42,74.05,74.05,258700.0,51.4709,51.4847,51.2288,51.2288,258700.0
2006-01-26 10:05:00,74.04,74.16,73.75,73.96,532600.0,51.2219,51.3049,51.0212,51.1665,532600.0
2006-01-26 10:10:00,73.95,74.07,73.92,73.97,415300.0,51.1596,51.2426,51.1388,51.1734,415300.0
2006-01-26 10:15:00,73.98,74.0,73.59,73.64,394600.0,51.1803,51.1942,50.9105,50.9451,394600.0
2006-01-26 10:20:00,73.63,73.74,73.48,73.73,427100.0,50.9382,51.0143,50.8344,51.0074,427100.0
2006-01-26 10:25:00,73.72,73.94,73.5,73.65,317500.0,51.0005,51.1527,50.8483,50.952,317500.0
2006-01-26 10:30:00,73.65,73.73,73.21,73.69,476300.0,50.952,51.0074,50.6477,50.9797,476300.0
2006-01-26 10:35:00,73.67,73.69,73.45,73.53,306300.0,50.9659,50.9797,50.8137,50.869,306300.0
2006-01-26 10:40:00,73.53,73.56,73.45,73.5,294300.0,50.869,50.8898,50.8137,50.8483,294300.0
2006-01-26 10:45:00,73.5,73.52,73.25,73.34,354600.0,50.8483,50.8621,50.6753,50.7376,354600.0
2006-01-26 10:50:00,73.34,73.48,73.0,73.03,311500.0,50.7376,50.8344,50.5024,50.5231,311500.0
2006-01-26 10:55:00,73.03,73.17,72.7,72.81,533400.0,50.5231,50.62,50.2948,50.3709,533400.0
2006-01-26 11:00:00,72.81,73.2,72.81,73.0,353000.0,50.3709,50.6407,50.3709,50.5024,353000.0
2006-01-26 11:05:00,73.0,73.0,72.9,72.98,177500.0,50.5024,50.5024,50.4332,50.4885,177500.0
2006-01-26 11:10:00,72.98,73.0,72.77,72.83,232600.0,50.4885,50.5024,50.3433,50.3848,232600.0
2006-01-26 11:15:00,72.82,72.85,72.47,72.5,356500.0,50.3778,50.3986,50.1357,50.1565,356500.0
2006-01-26 11:20:00,72.5,72.69,72.5,72.66,431100.0,50.1565,50.2879,50.1565,50.2672,431100.0
2006-01-26 11:25:00,72.65,72.67,72.5,72.64,266100.0,50.2602,50.2741,50.1565,50.2533,266100.0
2006-01-26 11:30:00,72.64,72.77,72.0,72.0,1169500.0,50.2533,50.3433,49.8106,49.8106,1169500.0
2006-01-26 11:35:00,72.01,72.3,71.51,71.51,1064800.0,49.8175,50.0181,49.4716,49.4716,1064800.0
2006-01-26 11:40:00,71.54,72.59,71.44,71.98,966600.0,49.4923,50.2187,49.4231,49.7967,966600.0
2006-01-26 11:45:00,71.98,72.06,71.87,71.96,1094800.0,49.7967,49.8521,49.7206,49.7829,1094800.0
2006-01-26 11:50:00,71.96,72.41,71.88,72.22,551900.0,49.7829,50.0942,49.7275,49.9628,551900.0
2006-01-26 11:55:00,72.21,72.45,72.0,72.25,435500.0,49.9558,50.1219,49.8106,49.9835,435500.0
2006-01-26 12:00:00,72.24,72.45,72.23,72.32,352400.0,49.9766,50.1219,49.9697,50.0319,352400.0
2006-01-26 12:05:00,72.31,72.52,72.26,72.47,534500.0,50.025,50.1703,49.9904,50.1357,534500.0
2006-01-26 12:10:00,72.48,72.56,72.13,72.22,334000.0,50.1426,50.198,49.9005,49.9628,334000.0
2006-01-26 12:15:00,72.22,72.23,71.99,72.03,292500.0,49.9628,49.9697,49.8036,49.8313,292500.0
2006-01-26 12:20:00,72.04,72.07,71.94,71.99,301500.0,49.8382,49.859,49.769,49.8036,301500.0
2006-01-26 12:25:00,72.0,72.05,71.99,72.05,304600.0,49.8106,49.8451,49.8036,49.8451,304600.0
2006-01-26 12:30:00,72.05,72.25,71.93,72.02,225800.0,49.8451,49.9835,49.7621,49.8244,225800.0
2006-01-26 12:35:00,72.01,72.02,71.92,71.98,383400.0,49.8175,49.8244,49.7552,49.7967,383400.0
2006-01-26 12:40:00,71.98,72.0,71.84,72.0,391400.0,49.7967,49.8106,49.6999,49.8106,391400.0
2006-01-26 12:45:00,72.0,72.0,71.92,71.94,225400.0,49.8106,49.8106,49.7552,49.769,225400.0
2006-01-26 12:50:00,71.94,72.14,71.78,71.87,268400.0,49.769,49.9074,49.6584,49.7206,268400.0
2006-01-26 12:55:00,71.87,72.01,71.79,71.98,589000.0,49.7206,49.8175,49.6653,49.7967,589000.0
2006-01-26 13:00:00,71.98,72.1,71.95,71.98,188200.0,49.7967,49.8797,49.776,49.7967,188200.0
2006-01-26 13:05:00,71.97,72.01,71.86,72.0,179700.0,49.7898,49.8175,49.7137,49.8106,179700.0
2006-01-26 13:10:00,72.0,72.02,71.89,72.0,367200.0,49.8106,49.8244,49.7345,49.8106,367200.0
2006-01-26 13:15:00,71.99,72.09,71.96,71.99,218400.0,49.8036,49.8728,49.7829,49.8036,218400.0
2006-01-26 13:20:00,71.99,72.0,71.94,71.98,171500.0,49.8036,49.8106,49.769,49.7967,171500.0
2006-01-26 13:25:00,71.96,71.98,71.66,71.75,254700.0,49.7829,49.7967,49.5753,49.6376,254700.0
2006-01-26 13:30:00,71.74,72.0,71.72,71.94,222600.0,49.6307,49.8106,49.6168,49.769,222600.0
2006-01-26 13:35:00,71.94,72.01,71.93,72.0,154100.0,49.769,49.8175,49.7621,49.8106,154100.0
2006-01-26 13:40:00,72.0,72.03,71.93,71.99,221900.0,49.8106,49.8313,49.7621,49.8036,221900.0
2006-01-26 13:45:00,71.99,72.03,71.83,71.99,206100.0,49.8036,49.8313,49.6929,49.8036,206100.0
2006-01-26 13:50:00,71.99,72.0,71.86,71.86,192700.0,49.8036,49.8106,49.7137,49.7137,192700.0
2006-01-26 13:55:00,71.86,71.97,71.83,71.9,244100.0,49.7137,49.7898,49.6929,49.7414,244100.0
2006-01-26 14:00:00,71.9,71.94,71.75,71.91,312400.0,49.7414,49.769,49.6376,49.7483,312400.0
2006-01-26 14:05:00,71.91,71.93,71.61,71.61,355100.0,49.7483,49.7621,49.5407,49.5407,355100.0
2006-01-26 14:10:00,71.62,71.87,71.52,71.85,470200.0,49.5477,49.7206,49.4785,49.7068,470200.0
2006-01-26 14:15:00,71.85,71.87,71.77,71.85,844900.0,49.7068,49.7206,49.6514,49.7068,844900.0
2006-01-26 14:20:00,71.85,71.98,71.79,71.88,207200.0,49.7068,49.7967,49.6653,49.7275,207200.0
2006-01-26 14:25:00,71.88,72.05,71.87,71.99,279400.0,49.7275,49.8451,49.7206,49.8036,279400.0
2006-01-26 14:30:00,71.98,72.02,71.93,71.99,243300.0,49.7967,49.8244,49.7621,49.8036,243300.0
2006-01-26 14:35:00,71.99,72.01,71.88,71.97,245500.0,49.8036,49.8175,49.7275,49.7898,245500.0
2006-01-26 14:40:00,71.96,72.02,71.87,72.0,207200.0,49.7829,49.8244,49.7206,49.8106,207200.0
2006-01-26 14:45:00,71.99,72.04,71.95,71.99,354400.0,49.8036,49.8382,49.776,49.8036,354400.0
2006-01-26 14:50:00,72.0,72.0,71.92,71.94,176900.0,49.8106,49.8106,49.7552,49.769,176900.0
2006-01-26 14:55:00,71.94,71.99,71.92,71.92,256800.0,49.769,49.8036,49.7552,49.7552,256800.0
2006-01-26 15:00:00,71.92,71.96,71.87,71.89,195100.0,49.7552,49.7829,49.7206,49.7345,195100.0
2006-01-26 15:05:00,71.89,71.97,71.86,71.93,315300.0,49.7345,49.7898,49.7137,49.7621,315300.0
2006-01-26 15:10:00,71.93,71.94,71.88,71.92,242500.0,49.7621,49.769,49.7275,49.7552,242500.0
2006-01-26 15:15:00,71.91,72.25,71.91,71.99,514600.0,49.7483,49.9835,49.7483,49.8036,514600.0
2006-01-26 15:20:00,72.01,72.03,71.97,71.99,223300.0,49.8175,49.8313,49.7898,49.8036,223300.0
2006-01-26 15:25:00,72.0,72.0,71.95,72.0,268400.0,49.8106,49.8106,49.776,49.8106,268400.0
2006-01-26 15:30:00,72.0,72.01,71.91,71.95,700200.0,49.8106,49.8175,49.7483,49.776,700200.0
2006-01-26 15:35:00,71.94,72.23,71.94,72.2,1044900.0,49.769,49.9697,49.769,49.9489,1044900.0
2006-01-26 15:40:00,72.21,72.41,72.19,72.4,779100.0,49.9558,50.0942,49.942,50.0873,779100.0
2006-01-26 15:45:00,72.4,72.41,72.25,72.35,494400.0,50.0873,50.0942,49.9835,50.0527,494400.0
2006-01-26 15:50:00,72.35,72.36,72.11,72.15,648600.0,50.0527,50.0596,49.8867,49.9143,648600.0
2006-01-26 15:55:00,72.14,72.18,71.9,71.9,1045500.0,49.9074,49.9351,49.7414,49.7414,1045500.0
2006-01-27 09:30:00,71.54,71.84,71.31,71.57,1038100.0,49.4923,49.6999,49.3332,49.5131,1038100.0
2006-01-27 09:35:00,71.56,71.59,71.41,71.49,347100.0,49.5062,49.5269,49.4024,49.4577,347100.0
2006-01-27 09:40:00,71.49,71.49,71.26,71.27,492600.0,49.4577,49.4577,49.2986,49.3055,492600.0
2006-01-27 09:45:00,71.27,71.45,71.15,71.24,399900.0,49.3055,49.4301,49.2225,49.2848,399900.0
2006-01-27 09:50:00,71.23,71.4,71.18,71.37,374800.0,49.2779,49.3955,49.2433,49.3747,374800.0
2006-01-27 09:55:00,71.37,71.52,71.3,71.51,248700.0,49.3747,49.4785,49.3263,49.4716,248700.0
2006-01-27 10:00:00,71.51,71.53,71.41,71.48,385300.0,49.4716,49.4854,49.4024,49.4508,385300.0
2006-01-27 10:05:00,71.48,71.62,71.45,71.48,364900.0,49.4508,49.5477,49.4301,49.4508,364900.0
2006-01-27 10:10:00,71.5,71.52,71.47,71.48,222700.0,49.4647,49.4785,49.4439,49.4508,222700.0
2006-01-27 10:15:00,71.5,71.7,71.47,71.49,226000.0,49.4647,49.603,49.4439,49.4577,226000.0
2006-01-27 10:20:00,71.49,71.5,71.33,71.34,250000.0,49.4577,49.4647,49.347,49.354,250000.0
2006-01-27 10:25:00,71.34,71.53,71.3,71.46,500600.0,49.354,49.4854,49.3263,49.437,500600.0
2006-01-27 10:30:00,71.46,71.58,71.42,71.46,343600.0,49.437,49.52,49.4093,49.437,343600.0
2006-01-27 10:35:00,71.47,71.53,71.43,71.51,148000.0,49.4439,49.4854,49.4162,49.4716,148000.0
2006-01-27 10:40:00,71.51,71.52,71.38,71.46,180000.0,49.4716,49.4785,49.3816,49.437,180000.0
2006-01-27 10:45:00,71.46,71.47,71.33,71.4,511800.0,49.437,49.4439,49.347,49.3955,511800.0
2006-01-27 10:50:00,71.4,71.43,71.38,71.42,286400.0,49.3955,49.4162,49.3816,49.4093,286400.0
2006-01-27 10:55:00,71.42,71.47,71.4,71.41,248800.0,49.4093,49.4439,49.3955,49.4024,248800.0
2006-01-27 11:00:00,71.42,71.44,71.37,71.4,105000.0,49.4093,49.4231,49.3747,49.3955,105000.0
2006-01-27 11:05:00,71.4,71.42,71.37,71.39,149200.0,49.3955,49.4093,49.3747,49.3886,149200.0
2006-01-27 11:10:00,71.4,71.41,71.29,71.38,389900.0,49.3955,49.4024,49.3194,49.3816,389900.0
2006-01-27 11:15:00,71.38,71.39,71.28,71.29,180300.0,49.3816,49.3886,49.3125,49.3194,180300.0
2006-01-27 11:20:00,71.28,71.4,71.25,71.33,339500.0,49.3125,49.3955,49.2917,49.347,339500.0
2006-01-27 11:25:00,71.33,71.34,71.29,71.32,240700.0,49.347,49.354,49.3194,49.3401,240700.0
2006-01-27 11:30:00,71.32,71.33,71.11,71.13,423900.0,49.3401,49.347,49.1948,49.2087,423900.0
2006-01-27 11:35:00,71.12,71.3,71.0,71.25,480700.0,49.2018,49.3263,49.1187,49.2917,480700.0
2006-01-27 11:40:00,71.25,71.36,71.24,71.31,401200.0,49.2917,49.3678,49.2848,49.3332,401200.0
2006-01-27 11:45:00,71.32,71.39,71.28,71.32,213100.0,49.3401,49.3886,49.3125,49.3401,213100.0
2006-01-27 11:50:00,71.32,71.33,71.25,71.26,233200.0,49.3401,49.347,49.2917,49.2986,233200.0
2006-01-27 11:55:00,71.27,71.27,71.15,71.17,203000.0,49.3055,49.3055,49.2225,49.2364,203000.0
2006-01-27 12:00:00,71.18,71.32,71.17,71.24,168800.0,49.2433,49.3401,49.2364,49.2848,168800.0
2006-01-27 12:05:00,71.25,71.26,71.19,71.23,168100.0,49.2917,49.2986,49.2502,49.2779,168100.0
2006-01-27 12:10:00,71.23,71.24,71.19,71.2,54400.0,49.2779,49.2848,49.2502,49.2571,54400.0
2006-01-27 12:15:00,71.2,71.22,71.18,71.2,176700.0,49.2571,49.2709,49.2433,49.2571,176700.0
2006-01-27 12:20:00,71.21,71.23,71.19,71.2,106700.0,49.264,49.2779,49.2502,49.2571,106700.0
2006-01-27 12:25:00,71.21,71.21,71.11,71.12,96900.0,49.264,49.264,49.1948,49.2018,96900.0
2006-01-27 12:30:00,71.12,71.15,71.11,71.15,250700.0,49.2018,49.2225,49.1948,49.2225,250700.0
2006-01-27 12:35:00,71.15,71.2,71.14,71.19,2118200.0,49.2225,49.2571,49.2156,49.2502,2118200.0
2006-01-27 12:40:00,71.19,71.22,71.18,71.2,160000.0,49.2502,49.2709,49.2433,49.2571,160000.0
2006-01-27 12:45:00,71.2,71.39,71.18,71.37,316500.0,49.2571,49.3886,49.2433,49.3747,316500.0
2006-01-27 12:50:00,71.39,71.46,71.35,71.41,250800.0,49.3886,49.437,49.3609,49.4024,250800.0
2006-01-27 12:55:00,71.4,71.41,71.35,71.36,185800.0,49.3955,49.4024,49.3609,49.3678,185800.0
2006-01-27 13:00:00,71.36,71.45,71.36,71.45,190900.0,49.3678,49.4301,49.3678,49.4301,190900.0
2006-01-27 13:05:00,71.45,71.49,71.39,71.4,197900.0,49.4301,49.4577,49.3886,49.3955,197900.0
2006-01-27 13:10:00,71.4,71.45,71.37,71.39,97800.0,49.3955,49.4301,49.3747,49.3886,97800.0
2006-01-27 13:15:00,71.39,71.5,71.38,71.41,112400.0,49.3886,49.4647,49.3816,49.4024,112400.0
2006-01-27 13:20:00,71.41,71.41,71.38,71.4,133500.0,49.4024,49.4024,49.3816,49.3955,133500.0
2006-01-27 13:25:00,71.4,71.4,71.39,71.39,51600.0,49.3955,49.3955,49.3886,49.3886,51600.0
2006-01-27 13:30:00,71.4,71.4,71.33,71.33,135200.0,49.3955,49.3955,49.347,49.347,135200.0
2006-01-27 13:35:00,71.34,71.36,71.16,71.31,201500.0,49.354,49.3678,49.2294,49.3332,201500.0
2006-01-27 13:40:00,71.31,71.31,71.18,71.23,106700.0,49.3332,49.3332,49.2433,49.2779,106700.0
2006-01-27 13:45:00,71.24,71.28,71.1,71.12,98800.0,49.2848,49.3125,49.1879,49.2018,98800.0
2006-01-27 13:50:00,71.13,71.2,71.04,71.04,127100.0,49.2087,49.2571,49.1464,49.1464,127100.0
2006-01-27 13:55:00,71.04,71.16,71.03,71.16,99300.0,49.1464,49.2294,49.1395,49.2294,99300.0
2006-01-27 14:00:00,71.16,71.25,71.15,71.19,175100.0,49.2294,49.2917,49.2225,49.2502,175100.0
2006-01-27 14:05:00,71.19,71.2,71.12,71.13,37900.0,49.2502,49.2571,49.2018,49.2087,37900.0
2006-01-27 14:10:00,71.13,71.15,71.11,71.15,80000.0,49.2087,49.2225,49.1948,49.2225,80000.0
2006-01-27 14:15:00,71.15,71.21,71.14,71.18,372900.0,49.2225,49.264,49.2156,49.2433,372900.0
2006-01-27 14:20:00,71.18,71.22,71.17,71.2,112500.0,49.2433,49.2709,49.2364,49.2571,112500.0
2006-01-27 14:25:00,71.2,71.24,71.18,71.2,154700.0,49.2571,49.2848,49.2433,49.2571,154700.0
2006-01-27 14:30:00,71.2,71.23,71.12,71.13,151100.0,49.2571,49.2779,49.2018,49.2087,151100.0
2006-01-27 14:35:00,71.13,71.18,71.11,71.18,223800.0,49.2087,49.2433,49.1948,49.2433,223800.0
2006-01-27 14:40:00,71.18,71.25,71.17,71.2,170500.0,49.2433,49.2917,49.2364,49.2571,170500.0
2006-01-27 14:45:00,71.2,71.2,71.08,71.14,178000.0,49.2571,49.2571,49.1741,49.2156,178000.0
2006-01-27 14:50:00,71.14,71.19,71.09,71.09,216700.0,49.2156,49.2502,49.181,49.181,216700.0
2006-01-27 14:55:00,71.1,71.1,70.86,71.02,352500.0,49.1879,49.1879,49.0219,49.1326,352500.0
2006-01-27 15:00:00,71.02,71.07,70.92,71.0,380500.0,49.1326,49.1672,49.0634,49.1187,380500.0
2006-01-27 15:05:00,71.0,71.0,70.91,70.95,92400.0,49.1187,49.1187,49.0565,49.0842,92400.0
2006-01-27 15:10:00,70.95,70.95,70.89,70.9,94200.0,49.0842,49.0842,49.0426,49.0496,94200.0
2006-01-27 15:15:00,70.9,71.06,70.89,71.06,202300.0,49.0496,49.1603,49.0426,49.1603,202300.0
2006-01-27 15:20:00,71.06,71.84,70.99,71.05,233700.0,49.1603,49.6999,49.1118,49.1533,233700.0
2006-01-27 15:25:00,71.04,71.07,70.84,70.84,233100.0,49.1464,49.1672,49.0081,49.0081,233100.0
2006-01-27 15:30:00,70.84,70.87,70.65,70.79,173400.0,49.0081,49.0288,48.8766,48.9735,173400.0
2006-01-27 15:35:00,70.79,70.86,70.78,70.81,206100.0,48.9735,49.0219,48.9665,48.9873,206100.0
2006-01-27 15:40:00,70.8,70.8,70.68,70.71,209800.0,48.9804,48.9804,48.8974,48.9181,209800.0
2006-01-27 15:45:00,70.71,71.25,70.67,70.77,378500.0,48.9181,49.2917,48.8904,48.9596,378500.0
2006-01-27 15:50:00,70.78,70.8,70.73,70.79,247900.0,48.9665,48.9804,48.932,48.9735,247900.0
2006-01-27 15:55:00,70.8,71.32,70.79,71.3,557900.0,48.9804,49.3401,48.9735,49.3263,557900.0
2006-01-30 09:30:00,71.75,72.15,71.73,71.94,635800.0,49.6376,49.9143,49.6238,49.769,635800.0
2006-01-30 09:35:00,71.93,72.05,71.85,71.86,450200.0,49.7621,49.8451,49.7068,49.7137,450200.0
2006-01-30 09:40:00,71.86,72.16,71.8,72.1,316300.0,49.7137,49.9212,49.6722,49.8797,316300.0
2006-01-30 09:45:00,72.14,72.14,72.0,72.1,148200.0,49.9074,49.9074,49.8106,49.8797,148200.0
2006-01-30 09:50:00,72.1,72.15,71.86,71.96,267000.0,49.8797,49.9143,49.7137,49.7829,267000.0
2006-01-30 09:55:00,71.95,72.05,71.86,71.86,164700.0,49.776,49.8451,49.7137,49.7137,164700.0
2006-01-30 10:00:00,71.86,71.97,71.77,71.91,87700.0,49.7137,49.7898,49.6514,49.7483,87700.0
2006-01-30 10:05:00,71.9,72.1,71.9,72.04,136400.0,49.7414,49.8797,49.7414,49.8382,136400.0
2006-01-30 10:10:00,72.04,72.25,72.0,72.15,248200.0,49.8382,49.9835,49.8106,49.9143,248200.0
2006-01-30 10:15:00,72.17,72.32,72.17,72.3,233200.0,49.9282,50.0319,49.9282,50.0181,233200.0
2006-01-30 10:20:00,72.27,72.41,72.27,72.34,322000.0,49.9973,50.0942,49.9973,50.0458,322000.0
2006-01-30 10:25:00,72.34,72.4,72.33,72.34,199400.0,50.0458,50.0873,50.0389,50.0458,199400.0
2006-01-30 10:30:00,72.35,72.36,72.23,72.27,191700.0,50.0527,50.0596,49.9697,49.9973,191700.0
2006-01-30 10:35:00,72.26,72.3,72.22,72.24,125600.0,49.9904,50.0181,49.9628,49.9766,125600.0
2006-01-30 10:40:00,72.23,72.26,72.15,72.25,132100.0,49.9697,49.9904,49.9143,49.9835,132100.0
2006-01-30 10:45:00,72.24,72.25,72.22,72.24,97100.0,49.9766,49.9835,49.9628,49.9766,97100.0
2006-01-30 10:50:00,72.25,72.26,72.15,72.24,126300.0,49.9835,49.9904,49.9143,49.9766,126300.0
2006-01-30 10:55:00,72.24,72.34,72.21,72.32,128500.0,49.9766,50.0458,49.9558,50.0319,128500.0
2006-01-30 11:00:00,72.32,72.45,72.3,72.44,171900.0,50.0319,50.1219,50.0181,50.115,171900.0
2006-01-30 11:05:00,72.45,72.47,72.25,72.39,211400.0,50.1219,50.1357,49.9835,50.0804,211400.0
2006-01-30 11:10:00,72.4,72.4,72.3,72.34,134600.0,50.0873,50.0873,50.0181,50.0458,134600.0
2006-01-30 11:15:00,72.35,72.46,72.34,72.43,223900.0,50.0527,50.1288,50.0458,50.108,223900.0
2006-01-30 11:20:00,72.43,72.52,72.42,72.48,277500.0,50.108,50.1703,50.1011,50.1426,277500.0
2006-01-30 11:25:00,72.47,72.55,72.43,72.49,256700.0,50.1357,50.1911,50.108,50.1495,256700.0
2006-01-30 11:30:00,72.5,72.68,72.49,72.67,205100.0,50.1565,50.281,50.1495,50.2741,205100.0
2006-01-30 11:35:00,72.68,73.22,72.63,73.2,622100.0,50.281,50.6546,50.2464,50.6407,622100.0
2006-01-30 11:40:00,73.21,73.34,72.81,72.87,275600.0,50.6477,50.7376,50.3709,50.4124,275600.0
2006-01-30 11:45:00,72.87,73.0,72.84,73.0,251900.0,50.4124,50.5024,50.3917,50.5024,251900.0
2006-01-30 11:50:00,72.99,73.21,72.98,73.16,188800.0,50.4955,50.6477,50.4885,50.6131,188800.0
2006-01-30 11:55:00,73.14,73.22,73.1,73.16,240300.0,50.5992,50.6546,50.5716,50.6131,240300.0
2006-01-30 12:00:00,73.15,73.17,73.0,73.03,300900.0,50.6061,50.62,50.5024,50.5231,300900.0
2006-01-30 12:05:00,73.04,73.1,72.9,72.91,285400.0,50.53,50.5716,50.4332,50.4401,285400.0
2006-01-30 12:10:00,72.91,73.01,72.9,72.98,186200.0,50.4401,50.5093,50.4332,50.4885,186200.0
2006-01-30 12:15:00,72.97,73.05,72.95,72.97,329800.0,50.4816,50.537,50.4678,50.4816,329800.0
2006-01-30 12:20:00,72.99,72.99,72.88,72.9,115200.0,50.4955,50.4955,50.4194,50.4332,115200.0
2006-01-30 12:25:00,72.89,72.97,72.88,72.95,196300.0,50.4263,50.4816,50.4194,50.4678,196300.0
2006-01-30 12:30:00,72.95,72.99,72.9,72.96,184900.0,50.4678,50.4955,50.4332,50.4747,184900.0
2006-01-30 12:35:00,72.95,72.97,72.92,72.96,190400.0,50.4678,50.4816,50.447,50.4747,190400.0
2006-01-30 12:40:00,72.96,73.0,72.88,73.0,158400.0,50.4747,50.5024,50.4194,50.5024,158400.0
2006-01-30 12:45:00,73.0,73.02,72.96,72.98,283500.0,50.5024,50.5162,50.4747,50.4885,283500.0
2006-01-30 12:50:00,72.99,73.04,72.95,73.04,128900.0,50.4955,50.53,50.4678,50.53,128900.0
2006-01-30 12:55:00,73.04,73.04,72.89,72.9,107300.0,50.53,50.53,50.4263,50.4332,107300.0
2006-01-30 13:00:00,72.91,73.0,72.9,72.95,192500.0,50.4401,50.5024,50.4332,50.4678,192500.0
2006-01-30 13:05:00,72.96,72.98,72.95,72.97,117000.0,50.4747,50.4885,50.4678,50.4816,117000.0
2006-01-30 13:10:00,72.97,73.04,72.9,72.92,180500.0,50.4816,50.53,50.4332,50.447,180500.0
2006-01-30 13:15:00,72.93,72.93,72.85,72.87,176800.0,50.4539,50.4539,50.3986,50.4124,176800.0
2006-01-30 13:20:00,72.86,72.87,72.75,72.84,203500.0,50.4055,50.4124,50.3294,50.3917,203500.0
2006-01-30 13:25:00,72.83,72.86,72.8,72.84,125900.0,50.3848,50.4055,50.364,50.3917,125900.0
2006-01-30 13:30:00,72.84,72.98,72.84,72.93,228200.0,50.3917,50.4885,50.3917,50.4539,228200.0
2006-01-30 13:35:00,72.93,72.93,72.81,72.89,162400.0,50.4539,50.4539,50.3709,50.4263,162400.0
2006-01-30 13:40:00,72.88,72.89,72.81,72.83,98800.0,50.4194,50.4263,50.3709,50.3848,98800.0
2006-01-30 13:45:00,72.84,72.97,72.75,72.88,187900.0,50.3917,50.4816,50.3294,50.4194,187900.0
2006-01-30 13:50:00,72.88,72.91,72.77,72.8,85100.0,50.4194,50.4401,50.3433,50.364,85100.0
2006-01-30 13:55:00,72.8,72.9,72.78,72.83,101400.0,50.364,50.4332,50.3502,50.3848,101400.0
2006-01-30 14:00:00,72.81,72.85,72.55,72.58,119100.0,50.3709,50.3986,50.1911,50.2118,119100.0
2006-01-30 14:05:00,72.57,72.68,72.42,72.54,196500.0,50.2049,50.281,50.1011,50.1841,196500.0
2006-01-30 14:10:00,72.54,72.59,72.48,72.58,132700.0,50.1841,50.2187,50.1426,50.2118,132700.0
2006-01-30 14:15:00,72.59,72.74,72.54,72.58,134300.0,50.2187,50.3225,50.1841,50.2118,134300.0
2006-01-30 14:20:00,72.59,72.61,72.49,72.57,64100.0,50.2187,50.2326,50.1495,50.2049,64100.0
2006-01-30 14:25:00,72.58,72.58,72.51,72.51,20400.0,50.2118,50.2118,50.1634,50.1634,20400.0
2006-01-30 14:30:00,72.52,72.52,72.4,72.44,110300.0,50.1703,50.1703,50.0873,50.115,110300.0
2006-01-30 14:35:00,72.44,72.45,72.4,72.44,69800.0,50.115,50.1219,50.0873,50.115,69800.0
2006-01-30 14:40:00,72.44,72.47,72.41,72.46,44300.0,50.115,50.1357,50.0942,50.1288,44300.0
2006-01-30 14:45:00,72.46,72.46,72.41,72.45,34100.0,50.1288,50.1288,50.0942,50.1219,34100.0
2006-01-30 14:50:00,72.44,72.49,72.4,72.49,49600.0,50.115,50.1495,50.0873,50.1495,49600.0
2006-01-30 14:55:00,72.49,72.5,72.45,72.46,78600.0,50.1495,50.1565,50.1219,50.1288,78600.0
2006-01-30 15:00:00,72.46,72.48,72.43,72.46,106100.0,50.1288,50.1426,50.108,50.1288,106100.0
2006-01-30 15:05:00,72.46,72.48,72.38,72.42,156200.0,50.1288,50.1426,50.0734,50.1011,156200.0
2006-01-30 15:10:00,72.41,72.47,72.39,72.42,52900.0,50.0942,50.1357,50.0804,50.1011,52900.0
2006-01-30 15:15:00,72.41,72.44,72.38,72.44,78500.0,50.0942,50.115,50.0734,50.115,78500.0
2006-01-30 15:20:00,72.43,72.46,72.38,72.44,234400.0,50.108,50.1288,50.0734,50.115,234400.0
2006-01-30 15:25:00,72.44,72.49,72.4,72.43,119500.0,50.115,50.1495,50.0873,50.108,119500.0
2006-01-30 15:30:00,72.44,72.44,72.37,72.38,60800.0,50.115,50.115,50.0665,50.0734,60800.0
2006-01-30 15:35:00,72.39,72.42,72.37,72.39,110500.0,50.0804,50.1011,50.0665,50.0804,110500.0
2006-01-30 15:40:00,72.4,72.4,72.3,72.35,162000.0,50.0873,50.0873,50.0181,50.0527,162000.0
2006-01-30 15:45:00,72.35,72.39,72.31,72.37,103500.0,50.0527,50.0804,50.025,50.0665,103500.0
2006-01-30 15:50:00,72.37,72.39,72.27,72.32,165700.0,50.0665,50.0804,49.9973,50.0319,165700.0
2006-01-30 15:55:00,72.32,72.46,72.3,72.37,300000.0,50.0319,50.1288,50.0181,50.0665,300000.0
2006-01-31 09:30:00,72.6,72.99,72.5,72.99,424500.0,50.2256,50.4955,50.1565,50.4955,424500.0
2006-01-31 09:35:00,72.99,73.03,72.9,72.93,171800.0,50.4955,50.5231,50.4332,50.4539,171800.0
2006-01-31 09:40:00,72.92,72.93,72.7,72.7,187100.0,50.447,50.4539,50.2948,50.2948,187100.0
2006-01-31 09:45:00,72.72,72.95,72.72,72.86,121300.0,50.3087,50.4678,50.3087,50.4055,121300.0
2006-01-31 09:50:00,72.87,72.95,72.81,72.85,175400.0,50.4124,50.4678,50.3709,50.3986,175400.0
2006-01-31 09:55:00,72.85,72.87,72.78,72.82,120100.0,50.3986,50.4124,50.3502,50.3778,120100.0
2006-01-31 10:00:00,72.82,72.86,72.61,72.81,152400.0,50.3778,50.4055,50.2326,50.3709,152400.0
2006-01-31 10:05:00,72.81,72.9,72.8,72.83,105200.0,50.3709,50.4332,50.364,50.3848,105200.0
2006-01-31 10:10:00,72.84,72.88,72.82,72.86,99500.0,50.3917,50.4194,50.3778,50.4055,99500.0
2006-01-31 10:15:00,72.85,72.87,72.82,72.86,98400.0,50.3986,50.4124,50.3778,50.4055,98400.0
2006-01-31 10:20:00,72.85,72.91,72.84,72.89,149600.0,50.3986,50.4401,50.3917,50.4263,149600.0
2006-01-31 10:25:00,72.88,72.9,72.82,72.89,118100.0,50.4194,50.4332,50.3778,50.4263,118100.0
2006-01-31 10:30:00,72.9,72.99,72.89,72.94,84300.0,50.4332,50.4955,50.4263,50.4609,84300.0
2006-01-31 10:35:00,72.94,73.0,72.9,73.0,87800.0,50.4609,50.5024,50.4332,50.5024,87800.0
2006-01-31 10:40:00,73.0,73.0,72.97,72.99,87000.0,50.5024,50.5024,50.4816,50.4955,87000.0
2006-01-31 10:45:00,72.98,73.04,72.97,73.01,97900.0,50.4885,50.53,50.4816,50.5093,97900.0
2006-01-31 10:50:00,73.02,73.17,73.0,73.17,138000.0,50.5162,50.62,50.5024,50.62,138000.0
2006-01-31 10:55:00,73.17,73.19,73.0,73.05,102100.0,50.62,50.6338,50.5024,50.537,102100.0
2006-01-31 11:00:00,73.05,73.07,72.98,73.0,133600.0,50.537,50.5508,50.4885,50.5024,133600.0
2006-01-31 11:05:00,73.0,73.09,72.95,72.96,84700.0,50.5024,50.5646,50.4678,50.4747,84700.0
2006-01-31 11:10:00,72.97,73.07,72.95,73.06,67400.0,50.4816,50.5508,50.4678,50.5439,67400.0
2006-01-31 11:15:00,73.04,73.08,72.98,73.03,83400.0,50.53,50.5577,50.4885,50.5231,83400.0
2006-01-31 11:20:00,73.04,73.08,73.01,73.08,186600.0,50.53,50.5577,50.5093,50.5577,186600.0
2006-01-31 11:25:00,73.08,73.15,73.02,73.04,107700.0,50.5577,50.6061,50.5162,50.53,107700.0
2006-01-31 11:30:00,73.05,73.1,73.04,73.08,70300.0,50.537,50.5716,50.53,50.5577,70300.0
2006-01-31 11:35:00,73.08,73.08,73.0,73.0,117000.0,50.5577,50.5577,50.5024,50.5024,117000.0
2006-01-31 11:40:00,73.01,73.11,73.0,73.05,199300.0,50.5093,50.5785,50.5024,50.537,199300.0
2006-01-31 11:45:00,73.05,73.09,73.02,73.05,94500.0,50.537,50.5646,50.5162,50.537,94500.0
2006-01-31 11:50:00,73.05,73.07,72.91,72.93,162800.0,50.537,50.5508,50.4401,50.4539,162800.0
2006-01-31 11:55:00,72.93,72.93,72.69,72.71,131200.0,50.4539,50.4539,50.2879,50.3017,131200.0
2006-01-31 12:00:00,72.71,72.9,72.7,72.82,120500.0,50.3017,50.4332,50.2948,50.3778,120500.0
2006-01-31 12:05:00,72.82,72.9,72.82,72.82,80300.0,50.3778,50.4332,50.3778,50.3778,80300.0
2006-01-31 12:10:00,72.81,72.92,72.77,72.81,84400.0,50.3709,50.447,50.3433,50.3709,84400.0
2006-01-31 12:15:00,72.81,72.89,72.77,72.78,82100.0,50.3709,50.4263,50.3433,50.3502,82100.0
2006-01-31 12:20:00,72.79,72.8,72.76,72.79,35600.0,50.3571,50.364,50.3363,50.3571,35600.0
2006-01-31 12:25:00,72.8,72.9,72.8,72.88,49100.0,50.364,50.4332,50.364,50.4194,49100.0
2006-01-31 12:30:00,72.88,72.91,72.87,72.9,64100.0,50.4194,50.4401,50.4124,50.4332,64100.0
2006-01-31 12:35:00,72.9,72.95,72.85,72.85,135000.0,50.4332,50.4678,50.3986,50.3986,135000.0
2006-01-31 12:40:00,72.9,72.93,72.85,72.9,64100.0,50.4332,50.4539,50.3986,50.4332,64100.0
2006-01-31 12:45:00,72.91,72.98,72.87,72.93,75900.0,50.4401,50.4885,50.4124,50.4539,75900.0
2006-01-31 12:50:00,72.9,72.9,72.81,72.86,50100.0,50.4332,50.4332,50.3709,50.4055,50100.0
2006-01-31 12:55:00,72.86,72.9,72.84,72.86,111900.0,50.4055,50.4332,50.3917,50.4055,111900.0
2006-01-31 13:00:00,72.87,72.89,72.84,72.84,40500.0,50.4124,50.4263,50.3917,50.3917,40500.0
2006-01-31 13:05:00,72.84,72.85,72.76,72.78,67400.0,50.3917,50.3986,50.3363,50.3502,67400.0
2006-01-31 13:10:00,72.78,72.83,72.73,72.75,83700.0,50.3502,50.3848,50.3156,50.3294,83700.0
2006-01-31 13:15:00,72.75,72.8,72.71,72.72,31100.0,50.3294,50.364,50.3017,50.3087,31100.0
2006-01-31 13:20:00,72.72,72.73,72.67,72.68,91300.0,50.3087,50.3156,50.2741,50.281,91300.0
2006-01-31 13:25:00,72.67,72.7,72.55,72.7,80000.0,50.2741,50.2948,50.1911,50.2948,80000.0
2006-01-31 13:30:00,72.7,72.8,72.66,72.71,63200.0,50.2948,50.364,50.2672,50.3017,63200.0
2006-01-31 13:35:00,72.71,72.76,72.55,72.56,64200.0,50.3017,50.3363,50.1911,50.198,64200.0
2006-01-31 13:40:00,72.56,72.56,72.39,72.39,145300.0,50.198,50.198,50.0804,50.0804,145300.0
2006-01-31 13:45:00,72.39,72.48,72.32,72.46,76000.0,50.0804,50.1426,50.0319,50.1288,76000.0
2006-01-31 13:50:00,72.46,72.53,72.45,72.53,71600.0,50.1288,50.1772,50.1219,50.1772,71600.0
2006-01-31 13:55:00,72.53,72.72,72.53,72.64,102900.0,50.1772,50.3087,50.1772,50.2533,102900.0
2006-01-31 14:00:00,72.63,72.64,72.48,72.59,119300.0,50.2464,50.2533,50.1426,50.2187,119300.0
2006-01-31 14:05:00,72.59,72.66,71.97,72.33,217200.0,50.2187,50.2672,49.7898,50.0389,217200.0
2006-01-31 14:10:00,72.31,72.44,72.05,72.34,98200.0,50.025,50.115,49.8451,50.0458,98200.0
2006-01-31 14:15:00,72.34,72.5,72.23,72.35,168500.0,50.0458,50.1565,49.9697,50.0527,168500.0
2006-01-31 14:20:00,72.35,72.37,71.94,72.04,168700.0,50.0527,50.0665,49.769,49.8382,168700.0
2006-01-31 14:25:00,72.03,72.4,72.01,72.24,165800.0,49.8313,50.0873,49.8175,49.9766,165800.0
2006-01-31 14:30:00,72.38,72.51,72.25,72.43,119300.0,50.0734,50.1634,49.9835,50.108,119300.0
2006-01-31 14:35:00,72.44,72.51,72.26,72.5,78000.0,50.115,50.1634,49.9904,50.1565,78000.0
2006-01-31 14:40:00,72.5,72.5,72.24,72.41,68400.0,50.1565,50.1565,49.9766,50.0942,68400.0
2006-01-31 14:45:00,72.41,72.5,72.35,72.39,79900.0,50.0942,50.1565,50.0527,50.0804,79900.0
2006-01-31 14:50:00,72.38,72.41,71.76,72.19,349900.0,50.0734,50.0942,49.6445,49.942,349900.0
2006-01-31 14:55:00,72.2,72.48,72.19,72.47,143000.0,49.9489,50.1426,49.942,50.1357,143000.0
2006-01-31 15:00:00,72.48,72.76,72.45,72.68,535100.0,50.1426,50.3363,50.1219,50.281,535100.0
2006-01-31 15:05:00,72.67,72.8,72.67,72.78,101200.0,50.2741,50.364,50.2741,50.3502,101200.0
2006-01-31 15:10:00,72.78,72.91,72.73,72.78,117800.0,50.3502,50.4401,50.3156,50.3502,117800.0
2006-01-31 15:15:00,72.77,72.88,72.73,72.78,72800.0,50.3433,50.4194,50.3156,50.3502,72800.0
2006-01-31 15:20:00,72.78,72.94,72.76,72.81,54000.0,50.3502,50.4609,50.3363,50.3709,54000.0
2006-01-31 15:25:00,72.81,73.0,72.8,72.97,114100.0,50.3709,50.5024,50.364,50.4816,114100.0
2006-01-31 15:30:00,72.98,73.06,72.92,72.94,118400.0,50.4885,50.5439,50.447,50.4609,118400.0
2006-01-31 15:35:00,72.94,73.02,72.89,72.91,109600.0,50.4609,50.5162,50.4263,50.4401,109600.0
2006-01-31 15:40:00,72.91,72.93,72.78,72.85,122400.0,50.4401,50.4539,50.3502,50.3986,122400.0
2006-01-31 15:45:00,72.85,72.9,72.82,72.87,130100.0,50.3986,50.4332,50.3778,50.4124,130100.0
2006-01-31 15:50:00,72.87,72.92,72.8,72.89,257800.0,50.4124,50.447,50.364,50.4263,257800.0
2006-01-31 15:55:00,72.88,72.89,72.79,72.89,197900.0,50.4194,50.4263,50.3571,50.4263,197900.0
2006-02-01 09:30:00,80.01,80.03,78.35,78.36,2521300.0,55.352,55.3658,54.2036,54.2105,2521300.0
2006-02-01 09:35:00,78.36,79.51,78.35,78.55,1557800.0,54.2105,55.0061,54.2036,54.3419,1557800.0
2006-02-01 09:40:00,78.56,78.77,78.45,78.46,1020200.0,54.3489,54.4941,54.2728,54.2797,1020200.0
2006-02-01 09:45:00,78.46,78.47,77.01,77.01,1518200.0,54.2797,54.2866,53.2765,53.2765,1518200.0
2006-02-01 09:50:00,77.01,77.48,77.0,77.3,1319800.0,53.2765,53.6017,53.2696,53.4772,1319800.0
2006-02-01 09:55:00,77.3,77.75,77.08,77.5,622100.0,53.4772,53.7885,53.325,53.6155,622100.0
2006-02-01 10:00:00,77.5,77.87,77.4,77.53,728700.0,53.6155,53.8715,53.5463,53.6363,728700.0
2006-02-01 10:05:00,77.54,78.18,77.5,78.14,620200.0,53.6432,54.086,53.6155,54.0583,620200.0
2006-02-01 10:10:00,78.12,78.6,77.99,78.56,825400.0,54.0445,54.3765,53.9545,54.3489,825400.0
2006-02-01 10:15:00,78.56,78.57,77.94,78.0,566700.0,54.3489,54.3558,53.9199,53.9614,566700.0
2006-02-01 10:20:00,78.0,78.25,77.77,77.87,567300.0,53.9614,54.1344,53.8023,53.8715,567300.0
2006-02-01 10:25:00,77.89,78.0,77.69,77.72,343200.0,53.8853,53.9614,53.747,53.7677,343200.0
2006-02-01 10:30:00,77.71,77.84,77.49,77.5,357400.0,53.7608,53.8507,53.6086,53.6155,357400.0
2006-02-01 10:35:00,77.51,77.76,77.38,77.74,441700.0,53.6224,53.7954,53.5325,53.7816,441700.0
2006-02-01 10:40:00,77.75,77.76,77.63,77.64,220100.0,53.7885,53.7954,53.7055,53.7124,220100.0
2006-02-01 10:45:00,77.64,77.65,77.5,77.5,254200.0,53.7124,53.7193,53.6155,53.6155,254200.0
2006-02-01 10:50:00,77.5,77.65,77.5,77.6,181100.0,53.6155,53.7193,53.6155,53.6847,181100.0
2006-02-01 10:55:00,77.61,77.65,77.5,77.5,264500.0,53.6916,53.7193,53.6155,53.6155,264500.0
2006-02-01 11:00:00,77.51,77.67,77.42,77.5,340000.0,53.6224,53.7331,53.5602,53.6155,340000.0
2006-02-01 11:05:00,77.52,77.52,77.34,77.35,302600.0,53.6294,53.6294,53.5048,53.5118,302600.0
2006-02-01 11:10:00,77.33,77.42,77.27,77.33,276400.0,53.4979,53.5602,53.4564,53.4979,276400.0
2006-02-01 11:15:00,77.32,77.32,76.92,77.01,596000.0,53.491,53.491,53.2143,53.2765,596000.0
2006-02-01 11:20:00,77.01,77.02,76.8,76.84,348400.0,53.2765,53.2835,53.1313,53.1589,348400.0
2006-02-01 11:25:00,76.84,76.85,76.72,76.72,289000.0,53.1589,53.1659,53.0759,53.0759,289000.0
2006-02-01 11:30:00,76.73,77.7,76.44,76.7,462700.0,53.0828,53.7539,52.8822,53.0621,462700.0
2006-02-01 11:35:00,76.69,76.75,76.53,76.57,328400.0,53.0552,53.0967,52.9445,52.9721,328400.0
2006-02-01 11:40:00,76.57,76.59,76.33,76.45,297400.0,52.9721,52.986,52.8061,52.8891,297400.0
2006-02-01 11:45:00,76.45,76.95,76.41,76.75,371900.0,52.8891,53.235,52.8615,53.0967,371900.0
2006-02-01 11:50:00,76.75,76.94,76.65,76.91,182500.0,53.0967,53.2281,53.0275,53.2074,182500.0
2006-02-01 11:55:00,76.91,77.13,76.68,76.74,275600.0,53.2074,53.3596,53.0482,53.0898,275600.0
2006-02-01 12:00:00,76.73,76.96,76.71,76.85,250800.0,53.0828,53.242,53.069,53.1659,250800.0
2006-02-01 12:05:00,76.85,76.89,76.73,76.89,217700.0,53.1659,53.1935,53.0828,53.1935,217700.0
2006-02-01 12:10:00,76.88,76.94,76.71,76.78,114500.0,53.1866,53.2281,53.069,53.1174,114500.0
2006-02-01 12:15:00,76.78,76.79,76.53,76.62,140600.0,53.1174,53.1243,52.9445,53.0067,140600.0
2006-02-01 12:20:00,76.61,76.71,76.53,76.7,116600.0,52.9998,53.069,52.9445,53.0621,116600.0
2006-02-01 12:25:00,76.66,76.97,76.64,76.91,178700.0,53.0344,53.2489,53.0206,53.2074,178700.0
2006-02-01 12:30:00,76.91,77.23,76.9,77.04,192200.0,53.2074,53.4287,53.2004,53.2973,192200.0
2006-02-01 12:35:00,77.04,77.14,77.0,77.0,129200.0,53.2973,53.3665,53.2696,53.2696,129200.0
2006-02-01 12:40:00,77.0,77.01,76.82,76.83,100000.0,53.2696,53.2765,53.1451,53.152,100000.0
2006-02-01 12:45:00,76.84,76.91,76.76,76.83,55500.0,53.1589,53.2074,53.1036,53.152,55500.0
2006-02-01 12:50:00,76.84,76.91,76.73,76.87,58000.0,53.1589,53.2074,53.0828,53.1797,58000.0
2006-02-01 12:55:00,76.86,76.93,76.75,76.76,55900.0,53.1728,53.2212,53.0967,53.1036,55900.0
2006-02-01 13:00:00,76.78,76.8,76.58,76.58,35700.0,53.1174,53.1313,52.9791,52.9791,35700.0
2006-02-01 13:05:00,76.58,76.75,76.54,76.71,87100.0,52.9791,53.0967,52.9514,53.069,87100.0
2006-02-01 13:10:00,76.7,76.74,76.59,76.6,79000.0,53.0621,53.0898,52.986,52.9929,79000.0
2006-02-01 13:15:00,76.6,76.61,76.41,76.43,134400.0,52.9929,52.9998,52.8615,52.8753,134400.0
2006-02-01 13:20:00,76.42,76.42,76.03,76.34,393100.0,52.8684,52.8684,52.5986,52.813,393100.0
2006-02-01 13:25:00,76.34,76.46,76.28,76.35,149400.0,52.813,52.896,52.7715,52.8199,149400.0
2006-02-01 13:30:00,76.33,76.36,76.0,76.01,282300.0,52.8061,52.8269,52.5778,52.5847,282300.0
2006-02-01 13:35:00,76.0,76.16,75.88,75.93,314000.0,52.5778,52.6885,52.4948,52.5294,314000.0
2006-02-01 13:40:00,75.92,76.12,75.9,76.06,197800.0,52.5225,52.6608,52.5086,52.6193,197800.0
2006-02-01 13:45:00,76.05,76.11,75.88,75.97,144600.0,52.6124,52.6539,52.4948,52.5571,144600.0
2006-02-01 13:50:00,75.97,76.03,75.93,75.98,207000.0,52.5571,52.5986,52.5294,52.564,207000.0
2006-02-01 13:55:00,75.98,76.2,75.88,76.19,213600.0,52.564,52.7162,52.4948,52.7093,213600.0
2006-02-01 14:00:00,76.18,76.57,76.12,76.48,252000.0,52.7023,52.9721,52.6608,52.9099,252000.0
2006-02-01 14:05:00,76.48,76.57,76.38,76.54,144600.0,52.9099,52.9721,52.8407,52.9514,144600.0
2006-02-01 14:10:00,76.53,76.54,76.15,76.25,165500.0,52.9445,52.9514,52.6816,52.7508,165500.0
2006-02-01 14:15:00,76.25,76.38,76.19,76.35,81800.0,52.7508,52.8407,52.7093,52.8199,81800.0
2006-02-01 14:20:00,76.32,76.32,75.93,76.06,113300.0,52.7992,52.7992,52.5294,52.6193,113300.0
2006-02-01 14:25:00,76.04,76.14,75.98,76.08,116000.0,52.6055,52.6747,52.564,52.6332,116000.0
2006-02-01 14:30:00,76.08,76.22,76.07,76.22,150500.0,52.6332,52.73,52.6262,52.73,150500.0
2006-02-01 14:35:00,76.23,76.34,76.16,76.25,113100.0,52.7369,52.813,52.6885,52.7508,113100.0
2006-02-01 14:40:00,76.26,76.26,76.07,76.12,148500.0,52.7577,52.7577,52.6262,52.6608,148500.0
2006-02-01 14:45:00,76.11,76.18,76.07,76.1,95000.0,52.6539,52.7023,52.6262,52.647,95000.0
2006-02-01 14:50:00,76.1,76.21,75.83,75.87,200600.0,52.647,52.7231,52.4602,52.4879,200600.0
2006-02-01 14:55:00,75.88,76.13,75.59,75.66,239100.0,52.4948,52.6677,52.2942,52.3426,239100.0
2006-02-01 15:00:00,75.68,75.88,75.59,75.84,159500.0,52.3564,52.4948,52.2942,52.4671,159500.0
2006-02-01 15:05:00,75.83,75.88,75.66,75.87,120600.0,52.4602,52.4948,52.3426,52.4879,120600.0
2006-02-01 15:10:00,75.87,76.12,75.74,76.11,136800.0,52.4879,52.6608,52.3979,52.6539,136800.0
2006-02-01 15:15:00,76.11,76.12,75.8,75.8,239500.0,52.6539,52.6608,52.4394,52.4394,239500.0
2006-02-01 15:20:00,75.81,76.08,75.77,76.0,234500.0,52.4464,52.6332,52.4187,52.5778,234500.0
2006-02-01 15:25:00,76.0,76.08,75.98,76.05,144300.0,52.5778,52.6332,52.564,52.6124,144300.0
2006-02-01 15:30:00,76.06,76.47,76.04,76.3,360800.0,52.6193,52.903,52.6055,52.7854,360800.0
2006-02-01 15:35:00,76.3,76.31,76.05,76.1,286700.0,52.7854,52.7923,52.6124,52.647,286700.0
2006-02-01 15:40:00,76.1,76.15,75.89,76.13,207300.0,52.647,52.6816,52.5017,52.6677,207300.0
2006-02-01 15:45:00,76.12,76.21,75.73,75.77,259700.0,52.6608,52.7231,52.391,52.4187,259700.0
2006-02-01 15:50:00,75.77,76.03,75.75,76.0,308400.0,52.4187,52.5986,52.4049,52.5778,308400.0
2006-02-01 15:55:00,76.0,76.22,75.94,76.18,330200.0,52.5778,52.73,52.5363,52.7023,330200.0
2006-02-02 09:30:00,76.28,76.44,76.14,76.4,350900.0,52.7715,52.8822,52.6747,52.8545,350900.0
2006-02-02 09:35:00,76.4,76.4,76.11,76.17,290800.0,52.8545,52.8545,52.6539,52.6954,290800.0
2006-02-02 09:40:00,76.16,76.25,75.8,75.81,146700.0,52.6885,52.7508,52.4394,52.4464,146700.0
2006-02-02 09:45:00,75.83,76.1,75.74,76.06,152800.0,52.4602,52.647,52.3979,52.6193,152800.0
2006-02-02 09:50:00,76.07,76.45,76.03,76.31,141700.0,52.6262,52.8891,52.5986,52.7923,141700.0
2006-02-02 09:55:00,76.29,76.3,76.12,76.12,53100.0,52.7784,52.7854,52.6608,52.6608,53100.0
2006-02-02 10:00:00,76.14,76.19,75.85,76.09,234900.0,52.6747,52.7093,52.474,52.6401,234900.0
2006-02-02 10:05:00,76.08,76.1,75.99,76.07,79800.0,52.6332,52.647,52.5709,52.6262,79800.0
2006-02-02 10:10:00,76.09,76.09,75.84,75.87,168900.0,52.6401,52.6401,52.4671,52.4879,168900.0
2006-02-02 10:15:00,75.88,76.03,75.78,75.86,87200.0,52.4948,52.5986,52.4256,52.481,87200.0
2006-02-02 10:20:00,75.87,75.9,75.77,75.88,95900.0,52.4879,52.5086,52.4187,52.4948,95900.0
2006-02-02 10:25:00,75.88,75.9,75.53,75.67,95900.0,52.4948,52.5086,52.2527,52.3495,95900.0
2006-02-02 10:30:00,75.68,75.68,75.5,75.55,96900.0,52.3564,52.3564,52.2319,52.2665,96900.0
2006-02-02 10:35:00,75.54,75.65,75.2,75.25,295900.0,52.2596,52.3357,52.0244,52.059,295900.0
2006-02-02 10:40:00,75.24,75.26,75.03,75.15,213500.0,52.052,52.0659,51.9068,51.9898,213500.0
2006-02-02 10:45:00,75.17,75.35,75.17,75.26,138400.0,52.0036,52.1281,52.0036,52.0659,138400.0
2006-02-02 10:50:00,75.26,75.37,75.25,75.27,128000.0,52.0659,52.142,52.059,52.0728,128000.0
2006-02-02 10:55:00,75.27,75.27,75.16,75.19,181300.0,52.0728,52.0728,51.9967,52.0174,181300.0
2006-02-02 11:00:00,75.19,75.2,74.8,75.1,231300.0,52.0174,52.0244,51.7476,51.9552,231300.0
2006-02-02 11:05:00,75.09,75.1,74.79,74.82,111200.0,51.9483,51.9552,51.7407,51.7615,111200.0
2006-02-02 11:10:00,74.84,75.16,74.81,75.16,123600.0,51.7753,51.9967,51.7546,51.9967,123600.0
2006-02-02 11:15:00,75.15,75.25,75.05,75.2,144900.0,51.9898,52.059,51.9206,52.0244,144900.0
2006-02-02 11:20:00,75.2,75.37,75.09,75.18,111300.0,52.0244,52.142,51.9483,52.0105,111300.0
2006-02-02 11:25:00,75.15,75.18,74.96,75.11,152600.0,51.9898,52.0105,51.8583,51.9621,152600.0
2006-02-02 11:30:00,75.11,75.11,74.88,74.97,167800.0,51.9621,51.9621,51.803,51.8652,167800.0
2006-02-02 11:35:00,74.97,75.01,74.87,75.01,61500.0,51.8652,51.8929,51.7961,51.8929,61500.0
2006-02-02 11:40:00,75.01,75.15,74.94,74.97,93000.0,51.8929,51.9898,51.8445,51.8652,93000.0
2006-02-02 11:45:00,74.97,75.3,74.89,75.25,107700.0,51.8652,52.0935,51.8099,52.059,107700.0
2006-02-02 11:50:00,75.27,75.27,74.92,74.92,100400.0,52.0728,52.0728,51.8307,51.8307,100400.0
2006-02-02 11:55:00,74.92,74.93,74.85,74.86,62700.0,51.8307,51.8376,51.7822,51.7891,62700.0
2006-02-02 12:00:00,74.85,74.93,74.84,74.93,102400.0,51.7822,51.8376,51.7753,51.8376,102400.0
2006-02-02 12:05:00,74.93,75.04,74.9,75.01,103600.0,51.8376,51.9137,51.8168,51.8929,103600.0
2006-02-02 12:10:00,75.01,75.04,74.83,74.84,74800.0,51.8929,51.9137,51.7684,51.7753,74800.0
2006-02-02 12:15:00,74.84,74.95,74.75,74.88,75900.0,51.7753,51.8514,51.713,51.803,75900.0
2006-02-02 12:20:00,74.86,75.04,74.77,74.93,65600.0,51.7891,51.9137,51.7269,51.8376,65600.0
2006-02-02 12:25:00,74.93,74.93,74.35,74.57,135500.0,51.8376,51.8376,51.4363,51.5885,135500.0
2006-02-02 12:30:00,74.59,74.91,74.51,74.9,99200.0,51.6024,51.8237,51.547,51.8168,99200.0
2006-02-02 12:35:00,74.92,74.93,74.73,74.75,41100.0,51.8307,51.8376,51.6992,51.713,41100.0
2006-02-02 12:40:00,74.75,74.77,74.64,74.7,67100.0,51.713,51.7269,51.6369,51.6785,67100.0
2006-02-02 12:45:00,74.7,74.8,74.6,74.68,38800.0,51.6785,51.7476,51.6093,51.6646,38800.0
2006-02-02 12:50:00,74.67,74.89,74.67,74.74,56000.0,51.6577,51.8099,51.6577,51.7061,56000.0
2006-02-02 12:55:00,74.73,74.73,74.45,74.49,72900.0,51.6992,51.6992,51.5055,51.5332,72900.0
2006-02-02 13:00:00,74.48,74.55,74.4,74.49,76900.0,51.5263,51.5747,51.4709,51.5332,76900.0
2006-02-02 13:05:00,74.49,74.55,74.39,74.44,87000.0,51.5332,51.5747,51.464,51.4986,87000.0
2006-02-02 13:10:00,74.43,74.59,74.38,74.57,128900.0,51.4917,51.6024,51.4571,51.5885,128900.0
2006-02-02 13:15:00,74.55,74.7,74.5,74.63,119200.0,51.5747,51.6785,51.5401,51.63,119200.0
2006-02-02 13:20:00,74.63,74.71,74.58,74.7,72200.0,51.63,51.6854,51.5954,51.6785,72200.0
2006-02-02 13:25:00,74.7,74.91,74.68,74.7,82200.0,51.6785,51.8237,51.6646,51.6785,82200.0
2006-02-02 13:30:00,74.71,74.71,74.48,74.63,108500.0,51.6854,51.6854,51.5263,51.63,108500.0
2006-02-02 13:35:00,74.67,74.7,74.55,74.69,40300.0,51.6577,51.6785,51.5747,51.6715,40300.0
2006-02-02 13:40:00,74.7,74.88,74.63,74.8,76100.0,51.6785,51.803,51.63,51.7476,76100.0
2006-02-02 13:45:00,74.75,74.9,74.75,74.9,94600.0,51.713,51.8168,51.713,51.8168,94600.0
2006-02-02 13:50:00,74.9,75.09,74.85,74.94,105600.0,51.8168,51.9483,51.7822,51.8445,105600.0
2006-02-02 13:55:00,74.93,74.97,74.8,74.87,33400.0,51.8376,51.8652,51.7476,51.7961,33400.0
2006-02-02 14:00:00,74.9,74.9,74.76,74.89,37700.0,51.8168,51.8168,51.72,51.8099,37700.0
2006-02-02 14:05:00,74.86,75.06,74.78,75.0,80200.0,51.7891,51.9275,51.7338,51.886,80200.0
2006-02-02 14:10:00,74.99,75.21,74.99,75.11,134000.0,51.8791,52.0313,51.8791,51.9621,134000.0
2006-02-02 14:15:00,75.09,75.09,74.75,74.9,104400.0,51.9483,51.9483,51.713,51.8168,104400.0
2006-02-02 14:20:00,74.91,75.02,74.89,74.95,62300.0,51.8237,51.8998,51.8099,51.8514,62300.0
2006-02-02 14:25:00,74.95,75.01,74.88,74.94,63900.0,51.8514,51.8929,51.803,51.8445,63900.0
2006-02-02 14:30:00,74.95,75.0,74.86,74.92,83100.0,51.8514,51.886,51.7891,51.8307,83100.0
2006-02-02 14:35:00,74.93,75.02,74.8,74.87,140900.0,51.8376,51.8998,51.7476,51.7961,140900.0
2006-02-02 14:40:00,74.87,74.9,74.75,74.78,42900.0,51.7961,51.8168,51.713,51.7338,42900.0
2006-02-02 14:45:00,74.78,74.84,74.62,74.8,69000.0,51.7338,51.7753,51.6231,51.7476,69000.0
2006-02-02 14:50:00,74.8,74.8,74.57,74.78,51700.0,51.7476,51.7476,51.5885,51.7338,51700.0
2006-02-02 14:55:00,74.78,74.78,74.56,74.57,71000.0,51.7338,51.7338,51.5816,51.5885,71000.0
2006-02-02 15:00:00,74.56,74.8,74.4,74.78,95000.0,51.5816,51.7476,51.4709,51.7338,95000.0
2006-02-02 15:05:00,74.78,74.82,74.67,74.71,73700.0,51.7338,51.7615,51.6577,51.6854,73700.0
2006-02-02 15:10:00,74.72,74.78,74.67,74.67,66100.0,51.6923,51.7338,51.6577,51.6577,66100.0
2006-02-02 15:15:00,74.69,75.0,74.69,74.92,212800.0,51.6715,51.886,51.6715,51.8307,212800.0
2006-02-02 15:20:00,74.92,74.92,74.67,74.85,114000.0,51.8307,51.8307,51.6577,51.7822,114000.0
2006-02-02 15:25:00,74.85,75.17,74.84,75.04,155800.0,51.7822,52.0036,51.7753,51.9137,155800.0
2006-02-02 15:30:00,75.04,75.11,74.91,74.92,131500.0,51.9137,51.9621,51.8237,51.8307,131500.0
2006-02-02 15:35:00,74.92,75.0,74.91,74.94,66800.0,51.8307,51.886,51.8237,51.8445,66800.0
2006-02-02 15:40:00,74.94,74.95,74.77,74.92,135800.0,51.8445,51.8514,51.7269,51.8307,135800.0
2006-02-02 15:45:00,74.93,75.1,74.92,74.97,151600.0,51.8376,51.9552,51.8307,51.8652,151600.0
2006-02-02 15:50:00,74.97,75.0,74.84,74.85,206400.0,51.8652,51.886,51.7753,51.7822,206400.0
2006-02-02 15:55:00,74.86,74.89,74.66,74.72,270600.0,51.7891,51.8099,51.6508,51.6923,270600.0
2006-02-03 09:30:00,74.51,74.98,74.0,74.94,310500.0,51.547,51.8722,51.1942,51.8445,310500.0
2006-02-03 09:35:00,74.94,75.0,74.54,74.56,159200.0,51.8445,51.886,51.5678,51.5816,159200.0
2006-02-03 09:40:00,74.56,74.61,74.31,74.36,116200.0,51.5816,51.6162,51.4086,51.4432,116200.0
2006-02-03 09:45:00,74.38,74.53,74.32,74.32,96100.0,51.4571,51.5608,51.4156,51.4156,96100.0
2006-02-03 09:50:00,74.35,74.6,74.26,74.51,76600.0,51.4363,51.6093,51.3741,51.547,76600.0
2006-02-03 09:55:00,74.51,74.56,74.37,74.38,92100.0,51.547,51.5816,51.4502,51.4571,92100.0
2006-02-03 10:00:00,74.4,74.54,74.35,74.52,144000.0,51.4709,51.5678,51.4363,51.5539,144000.0
2006-02-03 10:05:00,74.53,74.81,74.43,74.64,124600.0,51.5608,51.7546,51.4917,51.6369,124600.0
2006-02-03 10:10:00,74.62,74.73,74.56,74.59,161800.0,51.6231,51.6992,51.5816,51.6024,161800.0
2006-02-03 10:15:00,74.6,74.6,74.3,74.4,160200.0,51.6093,51.6093,51.4017,51.4709,160200.0
2006-02-03 10:20:00,74.38,74.41,74.26,74.41,68900.0,51.4571,51.4778,51.3741,51.4778,68900.0
2006-02-03 10:25:00,74.41,74.46,74.25,74.34,48500.0,51.4778,51.5124,51.3671,51.4294,48500.0
2006-02-03 10:30:00,74.34,74.45,74.04,74.05,134300.0,51.4294,51.5055,51.2219,51.2288,134300.0
2006-02-03 10:35:00,74.05,74.15,73.76,74.1,174000.0,51.2288,51.298,51.0281,51.2634,174000.0
2006-02-03 10:40:00,74.11,74.27,74.05,74.15,68500.0,51.2703,51.381,51.2288,51.298,68500.0
2006-02-03 10:45:00,74.13,74.53,74.13,74.49,115400.0,51.2841,51.5608,51.2841,51.5332,115400.0
2006-02-03 10:50:00,74.49,74.7,74.49,74.64,82700.0,51.5332,51.6785,51.5332,51.6369,82700.0
2006-02-03 10:55:00,74.65,74.66,74.47,74.58,56900.0,51.6439,51.6508,51.5193,51.5954,56900.0
2006-02-03 11:00:00,74.58,74.62,74.36,74.42,69300.0,51.5954,51.6231,51.4432,51.4847,69300.0
2006-02-03 11:05:00,74.43,74.51,74.3,74.42,28700.0,51.4917,51.547,51.4017,51.4847,28700.0
2006-02-03 11:10:00,74.42,74.42,74.26,74.37,53400.0,51.4847,51.4847,51.3741,51.4502,53400.0
2006-02-03 11:15:00,74.33,74.39,74.25,74.31,61000.0,51.4225,51.464,51.3671,51.4086,61000.0
2006-02-03 11:20:00,74.33,74.59,74.32,74.35,36800.0,51.4225,51.6024,51.4156,51.4363,36800.0
2006-02-03 11:25:00,74.4,74.6,74.38,74.5,86600.0,51.4709,51.6093,51.4571,51.5401,86600.0
2006-02-03 11:30:00,74.5,74.59,74.45,74.52,66400.0,51.5401,51.6024,51.5055,51.5539,66400.0
2006-02-03 11:35:00,74.52,74.79,74.52,74.74,56300.0,51.5539,51.7407,51.5539,51.7061,56300.0
2006-02-03 11:40:00,74.74,74.83,74.57,74.57,41400.0,51.7061,51.7684,51.5885,51.5885,41400.0
2006-02-03 11:45:00,74.82,74.86,74.72,74.82,78900.0,51.7615,51.7891,51.6923,51.7615,78900.0
2006-02-03 11:50:00,74.84,74.93,74.84,74.9,27500.0,51.7753,51.8376,51.7753,51.8168,27500.0
2006-02-03 11:55:00,74.9,74.92,74.7,74.77,46500.0,51.8168,51.8307,51.6785,51.7269,46500.0
2006-02-03 12:00:00,74.77,74.93,74.74,74.8,53800.0,51.7269,51.8376,51.7061,51.7476,53800.0
2006-02-03 12:05:00,74.81,74.85,74.65,74.72,31400.0,51.7546,51.7822,51.6439,51.6923,31400.0
2006-02-03 12:10:00,74.69,74.69,74.38,74.45,112600.0,51.6715,51.6715,51.4571,51.5055,112600.0
2006-02-03 12:15:00,74.45,74.51,74.43,74.5,30800.0,51.5055,51.547,51.4917,51.5401,30800.0
2006-02-03 12:20:00,74.5,74.54,74.48,74.5,53100.0,51.5401,51.5678,51.5263,51.5401,53100.0
2006-02-03 12:25:00,74.5,74.65,74.48,74.55,81700.0,51.5401,51.6439,51.5263,51.5747,81700.0
2006-02-03 12:30:00,74.55,74.66,74.53,74.54,109300.0,51.5747,51.6508,51.5608,51.5678,109300.0
2006-02-03 12:35:00,74.65,74.66,74.51,74.54,37400.0,51.6439,51.6508,51.547,51.5678,37400.0
2006-02-03 12:40:00,74.54,74.58,74.47,74.47,31200.0,51.5678,51.5954,51.5193,51.5193,31200.0
2006-02-03 12:45:00,74.48,74.49,74.43,74.45,15500.0,51.5263,51.5332,51.4917,51.5055,15500.0
2006-02-03 12:50:00,74.44,74.54,74.44,74.51,48000.0,51.4986,51.5678,51.4986,51.547,48000.0
2006-02-03 12:55:00,74.5,74.59,74.45,74.47,55800.0,51.5401,51.6024,51.5055,51.5193,55800.0
2006-02-03 13:00:00,74.49,74.62,74.48,74.56,57100.0,51.5332,51.6231,51.5263,51.5816,57100.0
2006-02-03 13:05:00,74.52,74.6,74.48,74.58,26900.0,51.5539,51.6093,51.5263,51.5954,26900.0
2006-02-03 13:10:00,74.56,74.68,74.48,74.6,58700.0,51.5816,51.6646,51.5263,51.6093,58700.0
2006-02-03 13:15:00,74.65,74.88,74.5,74.73,75100.0,51.6439,51.803,51.5401,51.6992,75100.0
2006-02-03 13:20:00,74.74,75.1,74.74,75.03,113000.0,51.7061,51.9552,51.7061,51.9068,113000.0
2006-02-03 13:25:00,75.0,75.09,74.98,75.05,74600.0,51.886,51.9483,51.8722,51.9206,74600.0
2006-02-03 13:30:00,75.05,75.07,74.94,74.94,34200.0,51.9206,51.9344,51.8445,51.8445,34200.0
2006-02-03 13:35:00,74.97,75.07,74.95,74.97,22600.0,51.8652,51.9344,51.8514,51.8652,22600.0
2006-02-03 13:40:00,75.0,75.03,74.8,74.82,72000.0,51.886,51.9068,51.7476,51.7615,72000.0
2006-02-03 13:45:00,74.83,74.95,74.8,74.92,51000.0,51.7684,51.8514,51.7476,51.8307,51000.0
2006-02-03 13:50:00,74.92,74.93,74.82,74.83,46500.0,51.8307,51.8376,51.7615,51.7684,46500.0
2006-02-03 13:55:00,74.85,74.89,74.81,74.83,29600.0,51.7822,51.8099,51.7546,51.7684,29600.0
2006-02-03 14:00:00,74.83,75.0,74.57,74.6,87800.0,51.7684,51.886,51.5885,51.6093,87800.0
2006-02-03 14:05:00,74.57,74.8,74.55,74.7,30800.0,51.5885,51.7476,51.5747,51.6785,30800.0
2006-02-03 14:10:00,74.7,74.7,74.59,74.65,145100.0,51.6785,51.6785,51.6024,51.6439,145100.0
2006-02-03 14:15:00,74.65,74.71,74.5,74.66,158800.0,51.6439,51.6854,51.5401,51.6508,158800.0
2006-02-03 14:20:00,74.65,74.67,74.56,74.6,74000.0,51.6439,51.6577,51.5816,51.6093,74000.0
2006-02-03 14:25:00,74.6,74.63,74.49,74.5,46400.0,51.6093,51.63,51.5332,51.5401,46400.0
2006-02-03 14:30:00,74.5,74.64,74.42,74.59,101700.0,51.5401,51.6369,51.4847,51.6024,101700.0
2006-02-03 14:35:00,74.59,74.63,74.51,74.52,53500.0,51.6024,51.63,51.547,51.5539,53500.0
2006-02-03 14:40:00,74.53,74.68,74.53,74.68,52700.0,51.5608,51.6646,51.5608,51.6646,52700.0
2006-02-03 14:45:00,74.66,74.69,74.58,74.64,153800.0,51.6508,51.6715,51.5954,51.6369,153800.0
2006-02-03 14:50:00,74.63,74.63,74.5,74.62,41400.0,51.63,51.63,51.5401,51.6231,41400.0
2006-02-03 14:55:00,74.6,74.68,74.6,74.64,72200.0,51.6093,51.6646,51.6093,51.6369,72200.0
2006-02-03 15:00:00,74.64,74.75,74.59,74.66,63800.0,51.6369,51.713,51.6024,51.6508,63800.0
2006-02-03 15:05:00,74.66,74.89,74.66,74.8,66800.0,51.6508,51.8099,51.6508,51.7476,66800.0
2006-02-03 15:10:00,74.8,74.86,74.65,74.66,41000.0,51.7476,51.7891,51.6439,51.6508,41000.0
2006-02-03 15:15:00,74.66,74.7,74.6,74.69,43000.0,51.6508,51.6785,51.6093,51.6715,43000.0
2006-02-03 15:20:00,74.69,74.76,74.6,74.67,72600.0,51.6715,51.72,51.6093,51.6577,72600.0
2006-02-03 15:25:00,74.68,74.73,74.65,74.68,56600.0,51.6646,51.6992,51.6439,51.6646,56600.0
2006-02-03 15:30:00,74.67,74.67,74.32,74.4,142300.0,51.6577,51.6577,51.4156,51.4709,142300.0
2006-02-03 15:35:00,74.42,74.65,74.4,74.62,84100.0,51.4847,51.6439,51.4709,51.6231,84100.0
2006-02-03 15:40:00,74.62,74.63,74.51,74.57,172600.0,51.6231,51.63,51.547,51.5885,172600.0
2006-02-03 15:45:00,74.56,74.63,74.54,74.62,73200.0,51.5816,51.63,51.5678,51.6231,73200.0
2006-02-03 15:50:00,74.62,74.66,74.54,74.62,130100.0,51.6231,51.6508,51.5678,51.6231,130100.0
2006-02-03 15:55:00,74.61,74.84,74.58,74.62,145600.0,51.6162,51.7753,51.5954,51.6231,145600.0
2006-02-06 09:30:00,74.42,75.45,74.3,74.32,264500.0,51.4847,52.1973,51.4017,51.4156,264500.0
2006-02-06 09:35:00,74.33,74.54,74.28,74.49,114300.0,51.4225,51.5678,51.3879,51.5332,114300.0
2006-02-06 09:40:00,74.48,74.5,74.25,74.25,146700.0,51.5263,51.5401,51.3671,51.3671,146700.0
2006-02-06 09:45:00,74.26,74.36,74.25,74.35,66600.0,51.3741,51.4432,51.3671,51.4363,66600.0
2006-02-06 09:50:00,74.36,74.44,74.3,74.31,89600.0,51.4432,51.4986,51.4017,51.4086,89600.0
2006-02-06 09:55:00,74.31,74.33,74.21,74.33,145500.0,51.4086,51.4225,51.3395,51.4225,145500.0
2006-02-06 10:00:00,74.32,74.41,74.31,74.33,87200.0,51.4156,51.4778,51.4086,51.4225,87200.0
2006-02-06 10:05:00,74.33,74.38,74.25,74.34,128800.0,51.4225,51.4571,51.3671,51.4294,128800.0
2006-02-06 10:10:00,74.35,74.52,74.34,74.49,69600.0,51.4363,51.5539,51.4294,51.5332,69600.0
2006-02-06 10:15:00,74.49,74.5,74.37,74.4,125300.0,51.5332,51.5401,51.4502,51.4709,125300.0
2006-02-06 10:20:00,74.39,74.39,74.33,74.33,51000.0,51.464,51.464,51.4225,51.4225,51000.0
2006-02-06 10:25:00,74.32,74.37,74.25,74.25,61000.0,51.4156,51.4502,51.3671,51.3671,61000.0
2006-02-06 10:30:00,74.25,74.43,74.24,74.38,82800.0,51.3671,51.4917,51.3602,51.4571,82800.0
2006-02-06 10:35:00,74.37,74.44,74.25,74.43,46600.0,51.4502,51.4986,51.3671,51.4917,46600.0
2006-02-06 10:40:00,74.41,74.46,74.3,74.31,66900.0,51.4778,51.5124,51.4017,51.4086,66900.0
2006-02-06 10:45:00,74.31,74.42,74.31,74.38,62600.0,51.4086,51.4847,51.4086,51.4571,62600.0
2006-02-06 10:50:00,74.39,74.48,74.37,74.41,43000.0,51.464,51.5263,51.4502,51.4778,43000.0
2006-02-06 10:55:00,74.42,74.48,74.39,74.48,33900.0,51.4847,51.5263,51.464,51.5263,33900.0
2006-02-06 11:00:00,74.48,74.51,74.41,74.42,43600.0,51.5263,51.547,51.4778,51.4847,43600.0
2006-02-06 11:05:00,74.42,74.49,74.41,74.43,96300.0,51.4847,51.5332,51.4778,51.4917,96300.0
2006-02-06 11:10:00,74.43,74.46,74.37,74.41,102700.0,51.4917,51.5124,51.4502,51.4778,102700.0
2006-02-06 11:15:00,74.42,74.49,74.4,74.41,87700.0,51.4847,51.5332,51.4709,51.4778,87700.0
2006-02-06 11:20:00,74.41,74.41,74.35,74.36,46600.0,51.4778,51.4778,51.4363,51.4432,46600.0
2006-02-06 11:25:00,74.36,74.4,74.31,74.33,29100.0,51.4432,51.4709,51.4086,51.4225,29100.0
2006-02-06 11:30:00,74.36,74.42,74.34,74.42,51400.0,51.4432,51.4847,51.4294,51.4847,51400.0
2006-02-06 11:35:00,74.41,74.48,74.4,74.4,45700.0,51.4778,51.5263,51.4709,51.4709,45700.0
2006-02-06 11:40:00,74.4,74.51,74.39,74.48,80800.0,51.4709,51.547,51.464,51.5263,80800.0
2006-02-06 11:45:00,74.48,74.48,74.42,74.45,44000.0,51.5263,51.5263,51.4847,51.5055,44000.0
2006-02-06 11:50:00,74.45,74.48,74.44,74.47,37100.0,51.5055,51.5263,51.4986,51.5193,37100.0
2006-02-06 11:55:00,74.47,74.52,74.44,74.51,38800.0,51.5193,51.5539,51.4986,51.547,38800.0
2006-02-06 12:00:00,74.5,74.6,74.5,74.53,95500.0,51.5401,51.6093,51.5401,51.5608,95500.0
2006-02-06 12:05:00,74.53,74.58,74.4,74.44,45300.0,51.5608,51.5954,51.4709,51.4986,45300.0
2006-02-06 12:10:00,74.44,74.44,74.33,74.41,23300.0,51.4986,51.4986,51.4225,51.4778,23300.0
2006-02-06 12:15:00,74.41,74.41,74.29,74.4,50300.0,51.4778,51.4778,51.3948,51.4709,50300.0
2006-02-06 12:20:00,74.37,74.4,74.31,74.38,30800.0,51.4502,51.4709,51.4086,51.4571,30800.0
2006-02-06 12:25:00,74.36,74.37,74.17,74.21,41000.0,51.4432,51.4502,51.3118,51.3395,41000.0
2006-02-06 12:30:00,74.23,74.28,74.12,74.16,24100.0,51.3533,51.3879,51.2772,51.3049,24100.0
2006-02-06 12:35:00,74.18,74.18,74.11,74.11,24400.0,51.3187,51.3187,51.2703,51.2703,24400.0
2006-02-06 12:40:00,74.11,74.15,74.06,74.12,35000.0,51.2703,51.298,51.2357,51.2772,35000.0
2006-02-06 12:45:00,74.12,74.2,74.11,74.14,46300.0,51.2772,51.3325,51.2703,51.291,46300.0
2006-02-06 12:50:00,74.11,74.19,74.06,74.14,59200.0,51.2703,51.3256,51.2357,51.291,59200.0
2006-02-06 12:55:00,74.15,74.15,74.1,74.13,24100.0,51.298,51.298,51.2634,51.2841,24100.0
2006-02-06 13:00:00,74.12,74.19,74.07,74.16,36100.0,51.2772,51.3256,51.2426,51.3049,36100.0
2006-02-06 13:05:00,74.16,74.18,74.07,74.18,21400.0,51.3049,51.3187,51.2426,51.3187,21400.0
2006-02-06 13:10:00,74.18,74.21,74.15,74.2,30500.0,51.3187,51.3395,51.298,51.3325,30500.0
2006-02-06 13:15:00,74.2,74.22,74.16,74.19,33300.0,51.3325,51.3464,51.3049,51.3256,33300.0
2006-02-06 13:20:00,74.2,74.21,74.12,74.16,22100.0,51.3325,51.3395,51.2772,51.3049,22100.0
2006-02-06 13:25:00,74.15,74.16,74.11,74.11,10000.0,51.298,51.3049,51.2703,51.2703,10000.0
2006-02-06 13:30:00,74.12,74.18,74.1,74.11,13700.0,51.2772,51.3187,51.2634,51.2703,13700.0
2006-02-06 13:35:00,74.1,74.12,74.02,74.04,76900.0,51.2634,51.2772,51.208,51.2219,76900.0
2006-02-06 13:40:00,74.02,74.08,74.02,74.06,22600.0,51.208,51.2495,51.208,51.2357,22600.0
2006-02-06 13:45:00,74.06,74.1,74.05,74.05,41900.0,51.2357,51.2634,51.2288,51.2288,41900.0
2006-02-06 13:50:00,74.04,74.05,73.9,73.95,75000.0,51.2219,51.2288,51.125,51.1596,75000.0
2006-02-06 13:55:00,73.95,73.99,73.91,73.99,45700.0,51.1596,51.1873,51.1319,51.1873,45700.0
2006-02-06 14:00:00,73.94,73.97,73.69,73.81,86000.0,51.1527,51.1734,50.9797,51.0627,86000.0
2006-02-06 14:05:00,73.79,73.87,73.77,73.77,36200.0,51.0489,51.1042,51.0351,51.0351,36200.0
2006-02-06 14:10:00,73.78,73.87,73.78,73.84,42200.0,51.042,51.1042,51.042,51.0835,42200.0
2006-02-06 14:15:00,73.83,73.83,73.59,73.59,56100.0,51.0766,51.0766,50.9105,50.9105,56100.0
2006-02-06 14:20:00,73.59,73.81,73.57,73.8,84200.0,50.9105,51.0627,50.8967,51.0558,84200.0
2006-02-06 14:25:00,73.81,73.82,73.76,73.8,49500.0,51.0627,51.0697,51.0281,51.0558,49500.0
2006-02-06 14:30:00,73.79,73.85,73.6,73.6,86500.0,51.0489,51.0904,50.9175,50.9175,86500.0
2006-02-06 14:35:00,73.6,73.75,73.51,73.75,104200.0,50.9175,51.0212,50.8552,51.0212,104200.0
2006-02-06 14:40:00,73.74,73.74,73.61,73.63,52600.0,51.0143,51.0143,50.9244,50.9382,52600.0
2006-02-06 14:45:00,73.65,73.65,73.51,73.53,75900.0,50.952,50.952,50.8552,50.869,75900.0
2006-02-06 14:50:00,73.51,73.79,73.5,73.6,168700.0,50.8552,51.0489,50.8483,50.9175,168700.0
2006-02-06 14:55:00,73.62,73.68,73.5,73.51,85400.0,50.9313,50.9728,50.8483,50.8552,85400.0
2006-02-06 15:00:00,73.52,74.14,73.5,73.61,359300.0,50.8621,51.291,50.8483,50.9244,359300.0
2006-02-06 15:05:00,73.61,73.66,73.52,73.65,66500.0,50.9244,50.959,50.8621,50.952,66500.0
2006-02-06 15:10:00,73.66,73.84,73.65,73.78,111300.0,50.959,51.0835,50.952,51.042,111300.0
2006-02-06 15:15:00,73.78,73.82,73.76,73.81,58900.0,51.042,51.0697,51.0281,51.0627,58900.0
2006-02-06 15:20:00,73.8,73.81,73.66,73.68,55400.0,51.0558,51.0627,50.959,50.9728,55400.0
2006-02-06 15:25:00,73.67,73.67,73.4,73.42,107100.0,50.9659,50.9659,50.7791,50.7929,107100.0
2006-02-06 15:30:00,73.42,73.51,73.42,73.44,170800.0,50.7929,50.8552,50.7929,50.8068,170800.0
2006-02-06 15:35:00,73.44,73.6,73.4,73.46,127400.0,50.8068,50.9175,50.7791,50.8206,127400.0
2006-02-06 15:40:00,73.46,73.75,73.44,73.65,125200.0,50.8206,51.0212,50.8068,50.952,125200.0
2006-02-06 15:45:00,73.66,73.7,73.5,73.58,140800.0,50.959,50.9866,50.8483,50.9036,140800.0
2006-02-06 15:50:00,73.57,73.62,73.55,73.55,120100.0,50.8967,50.9313,50.8829,50.8829,120100.0
2006-02-06 15:55:00,73.54,73.62,73.46,73.53,196300.0,50.8759,50.9313,50.8206,50.869,196300.0
2006-02-07 09:30:00,73.44,73.5,73.14,73.21,254600.0,50.8068,50.8483,50.5992,50.6477,254600.0
2006-02-07 09:35:00,73.21,73.41,73.2,73.33,148200.0,50.6477,50.786,50.6407,50.7307,148200.0
2006-02-07 09:40:00,73.35,73.35,73.09,73.3,142300.0,50.7445,50.7445,50.5646,50.7099,142300.0
2006-02-07 09:45:00,73.3,73.64,73.19,73.34,174200.0,50.7099,50.9451,50.6338,50.7376,174200.0
2006-02-07 09:50:00,73.33,73.34,72.83,72.86,171600.0,50.7307,50.7376,50.3848,50.4055,171600.0
2006-02-07 09:55:00,72.84,72.98,72.56,72.78,187400.0,50.3917,50.4885,50.198,50.3502,187400.0
2006-02-07 10:00:00,72.76,72.83,72.7,72.77,103100.0,50.3363,50.3848,50.2948,50.3433,103100.0
2006-02-07 10:05:00,72.78,72.83,72.71,72.83,165900.0,50.3502,50.3848,50.3017,50.3848,165900.0
2006-02-07 10:10:00,72.83,72.84,72.75,72.76,120300.0,50.3848,50.3917,50.3294,50.3363,120300.0
2006-02-07 10:15:00,72.76,72.78,72.65,72.66,134900.0,50.3363,50.3502,50.2602,50.2672,134900.0
2006-02-07 10:20:00,72.66,72.75,72.45,72.46,246900.0,50.2672,50.3294,50.1219,50.1288,246900.0
2006-02-07 10:25:00,72.45,72.55,72.35,72.42,143000.0,50.1219,50.1911,50.0527,50.1011,143000.0
2006-02-07 10:30:00,72.4,72.44,72.33,72.38,176100.0,50.0873,50.115,50.0389,50.0734,176100.0
2006-02-07 10:35:00,72.39,72.58,72.3,72.45,96700.0,50.0804,50.2118,50.0181,50.1219,96700.0
2006-02-07 10:40:00,72.44,72.44,72.09,72.13,137900.0,50.115,50.115,49.8728,49.9005,137900.0
2006-02-07 10:45:00,72.12,72.24,72.12,72.15,102500.0,49.8936,49.9766,49.8936,49.9143,102500.0
2006-02-07 10:50:00,72.14,72.14,72.03,72.07,116600.0,49.9074,49.9074,49.8313,49.859,116600.0
2006-02-07 10:55:00,72.06,72.6,72.05,72.48,250100.0,49.8521,50.2256,49.8451,50.1426,250100.0
2006-02-07 11:00:00,72.48,72.72,72.37,72.63,124100.0,50.1426,50.3087,50.0665,50.2464,124100.0
2006-02-07 11:05:00,72.61,72.84,72.6,72.65,151600.0,50.2326,50.3917,50.2256,50.2602,151600.0
2006-02-07 11:10:00,72.66,72.72,72.64,72.7,109300.0,50.2672,50.3087,50.2533,50.2948,109300.0
2006-02-07 11:15:00,72.7,72.91,72.57,72.85,123700.0,50.2948,50.4401,50.2049,50.3986,123700.0
2006-02-07 11:20:00,72.83,73.24,72.8,73.06,219700.0,50.3848,50.6684,50.364,50.5439,219700.0
2006-02-07 11:25:00,73.08,73.1,72.67,72.77,93200.0,50.5577,50.5716,50.2741,50.3433,93200.0
2006-02-07 11:30:00,72.77,73.01,72.77,72.98,184100.0,50.3433,50.5093,50.3433,50.4885,184100.0
2006-02-07 11:35:00,73.0,73.02,72.9,72.95,173600.0,50.5024,50.5162,50.4332,50.4678,173600.0
2006-02-07 11:40:00,72.96,72.98,72.89,72.91,84100.0,50.4747,50.4885,50.4263,50.4401,84100.0
2006-02-07 11:45:00,72.93,73.06,72.82,72.96,89000.0,50.4539,50.5439,50.3778,50.4747,89000.0
2006-02-07 11:50:00,72.94,72.95,72.81,72.93,61600.0,50.4609,50.4678,50.3709,50.4539,61600.0
2006-02-07 11:55:00,72.96,72.98,72.86,72.89,40200.0,50.4747,50.4885,50.4055,50.4263,40200.0
2006-02-07 12:00:00,72.89,73.02,72.88,72.97,49100.0,50.4263,50.5162,50.4194,50.4816,49100.0
2006-02-07 12:05:00,72.97,72.98,72.76,72.83,103900.0,50.4816,50.4885,50.3363,50.3848,103900.0
2006-02-07 12:10:00,72.81,72.81,72.59,72.67,61900.0,50.3709,50.3709,50.2187,50.2741,61900.0
2006-02-07 12:15:00,72.67,72.72,72.59,72.6,90900.0,50.2741,50.3087,50.2187,50.2256,90900.0
2006-02-07 12:20:00,72.6,72.64,72.5,72.51,48500.0,50.2256,50.2533,50.1565,50.1634,48500.0
2006-02-07 12:25:00,72.52,72.53,72.46,72.48,46600.0,50.1703,50.1772,50.1288,50.1426,46600.0
2006-02-07 12:30:00,72.49,72.63,72.4,72.6,91800.0,50.1495,50.2464,50.0873,50.2256,91800.0
2006-02-07 12:35:00,72.6,72.75,72.57,72.74,52200.0,50.2256,50.3294,50.2049,50.3225,52200.0
2006-02-07 12:40:00,72.73,72.81,72.7,72.77,48400.0,50.3156,50.3709,50.2948,50.3433,48400.0
2006-02-07 12:45:00,72.76,72.79,72.64,72.65,75500.0,50.3363,50.3571,50.2533,50.2602,75500.0
2006-02-07 12:50:00,72.66,72.72,72.64,72.7,73000.0,50.2672,50.3087,50.2533,50.2948,73000.0
2006-02-07 12:55:00,72.7,72.7,72.64,72.7,68300.0,50.2948,50.2948,50.2533,50.2948,68300.0
2006-02-07 13:00:00,72.7,72.7,72.19,72.21,98600.0,50.2948,50.2948,49.942,49.9558,98600.0
2006-02-07 13:05:00,72.19,72.45,72.19,72.45,132200.0,49.942,50.1219,49.942,50.1219,132200.0
2006-02-07 13:10:00,72.4,72.43,72.32,72.38,95600.0,50.0873,50.108,50.0319,50.0734,95600.0
2006-02-07 13:15:00,72.39,72.4,72.21,72.27,56000.0,50.0804,50.0873,49.9558,49.9973,56000.0
2006-02-07 13:20:00,72.25,72.41,72.18,72.36,68900.0,49.9835,50.0942,49.9351,50.0596,68900.0
2006-02-07 13:25:00,72.37,72.5,72.27,72.42,52500.0,50.0665,50.1565,49.9973,50.1011,52500.0
2006-02-07 13:30:00,72.42,72.59,72.3,72.36,343100.0,50.1011,50.2187,50.0181,50.0596,343100.0
2006-02-07 13:35:00,72.38,72.75,72.35,72.73,83500.0,50.0734,50.3294,50.0527,50.3156,83500.0
2006-02-07 13:40:00,72.71,72.74,72.4,72.41,41300.0,50.3017,50.3225,50.0873,50.0942,41300.0
2006-02-07 13:45:00,72.42,72.52,72.4,72.47,44700.0,50.1011,50.1703,50.0873,50.1357,44700.0
2006-02-07 13:50:00,72.47,72.53,72.33,72.46,54300.0,50.1357,50.1772,50.0389,50.1288,54300.0
2006-02-07 13:55:00,72.41,72.58,72.4,72.54,34600.0,50.0942,50.2118,50.0873,50.1841,34600.0
2006-02-07 14:00:00,72.54,72.63,72.48,72.59,55700.0,50.1841,50.2464,50.1426,50.2187,55700.0
2006-02-07 14:05:00,72.59,72.69,72.58,72.6,36500.0,50.2187,50.2879,50.2118,50.2256,36500.0
2006-02-07 14:10:00,72.59,72.6,72.37,72.56,58700.0,50.2187,50.2256,50.0665,50.198,58700.0
2006-02-07 14:15:00,72.56,72.62,72.54,72.6,26100.0,50.198,50.2395,50.1841,50.2256,26100.0
2006-02-07 14:20:00,72.61,72.62,72.37,72.46,36400.0,50.2326,50.2395,50.0665,50.1288,36400.0
2006-02-07 14:25:00,72.47,72.8,72.47,72.78,48700.0,50.1357,50.364,50.1357,50.3502,48700.0
2006-02-07 14:30:00,72.78,72.79,72.69,72.72,40600.0,50.3502,50.3571,50.2879,50.3087,40600.0
2006-02-07 14:35:00,72.72,72.73,72.41,72.51,55600.0,50.3087,50.3156,50.0942,50.1634,55600.0
2006-02-07 14:40:00,72.52,72.69,72.51,72.69,42600.0,50.1703,50.2879,50.1634,50.2879,42600.0
2006-02-07 14:45:00,72.68,72.74,72.48,72.69,67200.0,50.281,50.3225,50.1426,50.2879,67200.0
2006-02-07 14:50:00,72.69,72.73,72.51,72.65,58100.0,50.2879,50.3156,50.1634,50.2602,58100.0
2006-02-07 14:55:00,72.66,72.74,72.59,72.72,38900.0,50.2672,50.3225,50.2187,50.3087,38900.0
2006-02-07 15:00:00,72.71,72.79,72.71,72.75,44200.0,50.3017,50.3571,50.3017,50.3294,44200.0
2006-02-07 15:05:00,72.74,72.91,72.74,72.85,84800.0,50.3225,50.4401,50.3225,50.3986,84800.0
2006-02-07 15:10:00,72.85,72.96,72.79,72.96,128800.0,50.3986,50.4747,50.3571,50.4747,128800.0
2006-02-07 15:15:00,72.95,73.18,72.86,72.95,166200.0,50.4678,50.6269,50.4055,50.4678,166200.0
2006-02-07 15:20:00,72.95,73.06,72.93,73.0,79100.0,50.4678,50.5439,50.4539,50.5024,79100.0
2006-02-07 15:25:00,73.0,73.06,72.91,73.0,63400.0,50.5024,50.5439,50.4401,50.5024,63400.0
2006-02-07 15:30:00,73.0,73.03,72.9,73.0,55300.0,50.5024,50.5231,50.4332,50.5024,55300.0
2006-02-07 15:35:00,73.0,73.06,72.97,73.0,77700.0,50.5024,50.5439,50.4816,50.5024,77700.0
2006-02-07 15:40:00,73.0,73.12,72.97,73.07,175400.0,50.5024,50.5854,50.4816,50.5508,175400.0
2006-02-07 15:45:00,73.06,73.12,72.9,72.99,194800.0,50.5439,50.5854,50.4332,50.4955,194800.0
2006-02-07 15:50:00,73.0,73.02,72.7,72.74,142900.0,50.5024,50.5162,50.2948,50.3225,142900.0
2006-02-07 15:55:00,72.75,72.98,72.73,72.95,140300.0,50.3294,50.4885,50.3156,50.4678,140300.0
2006-02-08 09:30:00,72.9,73.12,72.55,72.87,276300.0,50.4332,50.5854,50.1911,50.4124,276300.0
2006-02-08 09:35:00,72.84,72.91,72.81,72.84,97800.0,50.3917,50.4401,50.3709,50.3917,97800.0
2006-02-08 09:40:00,72.83,72.84,72.45,72.54,110600.0,50.3848,50.3917,50.1219,50.1841,110600.0
2006-02-08 09:45:00,72.54,72.54,72.31,72.42,133400.0,50.1841,50.1841,50.025,50.1011,133400.0
2006-02-08 09:50:00,72.4,72.42,72.18,72.31,81600.0,50.0873,50.1011,49.9351,50.025,81600.0
2006-02-08 09:55:00,72.3,72.42,72.26,72.4,84400.0,50.0181,50.1011,49.9904,50.0873,84400.0
2006-02-08 10:00:00,72.39,72.57,72.3,72.56,99100.0,50.0804,50.2049,50.0181,50.198,99100.0
2006-02-08 10:05:00,72.55,72.66,72.51,72.54,107600.0,50.1911,50.2672,50.1634,50.1841,107600.0
2006-02-08 10:10:00,72.53,72.6,72.39,72.39,117500.0,50.1772,50.2256,50.0804,50.0804,117500.0
2006-02-08 10:15:00,72.39,72.51,72.28,72.3,68200.0,50.0804,50.1634,50.0043,50.0181,68200.0
2006-02-08 10:20:00,72.3,72.58,72.29,72.54,121700.0,50.0181,50.2118,50.0112,50.1841,121700.0
2006-02-08 10:25:00,72.51,72.65,72.46,72.58,65400.0,50.1634,50.2602,50.1288,50.2118,65400.0
2006-02-08 10:30:00,72.58,72.61,72.49,72.51,50500.0,50.2118,50.2326,50.1495,50.1634,50500.0
2006-02-08 10:35:00,72.51,72.52,72.42,72.48,84700.0,50.1634,50.1703,50.1011,50.1426,84700.0
2006-02-08 10:40:00,72.49,72.5,72.32,72.4,167400.0,50.1495,50.1565,50.0319,50.0873,167400.0
2006-02-08 10:45:00,72.4,72.52,72.39,72.42,89300.0,50.0873,50.1703,50.0804,50.1011,89300.0
2006-02-08 10:50:00,72.43,72.45,72.35,72.41,49800.0,50.108,50.1219,50.0527,50.0942,49800.0
2006-02-08 10:55:00,72.4,72.41,72.23,72.26,48700.0,50.0873,50.0942,49.9697,49.9904,48700.0
2006-02-08 11:00:00,72.26,72.29,72.12,72.18,44100.0,49.9904,50.0112,49.8936,49.9351,44100.0
2006-02-08 11:05:00,72.18,72.27,72.05,72.05,72900.0,49.9351,49.9973,49.8451,49.8451,72900.0
2006-02-08 11:10:00,72.05,72.22,72.03,72.17,60800.0,49.8451,49.9628,49.8313,49.9282,60800.0
2006-02-08 11:15:00,72.22,72.22,72.05,72.09,43100.0,49.9628,49.9628,49.8451,49.8728,43100.0
2006-02-08 11:20:00,72.09,72.11,72.01,72.04,37800.0,49.8728,49.8867,49.8175,49.8382,37800.0
2006-02-08 11:25:00,72.05,72.09,72.04,72.05,62300.0,49.8451,49.8728,49.8382,49.8451,62300.0
2006-02-08 11:30:00,72.05,72.16,72.02,72.07,49500.0,49.8451,49.9212,49.8244,49.859,49500.0
2006-02-08 11:35:00,72.07,72.08,71.91,71.99,151900.0,49.859,49.8659,49.7483,49.8036,151900.0
2006-02-08 11:40:00,71.99,72.0,71.8,71.98,155500.0,49.8036,49.8106,49.6722,49.7967,155500.0
2006-02-08 11:45:00,71.99,72.0,71.76,71.79,98400.0,49.8036,49.8106,49.6445,49.6653,98400.0
2006-02-08 11:50:00,71.79,72.0,71.44,71.91,81300.0,49.6653,49.8106,49.4231,49.7483,81300.0
2006-02-08 11:55:00,71.9,72.02,71.84,71.97,62700.0,49.7414,49.8244,49.6999,49.7898,62700.0
2006-02-08 12:00:00,71.97,71.98,71.76,71.8,76400.0,49.7898,49.7967,49.6445,49.6722,76400.0
2006-02-08 12:05:00,71.8,71.94,71.8,71.92,89800.0,49.6722,49.769,49.6722,49.7552,89800.0
2006-02-08 12:10:00,71.92,71.92,71.82,71.88,268400.0,49.7552,49.7552,49.686,49.7275,268400.0
2006-02-08 12:15:00,71.88,71.91,71.87,71.87,43400.0,49.7275,49.7483,49.7206,49.7206,43400.0
2006-02-08 12:20:00,71.87,71.91,71.85,71.86,66100.0,49.7206,49.7483,49.7068,49.7137,66100.0
2006-02-08 12:25:00,71.87,71.92,71.67,71.75,105000.0,49.7206,49.7552,49.5823,49.6376,105000.0
2006-02-08 12:30:00,71.76,71.81,71.75,71.8,98800.0,49.6445,49.6791,49.6376,49.6722,98800.0
2006-02-08 12:35:00,71.8,71.93,71.79,71.92,59800.0,49.6722,49.7621,49.6653,49.7552,59800.0
2006-02-08 12:40:00,71.92,72.1,71.91,72.09,148800.0,49.7552,49.8797,49.7483,49.8728,148800.0
2006-02-08 12:45:00,72.07,72.22,72.07,72.07,122100.0,49.859,49.9628,49.859,49.859,122100.0
2006-02-08 12:50:00,72.08,72.09,71.93,71.96,62900.0,49.8659,49.8728,49.7621,49.7829,62900.0
2006-02-08 12:55:00,71.95,72.05,71.95,72.05,108600.0,49.776,49.8451,49.776,49.8451,108600.0
2006-02-08 13:00:00,72.05,72.06,72.04,72.04,40800.0,49.8451,49.8521,49.8382,49.8382,40800.0
2006-02-08 13:05:00,72.04,72.05,71.94,72.05,53600.0,49.8382,49.8451,49.769,49.8451,53600.0
2006-02-08 13:10:00,72.05,72.09,72.0,72.01,82500.0,49.8451,49.8728,49.8106,49.8175,82500.0
2006-02-08 13:15:00,72.0,72.03,71.96,72.0,62200.0,49.8106,49.8313,49.7829,49.8106,62200.0
2006-02-08 13:20:00,72.0,72.22,72.0,72.08,335400.0,49.8106,49.9628,49.8106,49.8659,335400.0
2006-02-08 13:25:00,72.09,72.14,72.09,72.12,14100.0,49.8728,49.9074,49.8728,49.8936,14100.0
2006-02-08 13:30:00,72.13,72.14,71.99,72.0,49000.0,49.9005,49.9074,49.8036,49.8106,49000.0
2006-02-08 13:35:00,71.99,72.0,71.85,72.0,76000.0,49.8036,49.8106,49.7068,49.8106,76000.0
2006-02-08 13:40:00,72.01,72.07,71.91,72.06,36400.0,49.8175,49.859,49.7483,49.8521,36400.0
2006-02-08 13:45:00,72.05,72.09,71.95,71.99,69100.0,49.8451,49.8728,49.776,49.8036,69100.0
2006-02-08 13:50:00,71.98,71.98,71.8,71.82,84400.0,49.7967,49.7967,49.6722,49.686,84400.0
2006-02-08 13:55:00,71.82,71.91,71.8,71.87,39800.0,49.686,49.7483,49.6722,49.7206,39800.0
2006-02-08 14:00:00,71.89,72.02,71.76,71.99,99800.0,49.7345,49.8244,49.6445,49.8036,99800.0
2006-02-08 14:05:00,71.99,72.09,71.99,72.05,71800.0,49.8036,49.8728,49.8036,49.8451,71800.0
2006-02-08 14:10:00,72.04,72.09,71.95,71.99,90900.0,49.8382,49.8728,49.776,49.8036,90900.0
2006-02-08 14:15:00,71.97,72.05,71.84,71.85,48600.0,49.7898,49.8451,49.6999,49.7068,48600.0
2006-02-08 14:20:00,71.86,71.97,71.77,71.9,85600.0,49.7137,49.7898,49.6514,49.7414,85600.0
2006-02-08 14:25:00,71.9,71.92,71.8,71.8,46500.0,49.7414,49.7552,49.6722,49.6722,46500.0
2006-02-08 14:30:00,71.8,71.94,71.78,71.83,37900.0,49.6722,49.769,49.6584,49.6929,37900.0
2006-02-08 14:35:00,71.83,71.99,71.68,71.7,128500.0,49.6929,49.8036,49.5892,49.603,128500.0
2006-02-08 14:40:00,71.67,71.87,71.6,71.79,54600.0,49.5823,49.7206,49.5338,49.6653,54600.0
2006-02-08 14:45:00,71.79,71.81,71.68,71.8,50100.0,49.6653,49.6791,49.5892,49.6722,50100.0
2006-02-08 14:50:00,71.81,71.92,71.81,71.85,42200.0,49.6791,49.7552,49.6791,49.7068,42200.0
2006-02-08 14:55:00,71.86,71.97,71.85,71.94,33200.0,49.7137,49.7898,49.7068,49.769,33200.0
2006-02-08 15:00:00,71.95,72.2,71.94,72.18,96600.0,49.776,49.9489,49.769,49.9351,96600.0
2006-02-08 15:05:00,72.18,72.29,72.08,72.28,142800.0,49.9351,50.0112,49.8659,50.0043,142800.0
2006-02-08 15:10:00,72.27,72.28,72.17,72.26,79300.0,49.9973,50.0043,49.9282,49.9904,79300.0
2006-02-08 15:15:00,72.25,72.26,72.12,72.14,78500.0,49.9835,49.9904,49.8936,49.9074,78500.0
2006-02-08 15:20:00,72.16,72.16,72.03,72.12,98800.0,49.9212,49.9212,49.8313,49.8936,98800.0
2006-02-08 15:25:00,72.11,72.18,72.03,72.17,61800.0,49.8867,49.9351,49.8313,49.9282,61800.0
2006-02-08 15:30:00,72.16,72.16,72.0,72.01,94300.0,49.9212,49.9212,49.8106,49.8175,94300.0
2006-02-08 15:35:00,72.0,72.04,71.94,72.02,143600.0,49.8106,49.8382,49.769,49.8244,143600.0
2006-02-08 15:40:00,72.0,72.1,72.0,72.09,119500.0,49.8106,49.8797,49.8106,49.8728,119500.0
2006-02-08 15:45:00,72.08,72.94,72.06,72.06,135700.0,49.8659,50.4609,49.8521,49.8521,135700.0
2006-02-08 15:50:00,72.06,72.1,72.05,72.08,69200.0,49.8521,49.8797,49.8451,49.8659,69200.0
2006-02-08 15:55:00,72.08,72.1,71.99,71.99,129200.0,49.8659,49.8797,49.8036,49.8036,129200.0
2006-02-09 09:30:00,72.05,72.1,71.51,71.76,419000.0,49.8451,49.8797,49.4716,49.6445,419000.0
2006-02-09 09:35:00,71.8,71.88,71.45,71.46,221300.0,49.6722,49.7275,49.4301,49.437,221300.0
2006-02-09 09:40:00,71.48,71.84,71.32,71.83,221600.0,49.4508,49.6999,49.3401,49.6929,221600.0
2006-02-09 09:45:00,71.82,71.86,71.42,71.54,101300.0,49.686,49.7137,49.4093,49.4923,101300.0
2006-02-09 09:50:00,71.51,71.62,71.37,71.55,165500.0,49.4716,49.5477,49.3747,49.4992,165500.0
2006-02-09 09:55:00,71.56,71.67,71.5,71.58,93700.0,49.5062,49.5823,49.4647,49.52,93700.0
2006-02-09 10:00:00,71.58,71.78,71.5,71.78,169300.0,49.52,49.6584,49.4647,49.6584,169300.0
2006-02-09 10:05:00,71.75,71.92,71.67,71.8,200900.0,49.6376,49.7552,49.5823,49.6722,200900.0
2006-02-09 10:10:00,71.79,72.37,71.79,72.0,400900.0,49.6653,50.0665,49.6653,49.8106,400900.0
2006-02-09 10:15:00,72.02,72.35,71.93,72.18,290900.0,49.8244,50.0527,49.7621,49.9351,290900.0
2006-02-09 10:20:00,72.18,72.27,72.02,72.21,157900.0,49.9351,49.9973,49.8244,49.9558,157900.0
2006-02-09 10:25:00,72.19,72.21,72.08,72.15,127600.0,49.942,49.9558,49.8659,49.9143,127600.0
2006-02-09 10:30:00,72.14,72.21,72.09,72.18,166200.0,49.9074,49.9558,49.8728,49.9351,166200.0
2006-02-09 10:35:00,72.19,72.25,72.08,72.25,178200.0,49.942,49.9835,49.8659,49.9835,178200.0
2006-02-09 10:40:00,72.25,72.33,72.1,72.14,142900.0,49.9835,50.0389,49.8797,49.9074,142900.0
2006-02-09 10:45:00,72.12,72.19,72.01,72.11,174700.0,49.8936,49.942,49.8175,49.8867,174700.0
2006-02-09 10:50:00,72.12,72.17,72.02,72.13,73000.0,49.8936,49.9282,49.8244,49.9005,73000.0
2006-02-09 10:55:00,72.13,72.15,72.05,72.11,158700.0,49.9005,49.9143,49.8451,49.8867,158700.0
2006-02-09 11:00:00,72.14,72.14,72.0,72.1,79400.0,49.9074,49.9074,49.8106,49.8797,79400.0
2006-02-09 11:05:00,72.1,72.12,71.86,72.01,151100.0,49.8797,49.8936,49.7137,49.8175,151100.0
2006-02-09 11:10:00,72.01,72.01,71.86,71.89,121200.0,49.8175,49.8175,49.7137,49.7345,121200.0
2006-02-09 11:15:00,71.89,71.9,71.85,71.86,79700.0,49.7345,49.7414,49.7068,49.7137,79700.0
2006-02-09 11:20:00,71.86,72.05,71.85,71.88,138100.0,49.7137,49.8451,49.7068,49.7275,138100.0
2006-02-09 11:25:00,71.87,71.94,71.8,71.91,92200.0,49.7206,49.769,49.6722,49.7483,92200.0
2006-02-09 11:30:00,71.92,71.95,71.77,71.85,148100.0,49.7552,49.776,49.6514,49.7068,148100.0
2006-02-09 11:35:00,71.86,71.91,71.83,71.84,76300.0,49.7137,49.7483,49.6929,49.6999,76300.0
2006-02-09 11:40:00,71.84,71.92,71.81,71.91,54700.0,49.6999,49.7552,49.6791,49.7483,54700.0
2006-02-09 11:45:00,71.91,71.93,71.84,71.91,119500.0,49.7483,49.7621,49.6999,49.7483,119500.0
2006-02-09 11:50:00,71.91,71.91,71.89,71.9,116800.0,49.7483,49.7483,49.7345,49.7414,116800.0
2006-02-09 11:55:00,71.89,71.9,71.85,71.85,79700.0,49.7345,49.7414,49.7068,49.7068,79700.0
2006-02-09 12:00:00,71.87,71.88,71.85,71.88,69300.0,49.7206,49.7275,49.7068,49.7275,69300.0
2006-02-09 12:05:00,71.88,71.9,71.85,71.85,74700.0,49.7275,49.7414,49.7068,49.7068,74700.0
2006-02-09 12:10:00,71.85,71.87,71.8,71.81,44100.0,49.7068,49.7206,49.6722,49.6791,44100.0
2006-02-09 12:15:00,71.8,71.84,71.79,71.84,47200.0,49.6722,49.6999,49.6653,49.6999,47200.0
2006-02-09 12:20:00,71.84,71.86,71.82,71.84,68400.0,49.6999,49.7137,49.686,49.6999,68400.0
2006-02-09 12:25:00,71.83,71.85,71.82,71.84,44800.0,49.6929,49.7068,49.686,49.6999,44800.0
2006-02-09 12:30:00,71.84,71.9,71.82,71.87,91900.0,49.6999,49.7414,49.686,49.7206,91900.0
2006-02-09 12:35:00,71.87,71.91,71.87,71.91,138800.0,49.7206,49.7483,49.7206,49.7483,138800.0
2006-02-09 12:40:00,71.91,71.93,71.85,71.85,61100.0,49.7483,49.7621,49.7068,49.7068,61100.0
2006-02-09 12:45:00,71.86,71.9,71.85,71.88,50300.0,49.7137,49.7414,49.7068,49.7275,50300.0
2006-02-09 12:50:00,71.87,71.9,71.85,71.86,37000.0,49.7206,49.7414,49.7068,49.7137,37000.0
2006-02-09 12:55:00,71.87,71.88,71.81,71.81,39900.0,49.7206,49.7275,49.6791,49.6791,39900.0
2006-02-09 13:00:00,71.81,71.87,71.76,71.78,95000.0,49.6791,49.7206,49.6445,49.6584,95000.0
2006-02-09 13:05:00,71.8,71.81,71.72,71.75,69600.0,49.6722,49.6791,49.6168,49.6376,69600.0
2006-02-09 13:10:00,71.73,71.79,71.66,71.71,46200.0,49.6238,49.6653,49.5753,49.6099,46200.0
2006-02-09 13:15:00,71.7,71.73,71.66,71.7,83900.0,49.603,49.6238,49.5753,49.603,83900.0
2006-02-09 13:20:00,71.71,71.71,71.51,71.69,131300.0,49.6099,49.6099,49.4716,49.5961,131300.0
2006-02-09 13:25:00,71.68,71.75,71.54,71.58,119600.0,49.5892,49.6376,49.4923,49.52,119600.0
2006-02-09 13:30:00,71.58,71.6,71.5,71.53,102400.0,49.52,49.5338,49.4647,49.4854,102400.0
2006-02-09 13:35:00,71.53,71.57,71.51,71.57,59700.0,49.4854,49.5131,49.4716,49.5131,59700.0
2006-02-09 13:40:00,71.56,71.65,71.53,71.57,68400.0,49.5062,49.5684,49.4854,49.5131,68400.0
2006-02-09 13:45:00,71.6,71.6,71.44,71.52,43400.0,49.5338,49.5338,49.4231,49.4785,43400.0
2006-02-09 13:50:00,71.52,71.57,71.31,71.48,125100.0,49.4785,49.5131,49.3332,49.4508,125100.0
2006-02-09 13:55:00,71.48,71.5,71.41,71.42,43400.0,49.4508,49.4647,49.4024,49.4093,43400.0
2006-02-09 14:00:00,71.43,71.43,71.29,71.29,81800.0,49.4162,49.4162,49.3194,49.3194,81800.0
2006-02-09 14:05:00,71.29,71.33,71.07,71.13,148100.0,49.3194,49.347,49.1672,49.2087,148100.0
2006-02-09 14:10:00,71.13,71.14,71.0,71.04,113600.0,49.2087,49.2156,49.1187,49.1464,113600.0
2006-02-09 14:15:00,71.06,71.12,71.04,71.1,88100.0,49.1603,49.2018,49.1464,49.1879,88100.0
2006-02-09 14:20:00,71.12,71.16,71.1,71.12,56100.0,49.2018,49.2294,49.1879,49.2018,56100.0
2006-02-09 14:25:00,71.12,71.31,71.12,71.26,148400.0,49.2018,49.3332,49.2018,49.2986,148400.0
2006-02-09 14:30:00,71.26,71.27,71.12,71.12,83400.0,49.2986,49.3055,49.2018,49.2018,83400.0
2006-02-09 14:35:00,71.12,71.2,71.0,71.05,207900.0,49.2018,49.2571,49.1187,49.1533,207900.0
2006-02-09 14:40:00,71.06,71.19,71.05,71.12,151800.0,49.1603,49.2502,49.1533,49.2018,151800.0
2006-02-09 14:45:00,71.12,71.13,71.06,71.11,89300.0,49.2018,49.2087,49.1603,49.1948,89300.0
2006-02-09 14:50:00,71.11,71.16,71.08,71.15,58300.0,49.1948,49.2294,49.1741,49.2225,58300.0
2006-02-09 14:55:00,71.15,71.17,71.08,71.13,100000.0,49.2225,49.2364,49.1741,49.2087,100000.0
2006-02-09 15:00:00,71.13,71.15,70.9,70.99,146400.0,49.2087,49.2225,49.0496,49.1118,146400.0
2006-02-09 15:05:00,70.99,71.05,70.98,71.03,117300.0,49.1118,49.1533,49.1049,49.1395,117300.0
2006-02-09 15:10:00,71.02,71.09,71.0,71.08,89700.0,49.1326,49.181,49.1187,49.1741,89700.0
2006-02-09 15:15:00,71.08,71.1,70.99,71.01,108900.0,49.1741,49.1879,49.1118,49.1257,108900.0
2006-02-09 15:20:00,71.01,71.07,70.97,71.07,73500.0,49.1257,49.1672,49.098,49.1672,73500.0
2006-02-09 15:25:00,71.06,71.07,70.91,70.91,88800.0,49.1603,49.1672,49.0565,49.0565,88800.0
2006-02-09 15:30:00,70.91,70.97,70.79,70.97,130900.0,49.0565,49.098,48.9735,49.098,130900.0
2006-02-09 15:35:00,70.97,71.0,70.93,70.98,138800.0,49.098,49.1187,49.0703,49.1049,138800.0
2006-02-09 15:40:00,71.0,71.0,70.88,70.9,220200.0,49.1187,49.1187,49.0357,49.0496,220200.0
2006-02-09 15:45:00,70.9,71.06,70.86,71.04,161000.0,49.0496,49.1603,49.0219,49.1464,161000.0
2006-02-09 15:50:00,71.04,71.13,71.03,71.08,193300.0,49.1464,49.2087,49.1395,49.1741,193300.0
2006-02-09 15:55:00,71.08,71.18,71.01,71.01,263600.0,49.1741,49.2433,49.1257,49.1257,263600.0
2006-02-10 09:30:00,71.23,71.25,70.66,70.69,243200.0,49.2779,49.2917,48.8835,48.9043,243200.0
2006-02-10 09:35:00,70.69,71.13,70.69,70.74,127700.0,48.9043,49.2087,48.9043,48.9389,127700.0
2006-02-10 09:40:00,70.7,70.9,70.51,70.52,96000.0,48.9112,49.0496,48.7798,48.7867,96000.0
2006-02-10 09:45:00,70.52,70.65,70.5,70.53,155200.0,48.7867,48.8766,48.7728,48.7936,155200.0
2006-02-10 09:50:00,70.51,70.84,70.51,70.7,75100.0,48.7798,49.0081,48.7798,48.9112,75100.0
2006-02-10 09:55:00,70.73,70.86,70.66,70.79,52600.0,48.932,49.0219,48.8835,48.9735,52600.0
2006-02-10 10:00:00,70.78,70.8,70.64,70.67,80600.0,48.9665,48.9804,48.8697,48.8904,80600.0
2006-02-10 10:05:00,70.67,70.67,70.48,70.5,126900.0,48.8904,48.8904,48.759,48.7728,126900.0
2006-02-10 10:10:00,70.5,70.5,70.12,70.12,166500.0,48.7728,48.7728,48.5099,48.5099,166500.0
2006-02-10 10:15:00,70.14,70.24,70.03,70.2,157900.0,48.5238,48.593,48.4477,48.5653,157900.0
2006-02-10 10:20:00,70.21,70.33,70.18,70.28,90300.0,48.5722,48.6552,48.5515,48.6206,90300.0
2006-02-10 10:25:00,70.27,70.49,70.25,70.48,89200.0,48.6137,48.7659,48.5999,48.759,89200.0
2006-02-10 10:30:00,70.49,70.62,70.41,70.6,97400.0,48.7659,48.8559,48.7106,48.842,97400.0
2006-02-10 10:35:00,70.64,70.74,70.43,70.72,183500.0,48.8697,48.9389,48.7244,48.925,183500.0
2006-02-10 10:40:00,70.71,70.81,70.37,70.4,154300.0,48.9181,48.9873,48.6829,48.7037,154300.0
2006-02-10 10:45:00,70.4,70.62,70.38,70.52,186300.0,48.7037,48.8559,48.6898,48.7867,186300.0
2006-02-10 10:50:00,70.51,70.71,70.41,70.62,182400.0,48.7798,48.9181,48.7106,48.8559,182400.0
2006-02-10 10:55:00,70.65,70.86,70.46,70.74,172600.0,48.8766,49.0219,48.7452,48.9389,172600.0
2006-02-10 11:00:00,70.74,70.92,70.65,70.89,88700.0,48.9389,49.0634,48.8766,49.0426,88700.0
2006-02-10 11:05:00,70.9,71.23,70.6,71.19,133700.0,49.0496,49.2779,48.842,49.2502,133700.0
2006-02-10 11:10:00,71.18,71.31,71.02,71.1,301300.0,49.2433,49.3332,49.1326,49.1879,301300.0
2006-02-10 11:15:00,71.1,71.14,70.6,71.0,87600.0,49.1879,49.2156,48.842,49.1187,87600.0
2006-02-10 11:20:00,71.02,71.47,71.0,71.45,133900.0,49.1326,49.4439,49.1187,49.4301,133900.0
2006-02-10 11:25:00,71.47,71.57,71.37,71.48,202000.0,49.4439,49.5131,49.3747,49.4508,202000.0
2006-02-10 11:30:00,71.44,71.5,71.26,71.45,81300.0,49.4231,49.4647,49.2986,49.4301,81300.0
2006-02-10 11:35:00,71.45,71.51,71.38,71.39,71200.0,49.4301,49.4716,49.3816,49.3886,71200.0
2006-02-10 11:40:00,71.4,71.43,71.2,71.23,49600.0,49.3955,49.4162,49.2571,49.2779,49600.0
2006-02-10 11:45:00,71.24,71.3,71.13,71.18,89100.0,49.2848,49.3263,49.2087,49.2433,89100.0
2006-02-10 11:50:00,71.17,71.18,70.95,71.06,58400.0,49.2364,49.2433,49.0842,49.1603,58400.0
2006-02-10 11:55:00,71.09,71.19,71.07,71.08,50800.0,49.181,49.2502,49.1672,49.1741,50800.0
2006-02-10 12:00:00,71.07,71.1,70.89,71.06,42000.0,49.1672,49.1879,49.0426,49.1603,42000.0
2006-02-10 12:05:00,71.06,71.19,71.02,71.15,44300.0,49.1603,49.2502,49.1326,49.2225,44300.0
2006-02-10 12:10:00,71.14,71.2,71.05,71.17,50500.0,49.2156,49.2571,49.1533,49.2364,50500.0
2006-02-10 12:15:00,71.17,71.24,71.13,71.2,61600.0,49.2364,49.2848,49.2087,49.2571,61600.0
2006-02-10 12:20:00,71.19,71.23,71.05,71.11,48500.0,49.2502,49.2779,49.1533,49.1948,48500.0
2006-02-10 12:25:00,71.11,71.12,70.98,71.06,67900.0,49.1948,49.2018,49.1049,49.1603,67900.0
2006-02-10 12:30:00,71.06,71.11,71.05,71.09,26600.0,49.1603,49.1948,49.1533,49.181,26600.0
2006-02-10 12:35:00,71.08,71.12,71.03,71.1,36000.0,49.1741,49.2018,49.1395,49.1879,36000.0
2006-02-10 12:40:00,71.1,71.14,71.1,71.12,33400.0,49.1879,49.2156,49.1879,49.2018,33400.0
2006-02-10 12:45:00,71.12,71.23,71.11,71.16,50900.0,49.2018,49.2779,49.1948,49.2294,50900.0
2006-02-10 12:50:00,71.15,71.17,71.13,71.13,22200.0,49.2225,49.2364,49.2087,49.2087,22200.0
2006-02-10 12:55:00,71.13,71.16,70.99,71.13,55900.0,49.2087,49.2294,49.1118,49.2087,55900.0
2006-02-10 13:00:00,71.14,71.27,71.14,71.19,28000.0,49.2156,49.3055,49.2156,49.2502,28000.0
2006-02-10 13:05:00,71.21,71.27,71.06,71.26,37100.0,49.264,49.3055,49.1603,49.2986,37100.0
2006-02-10 13:10:00,71.26,71.36,71.24,71.29,39900.0,49.2986,49.3678,49.2848,49.3194,39900.0
2006-02-10 13:15:00,71.29,71.32,71.21,71.23,22600.0,49.3194,49.3401,49.264,49.2779,22600.0
2006-02-10 13:20:00,71.23,71.23,71.07,71.07,48300.0,49.2779,49.2779,49.1672,49.1672,48300.0
2006-02-10 13:25:00,71.08,71.08,70.97,71.07,56400.0,49.1741,49.1741,49.098,49.1672,56400.0
2006-02-10 13:30:00,71.04,71.17,70.86,71.13,229100.0,49.1464,49.2364,49.0219,49.2087,229100.0
2006-02-10 13:35:00,71.13,71.18,71.13,71.17,36900.0,49.2087,49.2433,49.2087,49.2364,36900.0
2006-02-10 13:40:00,71.15,71.16,70.82,70.98,86200.0,49.2225,49.2294,48.9942,49.1049,86200.0
2006-02-10 13:45:00,70.98,71.08,70.96,70.98,27300.0,49.1049,49.1741,49.0911,49.1049,27300.0
2006-02-10 13:50:00,71.0,71.11,70.85,70.98,54800.0,49.1187,49.1948,49.015,49.1049,54800.0
2006-02-10 13:55:00,70.98,71.04,70.9,70.97,25500.0,49.1049,49.1464,49.0496,49.098,25500.0
2006-02-10 14:00:00,70.96,70.98,70.87,70.89,33600.0,49.0911,49.1049,49.0288,49.0426,33600.0
2006-02-10 14:05:00,70.88,71.06,70.81,70.91,117100.0,49.0357,49.1603,48.9873,49.0565,117100.0
2006-02-10 14:10:00,70.93,71.2,70.92,71.17,47800.0,49.0703,49.2571,49.0634,49.2364,47800.0
2006-02-10 14:15:00,71.2,71.38,71.14,71.18,50000.0,49.2571,49.3816,49.2156,49.2433,50000.0
2006-02-10 14:20:00,71.16,71.16,70.9,70.9,50200.0,49.2294,49.2294,49.0496,49.0496,50200.0
2006-02-10 14:25:00,70.9,71.14,70.89,70.99,33300.0,49.0496,49.2156,49.0426,49.1118,33300.0
2006-02-10 14:30:00,70.98,71.09,70.95,71.0,33900.0,49.1049,49.181,49.0842,49.1187,33900.0
2006-02-10 14:35:00,71.02,71.34,70.99,71.3,75900.0,49.1326,49.354,49.1118,49.3263,75900.0
2006-02-10 14:40:00,71.31,71.38,71.24,71.38,55600.0,49.3332,49.3816,49.2848,49.3816,55600.0
2006-02-10 14:45:00,71.38,71.62,71.34,71.62,165000.0,49.3816,49.5477,49.354,49.5477,165000.0
2006-02-10 14:50:00,71.61,71.75,71.6,71.67,141200.0,49.5407,49.6376,49.5338,49.5823,141200.0
2006-02-10 14:55:00,71.67,71.78,71.62,71.75,63300.0,49.5823,49.6584,49.5477,49.6376,63300.0
2006-02-10 15:00:00,71.75,71.75,71.53,71.63,57100.0,49.6376,49.6376,49.4854,49.5546,57100.0
2006-02-10 15:05:00,71.63,71.7,71.61,71.66,70500.0,49.5546,49.603,49.5407,49.5753,70500.0
2006-02-10 15:10:00,71.66,71.76,71.61,71.68,104200.0,49.5753,49.6445,49.5407,49.5892,104200.0
2006-02-10 15:15:00,71.68,71.83,71.68,71.74,152400.0,49.5892,49.6929,49.5892,49.6307,152400.0
2006-02-10 15:20:00,71.73,71.91,71.72,71.79,89000.0,49.6238,49.7483,49.6168,49.6653,89000.0
2006-02-10 15:25:00,71.79,71.83,71.78,71.8,74000.0,49.6653,49.6929,49.6584,49.6722,74000.0
2006-02-10 15:30:00,71.8,71.82,71.56,71.57,75400.0,49.6722,49.686,49.5062,49.5131,75400.0
2006-02-10 15:35:00,71.57,71.57,71.48,71.48,116000.0,49.5131,49.5131,49.4508,49.4508,116000.0
2006-02-10 15:40:00,71.48,71.51,71.43,71.45,66700.0,49.4508,49.4716,49.4162,49.4301,66700.0
2006-02-10 15:45:00,71.45,71.5,71.39,71.42,66700.0,49.4301,49.4647,49.3886,49.4093,66700.0
2006-02-10 15:50:00,71.42,71.58,71.42,71.55,101900.0,49.4093,49.52,49.4093,49.4992,101900.0
2006-02-10 15:55:00,71.57,71.58,71.44,71.45,135900.0,49.5131,49.52,49.4231,49.4301,135900.0
2006-02-13 09:30:00,71.45,71.49,70.74,70.76,274400.0,49.4301,49.4577,48.9389,48.9527,274400.0
2006-02-13 09:35:00,70.74,71.29,70.74,71.21,114200.0,48.9389,49.3194,48.9389,49.264,114200.0
2006-02-13 09:40:00,71.2,71.2,71.08,71.2,47400.0,49.2571,49.2571,49.1741,49.2571,47400.0
2006-02-13 09:45:00,71.2,71.35,71.15,71.2,70600.0,49.2571,49.3609,49.2225,49.2571,70600.0
2006-02-13 09:50:00,71.2,71.28,71.05,71.14,111800.0,49.2571,49.3125,49.1533,49.2156,111800.0
2006-02-13 09:55:00,71.12,71.28,70.97,71.25,70300.0,49.2018,49.3125,49.098,49.2917,70300.0
2006-02-13 10:00:00,71.25,71.29,71.18,71.28,75400.0,49.2917,49.3194,49.2433,49.3125,75400.0
2006-02-13 10:05:00,71.29,71.55,71.26,71.55,91000.0,49.3194,49.4992,49.2986,49.4992,91000.0
2006-02-13 10:10:00,71.55,71.61,71.45,71.5,43800.0,49.4992,49.5407,49.4301,49.4647,43800.0
2006-02-13 10:15:00,71.51,71.67,71.5,71.64,104200.0,49.4716,49.5823,49.4647,49.5615,104200.0
2006-02-13 10:20:00,71.63,71.65,71.4,71.5,112700.0,49.5546,49.5684,49.3955,49.4647,112700.0
2006-02-13 10:25:00,71.52,71.6,71.44,71.46,51100.0,49.4785,49.5338,49.4231,49.437,51100.0
2006-02-13 10:30:00,71.45,71.53,71.37,71.38,45400.0,49.4301,49.4854,49.3747,49.3816,45400.0
2006-02-13 10:35:00,71.37,71.37,71.25,71.3,90300.0,49.3747,49.3747,49.2917,49.3263,90300.0
2006-02-13 10:40:00,71.3,71.4,71.25,71.3,44800.0,49.3263,49.3955,49.2917,49.3263,44800.0
2006-02-13 10:45:00,71.3,71.43,71.29,71.43,71600.0,49.3263,49.4162,49.3194,49.4162,71600.0
2006-02-13 10:50:00,71.44,71.53,71.41,71.45,61000.0,49.4231,49.4854,49.4024,49.4301,61000.0
2006-02-13 10:55:00,71.45,71.47,71.38,71.38,27600.0,49.4301,49.4439,49.3816,49.3816,27600.0
2006-02-13 11:00:00,71.4,71.52,71.39,71.48,71800.0,49.3955,49.4785,49.3886,49.4508,71800.0
2006-02-13 11:05:00,71.48,71.5,71.44,71.48,30800.0,49.4508,49.4647,49.4231,49.4508,30800.0
2006-02-13 11:10:00,71.47,71.5,71.41,71.44,47500.0,49.4439,49.4647,49.4024,49.4231,47500.0
2006-02-13 11:15:00,71.45,71.47,71.4,71.41,39900.0,49.4301,49.4439,49.3955,49.4024,39900.0
2006-02-13 11:20:00,71.41,71.45,71.4,71.42,35200.0,49.4024,49.4301,49.3955,49.4093,35200.0
2006-02-13 11:25:00,71.41,71.45,71.37,71.44,97200.0,49.4024,49.4301,49.3747,49.4231,97200.0
2006-02-13 11:30:00,71.44,71.5,71.35,71.35,46900.0,49.4231,49.4647,49.3609,49.3609,46900.0
2006-02-13 11:35:00,71.35,71.37,71.28,71.28,52700.0,49.3609,49.3747,49.3125,49.3125,52700.0
2006-02-13 11:40:00,71.28,71.3,71.22,71.28,20100.0,49.3125,49.3263,49.2709,49.3125,20100.0
2006-02-13 11:45:00,71.27,71.33,71.16,71.31,34600.0,49.3055,49.347,49.2294,49.3332,34600.0
2006-02-13 11:50:00,71.32,71.34,71.22,71.29,43000.0,49.3401,49.354,49.2709,49.3194,43000.0
2006-02-13 11:55:00,71.27,71.29,71.2,71.24,24400.0,49.3055,49.3194,49.2571,49.2848,24400.0
2006-02-13 12:00:00,71.24,71.3,71.23,71.26,15500.0,49.2848,49.3263,49.2779,49.2986,15500.0
2006-02-13 12:05:00,71.26,71.26,71.2,71.2,18300.0,49.2986,49.2986,49.2571,49.2571,18300.0
2006-02-13 12:10:00,71.2,71.26,71.18,71.26,25800.0,49.2571,49.2986,49.2433,49.2986,25800.0
2006-02-13 12:15:00,71.24,71.27,71.18,71.23,17700.0,49.2848,49.3055,49.2433,49.2779,17700.0
2006-02-13 12:20:00,71.22,71.26,71.2,71.22,12000.0,49.2709,49.2986,49.2571,49.2709,12000.0
2006-02-13 12:25:00,71.22,71.22,71.16,71.19,14800.0,49.2709,49.2709,49.2294,49.2502,14800.0
2006-02-13 12:30:00,71.17,71.2,71.13,71.15,28700.0,49.2364,49.2571,49.2087,49.2225,28700.0
2006-02-13 12:35:00,71.15,71.15,71.0,71.0,55200.0,49.2225,49.2225,49.1187,49.1187,55200.0
2006-02-13 12:40:00,71.0,71.0,70.75,70.8,70200.0,49.1187,49.1187,48.9458,48.9804,70200.0
2006-02-13 12:45:00,70.79,70.84,70.72,70.8,57800.0,48.9735,49.0081,48.925,48.9804,57800.0
2006-02-13 12:50:00,70.8,70.86,70.73,70.86,47300.0,48.9804,49.0219,48.932,49.0219,47300.0
2006-02-13 12:55:00,70.87,70.94,70.84,70.9,28400.0,49.0288,49.0772,49.0081,49.0496,28400.0
2006-02-13 13:00:00,70.9,70.9,70.84,70.88,26800.0,49.0496,49.0496,49.0081,49.0357,26800.0
2006-02-13 13:05:00,70.89,70.9,70.8,70.81,32500.0,49.0426,49.0496,48.9804,48.9873,32500.0
2006-02-13 13:10:00,70.81,70.83,70.66,70.73,52900.0,48.9873,49.0011,48.8835,48.932,52900.0
2006-02-13 13:15:00,70.72,70.74,70.6,70.61,50700.0,48.925,48.9389,48.842,48.8489,50700.0
2006-02-13 13:20:00,70.6,70.69,70.58,70.64,84400.0,48.842,48.9043,48.8282,48.8697,84400.0
2006-02-13 13:25:00,70.65,70.79,70.65,70.77,46900.0,48.8766,48.9735,48.8766,48.9596,46900.0
2006-02-13 13:30:00,70.78,70.8,70.55,70.66,47800.0,48.9665,48.9804,48.8074,48.8835,47800.0
2006-02-13 13:35:00,70.66,70.74,70.64,70.66,69500.0,48.8835,48.9389,48.8697,48.8835,69500.0
2006-02-13 13:40:00,70.66,70.7,70.6,70.65,70200.0,48.8835,48.9112,48.842,48.8766,70200.0
2006-02-13 13:45:00,70.66,70.69,70.61,70.69,30200.0,48.8835,48.9043,48.8489,48.9043,30200.0
2006-02-13 13:50:00,70.69,70.8,70.67,70.73,31800.0,48.9043,48.9804,48.8904,48.932,31800.0
2006-02-13 13:55:00,70.74,70.79,70.59,70.6,42500.0,48.9389,48.9735,48.8351,48.842,42500.0
2006-02-13 14:00:00,70.6,70.61,70.52,70.52,105900.0,48.842,48.8489,48.7867,48.7867,105900.0
2006-02-13 14:05:00,70.52,70.55,70.48,70.55,141000.0,48.7867,48.8074,48.759,48.8074,141000.0
2006-02-13 14:10:00,70.54,70.57,70.48,70.5,87800.0,48.8005,48.8213,48.759,48.7728,87800.0
2006-02-13 14:15:00,70.5,70.63,70.5,70.59,64000.0,48.7728,48.8628,48.7728,48.8351,64000.0
2006-02-13 14:20:00,70.59,70.82,70.59,70.71,70000.0,48.8351,48.9942,48.8351,48.9181,70000.0
2006-02-13 14:25:00,70.7,70.71,70.58,70.6,81200.0,48.9112,48.9181,48.8282,48.842,81200.0
2006-02-13 14:30:00,70.6,70.76,70.6,70.75,51400.0,48.842,48.9527,48.842,48.9458,51400.0
2006-02-13 14:35:00,70.73,70.77,70.72,70.72,67100.0,48.932,48.9596,48.925,48.925,67100.0
2006-02-13 14:40:00,70.72,70.86,70.72,70.85,49300.0,48.925,49.0219,48.925,49.015,49300.0
2006-02-13 14:45:00,70.84,70.9,70.81,70.83,69800.0,49.0081,49.0496,48.9873,49.0011,69800.0
2006-02-13 14:50:00,70.82,70.85,70.71,70.74,87700.0,48.9942,49.015,48.9181,48.9389,87700.0
2006-02-13 14:55:00,70.74,70.85,70.69,70.81,59500.0,48.9389,49.015,48.9043,48.9873,59500.0
2006-02-13 15:00:00,70.81,70.91,70.8,70.86,228300.0,48.9873,49.0565,48.9804,49.0219,228300.0
2006-02-13 15:05:00,70.85,70.9,70.8,70.88,52400.0,49.015,49.0496,48.9804,49.0357,52400.0
2006-02-13 15:10:00,70.88,70.89,70.81,70.86,56500.0,49.0357,49.0426,48.9873,49.0219,56500.0
2006-02-13 15:15:00,70.86,70.94,70.82,70.87,102700.0,49.0219,49.0772,48.9942,49.0288,102700.0
2006-02-13 15:20:00,70.87,70.96,70.87,70.91,39600.0,49.0288,49.0911,49.0288,49.0565,39600.0
2006-02-13 15:25:00,70.92,70.93,70.8,70.84,42500.0,49.0634,49.0703,48.9804,49.0081,42500.0
2006-02-13 15:30:00,70.83,71.12,70.83,71.02,101700.0,49.0011,49.2018,49.0011,49.1326,101700.0
2006-02-13 15:35:00,71.0,71.06,70.98,71.05,44700.0,49.1187,49.1603,49.1049,49.1533,44700.0
2006-02-13 15:40:00,71.05,71.06,70.93,70.93,77000.0,49.1533,49.1603,49.0703,49.0703,77000.0
2006-02-13 15:45:00,70.93,71.12,70.92,71.07,84000.0,49.0703,49.2018,49.0634,49.1672,84000.0
2006-02-13 15:50:00,71.08,71.2,70.96,70.96,99900.0,49.1741,49.2571,49.0911,49.0911,99900.0
2006-02-13 15:55:00,70.96,71.12,70.96,71.12,97600.0,49.0911,49.2018,49.0911,49.2018,97600.0
2006-02-14 09:30:00,71.99,72.14,71.85,72.11,619000.0,49.8036,49.9074,49.7068,49.8867,619000.0
2006-02-14 09:35:00,72.1,72.42,71.96,72.07,425500.0,49.8797,50.1011,49.7829,49.859,425500.0
2006-02-14 09:40:00,72.06,72.3,71.95,72.1,365100.0,49.8521,50.0181,49.776,49.8797,365100.0
2006-02-14 09:45:00,72.1,72.12,71.94,72.04,267500.0,49.8797,49.8936,49.769,49.8382,267500.0
2006-02-14 09:50:00,72.05,72.07,71.9,72.01,135500.0,49.8451,49.859,49.7414,49.8175,135500.0
2006-02-14 09:55:00,72.05,72.26,72.0,72.22,174000.0,49.8451,49.9904,49.8106,49.9628,174000.0
2006-02-14 10:00:00,72.23,72.35,72.14,72.21,116900.0,49.9697,50.0527,49.9074,49.9558,116900.0
2006-02-14 10:05:00,72.23,72.25,72.19,72.21,139100.0,49.9697,49.9835,49.942,49.9558,139100.0
2006-02-14 10:10:00,72.21,72.24,72.08,72.1,128900.0,49.9558,49.9766,49.8659,49.8797,128900.0
2006-02-14 10:15:00,72.09,72.18,72.08,72.16,48400.0,49.8728,49.9351,49.8659,49.9212,48400.0
2006-02-14 10:20:00,72.17,72.27,72.15,72.17,107100.0,49.9282,49.9973,49.9143,49.9282,107100.0
2006-02-14 10:25:00,72.17,72.21,72.14,72.17,41500.0,49.9282,49.9558,49.9074,49.9282,41500.0
2006-02-14 10:30:00,72.16,72.21,72.06,72.13,115100.0,49.9212,49.9558,49.8521,49.9005,115100.0
2006-02-14 10:35:00,72.13,72.27,71.99,72.24,248700.0,49.9005,49.9973,49.8036,49.9766,248700.0
2006-02-14 10:40:00,72.24,72.33,72.22,72.29,59700.0,49.9766,50.0389,49.9628,50.0112,59700.0
2006-02-14 10:45:00,72.28,72.47,72.28,72.39,144500.0,50.0043,50.1357,50.0043,50.0804,144500.0
2006-02-14 10:50:00,72.41,72.49,72.33,72.35,137800.0,50.0942,50.1495,50.0389,50.0527,137800.0
2006-02-14 10:55:00,72.35,72.46,72.21,72.36,122700.0,50.0527,50.1288,49.9558,50.0596,122700.0
2006-02-14 11:00:00,72.36,72.36,72.24,72.25,98800.0,50.0596,50.0596,49.9766,49.9835,98800.0
2006-02-14 11:05:00,72.26,72.45,72.16,72.16,166400.0,49.9904,50.1219,49.9212,49.9212,166400.0
2006-02-14 11:10:00,72.17,72.42,72.15,72.32,119200.0,49.9282,50.1011,49.9143,50.0319,119200.0
2006-02-14 11:15:00,72.32,72.41,72.32,72.4,94800.0,50.0319,50.0942,50.0319,50.0873,94800.0
2006-02-14 11:20:00,72.4,72.44,72.25,72.3,81700.0,50.0873,50.115,49.9835,50.0181,81700.0
2006-02-14 11:25:00,72.33,72.35,72.26,72.31,99700.0,50.0389,50.0527,49.9904,50.025,99700.0
2006-02-14 11:30:00,72.32,72.39,72.22,72.23,131700.0,50.0319,50.0804,49.9628,49.9697,131700.0
2006-02-14 11:35:00,72.23,72.3,72.16,72.26,96600.0,49.9697,50.0181,49.9212,49.9904,96600.0
2006-02-14 11:40:00,72.25,72.28,72.11,72.21,173600.0,49.9835,50.0043,49.8867,49.9558,173600.0
2006-02-14 11:45:00,72.21,72.26,72.16,72.19,94300.0,49.9558,49.9904,49.9212,49.942,94300.0
2006-02-14 11:50:00,72.18,72.32,72.0,72.22,272400.0,49.9351,50.0319,49.8106,49.9628,272400.0
2006-02-14 11:55:00,72.25,72.29,72.15,72.2,93100.0,49.9835,50.0112,49.9143,49.9489,93100.0
2006-02-14 12:00:00,72.2,72.24,72.09,72.24,224900.0,49.9489,49.9766,49.8728,49.9766,224900.0
2006-02-14 12:05:00,72.23,72.25,72.1,72.13,138800.0,49.9697,49.9835,49.8797,49.9005,138800.0
2006-02-14 12:10:00,72.13,72.15,72.04,72.06,133100.0,49.9005,49.9143,49.8382,49.8521,133100.0
2006-02-14 12:15:00,72.06,72.3,71.86,72.0,157400.0,49.8521,50.0181,49.7137,49.8106,157400.0
2006-02-14 12:20:00,71.99,72.21,71.98,72.18,137600.0,49.8036,49.9558,49.7967,49.9351,137600.0
2006-02-14 12:25:00,72.18,72.2,72.0,72.1,202300.0,49.9351,49.9489,49.8106,49.8797,202300.0
2006-02-14 12:30:00,72.1,72.16,72.08,72.15,53100.0,49.8797,49.9212,49.8659,49.9143,53100.0
2006-02-14 12:35:00,72.15,72.18,72.13,72.15,51900.0,49.9143,49.9351,49.9005,49.9143,51900.0
2006-02-14 12:40:00,72.15,72.25,72.14,72.24,77200.0,49.9143,49.9835,49.9074,49.9766,77200.0
2006-02-14 12:45:00,72.24,72.26,72.2,72.23,136600.0,49.9766,49.9904,49.9489,49.9697,136600.0
2006-02-14 12:50:00,72.24,72.26,72.15,72.18,80900.0,49.9766,49.9904,49.9143,49.9351,80900.0
2006-02-14 12:55:00,72.19,72.2,72.14,72.15,146800.0,49.942,49.9489,49.9074,49.9143,146800.0
2006-02-14 13:00:00,72.15,72.18,72.15,72.15,22800.0,49.9143,49.9351,49.9143,49.9143,22800.0
2006-02-14 13:05:00,72.16,72.17,72.13,72.17,42600.0,49.9212,49.9282,49.9005,49.9282,42600.0
2006-02-14 13:10:00,72.17,72.18,72.15,72.17,74700.0,49.9282,49.9351,49.9143,49.9282,74700.0
2006-02-14 13:15:00,72.17,72.19,72.14,72.17,126200.0,49.9282,49.942,49.9074,49.9282,126200.0
2006-02-14 13:20:00,72.17,72.2,72.15,72.17,197600.0,49.9282,49.9489,49.9143,49.9282,197600.0
2006-02-14 13:25:00,72.17,72.23,72.16,72.2,76200.0,49.9282,49.9697,49.9212,49.9489,76200.0
2006-02-14 13:30:00,72.2,72.27,72.19,72.26,69200.0,49.9489,49.9973,49.942,49.9904,69200.0
2006-02-14 13:35:00,72.26,72.28,72.22,72.26,100400.0,49.9904,50.0043,49.9628,49.9904,100400.0
2006-02-14 13:40:00,72.28,72.32,72.23,72.3,69700.0,50.0043,50.0319,49.9697,50.0181,69700.0
2006-02-14 13:45:00,72.29,72.32,72.19,72.22,107700.0,50.0112,50.0319,49.942,49.9628,107700.0
2006-02-14 13:50:00,72.22,72.31,72.19,72.23,85100.0,49.9628,50.025,49.942,49.9697,85100.0
2006-02-14 13:55:00,72.23,72.23,72.18,72.2,78200.0,49.9697,49.9697,49.9351,49.9489,78200.0
2006-02-14 14:00:00,72.19,72.25,72.19,72.25,50700.0,49.942,49.9835,49.942,49.9835,50700.0
2006-02-14 14:05:00,72.24,72.31,72.22,72.23,117100.0,49.9766,50.025,49.9628,49.9697,117100.0
2006-02-14 14:10:00,72.22,72.31,72.22,72.24,82200.0,49.9628,50.025,49.9628,49.9766,82200.0
2006-02-14 14:15:00,72.25,72.31,72.2,72.31,86800.0,49.9835,50.025,49.9489,50.025,86800.0
2006-02-14 14:20:00,72.31,72.35,72.29,72.3,106300.0,50.025,50.0527,50.0112,50.0181,106300.0
2006-02-14 14:25:00,72.3,72.43,72.3,72.4,104000.0,50.0181,50.108,50.0181,50.0873,104000.0
2006-02-14 14:30:00,72.4,72.52,72.35,72.37,202000.0,50.0873,50.1703,50.0527,50.0665,202000.0
2006-02-14 14:35:00,72.37,72.4,72.26,72.26,117300.0,50.0665,50.0873,49.9904,49.9904,117300.0
2006-02-14 14:40:00,72.27,72.34,72.26,72.3,145200.0,49.9973,50.0458,49.9904,50.0181,145200.0
2006-02-14 14:45:00,72.31,72.36,72.26,72.35,84400.0,50.025,50.0596,49.9904,50.0527,84400.0
2006-02-14 14:50:00,72.36,72.4,72.29,72.38,104400.0,50.0596,50.0873,50.0112,50.0734,104400.0
2006-02-14 14:55:00,72.38,72.42,72.36,72.42,77800.0,50.0734,50.1011,50.0596,50.1011,77800.0
2006-02-14 15:00:00,72.42,72.45,72.37,72.38,35700.0,50.1011,50.1219,50.0665,50.0734,35700.0
2006-02-14 15:05:00,72.38,72.4,72.28,72.3,143900.0,50.0734,50.0873,50.0043,50.0181,143900.0
2006-02-14 15:10:00,72.3,72.36,72.28,72.3,87200.0,50.0181,50.0596,50.0043,50.0181,87200.0
2006-02-14 15:15:00,72.29,72.35,72.25,72.31,65500.0,50.0112,50.0527,49.9835,50.025,65500.0
2006-02-14 15:20:00,72.3,72.35,72.29,72.29,84900.0,50.0181,50.0527,50.0112,50.0112,84900.0
2006-02-14 15:25:00,72.3,72.4,72.29,72.31,110300.0,50.0181,50.0873,50.0112,50.025,110300.0
2006-02-14 15:30:00,72.31,72.34,72.27,72.27,62000.0,50.025,50.0458,49.9973,49.9973,62000.0
2006-02-14 15:35:00,72.28,72.31,72.25,72.26,105000.0,50.0043,50.025,49.9835,49.9904,105000.0
2006-02-14 15:40:00,72.26,72.26,72.02,72.07,171200.0,49.9904,49.9904,49.8244,49.859,171200.0
2006-02-14 15:45:00,72.06,72.09,71.9,71.94,187100.0,49.8521,49.8728,49.7414,49.769,187100.0
2006-02-14 15:50:00,71.95,72.12,71.85,72.02,291100.0,49.776,49.8936,49.7068,49.8244,291100.0
2006-02-14 15:55:00,72.03,72.23,71.92,71.95,593600.0,49.8313,49.9697,49.7552,49.776,593600.0
2006-02-15 09:30:00,72.15,72.72,72.1,72.59,912600.0,49.9143,50.3087,49.8797,50.2187,912600.0
2006-02-15 09:35:00,72.58,73.0,72.55,72.88,2033400.0,50.2118,50.5024,50.1911,50.4194,2033400.0
2006-02-15 09:40:00,72.89,72.95,72.45,72.61,1679400.0,50.4263,50.4678,50.1219,50.2326,1679400.0
2006-02-15 09:45:00,72.6,72.65,72.38,72.39,1399800.0,50.2256,50.2602,50.0734,50.0804,1399800.0
2006-02-15 09:50:00,72.39,72.82,72.35,72.8,1187400.0,50.0804,50.3778,50.0527,50.364,1187400.0
2006-02-15 09:55:00,72.8,73.0,72.78,73.0,1505700.0,50.364,50.5024,50.3502,50.5024,1505700.0
2006-02-15 10:00:00,72.93,73.0,72.79,72.88,1728100.0,50.4539,50.5024,50.3571,50.4194,1728100.0
2006-02-15 10:05:00,72.88,73.5,72.88,73.36,1551800.0,50.4194,50.8483,50.4194,50.7514,1551800.0
2006-02-15 10:10:00,73.35,73.5,73.27,73.27,1184300.0,50.7445,50.8483,50.6892,50.6892,1184300.0
2006-02-15 10:15:00,73.27,73.45,73.27,73.38,1485600.0,50.6892,50.8137,50.6892,50.7653,1485600.0
2006-02-15 10:20:00,73.38,73.43,73.29,73.33,1296800.0,50.7653,50.7999,50.703,50.7307,1296800.0
2006-02-15 10:25:00,73.33,73.35,73.05,73.14,983500.0,50.7307,50.7445,50.537,50.5992,983500.0
2006-02-15 10:30:00,73.16,73.23,73.08,73.11,1106900.0,50.6131,50.6615,50.5577,50.5785,1106900.0
2006-02-15 10:35:00,73.09,73.33,73.09,73.29,965000.0,50.5646,50.7307,50.5646,50.703,965000.0
2006-02-15 10:40:00,73.29,73.39,73.24,73.34,1268100.0,50.703,50.7722,50.6684,50.7376,1268100.0
2006-02-15 10:45:00,73.34,73.36,73.25,73.26,1497200.0,50.7376,50.7514,50.6753,50.6822,1497200.0
2006-02-15 10:50:00,73.3,73.33,73.22,73.27,1232800.0,50.7099,50.7307,50.6546,50.6892,1232800.0
2006-02-15 10:55:00,73.25,73.27,72.95,72.96,1044300.0,50.6753,50.6892,50.4678,50.4747,1044300.0
2006-02-15 11:00:00,72.96,73.02,72.75,72.77,721100.0,50.4747,50.5162,50.3294,50.3433,721100.0
2006-02-15 11:05:00,72.75,72.95,72.72,72.76,949300.0,50.3294,50.4678,50.3087,50.3363,949300.0
2006-02-15 11:10:00,72.76,73.65,72.61,72.77,748400.0,50.3363,50.952,50.2326,50.3433,748400.0
2006-02-15 11:15:00,72.76,72.86,72.52,72.6,416900.0,50.3363,50.4055,50.1703,50.2256,416900.0
2006-02-15 11:20:00,72.6,72.85,71.85,72.8,688300.0,50.2256,50.3986,49.7068,50.364,688300.0
2006-02-15 11:25:00,72.8,72.93,72.74,72.76,106200.0,50.364,50.4539,50.3225,50.3363,106200.0
2006-02-15 11:30:00,72.76,72.98,72.65,72.89,157500.0,50.3363,50.4885,50.2602,50.4263,157500.0
2006-02-15 11:35:00,72.89,72.93,72.78,72.8,793600.0,50.4263,50.4539,50.3502,50.364,793600.0
2006-02-15 11:40:00,72.8,73.0,72.78,72.97,468600.0,50.364,50.5024,50.3502,50.4816,468600.0
2006-02-15 11:45:00,72.98,73.0,72.85,72.97,638000.0,50.4885,50.5024,50.3986,50.4816,638000.0
2006-02-15 11:50:00,72.96,72.98,72.85,72.95,608100.0,50.4747,50.4885,50.3986,50.4678,608100.0
2006-02-15 11:55:00,72.95,73.0,72.85,72.87,426900.0,50.4678,50.5024,50.3986,50.4124,426900.0
2006-02-15 12:00:00,72.85,73.0,72.85,72.86,187200.0,50.3986,50.5024,50.3986,50.4055,187200.0
2006-02-15 12:05:00,72.86,72.87,72.8,72.84,261800.0,50.4055,50.4124,50.364,50.3917,261800.0
2006-02-15 12:10:00,72.84,72.88,72.8,72.86,243400.0,50.3917,50.4194,50.364,50.4055,243400.0
2006-02-15 12:15:00,72.86,72.86,72.75,72.75,108800.0,50.4055,50.4055,50.3294,50.3294,108800.0
2006-02-15 12:20:00,72.75,72.87,72.65,72.72,176300.0,50.3294,50.4124,50.2602,50.3087,176300.0
2006-02-15 12:25:00,72.7,72.74,72.66,72.68,186500.0,50.2948,50.3225,50.2672,50.281,186500.0
2006-02-15 12:30:00,72.69,72.69,72.36,72.46,502500.0,50.2879,50.2879,50.0596,50.1288,502500.0
2006-02-15 12:35:00,72.45,72.55,72.24,72.26,131800.0,50.1219,50.1911,49.9766,49.9904,131800.0
2006-02-15 12:40:00,72.27,72.41,72.26,72.3,877300.0,49.9973,50.0942,49.9904,50.0181,877300.0
2006-02-15 12:45:00,72.29,72.46,72.28,72.45,376100.0,50.0112,50.1288,50.0043,50.1219,376100.0
2006-02-15 12:50:00,72.45,72.56,72.39,72.5,514800.0,50.1219,50.198,50.0804,50.1565,514800.0
2006-02-15 12:55:00,72.5,72.65,72.45,72.63,260000.0,50.1565,50.2602,50.1219,50.2464,260000.0
2006-02-15 13:00:00,72.62,72.72,72.55,72.56,289200.0,50.2395,50.3087,50.1911,50.198,289200.0
2006-02-15 13:05:00,72.56,72.62,72.55,72.61,370800.0,50.198,50.2395,50.1911,50.2326,370800.0
2006-02-15 13:10:00,72.63,72.65,72.6,72.61,356500.0,50.2464,50.2602,50.2256,50.2326,356500.0
2006-02-15 13:15:00,72.6,72.78,72.51,72.73,179000.0,50.2256,50.3502,50.1634,50.3156,179000.0
2006-02-15 13:20:00,72.73,72.77,72.63,72.63,182900.0,50.3156,50.3433,50.2464,50.2464,182900.0
2006-02-15 13:25:00,72.62,72.62,72.46,72.54,174400.0,50.2395,50.2395,50.1288,50.1841,174400.0
2006-02-15 13:30:00,72.53,72.66,72.47,72.62,181500.0,50.1772,50.2672,50.1357,50.2395,181500.0
2006-02-15 13:35:00,72.62,72.63,72.56,72.56,107600.0,50.2395,50.2464,50.198,50.198,107600.0
2006-02-15 13:40:00,72.57,72.58,72.42,72.42,190500.0,50.2049,50.2118,50.1011,50.1011,190500.0
2006-02-15 13:45:00,72.42,72.46,72.35,72.45,38000.0,50.1011,50.1288,50.0527,50.1219,38000.0
2006-02-15 13:50:00,72.44,72.67,72.44,72.59,66600.0,50.115,50.2741,50.115,50.2187,66600.0
2006-02-15 13:55:00,72.6,72.75,72.6,72.74,63000.0,50.2256,50.3294,50.2256,50.3225,63000.0
2006-02-15 14:00:00,72.73,72.75,72.6,72.62,195100.0,50.3156,50.3294,50.2256,50.2395,195100.0
2006-02-15 14:05:00,72.6,72.65,72.44,72.45,584100.0,50.2256,50.2602,50.115,50.1219,584100.0
2006-02-15 14:10:00,72.43,72.45,72.4,72.44,181600.0,50.108,50.1219,50.0873,50.115,181600.0
2006-02-15 14:15:00,72.44,72.49,72.43,72.45,117500.0,50.115,50.1495,50.108,50.1219,117500.0
2006-02-15 14:20:00,72.46,72.57,72.45,72.55,164800.0,50.1288,50.2049,50.1219,50.1911,164800.0
2006-02-15 14:25:00,72.55,72.75,72.52,72.68,235400.0,50.1911,50.3294,50.1703,50.281,235400.0
2006-02-15 14:30:00,72.67,72.72,72.62,72.71,51200.0,50.2741,50.3087,50.2395,50.3017,51200.0
2006-02-15 14:35:00,72.71,72.71,72.63,72.65,70300.0,50.3017,50.3017,50.2464,50.2602,70300.0
2006-02-15 14:40:00,72.64,72.76,72.52,72.75,295400.0,50.2533,50.3363,50.1703,50.3294,295400.0
2006-02-15 14:45:00,72.75,72.77,72.74,72.74,236600.0,50.3294,50.3433,50.3225,50.3225,236600.0
2006-02-15 14:50:00,72.74,72.76,72.69,72.71,165600.0,50.3225,50.3363,50.2879,50.3017,165600.0
2006-02-15 14:55:00,72.71,72.79,72.66,72.72,74500.0,50.3017,50.3571,50.2672,50.3087,74500.0
2006-02-15 15:00:00,72.72,72.72,72.51,72.55,308200.0,50.3087,50.3087,50.1634,50.1911,308200.0
2006-02-15 15:05:00,72.54,72.57,72.49,72.53,87200.0,50.1841,50.2049,50.1495,50.1772,87200.0
2006-02-15 15:10:00,72.53,72.53,72.44,72.48,103800.0,50.1772,50.1772,50.115,50.1426,103800.0
2006-02-15 15:15:00,72.48,72.53,72.45,72.48,120400.0,50.1426,50.1772,50.1219,50.1426,120400.0
2006-02-15 15:20:00,72.47,72.63,72.47,72.62,168400.0,50.1357,50.2464,50.1357,50.2395,168400.0
2006-02-15 15:25:00,72.63,72.64,72.55,72.57,99600.0,50.2464,50.2533,50.1911,50.2049,99600.0
2006-02-15 15:30:00,72.56,72.7,72.56,72.64,173100.0,50.198,50.2948,50.198,50.2533,173100.0
2006-02-15 15:35:00,72.63,72.71,72.63,72.68,103000.0,50.2464,50.3017,50.2464,50.281,103000.0
2006-02-15 15:40:00,72.67,72.71,72.65,72.66,116600.0,50.2741,50.3017,50.2602,50.2672,116600.0
2006-02-15 15:45:00,72.67,72.85,72.65,72.83,101700.0,50.2741,50.3986,50.2602,50.3848,101700.0
2006-02-15 15:50:00,72.84,72.98,72.83,72.97,199400.0,50.3917,50.4885,50.3848,50.4816,199400.0
2006-02-15 15:55:00,72.97,72.99,72.92,72.97,367700.0,50.4816,50.4955,50.447,50.4816,367700.0
2006-02-16 09:30:00,73.15,73.4,73.15,73.34,348200.0,50.6061,50.7791,50.6061,50.7376,348200.0
2006-02-16 09:35:00,73.33,73.5,73.22,73.47,272900.0,50.7307,50.8483,50.6546,50.8275,272900.0
2006-02-16 09:40:00,73.47,73.52,73.05,73.06,447700.0,50.8275,50.8621,50.537,50.5439,447700.0
2006-02-16 09:45:00,73.07,73.3,73.06,73.23,86400.0,50.5508,50.7099,50.5439,50.6615,86400.0
2006-02-16 09:50:00,73.23,73.23,72.8,73.07,161100.0,50.6615,50.6615,50.364,50.5508,161100.0
2006-02-16 09:55:00,73.07,73.08,72.85,72.96,167000.0,50.5508,50.5577,50.3986,50.4747,167000.0
2006-02-16 10:00:00,72.96,73.1,72.89,73.1,176100.0,50.4747,50.5716,50.4263,50.5716,176100.0
2006-02-16 10:05:00,73.09,73.22,73.08,73.16,165800.0,50.5646,50.6546,50.5577,50.6131,165800.0
2006-02-16 10:10:00,73.17,73.2,73.03,73.04,108800.0,50.62,50.6407,50.5231,50.53,108800.0
2006-02-16 10:15:00,73.04,73.08,73.0,73.07,295900.0,50.53,50.5577,50.5024,50.5508,295900.0
2006-02-16 10:20:00,73.08,73.17,73.08,73.14,28000.0,50.5577,50.62,50.5577,50.5992,28000.0
2006-02-16 10:25:00,73.13,73.18,73.07,73.13,119600.0,50.5923,50.6269,50.5508,50.5923,119600.0
2006-02-16 10:30:00,73.15,73.27,73.02,73.05,465100.0,50.6061,50.6892,50.5162,50.537,465100.0
2006-02-16 10:35:00,73.05,73.05,72.94,72.95,136300.0,50.537,50.537,50.4609,50.4678,136300.0
2006-02-16 10:40:00,72.96,73.04,72.95,73.03,184600.0,50.4747,50.53,50.4678,50.5231,184600.0
2006-02-16 10:45:00,73.04,73.13,72.99,73.13,79900.0,50.53,50.5923,50.4955,50.5923,79900.0
2006-02-16 10:50:00,73.14,73.27,72.98,73.0,66900.0,50.5992,50.6892,50.4885,50.5024,66900.0
2006-02-16 10:55:00,73.01,73.06,72.99,73.02,47900.0,50.5093,50.5439,50.4955,50.5162,47900.0
2006-02-16 11:00:00,73.02,73.23,73.02,73.2,202800.0,50.5162,50.6615,50.5162,50.6407,202800.0
2006-02-16 11:05:00,73.23,73.23,73.13,73.15,52000.0,50.6615,50.6615,50.5923,50.6061,52000.0
2006-02-16 11:10:00,73.15,73.21,73.13,73.19,84300.0,50.6061,50.6477,50.5923,50.6338,84300.0
2006-02-16 11:15:00,73.2,73.36,73.19,73.34,59700.0,50.6407,50.7514,50.6338,50.7376,59700.0
2006-02-16 11:20:00,73.35,73.42,73.31,73.39,76800.0,50.7445,50.7929,50.7168,50.7722,76800.0
2006-02-16 11:25:00,73.4,73.42,73.18,73.26,191400.0,50.7791,50.7929,50.6269,50.6822,191400.0
2006-02-16 11:30:00,73.27,73.5,73.23,73.45,166300.0,50.6892,50.8483,50.6615,50.8137,166300.0
2006-02-16 11:35:00,73.43,73.45,73.34,73.37,190800.0,50.7999,50.8137,50.7376,50.7583,190800.0
2006-02-16 11:40:00,73.37,73.45,73.35,73.38,26300.0,50.7583,50.8137,50.7445,50.7653,26300.0
2006-02-16 11:45:00,73.38,73.48,73.36,73.43,168900.0,50.7653,50.8344,50.7514,50.7999,168900.0
2006-02-16 11:50:00,73.45,73.51,73.4,73.5,70800.0,50.8137,50.8552,50.7791,50.8483,70800.0
2006-02-16 11:55:00,73.5,73.56,73.41,73.45,79100.0,50.8483,50.8898,50.786,50.8137,79100.0
2006-02-16 12:00:00,73.46,73.69,73.46,73.66,165600.0,50.8206,50.9797,50.8206,50.959,165600.0
2006-02-16 12:05:00,73.66,73.73,73.55,73.66,122900.0,50.959,51.0074,50.8829,50.959,122900.0
2006-02-16 12:10:00,73.66,73.71,73.5,73.68,74800.0,50.959,50.9936,50.8483,50.9728,74800.0
2006-02-16 12:15:00,73.68,73.68,73.56,73.56,30800.0,50.9728,50.9728,50.8898,50.8898,30800.0
2006-02-16 12:20:00,73.57,73.67,73.55,73.58,44300.0,50.8967,50.9659,50.8829,50.9036,44300.0
2006-02-16 12:25:00,73.58,73.67,73.52,73.64,104400.0,50.9036,50.9659,50.8621,50.9451,104400.0
2006-02-16 12:30:00,73.63,73.69,73.58,73.64,225400.0,50.9382,50.9797,50.9036,50.9451,225400.0
2006-02-16 12:35:00,73.63,73.65,73.56,73.56,50100.0,50.9382,50.952,50.8898,50.8898,50100.0
2006-02-16 12:40:00,73.56,73.57,73.54,73.54,65500.0,50.8898,50.8967,50.8759,50.8759,65500.0
2006-02-16 12:45:00,73.54,73.55,73.49,73.5,58800.0,50.8759,50.8829,50.8414,50.8483,58800.0
2006-02-16 12:50:00,73.5,73.56,73.4,73.56,61900.0,50.8483,50.8898,50.7791,50.8898,61900.0
2006-02-16 12:55:00,73.55,73.59,73.53,73.55,77700.0,50.8829,50.9105,50.869,50.8829,77700.0
2006-02-16 13:00:00,73.55,73.59,73.51,73.54,80100.0,50.8829,50.9105,50.8552,50.8759,80100.0
2006-02-16 13:05:00,73.54,73.55,73.5,73.54,101600.0,50.8759,50.8829,50.8483,50.8759,101600.0
2006-02-16 13:10:00,73.55,73.66,73.53,73.63,120800.0,50.8829,50.959,50.869,50.9382,120800.0
2006-02-16 13:15:00,73.63,73.67,73.6,73.6,36900.0,50.9382,50.9659,50.9175,50.9175,36900.0
2006-02-16 13:20:00,73.61,73.61,73.55,73.6,35800.0,50.9244,50.9244,50.8829,50.9175,35800.0
2006-02-16 13:25:00,73.6,73.62,73.56,73.56,124600.0,50.9175,50.9313,50.8898,50.8898,124600.0
2006-02-16 13:30:00,73.58,73.63,73.54,73.57,66000.0,50.9036,50.9382,50.8759,50.8967,66000.0
2006-02-16 13:35:00,73.57,73.66,73.57,73.57,54500.0,50.8967,50.959,50.8967,50.8967,54500.0
2006-02-16 13:40:00,73.57,73.67,73.57,73.63,249100.0,50.8967,50.9659,50.8967,50.9382,249100.0
2006-02-16 13:45:00,73.62,73.75,73.62,73.74,312600.0,50.9313,51.0212,50.9313,51.0143,312600.0
2006-02-16 13:50:00,73.73,73.73,73.51,73.55,78900.0,51.0074,51.0074,50.8552,50.8829,78900.0
2006-02-16 13:55:00,73.56,73.74,73.31,73.44,553400.0,50.8898,51.0143,50.7168,50.8068,553400.0
2006-02-16 14:00:00,73.45,73.48,73.33,73.37,150000.0,50.8137,50.8344,50.7307,50.7583,150000.0
2006-02-16 14:05:00,73.37,73.5,73.37,73.38,253000.0,50.7583,50.8483,50.7583,50.7653,253000.0
2006-02-16 14:10:00,73.38,73.38,73.24,73.3,73500.0,50.7653,50.7653,50.6684,50.7099,73500.0
2006-02-16 14:15:00,73.31,73.46,73.3,73.4,141500.0,50.7168,50.8206,50.7099,50.7791,141500.0
2006-02-16 14:20:00,73.4,73.45,73.38,73.4,61400.0,50.7791,50.8137,50.7653,50.7791,61400.0
2006-02-16 14:25:00,73.4,73.41,73.3,73.3,83300.0,50.7791,50.786,50.7099,50.7099,83300.0
2006-02-16 14:30:00,73.31,73.4,73.24,73.3,96900.0,50.7168,50.7791,50.6684,50.7099,96900.0
2006-02-16 14:35:00,73.3,73.45,73.08,73.42,143700.0,50.7099,50.8137,50.5577,50.7929,143700.0
2006-02-16 14:40:00,73.42,73.5,73.36,73.48,70900.0,50.7929,50.8483,50.7514,50.8344,70900.0
2006-02-16 14:45:00,73.48,73.65,73.45,73.49,55400.0,50.8344,50.952,50.8137,50.8414,55400.0
2006-02-16 14:50:00,73.49,73.55,73.42,73.42,46300.0,50.8414,50.8829,50.7929,50.7929,46300.0
2006-02-16 14:55:00,73.42,73.51,73.28,73.46,104300.0,50.7929,50.8552,50.6961,50.8206,104300.0
2006-02-16 15:00:00,73.46,73.51,73.44,73.46,83100.0,50.8206,50.8552,50.8068,50.8206,83100.0
2006-02-16 15:05:00,73.47,73.6,73.46,73.57,79700.0,50.8275,50.9175,50.8206,50.8967,79700.0
2006-02-16 15:10:00,73.57,73.62,73.51,73.54,507900.0,50.8967,50.9313,50.8552,50.8759,507900.0
2006-02-16 15:15:00,73.55,73.65,73.54,73.61,118300.0,50.8829,50.952,50.8759,50.9244,118300.0
2006-02-16 15:20:00,73.61,73.63,73.59,73.62,50500.0,50.9244,50.9382,50.9105,50.9313,50500.0
2006-02-16 15:25:00,73.62,73.71,73.61,73.7,69700.0,50.9313,50.9936,50.9244,50.9866,69700.0
2006-02-16 15:30:00,73.69,73.76,73.66,73.75,270900.0,50.9797,51.0281,50.959,51.0212,270900.0
2006-02-16 15:35:00,73.75,73.92,73.74,73.83,149400.0,51.0212,51.1388,51.0143,51.0766,149400.0
2006-02-16 15:40:00,73.84,73.93,73.83,73.9,138800.0,51.0835,51.1458,51.0766,51.125,138800.0
2006-02-16 15:45:00,73.88,73.92,73.86,73.9,133500.0,51.1112,51.1388,51.0973,51.125,133500.0
2006-02-16 15:50:00,73.9,74.05,73.9,73.93,305000.0,51.125,51.2288,51.125,51.1458,305000.0
2006-02-16 15:55:00,73.94,73.97,73.88,73.97,288300.0,51.1527,51.1734,51.1112,51.1734,288300.0
2006-02-17 09:30:00,73.97,74.1,73.91,74.0,1461700.0,51.1734,51.2634,51.1319,51.1942,1461700.0
2006-02-17 09:35:00,74.0,74.18,73.99,74.17,271700.0,51.1942,51.3187,51.1873,51.3118,271700.0
2006-02-17 09:40:00,74.17,74.43,74.1,74.33,123700.0,51.3118,51.4917,51.2634,51.4225,123700.0
2006-02-17 09:45:00,74.33,74.37,74.2,74.24,352200.0,51.4225,51.4502,51.3325,51.3602,352200.0
2006-02-17 09:50:00,74.23,74.34,74.16,74.3,75400.0,51.3533,51.4294,51.3049,51.4017,75400.0
2006-02-17 09:55:00,74.29,74.41,74.27,74.41,80400.0,51.3948,51.4778,51.381,51.4778,80400.0
2006-02-17 10:00:00,74.41,74.7,74.39,74.48,165400.0,51.4778,51.6785,51.464,51.5263,165400.0
2006-02-17 10:05:00,74.46,74.48,74.33,74.46,177600.0,51.5124,51.5263,51.4225,51.5124,177600.0
2006-02-17 10:10:00,74.46,74.5,74.37,74.4,169000.0,51.5124,51.5401,51.4502,51.4709,169000.0
2006-02-17 10:15:00,74.39,74.44,74.27,74.3,159000.0,51.464,51.4986,51.381,51.4017,159000.0
2006-02-17 10:20:00,74.3,74.34,74.19,74.2,98000.0,51.4017,51.4294,51.3256,51.3325,98000.0
2006-02-17 10:25:00,74.21,74.23,74.12,74.16,175100.0,51.3395,51.3533,51.2772,51.3049,175100.0
2006-02-17 10:30:00,74.16,74.41,74.15,74.25,110300.0,51.3049,51.4778,51.298,51.3671,110300.0
2006-02-17 10:35:00,74.25,74.25,74.15,74.21,81800.0,51.3671,51.3671,51.298,51.3395,81800.0
2006-02-17 10:40:00,74.21,74.39,74.19,74.3,79100.0,51.3395,51.464,51.3256,51.4017,79100.0
2006-02-17 10:45:00,74.3,74.4,74.22,74.38,85400.0,51.4017,51.4709,51.3464,51.4571,85400.0
2006-02-17 10:50:00,74.39,74.45,74.3,74.4,105700.0,51.464,51.5055,51.4017,51.4709,105700.0
2006-02-17 10:55:00,74.35,74.53,74.32,74.48,78000.0,51.4363,51.5608,51.4156,51.5263,78000.0
2006-02-17 11:00:00,74.48,74.52,74.44,74.45,153300.0,51.5263,51.5539,51.4986,51.5055,153300.0
2006-02-17 11:05:00,74.44,74.52,74.43,74.52,50200.0,51.4986,51.5539,51.4917,51.5539,50200.0
2006-02-17 11:10:00,74.51,74.66,74.51,74.62,197300.0,51.547,51.6508,51.547,51.6231,197300.0
2006-02-17 11:15:00,74.62,74.65,74.45,74.62,126300.0,51.6231,51.6439,51.5055,51.6231,126300.0
2006-02-17 11:20:00,74.62,74.62,74.49,74.5,121100.0,51.6231,51.6231,51.5332,51.5401,121100.0
2006-02-17 11:25:00,74.51,74.6,74.47,74.57,81100.0,51.547,51.6093,51.5193,51.5885,81100.0
2006-02-17 11:30:00,74.59,74.7,74.56,74.58,128400.0,51.6024,51.6785,51.5816,51.5954,128400.0
2006-02-17 11:35:00,74.6,74.61,74.43,74.54,143100.0,51.6093,51.6162,51.4917,51.5678,143100.0
2006-02-17 11:40:00,74.54,74.56,74.49,74.56,31900.0,51.5678,51.5816,51.5332,51.5816,31900.0
2006-02-17 11:45:00,74.56,74.66,74.53,74.6,37400.0,51.5816,51.6508,51.5608,51.6093,37400.0
2006-02-17 11:50:00,74.6,74.69,74.6,74.61,126100.0,51.6093,51.6715,51.6093,51.6162,126100.0
2006-02-17 11:55:00,74.62,74.71,74.6,74.65,54300.0,51.6231,51.6854,51.6093,51.6439,54300.0
2006-02-17 12:00:00,74.64,74.72,74.59,74.65,219000.0,51.6369,51.6923,51.6024,51.6439,219000.0
2006-02-17 12:05:00,74.64,74.69,74.62,74.65,61100.0,51.6369,51.6715,51.6231,51.6439,61100.0
2006-02-17 12:10:00,74.66,74.66,74.57,74.63,51600.0,51.6508,51.6508,51.5885,51.63,51600.0
2006-02-17 12:15:00,74.64,74.64,74.57,74.59,30000.0,51.6369,51.6369,51.5885,51.6024,30000.0
2006-02-17 12:20:00,74.6,74.6,74.5,74.53,25900.0,51.6093,51.6093,51.5401,51.5608,25900.0
2006-02-17 12:25:00,74.53,74.55,74.42,74.5,43500.0,51.5608,51.5747,51.4847,51.5401,43500.0
2006-02-17 12:30:00,74.5,74.54,74.39,74.45,33300.0,51.5401,51.5678,51.464,51.5055,33300.0
2006-02-17 12:35:00,74.46,74.47,74.42,74.42,79000.0,51.5124,51.5193,51.4847,51.4847,79000.0
2006-02-17 12:40:00,74.44,74.47,74.4,74.4,147200.0,51.4986,51.5193,51.4709,51.4709,147200.0
2006-02-17 12:45:00,74.41,74.49,74.4,74.45,207700.0,51.4778,51.5332,51.4709,51.5055,207700.0
2006-02-17 12:50:00,74.45,74.55,74.43,74.45,38400.0,51.5055,51.5747,51.4917,51.5055,38400.0
2006-02-17 12:55:00,74.47,74.51,74.46,74.48,49200.0,51.5193,51.547,51.5124,51.5263,49200.0
2006-02-17 13:00:00,74.48,74.54,74.48,74.52,142100.0,51.5263,51.5678,51.5263,51.5539,142100.0
2006-02-17 13:05:00,74.52,74.53,74.5,74.5,77300.0,51.5539,51.5608,51.5401,51.5401,77300.0
2006-02-17 13:10:00,74.5,74.55,74.49,74.5,90300.0,51.5401,51.5747,51.5332,51.5401,90300.0
2006-02-17 13:15:00,74.49,74.51,74.47,74.49,55500.0,51.5332,51.547,51.5193,51.5332,55500.0
2006-02-17 13:20:00,74.5,74.5,74.42,74.42,32600.0,51.5401,51.5401,51.4847,51.4847,32600.0
2006-02-17 13:25:00,74.43,74.45,74.42,74.44,21600.0,51.4917,51.5055,51.4847,51.4986,21600.0
2006-02-17 13:30:00,74.45,74.52,74.43,74.46,195700.0,51.5055,51.5539,51.4917,51.5124,195700.0
2006-02-17 13:35:00,74.46,74.54,74.45,74.45,62300.0,51.5124,51.5678,51.5055,51.5055,62300.0
2006-02-17 13:40:00,74.46,74.51,74.44,74.47,81100.0,51.5124,51.547,51.4986,51.5193,81100.0
2006-02-17 13:45:00,74.47,74.55,74.45,74.54,50600.0,51.5193,51.5747,51.5055,51.5678,50600.0
2006-02-17 13:50:00,74.54,74.55,74.44,74.47,53200.0,51.5678,51.5747,51.4986,51.5193,53200.0
2006-02-17 13:55:00,74.49,74.51,74.45,74.5,72900.0,51.5332,51.547,51.5055,51.5401,72900.0
2006-02-17 14:00:00,74.5,74.55,74.49,74.49,59700.0,51.5401,51.5747,51.5332,51.5332,59700.0
2006-02-17 14:05:00,74.5,74.5,74.46,74.47,29400.0,51.5401,51.5401,51.5124,51.5193,29400.0
2006-02-17 14:10:00,74.47,74.49,74.45,74.45,21900.0,51.5193,51.5332,51.5055,51.5055,21900.0
2006-02-17 14:15:00,74.47,74.47,74.43,74.44,39900.0,51.5193,51.5193,51.4917,51.4986,39900.0
2006-02-17 14:20:00,74.45,74.45,74.38,74.38,25500.0,51.5055,51.5055,51.4571,51.4571,25500.0
2006-02-17 14:25:00,74.38,74.48,74.38,74.39,331100.0,51.4571,51.5263,51.4571,51.464,331100.0
2006-02-17 14:30:00,74.38,74.43,74.38,74.42,39400.0,51.4571,51.4917,51.4571,51.4847,39400.0
2006-02-17 14:35:00,74.43,74.46,74.39,74.39,44700.0,51.4917,51.5124,51.464,51.464,44700.0
2006-02-17 14:40:00,74.39,74.5,74.38,74.46,39000.0,51.464,51.5401,51.4571,51.5124,39000.0
2006-02-17 14:45:00,74.47,74.57,74.46,74.57,51600.0,51.5193,51.5885,51.5124,51.5885,51600.0
2006-02-17 14:50:00,74.57,74.63,74.52,74.59,50500.0,51.5885,51.63,51.5539,51.6024,50500.0
2006-02-17 14:55:00,74.59,74.69,74.53,74.69,83200.0,51.6024,51.6715,51.5608,51.6715,83200.0
2006-02-17 15:00:00,74.68,74.77,74.66,74.76,127300.0,51.6646,51.7269,51.6508,51.72,127300.0
2006-02-17 15:05:00,74.75,74.77,74.7,74.75,115900.0,51.713,51.7269,51.6785,51.713,115900.0
2006-02-17 15:10:00,74.75,74.77,74.68,74.7,92400.0,51.713,51.7269,51.6646,51.6785,92400.0
2006-02-17 15:15:00,74.71,74.73,74.5,74.63,132700.0,51.6854,51.6992,51.5401,51.63,132700.0
2006-02-17 15:20:00,74.63,74.66,74.55,74.55,82600.0,51.63,51.6508,51.5747,51.5747,82600.0
2006-02-17 15:25:00,74.56,74.66,74.55,74.64,57400.0,51.5816,51.6508,51.5747,51.6369,57400.0
2006-02-17 15:30:00,74.65,74.72,74.64,74.68,92300.0,51.6439,51.6923,51.6369,51.6646,92300.0
2006-02-17 15:35:00,74.68,74.83,74.68,74.82,113300.0,51.6646,51.7684,51.6646,51.7615,113300.0
2006-02-17 15:40:00,74.82,74.9,74.8,74.85,147300.0,51.7615,51.8168,51.7476,51.7822,147300.0
2006-02-17 15:45:00,74.86,74.92,74.77,74.79,190700.0,51.7891,51.8307,51.7269,51.7407,190700.0
2006-02-17 15:50:00,74.8,74.9,74.67,74.86,173500.0,51.7476,51.8168,51.6577,51.7891,173500.0
2006-02-17 15:55:00,74.86,74.95,74.67,74.94,350000.0,51.7891,51.8514,51.6577,51.8445,350000.0
2006-02-21 09:30:00,75.19,75.6,75.17,75.32,603000.0,52.0174,52.3011,52.0036,52.1074,603000.0
2006-02-21 09:35:00,75.31,75.55,75.23,75.43,220900.0,52.1005,52.2665,52.0451,52.1835,220900.0
2006-02-21 09:40:00,75.43,75.43,75.18,75.26,152200.0,52.1835,52.1835,52.0105,52.0659,152200.0
2006-02-21 09:45:00,75.26,75.33,75.19,75.22,223800.0,52.0659,52.1143,52.0174,52.0382,223800.0
2006-02-21 09:50:00,75.22,75.24,74.88,74.89,171800.0,52.0382,52.052,51.803,51.8099,171800.0
2006-02-21 09:55:00,74.88,74.96,74.67,74.7,235000.0,51.803,51.8583,51.6577,51.6785,235000.0
2006-02-21 10:00:00,74.71,74.82,74.53,74.55,346600.0,51.6854,51.7615,51.5608,51.5747,346600.0
2006-02-21 10:05:00,74.56,74.62,74.45,74.57,197400.0,51.5816,51.6231,51.5055,51.5885,197400.0
2006-02-21 10:10:00,74.56,74.59,74.39,74.41,189500.0,51.5816,51.6024,51.464,51.4778,189500.0
2006-02-21 10:15:00,74.39,74.4,74.27,74.36,149300.0,51.464,51.4709,51.381,51.4432,149300.0
2006-02-21 10:20:00,74.32,74.84,74.28,74.71,213600.0,51.4156,51.7753,51.3879,51.6854,213600.0
2006-02-21 10:25:00,74.7,74.7,74.26,74.44,252500.0,51.6785,51.6785,51.3741,51.4986,252500.0
2006-02-21 10:30:00,74.45,74.56,74.37,74.55,126000.0,51.5055,51.5816,51.4502,51.5747,126000.0
2006-02-21 10:35:00,74.55,74.75,74.51,74.52,87300.0,51.5747,51.713,51.547,51.5539,87300.0
2006-02-21 10:40:00,74.51,74.7,74.46,74.7,119000.0,51.547,51.6785,51.5124,51.6785,119000.0
2006-02-21 10:45:00,74.7,74.74,74.57,74.57,88600.0,51.6785,51.7061,51.5885,51.5885,88600.0
2006-02-21 10:50:00,74.57,74.72,74.55,74.7,118100.0,51.5885,51.6923,51.5747,51.6785,118100.0
2006-02-21 10:55:00,74.73,74.75,74.59,74.6,72900.0,51.6992,51.713,51.6024,51.6093,72900.0
2006-02-21 11:00:00,74.6,74.72,74.6,74.72,39500.0,51.6093,51.6923,51.6093,51.6923,39500.0
2006-02-21 11:05:00,74.71,74.86,74.68,74.73,122800.0,51.6854,51.7891,51.6646,51.6992,122800.0
2006-02-21 11:10:00,74.73,74.94,74.64,74.85,56100.0,51.6992,51.8445,51.6369,51.7822,56100.0
2006-02-21 11:15:00,74.85,74.87,74.78,74.84,132600.0,51.7822,51.7961,51.7338,51.7753,132600.0
2006-02-21 11:20:00,74.84,74.85,74.66,74.79,72700.0,51.7753,51.7822,51.6508,51.7407,72700.0
2006-02-21 11:25:00,74.8,74.8,74.64,74.65,125000.0,51.7476,51.7476,51.6369,51.6439,125000.0
2006-02-21 11:30:00,74.65,74.85,74.59,74.72,151100.0,51.6439,51.7822,51.6024,51.6923,151100.0
2006-02-21 11:35:00,74.73,74.76,74.66,74.71,61500.0,51.6992,51.72,51.6508,51.6854,61500.0
2006-02-21 11:40:00,74.68,74.68,74.59,74.6,42900.0,51.6646,51.6646,51.6024,51.6093,42900.0
2006-02-21 11:45:00,74.6,74.7,74.5,74.56,123900.0,51.6093,51.6785,51.5401,51.5816,123900.0
2006-02-21 11:50:00,74.56,74.57,74.5,74.55,64700.0,51.5816,51.5885,51.5401,51.5747,64700.0
2006-02-21 11:55:00,74.58,74.58,74.47,74.5,105300.0,51.5954,51.5954,51.5193,51.5401,105300.0
2006-02-21 12:00:00,74.52,74.56,74.39,74.4,76900.0,51.5539,51.5816,51.464,51.4709,76900.0
2006-02-21 12:05:00,74.4,74.44,74.39,74.44,102500.0,51.4709,51.4986,51.464,51.4986,102500.0
2006-02-21 12:10:00,74.45,74.48,74.38,74.46,73800.0,51.5055,51.5263,51.4571,51.5124,73800.0
2006-02-21 12:15:00,74.46,74.52,74.45,74.52,51000.0,51.5124,51.5539,51.5055,51.5539,51000.0
2006-02-21 12:20:00,74.52,74.6,74.47,74.5,51500.0,51.5539,51.6093,51.5193,51.5401,51500.0
2006-02-21 12:25:00,74.5,74.59,74.49,74.56,51400.0,51.5401,51.6024,51.5332,51.5816,51400.0
2006-02-21 12:30:00,74.56,74.56,74.49,74.51,40900.0,51.5816,51.5816,51.5332,51.547,40900.0
2006-02-21 12:35:00,74.5,74.6,74.5,74.6,47800.0,51.5401,51.6093,51.5401,51.6093,47800.0
2006-02-21 12:40:00,74.6,74.69,74.57,74.67,143600.0,51.6093,51.6715,51.5885,51.6577,143600.0
2006-02-21 12:45:00,74.7,74.79,74.69,74.78,45800.0,51.6785,51.7407,51.6715,51.7338,45800.0
2006-02-21 12:50:00,74.77,74.77,74.58,74.61,71700.0,51.7269,51.7269,51.5954,51.6162,71700.0
2006-02-21 12:55:00,74.6,74.64,74.55,74.56,72300.0,51.6093,51.6369,51.5747,51.5816,72300.0
2006-02-21 13:00:00,74.57,74.69,74.55,74.64,51900.0,51.5885,51.6715,51.5747,51.6369,51900.0
2006-02-21 13:05:00,74.64,74.66,74.58,74.59,50700.0,51.6369,51.6508,51.5954,51.6024,50700.0
2006-02-21 13:10:00,74.58,74.65,74.5,74.57,37700.0,51.5954,51.6439,51.5401,51.5885,37700.0
2006-02-21 13:15:00,74.57,74.66,74.57,74.62,37900.0,51.5885,51.6508,51.5885,51.6231,37900.0
2006-02-21 13:20:00,74.63,74.65,74.54,74.6,64800.0,51.63,51.6439,51.5678,51.6093,64800.0
2006-02-21 13:25:00,74.6,74.66,74.57,74.61,39700.0,51.6093,51.6508,51.5885,51.6162,39700.0
2006-02-21 13:30:00,74.61,74.66,74.58,74.65,52100.0,51.6162,51.6508,51.5954,51.6439,52100.0
2006-02-21 13:35:00,74.65,74.81,74.65,74.7,42300.0,51.6439,51.7546,51.6439,51.6785,42300.0
2006-02-21 13:40:00,74.71,74.87,74.69,74.72,76400.0,51.6854,51.7961,51.6715,51.6923,76400.0
2006-02-21 13:45:00,74.71,74.75,74.64,74.73,56800.0,51.6854,51.713,51.6369,51.6992,56800.0
2006-02-21 13:50:00,74.71,74.72,74.64,74.65,91300.0,51.6854,51.6923,51.6369,51.6439,91300.0
2006-02-21 13:55:00,74.65,74.66,74.54,74.55,72600.0,51.6439,51.6508,51.5678,51.5747,72600.0
2006-02-21 14:00:00,74.56,74.77,74.52,74.65,102300.0,51.5816,51.7269,51.5539,51.6439,102300.0
2006-02-21 14:05:00,74.65,74.73,74.51,74.61,47200.0,51.6439,51.6992,51.547,51.6162,47200.0
2006-02-21 14:10:00,74.6,74.72,74.6,74.65,79000.0,51.6093,51.6923,51.6093,51.6439,79000.0
2006-02-21 14:15:00,74.65,74.7,74.58,74.67,74500.0,51.6439,51.6785,51.5954,51.6577,74500.0
2006-02-21 14:20:00,74.65,74.67,74.62,74.62,31800.0,51.6439,51.6577,51.6231,51.6231,31800.0
2006-02-21 14:25:00,74.62,74.66,74.6,74.61,82000.0,51.6231,51.6508,51.6093,51.6162,82000.0
2006-02-21 14:30:00,74.62,74.62,74.56,74.59,72300.0,51.6231,51.6231,51.5816,51.6024,72300.0
2006-02-21 14:35:00,74.59,74.65,74.52,74.62,74700.0,51.6024,51.6439,51.5539,51.6231,74700.0
2006-02-21 14:40:00,74.63,74.68,74.54,74.55,89400.0,51.63,51.6646,51.5678,51.5747,89400.0
2006-02-21 14:45:00,74.56,74.76,74.55,74.75,65300.0,51.5816,51.72,51.5747,51.713,65300.0
2006-02-21 14:50:00,74.75,74.76,74.56,74.65,124900.0,51.713,51.72,51.5816,51.6439,124900.0
2006-02-21 14:55:00,74.65,74.74,74.65,74.67,67600.0,51.6439,51.7061,51.6439,51.6577,67600.0
2006-02-21 15:00:00,74.68,74.71,74.65,74.71,43800.0,51.6646,51.6854,51.6439,51.6854,43800.0
2006-02-21 15:05:00,74.69,74.76,74.64,74.72,131000.0,51.6715,51.72,51.6369,51.6923,131000.0
2006-02-21 15:10:00,74.72,74.72,74.66,74.7,39300.0,51.6923,51.6923,51.6508,51.6785,39300.0
2006-02-21 15:15:00,74.71,74.73,74.68,74.72,54500.0,51.6854,51.6992,51.6646,51.6923,54500.0
2006-02-21 15:20:00,74.72,74.8,74.66,74.68,60800.0,51.6923,51.7476,51.6508,51.6646,60800.0
2006-02-21 15:25:00,74.68,74.75,74.68,74.69,37200.0,51.6646,51.713,51.6646,51.6715,37200.0
2006-02-21 15:30:00,74.7,74.76,74.7,74.73,51800.0,51.6785,51.72,51.6785,51.6992,51800.0
2006-02-21 15:35:00,74.73,74.8,74.68,74.68,65600.0,51.6992,51.7476,51.6646,51.6646,65600.0
2006-02-21 15:40:00,74.69,74.78,74.65,74.71,89700.0,51.6715,51.7338,51.6439,51.6854,89700.0
2006-02-21 15:45:00,74.73,74.85,74.73,74.85,202000.0,51.6992,51.7822,51.6992,51.7822,202000.0
2006-02-21 15:50:00,74.85,74.87,74.76,74.76,93100.0,51.7822,51.7961,51.72,51.72,93100.0
2006-02-21 15:55:00,74.77,74.82,74.53,74.57,443800.0,51.7269,51.7615,51.5608,51.5885,443800.0
2006-02-22 09:30:00,74.82,74.84,74.49,74.6,419500.0,51.7615,51.7753,51.5332,51.6093,419500.0
2006-02-22 09:35:00,74.57,74.77,74.55,74.62,160100.0,51.5885,51.7269,51.5747,51.6231,160100.0
2006-02-22 09:40:00,74.61,74.8,74.54,74.61,92200.0,51.6162,51.7476,51.5678,51.6162,92200.0
2006-02-22 09:45:00,74.61,74.73,74.57,74.67,84200.0,51.6162,51.6992,51.5885,51.6577,84200.0
2006-02-22 09:50:00,74.65,74.71,74.63,74.7,68500.0,51.6439,51.6854,51.63,51.6785,68500.0
2006-02-22 09:55:00,74.7,74.71,74.65,74.67,59700.0,51.6785,51.6854,51.6439,51.6577,59700.0
2006-02-22 10:00:00,74.67,74.77,74.66,74.75,74100.0,51.6577,51.7269,51.6508,51.713,74100.0
2006-02-22 10:05:00,74.73,74.88,74.73,74.78,99700.0,51.6992,51.803,51.6992,51.7338,99700.0
2006-02-22 10:10:00,74.78,74.9,74.69,74.86,101900.0,51.7338,51.8168,51.6715,51.7891,101900.0
2006-02-22 10:15:00,74.88,74.9,74.79,74.87,53300.0,51.803,51.8168,51.7407,51.7961,53300.0
2006-02-22 10:20:00,74.87,75.07,74.84,74.93,126700.0,51.7961,51.9344,51.7753,51.8376,126700.0
2006-02-22 10:25:00,74.93,74.93,74.79,74.82,198800.0,51.8376,51.8376,51.7407,51.7615,198800.0
2006-02-22 10:30:00,74.82,74.91,74.75,74.76,54500.0,51.7615,51.8237,51.713,51.72,54500.0
2006-02-22 10:35:00,74.75,74.85,74.72,74.8,74600.0,51.713,51.7822,51.6923,51.7476,74600.0
2006-02-22 10:40:00,74.8,74.84,74.74,74.77,43700.0,51.7476,51.7753,51.7061,51.7269,43700.0
2006-02-22 10:45:00,74.76,74.8,74.74,74.75,27400.0,51.72,51.7476,51.7061,51.713,27400.0
2006-02-22 10:50:00,74.75,74.82,74.73,74.78,30200.0,51.713,51.7615,51.6992,51.7338,30200.0
2006-02-22 10:55:00,74.76,74.85,74.75,74.8,50300.0,51.72,51.7822,51.713,51.7476,50300.0
2006-02-22 11:00:00,74.81,74.89,74.79,74.85,60900.0,51.7546,51.8099,51.7407,51.7822,60900.0
2006-02-22 11:05:00,74.84,74.86,74.75,74.77,22500.0,51.7753,51.7891,51.713,51.7269,22500.0
2006-02-22 11:10:00,74.78,74.87,74.77,74.81,50600.0,51.7338,51.7961,51.7269,51.7546,50600.0
2006-02-22 11:15:00,74.79,74.83,74.77,74.8,31600.0,51.7407,51.7684,51.7269,51.7476,31600.0
2006-02-22 11:20:00,74.8,74.99,74.79,74.9,88200.0,51.7476,51.8791,51.7407,51.8168,88200.0
2006-02-22 11:25:00,74.92,75.12,74.85,75.1,117200.0,51.8307,51.969,51.7822,51.9552,117200.0
2006-02-22 11:30:00,75.1,75.28,75.09,75.22,127400.0,51.9552,52.0797,51.9483,52.0382,127400.0
2006-02-22 11:35:00,75.21,75.21,74.96,75.02,87500.0,52.0313,52.0313,51.8583,51.8998,87500.0
2006-02-22 11:40:00,75.0,75.07,74.99,75.01,61200.0,51.886,51.9344,51.8791,51.8929,61200.0
2006-02-22 11:45:00,75.01,75.03,74.95,75.02,69200.0,51.8929,51.9068,51.8514,51.8998,69200.0
2006-02-22 11:50:00,75.03,75.03,74.93,74.95,58400.0,51.9068,51.9068,51.8376,51.8514,58400.0
2006-02-22 11:55:00,74.93,75.04,74.89,74.95,35400.0,51.8376,51.9137,51.8099,51.8514,35400.0
2006-02-22 12:00:00,74.97,75.09,74.93,75.04,61000.0,51.8652,51.9483,51.8376,51.9137,61000.0
2006-02-22 12:05:00,75.04,75.1,74.9,75.01,53600.0,51.9137,51.9552,51.8168,51.8929,53600.0
2006-02-22 12:10:00,75.03,75.13,75.01,75.03,74000.0,51.9068,51.9759,51.8929,51.9068,74000.0
2006-02-22 12:15:00,75.03,75.13,75.02,75.02,40900.0,51.9068,51.9759,51.8998,51.8998,40900.0
2006-02-22 12:20:00,75.03,75.12,74.99,75.08,48500.0,51.9068,51.969,51.8791,51.9413,48500.0
2006-02-22 12:25:00,75.1,75.1,75.02,75.02,42700.0,51.9552,51.9552,51.8998,51.8998,42700.0
2006-02-22 12:30:00,75.03,75.06,75.01,75.02,29300.0,51.9068,51.9275,51.8929,51.8998,29300.0
2006-02-22 12:35:00,75.01,75.01,74.98,75.0,78200.0,51.8929,51.8929,51.8722,51.886,78200.0
2006-02-22 12:40:00,74.99,75.11,74.97,75.09,87500.0,51.8791,51.9621,51.8652,51.9483,87500.0
2006-02-22 12:45:00,75.09,75.2,75.08,75.15,92100.0,51.9483,52.0244,51.9413,51.9898,92100.0
2006-02-22 12:50:00,75.16,75.25,75.16,75.2,95700.0,51.9967,52.059,51.9967,52.0244,95700.0
2006-02-22 12:55:00,75.21,75.32,75.18,75.31,316300.0,52.0313,52.1074,52.0105,52.1005,316300.0
2006-02-22 13:00:00,75.32,75.47,75.32,75.45,89400.0,52.1074,52.2111,52.1074,52.1973,89400.0
2006-02-22 13:05:00,75.45,75.46,75.39,75.39,59900.0,52.1973,52.2042,52.1558,52.1558,59900.0
2006-02-22 13:10:00,75.38,75.39,75.28,75.31,42800.0,52.1489,52.1558,52.0797,52.1005,42800.0
2006-02-22 13:15:00,75.3,75.32,75.23,75.24,53000.0,52.0935,52.1074,52.0451,52.052,53000.0
2006-02-22 13:20:00,75.26,75.31,75.2,75.3,49400.0,52.0659,52.1005,52.0244,52.0935,49400.0
2006-02-22 13:25:00,75.3,75.3,75.24,75.27,58200.0,52.0935,52.0935,52.052,52.0728,58200.0
2006-02-22 13:30:00,75.27,75.45,75.11,75.13,83500.0,52.0728,52.1973,51.9621,51.9759,83500.0
2006-02-22 13:35:00,75.16,75.18,75.09,75.11,70200.0,51.9967,52.0105,51.9483,51.9621,70200.0
2006-02-22 13:40:00,75.1,75.12,74.99,75.02,111900.0,51.9552,51.969,51.8791,51.8998,111900.0
2006-02-22 13:45:00,75.03,75.09,75.01,75.08,45700.0,51.9068,51.9483,51.8929,51.9413,45700.0
2006-02-22 13:50:00,75.09,75.14,75.08,75.13,41400.0,51.9483,51.9829,51.9413,51.9759,41400.0
2006-02-22 13:55:00,75.13,75.21,75.11,75.16,48400.0,51.9759,52.0313,51.9621,51.9967,48400.0
2006-02-22 14:00:00,75.18,75.2,75.14,75.17,49800.0,52.0105,52.0244,51.9829,52.0036,49800.0
2006-02-22 14:05:00,75.17,75.25,75.16,75.21,40500.0,52.0036,52.059,51.9967,52.0313,40500.0
2006-02-22 14:10:00,75.2,75.3,75.16,75.24,40800.0,52.0244,52.0935,51.9967,52.052,40800.0
2006-02-22 14:15:00,75.25,75.33,75.25,75.32,44200.0,52.059,52.1143,52.059,52.1074,44200.0
2006-02-22 14:20:00,75.31,75.33,75.27,75.27,26400.0,52.1005,52.1143,52.0728,52.0728,26400.0
2006-02-22 14:25:00,75.29,75.3,75.19,75.25,216700.0,52.0866,52.0935,52.0174,52.059,216700.0
2006-02-22 14:30:00,75.25,75.31,75.19,75.3,104700.0,52.059,52.1005,52.0174,52.0935,104700.0
2006-02-22 14:35:00,75.29,75.3,75.17,75.17,68800.0,52.0866,52.0935,52.0036,52.0036,68800.0
2006-02-22 14:40:00,75.17,75.28,75.16,75.28,92100.0,52.0036,52.0797,51.9967,52.0797,92100.0
2006-02-22 14:45:00,75.27,75.27,75.2,75.22,46400.0,52.0728,52.0728,52.0244,52.0382,46400.0
2006-02-22 14:50:00,75.2,75.25,75.12,75.12,69900.0,52.0244,52.059,51.969,51.969,69900.0
2006-02-22 14:55:00,75.12,75.17,75.09,75.09,52200.0,51.969,52.0036,51.9483,51.9483,52200.0
2006-02-22 15:00:00,75.08,75.11,74.99,75.07,278100.0,51.9413,51.9621,51.8791,51.9344,278100.0
2006-02-22 15:05:00,75.07,75.2,75.06,75.1,80000.0,51.9344,52.0244,51.9275,51.9552,80000.0
2006-02-22 15:10:00,75.11,75.17,75.09,75.15,43200.0,51.9621,52.0036,51.9483,51.9898,43200.0
2006-02-22 15:15:00,75.15,75.29,75.13,75.26,163600.0,51.9898,52.0866,51.9759,52.0659,163600.0
2006-02-22 15:20:00,75.25,75.31,75.25,75.25,49100.0,52.059,52.1005,52.059,52.059,49100.0
2006-02-22 15:25:00,75.25,75.34,75.23,75.3,46400.0,52.059,52.1212,52.0451,52.0935,46400.0
2006-02-22 15:30:00,75.3,75.41,75.3,75.33,66700.0,52.0935,52.1696,52.0935,52.1143,66700.0
2006-02-22 15:35:00,75.33,75.4,75.28,75.37,89300.0,52.1143,52.1627,52.0797,52.142,89300.0
2006-02-22 15:40:00,75.36,75.48,75.33,75.35,69500.0,52.135,52.2181,52.1143,52.1281,69500.0
2006-02-22 15:45:00,75.35,75.36,75.3,75.33,59900.0,52.1281,52.135,52.0935,52.1143,59900.0
2006-02-22 15:50:00,75.32,75.33,75.27,75.28,75800.0,52.1074,52.1143,52.0728,52.0797,75800.0
2006-02-22 15:55:00,75.28,75.28,75.06,75.08,153000.0,52.0797,52.0797,51.9275,51.9413,153000.0
2006-02-23 09:30:00,75.06,75.1,74.72,74.81,305200.0,51.9275,51.9552,51.6923,51.7546,305200.0
2006-02-23 09:35:00,74.8,74.97,74.79,74.88,348500.0,51.7476,51.8652,51.7407,51.803,348500.0
2006-02-23 09:40:00,74.87,74.92,74.73,74.75,155800.0,51.7961,51.8307,51.6992,51.713,155800.0
2006-02-23 09:45:00,74.74,74.82,74.57,74.62,169800.0,51.7061,51.7615,51.5885,51.6231,169800.0
2006-02-23 09:50:00,74.62,74.68,74.55,74.64,100600.0,51.6231,51.6646,51.5747,51.6369,100600.0
2006-02-23 09:55:00,74.68,74.68,74.56,74.6,105300.0,51.6646,51.6646,51.5816,51.6093,105300.0
2006-02-23 10:00:00,74.6,74.61,74.42,74.43,155900.0,51.6093,51.6162,51.4847,51.4917,155900.0
2006-02-23 10:05:00,74.43,74.59,74.32,74.55,90000.0,51.4917,51.6024,51.4156,51.5747,90000.0
2006-02-23 10:10:00,74.55,74.82,74.55,74.7,82900.0,51.5747,51.7615,51.5747,51.6785,82900.0
2006-02-23 10:15:00,74.72,74.75,74.65,74.67,48100.0,51.6923,51.713,51.6439,51.6577,48100.0
2006-02-23 10:20:00,74.67,74.67,74.46,74.56,63100.0,51.6577,51.6577,51.5124,51.5816,63100.0
2006-02-23 10:25:00,74.57,74.62,74.56,74.6,88600.0,51.5885,51.6231,51.5816,51.6093,88600.0
2006-02-23 10:30:00,74.62,74.88,74.59,74.7,132800.0,51.6231,51.803,51.6024,51.6785,132800.0
2006-02-23 10:35:00,74.7,74.78,74.66,74.76,62500.0,51.6785,51.7338,51.6508,51.72,62500.0
2006-02-23 10:40:00,74.75,74.75,74.64,74.7,62300.0,51.713,51.713,51.6369,51.6785,62300.0
2006-02-23 10:45:00,74.7,74.73,74.66,74.68,51500.0,51.6785,51.6992,51.6508,51.6646,51500.0
2006-02-23 10:50:00,74.67,74.7,74.64,74.68,49800.0,51.6577,51.6785,51.6369,51.6646,49800.0
2006-02-23 10:55:00,74.67,74.72,74.65,74.7,108000.0,51.6577,51.6923,51.6439,51.6785,108000.0
2006-02-23 11:00:00,74.7,74.72,74.59,74.61,132800.0,51.6785,51.6923,51.6024,51.6162,132800.0
2006-02-23 11:05:00,74.61,74.7,74.59,74.7,54400.0,51.6162,51.6785,51.6024,51.6785,54400.0
2006-02-23 11:10:00,74.69,74.7,74.65,74.67,104400.0,51.6715,51.6785,51.6439,51.6577,104400.0
2006-02-23 11:15:00,74.65,74.66,74.6,74.6,66000.0,51.6439,51.6508,51.6093,51.6093,66000.0
2006-02-23 11:20:00,74.6,74.61,74.54,74.57,81400.0,51.6093,51.6162,51.5678,51.5885,81400.0
2006-02-23 11:25:00,74.58,74.79,74.58,74.68,60400.0,51.5954,51.7407,51.5954,51.6646,60400.0
2006-02-23 11:30:00,74.67,74.71,74.67,74.67,60900.0,51.6577,51.6854,51.6577,51.6577,60900.0
2006-02-23 11:35:00,74.67,74.68,74.6,74.6,36400.0,51.6577,51.6646,51.6093,51.6093,36400.0
2006-02-23 11:40:00,74.6,74.64,74.56,74.58,75900.0,51.6093,51.6369,51.5816,51.5954,75900.0
2006-02-23 11:45:00,74.57,74.59,74.47,74.47,66800.0,51.5885,51.6024,51.5193,51.5193,66800.0
2006-02-23 11:50:00,74.47,74.51,74.44,74.5,333300.0,51.5193,51.547,51.4986,51.5401,333300.0
2006-02-23 11:55:00,74.5,74.52,74.45,74.46,44600.0,51.5401,51.5539,51.5055,51.5124,44600.0
2006-02-23 12:00:00,74.46,74.54,74.44,74.5,51900.0,51.5124,51.5678,51.4986,51.5401,51900.0
2006-02-23 12:05:00,74.5,74.56,74.49,74.54,78300.0,51.5401,51.5816,51.5332,51.5678,78300.0
2006-02-23 12:10:00,74.53,74.57,74.51,74.55,25400.0,51.5608,51.5885,51.547,51.5747,25400.0
2006-02-23 12:15:00,74.54,74.55,74.5,74.51,143800.0,51.5678,51.5747,51.5401,51.547,143800.0
2006-02-23 12:20:00,74.52,74.55,74.48,74.52,59200.0,51.5539,51.5747,51.5263,51.5539,59200.0
2006-02-23 12:25:00,74.53,74.63,74.53,74.61,21900.0,51.5608,51.63,51.5608,51.6162,21900.0
2006-02-23 12:30:00,74.61,74.79,74.58,74.75,70200.0,51.6162,51.7407,51.5954,51.713,70200.0
2006-02-23 12:35:00,74.75,74.77,74.67,74.71,37100.0,51.713,51.7269,51.6577,51.6854,37100.0
2006-02-23 12:40:00,74.7,74.76,74.67,74.68,63300.0,51.6785,51.72,51.6577,51.6646,63300.0
2006-02-23 12:45:00,74.67,74.7,74.6,74.69,38300.0,51.6577,51.6785,51.6093,51.6715,38300.0
2006-02-23 12:50:00,74.67,74.71,74.64,74.65,13700.0,51.6577,51.6854,51.6369,51.6439,13700.0
2006-02-23 12:55:00,74.66,74.78,74.63,74.63,161500.0,51.6508,51.7338,51.63,51.63,161500.0
2006-02-23 13:00:00,74.64,74.67,74.59,74.65,31400.0,51.6369,51.6577,51.6024,51.6439,31400.0
2006-02-23 13:05:00,74.66,74.68,74.62,74.65,31300.0,51.6508,51.6646,51.6231,51.6439,31300.0
2006-02-23 13:10:00,74.64,74.7,74.63,74.68,33500.0,51.6369,51.6785,51.63,51.6646,33500.0
2006-02-23 13:15:00,74.69,74.8,74.64,74.7,201700.0,51.6715,51.7476,51.6369,51.6785,201700.0
2006-02-23 13:20:00,74.71,74.75,74.65,74.7,49200.0,51.6854,51.713,51.6439,51.6785,49200.0
2006-02-23 13:25:00,74.7,74.74,74.64,74.69,25000.0,51.6785,51.7061,51.6369,51.6715,25000.0
2006-02-23 13:30:00,74.69,74.72,74.65,74.7,19400.0,51.6715,51.6923,51.6439,51.6785,19400.0
2006-02-23 13:35:00,74.7,74.7,74.62,74.66,33100.0,51.6785,51.6785,51.6231,51.6508,33100.0
2006-02-23 13:40:00,74.66,74.66,74.6,74.6,34200.0,51.6508,51.6508,51.6093,51.6093,34200.0
2006-02-23 13:45:00,74.59,74.67,74.58,74.66,101900.0,51.6024,51.6577,51.5954,51.6508,101900.0
2006-02-23 13:50:00,74.66,74.68,74.65,74.66,40100.0,51.6508,51.6646,51.6439,51.6508,40100.0
2006-02-23 13:55:00,74.66,74.7,74.65,74.7,57200.0,51.6508,51.6785,51.6439,51.6785,57200.0
2006-02-23 14:00:00,74.7,74.71,74.64,74.66,41300.0,51.6785,51.6854,51.6369,51.6508,41300.0
2006-02-23 14:05:00,74.67,74.67,74.62,74.64,248900.0,51.6577,51.6577,51.6231,51.6369,248900.0
2006-02-23 14:10:00,74.64,74.67,74.64,74.66,47300.0,51.6369,51.6577,51.6369,51.6508,47300.0
2006-02-23 14:15:00,74.65,74.66,74.61,74.64,34100.0,51.6439,51.6508,51.6162,51.6369,34100.0
2006-02-23 14:20:00,74.64,74.67,74.62,74.66,47700.0,51.6369,51.6577,51.6231,51.6508,47700.0
2006-02-23 14:25:00,74.64,74.66,74.62,74.63,88700.0,51.6369,51.6508,51.6231,51.63,88700.0
2006-02-23 14:30:00,74.63,74.66,74.63,74.65,26300.0,51.63,51.6508,51.63,51.6439,26300.0
2006-02-23 14:35:00,74.65,74.74,74.65,74.67,60000.0,51.6439,51.7061,51.6439,51.6577,60000.0
2006-02-23 14:40:00,74.67,74.69,74.65,74.66,23200.0,51.6577,51.6715,51.6439,51.6508,23200.0
2006-02-23 14:45:00,74.64,74.71,74.64,74.67,28500.0,51.6369,51.6854,51.6369,51.6577,28500.0
2006-02-23 14:50:00,74.67,74.7,74.61,74.65,147600.0,51.6577,51.6785,51.6162,51.6439,147600.0
2006-02-23 14:55:00,74.63,74.7,74.63,74.66,47100.0,51.63,51.6785,51.63,51.6508,47100.0
2006-02-23 15:00:00,74.67,74.68,74.64,74.67,46000.0,51.6577,51.6646,51.6369,51.6577,46000.0
2006-02-23 15:05:00,74.68,74.69,74.64,74.66,118300.0,51.6646,51.6715,51.6369,51.6508,118300.0
2006-02-23 15:10:00,74.67,74.67,74.64,74.65,37100.0,51.6577,51.6577,51.6369,51.6439,37100.0
2006-02-23 15:15:00,74.67,74.72,74.66,74.69,250600.0,51.6577,51.6923,51.6508,51.6715,250600.0
2006-02-23 15:20:00,74.69,74.77,74.67,74.74,61500.0,51.6715,51.7269,51.6577,51.7061,61500.0
2006-02-23 15:25:00,74.74,74.75,74.68,74.69,57800.0,51.7061,51.713,51.6646,51.6715,57800.0
2006-02-23 15:30:00,74.68,74.72,74.68,74.68,67900.0,51.6646,51.6923,51.6646,51.6646,67900.0
2006-02-23 15:35:00,74.68,74.69,74.64,74.66,113700.0,51.6646,51.6715,51.6369,51.6508,113700.0
2006-02-23 15:40:00,74.67,74.69,74.64,74.66,223500.0,51.6577,51.6715,51.6369,51.6508,223500.0
2006-02-23 15:45:00,74.67,74.67,74.62,74.65,137400.0,51.6577,51.6577,51.6231,51.6439,137400.0
2006-02-23 15:50:00,74.65,74.67,74.52,74.54,171900.0,51.6439,51.6577,51.5539,51.5678,171900.0
2006-02-23 15:55:00,74.53,74.68,74.53,74.68,181100.0,51.5608,51.6646,51.5608,51.6646,181100.0
2006-02-24 09:30:00,74.5,74.64,74.45,74.56,182800.0,51.5401,51.6369,51.5055,51.5816,182800.0
2006-02-24 09:35:00,74.55,74.56,74.47,74.5,167600.0,51.5747,51.5816,51.5193,51.5401,167600.0
2006-02-24 09:40:00,74.5,74.52,74.43,74.48,153300.0,51.5401,51.5539,51.4917,51.5263,153300.0
2006-02-24 09:45:00,74.46,74.55,74.31,74.32,158000.0,51.5124,51.5747,51.4086,51.4156,158000.0
2006-02-24 09:50:00,74.31,74.54,74.3,74.45,260400.0,51.4086,51.5678,51.4017,51.5055,260400.0
2006-02-24 09:55:00,74.45,74.46,74.42,74.46,76300.0,51.5055,51.5124,51.4847,51.5124,76300.0
2006-02-24 10:00:00,74.45,74.55,74.44,74.47,123700.0,51.5055,51.5747,51.4986,51.5193,123700.0
2006-02-24 10:05:00,74.47,74.56,74.45,74.52,148100.0,51.5193,51.5816,51.5055,51.5539,148100.0
2006-02-24 10:10:00,74.51,74.58,74.46,74.47,166000.0,51.547,51.5954,51.5124,51.5193,166000.0
2006-02-24 10:15:00,74.47,74.48,74.35,74.37,151000.0,51.5193,51.5263,51.4363,51.4502,151000.0
2006-02-24 10:20:00,74.37,74.49,74.37,74.41,124100.0,51.4502,51.5332,51.4502,51.4778,124100.0
2006-02-24 10:25:00,74.4,74.43,74.28,74.31,73700.0,51.4709,51.4917,51.3879,51.4086,73700.0
2006-02-24 10:30:00,74.3,74.39,74.27,74.31,86000.0,51.4017,51.464,51.381,51.4086,86000.0
2006-02-24 10:35:00,74.31,74.45,74.28,74.4,160500.0,51.4086,51.5055,51.3879,51.4709,160500.0
2006-02-24 10:40:00,74.42,74.46,74.35,74.46,172800.0,51.4847,51.5124,51.4363,51.5124,172800.0
2006-02-24 10:45:00,74.46,74.46,74.38,74.4,116300.0,51.5124,51.5124,51.4571,51.4709,116300.0
2006-02-24 10:50:00,74.4,74.46,74.39,74.42,46800.0,51.4709,51.5124,51.464,51.4847,46800.0
2006-02-24 10:55:00,74.42,74.48,74.41,74.43,46200.0,51.4847,51.5263,51.4778,51.4917,46200.0
2006-02-24 11:00:00,74.44,74.48,74.41,74.42,144600.0,51.4986,51.5263,51.4778,51.4847,144600.0
2006-02-24 11:05:00,74.42,74.47,74.4,74.46,69200.0,51.4847,51.5193,51.4709,51.5124,69200.0
2006-02-24 11:10:00,74.46,74.55,74.41,74.42,51000.0,51.5124,51.5747,51.4778,51.4847,51000.0
2006-02-24 11:15:00,74.42,74.42,74.4,74.42,27400.0,51.4847,51.4847,51.4709,51.4847,27400.0
2006-02-24 11:20:00,74.41,74.43,74.38,74.41,40100.0,51.4778,51.4917,51.4571,51.4778,40100.0
2006-02-24 11:25:00,74.42,74.43,74.39,74.41,150500.0,51.4847,51.4917,51.464,51.4778,150500.0
2006-02-24 11:30:00,74.41,74.42,74.38,74.4,111200.0,51.4778,51.4847,51.4571,51.4709,111200.0
2006-02-24 11:35:00,74.4,74.54,74.4,74.42,59600.0,51.4709,51.5678,51.4709,51.4847,59600.0
2006-02-24 11:40:00,74.42,74.43,74.39,74.41,32500.0,51.4847,51.4917,51.464,51.4778,32500.0
2006-02-24 11:45:00,74.41,74.44,74.4,74.41,75500.0,51.4778,51.4986,51.4709,51.4778,75500.0
2006-02-24 11:50:00,74.41,74.45,74.41,74.45,23100.0,51.4778,51.5055,51.4778,51.5055,23100.0
2006-02-24 11:55:00,74.45,74.49,74.44,74.49,62700.0,51.5055,51.5332,51.4986,51.5332,62700.0
2006-02-24 12:00:00,74.48,74.5,74.43,74.47,22900.0,51.5263,51.5401,51.4917,51.5193,22900.0
2006-02-24 12:05:00,74.46,74.46,74.44,74.45,21800.0,51.5124,51.5124,51.4986,51.5055,21800.0
2006-02-24 12:10:00,74.45,74.55,74.45,74.55,32500.0,51.5055,51.5747,51.5055,51.5747,32500.0
2006-02-24 12:15:00,74.54,74.55,74.48,74.51,43900.0,51.5678,51.5747,51.5263,51.547,43900.0
2006-02-24 12:20:00,74.52,74.6,74.48,74.52,39100.0,51.5539,51.6093,51.5263,51.5539,39100.0
2006-02-24 12:25:00,74.53,74.55,74.46,74.47,22600.0,51.5608,51.5747,51.5124,51.5193,22600.0
2006-02-24 12:30:00,74.45,74.49,74.43,74.45,59000.0,51.5055,51.5332,51.4917,51.5055,59000.0
2006-02-24 12:35:00,74.45,74.51,74.43,74.49,38300.0,51.5055,51.547,51.4917,51.5332,38300.0
2006-02-24 12:40:00,74.49,74.52,74.48,74.5,89900.0,51.5332,51.5539,51.5263,51.5401,89900.0
2006-02-24 12:45:00,74.49,74.52,74.49,74.52,48000.0,51.5332,51.5539,51.5332,51.5539,48000.0
2006-02-24 12:50:00,74.52,74.59,74.5,74.5,55400.0,51.5539,51.6024,51.5401,51.5401,55400.0
2006-02-24 12:55:00,74.5,74.64,74.44,74.63,53500.0,51.5401,51.6369,51.4986,51.63,53500.0
2006-02-24 13:00:00,74.62,74.84,74.59,74.8,143500.0,51.6231,51.7753,51.6024,51.7476,143500.0
2006-02-24 13:05:00,74.8,74.8,74.64,74.7,72300.0,51.7476,51.7476,51.6369,51.6785,72300.0
2006-02-24 13:10:00,74.7,74.71,74.5,74.54,60400.0,51.6785,51.6854,51.5401,51.5678,60400.0
2006-02-24 13:15:00,74.54,74.63,74.52,74.58,76100.0,51.5678,51.63,51.5539,51.5954,76100.0
2006-02-24 13:20:00,74.58,74.67,74.57,74.63,51600.0,51.5954,51.6577,51.5885,51.63,51600.0
2006-02-24 13:25:00,74.62,74.71,74.62,74.7,47500.0,51.6231,51.6854,51.6231,51.6785,47500.0
2006-02-24 13:30:00,74.69,74.72,74.5,74.57,48900.0,51.6715,51.6923,51.5401,51.5885,48900.0
2006-02-24 13:35:00,74.57,74.6,74.54,74.58,14100.0,51.5885,51.6093,51.5678,51.5954,14100.0
2006-02-24 13:40:00,74.57,74.58,74.5,74.5,38200.0,51.5885,51.5954,51.5401,51.5401,38200.0
2006-02-24 13:45:00,74.5,74.52,74.49,74.51,23900.0,51.5401,51.5539,51.5332,51.547,23900.0
2006-02-24 13:50:00,74.52,74.54,74.5,74.51,21600.0,51.5539,51.5678,51.5401,51.547,21600.0
2006-02-24 13:55:00,74.51,74.55,74.48,74.54,61200.0,51.547,51.5747,51.5263,51.5678,61200.0
2006-02-24 14:00:00,74.54,74.62,74.54,74.57,49800.0,51.5678,51.6231,51.5678,51.5885,49800.0
2006-02-24 14:05:00,74.56,74.6,74.54,74.6,22400.0,51.5816,51.6093,51.5678,51.6093,22400.0
2006-02-24 14:10:00,74.58,74.61,74.5,74.5,21300.0,51.5954,51.6162,51.5401,51.5401,21300.0
2006-02-24 14:15:00,74.5,74.65,74.5,74.6,26400.0,51.5401,51.6439,51.5401,51.6093,26400.0
2006-02-24 14:20:00,74.6,74.64,74.49,74.56,50800.0,51.6093,51.6369,51.5332,51.5816,50800.0
2006-02-24 14:25:00,74.56,74.57,74.48,74.5,16400.0,51.5816,51.5885,51.5263,51.5401,16400.0
2006-02-24 14:30:00,74.5,74.6,74.47,74.57,37500.0,51.5401,51.6093,51.5193,51.5885,37500.0
2006-02-24 14:35:00,74.58,74.67,74.47,74.67,22700.0,51.5954,51.6577,51.5193,51.6577,22700.0
2006-02-24 14:40:00,74.67,74.7,74.63,74.67,21800.0,51.6577,51.6785,51.63,51.6577,21800.0
2006-02-24 14:45:00,74.67,74.74,74.65,74.71,31300.0,51.6577,51.7061,51.6439,51.6854,31300.0
2006-02-24 14:50:00,74.7,74.87,74.7,74.75,50400.0,51.6785,51.7961,51.6785,51.713,50400.0
2006-02-24 14:55:00,74.75,74.76,74.73,74.74,35600.0,51.713,51.72,51.6992,51.7061,35600.0
2006-02-24 15:00:00,74.73,74.82,74.66,74.71,97600.0,51.6992,51.7615,51.6508,51.6854,97600.0
2006-02-24 15:05:00,74.72,74.77,74.71,74.76,77800.0,51.6923,51.7269,51.6854,51.72,77800.0
2006-02-24 15:10:00,74.75,74.78,74.68,74.71,197300.0,51.713,51.7338,51.6646,51.6854,197300.0
2006-02-24 15:15:00,74.72,74.75,74.7,74.72,140100.0,51.6923,51.713,51.6785,51.6923,140100.0
2006-02-24 15:20:00,74.73,74.74,74.71,74.73,25300.0,51.6992,51.7061,51.6854,51.6992,25300.0
2006-02-24 15:25:00,74.72,74.73,74.69,74.7,60000.0,51.6923,51.6992,51.6715,51.6785,60000.0
2006-02-24 15:30:00,74.7,74.7,74.55,74.63,126300.0,51.6785,51.6785,51.5747,51.63,126300.0
2006-02-24 15:35:00,74.63,74.64,74.55,74.57,58100.0,51.63,51.6369,51.5747,51.5885,58100.0
2006-02-24 15:40:00,74.57,74.62,74.55,74.6,56000.0,51.5885,51.6231,51.5747,51.6093,56000.0
2006-02-24 15:45:00,74.6,74.61,74.52,74.6,71900.0,51.6093,51.6162,51.5539,51.6093,71900.0
2006-02-24 15:50:00,74.6,74.6,74.51,74.6,67600.0,51.6093,51.6093,51.547,51.6093,67600.0
2006-02-24 15:55:00,74.61,74.83,74.59,74.83,257400.0,51.6162,51.7684,51.6024,51.7684,257400.0
2006-02-27 09:30:00,74.7,74.93,74.7,74.78,323500.0,51.6785,51.8376,51.6785,51.7338,323500.0
2006-02-27 09:35:00,74.76,74.85,74.7,74.75,191500.0,51.72,51.7822,51.6785,51.713,191500.0
2006-02-27 09:40:00,74.75,74.99,74.72,74.91,78800.0,51.713,51.8791,51.6923,51.8237,78800.0
2006-02-27 09:45:00,74.92,74.97,74.72,74.77,150900.0,51.8307,51.8652,51.6923,51.7269,150900.0
2006-02-27 09:50:00,74.77,74.87,74.72,74.82,213000.0,51.7269,51.7961,51.6923,51.7615,213000.0
2006-02-27 09:55:00,74.83,75.06,74.82,75.0,113500.0,51.7684,51.9275,51.7615,51.886,113500.0
2006-02-27 10:00:00,75.0,75.47,75.0,75.46,137100.0,51.886,52.2111,51.886,52.2042,137100.0
2006-02-27 10:05:00,75.46,75.49,75.39,75.42,84000.0,52.2042,52.225,52.1558,52.1766,84000.0
2006-02-27 10:10:00,75.42,75.47,75.33,75.41,179300.0,52.1766,52.2111,52.1143,52.1696,179300.0
2006-02-27 10:15:00,75.42,75.46,75.35,75.39,105100.0,52.1766,52.2042,52.1281,52.1558,105100.0
2006-02-27 10:20:00,75.39,75.45,75.34,75.45,138100.0,52.1558,52.1973,52.1212,52.1973,138100.0
2006-02-27 10:25:00,75.42,75.45,75.38,75.4,31300.0,52.1766,52.1973,52.1489,52.1627,31300.0
2006-02-27 10:30:00,75.41,75.41,75.38,75.4,45500.0,52.1696,52.1696,52.1489,52.1627,45500.0
2006-02-27 10:35:00,75.4,75.41,75.37,75.4,66600.0,52.1627,52.1696,52.142,52.1627,66600.0
2006-02-27 10:40:00,75.39,75.39,75.14,75.37,118100.0,52.1558,52.1558,51.9829,52.142,118100.0
2006-02-27 10:45:00,75.38,75.38,75.31,75.36,31700.0,52.1489,52.1489,52.1005,52.135,31700.0
2006-02-27 10:50:00,75.35,75.38,75.34,75.38,51200.0,52.1281,52.1489,52.1212,52.1489,51200.0
2006-02-27 10:55:00,75.38,75.44,75.28,75.36,56200.0,52.1489,52.1904,52.0797,52.135,56200.0
2006-02-27 11:00:00,75.36,75.49,75.2,75.46,88900.0,52.135,52.225,52.0244,52.2042,88900.0
2006-02-27 11:05:00,75.46,75.55,75.46,75.49,98600.0,52.2042,52.2665,52.2042,52.225,98600.0
2006-02-27 11:10:00,75.49,75.74,75.48,75.72,218200.0,52.225,52.3979,52.2181,52.3841,218200.0
2006-02-27 11:15:00,75.72,75.77,75.67,75.71,200500.0,52.3841,52.4187,52.3495,52.3772,200500.0
2006-02-27 11:20:00,75.71,75.75,75.69,75.73,64100.0,52.3772,52.4049,52.3633,52.391,64100.0
2006-02-27 11:25:00,75.73,75.88,75.68,75.85,112800.0,52.391,52.4948,52.3564,52.474,112800.0
2006-02-27 11:30:00,75.86,75.95,75.79,75.9,89600.0,52.481,52.5432,52.4325,52.5086,89600.0
2006-02-27 11:35:00,75.89,75.97,75.88,75.94,97000.0,52.5017,52.5571,52.4948,52.5363,97000.0
2006-02-27 11:40:00,75.94,75.95,75.73,75.81,179300.0,52.5363,52.5432,52.391,52.4464,179300.0
2006-02-27 11:45:00,75.79,75.82,75.75,75.78,141400.0,52.4325,52.4533,52.4049,52.4256,141400.0
2006-02-27 11:50:00,75.78,75.8,75.69,75.7,83600.0,52.4256,52.4394,52.3633,52.3703,83600.0
2006-02-27 11:55:00,75.7,75.73,75.65,75.72,50300.0,52.3703,52.391,52.3357,52.3841,50300.0
2006-02-27 12:00:00,75.69,75.76,75.67,75.68,40600.0,52.3633,52.4118,52.3495,52.3564,40600.0
2006-02-27 12:05:00,75.68,75.69,75.61,75.64,44400.0,52.3564,52.3633,52.308,52.3288,44400.0
2006-02-27 12:10:00,75.63,75.65,75.52,75.52,32100.0,52.3218,52.3357,52.2457,52.2457,32100.0
2006-02-27 12:15:00,75.52,75.62,75.51,75.56,35900.0,52.2457,52.3149,52.2388,52.2734,35900.0
2006-02-27 12:20:00,75.57,75.67,75.55,75.63,28400.0,52.2803,52.3495,52.2665,52.3218,28400.0
2006-02-27 12:25:00,75.62,75.66,75.57,75.58,20500.0,52.3149,52.3426,52.2803,52.2872,20500.0
2006-02-27 12:30:00,75.6,75.63,75.58,75.62,35800.0,52.3011,52.3218,52.2872,52.3149,35800.0
2006-02-27 12:35:00,75.62,75.64,75.61,75.63,37500.0,52.3149,52.3288,52.308,52.3218,37500.0
2006-02-27 12:40:00,75.63,75.69,75.63,75.67,63600.0,52.3218,52.3633,52.3218,52.3495,63600.0
2006-02-27 12:45:00,75.67,75.68,75.6,75.62,106000.0,52.3495,52.3564,52.3011,52.3149,106000.0
2006-02-27 12:50:00,75.63,75.68,75.61,75.66,17800.0,52.3218,52.3564,52.308,52.3426,17800.0
2006-02-27 12:55:00,75.66,75.66,75.61,75.63,16200.0,52.3426,52.3426,52.308,52.3218,16200.0
2006-02-27 13:00:00,75.62,75.7,75.6,75.69,57600.0,52.3149,52.3703,52.3011,52.3633,57600.0
2006-02-27 13:05:00,75.69,75.7,75.56,75.57,64800.0,52.3633,52.3703,52.2734,52.2803,64800.0
2006-02-27 13:10:00,75.57,75.67,75.56,75.66,42300.0,52.2803,52.3495,52.2734,52.3426,42300.0
2006-02-27 13:15:00,75.66,75.7,75.63,75.68,32400.0,52.3426,52.3703,52.3218,52.3564,32400.0
2006-02-27 13:20:00,75.7,75.7,75.56,75.57,23500.0,52.3703,52.3703,52.2734,52.2803,23500.0
2006-02-27 13:25:00,75.55,75.66,75.48,75.56,110200.0,52.2665,52.3426,52.2181,52.2734,110200.0
2006-02-27 13:30:00,75.55,75.66,75.44,75.44,45800.0,52.2665,52.3426,52.1904,52.1904,45800.0
2006-02-27 13:35:00,75.44,75.44,75.39,75.41,125900.0,52.1904,52.1904,52.1558,52.1696,125900.0
2006-02-27 13:40:00,75.42,75.48,75.4,75.48,77500.0,52.1766,52.2181,52.1627,52.2181,77500.0
2006-02-27 13:45:00,75.48,75.65,75.36,75.4,36500.0,52.2181,52.3357,52.135,52.1627,36500.0
2006-02-27 13:50:00,75.4,75.5,75.4,75.43,32300.0,52.1627,52.2319,52.1627,52.1835,32300.0
2006-02-27 13:55:00,75.43,75.46,75.41,75.45,26600.0,52.1835,52.2042,52.1696,52.1973,26600.0
2006-02-27 14:00:00,75.45,75.59,75.45,75.59,58000.0,52.1973,52.2942,52.1973,52.2942,58000.0
2006-02-27 14:05:00,75.57,75.64,75.43,75.45,53400.0,52.2803,52.3288,52.1835,52.1973,53400.0
2006-02-27 14:10:00,75.46,75.54,75.44,75.47,67000.0,52.2042,52.2596,52.1904,52.2111,67000.0
2006-02-27 14:15:00,75.47,75.51,75.43,75.47,60400.0,52.2111,52.2388,52.1835,52.2111,60400.0
2006-02-27 14:20:00,75.47,75.53,75.44,75.48,39100.0,52.2111,52.2527,52.1904,52.2181,39100.0
2006-02-27 14:25:00,75.47,75.55,75.45,75.5,49700.0,52.2111,52.2665,52.1973,52.2319,49700.0
2006-02-27 14:30:00,75.51,75.54,75.46,75.47,85500.0,52.2388,52.2596,52.2042,52.2111,85500.0
2006-02-27 14:35:00,75.47,75.48,75.46,75.47,39100.0,52.2111,52.2181,52.2042,52.2111,39100.0
2006-02-27 14:40:00,75.47,75.58,75.45,75.48,63600.0,52.2111,52.2872,52.1973,52.2181,63600.0
2006-02-27 14:45:00,75.47,75.63,75.46,75.54,97400.0,52.2111,52.3218,52.2042,52.2596,97400.0
2006-02-27 14:50:00,75.53,75.61,75.52,75.6,71200.0,52.2527,52.308,52.2457,52.3011,71200.0
2006-02-27 14:55:00,75.6,75.67,75.53,75.64,73800.0,52.3011,52.3495,52.2527,52.3288,73800.0
2006-02-27 15:00:00,75.64,75.75,75.58,75.64,106900.0,52.3288,52.4049,52.2872,52.3288,106900.0
2006-02-27 15:05:00,75.64,75.64,75.58,75.63,69600.0,52.3288,52.3288,52.2872,52.3218,69600.0
2006-02-27 15:10:00,75.63,75.65,75.61,75.61,62700.0,52.3218,52.3357,52.308,52.308,62700.0
2006-02-27 15:15:00,75.61,75.62,75.58,75.58,31800.0,52.308,52.3149,52.2872,52.2872,31800.0
2006-02-27 15:20:00,75.57,75.6,75.51,75.58,64600.0,52.2803,52.3011,52.2388,52.2872,64600.0
2006-02-27 15:25:00,75.59,75.63,75.56,75.56,51100.0,52.2942,52.3218,52.2734,52.2734,51100.0
2006-02-27 15:30:00,75.57,75.69,75.54,75.54,76100.0,52.2803,52.3633,52.2596,52.2596,76100.0
2006-02-27 15:35:00,75.54,75.6,75.45,75.47,191600.0,52.2596,52.3011,52.1973,52.2111,191600.0
2006-02-27 15:40:00,75.46,75.55,75.45,75.47,98800.0,52.2042,52.2665,52.1973,52.2111,98800.0
2006-02-27 15:45:00,75.47,75.51,75.46,75.47,87300.0,52.2111,52.2388,52.2042,52.2111,87300.0
2006-02-27 15:50:00,75.47,75.48,75.4,75.43,93500.0,52.2111,52.2181,52.1627,52.1835,93500.0
2006-02-27 15:55:00,75.44,75.47,75.31,75.47,219800.0,52.1904,52.2111,52.1005,52.2111,219800.0
2006-02-28 09:30:00,75.51,75.75,75.2,75.47,398900.0,52.2388,52.4049,52.0244,52.2111,398900.0
2006-02-28 09:35:00,75.44,75.45,75.33,75.36,83000.0,52.1904,52.1973,52.1143,52.135,83000.0
2006-02-28 09:40:00,75.35,75.39,75.32,75.33,103200.0,52.1281,52.1558,52.1074,52.1143,103200.0
2006-02-28 09:45:00,75.33,75.36,75.3,75.32,94600.0,52.1143,52.135,52.0935,52.1074,94600.0
2006-02-28 09:50:00,75.31,75.42,75.3,75.35,61800.0,52.1005,52.1766,52.0935,52.1281,61800.0
2006-02-28 09:55:00,75.36,75.43,75.33,75.38,42700.0,52.135,52.1835,52.1143,52.1489,42700.0
2006-02-28 10:00:00,75.38,75.51,75.35,75.47,154100.0,52.1489,52.2388,52.1281,52.2111,154100.0
2006-02-28 10:05:00,75.49,75.53,75.35,75.37,199500.0,52.225,52.2527,52.1281,52.142,199500.0
2006-02-28 10:10:00,75.38,75.43,75.33,75.35,91800.0,52.1489,52.1835,52.1143,52.1281,91800.0
2006-02-28 10:15:00,75.35,75.58,75.33,75.53,99600.0,52.1281,52.2872,52.1143,52.2527,99600.0
2006-02-28 10:20:00,75.54,75.74,75.47,75.73,67000.0,52.2596,52.3979,52.2111,52.391,67000.0
2006-02-28 10:25:00,75.72,75.73,75.53,75.56,71900.0,52.3841,52.391,52.2527,52.2734,71900.0
2006-02-28 10:30:00,75.55,75.69,75.2,75.32,277300.0,52.2665,52.3633,52.0244,52.1074,277300.0
2006-02-28 10:35:00,75.29,75.3,75.1,75.28,201000.0,52.0866,52.0935,51.9552,52.0797,201000.0
2006-02-28 10:40:00,75.29,75.45,75.28,75.36,133700.0,52.0866,52.1973,52.0797,52.135,133700.0
2006-02-28 10:45:00,75.35,75.38,75.24,75.28,73800.0,52.1281,52.1489,52.052,52.0797,73800.0
2006-02-28 10:50:00,75.3,75.39,75.24,75.27,65600.0,52.0935,52.1558,52.052,52.0728,65600.0
2006-02-28 10:55:00,75.27,75.36,75.22,75.28,71500.0,52.0728,52.135,52.0382,52.0797,71500.0
2006-02-28 11:00:00,75.28,75.35,75.14,75.21,98900.0,52.0797,52.1281,51.9829,52.0313,98900.0
2006-02-28 11:05:00,75.22,75.22,75.02,75.05,83600.0,52.0382,52.0382,51.8998,51.9206,83600.0
2006-02-28 11:10:00,75.05,75.1,74.99,75.0,108100.0,51.9206,51.9552,51.8791,51.886,108100.0
2006-02-28 11:15:00,75.01,75.1,74.94,75.02,80100.0,51.8929,51.9552,51.8445,51.8998,80100.0
2006-02-28 11:20:00,75.02,75.17,75.0,75.16,66900.0,51.8998,52.0036,51.886,51.9967,66900.0
2006-02-28 11:25:00,75.17,75.26,75.1,75.2,71400.0,52.0036,52.0659,51.9552,52.0244,71400.0
2006-02-28 11:30:00,75.19,75.32,75.16,75.26,30400.0,52.0174,52.1074,51.9967,52.0659,30400.0
2006-02-28 11:35:00,75.24,75.26,75.12,75.13,48300.0,52.052,52.0659,51.969,51.9759,48300.0
2006-02-28 11:40:00,75.12,75.14,75.09,75.1,55900.0,51.969,51.9829,51.9483,51.9552,55900.0
2006-02-28 11:45:00,75.1,75.15,75.1,75.15,36800.0,51.9552,51.9898,51.9552,51.9898,36800.0
2006-02-28 11:50:00,75.14,75.17,75.09,75.1,34100.0,51.9829,52.0036,51.9483,51.9552,34100.0
2006-02-28 11:55:00,75.1,75.15,75.09,75.11,44000.0,51.9552,51.9898,51.9483,51.9621,44000.0
2006-02-28 12:00:00,75.1,75.15,75.07,75.13,60900.0,51.9552,51.9898,51.9344,51.9759,60900.0
2006-02-28 12:05:00,75.12,75.16,74.99,75.02,61200.0,51.969,51.9967,51.8791,51.8998,61200.0
2006-02-28 12:10:00,75.03,75.13,75.02,75.11,75700.0,51.9068,51.9759,51.8998,51.9621,75700.0
2006-02-28 12:15:00,75.12,75.14,75.1,75.11,17300.0,51.969,51.9829,51.9552,51.9621,17300.0
2006-02-28 12:20:00,75.12,75.16,75.1,75.15,30900.0,51.969,51.9967,51.9552,51.9898,30900.0
2006-02-28 12:25:00,75.17,75.17,75.09,75.16,47600.0,52.0036,52.0036,51.9483,51.9967,47600.0
2006-02-28 12:30:00,75.15,75.16,75.03,75.06,44700.0,51.9898,51.9967,51.9068,51.9275,44700.0
2006-02-28 12:35:00,75.06,75.13,75.05,75.1,16700.0,51.9275,51.9759,51.9206,51.9552,16700.0
2006-02-28 12:40:00,75.11,75.26,75.09,75.22,44600.0,51.9621,52.0659,51.9483,52.0382,44600.0
2006-02-28 12:45:00,75.23,75.31,75.23,75.26,24900.0,52.0451,52.1005,52.0451,52.0659,24900.0
2006-02-28 12:50:00,75.27,75.3,75.18,75.25,80400.0,52.0728,52.0935,52.0105,52.059,80400.0
2006-02-28 12:55:00,75.25,75.26,75.22,75.25,19900.0,52.059,52.0659,52.0382,52.059,19900.0
2006-02-28 13:00:00,75.25,75.28,75.25,75.26,21500.0,52.059,52.0797,52.059,52.0659,21500.0
2006-02-28 13:05:00,75.26,75.41,75.26,75.29,45700.0,52.0659,52.1696,52.0659,52.0866,45700.0
2006-02-28 13:10:00,75.28,75.35,75.22,75.32,25600.0,52.0797,52.1281,52.0382,52.1074,25600.0
2006-02-28 13:15:00,75.3,75.32,75.25,75.3,21300.0,52.0935,52.1074,52.059,52.0935,21300.0
2006-02-28 13:20:00,75.3,75.35,75.28,75.35,35100.0,52.0935,52.1281,52.0797,52.1281,35100.0
2006-02-28 13:25:00,75.35,75.49,75.34,75.49,50600.0,52.1281,52.225,52.1212,52.225,50600.0
2006-02-28 13:30:00,75.49,75.6,75.49,75.52,43500.0,52.225,52.3011,52.225,52.2457,43500.0
2006-02-28 13:35:00,75.52,75.52,75.38,75.41,43500.0,52.2457,52.2457,52.1489,52.1696,43500.0
2006-02-28 13:40:00,75.4,75.44,75.25,75.28,74500.0,52.1627,52.1904,52.059,52.0797,74500.0
2006-02-28 13:45:00,75.28,75.43,75.26,75.39,51000.0,52.0797,52.1835,52.0659,52.1558,51000.0
2006-02-28 13:50:00,75.42,75.43,75.37,75.41,28700.0,52.1766,52.1835,52.142,52.1696,28700.0
2006-02-28 13:55:00,75.38,75.42,75.32,75.42,30700.0,52.1489,52.1766,52.1074,52.1766,30700.0
2006-02-28 14:00:00,75.43,75.5,75.39,75.46,49000.0,52.1835,52.2319,52.1558,52.2042,49000.0
2006-02-28 14:05:00,75.46,75.47,75.35,75.39,63700.0,52.2042,52.2111,52.1281,52.1558,63700.0
2006-02-28 14:10:00,75.39,75.4,75.25,75.25,34400.0,52.1558,52.1627,52.059,52.059,34400.0
2006-02-28 14:15:00,75.25,75.32,75.24,75.31,21300.0,52.059,52.1074,52.052,52.1005,21300.0
2006-02-28 14:20:00,75.31,75.34,75.24,75.29,38100.0,52.1005,52.1212,52.052,52.0866,38100.0
2006-02-28 14:25:00,75.28,75.31,75.28,75.3,34900.0,52.0797,52.1005,52.0797,52.0935,34900.0
2006-02-28 14:30:00,75.29,75.33,75.28,75.29,37600.0,52.0866,52.1143,52.0797,52.0866,37600.0
2006-02-28 14:35:00,75.29,75.3,75.24,75.25,63600.0,52.0866,52.0935,52.052,52.059,63600.0
2006-02-28 14:40:00,75.25,75.35,75.21,75.24,50100.0,52.059,52.1281,52.0313,52.052,50100.0
2006-02-28 14:45:00,75.22,75.24,75.15,75.15,53500.0,52.0382,52.052,51.9898,51.9898,53500.0
2006-02-28 14:50:00,75.15,75.29,75.14,75.28,27800.0,51.9898,52.0866,51.9829,52.0797,27800.0
2006-02-28 14:55:00,75.29,75.32,75.25,75.3,19000.0,52.0866,52.1074,52.059,52.0935,19000.0
2006-02-28 15:00:00,75.3,75.31,75.23,75.25,84000.0,52.0935,52.1005,52.0451,52.059,84000.0
2006-02-28 15:05:00,75.25,75.27,75.17,75.2,102900.0,52.059,52.0728,52.0036,52.0244,102900.0
2006-02-28 15:10:00,75.2,75.22,75.17,75.17,116500.0,52.0244,52.0382,52.0036,52.0036,116500.0
2006-02-28 15:15:00,75.17,75.25,75.16,75.22,48400.0,52.0036,52.059,51.9967,52.0382,48400.0
2006-02-28 15:20:00,75.23,75.31,75.14,75.27,80400.0,52.0451,52.1005,51.9829,52.0728,80400.0
2006-02-28 15:25:00,75.28,75.41,75.24,75.34,56400.0,52.0797,52.1696,52.052,52.1212,56400.0
2006-02-28 15:30:00,75.35,75.45,75.31,75.39,75000.0,52.1281,52.1973,52.1005,52.1558,75000.0
2006-02-28 15:35:00,75.36,75.55,75.34,75.53,105700.0,52.135,52.2665,52.1212,52.2527,105700.0
2006-02-28 15:40:00,75.52,75.69,75.5,75.68,129300.0,52.2457,52.3633,52.2319,52.3564,129300.0
2006-02-28 15:45:00,75.67,75.77,75.62,75.77,157800.0,52.3495,52.4187,52.3149,52.4187,157800.0
2006-02-28 15:50:00,75.76,75.8,75.65,75.7,146700.0,52.4118,52.4394,52.3357,52.3703,146700.0
2006-02-28 15:55:00,75.69,75.76,75.43,75.48,276900.0,52.3633,52.4118,52.1835,52.2181,276900.0
2006-03-01 09:30:00,75.69,75.8,75.39,75.45,306600.0,52.3633,52.4394,52.1558,52.1973,306600.0
2006-03-01 09:35:00,75.46,75.58,75.32,75.52,117400.0,52.2042,52.2872,52.1074,52.2457,117400.0
2006-03-01 09:40:00,75.5,75.5,75.31,75.43,79400.0,52.2319,52.2319,52.1005,52.1835,79400.0
2006-03-01 09:45:00,75.46,75.47,75.33,75.35,72300.0,52.2042,52.2111,52.1143,52.1281,72300.0
2006-03-01 09:50:00,75.35,75.35,75.22,75.26,84200.0,52.1281,52.1281,52.0382,52.0659,84200.0
2006-03-01 09:55:00,75.26,75.35,75.15,75.27,92700.0,52.0659,52.1281,51.9898,52.0728,92700.0
2006-03-01 10:00:00,75.26,75.27,75.19,75.25,90800.0,52.0659,52.0728,52.0174,52.059,90800.0
2006-03-01 10:05:00,75.25,75.26,75.1,75.1,58600.0,52.059,52.0659,51.9552,51.9552,58600.0
2006-03-01 10:10:00,75.1,75.15,74.94,74.94,105900.0,51.9552,51.9898,51.8445,51.8445,105900.0
2006-03-01 10:15:00,74.93,75.1,74.92,75.08,90500.0,51.8376,51.9552,51.8307,51.9413,90500.0
2006-03-01 10:20:00,75.09,75.26,75.0,75.22,91800.0,51.9483,52.0659,51.886,52.0382,91800.0
2006-03-01 10:25:00,75.22,75.32,75.2,75.29,66800.0,52.0382,52.1074,52.0244,52.0866,66800.0
2006-03-01 10:30:00,75.29,75.34,75.23,75.25,68500.0,52.0866,52.1212,52.0451,52.059,68500.0
2006-03-01 10:35:00,75.25,75.31,75.22,75.27,53400.0,52.059,52.1005,52.0382,52.0728,53400.0
2006-03-01 10:40:00,75.27,75.51,75.27,75.39,87300.0,52.0728,52.2388,52.0728,52.1558,87300.0
2006-03-01 10:45:00,75.38,75.5,75.38,75.46,49900.0,52.1489,52.2319,52.1489,52.2042,49900.0
2006-03-01 10:50:00,75.47,75.64,75.45,75.52,56900.0,52.2111,52.3288,52.1973,52.2457,56900.0
2006-03-01 10:55:00,75.52,75.54,75.42,75.45,53400.0,52.2457,52.2596,52.1766,52.1973,53400.0
2006-03-01 11:00:00,75.46,75.56,75.45,75.55,29500.0,52.2042,52.2734,52.1973,52.2665,29500.0
2006-03-01 11:05:00,75.56,75.57,75.29,75.39,41100.0,52.2734,52.2803,52.0866,52.1558,41100.0
2006-03-01 11:10:00,75.38,75.57,75.3,75.56,85100.0,52.1489,52.2803,52.0935,52.2734,85100.0
2006-03-01 11:15:00,75.59,75.63,75.46,75.6,52900.0,52.2942,52.3218,52.2042,52.3011,52900.0
2006-03-01 11:20:00,75.63,75.83,75.63,75.83,88300.0,52.3218,52.4602,52.3218,52.4602,88300.0
2006-03-01 11:25:00,75.82,75.89,75.79,75.83,111400.0,52.4533,52.5017,52.4325,52.4602,111400.0
2006-03-01 11:30:00,75.84,76.03,75.83,75.93,125400.0,52.4671,52.5986,52.4602,52.5294,125400.0
2006-03-01 11:35:00,75.93,76.05,75.92,76.04,67200.0,52.5294,52.6124,52.5225,52.6055,67200.0
2006-03-01 11:40:00,76.04,76.04,75.9,75.98,49900.0,52.6055,52.6055,52.5086,52.564,49900.0
2006-03-01 11:45:00,75.97,75.97,75.88,75.97,27800.0,52.5571,52.5571,52.4948,52.5571,27800.0
2006-03-01 11:50:00,75.97,75.98,75.93,75.98,33200.0,52.5571,52.564,52.5294,52.564,33200.0
2006-03-01 11:55:00,75.97,76.01,75.95,76.0,41000.0,52.5571,52.5847,52.5432,52.5778,41000.0
2006-03-01 12:00:00,76.0,76.05,75.99,76.02,48800.0,52.5778,52.6124,52.5709,52.5916,48800.0
2006-03-01 12:05:00,76.02,76.05,75.99,76.03,52900.0,52.5916,52.6124,52.5709,52.5986,52900.0
2006-03-01 12:10:00,76.03,76.03,75.95,75.98,40300.0,52.5986,52.5986,52.5432,52.564,40300.0
2006-03-01 12:15:00,75.98,76.0,75.93,75.94,34200.0,52.564,52.5778,52.5294,52.5363,34200.0
2006-03-01 12:20:00,75.93,76.0,75.89,75.89,60800.0,52.5294,52.5778,52.5017,52.5017,60800.0
2006-03-01 12:25:00,75.88,75.95,75.87,75.95,18000.0,52.4948,52.5432,52.4879,52.5432,18000.0
2006-03-01 12:30:00,75.94,76.0,75.93,75.96,29300.0,52.5363,52.5778,52.5294,52.5501,29300.0
2006-03-01 12:35:00,75.95,75.96,75.88,75.91,33900.0,52.5432,52.5501,52.4948,52.5155,33900.0
2006-03-01 12:40:00,75.91,75.93,75.89,75.91,22800.0,52.5155,52.5294,52.5017,52.5155,22800.0
2006-03-01 12:45:00,75.91,75.97,75.87,75.92,16300.0,52.5155,52.5571,52.4879,52.5225,16300.0
2006-03-01 12:50:00,75.93,75.95,75.89,75.92,26100.0,52.5294,52.5432,52.5017,52.5225,26100.0
2006-03-01 12:55:00,75.92,75.93,75.87,75.88,112900.0,52.5225,52.5294,52.4879,52.4948,112900.0
2006-03-01 13:00:00,75.88,75.91,75.88,75.91,38400.0,52.4948,52.5155,52.4948,52.5155,38400.0
2006-03-01 13:05:00,75.91,75.92,75.84,75.85,60400.0,52.5155,52.5225,52.4671,52.474,60400.0
2006-03-01 13:10:00,75.85,75.85,75.7,75.75,46100.0,52.474,52.474,52.3703,52.4049,46100.0
2006-03-01 13:15:00,75.74,75.76,75.71,75.76,15000.0,52.3979,52.4118,52.3772,52.4118,15000.0
2006-03-01 13:20:00,75.75,75.81,75.75,75.8,39900.0,52.4049,52.4464,52.4049,52.4394,39900.0
2006-03-01 13:25:00,75.81,75.83,75.78,75.81,51200.0,52.4464,52.4602,52.4256,52.4464,51200.0
2006-03-01 13:30:00,75.8,75.82,75.73,75.76,41100.0,52.4394,52.4533,52.391,52.4118,41100.0
2006-03-01 13:35:00,75.77,75.8,75.73,75.78,30000.0,52.4187,52.4394,52.391,52.4256,30000.0
2006-03-01 13:40:00,75.78,75.81,75.76,75.77,30900.0,52.4256,52.4464,52.4118,52.4187,30900.0
2006-03-01 13:45:00,75.78,75.82,75.74,75.8,51100.0,52.4256,52.4533,52.3979,52.4394,51100.0
2006-03-01 13:50:00,75.78,75.8,75.76,75.77,36100.0,52.4256,52.4394,52.4118,52.4187,36100.0
2006-03-01 13:55:00,75.78,75.8,75.72,75.76,61100.0,52.4256,52.4394,52.3841,52.4118,61100.0
2006-03-01 14:00:00,75.76,75.8,75.64,75.75,74400.0,52.4118,52.4394,52.3288,52.4049,74400.0
2006-03-01 14:05:00,75.75,75.78,75.72,75.77,75900.0,52.4049,52.4256,52.3841,52.4187,75900.0
2006-03-01 14:10:00,75.77,75.79,75.7,75.77,75200.0,52.4187,52.4325,52.3703,52.4187,75200.0
2006-03-01 14:15:00,75.78,75.8,75.67,75.79,57800.0,52.4256,52.4394,52.3495,52.4325,57800.0
2006-03-01 14:20:00,75.79,75.8,75.74,75.75,36400.0,52.4325,52.4394,52.3979,52.4049,36400.0
2006-03-01 14:25:00,75.75,75.96,75.73,75.95,74500.0,52.4049,52.5501,52.391,52.5432,74500.0
2006-03-01 14:30:00,75.96,76.0,75.95,75.97,58400.0,52.5501,52.5778,52.5432,52.5571,58400.0
2006-03-01 14:35:00,75.97,75.99,75.91,75.95,33300.0,52.5571,52.5709,52.5155,52.5432,33300.0
2006-03-01 14:40:00,75.95,76.05,75.95,76.04,60000.0,52.5432,52.6124,52.5432,52.6055,60000.0
2006-03-01 14:45:00,76.05,76.1,76.01,76.09,57500.0,52.6124,52.647,52.5847,52.6401,57500.0
2006-03-01 14:50:00,76.09,76.1,75.99,76.0,43800.0,52.6401,52.647,52.5709,52.5778,43800.0
2006-03-01 14:55:00,75.99,76.01,75.95,75.95,40600.0,52.5709,52.5847,52.5432,52.5432,40600.0
2006-03-01 15:00:00,75.95,76.07,75.95,76.07,32800.0,52.5432,52.6262,52.5432,52.6262,32800.0
2006-03-01 15:05:00,76.07,76.09,76.05,76.07,51900.0,52.6262,52.6401,52.6124,52.6262,51900.0
2006-03-01 15:10:00,76.07,76.08,76.0,76.01,41500.0,52.6262,52.6332,52.5778,52.5847,41500.0
2006-03-01 15:15:00,76.01,76.12,76.0,76.11,41400.0,52.5847,52.6608,52.5778,52.6539,41400.0
2006-03-01 15:20:00,76.11,76.12,76.0,76.03,64600.0,52.6539,52.6608,52.5778,52.5986,64600.0
2006-03-01 15:25:00,76.04,76.16,76.04,76.14,107500.0,52.6055,52.6885,52.6055,52.6747,107500.0
2006-03-01 15:30:00,76.15,76.24,76.12,76.21,81000.0,52.6816,52.7438,52.6608,52.7231,81000.0
2006-03-01 15:35:00,76.21,76.28,76.16,76.27,346900.0,52.7231,52.7715,52.6885,52.7646,346900.0
2006-03-01 15:40:00,76.27,76.35,76.24,76.32,167600.0,52.7646,52.8199,52.7438,52.7992,167600.0
2006-03-01 15:45:00,76.33,76.33,76.16,76.25,116900.0,52.8061,52.8061,52.6885,52.7508,116900.0
2006-03-01 15:50:00,76.25,76.26,76.1,76.2,224800.0,52.7508,52.7577,52.647,52.7162,224800.0
2006-03-01 15:55:00,76.2,76.22,75.9,75.92,352100.0,52.7162,52.73,52.5086,52.5225,352100.0
2006-03-02 09:30:00,75.75,76.0,75.55,75.87,214400.0,52.4049,52.5778,52.2665,52.4879,214400.0
2006-03-02 09:35:00,75.9,75.91,75.55,75.6,55500.0,52.5086,52.5155,52.2665,52.3011,55500.0
2006-03-02 09:40:00,75.61,75.84,75.58,75.81,96000.0,52.308,52.4671,52.2872,52.4464,96000.0
2006-03-02 09:45:00,75.81,75.84,75.58,75.65,120000.0,52.4464,52.4671,52.2872,52.3357,120000.0
2006-03-02 09:50:00,75.65,75.7,75.52,75.57,50000.0,52.3357,52.3703,52.2457,52.2803,50000.0
2006-03-02 09:55:00,75.57,75.81,75.55,75.68,74300.0,52.2803,52.4464,52.2665,52.3564,74300.0
2006-03-02 10:00:00,75.69,75.76,75.56,75.71,89700.0,52.3633,52.4118,52.2734,52.3772,89700.0
2006-03-02 10:05:00,75.74,75.77,75.61,75.71,159000.0,52.3979,52.4187,52.308,52.3772,159000.0
2006-03-02 10:10:00,75.71,75.84,75.64,75.73,107000.0,52.3772,52.4671,52.3288,52.391,107000.0
2006-03-02 10:15:00,75.7,75.74,75.61,75.66,44000.0,52.3703,52.3979,52.308,52.3426,44000.0
2006-03-02 10:20:00,75.66,75.71,75.63,75.66,46900.0,52.3426,52.3772,52.3218,52.3426,46900.0
2006-03-02 10:25:00,75.66,75.73,75.64,75.65,52100.0,52.3426,52.391,52.3288,52.3357,52100.0
2006-03-02 10:30:00,75.67,75.69,75.55,75.55,159900.0,52.3495,52.3633,52.2665,52.2665,159900.0
2006-03-02 10:35:00,75.64,75.74,75.54,75.63,45900.0,52.3288,52.3979,52.2596,52.3218,45900.0
2006-03-02 10:40:00,75.63,75.85,75.62,75.75,47600.0,52.3218,52.474,52.3149,52.4049,47600.0
2006-03-02 10:45:00,75.75,75.78,75.64,75.72,37500.0,52.4049,52.4256,52.3288,52.3841,37500.0
2006-03-02 10:50:00,75.71,75.84,75.66,75.83,52500.0,52.3772,52.4671,52.3426,52.4602,52500.0
2006-03-02 10:55:00,75.84,75.96,75.8,75.89,75600.0,52.4671,52.5501,52.4394,52.5017,75600.0
2006-03-02 11:00:00,75.9,76.12,75.86,76.1,112800.0,52.5086,52.6608,52.481,52.647,112800.0
2006-03-02 11:05:00,76.1,76.27,76.0,76.03,67400.0,52.647,52.7646,52.5778,52.5986,67400.0
2006-03-02 11:10:00,76.01,76.07,75.92,76.05,39400.0,52.5847,52.6262,52.5225,52.6124,39400.0
2006-03-02 11:15:00,76.06,76.06,75.92,75.94,49800.0,52.6193,52.6193,52.5225,52.5363,49800.0
2006-03-02 11:20:00,75.94,75.96,75.76,75.85,92900.0,52.5363,52.5501,52.4118,52.474,92900.0
2006-03-02 11:25:00,75.83,75.98,75.81,75.95,179000.0,52.4602,52.564,52.4464,52.5432,179000.0
2006-03-02 11:30:00,75.96,76.0,75.91,75.98,32800.0,52.5501,52.5778,52.5155,52.564,32800.0
2006-03-02 11:35:00,75.98,76.03,75.87,75.9,103800.0,52.564,52.5986,52.4879,52.5086,103800.0
2006-03-02 11:40:00,75.89,75.96,75.83,75.92,47000.0,52.5017,52.5501,52.4602,52.5225,47000.0
2006-03-02 11:45:00,75.94,75.96,75.73,75.74,76500.0,52.5363,52.5501,52.391,52.3979,76500.0
2006-03-02 11:50:00,75.74,75.74,75.72,75.73,28900.0,52.3979,52.3979,52.3841,52.391,28900.0
2006-03-02 11:55:00,75.74,75.77,75.73,75.75,64100.0,52.3979,52.4187,52.391,52.4049,64100.0
2006-03-02 12:00:00,75.75,75.77,75.73,75.75,45400.0,52.4049,52.4187,52.391,52.4049,45400.0
2006-03-02 12:05:00,75.75,75.77,75.74,75.76,57300.0,52.4049,52.4187,52.3979,52.4118,57300.0
2006-03-02 12:10:00,75.76,75.84,75.7,75.81,33200.0,52.4118,52.4671,52.3703,52.4464,33200.0
2006-03-02 12:15:00,75.8,75.88,75.73,75.81,66900.0,52.4394,52.4948,52.391,52.4464,66900.0
2006-03-02 12:20:00,75.81,75.91,75.78,75.8,28300.0,52.4464,52.5155,52.4256,52.4394,28300.0
2006-03-02 12:25:00,75.78,75.87,75.74,75.74,172100.0,52.4256,52.4879,52.3979,52.3979,172100.0
2006-03-02 12:30:00,75.75,75.75,75.68,75.75,44000.0,52.4049,52.4049,52.3564,52.4049,44000.0
2006-03-02 12:35:00,75.75,75.79,75.72,75.74,94000.0,52.4049,52.4325,52.3841,52.3979,94000.0
2006-03-02 12:40:00,75.74,75.82,75.7,75.78,58100.0,52.3979,52.4533,52.3703,52.4256,58100.0
2006-03-02 12:45:00,75.77,75.86,75.74,75.78,46000.0,52.4187,52.481,52.3979,52.4256,46000.0
2006-03-02 12:50:00,75.78,75.84,75.72,75.8,48900.0,52.4256,52.4671,52.3841,52.4394,48900.0
2006-03-02 12:55:00,75.8,75.86,75.77,75.82,27600.0,52.4394,52.481,52.4187,52.4533,27600.0
2006-03-02 13:00:00,75.82,75.85,75.76,75.83,23400.0,52.4533,52.474,52.4118,52.4602,23400.0
2006-03-02 13:05:00,75.84,75.98,75.81,75.86,34500.0,52.4671,52.564,52.4464,52.481,34500.0
2006-03-02 13:10:00,75.86,76.0,75.86,75.96,122400.0,52.481,52.5778,52.481,52.5501,122400.0
2006-03-02 13:15:00,75.94,75.97,75.88,75.88,25000.0,52.5363,52.5571,52.4948,52.4948,25000.0
2006-03-02 13:20:00,75.88,75.96,75.83,75.87,26200.0,52.4948,52.5501,52.4602,52.4879,26200.0
2006-03-02 13:25:00,75.86,75.94,75.81,75.89,36500.0,52.481,52.5363,52.4464,52.5017,36500.0
2006-03-02 13:30:00,75.87,76.02,75.84,76.01,35300.0,52.4879,52.5916,52.4671,52.5847,35300.0
2006-03-02 13:35:00,75.99,76.0,75.83,75.84,35900.0,52.5709,52.5778,52.4602,52.4671,35900.0
2006-03-02 13:40:00,75.84,75.94,75.8,75.8,30700.0,52.4671,52.5363,52.4394,52.4394,30700.0
2006-03-02 13:45:00,75.79,75.9,75.75,75.84,26800.0,52.4325,52.5086,52.4049,52.4671,26800.0
2006-03-02 13:50:00,75.85,75.9,75.85,75.9,23700.0,52.474,52.5086,52.474,52.5086,23700.0
2006-03-02 13:55:00,75.88,75.94,75.88,75.9,30600.0,52.4948,52.5363,52.4948,52.5086,30600.0
2006-03-02 14:00:00,75.89,75.89,75.83,75.86,32500.0,52.5017,52.5017,52.4602,52.481,32500.0
2006-03-02 14:05:00,75.85,75.9,75.75,75.81,43300.0,52.474,52.5086,52.4049,52.4464,43300.0
2006-03-02 14:10:00,75.81,75.88,75.77,75.77,36800.0,52.4464,52.4948,52.4187,52.4187,36800.0
2006-03-02 14:15:00,75.77,75.94,75.77,75.88,35100.0,52.4187,52.5363,52.4187,52.4948,35100.0
2006-03-02 14:20:00,75.86,75.91,75.79,75.83,47900.0,52.481,52.5155,52.4325,52.4602,47900.0
2006-03-02 14:25:00,75.82,75.91,75.77,75.82,35000.0,52.4533,52.5155,52.4187,52.4533,35000.0
2006-03-02 14:30:00,75.81,75.9,75.8,75.84,18500.0,52.4464,52.5086,52.4394,52.4671,18500.0
2006-03-02 14:35:00,75.84,75.94,75.84,75.93,24700.0,52.4671,52.5363,52.4671,52.5294,24700.0
2006-03-02 14:40:00,75.93,75.96,75.87,75.9,68000.0,52.5294,52.5501,52.4879,52.5086,68000.0
2006-03-02 14:45:00,75.9,76.07,75.89,76.07,79500.0,52.5086,52.6262,52.5017,52.6262,79500.0
2006-03-02 14:50:00,76.07,76.09,75.96,76.06,68500.0,52.6262,52.6401,52.5501,52.6193,68500.0
2006-03-02 14:55:00,76.07,76.24,76.05,76.22,68300.0,52.6262,52.7438,52.6124,52.73,68300.0
2006-03-02 15:00:00,76.21,76.3,76.14,76.18,95500.0,52.7231,52.7854,52.6747,52.7023,95500.0
2006-03-02 15:05:00,76.16,76.3,76.15,76.3,59000.0,52.6885,52.7854,52.6816,52.7854,59000.0
2006-03-02 15:10:00,76.28,76.47,76.28,76.47,187100.0,52.7715,52.903,52.7715,52.903,187100.0
2006-03-02 15:15:00,76.47,76.51,76.34,76.35,133000.0,52.903,52.9306,52.813,52.8199,133000.0
2006-03-02 15:20:00,76.38,76.38,76.34,76.37,64800.0,52.8407,52.8407,52.813,52.8338,64800.0
2006-03-02 15:25:00,76.38,76.47,76.36,76.43,84800.0,52.8407,52.903,52.8269,52.8753,84800.0
2006-03-02 15:30:00,76.43,76.5,76.41,76.46,119100.0,52.8753,52.9237,52.8615,52.896,119100.0
2006-03-02 15:35:00,76.46,76.51,76.41,76.45,97800.0,52.896,52.9306,52.8615,52.8891,97800.0
2006-03-02 15:40:00,76.46,76.46,76.39,76.4,108600.0,52.896,52.896,52.8476,52.8545,108600.0
2006-03-02 15:45:00,76.4,76.41,76.27,76.35,91700.0,52.8545,52.8615,52.7646,52.8199,91700.0
2006-03-02 15:50:00,76.34,76.5,76.31,76.41,109100.0,52.813,52.9237,52.7923,52.8615,109100.0
2006-03-02 15:55:00,76.4,76.53,76.38,76.51,206600.0,52.8545,52.9445,52.8407,52.9306,206600.0
2006-03-03 09:30:00,76.31,76.55,76.2,76.5,330300.0,52.7923,52.9583,52.7162,52.9237,330300.0
2006-03-03 09:35:00,76.51,76.56,76.46,76.51,112600.0,52.9306,52.9652,52.896,52.9306,112600.0
2006-03-03 09:40:00,76.5,76.55,76.48,76.54,76700.0,52.9237,52.9583,52.9099,52.9514,76700.0
2006-03-03 09:45:00,76.55,76.55,76.42,76.5,116100.0,52.9583,52.9583,52.8684,52.9237,116100.0
2006-03-03 09:50:00,76.51,76.59,76.31,76.51,116900.0,52.9306,52.986,52.7923,52.9306,116900.0
2006-03-03 09:55:00,76.55,76.59,76.32,76.58,139400.0,52.9583,52.986,52.7992,52.9791,139400.0
2006-03-03 10:00:00,76.59,76.61,76.49,76.51,99800.0,52.986,52.9998,52.9168,52.9306,99800.0
2006-03-03 10:05:00,76.51,76.6,76.47,76.5,104800.0,52.9306,52.9929,52.903,52.9237,104800.0
2006-03-03 10:10:00,76.5,76.59,76.33,76.57,38000.0,52.9237,52.986,52.8061,52.9721,38000.0
2006-03-03 10:15:00,76.59,76.6,76.42,76.47,34900.0,52.986,52.9929,52.8684,52.903,34900.0
2006-03-03 10:20:00,76.47,76.6,76.44,76.57,47100.0,52.903,52.9929,52.8822,52.9721,47100.0
2006-03-03 10:25:00,76.58,76.71,76.45,76.45,81300.0,52.9791,53.069,52.8891,52.8891,81300.0
2006-03-03 10:30:00,76.45,76.6,76.44,76.47,72900.0,52.8891,52.9929,52.8822,52.903,72900.0
2006-03-03 10:35:00,76.47,76.55,76.4,76.52,98700.0,52.903,52.9583,52.8545,52.9376,98700.0
2006-03-03 10:40:00,76.51,76.55,76.42,76.5,162600.0,52.9306,52.9583,52.8684,52.9237,162600.0
2006-03-03 10:45:00,76.53,76.55,76.48,76.5,34100.0,52.9445,52.9583,52.9099,52.9237,34100.0
2006-03-03 10:50:00,76.5,76.56,76.44,76.5,104700.0,52.9237,52.9652,52.8822,52.9237,104700.0
2006-03-03 10:55:00,76.48,76.53,76.41,76.51,67000.0,52.9099,52.9445,52.8615,52.9306,67000.0
2006-03-03 11:00:00,76.49,76.52,76.42,76.49,135800.0,52.9168,52.9376,52.8684,52.9168,135800.0
2006-03-03 11:05:00,76.49,76.56,76.44,76.45,32800.0,52.9168,52.9652,52.8822,52.8891,32800.0
2006-03-03 11:10:00,76.44,76.59,76.42,76.47,55700.0,52.8822,52.986,52.8684,52.903,55700.0
2006-03-03 11:15:00,76.46,76.52,76.34,76.41,81500.0,52.896,52.9376,52.813,52.8615,81500.0
2006-03-03 11:20:00,76.43,76.44,76.36,76.42,50400.0,52.8753,52.8822,52.8269,52.8684,50400.0
2006-03-03 11:25:00,76.43,76.5,76.38,76.39,21600.0,52.8753,52.9237,52.8407,52.8476,21600.0
2006-03-03 11:30:00,76.38,76.42,76.18,76.34,64000.0,52.8407,52.8684,52.7023,52.813,64000.0
2006-03-03 11:35:00,76.33,76.43,76.33,76.4,43300.0,52.8061,52.8753,52.8061,52.8545,43300.0
2006-03-03 11:40:00,76.4,76.41,76.33,76.38,28800.0,52.8545,52.8615,52.8061,52.8407,28800.0
2006-03-03 11:45:00,76.4,76.41,76.34,76.35,20100.0,52.8545,52.8615,52.813,52.8199,20100.0
2006-03-03 11:50:00,76.35,76.45,76.35,76.37,43000.0,52.8199,52.8891,52.8199,52.8338,43000.0
2006-03-03 11:55:00,76.35,76.54,76.35,76.41,17700.0,52.8199,52.9514,52.8199,52.8615,17700.0
2006-03-03 12:00:00,76.41,76.51,76.4,76.42,28000.0,52.8615,52.9306,52.8545,52.8684,28000.0
2006-03-03 12:05:00,76.42,76.47,76.39,76.47,42400.0,52.8684,52.903,52.8476,52.903,42400.0
2006-03-03 12:10:00,76.44,76.49,76.35,76.41,32900.0,52.8822,52.9168,52.8199,52.8615,32900.0
2006-03-03 12:15:00,76.41,76.51,76.35,76.5,62500.0,52.8615,52.9306,52.8199,52.9237,62500.0
2006-03-03 12:20:00,76.51,76.7,76.51,76.58,47400.0,52.9306,53.0621,52.9306,52.9791,47400.0
2006-03-03 12:25:00,76.6,76.81,76.59,76.8,75800.0,52.9929,53.1382,52.986,53.1313,75800.0
2006-03-03 12:30:00,76.81,76.85,76.66,76.66,56100.0,53.1382,53.1659,53.0344,53.0344,56100.0
2006-03-03 12:35:00,76.65,76.85,76.65,76.72,74000.0,53.0275,53.1659,53.0275,53.0759,74000.0
2006-03-03 12:40:00,76.72,76.88,76.7,76.73,51800.0,53.0759,53.1866,53.0621,53.0828,51800.0
2006-03-03 12:45:00,76.72,76.72,76.59,76.65,37800.0,53.0759,53.0759,52.986,53.0275,37800.0
2006-03-03 12:50:00,76.64,76.66,76.5,76.51,43100.0,53.0206,53.0344,52.9237,52.9306,43100.0
2006-03-03 12:55:00,76.52,76.64,76.48,76.56,32100.0,52.9376,53.0206,52.9099,52.9652,32100.0
2006-03-03 13:00:00,76.57,76.57,76.47,76.51,52400.0,52.9721,52.9721,52.903,52.9306,52400.0
2006-03-03 13:05:00,76.5,76.6,76.5,76.58,30700.0,52.9237,52.9929,52.9237,52.9791,30700.0
2006-03-03 13:10:00,76.57,76.6,76.53,76.56,47700.0,52.9721,52.9929,52.9445,52.9652,47700.0
2006-03-03 13:15:00,76.55,76.58,76.5,76.57,28300.0,52.9583,52.9791,52.9237,52.9721,28300.0
2006-03-03 13:20:00,76.56,76.58,76.52,76.52,35200.0,52.9652,52.9791,52.9376,52.9376,35200.0
2006-03-03 13:25:00,76.53,76.75,76.52,76.69,81700.0,52.9445,53.0967,52.9376,53.0552,81700.0
2006-03-03 13:30:00,76.69,76.75,76.65,76.74,33000.0,53.0552,53.0967,53.0275,53.0898,33000.0
2006-03-03 13:35:00,76.75,76.79,76.68,76.69,35000.0,53.0967,53.1243,53.0482,53.0552,35000.0
2006-03-03 13:40:00,76.69,76.72,76.65,76.71,17900.0,53.0552,53.0759,53.0275,53.069,17900.0
2006-03-03 13:45:00,76.7,76.83,76.7,76.82,52500.0,53.0621,53.152,53.0621,53.1451,52500.0
2006-03-03 13:50:00,76.81,76.85,76.69,76.84,131000.0,53.1382,53.1659,53.0552,53.1589,131000.0
2006-03-03 13:55:00,76.83,76.83,76.72,76.72,40500.0,53.152,53.152,53.0759,53.0759,40500.0
2006-03-03 14:00:00,76.71,76.73,76.65,76.73,28300.0,53.069,53.0828,53.0275,53.0828,28300.0
2006-03-03 14:05:00,76.73,76.75,76.67,76.75,66100.0,53.0828,53.0967,53.0413,53.0967,66100.0
2006-03-03 14:10:00,76.75,76.76,76.53,76.57,40700.0,53.0967,53.1036,52.9445,52.9721,40700.0
2006-03-03 14:15:00,76.57,76.71,76.56,76.7,92000.0,52.9721,53.069,52.9652,53.0621,92000.0
2006-03-03 14:20:00,76.7,76.71,76.6,76.61,44700.0,53.0621,53.069,52.9929,52.9998,44700.0
2006-03-03 14:25:00,76.61,76.61,76.43,76.58,44300.0,52.9998,52.9998,52.8753,52.9791,44300.0
2006-03-03 14:30:00,76.58,76.6,76.49,76.6,52000.0,52.9791,52.9929,52.9168,52.9929,52000.0
2006-03-03 14:35:00,76.6,76.73,76.58,76.68,56300.0,52.9929,53.0828,52.9791,53.0482,56300.0
2006-03-03 14:40:00,76.67,76.71,76.58,76.63,50600.0,53.0413,53.069,52.9791,53.0137,50600.0
2006-03-03 14:45:00,76.64,76.71,76.63,76.68,128500.0,53.0206,53.069,53.0137,53.0482,128500.0
2006-03-03 14:50:00,76.67,76.68,76.57,76.6,44000.0,53.0413,53.0482,52.9721,52.9929,44000.0
2006-03-03 14:55:00,76.61,76.68,76.59,76.68,57900.0,52.9998,53.0482,52.986,53.0482,57900.0
2006-03-03 15:00:00,76.68,76.69,76.47,76.5,67300.0,53.0482,53.0552,52.903,52.9237,67300.0
2006-03-03 15:05:00,76.51,76.64,76.28,76.3,145600.0,52.9306,53.0206,52.7715,52.7854,145600.0
2006-03-03 15:10:00,76.29,76.45,76.29,76.43,110700.0,52.7784,52.8891,52.7784,52.8753,110700.0
2006-03-03 15:15:00,76.42,76.42,75.88,75.96,274100.0,52.8684,52.8684,52.4948,52.5501,274100.0
2006-03-03 15:20:00,75.95,75.98,75.61,75.76,226500.0,52.5432,52.564,52.308,52.4118,226500.0
2006-03-03 15:25:00,75.76,75.87,75.67,75.78,204300.0,52.4118,52.4879,52.3495,52.4256,204300.0
2006-03-03 15:30:00,75.78,75.92,75.54,75.55,157500.0,52.4256,52.5225,52.2596,52.2665,157500.0
2006-03-03 15:35:00,75.6,75.64,75.52,75.55,167000.0,52.3011,52.3288,52.2457,52.2665,167000.0
2006-03-03 15:40:00,75.55,75.69,75.47,75.5,234600.0,52.2665,52.3633,52.2111,52.2319,234600.0
2006-03-03 15:45:00,75.49,75.68,75.46,75.64,154700.0,52.225,52.3564,52.2042,52.3288,154700.0
2006-03-03 15:50:00,75.65,75.66,75.47,75.47,128600.0,52.3357,52.3426,52.2111,52.2111,128600.0
2006-03-03 15:55:00,75.48,75.56,75.36,75.36,216100.0,52.2181,52.2734,52.135,52.135,216100.0
2006-03-06 09:30:00,75.33,75.5,74.92,74.96,253900.0,52.1143,52.2319,51.8307,51.8583,253900.0
2006-03-06 09:35:00,74.96,75.0,74.8,74.8,94800.0,51.8583,51.886,51.7476,51.7476,94800.0
2006-03-06 09:40:00,74.8,74.9,74.67,74.77,102100.0,51.7476,51.8168,51.6577,51.7269,102100.0
2006-03-06 09:45:00,74.76,74.92,74.67,74.9,69400.0,51.72,51.8307,51.6577,51.8168,69400.0
2006-03-06 09:50:00,74.9,74.94,74.77,74.81,71800.0,51.8168,51.8445,51.7269,51.7546,71800.0
2006-03-06 09:55:00,74.81,74.95,74.7,74.75,69100.0,51.7546,51.8514,51.6785,51.713,69100.0
2006-03-06 10:00:00,74.77,74.89,74.66,74.75,68100.0,51.7269,51.8099,51.6508,51.713,68100.0
2006-03-06 10:05:00,74.75,74.93,74.69,74.73,72200.0,51.713,51.8376,51.6715,51.6992,72200.0
2006-03-06 10:10:00,74.72,74.81,74.67,74.69,47200.0,51.6923,51.7546,51.6577,51.6715,47200.0
2006-03-06 10:15:00,74.68,75.02,74.67,74.96,63400.0,51.6646,51.8998,51.6577,51.8583,63400.0
2006-03-06 10:20:00,74.97,75.04,74.68,74.72,43900.0,51.8652,51.9137,51.6646,51.6923,43900.0
2006-03-06 10:25:00,74.7,74.76,74.57,74.59,67100.0,51.6785,51.72,51.5885,51.6024,67100.0
2006-03-06 10:30:00,74.58,74.78,74.5,74.5,81500.0,51.5954,51.7338,51.5401,51.5401,81500.0
2006-03-06 10:35:00,74.6,74.76,74.47,74.6,137300.0,51.6093,51.72,51.5193,51.6093,137300.0
2006-03-06 10:40:00,74.59,74.63,74.49,74.52,73800.0,51.6024,51.63,51.5332,51.5539,73800.0
2006-03-06 10:45:00,74.51,74.54,74.41,74.45,60100.0,51.547,51.5678,51.4778,51.5055,60100.0
2006-03-06 10:50:00,74.44,74.56,74.43,74.43,40000.0,51.4986,51.5816,51.4917,51.4917,40000.0
2006-03-06 10:55:00,74.43,74.63,74.43,74.55,98700.0,51.4917,51.63,51.4917,51.5747,98700.0
2006-03-06 11:00:00,74.54,74.63,74.47,74.59,38500.0,51.5678,51.63,51.5193,51.6024,38500.0
2006-03-06 11:05:00,74.6,74.66,74.56,74.57,96400.0,51.6093,51.6508,51.5816,51.5885,96400.0
2006-03-06 11:10:00,74.57,74.62,74.49,74.5,79300.0,51.5885,51.6231,51.5332,51.5401,79300.0
2006-03-06 11:15:00,74.5,75.4,74.37,74.43,247000.0,51.5401,52.1627,51.4502,51.4917,247000.0
2006-03-06 11:20:00,74.43,74.49,74.42,74.44,17800.0,51.4917,51.5332,51.4847,51.4986,17800.0
2006-03-06 11:25:00,74.44,74.57,74.44,74.49,47200.0,51.4986,51.5885,51.4986,51.5332,47200.0
2006-03-06 11:30:00,74.5,74.56,74.45,74.53,51200.0,51.5401,51.5816,51.5055,51.5608,51200.0
2006-03-06 11:35:00,74.52,74.53,74.47,74.5,36000.0,51.5539,51.5608,51.5193,51.5401,36000.0
2006-03-06 11:40:00,74.49,74.55,74.41,74.45,62200.0,51.5332,51.5747,51.4778,51.5055,62200.0
2006-03-06 11:45:00,74.44,74.47,74.36,74.38,86000.0,51.4986,51.5193,51.4432,51.4571,86000.0
2006-03-06 11:50:00,74.38,74.52,74.38,74.49,79700.0,51.4571,51.5539,51.4571,51.5332,79700.0
2006-03-06 11:55:00,74.48,74.51,74.43,74.45,89900.0,51.5263,51.547,51.4917,51.5055,89900.0
2006-03-06 12:00:00,74.45,74.5,74.34,74.5,90700.0,51.5055,51.5401,51.4294,51.5401,90700.0
2006-03-06 12:05:00,74.4,74.5,74.39,74.43,68600.0,51.4709,51.5401,51.464,51.4917,68600.0
2006-03-06 12:10:00,74.43,74.46,74.31,74.36,45800.0,51.4917,51.5124,51.4086,51.4432,45800.0
2006-03-06 12:15:00,74.36,74.4,74.34,74.38,54400.0,51.4432,51.4709,51.4294,51.4571,54400.0
2006-03-06 12:20:00,74.38,74.41,74.36,74.4,21600.0,51.4571,51.4778,51.4432,51.4709,21600.0
2006-03-06 12:25:00,74.39,74.41,74.32,74.41,45000.0,51.464,51.4778,51.4156,51.4778,45000.0
2006-03-06 12:30:00,74.39,74.41,74.38,74.4,15100.0,51.464,51.4778,51.4571,51.4709,15100.0
2006-03-06 12:35:00,74.4,74.4,74.32,74.39,28000.0,51.4709,51.4709,51.4156,51.464,28000.0
2006-03-06 12:40:00,74.39,74.4,74.28,74.29,54500.0,51.464,51.4709,51.3879,51.3948,54500.0
2006-03-06 12:45:00,74.29,74.32,74.29,74.31,19100.0,51.3948,51.4156,51.3948,51.4086,19100.0
2006-03-06 12:50:00,74.3,74.31,74.27,74.28,40700.0,51.4017,51.4086,51.381,51.3879,40700.0
2006-03-06 12:55:00,74.28,74.35,74.27,74.33,24700.0,51.3879,51.4363,51.381,51.4225,24700.0
2006-03-06 13:00:00,74.33,74.4,74.33,74.36,38800.0,51.4225,51.4709,51.4225,51.4432,38800.0
2006-03-06 13:05:00,74.36,74.38,74.27,74.3,71700.0,51.4432,51.4571,51.381,51.4017,71700.0
2006-03-06 13:10:00,74.29,74.36,74.27,74.29,30200.0,51.3948,51.4432,51.381,51.3948,30200.0
2006-03-06 13:15:00,74.29,74.36,74.27,74.34,86400.0,51.3948,51.4432,51.381,51.4294,86400.0
2006-03-06 13:20:00,74.34,74.4,74.3,74.33,42700.0,51.4294,51.4709,51.4017,51.4225,42700.0
2006-03-06 13:25:00,74.34,74.35,74.14,74.14,68400.0,51.4294,51.4363,51.291,51.291,68400.0
2006-03-06 13:30:00,74.14,74.17,73.93,74.02,109400.0,51.291,51.3118,51.1458,51.208,109400.0
2006-03-06 13:35:00,74.02,74.16,73.8,73.87,115500.0,51.208,51.3049,51.0558,51.1042,115500.0
2006-03-06 13:40:00,73.87,74.0,73.84,73.99,68300.0,51.1042,51.1942,51.0835,51.1873,68300.0
2006-03-06 13:45:00,73.99,74.0,73.83,73.86,115300.0,51.1873,51.1942,51.0766,51.0973,115300.0
2006-03-06 13:50:00,73.87,73.95,73.85,73.9,96400.0,51.1042,51.1596,51.0904,51.125,96400.0
2006-03-06 13:55:00,73.9,73.99,73.87,73.97,67200.0,51.125,51.1873,51.1042,51.1734,67200.0
2006-03-06 14:00:00,73.99,73.99,73.85,73.91,36000.0,51.1873,51.1873,51.0904,51.1319,36000.0
2006-03-06 14:05:00,73.91,73.91,73.55,73.67,167800.0,51.1319,51.1319,50.8829,50.9659,167800.0
2006-03-06 14:10:00,73.67,73.84,73.63,73.65,103100.0,50.9659,51.0835,50.9382,50.952,103100.0
2006-03-06 14:15:00,73.66,73.86,73.62,73.71,86900.0,50.959,51.0973,50.9313,50.9936,86900.0
2006-03-06 14:20:00,73.71,73.74,73.55,73.74,89100.0,50.9936,51.0143,50.8829,51.0143,89100.0
2006-03-06 14:25:00,73.74,73.78,73.67,73.73,59600.0,51.0143,51.042,50.9659,51.0074,59600.0
2006-03-06 14:30:00,73.74,73.77,73.72,73.73,96200.0,51.0143,51.0351,51.0005,51.0074,96200.0
2006-03-06 14:35:00,73.74,73.75,73.55,73.63,84600.0,51.0143,51.0212,50.8829,50.9382,84600.0
2006-03-06 14:40:00,73.63,73.67,73.56,73.64,77100.0,50.9382,50.9659,50.8898,50.9451,77100.0
2006-03-06 14:45:00,73.62,74.58,73.58,73.63,138300.0,50.9313,51.5954,50.9036,50.9382,138300.0
2006-03-06 14:50:00,73.63,73.71,73.56,73.7,96400.0,50.9382,50.9936,50.8898,50.9866,96400.0
2006-03-06 14:55:00,73.71,73.71,73.65,73.66,28000.0,50.9936,50.9936,50.952,50.959,28000.0
2006-03-06 15:00:00,73.67,73.75,73.64,73.7,166800.0,50.9659,51.0212,50.9451,50.9866,166800.0
2006-03-06 15:05:00,73.71,73.78,73.65,73.73,119900.0,50.9936,51.042,50.952,51.0074,119900.0
2006-03-06 15:10:00,73.73,73.8,73.69,73.8,53900.0,51.0074,51.0558,50.9797,51.0558,53900.0
2006-03-06 15:15:00,73.8,73.9,73.6,73.89,105300.0,51.0558,51.125,50.9175,51.1181,105300.0
2006-03-06 15:20:00,73.89,73.9,73.79,73.8,88800.0,51.1181,51.125,51.0489,51.0558,88800.0
2006-03-06 15:25:00,73.82,73.82,73.79,73.79,51200.0,51.0697,51.0697,51.0489,51.0489,51200.0
2006-03-06 15:30:00,73.8,73.82,73.79,73.82,81600.0,51.0558,51.0697,51.0489,51.0697,81600.0
2006-03-06 15:35:00,73.81,73.85,73.73,73.74,78100.0,51.0627,51.0904,51.0074,51.0143,78100.0
2006-03-06 15:40:00,73.75,73.78,73.58,73.65,149000.0,51.0212,51.042,50.9036,50.952,149000.0
2006-03-06 15:45:00,73.65,73.72,73.5,73.52,265400.0,50.952,51.0005,50.8483,50.8621,265400.0
2006-03-06 15:50:00,73.51,73.67,73.51,73.62,186800.0,50.8552,50.9659,50.8552,50.9313,186800.0
2006-03-06 15:55:00,73.62,73.65,73.5,73.59,242100.0,50.9313,50.952,50.8483,50.9105,242100.0
2006-03-07 09:30:00,73.65,73.79,73.47,73.55,237800.0,50.952,51.0489,50.8275,50.8829,237800.0
2006-03-07 09:35:00,73.58,73.7,73.5,73.5,119000.0,50.9036,50.9866,50.8483,50.8483,119000.0
2006-03-07 09:40:00,73.5,73.53,73.31,73.4,267000.0,50.8483,50.869,50.7168,50.7791,267000.0
2006-03-07 09:45:00,73.38,73.84,73.38,73.82,165400.0,50.7653,51.0835,50.7653,51.0697,165400.0
2006-03-07 09:50:00,73.82,73.82,73.55,73.56,109400.0,51.0697,51.0697,50.8829,50.8898,109400.0
2006-03-07 09:55:00,73.56,73.6,73.45,73.5,170500.0,50.8898,50.9175,50.8137,50.8483,170500.0
2006-03-07 10:00:00,73.5,73.72,73.48,73.67,68500.0,50.8483,51.0005,50.8344,50.9659,68500.0
2006-03-07 10:05:00,73.67,73.8,73.66,73.74,47900.0,50.9659,51.0558,50.959,51.0143,47900.0
2006-03-07 10:10:00,73.74,73.76,73.62,73.7,48100.0,51.0143,51.0281,50.9313,50.9866,48100.0
2006-03-07 10:15:00,73.7,73.95,73.7,73.95,55000.0,50.9866,51.1596,50.9866,51.1596,55000.0
2006-03-07 10:20:00,73.95,74.25,73.93,74.21,118600.0,51.1596,51.3671,51.1458,51.3395,118600.0
2006-03-07 10:25:00,74.21,74.21,74.0,74.1,122700.0,51.3395,51.3395,51.1942,51.2634,122700.0
2006-03-07 10:30:00,74.1,74.1,73.98,74.01,88100.0,51.2634,51.2634,51.1803,51.2011,88100.0
2006-03-07 10:35:00,74.0,74.07,73.96,74.0,56600.0,51.1942,51.2426,51.1665,51.1942,56600.0
2006-03-07 10:40:00,74.0,74.0,73.96,73.96,40600.0,51.1942,51.1942,51.1665,51.1665,40600.0
2006-03-07 10:45:00,73.96,73.99,73.88,73.93,43000.0,51.1665,51.1873,51.1112,51.1458,43000.0
2006-03-07 10:50:00,73.93,74.05,73.85,74.0,89000.0,51.1458,51.2288,51.0904,51.1942,89000.0
2006-03-07 10:55:00,74.0,74.01,73.85,73.94,57300.0,51.1942,51.2011,51.0904,51.1527,57300.0
2006-03-07 11:00:00,73.95,74.1,73.95,74.0,63700.0,51.1596,51.2634,51.1596,51.1942,63700.0
2006-03-07 11:05:00,74.0,74.14,73.96,74.02,45800.0,51.1942,51.291,51.1665,51.208,45800.0
2006-03-07 11:10:00,74.01,74.03,73.83,73.9,73600.0,51.2011,51.2149,51.0766,51.125,73600.0
2006-03-07 11:15:00,73.9,74.0,73.9,73.94,52200.0,51.125,51.1942,51.125,51.1527,52200.0
2006-03-07 11:20:00,73.94,74.0,73.91,73.96,34500.0,51.1527,51.1942,51.1319,51.1665,34500.0
2006-03-07 11:25:00,73.95,74.07,73.88,73.92,89800.0,51.1596,51.2426,51.1112,51.1388,89800.0
2006-03-07 11:30:00,73.91,73.92,73.7,73.7,76100.0,51.1319,51.1388,50.9866,50.9866,76100.0
2006-03-07 11:35:00,73.69,73.73,73.65,73.73,55800.0,50.9797,51.0074,50.952,51.0074,55800.0
2006-03-07 11:40:00,73.73,73.8,73.65,73.73,74700.0,51.0074,51.0558,50.952,51.0074,74700.0
2006-03-07 11:45:00,73.73,73.81,73.72,73.8,30500.0,51.0074,51.0627,51.0005,51.0558,30500.0
2006-03-07 11:50:00,73.8,73.82,73.77,73.81,56000.0,51.0558,51.0697,51.0351,51.0627,56000.0
2006-03-07 11:55:00,73.81,73.9,73.73,73.83,56200.0,51.0627,51.125,51.0074,51.0766,56200.0
2006-03-07 12:00:00,73.82,74.02,73.81,74.0,31500.0,51.0697,51.208,51.0627,51.1942,31500.0
2006-03-07 12:05:00,74.01,74.01,73.78,73.78,35000.0,51.2011,51.2011,51.042,51.042,35000.0
2006-03-07 12:10:00,73.78,73.98,73.76,73.97,36500.0,51.042,51.1803,51.0281,51.1734,36500.0
2006-03-07 12:15:00,73.98,73.98,73.76,73.95,48100.0,51.1803,51.1803,51.0281,51.1596,48100.0
2006-03-07 12:20:00,73.95,73.99,73.89,73.99,48300.0,51.1596,51.1873,51.1181,51.1873,48300.0
2006-03-07 12:25:00,73.96,74.04,73.93,73.95,63600.0,51.1665,51.2219,51.1458,51.1596,63600.0
2006-03-07 12:30:00,73.96,74.01,73.95,74.01,24900.0,51.1665,51.2011,51.1596,51.2011,24900.0
2006-03-07 12:35:00,74.01,74.09,73.98,73.99,65600.0,51.2011,51.2564,51.1803,51.1873,65600.0
2006-03-07 12:40:00,73.97,74.13,73.97,74.04,51900.0,51.1734,51.2841,51.1734,51.2219,51900.0
2006-03-07 12:45:00,74.04,74.1,73.99,74.1,33400.0,51.2219,51.2634,51.1873,51.2634,33400.0
2006-03-07 12:50:00,74.1,74.22,73.97,74.16,56000.0,51.2634,51.3464,51.1734,51.3049,56000.0
2006-03-07 12:55:00,74.17,74.17,73.88,74.04,96300.0,51.3118,51.3118,51.1112,51.2219,96300.0
2006-03-07 13:00:00,74.05,74.06,73.9,73.98,44400.0,51.2288,51.2357,51.125,51.1803,44400.0
2006-03-07 13:05:00,73.96,73.96,73.73,73.8,55500.0,51.1665,51.1665,51.0074,51.0558,55500.0
2006-03-07 13:10:00,73.82,73.85,73.74,73.81,45500.0,51.0697,51.0904,51.0143,51.0627,45500.0
2006-03-07 13:15:00,73.8,73.89,73.77,73.88,38200.0,51.0558,51.1181,51.0351,51.1112,38200.0
2006-03-07 13:20:00,73.88,73.98,73.85,73.91,39500.0,51.1112,51.1803,51.0904,51.1319,39500.0
2006-03-07 13:25:00,73.94,73.96,73.86,73.87,37100.0,51.1527,51.1665,51.0973,51.1042,37100.0
2006-03-07 13:30:00,73.85,73.92,73.85,73.9,144800.0,51.0904,51.1388,51.0904,51.125,144800.0
2006-03-07 13:35:00,73.89,73.89,73.76,73.77,59400.0,51.1181,51.1181,51.0281,51.0351,59400.0
2006-03-07 13:40:00,73.78,73.8,73.65,73.66,261800.0,51.042,51.0558,50.952,50.959,261800.0
2006-03-07 13:45:00,73.65,73.7,73.59,73.69,75300.0,50.952,50.9866,50.9105,50.9797,75300.0
2006-03-07 13:50:00,73.69,73.71,73.58,73.6,66700.0,50.9797,50.9936,50.9036,50.9175,66700.0
2006-03-07 13:55:00,73.61,73.64,73.56,73.63,49400.0,50.9244,50.9451,50.8898,50.9382,49400.0
2006-03-07 14:00:00,73.62,73.64,73.56,73.61,44800.0,50.9313,50.9451,50.8898,50.9244,44800.0
2006-03-07 14:05:00,73.61,73.65,73.6,73.63,53900.0,50.9244,50.952,50.9175,50.9382,53900.0
2006-03-07 14:10:00,73.63,73.63,73.5,73.59,136400.0,50.9382,50.9382,50.8483,50.9105,136400.0
2006-03-07 14:15:00,73.59,73.59,73.54,73.55,58500.0,50.9105,50.9105,50.8759,50.8829,58500.0
2006-03-07 14:20:00,73.55,73.65,73.55,73.64,48500.0,50.8829,50.952,50.8829,50.9451,48500.0
2006-03-07 14:25:00,73.64,73.65,73.6,73.64,40600.0,50.9451,50.952,50.9175,50.9451,40600.0
2006-03-07 14:30:00,73.61,73.64,73.51,73.54,64900.0,50.9244,50.9451,50.8552,50.8759,64900.0
2006-03-07 14:35:00,73.54,73.6,73.5,73.52,78200.0,50.8759,50.9175,50.8483,50.8621,78200.0
2006-03-07 14:40:00,73.51,73.55,73.45,73.47,89600.0,50.8552,50.8829,50.8137,50.8275,89600.0
2006-03-07 14:45:00,73.46,73.54,73.43,73.53,89500.0,50.8206,50.8759,50.7999,50.869,89500.0
2006-03-07 14:50:00,73.53,73.74,73.51,73.68,104500.0,50.869,51.0143,50.8552,50.9728,104500.0
2006-03-07 14:55:00,73.71,73.8,73.61,73.76,64900.0,50.9936,51.0558,50.9244,51.0281,64900.0
2006-03-07 15:00:00,73.76,73.77,73.69,73.75,29600.0,51.0281,51.0351,50.9797,51.0212,29600.0
2006-03-07 15:05:00,73.73,73.79,73.69,73.69,43000.0,51.0074,51.0489,50.9797,50.9797,43000.0
2006-03-07 15:10:00,73.69,73.78,73.67,73.75,34300.0,50.9797,51.042,50.9659,51.0212,34300.0
2006-03-07 15:15:00,73.75,73.77,73.7,73.7,116200.0,51.0212,51.0351,50.9866,50.9866,116200.0
2006-03-07 15:20:00,73.7,73.86,73.67,73.81,58400.0,50.9866,51.0973,50.9659,51.0627,58400.0
2006-03-07 15:25:00,73.81,73.84,73.78,73.84,36900.0,51.0627,51.0835,51.042,51.0835,36900.0
2006-03-07 15:30:00,73.84,73.91,73.82,73.88,71100.0,51.0835,51.1319,51.0697,51.1112,71100.0
2006-03-07 15:35:00,73.89,73.91,73.77,73.9,65400.0,51.1181,51.1319,51.0351,51.125,65400.0
2006-03-07 15:40:00,73.9,73.97,73.88,73.93,211400.0,51.125,51.1734,51.1112,51.1458,211400.0
2006-03-07 15:45:00,73.93,73.94,73.83,73.85,116000.0,51.1458,51.1527,51.0766,51.0904,116000.0
2006-03-07 15:50:00,73.85,73.95,73.85,73.91,80100.0,51.0904,51.1596,51.0904,51.1319,80100.0
2006-03-07 15:55:00,73.91,73.92,73.78,73.78,84300.0,51.1319,51.1388,51.042,51.042,84300.0
2006-03-08 09:30:00,73.39,73.67,73.3,73.41,159900.0,50.7722,50.9659,50.7099,50.786,159900.0
2006-03-08 09:35:00,73.4,73.46,73.27,73.38,78000.0,50.7791,50.8206,50.6892,50.7653,78000.0
2006-03-08 09:40:00,73.38,73.53,73.35,73.39,60900.0,50.7653,50.869,50.7445,50.7722,60900.0
2006-03-08 09:45:00,73.41,73.5,73.37,73.41,85200.0,50.786,50.8483,50.7583,50.786,85200.0
2006-03-08 09:50:00,73.41,73.53,73.37,73.48,86500.0,50.786,50.869,50.7583,50.8344,86500.0
2006-03-08 09:55:00,73.49,73.8,73.47,73.79,80600.0,50.8414,51.0558,50.8275,51.0489,80600.0
2006-03-08 10:00:00,73.79,73.84,73.67,73.77,69600.0,51.0489,51.0835,50.9659,51.0351,69600.0
2006-03-08 10:05:00,73.78,73.82,73.64,73.73,94900.0,51.042,51.0697,50.9451,51.0074,94900.0
2006-03-08 10:10:00,73.73,73.84,73.63,73.8,104300.0,51.0074,51.0835,50.9382,51.0558,104300.0
2006-03-08 10:15:00,73.8,73.89,73.78,73.82,122500.0,51.0558,51.1181,51.042,51.0697,122500.0
2006-03-08 10:20:00,73.82,73.86,73.79,73.83,94500.0,51.0697,51.0973,51.0489,51.0766,94500.0
2006-03-08 10:25:00,73.84,74.05,73.84,74.02,116600.0,51.0835,51.2288,51.0835,51.208,116600.0
2006-03-08 10:30:00,74.02,74.1,73.97,74.03,126700.0,51.208,51.2634,51.1734,51.2149,126700.0
2006-03-08 10:35:00,74.03,74.1,74.02,74.09,95900.0,51.2149,51.2634,51.208,51.2564,95900.0
2006-03-08 10:40:00,74.09,74.1,73.89,73.93,117200.0,51.2564,51.2634,51.1181,51.1458,117200.0
2006-03-08 10:45:00,73.93,73.94,73.52,73.71,425800.0,51.1458,51.1527,50.8621,50.9936,425800.0
2006-03-08 10:50:00,73.7,73.81,73.7,73.73,59100.0,50.9866,51.0627,50.9866,51.0074,59100.0
2006-03-08 10:55:00,73.74,73.9,73.73,73.86,53500.0,51.0143,51.125,51.0074,51.0973,53500.0
2006-03-08 11:00:00,73.85,73.91,73.72,73.79,127500.0,51.0904,51.1319,51.0005,51.0489,127500.0
2006-03-08 11:05:00,73.81,73.91,73.78,73.89,152200.0,51.0627,51.1319,51.042,51.1181,152200.0
2006-03-08 11:10:00,73.9,73.94,73.85,73.94,45200.0,51.125,51.1527,51.0904,51.1527,45200.0
2006-03-08 11:15:00,73.93,74.03,73.9,73.99,34900.0,51.1458,51.2149,51.125,51.1873,34900.0
2006-03-08 11:20:00,73.99,74.07,73.95,74.01,33900.0,51.1873,51.2426,51.1596,51.2011,33900.0
2006-03-08 11:25:00,74.02,74.06,74.01,74.03,25600.0,51.208,51.2357,51.2011,51.2149,25600.0
2006-03-08 11:30:00,74.02,74.09,74.0,74.05,39400.0,51.208,51.2564,51.1942,51.2288,39400.0
2006-03-08 11:35:00,74.02,74.11,74.0,74.08,45500.0,51.208,51.2703,51.1942,51.2495,45500.0
2006-03-08 11:40:00,74.08,74.08,73.98,74.01,51300.0,51.2495,51.2495,51.1803,51.2011,51300.0
2006-03-08 11:45:00,74.02,74.05,73.92,73.99,85600.0,51.208,51.2288,51.1388,51.1873,85600.0
2006-03-08 11:50:00,74.0,74.06,73.92,74.03,57500.0,51.1942,51.2357,51.1388,51.2149,57500.0
2006-03-08 11:55:00,74.05,74.22,74.05,74.22,41000.0,51.2288,51.3464,51.2288,51.3464,41000.0
2006-03-08 12:00:00,77.19,77.19,74.22,74.47,106300.0,53.4011,53.4011,51.3464,51.5193,106300.0
2006-03-08 12:05:00,74.47,74.53,74.44,74.44,78000.0,51.5193,51.5608,51.4986,51.4986,78000.0
2006-03-08 12:10:00,74.44,74.47,74.36,74.45,67600.0,51.4986,51.5193,51.4432,51.5055,67600.0
2006-03-08 12:15:00,74.45,74.54,74.41,74.41,66400.0,51.5055,51.5678,51.4778,51.4778,66400.0
2006-03-08 12:20:00,74.41,74.51,74.41,74.5,78700.0,51.4778,51.547,51.4778,51.5401,78700.0
2006-03-08 12:25:00,74.5,74.65,74.49,74.55,99900.0,51.5401,51.6439,51.5332,51.5747,99900.0
2006-03-08 12:30:00,74.54,74.69,74.49,74.59,65000.0,51.5678,51.6715,51.5332,51.6024,65000.0
2006-03-08 12:35:00,74.59,74.61,74.44,74.47,51800.0,51.6024,51.6162,51.4986,51.5193,51800.0
2006-03-08 12:40:00,74.47,74.48,74.36,74.48,51100.0,51.5193,51.5263,51.4432,51.5263,51100.0
2006-03-08 12:45:00,74.49,74.6,74.49,74.56,51700.0,51.5332,51.6093,51.5332,51.5816,51700.0
2006-03-08 12:50:00,74.55,74.65,74.52,74.63,50500.0,51.5747,51.6439,51.5539,51.63,50500.0
2006-03-08 12:55:00,74.63,74.64,74.33,74.33,50500.0,51.63,51.6369,51.4225,51.4225,50500.0
2006-03-08 13:00:00,74.34,74.39,74.23,74.24,52300.0,51.4294,51.464,51.3533,51.3602,52300.0
2006-03-08 13:05:00,74.24,74.24,74.08,74.1,46000.0,51.3602,51.3602,51.2495,51.2634,46000.0
2006-03-08 13:10:00,74.1,74.16,74.07,74.07,47200.0,51.2634,51.3049,51.2426,51.2426,47200.0
2006-03-08 13:15:00,74.07,74.07,73.92,73.98,69900.0,51.2426,51.2426,51.1388,51.1803,69900.0
2006-03-08 13:20:00,73.98,74.0,73.95,73.95,59100.0,51.1803,51.1942,51.1596,51.1596,59100.0
2006-03-08 13:25:00,73.95,73.95,73.74,73.77,73600.0,51.1596,51.1596,51.0143,51.0351,73600.0
2006-03-08 13:30:00,73.74,73.87,73.74,73.75,60000.0,51.0143,51.1042,51.0143,51.0212,60000.0
2006-03-08 13:35:00,73.76,73.79,73.72,73.76,35600.0,51.0281,51.0489,51.0005,51.0281,35600.0
2006-03-08 13:40:00,73.77,73.77,73.52,73.52,49900.0,51.0351,51.0351,50.8621,50.8621,49900.0
2006-03-08 13:45:00,73.53,73.7,73.51,73.56,68300.0,50.869,50.9866,50.8552,50.8898,68300.0
2006-03-08 13:50:00,73.57,73.61,73.5,73.59,62400.0,50.8967,50.9244,50.8483,50.9105,62400.0
2006-03-08 13:55:00,73.59,73.64,73.52,73.6,46000.0,50.9105,50.9451,50.8621,50.9175,46000.0
2006-03-08 14:00:00,73.6,73.66,73.54,73.64,53300.0,50.9175,50.959,50.8759,50.9451,53300.0
2006-03-08 14:05:00,73.66,73.74,73.65,73.72,42100.0,50.959,51.0143,50.952,51.0005,42100.0
2006-03-08 14:10:00,73.73,73.9,73.69,73.74,84200.0,51.0074,51.125,50.9797,51.0143,84200.0
2006-03-08 14:15:00,73.73,73.78,73.68,73.72,42300.0,51.0074,51.042,50.9728,51.0005,42300.0
2006-03-08 14:20:00,73.71,73.77,73.71,73.77,30900.0,50.9936,51.0351,50.9936,51.0351,30900.0
2006-03-08 14:25:00,73.77,73.82,73.72,73.72,56900.0,51.0351,51.0697,51.0005,51.0005,56900.0
2006-03-08 14:30:00,73.72,74.19,73.71,74.15,106800.0,51.0005,51.3256,50.9936,51.298,106800.0
2006-03-08 14:35:00,74.15,74.17,74.07,74.17,76500.0,51.298,51.3118,51.2426,51.3118,76500.0
2006-03-08 14:40:00,74.17,74.26,74.16,74.26,51400.0,51.3118,51.3741,51.3049,51.3741,51400.0
2006-03-08 14:45:00,74.26,74.52,74.24,74.24,91800.0,51.3741,51.5539,51.3602,51.3602,91800.0
2006-03-08 14:50:00,74.26,74.5,74.24,74.36,71000.0,51.3741,51.5401,51.3602,51.4432,71000.0
2006-03-08 14:55:00,74.34,74.35,74.23,74.25,42200.0,51.4294,51.4363,51.3533,51.3671,42200.0
2006-03-08 15:00:00,74.26,74.38,74.24,74.3,62300.0,51.3741,51.4571,51.3602,51.4017,62300.0
2006-03-08 15:05:00,74.3,74.37,74.23,74.28,78000.0,51.4017,51.4502,51.3533,51.3879,78000.0
2006-03-08 15:10:00,74.27,74.29,74.19,74.19,56400.0,51.381,51.3948,51.3256,51.3256,56400.0
2006-03-08 15:15:00,74.22,74.27,74.21,74.27,50000.0,51.3464,51.381,51.3395,51.381,50000.0
2006-03-08 15:20:00,74.28,74.28,74.16,74.22,43800.0,51.3879,51.3879,51.3049,51.3464,43800.0
2006-03-08 15:25:00,74.23,74.34,74.22,74.31,56500.0,51.3533,51.4294,51.3464,51.4086,56500.0
2006-03-08 15:30:00,74.31,74.32,74.16,74.23,69100.0,51.4086,51.4156,51.3049,51.3533,69100.0
2006-03-08 15:35:00,74.23,74.3,74.22,74.29,119300.0,51.3533,51.4017,51.3464,51.3948,119300.0
2006-03-08 15:40:00,74.29,74.36,74.26,74.35,109200.0,51.3948,51.4432,51.3741,51.4363,109200.0
2006-03-08 15:45:00,74.35,74.35,74.25,74.25,74400.0,51.4363,51.4363,51.3671,51.3671,74400.0
2006-03-08 15:50:00,74.26,74.29,74.15,74.15,129600.0,51.3741,51.3948,51.298,51.298,129600.0
2006-03-08 15:55:00,74.17,74.24,74.07,74.19,134000.0,51.3118,51.3602,51.2426,51.3256,134000.0
2006-03-09 09:30:00,74.23,74.45,74.1,74.33,318700.0,51.3533,51.5055,51.2634,51.4225,318700.0
2006-03-09 09:35:00,74.33,74.43,74.23,74.25,140800.0,51.4225,51.4917,51.3533,51.3671,140800.0
2006-03-09 09:40:00,74.25,74.41,74.23,74.28,233800.0,51.3671,51.4778,51.3533,51.3879,233800.0
2006-03-09 09:45:00,74.31,74.35,74.17,74.25,155500.0,51.4086,51.4363,51.3118,51.3671,155500.0
2006-03-09 09:50:00,74.25,74.27,73.86,73.88,106200.0,51.3671,51.381,51.0973,51.1112,106200.0
2006-03-09 09:55:00,73.87,74.01,73.64,73.99,132500.0,51.1042,51.2011,50.9451,51.1873,132500.0
2006-03-09 10:00:00,73.96,74.0,73.67,73.7,90200.0,51.1665,51.1942,50.9659,50.9866,90200.0
2006-03-09 10:05:00,73.71,73.82,73.7,73.8,98300.0,50.9936,51.0697,50.9866,51.0558,98300.0
2006-03-09 10:10:00,73.8,73.91,73.72,73.91,81600.0,51.0558,51.1319,51.0005,51.1319,81600.0
2006-03-09 10:15:00,73.9,74.11,73.83,74.05,91000.0,51.125,51.2703,51.0766,51.2288,91000.0
2006-03-09 10:20:00,74.07,74.16,74.0,74.14,33600.0,51.2426,51.3049,51.1942,51.291,33600.0
2006-03-09 10:25:00,74.12,74.26,73.96,74.04,70300.0,51.2772,51.3741,51.1665,51.2219,70300.0
2006-03-09 10:30:00,74.06,74.16,74.04,74.05,42500.0,51.2357,51.3049,51.2219,51.2288,42500.0
2006-03-09 10:35:00,74.05,74.09,73.99,74.04,54400.0,51.2288,51.2564,51.1873,51.2219,54400.0
2006-03-09 10:40:00,74.04,74.06,74.03,74.06,38800.0,51.2219,51.2357,51.2149,51.2357,38800.0
2006-03-09 10:45:00,74.06,74.07,73.97,74.0,63600.0,51.2357,51.2426,51.1734,51.1942,63600.0
2006-03-09 10:50:00,74.0,74.01,73.94,73.95,109400.0,51.1942,51.2011,51.1527,51.1596,109400.0
2006-03-09 10:55:00,73.95,74.05,73.95,73.97,79100.0,51.1596,51.2288,51.1596,51.1734,79100.0
2006-03-09 11:00:00,73.97,73.98,73.76,73.8,60900.0,51.1734,51.1803,51.0281,51.0558,60900.0
2006-03-09 11:05:00,73.8,74.07,73.79,74.03,38100.0,51.0558,51.2426,51.0489,51.2149,38100.0
2006-03-09 11:10:00,74.01,74.14,73.99,74.09,43100.0,51.2011,51.291,51.1873,51.2564,43100.0
2006-03-09 11:15:00,74.09,74.12,74.03,74.08,25200.0,51.2564,51.2772,51.2149,51.2495,25200.0
2006-03-09 11:20:00,74.07,74.12,74.05,74.07,103700.0,51.2426,51.2772,51.2288,51.2426,103700.0
2006-03-09 11:25:00,74.09,74.19,74.06,74.18,47600.0,51.2564,51.3256,51.2357,51.3187,47600.0
2006-03-09 11:30:00,74.17,74.18,74.09,74.1,39200.0,51.3118,51.3187,51.2564,51.2634,39200.0
2006-03-09 11:35:00,74.13,74.14,74.07,74.07,19800.0,51.2841,51.291,51.2426,51.2426,19800.0
2006-03-09 11:40:00,74.06,74.07,74.04,74.04,126600.0,51.2357,51.2426,51.2219,51.2219,126600.0
2006-03-09 11:45:00,74.05,74.14,74.0,74.07,199000.0,51.2288,51.291,51.1942,51.2426,199000.0
2006-03-09 11:50:00,74.07,74.09,74.0,74.01,43400.0,51.2426,51.2564,51.1942,51.2011,43400.0
2006-03-09 11:55:00,74.0,74.05,73.98,74.0,215100.0,51.1942,51.2288,51.1803,51.1942,215100.0
2006-03-09 12:00:00,74.0,74.08,73.93,73.93,89100.0,51.1942,51.2495,51.1458,51.1458,89100.0
2006-03-09 12:05:00,73.92,73.94,73.71,73.89,41200.0,51.1388,51.1527,50.9936,51.1181,41200.0
2006-03-09 12:10:00,73.92,73.96,73.88,73.95,43500.0,51.1388,51.1665,51.1112,51.1596,43500.0
2006-03-09 12:15:00,73.95,74.01,73.84,73.93,40400.0,51.1596,51.2011,51.0835,51.1458,40400.0
2006-03-09 12:20:00,73.93,73.95,73.89,73.93,17100.0,51.1458,51.1596,51.1181,51.1458,17100.0
2006-03-09 12:25:00,73.93,74.01,73.89,73.98,26700.0,51.1458,51.2011,51.1181,51.1803,26700.0
2006-03-09 12:30:00,73.97,73.97,73.85,73.85,44100.0,51.1734,51.1734,51.0904,51.0904,44100.0
2006-03-09 12:35:00,73.85,73.88,73.77,73.88,38000.0,51.0904,51.1112,51.0351,51.1112,38000.0
2006-03-09 12:40:00,73.88,73.88,73.73,73.78,84200.0,51.1112,51.1112,51.0074,51.042,84200.0
2006-03-09 12:45:00,73.79,73.86,73.77,73.86,19400.0,51.0489,51.0973,51.0351,51.0973,19400.0
2006-03-09 12:50:00,73.85,73.92,73.85,73.89,41400.0,51.0904,51.1388,51.0904,51.1181,41400.0
2006-03-09 12:55:00,73.92,73.92,73.88,73.89,9400.0,51.1388,51.1388,51.1112,51.1181,9400.0
2006-03-09 13:00:00,73.89,73.95,73.86,73.88,124400.0,51.1181,51.1596,51.0973,51.1112,124400.0
2006-03-09 13:05:00,73.87,73.93,73.81,73.81,26100.0,51.1042,51.1458,51.0627,51.0627,26100.0
2006-03-09 13:10:00,73.85,73.85,73.71,73.75,39000.0,51.0904,51.0904,50.9936,51.0212,39000.0
2006-03-09 13:15:00,73.75,73.86,73.75,73.8,32200.0,51.0212,51.0973,51.0212,51.0558,32200.0
2006-03-09 13:20:00,73.8,73.82,73.71,73.77,58800.0,51.0558,51.0697,50.9936,51.0351,58800.0
2006-03-09 13:25:00,73.76,73.83,73.74,73.79,36000.0,51.0281,51.0766,51.0143,51.0489,36000.0
2006-03-09 13:30:00,73.78,73.83,73.76,73.8,71400.0,51.042,51.0766,51.0281,51.0558,71400.0
2006-03-09 13:35:00,73.82,73.86,73.8,73.8,34400.0,51.0697,51.0973,51.0558,51.0558,34400.0
2006-03-09 13:40:00,73.8,73.81,73.75,73.8,61400.0,51.0558,51.0627,51.0212,51.0558,61400.0
2006-03-09 13:45:00,73.79,73.81,73.74,73.76,14000.0,51.0489,51.0627,51.0143,51.0281,14000.0
2006-03-09 13:50:00,73.75,73.81,73.73,73.75,40300.0,51.0212,51.0627,51.0074,51.0212,40300.0
2006-03-09 13:55:00,73.76,73.8,73.74,73.8,25200.0,51.0281,51.0558,51.0143,51.0558,25200.0
2006-03-09 14:00:00,73.81,73.83,73.78,73.79,51400.0,51.0627,51.0766,51.042,51.0489,51400.0
2006-03-09 14:05:00,73.79,73.83,73.75,73.75,261000.0,51.0489,51.0766,51.0212,51.0212,261000.0
2006-03-09 14:10:00,73.75,73.83,73.75,73.79,36300.0,51.0212,51.0766,51.0212,51.0489,36300.0
2006-03-09 14:15:00,73.79,73.83,73.77,73.8,20000.0,51.0489,51.0766,51.0351,51.0558,20000.0
2006-03-09 14:20:00,73.79,73.8,73.75,73.79,50600.0,51.0489,51.0558,51.0212,51.0489,50600.0
2006-03-09 14:25:00,73.78,73.8,73.76,73.79,24800.0,51.042,51.0558,51.0281,51.0489,24800.0
2006-03-09 14:30:00,73.79,73.8,73.77,73.8,85000.0,51.0489,51.0558,51.0351,51.0558,85000.0
2006-03-09 14:35:00,73.8,73.86,73.8,73.85,102100.0,51.0558,51.0973,51.0558,51.0904,102100.0
2006-03-09 14:40:00,73.84,73.85,73.78,73.81,57600.0,51.0835,51.0904,51.042,51.0627,57600.0
2006-03-09 14:45:00,73.82,73.85,73.79,73.83,57200.0,51.0697,51.0904,51.0489,51.0766,57200.0
2006-03-09 14:50:00,73.83,73.88,73.83,73.83,35000.0,51.0766,51.1112,51.0766,51.0766,35000.0
2006-03-09 14:55:00,73.83,73.86,73.81,73.84,40300.0,51.0766,51.0973,51.0627,51.0835,40300.0
2006-03-09 15:00:00,73.85,73.85,73.76,73.8,263500.0,51.0904,51.0904,51.0281,51.0558,263500.0
2006-03-09 15:05:00,73.8,73.8,73.74,73.79,64600.0,51.0558,51.0558,51.0143,51.0489,64600.0
2006-03-09 15:10:00,73.78,73.8,73.75,73.76,93100.0,51.042,51.0558,51.0212,51.0281,93100.0
2006-03-09 15:15:00,73.78,73.8,73.74,73.79,45800.0,51.042,51.0558,51.0143,51.0489,45800.0
2006-03-09 15:20:00,73.79,73.8,73.75,73.76,66400.0,51.0489,51.0558,51.0212,51.0281,66400.0
2006-03-09 15:25:00,73.76,73.81,73.74,73.76,65400.0,51.0281,51.0627,51.0143,51.0281,65400.0
2006-03-09 15:30:00,73.76,73.76,73.73,73.73,89200.0,51.0281,51.0281,51.0074,51.0074,89200.0
2006-03-09 15:35:00,73.73,73.82,73.71,73.81,99500.0,51.0074,51.0697,50.9936,51.0627,99500.0
2006-03-09 15:40:00,73.82,73.83,73.66,73.73,125000.0,51.0697,51.0766,50.959,51.0074,125000.0
2006-03-09 15:45:00,73.73,73.74,73.65,73.69,97900.0,51.0074,51.0143,50.952,50.9797,97900.0
2006-03-09 15:50:00,73.7,73.76,73.66,73.75,65000.0,50.9866,51.0281,50.959,51.0212,65000.0
2006-03-09 15:55:00,73.75,73.75,73.58,73.6,286800.0,51.0212,51.0212,50.9036,50.9175,286800.0
2006-03-10 09:30:00,73.25,73.46,73.06,73.3,60100.0,50.6753,50.8206,50.5439,50.7099,60100.0
2006-03-10 09:35:00,73.29,73.39,73.19,73.26,49100.0,50.703,50.7722,50.6338,50.6822,49100.0
2006-03-10 09:40:00,73.26,73.3,73.0,73.15,80900.0,50.6822,50.7099,50.5024,50.6061,80900.0
2006-03-10 09:45:00,73.16,73.26,73.05,73.16,47600.0,50.6131,50.6822,50.537,50.6131,47600.0
2006-03-10 09:50:00,73.16,73.33,73.15,73.16,56400.0,50.6131,50.7307,50.6061,50.6131,56400.0
2006-03-10 09:55:00,73.19,73.31,73.12,73.14,42000.0,50.6338,50.7168,50.5854,50.5992,42000.0
2006-03-10 10:00:00,73.14,73.2,73.07,73.07,68900.0,50.5992,50.6407,50.5508,50.5508,68900.0
2006-03-10 10:05:00,73.07,73.29,72.82,73.0,127200.0,50.5508,50.703,50.3778,50.5024,127200.0
2006-03-10 10:10:00,73.0,73.1,72.9,73.05,92900.0,50.5024,50.5716,50.4332,50.537,92900.0
2006-03-10 10:15:00,73.05,73.25,73.0,73.22,44000.0,50.537,50.6753,50.5024,50.6546,44000.0
2006-03-10 10:20:00,73.22,73.23,73.03,73.13,105100.0,50.6546,50.6615,50.5231,50.5923,105100.0
2006-03-10 10:25:00,73.1,73.15,73.1,73.13,55700.0,50.5716,50.6061,50.5716,50.5923,55700.0
2006-03-10 10:30:00,73.12,73.24,73.08,73.15,107600.0,50.5854,50.6684,50.5577,50.6061,107600.0
2006-03-10 10:35:00,73.15,73.23,73.11,73.11,55500.0,50.6061,50.6615,50.5785,50.5785,55500.0
2006-03-10 10:40:00,73.14,73.29,73.11,73.25,183000.0,50.5992,50.703,50.5785,50.6753,183000.0
2006-03-10 10:45:00,73.25,73.38,73.21,73.31,237200.0,50.6753,50.7653,50.6477,50.7168,237200.0
2006-03-10 10:50:00,73.3,73.37,73.25,73.29,78200.0,50.7099,50.7583,50.6753,50.703,78200.0
2006-03-10 10:55:00,73.3,73.48,73.3,73.41,72700.0,50.7099,50.8344,50.7099,50.786,72700.0
2006-03-10 11:00:00,73.42,73.55,73.41,73.48,119200.0,50.7929,50.8829,50.786,50.8344,119200.0
2006-03-10 11:05:00,73.46,73.46,73.35,73.44,55500.0,50.8206,50.8206,50.7445,50.8068,55500.0
2006-03-10 11:10:00,73.44,73.48,73.42,73.46,41800.0,50.8068,50.8344,50.7929,50.8206,41800.0
2006-03-10 11:15:00,73.46,73.51,73.45,73.45,46800.0,50.8206,50.8552,50.8137,50.8137,46800.0
2006-03-10 11:20:00,73.45,73.46,73.44,73.44,71300.0,50.8137,50.8206,50.8068,50.8068,71300.0
2006-03-10 11:25:00,73.44,73.51,73.3,73.43,104900.0,50.8068,50.8552,50.7099,50.7999,104900.0
2006-03-10 11:30:00,73.45,73.48,73.37,73.45,60100.0,50.8137,50.8344,50.7583,50.8137,60100.0
2006-03-10 11:35:00,73.45,73.47,73.37,73.45,72900.0,50.8137,50.8275,50.7583,50.8137,72900.0
2006-03-10 11:40:00,73.44,73.47,73.4,73.45,65400.0,50.8068,50.8275,50.7791,50.8137,65400.0
2006-03-10 11:45:00,73.45,73.5,73.45,73.47,83900.0,50.8137,50.8483,50.8137,50.8275,83900.0
2006-03-10 11:50:00,73.48,73.52,73.45,73.5,180900.0,50.8344,50.8621,50.8137,50.8483,180900.0
2006-03-10 11:55:00,73.5,73.55,73.49,73.52,43800.0,50.8483,50.8829,50.8414,50.8621,43800.0
2006-03-10 12:00:00,73.54,73.58,73.47,73.5,89300.0,50.8759,50.9036,50.8275,50.8483,89300.0
2006-03-10 12:05:00,73.5,73.52,73.44,73.47,87100.0,50.8483,50.8621,50.8068,50.8275,87100.0
2006-03-10 12:10:00,73.47,73.47,73.33,73.35,37400.0,50.8275,50.8275,50.7307,50.7445,37400.0
2006-03-10 12:15:00,73.35,73.42,73.34,73.41,64900.0,50.7445,50.7929,50.7376,50.786,64900.0
2006-03-10 12:20:00,73.41,73.43,73.39,73.42,30800.0,50.786,50.7999,50.7722,50.7929,30800.0
2006-03-10 12:25:00,73.41,73.46,73.4,73.45,71900.0,50.786,50.8206,50.7791,50.8137,71900.0
2006-03-10 12:30:00,73.46,73.55,73.46,73.52,40300.0,50.8206,50.8829,50.8206,50.8621,40300.0
2006-03-10 12:35:00,73.52,73.61,73.51,73.6,54200.0,50.8621,50.9244,50.8552,50.9175,54200.0
2006-03-10 12:40:00,73.57,73.71,73.54,73.71,221900.0,50.8967,50.9936,50.8759,50.9936,221900.0
2006-03-10 12:45:00,73.7,73.72,73.4,73.41,83000.0,50.9866,51.0005,50.7791,50.786,83000.0
2006-03-10 12:50:00,73.42,73.69,73.42,73.62,165900.0,50.7929,50.9797,50.7929,50.9313,165900.0
2006-03-10 12:55:00,73.62,73.64,73.59,73.6,71400.0,50.9313,50.9451,50.9105,50.9175,71400.0
2006-03-10 13:00:00,73.6,73.65,73.59,73.59,27800.0,50.9175,50.952,50.9105,50.9105,27800.0
2006-03-10 13:05:00,73.59,73.65,73.57,73.6,15200.0,50.9105,50.952,50.8967,50.9175,15200.0
2006-03-10 13:10:00,73.61,73.65,73.59,73.62,87300.0,50.9244,50.952,50.9105,50.9313,87300.0
2006-03-10 13:15:00,73.63,73.7,73.62,73.68,81700.0,50.9382,50.9866,50.9313,50.9728,81700.0
2006-03-10 13:20:00,73.67,73.73,73.67,73.73,75500.0,50.9659,51.0074,50.9659,51.0074,75500.0
2006-03-10 13:25:00,73.73,73.79,73.69,73.74,82800.0,51.0074,51.0489,50.9797,51.0143,82800.0
2006-03-10 13:30:00,73.75,73.8,73.7,73.72,54700.0,51.0212,51.0558,50.9866,51.0005,54700.0
2006-03-10 13:35:00,73.73,73.74,73.54,73.65,102000.0,51.0074,51.0143,50.8759,50.952,102000.0
2006-03-10 13:40:00,73.65,73.65,73.57,73.58,47900.0,50.952,50.952,50.8967,50.9036,47900.0
2006-03-10 13:45:00,73.59,73.66,73.51,73.64,36200.0,50.9105,50.959,50.8552,50.9451,36200.0
2006-03-10 13:50:00,73.64,73.73,73.55,73.55,53100.0,50.9451,51.0074,50.8829,50.8829,53100.0
2006-03-10 13:55:00,73.55,73.61,73.55,73.6,27000.0,50.8829,50.9244,50.8829,50.9175,27000.0
2006-03-10 14:00:00,73.59,73.65,73.56,73.6,40000.0,50.9105,50.952,50.8898,50.9175,40000.0
2006-03-10 14:05:00,73.6,73.66,73.57,73.62,49600.0,50.9175,50.959,50.8967,50.9313,49600.0
2006-03-10 14:10:00,73.63,73.66,73.61,73.65,54700.0,50.9382,50.959,50.9244,50.952,54700.0
2006-03-10 14:15:00,73.65,73.75,73.63,73.71,51700.0,50.952,51.0212,50.9382,50.9936,51700.0
2006-03-10 14:20:00,73.72,73.76,73.68,73.75,36200.0,51.0005,51.0281,50.9728,51.0212,36200.0
2006-03-10 14:25:00,73.76,73.77,73.57,73.6,50500.0,51.0281,51.0351,50.8967,50.9175,50500.0
2006-03-10 14:30:00,73.61,73.68,73.57,73.61,60700.0,50.9244,50.9728,50.8967,50.9244,60700.0
2006-03-10 14:35:00,73.62,73.62,73.52,73.57,42300.0,50.9313,50.9313,50.8621,50.8967,42300.0
2006-03-10 14:40:00,73.57,73.58,73.41,73.52,119800.0,50.8967,50.9036,50.786,50.8621,119800.0
2006-03-10 14:45:00,73.53,73.65,73.39,73.43,76200.0,50.869,50.952,50.7722,50.7999,76200.0
2006-03-10 14:50:00,73.43,73.6,73.4,73.54,96200.0,50.7999,50.9175,50.7791,50.8759,96200.0
2006-03-10 14:55:00,73.55,73.55,73.31,73.41,83200.0,50.8829,50.8829,50.7168,50.786,83200.0
2006-03-10 15:00:00,73.43,73.51,73.36,73.4,62000.0,50.7999,50.8552,50.7514,50.7791,62000.0
2006-03-10 15:05:00,73.41,73.5,73.37,73.43,210900.0,50.786,50.8483,50.7583,50.7999,210900.0
2006-03-10 15:10:00,73.44,73.44,73.22,73.22,205800.0,50.8068,50.8068,50.6546,50.6546,205800.0
2006-03-10 15:15:00,73.22,73.27,73.11,73.2,219900.0,50.6546,50.6892,50.5785,50.6407,219900.0
2006-03-10 15:20:00,73.2,73.24,73.15,73.22,83500.0,50.6407,50.6684,50.6061,50.6546,83500.0
2006-03-10 15:25:00,73.23,73.26,73.21,73.22,58000.0,50.6615,50.6822,50.6477,50.6546,58000.0
2006-03-10 15:30:00,73.23,73.53,73.23,73.29,102800.0,50.6615,50.869,50.6615,50.703,102800.0
2006-03-10 15:35:00,73.28,73.47,73.27,73.46,46200.0,50.6961,50.8275,50.6892,50.8206,46200.0
2006-03-10 15:40:00,73.47,73.47,73.24,73.3,82900.0,50.8275,50.8275,50.6684,50.7099,82900.0
2006-03-10 15:45:00,73.3,73.35,73.25,73.27,93100.0,50.7099,50.7445,50.6753,50.6892,93100.0
2006-03-10 15:50:00,73.28,73.43,73.26,73.37,73700.0,50.6961,50.7999,50.6822,50.7583,73700.0
2006-03-10 15:55:00,73.37,73.5,73.35,73.43,134600.0,50.7583,50.8483,50.7445,50.7999,134600.0
2006-03-13 09:30:00,73.75,73.83,73.63,73.75,216200.0,51.0212,51.0766,50.9382,51.0212,216200.0
2006-03-13 09:35:00,73.75,73.86,73.71,73.83,104200.0,51.0212,51.0973,50.9936,51.0766,104200.0
2006-03-13 09:40:00,73.83,73.94,73.69,73.69,132800.0,51.0766,51.1527,50.9797,50.9797,132800.0
2006-03-13 09:45:00,73.67,73.9,73.63,73.63,75700.0,50.9659,51.125,50.9382,50.9382,75700.0
2006-03-13 09:50:00,73.63,73.69,73.47,73.54,86300.0,50.9382,50.9797,50.8275,50.8759,86300.0
2006-03-13 09:55:00,73.54,73.64,73.53,73.63,46200.0,50.8759,50.9451,50.869,50.9382,46200.0
2006-03-13 10:00:00,73.63,73.73,73.63,73.66,88300.0,50.9382,51.0074,50.9382,50.959,88300.0
2006-03-13 10:05:00,73.67,73.75,73.64,73.72,53200.0,50.9659,51.0212,50.9451,51.0005,53200.0
2006-03-13 10:10:00,73.73,73.76,73.6,73.7,54600.0,51.0074,51.0281,50.9175,50.9866,54600.0
2006-03-13 10:15:00,73.69,73.73,73.67,73.7,111900.0,50.9797,51.0074,50.9659,50.9866,111900.0
2006-03-13 10:20:00,73.7,73.71,73.55,73.56,54100.0,50.9866,50.9936,50.8829,50.8898,54100.0
2006-03-13 10:25:00,73.57,73.6,73.52,73.55,56600.0,50.8967,50.9175,50.8621,50.8829,56600.0
2006-03-13 10:30:00,73.54,73.74,73.54,73.7,55800.0,50.8759,51.0143,50.8759,50.9866,55800.0
2006-03-13 10:35:00,73.71,73.73,73.64,73.67,62500.0,50.9936,51.0074,50.9451,50.9659,62500.0
2006-03-13 10:40:00,73.66,73.71,73.66,73.71,53900.0,50.959,50.9936,50.959,50.9936,53900.0
2006-03-13 10:45:00,73.71,73.88,73.71,73.86,54200.0,50.9936,51.1112,50.9936,51.0973,54200.0
2006-03-13 10:50:00,73.86,73.9,73.77,73.89,165800.0,51.0973,51.125,51.0351,51.1181,165800.0
2006-03-13 10:55:00,73.89,73.91,73.87,73.9,116500.0,51.1181,51.1319,51.1042,51.125,116500.0
2006-03-13 11:00:00,73.89,73.9,73.79,73.79,128200.0,51.1181,51.125,51.0489,51.0489,128200.0
2006-03-13 11:05:00,73.78,73.82,73.6,73.66,72800.0,51.042,51.0697,50.9175,50.959,72800.0
2006-03-13 11:10:00,73.64,73.69,73.6,73.6,33100.0,50.9451,50.9797,50.9175,50.9175,33100.0
2006-03-13 11:15:00,73.61,73.67,73.61,73.65,16600.0,50.9244,50.9659,50.9244,50.952,16600.0
2006-03-13 11:20:00,73.66,73.72,73.61,73.65,44800.0,50.959,51.0005,50.9244,50.952,44800.0
2006-03-13 11:25:00,73.65,73.71,73.58,73.66,59900.0,50.952,50.9936,50.9036,50.959,59900.0
2006-03-13 11:30:00,73.67,73.81,73.62,73.67,72100.0,50.9659,51.0627,50.9313,50.9659,72100.0
2006-03-13 11:35:00,73.67,73.69,73.6,73.65,34100.0,50.9659,50.9797,50.9175,50.952,34100.0
2006-03-13 11:40:00,73.64,73.68,73.58,73.65,23000.0,50.9451,50.9728,50.9036,50.952,23000.0
2006-03-13 11:45:00,73.65,73.73,73.63,73.68,43900.0,50.952,51.0074,50.9382,50.9728,43900.0
2006-03-13 11:50:00,73.69,73.77,73.59,73.74,168800.0,50.9797,51.0351,50.9105,51.0143,168800.0
2006-03-13 11:55:00,73.74,73.74,73.53,73.56,53900.0,51.0143,51.0143,50.869,50.8898,53900.0
2006-03-13 12:00:00,73.55,73.57,73.44,73.46,80200.0,50.8829,50.8967,50.8068,50.8206,80200.0
2006-03-13 12:05:00,73.46,73.48,73.45,73.46,38500.0,50.8206,50.8344,50.8137,50.8206,38500.0
2006-03-13 12:10:00,73.45,73.46,73.38,73.45,50700.0,50.8137,50.8206,50.7653,50.8137,50700.0
2006-03-13 12:15:00,73.45,73.49,73.45,73.48,32600.0,50.8137,50.8414,50.8137,50.8344,32600.0
2006-03-13 12:20:00,73.47,73.57,73.47,73.5,49900.0,50.8275,50.8967,50.8275,50.8483,49900.0
2006-03-13 12:25:00,73.5,73.59,73.49,73.58,26400.0,50.8483,50.9105,50.8414,50.9036,26400.0
2006-03-13 12:30:00,73.58,73.59,73.53,73.53,34600.0,50.9036,50.9105,50.869,50.869,34600.0
2006-03-13 12:35:00,73.54,73.65,73.52,73.56,34800.0,50.8759,50.952,50.8621,50.8898,34800.0
2006-03-13 12:40:00,73.55,73.63,73.54,73.57,48700.0,50.8829,50.9382,50.8759,50.8967,48700.0
2006-03-13 12:45:00,73.57,73.66,73.57,73.61,25200.0,50.8967,50.959,50.8967,50.9244,25200.0
2006-03-13 12:50:00,73.62,73.62,73.51,73.51,35700.0,50.9313,50.9313,50.8552,50.8552,35700.0
2006-03-13 12:55:00,73.51,73.61,73.49,73.61,28700.0,50.8552,50.9244,50.8414,50.9244,28700.0
2006-03-13 13:00:00,73.6,73.66,73.6,73.63,31100.0,50.9175,50.959,50.9175,50.9382,31100.0
2006-03-13 13:05:00,73.63,73.63,73.55,73.58,34600.0,50.9382,50.9382,50.8829,50.9036,34600.0
2006-03-13 13:10:00,73.57,73.58,73.55,73.57,26200.0,50.8967,50.9036,50.8829,50.8967,26200.0
2006-03-13 13:15:00,73.57,73.57,73.45,73.45,101600.0,50.8967,50.8967,50.8137,50.8137,101600.0
2006-03-13 13:20:00,73.45,73.5,73.43,73.49,41700.0,50.8137,50.8483,50.7999,50.8414,41700.0
2006-03-13 13:25:00,73.5,73.76,73.45,73.72,66200.0,50.8483,51.0281,50.8137,51.0005,66200.0
2006-03-13 13:30:00,73.73,73.8,73.72,73.74,73200.0,51.0074,51.0558,51.0005,51.0143,73200.0
2006-03-13 13:35:00,73.74,73.75,73.69,73.69,21200.0,51.0143,51.0212,50.9797,50.9797,21200.0
2006-03-13 13:40:00,73.68,73.69,73.63,73.65,80400.0,50.9728,50.9797,50.9382,50.952,80400.0
2006-03-13 13:45:00,73.65,73.72,73.6,73.65,36900.0,50.952,51.0005,50.9175,50.952,36900.0
2006-03-13 13:50:00,73.65,73.71,73.64,73.7,38100.0,50.952,50.9936,50.9451,50.9866,38100.0
2006-03-13 13:55:00,73.69,73.72,73.67,73.7,48400.0,50.9797,51.0005,50.9659,50.9866,48400.0
2006-03-13 14:00:00,73.71,73.88,73.7,73.8,116800.0,50.9936,51.1112,50.9866,51.0558,116800.0
2006-03-13 14:05:00,73.79,73.85,73.72,73.72,145000.0,51.0489,51.0904,51.0005,51.0005,145000.0
2006-03-13 14:10:00,73.73,73.82,73.72,73.8,94800.0,51.0074,51.0697,51.0005,51.0558,94800.0
2006-03-13 14:15:00,73.8,73.86,73.79,73.8,44600.0,51.0558,51.0973,51.0489,51.0558,44600.0
2006-03-13 14:20:00,73.8,73.83,73.76,73.78,70400.0,51.0558,51.0766,51.0281,51.042,70400.0
2006-03-13 14:25:00,73.76,73.77,73.68,73.68,19300.0,51.0281,51.0351,50.9728,50.9728,19300.0
2006-03-13 14:30:00,73.67,73.71,73.6,73.61,62600.0,50.9659,50.9936,50.9175,50.9244,62600.0
2006-03-13 14:35:00,73.61,73.65,73.57,73.6,41000.0,50.9244,50.952,50.8967,50.9175,41000.0
2006-03-13 14:40:00,73.61,73.61,73.5,73.5,84500.0,50.9244,50.9244,50.8483,50.8483,84500.0
2006-03-13 14:45:00,73.51,73.54,73.47,73.5,51600.0,50.8552,50.8759,50.8275,50.8483,51600.0
2006-03-13 14:50:00,73.5,73.52,73.44,73.5,54700.0,50.8483,50.8621,50.8068,50.8483,54700.0
2006-03-13 14:55:00,73.5,73.51,73.47,73.5,35800.0,50.8483,50.8552,50.8275,50.8483,35800.0
2006-03-13 15:00:00,73.51,73.56,73.5,73.5,25800.0,50.8552,50.8898,50.8483,50.8483,25800.0
2006-03-13 15:05:00,73.5,73.51,73.38,73.4,86400.0,50.8483,50.8552,50.7653,50.7791,86400.0
2006-03-13 15:10:00,73.4,73.53,73.39,73.45,38500.0,50.7791,50.869,50.7722,50.8137,38500.0
2006-03-13 15:15:00,73.45,73.46,73.43,73.45,36300.0,50.8137,50.8206,50.7999,50.8137,36300.0
2006-03-13 15:20:00,73.45,73.46,73.33,73.36,104500.0,50.8137,50.8206,50.7307,50.7514,104500.0
2006-03-13 15:25:00,73.36,73.37,73.29,73.37,63200.0,50.7514,50.7583,50.703,50.7583,63200.0
2006-03-13 15:30:00,73.37,73.52,73.36,73.5,64600.0,50.7583,50.8621,50.7514,50.8483,64600.0
2006-03-13 15:35:00,73.5,73.59,73.5,73.55,105900.0,50.8483,50.9105,50.8483,50.8829,105900.0
2006-03-13 15:40:00,73.55,73.56,73.48,73.55,188900.0,50.8829,50.8898,50.8344,50.8829,188900.0
2006-03-13 15:45:00,73.56,73.62,73.51,73.56,180700.0,50.8898,50.9313,50.8552,50.8898,180700.0
2006-03-13 15:50:00,73.55,73.6,73.5,73.53,107900.0,50.8829,50.9175,50.8483,50.869,107900.0
2006-03-13 15:55:00,73.55,73.59,73.5,73.59,162100.0,50.8829,50.9105,50.8483,50.9105,162100.0
2006-03-14 09:30:00,73.47,74.0,73.31,73.88,244600.0,50.8275,51.1942,50.7168,51.1112,244600.0
2006-03-14 09:35:00,73.89,74.13,73.86,74.12,109500.0,51.1181,51.2841,51.0973,51.2772,109500.0
2006-03-14 09:40:00,74.12,74.15,74.05,74.12,105500.0,51.2772,51.298,51.2288,51.2772,105500.0
2006-03-14 09:45:00,74.11,74.26,74.1,74.24,123900.0,51.2703,51.3741,51.2634,51.3602,123900.0
2006-03-14 09:50:00,74.24,74.64,74.23,74.64,203000.0,51.3602,51.6369,51.3533,51.6369,203000.0
2006-03-14 09:55:00,74.64,74.69,74.59,74.64,148300.0,51.6369,51.6715,51.6024,51.6369,148300.0
2006-03-14 10:00:00,74.65,74.78,74.63,74.73,122300.0,51.6439,51.7338,51.63,51.6992,122300.0
2006-03-14 10:05:00,74.74,74.85,74.7,74.82,74300.0,51.7061,51.7822,51.6785,51.7615,74300.0
2006-03-14 10:10:00,74.85,74.87,74.66,74.69,79900.0,51.7822,51.7961,51.6508,51.6715,79900.0
2006-03-14 10:15:00,74.7,74.79,74.64,74.72,76200.0,51.6785,51.7407,51.6369,51.6923,76200.0
2006-03-14 10:20:00,74.73,74.76,74.48,74.5,87400.0,51.6992,51.72,51.5263,51.5401,87400.0
2006-03-14 10:25:00,74.5,74.59,74.47,74.58,42000.0,51.5401,51.6024,51.5193,51.5954,42000.0
2006-03-14 10:30:00,74.57,74.59,74.55,74.57,37700.0,51.5885,51.6024,51.5747,51.5885,37700.0
2006-03-14 10:35:00,74.57,74.64,74.54,74.55,64100.0,51.5885,51.6369,51.5678,51.5747,64100.0
2006-03-14 10:40:00,74.55,74.57,74.47,74.5,115800.0,51.5747,51.5885,51.5193,51.5401,115800.0
2006-03-14 10:45:00,74.48,74.52,74.46,74.49,67300.0,51.5263,51.5539,51.5124,51.5332,67300.0
2006-03-14 10:50:00,74.47,74.49,74.39,74.42,42400.0,51.5193,51.5332,51.464,51.4847,42400.0
2006-03-14 10:55:00,74.41,74.48,74.41,74.45,92100.0,51.4778,51.5263,51.4778,51.5055,92100.0
2006-03-14 11:00:00,74.45,74.54,74.44,74.5,41800.0,51.5055,51.5678,51.4986,51.5401,41800.0
2006-03-14 11:05:00,74.49,74.52,74.45,74.45,15300.0,51.5332,51.5539,51.5055,51.5055,15300.0
2006-03-14 11:10:00,74.45,74.46,74.4,74.42,139100.0,51.5055,51.5124,51.4709,51.4847,139100.0
2006-03-14 11:15:00,74.42,74.51,74.42,74.49,31200.0,51.4847,51.547,51.4847,51.5332,31200.0
2006-03-14 11:20:00,74.48,74.59,74.43,74.58,49500.0,51.5263,51.6024,51.4917,51.5954,49500.0
2006-03-14 11:25:00,74.57,74.58,74.5,74.55,68600.0,51.5885,51.5954,51.5401,51.5747,68600.0
2006-03-14 11:30:00,74.56,74.67,74.56,74.67,74700.0,51.5816,51.6577,51.5816,51.6577,74700.0
2006-03-14 11:35:00,74.67,74.67,74.59,74.6,46400.0,51.6577,51.6577,51.6024,51.6093,46400.0
2006-03-14 11:40:00,74.6,74.75,74.59,74.73,70100.0,51.6093,51.713,51.6024,51.6992,70100.0
2006-03-14 11:45:00,74.74,74.75,74.71,74.71,27100.0,51.7061,51.713,51.6854,51.6854,27100.0
2006-03-14 11:50:00,74.71,74.8,74.69,74.72,112800.0,51.6854,51.7476,51.6715,51.6923,112800.0
2006-03-14 11:55:00,74.73,74.84,74.72,74.82,136800.0,51.6992,51.7753,51.6923,51.7615,136800.0
2006-03-14 12:00:00,74.82,74.86,74.82,74.83,93000.0,51.7615,51.7891,51.7615,51.7684,93000.0
2006-03-14 12:05:00,74.83,74.84,74.74,74.76,54000.0,51.7684,51.7753,51.7061,51.72,54000.0
2006-03-14 12:10:00,74.76,74.76,74.73,74.73,39600.0,51.72,51.72,51.6992,51.6992,39600.0
2006-03-14 12:15:00,74.73,74.74,74.69,74.72,48600.0,51.6992,51.7061,51.6715,51.6923,48600.0
2006-03-14 12:20:00,74.71,74.78,74.71,74.74,32500.0,51.6854,51.7338,51.6854,51.7061,32500.0
2006-03-14 12:25:00,74.73,74.74,74.61,74.7,73000.0,51.6992,51.7061,51.6162,51.6785,73000.0
2006-03-14 12:30:00,74.69,74.71,74.65,74.66,139000.0,51.6715,51.6854,51.6439,51.6508,139000.0
2006-03-14 12:35:00,74.66,74.67,74.62,74.62,25700.0,51.6508,51.6577,51.6231,51.6231,25700.0
2006-03-14 12:40:00,74.61,74.68,74.57,74.6,36300.0,51.6162,51.6646,51.5885,51.6093,36300.0
2006-03-14 12:45:00,74.61,74.65,74.59,74.63,19300.0,51.6162,51.6439,51.6024,51.63,19300.0
2006-03-14 12:50:00,74.63,74.74,74.58,74.72,81800.0,51.63,51.7061,51.5954,51.6923,81800.0
2006-03-14 12:55:00,74.72,74.75,74.7,74.71,17500.0,51.6923,51.713,51.6785,51.6854,17500.0
2006-03-14 13:00:00,74.71,74.76,74.64,74.65,35600.0,51.6854,51.72,51.6369,51.6439,35600.0
2006-03-14 13:05:00,74.65,74.85,74.65,74.82,238400.0,51.6439,51.7822,51.6439,51.7615,238400.0
2006-03-14 13:10:00,74.82,74.84,74.75,74.75,91000.0,51.7615,51.7753,51.713,51.713,91000.0
2006-03-14 13:15:00,74.75,74.91,74.72,74.84,317800.0,51.713,51.8237,51.6923,51.7753,317800.0
2006-03-14 13:20:00,74.83,74.99,74.8,74.93,137400.0,51.7684,51.8791,51.7476,51.8376,137400.0
2006-03-14 13:25:00,74.93,74.97,74.86,74.89,104100.0,51.8376,51.8652,51.7891,51.8099,104100.0
2006-03-14 13:30:00,74.89,74.9,74.87,74.87,32300.0,51.8099,51.8168,51.7961,51.7961,32300.0
2006-03-14 13:35:00,74.87,74.95,74.87,74.94,53900.0,51.7961,51.8514,51.7961,51.8445,53900.0
2006-03-14 13:40:00,74.94,74.96,74.91,74.92,38100.0,51.8445,51.8583,51.8237,51.8307,38100.0
2006-03-14 13:45:00,74.92,74.93,74.86,74.91,67700.0,51.8307,51.8376,51.7891,51.8237,67700.0
2006-03-14 13:50:00,74.91,75.0,74.91,74.93,80800.0,51.8237,51.886,51.8237,51.8376,80800.0
2006-03-14 13:55:00,74.91,74.93,74.83,74.9,35900.0,51.8237,51.8376,51.7684,51.8168,35900.0
2006-03-14 14:00:00,74.9,74.94,74.89,74.94,128700.0,51.8168,51.8445,51.8099,51.8445,128700.0
2006-03-14 14:05:00,74.93,74.93,74.86,74.89,42900.0,51.8376,51.8376,51.7891,51.8099,42900.0
2006-03-14 14:10:00,74.88,74.9,74.86,74.88,50800.0,51.803,51.8168,51.7891,51.803,50800.0
2006-03-14 14:15:00,74.88,74.9,74.85,74.87,38000.0,51.803,51.8168,51.7822,51.7961,38000.0
2006-03-14 14:20:00,74.86,74.95,74.86,74.95,51700.0,51.7891,51.8514,51.7891,51.8514,51700.0
2006-03-14 14:25:00,74.94,75.0,74.92,74.98,105000.0,51.8445,51.886,51.8307,51.8722,105000.0
2006-03-14 14:30:00,74.96,75.0,74.86,74.94,283900.0,51.8583,51.886,51.7891,51.8445,283900.0
2006-03-14 14:35:00,74.94,74.95,74.91,74.94,53500.0,51.8445,51.8514,51.8237,51.8445,53500.0
2006-03-14 14:40:00,74.93,74.99,74.91,74.94,104700.0,51.8376,51.8791,51.8237,51.8445,104700.0
2006-03-14 14:45:00,74.93,74.95,74.89,74.95,140500.0,51.8376,51.8514,51.8099,51.8514,140500.0
2006-03-14 14:50:00,74.95,74.96,74.9,74.92,39500.0,51.8514,51.8583,51.8168,51.8307,39500.0
2006-03-14 14:55:00,74.93,74.94,74.89,74.92,82400.0,51.8376,51.8445,51.8099,51.8307,82400.0
2006-03-14 15:00:00,74.92,74.97,74.92,74.93,106300.0,51.8307,51.8652,51.8307,51.8376,106300.0
2006-03-14 15:05:00,74.92,75.0,74.92,74.94,131300.0,51.8307,51.886,51.8307,51.8445,131300.0
2006-03-14 15:10:00,74.94,74.97,74.8,74.84,188200.0,51.8445,51.8652,51.7476,51.7753,188200.0
2006-03-14 15:15:00,74.83,74.97,74.78,74.78,74000.0,51.7684,51.8652,51.7338,51.7338,74000.0
2006-03-14 15:20:00,74.79,74.86,74.75,74.79,120300.0,51.7407,51.7891,51.713,51.7407,120300.0
2006-03-14 15:25:00,74.8,74.9,74.79,74.84,70200.0,51.7476,51.8168,51.7407,51.7753,70200.0
2006-03-14 15:30:00,74.84,75.02,74.84,74.98,124000.0,51.7753,51.8998,51.7753,51.8722,124000.0
2006-03-14 15:35:00,74.97,74.97,74.84,74.9,99500.0,51.8652,51.8652,51.7753,51.8168,99500.0
2006-03-14 15:40:00,74.9,75.02,74.9,75.0,154000.0,51.8168,51.8998,51.8168,51.886,154000.0
2006-03-14 15:45:00,75.0,75.05,74.95,75.0,209900.0,51.886,51.9206,51.8514,51.886,209900.0
2006-03-14 15:50:00,75.0,75.04,74.75,74.83,231500.0,51.886,51.9137,51.713,51.7684,231500.0
2006-03-14 15:55:00,74.83,75.06,74.83,75.06,301300.0,51.7684,51.9275,51.7684,51.9275,301300.0
2006-03-15 09:30:00,75.09,75.46,75.01,75.45,318600.0,51.9483,52.2042,51.8929,52.1973,318600.0
2006-03-15 09:35:00,75.45,75.48,75.37,75.42,129600.0,52.1973,52.2181,52.142,52.1766,129600.0
2006-03-15 09:40:00,75.41,75.41,75.1,75.15,55000.0,52.1696,52.1696,51.9552,51.9898,55000.0
2006-03-15 09:45:00,75.15,75.16,74.74,74.78,123200.0,51.9898,51.9967,51.7061,51.7338,123200.0
2006-03-15 09:50:00,74.77,74.88,74.62,74.86,133600.0,51.7269,51.803,51.6231,51.7891,133600.0
2006-03-15 09:55:00,74.86,75.21,74.86,75.16,68800.0,51.7891,52.0313,51.7891,51.9967,68800.0
2006-03-15 10:00:00,75.11,75.2,75.05,75.06,43200.0,51.9621,52.0244,51.9206,51.9275,43200.0
2006-03-15 10:05:00,75.05,75.09,74.92,75.02,74200.0,51.9206,51.9483,51.8307,51.8998,74200.0
2006-03-15 10:10:00,75.0,75.07,74.83,75.03,68200.0,51.886,51.9344,51.7684,51.9068,68200.0
2006-03-15 10:15:00,75.03,75.21,75.01,75.05,47000.0,51.9068,52.0313,51.8929,51.9206,47000.0
2006-03-15 10:20:00,75.05,75.06,74.9,74.9,47200.0,51.9206,51.9275,51.8168,51.8168,47200.0
2006-03-15 10:25:00,74.9,75.06,74.9,75.01,49100.0,51.8168,51.9275,51.8168,51.8929,49100.0
2006-03-15 10:30:00,74.99,75.14,74.85,74.91,144900.0,51.8791,51.9829,51.7822,51.8237,144900.0
2006-03-15 10:35:00,74.92,74.97,74.88,74.93,111800.0,51.8307,51.8652,51.803,51.8376,111800.0
2006-03-15 10:40:00,74.92,75.05,74.92,75.04,141500.0,51.8307,51.9206,51.8307,51.9137,141500.0
2006-03-15 10:45:00,75.04,75.05,74.88,74.91,43100.0,51.9137,51.9206,51.803,51.8237,43100.0
2006-03-15 10:50:00,74.91,74.91,74.83,74.83,48200.0,51.8237,51.8237,51.7684,51.7684,48200.0
2006-03-15 10:55:00,74.83,74.84,74.76,74.82,34700.0,51.7684,51.7753,51.72,51.7615,34700.0
2006-03-15 11:00:00,74.81,74.83,74.69,74.7,33200.0,51.7546,51.7684,51.6715,51.6785,33200.0
2006-03-15 11:05:00,74.69,74.85,74.69,74.85,44900.0,51.6715,51.7822,51.6715,51.7822,44900.0
2006-03-15 11:10:00,74.85,74.96,74.71,74.95,57200.0,51.7822,51.8583,51.6854,51.8514,57200.0
2006-03-15 11:15:00,74.94,74.96,74.81,74.88,209200.0,51.8445,51.8583,51.7546,51.803,209200.0
2006-03-15 11:20:00,74.89,74.91,74.87,74.9,163600.0,51.8099,51.8237,51.7961,51.8168,163600.0
2006-03-15 11:25:00,74.9,74.92,74.82,74.91,44800.0,51.8168,51.8307,51.7615,51.8237,44800.0
2006-03-15 11:30:00,74.91,74.91,74.78,74.79,35700.0,51.8237,51.8237,51.7338,51.7407,35700.0
2006-03-15 11:35:00,74.79,74.79,74.52,74.61,67900.0,51.7407,51.7407,51.5539,51.6162,67900.0
2006-03-15 11:40:00,74.61,74.72,74.58,74.59,56700.0,51.6162,51.6923,51.5954,51.6024,56700.0
2006-03-15 11:45:00,74.59,74.61,74.5,74.57,74900.0,51.6024,51.6162,51.5401,51.5885,74900.0
2006-03-15 11:50:00,74.58,74.65,74.52,74.59,34500.0,51.5954,51.6439,51.5539,51.6024,34500.0
2006-03-15 11:55:00,74.59,74.59,74.42,74.44,22400.0,51.6024,51.6024,51.4847,51.4986,22400.0
2006-03-15 12:00:00,74.44,74.47,74.38,74.41,35200.0,51.4986,51.5193,51.4571,51.4778,35200.0
2006-03-15 12:05:00,74.41,74.53,74.4,74.53,23000.0,51.4778,51.5608,51.4709,51.5608,23000.0
2006-03-15 12:10:00,74.52,74.65,74.52,74.65,30600.0,51.5539,51.6439,51.5539,51.6439,30600.0
2006-03-15 12:15:00,74.66,74.85,74.65,74.84,36900.0,51.6508,51.7822,51.6439,51.7753,36900.0
2006-03-15 12:20:00,74.85,74.9,74.79,74.79,35600.0,51.7822,51.8168,51.7407,51.7407,35600.0
2006-03-15 12:25:00,74.79,74.82,74.56,74.67,30500.0,51.7407,51.7615,51.5816,51.6577,30500.0
2006-03-15 12:30:00,74.67,74.67,74.62,74.65,24500.0,51.6577,51.6577,51.6231,51.6439,24500.0
2006-03-15 12:35:00,74.66,74.71,74.66,74.68,32400.0,51.6508,51.6854,51.6508,51.6646,32400.0
2006-03-15 12:40:00,74.68,74.74,74.67,74.71,55200.0,51.6646,51.7061,51.6577,51.6854,55200.0
2006-03-15 12:45:00,74.71,74.71,74.62,74.63,21700.0,51.6854,51.6854,51.6231,51.63,21700.0
2006-03-15 12:50:00,74.62,74.73,74.6,74.66,38700.0,51.6231,51.6992,51.6093,51.6508,38700.0
2006-03-15 12:55:00,74.67,74.73,74.59,74.59,33200.0,51.6577,51.6992,51.6024,51.6024,33200.0
2006-03-15 13:00:00,74.6,74.65,74.53,74.55,33500.0,51.6093,51.6439,51.5608,51.5747,33500.0
2006-03-15 13:05:00,74.56,74.59,74.54,74.59,20000.0,51.5816,51.6024,51.5678,51.6024,20000.0
2006-03-15 13:10:00,74.59,74.61,74.59,74.6,29700.0,51.6024,51.6162,51.6024,51.6093,29700.0
2006-03-15 13:15:00,74.61,74.68,74.6,74.62,18500.0,51.6162,51.6646,51.6093,51.6231,18500.0
2006-03-15 13:20:00,74.62,74.63,74.59,74.6,21100.0,51.6231,51.63,51.6024,51.6093,21100.0
2006-03-15 13:25:00,74.6,74.64,74.6,74.64,15200.0,51.6093,51.6369,51.6093,51.6369,15200.0
2006-03-15 13:30:00,74.63,74.7,74.63,74.64,26600.0,51.63,51.6785,51.63,51.6369,26600.0
2006-03-15 13:35:00,74.64,74.68,74.62,74.66,38500.0,51.6369,51.6646,51.6231,51.6508,38500.0
2006-03-15 13:40:00,74.67,74.67,74.61,74.62,30500.0,51.6577,51.6577,51.6162,51.6231,30500.0
2006-03-15 13:45:00,74.62,74.66,74.62,74.66,19400.0,51.6231,51.6508,51.6231,51.6508,19400.0
2006-03-15 13:50:00,74.67,74.71,74.64,74.7,20500.0,51.6577,51.6854,51.6369,51.6785,20500.0
2006-03-15 13:55:00,74.7,74.74,74.67,74.72,36700.0,51.6785,51.7061,51.6577,51.6923,36700.0
2006-03-15 14:00:00,74.73,74.78,74.69,74.77,51100.0,51.6992,51.7338,51.6715,51.7269,51100.0
2006-03-15 14:05:00,74.77,74.99,74.74,74.98,52900.0,51.7269,51.8791,51.7061,51.8722,52900.0
2006-03-15 14:10:00,74.98,75.0,74.79,74.97,62500.0,51.8722,51.886,51.7407,51.8652,62500.0
2006-03-15 14:15:00,74.97,75.0,74.83,74.99,49600.0,51.8652,51.886,51.7684,51.8791,49600.0
2006-03-15 14:20:00,74.99,75.03,74.93,75.0,54900.0,51.8791,51.9068,51.8376,51.886,54900.0
2006-03-15 14:25:00,74.99,75.0,74.93,74.95,22300.0,51.8791,51.886,51.8376,51.8514,22300.0
2006-03-15 14:30:00,74.95,75.05,74.93,74.94,51200.0,51.8514,51.9206,51.8376,51.8445,51200.0
2006-03-15 14:35:00,74.93,75.04,74.93,74.96,68200.0,51.8376,51.9137,51.8376,51.8583,68200.0
2006-03-15 14:40:00,74.97,75.05,74.95,75.05,38300.0,51.8652,51.9206,51.8514,51.9206,38300.0
2006-03-15 14:45:00,75.03,75.09,74.96,74.96,38300.0,51.9068,51.9483,51.8583,51.8583,38300.0
2006-03-15 14:50:00,74.94,75.03,74.85,74.85,37800.0,51.8445,51.9068,51.7822,51.7822,37800.0
2006-03-15 14:55:00,74.84,74.95,74.71,74.75,73900.0,51.7753,51.8514,51.6854,51.713,73900.0
2006-03-15 15:00:00,74.75,74.85,74.75,74.8,32600.0,51.713,51.7822,51.713,51.7476,32600.0
2006-03-15 15:05:00,74.8,74.89,74.7,74.74,64400.0,51.7476,51.8099,51.6785,51.7061,64400.0
2006-03-15 15:10:00,74.73,74.94,74.7,74.94,39200.0,51.6992,51.8445,51.6785,51.8445,39200.0
2006-03-15 15:15:00,74.93,74.93,74.62,74.78,63800.0,51.8376,51.8376,51.6231,51.7338,63800.0
2006-03-15 15:20:00,74.77,74.97,74.75,74.82,84200.0,51.7269,51.8652,51.713,51.7615,84200.0
2006-03-15 15:25:00,74.81,74.9,74.78,74.79,73600.0,51.7546,51.8168,51.7338,51.7407,73600.0
2006-03-15 15:30:00,74.8,74.8,74.7,74.71,48200.0,51.7476,51.7476,51.6785,51.6854,48200.0
2006-03-15 15:35:00,74.7,74.89,74.7,74.85,82100.0,51.6785,51.8099,51.6785,51.7822,82100.0
2006-03-15 15:40:00,74.83,74.85,74.79,74.83,97000.0,51.7684,51.7822,51.7407,51.7684,97000.0
2006-03-15 15:45:00,74.83,74.83,74.76,74.77,51900.0,51.7684,51.7684,51.72,51.7269,51900.0
2006-03-15 15:50:00,74.76,74.8,74.74,74.8,92000.0,51.72,51.7476,51.7061,51.7476,92000.0
2006-03-15 15:55:00,74.8,74.91,74.79,74.91,154700.0,51.7476,51.8237,51.7407,51.8237,154700.0
2006-03-16 09:30:00,74.53,74.71,74.21,74.28,432800.0,51.5608,51.6854,51.3395,51.3879,432800.0
2006-03-16 09:35:00,74.31,74.38,74.17,74.26,160900.0,51.4086,51.4571,51.3118,51.3741,160900.0
2006-03-16 09:40:00,74.26,74.34,74.06,74.06,189000.0,51.3741,51.4294,51.2357,51.2357,189000.0
2006-03-16 09:45:00,74.07,74.1,74.01,74.07,204000.0,51.2426,51.2634,51.2011,51.2426,204000.0
2006-03-16 09:50:00,74.06,74.1,74.01,74.05,106500.0,51.2357,51.2634,51.2011,51.2288,106500.0
2006-03-16 09:55:00,74.06,74.15,74.02,74.13,110300.0,51.2357,51.298,51.208,51.2841,110300.0
2006-03-16 10:00:00,74.12,74.13,74.06,74.11,111200.0,51.2772,51.2841,51.2357,51.2703,111200.0
2006-03-16 10:05:00,74.11,74.19,74.1,74.19,126500.0,51.2703,51.3256,51.2634,51.3256,126500.0
2006-03-16 10:10:00,74.19,74.27,74.15,74.16,155800.0,51.3256,51.381,51.298,51.3049,155800.0
2006-03-16 10:15:00,74.15,74.23,74.13,74.2,90300.0,51.298,51.3533,51.2841,51.3325,90300.0
2006-03-16 10:20:00,74.2,74.21,74.0,74.07,152300.0,51.3325,51.3395,51.1942,51.2426,152300.0
2006-03-16 10:25:00,74.07,74.13,74.04,74.1,52700.0,51.2426,51.2841,51.2219,51.2634,52700.0
2006-03-16 10:30:00,74.1,74.25,74.1,74.14,78800.0,51.2634,51.3671,51.2634,51.291,78800.0
2006-03-16 10:35:00,74.13,74.2,74.09,74.16,110900.0,51.2841,51.3325,51.2564,51.3049,110900.0
2006-03-16 10:40:00,74.17,74.22,74.16,74.17,138000.0,51.3118,51.3464,51.3049,51.3118,138000.0
2006-03-16 10:45:00,74.17,74.18,73.94,74.0,131000.0,51.3118,51.3187,51.1527,51.1942,131000.0
2006-03-16 10:50:00,73.99,74.2,73.98,74.16,116000.0,51.1873,51.3325,51.1803,51.3049,116000.0
2006-03-16 10:55:00,74.14,74.17,74.1,74.16,78000.0,51.291,51.3118,51.2634,51.3049,78000.0
2006-03-16 11:00:00,74.16,74.16,74.07,74.1,53400.0,51.3049,51.3049,51.2426,51.2634,53400.0
2006-03-16 11:05:00,74.1,74.11,74.04,74.11,96400.0,51.2634,51.2703,51.2219,51.2703,96400.0
2006-03-16 11:10:00,74.12,74.22,74.09,74.21,72700.0,51.2772,51.3464,51.2564,51.3395,72700.0
2006-03-16 11:15:00,74.21,74.22,74.12,74.13,73100.0,51.3395,51.3464,51.2772,51.2841,73100.0
2006-03-16 11:20:00,74.13,74.15,74.11,74.12,63100.0,51.2841,51.298,51.2703,51.2772,63100.0
2006-03-16 11:25:00,74.11,74.12,74.02,74.07,71700.0,51.2703,51.2772,51.208,51.2426,71700.0
2006-03-16 11:30:00,74.08,74.11,74.06,74.1,78000.0,51.2495,51.2703,51.2357,51.2634,78000.0
2006-03-16 11:35:00,74.09,74.13,74.04,74.07,54500.0,51.2564,51.2841,51.2219,51.2426,54500.0
2006-03-16 11:40:00,74.06,74.07,73.96,73.97,76700.0,51.2357,51.2426,51.1665,51.1734,76700.0
2006-03-16 11:45:00,73.97,74.08,73.96,73.97,82400.0,51.1734,51.2495,51.1665,51.1734,82400.0
2006-03-16 11:50:00,73.96,73.97,73.7,73.76,143600.0,51.1665,51.1734,50.9866,51.0281,143600.0
2006-03-16 11:55:00,73.76,73.83,73.75,73.76,74300.0,51.0281,51.0766,51.0212,51.0281,74300.0
2006-03-16 12:00:00,73.76,73.86,73.75,73.85,82800.0,51.0281,51.0973,51.0212,51.0904,82800.0
2006-03-16 12:05:00,73.85,73.87,73.83,73.84,153900.0,51.0904,51.1042,51.0766,51.0835,153900.0
2006-03-16 12:10:00,73.84,73.87,73.84,73.86,34400.0,51.0835,51.1042,51.0835,51.0973,34400.0
2006-03-16 12:15:00,73.86,73.88,73.84,73.84,45800.0,51.0973,51.1112,51.0835,51.0835,45800.0
2006-03-16 12:20:00,73.84,73.98,73.82,73.94,52900.0,51.0835,51.1803,51.0697,51.1527,52900.0
2006-03-16 12:25:00,73.94,74.03,73.9,74.0,59500.0,51.1527,51.2149,51.125,51.1942,59500.0
2006-03-16 12:30:00,74.02,74.1,74.02,74.06,96000.0,51.208,51.2634,51.208,51.2357,96000.0
2006-03-16 12:35:00,74.06,74.16,74.05,74.1,144900.0,51.2357,51.3049,51.2288,51.2634,144900.0
2006-03-16 12:40:00,74.1,74.11,74.04,74.05,93600.0,51.2634,51.2703,51.2219,51.2288,93600.0
2006-03-16 12:45:00,74.06,74.14,74.05,74.07,58800.0,51.2357,51.291,51.2288,51.2426,58800.0
2006-03-16 12:50:00,74.07,74.11,74.03,74.1,103700.0,51.2426,51.2703,51.2149,51.2634,103700.0
2006-03-16 12:55:00,74.1,74.15,74.1,74.12,42400.0,51.2634,51.298,51.2634,51.2772,42400.0
2006-03-16 13:00:00,74.12,74.15,73.9,73.91,91300.0,51.2772,51.298,51.125,51.1319,91300.0
2006-03-16 13:05:00,73.94,74.03,73.92,74.03,103500.0,51.1527,51.2149,51.1388,51.2149,103500.0
2006-03-16 13:10:00,74.02,74.04,73.79,73.81,68500.0,51.208,51.2219,51.0489,51.0627,68500.0
2006-03-16 13:15:00,73.81,73.93,73.81,73.87,49700.0,51.0627,51.1458,51.0627,51.1042,49700.0
2006-03-16 13:20:00,73.87,73.87,73.75,73.81,52400.0,51.1042,51.1042,51.0212,51.0627,52400.0
2006-03-16 13:25:00,73.8,73.93,73.73,73.81,168200.0,51.0558,51.1458,51.0074,51.0627,168200.0
2006-03-16 13:30:00,73.8,73.85,73.8,73.85,112400.0,51.0558,51.0904,51.0558,51.0904,112400.0
2006-03-16 13:35:00,73.85,73.93,73.85,73.93,29600.0,51.0904,51.1458,51.0904,51.1458,29600.0
2006-03-16 13:40:00,73.93,73.93,73.78,73.85,228000.0,51.1458,51.1458,51.042,51.0904,228000.0
2006-03-16 13:45:00,73.86,73.86,73.76,73.76,36000.0,51.0973,51.0973,51.0281,51.0281,36000.0
2006-03-16 13:50:00,73.76,73.78,73.65,73.65,273300.0,51.0281,51.042,50.952,50.952,273300.0
2006-03-16 13:55:00,73.66,73.74,73.65,73.74,86900.0,50.959,51.0143,50.952,51.0143,86900.0
2006-03-16 14:00:00,73.75,73.88,73.74,73.88,46400.0,51.0212,51.1112,51.0143,51.1112,46400.0
2006-03-16 14:05:00,73.88,73.95,73.85,73.93,91200.0,51.1112,51.1596,51.0904,51.1458,91200.0
2006-03-16 14:10:00,73.92,73.97,73.91,73.95,46100.0,51.1388,51.1734,51.1319,51.1596,46100.0
2006-03-16 14:15:00,73.95,73.97,73.9,73.93,38000.0,51.1596,51.1734,51.125,51.1458,38000.0
2006-03-16 14:20:00,73.92,74.01,73.92,73.99,60700.0,51.1388,51.2011,51.1388,51.1873,60700.0
2006-03-16 14:25:00,74.0,74.05,73.98,74.04,69900.0,51.1942,51.2288,51.1803,51.2219,69900.0
2006-03-16 14:30:00,74.04,74.05,73.98,73.98,88800.0,51.2219,51.2288,51.1803,51.1803,88800.0
2006-03-16 14:35:00,73.98,73.99,73.9,73.92,39800.0,51.1803,51.1873,51.125,51.1388,39800.0
2006-03-16 14:40:00,73.92,74.02,73.83,73.91,52400.0,51.1388,51.208,51.0766,51.1319,52400.0
2006-03-16 14:45:00,73.91,73.95,73.74,73.91,59200.0,51.1319,51.1596,51.0143,51.1319,59200.0
2006-03-16 14:50:00,73.91,73.94,73.86,73.92,74400.0,51.1319,51.1527,51.0973,51.1388,74400.0
2006-03-16 14:55:00,73.91,73.91,73.79,73.83,54100.0,51.1319,51.1319,51.0489,51.0766,54100.0
2006-03-16 15:00:00,73.82,73.99,73.8,73.99,115100.0,51.0697,51.1873,51.0558,51.1873,115100.0
2006-03-16 15:05:00,74.0,74.05,73.96,74.01,157500.0,51.1942,51.2288,51.1665,51.2011,157500.0
2006-03-16 15:10:00,74.01,74.03,73.99,74.03,76700.0,51.2011,51.2149,51.1873,51.2149,76700.0
2006-03-16 15:15:00,74.04,74.1,73.98,73.98,132200.0,51.2219,51.2634,51.1803,51.1803,132200.0
2006-03-16 15:20:00,73.98,74.01,73.94,74.0,69600.0,51.1803,51.2011,51.1527,51.1942,69600.0
2006-03-16 15:25:00,74.0,74.0,73.94,73.95,51600.0,51.1942,51.1942,51.1527,51.1596,51600.0
2006-03-16 15:30:00,73.94,74.05,73.94,74.03,114700.0,51.1527,51.2288,51.1527,51.2149,114700.0
2006-03-16 15:35:00,74.03,74.06,74.02,74.03,70700.0,51.2149,51.2357,51.208,51.2149,70700.0
2006-03-16 15:40:00,74.02,74.03,73.98,73.98,104200.0,51.208,51.2149,51.1803,51.1803,104200.0
2006-03-16 15:45:00,73.99,74.05,73.98,74.05,249900.0,51.1873,51.2288,51.1803,51.2288,249900.0
2006-03-16 15:50:00,74.05,74.06,73.95,73.96,318700.0,51.2288,51.2357,51.1596,51.1665,318700.0
2006-03-16 15:55:00,73.97,74.05,73.85,73.85,332400.0,51.1734,51.2288,51.0904,51.0904,332400.0
2006-03-17 09:30:00,73.66,73.84,72.96,73.4,4247100.0,50.959,51.0835,50.4747,50.7791,4247100.0
2006-03-17 09:35:00,73.41,73.57,73.14,73.15,213300.0,50.786,50.8967,50.5992,50.6061,213300.0
2006-03-17 09:40:00,73.15,73.24,73.02,73.2,155500.0,50.6061,50.6684,50.5162,50.6407,155500.0
2006-03-17 09:45:00,73.2,73.34,73.11,73.34,136500.0,50.6407,50.7376,50.5785,50.7376,136500.0
2006-03-17 09:50:00,73.34,73.44,73.23,73.35,103600.0,50.7376,50.8068,50.6615,50.7445,103600.0
2006-03-17 09:55:00,73.35,73.51,73.35,73.48,109300.0,50.7445,50.8552,50.7445,50.8344,109300.0
2006-03-17 10:00:00,73.47,73.6,73.46,73.56,179600.0,50.8275,50.9175,50.8206,50.8898,179600.0
2006-03-17 10:05:00,73.56,73.58,73.48,73.56,58000.0,50.8898,50.9036,50.8344,50.8898,58000.0
2006-03-17 10:10:00,73.54,73.54,73.43,73.5,95500.0,50.8759,50.8759,50.7999,50.8483,95500.0
2006-03-17 10:15:00,73.49,73.52,73.47,73.49,72000.0,50.8414,50.8621,50.8275,50.8414,72000.0
2006-03-17 10:20:00,73.49,73.5,73.45,73.49,37100.0,50.8414,50.8483,50.8137,50.8414,37100.0
2006-03-17 10:25:00,73.46,73.5,73.45,73.48,53300.0,50.8206,50.8483,50.8137,50.8344,53300.0
2006-03-17 10:30:00,73.48,73.5,73.3,73.32,92500.0,50.8344,50.8483,50.7099,50.7238,92500.0
2006-03-17 10:35:00,73.32,73.38,73.26,73.29,46900.0,50.7238,50.7653,50.6822,50.703,46900.0
2006-03-17 10:40:00,73.3,73.33,73.22,73.27,97300.0,50.7099,50.7307,50.6546,50.6892,97300.0
2006-03-17 10:45:00,73.27,73.28,73.19,73.19,56700.0,50.6892,50.6961,50.6338,50.6338,56700.0
2006-03-17 10:50:00,73.18,73.21,73.09,73.15,140600.0,50.6269,50.6477,50.5646,50.6061,140600.0
2006-03-17 10:55:00,73.15,73.16,73.11,73.14,32000.0,50.6061,50.6131,50.5785,50.5992,32000.0
2006-03-17 11:00:00,73.14,73.2,73.12,73.2,39500.0,50.5992,50.6407,50.5854,50.6407,39500.0
2006-03-17 11:05:00,73.2,73.39,73.2,73.36,44500.0,50.6407,50.7722,50.6407,50.7514,44500.0
2006-03-17 11:10:00,73.36,73.41,73.34,73.35,139900.0,50.7514,50.786,50.7376,50.7445,139900.0
2006-03-17 11:15:00,73.35,73.35,73.22,73.24,84300.0,50.7445,50.7445,50.6546,50.6684,84300.0
2006-03-17 11:20:00,73.24,73.27,73.2,73.21,38800.0,50.6684,50.6892,50.6407,50.6477,38800.0
2006-03-17 11:25:00,73.22,73.26,73.17,73.17,126400.0,50.6546,50.6822,50.62,50.62,126400.0
2006-03-17 11:30:00,73.17,73.21,73.17,73.2,40200.0,50.62,50.6477,50.62,50.6407,40200.0
2006-03-17 11:35:00,73.2,73.25,73.2,73.21,48200.0,50.6407,50.6753,50.6407,50.6477,48200.0
2006-03-17 11:40:00,73.22,73.24,73.16,73.22,230500.0,50.6546,50.6684,50.6131,50.6546,230500.0
2006-03-17 11:45:00,73.21,73.24,73.19,73.22,74400.0,50.6477,50.6684,50.6338,50.6546,74400.0
2006-03-17 11:50:00,73.21,73.28,73.2,73.27,43200.0,50.6477,50.6961,50.6407,50.6892,43200.0
2006-03-17 11:55:00,73.27,73.33,73.26,73.32,41600.0,50.6892,50.7307,50.6822,50.7238,41600.0
2006-03-17 12:00:00,73.32,73.35,73.28,73.33,57000.0,50.7238,50.7445,50.6961,50.7307,57000.0
2006-03-17 12:05:00,73.33,73.37,73.31,73.34,43900.0,50.7307,50.7583,50.7168,50.7376,43900.0
2006-03-17 12:10:00,73.32,73.4,73.32,73.32,45800.0,50.7238,50.7791,50.7238,50.7238,45800.0
2006-03-17 12:15:00,73.33,73.45,73.32,73.44,51700.0,50.7307,50.8137,50.7238,50.8068,51700.0
2006-03-17 12:20:00,73.44,73.52,73.4,73.43,89900.0,50.8068,50.8621,50.7791,50.7999,89900.0
2006-03-17 12:25:00,73.42,73.46,73.35,73.45,44500.0,50.7929,50.8206,50.7445,50.8137,44500.0
2006-03-17 12:30:00,73.45,73.57,73.44,73.47,64700.0,50.8137,50.8967,50.8068,50.8275,64700.0
2006-03-17 12:35:00,73.46,73.47,73.43,73.45,52000.0,50.8206,50.8275,50.7999,50.8137,52000.0
2006-03-17 12:40:00,73.44,73.46,73.39,73.42,46900.0,50.8068,50.8206,50.7722,50.7929,46900.0
2006-03-17 12:45:00,73.41,73.43,73.31,73.31,43400.0,50.786,50.7999,50.7168,50.7168,43400.0
2006-03-17 12:50:00,73.3,73.32,73.3,73.31,17400.0,50.7099,50.7238,50.7099,50.7168,17400.0
2006-03-17 12:55:00,73.3,73.36,73.3,73.36,35900.0,50.7099,50.7514,50.7099,50.7514,35900.0
2006-03-17 13:00:00,73.35,73.37,73.34,73.35,28600.0,50.7445,50.7583,50.7376,50.7445,28600.0
2006-03-17 13:05:00,73.35,73.38,73.34,73.34,48100.0,50.7445,50.7653,50.7376,50.7376,48100.0
2006-03-17 13:10:00,73.33,73.34,73.25,73.29,187400.0,50.7307,50.7376,50.6753,50.703,187400.0
2006-03-17 13:15:00,73.29,73.29,73.21,73.25,63200.0,50.703,50.703,50.6477,50.6753,63200.0
2006-03-17 13:20:00,73.24,73.25,73.11,73.12,98700.0,50.6684,50.6753,50.5785,50.5854,98700.0
2006-03-17 13:25:00,73.12,73.14,73.12,73.12,87400.0,50.5854,50.5992,50.5854,50.5854,87400.0
2006-03-17 13:30:00,73.12,73.13,73.02,73.05,132000.0,50.5854,50.5923,50.5162,50.537,132000.0
2006-03-17 13:35:00,73.05,73.06,73.02,73.04,67800.0,50.537,50.5439,50.5162,50.53,67800.0
2006-03-17 13:40:00,73.04,73.06,73.0,73.0,54500.0,50.53,50.5439,50.5024,50.5024,54500.0
2006-03-17 13:45:00,73.0,73.03,72.98,73.01,95200.0,50.5024,50.5231,50.4885,50.5093,95200.0
2006-03-17 13:50:00,73.01,73.14,73.01,73.08,156700.0,50.5093,50.5992,50.5093,50.5577,156700.0
2006-03-17 13:55:00,73.07,73.07,72.92,72.98,144200.0,50.5508,50.5508,50.447,50.4885,144200.0
2006-03-17 14:00:00,72.97,73.0,72.96,72.99,73100.0,50.4816,50.5024,50.4747,50.4955,73100.0
2006-03-17 14:05:00,72.98,73.12,72.97,73.09,276600.0,50.4885,50.5854,50.4816,50.5646,276600.0
2006-03-17 14:10:00,73.08,73.08,72.95,72.96,63000.0,50.5577,50.5577,50.4678,50.4747,63000.0
2006-03-17 14:15:00,72.96,72.96,72.78,72.85,169700.0,50.4747,50.4747,50.3502,50.3986,169700.0
2006-03-17 14:20:00,72.84,72.91,72.84,72.87,105300.0,50.3917,50.4401,50.3917,50.4124,105300.0
2006-03-17 14:25:00,72.87,72.9,72.84,72.9,107500.0,50.4124,50.4332,50.3917,50.4332,107500.0
2006-03-17 14:30:00,72.9,73.0,72.9,72.98,125300.0,50.4332,50.5024,50.4332,50.4885,125300.0
2006-03-17 14:35:00,72.98,73.0,72.96,72.99,79900.0,50.4885,50.5024,50.4747,50.4955,79900.0
2006-03-17 14:40:00,72.99,73.06,72.93,73.05,104100.0,50.4955,50.5439,50.4539,50.537,104100.0
2006-03-17 14:45:00,73.05,73.05,72.96,72.98,164000.0,50.537,50.537,50.4747,50.4885,164000.0
2006-03-17 14:50:00,72.97,72.97,72.65,72.66,147900.0,50.4816,50.4816,50.2602,50.2672,147900.0
2006-03-17 14:55:00,72.66,72.8,72.64,72.75,232200.0,50.2672,50.364,50.2533,50.3294,232200.0
2006-03-17 15:00:00,72.74,72.79,72.74,72.78,84900.0,50.3225,50.3571,50.3225,50.3502,84900.0
2006-03-17 15:05:00,72.78,72.78,72.69,72.73,135000.0,50.3502,50.3502,50.2879,50.3156,135000.0
2006-03-17 15:10:00,72.73,72.74,72.69,72.74,98200.0,50.3156,50.3225,50.2879,50.3225,98200.0
2006-03-17 15:15:00,72.73,72.82,72.52,72.54,291000.0,50.3156,50.3778,50.1703,50.1841,291000.0
2006-03-17 15:20:00,72.55,72.6,72.52,72.6,204100.0,50.1911,50.2256,50.1703,50.2256,204100.0
2006-03-17 15:25:00,72.61,72.76,72.61,72.66,187100.0,50.2326,50.3363,50.2326,50.2672,187100.0
2006-03-17 15:30:00,72.65,72.7,72.65,72.7,343600.0,50.2602,50.2948,50.2602,50.2948,343600.0
2006-03-17 15:35:00,72.7,72.81,72.69,72.81,198300.0,50.2948,50.3709,50.2879,50.3709,198300.0
2006-03-17 15:40:00,72.8,72.97,72.79,72.86,236400.0,50.364,50.4816,50.3571,50.4055,236400.0
2006-03-17 15:45:00,72.86,72.96,72.74,72.95,361500.0,50.4055,50.4747,50.3225,50.4678,361500.0
2006-03-17 15:50:00,72.94,73.04,72.82,72.86,405300.0,50.4609,50.53,50.3778,50.4055,405300.0
2006-03-17 15:55:00,72.86,73.04,72.86,73.03,513800.0,50.4055,50.53,50.4055,50.5231,513800.0
2006-03-20 09:30:00,73.36,73.45,73.02,73.03,331600.0,50.7514,50.8137,50.5162,50.5231,331600.0
2006-03-20 09:35:00,73.03,73.2,72.9,73.05,123500.0,50.5231,50.6407,50.4332,50.537,123500.0
2006-03-20 09:40:00,73.04,73.25,73.03,73.11,92300.0,50.53,50.6753,50.5231,50.5785,92300.0
2006-03-20 09:45:00,73.14,73.22,73.05,73.14,163400.0,50.5992,50.6546,50.537,50.5992,163400.0
2006-03-20 09:50:00,73.14,73.22,73.11,73.14,75600.0,50.5992,50.6546,50.5785,50.5992,75600.0
2006-03-20 09:55:00,73.14,73.2,73.06,73.07,66800.0,50.5992,50.6407,50.5439,50.5508,66800.0
2006-03-20 10:00:00,73.1,73.12,73.03,73.05,114200.0,50.5716,50.5854,50.5231,50.537,114200.0
2006-03-20 10:05:00,73.04,73.09,73.03,73.06,98300.0,50.53,50.5646,50.5231,50.5439,98300.0
2006-03-20 10:10:00,73.06,73.08,72.92,72.95,203200.0,50.5439,50.5577,50.447,50.4678,203200.0
2006-03-20 10:15:00,72.95,73.03,72.95,73.03,64300.0,50.4678,50.5231,50.4678,50.5231,64300.0
2006-03-20 10:20:00,73.03,73.16,73.02,73.15,124200.0,50.5231,50.6131,50.5162,50.6061,124200.0
2006-03-20 10:25:00,73.16,73.16,72.91,72.92,68600.0,50.6131,50.6131,50.4401,50.447,68600.0
2006-03-20 10:30:00,72.9,72.92,72.73,72.79,246400.0,50.4332,50.447,50.3156,50.3571,246400.0
2006-03-20 10:35:00,72.79,72.9,72.78,72.78,75400.0,50.3571,50.4332,50.3502,50.3502,75400.0
2006-03-20 10:40:00,72.77,72.82,72.7,72.77,198900.0,50.3433,50.3778,50.2948,50.3433,198900.0
2006-03-20 10:45:00,72.76,72.78,72.38,72.38,181800.0,50.3363,50.3502,50.0734,50.0734,181800.0
2006-03-20 10:50:00,72.39,72.61,72.37,72.51,80300.0,50.0804,50.2326,50.0665,50.1634,80300.0
2006-03-20 10:55:00,72.51,72.64,72.5,72.6,69600.0,50.1634,50.2533,50.1565,50.2256,69600.0
2006-03-20 11:00:00,72.6,72.67,72.55,72.61,50100.0,50.2256,50.2741,50.1911,50.2326,50100.0
2006-03-20 11:05:00,72.63,72.68,72.63,72.67,51500.0,50.2464,50.281,50.2464,50.2741,51500.0
2006-03-20 11:10:00,72.67,72.68,72.58,72.65,45700.0,50.2741,50.281,50.2118,50.2602,45700.0
2006-03-20 11:15:00,72.65,72.71,72.62,72.69,40200.0,50.2602,50.3017,50.2395,50.2879,40200.0
2006-03-20 11:20:00,72.7,72.7,72.64,72.65,56600.0,50.2948,50.2948,50.2533,50.2602,56600.0
2006-03-20 11:25:00,72.66,72.77,72.65,72.76,53000.0,50.2672,50.3433,50.2602,50.3363,53000.0
2006-03-20 11:30:00,72.76,72.79,72.65,72.71,43100.0,50.3363,50.3571,50.2602,50.3017,43100.0
2006-03-20 11:35:00,72.73,72.95,72.73,72.95,26700.0,50.3156,50.4678,50.3156,50.4678,26700.0
2006-03-20 11:40:00,72.94,72.94,72.81,72.85,84200.0,50.4609,50.4609,50.3709,50.3986,84200.0
2006-03-20 11:45:00,72.85,72.9,72.78,72.82,60500.0,50.3986,50.4332,50.3502,50.3778,60500.0
2006-03-20 11:50:00,72.81,73.0,72.81,73.0,82600.0,50.3709,50.5024,50.3709,50.5024,82600.0
2006-03-20 11:55:00,73.01,73.01,72.91,72.95,27900.0,50.5093,50.5093,50.4401,50.4678,27900.0
2006-03-20 12:00:00,72.94,73.07,72.92,73.05,81800.0,50.4609,50.5508,50.447,50.537,81800.0
2006-03-20 12:05:00,73.05,73.2,72.96,72.97,61200.0,50.537,50.6407,50.4747,50.4816,61200.0
2006-03-20 12:10:00,72.95,73.11,72.88,72.98,197100.0,50.4678,50.5785,50.4194,50.4885,197100.0
2006-03-20 12:15:00,72.98,73.05,72.97,73.04,28400.0,50.4885,50.537,50.4816,50.53,28400.0
2006-03-20 12:20:00,73.05,73.1,72.97,72.97,39200.0,50.537,50.5716,50.4816,50.4816,39200.0
2006-03-20 12:25:00,72.97,72.98,72.95,72.98,14400.0,50.4816,50.4885,50.4678,50.4885,14400.0
2006-03-20 12:30:00,72.98,72.99,72.93,72.93,248200.0,50.4885,50.4955,50.4539,50.4539,248200.0
2006-03-20 12:35:00,72.93,72.95,72.93,72.93,15700.0,50.4539,50.4678,50.4539,50.4539,15700.0
2006-03-20 12:40:00,72.94,72.96,72.91,72.92,13100.0,50.4609,50.4747,50.4401,50.447,13100.0
2006-03-20 12:45:00,72.91,72.99,72.9,72.98,148400.0,50.4401,50.4955,50.4332,50.4885,148400.0
2006-03-20 12:50:00,72.99,73.01,72.92,72.96,18600.0,50.4955,50.5093,50.447,50.4747,18600.0
2006-03-20 12:55:00,72.96,73.06,72.95,73.04,31100.0,50.4747,50.5439,50.4678,50.53,31100.0
2006-03-20 13:00:00,73.05,73.05,72.93,72.99,18900.0,50.537,50.537,50.4539,50.4955,18900.0
2006-03-20 13:05:00,72.99,73.05,72.99,72.99,48300.0,50.4955,50.537,50.4955,50.4955,48300.0
2006-03-20 13:10:00,72.99,73.01,72.98,73.01,13200.0,50.4955,50.5093,50.4885,50.5093,13200.0
2006-03-20 13:15:00,73.01,73.05,72.99,73.0,32300.0,50.5093,50.537,50.4955,50.5024,32300.0
2006-03-20 13:20:00,73.0,73.0,72.99,73.0,12600.0,50.5024,50.5024,50.4955,50.5024,12600.0
2006-03-20 13:25:00,73.0,73.0,72.98,72.99,12300.0,50.5024,50.5024,50.4885,50.4955,12300.0
2006-03-20 13:30:00,72.99,73.0,72.78,72.78,59200.0,50.4955,50.5024,50.3502,50.3502,59200.0
2006-03-20 13:35:00,72.79,72.79,72.65,72.68,70400.0,50.3571,50.3571,50.2602,50.281,70400.0
2006-03-20 13:40:00,72.68,72.71,72.6,72.68,23300.0,50.281,50.3017,50.2256,50.281,23300.0
2006-03-20 13:45:00,72.69,72.79,72.67,72.78,23800.0,50.2879,50.3571,50.2741,50.3502,23800.0
2006-03-20 13:50:00,72.77,72.77,72.7,72.72,12200.0,50.3433,50.3433,50.2948,50.3087,12200.0
2006-03-20 13:55:00,72.72,72.78,72.71,72.78,14800.0,50.3087,50.3502,50.3017,50.3502,14800.0
2006-03-20 14:00:00,72.78,72.93,72.78,72.91,41400.0,50.3502,50.4539,50.3502,50.4401,41400.0
2006-03-20 14:05:00,72.9,72.96,72.86,72.93,55200.0,50.4332,50.4747,50.4055,50.4539,55200.0
2006-03-20 14:10:00,72.94,73.0,72.83,72.86,63200.0,50.4609,50.5024,50.3848,50.4055,63200.0
2006-03-20 14:15:00,72.86,72.87,72.84,72.86,9900.0,50.4055,50.4124,50.3917,50.4055,9900.0
2006-03-20 14:20:00,72.86,72.88,72.84,72.86,13000.0,50.4055,50.4194,50.3917,50.4055,13000.0
2006-03-20 14:25:00,72.85,72.88,72.84,72.85,18800.0,50.3986,50.4194,50.3917,50.3986,18800.0
2006-03-20 14:30:00,72.85,72.85,72.74,72.78,40000.0,50.3986,50.3986,50.3225,50.3502,40000.0
2006-03-20 14:35:00,72.78,72.87,72.75,72.82,83600.0,50.3502,50.4124,50.3294,50.3778,83600.0
2006-03-20 14:40:00,72.81,72.84,72.77,72.8,20300.0,50.3709,50.3917,50.3433,50.364,20300.0
2006-03-20 14:45:00,72.79,72.85,72.78,72.85,24700.0,50.3571,50.3986,50.3502,50.3986,24700.0
2006-03-20 14:50:00,72.85,72.88,72.84,72.87,15700.0,50.3986,50.4194,50.3917,50.4124,15700.0
2006-03-20 14:55:00,72.87,72.87,72.82,72.82,15600.0,50.4124,50.4124,50.3778,50.3778,15600.0
2006-03-20 15:00:00,72.82,72.88,72.82,72.88,31500.0,50.3778,50.4194,50.3778,50.4194,31500.0
2006-03-20 15:05:00,72.88,72.91,72.87,72.9,45500.0,50.4194,50.4401,50.4124,50.4332,45500.0
2006-03-20 15:10:00,72.91,72.91,72.81,72.83,18500.0,50.4401,50.4401,50.3709,50.3848,18500.0
2006-03-20 15:15:00,72.82,72.84,72.65,72.69,117300.0,50.3778,50.3917,50.2602,50.2879,117300.0
2006-03-20 15:20:00,72.69,72.77,72.68,72.74,33400.0,50.2879,50.3433,50.281,50.3225,33400.0
2006-03-20 15:25:00,72.74,72.75,72.7,72.73,35500.0,50.3225,50.3294,50.2948,50.3156,35500.0
2006-03-20 15:30:00,72.72,72.76,72.72,72.76,34100.0,50.3087,50.3363,50.3087,50.3363,34100.0
2006-03-20 15:35:00,72.76,72.89,72.76,72.88,63600.0,50.3363,50.4263,50.3363,50.4194,63600.0
2006-03-20 15:40:00,72.88,72.91,72.86,72.9,80200.0,50.4194,50.4401,50.4055,50.4332,80200.0
2006-03-20 15:45:00,72.89,72.91,72.72,72.84,89100.0,50.4263,50.4401,50.3087,50.3917,89100.0
2006-03-20 15:50:00,72.85,72.89,72.8,72.88,105600.0,50.3986,50.4263,50.364,50.4194,105600.0
2006-03-20 15:55:00,72.88,72.92,72.83,72.85,112700.0,50.4194,50.447,50.3848,50.3986,112700.0
2006-03-21 09:30:00,73.03,73.09,72.85,72.87,348800.0,50.5231,50.5646,50.3986,50.4124,348800.0
2006-03-21 09:35:00,72.85,72.9,72.37,72.58,216700.0,50.3986,50.4332,50.0665,50.2118,216700.0
2006-03-21 09:40:00,72.55,72.61,72.21,72.21,169500.0,50.1911,50.2326,49.9558,49.9558,169500.0
2006-03-21 09:45:00,72.23,72.36,72.23,72.27,144700.0,49.9697,50.0596,49.9697,49.9973,144700.0
2006-03-21 09:50:00,72.27,72.27,72.05,72.09,108700.0,49.9973,49.9973,49.8451,49.8728,108700.0
2006-03-21 09:55:00,72.09,72.3,71.97,72.2,238800.0,49.8728,50.0181,49.7898,49.9489,238800.0
2006-03-21 10:00:00,72.19,72.2,72.1,72.18,91200.0,49.942,49.9489,49.8797,49.9351,91200.0
2006-03-21 10:05:00,72.18,72.25,72.15,72.2,80000.0,49.9351,49.9835,49.9143,49.9489,80000.0
2006-03-21 10:10:00,72.21,72.21,72.08,72.11,111200.0,49.9558,49.9558,49.8659,49.8867,111200.0
2006-03-21 10:15:00,72.11,72.14,71.98,72.0,170900.0,49.8867,49.9074,49.7967,49.8106,170900.0
2006-03-21 10:20:00,71.99,72.15,71.93,72.11,163700.0,49.8036,49.9143,49.7621,49.8867,163700.0
2006-03-21 10:25:00,72.11,72.14,72.0,72.09,64000.0,49.8867,49.9074,49.8106,49.8728,64000.0
2006-03-21 10:30:00,72.1,72.16,72.04,72.1,144300.0,49.8797,49.9212,49.8382,49.8797,144300.0
2006-03-21 10:35:00,72.08,72.16,72.04,72.16,48600.0,49.8659,49.9212,49.8382,49.9212,48600.0
2006-03-21 10:40:00,72.15,72.25,72.14,72.24,69300.0,49.9143,49.9835,49.9074,49.9766,69300.0
2006-03-21 10:45:00,72.24,72.25,72.14,72.19,34400.0,49.9766,49.9835,49.9074,49.942,34400.0
2006-03-21 10:50:00,72.17,72.22,72.17,72.19,48800.0,49.9282,49.9628,49.9282,49.942,48800.0
2006-03-21 10:55:00,72.19,72.19,72.02,72.02,64900.0,49.942,49.942,49.8244,49.8244,64900.0
2006-03-21 11:00:00,72.02,72.04,72.0,72.0,68300.0,49.8244,49.8382,49.8106,49.8106,68300.0
2006-03-21 11:05:00,72.0,72.06,71.95,71.97,76100.0,49.8106,49.8521,49.776,49.7898,76100.0
2006-03-21 11:10:00,71.97,72.21,71.88,72.06,143800.0,49.7898,49.9558,49.7275,49.8521,143800.0
2006-03-21 11:15:00,72.07,72.07,71.99,72.0,43300.0,49.859,49.859,49.8036,49.8106,43300.0
2006-03-21 11:20:00,71.99,72.05,71.95,72.04,48300.0,49.8036,49.8451,49.776,49.8382,48300.0
2006-03-21 11:25:00,72.03,72.22,72.03,72.2,65900.0,49.8313,49.9628,49.8313,49.9489,65900.0
2006-03-21 11:30:00,72.2,72.27,72.2,72.24,197300.0,49.9489,49.9973,49.9489,49.9766,197300.0
2006-03-21 11:35:00,72.22,72.35,72.21,72.32,130000.0,49.9628,50.0527,49.9558,50.0319,130000.0
2006-03-21 11:40:00,72.32,72.73,72.31,72.56,158700.0,50.0319,50.3156,50.025,50.198,158700.0
2006-03-21 11:45:00,72.56,72.63,72.43,72.56,85600.0,50.198,50.2464,50.108,50.198,85600.0
2006-03-21 11:50:00,72.55,72.62,72.51,72.52,59900.0,50.1911,50.2395,50.1634,50.1703,59900.0
2006-03-21 11:55:00,72.53,72.55,72.39,72.41,60600.0,50.1772,50.1911,50.0804,50.0942,60600.0
2006-03-21 12:00:00,72.39,72.44,72.36,72.39,134800.0,50.0804,50.115,50.0596,50.0804,134800.0
2006-03-21 12:05:00,72.39,72.55,72.38,72.5,209300.0,50.0804,50.1911,50.0734,50.1565,209300.0
2006-03-21 12:10:00,72.5,72.55,72.37,72.37,216000.0,50.1565,50.1911,50.0665,50.0665,216000.0
2006-03-21 12:15:00,72.37,72.4,72.35,72.39,69500.0,50.0665,50.0873,50.0527,50.0804,69500.0
2006-03-21 12:20:00,72.38,72.48,72.36,72.48,25900.0,50.0734,50.1426,50.0596,50.1426,25900.0
2006-03-21 12:25:00,72.49,72.5,72.44,72.49,30300.0,50.1495,50.1565,50.115,50.1495,30300.0
2006-03-21 12:30:00,72.49,72.64,72.48,72.64,43700.0,50.1495,50.2533,50.1426,50.2533,43700.0
2006-03-21 12:35:00,72.63,72.7,72.62,72.7,61500.0,50.2464,50.2948,50.2395,50.2948,61500.0
2006-03-21 12:40:00,72.69,72.75,72.68,72.73,45000.0,50.2879,50.3294,50.281,50.3156,45000.0
2006-03-21 12:45:00,72.74,72.8,72.65,72.73,112500.0,50.3225,50.364,50.2602,50.3156,112500.0
2006-03-21 12:50:00,72.74,72.81,72.71,72.76,378400.0,50.3225,50.3709,50.3017,50.3363,378400.0
2006-03-21 12:55:00,72.75,72.81,72.54,72.66,153500.0,50.3294,50.3709,50.1841,50.2672,153500.0
2006-03-21 13:00:00,72.64,72.65,72.49,72.6,53400.0,50.2533,50.2602,50.1495,50.2256,53400.0
2006-03-21 13:05:00,72.61,72.7,72.61,72.66,17700.0,50.2326,50.2948,50.2326,50.2672,17700.0
2006-03-21 13:10:00,72.67,72.75,72.66,72.74,13500.0,50.2741,50.3294,50.2672,50.3225,13500.0
2006-03-21 13:15:00,72.75,72.8,72.72,72.8,13900.0,50.3294,50.364,50.3087,50.364,13900.0
2006-03-21 13:20:00,72.8,72.87,72.79,72.81,34700.0,50.364,50.4124,50.3571,50.3709,34700.0
2006-03-21 13:25:00,72.81,72.81,72.75,72.77,50100.0,50.3709,50.3709,50.3294,50.3433,50100.0
2006-03-21 13:30:00,72.76,72.8,72.74,72.78,21200.0,50.3363,50.364,50.3225,50.3502,21200.0
2006-03-21 13:35:00,72.79,72.85,72.68,72.75,47200.0,50.3571,50.3986,50.281,50.3294,47200.0
2006-03-21 13:40:00,72.73,72.73,72.61,72.68,30300.0,50.3156,50.3156,50.2326,50.281,30300.0
2006-03-21 13:45:00,72.66,72.66,72.42,72.48,39500.0,50.2672,50.2672,50.1011,50.1426,39500.0
2006-03-21 13:50:00,72.48,72.54,72.38,72.42,87300.0,50.1426,50.1841,50.0734,50.1011,87300.0
2006-03-21 13:55:00,72.42,72.42,72.3,72.3,54300.0,50.1011,50.1011,50.0181,50.0181,54300.0
2006-03-21 14:00:00,72.31,72.38,72.3,72.32,56100.0,50.025,50.0734,50.0181,50.0319,56100.0
2006-03-21 14:05:00,72.32,72.4,72.2,72.21,78100.0,50.0319,50.0873,49.9489,49.9558,78100.0
2006-03-21 14:10:00,72.21,72.25,71.89,72.1,111300.0,49.9558,49.9835,49.7345,49.8797,111300.0
2006-03-21 14:15:00,72.1,72.15,71.99,72.06,91300.0,49.8797,49.9143,49.8036,49.8521,91300.0
2006-03-21 14:20:00,72.06,72.13,72.04,72.07,58800.0,49.8521,49.9005,49.8382,49.859,58800.0
2006-03-21 14:25:00,72.07,72.07,71.94,71.98,106400.0,49.859,49.859,49.769,49.7967,106400.0
2006-03-21 14:30:00,71.97,72.03,71.86,72.02,99800.0,49.7898,49.8313,49.7137,49.8244,99800.0
2006-03-21 14:35:00,72.02,72.02,71.86,71.99,80000.0,49.8244,49.8244,49.7137,49.8036,80000.0
2006-03-21 14:40:00,72.0,72.0,71.87,71.89,57400.0,49.8106,49.8106,49.7206,49.7345,57400.0
2006-03-21 14:45:00,71.89,71.9,71.77,71.77,100900.0,49.7345,49.7414,49.6514,49.6514,100900.0
2006-03-21 14:50:00,71.77,71.89,71.71,71.72,84900.0,49.6514,49.7345,49.6099,49.6168,84900.0
2006-03-21 14:55:00,71.72,71.84,71.68,71.8,148100.0,49.6168,49.6999,49.5892,49.6722,148100.0
2006-03-21 15:00:00,71.81,71.88,71.7,71.87,112800.0,49.6791,49.7275,49.603,49.7206,112800.0
2006-03-21 15:05:00,71.88,71.88,71.6,71.61,122900.0,49.7275,49.7275,49.5338,49.5407,122900.0
2006-03-21 15:10:00,71.6,71.76,71.55,71.72,211300.0,49.5338,49.6445,49.4992,49.6168,211300.0
2006-03-21 15:15:00,71.74,71.93,71.72,71.92,141200.0,49.6307,49.7621,49.6168,49.7552,141200.0
2006-03-21 15:20:00,71.92,72.03,71.86,71.91,245400.0,49.7552,49.8313,49.7137,49.7483,245400.0
2006-03-21 15:25:00,71.92,72.0,71.74,71.75,148700.0,49.7552,49.8106,49.6307,49.6376,148700.0
2006-03-21 15:30:00,71.74,71.81,71.68,71.7,129000.0,49.6307,49.6791,49.5892,49.603,129000.0
2006-03-21 15:35:00,71.7,72.0,71.66,71.94,169300.0,49.603,49.8106,49.5753,49.769,169300.0
2006-03-21 15:40:00,71.93,71.93,71.77,71.78,85900.0,49.7621,49.7621,49.6514,49.6584,85900.0
2006-03-21 15:45:00,71.77,72.01,71.77,72.0,117000.0,49.6514,49.8175,49.6514,49.8106,117000.0
2006-03-21 15:50:00,71.99,72.12,71.93,72.01,157600.0,49.8036,49.8936,49.7621,49.8175,157600.0
2006-03-21 15:55:00,72.04,72.1,71.96,71.96,149200.0,49.8382,49.8797,49.7829,49.7829,149200.0
2006-03-22 09:30:00,71.69,71.96,71.53,71.67,189600.0,49.5961,49.7829,49.4854,49.5823,189600.0
2006-03-22 09:35:00,71.66,71.77,71.46,71.46,102500.0,49.5753,49.6514,49.437,49.437,102500.0
2006-03-22 09:40:00,71.46,71.58,71.35,71.45,97300.0,49.437,49.52,49.3609,49.4301,97300.0
2006-03-22 09:45:00,71.45,71.58,71.45,71.51,78200.0,49.4301,49.52,49.4301,49.4716,78200.0
2006-03-22 09:50:00,71.53,71.75,71.53,71.72,85300.0,49.4854,49.6376,49.4854,49.6168,85300.0
2006-03-22 09:55:00,71.72,71.75,71.65,71.72,267000.0,49.6168,49.6376,49.5684,49.6168,267000.0
2006-03-22 10:00:00,71.72,71.91,71.72,71.9,242500.0,49.6168,49.7483,49.6168,49.7414,242500.0
2006-03-22 10:05:00,71.9,72.06,71.87,71.95,136500.0,49.7414,49.8521,49.7206,49.776,136500.0
2006-03-22 10:10:00,71.95,71.97,71.91,71.93,85400.0,49.776,49.7898,49.7483,49.7621,85400.0
2006-03-22 10:15:00,71.94,72.31,71.92,72.31,86300.0,49.769,50.025,49.7552,50.025,86300.0
2006-03-22 10:20:00,72.3,72.5,72.23,72.5,97500.0,50.0181,50.1565,49.9697,50.1565,97500.0
2006-03-22 10:25:00,72.5,72.65,72.39,72.39,105800.0,50.1565,50.2602,50.0804,50.0804,105800.0
2006-03-22 10:30:00,72.39,72.39,72.0,72.0,104800.0,50.0804,50.0804,49.8106,49.8106,104800.0
2006-03-22 10:35:00,72.01,72.11,71.98,72.04,126300.0,49.8175,49.8867,49.7967,49.8382,126300.0
2006-03-22 10:40:00,72.02,72.02,71.9,71.91,107900.0,49.8244,49.8244,49.7414,49.7483,107900.0
2006-03-22 10:45:00,71.91,72.1,71.9,72.08,102700.0,49.7483,49.8797,49.7414,49.8659,102700.0
2006-03-22 10:50:00,72.08,72.15,71.99,72.0,25000.0,49.8659,49.9143,49.8036,49.8106,25000.0
2006-03-22 10:55:00,72.0,72.01,71.82,71.82,111800.0,49.8106,49.8175,49.686,49.686,111800.0
2006-03-22 11:00:00,71.83,71.97,71.83,71.91,61000.0,49.6929,49.7898,49.6929,49.7483,61000.0
2006-03-22 11:05:00,71.93,72.15,71.91,72.03,77400.0,49.7621,49.9143,49.7483,49.8313,77400.0
2006-03-22 11:10:00,72.02,72.02,71.96,71.97,126100.0,49.8244,49.8244,49.7829,49.7898,126100.0
2006-03-22 11:15:00,71.98,72.05,71.78,72.03,156200.0,49.7967,49.8451,49.6584,49.8313,156200.0
2006-03-22 11:20:00,72.03,72.09,72.01,72.04,115500.0,49.8313,49.8728,49.8175,49.8382,115500.0
2006-03-22 11:25:00,72.06,72.06,71.75,71.75,393400.0,49.8521,49.8521,49.6376,49.6376,393400.0
2006-03-22 11:30:00,71.76,71.82,71.73,71.76,313900.0,49.6445,49.686,49.6238,49.6445,313900.0
2006-03-22 11:35:00,71.78,71.95,71.78,71.83,55100.0,49.6584,49.776,49.6584,49.6929,55100.0
2006-03-22 11:40:00,71.83,71.92,71.82,71.9,78400.0,49.6929,49.7552,49.686,49.7414,78400.0
2006-03-22 11:45:00,71.92,72.03,71.9,72.02,87000.0,49.7552,49.8313,49.7414,49.8244,87000.0
2006-03-22 11:50:00,72.01,72.13,71.98,72.09,105700.0,49.8175,49.9005,49.7967,49.8728,105700.0
2006-03-22 11:55:00,72.08,72.21,72.06,72.15,62000.0,49.8659,49.9558,49.8521,49.9143,62000.0
2006-03-22 12:00:00,72.15,72.36,72.15,72.21,55700.0,49.9143,50.0596,49.9143,49.9558,55700.0
2006-03-22 12:05:00,72.28,72.28,72.1,72.14,62900.0,50.0043,50.0043,49.8797,49.9074,62900.0
2006-03-22 12:10:00,72.13,72.15,72.1,72.15,33400.0,49.9005,49.9143,49.8797,49.9143,33400.0
2006-03-22 12:15:00,72.16,72.27,72.15,72.21,29700.0,49.9212,49.9973,49.9143,49.9558,29700.0
2006-03-22 12:20:00,72.22,72.27,72.21,72.26,12800.0,49.9628,49.9973,49.9558,49.9904,12800.0
2006-03-22 12:25:00,72.27,72.3,72.16,72.16,17800.0,49.9973,50.0181,49.9212,49.9212,17800.0
2006-03-22 12:30:00,72.17,72.23,72.16,72.19,16900.0,49.9282,49.9697,49.9212,49.942,16900.0
2006-03-22 12:35:00,72.19,72.25,72.16,72.16,98400.0,49.942,49.9835,49.9212,49.9212,98400.0
2006-03-22 12:40:00,72.17,72.21,72.16,72.2,39500.0,49.9282,49.9558,49.9212,49.9489,39500.0
2006-03-22 12:45:00,72.2,72.23,72.17,72.21,27000.0,49.9489,49.9697,49.9282,49.9558,27000.0
2006-03-22 12:50:00,72.2,72.23,72.2,72.21,14200.0,49.9489,49.9697,49.9489,49.9558,14200.0
2006-03-22 12:55:00,72.2,72.22,72.17,72.22,19200.0,49.9489,49.9628,49.9282,49.9628,19200.0
2006-03-22 13:00:00,72.22,72.33,72.22,72.33,53500.0,49.9628,50.0389,49.9628,50.0389,53500.0
2006-03-22 13:05:00,72.34,72.51,72.32,72.48,103500.0,50.0458,50.1634,50.0319,50.1426,103500.0
2006-03-22 13:10:00,72.47,72.62,72.47,72.53,45900.0,50.1357,50.2395,50.1357,50.1772,45900.0
2006-03-22 13:15:00,72.54,72.66,72.54,72.62,35100.0,50.1841,50.2672,50.1841,50.2395,35100.0
2006-03-22 13:20:00,72.61,72.7,72.61,72.68,38000.0,50.2326,50.2948,50.2326,50.281,38000.0
2006-03-22 13:25:00,72.69,72.7,72.54,72.63,64300.0,50.2879,50.2948,50.1841,50.2464,64300.0
2006-03-22 13:30:00,72.63,72.67,72.58,72.67,38600.0,50.2464,50.2741,50.2118,50.2741,38600.0
2006-03-22 13:35:00,72.67,72.7,72.58,72.59,47300.0,50.2741,50.2948,50.2118,50.2187,47300.0
2006-03-22 13:40:00,72.59,72.6,72.56,72.56,21100.0,50.2187,50.2256,50.198,50.198,21100.0
2006-03-22 13:45:00,72.57,72.64,72.56,72.63,28300.0,50.2049,50.2533,50.198,50.2464,28300.0
2006-03-22 13:50:00,72.64,72.7,72.63,72.68,32500.0,50.2533,50.2948,50.2464,50.281,32500.0
2006-03-22 13:55:00,72.68,72.68,72.61,72.63,29900.0,50.281,50.281,50.2326,50.2464,29900.0
2006-03-22 14:00:00,72.62,72.66,72.62,72.64,20200.0,50.2395,50.2672,50.2395,50.2533,20200.0
2006-03-22 14:05:00,72.64,72.64,72.52,72.53,44100.0,50.2533,50.2533,50.1703,50.1772,44100.0
2006-03-22 14:10:00,72.53,72.53,72.25,72.3,74600.0,50.1772,50.1772,49.9835,50.0181,74600.0
2006-03-22 14:15:00,72.29,72.35,72.25,72.34,39300.0,50.0112,50.0527,49.9835,50.0458,39300.0
2006-03-22 14:20:00,72.36,72.44,72.36,72.44,23900.0,50.0596,50.115,50.0596,50.115,23900.0
2006-03-22 14:25:00,72.44,72.47,72.4,72.45,47600.0,50.115,50.1357,50.0873,50.1219,47600.0
2006-03-22 14:30:00,72.45,72.46,72.34,72.39,61700.0,50.1219,50.1288,50.0458,50.0804,61700.0
2006-03-22 14:35:00,72.39,72.47,72.38,72.4,37700.0,50.0804,50.1357,50.0734,50.0873,37700.0
2006-03-22 14:40:00,72.41,72.41,72.34,72.37,43800.0,50.0942,50.0942,50.0458,50.0665,43800.0
2006-03-22 14:45:00,72.37,72.46,72.37,72.4,62200.0,50.0665,50.1288,50.0665,50.0873,62200.0
2006-03-22 14:50:00,72.4,72.74,72.4,72.68,77100.0,50.0873,50.3225,50.0873,50.281,77100.0
2006-03-22 14:55:00,72.68,72.68,72.56,72.56,34500.0,50.281,50.281,50.198,50.198,34500.0
2006-03-22 15:00:00,72.56,72.59,72.45,72.5,139400.0,50.198,50.2187,50.1219,50.1565,139400.0
2006-03-22 15:05:00,72.51,72.52,72.45,72.5,72800.0,50.1634,50.1703,50.1219,50.1565,72800.0
2006-03-22 15:10:00,72.5,72.5,72.44,72.46,83300.0,50.1565,50.1565,50.115,50.1288,83300.0
2006-03-22 15:15:00,72.45,72.51,72.45,72.48,59000.0,50.1219,50.1634,50.1219,50.1426,59000.0
2006-03-22 15:20:00,72.49,72.52,72.47,72.5,56600.0,50.1495,50.1703,50.1357,50.1565,56600.0
2006-03-22 15:25:00,72.49,72.59,72.47,72.58,109800.0,50.1495,50.2187,50.1357,50.2118,109800.0
2006-03-22 15:30:00,72.59,72.62,72.2,72.55,83200.0,50.2187,50.2395,49.9489,50.1911,83200.0
2006-03-22 15:35:00,72.55,72.56,72.5,72.5,53900.0,50.1911,50.198,50.1565,50.1565,53900.0
2006-03-22 15:40:00,72.5,72.51,72.47,72.47,52800.0,50.1565,50.1634,50.1357,50.1357,52800.0
2006-03-22 15:45:00,72.47,72.66,72.46,72.62,60400.0,50.1357,50.2672,50.1288,50.2395,60400.0
2006-03-22 15:50:00,72.62,72.63,72.5,72.5,104200.0,50.2395,50.2464,50.1565,50.1565,104200.0
2006-03-22 15:55:00,72.51,72.57,72.44,72.44,177800.0,50.1634,50.2049,50.115,50.115,177800.0
2006-03-23 09:30:00,72.21,72.4,72.18,72.28,163200.0,49.9558,50.0873,49.9351,50.0043,163200.0
2006-03-23 09:35:00,72.27,72.27,72.13,72.2,164500.0,49.9973,49.9973,49.9005,49.9489,164500.0
2006-03-23 09:40:00,72.2,72.66,72.19,72.56,86900.0,49.9489,50.2672,49.942,50.198,86900.0
2006-03-23 09:45:00,72.54,72.6,72.35,72.37,59200.0,50.1841,50.2256,50.0527,50.0665,59200.0
2006-03-23 09:50:00,72.35,72.37,72.28,72.34,57600.0,50.0527,50.0665,50.0043,50.0458,57600.0
2006-03-23 09:55:00,72.34,72.5,72.3,72.34,49700.0,50.0458,50.1565,50.0181,50.0458,49700.0
2006-03-23 10:00:00,72.35,72.35,72.3,72.3,40400.0,50.0527,50.0527,50.0181,50.0181,40400.0
2006-03-23 10:05:00,72.3,72.32,72.07,72.09,89100.0,50.0181,50.0319,49.859,49.8728,89100.0
2006-03-23 10:10:00,72.1,72.17,71.93,71.93,54300.0,49.8797,49.9282,49.7621,49.7621,54300.0
2006-03-23 10:15:00,71.93,72.06,71.85,72.04,119300.0,49.7621,49.8521,49.7068,49.8382,119300.0
2006-03-23 10:20:00,72.03,72.18,71.92,72.18,73000.0,49.8313,49.9351,49.7552,49.9351,73000.0
2006-03-23 10:25:00,72.18,72.19,72.1,72.15,65600.0,49.9351,49.942,49.8797,49.9143,65600.0
2006-03-23 10:30:00,72.15,72.16,71.85,71.95,94500.0,49.9143,49.9212,49.7068,49.776,94500.0
2006-03-23 10:35:00,71.95,72.0,71.8,71.87,75100.0,49.776,49.8106,49.6722,49.7206,75100.0
2006-03-23 10:40:00,71.87,71.98,71.86,71.9,44700.0,49.7206,49.7967,49.7137,49.7414,44700.0
2006-03-23 10:45:00,71.91,71.98,71.85,71.92,48100.0,49.7483,49.7967,49.7068,49.7552,48100.0
2006-03-23 10:50:00,71.91,71.98,71.84,71.98,59300.0,49.7483,49.7967,49.6999,49.7967,59300.0
2006-03-23 10:55:00,71.98,72.14,71.98,72.14,51700.0,49.7967,49.9074,49.7967,49.9074,51700.0
2006-03-23 11:00:00,72.14,72.18,71.97,72.01,78200.0,49.9074,49.9351,49.7898,49.8175,78200.0
2006-03-23 11:05:00,72.03,72.34,72.03,72.34,63900.0,49.8313,50.0458,49.8313,50.0458,63900.0
2006-03-23 11:10:00,72.33,72.35,72.24,72.28,108200.0,50.0389,50.0527,49.9766,50.0043,108200.0
2006-03-23 11:15:00,72.29,72.34,72.25,72.28,50100.0,50.0112,50.0458,49.9835,50.0043,50100.0
2006-03-23 11:20:00,72.28,72.29,72.25,72.25,46700.0,50.0043,50.0112,49.9835,49.9835,46700.0
2006-03-23 11:25:00,72.25,72.34,72.25,72.31,66000.0,49.9835,50.0458,49.9835,50.025,66000.0
2006-03-23 11:30:00,72.33,72.38,72.31,72.37,50000.0,50.0389,50.0734,50.025,50.0665,50000.0
2006-03-23 11:35:00,72.37,72.43,72.28,72.43,60500.0,50.0665,50.108,50.0043,50.108,60500.0
2006-03-23 11:40:00,72.43,72.43,72.3,72.3,39700.0,50.108,50.108,50.0181,50.0181,39700.0
2006-03-23 11:45:00,72.3,72.3,72.25,72.26,14300.0,50.0181,50.0181,49.9835,49.9904,14300.0
2006-03-23 11:50:00,72.26,72.39,72.25,72.38,29800.0,49.9904,50.0804,49.9835,50.0734,29800.0
2006-03-23 11:55:00,72.37,72.5,72.37,72.5,65500.0,50.0665,50.1565,50.0665,50.1565,65500.0
2006-03-23 12:00:00,72.51,72.51,72.44,72.46,34700.0,50.1634,50.1634,50.115,50.1288,34700.0
2006-03-23 12:05:00,72.46,72.47,72.25,72.35,45200.0,50.1288,50.1357,49.9835,50.0527,45200.0
2006-03-23 12:10:00,72.35,72.36,72.24,72.32,71200.0,50.0527,50.0596,49.9766,50.0319,71200.0
2006-03-23 12:15:00,72.32,72.33,72.25,72.26,29300.0,50.0319,50.0389,49.9835,49.9904,29300.0
2006-03-23 12:20:00,72.26,72.28,72.23,72.25,33400.0,49.9904,50.0043,49.9697,49.9835,33400.0
2006-03-23 12:25:00,72.25,72.27,72.24,72.27,31700.0,49.9835,49.9973,49.9766,49.9973,31700.0
2006-03-23 12:30:00,72.28,72.37,72.27,72.37,41500.0,50.0043,50.0665,49.9973,50.0665,41500.0
2006-03-23 12:35:00,72.37,72.39,72.37,72.39,19900.0,50.0665,50.0804,50.0665,50.0804,19900.0
2006-03-23 12:40:00,72.38,72.43,72.38,72.4,74900.0,50.0734,50.108,50.0734,50.0873,74900.0
2006-03-23 12:45:00,72.4,72.54,72.39,72.45,103400.0,50.0873,50.1841,50.0804,50.1219,103400.0
2006-03-23 12:50:00,72.43,72.44,72.42,72.42,19000.0,50.108,50.115,50.1011,50.1011,19000.0
2006-03-23 12:55:00,72.42,72.48,72.36,72.42,34300.0,50.1011,50.1426,50.0596,50.1011,34300.0
2006-03-23 13:00:00,72.42,72.46,72.39,72.45,21100.0,50.1011,50.1288,50.0804,50.1219,21100.0
2006-03-23 13:05:00,72.45,72.46,72.39,72.42,24200.0,50.1219,50.1288,50.0804,50.1011,24200.0
2006-03-23 13:10:00,72.42,72.43,72.37,72.4,28800.0,50.1011,50.108,50.0665,50.0873,28800.0
2006-03-23 13:15:00,72.41,72.43,72.37,72.39,32800.0,50.0942,50.108,50.0665,50.0804,32800.0
2006-03-23 13:20:00,72.39,72.41,72.39,72.39,22100.0,50.0804,50.0942,50.0804,50.0804,22100.0
2006-03-23 13:25:00,72.4,72.43,72.4,72.42,39400.0,50.0873,50.108,50.0873,50.1011,39400.0
2006-03-23 13:30:00,72.42,72.43,72.37,72.4,31700.0,50.1011,50.108,50.0665,50.0873,31700.0
2006-03-23 13:35:00,72.4,72.43,72.36,72.37,50500.0,50.0873,50.108,50.0596,50.0665,50500.0
2006-03-23 13:40:00,72.36,72.39,72.33,72.34,44600.0,50.0596,50.0804,50.0389,50.0458,44600.0
2006-03-23 13:45:00,72.34,72.4,72.33,72.35,30500.0,50.0458,50.0873,50.0389,50.0527,30500.0
2006-03-23 13:50:00,72.34,72.37,72.34,72.35,24900.0,50.0458,50.0665,50.0458,50.0527,24900.0
2006-03-23 13:55:00,72.35,72.4,72.33,72.4,48900.0,50.0527,50.0873,50.0389,50.0873,48900.0
2006-03-23 14:00:00,72.39,72.43,72.38,72.39,36100.0,50.0804,50.108,50.0734,50.0804,36100.0
2006-03-23 14:05:00,72.4,72.42,72.3,72.32,84400.0,50.0873,50.1011,50.0181,50.0319,84400.0
2006-03-23 14:10:00,72.31,72.32,72.26,72.29,66300.0,50.025,50.0319,49.9904,50.0112,66300.0
2006-03-23 14:15:00,72.29,72.3,72.25,72.3,35200.0,50.0112,50.0181,49.9835,50.0181,35200.0
2006-03-23 14:20:00,72.3,72.42,72.25,72.39,33800.0,50.0181,50.1011,49.9835,50.0804,33800.0
2006-03-23 14:25:00,72.39,72.4,72.25,72.33,20500.0,50.0804,50.0873,49.9835,50.0389,20500.0
2006-03-23 14:30:00,72.33,72.34,72.25,72.25,23700.0,50.0389,50.0458,49.9835,49.9835,23700.0
2006-03-23 14:35:00,72.26,72.29,72.24,72.25,19000.0,49.9904,50.0112,49.9766,49.9835,19000.0
2006-03-23 14:40:00,72.25,72.33,72.24,72.32,29900.0,49.9835,50.0389,49.9766,50.0319,29900.0
2006-03-23 14:45:00,72.32,72.39,72.32,72.38,22400.0,50.0319,50.0804,50.0319,50.0734,22400.0
2006-03-23 14:50:00,72.38,72.39,72.24,72.26,44300.0,50.0734,50.0804,49.9766,49.9904,44300.0
2006-03-23 14:55:00,72.27,72.31,72.16,72.31,72500.0,49.9973,50.025,49.9212,50.025,72500.0
2006-03-23 15:00:00,72.31,72.43,72.3,72.43,66200.0,50.025,50.108,50.0181,50.108,66200.0
2006-03-23 15:05:00,72.42,72.6,72.42,72.55,77200.0,50.1011,50.2256,50.1011,50.1911,77200.0
2006-03-23 15:10:00,72.56,72.61,72.55,72.58,39600.0,50.198,50.2326,50.1911,50.2118,39600.0
2006-03-23 15:15:00,72.58,72.62,72.55,72.56,55500.0,50.2118,50.2395,50.1911,50.198,55500.0
2006-03-23 15:20:00,72.56,72.61,72.51,72.6,88200.0,50.198,50.2326,50.1634,50.2256,88200.0
2006-03-23 15:25:00,72.6,72.6,72.55,72.57,47600.0,50.2256,50.2256,50.1911,50.2049,47600.0
2006-03-23 15:30:00,72.57,72.6,72.55,72.59,59600.0,50.2049,50.2256,50.1911,50.2187,59600.0
2006-03-23 15:35:00,72.58,72.59,72.56,72.56,37100.0,50.2118,50.2187,50.198,50.198,37100.0
2006-03-23 15:40:00,72.57,72.58,72.5,72.53,76700.0,50.2049,50.2118,50.1565,50.1772,76700.0
2006-03-23 15:45:00,72.52,72.61,72.52,72.6,72600.0,50.1703,50.2326,50.1703,50.2256,72600.0
2006-03-23 15:50:00,72.61,72.76,72.6,72.74,171800.0,50.2326,50.3363,50.2256,50.3225,171800.0
2006-03-23 15:55:00,72.74,72.88,72.74,72.78,224100.0,50.3225,50.4194,50.3225,50.3502,224100.0
2006-03-24 09:30:00,72.57,72.8,72.51,72.7,138700.0,50.2049,50.364,50.1634,50.2948,138700.0
2006-03-24 09:35:00,72.7,72.74,72.5,72.5,45600.0,50.2948,50.3225,50.1565,50.1565,45600.0
2006-03-24 09:40:00,72.5,72.67,72.45,72.55,40900.0,50.1565,50.2741,50.1219,50.1911,40900.0
2006-03-24 09:45:00,72.54,72.58,72.46,72.53,41800.0,50.1841,50.2118,50.1288,50.1772,41800.0
2006-03-24 09:50:00,72.52,72.68,72.49,72.58,50600.0,50.1703,50.281,50.1495,50.2118,50600.0
2006-03-24 09:55:00,72.58,72.86,72.56,72.78,64200.0,50.2118,50.4055,50.198,50.3502,64200.0
2006-03-24 10:00:00,72.78,73.06,72.78,72.97,103900.0,50.3502,50.5439,50.3502,50.4816,103900.0
2006-03-24 10:05:00,72.96,73.34,72.96,73.27,165300.0,50.4747,50.7376,50.4747,50.6892,165300.0
2006-03-24 10:10:00,73.29,73.57,73.25,73.42,226900.0,50.703,50.8967,50.6753,50.7929,226900.0
2006-03-24 10:15:00,73.41,73.43,73.33,73.36,79900.0,50.786,50.7999,50.7307,50.7514,79900.0
2006-03-24 10:20:00,73.37,73.37,73.22,73.25,34000.0,50.7583,50.7583,50.6546,50.6753,34000.0
2006-03-24 10:25:00,73.26,73.43,73.24,73.42,93900.0,50.6822,50.7999,50.6684,50.7929,93900.0
2006-03-24 10:30:00,73.42,73.44,73.26,73.26,33300.0,50.7929,50.8068,50.6822,50.6822,33300.0
2006-03-24 10:35:00,73.26,73.3,73.24,73.24,75300.0,50.6822,50.7099,50.6684,50.6684,75300.0
2006-03-24 10:40:00,73.25,73.3,73.17,73.27,62900.0,50.6753,50.7099,50.62,50.6892,62900.0
2006-03-24 10:45:00,73.28,73.29,73.22,73.26,39300.0,50.6961,50.703,50.6546,50.6822,39300.0
2006-03-24 10:50:00,73.25,73.3,73.22,73.25,98600.0,50.6753,50.7099,50.6546,50.6753,98600.0
2006-03-24 10:55:00,73.25,73.35,73.13,73.33,62400.0,50.6753,50.7445,50.5923,50.7307,62400.0
2006-03-24 11:00:00,73.33,73.34,73.2,73.34,33200.0,50.7307,50.7376,50.6407,50.7376,33200.0
2006-03-24 11:05:00,73.33,73.39,73.27,73.36,77200.0,50.7307,50.7722,50.6892,50.7514,77200.0
2006-03-24 11:10:00,73.35,73.41,73.32,73.39,85300.0,50.7445,50.786,50.7238,50.7722,85300.0
2006-03-24 11:15:00,73.38,73.44,73.37,73.4,40400.0,50.7653,50.8068,50.7583,50.7791,40400.0
2006-03-24 11:20:00,73.38,73.42,73.34,73.34,51700.0,50.7653,50.7929,50.7376,50.7376,51700.0
2006-03-24 11:25:00,73.34,73.36,73.3,73.34,58700.0,50.7376,50.7514,50.7099,50.7376,58700.0
2006-03-24 11:30:00,73.32,73.35,73.26,73.26,32500.0,50.7238,50.7445,50.6822,50.6822,32500.0
2006-03-24 11:35:00,73.25,73.29,73.12,73.22,45700.0,50.6753,50.703,50.5854,50.6546,45700.0
2006-03-24 11:40:00,73.21,73.28,73.17,73.2,36100.0,50.6477,50.6961,50.62,50.6407,36100.0
2006-03-24 11:45:00,73.2,73.28,73.18,73.25,45000.0,50.6407,50.6961,50.6269,50.6753,45000.0
2006-03-24 11:50:00,73.24,73.29,73.22,73.27,48900.0,50.6684,50.703,50.6546,50.6892,48900.0
2006-03-24 11:55:00,73.28,73.33,73.27,73.31,35100.0,50.6961,50.7307,50.6892,50.7168,35100.0
2006-03-24 12:00:00,73.3,73.34,73.3,73.31,27700.0,50.7099,50.7376,50.7099,50.7168,27700.0
2006-03-24 12:05:00,73.3,73.32,73.29,73.31,29600.0,50.7099,50.7238,50.703,50.7168,29600.0
2006-03-24 12:10:00,73.3,73.33,73.3,73.33,47200.0,50.7099,50.7307,50.7099,50.7307,47200.0
2006-03-24 12:15:00,73.33,73.33,73.3,73.32,28400.0,50.7307,50.7307,50.7099,50.7238,28400.0
2006-03-24 12:20:00,73.31,73.32,73.29,73.3,51000.0,50.7168,50.7238,50.703,50.7099,51000.0
2006-03-24 12:25:00,73.3,73.35,73.29,73.34,36800.0,50.7099,50.7445,50.703,50.7376,36800.0
2006-03-24 12:30:00,73.35,73.36,73.3,73.3,29400.0,50.7445,50.7514,50.7099,50.7099,29400.0
2006-03-24 12:35:00,73.3,73.32,73.3,73.3,37100.0,50.7099,50.7238,50.7099,50.7099,37100.0
2006-03-24 12:40:00,73.3,73.34,73.3,73.31,16200.0,50.7099,50.7376,50.7099,50.7168,16200.0
2006-03-24 12:45:00,73.31,73.33,73.3,73.31,33100.0,50.7168,50.7307,50.7099,50.7168,33100.0
2006-03-24 12:50:00,73.31,73.33,73.3,73.33,23800.0,50.7168,50.7307,50.7099,50.7307,23800.0
2006-03-24 12:55:00,73.34,73.4,73.33,73.39,52100.0,50.7376,50.7791,50.7307,50.7722,52100.0
2006-03-24 13:00:00,73.38,73.39,73.31,73.32,59400.0,50.7653,50.7722,50.7168,50.7238,59400.0
2006-03-24 13:05:00,73.32,73.33,73.28,73.29,20800.0,50.7238,50.7307,50.6961,50.703,20800.0
2006-03-24 13:10:00,73.31,73.31,73.25,73.28,67900.0,50.7168,50.7168,50.6753,50.6961,67900.0
2006-03-24 13:15:00,73.28,73.29,73.26,73.28,41200.0,50.6961,50.703,50.6822,50.6961,41200.0
2006-03-24 13:20:00,73.29,73.3,73.23,73.27,117600.0,50.703,50.7099,50.6615,50.6892,117600.0
2006-03-24 13:25:00,73.27,73.28,73.18,73.2,31900.0,50.6892,50.6961,50.6269,50.6407,31900.0
2006-03-24 13:30:00,73.21,73.21,73.19,73.19,81100.0,50.6477,50.6477,50.6338,50.6338,81100.0
2006-03-24 13:35:00,73.19,73.24,73.18,73.21,56200.0,50.6338,50.6684,50.6269,50.6477,56200.0
2006-03-24 13:40:00,73.21,73.29,73.17,73.21,42400.0,50.6477,50.703,50.62,50.6477,42400.0
2006-03-24 13:45:00,73.23,73.23,73.2,73.21,26100.0,50.6615,50.6615,50.6407,50.6477,26100.0
2006-03-24 13:50:00,73.21,73.3,73.21,73.28,55500.0,50.6477,50.7099,50.6477,50.6961,55500.0
2006-03-24 13:55:00,73.3,73.3,73.21,73.22,38800.0,50.7099,50.7099,50.6477,50.6546,38800.0
2006-03-24 14:00:00,73.22,73.22,73.16,73.17,59300.0,50.6546,50.6546,50.6131,50.62,59300.0
2006-03-24 14:05:00,73.18,73.23,73.16,73.17,48200.0,50.6269,50.6615,50.6131,50.62,48200.0
2006-03-24 14:10:00,73.18,73.19,73.16,73.19,29400.0,50.6269,50.6338,50.6131,50.6338,29400.0
2006-03-24 14:15:00,73.19,73.21,73.17,73.17,62000.0,50.6338,50.6477,50.62,50.62,62000.0
2006-03-24 14:20:00,73.17,73.2,73.15,73.17,32400.0,50.62,50.6407,50.6061,50.62,32400.0
2006-03-24 14:25:00,73.16,73.18,73.15,73.15,15000.0,50.6131,50.6269,50.6061,50.6061,15000.0
2006-03-24 14:30:00,73.16,73.16,73.1,73.11,52900.0,50.6131,50.6131,50.5716,50.5785,52900.0
2006-03-24 14:35:00,73.1,73.11,72.96,72.97,29700.0,50.5716,50.5785,50.4747,50.4816,29700.0
2006-03-24 14:40:00,72.97,73.15,72.95,73.15,43400.0,50.4816,50.6061,50.4678,50.6061,43400.0
2006-03-24 14:45:00,73.15,73.23,73.12,73.21,24600.0,50.6061,50.6615,50.5854,50.6477,24600.0
2006-03-24 14:50:00,73.21,73.21,73.12,73.12,19700.0,50.6477,50.6477,50.5854,50.5854,19700.0
2006-03-24 14:55:00,73.13,73.16,73.11,73.13,31800.0,50.5923,50.6131,50.5785,50.5923,31800.0
2006-03-24 15:00:00,73.13,73.14,73.02,73.02,47400.0,50.5923,50.5992,50.5162,50.5162,47400.0
2006-03-24 15:05:00,73.02,73.07,73.01,73.06,19600.0,50.5162,50.5508,50.5093,50.5439,19600.0
2006-03-24 15:10:00,73.06,73.06,72.98,73.0,14500.0,50.5439,50.5439,50.4885,50.5024,14500.0
2006-03-24 15:15:00,73.01,73.04,72.99,73.0,39500.0,50.5093,50.53,50.4955,50.5024,39500.0
2006-03-24 15:20:00,73.0,73.16,72.99,73.12,27400.0,50.5024,50.6131,50.4955,50.5854,27400.0
2006-03-24 15:25:00,73.12,73.19,73.11,73.12,41100.0,50.5854,50.6338,50.5785,50.5854,41100.0
2006-03-24 15:30:00,73.12,73.19,73.1,73.18,48800.0,50.5854,50.6338,50.5716,50.6269,48800.0
2006-03-24 15:35:00,73.18,73.19,73.14,73.18,54200.0,50.6269,50.6338,50.5992,50.6269,54200.0
2006-03-24 15:40:00,73.18,73.29,73.14,73.14,116800.0,50.6269,50.703,50.5992,50.5992,116800.0
2006-03-24 15:45:00,73.14,73.17,73.06,73.06,82500.0,50.5992,50.62,50.5439,50.5439,82500.0
2006-03-24 15:50:00,73.06,73.24,73.06,73.21,112000.0,50.5439,50.6684,50.5439,50.6477,112000.0
2006-03-24 15:55:00,73.22,73.22,73.05,73.19,139000.0,50.6546,50.6546,50.537,50.6338,139000.0
2006-03-27 09:30:00,72.75,72.88,72.64,72.69,302600.0,50.3294,50.4194,50.2533,50.2879,302600.0
2006-03-27 09:35:00,72.69,72.75,72.66,72.75,164600.0,50.2879,50.3294,50.2672,50.3294,164600.0
2006-03-27 09:40:00,72.77,73.05,72.77,72.83,68500.0,50.3433,50.537,50.3433,50.3848,68500.0
2006-03-27 09:45:00,72.86,72.97,72.5,72.52,102300.0,50.4055,50.4816,50.1565,50.1703,102300.0
2006-03-27 09:50:00,72.54,72.66,72.46,72.65,74000.0,50.1841,50.2672,50.1288,50.2602,74000.0
2006-03-27 09:55:00,72.65,72.67,72.56,72.58,59400.0,50.2602,50.2741,50.198,50.2118,59400.0
2006-03-27 10:00:00,72.56,72.59,72.45,72.45,65500.0,50.198,50.2187,50.1219,50.1219,65500.0
2006-03-27 10:05:00,72.47,72.47,72.31,72.35,102800.0,50.1357,50.1357,50.025,50.0527,102800.0
2006-03-27 10:10:00,72.34,72.42,72.26,72.4,75900.0,50.0458,50.1011,49.9904,50.0873,75900.0
2006-03-27 10:15:00,72.4,72.6,72.4,72.44,79000.0,50.0873,50.2256,50.0873,50.115,79000.0
2006-03-27 10:20:00,72.45,72.5,72.39,72.4,49700.0,50.1219,50.1565,50.0804,50.0873,49700.0
2006-03-27 10:25:00,72.39,72.54,72.39,72.39,66400.0,50.0804,50.1841,50.0804,50.0804,66400.0
2006-03-27 10:30:00,72.4,72.56,72.39,72.48,32500.0,50.0873,50.198,50.0804,50.1426,32500.0
2006-03-27 10:35:00,72.48,72.57,72.46,72.49,59900.0,50.1426,50.2049,50.1288,50.1495,59900.0
2006-03-27 10:40:00,72.5,72.56,72.49,72.5,35300.0,50.1565,50.198,50.1495,50.1565,35300.0
2006-03-27 10:45:00,72.5,72.55,72.49,72.51,40200.0,50.1565,50.1911,50.1495,50.1634,40200.0
2006-03-27 10:50:00,72.51,72.56,72.45,72.56,64700.0,50.1634,50.198,50.1219,50.198,64700.0
2006-03-27 10:55:00,72.55,72.56,72.4,72.47,129700.0,50.1911,50.198,50.0873,50.1357,129700.0
2006-03-27 11:00:00,72.47,72.5,72.43,72.49,60400.0,50.1357,50.1565,50.108,50.1495,60400.0
2006-03-27 11:05:00,72.49,72.54,72.46,72.52,97500.0,50.1495,50.1841,50.1288,50.1703,97500.0
2006-03-27 11:10:00,72.53,72.6,72.49,72.52,92800.0,50.1772,50.2256,50.1495,50.1703,92800.0
2006-03-27 11:15:00,72.54,72.67,72.52,72.66,30100.0,50.1841,50.2741,50.1703,50.2672,30100.0
2006-03-27 11:20:00,72.66,72.66,72.63,72.64,25100.0,50.2672,50.2672,50.2464,50.2533,25100.0
2006-03-27 11:25:00,72.65,72.67,72.63,72.66,43800.0,50.2602,50.2741,50.2464,50.2672,43800.0
2006-03-27 11:30:00,72.66,72.68,72.56,72.66,88800.0,50.2672,50.281,50.198,50.2672,88800.0
2006-03-27 11:35:00,72.67,72.77,72.67,72.75,121200.0,50.2741,50.3433,50.2741,50.3294,121200.0
2006-03-27 11:40:00,72.76,72.8,72.7,72.74,52300.0,50.3363,50.364,50.2948,50.3225,52300.0
2006-03-27 11:45:00,72.74,72.8,72.72,72.77,20900.0,50.3225,50.364,50.3087,50.3433,20900.0
2006-03-27 11:50:00,72.77,72.95,72.77,72.83,48500.0,50.3433,50.4678,50.3433,50.3848,48500.0
2006-03-27 11:55:00,72.81,72.97,72.8,72.94,47400.0,50.3709,50.4816,50.364,50.4609,47400.0
2006-03-27 12:00:00,72.95,73.0,72.87,73.0,38300.0,50.4678,50.5024,50.4124,50.5024,38300.0
2006-03-27 12:05:00,73.0,73.0,72.95,72.96,29900.0,50.5024,50.5024,50.4678,50.4747,29900.0
2006-03-27 12:10:00,72.96,73.0,72.92,72.99,21600.0,50.4747,50.5024,50.447,50.4955,21600.0
2006-03-27 12:15:00,72.99,73.0,72.85,72.9,47600.0,50.4955,50.5024,50.3986,50.4332,47600.0
2006-03-27 12:20:00,72.91,72.99,72.88,72.97,54600.0,50.4401,50.4955,50.4194,50.4816,54600.0
2006-03-27 12:25:00,72.97,72.97,72.77,72.79,38300.0,50.4816,50.4816,50.3433,50.3571,38300.0
2006-03-27 12:30:00,72.78,72.84,72.77,72.77,37300.0,50.3502,50.3917,50.3433,50.3433,37300.0
2006-03-27 12:35:00,72.77,72.82,72.76,72.81,29300.0,50.3433,50.3778,50.3363,50.3709,29300.0
2006-03-27 12:40:00,72.8,72.84,72.78,72.78,15400.0,50.364,50.3917,50.3502,50.3502,15400.0
2006-03-27 12:45:00,72.78,72.92,72.78,72.9,16100.0,50.3502,50.447,50.3502,50.4332,16100.0
2006-03-27 12:50:00,72.9,72.91,72.88,72.9,41800.0,50.4332,50.4401,50.4194,50.4332,41800.0
2006-03-27 12:55:00,72.91,72.91,72.81,72.83,23400.0,50.4401,50.4401,50.3709,50.3848,23400.0
2006-03-27 13:00:00,72.83,72.96,72.83,72.95,16300.0,50.3848,50.4747,50.3848,50.4678,16300.0
2006-03-27 13:05:00,72.95,73.02,72.91,72.98,42500.0,50.4678,50.5162,50.4401,50.4885,42500.0
2006-03-27 13:10:00,72.98,72.99,72.95,72.96,34100.0,50.4885,50.4955,50.4678,50.4747,34100.0
2006-03-27 13:15:00,72.96,73.08,72.96,73.03,47200.0,50.4747,50.5577,50.4747,50.5231,47200.0
2006-03-27 13:20:00,73.05,73.05,72.98,72.99,17500.0,50.537,50.537,50.4885,50.4955,17500.0
2006-03-27 13:25:00,72.99,73.04,72.99,73.03,23600.0,50.4955,50.53,50.4955,50.5231,23600.0
2006-03-27 13:30:00,73.03,73.04,72.93,72.95,55100.0,50.5231,50.53,50.4539,50.4678,55100.0
2006-03-27 13:35:00,72.95,72.95,72.84,72.88,24200.0,50.4678,50.4678,50.3917,50.4194,24200.0
2006-03-27 13:40:00,72.89,72.98,72.89,72.95,21600.0,50.4263,50.4885,50.4263,50.4678,21600.0
2006-03-27 13:45:00,72.95,72.98,72.93,72.98,27600.0,50.4678,50.4885,50.4539,50.4885,27600.0
2006-03-27 13:50:00,72.97,72.99,72.93,72.98,32600.0,50.4816,50.4955,50.4539,50.4885,32600.0
2006-03-27 13:55:00,72.99,73.12,72.99,73.07,22200.0,50.4955,50.5854,50.4955,50.5508,22200.0
2006-03-27 14:00:00,73.06,73.12,73.05,73.07,25800.0,50.5439,50.5854,50.537,50.5508,25800.0
2006-03-27 14:05:00,73.06,73.1,73.05,73.07,107000.0,50.5439,50.5716,50.537,50.5508,107000.0
2006-03-27 14:10:00,73.07,73.07,72.95,72.95,23400.0,50.5508,50.5508,50.4678,50.4678,23400.0
2006-03-27 14:15:00,72.96,72.96,72.83,72.84,35400.0,50.4747,50.4747,50.3848,50.3917,35400.0
2006-03-27 14:20:00,72.83,72.93,72.83,72.92,32000.0,50.3848,50.4539,50.3848,50.447,32000.0
2006-03-27 14:25:00,72.91,72.91,72.83,72.88,24400.0,50.4401,50.4401,50.3848,50.4194,24400.0
2006-03-27 14:30:00,72.9,73.0,72.89,72.93,30300.0,50.4332,50.5024,50.4263,50.4539,30300.0
2006-03-27 14:35:00,72.93,73.0,72.93,72.99,17500.0,50.4539,50.5024,50.4539,50.4955,17500.0
2006-03-27 14:40:00,72.99,73.07,72.98,73.0,33300.0,50.4955,50.5508,50.4885,50.5024,33300.0
2006-03-27 14:45:00,73.0,73.07,72.98,73.07,30300.0,50.5024,50.5508,50.4885,50.5508,30300.0
2006-03-27 14:50:00,73.08,73.09,73.02,73.05,32900.0,50.5577,50.5646,50.5162,50.537,32900.0
2006-03-27 14:55:00,73.06,73.13,73.06,73.09,33600.0,50.5439,50.5923,50.5439,50.5646,33600.0
2006-03-27 15:00:00,73.1,73.11,73.04,73.11,32500.0,50.5716,50.5785,50.53,50.5785,32500.0
2006-03-27 15:05:00,73.12,73.25,73.11,73.25,69100.0,50.5854,50.6753,50.5785,50.6753,69100.0
2006-03-27 15:10:00,73.24,73.31,73.22,73.26,91400.0,50.6684,50.7168,50.6546,50.6822,91400.0
2006-03-27 15:15:00,73.26,73.36,73.25,73.36,77300.0,50.6822,50.7514,50.6753,50.7514,77300.0
2006-03-27 15:20:00,73.36,73.36,73.28,73.3,62900.0,50.7514,50.7514,50.6961,50.7099,62900.0
2006-03-27 15:25:00,73.3,73.3,73.27,73.28,52500.0,50.7099,50.7099,50.6892,50.6961,52500.0
2006-03-27 15:30:00,73.28,73.3,73.26,73.28,30500.0,50.6961,50.7099,50.6822,50.6961,30500.0
2006-03-27 15:35:00,73.29,73.3,73.21,73.29,49100.0,50.703,50.7099,50.6477,50.703,49100.0
2006-03-27 15:40:00,73.29,73.29,73.25,73.26,62200.0,50.703,50.703,50.6753,50.6822,62200.0
2006-03-27 15:45:00,73.26,73.26,73.12,73.14,72300.0,50.6822,50.6822,50.5854,50.5992,72300.0
2006-03-27 15:50:00,73.14,73.14,73.03,73.11,104900.0,50.5992,50.5992,50.5231,50.5785,104900.0
2006-03-27 15:55:00,73.12,73.18,73.11,73.16,91000.0,50.5854,50.6269,50.5785,50.6131,91000.0
2006-03-28 09:30:00,73.42,73.49,73.28,73.38,319400.0,50.7929,50.8414,50.6961,50.7653,319400.0
2006-03-28 09:35:00,73.36,73.73,73.3,73.7,153000.0,50.7514,51.0074,50.7099,50.9866,153000.0
2006-03-28 09:40:00,73.59,73.73,73.5,73.55,299300.0,50.9105,51.0074,50.8483,50.8829,299300.0
2006-03-28 09:45:00,73.55,73.82,73.54,73.76,72700.0,50.8829,51.0697,50.8759,51.0281,72700.0
2006-03-28 09:50:00,73.73,73.77,73.54,73.6,48100.0,51.0074,51.0351,50.8759,50.9175,48100.0
2006-03-28 09:55:00,73.6,73.68,73.41,73.47,70700.0,50.9175,50.9728,50.786,50.8275,70700.0
2006-03-28 10:00:00,73.44,73.57,73.33,73.56,166600.0,50.8068,50.8967,50.7307,50.8898,166600.0
2006-03-28 10:05:00,73.56,73.56,73.45,73.45,98600.0,50.8898,50.8898,50.8137,50.8137,98600.0
2006-03-28 10:10:00,73.45,73.49,73.33,73.42,179100.0,50.8137,50.8414,50.7307,50.7929,179100.0
2006-03-28 10:15:00,73.42,73.5,73.4,73.42,102100.0,50.7929,50.8483,50.7791,50.7929,102100.0
2006-03-28 10:20:00,73.41,73.51,73.38,73.44,69400.0,50.786,50.8552,50.7653,50.8068,69400.0
2006-03-28 10:25:00,73.44,73.52,73.41,73.49,38700.0,50.8068,50.8621,50.786,50.8414,38700.0
2006-03-28 10:30:00,73.49,73.51,73.4,73.47,64700.0,50.8414,50.8552,50.7791,50.8275,64700.0
2006-03-28 10:35:00,73.46,73.48,73.37,73.4,84000.0,50.8206,50.8344,50.7583,50.7791,84000.0
2006-03-28 10:40:00,73.4,73.47,73.4,73.4,89000.0,50.7791,50.8275,50.7791,50.7791,89000.0
2006-03-28 10:45:00,73.4,73.5,73.38,73.38,50800.0,50.7791,50.8483,50.7653,50.7653,50800.0
2006-03-28 10:50:00,73.39,73.39,73.33,73.37,64000.0,50.7722,50.7722,50.7307,50.7583,64000.0
2006-03-28 10:55:00,73.37,73.38,73.33,73.33,38400.0,50.7583,50.7653,50.7307,50.7307,38400.0
2006-03-28 11:00:00,73.34,73.34,73.28,73.33,57500.0,50.7376,50.7376,50.6961,50.7307,57500.0
2006-03-28 11:05:00,73.33,73.41,73.3,73.41,56000.0,50.7307,50.786,50.7099,50.786,56000.0
2006-03-28 11:10:00,73.4,73.7,73.4,73.69,147800.0,50.7791,50.9866,50.7791,50.9797,147800.0
2006-03-28 11:15:00,73.7,73.7,73.58,73.6,36200.0,50.9866,50.9866,50.9036,50.9175,36200.0
2006-03-28 11:20:00,73.59,73.67,73.57,73.62,29500.0,50.9105,50.9659,50.8967,50.9313,29500.0
2006-03-28 11:25:00,73.62,73.63,73.48,73.51,29400.0,50.9313,50.9382,50.8344,50.8552,29400.0
2006-03-28 11:30:00,73.52,73.59,73.5,73.57,34100.0,50.8621,50.9105,50.8483,50.8967,34100.0
2006-03-28 11:35:00,73.58,73.58,73.51,73.52,15700.0,50.9036,50.9036,50.8552,50.8621,15700.0
2006-03-28 11:40:00,73.51,73.51,73.46,73.47,27500.0,50.8552,50.8552,50.8206,50.8275,27500.0
2006-03-28 11:45:00,73.46,73.49,73.45,73.47,54200.0,50.8206,50.8414,50.8137,50.8275,54200.0
2006-03-28 11:50:00,73.47,73.47,73.45,73.45,37000.0,50.8275,50.8275,50.8137,50.8137,37000.0
2006-03-28 11:55:00,73.45,73.47,73.39,73.42,75000.0,50.8137,50.8275,50.7722,50.7929,75000.0
2006-03-28 12:00:00,73.4,73.47,73.4,73.44,33000.0,50.7791,50.8275,50.7791,50.8068,33000.0
2006-03-28 12:05:00,73.44,73.47,73.4,73.47,63700.0,50.8068,50.8275,50.7791,50.8275,63700.0
2006-03-28 12:10:00,73.47,73.53,73.45,73.47,35500.0,50.8275,50.869,50.8137,50.8275,35500.0
2006-03-28 12:15:00,73.47,73.68,73.47,73.66,133800.0,50.8275,50.9728,50.8275,50.959,133800.0
2006-03-28 12:20:00,73.66,73.81,73.61,73.76,150800.0,50.959,51.0627,50.9244,51.0281,150800.0
2006-03-28 12:25:00,73.76,73.76,73.63,73.66,73400.0,51.0281,51.0281,50.9382,50.959,73400.0
2006-03-28 12:30:00,73.65,73.75,73.65,73.69,83400.0,50.952,51.0212,50.952,50.9797,83400.0
2006-03-28 12:35:00,73.69,73.7,73.62,73.65,26000.0,50.9797,50.9866,50.9313,50.952,26000.0
2006-03-28 12:40:00,73.66,73.73,73.65,73.73,36300.0,50.959,51.0074,50.952,51.0074,36300.0
2006-03-28 12:45:00,73.73,73.8,73.72,73.72,55200.0,51.0074,51.0558,51.0005,51.0005,55200.0
2006-03-28 12:50:00,73.72,73.74,73.65,73.66,34800.0,51.0005,51.0143,50.952,50.959,34800.0
2006-03-28 12:55:00,73.67,73.7,73.62,73.63,44300.0,50.9659,50.9866,50.9313,50.9382,44300.0
2006-03-28 13:00:00,73.62,73.62,73.52,73.53,23100.0,50.9313,50.9313,50.8621,50.869,23100.0
2006-03-28 13:05:00,73.53,73.55,73.52,73.52,30100.0,50.869,50.8829,50.8621,50.8621,30100.0
2006-03-28 13:10:00,73.51,73.54,73.5,73.5,32300.0,50.8552,50.8759,50.8483,50.8483,32300.0
2006-03-28 13:15:00,73.5,73.52,73.5,73.5,19500.0,50.8483,50.8621,50.8483,50.8483,19500.0
2006-03-28 13:20:00,73.51,73.52,73.47,73.51,94300.0,50.8552,50.8621,50.8275,50.8552,94300.0
2006-03-28 13:25:00,73.52,73.61,73.5,73.6,121600.0,50.8621,50.9244,50.8483,50.9175,121600.0
2006-03-28 13:30:00,73.58,73.59,73.55,73.55,28200.0,50.9036,50.9105,50.8829,50.8829,28200.0
2006-03-28 13:35:00,73.55,73.57,73.55,73.56,20200.0,50.8829,50.8967,50.8829,50.8898,20200.0
2006-03-28 13:40:00,73.55,73.9,73.52,73.53,66500.0,50.8829,51.125,50.8621,50.869,66500.0
2006-03-28 13:45:00,73.53,73.56,73.52,73.56,30600.0,50.869,50.8898,50.8621,50.8898,30600.0
2006-03-28 13:50:00,73.54,73.59,73.54,73.55,20800.0,50.8759,50.9105,50.8759,50.8829,20800.0
2006-03-28 13:55:00,73.55,73.58,73.54,73.55,27800.0,50.8829,50.9036,50.8759,50.8829,27800.0
2006-03-28 14:00:00,73.56,73.63,73.55,73.62,32600.0,50.8898,50.9382,50.8829,50.9313,32600.0
2006-03-28 14:05:00,73.62,73.68,73.6,73.64,29500.0,50.9313,50.9728,50.9175,50.9451,29500.0
2006-03-28 14:10:00,73.65,73.67,73.59,73.61,32500.0,50.952,50.9659,50.9105,50.9244,32500.0
2006-03-28 14:15:00,73.62,73.72,73.22,73.35,213300.0,50.9313,51.0005,50.6546,50.7445,213300.0
2006-03-28 14:20:00,73.36,73.52,73.15,73.25,244200.0,50.7514,50.8621,50.6061,50.6753,244200.0
2006-03-28 14:25:00,73.25,73.38,73.14,73.2,259800.0,50.6753,50.7653,50.5992,50.6407,259800.0
2006-03-28 14:30:00,73.19,73.3,73.08,73.23,233000.0,50.6338,50.7099,50.5577,50.6615,233000.0
2006-03-28 14:35:00,73.22,73.34,73.19,73.25,109600.0,50.6546,50.7376,50.6338,50.6753,109600.0
2006-03-28 14:40:00,73.28,73.39,73.16,73.16,112200.0,50.6961,50.7722,50.6131,50.6131,112200.0
2006-03-28 14:45:00,73.18,73.23,72.94,73.21,94200.0,50.6269,50.6615,50.4609,50.6477,94200.0
2006-03-28 14:50:00,73.21,73.21,72.97,73.08,98500.0,50.6477,50.6477,50.4816,50.5577,98500.0
2006-03-28 14:55:00,73.08,73.1,72.98,73.01,153700.0,50.5577,50.5716,50.4885,50.5093,153700.0
2006-03-28 15:00:00,73.01,73.03,72.78,72.95,129300.0,50.5093,50.5231,50.3502,50.4678,129300.0
2006-03-28 15:05:00,72.95,72.96,72.57,72.63,158900.0,50.4678,50.4747,50.2049,50.2464,158900.0
2006-03-28 15:10:00,72.65,72.87,72.63,72.66,102000.0,50.2602,50.4124,50.2464,50.2672,102000.0
2006-03-28 15:15:00,72.67,72.7,72.32,72.41,128800.0,50.2741,50.2948,50.0319,50.0942,128800.0
2006-03-28 15:20:00,72.41,72.72,72.41,72.72,147800.0,50.0942,50.3087,50.0942,50.3087,147800.0
2006-03-28 15:25:00,72.72,72.82,72.67,72.68,95800.0,50.3087,50.3778,50.2741,50.281,95800.0
2006-03-28 15:30:00,72.69,72.8,72.68,72.73,77800.0,50.2879,50.364,50.281,50.3156,77800.0
2006-03-28 15:35:00,72.74,72.76,72.66,72.69,83300.0,50.3225,50.3363,50.2672,50.2879,83300.0
2006-03-28 15:40:00,72.68,72.7,72.48,72.48,174000.0,50.281,50.2948,50.1426,50.1426,174000.0
2006-03-28 15:45:00,72.48,72.48,72.25,72.28,204000.0,50.1426,50.1426,49.9835,50.0043,204000.0
2006-03-28 15:50:00,72.28,72.57,72.27,72.57,310500.0,50.0043,50.2049,49.9973,50.2049,310500.0
2006-03-28 15:55:00,72.57,72.67,72.53,72.61,207000.0,50.2049,50.2741,50.1772,50.2326,207000.0
2006-03-29 09:30:00,72.63,73.15,72.6,72.7,259500.0,50.2464,50.6061,50.2256,50.2948,259500.0
2006-03-29 09:35:00,72.68,72.98,72.65,72.82,140100.0,50.281,50.4885,50.2602,50.3778,140100.0
2006-03-29 09:40:00,72.81,72.95,72.51,72.54,89200.0,50.3709,50.4678,50.1634,50.1841,89200.0
2006-03-29 09:45:00,72.53,72.71,72.49,72.55,53400.0,50.1772,50.3017,50.1495,50.1911,53400.0
2006-03-29 09:50:00,72.55,72.59,72.01,72.05,148800.0,50.1911,50.2187,49.8175,49.8451,148800.0
2006-03-29 09:55:00,72.05,72.21,72.05,72.1,109400.0,49.8451,49.9558,49.8451,49.8797,109400.0
2006-03-29 10:00:00,72.09,72.25,72.09,72.1,62700.0,49.8728,49.9835,49.8728,49.8797,62700.0
2006-03-29 10:05:00,72.1,72.2,72.01,72.15,72600.0,49.8797,49.9489,49.8175,49.9143,72600.0
2006-03-29 10:10:00,72.16,72.16,72.02,72.04,47100.0,49.9212,49.9212,49.8244,49.8382,47100.0
2006-03-29 10:15:00,72.06,72.31,72.01,72.11,133100.0,49.8521,50.025,49.8175,49.8867,133100.0
2006-03-29 10:20:00,72.12,72.24,72.02,72.2,95000.0,49.8936,49.9766,49.8244,49.9489,95000.0
2006-03-29 10:25:00,72.19,72.29,72.19,72.29,71600.0,49.942,50.0112,49.942,50.0112,71600.0
2006-03-29 10:30:00,72.28,72.31,72.15,72.16,106300.0,50.0043,50.025,49.9143,49.9212,106300.0
2006-03-29 10:35:00,72.15,72.15,72.08,72.1,41600.0,49.9143,49.9143,49.8659,49.8797,41600.0
2006-03-29 10:40:00,72.1,72.2,72.08,72.08,67200.0,49.8797,49.9489,49.8659,49.8659,67200.0
2006-03-29 10:45:00,72.08,72.08,71.87,71.89,290000.0,49.8659,49.8659,49.7206,49.7345,290000.0
2006-03-29 10:50:00,71.87,72.05,71.81,71.92,80000.0,49.7206,49.8451,49.6791,49.7552,80000.0
2006-03-29 10:55:00,71.92,72.05,71.92,72.02,60300.0,49.7552,49.8451,49.7552,49.8244,60300.0
2006-03-29 11:00:00,72.01,72.03,71.94,72.0,82100.0,49.8175,49.8313,49.769,49.8106,82100.0
2006-03-29 11:05:00,72.0,72.11,71.98,72.05,95900.0,49.8106,49.8867,49.7967,49.8451,95900.0
2006-03-29 11:10:00,72.03,72.38,72.02,72.3,227900.0,49.8313,50.0734,49.8244,50.0181,227900.0
2006-03-29 11:15:00,72.3,72.36,72.16,72.17,111200.0,50.0181,50.0596,49.9212,49.9282,111200.0
2006-03-29 11:20:00,72.17,72.4,72.17,72.4,176100.0,49.9282,50.0873,49.9282,50.0873,176100.0
2006-03-29 11:25:00,72.4,72.4,72.28,72.29,134700.0,50.0873,50.0873,50.0043,50.0112,134700.0
2006-03-29 11:30:00,72.28,72.52,72.28,72.48,131800.0,50.0043,50.1703,50.0043,50.1426,131800.0
2006-03-29 11:35:00,72.48,72.48,72.29,72.31,45000.0,50.1426,50.1426,50.0112,50.025,45000.0
2006-03-29 11:40:00,72.29,72.48,72.29,72.4,84300.0,50.0112,50.1426,50.0112,50.0873,84300.0
2006-03-29 11:45:00,72.4,72.51,72.38,72.47,38000.0,50.0873,50.1634,50.0734,50.1357,38000.0
2006-03-29 11:50:00,72.49,72.5,72.33,72.36,81100.0,50.1495,50.1565,50.0389,50.0596,81100.0
2006-03-29 11:55:00,72.36,72.42,72.32,72.39,43400.0,50.0596,50.1011,50.0319,50.0804,43400.0
2006-03-29 12:00:00,72.36,72.54,72.35,72.54,51800.0,50.0596,50.1841,50.0527,50.1841,51800.0
2006-03-29 12:05:00,72.54,72.55,72.36,72.41,53900.0,50.1841,50.1911,50.0596,50.0942,53900.0
2006-03-29 12:10:00,72.4,72.41,72.36,72.36,44900.0,50.0873,50.0942,50.0596,50.0596,44900.0
2006-03-29 12:15:00,72.37,72.37,72.32,72.35,37100.0,50.0665,50.0665,50.0319,50.0527,37100.0
2006-03-29 12:20:00,72.35,72.43,72.34,72.43,31900.0,50.0527,50.108,50.0458,50.108,31900.0
2006-03-29 12:25:00,72.43,72.45,72.41,72.43,15700.0,50.108,50.1219,50.0942,50.108,15700.0
2006-03-29 12:30:00,72.45,72.5,72.42,72.45,46700.0,50.1219,50.1565,50.1011,50.1219,46700.0
2006-03-29 12:35:00,72.45,72.45,72.38,72.38,38700.0,50.1219,50.1219,50.0734,50.0734,38700.0
2006-03-29 12:40:00,72.38,72.42,72.38,72.4,14700.0,50.0734,50.1011,50.0734,50.0873,14700.0
2006-03-29 12:45:00,72.41,72.44,72.37,72.37,57000.0,50.0942,50.115,50.0665,50.0665,57000.0
2006-03-29 12:50:00,72.37,72.41,72.36,72.37,29600.0,50.0665,50.0942,50.0596,50.0665,29600.0
2006-03-29 12:55:00,72.37,72.4,72.28,72.33,51700.0,50.0665,50.0873,50.0043,50.0389,51700.0
2006-03-29 13:00:00,72.33,72.37,72.27,72.27,36500.0,50.0389,50.0665,49.9973,49.9973,36500.0
2006-03-29 13:05:00,72.26,72.35,72.17,72.21,81300.0,49.9904,50.0527,49.9282,49.9558,81300.0
2006-03-29 13:10:00,72.21,72.3,72.21,72.29,12800.0,49.9558,50.0181,49.9558,50.0112,12800.0
2006-03-29 13:15:00,72.29,72.38,72.19,72.34,107300.0,50.0112,50.0734,49.942,50.0458,107300.0
2006-03-29 13:20:00,72.35,72.54,72.3,72.37,70400.0,50.0527,50.1841,50.0181,50.0665,70400.0
2006-03-29 13:25:00,72.39,72.39,72.33,72.35,116200.0,50.0804,50.0804,50.0389,50.0527,116200.0
2006-03-29 13:30:00,72.35,72.4,72.27,72.29,24500.0,50.0527,50.0873,49.9973,50.0112,24500.0
2006-03-29 13:35:00,72.3,72.31,72.23,72.3,36700.0,50.0181,50.025,49.9697,50.0181,36700.0
2006-03-29 13:40:00,72.3,72.34,72.3,72.3,51100.0,50.0181,50.0458,50.0181,50.0181,51100.0
2006-03-29 13:45:00,72.3,72.39,72.28,72.34,22100.0,50.0181,50.0804,50.0043,50.0458,22100.0
2006-03-29 13:50:00,72.34,72.47,72.29,72.3,110800.0,50.0458,50.1357,50.0112,50.0181,110800.0
2006-03-29 13:55:00,72.3,72.3,72.19,72.19,101800.0,50.0181,50.0181,49.942,49.942,101800.0
2006-03-29 14:00:00,72.19,72.37,72.19,72.31,68000.0,49.942,50.0665,49.942,50.025,68000.0
2006-03-29 14:05:00,72.32,72.4,72.28,72.38,42000.0,50.0319,50.0873,50.0043,50.0734,42000.0
2006-03-29 14:10:00,72.37,72.44,72.36,72.38,50900.0,50.0665,50.115,50.0596,50.0734,50900.0
2006-03-29 14:15:00,72.37,72.5,72.26,72.3,102700.0,50.0665,50.1565,49.9904,50.0181,102700.0
2006-03-29 14:20:00,72.3,72.3,72.17,72.23,32400.0,50.0181,50.0181,49.9282,49.9697,32400.0
2006-03-29 14:25:00,72.24,72.25,72.11,72.14,63300.0,49.9766,49.9835,49.8867,49.9074,63300.0
2006-03-29 14:30:00,72.14,72.22,72.13,72.16,35700.0,49.9074,49.9628,49.9005,49.9212,35700.0
2006-03-29 14:35:00,72.16,72.17,72.02,72.04,57900.0,49.9212,49.9282,49.8244,49.8382,57900.0
2006-03-29 14:40:00,72.05,72.06,71.95,71.97,74100.0,49.8451,49.8521,49.776,49.7898,74100.0
2006-03-29 14:45:00,71.97,72.04,71.93,72.0,133200.0,49.7898,49.8382,49.7621,49.8106,133200.0
2006-03-29 14:50:00,72.02,72.05,72.0,72.02,58500.0,49.8244,49.8451,49.8106,49.8244,58500.0
2006-03-29 14:55:00,72.03,72.12,72.02,72.09,61400.0,49.8313,49.8936,49.8244,49.8728,61400.0
2006-03-29 15:00:00,72.08,72.22,72.08,72.19,87400.0,49.8659,49.9628,49.8659,49.942,87400.0
2006-03-29 15:05:00,72.19,72.24,72.07,72.1,112700.0,49.942,49.9766,49.859,49.8797,112700.0
2006-03-29 15:10:00,72.09,72.24,72.06,72.15,34500.0,49.8728,49.9766,49.8521,49.9143,34500.0
2006-03-29 15:15:00,72.14,72.26,72.14,72.21,48400.0,49.9074,49.9904,49.9074,49.9558,48400.0
2006-03-29 15:20:00,72.22,72.33,72.21,72.32,40600.0,49.9628,50.0389,49.9558,50.0319,40600.0
2006-03-29 15:25:00,72.33,72.34,72.3,72.31,72700.0,50.0389,50.0458,50.0181,50.025,72700.0
2006-03-29 15:30:00,72.31,72.35,72.3,72.31,105700.0,50.025,50.0527,50.0181,50.025,105700.0
2006-03-29 15:35:00,72.31,72.31,72.19,72.19,50100.0,50.025,50.025,49.942,49.942,50100.0
2006-03-29 15:40:00,72.2,72.2,72.09,72.12,65000.0,49.9489,49.9489,49.8728,49.8936,65000.0
2006-03-29 15:45:00,72.1,72.11,72.04,72.08,77200.0,49.8797,49.8867,49.8382,49.8659,77200.0
2006-03-29 15:50:00,72.09,72.16,72.07,72.07,80900.0,49.8728,49.9212,49.859,49.859,80900.0
2006-03-29 15:55:00,72.07,72.09,71.95,72.03,244800.0,49.859,49.8728,49.776,49.8313,244800.0
2006-03-30 09:30:00,72.15,72.5,72.12,72.35,312600.0,49.9143,50.1565,49.8936,50.0527,312600.0
2006-03-30 09:35:00,72.35,72.6,72.33,72.57,201200.0,50.0527,50.2256,50.0389,50.2049,201200.0
2006-03-30 09:40:00,72.57,72.6,72.43,72.49,154100.0,50.2049,50.2256,50.108,50.1495,154100.0
2006-03-30 09:45:00,72.48,72.5,72.32,72.32,185400.0,50.1426,50.1565,50.0319,50.0319,185400.0
2006-03-30 09:50:00,72.34,72.82,72.32,72.8,335800.0,50.0458,50.3778,50.0319,50.364,335800.0
2006-03-30 09:55:00,72.81,72.82,72.57,72.69,210300.0,50.3709,50.3778,50.2049,50.2879,210300.0
2006-03-30 10:00:00,72.7,72.86,72.55,72.83,90100.0,50.2948,50.4055,50.1911,50.3848,90100.0
2006-03-30 10:05:00,72.81,73.02,72.77,72.99,130300.0,50.3709,50.5162,50.3433,50.4955,130300.0
2006-03-30 10:10:00,72.98,73.23,72.98,73.21,108400.0,50.4885,50.6615,50.4885,50.6477,108400.0
2006-03-30 10:15:00,73.22,73.32,73.02,73.05,166000.0,50.6546,50.7238,50.5162,50.537,166000.0
2006-03-30 10:20:00,73.05,73.11,72.89,73.0,69400.0,50.537,50.5785,50.4263,50.5024,69400.0
2006-03-30 10:25:00,72.99,73.0,72.71,72.71,75800.0,50.4955,50.5024,50.3017,50.3017,75800.0
2006-03-30 10:30:00,72.7,72.8,72.55,72.59,75300.0,50.2948,50.364,50.1911,50.2187,75300.0
2006-03-30 10:35:00,72.59,72.75,72.5,72.75,56900.0,50.2187,50.3294,50.1565,50.3294,56900.0
2006-03-30 10:40:00,72.77,72.77,72.39,72.56,56800.0,50.3433,50.3433,50.0804,50.198,56800.0
2006-03-30 10:45:00,72.56,72.93,72.5,72.82,58900.0,50.198,50.4539,50.1565,50.3778,58900.0
2006-03-30 10:50:00,72.81,72.94,72.67,72.72,70300.0,50.3709,50.4609,50.2741,50.3087,70300.0
2006-03-30 10:55:00,72.7,72.81,72.5,72.51,75900.0,50.2948,50.3709,50.1565,50.1634,75900.0
2006-03-30 11:00:00,72.51,72.56,72.43,72.47,62900.0,50.1634,50.198,50.108,50.1357,62900.0
2006-03-30 11:05:00,72.48,72.48,72.34,72.38,54400.0,50.1426,50.1426,50.0458,50.0734,54400.0
2006-03-30 11:10:00,72.38,72.4,72.29,72.3,102000.0,50.0734,50.0873,50.0112,50.0181,102000.0
2006-03-30 11:15:00,72.31,72.5,72.31,72.47,54900.0,50.025,50.1565,50.025,50.1357,54900.0
2006-03-30 11:20:00,72.47,72.67,72.47,72.58,41600.0,50.1357,50.2741,50.1357,50.2118,41600.0
2006-03-30 11:25:00,72.58,72.84,72.57,72.79,55200.0,50.2118,50.3917,50.2049,50.3571,55200.0
2006-03-30 11:30:00,72.79,72.86,72.74,72.81,72600.0,50.3571,50.4055,50.3225,50.3709,72600.0
2006-03-30 11:35:00,72.8,72.85,72.72,72.84,67900.0,50.364,50.3986,50.3087,50.3917,67900.0
2006-03-30 11:40:00,72.83,72.89,72.82,72.87,34500.0,50.3848,50.4263,50.3778,50.4124,34500.0
2006-03-30 11:45:00,72.89,73.05,72.86,72.88,114100.0,50.4263,50.537,50.4055,50.4194,114100.0
2006-03-30 11:50:00,72.87,72.91,72.79,72.79,20800.0,50.4124,50.4401,50.3571,50.3571,20800.0
2006-03-30 11:55:00,72.79,72.8,72.73,72.75,20000.0,50.3571,50.364,50.3156,50.3294,20000.0
2006-03-30 12:00:00,72.73,72.93,72.73,72.82,24400.0,50.3156,50.4539,50.3156,50.3778,24400.0
2006-03-30 12:05:00,72.84,73.0,72.84,72.99,25600.0,50.3917,50.5024,50.3917,50.4955,25600.0
2006-03-30 12:10:00,72.99,73.0,72.85,73.0,63800.0,50.4955,50.5024,50.3986,50.5024,63800.0
2006-03-30 12:15:00,73.0,73.06,72.95,73.04,23600.0,50.5024,50.5439,50.4678,50.53,23600.0
2006-03-30 12:20:00,73.01,73.07,72.97,72.99,44000.0,50.5093,50.5508,50.4816,50.4955,44000.0
2006-03-30 12:25:00,72.99,73.08,72.99,73.05,68800.0,50.4955,50.5577,50.4955,50.537,68800.0
2006-03-30 12:30:00,73.05,73.14,73.0,73.07,93300.0,50.537,50.5992,50.5024,50.5508,93300.0
2006-03-30 12:35:00,73.09,73.11,72.2,72.97,85300.0,50.5646,50.5785,49.9489,50.4816,85300.0
2006-03-30 12:40:00,72.97,73.04,72.8,72.8,39600.0,50.4816,50.53,50.364,50.364,39600.0
2006-03-30 12:45:00,72.8,72.88,72.77,72.8,101000.0,50.364,50.4194,50.3433,50.364,101000.0
2006-03-30 12:50:00,72.8,72.83,72.69,72.76,33400.0,50.364,50.3848,50.2879,50.3363,33400.0
2006-03-30 12:55:00,72.74,72.77,72.71,72.74,21700.0,50.3225,50.3433,50.3017,50.3225,21700.0
2006-03-30 13:00:00,72.73,72.75,72.51,72.55,60800.0,50.3156,50.3294,50.1634,50.1911,60800.0
2006-03-30 13:05:00,72.55,72.85,72.55,72.64,42300.0,50.1911,50.3986,50.1911,50.2533,42300.0
2006-03-30 13:10:00,72.64,72.64,72.3,72.36,123400.0,50.2533,50.2533,50.0181,50.0596,123400.0
2006-03-30 13:15:00,72.36,72.4,72.28,72.37,50400.0,50.0596,50.0873,50.0043,50.0665,50400.0
2006-03-30 13:20:00,72.37,72.64,72.37,72.63,45600.0,50.0665,50.2533,50.0665,50.2464,45600.0
2006-03-30 13:25:00,72.63,72.76,72.56,72.71,60500.0,50.2464,50.3363,50.198,50.3017,60500.0
2006-03-30 13:30:00,72.71,72.73,72.63,72.7,112600.0,50.3017,50.3156,50.2464,50.2948,112600.0
2006-03-30 13:35:00,72.7,72.77,72.57,72.6,166500.0,50.2948,50.3433,50.2049,50.2256,166500.0
2006-03-30 13:40:00,72.59,72.65,72.55,72.65,67600.0,50.2187,50.2602,50.1911,50.2602,67600.0
2006-03-30 13:45:00,72.66,72.87,72.66,72.85,38900.0,50.2672,50.4124,50.2672,50.3986,38900.0
2006-03-30 13:50:00,72.85,72.94,72.8,72.84,30900.0,50.3986,50.4609,50.364,50.3917,30900.0
2006-03-30 13:55:00,72.82,72.86,72.8,72.8,20000.0,50.3778,50.4055,50.364,50.364,20000.0
2006-03-30 14:00:00,72.8,73.03,72.8,72.96,52900.0,50.364,50.5231,50.364,50.4747,52900.0
2006-03-30 14:05:00,72.96,72.96,72.7,72.73,43200.0,50.4747,50.4747,50.2948,50.3156,43200.0
2006-03-30 14:10:00,72.74,72.86,72.69,72.75,68500.0,50.3225,50.4055,50.2879,50.3294,68500.0
2006-03-30 14:15:00,72.76,72.87,72.69,72.7,43700.0,50.3363,50.4124,50.2879,50.2948,43700.0
2006-03-30 14:20:00,72.71,72.78,72.68,72.74,49700.0,50.3017,50.3502,50.281,50.3225,49700.0
2006-03-30 14:25:00,72.75,72.96,72.75,72.95,55500.0,50.3294,50.4747,50.3294,50.4678,55500.0
2006-03-30 14:30:00,72.94,73.0,72.82,72.85,39000.0,50.4609,50.5024,50.3778,50.3986,39000.0
2006-03-30 14:35:00,72.85,72.85,72.69,72.75,49600.0,50.3986,50.3986,50.2879,50.3294,49600.0
2006-03-30 14:40:00,72.75,72.8,72.68,72.8,105700.0,50.3294,50.364,50.281,50.364,105700.0
2006-03-30 14:45:00,72.8,72.87,72.7,72.87,46500.0,50.364,50.4124,50.2948,50.4124,46500.0
2006-03-30 14:50:00,72.86,72.86,72.7,72.74,53200.0,50.4055,50.4055,50.2948,50.3225,53200.0
2006-03-30 14:55:00,72.74,72.75,72.66,72.67,49300.0,50.3225,50.3294,50.2672,50.2741,49300.0
2006-03-30 15:00:00,72.66,72.69,72.64,72.65,48400.0,50.2672,50.2879,50.2533,50.2602,48400.0
2006-03-30 15:05:00,72.65,72.78,72.65,72.73,94000.0,50.2602,50.3502,50.2602,50.3156,94000.0
2006-03-30 15:10:00,72.73,72.83,72.7,72.79,71600.0,50.3156,50.3848,50.2948,50.3571,71600.0
2006-03-30 15:15:00,72.78,72.8,72.75,72.76,64900.0,50.3502,50.364,50.3294,50.3363,64900.0
2006-03-30 15:20:00,72.75,72.94,72.75,72.76,69300.0,50.3294,50.4609,50.3294,50.3363,69300.0
2006-03-30 15:25:00,72.76,72.91,72.74,72.84,101800.0,50.3363,50.4401,50.3225,50.3917,101800.0
2006-03-30 15:30:00,72.83,72.87,72.75,72.84,100000.0,50.3848,50.4124,50.3294,50.3917,100000.0
2006-03-30 15:35:00,72.83,73.0,72.75,72.9,90700.0,50.3848,50.5024,50.3294,50.4332,90700.0
2006-03-30 15:40:00,72.9,72.91,72.8,72.8,119500.0,50.4332,50.4401,50.364,50.364,119500.0
2006-03-30 15:45:00,72.8,72.84,72.6,72.61,191100.0,50.364,50.3917,50.2256,50.2326,191100.0
2006-03-30 15:50:00,72.6,72.8,72.51,72.61,206800.0,50.2256,50.364,50.1634,50.2326,206800.0
2006-03-30 15:55:00,72.61,72.72,72.5,72.72,250700.0,50.2326,50.3087,50.1565,50.3087,250700.0
2006-03-31 09:30:00,72.89,73.35,72.8,73.03,393400.0,50.4263,50.7445,50.364,50.5231,393400.0
2006-03-31 09:35:00,73.03,73.06,72.88,72.99,159700.0,50.5231,50.5439,50.4194,50.4955,159700.0
2006-03-31 09:40:00,73.0,73.21,72.96,73.21,143100.0,50.5024,50.6477,50.4747,50.6477,143100.0
2006-03-31 09:45:00,73.2,73.34,73.14,73.14,206600.0,50.6407,50.7376,50.5992,50.5992,206600.0
2006-03-31 09:50:00,73.12,73.22,72.95,73.1,124200.0,50.5854,50.6546,50.4678,50.5716,124200.0
2006-03-31 09:55:00,73.08,73.27,72.99,73.18,119800.0,50.5577,50.6892,50.4955,50.6269,119800.0
2006-03-31 10:00:00,73.17,73.22,73.02,73.17,119800.0,50.62,50.6546,50.5162,50.62,119800.0
2006-03-31 10:05:00,73.18,73.19,72.97,73.08,76400.0,50.6269,50.6338,50.4816,50.5577,76400.0
2006-03-31 10:10:00,73.07,73.2,73.0,73.05,117800.0,50.5508,50.6407,50.5024,50.537,117800.0
2006-03-31 10:15:00,73.04,73.25,72.98,73.13,178300.0,50.53,50.6753,50.4885,50.5923,178300.0
2006-03-31 10:20:00,73.12,73.21,73.02,73.17,81800.0,50.5854,50.6477,50.5162,50.62,81800.0
2006-03-31 10:25:00,73.17,73.17,73.04,73.04,65800.0,50.62,50.62,50.53,50.53,65800.0
2006-03-31 10:30:00,73.04,73.2,73.0,73.1,99100.0,50.53,50.6407,50.5024,50.5716,99100.0
2006-03-31 10:35:00,73.1,73.2,73.07,73.19,48600.0,50.5716,50.6407,50.5508,50.6338,48600.0
2006-03-31 10:40:00,73.18,73.18,73.03,73.11,78400.0,50.6269,50.6269,50.5231,50.5785,78400.0
2006-03-31 10:45:00,73.11,73.27,73.07,73.27,85800.0,50.5785,50.6892,50.5508,50.6892,85800.0
2006-03-31 10:50:00,73.27,73.28,73.12,73.21,129100.0,50.6892,50.6961,50.5854,50.6477,129100.0
2006-03-31 10:55:00,73.2,73.27,73.13,73.18,180200.0,50.6407,50.6892,50.5923,50.6269,180200.0
2006-03-31 11:00:00,73.19,73.24,73.09,73.24,49300.0,50.6338,50.6684,50.5646,50.6684,49300.0
2006-03-31 11:05:00,73.23,73.3,73.19,73.27,83500.0,50.6615,50.7099,50.6338,50.6892,83500.0
2006-03-31 11:10:00,73.27,73.3,73.22,73.29,61100.0,50.6892,50.7099,50.6546,50.703,61100.0
2006-03-31 11:15:00,73.29,73.3,73.21,73.29,67200.0,50.703,50.7099,50.6477,50.703,67200.0
2006-03-31 11:20:00,73.29,73.32,73.16,73.2,55100.0,50.703,50.7238,50.6131,50.6407,55100.0
2006-03-31 11:25:00,73.2,73.24,73.08,73.08,47000.0,50.6407,50.6684,50.5577,50.5577,47000.0
2006-03-31 11:30:00,73.08,73.09,73.0,73.04,67200.0,50.5577,50.5646,50.5024,50.53,67200.0
2006-03-31 11:35:00,73.04,73.07,73.0,73.06,137800.0,50.53,50.5508,50.5024,50.5439,137800.0
2006-03-31 11:40:00,73.05,73.13,73.03,73.08,59200.0,50.537,50.5923,50.5231,50.5577,59200.0
2006-03-31 11:45:00,73.07,73.25,73.06,73.25,65900.0,50.5508,50.6753,50.5439,50.6753,65900.0
2006-03-31 11:50:00,73.24,73.26,73.14,73.25,87000.0,50.6684,50.6822,50.5992,50.6753,87000.0
2006-03-31 11:55:00,73.25,73.3,73.2,73.25,72600.0,50.6753,50.7099,50.6407,50.6753,72600.0
2006-03-31 12:00:00,73.23,73.27,73.17,73.24,49700.0,50.6615,50.6892,50.62,50.6684,49700.0
2006-03-31 12:05:00,73.25,73.3,73.19,73.22,50700.0,50.6753,50.7099,50.6338,50.6546,50700.0
2006-03-31 12:10:00,73.23,73.23,73.18,73.18,50000.0,50.6615,50.6615,50.6269,50.6269,50000.0
2006-03-31 12:15:00,73.18,73.24,73.17,73.17,66800.0,50.6269,50.6684,50.62,50.62,66800.0
2006-03-31 12:20:00,73.18,73.23,73.18,73.22,25400.0,50.6269,50.6615,50.6269,50.6546,25400.0
2006-03-31 12:25:00,73.22,73.25,73.18,73.2,31400.0,50.6546,50.6753,50.6269,50.6407,31400.0
2006-03-31 12:30:00,73.22,73.24,73.16,73.2,41200.0,50.6546,50.6684,50.6131,50.6407,41200.0
2006-03-31 12:35:00,73.2,73.25,73.2,73.21,35500.0,50.6407,50.6753,50.6407,50.6477,35500.0
2006-03-31 12:40:00,73.21,73.23,73.18,73.2,43900.0,50.6477,50.6615,50.6269,50.6407,43900.0
2006-03-31 12:45:00,73.19,73.22,73.13,73.14,43100.0,50.6338,50.6546,50.5923,50.5992,43100.0
2006-03-31 12:50:00,73.14,73.2,73.13,73.2,56800.0,50.5992,50.6407,50.5923,50.6407,56800.0
2006-03-31 12:55:00,73.19,73.2,73.09,73.1,100600.0,50.6338,50.6407,50.5646,50.5716,100600.0
2006-03-31 13:00:00,73.1,73.14,73.05,73.06,45300.0,50.5716,50.5992,50.537,50.5439,45300.0
2006-03-31 13:05:00,73.06,73.11,73.06,73.1,55200.0,50.5439,50.5785,50.5439,50.5716,55200.0
2006-03-31 13:10:00,73.1,73.16,73.07,73.14,41500.0,50.5716,50.6131,50.5508,50.5992,41500.0
2006-03-31 13:15:00,73.14,73.15,73.08,73.08,30200.0,50.5992,50.6061,50.5577,50.5577,30200.0
2006-03-31 13:20:00,73.09,73.13,73.07,73.07,28200.0,50.5646,50.5923,50.5508,50.5508,28200.0
2006-03-31 13:25:00,73.07,73.07,72.97,73.04,87600.0,50.5508,50.5508,50.4816,50.53,87600.0
2006-03-31 13:30:00,73.04,73.04,72.7,72.72,81300.0,50.53,50.53,50.2948,50.3087,81300.0
2006-03-31 13:35:00,72.72,72.83,72.66,72.81,79400.0,50.3087,50.3848,50.2672,50.3709,79400.0
2006-03-31 13:40:00,72.83,72.84,72.74,72.75,62500.0,50.3848,50.3917,50.3225,50.3294,62500.0
2006-03-31 13:45:00,72.75,72.84,72.75,72.82,37600.0,50.3294,50.3917,50.3294,50.3778,37600.0
2006-03-31 13:50:00,72.82,72.95,72.8,72.89,53900.0,50.3778,50.4678,50.364,50.4263,53900.0
2006-03-31 13:55:00,72.89,72.98,72.89,72.97,70700.0,50.4263,50.4885,50.4263,50.4816,70700.0
2006-03-31 14:00:00,72.99,73.02,72.93,73.0,65800.0,50.4955,50.5162,50.4539,50.5024,65800.0
2006-03-31 14:05:00,73.0,73.01,72.83,72.83,37600.0,50.5024,50.5093,50.3848,50.3848,37600.0
2006-03-31 14:10:00,72.83,73.0,72.83,72.95,29900.0,50.3848,50.5024,50.3848,50.4678,29900.0
2006-03-31 14:15:00,72.95,73.01,72.92,72.98,127800.0,50.4678,50.5093,50.447,50.4885,127800.0
2006-03-31 14:20:00,73.0,73.01,72.89,72.9,49200.0,50.5024,50.5093,50.4263,50.4332,49200.0
2006-03-31 14:25:00,72.89,72.94,72.81,72.9,63400.0,50.4263,50.4609,50.3709,50.4332,63400.0
2006-03-31 14:30:00,72.9,72.97,72.9,72.97,102100.0,50.4332,50.4816,50.4332,50.4816,102100.0
2006-03-31 14:35:00,72.96,73.01,72.96,73.0,74200.0,50.4747,50.5093,50.4747,50.5024,74200.0
2006-03-31 14:40:00,73.0,73.01,72.97,72.97,48000.0,50.5024,50.5093,50.4816,50.4816,48000.0
2006-03-31 14:45:00,72.97,73.01,72.96,73.01,98200.0,50.4816,50.5093,50.4747,50.5093,98200.0
2006-03-31 14:50:00,73.0,73.16,72.99,73.11,102300.0,50.5024,50.6131,50.4955,50.5785,102300.0
2006-03-31 14:55:00,73.1,73.1,72.98,72.98,107200.0,50.5716,50.5716,50.4885,50.4885,107200.0
2006-03-31 15:00:00,72.98,73.01,72.93,73.0,77500.0,50.4885,50.5093,50.4539,50.5024,77500.0
2006-03-31 15:05:00,73.0,73.02,72.98,73.0,47800.0,50.5024,50.5162,50.4885,50.5024,47800.0
2006-03-31 15:10:00,73.0,73.06,73.0,73.05,48200.0,50.5024,50.5439,50.5024,50.537,48200.0
2006-03-31 15:15:00,73.05,73.05,72.96,73.02,81400.0,50.537,50.537,50.4747,50.5162,81400.0
2006-03-31 15:20:00,73.02,73.05,73.0,73.02,42700.0,50.5162,50.537,50.5024,50.5162,42700.0
2006-03-31 15:25:00,73.02,73.15,73.01,73.1,77900.0,50.5162,50.6061,50.5093,50.5716,77900.0
2006-03-31 15:30:00,73.09,73.2,73.09,73.2,178900.0,50.5646,50.6407,50.5646,50.6407,178900.0
2006-03-31 15:35:00,73.2,73.22,73.16,73.17,116700.0,50.6407,50.6546,50.6131,50.62,116700.0
2006-03-31 15:40:00,73.17,73.18,73.09,73.12,70800.0,50.62,50.6269,50.5646,50.5854,70800.0
2006-03-31 15:45:00,73.11,73.12,72.9,72.91,162100.0,50.5785,50.5854,50.4332,50.4401,162100.0
2006-03-31 15:50:00,72.9,73.0,72.89,72.94,143000.0,50.4332,50.5024,50.4263,50.4609,143000.0
2006-03-31 15:55:00,72.93,73.13,72.92,72.96,517700.0,50.4539,50.5923,50.447,50.4747,517700.0
2006-04-03 09:30:00,73.46,73.5,72.88,72.89,626000.0,50.8206,50.8483,50.4194,50.4263,626000.0
2006-04-03 09:35:00,72.88,72.9,72.5,72.6,544900.0,50.4194,50.4332,50.1565,50.2256,544900.0
2006-04-03 09:40:00,72.61,72.64,72.16,72.45,243100.0,50.2326,50.2533,49.9212,50.1219,243100.0
2006-04-03 09:45:00,72.47,72.52,72.08,72.2,229200.0,50.1357,50.1703,49.8659,49.9489,229200.0
2006-04-03 09:50:00,72.19,72.28,72.18,72.22,126800.0,49.942,50.0043,49.9351,49.9628,126800.0
2006-04-03 09:55:00,72.22,72.24,72.11,72.14,402000.0,49.9628,49.9766,49.8867,49.9074,402000.0
2006-04-03 10:00:00,72.13,72.14,71.95,71.95,223500.0,49.9005,49.9074,49.776,49.776,223500.0
2006-04-03 10:05:00,71.96,72.08,71.78,71.9,285000.0,49.7829,49.8659,49.6584,49.7414,285000.0
2006-04-03 10:10:00,71.9,72.1,71.8,72.07,204800.0,49.7414,49.8797,49.6722,49.859,204800.0
2006-04-03 10:15:00,72.06,72.27,72.06,72.24,170000.0,49.8521,49.9973,49.8521,49.9766,170000.0
2006-04-03 10:20:00,72.26,72.47,72.24,72.41,161800.0,49.9904,50.1357,49.9766,50.0942,161800.0
2006-04-03 10:25:00,72.43,72.52,72.41,72.44,200600.0,50.108,50.1703,50.0942,50.115,200600.0
2006-04-03 10:30:00,72.45,72.54,72.31,72.42,212700.0,50.1219,50.1841,50.025,50.1011,212700.0
2006-04-03 10:35:00,72.42,72.45,72.25,72.32,149400.0,50.1011,50.1219,49.9835,50.0319,149400.0
2006-04-03 10:40:00,72.32,72.53,72.26,72.51,136600.0,50.0319,50.1772,49.9904,50.1634,136600.0
2006-04-03 10:45:00,72.49,72.57,72.45,72.52,125300.0,50.1495,50.2049,50.1219,50.1703,125300.0
2006-04-03 10:50:00,72.53,72.53,72.42,72.51,91600.0,50.1772,50.1772,50.1011,50.1634,91600.0
2006-04-03 10:55:00,72.51,72.56,72.5,72.55,69400.0,50.1634,50.198,50.1565,50.1911,69400.0
2006-04-03 11:00:00,72.56,72.65,72.44,72.46,151100.0,50.198,50.2602,50.115,50.1288,151100.0
2006-04-03 11:05:00,72.45,72.56,72.45,72.46,71000.0,50.1219,50.198,50.1219,50.1288,71000.0
2006-04-03 11:10:00,72.46,72.47,72.38,72.42,94500.0,50.1288,50.1357,50.0734,50.1011,94500.0
2006-04-03 11:15:00,72.44,72.5,72.42,72.5,54900.0,50.115,50.1565,50.1011,50.1565,54900.0
2006-04-03 11:20:00,72.5,72.53,72.49,72.52,76100.0,50.1565,50.1772,50.1495,50.1703,76100.0
2006-04-03 11:25:00,72.52,72.59,72.52,72.54,78200.0,50.1703,50.2187,50.1703,50.1841,78200.0
2006-04-03 11:30:00,72.55,72.69,72.49,72.65,156500.0,50.1911,50.2879,50.1495,50.2602,156500.0
2006-04-03 11:35:00,72.66,72.7,72.63,72.65,83700.0,50.2672,50.2948,50.2464,50.2602,83700.0
2006-04-03 11:40:00,72.65,72.69,72.6,72.61,59600.0,50.2602,50.2879,50.2256,50.2326,59600.0
2006-04-03 11:45:00,72.62,72.73,72.54,72.63,71700.0,50.2395,50.3156,50.1841,50.2464,71700.0
2006-04-03 11:50:00,72.64,72.75,72.63,72.74,84300.0,50.2533,50.3294,50.2464,50.3225,84300.0
2006-04-03 11:55:00,72.74,72.75,72.62,72.64,60400.0,50.3225,50.3294,50.2395,50.2533,60400.0
2006-04-03 12:00:00,72.64,72.67,72.62,72.64,47800.0,50.2533,50.2741,50.2395,50.2533,47800.0
2006-04-03 12:05:00,72.65,72.73,72.57,72.71,92100.0,50.2602,50.3156,50.2049,50.3017,92100.0
2006-04-03 12:10:00,72.71,72.75,72.63,72.66,112000.0,50.3017,50.3294,50.2464,50.2672,112000.0
2006-04-03 12:15:00,72.65,72.67,72.61,72.63,45100.0,50.2602,50.2741,50.2326,50.2464,45100.0
2006-04-03 12:20:00,72.63,72.63,72.51,72.53,87600.0,50.2464,50.2464,50.1634,50.1772,87600.0
2006-04-03 12:25:00,72.54,72.56,72.5,72.53,45100.0,50.1841,50.198,50.1565,50.1772,45100.0
2006-04-03 12:30:00,72.53,72.59,72.52,72.55,35900.0,50.1772,50.2187,50.1703,50.1911,35900.0
2006-04-03 12:35:00,72.54,72.54,72.44,72.51,44900.0,50.1841,50.1841,50.115,50.1634,44900.0
2006-04-03 12:40:00,72.5,72.5,72.26,72.26,75800.0,50.1565,50.1565,49.9904,49.9904,75800.0
2006-04-03 12:45:00,72.27,72.32,72.11,72.27,109900.0,49.9973,50.0319,49.8867,49.9973,109900.0
2006-04-03 12:50:00,72.26,72.4,72.23,72.3,71800.0,49.9904,50.0873,49.9697,50.0181,71800.0
2006-04-03 12:55:00,72.31,72.36,72.3,72.32,38800.0,50.025,50.0596,50.0181,50.0319,38800.0
2006-04-03 13:00:00,72.33,72.33,72.14,72.15,67400.0,50.0389,50.0389,49.9074,49.9143,67400.0
2006-04-03 13:05:00,72.14,72.22,72.07,72.18,108600.0,49.9074,49.9628,49.859,49.9351,108600.0
2006-04-03 13:10:00,72.19,72.32,72.19,72.26,62200.0,49.942,50.0319,49.942,49.9904,62200.0
2006-04-03 13:15:00,72.26,72.31,72.21,72.27,27600.0,49.9904,50.025,49.9558,49.9973,27600.0
2006-04-03 13:20:00,72.26,72.29,72.23,72.27,37800.0,49.9904,50.0112,49.9697,49.9973,37800.0
2006-04-03 13:25:00,72.28,72.33,72.23,72.26,40700.0,50.0043,50.0389,49.9697,49.9904,40700.0
2006-04-03 13:30:00,72.26,72.26,72.2,72.2,50500.0,49.9904,49.9904,49.9489,49.9489,50500.0
2006-04-03 13:35:00,72.2,72.78,72.2,72.32,41300.0,49.9489,50.3502,49.9489,50.0319,41300.0
2006-04-03 13:40:00,72.31,72.32,72.23,72.25,29000.0,50.025,50.0319,49.9697,49.9835,29000.0
2006-04-03 13:45:00,72.26,72.36,72.26,72.33,55600.0,49.9904,50.0596,49.9904,50.0389,55600.0
2006-04-03 13:50:00,72.33,72.5,72.3,72.49,55400.0,50.0389,50.1565,50.0181,50.1495,55400.0
2006-04-03 13:55:00,72.48,72.49,72.39,72.41,33800.0,50.1426,50.1495,50.0804,50.0942,33800.0
2006-04-03 14:00:00,72.4,72.41,72.22,72.23,45300.0,50.0873,50.0942,49.9628,49.9697,45300.0
2006-04-03 14:05:00,72.23,72.34,72.2,72.34,58300.0,49.9697,50.0458,49.9489,50.0458,58300.0
2006-04-03 14:10:00,72.34,72.34,72.28,72.28,44300.0,50.0458,50.0458,50.0043,50.0043,44300.0
2006-04-03 14:15:00,72.28,72.3,72.2,72.26,55000.0,50.0043,50.0181,49.9489,49.9904,55000.0
2006-04-03 14:20:00,72.27,72.28,72.18,72.26,54700.0,49.9973,50.0043,49.9351,49.9904,54700.0
2006-04-03 14:25:00,72.26,72.26,72.2,72.2,58400.0,49.9904,49.9904,49.9489,49.9489,58400.0
2006-04-03 14:30:00,72.21,72.45,72.01,72.05,387700.0,49.9558,50.1219,49.8175,49.8451,387700.0
2006-04-03 14:35:00,72.06,72.11,72.0,72.09,97000.0,49.8521,49.8867,49.8106,49.8728,97000.0
2006-04-03 14:40:00,72.1,72.11,72.0,72.04,64200.0,49.8797,49.8867,49.8106,49.8382,64200.0
2006-04-03 14:45:00,72.04,72.04,71.92,71.95,102200.0,49.8382,49.8382,49.7552,49.776,102200.0
2006-04-03 14:50:00,71.95,72.1,71.92,72.09,92800.0,49.776,49.8797,49.7552,49.8728,92800.0
2006-04-03 14:55:00,72.1,72.11,72.01,72.04,113800.0,49.8797,49.8867,49.8175,49.8382,113800.0
2006-04-03 15:00:00,72.04,72.08,72.0,72.03,45100.0,49.8382,49.8659,49.8106,49.8313,45100.0
2006-04-03 15:05:00,72.04,72.05,72.02,72.03,47200.0,49.8382,49.8451,49.8244,49.8313,47200.0
2006-04-03 15:10:00,72.03,72.21,72.02,72.2,139500.0,49.8313,49.9558,49.8244,49.9489,139500.0
2006-04-03 15:15:00,72.19,72.21,72.15,72.15,109900.0,49.942,49.9558,49.9143,49.9143,109900.0
2006-04-03 15:20:00,72.16,72.16,72.1,72.1,32900.0,49.9212,49.9212,49.8797,49.8797,32900.0
2006-04-03 15:25:00,72.1,72.13,72.09,72.13,49000.0,49.8797,49.9005,49.8728,49.9005,49000.0
2006-04-03 15:30:00,72.12,72.13,71.95,71.97,141000.0,49.8936,49.9005,49.776,49.7898,141000.0
2006-04-03 15:35:00,71.97,71.98,71.8,71.84,167000.0,49.7898,49.7967,49.6722,49.6999,167000.0
2006-04-03 15:40:00,71.85,71.85,71.78,71.82,193500.0,49.7068,49.7068,49.6584,49.686,193500.0
2006-04-03 15:45:00,71.82,71.99,71.68,71.98,245100.0,49.686,49.8036,49.5892,49.7967,245100.0
2006-04-03 15:50:00,71.98,71.99,71.78,71.79,242600.0,49.7967,49.8036,49.6584,49.6653,242600.0
2006-04-03 15:55:00,71.8,71.92,71.78,71.82,280500.0,49.6722,49.7552,49.6584,49.686,280500.0
2006-04-04 09:30:00,71.93,72.2,71.74,72.0,439100.0,49.7621,49.9489,49.6307,49.8106,439100.0
2006-04-04 09:35:00,72.0,72.24,71.86,71.93,234400.0,49.8106,49.9766,49.7137,49.7621,234400.0
2006-04-04 09:40:00,71.9,72.1,71.75,71.85,366300.0,49.7414,49.8797,49.6376,49.7068,366300.0
2006-04-04 09:45:00,71.87,71.95,71.75,71.81,322300.0,49.7206,49.776,49.6376,49.6791,322300.0
2006-04-04 09:50:00,71.81,71.92,71.76,71.85,132400.0,49.6791,49.7552,49.6445,49.7068,132400.0
2006-04-04 09:55:00,71.83,71.88,71.68,71.82,200100.0,49.6929,49.7275,49.5892,49.686,200100.0
2006-04-04 10:00:00,71.81,71.95,71.73,71.84,170200.0,49.6791,49.776,49.6238,49.6999,170200.0
2006-04-04 10:05:00,71.84,72.1,71.84,71.91,396600.0,49.6999,49.8797,49.6999,49.7483,396600.0
2006-04-04 10:10:00,71.91,72.2,71.9,72.15,152700.0,49.7483,49.9489,49.7414,49.9143,152700.0
2006-04-04 10:15:00,72.16,72.21,72.06,72.2,100800.0,49.9212,49.9558,49.8521,49.9489,100800.0
2006-04-04 10:20:00,72.17,72.2,72.08,72.14,96400.0,49.9282,49.9489,49.8659,49.9074,96400.0
2006-04-04 10:25:00,72.16,72.19,72.0,72.0,39300.0,49.9212,49.942,49.8106,49.8106,39300.0
2006-04-04 10:30:00,72.0,72.2,72.0,72.18,85800.0,49.8106,49.9489,49.8106,49.9351,85800.0
2006-04-04 10:35:00,72.2,72.21,71.84,71.85,129400.0,49.9489,49.9558,49.6999,49.7068,129400.0
2006-04-04 10:40:00,71.85,71.98,71.83,71.94,84100.0,49.7068,49.7967,49.6929,49.769,84100.0
2006-04-04 10:45:00,71.95,72.19,71.95,72.19,59000.0,49.776,49.942,49.776,49.942,59000.0
2006-04-04 10:50:00,72.18,72.2,72.1,72.19,33700.0,49.9351,49.9489,49.8797,49.942,33700.0
2006-04-04 10:55:00,72.2,72.28,72.0,72.0,138700.0,49.9489,50.0043,49.8106,49.8106,138700.0
2006-04-04 11:00:00,72.02,72.08,71.91,71.93,414200.0,49.8244,49.8659,49.7483,49.7621,414200.0
2006-04-04 11:05:00,71.93,71.94,71.85,71.91,388300.0,49.7621,49.769,49.7068,49.7483,388300.0
2006-04-04 11:10:00,71.91,72.0,71.89,71.96,264200.0,49.7483,49.8106,49.7345,49.7829,264200.0
2006-04-04 11:15:00,71.96,72.2,71.93,71.93,60300.0,49.7829,49.9489,49.7621,49.7621,60300.0
2006-04-04 11:20:00,71.93,71.93,71.85,71.88,57800.0,49.7621,49.7621,49.7068,49.7275,57800.0
2006-04-04 11:25:00,71.87,71.91,71.87,71.88,73400.0,49.7206,49.7483,49.7206,49.7275,73400.0
2006-04-04 11:30:00,71.88,71.89,71.84,71.84,127300.0,49.7275,49.7345,49.6999,49.6999,127300.0
2006-04-04 11:35:00,71.85,71.89,71.77,71.8,54200.0,49.7068,49.7345,49.6514,49.6722,54200.0
2006-04-04 11:40:00,71.79,71.8,71.71,71.78,86900.0,49.6653,49.6722,49.6099,49.6584,86900.0
2006-04-04 11:45:00,71.78,71.81,71.61,71.67,67300.0,49.6584,49.6791,49.5407,49.5823,67300.0
2006-04-04 11:50:00,71.69,71.73,71.67,71.67,104900.0,49.5961,49.6238,49.5823,49.5823,104900.0
2006-04-04 11:55:00,71.68,71.88,71.67,71.83,161600.0,49.5892,49.7275,49.5823,49.6929,161600.0
2006-04-04 12:00:00,71.83,71.98,71.79,71.9,120500.0,49.6929,49.7967,49.6653,49.7414,120500.0
2006-04-04 12:05:00,71.91,72.01,71.9,72.0,103400.0,49.7483,49.8175,49.7414,49.8106,103400.0
2006-04-04 12:10:00,72.0,72.04,71.98,72.02,84400.0,49.8106,49.8382,49.7967,49.8244,84400.0
2006-04-04 12:15:00,72.02,72.14,72.02,72.06,152900.0,49.8244,49.9074,49.8244,49.8521,152900.0
2006-04-04 12:20:00,72.03,72.06,72.0,72.01,46300.0,49.8313,49.8521,49.8106,49.8175,46300.0
2006-04-04 12:25:00,72.01,72.07,71.99,72.0,55500.0,49.8175,49.859,49.8036,49.8106,55500.0
2006-04-04 12:30:00,72.0,72.08,71.98,72.01,76800.0,49.8106,49.8659,49.7967,49.8175,76800.0
2006-04-04 12:35:00,72.02,72.04,71.97,71.99,44200.0,49.8244,49.8382,49.7898,49.8036,44200.0
2006-04-04 12:40:00,71.99,72.01,71.96,71.98,44200.0,49.8036,49.8175,49.7829,49.7967,44200.0
2006-04-04 12:45:00,71.98,72.04,71.95,72.0,51900.0,49.7967,49.8382,49.776,49.8106,51900.0
2006-04-04 12:50:00,71.98,72.04,71.98,72.03,55500.0,49.7967,49.8382,49.7967,49.8313,55500.0
2006-04-04 12:55:00,72.03,72.04,71.98,71.99,253900.0,49.8313,49.8382,49.7967,49.8036,253900.0
2006-04-04 13:00:00,71.98,72.0,71.95,71.95,28300.0,49.7967,49.8106,49.776,49.776,28300.0
2006-04-04 13:05:00,71.95,72.01,71.95,72.0,33000.0,49.776,49.8175,49.776,49.8106,33000.0
2006-04-04 13:10:00,72.0,72.03,71.94,72.0,209000.0,49.8106,49.8313,49.769,49.8106,209000.0
2006-04-04 13:15:00,71.99,72.0,71.82,71.98,65200.0,49.8036,49.8106,49.686,49.7967,65200.0
2006-04-04 13:20:00,71.99,72.0,71.93,71.97,21900.0,49.8036,49.8106,49.7621,49.7898,21900.0
2006-04-04 13:25:00,71.98,71.99,71.93,71.97,22200.0,49.7967,49.8036,49.7621,49.7898,22200.0
2006-04-04 13:30:00,71.97,72.0,71.97,72.0,47500.0,49.7898,49.8106,49.7898,49.8106,47500.0
2006-04-04 13:35:00,72.0,72.0,71.98,72.0,46400.0,49.8106,49.8106,49.7967,49.8106,46400.0
2006-04-04 13:40:00,71.99,72.0,71.85,71.89,76700.0,49.8036,49.8106,49.7068,49.7345,76700.0
2006-04-04 13:45:00,71.89,71.94,71.84,71.88,62200.0,49.7345,49.769,49.6999,49.7275,62200.0
2006-04-04 13:50:00,71.88,71.91,71.87,71.89,89000.0,49.7275,49.7483,49.7206,49.7345,89000.0
2006-04-04 13:55:00,71.9,71.96,71.88,71.88,59200.0,49.7414,49.7829,49.7275,49.7275,59200.0
2006-04-04 14:00:00,71.88,71.92,71.88,71.9,45900.0,49.7275,49.7552,49.7275,49.7414,45900.0
2006-04-04 14:05:00,71.9,71.93,71.86,71.89,82500.0,49.7414,49.7621,49.7137,49.7345,82500.0
2006-04-04 14:10:00,71.88,71.94,71.85,71.93,55300.0,49.7275,49.769,49.7068,49.7621,55300.0
2006-04-04 14:15:00,71.93,72.02,71.91,72.01,120500.0,49.7621,49.8244,49.7483,49.8175,120500.0
2006-04-04 14:20:00,72.01,72.08,71.95,72.0,100000.0,49.8175,49.8659,49.776,49.8106,100000.0
2006-04-04 14:25:00,72.0,72.01,71.9,71.99,87400.0,49.8106,49.8175,49.7414,49.8036,87400.0
2006-04-04 14:30:00,71.99,72.08,71.97,71.97,103100.0,49.8036,49.8659,49.7898,49.7898,103100.0
2006-04-04 14:35:00,71.97,72.07,71.96,72.01,62900.0,49.7898,49.859,49.7829,49.8175,62900.0
2006-04-04 14:40:00,72.01,72.04,71.96,72.01,44400.0,49.8175,49.8382,49.7829,49.8175,44400.0
2006-04-04 14:45:00,72.01,72.06,72.01,72.03,55200.0,49.8175,49.8521,49.8175,49.8313,55200.0
2006-04-04 14:50:00,72.03,72.06,72.0,72.0,96700.0,49.8313,49.8521,49.8106,49.8106,96700.0
2006-04-04 14:55:00,72.0,72.01,71.98,72.0,73200.0,49.8106,49.8175,49.7967,49.8106,73200.0
2006-04-04 15:00:00,72.0,72.03,71.97,72.0,95500.0,49.8106,49.8313,49.7898,49.8106,95500.0
2006-04-04 15:05:00,72.0,72.05,71.99,72.04,31900.0,49.8106,49.8451,49.8036,49.8382,31900.0
2006-04-04 15:10:00,72.03,72.06,71.93,72.01,80000.0,49.8313,49.8521,49.7621,49.8175,80000.0
2006-04-04 15:15:00,72.01,72.04,71.88,72.03,146700.0,49.8175,49.8382,49.7275,49.8313,146700.0
2006-04-04 15:20:00,72.03,72.07,72.01,72.02,58600.0,49.8313,49.859,49.8175,49.8244,58600.0
2006-04-04 15:25:00,72.03,72.04,72.0,72.01,99300.0,49.8313,49.8382,49.8106,49.8175,99300.0
2006-04-04 15:30:00,72.01,72.08,71.96,72.03,104400.0,49.8175,49.8659,49.7829,49.8313,104400.0
2006-04-04 15:35:00,72.04,72.07,72.0,72.05,97600.0,49.8382,49.859,49.8106,49.8451,97600.0
2006-04-04 15:40:00,72.05,72.24,72.05,72.18,150100.0,49.8451,49.9766,49.8451,49.9351,150100.0
2006-04-04 15:45:00,72.19,72.19,71.97,72.06,140500.0,49.942,49.942,49.7898,49.8521,140500.0
2006-04-04 15:50:00,72.07,72.08,71.99,72.04,91400.0,49.859,49.8659,49.8036,49.8382,91400.0
2006-04-04 15:55:00,72.03,72.07,71.99,72.01,151500.0,49.8313,49.859,49.8036,49.8175,151500.0
2006-04-05 09:30:00,72.1,72.32,71.9,72.13,357600.0,49.8797,50.0319,49.7414,49.9005,357600.0
2006-04-05 09:35:00,72.13,72.35,72.1,72.2,180000.0,49.9005,50.0527,49.8797,49.9489,180000.0
2006-04-05 09:40:00,72.2,72.24,72.0,72.12,145500.0,49.9489,49.9766,49.8106,49.8936,145500.0
2006-04-05 09:45:00,72.15,72.22,72.05,72.22,75200.0,49.9143,49.9628,49.8451,49.9628,75200.0
2006-04-05 09:50:00,72.23,72.48,72.23,72.44,81500.0,49.9697,50.1426,49.9697,50.115,81500.0
2006-04-05 09:55:00,72.45,72.48,72.34,72.4,175400.0,50.1219,50.1426,50.0458,50.0873,175400.0
2006-04-05 10:00:00,72.4,72.5,72.38,72.41,167800.0,50.0873,50.1565,50.0734,50.0942,167800.0
2006-04-05 10:05:00,72.4,72.76,72.4,72.72,326400.0,50.0873,50.3363,50.0873,50.3087,326400.0
2006-04-05 10:10:00,72.73,72.77,72.52,72.59,601900.0,50.3156,50.3433,50.1703,50.2187,601900.0
2006-04-05 10:15:00,72.55,72.6,72.44,72.5,46700.0,50.1911,50.2256,50.115,50.1565,46700.0
2006-04-05 10:20:00,72.49,72.6,72.49,72.53,131200.0,50.1495,50.2256,50.1495,50.1772,131200.0
2006-04-05 10:25:00,72.52,72.54,72.38,72.4,81800.0,50.1703,50.1841,50.0734,50.0873,81800.0
2006-04-05 10:30:00,72.41,72.47,72.13,72.2,76600.0,50.0942,50.1357,49.9005,49.9489,76600.0
2006-04-05 10:35:00,72.19,72.4,72.16,72.4,57100.0,49.942,50.0873,49.9212,50.0873,57100.0
2006-04-05 10:40:00,72.39,72.45,72.36,72.37,30400.0,50.0804,50.1219,50.0596,50.0665,30400.0
2006-04-05 10:45:00,72.36,72.48,72.36,72.44,63300.0,50.0596,50.1426,50.0596,50.115,63300.0
2006-04-05 10:50:00,72.47,72.49,72.37,72.4,39300.0,50.1357,50.1495,50.0665,50.0873,39300.0
2006-04-05 10:55:00,72.41,72.41,72.13,72.23,108800.0,50.0942,50.0942,49.9005,49.9697,108800.0
2006-04-05 11:00:00,72.23,72.43,72.2,72.39,53300.0,49.9697,50.108,49.9489,50.0804,53300.0
2006-04-05 11:05:00,72.39,72.43,72.2,72.4,1003500.0,50.0804,50.108,49.9489,50.0873,1003500.0
2006-04-05 11:10:00,72.41,72.41,72.32,72.39,488800.0,50.0942,50.0942,50.0319,50.0804,488800.0
2006-04-05 11:15:00,72.4,72.4,72.36,72.39,281300.0,50.0873,50.0873,50.0596,50.0804,281300.0
2006-04-05 11:20:00,72.39,72.5,72.38,72.47,115300.0,50.0804,50.1565,50.0734,50.1357,115300.0
2006-04-05 11:25:00,72.48,72.5,72.47,72.49,106300.0,50.1426,50.1565,50.1357,50.1495,106300.0
2006-04-05 11:30:00,72.48,72.5,72.28,72.3,91200.0,50.1426,50.1565,50.0043,50.0181,91200.0
2006-04-05 11:35:00,72.29,72.32,72.06,72.12,78200.0,50.0112,50.0319,49.8521,49.8936,78200.0
2006-04-05 11:40:00,72.11,72.12,72.03,72.07,32400.0,49.8867,49.8936,49.8313,49.859,32400.0
2006-04-05 11:45:00,72.07,72.08,71.99,72.02,216500.0,49.859,49.8659,49.8036,49.8244,216500.0
2006-04-05 11:50:00,72.03,72.21,72.02,72.18,163100.0,49.8313,49.9558,49.8244,49.9351,163100.0
2006-04-05 11:55:00,72.2,72.32,72.2,72.25,120000.0,49.9489,50.0319,49.9489,49.9835,120000.0
2006-04-05 12:00:00,72.27,72.36,72.23,72.26,72500.0,49.9973,50.0596,49.9697,49.9904,72500.0
2006-04-05 12:05:00,72.26,72.34,72.24,72.33,458900.0,49.9904,50.0458,49.9766,50.0389,458900.0
2006-04-05 12:10:00,72.34,72.47,72.3,72.37,35400.0,50.0458,50.1357,50.0181,50.0665,35400.0
2006-04-05 12:15:00,72.4,72.5,72.37,72.49,50800.0,50.0873,50.1565,50.0665,50.1495,50800.0
2006-04-05 12:20:00,72.49,72.51,72.43,72.45,60800.0,50.1495,50.1634,50.108,50.1219,60800.0
2006-04-05 12:25:00,72.46,72.46,72.37,72.46,27000.0,50.1288,50.1288,50.0665,50.1288,27000.0
2006-04-05 12:30:00,72.46,72.49,72.38,72.39,58300.0,50.1288,50.1495,50.0734,50.0804,58300.0
2006-04-05 12:35:00,72.4,72.5,72.38,72.45,76700.0,50.0873,50.1565,50.0734,50.1219,76700.0
2006-04-05 12:40:00,72.45,72.55,72.41,72.55,56000.0,50.1219,50.1911,50.0942,50.1911,56000.0
2006-04-05 12:45:00,72.55,72.69,72.55,72.69,36900.0,50.1911,50.2879,50.1911,50.2879,36900.0
2006-04-05 12:50:00,72.68,72.75,72.67,72.7,129800.0,50.281,50.3294,50.2741,50.2948,129800.0
2006-04-05 12:55:00,72.69,72.78,72.69,72.76,68900.0,50.2879,50.3502,50.2879,50.3363,68900.0
2006-04-05 13:00:00,72.76,72.86,72.75,72.78,77200.0,50.3363,50.4055,50.3294,50.3502,77200.0
2006-04-05 13:05:00,72.79,72.91,72.75,72.85,56900.0,50.3571,50.4401,50.3294,50.3986,56900.0
2006-04-05 13:10:00,72.85,72.91,72.85,72.86,49100.0,50.3986,50.4401,50.3986,50.4055,49100.0
2006-04-05 13:15:00,72.85,72.85,72.72,72.74,56800.0,50.3986,50.3986,50.3087,50.3225,56800.0
2006-04-05 13:20:00,72.73,72.85,72.72,72.76,54000.0,50.3156,50.3986,50.3087,50.3363,54000.0
2006-04-05 13:25:00,72.76,72.8,72.73,72.78,23800.0,50.3363,50.364,50.3156,50.3502,23800.0
2006-04-05 13:30:00,72.8,72.8,72.72,72.75,63500.0,50.364,50.364,50.3087,50.3294,63500.0
2006-04-05 13:35:00,72.74,72.79,72.71,72.75,51300.0,50.3225,50.3571,50.3017,50.3294,51300.0
2006-04-05 13:40:00,72.75,72.78,72.74,72.74,258300.0,50.3294,50.3502,50.3225,50.3225,258300.0
2006-04-05 13:45:00,72.74,72.8,72.7,72.8,66400.0,50.3225,50.364,50.2948,50.364,66400.0
2006-04-05 13:50:00,72.8,72.9,72.79,72.83,63800.0,50.364,50.4332,50.3571,50.3848,63800.0
2006-04-05 13:55:00,72.84,72.88,72.79,72.8,32900.0,50.3917,50.4194,50.3571,50.364,32900.0
2006-04-05 14:00:00,72.79,72.79,72.72,72.73,112800.0,50.3571,50.3571,50.3087,50.3156,112800.0
2006-04-05 14:05:00,72.72,72.82,72.72,72.81,35000.0,50.3087,50.3778,50.3087,50.3709,35000.0
2006-04-05 14:10:00,72.8,72.84,72.72,72.74,67100.0,50.364,50.3917,50.3087,50.3225,67100.0
2006-04-05 14:15:00,72.74,72.76,72.72,72.74,544200.0,50.3225,50.3363,50.3087,50.3225,544200.0
2006-04-05 14:20:00,72.75,72.87,72.74,72.84,271000.0,50.3294,50.4124,50.3225,50.3917,271000.0
2006-04-05 14:25:00,72.85,72.85,72.8,72.81,77600.0,50.3986,50.3986,50.364,50.3709,77600.0
2006-04-05 14:30:00,72.8,72.81,72.72,72.75,115200.0,50.364,50.3709,50.3087,50.3294,115200.0
2006-04-05 14:35:00,72.73,72.74,72.64,72.65,250100.0,50.3156,50.3225,50.2533,50.2602,250100.0
2006-04-05 14:40:00,72.65,72.7,72.64,72.68,84600.0,50.2602,50.2948,50.2533,50.281,84600.0
2006-04-05 14:45:00,72.69,72.73,72.68,72.69,75200.0,50.2879,50.3156,50.281,50.2879,75200.0
2006-04-05 14:50:00,72.69,72.72,72.64,72.71,166700.0,50.2879,50.3087,50.2533,50.3017,166700.0
2006-04-05 14:55:00,72.72,72.88,72.7,72.84,90600.0,50.3087,50.4194,50.2948,50.3917,90600.0
2006-04-05 15:00:00,72.85,72.85,72.7,72.76,115300.0,50.3986,50.3986,50.2948,50.3363,115300.0
2006-04-05 15:05:00,72.75,72.82,72.72,72.72,83800.0,50.3294,50.3778,50.3087,50.3087,83800.0
2006-04-05 15:10:00,72.72,72.87,72.72,72.87,79000.0,50.3087,50.4124,50.3087,50.4124,79000.0
2006-04-05 15:15:00,72.88,72.96,72.82,72.95,83300.0,50.4194,50.4747,50.3778,50.4678,83300.0
2006-04-05 15:20:00,72.95,73.03,72.88,73.02,177700.0,50.4678,50.5231,50.4194,50.5162,177700.0
2006-04-05 15:25:00,73.02,73.07,72.99,73.02,519200.0,50.5162,50.5508,50.4955,50.5162,519200.0
2006-04-05 15:30:00,73.02,73.03,72.86,72.96,327800.0,50.5162,50.5231,50.4055,50.4747,327800.0
2006-04-05 15:35:00,72.97,73.01,72.96,72.98,180000.0,50.4816,50.5093,50.4747,50.4885,180000.0
2006-04-05 15:40:00,72.98,72.99,72.95,72.95,276900.0,50.4885,50.4955,50.4678,50.4678,276900.0
2006-04-05 15:45:00,72.96,72.99,72.81,72.83,419000.0,50.4747,50.4955,50.3709,50.3848,419000.0
2006-04-05 15:50:00,72.82,72.83,72.71,72.77,186600.0,50.3778,50.3848,50.3017,50.3433,186600.0
2006-04-05 15:55:00,72.78,72.87,72.77,72.87,181600.0,50.3502,50.4124,50.3433,50.4124,181600.0
2006-04-06 09:30:00,72.56,72.78,72.31,72.37,262000.0,50.198,50.3502,50.025,50.0665,262000.0
2006-04-06 09:35:00,72.37,72.45,72.35,72.35,69200.0,50.0665,50.1219,50.0527,50.0527,69200.0
2006-04-06 09:40:00,72.35,72.57,72.32,72.57,243500.0,50.0527,50.2049,50.0319,50.2049,243500.0
2006-04-06 09:45:00,72.57,72.66,72.56,72.66,170200.0,50.2049,50.2672,50.198,50.2672,170200.0
2006-04-06 09:50:00,72.66,72.75,72.65,72.7,154400.0,50.2672,50.3294,50.2602,50.2948,154400.0
2006-04-06 09:55:00,72.7,72.75,72.64,72.73,83400.0,50.2948,50.3294,50.2533,50.3156,83400.0
2006-04-06 10:00:00,72.73,72.73,72.68,72.69,69300.0,50.3156,50.3156,50.281,50.2879,69300.0
2006-04-06 10:05:00,72.68,72.69,72.59,72.6,98400.0,50.281,50.2879,50.2187,50.2256,98400.0
2006-04-06 10:10:00,72.62,73.05,72.6,73.03,158200.0,50.2395,50.537,50.2256,50.5231,158200.0
2006-04-06 10:15:00,73.0,73.12,73.0,73.07,166800.0,50.5024,50.5854,50.5024,50.5508,166800.0
2006-04-06 10:20:00,73.05,73.06,72.8,72.86,120600.0,50.537,50.5439,50.364,50.4055,120600.0
2006-04-06 10:25:00,72.86,72.89,72.79,72.79,64600.0,50.4055,50.4263,50.3571,50.3571,64600.0
2006-04-06 10:30:00,72.79,72.8,72.49,72.57,104200.0,50.3571,50.364,50.1495,50.2049,104200.0
2006-04-06 10:35:00,72.55,72.56,72.35,72.38,121000.0,50.1911,50.198,50.0527,50.0734,121000.0
2006-04-06 10:40:00,72.36,72.51,72.33,72.51,88800.0,50.0596,50.1634,50.0389,50.1634,88800.0
2006-04-06 10:45:00,72.51,72.54,72.45,72.49,59500.0,50.1634,50.1841,50.1219,50.1495,59500.0
2006-04-06 10:50:00,72.49,72.53,72.38,72.4,82900.0,50.1495,50.1772,50.0734,50.0873,82900.0
2006-04-06 10:55:00,72.38,72.41,72.28,72.29,57300.0,50.0734,50.0942,50.0043,50.0112,57300.0
2006-04-06 11:00:00,72.29,72.39,72.16,72.19,73800.0,50.0112,50.0804,49.9212,49.942,73800.0
2006-04-06 11:05:00,72.18,72.25,72.05,72.07,89100.0,49.9351,49.9835,49.8451,49.859,89100.0
2006-04-06 11:10:00,72.07,72.3,72.02,72.27,167400.0,49.859,50.0181,49.8244,49.9973,167400.0
2006-04-06 11:15:00,72.28,72.35,72.25,72.29,88100.0,50.0043,50.0527,49.9835,50.0112,88100.0
2006-04-06 11:20:00,72.28,72.28,72.13,72.15,102700.0,50.0043,50.0043,49.9005,49.9143,102700.0
2006-04-06 11:25:00,72.15,72.22,72.1,72.12,73400.0,49.9143,49.9628,49.8797,49.8936,73400.0
2006-04-06 11:30:00,72.12,72.14,71.97,71.99,162400.0,49.8936,49.9074,49.7898,49.8036,162400.0
2006-04-06 11:35:00,71.98,72.06,71.93,72.06,139900.0,49.7967,49.8521,49.7621,49.8521,139900.0
2006-04-06 11:40:00,72.06,72.1,72.02,72.02,57700.0,49.8521,49.8797,49.8244,49.8244,57700.0
2006-04-06 11:45:00,72.02,72.19,71.99,72.0,97800.0,49.8244,49.942,49.8036,49.8106,97800.0
2006-04-06 11:50:00,71.99,72.06,71.93,71.96,77500.0,49.8036,49.8521,49.7621,49.7829,77500.0
2006-04-06 11:55:00,71.96,71.96,71.85,71.88,49200.0,49.7829,49.7829,49.7068,49.7275,49200.0
2006-04-06 12:00:00,71.86,71.89,71.84,71.85,122300.0,49.7137,49.7345,49.6999,49.7068,122300.0
2006-04-06 12:05:00,71.85,71.95,71.74,71.78,162700.0,49.7068,49.776,49.6307,49.6584,162700.0
2006-04-06 12:10:00,71.78,71.79,71.73,71.75,102800.0,49.6584,49.6653,49.6238,49.6376,102800.0
2006-04-06 12:15:00,71.74,71.74,71.66,71.69,71800.0,49.6307,49.6307,49.5753,49.5961,71800.0
2006-04-06 12:20:00,71.69,71.76,71.69,71.73,415400.0,49.5961,49.6445,49.5961,49.6238,415400.0
2006-04-06 12:25:00,71.73,71.8,71.65,71.72,115900.0,49.6238,49.6722,49.5684,49.6168,115900.0
2006-04-06 12:30:00,71.71,71.81,71.71,71.75,49900.0,49.6099,49.6791,49.6099,49.6376,49900.0
2006-04-06 12:35:00,71.75,71.77,71.67,71.74,73500.0,49.6376,49.6514,49.5823,49.6307,73500.0
2006-04-06 12:40:00,71.75,71.75,71.71,71.73,61300.0,49.6376,49.6376,49.6099,49.6238,61300.0
2006-04-06 12:45:00,71.73,72.13,71.73,71.87,91200.0,49.6238,49.9005,49.6238,49.7206,91200.0
2006-04-06 12:50:00,71.87,71.87,71.74,71.85,100500.0,49.7206,49.7206,49.6307,49.7068,100500.0
2006-04-06 12:55:00,71.86,71.86,71.78,71.8,78800.0,49.7137,49.7137,49.6584,49.6722,78800.0
2006-04-06 13:00:00,71.8,71.81,71.72,71.72,101700.0,49.6722,49.6791,49.6168,49.6168,101700.0
2006-04-06 13:05:00,71.72,71.72,71.64,71.71,65200.0,49.6168,49.6168,49.5615,49.6099,65200.0
2006-04-06 13:10:00,71.69,71.7,71.57,71.6,87900.0,49.5961,49.603,49.5131,49.5338,87900.0
2006-04-06 13:15:00,71.61,71.69,71.58,71.67,80500.0,49.5407,49.5961,49.52,49.5823,80500.0
2006-04-06 13:20:00,71.67,71.73,71.66,71.67,64600.0,49.5823,49.6238,49.5753,49.5823,64600.0
2006-04-06 13:25:00,71.65,71.73,71.63,71.7,35200.0,49.5684,49.6238,49.5546,49.603,35200.0
2006-04-06 13:30:00,71.7,71.7,71.61,71.64,37100.0,49.603,49.603,49.5407,49.5615,37100.0
2006-04-06 13:35:00,71.64,71.65,71.57,71.6,53200.0,49.5615,49.5684,49.5131,49.5338,53200.0
2006-04-06 13:40:00,71.59,71.65,71.57,71.65,127400.0,49.5269,49.5684,49.5131,49.5684,127400.0
2006-04-06 13:45:00,71.65,71.83,71.62,71.79,206600.0,49.5684,49.6929,49.5477,49.6653,206600.0
2006-04-06 13:50:00,71.78,71.86,71.71,71.81,107700.0,49.6584,49.7137,49.6099,49.6791,107700.0
2006-04-06 13:55:00,71.81,72.05,71.76,71.99,130100.0,49.6791,49.8451,49.6445,49.8036,130100.0
2006-04-06 14:00:00,71.98,72.0,71.87,71.88,75600.0,49.7967,49.8106,49.7206,49.7275,75600.0
2006-04-06 14:05:00,71.87,71.95,71.87,71.91,48600.0,49.7206,49.776,49.7206,49.7483,48600.0
2006-04-06 14:10:00,71.91,71.93,71.78,71.8,89300.0,49.7483,49.7621,49.6584,49.6722,89300.0
2006-04-06 14:15:00,71.8,71.89,71.79,71.8,104200.0,49.6722,49.7345,49.6653,49.6722,104200.0
2006-04-06 14:20:00,71.81,71.82,71.71,71.71,59400.0,49.6791,49.686,49.6099,49.6099,59400.0
2006-04-06 14:25:00,71.72,71.77,71.7,71.7,50100.0,49.6168,49.6514,49.603,49.603,50100.0
2006-04-06 14:30:00,71.7,71.73,71.63,71.64,54800.0,49.603,49.6238,49.5546,49.5615,54800.0
2006-04-06 14:35:00,71.64,71.64,71.54,71.54,128700.0,49.5615,49.5615,49.4923,49.4923,128700.0
2006-04-06 14:40:00,71.54,71.6,71.51,71.57,118600.0,49.4923,49.5338,49.4716,49.5131,118600.0
2006-04-06 14:45:00,71.58,71.63,71.53,71.54,114400.0,49.52,49.5546,49.4854,49.4923,114400.0
2006-04-06 14:50:00,71.54,71.6,71.41,71.52,205800.0,49.4923,49.5338,49.4024,49.4785,205800.0
2006-04-06 14:55:00,71.52,71.6,71.52,71.59,41300.0,49.4785,49.5338,49.4785,49.5269,41300.0
2006-04-06 15:00:00,71.6,71.61,71.51,71.55,114300.0,49.5338,49.5407,49.4716,49.4992,114300.0
2006-04-06 15:05:00,71.55,71.6,71.53,71.6,72400.0,49.4992,49.5338,49.4854,49.5338,72400.0
2006-04-06 15:10:00,71.6,71.6,71.5,71.54,64700.0,49.5338,49.5338,49.4647,49.4923,64700.0
2006-04-06 15:15:00,71.54,71.59,71.5,71.52,111000.0,49.4923,49.5269,49.4647,49.4785,111000.0
2006-04-06 15:20:00,71.52,71.68,71.49,71.65,170100.0,49.4785,49.5892,49.4577,49.5684,170100.0
2006-04-06 15:25:00,71.63,71.68,71.58,71.66,116500.0,49.5546,49.5892,49.52,49.5753,116500.0
2006-04-06 15:30:00,71.65,71.65,71.48,71.55,126400.0,49.5684,49.5684,49.4508,49.4992,126400.0
2006-04-06 15:35:00,71.55,71.68,71.55,71.61,103300.0,49.4992,49.5892,49.4992,49.5407,103300.0
2006-04-06 15:40:00,71.62,71.69,71.59,71.69,107100.0,49.5477,49.5961,49.5269,49.5961,107100.0
2006-04-06 15:45:00,71.69,71.7,71.67,71.68,196800.0,49.5961,49.603,49.5823,49.5892,196800.0
2006-04-06 15:50:00,71.69,71.81,71.68,71.78,218500.0,49.5961,49.6791,49.5892,49.6584,218500.0
2006-04-06 15:55:00,71.79,71.89,71.77,71.83,267800.0,49.6653,49.7345,49.6514,49.6929,267800.0
2006-04-07 09:30:00,72.34,72.41,72.18,72.18,361200.0,50.0458,50.0942,49.9351,49.9351,361200.0
2006-04-07 09:35:00,72.17,72.49,72.12,72.35,228700.0,49.9282,50.1495,49.8936,50.0527,228700.0
2006-04-07 09:40:00,72.35,72.35,72.1,72.18,132800.0,50.0527,50.0527,49.8797,49.9351,132800.0
2006-04-07 09:45:00,72.19,72.3,71.93,72.08,87400.0,49.942,50.0181,49.7621,49.8659,87400.0
2006-04-07 09:50:00,72.08,72.18,71.98,72.18,43300.0,49.8659,49.9351,49.7967,49.9351,43300.0
2006-04-07 09:55:00,72.16,72.19,71.86,71.88,121500.0,49.9212,49.942,49.7137,49.7275,121500.0
2006-04-07 10:00:00,71.88,71.92,71.76,71.76,96300.0,49.7275,49.7552,49.6445,49.6445,96300.0
2006-04-07 10:05:00,71.75,71.93,71.7,71.9,104900.0,49.6376,49.7621,49.603,49.7414,104900.0
2006-04-07 10:10:00,71.9,71.9,71.68,71.77,88500.0,49.7414,49.7414,49.5892,49.6514,88500.0
2006-04-07 10:15:00,71.77,71.79,71.58,71.59,97700.0,49.6514,49.6653,49.52,49.5269,97700.0
2006-04-07 10:20:00,71.59,71.65,71.4,71.54,160600.0,49.5269,49.5684,49.3955,49.4923,160600.0
2006-04-07 10:25:00,71.54,71.63,71.3,71.38,249000.0,49.4923,49.5546,49.3263,49.3816,249000.0
2006-04-07 10:30:00,71.38,71.6,71.33,71.59,75500.0,49.3816,49.5338,49.347,49.5269,75500.0
2006-04-07 10:35:00,71.59,71.59,71.48,71.49,50200.0,49.5269,49.5269,49.4508,49.4577,50200.0
2006-04-07 10:40:00,71.48,71.64,71.35,71.57,58300.0,49.4508,49.5615,49.3609,49.5131,58300.0
2006-04-07 10:45:00,71.56,71.56,71.25,71.52,137000.0,49.5062,49.5062,49.2917,49.4785,137000.0
2006-04-07 10:50:00,71.51,71.52,71.41,71.41,32400.0,49.4716,49.4785,49.4024,49.4024,32400.0
2006-04-07 10:55:00,71.4,71.52,71.4,71.52,27300.0,49.3955,49.4785,49.3955,49.4785,27300.0
2006-04-07 11:00:00,71.51,71.71,71.44,71.69,150500.0,49.4716,49.6099,49.4231,49.5961,150500.0
2006-04-07 11:05:00,71.69,71.73,71.65,71.7,76100.0,49.5961,49.6238,49.5684,49.603,76100.0
2006-04-07 11:10:00,71.71,71.75,71.7,71.75,57100.0,49.6099,49.6376,49.603,49.6376,57100.0
2006-04-07 11:15:00,71.75,71.89,71.73,71.86,61900.0,49.6376,49.7345,49.6238,49.7137,61900.0
2006-04-07 11:20:00,71.84,71.86,71.66,71.7,98800.0,49.6999,49.7137,49.5753,49.603,98800.0
2006-04-07 11:25:00,71.7,71.72,71.59,71.61,159900.0,49.603,49.6168,49.5269,49.5407,159900.0
2006-04-07 11:30:00,71.62,71.62,71.42,71.45,90400.0,49.5477,49.5477,49.4093,49.4301,90400.0
2006-04-07 11:35:00,71.45,71.51,71.37,71.51,100000.0,49.4301,49.4716,49.3747,49.4716,100000.0
2006-04-07 11:40:00,71.51,71.52,71.36,71.38,42900.0,49.4716,49.4785,49.3678,49.3816,42900.0
2006-04-07 11:45:00,71.38,71.4,71.21,71.3,193300.0,49.3816,49.3955,49.264,49.3263,193300.0
2006-04-07 11:50:00,71.29,71.36,71.29,71.29,134000.0,49.3194,49.3678,49.3194,49.3194,134000.0
2006-04-07 11:55:00,71.31,71.32,71.26,71.3,49000.0,49.3332,49.3401,49.2986,49.3263,49000.0
2006-04-07 12:00:00,71.29,71.3,71.11,71.2,92900.0,49.3194,49.3263,49.1948,49.2571,92900.0
2006-04-07 12:05:00,71.2,71.29,71.17,71.25,154700.0,49.2571,49.3194,49.2364,49.2917,154700.0
2006-04-07 12:10:00,71.25,71.26,71.11,71.13,52800.0,49.2917,49.2986,49.1948,49.2087,52800.0
2006-04-07 12:15:00,71.13,71.18,71.07,71.09,84600.0,49.2087,49.2433,49.1672,49.181,84600.0
2006-04-07 12:20:00,71.08,71.17,71.07,71.15,76600.0,49.1741,49.2364,49.1672,49.2225,76600.0
2006-04-07 12:25:00,71.14,71.25,71.09,71.13,41500.0,49.2156,49.2917,49.181,49.2087,41500.0
2006-04-07 12:30:00,71.13,71.16,71.06,71.09,51200.0,49.2087,49.2294,49.1603,49.181,51200.0
2006-04-07 12:35:00,71.1,71.12,71.01,71.03,66700.0,49.1879,49.2018,49.1257,49.1395,66700.0
2006-04-07 12:40:00,71.03,71.04,70.92,71.04,128500.0,49.1395,49.1464,49.0634,49.1464,128500.0
2006-04-07 12:45:00,71.04,71.11,70.99,71.0,30200.0,49.1464,49.1948,49.1118,49.1187,30200.0
2006-04-07 12:50:00,70.99,71.06,70.98,70.99,51900.0,49.1118,49.1603,49.1049,49.1118,51900.0
2006-04-07 12:55:00,70.99,71.02,70.98,70.98,126700.0,49.1118,49.1326,49.1049,49.1049,126700.0
2006-04-07 13:00:00,70.99,70.99,70.84,70.92,79800.0,49.1118,49.1118,49.0081,49.0634,79800.0
2006-04-07 13:05:00,70.92,71.03,70.92,70.96,73900.0,49.0634,49.1395,49.0634,49.0911,73900.0
2006-04-07 13:10:00,70.96,70.96,70.85,70.93,57900.0,49.0911,49.0911,49.015,49.0703,57900.0
2006-04-07 13:15:00,70.92,71.07,70.91,71.01,98100.0,49.0634,49.1672,49.0565,49.1257,98100.0
2006-04-07 13:20:00,71.0,71.0,70.94,70.97,60100.0,49.1187,49.1187,49.0772,49.098,60100.0
2006-04-07 13:25:00,70.97,71.0,70.94,70.96,48700.0,49.098,49.1187,49.0772,49.0911,48700.0
2006-04-07 13:30:00,70.95,70.96,70.91,70.92,40400.0,49.0842,49.0911,49.0565,49.0634,40400.0
2006-04-07 13:35:00,70.92,71.0,70.82,70.9,129800.0,49.0634,49.1187,48.9942,49.0496,129800.0
2006-04-07 13:40:00,70.87,70.9,70.82,70.85,69000.0,49.0288,49.0496,48.9942,49.015,69000.0
2006-04-07 13:45:00,70.86,70.9,70.8,70.81,67800.0,49.0219,49.0496,48.9804,48.9873,67800.0
2006-04-07 13:50:00,70.8,70.83,70.73,70.75,110100.0,48.9804,49.0011,48.932,48.9458,110100.0
2006-04-07 13:55:00,70.76,70.79,70.61,70.75,127100.0,48.9527,48.9735,48.8489,48.9458,127100.0
2006-04-07 14:00:00,70.75,70.79,70.68,70.73,99000.0,48.9458,48.9735,48.8974,48.932,99000.0
2006-04-07 14:05:00,70.72,70.85,70.71,70.85,103400.0,48.925,49.015,48.9181,49.015,103400.0
2006-04-07 14:10:00,70.84,71.06,70.82,71.05,103500.0,49.0081,49.1603,48.9942,49.1533,103500.0
2006-04-07 14:15:00,71.06,71.29,71.04,71.25,124700.0,49.1603,49.3194,49.1464,49.2917,124700.0
2006-04-07 14:20:00,71.24,71.3,71.0,71.25,232700.0,49.2848,49.3263,49.1187,49.2917,232700.0
2006-04-07 14:25:00,71.26,71.26,71.11,71.11,22600.0,49.2986,49.2986,49.1948,49.1948,22600.0
2006-04-07 14:30:00,71.1,71.16,71.0,71.1,79900.0,49.1879,49.2294,49.1187,49.1879,79900.0
2006-04-07 14:35:00,71.1,71.16,70.98,71.08,74300.0,49.1879,49.2294,49.1049,49.1741,74300.0
2006-04-07 14:40:00,71.09,71.31,71.04,71.1,99000.0,49.181,49.3332,49.1464,49.1879,99000.0
2006-04-07 14:45:00,71.12,71.27,71.08,71.24,66300.0,49.2018,49.3055,49.1741,49.2848,66300.0
2006-04-07 14:50:00,71.24,71.31,71.01,71.02,57200.0,49.2848,49.3332,49.1257,49.1326,57200.0
2006-04-07 14:55:00,71.02,71.06,70.97,71.03,60800.0,49.1326,49.1603,49.098,49.1395,60800.0
2006-04-07 15:00:00,71.02,71.03,70.9,70.96,57200.0,49.1326,49.1395,49.0496,49.0911,57200.0
2006-04-07 15:05:00,70.96,71.01,70.92,70.98,60000.0,49.0911,49.1257,49.0634,49.1049,60000.0
2006-04-07 15:10:00,70.99,71.06,70.98,70.98,75000.0,49.1118,49.1603,49.1049,49.1049,75000.0
2006-04-07 15:15:00,70.98,70.98,70.85,70.89,70200.0,49.1049,49.1049,49.015,49.0426,70200.0
2006-04-07 15:20:00,70.88,70.96,70.79,70.95,82200.0,49.0357,49.0911,48.9735,49.0842,82200.0
2006-04-07 15:25:00,70.95,71.02,70.81,70.86,91000.0,49.0842,49.1326,48.9873,49.0219,91000.0
2006-04-07 15:30:00,70.86,71.15,70.84,70.96,142600.0,49.0219,49.2225,49.0081,49.0911,142600.0
2006-04-07 15:35:00,70.96,71.11,70.95,71.03,121400.0,49.0911,49.1948,49.0842,49.1395,121400.0
2006-04-07 15:40:00,71.03,71.06,70.95,71.01,201000.0,49.1395,49.1603,49.0842,49.1257,201000.0
2006-04-07 15:45:00,71.01,71.04,70.99,71.02,140500.0,49.1257,49.1464,49.1118,49.1326,140500.0
2006-04-07 15:50:00,71.0,71.1,70.96,70.96,160700.0,49.1187,49.1879,49.0911,49.0911,160700.0
2006-04-07 15:55:00,70.96,71.06,70.9,70.97,223800.0,49.0911,49.1603,49.0496,49.098,223800.0
2006-04-10 09:30:00,71.35,71.53,71.18,71.18,394800.0,49.3609,49.4854,49.2433,49.2433,394800.0
2006-04-10 09:35:00,71.21,71.36,71.08,71.08,61700.0,49.264,49.3678,49.1741,49.1741,61700.0
2006-04-10 09:40:00,71.08,71.1,70.93,71.02,92800.0,49.1741,49.1879,49.0703,49.1326,92800.0
2006-04-10 09:45:00,71.02,71.1,71.0,71.04,73900.0,49.1326,49.1879,49.1187,49.1464,73900.0
2006-04-10 09:50:00,71.04,71.04,70.91,70.95,112300.0,49.1464,49.1464,49.0565,49.0842,112300.0
2006-04-10 09:55:00,70.94,70.95,70.84,70.87,54200.0,49.0772,49.0842,49.0081,49.0288,54200.0
2006-04-10 10:00:00,70.85,70.95,70.83,70.93,72700.0,49.015,49.0842,49.0011,49.0703,72700.0
2006-04-10 10:05:00,70.95,71.17,70.95,71.1,139800.0,49.0842,49.2364,49.0842,49.1879,139800.0
2006-04-10 10:10:00,71.1,71.19,71.1,71.19,56800.0,49.1879,49.2502,49.1879,49.2502,56800.0
2006-04-10 10:15:00,71.2,71.2,71.11,71.17,31600.0,49.2571,49.2571,49.1948,49.2364,31600.0
2006-04-10 10:20:00,71.18,71.23,71.16,71.22,27100.0,49.2433,49.2779,49.2294,49.2709,27100.0
2006-04-10 10:25:00,71.23,71.23,71.14,71.17,44900.0,49.2779,49.2779,49.2156,49.2364,44900.0
2006-04-10 10:30:00,71.16,71.2,71.15,71.15,95100.0,49.2294,49.2571,49.2225,49.2225,95100.0
2006-04-10 10:35:00,71.15,71.18,71.14,71.16,46100.0,49.2225,49.2433,49.2156,49.2294,46100.0
2006-04-10 10:40:00,71.16,71.17,71.06,71.07,33500.0,49.2294,49.2364,49.1603,49.1672,33500.0
2006-04-10 10:45:00,71.06,71.06,70.91,70.95,43100.0,49.1603,49.1603,49.0565,49.0842,43100.0
2006-04-10 10:50:00,70.95,70.96,70.9,70.91,27800.0,49.0842,49.0911,49.0496,49.0565,27800.0
2006-04-10 10:55:00,70.91,70.98,70.9,70.95,44000.0,49.0565,49.1049,49.0496,49.0842,44000.0
2006-04-10 11:00:00,70.95,71.03,70.92,71.0,97300.0,49.0842,49.1395,49.0634,49.1187,97300.0
2006-04-10 11:05:00,71.0,71.18,70.99,71.08,49100.0,49.1187,49.2433,49.1118,49.1741,49100.0
2006-04-10 11:10:00,71.09,71.19,71.07,71.19,71500.0,49.181,49.2502,49.1672,49.2502,71500.0
2006-04-10 11:15:00,71.2,71.21,71.12,71.19,66400.0,49.2571,49.264,49.2018,49.2502,66400.0
2006-04-10 11:20:00,71.19,71.23,71.13,71.16,72500.0,49.2502,49.2779,49.2087,49.2294,72500.0
2006-04-10 11:25:00,71.16,71.18,71.13,71.17,72200.0,49.2294,49.2433,49.2087,49.2364,72200.0
2006-04-10 11:30:00,71.17,71.18,71.07,71.07,83900.0,49.2364,49.2433,49.1672,49.1672,83900.0
2006-04-10 11:35:00,71.07,71.14,71.05,71.05,70700.0,49.1672,49.2156,49.1533,49.1533,70700.0
2006-04-10 11:40:00,71.05,71.07,71.03,71.03,51900.0,49.1533,49.1672,49.1395,49.1395,51900.0
2006-04-10 11:45:00,71.03,71.03,70.97,71.01,44700.0,49.1395,49.1395,49.098,49.1257,44700.0
2006-04-10 11:50:00,71.01,71.02,70.99,71.01,41100.0,49.1257,49.1326,49.1118,49.1257,41100.0
2006-04-10 11:55:00,71.01,71.02,71.0,71.02,33200.0,49.1257,49.1326,49.1187,49.1326,33200.0
2006-04-10 12:00:00,71.01,71.12,70.99,71.1,74200.0,49.1257,49.2018,49.1118,49.1879,74200.0
2006-04-10 12:05:00,71.08,71.08,71.0,71.04,25700.0,49.1741,49.1741,49.1187,49.1464,25700.0
2006-04-10 12:10:00,71.02,71.04,70.99,71.02,31300.0,49.1326,49.1464,49.1118,49.1326,31300.0
2006-04-10 12:15:00,71.01,71.05,70.99,71.0,59200.0,49.1257,49.1533,49.1118,49.1187,59200.0
2006-04-10 12:20:00,71.0,71.0,70.96,70.98,14500.0,49.1187,49.1187,49.0911,49.1049,14500.0
2006-04-10 12:25:00,70.98,71.04,70.92,70.96,57000.0,49.1049,49.1464,49.0634,49.0911,57000.0
2006-04-10 12:30:00,70.96,70.96,70.85,70.86,61500.0,49.0911,49.0911,49.015,49.0219,61500.0
2006-04-10 12:35:00,70.88,70.97,70.86,70.97,47400.0,49.0357,49.098,49.0219,49.098,47400.0
2006-04-10 12:40:00,70.96,70.97,70.89,70.91,26900.0,49.0911,49.098,49.0426,49.0565,26900.0
2006-04-10 12:45:00,70.9,70.93,70.89,70.93,17100.0,49.0496,49.0703,49.0426,49.0703,17100.0
2006-04-10 12:50:00,70.93,70.95,70.91,70.95,34300.0,49.0703,49.0842,49.0565,49.0842,34300.0
2006-04-10 12:55:00,70.94,70.97,70.9,70.95,38000.0,49.0772,49.098,49.0496,49.0842,38000.0
2006-04-10 13:00:00,70.94,70.95,70.93,70.93,17900.0,49.0772,49.0842,49.0703,49.0703,17900.0
2006-04-10 13:05:00,70.93,70.94,70.88,70.9,51400.0,49.0703,49.0772,49.0357,49.0496,51400.0
2006-04-10 13:10:00,70.9,70.92,70.82,70.83,73600.0,49.0496,49.0634,48.9942,49.0011,73600.0
2006-04-10 13:15:00,70.83,70.87,70.75,70.8,70600.0,49.0011,49.0288,48.9458,48.9804,70600.0
2006-04-10 13:20:00,70.8,70.9,70.79,70.89,53400.0,48.9804,49.0496,48.9735,49.0426,53400.0
2006-04-10 13:25:00,70.9,70.9,70.82,70.83,34500.0,49.0496,49.0496,48.9942,49.0011,34500.0
2006-04-10 13:30:00,70.83,70.83,70.69,70.69,75700.0,49.0011,49.0011,48.9043,48.9043,75700.0
2006-04-10 13:35:00,70.69,70.75,70.6,70.6,159600.0,48.9043,48.9458,48.842,48.842,159600.0
2006-04-10 13:40:00,70.6,70.62,70.4,70.41,130600.0,48.842,48.8559,48.7037,48.7106,130600.0
2006-04-10 13:45:00,70.41,70.56,70.34,70.54,89900.0,48.7106,48.8143,48.6621,48.8005,89900.0
2006-04-10 13:50:00,70.54,70.69,70.54,70.65,115500.0,48.8005,48.9043,48.8005,48.8766,115500.0
2006-04-10 13:55:00,70.61,70.7,70.61,70.64,93500.0,48.8489,48.9112,48.8489,48.8697,93500.0
2006-04-10 14:00:00,70.63,70.7,70.63,70.69,58200.0,48.8628,48.9112,48.8628,48.9043,58200.0
2006-04-10 14:05:00,70.69,70.75,70.64,70.7,67000.0,48.9043,48.9458,48.8697,48.9112,67000.0
2006-04-10 14:10:00,70.69,70.72,70.65,70.65,47600.0,48.9043,48.925,48.8766,48.8766,47600.0
2006-04-10 14:15:00,70.65,71.09,70.5,70.63,99100.0,48.8766,49.181,48.7728,48.8628,99100.0
2006-04-10 14:20:00,70.65,70.71,70.64,70.67,44000.0,48.8766,48.9181,48.8697,48.8904,44000.0
2006-04-10 14:25:00,70.66,70.7,70.56,70.56,98600.0,48.8835,48.9112,48.8143,48.8143,98600.0
2006-04-10 14:30:00,70.57,70.7,70.54,70.68,157000.0,48.8213,48.9112,48.8005,48.8974,157000.0
2006-04-10 14:35:00,70.69,70.69,70.51,70.66,56800.0,48.9043,48.9043,48.7798,48.8835,56800.0
2006-04-10 14:40:00,70.66,70.75,70.64,70.74,45700.0,48.8835,48.9458,48.8697,48.9389,45700.0
2006-04-10 14:45:00,70.75,70.75,70.72,70.73,28200.0,48.9458,48.9458,48.925,48.932,28200.0
2006-04-10 14:50:00,70.74,70.78,70.65,70.71,71200.0,48.9389,48.9665,48.8766,48.9181,71200.0
2006-04-10 14:55:00,70.72,70.83,70.7,70.82,93200.0,48.925,49.0011,48.9112,48.9942,93200.0
2006-04-10 15:00:00,70.82,70.9,70.81,70.89,60000.0,48.9942,49.0496,48.9873,49.0426,60000.0
2006-04-10 15:05:00,70.88,70.9,70.62,70.9,97600.0,49.0357,49.0496,48.8559,49.0496,97600.0
2006-04-10 15:10:00,70.89,70.98,70.88,70.94,276600.0,49.0426,49.1049,49.0357,49.0772,276600.0
2006-04-10 15:15:00,70.93,70.95,70.9,70.9,198700.0,49.0703,49.0842,49.0496,49.0496,198700.0
2006-04-10 15:20:00,70.92,70.94,70.9,70.91,72600.0,49.0634,49.0772,49.0496,49.0565,72600.0
2006-04-10 15:25:00,70.9,70.92,70.86,70.86,58000.0,49.0496,49.0634,49.0219,49.0219,58000.0
2006-04-10 15:30:00,70.86,70.86,70.75,70.76,51000.0,49.0219,49.0219,48.9458,48.9527,51000.0
2006-04-10 15:35:00,70.75,70.83,70.71,70.81,71700.0,48.9458,49.0011,48.9181,48.9873,71700.0
2006-04-10 15:40:00,70.8,70.82,70.73,70.75,47900.0,48.9804,48.9942,48.932,48.9458,47900.0
2006-04-10 15:45:00,70.75,70.76,70.64,70.65,92700.0,48.9458,48.9527,48.8697,48.8766,92700.0
2006-04-10 15:50:00,70.64,70.78,70.64,70.69,143100.0,48.8697,48.9665,48.8697,48.9043,143100.0
2006-04-10 15:55:00,70.69,70.74,70.61,70.7,165100.0,48.9043,48.9389,48.8489,48.9112,165100.0
2006-04-11 09:30:00,70.94,71.02,70.73,70.96,174300.0,49.0772,49.1326,48.932,49.0911,174300.0
2006-04-11 09:35:00,70.98,70.98,70.83,70.89,67500.0,49.1049,49.1049,49.0011,49.0426,67500.0
2006-04-11 09:40:00,70.89,71.05,70.87,70.98,76000.0,49.0426,49.1533,49.0288,49.1049,76000.0
2006-04-11 09:45:00,70.97,71.02,70.86,71.02,92200.0,49.098,49.1326,49.0219,49.1326,92200.0
2006-04-11 09:50:00,71.0,71.03,70.76,70.78,167800.0,49.1187,49.1395,48.9527,48.9665,167800.0
2006-04-11 09:55:00,70.78,70.78,70.52,70.52,75400.0,48.9665,48.9665,48.7867,48.7867,75400.0
2006-04-11 10:00:00,70.53,70.6,70.46,70.5,70400.0,48.7936,48.842,48.7452,48.7728,70400.0
2006-04-11 10:05:00,70.52,70.82,70.52,70.8,89900.0,48.7867,48.9942,48.7867,48.9804,89900.0
2006-04-11 10:10:00,70.8,70.8,70.6,70.74,121700.0,48.9804,48.9804,48.842,48.9389,121700.0
2006-04-11 10:15:00,70.75,70.8,70.52,70.6,126700.0,48.9458,48.9804,48.7867,48.842,126700.0
2006-04-11 10:20:00,70.59,70.66,70.33,70.51,130100.0,48.8351,48.8835,48.6552,48.7798,130100.0
2006-04-11 10:25:00,70.52,70.61,70.39,70.42,87200.0,48.7867,48.8489,48.6967,48.7175,87200.0
2006-04-11 10:30:00,70.42,70.55,70.3,70.42,257900.0,48.7175,48.8074,48.6345,48.7175,257900.0
2006-04-11 10:35:00,70.41,70.52,70.4,70.5,64200.0,48.7106,48.7867,48.7037,48.7728,64200.0
2006-04-11 10:40:00,70.5,70.5,70.25,70.4,89200.0,48.7728,48.7728,48.5999,48.7037,89200.0
2006-04-11 10:45:00,70.38,70.38,70.19,70.23,89500.0,48.6898,48.6898,48.5584,48.586,89500.0
2006-04-11 10:50:00,70.24,70.33,70.11,70.26,212300.0,48.593,48.6552,48.503,48.6068,212300.0
2006-04-11 10:55:00,70.26,70.28,70.23,70.27,76000.0,48.6068,48.6206,48.586,48.6137,76000.0
2006-04-11 11:00:00,70.27,70.28,70.21,70.24,84500.0,48.6137,48.6206,48.5722,48.593,84500.0
2006-04-11 11:05:00,70.24,70.28,70.21,70.26,60900.0,48.593,48.6206,48.5722,48.6068,60900.0
2006-04-11 11:10:00,70.26,70.26,70.1,70.11,61900.0,48.6068,48.6068,48.4961,48.503,61900.0
2006-04-11 11:15:00,70.11,70.2,70.11,70.18,86500.0,48.503,48.5653,48.503,48.5515,86500.0
2006-04-11 11:20:00,70.2,70.25,70.13,70.2,111400.0,48.5653,48.5999,48.5169,48.5653,111400.0
2006-04-11 11:25:00,70.21,70.22,70.12,70.15,30000.0,48.5722,48.5791,48.5099,48.5307,30000.0
2006-04-11 11:30:00,70.13,70.2,70.13,70.17,59800.0,48.5169,48.5653,48.5169,48.5445,59800.0
2006-04-11 11:35:00,70.17,70.19,70.06,70.09,57400.0,48.5445,48.5584,48.4684,48.4892,57400.0
2006-04-11 11:40:00,70.08,70.1,69.48,69.72,521800.0,48.4823,48.4961,48.0672,48.2332,521800.0
2006-04-11 11:45:00,69.73,69.86,68.82,69.83,232200.0,48.2401,48.3301,47.6106,48.3093,232200.0
2006-04-11 11:50:00,69.84,69.99,69.81,69.92,173800.0,48.3162,48.42,48.2955,48.3716,173800.0
2006-04-11 11:55:00,69.93,69.96,69.8,69.87,58600.0,48.3785,48.3993,48.2886,48.337,58600.0
2006-04-11 12:00:00,69.87,69.9,69.77,69.77,140400.0,48.337,48.3577,48.2678,48.2678,140400.0
2006-04-11 12:05:00,69.77,69.88,69.75,69.86,62400.0,48.2678,48.3439,48.254,48.3301,62400.0
2006-04-11 12:10:00,69.88,69.88,69.74,69.83,110600.0,48.3439,48.3439,48.2471,48.3093,110600.0
2006-04-11 12:15:00,69.85,69.87,69.77,69.8,35400.0,48.3232,48.337,48.2678,48.2886,35400.0
2006-04-11 12:20:00,69.8,69.82,69.75,69.81,80000.0,48.2886,48.3024,48.254,48.2955,80000.0
2006-04-11 12:25:00,69.82,69.85,69.72,69.76,153400.0,48.3024,48.3232,48.2332,48.2609,153400.0
2006-04-11 12:30:00,69.77,69.85,69.76,69.84,30000.0,48.2678,48.3232,48.2609,48.3162,30000.0
2006-04-11 12:35:00,69.85,70.11,69.85,70.06,101900.0,48.3232,48.503,48.3232,48.4684,101900.0
2006-04-11 12:40:00,70.06,70.16,70.05,70.15,76300.0,48.4684,48.5376,48.4615,48.5307,76300.0
2006-04-11 12:45:00,70.17,70.23,70.06,70.08,92000.0,48.5445,48.586,48.4684,48.4823,92000.0
2006-04-11 12:50:00,70.07,70.21,70.07,70.14,41800.0,48.4754,48.5722,48.4754,48.5238,41800.0
2006-04-11 12:55:00,70.14,70.21,70.12,70.15,227200.0,48.5238,48.5722,48.5099,48.5307,227200.0
2006-04-11 13:00:00,70.12,70.18,70.03,70.18,62900.0,48.5099,48.5515,48.4477,48.5515,62900.0
2006-04-11 13:05:00,70.17,70.28,70.17,70.25,45700.0,48.5445,48.6206,48.5445,48.5999,45700.0
2006-04-11 13:10:00,70.24,70.26,70.18,70.22,66700.0,48.593,48.6068,48.5515,48.5791,66700.0
2006-04-11 13:15:00,70.2,70.25,70.17,70.21,19900.0,48.5653,48.5999,48.5445,48.5722,19900.0
2006-04-11 13:20:00,70.2,70.25,70.19,70.21,31100.0,48.5653,48.5999,48.5584,48.5722,31100.0
2006-04-11 13:25:00,70.22,70.23,70.18,70.22,35400.0,48.5791,48.586,48.5515,48.5791,35400.0
2006-04-11 13:30:00,70.2,70.22,69.84,70.02,64800.0,48.5653,48.5791,48.3162,48.4408,64800.0
2006-04-11 13:35:00,70.03,70.07,69.78,69.92,547100.0,48.4477,48.4754,48.2747,48.3716,547100.0
2006-04-11 13:40:00,69.94,70.08,69.9,70.06,48100.0,48.3854,48.4823,48.3577,48.4684,48100.0
2006-04-11 13:45:00,70.06,70.12,70.03,70.07,37500.0,48.4684,48.5099,48.4477,48.4754,37500.0
2006-04-11 13:50:00,70.08,70.11,69.99,70.11,46400.0,48.4823,48.503,48.42,48.503,46400.0
2006-04-11 13:55:00,70.1,70.11,70.02,70.06,96800.0,48.4961,48.503,48.4408,48.4684,96800.0
2006-04-11 14:00:00,70.06,70.19,70.05,70.19,18600.0,48.4684,48.5584,48.4615,48.5584,18600.0
2006-04-11 14:05:00,70.19,70.2,70.15,70.17,32600.0,48.5584,48.5653,48.5307,48.5445,32600.0
2006-04-11 14:10:00,70.17,70.17,70.06,70.1,57200.0,48.5445,48.5445,48.4684,48.4961,57200.0
2006-04-11 14:15:00,70.11,70.18,70.1,70.14,39000.0,48.503,48.5515,48.4961,48.5238,39000.0
2006-04-11 14:20:00,70.13,70.14,70.03,70.09,95500.0,48.5169,48.5238,48.4477,48.4892,95500.0
2006-04-11 14:25:00,70.08,70.17,70.06,70.15,23900.0,48.4823,48.5445,48.4684,48.5307,23900.0
2006-04-11 14:30:00,70.16,70.36,70.12,70.3,65800.0,48.5376,48.676,48.5099,48.6345,65800.0
2006-04-11 14:35:00,70.3,70.31,70.13,70.15,51300.0,48.6345,48.6414,48.5169,48.5307,51300.0
2006-04-11 14:40:00,70.15,70.31,70.15,70.22,89900.0,48.5307,48.6414,48.5307,48.5791,89900.0
2006-04-11 14:45:00,70.22,70.22,70.04,70.07,194600.0,48.5791,48.5791,48.4546,48.4754,194600.0
2006-04-11 14:50:00,70.08,70.09,69.88,69.9,83500.0,48.4823,48.4892,48.3439,48.3577,83500.0
2006-04-11 14:55:00,69.89,70.0,69.89,69.98,88500.0,48.3508,48.4269,48.3508,48.4131,88500.0
2006-04-11 15:00:00,69.98,70.0,69.9,69.93,89600.0,48.4131,48.4269,48.3577,48.3785,89600.0
2006-04-11 15:05:00,69.94,69.96,69.86,69.94,58100.0,48.3854,48.3993,48.3301,48.3854,58100.0
2006-04-11 15:10:00,69.95,69.98,69.92,69.94,38500.0,48.3923,48.4131,48.3716,48.3854,38500.0
2006-04-11 15:15:00,69.94,70.01,69.94,69.94,121000.0,48.3854,48.4338,48.3854,48.3854,121000.0
2006-04-11 15:20:00,69.94,70.0,69.84,69.96,96300.0,48.3854,48.4269,48.3162,48.3993,96300.0
2006-04-11 15:25:00,69.96,69.99,69.91,69.93,43500.0,48.3993,48.42,48.3647,48.3785,43500.0
2006-04-11 15:30:00,69.93,69.99,69.92,69.98,44200.0,48.3785,48.42,48.3716,48.4131,44200.0
2006-04-11 15:35:00,69.97,69.99,69.88,69.95,144000.0,48.4062,48.42,48.3439,48.3923,144000.0
2006-04-11 15:40:00,69.95,69.96,69.89,69.92,77100.0,48.3923,48.3993,48.3508,48.3716,77100.0
2006-04-11 15:45:00,69.93,70.03,69.92,70.01,114400.0,48.3785,48.4477,48.3716,48.4338,114400.0
2006-04-11 15:50:00,70.02,70.25,70.01,70.2,139800.0,48.4408,48.5999,48.4338,48.5653,139800.0
2006-04-11 15:55:00,70.19,70.25,70.15,70.18,206100.0,48.5584,48.5999,48.5307,48.5515,206100.0
2006-04-12 09:30:00,70.03,70.39,70.02,70.11,389000.0,48.4477,48.6967,48.4408,48.503,389000.0
2006-04-12 09:35:00,70.11,70.22,69.96,70.05,243100.0,48.503,48.5791,48.3993,48.4615,243100.0
2006-04-12 09:40:00,70.05,70.25,70.03,70.23,74000.0,48.4615,48.5999,48.4477,48.586,74000.0
2006-04-12 09:45:00,70.25,70.73,70.23,70.7,200400.0,48.5999,48.932,48.586,48.9112,200400.0
2006-04-12 09:50:00,70.69,70.73,70.5,70.55,169900.0,48.9043,48.932,48.7728,48.8074,169900.0
2006-04-12 09:55:00,70.54,70.54,70.42,70.43,72800.0,48.8005,48.8005,48.7175,48.7244,72800.0
2006-04-12 10:00:00,70.44,70.62,70.43,70.48,107900.0,48.7313,48.8559,48.7244,48.759,107900.0
2006-04-12 10:05:00,70.47,70.58,70.33,70.52,107900.0,48.7521,48.8282,48.6552,48.7867,107900.0
2006-04-12 10:10:00,70.53,70.6,70.43,70.45,51000.0,48.7936,48.842,48.7244,48.7382,51000.0
2006-04-12 10:15:00,70.45,70.6,70.44,70.59,164300.0,48.7382,48.842,48.7313,48.8351,164300.0
2006-04-12 10:20:00,70.56,70.82,70.56,70.8,103300.0,48.8143,48.9942,48.8143,48.9804,103300.0
2006-04-12 10:25:00,70.8,70.99,70.8,70.93,94300.0,48.9804,49.1118,48.9804,49.0703,94300.0
2006-04-12 10:30:00,70.92,70.94,70.6,70.65,97300.0,49.0634,49.0772,48.842,48.8766,97300.0
2006-04-12 10:35:00,70.65,70.89,70.65,70.86,52100.0,48.8766,49.0426,48.8766,49.0219,52100.0
2006-04-12 10:40:00,70.86,70.9,70.78,70.78,78100.0,49.0219,49.0496,48.9665,48.9665,78100.0
2006-04-12 10:45:00,70.77,70.8,70.63,70.73,90900.0,48.9596,48.9804,48.8628,48.932,90900.0
2006-04-12 10:50:00,70.73,70.73,70.56,70.63,100000.0,48.932,48.932,48.8143,48.8628,100000.0
2006-04-12 10:55:00,70.64,70.71,70.55,70.61,75800.0,48.8697,48.9181,48.8074,48.8489,75800.0
2006-04-12 11:00:00,70.58,70.65,70.55,70.61,44600.0,48.8282,48.8766,48.8074,48.8489,44600.0
2006-04-12 11:05:00,70.61,70.7,70.61,70.65,42200.0,48.8489,48.9112,48.8489,48.8766,42200.0
2006-04-12 11:10:00,70.63,70.66,70.52,70.58,65700.0,48.8628,48.8835,48.7867,48.8282,65700.0
2006-04-12 11:15:00,70.56,70.63,70.45,70.5,44300.0,48.8143,48.8628,48.7382,48.7728,44300.0
2006-04-12 11:20:00,70.52,70.6,70.45,70.47,44700.0,48.7867,48.842,48.7382,48.7521,44700.0
2006-04-12 11:25:00,70.46,70.47,70.32,70.36,63300.0,48.7452,48.7521,48.6483,48.676,63300.0
2006-04-12 11:30:00,70.37,70.41,70.35,70.35,31000.0,48.6829,48.7106,48.6691,48.6691,31000.0
2006-04-12 11:35:00,70.36,70.37,70.21,70.22,140600.0,48.676,48.6829,48.5722,48.5791,140600.0
2006-04-12 11:40:00,70.21,70.23,70.03,70.09,109800.0,48.5722,48.586,48.4477,48.4892,109800.0
2006-04-12 11:45:00,70.1,70.12,70.01,70.1,64000.0,48.4961,48.5099,48.4338,48.4961,64000.0
2006-04-12 11:50:00,70.1,70.15,70.02,70.05,135200.0,48.4961,48.5307,48.4408,48.4615,135200.0
2006-04-12 11:55:00,70.04,70.04,69.9,69.9,79200.0,48.4546,48.4546,48.3577,48.3577,79200.0
2006-04-12 12:00:00,69.9,69.9,69.58,69.68,209000.0,48.3577,48.3577,48.1364,48.2056,209000.0
2006-04-12 12:05:00,69.68,69.86,69.67,69.68,119400.0,48.2056,48.3301,48.1986,48.2056,119400.0
2006-04-12 12:10:00,69.69,69.71,69.68,69.71,65100.0,48.2125,48.2263,48.2056,48.2263,65100.0
2006-04-12 12:15:00,69.7,69.72,69.64,69.64,132500.0,48.2194,48.2332,48.1779,48.1779,132500.0
2006-04-12 12:20:00,69.66,69.67,69.57,69.61,125100.0,48.1917,48.1986,48.1295,48.1571,125100.0
2006-04-12 12:25:00,69.61,69.66,69.59,69.65,41700.0,48.1571,48.1917,48.1433,48.1848,41700.0
2006-04-12 12:30:00,69.65,69.68,69.63,69.65,40700.0,48.1848,48.2056,48.171,48.1848,40700.0
2006-04-12 12:35:00,69.64,69.78,69.61,69.63,143300.0,48.1779,48.2747,48.1571,48.171,143300.0
2006-04-12 12:40:00,69.63,69.65,69.61,69.65,25000.0,48.171,48.1848,48.1571,48.1848,25000.0
2006-04-12 12:45:00,69.65,69.79,69.65,69.74,32400.0,48.1848,48.2816,48.1848,48.2471,32400.0
2006-04-12 12:50:00,69.75,70.0,69.71,69.93,58900.0,48.254,48.4269,48.2263,48.3785,58900.0
2006-04-12 12:55:00,69.93,70.0,69.88,69.99,33000.0,48.3785,48.4269,48.3439,48.42,33000.0
2006-04-12 13:00:00,70.0,70.0,69.94,69.96,22300.0,48.4269,48.4269,48.3854,48.3993,22300.0
2006-04-12 13:05:00,69.96,70.05,69.86,70.0,26100.0,48.3993,48.4615,48.3301,48.4269,26100.0
2006-04-12 13:10:00,70.0,70.02,69.76,69.76,38500.0,48.4269,48.4408,48.2609,48.2609,38500.0
2006-04-12 13:15:00,69.77,69.78,69.65,69.71,36700.0,48.2678,48.2747,48.1848,48.2263,36700.0
2006-04-12 13:20:00,69.71,69.75,69.66,69.71,25900.0,48.2263,48.254,48.1917,48.2263,25900.0
2006-04-12 13:25:00,69.71,69.76,69.65,69.72,36500.0,48.2263,48.2609,48.1848,48.2332,36500.0
2006-04-12 13:30:00,69.73,69.83,69.7,69.7,45300.0,48.2401,48.3093,48.2194,48.2194,45300.0
2006-04-12 13:35:00,69.72,69.81,69.71,69.73,62200.0,48.2332,48.2955,48.2263,48.2401,62200.0
2006-04-12 13:40:00,69.72,69.85,69.69,69.77,24200.0,48.2332,48.3232,48.2125,48.2678,24200.0
2006-04-12 13:45:00,69.78,69.84,69.67,69.78,65000.0,48.2747,48.3162,48.1986,48.2747,65000.0
2006-04-12 13:50:00,69.78,69.83,69.7,69.75,33100.0,48.2747,48.3093,48.2194,48.254,33100.0
2006-04-12 13:55:00,69.73,69.84,69.7,69.76,40800.0,48.2401,48.3162,48.2194,48.2609,40800.0
2006-04-12 14:00:00,69.78,69.8,69.68,69.7,33200.0,48.2747,48.2886,48.2056,48.2194,33200.0
2006-04-12 14:05:00,69.7,69.74,69.61,69.63,45000.0,48.2194,48.2471,48.1571,48.171,45000.0
2006-04-12 14:10:00,69.62,69.65,69.57,69.64,43900.0,48.164,48.1848,48.1295,48.1779,43900.0
2006-04-12 14:15:00,69.65,69.67,69.53,69.64,35500.0,48.1848,48.1986,48.1018,48.1779,35500.0
2006-04-12 14:20:00,69.61,69.71,69.6,69.67,46000.0,48.1571,48.2263,48.1502,48.1986,46000.0
2006-04-12 14:25:00,69.69,69.75,69.61,69.73,40500.0,48.2125,48.254,48.1571,48.2401,40500.0
2006-04-12 14:30:00,69.74,69.88,69.66,69.88,58700.0,48.2471,48.3439,48.1917,48.3439,58700.0
2006-04-12 14:35:00,69.87,69.92,69.85,69.87,38800.0,48.337,48.3716,48.3232,48.337,38800.0
2006-04-12 14:40:00,69.87,69.92,69.84,69.92,117300.0,48.337,48.3716,48.3162,48.3716,117300.0
2006-04-12 14:45:00,69.9,69.91,69.68,69.73,98500.0,48.3577,48.3647,48.2056,48.2401,98500.0
2006-04-12 14:50:00,69.74,69.76,69.65,69.74,59700.0,48.2471,48.2609,48.1848,48.2471,59700.0
2006-04-12 14:55:00,69.75,69.75,69.64,69.74,64400.0,48.254,48.254,48.1779,48.2471,64400.0
2006-04-12 15:00:00,69.75,69.75,69.59,69.6,77500.0,48.254,48.254,48.1433,48.1502,77500.0
2006-04-12 15:05:00,69.59,69.66,69.58,69.63,64600.0,48.1433,48.1917,48.1364,48.171,64600.0
2006-04-12 15:10:00,69.63,69.7,69.62,69.63,54700.0,48.171,48.2194,48.164,48.171,54700.0
2006-04-12 15:15:00,69.63,69.74,69.62,69.74,82100.0,48.171,48.2471,48.164,48.2471,82100.0
2006-04-12 15:20:00,69.75,69.86,69.7,69.85,71500.0,48.254,48.3301,48.2194,48.3232,71500.0
2006-04-12 15:25:00,69.85,69.95,69.84,69.94,60000.0,48.3232,48.3923,48.3162,48.3854,60000.0
2006-04-12 15:30:00,69.94,70.06,69.94,70.05,71400.0,48.3854,48.4684,48.3854,48.4615,71400.0
2006-04-12 15:35:00,70.06,70.1,70.03,70.05,83100.0,48.4684,48.4961,48.4477,48.4615,83100.0
2006-04-12 15:40:00,70.04,70.1,70.02,70.06,142000.0,48.4546,48.4961,48.4408,48.4684,142000.0
2006-04-12 15:45:00,70.06,70.11,70.01,70.02,71700.0,48.4684,48.503,48.4338,48.4408,71700.0
2006-04-12 15:50:00,70.03,70.05,69.97,70.0,146400.0,48.4477,48.4615,48.4062,48.4269,146400.0
2006-04-12 15:55:00,70.0,70.02,69.94,70.0,174800.0,48.4269,48.4408,48.3854,48.4269,174800.0
2006-04-13 09:30:00,69.85,70.0,69.56,69.6,185100.0,48.3232,48.4269,48.1225,48.1502,185100.0
2006-04-13 09:35:00,69.58,69.83,69.56,69.59,61500.0,48.1364,48.3093,48.1225,48.1433,61500.0
2006-04-13 09:40:00,69.61,69.91,69.61,69.87,104500.0,48.1571,48.3647,48.1571,48.337,104500.0
2006-04-13 09:45:00,69.86,70.04,69.79,70.01,62500.0,48.3301,48.4546,48.2816,48.4338,62500.0
2006-04-13 09:50:00,70.03,70.21,70.01,70.1,83600.0,48.4477,48.5722,48.4338,48.4961,83600.0
2006-04-13 09:55:00,70.09,70.1,69.8,69.89,75300.0,48.4892,48.4961,48.2886,48.3508,75300.0
2006-04-13 10:00:00,69.89,69.97,69.83,69.95,111000.0,48.3508,48.4062,48.3093,48.3923,111000.0
2006-04-13 10:05:00,69.97,70.04,69.88,70.0,109600.0,48.4062,48.4546,48.3439,48.4269,109600.0
2006-04-13 10:10:00,70.0,70.1,69.93,70.1,54000.0,48.4269,48.4961,48.3785,48.4961,54000.0
2006-04-13 10:15:00,70.1,70.13,69.98,70.0,48900.0,48.4961,48.5169,48.4131,48.4269,48900.0
2006-04-13 10:20:00,70.0,70.0,69.74,69.82,85400.0,48.4269,48.4269,48.2471,48.3024,85400.0
2006-04-13 10:25:00,69.8,69.88,69.73,69.85,49200.0,48.2886,48.3439,48.2401,48.3232,49200.0
2006-04-13 10:30:00,69.86,69.9,69.78,69.85,57800.0,48.3301,48.3577,48.2747,48.3232,57800.0
2006-04-13 10:35:00,69.85,69.9,69.8,69.81,33400.0,48.3232,48.3577,48.2886,48.2955,33400.0
2006-04-13 10:40:00,69.82,69.9,69.75,69.77,41800.0,48.3024,48.3577,48.254,48.2678,41800.0
2006-04-13 10:45:00,69.78,69.92,69.78,69.91,68000.0,48.2747,48.3716,48.2747,48.3647,68000.0
2006-04-13 10:50:00,69.93,70.0,69.84,69.99,91400.0,48.3785,48.4269,48.3162,48.42,91400.0
2006-04-13 10:55:00,70.0,70.17,69.89,70.15,112400.0,48.4269,48.5445,48.3508,48.5307,112400.0
2006-04-13 11:00:00,70.15,70.15,69.91,69.91,64900.0,48.5307,48.5307,48.3647,48.3647,64900.0
2006-04-13 11:05:00,69.9,69.98,69.88,69.95,41700.0,48.3577,48.4131,48.3439,48.3923,41700.0
2006-04-13 11:10:00,69.96,70.01,69.91,69.98,163200.0,48.3993,48.4338,48.3647,48.4131,163200.0
2006-04-13 11:15:00,69.97,70.0,69.94,69.98,101500.0,48.4062,48.4269,48.3854,48.4131,101500.0
2006-04-13 11:20:00,69.98,69.99,69.9,69.95,49600.0,48.4131,48.42,48.3577,48.3923,49600.0
2006-04-13 11:25:00,69.95,69.98,69.92,69.96,49100.0,48.3923,48.4131,48.3716,48.3993,49100.0
2006-04-13 11:30:00,69.96,70.0,69.89,69.93,20700.0,48.3993,48.4269,48.3508,48.3785,20700.0
2006-04-13 11:35:00,69.93,69.99,69.91,69.99,33600.0,48.3785,48.42,48.3647,48.42,33600.0
2006-04-13 11:40:00,69.99,70.0,69.95,69.99,161800.0,48.42,48.4269,48.3923,48.42,161800.0
2006-04-13 11:45:00,69.98,70.0,69.96,69.99,24900.0,48.4131,48.4269,48.3993,48.42,24900.0
2006-04-13 11:50:00,69.99,69.99,69.92,69.97,37600.0,48.42,48.42,48.3716,48.4062,37600.0
2006-04-13 11:55:00,69.94,69.98,69.92,69.95,65000.0,48.3854,48.4131,48.3716,48.3923,65000.0
2006-04-13 12:00:00,69.96,70.0,69.85,69.86,68000.0,48.3993,48.4269,48.3232,48.3301,68000.0
2006-04-13 12:05:00,69.87,69.9,69.83,69.86,37500.0,48.337,48.3577,48.3093,48.3301,37500.0
2006-04-13 12:10:00,69.86,69.87,69.76,69.78,58700.0,48.3301,48.337,48.2609,48.2747,58700.0
2006-04-13 12:15:00,69.78,69.87,69.75,69.81,25800.0,48.2747,48.337,48.254,48.2955,25800.0
2006-04-13 12:20:00,69.82,69.85,69.68,69.72,59900.0,48.3024,48.3232,48.2056,48.2332,59900.0
2006-04-13 12:25:00,69.72,69.75,69.67,69.75,30700.0,48.2332,48.254,48.1986,48.254,30700.0
2006-04-13 12:30:00,69.74,69.74,69.68,69.72,37600.0,48.2471,48.2471,48.2056,48.2332,37600.0
2006-04-13 12:35:00,69.72,69.73,69.69,69.71,46500.0,48.2332,48.2401,48.2125,48.2263,46500.0
2006-04-13 12:40:00,69.72,69.76,69.68,69.73,38200.0,48.2332,48.2609,48.2056,48.2401,38200.0
2006-04-13 12:45:00,69.73,69.75,69.69,69.74,36300.0,48.2401,48.254,48.2125,48.2471,36300.0
2006-04-13 12:50:00,69.73,69.75,69.69,69.72,31700.0,48.2401,48.254,48.2125,48.2332,31700.0
2006-04-13 12:55:00,69.72,69.75,69.7,69.74,89400.0,48.2332,48.254,48.2194,48.2471,89400.0
2006-04-13 13:00:00,69.73,69.77,69.71,69.71,178200.0,48.2401,48.2678,48.2263,48.2263,178200.0
2006-04-13 13:05:00,69.73,69.8,69.73,69.79,44900.0,48.2401,48.2886,48.2401,48.2816,44900.0
2006-04-13 13:10:00,69.79,69.8,69.73,69.78,39700.0,48.2816,48.2886,48.2401,48.2747,39700.0
2006-04-13 13:15:00,69.79,69.81,69.75,69.76,39900.0,48.2816,48.2955,48.254,48.2609,39900.0
2006-04-13 13:20:00,69.78,69.81,69.78,69.81,20300.0,48.2747,48.2955,48.2747,48.2955,20300.0
2006-04-13 13:25:00,69.8,69.82,69.76,69.8,19600.0,48.2886,48.3024,48.2609,48.2886,19600.0
2006-04-13 13:30:00,69.82,69.82,69.73,69.79,25000.0,48.3024,48.3024,48.2401,48.2816,25000.0
2006-04-13 13:35:00,69.8,69.85,69.76,69.78,26100.0,48.2886,48.3232,48.2609,48.2747,26100.0
2006-04-13 13:40:00,69.76,69.8,69.75,69.76,29600.0,48.2609,48.2886,48.254,48.2609,29600.0
2006-04-13 13:45:00,69.76,69.77,69.73,69.75,24800.0,48.2609,48.2678,48.2401,48.254,24800.0
2006-04-13 13:50:00,69.75,69.86,69.75,69.8,41800.0,48.254,48.3301,48.254,48.2886,41800.0
2006-04-13 13:55:00,69.8,69.83,69.79,69.82,30300.0,48.2886,48.3093,48.2816,48.3024,30300.0
2006-04-13 14:00:00,69.82,69.83,69.79,69.8,52200.0,48.3024,48.3093,48.2816,48.2886,52200.0
2006-04-13 14:05:00,69.8,69.91,69.8,69.88,86000.0,48.2886,48.3647,48.2886,48.3439,86000.0
2006-04-13 14:10:00,69.88,69.88,69.84,69.87,45400.0,48.3439,48.3439,48.3162,48.337,45400.0
2006-04-13 14:15:00,69.85,69.9,69.8,69.84,47700.0,48.3232,48.3577,48.2886,48.3162,47700.0
2006-04-13 14:20:00,69.84,69.87,69.79,69.86,55600.0,48.3162,48.337,48.2816,48.3301,55600.0
2006-04-13 14:25:00,69.86,69.94,69.86,69.91,81300.0,48.3301,48.3854,48.3301,48.3647,81300.0
2006-04-13 14:30:00,69.91,69.94,69.88,69.91,40700.0,48.3647,48.3854,48.3439,48.3647,40700.0
2006-04-13 14:35:00,69.9,69.91,69.8,69.87,87000.0,48.3577,48.3647,48.2886,48.337,87000.0
2006-04-13 14:40:00,69.87,69.92,69.84,69.85,58700.0,48.337,48.3716,48.3162,48.3232,58700.0
2006-04-13 14:45:00,69.85,69.9,69.83,69.88,64900.0,48.3232,48.3577,48.3093,48.3439,64900.0
2006-04-13 14:50:00,69.87,69.95,69.85,69.91,66200.0,48.337,48.3923,48.3232,48.3647,66200.0
2006-04-13 14:55:00,69.9,69.95,69.89,69.94,97400.0,48.3577,48.3923,48.3508,48.3854,97400.0
2006-04-13 15:00:00,69.94,69.97,69.93,69.95,56100.0,48.3854,48.4062,48.3785,48.3923,56100.0
2006-04-13 15:05:00,69.94,69.95,69.89,69.91,155800.0,48.3854,48.3923,48.3508,48.3647,155800.0
2006-04-13 15:10:00,69.91,69.96,69.91,69.94,139900.0,48.3647,48.3993,48.3647,48.3854,139900.0
2006-04-13 15:15:00,69.95,69.99,69.92,69.98,114500.0,48.3923,48.42,48.3716,48.4131,114500.0
2006-04-13 15:20:00,69.98,69.99,69.93,69.98,111000.0,48.4131,48.42,48.3785,48.4131,111000.0
2006-04-13 15:25:00,69.98,70.0,69.96,69.98,64200.0,48.4131,48.4269,48.3993,48.4131,64200.0
2006-04-13 15:30:00,69.99,70.0,69.98,69.98,65600.0,48.42,48.4269,48.4131,48.4131,65600.0
2006-04-13 15:35:00,69.98,69.99,69.9,69.97,155000.0,48.4131,48.42,48.3577,48.4062,155000.0
2006-04-13 15:40:00,69.95,69.99,69.92,69.98,145700.0,48.3923,48.42,48.3716,48.4131,145700.0
2006-04-13 15:45:00,69.98,70.01,69.98,70.01,132200.0,48.4131,48.4338,48.4131,48.4338,132200.0
2006-04-13 15:50:00,70.0,70.03,69.98,70.01,295700.0,48.4269,48.4477,48.4131,48.4338,295700.0
2006-04-13 15:55:00,70.0,70.07,69.99,70.04,350000.0,48.4269,48.4754,48.42,48.4546,350000.0
2006-04-17 09:30:00,70.0,70.3,70.0,70.15,389500.0,48.4269,48.6345,48.4269,48.5307,389500.0
2006-04-17 09:35:00,70.15,70.25,70.05,70.08,168600.0,48.5307,48.5999,48.4615,48.4823,168600.0
2006-04-17 09:40:00,70.08,70.23,70.0,70.1,142700.0,48.4823,48.586,48.4269,48.4961,142700.0
2006-04-17 09:45:00,70.1,70.39,70.0,70.27,213900.0,48.4961,48.6967,48.4269,48.6137,213900.0
2006-04-17 09:50:00,70.29,70.52,70.27,70.46,258200.0,48.6276,48.7867,48.6137,48.7452,258200.0
2006-04-17 09:55:00,70.47,70.47,70.22,70.32,159500.0,48.7521,48.7521,48.5791,48.6483,159500.0
2006-04-17 10:00:00,70.31,70.4,70.23,70.35,120700.0,48.6414,48.7037,48.586,48.6691,120700.0
2006-04-17 10:05:00,70.36,70.42,70.3,70.36,135400.0,48.676,48.7175,48.6345,48.676,135400.0
2006-04-17 10:10:00,70.36,70.37,70.15,70.32,102100.0,48.676,48.6829,48.5307,48.6483,102100.0
2006-04-17 10:15:00,70.33,70.37,70.2,70.34,74600.0,48.6552,48.6829,48.5653,48.6621,74600.0
2006-04-17 10:20:00,70.34,70.35,70.23,70.3,77800.0,48.6621,48.6691,48.586,48.6345,77800.0
2006-04-17 10:25:00,70.3,70.34,70.2,70.21,57700.0,48.6345,48.6621,48.5653,48.5722,57700.0
2006-04-17 10:30:00,70.22,70.29,70.2,70.24,47100.0,48.5791,48.6276,48.5653,48.593,47100.0
2006-04-17 10:35:00,70.24,70.27,70.18,70.24,100900.0,48.593,48.6137,48.5515,48.593,100900.0
2006-04-17 10:40:00,70.25,70.3,70.19,70.28,138300.0,48.5999,48.6345,48.5584,48.6206,138300.0
2006-04-17 10:45:00,70.3,70.39,70.2,70.2,165200.0,48.6345,48.6967,48.5653,48.5653,165200.0
2006-04-17 10:50:00,70.19,70.3,70.16,70.2,72400.0,48.5584,48.6345,48.5376,48.5653,72400.0
2006-04-17 10:55:00,70.2,70.25,70.18,70.18,83900.0,48.5653,48.5999,48.5515,48.5515,83900.0
2006-04-17 11:00:00,70.19,70.19,70.15,70.18,51700.0,48.5584,48.5584,48.5307,48.5515,51700.0
2006-04-17 11:05:00,70.17,70.36,70.13,70.27,143100.0,48.5445,48.676,48.5169,48.6137,143100.0
2006-04-17 11:10:00,70.27,70.3,70.22,70.26,42000.0,48.6137,48.6345,48.5791,48.6068,42000.0
2006-04-17 11:15:00,70.25,70.26,70.14,70.17,148800.0,48.5999,48.6068,48.5238,48.5445,148800.0
2006-04-17 11:20:00,70.17,70.2,70.1,70.2,85300.0,48.5445,48.5653,48.4961,48.5653,85300.0
2006-04-17 11:25:00,70.2,70.2,70.13,70.16,56700.0,48.5653,48.5653,48.5169,48.5376,56700.0
2006-04-17 11:30:00,70.17,70.23,70.15,70.21,62900.0,48.5445,48.586,48.5307,48.5722,62900.0
2006-04-17 11:35:00,70.21,70.23,70.17,70.17,39000.0,48.5722,48.586,48.5445,48.5445,39000.0
2006-04-17 11:40:00,70.17,70.22,70.1,70.12,44300.0,48.5445,48.5791,48.4961,48.5099,44300.0
2006-04-17 11:45:00,70.12,70.13,70.01,70.08,67000.0,48.5099,48.5169,48.4338,48.4823,67000.0
2006-04-17 11:50:00,70.08,70.15,70.01,70.09,49500.0,48.4823,48.5307,48.4338,48.4892,49500.0
2006-04-17 11:55:00,70.09,70.2,70.08,70.12,52800.0,48.4892,48.5653,48.4823,48.5099,52800.0
2006-04-17 12:00:00,70.1,70.16,70.01,70.03,124300.0,48.4961,48.5376,48.4338,48.4477,124300.0
2006-04-17 12:05:00,70.03,70.09,69.87,69.88,112900.0,48.4477,48.4892,48.337,48.3439,112900.0
2006-04-17 12:10:00,69.9,69.97,69.85,69.9,54700.0,48.3577,48.4062,48.3232,48.3577,54700.0
2006-04-17 12:15:00,69.91,70.03,69.88,69.9,72900.0,48.3647,48.4477,48.3439,48.3577,72900.0
2006-04-17 12:20:00,69.89,70.07,69.88,70.07,87400.0,48.3508,48.4754,48.3439,48.4754,87400.0
2006-04-17 12:25:00,70.06,70.1,69.95,70.0,99800.0,48.4684,48.4961,48.3923,48.4269,99800.0
2006-04-17 12:30:00,70.0,70.1,69.94,69.98,131700.0,48.4269,48.4961,48.3854,48.4131,131700.0
2006-04-17 12:35:00,69.96,69.96,69.88,69.92,63300.0,48.3993,48.3993,48.3439,48.3716,63300.0
2006-04-17 12:40:00,69.91,69.97,69.84,69.88,47100.0,48.3647,48.4062,48.3162,48.3439,47100.0
2006-04-17 12:45:00,69.87,69.87,69.67,69.73,221600.0,48.337,48.337,48.1986,48.2401,221600.0
2006-04-17 12:50:00,69.75,69.79,69.66,69.78,79900.0,48.254,48.2816,48.1917,48.2747,79900.0
2006-04-17 12:55:00,69.79,69.85,69.74,69.75,88800.0,48.2816,48.3232,48.2471,48.254,88800.0
2006-04-17 13:00:00,69.76,69.96,69.74,69.87,87800.0,48.2609,48.3993,48.2471,48.337,87800.0
2006-04-17 13:05:00,69.85,69.91,69.78,69.87,37600.0,48.3232,48.3647,48.2747,48.337,37600.0
2006-04-17 13:10:00,69.88,69.89,69.73,69.84,42800.0,48.3439,48.3508,48.2401,48.3162,42800.0
2006-04-17 13:15:00,69.81,69.81,69.65,69.67,52500.0,48.2955,48.2955,48.1848,48.1986,52500.0
2006-04-17 13:20:00,69.67,69.71,69.51,69.52,142000.0,48.1986,48.2263,48.0879,48.0949,142000.0
2006-04-17 13:25:00,69.52,69.55,69.4,69.53,98900.0,48.0949,48.1156,48.0118,48.1018,98900.0
2006-04-17 13:30:00,69.54,69.63,69.45,69.52,47400.0,48.1087,48.171,48.0464,48.0949,47400.0
2006-04-17 13:35:00,69.51,69.55,69.35,69.37,109600.0,48.0879,48.1156,47.9773,47.9911,109600.0
2006-04-17 13:40:00,69.39,69.45,69.35,69.39,62600.0,48.0049,48.0464,47.9773,48.0049,62600.0
2006-04-17 13:45:00,69.39,69.41,69.26,69.33,82600.0,48.0049,48.0188,47.915,47.9634,82600.0
2006-04-17 13:50:00,69.33,69.36,69.1,69.36,201000.0,47.9634,47.9842,47.8043,47.9842,201000.0
2006-04-17 13:55:00,69.35,69.38,69.27,69.33,109100.0,47.9773,47.998,47.9219,47.9634,109100.0
2006-04-17 14:00:00,69.33,69.42,69.27,69.28,111900.0,47.9634,48.0257,47.9219,47.9288,111900.0
2006-04-17 14:05:00,69.28,69.4,69.25,69.37,135800.0,47.9288,48.0118,47.9081,47.9911,135800.0
2006-04-17 14:10:00,69.36,69.43,69.35,69.41,74100.0,47.9842,48.0326,47.9773,48.0188,74100.0
2006-04-17 14:15:00,69.4,69.5,69.36,69.4,87600.0,48.0118,48.081,47.9842,48.0118,87600.0
2006-04-17 14:20:00,69.4,69.41,69.28,69.33,73800.0,48.0118,48.0188,47.9288,47.9634,73800.0
2006-04-17 14:25:00,69.34,69.37,69.24,69.32,117400.0,47.9703,47.9911,47.9012,47.9565,117400.0
2006-04-17 14:30:00,69.32,69.37,69.25,69.35,50500.0,47.9565,47.9911,47.9081,47.9773,50500.0
2006-04-17 14:35:00,69.36,69.37,69.29,69.33,93300.0,47.9842,47.9911,47.9357,47.9634,93300.0
2006-04-17 14:40:00,69.35,69.39,69.33,69.36,86700.0,47.9773,48.0049,47.9634,47.9842,86700.0
2006-04-17 14:45:00,69.35,69.4,69.3,69.35,79900.0,47.9773,48.0118,47.9427,47.9773,79900.0
2006-04-17 14:50:00,69.34,69.4,69.3,69.34,63800.0,47.9703,48.0118,47.9427,47.9703,63800.0
2006-04-17 14:55:00,69.34,69.4,69.33,69.39,57900.0,47.9703,48.0118,47.9634,48.0049,57900.0
2006-04-17 15:00:00,69.39,69.48,69.37,69.47,70900.0,48.0049,48.0672,47.9911,48.0603,70900.0
2006-04-17 15:05:00,69.49,69.6,69.49,69.59,112900.0,48.0741,48.1502,48.0741,48.1433,112900.0
2006-04-17 15:10:00,69.59,69.61,69.54,69.57,58400.0,48.1433,48.1571,48.1087,48.1295,58400.0
2006-04-17 15:15:00,69.57,69.64,69.54,69.62,67400.0,48.1295,48.1779,48.1087,48.164,67400.0
2006-04-17 15:20:00,69.61,69.69,69.54,69.69,48600.0,48.1571,48.2125,48.1087,48.2125,48600.0
2006-04-17 15:25:00,69.7,69.82,69.64,69.73,76700.0,48.2194,48.3024,48.1779,48.2401,76700.0
2006-04-17 15:30:00,69.73,69.76,69.6,69.6,93500.0,48.2401,48.2609,48.1502,48.1502,93500.0
2006-04-17 15:35:00,69.61,69.66,69.5,69.54,141200.0,48.1571,48.1917,48.081,48.1087,141200.0
2006-04-17 15:40:00,69.53,69.67,69.52,69.65,87700.0,48.1018,48.1986,48.0949,48.1848,87700.0
2006-04-17 15:45:00,69.65,69.69,69.57,69.69,62700.0,48.1848,48.2125,48.1295,48.2125,62700.0
2006-04-17 15:50:00,69.69,69.77,69.58,69.73,95100.0,48.2125,48.2678,48.1364,48.2401,95100.0
2006-04-17 15:55:00,69.73,69.74,69.54,69.6,133300.0,48.2401,48.2471,48.1087,48.1502,133300.0
2006-04-18 09:30:00,70.0,70.22,69.6,70.2,296900.0,48.4269,48.5791,48.1502,48.5653,296900.0
2006-04-18 09:35:00,70.22,70.41,70.03,70.09,150600.0,48.5791,48.7106,48.4477,48.4892,150600.0
2006-04-18 09:40:00,70.09,70.13,70.0,70.1,132300.0,48.4892,48.5169,48.4269,48.4961,132300.0
2006-04-18 09:45:00,70.09,70.29,70.03,70.28,112900.0,48.4892,48.6276,48.4477,48.6206,112900.0
2006-04-18 09:50:00,70.29,70.31,70.07,70.07,153700.0,48.6276,48.6414,48.4754,48.4754,153700.0
2006-04-18 09:55:00,70.05,70.27,70.03,70.26,67000.0,48.4615,48.6137,48.4477,48.6068,67000.0
2006-04-18 10:00:00,70.24,70.32,70.22,70.24,149100.0,48.593,48.6483,48.5791,48.593,149100.0
2006-04-18 10:05:00,70.26,70.3,70.22,70.25,84300.0,48.6068,48.6345,48.5791,48.5999,84300.0
2006-04-18 10:10:00,70.25,70.3,70.22,70.27,92800.0,48.5999,48.6345,48.5791,48.6137,92800.0
2006-04-18 10:15:00,70.26,70.3,70.25,70.3,87100.0,48.6068,48.6345,48.5999,48.6345,87100.0
2006-04-18 10:20:00,70.3,70.44,70.3,70.43,102200.0,48.6345,48.7313,48.6345,48.7244,102200.0
2006-04-18 10:25:00,70.44,70.52,70.34,70.35,174500.0,48.7313,48.7867,48.6621,48.6691,174500.0
2006-04-18 10:30:00,70.35,70.47,70.27,70.44,160900.0,48.6691,48.7521,48.6137,48.7313,160900.0
2006-04-18 10:35:00,70.43,70.62,70.32,70.54,157300.0,48.7244,48.8559,48.6483,48.8005,157300.0
2006-04-18 10:40:00,70.53,70.53,70.38,70.41,59400.0,48.7936,48.7936,48.6898,48.7106,59400.0
2006-04-18 10:45:00,70.4,70.41,70.38,70.39,56300.0,48.7037,48.7106,48.6898,48.6967,56300.0
2006-04-18 10:50:00,70.4,70.48,70.4,70.42,62700.0,48.7037,48.759,48.7037,48.7175,62700.0
2006-04-18 10:55:00,70.42,70.43,70.3,70.31,48200.0,48.7175,48.7244,48.6345,48.6414,48200.0
2006-04-18 11:00:00,70.31,70.36,70.2,70.22,47500.0,48.6414,48.676,48.5653,48.5791,47500.0
2006-04-18 11:05:00,70.22,70.29,70.21,70.25,101400.0,48.5791,48.6276,48.5722,48.5999,101400.0
2006-04-18 11:10:00,70.27,70.29,70.03,70.04,105000.0,48.6137,48.6276,48.4477,48.4546,105000.0
2006-04-18 11:15:00,70.04,70.31,70.03,70.3,94300.0,48.4546,48.6414,48.4477,48.6345,94300.0
2006-04-18 11:20:00,70.29,70.35,70.21,70.26,62400.0,48.6276,48.6691,48.5722,48.6068,62400.0
2006-04-18 11:25:00,70.27,70.44,70.26,70.35,70700.0,48.6137,48.7313,48.6068,48.6691,70700.0
2006-04-18 11:30:00,70.35,70.45,70.31,70.4,53800.0,48.6691,48.7382,48.6414,48.7037,53800.0
2006-04-18 11:35:00,70.39,70.4,70.29,70.31,91600.0,48.6967,48.7037,48.6276,48.6414,91600.0
2006-04-18 11:40:00,70.31,70.41,70.3,70.39,55200.0,48.6414,48.7106,48.6345,48.6967,55200.0
2006-04-18 11:45:00,70.4,70.45,70.37,70.37,132700.0,48.7037,48.7382,48.6829,48.6829,132700.0
2006-04-18 11:50:00,70.36,70.45,70.32,70.4,87400.0,48.676,48.7382,48.6483,48.7037,87400.0
2006-04-18 11:55:00,70.4,70.41,70.21,70.4,214000.0,48.7037,48.7106,48.5722,48.7037,214000.0
2006-04-18 12:00:00,70.39,70.48,70.36,70.45,81000.0,48.6967,48.759,48.676,48.7382,81000.0
2006-04-18 12:05:00,70.45,70.51,70.42,70.5,82500.0,48.7382,48.7798,48.7175,48.7728,82500.0
2006-04-18 12:10:00,70.5,70.72,70.46,70.7,100800.0,48.7728,48.925,48.7452,48.9112,100800.0
2006-04-18 12:15:00,70.69,70.82,70.69,70.74,92900.0,48.9043,48.9942,48.9043,48.9389,92900.0
2006-04-18 12:20:00,70.73,70.78,70.66,70.69,182800.0,48.932,48.9665,48.8835,48.9043,182800.0
2006-04-18 12:25:00,70.7,70.71,70.65,70.69,64000.0,48.9112,48.9181,48.8766,48.9043,64000.0
2006-04-18 12:30:00,70.69,70.73,70.66,70.66,44000.0,48.9043,48.932,48.8835,48.8835,44000.0
2006-04-18 12:35:00,70.66,70.75,70.65,70.72,55500.0,48.8835,48.9458,48.8766,48.925,55500.0
2006-04-18 12:40:00,70.72,70.72,70.56,70.58,70900.0,48.925,48.925,48.8143,48.8282,70900.0
2006-04-18 12:45:00,70.59,70.64,70.54,70.62,42800.0,48.8351,48.8697,48.8005,48.8559,42800.0
2006-04-18 12:50:00,70.62,70.7,70.55,70.58,44400.0,48.8559,48.9112,48.8074,48.8282,44400.0
2006-04-18 12:55:00,70.58,70.74,70.57,70.73,52800.0,48.8282,48.9389,48.8213,48.932,52800.0
2006-04-18 13:00:00,70.74,70.85,70.66,70.78,94900.0,48.9389,49.015,48.8835,48.9665,94900.0
2006-04-18 13:05:00,70.78,70.92,70.78,70.79,71000.0,48.9665,49.0634,48.9665,48.9735,71000.0
2006-04-18 13:10:00,70.79,70.97,70.79,70.97,50500.0,48.9735,49.098,48.9735,49.098,50500.0
2006-04-18 13:15:00,70.97,70.99,70.89,70.97,62800.0,49.098,49.1118,49.0426,49.098,62800.0
2006-04-18 13:20:00,70.97,70.98,70.9,70.95,41000.0,49.098,49.1049,49.0496,49.0842,41000.0
2006-04-18 13:25:00,70.94,70.95,70.73,70.73,64400.0,49.0772,49.0842,48.932,48.932,64400.0
2006-04-18 13:30:00,70.73,70.76,70.56,70.57,116400.0,48.932,48.9527,48.8143,48.8213,116400.0
2006-04-18 13:35:00,70.57,70.73,70.54,70.68,173500.0,48.8213,48.932,48.8005,48.8974,173500.0
2006-04-18 13:40:00,70.69,70.71,70.59,70.65,45500.0,48.9043,48.9181,48.8351,48.8766,45500.0
2006-04-18 13:45:00,70.65,70.65,70.48,70.48,73900.0,48.8766,48.8766,48.759,48.759,73900.0
2006-04-18 13:50:00,70.49,70.59,70.46,70.55,66100.0,48.7659,48.8351,48.7452,48.8074,66100.0
2006-04-18 13:55:00,70.56,70.63,70.53,70.54,66700.0,48.8143,48.8628,48.7936,48.8005,66700.0
2006-04-18 14:00:00,70.55,71.0,70.54,70.96,158400.0,48.8074,49.1187,48.8005,49.0911,158400.0
2006-04-18 14:05:00,70.96,71.01,70.85,70.95,195300.0,49.0911,49.1257,49.015,49.0842,195300.0
2006-04-18 14:10:00,70.94,71.0,70.8,70.84,85300.0,49.0772,49.1187,48.9804,49.0081,85300.0
2006-04-18 14:15:00,70.82,70.97,70.71,70.87,64500.0,48.9942,49.098,48.9181,49.0288,64500.0
2006-04-18 14:20:00,70.87,70.87,70.55,70.69,256000.0,49.0288,49.0288,48.8074,48.9043,256000.0
2006-04-18 14:25:00,70.67,70.73,70.63,70.72,53500.0,48.8904,48.932,48.8628,48.925,53500.0
2006-04-18 14:30:00,70.72,70.9,70.72,70.77,61700.0,48.925,49.0496,48.925,48.9596,61700.0
2006-04-18 14:35:00,70.77,70.78,70.59,70.62,78800.0,48.9596,48.9665,48.8351,48.8559,78800.0
2006-04-18 14:40:00,70.61,70.66,70.57,70.58,48300.0,48.8489,48.8835,48.8213,48.8282,48300.0
2006-04-18 14:45:00,70.58,70.73,70.58,70.69,108500.0,48.8282,48.932,48.8282,48.9043,108500.0
2006-04-18 14:50:00,70.69,70.89,70.66,70.89,58300.0,48.9043,49.0426,48.8835,49.0426,58300.0
2006-04-18 14:55:00,70.88,70.95,70.78,70.91,184600.0,49.0357,49.0842,48.9665,49.0565,184600.0
2006-04-18 15:00:00,70.91,70.92,70.84,70.85,158300.0,49.0565,49.0634,49.0081,49.015,158300.0
2006-04-18 15:05:00,70.84,71.0,70.83,70.99,84500.0,49.0081,49.1187,49.0011,49.1118,84500.0
2006-04-18 15:10:00,70.99,71.11,70.96,71.03,187800.0,49.1118,49.1948,49.0911,49.1395,187800.0
2006-04-18 15:15:00,71.02,71.2,71.0,71.09,225600.0,49.1326,49.2571,49.1187,49.181,225600.0
2006-04-18 15:20:00,71.1,71.13,70.91,70.95,209000.0,49.1879,49.2087,49.0565,49.0842,209000.0
2006-04-18 15:25:00,70.95,70.95,70.78,70.85,143100.0,49.0842,49.0842,48.9665,49.015,143100.0
2006-04-18 15:30:00,70.86,71.04,70.85,70.98,174900.0,49.0219,49.1464,49.015,49.1049,174900.0
2006-04-18 15:35:00,70.98,71.0,70.86,70.86,114000.0,49.1049,49.1187,49.0219,49.0219,114000.0
2006-04-18 15:40:00,70.87,70.95,70.86,70.9,135700.0,49.0288,49.0842,49.0219,49.0496,135700.0
2006-04-18 15:45:00,70.91,70.96,70.89,70.92,103200.0,49.0565,49.0911,49.0426,49.0634,103200.0
2006-04-18 15:50:00,70.92,71.01,70.9,70.99,152700.0,49.0634,49.1257,49.0496,49.1118,152700.0
2006-04-18 15:55:00,70.99,71.01,70.9,70.98,171900.0,49.1118,49.1257,49.0496,49.1049,171900.0
2006-04-19 09:30:00,69.35,69.65,68.86,68.95,1003200.0,47.9773,48.1848,47.6383,47.7005,1003200.0
2006-04-19 09:35:00,69.0,69.33,68.84,69.33,678100.0,47.7351,47.9634,47.6244,47.9634,678100.0
2006-04-19 09:40:00,69.33,69.54,69.33,69.45,380800.0,47.9634,48.1087,47.9634,48.0464,380800.0
2006-04-19 09:45:00,69.44,69.45,69.02,69.03,385000.0,48.0395,48.0464,47.749,47.7559,385000.0
2006-04-19 09:50:00,69.03,69.03,68.56,68.75,714200.0,47.7559,47.7559,47.4307,47.5622,714200.0
2006-04-19 09:55:00,68.75,68.87,68.62,68.75,626000.0,47.5622,47.6452,47.4722,47.5622,626000.0
2006-04-19 10:00:00,68.76,69.25,68.64,69.13,412200.0,47.5691,47.9081,47.4861,47.8251,412200.0
2006-04-19 10:05:00,69.12,69.13,68.76,68.97,276800.0,47.8181,47.8251,47.5691,47.7144,276800.0
2006-04-19 10:10:00,68.96,69.05,68.86,68.87,212300.0,47.7074,47.7697,47.6383,47.6452,212300.0
2006-04-19 10:15:00,68.88,69.09,68.85,69.01,182400.0,47.6521,47.7974,47.6313,47.742,182400.0
2006-04-19 10:20:00,69.0,69.01,68.76,68.77,169600.0,47.7351,47.742,47.5691,47.576,169600.0
2006-04-19 10:25:00,68.77,68.78,68.35,68.5,927700.0,47.576,47.5829,47.2854,47.3892,927700.0
2006-04-19 10:30:00,68.51,68.52,68.19,68.38,357000.0,47.3961,47.403,47.1747,47.3062,357000.0
2006-04-19 10:35:00,68.39,68.5,68.37,68.41,205600.0,47.3131,47.3892,47.2993,47.3269,205600.0
2006-04-19 10:40:00,68.4,68.4,68.17,68.17,231400.0,47.32,47.32,47.1609,47.1609,231400.0
2006-04-19 10:45:00,68.17,68.34,68.05,68.08,299500.0,47.1609,47.2785,47.0779,47.0986,299500.0
2006-04-19 10:50:00,68.09,68.11,67.8,67.8,494900.0,47.1056,47.1194,46.9049,46.9049,494900.0
2006-04-19 10:55:00,67.8,68.04,67.66,67.77,536700.0,46.9049,47.071,46.8081,46.8842,536700.0
2006-04-19 11:00:00,67.77,68.02,67.75,67.99,523400.0,46.8842,47.0571,46.8704,47.0364,523400.0
2006-04-19 11:05:00,67.99,68.01,67.77,67.78,243400.0,47.0364,47.0502,46.8842,46.8911,243400.0
2006-04-19 11:10:00,67.78,67.8,67.52,67.52,371000.0,46.8911,46.9049,46.7112,46.7112,371000.0
2006-04-19 11:15:00,67.52,67.61,67.45,67.54,385200.0,46.7112,46.7735,46.6628,46.7251,385200.0
2006-04-19 11:20:00,67.55,67.75,67.47,67.74,312100.0,46.732,46.8704,46.6766,46.8634,312100.0
2006-04-19 11:25:00,67.74,67.76,67.6,67.69,268700.0,46.8634,46.8773,46.7666,46.8288,268700.0
2006-04-19 11:30:00,67.7,67.87,67.64,67.8,306500.0,46.8358,46.9534,46.7943,46.9049,306500.0
2006-04-19 11:35:00,67.8,68.05,67.79,68.01,772300.0,46.9049,47.0779,46.898,47.0502,772300.0
2006-04-19 11:40:00,67.99,68.23,67.81,68.11,366900.0,47.0364,47.2024,46.9119,47.1194,366900.0
2006-04-19 11:45:00,68.12,68.23,68.07,68.13,430100.0,47.1263,47.2024,47.0917,47.1332,430100.0
2006-04-19 11:50:00,68.11,68.12,67.99,68.04,607600.0,47.1194,47.1263,47.0364,47.071,607600.0
2006-04-19 11:55:00,68.04,68.13,68.02,68.08,156200.0,47.071,47.1332,47.0571,47.0986,156200.0
2006-04-19 12:00:00,68.08,68.21,68.08,68.16,355000.0,47.0986,47.1886,47.0986,47.154,355000.0
2006-04-19 12:05:00,68.16,68.18,68.08,68.12,122900.0,47.154,47.1678,47.0986,47.1263,122900.0
2006-04-19 12:10:00,68.13,68.17,67.98,68.14,158900.0,47.1332,47.1609,47.0295,47.1402,158900.0
2006-04-19 12:15:00,68.13,68.13,67.97,67.98,183700.0,47.1332,47.1332,47.0225,47.0295,183700.0
2006-04-19 12:20:00,67.99,68.1,67.91,68.02,148800.0,47.0364,47.1125,46.981,47.0571,148800.0
2006-04-19 12:25:00,68.01,68.02,67.95,67.98,195000.0,47.0502,47.0571,47.0087,47.0295,195000.0
2006-04-19 12:30:00,67.98,67.99,67.96,67.98,67700.0,47.0295,47.0364,47.0156,47.0295,67700.0
2006-04-19 12:35:00,67.97,67.99,67.93,67.93,124600.0,47.0225,47.0364,46.9949,46.9949,124600.0
2006-04-19 12:40:00,67.93,68.0,67.89,67.93,135600.0,46.9949,47.0433,46.9672,46.9949,135600.0
2006-04-19 12:45:00,67.93,68.01,67.93,67.96,119500.0,46.9949,47.0502,46.9949,47.0156,119500.0
2006-04-19 12:50:00,67.96,67.97,67.71,67.71,235700.0,47.0156,47.0225,46.8427,46.8427,235700.0
2006-04-19 12:55:00,67.73,67.9,67.69,67.79,153200.0,46.8565,46.9741,46.8288,46.898,153200.0
2006-04-19 13:00:00,67.81,67.99,67.77,67.95,100700.0,46.9119,47.0364,46.8842,47.0087,100700.0
2006-04-19 13:05:00,67.95,68.04,67.93,68.03,138400.0,47.0087,47.071,46.9949,47.0641,138400.0
2006-04-19 13:10:00,68.03,68.05,67.95,68.03,130400.0,47.0641,47.0779,47.0087,47.0641,130400.0
2006-04-19 13:15:00,68.04,68.13,68.0,68.12,220200.0,47.071,47.1332,47.0433,47.1263,220200.0
2006-04-19 13:20:00,68.12,68.3,68.12,68.27,243200.0,47.1263,47.2508,47.1263,47.2301,243200.0
2006-04-19 13:25:00,68.27,69.27,68.25,68.31,187900.0,47.2301,47.9219,47.2163,47.2578,187900.0
2006-04-19 13:30:00,68.31,68.32,68.0,68.21,181000.0,47.2578,47.2647,47.0433,47.1886,181000.0
2006-04-19 13:35:00,68.23,68.36,68.2,68.3,104900.0,47.2024,47.2924,47.1817,47.2508,104900.0
2006-04-19 13:40:00,68.3,68.32,68.2,68.21,146900.0,47.2508,47.2647,47.1817,47.1886,146900.0
2006-04-19 13:45:00,68.2,68.24,68.2,68.21,80000.0,47.1817,47.2093,47.1817,47.1886,80000.0
2006-04-19 13:50:00,68.21,68.22,68.07,68.19,242500.0,47.1886,47.1955,47.0917,47.1747,242500.0
2006-04-19 13:55:00,68.2,68.24,68.18,68.2,86600.0,47.1817,47.2093,47.1678,47.1817,86600.0
2006-04-19 14:00:00,68.2,68.29,68.12,68.21,142000.0,47.1817,47.2439,47.1263,47.1886,142000.0
2006-04-19 14:05:00,68.21,68.29,68.17,68.21,238700.0,47.1886,47.2439,47.1609,47.1886,238700.0
2006-04-19 14:10:00,68.21,68.21,68.12,68.13,144700.0,47.1886,47.1886,47.1263,47.1332,144700.0
2006-04-19 14:15:00,68.12,68.2,68.1,68.18,92800.0,47.1263,47.1817,47.1125,47.1678,92800.0
2006-04-19 14:20:00,68.18,68.19,68.12,68.13,72300.0,47.1678,47.1747,47.1263,47.1332,72300.0
2006-04-19 14:25:00,68.14,68.2,68.1,68.16,117100.0,47.1402,47.1817,47.1125,47.154,117100.0
2006-04-19 14:30:00,68.16,68.18,68.12,68.13,99800.0,47.154,47.1678,47.1263,47.1332,99800.0
2006-04-19 14:35:00,68.11,68.2,68.1,68.19,93100.0,47.1194,47.1817,47.1125,47.1747,93100.0
2006-04-19 14:40:00,68.2,68.28,68.19,68.27,198000.0,47.1817,47.237,47.1747,47.2301,198000.0
2006-04-19 14:45:00,68.27,68.28,68.18,68.19,168000.0,47.2301,47.237,47.1678,47.1747,168000.0
2006-04-19 14:50:00,68.19,68.2,68.15,68.17,76400.0,47.1747,47.1817,47.1471,47.1609,76400.0
2006-04-19 14:55:00,68.18,68.26,68.16,68.2,160800.0,47.1678,47.2232,47.154,47.1817,160800.0
2006-04-19 15:00:00,68.21,68.3,68.2,68.3,96700.0,47.1886,47.2508,47.1817,47.2508,96700.0
2006-04-19 15:05:00,68.3,68.32,68.18,68.22,133800.0,47.2508,47.2647,47.1678,47.1955,133800.0
2006-04-19 15:10:00,68.22,68.34,68.22,68.29,136600.0,47.1955,47.2785,47.1955,47.2439,136600.0
2006-04-19 15:15:00,68.29,68.36,68.28,68.28,260000.0,47.2439,47.2924,47.237,47.237,260000.0
2006-04-19 15:20:00,68.29,68.3,68.26,68.27,142600.0,47.2439,47.2508,47.2232,47.2301,142600.0
2006-04-19 15:25:00,68.27,68.27,68.17,68.17,365800.0,47.2301,47.2301,47.1609,47.1609,365800.0
2006-04-19 15:30:00,68.18,68.21,68.16,68.2,157300.0,47.1678,47.1886,47.154,47.1817,157300.0
2006-04-19 15:35:00,68.2,68.27,68.19,68.25,218600.0,47.1817,47.2301,47.1747,47.2163,218600.0
2006-04-19 15:40:00,68.25,68.26,68.22,68.25,214300.0,47.2163,47.2232,47.1955,47.2163,214300.0
2006-04-19 15:45:00,68.25,68.27,68.19,68.26,173400.0,47.2163,47.2301,47.1747,47.2232,173400.0
2006-04-19 15:50:00,68.26,68.36,68.22,68.34,229200.0,47.2232,47.2924,47.1955,47.2785,229200.0
2006-04-19 15:55:00,68.34,68.38,68.27,68.3,184200.0,47.2785,47.3062,47.2301,47.2508,184200.0
2006-04-20 09:30:00,68.03,68.03,67.67,67.74,432200.0,47.0641,47.0641,46.815,46.8634,432200.0
2006-04-20 09:35:00,67.74,68.0,67.34,67.4,257200.0,46.8634,47.0433,46.5867,46.6282,257200.0
2006-04-20 09:40:00,67.41,67.46,67.35,67.42,251400.0,46.6351,46.6697,46.5936,46.6421,251400.0
2006-04-20 09:45:00,67.46,67.54,67.4,67.45,115200.0,46.6697,46.7251,46.6282,46.6628,115200.0
2006-04-20 09:50:00,67.44,67.5,67.29,67.29,277900.0,46.6559,46.6974,46.5521,46.5521,277900.0
2006-04-20 09:55:00,67.3,67.4,67.07,67.17,269100.0,46.559,46.6282,46.3999,46.4691,269100.0
2006-04-20 10:00:00,67.16,67.2,67.09,67.15,155200.0,46.4622,46.4899,46.4138,46.4553,155200.0
2006-04-20 10:05:00,67.15,67.17,66.81,66.82,393900.0,46.4553,46.4691,46.22,46.227,393900.0
2006-04-20 10:10:00,66.82,66.96,66.67,66.7,581800.0,46.227,46.3238,46.1232,46.1439,581800.0
2006-04-20 10:15:00,66.7,66.96,66.68,66.94,427100.0,46.1439,46.3238,46.1301,46.31,427100.0
2006-04-20 10:20:00,66.92,67.17,66.9,67.14,306300.0,46.2961,46.4691,46.2823,46.4483,306300.0
2006-04-20 10:25:00,67.14,67.45,67.13,67.44,373100.0,46.4483,46.6628,46.4414,46.6559,373100.0
2006-04-20 10:30:00,67.44,67.62,67.39,67.62,386800.0,46.6559,46.7804,46.6213,46.7804,386800.0
2006-04-20 10:35:00,67.63,67.92,67.5,67.61,455200.0,46.7873,46.988,46.6974,46.7735,455200.0
2006-04-20 10:40:00,67.61,67.81,67.58,67.75,224600.0,46.7735,46.9119,46.7527,46.8704,224600.0
2006-04-20 10:45:00,67.75,68.19,67.74,68.15,280600.0,46.8704,47.1747,46.8634,47.1471,280600.0
2006-04-20 10:50:00,68.15,68.17,67.78,67.82,240700.0,47.1471,47.1609,46.8911,46.9188,240700.0
2006-04-20 10:55:00,67.82,68.09,67.74,68.05,223000.0,46.9188,47.1056,46.8634,47.0779,223000.0
2006-04-20 11:00:00,68.04,68.27,68.01,68.25,238500.0,47.071,47.2301,47.0502,47.2163,238500.0
2006-04-20 11:05:00,68.25,68.26,68.12,68.14,174600.0,47.2163,47.2232,47.1263,47.1402,174600.0
2006-04-20 11:10:00,68.14,68.14,67.88,67.89,139500.0,47.1402,47.1402,46.9603,46.9672,139500.0
2006-04-20 11:15:00,67.89,68.18,67.88,68.12,161800.0,46.9672,47.1678,46.9603,47.1263,161800.0
2006-04-20 11:20:00,68.15,68.29,68.05,68.16,199800.0,47.1471,47.2439,47.0779,47.154,199800.0
2006-04-20 11:25:00,68.16,68.25,68.1,68.12,62900.0,47.154,47.2163,47.1125,47.1263,62900.0
2006-04-20 11:30:00,68.13,69.01,68.13,68.44,202300.0,47.1332,47.742,47.1332,47.3477,202300.0
2006-04-20 11:35:00,68.42,68.57,68.38,68.42,324900.0,47.3339,47.4376,47.3062,47.3339,324900.0
2006-04-20 11:40:00,68.41,68.45,68.31,68.39,183500.0,47.3269,47.3546,47.2578,47.3131,183500.0
2006-04-20 11:45:00,68.39,68.51,68.36,68.49,172600.0,47.3131,47.3961,47.2924,47.3823,172600.0
2006-04-20 11:50:00,68.49,68.49,68.31,68.35,83100.0,47.3823,47.3823,47.2578,47.2854,83100.0
2006-04-20 11:55:00,68.36,68.38,68.25,68.38,150800.0,47.2924,47.3062,47.2163,47.3062,150800.0
2006-04-20 12:00:00,68.38,68.46,68.29,68.4,154700.0,47.3062,47.3615,47.2439,47.32,154700.0
2006-04-20 12:05:00,68.41,68.55,68.39,68.53,184800.0,47.3269,47.4238,47.3131,47.41,184800.0
2006-04-20 12:10:00,68.53,68.54,68.42,68.46,62200.0,47.41,47.4169,47.3339,47.3615,62200.0
2006-04-20 12:15:00,68.47,68.53,68.43,68.51,100600.0,47.3685,47.41,47.3408,47.3961,100600.0
2006-04-20 12:20:00,68.5,68.65,68.5,68.62,266000.0,47.3892,47.493,47.3892,47.4722,266000.0
2006-04-20 12:25:00,68.62,68.65,68.52,68.63,124100.0,47.4722,47.493,47.403,47.4791,124100.0
2006-04-20 12:30:00,68.63,68.64,68.5,68.51,203900.0,47.4791,47.4861,47.3892,47.3961,203900.0
2006-04-20 12:35:00,68.51,68.56,68.5,68.51,334600.0,47.3961,47.4307,47.3892,47.3961,334600.0
2006-04-20 12:40:00,68.51,68.51,68.45,68.45,54200.0,47.3961,47.3961,47.3546,47.3546,54200.0
2006-04-20 12:45:00,68.46,68.58,68.46,68.56,37600.0,47.3615,47.4446,47.3615,47.4307,37600.0
2006-04-20 12:50:00,68.56,68.58,68.51,68.55,63900.0,47.4307,47.4446,47.3961,47.4238,63900.0
2006-04-20 12:55:00,68.55,68.67,68.47,68.67,91000.0,47.4238,47.5068,47.3685,47.5068,91000.0
2006-04-20 13:00:00,68.67,68.68,68.48,68.51,63000.0,47.5068,47.5137,47.3754,47.3961,63000.0
2006-04-20 13:05:00,68.51,68.64,68.46,68.6,78600.0,47.3961,47.4861,47.3615,47.4584,78600.0
2006-04-20 13:10:00,68.58,68.66,68.53,68.65,44800.0,47.4446,47.4999,47.41,47.493,44800.0
2006-04-20 13:15:00,68.66,68.69,68.65,68.68,38800.0,47.4999,47.5207,47.493,47.5137,38800.0
2006-04-20 13:20:00,68.67,68.69,68.44,68.55,74500.0,47.5068,47.5207,47.3477,47.4238,74500.0
2006-04-20 13:25:00,68.55,68.63,68.46,68.63,66900.0,47.4238,47.4791,47.3615,47.4791,66900.0
2006-04-20 13:30:00,68.64,68.64,68.57,68.62,60500.0,47.4861,47.4861,47.4376,47.4722,60500.0
2006-04-20 13:35:00,68.63,68.68,68.59,68.63,74300.0,47.4791,47.5137,47.4515,47.4791,74300.0
2006-04-20 13:40:00,68.62,68.65,68.5,68.55,167700.0,47.4722,47.493,47.3892,47.4238,167700.0
2006-04-20 13:45:00,68.55,68.65,68.54,68.65,78800.0,47.4238,47.493,47.4169,47.493,78800.0
2006-04-20 13:50:00,68.65,68.68,68.57,68.67,55100.0,47.493,47.5137,47.4376,47.5068,55100.0
2006-04-20 13:55:00,68.68,68.79,68.67,68.75,99600.0,47.5137,47.5898,47.5068,47.5622,99600.0
2006-04-20 14:00:00,68.76,68.78,68.66,68.76,68800.0,47.5691,47.5829,47.4999,47.5691,68800.0
2006-04-20 14:05:00,68.77,68.83,68.74,68.74,186400.0,47.576,47.6175,47.5552,47.5552,186400.0
2006-04-20 14:10:00,68.75,68.76,68.67,68.69,105000.0,47.5622,47.5691,47.5068,47.5207,105000.0
2006-04-20 14:15:00,68.69,68.7,68.5,68.5,75200.0,47.5207,47.5276,47.3892,47.3892,75200.0
2006-04-20 14:20:00,68.5,68.67,68.5,68.61,47900.0,47.3892,47.5068,47.3892,47.4653,47900.0
2006-04-20 14:25:00,68.61,68.72,68.53,68.68,80400.0,47.4653,47.5414,47.41,47.5137,80400.0
2006-04-20 14:30:00,68.68,68.68,68.58,68.6,264800.0,47.5137,47.5137,47.4446,47.4584,264800.0
2006-04-20 14:35:00,68.6,68.63,68.51,68.52,135900.0,47.4584,47.4791,47.3961,47.403,135900.0
2006-04-20 14:40:00,68.51,68.66,68.5,68.55,126500.0,47.3961,47.4999,47.3892,47.4238,126500.0
2006-04-20 14:45:00,68.55,68.66,68.55,68.61,55300.0,47.4238,47.4999,47.4238,47.4653,55300.0
2006-04-20 14:50:00,68.61,68.62,68.6,68.61,38500.0,47.4653,47.4722,47.4584,47.4653,38500.0
2006-04-20 14:55:00,68.61,68.67,68.6,68.67,71400.0,47.4653,47.5068,47.4584,47.5068,71400.0
2006-04-20 15:00:00,68.67,68.71,68.6,68.63,118700.0,47.5068,47.5345,47.4584,47.4791,118700.0
2006-04-20 15:05:00,68.63,68.68,68.58,68.61,112000.0,47.4791,47.5137,47.4446,47.4653,112000.0
2006-04-20 15:10:00,68.62,68.64,68.58,68.59,63500.0,47.4722,47.4861,47.4446,47.4515,63500.0
2006-04-20 15:15:00,68.58,68.63,68.55,68.57,71800.0,47.4446,47.4791,47.4238,47.4376,71800.0
2006-04-20 15:20:00,68.57,68.6,68.55,68.59,90200.0,47.4376,47.4584,47.4238,47.4515,90200.0
2006-04-20 15:25:00,68.59,68.64,68.55,68.57,151900.0,47.4515,47.4861,47.4238,47.4376,151900.0
2006-04-20 15:30:00,68.57,68.6,68.54,68.56,107700.0,47.4376,47.4584,47.4169,47.4307,107700.0
2006-04-20 15:35:00,68.56,68.61,68.55,68.58,157000.0,47.4307,47.4653,47.4238,47.4446,157000.0
2006-04-20 15:40:00,68.59,68.63,68.55,68.56,162800.0,47.4515,47.4791,47.4238,47.4307,162800.0
2006-04-20 15:45:00,68.55,68.57,68.48,68.49,310800.0,47.4238,47.4376,47.3754,47.3823,310800.0
2006-04-20 15:50:00,68.48,68.51,68.43,68.47,190100.0,47.3754,47.3961,47.3408,47.3685,190100.0
2006-04-20 15:55:00,68.48,68.5,68.38,68.42,396800.0,47.3754,47.3892,47.3062,47.3339,396800.0
2006-04-21 09:30:00,68.51,69.03,68.45,68.78,1287500.0,47.3961,47.7559,47.3546,47.5829,1287500.0
2006-04-21 09:35:00,68.78,69.03,68.62,68.83,180100.0,47.5829,47.7559,47.4722,47.6175,180100.0
2006-04-21 09:40:00,68.83,68.84,68.5,68.54,133200.0,47.6175,47.6244,47.3892,47.4169,133200.0
2006-04-21 09:45:00,68.54,68.67,68.48,68.6,80700.0,47.4169,47.5068,47.3754,47.4584,80700.0
2006-04-21 09:50:00,68.61,68.62,68.49,68.52,119000.0,47.4653,47.4722,47.3823,47.403,119000.0
2006-04-21 09:55:00,68.53,68.58,68.18,68.19,140400.0,47.41,47.4446,47.1678,47.1747,140400.0
2006-04-21 10:00:00,68.19,68.24,67.97,68.02,233900.0,47.1747,47.2093,47.0225,47.0571,233900.0
2006-04-21 10:05:00,68.02,68.12,67.99,68.04,191300.0,47.0571,47.1263,47.0364,47.071,191300.0
2006-04-21 10:10:00,68.04,68.07,67.81,67.85,430200.0,47.071,47.0917,46.9119,46.9395,430200.0
2006-04-21 10:15:00,67.84,67.89,67.8,67.84,158800.0,46.9326,46.9672,46.9049,46.9326,158800.0
2006-04-21 10:20:00,67.85,67.9,67.83,67.88,173700.0,46.9395,46.9741,46.9257,46.9603,173700.0
2006-04-21 10:25:00,67.88,67.89,67.61,67.63,160700.0,46.9603,46.9672,46.7735,46.7873,160700.0
2006-04-21 10:30:00,67.63,67.71,67.6,67.65,123200.0,46.7873,46.8427,46.7666,46.8012,123200.0
2006-04-21 10:35:00,67.64,67.76,67.63,67.71,126700.0,46.7943,46.8773,46.7873,46.8427,126700.0
2006-04-21 10:40:00,67.72,68.13,67.72,68.01,159900.0,46.8496,47.1332,46.8496,47.0502,159900.0
2006-04-21 10:45:00,68.02,68.27,67.91,68.09,396700.0,47.0571,47.2301,46.981,47.1056,396700.0
2006-04-21 10:50:00,68.1,68.22,68.08,68.19,171600.0,47.1125,47.1955,47.0986,47.1747,171600.0
2006-04-21 10:55:00,68.18,68.18,67.96,67.97,72600.0,47.1678,47.1678,47.0156,47.0225,72600.0
2006-04-21 11:00:00,67.97,68.1,67.97,67.98,74900.0,47.0225,47.1125,47.0225,47.0295,74900.0
2006-04-21 11:05:00,67.98,68.16,67.98,68.14,93700.0,47.0295,47.154,47.0295,47.1402,93700.0
2006-04-21 11:10:00,68.14,68.29,68.0,68.28,140600.0,47.1402,47.2439,47.0433,47.237,140600.0
2006-04-21 11:15:00,68.28,68.36,68.18,68.23,145400.0,47.237,47.2924,47.1678,47.2024,145400.0
2006-04-21 11:20:00,68.22,68.39,68.1,68.27,159300.0,47.1955,47.3131,47.1125,47.2301,159300.0
2006-04-21 11:25:00,68.27,68.4,68.26,68.32,76000.0,47.2301,47.32,47.2232,47.2647,76000.0
2006-04-21 11:30:00,68.32,68.32,68.14,68.14,117400.0,47.2647,47.2647,47.1402,47.1402,117400.0
2006-04-21 11:35:00,68.14,68.16,68.03,68.16,101400.0,47.1402,47.154,47.0641,47.154,101400.0
2006-04-21 11:40:00,68.16,68.16,68.06,68.1,87300.0,47.154,47.154,47.0848,47.1125,87300.0
2006-04-21 11:45:00,68.09,68.12,68.05,68.09,140000.0,47.1056,47.1263,47.0779,47.1056,140000.0
2006-04-21 11:50:00,68.1,68.15,68.08,68.15,178900.0,47.1125,47.1471,47.0986,47.1471,178900.0
2006-04-21 11:55:00,68.14,68.16,68.06,68.08,121900.0,47.1402,47.154,47.0848,47.0986,121900.0
2006-04-21 12:00:00,68.08,68.11,67.96,68.0,192100.0,47.0986,47.1194,47.0156,47.0433,192100.0
2006-04-21 12:05:00,67.99,67.99,67.78,67.79,86900.0,47.0364,47.0364,46.8911,46.898,86900.0
2006-04-21 12:10:00,67.78,67.79,67.74,67.77,67700.0,46.8911,46.898,46.8634,46.8842,67700.0
2006-04-21 12:15:00,67.78,67.78,67.63,67.71,92900.0,46.8911,46.8911,46.7873,46.8427,92900.0
2006-04-21 12:20:00,67.7,67.77,67.6,67.66,215600.0,46.8358,46.8842,46.7666,46.8081,215600.0
2006-04-21 12:25:00,67.66,67.71,67.58,67.66,86500.0,46.8081,46.8427,46.7527,46.8081,86500.0
2006-04-21 12:30:00,67.66,67.71,67.63,67.66,103600.0,46.8081,46.8427,46.7873,46.8081,103600.0
2006-04-21 12:35:00,67.66,67.69,67.65,67.68,242900.0,46.8081,46.8288,46.8012,46.8219,242900.0
2006-04-21 12:40:00,67.68,67.68,67.65,67.67,113200.0,46.8219,46.8219,46.8012,46.815,113200.0
2006-04-21 12:45:00,67.67,67.71,67.65,67.66,291000.0,46.815,46.8427,46.8012,46.8081,291000.0
2006-04-21 12:50:00,67.66,67.7,67.66,67.68,95700.0,46.8081,46.8358,46.8081,46.8219,95700.0
2006-04-21 12:55:00,67.68,67.7,67.64,67.68,172700.0,46.8219,46.8358,46.7943,46.8219,172700.0
2006-04-21 13:00:00,67.68,67.7,67.63,67.63,89500.0,46.8219,46.8358,46.7873,46.7873,89500.0
2006-04-21 13:05:00,67.63,67.67,67.62,67.65,150900.0,46.7873,46.815,46.7804,46.8012,150900.0
2006-04-21 13:10:00,67.66,67.67,67.62,67.64,60700.0,46.8081,46.815,46.7804,46.7943,60700.0
2006-04-21 13:15:00,67.63,67.67,67.61,67.64,204000.0,46.7873,46.815,46.7735,46.7943,204000.0
2006-04-21 13:20:00,67.64,67.65,67.54,67.55,94900.0,46.7943,46.8012,46.7251,46.732,94900.0
2006-04-21 13:25:00,67.54,67.67,67.53,67.67,81800.0,46.7251,46.815,46.7182,46.815,81800.0
2006-04-21 13:30:00,67.67,67.83,67.59,67.67,119300.0,46.815,46.9257,46.7597,46.815,119300.0
2006-04-21 13:35:00,67.66,67.67,67.59,67.66,93600.0,46.8081,46.815,46.7597,46.8081,93600.0
2006-04-21 13:40:00,67.66,67.7,67.64,67.67,94900.0,46.8081,46.8358,46.7943,46.815,94900.0
2006-04-21 13:45:00,67.67,67.68,67.54,67.57,91400.0,46.815,46.8219,46.7251,46.7458,91400.0
2006-04-21 13:50:00,67.57,67.57,67.48,67.5,90000.0,46.7458,46.7458,46.6836,46.6974,90000.0
2006-04-21 13:55:00,67.5,67.5,67.46,67.47,92200.0,46.6974,46.6974,46.6697,46.6766,92200.0
2006-04-21 14:00:00,67.46,67.47,67.31,67.34,184700.0,46.6697,46.6766,46.566,46.5867,184700.0
2006-04-21 14:05:00,67.34,67.37,67.21,67.36,240400.0,46.5867,46.6075,46.4968,46.6005,240400.0
2006-04-21 14:10:00,67.36,67.47,67.17,67.45,150800.0,46.6005,46.6766,46.4691,46.6628,150800.0
2006-04-21 14:15:00,67.44,67.49,67.3,67.49,119800.0,46.6559,46.6905,46.559,46.6905,119800.0
2006-04-21 14:20:00,67.48,67.61,67.47,67.47,138300.0,46.6836,46.7735,46.6766,46.6766,138300.0
2006-04-21 14:25:00,67.47,67.5,67.3,67.31,127000.0,46.6766,46.6974,46.559,46.566,127000.0
2006-04-21 14:30:00,67.31,67.31,67.11,67.12,324200.0,46.566,46.566,46.4276,46.4345,324200.0
2006-04-21 14:35:00,67.11,67.2,67.05,67.19,201400.0,46.4276,46.4899,46.3861,46.4829,201400.0
2006-04-21 14:40:00,67.19,67.25,67.15,67.16,83900.0,46.4829,46.5244,46.4553,46.4622,83900.0
2006-04-21 14:45:00,67.16,67.18,67.07,67.12,277300.0,46.4622,46.476,46.3999,46.4345,277300.0
2006-04-21 14:50:00,67.11,67.12,67.0,67.06,163300.0,46.4276,46.4345,46.3515,46.393,163300.0
2006-04-21 14:55:00,67.06,67.26,67.05,67.1,198400.0,46.393,46.5314,46.3861,46.4207,198400.0
2006-04-21 15:00:00,67.08,67.09,66.95,66.99,352200.0,46.4068,46.4138,46.3169,46.3446,352200.0
2006-04-21 15:05:00,66.99,67.01,66.86,66.91,168200.0,46.3446,46.3584,46.2546,46.2892,168200.0
2006-04-21 15:10:00,66.92,66.92,66.69,66.78,243100.0,46.2961,46.2961,46.137,46.1993,243100.0
2006-04-21 15:15:00,66.78,66.78,66.68,66.75,193100.0,46.1993,46.1993,46.1301,46.1785,193100.0
2006-04-21 15:20:00,66.76,66.94,66.76,66.86,227000.0,46.1855,46.31,46.1855,46.2546,227000.0
2006-04-21 15:25:00,66.86,66.87,66.74,66.82,222100.0,46.2546,46.2616,46.1716,46.227,222100.0
2006-04-21 15:30:00,66.81,66.89,66.77,66.83,214300.0,46.22,46.2754,46.1924,46.2339,214300.0
2006-04-21 15:35:00,66.82,66.88,66.79,66.81,212100.0,46.227,46.2685,46.2062,46.22,212100.0
2006-04-21 15:40:00,66.81,66.99,66.75,66.97,336200.0,46.22,46.3446,46.1785,46.3307,336200.0
2006-04-21 15:45:00,66.95,67.0,66.89,66.9,1174100.0,46.3169,46.3515,46.2754,46.2823,1174100.0
2006-04-21 15:50:00,66.89,66.92,66.74,66.79,468900.0,46.2754,46.2961,46.1716,46.2062,468900.0
2006-04-21 15:55:00,66.79,66.81,66.59,66.59,695300.0,46.2062,46.22,46.0678,46.0678,695300.0
2006-04-24 09:30:00,66.8,66.8,66.08,66.14,521100.0,46.2131,46.2131,45.715,45.7565,521100.0
2006-04-24 09:35:00,66.14,66.39,65.99,66.39,366700.0,45.7565,45.9295,45.6528,45.9295,366700.0
2006-04-24 09:40:00,66.37,66.52,66.26,66.28,351200.0,45.9156,46.0194,45.8395,45.8534,351200.0
2006-04-24 09:45:00,66.34,66.51,66.25,66.5,139400.0,45.8949,46.0125,45.8326,46.0056,139400.0
2006-04-24 09:50:00,66.5,66.64,66.45,66.54,229200.0,46.0056,46.1024,45.971,46.0333,229200.0
2006-04-24 09:55:00,66.56,66.72,66.52,66.58,284200.0,46.0471,46.1578,46.0194,46.0609,284200.0
2006-04-24 10:00:00,66.57,66.58,66.5,66.51,76400.0,46.054,46.0609,46.0056,46.0125,76400.0
2006-04-24 10:05:00,66.5,66.57,66.4,66.5,138500.0,46.0056,46.054,45.9364,46.0056,138500.0
2006-04-24 10:10:00,66.5,66.51,66.31,66.47,153100.0,46.0056,46.0125,45.8741,45.9848,153100.0
2006-04-24 10:15:00,66.48,66.52,66.41,66.48,100300.0,45.9917,46.0194,45.9433,45.9917,100300.0
2006-04-24 10:20:00,66.49,66.72,66.48,66.6,173100.0,45.9987,46.1578,45.9917,46.0748,173100.0
2006-04-24 10:25:00,66.61,66.68,66.6,66.6,133900.0,46.0817,46.1301,46.0748,46.0748,133900.0
2006-04-24 10:30:00,66.6,66.67,66.57,66.58,168300.0,46.0748,46.1232,46.054,46.0609,168300.0
2006-04-24 10:35:00,66.57,66.84,66.55,66.82,173800.0,46.054,46.2408,46.0402,46.227,173800.0
2006-04-24 10:40:00,66.82,67.16,66.7,67.03,245300.0,46.227,46.4622,46.1439,46.3722,245300.0
2006-04-24 10:45:00,67.03,67.08,66.87,66.91,160700.0,46.3722,46.4068,46.2616,46.2892,160700.0
2006-04-24 10:50:00,66.91,66.93,66.76,66.82,101500.0,46.2892,46.3031,46.1855,46.227,101500.0
2006-04-24 10:55:00,66.83,66.83,66.62,66.71,163200.0,46.2339,46.2339,46.0886,46.1509,163200.0
2006-04-24 11:00:00,66.68,67.0,66.68,66.95,330000.0,46.1301,46.3515,46.1301,46.3169,330000.0
2006-04-24 11:05:00,66.95,66.96,66.8,66.89,257700.0,46.3169,46.3238,46.2131,46.2754,257700.0
2006-04-24 11:10:00,66.9,67.13,66.9,67.05,620500.0,46.2823,46.4414,46.2823,46.3861,620500.0
2006-04-24 11:15:00,67.05,67.29,67.03,67.09,223400.0,46.3861,46.5521,46.3722,46.4138,223400.0
2006-04-24 11:20:00,67.1,67.13,67.01,67.07,147200.0,46.4207,46.4414,46.3584,46.3999,147200.0
2006-04-24 11:25:00,67.07,67.08,66.9,66.91,133500.0,46.3999,46.4068,46.2823,46.2892,133500.0
2006-04-24 11:30:00,66.91,67.0,66.85,66.98,99800.0,46.2892,46.3515,46.2477,46.3377,99800.0
2006-04-24 11:35:00,66.99,67.01,66.96,67.0,107100.0,46.3446,46.3584,46.3238,46.3515,107100.0
2006-04-24 11:40:00,67.0,67.05,66.98,67.02,118500.0,46.3515,46.3861,46.3377,46.3653,118500.0
2006-04-24 11:45:00,67.02,67.03,66.98,66.99,84100.0,46.3653,46.3722,46.3377,46.3446,84100.0
2006-04-24 11:50:00,66.99,67.03,66.98,67.03,60900.0,46.3446,46.3722,46.3377,46.3722,60900.0
2006-04-24 11:55:00,67.03,67.18,67.03,67.16,94100.0,46.3722,46.476,46.3722,46.4622,94100.0
2006-04-24 12:00:00,67.16,67.2,67.09,67.1,80000.0,46.4622,46.4899,46.4138,46.4207,80000.0
2006-04-24 12:05:00,67.1,67.19,67.08,67.18,50800.0,46.4207,46.4829,46.4068,46.476,50800.0
2006-04-24 12:10:00,67.18,67.19,67.15,67.17,33400.0,46.476,46.4829,46.4553,46.4691,33400.0
2006-04-24 12:15:00,67.16,67.17,66.37,67.1,83500.0,46.4622,46.4691,45.9156,46.4207,83500.0
2006-04-24 12:20:00,67.11,67.18,67.03,67.04,95300.0,46.4276,46.476,46.3722,46.3792,95300.0
2006-04-24 12:25:00,67.04,67.05,66.86,66.98,82000.0,46.3792,46.3861,46.2546,46.3377,82000.0
2006-04-24 12:30:00,66.98,67.0,66.92,66.94,59400.0,46.3377,46.3515,46.2961,46.31,59400.0
2006-04-24 12:35:00,66.95,66.95,66.93,66.95,34500.0,46.3169,46.3169,46.3031,46.3169,34500.0
2006-04-24 12:40:00,66.94,66.94,66.75,66.76,110200.0,46.31,46.31,46.1785,46.1855,110200.0
2006-04-24 12:45:00,66.75,66.83,66.74,66.74,36800.0,46.1785,46.2339,46.1716,46.1716,36800.0
2006-04-24 12:50:00,66.74,66.78,66.65,66.78,161200.0,46.1716,46.1993,46.1094,46.1993,161200.0
2006-04-24 12:55:00,66.78,66.91,66.71,66.83,131200.0,46.1993,46.2892,46.1509,46.2339,131200.0
2006-04-24 13:00:00,66.83,66.84,66.73,66.75,86300.0,46.2339,46.2408,46.1647,46.1785,86300.0
2006-04-24 13:05:00,66.74,66.82,66.74,66.8,52900.0,46.1716,46.227,46.1716,46.2131,52900.0
2006-04-24 13:10:00,66.81,66.81,66.69,66.74,92400.0,46.22,46.22,46.137,46.1716,92400.0
2006-04-24 13:15:00,66.74,66.8,66.72,66.79,43700.0,46.1716,46.2131,46.1578,46.2062,43700.0
2006-04-24 13:20:00,66.78,66.81,66.76,66.79,142000.0,46.1993,46.22,46.1855,46.2062,142000.0
2006-04-24 13:25:00,66.79,66.84,66.78,66.8,120300.0,46.2062,46.2408,46.1993,46.2131,120300.0
2006-04-24 13:30:00,66.8,66.83,66.77,66.79,160100.0,46.2131,46.2339,46.1924,46.2062,160100.0
2006-04-24 13:35:00,66.8,66.83,66.79,66.83,142500.0,46.2131,46.2339,46.2062,46.2339,142500.0
2006-04-24 13:40:00,66.83,66.85,66.79,66.81,119000.0,46.2339,46.2477,46.2062,46.22,119000.0
2006-04-24 13:45:00,66.8,66.86,66.79,66.81,151000.0,46.2131,46.2546,46.2062,46.22,151000.0
2006-04-24 13:50:00,66.82,66.85,66.79,66.8,231800.0,46.227,46.2477,46.2062,46.2131,231800.0
2006-04-24 13:55:00,66.84,66.85,66.78,66.81,65500.0,46.2408,46.2477,46.1993,46.22,65500.0
2006-04-24 14:00:00,66.82,66.83,66.76,66.76,124000.0,46.227,46.2339,46.1855,46.1855,124000.0
2006-04-24 14:05:00,66.76,66.79,66.7,66.79,198500.0,46.1855,46.2062,46.1439,46.2062,198500.0
2006-04-24 14:10:00,66.8,66.81,66.75,66.79,100600.0,46.2131,46.22,46.1785,46.2062,100600.0
2006-04-24 14:15:00,66.8,66.84,66.75,66.83,132800.0,46.2131,46.2408,46.1785,46.2339,132800.0
2006-04-24 14:20:00,66.83,66.84,66.75,66.75,83700.0,46.2339,46.2408,46.1785,46.1785,83700.0
2006-04-24 14:25:00,66.76,66.77,66.65,66.67,161300.0,46.1855,46.1924,46.1094,46.1232,161300.0
2006-04-24 14:30:00,66.65,66.74,66.65,66.74,88000.0,46.1094,46.1716,46.1094,46.1716,88000.0
2006-04-24 14:35:00,66.74,66.79,66.73,66.78,68900.0,46.1716,46.2062,46.1647,46.1993,68900.0
2006-04-24 14:40:00,66.78,66.79,66.64,66.65,139600.0,46.1993,46.2062,46.1024,46.1094,139600.0
2006-04-24 14:45:00,66.67,66.67,66.62,66.62,73900.0,46.1232,46.1232,46.0886,46.0886,73900.0
2006-04-24 14:50:00,66.62,66.63,66.38,66.48,305600.0,46.0886,46.0955,45.9226,45.9917,305600.0
2006-04-24 14:55:00,66.48,66.52,66.28,66.52,174800.0,45.9917,46.0194,45.8534,46.0194,174800.0
2006-04-24 15:00:00,66.52,66.67,66.48,66.63,327800.0,46.0194,46.1232,45.9917,46.0955,327800.0
2006-04-24 15:05:00,66.66,66.7,66.57,66.62,130400.0,46.1163,46.1439,46.054,46.0886,130400.0
2006-04-24 15:10:00,66.61,66.63,66.53,66.6,88400.0,46.0817,46.0955,46.0263,46.0748,88400.0
2006-04-24 15:15:00,66.6,66.67,66.59,66.67,93100.0,46.0748,46.1232,46.0678,46.1232,93100.0
2006-04-24 15:20:00,66.65,66.69,66.64,66.66,95600.0,46.1094,46.137,46.1024,46.1163,95600.0
2006-04-24 15:25:00,66.65,66.67,66.55,66.55,99500.0,46.1094,46.1232,46.0402,46.0402,99500.0
2006-04-24 15:30:00,66.56,66.73,66.55,66.72,149600.0,46.0471,46.1647,46.0402,46.1578,149600.0
2006-04-24 15:35:00,66.73,66.8,66.72,66.8,143900.0,46.1647,46.2131,46.1578,46.2131,143900.0
2006-04-24 15:40:00,66.8,66.85,66.76,66.81,146800.0,46.2131,46.2477,46.1855,46.22,146800.0
2006-04-24 15:45:00,66.8,66.86,66.7,66.76,157000.0,46.2131,46.2546,46.1439,46.1855,157000.0
2006-04-24 15:50:00,66.76,66.8,66.73,66.73,182800.0,46.1855,46.2131,46.1647,46.1647,182800.0
2006-04-24 15:55:00,66.73,66.78,66.58,66.7,219500.0,46.1647,46.1993,46.0609,46.1439,219500.0
2006-04-25 09:30:00,66.61,66.66,66.29,66.35,291700.0,46.0817,46.1163,45.8603,45.9018,291700.0
2006-04-25 09:35:00,66.35,66.36,66.05,66.25,237900.0,45.9018,45.9087,45.6943,45.8326,237900.0
2006-04-25 09:40:00,66.24,66.26,66.15,66.2,139200.0,45.8257,45.8395,45.7634,45.798,139200.0
2006-04-25 09:45:00,66.21,66.36,66.2,66.29,167400.0,45.805,45.9087,45.798,45.8603,167400.0
2006-04-25 09:50:00,66.29,66.49,66.27,66.47,130700.0,45.8603,45.9987,45.8465,45.9848,130700.0
2006-04-25 09:55:00,66.46,66.52,66.35,66.49,78000.0,45.9779,46.0194,45.9018,45.9987,78000.0
2006-04-25 10:00:00,66.49,66.54,66.31,66.46,183100.0,45.9987,46.0333,45.8741,45.9779,183100.0
2006-04-25 10:05:00,66.47,66.5,66.34,66.34,154500.0,45.9848,46.0056,45.8949,45.8949,154500.0
2006-04-25 10:10:00,66.34,66.53,66.3,66.49,90000.0,45.8949,46.0263,45.8672,45.9987,90000.0
2006-04-25 10:15:00,66.5,66.59,66.35,66.48,72200.0,46.0056,46.0678,45.9018,45.9917,72200.0
2006-04-25 10:20:00,66.5,66.55,66.3,66.31,95100.0,46.0056,46.0402,45.8672,45.8741,95100.0
2006-04-25 10:25:00,66.3,66.32,66.2,66.25,116400.0,45.8672,45.8811,45.798,45.8326,116400.0
2006-04-25 10:30:00,66.25,66.41,66.2,66.41,98200.0,45.8326,45.9433,45.798,45.9433,98200.0
2006-04-25 10:35:00,66.41,66.51,66.4,66.49,135400.0,45.9433,46.0125,45.9364,45.9987,135400.0
2006-04-25 10:40:00,66.5,66.53,66.48,66.49,60700.0,46.0056,46.0263,45.9917,45.9987,60700.0
2006-04-25 10:45:00,66.48,66.78,66.48,66.7,140800.0,45.9917,46.1993,45.9917,46.1439,140800.0
2006-04-25 10:50:00,66.65,66.7,66.49,66.58,74200.0,46.1094,46.1439,45.9987,46.0609,74200.0
2006-04-25 10:55:00,66.57,66.74,66.54,66.59,352700.0,46.054,46.1716,46.0333,46.0678,352700.0
2006-04-25 11:00:00,66.6,66.69,66.49,66.53,160800.0,46.0748,46.137,45.9987,46.0263,160800.0
2006-04-25 11:05:00,66.53,66.69,66.48,66.59,160500.0,46.0263,46.137,45.9917,46.0678,160500.0
2006-04-25 11:10:00,66.59,66.7,66.54,66.57,99900.0,46.0678,46.1439,46.0333,46.054,99900.0
2006-04-25 11:15:00,66.56,66.59,66.53,66.54,82000.0,46.0471,46.0678,46.0263,46.0333,82000.0
2006-04-25 11:20:00,66.54,66.6,66.47,66.5,80800.0,46.0333,46.0748,45.9848,46.0056,80800.0
2006-04-25 11:25:00,66.49,66.51,66.4,66.45,144800.0,45.9987,46.0125,45.9364,45.971,144800.0
2006-04-25 11:30:00,66.46,66.46,66.4,66.44,64400.0,45.9779,45.9779,45.9364,45.9641,64400.0
2006-04-25 11:35:00,66.44,66.45,66.36,66.38,79600.0,45.9641,45.971,45.9087,45.9226,79600.0
2006-04-25 11:40:00,66.4,66.46,66.35,66.38,52100.0,45.9364,45.9779,45.9018,45.9226,52100.0
2006-04-25 11:45:00,66.37,66.4,66.29,66.31,103300.0,45.9156,45.9364,45.8603,45.8741,103300.0
2006-04-25 11:50:00,66.32,66.33,66.23,66.32,176000.0,45.8811,45.888,45.8188,45.8811,176000.0
2006-04-25 11:55:00,66.32,66.41,66.28,66.38,142300.0,45.8811,45.9433,45.8534,45.9226,142300.0
2006-04-25 12:00:00,66.39,66.41,66.33,66.35,105200.0,45.9295,45.9433,45.888,45.9018,105200.0
2006-04-25 12:05:00,66.35,66.41,66.24,66.32,77800.0,45.9018,45.9433,45.8257,45.8811,77800.0
2006-04-25 12:10:00,66.32,66.39,66.32,66.35,117600.0,45.8811,45.9295,45.8811,45.9018,117600.0
2006-04-25 12:15:00,66.36,66.4,66.35,66.36,61500.0,45.9087,45.9364,45.9018,45.9087,61500.0
2006-04-25 12:20:00,66.37,66.43,66.27,66.39,104100.0,45.9156,45.9572,45.8465,45.9295,104100.0
2006-04-25 12:25:00,66.39,66.47,66.25,66.41,105400.0,45.9295,45.9848,45.8326,45.9433,105400.0
2006-04-25 12:30:00,66.41,66.49,66.33,66.37,107500.0,45.9433,45.9987,45.888,45.9156,107500.0
2006-04-25 12:35:00,66.37,66.42,66.35,66.37,83000.0,45.9156,45.9502,45.9018,45.9156,83000.0
2006-04-25 12:40:00,66.37,66.46,66.34,66.35,62700.0,45.9156,45.9779,45.8949,45.9018,62700.0
2006-04-25 12:45:00,66.33,66.35,66.29,66.32,127300.0,45.888,45.9018,45.8603,45.8811,127300.0
2006-04-25 12:50:00,66.32,66.37,66.29,66.31,48800.0,45.8811,45.9156,45.8603,45.8741,48800.0
2006-04-25 12:55:00,66.31,66.31,66.15,66.2,56300.0,45.8741,45.8741,45.7634,45.798,56300.0
2006-04-25 13:00:00,66.2,66.23,66.06,66.23,97200.0,45.798,45.8188,45.7012,45.8188,97200.0
2006-04-25 13:05:00,66.24,66.32,66.2,66.21,93700.0,45.8257,45.8811,45.798,45.805,93700.0
2006-04-25 13:10:00,66.22,66.31,66.18,66.29,53900.0,45.8119,45.8741,45.7842,45.8603,53900.0
2006-04-25 13:15:00,66.29,66.42,66.25,66.28,58800.0,45.8603,45.9502,45.8326,45.8534,58800.0
2006-04-25 13:20:00,66.28,66.4,66.27,66.3,86900.0,45.8534,45.9364,45.8465,45.8672,86900.0
2006-04-25 13:25:00,66.29,66.39,66.24,66.38,83300.0,45.8603,45.9295,45.8257,45.9226,83300.0
2006-04-25 13:30:00,66.37,66.37,66.22,66.32,63800.0,45.9156,45.9156,45.8119,45.8811,63800.0
2006-04-25 13:35:00,66.32,66.35,66.25,66.27,59300.0,45.8811,45.9018,45.8326,45.8465,59300.0
2006-04-25 13:40:00,66.27,66.29,66.22,66.24,41800.0,45.8465,45.8603,45.8119,45.8257,41800.0
2006-04-25 13:45:00,66.24,66.35,66.22,66.25,58100.0,45.8257,45.9018,45.8119,45.8326,58100.0
2006-04-25 13:50:00,66.25,66.38,66.25,66.34,140300.0,45.8326,45.9226,45.8326,45.8949,140300.0
2006-04-25 13:55:00,66.32,66.33,66.2,66.32,71100.0,45.8811,45.888,45.798,45.8811,71100.0
2006-04-25 14:00:00,66.31,66.4,66.25,66.32,99300.0,45.8741,45.9364,45.8326,45.8811,99300.0
2006-04-25 14:05:00,66.31,66.44,66.31,66.34,57300.0,45.8741,45.9641,45.8741,45.8949,57300.0
2006-04-25 14:10:00,66.34,66.45,66.32,66.39,90600.0,45.8949,45.971,45.8811,45.9295,90600.0
2006-04-25 14:15:00,66.39,66.4,66.35,66.36,27000.0,45.9295,45.9364,45.9018,45.9087,27000.0
2006-04-25 14:20:00,66.37,66.49,66.35,66.49,65900.0,45.9156,45.9987,45.9018,45.9987,65900.0
2006-04-25 14:25:00,66.5,66.51,66.32,66.36,106400.0,46.0056,46.0125,45.8811,45.9087,106400.0
2006-04-25 14:30:00,66.36,66.54,66.34,66.46,149000.0,45.9087,46.0333,45.8949,45.9779,149000.0
2006-04-25 14:35:00,66.45,66.5,66.38,66.42,68100.0,45.971,46.0056,45.9226,45.9502,68100.0
2006-04-25 14:40:00,66.41,66.48,66.36,66.43,65100.0,45.9433,45.9917,45.9087,45.9572,65100.0
2006-04-25 14:45:00,66.44,66.54,66.4,66.45,68900.0,45.9641,46.0333,45.9364,45.971,68900.0
2006-04-25 14:50:00,66.45,66.49,66.26,66.4,92400.0,45.971,45.9987,45.8395,45.9364,92400.0
2006-04-25 14:55:00,66.4,66.42,66.34,66.39,85700.0,45.9364,45.9502,45.8949,45.9295,85700.0
2006-04-25 15:00:00,66.4,66.46,66.3,66.39,62400.0,45.9364,45.9779,45.8672,45.9295,62400.0
2006-04-25 15:05:00,66.39,66.4,66.28,66.31,80200.0,45.9295,45.9364,45.8534,45.8741,80200.0
2006-04-25 15:10:00,66.32,66.32,66.2,66.23,97900.0,45.8811,45.8811,45.798,45.8188,97900.0
2006-04-25 15:15:00,66.24,66.26,66.2,66.21,115900.0,45.8257,45.8395,45.798,45.805,115900.0
2006-04-25 15:20:00,66.21,66.36,66.2,66.23,68500.0,45.805,45.9087,45.798,45.8188,68500.0
2006-04-25 15:25:00,66.23,66.24,66.14,66.14,51000.0,45.8188,45.8257,45.7565,45.7565,51000.0
2006-04-25 15:30:00,66.14,66.4,66.12,66.37,85800.0,45.7565,45.9364,45.7427,45.9156,85800.0
2006-04-25 15:35:00,66.37,66.38,66.32,66.33,105800.0,45.9156,45.9226,45.8811,45.888,105800.0
2006-04-25 15:40:00,66.33,66.42,66.31,66.36,154600.0,45.888,45.9502,45.8741,45.9087,154600.0
2006-04-25 15:45:00,66.36,66.42,66.36,66.39,123500.0,45.9087,45.9502,45.9087,45.9295,123500.0
2006-04-25 15:50:00,66.4,66.44,66.34,66.43,121000.0,45.9364,45.9641,45.8949,45.9572,121000.0
2006-04-25 15:55:00,66.44,66.59,66.41,66.57,315400.0,45.9641,46.0678,45.9433,46.054,315400.0
2006-04-26 09:30:00,66.51,66.84,66.48,66.81,261300.0,46.0125,46.2408,45.9917,46.22,261300.0
2006-04-26 09:35:00,66.79,66.81,66.57,66.61,199000.0,46.2062,46.22,46.054,46.0817,199000.0
2006-04-26 09:40:00,66.62,66.67,66.33,66.62,126800.0,46.0886,46.1232,45.888,46.0886,126800.0
2006-04-26 09:45:00,66.6,66.62,66.44,66.44,145100.0,46.0748,46.0886,45.9641,45.9641,145100.0
2006-04-26 09:50:00,66.45,66.6,66.35,66.51,78300.0,45.971,46.0748,45.9018,46.0125,78300.0
2006-04-26 09:55:00,66.5,66.56,66.3,66.33,101800.0,46.0056,46.0471,45.8672,45.888,101800.0
2006-04-26 10:00:00,66.32,66.35,66.1,66.16,224200.0,45.8811,45.9018,45.7289,45.7704,224200.0
2006-04-26 10:05:00,66.17,66.4,66.16,66.34,128700.0,45.7773,45.9364,45.7704,45.8949,128700.0
2006-04-26 10:10:00,66.33,66.38,66.19,66.37,100000.0,45.888,45.9226,45.7911,45.9156,100000.0
2006-04-26 10:15:00,66.37,66.62,66.36,66.51,331100.0,45.9156,46.0886,45.9087,46.0125,331100.0
2006-04-26 10:20:00,66.51,66.58,66.5,66.5,81800.0,46.0125,46.0609,46.0056,46.0056,81800.0
2006-04-26 10:25:00,66.5,66.63,66.48,66.6,633300.0,46.0056,46.0955,45.9917,46.0748,633300.0
2006-04-26 10:30:00,66.6,66.76,66.59,66.61,154200.0,46.0748,46.1855,46.0678,46.0817,154200.0
2006-04-26 10:35:00,66.61,66.63,66.55,66.6,139800.0,46.0817,46.0955,46.0402,46.0748,139800.0
2006-04-26 10:40:00,66.59,66.6,66.48,66.55,71600.0,46.0678,46.0748,45.9917,46.0402,71600.0
2006-04-26 10:45:00,66.55,66.56,66.41,66.51,70000.0,46.0402,46.0471,45.9433,46.0125,70000.0
2006-04-26 10:50:00,66.51,66.55,66.4,66.4,66600.0,46.0125,46.0402,45.9364,45.9364,66600.0
2006-04-26 10:55:00,66.4,66.56,66.35,66.52,56700.0,45.9364,46.0471,45.9018,46.0194,56700.0
2006-04-26 11:00:00,66.54,66.59,66.48,66.58,77800.0,46.0333,46.0678,45.9917,46.0609,77800.0
2006-04-26 11:05:00,66.57,66.63,66.46,66.62,66600.0,46.054,46.0955,45.9779,46.0886,66600.0
2006-04-26 11:10:00,66.58,66.7,66.58,66.64,68400.0,46.0609,46.1439,46.0609,46.1024,68400.0
2006-04-26 11:15:00,66.63,66.68,66.57,66.59,63800.0,46.0955,46.1301,46.054,46.0678,63800.0
2006-04-26 11:20:00,66.58,66.67,66.57,66.64,86600.0,46.0609,46.1232,46.054,46.1024,86600.0
2006-04-26 11:25:00,66.65,66.65,66.51,66.55,119100.0,46.1094,46.1094,46.0125,46.0402,119100.0
2006-04-26 11:30:00,66.55,66.61,66.44,66.59,104400.0,46.0402,46.0817,45.9641,46.0678,104400.0
2006-04-26 11:35:00,66.58,66.61,66.43,66.45,102900.0,46.0609,46.0817,45.9572,45.971,102900.0
2006-04-26 11:40:00,66.44,66.46,66.36,66.43,47300.0,45.9641,45.9779,45.9087,45.9572,47300.0
2006-04-26 11:45:00,66.43,66.51,66.37,66.38,80500.0,45.9572,46.0125,45.9156,45.9226,80500.0
2006-04-26 11:50:00,66.38,66.46,66.38,66.44,48800.0,45.9226,45.9779,45.9226,45.9641,48800.0
2006-04-26 11:55:00,66.44,66.55,66.41,66.44,66400.0,45.9641,46.0402,45.9433,45.9641,66400.0
2006-04-26 12:00:00,66.44,66.48,66.35,66.4,66000.0,45.9641,45.9917,45.9018,45.9364,66000.0
2006-04-26 12:05:00,66.36,66.45,66.36,66.41,104800.0,45.9087,45.971,45.9087,45.9433,104800.0
2006-04-26 12:10:00,66.4,66.47,66.4,66.42,82800.0,45.9364,45.9848,45.9364,45.9502,82800.0
2006-04-26 12:15:00,66.42,66.46,66.4,66.44,51200.0,45.9502,45.9779,45.9364,45.9641,51200.0
2006-04-26 12:20:00,66.43,66.53,66.43,66.53,56300.0,45.9572,46.0263,45.9572,46.0263,56300.0
2006-04-26 12:25:00,66.54,66.57,66.45,66.46,69200.0,46.0333,46.054,45.971,45.9779,69200.0
2006-04-26 12:30:00,66.46,66.54,66.46,66.46,45000.0,45.9779,46.0333,45.9779,45.9779,45000.0
2006-04-26 12:35:00,66.46,66.5,66.41,66.47,53400.0,45.9779,46.0056,45.9433,45.9848,53400.0
2006-04-26 12:40:00,66.48,66.5,66.46,66.47,45700.0,45.9917,46.0056,45.9779,45.9848,45700.0
2006-04-26 12:45:00,66.46,66.51,66.35,66.46,63400.0,45.9779,46.0125,45.9018,45.9779,63400.0
2006-04-26 12:50:00,66.45,66.51,66.43,66.46,28300.0,45.971,46.0125,45.9572,45.9779,28300.0
2006-04-26 12:55:00,66.45,66.51,66.44,66.45,64800.0,45.971,46.0125,45.9641,45.971,64800.0
2006-04-26 13:00:00,66.46,66.58,66.43,66.51,124900.0,45.9779,46.0609,45.9572,46.0125,124900.0
2006-04-26 13:05:00,66.52,66.61,66.52,66.53,76400.0,46.0194,46.0817,46.0194,46.0263,76400.0
2006-04-26 13:10:00,66.53,66.84,66.53,66.72,160000.0,46.0263,46.2408,46.0263,46.1578,160000.0
2006-04-26 13:15:00,66.72,66.85,66.65,66.66,87800.0,46.1578,46.2477,46.1094,46.1163,87800.0
2006-04-26 13:20:00,66.67,66.75,66.66,66.75,84100.0,46.1232,46.1785,46.1163,46.1785,84100.0
2006-04-26 13:25:00,66.75,66.86,66.7,66.82,145100.0,46.1785,46.2546,46.1439,46.227,145100.0
2006-04-26 13:30:00,66.82,66.96,66.79,66.95,170900.0,46.227,46.3238,46.2062,46.3169,170900.0
2006-04-26 13:35:00,66.95,66.95,66.82,66.86,127900.0,46.3169,46.3169,46.227,46.2546,127900.0
2006-04-26 13:40:00,66.87,66.87,66.8,66.8,45400.0,46.2616,46.2616,46.2131,46.2131,45400.0
2006-04-26 13:45:00,66.8,66.85,66.8,66.85,43500.0,46.2131,46.2477,46.2131,46.2477,43500.0
2006-04-26 13:50:00,66.83,66.86,66.83,66.84,81100.0,46.2339,46.2546,46.2339,46.2408,81100.0
2006-04-26 13:55:00,66.84,66.86,66.79,66.81,92300.0,46.2408,46.2546,46.2062,46.22,92300.0
2006-04-26 14:00:00,66.8,66.86,66.67,66.7,92300.0,46.2131,46.2546,46.1232,46.1439,92300.0
2006-04-26 14:05:00,66.7,66.78,66.65,66.66,103700.0,46.1439,46.1993,46.1094,46.1163,103700.0
2006-04-26 14:10:00,66.65,66.78,66.65,66.77,50600.0,46.1094,46.1993,46.1094,46.1924,50600.0
2006-04-26 14:15:00,66.77,66.79,66.7,66.75,107000.0,46.1924,46.2062,46.1439,46.1785,107000.0
2006-04-26 14:20:00,66.74,66.75,66.55,66.56,66100.0,46.1716,46.1785,46.0402,46.0471,66100.0
2006-04-26 14:25:00,66.55,66.6,66.53,66.56,65000.0,46.0402,46.0748,46.0263,46.0471,65000.0
2006-04-26 14:30:00,66.56,66.58,66.5,66.52,75600.0,46.0471,46.0609,46.0056,46.0194,75600.0
2006-04-26 14:35:00,66.53,66.64,66.48,66.64,58100.0,46.0263,46.1024,45.9917,46.1024,58100.0
2006-04-26 14:40:00,66.64,66.67,66.59,66.65,37900.0,46.1024,46.1232,46.0678,46.1094,37900.0
2006-04-26 14:45:00,66.65,66.82,66.63,66.74,149300.0,46.1094,46.227,46.0955,46.1716,149300.0
2006-04-26 14:50:00,66.74,66.74,66.5,66.59,170500.0,46.1716,46.1716,46.0056,46.0678,170500.0
2006-04-26 14:55:00,66.58,66.61,66.52,66.53,75500.0,46.0609,46.0817,46.0194,46.0263,75500.0
2006-04-26 15:00:00,66.53,66.59,66.48,66.5,70500.0,46.0263,46.0678,45.9917,46.0056,70500.0
2006-04-26 15:05:00,66.5,66.51,66.45,66.46,73000.0,46.0056,46.0125,45.971,45.9779,73000.0
2006-04-26 15:10:00,66.45,66.47,66.33,66.35,139200.0,45.971,45.9848,45.888,45.9018,139200.0
2006-04-26 15:15:00,66.36,66.42,66.29,66.32,112300.0,45.9087,45.9502,45.8603,45.8811,112300.0
2006-04-26 15:20:00,66.3,66.42,66.23,66.4,97800.0,45.8672,45.9502,45.8188,45.9364,97800.0
2006-04-26 15:25:00,66.4,66.45,66.35,66.36,84800.0,45.9364,45.971,45.9018,45.9087,84800.0
2006-04-26 15:30:00,66.36,66.38,66.32,66.35,90100.0,45.9087,45.9226,45.8811,45.9018,90100.0
2006-04-26 15:35:00,66.35,66.39,66.32,66.36,108000.0,45.9018,45.9295,45.8811,45.9087,108000.0
2006-04-26 15:40:00,66.36,66.51,66.36,66.49,169200.0,45.9087,46.0125,45.9087,45.9987,169200.0
2006-04-26 15:45:00,66.48,66.53,66.42,66.53,148000.0,45.9917,46.0263,45.9502,46.0263,148000.0
2006-04-26 15:50:00,66.53,66.56,66.4,66.43,156600.0,46.0263,46.0471,45.9364,45.9572,156600.0
2006-04-26 15:55:00,66.44,66.54,66.4,66.48,208500.0,45.9641,46.0333,45.9364,45.9917,208500.0
2006-04-27 09:30:00,66.56,66.93,66.39,66.88,408800.0,46.0471,46.3031,45.9295,46.2685,408800.0
2006-04-27 09:35:00,66.86,66.89,66.69,66.77,278800.0,46.2546,46.2754,46.137,46.1924,278800.0
2006-04-27 09:40:00,66.77,67.07,66.76,67.07,161800.0,46.1924,46.3999,46.1855,46.3999,161800.0
2006-04-27 09:45:00,67.09,67.33,67.03,67.32,266600.0,46.4138,46.5798,46.3722,46.5729,266600.0
2006-04-27 09:50:00,67.32,67.32,67.02,67.2,190900.0,46.5729,46.5729,46.3653,46.4899,190900.0
2006-04-27 09:55:00,67.19,67.38,67.15,67.35,251900.0,46.4829,46.6144,46.4553,46.5936,251900.0
2006-04-27 10:00:00,67.35,67.77,67.33,67.45,364800.0,46.5936,46.8842,46.5798,46.6628,364800.0
2006-04-27 10:05:00,67.45,67.77,67.4,67.74,296200.0,46.6628,46.8842,46.6282,46.8634,296200.0
2006-04-27 10:10:00,67.75,67.8,67.48,67.48,162200.0,46.8704,46.9049,46.6836,46.6836,162200.0
2006-04-27 10:15:00,67.48,67.62,67.18,67.34,221800.0,46.6836,46.7804,46.476,46.5867,221800.0
2006-04-27 10:20:00,67.27,67.33,67.07,67.28,186000.0,46.5383,46.5798,46.3999,46.5452,186000.0
2006-04-27 10:25:00,67.29,67.37,67.13,67.23,176600.0,46.5521,46.6075,46.4414,46.5106,176600.0
2006-04-27 10:30:00,67.23,67.33,67.01,67.02,112000.0,46.5106,46.5798,46.3584,46.3653,112000.0
2006-04-27 10:35:00,67.01,67.26,66.83,67.26,136500.0,46.3584,46.5314,46.2339,46.5314,136500.0
2006-04-27 10:40:00,67.26,67.26,66.86,66.97,152300.0,46.5314,46.5314,46.2546,46.3307,152300.0
2006-04-27 10:45:00,66.97,67.29,66.89,67.17,133000.0,46.3307,46.5521,46.2754,46.4691,133000.0
2006-04-27 10:50:00,67.19,67.25,67.0,67.17,143000.0,46.4829,46.5244,46.3515,46.4691,143000.0
2006-04-27 10:55:00,67.18,67.36,66.93,67.14,179000.0,46.476,46.6005,46.3031,46.4483,179000.0
2006-04-27 11:00:00,67.13,67.23,67.06,67.09,100700.0,46.4414,46.5106,46.393,46.4138,100700.0
2006-04-27 11:05:00,67.1,67.12,66.89,67.05,117500.0,46.4207,46.4345,46.2754,46.3861,117500.0
2006-04-27 11:10:00,67.06,67.25,67.01,67.15,235900.0,46.393,46.5244,46.3584,46.4553,235900.0
2006-04-27 11:15:00,67.15,67.48,67.14,67.25,165600.0,46.4553,46.6836,46.4483,46.5244,165600.0
2006-04-27 11:20:00,67.27,67.64,67.26,67.54,206500.0,46.5383,46.7943,46.5314,46.7251,206500.0
2006-04-27 11:25:00,67.52,67.58,67.38,67.44,109000.0,46.7112,46.7527,46.6144,46.6559,109000.0
2006-04-27 11:30:00,67.42,67.44,67.15,67.33,146700.0,46.6421,46.6559,46.4553,46.5798,146700.0
2006-04-27 11:35:00,67.33,67.33,67.1,67.13,134500.0,46.5798,46.5798,46.4207,46.4414,134500.0
2006-04-27 11:40:00,67.13,67.23,67.05,67.13,161700.0,46.4414,46.5106,46.3861,46.4414,161700.0
2006-04-27 11:45:00,67.11,67.29,67.1,67.19,63200.0,46.4276,46.5521,46.4207,46.4829,63200.0
2006-04-27 11:50:00,67.18,67.35,67.11,67.25,63900.0,46.476,46.5936,46.4276,46.5244,63900.0
2006-04-27 11:55:00,67.25,67.38,67.21,67.36,50500.0,46.5244,46.6144,46.4968,46.6005,50500.0
2006-04-27 12:00:00,67.38,67.59,67.36,67.45,96600.0,46.6144,46.7597,46.6005,46.6628,96600.0
2006-04-27 12:05:00,67.45,67.54,67.34,67.39,120200.0,46.6628,46.7251,46.5867,46.6213,120200.0
2006-04-27 12:10:00,67.41,67.57,67.32,67.53,69700.0,46.6351,46.7458,46.5729,46.7182,69700.0
2006-04-27 12:15:00,67.53,67.81,67.5,67.74,125100.0,46.7182,46.9119,46.6974,46.8634,125100.0
2006-04-27 12:20:00,67.72,67.75,67.61,67.69,43700.0,46.8496,46.8704,46.7735,46.8288,43700.0
2006-04-27 12:25:00,67.69,67.69,67.55,67.62,76500.0,46.8288,46.8288,46.732,46.7804,76500.0
2006-04-27 12:30:00,67.61,67.63,67.51,67.62,38000.0,46.7735,46.7873,46.7043,46.7804,38000.0
2006-04-27 12:35:00,67.63,67.7,67.61,67.65,69800.0,46.7873,46.8358,46.7735,46.8012,69800.0
2006-04-27 12:40:00,67.65,67.65,67.58,67.63,31300.0,46.8012,46.8012,46.7527,46.7873,31300.0
2006-04-27 12:45:00,67.64,67.64,67.57,67.6,29800.0,46.7943,46.7943,46.7458,46.7666,29800.0
2006-04-27 12:50:00,67.59,67.71,67.58,67.69,55100.0,46.7597,46.8427,46.7527,46.8288,55100.0
2006-04-27 12:55:00,67.69,67.71,67.54,67.69,70200.0,46.8288,46.8427,46.7251,46.8288,70200.0
2006-04-27 13:00:00,67.69,67.73,67.65,67.71,96600.0,46.8288,46.8565,46.8012,46.8427,96600.0
2006-04-27 13:05:00,67.72,67.73,67.46,67.61,88000.0,46.8496,46.8565,46.6697,46.7735,88000.0
2006-04-27 13:10:00,67.61,67.61,67.49,67.52,170300.0,46.7735,46.7735,46.6905,46.7112,170300.0
2006-04-27 13:15:00,67.51,67.64,67.5,67.62,95300.0,46.7043,46.7943,46.6974,46.7804,95300.0
2006-04-27 13:20:00,67.62,67.65,67.58,67.64,29600.0,46.7804,46.8012,46.7527,46.7943,29600.0
2006-04-27 13:25:00,67.65,67.78,67.64,67.72,87500.0,46.8012,46.8911,46.7943,46.8496,87500.0
2006-04-27 13:30:00,67.71,67.78,67.55,67.65,83200.0,46.8427,46.8911,46.732,46.8012,83200.0
2006-04-27 13:35:00,67.65,67.71,67.52,67.59,72200.0,46.8012,46.8427,46.7112,46.7597,72200.0
2006-04-27 13:40:00,67.58,67.61,67.5,67.51,50700.0,46.7527,46.7735,46.6974,46.7043,50700.0
2006-04-27 13:45:00,67.51,67.56,67.28,67.29,211300.0,46.7043,46.7389,46.5452,46.5521,211300.0
2006-04-27 13:50:00,67.29,67.5,67.29,67.49,70600.0,46.5521,46.6974,46.5521,46.6905,70600.0
2006-04-27 13:55:00,67.49,67.58,67.37,67.4,104500.0,46.6905,46.7527,46.6075,46.6282,104500.0
2006-04-27 14:00:00,67.41,67.42,67.27,67.29,230500.0,46.6351,46.6421,46.5383,46.5521,230500.0
2006-04-27 14:05:00,67.31,67.61,67.29,67.6,278900.0,46.566,46.7735,46.5521,46.7666,278900.0
2006-04-27 14:10:00,67.59,67.6,67.54,67.57,115600.0,46.7597,46.7666,46.7251,46.7458,115600.0
2006-04-27 14:15:00,67.56,67.59,67.53,67.54,69400.0,46.7389,46.7597,46.7182,46.7251,69400.0
2006-04-27 14:20:00,67.55,67.68,67.55,67.67,98400.0,46.732,46.8219,46.732,46.815,98400.0
2006-04-27 14:25:00,67.66,67.7,67.56,67.63,86000.0,46.8081,46.8358,46.7389,46.7873,86000.0
2006-04-27 14:30:00,67.6,67.73,67.6,67.73,48100.0,46.7666,46.8565,46.7666,46.8565,48100.0
2006-04-27 14:35:00,67.72,67.89,67.72,67.79,116500.0,46.8496,46.9672,46.8496,46.898,116500.0
2006-04-27 14:40:00,67.79,67.94,67.7,67.94,145300.0,46.898,47.0018,46.8358,47.0018,145300.0
2006-04-27 14:45:00,67.93,67.98,67.87,67.9,110600.0,46.9949,47.0295,46.9534,46.9741,110600.0
2006-04-27 14:50:00,67.9,67.93,67.83,67.87,144600.0,46.9741,46.9949,46.9257,46.9534,144600.0
2006-04-27 14:55:00,67.87,67.89,67.72,67.75,81400.0,46.9534,46.9672,46.8496,46.8704,81400.0
2006-04-27 15:00:00,67.74,67.79,67.67,67.68,72200.0,46.8634,46.898,46.815,46.8219,72200.0
2006-04-27 15:05:00,67.68,67.81,67.64,67.75,118200.0,46.8219,46.9119,46.7943,46.8704,118200.0
2006-04-27 15:10:00,67.73,67.74,67.6,67.64,146000.0,46.8565,46.8634,46.7666,46.7943,146000.0
2006-04-27 15:15:00,67.63,67.66,67.59,67.61,100000.0,46.7873,46.8081,46.7597,46.7735,100000.0
2006-04-27 15:20:00,67.6,67.74,67.6,67.73,70300.0,46.7666,46.8634,46.7666,46.8565,70300.0
2006-04-27 15:25:00,67.72,67.73,67.5,67.51,99300.0,46.8496,46.8565,46.6974,46.7043,99300.0
2006-04-27 15:30:00,67.5,67.56,67.35,67.36,116500.0,46.6974,46.7389,46.5936,46.6005,116500.0
2006-04-27 15:35:00,67.36,67.41,67.3,67.36,115600.0,46.6005,46.6351,46.559,46.6005,115600.0
2006-04-27 15:40:00,67.36,67.4,67.3,67.34,148400.0,46.6005,46.6282,46.559,46.5867,148400.0
2006-04-27 15:45:00,67.35,67.4,67.25,67.38,308700.0,46.5936,46.6282,46.5244,46.6144,308700.0
2006-04-27 15:50:00,67.38,67.39,67.28,67.36,221400.0,46.6144,46.6213,46.5452,46.6005,221400.0
2006-04-27 15:55:00,67.37,67.44,67.33,67.38,194200.0,46.6075,46.6559,46.5798,46.6144,194200.0
2006-04-28 09:30:00,67.52,67.7,67.24,67.32,226600.0,46.7112,46.8358,46.5175,46.5729,226600.0
2006-04-28 09:35:00,67.32,67.56,67.18,67.2,135200.0,46.5729,46.7389,46.476,46.4899,135200.0
2006-04-28 09:40:00,67.2,67.33,66.93,67.26,146500.0,46.4899,46.5798,46.3031,46.5314,146500.0
2006-04-28 09:45:00,67.24,67.37,67.1,67.1,86300.0,46.5175,46.6075,46.4207,46.4207,86300.0
2006-04-28 09:50:00,67.09,67.3,67.08,67.28,79800.0,46.4138,46.559,46.4068,46.5452,79800.0
2006-04-28 09:55:00,67.29,67.44,67.16,67.23,149400.0,46.5521,46.6559,46.4622,46.5106,149400.0
2006-04-28 10:00:00,67.24,67.28,67.07,67.19,125700.0,46.5175,46.5452,46.3999,46.4829,125700.0
2006-04-28 10:05:00,67.19,67.22,67.06,67.16,78800.0,46.4829,46.5037,46.393,46.4622,78800.0
2006-04-28 10:10:00,67.17,67.36,67.08,67.35,154500.0,46.4691,46.6005,46.4068,46.5936,154500.0
2006-04-28 10:15:00,67.35,67.48,67.27,67.33,142200.0,46.5936,46.6836,46.5383,46.5798,142200.0
2006-04-28 10:20:00,67.35,67.47,67.29,67.42,91100.0,46.5936,46.6766,46.5521,46.6421,91100.0
2006-04-28 10:25:00,67.42,67.49,67.34,67.45,79500.0,46.6421,46.6905,46.5867,46.6628,79500.0
2006-04-28 10:30:00,67.45,67.47,67.31,67.34,65100.0,46.6628,46.6766,46.566,46.5867,65100.0
2006-04-28 10:35:00,67.33,67.41,67.31,67.38,49800.0,46.5798,46.6351,46.566,46.6144,49800.0
2006-04-28 10:40:00,67.38,67.4,67.31,67.32,65200.0,46.6144,46.6282,46.566,46.5729,65200.0
2006-04-28 10:45:00,67.32,67.57,67.3,67.57,85600.0,46.5729,46.7458,46.559,46.7458,85600.0
2006-04-28 10:50:00,67.56,67.6,67.52,67.54,87400.0,46.7389,46.7666,46.7112,46.7251,87400.0
2006-04-28 10:55:00,67.54,67.6,67.48,67.53,44700.0,46.7251,46.7666,46.6836,46.7182,44700.0
2006-04-28 11:00:00,67.52,67.54,67.37,67.4,67100.0,46.7112,46.7251,46.6075,46.6282,67100.0
2006-04-28 11:05:00,67.41,67.6,67.37,67.57,90200.0,46.6351,46.7666,46.6075,46.7458,90200.0
2006-04-28 11:10:00,67.58,67.67,67.55,67.64,109700.0,46.7527,46.815,46.732,46.7943,109700.0
2006-04-28 11:15:00,67.64,67.64,67.47,67.48,108900.0,46.7943,46.7943,46.6766,46.6836,108900.0
2006-04-28 11:20:00,67.48,67.48,67.32,67.39,69400.0,46.6836,46.6836,46.5729,46.6213,69400.0
2006-04-28 11:25:00,67.38,67.49,67.26,67.32,73900.0,46.6144,46.6905,46.5314,46.5729,73900.0
2006-04-28 11:30:00,67.32,67.33,67.1,67.23,78100.0,46.5729,46.5798,46.4207,46.5106,78100.0
2006-04-28 11:35:00,67.24,67.25,67.18,67.18,38000.0,46.5175,46.5244,46.476,46.476,38000.0
2006-04-28 11:40:00,67.18,67.29,67.18,67.29,79800.0,46.476,46.5521,46.476,46.5521,79800.0
2006-04-28 11:45:00,67.27,67.33,67.2,67.21,54700.0,46.5383,46.5798,46.4899,46.4968,54700.0
2006-04-28 11:50:00,67.2,67.39,67.2,67.36,45100.0,46.4899,46.6213,46.4899,46.6005,45100.0
2006-04-28 11:55:00,67.36,67.4,67.31,67.34,29100.0,46.6005,46.6282,46.566,46.5867,29100.0
2006-04-28 12:00:00,67.34,67.41,67.29,67.35,64200.0,46.5867,46.6351,46.5521,46.5936,64200.0
2006-04-28 12:05:00,67.34,67.35,67.3,67.34,22600.0,46.5867,46.5936,46.559,46.5867,22600.0
2006-04-28 12:10:00,67.33,67.41,67.33,67.41,20600.0,46.5798,46.6351,46.5798,46.6351,20600.0
2006-04-28 12:15:00,67.4,67.5,67.36,67.42,51900.0,46.6282,46.6974,46.6005,46.6421,51900.0
2006-04-28 12:20:00,67.42,67.47,67.35,67.35,44400.0,46.6421,46.6766,46.5936,46.5936,44400.0
2006-04-28 12:25:00,67.35,67.46,67.35,67.43,15600.0,46.5936,46.6697,46.5936,46.649,15600.0
2006-04-28 12:30:00,67.42,67.5,67.34,67.42,35700.0,46.6421,46.6974,46.5867,46.6421,35700.0
2006-04-28 12:35:00,67.4,67.53,67.4,67.42,29800.0,46.6282,46.7182,46.6282,46.6421,29800.0
2006-04-28 12:40:00,67.41,67.42,67.27,67.42,40500.0,46.6351,46.6421,46.5383,46.6421,40500.0
2006-04-28 12:45:00,67.42,67.42,67.29,67.35,18400.0,46.6421,46.6421,46.5521,46.5936,18400.0
2006-04-28 12:50:00,67.34,67.44,67.33,67.43,49700.0,46.5867,46.6559,46.5798,46.649,49700.0
2006-04-28 12:55:00,67.44,67.47,67.41,67.44,27700.0,46.6559,46.6766,46.6351,46.6559,27700.0
2006-04-28 13:00:00,67.43,67.52,67.43,67.5,29600.0,46.649,46.7112,46.649,46.6974,29600.0
2006-04-28 13:05:00,67.51,67.81,67.51,67.7,122200.0,46.7043,46.9119,46.7043,46.8358,122200.0
2006-04-28 13:10:00,67.69,67.75,67.3,67.73,65800.0,46.8288,46.8704,46.559,46.8565,65800.0
2006-04-28 13:15:00,67.73,67.8,67.72,67.79,57300.0,46.8565,46.9049,46.8496,46.898,57300.0
2006-04-28 13:20:00,67.79,67.79,67.66,67.75,66700.0,46.898,46.898,46.8081,46.8704,66700.0
2006-04-28 13:25:00,67.74,67.8,67.73,67.77,34600.0,46.8634,46.9049,46.8565,46.8842,34600.0
2006-04-28 13:30:00,67.76,67.9,67.7,67.85,79200.0,46.8773,46.9741,46.8358,46.9395,79200.0
2006-04-28 13:35:00,67.85,67.88,67.75,67.75,61800.0,46.9395,46.9603,46.8704,46.8704,61800.0
2006-04-28 13:40:00,67.75,67.81,67.74,67.75,35900.0,46.8704,46.9119,46.8634,46.8704,35900.0
2006-04-28 13:45:00,67.75,67.78,67.7,67.71,26000.0,46.8704,46.8911,46.8358,46.8427,26000.0
2006-04-28 13:50:00,67.71,67.71,67.57,67.58,55900.0,46.8427,46.8427,46.7458,46.7527,55900.0
2006-04-28 13:55:00,67.58,67.69,67.55,67.67,52300.0,46.7527,46.8288,46.732,46.815,52300.0
2006-04-28 14:00:00,67.69,67.69,67.59,67.68,20300.0,46.8288,46.8288,46.7597,46.8219,20300.0
2006-04-28 14:05:00,67.68,67.77,67.68,67.75,71900.0,46.8219,46.8842,46.8219,46.8704,71900.0
2006-04-28 14:10:00,67.75,67.78,67.74,67.76,24600.0,46.8704,46.8911,46.8634,46.8773,24600.0
2006-04-28 14:15:00,67.77,67.8,67.76,67.78,28600.0,46.8842,46.9049,46.8773,46.8911,28600.0
2006-04-28 14:20:00,67.78,67.79,67.63,67.65,33400.0,46.8911,46.898,46.7873,46.8012,33400.0
2006-04-28 14:25:00,67.65,67.71,67.65,67.7,26000.0,46.8012,46.8427,46.8012,46.8358,26000.0
2006-04-28 14:30:00,67.7,67.73,67.63,67.67,52500.0,46.8358,46.8565,46.7873,46.815,52500.0
2006-04-28 14:35:00,67.68,67.74,67.65,67.73,61900.0,46.8219,46.8634,46.8012,46.8565,61900.0
2006-04-28 14:40:00,67.73,67.75,67.72,67.73,24600.0,46.8565,46.8704,46.8496,46.8565,24600.0
2006-04-28 14:45:00,67.74,67.74,67.67,67.7,50100.0,46.8634,46.8634,46.815,46.8358,50100.0
2006-04-28 14:50:00,67.69,67.71,67.67,67.68,30900.0,46.8288,46.8427,46.815,46.8219,30900.0
2006-04-28 14:55:00,67.69,67.71,67.62,67.69,118200.0,46.8288,46.8427,46.7804,46.8288,118200.0
2006-04-28 15:00:00,67.69,67.74,67.68,67.7,66900.0,46.8288,46.8634,46.8219,46.8358,66900.0
2006-04-28 15:05:00,67.71,67.71,67.66,67.7,42300.0,46.8427,46.8427,46.8081,46.8358,42300.0
2006-04-28 15:10:00,67.7,67.7,67.47,67.51,141200.0,46.8358,46.8358,46.6766,46.7043,141200.0
2006-04-28 15:15:00,67.5,67.62,67.48,67.57,69000.0,46.6974,46.7804,46.6836,46.7458,69000.0
2006-04-28 15:20:00,67.56,67.74,67.55,67.63,80700.0,46.7389,46.8634,46.732,46.7873,80700.0
2006-04-28 15:25:00,67.63,67.77,67.63,67.71,107000.0,46.7873,46.8842,46.7873,46.8427,107000.0
2006-04-28 15:30:00,67.71,67.72,67.66,67.68,50800.0,46.8427,46.8496,46.8081,46.8219,50800.0
2006-04-28 15:35:00,67.68,67.69,67.59,67.6,42600.0,46.8219,46.8288,46.7597,46.7666,42600.0
2006-04-28 15:40:00,67.59,67.63,67.53,67.62,88700.0,46.7597,46.7873,46.7182,46.7804,88700.0
2006-04-28 15:45:00,67.61,67.76,67.6,67.71,187700.0,46.7735,46.8773,46.7666,46.8427,187700.0
2006-04-28 15:50:00,67.71,67.71,67.65,67.69,121000.0,46.8427,46.8427,46.8012,46.8288,121000.0
2006-04-28 15:55:00,67.69,67.7,67.52,67.68,570700.0,46.8288,46.8358,46.7112,46.8219,570700.0
2006-05-01 09:30:00,67.92,68.0,67.71,67.73,245000.0,46.988,47.0433,46.8427,46.8565,245000.0
2006-05-01 09:35:00,67.73,67.73,67.54,67.69,105700.0,46.8565,46.8565,46.7251,46.8288,105700.0
2006-05-01 09:40:00,67.68,67.69,67.52,67.61,109000.0,46.8219,46.8288,46.7112,46.7735,109000.0
2006-05-01 09:45:00,67.62,67.62,67.33,67.38,90000.0,46.7804,46.7804,46.5798,46.6144,90000.0
2006-05-01 09:50:00,67.4,67.64,67.39,67.62,98400.0,46.6282,46.7943,46.6213,46.7804,98400.0
2006-05-01 09:55:00,67.61,67.69,67.54,67.6,65800.0,46.7735,46.8288,46.7251,46.7666,65800.0
2006-05-01 10:00:00,67.6,67.69,67.42,67.65,80900.0,46.7666,46.8288,46.6421,46.8012,80900.0
2006-05-01 10:05:00,67.65,67.71,67.5,67.69,83700.0,46.8012,46.8427,46.6974,46.8288,83700.0
2006-05-01 10:10:00,67.68,67.69,67.43,67.44,44800.0,46.8219,46.8288,46.649,46.6559,44800.0
2006-05-01 10:15:00,67.45,67.6,67.45,67.51,68500.0,46.6628,46.7666,46.6628,46.7043,68500.0
2006-05-01 10:20:00,67.55,67.56,67.44,67.45,65300.0,46.732,46.7389,46.6559,46.6628,65300.0
2006-05-01 10:25:00,67.45,67.45,67.35,67.38,67900.0,46.6628,46.6628,46.5936,46.6144,67900.0
2006-05-01 10:30:00,67.37,67.44,67.29,67.32,35300.0,46.6075,46.6559,46.5521,46.5729,35300.0
2006-05-01 10:35:00,67.3,67.41,67.11,67.15,102800.0,46.559,46.6351,46.4276,46.4553,102800.0
2006-05-01 10:40:00,67.13,67.28,67.07,67.17,67700.0,46.4414,46.5452,46.3999,46.4691,67700.0
2006-05-01 10:45:00,67.17,67.32,67.14,67.25,56100.0,46.4691,46.5729,46.4483,46.5244,56100.0
2006-05-01 10:50:00,67.25,67.29,67.04,67.04,49900.0,46.5244,46.5521,46.3792,46.3792,49900.0
2006-05-01 10:55:00,67.05,67.15,67.0,67.0,58000.0,46.3861,46.4553,46.3515,46.3515,58000.0
2006-05-01 11:00:00,67.0,67.15,67.0,67.09,93100.0,46.3515,46.4553,46.3515,46.4138,93100.0
2006-05-01 11:05:00,67.1,67.1,67.0,67.0,106900.0,46.4207,46.4207,46.3515,46.3515,106900.0
2006-05-01 11:10:00,67.0,67.03,66.95,66.99,78100.0,46.3515,46.3722,46.3169,46.3446,78100.0
2006-05-01 11:15:00,66.99,67.16,66.98,67.08,64800.0,46.3446,46.4622,46.3377,46.4068,64800.0
2006-05-01 11:20:00,67.07,67.13,67.02,67.09,33000.0,46.3999,46.4414,46.3653,46.4138,33000.0
2006-05-01 11:25:00,67.1,67.1,67.02,67.05,55800.0,46.4207,46.4207,46.3653,46.3861,55800.0
2006-05-01 11:30:00,67.05,67.16,67.0,67.11,42700.0,46.3861,46.4622,46.3515,46.4276,42700.0
2006-05-01 11:35:00,67.09,67.16,67.08,67.11,39600.0,46.4138,46.4622,46.4068,46.4276,39600.0
2006-05-01 11:40:00,67.12,67.12,67.0,67.06,33100.0,46.4345,46.4345,46.3515,46.393,33100.0
2006-05-01 11:45:00,67.06,67.09,66.98,67.09,36500.0,46.393,46.4138,46.3377,46.4138,36500.0
2006-05-01 11:50:00,67.08,67.08,67.02,67.04,32700.0,46.4068,46.4068,46.3653,46.3792,32700.0
2006-05-01 11:55:00,67.04,67.06,66.99,67.05,31000.0,46.3792,46.393,46.3446,46.3861,31000.0
2006-05-01 12:00:00,67.05,67.15,67.05,67.11,50200.0,46.3861,46.4553,46.3861,46.4276,50200.0
2006-05-01 12:05:00,67.12,67.18,67.07,67.15,29500.0,46.4345,46.476,46.3999,46.4553,29500.0
2006-05-01 12:10:00,67.15,67.2,67.07,67.1,41300.0,46.4553,46.4899,46.3999,46.4207,41300.0
2006-05-01 12:15:00,67.1,67.16,67.07,67.15,73300.0,46.4207,46.4622,46.3999,46.4553,73300.0
2006-05-01 12:20:00,67.15,67.16,67.04,67.15,54800.0,46.4553,46.4622,46.3792,46.4553,54800.0
2006-05-01 12:25:00,67.12,67.14,67.07,67.13,54400.0,46.4345,46.4483,46.3999,46.4414,54400.0
2006-05-01 12:30:00,67.13,67.26,67.11,67.13,84100.0,46.4414,46.5314,46.4276,46.4414,84100.0
2006-05-01 12:35:00,67.13,67.14,67.07,67.07,110600.0,46.4414,46.4483,46.3999,46.3999,110600.0
2006-05-01 12:40:00,67.08,67.2,67.07,67.15,17700.0,46.4068,46.4899,46.3999,46.4553,17700.0
2006-05-01 12:45:00,67.17,67.23,67.12,67.2,45300.0,46.4691,46.5106,46.4345,46.4899,45300.0
2006-05-01 12:50:00,67.2,67.22,67.16,67.2,31200.0,46.4899,46.5037,46.4622,46.4899,31200.0
2006-05-01 12:55:00,67.2,67.21,67.17,67.21,41100.0,46.4899,46.4968,46.4691,46.4968,41100.0
2006-05-01 13:00:00,67.21,67.23,67.17,67.18,28900.0,46.4968,46.5106,46.4691,46.476,28900.0
2006-05-01 13:05:00,67.17,67.25,67.17,67.25,46700.0,46.4691,46.5244,46.4691,46.5244,46700.0
2006-05-01 13:10:00,67.24,67.28,67.18,67.18,37700.0,46.5175,46.5452,46.476,46.476,37700.0
2006-05-01 13:15:00,67.19,67.2,67.15,67.16,50200.0,46.4829,46.4899,46.4553,46.4622,50200.0
2006-05-01 13:20:00,67.16,67.19,67.1,67.13,32000.0,46.4622,46.4829,46.4207,46.4414,32000.0
2006-05-01 13:25:00,67.14,67.23,67.07,67.22,56400.0,46.4483,46.5106,46.3999,46.5037,56400.0
2006-05-01 13:30:00,67.21,67.26,67.15,67.24,65600.0,46.4968,46.5314,46.4553,46.5175,65600.0
2006-05-01 13:35:00,67.25,67.27,67.21,67.22,33600.0,46.5244,46.5383,46.4968,46.5037,33600.0
2006-05-01 13:40:00,67.21,67.22,67.2,67.2,27900.0,46.4968,46.5037,46.4899,46.4899,27900.0
2006-05-01 13:45:00,67.21,67.25,67.2,67.24,39600.0,46.4968,46.5244,46.4899,46.5175,39600.0
2006-05-01 13:50:00,67.25,67.46,67.25,67.46,130500.0,46.5244,46.6697,46.5244,46.6697,130500.0
2006-05-01 13:55:00,67.47,67.54,67.44,67.49,80700.0,46.6766,46.7251,46.6559,46.6905,80700.0
2006-05-01 14:00:00,67.51,67.53,67.36,67.36,85500.0,46.7043,46.7182,46.6005,46.6005,85500.0
2006-05-01 14:05:00,67.36,67.41,67.36,67.38,42100.0,46.6005,46.6351,46.6005,46.6144,42100.0
2006-05-01 14:10:00,67.37,67.48,67.37,67.38,58500.0,46.6075,46.6836,46.6075,46.6144,58500.0
2006-05-01 14:15:00,67.37,67.38,67.33,67.33,24200.0,46.6075,46.6144,46.5798,46.5798,24200.0
2006-05-01 14:20:00,67.33,67.34,67.07,67.3,81700.0,46.5798,46.5867,46.3999,46.559,81700.0
2006-05-01 14:25:00,67.3,67.32,67.28,67.3,44000.0,46.559,46.5729,46.5452,46.559,44000.0
2006-05-01 14:30:00,67.29,67.31,67.2,67.2,56300.0,46.5521,46.566,46.4899,46.4899,56300.0
2006-05-01 14:35:00,67.19,67.22,67.13,67.15,104400.0,46.4829,46.5037,46.4414,46.4553,104400.0
2006-05-01 14:40:00,67.16,67.28,67.16,67.26,70800.0,46.4622,46.5452,46.4622,46.5314,70800.0
2006-05-01 14:45:00,67.26,67.31,67.24,67.28,60700.0,46.5314,46.566,46.5175,46.5452,60700.0
2006-05-01 14:50:00,67.28,67.38,67.28,67.36,75900.0,46.5452,46.6144,46.5452,46.6005,75900.0
2006-05-01 14:55:00,67.36,67.37,67.24,67.25,69600.0,46.6005,46.6075,46.5175,46.5244,69600.0
2006-05-01 15:00:00,67.24,67.28,67.23,67.27,59500.0,46.5175,46.5452,46.5106,46.5383,59500.0
2006-05-01 15:05:00,67.27,67.31,67.27,67.27,68800.0,46.5383,46.566,46.5383,46.5383,68800.0
2006-05-01 15:10:00,67.27,67.29,67.27,67.27,35600.0,46.5383,46.5521,46.5383,46.5383,35600.0
2006-05-01 15:15:00,67.28,67.36,66.95,66.98,202600.0,46.5452,46.6005,46.3169,46.3377,202600.0
2006-05-01 15:20:00,66.97,67.07,66.86,67.04,209100.0,46.3307,46.3999,46.2546,46.3792,209100.0
2006-05-01 15:25:00,67.02,67.23,67.0,67.15,126000.0,46.3653,46.5106,46.3515,46.4553,126000.0
2006-05-01 15:30:00,67.14,67.21,67.07,67.11,119700.0,46.4483,46.4968,46.3999,46.4276,119700.0
2006-05-01 15:35:00,67.12,67.21,66.79,66.88,322600.0,46.4345,46.4968,46.2062,46.2685,322600.0
2006-05-01 15:40:00,66.86,66.9,66.71,66.77,236500.0,46.2546,46.2823,46.1509,46.1924,236500.0
2006-05-01 15:45:00,66.72,67.05,66.7,67.01,217300.0,46.1578,46.3861,46.1439,46.3584,217300.0
2006-05-01 15:50:00,67.01,67.15,66.6,66.88,200300.0,46.3584,46.4553,46.0748,46.2685,200300.0
2006-05-01 15:55:00,66.88,66.94,66.84,66.94,154700.0,46.2685,46.31,46.2408,46.31,154700.0
2006-05-02 09:30:00,66.8,67.17,62.0,67.0,284500.0,46.2131,46.4691,42.8924,46.3515,284500.0
2006-05-02 09:35:00,67.0,67.0,66.86,66.89,178200.0,46.3515,46.3515,46.2546,46.2754,178200.0
2006-05-02 09:40:00,66.89,66.91,66.79,66.79,102100.0,46.2754,46.2892,46.2062,46.2062,102100.0
2006-05-02 09:45:00,66.79,66.97,66.58,66.58,175000.0,46.2062,46.3307,46.0609,46.0609,175000.0
2006-05-02 09:50:00,66.58,66.68,66.33,66.39,167400.0,46.0609,46.1301,45.888,45.9295,167400.0
2006-05-02 09:55:00,66.38,66.41,66.1,66.17,208000.0,45.9226,45.9433,45.7289,45.7773,208000.0
2006-05-02 10:00:00,66.17,66.39,66.15,66.3,350600.0,45.7773,45.9295,45.7634,45.8672,350600.0
2006-05-02 10:05:00,66.31,66.33,66.11,66.15,132700.0,45.8741,45.888,45.7358,45.7634,132700.0
2006-05-02 10:10:00,66.17,66.27,66.03,66.12,267400.0,45.7773,45.8465,45.6804,45.7427,267400.0
2006-05-02 10:15:00,66.13,66.17,65.91,65.98,252800.0,45.7496,45.7773,45.5974,45.6458,252800.0
2006-05-02 10:20:00,65.98,66.0,65.79,65.87,269500.0,45.6458,45.6597,45.5144,45.5697,269500.0
2006-05-02 10:25:00,65.87,66.01,65.8,65.93,239900.0,45.5697,45.6666,45.5213,45.6113,239900.0
2006-05-02 10:30:00,65.93,65.95,65.78,65.8,245400.0,45.6113,45.6251,45.5075,45.5213,245400.0
2006-05-02 10:35:00,65.8,65.8,65.39,65.44,336400.0,45.5213,45.5213,45.2377,45.2723,336400.0
2006-05-02 10:40:00,65.44,65.66,65.43,65.58,261500.0,45.2723,45.4245,45.2653,45.3691,261500.0
2006-05-02 10:45:00,65.59,65.64,65.14,65.23,348400.0,45.376,45.4106,45.0647,45.127,348400.0
2006-05-02 10:50:00,65.22,65.39,65.2,65.39,291300.0,45.1201,45.2377,45.1062,45.2377,291300.0
2006-05-02 10:55:00,65.39,65.68,65.3,65.66,283400.0,45.2377,45.4383,45.1754,45.4245,283400.0
2006-05-02 11:00:00,65.68,65.83,65.56,65.75,110600.0,45.4383,45.5421,45.3553,45.4867,110600.0
2006-05-02 11:05:00,65.75,65.93,65.74,65.84,181900.0,45.4867,45.6113,45.4798,45.549,181900.0
2006-05-02 11:10:00,65.82,65.83,65.7,65.74,136000.0,45.5352,45.5421,45.4521,45.4798,136000.0
2006-05-02 11:15:00,65.75,65.93,65.7,65.89,136100.0,45.4867,45.6113,45.4521,45.5836,136100.0
2006-05-02 11:20:00,65.89,65.89,65.76,65.83,192000.0,45.5836,45.5836,45.4936,45.5421,192000.0
2006-05-02 11:25:00,65.84,65.93,65.74,65.92,115300.0,45.549,45.6113,45.4798,45.6043,115300.0
2006-05-02 11:30:00,65.9,66.07,65.86,66.04,154200.0,45.5905,45.7081,45.5628,45.6873,154200.0
2006-05-02 11:35:00,66.04,66.07,65.9,65.99,109200.0,45.6873,45.7081,45.5905,45.6528,109200.0
2006-05-02 11:40:00,65.99,65.99,65.95,65.96,39500.0,45.6528,45.6528,45.6251,45.632,39500.0
2006-05-02 11:45:00,65.99,66.0,65.93,65.96,60400.0,45.6528,45.6597,45.6113,45.632,60400.0
2006-05-02 11:50:00,65.97,66.12,65.93,65.99,150600.0,45.6389,45.7427,45.6113,45.6528,150600.0
2006-05-02 11:55:00,66.01,66.01,65.94,65.97,117900.0,45.6666,45.6666,45.6182,45.6389,117900.0
2006-05-02 12:00:00,65.96,66.0,65.96,65.96,58000.0,45.632,45.6597,45.632,45.632,58000.0
2006-05-02 12:05:00,65.96,66.0,65.94,65.97,63300.0,45.632,45.6597,45.6182,45.6389,63300.0
2006-05-02 12:10:00,65.97,66.0,65.94,65.96,23100.0,45.6389,45.6597,45.6182,45.632,23100.0
2006-05-02 12:15:00,65.96,65.98,65.93,65.98,14100.0,45.632,45.6458,45.6113,45.6458,14100.0
2006-05-02 12:20:00,65.98,66.02,65.95,65.97,55600.0,45.6458,45.6735,45.6251,45.6389,55600.0
2006-05-02 12:25:00,65.94,65.96,65.84,65.87,32500.0,45.6182,45.632,45.549,45.5697,32500.0
2006-05-02 12:30:00,65.86,65.94,65.82,65.94,89000.0,45.5628,45.6182,45.5352,45.6182,89000.0
2006-05-02 12:35:00,65.94,66.14,65.94,66.09,96400.0,45.6182,45.7565,45.6182,45.7219,96400.0
2006-05-02 12:40:00,66.09,66.17,66.05,66.06,171300.0,45.7219,45.7773,45.6943,45.7012,171300.0
2006-05-02 12:45:00,66.06,66.1,65.96,65.99,47800.0,45.7012,45.7289,45.632,45.6528,47800.0
2006-05-02 12:50:00,65.99,66.07,65.95,66.06,117100.0,45.6528,45.7081,45.6251,45.7012,117100.0
2006-05-02 12:55:00,66.06,66.1,66.02,66.09,39500.0,45.7012,45.7289,45.6735,45.7219,39500.0
2006-05-02 13:00:00,66.08,66.24,66.08,66.13,72300.0,45.715,45.8257,45.715,45.7496,72300.0
2006-05-02 13:05:00,66.13,66.16,65.94,66.03,141100.0,45.7496,45.7704,45.6182,45.6804,141100.0
2006-05-02 13:10:00,65.97,65.98,65.88,65.92,54000.0,45.6389,45.6458,45.5767,45.6043,54000.0
2006-05-02 13:15:00,65.92,66.0,65.89,65.95,67800.0,45.6043,45.6597,45.5836,45.6251,67800.0
2006-05-02 13:20:00,65.94,66.02,65.89,65.97,32200.0,45.6182,45.6735,45.5836,45.6389,32200.0
2006-05-02 13:25:00,65.97,66.03,65.89,65.99,47500.0,45.6389,45.6804,45.5836,45.6528,47500.0
2006-05-02 13:30:00,65.99,66.15,65.98,66.0,45500.0,45.6528,45.7634,45.6458,45.6597,45500.0
2006-05-02 13:35:00,66.0,66.23,66.0,66.18,114300.0,45.6597,45.8188,45.6597,45.7842,114300.0
2006-05-02 13:40:00,66.19,66.3,66.03,66.08,259500.0,45.7911,45.8672,45.6804,45.715,259500.0
2006-05-02 13:45:00,66.09,66.09,66.02,66.04,34600.0,45.7219,45.7219,45.6735,45.6873,34600.0
2006-05-02 13:50:00,66.05,66.07,65.93,65.93,44400.0,45.6943,45.7081,45.6113,45.6113,44400.0
2006-05-02 13:55:00,65.94,66.04,65.93,66.01,45800.0,45.6182,45.6873,45.6113,45.6666,45800.0
2006-05-02 14:00:00,65.98,66.01,65.88,65.94,70200.0,45.6458,45.6666,45.5767,45.6182,70200.0
2006-05-02 14:05:00,65.95,66.0,65.95,66.0,46500.0,45.6251,45.6597,45.6251,45.6597,46500.0
2006-05-02 14:10:00,65.99,66.02,65.95,66.0,50500.0,45.6528,45.6735,45.6251,45.6597,50500.0
2006-05-02 14:15:00,66.0,66.01,65.96,66.01,35800.0,45.6597,45.6666,45.632,45.6666,35800.0
2006-05-02 14:20:00,66.0,66.01,65.93,65.93,50800.0,45.6597,45.6666,45.6113,45.6113,50800.0
2006-05-02 14:25:00,65.92,65.93,65.83,65.85,84800.0,45.6043,45.6113,45.5421,45.5559,84800.0
2006-05-02 14:30:00,65.85,66.1,65.81,65.88,70600.0,45.5559,45.7289,45.5282,45.5767,70600.0
2006-05-02 14:35:00,65.89,65.93,65.88,65.93,47400.0,45.5836,45.6113,45.5767,45.6113,47400.0
2006-05-02 14:40:00,65.93,66.01,65.93,65.94,66900.0,45.6113,45.6666,45.6113,45.6182,66900.0
2006-05-02 14:45:00,65.94,65.99,65.94,65.96,53400.0,45.6182,45.6528,45.6182,45.632,53400.0
2006-05-02 14:50:00,65.97,65.97,65.89,65.91,108300.0,45.6389,45.6389,45.5836,45.5974,108300.0
2006-05-02 14:55:00,65.91,65.94,65.84,65.92,81100.0,45.5974,45.6182,45.549,45.6043,81100.0
2006-05-02 15:00:00,65.92,66.0,65.91,65.99,30600.0,45.6043,45.6597,45.5974,45.6528,30600.0
2006-05-02 15:05:00,66.0,66.0,65.96,65.99,44200.0,45.6597,45.6597,45.632,45.6528,44200.0
2006-05-02 15:10:00,66.0,66.0,65.97,65.99,75600.0,45.6597,45.6597,45.6389,45.6528,75600.0
2006-05-02 15:15:00,66.0,66.05,65.97,66.02,192100.0,45.6597,45.6943,45.6389,45.6735,192100.0
2006-05-02 15:20:00,66.02,66.04,65.98,65.98,64400.0,45.6735,45.6873,45.6458,45.6458,64400.0
2006-05-02 15:25:00,65.99,66.03,65.98,66.01,100500.0,45.6528,45.6804,45.6458,45.6666,100500.0
2006-05-02 15:30:00,66.02,66.04,65.98,66.03,159800.0,45.6735,45.6873,45.6458,45.6804,159800.0
2006-05-02 15:35:00,66.04,66.05,65.98,65.98,139500.0,45.6873,45.6943,45.6458,45.6458,139500.0
2006-05-02 15:40:00,65.99,66.0,65.98,65.99,136700.0,45.6528,45.6597,45.6458,45.6528,136700.0
2006-05-02 15:45:00,65.98,66.1,65.98,66.1,239200.0,45.6458,45.7289,45.6458,45.7289,239200.0
2006-05-02 15:50:00,66.1,66.1,66.03,66.07,103700.0,45.7289,45.7289,45.6804,45.7081,103700.0
2006-05-02 15:55:00,66.07,66.12,65.96,66.01,149400.0,45.7081,45.7427,45.632,45.6666,149400.0
2006-05-03 09:30:00,65.82,66.0,65.71,66.0,232400.0,45.5352,45.6597,45.4591,45.6597,232400.0
2006-05-03 09:35:00,66.01,66.28,66.0,66.25,164600.0,45.6666,45.8534,45.6597,45.8326,164600.0
2006-05-03 09:40:00,66.25,66.31,66.03,66.18,119400.0,45.8326,45.8741,45.6804,45.7842,119400.0
2006-05-03 09:45:00,66.16,66.21,66.0,66.04,90000.0,45.7704,45.805,45.6597,45.6873,90000.0
2006-05-03 09:50:00,66.04,66.06,66.01,66.05,58500.0,45.6873,45.7012,45.6666,45.6943,58500.0
2006-05-03 09:55:00,66.05,66.11,65.98,66.06,114900.0,45.6943,45.7358,45.6458,45.7012,114900.0
2006-05-03 10:00:00,66.06,66.14,65.99,66.1,246400.0,45.7012,45.7565,45.6528,45.7289,246400.0
2006-05-03 10:05:00,66.12,66.46,66.1,66.42,116100.0,45.7427,45.9779,45.7289,45.9502,116100.0
2006-05-03 10:10:00,66.41,66.61,66.3,66.32,261500.0,45.9433,46.0817,45.8672,45.8811,261500.0
2006-05-03 10:15:00,66.32,66.51,66.18,66.39,210900.0,45.8811,46.0125,45.7842,45.9295,210900.0
2006-05-03 10:20:00,66.39,66.62,66.38,66.61,134000.0,45.9295,46.0886,45.9226,46.0817,134000.0
2006-05-03 10:25:00,66.61,66.71,66.55,66.65,122500.0,46.0817,46.1509,46.0402,46.1094,122500.0
2006-05-03 10:30:00,66.66,66.8,66.44,66.46,181300.0,46.1163,46.2131,45.9641,45.9779,181300.0
2006-05-03 10:35:00,66.48,66.53,66.45,66.49,109700.0,45.9917,46.0263,45.971,45.9987,109700.0
2006-05-03 10:40:00,66.48,66.57,66.39,66.4,97200.0,45.9917,46.054,45.9295,45.9364,97200.0
2006-05-03 10:45:00,66.4,66.47,66.2,66.21,93900.0,45.9364,45.9848,45.798,45.805,93900.0
2006-05-03 10:50:00,66.21,66.29,66.11,66.13,58900.0,45.805,45.8603,45.7358,45.7496,58900.0
2006-05-03 10:55:00,66.13,66.29,66.13,66.24,61100.0,45.7496,45.8603,45.7496,45.8257,61100.0
2006-05-03 11:00:00,66.25,66.6,66.24,66.6,93500.0,45.8326,46.0748,45.8257,46.0748,93500.0
2006-05-03 11:05:00,66.6,66.61,66.27,66.37,94700.0,46.0748,46.0817,45.8465,45.9156,94700.0
2006-05-03 11:10:00,66.38,66.48,66.33,66.33,44000.0,45.9226,45.9917,45.888,45.888,44000.0
2006-05-03 11:15:00,66.35,66.48,66.35,66.47,28900.0,45.9018,45.9917,45.9018,45.9848,28900.0
2006-05-03 11:20:00,66.47,66.51,66.26,66.37,86000.0,45.9848,46.0125,45.8395,45.9156,86000.0
2006-05-03 11:25:00,66.37,66.38,66.18,66.28,71100.0,45.9156,45.9226,45.7842,45.8534,71100.0
2006-05-03 11:30:00,66.28,66.3,66.18,66.21,51000.0,45.8534,45.8672,45.7842,45.805,51000.0
2006-05-03 11:35:00,66.21,66.26,66.07,66.08,85000.0,45.805,45.8395,45.7081,45.715,85000.0
2006-05-03 11:40:00,66.09,66.29,66.09,66.25,58700.0,45.7219,45.8603,45.7219,45.8326,58700.0
2006-05-03 11:45:00,66.25,66.33,66.25,66.31,49800.0,45.8326,45.888,45.8326,45.8741,49800.0
2006-05-03 11:50:00,66.31,66.41,66.29,66.4,48500.0,45.8741,45.9433,45.8603,45.9364,48500.0
2006-05-03 11:55:00,66.41,66.41,66.28,66.34,76500.0,45.9433,45.9433,45.8534,45.8949,76500.0
2006-05-03 12:00:00,66.32,66.42,66.29,66.35,62200.0,45.8811,45.9502,45.8603,45.9018,62200.0
2006-05-03 12:05:00,66.36,66.42,66.35,66.42,34700.0,45.9087,45.9502,45.9018,45.9502,34700.0
2006-05-03 12:10:00,66.41,66.43,66.38,66.41,37300.0,45.9433,45.9572,45.9226,45.9433,37300.0
2006-05-03 12:15:00,66.41,66.48,66.41,66.48,37700.0,45.9433,45.9917,45.9433,45.9917,37700.0
2006-05-03 12:20:00,66.49,66.56,66.47,66.55,53800.0,45.9987,46.0471,45.9848,46.0402,53800.0
2006-05-03 12:25:00,66.55,66.58,66.5,66.54,87400.0,46.0402,46.0609,46.0056,46.0333,87400.0
2006-05-03 12:30:00,66.55,66.56,66.53,66.53,25400.0,46.0402,46.0471,46.0263,46.0263,25400.0
2006-05-03 12:35:00,66.53,66.53,66.4,66.4,41600.0,46.0263,46.0263,45.9364,45.9364,41600.0
2006-05-03 12:40:00,66.4,66.46,66.35,66.35,53300.0,45.9364,45.9779,45.9018,45.9018,53300.0
2006-05-03 12:45:00,66.36,66.43,66.35,66.43,64000.0,45.9087,45.9572,45.9018,45.9572,64000.0
2006-05-03 12:50:00,66.43,66.44,66.39,66.43,23100.0,45.9572,45.9641,45.9295,45.9572,23100.0
2006-05-03 12:55:00,66.44,66.47,66.4,66.4,50700.0,45.9641,45.9848,45.9364,45.9364,50700.0
2006-05-03 13:00:00,66.41,66.42,66.35,66.4,28400.0,45.9433,45.9502,45.9018,45.9364,28400.0
2006-05-03 13:05:00,66.4,66.48,66.4,66.4,92500.0,45.9364,45.9917,45.9364,45.9364,92500.0
2006-05-03 13:10:00,66.41,66.41,66.31,66.37,22000.0,45.9433,45.9433,45.8741,45.9156,22000.0
2006-05-03 13:15:00,66.38,66.4,66.36,66.38,25500.0,45.9226,45.9364,45.9087,45.9226,25500.0
2006-05-03 13:20:00,66.36,66.4,66.34,66.38,19400.0,45.9087,45.9364,45.8949,45.9226,19400.0
2006-05-03 13:25:00,66.39,66.47,66.38,66.43,45000.0,45.9295,45.9848,45.9226,45.9572,45000.0
2006-05-03 13:30:00,66.43,66.44,66.17,66.23,48500.0,45.9572,45.9641,45.7773,45.8188,48500.0
2006-05-03 13:35:00,66.23,66.33,66.23,66.24,27200.0,45.8188,45.888,45.8188,45.8257,27200.0
2006-05-03 13:40:00,66.25,66.3,66.24,66.29,17700.0,45.8326,45.8672,45.8257,45.8603,17700.0
2006-05-03 13:45:00,66.3,66.33,66.1,66.24,80200.0,45.8672,45.888,45.7289,45.8257,80200.0
2006-05-03 13:50:00,66.3,66.3,66.1,66.25,36300.0,45.8672,45.8672,45.7289,45.8326,36300.0
2006-05-03 13:55:00,66.25,66.3,66.25,66.3,22000.0,45.8326,45.8672,45.8326,45.8672,22000.0
2006-05-03 14:00:00,66.3,66.32,66.27,66.3,44800.0,45.8672,45.8811,45.8465,45.8672,44800.0
2006-05-03 14:05:00,66.29,66.3,66.12,66.3,33500.0,45.8603,45.8672,45.7427,45.8672,33500.0
2006-05-03 14:10:00,66.3,66.34,66.18,66.32,62500.0,45.8672,45.8949,45.7842,45.8811,62500.0
2006-05-03 14:15:00,66.34,66.37,66.17,66.33,105800.0,45.8949,45.9156,45.7773,45.888,105800.0
2006-05-03 14:20:00,66.34,66.37,66.29,66.37,31100.0,45.8949,45.9156,45.8603,45.9156,31100.0
2006-05-03 14:25:00,66.36,66.37,66.32,66.36,56300.0,45.9087,45.9156,45.8811,45.9087,56300.0
2006-05-03 14:30:00,66.37,66.5,66.36,66.5,51300.0,45.9156,46.0056,45.9087,46.0056,51300.0
2006-05-03 14:35:00,66.49,66.5,66.46,66.5,40300.0,45.9987,46.0056,45.9779,46.0056,40300.0
2006-05-03 14:40:00,66.5,66.76,66.48,66.73,82700.0,46.0056,46.1855,45.9917,46.1647,82700.0
2006-05-03 14:45:00,66.73,66.75,66.65,66.69,77700.0,46.1647,46.1785,46.1094,46.137,77700.0
2006-05-03 14:50:00,66.69,66.71,66.67,66.7,83900.0,46.137,46.1509,46.1232,46.1439,83900.0
2006-05-03 14:55:00,66.69,66.7,66.61,66.66,55600.0,46.137,46.1439,46.0817,46.1163,55600.0
2006-05-03 15:00:00,66.66,66.75,66.6,66.75,131400.0,46.1163,46.1785,46.0748,46.1785,131400.0
2006-05-03 15:05:00,66.75,66.76,66.74,66.75,115400.0,46.1785,46.1855,46.1716,46.1785,115400.0
2006-05-03 15:10:00,66.74,66.74,66.57,66.65,87100.0,46.1716,46.1716,46.054,46.1094,87100.0
2006-05-03 15:15:00,66.65,66.7,66.64,66.65,33500.0,46.1094,46.1439,46.1024,46.1094,33500.0
2006-05-03 15:20:00,66.65,66.68,66.57,66.63,65600.0,46.1094,46.1301,46.054,46.0955,65600.0
2006-05-03 15:25:00,66.63,66.69,66.63,66.68,52600.0,46.0955,46.137,46.0955,46.1301,52600.0
2006-05-03 15:30:00,66.68,66.79,66.67,66.79,96500.0,46.1301,46.2062,46.1232,46.2062,96500.0
2006-05-03 15:35:00,66.8,66.8,66.69,66.73,103900.0,46.2131,46.2131,46.137,46.1647,103900.0
2006-05-03 15:40:00,66.73,66.8,66.7,66.78,151100.0,46.1647,46.2131,46.1439,46.1993,151100.0
2006-05-03 15:45:00,66.78,66.8,66.64,66.65,97400.0,46.1993,46.2131,46.1024,46.1094,97400.0
2006-05-03 15:50:00,66.65,66.84,66.53,66.59,137000.0,46.1094,46.2408,46.0263,46.0678,137000.0
2006-05-03 15:55:00,66.6,66.6,66.41,66.41,268300.0,46.0748,46.0748,45.9433,45.9433,268300.0
2006-05-04 09:30:00,66.7,66.96,66.61,66.94,350800.0,46.1439,46.3238,46.0817,46.31,350800.0
2006-05-04 09:35:00,66.95,67.01,66.92,67.01,232800.0,46.3169,46.3584,46.2961,46.3584,232800.0
2006-05-04 09:40:00,67.01,67.15,66.87,66.91,241200.0,46.3584,46.4553,46.2616,46.2892,241200.0
2006-05-04 09:45:00,66.9,67.13,66.9,67.12,215800.0,46.2823,46.4414,46.2823,46.4345,215800.0
2006-05-04 09:50:00,67.12,67.31,67.11,67.3,216900.0,46.4345,46.566,46.4276,46.559,216900.0
2006-05-04 09:55:00,67.3,67.37,67.0,67.04,157000.0,46.559,46.6075,46.3515,46.3792,157000.0
2006-05-04 10:00:00,67.03,67.24,67.0,67.14,141200.0,46.3722,46.5175,46.3515,46.4483,141200.0
2006-05-04 10:05:00,67.14,67.28,67.11,67.19,127600.0,46.4483,46.5452,46.4276,46.4829,127600.0
2006-05-04 10:10:00,67.19,67.28,67.15,67.2,66700.0,46.4829,46.5452,46.4553,46.4899,66700.0
2006-05-04 10:15:00,67.2,67.22,67.07,67.1,68400.0,46.4899,46.5037,46.3999,46.4207,68400.0
2006-05-04 10:20:00,67.1,67.18,67.06,67.18,74200.0,46.4207,46.476,46.393,46.476,74200.0
2006-05-04 10:25:00,67.17,67.18,67.1,67.12,83400.0,46.4691,46.476,46.4207,46.4345,83400.0
2006-05-04 10:30:00,67.11,67.13,66.98,67.01,104600.0,46.4276,46.4414,46.3377,46.3584,104600.0
2006-05-04 10:35:00,67.01,67.05,66.91,66.97,131900.0,46.3584,46.3861,46.2892,46.3307,131900.0
2006-05-04 10:40:00,66.97,67.07,66.94,67.06,118400.0,46.3307,46.3999,46.31,46.393,118400.0
2006-05-04 10:45:00,67.06,67.12,67.04,67.12,55500.0,46.393,46.4345,46.3792,46.4345,55500.0
2006-05-04 10:50:00,67.11,67.16,67.09,67.15,101000.0,46.4276,46.4622,46.4138,46.4553,101000.0
2006-05-04 10:55:00,67.15,67.26,67.04,67.06,134300.0,46.4553,46.5314,46.3792,46.393,134300.0
2006-05-04 11:00:00,67.06,67.2,66.99,67.19,151000.0,46.393,46.4899,46.3446,46.4829,151000.0
2006-05-04 11:05:00,67.17,67.2,66.98,67.0,128300.0,46.4691,46.4899,46.3377,46.3515,128300.0
2006-05-04 11:10:00,66.98,67.08,66.98,66.99,141600.0,46.3377,46.4068,46.3377,46.3446,141600.0
2006-05-04 11:15:00,66.99,67.02,66.89,66.9,164200.0,46.3446,46.3653,46.2754,46.2823,164200.0
2006-05-04 11:20:00,66.9,66.93,66.8,66.82,127200.0,46.2823,46.3031,46.2131,46.227,127200.0
2006-05-04 11:25:00,66.82,67.02,66.81,67.02,92200.0,46.227,46.3653,46.22,46.3653,92200.0
2006-05-04 11:30:00,67.03,67.08,67.0,67.01,44100.0,46.3722,46.4068,46.3515,46.3584,44100.0
2006-05-04 11:35:00,67.01,67.11,66.96,67.11,118000.0,46.3584,46.4276,46.3238,46.4276,118000.0
2006-05-04 11:40:00,67.1,67.23,67.0,67.19,168900.0,46.4207,46.5106,46.3515,46.4829,168900.0
2006-05-04 11:45:00,67.2,67.29,67.12,67.28,107500.0,46.4899,46.5521,46.4345,46.5452,107500.0
2006-05-04 11:50:00,67.28,67.32,67.17,67.21,101900.0,46.5452,46.5729,46.4691,46.4968,101900.0
2006-05-04 11:55:00,67.2,67.28,67.1,67.28,242600.0,46.4899,46.5452,46.4207,46.5452,242600.0
2006-05-04 12:00:00,67.27,67.3,67.26,67.29,83200.0,46.5383,46.559,46.5314,46.5521,83200.0
2006-05-04 12:05:00,67.29,67.38,67.25,67.38,51900.0,46.5521,46.6144,46.5244,46.6144,51900.0
2006-05-04 12:10:00,67.38,67.44,67.28,67.36,176700.0,46.6144,46.6559,46.5452,46.6005,176700.0
2006-05-04 12:15:00,67.34,67.36,67.18,67.31,66600.0,46.5867,46.6005,46.476,46.566,66600.0
2006-05-04 12:20:00,67.3,67.32,67.24,67.3,64600.0,46.559,46.5729,46.5175,46.559,64600.0
2006-05-04 12:25:00,67.29,67.3,67.13,67.13,178900.0,46.5521,46.559,46.4414,46.4414,178900.0
2006-05-04 12:30:00,67.12,67.2,67.05,67.2,66900.0,46.4345,46.4899,46.3861,46.4899,66900.0
2006-05-04 12:35:00,67.19,67.19,67.1,67.17,39000.0,46.4829,46.4829,46.4207,46.4691,39000.0
2006-05-04 12:40:00,67.15,67.25,67.11,67.24,82800.0,46.4553,46.5244,46.4276,46.5175,82800.0
2006-05-04 12:45:00,67.25,67.33,67.2,67.29,53200.0,46.5244,46.5798,46.4899,46.5521,53200.0
2006-05-04 12:50:00,67.29,67.3,67.09,67.12,58300.0,46.5521,46.559,46.4138,46.4345,58300.0
2006-05-04 12:55:00,67.12,67.13,67.1,67.12,47300.0,46.4345,46.4414,46.4207,46.4345,47300.0
2006-05-04 13:00:00,67.11,67.25,67.11,67.25,51600.0,46.4276,46.5244,46.4276,46.5244,51600.0
2006-05-04 13:05:00,67.25,67.25,67.12,67.14,22500.0,46.5244,46.5244,46.4345,46.4483,22500.0
2006-05-04 13:10:00,67.13,67.14,67.1,67.12,23500.0,46.4414,46.4483,46.4207,46.4345,23500.0
2006-05-04 13:15:00,67.12,67.2,67.1,67.15,51600.0,46.4345,46.4899,46.4207,46.4553,51600.0
2006-05-04 13:20:00,67.15,67.19,67.12,67.17,41700.0,46.4553,46.4829,46.4345,46.4691,41700.0
2006-05-04 13:25:00,67.17,67.18,67.08,67.1,47300.0,46.4691,46.476,46.4068,46.4207,47300.0
2006-05-04 13:30:00,67.1,67.11,67.07,67.1,81500.0,46.4207,46.4276,46.3999,46.4207,81500.0
2006-05-04 13:35:00,67.1,67.11,67.05,67.08,46900.0,46.4207,46.4276,46.3861,46.4068,46900.0
2006-05-04 13:40:00,67.08,67.1,67.01,67.01,42500.0,46.4068,46.4207,46.3584,46.3584,42500.0
2006-05-04 13:45:00,67.01,67.01,66.93,66.95,69700.0,46.3584,46.3584,46.3031,46.3169,69700.0
2006-05-04 13:50:00,66.94,67.14,66.94,67.08,66000.0,46.31,46.4483,46.31,46.4068,66000.0
2006-05-04 13:55:00,67.08,67.08,67.05,67.06,33300.0,46.4068,46.4068,46.3861,46.393,33300.0
2006-05-04 14:00:00,67.06,67.11,67.06,67.1,41900.0,46.393,46.4276,46.393,46.4207,41900.0
2006-05-04 14:05:00,67.1,67.17,67.09,67.17,40000.0,46.4207,46.4691,46.4138,46.4691,40000.0
2006-05-04 14:10:00,67.16,67.21,67.12,67.21,51900.0,46.4622,46.4968,46.4345,46.4968,51900.0
2006-05-04 14:15:00,67.21,67.36,67.21,67.27,145200.0,46.4968,46.6005,46.4968,46.5383,145200.0
2006-05-04 14:20:00,67.27,67.28,67.25,67.27,33400.0,46.5383,46.5452,46.5244,46.5383,33400.0
2006-05-04 14:25:00,67.26,67.29,67.14,67.18,58700.0,46.5314,46.5521,46.4483,46.476,58700.0
2006-05-04 14:30:00,67.18,67.22,67.18,67.18,57300.0,46.476,46.5037,46.476,46.476,57300.0
2006-05-04 14:35:00,67.17,67.18,67.14,67.18,51700.0,46.4691,46.476,46.4483,46.476,51700.0
2006-05-04 14:40:00,67.17,67.19,67.15,67.16,65400.0,46.4691,46.4829,46.4553,46.4622,65400.0
2006-05-04 14:45:00,67.15,67.19,67.14,67.15,83600.0,46.4553,46.4829,46.4483,46.4553,83600.0
2006-05-04 14:50:00,67.13,67.16,67.03,67.06,56100.0,46.4414,46.4622,46.3722,46.393,56100.0
2006-05-04 14:55:00,67.05,67.07,67.01,67.03,60500.0,46.3861,46.3999,46.3584,46.3722,60500.0
2006-05-04 15:00:00,67.03,67.15,67.02,67.02,60100.0,46.3722,46.4553,46.3653,46.3653,60100.0
2006-05-04 15:05:00,67.02,67.03,66.97,66.97,46200.0,46.3653,46.3722,46.3307,46.3307,46200.0
2006-05-04 15:10:00,66.98,67.05,66.97,67.02,72700.0,46.3377,46.3861,46.3307,46.3653,72700.0
2006-05-04 15:15:00,67.01,67.09,67.0,67.09,45300.0,46.3584,46.4138,46.3515,46.4138,45300.0
2006-05-04 15:20:00,67.08,67.14,67.06,67.08,58500.0,46.4068,46.4483,46.393,46.4068,58500.0
2006-05-04 15:25:00,67.08,67.09,66.99,67.03,87100.0,46.4068,46.4138,46.3446,46.3722,87100.0
2006-05-04 15:30:00,67.02,67.03,66.99,67.0,48300.0,46.3653,46.3722,46.3446,46.3515,48300.0
2006-05-04 15:35:00,67.0,67.02,66.97,67.01,62400.0,46.3515,46.3653,46.3307,46.3584,62400.0
2006-05-04 15:40:00,67.01,67.05,67.0,67.03,91500.0,46.3584,46.3861,46.3515,46.3722,91500.0
2006-05-04 15:45:00,67.02,67.03,67.01,67.02,67400.0,46.3653,46.3722,46.3584,46.3653,67400.0
2006-05-04 15:50:00,67.02,67.2,66.96,66.96,92500.0,46.3653,46.4899,46.3238,46.3238,92500.0
2006-05-04 15:55:00,66.96,67.0,66.94,66.95,73500.0,46.3238,46.3515,46.31,46.3169,73500.0
2006-05-05 09:30:00,67.42,67.51,67.05,67.38,231200.0,46.6421,46.7043,46.3861,46.6144,231200.0
2006-05-05 09:35:00,67.39,67.72,67.39,67.63,115900.0,46.6213,46.8496,46.6213,46.7873,115900.0
2006-05-05 09:40:00,67.62,67.67,67.54,67.55,113300.0,46.7804,46.815,46.7251,46.732,113300.0
2006-05-05 09:45:00,67.55,67.59,67.44,67.58,179200.0,46.732,46.7597,46.6559,46.7527,179200.0
2006-05-05 09:50:00,67.58,67.6,67.41,67.45,96700.0,46.7527,46.7666,46.6351,46.6628,96700.0
2006-05-05 09:55:00,67.45,67.56,67.31,67.43,235700.0,46.6628,46.7389,46.566,46.649,235700.0
2006-05-05 10:00:00,67.44,67.52,67.26,67.26,170900.0,46.6559,46.7112,46.5314,46.5314,170900.0
2006-05-05 10:05:00,67.27,67.29,67.1,67.15,153000.0,46.5383,46.5521,46.4207,46.4553,153000.0
2006-05-05 10:10:00,67.15,67.35,67.09,67.14,284100.0,46.4553,46.5936,46.4138,46.4483,284100.0
2006-05-05 10:15:00,67.15,67.32,67.13,67.31,193300.0,46.4553,46.5729,46.4414,46.566,193300.0
2006-05-05 10:20:00,67.32,67.39,67.19,67.3,178000.0,46.5729,46.6213,46.4829,46.559,178000.0
2006-05-05 10:25:00,67.3,67.35,67.17,67.28,150100.0,46.559,46.5936,46.4691,46.5452,150100.0
2006-05-05 10:30:00,67.28,67.35,67.24,67.29,63400.0,46.5452,46.5936,46.5175,46.5521,63400.0
2006-05-05 10:35:00,67.3,67.44,67.3,67.36,133900.0,46.559,46.6559,46.559,46.6005,133900.0
2006-05-05 10:40:00,67.36,67.45,67.3,67.41,134600.0,46.6005,46.6628,46.559,46.6351,134600.0
2006-05-05 10:45:00,67.4,67.44,67.37,67.43,40800.0,46.6282,46.6559,46.6075,46.649,40800.0
2006-05-05 10:50:00,67.43,67.52,67.42,67.52,73900.0,46.649,46.7112,46.6421,46.7112,73900.0
2006-05-05 10:55:00,67.52,67.73,67.48,67.67,178300.0,46.7112,46.8565,46.6836,46.815,178300.0
2006-05-05 11:00:00,67.66,67.69,67.62,67.62,62700.0,46.8081,46.8288,46.7804,46.7804,62700.0
2006-05-05 11:05:00,67.63,67.66,67.52,67.52,112900.0,46.7873,46.8081,46.7112,46.7112,112900.0
2006-05-05 11:10:00,67.53,67.65,67.52,67.62,61900.0,46.7182,46.8012,46.7112,46.7804,61900.0
2006-05-05 11:15:00,67.62,67.62,67.5,67.53,108700.0,46.7804,46.7804,46.6974,46.7182,108700.0
2006-05-05 11:20:00,67.52,67.53,67.35,67.47,89900.0,46.7112,46.7182,46.5936,46.6766,89900.0
2006-05-05 11:25:00,67.47,67.66,67.26,67.63,145800.0,46.6766,46.8081,46.5314,46.7873,145800.0
2006-05-05 11:30:00,67.62,67.64,67.31,67.51,86200.0,46.7804,46.7943,46.566,46.7043,86200.0
2006-05-05 11:35:00,67.51,67.54,67.23,67.53,136500.0,46.7043,46.7251,46.5106,46.7182,136500.0
2006-05-05 11:40:00,67.54,67.61,67.32,67.58,114200.0,46.7251,46.7735,46.5729,46.7527,114200.0
2006-05-05 11:45:00,67.58,67.61,67.34,67.5,147900.0,46.7527,46.7735,46.5867,46.6974,147900.0
2006-05-05 11:50:00,67.5,67.55,67.5,67.51,72900.0,46.6974,46.732,46.6974,46.7043,72900.0
2006-05-05 11:55:00,67.51,67.52,67.46,67.49,80700.0,46.7043,46.7112,46.6697,46.6905,80700.0
2006-05-05 12:00:00,67.5,67.58,67.49,67.56,65300.0,46.6974,46.7527,46.6905,46.7389,65300.0
2006-05-05 12:05:00,67.56,67.59,67.45,67.52,102000.0,46.7389,46.7597,46.6628,46.7112,102000.0
2006-05-05 12:10:00,67.5,67.52,67.46,67.52,41800.0,46.6974,46.7112,46.6697,46.7112,41800.0
2006-05-05 12:15:00,67.51,67.52,67.38,67.5,71600.0,46.7043,46.7112,46.6144,46.6974,71600.0
2006-05-05 12:20:00,67.5,67.59,67.39,67.52,61800.0,46.6974,46.7597,46.6213,46.7112,61800.0
2006-05-05 12:25:00,67.52,67.52,67.3,67.32,58800.0,46.7112,46.7112,46.559,46.5729,58800.0
2006-05-05 12:30:00,67.31,67.44,67.25,67.25,92600.0,46.566,46.6559,46.5244,46.5244,92600.0
2006-05-05 12:35:00,67.25,67.3,67.18,67.25,62700.0,46.5244,46.559,46.476,46.5244,62700.0
2006-05-05 12:40:00,67.25,67.29,67.09,67.16,55200.0,46.5244,46.5521,46.4138,46.4622,55200.0
2006-05-05 12:45:00,67.15,67.23,67.0,67.0,109300.0,46.4553,46.5106,46.3515,46.3515,109300.0
2006-05-05 12:50:00,67.0,67.05,66.95,67.02,72300.0,46.3515,46.3861,46.3169,46.3653,72300.0
2006-05-05 12:55:00,67.03,67.1,66.9,66.94,59100.0,46.3722,46.4207,46.2823,46.31,59100.0
2006-05-05 13:00:00,66.93,66.96,66.85,66.9,49300.0,46.3031,46.3238,46.2477,46.2823,49300.0
2006-05-05 13:05:00,66.9,66.91,66.8,66.83,58200.0,46.2823,46.2892,46.2131,46.2339,58200.0
2006-05-05 13:10:00,66.83,67.12,66.82,67.07,75200.0,46.2339,46.4345,46.227,46.3999,75200.0
2006-05-05 13:15:00,67.07,67.09,66.91,66.91,60200.0,46.3999,46.4138,46.2892,46.2892,60200.0
2006-05-05 13:20:00,66.91,67.05,66.91,66.94,56000.0,46.2892,46.3861,46.2892,46.31,56000.0
2006-05-05 13:25:00,66.95,66.98,66.84,66.97,66400.0,46.3169,46.3377,46.2408,46.3307,66400.0
2006-05-05 13:30:00,66.98,67.1,66.98,67.1,49100.0,46.3377,46.4207,46.3377,46.4207,49100.0
2006-05-05 13:35:00,67.1,67.16,66.98,67.09,71800.0,46.4207,46.4622,46.3377,46.4138,71800.0
2006-05-05 13:40:00,67.09,67.16,67.0,67.08,85000.0,46.4138,46.4622,46.3515,46.4068,85000.0
2006-05-05 13:45:00,67.07,67.09,67.03,67.05,71900.0,46.3999,46.4138,46.3722,46.3861,71900.0
2006-05-05 13:50:00,67.05,67.08,67.0,67.0,68300.0,46.3861,46.4068,46.3515,46.3515,68300.0
2006-05-05 13:55:00,67.0,67.05,66.91,66.97,65800.0,46.3515,46.3861,46.2892,46.3307,65800.0
2006-05-05 14:00:00,66.97,67.02,66.97,67.02,23500.0,46.3307,46.3653,46.3307,46.3653,23500.0
2006-05-05 14:05:00,67.03,67.03,66.92,67.01,41600.0,46.3722,46.3722,46.2961,46.3584,41600.0
2006-05-05 14:10:00,67.01,67.01,66.93,66.98,61800.0,46.3584,46.3584,46.3031,46.3377,61800.0
2006-05-05 14:15:00,66.99,67.03,66.9,66.95,63700.0,46.3446,46.3722,46.2823,46.3169,63700.0
2006-05-05 14:20:00,66.95,67.03,66.85,66.93,68000.0,46.3169,46.3722,46.2477,46.3031,68000.0
2006-05-05 14:25:00,66.93,67.05,66.92,67.03,108800.0,46.3031,46.3861,46.2961,46.3722,108800.0
2006-05-05 14:30:00,67.03,67.1,67.02,67.05,118900.0,46.3722,46.4207,46.3653,46.3861,118900.0
2006-05-05 14:35:00,67.07,67.09,66.96,67.03,62000.0,46.3999,46.4138,46.3238,46.3722,62000.0
2006-05-05 14:40:00,67.02,67.16,67.0,67.16,51500.0,46.3653,46.4622,46.3515,46.4622,51500.0
2006-05-05 14:45:00,67.16,67.37,67.1,67.2,106900.0,46.4622,46.6075,46.4207,46.4899,106900.0
2006-05-05 14:50:00,67.2,67.26,67.19,67.24,101700.0,46.4899,46.5314,46.4829,46.5175,101700.0
2006-05-05 14:55:00,67.24,67.25,67.21,67.23,60600.0,46.5175,46.5244,46.4968,46.5106,60600.0
2006-05-05 15:00:00,67.24,67.25,67.21,67.23,76000.0,46.5175,46.5244,46.4968,46.5106,76000.0
2006-05-05 15:05:00,67.24,67.25,67.16,67.18,45800.0,46.5175,46.5244,46.4622,46.476,45800.0
2006-05-05 15:10:00,67.18,67.25,67.18,67.2,72400.0,46.476,46.5244,46.476,46.4899,72400.0
2006-05-05 15:15:00,67.2,67.23,67.19,67.19,57500.0,46.4899,46.5106,46.4829,46.4829,57500.0
2006-05-05 15:20:00,67.19,67.21,67.13,67.13,61000.0,46.4829,46.4968,46.4414,46.4414,61000.0
2006-05-05 15:25:00,67.13,67.15,67.08,67.1,75300.0,46.4414,46.4553,46.4068,46.4207,75300.0
2006-05-05 15:30:00,67.11,67.11,67.07,67.08,99100.0,46.4276,46.4276,46.3999,46.4068,99100.0
2006-05-05 15:35:00,67.08,67.17,67.07,67.14,106700.0,46.4068,46.4691,46.3999,46.4483,106700.0
2006-05-05 15:40:00,67.15,67.16,67.0,67.01,76900.0,46.4553,46.4622,46.3515,46.3584,76900.0
2006-05-05 15:45:00,67.01,67.01,66.94,66.97,105900.0,46.3584,46.3584,46.31,46.3307,105900.0
2006-05-05 15:50:00,66.98,67.16,66.98,67.14,106200.0,46.3377,46.4622,46.3377,46.4483,106200.0
2006-05-05 15:55:00,67.14,67.18,67.07,67.1,137900.0,46.4483,46.476,46.3999,46.4207,137900.0
2006-05-08 09:30:00,67.22,67.46,67.02,67.08,493600.0,46.5037,46.6697,46.3653,46.4068,493600.0
2006-05-08 09:35:00,67.08,67.2,67.02,67.04,174600.0,46.4068,46.4899,46.3653,46.3792,174600.0
2006-05-08 09:40:00,67.04,67.4,67.01,67.35,137400.0,46.3792,46.6282,46.3584,46.5936,137400.0
2006-05-08 09:45:00,67.35,67.39,67.18,67.31,111000.0,46.5936,46.6213,46.476,46.566,111000.0
2006-05-08 09:50:00,67.31,67.38,67.14,67.19,77600.0,46.566,46.6144,46.4483,46.4829,77600.0
2006-05-08 09:55:00,67.19,67.21,67.15,67.2,86900.0,46.4829,46.4968,46.4553,46.4899,86900.0
2006-05-08 10:00:00,67.2,67.29,67.2,67.24,115800.0,46.4899,46.5521,46.4899,46.5175,115800.0
2006-05-08 10:05:00,67.24,67.26,67.16,67.18,75200.0,46.5175,46.5314,46.4622,46.476,75200.0
2006-05-08 10:10:00,67.18,67.26,67.16,67.2,83400.0,46.476,46.5314,46.4622,46.4899,83400.0
2006-05-08 10:15:00,67.21,67.37,67.18,67.29,92600.0,46.4968,46.6075,46.476,46.5521,92600.0
2006-05-08 10:20:00,67.29,67.31,67.19,67.22,49800.0,46.5521,46.566,46.4829,46.5037,49800.0
2006-05-08 10:25:00,67.22,67.22,67.17,67.2,37300.0,46.5037,46.5037,46.4691,46.4899,37300.0
2006-05-08 10:30:00,67.2,67.22,67.15,67.19,78800.0,46.4899,46.5037,46.4553,46.4829,78800.0
2006-05-08 10:35:00,67.2,67.21,67.14,67.14,35700.0,46.4899,46.4968,46.4483,46.4483,35700.0
2006-05-08 10:40:00,67.15,67.2,67.15,67.15,35800.0,46.4553,46.4899,46.4553,46.4553,35800.0
2006-05-08 10:45:00,67.15,67.16,67.07,67.09,66900.0,46.4553,46.4622,46.3999,46.4138,66900.0
2006-05-08 10:50:00,67.11,67.2,67.11,67.2,49300.0,46.4276,46.4899,46.4276,46.4899,49300.0
2006-05-08 10:55:00,67.2,67.22,67.18,67.19,64200.0,46.4899,46.5037,46.476,46.4829,64200.0
2006-05-08 11:00:00,67.19,67.21,67.18,67.19,196700.0,46.4829,46.4968,46.476,46.4829,196700.0
2006-05-08 11:05:00,67.2,67.23,67.18,67.22,72100.0,46.4899,46.5106,46.476,46.5037,72100.0
2006-05-08 11:10:00,67.22,67.27,67.03,67.26,60300.0,46.5037,46.5383,46.3722,46.5314,60300.0
2006-05-08 11:15:00,67.26,67.27,67.14,67.15,84400.0,46.5314,46.5383,46.4483,46.4553,84400.0
2006-05-08 11:20:00,67.16,67.2,67.04,67.05,79700.0,46.4622,46.4899,46.3792,46.3861,79700.0
2006-05-08 11:25:00,67.05,67.09,67.03,67.03,45900.0,46.3861,46.4138,46.3722,46.3722,45900.0
2006-05-08 11:30:00,67.03,67.14,67.03,67.13,99900.0,46.3722,46.4483,46.3722,46.4414,99900.0
2006-05-08 11:35:00,67.14,67.22,67.09,67.12,79900.0,46.4483,46.5037,46.4138,46.4345,79900.0
2006-05-08 11:40:00,67.11,67.13,67.05,67.13,150600.0,46.4276,46.4414,46.3861,46.4414,150600.0
2006-05-08 11:45:00,67.14,67.27,67.14,67.27,32700.0,46.4483,46.5383,46.4483,46.5383,32700.0
2006-05-08 11:50:00,67.27,67.32,67.06,67.16,163200.0,46.5383,46.5729,46.393,46.4622,163200.0
2006-05-08 11:55:00,67.16,67.25,66.98,67.02,242000.0,46.4622,46.5244,46.3377,46.3653,242000.0
2006-05-08 12:00:00,67.02,67.23,67.02,67.17,80400.0,46.3653,46.5106,46.3653,46.4691,80400.0
2006-05-08 12:05:00,67.18,67.35,67.18,67.33,61800.0,46.476,46.5936,46.476,46.5798,61800.0
2006-05-08 12:10:00,67.34,67.36,67.32,67.36,31200.0,46.5867,46.6005,46.5729,46.6005,31200.0
2006-05-08 12:15:00,67.36,67.36,67.27,67.3,49000.0,46.6005,46.6005,46.5383,46.559,49000.0
2006-05-08 12:20:00,67.31,67.51,67.3,67.49,77200.0,46.566,46.7043,46.559,46.6905,77200.0
2006-05-08 12:25:00,67.49,67.55,67.41,67.46,87500.0,46.6905,46.732,46.6351,46.6697,87500.0
2006-05-08 12:30:00,67.46,67.68,67.06,67.68,153100.0,46.6697,46.8219,46.393,46.8219,153100.0
2006-05-08 12:35:00,67.69,67.7,67.6,67.65,120700.0,46.8288,46.8358,46.7666,46.8012,120700.0
2006-05-08 12:40:00,67.64,67.71,67.62,67.65,64500.0,46.7943,46.8427,46.7804,46.8012,64500.0
2006-05-08 12:45:00,67.65,67.75,67.65,67.75,64400.0,46.8012,46.8704,46.8012,46.8704,64400.0
2006-05-08 12:50:00,67.75,67.75,67.69,67.7,74900.0,46.8704,46.8704,46.8288,46.8358,74900.0
2006-05-08 12:55:00,67.7,67.73,67.58,67.66,92700.0,46.8358,46.8565,46.7527,46.8081,92700.0
2006-05-08 13:00:00,67.66,67.75,67.61,67.74,38800.0,46.8081,46.8704,46.7735,46.8634,38800.0
2006-05-08 13:05:00,67.74,67.81,67.74,67.8,56700.0,46.8634,46.9119,46.8634,46.9049,56700.0
2006-05-08 13:10:00,67.8,67.82,67.77,67.81,51100.0,46.9049,46.9188,46.8842,46.9119,51100.0
2006-05-08 13:15:00,67.82,67.84,67.64,67.65,231300.0,46.9188,46.9326,46.7943,46.8012,231300.0
2006-05-08 13:20:00,67.65,67.72,67.64,67.69,68900.0,46.8012,46.8496,46.7943,46.8288,68900.0
2006-05-08 13:25:00,67.69,67.79,67.68,67.73,72300.0,46.8288,46.898,46.8219,46.8565,72300.0
2006-05-08 13:30:00,67.71,67.78,67.68,67.74,126600.0,46.8427,46.8911,46.8219,46.8634,126600.0
2006-05-08 13:35:00,67.73,67.77,67.73,67.74,54200.0,46.8565,46.8842,46.8565,46.8634,54200.0
2006-05-08 13:40:00,67.75,67.77,67.73,67.75,100900.0,46.8704,46.8842,46.8565,46.8704,100900.0
2006-05-08 13:45:00,67.76,67.8,67.7,67.78,40600.0,46.8773,46.9049,46.8358,46.8911,40600.0
2006-05-08 13:50:00,67.77,67.84,67.74,67.82,57800.0,46.8842,46.9326,46.8634,46.9188,57800.0
2006-05-08 13:55:00,67.83,67.88,67.82,67.82,56300.0,46.9257,46.9603,46.9188,46.9188,56300.0
2006-05-08 14:00:00,67.82,67.91,67.82,67.85,116700.0,46.9188,46.981,46.9188,46.9395,116700.0
2006-05-08 14:05:00,67.85,67.97,67.85,67.96,67000.0,46.9395,47.0225,46.9395,47.0156,67000.0
2006-05-08 14:10:00,67.97,68.0,67.96,67.97,139400.0,47.0225,47.0433,47.0156,47.0225,139400.0
2006-05-08 14:15:00,67.97,67.98,67.95,67.96,74200.0,47.0225,47.0295,47.0087,47.0156,74200.0
2006-05-08 14:20:00,67.97,68.08,67.97,68.08,137400.0,47.0225,47.0986,47.0225,47.0986,137400.0
2006-05-08 14:25:00,68.08,68.16,68.05,68.05,91400.0,47.0986,47.154,47.0779,47.0779,91400.0
2006-05-08 14:30:00,68.05,68.06,68.04,68.05,63400.0,47.0779,47.0848,47.071,47.0779,63400.0
2006-05-08 14:35:00,68.06,68.13,68.04,68.07,81700.0,47.0848,47.1332,47.071,47.0917,81700.0
2006-05-08 14:40:00,68.07,68.16,68.07,68.16,90800.0,47.0917,47.154,47.0917,47.154,90800.0
2006-05-08 14:45:00,68.15,68.21,68.14,68.21,105900.0,47.1471,47.1886,47.1402,47.1886,105900.0
2006-05-08 14:50:00,68.21,68.25,68.18,68.2,114000.0,47.1886,47.2163,47.1678,47.1817,114000.0
2006-05-08 14:55:00,68.21,68.26,68.2,68.22,86900.0,47.1886,47.2232,47.1817,47.1955,86900.0
2006-05-08 15:00:00,68.23,68.26,68.19,68.24,97000.0,47.2024,47.2232,47.1747,47.2093,97000.0
2006-05-08 15:05:00,68.22,68.28,68.22,68.25,84300.0,47.1955,47.237,47.1955,47.2163,84300.0
2006-05-08 15:10:00,68.25,68.36,68.25,68.31,166300.0,47.2163,47.2924,47.2163,47.2578,166300.0
2006-05-08 15:15:00,68.31,68.36,68.24,68.24,161300.0,47.2578,47.2924,47.2093,47.2093,161300.0
2006-05-08 15:20:00,68.24,68.24,68.13,68.14,96300.0,47.2093,47.2093,47.1332,47.1402,96300.0
2006-05-08 15:25:00,68.13,68.13,68.01,68.05,129800.0,47.1332,47.1332,47.0502,47.0779,129800.0
2006-05-08 15:30:00,68.05,68.08,68.01,68.03,103300.0,47.0779,47.0986,47.0502,47.0641,103300.0
2006-05-08 15:35:00,68.02,68.07,68.0,68.04,160500.0,47.0571,47.0917,47.0433,47.071,160500.0
2006-05-08 15:40:00,68.03,68.06,68.0,68.01,120600.0,47.0641,47.0848,47.0433,47.0502,120600.0
2006-05-08 15:45:00,68.01,68.02,67.86,67.92,182900.0,47.0502,47.0571,46.9465,46.988,182900.0
2006-05-08 15:50:00,67.91,67.92,67.88,67.9,147500.0,46.981,46.988,46.9603,46.9741,147500.0
2006-05-08 15:55:00,67.89,68.08,67.89,68.0,243800.0,46.9672,47.0986,46.9672,47.0433,243800.0
2006-05-09 09:30:00,68.36,68.54,68.24,68.47,289600.0,47.2924,47.4169,47.2093,47.3685,289600.0
2006-05-09 09:35:00,68.48,68.5,68.24,68.25,433800.0,47.3754,47.3892,47.2093,47.2163,433800.0
2006-05-09 09:40:00,68.26,68.38,68.05,68.07,112600.0,47.2232,47.3062,47.0779,47.0917,112600.0
2006-05-09 09:45:00,68.07,68.3,68.05,68.2,97800.0,47.0917,47.2508,47.0779,47.1817,97800.0
2006-05-09 09:50:00,68.22,68.4,68.2,68.28,74200.0,47.1955,47.32,47.1817,47.237,74200.0
2006-05-09 09:55:00,68.28,68.34,68.2,68.29,64900.0,47.237,47.2785,47.1817,47.2439,64900.0
2006-05-09 10:00:00,68.3,68.31,68.15,68.16,49100.0,47.2508,47.2578,47.1471,47.154,49100.0
2006-05-09 10:05:00,68.17,68.19,68.1,68.13,44400.0,47.1609,47.1747,47.1125,47.1332,44400.0
2006-05-09 10:10:00,68.14,68.27,68.14,68.26,48400.0,47.1402,47.2301,47.1402,47.2232,48400.0
2006-05-09 10:15:00,68.24,68.25,68.2,68.21,73600.0,47.2093,47.2163,47.1817,47.1886,73600.0
2006-05-09 10:20:00,68.22,68.23,68.13,68.13,70900.0,47.1955,47.2024,47.1332,47.1332,70900.0
2006-05-09 10:25:00,68.13,68.13,67.99,68.09,107000.0,47.1332,47.1332,47.0364,47.1056,107000.0
2006-05-09 10:30:00,68.08,68.09,67.85,67.85,76900.0,47.0986,47.1056,46.9395,46.9395,76900.0
2006-05-09 10:35:00,67.85,67.97,67.84,67.92,47100.0,46.9395,47.0225,46.9326,46.988,47100.0
2006-05-09 10:40:00,67.93,68.04,67.87,68.01,82700.0,46.9949,47.071,46.9534,47.0502,82700.0
2006-05-09 10:45:00,68.0,68.01,67.97,68.0,32300.0,47.0433,47.0502,47.0225,47.0433,32300.0
2006-05-09 10:50:00,68.0,68.05,67.98,68.03,44600.0,47.0433,47.0779,47.0295,47.0641,44600.0
2006-05-09 10:55:00,68.02,68.04,67.87,67.98,97600.0,47.0571,47.071,46.9534,47.0295,97600.0
2006-05-09 11:00:00,68.0,68.02,67.9,68.02,56800.0,47.0433,47.0571,46.9741,47.0571,56800.0
2006-05-09 11:05:00,68.02,68.04,67.95,68.0,38000.0,47.0571,47.071,47.0087,47.0433,38000.0
2006-05-09 11:10:00,68.01,68.18,67.99,68.13,67500.0,47.0502,47.1678,47.0364,47.1332,67500.0
2006-05-09 11:15:00,68.14,68.19,68.13,68.17,31400.0,47.1402,47.1747,47.1332,47.1609,31400.0
2006-05-09 11:20:00,68.17,68.28,68.15,68.26,77600.0,47.1609,47.237,47.1471,47.2232,77600.0
2006-05-09 11:25:00,68.25,68.37,68.25,68.36,94400.0,47.2163,47.2993,47.2163,47.2924,94400.0
2006-05-09 11:30:00,68.36,68.43,68.34,68.41,59600.0,47.2924,47.3408,47.2785,47.3269,59600.0
2006-05-09 11:35:00,68.41,68.41,68.25,68.26,26600.0,47.3269,47.3269,47.2163,47.2232,26600.0
2006-05-09 11:40:00,68.26,68.28,68.11,68.11,64300.0,47.2232,47.237,47.1194,47.1194,64300.0
2006-05-09 11:45:00,68.11,68.18,68.1,68.11,59700.0,47.1194,47.1678,47.1125,47.1194,59700.0
2006-05-09 11:50:00,68.12,68.15,68.03,68.05,61700.0,47.1263,47.1471,47.0641,47.0779,61700.0
2006-05-09 11:55:00,68.04,68.08,68.02,68.06,34000.0,47.071,47.0986,47.0571,47.0848,34000.0
2006-05-09 12:00:00,68.06,68.16,68.03,68.06,54000.0,47.0848,47.154,47.0641,47.0848,54000.0
2006-05-09 12:05:00,68.06,68.09,67.97,67.98,32300.0,47.0848,47.1056,47.0225,47.0295,32300.0
2006-05-09 12:10:00,67.98,68.11,67.96,68.05,40500.0,47.0295,47.1194,47.0156,47.0779,40500.0
2006-05-09 12:15:00,68.05,68.05,67.97,67.99,47800.0,47.0779,47.0779,47.0225,47.0364,47800.0
2006-05-09 12:20:00,68.0,68.0,67.92,67.92,55400.0,47.0433,47.0433,46.988,46.988,55400.0
2006-05-09 12:25:00,67.92,67.95,67.84,67.84,54100.0,46.988,47.0087,46.9326,46.9326,54100.0
2006-05-09 12:30:00,67.85,67.85,67.76,67.77,46100.0,46.9395,46.9395,46.8773,46.8842,46100.0
2006-05-09 12:35:00,67.78,67.81,67.75,67.77,29500.0,46.8911,46.9119,46.8704,46.8842,29500.0
2006-05-09 12:40:00,67.76,67.77,67.2,67.41,197500.0,46.8773,46.8842,46.4899,46.6351,197500.0
2006-05-09 12:45:00,67.41,67.59,67.29,67.54,209900.0,46.6351,46.7597,46.5521,46.7251,209900.0
2006-05-09 12:50:00,67.55,67.57,67.44,67.5,46300.0,46.732,46.7458,46.6559,46.6974,46300.0
2006-05-09 12:55:00,67.51,68.25,67.5,67.91,271200.0,46.7043,47.2163,46.6974,46.981,271200.0
2006-05-09 13:00:00,67.91,68.19,67.82,67.9,289200.0,46.981,47.1747,46.9188,46.9741,289200.0
2006-05-09 13:05:00,67.89,67.99,67.86,67.9,57600.0,46.9672,47.0364,46.9465,46.9741,57600.0
2006-05-09 13:10:00,67.9,67.96,67.86,67.93,38000.0,46.9741,47.0156,46.9465,46.9949,38000.0
2006-05-09 13:15:00,67.95,67.95,67.82,67.83,54300.0,47.0087,47.0087,46.9188,46.9257,54300.0
2006-05-09 13:20:00,67.83,67.83,67.74,67.75,41200.0,46.9257,46.9257,46.8634,46.8704,41200.0
2006-05-09 13:25:00,67.76,67.76,67.68,67.68,41300.0,46.8773,46.8773,46.8219,46.8219,41300.0
2006-05-09 13:30:00,67.67,68.16,67.62,67.69,43100.0,46.815,47.154,46.7804,46.8288,43100.0
2006-05-09 13:35:00,67.69,67.74,67.59,67.61,38500.0,46.8288,46.8634,46.7597,46.7735,38500.0
2006-05-09 13:40:00,67.62,67.74,67.6,67.7,26000.0,46.7804,46.8634,46.7666,46.8358,26000.0
2006-05-09 13:45:00,67.71,67.71,67.64,67.65,20000.0,46.8427,46.8427,46.7943,46.8012,20000.0
2006-05-09 13:50:00,67.65,67.65,67.54,67.56,21900.0,46.8012,46.8012,46.7251,46.7389,21900.0
2006-05-09 13:55:00,67.56,67.74,67.55,67.66,54800.0,46.7389,46.8634,46.732,46.8081,54800.0
2006-05-09 14:00:00,67.68,67.69,67.6,67.63,25000.0,46.8219,46.8288,46.7666,46.7873,25000.0
2006-05-09 14:05:00,67.63,67.64,67.61,67.63,34700.0,46.7873,46.7943,46.7735,46.7873,34700.0
2006-05-09 14:10:00,67.63,67.64,67.59,67.62,22800.0,46.7873,46.7943,46.7597,46.7804,22800.0
2006-05-09 14:15:00,67.64,67.72,67.62,67.66,34500.0,46.7943,46.8496,46.7804,46.8081,34500.0
2006-05-09 14:20:00,67.65,67.69,67.64,67.66,39700.0,46.8012,46.8288,46.7943,46.8081,39700.0
2006-05-09 14:25:00,67.66,67.67,67.61,67.63,28700.0,46.8081,46.815,46.7735,46.7873,28700.0
2006-05-09 14:30:00,67.63,67.65,67.57,67.58,46000.0,46.7873,46.8012,46.7458,46.7527,46000.0
2006-05-09 14:35:00,67.59,67.73,67.56,67.72,64300.0,46.7597,46.8565,46.7389,46.8496,64300.0
2006-05-09 14:40:00,67.72,67.8,67.71,67.77,40700.0,46.8496,46.9049,46.8427,46.8842,40700.0
2006-05-09 14:45:00,67.78,67.93,67.65,67.65,46500.0,46.8911,46.9949,46.8012,46.8012,46500.0
2006-05-09 14:50:00,67.66,67.72,67.65,67.71,35800.0,46.8081,46.8496,46.8012,46.8427,35800.0
2006-05-09 14:55:00,67.72,67.76,67.7,67.72,40400.0,46.8496,46.8773,46.8358,46.8496,40400.0
2006-05-09 15:00:00,67.72,67.73,67.64,67.68,55100.0,46.8496,46.8565,46.7943,46.8219,55100.0
2006-05-09 15:05:00,67.67,67.74,67.67,67.69,42500.0,46.815,46.8634,46.815,46.8288,42500.0
2006-05-09 15:10:00,67.68,67.68,67.6,67.66,43200.0,46.8219,46.8219,46.7666,46.8081,43200.0
2006-05-09 15:15:00,67.67,67.71,67.66,67.71,40500.0,46.815,46.8427,46.8081,46.8427,40500.0
2006-05-09 15:20:00,67.71,67.83,67.71,67.83,43800.0,46.8427,46.9257,46.8427,46.9257,43800.0
2006-05-09 15:25:00,67.84,67.88,67.82,67.82,53300.0,46.9326,46.9603,46.9188,46.9188,53300.0
2006-05-09 15:30:00,67.81,67.82,67.79,67.79,28500.0,46.9119,46.9188,46.898,46.898,28500.0
2006-05-09 15:35:00,67.8,67.93,67.79,67.91,68500.0,46.9049,46.9949,46.898,46.981,68500.0
2006-05-09 15:40:00,67.92,67.94,67.88,67.94,67800.0,46.988,47.0018,46.9603,47.0018,67800.0
2006-05-09 15:45:00,67.94,67.95,67.85,67.87,45900.0,47.0018,47.0087,46.9395,46.9534,45900.0
2006-05-09 15:50:00,67.88,67.94,67.82,67.83,119500.0,46.9603,47.0018,46.9188,46.9257,119500.0
2006-05-09 15:55:00,67.84,67.92,67.83,67.84,175900.0,46.9326,46.988,46.9257,46.9326,175900.0
2006-05-10 09:30:00,67.75,67.98,67.68,67.85,308700.0,46.8704,47.0295,46.8219,46.9395,308700.0
2006-05-10 09:35:00,67.85,67.94,67.8,67.87,80900.0,46.9395,47.0018,46.9049,46.9534,80900.0
2006-05-10 09:40:00,67.85,68.1,67.85,67.95,89400.0,46.9395,47.1125,46.9395,47.0087,89400.0
2006-05-10 09:45:00,67.94,68.05,67.94,68.0,86600.0,47.0018,47.0779,47.0018,47.0433,86600.0
2006-05-10 09:50:00,68.0,68.1,67.82,68.06,41700.0,47.0433,47.1125,46.9188,47.0848,41700.0
2006-05-10 09:55:00,68.08,68.23,68.05,68.2,50600.0,47.0986,47.2024,47.0779,47.1817,50600.0
2006-05-10 10:00:00,68.2,68.29,68.13,68.27,48400.0,47.1817,47.2439,47.1332,47.2301,48400.0
2006-05-10 10:05:00,68.27,68.3,68.22,68.25,45100.0,47.2301,47.2508,47.1955,47.2163,45100.0
2006-05-10 10:10:00,68.25,68.25,68.17,68.24,88200.0,47.2163,47.2163,47.1609,47.2093,88200.0
2006-05-10 10:15:00,68.24,68.33,68.18,68.18,132400.0,47.2093,47.2716,47.1678,47.1678,132400.0
2006-05-10 10:20:00,68.18,68.24,68.15,68.17,60900.0,47.1678,47.2093,47.1471,47.1609,60900.0
2006-05-10 10:25:00,68.18,68.2,68.16,68.18,18900.0,47.1678,47.1817,47.154,47.1678,18900.0
2006-05-10 10:30:00,68.18,68.26,68.18,68.26,54200.0,47.1678,47.2232,47.1678,47.2232,54200.0
2006-05-10 10:35:00,68.27,68.34,68.27,68.3,76700.0,47.2301,47.2785,47.2301,47.2508,76700.0
2006-05-10 10:40:00,68.3,68.31,68.29,68.3,24100.0,47.2508,47.2578,47.2439,47.2508,24100.0
2006-05-10 10:45:00,68.3,68.3,68.22,68.22,66100.0,47.2508,47.2508,47.1955,47.1955,66100.0
2006-05-10 10:50:00,68.22,68.26,68.2,68.26,46300.0,47.1955,47.2232,47.1817,47.2232,46300.0
2006-05-10 10:55:00,68.25,68.29,68.22,68.25,50600.0,47.2163,47.2439,47.1955,47.2163,50600.0
2006-05-10 11:00:00,68.24,68.24,68.18,68.18,25900.0,47.2093,47.2093,47.1678,47.1678,25900.0
2006-05-10 11:05:00,68.16,68.27,68.15,68.26,69800.0,47.154,47.2301,47.1471,47.2232,69800.0
2006-05-10 11:10:00,68.26,68.3,68.25,68.25,28800.0,47.2232,47.2508,47.2163,47.2163,28800.0
2006-05-10 11:15:00,68.25,68.28,68.14,68.18,53500.0,47.2163,47.237,47.1402,47.1678,53500.0
2006-05-10 11:20:00,68.2,68.27,68.18,68.26,26300.0,47.1817,47.2301,47.1678,47.2232,26300.0
2006-05-10 11:25:00,68.26,68.31,68.23,68.23,39700.0,47.2232,47.2578,47.2024,47.2024,39700.0
2006-05-10 11:30:00,68.24,68.39,68.23,68.35,55600.0,47.2093,47.3131,47.2024,47.2854,55600.0
2006-05-10 11:35:00,68.36,68.39,68.34,68.34,20600.0,47.2924,47.3131,47.2785,47.2785,20600.0
2006-05-10 11:40:00,68.34,68.35,68.29,68.29,40200.0,47.2785,47.2854,47.2439,47.2439,40200.0
2006-05-10 11:45:00,68.29,68.32,68.25,68.26,35900.0,47.2439,47.2647,47.2163,47.2232,35900.0
2006-05-10 11:50:00,68.26,68.31,68.18,68.31,44500.0,47.2232,47.2578,47.1678,47.2578,44500.0
2006-05-10 11:55:00,68.3,68.33,68.28,68.32,51800.0,47.2508,47.2716,47.237,47.2647,51800.0
2006-05-10 12:00:00,68.32,68.37,68.3,68.35,41200.0,47.2647,47.2993,47.2508,47.2854,41200.0
2006-05-10 12:05:00,68.36,68.4,68.34,68.4,56700.0,47.2924,47.32,47.2785,47.32,56700.0
2006-05-10 12:10:00,68.39,68.45,68.38,68.42,58500.0,47.3131,47.3546,47.3062,47.3339,58500.0
2006-05-10 12:15:00,68.41,68.42,68.35,68.36,34300.0,47.3269,47.3339,47.2854,47.2924,34300.0
2006-05-10 12:20:00,68.35,68.37,68.34,68.35,58300.0,47.2854,47.2993,47.2785,47.2854,58300.0
2006-05-10 12:25:00,68.36,68.45,68.34,68.36,85600.0,47.2924,47.3546,47.2785,47.2924,85600.0
2006-05-10 12:30:00,68.37,68.51,68.37,68.4,83500.0,47.2993,47.3961,47.2993,47.32,83500.0
2006-05-10 12:35:00,68.4,68.5,68.4,68.41,38400.0,47.32,47.3892,47.32,47.3269,38400.0
2006-05-10 12:40:00,68.42,68.48,68.41,68.43,28200.0,47.3339,47.3754,47.3269,47.3408,28200.0
2006-05-10 12:45:00,68.42,68.46,68.42,68.44,18100.0,47.3339,47.3615,47.3339,47.3477,18100.0
2006-05-10 12:50:00,68.43,68.51,68.4,68.45,48400.0,47.3408,47.3961,47.32,47.3546,48400.0
2006-05-10 12:55:00,68.44,68.47,68.41,68.45,56100.0,47.3477,47.3685,47.3269,47.3546,56100.0
2006-05-10 13:00:00,68.45,68.54,68.45,68.54,44700.0,47.3546,47.4169,47.3546,47.4169,44700.0
2006-05-10 13:05:00,68.53,68.56,68.45,68.55,92200.0,47.41,47.4307,47.3546,47.4238,92200.0
2006-05-10 13:10:00,68.55,68.55,68.46,68.46,77300.0,47.4238,47.4238,47.3615,47.3615,77300.0
2006-05-10 13:15:00,68.46,68.48,68.44,68.45,22200.0,47.3615,47.3754,47.3477,47.3546,22200.0
2006-05-10 13:20:00,68.46,68.47,68.4,68.43,42100.0,47.3615,47.3685,47.32,47.3408,42100.0
2006-05-10 13:25:00,68.42,68.42,68.28,68.28,38500.0,47.3339,47.3339,47.237,47.237,38500.0
2006-05-10 13:30:00,68.27,68.3,68.22,68.26,47600.0,47.2301,47.2508,47.1955,47.2232,47600.0
2006-05-10 13:35:00,68.28,68.32,68.25,68.32,55100.0,47.237,47.2647,47.2163,47.2647,55100.0
2006-05-10 13:40:00,68.33,68.36,68.3,68.34,25200.0,47.2716,47.2924,47.2508,47.2785,25200.0
2006-05-10 13:45:00,68.33,68.34,68.21,68.25,38700.0,47.2716,47.2785,47.1886,47.2163,38700.0
2006-05-10 13:50:00,68.25,68.26,68.11,68.2,84700.0,47.2163,47.2232,47.1194,47.1817,84700.0
2006-05-10 13:55:00,68.2,68.25,68.16,68.16,48200.0,47.1817,47.2163,47.154,47.154,48200.0
2006-05-10 14:00:00,68.15,68.15,68.09,68.12,38300.0,47.1471,47.1471,47.1056,47.1263,38300.0
2006-05-10 14:05:00,68.11,68.15,67.99,68.05,51600.0,47.1194,47.1471,47.0364,47.0779,51600.0
2006-05-10 14:10:00,68.03,68.09,67.97,68.0,106300.0,47.0641,47.1056,47.0225,47.0433,106300.0
2006-05-10 14:15:00,68.01,68.04,67.76,67.95,158000.0,47.0502,47.071,46.8773,47.0087,158000.0
2006-05-10 14:20:00,67.94,68.15,67.8,68.01,133700.0,47.0018,47.1471,46.9049,47.0502,133700.0
2006-05-10 14:25:00,68.01,68.04,67.75,67.84,110200.0,47.0502,47.071,46.8704,46.9326,110200.0
2006-05-10 14:30:00,67.82,67.87,67.42,67.75,144200.0,46.9188,46.9534,46.6421,46.8704,144200.0
2006-05-10 14:35:00,67.74,67.77,67.59,67.64,127900.0,46.8634,46.8842,46.7597,46.7943,127900.0
2006-05-10 14:40:00,67.64,67.91,67.61,67.87,102000.0,46.7943,46.981,46.7735,46.9534,102000.0
2006-05-10 14:45:00,67.87,68.01,67.86,68.0,81000.0,46.9534,47.0502,46.9465,47.0433,81000.0
2006-05-10 14:50:00,68.0,68.01,67.85,67.97,49400.0,47.0433,47.0502,46.9395,47.0225,49400.0
2006-05-10 14:55:00,67.94,68.02,67.89,67.99,35100.0,47.0018,47.0571,46.9672,47.0364,35100.0
2006-05-10 15:00:00,67.98,68.04,67.86,67.86,65400.0,47.0295,47.071,46.9465,46.9465,65400.0
2006-05-10 15:05:00,67.85,68.06,67.83,68.05,66100.0,46.9395,47.0848,46.9257,47.0779,66100.0
2006-05-10 15:10:00,68.05,68.06,67.93,67.97,66900.0,47.0779,47.0848,46.9949,47.0225,66900.0
2006-05-10 15:15:00,67.97,67.97,67.75,67.94,62300.0,47.0225,47.0225,46.8704,47.0018,62300.0
2006-05-10 15:20:00,67.95,67.99,67.71,67.71,131300.0,47.0087,47.0364,46.8427,46.8427,131300.0
2006-05-10 15:25:00,67.71,67.84,67.7,67.72,103700.0,46.8427,46.9326,46.8358,46.8496,103700.0
2006-05-10 15:30:00,67.72,67.82,67.48,67.54,156700.0,46.8496,46.9188,46.6836,46.7251,156700.0
2006-05-10 15:35:00,67.53,67.69,67.45,67.65,139200.0,46.7182,46.8288,46.6628,46.8012,139200.0
2006-05-10 15:40:00,67.65,67.68,67.59,67.66,162600.0,46.8012,46.8219,46.7597,46.8081,162600.0
2006-05-10 15:45:00,67.65,67.67,67.41,67.48,114800.0,46.8012,46.815,46.6351,46.6836,114800.0
2006-05-10 15:50:00,67.48,67.6,67.47,67.56,166000.0,46.6836,46.7666,46.6766,46.7389,166000.0
2006-05-10 15:55:00,67.56,67.71,67.48,67.48,282300.0,46.7389,46.8427,46.6836,46.6836,282300.0
2006-05-11 09:30:00,67.7,67.94,67.5,67.53,362400.0,46.8358,47.0018,46.6974,46.7182,362400.0
2006-05-11 09:35:00,67.52,67.56,67.46,67.52,77200.0,46.7112,46.7389,46.6697,46.7112,77200.0
2006-05-11 09:40:00,67.52,67.54,67.4,67.4,64000.0,46.7112,46.7251,46.6282,46.6282,64000.0
2006-05-11 09:45:00,67.41,67.48,67.27,67.47,83900.0,46.6351,46.6836,46.5383,46.6766,83900.0
2006-05-11 09:50:00,67.45,67.66,67.44,67.54,508100.0,46.6628,46.8081,46.6559,46.7251,508100.0
2006-05-11 09:55:00,67.54,67.54,67.35,67.36,67900.0,46.7251,46.7251,46.5936,46.6005,67900.0
2006-05-11 10:00:00,67.36,67.36,67.05,67.16,128200.0,46.6005,46.6005,46.3861,46.4622,128200.0
2006-05-11 10:05:00,67.18,67.23,67.1,67.18,141700.0,46.476,46.5106,46.4207,46.476,141700.0
2006-05-11 10:10:00,67.18,67.56,67.18,67.39,116000.0,46.476,46.7389,46.476,46.6213,116000.0
2006-05-11 10:15:00,67.39,67.46,67.35,67.39,47700.0,46.6213,46.6697,46.5936,46.6213,47700.0
2006-05-11 10:20:00,67.38,67.49,67.35,67.49,27600.0,46.6144,46.6905,46.5936,46.6905,27600.0
2006-05-11 10:25:00,67.49,67.5,67.24,67.26,37500.0,46.6905,46.6974,46.5175,46.5314,37500.0
2006-05-11 10:30:00,67.26,67.29,67.1,67.24,71200.0,46.5314,46.5521,46.4207,46.5175,71200.0
2006-05-11 10:35:00,67.23,67.24,67.09,67.11,73600.0,46.5106,46.5175,46.4138,46.4276,73600.0
2006-05-11 10:40:00,67.1,67.1,66.94,66.98,148700.0,46.4207,46.4207,46.31,46.3377,148700.0
2006-05-11 10:45:00,66.98,67.04,66.97,66.99,69200.0,46.3377,46.3792,46.3307,46.3446,69200.0
2006-05-11 10:50:00,67.0,67.23,66.98,67.23,90000.0,46.3515,46.5106,46.3377,46.5106,90000.0
2006-05-11 10:55:00,67.23,67.38,67.0,67.1,88400.0,46.5106,46.6144,46.3515,46.4207,88400.0
2006-05-11 11:00:00,67.1,67.1,67.03,67.07,49300.0,46.4207,46.4207,46.3722,46.3999,49300.0
2006-05-11 11:05:00,67.07,67.29,67.04,67.15,535900.0,46.3999,46.5521,46.3792,46.4553,535900.0
2006-05-11 11:10:00,67.14,67.15,67.0,67.01,44200.0,46.4483,46.4553,46.3515,46.3584,44200.0
2006-05-11 11:15:00,67.0,67.07,67.0,67.05,47300.0,46.3515,46.3999,46.3515,46.3861,47300.0
2006-05-11 11:20:00,67.07,67.07,66.99,67.01,135600.0,46.3999,46.3999,46.3446,46.3584,135600.0
2006-05-11 11:25:00,67.01,67.07,66.89,66.98,60300.0,46.3584,46.3999,46.2754,46.3377,60300.0
2006-05-11 11:30:00,67.01,67.26,66.97,67.2,87200.0,46.3584,46.5314,46.3307,46.4899,87200.0
2006-05-11 11:35:00,67.21,67.35,66.99,67.31,71600.0,46.4968,46.5936,46.3446,46.566,71600.0
2006-05-11 11:40:00,67.31,67.32,67.26,67.3,139800.0,46.566,46.5729,46.5314,46.559,139800.0
2006-05-11 11:45:00,67.31,67.42,67.3,67.4,121600.0,46.566,46.6421,46.559,46.6282,121600.0
2006-05-11 11:50:00,67.41,67.54,67.33,67.42,73700.0,46.6351,46.7251,46.5798,46.6421,73700.0
2006-05-11 11:55:00,67.42,67.42,67.28,67.31,50400.0,46.6421,46.6421,46.5452,46.566,50400.0
2006-05-11 12:00:00,67.31,67.4,67.28,67.38,35800.0,46.566,46.6282,46.5452,46.6144,35800.0
2006-05-11 12:05:00,67.39,67.42,67.23,67.28,93300.0,46.6213,46.6421,46.5106,46.5452,93300.0
2006-05-11 12:10:00,67.28,67.35,67.25,67.31,76600.0,46.5452,46.5936,46.5244,46.566,76600.0
2006-05-11 12:15:00,67.3,67.37,67.24,67.33,29100.0,46.559,46.6075,46.5175,46.5798,29100.0
2006-05-11 12:20:00,67.32,67.38,67.25,67.25,40000.0,46.5729,46.6144,46.5244,46.5244,40000.0
2006-05-11 12:25:00,67.25,67.28,67.2,67.21,66900.0,46.5244,46.5452,46.4899,46.4968,66900.0
2006-05-11 12:30:00,67.21,67.26,67.21,67.26,29700.0,46.4968,46.5314,46.4968,46.5314,29700.0
2006-05-11 12:35:00,67.27,67.33,67.25,67.3,102300.0,46.5383,46.5798,46.5244,46.559,102300.0
2006-05-11 12:40:00,67.3,67.3,67.22,67.25,15600.0,46.559,46.559,46.5037,46.5244,15600.0
2006-05-11 12:45:00,67.26,67.28,67.25,67.26,43500.0,46.5314,46.5452,46.5244,46.5314,43500.0
2006-05-11 12:50:00,67.27,67.35,67.25,67.34,29300.0,46.5383,46.5936,46.5244,46.5867,29300.0
2006-05-11 12:55:00,67.34,67.36,67.3,67.36,14600.0,46.5867,46.6005,46.559,46.6005,14600.0
2006-05-11 13:00:00,67.36,67.44,67.27,67.44,53200.0,46.6005,46.6559,46.5383,46.6559,53200.0
2006-05-11 13:05:00,67.43,67.52,67.38,67.46,259400.0,46.649,46.7112,46.6144,46.6697,259400.0
2006-05-11 13:10:00,67.46,67.49,67.38,67.47,63200.0,46.6697,46.6905,46.6144,46.6766,63200.0
2006-05-11 13:15:00,67.46,67.47,67.32,67.34,93500.0,46.6697,46.6766,46.5729,46.5867,93500.0
2006-05-11 13:20:00,67.35,67.4,67.27,67.3,41100.0,46.5936,46.6282,46.5383,46.559,41100.0
2006-05-11 13:25:00,67.3,67.35,67.25,67.27,17100.0,46.559,46.5936,46.5244,46.5383,17100.0
2006-05-11 13:30:00,67.27,67.31,67.24,67.25,31900.0,46.5383,46.566,46.5175,46.5244,31900.0
2006-05-11 13:35:00,67.25,67.35,67.25,67.35,25600.0,46.5244,46.5936,46.5244,46.5936,25600.0
2006-05-11 13:40:00,67.35,67.35,67.23,67.3,29700.0,46.5936,46.5936,46.5106,46.559,29700.0
2006-05-11 13:45:00,67.28,67.31,67.25,67.3,62700.0,46.5452,46.566,46.5244,46.559,62700.0
2006-05-11 13:50:00,67.3,67.36,67.28,67.29,37900.0,46.559,46.6005,46.5452,46.5521,37900.0
2006-05-11 13:55:00,67.29,67.38,67.29,67.34,19400.0,46.5521,46.6144,46.5521,46.5867,19400.0
2006-05-11 14:00:00,67.32,67.52,67.32,67.39,39700.0,46.5729,46.7112,46.5729,46.6213,39700.0
2006-05-11 14:05:00,67.4,67.45,67.35,67.41,27900.0,46.6282,46.6628,46.5936,46.6351,27900.0
2006-05-11 14:10:00,67.41,67.42,67.31,67.31,84900.0,46.6351,46.6421,46.566,46.566,84900.0
2006-05-11 14:15:00,67.31,67.36,67.3,67.31,23400.0,46.566,46.6005,46.559,46.566,23400.0
2006-05-11 14:20:00,67.3,67.45,67.3,67.42,32100.0,46.559,46.6628,46.559,46.6421,32100.0
2006-05-11 14:25:00,67.43,67.5,67.38,67.42,50000.0,46.649,46.6974,46.6144,46.6421,50000.0
2006-05-11 14:30:00,67.41,67.41,67.3,67.32,38700.0,46.6351,46.6351,46.559,46.5729,38700.0
2006-05-11 14:35:00,67.32,67.39,67.3,67.36,95300.0,46.5729,46.6213,46.559,46.6005,95300.0
2006-05-11 14:40:00,67.35,67.36,67.33,67.35,213900.0,46.5936,46.6005,46.5798,46.5936,213900.0
2006-05-11 14:45:00,67.35,67.37,67.34,67.35,34400.0,46.5936,46.6075,46.5867,46.5936,34400.0
2006-05-11 14:50:00,67.34,67.35,67.25,67.25,252200.0,46.5867,46.5936,46.5244,46.5244,252200.0
2006-05-11 14:55:00,67.26,67.3,67.14,67.24,218800.0,46.5314,46.559,46.4483,46.5175,218800.0
2006-05-11 15:00:00,67.24,67.33,67.19,67.24,68000.0,46.5175,46.5798,46.4829,46.5175,68000.0
2006-05-11 15:05:00,67.24,67.32,67.24,67.26,40500.0,46.5175,46.5729,46.5175,46.5314,40500.0
2006-05-11 15:10:00,67.26,67.4,67.26,67.35,77500.0,46.5314,46.6282,46.5314,46.5936,77500.0
2006-05-11 15:15:00,67.34,67.36,67.25,67.3,66000.0,46.5867,46.6005,46.5244,46.559,66000.0
2006-05-11 15:20:00,67.3,67.35,67.27,67.32,46300.0,46.559,46.5936,46.5383,46.5729,46300.0
2006-05-11 15:25:00,67.31,67.31,67.27,67.28,84600.0,46.566,46.566,46.5383,46.5452,84600.0
2006-05-11 15:30:00,67.27,67.29,67.23,67.27,93700.0,46.5383,46.5521,46.5106,46.5383,93700.0
2006-05-11 15:35:00,67.27,67.31,67.25,67.29,111500.0,46.5383,46.566,46.5244,46.5521,111500.0
2006-05-11 15:40:00,67.3,67.35,67.28,67.31,146000.0,46.559,46.5936,46.5452,46.566,146000.0
2006-05-11 15:45:00,67.31,67.32,67.24,67.27,109900.0,46.566,46.5729,46.5175,46.5383,109900.0
2006-05-11 15:50:00,67.27,67.4,67.24,67.28,113300.0,46.5383,46.6282,46.5175,46.5452,113300.0
2006-05-11 15:55:00,67.28,67.34,67.24,67.31,206300.0,46.5452,46.5867,46.5175,46.566,206300.0
2006-05-12 09:30:00,67.28,67.31,66.95,67.15,264200.0,46.5452,46.566,46.3169,46.4553,264200.0
2006-05-12 09:35:00,67.15,67.28,67.03,67.06,67900.0,46.4553,46.5452,46.3722,46.393,67900.0
2006-05-12 09:40:00,67.08,67.08,67.0,67.05,110500.0,46.4068,46.4068,46.3515,46.3861,110500.0
2006-05-12 09:45:00,67.05,67.5,66.99,67.34,118000.0,46.3861,46.6974,46.3446,46.5867,118000.0
2006-05-12 09:50:00,67.35,67.39,67.17,67.24,138500.0,46.5936,46.6213,46.4691,46.5175,138500.0
2006-05-12 09:55:00,67.27,67.58,67.19,67.5,118600.0,46.5383,46.7527,46.4829,46.6974,118600.0
2006-05-12 10:00:00,67.5,67.6,67.3,67.44,207500.0,46.6974,46.7666,46.559,46.6559,207500.0
2006-05-12 10:05:00,67.45,67.45,67.29,67.31,129900.0,46.6628,46.6628,46.5521,46.566,129900.0
2006-05-12 10:10:00,67.32,67.78,67.32,67.74,149600.0,46.5729,46.8911,46.5729,46.8634,149600.0
2006-05-12 10:15:00,67.74,67.75,67.29,67.35,196600.0,46.8634,46.8704,46.5521,46.5936,196600.0
2006-05-12 10:20:00,67.36,67.55,67.31,67.36,89400.0,46.6005,46.732,46.566,46.6005,89400.0
2006-05-12 10:25:00,67.36,67.47,67.35,67.36,111900.0,46.6005,46.6766,46.5936,46.6005,111900.0
2006-05-12 10:30:00,67.35,67.36,67.29,67.3,78500.0,46.5936,46.6005,46.5521,46.559,78500.0
2006-05-12 10:35:00,67.3,67.46,67.3,67.4,108700.0,46.559,46.6697,46.559,46.6282,108700.0
2006-05-12 10:40:00,67.39,67.4,67.27,67.29,125100.0,46.6213,46.6282,46.5383,46.5521,125100.0
2006-05-12 10:45:00,67.3,67.32,67.24,67.25,135500.0,46.559,46.5729,46.5175,46.5244,135500.0
2006-05-12 10:50:00,67.26,67.51,67.25,67.5,175100.0,46.5314,46.7043,46.5244,46.6974,175100.0
2006-05-12 10:55:00,67.47,67.64,67.35,67.64,132300.0,46.6766,46.7943,46.5936,46.7943,132300.0
2006-05-12 11:00:00,67.65,67.79,67.64,67.71,190500.0,46.8012,46.898,46.7943,46.8427,190500.0
2006-05-12 11:05:00,67.7,67.76,67.6,67.74,74200.0,46.8358,46.8773,46.7666,46.8634,74200.0
2006-05-12 11:10:00,67.74,67.81,67.68,67.76,157300.0,46.8634,46.9119,46.8219,46.8773,157300.0
2006-05-12 11:15:00,67.75,67.9,67.7,67.8,210600.0,46.8704,46.9741,46.8358,46.9049,210600.0
2006-05-12 11:20:00,67.79,67.87,67.71,67.84,170100.0,46.898,46.9534,46.8427,46.9326,170100.0
2006-05-12 11:25:00,67.84,67.93,67.77,67.9,90000.0,46.9326,46.9949,46.8842,46.9741,90000.0
2006-05-12 11:30:00,67.9,67.95,67.83,67.84,74500.0,46.9741,47.0087,46.9257,46.9326,74500.0
2006-05-12 11:35:00,67.83,67.88,67.81,67.85,76900.0,46.9257,46.9603,46.9119,46.9395,76900.0
2006-05-12 11:40:00,67.85,67.86,67.56,67.7,295400.0,46.9395,46.9465,46.7389,46.8358,295400.0
2006-05-12 11:45:00,67.7,67.95,67.7,67.9,66300.0,46.8358,47.0087,46.8358,46.9741,66300.0
2006-05-12 11:50:00,67.9,67.9,67.8,67.86,59700.0,46.9741,46.9741,46.9049,46.9465,59700.0
2006-05-12 11:55:00,67.88,68.0,67.83,67.91,141400.0,46.9603,47.0433,46.9257,46.981,141400.0
2006-05-12 12:00:00,67.9,68.21,67.88,68.21,216800.0,46.9741,47.1886,46.9603,47.1886,216800.0
2006-05-12 12:05:00,68.21,68.21,68.0,68.06,140300.0,47.1886,47.1886,47.0433,47.0848,140300.0
2006-05-12 12:10:00,68.05,68.06,68.05,68.05,40300.0,47.0779,47.0848,47.0779,47.0779,40300.0
2006-05-12 12:15:00,68.06,68.25,68.02,68.24,89200.0,47.0848,47.2163,47.0571,47.2093,89200.0
2006-05-12 12:20:00,68.24,68.26,68.1,68.1,62900.0,47.2093,47.2232,47.1125,47.1125,62900.0
2006-05-12 12:25:00,68.1,68.16,68.07,68.12,77200.0,47.1125,47.154,47.0917,47.1263,77200.0
2006-05-12 12:30:00,68.11,68.11,67.76,67.87,204500.0,47.1194,47.1194,46.8773,46.9534,204500.0
2006-05-12 12:35:00,67.85,67.91,67.8,67.87,107200.0,46.9395,46.981,46.9049,46.9534,107200.0
2006-05-12 12:40:00,67.88,68.05,67.86,68.0,77600.0,46.9603,47.0779,46.9465,47.0433,77600.0
2006-05-12 12:45:00,68.02,68.04,67.95,67.99,55300.0,47.0571,47.071,47.0087,47.0364,55300.0
2006-05-12 12:50:00,67.99,68.0,67.78,67.82,55700.0,47.0364,47.0433,46.8911,46.9188,55700.0
2006-05-12 12:55:00,67.82,68.07,67.82,68.03,76700.0,46.9188,47.0917,46.9188,47.0641,76700.0
2006-05-12 13:00:00,68.0,68.14,67.93,68.06,66700.0,47.0433,47.1402,46.9949,47.0848,66700.0
2006-05-12 13:05:00,68.05,68.1,67.97,68.0,212400.0,47.0779,47.1125,47.0225,47.0433,212400.0
2006-05-12 13:10:00,68.0,68.01,67.92,67.95,467200.0,47.0433,47.0502,46.988,47.0087,467200.0
2006-05-12 13:15:00,67.96,68.01,67.75,67.99,110800.0,47.0156,47.0502,46.8704,47.0364,110800.0
2006-05-12 13:20:00,67.99,68.04,67.98,68.0,64900.0,47.0364,47.071,47.0295,47.0433,64900.0
2006-05-12 13:25:00,68.01,68.17,68.0,68.08,43800.0,47.0502,47.1609,47.0433,47.0986,43800.0
2006-05-12 13:30:00,68.09,68.13,68.09,68.1,24700.0,47.1056,47.1332,47.1056,47.1125,24700.0
2006-05-12 13:35:00,68.1,68.18,68.07,68.11,71800.0,47.1125,47.1678,47.0917,47.1194,71800.0
2006-05-12 13:40:00,68.11,68.15,68.04,68.06,24200.0,47.1194,47.1471,47.071,47.0848,24200.0
2006-05-12 13:45:00,68.06,68.14,68.05,68.06,41800.0,47.0848,47.1402,47.0779,47.0848,41800.0
2006-05-12 13:50:00,68.06,68.08,68.01,68.06,49600.0,47.0848,47.0986,47.0502,47.0848,49600.0
2006-05-12 13:55:00,68.05,68.18,68.05,68.14,40600.0,47.0779,47.1678,47.0779,47.1402,40600.0
2006-05-12 14:00:00,68.12,68.17,68.1,68.11,56900.0,47.1263,47.1609,47.1125,47.1194,56900.0
2006-05-12 14:05:00,68.1,68.19,68.1,68.1,56300.0,47.1125,47.1747,47.1125,47.1125,56300.0
2006-05-12 14:10:00,68.1,68.4,68.09,68.34,142400.0,47.1125,47.32,47.1056,47.2785,142400.0
2006-05-12 14:15:00,68.34,68.35,68.17,68.26,75100.0,47.2785,47.2854,47.1609,47.2232,75100.0
2006-05-12 14:20:00,68.26,68.35,68.25,68.33,89200.0,47.2232,47.2854,47.2163,47.2716,89200.0
2006-05-12 14:25:00,68.33,68.39,68.18,68.19,81100.0,47.2716,47.3131,47.1678,47.1747,81100.0
2006-05-12 14:30:00,68.19,68.25,68.13,68.2,86100.0,47.1747,47.2163,47.1332,47.1817,86100.0
2006-05-12 14:35:00,68.2,68.3,68.14,68.3,62000.0,47.1817,47.2508,47.1402,47.2508,62000.0
2006-05-12 14:40:00,68.29,68.34,68.24,68.31,91400.0,47.2439,47.2785,47.2093,47.2578,91400.0
2006-05-12 14:45:00,68.31,68.36,68.25,68.3,96800.0,47.2578,47.2924,47.2163,47.2508,96800.0
2006-05-12 14:50:00,68.3,68.34,68.19,68.21,104000.0,47.2508,47.2785,47.1747,47.1886,104000.0
2006-05-12 14:55:00,68.21,68.27,68.0,68.12,91800.0,47.1886,47.2301,47.0433,47.1263,91800.0
2006-05-12 15:00:00,68.12,68.25,68.11,68.2,99000.0,47.1263,47.2163,47.1194,47.1817,99000.0
2006-05-12 15:05:00,68.2,68.25,68.18,68.24,88100.0,47.1817,47.2163,47.1678,47.2093,88100.0
2006-05-12 15:10:00,68.24,68.27,68.2,68.25,133700.0,47.2093,47.2301,47.1817,47.2163,133700.0
2006-05-12 15:15:00,68.26,68.35,68.26,68.34,97700.0,47.2232,47.2854,47.2232,47.2785,97700.0
2006-05-12 15:20:00,68.34,68.34,68.2,68.3,130100.0,47.2785,47.2785,47.1817,47.2508,130100.0
2006-05-12 15:25:00,68.29,68.3,68.25,68.25,45300.0,47.2439,47.2508,47.2163,47.2163,45300.0
2006-05-12 15:30:00,68.26,68.27,68.15,68.2,199200.0,47.2232,47.2301,47.1471,47.1817,199200.0
2006-05-12 15:35:00,68.2,68.36,67.86,68.04,453700.0,47.1817,47.2924,46.9465,47.071,453700.0
2006-05-12 15:40:00,68.04,68.09,67.96,68.07,237700.0,47.071,47.1056,47.0156,47.0917,237700.0
2006-05-12 15:45:00,68.06,68.16,68.01,68.14,209300.0,47.0848,47.154,47.0502,47.1402,209300.0
2006-05-12 15:50:00,68.14,68.15,68.07,68.09,363000.0,47.1402,47.1471,47.0917,47.1056,363000.0
2006-05-12 15:55:00,68.09,68.18,68.08,68.1,294700.0,47.1056,47.1678,47.0986,47.1125,294700.0
2006-05-15 09:30:00,68.1,68.81,68.0,68.34,755100.0,47.1125,47.6037,47.0433,47.2785,755100.0
2006-05-15 09:35:00,68.35,68.62,68.32,68.59,183600.0,47.2854,47.4722,47.2647,47.4515,183600.0
2006-05-15 09:40:00,68.59,68.86,68.58,68.8,227000.0,47.4515,47.6383,47.4446,47.5968,227000.0
2006-05-15 09:45:00,68.8,68.9,68.67,68.77,240300.0,47.5968,47.6659,47.5068,47.576,240300.0
2006-05-15 09:50:00,68.76,68.96,68.72,68.85,216500.0,47.5691,47.7074,47.5414,47.6313,216500.0
2006-05-15 09:55:00,68.85,68.87,68.73,68.82,129900.0,47.6313,47.6452,47.5483,47.6106,129900.0
2006-05-15 10:00:00,68.81,68.85,68.59,68.75,138900.0,47.6037,47.6313,47.4515,47.5622,138900.0
2006-05-15 10:05:00,68.75,68.88,68.68,68.83,117800.0,47.5622,47.6521,47.5137,47.6175,117800.0
2006-05-15 10:10:00,68.83,69.05,68.72,69.05,230800.0,47.6175,47.7697,47.5414,47.7697,230800.0
2006-05-15 10:15:00,69.05,69.15,68.95,69.15,185600.0,47.7697,47.8389,47.7005,47.8389,185600.0
2006-05-15 10:20:00,69.14,69.25,68.86,68.86,213700.0,47.832,47.9081,47.6383,47.6383,213700.0
2006-05-15 10:25:00,68.85,68.96,68.74,68.78,143000.0,47.6313,47.7074,47.5552,47.5829,143000.0
2006-05-15 10:30:00,68.78,69.05,68.77,69.0,143500.0,47.5829,47.7697,47.576,47.7351,143500.0
2006-05-15 10:35:00,69.0,69.19,68.95,69.18,310400.0,47.7351,47.8666,47.7005,47.8596,310400.0
2006-05-15 10:40:00,69.18,69.23,69.06,69.16,102400.0,47.8596,47.8942,47.7766,47.8458,102400.0
2006-05-15 10:45:00,69.15,69.21,69.07,69.08,139600.0,47.8389,47.8804,47.7835,47.7905,139600.0
2006-05-15 10:50:00,69.08,69.14,69.01,69.12,84900.0,47.7905,47.832,47.742,47.8181,84900.0
2006-05-15 10:55:00,69.12,69.15,68.96,69.01,114900.0,47.8181,47.8389,47.7074,47.742,114900.0
2006-05-15 11:00:00,69.02,69.23,68.99,69.17,143600.0,47.749,47.8942,47.7282,47.8527,143600.0
2006-05-15 11:05:00,69.18,69.33,69.17,69.27,365600.0,47.8596,47.9634,47.8527,47.9219,365600.0
2006-05-15 11:10:00,69.27,69.37,69.24,69.25,108500.0,47.9219,47.9911,47.9012,47.9081,108500.0
2006-05-15 11:15:00,69.26,69.42,69.2,69.34,166200.0,47.915,48.0257,47.8735,47.9703,166200.0
2006-05-15 11:20:00,69.34,69.38,69.13,69.13,96800.0,47.9703,47.998,47.8251,47.8251,96800.0
2006-05-15 11:25:00,69.15,69.15,69.07,69.13,135200.0,47.8389,47.8389,47.7835,47.8251,135200.0
2006-05-15 11:30:00,69.13,69.27,69.12,69.24,85300.0,47.8251,47.9219,47.8181,47.9012,85300.0
2006-05-15 11:35:00,69.23,69.23,69.01,69.1,82100.0,47.8942,47.8942,47.742,47.8043,82100.0
2006-05-15 11:40:00,69.09,69.09,68.87,68.88,105700.0,47.7974,47.7974,47.6452,47.6521,105700.0
2006-05-15 11:45:00,68.88,68.95,68.76,68.92,94500.0,47.6521,47.7005,47.5691,47.6798,94500.0
2006-05-15 11:50:00,68.92,69.01,68.92,69.0,68000.0,47.6798,47.742,47.6798,47.7351,68000.0
2006-05-15 11:55:00,69.0,69.15,68.99,69.14,70200.0,47.7351,47.8389,47.7282,47.832,70200.0
2006-05-15 12:00:00,69.14,69.35,69.13,69.32,109300.0,47.832,47.9773,47.8251,47.9565,109300.0
2006-05-15 12:05:00,69.32,69.32,69.16,69.17,48300.0,47.9565,47.9565,47.8458,47.8527,48300.0
2006-05-15 12:10:00,69.17,69.17,69.05,69.05,23400.0,47.8527,47.8527,47.7697,47.7697,23400.0
2006-05-15 12:15:00,69.05,69.05,68.93,68.95,64800.0,47.7697,47.7697,47.6867,47.7005,64800.0
2006-05-15 12:20:00,68.94,69.02,68.93,69.0,65300.0,47.6936,47.749,47.6867,47.7351,65300.0
2006-05-15 12:25:00,68.99,69.05,68.99,69.04,25700.0,47.7282,47.7697,47.7282,47.7628,25700.0
2006-05-15 12:30:00,69.04,69.12,68.99,69.0,56700.0,47.7628,47.8181,47.7282,47.7351,56700.0
2006-05-15 12:35:00,69.0,69.09,68.98,69.07,69100.0,47.7351,47.7974,47.7213,47.7835,69100.0
2006-05-15 12:40:00,69.07,69.07,68.93,69.04,65300.0,47.7835,47.7835,47.6867,47.7628,65300.0
2006-05-15 12:45:00,69.05,69.07,69.01,69.06,57400.0,47.7697,47.7835,47.742,47.7766,57400.0
2006-05-15 12:50:00,69.07,69.2,69.05,69.2,57200.0,47.7835,47.8735,47.7697,47.8735,57200.0
2006-05-15 12:55:00,69.18,69.24,69.14,69.24,77900.0,47.8596,47.9012,47.832,47.9012,77900.0
2006-05-15 13:00:00,69.24,69.28,69.19,69.21,103100.0,47.9012,47.9288,47.8666,47.8804,103100.0
2006-05-15 13:05:00,69.2,69.22,69.2,69.21,56100.0,47.8735,47.8873,47.8735,47.8804,56100.0
2006-05-15 13:10:00,69.21,69.26,69.2,69.22,38400.0,47.8804,47.915,47.8735,47.8873,38400.0
2006-05-15 13:15:00,69.22,69.24,69.2,69.2,50100.0,47.8873,47.9012,47.8735,47.8735,50100.0
2006-05-15 13:20:00,69.2,69.24,69.0,69.08,91000.0,47.8735,47.9012,47.7351,47.7905,91000.0
2006-05-15 13:25:00,69.07,69.24,69.02,69.21,137400.0,47.7835,47.9012,47.749,47.8804,137400.0
2006-05-15 13:30:00,69.2,69.21,69.09,69.2,77100.0,47.8735,47.8804,47.7974,47.8735,77100.0
2006-05-15 13:35:00,69.19,69.22,69.17,69.18,102700.0,47.8666,47.8873,47.8527,47.8596,102700.0
2006-05-15 13:40:00,69.18,69.24,69.15,69.2,45100.0,47.8596,47.9012,47.8389,47.8735,45100.0
2006-05-15 13:45:00,69.2,69.23,69.14,69.19,195900.0,47.8735,47.8942,47.832,47.8666,195900.0
2006-05-15 13:50:00,69.18,69.18,69.03,69.14,133700.0,47.8596,47.8596,47.7559,47.832,133700.0
2006-05-15 13:55:00,69.13,69.13,68.93,69.0,122500.0,47.8251,47.8251,47.6867,47.7351,122500.0
2006-05-15 14:00:00,69.0,69.15,69.0,69.13,78500.0,47.7351,47.8389,47.7351,47.8251,78500.0
2006-05-15 14:05:00,69.13,69.19,69.08,69.16,57300.0,47.8251,47.8666,47.7905,47.8458,57300.0
2006-05-15 14:10:00,69.16,69.18,69.06,69.1,151000.0,47.8458,47.8596,47.7766,47.8043,151000.0
2006-05-15 14:15:00,69.08,69.21,69.04,69.15,158900.0,47.7905,47.8804,47.7628,47.8389,158900.0
2006-05-15 14:20:00,69.14,69.3,69.06,69.26,159400.0,47.832,47.9427,47.7766,47.915,159400.0
2006-05-15 14:25:00,69.26,69.36,69.25,69.36,141500.0,47.915,47.9842,47.9081,47.9842,141500.0
2006-05-15 14:30:00,69.35,69.43,69.28,69.38,197600.0,47.9773,48.0326,47.9288,47.998,197600.0
2006-05-15 14:35:00,69.37,69.39,69.27,69.29,70100.0,47.9911,48.0049,47.9219,47.9357,70100.0
2006-05-15 14:40:00,69.28,69.3,69.21,69.21,73300.0,47.9288,47.9427,47.8804,47.8804,73300.0
2006-05-15 14:45:00,69.21,69.35,69.19,69.26,121000.0,47.8804,47.9773,47.8666,47.915,121000.0
2006-05-15 14:50:00,69.26,69.33,69.23,69.31,57700.0,47.915,47.9634,47.8942,47.9496,57700.0
2006-05-15 14:55:00,69.31,69.31,69.22,69.22,55900.0,47.9496,47.9496,47.8873,47.8873,55900.0
2006-05-15 15:00:00,69.21,69.3,69.21,69.23,62600.0,47.8804,47.9427,47.8804,47.8942,62600.0
2006-05-15 15:05:00,69.22,69.34,69.21,69.24,126100.0,47.8873,47.9703,47.8804,47.9012,126100.0
2006-05-15 15:10:00,69.24,69.43,69.24,69.42,133800.0,47.9012,48.0326,47.9012,48.0257,133800.0
2006-05-15 15:15:00,69.43,69.5,69.34,69.48,196000.0,48.0326,48.081,47.9703,48.0672,196000.0
2006-05-15 15:20:00,69.48,69.5,69.35,69.46,217100.0,48.0672,48.081,47.9773,48.0534,217100.0
2006-05-15 15:25:00,69.47,69.55,69.47,69.52,431500.0,48.0603,48.1156,48.0603,48.0949,431500.0
2006-05-15 15:30:00,69.52,69.53,69.41,69.42,200100.0,48.0949,48.1018,48.0188,48.0257,200100.0
2006-05-15 15:35:00,69.42,69.48,69.37,69.46,218400.0,48.0257,48.0672,47.9911,48.0534,218400.0
2006-05-15 15:40:00,69.46,69.62,69.46,69.58,223600.0,48.0534,48.164,48.0534,48.1364,223600.0
2006-05-15 15:45:00,69.59,69.79,69.52,69.71,319900.0,48.1433,48.2816,48.0949,48.2263,319900.0
2006-05-15 15:50:00,69.71,69.8,69.66,69.77,310400.0,48.2263,48.2886,48.1917,48.2678,310400.0
2006-05-15 15:55:00,69.78,69.91,69.63,69.84,496800.0,48.2747,48.3647,48.171,48.3162,496800.0
2006-05-16 09:30:00,69.39,69.87,69.36,69.56,399200.0,48.0049,48.337,47.9842,48.1225,399200.0
2006-05-16 09:35:00,69.56,69.63,69.5,69.52,136500.0,48.1225,48.171,48.081,48.0949,136500.0
2006-05-16 09:40:00,69.52,69.62,69.41,69.6,294500.0,48.0949,48.164,48.0188,48.1502,294500.0
2006-05-16 09:45:00,69.61,69.77,69.54,69.61,162300.0,48.1571,48.2678,48.1087,48.1571,162300.0
2006-05-16 09:50:00,69.61,69.64,69.5,69.58,120600.0,48.1571,48.1779,48.081,48.1364,120600.0
2006-05-16 09:55:00,69.58,69.58,69.3,69.44,92200.0,48.1364,48.1364,47.9427,48.0395,92200.0
2006-05-16 10:00:00,69.44,69.6,69.31,69.39,160400.0,48.0395,48.1502,47.9496,48.0049,160400.0
2006-05-16 10:05:00,69.39,69.41,69.31,69.35,67900.0,48.0049,48.0188,47.9496,47.9773,67900.0
2006-05-16 10:10:00,69.35,69.38,69.24,69.37,102800.0,47.9773,47.998,47.9012,47.9911,102800.0
2006-05-16 10:15:00,69.37,69.44,69.29,69.42,54400.0,47.9911,48.0395,47.9357,48.0257,54400.0
2006-05-16 10:20:00,69.42,69.5,69.38,69.49,78600.0,48.0257,48.081,47.998,48.0741,78600.0
2006-05-16 10:25:00,69.48,69.67,69.43,69.57,99700.0,48.0672,48.1986,48.0326,48.1295,99700.0
2006-05-16 10:30:00,69.59,69.73,69.53,69.68,84800.0,48.1433,48.2401,48.1018,48.2056,84800.0
2006-05-16 10:35:00,69.67,69.69,69.45,69.47,51000.0,48.1986,48.2125,48.0464,48.0603,51000.0
2006-05-16 10:40:00,69.47,69.6,69.46,69.53,77500.0,48.0603,48.1502,48.0534,48.1018,77500.0
2006-05-16 10:45:00,69.52,69.59,69.43,69.53,79500.0,48.0949,48.1433,48.0326,48.1018,79500.0
2006-05-16 10:50:00,69.53,69.56,69.44,69.51,46200.0,48.1018,48.1225,48.0395,48.0879,46200.0
2006-05-16 10:55:00,69.51,69.52,69.43,69.46,30400.0,48.0879,48.0949,48.0326,48.0534,30400.0
2006-05-16 11:00:00,69.45,69.49,69.44,69.45,30600.0,48.0464,48.0741,48.0395,48.0464,30600.0
2006-05-16 11:05:00,69.45,69.5,69.44,69.49,47400.0,48.0464,48.081,48.0395,48.0741,47400.0
2006-05-16 11:10:00,69.49,69.51,69.31,69.31,100800.0,48.0741,48.0879,47.9496,47.9496,100800.0
2006-05-16 11:15:00,69.3,69.55,69.27,69.38,84400.0,47.9427,48.1156,47.9219,47.998,84400.0
2006-05-16 11:20:00,69.38,69.44,69.35,69.35,42400.0,47.998,48.0395,47.9773,47.9773,42400.0
2006-05-16 11:25:00,69.35,69.36,69.31,69.36,36500.0,47.9773,47.9842,47.9496,47.9842,36500.0
2006-05-16 11:30:00,69.35,69.54,69.29,69.45,102700.0,47.9773,48.1087,47.9357,48.0464,102700.0
2006-05-16 11:35:00,69.44,69.5,69.38,69.43,55200.0,48.0395,48.081,47.998,48.0326,55200.0
2006-05-16 11:40:00,69.44,69.45,69.05,69.08,124300.0,48.0395,48.0464,47.7697,47.7905,124300.0
2006-05-16 11:45:00,69.09,69.2,69.05,69.1,64200.0,47.7974,47.8735,47.7697,47.8043,64200.0
2006-05-16 11:50:00,69.11,69.22,69.1,69.11,49200.0,47.8112,47.8873,47.8043,47.8112,49200.0
2006-05-16 11:55:00,69.11,69.35,69.11,69.26,121800.0,47.8112,47.9773,47.8112,47.915,121800.0
2006-05-16 12:00:00,69.27,69.28,69.25,69.27,36100.0,47.9219,47.9288,47.9081,47.9219,36100.0
2006-05-16 12:05:00,69.27,69.42,69.26,69.41,83200.0,47.9219,48.0257,47.915,48.0188,83200.0
2006-05-16 12:10:00,69.41,69.44,69.29,69.3,40900.0,48.0188,48.0395,47.9357,47.9427,40900.0
2006-05-16 12:15:00,69.3,69.31,69.24,69.26,29000.0,47.9427,47.9496,47.9012,47.915,29000.0
2006-05-16 12:20:00,69.26,69.29,69.24,69.25,49200.0,47.915,47.9357,47.9012,47.9081,49200.0
2006-05-16 12:25:00,69.25,69.36,69.25,69.35,42900.0,47.9081,47.9842,47.9081,47.9773,42900.0
2006-05-16 12:30:00,69.35,69.41,69.35,69.4,35700.0,47.9773,48.0188,47.9773,48.0118,35700.0
2006-05-16 12:35:00,69.39,69.5,69.36,69.39,71800.0,48.0049,48.081,47.9842,48.0049,71800.0
2006-05-16 12:40:00,69.39,69.39,69.26,69.26,19300.0,48.0049,48.0049,47.915,47.915,19300.0
2006-05-16 12:45:00,69.27,69.28,69.23,69.23,74200.0,47.9219,47.9288,47.8942,47.8942,74200.0
2006-05-16 12:50:00,69.21,69.3,69.21,69.25,86700.0,47.8804,47.9427,47.8804,47.9081,86700.0
2006-05-16 12:55:00,69.26,69.34,69.24,69.31,40100.0,47.915,47.9703,47.9012,47.9496,40100.0
2006-05-16 13:00:00,69.31,69.4,69.25,69.35,39200.0,47.9496,48.0118,47.9081,47.9773,39200.0
2006-05-16 13:05:00,69.36,69.44,69.32,69.4,45600.0,47.9842,48.0395,47.9565,48.0118,45600.0
2006-05-16 13:10:00,69.4,69.53,69.38,69.45,75600.0,48.0118,48.1018,47.998,48.0464,75600.0
2006-05-16 13:15:00,69.45,69.53,69.42,69.49,54400.0,48.0464,48.1018,48.0257,48.0741,54400.0
2006-05-16 13:20:00,69.5,69.52,69.38,69.4,50400.0,48.081,48.0949,47.998,48.0118,50400.0
2006-05-16 13:25:00,69.4,69.48,69.4,69.46,34800.0,48.0118,48.0672,48.0118,48.0534,34800.0
2006-05-16 13:30:00,69.47,69.55,69.4,69.47,60800.0,48.0603,48.1156,48.0118,48.0603,60800.0
2006-05-16 13:35:00,69.47,69.5,69.35,69.44,78900.0,48.0603,48.081,47.9773,48.0395,78900.0
2006-05-16 13:40:00,69.44,69.44,69.35,69.42,63500.0,48.0395,48.0395,47.9773,48.0257,63500.0
2006-05-16 13:45:00,69.42,69.48,69.31,69.31,48600.0,48.0257,48.0672,47.9496,47.9496,48600.0
2006-05-16 13:50:00,69.31,69.32,69.29,69.3,27300.0,47.9496,47.9565,47.9357,47.9427,27300.0
2006-05-16 13:55:00,69.28,69.32,69.27,69.28,42800.0,47.9288,47.9565,47.9219,47.9288,42800.0
2006-05-16 14:00:00,69.28,69.3,69.26,69.28,30500.0,47.9288,47.9427,47.915,47.9288,30500.0
2006-05-16 14:05:00,69.28,69.31,69.28,69.3,27100.0,47.9288,47.9496,47.9288,47.9427,27100.0
2006-05-16 14:10:00,69.3,69.3,69.28,69.3,18600.0,47.9427,47.9427,47.9288,47.9427,18600.0
2006-05-16 14:15:00,69.29,69.32,69.28,69.31,46600.0,47.9357,47.9565,47.9288,47.9496,46600.0
2006-05-16 14:20:00,69.31,69.33,69.29,69.29,26800.0,47.9496,47.9634,47.9357,47.9357,26800.0
2006-05-16 14:25:00,69.29,69.33,69.28,69.3,42500.0,47.9357,47.9634,47.9288,47.9427,42500.0
2006-05-16 14:30:00,69.3,69.41,69.3,69.3,41900.0,47.9427,48.0188,47.9427,47.9427,41900.0
2006-05-16 14:35:00,69.3,69.31,69.29,69.29,21500.0,47.9427,47.9496,47.9357,47.9357,21500.0
2006-05-16 14:40:00,69.3,69.33,69.27,69.29,53900.0,47.9427,47.9634,47.9219,47.9357,53900.0
2006-05-16 14:45:00,69.28,69.38,69.28,69.32,58300.0,47.9288,47.998,47.9288,47.9565,58300.0
2006-05-16 14:50:00,69.32,69.37,69.31,69.35,38200.0,47.9565,47.9911,47.9496,47.9773,38200.0
2006-05-16 14:55:00,69.35,69.36,69.29,69.31,39500.0,47.9773,47.9842,47.9357,47.9496,39500.0
2006-05-16 15:00:00,69.31,69.49,69.31,69.48,88500.0,47.9496,48.0741,47.9496,48.0672,88500.0
2006-05-16 15:05:00,69.49,69.49,69.41,69.43,49600.0,48.0741,48.0741,48.0188,48.0326,49600.0
2006-05-16 15:10:00,69.44,69.44,69.32,69.34,64900.0,48.0395,48.0395,47.9565,47.9703,64900.0
2006-05-16 15:15:00,69.34,69.35,69.29,69.31,62300.0,47.9703,47.9773,47.9357,47.9496,62300.0
2006-05-16 15:20:00,69.3,69.4,69.3,69.35,71100.0,47.9427,48.0118,47.9427,47.9773,71100.0
2006-05-16 15:25:00,69.34,69.42,69.3,69.35,66500.0,47.9703,48.0257,47.9427,47.9773,66500.0
2006-05-16 15:30:00,69.35,69.38,69.3,69.35,50900.0,47.9773,47.998,47.9427,47.9773,50900.0
2006-05-16 15:35:00,69.36,69.41,69.35,69.35,75900.0,47.9842,48.0188,47.9773,47.9773,75900.0
2006-05-16 15:40:00,69.35,69.45,69.34,69.38,73200.0,47.9773,48.0464,47.9703,47.998,73200.0
2006-05-16 15:45:00,69.36,69.39,69.31,69.33,92700.0,47.9842,48.0049,47.9496,47.9634,92700.0
2006-05-16 15:50:00,69.33,69.34,69.29,69.3,70100.0,47.9634,47.9703,47.9357,47.9427,70100.0
2006-05-16 15:55:00,69.3,69.39,69.29,69.39,162400.0,47.9427,48.0049,47.9357,48.0049,162400.0
2006-05-17 09:30:00,68.86,69.29,68.8,69.0,289800.0,47.6383,47.9357,47.5968,47.7351,289800.0
2006-05-17 09:35:00,69.0,69.35,68.98,69.22,99300.0,47.7351,47.9773,47.7213,47.8873,99300.0
2006-05-17 09:40:00,69.21,69.45,69.0,69.31,102500.0,47.8804,48.0464,47.7351,47.9496,102500.0
2006-05-17 09:45:00,69.3,69.46,69.1,69.39,102000.0,47.9427,48.0534,47.8043,48.0049,102000.0
2006-05-17 09:50:00,69.38,69.6,69.34,69.5,111600.0,47.998,48.1502,47.9703,48.081,111600.0
2006-05-17 09:55:00,69.49,69.51,69.09,69.09,89000.0,48.0741,48.0879,47.7974,47.7974,89000.0
2006-05-17 10:00:00,69.1,69.16,68.87,69.05,94600.0,47.8043,47.8458,47.6452,47.7697,94600.0
2006-05-17 10:05:00,69.05,69.17,68.97,69.05,159000.0,47.7697,47.8527,47.7144,47.7697,159000.0
2006-05-17 10:10:00,69.03,69.09,68.9,68.93,56200.0,47.7559,47.7974,47.6659,47.6867,56200.0
2006-05-17 10:15:00,68.92,69.01,68.64,68.95,118300.0,47.6798,47.742,47.4861,47.7005,118300.0
2006-05-17 10:20:00,68.96,69.03,68.93,68.95,38800.0,47.7074,47.7559,47.6867,47.7005,38800.0
2006-05-17 10:25:00,68.95,69.06,68.79,68.83,110100.0,47.7005,47.7766,47.5898,47.6175,110100.0
2006-05-17 10:30:00,68.85,69.15,68.82,69.14,109700.0,47.6313,47.8389,47.6106,47.832,109700.0
2006-05-17 10:35:00,69.12,69.26,69.01,69.05,73200.0,47.8181,47.915,47.742,47.7697,73200.0
2006-05-17 10:40:00,69.04,69.05,68.77,68.93,91500.0,47.7628,47.7697,47.576,47.6867,91500.0
2006-05-17 10:45:00,68.91,68.96,68.79,68.9,60200.0,47.6729,47.7074,47.5898,47.6659,60200.0
2006-05-17 10:50:00,68.89,68.91,68.59,68.66,73100.0,47.659,47.6729,47.4515,47.4999,73100.0
2006-05-17 10:55:00,68.67,68.81,68.67,68.8,45800.0,47.5068,47.6037,47.5068,47.5968,45800.0
2006-05-17 11:00:00,68.79,68.84,68.5,68.81,90100.0,47.5898,47.6244,47.3892,47.6037,90100.0
2006-05-17 11:05:00,68.8,68.91,68.71,68.82,121400.0,47.5968,47.6729,47.5345,47.6106,121400.0
2006-05-17 11:10:00,68.81,68.81,68.26,68.29,151100.0,47.6037,47.6037,47.2232,47.2439,151100.0
2006-05-17 11:15:00,68.3,68.42,68.2,68.34,148100.0,47.2508,47.3339,47.1817,47.2785,148100.0
2006-05-17 11:20:00,68.34,68.6,68.3,68.4,147600.0,47.2785,47.4584,47.2508,47.32,147600.0
2006-05-17 11:25:00,68.4,68.48,68.13,68.23,192200.0,47.32,47.3754,47.1332,47.2024,192200.0
2006-05-17 11:30:00,68.22,68.48,68.15,68.38,158400.0,47.1955,47.3754,47.1471,47.3062,158400.0
2006-05-17 11:35:00,68.4,68.67,68.34,68.66,110100.0,47.32,47.5068,47.2785,47.4999,110100.0
2006-05-17 11:40:00,68.67,68.75,68.62,68.65,569500.0,47.5068,47.5622,47.4722,47.493,569500.0
2006-05-17 11:45:00,68.64,68.79,68.54,68.57,71100.0,47.4861,47.5898,47.4169,47.4376,71100.0
2006-05-17 11:50:00,68.56,68.59,68.43,68.47,64800.0,47.4307,47.4515,47.3408,47.3685,64800.0
2006-05-17 11:55:00,68.46,68.49,68.37,68.46,71300.0,47.3615,47.3823,47.2993,47.3615,71300.0
2006-05-17 12:00:00,68.46,68.51,68.45,68.5,38900.0,47.3615,47.3961,47.3546,47.3892,38900.0
2006-05-17 12:05:00,68.5,68.72,68.48,68.68,68100.0,47.3892,47.5414,47.3754,47.5137,68100.0
2006-05-17 12:10:00,68.68,68.87,68.62,68.86,46000.0,47.5137,47.6452,47.4722,47.6383,46000.0
2006-05-17 12:15:00,68.84,68.85,68.63,68.67,41700.0,47.6244,47.6313,47.4791,47.5068,41700.0
2006-05-17 12:20:00,68.72,68.77,68.65,68.71,36100.0,47.5414,47.576,47.493,47.5345,36100.0
2006-05-17 12:25:00,68.71,68.72,68.48,68.62,126700.0,47.5345,47.5414,47.3754,47.4722,126700.0
2006-05-17 12:30:00,68.61,68.63,68.54,68.59,37400.0,47.4653,47.4791,47.4169,47.4515,37400.0
2006-05-17 12:35:00,68.59,68.7,68.56,68.68,55500.0,47.4515,47.5276,47.4307,47.5137,55500.0
2006-05-17 12:40:00,68.68,68.73,68.54,68.56,56000.0,47.5137,47.5483,47.4169,47.4307,56000.0
2006-05-17 12:45:00,68.57,68.65,68.49,68.6,110800.0,47.4376,47.493,47.3823,47.4584,110800.0
2006-05-17 12:50:00,68.59,68.69,68.51,68.65,52800.0,47.4515,47.5207,47.3961,47.493,52800.0
2006-05-17 12:55:00,68.68,68.72,68.51,68.55,21300.0,47.5137,47.5414,47.3961,47.4238,21300.0
2006-05-17 13:00:00,68.56,68.79,68.54,68.54,62800.0,47.4307,47.5898,47.4169,47.4169,62800.0
2006-05-17 13:05:00,68.55,68.59,68.5,68.54,50500.0,47.4238,47.4515,47.3892,47.4169,50500.0
2006-05-17 13:10:00,68.53,68.57,68.44,68.46,40200.0,47.41,47.4376,47.3477,47.3615,40200.0
2006-05-17 13:15:00,68.46,68.47,68.34,68.46,42500.0,47.3615,47.3685,47.2785,47.3615,42500.0
2006-05-17 13:20:00,68.47,68.49,68.39,68.42,72000.0,47.3685,47.3823,47.3131,47.3339,72000.0
2006-05-17 13:25:00,68.41,68.44,68.33,68.4,56300.0,47.3269,47.3477,47.2716,47.32,56300.0
2006-05-17 13:30:00,68.4,68.55,68.36,68.4,152400.0,47.32,47.4238,47.2924,47.32,152400.0
2006-05-17 13:35:00,68.4,68.44,68.28,68.4,96600.0,47.32,47.3477,47.237,47.32,96600.0
2006-05-17 13:40:00,68.39,68.52,68.32,68.4,106500.0,47.3131,47.403,47.2647,47.32,106500.0
2006-05-17 13:45:00,68.41,68.62,68.39,68.57,50500.0,47.3269,47.4722,47.3131,47.4376,50500.0
2006-05-17 13:50:00,68.56,68.68,68.53,68.68,43400.0,47.4307,47.5137,47.41,47.5137,43400.0
2006-05-17 13:55:00,68.67,68.82,68.64,68.81,55900.0,47.5068,47.6106,47.4861,47.6037,55900.0
2006-05-17 14:00:00,68.83,68.89,68.69,68.74,37500.0,47.6175,47.659,47.5207,47.5552,37500.0
2006-05-17 14:05:00,68.74,68.88,68.73,68.76,44100.0,47.5552,47.6521,47.5483,47.5691,44100.0
2006-05-17 14:10:00,68.76,68.79,68.64,68.64,46700.0,47.5691,47.5898,47.4861,47.4861,46700.0
2006-05-17 14:15:00,68.64,68.67,68.48,68.51,74600.0,47.4861,47.5068,47.3754,47.3961,74600.0
2006-05-17 14:20:00,68.5,68.64,68.48,68.54,92600.0,47.3892,47.4861,47.3754,47.4169,92600.0
2006-05-17 14:25:00,68.54,68.6,68.49,68.6,37500.0,47.4169,47.4584,47.3823,47.4584,37500.0
2006-05-17 14:30:00,68.6,68.66,68.51,68.52,40800.0,47.4584,47.4999,47.3961,47.403,40800.0
2006-05-17 14:35:00,68.51,68.52,68.2,68.36,168100.0,47.3961,47.403,47.1817,47.2924,168100.0
2006-05-17 14:40:00,68.36,68.36,68.21,68.27,75900.0,47.2924,47.2924,47.1886,47.2301,75900.0
2006-05-17 14:45:00,68.27,68.31,68.23,68.26,137100.0,47.2301,47.2578,47.2024,47.2232,137100.0
2006-05-17 14:50:00,68.27,68.33,68.24,68.3,109900.0,47.2301,47.2716,47.2093,47.2508,109900.0
2006-05-17 14:55:00,68.29,68.47,68.29,68.46,78700.0,47.2439,47.3685,47.2439,47.3615,78700.0
2006-05-17 15:00:00,68.46,68.52,68.4,68.49,65500.0,47.3615,47.403,47.32,47.3823,65500.0
2006-05-17 15:05:00,68.49,68.74,68.47,68.67,73500.0,47.3823,47.5552,47.3685,47.5068,73500.0
2006-05-17 15:10:00,68.66,68.68,68.5,68.67,64800.0,47.4999,47.5137,47.3892,47.5068,64800.0
2006-05-17 15:15:00,68.67,68.7,68.52,68.53,48100.0,47.5068,47.5276,47.403,47.41,48100.0
2006-05-17 15:20:00,68.53,68.53,68.47,68.5,55900.0,47.41,47.41,47.3685,47.3892,55900.0
2006-05-17 15:25:00,68.5,68.62,68.49,68.54,68100.0,47.3892,47.4722,47.3823,47.4169,68100.0
2006-05-17 15:30:00,68.54,68.65,68.54,68.64,56800.0,47.4169,47.493,47.4169,47.4861,56800.0
2006-05-17 15:35:00,68.65,68.74,68.52,68.57,83700.0,47.493,47.5552,47.403,47.4376,83700.0
2006-05-17 15:40:00,68.56,68.56,68.38,68.41,84300.0,47.4307,47.4307,47.3062,47.3269,84300.0
2006-05-17 15:45:00,68.41,68.48,68.41,68.45,147200.0,47.3269,47.3754,47.3269,47.3546,147200.0
2006-05-17 15:50:00,68.45,68.49,68.33,68.36,124300.0,47.3546,47.3823,47.2716,47.2924,124300.0
2006-05-17 15:55:00,68.37,68.49,68.35,68.37,213600.0,47.2993,47.3823,47.2854,47.2993,213600.0
2006-05-18 09:30:00,68.33,68.85,68.31,68.52,355300.0,47.2716,47.6313,47.2578,47.403,355300.0
2006-05-18 09:35:00,68.51,68.52,68.25,68.5,111400.0,47.3961,47.403,47.2163,47.3892,111400.0
2006-05-18 09:40:00,68.49,68.51,68.28,68.4,85600.0,47.3823,47.3961,47.237,47.32,85600.0
2006-05-18 09:45:00,68.4,68.51,68.25,68.44,144200.0,47.32,47.3961,47.2163,47.3477,144200.0
2006-05-18 09:50:00,68.44,68.48,68.31,68.41,105200.0,47.3477,47.3754,47.2578,47.3269,105200.0
2006-05-18 09:55:00,68.42,68.57,68.35,68.57,54700.0,47.3339,47.4376,47.2854,47.4376,54700.0
2006-05-18 10:00:00,68.57,68.69,68.38,68.43,97000.0,47.4376,47.5207,47.3062,47.3408,97000.0
2006-05-18 10:05:00,68.43,68.54,68.37,68.38,48100.0,47.3408,47.4169,47.2993,47.3062,48100.0
2006-05-18 10:10:00,68.38,68.47,68.18,68.2,76800.0,47.3062,47.3685,47.1678,47.1817,76800.0
2006-05-18 10:15:00,68.2,68.46,68.15,68.31,55200.0,47.1817,47.3615,47.1471,47.2578,55200.0
2006-05-18 10:20:00,68.28,68.36,68.24,68.31,29700.0,47.237,47.2924,47.2093,47.2578,29700.0
2006-05-18 10:25:00,68.32,68.42,68.28,68.41,45400.0,47.2647,47.3339,47.237,47.3269,45400.0
2006-05-18 10:30:00,68.4,68.51,68.19,68.22,58300.0,47.32,47.3961,47.1747,47.1955,58300.0
2006-05-18 10:35:00,68.22,68.25,68.0,68.1,88900.0,47.1955,47.2163,47.0433,47.1125,88900.0
2006-05-18 10:40:00,68.1,68.2,67.95,67.99,124200.0,47.1125,47.1817,47.0087,47.0364,124200.0
2006-05-18 10:45:00,67.96,68.01,67.87,67.9,141600.0,47.0156,47.0502,46.9534,46.9741,141600.0
2006-05-18 10:50:00,67.89,68.0,67.86,67.9,109800.0,46.9672,47.0433,46.9465,46.9741,109800.0
2006-05-18 10:55:00,67.9,67.93,67.87,67.89,55000.0,46.9741,46.9949,46.9534,46.9672,55000.0
2006-05-18 11:00:00,67.89,67.89,67.77,67.77,90000.0,46.9672,46.9672,46.8842,46.8842,90000.0
2006-05-18 11:05:00,67.77,67.8,67.63,67.78,151800.0,46.8842,46.9049,46.7873,46.8911,151800.0
2006-05-18 11:10:00,67.79,68.01,67.72,67.94,90300.0,46.898,47.0502,46.8496,47.0018,90300.0
2006-05-18 11:15:00,67.93,68.37,67.84,68.09,161900.0,46.9949,47.2993,46.9326,47.1056,161900.0
2006-05-18 11:20:00,68.08,68.2,67.86,67.89,107500.0,47.0986,47.1817,46.9465,46.9672,107500.0
2006-05-18 11:25:00,67.89,67.95,67.82,67.87,121000.0,46.9672,47.0087,46.9188,46.9534,121000.0
2006-05-18 11:30:00,67.87,68.04,67.83,67.93,91900.0,46.9534,47.071,46.9257,46.9949,91900.0
2006-05-18 11:35:00,67.92,67.94,67.75,67.78,70800.0,46.988,47.0018,46.8704,46.8911,70800.0
2006-05-18 11:40:00,67.77,67.93,67.71,67.9,59500.0,46.8842,46.9949,46.8427,46.9741,59500.0
2006-05-18 11:45:00,67.92,67.93,67.84,67.85,41900.0,46.988,46.9949,46.9326,46.9395,41900.0
2006-05-18 11:50:00,67.85,67.88,67.7,67.71,112600.0,46.9395,46.9603,46.8358,46.8427,112600.0
2006-05-18 11:55:00,67.7,67.86,67.68,67.85,61600.0,46.8358,46.9465,46.8219,46.9395,61600.0
2006-05-18 12:00:00,67.86,68.04,67.77,67.9,146000.0,46.9465,47.071,46.8842,46.9741,146000.0
2006-05-18 12:05:00,67.9,68.06,67.85,68.03,105700.0,46.9741,47.0848,46.9395,47.0641,105700.0
2006-05-18 12:10:00,68.03,68.07,67.85,67.87,38600.0,47.0641,47.0917,46.9395,46.9534,38600.0
2006-05-18 12:15:00,67.87,67.88,67.68,67.7,89800.0,46.9534,46.9603,46.8219,46.8358,89800.0
2006-05-18 12:20:00,67.7,67.77,67.65,67.67,92600.0,46.8358,46.8842,46.8012,46.815,92600.0
2006-05-18 12:25:00,67.69,67.76,67.67,67.76,38900.0,46.8288,46.8773,46.815,46.8773,38900.0
2006-05-18 12:30:00,67.75,67.83,67.72,67.81,99100.0,46.8704,46.9257,46.8496,46.9119,99100.0
2006-05-18 12:35:00,67.81,67.85,67.7,67.7,45700.0,46.9119,46.9395,46.8358,46.8358,45700.0
2006-05-18 12:40:00,67.7,67.74,67.68,67.72,62000.0,46.8358,46.8634,46.8219,46.8496,62000.0
2006-05-18 12:45:00,67.72,67.73,67.56,67.58,53700.0,46.8496,46.8565,46.7389,46.7527,53700.0
2006-05-18 12:50:00,67.57,67.65,67.55,67.63,91100.0,46.7458,46.8012,46.732,46.7873,91100.0
2006-05-18 12:55:00,67.64,67.65,67.6,67.64,62600.0,46.7943,46.8012,46.7666,46.7943,62600.0
2006-05-18 13:00:00,67.63,67.7,67.59,67.67,120500.0,46.7873,46.8358,46.7597,46.815,120500.0
2006-05-18 13:05:00,67.67,67.69,67.63,67.65,50900.0,46.815,46.8288,46.7873,46.8012,50900.0
2006-05-18 13:10:00,67.65,67.68,67.57,67.6,93200.0,46.8012,46.8219,46.7458,46.7666,93200.0
2006-05-18 13:15:00,67.62,67.67,67.56,67.6,50500.0,46.7804,46.815,46.7389,46.7666,50500.0
2006-05-18 13:20:00,67.6,67.64,67.57,67.62,25000.0,46.7666,46.7943,46.7458,46.7804,25000.0
2006-05-18 13:25:00,67.62,67.66,67.62,67.62,32000.0,46.7804,46.8081,46.7804,46.7804,32000.0
2006-05-18 13:30:00,67.62,67.66,67.55,67.64,75800.0,46.7804,46.8081,46.732,46.7943,75800.0
2006-05-18 13:35:00,67.64,67.66,67.57,67.6,45900.0,46.7943,46.8081,46.7458,46.7666,45900.0
2006-05-18 13:40:00,67.6,67.61,67.52,67.58,110700.0,46.7666,46.7735,46.7112,46.7527,110700.0
2006-05-18 13:45:00,67.57,67.58,67.51,67.58,64100.0,46.7458,46.7527,46.7043,46.7527,64100.0
2006-05-18 13:50:00,67.57,67.68,67.52,67.58,111900.0,46.7458,46.8219,46.7112,46.7527,111900.0
2006-05-18 13:55:00,67.58,67.58,67.5,67.5,45700.0,46.7527,46.7527,46.6974,46.6974,45700.0
2006-05-18 14:00:00,67.51,67.51,67.41,67.44,71900.0,46.7043,46.7043,46.6351,46.6559,71900.0
2006-05-18 14:05:00,67.44,67.5,67.39,67.42,239000.0,46.6559,46.6974,46.6213,46.6421,239000.0
2006-05-18 14:10:00,67.41,67.49,67.38,67.41,43000.0,46.6351,46.6905,46.6144,46.6351,43000.0
2006-05-18 14:15:00,67.42,67.46,67.4,67.42,163400.0,46.6421,46.6697,46.6282,46.6421,163400.0
2006-05-18 14:20:00,67.42,67.51,67.4,67.45,63600.0,46.6421,46.7043,46.6282,46.6628,63600.0
2006-05-18 14:25:00,67.45,67.46,67.39,67.42,88400.0,46.6628,46.6697,46.6213,46.6421,88400.0
2006-05-18 14:30:00,67.43,67.45,67.43,67.44,59900.0,46.649,46.6628,46.649,46.6559,59900.0
2006-05-18 14:35:00,67.44,67.46,67.35,67.43,110900.0,46.6559,46.6697,46.5936,46.649,110900.0
2006-05-18 14:40:00,67.43,67.46,67.41,67.42,152200.0,46.649,46.6697,46.6351,46.6421,152200.0
2006-05-18 14:45:00,67.42,67.43,67.31,67.37,60100.0,46.6421,46.649,46.566,46.6075,60100.0
2006-05-18 14:50:00,67.37,67.37,67.3,67.31,53600.0,46.6075,46.6075,46.559,46.566,53600.0
2006-05-18 14:55:00,67.31,67.31,67.16,67.19,152100.0,46.566,46.566,46.4622,46.4829,152100.0
2006-05-18 15:00:00,67.19,67.23,67.13,67.18,91600.0,46.4829,46.5106,46.4414,46.476,91600.0
2006-05-18 15:05:00,67.18,67.3,67.17,67.3,82500.0,46.476,46.559,46.4691,46.559,82500.0
2006-05-18 15:10:00,67.3,67.34,67.19,67.22,113000.0,46.559,46.5867,46.4829,46.5037,113000.0
2006-05-18 15:15:00,67.22,67.36,67.21,67.27,109900.0,46.5037,46.6005,46.4968,46.5383,109900.0
2006-05-18 15:20:00,67.26,67.26,67.02,67.04,168000.0,46.5314,46.5314,46.3653,46.3792,168000.0
2006-05-18 15:25:00,67.04,67.15,66.98,67.1,140400.0,46.3792,46.4553,46.3377,46.4207,140400.0
2006-05-18 15:30:00,67.11,67.2,67.11,67.16,135100.0,46.4276,46.4899,46.4276,46.4622,135100.0
2006-05-18 15:35:00,67.15,67.15,67.0,67.04,167500.0,46.4553,46.4553,46.3515,46.3792,167500.0
2006-05-18 15:40:00,67.04,67.07,66.92,67.03,203500.0,46.3792,46.3999,46.2961,46.3722,203500.0
2006-05-18 15:45:00,67.03,67.27,67.02,67.24,232700.0,46.3722,46.5383,46.3653,46.5175,232700.0
2006-05-18 15:50:00,67.25,67.35,67.14,67.17,247100.0,46.5244,46.5936,46.4483,46.4691,247100.0
2006-05-18 15:55:00,67.17,67.22,67.05,67.1,327200.0,46.4691,46.5037,46.3861,46.4207,327200.0
2006-05-19 09:30:00,67.25,67.58,67.05,67.25,2615300.0,46.5244,46.7527,46.3861,46.5244,2615300.0
2006-05-19 09:35:00,67.23,67.28,67.07,67.17,252700.0,46.5106,46.5452,46.3999,46.4691,252700.0
2006-05-19 09:40:00,67.19,67.25,67.08,67.18,136600.0,46.4829,46.5244,46.4068,46.476,136600.0
2006-05-19 09:45:00,67.19,67.27,67.17,67.25,170300.0,46.4829,46.5383,46.4691,46.5244,170300.0
2006-05-19 09:50:00,67.27,67.51,67.26,67.39,123700.0,46.5383,46.7043,46.5314,46.6213,123700.0
2006-05-19 09:55:00,67.39,67.4,67.21,67.25,234000.0,46.6213,46.6282,46.4968,46.5244,234000.0
2006-05-19 10:00:00,67.25,67.26,67.11,67.13,61300.0,46.5244,46.5314,46.4276,46.4414,61300.0
2006-05-19 10:05:00,67.13,67.24,67.12,67.19,138400.0,46.4414,46.5175,46.4345,46.4829,138400.0
2006-05-19 10:10:00,67.21,67.29,67.14,67.19,81400.0,46.4968,46.5521,46.4483,46.4829,81400.0
2006-05-19 10:15:00,67.19,67.29,67.11,67.12,44000.0,46.4829,46.5521,46.4276,46.4345,44000.0
2006-05-19 10:20:00,67.11,67.19,67.1,67.12,108400.0,46.4276,46.4829,46.4207,46.4345,108400.0
2006-05-19 10:25:00,67.12,67.4,67.12,67.35,64700.0,46.4345,46.6282,46.4345,46.5936,64700.0
2006-05-19 10:30:00,67.34,67.41,67.25,67.27,62100.0,46.5867,46.6351,46.5244,46.5383,62100.0
2006-05-19 10:35:00,67.27,67.48,67.14,67.48,103700.0,46.5383,46.6836,46.4483,46.6836,103700.0
2006-05-19 10:40:00,67.47,67.47,67.32,67.4,93300.0,46.6766,46.6766,46.5729,46.6282,93300.0
2006-05-19 10:45:00,67.38,67.45,67.3,67.36,85900.0,46.6144,46.6628,46.559,46.6005,85900.0
2006-05-19 10:50:00,67.36,67.41,67.21,67.28,78100.0,46.6005,46.6351,46.4968,46.5452,78100.0
2006-05-19 10:55:00,67.28,67.37,67.2,67.37,44500.0,46.5452,46.6075,46.4899,46.6075,44500.0
2006-05-19 11:00:00,67.36,67.41,67.32,67.32,33100.0,46.6005,46.6351,46.5729,46.5729,33100.0
2006-05-19 11:05:00,67.33,67.4,67.17,67.19,69500.0,46.5798,46.6282,46.4691,46.4829,69500.0
2006-05-19 11:10:00,67.21,67.22,66.92,67.17,168900.0,46.4968,46.5037,46.2961,46.4691,168900.0
2006-05-19 11:15:00,67.15,67.37,66.95,67.34,95100.0,46.4553,46.6075,46.3169,46.5867,95100.0
2006-05-19 11:20:00,67.35,67.76,67.33,67.56,223700.0,46.5936,46.8773,46.5798,46.7389,223700.0
2006-05-19 11:25:00,67.56,67.7,67.45,67.59,135100.0,46.7389,46.8358,46.6628,46.7597,135100.0
2006-05-19 11:30:00,67.58,67.66,67.5,67.56,126000.0,46.7527,46.8081,46.6974,46.7389,126000.0
2006-05-19 11:35:00,67.54,67.54,67.26,67.45,131200.0,46.7251,46.7251,46.5314,46.6628,131200.0
2006-05-19 11:40:00,67.44,67.48,67.32,67.44,91100.0,46.6559,46.6836,46.5729,46.6559,91100.0
2006-05-19 11:45:00,67.43,67.64,67.42,67.48,88200.0,46.649,46.7943,46.6421,46.6836,88200.0
2006-05-19 11:50:00,67.48,67.54,67.39,67.47,47300.0,46.6836,46.7251,46.6213,46.6766,47300.0
2006-05-19 11:55:00,67.48,67.61,67.42,67.6,69700.0,46.6836,46.7735,46.6421,46.7666,69700.0
2006-05-19 12:00:00,67.59,67.69,67.52,67.64,61500.0,46.7597,46.8288,46.7112,46.7943,61500.0
2006-05-19 12:05:00,67.65,67.74,67.57,67.73,91700.0,46.8012,46.8634,46.7458,46.8565,91700.0
2006-05-19 12:10:00,67.73,67.79,67.67,67.73,93700.0,46.8565,46.898,46.815,46.8565,93700.0
2006-05-19 12:15:00,67.71,67.71,67.53,67.68,45600.0,46.8427,46.8427,46.7182,46.8219,45600.0
2006-05-19 12:20:00,67.67,67.67,67.56,67.62,45000.0,46.815,46.815,46.7389,46.7804,45000.0
2006-05-19 12:25:00,67.63,67.7,67.59,67.68,43200.0,46.7873,46.8358,46.7597,46.8219,43200.0
2006-05-19 12:30:00,67.69,67.71,67.64,67.68,49200.0,46.8288,46.8427,46.7943,46.8219,49200.0
2006-05-19 12:35:00,67.7,67.9,67.68,67.9,144100.0,46.8358,46.9741,46.8219,46.9741,144100.0
2006-05-19 12:40:00,67.89,67.9,67.73,67.81,169500.0,46.9672,46.9741,46.8565,46.9119,169500.0
2006-05-19 12:45:00,67.81,67.82,67.55,67.61,77700.0,46.9119,46.9188,46.732,46.7735,77700.0
2006-05-19 12:50:00,67.61,67.77,67.6,67.75,60000.0,46.7735,46.8842,46.7666,46.8704,60000.0
2006-05-19 12:55:00,67.75,67.81,67.72,67.75,80700.0,46.8704,46.9119,46.8496,46.8704,80700.0
2006-05-19 13:00:00,67.75,67.81,67.61,67.79,124400.0,46.8704,46.9119,46.7735,46.898,124400.0
2006-05-19 13:05:00,67.8,67.85,67.76,67.81,134000.0,46.9049,46.9395,46.8773,46.9119,134000.0
2006-05-19 13:10:00,67.82,67.88,67.78,67.88,31000.0,46.9188,46.9603,46.8911,46.9603,31000.0
2006-05-19 13:15:00,67.88,67.88,67.8,67.86,45800.0,46.9603,46.9603,46.9049,46.9465,45800.0
2006-05-19 13:20:00,67.85,67.92,67.74,67.88,72700.0,46.9395,46.988,46.8634,46.9603,72700.0
2006-05-19 13:25:00,67.89,67.93,67.8,67.9,67600.0,46.9672,46.9949,46.9049,46.9741,67600.0
2006-05-19 13:30:00,67.9,67.9,67.7,67.73,68000.0,46.9741,46.9741,46.8358,46.8565,68000.0
2006-05-19 13:35:00,67.73,67.78,67.7,67.7,51100.0,46.8565,46.8911,46.8358,46.8358,51100.0
2006-05-19 13:40:00,67.71,67.84,67.7,67.82,64700.0,46.8427,46.9326,46.8358,46.9188,64700.0
2006-05-19 13:45:00,67.82,67.93,67.81,67.9,96700.0,46.9188,46.9949,46.9119,46.9741,96700.0
2006-05-19 13:50:00,67.9,67.92,67.81,67.9,141800.0,46.9741,46.988,46.9119,46.9741,141800.0
2006-05-19 13:55:00,67.9,67.98,67.84,67.88,126200.0,46.9741,47.0295,46.9326,46.9603,126200.0
2006-05-19 14:00:00,67.88,67.89,67.78,67.79,57500.0,46.9603,46.9672,46.8911,46.898,57500.0
2006-05-19 14:05:00,67.79,67.8,67.59,67.6,104900.0,46.898,46.9049,46.7597,46.7666,104900.0
2006-05-19 14:10:00,67.6,67.67,67.57,67.62,104000.0,46.7666,46.815,46.7458,46.7804,104000.0
2006-05-19 14:15:00,67.62,67.63,67.5,67.51,82700.0,46.7804,46.7873,46.6974,46.7043,82700.0
2006-05-19 14:20:00,67.52,67.6,67.5,67.6,237800.0,46.7112,46.7666,46.6974,46.7666,237800.0
2006-05-19 14:25:00,67.6,67.75,67.6,67.75,66900.0,46.7666,46.8704,46.7666,46.8704,66900.0
2006-05-19 14:30:00,67.75,67.75,67.57,67.66,145600.0,46.8704,46.8704,46.7458,46.8081,145600.0
2006-05-19 14:35:00,67.67,67.75,67.5,67.74,144800.0,46.815,46.8704,46.6974,46.8634,144800.0
2006-05-19 14:40:00,67.74,67.75,67.68,67.73,57700.0,46.8634,46.8704,46.8219,46.8565,57700.0
2006-05-19 14:45:00,67.73,67.75,67.67,67.72,122700.0,46.8565,46.8704,46.815,46.8496,122700.0
2006-05-19 14:50:00,67.73,67.75,67.56,67.61,136300.0,46.8565,46.8704,46.7389,46.7735,136300.0
2006-05-19 14:55:00,67.61,67.65,67.45,67.46,111100.0,46.7735,46.8012,46.6628,46.6697,111100.0
2006-05-19 15:00:00,67.46,67.6,67.38,67.4,81500.0,46.6697,46.7666,46.6144,46.6282,81500.0
2006-05-19 15:05:00,67.39,67.61,67.37,67.61,86900.0,46.6213,46.7735,46.6075,46.7735,86900.0
2006-05-19 15:10:00,67.6,67.65,67.45,67.64,247300.0,46.7666,46.8012,46.6628,46.7943,247300.0
2006-05-19 15:15:00,67.63,67.73,67.62,67.65,106600.0,46.7873,46.8565,46.7804,46.8012,106600.0
2006-05-19 15:20:00,67.65,67.73,67.57,67.64,91200.0,46.8012,46.8565,46.7458,46.7943,91200.0
2006-05-19 15:25:00,67.63,67.79,67.6,67.76,122000.0,46.7873,46.898,46.7666,46.8773,122000.0
2006-05-19 15:30:00,67.76,67.81,67.6,67.65,129700.0,46.8773,46.9119,46.7666,46.8012,129700.0
2006-05-19 15:35:00,67.65,67.7,67.6,67.64,101500.0,46.8012,46.8358,46.7666,46.7943,101500.0
2006-05-19 15:40:00,67.64,67.65,67.51,67.55,253600.0,46.7943,46.8012,46.7043,46.732,253600.0
2006-05-19 15:45:00,67.55,67.72,67.51,67.7,219100.0,46.732,46.8496,46.7043,46.8358,219100.0
2006-05-19 15:50:00,67.7,67.74,67.66,67.69,196400.0,46.8358,46.8634,46.8081,46.8288,196400.0
2006-05-19 15:55:00,67.69,67.75,67.58,67.68,283100.0,46.8288,46.8704,46.7527,46.8219,283100.0
2006-05-22 09:30:00,67.85,68.07,67.49,68.04,391000.0,46.9395,47.0917,46.6905,47.071,391000.0
2006-05-22 09:35:00,68.03,68.47,68.02,68.41,225700.0,47.0641,47.3685,47.0571,47.3269,225700.0
2006-05-22 09:40:00,68.42,68.45,68.21,68.41,183200.0,47.3339,47.3546,47.1886,47.3269,183200.0
2006-05-22 09:45:00,68.42,68.45,68.33,68.36,265600.0,47.3339,47.3546,47.2716,47.2924,265600.0
2006-05-22 09:50:00,68.35,68.45,68.14,68.36,261600.0,47.2854,47.3546,47.1402,47.2924,261600.0
2006-05-22 09:55:00,68.35,68.45,68.19,68.27,123800.0,47.2854,47.3546,47.1747,47.2301,123800.0
2006-05-22 10:00:00,68.26,68.37,68.12,68.36,106700.0,47.2232,47.2993,47.1263,47.2924,106700.0
2006-05-22 10:05:00,68.37,68.4,68.21,68.36,111900.0,47.2993,47.32,47.1886,47.2924,111900.0
2006-05-22 10:10:00,68.34,68.34,68.2,68.22,87100.0,47.2785,47.2785,47.1817,47.1955,87100.0
2006-05-22 10:15:00,68.2,68.3,68.2,68.22,121100.0,47.1817,47.2508,47.1817,47.1955,121100.0
2006-05-22 10:20:00,68.23,68.37,68.2,68.29,249100.0,47.2024,47.2993,47.1817,47.2439,249100.0
2006-05-22 10:25:00,68.3,68.4,68.23,68.33,167300.0,47.2508,47.32,47.2024,47.2716,167300.0
2006-05-22 10:30:00,68.33,68.46,68.24,68.45,125000.0,47.2716,47.3615,47.2093,47.3546,125000.0
2006-05-22 10:35:00,68.45,68.59,68.39,68.39,127900.0,47.3546,47.4515,47.3131,47.3131,127900.0
2006-05-22 10:40:00,68.39,68.4,68.2,68.24,106800.0,47.3131,47.32,47.1817,47.2093,106800.0
2006-05-22 10:45:00,68.24,68.32,68.21,68.27,86300.0,47.2093,47.2647,47.1886,47.2301,86300.0
2006-05-22 10:50:00,68.25,68.42,68.22,68.31,130600.0,47.2163,47.3339,47.1955,47.2578,130600.0
2006-05-22 10:55:00,68.32,68.32,67.98,68.04,134300.0,47.2647,47.2647,47.0295,47.071,134300.0
2006-05-22 11:00:00,68.04,68.12,67.94,67.95,80400.0,47.071,47.1263,47.0018,47.0087,80400.0
2006-05-22 11:05:00,67.96,68.05,67.89,68.05,103600.0,47.0156,47.0779,46.9672,47.0779,103600.0
2006-05-22 11:10:00,68.05,68.1,67.87,67.87,93000.0,47.0779,47.1125,46.9534,46.9534,93000.0
2006-05-22 11:15:00,67.86,67.93,67.8,67.86,91600.0,46.9465,46.9949,46.9049,46.9465,91600.0
2006-05-22 11:20:00,67.86,68.1,67.86,67.95,100200.0,46.9465,47.1125,46.9465,47.0087,100200.0
2006-05-22 11:25:00,67.95,67.96,67.82,67.96,39000.0,47.0087,47.0156,46.9188,47.0156,39000.0
2006-05-22 11:30:00,67.97,68.26,67.96,68.14,77400.0,47.0225,47.2232,47.0156,47.1402,77400.0
2006-05-22 11:35:00,68.12,68.23,68.1,68.11,94000.0,47.1263,47.2024,47.1125,47.1194,94000.0
2006-05-22 11:40:00,68.1,68.18,67.82,67.82,55000.0,47.1125,47.1678,46.9188,46.9188,55000.0
2006-05-22 11:45:00,67.82,67.89,67.61,67.62,123900.0,46.9188,46.9672,46.7735,46.7804,123900.0
2006-05-22 11:50:00,67.63,67.74,67.51,67.74,204900.0,46.7873,46.8634,46.7043,46.8634,204900.0
2006-05-22 11:55:00,67.74,68.08,67.61,67.93,132000.0,46.8634,47.0986,46.7735,46.9949,132000.0
2006-05-22 12:00:00,67.93,68.24,67.8,68.24,93900.0,46.9949,47.2093,46.9049,47.2093,93900.0
2006-05-22 12:05:00,68.25,68.55,68.17,68.3,153500.0,47.2163,47.4238,47.1609,47.2508,153500.0
2006-05-22 12:10:00,68.32,68.41,68.23,68.24,587900.0,47.2647,47.3269,47.2024,47.2093,587900.0
2006-05-22 12:15:00,68.23,68.24,68.11,68.12,73100.0,47.2024,47.2093,47.1194,47.1263,73100.0
2006-05-22 12:20:00,68.11,68.14,67.95,67.97,108300.0,47.1194,47.1402,47.0087,47.0225,108300.0
2006-05-22 12:25:00,67.96,68.17,67.82,67.92,117700.0,47.0156,47.1609,46.9188,46.988,117700.0
2006-05-22 12:30:00,67.92,68.15,67.78,67.79,174200.0,46.988,47.1471,46.8911,46.898,174200.0
2006-05-22 12:35:00,67.78,67.87,67.66,67.82,127400.0,46.8911,46.9534,46.8081,46.9188,127400.0
2006-05-22 12:40:00,67.82,67.94,67.73,67.81,105200.0,46.9188,47.0018,46.8565,46.9119,105200.0
2006-05-22 12:45:00,67.82,67.88,67.74,67.8,91900.0,46.9188,46.9603,46.8634,46.9049,91900.0
2006-05-22 12:50:00,67.81,67.92,67.7,67.76,89100.0,46.9119,46.988,46.8358,46.8773,89100.0
2006-05-22 12:55:00,67.77,67.81,67.53,67.72,150500.0,46.8842,46.9119,46.7182,46.8496,150500.0
2006-05-22 13:00:00,67.72,67.78,67.52,67.75,91400.0,46.8496,46.8911,46.7112,46.8704,91400.0
2006-05-22 13:05:00,67.74,67.78,67.54,67.66,155700.0,46.8634,46.8911,46.7251,46.8081,155700.0
2006-05-22 13:10:00,67.65,67.75,67.58,67.74,50800.0,46.8012,46.8704,46.7527,46.8634,50800.0
2006-05-22 13:15:00,67.75,67.8,67.69,67.69,41300.0,46.8704,46.9049,46.8288,46.8288,41300.0
2006-05-22 13:20:00,67.69,67.93,67.55,67.83,139800.0,46.8288,46.9949,46.732,46.9257,139800.0
2006-05-22 13:25:00,67.83,68.16,67.79,67.98,78400.0,46.9257,47.154,46.898,47.0295,78400.0
2006-05-22 13:30:00,68.01,68.01,67.86,67.98,44500.0,47.0502,47.0502,46.9465,47.0295,44500.0
2006-05-22 13:35:00,67.98,68.1,67.87,67.95,63800.0,47.0295,47.1125,46.9534,47.0087,63800.0
2006-05-22 13:40:00,67.96,68.05,67.91,68.05,55700.0,47.0156,47.0779,46.981,47.0779,55700.0
2006-05-22 13:45:00,68.05,68.1,67.96,68.0,56200.0,47.0779,47.1125,47.0156,47.0433,56200.0
2006-05-22 13:50:00,68.01,68.18,68.0,68.13,57000.0,47.0502,47.1678,47.0433,47.1332,57000.0
2006-05-22 13:55:00,68.14,68.19,68.02,68.1,60900.0,47.1402,47.1747,47.0571,47.1125,60900.0
2006-05-22 14:00:00,68.11,68.16,67.67,67.69,120800.0,47.1194,47.154,46.815,46.8288,120800.0
2006-05-22 14:05:00,67.69,67.88,67.68,67.82,81800.0,46.8288,46.9603,46.8219,46.9188,81800.0
2006-05-22 14:10:00,67.82,68.08,67.72,68.02,65000.0,46.9188,47.0986,46.8496,47.0571,65000.0
2006-05-22 14:15:00,68.01,68.18,67.86,68.05,88600.0,47.0502,47.1678,46.9465,47.0779,88600.0
2006-05-22 14:20:00,68.03,68.05,67.86,68.03,68500.0,47.0641,47.0779,46.9465,47.0641,68500.0
2006-05-22 14:25:00,68.02,68.21,68.02,68.14,80900.0,47.0571,47.1886,47.0571,47.1402,80900.0
2006-05-22 14:30:00,68.15,68.16,68.04,68.09,121100.0,47.1471,47.154,47.071,47.1056,121100.0
2006-05-22 14:35:00,68.11,68.15,68.07,68.09,63800.0,47.1194,47.1471,47.0917,47.1056,63800.0
2006-05-22 14:40:00,68.09,68.09,67.87,67.89,68500.0,47.1056,47.1056,46.9534,46.9672,68500.0
2006-05-22 14:45:00,67.89,67.89,67.85,67.85,38800.0,46.9672,46.9672,46.9395,46.9395,38800.0
2006-05-22 14:50:00,67.85,67.92,67.85,67.88,79200.0,46.9395,46.988,46.9395,46.9603,79200.0
2006-05-22 14:55:00,67.88,67.88,67.8,67.86,42500.0,46.9603,46.9603,46.9049,46.9465,42500.0
2006-05-22 15:00:00,67.87,67.95,67.8,67.93,101300.0,46.9534,47.0087,46.9049,46.9949,101300.0
2006-05-22 15:05:00,67.93,68.01,67.91,68.0,105000.0,46.9949,47.0502,46.981,47.0433,105000.0
2006-05-22 15:10:00,68.0,68.08,67.9,67.9,95800.0,47.0433,47.0986,46.9741,46.9741,95800.0
2006-05-22 15:15:00,67.9,68.15,67.88,68.01,95200.0,46.9741,47.1471,46.9603,47.0502,95200.0
2006-05-22 15:20:00,68.01,68.27,68.0,68.27,97800.0,47.0502,47.2301,47.0433,47.2301,97800.0
2006-05-22 15:25:00,68.27,68.31,68.22,68.29,124600.0,47.2301,47.2578,47.1955,47.2439,124600.0
2006-05-22 15:30:00,68.29,68.35,68.2,68.35,118300.0,47.2439,47.2854,47.1817,47.2854,118300.0
2006-05-22 15:35:00,68.35,68.35,68.3,68.3,77900.0,47.2854,47.2854,47.2508,47.2508,77900.0
2006-05-22 15:40:00,68.3,68.31,68.05,68.08,148500.0,47.2508,47.2578,47.0779,47.0986,148500.0
2006-05-22 15:45:00,68.06,68.08,68.02,68.03,95200.0,47.0848,47.0986,47.0571,47.0641,95200.0
2006-05-22 15:50:00,68.02,68.03,67.74,67.78,208700.0,47.0571,47.0641,46.8634,46.8911,208700.0
2006-05-22 15:55:00,67.79,67.85,67.76,67.84,215100.0,46.898,46.9395,46.8773,46.9326,215100.0
2006-05-23 09:30:00,68.16,68.5,68.12,68.27,326600.0,47.154,47.3892,47.1263,47.2301,326600.0
2006-05-23 09:35:00,68.28,68.32,68.2,68.2,112400.0,47.237,47.2647,47.1817,47.1817,112400.0
2006-05-23 09:40:00,68.2,68.24,68.13,68.2,210600.0,47.1817,47.2093,47.1332,47.1817,210600.0
2006-05-23 09:45:00,68.19,68.26,68.13,68.16,213300.0,47.1747,47.2232,47.1332,47.154,213300.0
2006-05-23 09:50:00,68.16,68.22,68.08,68.17,188300.0,47.154,47.1955,47.0986,47.1609,188300.0
2006-05-23 09:55:00,68.16,68.33,68.06,68.33,120200.0,47.154,47.2716,47.0848,47.2716,120200.0
2006-05-23 10:00:00,68.32,68.36,68.15,68.19,101200.0,47.2647,47.2924,47.1471,47.1747,101200.0
2006-05-23 10:05:00,68.19,68.27,68.15,68.19,143300.0,47.1747,47.2301,47.1471,47.1747,143300.0
2006-05-23 10:10:00,68.2,68.22,68.01,68.2,87800.0,47.1817,47.1955,47.0502,47.1817,87800.0
2006-05-23 10:15:00,68.2,68.2,68.09,68.14,30700.0,47.1817,47.1817,47.1056,47.1402,30700.0
2006-05-23 10:20:00,68.14,68.2,68.13,68.17,60300.0,47.1402,47.1817,47.1332,47.1609,60300.0
2006-05-23 10:25:00,68.15,68.2,68.09,68.15,105600.0,47.1471,47.1817,47.1056,47.1471,105600.0
2006-05-23 10:30:00,68.15,68.17,68.06,68.09,111900.0,47.1471,47.1609,47.0848,47.1056,111900.0
2006-05-23 10:35:00,68.1,68.16,68.04,68.14,180000.0,47.1125,47.154,47.071,47.1402,180000.0
2006-05-23 10:40:00,68.14,68.2,68.12,68.18,73500.0,47.1402,47.1817,47.1263,47.1678,73500.0
2006-05-23 10:45:00,68.18,68.18,68.12,68.15,94700.0,47.1678,47.1678,47.1263,47.1471,94700.0
2006-05-23 10:50:00,68.16,68.18,68.14,68.14,39200.0,47.154,47.1678,47.1402,47.1402,39200.0
2006-05-23 10:55:00,68.15,68.16,68.13,68.13,24000.0,47.1471,47.154,47.1332,47.1332,24000.0
2006-05-23 11:00:00,68.13,68.18,68.13,68.18,45900.0,47.1332,47.1678,47.1332,47.1678,45900.0
2006-05-23 11:05:00,68.17,68.19,68.04,68.04,96300.0,47.1609,47.1747,47.071,47.071,96300.0
2006-05-23 11:10:00,68.05,68.18,67.92,68.01,149800.0,47.0779,47.1678,46.988,47.0502,149800.0
2006-05-23 11:15:00,68.02,68.19,68.02,68.13,100900.0,47.0571,47.1747,47.0571,47.1332,100900.0
2006-05-23 11:20:00,68.13,68.15,67.88,67.89,90200.0,47.1332,47.1471,46.9603,46.9672,90200.0
2006-05-23 11:25:00,67.89,67.9,67.8,67.86,64700.0,46.9672,46.9741,46.9049,46.9465,64700.0
2006-05-23 11:30:00,67.85,67.9,67.8,67.89,112100.0,46.9395,46.9741,46.9049,46.9672,112100.0
2006-05-23 11:35:00,67.89,68.03,67.84,67.94,101100.0,46.9672,47.0641,46.9326,47.0018,101100.0
2006-05-23 11:40:00,67.94,67.97,67.91,67.94,31300.0,47.0018,47.0225,46.981,47.0018,31300.0
2006-05-23 11:45:00,67.93,67.94,67.87,67.92,34900.0,46.9949,47.0018,46.9534,46.988,34900.0
2006-05-23 11:50:00,67.92,67.96,67.88,67.91,175900.0,46.988,47.0156,46.9603,46.981,175900.0
2006-05-23 11:55:00,67.9,67.91,67.65,67.67,82300.0,46.9741,46.981,46.8012,46.815,82300.0
2006-05-23 12:00:00,67.68,67.7,67.49,67.53,81900.0,46.8219,46.8358,46.6905,46.7182,81900.0
2006-05-23 12:05:00,67.53,67.63,67.49,67.6,172900.0,46.7182,46.7873,46.6905,46.7666,172900.0
2006-05-23 12:10:00,67.61,67.66,67.54,67.66,114400.0,46.7735,46.8081,46.7251,46.8081,114400.0
2006-05-23 12:15:00,67.66,67.7,67.65,67.69,68200.0,46.8081,46.8358,46.8012,46.8288,68200.0
2006-05-23 12:20:00,67.7,67.7,67.58,67.6,44400.0,46.8358,46.8358,46.7527,46.7666,44400.0
2006-05-23 12:25:00,67.59,67.66,67.55,67.57,37400.0,46.7597,46.8081,46.732,46.7458,37400.0
2006-05-23 12:30:00,67.57,67.58,67.52,67.54,31000.0,46.7458,46.7527,46.7112,46.7251,31000.0
2006-05-23 12:35:00,67.54,68.18,67.5,67.59,85200.0,46.7251,47.1678,46.6974,46.7597,85200.0
2006-05-23 12:40:00,67.58,67.64,67.57,67.64,34800.0,46.7527,46.7943,46.7458,46.7943,34800.0
2006-05-23 12:45:00,67.63,67.79,67.5,67.59,77800.0,46.7873,46.898,46.6974,46.7597,77800.0
2006-05-23 12:50:00,67.6,67.62,67.5,67.58,27400.0,46.7666,46.7804,46.6974,46.7527,27400.0
2006-05-23 12:55:00,67.6,67.66,67.5,67.6,56400.0,46.7666,46.8081,46.6974,46.7666,56400.0
2006-05-23 13:00:00,67.61,67.61,67.56,67.58,76000.0,46.7735,46.7735,46.7389,46.7527,76000.0
2006-05-23 13:05:00,67.58,67.6,67.56,67.58,73200.0,46.7527,46.7666,46.7389,46.7527,73200.0
2006-05-23 13:10:00,67.59,67.64,67.59,67.62,75500.0,46.7597,46.7943,46.7597,46.7804,75500.0
2006-05-23 13:15:00,67.63,67.63,67.59,67.63,62700.0,46.7873,46.7873,46.7597,46.7873,62700.0
2006-05-23 13:20:00,67.63,67.63,67.5,67.61,50000.0,46.7873,46.7873,46.6974,46.7735,50000.0
2006-05-23 13:25:00,67.61,67.64,67.5,67.53,78900.0,46.7735,46.7943,46.6974,46.7182,78900.0
2006-05-23 13:30:00,67.52,67.61,67.52,67.61,137600.0,46.7112,46.7735,46.7112,46.7735,137600.0
2006-05-23 13:35:00,67.61,67.65,67.57,67.62,138900.0,46.7735,46.8012,46.7458,46.7804,138900.0
2006-05-23 13:40:00,67.62,67.67,67.6,67.67,112700.0,46.7804,46.815,46.7666,46.815,112700.0
2006-05-23 13:45:00,67.67,67.7,67.66,67.69,62000.0,46.815,46.8358,46.8081,46.8288,62000.0
2006-05-23 13:50:00,67.7,67.71,67.6,67.61,41000.0,46.8358,46.8427,46.7666,46.7735,41000.0
2006-05-23 13:55:00,67.6,67.61,67.5,67.58,70000.0,46.7666,46.7735,46.6974,46.7527,70000.0
2006-05-23 14:00:00,67.58,67.59,67.57,67.57,24400.0,46.7527,46.7597,46.7458,46.7458,24400.0
2006-05-23 14:05:00,67.57,67.57,67.4,67.4,61000.0,46.7458,46.7458,46.6282,46.6282,61000.0
2006-05-23 14:10:00,67.4,67.52,67.36,67.48,104300.0,46.6282,46.7112,46.6005,46.6836,104300.0
2006-05-23 14:15:00,67.48,67.58,67.38,67.42,44200.0,46.6836,46.7527,46.6144,46.6421,44200.0
2006-05-23 14:20:00,67.42,67.43,67.3,67.42,69200.0,46.6421,46.649,46.559,46.6421,69200.0
2006-05-23 14:25:00,67.43,67.55,67.42,67.43,52400.0,46.649,46.732,46.6421,46.649,52400.0
2006-05-23 14:30:00,67.43,67.52,67.43,67.44,87000.0,46.649,46.7112,46.649,46.6559,87000.0
2006-05-23 14:35:00,67.43,67.5,67.24,67.25,123100.0,46.649,46.6974,46.5175,46.5244,123100.0
2006-05-23 14:40:00,67.25,67.34,67.15,67.29,91800.0,46.5244,46.5867,46.4553,46.5521,91800.0
2006-05-23 14:45:00,67.29,67.31,67.06,67.11,72000.0,46.5521,46.566,46.393,46.4276,72000.0
2006-05-23 14:50:00,67.12,67.16,67.07,67.11,71300.0,46.4345,46.4622,46.3999,46.4276,71300.0
2006-05-23 14:55:00,67.09,67.3,66.95,67.2,137800.0,46.4138,46.559,46.3169,46.4899,137800.0
2006-05-23 15:00:00,67.2,67.2,67.0,67.1,89300.0,46.4899,46.4899,46.3515,46.4207,89300.0
2006-05-23 15:05:00,67.1,67.24,67.08,67.2,140100.0,46.4207,46.5175,46.4068,46.4899,140100.0
2006-05-23 15:10:00,67.19,67.22,67.14,67.2,120400.0,46.4829,46.5037,46.4483,46.4899,120400.0
2006-05-23 15:15:00,67.2,67.29,67.19,67.29,131100.0,46.4899,46.5521,46.4829,46.5521,131100.0
2006-05-23 15:20:00,67.29,67.29,67.19,67.26,104000.0,46.5521,46.5521,46.4829,46.5314,104000.0
2006-05-23 15:25:00,67.25,67.25,67.19,67.2,117100.0,46.5244,46.5244,46.4829,46.4899,117100.0
2006-05-23 15:30:00,67.2,67.35,67.11,67.26,135700.0,46.4899,46.5936,46.4276,46.5314,135700.0
2006-05-23 15:35:00,67.25,67.35,67.23,67.3,137100.0,46.5244,46.5936,46.5106,46.559,137100.0
2006-05-23 15:40:00,67.31,67.57,67.02,67.03,241600.0,46.566,46.7458,46.3653,46.3722,241600.0
2006-05-23 15:45:00,67.03,67.11,66.91,67.07,248800.0,46.3722,46.4276,46.2892,46.3999,248800.0
2006-05-23 15:50:00,67.08,67.11,66.93,66.96,193100.0,46.4068,46.4276,46.3031,46.3238,193100.0
2006-05-23 15:55:00,66.95,66.97,66.85,66.85,232400.0,46.3169,46.3307,46.2477,46.2477,232400.0
2006-05-24 09:30:00,67.01,67.02,66.87,66.87,227500.0,46.3584,46.3653,46.2616,46.2616,227500.0
2006-05-24 09:35:00,66.87,66.95,66.66,66.83,195300.0,46.2616,46.3169,46.1163,46.2339,195300.0
2006-05-24 09:40:00,66.8,67.15,66.73,66.92,128200.0,46.2131,46.4553,46.1647,46.2961,128200.0
2006-05-24 09:45:00,66.92,67.61,66.91,67.6,143500.0,46.2961,46.7735,46.2892,46.7666,143500.0
2006-05-24 09:50:00,67.6,67.61,67.04,67.04,136300.0,46.7666,46.7735,46.3792,46.3792,136300.0
2006-05-24 09:55:00,67.06,67.23,67.03,67.18,130100.0,46.393,46.5106,46.3722,46.476,130100.0
2006-05-24 10:00:00,67.22,67.34,67.11,67.31,134500.0,46.5037,46.5867,46.4276,46.566,134500.0
2006-05-24 10:05:00,67.33,67.44,67.09,67.43,199900.0,46.5798,46.6559,46.4138,46.649,199900.0
2006-05-24 10:10:00,67.42,67.49,67.27,67.34,147200.0,46.6421,46.6905,46.5383,46.5867,147200.0
2006-05-24 10:15:00,67.34,67.39,67.21,67.28,95500.0,46.5867,46.6213,46.4968,46.5452,95500.0
2006-05-24 10:20:00,67.27,67.35,67.26,67.33,63100.0,46.5383,46.5936,46.5314,46.5798,63100.0
2006-05-24 10:25:00,67.35,67.45,67.33,67.34,125900.0,46.5936,46.6628,46.5798,46.5867,125900.0
2006-05-24 10:30:00,67.34,67.44,67.24,67.25,117700.0,46.5867,46.6559,46.5175,46.5244,117700.0
2006-05-24 10:35:00,67.24,67.45,67.24,67.29,169200.0,46.5175,46.6628,46.5175,46.5521,169200.0
2006-05-24 10:40:00,67.28,67.39,67.21,67.25,77400.0,46.5452,46.6213,46.4968,46.5244,77400.0
2006-05-24 10:45:00,67.25,67.42,67.22,67.32,51200.0,46.5244,46.6421,46.5037,46.5729,51200.0
2006-05-24 10:50:00,67.31,67.42,67.24,67.4,135600.0,46.566,46.6421,46.5175,46.6282,135600.0
2006-05-24 10:55:00,67.4,67.4,67.2,67.29,57200.0,46.6282,46.6282,46.4899,46.5521,57200.0
2006-05-24 11:00:00,67.3,67.45,67.26,67.33,94200.0,46.559,46.6628,46.5314,46.5798,94200.0
2006-05-24 11:05:00,67.32,67.39,67.25,67.31,84900.0,46.5729,46.6213,46.5244,46.566,84900.0
2006-05-24 11:10:00,67.29,67.3,67.19,67.23,76100.0,46.5521,46.559,46.4829,46.5106,76100.0
2006-05-24 11:15:00,67.22,67.26,66.97,67.08,89500.0,46.5037,46.5314,46.3307,46.4068,89500.0
2006-05-24 11:20:00,67.08,67.24,66.97,67.23,109300.0,46.4068,46.5175,46.3307,46.5106,109300.0
2006-05-24 11:25:00,67.22,67.26,67.03,67.21,222800.0,46.5037,46.5314,46.3722,46.4968,222800.0
2006-05-24 11:30:00,67.21,67.43,67.06,67.36,119100.0,46.4968,46.649,46.393,46.6005,119100.0
2006-05-24 11:35:00,67.39,67.39,67.27,67.28,57900.0,46.6213,46.6213,46.5383,46.5452,57900.0
2006-05-24 11:40:00,67.28,67.51,67.28,67.5,86800.0,46.5452,46.7043,46.5452,46.6974,86800.0
2006-05-24 11:45:00,67.49,67.5,67.37,67.37,81300.0,46.6905,46.6974,46.6075,46.6075,81300.0
2006-05-24 11:50:00,67.38,67.5,67.35,67.43,65300.0,46.6144,46.6974,46.5936,46.649,65300.0
2006-05-24 11:55:00,67.45,67.55,67.4,67.42,94400.0,46.6628,46.732,46.6282,46.6421,94400.0
2006-05-24 12:00:00,67.42,67.51,67.38,67.49,48400.0,46.6421,46.7043,46.6144,46.6905,48400.0
2006-05-24 12:05:00,67.49,67.5,67.34,67.34,39200.0,46.6905,46.6974,46.5867,46.5867,39200.0
2006-05-24 12:10:00,67.36,67.47,67.25,67.26,40900.0,46.6005,46.6766,46.5244,46.5314,40900.0
2006-05-24 12:15:00,67.26,67.34,67.2,67.26,44600.0,46.5314,46.5867,46.4899,46.5314,44600.0
2006-05-24 12:20:00,67.27,67.28,67.0,67.04,65400.0,46.5383,46.5452,46.3515,46.3792,65400.0
2006-05-24 12:25:00,67.03,67.18,66.96,67.12,58900.0,46.3722,46.476,46.3238,46.4345,58900.0
2006-05-24 12:30:00,67.14,67.19,66.95,66.98,65300.0,46.4483,46.4829,46.3169,46.3377,65300.0
2006-05-24 12:35:00,66.98,67.1,66.79,66.93,145500.0,46.3377,46.4207,46.2062,46.3031,145500.0
2006-05-24 12:40:00,66.91,66.95,66.72,66.73,134700.0,46.2892,46.3169,46.1578,46.1647,134700.0
2006-05-24 12:45:00,66.73,66.8,66.61,66.74,112400.0,46.1647,46.2131,46.0817,46.1716,112400.0
2006-05-24 12:50:00,66.73,66.73,66.63,66.7,83100.0,46.1647,46.1647,46.0955,46.1439,83100.0
2006-05-24 12:55:00,66.69,66.7,66.58,66.64,102100.0,46.137,46.1439,46.0609,46.1024,102100.0
2006-05-24 13:00:00,66.64,66.71,66.58,66.7,123500.0,46.1024,46.1509,46.0609,46.1439,123500.0
2006-05-24 13:05:00,66.7,66.96,66.7,66.92,87800.0,46.1439,46.3238,46.1439,46.2961,87800.0
2006-05-24 13:10:00,66.91,67.02,66.89,66.96,38400.0,46.2892,46.3653,46.2754,46.3238,38400.0
2006-05-24 13:15:00,66.95,66.99,66.8,66.89,70900.0,46.3169,46.3446,46.2131,46.2754,70900.0
2006-05-24 13:20:00,66.89,66.92,66.75,66.75,102700.0,46.2754,46.2961,46.1785,46.1785,102700.0
2006-05-24 13:25:00,66.75,66.79,66.49,66.49,117600.0,46.1785,46.2062,45.9987,45.9987,117600.0
2006-05-24 13:30:00,66.48,66.54,66.28,66.36,176500.0,45.9917,46.0333,45.8534,45.9087,176500.0
2006-05-24 13:35:00,66.36,66.78,66.34,66.71,141800.0,45.9087,46.1993,45.8949,46.1509,141800.0
2006-05-24 13:40:00,66.74,67.05,66.51,67.05,160900.0,46.1716,46.3861,46.0125,46.3861,160900.0
2006-05-24 13:45:00,67.06,67.27,66.94,67.22,152300.0,46.393,46.5383,46.31,46.5037,152300.0
2006-05-24 13:50:00,67.23,67.31,67.19,67.27,92400.0,46.5106,46.566,46.4829,46.5383,92400.0
2006-05-24 13:55:00,67.27,67.4,67.15,67.33,187900.0,46.5383,46.6282,46.4553,46.5798,187900.0
2006-05-24 14:00:00,67.31,67.58,67.28,67.5,184900.0,46.566,46.7527,46.5452,46.6974,184900.0
2006-05-24 14:05:00,67.5,67.5,67.0,67.07,134600.0,46.6974,46.6974,46.3515,46.3999,134600.0
2006-05-24 14:10:00,67.09,67.33,67.08,67.27,93700.0,46.4138,46.5798,46.4068,46.5383,93700.0
2006-05-24 14:15:00,67.26,67.34,67.14,67.23,111300.0,46.5314,46.5867,46.4483,46.5106,111300.0
2006-05-24 14:20:00,67.27,67.31,67.06,67.19,75200.0,46.5383,46.566,46.393,46.4829,75200.0
2006-05-24 14:25:00,67.19,67.31,67.0,67.17,126700.0,46.4829,46.566,46.3515,46.4691,126700.0
2006-05-24 14:30:00,67.14,67.31,66.98,67.23,94600.0,46.4483,46.566,46.3377,46.5106,94600.0
2006-05-24 14:35:00,67.23,67.65,67.12,67.58,146500.0,46.5106,46.8012,46.4345,46.7527,146500.0
2006-05-24 14:40:00,67.58,67.75,67.56,67.73,94000.0,46.7527,46.8704,46.7389,46.8565,94000.0
2006-05-24 14:45:00,67.73,67.97,67.73,67.85,184000.0,46.8565,47.0225,46.8565,46.9395,184000.0
2006-05-24 14:50:00,67.85,67.89,67.61,67.68,104500.0,46.9395,46.9672,46.7735,46.8219,104500.0
2006-05-24 14:55:00,67.67,67.88,67.54,67.86,94200.0,46.815,46.9603,46.7251,46.9465,94200.0
2006-05-24 15:00:00,67.85,67.98,67.79,67.84,120200.0,46.9395,47.0295,46.898,46.9326,120200.0
2006-05-24 15:05:00,67.84,67.99,67.72,67.86,143900.0,46.9326,47.0364,46.8496,46.9465,143900.0
2006-05-24 15:10:00,67.87,67.92,67.76,67.78,146600.0,46.9534,46.988,46.8773,46.8911,146600.0
2006-05-24 15:15:00,67.76,67.94,67.75,67.83,214200.0,46.8773,47.0018,46.8704,46.9257,214200.0
2006-05-24 15:20:00,67.83,67.87,67.62,67.71,125200.0,46.9257,46.9534,46.7804,46.8427,125200.0
2006-05-24 15:25:00,67.7,67.93,67.7,67.92,96100.0,46.8358,46.9949,46.8358,46.988,96100.0
2006-05-24 15:30:00,67.93,68.14,67.9,68.01,209200.0,46.9949,47.1402,46.9741,47.0502,209200.0
2006-05-24 15:35:00,68.01,68.2,68.0,68.16,320300.0,47.0502,47.1817,47.0433,47.154,320300.0
2006-05-24 15:40:00,68.16,68.3,68.14,68.18,246800.0,47.154,47.2508,47.1402,47.1678,246800.0
2006-05-24 15:45:00,68.19,68.21,68.06,68.13,198900.0,47.1747,47.1886,47.0848,47.1332,198900.0
2006-05-24 15:50:00,68.13,68.13,68.03,68.09,155900.0,47.1332,47.1332,47.0641,47.1056,155900.0
2006-05-24 15:55:00,68.08,68.09,67.94,68.06,238700.0,47.0986,47.1056,47.0018,47.0848,238700.0
2006-05-25 09:30:00,68.29,68.3,68.07,68.25,411200.0,47.2439,47.2508,47.0917,47.2163,411200.0
2006-05-25 09:35:00,68.26,68.29,68.12,68.15,182900.0,47.2232,47.2439,47.1263,47.1471,182900.0
2006-05-25 09:40:00,68.15,68.21,68.07,68.11,154900.0,47.1471,47.1886,47.0917,47.1194,154900.0
2006-05-25 09:45:00,68.11,68.11,68.04,68.11,168500.0,47.1194,47.1194,47.071,47.1194,168500.0
2006-05-25 09:50:00,68.1,68.19,68.09,68.16,104200.0,47.1125,47.1747,47.1056,47.154,104200.0
2006-05-25 09:55:00,68.16,68.25,68.14,68.22,86300.0,47.154,47.2163,47.1402,47.1955,86300.0
2006-05-25 10:00:00,68.19,68.23,67.93,67.99,181900.0,47.1747,47.2024,46.9949,47.0364,181900.0
2006-05-25 10:05:00,67.97,68.06,67.89,67.93,98400.0,47.0225,47.0848,46.9672,46.9949,98400.0
2006-05-25 10:10:00,67.93,67.95,67.63,67.71,125800.0,46.9949,47.0087,46.7873,46.8427,125800.0
2006-05-25 10:15:00,67.74,67.81,67.68,67.76,198800.0,46.8634,46.9119,46.8219,46.8773,198800.0
2006-05-25 10:20:00,67.76,67.77,67.51,67.66,91000.0,46.8773,46.8842,46.7043,46.8081,91000.0
2006-05-25 10:25:00,67.65,67.78,67.5,67.65,108600.0,46.8012,46.8911,46.6974,46.8012,108600.0
2006-05-25 10:30:00,67.65,67.88,67.6,67.86,101900.0,46.8012,46.9603,46.7666,46.9465,101900.0
2006-05-25 10:35:00,67.86,67.89,67.74,67.86,116500.0,46.9465,46.9672,46.8634,46.9465,116500.0
2006-05-25 10:40:00,67.86,67.89,67.77,67.81,165500.0,46.9465,46.9672,46.8842,46.9119,165500.0
2006-05-25 10:45:00,67.8,67.88,67.71,67.79,41300.0,46.9049,46.9603,46.8427,46.898,41300.0
2006-05-25 10:50:00,67.78,67.86,67.67,67.78,57500.0,46.8911,46.9465,46.815,46.8911,57500.0
2006-05-25 10:55:00,67.77,67.86,67.68,67.81,70800.0,46.8842,46.9465,46.8219,46.9119,70800.0
2006-05-25 11:00:00,67.8,67.95,67.77,67.95,129000.0,46.9049,47.0087,46.8842,47.0087,129000.0
2006-05-25 11:05:00,67.94,67.95,67.87,67.93,63600.0,47.0018,47.0087,46.9534,46.9949,63600.0
2006-05-25 11:10:00,67.93,67.97,67.89,67.9,120900.0,46.9949,47.0225,46.9672,46.9741,120900.0
2006-05-25 11:15:00,67.9,67.94,67.88,67.93,28700.0,46.9741,47.0018,46.9603,46.9949,28700.0
2006-05-25 11:20:00,67.93,67.97,67.89,67.93,52200.0,46.9949,47.0225,46.9672,46.9949,52200.0
2006-05-25 11:25:00,67.93,67.95,67.91,67.93,121300.0,46.9949,47.0087,46.981,46.9949,121300.0
2006-05-25 11:30:00,67.94,67.99,67.92,67.99,53500.0,47.0018,47.0364,46.988,47.0364,53500.0
2006-05-25 11:35:00,67.99,68.0,67.96,67.99,48900.0,47.0364,47.0433,47.0156,47.0364,48900.0
2006-05-25 11:40:00,67.99,68.05,67.96,68.0,76500.0,47.0364,47.0779,47.0156,47.0433,76500.0
2006-05-25 11:45:00,68.0,68.06,67.98,68.0,59600.0,47.0433,47.0848,47.0295,47.0433,59600.0
2006-05-25 11:50:00,67.99,68.01,67.88,67.89,39400.0,47.0364,47.0502,46.9603,46.9672,39400.0
2006-05-25 11:55:00,67.89,67.93,67.75,67.93,87000.0,46.9672,46.9949,46.8704,46.9949,87000.0
2006-05-25 12:00:00,67.92,67.98,67.84,67.85,67400.0,46.988,47.0295,46.9326,46.9395,67400.0
2006-05-25 12:05:00,67.85,67.93,67.81,67.84,88800.0,46.9395,46.9949,46.9119,46.9326,88800.0
2006-05-25 12:10:00,67.85,67.94,67.81,67.91,34100.0,46.9395,47.0018,46.9119,46.981,34100.0
2006-05-25 12:15:00,67.91,67.93,67.85,67.9,32300.0,46.981,46.9949,46.9395,46.9741,32300.0
2006-05-25 12:20:00,67.9,67.94,67.84,67.93,44900.0,46.9741,47.0018,46.9326,46.9949,44900.0
2006-05-25 12:25:00,67.92,67.95,67.88,67.91,48900.0,46.988,47.0087,46.9603,46.981,48900.0
2006-05-25 12:30:00,67.91,67.95,67.8,67.83,59200.0,46.981,47.0087,46.9049,46.9257,59200.0
2006-05-25 12:35:00,67.82,67.84,67.75,67.81,19900.0,46.9188,46.9326,46.8704,46.9119,19900.0
2006-05-25 12:40:00,67.81,67.87,67.77,67.82,57100.0,46.9119,46.9534,46.8842,46.9188,57100.0
2006-05-25 12:45:00,67.82,67.91,67.77,67.9,28000.0,46.9188,46.981,46.8842,46.9741,28000.0
2006-05-25 12:50:00,67.89,67.91,67.89,67.91,7700.0,46.9672,46.981,46.9672,46.981,7700.0
2006-05-25 12:55:00,67.91,67.95,67.91,67.93,22800.0,46.981,47.0087,46.981,46.9949,22800.0
2006-05-25 13:00:00,67.93,67.94,67.86,67.86,23200.0,46.9949,47.0018,46.9465,46.9465,23200.0
2006-05-25 13:05:00,67.85,67.86,67.74,67.77,38500.0,46.9395,46.9465,46.8634,46.8842,38500.0
2006-05-25 13:10:00,67.77,67.79,67.71,67.74,33900.0,46.8842,46.898,46.8427,46.8634,33900.0
2006-05-25 13:15:00,67.72,67.75,67.66,67.69,46700.0,46.8496,46.8704,46.8081,46.8288,46700.0
2006-05-25 13:20:00,67.68,67.68,67.57,67.57,33600.0,46.8219,46.8219,46.7458,46.7458,33600.0
2006-05-25 13:25:00,67.56,67.67,67.5,67.53,129300.0,46.7389,46.815,46.6974,46.7182,129300.0
2006-05-25 13:30:00,67.53,67.69,67.5,67.67,69600.0,46.7182,46.8288,46.6974,46.815,69600.0
2006-05-25 13:35:00,67.65,67.67,67.57,67.62,31700.0,46.8012,46.815,46.7458,46.7804,31700.0
2006-05-25 13:40:00,67.62,67.69,67.59,67.64,40200.0,46.7804,46.8288,46.7597,46.7943,40200.0
2006-05-25 13:45:00,67.63,67.67,67.58,67.63,56500.0,46.7873,46.815,46.7527,46.7873,56500.0
2006-05-25 13:50:00,67.64,67.65,67.56,67.59,44200.0,46.7943,46.8012,46.7389,46.7597,44200.0
2006-05-25 13:55:00,67.59,67.61,67.54,67.6,47400.0,46.7597,46.7735,46.7251,46.7666,47400.0
2006-05-25 14:00:00,67.59,67.62,67.55,67.62,24800.0,46.7597,46.7804,46.732,46.7804,24800.0
2006-05-25 14:05:00,67.62,67.68,67.62,67.68,20500.0,46.7804,46.8219,46.7804,46.8219,20500.0
2006-05-25 14:10:00,67.67,67.71,67.65,67.68,30700.0,46.815,46.8427,46.8012,46.8219,30700.0
2006-05-25 14:15:00,67.67,67.83,67.67,67.75,74900.0,46.815,46.9257,46.815,46.8704,74900.0
2006-05-25 14:20:00,67.75,67.86,67.75,67.76,75800.0,46.8704,46.9465,46.8704,46.8773,75800.0
2006-05-25 14:25:00,67.76,67.76,67.6,67.66,102600.0,46.8773,46.8773,46.7666,46.8081,102600.0
2006-05-25 14:30:00,67.67,67.75,67.61,67.74,97400.0,46.815,46.8704,46.7735,46.8634,97400.0
2006-05-25 14:35:00,67.74,67.8,67.73,67.77,51800.0,46.8634,46.9049,46.8565,46.8842,51800.0
2006-05-25 14:40:00,67.78,67.81,67.77,67.78,28900.0,46.8911,46.9119,46.8842,46.8911,28900.0
2006-05-25 14:45:00,67.78,67.79,67.73,67.75,52300.0,46.8911,46.898,46.8565,46.8704,52300.0
2006-05-25 14:50:00,67.75,67.75,67.67,67.69,85600.0,46.8704,46.8704,46.815,46.8288,85600.0
2006-05-25 14:55:00,67.68,67.75,67.64,67.74,42800.0,46.8219,46.8704,46.7943,46.8634,42800.0
2006-05-25 15:00:00,67.74,67.74,67.58,67.65,125000.0,46.8634,46.8634,46.7527,46.8012,125000.0
2006-05-25 15:05:00,67.64,67.65,67.57,67.61,50000.0,46.7943,46.8012,46.7458,46.7735,50000.0
2006-05-25 15:10:00,67.59,67.7,67.57,67.68,62600.0,46.7597,46.8358,46.7458,46.8219,62600.0
2006-05-25 15:15:00,67.68,67.71,67.68,67.7,45000.0,46.8219,46.8427,46.8219,46.8358,45000.0
2006-05-25 15:20:00,67.7,67.84,67.69,67.81,71700.0,46.8358,46.9326,46.8288,46.9119,71700.0
2006-05-25 15:25:00,67.82,67.9,67.79,67.85,76000.0,46.9188,46.9741,46.898,46.9395,76000.0
2006-05-25 15:30:00,67.84,67.98,67.84,67.89,88900.0,46.9326,47.0295,46.9326,46.9672,88900.0
2006-05-25 15:35:00,67.89,67.91,67.84,67.87,50300.0,46.9672,46.981,46.9326,46.9534,50300.0
2006-05-25 15:40:00,67.87,67.92,67.84,67.9,80400.0,46.9534,46.988,46.9326,46.9741,80400.0
2006-05-25 15:45:00,67.9,67.95,67.89,67.91,69400.0,46.9741,47.0087,46.9672,46.981,69400.0
2006-05-25 15:50:00,67.91,68.01,67.9,68.0,96600.0,46.981,47.0502,46.9741,47.0433,96600.0
2006-05-25 15:55:00,68.0,68.19,68.0,68.18,276700.0,47.0433,47.1747,47.0433,47.1678,276700.0
2006-05-26 09:30:00,68.06,68.24,67.95,68.14,265900.0,47.0848,47.2093,47.0087,47.1402,265900.0
2006-05-26 09:35:00,68.13,68.42,68.12,68.25,121700.0,47.1332,47.3339,47.1263,47.2163,121700.0
2006-05-26 09:40:00,68.27,68.5,68.25,68.44,181400.0,47.2301,47.3892,47.2163,47.3477,181400.0
2006-05-26 09:45:00,68.46,68.77,68.44,68.7,167300.0,47.3615,47.576,47.3477,47.5276,167300.0
2006-05-26 09:50:00,68.7,68.74,68.46,68.61,208700.0,47.5276,47.5552,47.3615,47.4653,208700.0
2006-05-26 09:55:00,68.58,68.64,68.43,68.47,129700.0,47.4446,47.4861,47.3408,47.3685,129700.0
2006-05-26 10:00:00,68.45,68.55,68.35,68.5,119600.0,47.3546,47.4238,47.2854,47.3892,119600.0
2006-05-26 10:05:00,68.5,68.58,68.44,68.53,70000.0,47.3892,47.4446,47.3477,47.41,70000.0
2006-05-26 10:10:00,68.5,68.62,68.48,68.57,54200.0,47.3892,47.4722,47.3754,47.4376,54200.0
2006-05-26 10:15:00,68.59,68.69,68.51,68.54,56400.0,47.4515,47.5207,47.3961,47.4169,56400.0
2006-05-26 10:20:00,68.55,68.56,68.4,68.4,72400.0,47.4238,47.4307,47.32,47.32,72400.0
2006-05-26 10:25:00,68.4,68.46,68.17,68.25,75200.0,47.32,47.3615,47.1609,47.2163,75200.0
2006-05-26 10:30:00,68.25,68.34,68.18,68.23,37700.0,47.2163,47.2785,47.1678,47.2024,37700.0
2006-05-26 10:35:00,68.25,68.25,67.95,68.07,127300.0,47.2163,47.2163,47.0087,47.0917,127300.0
2006-05-26 10:40:00,68.08,68.37,68.07,68.34,94400.0,47.0986,47.2993,47.0917,47.2785,94400.0
2006-05-26 10:45:00,68.32,68.38,68.08,68.28,109700.0,47.2647,47.3062,47.0986,47.237,109700.0
2006-05-26 10:50:00,68.28,68.51,68.26,68.47,69400.0,47.237,47.3961,47.2232,47.3685,69400.0
2006-05-26 10:55:00,68.47,68.47,68.39,68.45,43900.0,47.3685,47.3685,47.3131,47.3546,43900.0
2006-05-26 11:00:00,68.45,68.49,68.43,68.44,53700.0,47.3546,47.3823,47.3408,47.3477,53700.0
2006-05-26 11:05:00,68.44,68.54,68.44,68.54,55500.0,47.3477,47.4169,47.3477,47.4169,55500.0
2006-05-26 11:10:00,68.53,68.53,68.4,68.4,43300.0,47.41,47.41,47.32,47.32,43300.0
2006-05-26 11:15:00,68.4,68.52,68.36,68.47,88800.0,47.32,47.403,47.2924,47.3685,88800.0
2006-05-26 11:20:00,68.48,68.55,68.46,68.55,52000.0,47.3754,47.4238,47.3615,47.4238,52000.0
2006-05-26 11:25:00,68.53,68.58,68.48,68.57,74200.0,47.41,47.4446,47.3754,47.4376,74200.0
2006-05-26 11:30:00,68.56,68.61,68.54,68.55,77200.0,47.4307,47.4653,47.4169,47.4238,77200.0
2006-05-26 11:35:00,68.54,68.6,68.52,68.55,124500.0,47.4169,47.4584,47.403,47.4238,124500.0
2006-05-26 11:40:00,68.54,68.57,68.53,68.54,46300.0,47.4169,47.4376,47.41,47.4169,46300.0
2006-05-26 11:45:00,68.55,68.55,68.42,68.48,96500.0,47.4238,47.4238,47.3339,47.3754,96500.0
2006-05-26 11:50:00,68.49,68.52,68.37,68.45,57900.0,47.3823,47.403,47.2993,47.3546,57900.0
2006-05-26 11:55:00,68.45,68.55,68.43,68.47,35200.0,47.3546,47.4238,47.3408,47.3685,35200.0
2006-05-26 12:00:00,68.47,68.51,68.41,68.48,34800.0,47.3685,47.3961,47.3269,47.3754,34800.0
2006-05-26 12:05:00,68.48,68.55,68.43,68.5,103400.0,47.3754,47.4238,47.3408,47.3892,103400.0
2006-05-26 12:10:00,68.5,68.51,68.31,68.42,146000.0,47.3892,47.3961,47.2578,47.3339,146000.0
2006-05-26 12:15:00,68.4,68.43,68.34,68.41,32400.0,47.32,47.3408,47.2785,47.3269,32400.0
2006-05-26 12:20:00,68.42,68.43,68.38,68.4,49900.0,47.3339,47.3408,47.3062,47.32,49900.0
2006-05-26 12:25:00,68.4,68.43,68.37,68.42,37200.0,47.32,47.3408,47.2993,47.3339,37200.0
2006-05-26 12:30:00,68.41,68.43,68.39,68.39,24600.0,47.3269,47.3408,47.3131,47.3131,24600.0
2006-05-26 12:35:00,68.4,68.43,68.38,68.4,65400.0,47.32,47.3408,47.3062,47.32,65400.0
2006-05-26 12:40:00,68.39,68.41,68.39,68.41,36900.0,47.3131,47.3269,47.3131,47.3269,36900.0
2006-05-26 12:45:00,68.41,68.54,68.41,68.52,50900.0,47.3269,47.4169,47.3269,47.403,50900.0
2006-05-26 12:50:00,68.53,68.58,68.5,68.58,63000.0,47.41,47.4446,47.3892,47.4446,63000.0
2006-05-26 12:55:00,68.57,68.58,68.54,68.56,101300.0,47.4376,47.4446,47.4169,47.4307,101300.0
2006-05-26 13:00:00,68.54,68.58,68.54,68.57,25200.0,47.4169,47.4446,47.4169,47.4376,25200.0
2006-05-26 13:05:00,68.56,68.57,68.55,68.56,35700.0,47.4307,47.4376,47.4238,47.4307,35700.0
2006-05-26 13:10:00,68.56,68.57,68.55,68.56,28100.0,47.4307,47.4376,47.4238,47.4307,28100.0
2006-05-26 13:15:00,68.56,68.57,68.54,68.54,46900.0,47.4307,47.4376,47.4169,47.4169,46900.0
2006-05-26 13:20:00,68.55,68.56,68.48,68.55,56900.0,47.4238,47.4307,47.3754,47.4238,56900.0
2006-05-26 13:25:00,68.56,68.6,68.56,68.6,59000.0,47.4307,47.4584,47.4307,47.4584,59000.0
2006-05-26 13:30:00,68.59,68.62,68.54,68.6,89200.0,47.4515,47.4722,47.4169,47.4584,89200.0
2006-05-26 13:35:00,68.6,68.64,68.6,68.62,31100.0,47.4584,47.4861,47.4584,47.4722,31100.0
2006-05-26 13:40:00,68.62,68.68,68.59,68.66,37800.0,47.4722,47.5137,47.4515,47.4999,37800.0
2006-05-26 13:45:00,68.68,68.74,68.67,68.72,38200.0,47.5137,47.5552,47.5068,47.5414,38200.0
2006-05-26 13:50:00,68.72,68.8,68.7,68.77,79600.0,47.5414,47.5968,47.5276,47.576,79600.0
2006-05-26 13:55:00,68.75,68.77,68.74,68.76,23500.0,47.5622,47.576,47.5552,47.5691,23500.0
2006-05-26 14:00:00,68.76,68.77,68.69,68.69,42000.0,47.5691,47.576,47.5207,47.5207,42000.0
2006-05-26 14:05:00,68.7,68.74,68.66,68.72,50600.0,47.5276,47.5552,47.4999,47.5414,50600.0
2006-05-26 14:10:00,68.73,68.75,68.69,68.71,40400.0,47.5483,47.5622,47.5207,47.5345,40400.0
2006-05-26 14:15:00,68.71,68.73,68.71,68.73,20500.0,47.5345,47.5483,47.5345,47.5483,20500.0
2006-05-26 14:20:00,68.72,68.73,68.62,68.68,107900.0,47.5414,47.5483,47.4722,47.5137,107900.0
2006-05-26 14:25:00,68.68,68.72,68.59,68.72,48800.0,47.5137,47.5414,47.4515,47.5414,48800.0
2006-05-26 14:30:00,68.73,68.75,68.71,68.73,33900.0,47.5483,47.5622,47.5345,47.5483,33900.0
2006-05-26 14:35:00,68.73,68.8,68.72,68.78,41800.0,47.5483,47.5968,47.5414,47.5829,41800.0
2006-05-26 14:40:00,68.78,68.78,68.69,68.75,98300.0,47.5829,47.5829,47.5207,47.5622,98300.0
2006-05-26 14:45:00,68.75,68.76,68.65,68.65,29200.0,47.5622,47.5691,47.493,47.493,29200.0
2006-05-26 14:50:00,68.66,68.7,68.65,68.66,24800.0,47.4999,47.5276,47.493,47.4999,24800.0
2006-05-26 14:55:00,68.66,68.67,68.55,68.56,44900.0,47.4999,47.5068,47.4238,47.4307,44900.0
2006-05-26 15:00:00,68.57,68.67,68.48,68.62,63100.0,47.4376,47.5068,47.3754,47.4722,63100.0
2006-05-26 15:05:00,68.62,68.69,68.62,68.69,28700.0,47.4722,47.5207,47.4722,47.5207,28700.0
2006-05-26 15:10:00,68.68,68.68,68.5,68.56,44600.0,47.5137,47.5137,47.3892,47.4307,44600.0
2006-05-26 15:15:00,68.55,68.57,68.5,68.53,53900.0,47.4238,47.4376,47.3892,47.41,53900.0
2006-05-26 15:20:00,68.52,68.65,68.51,68.65,38100.0,47.403,47.493,47.3961,47.493,38100.0
2006-05-26 15:25:00,68.66,68.74,68.65,68.73,32300.0,47.4999,47.5552,47.493,47.5483,32300.0
2006-05-26 15:30:00,68.73,68.8,68.71,68.78,62900.0,47.5483,47.5968,47.5345,47.5829,62900.0
2006-05-26 15:35:00,68.79,68.79,68.69,68.7,55300.0,47.5898,47.5898,47.5207,47.5276,55300.0
2006-05-26 15:40:00,68.7,68.71,68.6,68.66,67400.0,47.5276,47.5345,47.4584,47.4999,67400.0
2006-05-26 15:45:00,68.66,68.67,68.58,68.64,93700.0,47.4999,47.5068,47.4446,47.4861,93700.0
2006-05-26 15:50:00,68.65,68.8,68.63,68.77,96000.0,47.493,47.5968,47.4791,47.576,96000.0
2006-05-26 15:55:00,68.76,68.81,68.71,68.81,117300.0,47.5691,47.6037,47.5345,47.6037,117300.0
2006-05-30 09:30:00,68.24,68.34,67.96,68.03,227300.0,47.2093,47.2785,47.0156,47.0641,227300.0
2006-05-30 09:35:00,68.04,68.32,68.01,68.13,125200.0,47.071,47.2647,47.0502,47.1332,125200.0
2006-05-30 09:40:00,68.15,68.2,68.07,68.07,67500.0,47.1471,47.1817,47.0917,47.0917,67500.0
2006-05-30 09:45:00,68.07,68.07,67.9,67.97,118700.0,47.0917,47.0917,46.9741,47.0225,118700.0
2006-05-30 09:50:00,67.97,68.2,67.97,68.09,97400.0,47.0225,47.1817,47.0225,47.1056,97400.0
2006-05-30 09:55:00,68.1,68.16,68.05,68.05,55600.0,47.1125,47.154,47.0779,47.0779,55600.0
2006-05-30 10:00:00,68.05,68.16,67.94,68.08,117500.0,47.0779,47.154,47.0018,47.0986,117500.0
2006-05-30 10:05:00,68.08,68.1,67.85,67.88,142400.0,47.0986,47.1125,46.9395,46.9603,142400.0
2006-05-30 10:10:00,67.88,68.01,67.74,67.87,189700.0,46.9603,47.0502,46.8634,46.9534,189700.0
2006-05-30 10:15:00,67.87,68.06,67.84,67.92,62800.0,46.9534,47.0848,46.9326,46.988,62800.0
2006-05-30 10:20:00,67.91,68.08,67.89,68.04,79400.0,46.981,47.0986,46.9672,47.071,79400.0
2006-05-30 10:25:00,68.04,68.09,67.96,67.99,78900.0,47.071,47.1056,47.0156,47.0364,78900.0
2006-05-30 10:30:00,67.99,68.01,67.9,67.93,128100.0,47.0364,47.0502,46.9741,46.9949,128100.0
2006-05-30 10:35:00,67.91,67.97,67.78,67.84,188800.0,46.981,47.0225,46.8911,46.9326,188800.0
2006-05-30 10:40:00,67.84,68.07,67.8,68.06,111600.0,46.9326,47.0917,46.9049,47.0848,111600.0
2006-05-30 10:45:00,68.06,68.06,67.94,68.0,62100.0,47.0848,47.0848,47.0018,47.0433,62100.0
2006-05-30 10:50:00,68.0,68.04,67.99,68.0,98300.0,47.0433,47.071,47.0364,47.0433,98300.0
2006-05-30 10:55:00,68.01,68.04,67.99,68.03,121700.0,47.0502,47.071,47.0364,47.0641,121700.0
2006-05-30 11:00:00,68.02,68.12,67.99,68.1,96100.0,47.0571,47.1263,47.0364,47.1125,96100.0
2006-05-30 11:05:00,68.09,68.13,68.01,68.08,59500.0,47.1056,47.1332,47.0502,47.0986,59500.0
2006-05-30 11:10:00,68.08,68.12,67.95,67.95,91600.0,47.0986,47.1263,47.0087,47.0087,91600.0
2006-05-30 11:15:00,67.95,68.03,67.91,67.97,144500.0,47.0087,47.0641,46.981,47.0225,144500.0
2006-05-30 11:20:00,67.97,68.01,67.84,67.95,114100.0,47.0225,47.0502,46.9326,47.0087,114100.0
2006-05-30 11:25:00,67.94,67.99,67.87,67.87,44900.0,47.0018,47.0364,46.9534,46.9534,44900.0
2006-05-30 11:30:00,67.87,68.0,67.83,67.94,36000.0,46.9534,47.0433,46.9257,47.0018,36000.0
2006-05-30 11:35:00,67.93,68.0,67.85,67.86,46400.0,46.9949,47.0433,46.9395,46.9465,46400.0
2006-05-30 11:40:00,67.86,67.9,67.77,67.88,83600.0,46.9465,46.9741,46.8842,46.9603,83600.0
2006-05-30 11:45:00,67.86,67.87,67.8,67.8,57700.0,46.9465,46.9534,46.9049,46.9049,57700.0
2006-05-30 11:50:00,67.8,67.8,67.72,67.77,92800.0,46.9049,46.9049,46.8496,46.8842,92800.0
2006-05-30 11:55:00,67.77,68.0,67.77,67.92,69600.0,46.8842,47.0433,46.8842,46.988,69600.0
2006-05-30 12:00:00,67.91,67.98,67.85,67.86,76500.0,46.981,47.0295,46.9395,46.9465,76500.0
2006-05-30 12:05:00,67.86,67.86,67.73,67.8,86400.0,46.9465,46.9465,46.8565,46.9049,86400.0
2006-05-30 12:10:00,67.79,67.79,67.74,67.77,54700.0,46.898,46.898,46.8634,46.8842,54700.0
2006-05-30 12:15:00,67.78,67.85,67.77,67.78,57100.0,46.8911,46.9395,46.8842,46.8911,57100.0
2006-05-30 12:20:00,67.77,67.78,67.72,67.73,53900.0,46.8842,46.8911,46.8496,46.8565,53900.0
2006-05-30 12:25:00,67.72,67.82,67.7,67.8,47400.0,46.8496,46.9188,46.8358,46.9049,47400.0
2006-05-30 12:30:00,67.81,67.84,67.73,67.73,34400.0,46.9119,46.9326,46.8565,46.8565,34400.0
2006-05-30 12:35:00,67.73,67.77,67.73,67.76,18900.0,46.8565,46.8842,46.8565,46.8773,18900.0
2006-05-30 12:40:00,67.76,67.77,67.73,67.74,24300.0,46.8773,46.8842,46.8565,46.8634,24300.0
2006-05-30 12:45:00,67.73,67.73,67.64,67.65,76700.0,46.8565,46.8565,46.7943,46.8012,76700.0
2006-05-30 12:50:00,67.64,67.64,67.53,67.59,104100.0,46.7943,46.7943,46.7182,46.7597,104100.0
2006-05-30 12:55:00,67.6,67.6,67.44,67.55,82900.0,46.7666,46.7666,46.6559,46.732,82900.0
2006-05-30 13:00:00,67.55,67.57,67.42,67.47,51600.0,46.732,46.7458,46.6421,46.6766,51600.0
2006-05-30 13:05:00,67.48,67.6,67.48,67.48,138300.0,46.6836,46.7666,46.6836,46.6836,138300.0
2006-05-30 13:10:00,67.48,67.55,67.44,67.44,32700.0,46.6836,46.732,46.6559,46.6559,32700.0
2006-05-30 13:15:00,67.43,67.47,67.4,67.42,40700.0,46.649,46.6766,46.6282,46.6421,40700.0
2006-05-30 13:20:00,67.42,67.45,67.34,67.42,80500.0,46.6421,46.6628,46.5867,46.6421,80500.0
2006-05-30 13:25:00,67.41,67.53,67.4,67.48,55400.0,46.6351,46.7182,46.6282,46.6836,55400.0
2006-05-30 13:30:00,67.48,67.64,67.47,67.64,44800.0,46.6836,46.7943,46.6766,46.7943,44800.0
2006-05-30 13:35:00,67.64,67.68,67.56,67.62,35400.0,46.7943,46.8219,46.7389,46.7804,35400.0
2006-05-30 13:40:00,67.6,67.6,67.41,67.42,48100.0,46.7666,46.7666,46.6351,46.6421,48100.0
2006-05-30 13:45:00,67.42,67.45,67.31,67.36,52600.0,46.6421,46.6628,46.566,46.6005,52600.0
2006-05-30 13:50:00,67.36,67.49,67.32,67.47,59200.0,46.6005,46.6905,46.5729,46.6766,59200.0
2006-05-30 13:55:00,67.46,67.51,67.46,67.49,32100.0,46.6697,46.7043,46.6697,46.6905,32100.0
2006-05-30 14:00:00,67.48,67.49,67.33,67.44,30500.0,46.6836,46.6905,46.5798,46.6559,30500.0
2006-05-30 14:05:00,67.44,67.49,67.41,67.48,31400.0,46.6559,46.6905,46.6351,46.6836,31400.0
2006-05-30 14:10:00,67.48,67.66,67.48,67.6,70400.0,46.6836,46.8081,46.6836,46.7666,70400.0
2006-05-30 14:15:00,67.59,67.59,67.5,67.56,58400.0,46.7597,46.7597,46.6974,46.7389,58400.0
2006-05-30 14:20:00,67.55,67.55,67.3,67.31,70200.0,46.732,46.732,46.559,46.566,70200.0
2006-05-30 14:25:00,67.3,67.37,67.3,67.37,48500.0,46.559,46.6075,46.559,46.6075,48500.0
2006-05-30 14:30:00,67.36,67.41,67.3,67.38,119900.0,46.6005,46.6351,46.559,46.6144,119900.0
2006-05-30 14:35:00,67.38,67.38,67.32,67.36,42400.0,46.6144,46.6144,46.5729,46.6005,42400.0
2006-05-30 14:40:00,67.36,67.46,67.34,67.36,70300.0,46.6005,46.6697,46.5867,46.6005,70300.0
2006-05-30 14:45:00,67.36,67.38,67.31,67.34,67500.0,46.6005,46.6144,46.566,46.5867,67500.0
2006-05-30 14:50:00,67.34,67.34,67.2,67.22,99500.0,46.5867,46.5867,46.4899,46.5037,99500.0
2006-05-30 14:55:00,67.22,67.35,67.21,67.33,76500.0,46.5037,46.5936,46.4968,46.5798,76500.0
2006-05-30 15:00:00,67.33,67.33,67.28,67.3,92400.0,46.5798,46.5798,46.5452,46.559,92400.0
2006-05-30 15:05:00,67.29,67.32,67.2,67.22,49000.0,46.5521,46.5729,46.4899,46.5037,49000.0
2006-05-30 15:10:00,67.22,67.25,67.16,67.25,132000.0,46.5037,46.5244,46.4622,46.5244,132000.0
2006-05-30 15:15:00,67.25,67.27,67.23,67.27,107300.0,46.5244,46.5383,46.5106,46.5383,107300.0
2006-05-30 15:20:00,67.27,67.3,67.2,67.28,146200.0,46.5383,46.559,46.4899,46.5452,146200.0
2006-05-30 15:25:00,67.27,67.29,67.15,67.21,122800.0,46.5383,46.5521,46.4553,46.4968,122800.0
2006-05-30 15:30:00,67.21,67.27,67.1,67.1,147200.0,46.4968,46.5383,46.4207,46.4207,147200.0
2006-05-30 15:35:00,67.1,67.16,67.03,67.15,114800.0,46.4207,46.4622,46.3722,46.4553,114800.0
2006-05-30 15:40:00,67.15,67.15,67.0,67.06,218200.0,46.4553,46.4553,46.3515,46.393,218200.0
2006-05-30 15:45:00,67.06,67.08,66.91,66.92,231500.0,46.393,46.4068,46.2892,46.2961,231500.0
2006-05-30 15:50:00,66.91,67.12,66.85,67.0,270400.0,46.2892,46.4345,46.2477,46.3515,270400.0
2006-05-30 15:55:00,67.0,67.01,66.84,66.85,379700.0,46.3515,46.3584,46.2408,46.2477,379700.0
2006-05-31 09:30:00,67.11,67.44,66.98,67.31,245500.0,46.4276,46.6559,46.3377,46.566,245500.0
2006-05-31 09:35:00,67.31,67.34,67.11,67.12,145000.0,46.566,46.5867,46.4276,46.4345,145000.0
2006-05-31 09:40:00,67.13,67.25,67.11,67.13,110500.0,46.4414,46.5244,46.4276,46.4414,110500.0
2006-05-31 09:45:00,67.13,67.25,67.12,67.2,77900.0,46.4414,46.5244,46.4345,46.4899,77900.0
2006-05-31 09:50:00,67.19,67.27,67.16,67.23,89600.0,46.4829,46.5383,46.4622,46.5106,89600.0
2006-05-31 09:55:00,67.22,67.22,67.16,67.17,35000.0,46.5037,46.5037,46.4622,46.4691,35000.0
2006-05-31 10:00:00,67.17,67.19,66.98,66.99,151900.0,46.4691,46.4829,46.3377,46.3446,151900.0
2006-05-31 10:05:00,66.99,67.09,66.95,67.01,144600.0,46.3446,46.4138,46.3169,46.3584,144600.0
2006-05-31 10:10:00,67.01,67.15,66.98,67.07,158000.0,46.3584,46.4553,46.3377,46.3999,158000.0
2006-05-31 10:15:00,67.06,67.08,66.81,66.83,220600.0,46.393,46.4068,46.22,46.2339,220600.0
2006-05-31 10:20:00,66.83,66.93,66.8,66.92,102700.0,46.2339,46.3031,46.2131,46.2961,102700.0
2006-05-31 10:25:00,66.9,67.03,66.89,67.01,76800.0,46.2823,46.3722,46.2754,46.3584,76800.0
2006-05-31 10:30:00,67.01,67.2,67.0,67.07,132900.0,46.3584,46.4899,46.3515,46.3999,132900.0
2006-05-31 10:35:00,67.07,67.18,67.0,67.08,138300.0,46.3999,46.476,46.3515,46.4068,138300.0
2006-05-31 10:40:00,67.08,67.09,66.93,67.0,133900.0,46.4068,46.4138,46.3031,46.3515,133900.0
2006-05-31 10:45:00,67.0,67.09,66.93,66.99,61600.0,46.3515,46.4138,46.3031,46.3446,61600.0
2006-05-31 10:50:00,67.0,67.1,67.0,67.02,165000.0,46.3515,46.4207,46.3515,46.3653,165000.0
2006-05-31 10:55:00,67.02,67.06,66.94,67.05,152600.0,46.3653,46.393,46.31,46.3861,152600.0
2006-05-31 11:00:00,67.05,67.15,67.05,67.13,78200.0,46.3861,46.4553,46.3861,46.4414,78200.0
2006-05-31 11:05:00,67.14,67.14,67.05,67.05,20500.0,46.4483,46.4483,46.3861,46.3861,20500.0
2006-05-31 11:10:00,67.05,67.08,67.01,67.05,66900.0,46.3861,46.4068,46.3584,46.3861,66900.0
2006-05-31 11:15:00,67.05,67.17,67.05,67.17,52000.0,46.3861,46.4691,46.3861,46.4691,52000.0
2006-05-31 11:20:00,67.16,67.33,67.15,67.19,57000.0,46.4622,46.5798,46.4553,46.4829,57000.0
2006-05-31 11:25:00,67.19,67.36,67.17,67.36,54000.0,46.4829,46.6005,46.4691,46.6005,54000.0
2006-05-31 11:30:00,67.37,67.39,67.21,67.38,43200.0,46.6075,46.6213,46.4968,46.6144,43200.0
2006-05-31 11:35:00,67.39,67.48,67.34,67.4,102400.0,46.6213,46.6836,46.5867,46.6282,102400.0
2006-05-31 11:40:00,67.39,67.44,67.34,67.41,28600.0,46.6213,46.6559,46.5867,46.6351,28600.0
2006-05-31 11:45:00,67.42,67.5,67.41,67.49,38900.0,46.6421,46.6974,46.6351,46.6905,38900.0
2006-05-31 11:50:00,67.5,67.5,67.4,67.42,189900.0,46.6974,46.6974,46.6282,46.6421,189900.0
2006-05-31 11:55:00,67.41,67.45,67.32,67.33,79200.0,46.6351,46.6628,46.5729,46.5798,79200.0
2006-05-31 12:00:00,67.32,67.33,67.25,67.26,188600.0,46.5729,46.5798,46.5244,46.5314,188600.0
2006-05-31 12:05:00,67.25,67.38,67.22,67.37,165000.0,46.5244,46.6144,46.5037,46.6075,165000.0
2006-05-31 12:10:00,67.36,67.45,67.36,67.42,19000.0,46.6005,46.6628,46.6005,46.6421,19000.0
2006-05-31 12:15:00,67.43,67.43,67.31,67.32,12100.0,46.649,46.649,46.566,46.5729,12100.0
2006-05-31 12:20:00,67.32,67.41,67.32,67.39,111400.0,46.5729,46.6351,46.5729,46.6213,111400.0
2006-05-31 12:25:00,67.39,67.46,67.38,67.46,11500.0,46.6213,46.6697,46.6144,46.6697,11500.0
2006-05-31 12:30:00,67.47,67.58,67.47,67.47,55200.0,46.6766,46.7527,46.6766,46.6766,55200.0
2006-05-31 12:35:00,67.47,67.57,67.33,67.5,62400.0,46.6766,46.7458,46.5798,46.6974,62400.0
2006-05-31 12:40:00,67.51,67.51,67.45,67.45,72100.0,46.7043,46.7043,46.6628,46.6628,72100.0
2006-05-31 12:45:00,67.45,67.51,67.45,67.48,16400.0,46.6628,46.7043,46.6628,46.6836,16400.0
2006-05-31 12:50:00,67.48,67.48,67.47,67.48,32000.0,46.6836,46.6836,46.6766,46.6836,32000.0
2006-05-31 12:55:00,67.47,67.51,67.47,67.5,39900.0,46.6766,46.7043,46.6766,46.6974,39900.0
2006-05-31 13:00:00,67.51,67.53,67.45,67.45,47600.0,46.7043,46.7182,46.6628,46.6628,47600.0
2006-05-31 13:05:00,67.45,67.45,67.3,67.3,73500.0,46.6628,46.6628,46.559,46.559,73500.0
2006-05-31 13:10:00,67.3,67.31,67.28,67.3,60100.0,46.559,46.566,46.5452,46.559,60100.0
2006-05-31 13:15:00,67.3,67.39,67.25,67.26,43300.0,46.559,46.6213,46.5244,46.5314,43300.0
2006-05-31 13:20:00,67.26,67.28,67.26,67.27,12200.0,46.5314,46.5452,46.5314,46.5383,12200.0
2006-05-31 13:25:00,67.27,67.29,67.27,67.29,30500.0,46.5383,46.5521,46.5383,46.5521,30500.0
2006-05-31 13:30:00,67.28,67.31,67.27,67.27,90300.0,46.5452,46.566,46.5383,46.5383,90300.0
2006-05-31 13:35:00,67.27,67.32,67.24,67.32,51000.0,46.5383,46.5729,46.5175,46.5729,51000.0
2006-05-31 13:40:00,67.32,67.43,67.32,67.41,111500.0,46.5729,46.649,46.5729,46.6351,111500.0
2006-05-31 13:45:00,67.4,67.41,67.35,67.35,21600.0,46.6282,46.6351,46.5936,46.5936,21600.0
2006-05-31 13:50:00,67.35,67.36,67.25,67.25,59100.0,46.5936,46.6005,46.5244,46.5244,59100.0
2006-05-31 13:55:00,67.23,67.25,67.14,67.15,79600.0,46.5106,46.5244,46.4483,46.4553,79600.0
2006-05-31 14:00:00,67.14,67.26,66.94,67.21,275700.0,46.4483,46.5314,46.31,46.4968,275700.0
2006-05-31 14:05:00,67.21,67.44,67.12,67.37,144000.0,46.4968,46.6559,46.4345,46.6075,144000.0
2006-05-31 14:10:00,67.37,67.48,67.2,67.2,219600.0,46.6075,46.6836,46.4899,46.4899,219600.0
2006-05-31 14:15:00,67.2,67.28,66.98,67.2,208100.0,46.4899,46.5452,46.3377,46.4899,208100.0
2006-05-31 14:20:00,67.2,67.46,67.17,67.32,114800.0,46.4899,46.6697,46.4691,46.5729,114800.0
2006-05-31 14:25:00,67.35,67.52,67.25,67.36,105800.0,46.5936,46.7112,46.5244,46.6005,105800.0
2006-05-31 14:30:00,67.36,67.56,67.33,67.47,102200.0,46.6005,46.7389,46.5798,46.6766,102200.0
2006-05-31 14:35:00,67.46,67.57,67.35,67.35,55900.0,46.6697,46.7458,46.5936,46.5936,55900.0
2006-05-31 14:40:00,67.36,67.5,67.31,67.36,64100.0,46.6005,46.6974,46.566,46.6005,64100.0
2006-05-31 14:45:00,67.36,67.53,67.28,67.51,67300.0,46.6005,46.7182,46.5452,46.7043,67300.0
2006-05-31 14:50:00,67.51,67.56,67.33,67.41,115800.0,46.7043,46.7389,46.5798,46.6351,115800.0
2006-05-31 14:55:00,67.41,67.6,67.41,67.5,75100.0,46.6351,46.7666,46.6351,46.6974,75100.0
2006-05-31 15:00:00,67.45,67.59,67.45,67.53,59900.0,46.6628,46.7597,46.6628,46.7182,59900.0
2006-05-31 15:05:00,67.52,67.52,67.26,67.26,100500.0,46.7112,46.7112,46.5314,46.5314,100500.0
2006-05-31 15:10:00,67.26,67.38,67.26,67.29,88000.0,46.5314,46.6144,46.5314,46.5521,88000.0
2006-05-31 15:15:00,67.28,67.41,67.27,67.4,101000.0,46.5452,46.6351,46.5383,46.6282,101000.0
2006-05-31 15:20:00,67.4,67.57,67.4,67.51,198500.0,46.6282,46.7458,46.6282,46.7043,198500.0
2006-05-31 15:25:00,67.52,67.52,67.45,67.5,119900.0,46.7112,46.7112,46.6628,46.6974,119900.0
2006-05-31 15:30:00,67.49,67.51,67.38,67.42,130800.0,46.6905,46.7043,46.6144,46.6421,130800.0
2006-05-31 15:35:00,67.42,67.51,67.4,67.4,81200.0,46.6421,46.7043,46.6282,46.6282,81200.0
2006-05-31 15:40:00,67.4,67.76,67.4,67.65,314500.0,46.6282,46.8773,46.6282,46.8012,314500.0
2006-05-31 15:45:00,67.67,67.81,67.65,67.8,231000.0,46.815,46.9119,46.8012,46.9049,231000.0
2006-05-31 15:50:00,67.8,67.83,67.6,67.64,200800.0,46.9049,46.9257,46.7666,46.7943,200800.0
2006-05-31 15:55:00,67.64,67.78,67.58,67.59,330300.0,46.7943,46.8911,46.7527,46.7597,330300.0
2006-06-01 09:30:00,67.55,67.85,67.44,67.81,153200.0,46.732,46.9395,46.6559,46.9119,153200.0
2006-06-01 09:35:00,67.83,68.12,67.81,68.11,142800.0,46.9257,47.1263,46.9119,47.1194,142800.0
2006-06-01 09:40:00,68.11,68.36,68.11,68.19,208400.0,47.1194,47.2924,47.1194,47.1747,208400.0
2006-06-01 09:45:00,68.19,68.22,68.16,68.17,282800.0,47.1747,47.1955,47.154,47.1609,282800.0
2006-06-01 09:50:00,68.16,68.21,68.07,68.16,91700.0,47.154,47.1886,47.0917,47.154,91700.0
2006-06-01 09:55:00,68.19,68.2,68.12,68.19,110900.0,47.1747,47.1817,47.1263,47.1747,110900.0
2006-06-01 10:00:00,68.2,68.25,68.13,68.17,120600.0,47.1817,47.2163,47.1332,47.1609,120600.0
2006-06-01 10:05:00,68.17,68.24,68.15,68.15,97800.0,47.1609,47.2093,47.1471,47.1471,97800.0
2006-06-01 10:10:00,68.15,68.3,68.15,68.27,119000.0,47.1471,47.2508,47.1471,47.2301,119000.0
2006-06-01 10:15:00,68.26,68.44,68.23,68.44,103400.0,47.2232,47.3477,47.2024,47.3477,103400.0
2006-06-01 10:20:00,68.44,68.49,68.34,68.4,86200.0,47.3477,47.3823,47.2785,47.32,86200.0
2006-06-01 10:25:00,68.4,68.49,68.34,68.39,68100.0,47.32,47.3823,47.2785,47.3131,68100.0
2006-06-01 10:30:00,68.39,68.49,68.35,68.37,105500.0,47.3131,47.3823,47.2854,47.2993,105500.0
2006-06-01 10:35:00,68.38,68.6,68.36,68.6,98500.0,47.3062,47.4584,47.2924,47.4584,98500.0
2006-06-01 10:40:00,68.6,68.83,68.6,68.82,269600.0,47.4584,47.6175,47.4584,47.6106,269600.0
2006-06-01 10:45:00,68.82,68.9,68.7,68.7,133400.0,47.6106,47.6659,47.5276,47.5276,133400.0
2006-06-01 10:50:00,68.7,68.71,68.48,68.51,84400.0,47.5276,47.5345,47.3754,47.3961,84400.0
2006-06-01 10:55:00,68.51,68.61,68.5,68.61,92500.0,47.3961,47.4653,47.3892,47.4653,92500.0
2006-06-01 11:00:00,68.6,68.74,68.6,68.7,104700.0,47.4584,47.5552,47.4584,47.5276,104700.0
2006-06-01 11:05:00,68.71,68.79,68.69,68.74,112400.0,47.5345,47.5898,47.5207,47.5552,112400.0
2006-06-01 11:10:00,68.75,68.85,68.74,68.85,96900.0,47.5622,47.6313,47.5552,47.6313,96900.0
2006-06-01 11:15:00,68.84,68.89,68.8,68.84,70900.0,47.6244,47.659,47.5968,47.6244,70900.0
2006-06-01 11:20:00,68.84,68.86,68.8,68.8,65700.0,47.6244,47.6383,47.5968,47.5968,65700.0
2006-06-01 11:25:00,68.81,68.85,68.7,68.72,70900.0,47.6037,47.6313,47.5276,47.5414,70900.0
2006-06-01 11:30:00,68.71,68.8,68.7,68.75,110800.0,47.5345,47.5968,47.5276,47.5622,110800.0
2006-06-01 11:35:00,68.76,68.78,68.59,68.6,73000.0,47.5691,47.5829,47.4515,47.4584,73000.0
2006-06-01 11:40:00,68.6,68.68,68.6,68.6,51400.0,47.4584,47.5137,47.4584,47.4584,51400.0
2006-06-01 11:45:00,68.6,68.6,68.55,68.55,167500.0,47.4584,47.4584,47.4238,47.4238,167500.0
2006-06-01 11:50:00,68.55,68.6,68.49,68.5,244700.0,47.4238,47.4584,47.3823,47.3892,244700.0
2006-06-01 11:55:00,68.5,68.54,68.4,68.54,80000.0,47.3892,47.4169,47.32,47.4169,80000.0
2006-06-01 12:00:00,68.53,68.61,68.47,68.61,103500.0,47.41,47.4653,47.3685,47.4653,103500.0
2006-06-01 12:05:00,68.62,68.67,68.61,68.62,131300.0,47.4722,47.5068,47.4653,47.4722,131300.0
2006-06-01 12:10:00,68.61,68.63,68.54,68.56,90400.0,47.4653,47.4791,47.4169,47.4307,90400.0
2006-06-01 12:15:00,68.56,68.64,68.56,68.64,84100.0,47.4307,47.4861,47.4307,47.4861,84100.0
2006-06-01 12:20:00,68.63,68.68,68.61,68.61,80300.0,47.4791,47.5137,47.4653,47.4653,80300.0
2006-06-01 12:25:00,68.61,68.66,68.6,68.61,90700.0,47.4653,47.4999,47.4584,47.4653,90700.0
2006-06-01 12:30:00,68.61,68.64,68.53,68.59,79100.0,47.4653,47.4861,47.41,47.4515,79100.0
2006-06-01 12:35:00,68.58,68.69,68.57,68.63,166000.0,47.4446,47.5207,47.4376,47.4791,166000.0
2006-06-01 12:40:00,68.63,68.65,68.51,68.56,61100.0,47.4791,47.493,47.3961,47.4307,61100.0
2006-06-01 12:45:00,68.56,68.61,68.52,68.59,42900.0,47.4307,47.4653,47.403,47.4515,42900.0
2006-06-01 12:50:00,68.58,68.61,68.54,68.59,113000.0,47.4446,47.4653,47.4169,47.4515,113000.0
2006-06-01 12:55:00,68.59,68.62,68.49,68.52,42000.0,47.4515,47.4722,47.3823,47.403,42000.0
2006-06-01 13:00:00,68.51,68.59,68.51,68.55,44900.0,47.3961,47.4515,47.3961,47.4238,44900.0
2006-06-01 13:05:00,68.56,68.58,68.32,68.51,45900.0,47.4307,47.4446,47.2647,47.3961,45900.0
2006-06-01 13:10:00,68.51,68.59,68.51,68.56,38200.0,47.3961,47.4515,47.3961,47.4307,38200.0
2006-06-01 13:15:00,68.57,68.63,68.53,68.6,34500.0,47.4376,47.4791,47.41,47.4584,34500.0
2006-06-01 13:20:00,68.59,68.68,68.59,68.61,37800.0,47.4515,47.5137,47.4515,47.4653,37800.0
2006-06-01 13:25:00,68.62,68.67,68.59,68.63,38900.0,47.4722,47.5068,47.4515,47.4791,38900.0
2006-06-01 13:30:00,68.63,68.65,68.05,68.58,161300.0,47.4791,47.493,47.0779,47.4446,161300.0
2006-06-01 13:35:00,68.57,68.57,68.49,68.54,95300.0,47.4376,47.4376,47.3823,47.4169,95300.0
2006-06-01 13:40:00,68.54,68.59,68.53,68.56,62800.0,47.4169,47.4515,47.41,47.4307,62800.0
2006-06-01 13:45:00,68.55,68.6,68.53,68.58,48300.0,47.4238,47.4584,47.41,47.4446,48300.0
2006-06-01 13:50:00,68.56,68.56,68.29,68.34,76300.0,47.4307,47.4307,47.2439,47.2785,76300.0
2006-06-01 13:55:00,68.33,68.35,68.19,68.31,111400.0,47.2716,47.2854,47.1747,47.2578,111400.0
2006-06-01 14:00:00,68.31,68.43,68.31,68.41,45800.0,47.2578,47.3408,47.2578,47.3269,45800.0
2006-06-01 14:05:00,68.4,68.41,68.28,68.29,85200.0,47.32,47.3269,47.237,47.2439,85200.0
2006-06-01 14:10:00,68.29,68.3,68.18,68.24,61000.0,47.2439,47.2508,47.1678,47.2093,61000.0
2006-06-01 14:15:00,68.25,68.41,68.23,68.38,85500.0,47.2163,47.3269,47.2024,47.3062,85500.0
2006-06-01 14:20:00,68.37,68.42,68.3,68.33,43700.0,47.2993,47.3339,47.2508,47.2716,43700.0
2006-06-01 14:25:00,68.32,68.37,68.27,68.36,30900.0,47.2647,47.2993,47.2301,47.2924,30900.0
2006-06-01 14:30:00,68.35,68.42,68.35,68.4,110700.0,47.2854,47.3339,47.2854,47.32,110700.0
2006-06-01 14:35:00,68.4,68.51,68.4,68.47,82100.0,47.32,47.3961,47.32,47.3685,82100.0
2006-06-01 14:40:00,68.44,68.46,68.42,68.43,44600.0,47.3477,47.3615,47.3339,47.3408,44600.0
2006-06-01 14:45:00,68.42,68.59,68.4,68.54,51300.0,47.3339,47.4515,47.32,47.4169,51300.0
2006-06-01 14:50:00,68.54,68.64,68.53,68.53,53700.0,47.4169,47.4861,47.41,47.41,53700.0
2006-06-01 14:55:00,68.53,68.53,68.41,68.43,52100.0,47.41,47.41,47.3269,47.3408,52100.0
2006-06-01 15:00:00,68.43,68.46,68.43,68.43,35700.0,47.3408,47.3615,47.3408,47.3408,35700.0
2006-06-01 15:05:00,68.43,68.44,68.26,68.31,88400.0,47.3408,47.3477,47.2232,47.2578,88400.0
2006-06-01 15:10:00,68.31,68.37,68.19,68.21,67300.0,47.2578,47.2993,47.1747,47.1886,67300.0
2006-06-01 15:15:00,68.2,68.29,68.17,68.29,95100.0,47.1817,47.2439,47.1609,47.2439,95100.0
2006-06-01 15:20:00,68.29,68.45,68.26,68.45,127500.0,47.2439,47.3546,47.2232,47.3546,127500.0
2006-06-01 15:25:00,68.46,68.47,68.33,68.37,96900.0,47.3615,47.3685,47.2716,47.2993,96900.0
2006-06-01 15:30:00,68.37,68.46,68.36,68.44,58400.0,47.2993,47.3615,47.2924,47.3477,58400.0
2006-06-01 15:35:00,68.44,68.52,68.37,68.43,110500.0,47.3477,47.403,47.2993,47.3408,110500.0
2006-06-01 15:40:00,68.43,68.65,68.42,68.57,124600.0,47.3408,47.493,47.3339,47.4376,124600.0
2006-06-01 15:45:00,68.58,68.72,68.57,68.67,155200.0,47.4446,47.5414,47.4376,47.5068,155200.0
2006-06-01 15:50:00,68.67,68.76,68.63,68.71,263200.0,47.5068,47.5691,47.4791,47.5345,263200.0
2006-06-01 15:55:00,68.71,68.76,68.6,68.68,347900.0,47.5345,47.5691,47.4584,47.5137,347900.0
2006-06-02 09:30:00,69.05,69.3,68.97,69.3,430200.0,47.7697,47.9427,47.7144,47.9427,430200.0
2006-06-02 09:35:00,69.3,69.45,69.13,69.15,175700.0,47.9427,48.0464,47.8251,47.8389,175700.0
2006-06-02 09:40:00,69.13,69.13,68.42,68.56,189800.0,47.8251,47.8251,47.3339,47.4307,189800.0
2006-06-02 09:45:00,68.54,68.79,68.54,68.65,104100.0,47.4169,47.5898,47.4169,47.493,104100.0
2006-06-02 09:50:00,68.66,68.71,68.41,68.55,99100.0,47.4999,47.5345,47.3269,47.4238,99100.0
2006-06-02 09:55:00,68.55,68.7,68.25,68.49,229200.0,47.4238,47.5276,47.2163,47.3823,229200.0
2006-06-02 10:00:00,68.5,68.79,68.46,68.78,120000.0,47.3892,47.5898,47.3615,47.5829,120000.0
2006-06-02 10:05:00,68.75,68.8,68.48,68.76,116100.0,47.5622,47.5968,47.3754,47.5691,116100.0
2006-06-02 10:10:00,68.79,68.85,68.6,68.68,93700.0,47.5898,47.6313,47.4584,47.5137,93700.0
2006-06-02 10:15:00,68.67,68.79,68.63,68.71,52000.0,47.5068,47.5898,47.4791,47.5345,52000.0
2006-06-02 10:20:00,68.7,68.74,68.56,68.6,71300.0,47.5276,47.5552,47.4307,47.4584,71300.0
2006-06-02 10:25:00,68.59,68.77,68.58,68.71,48600.0,47.4515,47.576,47.4446,47.5345,48600.0
2006-06-02 10:30:00,68.71,68.71,68.4,68.5,153800.0,47.5345,47.5345,47.32,47.3892,153800.0
2006-06-02 10:35:00,68.52,68.52,68.31,68.34,52300.0,47.403,47.403,47.2578,47.2785,52300.0
2006-06-02 10:40:00,68.35,68.57,68.34,68.54,152800.0,47.2854,47.4376,47.2785,47.4169,152800.0
2006-06-02 10:45:00,68.54,68.66,68.5,68.53,65600.0,47.4169,47.4999,47.3892,47.41,65600.0
2006-06-02 10:50:00,68.53,68.53,68.42,68.45,53600.0,47.41,47.41,47.3339,47.3546,53600.0
2006-06-02 10:55:00,68.45,68.49,68.39,68.43,175300.0,47.3546,47.3823,47.3131,47.3408,175300.0
2006-06-02 11:00:00,68.43,68.51,68.4,68.46,276700.0,47.3408,47.3961,47.32,47.3615,276700.0
2006-06-02 11:05:00,68.46,68.48,68.35,68.48,45300.0,47.3615,47.3754,47.2854,47.3754,45300.0
2006-06-02 11:10:00,68.5,68.57,68.49,68.52,40300.0,47.3892,47.4376,47.3823,47.403,40300.0
2006-06-02 11:15:00,68.53,68.54,68.39,68.39,77400.0,47.41,47.4169,47.3131,47.3131,77400.0
2006-06-02 11:20:00,68.41,68.49,68.4,68.45,44000.0,47.3269,47.3823,47.32,47.3546,44000.0
2006-06-02 11:25:00,68.45,68.46,68.34,68.45,52700.0,47.3546,47.3615,47.2785,47.3546,52700.0
2006-06-02 11:30:00,68.44,68.49,68.36,68.38,28400.0,47.3477,47.3823,47.2924,47.3062,28400.0
2006-06-02 11:35:00,68.38,68.45,68.32,68.45,77300.0,47.3062,47.3546,47.2647,47.3546,77300.0
2006-06-02 11:40:00,68.45,68.45,68.14,68.23,79900.0,47.3546,47.3546,47.1402,47.2024,79900.0
2006-06-02 11:45:00,68.23,68.25,68.01,68.04,132500.0,47.2024,47.2163,47.0502,47.071,132500.0
2006-06-02 11:50:00,68.05,68.22,68.0,68.18,84800.0,47.0779,47.1955,47.0433,47.1678,84800.0
2006-06-02 11:55:00,68.18,68.24,68.11,68.11,154800.0,47.1678,47.2093,47.1194,47.1194,154800.0
2006-06-02 12:00:00,68.11,68.25,68.03,68.25,64600.0,47.1194,47.2163,47.0641,47.2163,64600.0
2006-06-02 12:05:00,68.24,68.45,68.23,68.45,68100.0,47.2093,47.3546,47.2024,47.3546,68100.0
2006-06-02 12:10:00,68.44,68.5,68.35,68.4,177500.0,47.3477,47.3892,47.2854,47.32,177500.0
2006-06-02 12:15:00,68.41,68.44,68.4,68.4,52100.0,47.3269,47.3477,47.32,47.32,52100.0
2006-06-02 12:20:00,68.41,68.55,68.4,68.55,98400.0,47.3269,47.4238,47.32,47.4238,98400.0
2006-06-02 12:25:00,68.55,68.62,68.5,68.6,175200.0,47.4238,47.4722,47.3892,47.4584,175200.0
2006-06-02 12:30:00,68.62,68.62,68.54,68.57,104200.0,47.4722,47.4722,47.4169,47.4376,104200.0
2006-06-02 12:35:00,68.57,68.63,68.55,68.63,34500.0,47.4376,47.4791,47.4238,47.4791,34500.0
2006-06-02 12:40:00,68.63,68.64,68.53,68.6,135700.0,47.4791,47.4861,47.41,47.4584,135700.0
2006-06-02 12:45:00,68.6,68.66,68.59,68.64,29800.0,47.4584,47.4999,47.4515,47.4861,29800.0
2006-06-02 12:50:00,68.64,68.68,68.64,68.68,23000.0,47.4861,47.5137,47.4861,47.5137,23000.0
2006-06-02 12:55:00,68.67,68.68,68.56,68.62,98500.0,47.5068,47.5137,47.4307,47.4722,98500.0
2006-06-02 13:00:00,68.63,68.66,68.52,68.52,20400.0,47.4791,47.4999,47.403,47.403,20400.0
2006-06-02 13:05:00,68.52,68.61,68.49,68.59,49800.0,47.403,47.4653,47.3823,47.4515,49800.0
2006-06-02 13:10:00,68.58,68.59,68.5,68.54,44000.0,47.4446,47.4515,47.3892,47.4169,44000.0
2006-06-02 13:15:00,68.54,68.63,68.52,68.6,45500.0,47.4169,47.4791,47.403,47.4584,45500.0
2006-06-02 13:20:00,68.62,68.66,68.6,68.63,72400.0,47.4722,47.4999,47.4584,47.4791,72400.0
2006-06-02 13:25:00,68.62,68.79,68.62,68.77,54200.0,47.4722,47.5898,47.4722,47.576,54200.0
2006-06-02 13:30:00,68.77,68.78,68.67,68.75,81100.0,47.576,47.5829,47.5068,47.5622,81100.0
2006-06-02 13:35:00,68.74,68.75,68.68,68.71,53800.0,47.5552,47.5622,47.5137,47.5345,53800.0
2006-06-02 13:40:00,68.7,68.74,68.68,68.7,53900.0,47.5276,47.5552,47.5137,47.5276,53900.0
2006-06-02 13:45:00,68.69,68.74,68.69,68.73,27700.0,47.5207,47.5552,47.5207,47.5483,27700.0
2006-06-02 13:50:00,68.72,68.74,68.68,68.69,61100.0,47.5414,47.5552,47.5137,47.5207,61100.0
2006-06-02 13:55:00,68.69,68.7,68.65,68.7,55000.0,47.5207,47.5276,47.493,47.5276,55000.0
2006-06-02 14:00:00,68.69,68.71,68.66,68.68,63600.0,47.5207,47.5345,47.4999,47.5137,63600.0
2006-06-02 14:05:00,68.68,68.71,68.67,68.68,146800.0,47.5137,47.5345,47.5068,47.5137,146800.0
2006-06-02 14:10:00,68.7,68.71,68.67,68.67,56600.0,47.5276,47.5345,47.5068,47.5068,56600.0
2006-06-02 14:15:00,68.67,68.71,68.66,68.7,61900.0,47.5068,47.5345,47.4999,47.5276,61900.0
2006-06-02 14:20:00,68.7,68.71,68.68,68.68,25900.0,47.5276,47.5345,47.5137,47.5137,25900.0
2006-06-02 14:25:00,68.68,68.72,68.67,68.69,42200.0,47.5137,47.5414,47.5068,47.5207,42200.0
2006-06-02 14:30:00,68.69,68.84,68.69,68.76,124400.0,47.5207,47.6244,47.5207,47.5691,124400.0
2006-06-02 14:35:00,68.76,68.92,68.75,68.84,156800.0,47.5691,47.6798,47.5622,47.6244,156800.0
2006-06-02 14:40:00,68.82,68.84,68.75,68.77,103700.0,47.6106,47.6244,47.5622,47.576,103700.0
2006-06-02 14:45:00,68.77,68.85,68.76,68.83,52600.0,47.576,47.6313,47.5691,47.6175,52600.0
2006-06-02 14:50:00,68.83,68.88,68.79,68.81,74400.0,47.6175,47.6521,47.5898,47.6037,74400.0
2006-06-02 14:55:00,68.8,68.85,68.76,68.85,94000.0,47.5968,47.6313,47.5691,47.6313,94000.0
2006-06-02 15:00:00,68.85,68.9,68.79,68.83,75200.0,47.6313,47.6659,47.5898,47.6175,75200.0
2006-06-02 15:05:00,68.82,68.84,68.76,68.78,60600.0,47.6106,47.6244,47.5691,47.5829,60600.0
2006-06-02 15:10:00,68.78,68.8,68.72,68.8,117100.0,47.5829,47.5968,47.5414,47.5968,117100.0
2006-06-02 15:15:00,68.81,68.92,68.53,68.91,90200.0,47.6037,47.6798,47.41,47.6729,90200.0
2006-06-02 15:20:00,68.89,68.95,68.89,68.93,70900.0,47.659,47.7005,47.659,47.6867,70900.0
2006-06-02 15:25:00,68.92,68.97,68.87,68.96,58100.0,47.6798,47.7144,47.6452,47.7074,58100.0
2006-06-02 15:30:00,68.96,69.04,68.9,69.03,105900.0,47.7074,47.7628,47.6659,47.7559,105900.0
2006-06-02 15:35:00,69.04,69.1,68.99,69.04,84800.0,47.7628,47.8043,47.7282,47.7628,84800.0
2006-06-02 15:40:00,69.04,69.07,68.9,69.01,176100.0,47.7628,47.7835,47.6659,47.742,176100.0
2006-06-02 15:45:00,69.02,69.07,68.99,69.07,133800.0,47.749,47.7835,47.7282,47.7835,133800.0
2006-06-02 15:50:00,69.07,69.17,69.05,69.15,223100.0,47.7835,47.8527,47.7697,47.8389,223100.0
2006-06-02 15:55:00,69.15,69.22,69.11,69.22,271700.0,47.8389,47.8873,47.8112,47.8873,271700.0
2006-06-05 09:30:00,68.65,69.02,68.63,68.77,240700.0,47.493,47.749,47.4791,47.576,240700.0
2006-06-05 09:35:00,68.76,68.93,68.69,68.9,105500.0,47.5691,47.6867,47.5207,47.6659,105500.0
2006-06-05 09:40:00,68.9,69.01,68.79,68.89,81500.0,47.6659,47.742,47.5898,47.659,81500.0
2006-06-05 09:45:00,68.89,68.96,68.63,68.74,92500.0,47.659,47.7074,47.4791,47.5552,92500.0
2006-06-05 09:50:00,68.74,68.94,68.68,68.88,86900.0,47.5552,47.6936,47.5137,47.6521,86900.0
2006-06-05 09:55:00,68.87,69.0,68.87,68.92,67400.0,47.6452,47.7351,47.6452,47.6798,67400.0
2006-06-05 10:00:00,68.93,69.04,68.84,68.96,168400.0,47.6867,47.7628,47.6244,47.7074,168400.0
2006-06-05 10:05:00,68.95,69.0,68.85,68.89,49900.0,47.7005,47.7351,47.6313,47.659,49900.0
2006-06-05 10:10:00,68.87,69.01,68.84,69.0,70800.0,47.6452,47.742,47.6244,47.7351,70800.0
2006-06-05 10:15:00,69.0,69.01,68.93,68.95,78400.0,47.7351,47.742,47.6867,47.7005,78400.0
2006-06-05 10:20:00,68.95,69.02,68.89,68.9,87700.0,47.7005,47.749,47.659,47.6659,87700.0
2006-06-05 10:25:00,68.9,68.96,68.88,68.93,43500.0,47.6659,47.7074,47.6521,47.6867,43500.0
2006-06-05 10:30:00,68.95,69.0,68.88,68.91,91600.0,47.7005,47.7351,47.6521,47.6729,91600.0
2006-06-05 10:35:00,68.91,68.95,68.9,68.95,53700.0,47.6729,47.7005,47.6659,47.7005,53700.0
2006-06-05 10:40:00,68.94,68.94,68.8,68.89,194000.0,47.6936,47.6936,47.5968,47.659,194000.0
2006-06-05 10:45:00,68.89,69.0,68.87,68.93,124700.0,47.659,47.7351,47.6452,47.6867,124700.0
2006-06-05 10:50:00,68.92,68.93,68.89,68.91,121200.0,47.6798,47.6867,47.659,47.6729,121200.0
2006-06-05 10:55:00,68.91,68.91,68.85,68.88,30400.0,47.6729,47.6729,47.6313,47.6521,30400.0
2006-06-05 11:00:00,68.88,68.9,68.84,68.89,77800.0,47.6521,47.6659,47.6244,47.659,77800.0
2006-06-05 11:05:00,68.9,68.9,68.86,68.87,72800.0,47.6659,47.6659,47.6383,47.6452,72800.0
2006-06-05 11:10:00,68.88,68.92,68.86,68.9,86100.0,47.6521,47.6798,47.6383,47.6659,86100.0
2006-06-05 11:15:00,68.89,68.97,68.87,68.87,59500.0,47.659,47.7144,47.6452,47.6452,59500.0
2006-06-05 11:20:00,68.87,68.96,68.78,68.92,70600.0,47.6452,47.7074,47.5829,47.6798,70600.0
2006-06-05 11:25:00,68.92,68.92,68.8,68.85,47100.0,47.6798,47.6798,47.5968,47.6313,47100.0
2006-06-05 11:30:00,68.85,68.89,68.8,68.83,111200.0,47.6313,47.659,47.5968,47.6175,111200.0
2006-06-05 11:35:00,68.83,68.83,68.64,68.68,66800.0,47.6175,47.6175,47.4861,47.5137,66800.0
2006-06-05 11:40:00,68.68,68.75,68.68,68.74,12700.0,47.5137,47.5622,47.5137,47.5552,12700.0
2006-06-05 11:45:00,68.75,68.78,68.74,68.74,68800.0,47.5622,47.5829,47.5552,47.5552,68800.0
2006-06-05 11:50:00,68.73,68.75,68.7,68.72,79800.0,47.5483,47.5622,47.5276,47.5414,79800.0
2006-06-05 11:55:00,68.71,68.74,68.66,68.66,73000.0,47.5345,47.5552,47.4999,47.4999,73000.0
2006-06-05 12:00:00,68.66,68.68,68.56,68.63,43400.0,47.4999,47.5137,47.4307,47.4791,43400.0
2006-06-05 12:05:00,68.62,68.86,68.43,68.47,58100.0,47.4722,47.6383,47.3408,47.3685,58100.0
2006-06-05 12:10:00,68.48,68.48,68.4,68.45,51200.0,47.3754,47.3754,47.32,47.3546,51200.0
2006-06-05 12:15:00,68.47,68.49,68.37,68.38,111700.0,47.3685,47.3823,47.2993,47.3062,111700.0
2006-06-05 12:20:00,68.38,68.43,68.29,68.3,110900.0,47.3062,47.3408,47.2439,47.2508,110900.0
2006-06-05 12:25:00,68.31,68.32,68.13,68.25,103300.0,47.2578,47.2647,47.1332,47.2163,103300.0
2006-06-05 12:30:00,68.26,68.41,68.23,68.36,77700.0,47.2232,47.3269,47.2024,47.2924,77700.0
2006-06-05 12:35:00,68.35,68.42,68.32,68.38,32200.0,47.2854,47.3339,47.2647,47.3062,32200.0
2006-06-05 12:40:00,68.38,68.38,68.38,68.38,0.0,47.3062,47.3062,47.3062,47.3062,0.0
2006-06-05 12:45:00,68.38,68.38,68.38,68.38,0.0,47.3062,47.3062,47.3062,47.3062,0.0
2006-06-05 12:50:00,68.38,68.38,68.38,68.38,0.0,47.3062,47.3062,47.3062,47.3062,0.0
2006-06-05 12:55:00,68.38,68.38,68.38,68.38,0.0,47.3062,47.3062,47.3062,47.3062,0.0
2006-06-05 13:00:00,68.27,68.28,68.25,68.26,13000.0,47.2301,47.237,47.2163,47.2232,13000.0
2006-06-05 13:05:00,68.25,68.42,68.17,68.25,154700.0,47.2163,47.3339,47.1609,47.2163,154700.0
2006-06-05 13:10:00,68.25,68.25,68.16,68.25,58300.0,47.2163,47.2163,47.154,47.2163,58300.0
2006-06-05 13:15:00,68.24,68.25,68.09,68.16,59300.0,47.2093,47.2163,47.1056,47.154,59300.0
2006-06-05 13:20:00,68.13,68.15,67.97,68.0,88300.0,47.1332,47.1471,47.0225,47.0433,88300.0
2006-06-05 13:25:00,67.99,68.05,67.9,67.98,75300.0,47.0364,47.0779,46.9741,47.0295,75300.0
2006-06-05 13:30:00,67.97,68.05,67.9,67.99,70000.0,47.0225,47.0779,46.9741,47.0364,70000.0
2006-06-05 13:35:00,67.98,68.04,67.9,68.04,61900.0,47.0295,47.071,46.9741,47.071,61900.0
2006-06-05 13:40:00,68.03,68.05,67.91,67.94,68200.0,47.0641,47.0779,46.981,47.0018,68200.0
2006-06-05 13:45:00,67.94,68.0,67.88,67.99,209400.0,47.0018,47.0433,46.9603,47.0364,209400.0
2006-06-05 13:50:00,67.98,68.03,67.9,67.94,50000.0,47.0295,47.0641,46.9741,47.0018,50000.0
2006-06-05 13:55:00,67.95,67.95,67.89,67.93,28400.0,47.0087,47.0087,46.9672,46.9949,28400.0
2006-06-05 14:00:00,67.95,67.95,67.82,67.87,146300.0,47.0087,47.0087,46.9188,46.9534,146300.0
2006-06-05 14:05:00,67.87,67.9,67.82,67.83,68200.0,46.9534,46.9741,46.9188,46.9257,68200.0
2006-06-05 14:10:00,67.84,67.85,67.63,67.64,138600.0,46.9326,46.9395,46.7873,46.7943,138600.0
2006-06-05 14:15:00,67.64,67.7,67.35,67.45,321700.0,46.7943,46.8358,46.5936,46.6628,321700.0
2006-06-05 14:20:00,67.45,67.7,67.35,67.68,293400.0,46.6628,46.8358,46.5936,46.8219,293400.0
2006-06-05 14:25:00,67.67,67.81,67.5,67.81,63300.0,46.815,46.9119,46.6974,46.9119,63300.0
2006-06-05 14:30:00,67.81,67.87,67.55,67.63,124100.0,46.9119,46.9534,46.732,46.7873,124100.0
2006-06-05 14:35:00,67.65,67.79,67.37,67.39,113400.0,46.8012,46.898,46.6075,46.6213,113400.0
2006-06-05 14:40:00,67.39,67.47,67.32,67.46,115600.0,46.6213,46.6766,46.5729,46.6697,115600.0
2006-06-05 14:45:00,67.45,67.63,67.4,67.55,163200.0,46.6628,46.7873,46.6282,46.732,163200.0
2006-06-05 14:50:00,67.54,67.6,67.48,67.56,75300.0,46.7251,46.7666,46.6836,46.7389,75300.0
2006-06-05 14:55:00,67.58,67.75,67.53,67.63,190200.0,46.7527,46.8704,46.7182,46.7873,190200.0
2006-06-05 15:00:00,67.63,67.63,67.49,67.57,78500.0,46.7873,46.7873,46.6905,46.7458,78500.0
2006-06-05 15:05:00,67.58,67.68,67.4,67.55,146600.0,46.7527,46.8219,46.6282,46.732,146600.0
2006-06-05 15:10:00,67.56,67.58,67.28,67.42,183800.0,46.7389,46.7527,46.5452,46.6421,183800.0
2006-06-05 15:15:00,67.42,67.75,67.42,67.68,149500.0,46.6421,46.8704,46.6421,46.8219,149500.0
2006-06-05 15:20:00,67.67,67.73,67.57,67.67,65300.0,46.815,46.8565,46.7458,46.815,65300.0
2006-06-05 15:25:00,67.65,67.68,67.4,67.42,76700.0,46.8012,46.8219,46.6282,46.6421,76700.0
2006-06-05 15:30:00,67.42,67.59,67.41,67.49,90500.0,46.6421,46.7597,46.6351,46.6905,90500.0
2006-06-05 15:35:00,67.49,67.71,67.49,67.69,119400.0,46.6905,46.8427,46.6905,46.8288,119400.0
2006-06-05 15:40:00,67.69,67.69,67.54,67.55,103600.0,46.8288,46.8288,46.7251,46.732,103600.0
2006-06-05 15:45:00,67.55,67.62,67.49,67.56,205800.0,46.732,46.7804,46.6905,46.7389,205800.0
2006-06-05 15:50:00,67.56,67.62,67.53,67.59,221500.0,46.7389,46.7804,46.7182,46.7597,221500.0
2006-06-05 15:55:00,67.6,67.6,67.48,67.52,235300.0,46.7666,46.7666,46.6836,46.7112,235300.0
2006-06-06 09:30:00,67.73,67.73,67.47,67.65,206600.0,46.8565,46.8565,46.6766,46.8012,206600.0
2006-06-06 09:35:00,67.64,67.65,67.42,67.43,179500.0,46.7943,46.8012,46.6421,46.649,179500.0
2006-06-06 09:40:00,67.44,67.48,67.33,67.43,285400.0,46.6559,46.6836,46.5798,46.649,285400.0
2006-06-06 09:45:00,67.43,67.44,67.24,67.26,381200.0,46.649,46.6559,46.5175,46.5314,381200.0
2006-06-06 09:50:00,67.25,67.35,67.21,67.28,156900.0,46.5244,46.5936,46.4968,46.5452,156900.0
2006-06-06 09:55:00,67.27,67.35,67.2,67.25,142700.0,46.5383,46.5936,46.4899,46.5244,142700.0
2006-06-06 10:00:00,67.25,67.47,67.25,67.44,215400.0,46.5244,46.6766,46.5244,46.6559,215400.0
2006-06-06 10:05:00,67.43,67.56,67.34,67.53,113600.0,46.649,46.7389,46.5867,46.7182,113600.0
2006-06-06 10:10:00,67.53,67.7,67.43,67.6,184000.0,46.7182,46.8358,46.649,46.7666,184000.0
2006-06-06 10:15:00,67.61,67.83,67.57,67.61,178100.0,46.7735,46.9257,46.7458,46.7735,178100.0
2006-06-06 10:20:00,67.62,67.86,67.61,67.8,151200.0,46.7804,46.9465,46.7735,46.9049,151200.0
2006-06-06 10:25:00,67.8,67.82,67.7,67.82,105200.0,46.9049,46.9188,46.8358,46.9188,105200.0
2006-06-06 10:30:00,67.82,67.85,67.74,67.83,142300.0,46.9188,46.9395,46.8634,46.9257,142300.0
2006-06-06 10:35:00,67.8,67.8,67.48,67.55,66200.0,46.9049,46.9049,46.6836,46.732,66200.0
2006-06-06 10:40:00,67.53,67.57,67.42,67.49,89700.0,46.7182,46.7458,46.6421,46.6905,89700.0
2006-06-06 10:45:00,67.47,67.52,67.33,67.52,123500.0,46.6766,46.7112,46.5798,46.7112,123500.0
2006-06-06 10:50:00,67.5,67.57,67.47,67.54,57100.0,46.6974,46.7458,46.6766,46.7251,57100.0
2006-06-06 10:55:00,67.54,67.59,67.42,67.57,64800.0,46.7251,46.7597,46.6421,46.7458,64800.0
2006-06-06 11:00:00,67.59,67.7,67.49,67.49,56000.0,46.7597,46.8358,46.6905,46.6905,56000.0
2006-06-06 11:05:00,67.55,67.6,67.48,67.54,49600.0,46.732,46.7666,46.6836,46.7251,49600.0
2006-06-06 11:10:00,67.54,67.64,67.35,67.54,104400.0,46.7251,46.7943,46.5936,46.7251,104400.0
2006-06-06 11:15:00,67.56,67.62,67.46,67.56,59200.0,46.7389,46.7804,46.6697,46.7389,59200.0
2006-06-06 11:20:00,67.56,67.65,67.56,67.64,42700.0,46.7389,46.8012,46.7389,46.7943,42700.0
2006-06-06 11:25:00,67.64,67.64,67.48,67.51,39900.0,46.7943,46.7943,46.6836,46.7043,39900.0
2006-06-06 11:30:00,67.51,67.65,67.47,67.52,84600.0,46.7043,46.8012,46.6766,46.7112,84600.0
2006-06-06 11:35:00,67.5,67.55,67.4,67.42,63500.0,46.6974,46.732,46.6282,46.6421,63500.0
2006-06-06 11:40:00,67.42,67.49,67.26,67.26,127100.0,46.6421,46.6905,46.5314,46.5314,127100.0
2006-06-06 11:45:00,67.25,67.31,67.2,67.25,179000.0,46.5244,46.566,46.4899,46.5244,179000.0
2006-06-06 11:50:00,67.24,67.29,67.19,67.26,168900.0,46.5175,46.5521,46.4829,46.5314,168900.0
2006-06-06 11:55:00,67.24,67.25,67.14,67.14,77100.0,46.5175,46.5244,46.4483,46.4483,77100.0
2006-06-06 12:00:00,67.14,67.2,67.1,67.14,169300.0,46.4483,46.4899,46.4207,46.4483,169300.0
2006-06-06 12:05:00,67.17,67.26,67.17,67.25,114800.0,46.4691,46.5314,46.4691,46.5244,114800.0
2006-06-06 12:10:00,67.24,67.43,67.24,67.36,138400.0,46.5175,46.649,46.5175,46.6005,138400.0
2006-06-06 12:15:00,67.34,67.56,67.3,67.39,87700.0,46.5867,46.7389,46.559,46.6213,87700.0
2006-06-06 12:20:00,67.37,67.37,67.21,67.27,56900.0,46.6075,46.6075,46.4968,46.5383,56900.0
2006-06-06 12:25:00,67.27,67.3,67.21,67.24,37400.0,46.5383,46.559,46.4968,46.5175,37400.0
2006-06-06 12:30:00,67.23,67.39,67.23,67.31,33500.0,46.5106,46.6213,46.5106,46.566,33500.0
2006-06-06 12:35:00,67.31,67.33,67.23,67.26,59700.0,46.566,46.5798,46.5106,46.5314,59700.0
2006-06-06 12:40:00,67.26,67.48,67.26,67.43,64000.0,46.5314,46.6836,46.5314,46.649,64000.0
2006-06-06 12:45:00,67.43,67.57,67.31,67.33,99100.0,46.649,46.7458,46.566,46.5798,99100.0
2006-06-06 12:50:00,67.33,67.43,67.32,67.36,39700.0,46.5798,46.649,46.5729,46.6005,39700.0
2006-06-06 12:55:00,67.35,67.59,67.35,67.48,115000.0,46.5936,46.7597,46.5936,46.6836,115000.0
2006-06-06 13:00:00,67.48,67.52,67.32,67.43,169300.0,46.6836,46.7112,46.5729,46.649,169300.0
2006-06-06 13:05:00,67.45,67.64,67.43,67.52,129400.0,46.6628,46.7943,46.649,46.7112,129400.0
2006-06-06 13:10:00,67.5,67.5,67.29,67.37,85500.0,46.6974,46.6974,46.5521,46.6075,85500.0
2006-06-06 13:15:00,67.38,67.47,67.37,67.4,103500.0,46.6144,46.6766,46.6075,46.6282,103500.0
2006-06-06 13:20:00,67.4,67.57,67.34,67.5,49900.0,46.6282,46.7458,46.5867,46.6974,49900.0
2006-06-06 13:25:00,67.5,67.52,67.25,67.29,50300.0,46.6974,46.7112,46.5244,46.5521,50300.0
2006-06-06 13:30:00,67.29,67.37,67.26,67.3,44600.0,46.5521,46.6075,46.5314,46.559,44600.0
2006-06-06 13:35:00,67.3,67.38,67.1,67.1,92500.0,46.559,46.6144,46.4207,46.4207,92500.0
2006-06-06 13:40:00,67.11,67.13,66.95,66.98,143600.0,46.4276,46.4414,46.3169,46.3377,143600.0
2006-06-06 13:45:00,67.01,67.02,66.86,66.97,64400.0,46.3584,46.3653,46.2546,46.3307,64400.0
2006-06-06 13:50:00,66.96,66.99,66.89,66.94,40700.0,46.3238,46.3446,46.2754,46.31,40700.0
2006-06-06 13:55:00,66.94,67.08,66.89,67.02,71000.0,46.31,46.4068,46.2754,46.3653,71000.0
2006-06-06 14:00:00,67.0,67.1,66.92,66.96,44200.0,46.3515,46.4207,46.2961,46.3238,44200.0
2006-06-06 14:05:00,66.98,67.06,66.9,67.01,55300.0,46.3377,46.393,46.2823,46.3584,55300.0
2006-06-06 14:10:00,67.01,67.09,66.91,67.09,80200.0,46.3584,46.4138,46.2892,46.4138,80200.0
2006-06-06 14:15:00,67.09,67.18,66.98,67.13,87500.0,46.4138,46.476,46.3377,46.4414,87500.0
2006-06-06 14:20:00,67.12,67.15,67.01,67.02,87100.0,46.4345,46.4553,46.3584,46.3653,87100.0
2006-06-06 14:25:00,67.02,67.18,67.01,67.09,56700.0,46.3653,46.476,46.3584,46.4138,56700.0
2006-06-06 14:30:00,67.1,67.26,67.1,67.17,57200.0,46.4207,46.5314,46.4207,46.4691,57200.0
2006-06-06 14:35:00,67.2,67.28,67.15,67.19,73600.0,46.4899,46.5452,46.4553,46.4829,73600.0
2006-06-06 14:40:00,67.19,67.22,67.05,67.14,84100.0,46.4829,46.5037,46.3861,46.4483,84100.0
2006-06-06 14:45:00,67.14,67.23,67.03,67.14,72100.0,46.4483,46.5106,46.3722,46.4483,72100.0
2006-06-06 14:50:00,67.14,67.15,67.02,67.09,35400.0,46.4483,46.4553,46.3653,46.4138,35400.0
2006-06-06 14:55:00,67.08,67.17,67.05,67.15,46700.0,46.4068,46.4691,46.3861,46.4553,46700.0
2006-06-06 15:00:00,67.14,67.28,67.07,67.27,48700.0,46.4483,46.5452,46.3999,46.5383,48700.0
2006-06-06 15:05:00,67.26,67.36,67.22,67.24,43100.0,46.5314,46.6005,46.5037,46.5175,43100.0
2006-06-06 15:10:00,67.24,67.33,67.15,67.29,39500.0,46.5175,46.5798,46.4553,46.5521,39500.0
2006-06-06 15:15:00,67.29,67.35,67.06,67.15,75400.0,46.5521,46.5936,46.393,46.4553,75400.0
2006-06-06 15:20:00,67.17,69.17,67.15,67.15,162000.0,46.4691,47.8527,46.4553,46.4553,162000.0
2006-06-06 15:25:00,67.15,67.21,67.1,67.17,51300.0,46.4553,46.4968,46.4207,46.4691,51300.0
2006-06-06 15:30:00,67.17,67.28,67.08,67.24,139300.0,46.4691,46.5452,46.4068,46.5175,139300.0
2006-06-06 15:35:00,67.24,67.44,67.17,67.43,124100.0,46.5175,46.6559,46.4691,46.649,124100.0
2006-06-06 15:40:00,67.4,67.6,67.35,67.54,149400.0,46.6282,46.7666,46.5936,46.7251,149400.0
2006-06-06 15:45:00,67.53,67.82,67.45,67.53,162600.0,46.7182,46.9188,46.6628,46.7182,162600.0
2006-06-06 15:50:00,67.53,67.65,67.39,67.58,240800.0,46.7182,46.8012,46.6213,46.7527,240800.0
2006-06-06 15:55:00,67.57,67.63,67.48,67.61,154900.0,46.7458,46.7873,46.6836,46.7735,154900.0
2006-06-07 09:30:00,67.69,67.79,67.53,67.74,138200.0,46.8288,46.898,46.7182,46.8634,138200.0
2006-06-07 09:35:00,67.74,67.77,67.58,67.69,114700.0,46.8634,46.8842,46.7527,46.8288,114700.0
2006-06-07 09:40:00,67.7,67.71,67.35,67.47,103100.0,46.8358,46.8427,46.5936,46.6766,103100.0
2006-06-07 09:45:00,67.46,67.64,67.36,67.62,81100.0,46.6697,46.7943,46.6005,46.7804,81100.0
2006-06-07 09:50:00,67.63,67.72,67.6,67.63,76400.0,46.7873,46.8496,46.7666,46.7873,76400.0
2006-06-07 09:55:00,67.61,67.7,67.5,67.65,64300.0,46.7735,46.8358,46.6974,46.8012,64300.0
2006-06-07 10:00:00,67.64,68.04,67.61,68.04,140300.0,46.7943,47.071,46.7735,47.071,140300.0
2006-06-07 10:05:00,68.04,68.07,67.84,67.91,105400.0,47.071,47.0917,46.9326,46.981,105400.0
2006-06-07 10:10:00,67.91,67.95,67.83,67.84,57100.0,46.981,47.0087,46.9257,46.9326,57100.0
2006-06-07 10:15:00,67.81,67.96,67.79,67.89,80400.0,46.9119,47.0156,46.898,46.9672,80400.0
2006-06-07 10:20:00,67.89,67.97,67.76,67.79,47000.0,46.9672,47.0225,46.8773,46.898,47000.0
2006-06-07 10:25:00,67.79,67.94,67.79,67.87,34500.0,46.898,47.0018,46.898,46.9534,34500.0
2006-06-07 10:30:00,67.87,67.99,67.77,67.83,78500.0,46.9534,47.0364,46.8842,46.9257,78500.0
2006-06-07 10:35:00,67.82,67.84,67.62,67.65,64700.0,46.9188,46.9326,46.7804,46.8012,64700.0
2006-06-07 10:40:00,67.66,67.75,67.59,67.6,52500.0,46.8081,46.8704,46.7597,46.7666,52500.0
2006-06-07 10:45:00,67.61,67.68,67.53,67.6,55100.0,46.7735,46.8219,46.7182,46.7666,55100.0
2006-06-07 10:50:00,67.6,67.68,67.54,67.58,48300.0,46.7666,46.8219,46.7251,46.7527,48300.0
2006-06-07 10:55:00,67.58,67.81,67.58,67.77,49100.0,46.7527,46.9119,46.7527,46.8842,49100.0
2006-06-07 11:00:00,67.76,67.8,67.67,67.74,149600.0,46.8773,46.9049,46.815,46.8634,149600.0
2006-06-07 11:05:00,67.74,67.78,67.68,67.71,40600.0,46.8634,46.8911,46.8219,46.8427,40600.0
2006-06-07 11:10:00,67.71,67.8,67.68,67.69,70900.0,46.8427,46.9049,46.8219,46.8288,70900.0
2006-06-07 11:15:00,67.68,67.74,67.61,67.66,40200.0,46.8219,46.8634,46.7735,46.8081,40200.0
2006-06-07 11:20:00,67.65,67.7,67.61,67.66,48700.0,46.8012,46.8358,46.7735,46.8081,48700.0
2006-06-07 11:25:00,67.66,67.71,67.58,67.68,95800.0,46.8081,46.8427,46.7527,46.8219,95800.0
2006-06-07 11:30:00,67.67,67.77,67.66,67.73,70400.0,46.815,46.8842,46.8081,46.8565,70400.0
2006-06-07 11:35:00,67.72,67.77,67.71,67.74,70100.0,46.8496,46.8842,46.8427,46.8634,70100.0
2006-06-07 11:40:00,67.74,67.77,67.72,67.74,67300.0,46.8634,46.8842,46.8496,46.8634,67300.0
2006-06-07 11:45:00,67.74,67.79,67.74,67.77,49000.0,46.8634,46.898,46.8634,46.8842,49000.0
2006-06-07 11:50:00,67.76,67.79,67.75,67.76,50400.0,46.8773,46.898,46.8704,46.8773,50400.0
2006-06-07 11:55:00,67.76,68.0,67.74,67.97,74600.0,46.8773,47.0433,46.8634,47.0225,74600.0
2006-06-07 12:00:00,67.96,68.03,67.96,68.02,58500.0,47.0156,47.0641,47.0156,47.0571,58500.0
2006-06-07 12:05:00,68.02,68.14,67.99,68.0,79200.0,47.0571,47.1402,47.0364,47.0433,79200.0
2006-06-07 12:10:00,67.99,68.0,67.89,67.93,51700.0,47.0364,47.0433,46.9672,46.9949,51700.0
2006-06-07 12:15:00,67.93,68.02,67.87,67.89,40400.0,46.9949,47.0571,46.9534,46.9672,40400.0
2006-06-07 12:20:00,67.89,68.0,67.78,67.88,51300.0,46.9672,47.0433,46.8911,46.9603,51300.0
2006-06-07 12:25:00,67.9,67.9,67.85,67.89,22100.0,46.9741,46.9741,46.9395,46.9672,22100.0
2006-06-07 12:30:00,67.89,67.9,67.75,67.82,38600.0,46.9672,46.9741,46.8704,46.9188,38600.0
2006-06-07 12:35:00,67.82,67.84,67.78,67.81,32000.0,46.9188,46.9326,46.8911,46.9119,32000.0
2006-06-07 12:40:00,67.82,67.86,67.8,67.85,22000.0,46.9188,46.9465,46.9049,46.9395,22000.0
2006-06-07 12:45:00,67.86,67.9,67.86,67.86,15500.0,46.9465,46.9741,46.9465,46.9465,15500.0
2006-06-07 12:50:00,67.86,67.86,67.71,67.78,80800.0,46.9465,46.9465,46.8427,46.8911,80800.0
2006-06-07 12:55:00,67.78,67.84,67.71,67.74,43300.0,46.8911,46.9326,46.8427,46.8634,43300.0
2006-06-07 13:00:00,67.74,67.81,67.68,67.75,90400.0,46.8634,46.9119,46.8219,46.8704,90400.0
2006-06-07 13:05:00,67.76,67.82,67.72,67.74,102400.0,46.8773,46.9188,46.8496,46.8634,102400.0
2006-06-07 13:10:00,67.74,67.83,67.64,67.75,66800.0,46.8634,46.9257,46.7943,46.8704,66800.0
2006-06-07 13:15:00,67.75,67.88,67.74,67.86,41000.0,46.8704,46.9603,46.8634,46.9465,41000.0
2006-06-07 13:20:00,67.86,67.87,67.67,67.75,78300.0,46.9465,46.9534,46.815,46.8704,78300.0
2006-06-07 13:25:00,67.75,67.78,67.67,67.72,95100.0,46.8704,46.8911,46.815,46.8496,95100.0
2006-06-07 13:30:00,67.71,67.73,67.63,67.73,42700.0,46.8427,46.8565,46.7873,46.8565,42700.0
2006-06-07 13:35:00,67.75,67.75,67.59,67.65,67400.0,46.8704,46.8704,46.7597,46.8012,67400.0
2006-06-07 13:40:00,67.64,67.65,67.57,67.61,68300.0,46.7943,46.8012,46.7458,46.7735,68300.0
2006-06-07 13:45:00,67.6,67.65,67.58,67.63,76900.0,46.7666,46.8012,46.7527,46.7873,76900.0
2006-06-07 13:50:00,67.63,67.81,67.62,67.76,52800.0,46.7873,46.9119,46.7804,46.8773,52800.0
2006-06-07 13:55:00,67.77,67.79,67.68,67.68,52000.0,46.8842,46.898,46.8219,46.8219,52000.0
2006-06-07 14:00:00,67.67,67.68,67.46,67.54,171100.0,46.815,46.8219,46.6697,46.7251,171100.0
2006-06-07 14:05:00,67.53,67.85,67.41,67.47,116900.0,46.7182,46.9395,46.6351,46.6766,116900.0
2006-06-07 14:10:00,67.47,67.6,67.43,67.51,49500.0,46.6766,46.7666,46.649,46.7043,49500.0
2006-06-07 14:15:00,67.5,67.67,67.5,67.53,108900.0,46.6974,46.815,46.6974,46.7182,108900.0
2006-06-07 14:20:00,67.53,67.63,67.49,67.62,63400.0,46.7182,46.7873,46.6905,46.7804,63400.0
2006-06-07 14:25:00,67.62,67.68,67.52,67.65,98000.0,46.7804,46.8219,46.7112,46.8012,98000.0
2006-06-07 14:30:00,67.64,67.68,67.59,67.66,48600.0,46.7943,46.8219,46.7597,46.8081,48600.0
2006-06-07 14:35:00,67.65,67.76,67.6,67.64,54200.0,46.8012,46.8773,46.7666,46.7943,54200.0
2006-06-07 14:40:00,67.64,67.75,67.62,67.64,32500.0,46.7943,46.8704,46.7804,46.7943,32500.0
2006-06-07 14:45:00,67.64,67.66,67.55,67.55,96000.0,46.7943,46.8081,46.732,46.732,96000.0
2006-06-07 14:50:00,67.55,67.72,67.54,67.61,62900.0,46.732,46.8496,46.7251,46.7735,62900.0
2006-06-07 14:55:00,67.61,67.65,67.57,67.63,57500.0,46.7735,46.8012,46.7458,46.7873,57500.0
2006-06-07 15:00:00,67.62,67.72,67.6,67.7,54300.0,46.7804,46.8496,46.7666,46.8358,54300.0
2006-06-07 15:05:00,67.7,67.7,67.52,67.56,74000.0,46.8358,46.8358,46.7112,46.7389,74000.0
2006-06-07 15:10:00,67.55,67.56,67.39,67.47,88600.0,46.732,46.7389,46.6213,46.6766,88600.0
2006-06-07 15:15:00,67.47,67.52,67.4,67.44,64700.0,46.6766,46.7112,46.6282,46.6559,64700.0
2006-06-07 15:20:00,67.44,67.6,67.44,67.57,137200.0,46.6559,46.7666,46.6559,46.7458,137200.0
2006-06-07 15:25:00,67.57,67.63,67.46,67.47,126000.0,46.7458,46.7873,46.6697,46.6766,126000.0
2006-06-07 15:30:00,67.46,67.47,67.39,67.4,102300.0,46.6697,46.6766,46.6213,46.6282,102300.0
2006-06-07 15:35:00,67.4,67.46,67.35,67.35,63400.0,46.6282,46.6697,46.5936,46.5936,63400.0
2006-06-07 15:40:00,67.35,67.39,67.27,67.36,124500.0,46.5936,46.6213,46.5383,46.6005,124500.0
2006-06-07 15:45:00,67.36,67.36,67.21,67.22,136300.0,46.6005,46.6005,46.4968,46.5037,136300.0
2006-06-07 15:50:00,67.22,67.29,67.2,67.25,165700.0,46.5037,46.5521,46.4899,46.5244,165700.0
2006-06-07 15:55:00,67.25,67.25,67.1,67.18,217900.0,46.5244,46.5244,46.4207,46.476,217900.0
2006-06-08 09:30:00,67.13,67.4,67.1,67.15,210000.0,46.4414,46.6282,46.4207,46.4553,210000.0
2006-06-08 09:35:00,67.15,67.26,67.01,67.21,105200.0,46.4553,46.5314,46.3584,46.4968,105200.0
2006-06-08 09:40:00,67.2,67.49,67.0,67.4,68300.0,46.4899,46.6905,46.3515,46.6282,68300.0
2006-06-08 09:45:00,67.39,67.5,67.25,67.46,228400.0,46.6213,46.6974,46.5244,46.6697,228400.0
2006-06-08 09:50:00,67.49,67.51,67.14,67.17,97300.0,46.6905,46.7043,46.4483,46.4691,97300.0
2006-06-08 09:55:00,67.18,67.43,67.11,67.3,117900.0,46.476,46.649,46.4276,46.559,117900.0
2006-06-08 10:00:00,67.29,67.34,67.19,67.28,79700.0,46.5521,46.5867,46.4829,46.5452,79700.0
2006-06-08 10:05:00,67.27,67.69,67.22,67.6,145000.0,46.5383,46.8288,46.5037,46.7666,145000.0
2006-06-08 10:10:00,67.62,67.76,67.48,67.48,114300.0,46.7804,46.8773,46.6836,46.6836,114300.0
2006-06-08 10:15:00,67.49,67.57,67.33,67.36,126200.0,46.6905,46.7458,46.5798,46.6005,126200.0
2006-06-08 10:20:00,67.36,67.43,67.28,67.31,150800.0,46.6005,46.649,46.5452,46.566,150800.0
2006-06-08 10:25:00,67.3,67.33,67.02,67.02,175900.0,46.559,46.5798,46.3653,46.3653,175900.0
2006-06-08 10:30:00,67.02,67.08,66.88,66.99,246200.0,46.3653,46.4068,46.2685,46.3446,246200.0
2006-06-08 10:35:00,66.99,67.28,66.99,67.27,109700.0,46.3446,46.5452,46.3446,46.5383,109700.0
2006-06-08 10:40:00,67.27,67.52,67.15,67.47,175200.0,46.5383,46.7112,46.4553,46.6766,175200.0
2006-06-08 10:45:00,67.46,67.57,67.43,67.51,133200.0,46.6697,46.7458,46.649,46.7043,133200.0
2006-06-08 10:50:00,67.52,67.63,67.44,67.55,120200.0,46.7112,46.7873,46.6559,46.732,120200.0
2006-06-08 10:55:00,67.56,67.75,67.54,67.73,146900.0,46.7389,46.8704,46.7251,46.8565,146900.0
2006-06-08 11:00:00,67.73,67.88,67.66,67.88,213900.0,46.8565,46.9603,46.8081,46.9603,213900.0
2006-06-08 11:05:00,67.89,67.9,67.65,67.71,163200.0,46.9672,46.9741,46.8012,46.8427,163200.0
2006-06-08 11:10:00,67.73,67.88,67.6,67.62,128900.0,46.8565,46.9603,46.7666,46.7804,128900.0
2006-06-08 11:15:00,67.62,67.65,67.05,67.12,200400.0,46.7804,46.8012,46.3861,46.4345,200400.0
2006-06-08 11:20:00,67.13,67.14,66.8,67.02,316300.0,46.4414,46.4483,46.2131,46.3653,316300.0
2006-06-08 11:25:00,67.0,67.14,67.0,67.01,57600.0,46.3515,46.4483,46.3515,46.3584,57600.0
2006-06-08 11:30:00,67.0,67.2,66.97,67.2,256300.0,46.3515,46.4899,46.3307,46.4899,256300.0
2006-06-08 11:35:00,67.21,67.43,67.08,67.41,174000.0,46.4968,46.649,46.4068,46.6351,174000.0
2006-06-08 11:40:00,67.4,67.45,67.19,67.26,121300.0,46.6282,46.6628,46.4829,46.5314,121300.0
2006-06-08 11:45:00,67.25,67.31,66.97,67.02,143100.0,46.5244,46.566,46.3307,46.3653,143100.0
2006-06-08 11:50:00,67.02,67.16,67.02,67.09,209500.0,46.3653,46.4622,46.3653,46.4138,209500.0
2006-06-08 11:55:00,67.11,67.59,67.11,67.44,159400.0,46.4276,46.7597,46.4276,46.6559,159400.0
2006-06-08 12:00:00,67.44,67.55,67.33,67.44,113700.0,46.6559,46.732,46.5798,46.6559,113700.0
2006-06-08 12:05:00,67.43,67.52,67.38,67.47,120600.0,46.649,46.7112,46.6144,46.6766,120600.0
2006-06-08 12:10:00,67.48,67.65,67.46,67.55,181200.0,46.6836,46.8012,46.6697,46.732,181200.0
2006-06-08 12:15:00,67.55,67.74,67.55,67.67,198800.0,46.732,46.8634,46.732,46.815,198800.0
2006-06-08 12:20:00,67.67,67.76,67.56,67.64,198600.0,46.815,46.8773,46.7389,46.7943,198600.0
2006-06-08 12:25:00,67.63,67.71,67.52,67.59,56300.0,46.7873,46.8427,46.7112,46.7597,56300.0
2006-06-08 12:30:00,67.58,67.76,67.48,67.5,131100.0,46.7527,46.8773,46.6836,46.6974,131100.0
2006-06-08 12:35:00,67.51,67.83,67.51,67.8,95900.0,46.7043,46.9257,46.7043,46.9049,95900.0
2006-06-08 12:40:00,67.8,67.83,67.72,67.77,103500.0,46.9049,46.9257,46.8496,46.8842,103500.0
2006-06-08 12:45:00,67.76,67.97,67.76,67.96,138400.0,46.8773,47.0225,46.8773,47.0156,138400.0
2006-06-08 12:50:00,67.97,68.2,67.97,68.11,181500.0,47.0225,47.1817,47.0225,47.1194,181500.0
2006-06-08 12:55:00,68.12,68.14,67.89,67.91,100400.0,47.1263,47.1402,46.9672,46.981,100400.0
2006-06-08 13:00:00,67.91,67.95,67.63,67.65,117100.0,46.981,47.0087,46.7873,46.8012,117100.0
2006-06-08 13:05:00,67.65,67.72,67.5,67.67,95400.0,46.8012,46.8496,46.6974,46.815,95400.0
2006-06-08 13:10:00,67.66,67.95,67.48,67.56,123300.0,46.8081,47.0087,46.6836,46.7389,123300.0
2006-06-08 13:15:00,67.56,67.65,67.39,67.41,92500.0,46.7389,46.8012,46.6213,46.6351,92500.0
2006-06-08 13:20:00,67.41,67.47,67.23,67.44,226800.0,46.6351,46.6766,46.5106,46.6559,226800.0
2006-06-08 13:25:00,67.43,67.61,67.37,67.6,135700.0,46.649,46.7735,46.6075,46.7666,135700.0
2006-06-08 13:30:00,67.6,67.67,67.44,67.63,170700.0,46.7666,46.815,46.6559,46.7873,170700.0
2006-06-08 13:35:00,67.63,67.81,67.6,67.8,69700.0,46.7873,46.9119,46.7666,46.9049,69700.0
2006-06-08 13:40:00,67.8,68.08,67.75,67.85,231600.0,46.9049,47.0986,46.8704,46.9395,231600.0
2006-06-08 13:45:00,67.85,67.86,67.62,67.72,93800.0,46.9395,46.9465,46.7804,46.8496,93800.0
2006-06-08 13:50:00,67.73,67.96,67.69,67.86,145200.0,46.8565,47.0156,46.8288,46.9465,145200.0
2006-06-08 13:55:00,67.86,67.99,67.79,67.91,278200.0,46.9465,47.0364,46.898,46.981,278200.0
2006-06-08 14:00:00,67.9,67.97,67.78,67.9,166100.0,46.9741,47.0225,46.8911,46.9741,166100.0
2006-06-08 14:05:00,67.89,67.97,67.82,67.9,121400.0,46.9672,47.0225,46.9188,46.9741,121400.0
2006-06-08 14:10:00,67.91,68.01,67.83,68.01,75200.0,46.981,47.0502,46.9257,47.0502,75200.0
2006-06-08 14:15:00,68.01,68.1,67.92,68.08,177300.0,47.0502,47.1125,46.988,47.0986,177300.0
2006-06-08 14:20:00,68.08,68.17,67.45,68.12,116000.0,47.0986,47.1609,46.6628,47.1263,116000.0
2006-06-08 14:25:00,68.12,68.2,67.97,68.02,111000.0,47.1263,47.1817,47.0225,47.0571,111000.0
2006-06-08 14:30:00,68.01,68.08,67.87,68.04,98800.0,47.0502,47.0986,46.9534,47.071,98800.0
2006-06-08 14:35:00,68.04,68.17,68.0,68.11,114000.0,47.071,47.1609,47.0433,47.1194,114000.0
2006-06-08 14:40:00,68.1,68.19,67.95,68.01,123200.0,47.1125,47.1747,47.0087,47.0502,123200.0
2006-06-08 14:45:00,68.01,68.16,67.97,67.98,71400.0,47.0502,47.154,47.0225,47.0295,71400.0
2006-06-08 14:50:00,67.98,68.13,67.95,68.02,144300.0,47.0295,47.1332,47.0087,47.0571,144300.0
2006-06-08 14:55:00,68.01,68.05,67.8,67.99,100000.0,47.0502,47.0779,46.9049,47.0364,100000.0
2006-06-08 15:00:00,68.0,68.15,67.89,68.08,126100.0,47.0433,47.1471,46.9672,47.0986,126100.0
2006-06-08 15:05:00,68.08,68.18,68.06,68.16,97400.0,47.0986,47.1678,47.0848,47.154,97400.0
2006-06-08 15:10:00,68.17,68.49,68.17,68.48,318500.0,47.1609,47.3823,47.1609,47.3754,318500.0
2006-06-08 15:15:00,68.47,68.6,68.41,68.47,213400.0,47.3685,47.4584,47.3269,47.3685,213400.0
2006-06-08 15:20:00,68.46,68.51,68.41,68.45,140100.0,47.3615,47.3961,47.3269,47.3546,140100.0
2006-06-08 15:25:00,68.44,68.45,68.28,68.33,117300.0,47.3477,47.3546,47.237,47.2716,117300.0
2006-06-08 15:30:00,68.32,68.56,68.29,68.43,142600.0,47.2647,47.4307,47.2439,47.3408,142600.0
2006-06-08 15:35:00,68.44,68.85,68.43,68.83,282800.0,47.3477,47.6313,47.3408,47.6175,282800.0
2006-06-08 15:40:00,68.83,68.95,68.67,68.93,256500.0,47.6175,47.7005,47.5068,47.6867,256500.0
2006-06-08 15:45:00,68.92,68.93,68.6,68.62,192900.0,47.6798,47.6867,47.4584,47.4722,192900.0
2006-06-08 15:50:00,68.62,68.62,68.46,68.5,192000.0,47.4722,47.4722,47.3615,47.3892,192000.0
2006-06-08 15:55:00,68.5,68.52,68.38,68.42,176700.0,47.3892,47.403,47.3062,47.3339,176700.0
2006-06-09 09:30:00,68.26,68.48,68.24,68.33,321200.0,47.2232,47.3754,47.2093,47.2716,321200.0
2006-06-09 09:35:00,68.33,68.4,68.31,68.4,96300.0,47.2716,47.32,47.2578,47.32,96300.0
2006-06-09 09:40:00,68.4,68.41,68.18,68.36,130100.0,47.32,47.3269,47.1678,47.2924,130100.0
2006-06-09 09:45:00,68.37,68.79,68.29,68.78,149700.0,47.2993,47.5898,47.2439,47.5829,149700.0
2006-06-09 09:50:00,68.78,68.78,68.51,68.69,96700.0,47.5829,47.5829,47.3961,47.5207,96700.0
2006-06-09 09:55:00,68.69,68.71,68.63,68.67,99900.0,47.5207,47.5345,47.4791,47.5068,99900.0
2006-06-09 10:00:00,68.66,68.72,68.5,68.52,104800.0,47.4999,47.5414,47.3892,47.403,104800.0
2006-06-09 10:05:00,68.52,68.7,68.44,68.59,68500.0,47.403,47.5276,47.3477,47.4515,68500.0
2006-06-09 10:10:00,68.59,68.6,68.41,68.55,54200.0,47.4515,47.4584,47.3269,47.4238,54200.0
2006-06-09 10:15:00,68.53,68.54,68.4,68.52,72200.0,47.41,47.4169,47.32,47.403,72200.0
2006-06-09 10:20:00,68.52,68.65,68.44,68.55,64800.0,47.403,47.493,47.3477,47.4238,64800.0
2006-06-09 10:25:00,68.6,68.65,68.53,68.64,27000.0,47.4584,47.493,47.41,47.4861,27000.0
2006-06-09 10:30:00,68.65,68.65,68.5,68.57,87300.0,47.493,47.493,47.3892,47.4376,87300.0
2006-06-09 10:35:00,68.57,68.64,68.53,68.57,238700.0,47.4376,47.4861,47.41,47.4376,238700.0
2006-06-09 10:40:00,68.58,68.65,68.49,68.52,96300.0,47.4446,47.493,47.3823,47.403,96300.0
2006-06-09 10:45:00,68.53,68.58,68.49,68.57,62400.0,47.41,47.4446,47.3823,47.4376,62400.0
2006-06-09 10:50:00,68.55,68.58,68.34,68.4,281800.0,47.4238,47.4446,47.2785,47.32,281800.0
2006-06-09 10:55:00,68.4,68.53,68.15,68.18,86600.0,47.32,47.41,47.1471,47.1678,86600.0
2006-06-09 11:00:00,68.18,68.38,68.13,68.28,89800.0,47.1678,47.3062,47.1332,47.237,89800.0
2006-06-09 11:05:00,68.26,68.37,68.19,68.2,80600.0,47.2232,47.2993,47.1747,47.1817,80600.0
2006-06-09 11:10:00,68.21,68.25,68.03,68.1,51700.0,47.1886,47.2163,47.0641,47.1125,51700.0
2006-06-09 11:15:00,68.09,68.13,68.01,68.05,45700.0,47.1056,47.1332,47.0502,47.0779,45700.0
2006-06-09 11:20:00,68.04,68.3,68.04,68.19,59100.0,47.071,47.2508,47.071,47.1747,59100.0
2006-06-09 11:25:00,68.2,68.3,68.17,68.27,36100.0,47.1817,47.2508,47.1609,47.2301,36100.0
2006-06-09 11:30:00,68.26,68.38,68.22,68.23,126900.0,47.2232,47.3062,47.1955,47.2024,126900.0
2006-06-09 11:35:00,68.24,68.27,68.09,68.14,47900.0,47.2093,47.2301,47.1056,47.1402,47900.0
2006-06-09 11:40:00,68.14,68.17,68.0,68.06,73000.0,47.1402,47.1609,47.0433,47.0848,73000.0
2006-06-09 11:45:00,68.05,68.05,67.82,67.88,133100.0,47.0779,47.0779,46.9188,46.9603,133100.0
2006-06-09 11:50:00,67.86,67.9,67.74,67.8,76600.0,46.9465,46.9741,46.8634,46.9049,76600.0
2006-06-09 11:55:00,67.81,68.02,67.74,67.92,94900.0,46.9119,47.0571,46.8634,46.988,94900.0
2006-06-09 12:00:00,67.92,67.92,67.78,67.78,32400.0,46.988,46.988,46.8911,46.8911,32400.0
2006-06-09 12:05:00,67.78,68.15,67.78,68.06,66200.0,46.8911,47.1471,46.8911,47.0848,66200.0
2006-06-09 12:10:00,68.06,68.16,67.99,68.0,43400.0,47.0848,47.154,47.0364,47.0433,43400.0
2006-06-09 12:15:00,68.0,68.07,67.97,68.01,23700.0,47.0433,47.0917,47.0225,47.0502,23700.0
2006-06-09 12:20:00,68.02,68.06,67.98,68.02,33600.0,47.0571,47.0848,47.0295,47.0571,33600.0
2006-06-09 12:25:00,68.02,68.04,67.88,68.04,49300.0,47.0571,47.071,46.9603,47.071,49300.0
2006-06-09 12:30:00,68.03,68.09,67.99,68.0,16800.0,47.0641,47.1056,47.0364,47.0433,16800.0
2006-06-09 12:35:00,68.0,68.11,67.98,68.06,51500.0,47.0433,47.1194,47.0295,47.0848,51500.0
2006-06-09 12:40:00,68.09,68.18,68.04,68.07,36700.0,47.1056,47.1678,47.071,47.0917,36700.0
2006-06-09 12:45:00,68.07,68.19,68.06,68.19,40800.0,47.0917,47.1747,47.0848,47.1747,40800.0
2006-06-09 12:50:00,68.18,68.19,68.08,68.14,36000.0,47.1678,47.1747,47.0986,47.1402,36000.0
2006-06-09 12:55:00,68.13,68.18,67.97,67.99,85300.0,47.1332,47.1678,47.0225,47.0364,85300.0
2006-06-09 13:00:00,67.99,68.01,67.86,67.95,88700.0,47.0364,47.0502,46.9465,47.0087,88700.0
2006-06-09 13:05:00,67.93,67.93,67.78,67.83,67900.0,46.9949,46.9949,46.8911,46.9257,67900.0
2006-06-09 13:10:00,67.83,67.93,67.83,67.89,31300.0,46.9257,46.9949,46.9257,46.9672,31300.0
2006-06-09 13:15:00,67.89,67.9,67.68,67.77,46700.0,46.9672,46.9741,46.8219,46.8842,46700.0
2006-06-09 13:20:00,67.77,67.89,67.71,67.85,22300.0,46.8842,46.9672,46.8427,46.9395,22300.0
2006-06-09 13:25:00,67.85,67.95,67.84,67.89,40700.0,46.9395,47.0087,46.9326,46.9672,40700.0
2006-06-09 13:30:00,67.89,67.89,67.71,67.79,66000.0,46.9672,46.9672,46.8427,46.898,66000.0
2006-06-09 13:35:00,67.78,67.95,67.78,67.89,78600.0,46.8911,47.0087,46.8911,46.9672,78600.0
2006-06-09 13:40:00,67.88,67.89,67.81,67.83,23000.0,46.9603,46.9672,46.9119,46.9257,23000.0
2006-06-09 13:45:00,67.83,67.97,67.82,67.87,25400.0,46.9257,47.0225,46.9188,46.9534,25400.0
2006-06-09 13:50:00,67.87,68.02,67.87,68.02,38500.0,46.9534,47.0571,46.9534,47.0571,38500.0
2006-06-09 13:55:00,68.02,68.1,67.97,67.97,43400.0,47.0571,47.1125,47.0225,47.0225,43400.0
2006-06-09 14:00:00,67.97,68.03,67.92,67.96,40800.0,47.0225,47.0641,46.988,47.0156,40800.0
2006-06-09 14:05:00,67.96,68.02,67.85,67.93,62600.0,47.0156,47.0571,46.9395,46.9949,62600.0
2006-06-09 14:10:00,67.93,68.03,67.87,68.02,28900.0,46.9949,47.0641,46.9534,47.0571,28900.0
2006-06-09 14:15:00,68.01,68.02,67.88,67.92,27900.0,47.0502,47.0571,46.9603,46.988,27900.0
2006-06-09 14:20:00,67.92,68.17,67.91,68.09,66800.0,46.988,47.1609,46.981,47.1056,66800.0
2006-06-09 14:25:00,68.1,68.18,68.06,68.11,43500.0,47.1125,47.1678,47.0848,47.1194,43500.0
2006-06-09 14:30:00,68.11,68.21,68.1,68.11,31600.0,47.1194,47.1886,47.1125,47.1194,31600.0
2006-06-09 14:35:00,68.1,68.1,68.02,68.04,39000.0,47.1125,47.1125,47.0571,47.071,39000.0
2006-06-09 14:40:00,68.05,68.08,68.0,68.08,35200.0,47.0779,47.0986,47.0433,47.0986,35200.0
2006-06-09 14:45:00,68.08,68.17,68.05,68.06,36200.0,47.0986,47.1609,47.0779,47.0848,36200.0
2006-06-09 14:50:00,68.07,68.29,68.06,68.29,59600.0,47.0917,47.2439,47.0848,47.2439,59600.0
2006-06-09 14:55:00,68.28,68.3,68.13,68.19,56700.0,47.237,47.2508,47.1332,47.1747,56700.0
2006-06-09 15:00:00,68.17,68.19,68.01,68.09,73300.0,47.1609,47.1747,47.0502,47.1056,73300.0
2006-06-09 15:05:00,68.1,68.24,68.07,68.11,33600.0,47.1125,47.2093,47.0917,47.1194,33600.0
2006-06-09 15:10:00,68.12,68.12,67.98,68.02,46600.0,47.1263,47.1263,47.0295,47.0571,46600.0
2006-06-09 15:15:00,68.03,68.12,67.99,68.0,51200.0,47.0641,47.1263,47.0364,47.0433,51200.0
2006-06-09 15:20:00,68.01,68.03,67.89,67.9,63400.0,47.0502,47.0641,46.9672,46.9741,63400.0
2006-06-09 15:25:00,67.9,68.08,67.88,68.02,51500.0,46.9741,47.0986,46.9603,47.0571,51500.0
2006-06-09 15:30:00,68.02,68.02,67.89,67.92,48300.0,47.0571,47.0571,46.9672,46.988,48300.0
2006-06-09 15:35:00,67.9,68.0,67.89,67.95,82400.0,46.9741,47.0433,46.9672,47.0087,82400.0
2006-06-09 15:40:00,67.96,68.02,67.89,67.96,62500.0,47.0156,47.0571,46.9672,47.0156,62500.0
2006-06-09 15:45:00,67.96,67.98,67.9,67.92,43900.0,47.0156,47.0295,46.9741,46.988,43900.0
2006-06-09 15:50:00,67.92,67.92,67.7,67.7,159700.0,46.988,46.988,46.8358,46.8358,159700.0
2006-06-09 15:55:00,67.71,67.74,67.63,67.65,170300.0,46.8427,46.8634,46.7873,46.8012,170300.0
2006-06-12 09:30:00,67.47,67.6,67.38,67.5,167800.0,46.6766,46.7666,46.6144,46.6974,167800.0
2006-06-12 09:35:00,67.5,67.58,67.48,67.56,41500.0,46.6974,46.7527,46.6836,46.7389,41500.0
2006-06-12 09:40:00,67.56,68.0,67.54,67.99,48400.0,46.7389,47.0433,46.7251,47.0364,48400.0
2006-06-12 09:45:00,67.99,68.09,67.84,67.84,119700.0,47.0364,47.1056,46.9326,46.9326,119700.0
2006-06-12 09:50:00,67.83,68.03,67.75,68.01,107500.0,46.9257,47.0641,46.8704,47.0502,107500.0
2006-06-12 09:55:00,68.04,68.11,67.92,67.98,180000.0,47.071,47.1194,46.988,47.0295,180000.0
2006-06-12 10:00:00,67.98,68.05,67.81,67.84,92000.0,47.0295,47.0779,46.9119,46.9326,92000.0
2006-06-12 10:05:00,67.87,67.95,67.79,67.9,83600.0,46.9534,47.0087,46.898,46.9741,83600.0
2006-06-12 10:10:00,67.89,67.95,67.8,67.83,55400.0,46.9672,47.0087,46.9049,46.9257,55400.0
2006-06-12 10:15:00,67.82,67.82,67.42,67.47,191000.0,46.9188,46.9188,46.6421,46.6766,191000.0
2006-06-12 10:20:00,67.49,67.67,67.48,67.67,82600.0,46.6905,46.815,46.6836,46.815,82600.0
2006-06-12 10:25:00,67.68,67.7,67.52,67.63,92600.0,46.8219,46.8358,46.7112,46.7873,92600.0
2006-06-12 10:30:00,67.63,67.78,67.52,67.74,169300.0,46.7873,46.8911,46.7112,46.8634,169300.0
2006-06-12 10:35:00,67.74,67.91,67.69,67.9,130400.0,46.8634,46.981,46.8288,46.9741,130400.0
2006-06-12 10:40:00,67.9,67.96,67.8,67.86,96600.0,46.9741,47.0156,46.9049,46.9465,96600.0
2006-06-12 10:45:00,67.87,67.93,67.69,67.76,129000.0,46.9534,46.9949,46.8288,46.8773,129000.0
2006-06-12 10:50:00,67.78,67.88,67.69,67.87,89700.0,46.8911,46.9603,46.8288,46.9534,89700.0
2006-06-12 10:55:00,67.85,67.87,67.72,67.8,141000.0,46.9395,46.9534,46.8496,46.9049,141000.0
2006-06-12 11:00:00,67.79,67.8,67.61,67.68,142300.0,46.898,46.9049,46.7735,46.8219,142300.0
2006-06-12 11:05:00,67.67,67.67,67.5,67.6,140200.0,46.815,46.815,46.6974,46.7666,140200.0
2006-06-12 11:10:00,67.6,67.7,67.58,67.64,108500.0,46.7666,46.8358,46.7527,46.7943,108500.0
2006-06-12 11:15:00,67.64,67.8,67.43,67.55,131100.0,46.7943,46.9049,46.649,46.732,131100.0
2006-06-12 11:20:00,67.56,67.61,67.39,67.44,108700.0,46.7389,46.7735,46.6213,46.6559,108700.0
2006-06-12 11:25:00,67.44,67.56,67.39,67.55,83500.0,46.6559,46.7389,46.6213,46.732,83500.0
2006-06-12 11:30:00,67.53,67.64,67.49,67.58,126000.0,46.7182,46.7943,46.6905,46.7527,126000.0
2006-06-12 11:35:00,67.57,67.75,67.54,67.67,78700.0,46.7458,46.8704,46.7251,46.815,78700.0
2006-06-12 11:40:00,67.68,67.7,67.63,67.66,45400.0,46.8219,46.8358,46.7873,46.8081,45400.0
2006-06-12 11:45:00,67.66,67.73,67.62,67.73,70600.0,46.8081,46.8565,46.7804,46.8565,70600.0
2006-06-12 11:50:00,67.73,67.83,67.73,67.78,78100.0,46.8565,46.9257,46.8565,46.8911,78100.0
2006-06-12 11:55:00,67.78,67.9,67.71,67.85,83100.0,46.8911,46.9741,46.8427,46.9395,83100.0
2006-06-12 12:00:00,67.86,67.93,67.82,67.83,70700.0,46.9465,46.9949,46.9188,46.9257,70700.0
2006-06-12 12:05:00,67.83,67.99,67.83,67.9,129200.0,46.9257,47.0364,46.9257,46.9741,129200.0
2006-06-12 12:10:00,67.89,67.94,67.82,67.84,98900.0,46.9672,47.0018,46.9188,46.9326,98900.0
2006-06-12 12:15:00,67.83,67.88,67.81,67.85,61100.0,46.9257,46.9603,46.9119,46.9395,61100.0
2006-06-12 12:20:00,67.84,67.85,67.65,67.71,105900.0,46.9326,46.9395,46.8012,46.8427,105900.0
2006-06-12 12:25:00,67.72,67.81,67.66,67.73,79500.0,46.8496,46.9119,46.8081,46.8565,79500.0
2006-06-12 12:30:00,67.74,67.8,67.68,67.79,43900.0,46.8634,46.9049,46.8219,46.898,43900.0
2006-06-12 12:35:00,67.78,67.78,67.59,67.69,77800.0,46.8911,46.8911,46.7597,46.8288,77800.0
2006-06-12 12:40:00,67.69,67.74,67.65,67.73,47000.0,46.8288,46.8634,46.8012,46.8565,47000.0
2006-06-12 12:45:00,67.72,67.77,67.66,67.77,35200.0,46.8496,46.8842,46.8081,46.8842,35200.0
2006-06-12 12:50:00,67.77,67.84,67.7,67.84,46500.0,46.8842,46.9326,46.8358,46.9326,46500.0
2006-06-12 12:55:00,67.83,67.86,67.8,67.83,41100.0,46.9257,46.9465,46.9049,46.9257,41100.0
2006-06-12 13:00:00,67.84,67.84,67.69,67.78,71400.0,46.9326,46.9326,46.8288,46.8911,71400.0
2006-06-12 13:05:00,67.77,67.88,67.76,67.84,109300.0,46.8842,46.9603,46.8773,46.9326,109300.0
2006-06-12 13:10:00,67.84,67.85,67.79,67.82,37900.0,46.9326,46.9395,46.898,46.9188,37900.0
2006-06-12 13:15:00,67.82,67.82,67.71,67.73,32200.0,46.9188,46.9188,46.8427,46.8565,32200.0
2006-06-12 13:20:00,67.74,67.75,67.68,67.75,37200.0,46.8634,46.8704,46.8219,46.8704,37200.0
2006-06-12 13:25:00,67.74,67.76,67.65,67.7,133200.0,46.8634,46.8773,46.8012,46.8358,133200.0
2006-06-12 13:30:00,67.72,67.75,67.68,67.72,134900.0,46.8496,46.8704,46.8219,46.8496,134900.0
2006-06-12 13:35:00,67.72,67.72,67.55,67.64,84600.0,46.8496,46.8496,46.732,46.7943,84600.0
2006-06-12 13:40:00,67.65,67.66,67.55,67.63,74600.0,46.8012,46.8081,46.732,46.7873,74600.0
2006-06-12 13:45:00,67.62,67.69,67.59,67.6,51100.0,46.7804,46.8288,46.7597,46.7666,51100.0
2006-06-12 13:50:00,67.61,67.67,67.6,67.65,53200.0,46.7735,46.815,46.7666,46.8012,53200.0
2006-06-12 13:55:00,67.64,67.75,67.63,67.71,62300.0,46.7943,46.8704,46.7873,46.8427,62300.0
2006-06-12 14:00:00,67.71,67.75,67.66,67.66,59100.0,46.8427,46.8704,46.8081,46.8081,59100.0
2006-06-12 14:05:00,67.66,67.69,67.51,67.55,87100.0,46.8081,46.8288,46.7043,46.732,87100.0
2006-06-12 14:10:00,67.55,67.66,67.45,67.49,118800.0,46.732,46.8081,46.6628,46.6905,118800.0
2006-06-12 14:15:00,67.48,67.48,67.28,67.33,98800.0,46.6836,46.6836,46.5452,46.5798,98800.0
2006-06-12 14:20:00,67.33,67.34,67.22,67.25,365100.0,46.5798,46.5867,46.5037,46.5244,365100.0
2006-06-12 14:25:00,67.25,67.28,67.2,67.28,77000.0,46.5244,46.5452,46.4899,46.5452,77000.0
2006-06-12 14:30:00,67.28,67.28,67.2,67.23,62800.0,46.5452,46.5452,46.4899,46.5106,62800.0
2006-06-12 14:35:00,67.23,67.27,67.2,67.22,138300.0,46.5106,46.5383,46.4899,46.5037,138300.0
2006-06-12 14:40:00,67.22,67.27,67.21,67.22,44700.0,46.5037,46.5383,46.4968,46.5037,44700.0
2006-06-12 14:45:00,67.21,67.48,67.17,67.41,193300.0,46.4968,46.6836,46.4691,46.6351,193300.0
2006-06-12 14:50:00,67.4,67.52,67.37,67.38,85300.0,46.6282,46.7112,46.6075,46.6144,85300.0
2006-06-12 14:55:00,67.39,67.54,67.39,67.52,41400.0,46.6213,46.7251,46.6213,46.7112,41400.0
2006-06-12 15:00:00,67.52,67.52,67.46,67.48,93600.0,46.7112,46.7112,46.6697,46.6836,93600.0
2006-06-12 15:05:00,67.45,67.5,67.41,67.41,42600.0,46.6628,46.6974,46.6351,46.6351,42600.0
2006-06-12 15:10:00,67.41,67.53,67.38,67.38,53900.0,46.6351,46.7182,46.6144,46.6144,53900.0
2006-06-12 15:15:00,67.39,67.45,67.24,67.27,151000.0,46.6213,46.6628,46.5175,46.5383,151000.0
2006-06-12 15:20:00,67.27,67.31,67.2,67.22,75700.0,46.5383,46.566,46.4899,46.5037,75700.0
2006-06-12 15:25:00,67.22,67.27,67.14,67.15,110800.0,46.5037,46.5383,46.4483,46.4553,110800.0
2006-06-12 15:30:00,67.14,67.14,66.86,66.91,169000.0,46.4483,46.4483,46.2546,46.2892,169000.0
2006-06-12 15:35:00,66.9,66.97,66.88,66.91,105300.0,46.2823,46.3307,46.2685,46.2892,105300.0
2006-06-12 15:40:00,66.91,67.12,66.9,67.12,120200.0,46.2892,46.4345,46.2823,46.4345,120200.0
2006-06-12 15:45:00,67.12,67.39,67.11,67.33,109500.0,46.4345,46.6213,46.4276,46.5798,109500.0
2006-06-12 15:50:00,67.33,67.33,67.09,67.16,142400.0,46.5798,46.5798,46.4138,46.4622,142400.0
2006-06-12 15:55:00,67.15,67.18,66.89,66.9,276900.0,46.4553,46.476,46.2754,46.2823,276900.0
2006-06-13 09:30:00,66.98,67.04,66.62,66.67,319700.0,46.3377,46.3792,46.0886,46.1232,319700.0
2006-06-13 09:35:00,66.67,66.89,66.62,66.69,148800.0,46.1232,46.2754,46.0886,46.137,148800.0
2006-06-13 09:40:00,66.69,67.0,66.69,66.99,159300.0,46.137,46.3515,46.137,46.3446,159300.0
2006-06-13 09:45:00,66.99,67.23,66.94,67.21,157900.0,46.3446,46.5106,46.31,46.4968,157900.0
2006-06-13 09:50:00,67.21,67.37,67.07,67.26,194700.0,46.4968,46.6075,46.3999,46.5314,194700.0
2006-06-13 09:55:00,67.28,67.28,66.91,67.26,115700.0,46.5452,46.5452,46.2892,46.5314,115700.0
2006-06-13 10:00:00,67.26,67.3,67.0,67.26,204200.0,46.5314,46.559,46.3515,46.5314,204200.0
2006-06-13 10:05:00,67.26,67.28,66.98,67.13,114100.0,46.5314,46.5452,46.3377,46.4414,114100.0
2006-06-13 10:10:00,67.12,67.24,66.99,67.01,99100.0,46.4345,46.5175,46.3446,46.3584,99100.0
2006-06-13 10:15:00,67.0,67.19,66.98,67.04,105800.0,46.3515,46.4829,46.3377,46.3792,105800.0
2006-06-13 10:20:00,67.04,67.16,66.91,67.07,129300.0,46.3792,46.4622,46.2892,46.3999,129300.0
2006-06-13 10:25:00,67.07,67.33,67.02,67.32,149500.0,46.3999,46.5798,46.3653,46.5729,149500.0
2006-06-13 10:30:00,67.33,67.37,67.15,67.23,112900.0,46.5798,46.6075,46.4553,46.5106,112900.0
2006-06-13 10:35:00,67.22,67.28,67.13,67.19,53800.0,46.5037,46.5452,46.4414,46.4829,53800.0
2006-06-13 10:40:00,67.18,67.3,67.05,67.12,114100.0,46.476,46.559,46.3861,46.4345,114100.0
2006-06-13 10:45:00,67.15,67.34,67.03,67.11,123900.0,46.4553,46.5867,46.3722,46.4276,123900.0
2006-06-13 10:50:00,67.1,67.25,67.02,67.25,98600.0,46.4207,46.5244,46.3653,46.5244,98600.0
2006-06-13 10:55:00,67.26,67.35,67.15,67.26,88800.0,46.5314,46.5936,46.4553,46.5314,88800.0
2006-06-13 11:00:00,67.25,67.45,67.14,67.41,134300.0,46.5244,46.6628,46.4483,46.6351,134300.0
2006-06-13 11:05:00,67.42,67.53,67.4,67.44,162700.0,46.6421,46.7182,46.6282,46.6559,162700.0
2006-06-13 11:10:00,67.45,67.73,67.44,67.72,120300.0,46.6628,46.8565,46.6559,46.8496,120300.0
2006-06-13 11:15:00,67.73,67.8,67.66,67.77,108900.0,46.8565,46.9049,46.8081,46.8842,108900.0
2006-06-13 11:20:00,67.79,67.92,67.74,67.9,230700.0,46.898,46.988,46.8634,46.9741,230700.0
2006-06-13 11:25:00,67.9,67.98,67.84,67.91,162900.0,46.9741,47.0295,46.9326,46.981,162900.0
2006-06-13 11:30:00,67.91,68.06,67.89,67.91,173800.0,46.981,47.0848,46.9672,46.981,173800.0
2006-06-13 11:35:00,67.91,67.92,67.76,67.83,157200.0,46.981,46.988,46.8773,46.9257,157200.0
2006-06-13 11:40:00,67.84,67.91,67.74,67.84,96200.0,46.9326,46.981,46.8634,46.9326,96200.0
2006-06-13 11:45:00,67.85,67.9,67.79,67.88,141200.0,46.9395,46.9741,46.898,46.9603,141200.0
2006-06-13 11:50:00,67.88,67.96,67.86,67.95,122600.0,46.9603,47.0156,46.9465,47.0087,122600.0
2006-06-13 11:55:00,67.94,68.0,67.92,67.97,74900.0,47.0018,47.0433,46.988,47.0225,74900.0
2006-06-13 12:00:00,67.95,68.03,67.85,67.94,105600.0,47.0087,47.0641,46.9395,47.0018,105600.0
2006-06-13 12:05:00,67.94,68.01,67.93,68.0,84600.0,47.0018,47.0502,46.9949,47.0433,84600.0
2006-06-13 12:10:00,68.0,68.05,67.95,68.03,100900.0,47.0433,47.0779,47.0087,47.0641,100900.0
2006-06-13 12:15:00,68.03,68.03,67.9,67.95,160600.0,47.0641,47.0641,46.9741,47.0087,160600.0
2006-06-13 12:20:00,67.94,67.94,67.77,67.81,122700.0,47.0018,47.0018,46.8842,46.9119,122700.0
2006-06-13 12:25:00,67.81,67.87,67.73,67.79,99000.0,46.9119,46.9534,46.8565,46.898,99000.0
2006-06-13 12:30:00,67.81,67.84,67.77,67.81,242800.0,46.9119,46.9326,46.8842,46.9119,242800.0
2006-06-13 12:35:00,67.81,67.85,67.69,67.71,110600.0,46.9119,46.9395,46.8288,46.8427,110600.0
2006-06-13 12:40:00,67.7,67.81,67.69,67.81,96700.0,46.8358,46.9119,46.8288,46.9119,96700.0
2006-06-13 12:45:00,67.82,67.84,67.77,67.8,35700.0,46.9188,46.9326,46.8842,46.9049,35700.0
2006-06-13 12:50:00,67.81,67.82,67.78,67.8,49700.0,46.9119,46.9188,46.8911,46.9049,49700.0
2006-06-13 12:55:00,67.8,67.8,67.58,67.62,80200.0,46.9049,46.9049,46.7527,46.7804,80200.0
2006-06-13 13:00:00,67.61,67.61,67.4,67.43,141300.0,46.7735,46.7735,46.6282,46.649,141300.0
2006-06-13 13:05:00,67.44,67.48,67.22,67.24,116300.0,46.6559,46.6836,46.5037,46.5175,116300.0
2006-06-13 13:10:00,67.26,67.43,67.22,67.39,95800.0,46.5314,46.649,46.5037,46.6213,95800.0
2006-06-13 13:15:00,67.39,67.8,67.32,67.47,413200.0,46.6213,46.9049,46.5729,46.6766,413200.0
2006-06-13 13:20:00,67.48,67.8,67.35,67.39,105700.0,46.6836,46.9049,46.5936,46.6213,105700.0
2006-06-13 13:25:00,67.39,67.46,67.31,67.38,56400.0,46.6213,46.6697,46.566,46.6144,56400.0
2006-06-13 13:30:00,67.39,67.45,67.3,67.36,98300.0,46.6213,46.6628,46.559,46.6005,98300.0
2006-06-13 13:35:00,67.35,67.45,67.34,67.39,87000.0,46.5936,46.6628,46.5867,46.6213,87000.0
2006-06-13 13:40:00,67.41,67.65,67.34,67.62,84900.0,46.6351,46.8012,46.5867,46.7804,84900.0
2006-06-13 13:45:00,67.61,67.7,67.57,67.63,90800.0,46.7735,46.8358,46.7458,46.7873,90800.0
2006-06-13 13:50:00,67.63,67.68,67.58,67.59,86000.0,46.7873,46.8219,46.7527,46.7597,86000.0
2006-06-13 13:55:00,67.6,67.7,67.56,67.66,74000.0,46.7666,46.8358,46.7389,46.8081,74000.0
2006-06-13 14:00:00,67.66,67.68,67.6,67.65,118000.0,46.8081,46.8219,46.7666,46.8012,118000.0
2006-06-13 14:05:00,67.66,67.71,67.51,67.66,71100.0,46.8081,46.8427,46.7043,46.8081,71100.0
2006-06-13 14:10:00,67.68,67.7,67.51,67.56,163800.0,46.8219,46.8358,46.7043,46.7389,163800.0
2006-06-13 14:15:00,67.55,67.65,67.5,67.6,148500.0,46.732,46.8012,46.6974,46.7666,148500.0
2006-06-13 14:20:00,67.59,67.64,67.4,67.52,129400.0,46.7597,46.7943,46.6282,46.7112,129400.0
2006-06-13 14:25:00,67.53,67.58,67.42,67.47,183300.0,46.7182,46.7527,46.6421,46.6766,183300.0
2006-06-13 14:30:00,67.46,67.5,67.21,67.21,186800.0,46.6697,46.6974,46.4968,46.4968,186800.0
2006-06-13 14:35:00,67.21,67.31,67.11,67.18,169800.0,46.4968,46.566,46.4276,46.476,169800.0
2006-06-13 14:40:00,67.19,67.36,67.18,67.33,163700.0,46.4829,46.6005,46.476,46.5798,163700.0
2006-06-13 14:45:00,67.33,67.35,67.06,67.09,158900.0,46.5798,46.5936,46.393,46.4138,158900.0
2006-06-13 14:50:00,67.08,67.12,66.91,67.04,171100.0,46.4068,46.4345,46.2892,46.3792,171100.0
2006-06-13 14:55:00,67.04,67.1,66.99,67.06,131700.0,46.3792,46.4207,46.3446,46.393,131700.0
2006-06-13 15:00:00,67.05,67.07,66.95,67.04,148500.0,46.3861,46.3999,46.3169,46.3792,148500.0
2006-06-13 15:05:00,67.03,67.05,66.93,66.98,87300.0,46.3722,46.3861,46.3031,46.3377,87300.0
2006-06-13 15:10:00,66.99,67.11,66.97,67.03,168600.0,46.3446,46.4276,46.3307,46.3722,168600.0
2006-06-13 15:15:00,67.03,67.04,66.75,67.0,265600.0,46.3722,46.3792,46.1785,46.3515,265600.0
2006-06-13 15:20:00,67.0,67.17,66.8,67.04,197700.0,46.3515,46.4691,46.2131,46.3792,197700.0
2006-06-13 15:25:00,67.04,67.27,67.04,67.12,237300.0,46.3792,46.5383,46.3792,46.4345,237300.0
2006-06-13 15:30:00,67.11,67.32,67.1,67.24,193300.0,46.4276,46.5729,46.4207,46.5175,193300.0
2006-06-13 15:35:00,67.24,67.32,67.1,67.15,199700.0,46.5175,46.5729,46.4207,46.4553,199700.0
2006-06-13 15:40:00,67.15,67.3,67.14,67.2,204100.0,46.4553,46.559,46.4483,46.4899,204100.0
2006-06-13 15:45:00,67.19,67.29,67.01,67.08,177600.0,46.4829,46.5521,46.3584,46.4068,177600.0
2006-06-13 15:50:00,67.08,67.29,66.9,66.92,199100.0,46.4068,46.5521,46.2823,46.2961,199100.0
2006-06-13 15:55:00,66.92,67.3,66.77,66.8,363300.0,46.2961,46.559,46.1924,46.2131,363300.0
2006-06-14 09:30:00,66.85,67.38,66.77,67.33,219500.0,46.2477,46.6144,46.1924,46.5798,219500.0
2006-06-14 09:35:00,67.33,67.39,66.82,67.0,216100.0,46.5798,46.6213,46.227,46.3515,216100.0
2006-06-14 09:40:00,67.0,67.07,66.76,66.9,126800.0,46.3515,46.3999,46.1855,46.2823,126800.0
2006-06-14 09:45:00,66.89,67.06,66.82,66.95,89200.0,46.2754,46.393,46.227,46.3169,89200.0
2006-06-14 09:50:00,66.93,67.53,66.93,67.5,211700.0,46.3031,46.7182,46.3031,46.6974,211700.0
2006-06-14 09:55:00,67.5,67.63,67.45,67.47,246100.0,46.6974,46.7873,46.6628,46.6766,246100.0
2006-06-14 10:00:00,67.49,67.56,67.33,67.48,129400.0,46.6905,46.7389,46.5798,46.6836,129400.0
2006-06-14 10:05:00,67.48,67.59,67.3,67.39,130300.0,46.6836,46.7597,46.559,46.6213,130300.0
2006-06-14 10:10:00,67.38,67.45,67.27,67.36,167300.0,46.6144,46.6628,46.5383,46.6005,167300.0
2006-06-14 10:15:00,67.37,67.48,67.3,67.31,97700.0,46.6075,46.6836,46.559,46.566,97700.0
2006-06-14 10:20:00,67.31,67.35,67.14,67.2,196600.0,46.566,46.5936,46.4483,46.4899,196600.0
2006-06-14 10:25:00,67.2,67.31,67.1,67.24,127100.0,46.4899,46.566,46.4207,46.5175,127100.0
2006-06-14 10:30:00,67.23,67.46,67.2,67.38,137500.0,46.5106,46.6697,46.4899,46.6144,137500.0
2006-06-14 10:35:00,67.38,67.47,67.17,67.29,106700.0,46.6144,46.6766,46.4691,46.5521,106700.0
2006-06-14 10:40:00,67.27,67.35,67.12,67.28,107100.0,46.5383,46.5936,46.4345,46.5452,107100.0
2006-06-14 10:45:00,67.27,67.39,67.21,67.27,49000.0,46.5383,46.6213,46.4968,46.5383,49000.0
2006-06-14 10:50:00,67.25,67.35,67.13,67.14,78000.0,46.5244,46.5936,46.4414,46.4483,78000.0
2006-06-14 10:55:00,67.15,67.15,67.01,67.09,112800.0,46.4553,46.4553,46.3584,46.4138,112800.0
2006-06-14 11:00:00,67.09,67.14,66.9,67.0,106900.0,46.4138,46.4483,46.2823,46.3515,106900.0
2006-06-14 11:05:00,67.0,67.11,66.94,66.99,210200.0,46.3515,46.4276,46.31,46.3446,210200.0
2006-06-14 11:10:00,66.98,67.14,66.95,67.09,147600.0,46.3377,46.4483,46.3169,46.4138,147600.0
2006-06-14 11:15:00,67.09,67.33,67.09,67.27,313100.0,46.4138,46.5798,46.4138,46.5383,313100.0
2006-06-14 11:20:00,67.26,67.29,67.17,67.25,98400.0,46.5314,46.5521,46.4691,46.5244,98400.0
2006-06-14 11:25:00,67.25,67.26,67.14,67.19,124700.0,46.5244,46.5314,46.4483,46.4829,124700.0
2006-06-14 11:30:00,67.2,67.2,66.99,67.02,110500.0,46.4899,46.4899,46.3446,46.3653,110500.0
2006-06-14 11:35:00,67.03,67.15,66.99,67.09,96000.0,46.3722,46.4553,46.3446,46.4138,96000.0
2006-06-14 11:40:00,67.09,67.09,66.9,67.02,99100.0,46.4138,46.4138,46.2823,46.3653,99100.0
2006-06-14 11:45:00,67.02,67.15,67.01,67.06,44300.0,46.3653,46.4553,46.3584,46.393,44300.0
2006-06-14 11:50:00,67.04,67.15,66.97,66.97,46700.0,46.3792,46.4553,46.3307,46.3307,46700.0
2006-06-14 11:55:00,66.97,66.99,66.71,66.82,171700.0,46.3307,46.3446,46.1509,46.227,171700.0
2006-06-14 12:00:00,66.82,66.89,66.65,66.76,89900.0,46.227,46.2754,46.1094,46.1855,89900.0
2006-06-14 12:05:00,66.77,66.81,66.62,66.79,92400.0,46.1924,46.22,46.0886,46.2062,92400.0
2006-06-14 12:10:00,66.8,66.8,66.63,66.72,121800.0,46.2131,46.2131,46.0955,46.1578,121800.0
2006-06-14 12:15:00,66.72,66.81,66.69,66.75,59900.0,46.1578,46.22,46.137,46.1785,59900.0
2006-06-14 12:20:00,66.75,66.88,66.7,66.84,110000.0,46.1785,46.2685,46.1439,46.2408,110000.0
2006-06-14 12:25:00,66.85,66.86,66.61,66.67,100500.0,46.2477,46.2546,46.0817,46.1232,100500.0
2006-06-14 12:30:00,66.67,66.68,66.5,66.53,137200.0,46.1232,46.1301,46.0056,46.0263,137200.0
2006-06-14 12:35:00,66.53,66.58,66.5,66.57,108100.0,46.0263,46.0609,46.0056,46.054,108100.0
2006-06-14 12:40:00,66.56,66.62,66.53,66.61,33500.0,46.0471,46.0886,46.0263,46.0817,33500.0
2006-06-14 12:45:00,66.62,66.69,66.55,66.67,133000.0,46.0886,46.137,46.0402,46.1232,133000.0
2006-06-14 12:50:00,66.67,66.7,66.59,66.64,39000.0,46.1232,46.1439,46.0678,46.1024,39000.0
2006-06-14 12:55:00,66.64,66.75,66.63,66.74,80600.0,46.1024,46.1785,46.0955,46.1716,80600.0
2006-06-14 13:00:00,66.73,66.77,66.7,66.7,43000.0,46.1647,46.1924,46.1439,46.1439,43000.0
2006-06-14 13:05:00,66.7,66.72,66.59,66.61,67400.0,46.1439,46.1578,46.0678,46.0817,67400.0
2006-06-14 13:10:00,66.6,66.71,66.6,66.66,56300.0,46.0748,46.1509,46.0748,46.1163,56300.0
2006-06-14 13:15:00,66.66,66.7,66.47,66.58,95500.0,46.1163,46.1439,45.9848,46.0609,95500.0
2006-06-14 13:20:00,66.57,66.7,66.43,66.51,120600.0,46.054,46.1439,45.9572,46.0125,120600.0
2006-06-14 13:25:00,66.52,66.61,66.46,66.6,50700.0,46.0194,46.0817,45.9779,46.0748,50700.0
2006-06-14 13:30:00,66.58,66.62,66.49,66.57,77900.0,46.0609,46.0886,45.9987,46.054,77900.0
2006-06-14 13:35:00,66.59,66.6,66.47,66.5,83600.0,46.0678,46.0748,45.9848,46.0056,83600.0
2006-06-14 13:40:00,66.5,66.66,66.45,66.65,109400.0,46.0056,46.1163,45.971,46.1094,109400.0
2006-06-14 13:45:00,66.66,66.89,66.65,66.77,124700.0,46.1163,46.2754,46.1094,46.1924,124700.0
2006-06-14 13:50:00,66.77,66.93,66.74,66.86,382500.0,46.1924,46.3031,46.1716,46.2546,382500.0
2006-06-14 13:55:00,66.86,67.15,66.85,67.13,63100.0,46.2546,46.4553,46.2477,46.4414,63100.0
2006-06-14 14:00:00,67.12,67.2,66.93,67.11,145800.0,46.4345,46.4899,46.3031,46.4276,145800.0
2006-06-14 14:05:00,67.11,67.22,67.05,67.2,178200.0,46.4276,46.5037,46.3861,46.4899,178200.0
2006-06-14 14:10:00,67.19,67.25,67.02,67.07,137800.0,46.4829,46.5244,46.3653,46.3999,137800.0
2006-06-14 14:15:00,67.07,67.18,66.92,66.99,100400.0,46.3999,46.476,46.2961,46.3446,100400.0
2006-06-14 14:20:00,66.99,67.07,66.91,66.99,181800.0,46.3446,46.3999,46.2892,46.3446,181800.0
2006-06-14 14:25:00,66.99,67.03,66.92,67.03,46900.0,46.3446,46.3722,46.2961,46.3722,46900.0
2006-06-14 14:30:00,67.01,67.11,66.88,66.91,120900.0,46.3584,46.4276,46.2685,46.2892,120900.0
2006-06-14 14:35:00,66.89,67.04,66.88,66.9,45400.0,46.2754,46.3792,46.2685,46.2823,45400.0
2006-06-14 14:40:00,66.9,66.92,66.66,66.71,142300.0,46.2823,46.2961,46.1163,46.1509,142300.0
2006-06-14 14:45:00,66.73,66.85,66.64,66.8,127200.0,46.1647,46.2477,46.1024,46.2131,127200.0
2006-06-14 14:50:00,66.8,66.89,66.65,66.87,134000.0,46.2131,46.2754,46.1094,46.2616,134000.0
2006-06-14 14:55:00,66.87,67.07,66.84,66.99,128000.0,46.2616,46.3999,46.2408,46.3446,128000.0
2006-06-14 15:00:00,66.99,67.08,66.85,66.99,213800.0,46.3446,46.4068,46.2477,46.3446,213800.0
2006-06-14 15:05:00,67.0,67.1,66.97,66.97,83800.0,46.3515,46.4207,46.3307,46.3307,83800.0
2006-06-14 15:10:00,66.97,67.1,66.88,67.0,103200.0,46.3307,46.4207,46.2685,46.3515,103200.0
2006-06-14 15:15:00,66.99,67.06,66.91,67.06,127700.0,46.3446,46.393,46.2892,46.393,127700.0
2006-06-14 15:20:00,67.03,67.16,67.03,67.1,216100.0,46.3722,46.4622,46.3722,46.4207,216100.0
2006-06-14 15:25:00,67.11,67.2,67.1,67.16,93900.0,46.4276,46.4899,46.4207,46.4622,93900.0
2006-06-14 15:30:00,67.16,67.25,67.14,67.22,98400.0,46.4622,46.5244,46.4483,46.5037,98400.0
2006-06-14 15:35:00,67.22,67.34,67.21,67.33,89000.0,46.5037,46.5867,46.4968,46.5798,89000.0
2006-06-14 15:40:00,67.33,67.34,67.18,67.19,135200.0,46.5798,46.5867,46.476,46.4829,135200.0
2006-06-14 15:45:00,67.2,67.25,67.14,67.24,140900.0,46.4899,46.5244,46.4483,46.5175,140900.0
2006-06-14 15:50:00,67.25,67.4,67.23,67.37,425400.0,46.5244,46.6282,46.5106,46.6075,425400.0
2006-06-14 15:55:00,67.37,67.46,67.33,67.37,296800.0,46.6075,46.6697,46.5798,46.6075,296800.0
2006-06-15 09:30:00,67.4,67.48,67.04,67.11,269100.0,46.6282,46.6836,46.3792,46.4276,269100.0
2006-06-15 09:35:00,67.1,67.25,66.97,67.2,296200.0,46.4207,46.5244,46.3307,46.4899,296200.0
2006-06-15 09:40:00,67.16,67.19,66.96,67.08,175700.0,46.4622,46.4829,46.3238,46.4068,175700.0
2006-06-15 09:45:00,67.09,67.32,67.03,67.24,266700.0,46.4138,46.5729,46.3722,46.5175,266700.0
2006-06-15 09:50:00,67.24,67.28,67.1,67.27,122700.0,46.5175,46.5452,46.4207,46.5383,122700.0
2006-06-15 09:55:00,67.27,67.3,67.1,67.3,161500.0,46.5383,46.559,46.4207,46.559,161500.0
2006-06-15 10:00:00,67.3,67.33,67.1,67.22,179200.0,46.559,46.5798,46.4207,46.5037,179200.0
2006-06-15 10:05:00,67.23,67.23,67.14,67.15,150300.0,46.5106,46.5106,46.4483,46.4553,150300.0
2006-06-15 10:10:00,67.15,67.36,67.15,67.27,198400.0,46.4553,46.6005,46.4553,46.5383,198400.0
2006-06-15 10:15:00,67.26,67.37,67.24,67.28,70900.0,46.5314,46.6075,46.5175,46.5452,70900.0
2006-06-15 10:20:00,67.28,67.28,67.17,67.17,166200.0,46.5452,46.5452,46.4691,46.4691,166200.0
2006-06-15 10:25:00,67.18,67.26,67.17,67.24,73600.0,46.476,46.5314,46.4691,46.5175,73600.0
2006-06-15 10:30:00,67.26,67.28,67.19,67.27,144600.0,46.5314,46.5452,46.4829,46.5383,144600.0
2006-06-15 10:35:00,67.27,67.3,67.19,67.28,77100.0,46.5383,46.559,46.4829,46.5452,77100.0
2006-06-15 10:40:00,67.26,67.45,67.2,67.35,216800.0,46.5314,46.6628,46.4899,46.5936,216800.0
2006-06-15 10:45:00,67.35,67.35,67.21,67.23,80600.0,46.5936,46.5936,46.4968,46.5106,80600.0
2006-06-15 10:50:00,67.22,67.24,67.17,67.2,55700.0,46.5037,46.5175,46.4691,46.4899,55700.0
2006-06-15 10:55:00,67.2,67.2,67.1,67.13,64400.0,46.4899,46.4899,46.4207,46.4414,64400.0
2006-06-15 11:00:00,67.13,67.16,67.08,67.09,59200.0,46.4414,46.4622,46.4068,46.4138,59200.0
2006-06-15 11:05:00,67.08,67.1,67.02,67.03,138100.0,46.4068,46.4207,46.3653,46.3722,138100.0
2006-06-15 11:10:00,67.02,67.09,67.0,67.02,197100.0,46.3653,46.4138,46.3515,46.3653,197100.0
2006-06-15 11:15:00,67.02,67.1,67.01,67.03,383700.0,46.3653,46.4207,46.3584,46.3722,383700.0
2006-06-15 11:20:00,67.03,67.04,67.01,67.03,129800.0,46.3722,46.3792,46.3584,46.3722,129800.0
2006-06-15 11:25:00,67.02,67.04,67.01,67.02,40000.0,46.3653,46.3792,46.3584,46.3653,40000.0
2006-06-15 11:30:00,67.03,67.05,67.02,67.03,78200.0,46.3722,46.3861,46.3653,46.3722,78200.0
2006-06-15 11:35:00,67.03,67.07,67.03,67.04,41700.0,46.3722,46.3999,46.3722,46.3792,41700.0
2006-06-15 11:40:00,67.04,67.05,67.02,67.02,31800.0,46.3792,46.3861,46.3653,46.3653,31800.0
2006-06-15 11:45:00,67.03,67.04,66.98,67.0,89200.0,46.3722,46.3792,46.3377,46.3515,89200.0
2006-06-15 11:50:00,67.0,67.04,66.95,66.98,156000.0,46.3515,46.3792,46.3169,46.3377,156000.0
2006-06-15 11:55:00,66.97,67.0,66.97,66.99,56000.0,46.3307,46.3515,46.3307,46.3446,56000.0
2006-06-15 12:00:00,66.99,67.0,66.87,66.94,85900.0,46.3446,46.3515,46.2616,46.31,85900.0
2006-06-15 12:05:00,66.94,67.0,66.92,66.96,33800.0,46.31,46.3515,46.2961,46.3238,33800.0
2006-06-15 12:10:00,66.96,66.98,66.87,66.9,51700.0,46.3238,46.3377,46.2616,46.2823,51700.0
2006-06-15 12:15:00,66.9,66.95,66.85,66.91,48500.0,46.2823,46.3169,46.2477,46.2892,48500.0
2006-06-15 12:20:00,66.93,66.93,66.9,66.92,38000.0,46.3031,46.3031,46.2823,46.2961,38000.0
2006-06-15 12:25:00,66.91,66.96,66.88,66.95,26700.0,46.2892,46.3238,46.2685,46.3169,26700.0
2006-06-15 12:30:00,66.95,67.01,66.94,66.99,55100.0,46.3169,46.3584,46.31,46.3446,55100.0
2006-06-15 12:35:00,67.0,67.04,66.98,67.0,64200.0,46.3515,46.3792,46.3377,46.3515,64200.0
2006-06-15 12:40:00,66.99,67.0,66.94,66.94,39300.0,46.3446,46.3515,46.31,46.31,39300.0
2006-06-15 12:45:00,66.95,67.02,66.94,66.99,33200.0,46.3169,46.3653,46.31,46.3446,33200.0
2006-06-15 12:50:00,66.99,67.03,66.95,66.95,34500.0,46.3446,46.3722,46.3169,46.3169,34500.0
2006-06-15 12:55:00,66.95,66.96,66.89,66.89,46500.0,46.3169,46.3238,46.2754,46.2754,46500.0
2006-06-15 13:00:00,66.89,66.94,66.86,66.94,49100.0,46.2754,46.31,46.2546,46.31,49100.0
2006-06-15 13:05:00,66.95,66.97,66.93,66.93,35900.0,46.3169,46.3307,46.3031,46.3031,35900.0
2006-06-15 13:10:00,66.93,66.94,66.9,66.91,25900.0,46.3031,46.31,46.2823,46.2892,25900.0
2006-06-15 13:15:00,66.91,66.92,66.85,66.85,25200.0,46.2892,46.2961,46.2477,46.2477,25200.0
2006-06-15 13:20:00,66.85,66.86,66.85,66.85,36600.0,46.2477,46.2546,46.2477,46.2477,36600.0
2006-06-15 13:25:00,66.85,66.86,66.82,66.82,50800.0,46.2477,46.2546,46.227,46.227,50800.0
2006-06-15 13:30:00,66.81,66.82,66.68,66.77,121600.0,46.22,46.227,46.1301,46.1924,121600.0
2006-06-15 13:35:00,66.77,66.86,66.7,66.82,70700.0,46.1924,46.2546,46.1439,46.227,70700.0
2006-06-15 13:40:00,66.84,66.87,66.81,66.81,50100.0,46.2408,46.2616,46.22,46.22,50100.0
2006-06-15 13:45:00,66.82,67.0,66.73,66.96,106800.0,46.227,46.3515,46.1647,46.3238,106800.0
2006-06-15 13:50:00,66.97,66.97,66.86,66.91,43900.0,46.3307,46.3307,46.2546,46.2892,43900.0
2006-06-15 13:55:00,66.91,67.01,66.87,67.0,67400.0,46.2892,46.3584,46.2616,46.3515,67400.0
2006-06-15 14:00:00,67.0,67.02,66.98,67.0,96800.0,46.3515,46.3653,46.3377,46.3515,96800.0
2006-06-15 14:05:00,67.0,67.95,66.9,66.98,164400.0,46.3515,47.0087,46.2823,46.3377,164400.0
2006-06-15 14:10:00,66.98,67.0,66.92,66.94,181800.0,46.3377,46.3515,46.2961,46.31,181800.0
2006-06-15 14:15:00,66.95,67.01,66.91,67.0,128100.0,46.3169,46.3584,46.2892,46.3515,128100.0
2006-06-15 14:20:00,67.0,67.05,66.99,67.02,82100.0,46.3515,46.3861,46.3446,46.3653,82100.0
2006-06-15 14:25:00,67.02,67.02,66.95,66.97,50900.0,46.3653,46.3653,46.3169,46.3307,50900.0
2006-06-15 14:30:00,66.97,67.16,66.96,67.13,105900.0,46.3307,46.4622,46.3238,46.4414,105900.0
2006-06-15 14:35:00,67.13,67.31,67.13,67.25,117700.0,46.4414,46.566,46.4414,46.5244,117700.0
2006-06-15 14:40:00,67.25,67.33,67.16,67.28,158300.0,46.5244,46.5798,46.4622,46.5452,158300.0
2006-06-15 14:45:00,67.29,67.33,67.09,67.19,88100.0,46.5521,46.5798,46.4138,46.4829,88100.0
2006-06-15 14:50:00,67.18,67.24,67.16,67.18,79200.0,46.476,46.5175,46.4622,46.476,79200.0
2006-06-15 14:55:00,67.18,67.2,67.1,67.15,76500.0,46.476,46.4899,46.4207,46.4553,76500.0
2006-06-15 15:00:00,67.17,67.17,67.01,67.06,129400.0,46.4691,46.4691,46.3584,46.393,129400.0
2006-06-15 15:05:00,67.07,67.08,66.99,67.02,146400.0,46.3999,46.4068,46.3446,46.3653,146400.0
2006-06-15 15:10:00,67.02,67.04,66.99,67.02,59100.0,46.3653,46.3792,46.3446,46.3653,59100.0
2006-06-15 15:15:00,67.03,67.08,66.99,66.99,329300.0,46.3722,46.4068,46.3446,46.3446,329300.0
2006-06-15 15:20:00,67.0,67.06,66.99,67.0,92300.0,46.3515,46.393,46.3446,46.3515,92300.0
2006-06-15 15:25:00,67.0,67.07,66.98,66.99,96700.0,46.3515,46.3999,46.3377,46.3446,96700.0
2006-06-15 15:30:00,66.98,67.22,66.98,67.12,124100.0,46.3377,46.5037,46.3377,46.4345,124100.0
2006-06-15 15:35:00,67.14,67.35,67.14,67.35,120100.0,46.4483,46.5936,46.4483,46.5936,120100.0
2006-06-15 15:40:00,67.35,67.53,67.35,67.43,237700.0,46.5936,46.7182,46.5936,46.649,237700.0
2006-06-15 15:45:00,67.43,67.59,67.42,67.51,128400.0,46.649,46.7597,46.6421,46.7043,128400.0
2006-06-15 15:50:00,67.51,67.56,67.26,67.28,229100.0,46.7043,46.7389,46.5314,46.5452,229100.0
2006-06-15 15:55:00,67.28,67.44,67.23,67.42,290900.0,46.5452,46.6559,46.5106,46.6421,290900.0
2006-06-16 09:30:00,67.19,67.62,67.1,67.46,3942400.0,46.4829,46.7804,46.4207,46.6697,3942400.0
2006-06-16 09:35:00,67.5,67.5,67.29,67.5,172600.0,46.6974,46.6974,46.5521,46.6974,172600.0
2006-06-16 09:40:00,67.5,67.57,67.44,67.46,251100.0,46.6974,46.7458,46.6559,46.6697,251100.0
2006-06-16 09:45:00,67.46,67.52,67.1,67.47,271500.0,46.6697,46.7112,46.4207,46.6766,271500.0
2006-06-16 09:50:00,67.45,67.51,67.31,67.31,156600.0,46.6628,46.7043,46.566,46.566,156600.0
2006-06-16 09:55:00,67.31,67.5,67.31,67.44,104600.0,46.566,46.6974,46.566,46.6559,104600.0
2006-06-16 10:00:00,67.45,67.51,67.41,67.49,71600.0,46.6628,46.7043,46.6351,46.6905,71600.0
2006-06-16 10:05:00,67.49,67.52,67.4,67.49,71800.0,46.6905,46.7112,46.6282,46.6905,71800.0
2006-06-16 10:10:00,67.47,67.48,67.19,67.2,113300.0,46.6766,46.6836,46.4829,46.4899,113300.0
2006-06-16 10:15:00,67.2,67.37,67.17,67.17,52300.0,46.4899,46.6075,46.4691,46.4691,52300.0
2006-06-16 10:20:00,67.17,67.24,67.1,67.23,125500.0,46.4691,46.5175,46.4207,46.5106,125500.0
2006-06-16 10:25:00,67.25,67.31,67.03,67.04,141500.0,46.5244,46.566,46.3722,46.3792,141500.0
2006-06-16 10:30:00,67.04,67.15,67.03,67.09,115500.0,46.3792,46.4553,46.3722,46.4138,115500.0
2006-06-16 10:35:00,67.1,67.23,67.05,67.17,125800.0,46.4207,46.5106,46.3861,46.4691,125800.0
2006-06-16 10:40:00,67.17,67.19,67.11,67.12,58500.0,46.4691,46.4829,46.4276,46.4345,58500.0
2006-06-16 10:45:00,67.12,67.12,67.0,67.0,89100.0,46.4345,46.4345,46.3515,46.3515,89100.0
2006-06-16 10:50:00,67.0,67.05,66.93,67.05,70800.0,46.3515,46.3861,46.3031,46.3861,70800.0
2006-06-16 10:55:00,67.05,67.08,66.95,67.03,111600.0,46.3861,46.4068,46.3169,46.3722,111600.0
2006-06-16 11:00:00,67.02,67.1,67.01,67.08,64900.0,46.3653,46.4207,46.3584,46.4068,64900.0
2006-06-16 11:05:00,67.08,67.28,67.06,67.26,106800.0,46.4068,46.5452,46.393,46.5314,106800.0
2006-06-16 11:10:00,67.25,67.26,67.18,67.2,108400.0,46.5244,46.5314,46.476,46.4899,108400.0
2006-06-16 11:15:00,67.2,67.22,67.18,67.2,262400.0,46.4899,46.5037,46.476,46.4899,262400.0
2006-06-16 11:20:00,67.2,67.22,67.03,67.11,62400.0,46.4899,46.5037,46.3722,46.4276,62400.0
2006-06-16 11:25:00,67.06,67.12,67.01,67.11,60200.0,46.393,46.4345,46.3584,46.4276,60200.0
2006-06-16 11:30:00,67.07,67.09,67.01,67.02,35600.0,46.3999,46.4138,46.3584,46.3653,35600.0
2006-06-16 11:35:00,67.03,67.17,67.02,67.15,128800.0,46.3722,46.4691,46.3653,46.4553,128800.0
2006-06-16 11:40:00,67.15,67.15,67.04,67.1,73800.0,46.4553,46.4553,46.3792,46.4207,73800.0
2006-06-16 11:45:00,67.09,67.19,67.07,67.12,93500.0,46.4138,46.4829,46.3999,46.4345,93500.0
2006-06-16 11:50:00,67.13,67.21,67.1,67.18,30900.0,46.4414,46.4968,46.4207,46.476,30900.0
2006-06-16 11:55:00,67.18,67.18,67.09,67.09,44700.0,46.476,46.476,46.4138,46.4138,44700.0
2006-06-16 12:00:00,67.1,67.23,67.1,67.21,94700.0,46.4207,46.5106,46.4207,46.4968,94700.0
2006-06-16 12:05:00,67.2,67.22,67.11,67.12,32300.0,46.4899,46.5037,46.4276,46.4345,32300.0
2006-06-16 12:10:00,67.14,67.18,67.01,67.03,43700.0,46.4483,46.476,46.3584,46.3722,43700.0
2006-06-16 12:15:00,67.02,67.06,66.99,67.0,70300.0,46.3653,46.393,46.3446,46.3515,70300.0
2006-06-16 12:20:00,66.99,67.02,66.91,66.94,75500.0,46.3446,46.3653,46.2892,46.31,75500.0
2006-06-16 12:25:00,66.95,67.01,66.92,67.0,35800.0,46.3169,46.3584,46.2961,46.3515,35800.0
2006-06-16 12:30:00,66.99,67.05,66.96,67.03,50400.0,46.3446,46.3861,46.3238,46.3722,50400.0
2006-06-16 12:35:00,67.03,67.03,66.88,66.9,63200.0,46.3722,46.3722,46.2685,46.2823,63200.0
2006-06-16 12:40:00,66.9,67.0,66.9,66.9,32500.0,46.2823,46.3515,46.2823,46.2823,32500.0
2006-06-16 12:45:00,66.9,66.94,66.79,66.8,68100.0,46.2823,46.31,46.2062,46.2131,68100.0
2006-06-16 12:50:00,66.79,66.95,66.77,66.91,40800.0,46.2062,46.3169,46.1924,46.2892,40800.0
2006-06-16 12:55:00,66.91,67.05,66.89,67.03,42800.0,46.2892,46.3861,46.2754,46.3722,42800.0
2006-06-16 13:00:00,67.03,67.12,67.0,67.1,27800.0,46.3722,46.4345,46.3515,46.4207,27800.0
2006-06-16 13:05:00,67.1,67.1,66.95,67.01,48100.0,46.4207,46.4207,46.3169,46.3584,48100.0
2006-06-16 13:10:00,67.0,67.02,66.99,67.01,16800.0,46.3515,46.3653,46.3446,46.3584,16800.0
2006-06-16 13:15:00,67.01,67.04,66.92,66.92,32900.0,46.3584,46.3792,46.2961,46.2961,32900.0
2006-06-16 13:20:00,66.92,66.96,66.89,66.94,43100.0,46.2961,46.3238,46.2754,46.31,43100.0
2006-06-16 13:25:00,66.94,67.05,66.9,66.95,157600.0,46.31,46.3861,46.2823,46.3169,157600.0
2006-06-16 13:30:00,66.94,66.97,66.86,66.9,50700.0,46.31,46.3307,46.2546,46.2823,50700.0
2006-06-16 13:35:00,66.9,66.95,66.88,66.91,33600.0,46.2823,46.3169,46.2685,46.2892,33600.0
2006-06-16 13:40:00,66.9,66.95,66.86,66.92,58700.0,46.2823,46.3169,46.2546,46.2961,58700.0
2006-06-16 13:45:00,66.91,66.96,66.91,66.95,27400.0,46.2892,46.3238,46.2892,46.3169,27400.0
2006-06-16 13:50:00,66.95,67.04,66.95,67.0,30700.0,46.3169,46.3792,46.3169,46.3515,30700.0
2006-06-16 13:55:00,67.0,67.01,66.97,67.01,23700.0,46.3515,46.3584,46.3307,46.3584,23700.0
2006-06-16 14:00:00,67.01,67.02,66.89,66.89,72100.0,46.3584,46.3653,46.2754,46.2754,72100.0
2006-06-16 14:05:00,66.89,66.95,66.88,66.92,39400.0,46.2754,46.3169,46.2685,46.2961,39400.0
2006-06-16 14:10:00,66.92,66.93,66.82,66.9,57500.0,46.2961,46.3031,46.227,46.2823,57500.0
2006-06-16 14:15:00,66.89,67.05,66.89,66.93,102700.0,46.2754,46.3861,46.2754,46.3031,102700.0
2006-06-16 14:20:00,66.93,67.04,66.92,67.02,47200.0,46.3031,46.3792,46.2961,46.3653,47200.0
2006-06-16 14:25:00,67.01,67.02,66.88,66.98,50300.0,46.3584,46.3653,46.2685,46.3377,50300.0
2006-06-16 14:30:00,66.98,67.05,66.85,66.93,78700.0,46.3377,46.3861,46.2477,46.3031,78700.0
2006-06-16 14:35:00,66.93,66.96,66.86,66.88,156100.0,46.3031,46.3238,46.2546,46.2685,156100.0
2006-06-16 14:40:00,66.89,66.95,66.86,66.87,103800.0,46.2754,46.3169,46.2546,46.2616,103800.0
2006-06-16 14:45:00,66.87,66.95,66.84,66.92,60200.0,46.2616,46.3169,46.2408,46.2961,60200.0
2006-06-16 14:50:00,66.91,66.92,66.89,66.91,15500.0,46.2892,46.2961,46.2754,46.2892,15500.0
2006-06-16 14:55:00,66.9,66.97,66.86,66.91,38500.0,46.2823,46.3307,46.2546,46.2892,38500.0
2006-06-16 15:00:00,66.91,67.04,66.9,66.95,57800.0,46.2892,46.3792,46.2823,46.3169,57800.0
2006-06-16 15:05:00,66.94,66.98,66.9,66.95,77000.0,46.31,46.3377,46.2823,46.3169,77000.0
2006-06-16 15:10:00,66.96,67.05,66.89,67.05,79400.0,46.3238,46.3861,46.2754,46.3861,79400.0
2006-06-16 15:15:00,67.04,67.05,66.98,67.0,33700.0,46.3792,46.3861,46.3377,46.3515,33700.0
2006-06-16 15:20:00,66.99,67.01,66.98,67.0,47900.0,46.3446,46.3584,46.3377,46.3515,47900.0
2006-06-16 15:25:00,67.0,67.04,66.99,67.03,61300.0,46.3515,46.3792,46.3446,46.3722,61300.0
2006-06-16 15:30:00,67.02,67.19,67.0,67.16,58500.0,46.3653,46.4829,46.3515,46.4622,58500.0
2006-06-16 15:35:00,67.15,67.18,67.0,67.05,101200.0,46.4553,46.476,46.3515,46.3861,101200.0
2006-06-16 15:40:00,67.04,67.16,67.0,67.11,201100.0,46.3792,46.4622,46.3515,46.4276,201100.0
2006-06-16 15:45:00,67.12,67.12,67.02,67.02,131800.0,46.4345,46.4345,46.3653,46.3653,131800.0
2006-06-16 15:50:00,67.02,67.17,67.02,67.03,222000.0,46.3653,46.4691,46.3653,46.3722,222000.0
2006-06-16 15:55:00,67.02,67.02,66.8,66.85,354200.0,46.3653,46.3653,46.2131,46.2477,354200.0
2006-06-19 09:30:00,67.11,67.16,66.84,66.9,212700.0,46.4276,46.4622,46.2408,46.2823,212700.0
2006-06-19 09:35:00,66.87,66.87,66.62,66.63,118200.0,46.2616,46.2616,46.0886,46.0955,118200.0
2006-06-19 09:40:00,66.62,66.63,66.39,66.43,130900.0,46.0886,46.0955,45.9295,45.9572,130900.0
2006-06-19 09:45:00,66.41,66.46,66.32,66.45,101000.0,45.9433,45.9779,45.8811,45.971,101000.0
2006-06-19 09:50:00,66.45,66.58,66.35,66.47,117900.0,45.971,46.0609,45.9018,45.9848,117900.0
2006-06-19 09:55:00,66.47,66.51,66.34,66.42,143900.0,45.9848,46.0125,45.8949,45.9502,143900.0
2006-06-19 10:00:00,66.38,66.51,66.35,66.47,127500.0,45.9226,46.0125,45.9018,45.9848,127500.0
2006-06-19 10:05:00,66.47,66.57,66.42,66.52,191200.0,45.9848,46.054,45.9502,46.0194,191200.0
2006-06-19 10:10:00,66.51,66.53,66.4,66.46,129500.0,46.0125,46.0263,45.9364,45.9779,129500.0
2006-06-19 10:15:00,66.45,66.45,66.32,66.4,90600.0,45.971,45.971,45.8811,45.9364,90600.0
2006-06-19 10:20:00,66.4,66.45,66.26,66.29,123300.0,45.9364,45.971,45.8395,45.8603,123300.0
2006-06-19 10:25:00,66.29,66.4,66.23,66.38,124500.0,45.8603,45.9364,45.8188,45.9226,124500.0
2006-06-19 10:30:00,66.39,66.5,66.31,66.32,363500.0,45.9295,46.0056,45.8741,45.8811,363500.0
2006-06-19 10:35:00,66.31,66.43,66.29,66.4,118200.0,45.8741,45.9572,45.8603,45.9364,118200.0
2006-06-19 10:40:00,66.39,66.42,66.29,66.35,87300.0,45.9295,45.9502,45.8603,45.9018,87300.0
2006-06-19 10:45:00,66.36,66.41,66.19,66.32,75900.0,45.9087,45.9433,45.7911,45.8811,75900.0
2006-06-19 10:50:00,66.31,66.41,66.26,66.36,81100.0,45.8741,45.9433,45.8395,45.9087,81100.0
2006-06-19 10:55:00,66.36,66.4,66.3,66.33,43400.0,45.9087,45.9364,45.8672,45.888,43400.0
2006-06-19 11:00:00,66.32,66.38,66.28,66.3,51000.0,45.8811,45.9226,45.8534,45.8672,51000.0
2006-06-19 11:05:00,66.3,66.31,66.15,66.29,108800.0,45.8672,45.8741,45.7634,45.8603,108800.0
2006-06-19 11:10:00,66.29,66.35,66.23,66.26,103400.0,45.8603,45.9018,45.8188,45.8395,103400.0
2006-06-19 11:15:00,66.26,66.27,66.16,66.21,76900.0,45.8395,45.8465,45.7704,45.805,76900.0
2006-06-19 11:20:00,66.21,66.28,66.15,66.21,117500.0,45.805,45.8534,45.7634,45.805,117500.0
2006-06-19 11:25:00,66.2,66.23,66.08,66.14,82700.0,45.798,45.8188,45.715,45.7565,82700.0
2006-06-19 11:30:00,66.12,66.21,66.09,66.19,83300.0,45.7427,45.805,45.7219,45.7911,83300.0
2006-06-19 11:35:00,66.18,66.19,66.07,66.14,58400.0,45.7842,45.7911,45.7081,45.7565,58400.0
2006-06-19 11:40:00,66.14,66.21,66.03,66.15,131800.0,45.7565,45.805,45.6804,45.7634,131800.0
2006-06-19 11:45:00,66.14,66.22,66.14,66.16,108000.0,45.7565,45.8119,45.7565,45.7704,108000.0
2006-06-19 11:50:00,66.15,66.2,66.02,66.06,117300.0,45.7634,45.798,45.6735,45.7012,117300.0
2006-06-19 11:55:00,66.07,66.09,66.02,66.06,70000.0,45.7081,45.7219,45.6735,45.7012,70000.0
2006-06-19 12:00:00,66.05,66.11,66.03,66.07,88200.0,45.6943,45.7358,45.6804,45.7081,88200.0
2006-06-19 12:05:00,66.07,66.18,66.06,66.12,77500.0,45.7081,45.7842,45.7012,45.7427,77500.0
2006-06-19 12:10:00,66.12,66.17,66.09,66.17,55600.0,45.7427,45.7773,45.7219,45.7773,55600.0
2006-06-19 12:15:00,66.17,66.26,66.11,66.13,62300.0,45.7773,45.8395,45.7358,45.7496,62300.0
2006-06-19 12:20:00,66.14,66.17,66.1,66.11,19500.0,45.7565,45.7773,45.7289,45.7358,19500.0
2006-06-19 12:25:00,66.11,66.14,66.06,66.07,41200.0,45.7358,45.7565,45.7012,45.7081,41200.0
2006-06-19 12:30:00,66.07,66.09,66.04,66.07,31400.0,45.7081,45.7219,45.6873,45.7081,31400.0
2006-06-19 12:35:00,66.07,66.11,66.05,66.09,37100.0,45.7081,45.7358,45.6943,45.7219,37100.0
2006-06-19 12:40:00,66.08,66.17,66.08,66.1,38100.0,45.715,45.7773,45.715,45.7289,38100.0
2006-06-19 12:45:00,66.09,66.1,66.04,66.08,27000.0,45.7219,45.7289,45.6873,45.715,27000.0
2006-06-19 12:50:00,66.08,66.1,66.03,66.05,54900.0,45.715,45.7289,45.6804,45.6943,54900.0
2006-06-19 12:55:00,66.05,66.09,66.01,66.01,41600.0,45.6943,45.7219,45.6666,45.6666,41600.0
2006-06-19 13:00:00,66.01,66.03,65.91,65.91,145400.0,45.6666,45.6804,45.5974,45.5974,145400.0
2006-06-19 13:05:00,65.9,65.96,65.8,65.82,129200.0,45.5905,45.632,45.5213,45.5352,129200.0
2006-06-19 13:10:00,65.82,65.82,65.59,65.64,205700.0,45.5352,45.5352,45.376,45.4106,205700.0
2006-06-19 13:15:00,65.63,65.64,65.56,65.59,112200.0,45.4037,45.4106,45.3553,45.376,112200.0
2006-06-19 13:20:00,65.59,65.64,65.43,65.52,243600.0,45.376,45.4106,45.2653,45.3276,243600.0
2006-06-19 13:25:00,65.52,65.59,65.43,65.56,121300.0,45.3276,45.376,45.2653,45.3553,121300.0
2006-06-19 13:30:00,65.55,65.65,65.54,65.59,46700.0,45.3484,45.4175,45.3414,45.376,46700.0
2006-06-19 13:35:00,65.61,65.75,65.54,65.66,87900.0,45.3899,45.4867,45.3414,45.4245,87900.0
2006-06-19 13:40:00,65.66,65.66,65.43,65.62,94700.0,45.4245,45.4245,45.2653,45.3968,94700.0
2006-06-19 13:45:00,65.62,65.83,65.62,65.75,99200.0,45.3968,45.5421,45.3968,45.4867,99200.0
2006-06-19 13:50:00,65.75,65.95,65.75,65.95,113100.0,45.4867,45.6251,45.4867,45.6251,113100.0
2006-06-19 13:55:00,65.94,65.94,65.8,65.8,47300.0,45.6182,45.6182,45.5213,45.5213,47300.0
2006-06-19 14:00:00,65.8,65.81,65.66,65.72,51600.0,45.5213,45.5282,45.4245,45.466,51600.0
2006-06-19 14:05:00,65.72,65.82,65.65,65.81,49700.0,45.466,45.5352,45.4175,45.5282,49700.0
2006-06-19 14:10:00,65.82,65.88,65.8,65.83,34300.0,45.5352,45.5767,45.5213,45.5421,34300.0
2006-06-19 14:15:00,65.83,65.96,65.83,65.87,99400.0,45.5421,45.632,45.5421,45.5697,99400.0
2006-06-19 14:20:00,65.88,65.88,65.7,65.71,61200.0,45.5767,45.5767,45.4521,45.4591,61200.0
2006-06-19 14:25:00,65.72,65.82,65.65,65.75,56900.0,45.466,45.5352,45.4175,45.4867,56900.0
2006-06-19 14:30:00,65.76,65.77,65.66,65.76,48800.0,45.4936,45.5006,45.4245,45.4936,48800.0
2006-06-19 14:35:00,65.77,65.78,65.66,65.73,76900.0,45.5006,45.5075,45.4245,45.4729,76900.0
2006-06-19 14:40:00,65.72,65.75,65.54,65.59,88100.0,45.466,45.4867,45.3414,45.376,88100.0
2006-06-19 14:45:00,65.6,65.6,65.48,65.52,82100.0,45.383,45.383,45.2999,45.3276,82100.0
2006-06-19 14:50:00,65.51,65.65,65.47,65.58,65400.0,45.3207,45.4175,45.293,45.3691,65400.0
2006-06-19 14:55:00,65.58,65.61,65.45,65.46,80900.0,45.3691,45.3899,45.2792,45.2861,80900.0
2006-06-19 15:00:00,65.44,65.65,65.41,65.65,73700.0,45.2723,45.4175,45.2515,45.4175,73700.0
2006-06-19 15:05:00,65.65,65.79,65.65,65.77,123700.0,45.4175,45.5144,45.4175,45.5006,123700.0
2006-06-19 15:10:00,65.77,65.87,65.75,65.79,72400.0,45.5006,45.5697,45.4867,45.5144,72400.0
2006-06-19 15:15:00,65.78,65.93,65.78,65.86,127000.0,45.5075,45.6113,45.5075,45.5628,127000.0
2006-06-19 15:20:00,65.86,66.27,65.81,65.84,103200.0,45.5628,45.8465,45.5282,45.549,103200.0
2006-06-19 15:25:00,65.84,66.0,65.83,65.92,121400.0,45.549,45.6597,45.5421,45.6043,121400.0
2006-06-19 15:30:00,65.92,65.99,65.91,65.96,79900.0,45.6043,45.6528,45.5974,45.632,79900.0
2006-06-19 15:35:00,65.95,66.03,65.83,65.84,97500.0,45.6251,45.6804,45.5421,45.549,97500.0
2006-06-19 15:40:00,65.84,65.87,65.74,65.8,162700.0,45.549,45.5697,45.4798,45.5213,162700.0
2006-06-19 15:45:00,65.79,65.93,65.66,65.89,394700.0,45.5144,45.6113,45.4245,45.5836,394700.0
2006-06-19 15:50:00,65.9,65.93,65.8,65.91,117600.0,45.5905,45.6113,45.5213,45.5974,117600.0
2006-06-19 15:55:00,65.91,66.02,65.75,65.75,206900.0,45.5974,45.6735,45.4867,45.4867,206900.0
2006-06-20 09:30:00,65.67,65.72,65.25,65.41,333400.0,45.4314,45.466,45.1408,45.2515,333400.0
2006-06-20 09:35:00,65.38,65.65,65.37,65.65,105000.0,45.2308,45.4175,45.2238,45.4175,105000.0
2006-06-20 09:40:00,65.66,65.77,65.6,65.65,100400.0,45.4245,45.5006,45.383,45.4175,100400.0
2006-06-20 09:45:00,65.66,65.66,65.42,65.42,96700.0,45.4245,45.4245,45.2584,45.2584,96700.0
2006-06-20 09:50:00,65.44,65.55,65.4,65.4,99500.0,45.2723,45.3484,45.2446,45.2446,99500.0
2006-06-20 09:55:00,65.4,65.41,65.17,65.25,114600.0,45.2446,45.2515,45.0855,45.1408,114600.0
2006-06-20 10:00:00,65.24,65.25,65.17,65.21,172500.0,45.1339,45.1408,45.0855,45.1131,172500.0
2006-06-20 10:05:00,65.21,65.32,65.21,65.31,147000.0,45.1131,45.1892,45.1131,45.1823,147000.0
2006-06-20 10:10:00,65.31,65.43,65.25,65.29,75700.0,45.1823,45.2653,45.1408,45.1685,75700.0
2006-06-20 10:15:00,65.29,65.46,65.28,65.37,104800.0,45.1685,45.2861,45.1616,45.2238,104800.0
2006-06-20 10:20:00,65.38,65.43,65.21,65.3,44800.0,45.2308,45.2653,45.1131,45.1754,44800.0
2006-06-20 10:25:00,65.29,65.34,65.2,65.24,74600.0,45.1685,45.2031,45.1062,45.1339,74600.0
2006-06-20 10:30:00,65.24,65.39,65.24,65.27,90000.0,45.1339,45.2377,45.1339,45.1547,90000.0
2006-06-20 10:35:00,65.26,65.36,65.25,65.33,90200.0,45.1477,45.2169,45.1408,45.1962,90200.0
2006-06-20 10:40:00,65.33,65.37,65.22,65.25,84800.0,45.1962,45.2238,45.1201,45.1408,84800.0
2006-06-20 10:45:00,65.25,65.35,65.24,65.34,117800.0,45.1408,45.21,45.1339,45.2031,117800.0
2006-06-20 10:50:00,65.35,65.4,65.28,65.4,68400.0,45.21,45.2446,45.1616,45.2446,68400.0
2006-06-20 10:55:00,65.39,65.42,65.34,65.36,63600.0,45.2377,45.2584,45.2031,45.2169,63600.0
2006-06-20 11:00:00,65.35,65.56,65.29,65.51,81500.0,45.21,45.3553,45.1685,45.3207,81500.0
2006-06-20 11:05:00,65.5,65.54,65.43,65.46,62100.0,45.3138,45.3414,45.2653,45.2861,62100.0
2006-06-20 11:10:00,65.46,65.52,65.4,65.52,73300.0,45.2861,45.3276,45.2446,45.3276,73300.0
2006-06-20 11:15:00,65.51,65.52,65.46,65.47,30400.0,45.3207,45.3276,45.2861,45.293,30400.0
2006-06-20 11:20:00,65.46,65.62,65.46,65.58,89900.0,45.2861,45.3968,45.2861,45.3691,89900.0
2006-06-20 11:25:00,65.59,65.71,65.57,65.68,122500.0,45.376,45.4591,45.3622,45.4383,122500.0
2006-06-20 11:30:00,65.68,65.73,65.62,65.7,116500.0,45.4383,45.4729,45.3968,45.4521,116500.0
2006-06-20 11:35:00,65.7,65.74,65.65,65.7,171000.0,45.4521,45.4798,45.4175,45.4521,171000.0
2006-06-20 11:40:00,65.71,65.75,65.6,65.61,86500.0,45.4591,45.4867,45.383,45.3899,86500.0
2006-06-20 11:45:00,65.6,65.62,65.53,65.6,42300.0,45.383,45.3968,45.3345,45.383,42300.0
2006-06-20 11:50:00,65.6,65.62,65.49,65.52,147000.0,45.383,45.3968,45.3069,45.3276,147000.0
2006-06-20 11:55:00,65.52,65.7,65.51,65.67,67200.0,45.3276,45.4521,45.3207,45.4314,67200.0
2006-06-20 12:00:00,65.67,65.67,65.53,65.56,57300.0,45.4314,45.4314,45.3345,45.3553,57300.0
2006-06-20 12:05:00,65.56,65.61,65.4,65.42,224100.0,45.3553,45.3899,45.2446,45.2584,224100.0
2006-06-20 12:10:00,65.43,65.5,65.38,65.46,59800.0,45.2653,45.3138,45.2308,45.2861,59800.0
2006-06-20 12:15:00,65.45,65.48,65.38,65.43,50700.0,45.2792,45.2999,45.2308,45.2653,50700.0
2006-06-20 12:20:00,65.43,65.52,65.43,65.5,99700.0,45.2653,45.3276,45.2653,45.3138,99700.0
2006-06-20 12:25:00,65.5,65.51,65.42,65.43,33800.0,45.3138,45.3207,45.2584,45.2653,33800.0
2006-06-20 12:30:00,65.42,65.44,65.3,65.31,79600.0,45.2584,45.2723,45.1754,45.1823,79600.0
2006-06-20 12:35:00,65.3,65.3,65.25,65.29,78800.0,45.1754,45.1754,45.1408,45.1685,78800.0
2006-06-20 12:40:00,65.3,65.3,65.25,65.29,52900.0,45.1754,45.1754,45.1408,45.1685,52900.0
2006-06-20 12:45:00,65.28,65.32,65.25,65.29,73900.0,45.1616,45.1892,45.1408,45.1685,73900.0
2006-06-20 12:50:00,65.29,65.3,65.23,65.24,104800.0,45.1685,45.1754,45.127,45.1339,104800.0
2006-06-20 12:55:00,65.24,65.25,65.22,65.23,55500.0,45.1339,45.1408,45.1201,45.127,55500.0
2006-06-20 13:00:00,65.23,65.29,65.22,65.29,54500.0,45.127,45.1685,45.1201,45.1685,54500.0
2006-06-20 13:05:00,65.28,65.39,65.27,65.3,288900.0,45.1616,45.2377,45.1547,45.1754,288900.0
2006-06-20 13:10:00,65.3,65.33,65.28,65.28,47900.0,45.1754,45.1962,45.1616,45.1616,47900.0
2006-06-20 13:15:00,65.28,65.36,65.28,65.34,22100.0,45.1616,45.2169,45.1616,45.2031,22100.0
2006-06-20 13:20:00,65.34,65.34,65.28,65.28,97800.0,45.2031,45.2031,45.1616,45.1616,97800.0
2006-06-20 13:25:00,65.29,65.29,65.2,65.22,40300.0,45.1685,45.1685,45.1062,45.1201,40300.0
2006-06-20 13:30:00,65.22,65.26,65.12,65.23,116600.0,45.1201,45.1477,45.0509,45.127,116600.0
2006-06-20 13:35:00,65.22,65.25,65.14,65.18,42900.0,45.1201,45.1408,45.0647,45.0924,42900.0
2006-06-20 13:40:00,65.17,65.36,65.16,65.32,98500.0,45.0855,45.2169,45.0786,45.1892,98500.0
2006-06-20 13:45:00,65.32,65.32,65.19,65.22,39600.0,45.1892,45.1892,45.0993,45.1201,39600.0
2006-06-20 13:50:00,65.22,65.25,65.19,65.21,28900.0,45.1201,45.1408,45.0993,45.1131,28900.0
2006-06-20 13:55:00,65.21,65.22,65.15,65.18,82600.0,45.1131,45.1201,45.0716,45.0924,82600.0
2006-06-20 14:00:00,65.18,65.21,65.14,65.17,53800.0,45.0924,45.1131,45.0647,45.0855,53800.0
2006-06-20 14:05:00,65.17,65.23,65.14,65.21,76900.0,45.0855,45.127,45.0647,45.1131,76900.0
2006-06-20 14:10:00,65.21,65.22,65.16,65.18,58700.0,45.1131,45.1201,45.0786,45.0924,58700.0
2006-06-20 14:15:00,65.17,65.2,65.08,65.15,90600.0,45.0855,45.1062,45.0232,45.0716,90600.0
2006-06-20 14:20:00,65.16,65.16,64.86,64.86,322900.0,45.0786,45.0786,44.871,44.871,322900.0
2006-06-20 14:25:00,64.87,64.96,64.85,64.88,120600.0,44.8779,44.9402,44.8641,44.8848,120600.0
2006-06-20 14:30:00,64.87,64.89,64.77,64.83,109100.0,44.8779,44.8918,44.8087,44.8503,109100.0
2006-06-20 14:35:00,64.83,65.0,64.8,64.99,161200.0,44.8503,44.9679,44.8295,44.9609,161200.0
2006-06-20 14:40:00,64.99,65.01,64.93,64.98,65500.0,44.9609,44.9748,44.9194,44.954,65500.0
2006-06-20 14:45:00,64.98,64.98,64.93,64.95,45400.0,44.954,44.954,44.9194,44.9333,45400.0
2006-06-20 14:50:00,64.94,65.1,64.91,65.05,181900.0,44.9264,45.037,44.9056,45.0025,181900.0
2006-06-20 14:55:00,65.04,65.08,65.0,65.08,68300.0,44.9955,45.0232,44.9679,45.0232,68300.0
2006-06-20 15:00:00,65.08,65.08,65.01,65.02,55200.0,45.0232,45.0232,44.9748,44.9817,55200.0
2006-06-20 15:05:00,65.02,65.07,64.96,65.0,104600.0,44.9817,45.0163,44.9402,44.9679,104600.0
2006-06-20 15:10:00,65.0,65.07,64.99,65.05,68000.0,44.9679,45.0163,44.9609,45.0025,68000.0
2006-06-20 15:15:00,65.05,65.07,64.97,65.05,70300.0,45.0025,45.0163,44.9471,45.0025,70300.0
2006-06-20 15:20:00,65.05,65.07,65.01,65.06,60400.0,45.0025,45.0163,44.9748,45.0094,60400.0
2006-06-20 15:25:00,65.06,65.1,65.02,65.03,113900.0,45.0094,45.037,44.9817,44.9886,113900.0
2006-06-20 15:30:00,65.03,65.07,64.98,65.0,86700.0,44.9886,45.0163,44.954,44.9679,86700.0
2006-06-20 15:35:00,65.01,65.02,64.83,64.86,184800.0,44.9748,44.9817,44.8503,44.871,184800.0
2006-06-20 15:40:00,64.86,64.98,64.86,64.98,94200.0,44.871,44.954,44.871,44.954,94200.0
2006-06-20 15:45:00,64.98,65.02,64.97,65.01,97200.0,44.954,44.9817,44.9471,44.9748,97200.0
2006-06-20 15:50:00,65.01,65.03,64.89,65.02,221300.0,44.9748,44.9886,44.8918,44.9817,221300.0
2006-06-20 15:55:00,65.02,65.02,64.9,64.96,212900.0,44.9817,44.9817,44.8987,44.9402,212900.0
2006-06-21 09:30:00,64.91,64.98,64.75,64.77,174500.0,44.9056,44.954,44.7949,44.8087,174500.0
2006-06-21 09:35:00,64.76,65.04,64.75,65.01,168500.0,44.8018,44.9955,44.7949,44.9748,168500.0
2006-06-21 09:40:00,65.01,65.05,64.93,65.0,155800.0,44.9748,45.0025,44.9194,44.9679,155800.0
2006-06-21 09:45:00,65.01,65.14,65.01,65.06,199300.0,44.9748,45.0647,44.9748,45.0094,199300.0
2006-06-21 09:50:00,65.05,65.17,64.96,65.16,175900.0,45.0025,45.0855,44.9402,45.0786,175900.0
2006-06-21 09:55:00,65.16,65.2,65.1,65.1,102500.0,45.0786,45.1062,45.037,45.037,102500.0
2006-06-21 10:00:00,65.1,65.24,65.09,65.22,118200.0,45.037,45.1339,45.0301,45.1201,118200.0
2006-06-21 10:05:00,65.21,65.33,65.12,65.19,350000.0,45.1131,45.1962,45.0509,45.0993,350000.0
2006-06-21 10:10:00,65.19,65.3,65.17,65.23,119400.0,45.0993,45.1754,45.0855,45.127,119400.0
2006-06-21 10:15:00,65.23,65.3,65.16,65.25,90100.0,45.127,45.1754,45.0786,45.1408,90100.0
2006-06-21 10:20:00,65.24,65.25,65.15,65.18,91400.0,45.1339,45.1408,45.0716,45.0924,91400.0
2006-06-21 10:25:00,65.18,65.24,65.15,65.23,101600.0,45.0924,45.1339,45.0716,45.127,101600.0
2006-06-21 10:30:00,65.22,65.41,65.2,65.32,111200.0,45.1201,45.2515,45.1062,45.1892,111200.0
2006-06-21 10:35:00,65.32,65.41,65.26,65.37,113900.0,45.1892,45.2515,45.1477,45.2238,113900.0
2006-06-21 10:40:00,65.37,65.4,65.25,65.32,143200.0,45.2238,45.2446,45.1408,45.1892,143200.0
2006-06-21 10:45:00,65.3,65.39,65.26,65.34,56500.0,45.1754,45.2377,45.1477,45.2031,56500.0
2006-06-21 10:50:00,65.33,65.38,65.23,65.26,143500.0,45.1962,45.2308,45.127,45.1477,143500.0
2006-06-21 10:55:00,65.25,65.3,65.21,65.25,140700.0,45.1408,45.1754,45.1131,45.1408,140700.0
2006-06-21 11:00:00,65.25,65.41,65.24,65.4,87000.0,45.1408,45.2515,45.1339,45.2446,87000.0
2006-06-21 11:05:00,65.41,65.62,65.41,65.59,168100.0,45.2515,45.3968,45.2515,45.376,168100.0
2006-06-21 11:10:00,65.59,65.65,65.56,65.62,73900.0,45.376,45.4175,45.3553,45.3968,73900.0
2006-06-21 11:15:00,65.64,65.78,65.61,65.76,105100.0,45.4106,45.5075,45.3899,45.4936,105100.0
2006-06-21 11:20:00,65.75,65.77,65.67,65.68,88000.0,45.4867,45.5006,45.4314,45.4383,88000.0
2006-06-21 11:25:00,65.7,65.88,65.69,65.82,118500.0,45.4521,45.5767,45.4452,45.5352,118500.0
2006-06-21 11:30:00,65.8,65.92,65.79,65.92,66700.0,45.5213,45.6043,45.5144,45.6043,66700.0
2006-06-21 11:35:00,65.92,65.99,65.84,65.88,110900.0,45.6043,45.6528,45.549,45.5767,110900.0
2006-06-21 11:40:00,65.87,65.91,65.83,65.9,88500.0,45.5697,45.5974,45.5421,45.5905,88500.0
2006-06-21 11:45:00,65.9,65.95,65.87,65.9,51500.0,45.5905,45.6251,45.5697,45.5905,51500.0
2006-06-21 11:50:00,65.9,65.9,65.84,65.86,46400.0,45.5905,45.5905,45.549,45.5628,46400.0
2006-06-21 11:55:00,65.85,65.86,65.68,65.68,71400.0,45.5559,45.5628,45.4383,45.4383,71400.0
2006-06-21 12:00:00,65.67,65.78,65.66,65.77,53000.0,45.4314,45.5075,45.4245,45.5006,53000.0
2006-06-21 12:05:00,65.77,65.95,65.77,65.86,109300.0,45.5006,45.6251,45.5006,45.5628,109300.0
2006-06-21 12:10:00,65.85,65.86,65.81,65.82,60700.0,45.5559,45.5628,45.5282,45.5352,60700.0
2006-06-21 12:15:00,65.83,65.91,65.82,65.91,99600.0,45.5421,45.5974,45.5352,45.5974,99600.0
2006-06-21 12:20:00,65.9,65.99,65.82,65.85,85800.0,45.5905,45.6528,45.5352,45.5559,85800.0
2006-06-21 12:25:00,65.86,65.99,65.85,65.93,36600.0,45.5628,45.6528,45.5559,45.6113,36600.0
2006-06-21 12:30:00,65.93,66.06,65.93,66.02,94700.0,45.6113,45.7012,45.6113,45.6735,94700.0
2006-06-21 12:35:00,66.02,66.03,65.98,65.99,39000.0,45.6735,45.6804,45.6458,45.6528,39000.0
2006-06-21 12:40:00,66.0,66.01,65.88,65.88,47500.0,45.6597,45.6666,45.5767,45.5767,47500.0
2006-06-21 12:45:00,65.88,65.91,65.85,65.89,46000.0,45.5767,45.5974,45.5559,45.5836,46000.0
2006-06-21 12:50:00,65.88,65.89,65.84,65.84,31700.0,45.5767,45.5836,45.549,45.549,31700.0
2006-06-21 12:55:00,65.84,65.86,65.8,65.8,48300.0,45.549,45.5628,45.5213,45.5213,48300.0
2006-06-21 13:00:00,65.8,65.83,65.77,65.77,64700.0,45.5213,45.5421,45.5006,45.5006,64700.0
2006-06-21 13:05:00,65.78,65.78,65.7,65.74,30600.0,45.5075,45.5075,45.4521,45.4798,30600.0
2006-06-21 13:10:00,65.73,65.77,65.73,65.77,50900.0,45.4729,45.5006,45.4729,45.5006,50900.0
2006-06-21 13:15:00,65.78,65.8,65.75,65.77,28200.0,45.5075,45.5213,45.4867,45.5006,28200.0
2006-06-21 13:20:00,65.75,65.88,65.73,65.85,54900.0,45.4867,45.5767,45.4729,45.5559,54900.0
2006-06-21 13:25:00,65.84,65.86,65.82,65.83,47500.0,45.549,45.5628,45.5352,45.5421,47500.0
2006-06-21 13:30:00,65.83,65.88,65.8,65.87,57700.0,45.5421,45.5767,45.5213,45.5697,57700.0
2006-06-21 13:35:00,65.87,65.89,65.81,65.84,53500.0,45.5697,45.5836,45.5282,45.549,53500.0
2006-06-21 13:40:00,65.84,65.9,65.83,65.9,61600.0,45.549,45.5905,45.5421,45.5905,61600.0
2006-06-21 13:45:00,65.9,65.95,65.89,65.92,54600.0,45.5905,45.6251,45.5836,45.6043,54600.0
2006-06-21 13:50:00,65.91,65.97,65.89,65.91,47800.0,45.5974,45.6389,45.5836,45.5974,47800.0
2006-06-21 13:55:00,65.92,66.04,65.9,65.97,67100.0,45.6043,45.6873,45.5905,45.6389,67100.0
2006-06-21 14:00:00,65.97,65.98,65.94,65.95,40800.0,45.6389,45.6458,45.6182,45.6251,40800.0
2006-06-21 14:05:00,65.96,65.99,65.92,65.97,80000.0,45.632,45.6528,45.6043,45.6389,80000.0
2006-06-21 14:10:00,65.96,65.98,65.9,65.92,34400.0,45.632,45.6458,45.5905,45.6043,34400.0
2006-06-21 14:15:00,65.91,66.0,65.91,65.99,53700.0,45.5974,45.6597,45.5974,45.6528,53700.0
2006-06-21 14:20:00,65.98,66.04,65.98,66.0,66500.0,45.6458,45.6873,45.6458,45.6597,66500.0
2006-06-21 14:25:00,66.0,66.01,65.94,65.94,38800.0,45.6597,45.6666,45.6182,45.6182,38800.0
2006-06-21 14:30:00,65.94,65.96,65.92,65.95,46600.0,45.6182,45.632,45.6043,45.6251,46600.0
2006-06-21 14:35:00,65.95,65.96,65.94,65.95,41500.0,45.6251,45.632,45.6182,45.6251,41500.0
2006-06-21 14:40:00,65.95,65.97,65.94,65.96,66500.0,45.6251,45.6389,45.6182,45.632,66500.0
2006-06-21 14:45:00,65.96,65.96,65.9,65.9,33800.0,45.632,45.632,45.5905,45.5905,33800.0
2006-06-21 14:50:00,65.9,65.93,65.8,65.93,96800.0,45.5905,45.6113,45.5213,45.6113,96800.0
2006-06-21 14:55:00,65.92,66.01,65.9,66.01,69700.0,45.6043,45.6666,45.5905,45.6666,69700.0
2006-06-21 15:00:00,66.0,66.0,65.87,65.89,73500.0,45.6597,45.6597,45.5697,45.5836,73500.0
2006-06-21 15:05:00,65.89,65.93,65.89,65.91,35600.0,45.5836,45.6113,45.5836,45.5974,35600.0
2006-06-21 15:10:00,65.91,65.93,65.9,65.93,32000.0,45.5974,45.6113,45.5905,45.6113,32000.0
2006-06-21 15:15:00,65.93,65.94,65.9,65.9,87300.0,45.6113,45.6182,45.5905,45.5905,87300.0
2006-06-21 15:20:00,65.9,65.94,65.9,65.94,58500.0,45.5905,45.6182,45.5905,45.6182,58500.0
2006-06-21 15:25:00,65.94,65.95,65.9,65.9,67000.0,45.6182,45.6251,45.5905,45.5905,67000.0
2006-06-21 15:30:00,65.9,65.91,65.81,65.81,158300.0,45.5905,45.5974,45.5282,45.5282,158300.0
2006-06-21 15:35:00,65.81,65.85,65.76,65.78,123300.0,45.5282,45.5559,45.4936,45.5075,123300.0
2006-06-21 15:40:00,65.78,65.86,65.78,65.79,113200.0,45.5075,45.5628,45.5075,45.5144,113200.0
2006-06-21 15:45:00,65.78,65.85,65.73,65.76,102600.0,45.5075,45.5559,45.4729,45.4936,102600.0
2006-06-21 15:50:00,65.76,65.8,65.76,65.79,112000.0,45.4936,45.5213,45.4936,45.5144,112000.0
2006-06-21 15:55:00,65.78,65.83,65.56,65.6,265000.0,45.5075,45.5421,45.3553,45.383,265000.0
2006-06-22 09:30:00,65.38,65.56,65.31,65.31,177200.0,45.2308,45.3553,45.1823,45.1823,177200.0
2006-06-22 09:35:00,65.32,65.51,65.31,65.34,63700.0,45.1892,45.3207,45.1823,45.2031,63700.0
2006-06-22 09:40:00,65.34,65.38,65.13,65.13,102400.0,45.2031,45.2308,45.0578,45.0578,102400.0
2006-06-22 09:45:00,65.13,65.3,65.12,65.24,74300.0,45.0578,45.1754,45.0509,45.1339,74300.0
2006-06-22 09:50:00,65.25,65.28,65.15,65.24,51800.0,45.1408,45.1616,45.0716,45.1339,51800.0
2006-06-22 09:55:00,65.25,65.28,65.06,65.16,77900.0,45.1408,45.1616,45.0094,45.0786,77900.0
2006-06-22 10:00:00,65.16,65.18,65.03,65.12,58500.0,45.0786,45.0924,44.9886,45.0509,58500.0
2006-06-22 10:05:00,65.15,65.28,65.07,65.26,67700.0,45.0716,45.1616,45.0163,45.1477,67700.0
2006-06-22 10:10:00,65.27,65.37,65.17,65.17,63100.0,45.1547,45.2238,45.0855,45.0855,63100.0
2006-06-22 10:15:00,65.17,65.17,65.03,65.07,64700.0,45.0855,45.0855,44.9886,45.0163,64700.0
2006-06-22 10:20:00,65.11,65.15,64.97,65.11,99400.0,45.044,45.0716,44.9471,45.044,99400.0
2006-06-22 10:25:00,65.12,65.16,65.01,65.09,64700.0,45.0509,45.0786,44.9748,45.0301,64700.0
2006-06-22 10:30:00,65.09,65.1,65.02,65.03,73800.0,45.0301,45.037,44.9817,44.9886,73800.0
2006-06-22 10:35:00,65.02,65.03,64.94,64.99,91500.0,44.9817,44.9886,44.9264,44.9609,91500.0
2006-06-22 10:40:00,64.99,65.0,64.93,64.94,55100.0,44.9609,44.9679,44.9194,44.9264,55100.0
2006-06-22 10:45:00,64.93,64.95,64.85,64.88,52500.0,44.9194,44.9333,44.8641,44.8848,52500.0
2006-06-22 10:50:00,64.89,64.92,64.85,64.88,38500.0,44.8918,44.9125,44.8641,44.8848,38500.0
2006-06-22 10:55:00,64.86,64.88,64.79,64.81,99300.0,44.871,44.8848,44.8226,44.8364,99300.0
2006-06-22 11:00:00,64.83,64.89,64.74,64.74,91500.0,44.8503,44.8918,44.788,44.788,91500.0
2006-06-22 11:05:00,64.76,64.98,64.72,64.95,98300.0,44.8018,44.954,44.7742,44.9333,98300.0
2006-06-22 11:10:00,64.95,64.96,64.76,64.92,55100.0,44.9333,44.9402,44.8018,44.9125,55100.0
2006-06-22 11:15:00,64.92,64.94,64.84,64.91,51500.0,44.9125,44.9264,44.8572,44.9056,51500.0
2006-06-22 11:20:00,64.91,65.0,64.9,65.0,63300.0,44.9056,44.9679,44.8987,44.9679,63300.0
2006-06-22 11:25:00,65.0,65.04,64.91,64.92,81600.0,44.9679,44.9955,44.9056,44.9125,81600.0
2006-06-22 11:30:00,64.92,65.03,64.9,64.96,69400.0,44.9125,44.9886,44.8987,44.9402,69400.0
2006-06-22 11:35:00,64.96,64.97,64.93,64.94,39100.0,44.9402,44.9471,44.9194,44.9264,39100.0
2006-06-22 11:40:00,64.94,65.0,64.9,64.9,50900.0,44.9264,44.9679,44.8987,44.8987,50900.0
2006-06-22 11:45:00,64.91,65.0,64.88,64.95,29400.0,44.9056,44.9679,44.8848,44.9333,29400.0
2006-06-22 11:50:00,64.94,64.97,64.81,64.84,64100.0,44.9264,44.9471,44.8364,44.8572,64100.0
2006-06-22 11:55:00,64.84,64.85,64.78,64.8,43300.0,44.8572,44.8641,44.8157,44.8295,43300.0
2006-06-22 12:00:00,64.8,64.88,64.75,64.87,64800.0,44.8295,44.8848,44.7949,44.8779,64800.0
2006-06-22 12:05:00,64.87,64.95,64.87,64.92,28100.0,44.8779,44.9333,44.8779,44.9125,28100.0
2006-06-22 12:10:00,64.93,64.98,64.85,64.92,41400.0,44.9194,44.954,44.8641,44.9125,41400.0
2006-06-22 12:15:00,64.93,64.98,64.93,64.93,20300.0,44.9194,44.954,44.9194,44.9194,20300.0
2006-06-22 12:20:00,64.93,64.98,64.84,64.9,59500.0,44.9194,44.954,44.8572,44.8987,59500.0
2006-06-22 12:25:00,64.89,64.92,64.86,64.9,38400.0,44.8918,44.9125,44.871,44.8987,38400.0
2006-06-22 12:30:00,64.9,64.9,64.75,64.81,81200.0,44.8987,44.8987,44.7949,44.8364,81200.0
2006-06-22 12:35:00,64.82,64.89,64.81,64.84,35400.0,44.8433,44.8918,44.8364,44.8572,35400.0
2006-06-22 12:40:00,64.83,64.87,64.71,64.8,68700.0,44.8503,44.8779,44.7672,44.8295,68700.0
2006-06-22 12:45:00,64.79,64.84,64.75,64.77,28800.0,44.8226,44.8572,44.7949,44.8087,28800.0
2006-06-22 12:50:00,64.77,64.84,64.77,64.84,24300.0,44.8087,44.8572,44.8087,44.8572,24300.0
2006-06-22 12:55:00,64.84,64.93,64.83,64.88,36800.0,44.8572,44.9194,44.8503,44.8848,36800.0
2006-06-22 13:00:00,64.87,64.89,64.83,64.88,43100.0,44.8779,44.8918,44.8503,44.8848,43100.0
2006-06-22 13:05:00,64.89,64.93,64.83,64.93,65400.0,44.8918,44.9194,44.8503,44.9194,65400.0
2006-06-22 13:10:00,64.92,64.96,64.91,64.93,36000.0,44.9125,44.9402,44.9056,44.9194,36000.0
2006-06-22 13:15:00,64.92,64.92,64.85,64.87,25700.0,44.9125,44.9125,44.8641,44.8779,25700.0
2006-06-22 13:20:00,64.88,64.93,64.86,64.9,78200.0,44.8848,44.9194,44.871,44.8987,78200.0
2006-06-22 13:25:00,64.91,64.94,64.88,64.94,17600.0,44.9056,44.9264,44.8848,44.9264,17600.0
2006-06-22 13:30:00,64.95,64.95,64.8,64.84,42400.0,44.9333,44.9333,44.8295,44.8572,42400.0
2006-06-22 13:35:00,64.84,64.93,64.82,64.83,26800.0,44.8572,44.9194,44.8433,44.8503,26800.0
2006-06-22 13:40:00,64.82,64.9,64.69,64.72,83400.0,44.8433,44.8987,44.7534,44.7742,83400.0
2006-06-22 13:45:00,64.71,64.75,64.59,64.7,67100.0,44.7672,44.7949,44.6842,44.7603,67100.0
2006-06-22 13:50:00,64.7,64.74,64.61,64.73,28400.0,44.7603,44.788,44.6981,44.7811,28400.0
2006-06-22 13:55:00,64.73,65.0,64.65,64.81,60300.0,44.7811,44.9679,44.7257,44.8364,60300.0
2006-06-22 14:00:00,64.78,64.87,64.77,64.79,52000.0,44.8157,44.8779,44.8087,44.8226,52000.0
2006-06-22 14:05:00,64.78,64.81,64.59,64.63,71600.0,44.8157,44.8364,44.6842,44.7119,71600.0
2006-06-22 14:10:00,64.63,64.76,64.61,64.69,80700.0,44.7119,44.8018,44.6981,44.7534,80700.0
2006-06-22 14:15:00,64.7,64.72,64.53,64.63,145900.0,44.7603,44.7742,44.6427,44.7119,145900.0
2006-06-22 14:20:00,64.64,64.79,64.64,64.78,51800.0,44.7188,44.8226,44.7188,44.8157,51800.0
2006-06-22 14:25:00,64.77,64.8,64.76,64.78,33400.0,44.8087,44.8295,44.8018,44.8157,33400.0
2006-06-22 14:30:00,64.77,64.81,64.7,64.74,24200.0,44.8087,44.8364,44.7603,44.788,24200.0
2006-06-22 14:35:00,64.74,64.8,64.72,64.74,64900.0,44.788,44.8295,44.7742,44.788,64900.0
2006-06-22 14:40:00,64.74,64.8,64.65,64.74,56800.0,44.788,44.8295,44.7257,44.788,56800.0
2006-06-22 14:45:00,64.74,64.86,64.73,64.82,66100.0,44.788,44.871,44.7811,44.8433,66100.0
2006-06-22 14:50:00,64.81,64.92,64.8,64.89,61700.0,44.8364,44.9125,44.8295,44.8918,61700.0
2006-06-22 14:55:00,64.88,64.9,64.8,64.86,92100.0,44.8848,44.8987,44.8295,44.871,92100.0
2006-06-22 15:00:00,64.85,64.88,64.74,64.78,86300.0,44.8641,44.8848,44.788,44.8157,86300.0
2006-06-22 15:05:00,64.79,64.8,64.77,64.79,43100.0,44.8226,44.8295,44.8087,44.8226,43100.0
2006-06-22 15:10:00,64.8,64.98,64.79,64.92,85300.0,44.8295,44.954,44.8226,44.9125,85300.0
2006-06-22 15:15:00,64.92,64.94,64.8,64.8,81200.0,44.9125,44.9264,44.8295,44.8295,81200.0
2006-06-22 15:20:00,64.81,64.98,64.81,64.92,53600.0,44.8364,44.954,44.8364,44.9125,53600.0
2006-06-22 15:25:00,64.92,64.96,64.91,64.94,50700.0,44.9125,44.9402,44.9056,44.9264,50700.0
2006-06-22 15:30:00,64.93,65.0,64.87,64.88,95300.0,44.9194,44.9679,44.8779,44.8848,95300.0
2006-06-22 15:35:00,64.88,64.91,64.77,64.77,73000.0,44.8848,44.9056,44.8087,44.8087,73000.0
2006-06-22 15:40:00,64.77,64.93,64.65,64.93,115700.0,44.8087,44.9194,44.7257,44.9194,115700.0
2006-06-22 15:45:00,64.94,64.96,64.9,64.96,98900.0,44.9264,44.9402,44.8987,44.9402,98900.0
2006-06-22 15:50:00,64.95,65.0,64.91,64.94,128300.0,44.9333,44.9679,44.9056,44.9264,128300.0
2006-06-22 15:55:00,64.95,64.99,64.92,64.97,115000.0,44.9333,44.9609,44.9125,44.9471,115000.0
2006-06-23 09:30:00,64.65,64.83,64.5,64.56,151900.0,44.7257,44.8503,44.622,44.6635,151900.0
2006-06-23 09:35:00,64.59,64.9,64.58,64.79,51100.0,44.6842,44.8987,44.6773,44.8226,51100.0
2006-06-23 09:40:00,64.79,64.94,64.73,64.94,35500.0,44.8226,44.9264,44.7811,44.9264,35500.0
2006-06-23 09:45:00,64.92,64.94,64.76,64.91,39000.0,44.9125,44.9264,44.8018,44.9056,39000.0
2006-06-23 09:50:00,64.92,65.12,64.88,64.92,54900.0,44.9125,45.0509,44.8848,44.9125,54900.0
2006-06-23 09:55:00,64.92,65.16,64.92,64.99,64600.0,44.9125,45.0786,44.9125,44.9609,64600.0
2006-06-23 10:00:00,64.99,65.02,64.91,64.97,53100.0,44.9609,44.9817,44.9056,44.9471,53100.0
2006-06-23 10:05:00,64.95,65.12,64.93,64.94,43800.0,44.9333,45.0509,44.9194,44.9264,43800.0
2006-06-23 10:10:00,64.94,65.09,64.94,65.08,45100.0,44.9264,45.0301,44.9264,45.0232,45100.0
2006-06-23 10:15:00,65.08,65.25,65.01,65.23,57100.0,45.0232,45.1408,44.9748,45.127,57100.0
2006-06-23 10:20:00,65.24,65.31,65.1,65.26,115500.0,45.1339,45.1823,45.037,45.1477,115500.0
2006-06-23 10:25:00,65.27,65.39,65.23,65.38,76300.0,45.1547,45.2377,45.127,45.2308,76300.0
2006-06-23 10:30:00,65.39,65.5,65.35,65.43,116700.0,45.2377,45.3138,45.21,45.2653,116700.0
2006-06-23 10:35:00,65.44,65.44,65.33,65.33,48300.0,45.2723,45.2723,45.1962,45.1962,48300.0
2006-06-23 10:40:00,65.33,65.46,65.28,65.41,62400.0,45.1962,45.2861,45.1616,45.2515,62400.0
2006-06-23 10:45:00,65.41,65.42,65.26,65.34,37200.0,45.2515,45.2584,45.1477,45.2031,37200.0
2006-06-23 10:50:00,65.32,65.44,65.28,65.29,106400.0,45.1892,45.2723,45.1616,45.1685,106400.0
2006-06-23 10:55:00,65.3,65.44,65.25,65.39,55800.0,45.1754,45.2723,45.1408,45.2377,55800.0
2006-06-23 11:00:00,65.37,65.47,65.34,65.43,36200.0,45.2238,45.293,45.2031,45.2653,36200.0
2006-06-23 11:05:00,65.42,65.46,65.25,65.25,65900.0,45.2584,45.2861,45.1408,45.1408,65900.0
2006-06-23 11:10:00,65.26,65.26,65.05,65.06,39900.0,45.1477,45.1477,45.0025,45.0094,39900.0
2006-06-23 11:15:00,65.06,65.15,65.05,65.08,98500.0,45.0094,45.0716,45.0025,45.0232,98500.0
2006-06-23 11:20:00,65.09,65.11,65.07,65.08,58300.0,45.0301,45.044,45.0163,45.0232,58300.0
2006-06-23 11:25:00,65.07,65.11,65.0,65.1,46500.0,45.0163,45.044,44.9679,45.037,46500.0
2006-06-23 11:30:00,65.1,65.1,64.94,65.0,94900.0,45.037,45.037,44.9264,44.9679,94900.0
2006-06-23 11:35:00,65.0,65.05,64.9,65.0,78100.0,44.9679,45.0025,44.8987,44.9679,78100.0
2006-06-23 11:40:00,64.99,65.02,64.95,64.96,30300.0,44.9609,44.9817,44.9333,44.9402,30300.0
2006-06-23 11:45:00,64.95,64.97,64.88,64.88,30400.0,44.9333,44.9471,44.8848,44.8848,30400.0
2006-06-23 11:50:00,64.87,65.02,64.87,64.96,43900.0,44.8779,44.9817,44.8779,44.9402,43900.0
2006-06-23 11:55:00,64.95,65.01,64.86,64.86,37900.0,44.9333,44.9748,44.871,44.871,37900.0
2006-06-23 12:00:00,64.85,65.05,64.85,65.02,97500.0,44.8641,45.0025,44.8641,44.9817,97500.0
2006-06-23 12:05:00,65.03,65.12,65.01,65.07,59100.0,44.9886,45.0509,44.9748,45.0163,59100.0
2006-06-23 12:10:00,65.07,65.25,65.04,65.21,62300.0,45.0163,45.1408,44.9955,45.1131,62300.0
2006-06-23 12:15:00,65.2,65.35,65.15,65.26,36400.0,45.1062,45.21,45.0716,45.1477,36400.0
2006-06-23 12:20:00,65.26,65.38,65.22,65.38,56900.0,45.1477,45.2308,45.1201,45.2308,56900.0
2006-06-23 12:25:00,65.37,65.52,65.26,65.42,159400.0,45.2238,45.3276,45.1477,45.2584,159400.0
2006-06-23 12:30:00,65.41,65.44,65.38,65.4,76800.0,45.2515,45.2723,45.2308,45.2446,76800.0
2006-06-23 12:35:00,65.39,65.51,65.35,65.35,178700.0,45.2377,45.3207,45.21,45.21,178700.0
2006-06-23 12:40:00,65.35,65.4,65.28,65.31,83400.0,45.21,45.2446,45.1616,45.1823,83400.0
2006-06-23 12:45:00,65.31,65.32,65.22,65.24,106400.0,45.1823,45.1892,45.1201,45.1339,106400.0
2006-06-23 12:50:00,65.24,65.37,65.21,65.21,73200.0,45.1339,45.2238,45.1131,45.1131,73200.0
2006-06-23 12:55:00,65.2,65.27,65.13,65.23,47600.0,45.1062,45.1547,45.0578,45.127,47600.0
2006-06-23 13:00:00,65.21,65.31,65.19,65.29,38500.0,45.1131,45.1823,45.0993,45.1685,38500.0
2006-06-23 13:05:00,65.3,65.33,65.22,65.27,28000.0,45.1754,45.1962,45.1201,45.1547,28000.0
2006-06-23 13:10:00,65.27,65.34,65.19,65.19,17900.0,45.1547,45.2031,45.0993,45.0993,17900.0
2006-06-23 13:15:00,65.19,65.2,65.11,65.14,34100.0,45.0993,45.1062,45.044,45.0647,34100.0
2006-06-23 13:20:00,65.14,65.16,65.06,65.14,34400.0,45.0647,45.0786,45.0094,45.0647,34400.0
2006-06-23 13:25:00,65.15,65.18,65.11,65.12,25300.0,45.0716,45.0924,45.044,45.0509,25300.0
2006-06-23 13:30:00,65.15,65.22,65.15,65.2,59000.0,45.0716,45.1201,45.0716,45.1062,59000.0
2006-06-23 13:35:00,65.21,65.32,65.21,65.3,35000.0,45.1131,45.1892,45.1131,45.1754,35000.0
2006-06-23 13:40:00,65.3,65.41,65.29,65.4,48400.0,45.1754,45.2515,45.1685,45.2446,48400.0
2006-06-23 13:45:00,65.41,65.49,65.25,65.37,73700.0,45.2515,45.3069,45.1408,45.2238,73700.0
2006-06-23 13:50:00,65.37,65.54,65.35,65.53,86200.0,45.2238,45.3414,45.21,45.3345,86200.0
2006-06-23 13:55:00,65.53,65.53,65.35,65.41,43200.0,45.3345,45.3345,45.21,45.2515,43200.0
2006-06-23 14:00:00,65.42,65.42,65.28,65.38,48300.0,45.2584,45.2584,45.1616,45.2308,48300.0
2006-06-23 14:05:00,65.37,65.52,65.37,65.51,69600.0,45.2238,45.3276,45.2238,45.3207,69600.0
2006-06-23 14:10:00,65.51,65.58,65.49,65.56,187700.0,45.3207,45.3691,45.3069,45.3553,187700.0
2006-06-23 14:15:00,65.55,65.57,65.46,65.52,26100.0,45.3484,45.3622,45.2861,45.3276,26100.0
2006-06-23 14:20:00,65.52,65.57,65.45,65.45,23600.0,45.3276,45.3622,45.2792,45.2792,23600.0
2006-06-23 14:25:00,65.47,65.47,65.41,65.41,15700.0,45.293,45.293,45.2515,45.2515,15700.0
2006-06-23 14:30:00,65.42,65.52,65.41,65.46,33300.0,45.2584,45.3276,45.2515,45.2861,33300.0
2006-06-23 14:35:00,65.46,65.48,65.31,65.38,30100.0,45.2861,45.2999,45.1823,45.2308,30100.0
2006-06-23 14:40:00,65.38,65.4,65.3,65.31,44200.0,45.2308,45.2446,45.1754,45.1823,44200.0
2006-06-23 14:45:00,65.29,65.29,65.11,65.24,143000.0,45.1685,45.1685,45.044,45.1339,143000.0
2006-06-23 14:50:00,65.22,65.26,65.15,65.16,29500.0,45.1201,45.1477,45.0716,45.0786,29500.0
2006-06-23 14:55:00,65.16,65.2,65.03,65.03,36900.0,45.0786,45.1062,44.9886,44.9886,36900.0
2006-06-23 15:00:00,65.04,65.12,64.99,65.09,59700.0,44.9955,45.0509,44.9609,45.0301,59700.0
2006-06-23 15:05:00,65.1,65.19,65.08,65.15,18300.0,45.037,45.0993,45.0232,45.0716,18300.0
2006-06-23 15:10:00,65.15,65.16,65.03,65.04,60000.0,45.0716,45.0786,44.9886,44.9955,60000.0
2006-06-23 15:15:00,65.04,65.11,65.03,65.07,24900.0,44.9955,45.044,44.9886,45.0163,24900.0
2006-06-23 15:20:00,65.07,65.08,65.03,65.03,38300.0,45.0163,45.0232,44.9886,44.9886,38300.0
2006-06-23 15:25:00,65.03,65.22,65.01,65.12,55800.0,44.9886,45.1201,44.9748,45.0509,55800.0
2006-06-23 15:30:00,65.12,65.14,65.06,65.14,32600.0,45.0509,45.0647,45.0094,45.0647,32600.0
2006-06-23 15:35:00,65.14,65.19,65.12,65.14,22600.0,45.0647,45.0993,45.0509,45.0647,22600.0
2006-06-23 15:40:00,65.14,65.14,65.04,65.12,40700.0,45.0647,45.0647,44.9955,45.0509,40700.0
2006-06-23 15:45:00,65.11,65.21,65.11,65.2,57900.0,45.044,45.1131,45.044,45.1062,57900.0
2006-06-23 15:50:00,65.2,65.21,65.1,65.1,66600.0,45.1062,45.1131,45.037,45.037,66600.0
2006-06-23 15:55:00,65.11,65.12,64.95,64.95,164100.0,45.044,45.0509,44.9333,44.9333,164100.0
2006-06-26 09:30:00,64.89,65.04,64.83,64.97,163500.0,44.8918,44.9955,44.8503,44.9471,163500.0
2006-06-26 09:35:00,65.0,65.0,64.75,64.76,54300.0,44.9679,44.9679,44.7949,44.8018,54300.0
2006-06-26 09:40:00,64.77,64.94,64.72,64.83,52900.0,44.8087,44.9264,44.7742,44.8503,52900.0
2006-06-26 09:45:00,64.83,64.86,64.75,64.79,38300.0,44.8503,44.871,44.7949,44.8226,38300.0
2006-06-26 09:50:00,64.83,64.88,64.77,64.88,50600.0,44.8503,44.8848,44.8087,44.8848,50600.0
2006-06-26 09:55:00,64.87,64.88,64.71,64.76,57100.0,44.8779,44.8848,44.7672,44.8018,57100.0
2006-06-26 10:00:00,64.73,64.74,64.53,64.6,132500.0,44.7811,44.788,44.6427,44.6911,132500.0
2006-06-26 10:05:00,64.6,64.73,64.57,64.71,55600.0,44.6911,44.7811,44.6704,44.7672,55600.0
2006-06-26 10:10:00,64.71,64.78,64.62,64.75,116900.0,44.7672,44.8157,44.705,44.7949,116900.0
2006-06-26 10:15:00,64.75,64.79,64.7,64.79,40000.0,44.7949,44.8226,44.7603,44.8226,40000.0
2006-06-26 10:20:00,64.79,64.85,64.76,64.82,49500.0,44.8226,44.8641,44.8018,44.8433,49500.0
2006-06-26 10:25:00,64.8,64.87,64.77,64.84,39600.0,44.8295,44.8779,44.8087,44.8572,39600.0
2006-06-26 10:30:00,64.83,64.87,64.74,64.77,38800.0,44.8503,44.8779,44.788,44.8087,38800.0
2006-06-26 10:35:00,64.76,64.76,64.68,64.73,23200.0,44.8018,44.8018,44.7465,44.7811,23200.0
2006-06-26 10:40:00,64.74,64.81,64.74,64.79,16000.0,44.788,44.8364,44.788,44.8226,16000.0
2006-06-26 10:45:00,64.8,64.81,64.68,64.72,34700.0,44.8295,44.8364,44.7465,44.7742,34700.0
2006-06-26 10:50:00,64.72,64.8,64.71,64.79,27100.0,44.7742,44.8295,44.7672,44.8226,27100.0
2006-06-26 10:55:00,64.79,64.84,64.72,64.75,38500.0,44.8226,44.8572,44.7742,44.7949,38500.0
2006-06-26 11:00:00,64.76,64.82,64.74,64.8,26500.0,44.8018,44.8433,44.788,44.8295,26500.0
2006-06-26 11:05:00,64.81,64.83,64.71,64.82,28900.0,44.8364,44.8503,44.7672,44.8433,28900.0
2006-06-26 11:10:00,64.83,64.84,64.79,64.82,23900.0,44.8503,44.8572,44.8226,44.8433,23900.0
2006-06-26 11:15:00,64.82,64.88,64.81,64.83,28300.0,44.8433,44.8848,44.8364,44.8503,28300.0
2006-06-26 11:20:00,64.83,64.85,64.79,64.8,22400.0,44.8503,44.8641,44.8226,44.8295,22400.0
2006-06-26 11:25:00,64.81,64.83,64.75,64.76,29900.0,44.8364,44.8503,44.7949,44.8018,29900.0
2006-06-26 11:30:00,64.76,64.77,64.7,64.7,30800.0,44.8018,44.8087,44.7603,44.7603,30800.0
2006-06-26 11:35:00,64.7,64.76,64.7,64.72,19800.0,44.7603,44.8018,44.7603,44.7742,19800.0
2006-06-26 11:40:00,64.71,64.8,64.71,64.77,30300.0,44.7672,44.8295,44.7672,44.8087,30300.0
2006-06-26 11:45:00,64.78,64.8,64.67,64.68,37800.0,44.8157,44.8295,44.7396,44.7465,37800.0
2006-06-26 11:50:00,64.69,64.69,64.54,64.57,45900.0,44.7534,44.7534,44.6496,44.6704,45900.0
2006-06-26 11:55:00,64.59,64.65,64.57,64.65,24500.0,44.6842,44.7257,44.6704,44.7257,24500.0
2006-06-26 12:00:00,64.64,64.66,64.52,64.58,55900.0,44.7188,44.7326,44.6358,44.6773,55900.0
2006-06-26 12:05:00,64.58,64.63,64.51,64.51,34800.0,44.6773,44.7119,44.6289,44.6289,34800.0
2006-06-26 12:10:00,64.51,64.54,64.43,64.54,76300.0,44.6289,44.6496,44.5735,44.6496,76300.0
2006-06-26 12:15:00,64.54,64.54,64.39,64.45,74800.0,44.6496,44.6496,44.5459,44.5874,74800.0
2006-06-26 12:20:00,64.45,64.5,64.43,64.5,33400.0,44.5874,44.622,44.5735,44.622,33400.0
2006-06-26 12:25:00,64.49,64.5,64.47,64.47,25500.0,44.615,44.622,44.6012,44.6012,25500.0
2006-06-26 12:30:00,64.47,64.5,64.46,64.49,27000.0,44.6012,44.622,44.5943,44.615,27000.0
2006-06-26 12:35:00,64.5,64.51,64.38,64.43,81800.0,44.622,44.6289,44.5389,44.5735,81800.0
2006-06-26 12:40:00,64.42,64.58,64.42,64.56,24600.0,44.5666,44.6773,44.5666,44.6635,24600.0
2006-06-26 12:45:00,64.56,64.61,64.52,64.55,20000.0,44.6635,44.6981,44.6358,44.6565,20000.0
2006-06-26 12:50:00,64.55,64.61,64.51,64.6,31200.0,44.6565,44.6981,44.6289,44.6911,31200.0
2006-06-26 12:55:00,64.59,64.66,64.56,64.62,36400.0,44.6842,44.7326,44.6635,44.705,36400.0
2006-06-26 13:00:00,64.62,64.7,64.61,64.68,27100.0,44.705,44.7603,44.6981,44.7465,27100.0
2006-06-26 13:05:00,64.68,64.7,64.62,64.7,32300.0,44.7465,44.7603,44.705,44.7603,32300.0
2006-06-26 13:10:00,64.71,64.81,64.7,64.74,53700.0,44.7672,44.8364,44.7603,44.788,53700.0
2006-06-26 13:15:00,64.75,64.75,64.69,64.69,47100.0,44.7949,44.7949,44.7534,44.7534,47100.0
2006-06-26 13:20:00,64.69,64.73,64.63,64.7,35700.0,44.7534,44.7811,44.7119,44.7603,35700.0
2006-06-26 13:25:00,64.71,64.74,64.61,64.63,24900.0,44.7672,44.788,44.6981,44.7119,24900.0
2006-06-26 13:30:00,64.62,64.65,64.59,64.65,26900.0,44.705,44.7257,44.6842,44.7257,26900.0
2006-06-26 13:35:00,64.66,64.74,64.66,64.69,37200.0,44.7326,44.788,44.7326,44.7534,37200.0
2006-06-26 13:40:00,64.69,64.71,64.66,64.68,46100.0,44.7534,44.7672,44.7326,44.7465,46100.0
2006-06-26 13:45:00,64.68,64.7,64.66,64.69,30400.0,44.7465,44.7603,44.7326,44.7534,30400.0
2006-06-26 13:50:00,64.68,64.7,64.66,64.66,50200.0,44.7465,44.7603,44.7326,44.7326,50200.0
2006-06-26 13:55:00,64.67,64.7,64.66,64.68,23400.0,44.7396,44.7603,44.7326,44.7465,23400.0
2006-06-26 14:00:00,64.68,64.71,64.66,64.69,28600.0,44.7465,44.7672,44.7326,44.7534,28600.0
2006-06-26 14:05:00,64.67,64.71,64.66,64.66,30400.0,44.7396,44.7672,44.7326,44.7326,30400.0
2006-06-26 14:10:00,64.66,64.72,64.66,64.67,38500.0,44.7326,44.7742,44.7326,44.7396,38500.0
2006-06-26 14:15:00,64.67,64.68,64.66,64.68,38000.0,44.7396,44.7465,44.7326,44.7465,38000.0
2006-06-26 14:20:00,64.69,64.69,64.58,64.58,28100.0,44.7534,44.7534,44.6773,44.6773,28100.0
2006-06-26 14:25:00,64.59,64.65,64.58,64.61,12000.0,44.6842,44.7257,44.6773,44.6981,12000.0
2006-06-26 14:30:00,64.61,64.68,64.59,64.68,32000.0,44.6981,44.7465,44.6842,44.7465,32000.0
2006-06-26 14:35:00,64.67,64.74,64.66,64.71,35100.0,44.7396,44.788,44.7326,44.7672,35100.0
2006-06-26 14:40:00,64.7,64.79,64.68,64.76,46500.0,44.7603,44.8226,44.7465,44.8018,46500.0
2006-06-26 14:45:00,64.76,64.88,64.75,64.82,73200.0,44.8018,44.8848,44.7949,44.8433,73200.0
2006-06-26 14:50:00,64.79,64.81,64.39,64.79,46300.0,44.8226,44.8364,44.5459,44.8226,46300.0
2006-06-26 14:55:00,64.79,64.81,64.75,64.78,24700.0,44.8226,44.8364,44.7949,44.8157,24700.0
2006-06-26 15:00:00,64.77,64.79,64.7,64.71,28200.0,44.8087,44.8226,44.7603,44.7672,28200.0
2006-06-26 15:05:00,64.72,64.74,64.71,64.72,21000.0,44.7742,44.788,44.7672,44.7742,21000.0
2006-06-26 15:10:00,64.73,64.74,64.65,64.7,48400.0,44.7811,44.788,44.7257,44.7603,48400.0
2006-06-26 15:15:00,64.7,64.7,64.64,64.64,31400.0,44.7603,44.7603,44.7188,44.7188,31400.0
2006-06-26 15:20:00,64.64,64.67,64.64,64.66,32100.0,44.7188,44.7396,44.7188,44.7326,32100.0
2006-06-26 15:25:00,64.67,64.69,64.63,64.67,42500.0,44.7396,44.7534,44.7119,44.7396,42500.0
2006-06-26 15:30:00,64.67,64.69,64.64,64.66,69500.0,44.7396,44.7534,44.7188,44.7326,69500.0
2006-06-26 15:35:00,64.67,64.78,64.67,64.77,71200.0,44.7396,44.8157,44.7396,44.8087,71200.0
2006-06-26 15:40:00,64.77,64.77,64.66,64.72,69600.0,44.8087,44.8087,44.7326,44.7742,69600.0
2006-06-26 15:45:00,64.71,64.82,64.69,64.79,116400.0,44.7672,44.8433,44.7534,44.8226,116400.0
2006-06-26 15:50:00,64.79,64.81,64.76,64.77,71500.0,44.8226,44.8364,44.8018,44.8087,71500.0
2006-06-26 15:55:00,64.77,64.89,64.76,64.88,145700.0,44.8087,44.8918,44.8018,44.8848,145700.0
2006-06-27 09:30:00,64.35,64.78,64.31,64.53,228100.0,44.5182,44.8157,44.4905,44.6427,228100.0
2006-06-27 09:35:00,64.52,64.6,64.5,64.6,171100.0,44.6358,44.6911,44.622,44.6911,171100.0
2006-06-27 09:40:00,64.6,64.77,64.6,64.75,128800.0,44.6911,44.8087,44.6911,44.7949,128800.0
2006-06-27 09:45:00,64.75,64.75,64.63,64.67,162300.0,44.7949,44.7949,44.7119,44.7396,162300.0
2006-06-27 09:50:00,64.68,64.7,64.6,64.64,60000.0,44.7465,44.7603,44.6911,44.7188,60000.0
2006-06-27 09:55:00,64.63,64.66,64.52,64.58,46400.0,44.7119,44.7326,44.6358,44.6773,46400.0
2006-06-27 10:00:00,64.57,64.58,64.29,64.4,254400.0,44.6704,44.6773,44.4767,44.5528,254400.0
2006-06-27 10:05:00,64.36,64.54,64.32,64.4,121400.0,44.5251,44.6496,44.4974,44.5528,121400.0
2006-06-27 10:10:00,64.4,64.42,64.3,64.38,86700.0,44.5528,44.5666,44.4836,44.5389,86700.0
2006-06-27 10:15:00,64.38,64.49,64.3,64.46,129200.0,44.5389,44.615,44.4836,44.5943,129200.0
2006-06-27 10:20:00,64.45,64.55,64.45,64.51,350500.0,44.5874,44.6565,44.5874,44.6289,350500.0
2006-06-27 10:25:00,64.5,64.61,64.41,64.58,77100.0,44.622,44.6981,44.5597,44.6773,77100.0
2006-06-27 10:30:00,64.58,64.65,64.58,64.64,45300.0,44.6773,44.7257,44.6773,44.7188,45300.0
2006-06-27 10:35:00,64.63,64.74,64.6,64.68,124600.0,44.7119,44.788,44.6911,44.7465,124600.0
2006-06-27 10:40:00,64.68,64.77,64.67,64.67,40200.0,44.7465,44.8087,44.7396,44.7396,40200.0
2006-06-27 10:45:00,64.67,64.74,64.55,64.55,84200.0,44.7396,44.788,44.6565,44.6565,84200.0
2006-06-27 10:50:00,64.56,64.62,64.52,64.55,89500.0,44.6635,44.705,44.6358,44.6565,89500.0
2006-06-27 10:55:00,64.53,64.56,64.45,64.45,105500.0,44.6427,44.6635,44.5874,44.5874,105500.0
2006-06-27 11:00:00,64.45,64.5,64.28,64.3,185400.0,44.5874,44.622,44.4698,44.4836,185400.0
2006-06-27 11:05:00,64.3,64.36,64.13,64.2,163200.0,44.4836,44.5251,44.366,44.4144,163200.0
2006-06-27 11:10:00,64.19,64.23,64.11,64.14,92100.0,44.4075,44.4352,44.3522,44.3729,92100.0
2006-06-27 11:15:00,64.14,64.22,64.13,64.16,105400.0,44.3729,44.4282,44.366,44.3867,105400.0
2006-06-27 11:20:00,64.16,64.17,64.03,64.11,129400.0,44.3867,44.3937,44.2968,44.3522,129400.0
2006-06-27 11:25:00,64.11,64.32,64.05,64.27,132800.0,44.3522,44.4974,44.3106,44.4628,132800.0
2006-06-27 11:30:00,64.27,64.27,64.16,64.2,63800.0,44.4628,44.4628,44.3867,44.4144,63800.0
2006-06-27 11:35:00,64.21,64.35,64.2,64.35,61200.0,44.4213,44.5182,44.4144,44.5182,61200.0
2006-06-27 11:40:00,64.36,64.38,64.28,64.36,38600.0,44.5251,44.5389,44.4698,44.5251,38600.0
2006-06-27 11:45:00,64.36,64.4,64.29,64.37,36700.0,44.5251,44.5528,44.4767,44.532,36700.0
2006-06-27 11:50:00,64.37,64.42,64.33,64.4,50200.0,44.532,44.5666,44.5043,44.5528,50200.0
2006-06-27 11:55:00,64.4,64.48,64.34,64.47,58600.0,44.5528,44.6081,44.5113,44.6012,58600.0
2006-06-27 12:00:00,64.47,64.47,64.38,64.4,20300.0,44.6012,44.6012,44.5389,44.5528,20300.0
2006-06-27 12:05:00,64.38,64.39,64.27,64.32,57200.0,44.5389,44.5459,44.4628,44.4974,57200.0
2006-06-27 12:10:00,64.32,64.34,64.17,64.17,101700.0,44.4974,44.5113,44.3937,44.3937,101700.0
2006-06-27 12:15:00,64.16,64.28,64.07,64.12,111000.0,44.3867,44.4698,44.3245,44.3591,111000.0
2006-06-27 12:20:00,64.13,64.19,64.12,64.16,44500.0,44.366,44.4075,44.3591,44.3867,44500.0
2006-06-27 12:25:00,64.16,64.17,64.13,64.13,19900.0,44.3867,44.3937,44.366,44.366,19900.0
2006-06-27 12:30:00,64.12,64.12,64.04,64.05,66400.0,44.3591,44.3591,44.3037,44.3106,66400.0
2006-06-27 12:35:00,64.04,64.1,64.0,64.04,140200.0,44.3037,44.3452,44.2761,44.3037,140200.0
2006-06-27 12:40:00,64.04,64.06,63.93,64.05,143700.0,44.3037,44.3176,44.2276,44.3106,143700.0
2006-06-27 12:45:00,64.03,64.11,64.02,64.06,66900.0,44.2968,44.3522,44.2899,44.3176,66900.0
2006-06-27 12:50:00,64.07,64.11,64.02,64.11,59300.0,44.3245,44.3522,44.2899,44.3522,59300.0
2006-06-27 12:55:00,64.1,64.17,64.1,64.15,105400.0,44.3452,44.3937,44.3452,44.3798,105400.0
2006-06-27 13:00:00,64.16,64.19,63.94,64.19,59800.0,44.3867,44.4075,44.2345,44.4075,59800.0
2006-06-27 13:05:00,64.18,64.25,64.18,64.24,29300.0,44.4006,44.449,44.4006,44.4421,29300.0
2006-06-27 13:10:00,64.24,64.31,64.23,64.3,56500.0,44.4421,44.4905,44.4352,44.4836,56500.0
2006-06-27 13:15:00,64.29,64.31,64.27,64.29,54000.0,44.4767,44.4905,44.4628,44.4767,54000.0
2006-06-27 13:20:00,64.29,64.3,64.27,64.28,30700.0,44.4767,44.4836,44.4628,44.4698,30700.0
2006-06-27 13:25:00,64.28,64.35,64.28,64.34,79000.0,44.4698,44.5182,44.4698,44.5113,79000.0
2006-06-27 13:30:00,64.35,64.44,64.33,64.4,98800.0,44.5182,44.5804,44.5043,44.5528,98800.0
2006-06-27 13:35:00,64.4,64.42,64.31,64.31,69500.0,44.5528,44.5666,44.4905,44.4905,69500.0
2006-06-27 13:40:00,64.31,64.37,64.21,64.33,67000.0,44.4905,44.532,44.4213,44.5043,67000.0
2006-06-27 13:45:00,64.35,64.37,64.33,64.37,17600.0,44.5182,44.532,44.5043,44.532,17600.0
2006-06-27 13:50:00,64.37,64.42,64.35,64.41,33500.0,44.532,44.5666,44.5182,44.5597,33500.0
2006-06-27 13:55:00,64.4,64.43,64.38,64.42,27900.0,44.5528,44.5735,44.5389,44.5666,27900.0
2006-06-27 14:00:00,64.42,64.43,64.4,64.42,65200.0,44.5666,44.5735,44.5528,44.5666,65200.0
2006-06-27 14:05:00,64.42,64.48,64.31,64.33,61400.0,44.5666,44.6081,44.4905,44.5043,61400.0
2006-06-27 14:10:00,64.34,64.4,64.34,64.37,60100.0,44.5113,44.5528,44.5113,44.532,60100.0
2006-06-27 14:15:00,64.37,64.4,64.35,64.38,79400.0,44.532,44.5528,44.5182,44.5389,79400.0
2006-06-27 14:20:00,64.38,64.42,64.33,64.36,38200.0,44.5389,44.5666,44.5043,44.5251,38200.0
2006-06-27 14:25:00,64.35,64.36,64.23,64.25,78300.0,44.5182,44.5251,44.4352,44.449,78300.0
2006-06-27 14:30:00,64.24,64.35,64.21,64.33,41700.0,44.4421,44.5182,44.4213,44.5043,41700.0
2006-06-27 14:35:00,64.34,64.38,64.31,64.32,36000.0,44.5113,44.5389,44.4905,44.4974,36000.0
2006-06-27 14:40:00,64.32,64.35,64.24,64.24,42700.0,44.4974,44.5182,44.4421,44.4421,42700.0
2006-06-27 14:45:00,64.23,64.26,64.15,64.17,53400.0,44.4352,44.4559,44.3798,44.3937,53400.0
2006-06-27 14:50:00,64.17,64.18,64.05,64.1,66900.0,44.3937,44.4006,44.3106,44.3452,66900.0
2006-06-27 14:55:00,64.08,64.17,64.0,64.16,85700.0,44.3314,44.3937,44.2761,44.3867,85700.0
2006-06-27 15:00:00,64.16,64.2,64.14,64.19,42400.0,44.3867,44.4144,44.3729,44.4075,42400.0
2006-06-27 15:05:00,64.18,64.26,64.18,64.23,62900.0,44.4006,44.4559,44.4006,44.4352,62900.0
2006-06-27 15:10:00,64.22,64.23,64.13,64.16,66600.0,44.4282,44.4352,44.366,44.3867,66600.0
2006-06-27 15:15:00,64.16,64.3,64.15,64.3,103100.0,44.3867,44.4836,44.3798,44.4836,103100.0
2006-06-27 15:20:00,64.3,64.31,64.27,64.27,67600.0,44.4836,44.4905,44.4628,44.4628,67600.0
2006-06-27 15:25:00,64.27,64.28,64.16,64.2,55400.0,44.4628,44.4698,44.3867,44.4144,55400.0
2006-06-27 15:30:00,64.19,64.26,64.17,64.23,47600.0,44.4075,44.4559,44.3937,44.4352,47600.0
2006-06-27 15:35:00,64.23,64.28,64.18,64.26,58300.0,44.4352,44.4698,44.4006,44.4559,58300.0
2006-06-27 15:40:00,64.28,64.28,64.15,64.19,92900.0,44.4698,44.4698,44.3798,44.4075,92900.0
2006-06-27 15:45:00,64.18,64.22,64.1,64.22,89700.0,44.4006,44.4282,44.3452,44.4282,89700.0
2006-06-27 15:50:00,64.21,64.24,63.96,64.03,225700.0,44.4213,44.4421,44.2484,44.2968,225700.0
2006-06-27 15:55:00,64.03,64.06,63.99,63.99,205300.0,44.2968,44.3176,44.2691,44.2691,205300.0
2006-06-28 09:30:00,63.96,64.38,63.9,64.34,233700.0,44.2484,44.5389,44.2069,44.5113,233700.0
2006-06-28 09:35:00,64.33,64.65,64.31,64.38,141300.0,44.5043,44.7257,44.4905,44.5389,141300.0
2006-06-28 09:40:00,64.38,64.54,64.07,64.12,89800.0,44.5389,44.6496,44.3245,44.3591,89800.0
2006-06-28 09:45:00,64.13,64.32,64.08,64.24,174700.0,44.366,44.4974,44.3314,44.4421,174700.0
2006-06-28 09:50:00,64.22,64.44,64.18,64.38,94700.0,44.4282,44.5804,44.4006,44.5389,94700.0
2006-06-28 09:55:00,64.35,64.42,64.31,64.31,38800.0,44.5182,44.5666,44.4905,44.4905,38800.0
2006-06-28 10:00:00,64.31,64.39,64.31,64.37,73200.0,44.4905,44.5459,44.4905,44.532,73200.0
2006-06-28 10:05:00,64.37,64.38,64.22,64.23,33000.0,44.532,44.5389,44.4282,44.4352,33000.0
2006-06-28 10:10:00,64.22,64.37,64.19,64.24,79100.0,44.4282,44.532,44.4075,44.4421,79100.0
2006-06-28 10:15:00,64.23,64.25,64.1,64.12,140700.0,44.4352,44.449,44.3452,44.3591,140700.0
2006-06-28 10:20:00,64.12,64.12,63.95,63.96,86300.0,44.3591,44.3591,44.2415,44.2484,86300.0
2006-06-28 10:25:00,63.96,64.03,63.95,64.0,50400.0,44.2484,44.2968,44.2415,44.2761,50400.0
2006-06-28 10:30:00,64.0,64.0,63.91,63.93,45700.0,44.2761,44.2761,44.2138,44.2276,45700.0
2006-06-28 10:35:00,63.95,64.0,63.81,63.91,125500.0,44.2415,44.2761,44.1446,44.2138,125500.0
2006-06-28 10:40:00,63.91,63.95,63.79,63.92,56700.0,44.2138,44.2415,44.1308,44.2207,56700.0
2006-06-28 10:45:00,63.91,63.93,63.82,63.92,35800.0,44.2138,44.2276,44.1515,44.2207,35800.0
2006-06-28 10:50:00,63.92,63.92,63.75,63.83,79500.0,44.2207,44.2207,44.1031,44.1584,79500.0
2006-06-28 10:55:00,63.83,63.9,63.81,63.85,76900.0,44.1584,44.2069,44.1446,44.1723,76900.0
2006-06-28 11:00:00,63.86,63.94,63.85,63.86,45400.0,44.1792,44.2345,44.1723,44.1792,45400.0
2006-06-28 11:05:00,63.87,64.03,63.87,64.0,47700.0,44.1861,44.2968,44.1861,44.2761,47700.0
2006-06-28 11:10:00,64.01,64.01,63.92,64.0,27400.0,44.283,44.283,44.2207,44.2761,27400.0
2006-06-28 11:15:00,64.0,64.01,63.87,63.91,41000.0,44.2761,44.283,44.1861,44.2138,41000.0
2006-06-28 11:20:00,63.91,63.95,63.85,63.87,83700.0,44.2138,44.2415,44.1723,44.1861,83700.0
2006-06-28 11:25:00,63.88,63.96,63.81,63.84,56600.0,44.193,44.2484,44.1446,44.1654,56600.0
2006-06-28 11:30:00,63.84,63.88,63.77,63.84,38100.0,44.1654,44.193,44.1169,44.1654,38100.0
2006-06-28 11:35:00,63.82,63.84,63.79,63.81,61700.0,44.1515,44.1654,44.1308,44.1446,61700.0
2006-06-28 11:40:00,63.81,63.9,63.79,63.86,86800.0,44.1446,44.2069,44.1308,44.1792,86800.0
2006-06-28 11:45:00,63.86,63.9,63.8,63.9,37100.0,44.1792,44.2069,44.1377,44.2069,37100.0
2006-06-28 11:50:00,63.91,63.97,63.89,63.92,32900.0,44.2138,44.2553,44.2,44.2207,32900.0
2006-06-28 11:55:00,63.91,64.0,63.87,63.87,24900.0,44.2138,44.2761,44.1861,44.1861,24900.0
2006-06-28 12:00:00,63.88,63.96,63.86,63.86,22800.0,44.193,44.2484,44.1792,44.1792,22800.0
2006-06-28 12:05:00,63.85,63.94,63.85,63.9,48900.0,44.1723,44.2345,44.1723,44.2069,48900.0
2006-06-28 12:10:00,63.9,64.01,63.81,64.01,72600.0,44.2069,44.283,44.1446,44.283,72600.0
2006-06-28 12:15:00,64.01,64.16,63.99,64.11,69200.0,44.283,44.3867,44.2691,44.3522,69200.0
2006-06-28 12:20:00,64.11,64.22,64.07,64.19,73800.0,44.3522,44.4282,44.3245,44.4075,73800.0
2006-06-28 12:25:00,64.2,64.26,64.19,64.22,52000.0,44.4144,44.4559,44.4075,44.4282,52000.0
2006-06-28 12:30:00,64.2,64.24,64.16,64.18,33100.0,44.4144,44.4421,44.3867,44.4006,33100.0
2006-06-28 12:35:00,64.18,64.18,64.08,64.13,19800.0,44.4006,44.4006,44.3314,44.366,19800.0
2006-06-28 12:40:00,64.13,64.15,64.06,64.1,24000.0,44.366,44.3798,44.3176,44.3452,24000.0
2006-06-28 12:45:00,64.1,64.14,64.04,64.07,58700.0,44.3452,44.3729,44.3037,44.3245,58700.0
2006-06-28 12:50:00,64.07,64.13,64.04,64.13,25200.0,44.3245,44.366,44.3037,44.366,25200.0
2006-06-28 12:55:00,64.11,64.11,64.01,64.11,25800.0,44.3522,44.3522,44.283,44.3522,25800.0
2006-06-28 13:00:00,64.11,64.12,64.01,64.03,22900.0,44.3522,44.3591,44.283,44.2968,22900.0
2006-06-28 13:05:00,64.03,64.03,63.93,63.94,45000.0,44.2968,44.2968,44.2276,44.2345,45000.0
2006-06-28 13:10:00,63.94,63.96,63.92,63.96,25700.0,44.2345,44.2484,44.2207,44.2484,25700.0
2006-06-28 13:15:00,63.96,63.97,63.89,63.95,45800.0,44.2484,44.2553,44.2,44.2415,45800.0
2006-06-28 13:20:00,63.95,64.01,63.94,64.0,34900.0,44.2415,44.283,44.2345,44.2761,34900.0
2006-06-28 13:25:00,64.0,64.02,63.94,63.95,15200.0,44.2761,44.2899,44.2345,44.2415,15200.0
2006-06-28 13:30:00,63.95,64.01,63.93,63.95,16100.0,44.2415,44.283,44.2276,44.2415,16100.0
2006-06-28 13:35:00,63.93,63.97,63.91,63.92,18400.0,44.2276,44.2553,44.2138,44.2207,18400.0
2006-06-28 13:40:00,63.91,63.94,63.9,63.93,27000.0,44.2138,44.2345,44.2069,44.2276,27000.0
2006-06-28 13:45:00,63.93,63.98,63.92,63.93,20200.0,44.2276,44.2622,44.2207,44.2276,20200.0
2006-06-28 13:50:00,63.93,64.0,63.92,63.98,24500.0,44.2276,44.2761,44.2207,44.2622,24500.0
2006-06-28 13:55:00,63.97,64.06,63.96,64.05,33600.0,44.2553,44.3176,44.2484,44.3106,33600.0
2006-06-28 14:00:00,64.04,64.15,64.02,64.13,50100.0,44.3037,44.3798,44.2899,44.366,50100.0
2006-06-28 14:05:00,64.13,64.14,64.04,64.05,28300.0,44.366,44.3729,44.3037,44.3106,28300.0
2006-06-28 14:10:00,64.05,64.1,64.04,64.08,34800.0,44.3106,44.3452,44.3037,44.3314,34800.0
2006-06-28 14:15:00,64.06,64.2,64.06,64.1,59800.0,44.3176,44.4144,44.3176,44.3452,59800.0
2006-06-28 14:20:00,64.11,64.25,64.08,64.24,44900.0,44.3522,44.449,44.3314,44.4421,44900.0
2006-06-28 14:25:00,64.25,64.27,64.18,64.25,46500.0,44.449,44.4628,44.4006,44.449,46500.0
2006-06-28 14:30:00,64.27,64.35,64.26,64.35,53200.0,44.4628,44.5182,44.4559,44.5182,53200.0
2006-06-28 14:35:00,64.34,64.38,64.27,64.28,53600.0,44.5113,44.5389,44.4628,44.4698,53600.0
2006-06-28 14:40:00,64.28,64.39,64.27,64.36,41600.0,44.4698,44.5459,44.4628,44.5251,41600.0
2006-06-28 14:45:00,64.37,64.43,64.35,64.39,69300.0,44.532,44.5735,44.5182,44.5459,69300.0
2006-06-28 14:50:00,64.4,64.41,64.34,64.34,33900.0,44.5528,44.5597,44.5113,44.5113,33900.0
2006-06-28 14:55:00,64.35,64.38,64.27,64.27,49300.0,44.5182,44.5389,44.4628,44.4628,49300.0
2006-06-28 15:00:00,64.29,64.32,64.24,64.28,70000.0,44.4767,44.4974,44.4421,44.4698,70000.0
2006-06-28 15:05:00,64.27,64.28,64.19,64.2,24200.0,44.4628,44.4698,44.4075,44.4144,24200.0
2006-06-28 15:10:00,64.2,64.24,64.17,64.22,58000.0,44.4144,44.4421,44.3937,44.4282,58000.0
2006-06-28 15:15:00,64.22,64.22,64.14,64.15,46700.0,44.4282,44.4282,44.3729,44.3798,46700.0
2006-06-28 15:20:00,64.15,64.24,64.15,64.18,31100.0,44.3798,44.4421,44.3798,44.4006,31100.0
2006-06-28 15:25:00,64.17,64.18,64.06,64.12,79300.0,44.3937,44.4006,44.3176,44.3591,79300.0
2006-06-28 15:30:00,64.12,64.22,64.11,64.18,47800.0,44.3591,44.4282,44.3522,44.4006,47800.0
2006-06-28 15:35:00,64.17,64.21,64.14,64.17,34200.0,44.3937,44.4213,44.3729,44.3937,34200.0
2006-06-28 15:40:00,64.16,64.2,64.05,64.09,120600.0,44.3867,44.4144,44.3106,44.3383,120600.0
2006-06-28 15:45:00,64.08,64.08,63.95,63.96,77500.0,44.3314,44.3314,44.2415,44.2484,77500.0
2006-06-28 15:50:00,63.96,63.96,63.86,63.94,218800.0,44.2484,44.2484,44.1792,44.2345,218800.0
2006-06-28 15:55:00,63.94,63.99,63.91,63.96,224700.0,44.2345,44.2691,44.2138,44.2484,224700.0
2006-06-29 09:30:00,64.09,64.38,63.94,64.33,393500.0,44.3383,44.5389,44.2345,44.5043,393500.0
2006-06-29 09:35:00,64.32,64.47,64.32,64.42,242400.0,44.4974,44.6012,44.4974,44.5666,242400.0
2006-06-29 09:40:00,64.42,64.5,64.39,64.44,212700.0,44.5666,44.622,44.5459,44.5804,212700.0
2006-06-29 09:45:00,64.44,64.5,64.43,64.49,76700.0,44.5804,44.622,44.5735,44.615,76700.0
2006-06-29 09:50:00,64.49,64.5,64.38,64.49,63600.0,44.615,44.622,44.5389,44.615,63600.0
2006-06-29 09:55:00,64.49,64.54,64.44,64.5,49300.0,44.615,44.6496,44.5804,44.622,49300.0
2006-06-29 10:00:00,64.51,64.55,64.4,64.45,82200.0,44.6289,44.6565,44.5528,44.5874,82200.0
2006-06-29 10:05:00,64.46,64.5,64.4,64.45,47200.0,44.5943,44.622,44.5528,44.5874,47200.0
2006-06-29 10:10:00,64.45,64.52,64.3,64.3,115200.0,44.5874,44.6358,44.4836,44.4836,115200.0
2006-06-29 10:15:00,64.29,64.37,64.29,64.32,43500.0,44.4767,44.532,44.4767,44.4974,43500.0
2006-06-29 10:20:00,64.31,64.31,64.17,64.2,86100.0,44.4905,44.4905,44.3937,44.4144,86100.0
2006-06-29 10:25:00,64.2,64.21,64.02,64.11,62000.0,44.4144,44.4213,44.2899,44.3522,62000.0
2006-06-29 10:30:00,64.11,64.19,64.1,64.11,67400.0,44.3522,44.4075,44.3452,44.3522,67400.0
2006-06-29 10:35:00,64.11,64.11,64.0,64.02,76600.0,44.3522,44.3522,44.2761,44.2899,76600.0
2006-06-29 10:40:00,64.02,64.15,64.0,64.0,47500.0,44.2899,44.3798,44.2761,44.2761,47500.0
2006-06-29 10:45:00,64.0,64.26,64.0,64.22,76200.0,44.2761,44.4559,44.2761,44.4282,76200.0
2006-06-29 10:50:00,64.22,64.26,64.15,64.26,43200.0,44.4282,44.4559,44.3798,44.4559,43200.0
2006-06-29 10:55:00,64.27,64.38,64.25,64.37,89000.0,44.4628,44.5389,44.449,44.532,89000.0
2006-06-29 11:00:00,64.37,64.41,64.32,64.33,56300.0,44.532,44.5597,44.4974,44.5043,56300.0
2006-06-29 11:05:00,64.34,64.39,64.3,64.34,80300.0,44.5113,44.5459,44.4836,44.5113,80300.0
2006-06-29 11:10:00,64.35,64.47,64.34,64.4,174200.0,44.5182,44.6012,44.5113,44.5528,174200.0
2006-06-29 11:15:00,64.4,64.41,64.3,64.33,90300.0,44.5528,44.5597,44.4836,44.5043,90300.0
2006-06-29 11:20:00,64.33,64.34,64.28,64.32,79400.0,44.5043,44.5113,44.4698,44.4974,79400.0
2006-06-29 11:25:00,64.31,64.31,64.24,64.28,369700.0,44.4905,44.4905,44.4421,44.4698,369700.0
2006-06-29 11:30:00,64.28,64.28,64.17,64.21,62300.0,44.4698,44.4698,44.3937,44.4213,62300.0
2006-06-29 11:35:00,64.21,64.24,64.18,64.22,67900.0,44.4213,44.4421,44.4006,44.4282,67900.0
2006-06-29 11:40:00,64.23,64.24,64.19,64.19,40000.0,44.4352,44.4421,44.4075,44.4075,40000.0
2006-06-29 11:45:00,64.18,64.25,64.18,64.24,73300.0,44.4006,44.449,44.4006,44.4421,73300.0
2006-06-29 11:50:00,64.23,64.25,64.18,64.19,50000.0,44.4352,44.449,44.4006,44.4075,50000.0
2006-06-29 11:55:00,64.19,64.21,64.17,64.2,37700.0,44.4075,44.4213,44.3937,44.4144,37700.0
2006-06-29 12:00:00,64.18,64.18,64.04,64.09,82300.0,44.4006,44.4006,44.3037,44.3383,82300.0
2006-06-29 12:05:00,64.09,64.18,64.09,64.09,54600.0,44.3383,44.4006,44.3383,44.3383,54600.0
2006-06-29 12:10:00,64.09,64.15,64.08,64.15,32100.0,44.3383,44.3798,44.3314,44.3798,32100.0
2006-06-29 12:15:00,64.15,64.19,64.15,64.18,67300.0,44.3798,44.4075,44.3798,44.4006,67300.0
2006-06-29 12:20:00,64.18,64.21,64.17,64.2,44000.0,44.4006,44.4213,44.3937,44.4144,44000.0
2006-06-29 12:25:00,64.19,64.22,64.19,64.2,44600.0,44.4075,44.4282,44.4075,44.4144,44600.0
2006-06-29 12:30:00,64.2,64.2,64.12,64.18,50700.0,44.4144,44.4144,44.3591,44.4006,50700.0
2006-06-29 12:35:00,64.18,64.2,64.14,64.15,30700.0,44.4006,44.4144,44.3729,44.3798,30700.0
2006-06-29 12:40:00,64.15,64.15,64.07,64.11,65300.0,44.3798,44.3798,44.3245,44.3522,65300.0
2006-06-29 12:45:00,64.11,64.11,64.06,64.07,46200.0,44.3522,44.3522,44.3176,44.3245,46200.0
2006-06-29 12:50:00,64.08,64.1,64.02,64.02,82900.0,44.3314,44.3452,44.2899,44.2899,82900.0
2006-06-29 12:55:00,64.02,64.04,63.95,63.96,41400.0,44.2899,44.3037,44.2415,44.2484,41400.0
2006-06-29 13:00:00,63.96,63.96,63.89,63.92,74700.0,44.2484,44.2484,44.2,44.2207,74700.0
2006-06-29 13:05:00,63.92,64.0,63.88,63.99,69200.0,44.2207,44.2761,44.193,44.2691,69200.0
2006-06-29 13:10:00,63.98,64.08,63.98,64.06,62700.0,44.2622,44.3314,44.2622,44.3176,62700.0
2006-06-29 13:15:00,64.06,64.11,64.03,64.05,56100.0,44.3176,44.3522,44.2968,44.3106,56100.0
2006-06-29 13:20:00,64.05,64.11,64.04,64.09,41600.0,44.3106,44.3522,44.3037,44.3383,41600.0
2006-06-29 13:25:00,64.09,64.1,64.04,64.05,41100.0,44.3383,44.3452,44.3037,44.3106,41100.0
2006-06-29 13:30:00,64.05,64.19,64.04,64.12,57300.0,44.3106,44.4075,44.3037,44.3591,57300.0
2006-06-29 13:35:00,64.11,64.15,64.07,64.15,47100.0,44.3522,44.3798,44.3245,44.3798,47100.0
2006-06-29 13:40:00,64.15,64.18,64.09,64.09,43200.0,44.3798,44.4006,44.3383,44.3383,43200.0
2006-06-29 13:45:00,64.09,64.13,64.06,64.1,43700.0,44.3383,44.366,44.3176,44.3452,43700.0
2006-06-29 13:50:00,64.09,64.19,64.09,64.18,28600.0,44.3383,44.4075,44.3383,44.4006,28600.0
2006-06-29 13:55:00,64.18,64.19,64.06,64.12,52100.0,44.4006,44.4075,44.3176,44.3591,52100.0
2006-06-29 14:00:00,64.13,64.24,64.12,64.2,105300.0,44.366,44.4421,44.3591,44.4144,105300.0
2006-06-29 14:05:00,64.21,64.33,64.2,64.33,128300.0,44.4213,44.5043,44.4144,44.5043,128300.0
2006-06-29 14:10:00,64.32,64.34,64.26,64.29,123600.0,44.4974,44.5113,44.4559,44.4767,123600.0
2006-06-29 14:15:00,64.27,64.5,64.15,64.45,270800.0,44.4628,44.622,44.3798,44.5874,270800.0
2006-06-29 14:20:00,64.46,64.74,64.43,64.58,433700.0,44.5943,44.788,44.5735,44.6773,433700.0
2006-06-29 14:25:00,64.58,64.61,64.28,64.51,137000.0,44.6773,44.6981,44.4698,44.6289,137000.0
2006-06-29 14:30:00,64.5,64.66,64.39,64.56,173900.0,44.622,44.7326,44.5459,44.6635,173900.0
2006-06-29 14:35:00,64.56,64.66,64.45,64.59,178000.0,44.6635,44.7326,44.5874,44.6842,178000.0
2006-06-29 14:40:00,64.57,64.67,64.36,64.55,210300.0,44.6704,44.7396,44.5251,44.6565,210300.0
2006-06-29 14:45:00,64.54,64.68,64.43,64.62,118600.0,44.6496,44.7465,44.5735,44.705,118600.0
2006-06-29 14:50:00,64.62,64.83,64.56,64.79,193700.0,44.705,44.8503,44.6635,44.8226,193700.0
2006-06-29 14:55:00,64.77,64.9,64.71,64.81,115400.0,44.8087,44.8987,44.7672,44.8364,115400.0
2006-06-29 15:00:00,64.81,64.93,64.79,64.86,115700.0,44.8364,44.9194,44.8226,44.871,115700.0
2006-06-29 15:05:00,64.85,65.0,64.85,64.98,90500.0,44.8641,44.9679,44.8641,44.954,90500.0
2006-06-29 15:10:00,64.98,65.04,64.94,65.03,186500.0,44.954,44.9955,44.9264,44.9886,186500.0
2006-06-29 15:15:00,65.03,65.14,64.98,65.13,303900.0,44.9886,45.0647,44.954,45.0578,303900.0
2006-06-29 15:20:00,65.14,65.14,64.93,64.94,165200.0,45.0647,45.0647,44.9194,44.9264,165200.0
2006-06-29 15:25:00,64.94,65.16,64.87,65.16,222200.0,44.9264,45.0786,44.8779,45.0786,222200.0
2006-06-29 15:30:00,65.16,65.16,65.08,65.14,131300.0,45.0786,45.0786,45.0232,45.0647,131300.0
2006-06-29 15:35:00,65.14,65.15,64.98,65.01,145700.0,45.0647,45.0716,44.954,44.9748,145700.0
2006-06-29 15:40:00,65.0,65.02,64.94,64.98,96500.0,44.9679,44.9817,44.9264,44.954,96500.0
2006-06-29 15:45:00,64.98,65.0,64.86,64.87,233600.0,44.954,44.9679,44.871,44.8779,233600.0
2006-06-29 15:50:00,64.87,64.97,64.85,64.91,205500.0,44.8779,44.9471,44.8641,44.9056,205500.0
2006-06-29 15:55:00,64.91,65.1,64.9,65.1,358400.0,44.9056,45.037,44.8987,45.037,358400.0
2006-06-30 09:30:00,65.26,65.47,65.06,65.43,459600.0,45.1477,45.293,45.0094,45.2653,459600.0
2006-06-30 09:35:00,65.43,65.67,65.4,65.57,197900.0,45.2653,45.4314,45.2446,45.3622,197900.0
2006-06-30 09:40:00,65.61,65.8,65.55,65.79,145300.0,45.3899,45.5213,45.3484,45.5144,145300.0
2006-06-30 09:45:00,65.76,65.9,65.64,65.69,249200.0,45.4936,45.5905,45.4106,45.4452,249200.0
2006-06-30 09:50:00,65.7,65.78,65.42,65.42,130600.0,45.4521,45.5075,45.2584,45.2584,130600.0
2006-06-30 09:55:00,65.42,65.47,65.24,65.25,110800.0,45.2584,45.293,45.1339,45.1408,110800.0
2006-06-30 10:00:00,65.26,65.26,65.03,65.05,160100.0,45.1477,45.1477,44.9886,45.0025,160100.0
2006-06-30 10:05:00,65.05,65.12,64.92,64.99,99200.0,45.0025,45.0509,44.9125,44.9609,99200.0
2006-06-30 10:10:00,64.99,65.23,64.96,65.15,116400.0,44.9609,45.127,44.9402,45.0716,116400.0
2006-06-30 10:15:00,65.15,65.26,65.08,65.13,110100.0,45.0716,45.1477,45.0232,45.0578,110100.0
2006-06-30 10:20:00,65.13,65.14,64.95,65.0,77800.0,45.0578,45.0647,44.9333,44.9679,77800.0
2006-06-30 10:25:00,65.0,65.04,64.9,64.97,95500.0,44.9679,44.9955,44.8987,44.9471,95500.0
2006-06-30 10:30:00,64.98,65.09,64.96,65.07,52200.0,44.954,45.0301,44.9402,45.0163,52200.0
2006-06-30 10:35:00,65.07,65.13,65.07,65.07,116600.0,45.0163,45.0578,45.0163,45.0163,116600.0
2006-06-30 10:40:00,65.07,65.16,65.07,65.14,77400.0,45.0163,45.0786,45.0163,45.0647,77400.0
2006-06-30 10:45:00,65.15,65.34,65.12,65.26,119000.0,45.0716,45.2031,45.0509,45.1477,119000.0
2006-06-30 10:50:00,65.26,65.31,65.21,65.25,69600.0,45.1477,45.1823,45.1131,45.1408,69600.0
2006-06-30 10:55:00,65.25,65.4,65.22,65.28,89300.0,45.1408,45.2446,45.1201,45.1616,89300.0
2006-06-30 11:00:00,65.29,65.29,65.2,65.28,62300.0,45.1685,45.1685,45.1062,45.1616,62300.0
2006-06-30 11:05:00,65.27,65.29,65.26,65.27,81200.0,45.1547,45.1685,45.1477,45.1547,81200.0
2006-06-30 11:10:00,65.27,65.39,65.25,65.38,60400.0,45.1547,45.2377,45.1408,45.2308,60400.0
2006-06-30 11:15:00,65.39,65.42,65.35,65.38,46700.0,45.2377,45.2584,45.21,45.2308,46700.0
2006-06-30 11:20:00,65.39,65.47,65.38,65.47,40700.0,45.2377,45.293,45.2308,45.293,40700.0
2006-06-30 11:25:00,65.47,65.5,65.41,65.44,69800.0,45.293,45.3138,45.2515,45.2723,69800.0
2006-06-30 11:30:00,65.41,65.47,65.37,65.45,48300.0,45.2515,45.293,45.2238,45.2792,48300.0
2006-06-30 11:35:00,65.44,65.45,65.29,65.31,71400.0,45.2723,45.2792,45.1685,45.1823,71400.0
2006-06-30 11:40:00,65.32,65.48,65.31,65.47,96800.0,45.1892,45.2999,45.1823,45.293,96800.0
2006-06-30 11:45:00,65.47,65.48,65.37,65.38,18900.0,45.293,45.2999,45.2238,45.2308,18900.0
2006-06-30 11:50:00,65.37,65.37,65.25,65.34,36400.0,45.2238,45.2238,45.1408,45.2031,36400.0
2006-06-30 11:55:00,65.33,65.42,65.33,65.35,18500.0,45.1962,45.2584,45.1962,45.21,18500.0
2006-06-30 12:00:00,65.34,65.36,65.3,65.31,30200.0,45.2031,45.2169,45.1754,45.1823,30200.0
2006-06-30 12:05:00,65.31,65.45,65.27,65.45,49700.0,45.1823,45.2792,45.1547,45.2792,49700.0
2006-06-30 12:10:00,65.43,65.44,65.27,65.29,42700.0,45.2653,45.2723,45.1547,45.1685,42700.0
2006-06-30 12:15:00,65.29,65.31,65.27,65.3,23100.0,45.1685,45.1823,45.1547,45.1754,23100.0
2006-06-30 12:20:00,65.29,65.39,65.29,65.36,16400.0,45.1685,45.2377,45.1685,45.2169,16400.0
2006-06-30 12:25:00,65.37,65.37,65.33,65.34,11700.0,45.2238,45.2238,45.1962,45.2031,11700.0
2006-06-30 12:30:00,65.34,65.34,65.28,65.29,41700.0,45.2031,45.2031,45.1616,45.1685,41700.0
2006-06-30 12:35:00,65.3,65.3,65.26,65.3,31000.0,45.1754,45.1754,45.1477,45.1754,31000.0
2006-06-30 12:40:00,65.28,65.35,65.28,65.33,61400.0,45.1616,45.21,45.1616,45.1962,61400.0
2006-06-30 12:45:00,65.33,65.38,65.24,65.34,82500.0,45.1962,45.2308,45.1339,45.2031,82500.0
2006-06-30 12:50:00,65.33,65.34,65.29,65.29,19700.0,45.1962,45.2031,45.1685,45.1685,19700.0
2006-06-30 12:55:00,65.29,65.29,65.25,65.25,24300.0,45.1685,45.1685,45.1408,45.1408,24300.0
2006-06-30 13:00:00,65.26,65.3,65.23,65.3,34800.0,45.1477,45.1754,45.127,45.1754,34800.0
2006-06-30 13:05:00,65.3,65.5,65.3,65.49,51200.0,45.1754,45.3138,45.1754,45.3069,51200.0
2006-06-30 13:10:00,65.49,65.5,65.41,65.46,36400.0,45.3069,45.3138,45.2515,45.2861,36400.0
2006-06-30 13:15:00,65.46,65.56,65.46,65.53,44100.0,45.2861,45.3553,45.2861,45.3345,44100.0
2006-06-30 13:20:00,65.52,65.53,65.47,65.52,71300.0,45.3276,45.3345,45.293,45.3276,71300.0
2006-06-30 13:25:00,65.52,65.6,65.51,65.59,35000.0,45.3276,45.383,45.3207,45.376,35000.0
2006-06-30 13:30:00,65.6,65.6,65.51,65.59,23400.0,45.383,45.383,45.3207,45.376,23400.0
2006-06-30 13:35:00,65.59,65.61,65.57,65.6,21400.0,45.376,45.3899,45.3622,45.383,21400.0
2006-06-30 13:40:00,65.61,65.62,65.59,65.59,35000.0,45.3899,45.3968,45.376,45.376,35000.0
2006-06-30 13:45:00,65.59,65.6,65.58,65.59,31700.0,45.376,45.383,45.3691,45.376,31700.0
2006-06-30 13:50:00,65.59,65.63,65.56,65.57,77100.0,45.376,45.4037,45.3553,45.3622,77100.0
2006-06-30 13:55:00,65.56,65.57,65.49,65.51,64600.0,45.3553,45.3622,45.3069,45.3207,64600.0
2006-06-30 14:00:00,65.5,65.53,65.49,65.51,43100.0,45.3138,45.3345,45.3069,45.3207,43100.0
2006-06-30 14:05:00,65.51,65.62,65.49,65.61,61500.0,45.3207,45.3968,45.3069,45.3899,61500.0
2006-06-30 14:10:00,65.62,65.76,65.61,65.72,120000.0,45.3968,45.4936,45.3899,45.466,120000.0
2006-06-30 14:15:00,65.73,65.75,65.71,65.72,22900.0,45.4729,45.4867,45.4591,45.466,22900.0
2006-06-30 14:20:00,65.71,65.73,65.65,65.72,33000.0,45.4591,45.4729,45.4175,45.466,33000.0
2006-06-30 14:25:00,65.72,65.72,65.62,65.69,62700.0,45.466,45.466,45.3968,45.4452,62700.0
2006-06-30 14:30:00,65.68,65.68,65.59,65.61,67100.0,45.4383,45.4383,45.376,45.3899,67100.0
2006-06-30 14:35:00,65.6,65.65,65.59,65.64,61100.0,45.383,45.4175,45.376,45.4106,61100.0
2006-06-30 14:40:00,65.65,65.84,65.64,65.83,89600.0,45.4175,45.549,45.4106,45.5421,89600.0
2006-06-30 14:45:00,65.83,66.08,65.83,66.06,191700.0,45.5421,45.715,45.5421,45.7012,191700.0
2006-06-30 14:50:00,66.07,66.2,65.88,66.17,154400.0,45.7081,45.798,45.5767,45.7773,154400.0
2006-06-30 14:55:00,66.17,66.21,66.13,66.15,129100.0,45.7773,45.805,45.7496,45.7634,129100.0
2006-06-30 15:00:00,66.16,66.18,66.1,66.17,99800.0,45.7704,45.7842,45.7289,45.7773,99800.0
2006-06-30 15:05:00,66.17,66.19,66.05,66.05,92100.0,45.7773,45.7911,45.6943,45.6943,92100.0
2006-06-30 15:10:00,66.06,66.14,65.97,65.98,122800.0,45.7012,45.7565,45.6389,45.6458,122800.0
2006-06-30 15:15:00,65.98,66.05,65.97,66.03,92000.0,45.6458,45.6943,45.6389,45.6804,92000.0
2006-06-30 15:20:00,66.04,66.04,65.93,65.94,117700.0,45.6873,45.6873,45.6113,45.6182,117700.0
2006-06-30 15:25:00,65.94,66.01,65.91,65.92,104600.0,45.6182,45.6666,45.5974,45.6043,104600.0
2006-06-30 15:30:00,65.92,66.02,65.37,65.95,116200.0,45.6043,45.6735,45.2238,45.6251,116200.0
2006-06-30 15:35:00,65.95,66.92,65.8,65.8,139900.0,45.6251,46.2961,45.5213,45.5213,139900.0
2006-06-30 15:40:00,65.79,65.8,65.68,65.7,69300.0,45.5144,45.5213,45.4383,45.4521,69300.0
2006-06-30 15:45:00,65.7,65.91,65.7,65.84,119800.0,45.4521,45.5974,45.4521,45.549,119800.0
2006-06-30 15:50:00,65.85,65.85,65.53,65.54,355200.0,45.5559,45.5559,45.3345,45.3414,355200.0
2006-06-30 15:55:00,65.54,65.57,65.27,65.43,538800.0,45.3414,45.3622,45.1547,45.2653,538800.0
2006-07-03 09:30:00,65.79,66.03,65.69,65.96,161800.0,45.5144,45.6804,45.4452,45.632,161800.0
2006-07-03 09:35:00,65.96,65.97,65.64,65.83,47400.0,45.632,45.6389,45.4106,45.5421,47400.0
2006-07-03 09:40:00,65.79,65.92,65.73,65.91,61900.0,45.5144,45.6043,45.4729,45.5974,61900.0
2006-07-03 09:45:00,65.91,65.99,65.83,65.85,66700.0,45.5974,45.6528,45.5421,45.5559,66700.0
2006-07-03 09:50:00,65.84,65.86,65.71,65.81,66400.0,45.549,45.5628,45.4591,45.5282,66400.0
2006-07-03 09:55:00,65.85,65.93,65.2,65.72,63400.0,45.5559,45.6113,45.1062,45.466,63400.0
2006-07-03 10:00:00,65.73,65.86,65.7,65.83,39500.0,45.4729,45.5628,45.4521,45.5421,39500.0
2006-07-03 10:05:00,65.82,65.83,65.56,65.65,67100.0,45.5352,45.5421,45.3553,45.4175,67100.0
2006-07-03 10:10:00,65.66,65.74,65.6,65.71,49000.0,45.4245,45.4798,45.383,45.4591,49000.0
2006-07-03 10:15:00,65.7,65.75,65.7,65.74,35500.0,45.4521,45.4867,45.4521,45.4798,35500.0
2006-07-03 10:20:00,65.74,65.74,65.69,65.69,24800.0,45.4798,45.4798,45.4452,45.4452,24800.0
2006-07-03 10:25:00,65.69,65.69,65.65,65.65,16000.0,45.4452,45.4452,45.4175,45.4175,16000.0
2006-07-03 10:30:00,65.66,65.69,65.65,65.67,44600.0,45.4245,45.4452,45.4175,45.4314,44600.0
2006-07-03 10:35:00,65.68,65.72,65.68,65.69,55400.0,45.4383,45.466,45.4383,45.4452,55400.0
2006-07-03 10:40:00,65.69,65.72,65.65,65.7,37300.0,45.4452,45.466,45.4175,45.4521,37300.0
2006-07-03 10:45:00,65.71,65.71,65.57,65.59,60800.0,45.4591,45.4591,45.3622,45.376,60800.0
2006-07-03 10:50:00,65.59,65.62,65.58,65.6,30500.0,45.376,45.3968,45.3691,45.383,30500.0
2006-07-03 10:55:00,65.61,65.64,65.61,65.62,43400.0,45.3899,45.4106,45.3899,45.3968,43400.0
2006-07-03 11:00:00,65.62,65.65,65.61,65.62,32000.0,45.3968,45.4175,45.3899,45.3968,32000.0
2006-07-03 11:05:00,65.63,65.67,65.6,65.6,41500.0,45.4037,45.4314,45.383,45.383,41500.0
2006-07-03 11:10:00,65.61,65.67,65.6,65.66,37900.0,45.3899,45.4314,45.383,45.4245,37900.0
2006-07-03 11:15:00,65.67,65.7,65.66,65.7,32000.0,45.4314,45.4521,45.4245,45.4521,32000.0
2006-07-03 11:20:00,65.7,65.79,65.7,65.79,41900.0,45.4521,45.5144,45.4521,45.5144,41900.0
2006-07-03 11:25:00,65.78,65.79,65.73,65.73,17600.0,45.5075,45.5144,45.4729,45.4729,17600.0
2006-07-03 11:30:00,65.74,65.76,65.73,65.75,37300.0,45.4798,45.4936,45.4729,45.4867,37300.0
2006-07-03 11:35:00,65.75,65.77,65.74,65.76,66900.0,45.4867,45.5006,45.4798,45.4936,66900.0
2006-07-03 11:40:00,65.77,65.87,65.76,65.86,43700.0,45.5006,45.5697,45.4936,45.5628,43700.0
2006-07-03 11:45:00,65.86,65.87,65.84,65.85,23700.0,45.5628,45.5697,45.549,45.5559,23700.0
2006-07-03 11:50:00,65.85,65.86,65.79,65.79,54800.0,45.5559,45.5628,45.5144,45.5144,54800.0
2006-07-03 11:55:00,65.79,65.79,65.76,65.78,21300.0,45.5144,45.5144,45.4936,45.5075,21300.0
2006-07-03 12:00:00,65.77,65.81,65.77,65.8,29900.0,45.5006,45.5282,45.5006,45.5213,29900.0
2006-07-03 12:05:00,65.79,65.86,65.74,65.75,36800.0,45.5144,45.5628,45.4798,45.4867,36800.0
2006-07-03 12:10:00,65.75,65.76,65.75,65.75,25300.0,45.4867,45.4936,45.4867,45.4867,25300.0
2006-07-03 12:15:00,65.75,65.75,65.69,65.75,53500.0,45.4867,45.4867,45.4452,45.4867,53500.0
2006-07-03 12:20:00,65.74,65.76,65.73,65.75,24400.0,45.4798,45.4936,45.4729,45.4867,24400.0
2006-07-03 12:25:00,65.76,65.77,65.75,65.75,31300.0,45.4936,45.5006,45.4867,45.4867,31300.0
2006-07-03 12:30:00,65.75,65.79,65.75,65.78,28800.0,45.4867,45.5144,45.4867,45.5075,28800.0
2006-07-03 12:35:00,65.77,65.78,65.75,65.76,39900.0,45.5006,45.5075,45.4867,45.4936,39900.0
2006-07-03 12:40:00,65.75,65.76,65.73,65.75,62800.0,45.4867,45.4936,45.4729,45.4867,62800.0
2006-07-03 12:45:00,65.75,65.76,65.73,65.73,80800.0,45.4867,45.4936,45.4729,45.4729,80800.0
2006-07-03 12:50:00,65.73,65.79,65.72,65.73,99600.0,45.4729,45.5144,45.466,45.4729,99600.0
2006-07-03 12:55:00,65.73,65.87,65.73,65.84,92700.0,45.4729,45.5697,45.4729,45.549,92700.0
2006-07-05 09:30:00,65.13,65.79,65.08,65.44,306400.0,45.0578,45.5144,45.0232,45.2723,306400.0
2006-07-05 09:35:00,65.47,65.67,65.47,65.59,90300.0,45.293,45.4314,45.293,45.376,90300.0
2006-07-05 09:40:00,65.59,65.75,65.59,65.75,74800.0,45.376,45.4867,45.376,45.4867,74800.0
2006-07-05 09:45:00,65.74,65.84,65.62,65.63,187900.0,45.4798,45.549,45.3968,45.4037,187900.0
2006-07-05 09:50:00,65.63,65.74,65.61,65.62,113000.0,45.4037,45.4798,45.3899,45.3968,113000.0
2006-07-05 09:55:00,65.61,65.71,65.5,65.71,98700.0,45.3899,45.4591,45.3138,45.4591,98700.0
2006-07-05 10:00:00,65.72,65.75,65.6,65.67,108100.0,45.466,45.4867,45.383,45.4314,108100.0
2006-07-05 10:05:00,65.67,65.67,65.41,65.51,244300.0,45.4314,45.4314,45.2515,45.3207,244300.0
2006-07-05 10:10:00,65.52,65.6,65.47,65.53,99300.0,45.3276,45.383,45.293,45.3345,99300.0
2006-07-05 10:15:00,65.53,65.61,65.48,65.58,57700.0,45.3345,45.3899,45.2999,45.3691,57700.0
2006-07-05 10:20:00,65.57,65.68,65.56,65.66,68200.0,45.3622,45.4383,45.3553,45.4245,68200.0
2006-07-05 10:25:00,65.66,65.87,65.63,65.83,95100.0,45.4245,45.5697,45.4037,45.5421,95100.0
2006-07-05 10:30:00,65.83,65.94,65.76,65.77,151700.0,45.5421,45.6182,45.4936,45.5006,151700.0
2006-07-05 10:35:00,65.77,65.84,65.76,65.78,56100.0,45.5006,45.549,45.4936,45.5075,56100.0
2006-07-05 10:40:00,65.77,65.87,65.75,65.75,67900.0,45.5006,45.5697,45.4867,45.4867,67900.0
2006-07-05 10:45:00,65.75,65.78,65.62,65.62,118300.0,45.4867,45.5075,45.3968,45.3968,118300.0
2006-07-05 10:50:00,65.62,65.75,65.59,65.6,122400.0,45.3968,45.4867,45.376,45.383,122400.0
2006-07-05 10:55:00,65.59,65.59,65.32,65.44,186500.0,45.376,45.376,45.1892,45.2723,186500.0
2006-07-05 11:00:00,65.44,65.5,65.37,65.48,142800.0,45.2723,45.3138,45.2238,45.2999,142800.0
2006-07-05 11:05:00,65.47,65.52,65.42,65.51,61600.0,45.293,45.3276,45.2584,45.3207,61600.0
2006-07-05 11:10:00,65.51,65.52,65.42,65.47,30100.0,45.3207,45.3276,45.2584,45.293,30100.0
2006-07-05 11:15:00,65.47,65.47,65.33,65.37,44500.0,45.293,45.293,45.1962,45.2238,44500.0
2006-07-05 11:20:00,65.37,65.43,65.36,65.39,95500.0,45.2238,45.2653,45.2169,45.2377,95500.0
2006-07-05 11:25:00,65.39,65.43,65.35,65.39,41400.0,45.2377,45.2653,45.21,45.2377,41400.0
2006-07-05 11:30:00,65.4,65.53,65.39,65.52,39800.0,45.2446,45.3345,45.2377,45.3276,39800.0
2006-07-05 11:35:00,65.53,65.56,65.47,65.5,45000.0,45.3345,45.3553,45.293,45.3138,45000.0
2006-07-05 11:40:00,65.49,65.54,65.49,65.52,34000.0,45.3069,45.3414,45.3069,45.3276,34000.0
2006-07-05 11:45:00,65.51,65.62,65.5,65.62,57800.0,45.3207,45.3968,45.3138,45.3968,57800.0
2006-07-05 11:50:00,65.62,65.69,65.59,65.69,53800.0,45.3968,45.4452,45.376,45.4452,53800.0
2006-07-05 11:55:00,65.7,65.7,65.59,65.63,70300.0,45.4521,45.4521,45.376,45.4037,70300.0
2006-07-05 12:00:00,65.62,65.62,65.41,65.42,68000.0,45.3968,45.3968,45.2515,45.2584,68000.0
2006-07-05 12:05:00,65.42,65.54,65.42,65.52,44100.0,45.2584,45.3414,45.2584,45.3276,44100.0
2006-07-05 12:10:00,65.51,65.53,65.47,65.48,23500.0,45.3207,45.3345,45.293,45.2999,23500.0
2006-07-05 12:15:00,65.49,65.53,65.47,65.48,20000.0,45.3069,45.3345,45.293,45.2999,20000.0
2006-07-05 12:20:00,65.48,65.49,65.45,65.45,40200.0,45.2999,45.3069,45.2792,45.2792,40200.0
2006-07-05 12:25:00,65.45,65.49,65.45,65.45,76300.0,45.2792,45.3069,45.2792,45.2792,76300.0
2006-07-05 12:30:00,65.46,65.48,65.4,65.4,66400.0,45.2861,45.2999,45.2446,45.2446,66400.0
2006-07-05 12:35:00,65.4,65.49,65.39,65.49,35200.0,45.2446,45.3069,45.2377,45.3069,35200.0
2006-07-05 12:40:00,65.5,65.51,65.48,65.51,12000.0,45.3138,45.3207,45.2999,45.3207,12000.0
2006-07-05 12:45:00,65.51,65.51,65.49,65.5,9300.0,45.3207,45.3207,45.3069,45.3138,9300.0
2006-07-05 12:50:00,65.49,65.51,65.44,65.51,33000.0,45.3069,45.3207,45.2723,45.3207,33000.0
2006-07-05 12:55:00,65.51,65.52,65.5,65.5,11500.0,45.3207,45.3276,45.3138,45.3138,11500.0
2006-07-05 13:00:00,65.5,65.56,65.47,65.5,37200.0,45.3138,45.3553,45.293,45.3138,37200.0
2006-07-05 13:05:00,65.5,65.52,65.43,65.43,33400.0,45.3138,45.3276,45.2653,45.2653,33400.0
2006-07-05 13:10:00,65.44,65.53,65.43,65.52,23300.0,45.2723,45.3345,45.2653,45.3276,23300.0
2006-07-05 13:15:00,65.53,65.55,65.48,65.54,25000.0,45.3345,45.3484,45.2999,45.3414,25000.0
2006-07-05 13:20:00,65.54,65.57,65.41,65.43,72500.0,45.3414,45.3622,45.2515,45.2653,72500.0
2006-07-05 13:25:00,65.43,65.53,65.43,65.5,27500.0,45.2653,45.3345,45.2653,45.3138,27500.0
2006-07-05 13:30:00,65.51,65.57,65.5,65.57,31500.0,45.3207,45.3622,45.3138,45.3622,31500.0
2006-07-05 13:35:00,65.56,65.65,65.55,65.64,73100.0,45.3553,45.4175,45.3484,45.4106,73100.0
2006-07-05 13:40:00,65.64,65.68,65.59,65.6,28000.0,45.4106,45.4383,45.376,45.383,28000.0
2006-07-05 13:45:00,65.59,65.6,65.52,65.54,40400.0,45.376,45.383,45.3276,45.3414,40400.0
2006-07-05 13:50:00,65.54,65.6,65.52,65.52,21900.0,45.3414,45.383,45.3276,45.3276,21900.0
2006-07-05 13:55:00,65.52,65.52,65.45,65.52,55100.0,45.3276,45.3276,45.2792,45.3276,55100.0
2006-07-05 14:00:00,65.52,65.52,65.45,65.46,21800.0,45.3276,45.3276,45.2792,45.2861,21800.0
2006-07-05 14:05:00,65.45,65.52,65.45,65.52,31700.0,45.2792,45.3276,45.2792,45.3276,31700.0
2006-07-05 14:10:00,65.52,65.54,65.5,65.5,35400.0,45.3276,45.3414,45.3138,45.3138,35400.0
2006-07-05 14:15:00,65.51,65.57,65.51,65.54,38800.0,45.3207,45.3622,45.3207,45.3414,38800.0
2006-07-05 14:20:00,65.54,65.57,65.54,65.57,23700.0,45.3414,45.3622,45.3414,45.3622,23700.0
2006-07-05 14:25:00,65.57,65.6,65.55,65.59,35300.0,45.3622,45.383,45.3484,45.376,35300.0
2006-07-05 14:30:00,65.59,65.62,65.57,65.62,44100.0,45.376,45.3968,45.3622,45.3968,44100.0
2006-07-05 14:35:00,65.62,65.77,65.58,65.76,138700.0,45.3968,45.5006,45.3691,45.4936,138700.0
2006-07-05 14:40:00,65.76,65.78,65.73,65.77,66600.0,45.4936,45.5075,45.4729,45.5006,66600.0
2006-07-05 14:45:00,65.77,65.78,65.71,65.71,86300.0,45.5006,45.5075,45.4591,45.4591,86300.0
2006-07-05 14:50:00,65.71,65.77,65.69,65.76,38000.0,45.4591,45.5006,45.4452,45.4936,38000.0
2006-07-05 14:55:00,65.75,65.79,65.75,65.79,24800.0,45.4867,45.5144,45.4867,45.5144,24800.0
2006-07-05 15:00:00,65.79,65.82,65.73,65.81,75200.0,45.5144,45.5352,45.4729,45.5282,75200.0
2006-07-05 15:05:00,65.82,65.84,65.76,65.79,59900.0,45.5352,45.549,45.4936,45.5144,59900.0
2006-07-05 15:10:00,65.8,65.81,65.64,65.73,58400.0,45.5213,45.5282,45.4106,45.4729,58400.0
2006-07-05 15:15:00,65.73,65.77,65.6,65.62,49300.0,45.4729,45.5006,45.383,45.3968,49300.0
2006-07-05 15:20:00,65.62,65.68,65.61,65.63,35300.0,45.3968,45.4383,45.3899,45.4037,35300.0
2006-07-05 15:25:00,65.63,65.63,65.58,65.59,42700.0,45.4037,45.4037,45.3691,45.376,42700.0
2006-07-05 15:30:00,65.59,65.59,65.45,65.51,80000.0,45.376,45.376,45.2792,45.3207,80000.0
2006-07-05 15:35:00,65.51,65.59,65.5,65.57,61800.0,45.3207,45.376,45.3138,45.3622,61800.0
2006-07-05 15:40:00,65.57,65.57,65.5,65.52,61000.0,45.3622,45.3622,45.3138,45.3276,61000.0
2006-07-05 15:45:00,65.53,65.71,65.52,65.65,61300.0,45.3345,45.4591,45.3276,45.4175,61300.0
2006-07-05 15:50:00,65.65,65.66,65.56,65.62,108400.0,45.4175,45.4245,45.3553,45.3968,108400.0
2006-07-05 15:55:00,65.63,65.64,65.49,65.5,209700.0,45.4037,45.4106,45.3069,45.3138,209700.0
2006-07-06 09:30:00,65.74,65.94,65.59,65.9,207100.0,45.4798,45.6182,45.376,45.5905,207100.0
2006-07-06 09:35:00,65.9,65.98,65.76,65.85,104900.0,45.5905,45.6458,45.4936,45.5559,104900.0
2006-07-06 09:40:00,65.85,66.0,65.72,65.89,62400.0,45.5559,45.6597,45.466,45.5836,62400.0
2006-07-06 09:45:00,65.91,65.98,65.8,65.81,35500.0,45.5974,45.6458,45.5213,45.5282,35500.0
2006-07-06 09:50:00,65.81,66.03,65.76,65.98,136200.0,45.5282,45.6804,45.4936,45.6458,136200.0
2006-07-06 09:55:00,65.99,66.16,65.96,66.14,94300.0,45.6528,45.7704,45.632,45.7565,94300.0
2006-07-06 10:00:00,66.14,66.16,65.93,66.02,119000.0,45.7565,45.7704,45.6113,45.6735,119000.0
2006-07-06 10:05:00,66.02,66.16,65.96,66.16,92700.0,45.6735,45.7704,45.632,45.7704,92700.0
2006-07-06 10:10:00,66.16,66.2,66.06,66.14,55600.0,45.7704,45.798,45.7012,45.7565,55600.0
2006-07-06 10:15:00,66.14,66.16,66.12,66.13,18600.0,45.7565,45.7704,45.7427,45.7496,18600.0
2006-07-06 10:20:00,66.11,66.2,66.1,66.18,44800.0,45.7358,45.798,45.7289,45.7842,44800.0
2006-07-06 10:25:00,66.19,66.28,66.18,66.2,105700.0,45.7911,45.8534,45.7842,45.798,105700.0
2006-07-06 10:30:00,66.19,66.28,66.19,66.26,106200.0,45.7911,45.8534,45.7911,45.8395,106200.0
2006-07-06 10:35:00,66.26,66.3,66.25,66.3,38500.0,45.8395,45.8672,45.8326,45.8672,38500.0
2006-07-06 10:40:00,66.3,66.35,66.25,66.26,69800.0,45.8672,45.9018,45.8326,45.8395,69800.0
2006-07-06 10:45:00,66.27,66.3,66.24,66.25,51800.0,45.8465,45.8672,45.8257,45.8326,51800.0
2006-07-06 10:50:00,66.25,66.4,66.25,66.37,83000.0,45.8326,45.9364,45.8326,45.9156,83000.0
2006-07-06 10:55:00,66.37,66.45,66.32,66.4,99900.0,45.9156,45.971,45.8811,45.9364,99900.0
2006-07-06 11:00:00,66.4,66.42,66.3,66.34,49600.0,45.9364,45.9502,45.8672,45.8949,49600.0
2006-07-06 11:05:00,66.33,66.35,66.28,66.29,79900.0,45.888,45.9018,45.8534,45.8603,79900.0
2006-07-06 11:10:00,66.29,66.38,66.28,66.33,41300.0,45.8603,45.9226,45.8534,45.888,41300.0
2006-07-06 11:15:00,66.34,66.41,66.28,66.3,46600.0,45.8949,45.9433,45.8534,45.8672,46600.0
2006-07-06 11:20:00,66.3,66.34,66.28,66.32,33200.0,45.8672,45.8949,45.8534,45.8811,33200.0
2006-07-06 11:25:00,66.31,66.32,66.18,66.19,55000.0,45.8741,45.8811,45.7842,45.7911,55000.0
2006-07-06 11:30:00,66.18,66.18,66.02,66.04,117700.0,45.7842,45.7842,45.6735,45.6873,117700.0
2006-07-06 11:35:00,66.05,66.18,66.04,66.18,90300.0,45.6943,45.7842,45.6873,45.7842,90300.0
2006-07-06 11:40:00,66.18,66.26,66.13,66.24,65900.0,45.7842,45.8395,45.7496,45.8257,65900.0
2006-07-06 11:45:00,66.26,66.28,66.16,66.22,38800.0,45.8395,45.8534,45.7704,45.8119,38800.0
2006-07-06 11:50:00,66.22,66.27,66.12,66.14,55300.0,45.8119,45.8465,45.7427,45.7565,55300.0
2006-07-06 11:55:00,66.15,66.21,66.15,66.19,30200.0,45.7634,45.805,45.7634,45.7911,30200.0
2006-07-06 12:00:00,66.19,66.27,66.19,66.25,35800.0,45.7911,45.8465,45.7911,45.8326,35800.0
2006-07-06 12:05:00,66.25,66.27,66.18,66.24,40500.0,45.8326,45.8465,45.7842,45.8257,40500.0
2006-07-06 12:10:00,66.24,66.3,66.23,66.29,44200.0,45.8257,45.8672,45.8188,45.8603,44200.0
2006-07-06 12:15:00,66.29,66.32,66.2,66.2,63800.0,45.8603,45.8811,45.798,45.798,63800.0
2006-07-06 12:20:00,66.19,66.2,66.09,66.15,31100.0,45.7911,45.798,45.7219,45.7634,31100.0
2006-07-06 12:25:00,66.15,66.25,66.15,66.21,19800.0,45.7634,45.8326,45.7634,45.805,19800.0
2006-07-06 12:30:00,66.2,66.22,66.15,66.15,18900.0,45.798,45.8119,45.7634,45.7634,18900.0
2006-07-06 12:35:00,66.17,66.22,66.12,66.13,29700.0,45.7773,45.8119,45.7427,45.7496,29700.0
2006-07-06 12:40:00,66.12,66.2,66.12,66.18,30700.0,45.7427,45.798,45.7427,45.7842,30700.0
2006-07-06 12:45:00,66.17,66.17,66.08,66.12,54000.0,45.7773,45.7773,45.715,45.7427,54000.0
2006-07-06 12:50:00,66.13,66.2,66.13,66.18,28500.0,45.7496,45.798,45.7496,45.7842,28500.0
2006-07-06 12:55:00,66.18,66.24,66.1,66.14,47700.0,45.7842,45.8257,45.7289,45.7565,47700.0
2006-07-06 13:00:00,66.16,66.21,66.08,66.2,70500.0,45.7704,45.805,45.715,45.798,70500.0
2006-07-06 13:05:00,66.21,66.24,66.21,66.24,30600.0,45.805,45.8257,45.805,45.8257,30600.0
2006-07-06 13:10:00,66.24,66.28,66.17,66.17,31400.0,45.8257,45.8534,45.7773,45.7773,31400.0
2006-07-06 13:15:00,66.18,66.19,66.15,66.16,11700.0,45.7842,45.7911,45.7634,45.7704,11700.0
2006-07-06 13:20:00,66.15,66.18,66.15,66.18,14300.0,45.7634,45.7842,45.7634,45.7842,14300.0
2006-07-06 13:25:00,66.17,66.18,66.11,66.11,9000.0,45.7773,45.7842,45.7358,45.7358,9000.0
2006-07-06 13:30:00,66.11,66.16,66.11,66.15,21200.0,45.7358,45.7704,45.7358,45.7634,21200.0
2006-07-06 13:35:00,66.15,66.19,66.15,66.18,16300.0,45.7634,45.7911,45.7634,45.7842,16300.0
2006-07-06 13:40:00,66.19,66.26,66.15,66.17,16900.0,45.7911,45.8395,45.7634,45.7773,16900.0
2006-07-06 13:45:00,66.16,66.18,66.1,66.11,29700.0,45.7704,45.7842,45.7289,45.7358,29700.0
2006-07-06 13:50:00,66.12,66.14,66.09,66.09,34400.0,45.7427,45.7565,45.7219,45.7219,34400.0
2006-07-06 13:55:00,66.09,66.11,66.05,66.08,54200.0,45.7219,45.7358,45.6943,45.715,54200.0
2006-07-06 14:00:00,66.06,66.08,66.02,66.06,29500.0,45.7012,45.715,45.6735,45.7012,29500.0
2006-07-06 14:05:00,66.06,66.06,66.02,66.02,47100.0,45.7012,45.7012,45.6735,45.6735,47100.0
2006-07-06 14:10:00,66.01,66.15,65.92,65.96,512900.0,45.6666,45.7634,45.6043,45.632,512900.0
2006-07-06 14:15:00,65.96,66.11,65.93,66.04,102500.0,45.632,45.7358,45.6113,45.6873,102500.0
2006-07-06 14:20:00,66.04,66.13,66.01,66.11,32900.0,45.6873,45.7496,45.6666,45.7358,32900.0
2006-07-06 14:25:00,66.11,66.13,66.05,66.08,67200.0,45.7358,45.7496,45.6943,45.715,67200.0
2006-07-06 14:30:00,66.08,66.11,66.0,66.09,78100.0,45.715,45.7358,45.6597,45.7219,78100.0
2006-07-06 14:35:00,66.09,66.12,66.03,66.09,43300.0,45.7219,45.7427,45.6804,45.7219,43300.0
2006-07-06 14:40:00,66.09,66.11,66.04,66.04,54100.0,45.7219,45.7358,45.6873,45.6873,54100.0
2006-07-06 14:45:00,66.04,66.05,65.97,65.98,38400.0,45.6873,45.6943,45.6389,45.6458,38400.0
2006-07-06 14:50:00,65.99,66.1,65.98,66.08,47000.0,45.6528,45.7289,45.6458,45.715,47000.0
2006-07-06 14:55:00,66.08,66.13,66.06,66.1,83000.0,45.715,45.7496,45.7012,45.7289,83000.0
2006-07-06 15:00:00,66.1,66.11,66.03,66.05,62400.0,45.7289,45.7358,45.6804,45.6943,62400.0
2006-07-06 15:05:00,66.05,66.1,66.04,66.06,57600.0,45.6943,45.7289,45.6873,45.7012,57600.0
2006-07-06 15:10:00,66.06,66.06,65.95,65.98,62500.0,45.7012,45.7012,45.6251,45.6458,62500.0
2006-07-06 15:15:00,65.99,65.99,65.91,65.93,36700.0,45.6528,45.6528,45.5974,45.6113,36700.0
2006-07-06 15:20:00,65.93,65.97,65.92,65.96,36600.0,45.6113,45.6389,45.6043,45.632,36600.0
2006-07-06 15:25:00,65.97,65.97,65.87,65.89,27500.0,45.6389,45.6389,45.5697,45.5836,27500.0
2006-07-06 15:30:00,65.88,65.91,65.85,65.91,50000.0,45.5767,45.5974,45.5559,45.5974,50000.0
2006-07-06 15:35:00,65.91,66.01,65.9,65.98,54700.0,45.5974,45.6666,45.5905,45.6458,54700.0
2006-07-06 15:40:00,65.98,66.01,65.95,66.01,67400.0,45.6458,45.6666,45.6251,45.6666,67400.0
2006-07-06 15:45:00,66.0,66.0,65.89,65.89,81100.0,45.6597,45.6597,45.5836,45.5836,81100.0
2006-07-06 15:50:00,65.9,66.05,65.89,66.02,156500.0,45.5905,45.6943,45.5836,45.6735,156500.0
2006-07-06 15:55:00,66.02,66.03,65.87,65.91,206500.0,45.6735,45.6804,45.5697,45.5974,206500.0
2006-07-07 09:30:00,66.2,66.28,66.0,66.27,344800.0,45.798,45.8534,45.6597,45.8465,344800.0
2006-07-07 09:35:00,66.27,66.36,66.08,66.25,196400.0,45.8465,45.9087,45.715,45.8326,196400.0
2006-07-07 09:40:00,66.25,66.31,66.19,66.27,203800.0,45.8326,45.8741,45.7911,45.8465,203800.0
2006-07-07 09:45:00,66.3,66.34,66.06,66.18,146300.0,45.8672,45.8949,45.7012,45.7842,146300.0
2006-07-07 09:50:00,66.19,66.4,66.13,66.39,137300.0,45.7911,45.9364,45.7496,45.9295,137300.0
2006-07-07 09:55:00,66.39,66.5,66.36,66.47,133200.0,45.9295,46.0056,45.9087,45.9848,133200.0
2006-07-07 10:00:00,66.48,66.63,66.45,66.57,184000.0,45.9917,46.0955,45.971,46.054,184000.0
2006-07-07 10:05:00,66.6,66.7,66.55,66.68,124600.0,46.0748,46.1439,46.0402,46.1301,124600.0
2006-07-07 10:10:00,66.69,66.76,66.59,66.7,177000.0,46.137,46.1855,46.0678,46.1439,177000.0
2006-07-07 10:15:00,66.7,66.7,66.55,66.56,134700.0,46.1439,46.1439,46.0402,46.0471,134700.0
2006-07-07 10:20:00,66.57,66.68,66.46,66.55,127800.0,46.054,46.1301,45.9779,46.0402,127800.0
2006-07-07 10:25:00,66.55,66.69,66.55,66.63,89700.0,46.0402,46.137,46.0402,46.0955,89700.0
2006-07-07 10:30:00,66.62,66.64,66.47,66.52,68700.0,46.0886,46.1024,45.9848,46.0194,68700.0
2006-07-07 10:35:00,66.53,66.61,66.48,66.53,56300.0,46.0263,46.0817,45.9917,46.0263,56300.0
2006-07-07 10:40:00,66.53,66.57,66.5,66.55,54100.0,46.0263,46.054,46.0056,46.0402,54100.0
2006-07-07 10:45:00,66.56,66.72,66.56,66.63,102800.0,46.0471,46.1578,46.0471,46.0955,102800.0
2006-07-07 10:50:00,66.64,66.7,66.5,66.51,165900.0,46.1024,46.1439,46.0056,46.0125,165900.0
2006-07-07 10:55:00,66.52,66.62,66.52,66.57,70600.0,46.0194,46.0886,46.0194,46.054,70600.0
2006-07-07 11:00:00,66.57,66.62,66.39,66.49,75200.0,46.054,46.0886,45.9295,45.9987,75200.0
2006-07-07 11:05:00,66.5,66.58,66.5,66.54,28000.0,46.0056,46.0609,46.0056,46.0333,28000.0
2006-07-07 11:10:00,66.55,66.58,66.45,66.47,31200.0,46.0402,46.0609,45.971,45.9848,31200.0
2006-07-07 11:15:00,66.48,66.51,66.47,66.47,30200.0,45.9917,46.0125,45.9848,45.9848,30200.0
2006-07-07 11:20:00,66.48,66.53,66.44,66.52,48800.0,45.9917,46.0263,45.9641,46.0194,48800.0
2006-07-07 11:25:00,66.53,66.6,66.53,66.55,68000.0,46.0263,46.0748,46.0263,46.0402,68000.0
2006-07-07 11:30:00,66.56,66.75,66.48,66.7,120200.0,46.0471,46.1785,45.9917,46.1439,120200.0
2006-07-07 11:35:00,66.7,66.8,66.7,66.75,86900.0,46.1439,46.2131,46.1439,46.1785,86900.0
2006-07-07 11:40:00,66.75,66.81,66.69,66.7,69700.0,46.1785,46.22,46.137,46.1439,69700.0
2006-07-07 11:45:00,66.71,66.75,66.58,66.62,78600.0,46.1509,46.1785,46.0609,46.0886,78600.0
2006-07-07 11:50:00,66.61,66.62,66.5,66.52,42300.0,46.0817,46.0886,46.0056,46.0194,42300.0
2006-07-07 11:55:00,66.52,66.56,66.49,66.51,31200.0,46.0194,46.0471,45.9987,46.0125,31200.0
2006-07-07 12:00:00,66.53,66.61,66.52,66.56,22600.0,46.0263,46.0817,46.0194,46.0471,22600.0
2006-07-07 12:05:00,66.55,66.64,66.52,66.64,48900.0,46.0402,46.1024,46.0194,46.1024,48900.0
2006-07-07 12:10:00,66.64,66.67,66.58,66.6,35900.0,46.1024,46.1232,46.0609,46.0748,35900.0
2006-07-07 12:15:00,66.6,66.65,66.59,66.6,30500.0,46.0748,46.1094,46.0678,46.0748,30500.0
2006-07-07 12:20:00,66.6,66.73,66.58,66.68,82300.0,46.0748,46.1647,46.0609,46.1301,82300.0
2006-07-07 12:25:00,66.67,66.7,66.62,66.62,81300.0,46.1232,46.1439,46.0886,46.0886,81300.0
2006-07-07 12:30:00,66.62,66.76,66.62,66.71,65100.0,46.0886,46.1855,46.0886,46.1509,65100.0
2006-07-07 12:35:00,66.72,66.86,66.72,66.86,100800.0,46.1578,46.2546,46.1578,46.2546,100800.0
2006-07-07 12:40:00,66.84,66.97,66.82,66.95,109100.0,46.2408,46.3307,46.227,46.3169,109100.0
2006-07-07 12:45:00,66.94,67.03,66.91,66.95,122400.0,46.31,46.3722,46.2892,46.3169,122400.0
2006-07-07 12:50:00,66.96,67.02,66.95,66.99,41800.0,46.3238,46.3653,46.3169,46.3446,41800.0
2006-07-07 12:55:00,66.98,67.08,66.92,66.99,103500.0,46.3377,46.4068,46.2961,46.3446,103500.0
2006-07-07 13:00:00,66.99,67.01,66.94,66.95,88400.0,46.3446,46.3584,46.31,46.3169,88400.0
2006-07-07 13:05:00,66.95,68.77,66.95,67.04,318900.0,46.3169,47.576,46.3169,46.3792,318900.0
2006-07-07 13:10:00,67.04,67.05,66.5,67.0,104500.0,46.3792,46.3861,46.0056,46.3515,104500.0
2006-07-07 13:15:00,66.99,67.01,66.92,66.93,49600.0,46.3446,46.3584,46.2961,46.3031,49600.0
2006-07-07 13:20:00,66.93,66.95,66.9,66.92,34900.0,46.3031,46.3169,46.2823,46.2961,34900.0
2006-07-07 13:25:00,66.91,66.94,66.89,66.92,20200.0,46.2892,46.31,46.2754,46.2961,20200.0
2006-07-07 13:30:00,66.93,66.93,66.83,66.85,52600.0,46.3031,46.3031,46.2339,46.2477,52600.0
2006-07-07 13:35:00,66.85,66.93,66.85,66.92,41700.0,46.2477,46.3031,46.2477,46.2961,41700.0
2006-07-07 13:40:00,66.92,67.0,66.91,67.0,25600.0,46.2961,46.3515,46.2892,46.3515,25600.0
2006-07-07 13:45:00,67.0,67.07,67.0,67.07,37800.0,46.3515,46.3999,46.3515,46.3999,37800.0
2006-07-07 13:50:00,67.08,67.08,67.01,67.03,27800.0,46.4068,46.4068,46.3584,46.3722,27800.0
2006-07-07 13:55:00,67.03,67.05,66.96,67.02,36500.0,46.3722,46.3861,46.3238,46.3653,36500.0
2006-07-07 14:00:00,67.01,67.09,67.0,67.09,53800.0,46.3584,46.4138,46.3515,46.4138,53800.0
2006-07-07 14:05:00,67.1,67.12,67.0,67.05,59000.0,46.4207,46.4345,46.3515,46.3861,59000.0
2006-07-07 14:10:00,67.04,67.18,67.04,67.14,51400.0,46.3792,46.476,46.3792,46.4483,51400.0
2006-07-07 14:15:00,67.13,67.18,67.04,67.05,91000.0,46.4414,46.476,46.3792,46.3861,91000.0
2006-07-07 14:20:00,67.06,67.07,67.0,67.01,42400.0,46.393,46.3999,46.3515,46.3584,42400.0
2006-07-07 14:25:00,67.01,67.03,66.99,67.02,42500.0,46.3584,46.3722,46.3446,46.3653,42500.0
2006-07-07 14:30:00,67.02,67.14,66.96,66.98,65900.0,46.3653,46.4483,46.3238,46.3377,65900.0
2006-07-07 14:35:00,66.98,66.99,66.76,66.77,153600.0,46.3377,46.3446,46.1855,46.1924,153600.0
2006-07-07 14:40:00,66.79,66.79,66.66,66.68,96500.0,46.2062,46.2062,46.1163,46.1301,96500.0
2006-07-07 14:45:00,66.68,66.7,66.53,66.67,93800.0,46.1301,46.1439,46.0263,46.1232,93800.0
2006-07-07 14:50:00,66.67,66.72,66.5,66.51,82000.0,46.1232,46.1578,46.0056,46.0125,82000.0
2006-07-07 14:55:00,66.5,66.6,66.49,66.51,91600.0,46.0056,46.0748,45.9987,46.0125,91600.0
2006-07-07 15:00:00,66.52,66.52,66.1,66.11,368400.0,46.0194,46.0194,45.7289,45.7358,368400.0
2006-07-07 15:05:00,66.1,66.62,66.07,66.52,276300.0,45.7289,46.0886,45.7081,46.0194,276300.0
2006-07-07 15:10:00,66.52,66.55,66.23,66.27,152200.0,46.0194,46.0402,45.8188,45.8465,152200.0
2006-07-07 15:15:00,66.27,66.32,66.12,66.17,223000.0,45.8465,45.8811,45.7427,45.7773,223000.0
2006-07-07 15:20:00,66.17,66.25,65.99,66.1,240100.0,45.7773,45.8326,45.6528,45.7289,240100.0
2006-07-07 15:25:00,66.1,66.13,65.99,66.02,202300.0,45.7289,45.7496,45.6528,45.6735,202300.0
2006-07-07 15:30:00,66.02,66.12,65.97,66.11,200100.0,45.6735,45.7427,45.6389,45.7358,200100.0
2006-07-07 15:35:00,66.11,66.27,66.04,66.27,115100.0,45.7358,45.8465,45.6873,45.8465,115100.0
2006-07-07 15:40:00,66.28,66.35,66.27,66.32,172000.0,45.8534,45.9018,45.8465,45.8811,172000.0
2006-07-07 15:45:00,66.32,66.34,66.18,66.23,152600.0,45.8811,45.8949,45.7842,45.8188,152600.0
2006-07-07 15:50:00,66.24,66.48,66.0,66.46,228100.0,45.8257,45.9917,45.6597,45.9779,228100.0
2006-07-07 15:55:00,66.46,66.49,66.36,66.38,190600.0,45.9779,45.9987,45.9087,45.9226,190600.0
2006-07-10 09:30:00,66.57,66.7,66.5,66.69,178500.0,46.054,46.1439,46.0056,46.137,178500.0
2006-07-10 09:35:00,66.72,66.72,66.6,66.64,36300.0,46.1578,46.1578,46.0748,46.1024,36300.0
2006-07-10 09:40:00,66.65,66.92,66.64,66.89,92400.0,46.1094,46.2961,46.1024,46.2754,92400.0
2006-07-10 09:45:00,66.87,66.9,66.79,66.85,116400.0,46.2616,46.2823,46.2062,46.2477,116400.0
2006-07-10 09:50:00,66.84,66.99,66.73,66.79,119500.0,46.2408,46.3446,46.1647,46.2062,119500.0
2006-07-10 09:55:00,66.77,67.0,66.75,66.95,179000.0,46.1924,46.3515,46.1785,46.3169,179000.0
2006-07-10 10:00:00,66.95,67.0,66.74,66.88,101300.0,46.3169,46.3515,46.1716,46.2685,101300.0
2006-07-10 10:05:00,66.9,67.09,66.9,67.07,81700.0,46.2823,46.4138,46.2823,46.3999,81700.0
2006-07-10 10:10:00,67.08,67.17,67.06,67.08,136600.0,46.4068,46.4691,46.393,46.4068,136600.0
2006-07-10 10:15:00,67.08,67.2,66.95,67.01,68000.0,46.4068,46.4899,46.3169,46.3584,68000.0
2006-07-10 10:20:00,67.03,67.1,66.98,67.01,100800.0,46.3722,46.4207,46.3377,46.3584,100800.0
2006-07-10 10:25:00,67.01,67.08,66.94,66.95,59100.0,46.3584,46.4068,46.31,46.3169,59100.0
2006-07-10 10:30:00,66.95,66.97,66.8,66.8,44400.0,46.3169,46.3307,46.2131,46.2131,44400.0
2006-07-10 10:35:00,66.8,66.97,66.79,66.89,39000.0,46.2131,46.3307,46.2062,46.2754,39000.0
2006-07-10 10:40:00,66.88,67.07,66.85,67.07,42200.0,46.2685,46.3999,46.2477,46.3999,42200.0
2006-07-10 10:45:00,67.1,67.14,67.03,67.12,67400.0,46.4207,46.4483,46.3722,46.4345,67400.0
2006-07-10 10:50:00,67.11,67.2,67.06,67.09,66400.0,46.4276,46.4899,46.393,46.4138,66400.0
2006-07-10 10:55:00,67.09,67.17,67.02,67.04,42100.0,46.4138,46.4691,46.3653,46.3792,42100.0
2006-07-10 11:00:00,67.04,67.07,67.01,67.04,28200.0,46.3792,46.3999,46.3584,46.3792,28200.0
2006-07-10 11:05:00,67.05,67.15,67.02,67.13,36000.0,46.3861,46.4553,46.3653,46.4414,36000.0
2006-07-10 11:10:00,67.11,67.13,67.04,67.06,54200.0,46.4276,46.4414,46.3792,46.393,54200.0
2006-07-10 11:15:00,67.06,67.1,67.01,67.05,39000.0,46.393,46.4207,46.3584,46.3861,39000.0
2006-07-10 11:20:00,67.05,67.15,67.0,67.0,64600.0,46.3861,46.4553,46.3515,46.3515,64600.0
2006-07-10 11:25:00,67.01,67.05,67.0,67.03,52800.0,46.3584,46.3861,46.3515,46.3722,52800.0
2006-07-10 11:30:00,67.03,67.04,66.86,66.89,58000.0,46.3722,46.3792,46.2546,46.2754,58000.0
2006-07-10 11:35:00,66.87,67.0,66.78,66.89,118700.0,46.2616,46.3515,46.1993,46.2754,118700.0
2006-07-10 11:40:00,66.88,66.97,66.85,66.96,26300.0,46.2685,46.3307,46.2477,46.3238,26300.0
2006-07-10 11:45:00,66.96,66.96,66.93,66.94,28000.0,46.3238,46.3238,46.3031,46.31,28000.0
2006-07-10 11:50:00,66.95,66.95,66.86,66.88,26200.0,46.3169,46.3169,46.2546,46.2685,26200.0
2006-07-10 11:55:00,66.86,66.88,66.84,66.88,137700.0,46.2546,46.2685,46.2408,46.2685,137700.0
2006-07-10 12:00:00,66.88,66.88,66.71,66.84,46500.0,46.2685,46.2685,46.1509,46.2408,46500.0
2006-07-10 12:05:00,66.83,66.87,66.79,66.86,50800.0,46.2339,46.2616,46.2062,46.2546,50800.0
2006-07-10 12:10:00,66.85,66.88,66.79,66.88,30900.0,46.2477,46.2685,46.2062,46.2685,30900.0
2006-07-10 12:15:00,66.87,66.95,66.86,66.9,31400.0,46.2616,46.3169,46.2546,46.2823,31400.0
2006-07-10 12:20:00,66.9,66.99,66.87,66.91,24700.0,46.2823,46.3446,46.2616,46.2892,24700.0
2006-07-10 12:25:00,66.91,66.98,66.87,66.93,27300.0,46.2892,46.3377,46.2616,46.3031,27300.0
2006-07-10 12:30:00,66.9,66.96,66.89,66.92,21600.0,46.2823,46.3238,46.2754,46.2961,21600.0
2006-07-10 12:35:00,66.92,66.99,66.91,66.99,35200.0,46.2961,46.3446,46.2892,46.3446,35200.0
2006-07-10 12:40:00,66.98,67.04,66.87,67.04,60100.0,46.3377,46.3792,46.2616,46.3792,60100.0
2006-07-10 12:45:00,67.03,67.05,66.99,66.99,24500.0,46.3722,46.3861,46.3446,46.3446,24500.0
2006-07-10 12:50:00,66.99,67.03,66.97,66.98,48100.0,46.3446,46.3722,46.3307,46.3377,48100.0
2006-07-10 12:55:00,66.98,67.02,66.98,67.01,26600.0,46.3377,46.3653,46.3377,46.3584,26600.0
2006-07-10 13:00:00,67.01,67.01,66.89,66.92,54000.0,46.3584,46.3584,46.2754,46.2961,54000.0
2006-07-10 13:05:00,66.92,66.96,66.92,66.94,59200.0,46.2961,46.3238,46.2961,46.31,59200.0
2006-07-10 13:10:00,66.94,67.0,66.92,66.96,52700.0,46.31,46.3515,46.2961,46.3238,52700.0
2006-07-10 13:15:00,66.97,66.97,66.94,66.95,34100.0,46.3307,46.3307,46.31,46.3169,34100.0
2006-07-10 13:20:00,66.95,67.01,66.95,67.0,53400.0,46.3169,46.3584,46.3169,46.3515,53400.0
2006-07-10 13:25:00,67.0,67.01,66.95,67.0,53100.0,46.3515,46.3584,46.3169,46.3515,53100.0
2006-07-10 13:30:00,67.0,67.01,66.89,66.91,85800.0,46.3515,46.3584,46.2754,46.2892,85800.0
2006-07-10 13:35:00,66.91,66.94,66.89,66.9,32800.0,46.2892,46.31,46.2754,46.2823,32800.0
2006-07-10 13:40:00,66.9,66.94,66.88,66.88,30800.0,46.2823,46.31,46.2685,46.2685,30800.0
2006-07-10 13:45:00,66.9,66.96,66.86,66.94,23400.0,46.2823,46.3238,46.2546,46.31,23400.0
2006-07-10 13:50:00,66.95,66.96,66.89,66.9,16500.0,46.3169,46.3238,46.2754,46.2823,16500.0
2006-07-10 13:55:00,66.9,66.93,66.86,66.9,23900.0,46.2823,46.3031,46.2546,46.2823,23900.0
2006-07-10 14:00:00,66.89,66.91,66.86,66.88,30000.0,46.2754,46.2892,46.2546,46.2685,30000.0
2006-07-10 14:05:00,66.89,66.89,66.8,66.82,39400.0,46.2754,46.2754,46.2131,46.227,39400.0
2006-07-10 14:10:00,66.82,66.84,66.69,66.71,45800.0,46.227,46.2408,46.137,46.1509,45800.0
2006-07-10 14:15:00,66.71,66.72,66.67,66.68,39400.0,46.1509,46.1578,46.1232,46.1301,39400.0
2006-07-10 14:20:00,66.68,66.68,66.56,66.64,117500.0,46.1301,46.1301,46.0471,46.1024,117500.0
2006-07-10 14:25:00,66.64,66.69,66.47,66.48,124300.0,46.1024,46.137,45.9848,45.9917,124300.0
2006-07-10 14:30:00,66.47,66.48,66.21,66.29,114500.0,45.9848,45.9917,45.805,45.8603,114500.0
2006-07-10 14:35:00,66.31,66.43,66.28,66.41,106600.0,45.8741,45.9572,45.8534,45.9433,106600.0
2006-07-10 14:40:00,66.4,66.43,66.23,66.25,55900.0,45.9364,45.9572,45.8188,45.8326,55900.0
2006-07-10 14:45:00,66.25,66.27,66.2,66.25,63300.0,45.8326,45.8465,45.798,45.8326,63300.0
2006-07-10 14:50:00,66.25,66.34,66.24,66.25,69700.0,45.8326,45.8949,45.8257,45.8326,69700.0
2006-07-10 14:55:00,66.24,66.33,66.22,66.31,59900.0,45.8257,45.888,45.8119,45.8741,59900.0
2006-07-10 15:00:00,66.31,66.4,66.27,66.38,65200.0,45.8741,45.9364,45.8465,45.9226,65200.0
2006-07-10 15:05:00,66.37,66.38,66.29,66.32,32400.0,45.9156,45.9226,45.8603,45.8811,32400.0
2006-07-10 15:10:00,66.33,66.43,66.32,66.39,54600.0,45.888,45.9572,45.8811,45.9295,54600.0
2006-07-10 15:15:00,66.38,66.62,66.38,66.62,79700.0,45.9226,46.0886,45.9226,46.0886,79700.0
2006-07-10 15:20:00,66.6,66.7,66.55,66.68,73000.0,46.0748,46.1439,46.0402,46.1301,73000.0
2006-07-10 15:25:00,66.69,66.73,66.58,66.61,48700.0,46.137,46.1647,46.0609,46.0817,48700.0
2006-07-10 15:30:00,66.61,66.61,66.56,66.58,41200.0,46.0817,46.0817,46.0471,46.0609,41200.0
2006-07-10 15:35:00,66.59,66.59,66.52,66.57,53300.0,46.0678,46.0678,46.0194,46.054,53300.0
2006-07-10 15:40:00,66.56,66.66,66.55,66.62,123700.0,46.0471,46.1163,46.0402,46.0886,123700.0
2006-07-10 15:45:00,66.62,66.75,66.59,66.7,84600.0,46.0886,46.1785,46.0678,46.1439,84600.0
2006-07-10 15:50:00,66.7,66.75,66.67,66.68,86600.0,46.1439,46.1785,46.1232,46.1301,86600.0
2006-07-10 15:55:00,66.68,66.7,66.59,66.6,104400.0,46.1301,46.1439,46.0678,46.0748,104400.0
2006-07-11 09:30:00,66.72,66.91,66.64,66.74,157900.0,46.1578,46.2892,46.1024,46.1716,157900.0
2006-07-11 09:35:00,66.69,66.98,66.65,66.96,97800.0,46.137,46.3377,46.1094,46.3238,97800.0
2006-07-11 09:40:00,66.95,67.0,66.83,66.9,99300.0,46.3169,46.3515,46.2339,46.2823,99300.0
2006-07-11 09:45:00,66.91,66.99,66.9,66.96,73900.0,46.2892,46.3446,46.2823,46.3238,73900.0
2006-07-11 09:50:00,66.93,67.2,66.93,67.14,58400.0,46.3031,46.4899,46.3031,46.4483,58400.0
2006-07-11 09:55:00,67.14,67.25,67.13,67.21,82000.0,46.4483,46.5244,46.4414,46.4968,82000.0
2006-07-11 10:00:00,67.21,67.23,67.07,67.19,77000.0,46.4968,46.5106,46.3999,46.4829,77000.0
2006-07-11 10:05:00,67.19,67.3,67.1,67.12,83000.0,46.4829,46.559,46.4207,46.4345,83000.0
2006-07-11 10:10:00,67.09,67.21,67.06,67.15,64300.0,46.4138,46.4968,46.393,46.4553,64300.0
2006-07-11 10:15:00,67.14,67.25,67.12,67.23,109600.0,46.4483,46.5244,46.4345,46.5106,109600.0
2006-07-11 10:20:00,67.23,67.27,67.07,67.09,140600.0,46.5106,46.5383,46.3999,46.4138,140600.0
2006-07-11 10:25:00,67.1,67.11,66.97,66.97,81700.0,46.4207,46.4276,46.3307,46.3307,81700.0
2006-07-11 10:30:00,66.97,67.05,66.87,66.9,131700.0,46.3307,46.3861,46.2616,46.2823,131700.0
2006-07-11 10:35:00,66.9,66.9,66.77,66.86,82600.0,46.2823,46.2823,46.1924,46.2546,82600.0
2006-07-11 10:40:00,66.85,66.86,66.7,66.7,75100.0,46.2477,46.2546,46.1439,46.1439,75100.0
2006-07-11 10:45:00,66.7,66.73,66.55,66.6,110800.0,46.1439,46.1647,46.0402,46.0748,110800.0
2006-07-11 10:50:00,66.6,66.6,66.21,66.22,220600.0,46.0748,46.0748,45.805,45.8119,220600.0
2006-07-11 10:55:00,66.2,66.39,66.18,66.36,102900.0,45.798,45.9295,45.7842,45.9087,102900.0
2006-07-11 11:00:00,66.37,66.43,66.33,66.39,66400.0,45.9156,45.9572,45.888,45.9295,66400.0
2006-07-11 11:05:00,66.4,66.45,66.39,66.43,45500.0,45.9364,45.971,45.9295,45.9572,45500.0
2006-07-11 11:10:00,66.43,66.49,66.35,66.37,84700.0,45.9572,45.9987,45.9018,45.9156,84700.0
2006-07-11 11:15:00,66.38,66.5,66.37,66.46,52900.0,45.9226,46.0056,45.9156,45.9779,52900.0
2006-07-11 11:20:00,66.48,66.5,66.45,66.5,35700.0,45.9917,46.0056,45.971,46.0056,35700.0
2006-07-11 11:25:00,66.5,66.53,66.46,66.49,87300.0,46.0056,46.0263,45.9779,45.9987,87300.0
2006-07-11 11:30:00,66.49,66.6,66.49,66.56,70600.0,45.9987,46.0748,45.9987,46.0471,70600.0
2006-07-11 11:35:00,66.55,66.6,66.52,66.54,44200.0,46.0402,46.0748,46.0194,46.0333,44200.0
2006-07-11 11:40:00,66.54,66.61,66.53,66.6,24400.0,46.0333,46.0817,46.0263,46.0748,24400.0
2006-07-11 11:45:00,66.59,66.68,66.59,66.66,66200.0,46.0678,46.1301,46.0678,46.1163,66200.0
2006-07-11 11:50:00,66.66,66.7,66.62,66.64,41500.0,46.1163,46.1439,46.0886,46.1024,41500.0
2006-07-11 11:55:00,66.63,66.71,66.62,66.63,50300.0,46.0955,46.1509,46.0886,46.0955,50300.0
2006-07-11 12:00:00,66.63,66.63,66.51,66.52,35400.0,46.0955,46.0955,46.0125,46.0194,35400.0
2006-07-11 12:05:00,66.51,66.57,66.45,66.52,28500.0,46.0125,46.054,45.971,46.0194,28500.0
2006-07-11 12:10:00,66.52,66.6,66.5,66.55,37300.0,46.0194,46.0748,46.0056,46.0402,37300.0
2006-07-11 12:15:00,66.55,66.62,66.51,66.52,37300.0,46.0402,46.0886,46.0125,46.0194,37300.0
2006-07-11 12:20:00,66.52,66.62,66.48,66.49,47900.0,46.0194,46.0886,45.9917,45.9987,47900.0
2006-07-11 12:25:00,66.48,66.48,66.37,66.37,66300.0,45.9917,45.9917,45.9156,45.9156,66300.0
2006-07-11 12:30:00,66.36,66.36,66.32,66.35,22900.0,45.9087,45.9087,45.8811,45.9018,22900.0
2006-07-11 12:35:00,66.34,66.35,66.31,66.32,13100.0,45.8949,45.9018,45.8741,45.8811,13100.0
2006-07-11 12:40:00,66.32,66.33,66.29,66.32,25700.0,45.8811,45.888,45.8603,45.8811,25700.0
2006-07-11 12:45:00,66.32,66.32,66.25,66.27,15400.0,45.8811,45.8811,45.8326,45.8465,15400.0
2006-07-11 12:50:00,66.27,66.3,66.24,66.29,29200.0,45.8465,45.8672,45.8257,45.8603,29200.0
2006-07-11 12:55:00,66.3,66.31,66.29,66.31,26900.0,45.8672,45.8741,45.8603,45.8741,26900.0
2006-07-11 13:00:00,66.3,66.38,66.29,66.38,19700.0,45.8672,45.9226,45.8603,45.9226,19700.0
2006-07-11 13:05:00,66.37,66.51,66.37,66.47,55100.0,45.9156,46.0125,45.9156,45.9848,55100.0
2006-07-11 13:10:00,66.47,66.47,66.35,66.4,62600.0,45.9848,45.9848,45.9018,45.9364,62600.0
2006-07-11 13:15:00,66.4,66.5,66.34,66.36,46100.0,45.9364,46.0056,45.8949,45.9087,46100.0
2006-07-11 13:20:00,66.37,66.38,66.3,66.36,55000.0,45.9156,45.9226,45.8672,45.9087,55000.0
2006-07-11 13:25:00,66.37,66.38,66.32,66.38,51000.0,45.9156,45.9226,45.8811,45.9226,51000.0
2006-07-11 13:30:00,66.39,66.41,66.37,66.39,14600.0,45.9295,45.9433,45.9156,45.9295,14600.0
2006-07-11 13:35:00,66.39,66.43,66.34,66.35,17600.0,45.9295,45.9572,45.8949,45.9018,17600.0
2006-07-11 13:40:00,66.35,66.41,66.35,66.41,23100.0,45.9018,45.9433,45.9018,45.9433,23100.0
2006-07-11 13:45:00,66.41,66.53,66.38,66.51,34800.0,45.9433,46.0263,45.9226,46.0125,34800.0
2006-07-11 13:50:00,66.51,66.7,66.51,66.68,54200.0,46.0125,46.1439,46.0125,46.1301,54200.0
2006-07-11 13:55:00,66.68,66.86,66.67,66.75,94800.0,46.1301,46.2546,46.1232,46.1785,94800.0
2006-07-11 14:00:00,66.75,66.76,66.68,66.69,25100.0,46.1785,46.1855,46.1301,46.137,25100.0
2006-07-11 14:05:00,66.68,66.75,66.68,66.75,56600.0,46.1301,46.1785,46.1301,46.1785,56600.0
2006-07-11 14:10:00,66.75,66.86,66.75,66.85,62600.0,46.1785,46.2546,46.1785,46.2477,62600.0
2006-07-11 14:15:00,66.85,66.9,66.79,66.8,47200.0,46.2477,46.2823,46.2062,46.2131,47200.0
2006-07-11 14:20:00,66.79,66.81,66.75,66.8,46500.0,46.2062,46.22,46.1785,46.2131,46500.0
2006-07-11 14:25:00,66.79,66.82,66.76,66.79,42900.0,46.2062,46.227,46.1855,46.2062,42900.0
2006-07-11 14:30:00,66.77,66.8,66.75,66.78,74200.0,46.1924,46.2131,46.1785,46.1993,74200.0
2006-07-11 14:35:00,66.77,66.78,66.7,66.7,27900.0,46.1924,46.1993,46.1439,46.1439,27900.0
2006-07-11 14:40:00,66.71,66.72,66.61,66.64,62700.0,46.1509,46.1578,46.0817,46.1024,62700.0
2006-07-11 14:45:00,66.65,66.69,66.62,66.67,67600.0,46.1094,46.137,46.0886,46.1232,67600.0
2006-07-11 14:50:00,66.66,66.66,66.6,66.62,29800.0,46.1163,46.1163,46.0748,46.0886,29800.0
2006-07-11 14:55:00,66.63,66.67,66.62,66.62,28200.0,46.0955,46.1232,46.0886,46.0886,28200.0
2006-07-11 15:00:00,66.63,66.63,66.54,66.54,28600.0,46.0955,46.0955,46.0333,46.0333,28600.0
2006-07-11 15:05:00,66.54,66.58,66.53,66.57,66700.0,46.0333,46.0609,46.0263,46.054,66700.0
2006-07-11 15:10:00,66.57,66.7,66.56,66.7,151700.0,46.054,46.1439,46.0471,46.1439,151700.0
2006-07-11 15:15:00,66.7,66.73,66.68,66.71,35600.0,46.1439,46.1647,46.1301,46.1509,35600.0
2006-07-11 15:20:00,66.71,66.88,66.7,66.85,101500.0,46.1509,46.2685,46.1439,46.2477,101500.0
2006-07-11 15:25:00,66.85,66.87,66.76,66.76,43500.0,46.2477,46.2616,46.1855,46.1855,43500.0
2006-07-11 15:30:00,66.76,66.83,66.76,66.82,36300.0,46.1855,46.2339,46.1855,46.227,36300.0
2006-07-11 15:35:00,66.83,66.93,66.83,66.9,73400.0,46.2339,46.3031,46.2339,46.2823,73400.0
2006-07-11 15:40:00,66.9,66.91,66.81,66.83,53800.0,46.2823,46.2892,46.22,46.2339,53800.0
2006-07-11 15:45:00,66.83,66.84,66.72,66.72,85200.0,46.2339,46.2408,46.1578,46.1578,85200.0
2006-07-11 15:50:00,66.72,66.74,66.62,66.7,154700.0,46.1578,46.1716,46.0886,46.1439,154700.0
2006-07-11 15:55:00,66.7,66.72,66.66,66.72,275500.0,46.1439,46.1578,46.1163,46.1578,275500.0
2006-07-12 09:30:00,66.79,66.98,66.69,66.91,153400.0,46.2062,46.3377,46.137,46.2892,153400.0
2006-07-12 09:35:00,66.9,67.1,66.88,67.04,72600.0,46.2823,46.4207,46.2685,46.3792,72600.0
2006-07-12 09:40:00,67.05,67.05,66.91,66.95,78500.0,46.3861,46.3861,46.2892,46.3169,78500.0
2006-07-12 09:45:00,66.95,67.07,66.93,67.04,171100.0,46.3169,46.3999,46.3031,46.3792,171100.0
2006-07-12 09:50:00,67.03,67.04,66.88,66.88,112400.0,46.3722,46.3792,46.2685,46.2685,112400.0
2006-07-12 09:55:00,66.89,66.93,66.76,66.79,86600.0,46.2754,46.3031,46.1855,46.2062,86600.0
2006-07-12 10:00:00,66.77,66.77,66.59,66.62,128300.0,46.1924,46.1924,46.0678,46.0886,128300.0
2006-07-12 10:05:00,66.62,66.71,66.58,66.63,116700.0,46.0886,46.1509,46.0609,46.0955,116700.0
2006-07-12 10:10:00,66.64,66.81,66.64,66.81,54000.0,46.1024,46.22,46.1024,46.22,54000.0
2006-07-12 10:15:00,66.81,66.89,66.73,66.74,46600.0,46.22,46.2754,46.1647,46.1716,46600.0
2006-07-12 10:20:00,66.74,66.79,66.61,66.73,52500.0,46.1716,46.2062,46.0817,46.1647,52500.0
2006-07-12 10:25:00,66.73,66.79,66.72,66.79,84800.0,46.1647,46.2062,46.1578,46.2062,84800.0
2006-07-12 10:30:00,66.78,66.83,66.64,66.64,112000.0,46.1993,46.2339,46.1024,46.1024,112000.0
2006-07-12 10:35:00,66.63,66.64,66.48,66.49,75000.0,46.0955,46.1024,45.9917,45.9987,75000.0
2006-07-12 10:40:00,66.49,66.54,66.36,66.37,121400.0,45.9987,46.0333,45.9087,45.9156,121400.0
2006-07-12 10:45:00,66.36,66.36,66.2,66.22,82500.0,45.9087,45.9087,45.798,45.8119,82500.0
2006-07-12 10:50:00,66.23,66.31,66.21,66.3,128000.0,45.8188,45.8741,45.805,45.8672,128000.0
2006-07-12 10:55:00,66.3,66.43,66.3,66.38,70300.0,45.8672,45.9572,45.8672,45.9226,70300.0
2006-07-12 11:00:00,66.37,66.44,66.3,66.43,60900.0,45.9156,45.9641,45.8672,45.9572,60900.0
2006-07-12 11:05:00,66.42,66.45,66.36,66.36,41300.0,45.9502,45.971,45.9087,45.9087,41300.0
2006-07-12 11:10:00,66.37,66.4,66.36,66.39,29100.0,45.9156,45.9364,45.9087,45.9295,29100.0
2006-07-12 11:15:00,66.39,66.43,66.34,66.34,26500.0,45.9295,45.9572,45.8949,45.8949,26500.0
2006-07-12 11:20:00,66.35,66.39,66.3,66.38,92100.0,45.9018,45.9295,45.8672,45.9226,92100.0
2006-07-12 11:25:00,66.38,66.43,66.36,66.37,40000.0,45.9226,45.9572,45.9087,45.9156,40000.0
2006-07-12 11:30:00,66.37,66.41,66.36,66.4,37200.0,45.9156,45.9433,45.9087,45.9364,37200.0
2006-07-12 11:35:00,66.4,66.44,66.39,66.41,40600.0,45.9364,45.9641,45.9295,45.9433,40600.0
2006-07-12 11:40:00,66.43,66.49,66.4,66.45,47700.0,45.9572,45.9987,45.9364,45.971,47700.0
2006-07-12 11:45:00,66.44,66.44,66.39,66.43,26900.0,45.9641,45.9641,45.9295,45.9572,26900.0
2006-07-12 11:50:00,66.44,66.56,66.43,66.55,35500.0,45.9641,46.0471,45.9572,46.0402,35500.0
2006-07-12 11:55:00,66.55,66.56,66.49,66.5,42800.0,46.0402,46.0471,45.9987,46.0056,42800.0
2006-07-12 12:00:00,66.52,66.57,66.5,66.56,43200.0,46.0194,46.054,46.0056,46.0471,43200.0
2006-07-12 12:05:00,66.56,66.67,66.56,66.6,66500.0,46.0471,46.1232,46.0471,46.0748,66500.0
2006-07-12 12:10:00,66.6,66.65,66.49,66.49,63600.0,46.0748,46.1094,45.9987,45.9987,63600.0
2006-07-12 12:15:00,66.48,66.49,66.23,66.25,68900.0,45.9917,45.9987,45.8188,45.8326,68900.0
2006-07-12 12:20:00,66.24,66.26,66.2,66.25,38200.0,45.8257,45.8395,45.798,45.8326,38200.0
2006-07-12 12:25:00,66.25,66.3,66.2,66.24,32800.0,45.8326,45.8672,45.798,45.8257,32800.0
2006-07-12 12:30:00,66.24,66.3,66.24,66.3,52600.0,45.8257,45.8672,45.8257,45.8672,52600.0
2006-07-12 12:35:00,66.31,66.38,66.3,66.35,38700.0,45.8741,45.9226,45.8672,45.9018,38700.0
2006-07-12 12:40:00,66.35,66.47,66.33,66.33,40800.0,45.9018,45.9848,45.888,45.888,40800.0
2006-07-12 12:45:00,66.33,66.4,66.25,66.38,44700.0,45.888,45.9364,45.8326,45.9226,44700.0
2006-07-12 12:50:00,66.37,66.42,66.34,66.4,22000.0,45.9156,45.9502,45.8949,45.9364,22000.0
2006-07-12 12:55:00,66.4,66.46,66.39,66.44,18400.0,45.9364,45.9779,45.9295,45.9641,18400.0
2006-07-12 13:00:00,66.44,66.45,66.29,66.36,60400.0,45.9641,45.971,45.8603,45.9087,60400.0
2006-07-12 13:05:00,66.37,66.37,66.14,66.22,110500.0,45.9156,45.9156,45.7565,45.8119,110500.0
2006-07-12 13:10:00,66.23,66.24,66.15,66.21,37500.0,45.8188,45.8257,45.7634,45.805,37500.0
2006-07-12 13:15:00,66.23,66.35,66.22,66.3,37600.0,45.8188,45.9018,45.8119,45.8672,37600.0
2006-07-12 13:20:00,66.3,66.34,66.27,66.32,58800.0,45.8672,45.8949,45.8465,45.8811,58800.0
2006-07-12 13:25:00,66.32,66.44,66.31,66.38,57600.0,45.8811,45.9641,45.8741,45.9226,57600.0
2006-07-12 13:30:00,66.38,66.41,66.27,66.38,49400.0,45.9226,45.9433,45.8465,45.9226,49400.0
2006-07-12 13:35:00,66.36,66.4,66.27,66.3,50100.0,45.9087,45.9364,45.8465,45.8672,50100.0
2006-07-12 13:40:00,66.3,66.42,66.3,66.39,57700.0,45.8672,45.9502,45.8672,45.9295,57700.0
2006-07-12 13:45:00,66.39,66.39,66.22,66.28,52300.0,45.9295,45.9295,45.8119,45.8534,52300.0
2006-07-12 13:50:00,66.27,66.38,66.16,66.3,53100.0,45.8465,45.9226,45.7704,45.8672,53100.0
2006-07-12 13:55:00,66.31,66.38,66.28,66.37,16200.0,45.8741,45.9226,45.8534,45.9156,16200.0
2006-07-12 14:00:00,66.37,66.37,66.31,66.35,26000.0,45.9156,45.9156,45.8741,45.9018,26000.0
2006-07-12 14:05:00,66.35,66.42,66.32,66.38,41100.0,45.9018,45.9502,45.8811,45.9226,41100.0
2006-07-12 14:10:00,66.39,66.46,66.35,66.44,46400.0,45.9295,45.9779,45.9018,45.9641,46400.0
2006-07-12 14:15:00,66.45,66.66,66.43,66.58,61700.0,45.971,46.1163,45.9572,46.0609,61700.0
2006-07-12 14:20:00,66.57,66.59,66.49,66.51,41500.0,46.054,46.0678,45.9987,46.0125,41500.0
2006-07-12 14:25:00,66.5,66.61,66.5,66.61,65000.0,46.0056,46.0817,46.0056,46.0817,65000.0
2006-07-12 14:30:00,66.61,66.69,66.46,66.52,57800.0,46.0817,46.137,45.9779,46.0194,57800.0
2006-07-12 14:35:00,66.51,66.57,66.43,66.57,49600.0,46.0125,46.054,45.9572,46.054,49600.0
2006-07-12 14:40:00,66.58,66.6,66.39,66.45,50900.0,46.0609,46.0748,45.9295,45.971,50900.0
2006-07-12 14:45:00,66.46,66.5,66.39,66.43,39400.0,45.9779,46.0056,45.9295,45.9572,39400.0
2006-07-12 14:50:00,66.44,66.44,66.34,66.42,49800.0,45.9641,45.9641,45.8949,45.9502,49800.0
2006-07-12 14:55:00,66.42,66.47,66.35,66.46,61900.0,45.9502,45.9848,45.9018,45.9779,61900.0
2006-07-12 15:00:00,66.47,66.54,66.4,66.44,53600.0,45.9848,46.0333,45.9364,45.9641,53600.0
2006-07-12 15:05:00,66.45,66.5,66.45,66.46,31900.0,45.971,46.0056,45.971,45.9779,31900.0
2006-07-12 15:10:00,66.46,66.6,66.46,66.46,36000.0,45.9779,46.0748,45.9779,45.9779,36000.0
2006-07-12 15:15:00,66.46,66.48,66.39,66.4,60800.0,45.9779,45.9917,45.9295,45.9364,60800.0
2006-07-12 15:20:00,66.4,66.5,66.38,66.46,66500.0,45.9364,46.0056,45.9226,45.9779,66500.0
2006-07-12 15:25:00,66.44,66.49,66.4,66.4,60100.0,45.9641,45.9987,45.9364,45.9364,60100.0
2006-07-12 15:30:00,66.4,66.42,66.35,66.4,40800.0,45.9364,45.9502,45.9018,45.9364,40800.0
2006-07-12 15:35:00,66.4,66.45,66.38,66.38,36400.0,45.9364,45.971,45.9226,45.9226,36400.0
2006-07-12 15:40:00,66.39,66.4,66.27,66.33,57800.0,45.9295,45.9364,45.8465,45.888,57800.0
2006-07-12 15:45:00,66.33,66.36,66.22,66.24,100800.0,45.888,45.9087,45.8119,45.8257,100800.0
2006-07-12 15:50:00,66.24,66.24,66.2,66.21,89600.0,45.8257,45.8257,45.798,45.805,89600.0
2006-07-12 15:55:00,66.21,66.29,66.2,66.27,137300.0,45.805,45.8603,45.798,45.8465,137300.0
2006-07-13 09:30:00,66.27,66.53,66.1,66.21,238400.0,45.8465,46.0263,45.7289,45.805,238400.0
2006-07-13 09:35:00,66.25,66.27,66.09,66.23,85200.0,45.8326,45.8465,45.7219,45.8188,85200.0
2006-07-13 09:40:00,66.25,66.28,66.06,66.06,146500.0,45.8326,45.8534,45.7012,45.7012,146500.0
2006-07-13 09:45:00,66.06,66.21,66.02,66.09,50800.0,45.7012,45.805,45.6735,45.7219,50800.0
2006-07-13 09:50:00,66.08,66.12,65.95,65.96,113400.0,45.715,45.7427,45.6251,45.632,113400.0
2006-07-13 09:55:00,65.95,66.03,65.89,65.92,65600.0,45.6251,45.6804,45.5836,45.6043,65600.0
2006-07-13 10:00:00,65.93,65.97,65.64,65.84,146800.0,45.6113,45.6389,45.4106,45.549,146800.0
2006-07-13 10:05:00,65.84,65.89,65.68,65.7,128500.0,45.549,45.5836,45.4383,45.4521,128500.0
2006-07-13 10:10:00,65.71,65.76,65.69,65.72,114500.0,45.4591,45.4936,45.4452,45.466,114500.0
2006-07-13 10:15:00,65.72,65.88,65.72,65.84,215000.0,45.466,45.5767,45.466,45.549,215000.0
2006-07-13 10:20:00,65.84,65.84,65.7,65.78,113200.0,45.549,45.549,45.4521,45.5075,113200.0
2006-07-13 10:25:00,65.78,65.97,65.77,65.89,57600.0,45.5075,45.6389,45.5006,45.5836,57600.0
2006-07-13 10:30:00,65.9,66.09,65.85,65.99,88800.0,45.5905,45.7219,45.5559,45.6528,88800.0
2006-07-13 10:35:00,65.98,66.0,65.88,65.95,127300.0,45.6458,45.6597,45.5767,45.6251,127300.0
2006-07-13 10:40:00,65.95,66.12,65.94,66.12,201200.0,45.6251,45.7427,45.6182,45.7427,201200.0
2006-07-13 10:45:00,66.12,66.16,65.95,65.96,111000.0,45.7427,45.7704,45.6251,45.632,111000.0
2006-07-13 10:50:00,65.96,66.06,65.92,65.99,177000.0,45.632,45.7012,45.6043,45.6528,177000.0
2006-07-13 10:55:00,66.0,66.1,65.94,66.02,105700.0,45.6597,45.7289,45.6182,45.6735,105700.0
2006-07-13 11:00:00,66.01,66.07,65.95,66.01,58400.0,45.6666,45.7081,45.6251,45.6666,58400.0
2006-07-13 11:05:00,66.0,66.07,65.97,65.99,149800.0,45.6597,45.7081,45.6389,45.6528,149800.0
2006-07-13 11:10:00,65.99,66.02,65.8,65.89,84200.0,45.6528,45.6735,45.5213,45.5836,84200.0
2006-07-13 11:15:00,65.89,65.99,65.78,65.8,36000.0,45.5836,45.6528,45.5075,45.5213,36000.0
2006-07-13 11:20:00,65.79,66.0,65.79,65.97,80700.0,45.5144,45.6597,45.5144,45.6389,80700.0
2006-07-13 11:25:00,65.96,66.0,65.86,65.94,53100.0,45.632,45.6597,45.5628,45.6182,53100.0
2006-07-13 11:30:00,65.94,66.05,65.9,65.96,193300.0,45.6182,45.6943,45.5905,45.632,193300.0
2006-07-13 11:35:00,65.95,66.06,65.93,65.94,146600.0,45.6251,45.7012,45.6113,45.6182,146600.0
2006-07-13 11:40:00,65.94,66.04,65.93,66.0,208200.0,45.6182,45.6873,45.6113,45.6597,208200.0
2006-07-13 11:45:00,66.02,66.02,65.85,65.91,87300.0,45.6735,45.6735,45.5559,45.5974,87300.0
2006-07-13 11:50:00,65.94,66.01,65.89,65.94,309900.0,45.6182,45.6666,45.5836,45.6182,309900.0
2006-07-13 11:55:00,65.94,66.02,65.93,66.0,51700.0,45.6182,45.6735,45.6113,45.6597,51700.0
2006-07-13 12:00:00,66.0,66.05,65.93,66.02,104000.0,45.6597,45.6943,45.6113,45.6735,104000.0
2006-07-13 12:05:00,66.0,66.09,65.98,66.08,46500.0,45.6597,45.7219,45.6458,45.715,46500.0
2006-07-13 12:10:00,66.09,66.13,66.05,66.12,64300.0,45.7219,45.7496,45.6943,45.7427,64300.0
2006-07-13 12:15:00,66.12,66.21,66.07,66.17,58100.0,45.7427,45.805,45.7081,45.7773,58100.0
2006-07-13 12:20:00,66.16,66.16,66.0,66.09,78200.0,45.7704,45.7704,45.6597,45.7219,78200.0
2006-07-13 12:25:00,66.08,66.11,65.96,66.02,42400.0,45.715,45.7358,45.632,45.6735,42400.0
2006-07-13 12:30:00,66.01,66.07,65.91,66.06,64000.0,45.6666,45.7081,45.5974,45.7012,64000.0
2006-07-13 12:35:00,66.05,66.05,65.95,65.95,32100.0,45.6943,45.6943,45.6251,45.6251,32100.0
2006-07-13 12:40:00,65.97,66.07,65.92,66.03,126000.0,45.6389,45.7081,45.6043,45.6804,126000.0
2006-07-13 12:45:00,66.02,66.07,65.93,65.94,35400.0,45.6735,45.7081,45.6113,45.6182,35400.0
2006-07-13 12:50:00,65.95,65.97,65.87,65.88,26300.0,45.6251,45.6389,45.5697,45.5767,26300.0
2006-07-13 12:55:00,65.89,65.96,65.87,65.95,14200.0,45.5836,45.632,45.5697,45.6251,14200.0
2006-07-13 13:00:00,65.96,66.02,65.92,65.97,61200.0,45.632,45.6735,45.6043,45.6389,61200.0
2006-07-13 13:05:00,65.97,66.02,65.92,65.96,54400.0,45.6389,45.6735,45.6043,45.632,54400.0
2006-07-13 13:10:00,65.96,66.01,65.94,66.0,35100.0,45.632,45.6666,45.6182,45.6597,35100.0
2006-07-13 13:15:00,65.99,66.01,65.94,65.95,23400.0,45.6528,45.6666,45.6182,45.6251,23400.0
2006-07-13 13:20:00,65.94,66.01,65.94,66.0,59600.0,45.6182,45.6666,45.6182,45.6597,59600.0
2006-07-13 13:25:00,66.0,66.03,65.89,65.92,59300.0,45.6597,45.6804,45.5836,45.6043,59300.0
2006-07-13 13:30:00,65.92,65.97,65.87,65.94,49700.0,45.6043,45.6389,45.5697,45.6182,49700.0
2006-07-13 13:35:00,65.94,65.95,65.85,65.89,46200.0,45.6182,45.6251,45.5559,45.5836,46200.0
2006-07-13 13:40:00,65.89,65.89,65.81,65.84,45800.0,45.5836,45.5836,45.5282,45.549,45800.0
2006-07-13 13:45:00,65.83,65.96,65.82,65.94,32300.0,45.5421,45.632,45.5352,45.6182,32300.0
2006-07-13 13:50:00,65.94,65.94,65.81,65.82,41600.0,45.6182,45.6182,45.5282,45.5352,41600.0
2006-07-13 13:55:00,65.82,65.88,65.75,65.77,57100.0,45.5352,45.5767,45.4867,45.5006,57100.0
2006-07-13 14:00:00,65.77,65.78,65.69,65.74,71300.0,45.5006,45.5075,45.4452,45.4798,71300.0
2006-07-13 14:05:00,65.73,65.75,65.65,65.66,76100.0,45.4729,45.4867,45.4175,45.4245,76100.0
2006-07-13 14:10:00,65.65,65.78,65.63,65.72,72600.0,45.4175,45.5075,45.4037,45.466,72600.0
2006-07-13 14:15:00,65.72,65.79,65.67,65.77,85100.0,45.466,45.5144,45.4314,45.5006,85100.0
2006-07-13 14:20:00,65.77,65.85,65.76,65.85,94500.0,45.5006,45.5559,45.4936,45.5559,94500.0
2006-07-13 14:25:00,65.84,65.89,64.85,65.87,78700.0,45.549,45.5836,44.8641,45.5697,78700.0
2006-07-13 14:30:00,65.86,65.89,65.78,65.81,79300.0,45.5628,45.5836,45.5075,45.5282,79300.0
2006-07-13 14:35:00,65.82,65.85,65.76,65.81,92100.0,45.5352,45.5559,45.4936,45.5282,92100.0
2006-07-13 14:40:00,65.82,65.84,65.73,65.75,72200.0,45.5352,45.549,45.4729,45.4867,72200.0
2006-07-13 14:45:00,65.74,65.83,65.73,65.77,105400.0,45.4798,45.5421,45.4729,45.5006,105400.0
2006-07-13 14:50:00,65.76,65.77,65.65,65.67,53300.0,45.4936,45.5006,45.4175,45.4314,53300.0
2006-07-13 14:55:00,65.67,65.78,65.65,65.72,36300.0,45.4314,45.5075,45.4175,45.466,36300.0
2006-07-13 15:00:00,65.71,65.71,65.61,65.68,136900.0,45.4591,45.4591,45.3899,45.4383,136900.0
2006-07-13 15:05:00,65.69,65.86,65.68,65.84,64400.0,45.4452,45.5628,45.4383,45.549,64400.0
2006-07-13 15:10:00,65.84,65.87,65.74,65.79,92300.0,45.549,45.5697,45.4798,45.5144,92300.0
2006-07-13 15:15:00,65.78,65.79,65.69,65.77,97500.0,45.5075,45.5144,45.4452,45.5006,97500.0
2006-07-13 15:20:00,65.72,65.84,65.71,65.75,62500.0,45.466,45.549,45.4591,45.4867,62500.0
2006-07-13 15:25:00,65.77,65.88,65.76,65.86,50100.0,45.5006,45.5767,45.4936,45.5628,50100.0
2006-07-13 15:30:00,65.87,65.94,65.77,65.84,66900.0,45.5697,45.6182,45.5006,45.549,66900.0
2006-07-13 15:35:00,65.84,65.84,65.67,65.73,123900.0,45.549,45.549,45.4314,45.4729,123900.0
2006-07-13 15:40:00,65.73,65.75,65.68,65.75,93900.0,45.4729,45.4867,45.4383,45.4867,93900.0
2006-07-13 15:45:00,65.75,65.76,65.7,65.75,81900.0,45.4867,45.4936,45.4521,45.4867,81900.0
2006-07-13 15:50:00,65.75,65.83,65.72,65.8,115400.0,45.4867,45.5421,45.466,45.5213,115400.0
2006-07-13 15:55:00,65.8,65.84,65.61,65.61,333200.0,45.5213,45.549,45.3899,45.3899,333200.0
2006-07-14 09:30:00,65.4,65.65,65.3,65.44,270600.0,45.2446,45.4175,45.1754,45.2723,270600.0
2006-07-14 09:35:00,65.44,65.48,65.34,65.46,73400.0,45.2723,45.2999,45.2031,45.2861,73400.0
2006-07-14 09:40:00,65.45,65.54,65.23,65.5,111000.0,45.2792,45.3414,45.127,45.3138,111000.0
2006-07-14 09:45:00,65.51,65.58,65.34,65.48,102500.0,45.3207,45.3691,45.2031,45.2999,102500.0
2006-07-14 09:50:00,65.49,65.53,65.38,65.4,54500.0,45.3069,45.3345,45.2308,45.2446,54500.0
2006-07-14 09:55:00,65.4,65.5,65.29,65.39,76000.0,45.2446,45.3138,45.1685,45.2377,76000.0
2006-07-14 10:00:00,65.4,65.42,65.25,65.26,184300.0,45.2446,45.2584,45.1408,45.1477,184300.0
2006-07-14 10:05:00,65.26,65.29,65.23,65.26,110000.0,45.1477,45.1685,45.127,45.1477,110000.0
2006-07-14 10:10:00,65.27,65.44,65.25,65.25,79100.0,45.1547,45.2723,45.1408,45.1408,79100.0
2006-07-14 10:15:00,65.25,65.47,65.24,65.3,118300.0,45.1408,45.293,45.1339,45.1754,118300.0
2006-07-14 10:20:00,65.3,65.57,65.3,65.54,97900.0,45.1754,45.3622,45.1754,45.3414,97900.0
2006-07-14 10:25:00,65.56,65.58,65.26,65.4,68500.0,45.3553,45.3691,45.1477,45.2446,68500.0
2006-07-14 10:30:00,65.4,65.42,65.34,65.37,77400.0,45.2446,45.2584,45.2031,45.2238,77400.0
2006-07-14 10:35:00,65.35,65.41,65.29,65.31,76400.0,45.21,45.2515,45.1685,45.1823,76400.0
2006-07-14 10:40:00,65.3,65.34,65.27,65.28,49700.0,45.1754,45.2031,45.1547,45.1616,49700.0
2006-07-14 10:45:00,65.27,65.34,65.2,65.2,61400.0,45.1547,45.2031,45.1062,45.1062,61400.0
2006-07-14 10:50:00,65.2,65.22,65.18,65.2,55900.0,45.1062,45.1201,45.0924,45.1062,55900.0
2006-07-14 10:55:00,65.2,65.23,65.18,65.22,74000.0,45.1062,45.127,45.0924,45.1201,74000.0
2006-07-14 11:00:00,65.22,65.23,64.99,65.04,141100.0,45.1201,45.127,44.9609,44.9955,141100.0
2006-07-14 11:05:00,65.04,65.07,64.97,64.98,312400.0,44.9955,45.0163,44.9471,44.954,312400.0
2006-07-14 11:10:00,64.97,65.0,64.9,64.94,75200.0,44.9471,44.9679,44.8987,44.9264,75200.0
2006-07-14 11:15:00,64.93,64.98,64.89,64.97,82300.0,44.9194,44.954,44.8918,44.9471,82300.0
2006-07-14 11:20:00,64.98,65.04,64.9,65.0,68800.0,44.954,44.9955,44.8987,44.9679,68800.0
2006-07-14 11:25:00,65.02,65.1,64.99,65.07,85700.0,44.9817,45.037,44.9609,45.0163,85700.0
2006-07-14 11:30:00,65.07,65.45,65.01,65.08,314900.0,45.0163,45.2792,44.9748,45.0232,314900.0
2006-07-14 11:35:00,65.07,65.13,65.0,65.09,186200.0,45.0163,45.0578,44.9679,45.0301,186200.0
2006-07-14 11:40:00,65.09,65.17,65.07,65.08,68800.0,45.0301,45.0855,45.0163,45.0232,68800.0
2006-07-14 11:45:00,65.07,65.13,65.06,65.07,53800.0,45.0163,45.0578,45.0094,45.0163,53800.0
2006-07-14 11:50:00,65.09,65.1,64.99,65.03,54300.0,45.0301,45.037,44.9609,44.9886,54300.0
2006-07-14 11:55:00,65.04,65.09,65.01,65.04,33500.0,44.9955,45.0301,44.9748,44.9955,33500.0
2006-07-14 12:00:00,65.05,65.06,64.98,65.0,46200.0,45.0025,45.0094,44.954,44.9679,46200.0
2006-07-14 12:05:00,65.0,65.02,65.0,65.02,34300.0,44.9679,44.9817,44.9679,44.9817,34300.0
2006-07-14 12:10:00,65.02,65.02,64.91,64.94,29800.0,44.9817,44.9817,44.9056,44.9264,29800.0
2006-07-14 12:15:00,64.93,64.95,64.85,64.92,58900.0,44.9194,44.9333,44.8641,44.9125,58900.0
2006-07-14 12:20:00,64.92,64.97,64.82,64.86,46900.0,44.9125,44.9471,44.8433,44.871,46900.0
2006-07-14 12:25:00,64.86,64.91,64.74,64.76,58300.0,44.871,44.9056,44.788,44.8018,58300.0
2006-07-14 12:30:00,64.76,64.83,64.75,64.82,33800.0,44.8018,44.8503,44.7949,44.8433,33800.0
2006-07-14 12:35:00,64.83,64.92,64.76,64.87,447300.0,44.8503,44.9125,44.8018,44.8779,447300.0
2006-07-14 12:40:00,64.85,64.92,64.79,64.87,41600.0,44.8641,44.9125,44.8226,44.8779,41600.0
2006-07-14 12:45:00,64.87,64.96,64.81,64.92,64700.0,44.8779,44.9402,44.8364,44.9125,64700.0
2006-07-14 12:50:00,64.92,64.97,64.89,64.96,62100.0,44.9125,44.9471,44.8918,44.9402,62100.0
2006-07-14 12:55:00,64.97,64.98,64.94,64.95,104700.0,44.9471,44.954,44.9264,44.9333,104700.0
2006-07-14 13:00:00,64.94,64.95,64.9,64.94,51400.0,44.9264,44.9333,44.8987,44.9264,51400.0
2006-07-14 13:05:00,64.93,64.95,64.87,64.92,53200.0,44.9194,44.9333,44.8779,44.9125,53200.0
2006-07-14 13:10:00,64.92,64.94,64.83,64.83,21800.0,44.9125,44.9264,44.8503,44.8503,21800.0
2006-07-14 13:15:00,64.84,64.84,64.76,64.77,32700.0,44.8572,44.8572,44.8018,44.8087,32700.0
2006-07-14 13:20:00,64.76,64.88,64.76,64.79,65500.0,44.8018,44.8848,44.8018,44.8226,65500.0
2006-07-14 13:25:00,64.8,64.83,64.75,64.75,36200.0,44.8295,44.8503,44.7949,44.7949,36200.0
2006-07-14 13:30:00,64.75,64.79,64.71,64.76,60100.0,44.7949,44.8226,44.7672,44.8018,60100.0
2006-07-14 13:35:00,64.77,64.99,64.77,64.95,51300.0,44.8087,44.9609,44.8087,44.9333,51300.0
2006-07-14 13:40:00,64.96,64.96,64.84,64.88,45800.0,44.9402,44.9402,44.8572,44.8848,45800.0
2006-07-14 13:45:00,64.88,64.89,64.76,64.8,37800.0,44.8848,44.8918,44.8018,44.8295,37800.0
2006-07-14 13:50:00,64.81,64.88,64.77,64.85,27400.0,44.8364,44.8848,44.8087,44.8641,27400.0
2006-07-14 13:55:00,64.86,64.95,64.7,64.71,112200.0,44.871,44.9333,44.7603,44.7672,112200.0
2006-07-14 14:00:00,64.71,64.71,64.53,64.58,133700.0,44.7672,44.7672,44.6427,44.6773,133700.0
2006-07-14 14:05:00,64.58,64.64,64.51,64.54,147600.0,44.6773,44.7188,44.6289,44.6496,147600.0
2006-07-14 14:10:00,64.55,64.55,64.41,64.46,118700.0,44.6565,44.6565,44.5597,44.5943,118700.0
2006-07-14 14:15:00,64.47,64.5,64.33,64.48,263700.0,44.6012,44.622,44.5043,44.6081,263700.0
2006-07-14 14:20:00,64.49,64.55,64.42,64.54,113000.0,44.615,44.6565,44.5666,44.6496,113000.0
2006-07-14 14:25:00,64.54,64.65,64.52,64.64,85900.0,44.6496,44.7257,44.6358,44.7188,85900.0
2006-07-14 14:30:00,64.64,64.71,64.63,64.7,237600.0,44.7188,44.7672,44.7119,44.7603,237600.0
2006-07-14 14:35:00,64.7,64.71,64.6,64.6,42800.0,44.7603,44.7672,44.6911,44.6911,42800.0
2006-07-14 14:40:00,64.61,64.62,64.55,64.6,46100.0,44.6981,44.705,44.6565,44.6911,46100.0
2006-07-14 14:45:00,64.61,64.69,64.54,64.66,55700.0,44.6981,44.7534,44.6496,44.7326,55700.0
2006-07-14 14:50:00,64.66,64.72,64.56,64.58,67100.0,44.7326,44.7742,44.6635,44.6773,67100.0
2006-07-14 14:55:00,64.58,64.65,64.53,64.6,64400.0,44.6773,44.7257,44.6427,44.6911,64400.0
2006-07-14 15:00:00,64.6,64.7,64.53,64.57,78300.0,44.6911,44.7603,44.6427,44.6704,78300.0
2006-07-14 15:05:00,64.58,64.72,64.58,64.69,69600.0,44.6773,44.7742,44.6773,44.7534,69600.0
2006-07-14 15:10:00,64.69,64.71,64.62,64.66,81900.0,44.7534,44.7672,44.705,44.7326,81900.0
2006-07-14 15:15:00,64.66,64.66,64.48,64.51,71800.0,44.7326,44.7326,44.6081,44.6289,71800.0
2006-07-14 15:20:00,64.52,64.61,64.48,64.49,108000.0,44.6358,44.6981,44.6081,44.615,108000.0
2006-07-14 15:25:00,64.49,64.6,64.38,64.38,105800.0,44.615,44.6911,44.5389,44.5389,105800.0
2006-07-14 15:30:00,64.38,64.39,64.23,64.25,138500.0,44.5389,44.5459,44.4352,44.449,138500.0
2006-07-14 15:35:00,64.25,64.44,64.24,64.44,228200.0,44.449,44.5804,44.4421,44.5804,228200.0
2006-07-14 15:40:00,64.45,64.48,64.34,64.47,184900.0,44.5874,44.6081,44.5113,44.6012,184900.0
2006-07-14 15:45:00,64.46,64.65,64.45,64.64,220900.0,44.5943,44.7257,44.5874,44.7188,220900.0
2006-07-14 15:50:00,64.65,64.65,64.55,64.59,200500.0,44.7257,44.7257,44.6565,44.6842,200500.0
2006-07-14 15:55:00,64.59,64.64,64.35,64.35,339700.0,44.6842,44.7188,44.5182,44.5182,339700.0
2006-07-17 09:30:00,64.02,64.89,64.02,64.81,245300.0,44.2899,44.8918,44.2899,44.8364,245300.0
2006-07-17 09:35:00,64.83,64.92,64.72,64.84,91700.0,44.8503,44.9125,44.7742,44.8572,91700.0
2006-07-17 09:40:00,64.84,64.97,64.83,64.89,114400.0,44.8572,44.9471,44.8503,44.8918,114400.0
2006-07-17 09:45:00,64.89,65.0,64.78,64.89,237300.0,44.8918,44.9679,44.8157,44.8918,237300.0
2006-07-17 09:50:00,64.91,65.17,64.9,65.02,265200.0,44.9056,45.0855,44.8987,44.9817,265200.0
2006-07-17 09:55:00,65.0,65.04,64.86,64.92,54800.0,44.9679,44.9955,44.871,44.9125,54800.0
2006-07-17 10:00:00,64.92,64.92,64.76,64.79,66000.0,44.9125,44.9125,44.8018,44.8226,66000.0
2006-07-17 10:05:00,64.78,65.0,64.77,64.83,66600.0,44.8157,44.9679,44.8087,44.8503,66600.0
2006-07-17 10:10:00,64.81,64.84,64.65,64.73,150100.0,44.8364,44.8572,44.7257,44.7811,150100.0
2006-07-17 10:15:00,64.73,65.01,64.68,64.9,67400.0,44.7811,44.9748,44.7465,44.8987,67400.0
2006-07-17 10:20:00,64.89,64.96,64.65,64.74,127500.0,44.8918,44.9402,44.7257,44.788,127500.0
2006-07-17 10:25:00,64.72,64.81,64.47,64.58,146200.0,44.7742,44.8364,44.6012,44.6773,146200.0
2006-07-17 10:30:00,64.59,64.59,64.14,64.17,175300.0,44.6842,44.6842,44.3729,44.3937,175300.0
2006-07-17 10:35:00,64.15,64.37,64.06,64.33,110800.0,44.3798,44.532,44.3176,44.5043,110800.0
2006-07-17 10:40:00,64.33,64.49,64.29,64.46,79300.0,44.5043,44.615,44.4767,44.5943,79300.0
2006-07-17 10:45:00,64.46,64.55,64.37,64.47,69700.0,44.5943,44.6565,44.532,44.6012,69700.0
2006-07-17 10:50:00,64.46,64.66,64.44,64.63,42900.0,44.5943,44.7326,44.5804,44.7119,42900.0
2006-07-17 10:55:00,64.62,64.8,64.56,64.7,85000.0,44.705,44.8295,44.6635,44.7603,85000.0
2006-07-17 11:00:00,64.71,64.77,64.6,64.7,74300.0,44.7672,44.8087,44.6911,44.7603,74300.0
2006-07-17 11:05:00,64.7,64.74,64.55,64.6,46600.0,44.7603,44.788,44.6565,44.6911,46600.0
2006-07-17 11:10:00,64.6,64.6,64.46,64.53,53400.0,44.6911,44.6911,44.5943,44.6427,53400.0
2006-07-17 11:15:00,64.55,64.58,64.45,64.52,35100.0,44.6565,44.6773,44.5874,44.6358,35100.0
2006-07-17 11:20:00,64.5,64.5,64.3,64.31,47900.0,44.622,44.622,44.4836,44.4905,47900.0
2006-07-17 11:25:00,64.32,64.39,64.27,64.38,75400.0,44.4974,44.5459,44.4628,44.5389,75400.0
2006-07-17 11:30:00,64.36,64.48,64.22,64.48,48000.0,44.5251,44.6081,44.4282,44.6081,48000.0
2006-07-17 11:35:00,64.48,64.5,64.28,64.37,36800.0,44.6081,44.622,44.4698,44.532,36800.0
2006-07-17 11:40:00,64.37,64.53,64.33,64.49,59600.0,44.532,44.6427,44.5043,44.615,59600.0
2006-07-17 11:45:00,64.48,64.53,64.4,64.5,33700.0,44.6081,44.6427,44.5528,44.622,33700.0
2006-07-17 11:50:00,64.51,64.54,64.37,64.38,37000.0,44.6289,44.6496,44.532,44.5389,37000.0
2006-07-17 11:55:00,64.38,64.38,64.27,64.29,34900.0,44.5389,44.5389,44.4628,44.4767,34900.0
2006-07-17 12:00:00,64.29,64.44,64.27,64.29,48600.0,44.4767,44.5804,44.4628,44.4767,48600.0
2006-07-17 12:05:00,64.29,64.31,64.24,64.28,19800.0,44.4767,44.4905,44.4421,44.4698,19800.0
2006-07-17 12:10:00,64.27,64.32,64.2,64.25,29600.0,44.4628,44.4974,44.4144,44.449,29600.0
2006-07-17 12:15:00,64.25,64.45,64.25,64.42,19800.0,44.449,44.5874,44.449,44.5666,19800.0
2006-07-17 12:20:00,64.42,64.5,64.33,64.4,47300.0,44.5666,44.622,44.5043,44.5528,47300.0
2006-07-17 12:25:00,64.39,64.65,64.35,64.39,89400.0,44.5459,44.7257,44.5182,44.5459,89400.0
2006-07-17 12:30:00,64.38,64.53,64.38,64.48,18400.0,44.5389,44.6427,44.5389,44.6081,18400.0
2006-07-17 12:35:00,64.46,64.47,64.38,64.41,22500.0,44.5943,44.6012,44.5389,44.5597,22500.0
2006-07-17 12:40:00,64.42,64.51,64.4,64.45,20800.0,44.5666,44.6289,44.5528,44.5874,20800.0
2006-07-17 12:45:00,64.45,64.46,64.22,64.23,38600.0,44.5874,44.5943,44.4282,44.4352,38600.0
2006-07-17 12:50:00,64.23,64.33,64.19,64.28,33600.0,44.4352,44.5043,44.4075,44.4698,33600.0
2006-07-17 12:55:00,64.26,64.3,64.19,64.23,30100.0,44.4559,44.4836,44.4075,44.4352,30100.0
2006-07-17 13:00:00,64.23,64.29,64.16,64.19,27700.0,44.4352,44.4767,44.3867,44.4075,27700.0
2006-07-17 13:05:00,64.2,64.21,64.13,64.16,19800.0,44.4144,44.4213,44.366,44.3867,19800.0
2006-07-17 13:10:00,64.17,64.26,64.13,64.22,32600.0,44.3937,44.4559,44.366,44.4282,32600.0
2006-07-17 13:15:00,64.22,64.31,64.16,64.3,35300.0,44.4282,44.4905,44.3867,44.4836,35300.0
2006-07-17 13:20:00,64.3,64.39,64.16,64.25,93200.0,44.4836,44.5459,44.3867,44.449,93200.0
2006-07-17 13:25:00,64.29,64.44,64.27,64.33,59300.0,44.4767,44.5804,44.4628,44.5043,59300.0
2006-07-17 13:30:00,64.34,64.38,64.24,64.25,44400.0,44.5113,44.5389,44.4421,44.449,44400.0
2006-07-17 13:35:00,64.25,64.28,64.2,64.2,23400.0,44.449,44.4698,44.4144,44.4144,23400.0
2006-07-17 13:40:00,64.19,64.35,64.16,64.31,24400.0,44.4075,44.5182,44.3867,44.4905,24400.0
2006-07-17 13:45:00,64.31,64.34,64.22,64.3,39700.0,44.4905,44.5113,44.4282,44.4836,39700.0
2006-07-17 13:50:00,64.3,64.3,64.25,64.28,12700.0,44.4836,44.4836,44.449,44.4698,12700.0
2006-07-17 13:55:00,64.28,64.46,64.27,64.46,45700.0,44.4698,44.5943,44.4628,44.5943,45700.0
2006-07-17 14:00:00,64.47,64.52,64.38,64.42,49500.0,44.6012,44.6358,44.5389,44.5666,49500.0
2006-07-17 14:05:00,64.44,64.45,64.28,64.36,30000.0,44.5804,44.5874,44.4698,44.5251,30000.0
2006-07-17 14:10:00,64.37,64.44,64.33,64.39,33200.0,44.532,44.5804,44.5043,44.5459,33200.0
2006-07-17 14:15:00,64.41,64.44,64.35,64.43,46200.0,44.5597,44.5804,44.5182,44.5735,46200.0
2006-07-17 14:20:00,64.44,64.48,64.37,64.4,47600.0,44.5804,44.6081,44.532,44.5528,47600.0
2006-07-17 14:25:00,64.41,64.5,64.37,64.5,67700.0,44.5597,44.622,44.532,44.622,67700.0
2006-07-17 14:30:00,64.5,64.54,64.41,64.48,68600.0,44.622,44.6496,44.5597,44.6081,68600.0
2006-07-17 14:35:00,64.48,64.52,64.48,64.49,13400.0,44.6081,44.6358,44.6081,44.615,13400.0
2006-07-17 14:40:00,64.48,64.5,64.35,64.38,40100.0,44.6081,44.622,44.5182,44.5389,40100.0
2006-07-17 14:45:00,64.39,64.53,64.39,64.47,31200.0,44.5459,44.6427,44.5459,44.6012,31200.0
2006-07-17 14:50:00,64.47,64.53,64.43,64.53,43100.0,44.6012,44.6427,44.5735,44.6427,43100.0
2006-07-17 14:55:00,64.52,64.56,64.43,64.43,34600.0,44.6358,44.6635,44.5735,44.5735,34600.0
2006-07-17 15:00:00,64.43,64.44,64.32,64.41,37600.0,44.5735,44.5804,44.4974,44.5597,37600.0
2006-07-17 15:05:00,64.41,64.42,64.27,64.31,60800.0,44.5597,44.5666,44.4628,44.4905,60800.0
2006-07-17 15:10:00,64.31,64.44,64.3,64.42,58200.0,44.4905,44.5804,44.4836,44.5666,58200.0
2006-07-17 15:15:00,64.41,64.42,64.3,64.35,33800.0,44.5597,44.5666,44.4836,44.5182,33800.0
2006-07-17 15:20:00,64.34,64.43,64.34,64.39,105900.0,44.5113,44.5735,44.5113,44.5459,105900.0
2006-07-17 15:25:00,64.39,64.53,64.39,64.52,80400.0,44.5459,44.6427,44.5459,44.6358,80400.0
2006-07-17 15:30:00,64.52,64.52,64.4,64.43,74100.0,44.6358,44.6358,44.5528,44.5735,74100.0
2006-07-17 15:35:00,64.43,64.53,64.42,64.52,63400.0,44.5735,44.6427,44.5666,44.6358,63400.0
2006-07-17 15:40:00,64.52,64.56,64.45,64.48,110300.0,44.6358,44.6635,44.5874,44.6081,110300.0
2006-07-17 15:45:00,64.48,64.51,64.48,64.49,68900.0,44.6081,44.6289,44.6081,44.615,68900.0
2006-07-17 15:50:00,64.5,64.53,64.47,64.52,96800.0,44.622,44.6427,44.6012,44.6358,96800.0
2006-07-17 15:55:00,64.52,64.56,64.48,64.54,177600.0,44.6358,44.6635,44.6081,44.6496,177600.0
2006-07-18 09:30:00,64.42,64.58,64.2,64.58,234700.0,44.5666,44.6773,44.4144,44.6773,234700.0
2006-07-18 09:35:00,64.58,64.62,64.45,64.54,113500.0,44.6773,44.705,44.5874,44.6496,113500.0
2006-07-18 09:40:00,64.55,64.55,64.32,64.35,130000.0,44.6565,44.6565,44.4974,44.5182,130000.0
2006-07-18 09:45:00,64.35,64.42,64.3,64.4,68300.0,44.5182,44.5666,44.4836,44.5528,68300.0
2006-07-18 09:50:00,64.4,64.4,64.28,64.35,47200.0,44.5528,44.5528,44.4698,44.5182,47200.0
2006-07-18 09:55:00,64.35,64.38,64.29,64.35,76900.0,44.5182,44.5389,44.4767,44.5182,76900.0
2006-07-18 10:00:00,64.34,64.35,64.19,64.21,128800.0,44.5113,44.5182,44.4075,44.4213,128800.0
2006-07-18 10:05:00,64.21,64.21,64.1,64.14,245700.0,44.4213,44.4213,44.3452,44.3729,245700.0
2006-07-18 10:10:00,64.14,64.2,64.1,64.13,47500.0,44.3729,44.4144,44.3452,44.366,47500.0
2006-07-18 10:15:00,64.12,64.12,64.01,64.07,73500.0,44.3591,44.3591,44.283,44.3245,73500.0
2006-07-18 10:20:00,64.06,64.09,64.02,64.05,69400.0,44.3176,44.3383,44.2899,44.3106,69400.0
2006-07-18 10:25:00,64.04,64.1,64.0,64.08,52200.0,44.3037,44.3452,44.2761,44.3314,52200.0
2006-07-18 10:30:00,64.08,64.18,64.02,64.03,47700.0,44.3314,44.4006,44.2899,44.2968,47700.0
2006-07-18 10:35:00,64.04,64.05,63.93,63.98,155100.0,44.3037,44.3106,44.2276,44.2622,155100.0
2006-07-18 10:40:00,63.98,64.02,63.84,63.88,93600.0,44.2622,44.2899,44.1654,44.193,93600.0
2006-07-18 10:45:00,63.88,63.97,63.85,63.87,72400.0,44.193,44.2553,44.1723,44.1861,72400.0
2006-07-18 10:50:00,63.86,63.91,63.81,63.86,91900.0,44.1792,44.2138,44.1446,44.1792,91900.0
2006-07-18 10:55:00,63.86,63.9,63.8,63.81,94800.0,44.1792,44.2069,44.1377,44.1446,94800.0
2006-07-18 11:00:00,63.81,63.95,63.78,63.93,195400.0,44.1446,44.2415,44.1239,44.2276,195400.0
2006-07-18 11:05:00,63.94,64.0,63.86,63.99,72500.0,44.2345,44.2761,44.1792,44.2691,72500.0
2006-07-18 11:10:00,63.99,64.05,63.88,63.95,51900.0,44.2691,44.3106,44.193,44.2415,51900.0
2006-07-18 11:15:00,63.96,64.01,63.91,64.0,83700.0,44.2484,44.283,44.2138,44.2761,83700.0
2006-07-18 11:20:00,64.0,64.02,63.96,64.01,104200.0,44.2761,44.2899,44.2484,44.283,104200.0
2006-07-18 11:25:00,64.0,64.05,64.0,64.02,56700.0,44.2761,44.3106,44.2761,44.2899,56700.0
2006-07-18 11:30:00,64.02,64.05,63.94,64.02,67400.0,44.2899,44.3106,44.2345,44.2899,67400.0
2006-07-18 11:35:00,64.03,64.04,64.0,64.03,88800.0,44.2968,44.3037,44.2761,44.2968,88800.0
2006-07-18 11:40:00,64.03,64.03,63.99,64.03,63500.0,44.2968,44.2968,44.2691,44.2968,63500.0
2006-07-18 11:45:00,64.03,64.03,63.98,63.99,99300.0,44.2968,44.2968,44.2622,44.2691,99300.0
2006-07-18 11:50:00,63.99,64.05,63.99,64.03,43100.0,44.2691,44.3106,44.2691,44.2968,43100.0
2006-07-18 11:55:00,64.02,64.03,63.95,64.01,68400.0,44.2899,44.2968,44.2415,44.283,68400.0
2006-07-18 12:00:00,64.01,64.02,63.95,63.98,54800.0,44.283,44.2899,44.2415,44.2622,54800.0
2006-07-18 12:05:00,63.99,64.0,63.95,64.0,36900.0,44.2691,44.2761,44.2415,44.2761,36900.0
2006-07-18 12:10:00,64.0,64.01,63.97,64.0,24700.0,44.2761,44.283,44.2553,44.2761,24700.0
2006-07-18 12:15:00,64.0,64.04,63.97,63.99,30400.0,44.2761,44.3037,44.2553,44.2691,30400.0
2006-07-18 12:20:00,63.99,64.03,63.98,64.01,30100.0,44.2691,44.2968,44.2622,44.283,30100.0
2006-07-18 12:25:00,64.01,64.09,64.0,64.08,51200.0,44.283,44.3383,44.2761,44.3314,51200.0
2006-07-18 12:30:00,64.06,64.09,64.0,64.01,34600.0,44.3176,44.3383,44.2761,44.283,34600.0
2006-07-18 12:35:00,64.01,64.07,63.98,64.05,28800.0,44.283,44.3245,44.2622,44.3106,28800.0
2006-07-18 12:40:00,64.04,64.12,64.01,64.08,71200.0,44.3037,44.3591,44.283,44.3314,71200.0
2006-07-18 12:45:00,64.09,64.18,64.08,64.16,131300.0,44.3383,44.4006,44.3314,44.3867,131300.0
2006-07-18 12:50:00,64.16,64.16,64.04,64.04,60200.0,44.3867,44.3867,44.3037,44.3037,60200.0
2006-07-18 12:55:00,64.03,64.04,63.93,64.04,50500.0,44.2968,44.3037,44.2276,44.3037,50500.0
2006-07-18 13:00:00,64.02,64.02,63.9,64.0,87800.0,44.2899,44.2899,44.2069,44.2761,87800.0
2006-07-18 13:05:00,63.99,64.0,63.9,63.94,48900.0,44.2691,44.2761,44.2069,44.2345,48900.0
2006-07-18 13:10:00,63.94,63.98,63.88,63.91,37300.0,44.2345,44.2622,44.193,44.2138,37300.0
2006-07-18 13:15:00,63.92,63.92,63.71,63.74,99200.0,44.2207,44.2207,44.0754,44.0962,99200.0
2006-07-18 13:20:00,63.73,63.83,63.67,63.8,95600.0,44.0893,44.1584,44.0478,44.1377,95600.0
2006-07-18 13:25:00,63.79,63.83,63.7,63.76,39900.0,44.1308,44.1584,44.0685,44.11,39900.0
2006-07-18 13:30:00,63.76,63.82,63.7,63.82,68900.0,44.11,44.1515,44.0685,44.1515,68900.0
2006-07-18 13:35:00,63.84,63.86,63.75,63.81,47500.0,44.1654,44.1792,44.1031,44.1446,47500.0
2006-07-18 13:40:00,63.8,63.81,63.65,63.66,54800.0,44.1377,44.1446,44.0339,44.0408,54800.0
2006-07-18 13:45:00,63.67,63.67,63.57,63.65,80200.0,44.0478,44.0478,43.9786,44.0339,80200.0
2006-07-18 13:50:00,63.64,63.65,63.57,63.62,78300.0,44.027,44.0339,43.9786,44.0132,78300.0
2006-07-18 13:55:00,63.63,63.65,63.52,63.65,122900.0,44.0201,44.0339,43.944,44.0339,122900.0
2006-07-18 14:00:00,63.65,63.82,63.64,63.79,62300.0,44.0339,44.1515,44.027,44.1308,62300.0
2006-07-18 14:05:00,63.79,63.8,63.75,63.78,78000.0,44.1308,44.1377,44.1031,44.1239,78000.0
2006-07-18 14:10:00,63.78,63.92,63.76,63.77,165100.0,44.1239,44.2207,44.11,44.1169,165100.0
2006-07-18 14:15:00,63.77,64.0,63.75,63.9,72200.0,44.1169,44.2761,44.1031,44.2069,72200.0
2006-07-18 14:20:00,63.9,64.0,63.8,63.85,58100.0,44.2069,44.2761,44.1377,44.1723,58100.0
2006-07-18 14:25:00,63.85,64.01,63.79,63.79,141200.0,44.1723,44.283,44.1308,44.1308,141200.0
2006-07-18 14:30:00,63.79,63.79,63.62,63.69,176100.0,44.1308,44.1308,44.0132,44.0616,176100.0
2006-07-18 14:35:00,63.7,64.01,63.68,64.0,113200.0,44.0685,44.283,44.0547,44.2761,113200.0
2006-07-18 14:40:00,64.0,64.01,63.89,63.89,149900.0,44.2761,44.283,44.2,44.2,149900.0
2006-07-18 14:45:00,63.89,64.0,63.83,64.0,86400.0,44.2,44.2761,44.1584,44.2761,86400.0
2006-07-18 14:50:00,64.0,64.0,63.78,63.89,132800.0,44.2761,44.2761,44.1239,44.2,132800.0
2006-07-18 14:55:00,63.88,63.97,63.75,63.96,52200.0,44.193,44.2553,44.1031,44.2484,52200.0
2006-07-18 15:00:00,63.96,63.96,63.8,63.8,49200.0,44.2484,44.2484,44.1377,44.1377,49200.0
2006-07-18 15:05:00,63.8,63.86,63.57,63.66,100600.0,44.1377,44.1792,43.9786,44.0408,100600.0
2006-07-18 15:10:00,63.67,63.86,63.61,63.84,238900.0,44.0478,44.1792,44.0062,44.1654,238900.0
2006-07-18 15:15:00,63.85,63.86,63.75,63.75,72400.0,44.1723,44.1792,44.1031,44.1031,72400.0
2006-07-18 15:20:00,63.75,63.8,63.64,63.66,79300.0,44.1031,44.1377,44.027,44.0408,79300.0
2006-07-18 15:25:00,63.66,63.75,63.61,63.72,83400.0,44.0408,44.1031,44.0062,44.0823,83400.0
2006-07-18 15:30:00,63.75,63.83,63.71,63.8,85500.0,44.1031,44.1584,44.0754,44.1377,85500.0
2006-07-18 15:35:00,63.81,63.86,63.71,63.77,61800.0,44.1446,44.1792,44.0754,44.1169,61800.0
2006-07-18 15:40:00,63.76,64.0,63.69,63.99,190200.0,44.11,44.2761,44.0616,44.2691,190200.0
2006-07-18 15:45:00,63.99,64.25,63.99,64.09,245200.0,44.2691,44.449,44.2691,44.3383,245200.0
2006-07-18 15:50:00,64.09,64.2,63.97,64.09,189100.0,44.3383,44.4144,44.2553,44.3383,189100.0
2006-07-18 15:55:00,64.08,64.18,64.06,64.16,399800.0,44.3314,44.4006,44.3176,44.3867,399800.0
2006-07-19 09:30:00,64.43,64.63,64.11,64.36,378200.0,44.5735,44.7119,44.3522,44.5251,378200.0
2006-07-19 09:35:00,64.36,64.4,64.2,64.35,154600.0,44.5251,44.5528,44.4144,44.5182,154600.0
2006-07-19 09:40:00,64.34,64.37,64.14,64.29,133900.0,44.5113,44.532,44.3729,44.4767,133900.0
2006-07-19 09:45:00,64.29,64.5,64.27,64.47,141700.0,44.4767,44.622,44.4628,44.6012,141700.0
2006-07-19 09:50:00,64.48,64.68,64.39,64.5,184100.0,44.6081,44.7465,44.5459,44.622,184100.0
2006-07-19 09:55:00,64.5,64.58,64.46,64.58,114800.0,44.622,44.6773,44.5943,44.6773,114800.0
2006-07-19 10:00:00,64.59,64.92,64.56,64.67,394900.0,44.6842,44.9125,44.6635,44.7396,394900.0
2006-07-19 10:05:00,64.63,64.86,64.6,64.69,175400.0,44.7119,44.871,44.6911,44.7534,175400.0
2006-07-19 10:10:00,64.69,64.82,64.54,64.65,200600.0,44.7534,44.8433,44.6496,44.7257,200600.0
2006-07-19 10:15:00,64.65,64.66,64.52,64.53,95100.0,44.7257,44.7326,44.6358,44.6427,95100.0
2006-07-19 10:20:00,64.52,64.64,64.38,64.52,134500.0,44.6358,44.7188,44.5389,44.6358,134500.0
2006-07-19 10:25:00,64.51,64.6,64.43,64.56,193200.0,44.6289,44.6911,44.5735,44.6635,193200.0
2006-07-19 10:30:00,64.56,64.61,64.42,64.46,107700.0,44.6635,44.6981,44.5666,44.5943,107700.0
2006-07-19 10:35:00,64.47,64.63,64.44,64.48,173800.0,44.6012,44.7119,44.5804,44.6081,173800.0
2006-07-19 10:40:00,64.48,64.66,64.43,64.66,141200.0,44.6081,44.7326,44.5735,44.7326,141200.0
2006-07-19 10:45:00,64.66,64.74,64.49,64.5,137200.0,44.7326,44.788,44.615,44.622,137200.0
2006-07-19 10:50:00,64.52,64.76,64.51,64.59,146800.0,44.6358,44.8018,44.6289,44.6842,146800.0
2006-07-19 10:55:00,64.59,64.68,64.52,64.64,98100.0,44.6842,44.7465,44.6358,44.7188,98100.0
2006-07-19 11:00:00,64.64,64.7,64.55,64.69,61500.0,44.7188,44.7603,44.6565,44.7534,61500.0
2006-07-19 11:05:00,64.69,64.78,64.63,64.66,379400.0,44.7534,44.8157,44.7119,44.7326,379400.0
2006-07-19 11:10:00,64.66,64.71,64.48,64.66,234100.0,44.7326,44.7672,44.6081,44.7326,234100.0
2006-07-19 11:15:00,64.65,64.67,64.53,64.62,153800.0,44.7257,44.7396,44.6427,44.705,153800.0
2006-07-19 11:20:00,64.62,64.67,64.57,64.67,64600.0,44.705,44.7396,44.6704,44.7396,64600.0
2006-07-19 11:25:00,64.66,64.67,64.55,64.58,116800.0,44.7326,44.7396,44.6565,44.6773,116800.0
2006-07-19 11:30:00,64.6,64.63,64.56,64.61,77100.0,44.6911,44.7119,44.6635,44.6981,77100.0
2006-07-19 11:35:00,64.6,64.72,64.54,64.65,124400.0,44.6911,44.7742,44.6496,44.7257,124400.0
2006-07-19 11:40:00,64.67,64.67,64.53,64.53,50500.0,44.7396,44.7396,44.6427,44.6427,50500.0
2006-07-19 11:45:00,64.53,64.75,64.53,64.71,87300.0,44.6427,44.7949,44.6427,44.7672,87300.0
2006-07-19 11:50:00,64.71,64.77,64.63,64.68,126500.0,44.7672,44.8087,44.7119,44.7465,126500.0
2006-07-19 11:55:00,64.68,64.74,64.6,64.67,396100.0,44.7465,44.788,44.6911,44.7396,396100.0
2006-07-19 12:00:00,64.66,64.75,64.61,64.63,66400.0,44.7326,44.7949,44.6981,44.7119,66400.0
2006-07-19 12:05:00,64.62,64.67,64.51,64.56,184900.0,44.705,44.7396,44.6289,44.6635,184900.0
2006-07-19 12:10:00,64.56,64.68,64.53,64.65,98700.0,44.6635,44.7465,44.6427,44.7257,98700.0
2006-07-19 12:15:00,64.64,64.66,64.55,64.56,184300.0,44.7188,44.7326,44.6565,44.6635,184300.0
2006-07-19 12:20:00,64.56,64.65,64.5,64.57,148600.0,44.6635,44.7257,44.622,44.6704,148600.0
2006-07-19 12:25:00,64.57,64.6,64.56,64.6,66000.0,44.6704,44.6911,44.6635,44.6911,66000.0
2006-07-19 12:30:00,64.6,64.65,64.53,64.58,51500.0,44.6911,44.7257,44.6427,44.6773,51500.0
2006-07-19 12:35:00,64.58,64.64,64.55,64.63,47300.0,44.6773,44.7188,44.6565,44.7119,47300.0
2006-07-19 12:40:00,64.62,64.62,64.53,64.56,118000.0,44.705,44.705,44.6427,44.6635,118000.0
2006-07-19 12:45:00,64.56,64.56,64.5,64.52,92600.0,44.6635,44.6635,44.622,44.6358,92600.0
2006-07-19 12:50:00,64.52,64.56,64.46,64.5,35400.0,44.6358,44.6635,44.5943,44.622,35400.0
2006-07-19 12:55:00,64.52,64.63,64.49,64.53,87100.0,44.6358,44.7119,44.615,44.6427,87100.0
2006-07-19 13:00:00,64.53,64.64,64.52,64.63,119900.0,44.6427,44.7188,44.6358,44.7119,119900.0
2006-07-19 13:05:00,64.63,64.76,64.6,64.74,104300.0,44.7119,44.8018,44.6911,44.788,104300.0
2006-07-19 13:10:00,64.76,64.82,64.67,64.7,59900.0,44.8018,44.8433,44.7396,44.7603,59900.0
2006-07-19 13:15:00,64.7,64.86,64.7,64.78,178000.0,44.7603,44.871,44.7603,44.8157,178000.0
2006-07-19 13:20:00,64.79,64.98,64.79,64.97,95200.0,44.8226,44.954,44.8226,44.9471,95200.0
2006-07-19 13:25:00,64.98,65.05,64.95,65.04,125200.0,44.954,45.0025,44.9333,44.9955,125200.0
2006-07-19 13:30:00,65.05,65.08,64.89,64.97,89200.0,45.0025,45.0232,44.8918,44.9471,89200.0
2006-07-19 13:35:00,64.97,65.05,64.88,64.88,121100.0,44.9471,45.0025,44.8848,44.8848,121100.0
2006-07-19 13:40:00,64.88,65.0,64.84,64.96,179100.0,44.8848,44.9679,44.8572,44.9402,179100.0
2006-07-19 13:45:00,64.96,65.04,64.93,65.03,508600.0,44.9402,44.9955,44.9194,44.9886,508600.0
2006-07-19 13:50:00,65.03,65.03,64.97,64.98,108300.0,44.9886,44.9886,44.9471,44.954,108300.0
2006-07-19 13:55:00,64.98,65.17,64.98,65.12,282100.0,44.954,45.0855,44.954,45.0509,282100.0
2006-07-19 14:00:00,65.12,65.14,65.01,65.02,268700.0,45.0509,45.0647,44.9748,44.9817,268700.0
2006-07-19 14:05:00,65.02,65.05,64.83,64.93,190200.0,44.9817,45.0025,44.8503,44.9194,190200.0
2006-07-19 14:10:00,64.93,65.02,64.87,64.91,91000.0,44.9194,44.9817,44.8779,44.9056,91000.0
2006-07-19 14:15:00,64.91,64.98,64.86,64.9,94600.0,44.9056,44.954,44.871,44.8987,94600.0
2006-07-19 14:20:00,64.89,65.2,64.85,65.2,109100.0,44.8918,45.1062,44.8641,45.1062,109100.0
2006-07-19 14:25:00,65.19,65.36,65.19,65.33,147200.0,45.0993,45.2169,45.0993,45.1962,147200.0
2006-07-19 14:30:00,65.34,65.37,65.19,65.23,173000.0,45.2031,45.2238,45.0993,45.127,173000.0
2006-07-19 14:35:00,65.24,65.26,65.01,65.09,156700.0,45.1339,45.1477,44.9748,45.0301,156700.0
2006-07-19 14:40:00,65.09,65.12,64.99,64.99,92800.0,45.0301,45.0509,44.9609,44.9609,92800.0
2006-07-19 14:45:00,65.01,65.05,64.95,65.01,81100.0,44.9748,45.0025,44.9333,44.9748,81100.0
2006-07-19 14:50:00,65.0,65.95,64.89,64.9,126800.0,44.9679,45.6251,44.8918,44.8987,126800.0
2006-07-19 14:55:00,64.91,65.06,64.89,64.92,103500.0,44.9056,45.0094,44.8918,44.9125,103500.0
2006-07-19 15:00:00,64.93,64.99,64.82,64.86,85300.0,44.9194,44.9609,44.8433,44.871,85300.0
2006-07-19 15:05:00,64.86,64.9,64.68,64.78,121700.0,44.871,44.8987,44.7465,44.8157,121700.0
2006-07-19 15:10:00,64.76,64.78,64.58,64.58,88600.0,44.8018,44.8157,44.6773,44.6773,88600.0
2006-07-19 15:15:00,64.58,64.73,64.52,64.73,142100.0,44.6773,44.7811,44.6358,44.7811,142100.0
2006-07-19 15:20:00,64.73,64.75,64.64,64.67,190000.0,44.7811,44.7949,44.7188,44.7396,190000.0
2006-07-19 15:25:00,64.66,64.94,64.65,64.83,131400.0,44.7326,44.9264,44.7257,44.8503,131400.0
2006-07-19 15:30:00,64.82,64.82,64.71,64.78,116600.0,44.8433,44.8433,44.7672,44.8157,116600.0
2006-07-19 15:35:00,64.77,64.9,64.65,64.73,102700.0,44.8087,44.8987,44.7257,44.7811,102700.0
2006-07-19 15:40:00,64.75,64.76,64.52,64.63,95800.0,44.7949,44.8018,44.6358,44.7119,95800.0
2006-07-19 15:45:00,64.65,64.65,64.45,64.58,92100.0,44.7257,44.7257,44.5874,44.6773,92100.0
2006-07-19 15:50:00,64.58,64.6,64.47,64.55,194900.0,44.6773,44.6911,44.6012,44.6565,194900.0
2006-07-19 15:55:00,64.55,64.68,64.39,64.55,315300.0,44.6565,44.7465,44.5459,44.6565,315300.0
2006-07-20 09:30:00,64.18,64.78,64.1,64.56,370800.0,44.4006,44.8157,44.3452,44.6635,370800.0
2006-07-20 09:35:00,64.49,64.57,64.19,64.33,91100.0,44.615,44.6704,44.4075,44.5043,91100.0
2006-07-20 09:40:00,64.32,64.4,64.26,64.33,63300.0,44.4974,44.5528,44.4559,44.5043,63300.0
2006-07-20 09:45:00,64.35,64.47,64.32,64.44,84300.0,44.5182,44.6012,44.4974,44.5804,84300.0
2006-07-20 09:50:00,64.44,64.76,64.3,64.46,113900.0,44.5804,44.8018,44.4836,44.5943,113900.0
2006-07-20 09:55:00,64.45,64.62,64.4,64.51,91600.0,44.5874,44.705,44.5528,44.6289,91600.0
2006-07-20 10:00:00,64.51,64.53,64.29,64.3,118700.0,44.6289,44.6427,44.4767,44.4836,118700.0
2006-07-20 10:05:00,64.3,64.43,64.23,64.26,72200.0,44.4836,44.5735,44.4352,44.4559,72200.0
2006-07-20 10:10:00,64.26,64.31,64.14,64.15,108300.0,44.4559,44.4905,44.3729,44.3798,108300.0
2006-07-20 10:15:00,64.15,64.35,64.12,64.3,147800.0,44.3798,44.5182,44.3591,44.4836,147800.0
2006-07-20 10:20:00,64.29,64.4,64.17,64.26,166300.0,44.4767,44.5528,44.3937,44.4559,166300.0
2006-07-20 10:25:00,64.26,64.37,64.22,64.35,82800.0,44.4559,44.532,44.4282,44.5182,82800.0
2006-07-20 10:30:00,64.35,64.35,64.23,64.23,53400.0,44.5182,44.5182,44.4352,44.4352,53400.0
2006-07-20 10:35:00,64.24,64.41,64.2,64.21,200500.0,44.4421,44.5597,44.4144,44.4213,200500.0
2006-07-20 10:40:00,64.21,64.33,64.21,64.21,228100.0,44.4213,44.5043,44.4213,44.4213,228100.0
2006-07-20 10:45:00,64.21,64.29,64.1,64.2,124200.0,44.4213,44.4767,44.3452,44.4144,124200.0
2006-07-20 10:50:00,64.2,64.34,64.12,64.28,76300.0,44.4144,44.5113,44.3591,44.4698,76300.0
2006-07-20 10:55:00,64.28,64.45,64.27,64.45,100000.0,44.4698,44.5874,44.4628,44.5874,100000.0
2006-07-20 11:00:00,64.46,64.48,64.31,64.37,175200.0,44.5943,44.6081,44.4905,44.532,175200.0
2006-07-20 11:05:00,64.38,64.48,64.26,64.48,85700.0,44.5389,44.6081,44.4559,44.6081,85700.0
2006-07-20 11:10:00,64.43,64.54,64.3,64.5,135500.0,44.5735,44.6496,44.4836,44.622,135500.0
2006-07-20 11:15:00,64.51,64.6,64.41,64.55,249600.0,44.6289,44.6911,44.5597,44.6565,249600.0
2006-07-20 11:20:00,64.55,64.94,64.51,64.89,368200.0,44.6565,44.9264,44.6289,44.8918,368200.0
2006-07-20 11:25:00,64.88,64.91,64.68,64.71,112500.0,44.8848,44.9056,44.7465,44.7672,112500.0
2006-07-20 11:30:00,64.68,64.95,64.68,64.94,92000.0,44.7465,44.9333,44.7465,44.9264,92000.0
2006-07-20 11:35:00,64.94,65.09,64.87,64.94,180500.0,44.9264,45.0301,44.8779,44.9264,180500.0
2006-07-20 11:40:00,64.99,65.03,64.9,64.92,80600.0,44.9609,44.9886,44.8987,44.9125,80600.0
2006-07-20 11:45:00,64.93,65.0,64.92,64.99,77500.0,44.9194,44.9679,44.9125,44.9609,77500.0
2006-07-20 11:50:00,64.99,65.03,64.89,64.91,89800.0,44.9609,44.9886,44.8918,44.9056,89800.0
2006-07-20 11:55:00,64.89,64.92,64.84,64.86,31600.0,44.8918,44.9125,44.8572,44.871,31600.0
2006-07-20 12:00:00,64.86,65.0,64.84,64.95,50800.0,44.871,44.9679,44.8572,44.9333,50800.0
2006-07-20 12:05:00,64.96,64.98,64.84,64.93,115900.0,44.9402,44.954,44.8572,44.9194,115900.0
2006-07-20 12:10:00,64.91,65.0,64.79,64.86,253100.0,44.9056,44.9679,44.8226,44.871,253100.0
2006-07-20 12:15:00,64.86,64.89,64.82,64.82,11200.0,44.871,44.8918,44.8433,44.8433,11200.0
2006-07-20 12:20:00,64.83,65.0,64.71,64.78,41800.0,44.8503,44.9679,44.7672,44.8157,41800.0
2006-07-20 12:25:00,64.77,64.8,64.66,64.7,41400.0,44.8087,44.8295,44.7326,44.7603,41400.0
2006-07-20 12:30:00,64.7,64.8,64.51,64.52,66800.0,44.7603,44.8295,44.6289,44.6358,66800.0
2006-07-20 12:35:00,64.52,64.53,64.4,64.42,76200.0,44.6358,44.6427,44.5528,44.5666,76200.0
2006-07-20 12:40:00,64.43,64.52,64.38,64.5,58500.0,44.5735,44.6358,44.5389,44.622,58500.0
2006-07-20 12:45:00,64.5,64.6,64.39,64.43,47400.0,44.622,44.6911,44.5459,44.5735,47400.0
2006-07-20 12:50:00,64.45,64.48,64.42,64.47,22500.0,44.5874,44.6081,44.5666,44.6012,22500.0
2006-07-20 12:55:00,64.47,64.48,64.44,64.45,12400.0,44.6012,44.6081,44.5804,44.5874,12400.0
2006-07-20 13:00:00,64.47,64.57,64.43,64.44,34100.0,44.6012,44.6704,44.5735,44.5804,34100.0
2006-07-20 13:05:00,64.43,64.52,64.35,64.5,159500.0,44.5735,44.6358,44.5182,44.622,159500.0
2006-07-20 13:10:00,64.49,64.55,64.33,64.44,43700.0,44.615,44.6565,44.5043,44.5804,43700.0
2006-07-20 13:15:00,64.44,64.54,64.31,64.53,46900.0,44.5804,44.6496,44.4905,44.6427,46900.0
2006-07-20 13:20:00,64.53,64.64,64.52,64.61,20600.0,44.6427,44.7188,44.6358,44.6981,20600.0
2006-07-20 13:25:00,64.59,64.62,64.48,64.52,30700.0,44.6842,44.705,44.6081,44.6358,30700.0
2006-07-20 13:30:00,64.51,64.57,64.47,64.56,18700.0,44.6289,44.6704,44.6012,44.6635,18700.0
2006-07-20 13:35:00,64.56,64.57,64.43,64.43,48800.0,44.6635,44.6704,44.5735,44.5735,48800.0
2006-07-20 13:40:00,64.43,64.56,64.42,64.53,107500.0,44.5735,44.6635,44.5666,44.6427,107500.0
2006-07-20 13:45:00,64.52,64.56,64.42,64.54,80000.0,44.6358,44.6635,44.5666,44.6496,80000.0
2006-07-20 13:50:00,64.6,64.6,64.44,64.47,63000.0,44.6911,44.6911,44.5804,44.6012,63000.0
2006-07-20 13:55:00,64.47,64.51,64.41,64.42,98600.0,44.6012,44.6289,44.5597,44.5666,98600.0
2006-07-20 14:00:00,64.42,64.58,64.33,64.48,108200.0,44.5666,44.6773,44.5043,44.6081,108200.0
2006-07-20 14:05:00,64.49,64.49,64.35,64.4,86400.0,44.615,44.615,44.5182,44.5528,86400.0
2006-07-20 14:10:00,64.4,64.54,64.38,64.45,62500.0,44.5528,44.6496,44.5389,44.5874,62500.0
2006-07-20 14:15:00,64.45,64.49,64.28,64.39,97900.0,44.5874,44.615,44.4698,44.5459,97900.0
2006-07-20 14:20:00,64.38,64.48,64.32,64.45,72400.0,44.5389,44.6081,44.4974,44.5874,72400.0
2006-07-20 14:25:00,64.44,64.47,64.36,64.36,39200.0,44.5804,44.6012,44.5251,44.5251,39200.0
2006-07-20 14:30:00,64.36,64.51,64.36,64.48,38100.0,44.5251,44.6289,44.5251,44.6081,38100.0
2006-07-20 14:35:00,64.48,64.51,64.36,64.47,82800.0,44.6081,44.6289,44.5251,44.6012,82800.0
2006-07-20 14:40:00,64.47,64.52,64.43,64.49,80300.0,44.6012,44.6358,44.5735,44.615,80300.0
2006-07-20 14:45:00,64.48,64.7,64.48,64.65,57300.0,44.6081,44.7603,44.6081,44.7257,57300.0
2006-07-20 14:50:00,64.64,64.69,64.58,64.63,72800.0,44.7188,44.7534,44.6773,44.7119,72800.0
2006-07-20 14:55:00,64.62,64.62,64.46,64.5,82800.0,44.705,44.705,44.5943,44.622,82800.0
2006-07-20 15:00:00,64.51,64.57,64.29,64.33,107300.0,44.6289,44.6704,44.4767,44.5043,107300.0
2006-07-20 15:05:00,64.32,64.4,64.28,64.32,47500.0,44.4974,44.5528,44.4698,44.4974,47500.0
2006-07-20 15:10:00,64.31,64.35,64.31,64.33,31700.0,44.4905,44.5182,44.4905,44.5043,31700.0
2006-07-20 15:15:00,64.34,64.4,64.28,64.29,43800.0,44.5113,44.5528,44.4698,44.4767,43800.0
2006-07-20 15:20:00,64.28,64.29,64.11,64.17,102700.0,44.4698,44.4767,44.3522,44.3937,102700.0
2006-07-20 15:25:00,64.18,64.23,64.1,64.21,84600.0,44.4006,44.4352,44.3452,44.4213,84600.0
2006-07-20 15:30:00,64.21,64.36,64.14,64.33,155500.0,44.4213,44.5251,44.3729,44.5043,155500.0
2006-07-20 15:35:00,64.33,64.33,64.15,64.15,103500.0,44.5043,44.5043,44.3798,44.3798,103500.0
2006-07-20 15:40:00,64.15,64.18,64.03,64.03,134200.0,44.3798,44.4006,44.2968,44.2968,134200.0
2006-07-20 15:45:00,64.03,64.27,64.03,64.23,122600.0,44.2968,44.4628,44.2968,44.4352,122600.0
2006-07-20 15:50:00,64.22,64.23,64.0,64.02,234400.0,44.4282,44.4352,44.2761,44.2899,234400.0
2006-07-20 15:55:00,64.02,64.06,63.9,63.93,271600.0,44.2899,44.3176,44.2069,44.2276,271600.0
2006-07-21 09:30:00,65.82,65.96,65.65,65.83,2781900.0,45.5352,45.632,45.4175,45.5421,2781900.0
2006-07-21 09:35:00,65.82,65.9,65.42,65.55,742600.0,45.5352,45.5905,45.2584,45.3484,742600.0
2006-07-21 09:40:00,65.55,65.9,65.55,65.75,477100.0,45.3484,45.5905,45.3484,45.4867,477100.0
2006-07-21 09:45:00,65.76,66.05,65.64,65.75,620000.0,45.4936,45.6943,45.4106,45.4867,620000.0
2006-07-21 09:50:00,65.75,66.0,65.72,65.77,332000.0,45.4867,45.6597,45.466,45.5006,332000.0
2006-07-21 09:55:00,65.76,66.24,65.75,66.0,448400.0,45.4936,45.8257,45.4867,45.6597,448400.0
2006-07-21 10:00:00,66.0,66.56,65.75,66.24,714300.0,45.6597,46.0471,45.4867,45.8257,714300.0
2006-07-21 10:05:00,66.25,66.42,66.19,66.32,302600.0,45.8326,45.9502,45.7911,45.8811,302600.0
2006-07-21 10:10:00,66.33,66.35,65.98,66.03,242000.0,45.888,45.9018,45.6458,45.6804,242000.0
2006-07-21 10:15:00,66.02,66.17,65.96,66.13,240800.0,45.6735,45.7773,45.632,45.7496,240800.0
2006-07-21 10:20:00,66.12,66.15,66.05,66.08,153700.0,45.7427,45.7634,45.6943,45.715,153700.0
2006-07-21 10:25:00,66.08,66.08,65.88,65.9,143300.0,45.715,45.715,45.5767,45.5905,143300.0
2006-07-21 10:30:00,65.91,65.95,65.82,65.92,194200.0,45.5974,45.6251,45.5352,45.6043,194200.0
2006-07-21 10:35:00,65.92,66.26,65.91,66.13,362900.0,45.6043,45.8395,45.5974,45.7496,362900.0
2006-07-21 10:40:00,66.11,66.3,66.1,66.17,267700.0,45.7358,45.8672,45.7289,45.7773,267700.0
2006-07-21 10:45:00,66.17,66.25,66.14,66.25,216400.0,45.7773,45.8326,45.7565,45.8326,216400.0
2006-07-21 10:50:00,66.24,66.5,66.17,66.47,217800.0,45.8257,46.0056,45.7773,45.9848,217800.0
2006-07-21 10:55:00,66.47,66.68,66.46,66.5,319600.0,45.9848,46.1301,45.9779,46.0056,319600.0
2006-07-21 11:00:00,66.49,66.64,66.49,66.56,249400.0,45.9987,46.1024,45.9987,46.0471,249400.0
2006-07-21 11:05:00,66.56,66.61,66.42,66.52,200100.0,46.0471,46.0817,45.9502,46.0194,200100.0
2006-07-21 11:10:00,66.52,66.57,66.37,66.41,219200.0,46.0194,46.054,45.9156,45.9433,219200.0
2006-07-21 11:15:00,66.42,66.54,66.37,66.48,236300.0,45.9502,46.0333,45.9156,45.9917,236300.0
2006-07-21 11:20:00,66.49,66.51,66.41,66.5,150100.0,45.9987,46.0125,45.9433,46.0056,150100.0
2006-07-21 11:25:00,66.5,66.5,66.19,66.27,158200.0,46.0056,46.0056,45.7911,45.8465,158200.0
2006-07-21 11:30:00,66.26,66.37,66.09,66.18,170400.0,45.8395,45.9156,45.7219,45.7842,170400.0
2006-07-21 11:35:00,66.18,66.26,62.25,66.25,93300.0,45.7842,45.8395,43.0654,45.8326,93300.0
2006-07-21 11:40:00,66.26,66.41,66.25,66.41,144700.0,45.8395,45.9433,45.8326,45.9433,144700.0
2006-07-21 11:45:00,66.41,66.54,66.4,66.52,112400.0,45.9433,46.0333,45.9364,46.0194,112400.0
2006-07-21 11:50:00,66.52,66.68,66.49,66.62,470700.0,46.0194,46.1301,45.9987,46.0886,470700.0
2006-07-21 11:55:00,66.61,66.73,66.49,66.62,471100.0,46.0817,46.1647,45.9987,46.0886,471100.0
2006-07-21 12:00:00,66.62,66.72,66.56,66.66,115200.0,46.0886,46.1578,46.0471,46.1163,115200.0
2006-07-21 12:05:00,66.66,66.74,66.55,66.73,131300.0,46.1163,46.1716,46.0402,46.1647,131300.0
2006-07-21 12:10:00,66.72,66.73,66.44,66.63,120800.0,46.1578,46.1647,45.9641,46.0955,120800.0
2006-07-21 12:15:00,66.62,66.66,66.49,66.61,135100.0,46.0886,46.1163,45.9987,46.0817,135100.0
2006-07-21 12:20:00,66.61,66.77,66.6,66.76,136000.0,46.0817,46.1924,46.0748,46.1855,136000.0
2006-07-21 12:25:00,66.76,66.85,66.7,66.79,197200.0,46.1855,46.2477,46.1439,46.2062,197200.0
2006-07-21 12:30:00,66.78,67.0,66.72,66.94,335500.0,46.1993,46.3515,46.1578,46.31,335500.0
2006-07-21 12:35:00,66.94,67.03,66.86,67.01,253900.0,46.31,46.3722,46.2546,46.3584,253900.0
2006-07-21 12:40:00,67.01,67.23,67.0,67.22,198400.0,46.3584,46.5106,46.3515,46.5037,198400.0
2006-07-21 12:45:00,67.22,67.25,67.05,67.06,127100.0,46.5037,46.5244,46.3861,46.393,127100.0
2006-07-21 12:50:00,67.07,67.1,66.59,66.74,273600.0,46.3999,46.4207,46.0678,46.1716,273600.0
2006-07-21 12:55:00,66.74,67.02,66.74,66.98,112800.0,46.1716,46.3653,46.1716,46.3377,112800.0
2006-07-21 13:00:00,66.98,67.1,66.91,66.98,131700.0,46.3377,46.4207,46.2892,46.3377,131700.0
2006-07-21 13:05:00,66.98,67.15,66.78,67.07,238100.0,46.3377,46.4553,46.1993,46.3999,238100.0
2006-07-21 13:10:00,67.08,67.25,67.07,67.19,96500.0,46.4068,46.5244,46.3999,46.4829,96500.0
2006-07-21 13:15:00,67.19,67.21,67.09,67.1,59400.0,46.4829,46.4968,46.4138,46.4207,59400.0
2006-07-21 13:20:00,67.11,67.15,67.07,67.11,94200.0,46.4276,46.4553,46.3999,46.4276,94200.0
2006-07-21 13:25:00,67.12,67.13,66.92,67.02,63200.0,46.4345,46.4414,46.2961,46.3653,63200.0
2006-07-21 13:30:00,67.02,67.07,67.0,67.03,85000.0,46.3653,46.3999,46.3515,46.3722,85000.0
2006-07-21 13:35:00,67.05,67.05,66.92,66.93,114600.0,46.3861,46.3861,46.2961,46.3031,114600.0
2006-07-21 13:40:00,66.93,67.07,66.93,67.0,194700.0,46.3031,46.3999,46.3031,46.3515,194700.0
2006-07-21 13:45:00,67.0,67.14,66.89,66.91,230000.0,46.3515,46.4483,46.2754,46.2892,230000.0
2006-07-21 13:50:00,66.93,66.94,66.87,66.92,77300.0,46.3031,46.31,46.2616,46.2961,77300.0
2006-07-21 13:55:00,66.92,66.97,66.87,66.96,83700.0,46.2961,46.3307,46.2616,46.3238,83700.0
2006-07-21 14:00:00,66.96,66.96,66.72,66.8,114800.0,46.3238,46.3238,46.1578,46.2131,114800.0
2006-07-21 14:05:00,66.81,66.9,66.77,66.78,101000.0,46.22,46.2823,46.1924,46.1993,101000.0
2006-07-21 14:10:00,66.78,66.78,66.55,66.63,197700.0,46.1993,46.1993,46.0402,46.0955,197700.0
2006-07-21 14:15:00,66.62,66.65,66.27,66.31,223800.0,46.0886,46.1094,45.8465,45.8741,223800.0
2006-07-21 14:20:00,66.32,66.43,66.3,66.42,139700.0,45.8811,45.9572,45.8672,45.9502,139700.0
2006-07-21 14:25:00,66.44,66.75,66.43,66.67,193400.0,45.9641,46.1785,45.9572,46.1232,193400.0
2006-07-21 14:30:00,66.67,66.71,66.62,66.68,97500.0,46.1232,46.1509,46.0886,46.1301,97500.0
2006-07-21 14:35:00,66.68,66.74,66.65,66.69,63900.0,46.1301,46.1716,46.1094,46.137,63900.0
2006-07-21 14:40:00,66.7,66.71,66.39,66.46,164700.0,46.1439,46.1509,45.9295,45.9779,164700.0
2006-07-21 14:45:00,66.45,66.53,66.43,66.44,60700.0,45.971,46.0263,45.9572,45.9641,60700.0
2006-07-21 14:50:00,66.44,66.48,66.26,66.42,151300.0,45.9641,45.9917,45.8395,45.9502,151300.0
2006-07-21 14:55:00,66.41,66.5,66.34,66.43,66200.0,45.9433,46.0056,45.8949,45.9572,66200.0
2006-07-21 15:00:00,66.44,66.51,66.27,66.41,152500.0,45.9641,46.0125,45.8465,45.9433,152500.0
2006-07-21 15:05:00,66.4,66.44,66.37,66.44,109100.0,45.9364,45.9641,45.9156,45.9641,109100.0
2006-07-21 15:10:00,66.44,66.5,66.38,66.38,132200.0,45.9641,46.0056,45.9226,45.9226,132200.0
2006-07-21 15:15:00,66.38,66.5,66.33,66.47,199500.0,45.9226,46.0056,45.888,45.9848,199500.0
2006-07-21 15:20:00,66.47,66.57,66.42,66.46,187400.0,45.9848,46.054,45.9502,45.9779,187400.0
2006-07-21 15:25:00,66.45,66.62,66.2,66.28,454200.0,45.971,46.0886,45.798,45.8534,454200.0
2006-07-21 15:30:00,66.28,66.46,66.23,66.35,197800.0,45.8534,45.9779,45.8188,45.9018,197800.0
2006-07-21 15:35:00,66.34,66.55,66.25,66.38,328300.0,45.8949,46.0402,45.8326,45.9226,328300.0
2006-07-21 15:40:00,66.38,66.53,66.36,66.5,260500.0,45.9226,46.0263,45.9087,46.0056,260500.0
2006-07-21 15:45:00,66.5,66.52,66.27,66.32,319900.0,46.0056,46.0194,45.8465,45.8811,319900.0
2006-07-21 15:50:00,66.32,66.4,66.2,66.27,442100.0,45.8811,45.9364,45.798,45.8465,442100.0
2006-07-21 15:55:00,66.26,66.34,66.09,66.17,669500.0,45.8395,45.8949,45.7219,45.7773,669500.0
2006-07-24 09:30:00,66.22,66.64,66.12,66.31,282200.0,45.8119,46.1024,45.7427,45.8741,282200.0
2006-07-24 09:35:00,66.31,66.48,66.25,66.43,123300.0,45.8741,45.9917,45.8326,45.9572,123300.0
2006-07-24 09:40:00,66.44,66.52,66.42,66.49,116400.0,45.9641,46.0194,45.9502,45.9987,116400.0
2006-07-24 09:45:00,66.5,66.51,66.4,66.4,99300.0,46.0056,46.0125,45.9364,45.9364,99300.0
2006-07-24 09:50:00,66.39,66.42,66.25,66.32,62800.0,45.9295,45.9502,45.8326,45.8811,62800.0
2006-07-24 09:55:00,66.32,66.34,66.14,66.15,77100.0,45.8811,45.8949,45.7565,45.7634,77100.0
2006-07-24 10:00:00,66.15,66.23,65.99,66.02,72500.0,45.7634,45.8188,45.6528,45.6735,72500.0
2006-07-24 10:05:00,66.02,66.11,65.9,66.02,84200.0,45.6735,45.7358,45.5905,45.6735,84200.0
2006-07-24 10:10:00,66.01,66.1,65.94,66.07,99600.0,45.6666,45.7289,45.6182,45.7081,99600.0
2006-07-24 10:15:00,66.07,66.18,65.98,66.02,124100.0,45.7081,45.7842,45.6458,45.6735,124100.0
2006-07-24 10:20:00,66.02,66.25,65.99,66.23,157600.0,45.6735,45.8326,45.6528,45.8188,157600.0
2006-07-24 10:25:00,66.23,66.4,66.17,66.25,161100.0,45.8188,45.9364,45.7773,45.8326,161100.0
2006-07-24 10:30:00,66.26,66.53,66.26,66.51,160700.0,45.8395,46.0263,45.8395,46.0125,160700.0
2006-07-24 10:35:00,66.5,66.6,66.48,66.54,84500.0,46.0056,46.0748,45.9917,46.0333,84500.0
2006-07-24 10:40:00,66.54,66.62,66.46,66.53,116700.0,46.0333,46.0886,45.9779,46.0263,116700.0
2006-07-24 10:45:00,66.53,66.71,66.52,66.63,128500.0,46.0263,46.1509,46.0194,46.0955,128500.0
2006-07-24 10:50:00,66.64,66.74,66.57,66.62,193800.0,46.1024,46.1716,46.054,46.0886,193800.0
2006-07-24 10:55:00,66.64,66.78,66.57,66.63,163600.0,46.1024,46.1993,46.054,46.0955,163600.0
2006-07-24 11:00:00,66.64,66.82,66.63,66.81,105700.0,46.1024,46.227,46.0955,46.22,105700.0
2006-07-24 11:05:00,66.8,66.88,66.76,66.78,114100.0,46.2131,46.2685,46.1855,46.1993,114100.0
2006-07-24 11:10:00,66.78,66.99,66.76,66.98,136200.0,46.1993,46.3446,46.1855,46.3377,136200.0
2006-07-24 11:15:00,66.97,67.0,66.95,66.98,92700.0,46.3307,46.3515,46.3169,46.3377,92700.0
2006-07-24 11:20:00,66.98,67.0,66.89,67.0,100500.0,46.3377,46.3515,46.2754,46.3515,100500.0
2006-07-24 11:25:00,66.99,67.25,66.99,67.16,253700.0,46.3446,46.5244,46.3446,46.4622,253700.0
2006-07-24 11:30:00,67.16,67.25,67.1,67.17,133400.0,46.4622,46.5244,46.4207,46.4691,133400.0
2006-07-24 11:35:00,67.16,67.21,67.09,67.18,132600.0,46.4622,46.4968,46.4138,46.476,132600.0
2006-07-24 11:40:00,67.19,67.24,67.14,67.15,85900.0,46.4829,46.5175,46.4483,46.4553,85900.0
2006-07-24 11:45:00,67.15,67.26,67.15,67.21,131800.0,46.4553,46.5314,46.4553,46.4968,131800.0
2006-07-24 11:50:00,67.21,67.26,67.15,67.25,54100.0,46.4968,46.5314,46.4553,46.5244,54100.0
2006-07-24 11:55:00,67.23,67.23,67.1,67.13,50700.0,46.5106,46.5106,46.4207,46.4414,50700.0
2006-07-24 12:00:00,67.13,67.15,66.99,66.99,72000.0,46.4414,46.4553,46.3446,46.3446,72000.0
2006-07-24 12:05:00,66.99,67.06,66.95,66.95,96500.0,46.3446,46.393,46.3169,46.3169,96500.0
2006-07-24 12:10:00,66.95,66.96,66.89,66.94,66600.0,46.3169,46.3238,46.2754,46.31,66600.0
2006-07-24 12:15:00,66.94,66.96,66.94,66.96,58800.0,46.31,46.3238,46.31,46.3238,58800.0
2006-07-24 12:20:00,66.96,67.06,66.94,67.04,54000.0,46.3238,46.393,46.31,46.3792,54000.0
2006-07-24 12:25:00,67.03,67.13,67.03,67.11,48700.0,46.3722,46.4414,46.3722,46.4276,48700.0
2006-07-24 12:30:00,67.12,67.16,67.05,67.1,76600.0,46.4345,46.4622,46.3861,46.4207,76600.0
2006-07-24 12:35:00,67.09,67.1,66.99,67.0,113200.0,46.4138,46.4207,46.3446,46.3515,113200.0
2006-07-24 12:40:00,67.01,67.06,67.0,67.05,41300.0,46.3584,46.393,46.3515,46.3861,41300.0
2006-07-24 12:45:00,67.06,67.12,67.05,67.11,73200.0,46.393,46.4345,46.3861,46.4276,73200.0
2006-07-24 12:50:00,67.12,67.2,67.1,67.15,63000.0,46.4345,46.4899,46.4207,46.4553,63000.0
2006-07-24 12:55:00,67.15,67.15,67.06,67.12,48300.0,46.4553,46.4553,46.393,46.4345,48300.0
2006-07-24 13:00:00,67.1,67.16,67.02,67.15,65400.0,46.4207,46.4622,46.3653,46.4553,65400.0
2006-07-24 13:05:00,67.16,67.18,67.09,67.16,56500.0,46.4622,46.476,46.4138,46.4622,56500.0
2006-07-24 13:10:00,67.16,67.17,67.13,67.16,47300.0,46.4622,46.4691,46.4414,46.4622,47300.0
2006-07-24 13:15:00,67.16,67.19,67.09,67.18,93600.0,46.4622,46.4829,46.4138,46.476,93600.0
2006-07-24 13:20:00,67.17,67.18,67.14,67.18,50500.0,46.4691,46.476,46.4483,46.476,50500.0
2006-07-24 13:25:00,67.17,67.28,67.17,67.21,84100.0,46.4691,46.5452,46.4691,46.4968,84100.0
2006-07-24 13:30:00,67.22,67.26,67.18,67.22,113700.0,46.5037,46.5314,46.476,46.5037,113700.0
2006-07-24 13:35:00,67.24,67.24,67.15,67.15,66800.0,46.5175,46.5175,46.4553,46.4553,66800.0
2006-07-24 13:40:00,67.15,67.18,67.09,67.15,152600.0,46.4553,46.476,46.4138,46.4553,152600.0
2006-07-24 13:45:00,67.14,67.14,67.04,67.06,70600.0,46.4483,46.4483,46.3792,46.393,70600.0
2006-07-24 13:50:00,67.07,67.11,67.01,67.01,50500.0,46.3999,46.4276,46.3584,46.3584,50500.0
2006-07-24 13:55:00,67.01,67.05,66.97,66.99,76500.0,46.3584,46.3861,46.3307,46.3446,76500.0
2006-07-24 14:00:00,66.97,67.04,66.93,66.97,104400.0,46.3307,46.3792,46.3031,46.3307,104400.0
2006-07-24 14:05:00,66.96,66.98,66.94,66.95,71500.0,46.3238,46.3377,46.31,46.3169,71500.0
2006-07-24 14:10:00,66.97,66.97,66.89,66.96,80100.0,46.3307,46.3307,46.2754,46.3238,80100.0
2006-07-24 14:15:00,66.96,66.96,66.89,66.9,89900.0,46.3238,46.3238,46.2754,46.2823,89900.0
2006-07-24 14:20:00,66.9,66.91,66.81,66.85,102400.0,46.2823,46.2892,46.22,46.2477,102400.0
2006-07-24 14:25:00,66.85,66.88,66.8,66.82,74800.0,46.2477,46.2685,46.2131,46.227,74800.0
2006-07-24 14:30:00,66.8,66.81,66.77,66.77,46400.0,46.2131,46.22,46.1924,46.1924,46400.0
2006-07-24 14:35:00,66.78,66.81,66.71,66.8,126000.0,46.1993,46.22,46.1509,46.2131,126000.0
2006-07-24 14:40:00,66.79,66.91,66.79,66.83,82200.0,46.2062,46.2892,46.2062,46.2339,82200.0
2006-07-24 14:45:00,66.83,66.89,66.81,66.87,41600.0,46.2339,46.2754,46.22,46.2616,41600.0
2006-07-24 14:50:00,66.87,66.94,66.86,66.88,61900.0,46.2616,46.31,46.2546,46.2685,61900.0
2006-07-24 14:55:00,66.87,66.91,66.87,66.9,34700.0,46.2616,46.2892,46.2616,46.2823,34700.0
2006-07-24 15:00:00,66.9,66.94,66.84,66.89,62400.0,46.2823,46.31,46.2408,46.2754,62400.0
2006-07-24 15:05:00,66.88,66.95,66.86,66.88,130300.0,46.2685,46.3169,46.2546,46.2685,130300.0
2006-07-24 15:10:00,66.88,66.99,66.87,66.92,70000.0,46.2685,46.3446,46.2616,46.2961,70000.0
2006-07-24 15:15:00,66.92,66.92,66.64,66.71,146900.0,46.2961,46.2961,46.1024,46.1509,146900.0
2006-07-24 15:20:00,66.69,66.85,66.69,66.83,83900.0,46.137,46.2477,46.137,46.2339,83900.0
2006-07-24 15:25:00,66.84,66.93,66.83,66.91,86100.0,46.2408,46.3031,46.2339,46.2892,86100.0
2006-07-24 15:30:00,66.91,66.93,66.83,66.92,120200.0,46.2892,46.3031,46.2339,46.2961,120200.0
2006-07-24 15:35:00,66.91,66.96,66.89,66.93,110100.0,46.2892,46.3238,46.2754,46.3031,110100.0
2006-07-24 15:40:00,66.93,66.98,66.9,66.97,87600.0,46.3031,46.3377,46.2823,46.3307,87600.0
2006-07-24 15:45:00,66.96,66.98,66.84,66.86,172400.0,46.3238,46.3377,46.2408,46.2546,172400.0
2006-07-24 15:50:00,66.87,66.95,66.82,66.87,174900.0,46.2616,46.3169,46.227,46.2616,174900.0
2006-07-24 15:55:00,66.87,66.93,66.8,66.87,246200.0,46.2616,46.3031,46.2131,46.2616,246200.0
2006-07-25 09:30:00,66.56,66.65,66.5,66.59,211700.0,46.0471,46.1094,46.0056,46.0678,211700.0
2006-07-25 09:35:00,66.6,66.8,66.5,66.74,110300.0,46.0748,46.2131,46.0056,46.1716,110300.0
2006-07-25 09:40:00,66.74,66.9,66.73,66.88,165300.0,46.1716,46.2823,46.1647,46.2685,165300.0
2006-07-25 09:45:00,66.88,67.1,66.84,67.0,121200.0,46.2685,46.4207,46.2408,46.3515,121200.0
2006-07-25 09:50:00,67.0,67.43,66.93,67.33,146900.0,46.3515,46.649,46.3031,46.5798,146900.0
2006-07-25 09:55:00,67.33,67.46,67.19,67.42,126900.0,46.5798,46.6697,46.4829,46.6421,126900.0
2006-07-25 10:00:00,67.42,67.63,67.33,67.63,157000.0,46.6421,46.7873,46.5798,46.7873,157000.0
2006-07-25 10:05:00,67.63,67.91,67.61,67.86,285100.0,46.7873,46.981,46.7735,46.9465,285100.0
2006-07-25 10:10:00,67.85,67.9,67.65,67.65,198400.0,46.9395,46.9741,46.8012,46.8012,198400.0
2006-07-25 10:15:00,67.66,67.76,67.39,67.65,201500.0,46.8081,46.8773,46.6213,46.8012,201500.0
2006-07-25 10:20:00,67.38,67.57,67.38,67.5,208000.0,46.6144,46.7458,46.6144,46.6974,208000.0
2006-07-25 10:25:00,67.51,67.7,67.44,67.7,153800.0,46.7043,46.8358,46.6559,46.8358,153800.0
2006-07-25 10:30:00,67.68,67.71,67.49,67.58,91900.0,46.8219,46.8427,46.6905,46.7527,91900.0
2006-07-25 10:35:00,67.56,67.56,67.32,67.48,166200.0,46.7389,46.7389,46.5729,46.6836,166200.0
2006-07-25 10:40:00,67.47,67.5,67.29,67.42,162900.0,46.6766,46.6974,46.5521,46.6421,162900.0
2006-07-25 10:45:00,67.41,67.51,67.24,67.35,150200.0,46.6351,46.7043,46.5175,46.5936,150200.0
2006-07-25 10:50:00,67.33,67.5,67.19,67.2,115800.0,46.5798,46.6974,46.4829,46.4899,115800.0
2006-07-25 10:55:00,67.22,67.43,67.15,67.25,143200.0,46.5037,46.649,46.4553,46.5244,143200.0
2006-07-25 11:00:00,67.24,67.4,67.2,67.33,152100.0,46.5175,46.6282,46.4899,46.5798,152100.0
2006-07-25 11:05:00,67.32,67.46,67.32,67.46,92000.0,46.5729,46.6697,46.5729,46.6697,92000.0
2006-07-25 11:10:00,67.48,67.58,67.44,67.48,297400.0,46.6836,46.7527,46.6559,46.6836,297400.0
2006-07-25 11:15:00,67.49,67.66,67.48,67.63,78700.0,46.6905,46.8081,46.6836,46.7873,78700.0
2006-07-25 11:20:00,67.62,67.63,67.45,67.5,126100.0,46.7804,46.7873,46.6628,46.6974,126100.0
2006-07-25 11:25:00,67.49,67.62,67.49,67.58,69000.0,46.6905,46.7804,46.6905,46.7527,69000.0
2006-07-25 11:30:00,67.59,67.69,67.57,67.62,96000.0,46.7597,46.8288,46.7458,46.7804,96000.0
2006-07-25 11:35:00,67.62,67.64,67.4,67.5,169400.0,46.7804,46.7943,46.6282,46.6974,169400.0
2006-07-25 11:40:00,67.5,67.71,67.5,67.7,72900.0,46.6974,46.8427,46.6974,46.8358,72900.0
2006-07-25 11:45:00,67.71,67.82,67.62,67.79,156300.0,46.8427,46.9188,46.7804,46.898,156300.0
2006-07-25 11:50:00,67.79,67.9,67.64,67.66,76100.0,46.898,46.9741,46.7943,46.8081,76100.0
2006-07-25 11:55:00,67.66,67.7,67.58,67.61,55800.0,46.8081,46.8358,46.7527,46.7735,55800.0
2006-07-25 12:00:00,67.6,67.66,67.5,67.66,120300.0,46.7666,46.8081,46.6974,46.8081,120300.0
2006-07-25 12:05:00,67.65,67.68,67.6,67.67,76700.0,46.8012,46.8219,46.7666,46.815,76700.0
2006-07-25 12:10:00,67.68,67.75,67.66,67.71,31100.0,46.8219,46.8704,46.8081,46.8427,31100.0
2006-07-25 12:15:00,67.71,67.71,67.66,67.68,25900.0,46.8427,46.8427,46.8081,46.8219,25900.0
2006-07-25 12:20:00,67.68,67.83,67.67,67.82,69700.0,46.8219,46.9257,46.815,46.9188,69700.0
2006-07-25 12:25:00,67.82,67.85,67.8,67.85,26800.0,46.9188,46.9395,46.9049,46.9395,26800.0
2006-07-25 12:30:00,67.84,67.87,67.8,67.8,65100.0,46.9326,46.9534,46.9049,46.9049,65100.0
2006-07-25 12:35:00,67.82,67.84,67.8,67.84,38900.0,46.9188,46.9326,46.9049,46.9326,38900.0
2006-07-25 12:40:00,67.84,67.86,67.8,67.85,94900.0,46.9326,46.9465,46.9049,46.9395,94900.0
2006-07-25 12:45:00,67.85,67.86,67.82,67.83,64100.0,46.9395,46.9465,46.9188,46.9257,64100.0
2006-07-25 12:50:00,67.84,67.85,67.79,67.8,48500.0,46.9326,46.9395,46.898,46.9049,48500.0
2006-07-25 12:55:00,67.8,67.8,67.7,67.7,33800.0,46.9049,46.9049,46.8358,46.8358,33800.0
2006-07-25 13:00:00,67.7,67.7,67.55,67.56,36100.0,46.8358,46.8358,46.732,46.7389,36100.0
2006-07-25 13:05:00,67.55,67.61,67.53,67.56,41500.0,46.732,46.7735,46.7182,46.7389,41500.0
2006-07-25 13:10:00,67.56,67.6,67.54,67.59,75500.0,46.7389,46.7666,46.7251,46.7597,75500.0
2006-07-25 13:15:00,67.58,67.67,67.55,67.67,50100.0,46.7527,46.815,46.732,46.815,50100.0
2006-07-25 13:20:00,67.68,67.74,67.54,67.6,46700.0,46.8219,46.8634,46.7251,46.7666,46700.0
2006-07-25 13:25:00,67.6,67.61,67.56,67.6,24300.0,46.7666,46.7735,46.7389,46.7666,24300.0
2006-07-25 13:30:00,67.6,67.7,67.6,67.65,38700.0,46.7666,46.8358,46.7666,46.8012,38700.0
2006-07-25 13:35:00,67.64,67.71,67.48,67.5,56700.0,46.7943,46.8427,46.6836,46.6974,56700.0
2006-07-25 13:40:00,67.5,67.5,67.28,67.42,112900.0,46.6974,46.6974,46.5452,46.6421,112900.0
2006-07-25 13:45:00,67.42,67.54,67.41,67.48,46500.0,46.6421,46.7251,46.6351,46.6836,46500.0
2006-07-25 13:50:00,67.48,67.69,67.48,67.66,50700.0,46.6836,46.8288,46.6836,46.8081,50700.0
2006-07-25 13:55:00,67.65,67.74,67.64,67.72,32500.0,46.8012,46.8634,46.7943,46.8496,32500.0
2006-07-25 14:00:00,67.74,67.8,67.7,67.7,54100.0,46.8634,46.9049,46.8358,46.8358,54100.0
2006-07-25 14:05:00,67.67,67.79,67.67,67.69,34600.0,46.815,46.898,46.815,46.8288,34600.0
2006-07-25 14:10:00,67.69,67.72,67.47,67.55,90100.0,46.8288,46.8496,46.6766,46.732,90100.0
2006-07-25 14:15:00,67.51,67.51,67.23,67.44,129800.0,46.7043,46.7043,46.5106,46.6559,129800.0
2006-07-25 14:20:00,67.43,67.57,67.34,67.53,43000.0,46.649,46.7458,46.5867,46.7182,43000.0
2006-07-25 14:25:00,67.51,67.64,67.46,67.57,30400.0,46.7043,46.7943,46.6697,46.7458,30400.0
2006-07-25 14:30:00,67.57,67.74,67.55,67.7,49900.0,46.7458,46.8634,46.732,46.8358,49900.0
2006-07-25 14:35:00,67.69,67.7,67.54,67.54,74200.0,46.8288,46.8358,46.7251,46.7251,74200.0
2006-07-25 14:40:00,67.55,67.68,67.54,67.61,67000.0,46.732,46.8219,46.7251,46.7735,67000.0
2006-07-25 14:45:00,67.61,67.75,67.6,67.61,87300.0,46.7735,46.8704,46.7666,46.7735,87300.0
2006-07-25 14:50:00,67.61,67.74,67.6,67.63,43600.0,46.7735,46.8634,46.7666,46.7873,43600.0
2006-07-25 14:55:00,67.61,67.63,67.55,67.59,104900.0,46.7735,46.7873,46.732,46.7597,104900.0
2006-07-25 15:00:00,67.59,67.74,67.56,67.72,97900.0,46.7597,46.8634,46.7389,46.8496,97900.0
2006-07-25 15:05:00,67.71,67.73,67.62,67.65,65600.0,46.8427,46.8565,46.7804,46.8012,65600.0
2006-07-25 15:10:00,67.64,67.67,67.59,67.67,75400.0,46.7943,46.815,46.7597,46.815,75400.0
2006-07-25 15:15:00,67.68,67.81,67.64,67.74,93500.0,46.8219,46.9119,46.7943,46.8634,93500.0
2006-07-25 15:20:00,67.74,67.9,67.73,67.73,69700.0,46.8634,46.9741,46.8565,46.8565,69700.0
2006-07-25 15:25:00,67.73,67.85,67.68,67.84,90000.0,46.8565,46.9395,46.8219,46.9326,90000.0
2006-07-25 15:30:00,67.85,67.95,67.84,67.85,172700.0,46.9395,47.0087,46.9326,46.9395,172700.0
2006-07-25 15:35:00,67.85,67.99,67.84,67.96,202300.0,46.9395,47.0364,46.9326,47.0156,202300.0
2006-07-25 15:40:00,67.95,68.0,67.67,67.68,176300.0,47.0087,47.0433,46.815,46.8219,176300.0
2006-07-25 15:45:00,67.68,67.76,67.59,67.7,251300.0,46.8219,46.8773,46.7597,46.8358,251300.0
2006-07-25 15:50:00,67.69,67.81,67.69,67.71,227300.0,46.8288,46.9119,46.8288,46.8427,227300.0
2006-07-25 15:55:00,67.71,67.87,67.7,67.83,281300.0,46.8427,46.9534,46.8358,46.9257,281300.0
2006-07-26 09:30:00,68.15,68.23,68.0,68.07,316400.0,47.1471,47.2024,47.0433,47.0917,316400.0
2006-07-26 09:35:00,68.07,68.17,67.57,67.96,249200.0,47.0917,47.1609,46.7458,47.0156,249200.0
2006-07-26 09:40:00,67.96,68.09,67.95,68.06,384200.0,47.0156,47.1056,47.0087,47.0848,384200.0
2006-07-26 09:45:00,68.08,68.22,68.03,68.18,118700.0,47.0986,47.1955,47.0641,47.1678,118700.0
2006-07-26 09:50:00,68.19,68.38,68.14,68.37,136100.0,47.1747,47.3062,47.1402,47.2993,136100.0
2006-07-26 09:55:00,68.38,68.43,68.29,68.43,96700.0,47.3062,47.3408,47.2439,47.3408,96700.0
2006-07-26 10:00:00,68.42,68.46,68.27,68.34,114400.0,47.3339,47.3615,47.2301,47.2785,114400.0
2006-07-26 10:05:00,68.34,68.34,68.03,68.19,296800.0,47.2785,47.2785,47.0641,47.1747,296800.0
2006-07-26 10:10:00,68.16,68.27,68.11,68.22,143600.0,47.154,47.2301,47.1194,47.1955,143600.0
2006-07-26 10:15:00,68.21,68.24,68.12,68.18,99900.0,47.1886,47.2093,47.1263,47.1678,99900.0
2006-07-26 10:20:00,68.18,68.21,68.13,68.19,82300.0,47.1678,47.1886,47.1332,47.1747,82300.0
2006-07-26 10:25:00,68.2,68.36,68.17,68.33,80200.0,47.1817,47.2924,47.1609,47.2716,80200.0
2006-07-26 10:30:00,68.34,68.47,68.18,68.44,140700.0,47.2785,47.3685,47.1678,47.3477,140700.0
2006-07-26 10:35:00,68.44,68.56,68.41,68.54,173200.0,47.3477,47.4307,47.3269,47.4169,173200.0
2006-07-26 10:40:00,68.54,68.57,68.44,68.57,158200.0,47.4169,47.4376,47.3477,47.4376,158200.0
2006-07-26 10:45:00,68.57,68.66,68.52,68.62,123700.0,47.4376,47.4999,47.403,47.4722,123700.0
2006-07-26 10:50:00,68.62,68.68,68.58,68.61,99000.0,47.4722,47.5137,47.4446,47.4653,99000.0
2006-07-26 10:55:00,68.61,68.67,68.54,68.6,117600.0,47.4653,47.5068,47.4169,47.4584,117600.0
2006-07-26 11:00:00,68.59,68.61,68.49,68.54,132300.0,47.4515,47.4653,47.3823,47.4169,132300.0
2006-07-26 11:05:00,68.54,68.65,68.52,68.6,98300.0,47.4169,47.493,47.403,47.4584,98300.0
2006-07-26 11:10:00,68.6,68.77,68.58,68.76,142500.0,47.4584,47.576,47.4446,47.5691,142500.0
2006-07-26 11:15:00,68.76,68.91,68.7,68.88,148000.0,47.5691,47.6729,47.5276,47.6521,148000.0
2006-07-26 11:20:00,68.88,68.88,68.65,68.77,199400.0,47.6521,47.6521,47.493,47.576,199400.0
2006-07-26 11:25:00,68.77,69.0,68.73,68.76,176500.0,47.576,47.7351,47.5483,47.5691,176500.0
2006-07-26 11:30:00,68.76,68.78,68.69,68.7,137100.0,47.5691,47.5829,47.5207,47.5276,137100.0
2006-07-26 11:35:00,68.7,68.75,68.7,68.73,107400.0,47.5276,47.5622,47.5276,47.5483,107400.0
2006-07-26 11:40:00,68.73,68.8,68.72,68.78,124400.0,47.5483,47.5968,47.5414,47.5829,124400.0
2006-07-26 11:45:00,68.78,69.06,68.77,69.03,287700.0,47.5829,47.7766,47.576,47.7559,287700.0
2006-07-26 11:50:00,69.02,69.03,68.85,69.01,245600.0,47.749,47.7559,47.6313,47.742,245600.0
2006-07-26 11:55:00,69.0,69.22,68.99,69.16,179200.0,47.7351,47.8873,47.7282,47.8458,179200.0
2006-07-26 12:00:00,69.19,69.4,69.18,69.33,327000.0,47.8666,48.0118,47.8596,47.9634,327000.0
2006-07-26 12:05:00,69.31,69.38,69.27,69.32,230200.0,47.9496,47.998,47.9219,47.9565,230200.0
2006-07-26 12:10:00,69.32,69.53,69.25,69.51,274400.0,47.9565,48.1018,47.9081,48.0879,274400.0
2006-07-26 12:15:00,69.51,69.75,69.48,69.63,253600.0,48.0879,48.254,48.0672,48.171,253600.0
2006-07-26 12:20:00,69.63,69.67,69.57,69.64,110600.0,48.171,48.1986,48.1295,48.1779,110600.0
2006-07-26 12:25:00,69.65,69.7,69.53,69.55,203600.0,48.1848,48.2194,48.1018,48.1156,203600.0
2006-07-26 12:30:00,69.56,69.6,69.39,69.45,179500.0,48.1225,48.1502,48.0049,48.0464,179500.0
2006-07-26 12:35:00,69.45,69.6,69.4,69.52,279500.0,48.0464,48.1502,48.0118,48.0949,279500.0
2006-07-26 12:40:00,69.5,69.51,69.4,69.46,116400.0,48.081,48.0879,48.0118,48.0534,116400.0
2006-07-26 12:45:00,69.48,69.62,69.39,69.6,95300.0,48.0672,48.164,48.0049,48.1502,95300.0
2006-07-26 12:50:00,69.61,69.71,69.55,69.6,82200.0,48.1571,48.2263,48.1156,48.1502,82200.0
2006-07-26 12:55:00,69.6,69.71,69.6,69.7,66100.0,48.1502,48.2263,48.1502,48.2194,66100.0
2006-07-26 13:00:00,69.69,69.85,69.67,69.83,90100.0,48.2125,48.3232,48.1986,48.3093,90100.0
2006-07-26 13:05:00,69.84,69.87,69.78,69.78,162000.0,48.3162,48.337,48.2747,48.2747,162000.0
2006-07-26 13:10:00,69.78,69.84,69.76,69.83,107600.0,48.2747,48.3162,48.2609,48.3093,107600.0
2006-07-26 13:15:00,69.83,70.02,69.83,70.01,398800.0,48.3093,48.4408,48.3093,48.4338,398800.0
2006-07-26 13:20:00,70.02,70.13,69.99,70.0,264600.0,48.4408,48.5169,48.42,48.4269,264600.0
2006-07-26 13:25:00,70.0,70.01,69.77,69.77,217600.0,48.4269,48.4338,48.2678,48.2678,217600.0
2006-07-26 13:30:00,69.78,69.91,69.78,69.89,160600.0,48.2747,48.3647,48.2747,48.3508,160600.0
2006-07-26 13:35:00,69.89,69.9,69.81,69.82,58900.0,48.3508,48.3577,48.2955,48.3024,58900.0
2006-07-26 13:40:00,69.82,69.89,69.76,69.81,97700.0,48.3024,48.3508,48.2609,48.2955,97700.0
2006-07-26 13:45:00,69.81,69.89,69.75,69.81,133500.0,48.2955,48.3508,48.254,48.2955,133500.0
2006-07-26 13:50:00,69.82,69.98,69.81,69.93,101800.0,48.3024,48.4131,48.2955,48.3785,101800.0
2006-07-26 13:55:00,69.93,69.94,69.85,69.85,101800.0,48.3785,48.3854,48.3232,48.3232,101800.0
2006-07-26 14:00:00,69.84,69.99,69.73,69.73,153200.0,48.3162,48.42,48.2401,48.2401,153200.0
2006-07-26 14:05:00,69.73,69.79,69.52,69.55,166200.0,48.2401,48.2816,48.0949,48.1156,166200.0
2006-07-26 14:10:00,69.55,69.56,69.49,69.53,115800.0,48.1156,48.1225,48.0741,48.1018,115800.0
2006-07-26 14:15:00,69.53,69.66,69.5,69.52,160800.0,48.1018,48.1917,48.081,48.0949,160800.0
2006-07-26 14:20:00,69.51,69.57,69.43,69.44,98300.0,48.0879,48.1295,48.0326,48.0395,98300.0
2006-07-26 14:25:00,69.47,69.72,69.47,69.72,196700.0,48.0603,48.2332,48.0603,48.2332,196700.0
2006-07-26 14:30:00,69.73,70.05,69.72,69.98,387500.0,48.2401,48.4615,48.2332,48.4131,387500.0
2006-07-26 14:35:00,69.97,70.08,69.92,70.0,212500.0,48.4062,48.4823,48.3716,48.4269,212500.0
2006-07-26 14:40:00,69.99,70.1,69.96,70.04,176500.0,48.42,48.4961,48.3993,48.4546,176500.0
2006-07-26 14:45:00,70.04,70.05,69.83,69.9,246300.0,48.4546,48.4615,48.3093,48.3577,246300.0
2006-07-26 14:50:00,69.88,69.95,69.81,69.89,261600.0,48.3439,48.3923,48.2955,48.3508,261600.0
2006-07-26 14:55:00,69.89,69.91,69.81,69.85,145500.0,48.3508,48.3647,48.2955,48.3232,145500.0
2006-07-26 15:00:00,69.86,69.86,69.72,69.72,145600.0,48.3301,48.3301,48.2332,48.2332,145600.0
2006-07-26 15:05:00,69.72,69.72,69.53,69.54,107800.0,48.2332,48.2332,48.1018,48.1087,107800.0
2006-07-26 15:10:00,69.54,69.63,69.5,69.57,173100.0,48.1087,48.171,48.081,48.1295,173100.0
2006-07-26 15:15:00,69.58,69.61,69.53,69.59,87700.0,48.1364,48.1571,48.1018,48.1433,87700.0
2006-07-26 15:20:00,69.59,69.71,69.55,69.64,166000.0,48.1433,48.2263,48.1156,48.1779,166000.0
2006-07-26 15:25:00,69.64,69.7,69.6,69.65,92100.0,48.1779,48.2194,48.1502,48.1848,92100.0
2006-07-26 15:30:00,69.64,69.77,69.64,69.7,125000.0,48.1779,48.2678,48.1779,48.2194,125000.0
2006-07-26 15:35:00,69.71,69.77,69.66,69.76,222000.0,48.2263,48.2678,48.1917,48.2609,222000.0
2006-07-26 15:40:00,69.76,69.78,69.65,69.77,233800.0,48.2609,48.2747,48.1848,48.2678,233800.0
2006-07-26 15:45:00,69.77,69.95,69.74,69.78,289900.0,48.2678,48.3923,48.2471,48.2747,289900.0
2006-07-26 15:50:00,69.79,69.81,69.53,69.56,314100.0,48.2816,48.2955,48.1018,48.1225,314100.0
2006-07-26 15:55:00,69.57,69.63,69.45,69.62,368500.0,48.1295,48.171,48.0464,48.164,368500.0
2006-07-27 09:30:00,70.02,70.46,69.86,70.32,503200.0,48.4408,48.7452,48.3301,48.6483,503200.0
2006-07-27 09:35:00,70.32,70.32,70.03,70.03,187100.0,48.6483,48.6483,48.4477,48.4477,187100.0
2006-07-27 09:40:00,70.03,70.2,69.95,70.05,182700.0,48.4477,48.5653,48.3923,48.4615,182700.0
2006-07-27 09:45:00,70.05,70.1,69.99,70.05,158700.0,48.4615,48.4961,48.42,48.4615,158700.0
2006-07-27 09:50:00,70.06,70.2,70.03,70.15,200800.0,48.4684,48.5653,48.4477,48.5307,200800.0
2006-07-27 09:55:00,70.14,70.19,70.01,70.02,76000.0,48.5238,48.5584,48.4338,48.4408,76000.0
2006-07-27 10:00:00,70.03,70.06,69.61,69.7,248900.0,48.4477,48.4684,48.1571,48.2194,248900.0
2006-07-27 10:05:00,69.65,69.85,69.65,69.65,96500.0,48.1848,48.3232,48.1848,48.1848,96500.0
2006-07-27 10:10:00,69.65,69.66,69.46,69.64,103600.0,48.1848,48.1917,48.0534,48.1779,103600.0
2006-07-27 10:15:00,69.65,69.82,69.62,69.66,85000.0,48.1848,48.3024,48.164,48.1917,85000.0
2006-07-27 10:20:00,69.66,69.85,69.63,69.67,84400.0,48.1917,48.3232,48.171,48.1986,84400.0
2006-07-27 10:25:00,69.68,69.69,69.31,69.38,123000.0,48.2056,48.2125,47.9496,47.998,123000.0
2006-07-27 10:30:00,69.39,69.7,69.37,69.63,110500.0,48.0049,48.2194,47.9911,48.171,110500.0
2006-07-27 10:35:00,69.62,69.7,69.47,69.57,120000.0,48.164,48.2194,48.0603,48.1295,120000.0
2006-07-27 10:40:00,69.59,69.64,69.32,69.32,100200.0,48.1433,48.1779,47.9565,47.9565,100200.0
2006-07-27 10:45:00,69.33,69.51,69.32,69.38,84400.0,47.9634,48.0879,47.9565,47.998,84400.0
2006-07-27 10:50:00,69.38,69.5,69.36,69.38,85400.0,47.998,48.081,47.9842,47.998,85400.0
2006-07-27 10:55:00,69.41,69.49,69.28,69.48,102200.0,48.0188,48.0741,47.9288,48.0672,102200.0
2006-07-27 11:00:00,69.47,69.56,69.39,69.45,79200.0,48.0603,48.1225,48.0049,48.0464,79200.0
2006-07-27 11:05:00,69.45,69.86,69.44,69.77,93300.0,48.0464,48.3301,48.0395,48.2678,93300.0
2006-07-27 11:10:00,69.75,69.81,69.56,69.68,99200.0,48.254,48.2955,48.1225,48.2056,99200.0
2006-07-27 11:15:00,69.68,69.73,69.53,69.56,76700.0,48.2056,48.2401,48.1018,48.1225,76700.0
2006-07-27 11:20:00,69.56,69.71,69.56,69.69,40400.0,48.1225,48.2263,48.1225,48.2125,40400.0
2006-07-27 11:25:00,69.69,69.75,69.66,69.71,43900.0,48.2125,48.254,48.1917,48.2263,43900.0
2006-07-27 11:30:00,69.71,69.72,69.53,69.58,54700.0,48.2263,48.2332,48.1018,48.1364,54700.0
2006-07-27 11:35:00,69.58,69.59,69.5,69.51,37300.0,48.1364,48.1433,48.081,48.0879,37300.0
2006-07-27 11:40:00,69.5,69.53,69.29,69.33,71300.0,48.081,48.1018,47.9357,47.9634,71300.0
2006-07-27 11:45:00,69.3,69.39,69.26,69.3,57300.0,47.9427,48.0049,47.915,47.9427,57300.0
2006-07-27 11:50:00,69.31,69.35,69.26,69.28,60900.0,47.9496,47.9773,47.915,47.9288,60900.0
2006-07-27 11:55:00,69.27,69.32,69.2,69.21,68700.0,47.9219,47.9565,47.8735,47.8804,68700.0
2006-07-27 12:00:00,69.2,69.29,69.16,69.27,43900.0,47.8735,47.9357,47.8458,47.9219,43900.0
2006-07-27 12:05:00,69.27,69.35,69.23,69.35,111300.0,47.9219,47.9773,47.8942,47.9773,111300.0
2006-07-27 12:10:00,69.35,69.37,69.32,69.34,26500.0,47.9773,47.9911,47.9565,47.9703,26500.0
2006-07-27 12:15:00,69.34,69.5,69.34,69.41,99800.0,47.9703,48.081,47.9703,48.0188,99800.0
2006-07-27 12:20:00,69.42,69.44,69.33,69.33,49000.0,48.0257,48.0395,47.9634,47.9634,49000.0
2006-07-27 12:25:00,69.33,69.38,69.2,69.23,31500.0,47.9634,47.998,47.8735,47.8942,31500.0
2006-07-27 12:30:00,69.23,69.38,69.18,69.25,35000.0,47.8942,47.998,47.8596,47.9081,35000.0
2006-07-27 12:35:00,69.26,69.34,69.2,69.23,32200.0,47.915,47.9703,47.8735,47.8942,32200.0
2006-07-27 12:40:00,69.23,69.23,69.12,69.15,52000.0,47.8942,47.8942,47.8181,47.8389,52000.0
2006-07-27 12:45:00,69.15,69.29,69.05,69.05,31400.0,47.8389,47.9357,47.7697,47.7697,31400.0
2006-07-27 12:50:00,69.07,69.14,69.06,69.11,20300.0,47.7835,47.832,47.7766,47.8112,20300.0
2006-07-27 12:55:00,69.11,69.14,69.05,69.13,26200.0,47.8112,47.832,47.7697,47.8251,26200.0
2006-07-27 13:00:00,69.14,69.16,69.07,69.1,25200.0,47.832,47.8458,47.7835,47.8043,25200.0
2006-07-27 13:05:00,69.11,69.13,69.05,69.12,20800.0,47.8112,47.8251,47.7697,47.8181,20800.0
2006-07-27 13:10:00,69.12,69.16,68.9,68.9,88400.0,47.8181,47.8458,47.6659,47.6659,88400.0
2006-07-27 13:15:00,68.9,69.02,68.9,68.94,38200.0,47.6659,47.749,47.6659,47.6936,38200.0
2006-07-27 13:20:00,68.94,69.07,68.94,68.95,56400.0,47.6936,47.7835,47.6936,47.7005,56400.0
2006-07-27 13:25:00,68.94,69.03,68.88,68.98,39000.0,47.6936,47.7559,47.6521,47.7213,39000.0
2006-07-27 13:30:00,68.99,68.99,68.7,68.71,102000.0,47.7282,47.7282,47.5276,47.5345,102000.0
2006-07-27 13:35:00,68.7,68.78,68.6,68.74,122200.0,47.5276,47.5829,47.4584,47.5552,122200.0
2006-07-27 13:40:00,68.74,68.87,68.68,68.87,88500.0,47.5552,47.6452,47.5137,47.6452,88500.0
2006-07-27 13:45:00,68.87,68.95,68.84,68.94,37100.0,47.6452,47.7005,47.6244,47.6936,37100.0
2006-07-27 13:50:00,68.92,68.96,68.76,68.76,47400.0,47.6798,47.7074,47.5691,47.5691,47400.0
2006-07-27 13:55:00,68.77,68.77,68.61,68.64,83700.0,47.576,47.576,47.4653,47.4861,83700.0
2006-07-27 14:00:00,68.64,68.68,68.55,68.57,149600.0,47.4861,47.5137,47.4238,47.4376,149600.0
2006-07-27 14:05:00,68.55,68.73,68.53,68.71,76100.0,47.4238,47.5483,47.41,47.5345,76100.0
2006-07-27 14:10:00,68.71,68.73,68.64,68.66,84700.0,47.5345,47.5483,47.4861,47.4999,84700.0
2006-07-27 14:15:00,68.66,68.9,68.61,68.87,66100.0,47.4999,47.6659,47.4653,47.6452,66100.0
2006-07-27 14:20:00,68.85,68.89,68.7,68.7,42800.0,47.6313,47.659,47.5276,47.5276,42800.0
2006-07-27 14:25:00,68.7,68.9,68.66,68.9,56900.0,47.5276,47.6659,47.4999,47.6659,56900.0
2006-07-27 14:30:00,68.91,68.97,68.9,68.94,45800.0,47.6729,47.7144,47.6659,47.6936,45800.0
2006-07-27 14:35:00,68.94,69.02,68.9,69.01,66800.0,47.6936,47.749,47.6659,47.742,66800.0
2006-07-27 14:40:00,69.01,69.1,68.99,69.08,48500.0,47.742,47.8043,47.7282,47.7905,48500.0
2006-07-27 14:45:00,69.09,69.11,68.86,68.9,104800.0,47.7974,47.8112,47.6383,47.6659,104800.0
2006-07-27 14:50:00,68.89,69.0,68.88,68.96,57100.0,47.659,47.7351,47.6521,47.7074,57100.0
2006-07-27 14:55:00,68.97,69.04,68.95,68.99,43700.0,47.7144,47.7628,47.7005,47.7282,43700.0
2006-07-27 15:00:00,68.99,69.1,68.98,68.98,53800.0,47.7282,47.8043,47.7213,47.7213,53800.0
2006-07-27 15:05:00,68.97,69.0,68.89,68.89,69200.0,47.7144,47.7351,47.659,47.659,69200.0
2006-07-27 15:10:00,68.9,68.96,68.74,68.9,77500.0,47.6659,47.7074,47.5552,47.6659,77500.0
2006-07-27 15:15:00,68.9,68.96,68.86,68.96,61900.0,47.6659,47.7074,47.6383,47.7074,61900.0
2006-07-27 15:20:00,68.94,69.02,68.9,69.02,54000.0,47.6936,47.749,47.6659,47.749,54000.0
2006-07-27 15:25:00,69.02,69.08,68.96,68.97,70700.0,47.749,47.7905,47.7074,47.7144,70700.0
2006-07-27 15:30:00,68.97,69.13,68.91,69.11,72200.0,47.7144,47.8251,47.6729,47.8112,72200.0
2006-07-27 15:35:00,69.12,69.24,69.12,69.19,64200.0,47.8181,47.9012,47.8181,47.8666,64200.0
2006-07-27 15:40:00,69.19,69.33,69.17,69.31,103100.0,47.8666,47.9634,47.8527,47.9496,103100.0
2006-07-27 15:45:00,69.31,69.34,69.23,69.31,111900.0,47.9496,47.9703,47.8942,47.9496,111900.0
2006-07-27 15:50:00,69.32,69.41,69.3,69.33,162600.0,47.9565,48.0188,47.9427,47.9634,162600.0
2006-07-27 15:55:00,69.33,69.38,69.25,69.28,266100.0,47.9634,47.998,47.9081,47.9288,266100.0
2006-07-28 09:30:00,69.69,69.8,68.85,69.13,360600.0,48.2125,48.2886,47.6313,47.8251,360600.0
2006-07-28 09:35:00,69.16,69.16,68.79,68.98,99100.0,47.8458,47.8458,47.5898,47.7213,99100.0
2006-07-28 09:40:00,68.98,69.41,68.95,69.36,90700.0,47.7213,48.0188,47.7005,47.9842,90700.0
2006-07-28 09:45:00,69.33,69.71,69.33,69.54,108100.0,47.9634,48.2263,47.9634,48.1087,108100.0
2006-07-28 09:50:00,69.54,69.75,69.52,69.72,126000.0,48.1087,48.254,48.0949,48.2332,126000.0
2006-07-28 09:55:00,69.72,69.75,69.47,69.51,164800.0,48.2332,48.254,48.0603,48.0879,164800.0
2006-07-28 10:00:00,69.5,69.56,69.31,69.33,185400.0,48.081,48.1225,47.9496,47.9634,185400.0
2006-07-28 10:05:00,69.34,69.43,69.16,69.21,103900.0,47.9703,48.0326,47.8458,47.8804,103900.0
2006-07-28 10:10:00,69.21,69.24,69.02,69.19,292600.0,47.8804,47.9012,47.749,47.8666,292600.0
2006-07-28 10:15:00,69.2,69.34,69.17,69.29,91800.0,47.8735,47.9703,47.8527,47.9357,91800.0
2006-07-28 10:20:00,69.28,69.33,69.13,69.21,69900.0,47.9288,47.9634,47.8251,47.8804,69900.0
2006-07-28 10:25:00,69.21,69.26,69.09,69.09,107600.0,47.8804,47.915,47.7974,47.7974,107600.0
2006-07-28 10:30:00,69.08,69.22,69.0,69.17,124700.0,47.7905,47.8873,47.7351,47.8527,124700.0
2006-07-28 10:35:00,69.16,69.23,69.04,69.21,83400.0,47.8458,47.8942,47.7628,47.8804,83400.0
2006-07-28 10:40:00,69.21,69.32,69.14,69.2,53200.0,47.8804,47.9565,47.832,47.8735,53200.0
2006-07-28 10:45:00,69.19,69.29,69.17,69.26,36600.0,47.8666,47.9357,47.8527,47.915,36600.0
2006-07-28 10:50:00,69.26,69.45,69.26,69.4,60800.0,47.915,48.0464,47.915,48.0118,60800.0
2006-07-28 10:55:00,69.4,69.44,69.34,69.4,54600.0,48.0118,48.0395,47.9703,48.0118,54600.0
2006-07-28 11:00:00,69.39,69.5,69.35,69.5,107300.0,48.0049,48.081,47.9773,48.081,107300.0
2006-07-28 11:05:00,69.49,69.58,69.43,69.55,62700.0,48.0741,48.1364,48.0326,48.1156,62700.0
2006-07-28 11:10:00,69.53,69.63,69.51,69.6,62400.0,48.1018,48.171,48.0879,48.1502,62400.0
2006-07-28 11:15:00,69.61,69.65,69.5,69.52,54900.0,48.1571,48.1848,48.081,48.0949,54900.0
2006-07-28 11:20:00,69.52,69.57,69.49,69.55,35900.0,48.0949,48.1295,48.0741,48.1156,35900.0
2006-07-28 11:25:00,69.56,69.56,69.49,69.5,53500.0,48.1225,48.1225,48.0741,48.081,53500.0
2006-07-28 11:30:00,69.51,69.55,69.48,69.5,43300.0,48.0879,48.1156,48.0672,48.081,43300.0
2006-07-28 11:35:00,69.5,69.51,69.23,69.3,325800.0,48.081,48.0879,47.8942,47.9427,325800.0
2006-07-28 11:40:00,69.3,69.32,69.2,69.22,308700.0,47.9427,47.9565,47.8735,47.8873,308700.0
2006-07-28 11:45:00,69.22,69.43,69.22,69.41,58700.0,47.8873,48.0326,47.8873,48.0188,58700.0
2006-07-28 11:50:00,69.41,69.46,69.35,69.45,29800.0,48.0188,48.0534,47.9773,48.0464,29800.0
2006-07-28 11:55:00,69.45,69.49,69.43,69.46,28800.0,48.0464,48.0741,48.0326,48.0534,28800.0
2006-07-28 12:00:00,69.47,69.47,69.41,69.45,63200.0,48.0603,48.0603,48.0188,48.0464,63200.0
2006-07-28 12:05:00,69.45,69.49,69.33,69.47,38700.0,48.0464,48.0741,47.9634,48.0603,38700.0
2006-07-28 12:10:00,69.45,69.49,69.45,69.48,15200.0,48.0464,48.0741,48.0464,48.0672,15200.0
2006-07-28 12:15:00,69.49,69.54,69.46,69.46,48600.0,48.0741,48.1087,48.0534,48.0534,48600.0
2006-07-28 12:20:00,69.46,69.48,69.38,69.4,37600.0,48.0534,48.0672,47.998,48.0118,37600.0
2006-07-28 12:25:00,69.4,69.43,69.38,69.4,26300.0,48.0118,48.0326,47.998,48.0118,26300.0
2006-07-28 12:30:00,69.42,69.43,69.38,69.39,29200.0,48.0257,48.0326,47.998,48.0049,29200.0
2006-07-28 12:35:00,69.4,69.51,69.4,69.51,35800.0,48.0118,48.0879,48.0118,48.0879,35800.0
2006-07-28 12:40:00,69.51,69.54,69.44,69.47,39900.0,48.0879,48.1087,48.0395,48.0603,39900.0
2006-07-28 12:45:00,69.48,69.49,69.45,69.49,27600.0,48.0672,48.0741,48.0464,48.0741,27600.0
2006-07-28 12:50:00,69.49,69.5,69.41,69.42,66500.0,48.0741,48.081,48.0188,48.0257,66500.0
2006-07-28 12:55:00,69.41,69.46,69.41,69.44,19600.0,48.0188,48.0534,48.0188,48.0395,19600.0
2006-07-28 13:00:00,69.44,69.52,69.38,69.38,180300.0,48.0395,48.0949,47.998,47.998,180300.0
2006-07-28 13:05:00,69.38,69.44,69.33,69.44,43000.0,47.998,48.0395,47.9634,48.0395,43000.0
2006-07-28 13:10:00,69.44,69.45,69.05,69.07,77500.0,48.0395,48.0464,47.7697,47.7835,77500.0
2006-07-28 13:15:00,69.06,69.1,69.05,69.09,46500.0,47.7766,47.8043,47.7697,47.7974,46500.0
2006-07-28 13:20:00,69.1,69.2,69.09,69.19,50400.0,47.8043,47.8735,47.7974,47.8666,50400.0
2006-07-28 13:25:00,69.18,69.19,69.07,69.08,26700.0,47.8596,47.8666,47.7835,47.7905,26700.0
2006-07-28 13:30:00,69.09,69.16,69.06,69.16,30100.0,47.7974,47.8458,47.7766,47.8458,30100.0
2006-07-28 13:35:00,69.16,69.2,69.06,69.06,40400.0,47.8458,47.8735,47.7766,47.7766,40400.0
2006-07-28 13:40:00,69.05,69.1,68.86,68.91,83900.0,47.7697,47.8043,47.6383,47.6729,83900.0
2006-07-28 13:45:00,68.91,69.02,68.85,68.9,46600.0,47.6729,47.749,47.6313,47.6659,46600.0
2006-07-28 13:50:00,68.9,69.02,68.88,69.02,42400.0,47.6659,47.749,47.6521,47.749,42400.0
2006-07-28 13:55:00,69.02,69.1,68.98,69.1,56200.0,47.749,47.8043,47.7213,47.8043,56200.0
2006-07-28 14:00:00,69.09,69.2,69.08,69.19,35300.0,47.7974,47.8735,47.7905,47.8666,35300.0
2006-07-28 14:05:00,69.19,69.2,69.14,69.16,23700.0,47.8666,47.8735,47.832,47.8458,23700.0
2006-07-28 14:10:00,69.16,69.28,69.14,69.27,75900.0,47.8458,47.9288,47.832,47.9219,75900.0
2006-07-28 14:15:00,69.27,69.28,69.18,69.18,48200.0,47.9219,47.9288,47.8596,47.8596,48200.0
2006-07-28 14:20:00,69.19,69.31,69.19,69.21,53400.0,47.8666,47.9496,47.8666,47.8804,53400.0
2006-07-28 14:25:00,69.22,69.23,69.08,69.08,37000.0,47.8873,47.8942,47.7905,47.7905,37000.0
2006-07-28 14:30:00,69.08,69.08,68.89,68.95,69400.0,47.7905,47.7905,47.659,47.7005,69400.0
2006-07-28 14:35:00,68.95,68.95,68.85,68.88,46300.0,47.7005,47.7005,47.6313,47.6521,46300.0
2006-07-28 14:40:00,68.88,68.95,68.85,68.95,72200.0,47.6521,47.7005,47.6313,47.7005,72200.0
2006-07-28 14:45:00,68.95,68.96,68.92,68.94,82900.0,47.7005,47.7074,47.6798,47.6936,82900.0
2006-07-28 14:50:00,68.93,68.95,68.9,68.92,49700.0,47.6867,47.7005,47.6659,47.6798,49700.0
2006-07-28 14:55:00,68.93,68.99,68.85,68.99,119900.0,47.6867,47.7282,47.6313,47.7282,119900.0
2006-07-28 15:00:00,68.99,69.07,68.97,69.0,68700.0,47.7282,47.7835,47.7144,47.7351,68700.0
2006-07-28 15:05:00,69.0,69.05,68.99,69.04,48200.0,47.7351,47.7697,47.7282,47.7628,48200.0
2006-07-28 15:10:00,69.03,69.06,69.0,69.05,54400.0,47.7559,47.7766,47.7351,47.7697,54400.0
2006-07-28 15:15:00,69.06,69.09,69.04,69.07,89500.0,47.7766,47.7974,47.7628,47.7835,89500.0
2006-07-28 15:20:00,69.07,69.28,69.06,69.16,173700.0,47.7835,47.9288,47.7766,47.8458,173700.0
2006-07-28 15:25:00,69.16,69.17,69.14,69.14,110800.0,47.8458,47.8527,47.832,47.832,110800.0
2006-07-28 15:30:00,69.14,69.28,69.07,69.18,97600.0,47.832,47.9288,47.7835,47.8596,97600.0
2006-07-28 15:35:00,69.19,69.21,69.1,69.21,54900.0,47.8666,47.8804,47.8043,47.8804,54900.0
2006-07-28 15:40:00,69.21,69.35,69.2,69.26,111900.0,47.8804,47.9773,47.8735,47.915,111900.0
2006-07-28 15:45:00,69.25,69.28,69.13,69.14,124200.0,47.9081,47.9288,47.8251,47.832,124200.0
2006-07-28 15:50:00,69.15,69.15,68.99,69.05,199800.0,47.8389,47.8389,47.7282,47.7697,199800.0
2006-07-28 15:55:00,69.05,69.11,68.98,69.06,186500.0,47.7697,47.8112,47.7213,47.7766,186500.0
2006-07-31 09:30:00,68.61,68.92,68.51,68.79,261600.0,47.4653,47.6798,47.3961,47.5898,261600.0
2006-07-31 09:35:00,68.77,68.87,68.67,68.69,93100.0,47.576,47.6452,47.5068,47.5207,93100.0
2006-07-31 09:40:00,68.69,68.86,68.5,68.68,271900.0,47.5207,47.6383,47.3892,47.5137,271900.0
2006-07-31 09:45:00,68.7,68.78,68.61,68.68,116000.0,47.5276,47.5829,47.4653,47.5137,116000.0
2006-07-31 09:50:00,68.69,68.84,68.68,68.79,127000.0,47.5207,47.6244,47.5137,47.5898,127000.0
2006-07-31 09:55:00,68.78,69.01,68.77,68.92,123000.0,47.5829,47.742,47.576,47.6798,123000.0
2006-07-31 10:00:00,68.88,69.19,68.88,69.13,140300.0,47.6521,47.8666,47.6521,47.8251,140300.0
2006-07-31 10:05:00,69.13,69.3,69.13,69.2,104700.0,47.8251,47.9427,47.8251,47.8735,104700.0
2006-07-31 10:10:00,69.2,69.2,69.06,69.14,68900.0,47.8735,47.8735,47.7766,47.832,68900.0
2006-07-31 10:15:00,69.12,69.16,69.1,69.15,73100.0,47.8181,47.8458,47.8043,47.8389,73100.0
2006-07-31 10:20:00,69.15,69.3,69.11,69.28,49200.0,47.8389,47.9427,47.8112,47.9288,49200.0
2006-07-31 10:25:00,69.28,69.56,69.28,69.52,99300.0,47.9288,48.1225,47.9288,48.0949,99300.0
2006-07-31 10:30:00,69.54,69.56,69.41,69.41,126100.0,48.1087,48.1225,48.0188,48.0188,126100.0
2006-07-31 10:35:00,69.41,69.62,69.37,69.6,89100.0,48.0188,48.164,47.9911,48.1502,89100.0
2006-07-31 10:40:00,69.61,69.65,69.53,69.54,61000.0,48.1571,48.1848,48.1018,48.1087,61000.0
2006-07-31 10:45:00,69.54,69.62,69.53,69.6,89600.0,48.1087,48.164,48.1018,48.1502,89600.0
2006-07-31 10:50:00,69.6,69.65,69.55,69.65,97200.0,48.1502,48.1848,48.1156,48.1848,97200.0
2006-07-31 10:55:00,69.65,69.8,69.65,69.78,79600.0,48.1848,48.2886,48.1848,48.2747,79600.0
2006-07-31 11:00:00,69.77,69.78,69.75,69.77,38500.0,48.2678,48.2747,48.254,48.2678,38500.0
2006-07-31 11:05:00,69.77,69.77,69.54,69.6,63200.0,48.2678,48.2678,48.1087,48.1502,63200.0
2006-07-31 11:10:00,69.61,69.7,69.54,69.67,82400.0,48.1571,48.2194,48.1087,48.1986,82400.0
2006-07-31 11:15:00,69.69,69.77,69.61,69.69,93100.0,48.2125,48.2678,48.1571,48.2125,93100.0
2006-07-31 11:20:00,69.69,69.69,69.63,69.64,32900.0,48.2125,48.2125,48.171,48.1779,32900.0
2006-07-31 11:25:00,69.64,69.65,69.43,69.45,62500.0,48.1779,48.1848,48.0326,48.0464,62500.0
2006-07-31 11:30:00,69.46,69.59,69.45,69.52,40700.0,48.0534,48.1433,48.0464,48.0949,40700.0
2006-07-31 11:35:00,69.52,69.55,69.49,69.51,50800.0,48.0949,48.1156,48.0741,48.0879,50800.0
2006-07-31 11:40:00,69.51,69.57,69.44,69.44,70100.0,48.0879,48.1295,48.0395,48.0395,70100.0
2006-07-31 11:45:00,69.44,69.47,69.4,69.47,66100.0,48.0395,48.0603,48.0118,48.0603,66100.0
2006-07-31 11:50:00,69.47,69.49,69.46,69.48,19400.0,48.0603,48.0741,48.0534,48.0672,19400.0
2006-07-31 11:55:00,69.48,69.49,69.45,69.46,40100.0,48.0672,48.0741,48.0464,48.0534,40100.0
2006-07-31 12:00:00,69.46,69.48,69.44,69.47,37700.0,48.0534,48.0672,48.0395,48.0603,37700.0
2006-07-31 12:05:00,69.47,69.49,69.42,69.42,59400.0,48.0603,48.0741,48.0257,48.0257,59400.0
2006-07-31 12:10:00,69.43,69.44,69.36,69.36,29300.0,48.0326,48.0395,47.9842,47.9842,29300.0
2006-07-31 12:15:00,69.36,69.43,69.36,69.42,54500.0,47.9842,48.0326,47.9842,48.0257,54500.0
2006-07-31 12:20:00,69.43,69.5,69.37,69.42,63400.0,48.0326,48.081,47.9911,48.0257,63400.0
2006-07-31 12:25:00,69.42,69.42,69.38,69.39,24200.0,48.0257,48.0257,47.998,48.0049,24200.0
2006-07-31 12:30:00,69.4,69.4,69.35,69.38,52900.0,48.0118,48.0118,47.9773,47.998,52900.0
2006-07-31 12:35:00,69.38,69.54,69.37,69.5,106200.0,47.998,48.1087,47.9911,48.081,106200.0
2006-07-31 12:40:00,69.5,69.51,69.44,69.48,52000.0,48.081,48.0879,48.0395,48.0672,52000.0
2006-07-31 12:45:00,69.48,69.55,69.42,69.5,39200.0,48.0672,48.1156,48.0257,48.081,39200.0
2006-07-31 12:50:00,69.5,69.5,69.38,69.44,38100.0,48.081,48.081,47.998,48.0395,38100.0
2006-07-31 12:55:00,69.44,69.48,69.44,69.45,26600.0,48.0395,48.0672,48.0395,48.0464,26600.0
2006-07-31 13:00:00,69.46,69.56,69.46,69.5,40900.0,48.0534,48.1225,48.0534,48.081,40900.0
2006-07-31 13:05:00,69.51,69.64,69.51,69.64,46300.0,48.0879,48.1779,48.0879,48.1779,46300.0
2006-07-31 13:10:00,69.64,69.65,69.54,69.54,71300.0,48.1779,48.1848,48.1087,48.1087,71300.0
2006-07-31 13:15:00,69.54,69.64,69.52,69.62,54600.0,48.1087,48.1779,48.0949,48.164,54600.0
2006-07-31 13:20:00,69.62,69.62,69.5,69.6,39300.0,48.164,48.164,48.081,48.1502,39300.0
2006-07-31 13:25:00,69.61,69.63,69.59,69.59,29200.0,48.1571,48.171,48.1433,48.1433,29200.0
2006-07-31 13:30:00,69.59,69.72,69.58,69.71,43100.0,48.1433,48.2332,48.1364,48.2263,43100.0
2006-07-31 13:35:00,69.73,69.83,69.71,69.77,67000.0,48.2401,48.3093,48.2263,48.2678,67000.0
2006-07-31 13:40:00,69.77,69.96,69.77,69.92,68300.0,48.2678,48.3993,48.2678,48.3716,68300.0
2006-07-31 13:45:00,69.92,69.92,69.78,69.79,50400.0,48.3716,48.3716,48.2747,48.2816,50400.0
2006-07-31 13:50:00,69.78,69.85,69.75,69.76,38000.0,48.2747,48.3232,48.254,48.2609,38000.0
2006-07-31 13:55:00,69.76,69.77,69.73,69.75,25500.0,48.2609,48.2678,48.2401,48.254,25500.0
2006-07-31 14:00:00,69.76,69.78,69.71,69.78,68300.0,48.2609,48.2747,48.2263,48.2747,68300.0
2006-07-31 14:05:00,69.78,69.82,69.72,69.79,123100.0,48.2747,48.3024,48.2332,48.2816,123100.0
2006-07-31 14:10:00,69.79,69.8,69.63,69.65,58500.0,48.2816,48.2886,48.171,48.1848,58500.0
2006-07-31 14:15:00,69.64,69.65,69.55,69.57,31600.0,48.1779,48.1848,48.1156,48.1295,31600.0
2006-07-31 14:20:00,69.58,69.76,69.57,69.75,71900.0,48.1364,48.2609,48.1295,48.254,71900.0
2006-07-31 14:25:00,69.75,69.8,69.7,69.79,62800.0,48.254,48.2886,48.2194,48.2816,62800.0
2006-07-31 14:30:00,69.79,69.87,69.77,69.79,60500.0,48.2816,48.337,48.2678,48.2816,60500.0
2006-07-31 14:35:00,69.79,69.84,69.7,69.81,63800.0,48.2816,48.3162,48.2194,48.2955,63800.0
2006-07-31 14:40:00,69.82,69.82,69.67,69.68,39000.0,48.3024,48.3024,48.1986,48.2056,39000.0
2006-07-31 14:45:00,69.68,69.71,69.62,69.69,44500.0,48.2056,48.2263,48.164,48.2125,44500.0
2006-07-31 14:50:00,69.7,69.76,69.65,69.65,120700.0,48.2194,48.2609,48.1848,48.1848,120700.0
2006-07-31 14:55:00,69.67,69.76,69.67,69.7,39700.0,48.1986,48.2609,48.1986,48.2194,39700.0
2006-07-31 15:00:00,69.7,69.81,69.68,69.8,70300.0,48.2194,48.2955,48.2056,48.2886,70300.0
2006-07-31 15:05:00,69.8,69.82,69.75,69.76,58900.0,48.2886,48.3024,48.254,48.2609,58900.0
2006-07-31 15:10:00,69.75,69.84,69.75,69.83,71600.0,48.254,48.3162,48.254,48.3093,71600.0
2006-07-31 15:15:00,69.83,69.93,69.82,69.86,53900.0,48.3093,48.3785,48.3024,48.3301,53900.0
2006-07-31 15:20:00,69.87,69.97,69.83,69.84,136900.0,48.337,48.4062,48.3093,48.3162,136900.0
2006-07-31 15:25:00,69.84,69.87,69.75,69.76,50700.0,48.3162,48.337,48.254,48.2609,50700.0
2006-07-31 15:30:00,69.75,69.87,69.73,69.85,147100.0,48.254,48.337,48.2401,48.3232,147100.0
2006-07-31 15:35:00,69.85,69.85,69.7,69.73,112800.0,48.3232,48.3232,48.2194,48.2401,112800.0
2006-07-31 15:40:00,69.74,69.84,69.7,69.8,102100.0,48.2471,48.3162,48.2194,48.2886,102100.0
2006-07-31 15:45:00,69.8,69.85,69.73,69.81,137800.0,48.2886,48.3232,48.2401,48.2955,137800.0
2006-07-31 15:50:00,69.81,69.81,69.66,69.66,406500.0,48.2955,48.2955,48.1917,48.1917,406500.0
2006-07-31 15:55:00,69.66,69.79,69.63,69.73,286900.0,48.1917,48.2816,48.171,48.2401,286900.0
2006-08-01 09:30:00,69.21,69.57,69.21,69.35,273600.0,47.8804,48.1295,47.8804,47.9773,273600.0
2006-08-01 09:35:00,69.33,69.36,69.2,69.2,92700.0,47.9634,47.9842,47.8735,47.8735,92700.0
2006-08-01 09:40:00,69.21,69.31,69.15,69.22,58300.0,47.8804,47.9496,47.8389,47.8873,58300.0
2006-08-01 09:45:00,69.21,69.41,69.2,69.36,84100.0,47.8804,48.0188,47.8735,47.9842,84100.0
2006-08-01 09:50:00,69.37,69.6,69.37,69.59,109800.0,47.9911,48.1502,47.9911,48.1433,109800.0
2006-08-01 09:55:00,69.6,69.75,69.48,69.71,198400.0,48.1502,48.254,48.0672,48.2263,198400.0
2006-08-01 10:00:00,69.71,69.76,69.48,69.59,275500.0,48.2263,48.2609,48.0672,48.1433,275500.0
2006-08-01 10:05:00,69.62,69.98,69.53,69.88,215200.0,48.164,48.4131,48.1018,48.3439,215200.0
2006-08-01 10:10:00,69.86,70.0,69.76,69.77,226800.0,48.3301,48.4269,48.2609,48.2678,226800.0
2006-08-01 10:15:00,69.77,69.79,69.67,69.73,163700.0,48.2678,48.2816,48.1986,48.2401,163700.0
2006-08-01 10:20:00,69.71,70.0,69.7,69.86,217700.0,48.2263,48.4269,48.2194,48.3301,217700.0
2006-08-01 10:25:00,69.9,69.97,69.82,69.86,122100.0,48.3577,48.4062,48.3024,48.3301,122100.0
2006-08-01 10:30:00,69.85,69.91,69.77,69.82,66800.0,48.3232,48.3647,48.2678,48.3024,66800.0
2006-08-01 10:35:00,69.82,69.97,69.77,69.94,61900.0,48.3024,48.4062,48.2678,48.3854,61900.0
2006-08-01 10:40:00,69.93,70.07,69.93,70.02,215300.0,48.3785,48.4754,48.3785,48.4408,215300.0
2006-08-01 10:45:00,70.02,70.09,70.0,70.04,93000.0,48.4408,48.4892,48.4269,48.4546,93000.0
2006-08-01 10:50:00,70.04,70.09,70.0,70.09,118900.0,48.4546,48.4892,48.4269,48.4892,118900.0
2006-08-01 10:55:00,70.09,70.18,69.9,69.91,240100.0,48.4892,48.5515,48.3577,48.3647,240100.0
2006-08-01 11:00:00,69.9,70.0,69.8,70.0,106900.0,48.3577,48.4269,48.2886,48.4269,106900.0
2006-08-01 11:05:00,70.0,70.11,69.99,70.07,86100.0,48.4269,48.503,48.42,48.4754,86100.0
2006-08-01 11:10:00,70.07,70.1,69.97,69.97,77800.0,48.4754,48.4961,48.4062,48.4062,77800.0
2006-08-01 11:15:00,69.97,70.04,69.96,70.01,64000.0,48.4062,48.4546,48.3993,48.4338,64000.0
2006-08-01 11:20:00,70.01,70.06,69.97,70.02,74400.0,48.4338,48.4684,48.4062,48.4408,74400.0
2006-08-01 11:25:00,70.02,70.04,69.9,69.96,47500.0,48.4408,48.4546,48.3577,48.3993,47500.0
2006-08-01 11:30:00,69.98,70.02,69.89,70.0,42800.0,48.4131,48.4408,48.3508,48.4269,42800.0
2006-08-01 11:35:00,70.0,70.09,70.0,70.08,41300.0,48.4269,48.4892,48.4269,48.4823,41300.0
2006-08-01 11:40:00,70.08,70.18,70.02,70.09,74800.0,48.4823,48.5515,48.4408,48.4892,74800.0
2006-08-01 11:45:00,70.09,70.24,70.06,70.12,74600.0,48.4892,48.593,48.4684,48.5099,74600.0
2006-08-01 11:50:00,70.13,70.13,69.98,69.98,72900.0,48.5169,48.5169,48.4131,48.4131,72900.0
2006-08-01 11:55:00,69.98,70.01,69.88,69.88,40400.0,48.4131,48.4338,48.3439,48.3439,40400.0
2006-08-01 12:00:00,69.89,70.09,69.87,70.02,121500.0,48.3508,48.4892,48.337,48.4408,121500.0
2006-08-01 12:05:00,70.02,70.08,69.99,69.99,86700.0,48.4408,48.4823,48.42,48.42,86700.0
2006-08-01 12:10:00,69.99,70.02,69.8,69.96,83400.0,48.42,48.4408,48.2886,48.3993,83400.0
2006-08-01 12:15:00,69.96,70.0,69.88,69.96,98500.0,48.3993,48.4269,48.3439,48.3993,98500.0
2006-08-01 12:20:00,69.96,70.05,69.95,70.05,57000.0,48.3993,48.4615,48.3923,48.4615,57000.0
2006-08-01 12:25:00,70.06,70.13,70.04,70.04,41300.0,48.4684,48.5169,48.4546,48.4546,41300.0
2006-08-01 12:30:00,70.03,70.1,70.01,70.01,77000.0,48.4477,48.4961,48.4338,48.4338,77000.0
2006-08-01 12:35:00,70.01,70.06,69.95,70.01,40200.0,48.4338,48.4684,48.3923,48.4338,40200.0
2006-08-01 12:40:00,70.01,70.01,69.92,69.97,27200.0,48.4338,48.4338,48.3716,48.4062,27200.0
2006-08-01 12:45:00,69.97,70.04,69.84,70.0,68700.0,48.4062,48.4546,48.3162,48.4269,68700.0
2006-08-01 12:50:00,70.0,70.04,69.92,69.94,44400.0,48.4269,48.4546,48.3716,48.3854,44400.0
2006-08-01 12:55:00,69.95,70.03,69.95,70.03,21500.0,48.3923,48.4477,48.3923,48.4477,21500.0
2006-08-01 13:00:00,70.03,70.04,69.92,69.93,26500.0,48.4477,48.4546,48.3716,48.3785,26500.0
2006-08-01 13:05:00,69.92,70.01,69.88,69.89,51300.0,48.3716,48.4338,48.3439,48.3508,51300.0
2006-08-01 13:10:00,69.89,70.05,69.88,70.02,54000.0,48.3508,48.4615,48.3439,48.4408,54000.0
2006-08-01 13:15:00,70.02,70.02,69.96,70.0,36300.0,48.4408,48.4408,48.3993,48.4269,36300.0
2006-08-01 13:20:00,70.0,70.01,69.84,69.87,76400.0,48.4269,48.4338,48.3162,48.337,76400.0
2006-08-01 13:25:00,69.87,69.92,69.81,69.83,40800.0,48.337,48.3716,48.2955,48.3093,40800.0
2006-08-01 13:30:00,69.83,69.9,69.79,69.86,86900.0,48.3093,48.3577,48.2816,48.3301,86900.0
2006-08-01 13:35:00,69.86,69.88,69.82,69.83,52200.0,48.3301,48.3439,48.3024,48.3093,52200.0
2006-08-01 13:40:00,69.82,69.83,69.74,69.8,56400.0,48.3024,48.3093,48.2471,48.2886,56400.0
2006-08-01 13:45:00,69.79,69.9,69.77,69.82,68000.0,48.2816,48.3577,48.2678,48.3024,68000.0
2006-08-01 13:50:00,69.82,69.82,69.65,69.67,38300.0,48.3024,48.3024,48.1848,48.1986,38300.0
2006-08-01 13:55:00,69.67,69.8,69.61,69.73,73600.0,48.1986,48.2886,48.1571,48.2401,73600.0
2006-08-01 14:00:00,69.75,69.87,69.73,69.77,49000.0,48.254,48.337,48.2401,48.2678,49000.0
2006-08-01 14:05:00,69.75,69.78,69.71,69.74,33600.0,48.254,48.2747,48.2263,48.2471,33600.0
2006-08-01 14:10:00,69.73,69.78,69.7,69.74,56000.0,48.2401,48.2747,48.2194,48.2471,56000.0
2006-08-01 14:15:00,69.74,69.8,69.66,69.67,70900.0,48.2471,48.2886,48.1917,48.1986,70900.0
2006-08-01 14:20:00,69.67,69.67,69.52,69.55,71000.0,48.1986,48.1986,48.0949,48.1156,71000.0
2006-08-01 14:25:00,69.55,69.65,69.39,69.56,216400.0,48.1156,48.1848,48.0049,48.1225,216400.0
2006-08-01 14:30:00,69.56,69.57,69.33,69.34,90900.0,48.1225,48.1295,47.9634,47.9703,90900.0
2006-08-01 14:35:00,69.33,69.45,69.28,69.4,90200.0,47.9634,48.0464,47.9288,48.0118,90200.0
2006-08-01 14:40:00,69.4,69.41,69.27,69.3,123100.0,48.0118,48.0188,47.9219,47.9427,123100.0
2006-08-01 14:45:00,69.3,69.5,69.25,69.35,123100.0,47.9427,48.081,47.9081,47.9773,123100.0
2006-08-01 14:50:00,69.35,69.41,69.3,69.41,127700.0,47.9773,48.0188,47.9427,48.0188,127700.0
2006-08-01 14:55:00,69.41,69.5,69.25,69.49,155800.0,48.0188,48.081,47.9081,48.0741,155800.0
2006-08-01 15:00:00,69.49,69.6,69.47,69.53,90100.0,48.0741,48.1502,48.0603,48.1018,90100.0
2006-08-01 15:05:00,69.54,69.65,69.5,69.58,167000.0,48.1087,48.1848,48.081,48.1364,167000.0
2006-08-01 15:10:00,69.59,69.62,69.47,69.52,82800.0,48.1433,48.164,48.0603,48.0949,82800.0
2006-08-01 15:15:00,69.5,69.56,69.42,69.52,95100.0,48.081,48.1225,48.0257,48.0949,95100.0
2006-08-01 15:20:00,69.52,69.64,69.5,69.6,50000.0,48.0949,48.1779,48.081,48.1502,50000.0
2006-08-01 15:25:00,69.6,69.85,69.6,69.78,78000.0,48.1502,48.3232,48.1502,48.2747,78000.0
2006-08-01 15:30:00,69.77,69.99,69.77,69.94,175900.0,48.2678,48.42,48.2678,48.3854,175900.0
2006-08-01 15:35:00,69.93,70.0,69.83,69.91,128300.0,48.3785,48.4269,48.3093,48.3647,128300.0
2006-08-01 15:40:00,69.9,70.04,69.9,70.02,131600.0,48.3577,48.4546,48.3577,48.4408,131600.0
2006-08-01 15:45:00,70.02,70.09,70.01,70.07,85800.0,48.4408,48.4892,48.4338,48.4754,85800.0
2006-08-01 15:50:00,70.08,70.28,69.96,70.06,237600.0,48.4823,48.6206,48.3993,48.4684,237600.0
2006-08-01 15:55:00,70.05,70.07,69.97,70.03,151800.0,48.4615,48.4754,48.4062,48.4477,151800.0
2006-08-02 09:30:00,70.1,70.25,69.78,70.19,198700.0,48.4961,48.5999,48.2747,48.5584,198700.0
2006-08-02 09:35:00,70.2,70.4,70.07,70.37,94100.0,48.5653,48.7037,48.4754,48.6829,94100.0
2006-08-02 09:40:00,70.38,70.55,70.32,70.55,199400.0,48.6898,48.8074,48.6483,48.8074,199400.0
2006-08-02 09:45:00,70.55,70.56,70.47,70.54,86300.0,48.8074,48.8143,48.7521,48.8005,86300.0
2006-08-02 09:50:00,70.54,70.61,70.45,70.59,156100.0,48.8005,48.8489,48.7382,48.8351,156100.0
2006-08-02 09:55:00,70.59,70.67,70.59,70.6,112900.0,48.8351,48.8904,48.8351,48.842,112900.0
2006-08-02 10:00:00,70.6,70.7,70.59,70.69,111900.0,48.842,48.9112,48.8351,48.9043,111900.0
2006-08-02 10:05:00,70.67,70.7,70.58,70.62,125400.0,48.8904,48.9112,48.8282,48.8559,125400.0
2006-08-02 10:10:00,70.62,70.7,70.61,70.7,48400.0,48.8559,48.9112,48.8489,48.9112,48400.0
2006-08-02 10:15:00,70.7,70.85,70.0,70.83,253100.0,48.9112,49.015,48.4269,49.0011,253100.0
2006-08-02 10:20:00,70.82,70.83,70.67,70.68,101900.0,48.9942,49.0011,48.8904,48.8974,101900.0
2006-08-02 10:25:00,70.67,70.73,70.56,70.62,63200.0,48.8904,48.932,48.8143,48.8559,63200.0
2006-08-02 10:30:00,70.6,70.79,70.6,70.69,149500.0,48.842,48.9735,48.842,48.9043,149500.0
2006-08-02 10:35:00,70.7,70.7,70.62,70.65,78800.0,48.9112,48.9112,48.8559,48.8766,78800.0
2006-08-02 10:40:00,70.66,70.7,70.61,70.65,122000.0,48.8835,48.9112,48.8489,48.8766,122000.0
2006-08-02 10:45:00,70.67,70.67,70.45,70.58,92200.0,48.8904,48.8904,48.7382,48.8282,92200.0
2006-08-02 10:50:00,70.57,70.8,70.55,70.78,191700.0,48.8213,48.9804,48.8074,48.9665,191700.0
2006-08-02 10:55:00,70.77,70.79,70.75,70.75,38900.0,48.9596,48.9735,48.9458,48.9458,38900.0
2006-08-02 11:00:00,70.76,70.87,70.75,70.86,152100.0,48.9527,49.0288,48.9458,49.0219,152100.0
2006-08-02 11:05:00,70.85,70.88,70.71,70.8,130900.0,49.015,49.0357,48.9181,48.9804,130900.0
2006-08-02 11:10:00,70.79,70.87,70.77,70.82,142500.0,48.9735,49.0288,48.9596,48.9942,142500.0
2006-08-02 11:15:00,70.83,70.86,70.71,70.72,96600.0,49.0011,49.0219,48.9181,48.925,96600.0
2006-08-02 11:20:00,70.72,70.76,70.61,70.62,153200.0,48.925,48.9527,48.8489,48.8559,153200.0
2006-08-02 11:25:00,70.61,70.7,70.48,70.49,234800.0,48.8489,48.9112,48.759,48.7659,234800.0
2006-08-02 11:30:00,70.5,70.67,70.49,70.64,190500.0,48.7728,48.8904,48.7659,48.8697,190500.0
2006-08-02 11:35:00,70.63,70.68,70.63,70.65,64500.0,48.8628,48.8974,48.8628,48.8766,64500.0
2006-08-02 11:40:00,70.66,70.68,70.62,70.68,95900.0,48.8835,48.8974,48.8559,48.8974,95900.0
2006-08-02 11:45:00,70.68,70.77,70.66,70.75,91600.0,48.8974,48.9596,48.8835,48.9458,91600.0
2006-08-02 11:50:00,70.74,70.82,70.72,70.75,122700.0,48.9389,48.9942,48.925,48.9458,122700.0
2006-08-02 11:55:00,70.74,70.99,70.7,70.89,202100.0,48.9389,49.1118,48.9112,49.0426,202100.0
2006-08-02 12:00:00,70.89,70.95,70.84,70.95,79400.0,49.0426,49.0842,49.0081,49.0842,79400.0
2006-08-02 12:05:00,70.95,70.99,70.79,70.96,126400.0,49.0842,49.1118,48.9735,49.0911,126400.0
2006-08-02 12:10:00,70.97,71.0,70.06,70.97,114700.0,49.098,49.1187,48.4684,49.098,114700.0
2006-08-02 12:15:00,70.97,71.0,70.91,70.96,64300.0,49.098,49.1187,49.0565,49.0911,64300.0
2006-08-02 12:20:00,70.98,70.98,70.9,70.92,56000.0,49.1049,49.1049,49.0496,49.0634,56000.0
2006-08-02 12:25:00,70.93,70.95,70.9,70.9,41000.0,49.0703,49.0842,49.0496,49.0496,41000.0
2006-08-02 12:30:00,70.9,70.9,70.77,70.8,49100.0,49.0496,49.0496,48.9596,48.9804,49100.0
2006-08-02 12:35:00,70.8,70.83,70.75,70.81,52000.0,48.9804,49.0011,48.9458,48.9873,52000.0
2006-08-02 12:40:00,70.83,70.9,70.82,70.9,55300.0,49.0011,49.0496,48.9942,49.0496,55300.0
2006-08-02 12:45:00,70.9,70.91,70.82,70.85,31200.0,49.0496,49.0565,48.9942,49.015,31200.0
2006-08-02 12:50:00,70.86,70.92,70.84,70.92,149300.0,49.0219,49.0634,49.0081,49.0634,149300.0
2006-08-02 12:55:00,70.91,70.97,70.83,70.92,80900.0,49.0565,49.098,49.0011,49.0634,80900.0
2006-08-02 13:00:00,70.93,70.96,70.88,70.9,30100.0,49.0703,49.0911,49.0357,49.0496,30100.0
2006-08-02 13:05:00,70.88,70.91,70.84,70.84,69400.0,49.0357,49.0565,49.0081,49.0081,69400.0
2006-08-02 13:10:00,70.84,71.0,70.83,70.93,133700.0,49.0081,49.1187,49.0011,49.0703,133700.0
2006-08-02 13:15:00,70.94,71.0,70.87,70.98,68100.0,49.0772,49.1187,49.0288,49.1049,68100.0
2006-08-02 13:20:00,70.98,71.0,70.86,70.9,39200.0,49.1049,49.1187,49.0219,49.0496,39200.0
2006-08-02 13:25:00,70.9,70.99,70.9,70.98,27800.0,49.0496,49.1118,49.0496,49.1049,27800.0
2006-08-02 13:30:00,70.99,71.03,70.89,70.95,64600.0,49.1118,49.1395,49.0426,49.0842,64600.0
2006-08-02 13:35:00,70.95,71.05,70.95,71.01,47500.0,49.0842,49.1533,49.0842,49.1257,47500.0
2006-08-02 13:40:00,71.01,71.13,71.01,71.12,87900.0,49.1257,49.2087,49.1257,49.2018,87900.0
2006-08-02 13:45:00,71.12,71.22,71.04,71.15,111500.0,49.2018,49.2709,49.1464,49.2225,111500.0
2006-08-02 13:50:00,71.15,71.15,71.11,71.13,66100.0,49.2225,49.2225,49.1948,49.2087,66100.0
2006-08-02 13:55:00,71.12,71.25,71.1,71.16,76800.0,49.2018,49.2917,49.1879,49.2294,76800.0
2006-08-02 14:00:00,71.16,71.25,71.11,71.11,79500.0,49.2294,49.2917,49.1948,49.1948,79500.0
2006-08-02 14:05:00,71.11,71.26,71.08,71.25,91900.0,49.1948,49.2986,49.1741,49.2917,91900.0
2006-08-02 14:10:00,71.25,71.3,71.11,71.14,91000.0,49.2917,49.3263,49.1948,49.2156,91000.0
2006-08-02 14:15:00,71.14,71.21,71.07,71.09,143400.0,49.2156,49.264,49.1672,49.181,143400.0
2006-08-02 14:20:00,71.09,71.1,71.0,71.05,43000.0,49.181,49.1879,49.1187,49.1533,43000.0
2006-08-02 14:25:00,71.03,71.04,70.81,70.88,108300.0,49.1395,49.1464,48.9873,49.0357,108300.0
2006-08-02 14:30:00,70.88,71.0,70.88,70.97,88200.0,49.0357,49.1187,49.0357,49.098,88200.0
2006-08-02 14:35:00,70.89,71.01,70.85,70.88,100200.0,49.0426,49.1257,49.015,49.0357,100200.0
2006-08-02 14:40:00,70.88,71.06,70.85,70.98,112100.0,49.0357,49.1603,49.015,49.1049,112100.0
2006-08-02 14:45:00,70.97,71.1,70.97,71.05,82700.0,49.098,49.1879,49.098,49.1533,82700.0
2006-08-02 14:50:00,71.06,71.19,71.0,71.02,91400.0,49.1603,49.2502,49.1187,49.1326,91400.0
2006-08-02 14:55:00,71.02,71.07,70.9,70.99,78300.0,49.1326,49.1672,49.0496,49.1118,78300.0
2006-08-02 15:00:00,70.98,71.02,70.86,70.96,95900.0,49.1049,49.1326,49.0219,49.0911,95900.0
2006-08-02 15:05:00,70.95,70.97,70.86,70.86,43900.0,49.0842,49.098,49.0219,49.0219,43900.0
2006-08-02 15:10:00,70.86,70.95,70.83,70.87,118900.0,49.0219,49.0842,49.0011,49.0288,118900.0
2006-08-02 15:15:00,70.87,70.95,70.87,70.91,68000.0,49.0288,49.0842,49.0288,49.0565,68000.0
2006-08-02 15:20:00,70.91,70.95,70.88,70.88,60900.0,49.0565,49.0842,49.0357,49.0357,60900.0
2006-08-02 15:25:00,70.88,70.93,70.83,70.83,106100.0,49.0357,49.0703,49.0011,49.0011,106100.0
2006-08-02 15:30:00,70.83,70.96,70.83,70.92,125500.0,49.0011,49.0911,49.0011,49.0634,125500.0
2006-08-02 15:35:00,70.92,70.97,70.85,70.86,108000.0,49.0634,49.098,49.015,49.0219,108000.0
2006-08-02 15:40:00,70.85,70.97,70.83,70.83,92600.0,49.015,49.098,49.0011,49.0011,92600.0
2006-08-02 15:45:00,70.82,70.82,70.5,70.51,223200.0,48.9942,48.9942,48.7728,48.7798,223200.0
2006-08-02 15:50:00,70.51,70.87,70.48,70.75,329500.0,48.7798,49.0288,48.759,48.9458,329500.0
2006-08-02 15:55:00,70.74,70.82,70.68,70.68,239500.0,48.9389,48.9942,48.8974,48.8974,239500.0
2006-08-03 09:30:00,70.4,70.57,70.28,70.33,266700.0,48.7037,48.8213,48.6206,48.6552,266700.0
2006-08-03 09:35:00,70.35,70.65,70.32,70.5,89400.0,48.6691,48.8766,48.6483,48.7728,89400.0
2006-08-03 09:40:00,70.48,70.78,70.39,70.66,178300.0,48.759,48.9665,48.6967,48.8835,178300.0
2006-08-03 09:45:00,70.65,70.88,70.6,70.73,91800.0,48.8766,49.0357,48.842,48.932,91800.0
2006-08-03 09:50:00,70.72,70.72,70.49,70.56,92800.0,48.925,48.925,48.7659,48.8143,92800.0
2006-08-03 09:55:00,70.56,70.7,70.54,70.59,91700.0,48.8143,48.9112,48.8005,48.8351,91700.0
2006-08-03 10:00:00,70.6,70.85,70.52,70.81,104100.0,48.842,49.015,48.7867,48.9873,104100.0
2006-08-03 10:05:00,70.82,71.06,70.79,70.92,99600.0,48.9942,49.1603,48.9735,49.0634,99600.0
2006-08-03 10:10:00,70.91,71.09,70.82,70.93,94300.0,49.0565,49.181,48.9942,49.0703,94300.0
2006-08-03 10:15:00,70.94,71.08,70.83,71.02,68500.0,49.0772,49.1741,49.0011,49.1326,68500.0
2006-08-03 10:20:00,71.03,71.07,70.88,71.0,107200.0,49.1395,49.1672,49.0357,49.1187,107200.0
2006-08-03 10:25:00,71.01,71.04,70.84,70.97,95600.0,49.1257,49.1464,49.0081,49.098,95600.0
2006-08-03 10:30:00,70.97,71.05,70.87,70.97,107500.0,49.098,49.1533,49.0288,49.098,107500.0
2006-08-03 10:35:00,70.96,71.02,70.76,70.86,83300.0,49.0911,49.1326,48.9527,49.0219,83300.0
2006-08-03 10:40:00,70.85,71.07,70.82,70.96,83200.0,49.015,49.1672,48.9942,49.0911,83200.0
2006-08-03 10:45:00,70.98,70.99,70.86,70.98,38400.0,49.1049,49.1118,49.0219,49.1049,38400.0
2006-08-03 10:50:00,70.97,71.08,70.81,71.05,64200.0,49.098,49.1741,48.9873,49.1533,64200.0
2006-08-03 10:55:00,71.04,71.16,71.0,71.15,128900.0,49.1464,49.2294,49.1187,49.2225,128900.0
2006-08-03 11:00:00,71.14,71.38,71.14,71.35,117800.0,49.2156,49.3816,49.2156,49.3609,117800.0
2006-08-03 11:05:00,71.35,71.38,71.0,71.08,192700.0,49.3609,49.3816,49.1187,49.1741,192700.0
2006-08-03 11:10:00,71.07,71.18,70.74,70.88,345100.0,49.1672,49.2433,48.9389,49.0357,345100.0
2006-08-03 11:15:00,70.89,70.91,70.05,70.07,589800.0,49.0426,49.0565,48.4615,48.4754,589800.0
2006-08-03 11:20:00,70.04,70.37,69.92,70.02,845500.0,48.4546,48.6829,48.3716,48.4408,845500.0
2006-08-03 11:25:00,70.04,70.11,69.57,69.89,904700.0,48.4546,48.503,48.1295,48.3508,904700.0
2006-08-03 11:30:00,69.88,70.34,69.8,70.1,502900.0,48.3439,48.6621,48.2886,48.4961,502900.0
2006-08-03 11:35:00,70.11,70.16,69.99,70.08,348700.0,48.503,48.5376,48.42,48.4823,348700.0
2006-08-03 11:40:00,70.11,70.43,70.01,70.4,144400.0,48.503,48.7244,48.4338,48.7037,144400.0
2006-08-03 11:45:00,70.4,70.93,70.2,70.9,369500.0,48.7037,49.0703,48.5653,49.0496,369500.0
2006-08-03 11:50:00,70.9,70.93,70.54,70.59,201200.0,49.0496,49.0703,48.8005,48.8351,201200.0
2006-08-03 11:55:00,70.6,70.65,70.54,70.54,123500.0,48.842,48.8766,48.8005,48.8005,123500.0
2006-08-03 12:00:00,70.56,70.73,70.56,70.73,42600.0,48.8143,48.932,48.8143,48.932,42600.0
2006-08-03 12:05:00,70.73,70.92,70.67,70.91,74300.0,48.932,49.0634,48.8904,49.0565,74300.0
2006-08-03 12:10:00,70.91,71.08,70.9,70.98,97300.0,49.0565,49.1741,49.0496,49.1049,97300.0
2006-08-03 12:15:00,71.0,71.07,70.95,70.96,86200.0,49.1187,49.1672,49.0842,49.0911,86200.0
2006-08-03 12:20:00,70.98,71.0,70.73,70.75,87200.0,49.1049,49.1187,48.932,48.9458,87200.0
2006-08-03 12:25:00,70.74,70.89,70.73,70.88,55900.0,48.9389,49.0426,48.932,49.0357,55900.0
2006-08-03 12:30:00,70.87,71.0,70.83,71.0,90600.0,49.0288,49.1187,49.0011,49.1187,90600.0
2006-08-03 12:35:00,71.0,71.0,70.85,70.9,65700.0,49.1187,49.1187,49.015,49.0496,65700.0
2006-08-03 12:40:00,70.91,70.94,70.85,70.87,81900.0,49.0565,49.0772,49.015,49.0288,81900.0
2006-08-03 12:45:00,70.89,70.93,70.82,70.85,20700.0,49.0426,49.0703,48.9942,49.015,20700.0
2006-08-03 12:50:00,70.83,70.88,70.73,70.78,160100.0,49.0011,49.0357,48.932,48.9665,160100.0
2006-08-03 12:55:00,70.79,70.8,70.72,70.76,99700.0,48.9735,48.9804,48.925,48.9527,99700.0
2006-08-03 13:00:00,70.76,71.0,70.76,71.0,156400.0,48.9527,49.1187,48.9527,49.1187,156400.0
2006-08-03 13:05:00,71.0,71.08,70.98,71.0,92200.0,49.1187,49.1741,49.1049,49.1187,92200.0
2006-08-03 13:10:00,70.99,71.05,70.92,70.98,49900.0,49.1118,49.1533,49.0634,49.1049,49900.0
2006-08-03 13:15:00,70.97,71.09,70.96,71.01,68000.0,49.098,49.181,49.0911,49.1257,68000.0
2006-08-03 13:20:00,71.01,71.12,70.9,71.07,65800.0,49.1257,49.2018,49.0496,49.1672,65800.0
2006-08-03 13:25:00,71.06,71.17,71.06,71.09,50600.0,49.1603,49.2364,49.1603,49.181,50600.0
2006-08-03 13:30:00,71.07,71.1,70.95,70.97,50300.0,49.1672,49.1879,49.0842,49.098,50300.0
2006-08-03 13:35:00,70.95,71.08,70.93,71.08,22100.0,49.0842,49.1741,49.0703,49.1741,22100.0
2006-08-03 13:40:00,71.07,71.1,71.06,71.07,42300.0,49.1672,49.1879,49.1603,49.1672,42300.0
2006-08-03 13:45:00,71.07,71.13,71.01,71.1,37600.0,49.1672,49.2087,49.1257,49.1879,37600.0
2006-08-03 13:50:00,71.12,71.28,71.12,71.24,79000.0,49.2018,49.3125,49.2018,49.2848,79000.0
2006-08-03 13:55:00,71.25,71.25,71.15,71.23,43700.0,49.2917,49.2917,49.2225,49.2779,43700.0
2006-08-03 14:00:00,71.22,71.31,71.21,71.3,44100.0,49.2709,49.3332,49.264,49.3263,44100.0
2006-08-03 14:05:00,71.3,71.3,71.2,71.2,61300.0,49.3263,49.3263,49.2571,49.2571,61300.0
2006-08-03 14:10:00,71.2,71.34,71.2,71.31,101900.0,49.2571,49.354,49.2571,49.3332,101900.0
2006-08-03 14:15:00,71.33,71.34,71.27,71.3,124600.0,49.347,49.354,49.3055,49.3263,124600.0
2006-08-03 14:20:00,71.3,71.31,71.2,71.24,131400.0,49.3263,49.3332,49.2571,49.2848,131400.0
2006-08-03 14:25:00,71.24,71.35,71.22,71.35,89500.0,49.2848,49.3609,49.2709,49.3609,89500.0
2006-08-03 14:30:00,71.34,71.38,71.33,71.36,66300.0,49.354,49.3816,49.347,49.3678,66300.0
2006-08-03 14:35:00,71.37,71.43,71.36,71.39,81700.0,49.3747,49.4162,49.3678,49.3886,81700.0
2006-08-03 14:40:00,71.39,71.44,71.39,71.39,64000.0,49.3886,49.4231,49.3886,49.3886,64000.0
2006-08-03 14:45:00,71.4,71.49,71.39,71.46,100500.0,49.3955,49.4577,49.3886,49.437,100500.0
2006-08-03 14:50:00,71.45,71.48,71.35,71.45,84900.0,49.4301,49.4508,49.3609,49.4301,84900.0
2006-08-03 14:55:00,71.43,71.49,71.43,71.44,114700.0,49.4162,49.4577,49.4162,49.4231,114700.0
2006-08-03 15:00:00,71.43,71.45,71.41,71.42,185000.0,49.4162,49.4301,49.4024,49.4093,185000.0
2006-08-03 15:05:00,71.42,71.44,71.31,71.41,153500.0,49.4093,49.4231,49.3332,49.4024,153500.0
2006-08-03 15:10:00,71.43,71.44,71.35,71.39,88200.0,49.4162,49.4231,49.3609,49.3886,88200.0
2006-08-03 15:15:00,71.4,71.47,71.4,71.42,87800.0,49.3955,49.4439,49.3955,49.4093,87800.0
2006-08-03 15:20:00,71.42,71.46,71.4,71.46,99200.0,49.4093,49.437,49.3955,49.437,99200.0
2006-08-03 15:25:00,71.43,71.46,71.36,71.36,53300.0,49.4162,49.437,49.3678,49.3678,53300.0
2006-08-03 15:30:00,71.35,71.36,71.28,71.28,72400.0,49.3609,49.3678,49.3125,49.3125,72400.0
2006-08-03 15:35:00,71.28,71.29,70.93,71.04,138200.0,49.3125,49.3194,49.0703,49.1464,138200.0
2006-08-03 15:40:00,71.05,71.13,71.04,71.06,63200.0,49.1533,49.2087,49.1464,49.1603,63200.0
2006-08-03 15:45:00,71.06,71.18,71.02,71.04,162700.0,49.1603,49.2433,49.1326,49.1464,162700.0
2006-08-03 15:50:00,71.04,71.05,70.9,71.04,144500.0,49.1464,49.1533,49.0496,49.1464,144500.0
2006-08-03 15:55:00,71.04,71.05,70.9,70.95,226000.0,49.1464,49.1533,49.0496,49.0842,226000.0
2006-08-04 09:30:00,70.43,70.75,70.2,70.6,631900.0,48.7244,48.9458,48.5653,48.842,631900.0
2006-08-04 09:35:00,70.6,70.64,70.26,70.43,347700.0,48.842,48.8697,48.6068,48.7244,347700.0
2006-08-04 09:40:00,70.4,70.57,70.39,70.5,187000.0,48.7037,48.8213,48.6967,48.7728,187000.0
2006-08-04 09:45:00,70.5,70.52,70.22,70.37,207000.0,48.7728,48.7867,48.5791,48.6829,207000.0
2006-08-04 09:50:00,70.38,70.57,70.08,70.2,303500.0,48.6898,48.8213,48.4823,48.5653,303500.0
2006-08-04 09:55:00,70.19,70.44,70.0,70.11,463100.0,48.5584,48.7313,48.4269,48.503,463100.0
2006-08-04 10:00:00,70.09,70.33,69.98,70.16,234200.0,48.4892,48.6552,48.4131,48.5376,234200.0
2006-08-04 10:05:00,70.17,70.2,69.99,70.13,130700.0,48.5445,48.5653,48.42,48.5169,130700.0
2006-08-04 10:10:00,70.13,70.32,70.12,70.25,184000.0,48.5169,48.6483,48.5099,48.5999,184000.0
2006-08-04 10:15:00,70.25,70.34,69.93,70.25,236900.0,48.5999,48.6621,48.3785,48.5999,236900.0
2006-08-04 10:20:00,70.26,70.27,69.96,70.15,365600.0,48.6068,48.6137,48.3993,48.5307,365600.0
2006-08-04 10:25:00,70.14,70.16,69.97,70.0,136700.0,48.5238,48.5376,48.4062,48.4269,136700.0
2006-08-04 10:30:00,70.0,70.01,69.91,70.0,347400.0,48.4269,48.4338,48.3647,48.4269,347400.0
2006-08-04 10:35:00,70.0,70.0,69.96,69.96,691400.0,48.4269,48.4269,48.3993,48.3993,691400.0
2006-08-04 10:40:00,69.96,70.0,69.87,69.93,302200.0,48.3993,48.4269,48.337,48.3785,302200.0
2006-08-04 10:45:00,69.93,69.98,69.91,69.91,145600.0,48.3785,48.4131,48.3647,48.3647,145600.0
2006-08-04 10:50:00,69.91,69.91,69.78,69.82,78700.0,48.3647,48.3647,48.2747,48.3024,78700.0
2006-08-04 10:55:00,69.81,69.85,69.6,69.61,151500.0,48.2955,48.3232,48.1502,48.1571,151500.0
2006-08-04 11:00:00,69.6,69.8,69.35,69.35,129500.0,48.1502,48.2886,47.9773,47.9773,129500.0
2006-08-04 11:05:00,69.38,69.4,69.15,69.15,646200.0,47.998,48.0118,47.8389,47.8389,646200.0
2006-08-04 11:10:00,69.15,69.25,69.0,69.02,233100.0,47.8389,47.9081,47.7351,47.749,233100.0
2006-08-04 11:15:00,69.02,69.06,68.88,68.91,176700.0,47.749,47.7766,47.6521,47.6729,176700.0
2006-08-04 11:20:00,68.88,69.05,68.82,69.04,189000.0,47.6521,47.7697,47.6106,47.7628,189000.0
2006-08-04 11:25:00,69.05,69.21,69.03,69.19,138400.0,47.7697,47.8804,47.7559,47.8666,138400.0
2006-08-04 11:30:00,69.2,69.33,69.19,69.32,83200.0,47.8735,47.9634,47.8666,47.9565,83200.0
2006-08-04 11:35:00,69.32,69.34,69.16,69.19,78700.0,47.9565,47.9703,47.8458,47.8666,78700.0
2006-08-04 11:40:00,69.19,69.2,69.03,69.13,216100.0,47.8666,47.8735,47.7559,47.8251,216100.0
2006-08-04 11:45:00,69.14,69.27,69.13,69.18,93100.0,47.832,47.9219,47.8251,47.8596,93100.0
2006-08-04 11:50:00,69.19,69.25,68.93,68.93,109100.0,47.8666,47.9081,47.6867,47.6867,109100.0
2006-08-04 11:55:00,68.97,69.05,68.91,68.93,146600.0,47.7144,47.7697,47.6729,47.6867,146600.0
2006-08-04 12:00:00,68.93,68.98,68.85,68.85,152400.0,47.6867,47.7213,47.6313,47.6313,152400.0
2006-08-04 12:05:00,68.86,68.86,68.65,68.68,168400.0,47.6383,47.6383,47.493,47.5137,168400.0
2006-08-04 12:10:00,68.68,68.84,68.61,68.63,139800.0,47.5137,47.6244,47.4653,47.4791,139800.0
2006-08-04 12:15:00,68.61,68.61,68.41,68.46,149500.0,47.4653,47.4653,47.3269,47.3615,149500.0
2006-08-04 12:20:00,68.45,68.56,68.35,68.41,181100.0,47.3546,47.4307,47.2854,47.3269,181100.0
2006-08-04 12:25:00,68.37,68.47,68.22,68.27,150600.0,47.2993,47.3685,47.1955,47.2301,150600.0
2006-08-04 12:30:00,68.26,68.3,68.0,68.13,247500.0,47.2232,47.2508,47.0433,47.1332,247500.0
2006-08-04 12:35:00,68.15,68.18,68.0,68.03,113600.0,47.1471,47.1678,47.0433,47.0641,113600.0
2006-08-04 12:40:00,68.02,68.3,68.01,68.24,195200.0,47.0571,47.2508,47.0502,47.2093,195200.0
2006-08-04 12:45:00,68.24,68.3,68.18,68.25,105000.0,47.2093,47.2508,47.1678,47.2163,105000.0
2006-08-04 12:50:00,68.25,68.38,68.18,68.33,145300.0,47.2163,47.3062,47.1678,47.2716,145300.0
2006-08-04 12:55:00,68.34,68.45,68.31,68.41,93700.0,47.2785,47.3546,47.2578,47.3269,93700.0
2006-08-04 13:00:00,68.42,68.61,68.41,68.56,215700.0,47.3339,47.4653,47.3269,47.4307,215700.0
2006-08-04 13:05:00,68.55,68.74,68.5,68.69,101100.0,47.4238,47.5552,47.3892,47.5207,101100.0
2006-08-04 13:10:00,68.69,68.69,68.28,68.35,80100.0,47.5207,47.5207,47.237,47.2854,80100.0
2006-08-04 13:15:00,68.35,68.48,68.26,68.47,74800.0,47.2854,47.3754,47.2232,47.3685,74800.0
2006-08-04 13:20:00,68.48,68.62,68.42,68.45,90500.0,47.3754,47.4722,47.3339,47.3546,90500.0
2006-08-04 13:25:00,68.45,68.6,68.43,68.54,94000.0,47.3546,47.4584,47.3408,47.4169,94000.0
2006-08-04 13:30:00,68.55,68.56,68.43,68.46,110100.0,47.4238,47.4307,47.3408,47.3615,110100.0
2006-08-04 13:35:00,68.45,68.51,68.42,68.45,120600.0,47.3546,47.3961,47.3339,47.3546,120600.0
2006-08-04 13:40:00,68.48,68.49,68.35,68.48,66800.0,47.3754,47.3823,47.2854,47.3754,66800.0
2006-08-04 13:45:00,68.47,68.48,68.31,68.36,49000.0,47.3685,47.3754,47.2578,47.2924,49000.0
2006-08-04 13:50:00,68.36,68.37,68.32,68.33,64700.0,47.2924,47.2993,47.2647,47.2716,64700.0
2006-08-04 13:55:00,68.35,68.35,68.17,68.17,87900.0,47.2854,47.2854,47.1609,47.1609,87900.0
2006-08-04 14:00:00,68.17,69.23,68.14,68.39,79400.0,47.1609,47.8942,47.1402,47.3131,79400.0
2006-08-04 14:05:00,68.4,68.45,68.32,68.35,76400.0,47.32,47.3546,47.2647,47.2854,76400.0
2006-08-04 14:10:00,68.35,68.45,68.32,68.34,77400.0,47.2854,47.3546,47.2647,47.2785,77400.0
2006-08-04 14:15:00,68.34,68.48,68.28,68.47,57000.0,47.2785,47.3754,47.237,47.3685,57000.0
2006-08-04 14:20:00,68.48,68.54,68.27,68.5,112400.0,47.3754,47.4169,47.2301,47.3892,112400.0
2006-08-04 14:25:00,68.51,68.52,68.37,68.4,68200.0,47.3961,47.403,47.2993,47.32,68200.0
2006-08-04 14:30:00,68.41,68.69,68.41,68.61,102500.0,47.3269,47.5207,47.3269,47.4653,102500.0
2006-08-04 14:35:00,68.61,68.73,68.5,68.68,119800.0,47.4653,47.5483,47.3892,47.5137,119800.0
2006-08-04 14:40:00,68.69,68.72,68.54,68.64,71000.0,47.5207,47.5414,47.4169,47.4861,71000.0
2006-08-04 14:45:00,68.64,68.64,68.43,68.51,58800.0,47.4861,47.4861,47.3408,47.3961,58800.0
2006-08-04 14:50:00,68.51,68.6,68.34,68.4,101000.0,47.3961,47.4584,47.2785,47.32,101000.0
2006-08-04 14:55:00,68.4,68.42,68.26,68.33,58300.0,47.32,47.3339,47.2232,47.2716,58300.0
2006-08-04 15:00:00,68.33,68.42,68.32,68.37,104900.0,47.2716,47.3339,47.2647,47.2993,104900.0
2006-08-04 15:05:00,68.37,68.37,68.28,68.32,90000.0,47.2993,47.2993,47.237,47.2647,90000.0
2006-08-04 15:10:00,68.32,68.39,68.31,68.39,104700.0,47.2647,47.3131,47.2578,47.3131,104700.0
2006-08-04 15:15:00,68.39,68.43,68.29,68.31,226000.0,47.3131,47.3408,47.2439,47.2578,226000.0
2006-08-04 15:20:00,68.32,68.36,68.28,68.35,120800.0,47.2647,47.2924,47.237,47.2854,120800.0
2006-08-04 15:25:00,68.34,68.5,68.34,68.46,134500.0,47.2785,47.3892,47.2785,47.3615,134500.0
2006-08-04 15:30:00,68.47,68.52,68.45,68.51,123300.0,47.3685,47.403,47.3546,47.3961,123300.0
2006-08-04 15:35:00,68.51,68.6,68.49,68.58,126500.0,47.3961,47.4584,47.3823,47.4446,126500.0
2006-08-04 15:40:00,68.59,68.8,68.59,68.77,249500.0,47.4515,47.5968,47.4515,47.576,249500.0
2006-08-04 15:45:00,68.78,68.82,68.7,68.8,301600.0,47.5829,47.6106,47.5276,47.5968,301600.0
2006-08-04 15:50:00,68.81,68.96,68.62,68.93,286900.0,47.6037,47.7074,47.4722,47.6867,286900.0
2006-08-04 15:55:00,68.94,68.97,68.77,68.78,422000.0,47.6936,47.7144,47.576,47.5829,422000.0
2006-08-07 09:30:00,68.56,68.96,68.5,68.7,349600.0,47.4307,47.7074,47.3892,47.5276,349600.0
2006-08-07 09:35:00,68.68,68.74,68.45,68.53,117300.0,47.5137,47.5552,47.3546,47.41,117300.0
2006-08-07 09:40:00,68.53,68.79,68.41,68.56,239300.0,47.41,47.5898,47.3269,47.4307,239300.0
2006-08-07 09:45:00,68.53,68.88,68.5,68.54,73200.0,47.41,47.6521,47.3892,47.4169,73200.0
2006-08-07 09:50:00,68.55,68.59,68.47,68.55,176700.0,47.4238,47.4515,47.3685,47.4238,176700.0
2006-08-07 09:55:00,68.55,68.63,68.54,68.6,72500.0,47.4238,47.4791,47.4169,47.4584,72500.0
2006-08-07 10:00:00,68.6,68.61,68.41,68.42,89100.0,47.4584,47.4653,47.3269,47.3339,89100.0
2006-08-07 10:05:00,68.41,68.59,68.31,68.49,340800.0,47.3269,47.4515,47.2578,47.3823,340800.0
2006-08-07 10:10:00,68.55,68.56,68.42,68.5,47100.0,47.4238,47.4307,47.3339,47.3892,47100.0
2006-08-07 10:15:00,68.51,68.52,68.37,68.4,103700.0,47.3961,47.403,47.2993,47.32,103700.0
2006-08-07 10:20:00,68.42,68.51,68.39,68.4,48700.0,47.3339,47.3961,47.3131,47.32,48700.0
2006-08-07 10:25:00,68.4,68.46,68.34,68.34,56900.0,47.32,47.3615,47.2785,47.2785,56900.0
2006-08-07 10:30:00,68.35,68.36,68.2,68.23,85300.0,47.2854,47.2924,47.1817,47.2024,85300.0
2006-08-07 10:35:00,68.23,68.24,68.07,68.12,81300.0,47.2024,47.2093,47.0917,47.1263,81300.0
2006-08-07 10:40:00,68.13,68.17,68.06,68.15,108100.0,47.1332,47.1609,47.0848,47.1471,108100.0
2006-08-07 10:45:00,68.15,68.22,68.06,68.18,56100.0,47.1471,47.1955,47.0848,47.1678,56100.0
2006-08-07 10:50:00,68.17,68.26,68.16,68.21,44600.0,47.1609,47.2232,47.154,47.1886,44600.0
2006-08-07 10:55:00,68.21,68.27,68.15,68.25,54000.0,47.1886,47.2301,47.1471,47.2163,54000.0
2006-08-07 11:00:00,68.26,68.26,68.15,68.21,157500.0,47.2232,47.2232,47.1471,47.1886,157500.0
2006-08-07 11:05:00,68.2,68.26,68.02,68.08,65000.0,47.1817,47.2232,47.0571,47.0986,65000.0
2006-08-07 11:10:00,68.1,68.19,68.08,68.11,34700.0,47.1125,47.1747,47.0986,47.1194,34700.0
2006-08-07 11:15:00,68.11,68.13,68.02,68.08,45900.0,47.1194,47.1332,47.0571,47.0986,45900.0
2006-08-07 11:20:00,68.08,68.18,68.06,68.1,26300.0,47.0986,47.1678,47.0848,47.1125,26300.0
2006-08-07 11:25:00,68.11,68.14,68.1,68.11,30800.0,47.1194,47.1402,47.1125,47.1194,30800.0
2006-08-07 11:30:00,68.11,68.19,68.1,68.18,33800.0,47.1194,47.1747,47.1125,47.1678,33800.0
2006-08-07 11:35:00,68.18,68.23,68.17,68.22,61600.0,47.1678,47.2024,47.1609,47.1955,61600.0
2006-08-07 11:40:00,68.21,68.25,68.2,68.22,31200.0,47.1886,47.2163,47.1817,47.1955,31200.0
2006-08-07 11:45:00,68.23,68.26,68.22,68.25,45900.0,47.2024,47.2232,47.1955,47.2163,45900.0
2006-08-07 11:50:00,68.25,68.25,68.23,68.23,19100.0,47.2163,47.2163,47.2024,47.2024,19100.0
2006-08-07 11:55:00,68.24,68.24,68.17,68.2,36000.0,47.2093,47.2093,47.1609,47.1817,36000.0
2006-08-07 12:00:00,68.19,68.21,68.18,68.21,26600.0,47.1747,47.1886,47.1678,47.1886,26600.0
2006-08-07 12:05:00,68.2,68.22,68.2,68.2,18000.0,47.1817,47.1955,47.1817,47.1817,18000.0
2006-08-07 12:10:00,68.2,68.21,68.14,68.19,45200.0,47.1817,47.1886,47.1402,47.1747,45200.0
2006-08-07 12:15:00,68.2,68.21,68.19,68.19,17000.0,47.1817,47.1886,47.1747,47.1747,17000.0
2006-08-07 12:20:00,68.2,68.23,68.2,68.21,26600.0,47.1817,47.2024,47.1817,47.1886,26600.0
2006-08-07 12:25:00,68.21,68.21,68.19,68.2,21000.0,47.1886,47.1886,47.1747,47.1817,21000.0
2006-08-07 12:30:00,68.19,68.2,68.19,68.2,10200.0,47.1747,47.1817,47.1747,47.1817,10200.0
2006-08-07 12:35:00,68.19,68.21,68.17,68.2,24800.0,47.1747,47.1886,47.1609,47.1817,24800.0
2006-08-07 12:40:00,68.2,68.29,68.2,68.22,110300.0,47.1817,47.2439,47.1817,47.1955,110300.0
2006-08-07 12:45:00,68.23,68.26,68.18,68.19,16500.0,47.2024,47.2232,47.1678,47.1747,16500.0
2006-08-07 12:50:00,68.19,68.19,68.05,68.11,35700.0,47.1747,47.1747,47.0779,47.1194,35700.0
2006-08-07 12:55:00,68.11,68.14,68.1,68.12,17500.0,47.1194,47.1402,47.1125,47.1263,17500.0
2006-08-07 13:00:00,68.12,68.19,68.05,68.06,56100.0,47.1263,47.1747,47.0779,47.0848,56100.0
2006-08-07 13:05:00,68.04,68.1,68.01,68.02,41900.0,47.071,47.1125,47.0502,47.0571,41900.0
2006-08-07 13:10:00,68.01,68.04,67.92,67.98,78700.0,47.0502,47.071,46.988,47.0295,78700.0
2006-08-07 13:15:00,67.96,67.99,67.9,67.9,62800.0,47.0156,47.0364,46.9741,46.9741,62800.0
2006-08-07 13:20:00,67.9,67.9,67.85,67.9,56400.0,46.9741,46.9741,46.9395,46.9741,56400.0
2006-08-07 13:25:00,67.9,67.97,67.85,67.95,73000.0,46.9741,47.0225,46.9395,47.0087,73000.0
2006-08-07 13:30:00,67.94,68.13,67.9,68.08,130000.0,47.0018,47.1332,46.9741,47.0986,130000.0
2006-08-07 13:35:00,68.08,68.08,67.95,67.99,25400.0,47.0986,47.0986,47.0087,47.0364,25400.0
2006-08-07 13:40:00,68.0,68.01,67.95,67.99,13200.0,47.0433,47.0502,47.0087,47.0364,13200.0
2006-08-07 13:45:00,68.0,68.03,67.99,68.03,34700.0,47.0433,47.0641,47.0364,47.0641,34700.0
2006-08-07 13:50:00,68.03,68.03,68.02,68.03,16600.0,47.0641,47.0641,47.0571,47.0641,16600.0
2006-08-07 13:55:00,68.03,68.03,67.97,67.97,37100.0,47.0641,47.0641,47.0225,47.0225,37100.0
2006-08-07 14:00:00,67.97,67.97,67.89,67.94,58900.0,47.0225,47.0225,46.9672,47.0018,58900.0
2006-08-07 14:05:00,67.95,68.03,67.95,68.01,33000.0,47.0087,47.0641,47.0087,47.0502,33000.0
2006-08-07 14:10:00,68.0,68.01,67.97,67.98,23200.0,47.0433,47.0502,47.0225,47.0295,23200.0
2006-08-07 14:15:00,67.97,68.01,67.96,68.0,41000.0,47.0225,47.0502,47.0156,47.0433,41000.0
2006-08-07 14:20:00,67.99,68.05,67.97,67.97,79800.0,47.0364,47.0779,47.0225,47.0225,79800.0
2006-08-07 14:25:00,67.97,68.05,67.9,67.94,34500.0,47.0225,47.0779,46.9741,47.0018,34500.0
2006-08-07 14:30:00,67.94,68.0,67.86,67.99,33000.0,47.0018,47.0433,46.9465,47.0364,33000.0
2006-08-07 14:35:00,67.98,68.02,67.98,68.0,71600.0,47.0295,47.0571,47.0295,47.0433,71600.0
2006-08-07 14:40:00,68.01,68.01,67.97,68.0,30200.0,47.0502,47.0502,47.0225,47.0433,30200.0
2006-08-07 14:45:00,68.0,68.05,68.0,68.03,46000.0,47.0433,47.0779,47.0433,47.0641,46000.0
2006-08-07 14:50:00,68.04,68.04,67.99,68.04,48500.0,47.071,47.071,47.0364,47.071,48500.0
2006-08-07 14:55:00,68.04,68.07,68.03,68.03,45400.0,47.071,47.0917,47.0641,47.0641,45400.0
2006-08-07 15:00:00,68.04,68.11,68.0,68.07,90400.0,47.071,47.1194,47.0433,47.0917,90400.0
2006-08-07 15:05:00,68.07,68.07,67.87,67.89,196200.0,47.0917,47.0917,46.9534,46.9672,196200.0
2006-08-07 15:10:00,67.89,68.0,67.87,67.98,43700.0,46.9672,47.0433,46.9534,47.0295,43700.0
2006-08-07 15:15:00,67.99,68.0,67.98,68.0,25600.0,47.0364,47.0433,47.0295,47.0433,25600.0
2006-08-07 15:20:00,68.0,68.07,68.0,68.03,52900.0,47.0433,47.0917,47.0433,47.0641,52900.0
2006-08-07 15:25:00,68.04,68.05,67.92,67.94,77200.0,47.071,47.0779,46.988,47.0018,77200.0
2006-08-07 15:30:00,67.93,67.97,67.91,67.94,120000.0,46.9949,47.0225,46.981,47.0018,120000.0
2006-08-07 15:35:00,67.94,68.0,67.94,68.0,66400.0,47.0018,47.0433,47.0018,47.0433,66400.0
2006-08-07 15:40:00,68.0,68.0,67.88,67.94,118600.0,47.0433,47.0433,46.9603,47.0018,118600.0
2006-08-07 15:45:00,67.94,67.96,67.89,67.92,137100.0,47.0018,47.0156,46.9672,46.988,137100.0
2006-08-07 15:50:00,67.94,68.0,67.91,67.97,155100.0,47.0018,47.0433,46.981,47.0225,155100.0
2006-08-07 15:55:00,67.98,67.99,67.86,67.92,261100.0,47.0295,47.0364,46.9465,46.988,261100.0
2006-08-08 09:30:00,67.83,67.94,67.64,67.65,249700.0,46.9257,47.0018,46.7943,46.8012,249700.0
2006-08-08 09:35:00,67.65,67.68,67.49,67.5,135500.0,46.8012,46.8219,46.6905,46.6974,135500.0
2006-08-08 09:40:00,67.48,67.48,67.25,67.3,171200.0,46.6836,46.6836,46.5244,46.559,171200.0
2006-08-08 09:45:00,67.31,67.37,67.16,67.28,181700.0,46.566,46.6075,46.4622,46.5452,181700.0
2006-08-08 09:50:00,67.29,67.6,67.27,67.58,140900.0,46.5521,46.7666,46.5383,46.7527,140900.0
2006-08-08 09:55:00,67.59,67.68,67.54,67.6,120500.0,46.7597,46.8219,46.7251,46.7666,120500.0
2006-08-08 10:00:00,67.6,67.66,67.6,67.61,161200.0,46.7666,46.8081,46.7666,46.7735,161200.0
2006-08-08 10:05:00,67.61,67.66,67.49,67.53,171900.0,46.7735,46.8081,46.6905,46.7182,171900.0
2006-08-08 10:10:00,67.56,67.68,67.56,67.65,91600.0,46.7389,46.8219,46.7389,46.8012,91600.0
2006-08-08 10:15:00,67.66,67.66,67.51,67.57,70800.0,46.8081,46.8081,46.7043,46.7458,70800.0
2006-08-08 10:20:00,67.56,67.75,67.46,67.65,136400.0,46.7389,46.8704,46.6697,46.8012,136400.0
2006-08-08 10:25:00,67.66,67.69,67.58,67.65,57300.0,46.8081,46.8288,46.7527,46.8012,57300.0
2006-08-08 10:30:00,67.65,67.73,67.59,67.6,65300.0,46.8012,46.8565,46.7597,46.7666,65300.0
2006-08-08 10:35:00,67.59,67.67,67.48,67.49,98000.0,46.7597,46.815,46.6836,46.6905,98000.0
2006-08-08 10:40:00,67.49,67.57,67.46,67.55,75700.0,46.6905,46.7458,46.6697,46.732,75700.0
2006-08-08 10:45:00,67.55,67.66,67.54,67.6,90100.0,46.732,46.8081,46.7251,46.7666,90100.0
2006-08-08 10:50:00,67.6,67.63,67.48,67.48,50700.0,46.7666,46.7873,46.6836,46.6836,50700.0
2006-08-08 10:55:00,67.48,67.48,67.4,67.43,48000.0,46.6836,46.6836,46.6282,46.649,48000.0
2006-08-08 11:00:00,67.44,67.46,67.36,67.42,65200.0,46.6559,46.6697,46.6005,46.6421,65200.0
2006-08-08 11:05:00,67.41,67.5,67.38,67.46,57300.0,46.6351,46.6974,46.6144,46.6697,57300.0
2006-08-08 11:10:00,67.47,67.47,67.2,67.21,114100.0,46.6766,46.6766,46.4899,46.4968,114100.0
2006-08-08 11:15:00,67.22,67.45,67.22,67.45,76300.0,46.5037,46.6628,46.5037,46.6628,76300.0
2006-08-08 11:20:00,67.45,67.48,67.37,67.43,68900.0,46.6628,46.6836,46.6075,46.649,68900.0
2006-08-08 11:25:00,67.44,67.46,67.37,67.46,63900.0,46.6559,46.6697,46.6075,46.6697,63900.0
2006-08-08 11:30:00,67.45,67.55,67.45,67.54,120300.0,46.6628,46.732,46.6628,46.7251,120300.0
2006-08-08 11:35:00,67.53,67.54,67.43,67.49,54400.0,46.7182,46.7251,46.649,46.6905,54400.0
2006-08-08 11:40:00,67.51,67.51,67.44,67.44,41000.0,46.7043,46.7043,46.6559,46.6559,41000.0
2006-08-08 11:45:00,67.45,67.51,67.44,67.44,35600.0,46.6628,46.7043,46.6559,46.6559,35600.0
2006-08-08 11:50:00,67.46,67.46,67.37,67.39,46800.0,46.6697,46.6697,46.6075,46.6213,46800.0
2006-08-08 11:55:00,67.38,67.41,67.36,67.38,27100.0,46.6144,46.6351,46.6005,46.6144,27100.0
2006-08-08 12:00:00,67.36,67.45,67.36,67.4,48700.0,46.6005,46.6628,46.6005,46.6282,48700.0
2006-08-08 12:05:00,67.4,67.42,67.39,67.42,21400.0,46.6282,46.6421,46.6213,46.6421,21400.0
2006-08-08 12:10:00,67.41,67.43,67.4,67.4,40600.0,46.6351,46.649,46.6282,46.6282,40600.0
2006-08-08 12:15:00,67.41,67.42,67.36,67.4,72000.0,46.6351,46.6421,46.6005,46.6282,72000.0
2006-08-08 12:20:00,67.4,67.46,67.4,67.41,64300.0,46.6282,46.6697,46.6282,46.6351,64300.0
2006-08-08 12:25:00,67.41,67.43,67.35,67.42,50100.0,46.6351,46.649,46.5936,46.6421,50100.0
2006-08-08 12:30:00,67.43,67.43,67.28,67.29,33300.0,46.649,46.649,46.5452,46.5521,33300.0
2006-08-08 12:35:00,67.29,67.38,67.27,67.35,29300.0,46.5521,46.6144,46.5383,46.5936,29300.0
2006-08-08 12:40:00,67.36,67.37,67.35,67.37,30900.0,46.6005,46.6075,46.5936,46.6075,30900.0
2006-08-08 12:45:00,67.37,67.37,67.27,67.3,31600.0,46.6075,46.6075,46.5383,46.559,31600.0
2006-08-08 12:50:00,67.3,67.37,67.28,67.28,31800.0,46.559,46.6075,46.5452,46.5452,31800.0
2006-08-08 12:55:00,67.28,67.3,67.26,67.27,26800.0,46.5452,46.559,46.5314,46.5383,26800.0
2006-08-08 13:00:00,67.27,67.39,67.27,67.37,50800.0,46.5383,46.6213,46.5383,46.6075,50800.0
2006-08-08 13:05:00,67.37,67.39,67.27,67.27,48100.0,46.6075,46.6213,46.5383,46.5383,48100.0
2006-08-08 13:10:00,67.29,67.36,67.28,67.36,45100.0,46.5521,46.6005,46.5452,46.6005,45100.0
2006-08-08 13:15:00,67.37,67.51,67.37,67.46,81600.0,46.6075,46.7043,46.6075,46.6697,81600.0
2006-08-08 13:20:00,67.47,67.48,67.46,67.46,76400.0,46.6766,46.6836,46.6697,46.6697,76400.0
2006-08-08 13:25:00,67.46,67.49,67.45,67.45,137000.0,46.6697,46.6905,46.6628,46.6628,137000.0
2006-08-08 13:30:00,67.46,67.46,67.39,67.4,45100.0,46.6697,46.6697,46.6213,46.6282,45100.0
2006-08-08 13:35:00,67.4,67.46,67.38,67.45,40600.0,46.6282,46.6697,46.6144,46.6628,40600.0
2006-08-08 13:40:00,67.46,67.54,67.41,67.45,71500.0,46.6697,46.7251,46.6351,46.6628,71500.0
2006-08-08 13:45:00,67.45,67.6,67.44,67.6,60000.0,46.6628,46.7666,46.6559,46.7666,60000.0
2006-08-08 13:50:00,67.6,67.61,67.47,67.54,71900.0,46.7666,46.7735,46.6766,46.7251,71900.0
2006-08-08 13:55:00,67.54,67.55,67.45,67.49,60300.0,46.7251,46.732,46.6628,46.6905,60300.0
2006-08-08 14:00:00,67.5,67.52,67.42,67.42,57700.0,46.6974,46.7112,46.6421,46.6421,57700.0
2006-08-08 14:05:00,67.43,67.44,67.29,67.39,102400.0,46.649,46.6559,46.5521,46.6213,102400.0
2006-08-08 14:10:00,67.39,67.66,67.32,67.62,155900.0,46.6213,46.8081,46.5729,46.7804,155900.0
2006-08-08 14:15:00,67.65,67.73,67.33,67.46,238600.0,46.8012,46.8565,46.5798,46.6697,238600.0
2006-08-08 14:20:00,67.46,67.47,66.88,66.95,383100.0,46.6697,46.6766,46.2685,46.3169,383100.0
2006-08-08 14:25:00,66.95,67.31,66.85,67.2,331000.0,46.3169,46.566,46.2477,46.4899,331000.0
2006-08-08 14:30:00,67.22,67.25,67.03,67.13,216500.0,46.5037,46.5244,46.3722,46.4414,216500.0
2006-08-08 14:35:00,67.13,67.4,67.12,67.37,177100.0,46.4414,46.6282,46.4345,46.6075,177100.0
2006-08-08 14:40:00,67.39,67.73,67.32,67.64,232700.0,46.6213,46.8565,46.5729,46.7943,232700.0
2006-08-08 14:45:00,67.65,67.65,67.38,67.5,192800.0,46.8012,46.8012,46.6144,46.6974,192800.0
2006-08-08 14:50:00,67.51,67.55,67.34,67.39,81500.0,46.7043,46.732,46.5867,46.6213,81500.0
2006-08-08 14:55:00,67.38,67.38,67.13,67.19,124900.0,46.6144,46.6144,46.4414,46.4829,124900.0
2006-08-08 15:00:00,67.2,67.31,67.15,67.27,94900.0,46.4899,46.566,46.4553,46.5383,94900.0
2006-08-08 15:05:00,67.28,67.31,67.0,67.06,115600.0,46.5452,46.566,46.3515,46.393,115600.0
2006-08-08 15:10:00,67.05,67.14,66.95,67.01,109000.0,46.3861,46.4483,46.3169,46.3584,109000.0
2006-08-08 15:15:00,67.02,67.15,66.98,67.04,197300.0,46.3653,46.4553,46.3377,46.3792,197300.0
2006-08-08 15:20:00,67.03,67.07,66.91,66.95,128800.0,46.3722,46.3999,46.2892,46.3169,128800.0
2006-08-08 15:25:00,66.95,67.02,66.91,66.91,107500.0,46.3169,46.3653,46.2892,46.2892,107500.0
2006-08-08 15:30:00,66.9,66.95,66.73,66.85,186200.0,46.2823,46.3169,46.1647,46.2477,186200.0
2006-08-08 15:35:00,66.85,67.04,66.83,67.03,140100.0,46.2477,46.3792,46.2339,46.3722,140100.0
2006-08-08 15:40:00,67.03,67.16,67.01,67.14,90100.0,46.3722,46.4622,46.3584,46.4483,90100.0
2006-08-08 15:45:00,67.15,67.25,67.14,67.21,197400.0,46.4553,46.5244,46.4483,46.4968,197400.0
2006-08-08 15:50:00,67.2,67.21,67.11,67.15,210700.0,46.4899,46.4968,46.4276,46.4553,210700.0
2006-08-08 15:55:00,67.15,67.17,67.03,67.04,273400.0,46.4553,46.4691,46.3722,46.3792,273400.0
2006-08-09 09:30:00,67.49,67.81,67.43,67.63,180900.0,46.6905,46.9119,46.649,46.7873,180900.0
2006-08-09 09:35:00,67.66,67.91,67.41,67.89,102700.0,46.8081,46.981,46.6351,46.9672,102700.0
2006-08-09 09:40:00,67.89,67.9,67.58,67.66,115100.0,46.9672,46.9741,46.7527,46.8081,115100.0
2006-08-09 09:45:00,67.68,67.84,67.66,67.71,129900.0,46.8219,46.9326,46.8081,46.8427,129900.0
2006-08-09 09:50:00,67.71,67.82,67.65,67.7,107400.0,46.8427,46.9188,46.8012,46.8358,107400.0
2006-08-09 09:55:00,67.69,67.85,67.66,67.66,76100.0,46.8288,46.9395,46.8081,46.8081,76100.0
2006-08-09 10:00:00,67.66,67.75,67.61,67.74,66300.0,46.8081,46.8704,46.7735,46.8634,66300.0
2006-08-09 10:05:00,67.73,67.75,67.64,67.7,123200.0,46.8565,46.8704,46.7943,46.8358,123200.0
2006-08-09 10:10:00,67.69,67.75,67.62,67.75,61700.0,46.8288,46.8704,46.7804,46.8704,61700.0
2006-08-09 10:15:00,67.75,67.75,67.63,67.66,54600.0,46.8704,46.8704,46.7873,46.8081,54600.0
2006-08-09 10:20:00,67.67,67.75,67.65,67.72,57200.0,46.815,46.8704,46.8012,46.8496,57200.0
2006-08-09 10:25:00,67.72,67.77,67.69,67.7,39600.0,46.8496,46.8842,46.8288,46.8358,39600.0
2006-08-09 10:30:00,67.7,67.77,67.68,67.71,44200.0,46.8358,46.8842,46.8219,46.8427,44200.0
2006-08-09 10:35:00,67.71,67.88,67.68,67.86,91500.0,46.8427,46.9603,46.8219,46.9465,91500.0
2006-08-09 10:40:00,67.86,67.89,67.8,67.82,109700.0,46.9465,46.9672,46.9049,46.9188,109700.0
2006-08-09 10:45:00,67.83,68.0,67.82,67.99,96800.0,46.9257,47.0433,46.9188,47.0364,96800.0
2006-08-09 10:50:00,67.99,68.16,67.97,68.09,129000.0,47.0364,47.154,47.0225,47.1056,129000.0
2006-08-09 10:55:00,68.1,68.22,67.95,68.2,133200.0,47.1125,47.1955,47.0087,47.1817,133200.0
2006-08-09 11:00:00,68.2,68.25,68.14,68.18,121300.0,47.1817,47.2163,47.1402,47.1678,121300.0
2006-08-09 11:05:00,68.19,68.31,68.16,68.28,88700.0,47.1747,47.2578,47.154,47.237,88700.0
2006-08-09 11:10:00,68.3,68.42,68.27,68.31,152700.0,47.2508,47.3339,47.2301,47.2578,152700.0
2006-08-09 11:15:00,68.32,68.48,68.32,68.37,179900.0,47.2647,47.3754,47.2647,47.2993,179900.0
2006-08-09 11:20:00,68.36,68.48,68.31,68.42,96800.0,47.2924,47.3754,47.2578,47.3339,96800.0
2006-08-09 11:25:00,68.42,68.5,68.4,68.48,55500.0,47.3339,47.3892,47.32,47.3754,55500.0
2006-08-09 11:30:00,68.48,68.54,68.46,68.53,95700.0,47.3754,47.4169,47.3615,47.41,95700.0
2006-08-09 11:35:00,68.53,68.6,68.44,68.52,105500.0,47.41,47.4584,47.3477,47.403,105500.0
2006-08-09 11:40:00,68.51,68.53,68.42,68.49,81700.0,47.3961,47.41,47.3339,47.3823,81700.0
2006-08-09 11:45:00,68.49,68.49,68.32,68.35,72700.0,47.3823,47.3823,47.2647,47.2854,72700.0
2006-08-09 11:50:00,68.36,68.45,68.34,68.4,44400.0,47.2924,47.3546,47.2785,47.32,44400.0
2006-08-09 11:55:00,68.4,68.42,68.31,68.37,79100.0,47.32,47.3339,47.2578,47.2993,79100.0
2006-08-09 12:00:00,68.37,68.42,68.28,68.3,114900.0,47.2993,47.3339,47.237,47.2508,114900.0
2006-08-09 12:05:00,68.3,68.34,68.24,68.3,30700.0,47.2508,47.2785,47.2093,47.2508,30700.0
2006-08-09 12:10:00,68.3,68.3,68.16,68.27,82700.0,47.2508,47.2508,47.154,47.2301,82700.0
2006-08-09 12:15:00,68.26,68.33,68.25,68.33,28000.0,47.2232,47.2716,47.2163,47.2716,28000.0
2006-08-09 12:20:00,68.35,68.36,68.23,68.23,43300.0,47.2854,47.2924,47.2024,47.2024,43300.0
2006-08-09 12:25:00,68.24,68.3,68.22,68.25,37000.0,47.2093,47.2508,47.1955,47.2163,37000.0
2006-08-09 12:30:00,68.26,68.3,68.25,68.3,36700.0,47.2232,47.2508,47.2163,47.2508,36700.0
2006-08-09 12:35:00,68.3,68.3,68.2,68.2,26200.0,47.2508,47.2508,47.1817,47.1817,26200.0
2006-08-09 12:40:00,68.2,68.24,68.15,68.21,89100.0,47.1817,47.2093,47.1471,47.1886,89100.0
2006-08-09 12:45:00,68.22,68.29,68.15,68.22,59000.0,47.1955,47.2439,47.1471,47.1955,59000.0
2006-08-09 12:50:00,68.22,68.25,68.09,68.22,52500.0,47.1955,47.2163,47.1056,47.1955,52500.0
2006-08-09 12:55:00,68.22,68.24,68.19,68.23,22600.0,47.1955,47.2093,47.1747,47.2024,22600.0
2006-08-09 13:00:00,68.24,68.3,68.13,68.27,40100.0,47.2093,47.2508,47.1332,47.2301,40100.0
2006-08-09 13:05:00,68.27,68.3,68.2,68.2,30500.0,47.2301,47.2508,47.1817,47.1817,30500.0
2006-08-09 13:10:00,68.21,68.27,68.16,68.19,35600.0,47.1886,47.2301,47.154,47.1747,35600.0
2006-08-09 13:15:00,68.2,68.2,67.97,68.04,119000.0,47.1817,47.1817,47.0225,47.071,119000.0
2006-08-09 13:20:00,68.04,68.08,67.88,68.05,46800.0,47.071,47.0986,46.9603,47.0779,46800.0
2006-08-09 13:25:00,68.06,68.11,67.95,67.97,33700.0,47.0848,47.1194,47.0087,47.0225,33700.0
2006-08-09 13:30:00,67.97,68.1,67.94,68.0,69300.0,47.0225,47.1125,47.0018,47.0433,69300.0
2006-08-09 13:35:00,68.01,68.04,67.95,67.99,25800.0,47.0502,47.071,47.0087,47.0364,25800.0
2006-08-09 13:40:00,68.01,68.13,68.01,68.1,37700.0,47.0502,47.1332,47.0502,47.1125,37700.0
2006-08-09 13:45:00,68.1,68.15,68.06,68.14,48300.0,47.1125,47.1471,47.0848,47.1402,48300.0
2006-08-09 13:50:00,68.15,68.16,68.03,68.07,53900.0,47.1471,47.154,47.0641,47.0917,53900.0
2006-08-09 13:55:00,68.07,68.12,67.98,67.99,38100.0,47.0917,47.1263,47.0295,47.0364,38100.0
2006-08-09 14:00:00,67.99,68.08,67.98,68.08,22600.0,47.0364,47.0986,47.0295,47.0986,22600.0
2006-08-09 14:05:00,68.07,68.23,68.02,68.16,45800.0,47.0917,47.2024,47.0571,47.154,45800.0
2006-08-09 14:10:00,68.16,68.17,67.91,67.92,72500.0,47.154,47.1609,46.981,46.988,72500.0
2006-08-09 14:15:00,67.91,68.02,67.9,67.99,66500.0,46.981,47.0571,46.9741,47.0364,66500.0
2006-08-09 14:20:00,67.98,68.04,67.97,68.04,76900.0,47.0295,47.071,47.0225,47.071,76900.0
2006-08-09 14:25:00,68.04,68.08,67.95,68.08,53300.0,47.071,47.0986,47.0087,47.0986,53300.0
2006-08-09 14:30:00,68.08,68.14,68.07,68.14,36900.0,47.0986,47.1402,47.0917,47.1402,36900.0
2006-08-09 14:35:00,68.14,68.15,68.09,68.14,46000.0,47.1402,47.1471,47.1056,47.1402,46000.0
2006-08-09 14:40:00,68.15,68.2,68.01,68.01,62300.0,47.1471,47.1817,47.0502,47.0502,62300.0
2006-08-09 14:45:00,68.0,68.0,67.86,67.88,75700.0,47.0433,47.0433,46.9465,46.9603,75700.0
2006-08-09 14:50:00,67.87,67.88,67.75,67.8,59400.0,46.9534,46.9603,46.8704,46.9049,59400.0
2006-08-09 14:55:00,67.8,67.87,67.75,67.76,55000.0,46.9049,46.9534,46.8704,46.8773,55000.0
2006-08-09 15:00:00,67.76,67.82,67.68,67.74,87600.0,46.8773,46.9188,46.8219,46.8634,87600.0
2006-08-09 15:05:00,67.74,67.75,67.67,67.69,60100.0,46.8634,46.8704,46.815,46.8288,60100.0
2006-08-09 15:10:00,67.69,67.77,67.67,67.68,57800.0,46.8288,46.8842,46.815,46.8219,57800.0
2006-08-09 15:15:00,67.68,67.69,67.66,67.68,35500.0,46.8219,46.8288,46.8081,46.8219,35500.0
2006-08-09 15:20:00,67.68,67.69,67.57,67.58,93400.0,46.8219,46.8288,46.7458,46.7527,93400.0
2006-08-09 15:25:00,67.57,67.66,67.53,67.56,65100.0,46.7458,46.8081,46.7182,46.7389,65100.0
2006-08-09 15:30:00,67.56,67.57,67.48,67.5,86900.0,46.7389,46.7458,46.6836,46.6974,86900.0
2006-08-09 15:35:00,67.5,67.56,67.44,67.44,76000.0,46.6974,46.7389,46.6559,46.6559,76000.0
2006-08-09 15:40:00,67.43,67.48,67.36,67.4,124600.0,46.649,46.6836,46.6005,46.6282,124600.0
2006-08-09 15:45:00,67.41,67.42,67.28,67.3,130300.0,46.6351,46.6421,46.5452,46.559,130300.0
2006-08-09 15:50:00,67.31,67.37,67.23,67.24,173300.0,46.566,46.6075,46.5106,46.5175,173300.0
2006-08-09 15:55:00,67.25,67.39,67.22,67.27,156400.0,46.5244,46.6213,46.5037,46.5383,156400.0
2006-08-10 09:30:00,66.84,67.3,66.81,67.25,300400.0,46.2408,46.559,46.22,46.5244,300400.0
2006-08-10 09:35:00,67.25,67.35,66.91,67.03,179000.0,46.5244,46.5936,46.2892,46.3722,179000.0
2006-08-10 09:40:00,67.05,67.09,66.94,67.01,73000.0,46.3861,46.4138,46.31,46.3584,73000.0
2006-08-10 09:45:00,67.0,67.19,66.96,67.05,76400.0,46.3515,46.4829,46.3238,46.3861,76400.0
2006-08-10 09:50:00,67.06,67.29,67.05,67.12,210800.0,46.393,46.5521,46.3861,46.4345,210800.0
2006-08-10 09:55:00,67.14,67.21,67.05,67.13,98500.0,46.4483,46.4968,46.3861,46.4414,98500.0
2006-08-10 10:00:00,67.1,67.1,66.75,66.94,161600.0,46.4207,46.4207,46.1785,46.31,161600.0
2006-08-10 10:05:00,66.95,67.09,66.8,66.92,126800.0,46.3169,46.4138,46.2131,46.2961,126800.0
2006-08-10 10:10:00,66.91,67.02,66.74,66.76,114100.0,46.2892,46.3653,46.1716,46.1855,114100.0
2006-08-10 10:15:00,66.79,66.89,66.65,66.89,90800.0,46.2062,46.2754,46.1094,46.2754,90800.0
2006-08-10 10:20:00,66.88,66.96,66.69,66.91,137400.0,46.2685,46.3238,46.137,46.2892,137400.0
2006-08-10 10:25:00,66.9,67.17,66.68,67.15,157800.0,46.2823,46.4691,46.1301,46.4553,157800.0
2006-08-10 10:30:00,67.14,67.26,67.06,67.13,72400.0,46.4483,46.5314,46.393,46.4414,72400.0
2006-08-10 10:35:00,67.13,67.18,67.03,67.1,106800.0,46.4414,46.476,46.3722,46.4207,106800.0
2006-08-10 10:40:00,67.09,67.16,66.9,67.12,50200.0,46.4138,46.4622,46.2823,46.4345,50200.0
2006-08-10 10:45:00,67.12,67.15,66.98,67.05,74200.0,46.4345,46.4553,46.3377,46.3861,74200.0
2006-08-10 10:50:00,67.06,67.1,66.98,67.01,98600.0,46.393,46.4207,46.3377,46.3584,98600.0
2006-08-10 10:55:00,67.03,67.08,67.0,67.07,129100.0,46.3722,46.4068,46.3515,46.3999,129100.0
2006-08-10 11:00:00,67.04,67.1,66.97,67.08,137700.0,46.3792,46.4207,46.3307,46.4068,137700.0
2006-08-10 11:05:00,67.08,67.26,66.97,67.22,102800.0,46.4068,46.5314,46.3307,46.5037,102800.0
2006-08-10 11:10:00,67.22,67.28,67.0,67.23,125900.0,46.5037,46.5452,46.3515,46.5106,125900.0
2006-08-10 11:15:00,67.22,67.24,67.08,67.17,72600.0,46.5037,46.5175,46.4068,46.4691,72600.0
2006-08-10 11:20:00,67.18,67.2,67.09,67.17,68900.0,46.476,46.4899,46.4138,46.4691,68900.0
2006-08-10 11:25:00,67.16,67.21,67.13,67.19,39200.0,46.4622,46.4968,46.4414,46.4829,39200.0
2006-08-10 11:30:00,67.18,67.2,67.09,67.11,51800.0,46.476,46.4899,46.4138,46.4276,51800.0
2006-08-10 11:35:00,67.11,67.11,66.91,66.99,89200.0,46.4276,46.4276,46.2892,46.3446,89200.0
2006-08-10 11:40:00,66.99,67.1,66.95,67.1,66500.0,46.3446,46.4207,46.3169,46.4207,66500.0
2006-08-10 11:45:00,67.11,67.16,66.99,67.04,52100.0,46.4276,46.4622,46.3446,46.3792,52100.0
2006-08-10 11:50:00,67.04,67.06,66.96,67.05,59800.0,46.3792,46.393,46.3238,46.3861,59800.0
2006-08-10 11:55:00,67.04,67.11,66.98,67.09,39700.0,46.3792,46.4276,46.3377,46.4138,39700.0
2006-08-10 12:00:00,67.12,67.13,66.96,66.99,62200.0,46.4345,46.4414,46.3238,46.3446,62200.0
2006-08-10 12:05:00,66.99,67.03,66.97,67.02,64400.0,46.3446,46.3722,46.3307,46.3653,64400.0
2006-08-10 12:10:00,67.01,67.18,67.0,67.17,51600.0,46.3584,46.476,46.3515,46.4691,51600.0
2006-08-10 12:15:00,67.17,67.17,67.07,67.1,34500.0,46.4691,46.4691,46.3999,46.4207,34500.0
2006-08-10 12:20:00,67.12,67.21,67.08,67.13,42600.0,46.4345,46.4968,46.4068,46.4414,42600.0
2006-08-10 12:25:00,67.14,67.18,67.11,67.14,39400.0,46.4483,46.476,46.4276,46.4483,39400.0
2006-08-10 12:30:00,67.13,67.14,67.05,67.14,40900.0,46.4414,46.4483,46.3861,46.4483,40900.0
2006-08-10 12:35:00,67.14,67.15,67.03,67.05,49200.0,46.4483,46.4553,46.3722,46.3861,49200.0
2006-08-10 12:40:00,67.05,67.15,66.98,66.98,131800.0,46.3861,46.4553,46.3377,46.3377,131800.0
2006-08-10 12:45:00,66.99,67.01,66.91,66.97,36300.0,46.3446,46.3584,46.2892,46.3307,36300.0
2006-08-10 12:50:00,67.0,67.04,66.97,66.97,29500.0,46.3515,46.3792,46.3307,46.3307,29500.0
2006-08-10 12:55:00,66.97,67.06,66.95,67.05,37000.0,46.3307,46.393,46.3169,46.3861,37000.0
2006-08-10 13:00:00,67.05,67.05,66.95,66.95,48800.0,46.3861,46.3861,46.3169,46.3169,48800.0
2006-08-10 13:05:00,66.94,67.0,66.89,66.93,43800.0,46.31,46.3515,46.2754,46.3031,43800.0
2006-08-10 13:10:00,66.92,67.03,66.92,67.02,57300.0,46.2961,46.3722,46.2961,46.3653,57300.0
2006-08-10 13:15:00,67.01,67.02,66.92,66.95,63600.0,46.3584,46.3653,46.2961,46.3169,63600.0
2006-08-10 13:20:00,66.95,66.96,66.83,66.87,127400.0,46.3169,46.3238,46.2339,46.2616,127400.0
2006-08-10 13:25:00,66.88,66.95,66.83,66.84,35700.0,46.2685,46.3169,46.2339,46.2408,35700.0
2006-08-10 13:30:00,66.84,66.95,66.8,66.84,59800.0,46.2408,46.3169,46.2131,46.2408,59800.0
2006-08-10 13:35:00,66.85,67.03,66.85,67.03,42000.0,46.2477,46.3722,46.2477,46.3722,42000.0
2006-08-10 13:40:00,67.04,67.12,67.01,67.1,83400.0,46.3792,46.4345,46.3584,46.4207,83400.0
2006-08-10 13:45:00,67.09,67.11,67.02,67.08,74500.0,46.4138,46.4276,46.3653,46.4068,74500.0
2006-08-10 13:50:00,67.09,67.1,67.01,67.02,70700.0,46.4138,46.4207,46.3584,46.3653,70700.0
2006-08-10 13:55:00,67.02,67.08,66.96,67.01,70300.0,46.3653,46.4068,46.3238,46.3584,70300.0
2006-08-10 14:00:00,67.01,67.11,67.01,67.09,102900.0,46.3584,46.4276,46.3584,46.4138,102900.0
2006-08-10 14:05:00,67.08,67.15,67.04,67.1,285100.0,46.4068,46.4553,46.3792,46.4207,285100.0
2006-08-10 14:10:00,67.09,67.09,66.98,67.0,70600.0,46.4138,46.4138,46.3377,46.3515,70600.0
2006-08-10 14:15:00,66.99,67.09,66.96,66.99,119400.0,46.3446,46.4138,46.3238,46.3446,119400.0
2006-08-10 14:20:00,67.0,67.01,66.93,67.01,62100.0,46.3515,46.3584,46.3031,46.3584,62100.0
2006-08-10 14:25:00,67.01,67.08,66.97,67.05,49900.0,46.3584,46.4068,46.3307,46.3861,49900.0
2006-08-10 14:30:00,67.05,67.07,66.98,67.0,51200.0,46.3861,46.3999,46.3377,46.3515,51200.0
2006-08-10 14:35:00,67.0,67.1,66.99,67.04,45100.0,46.3515,46.4207,46.3446,46.3792,45100.0
2006-08-10 14:40:00,67.04,67.11,67.03,67.06,55700.0,46.3792,46.4276,46.3722,46.393,55700.0
2006-08-10 14:45:00,67.05,67.06,66.96,66.98,99300.0,46.3861,46.393,46.3238,46.3377,99300.0
2006-08-10 14:50:00,66.99,67.02,66.93,67.0,59900.0,46.3446,46.3653,46.3031,46.3515,59900.0
2006-08-10 14:55:00,67.0,67.01,66.96,66.98,46200.0,46.3515,46.3584,46.3238,46.3377,46200.0
2006-08-10 15:00:00,66.98,67.0,66.9,66.93,50700.0,46.3377,46.3515,46.2823,46.3031,50700.0
2006-08-10 15:05:00,66.94,67.02,66.92,66.94,92200.0,46.31,46.3653,46.2961,46.31,92200.0
2006-08-10 15:10:00,66.94,67.01,66.92,66.98,73500.0,46.31,46.3584,46.2961,46.3377,73500.0
2006-08-10 15:15:00,66.99,67.04,66.93,66.94,77700.0,46.3446,46.3792,46.3031,46.31,77700.0
2006-08-10 15:20:00,66.93,67.0,66.88,66.89,54600.0,46.3031,46.3515,46.2685,46.2754,54600.0
2006-08-10 15:25:00,66.89,66.96,66.86,66.88,69600.0,46.2754,46.3238,46.2546,46.2685,69600.0
2006-08-10 15:30:00,66.88,66.93,66.86,66.93,68300.0,46.2685,46.3031,46.2546,46.3031,68300.0
2006-08-10 15:35:00,66.91,66.97,66.84,66.96,65900.0,46.2892,46.3307,46.2408,46.3238,65900.0
2006-08-10 15:40:00,66.96,67.08,66.94,67.06,118400.0,46.3238,46.4068,46.31,46.393,118400.0
2006-08-10 15:45:00,67.07,67.07,66.9,67.0,137000.0,46.3999,46.3999,46.2823,46.3515,137000.0
2006-08-10 15:50:00,67.0,67.02,66.93,66.93,88200.0,46.3515,46.3653,46.3031,46.3031,88200.0
2006-08-10 15:55:00,66.94,66.94,66.71,66.84,233600.0,46.31,46.31,46.1509,46.2408,233600.0
2006-08-11 09:30:00,66.67,66.99,66.65,66.92,155700.0,46.1232,46.3446,46.1094,46.2961,155700.0
2006-08-11 09:35:00,66.93,66.94,66.79,66.82,200100.0,46.3031,46.31,46.2062,46.227,200100.0
2006-08-11 09:40:00,66.82,66.85,66.71,66.79,214600.0,46.227,46.2477,46.1509,46.2062,214600.0
2006-08-11 09:45:00,66.79,66.8,66.59,66.65,154000.0,46.2062,46.2131,46.0678,46.1094,154000.0
2006-08-11 09:50:00,66.64,66.7,66.37,66.37,159500.0,46.1024,46.1439,45.9156,45.9156,159500.0
2006-08-11 09:55:00,66.39,66.44,66.37,66.41,101900.0,45.9295,45.9641,45.9156,45.9433,101900.0
2006-08-11 10:00:00,66.42,66.53,66.37,66.46,73100.0,45.9502,46.0263,45.9156,45.9779,73100.0
2006-08-11 10:05:00,66.43,66.47,66.25,66.29,133700.0,45.9572,45.9848,45.8326,45.8603,133700.0
2006-08-11 10:10:00,66.28,66.53,66.27,66.45,55200.0,45.8534,46.0263,45.8465,45.971,55200.0
2006-08-11 10:15:00,66.43,66.5,66.29,66.48,61700.0,45.9572,46.0056,45.8603,45.9917,61700.0
2006-08-11 10:20:00,66.47,66.58,66.42,66.49,51400.0,45.9848,46.0609,45.9502,45.9987,51400.0
2006-08-11 10:25:00,66.5,66.59,66.46,66.56,125200.0,46.0056,46.0678,45.9779,46.0471,125200.0
2006-08-11 10:30:00,66.56,66.58,66.33,66.52,77300.0,46.0471,46.0609,45.888,46.0194,77300.0
2006-08-11 10:35:00,66.55,66.55,66.44,66.47,36700.0,46.0402,46.0402,45.9641,45.9848,36700.0
2006-08-11 10:40:00,66.47,66.51,66.44,66.49,46400.0,45.9848,46.0125,45.9641,45.9987,46400.0
2006-08-11 10:45:00,66.5,66.53,66.44,66.47,44500.0,46.0056,46.0263,45.9641,45.9848,44500.0
2006-08-11 10:50:00,66.47,66.47,66.33,66.37,89200.0,45.9848,45.9848,45.888,45.9156,89200.0
2006-08-11 10:55:00,66.38,66.45,66.37,66.42,42500.0,45.9226,45.971,45.9156,45.9502,42500.0
2006-08-11 11:00:00,66.42,66.44,66.33,66.43,35000.0,45.9502,45.9641,45.888,45.9572,35000.0
2006-08-11 11:05:00,66.42,66.46,66.36,66.39,46600.0,45.9502,45.9779,45.9087,45.9295,46600.0
2006-08-11 11:10:00,66.41,66.46,66.39,66.41,35400.0,45.9433,45.9779,45.9295,45.9433,35400.0
2006-08-11 11:15:00,66.42,66.42,66.34,66.36,41100.0,45.9502,45.9502,45.8949,45.9087,41100.0
2006-08-11 11:20:00,66.36,66.38,66.18,66.21,87400.0,45.9087,45.9226,45.7842,45.805,87400.0
2006-08-11 11:25:00,66.21,66.27,66.15,66.19,42600.0,45.805,45.8465,45.7634,45.7911,42600.0
2006-08-11 11:30:00,66.17,66.26,66.17,66.22,81000.0,45.7773,45.8395,45.7773,45.8119,81000.0
2006-08-11 11:35:00,66.21,66.27,66.21,66.23,29300.0,45.805,45.8465,45.805,45.8188,29300.0
2006-08-11 11:40:00,66.23,66.27,66.21,66.25,24400.0,45.8188,45.8465,45.805,45.8326,24400.0
2006-08-11 11:45:00,66.26,66.29,66.2,66.24,37200.0,45.8395,45.8603,45.798,45.8257,37200.0
2006-08-11 11:50:00,66.25,66.26,66.13,66.21,62200.0,45.8326,45.8395,45.7496,45.805,62200.0
2006-08-11 11:55:00,66.2,66.21,66.05,66.05,142700.0,45.798,45.805,45.6943,45.6943,142700.0
2006-08-11 12:00:00,66.05,66.11,65.98,66.05,109000.0,45.6943,45.7358,45.6458,45.6943,109000.0
2006-08-11 12:05:00,66.04,66.17,66.0,66.07,95300.0,45.6873,45.7773,45.6597,45.7081,95300.0
2006-08-11 12:10:00,66.13,66.14,66.01,66.04,108700.0,45.7496,45.7565,45.6666,45.6873,108700.0
2006-08-11 12:15:00,66.04,66.1,66.02,66.08,48100.0,45.6873,45.7289,45.6735,45.715,48100.0
2006-08-11 12:20:00,66.08,66.14,66.0,66.14,80100.0,45.715,45.7565,45.6597,45.7565,80100.0
2006-08-11 12:25:00,66.14,66.26,66.12,66.26,91300.0,45.7565,45.8395,45.7427,45.8395,91300.0
2006-08-11 12:30:00,66.25,66.35,66.24,66.3,53300.0,45.8326,45.9018,45.8257,45.8672,53300.0
2006-08-11 12:35:00,66.29,66.31,66.2,66.28,16600.0,45.8603,45.8741,45.798,45.8534,16600.0
2006-08-11 12:40:00,66.27,66.33,66.26,66.3,52300.0,45.8465,45.888,45.8395,45.8672,52300.0
2006-08-11 12:45:00,66.31,66.31,66.27,66.28,34500.0,45.8741,45.8741,45.8465,45.8534,34500.0
2006-08-11 12:50:00,66.27,66.27,66.13,66.17,82400.0,45.8465,45.8465,45.7496,45.7773,82400.0
2006-08-11 12:55:00,66.14,66.18,66.0,66.16,75300.0,45.7565,45.7842,45.6597,45.7704,75300.0
2006-08-11 13:00:00,66.17,66.24,66.11,66.13,65900.0,45.7773,45.8257,45.7358,45.7496,65900.0
2006-08-11 13:05:00,66.13,66.14,65.92,66.01,71300.0,45.7496,45.7565,45.6043,45.6666,71300.0
2006-08-11 13:10:00,66.01,66.07,65.97,66.06,32500.0,45.6666,45.7081,45.6389,45.7012,32500.0
2006-08-11 13:15:00,66.06,66.06,65.9,65.93,58000.0,45.7012,45.7012,45.5905,45.6113,58000.0
2006-08-11 13:20:00,65.92,65.97,65.85,65.92,46000.0,45.6043,45.6389,45.5559,45.6043,46000.0
2006-08-11 13:25:00,65.92,65.96,65.86,65.91,90400.0,45.6043,45.632,45.5628,45.5974,90400.0
2006-08-11 13:30:00,65.9,66.01,65.9,66.0,27300.0,45.5905,45.6666,45.5905,45.6597,27300.0
2006-08-11 13:35:00,65.99,66.04,65.97,66.04,13400.0,45.6528,45.6873,45.6389,45.6873,13400.0
2006-08-11 13:40:00,66.04,66.07,65.98,66.05,31100.0,45.6873,45.7081,45.6458,45.6943,31100.0
2006-08-11 13:45:00,66.05,66.1,66.03,66.08,34000.0,45.6943,45.7289,45.6804,45.715,34000.0
2006-08-11 13:50:00,66.06,66.19,66.06,66.11,36900.0,45.7012,45.7911,45.7012,45.7358,36900.0
2006-08-11 13:55:00,66.1,66.14,66.04,66.06,96900.0,45.7289,45.7565,45.6873,45.7012,96900.0
2006-08-11 14:00:00,66.08,66.2,66.0,66.06,76700.0,45.715,45.798,45.6597,45.7012,76700.0
2006-08-11 14:05:00,66.04,66.13,66.02,66.1,36900.0,45.6873,45.7496,45.6735,45.7289,36900.0
2006-08-11 14:10:00,66.11,66.19,66.06,66.17,30000.0,45.7358,45.7911,45.7012,45.7773,30000.0
2006-08-11 14:15:00,66.17,66.25,66.16,66.21,33700.0,45.7773,45.8326,45.7704,45.805,33700.0
2006-08-11 14:20:00,66.22,66.25,66.04,66.07,49800.0,45.8119,45.8326,45.6873,45.7081,49800.0
2006-08-11 14:25:00,66.07,66.09,66.03,66.07,122800.0,45.7081,45.7219,45.6804,45.7081,122800.0
2006-08-11 14:30:00,66.07,66.13,66.04,66.08,70100.0,45.7081,45.7496,45.6873,45.715,70100.0
2006-08-11 14:35:00,66.08,66.16,66.06,66.09,49800.0,45.715,45.7704,45.7012,45.7219,49800.0
2006-08-11 14:40:00,66.09,66.16,66.08,66.13,53200.0,45.7219,45.7704,45.715,45.7496,53200.0
2006-08-11 14:45:00,66.12,66.13,66.0,66.01,49400.0,45.7427,45.7496,45.6597,45.6666,49400.0
2006-08-11 14:50:00,66.01,66.12,65.99,66.1,103000.0,45.6666,45.7427,45.6528,45.7289,103000.0
2006-08-11 14:55:00,66.1,66.1,65.92,65.95,64900.0,45.7289,45.7289,45.6043,45.6251,64900.0
2006-08-11 15:00:00,65.96,66.02,65.92,65.94,105700.0,45.632,45.6735,45.6043,45.6182,105700.0
2006-08-11 15:05:00,65.94,65.97,65.85,65.89,79800.0,45.6182,45.6389,45.5559,45.5836,79800.0
2006-08-11 15:10:00,65.89,65.95,65.85,65.89,143800.0,45.5836,45.6251,45.5559,45.5836,143800.0
2006-08-11 15:15:00,65.9,65.96,65.87,65.93,58600.0,45.5905,45.632,45.5697,45.6113,58600.0
2006-08-11 15:20:00,65.94,65.94,65.79,65.84,95900.0,45.6182,45.6182,45.5144,45.549,95900.0
2006-08-11 15:25:00,65.85,66.01,65.8,65.99,108300.0,45.5559,45.6666,45.5213,45.6528,108300.0
2006-08-11 15:30:00,65.99,66.06,65.98,66.03,144600.0,45.6528,45.7012,45.6458,45.6804,144600.0
2006-08-11 15:35:00,66.03,66.12,65.94,66.11,76400.0,45.6804,45.7427,45.6182,45.7358,76400.0
2006-08-11 15:40:00,66.12,66.19,66.08,66.18,102000.0,45.7427,45.7911,45.715,45.7842,102000.0
2006-08-11 15:45:00,66.18,66.3,66.17,66.25,121900.0,45.7842,45.8672,45.7773,45.8326,121900.0
2006-08-11 15:50:00,66.25,66.35,66.22,66.31,178700.0,45.8326,45.9018,45.8119,45.8741,178700.0
2006-08-11 15:55:00,66.31,66.4,66.22,66.4,251200.0,45.8741,45.9364,45.8119,45.9364,251200.0
2006-08-14 09:30:00,66.76,66.76,66.26,66.55,397500.0,46.1855,46.1855,45.8395,46.0402,397500.0
2006-08-14 09:35:00,66.58,66.63,66.01,66.2,136700.0,46.0609,46.0955,45.6666,45.798,136700.0
2006-08-14 09:40:00,66.2,66.25,66.15,66.18,54400.0,45.798,45.8326,45.7634,45.7842,54400.0
2006-08-14 09:45:00,66.2,66.38,66.14,66.32,81900.0,45.798,45.9226,45.7565,45.8811,81900.0
2006-08-14 09:50:00,66.34,66.47,66.28,66.44,79900.0,45.8949,45.9848,45.8534,45.9641,79900.0
2006-08-14 09:55:00,66.44,66.51,66.24,66.43,80300.0,45.9641,46.0125,45.8257,45.9572,80300.0
2006-08-14 10:00:00,66.43,66.58,66.31,66.34,141800.0,45.9572,46.0609,45.8741,45.8949,141800.0
2006-08-14 10:05:00,66.33,66.33,66.2,66.22,112300.0,45.888,45.888,45.798,45.8119,112300.0
2006-08-14 10:10:00,66.22,66.41,66.22,66.37,75000.0,45.8119,45.9433,45.8119,45.9156,75000.0
2006-08-14 10:15:00,66.34,66.43,66.26,66.31,72800.0,45.8949,45.9572,45.8395,45.8741,72800.0
2006-08-14 10:20:00,66.31,66.45,66.27,66.42,67300.0,45.8741,45.971,45.8465,45.9502,67300.0
2006-08-14 10:25:00,66.42,66.42,66.32,66.32,63500.0,45.9502,45.9502,45.8811,45.8811,63500.0
2006-08-14 10:30:00,66.32,66.34,66.27,66.29,130600.0,45.8811,45.8949,45.8465,45.8603,130600.0
2006-08-14 10:35:00,66.3,66.31,66.2,66.23,109600.0,45.8672,45.8741,45.798,45.8188,109600.0
2006-08-14 10:40:00,66.21,66.26,66.19,66.25,82500.0,45.805,45.8395,45.7911,45.8326,82500.0
2006-08-14 10:45:00,66.25,66.31,66.2,66.28,67800.0,45.8326,45.8741,45.798,45.8534,67800.0
2006-08-14 10:50:00,66.28,66.34,66.26,66.29,83600.0,45.8534,45.8949,45.8395,45.8603,83600.0
2006-08-14 10:55:00,66.29,66.31,66.23,66.28,128500.0,45.8603,45.8741,45.8188,45.8534,128500.0
2006-08-14 11:00:00,66.29,66.41,66.25,66.38,106300.0,45.8603,45.9433,45.8326,45.9226,106300.0
2006-08-14 11:05:00,66.36,66.54,66.29,66.54,137100.0,45.9087,46.0333,45.8603,46.0333,137100.0
2006-08-14 11:10:00,66.54,66.89,66.45,66.86,187700.0,46.0333,46.2754,45.971,46.2546,187700.0
2006-08-14 11:15:00,66.87,66.94,66.77,66.81,218400.0,46.2616,46.31,46.1924,46.22,218400.0
2006-08-14 11:20:00,66.81,66.85,66.73,66.82,87600.0,46.22,46.2477,46.1647,46.227,87600.0
2006-08-14 11:25:00,66.82,66.85,66.75,66.8,119900.0,46.227,46.2477,46.1785,46.2131,119900.0
2006-08-14 11:30:00,66.8,66.86,66.76,66.78,64000.0,46.2131,46.2546,46.1855,46.1993,64000.0
2006-08-14 11:35:00,66.77,66.81,66.72,66.73,45300.0,46.1924,46.22,46.1578,46.1647,45300.0
2006-08-14 11:40:00,66.73,66.77,66.68,66.7,61900.0,46.1647,46.1924,46.1301,46.1439,61900.0
2006-08-14 11:45:00,66.7,66.86,66.69,66.71,50900.0,46.1439,46.2546,46.137,46.1509,50900.0
2006-08-14 11:50:00,66.73,66.77,66.57,66.61,138400.0,46.1647,46.1924,46.054,46.0817,138400.0
2006-08-14 11:55:00,66.62,66.8,66.62,66.68,61400.0,46.0886,46.2131,46.0886,46.1301,61400.0
2006-08-14 12:00:00,66.68,66.72,66.55,66.57,49300.0,46.1301,46.1578,46.0402,46.054,49300.0
2006-08-14 12:05:00,66.58,66.64,66.5,66.51,55500.0,46.0609,46.1024,46.0056,46.0125,55500.0
2006-08-14 12:10:00,66.5,66.56,66.45,66.55,103700.0,46.0056,46.0471,45.971,46.0402,103700.0
2006-08-14 12:15:00,66.55,66.64,66.52,66.58,52600.0,46.0402,46.1024,46.0194,46.0609,52600.0
2006-08-14 12:20:00,66.59,66.69,66.58,66.69,36200.0,46.0678,46.137,46.0609,46.137,36200.0
2006-08-14 12:25:00,66.67,66.72,66.66,66.67,46000.0,46.1232,46.1578,46.1163,46.1232,46000.0
2006-08-14 12:30:00,66.67,66.7,66.58,66.58,20700.0,46.1232,46.1439,46.0609,46.0609,20700.0
2006-08-14 12:35:00,66.57,66.57,66.53,66.55,9000.0,46.054,46.054,46.0263,46.0402,9000.0
2006-08-14 12:40:00,66.54,66.55,66.5,66.5,17700.0,46.0333,46.0402,46.0056,46.0056,17700.0
2006-08-14 12:45:00,66.5,66.51,66.44,66.48,69300.0,46.0056,46.0125,45.9641,45.9917,69300.0
2006-08-14 12:50:00,66.47,66.49,66.37,66.39,40000.0,45.9848,45.9987,45.9156,45.9295,40000.0
2006-08-14 12:55:00,66.38,66.39,66.24,66.29,96200.0,45.9226,45.9295,45.8257,45.8603,96200.0
2006-08-14 13:00:00,66.29,66.35,66.27,66.31,28900.0,45.8603,45.9018,45.8465,45.8741,28900.0
2006-08-14 13:05:00,66.31,66.34,65.99,66.0,158800.0,45.8741,45.8949,45.6528,45.6597,158800.0
2006-08-14 13:10:00,66.02,66.13,65.81,66.05,96800.0,45.6735,45.7496,45.5282,45.6943,96800.0
2006-08-14 13:15:00,66.04,66.17,66.04,66.12,42900.0,45.6873,45.7773,45.6873,45.7427,42900.0
2006-08-14 13:20:00,66.11,66.14,66.08,66.13,25700.0,45.7358,45.7565,45.715,45.7496,25700.0
2006-08-14 13:25:00,66.13,66.16,66.06,66.08,44300.0,45.7496,45.7704,45.7012,45.715,44300.0
2006-08-14 13:30:00,66.08,66.21,66.02,66.19,50100.0,45.715,45.805,45.6735,45.7911,50100.0
2006-08-14 13:35:00,66.19,66.25,66.07,66.09,137500.0,45.7911,45.8326,45.7081,45.7219,137500.0
2006-08-14 13:40:00,66.09,66.09,65.92,66.02,126400.0,45.7219,45.7219,45.6043,45.6735,126400.0
2006-08-14 13:45:00,66.02,66.15,66.0,66.13,43800.0,45.6735,45.7634,45.6597,45.7496,43800.0
2006-08-14 13:50:00,66.13,66.15,65.95,66.0,49200.0,45.7496,45.7634,45.6251,45.6597,49200.0
2006-08-14 13:55:00,65.98,66.0,65.77,65.77,79800.0,45.6458,45.6597,45.5006,45.5006,79800.0
2006-08-14 14:00:00,65.78,65.97,65.77,65.87,62500.0,45.5075,45.6389,45.5006,45.5697,62500.0
2006-08-14 14:05:00,65.88,66.04,65.82,65.9,93100.0,45.5767,45.6873,45.5352,45.5905,93100.0
2006-08-14 14:10:00,65.91,66.0,65.85,65.86,54400.0,45.5974,45.6597,45.5559,45.5628,54400.0
2006-08-14 14:15:00,65.86,66.0,65.78,65.85,145700.0,45.5628,45.6597,45.5075,45.5559,145700.0
2006-08-14 14:20:00,65.86,65.9,65.76,65.88,62700.0,45.5628,45.5905,45.4936,45.5767,62700.0
2006-08-14 14:25:00,65.88,65.92,65.84,65.89,95800.0,45.5767,45.6043,45.549,45.5836,95800.0
2006-08-14 14:30:00,65.9,65.9,65.78,65.83,63600.0,45.5905,45.5905,45.5075,45.5421,63600.0
2006-08-14 14:35:00,65.83,65.93,65.82,65.93,45800.0,45.5421,45.6113,45.5352,45.6113,45800.0
2006-08-14 14:40:00,65.93,65.97,65.91,65.97,66200.0,45.6113,45.6389,45.5974,45.6389,66200.0
2006-08-14 14:45:00,65.97,65.98,65.86,65.96,50700.0,45.6389,45.6458,45.5628,45.632,50700.0
2006-08-14 14:50:00,65.97,65.99,65.89,65.91,62700.0,45.6389,45.6528,45.5836,45.5974,62700.0
2006-08-14 14:55:00,65.91,65.96,65.76,65.8,83600.0,45.5974,45.632,45.4936,45.5213,83600.0
2006-08-14 15:00:00,65.8,65.8,65.62,65.65,117700.0,45.5213,45.5213,45.3968,45.4175,117700.0
2006-08-14 15:05:00,65.64,65.75,65.56,65.75,161200.0,45.4106,45.4867,45.3553,45.4867,161200.0
2006-08-14 15:10:00,65.74,65.81,65.63,65.67,115300.0,45.4798,45.5282,45.4037,45.4314,115300.0
2006-08-14 15:15:00,65.67,65.73,65.6,65.7,54800.0,45.4314,45.4729,45.383,45.4521,54800.0
2006-08-14 15:20:00,65.7,66.12,65.65,65.68,65800.0,45.4521,45.7427,45.4175,45.4383,65800.0
2006-08-14 15:25:00,65.69,65.9,65.69,65.75,124200.0,45.4452,45.5905,45.4452,45.4867,124200.0
2006-08-14 15:30:00,65.74,65.87,65.62,65.7,81800.0,45.4798,45.5697,45.3968,45.4521,81800.0
2006-08-14 15:35:00,65.7,65.74,65.6,65.71,73400.0,45.4521,45.4798,45.383,45.4591,73400.0
2006-08-14 15:40:00,65.69,65.73,65.66,65.67,42700.0,45.4452,45.4729,45.4245,45.4314,42700.0
2006-08-14 15:45:00,65.67,65.75,65.62,65.73,93800.0,45.4314,45.4867,45.3968,45.4729,93800.0
2006-08-14 15:50:00,65.73,65.74,65.6,65.7,117800.0,45.4729,45.4798,45.383,45.4521,117800.0
2006-08-14 15:55:00,65.71,65.71,65.61,65.69,133300.0,45.4591,45.4591,45.3899,45.4452,133300.0
2006-08-15 09:30:00,66.41,66.76,65.98,66.06,284100.0,45.9433,46.1855,45.6458,45.7012,284100.0
2006-08-15 09:35:00,66.07,66.3,66.02,66.1,195200.0,45.7081,45.8672,45.6735,45.7289,195200.0
2006-08-15 09:40:00,66.09,66.17,66.0,66.01,114400.0,45.7219,45.7773,45.6597,45.6666,114400.0
2006-08-15 09:45:00,66.03,66.13,65.94,65.94,56400.0,45.6804,45.7496,45.6182,45.6182,56400.0
2006-08-15 09:50:00,65.94,65.97,65.66,65.78,81300.0,45.6182,45.6389,45.4245,45.5075,81300.0
2006-08-15 09:55:00,65.77,65.8,65.53,65.69,80200.0,45.5006,45.5213,45.3345,45.4452,80200.0
2006-08-15 10:00:00,65.7,65.8,65.46,65.77,143700.0,45.4521,45.5213,45.2861,45.5006,143700.0
2006-08-15 10:05:00,65.78,66.12,65.75,65.78,367000.0,45.5075,45.7427,45.4867,45.5075,367000.0
2006-08-15 10:10:00,65.8,65.83,65.7,65.8,110000.0,45.5213,45.5421,45.4521,45.5213,110000.0
2006-08-15 10:15:00,65.78,65.81,65.62,65.69,58300.0,45.5075,45.5282,45.3968,45.4452,58300.0
2006-08-15 10:20:00,65.67,65.7,65.54,65.54,69600.0,45.4314,45.4521,45.3414,45.3414,69600.0
2006-08-15 10:25:00,65.55,65.62,65.5,65.58,72200.0,45.3484,45.3968,45.3138,45.3691,72200.0
2006-08-15 10:30:00,65.58,65.7,65.54,65.7,113000.0,45.3691,45.4521,45.3414,45.4521,113000.0
2006-08-15 10:35:00,65.7,65.73,65.64,65.67,85700.0,45.4521,45.4729,45.4106,45.4314,85700.0
2006-08-15 10:40:00,65.69,65.77,65.64,65.69,170100.0,45.4452,45.5006,45.4106,45.4452,170100.0
2006-08-15 10:45:00,65.69,65.86,65.67,65.81,181300.0,45.4452,45.5628,45.4314,45.5282,181300.0
2006-08-15 10:50:00,65.8,65.83,65.72,65.75,92700.0,45.5213,45.5421,45.466,45.4867,92700.0
2006-08-15 10:55:00,65.74,65.77,65.69,65.75,80300.0,45.4798,45.5006,45.4452,45.4867,80300.0
2006-08-15 11:00:00,65.74,66.72,65.68,65.77,200600.0,45.4798,46.1578,45.4383,45.5006,200600.0
2006-08-15 11:05:00,65.77,65.86,65.76,65.8,107900.0,45.5006,45.5628,45.4936,45.5213,107900.0
2006-08-15 11:10:00,65.8,65.86,65.78,65.8,103800.0,45.5213,45.5628,45.5075,45.5213,103800.0
2006-08-15 11:15:00,65.8,65.81,65.69,65.7,203200.0,45.5213,45.5282,45.4452,45.4521,203200.0
2006-08-15 11:20:00,65.7,65.72,65.5,65.66,94900.0,45.4521,45.466,45.3138,45.4245,94900.0
2006-08-15 11:25:00,65.66,65.71,65.6,65.62,88300.0,45.4245,45.4591,45.383,45.3968,88300.0
2006-08-15 11:30:00,65.62,65.65,65.57,65.57,79900.0,45.3968,45.4175,45.3622,45.3622,79900.0
2006-08-15 11:35:00,65.57,65.58,65.52,65.53,61300.0,45.3622,45.3691,45.3276,45.3345,61300.0
2006-08-15 11:40:00,65.52,65.57,65.48,65.56,79500.0,45.3276,45.3622,45.2999,45.3553,79500.0
2006-08-15 11:45:00,65.56,65.64,65.55,65.63,58300.0,45.3553,45.4106,45.3484,45.4037,58300.0
2006-08-15 11:50:00,65.62,65.71,65.55,65.58,65400.0,45.3968,45.4591,45.3484,45.3691,65400.0
2006-08-15 11:55:00,65.57,65.6,65.55,65.55,18500.0,45.3622,45.383,45.3484,45.3484,18500.0
2006-08-15 12:00:00,65.55,65.58,65.51,65.52,69400.0,45.3484,45.3691,45.3207,45.3276,69400.0
2006-08-15 12:05:00,65.52,65.55,65.5,65.5,128600.0,45.3276,45.3484,45.3138,45.3138,128600.0
2006-08-15 12:10:00,65.5,65.55,65.48,65.49,108700.0,45.3138,45.3484,45.2999,45.3069,108700.0
2006-08-15 12:15:00,65.49,65.49,65.45,65.47,41800.0,45.3069,45.3069,45.2792,45.293,41800.0
2006-08-15 12:20:00,65.48,65.49,65.33,65.35,100800.0,45.2999,45.3069,45.1962,45.21,100800.0
2006-08-15 12:25:00,65.34,65.34,65.25,65.29,99800.0,45.2031,45.2031,45.1408,45.1685,99800.0
2006-08-15 12:30:00,65.29,65.29,65.17,65.25,113900.0,45.1685,45.1685,45.0855,45.1408,113900.0
2006-08-15 12:35:00,65.25,65.38,65.22,65.38,56600.0,45.1408,45.2308,45.1201,45.2308,56600.0
2006-08-15 12:40:00,65.38,65.43,65.33,65.4,80400.0,45.2308,45.2653,45.1962,45.2446,80400.0
2006-08-15 12:45:00,65.4,65.41,65.25,65.32,72600.0,45.2446,45.2515,45.1408,45.1892,72600.0
2006-08-15 12:50:00,65.32,65.4,65.3,65.38,100400.0,45.1892,45.2446,45.1754,45.2308,100400.0
2006-08-15 12:55:00,65.36,65.38,65.3,65.36,50100.0,45.2169,45.2308,45.1754,45.2169,50100.0
2006-08-15 13:00:00,65.36,65.43,65.3,65.32,345300.0,45.2169,45.2653,45.1754,45.1892,345300.0
2006-08-15 13:05:00,65.31,65.32,65.22,65.22,48200.0,45.1823,45.1892,45.1201,45.1201,48200.0
2006-08-15 13:10:00,65.22,65.25,65.19,65.23,60600.0,45.1201,45.1408,45.0993,45.127,60600.0
2006-08-15 13:15:00,65.24,65.24,65.06,65.11,155600.0,45.1339,45.1339,45.0094,45.044,155600.0
2006-08-15 13:20:00,65.11,65.15,65.09,65.13,161000.0,45.044,45.0716,45.0301,45.0578,161000.0
2006-08-15 13:25:00,65.13,65.17,65.1,65.12,165200.0,45.0578,45.0855,45.037,45.0509,165200.0
2006-08-15 13:30:00,65.11,65.11,64.96,65.01,285700.0,45.044,45.044,44.9402,44.9748,285700.0
2006-08-15 13:35:00,65.0,65.07,64.98,65.02,92200.0,44.9679,45.0163,44.954,44.9817,92200.0
2006-08-15 13:40:00,65.02,65.25,65.01,65.25,109600.0,44.9817,45.1408,44.9748,45.1408,109600.0
2006-08-15 13:45:00,65.25,65.25,65.17,65.24,52900.0,45.1408,45.1408,45.0855,45.1339,52900.0
2006-08-15 13:50:00,65.23,65.3,65.21,65.3,65800.0,45.127,45.1754,45.1131,45.1754,65800.0
2006-08-15 13:55:00,65.29,65.42,65.27,65.39,84700.0,45.1685,45.2584,45.1547,45.2377,84700.0
2006-08-15 14:00:00,65.38,65.48,65.38,65.46,108900.0,45.2308,45.2999,45.2308,45.2861,108900.0
2006-08-15 14:05:00,65.45,65.54,65.45,65.54,70000.0,45.2792,45.3414,45.2792,45.3414,70000.0
2006-08-15 14:10:00,65.55,65.63,65.53,65.53,81800.0,45.3484,45.4037,45.3345,45.3345,81800.0
2006-08-15 14:15:00,65.54,65.73,65.49,65.64,109000.0,45.3414,45.4729,45.3069,45.4106,109000.0
2006-08-15 14:20:00,65.64,65.77,65.64,65.77,161500.0,45.4106,45.5006,45.4106,45.5006,161500.0
2006-08-15 14:25:00,65.77,65.85,65.64,65.67,80600.0,45.5006,45.5559,45.4106,45.4314,80600.0
2006-08-15 14:30:00,65.66,65.69,65.54,65.67,64200.0,45.4245,45.4452,45.3414,45.4314,64200.0
2006-08-15 14:35:00,65.67,65.72,65.65,65.69,59100.0,45.4314,45.466,45.4175,45.4452,59100.0
2006-08-15 14:40:00,65.7,65.81,65.69,65.79,41500.0,45.4521,45.5282,45.4452,45.5144,41500.0
2006-08-15 14:45:00,65.79,65.86,65.75,65.83,74900.0,45.5144,45.5628,45.4867,45.5421,74900.0
2006-08-15 14:50:00,65.82,65.82,65.68,65.7,103500.0,45.5352,45.5352,45.4383,45.4521,103500.0
2006-08-15 14:55:00,65.7,65.71,65.62,65.66,71200.0,45.4521,45.4591,45.3968,45.4245,71200.0
2006-08-15 15:00:00,65.65,65.7,65.52,65.64,185300.0,45.4175,45.4521,45.3276,45.4106,185300.0
2006-08-15 15:05:00,65.63,65.65,65.5,65.5,70400.0,45.4037,45.4175,45.3138,45.3138,70400.0
2006-08-15 15:10:00,65.5,65.6,65.5,65.53,41200.0,45.3138,45.383,45.3138,45.3345,41200.0
2006-08-15 15:15:00,65.53,65.62,65.52,65.56,63700.0,45.3345,45.3968,45.3276,45.3553,63700.0
2006-08-15 15:20:00,65.57,65.67,65.54,65.58,108400.0,45.3622,45.4314,45.3414,45.3691,108400.0
2006-08-15 15:25:00,65.58,65.75,65.56,65.69,75900.0,45.3691,45.4867,45.3553,45.4452,75900.0
2006-08-15 15:30:00,65.7,65.76,65.67,65.67,215500.0,45.4521,45.4936,45.4314,45.4314,215500.0
2006-08-15 15:35:00,65.67,65.7,65.55,65.59,237700.0,45.4314,45.4521,45.3484,45.376,237700.0
2006-08-15 15:40:00,65.6,65.64,65.57,65.6,91700.0,45.383,45.4106,45.3622,45.383,91700.0
2006-08-15 15:45:00,65.59,65.61,65.49,65.57,96000.0,45.376,45.3899,45.3069,45.3622,96000.0
2006-08-15 15:50:00,65.58,65.67,65.55,65.61,169900.0,45.3691,45.4314,45.3484,45.3899,169900.0
2006-08-15 15:55:00,65.61,65.69,65.58,65.69,232300.0,45.3899,45.4452,45.3691,45.4452,232300.0
2006-08-16 09:30:00,66.15,66.25,65.99,66.08,337800.0,45.7634,45.8326,45.6528,45.715,337800.0
2006-08-16 09:35:00,66.08,66.1,65.87,66.0,113400.0,45.715,45.7289,45.5697,45.6597,113400.0
2006-08-16 09:40:00,66.02,66.06,65.85,66.01,388500.0,45.6735,45.7012,45.5559,45.6666,388500.0
2006-08-16 09:45:00,65.98,65.99,65.61,65.75,137700.0,45.6458,45.6528,45.3899,45.4867,137700.0
2006-08-16 09:50:00,65.76,65.9,65.68,65.76,134600.0,45.4936,45.5905,45.4383,45.4936,134600.0
2006-08-16 09:55:00,65.76,65.77,65.66,65.68,89300.0,45.4936,45.5006,45.4245,45.4383,89300.0
2006-08-16 10:00:00,65.68,65.71,65.63,65.69,88000.0,45.4383,45.4591,45.4037,45.4452,88000.0
2006-08-16 10:05:00,65.69,65.86,65.65,65.82,223800.0,45.4452,45.5628,45.4175,45.5352,223800.0
2006-08-16 10:10:00,65.81,65.97,65.77,65.92,144300.0,45.5282,45.6389,45.5006,45.6043,144300.0
2006-08-16 10:15:00,65.93,66.0,65.92,65.99,115800.0,45.6113,45.6597,45.6043,45.6528,115800.0
2006-08-16 10:20:00,65.99,66.06,65.86,65.92,100700.0,45.6528,45.7012,45.5628,45.6043,100700.0
2006-08-16 10:25:00,65.92,65.92,65.85,65.86,149200.0,45.6043,45.6043,45.5559,45.5628,149200.0
2006-08-16 10:30:00,65.86,65.89,65.81,65.85,169600.0,45.5628,45.5836,45.5282,45.5559,169600.0
2006-08-16 10:35:00,65.83,65.87,65.82,65.82,113000.0,45.5421,45.5697,45.5352,45.5352,113000.0
2006-08-16 10:40:00,65.81,65.92,65.8,65.9,80400.0,45.5282,45.6043,45.5213,45.5905,80400.0
2006-08-16 10:45:00,65.91,65.99,65.89,65.94,61700.0,45.5974,45.6528,45.5836,45.6182,61700.0
2006-08-16 10:50:00,65.94,65.99,65.91,65.97,64900.0,45.6182,45.6528,45.5974,45.6389,64900.0
2006-08-16 10:55:00,65.95,66.01,65.84,65.9,64400.0,45.6251,45.6666,45.549,45.5905,64400.0
2006-08-16 11:00:00,65.9,65.92,65.82,65.88,137700.0,45.5905,45.6043,45.5352,45.5767,137700.0
2006-08-16 11:05:00,65.88,65.9,65.84,65.88,45100.0,45.5767,45.5905,45.549,45.5767,45100.0
2006-08-16 11:10:00,65.89,65.93,65.86,65.9,43800.0,45.5836,45.6113,45.5628,45.5905,43800.0
2006-08-16 11:15:00,65.92,66.0,65.88,65.88,76200.0,45.6043,45.6597,45.5767,45.5767,76200.0
2006-08-16 11:20:00,65.92,65.95,65.86,65.88,32000.0,45.6043,45.6251,45.5628,45.5767,32000.0
2006-08-16 11:25:00,65.91,65.95,65.85,65.91,38100.0,45.5974,45.6251,45.5559,45.5974,38100.0
2006-08-16 11:30:00,65.91,65.92,65.84,65.85,203000.0,45.5974,45.6043,45.549,45.5559,203000.0
2006-08-16 11:35:00,65.85,65.91,65.82,65.86,97300.0,45.5559,45.5974,45.5352,45.5628,97300.0
2006-08-16 11:40:00,65.85,65.88,65.81,65.84,59300.0,45.5559,45.5767,45.5282,45.549,59300.0
2006-08-16 11:45:00,65.85,65.87,65.82,65.85,158400.0,45.5559,45.5697,45.5352,45.5559,158400.0
2006-08-16 11:50:00,65.87,65.94,65.83,65.93,302100.0,45.5697,45.6182,45.5421,45.6113,302100.0
2006-08-16 11:55:00,65.92,65.96,65.83,65.96,72800.0,45.6043,45.632,45.5421,45.632,72800.0
2006-08-16 12:00:00,65.96,66.03,65.92,66.0,100400.0,45.632,45.6804,45.6043,45.6597,100400.0
2006-08-16 12:05:00,66.02,66.08,65.96,66.0,107800.0,45.6735,45.715,45.632,45.6597,107800.0
2006-08-16 12:10:00,66.01,66.15,66.01,66.15,145200.0,45.6666,45.7634,45.6666,45.7634,145200.0
2006-08-16 12:15:00,66.13,66.16,66.07,66.15,105600.0,45.7496,45.7704,45.7081,45.7634,105600.0
2006-08-16 12:20:00,66.15,66.26,66.15,66.19,235500.0,45.7634,45.8395,45.7634,45.7911,235500.0
2006-08-16 12:25:00,66.19,66.19,66.12,66.14,97900.0,45.7911,45.7911,45.7427,45.7565,97900.0
2006-08-16 12:30:00,66.13,66.18,66.12,66.18,41700.0,45.7496,45.7842,45.7427,45.7842,41700.0
2006-08-16 12:35:00,66.19,66.19,66.07,66.09,59900.0,45.7911,45.7911,45.7081,45.7219,59900.0
2006-08-16 12:40:00,66.1,66.15,66.07,66.08,67500.0,45.7289,45.7634,45.7081,45.715,67500.0
2006-08-16 12:45:00,66.07,66.13,66.02,66.06,120700.0,45.7081,45.7496,45.6735,45.7012,120700.0
2006-08-16 12:50:00,66.05,66.06,65.97,66.0,58600.0,45.6943,45.7012,45.6389,45.6597,58600.0
2006-08-16 12:55:00,66.0,66.02,65.94,65.98,106000.0,45.6597,45.6735,45.6182,45.6458,106000.0
2006-08-16 13:00:00,65.98,66.05,65.96,66.05,68500.0,45.6458,45.6943,45.632,45.6943,68500.0
2006-08-16 13:05:00,66.06,66.08,66.04,66.06,45300.0,45.7012,45.715,45.6873,45.7012,45300.0
2006-08-16 13:10:00,66.08,66.16,66.07,66.15,37800.0,45.715,45.7704,45.7081,45.7634,37800.0
2006-08-16 13:15:00,66.15,66.24,66.14,66.18,79400.0,45.7634,45.8257,45.7565,45.7842,79400.0
2006-08-16 13:20:00,66.17,66.23,66.14,66.18,50000.0,45.7773,45.8188,45.7565,45.7842,50000.0
2006-08-16 13:25:00,66.19,66.3,66.18,66.28,66200.0,45.7911,45.8672,45.7842,45.8534,66200.0
2006-08-16 13:30:00,66.29,66.33,66.22,66.26,70600.0,45.8603,45.888,45.8119,45.8395,70600.0
2006-08-16 13:35:00,66.26,66.3,66.2,66.3,57100.0,45.8395,45.8672,45.798,45.8672,57100.0
2006-08-16 13:40:00,66.29,66.31,66.25,66.3,73400.0,45.8603,45.8741,45.8326,45.8672,73400.0
2006-08-16 13:45:00,66.31,66.42,66.25,66.4,78300.0,45.8741,45.9502,45.8326,45.9364,78300.0
2006-08-16 13:50:00,66.4,66.4,66.26,66.32,80800.0,45.9364,45.9364,45.8395,45.8811,80800.0
2006-08-16 13:55:00,66.32,66.41,66.29,66.37,144900.0,45.8811,45.9433,45.8603,45.9156,144900.0
2006-08-16 14:00:00,66.38,66.48,66.38,66.4,161400.0,45.9226,45.9917,45.9226,45.9364,161400.0
2006-08-16 14:05:00,66.41,66.5,66.38,66.41,121600.0,45.9433,46.0056,45.9226,45.9433,121600.0
2006-08-16 14:10:00,66.41,66.5,66.41,66.5,91300.0,45.9433,46.0056,45.9433,46.0056,91300.0
2006-08-16 14:15:00,66.5,66.6,66.46,66.47,180200.0,46.0056,46.0748,45.9779,45.9848,180200.0
2006-08-16 14:20:00,66.45,66.59,66.45,66.51,513900.0,45.971,46.0678,45.971,46.0125,513900.0
2006-08-16 14:25:00,66.49,66.6,66.46,66.59,101000.0,45.9987,46.0748,45.9779,46.0678,101000.0
2006-08-16 14:30:00,66.59,66.63,66.53,66.57,137700.0,46.0678,46.0955,46.0263,46.054,137700.0
2006-08-16 14:35:00,66.57,66.63,66.57,66.6,81600.0,46.054,46.0955,46.054,46.0748,81600.0
2006-08-16 14:40:00,66.6,66.65,66.6,66.63,43800.0,46.0748,46.1094,46.0748,46.0955,43800.0
2006-08-16 14:45:00,66.65,66.73,66.6,66.62,148200.0,46.1094,46.1647,46.0748,46.0886,148200.0
2006-08-16 14:50:00,66.61,66.62,66.52,66.55,58100.0,46.0817,46.0886,46.0194,46.0402,58100.0
2006-08-16 14:55:00,66.54,66.72,66.53,66.69,76900.0,46.0333,46.1578,46.0263,46.137,76900.0
2006-08-16 15:00:00,66.69,66.8,66.68,66.77,148700.0,46.137,46.2131,46.1301,46.1924,148700.0
2006-08-16 15:05:00,66.77,67.0,66.72,66.93,257200.0,46.1924,46.3515,46.1578,46.3031,257200.0
2006-08-16 15:10:00,66.92,66.95,66.87,66.89,99900.0,46.2961,46.3169,46.2616,46.2754,99900.0
2006-08-16 15:15:00,66.89,66.92,66.79,66.87,138300.0,46.2754,46.2961,46.2062,46.2616,138300.0
2006-08-16 15:20:00,66.88,66.9,66.75,66.8,58300.0,46.2685,46.2823,46.1785,46.2131,58300.0
2006-08-16 15:25:00,66.81,66.83,66.73,66.73,121500.0,46.22,46.2339,46.1647,46.1647,121500.0
2006-08-16 15:30:00,66.73,66.76,66.68,66.7,121500.0,46.1647,46.1855,46.1301,46.1439,121500.0
2006-08-16 15:35:00,66.7,66.71,66.54,66.54,180200.0,46.1439,46.1509,46.0333,46.0333,180200.0
2006-08-16 15:40:00,66.54,66.67,66.5,66.65,201000.0,46.0333,46.1232,46.0056,46.1094,201000.0
2006-08-16 15:45:00,66.65,66.66,66.48,66.49,194300.0,46.1094,46.1163,45.9917,45.9987,194300.0
2006-08-16 15:50:00,66.48,66.78,66.43,66.51,371300.0,45.9917,46.1993,45.9572,46.0125,371300.0
2006-08-16 15:55:00,66.51,66.7,66.49,66.62,379700.0,46.0125,46.1439,45.9987,46.0886,379700.0
2006-08-17 09:30:00,66.92,66.98,66.51,66.94,266600.0,46.2961,46.3377,46.0125,46.31,266600.0
2006-08-17 09:35:00,66.93,67.27,66.92,67.2,227500.0,46.3031,46.5383,46.2961,46.4899,227500.0
2006-08-17 09:40:00,67.2,67.41,67.19,67.4,211900.0,46.4899,46.6351,46.4829,46.6282,211900.0
2006-08-17 09:45:00,67.4,67.48,67.37,67.46,328500.0,46.6282,46.6836,46.6075,46.6697,328500.0
2006-08-17 09:50:00,67.48,67.62,67.27,67.29,199000.0,46.6836,46.7804,46.5383,46.5521,199000.0
2006-08-17 09:55:00,67.3,67.39,67.21,67.36,96900.0,46.559,46.6213,46.4968,46.6005,96900.0
2006-08-17 10:00:00,67.36,67.5,67.29,67.49,79000.0,46.6005,46.6974,46.5521,46.6905,79000.0
2006-08-17 10:05:00,67.5,67.67,67.38,67.56,192800.0,46.6974,46.815,46.6144,46.7389,192800.0
2006-08-17 10:10:00,67.56,67.6,67.41,67.47,88600.0,46.7389,46.7666,46.6351,46.6766,88600.0
2006-08-17 10:15:00,67.45,67.5,67.27,67.45,117700.0,46.6628,46.6974,46.5383,46.6628,117700.0
2006-08-17 10:20:00,67.45,67.5,67.35,67.44,78100.0,46.6628,46.6974,46.5936,46.6559,78100.0
2006-08-17 10:25:00,67.44,67.48,67.37,67.42,66400.0,46.6559,46.6836,46.6075,46.6421,66400.0
2006-08-17 10:30:00,67.41,67.42,67.28,67.37,80000.0,46.6351,46.6421,46.5452,46.6075,80000.0
2006-08-17 10:35:00,67.37,67.37,67.21,67.21,64300.0,46.6075,46.6075,46.4968,46.4968,64300.0
2006-08-17 10:40:00,67.2,67.3,67.01,67.28,70600.0,46.4899,46.559,46.3584,46.5452,70600.0
2006-08-17 10:45:00,67.28,67.33,67.12,67.3,69600.0,46.5452,46.5798,46.4345,46.559,69600.0
2006-08-17 10:50:00,67.3,67.41,67.29,67.37,56300.0,46.559,46.6351,46.5521,46.6075,56300.0
2006-08-17 10:55:00,67.4,67.5,67.37,67.49,70300.0,46.6282,46.6974,46.6075,46.6905,70300.0
2006-08-17 11:00:00,67.49,67.5,67.19,67.34,64500.0,46.6905,46.6974,46.4829,46.5867,64500.0
2006-08-17 11:05:00,67.34,67.46,67.34,67.37,44900.0,46.5867,46.6697,46.5867,46.6075,44900.0
2006-08-17 11:10:00,67.38,67.47,67.37,67.47,47400.0,46.6144,46.6766,46.6075,46.6766,47400.0
2006-08-17 11:15:00,67.48,67.5,67.33,67.36,67700.0,46.6836,46.6974,46.5798,46.6005,67700.0
2006-08-17 11:20:00,67.37,67.37,67.24,67.33,35900.0,46.6075,46.6075,46.5175,46.5798,35900.0
2006-08-17 11:25:00,67.33,67.41,67.25,67.35,55500.0,46.5798,46.6351,46.5244,46.5936,55500.0
2006-08-17 11:30:00,67.35,67.44,67.33,67.37,38300.0,46.5936,46.6559,46.5798,46.6075,38300.0
2006-08-17 11:35:00,67.37,67.39,67.31,67.35,33100.0,46.6075,46.6213,46.566,46.5936,33100.0
2006-08-17 11:40:00,67.38,67.4,67.32,67.38,56900.0,46.6144,46.6282,46.5729,46.6144,56900.0
2006-08-17 11:45:00,67.4,67.52,67.37,67.52,49000.0,46.6282,46.7112,46.6075,46.7112,49000.0
2006-08-17 11:50:00,67.53,67.54,67.29,67.4,126200.0,46.7182,46.7251,46.5521,46.6282,126200.0
2006-08-17 11:55:00,67.42,67.44,67.23,67.32,43800.0,46.6421,46.6559,46.5106,46.5729,43800.0
2006-08-17 12:00:00,67.32,67.36,67.25,67.36,86600.0,46.5729,46.6005,46.5244,46.6005,86600.0
2006-08-17 12:05:00,67.36,67.41,67.29,67.36,97300.0,46.6005,46.6351,46.5521,46.6005,97300.0
2006-08-17 12:10:00,67.36,67.4,67.29,67.29,26500.0,46.6005,46.6282,46.5521,46.5521,26500.0
2006-08-17 12:15:00,67.31,67.34,67.25,67.3,81800.0,46.566,46.5867,46.5244,46.559,81800.0
2006-08-17 12:20:00,67.3,67.34,67.29,67.29,52400.0,46.559,46.5867,46.5521,46.5521,52400.0
2006-08-17 12:25:00,67.29,67.34,67.28,67.3,22400.0,46.5521,46.5867,46.5452,46.559,22400.0
2006-08-17 12:30:00,67.31,67.31,67.18,67.23,35400.0,46.566,46.566,46.476,46.5106,35400.0
2006-08-17 12:35:00,67.23,67.31,67.21,67.26,60800.0,46.5106,46.566,46.4968,46.5314,60800.0
2006-08-17 12:40:00,67.26,67.29,67.21,67.28,34600.0,46.5314,46.5521,46.4968,46.5452,34600.0
2006-08-17 12:45:00,67.29,67.32,67.25,67.28,41300.0,46.5521,46.5729,46.5244,46.5452,41300.0
2006-08-17 12:50:00,67.29,67.3,67.26,67.3,26600.0,46.5521,46.559,46.5314,46.559,26600.0
2006-08-17 12:55:00,67.3,67.3,67.23,67.27,39300.0,46.559,46.559,46.5106,46.5383,39300.0
2006-08-17 13:00:00,67.28,67.32,67.22,67.27,26200.0,46.5452,46.5729,46.5037,46.5383,26200.0
2006-08-17 13:05:00,67.28,67.34,67.27,67.31,28600.0,46.5452,46.5867,46.5383,46.566,28600.0
2006-08-17 13:10:00,67.3,67.34,67.25,67.27,32600.0,46.559,46.5867,46.5244,46.5383,32600.0
2006-08-17 13:15:00,67.27,67.37,67.26,67.35,30700.0,46.5383,46.6075,46.5314,46.5936,30700.0
2006-08-17 13:20:00,67.36,67.41,67.33,67.35,34200.0,46.6005,46.6351,46.5798,46.5936,34200.0
2006-08-17 13:25:00,67.35,67.35,67.01,67.05,82400.0,46.5936,46.5936,46.3584,46.3861,82400.0
2006-08-17 13:30:00,67.06,67.17,67.0,67.16,66500.0,46.393,46.4691,46.3515,46.4622,66500.0
2006-08-17 13:35:00,67.16,67.17,67.0,67.02,39300.0,46.4622,46.4691,46.3515,46.3653,39300.0
2006-08-17 13:40:00,67.02,67.05,66.86,66.96,106700.0,46.3653,46.3861,46.2546,46.3238,106700.0
2006-08-17 13:45:00,66.96,67.06,66.94,66.95,47700.0,46.3238,46.393,46.31,46.3169,47700.0
2006-08-17 13:50:00,66.96,67.02,66.89,66.95,32100.0,46.3238,46.3653,46.2754,46.3169,32100.0
2006-08-17 13:55:00,66.95,66.97,66.74,66.86,311300.0,46.3169,46.3307,46.1716,46.2546,311300.0
2006-08-17 14:00:00,66.85,66.97,66.85,66.87,43400.0,46.2477,46.3307,46.2477,46.2616,43400.0
2006-08-17 14:05:00,66.86,67.0,66.8,67.0,75300.0,46.2546,46.3515,46.2131,46.3515,75300.0
2006-08-17 14:10:00,66.99,67.0,66.92,66.92,51500.0,46.3446,46.3515,46.2961,46.2961,51500.0
2006-08-17 14:15:00,66.92,66.92,66.82,66.82,48700.0,46.2961,46.2961,46.227,46.227,48700.0
2006-08-17 14:20:00,66.82,66.86,66.75,66.77,57000.0,46.227,46.2546,46.1785,46.1924,57000.0
2006-08-17 14:25:00,66.77,66.79,66.65,66.66,82200.0,46.1924,46.2062,46.1094,46.1163,82200.0
2006-08-17 14:30:00,66.66,66.66,66.49,66.5,76900.0,46.1163,46.1163,45.9987,46.0056,76900.0
2006-08-17 14:35:00,66.51,66.68,66.5,66.64,96900.0,46.0125,46.1301,46.0056,46.1024,96900.0
2006-08-17 14:40:00,66.64,66.73,66.61,66.72,110200.0,46.1024,46.1647,46.0817,46.1578,110200.0
2006-08-17 14:45:00,66.73,66.8,66.73,66.75,41900.0,46.1647,46.2131,46.1647,46.1785,41900.0
2006-08-17 14:50:00,66.76,66.98,66.75,66.91,97200.0,46.1855,46.3377,46.1785,46.2892,97200.0
2006-08-17 14:55:00,66.91,66.93,66.76,66.83,28700.0,46.2892,46.3031,46.1855,46.2339,28700.0
2006-08-17 15:00:00,66.83,66.87,66.76,66.85,39100.0,46.2339,46.2616,46.1855,46.2477,39100.0
2006-08-17 15:05:00,66.85,66.99,66.79,66.93,72600.0,46.2477,46.3446,46.2062,46.3031,72600.0
2006-08-17 15:10:00,66.93,66.94,66.86,66.89,37800.0,46.3031,46.31,46.2546,46.2754,37800.0
2006-08-17 15:15:00,66.89,67.0,66.89,66.95,60900.0,46.2754,46.3515,46.2754,46.3169,60900.0
2006-08-17 15:20:00,66.95,67.01,66.94,66.96,31500.0,46.3169,46.3584,46.31,46.3238,31500.0
2006-08-17 15:25:00,66.96,67.1,66.94,67.09,82900.0,46.3238,46.4207,46.31,46.4138,82900.0
2006-08-17 15:30:00,67.1,67.23,67.08,67.09,120300.0,46.4207,46.5106,46.4068,46.4138,120300.0
2006-08-17 15:35:00,67.08,67.16,67.0,67.09,78100.0,46.4068,46.4622,46.3515,46.4138,78100.0
2006-08-17 15:40:00,67.1,67.3,67.1,67.12,95800.0,46.4207,46.559,46.4207,46.4345,95800.0
2006-08-17 15:45:00,67.12,67.13,66.87,66.93,103900.0,46.4345,46.4414,46.2616,46.3031,103900.0
2006-08-17 15:50:00,66.93,66.96,66.86,66.93,144700.0,46.3031,46.3238,46.2546,46.3031,144700.0
2006-08-17 15:55:00,66.93,66.99,66.88,66.89,209100.0,46.3031,46.3446,46.2685,46.2754,209100.0
2006-08-18 09:30:00,67.24,67.57,67.0,67.48,1519200.0,46.5175,46.7458,46.3515,46.6836,1519200.0
2006-08-18 09:35:00,67.49,67.5,67.28,67.31,77700.0,46.6905,46.6974,46.5452,46.566,77700.0
2006-08-18 09:40:00,67.31,67.5,67.28,67.47,57000.0,46.566,46.6974,46.5452,46.6766,57000.0
2006-08-18 09:45:00,67.46,67.65,67.41,67.61,108500.0,46.6697,46.8012,46.6351,46.7735,108500.0
2006-08-18 09:50:00,67.61,67.64,67.3,67.38,115000.0,46.7735,46.7943,46.559,46.6144,115000.0
2006-08-18 09:55:00,67.38,67.5,67.2,67.26,73900.0,46.6144,46.6974,46.4899,46.5314,73900.0
2006-08-18 10:00:00,67.25,67.5,67.25,67.48,127100.0,46.5244,46.6974,46.5244,46.6836,127100.0
2006-08-18 10:05:00,67.48,67.51,67.26,67.3,83600.0,46.6836,46.7043,46.5314,46.559,83600.0
2006-08-18 10:10:00,67.3,67.41,67.3,67.38,40300.0,46.559,46.6351,46.559,46.6144,40300.0
2006-08-18 10:15:00,67.36,67.42,67.29,67.39,53100.0,46.6005,46.6421,46.5521,46.6213,53100.0
2006-08-18 10:20:00,67.38,67.5,67.37,67.45,81500.0,46.6144,46.6974,46.6075,46.6628,81500.0
2006-08-18 10:25:00,67.45,67.45,67.37,67.37,26700.0,46.6628,46.6628,46.6075,46.6075,26700.0
2006-08-18 10:30:00,67.39,67.51,67.36,67.4,50400.0,46.6213,46.7043,46.6005,46.6282,50400.0
2006-08-18 10:35:00,67.38,67.5,67.35,67.5,66100.0,46.6144,46.6974,46.5936,46.6974,66100.0
2006-08-18 10:40:00,67.51,67.64,67.49,67.58,126600.0,46.7043,46.7943,46.6905,46.7527,126600.0
2006-08-18 10:45:00,67.56,67.61,67.5,67.51,40600.0,46.7389,46.7735,46.6974,46.7043,40600.0
2006-08-18 10:50:00,67.52,67.52,67.4,67.42,41800.0,46.7112,46.7112,46.6282,46.6421,41800.0
2006-08-18 10:55:00,67.42,67.49,67.41,67.41,43600.0,46.6421,46.6905,46.6351,46.6351,43600.0
2006-08-18 11:00:00,67.41,67.46,67.37,67.46,38400.0,46.6351,46.6697,46.6075,46.6697,38400.0
2006-08-18 11:05:00,67.46,67.63,67.46,67.61,70100.0,46.6697,46.7873,46.6697,46.7735,70100.0
2006-08-18 11:10:00,67.61,67.7,67.61,67.63,63100.0,46.7735,46.8358,46.7735,46.7873,63100.0
2006-08-18 11:15:00,67.63,67.66,67.59,67.6,23500.0,46.7873,46.8081,46.7597,46.7666,23500.0
2006-08-18 11:20:00,67.6,67.68,67.57,67.61,43600.0,46.7666,46.8219,46.7458,46.7735,43600.0
2006-08-18 11:25:00,67.61,67.62,67.57,67.6,30900.0,46.7735,46.7804,46.7458,46.7666,30900.0
2006-08-18 11:30:00,67.6,67.62,67.52,67.55,60400.0,46.7666,46.7804,46.7112,46.732,60400.0
2006-08-18 11:35:00,67.54,67.67,67.52,67.67,46000.0,46.7251,46.815,46.7112,46.815,46000.0
2006-08-18 11:40:00,67.68,67.72,67.62,67.69,96100.0,46.8219,46.8496,46.7804,46.8288,96100.0
2006-08-18 11:45:00,67.69,67.75,67.62,67.71,39800.0,46.8288,46.8704,46.7804,46.8427,39800.0
2006-08-18 11:50:00,67.71,67.75,67.62,67.75,45800.0,46.8427,46.8704,46.7804,46.8704,45800.0
2006-08-18 11:55:00,67.73,67.75,67.67,67.72,44100.0,46.8565,46.8704,46.815,46.8496,44100.0
2006-08-18 12:00:00,67.72,67.75,67.65,67.69,36700.0,46.8496,46.8704,46.8012,46.8288,36700.0
2006-08-18 12:05:00,67.69,67.72,67.69,67.71,14600.0,46.8288,46.8496,46.8288,46.8427,14600.0
2006-08-18 12:10:00,67.7,67.72,67.63,67.63,32000.0,46.8358,46.8496,46.7873,46.7873,32000.0
2006-08-18 12:15:00,67.63,67.71,67.63,67.66,28800.0,46.7873,46.8427,46.7873,46.8081,28800.0
2006-08-18 12:20:00,67.66,67.71,67.66,67.7,19400.0,46.8081,46.8427,46.8081,46.8358,19400.0
2006-08-18 12:25:00,67.7,67.81,67.7,67.8,62700.0,46.8358,46.9119,46.8358,46.9049,62700.0
2006-08-18 12:30:00,67.8,67.8,67.7,67.75,34900.0,46.9049,46.9049,46.8358,46.8704,34900.0
2006-08-18 12:35:00,67.75,67.75,67.6,67.62,17100.0,46.8704,46.8704,46.7666,46.7804,17100.0
2006-08-18 12:40:00,67.63,67.65,67.61,67.61,27500.0,46.7873,46.8012,46.7735,46.7735,27500.0
2006-08-18 12:45:00,67.61,67.65,67.61,67.62,27600.0,46.7735,46.8012,46.7735,46.7804,27600.0
2006-08-18 12:50:00,67.61,67.62,67.52,67.55,29800.0,46.7735,46.7804,46.7112,46.732,29800.0
2006-08-18 12:55:00,67.55,67.56,67.52,67.53,14700.0,46.732,46.7389,46.7112,46.7182,14700.0
2006-08-18 13:00:00,67.52,67.55,67.52,67.52,16100.0,46.7112,46.732,46.7112,46.7112,16100.0
2006-08-18 13:05:00,67.53,67.55,67.47,67.47,26300.0,46.7182,46.732,46.6766,46.6766,26300.0
2006-08-18 13:10:00,67.47,67.48,67.26,67.37,79900.0,46.6766,46.6836,46.5314,46.6075,79900.0
2006-08-18 13:15:00,67.36,67.38,67.31,67.33,17200.0,46.6005,46.6144,46.566,46.5798,17200.0
2006-08-18 13:20:00,67.33,67.48,67.31,67.32,51500.0,46.5798,46.6836,46.566,46.5729,51500.0
2006-08-18 13:25:00,67.32,67.35,67.31,67.32,31300.0,46.5729,46.5936,46.566,46.5729,31300.0
2006-08-18 13:30:00,67.32,67.37,67.31,67.35,19800.0,46.5729,46.6075,46.566,46.5936,19800.0
2006-08-18 13:35:00,67.35,67.48,67.35,67.46,33200.0,46.5936,46.6836,46.5936,46.6697,33200.0
2006-08-18 13:40:00,67.46,67.53,67.42,67.46,30500.0,46.6697,46.7182,46.6421,46.6697,30500.0
2006-08-18 13:45:00,67.46,67.49,67.45,67.45,19400.0,46.6697,46.6905,46.6628,46.6628,19400.0
2006-08-18 13:50:00,67.45,67.47,67.44,67.46,21100.0,46.6628,46.6766,46.6559,46.6697,21100.0
2006-08-18 13:55:00,67.46,67.49,67.41,67.43,25500.0,46.6697,46.6905,46.6351,46.649,25500.0
2006-08-18 14:00:00,67.43,67.43,67.4,67.42,26400.0,46.649,46.649,46.6282,46.6421,26400.0
2006-08-18 14:05:00,67.42,67.49,67.42,67.45,29100.0,46.6421,46.6905,46.6421,46.6628,29100.0
2006-08-18 14:10:00,67.45,67.46,67.4,67.41,39800.0,46.6628,46.6697,46.6282,46.6351,39800.0
2006-08-18 14:15:00,67.41,67.47,67.38,67.38,67500.0,46.6351,46.6766,46.6144,46.6144,67500.0
2006-08-18 14:20:00,67.38,67.42,67.38,67.39,11000.0,46.6144,46.6421,46.6144,46.6213,11000.0
2006-08-18 14:25:00,67.39,67.43,67.36,67.43,30900.0,46.6213,46.649,46.6005,46.649,30900.0
2006-08-18 14:30:00,67.43,67.48,67.43,67.46,29100.0,46.649,46.6836,46.649,46.6697,29100.0
2006-08-18 14:35:00,67.46,67.48,67.45,67.45,26200.0,46.6697,46.6836,46.6628,46.6628,26200.0
2006-08-18 14:40:00,67.46,67.51,67.42,67.45,31600.0,46.6697,46.7043,46.6421,46.6628,31600.0
2006-08-18 14:45:00,67.45,67.45,67.33,67.37,44100.0,46.6628,46.6628,46.5798,46.6075,44100.0
2006-08-18 14:50:00,67.37,67.38,67.31,67.34,27000.0,46.6075,46.6144,46.566,46.5867,27000.0
2006-08-18 14:55:00,67.33,67.35,67.3,67.3,21000.0,46.5798,46.5936,46.559,46.559,21000.0
2006-08-18 15:00:00,67.3,67.33,67.24,67.26,47000.0,46.559,46.5798,46.5175,46.5314,47000.0
2006-08-18 15:05:00,67.26,67.35,67.26,67.34,48900.0,46.5314,46.5936,46.5314,46.5867,48900.0
2006-08-18 15:10:00,67.33,67.34,67.29,67.33,31200.0,46.5798,46.5867,46.5521,46.5798,31200.0
2006-08-18 15:15:00,67.33,67.4,67.33,67.35,31100.0,46.5798,46.6282,46.5798,46.5936,31100.0
2006-08-18 15:20:00,67.35,67.37,67.27,67.32,34700.0,46.5936,46.6075,46.5383,46.5729,34700.0
2006-08-18 15:25:00,67.3,67.37,67.29,67.37,37500.0,46.559,46.6075,46.5521,46.6075,37500.0
2006-08-18 15:30:00,67.36,67.4,67.31,67.32,39300.0,46.6005,46.6282,46.566,46.5729,39300.0
2006-08-18 15:35:00,67.32,67.37,67.29,67.32,47500.0,46.5729,46.6075,46.5521,46.5729,47500.0
2006-08-18 15:40:00,67.31,67.39,67.3,67.3,69200.0,46.566,46.6213,46.559,46.559,69200.0
2006-08-18 15:45:00,67.3,67.3,67.24,67.27,89500.0,46.559,46.559,46.5175,46.5383,89500.0
2006-08-18 15:50:00,67.26,67.31,67.24,67.24,126800.0,46.5314,46.566,46.5175,46.5175,126800.0
2006-08-18 15:55:00,67.24,67.31,67.2,67.31,141900.0,46.5175,46.566,46.4899,46.566,141900.0
2006-08-21 09:30:00,66.92,67.37,66.89,67.16,189400.0,46.2961,46.6075,46.2754,46.4622,189400.0
2006-08-21 09:35:00,67.16,67.38,67.15,67.34,50900.0,46.4622,46.6144,46.4553,46.5867,50900.0
2006-08-21 09:40:00,67.33,67.43,67.24,67.4,73600.0,46.5798,46.649,46.5175,46.6282,73600.0
2006-08-21 09:45:00,67.41,67.64,67.38,67.59,72500.0,46.6351,46.7943,46.6144,46.7597,72500.0
2006-08-21 09:50:00,67.58,67.65,66.9,67.5,76000.0,46.7527,46.8012,46.2823,46.6974,76000.0
2006-08-21 09:55:00,67.47,67.65,67.43,67.61,45000.0,46.6766,46.8012,46.649,46.7735,45000.0
2006-08-21 10:00:00,67.6,67.63,67.5,67.56,38000.0,46.7666,46.7873,46.6974,46.7389,38000.0
2006-08-21 10:05:00,67.53,67.65,67.53,67.63,51300.0,46.7182,46.8012,46.7182,46.7873,51300.0
2006-08-21 10:10:00,67.65,67.73,67.6,67.6,67400.0,46.8012,46.8565,46.7666,46.7666,67400.0
2006-08-21 10:15:00,67.61,67.72,67.61,67.62,35000.0,46.7735,46.8496,46.7735,46.7804,35000.0
2006-08-21 10:20:00,67.63,67.64,67.54,67.57,124900.0,46.7873,46.7943,46.7251,46.7458,124900.0
2006-08-21 10:25:00,67.57,67.57,67.43,67.43,28800.0,46.7458,46.7458,46.649,46.649,28800.0
2006-08-21 10:30:00,67.43,67.51,67.33,67.48,68400.0,46.649,46.7043,46.5798,46.6836,68400.0
2006-08-21 10:35:00,67.49,67.52,67.46,67.49,38500.0,46.6905,46.7112,46.6697,46.6905,38500.0
2006-08-21 10:40:00,67.49,67.6,67.49,67.55,44700.0,46.6905,46.7666,46.6905,46.732,44700.0
2006-08-21 10:45:00,67.56,67.57,67.48,67.48,32900.0,46.7389,46.7458,46.6836,46.6836,32900.0
2006-08-21 10:50:00,67.48,67.49,67.35,67.37,32400.0,46.6836,46.6905,46.5936,46.6075,32400.0
2006-08-21 10:55:00,67.37,67.42,67.35,67.42,19800.0,46.6075,46.6421,46.5936,46.6421,19800.0
2006-08-21 11:00:00,67.41,67.41,67.14,67.14,56600.0,46.6351,46.6351,46.4483,46.4483,56600.0
2006-08-21 11:05:00,67.15,67.15,67.09,67.09,45200.0,46.4553,46.4553,46.4138,46.4138,45200.0
2006-08-21 11:10:00,67.09,67.12,66.91,66.94,119200.0,46.4138,46.4345,46.2892,46.31,119200.0
2006-08-21 11:15:00,66.94,67.13,66.93,67.1,42300.0,46.31,46.4414,46.3031,46.4207,42300.0
2006-08-21 11:20:00,67.12,67.26,67.11,67.18,58300.0,46.4345,46.5314,46.4276,46.476,58300.0
2006-08-21 11:25:00,67.16,67.17,67.06,67.08,48000.0,46.4622,46.4691,46.393,46.4068,48000.0
2006-08-21 11:30:00,67.08,67.23,67.08,67.2,52200.0,46.4068,46.5106,46.4068,46.4899,52200.0
2006-08-21 11:35:00,67.21,67.21,67.04,67.06,33800.0,46.4968,46.4968,46.3792,46.393,33800.0
2006-08-21 11:40:00,67.07,67.1,66.86,66.87,42200.0,46.3999,46.4207,46.2546,46.2616,42200.0
2006-08-21 11:45:00,66.87,66.9,66.82,66.86,36700.0,46.2616,46.2823,46.227,46.2546,36700.0
2006-08-21 11:50:00,66.85,66.93,66.75,66.93,44100.0,46.2477,46.3031,46.1785,46.3031,44100.0
2006-08-21 11:55:00,66.92,66.96,66.82,66.86,18500.0,46.2961,46.3238,46.227,46.2546,18500.0
2006-08-21 12:00:00,66.88,67.06,66.88,67.02,19200.0,46.2685,46.393,46.2685,46.3653,19200.0
2006-08-21 12:05:00,67.03,67.12,66.98,67.09,18200.0,46.3722,46.4345,46.3377,46.4138,18200.0
2006-08-21 12:10:00,67.07,67.15,67.07,67.15,10900.0,46.3999,46.4553,46.3999,46.4553,10900.0
2006-08-21 12:15:00,67.13,67.15,67.08,67.08,21500.0,46.4414,46.4553,46.4068,46.4068,21500.0
2006-08-21 12:20:00,67.1,67.1,66.98,66.99,16900.0,46.4207,46.4207,46.3377,46.3446,16900.0
2006-08-21 12:25:00,67.0,67.05,67.0,67.05,7300.0,46.3515,46.3861,46.3515,46.3861,7300.0
2006-08-21 12:30:00,67.06,67.19,67.05,67.17,38200.0,46.393,46.4829,46.3861,46.4691,38200.0
2006-08-21 12:35:00,67.17,67.25,67.16,67.24,14300.0,46.4691,46.5244,46.4622,46.5175,14300.0
2006-08-21 12:40:00,67.24,67.27,67.2,67.22,18800.0,46.5175,46.5383,46.4899,46.5037,18800.0
2006-08-21 12:45:00,67.23,67.33,67.2,67.29,25000.0,46.5106,46.5798,46.4899,46.5521,25000.0
2006-08-21 12:50:00,67.28,67.43,67.2,67.2,45200.0,46.5452,46.649,46.4899,46.4899,45200.0
2006-08-21 12:55:00,67.2,67.25,67.13,67.16,24800.0,46.4899,46.5244,46.4414,46.4622,24800.0
2006-08-21 13:00:00,67.16,67.2,67.04,67.09,22700.0,46.4622,46.4899,46.3792,46.4138,22700.0
2006-08-21 13:05:00,67.07,67.2,67.06,67.2,25400.0,46.3999,46.4899,46.393,46.4899,25400.0
2006-08-21 13:10:00,67.21,67.23,67.15,67.15,15900.0,46.4968,46.5106,46.4553,46.4553,15900.0
2006-08-21 13:15:00,67.14,67.14,67.01,67.02,27000.0,46.4483,46.4483,46.3584,46.3653,27000.0
2006-08-21 13:20:00,67.02,67.1,67.02,67.05,24900.0,46.3653,46.4207,46.3653,46.3861,24900.0
2006-08-21 13:25:00,67.04,67.09,67.04,67.07,9400.0,46.3792,46.4138,46.3792,46.3999,9400.0
2006-08-21 13:30:00,67.07,67.09,67.05,67.07,8500.0,46.3999,46.4138,46.3861,46.3999,8500.0
2006-08-21 13:35:00,67.08,67.08,67.05,67.05,13800.0,46.4068,46.4068,46.3861,46.3861,13800.0
2006-08-21 13:40:00,67.05,67.06,66.92,66.96,38400.0,46.3861,46.393,46.2961,46.3238,38400.0
2006-08-21 13:45:00,66.96,67.0,66.93,66.95,25800.0,46.3238,46.3515,46.3031,46.3169,25800.0
2006-08-21 13:50:00,66.96,66.97,66.9,66.92,20600.0,46.3238,46.3307,46.2823,46.2961,20600.0
2006-08-21 13:55:00,66.92,67.01,66.92,66.98,10200.0,46.2961,46.3584,46.2961,46.3377,10200.0
2006-08-21 14:00:00,66.96,66.97,66.9,66.95,13500.0,46.3238,46.3307,46.2823,46.3169,13500.0
2006-08-21 14:05:00,66.94,67.01,66.9,66.93,21500.0,46.31,46.3584,46.2823,46.3031,21500.0
2006-08-21 14:10:00,66.94,66.99,66.9,66.9,20800.0,46.31,46.3446,46.2823,46.2823,20800.0
2006-08-21 14:15:00,66.9,66.93,66.83,66.86,34300.0,46.2823,46.3031,46.2339,46.2546,34300.0
2006-08-21 14:20:00,66.86,66.9,66.84,66.9,16900.0,46.2546,46.2823,46.2408,46.2823,16900.0
2006-08-21 14:25:00,66.89,66.94,66.89,66.92,9400.0,46.2754,46.31,46.2754,46.2961,9400.0
2006-08-21 14:30:00,66.91,66.97,66.91,66.95,59900.0,46.2892,46.3307,46.2892,46.3169,59900.0
2006-08-21 14:35:00,66.95,67.01,66.94,66.95,15700.0,46.3169,46.3584,46.31,46.3169,15700.0
2006-08-21 14:40:00,66.95,66.98,66.85,66.87,29600.0,46.3169,46.3377,46.2477,46.2616,29600.0
2006-08-21 14:45:00,66.86,66.89,66.81,66.89,30400.0,46.2546,46.2754,46.22,46.2754,30400.0
2006-08-21 14:50:00,66.89,66.89,66.88,66.88,9000.0,46.2754,46.2754,46.2685,46.2685,9000.0
2006-08-21 14:55:00,66.89,66.97,66.88,66.96,21900.0,46.2754,46.3307,46.2685,46.3238,21900.0
2006-08-21 15:00:00,66.96,67.0,66.96,66.98,20900.0,46.3238,46.3515,46.3238,46.3377,20900.0
2006-08-21 15:05:00,66.98,67.08,66.92,67.08,40000.0,46.3377,46.4068,46.2961,46.4068,40000.0
2006-08-21 15:10:00,67.08,67.14,67.03,67.04,37300.0,46.4068,46.4483,46.3722,46.3792,37300.0
2006-08-21 15:15:00,67.04,67.04,66.95,66.96,29000.0,46.3792,46.3792,46.3169,46.3238,29000.0
2006-08-21 15:20:00,66.96,67.15,66.96,67.13,43500.0,46.3238,46.4553,46.3238,46.4414,43500.0
2006-08-21 15:25:00,67.13,67.16,67.1,67.11,25500.0,46.4414,46.4622,46.4207,46.4276,25500.0
2006-08-21 15:30:00,67.1,67.15,67.09,67.15,25500.0,46.4207,46.4553,46.4138,46.4553,25500.0
2006-08-21 15:35:00,67.14,67.31,67.14,67.28,43600.0,46.4483,46.566,46.4483,46.5452,43600.0
2006-08-21 15:40:00,67.27,67.29,67.15,67.17,37200.0,46.5383,46.5521,46.4553,46.4691,37200.0
2006-08-21 15:45:00,67.17,67.25,67.16,67.2,60600.0,46.4691,46.5244,46.4622,46.4899,60600.0
2006-08-21 15:50:00,67.23,67.24,67.12,67.15,74500.0,46.5106,46.5175,46.4345,46.4553,74500.0
2006-08-21 15:55:00,67.15,67.22,67.01,67.01,171800.0,46.4553,46.5037,46.3584,46.3584,171800.0
2006-08-22 09:30:00,66.93,67.31,66.88,67.13,168800.0,46.3031,46.566,46.2685,46.4414,168800.0
2006-08-22 09:35:00,67.13,67.2,66.96,67.07,58400.0,46.4414,46.4899,46.3238,46.3999,58400.0
2006-08-22 09:40:00,67.06,67.1,66.91,67.0,53600.0,46.393,46.4207,46.2892,46.3515,53600.0
2006-08-22 09:45:00,67.0,67.19,66.88,67.19,96900.0,46.3515,46.4829,46.2685,46.4829,96900.0
2006-08-22 09:50:00,67.2,67.25,67.05,67.1,78500.0,46.4899,46.5244,46.3861,46.4207,78500.0
2006-08-22 09:55:00,67.09,67.38,67.06,67.38,167900.0,46.4138,46.6144,46.393,46.6144,167900.0
2006-08-22 10:00:00,67.38,67.4,67.09,67.27,87000.0,46.6144,46.6282,46.4138,46.5383,87000.0
2006-08-22 10:05:00,67.26,67.37,67.2,67.23,98100.0,46.5314,46.6075,46.4899,46.5106,98100.0
2006-08-22 10:10:00,67.23,67.41,67.22,67.32,74800.0,46.5106,46.6351,46.5037,46.5729,74800.0
2006-08-22 10:15:00,67.3,67.55,67.29,67.53,76400.0,46.559,46.732,46.5521,46.7182,76400.0
2006-08-22 10:20:00,67.57,67.8,67.56,67.77,152100.0,46.7458,46.9049,46.7389,46.8842,152100.0
2006-08-22 10:25:00,67.77,67.84,67.64,67.68,93800.0,46.8842,46.9326,46.7943,46.8219,93800.0
2006-08-22 10:30:00,67.68,67.84,67.67,67.74,58800.0,46.8219,46.9326,46.815,46.8634,58800.0
2006-08-22 10:35:00,67.74,67.82,67.68,67.73,80200.0,46.8634,46.9188,46.8219,46.8565,80200.0
2006-08-22 10:40:00,67.73,67.74,67.68,67.69,24900.0,46.8565,46.8634,46.8219,46.8288,24900.0
2006-08-22 10:45:00,67.68,67.74,67.58,67.64,70800.0,46.8219,46.8634,46.7527,46.7943,70800.0
2006-08-22 10:50:00,67.65,67.69,67.59,67.63,41500.0,46.8012,46.8288,46.7597,46.7873,41500.0
2006-08-22 10:55:00,67.63,67.78,67.63,67.67,25700.0,46.7873,46.8911,46.7873,46.815,25700.0
2006-08-22 11:00:00,67.67,67.73,67.61,67.61,12400.0,46.815,46.8565,46.7735,46.7735,12400.0
2006-08-22 11:05:00,67.6,67.63,67.42,67.49,59300.0,46.7666,46.7873,46.6421,46.6905,59300.0
2006-08-22 11:10:00,67.48,67.71,67.45,67.68,25900.0,46.6836,46.8427,46.6628,46.8219,25900.0
2006-08-22 11:15:00,67.68,67.75,67.6,67.6,41600.0,46.8219,46.8704,46.7666,46.7666,41600.0
2006-08-22 11:20:00,67.63,67.78,67.63,67.74,30100.0,46.7873,46.8911,46.7873,46.8634,30100.0
2006-08-22 11:25:00,67.75,67.85,67.73,67.78,49900.0,46.8704,46.9395,46.8565,46.8911,49900.0
2006-08-22 11:30:00,67.78,67.9,67.76,67.76,72800.0,46.8911,46.9741,46.8773,46.8773,72800.0
2006-08-22 11:35:00,67.78,67.8,67.64,67.72,47900.0,46.8911,46.9049,46.7943,46.8496,47900.0
2006-08-22 11:40:00,67.71,67.74,67.58,67.64,43200.0,46.8427,46.8634,46.7527,46.7943,43200.0
2006-08-22 11:45:00,67.63,67.63,67.5,67.55,19400.0,46.7873,46.7873,46.6974,46.732,19400.0
2006-08-22 11:50:00,67.55,67.64,67.55,67.61,16400.0,46.732,46.7943,46.732,46.7735,16400.0
2006-08-22 11:55:00,67.64,67.67,67.53,67.53,13900.0,46.7943,46.815,46.7182,46.7182,13900.0
2006-08-22 12:00:00,67.56,67.59,67.51,67.53,9000.0,46.7389,46.7597,46.7043,46.7182,9000.0
2006-08-22 12:05:00,67.52,67.53,67.35,67.37,42100.0,46.7112,46.7182,46.5936,46.6075,42100.0
2006-08-22 12:10:00,67.38,67.4,67.36,67.37,23500.0,46.6144,46.6282,46.6005,46.6075,23500.0
2006-08-22 12:15:00,67.37,67.39,67.23,67.38,63900.0,46.6075,46.6213,46.5106,46.6144,63900.0
2006-08-22 12:20:00,67.39,67.46,67.36,67.42,20000.0,46.6213,46.6697,46.6005,46.6421,20000.0
2006-08-22 12:25:00,67.43,67.43,67.38,67.43,12600.0,46.649,46.649,46.6144,46.649,12600.0
2006-08-22 12:30:00,67.43,67.43,67.29,67.34,23400.0,46.649,46.649,46.5521,46.5867,23400.0
2006-08-22 12:35:00,67.34,67.4,67.24,67.26,16100.0,46.5867,46.6282,46.5175,46.5314,16100.0
2006-08-22 12:40:00,67.26,67.3,67.26,67.28,10600.0,46.5314,46.559,46.5314,46.5452,10600.0
2006-08-22 12:45:00,67.28,67.29,67.08,67.08,60700.0,46.5452,46.5521,46.4068,46.4068,60700.0
2006-08-22 12:50:00,67.09,67.1,67.05,67.06,30900.0,46.4138,46.4207,46.3861,46.393,30900.0
2006-08-22 12:55:00,67.06,67.09,67.05,67.07,28600.0,46.393,46.4138,46.3861,46.3999,28600.0
2006-08-22 13:00:00,67.06,67.12,67.04,67.09,65000.0,46.393,46.4345,46.3792,46.4138,65000.0
2006-08-22 13:05:00,67.09,67.1,66.91,66.96,95300.0,46.4138,46.4207,46.2892,46.3238,95300.0
2006-08-22 13:10:00,66.95,67.04,66.94,67.02,36800.0,46.3169,46.3792,46.31,46.3653,36800.0
2006-08-22 13:15:00,67.01,67.02,66.9,66.93,29800.0,46.3584,46.3653,46.2823,46.3031,29800.0
2006-08-22 13:20:00,66.91,66.98,66.7,66.71,101000.0,46.2892,46.3377,46.1439,46.1509,101000.0
2006-08-22 13:25:00,66.73,66.86,66.68,66.75,110000.0,46.1647,46.2546,46.1301,46.1785,110000.0
2006-08-22 13:30:00,66.75,66.95,66.74,66.83,70600.0,46.1785,46.3169,46.1716,46.2339,70600.0
2006-08-22 13:35:00,66.84,66.94,66.75,66.92,40100.0,46.2408,46.31,46.1785,46.2961,40100.0
2006-08-22 13:40:00,66.93,66.93,66.64,66.7,84200.0,46.3031,46.3031,46.1024,46.1439,84200.0
2006-08-22 13:45:00,66.68,66.7,66.64,66.66,56700.0,46.1301,46.1439,46.1024,46.1163,56700.0
2006-08-22 13:50:00,66.66,66.68,66.63,66.68,36800.0,46.1163,46.1301,46.0955,46.1301,36800.0
2006-08-22 13:55:00,66.68,66.85,66.67,66.74,40900.0,46.1301,46.2477,46.1232,46.1716,40900.0
2006-08-22 14:00:00,66.73,66.78,66.68,66.75,30300.0,46.1647,46.1993,46.1301,46.1785,30300.0
2006-08-22 14:05:00,66.78,66.78,66.66,66.73,29600.0,46.1993,46.1993,46.1163,46.1647,29600.0
2006-08-22 14:10:00,66.73,66.74,66.59,66.7,30200.0,46.1647,46.1716,46.0678,46.1439,30200.0
2006-08-22 14:15:00,66.68,66.79,66.6,66.79,31200.0,46.1301,46.2062,46.0748,46.2062,31200.0
2006-08-22 14:20:00,66.78,66.82,66.69,66.74,21100.0,46.1993,46.227,46.137,46.1716,21100.0
2006-08-22 14:25:00,66.74,66.84,66.71,66.8,20900.0,46.1716,46.2408,46.1509,46.2131,20900.0
2006-08-22 14:30:00,66.8,66.8,66.77,66.8,21000.0,46.2131,46.2131,46.1924,46.2131,21000.0
2006-08-22 14:35:00,66.8,66.83,66.72,66.83,25400.0,46.2131,46.2339,46.1578,46.2339,25400.0
2006-08-22 14:40:00,66.83,66.96,66.83,66.95,30700.0,46.2339,46.3238,46.2339,46.3169,30700.0
2006-08-22 14:45:00,66.94,66.94,66.79,66.86,27200.0,46.31,46.31,46.2062,46.2546,27200.0
2006-08-22 14:50:00,66.85,66.91,66.83,66.85,57500.0,46.2477,46.2892,46.2339,46.2477,57500.0
2006-08-22 14:55:00,66.86,67.01,66.85,67.01,36900.0,46.2546,46.3584,46.2477,46.3584,36900.0
2006-08-22 15:00:00,67.0,67.14,66.98,66.99,48900.0,46.3515,46.4483,46.3377,46.3446,48900.0
2006-08-22 15:05:00,66.99,67.01,66.92,66.94,23000.0,46.3446,46.3584,46.2961,46.31,23000.0
2006-08-22 15:10:00,66.94,66.98,66.89,66.9,49700.0,46.31,46.3377,46.2754,46.2823,49700.0
2006-08-22 15:15:00,66.9,66.91,66.82,66.91,32300.0,46.2823,46.2892,46.227,46.2892,32300.0
2006-08-22 15:20:00,66.91,66.95,66.81,66.94,47900.0,46.2892,46.3169,46.22,46.31,47900.0
2006-08-22 15:25:00,66.94,66.99,66.72,66.72,65200.0,46.31,46.3446,46.1578,46.1578,65200.0
2006-08-22 15:30:00,66.72,66.88,66.71,66.84,37000.0,46.1578,46.2685,46.1509,46.2408,37000.0
2006-08-22 15:35:00,66.83,66.85,66.74,66.74,57100.0,46.2339,46.2477,46.1716,46.1716,57100.0
2006-08-22 15:40:00,66.74,66.8,66.74,66.77,98200.0,46.1716,46.2131,46.1716,46.1924,98200.0
2006-08-22 15:45:00,66.76,66.84,66.75,66.75,50800.0,46.1855,46.2408,46.1785,46.1785,50800.0
2006-08-22 15:50:00,66.75,66.76,66.73,66.75,127300.0,46.1785,46.1855,46.1647,46.1785,127300.0
2006-08-22 15:55:00,66.75,66.78,66.69,66.74,139900.0,46.1785,46.1993,46.137,46.1716,139900.0
2006-08-23 09:30:00,66.9,67.05,66.81,66.9,141200.0,46.2823,46.3861,46.22,46.2823,141200.0
2006-08-23 09:35:00,66.9,66.94,66.83,66.84,58900.0,46.2823,46.31,46.2339,46.2408,58900.0
2006-08-23 09:40:00,66.86,66.93,66.86,66.9,114100.0,46.2546,46.3031,46.2546,46.2823,114100.0
2006-08-23 09:45:00,66.9,67.03,66.89,66.96,45600.0,46.2823,46.3722,46.2754,46.3238,45600.0
2006-08-23 09:50:00,66.98,67.14,66.96,67.07,59900.0,46.3377,46.4483,46.3238,46.3999,59900.0
2006-08-23 09:55:00,67.05,67.12,67.02,67.07,38500.0,46.3861,46.4345,46.3653,46.3999,38500.0
2006-08-23 10:00:00,67.07,67.14,67.02,67.14,44800.0,46.3999,46.4483,46.3653,46.4483,44800.0
2006-08-23 10:05:00,67.15,67.2,67.1,67.12,62200.0,46.4553,46.4899,46.4207,46.4345,62200.0
2006-08-23 10:10:00,67.11,67.16,67.09,67.11,91800.0,46.4276,46.4622,46.4138,46.4276,91800.0
2006-08-23 10:15:00,67.1,67.17,67.1,67.15,44700.0,46.4207,46.4691,46.4207,46.4553,44700.0
2006-08-23 10:20:00,67.14,67.26,67.13,67.24,53200.0,46.4483,46.5314,46.4414,46.5175,53200.0
2006-08-23 10:25:00,67.24,67.47,67.22,67.45,95300.0,46.5175,46.6766,46.5037,46.6628,95300.0
2006-08-23 10:30:00,67.45,67.48,67.36,67.44,75200.0,46.6628,46.6836,46.6005,46.6559,75200.0
2006-08-23 10:35:00,67.43,67.44,67.34,67.36,50700.0,46.649,46.6559,46.5867,46.6005,50700.0
2006-08-23 10:40:00,67.36,67.47,67.3,67.31,84600.0,46.6005,46.6766,46.559,46.566,84600.0
2006-08-23 10:45:00,67.31,67.41,67.29,67.35,55900.0,46.566,46.6351,46.5521,46.5936,55900.0
2006-08-23 10:50:00,67.36,67.44,67.29,67.38,62900.0,46.6005,46.6559,46.5521,46.6144,62900.0
2006-08-23 10:55:00,67.38,67.44,67.31,67.44,74700.0,46.6144,46.6559,46.566,46.6559,74700.0
2006-08-23 11:00:00,67.42,67.45,67.33,67.43,88000.0,46.6421,46.6628,46.5798,46.649,88000.0
2006-08-23 11:05:00,67.43,67.43,67.25,67.29,66400.0,46.649,46.649,46.5244,46.5521,66400.0
2006-08-23 11:10:00,67.31,67.32,67.12,67.19,94100.0,46.566,46.5729,46.4345,46.4829,94100.0
2006-08-23 11:15:00,67.19,67.3,67.19,67.21,90600.0,46.4829,46.559,46.4829,46.4968,90600.0
2006-08-23 11:20:00,67.22,67.31,67.16,67.23,87600.0,46.5037,46.566,46.4622,46.5106,87600.0
2006-08-23 11:25:00,67.23,67.35,67.12,67.13,94700.0,46.5106,46.5936,46.4345,46.4414,94700.0
2006-08-23 11:30:00,67.13,67.25,67.13,67.19,27700.0,46.4414,46.5244,46.4414,46.4829,27700.0
2006-08-23 11:35:00,67.19,67.3,67.17,67.28,136400.0,46.4829,46.559,46.4691,46.5452,136400.0
2006-08-23 11:40:00,67.3,67.33,67.28,67.32,67500.0,46.559,46.5798,46.5452,46.5729,67500.0
2006-08-23 11:45:00,67.33,67.35,67.22,67.27,30500.0,46.5798,46.5936,46.5037,46.5383,30500.0
2006-08-23 11:50:00,67.28,67.35,67.25,67.33,49900.0,46.5452,46.5936,46.5244,46.5798,49900.0
2006-08-23 11:55:00,67.34,67.35,67.25,67.25,32400.0,46.5867,46.5936,46.5244,46.5244,32400.0
2006-08-23 12:00:00,67.27,67.33,67.27,67.33,15300.0,46.5383,46.5798,46.5383,46.5798,15300.0
2006-08-23 12:05:00,67.33,67.35,67.26,67.26,24900.0,46.5798,46.5936,46.5314,46.5314,24900.0
2006-08-23 12:10:00,67.27,67.39,67.26,67.28,33400.0,46.5383,46.6213,46.5314,46.5452,33400.0
2006-08-23 12:15:00,67.28,67.29,67.22,67.28,31500.0,46.5452,46.5521,46.5037,46.5452,31500.0
2006-08-23 12:20:00,67.27,67.34,67.23,67.29,48400.0,46.5383,46.5867,46.5106,46.5521,48400.0
2006-08-23 12:25:00,67.3,67.35,67.26,67.31,26500.0,46.559,46.5936,46.5314,46.566,26500.0
2006-08-23 12:30:00,67.3,67.31,67.26,67.29,21200.0,46.559,46.566,46.5314,46.5521,21200.0
2006-08-23 12:35:00,67.29,67.31,67.26,67.29,14500.0,46.5521,46.566,46.5314,46.5521,14500.0
2006-08-23 12:40:00,67.29,67.3,67.27,67.27,14400.0,46.5521,46.559,46.5383,46.5383,14400.0
2006-08-23 12:45:00,67.27,67.37,67.27,67.32,48900.0,46.5383,46.6075,46.5383,46.5729,48900.0
2006-08-23 12:50:00,67.31,67.38,67.27,67.27,41300.0,46.566,46.6144,46.5383,46.5383,41300.0
2006-08-23 12:55:00,67.26,67.3,67.15,67.18,37200.0,46.5314,46.559,46.4553,46.476,37200.0
2006-08-23 13:00:00,67.16,67.2,67.14,67.2,17900.0,46.4622,46.4899,46.4483,46.4899,17900.0
2006-08-23 13:05:00,67.2,67.22,67.09,67.13,31900.0,46.4899,46.5037,46.4138,46.4414,31900.0
2006-08-23 13:10:00,67.14,67.3,67.14,67.3,30200.0,46.4483,46.559,46.4483,46.559,30200.0
2006-08-23 13:15:00,67.3,67.3,67.25,67.3,50800.0,46.559,46.559,46.5244,46.559,50800.0
2006-08-23 13:20:00,67.3,67.3,67.24,67.29,29000.0,46.559,46.559,46.5175,46.5521,29000.0
2006-08-23 13:25:00,67.29,67.31,67.24,67.3,42800.0,46.5521,46.566,46.5175,46.559,42800.0
2006-08-23 13:30:00,67.3,67.31,67.15,67.2,24900.0,46.559,46.566,46.4553,46.4899,24900.0
2006-08-23 13:35:00,67.2,67.22,67.09,67.22,46800.0,46.4899,46.5037,46.4138,46.5037,46800.0
2006-08-23 13:40:00,67.22,67.22,67.06,67.09,51700.0,46.5037,46.5037,46.393,46.4138,51700.0
2006-08-23 13:45:00,67.09,67.09,66.89,66.92,70600.0,46.4138,46.4138,46.2754,46.2961,70600.0
2006-08-23 13:50:00,66.91,66.98,66.88,66.97,53800.0,46.2892,46.3377,46.2685,46.3307,53800.0
2006-08-23 13:55:00,66.99,67.02,66.91,66.97,39300.0,46.3446,46.3653,46.2892,46.3307,39300.0
2006-08-23 14:00:00,66.97,66.99,66.94,66.98,32900.0,46.3307,46.3446,46.31,46.3377,32900.0
2006-08-23 14:05:00,66.98,67.03,66.96,66.96,105800.0,46.3377,46.3722,46.3238,46.3238,105800.0
2006-08-23 14:10:00,66.97,67.02,66.95,67.0,27500.0,46.3307,46.3653,46.3169,46.3515,27500.0
2006-08-23 14:15:00,67.0,67.0,66.97,67.0,29000.0,46.3515,46.3515,46.3307,46.3515,29000.0
2006-08-23 14:20:00,67.0,67.05,66.9,66.9,31900.0,46.3515,46.3861,46.2823,46.2823,31900.0
2006-08-23 14:25:00,66.9,67.0,66.9,66.91,34700.0,46.2823,46.3515,46.2823,46.2892,34700.0
2006-08-23 14:30:00,66.92,67.08,66.9,67.07,25400.0,46.2961,46.4068,46.2823,46.3999,25400.0
2006-08-23 14:35:00,67.07,67.08,66.96,67.02,107400.0,46.3999,46.4068,46.3238,46.3653,107400.0
2006-08-23 14:40:00,67.02,67.06,66.88,66.94,38300.0,46.3653,46.393,46.2685,46.31,38300.0
2006-08-23 14:45:00,66.95,67.05,66.94,67.0,32700.0,46.3169,46.3861,46.31,46.3515,32700.0
2006-08-23 14:50:00,66.99,67.11,66.99,67.07,34900.0,46.3446,46.4276,46.3446,46.3999,34900.0
2006-08-23 14:55:00,67.08,67.11,66.92,66.97,55200.0,46.4068,46.4276,46.2961,46.3307,55200.0
2006-08-23 15:00:00,66.98,67.05,66.96,67.03,78800.0,46.3377,46.3861,46.3238,46.3722,78800.0
2006-08-23 15:05:00,67.03,67.13,67.03,67.08,77500.0,46.3722,46.4414,46.3722,46.4068,77500.0
2006-08-23 15:10:00,67.08,67.16,67.07,67.13,38000.0,46.4068,46.4622,46.3999,46.4414,38000.0
2006-08-23 15:15:00,67.12,67.21,67.06,67.18,65000.0,46.4345,46.4968,46.393,46.476,65000.0
2006-08-23 15:20:00,67.18,67.21,67.06,67.07,50100.0,46.476,46.4968,46.393,46.3999,50100.0
2006-08-23 15:25:00,67.07,67.21,67.07,67.11,40300.0,46.3999,46.4968,46.3999,46.4276,40300.0
2006-08-23 15:30:00,67.11,67.19,67.1,67.14,35300.0,46.4276,46.4829,46.4207,46.4483,35300.0
2006-08-23 15:35:00,67.14,67.23,67.09,67.12,70500.0,46.4483,46.5106,46.4138,46.4345,70500.0
2006-08-23 15:40:00,67.11,67.23,67.04,67.2,95300.0,46.4276,46.5106,46.3792,46.4899,95300.0
2006-08-23 15:45:00,67.2,67.25,66.93,67.25,250100.0,46.4899,46.5244,46.3031,46.5244,250100.0
2006-08-23 15:50:00,67.24,67.27,67.15,67.21,122000.0,46.5175,46.5383,46.4553,46.4968,122000.0
2006-08-23 15:55:00,67.2,67.33,67.16,67.28,230600.0,46.4899,46.5798,46.4622,46.5452,230600.0
2006-08-24 09:30:00,67.66,67.77,67.5,67.64,209100.0,46.8081,46.8842,46.6974,46.7943,209100.0
2006-08-24 09:35:00,67.67,67.67,67.54,67.55,40900.0,46.815,46.815,46.7251,46.732,40900.0
2006-08-24 09:40:00,67.53,67.55,67.46,67.5,54500.0,46.7182,46.732,46.6697,46.6974,54500.0
2006-08-24 09:45:00,67.51,67.55,67.37,67.4,47900.0,46.7043,46.732,46.6075,46.6282,47900.0
2006-08-24 09:50:00,67.4,67.65,67.4,67.64,48200.0,46.6282,46.8012,46.6282,46.7943,48200.0
2006-08-24 09:55:00,67.64,67.64,67.55,67.57,32500.0,46.7943,46.7943,46.732,46.7458,32500.0
2006-08-24 10:00:00,67.58,67.58,67.2,67.44,75400.0,46.7527,46.7527,46.4899,46.6559,75400.0
2006-08-24 10:05:00,67.44,67.54,67.38,67.51,49000.0,46.6559,46.7251,46.6144,46.7043,49000.0
2006-08-24 10:10:00,67.51,67.59,67.47,67.57,47900.0,46.7043,46.7597,46.6766,46.7458,47900.0
2006-08-24 10:15:00,67.56,67.61,67.5,67.5,34400.0,46.7389,46.7735,46.6974,46.6974,34400.0
2006-08-24 10:20:00,67.52,67.55,67.47,67.5,31800.0,46.7112,46.732,46.6766,46.6974,31800.0
2006-08-24 10:25:00,67.5,67.54,67.47,67.47,50400.0,46.6974,46.7251,46.6766,46.6766,50400.0
2006-08-24 10:30:00,67.48,67.49,67.3,67.3,27300.0,46.6836,46.6905,46.559,46.559,27300.0
2006-08-24 10:35:00,67.32,67.32,67.04,67.06,65900.0,46.5729,46.5729,46.3792,46.393,65900.0
2006-08-24 10:40:00,67.06,67.22,67.0,67.12,47900.0,46.393,46.5037,46.3515,46.4345,47900.0
2006-08-24 10:45:00,67.12,67.29,67.1,67.28,30000.0,46.4345,46.5521,46.4207,46.5452,30000.0
2006-08-24 10:50:00,67.28,67.28,67.15,67.25,38300.0,46.5452,46.5452,46.4553,46.5244,38300.0
2006-08-24 10:55:00,67.25,67.31,67.23,67.28,16500.0,46.5244,46.566,46.5106,46.5452,16500.0
2006-08-24 11:00:00,67.26,67.33,67.14,67.23,32800.0,46.5314,46.5798,46.4483,46.5106,32800.0
2006-08-24 11:05:00,67.21,67.31,67.14,67.17,41500.0,46.4968,46.566,46.4483,46.4691,41500.0
2006-08-24 11:10:00,67.18,67.19,67.13,67.13,27100.0,46.476,46.4829,46.4414,46.4414,27100.0
2006-08-24 11:15:00,67.14,67.16,67.06,67.07,15700.0,46.4483,46.4622,46.393,46.3999,15700.0
2006-08-24 11:20:00,67.06,67.1,67.02,67.07,35300.0,46.393,46.4207,46.3653,46.3999,35300.0
2006-08-24 11:25:00,67.05,67.08,67.01,67.03,34800.0,46.3861,46.4068,46.3584,46.3722,34800.0
2006-08-24 11:30:00,67.03,67.03,66.95,67.02,33600.0,46.3722,46.3722,46.3169,46.3653,33600.0
2006-08-24 11:35:00,67.02,67.04,67.02,67.03,20500.0,46.3653,46.3792,46.3653,46.3722,20500.0
2006-08-24 11:40:00,67.04,67.04,67.0,67.0,25200.0,46.3792,46.3792,46.3515,46.3515,25200.0
2006-08-24 11:45:00,67.0,67.0,66.86,66.86,34100.0,46.3515,46.3515,46.2546,46.2546,34100.0
2006-08-24 11:50:00,66.86,66.9,66.85,66.87,41300.0,46.2546,46.2823,46.2477,46.2616,41300.0
2006-08-24 11:55:00,66.88,66.91,66.81,66.82,107100.0,46.2685,46.2892,46.22,46.227,107100.0
2006-08-24 12:00:00,66.81,66.84,66.75,66.8,76500.0,46.22,46.2408,46.1785,46.2131,76500.0
2006-08-24 12:05:00,66.79,66.8,66.69,66.71,62500.0,46.2062,46.2131,46.137,46.1509,62500.0
2006-08-24 12:10:00,66.71,66.73,66.66,66.67,34700.0,46.1509,46.1647,46.1163,46.1232,34700.0
2006-08-24 12:15:00,66.67,66.87,66.67,66.85,35000.0,46.1232,46.2616,46.1232,46.2477,35000.0
2006-08-24 12:20:00,66.86,66.89,66.78,66.82,33300.0,46.2546,46.2754,46.1993,46.227,33300.0
2006-08-24 12:25:00,66.82,66.83,66.77,66.81,12900.0,46.227,46.2339,46.1924,46.22,12900.0
2006-08-24 12:30:00,66.79,66.84,66.78,66.78,20200.0,46.2062,46.2408,46.1993,46.1993,20200.0
2006-08-24 12:35:00,66.78,66.86,66.78,66.85,15700.0,46.1993,46.2546,46.1993,46.2477,15700.0
2006-08-24 12:40:00,66.86,67.02,66.85,66.97,37400.0,46.2546,46.3653,46.2477,46.3307,37400.0
2006-08-24 12:45:00,66.96,67.03,66.93,66.96,38900.0,46.3238,46.3722,46.3031,46.3238,38900.0
2006-08-24 12:50:00,66.96,66.97,66.88,66.95,15900.0,46.3238,46.3307,46.2685,46.3169,15900.0
2006-08-24 12:55:00,66.94,66.95,66.89,66.95,17400.0,46.31,46.3169,46.2754,46.3169,17400.0
2006-08-24 13:00:00,66.94,66.95,66.83,66.87,15800.0,46.31,46.3169,46.2339,46.2616,15800.0
2006-08-24 13:05:00,66.87,66.87,66.82,66.86,6500.0,46.2616,46.2616,46.227,46.2546,6500.0
2006-08-24 13:10:00,66.86,66.86,66.77,66.83,22500.0,46.2546,46.2546,46.1924,46.2339,22500.0
2006-08-24 13:15:00,66.83,66.83,66.81,66.83,19500.0,46.2339,46.2339,46.22,46.2339,19500.0
2006-08-24 13:20:00,66.83,66.98,66.81,66.94,70300.0,46.2339,46.3377,46.22,46.31,70300.0
2006-08-24 13:25:00,66.93,67.05,66.93,67.04,92000.0,46.3031,46.3861,46.3031,46.3792,92000.0
2006-08-24 13:30:00,67.05,67.09,67.04,67.08,46000.0,46.3861,46.4138,46.3792,46.4068,46000.0
2006-08-24 13:35:00,67.08,67.09,66.97,67.03,33200.0,46.4068,46.4138,46.3307,46.3722,33200.0
2006-08-24 13:40:00,67.0,67.09,66.98,67.06,28300.0,46.3515,46.4138,46.3377,46.393,28300.0
2006-08-24 13:45:00,67.05,67.08,67.0,67.06,31100.0,46.3861,46.4068,46.3515,46.393,31100.0
2006-08-24 13:50:00,67.07,67.08,67.02,67.08,16100.0,46.3999,46.4068,46.3653,46.4068,16100.0
2006-08-24 13:55:00,67.08,67.08,67.0,67.05,18100.0,46.4068,46.4068,46.3515,46.3861,18100.0
2006-08-24 14:00:00,67.05,67.07,66.88,67.04,61700.0,46.3861,46.3999,46.2685,46.3792,61700.0
2006-08-24 14:05:00,67.02,67.03,66.95,67.02,48400.0,46.3653,46.3722,46.3169,46.3653,48400.0
2006-08-24 14:10:00,67.0,67.09,66.98,66.98,38600.0,46.3515,46.4138,46.3377,46.3377,38600.0
2006-08-24 14:15:00,66.98,67.09,66.96,66.98,27900.0,46.3377,46.4138,46.3238,46.3377,27900.0
2006-08-24 14:20:00,67.01,67.01,66.93,67.0,25700.0,46.3584,46.3584,46.3031,46.3515,25700.0
2006-08-24 14:25:00,67.01,67.01,66.93,66.96,16500.0,46.3584,46.3584,46.3031,46.3238,16500.0
2006-08-24 14:30:00,66.95,67.0,66.94,66.94,18100.0,46.3169,46.3515,46.31,46.31,18100.0
2006-08-24 14:35:00,66.94,66.99,66.92,66.93,23500.0,46.31,46.3446,46.2961,46.3031,23500.0
2006-08-24 14:40:00,66.93,66.96,66.79,66.93,31300.0,46.3031,46.3238,46.2062,46.3031,31300.0
2006-08-24 14:45:00,66.92,66.96,66.89,66.92,18700.0,46.2961,46.3238,46.2754,46.2961,18700.0
2006-08-24 14:50:00,66.91,67.01,66.88,66.99,35000.0,46.2892,46.3584,46.2685,46.3446,35000.0
2006-08-24 14:55:00,66.99,67.02,66.93,66.96,38200.0,46.3446,46.3653,46.3031,46.3238,38200.0
2006-08-24 15:00:00,66.94,66.99,66.92,66.98,32700.0,46.31,46.3446,46.2961,46.3377,32700.0
2006-08-24 15:05:00,66.97,67.0,66.9,66.9,32700.0,46.3307,46.3515,46.2823,46.2823,32700.0
2006-08-24 15:10:00,66.9,66.97,66.87,66.91,31200.0,46.2823,46.3307,46.2616,46.2892,31200.0
2006-08-24 15:15:00,66.89,66.92,66.76,66.8,40800.0,46.2754,46.2961,46.1855,46.2131,40800.0
2006-08-24 15:20:00,66.8,66.93,66.75,66.89,49000.0,46.2131,46.3031,46.1785,46.2754,49000.0
2006-08-24 15:25:00,66.89,66.97,66.85,66.97,35100.0,46.2754,46.3307,46.2477,46.3307,35100.0
2006-08-24 15:30:00,66.95,67.05,66.91,67.03,72000.0,46.3169,46.3861,46.2892,46.3722,72000.0
2006-08-24 15:35:00,67.02,67.04,66.99,67.02,68100.0,46.3653,46.3792,46.3446,46.3653,68100.0
2006-08-24 15:40:00,67.03,67.03,66.86,66.89,60600.0,46.3722,46.3722,46.2546,46.2754,60600.0
2006-08-24 15:45:00,66.88,66.97,66.88,66.92,57200.0,46.2685,46.3307,46.2685,46.2961,57200.0
2006-08-24 15:50:00,66.93,67.04,66.92,67.0,90100.0,46.3031,46.3792,46.2961,46.3515,90100.0
2006-08-24 15:55:00,67.0,67.11,66.95,67.11,166200.0,46.3515,46.4276,46.3169,46.4276,166200.0
2006-08-25 09:30:00,66.83,67.1,66.74,66.85,133800.0,46.2339,46.4207,46.1716,46.2477,133800.0
2006-08-25 09:35:00,66.85,67.01,66.82,66.92,45000.0,46.2477,46.3584,46.227,46.2961,45000.0
2006-08-25 09:40:00,66.92,67.1,66.79,67.07,66600.0,46.2961,46.4207,46.2062,46.3999,66600.0
2006-08-25 09:45:00,67.07,67.14,67.02,67.13,35500.0,46.3999,46.4483,46.3653,46.4414,35500.0
2006-08-25 09:50:00,67.15,67.34,67.06,67.31,52500.0,46.4553,46.5867,46.393,46.566,52500.0
2006-08-25 09:55:00,67.31,67.52,67.3,67.44,97100.0,46.566,46.7112,46.559,46.6559,97100.0
2006-08-25 10:00:00,67.46,67.73,67.33,67.7,111800.0,46.6697,46.8565,46.5798,46.8358,111800.0
2006-08-25 10:05:00,67.7,68.0,67.68,67.82,145400.0,46.8358,47.0433,46.8219,46.9188,145400.0
2006-08-25 10:10:00,67.84,67.84,67.58,67.64,94500.0,46.9326,46.9326,46.7527,46.7943,94500.0
2006-08-25 10:15:00,67.62,67.8,67.62,67.69,103400.0,46.7804,46.9049,46.7804,46.8288,103400.0
2006-08-25 10:20:00,67.69,67.85,67.69,67.77,130000.0,46.8288,46.9395,46.8288,46.8842,130000.0
2006-08-25 10:25:00,67.77,68.06,67.75,68.04,251700.0,46.8842,47.0848,46.8704,47.071,251700.0
2006-08-25 10:30:00,68.04,68.1,67.84,67.86,121100.0,47.071,47.1125,46.9326,46.9465,121100.0
2006-08-25 10:35:00,67.86,67.87,67.77,67.8,60900.0,46.9465,46.9534,46.8842,46.9049,60900.0
2006-08-25 10:40:00,67.8,67.9,67.76,67.83,51400.0,46.9049,46.9741,46.8773,46.9257,51400.0
2006-08-25 10:45:00,67.81,67.86,67.78,67.83,61100.0,46.9119,46.9465,46.8911,46.9257,61100.0
2006-08-25 10:50:00,67.81,67.9,67.77,67.77,48200.0,46.9119,46.9741,46.8842,46.8842,48200.0
2006-08-25 10:55:00,67.76,67.81,67.67,67.68,56100.0,46.8773,46.9119,46.815,46.8219,56100.0
2006-08-25 11:00:00,67.67,67.74,67.66,67.69,31000.0,46.815,46.8634,46.8081,46.8288,31000.0
2006-08-25 11:05:00,67.68,67.68,67.54,67.62,56200.0,46.8219,46.8219,46.7251,46.7804,56200.0
2006-08-25 11:10:00,67.62,67.69,67.53,67.6,32600.0,46.7804,46.8288,46.7182,46.7666,32600.0
2006-08-25 11:15:00,67.6,67.61,67.51,67.61,33900.0,46.7666,46.7735,46.7043,46.7735,33900.0
2006-08-25 11:20:00,67.61,67.7,67.57,67.67,23600.0,46.7735,46.8358,46.7458,46.815,23600.0
2006-08-25 11:25:00,67.67,67.67,67.57,67.61,15900.0,46.815,46.815,46.7458,46.7735,15900.0
2006-08-25 11:30:00,67.59,67.59,67.4,67.48,46300.0,46.7597,46.7597,46.6282,46.6836,46300.0
2006-08-25 11:35:00,67.48,67.48,67.4,67.44,54300.0,46.6836,46.6836,46.6282,46.6559,54300.0
2006-08-25 11:40:00,67.47,67.56,67.42,67.51,33600.0,46.6766,46.7389,46.6421,46.7043,33600.0
2006-08-25 11:45:00,67.5,67.5,67.4,67.47,19100.0,46.6974,46.6974,46.6282,46.6766,19100.0
2006-08-25 11:50:00,67.46,67.65,67.4,67.55,50200.0,46.6697,46.8012,46.6282,46.732,50200.0
2006-08-25 11:55:00,67.56,67.64,67.54,67.6,28000.0,46.7389,46.7943,46.7251,46.7666,28000.0
2006-08-25 12:00:00,67.61,67.65,67.53,67.57,40700.0,46.7735,46.8012,46.7182,46.7458,40700.0
2006-08-25 12:05:00,67.6,67.7,67.56,67.69,35900.0,46.7666,46.8358,46.7389,46.8288,35900.0
2006-08-25 12:10:00,67.68,67.68,67.6,67.62,15200.0,46.8219,46.8219,46.7666,46.7804,15200.0
2006-08-25 12:15:00,67.61,67.64,67.56,67.6,23900.0,46.7735,46.7943,46.7389,46.7666,23900.0
2006-08-25 12:20:00,67.6,67.63,67.53,67.63,28400.0,46.7666,46.7873,46.7182,46.7873,28400.0
2006-08-25 12:25:00,67.63,67.69,67.62,67.65,41200.0,46.7873,46.8288,46.7804,46.8012,41200.0
2006-08-25 12:30:00,67.69,67.75,67.65,67.7,30400.0,46.8288,46.8704,46.8012,46.8358,30400.0
2006-08-25 12:35:00,67.7,67.71,67.64,67.68,18600.0,46.8358,46.8427,46.7943,46.8219,18600.0
2006-08-25 12:40:00,67.66,67.74,67.66,67.67,13600.0,46.8081,46.8634,46.8081,46.815,13600.0
2006-08-25 12:45:00,67.68,67.7,67.65,67.66,25500.0,46.8219,46.8358,46.8012,46.8081,25500.0
2006-08-25 12:50:00,67.66,67.68,67.64,67.68,24000.0,46.8081,46.8219,46.7943,46.8219,24000.0
2006-08-25 12:55:00,67.67,67.75,67.6,67.74,14800.0,46.815,46.8704,46.7666,46.8634,14800.0
2006-08-25 13:00:00,67.73,67.75,67.6,67.62,15400.0,46.8565,46.8704,46.7666,46.7804,15400.0
2006-08-25 13:05:00,67.63,67.74,67.63,67.71,26700.0,46.7873,46.8634,46.7873,46.8427,26700.0
2006-08-25 13:10:00,67.72,67.85,67.69,67.8,36800.0,46.8496,46.9395,46.8288,46.9049,36800.0
2006-08-25 13:15:00,67.81,67.85,67.8,67.84,18500.0,46.9119,46.9395,46.9049,46.9326,18500.0
2006-08-25 13:20:00,67.84,67.87,67.83,67.85,32800.0,46.9326,46.9534,46.9257,46.9395,32800.0
2006-08-25 13:25:00,67.85,67.91,67.84,67.89,29000.0,46.9395,46.981,46.9326,46.9672,29000.0
2006-08-25 13:30:00,67.89,67.93,67.85,67.88,26100.0,46.9672,46.9949,46.9395,46.9603,26100.0
2006-08-25 13:35:00,67.89,67.9,67.77,67.78,34000.0,46.9672,46.9741,46.8842,46.8911,34000.0
2006-08-25 13:40:00,67.78,67.8,67.75,67.79,17500.0,46.8911,46.9049,46.8704,46.898,17500.0
2006-08-25 13:45:00,67.79,67.93,67.79,67.9,24400.0,46.898,46.9949,46.898,46.9741,24400.0
2006-08-25 13:50:00,67.89,67.91,67.87,67.87,21600.0,46.9672,46.981,46.9534,46.9534,21600.0
2006-08-25 13:55:00,67.87,68.0,67.87,67.94,60400.0,46.9534,47.0433,46.9534,47.0018,60400.0
2006-08-25 14:00:00,67.93,67.94,67.92,67.93,54600.0,46.9949,47.0018,46.988,46.9949,54600.0
2006-08-25 14:05:00,67.93,67.94,67.81,67.84,21900.0,46.9949,47.0018,46.9119,46.9326,21900.0
2006-08-25 14:10:00,67.83,67.89,67.79,67.87,42600.0,46.9257,46.9672,46.898,46.9534,42600.0
2006-08-25 14:15:00,67.86,67.9,67.8,67.87,37500.0,46.9465,46.9741,46.9049,46.9534,37500.0
2006-08-25 14:20:00,67.87,67.91,67.8,67.8,30100.0,46.9534,46.981,46.9049,46.9049,30100.0
2006-08-25 14:25:00,67.81,67.85,67.79,67.84,15900.0,46.9119,46.9395,46.898,46.9326,15900.0
2006-08-25 14:30:00,67.84,67.92,67.84,67.9,39300.0,46.9326,46.988,46.9326,46.9741,39300.0
2006-08-25 14:35:00,67.9,67.93,67.84,67.88,44700.0,46.9741,46.9949,46.9326,46.9603,44700.0
2006-08-25 14:40:00,67.88,67.9,67.77,67.78,46900.0,46.9603,46.9741,46.8842,46.8911,46900.0
2006-08-25 14:45:00,67.77,67.88,67.76,67.83,29300.0,46.8842,46.9603,46.8773,46.9257,29300.0
2006-08-25 14:50:00,67.83,67.88,67.82,67.85,32900.0,46.9257,46.9603,46.9188,46.9395,32900.0
2006-08-25 14:55:00,67.85,67.9,67.81,67.89,41700.0,46.9395,46.9741,46.9119,46.9672,41700.0
2006-08-25 15:00:00,67.88,67.94,67.86,67.92,41900.0,46.9603,47.0018,46.9465,46.988,41900.0
2006-08-25 15:05:00,67.91,67.92,67.81,67.86,31500.0,46.981,46.988,46.9119,46.9465,31500.0
2006-08-25 15:10:00,67.87,67.91,67.86,67.9,31800.0,46.9534,46.981,46.9465,46.9741,31800.0
2006-08-25 15:15:00,67.9,68.03,67.9,67.97,70500.0,46.9741,47.0641,46.9741,47.0225,70500.0
2006-08-25 15:20:00,67.97,68.0,67.91,67.99,39700.0,47.0225,47.0433,46.981,47.0364,39700.0
2006-08-25 15:25:00,68.0,68.0,67.82,67.82,55200.0,47.0433,47.0433,46.9188,46.9188,55200.0
2006-08-25 15:30:00,67.83,67.95,67.82,67.93,54700.0,46.9257,47.0087,46.9188,46.9949,54700.0
2006-08-25 15:35:00,67.94,67.94,67.8,67.81,44000.0,47.0018,47.0018,46.9049,46.9119,44000.0
2006-08-25 15:40:00,67.8,67.81,67.66,67.68,69500.0,46.9049,46.9119,46.8081,46.8219,69500.0
2006-08-25 15:45:00,67.68,67.68,67.55,67.57,101700.0,46.8219,46.8219,46.732,46.7458,101700.0
2006-08-25 15:50:00,67.56,67.65,67.52,67.61,122200.0,46.7389,46.8012,46.7112,46.7735,122200.0
2006-08-25 15:55:00,67.63,67.63,67.49,67.51,156400.0,46.7873,46.7873,46.6905,46.7043,156400.0
2006-08-28 09:30:00,67.69,67.91,67.58,67.86,106900.0,46.8288,46.981,46.7527,46.9465,106900.0
2006-08-28 09:35:00,67.86,67.88,67.58,67.62,42200.0,46.9465,46.9603,46.7527,46.7804,42200.0
2006-08-28 09:40:00,67.63,67.81,67.51,67.71,57100.0,46.7873,46.9119,46.7043,46.8427,57100.0
2006-08-28 09:45:00,67.71,67.79,67.69,67.74,45100.0,46.8427,46.898,46.8288,46.8634,45100.0
2006-08-28 09:50:00,67.73,67.79,67.58,67.61,60200.0,46.8565,46.898,46.7527,46.7735,60200.0
2006-08-28 09:55:00,67.62,67.72,67.6,67.6,30300.0,46.7804,46.8496,46.7666,46.7666,30300.0
2006-08-28 10:00:00,67.61,67.8,67.61,67.73,45300.0,46.7735,46.9049,46.7735,46.8565,45300.0
2006-08-28 10:05:00,67.73,67.88,67.73,67.84,52100.0,46.8565,46.9603,46.8565,46.9326,52100.0
2006-08-28 10:10:00,67.84,67.91,67.82,67.89,40600.0,46.9326,46.981,46.9188,46.9672,40600.0
2006-08-28 10:15:00,67.91,68.12,67.9,68.09,100300.0,46.981,47.1263,46.9741,47.1056,100300.0
2006-08-28 10:20:00,68.09,68.39,68.05,68.3,121000.0,47.1056,47.3131,47.0779,47.2508,121000.0
2006-08-28 10:25:00,68.3,68.45,68.29,68.42,82400.0,47.2508,47.3546,47.2439,47.3339,82400.0
2006-08-28 10:30:00,68.45,68.53,68.4,68.41,156400.0,47.3546,47.41,47.32,47.3269,156400.0
2006-08-28 10:35:00,68.41,68.57,68.38,68.55,125800.0,47.3269,47.4376,47.3062,47.4238,125800.0
2006-08-28 10:40:00,68.54,68.56,68.32,68.32,129100.0,47.4169,47.4307,47.2647,47.2647,129100.0
2006-08-28 10:45:00,68.33,68.37,68.24,68.25,103000.0,47.2716,47.2993,47.2093,47.2163,103000.0
2006-08-28 10:50:00,68.24,68.34,68.2,68.31,60900.0,47.2093,47.2785,47.1817,47.2578,60900.0
2006-08-28 10:55:00,68.32,68.32,68.23,68.28,34000.0,47.2647,47.2647,47.2024,47.237,34000.0
2006-08-28 11:00:00,68.28,68.36,68.25,68.28,60000.0,47.237,47.2924,47.2163,47.237,60000.0
2006-08-28 11:05:00,68.29,68.35,68.25,68.29,37000.0,47.2439,47.2854,47.2163,47.2439,37000.0
2006-08-28 11:10:00,68.28,68.35,68.28,68.32,25700.0,47.237,47.2854,47.237,47.2647,25700.0
2006-08-28 11:15:00,68.32,68.33,68.25,68.26,32100.0,47.2647,47.2716,47.2163,47.2232,32100.0
2006-08-28 11:20:00,68.27,68.34,68.21,68.25,49700.0,47.2301,47.2785,47.1886,47.2163,49700.0
2006-08-28 11:25:00,68.24,68.33,68.21,68.22,51100.0,47.2093,47.2716,47.1886,47.1955,51100.0
2006-08-28 11:30:00,68.22,68.23,68.15,68.15,56400.0,47.1955,47.2024,47.1471,47.1471,56400.0
2006-08-28 11:35:00,68.13,68.21,68.13,68.18,46900.0,47.1332,47.1886,47.1332,47.1678,46900.0
2006-08-28 11:40:00,68.17,68.24,68.14,68.22,41700.0,47.1609,47.2093,47.1402,47.1955,41700.0
2006-08-28 11:45:00,68.21,68.49,68.19,68.46,87200.0,47.1886,47.3823,47.1747,47.3615,87200.0
2006-08-28 11:50:00,68.46,68.61,68.43,68.43,102400.0,47.3615,47.4653,47.3408,47.3408,102400.0
2006-08-28 11:55:00,68.43,68.7,68.43,68.57,85000.0,47.3408,47.5276,47.3408,47.4376,85000.0
2006-08-28 12:00:00,68.56,68.68,68.51,68.51,78700.0,47.4307,47.5137,47.3961,47.3961,78700.0
2006-08-28 12:05:00,68.51,68.57,68.49,68.57,46200.0,47.3961,47.4376,47.3823,47.4376,46200.0
2006-08-28 12:10:00,68.57,68.62,68.51,68.55,50800.0,47.4376,47.4722,47.3961,47.4238,50800.0
2006-08-28 12:15:00,68.55,68.72,68.54,68.68,58400.0,47.4238,47.5414,47.4169,47.5137,58400.0
2006-08-28 12:20:00,68.7,68.74,68.61,68.64,66300.0,47.5276,47.5552,47.4653,47.4861,66300.0
2006-08-28 12:25:00,68.65,68.65,68.5,68.58,48500.0,47.493,47.493,47.3892,47.4446,48500.0
2006-08-28 12:30:00,68.58,68.6,68.45,68.58,22600.0,47.4446,47.4584,47.3546,47.4446,22600.0
2006-08-28 12:35:00,68.58,68.6,68.48,68.53,16700.0,47.4446,47.4584,47.3754,47.41,16700.0
2006-08-28 12:40:00,68.54,68.6,68.48,68.52,24800.0,47.4169,47.4584,47.3754,47.403,24800.0
2006-08-28 12:45:00,68.49,68.6,68.49,68.51,24200.0,47.3823,47.4584,47.3823,47.3961,24200.0
2006-08-28 12:50:00,68.51,68.55,68.42,68.42,26400.0,47.3961,47.4238,47.3339,47.3339,26400.0
2006-08-28 12:55:00,68.42,68.5,68.42,68.46,23900.0,47.3339,47.3892,47.3339,47.3615,23900.0
2006-08-28 13:00:00,68.45,68.46,68.4,68.41,23200.0,47.3546,47.3615,47.32,47.3269,23200.0
2006-08-28 13:05:00,68.4,68.53,68.4,68.42,25800.0,47.32,47.41,47.32,47.3339,25800.0
2006-08-28 13:10:00,68.42,68.54,68.41,68.53,31900.0,47.3339,47.4169,47.3269,47.41,31900.0
2006-08-28 13:15:00,68.53,68.53,68.47,68.48,45100.0,47.41,47.41,47.3685,47.3754,45100.0
2006-08-28 13:20:00,68.48,68.51,68.45,68.49,52600.0,47.3754,47.3961,47.3546,47.3823,52600.0
2006-08-28 13:25:00,68.49,68.58,68.49,68.54,55500.0,47.3823,47.4446,47.3823,47.4169,55500.0
2006-08-28 13:30:00,68.55,68.58,68.5,68.56,21700.0,47.4238,47.4446,47.3892,47.4307,21700.0
2006-08-28 13:35:00,68.55,68.74,68.55,68.68,51100.0,47.4238,47.5552,47.4238,47.5137,51100.0
2006-08-28 13:40:00,68.69,68.7,68.58,68.58,27200.0,47.5207,47.5276,47.4446,47.4446,27200.0
2006-08-28 13:45:00,68.59,68.75,68.57,68.65,40000.0,47.4515,47.5622,47.4376,47.493,40000.0
2006-08-28 13:50:00,68.64,68.66,68.56,68.65,50300.0,47.4861,47.4999,47.4307,47.493,50300.0
2006-08-28 13:55:00,68.65,68.71,68.6,68.61,86300.0,47.493,47.5345,47.4584,47.4653,86300.0
2006-08-28 14:00:00,68.6,68.78,68.6,68.64,70500.0,47.4584,47.5829,47.4584,47.4861,70500.0
2006-08-28 14:05:00,68.64,68.72,68.63,68.7,33800.0,47.4861,47.5414,47.4791,47.5276,33800.0
2006-08-28 14:10:00,68.7,68.76,68.69,68.73,53500.0,47.5276,47.5691,47.5207,47.5483,53500.0
2006-08-28 14:15:00,68.72,68.75,68.68,68.7,60200.0,47.5414,47.5622,47.5137,47.5276,60200.0
2006-08-28 14:20:00,68.7,68.74,68.69,68.7,36700.0,47.5276,47.5552,47.5207,47.5276,36700.0
2006-08-28 14:25:00,68.7,68.7,68.58,68.66,173800.0,47.5276,47.5276,47.4446,47.4999,173800.0
2006-08-28 14:30:00,68.65,68.66,68.49,68.51,35900.0,47.493,47.4999,47.3823,47.3961,35900.0
2006-08-28 14:35:00,68.52,68.63,68.46,68.51,42500.0,47.403,47.4791,47.3615,47.3961,42500.0
2006-08-28 14:40:00,68.51,68.53,68.45,68.46,27100.0,47.3961,47.41,47.3546,47.3615,27100.0
2006-08-28 14:45:00,68.46,68.5,68.45,68.47,22600.0,47.3615,47.3892,47.3546,47.3685,22600.0
2006-08-28 14:50:00,68.46,68.61,68.46,68.59,54600.0,47.3615,47.4653,47.3615,47.4515,54600.0
2006-08-28 14:55:00,68.58,68.7,68.58,68.68,52300.0,47.4446,47.5276,47.4446,47.5137,52300.0
2006-08-28 15:00:00,68.68,68.69,68.57,68.57,37400.0,47.5137,47.5207,47.4376,47.4376,37400.0
2006-08-28 15:05:00,68.57,68.7,68.55,68.66,49100.0,47.4376,47.5276,47.4238,47.4999,49100.0
2006-08-28 15:10:00,68.64,68.65,68.6,68.61,28900.0,47.4861,47.493,47.4584,47.4653,28900.0
2006-08-28 15:15:00,68.6,68.64,68.55,68.57,48100.0,47.4584,47.4861,47.4238,47.4376,48100.0
2006-08-28 15:20:00,68.56,68.58,68.51,68.53,40200.0,47.4307,47.4446,47.3961,47.41,40200.0
2006-08-28 15:25:00,68.52,68.62,68.5,68.59,53900.0,47.403,47.4722,47.3892,47.4515,53900.0
2006-08-28 15:30:00,68.58,68.6,68.49,68.49,35800.0,47.4446,47.4584,47.3823,47.3823,35800.0
2006-08-28 15:35:00,68.49,68.49,68.2,68.23,93300.0,47.3823,47.3823,47.1817,47.2024,93300.0
2006-08-28 15:40:00,68.22,68.29,68.22,68.26,66700.0,47.1955,47.2439,47.1955,47.2232,66700.0
2006-08-28 15:45:00,68.27,68.34,68.15,68.22,91300.0,47.2301,47.2785,47.1471,47.1955,91300.0
2006-08-28 15:50:00,68.23,68.32,68.13,68.28,143700.0,47.2024,47.2647,47.1332,47.237,143700.0
2006-08-28 15:55:00,68.27,68.29,68.2,68.28,144700.0,47.2301,47.2439,47.1817,47.237,144700.0
2006-08-29 09:30:00,68.6,68.61,68.28,68.52,197500.0,47.4584,47.4653,47.237,47.403,197500.0
2006-08-29 09:35:00,68.52,68.56,68.3,68.44,70200.0,47.403,47.4307,47.2508,47.3477,70200.0
2006-08-29 09:40:00,68.42,68.43,68.23,68.38,68000.0,47.3339,47.3408,47.2024,47.3062,68000.0
2006-08-29 09:45:00,68.38,68.46,68.34,68.41,38800.0,47.3062,47.3615,47.2785,47.3269,38800.0
2006-08-29 09:50:00,68.43,68.59,68.39,68.54,80600.0,47.3408,47.4515,47.3131,47.4169,80600.0
2006-08-29 09:55:00,68.53,68.65,68.44,68.65,24200.0,47.41,47.493,47.3477,47.493,24200.0
2006-08-29 10:00:00,68.64,68.66,68.28,68.43,94000.0,47.4861,47.4999,47.237,47.3408,94000.0
2006-08-29 10:05:00,68.43,68.62,68.43,68.49,66200.0,47.3408,47.4722,47.3408,47.3823,66200.0
2006-08-29 10:10:00,68.51,68.58,68.44,68.48,37100.0,47.3961,47.4446,47.3477,47.3754,37100.0
2006-08-29 10:15:00,68.48,68.48,68.17,68.18,70200.0,47.3754,47.3754,47.1609,47.1678,70200.0
2006-08-29 10:20:00,68.17,68.4,68.04,68.18,73600.0,47.1609,47.32,47.071,47.1678,73600.0
2006-08-29 10:25:00,68.16,68.29,68.12,68.13,71200.0,47.154,47.2439,47.1263,47.1332,71200.0
2006-08-29 10:30:00,68.13,68.22,67.99,68.07,90900.0,47.1332,47.1955,47.0364,47.0917,90900.0
2006-08-29 10:35:00,68.04,68.14,67.98,68.0,63300.0,47.071,47.1402,47.0295,47.0433,63300.0
2006-08-29 10:40:00,68.0,68.21,67.99,68.18,65500.0,47.0433,47.1886,47.0364,47.1678,65500.0
2006-08-29 10:45:00,68.18,68.25,68.14,68.25,42400.0,47.1678,47.2163,47.1402,47.2163,42400.0
2006-08-29 10:50:00,68.25,68.25,68.15,68.23,27200.0,47.2163,47.2163,47.1471,47.2024,27200.0
2006-08-29 10:55:00,68.23,68.35,68.19,68.35,127400.0,47.2024,47.2854,47.1747,47.2854,127400.0
2006-08-29 11:00:00,68.36,68.37,68.23,68.27,94100.0,47.2924,47.2993,47.2024,47.2301,94100.0
2006-08-29 11:05:00,68.28,68.37,68.19,68.21,52800.0,47.237,47.2993,47.1747,47.1886,52800.0
2006-08-29 11:10:00,68.2,68.36,68.2,68.35,48200.0,47.1817,47.2924,47.1817,47.2854,48200.0
2006-08-29 11:15:00,68.36,68.5,68.35,68.48,51100.0,47.2924,47.3892,47.2854,47.3754,51100.0
2006-08-29 11:20:00,68.49,68.55,68.45,68.45,81500.0,47.3823,47.4238,47.3546,47.3546,81500.0
2006-08-29 11:25:00,68.44,68.51,68.42,68.49,23100.0,47.3477,47.3961,47.3339,47.3823,23100.0
2006-08-29 11:30:00,68.49,68.49,68.38,68.48,34600.0,47.3823,47.3823,47.3062,47.3754,34600.0
2006-08-29 11:35:00,68.47,68.5,68.42,68.43,39200.0,47.3685,47.3892,47.3339,47.3408,39200.0
2006-08-29 11:40:00,68.44,68.5,68.39,68.44,47800.0,47.3477,47.3892,47.3131,47.3477,47800.0
2006-08-29 11:45:00,68.44,68.63,68.44,68.59,54300.0,47.3477,47.4791,47.3477,47.4515,54300.0
2006-08-29 11:50:00,68.58,68.62,68.48,68.56,92700.0,47.4446,47.4722,47.3754,47.4307,92700.0
2006-08-29 11:55:00,68.58,68.64,68.52,68.52,42800.0,47.4446,47.4861,47.403,47.403,42800.0
2006-08-29 12:00:00,68.52,68.59,68.52,68.56,37000.0,47.403,47.4515,47.403,47.4307,37000.0
2006-08-29 12:05:00,68.55,68.6,68.55,68.58,37500.0,47.4238,47.4584,47.4238,47.4446,37500.0
2006-08-29 12:10:00,68.58,68.59,68.52,68.57,31500.0,47.4446,47.4515,47.403,47.4376,31500.0
2006-08-29 12:15:00,68.58,68.63,68.5,68.63,66000.0,47.4446,47.4791,47.3892,47.4791,66000.0
2006-08-29 12:20:00,68.63,68.78,68.63,68.7,71100.0,47.4791,47.5829,47.4791,47.5276,71100.0
2006-08-29 12:25:00,68.7,68.73,68.69,68.69,22300.0,47.5276,47.5483,47.5207,47.5207,22300.0
2006-08-29 12:30:00,68.7,68.72,68.68,68.7,47100.0,47.5276,47.5414,47.5137,47.5276,47100.0
2006-08-29 12:35:00,68.7,68.72,68.67,68.7,58600.0,47.5276,47.5414,47.5068,47.5276,58600.0
2006-08-29 12:40:00,68.69,68.7,68.62,68.62,35900.0,47.5207,47.5276,47.4722,47.4722,35900.0
2006-08-29 12:45:00,68.63,68.64,68.59,68.62,13700.0,47.4791,47.4861,47.4515,47.4722,13700.0
2006-08-29 12:50:00,68.63,68.67,68.62,68.65,20900.0,47.4791,47.5068,47.4722,47.493,20900.0
2006-08-29 12:55:00,68.66,68.66,68.59,68.59,17700.0,47.4999,47.4999,47.4515,47.4515,17700.0
2006-08-29 13:00:00,68.6,68.6,68.51,68.59,24500.0,47.4584,47.4584,47.3961,47.4515,24500.0
2006-08-29 13:05:00,68.58,68.59,68.53,68.55,18600.0,47.4446,47.4515,47.41,47.4238,18600.0
2006-08-29 13:10:00,68.55,68.68,68.53,68.61,37300.0,47.4238,47.5137,47.41,47.4653,37300.0
2006-08-29 13:15:00,68.6,68.62,68.53,68.57,19600.0,47.4584,47.4722,47.41,47.4376,19600.0
2006-08-29 13:20:00,68.57,68.57,68.5,68.5,14000.0,47.4376,47.4376,47.3892,47.3892,14000.0
2006-08-29 13:25:00,68.51,68.51,68.5,68.5,7300.0,47.3961,47.3961,47.3892,47.3892,7300.0
2006-08-29 13:30:00,68.51,68.51,68.41,68.43,24900.0,47.3961,47.3961,47.3269,47.3408,24900.0
2006-08-29 13:35:00,68.42,68.5,68.41,68.48,20100.0,47.3339,47.3892,47.3269,47.3754,20100.0
2006-08-29 13:40:00,68.47,68.51,68.42,68.44,19500.0,47.3685,47.3961,47.3339,47.3477,19500.0
2006-08-29 13:45:00,68.43,68.45,68.34,68.35,31100.0,47.3408,47.3546,47.2785,47.2854,31100.0
2006-08-29 13:50:00,68.35,68.41,68.33,68.33,24600.0,47.2854,47.3269,47.2716,47.2716,24600.0
2006-08-29 13:55:00,68.33,68.43,68.28,68.28,70300.0,47.2716,47.3408,47.237,47.237,70300.0
2006-08-29 14:00:00,68.28,68.29,68.0,68.15,147200.0,47.237,47.2439,47.0433,47.1471,147200.0
2006-08-29 14:05:00,68.14,68.35,68.13,68.23,82700.0,47.1402,47.2854,47.1332,47.2024,82700.0
2006-08-29 14:10:00,68.21,68.31,68.15,68.25,56800.0,47.1886,47.2578,47.1471,47.2163,56800.0
2006-08-29 14:15:00,68.25,68.36,68.18,68.2,116100.0,47.2163,47.2924,47.1678,47.1817,116100.0
2006-08-29 14:20:00,68.21,68.26,68.16,68.16,137700.0,47.1886,47.2232,47.154,47.154,137700.0
2006-08-29 14:25:00,68.17,68.25,68.07,68.22,57400.0,47.1609,47.2163,47.0917,47.1955,57400.0
2006-08-29 14:30:00,68.22,68.5,68.22,68.38,153700.0,47.1955,47.3892,47.1955,47.3062,153700.0
2006-08-29 14:35:00,68.38,68.61,68.38,68.51,46600.0,47.3062,47.4653,47.3062,47.3961,46600.0
2006-08-29 14:40:00,68.51,68.66,68.5,68.65,108600.0,47.3961,47.4999,47.3892,47.493,108600.0
2006-08-29 14:45:00,68.65,68.67,68.53,68.56,44700.0,47.493,47.5068,47.41,47.4307,44700.0
2006-08-29 14:50:00,68.57,68.7,68.37,68.37,55600.0,47.4376,47.5276,47.2993,47.2993,55600.0
2006-08-29 14:55:00,68.36,68.49,68.35,68.39,54400.0,47.2924,47.3823,47.2854,47.3131,54400.0
2006-08-29 15:00:00,68.39,68.48,68.36,68.43,50300.0,47.3131,47.3754,47.2924,47.3408,50300.0
2006-08-29 15:05:00,68.44,68.47,68.34,68.36,29200.0,47.3477,47.3685,47.2785,47.2924,29200.0
2006-08-29 15:10:00,68.35,68.35,68.26,68.27,35900.0,47.2854,47.2854,47.2232,47.2301,35900.0
2006-08-29 15:15:00,68.27,68.44,68.27,68.39,94500.0,47.2301,47.3477,47.2301,47.3131,94500.0
2006-08-29 15:20:00,68.37,68.53,68.37,68.47,83100.0,47.2993,47.41,47.2993,47.3685,83100.0
2006-08-29 15:25:00,68.47,68.65,68.41,68.63,66300.0,47.3685,47.493,47.3269,47.4791,66300.0
2006-08-29 15:30:00,68.63,68.76,68.6,68.76,93500.0,47.4791,47.5691,47.4584,47.5691,93500.0
2006-08-29 15:35:00,68.75,68.78,68.7,68.77,104400.0,47.5622,47.5829,47.5276,47.576,104400.0
2006-08-29 15:40:00,68.77,68.78,68.64,68.64,78300.0,47.576,47.5829,47.4861,47.4861,78300.0
2006-08-29 15:45:00,68.64,68.72,68.64,68.68,85200.0,47.4861,47.5414,47.4861,47.5137,85200.0
2006-08-29 15:50:00,68.68,68.76,68.62,68.74,121100.0,47.5137,47.5691,47.4722,47.5552,121100.0
2006-08-29 15:55:00,68.73,68.74,68.58,68.58,141100.0,47.5483,47.5552,47.4446,47.4446,141100.0
2006-08-30 09:30:00,68.85,68.9,68.6,68.61,175600.0,47.6313,47.6659,47.4584,47.4653,175600.0
2006-08-30 09:35:00,68.65,68.73,68.46,68.57,83200.0,47.493,47.5483,47.3615,47.4376,83200.0
2006-08-30 09:40:00,68.54,68.78,68.46,68.51,111500.0,47.4169,47.5829,47.3615,47.3961,111500.0
2006-08-30 09:45:00,68.53,68.65,68.39,68.44,62400.0,47.41,47.493,47.3131,47.3477,62400.0
2006-08-30 09:50:00,68.41,68.41,68.26,68.37,75500.0,47.3269,47.3269,47.2232,47.2993,75500.0
2006-08-30 09:55:00,68.37,68.38,68.22,68.26,58300.0,47.2993,47.3062,47.1955,47.2232,58300.0
2006-08-30 10:00:00,68.26,68.36,68.22,68.22,109200.0,47.2232,47.2924,47.1955,47.1955,109200.0
2006-08-30 10:05:00,68.23,68.24,68.13,68.22,55900.0,47.2024,47.2093,47.1332,47.1955,55900.0
2006-08-30 10:10:00,68.2,68.26,68.18,68.19,89100.0,47.1817,47.2232,47.1678,47.1747,89100.0
2006-08-30 10:15:00,68.19,68.22,68.13,68.18,57700.0,47.1747,47.1955,47.1332,47.1678,57700.0
2006-08-30 10:20:00,68.19,68.31,68.19,68.23,71500.0,47.1747,47.2578,47.1747,47.2024,71500.0
2006-08-30 10:25:00,68.24,68.31,68.23,68.29,61300.0,47.2093,47.2578,47.2024,47.2439,61300.0
2006-08-30 10:30:00,68.29,68.3,68.16,68.2,62400.0,47.2439,47.2508,47.154,47.1817,62400.0
2006-08-30 10:35:00,68.21,68.52,68.21,68.5,65800.0,47.1886,47.403,47.1886,47.3892,65800.0
2006-08-30 10:40:00,68.51,68.56,68.42,68.47,61200.0,47.3961,47.4307,47.3339,47.3685,61200.0
2006-08-30 10:45:00,68.48,68.51,68.43,68.45,35000.0,47.3754,47.3961,47.3408,47.3546,35000.0
2006-08-30 10:50:00,68.45,68.5,68.4,68.43,51600.0,47.3546,47.3892,47.32,47.3408,51600.0
2006-08-30 10:55:00,68.44,68.48,68.27,68.46,41100.0,47.3477,47.3754,47.2301,47.3615,41100.0
2006-08-30 11:00:00,68.46,68.55,68.4,68.52,29700.0,47.3615,47.4238,47.32,47.403,29700.0
2006-08-30 11:05:00,68.52,68.56,68.46,68.52,34400.0,47.403,47.4307,47.3615,47.403,34400.0
2006-08-30 11:10:00,68.53,68.55,68.45,68.46,25800.0,47.41,47.4238,47.3546,47.3615,25800.0
2006-08-30 11:15:00,68.46,68.53,68.38,68.4,46100.0,47.3615,47.41,47.3062,47.32,46100.0
2006-08-30 11:20:00,68.41,68.58,68.4,68.58,22400.0,47.3269,47.4446,47.32,47.4446,22400.0
2006-08-30 11:25:00,68.59,68.62,68.47,68.51,43300.0,47.4515,47.4722,47.3685,47.3961,43300.0
2006-08-30 11:30:00,68.51,68.55,68.5,68.55,28600.0,47.3961,47.4238,47.3892,47.4238,28600.0
2006-08-30 11:35:00,68.55,68.56,68.31,68.42,37700.0,47.4238,47.4307,47.2578,47.3339,37700.0
2006-08-30 11:40:00,68.42,68.43,68.39,68.39,154500.0,47.3339,47.3408,47.3131,47.3131,154500.0
2006-08-30 11:45:00,68.4,68.48,68.24,68.25,42000.0,47.32,47.3754,47.2093,47.2163,42000.0
2006-08-30 11:50:00,68.24,68.25,68.09,68.18,67500.0,47.2093,47.2163,47.1056,47.1678,67500.0
2006-08-30 11:55:00,68.19,68.21,68.05,68.09,57400.0,47.1747,47.1886,47.0779,47.1056,57400.0
2006-08-30 12:00:00,68.09,68.2,68.09,68.2,32300.0,47.1056,47.1817,47.1056,47.1817,32300.0
2006-08-30 12:05:00,68.18,68.21,68.06,68.16,35000.0,47.1678,47.1886,47.0848,47.154,35000.0
2006-08-30 12:10:00,68.16,68.17,68.04,68.04,30700.0,47.154,47.1609,47.071,47.071,30700.0
2006-08-30 12:15:00,68.05,68.09,68.0,68.09,44000.0,47.0779,47.1056,47.0433,47.1056,44000.0
2006-08-30 12:20:00,68.08,68.24,68.08,68.21,32700.0,47.0986,47.2093,47.0986,47.1886,32700.0
2006-08-30 12:25:00,68.21,68.25,68.15,68.23,163500.0,47.1886,47.2163,47.1471,47.2024,163500.0
2006-08-30 12:30:00,68.23,68.41,68.23,68.4,43500.0,47.2024,47.3269,47.2024,47.32,43500.0
2006-08-30 12:35:00,68.37,68.49,68.3,68.47,34200.0,47.2993,47.3823,47.2508,47.3685,34200.0
2006-08-30 12:40:00,68.47,68.5,68.29,68.29,20200.0,47.3685,47.3892,47.2439,47.2439,20200.0
2006-08-30 12:45:00,68.3,68.4,68.3,68.4,18400.0,47.2508,47.32,47.2508,47.32,18400.0
2006-08-30 12:50:00,68.4,68.45,68.37,68.45,63800.0,47.32,47.3546,47.2993,47.3546,63800.0
2006-08-30 12:55:00,68.45,68.47,68.4,68.42,18900.0,47.3546,47.3685,47.32,47.3339,18900.0
2006-08-30 13:00:00,68.41,68.42,68.31,68.32,16700.0,47.3269,47.3339,47.2578,47.2647,16700.0
2006-08-30 13:05:00,68.32,68.48,68.32,68.44,231000.0,47.2647,47.3754,47.2647,47.3477,231000.0
2006-08-30 13:10:00,68.45,68.47,68.37,68.41,301500.0,47.3546,47.3685,47.2993,47.3269,301500.0
2006-08-30 13:15:00,68.42,68.5,68.36,68.36,23400.0,47.3339,47.3892,47.2924,47.2924,23400.0
2006-08-30 13:20:00,68.35,68.43,68.34,68.41,20800.0,47.2854,47.3408,47.2785,47.3269,20800.0
2006-08-30 13:25:00,68.39,68.44,68.23,68.3,27400.0,47.3131,47.3477,47.2024,47.2508,27400.0
2006-08-30 13:30:00,68.31,68.44,68.27,68.39,20000.0,47.2578,47.3477,47.2301,47.3131,20000.0
2006-08-30 13:35:00,68.39,68.39,68.3,68.38,18800.0,47.3131,47.3131,47.2508,47.3062,18800.0
2006-08-30 13:40:00,68.37,68.39,68.19,68.19,43000.0,47.2993,47.3131,47.1747,47.1747,43000.0
2006-08-30 13:45:00,68.18,68.21,68.11,68.16,26200.0,47.1678,47.1886,47.1194,47.154,26200.0
2006-08-30 13:50:00,68.16,68.19,68.15,68.16,16600.0,47.154,47.1747,47.1471,47.154,16600.0
2006-08-30 13:55:00,68.16,68.2,68.07,68.09,48400.0,47.154,47.1817,47.0917,47.1056,48400.0
2006-08-30 14:00:00,68.09,68.16,68.03,68.06,107700.0,47.1056,47.154,47.0641,47.0848,107700.0
2006-08-30 14:05:00,68.05,68.08,68.02,68.07,25700.0,47.0779,47.0986,47.0571,47.0917,25700.0
2006-08-30 14:10:00,68.08,68.13,68.05,68.09,22200.0,47.0986,47.1332,47.0779,47.1056,22200.0
2006-08-30 14:15:00,68.08,68.17,68.08,68.15,32300.0,47.0986,47.1609,47.0986,47.1471,32300.0
2006-08-30 14:20:00,68.15,68.19,68.11,68.19,119300.0,47.1471,47.1747,47.1194,47.1747,119300.0
2006-08-30 14:25:00,68.19,68.21,68.16,68.2,31300.0,47.1747,47.1886,47.154,47.1817,31300.0
2006-08-30 14:30:00,68.21,68.21,68.0,68.04,45600.0,47.1886,47.1886,47.0433,47.071,45600.0
2006-08-30 14:35:00,68.05,68.09,67.99,68.07,61100.0,47.0779,47.1056,47.0364,47.0917,61100.0
2006-08-30 14:40:00,68.06,68.13,67.94,67.95,35700.0,47.0848,47.1332,47.0018,47.0087,35700.0
2006-08-30 14:45:00,67.95,68.14,67.91,68.12,33800.0,47.0087,47.1402,46.981,47.1263,33800.0
2006-08-30 14:50:00,68.1,68.11,68.02,68.11,34700.0,47.1125,47.1194,47.0571,47.1194,34700.0
2006-08-30 14:55:00,68.12,68.18,68.07,68.16,30800.0,47.1263,47.1678,47.0917,47.154,30800.0
2006-08-30 15:00:00,68.17,68.24,68.11,68.15,31300.0,47.1609,47.2093,47.1194,47.1471,31300.0
2006-08-30 15:05:00,68.14,68.28,68.12,68.21,50000.0,47.1402,47.237,47.1263,47.1886,50000.0
2006-08-30 15:10:00,68.21,68.22,68.13,68.16,48400.0,47.1886,47.1955,47.1332,47.154,48400.0
2006-08-30 15:15:00,68.15,68.26,68.08,68.22,69900.0,47.1471,47.2232,47.0986,47.1955,69900.0
2006-08-30 15:20:00,68.22,68.27,68.2,68.25,37100.0,47.1955,47.2301,47.1817,47.2163,37100.0
2006-08-30 15:25:00,68.25,68.25,68.2,68.23,38800.0,47.2163,47.2163,47.1817,47.2024,38800.0
2006-08-30 15:30:00,68.24,68.3,68.21,68.28,92300.0,47.2093,47.2508,47.1886,47.237,92300.0
2006-08-30 15:35:00,68.27,68.29,68.23,68.25,87700.0,47.2301,47.2439,47.2024,47.2163,87700.0
2006-08-30 15:40:00,68.25,68.26,68.17,68.19,44200.0,47.2163,47.2232,47.1609,47.1747,44200.0
2006-08-30 15:45:00,68.19,68.35,68.18,68.28,99800.0,47.1747,47.2854,47.1678,47.237,99800.0
2006-08-30 15:50:00,68.28,68.31,68.27,68.29,61300.0,47.237,47.2578,47.2301,47.2439,61300.0
2006-08-30 15:55:00,68.28,68.31,68.22,68.24,107800.0,47.237,47.2578,47.1955,47.2093,107800.0
2006-08-31 09:30:00,68.63,68.63,68.2,68.24,166700.0,47.4791,47.4791,47.1817,47.2093,166700.0
2006-08-31 09:35:00,68.26,68.57,68.26,68.56,55700.0,47.2232,47.4376,47.2232,47.4307,55700.0
2006-08-31 09:40:00,68.56,68.56,68.28,68.39,66300.0,47.4307,47.4307,47.237,47.3131,66300.0
2006-08-31 09:45:00,68.34,68.41,68.24,68.35,51600.0,47.2785,47.3269,47.2093,47.2854,51600.0
2006-08-31 09:50:00,68.37,68.48,68.37,68.43,82900.0,47.2993,47.3754,47.2993,47.3408,82900.0
2006-08-31 09:55:00,68.44,68.48,68.4,68.46,48100.0,47.3477,47.3754,47.32,47.3615,48100.0
2006-08-31 10:00:00,68.45,68.6,68.4,68.6,92100.0,47.3546,47.4584,47.32,47.4584,92100.0
2006-08-31 10:05:00,68.6,68.71,68.59,68.66,46600.0,47.4584,47.5345,47.4515,47.4999,46600.0
2006-08-31 10:10:00,68.65,68.65,68.47,68.52,53200.0,47.493,47.493,47.3685,47.403,53200.0
2006-08-31 10:15:00,68.51,68.58,68.47,68.56,48300.0,47.3961,47.4446,47.3685,47.4307,48300.0
2006-08-31 10:20:00,68.56,68.58,68.52,68.54,34800.0,47.4307,47.4446,47.403,47.4169,34800.0
2006-08-31 10:25:00,68.54,68.63,68.54,68.6,48900.0,47.4169,47.4791,47.4169,47.4584,48900.0
2006-08-31 10:30:00,68.6,68.6,68.5,68.57,81800.0,47.4584,47.4584,47.3892,47.4376,81800.0
2006-08-31 10:35:00,68.56,68.58,68.49,68.58,54600.0,47.4307,47.4446,47.3823,47.4446,54600.0
2006-08-31 10:40:00,68.56,68.67,68.46,68.62,69000.0,47.4307,47.5068,47.3615,47.4722,69000.0
2006-08-31 10:45:00,68.61,68.65,68.55,68.6,34800.0,47.4653,47.493,47.4238,47.4584,34800.0
2006-08-31 10:50:00,68.61,68.72,68.6,68.71,41800.0,47.4653,47.5414,47.4584,47.5345,41800.0
2006-08-31 10:55:00,68.71,68.72,68.7,68.7,24700.0,47.5345,47.5414,47.5276,47.5276,24700.0
2006-08-31 11:00:00,68.69,68.76,68.67,68.69,40900.0,47.5207,47.5691,47.5068,47.5207,40900.0
2006-08-31 11:05:00,68.68,68.69,68.56,68.67,56700.0,47.5137,47.5207,47.4307,47.5068,56700.0
2006-08-31 11:10:00,68.67,68.68,68.65,68.66,18900.0,47.5068,47.5137,47.493,47.4999,18900.0
2006-08-31 11:15:00,68.66,68.66,68.59,68.61,27000.0,47.4999,47.4999,47.4515,47.4653,27000.0
2006-08-31 11:20:00,68.59,68.6,68.55,68.58,29800.0,47.4515,47.4584,47.4238,47.4446,29800.0
2006-08-31 11:25:00,68.57,68.59,68.5,68.56,50900.0,47.4376,47.4515,47.3892,47.4307,50900.0
2006-08-31 11:30:00,68.57,68.62,68.55,68.62,26800.0,47.4376,47.4722,47.4238,47.4722,26800.0
2006-08-31 11:35:00,68.61,68.64,68.57,68.57,41400.0,47.4653,47.4861,47.4376,47.4376,41400.0
2006-08-31 11:40:00,68.56,68.57,68.51,68.56,24100.0,47.4307,47.4376,47.3961,47.4307,24100.0
2006-08-31 11:45:00,68.56,68.57,68.49,68.52,53800.0,47.4307,47.4376,47.3823,47.403,53800.0
2006-08-31 11:50:00,68.51,68.57,68.49,68.51,28500.0,47.3961,47.4376,47.3823,47.3961,28500.0
2006-08-31 11:55:00,68.5,68.5,68.35,68.39,40000.0,47.3892,47.3892,47.2854,47.3131,40000.0
2006-08-31 12:00:00,68.39,68.5,68.39,68.46,34100.0,47.3131,47.3892,47.3131,47.3615,34100.0
2006-08-31 12:05:00,68.46,68.46,68.44,68.46,26100.0,47.3615,47.3615,47.3477,47.3615,26100.0
2006-08-31 12:10:00,68.45,68.46,68.43,68.46,24300.0,47.3546,47.3615,47.3408,47.3615,24300.0
2006-08-31 12:15:00,68.45,68.5,68.39,68.39,23200.0,47.3546,47.3892,47.3131,47.3131,23200.0
2006-08-31 12:20:00,68.4,68.42,68.38,68.39,20100.0,47.32,47.3339,47.3062,47.3131,20100.0
2006-08-31 12:25:00,68.39,68.44,68.39,68.4,20500.0,47.3131,47.3477,47.3131,47.32,20500.0
2006-08-31 12:30:00,68.4,68.4,68.29,68.37,34300.0,47.32,47.32,47.2439,47.2993,34300.0
2006-08-31 12:35:00,68.34,68.34,68.25,68.31,33600.0,47.2785,47.2785,47.2163,47.2578,33600.0
2006-08-31 12:40:00,68.31,68.39,68.27,68.29,45300.0,47.2578,47.3131,47.2301,47.2439,45300.0
2006-08-31 12:45:00,68.3,68.38,68.3,68.34,28800.0,47.2508,47.3062,47.2508,47.2785,28800.0
2006-08-31 12:50:00,68.34,68.34,68.26,68.3,20900.0,47.2785,47.2785,47.2232,47.2508,20900.0
2006-08-31 12:55:00,68.29,68.3,68.25,68.27,16900.0,47.2439,47.2508,47.2163,47.2301,16900.0
2006-08-31 13:00:00,68.26,68.28,68.2,68.2,52200.0,47.2232,47.237,47.1817,47.1817,52200.0
2006-08-31 13:05:00,68.2,68.21,68.12,68.12,31000.0,47.1817,47.1886,47.1263,47.1263,31000.0
2006-08-31 13:10:00,68.11,68.14,68.05,68.13,34600.0,47.1194,47.1402,47.0779,47.1332,34600.0
2006-08-31 13:15:00,68.13,68.16,68.11,68.12,25600.0,47.1332,47.154,47.1194,47.1263,25600.0
2006-08-31 13:20:00,68.12,68.15,68.08,68.09,30400.0,47.1263,47.1471,47.0986,47.1056,30400.0
2006-08-31 13:25:00,68.08,68.12,68.08,68.1,16600.0,47.0986,47.1263,47.0986,47.1125,16600.0
2006-08-31 13:30:00,68.1,68.13,68.07,68.11,81300.0,47.1125,47.1332,47.0917,47.1194,81300.0
2006-08-31 13:35:00,68.09,68.09,68.05,68.05,31600.0,47.1056,47.1056,47.0779,47.0779,31600.0
2006-08-31 13:40:00,68.05,68.05,67.94,67.97,68000.0,47.0779,47.0779,47.0018,47.0225,68000.0
2006-08-31 13:45:00,67.96,67.97,67.89,67.93,56500.0,47.0156,47.0225,46.9672,46.9949,56500.0
2006-08-31 13:50:00,67.93,67.98,67.92,67.97,28300.0,46.9949,47.0295,46.988,47.0225,28300.0
2006-08-31 13:55:00,67.97,68.02,67.97,68.02,96900.0,47.0225,47.0571,47.0225,47.0571,96900.0
2006-08-31 14:00:00,68.02,68.2,68.0,68.16,57500.0,47.0571,47.1817,47.0433,47.154,57500.0
2006-08-31 14:05:00,68.17,68.17,68.11,68.16,31000.0,47.1609,47.1609,47.1194,47.154,31000.0
2006-08-31 14:10:00,68.16,68.2,68.06,68.19,53800.0,47.154,47.1817,47.0848,47.1747,53800.0
2006-08-31 14:15:00,68.19,68.26,68.16,68.21,55900.0,47.1747,47.2232,47.154,47.1886,55900.0
2006-08-31 14:20:00,68.21,68.29,68.21,68.25,50900.0,47.1886,47.2439,47.1886,47.2163,50900.0
2006-08-31 14:25:00,68.26,68.29,68.25,68.28,28400.0,47.2232,47.2439,47.2163,47.237,28400.0
2006-08-31 14:30:00,68.28,68.34,68.28,68.33,37400.0,47.237,47.2785,47.237,47.2716,37400.0
2006-08-31 14:35:00,68.32,68.44,68.31,68.44,50800.0,47.2647,47.3477,47.2578,47.3477,50800.0
2006-08-31 14:40:00,68.44,68.44,68.26,68.28,39700.0,47.3477,47.3477,47.2232,47.237,39700.0
2006-08-31 14:45:00,68.29,68.31,68.22,68.23,33800.0,47.2439,47.2578,47.1955,47.2024,33800.0
2006-08-31 14:50:00,68.22,68.26,68.22,68.24,47000.0,47.1955,47.2232,47.1955,47.2093,47000.0
2006-08-31 14:55:00,68.24,68.25,68.12,68.15,30500.0,47.2093,47.2163,47.1263,47.1471,30500.0
2006-08-31 15:00:00,68.15,68.15,68.04,68.04,40700.0,47.1471,47.1471,47.071,47.071,40700.0
2006-08-31 15:05:00,68.05,68.12,68.04,68.08,33400.0,47.0779,47.1263,47.071,47.0986,33400.0
2006-08-31 15:10:00,68.07,68.2,68.05,68.15,53800.0,47.0917,47.1817,47.0779,47.1471,53800.0
2006-08-31 15:15:00,68.16,68.16,68.06,68.12,44900.0,47.154,47.154,47.0848,47.1263,44900.0
2006-08-31 15:20:00,68.11,68.12,68.02,68.04,40700.0,47.1194,47.1263,47.0571,47.071,40700.0
2006-08-31 15:25:00,68.04,68.04,67.91,67.95,73500.0,47.071,47.071,46.981,47.0087,73500.0
2006-08-31 15:30:00,67.94,67.98,67.86,67.91,264100.0,47.0018,47.0295,46.9465,46.981,264100.0
2006-08-31 15:35:00,67.9,68.05,67.9,68.0,79400.0,46.9741,47.0779,46.9741,47.0433,79400.0
2006-08-31 15:40:00,68.01,68.21,68.0,68.17,61700.0,47.0502,47.1886,47.0433,47.1609,61700.0
2006-08-31 15:45:00,68.16,68.16,68.05,68.06,64100.0,47.154,47.154,47.0779,47.0848,64100.0
2006-08-31 15:50:00,68.06,68.09,67.98,68.02,82000.0,47.0848,47.1056,47.0295,47.0571,82000.0
2006-08-31 15:55:00,68.02,68.09,67.92,67.94,183500.0,47.0571,47.1056,46.988,47.0018,183500.0
2006-09-01 09:30:00,68.21,68.59,67.99,68.54,248100.0,47.1886,47.4515,47.0364,47.4169,248100.0
2006-09-01 09:35:00,68.54,68.66,68.4,68.52,93200.0,47.4169,47.4999,47.32,47.403,93200.0
2006-09-01 09:40:00,68.51,68.74,68.51,68.6,79400.0,47.3961,47.5552,47.3961,47.4584,79400.0
2006-09-01 09:45:00,68.6,68.65,68.49,68.58,47200.0,47.4584,47.493,47.3823,47.4446,47200.0
2006-09-01 09:50:00,68.58,68.69,68.45,68.65,59400.0,47.4446,47.5207,47.3546,47.493,59400.0
2006-09-01 09:55:00,68.68,68.74,68.65,68.73,49000.0,47.5137,47.5552,47.493,47.5483,49000.0
2006-09-01 10:00:00,68.73,68.73,68.41,68.47,58900.0,47.5483,47.5483,47.3269,47.3685,58900.0
2006-09-01 10:05:00,68.49,68.61,68.44,68.6,33500.0,47.3823,47.4653,47.3477,47.4584,33500.0
2006-09-01 10:10:00,68.58,68.6,68.21,68.31,69500.0,47.4446,47.4584,47.1886,47.2578,69500.0
2006-09-01 10:15:00,68.3,68.43,68.29,68.4,59000.0,47.2508,47.3408,47.2439,47.32,59000.0
2006-09-01 10:20:00,68.41,68.42,68.31,68.4,40200.0,47.3269,47.3339,47.2578,47.32,40200.0
2006-09-01 10:25:00,68.4,68.71,68.4,68.7,111100.0,47.32,47.5345,47.32,47.5276,111100.0
2006-09-01 10:30:00,68.69,68.83,68.68,68.79,119700.0,47.5207,47.6175,47.5137,47.5898,119700.0
2006-09-01 10:35:00,68.79,68.81,68.69,68.74,69500.0,47.5898,47.6037,47.5207,47.5552,69500.0
2006-09-01 10:40:00,68.74,68.75,68.61,68.66,46500.0,47.5552,47.5622,47.4653,47.4999,46500.0
2006-09-01 10:45:00,68.66,68.75,68.57,68.72,84700.0,47.4999,47.5622,47.4376,47.5414,84700.0
2006-09-01 10:50:00,68.7,68.86,68.7,68.81,92300.0,47.5276,47.6383,47.5276,47.6037,92300.0
2006-09-01 10:55:00,68.81,68.82,68.7,68.74,44600.0,47.6037,47.6106,47.5276,47.5552,44600.0
2006-09-01 11:00:00,68.75,68.93,68.75,68.8,51000.0,47.5622,47.6867,47.5622,47.5968,51000.0
2006-09-01 11:05:00,68.81,68.87,68.7,68.71,27800.0,47.6037,47.6452,47.5276,47.5345,27800.0
2006-09-01 11:10:00,68.71,68.81,68.69,68.69,44300.0,47.5345,47.6037,47.5207,47.5207,44300.0
2006-09-01 11:15:00,68.69,68.73,68.58,68.63,29700.0,47.5207,47.5483,47.4446,47.4791,29700.0
2006-09-01 11:20:00,68.61,68.74,68.61,68.73,23500.0,47.4653,47.5552,47.4653,47.5483,23500.0
2006-09-01 11:25:00,68.73,68.77,68.71,68.75,45400.0,47.5483,47.576,47.5345,47.5622,45400.0
2006-09-01 11:30:00,68.75,68.8,68.7,68.71,48000.0,47.5622,47.5968,47.5276,47.5345,48000.0
2006-09-01 11:35:00,68.71,68.79,68.69,68.69,15400.0,47.5345,47.5898,47.5207,47.5207,15400.0
2006-09-01 11:40:00,68.71,68.79,68.69,68.77,15400.0,47.5345,47.5898,47.5207,47.576,15400.0
2006-09-01 11:45:00,68.76,68.84,68.71,68.81,36100.0,47.5691,47.6244,47.5345,47.6037,36100.0
2006-09-01 11:50:00,68.8,68.84,68.71,68.82,33600.0,47.5968,47.6244,47.5345,47.6106,33600.0
2006-09-01 11:55:00,68.83,68.92,68.83,68.9,41900.0,47.6175,47.6798,47.6175,47.6659,41900.0
2006-09-01 12:00:00,68.89,68.9,68.84,68.88,36000.0,47.659,47.6659,47.6244,47.6521,36000.0
2006-09-01 12:05:00,68.88,68.88,68.7,68.75,66200.0,47.6521,47.6521,47.5276,47.5622,66200.0
2006-09-01 12:10:00,68.75,68.76,68.66,68.67,29100.0,47.5622,47.5691,47.4999,47.5068,29100.0
2006-09-01 12:15:00,68.66,68.68,68.6,68.67,31700.0,47.4999,47.5137,47.4584,47.5068,31700.0
2006-09-01 12:20:00,68.68,68.69,68.58,68.6,39900.0,47.5137,47.5207,47.4446,47.4584,39900.0
2006-09-01 12:25:00,68.61,68.73,68.61,68.72,52200.0,47.4653,47.5483,47.4653,47.5414,52200.0
2006-09-01 12:30:00,68.67,68.77,68.6,68.73,47100.0,47.5068,47.576,47.4584,47.5483,47100.0
2006-09-01 12:35:00,68.72,68.76,68.68,68.7,28000.0,47.5414,47.5691,47.5137,47.5276,28000.0
2006-09-01 12:40:00,68.69,68.75,68.69,68.75,69400.0,47.5207,47.5622,47.5207,47.5622,69400.0
2006-09-01 12:45:00,68.76,68.76,68.65,68.68,15300.0,47.5691,47.5691,47.493,47.5137,15300.0
2006-09-01 12:50:00,68.68,68.69,68.62,68.69,15300.0,47.5137,47.5207,47.4722,47.5207,15300.0
2006-09-01 12:55:00,68.67,68.74,68.67,68.71,54800.0,47.5068,47.5552,47.5068,47.5345,54800.0
2006-09-01 13:00:00,68.7,68.8,68.68,68.76,21700.0,47.5276,47.5968,47.5137,47.5691,21700.0
2006-09-01 13:05:00,68.75,68.8,68.7,68.71,16600.0,47.5622,47.5968,47.5276,47.5345,16600.0
2006-09-01 13:10:00,68.7,68.71,68.57,68.61,29000.0,47.5276,47.5345,47.4376,47.4653,29000.0
2006-09-01 13:15:00,68.61,68.68,68.61,68.68,17000.0,47.4653,47.5137,47.4653,47.5137,17000.0
2006-09-01 13:20:00,68.68,68.7,68.67,68.7,22800.0,47.5137,47.5276,47.5068,47.5276,22800.0
2006-09-01 13:25:00,68.69,68.74,68.69,68.72,16000.0,47.5207,47.5552,47.5207,47.5414,16000.0
2006-09-01 13:30:00,68.71,68.74,68.67,68.68,21400.0,47.5345,47.5552,47.5068,47.5137,21400.0
2006-09-01 13:35:00,68.69,68.73,68.69,68.71,18600.0,47.5207,47.5483,47.5207,47.5345,18600.0
2006-09-01 13:40:00,68.71,68.71,68.55,68.55,29100.0,47.5345,47.5345,47.4238,47.4238,29100.0
2006-09-01 13:45:00,68.55,68.72,68.51,68.7,52500.0,47.4238,47.5414,47.3961,47.5276,52500.0
2006-09-01 13:50:00,68.7,68.71,68.68,68.69,19700.0,47.5276,47.5345,47.5137,47.5207,19700.0
2006-09-01 13:55:00,68.7,68.78,68.69,68.77,23200.0,47.5276,47.5829,47.5207,47.576,23200.0
2006-09-01 14:00:00,68.77,68.78,68.72,68.76,23200.0,47.576,47.5829,47.5414,47.5691,23200.0
2006-09-01 14:05:00,68.75,68.76,68.71,68.75,8900.0,47.5622,47.5691,47.5345,47.5622,8900.0
2006-09-01 14:10:00,68.75,68.79,68.74,68.78,15700.0,47.5622,47.5898,47.5552,47.5829,15700.0
2006-09-01 14:15:00,68.79,68.79,68.71,68.77,15800.0,47.5898,47.5898,47.5345,47.576,15800.0
2006-09-01 14:20:00,68.77,68.77,68.69,68.75,28000.0,47.576,47.576,47.5207,47.5622,28000.0
2006-09-01 14:25:00,68.75,68.79,68.74,68.75,14800.0,47.5622,47.5898,47.5552,47.5622,14800.0
2006-09-01 14:30:00,68.74,68.74,68.61,68.61,12900.0,47.5552,47.5552,47.4653,47.4653,12900.0
2006-09-01 14:35:00,68.61,68.62,68.41,68.53,45300.0,47.4653,47.4722,47.3269,47.41,45300.0
2006-09-01 14:40:00,68.52,68.57,68.5,68.54,22400.0,47.403,47.4376,47.3892,47.4169,22400.0
2006-09-01 14:45:00,68.54,68.61,68.47,68.52,36000.0,47.4169,47.4653,47.3685,47.403,36000.0
2006-09-01 14:50:00,68.52,68.57,68.51,68.57,34100.0,47.403,47.4376,47.3961,47.4376,34100.0
2006-09-01 14:55:00,68.56,68.59,68.42,68.46,42400.0,47.4307,47.4515,47.3339,47.3615,42400.0
2006-09-01 15:00:00,68.46,68.51,68.46,68.5,10200.0,47.3615,47.3961,47.3615,47.3892,10200.0
2006-09-01 15:05:00,68.5,68.52,68.44,68.47,19200.0,47.3892,47.403,47.3477,47.3685,19200.0
2006-09-01 15:10:00,68.47,68.57,68.47,68.56,22400.0,47.3685,47.4376,47.3685,47.4307,22400.0
2006-09-01 15:15:00,68.56,68.59,68.53,68.59,23200.0,47.4307,47.4515,47.41,47.4515,23200.0
2006-09-01 15:20:00,68.58,68.63,68.57,68.6,22000.0,47.4446,47.4791,47.4376,47.4584,22000.0
2006-09-01 15:25:00,68.61,68.74,68.61,68.69,25300.0,47.4653,47.5552,47.4653,47.5207,25300.0
2006-09-01 15:30:00,68.68,68.68,68.56,68.56,26300.0,47.5137,47.5137,47.4307,47.4307,26300.0
2006-09-01 15:35:00,68.56,68.56,68.5,68.5,38000.0,47.4307,47.4307,47.3892,47.3892,38000.0
2006-09-01 15:40:00,68.51,68.55,68.49,68.51,46600.0,47.3961,47.4238,47.3823,47.3961,46600.0
2006-09-01 15:45:00,68.5,68.51,68.4,68.4,49400.0,47.3892,47.3961,47.32,47.32,49400.0
2006-09-01 15:50:00,68.4,68.47,68.34,68.44,68900.0,47.32,47.3685,47.2785,47.3477,68900.0
2006-09-01 15:55:00,68.44,68.47,68.39,68.39,86900.0,47.3477,47.3685,47.3131,47.3131,86900.0
2006-09-05 09:30:00,68.83,68.9,68.5,68.53,170300.0,47.6175,47.6659,47.3892,47.41,170300.0
2006-09-05 09:35:00,68.52,68.53,68.04,68.2,68400.0,47.403,47.41,47.071,47.1817,68400.0
2006-09-05 09:40:00,68.2,68.41,68.19,68.38,55900.0,47.1817,47.3269,47.1747,47.3062,55900.0
2006-09-05 09:45:00,68.41,68.51,68.28,68.35,82900.0,47.3269,47.3961,47.237,47.2854,82900.0
2006-09-05 09:50:00,68.35,68.37,68.23,68.35,64800.0,47.2854,47.2993,47.2024,47.2854,64800.0
2006-09-05 09:55:00,68.36,68.39,68.25,68.33,50300.0,47.2924,47.3131,47.2163,47.2716,50300.0
2006-09-05 10:00:00,68.34,68.38,68.25,68.36,54900.0,47.2785,47.3062,47.2163,47.2924,54900.0
2006-09-05 10:05:00,68.36,68.48,68.26,68.26,120800.0,47.2924,47.3754,47.2232,47.2232,120800.0
2006-09-05 10:10:00,68.26,68.31,68.19,68.21,55900.0,47.2232,47.2578,47.1747,47.1886,55900.0
2006-09-05 10:15:00,68.21,68.31,68.16,68.2,74300.0,47.1886,47.2578,47.154,47.1817,74300.0
2006-09-05 10:20:00,68.2,68.36,68.2,68.33,65800.0,47.1817,47.2924,47.1817,47.2716,65800.0
2006-09-05 10:25:00,68.35,68.39,68.25,68.36,46800.0,47.2854,47.3131,47.2163,47.2924,46800.0
2006-09-05 10:30:00,68.36,68.43,68.31,68.4,43900.0,47.2924,47.3408,47.2578,47.32,43900.0
2006-09-05 10:35:00,68.4,68.52,68.4,68.49,45300.0,47.32,47.403,47.32,47.3823,45300.0
2006-09-05 10:40:00,68.49,68.49,68.37,68.44,55900.0,47.3823,47.3823,47.2993,47.3477,55900.0
2006-09-05 10:45:00,68.46,68.63,68.46,68.62,65600.0,47.3615,47.4791,47.3615,47.4722,65600.0
2006-09-05 10:50:00,68.61,68.72,68.59,68.72,40600.0,47.4653,47.5414,47.4515,47.5414,40600.0
2006-09-05 10:55:00,68.7,68.73,68.56,68.61,41900.0,47.5276,47.5483,47.4307,47.4653,41900.0
2006-09-05 11:00:00,68.63,68.69,68.59,68.69,39900.0,47.4791,47.5207,47.4515,47.5207,39900.0
2006-09-05 11:05:00,68.69,68.73,68.66,68.68,37000.0,47.5207,47.5483,47.4999,47.5137,37000.0
2006-09-05 11:10:00,68.68,68.79,68.62,68.77,69000.0,47.5137,47.5898,47.4722,47.576,69000.0
2006-09-05 11:15:00,68.76,68.83,68.7,68.78,41200.0,47.5691,47.6175,47.5276,47.5829,41200.0
2006-09-05 11:20:00,68.78,68.85,68.76,68.81,44800.0,47.5829,47.6313,47.5691,47.6037,44800.0
2006-09-05 11:25:00,68.83,68.94,68.83,68.92,121300.0,47.6175,47.6936,47.6175,47.6798,121300.0
2006-09-05 11:30:00,68.93,69.04,68.89,69.03,87600.0,47.6867,47.7628,47.659,47.7559,87600.0
2006-09-05 11:35:00,69.02,69.06,69.0,69.03,45000.0,47.749,47.7766,47.7351,47.7559,45000.0
2006-09-05 11:40:00,69.03,69.15,69.02,69.06,77400.0,47.7559,47.8389,47.749,47.7766,77400.0
2006-09-05 11:45:00,69.05,69.3,69.05,69.27,163300.0,47.7697,47.9427,47.7697,47.9219,163300.0
2006-09-05 11:50:00,69.27,69.34,69.24,69.31,76200.0,47.9219,47.9703,47.9012,47.9496,76200.0
2006-09-05 11:55:00,69.3,69.44,69.29,69.36,57900.0,47.9427,48.0395,47.9357,47.9842,57900.0
2006-09-05 12:00:00,69.36,69.44,69.27,69.3,49700.0,47.9842,48.0395,47.9219,47.9427,49700.0
2006-09-05 12:05:00,69.31,69.31,69.2,69.26,138600.0,47.9496,47.9496,47.8735,47.915,138600.0
2006-09-05 12:10:00,69.26,69.33,69.24,69.31,43200.0,47.915,47.9634,47.9012,47.9496,43200.0
2006-09-05 12:15:00,69.3,69.43,69.3,69.42,26600.0,47.9427,48.0326,47.9427,48.0257,26600.0
2006-09-05 12:20:00,69.42,69.42,69.36,69.36,49500.0,48.0257,48.0257,47.9842,47.9842,49500.0
2006-09-05 12:25:00,69.37,69.45,69.37,69.44,35500.0,47.9911,48.0464,47.9911,48.0395,35500.0
2006-09-05 12:30:00,69.43,69.45,69.39,69.44,37900.0,48.0326,48.0464,48.0049,48.0395,37900.0
2006-09-05 12:35:00,69.45,69.48,69.28,69.35,68900.0,48.0464,48.0672,47.9288,47.9773,68900.0
2006-09-05 12:40:00,69.36,69.41,69.31,69.39,34500.0,47.9842,48.0188,47.9496,48.0049,34500.0
2006-09-05 12:45:00,69.39,69.47,69.36,69.45,32700.0,48.0049,48.0603,47.9842,48.0464,32700.0
2006-09-05 12:50:00,69.45,69.46,69.19,69.27,72500.0,48.0464,48.0534,47.8666,47.9219,72500.0
2006-09-05 12:55:00,69.27,69.31,69.1,69.11,90100.0,47.9219,47.9496,47.8043,47.8112,90100.0
2006-09-05 13:00:00,69.09,69.3,69.09,69.29,33200.0,47.7974,47.9427,47.7974,47.9357,33200.0
2006-09-05 13:05:00,69.3,69.3,69.1,69.15,24300.0,47.9427,47.9427,47.8043,47.8389,24300.0
2006-09-05 13:10:00,69.15,69.16,69.02,69.03,32100.0,47.8389,47.8458,47.749,47.7559,32100.0
2006-09-05 13:15:00,69.03,69.2,69.03,69.19,36400.0,47.7559,47.8735,47.7559,47.8666,36400.0
2006-09-05 13:20:00,69.19,69.3,69.19,69.27,32400.0,47.8666,47.9427,47.8666,47.9219,32400.0
2006-09-05 13:25:00,69.26,69.3,69.23,69.29,25800.0,47.915,47.9427,47.8942,47.9357,25800.0
2006-09-05 13:30:00,69.3,69.3,69.21,69.21,31300.0,47.9427,47.9427,47.8804,47.8804,31300.0
2006-09-05 13:35:00,69.21,69.23,69.16,69.22,36800.0,47.8804,47.8942,47.8458,47.8873,36800.0
2006-09-05 13:40:00,69.22,69.22,69.18,69.2,20000.0,47.8873,47.8873,47.8596,47.8735,20000.0
2006-09-05 13:45:00,69.21,69.21,69.15,69.16,44200.0,47.8804,47.8804,47.8389,47.8458,44200.0
2006-09-05 13:50:00,69.15,69.24,69.13,69.24,33700.0,47.8389,47.9012,47.8251,47.9012,33700.0
2006-09-05 13:55:00,69.24,69.27,69.22,69.26,16800.0,47.9012,47.9219,47.8873,47.915,16800.0
2006-09-05 14:00:00,69.26,69.29,69.21,69.26,26400.0,47.915,47.9357,47.8804,47.915,26400.0
2006-09-05 14:05:00,69.26,69.32,69.17,69.29,64100.0,47.915,47.9565,47.8527,47.9357,64100.0
2006-09-05 14:10:00,69.29,69.36,69.29,69.36,36100.0,47.9357,47.9842,47.9357,47.9842,36100.0
2006-09-05 14:15:00,69.36,69.45,69.36,69.45,45600.0,47.9842,48.0464,47.9842,48.0464,45600.0
2006-09-05 14:20:00,69.44,69.45,69.32,69.34,33900.0,48.0395,48.0464,47.9565,47.9703,33900.0
2006-09-05 14:25:00,69.34,69.38,69.32,69.36,18000.0,47.9703,47.998,47.9565,47.9842,18000.0
2006-09-05 14:30:00,69.36,69.38,69.34,69.38,61400.0,47.9842,47.998,47.9703,47.998,61400.0
2006-09-05 14:35:00,69.35,69.38,69.29,69.36,44800.0,47.9773,47.998,47.9357,47.9842,44800.0
2006-09-05 14:40:00,69.36,69.43,69.35,69.4,34200.0,47.9842,48.0326,47.9773,48.0118,34200.0
2006-09-05 14:45:00,69.4,69.47,69.28,69.42,59400.0,48.0118,48.0603,47.9288,48.0257,59400.0
2006-09-05 14:50:00,69.41,69.7,69.41,69.58,171300.0,48.0188,48.2194,48.0188,48.1364,171300.0
2006-09-05 14:55:00,69.57,69.6,69.53,69.58,60300.0,48.1295,48.1502,48.1018,48.1364,60300.0
2006-09-05 15:00:00,69.58,69.58,69.45,69.45,76500.0,48.1364,48.1364,48.0464,48.0464,76500.0
2006-09-05 15:05:00,69.46,69.55,69.44,69.53,86600.0,48.0534,48.1156,48.0395,48.1018,86600.0
2006-09-05 15:10:00,69.53,69.53,69.39,69.42,64100.0,48.1018,48.1018,48.0049,48.0257,64100.0
2006-09-05 15:15:00,69.42,69.49,69.41,69.44,47500.0,48.0257,48.0741,48.0188,48.0395,47500.0
2006-09-05 15:20:00,69.43,69.49,69.39,69.44,89300.0,48.0326,48.0741,48.0049,48.0395,89300.0
2006-09-05 15:25:00,69.44,69.47,69.38,69.4,40700.0,48.0395,48.0603,47.998,48.0118,40700.0
2006-09-05 15:30:00,69.39,69.39,69.31,69.32,41900.0,48.0049,48.0049,47.9496,47.9565,41900.0
2006-09-05 15:35:00,69.32,69.34,69.23,69.23,98700.0,47.9565,47.9703,47.8942,47.8942,98700.0
2006-09-05 15:40:00,69.23,69.23,69.13,69.19,121200.0,47.8942,47.8942,47.8251,47.8666,121200.0
2006-09-05 15:45:00,69.19,69.21,69.1,69.11,108700.0,47.8666,47.8804,47.8043,47.8112,108700.0
2006-09-05 15:50:00,69.11,69.21,69.06,69.2,139900.0,47.8112,47.8804,47.7766,47.8735,139900.0
2006-09-05 15:55:00,69.18,69.26,69.14,69.26,205400.0,47.8596,47.915,47.832,47.915,205400.0
2006-09-06 09:30:00,68.84,69.0,68.75,68.77,158200.0,47.6244,47.7351,47.5622,47.576,158200.0
2006-09-06 09:35:00,68.77,68.82,68.7,68.73,56700.0,47.576,47.6106,47.5276,47.5483,56700.0
2006-09-06 09:40:00,68.74,68.87,68.72,68.84,38000.0,47.5552,47.6452,47.5414,47.6244,38000.0
2006-09-06 09:45:00,68.84,68.93,68.75,68.92,61100.0,47.6244,47.6867,47.5622,47.6798,61100.0
2006-09-06 09:50:00,68.9,68.9,68.69,68.81,82900.0,47.6659,47.6659,47.5207,47.6037,82900.0
2006-09-06 09:55:00,68.78,68.8,68.68,68.8,32600.0,47.5829,47.5968,47.5137,47.5968,32600.0
2006-09-06 10:00:00,68.79,68.9,68.67,68.75,136400.0,47.5898,47.6659,47.5068,47.5622,136400.0
2006-09-06 10:05:00,68.75,68.78,68.66,68.67,34800.0,47.5622,47.5829,47.4999,47.5068,34800.0
2006-09-06 10:10:00,68.66,68.73,68.56,68.67,89800.0,47.4999,47.5483,47.4307,47.5068,89800.0
2006-09-06 10:15:00,68.66,68.81,68.66,68.79,63500.0,47.4999,47.6037,47.4999,47.5898,63500.0
2006-09-06 10:20:00,68.77,68.98,68.76,68.95,86400.0,47.576,47.7213,47.5691,47.7005,86400.0
2006-09-06 10:25:00,68.95,69.02,68.85,69.01,132900.0,47.7005,47.749,47.6313,47.742,132900.0
2006-09-06 10:30:00,69.02,69.04,68.94,69.02,87200.0,47.749,47.7628,47.6936,47.749,87200.0
2006-09-06 10:35:00,69.02,69.15,68.95,69.13,63900.0,47.749,47.8389,47.7005,47.8251,63900.0
2006-09-06 10:40:00,69.13,69.13,69.03,69.11,41800.0,47.8251,47.8251,47.7559,47.8112,41800.0
2006-09-06 10:45:00,69.11,69.17,68.94,68.97,92100.0,47.8112,47.8527,47.6936,47.7144,92100.0
2006-09-06 10:50:00,68.97,69.05,68.94,68.94,55300.0,47.7144,47.7697,47.6936,47.6936,55300.0
2006-09-06 10:55:00,68.94,69.0,68.8,68.83,63900.0,47.6936,47.7351,47.5968,47.6175,63900.0
2006-09-06 11:00:00,68.83,68.83,68.78,68.79,44500.0,47.6175,47.6175,47.5829,47.5898,44500.0
2006-09-06 11:05:00,68.79,68.8,68.77,68.79,35000.0,47.5898,47.5968,47.576,47.5898,35000.0
2006-09-06 11:10:00,68.77,68.78,68.76,68.77,37300.0,47.576,47.5829,47.5691,47.576,37300.0
2006-09-06 11:15:00,68.77,68.81,68.77,68.78,43600.0,47.576,47.6037,47.576,47.5829,43600.0
2006-09-06 11:20:00,68.78,68.81,68.78,68.8,63000.0,47.5829,47.6037,47.5829,47.5968,63000.0
2006-09-06 11:25:00,68.79,68.82,68.72,68.72,36100.0,47.5898,47.6106,47.5414,47.5414,36100.0
2006-09-06 11:30:00,68.71,68.73,68.69,68.7,44400.0,47.5345,47.5483,47.5207,47.5276,44400.0
2006-09-06 11:35:00,68.7,68.71,68.64,68.65,45000.0,47.5276,47.5345,47.4861,47.493,45000.0
2006-09-06 11:40:00,68.64,68.65,68.55,68.56,29200.0,47.4861,47.493,47.4238,47.4307,29200.0
2006-09-06 11:45:00,68.55,68.56,68.33,68.42,96200.0,47.4238,47.4307,47.2716,47.3339,96200.0
2006-09-06 11:50:00,68.41,68.46,68.38,68.46,56400.0,47.3269,47.3615,47.3062,47.3615,56400.0
2006-09-06 11:55:00,68.46,68.52,68.45,68.48,29200.0,47.3615,47.403,47.3546,47.3754,29200.0
2006-09-06 12:00:00,68.48,68.52,68.47,68.51,31300.0,47.3754,47.403,47.3685,47.3961,31300.0
2006-09-06 12:05:00,68.52,68.66,68.52,68.66,35500.0,47.403,47.4999,47.403,47.4999,35500.0
2006-09-06 12:10:00,68.67,68.68,68.63,68.63,30500.0,47.5068,47.5137,47.4791,47.4791,30500.0
2006-09-06 12:15:00,68.64,68.67,68.58,68.59,35100.0,47.4861,47.5068,47.4446,47.4515,35100.0
2006-09-06 12:20:00,68.58,68.58,68.47,68.55,31900.0,47.4446,47.4446,47.3685,47.4238,31900.0
2006-09-06 12:25:00,68.54,68.63,68.54,68.62,25100.0,47.4169,47.4791,47.4169,47.4722,25100.0
2006-09-06 12:30:00,68.61,68.61,68.55,68.55,17800.0,47.4653,47.4653,47.4238,47.4238,17800.0
2006-09-06 12:35:00,68.56,68.6,68.54,68.55,55000.0,47.4307,47.4584,47.4169,47.4238,55000.0
2006-09-06 12:40:00,68.55,68.72,68.55,68.67,47000.0,47.4238,47.5414,47.4238,47.5068,47000.0
2006-09-06 12:45:00,68.67,68.67,68.64,68.67,20300.0,47.5068,47.5068,47.4861,47.5068,20300.0
2006-09-06 12:50:00,68.67,68.69,68.66,68.68,63300.0,47.5068,47.5207,47.4999,47.5137,63300.0
2006-09-06 12:55:00,68.69,68.71,68.67,68.67,13200.0,47.5207,47.5345,47.5068,47.5068,13200.0
2006-09-06 13:00:00,68.67,68.71,68.65,68.66,68400.0,47.5068,47.5345,47.493,47.4999,68400.0
2006-09-06 13:05:00,68.67,68.67,68.6,68.6,11600.0,47.5068,47.5068,47.4584,47.4584,11600.0
2006-09-06 13:10:00,68.62,68.63,68.59,68.61,15700.0,47.4722,47.4791,47.4515,47.4653,15700.0
2006-09-06 13:15:00,68.61,68.62,68.58,68.61,8300.0,47.4653,47.4722,47.4446,47.4653,8300.0
2006-09-06 13:20:00,68.61,68.66,68.61,68.66,16500.0,47.4653,47.4999,47.4653,47.4999,16500.0
2006-09-06 13:25:00,68.66,68.73,68.65,68.7,29500.0,47.4999,47.5483,47.493,47.5276,29500.0
2006-09-06 13:30:00,68.7,68.78,68.69,68.76,35700.0,47.5276,47.5829,47.5207,47.5691,35700.0
2006-09-06 13:35:00,68.76,68.76,68.71,68.72,33000.0,47.5691,47.5691,47.5345,47.5414,33000.0
2006-09-06 13:40:00,68.72,68.73,68.68,68.71,57000.0,47.5414,47.5483,47.5137,47.5345,57000.0
2006-09-06 13:45:00,68.7,68.71,68.66,68.67,14400.0,47.5276,47.5345,47.4999,47.5068,14400.0
2006-09-06 13:50:00,68.66,68.67,68.64,68.65,31200.0,47.4999,47.5068,47.4861,47.493,31200.0
2006-09-06 13:55:00,68.65,68.73,68.65,68.71,56300.0,47.493,47.5483,47.493,47.5345,56300.0
2006-09-06 14:00:00,68.75,68.82,68.7,68.7,91300.0,47.5622,47.6106,47.5276,47.5276,91300.0
2006-09-06 14:05:00,68.7,68.79,68.69,68.7,53000.0,47.5276,47.5898,47.5207,47.5276,53000.0
2006-09-06 14:10:00,68.7,68.73,68.65,68.68,53800.0,47.5276,47.5483,47.493,47.5137,53800.0
2006-09-06 14:15:00,68.67,68.67,68.64,68.65,46300.0,47.5068,47.5068,47.4861,47.493,46300.0
2006-09-06 14:20:00,68.65,68.67,68.64,68.66,28500.0,47.493,47.5068,47.4861,47.4999,28500.0
2006-09-06 14:25:00,68.66,68.72,68.65,68.66,40800.0,47.4999,47.5414,47.493,47.4999,40800.0
2006-09-06 14:30:00,68.65,68.67,68.64,68.65,35700.0,47.493,47.5068,47.4861,47.493,35700.0
2006-09-06 14:35:00,68.65,68.7,68.59,68.59,48500.0,47.493,47.5276,47.4515,47.4515,48500.0
2006-09-06 14:40:00,68.59,68.59,68.54,68.56,52900.0,47.4515,47.4515,47.4169,47.4307,52900.0
2006-09-06 14:45:00,68.56,68.6,68.55,68.57,29000.0,47.4307,47.4584,47.4238,47.4376,29000.0
2006-09-06 14:50:00,68.58,68.61,68.56,68.59,70200.0,47.4446,47.4653,47.4307,47.4515,70200.0
2006-09-06 14:55:00,68.59,68.6,68.53,68.53,94200.0,47.4515,47.4584,47.41,47.41,94200.0
2006-09-06 15:00:00,68.53,68.53,68.4,68.4,103700.0,47.41,47.41,47.32,47.32,103700.0
2006-09-06 15:05:00,68.4,68.46,68.39,68.45,100300.0,47.32,47.3615,47.3131,47.3546,100300.0
2006-09-06 15:10:00,68.45,68.51,68.4,68.41,62400.0,47.3546,47.3961,47.32,47.3269,62400.0
2006-09-06 15:15:00,68.41,68.46,68.4,68.45,73600.0,47.3269,47.3615,47.32,47.3546,73600.0
2006-09-06 15:20:00,68.45,68.48,68.45,68.46,45000.0,47.3546,47.3754,47.3546,47.3615,45000.0
2006-09-06 15:25:00,68.46,68.47,68.44,68.45,70500.0,47.3615,47.3685,47.3477,47.3546,70500.0
2006-09-06 15:30:00,68.46,68.47,68.45,68.46,63600.0,47.3615,47.3685,47.3546,47.3615,63600.0
2006-09-06 15:35:00,68.47,68.5,68.45,68.47,58700.0,47.3685,47.3892,47.3546,47.3685,58700.0
2006-09-06 15:40:00,68.46,68.64,68.46,68.64,75400.0,47.3615,47.4861,47.3615,47.4861,75400.0
2006-09-06 15:45:00,68.64,68.7,68.64,68.64,73400.0,47.4861,47.5276,47.4861,47.4861,73400.0
2006-09-06 15:50:00,68.64,68.67,68.45,68.53,148300.0,47.4861,47.5068,47.3546,47.41,148300.0
2006-09-06 15:55:00,68.52,68.69,68.46,68.48,186900.0,47.403,47.5207,47.3615,47.3754,186900.0
2006-09-07 09:30:00,68.65,68.71,68.48,68.49,136700.0,47.493,47.5345,47.3754,47.3823,136700.0
2006-09-07 09:35:00,68.49,68.59,68.46,68.52,57000.0,47.3823,47.4515,47.3615,47.403,57000.0
2006-09-07 09:40:00,68.54,68.7,68.48,68.48,89900.0,47.4169,47.5276,47.3754,47.3754,89900.0
2006-09-07 09:45:00,68.49,68.53,68.45,68.49,68200.0,47.3823,47.41,47.3546,47.3823,68200.0
2006-09-07 09:50:00,68.48,68.49,68.32,68.39,104400.0,47.3754,47.3823,47.2647,47.3131,104400.0
2006-09-07 09:55:00,68.38,68.45,68.33,68.4,61000.0,47.3062,47.3546,47.2716,47.32,61000.0
2006-09-07 10:00:00,68.4,68.4,68.33,68.38,40700.0,47.32,47.32,47.2716,47.3062,40700.0
2006-09-07 10:05:00,68.38,68.4,68.34,68.35,129000.0,47.3062,47.32,47.2785,47.2854,129000.0
2006-09-07 10:10:00,68.35,68.47,68.33,68.34,99400.0,47.2854,47.3685,47.2716,47.2785,99400.0
2006-09-07 10:15:00,68.35,68.4,68.33,68.38,40900.0,47.2854,47.32,47.2716,47.3062,40900.0
2006-09-07 10:20:00,68.38,68.51,68.33,68.44,43000.0,47.3062,47.3961,47.2716,47.3477,43000.0
2006-09-07 10:25:00,68.42,68.53,68.33,68.47,44300.0,47.3339,47.41,47.2716,47.3685,44300.0
2006-09-07 10:30:00,68.48,68.7,68.46,68.63,54400.0,47.3754,47.5276,47.3615,47.4791,54400.0
2006-09-07 10:35:00,68.64,68.66,68.46,68.49,53100.0,47.4861,47.4999,47.3615,47.3823,53100.0
2006-09-07 10:40:00,68.48,68.48,68.34,68.38,59800.0,47.3754,47.3754,47.2785,47.3062,59800.0
2006-09-07 10:45:00,68.38,68.44,68.37,68.44,65100.0,47.3062,47.3477,47.2993,47.3477,65100.0
2006-09-07 10:50:00,68.44,68.6,68.42,68.56,67200.0,47.3477,47.4584,47.3339,47.4307,67200.0
2006-09-07 10:55:00,68.56,68.56,68.44,68.5,146900.0,47.4307,47.4307,47.3477,47.3892,146900.0
2006-09-07 11:00:00,68.5,68.59,68.43,68.49,88800.0,47.3892,47.4515,47.3408,47.3823,88800.0
2006-09-07 11:05:00,68.48,68.51,68.39,68.42,49100.0,47.3754,47.3961,47.3131,47.3339,49100.0
2006-09-07 11:10:00,68.42,68.55,68.4,68.42,61600.0,47.3339,47.4238,47.32,47.3339,61600.0
2006-09-07 11:15:00,68.42,68.47,68.34,68.38,82900.0,47.3339,47.3685,47.2785,47.3062,82900.0
2006-09-07 11:20:00,68.38,68.43,68.34,68.34,39900.0,47.3062,47.3408,47.2785,47.2785,39900.0
2006-09-07 11:25:00,68.35,68.37,68.32,68.34,75400.0,47.2854,47.2993,47.2647,47.2785,75400.0
2006-09-07 11:30:00,68.34,68.47,68.31,68.32,40700.0,47.2785,47.3685,47.2578,47.2647,40700.0
2006-09-07 11:35:00,68.32,68.36,68.15,68.19,69800.0,47.2647,47.2924,47.1471,47.1747,69800.0
2006-09-07 11:40:00,68.2,68.23,68.01,68.01,65300.0,47.1817,47.2024,47.0502,47.0502,65300.0
2006-09-07 11:45:00,68.01,68.03,67.98,68.01,81700.0,47.0502,47.0641,47.0295,47.0502,81700.0
2006-09-07 11:50:00,68.0,68.02,67.95,67.96,38300.0,47.0433,47.0571,47.0087,47.0156,38300.0
2006-09-07 11:55:00,67.96,68.17,67.95,68.16,108100.0,47.0156,47.1609,47.0087,47.154,108100.0
2006-09-07 12:00:00,68.16,68.24,68.16,68.23,63500.0,47.154,47.2093,47.154,47.2024,63500.0
2006-09-07 12:05:00,68.24,68.33,68.16,68.17,56800.0,47.2093,47.2716,47.154,47.1609,56800.0
2006-09-07 12:10:00,68.17,68.2,68.16,68.18,32500.0,47.1609,47.1817,47.154,47.1678,32500.0
2006-09-07 12:15:00,68.16,68.2,68.15,68.16,55700.0,47.154,47.1817,47.1471,47.154,55700.0
2006-09-07 12:20:00,68.17,68.17,68.15,68.16,56900.0,47.1609,47.1609,47.1471,47.154,56900.0
2006-09-07 12:25:00,68.16,68.17,68.11,68.11,23600.0,47.154,47.1609,47.1194,47.1194,23600.0
2006-09-07 12:30:00,68.12,68.28,68.09,68.09,62800.0,47.1263,47.237,47.1056,47.1056,62800.0
2006-09-07 12:35:00,68.07,68.07,67.92,67.94,47900.0,47.0917,47.0917,46.988,47.0018,47900.0
2006-09-07 12:40:00,67.94,68.0,67.9,67.95,39500.0,47.0018,47.0433,46.9741,47.0087,39500.0
2006-09-07 12:45:00,67.95,68.0,67.95,67.98,21600.0,47.0087,47.0433,47.0087,47.0295,21600.0
2006-09-07 12:50:00,67.98,68.07,67.98,68.05,37900.0,47.0295,47.0917,47.0295,47.0779,37900.0
2006-09-07 12:55:00,68.06,68.06,67.95,67.97,39200.0,47.0848,47.0848,47.0087,47.0225,39200.0
2006-09-07 13:00:00,67.97,67.98,67.95,67.97,24400.0,47.0225,47.0295,47.0087,47.0225,24400.0
2006-09-07 13:05:00,67.95,68.03,67.95,68.03,53400.0,47.0087,47.0641,47.0087,47.0641,53400.0
2006-09-07 13:10:00,68.03,68.13,68.02,68.13,43300.0,47.0641,47.1332,47.0571,47.1332,43300.0
2006-09-07 13:15:00,68.13,68.19,68.1,68.16,28000.0,47.1332,47.1747,47.1125,47.154,28000.0
2006-09-07 13:20:00,68.15,68.18,68.1,68.16,65800.0,47.1471,47.1678,47.1125,47.154,65800.0
2006-09-07 13:25:00,68.15,68.19,68.11,68.13,19300.0,47.1471,47.1747,47.1194,47.1332,19300.0
2006-09-07 13:30:00,68.13,68.17,68.1,68.13,27600.0,47.1332,47.1609,47.1125,47.1332,27600.0
2006-09-07 13:35:00,68.11,68.2,68.11,68.2,49700.0,47.1194,47.1817,47.1194,47.1817,49700.0
2006-09-07 13:40:00,68.19,68.33,68.15,68.3,62800.0,47.1747,47.2716,47.1471,47.2508,62800.0
2006-09-07 13:45:00,68.3,68.52,68.28,68.46,63100.0,47.2508,47.403,47.237,47.3615,63100.0
2006-09-07 13:50:00,68.46,68.51,68.38,68.5,52100.0,47.3615,47.3961,47.3062,47.3892,52100.0
2006-09-07 13:55:00,68.49,68.54,68.33,68.33,32600.0,47.3823,47.4169,47.2716,47.2716,32600.0
2006-09-07 14:00:00,68.33,68.35,68.19,68.19,45000.0,47.2716,47.2854,47.1747,47.1747,45000.0
2006-09-07 14:05:00,68.18,68.22,68.14,68.19,19400.0,47.1678,47.1955,47.1402,47.1747,19400.0
2006-09-07 14:10:00,68.19,68.2,68.15,68.18,21800.0,47.1747,47.1817,47.1471,47.1678,21800.0
2006-09-07 14:15:00,68.18,68.18,68.11,68.13,97900.0,47.1678,47.1678,47.1194,47.1332,97900.0
2006-09-07 14:20:00,68.11,68.18,68.1,68.17,27300.0,47.1194,47.1678,47.1125,47.1609,27300.0
2006-09-07 14:25:00,68.18,68.18,68.09,68.11,30400.0,47.1678,47.1678,47.1056,47.1194,30400.0
2006-09-07 14:30:00,68.12,68.17,68.12,68.15,44200.0,47.1263,47.1609,47.1263,47.1471,44200.0
2006-09-07 14:35:00,68.16,68.16,68.15,68.15,43500.0,47.154,47.154,47.1471,47.1471,43500.0
2006-09-07 14:40:00,68.15,68.16,68.1,68.1,67800.0,47.1471,47.154,47.1125,47.1125,67800.0
2006-09-07 14:45:00,68.1,68.25,68.1,68.24,42500.0,47.1125,47.2163,47.1125,47.2093,42500.0
2006-09-07 14:50:00,68.23,68.29,68.18,68.24,50100.0,47.2024,47.2439,47.1678,47.2093,50100.0
2006-09-07 14:55:00,68.23,68.34,68.21,68.26,33800.0,47.2024,47.2785,47.1886,47.2232,33800.0
2006-09-07 15:00:00,68.25,68.25,68.03,68.05,73400.0,47.2163,47.2163,47.0641,47.0779,73400.0
2006-09-07 15:05:00,68.03,68.1,67.99,68.06,61200.0,47.0641,47.1125,47.0364,47.0848,61200.0
2006-09-07 15:10:00,68.07,68.18,68.0,68.17,41100.0,47.0917,47.1678,47.0433,47.1609,41100.0
2006-09-07 15:15:00,68.18,68.18,68.05,68.08,39100.0,47.1678,47.1678,47.0779,47.0986,39100.0
2006-09-07 15:20:00,68.08,68.14,67.96,68.1,123500.0,47.0986,47.1402,47.0156,47.1125,123500.0
2006-09-07 15:25:00,68.09,68.16,68.0,68.1,55100.0,47.1056,47.154,47.0433,47.1125,55100.0
2006-09-07 15:30:00,68.1,68.12,68.02,68.08,53900.0,47.1125,47.1263,47.0571,47.0986,53900.0
2006-09-07 15:35:00,68.09,68.09,67.9,68.01,121700.0,47.1056,47.1056,46.9741,47.0502,121700.0
2006-09-07 15:40:00,68.01,68.25,68.01,68.24,80100.0,47.0502,47.2163,47.0502,47.2093,80100.0
2006-09-07 15:45:00,68.23,68.42,68.19,68.4,137000.0,47.2024,47.3339,47.1747,47.32,137000.0
2006-09-07 15:50:00,68.4,68.49,68.37,68.39,142100.0,47.32,47.3823,47.2993,47.3131,142100.0
2006-09-07 15:55:00,68.38,68.41,68.21,68.32,343300.0,47.3062,47.3269,47.1886,47.2647,343300.0
2006-09-08 09:30:00,68.47,68.53,68.09,68.26,191100.0,47.3685,47.41,47.1056,47.2232,191100.0
2006-09-08 09:35:00,68.27,68.32,68.0,68.15,79700.0,47.2301,47.2647,47.0433,47.1471,79700.0
2006-09-08 09:40:00,68.11,68.2,68.04,68.04,45800.0,47.1194,47.1817,47.071,47.071,45800.0
2006-09-08 09:45:00,68.03,68.13,67.88,67.9,93100.0,47.0641,47.1332,46.9603,46.9741,93100.0
2006-09-08 09:50:00,67.91,68.08,67.81,68.07,162300.0,46.981,47.0986,46.9119,47.0917,162300.0
2006-09-08 09:55:00,68.07,68.21,67.99,68.12,70100.0,47.0917,47.1886,47.0364,47.1263,70100.0
2006-09-08 10:00:00,68.15,68.17,68.01,68.17,64300.0,47.1471,47.1609,47.0502,47.1609,64300.0
2006-09-08 10:05:00,68.18,68.2,68.06,68.06,28800.0,47.1678,47.1817,47.0848,47.0848,28800.0
2006-09-08 10:10:00,68.06,68.17,67.95,68.13,50700.0,47.0848,47.1609,47.0087,47.1332,50700.0
2006-09-08 10:15:00,68.12,68.28,68.08,68.15,48200.0,47.1263,47.237,47.0986,47.1471,48200.0
2006-09-08 10:20:00,68.15,68.27,68.11,68.15,72400.0,47.1471,47.2301,47.1194,47.1471,72400.0
2006-09-08 10:25:00,68.17,68.17,68.06,68.1,44500.0,47.1609,47.1609,47.0848,47.1125,44500.0
2006-09-08 10:30:00,68.1,68.2,68.08,68.08,24800.0,47.1125,47.1817,47.0986,47.0986,24800.0
2006-09-08 10:35:00,68.09,68.15,67.95,68.09,38200.0,47.1056,47.1471,47.0087,47.1056,38200.0
2006-09-08 10:40:00,68.11,68.11,68.02,68.03,28100.0,47.1194,47.1194,47.0571,47.0641,28100.0
2006-09-08 10:45:00,68.02,68.03,67.89,67.97,55300.0,47.0571,47.0641,46.9672,47.0225,55300.0
2006-09-08 10:50:00,67.97,68.07,67.97,67.99,50900.0,47.0225,47.0917,47.0225,47.0364,50900.0
2006-09-08 10:55:00,68.0,68.04,67.95,68.03,55100.0,47.0433,47.071,47.0087,47.0641,55100.0
2006-09-08 11:00:00,68.03,68.06,67.99,68.06,63600.0,47.0641,47.0848,47.0364,47.0848,63600.0
2006-09-08 11:05:00,68.06,68.08,67.94,68.05,25900.0,47.0848,47.0986,47.0018,47.0779,25900.0
2006-09-08 11:10:00,68.07,68.14,68.0,68.13,47500.0,47.0917,47.1402,47.0433,47.1332,47500.0
2006-09-08 11:15:00,68.14,68.21,68.01,68.04,40400.0,47.1402,47.1886,47.0502,47.071,40400.0
2006-09-08 11:20:00,68.04,68.08,67.98,68.01,111400.0,47.071,47.0986,47.0295,47.0502,111400.0
2006-09-08 11:25:00,68.01,68.04,67.99,68.0,27400.0,47.0502,47.071,47.0364,47.0433,27400.0
2006-09-08 11:30:00,67.99,67.99,67.88,67.88,32800.0,47.0364,47.0364,46.9603,46.9603,32800.0
2006-09-08 11:35:00,67.89,68.04,67.88,68.04,19700.0,46.9672,47.071,46.9603,47.071,19700.0
2006-09-08 11:40:00,68.05,68.17,68.01,68.12,25300.0,47.0779,47.1609,47.0502,47.1263,25300.0
2006-09-08 11:45:00,68.13,68.13,67.99,68.03,20500.0,47.1332,47.1332,47.0364,47.0641,20500.0
2006-09-08 11:50:00,68.02,68.03,67.91,67.92,37400.0,47.0571,47.0641,46.981,46.988,37400.0
2006-09-08 11:55:00,67.94,68.0,67.87,67.95,30900.0,47.0018,47.0433,46.9534,47.0087,30900.0
2006-09-08 12:00:00,68.0,68.04,67.98,68.02,12000.0,47.0433,47.071,47.0295,47.0571,12000.0
2006-09-08 12:05:00,68.02,68.11,68.01,68.07,20400.0,47.0571,47.1194,47.0502,47.0917,20400.0
2006-09-08 12:10:00,68.06,68.09,68.0,68.07,76000.0,47.0848,47.1056,47.0433,47.0917,76000.0
2006-09-08 12:15:00,68.06,68.08,68.03,68.05,36400.0,47.0848,47.0986,47.0641,47.0779,36400.0
2006-09-08 12:20:00,68.07,68.08,67.99,68.0,39700.0,47.0917,47.0986,47.0364,47.0433,39700.0
2006-09-08 12:25:00,68.01,68.07,68.0,68.02,73300.0,47.0502,47.0917,47.0433,47.0571,73300.0
2006-09-08 12:30:00,68.02,68.02,67.98,68.0,19300.0,47.0571,47.0571,47.0295,47.0433,19300.0
2006-09-08 12:35:00,68.0,68.04,67.97,68.0,31500.0,47.0433,47.071,47.0225,47.0433,31500.0
2006-09-08 12:40:00,68.0,68.03,67.99,68.03,9400.0,47.0433,47.0641,47.0364,47.0641,9400.0
2006-09-08 12:45:00,68.03,68.03,67.98,67.98,28600.0,47.0641,47.0641,47.0295,47.0295,28600.0
2006-09-08 12:50:00,67.98,68.0,67.96,67.98,20000.0,47.0295,47.0433,47.0156,47.0295,20000.0
2006-09-08 12:55:00,67.97,68.03,67.97,67.99,26700.0,47.0225,47.0641,47.0225,47.0364,26700.0
2006-09-08 13:00:00,67.99,68.03,67.94,67.94,44800.0,47.0364,47.0641,47.0018,47.0018,44800.0
2006-09-08 13:05:00,67.95,67.96,67.86,67.9,35600.0,47.0087,47.0156,46.9465,46.9741,35600.0
2006-09-08 13:10:00,67.91,67.91,67.86,67.88,23800.0,46.981,46.981,46.9465,46.9603,23800.0
2006-09-08 13:15:00,67.86,67.92,67.85,67.88,99500.0,46.9465,46.988,46.9395,46.9603,99500.0
2006-09-08 13:20:00,67.89,67.96,67.87,67.9,47900.0,46.9672,47.0156,46.9534,46.9741,47900.0
2006-09-08 13:25:00,67.92,67.95,67.82,67.86,43200.0,46.988,47.0087,46.9188,46.9465,43200.0
2006-09-08 13:30:00,67.86,67.89,67.8,67.89,76500.0,46.9465,46.9672,46.9049,46.9672,76500.0
2006-09-08 13:35:00,67.9,68.02,67.88,67.96,81700.0,46.9741,47.0571,46.9603,47.0156,81700.0
2006-09-08 13:40:00,67.96,68.01,67.88,67.93,62700.0,47.0156,47.0502,46.9603,46.9949,62700.0
2006-09-08 13:45:00,67.93,67.98,67.77,67.88,107500.0,46.9949,47.0295,46.8842,46.9603,107500.0
2006-09-08 13:50:00,67.89,67.96,67.78,67.82,53200.0,46.9672,47.0156,46.8911,46.9188,53200.0
2006-09-08 13:55:00,67.81,68.01,67.81,68.0,50500.0,46.9119,47.0502,46.9119,47.0433,50500.0
2006-09-08 14:00:00,67.99,68.01,67.84,67.95,66900.0,47.0364,47.0502,46.9326,47.0087,66900.0
2006-09-08 14:05:00,67.95,67.97,67.84,67.86,52000.0,47.0087,47.0225,46.9326,46.9465,52000.0
2006-09-08 14:10:00,67.85,67.91,67.78,67.81,84400.0,46.9395,46.981,46.8911,46.9119,84400.0
2006-09-08 14:15:00,67.82,67.95,67.81,67.92,33700.0,46.9188,47.0087,46.9119,46.988,33700.0
2006-09-08 14:20:00,67.92,67.92,67.78,67.84,33600.0,46.988,46.988,46.8911,46.9326,33600.0
2006-09-08 14:25:00,67.84,67.97,67.84,67.87,28200.0,46.9326,47.0225,46.9326,46.9534,28200.0
2006-09-08 14:30:00,67.87,67.87,67.8,67.8,17800.0,46.9534,46.9534,46.9049,46.9049,17800.0
2006-09-08 14:35:00,67.8,67.93,67.79,67.9,26100.0,46.9049,46.9949,46.898,46.9741,26100.0
2006-09-08 14:40:00,67.89,67.91,67.81,67.84,23100.0,46.9672,46.981,46.9119,46.9326,23100.0
2006-09-08 14:45:00,67.85,67.92,67.83,67.9,32200.0,46.9395,46.988,46.9257,46.9741,32200.0
2006-09-08 14:50:00,67.91,67.97,67.85,67.97,35100.0,46.981,47.0225,46.9395,47.0225,35100.0
2006-09-08 14:55:00,67.96,68.04,67.96,67.99,44200.0,47.0156,47.071,47.0156,47.0364,44200.0
2006-09-08 15:00:00,67.99,68.03,67.97,68.0,44200.0,47.0364,47.0641,47.0225,47.0433,44200.0
2006-09-08 15:05:00,68.0,68.01,67.88,68.01,76600.0,47.0433,47.0502,46.9603,47.0502,76600.0
2006-09-08 15:10:00,68.0,68.09,67.99,68.04,53600.0,47.0433,47.1056,47.0364,47.071,53600.0
2006-09-08 15:15:00,68.03,68.04,67.96,67.98,85000.0,47.0641,47.071,47.0156,47.0295,85000.0
2006-09-08 15:20:00,67.97,68.09,67.88,68.05,86500.0,47.0225,47.1056,46.9603,47.0779,86500.0
2006-09-08 15:25:00,68.06,68.06,68.0,68.02,44700.0,47.0848,47.0848,47.0433,47.0571,44700.0
2006-09-08 15:30:00,68.0,68.01,67.88,67.96,53200.0,47.0433,47.0502,46.9603,47.0156,53200.0
2006-09-08 15:35:00,67.96,67.97,67.92,67.96,43900.0,47.0156,47.0225,46.988,47.0156,43900.0
2006-09-08 15:40:00,67.96,68.07,67.95,68.05,59900.0,47.0156,47.0917,47.0087,47.0779,59900.0
2006-09-08 15:45:00,68.06,68.06,67.99,68.02,61800.0,47.0848,47.0848,47.0364,47.0571,61800.0
2006-09-08 15:50:00,68.0,68.02,67.87,67.9,92100.0,47.0433,47.0571,46.9534,46.9741,92100.0
2006-09-08 15:55:00,67.9,68.02,67.87,67.94,252700.0,46.9741,47.0571,46.9534,47.0018,252700.0
2006-09-11 09:30:00,67.66,67.73,67.42,67.44,189100.0,46.8081,46.8565,46.6421,46.6559,189100.0
2006-09-11 09:35:00,67.45,67.53,67.25,67.5,111000.0,46.6628,46.7182,46.5244,46.6974,111000.0
2006-09-11 09:40:00,67.5,67.68,67.47,67.63,122300.0,46.6974,46.8219,46.6766,46.7873,122300.0
2006-09-11 09:45:00,67.66,67.71,67.59,67.63,103200.0,46.8081,46.8427,46.7597,46.7873,103200.0
2006-09-11 09:50:00,67.63,67.65,67.46,67.58,69900.0,46.7873,46.8012,46.6697,46.7527,69900.0
2006-09-11 09:55:00,67.59,67.74,67.47,67.68,83700.0,46.7597,46.8634,46.6766,46.8219,83700.0
2006-09-11 10:00:00,67.67,67.74,67.55,67.71,53000.0,46.815,46.8634,46.732,46.8427,53000.0
2006-09-11 10:05:00,67.7,67.83,67.63,67.83,107200.0,46.8358,46.9257,46.7873,46.9257,107200.0
2006-09-11 10:10:00,67.84,67.85,67.62,67.76,55500.0,46.9326,46.9395,46.7804,46.8773,55500.0
2006-09-11 10:15:00,67.79,67.8,67.63,67.74,111900.0,46.898,46.9049,46.7873,46.8634,111900.0
2006-09-11 10:20:00,67.74,67.85,67.61,67.82,64700.0,46.8634,46.9395,46.7735,46.9188,64700.0
2006-09-11 10:25:00,67.82,67.82,67.58,67.59,112100.0,46.9188,46.9188,46.7527,46.7597,112100.0
2006-09-11 10:30:00,67.6,67.61,67.44,67.5,173400.0,46.7666,46.7735,46.6559,46.6974,173400.0
2006-09-11 10:35:00,67.5,67.68,67.45,67.59,36800.0,46.6974,46.8219,46.6628,46.7597,36800.0
2006-09-11 10:40:00,67.58,67.66,67.58,67.62,337100.0,46.7527,46.8081,46.7527,46.7804,337100.0
2006-09-11 10:45:00,67.65,67.78,67.5,67.64,75800.0,46.8012,46.8911,46.6974,46.7943,75800.0
2006-09-11 10:50:00,67.65,67.78,67.58,67.76,76200.0,46.8012,46.8911,46.7527,46.8773,76200.0
2006-09-11 10:55:00,67.76,67.77,67.5,67.73,101400.0,46.8773,46.8842,46.6974,46.8565,101400.0
2006-09-11 11:00:00,67.73,67.73,67.6,67.6,31500.0,46.8565,46.8565,46.7666,46.7666,31500.0
2006-09-11 11:05:00,67.61,67.65,67.53,67.6,54200.0,46.7735,46.8012,46.7182,46.7666,54200.0
2006-09-11 11:10:00,67.6,67.6,67.5,67.54,60900.0,46.7666,46.7666,46.6974,46.7251,60900.0
2006-09-11 11:15:00,67.54,67.57,67.49,67.51,153300.0,46.7251,46.7458,46.6905,46.7043,153300.0
2006-09-11 11:20:00,67.5,67.58,67.46,67.48,95700.0,46.6974,46.7527,46.6697,46.6836,95700.0
2006-09-11 11:25:00,67.49,67.58,67.48,67.55,92300.0,46.6905,46.7527,46.6836,46.732,92300.0
2006-09-11 11:30:00,67.54,67.54,67.46,67.47,37500.0,46.7251,46.7251,46.6697,46.6766,37500.0
2006-09-11 11:35:00,67.46,67.48,67.4,67.41,59200.0,46.6697,46.6836,46.6282,46.6351,59200.0
2006-09-11 11:40:00,67.41,67.42,67.31,67.34,61100.0,46.6351,46.6421,46.566,46.5867,61100.0
2006-09-11 11:45:00,67.34,67.39,67.32,67.37,43400.0,46.5867,46.6213,46.5729,46.6075,43400.0
2006-09-11 11:50:00,67.36,67.38,67.32,67.33,54500.0,46.6005,46.6144,46.5729,46.5798,54500.0
2006-09-11 11:55:00,67.32,67.34,67.29,67.32,113600.0,46.5729,46.5867,46.5521,46.5729,113600.0
2006-09-11 12:00:00,67.29,67.36,67.29,67.35,153600.0,46.5521,46.6005,46.5521,46.5936,153600.0
2006-09-11 12:05:00,67.34,67.46,67.34,67.41,78500.0,46.5867,46.6697,46.5867,46.6351,78500.0
2006-09-11 12:10:00,67.42,67.59,67.42,67.52,130100.0,46.6421,46.7597,46.6421,46.7112,130100.0
2006-09-11 12:15:00,67.54,67.61,67.47,67.6,83900.0,46.7251,46.7735,46.6766,46.7666,83900.0
2006-09-11 12:20:00,67.59,67.6,67.48,67.55,44100.0,46.7597,46.7666,46.6836,46.732,44100.0
2006-09-11 12:25:00,67.55,67.62,67.51,67.57,111100.0,46.732,46.7804,46.7043,46.7458,111100.0
2006-09-11 12:30:00,67.59,67.63,67.54,67.59,139400.0,46.7597,46.7873,46.7251,46.7597,139400.0
2006-09-11 12:35:00,67.6,67.62,67.55,67.61,34200.0,46.7666,46.7804,46.732,46.7735,34200.0
2006-09-11 12:40:00,67.62,67.72,67.59,67.71,75600.0,46.7804,46.8496,46.7597,46.8427,75600.0
2006-09-11 12:45:00,67.72,67.75,67.64,67.71,85200.0,46.8496,46.8704,46.7943,46.8427,85200.0
2006-09-11 12:50:00,67.72,67.75,67.71,67.72,34500.0,46.8496,46.8704,46.8427,46.8496,34500.0
2006-09-11 12:55:00,67.72,67.85,67.71,67.81,65600.0,46.8496,46.9395,46.8427,46.9119,65600.0
2006-09-11 13:00:00,67.81,68.01,67.78,67.97,68500.0,46.9119,47.0502,46.8911,47.0225,68500.0
2006-09-11 13:05:00,67.95,68.0,67.94,67.95,28000.0,47.0087,47.0433,47.0018,47.0087,28000.0
2006-09-11 13:10:00,67.95,68.0,67.88,67.99,85100.0,47.0087,47.0433,46.9603,47.0364,85100.0
2006-09-11 13:15:00,68.0,68.04,67.95,68.02,101700.0,47.0433,47.071,47.0087,47.0571,101700.0
2006-09-11 13:20:00,68.03,68.24,68.03,68.14,69700.0,47.0641,47.2093,47.0641,47.1402,69700.0
2006-09-11 13:25:00,68.13,68.22,68.13,68.2,187400.0,47.1332,47.1955,47.1332,47.1817,187400.0
2006-09-11 13:30:00,68.2,68.2,68.13,68.19,42800.0,47.1817,47.1817,47.1332,47.1747,42800.0
2006-09-11 13:35:00,68.19,68.27,68.14,68.27,55000.0,47.1747,47.2301,47.1402,47.2301,55000.0
2006-09-11 13:40:00,68.27,68.3,68.25,68.29,66600.0,47.2301,47.2508,47.2163,47.2439,66600.0
2006-09-11 13:45:00,68.28,68.4,68.1,68.37,255000.0,47.237,47.32,47.1125,47.2993,255000.0
2006-09-11 13:50:00,68.37,68.37,68.33,68.35,72500.0,47.2993,47.2993,47.2716,47.2854,72500.0
2006-09-11 13:55:00,68.35,68.4,68.35,68.37,105400.0,47.2854,47.32,47.2854,47.2993,105400.0
2006-09-11 14:00:00,68.39,68.46,68.35,68.37,65400.0,47.3131,47.3615,47.2854,47.2993,65400.0
2006-09-11 14:05:00,68.36,68.36,68.28,68.3,63400.0,47.2924,47.2924,47.237,47.2508,63400.0
2006-09-11 14:10:00,68.29,68.3,68.21,68.24,32200.0,47.2439,47.2508,47.1886,47.2093,32200.0
2006-09-11 14:15:00,68.23,68.26,68.21,68.25,27200.0,47.2024,47.2232,47.1886,47.2163,27200.0
2006-09-11 14:20:00,68.25,68.26,68.1,68.12,49300.0,47.2163,47.2232,47.1125,47.1263,49300.0
2006-09-11 14:25:00,68.13,68.2,68.07,68.2,68800.0,47.1332,47.1817,47.0917,47.1817,68800.0
2006-09-11 14:30:00,68.21,68.22,68.16,68.18,34200.0,47.1886,47.1955,47.154,47.1678,34200.0
2006-09-11 14:35:00,68.18,68.22,68.15,68.18,28000.0,47.1678,47.1955,47.1471,47.1678,28000.0
2006-09-11 14:40:00,68.18,68.22,68.17,68.21,27700.0,47.1678,47.1955,47.1609,47.1886,27700.0
2006-09-11 14:45:00,68.21,68.3,68.2,68.27,30100.0,47.1886,47.2508,47.1817,47.2301,30100.0
2006-09-11 14:50:00,68.27,68.31,68.26,68.31,34700.0,47.2301,47.2578,47.2232,47.2578,34700.0
2006-09-11 14:55:00,68.31,68.37,68.27,68.35,38900.0,47.2578,47.2993,47.2301,47.2854,38900.0
2006-09-11 15:00:00,68.35,68.4,68.24,68.24,36200.0,47.2854,47.32,47.2093,47.2093,36200.0
2006-09-11 15:05:00,68.26,68.26,68.12,68.17,59900.0,47.2232,47.2232,47.1263,47.1609,59900.0
2006-09-11 15:10:00,68.18,68.24,67.99,68.1,77300.0,47.1678,47.2093,47.0364,47.1125,77300.0
2006-09-11 15:15:00,68.09,68.26,68.09,68.21,35300.0,47.1056,47.2232,47.1056,47.1886,35300.0
2006-09-11 15:20:00,68.2,68.32,68.04,68.32,58400.0,47.1817,47.2647,47.071,47.2647,58400.0
2006-09-11 15:25:00,68.32,68.41,68.31,68.39,54300.0,47.2647,47.3269,47.2578,47.3131,54300.0
2006-09-11 15:30:00,68.37,68.5,68.26,68.46,64600.0,47.2993,47.3892,47.2232,47.3615,64600.0
2006-09-11 15:35:00,68.47,68.47,68.26,68.26,51000.0,47.3685,47.3685,47.2232,47.2232,51000.0
2006-09-11 15:40:00,68.26,68.27,68.19,68.21,58700.0,47.2232,47.2301,47.1747,47.1886,58700.0
2006-09-11 15:45:00,68.2,68.25,68.2,68.21,60600.0,47.1817,47.2163,47.1817,47.1886,60600.0
2006-09-11 15:50:00,68.21,68.33,68.21,68.3,157700.0,47.1886,47.2716,47.1886,47.2508,157700.0
2006-09-11 15:55:00,68.3,68.34,68.26,68.28,131900.0,47.2508,47.2785,47.2232,47.237,131900.0
2006-09-12 09:30:00,68.46,68.66,68.35,68.62,184600.0,47.3615,47.4999,47.2854,47.4722,184600.0
2006-09-12 09:35:00,68.65,68.72,68.43,68.43,151200.0,47.493,47.5414,47.3408,47.3408,151200.0
2006-09-12 09:40:00,68.43,68.47,68.1,68.18,109200.0,47.3408,47.3685,47.1125,47.1678,109200.0
2006-09-12 09:45:00,68.18,68.32,68.13,68.2,107900.0,47.1678,47.2647,47.1332,47.1817,107900.0
2006-09-12 09:50:00,68.19,68.24,68.15,68.16,79000.0,47.1747,47.2093,47.1471,47.154,79000.0
2006-09-12 09:55:00,68.16,68.24,68.04,68.06,67900.0,47.154,47.2093,47.071,47.0848,67900.0
2006-09-12 10:00:00,68.06,68.1,67.92,67.96,82100.0,47.0848,47.1125,46.988,47.0156,82100.0
2006-09-12 10:05:00,67.98,68.06,67.94,67.97,58900.0,47.0295,47.0848,47.0018,47.0225,58900.0
2006-09-12 10:10:00,67.98,68.12,67.92,68.02,91200.0,47.0295,47.1263,46.988,47.0571,91200.0
2006-09-12 10:15:00,68.02,68.15,68.0,68.03,107000.0,47.0571,47.1471,47.0433,47.0641,107000.0
2006-09-12 10:20:00,68.03,68.18,67.99,68.11,55900.0,47.0641,47.1678,47.0364,47.1194,55900.0
2006-09-12 10:25:00,68.1,68.22,68.09,68.2,68000.0,47.1125,47.1955,47.1056,47.1817,68000.0
2006-09-12 10:30:00,68.21,68.28,68.09,68.1,46800.0,47.1886,47.237,47.1056,47.1125,46800.0
2006-09-12 10:35:00,68.1,68.12,68.06,68.1,45800.0,47.1125,47.1263,47.0848,47.1125,45800.0
2006-09-12 10:40:00,68.11,68.27,68.11,68.17,86800.0,47.1194,47.2301,47.1194,47.1609,86800.0
2006-09-12 10:45:00,68.16,68.26,68.15,68.23,44700.0,47.154,47.2232,47.1471,47.2024,44700.0
2006-09-12 10:50:00,68.23,68.27,68.2,68.25,47200.0,47.2024,47.2301,47.1817,47.2163,47200.0
2006-09-12 10:55:00,68.23,68.41,68.22,68.4,46900.0,47.2024,47.3269,47.1955,47.32,46900.0
2006-09-12 11:00:00,68.4,68.44,68.37,68.38,63900.0,47.32,47.3477,47.2993,47.3062,63900.0
2006-09-12 11:05:00,68.37,68.47,68.36,68.41,47800.0,47.2993,47.3685,47.2924,47.3269,47800.0
2006-09-12 11:10:00,68.41,68.51,68.39,68.5,50700.0,47.3269,47.3961,47.3131,47.3892,50700.0
2006-09-12 11:15:00,68.52,68.56,68.44,68.47,50600.0,47.403,47.4307,47.3477,47.3685,50600.0
2006-09-12 11:20:00,68.47,68.48,68.37,68.42,47300.0,47.3685,47.3754,47.2993,47.3339,47300.0
2006-09-12 11:25:00,68.43,68.51,68.41,68.47,58900.0,47.3408,47.3961,47.3269,47.3685,58900.0
2006-09-12 11:30:00,68.49,68.6,68.47,68.55,69300.0,47.3823,47.4584,47.3685,47.4238,69300.0
2006-09-12 11:35:00,68.55,68.61,68.54,68.6,69800.0,47.4238,47.4653,47.4169,47.4584,69800.0
2006-09-12 11:40:00,68.62,68.65,68.48,68.5,41000.0,47.4722,47.493,47.3754,47.3892,41000.0
2006-09-12 11:45:00,68.53,68.53,68.47,68.51,27500.0,47.41,47.41,47.3685,47.3961,27500.0
2006-09-12 11:50:00,68.52,68.58,68.51,68.57,30500.0,47.403,47.4446,47.3961,47.4376,30500.0
2006-09-12 11:55:00,68.58,68.6,68.55,68.56,16600.0,47.4446,47.4584,47.4238,47.4307,16600.0
2006-09-12 12:00:00,68.56,68.56,68.46,68.48,49000.0,47.4307,47.4307,47.3615,47.3754,49000.0
2006-09-12 12:05:00,68.48,68.63,68.47,68.58,76900.0,47.3754,47.4791,47.3685,47.4446,76900.0
2006-09-12 12:10:00,68.59,68.67,68.59,68.66,48000.0,47.4515,47.5068,47.4515,47.4999,48000.0
2006-09-12 12:15:00,68.65,68.68,68.63,68.65,20100.0,47.493,47.5137,47.4791,47.493,20100.0
2006-09-12 12:20:00,68.65,68.71,68.6,68.7,45400.0,47.493,47.5345,47.4584,47.5276,45400.0
2006-09-12 12:25:00,68.71,68.72,68.63,68.66,37200.0,47.5345,47.5414,47.4791,47.4999,37200.0
2006-09-12 12:30:00,68.66,68.71,68.65,68.7,25700.0,47.4999,47.5345,47.493,47.5276,25700.0
2006-09-12 12:35:00,68.66,68.68,68.59,68.63,44700.0,47.4999,47.5137,47.4515,47.4791,44700.0
2006-09-12 12:40:00,68.62,68.66,68.54,68.6,48800.0,47.4722,47.4999,47.4169,47.4584,48800.0
2006-09-12 12:45:00,68.61,68.71,68.61,68.71,26500.0,47.4653,47.5345,47.4653,47.5345,26500.0
2006-09-12 12:50:00,68.7,68.74,68.69,68.71,28500.0,47.5276,47.5552,47.5207,47.5345,28500.0
2006-09-12 12:55:00,68.71,68.72,68.69,68.7,32700.0,47.5345,47.5414,47.5207,47.5276,32700.0
2006-09-12 13:00:00,68.7,68.77,68.66,68.76,84900.0,47.5276,47.576,47.4999,47.5691,84900.0
2006-09-12 13:05:00,68.76,68.77,68.62,68.63,55600.0,47.5691,47.576,47.4722,47.4791,55600.0
2006-09-12 13:10:00,68.62,68.65,68.59,68.59,28100.0,47.4722,47.493,47.4515,47.4515,28100.0
2006-09-12 13:15:00,68.6,68.73,68.56,68.58,53100.0,47.4584,47.5483,47.4307,47.4446,53100.0
2006-09-12 13:20:00,68.58,68.69,68.58,68.66,57700.0,47.4446,47.5207,47.4446,47.4999,57700.0
2006-09-12 13:25:00,68.66,68.69,68.55,68.65,85400.0,47.4999,47.5207,47.4238,47.493,85400.0
2006-09-12 13:30:00,68.65,68.75,68.64,68.7,88400.0,47.493,47.5622,47.4861,47.5276,88400.0
2006-09-12 13:35:00,68.7,68.79,68.68,68.73,52500.0,47.5276,47.5898,47.5137,47.5483,52500.0
2006-09-12 13:40:00,68.72,68.88,68.67,68.86,104900.0,47.5414,47.6521,47.5068,47.6383,104900.0
2006-09-12 13:45:00,68.86,68.96,68.86,68.89,48100.0,47.6383,47.7074,47.6383,47.659,48100.0
2006-09-12 13:50:00,68.88,68.89,68.78,68.82,68600.0,47.6521,47.659,47.5829,47.6106,68600.0
2006-09-12 13:55:00,68.83,68.84,68.75,68.75,34300.0,47.6175,47.6244,47.5622,47.5622,34300.0
2006-09-12 14:00:00,68.75,68.77,68.71,68.71,60100.0,47.5622,47.576,47.5345,47.5345,60100.0
2006-09-12 14:05:00,68.71,68.73,68.64,68.66,26500.0,47.5345,47.5483,47.4861,47.4999,26500.0
2006-09-12 14:10:00,68.66,68.67,68.64,68.66,39400.0,47.4999,47.5068,47.4861,47.4999,39400.0
2006-09-12 14:15:00,68.67,68.82,68.67,68.82,80100.0,47.5068,47.6106,47.5068,47.6106,80100.0
2006-09-12 14:20:00,68.83,68.85,68.78,68.78,24600.0,47.6175,47.6313,47.5829,47.5829,24600.0
2006-09-12 14:25:00,68.8,68.96,68.79,68.96,41000.0,47.5968,47.7074,47.5898,47.7074,41000.0
2006-09-12 14:30:00,68.96,69.02,68.89,69.02,90200.0,47.7074,47.749,47.659,47.749,90200.0
2006-09-12 14:35:00,69.01,69.17,69.01,69.15,263100.0,47.742,47.8527,47.742,47.8389,263100.0
2006-09-12 14:40:00,69.15,69.15,69.05,69.06,68500.0,47.8389,47.8389,47.7697,47.7766,68500.0
2006-09-12 14:45:00,69.06,69.22,69.04,69.2,79900.0,47.7766,47.8873,47.7628,47.8735,79900.0
2006-09-12 14:50:00,69.2,69.21,69.12,69.17,87700.0,47.8735,47.8804,47.8181,47.8527,87700.0
2006-09-12 14:55:00,69.18,69.23,69.15,69.18,96800.0,47.8596,47.8942,47.8389,47.8596,96800.0
2006-09-12 15:00:00,69.18,69.19,69.1,69.16,79700.0,47.8596,47.8666,47.8043,47.8458,79700.0
2006-09-12 15:05:00,69.15,69.16,69.02,69.08,58900.0,47.8389,47.8458,47.749,47.7905,58900.0
2006-09-12 15:10:00,69.08,69.12,68.99,69.12,83400.0,47.7905,47.8181,47.7282,47.8181,83400.0
2006-09-12 15:15:00,69.12,69.15,69.02,69.09,85700.0,47.8181,47.8389,47.749,47.7974,85700.0
2006-09-12 15:20:00,69.09,69.14,69.07,69.11,55400.0,47.7974,47.832,47.7835,47.8112,55400.0
2006-09-12 15:25:00,69.12,69.34,69.11,69.34,128600.0,47.8181,47.9703,47.8112,47.9703,128600.0
2006-09-12 15:30:00,69.33,69.38,69.26,69.27,89400.0,47.9634,47.998,47.915,47.9219,89400.0
2006-09-12 15:35:00,69.26,69.26,69.09,69.1,103000.0,47.915,47.915,47.7974,47.8043,103000.0
2006-09-12 15:40:00,69.09,69.14,69.08,69.13,85300.0,47.7974,47.832,47.7905,47.8251,85300.0
2006-09-12 15:45:00,69.13,69.13,68.99,69.02,85700.0,47.8251,47.8251,47.7282,47.749,85700.0
2006-09-12 15:50:00,69.0,69.15,68.99,69.11,130400.0,47.7351,47.8389,47.7282,47.8112,130400.0
2006-09-12 15:55:00,69.11,69.16,69.09,69.12,191800.0,47.8112,47.8458,47.7974,47.8181,191800.0
2006-09-13 09:30:00,68.82,69.27,68.82,69.19,205400.0,47.6106,47.9219,47.6106,47.8666,205400.0
2006-09-13 09:35:00,69.23,69.24,69.1,69.15,123900.0,47.8942,47.9012,47.8043,47.8389,123900.0
2006-09-13 09:40:00,69.15,69.44,69.15,69.4,121400.0,47.8389,48.0395,47.8389,48.0118,121400.0
2006-09-13 09:45:00,69.4,69.46,69.24,69.35,161500.0,48.0118,48.0534,47.9012,47.9773,161500.0
2006-09-13 09:50:00,69.36,69.54,69.35,69.43,132500.0,47.9842,48.1087,47.9773,48.0326,132500.0
2006-09-13 09:55:00,69.41,69.49,69.38,69.44,105700.0,48.0188,48.0741,47.998,48.0395,105700.0
2006-09-13 10:00:00,69.44,69.44,69.27,69.33,110300.0,48.0395,48.0395,47.9219,47.9634,110300.0
2006-09-13 10:05:00,69.33,69.35,69.24,69.26,59100.0,47.9634,47.9773,47.9012,47.915,59100.0
2006-09-13 10:10:00,69.27,69.28,69.07,69.07,50800.0,47.9219,47.9288,47.7835,47.7835,50800.0
2006-09-13 10:15:00,69.07,69.29,69.0,69.28,58100.0,47.7835,47.9357,47.7351,47.9288,58100.0
2006-09-13 10:20:00,69.28,69.45,69.23,69.27,63900.0,47.9288,48.0464,47.8942,47.9219,63900.0
2006-09-13 10:25:00,69.27,69.34,69.12,69.28,78300.0,47.9219,47.9703,47.8181,47.9288,78300.0
2006-09-13 10:30:00,69.3,69.35,68.93,68.95,135600.0,47.9427,47.9773,47.6867,47.7005,135600.0
2006-09-13 10:35:00,68.97,68.98,68.83,68.96,219100.0,47.7144,47.7213,47.6175,47.7074,219100.0
2006-09-13 10:40:00,68.97,68.97,68.79,68.85,31800.0,47.7144,47.7144,47.5898,47.6313,31800.0
2006-09-13 10:45:00,68.84,69.04,68.79,69.02,53900.0,47.6244,47.7628,47.5898,47.749,53900.0
2006-09-13 10:50:00,69.02,69.08,68.93,69.07,22100.0,47.749,47.7905,47.6867,47.7835,22100.0
2006-09-13 10:55:00,69.07,69.11,68.95,68.98,26600.0,47.7835,47.8112,47.7005,47.7213,26600.0
2006-09-13 11:00:00,68.99,69.06,68.93,68.95,35700.0,47.7282,47.7766,47.6867,47.7005,35700.0
2006-09-13 11:05:00,68.95,69.13,68.91,69.05,83200.0,47.7005,47.8251,47.6729,47.7697,83200.0
2006-09-13 11:10:00,69.05,69.06,68.96,69.0,29000.0,47.7697,47.7766,47.7074,47.7351,29000.0
2006-09-13 11:15:00,69.0,69.05,68.89,68.99,141300.0,47.7351,47.7697,47.659,47.7282,141300.0
2006-09-13 11:20:00,69.01,69.05,68.88,68.91,22100.0,47.742,47.7697,47.6521,47.6729,22100.0
2006-09-13 11:25:00,68.91,69.05,68.89,69.0,66700.0,47.6729,47.7697,47.659,47.7351,66700.0
2006-09-13 11:30:00,69.02,69.02,68.75,68.93,81600.0,47.749,47.749,47.5622,47.6867,81600.0
2006-09-13 11:35:00,68.91,68.98,68.8,68.81,25100.0,47.6729,47.7213,47.5968,47.6037,25100.0
2006-09-13 11:40:00,68.82,68.82,68.68,68.71,127200.0,47.6106,47.6106,47.5137,47.5345,127200.0
2006-09-13 11:45:00,68.72,68.74,68.64,68.66,46500.0,47.5414,47.5552,47.4861,47.4999,46500.0
2006-09-13 11:50:00,68.66,68.79,68.66,68.67,57900.0,47.4999,47.5898,47.4999,47.5068,57900.0
2006-09-13 11:55:00,68.68,68.92,68.67,68.83,48500.0,47.5137,47.6798,47.5068,47.6175,48500.0
2006-09-13 12:00:00,68.85,68.92,68.72,68.91,93900.0,47.6313,47.6798,47.5414,47.6729,93900.0
2006-09-13 12:05:00,68.91,69.0,68.88,69.0,82400.0,47.6729,47.7351,47.6521,47.7351,82400.0
2006-09-13 12:10:00,69.0,69.05,68.93,69.02,33300.0,47.7351,47.7697,47.6867,47.749,33300.0
2006-09-13 12:15:00,69.02,69.05,68.99,69.01,27200.0,47.749,47.7697,47.7282,47.742,27200.0
2006-09-13 12:20:00,69.01,69.01,68.84,68.91,85200.0,47.742,47.742,47.6244,47.6729,85200.0
2006-09-13 12:25:00,68.92,69.01,68.87,68.94,26500.0,47.6798,47.742,47.6452,47.6936,26500.0
2006-09-13 12:30:00,68.94,68.96,68.91,68.94,18500.0,47.6936,47.7074,47.6729,47.6936,18500.0
2006-09-13 12:35:00,68.94,68.94,68.81,68.85,28600.0,47.6936,47.6936,47.6037,47.6313,28600.0
2006-09-13 12:40:00,68.85,68.93,68.83,68.88,27900.0,47.6313,47.6867,47.6175,47.6521,27900.0
2006-09-13 12:45:00,68.87,68.91,68.81,68.81,20400.0,47.6452,47.6729,47.6037,47.6037,20400.0
2006-09-13 12:50:00,68.81,68.83,68.59,68.6,63000.0,47.6037,47.6175,47.4515,47.4584,63000.0
2006-09-13 12:55:00,68.61,68.61,68.46,68.48,56300.0,47.4653,47.4653,47.3615,47.3754,56300.0
2006-09-13 13:00:00,68.48,68.62,68.48,68.55,60900.0,47.3754,47.4722,47.3754,47.4238,60900.0
2006-09-13 13:05:00,68.56,68.6,68.55,68.6,113500.0,47.4307,47.4584,47.4238,47.4584,113500.0
2006-09-13 13:10:00,68.61,68.63,68.59,68.62,32300.0,47.4653,47.4791,47.4515,47.4722,32300.0
2006-09-13 13:15:00,68.62,68.74,68.61,68.73,27300.0,47.4722,47.5552,47.4653,47.5483,27300.0
2006-09-13 13:20:00,68.74,68.78,68.7,68.73,31300.0,47.5552,47.5829,47.5276,47.5483,31300.0
2006-09-13 13:25:00,68.73,68.75,68.68,68.73,52300.0,47.5483,47.5622,47.5137,47.5483,52300.0
2006-09-13 13:30:00,68.74,68.82,68.7,68.75,105900.0,47.5552,47.6106,47.5276,47.5622,105900.0
2006-09-13 13:35:00,68.77,68.83,68.75,68.82,36900.0,47.576,47.6175,47.5622,47.6106,36900.0
2006-09-13 13:40:00,68.83,68.88,68.8,68.83,30200.0,47.6175,47.6521,47.5968,47.6175,30200.0
2006-09-13 13:45:00,68.83,68.95,68.82,68.95,39300.0,47.6175,47.7005,47.6106,47.7005,39300.0
2006-09-13 13:50:00,68.95,68.98,68.93,68.95,27600.0,47.7005,47.7213,47.6867,47.7005,27600.0
2006-09-13 13:55:00,68.96,69.02,68.9,69.0,36900.0,47.7074,47.749,47.6659,47.7351,36900.0
2006-09-13 14:00:00,69.01,69.06,68.98,69.03,35700.0,47.742,47.7766,47.7213,47.7559,35700.0
2006-09-13 14:05:00,69.03,69.04,68.96,69.01,33100.0,47.7559,47.7628,47.7074,47.742,33100.0
2006-09-13 14:10:00,69.02,69.09,68.99,69.07,30100.0,47.749,47.7974,47.7282,47.7835,30100.0
2006-09-13 14:15:00,69.07,69.11,68.96,68.97,34200.0,47.7835,47.8112,47.7074,47.7144,34200.0
2006-09-13 14:20:00,68.99,68.99,68.89,68.94,26100.0,47.7282,47.7282,47.659,47.6936,26100.0
2006-09-13 14:25:00,68.94,68.98,68.88,68.95,27000.0,47.6936,47.7213,47.6521,47.7005,27000.0
2006-09-13 14:30:00,68.96,69.03,68.95,68.96,24300.0,47.7074,47.7559,47.7005,47.7074,24300.0
2006-09-13 14:35:00,68.97,69.03,68.95,68.95,22800.0,47.7144,47.7559,47.7005,47.7005,22800.0
2006-09-13 14:40:00,68.96,68.97,68.86,68.91,35100.0,47.7074,47.7144,47.6383,47.6729,35100.0
2006-09-13 14:45:00,68.91,69.02,68.9,68.9,36100.0,47.6729,47.749,47.6659,47.6659,36100.0
2006-09-13 14:50:00,68.91,68.92,68.84,68.92,36300.0,47.6729,47.6798,47.6244,47.6798,36300.0
2006-09-13 14:55:00,68.92,69.09,68.91,69.0,59100.0,47.6798,47.7974,47.6729,47.7351,59100.0
2006-09-13 15:00:00,69.01,69.05,68.96,69.02,52200.0,47.742,47.7697,47.7074,47.749,52200.0
2006-09-13 15:05:00,69.02,69.09,68.93,68.95,59100.0,47.749,47.7974,47.6867,47.7005,59100.0
2006-09-13 15:10:00,68.95,69.06,68.95,69.02,49400.0,47.7005,47.7766,47.7005,47.749,49400.0
2006-09-13 15:15:00,69.01,69.05,69.0,69.02,48300.0,47.742,47.7697,47.7351,47.749,48300.0
2006-09-13 15:20:00,69.03,69.03,68.99,69.01,82700.0,47.7559,47.7559,47.7282,47.742,82700.0
2006-09-13 15:25:00,69.0,69.13,68.97,69.13,92100.0,47.7351,47.8251,47.7144,47.8251,92100.0
2006-09-13 15:30:00,69.13,69.26,69.08,69.22,92500.0,47.8251,47.915,47.7905,47.8873,92500.0
2006-09-13 15:35:00,69.23,69.25,69.08,69.13,54100.0,47.8942,47.9081,47.7905,47.8251,54100.0
2006-09-13 15:40:00,69.13,69.17,69.04,69.05,35200.0,47.8251,47.8527,47.7628,47.7697,35200.0
2006-09-13 15:45:00,69.04,69.22,69.04,69.15,71900.0,47.7628,47.8873,47.7628,47.8389,71900.0
2006-09-13 15:50:00,69.15,69.21,69.15,69.18,103200.0,47.8389,47.8804,47.8389,47.8596,103200.0
2006-09-13 15:55:00,69.18,69.26,69.14,69.16,138900.0,47.8596,47.915,47.832,47.8458,138900.0
2006-09-14 09:30:00,69.18,69.18,68.75,68.94,233500.0,47.8596,47.8596,47.5622,47.6936,233500.0
2006-09-14 09:35:00,68.93,69.06,68.84,68.9,69500.0,47.6867,47.7766,47.6244,47.6659,69500.0
2006-09-14 09:40:00,68.9,69.39,68.9,69.34,96900.0,47.6659,48.0049,47.6659,47.9703,96900.0
2006-09-14 09:45:00,69.34,69.44,69.25,69.37,99800.0,47.9703,48.0395,47.9081,47.9911,99800.0
2006-09-14 09:50:00,69.36,69.51,69.36,69.51,121400.0,47.9842,48.0879,47.9842,48.0879,121400.0
2006-09-14 09:55:00,69.51,69.7,69.5,69.68,149100.0,48.0879,48.2194,48.081,48.2056,149100.0
2006-09-14 10:00:00,69.7,69.7,69.48,69.5,78200.0,48.2194,48.2194,48.0672,48.081,78200.0
2006-09-14 10:05:00,69.5,69.52,69.41,69.41,74900.0,48.081,48.0949,48.0188,48.0188,74900.0
2006-09-14 10:10:00,69.4,69.52,69.37,69.46,107900.0,48.0118,48.0949,47.9911,48.0534,107900.0
2006-09-14 10:15:00,69.46,69.63,69.46,69.56,81300.0,48.0534,48.171,48.0534,48.1225,81300.0
2006-09-14 10:20:00,69.54,69.54,69.28,69.36,91400.0,48.1087,48.1087,47.9288,47.9842,91400.0
2006-09-14 10:25:00,69.35,69.45,68.32,69.24,194300.0,47.9773,48.0464,47.2647,47.9012,194300.0
2006-09-14 10:30:00,69.24,69.44,69.24,69.42,100600.0,47.9012,48.0395,47.9012,48.0257,100600.0
2006-09-14 10:35:00,69.43,69.49,69.35,69.39,47500.0,48.0326,48.0741,47.9773,48.0049,47500.0
2006-09-14 10:40:00,69.39,69.59,69.38,69.53,68200.0,48.0049,48.1433,47.998,48.1018,68200.0
2006-09-14 10:45:00,69.53,69.75,69.53,69.73,106300.0,48.1018,48.254,48.1018,48.2401,106300.0
2006-09-14 10:50:00,69.71,69.81,69.66,69.81,112900.0,48.2263,48.2955,48.1917,48.2955,112900.0
2006-09-14 10:55:00,69.82,69.88,69.71,69.86,80000.0,48.3024,48.3439,48.2263,48.3301,80000.0
2006-09-14 11:00:00,69.86,69.93,69.65,69.86,86200.0,48.3301,48.3785,48.1848,48.3301,86200.0
2006-09-14 11:05:00,69.85,69.89,69.75,69.77,61900.0,48.3232,48.3508,48.254,48.2678,61900.0
2006-09-14 11:10:00,69.76,69.86,69.76,69.81,56800.0,48.2609,48.3301,48.2609,48.2955,56800.0
2006-09-14 11:15:00,69.81,69.89,69.81,69.87,79100.0,48.2955,48.3508,48.2955,48.337,79100.0
2006-09-14 11:20:00,69.87,69.91,69.8,69.84,84100.0,48.337,48.3647,48.2886,48.3162,84100.0
2006-09-14 11:25:00,69.85,69.93,69.76,69.77,80300.0,48.3232,48.3785,48.2609,48.2678,80300.0
2006-09-14 11:30:00,69.78,69.86,69.68,69.86,73100.0,48.2747,48.3301,48.2056,48.3301,73100.0
2006-09-14 11:35:00,69.86,69.86,69.76,69.79,46100.0,48.3301,48.3301,48.2609,48.2816,46100.0
2006-09-14 11:40:00,69.78,69.85,69.66,69.67,61900.0,48.2747,48.3232,48.1917,48.1986,61900.0
2006-09-14 11:45:00,69.67,69.67,69.54,69.6,41500.0,48.1986,48.1986,48.1087,48.1502,41500.0
2006-09-14 11:50:00,69.6,69.72,69.59,69.71,45100.0,48.1502,48.2332,48.1433,48.2263,45100.0
2006-09-14 11:55:00,69.72,69.73,69.6,69.66,47900.0,48.2332,48.2401,48.1502,48.1917,47900.0
2006-09-14 12:00:00,69.66,69.67,69.58,69.62,39100.0,48.1917,48.1986,48.1364,48.164,39100.0
2006-09-14 12:05:00,69.62,69.64,69.54,69.62,48800.0,48.164,48.1779,48.1087,48.164,48800.0
2006-09-14 12:10:00,69.62,69.64,69.6,69.61,21400.0,48.164,48.1779,48.1502,48.1571,21400.0
2006-09-14 12:15:00,69.62,69.63,69.52,69.57,44700.0,48.164,48.171,48.0949,48.1295,44700.0
2006-09-14 12:20:00,69.58,69.71,69.53,69.6,41500.0,48.1364,48.2263,48.1018,48.1502,41500.0
2006-09-14 12:25:00,69.6,69.64,69.58,69.61,19700.0,48.1502,48.1779,48.1364,48.1571,19700.0
2006-09-14 12:30:00,69.61,69.62,69.55,69.55,27100.0,48.1571,48.164,48.1156,48.1156,27100.0
2006-09-14 12:35:00,69.53,69.6,69.47,69.6,73600.0,48.1018,48.1502,48.0603,48.1502,73600.0
2006-09-14 12:40:00,69.6,69.65,69.58,69.62,34300.0,48.1502,48.1848,48.1364,48.164,34300.0
2006-09-14 12:45:00,69.62,69.68,69.6,69.64,19900.0,48.164,48.2056,48.1502,48.1779,19900.0
2006-09-14 12:50:00,69.63,69.66,69.55,69.55,23600.0,48.171,48.1917,48.1156,48.1156,23600.0
2006-09-14 12:55:00,69.56,69.61,69.55,69.58,20900.0,48.1225,48.1571,48.1156,48.1364,20900.0
2006-09-14 13:00:00,69.57,69.58,69.43,69.46,40200.0,48.1295,48.1364,48.0326,48.0534,40200.0
2006-09-14 13:05:00,69.46,69.52,69.46,69.5,18300.0,48.0534,48.0949,48.0534,48.081,18300.0
2006-09-14 13:10:00,69.51,69.57,69.48,69.57,78800.0,48.0879,48.1295,48.0672,48.1295,78800.0
2006-09-14 13:15:00,69.58,69.58,69.4,69.54,105400.0,48.1364,48.1364,48.0118,48.1087,105400.0
2006-09-14 13:20:00,69.53,69.57,69.49,69.53,42500.0,48.1018,48.1295,48.0741,48.1018,42500.0
2006-09-14 13:25:00,69.54,69.56,69.52,69.52,22300.0,48.1087,48.1225,48.0949,48.0949,22300.0
2006-09-14 13:30:00,69.52,69.58,69.52,69.55,28900.0,48.0949,48.1364,48.0949,48.1156,28900.0
2006-09-14 13:35:00,69.54,69.62,69.52,69.53,44800.0,48.1087,48.164,48.0949,48.1018,44800.0
2006-09-14 13:40:00,69.53,69.58,69.51,69.52,24200.0,48.1018,48.1364,48.0879,48.0949,24200.0
2006-09-14 13:45:00,69.51,69.58,69.5,69.56,23400.0,48.0879,48.1364,48.081,48.1225,23400.0
2006-09-14 13:50:00,69.57,69.66,69.57,69.6,40100.0,48.1295,48.1917,48.1295,48.1502,40100.0
2006-09-14 13:55:00,69.63,69.64,69.57,69.61,27400.0,48.171,48.1779,48.1295,48.1571,27400.0
2006-09-14 14:00:00,69.6,69.61,69.56,69.57,35900.0,48.1502,48.1571,48.1225,48.1295,35900.0
2006-09-14 14:05:00,69.57,69.64,69.55,69.6,77600.0,48.1295,48.1779,48.1156,48.1502,77600.0
2006-09-14 14:10:00,69.6,69.69,69.56,69.63,47400.0,48.1502,48.2125,48.1225,48.171,47400.0
2006-09-14 14:15:00,69.64,69.71,69.63,69.7,59300.0,48.1779,48.2263,48.171,48.2194,59300.0
2006-09-14 14:20:00,69.71,69.8,69.69,69.78,52400.0,48.2263,48.2886,48.2125,48.2747,52400.0
2006-09-14 14:25:00,69.78,69.78,69.73,69.74,232200.0,48.2747,48.2747,48.2401,48.2471,232200.0
2006-09-14 14:30:00,69.75,69.79,69.69,69.7,52800.0,48.254,48.2816,48.2125,48.2194,52800.0
2006-09-14 14:35:00,69.71,69.71,69.65,69.69,39700.0,48.2263,48.2263,48.1848,48.2125,39700.0
2006-09-14 14:40:00,69.69,69.71,69.56,69.68,52900.0,48.2125,48.2263,48.1225,48.2056,52900.0
2006-09-14 14:45:00,69.68,69.73,69.66,69.7,35700.0,48.2056,48.2401,48.1917,48.2194,35700.0
2006-09-14 14:50:00,69.7,69.77,69.7,69.77,41900.0,48.2194,48.2678,48.2194,48.2678,41900.0
2006-09-14 14:55:00,69.77,69.77,69.69,69.7,40900.0,48.2678,48.2678,48.2125,48.2194,40900.0
2006-09-14 15:00:00,69.7,69.72,69.6,69.62,34800.0,48.2194,48.2332,48.1502,48.164,34800.0
2006-09-14 15:05:00,69.62,69.74,69.59,69.73,61500.0,48.164,48.2471,48.1433,48.2401,61500.0
2006-09-14 15:10:00,69.72,69.73,69.61,69.65,64900.0,48.2332,48.2401,48.1571,48.1848,64900.0
2006-09-14 15:15:00,69.65,69.72,69.63,69.7,61700.0,48.1848,48.2332,48.171,48.2194,61700.0
2006-09-14 15:20:00,69.7,69.78,69.68,69.72,46600.0,48.2194,48.2747,48.2056,48.2332,46600.0
2006-09-14 15:25:00,69.72,69.8,69.63,69.79,105400.0,48.2332,48.2886,48.171,48.2816,105400.0
2006-09-14 15:30:00,69.8,69.83,69.78,69.82,61100.0,48.2886,48.3093,48.2747,48.3024,61100.0
2006-09-14 15:35:00,69.83,69.83,69.68,69.7,78900.0,48.3093,48.3093,48.2056,48.2194,78900.0
2006-09-14 15:40:00,69.7,69.76,69.53,69.53,63500.0,48.2194,48.2609,48.1018,48.1018,63500.0
2006-09-14 15:45:00,69.55,69.64,69.53,69.58,126300.0,48.1156,48.1779,48.1018,48.1364,126300.0
2006-09-14 15:50:00,69.58,69.63,69.53,69.58,81700.0,48.1364,48.171,48.1018,48.1364,81700.0
2006-09-14 15:55:00,69.57,69.64,69.51,69.63,236700.0,48.1295,48.1779,48.0879,48.171,236700.0
2006-09-15 09:30:00,69.86,70.02,69.64,69.8,5792000.0,48.3301,48.4408,48.1779,48.2886,5792000.0
2006-09-15 09:35:00,69.81,69.82,69.59,69.69,191500.0,48.2955,48.3024,48.1433,48.2125,191500.0
2006-09-15 09:40:00,69.69,69.79,69.22,69.26,160200.0,48.2125,48.2816,47.8873,47.915,160200.0
2006-09-15 09:45:00,69.27,69.57,69.23,69.53,201700.0,47.9219,48.1295,47.8942,48.1018,201700.0
2006-09-15 09:50:00,69.53,69.62,69.41,69.47,64300.0,48.1018,48.164,48.0188,48.0603,64300.0
2006-09-15 09:55:00,69.49,69.63,69.36,69.56,94100.0,48.0741,48.171,47.9842,48.1225,94100.0
2006-09-15 10:00:00,69.58,69.6,69.34,69.42,107100.0,48.1364,48.1502,47.9703,48.0257,107100.0
2006-09-15 10:05:00,69.42,69.56,69.27,69.5,196200.0,48.0257,48.1225,47.9219,48.081,196200.0
2006-09-15 10:10:00,69.51,69.7,69.44,69.56,178400.0,48.0879,48.2194,48.0395,48.1225,178400.0
2006-09-15 10:15:00,69.56,69.65,69.49,69.51,142900.0,48.1225,48.1848,48.0741,48.0879,142900.0
2006-09-15 10:20:00,69.52,69.65,69.48,69.58,35000.0,48.0949,48.1848,48.0672,48.1364,35000.0
2006-09-15 10:25:00,69.52,69.59,69.46,69.49,41500.0,48.0949,48.1433,48.0534,48.0741,41500.0
2006-09-15 10:30:00,69.49,69.57,69.32,69.4,71300.0,48.0741,48.1295,47.9565,48.0118,71300.0
2006-09-15 10:35:00,69.4,69.4,69.27,69.32,55400.0,48.0118,48.0118,47.9219,47.9565,55400.0
2006-09-15 10:40:00,69.3,69.31,69.25,69.26,39400.0,47.9427,47.9496,47.9081,47.915,39400.0
2006-09-15 10:45:00,69.27,69.48,69.27,69.44,69000.0,47.9219,48.0672,47.9219,48.0395,69000.0
2006-09-15 10:50:00,69.44,69.46,69.3,69.39,151100.0,48.0395,48.0534,47.9427,48.0049,151100.0
2006-09-15 10:55:00,69.39,69.43,69.38,69.43,92700.0,48.0049,48.0326,47.998,48.0326,92700.0
2006-09-15 11:00:00,69.43,69.5,69.42,69.49,63600.0,48.0326,48.081,48.0257,48.0741,63600.0
2006-09-15 11:05:00,69.49,69.49,69.39,69.43,70300.0,48.0741,48.0741,48.0049,48.0326,70300.0
2006-09-15 11:10:00,69.43,69.56,69.42,69.51,48100.0,48.0326,48.1225,48.0257,48.0879,48100.0
2006-09-15 11:15:00,69.51,69.55,69.41,69.43,44100.0,48.0879,48.1156,48.0188,48.0326,44100.0
2006-09-15 11:20:00,69.43,69.56,69.41,69.53,43200.0,48.0326,48.1225,48.0188,48.1018,43200.0
2006-09-15 11:25:00,69.53,69.54,69.5,69.53,21700.0,48.1018,48.1087,48.081,48.1018,21700.0
2006-09-15 11:30:00,69.52,69.59,69.51,69.54,27500.0,48.0949,48.1433,48.0879,48.1087,27500.0
2006-09-15 11:35:00,69.55,69.57,69.53,69.53,50600.0,48.1156,48.1295,48.1018,48.1018,50600.0
2006-09-15 11:40:00,69.53,69.58,69.41,69.44,75900.0,48.1018,48.1364,48.0188,48.0395,75900.0
2006-09-15 11:45:00,69.44,69.51,69.44,69.48,27400.0,48.0395,48.0879,48.0395,48.0672,27400.0
2006-09-15 11:50:00,69.48,69.51,69.42,69.48,43600.0,48.0672,48.0879,48.0257,48.0672,43600.0
2006-09-15 11:55:00,69.48,69.58,69.48,69.5,37300.0,48.0672,48.1364,48.0672,48.081,37300.0
2006-09-15 12:00:00,69.5,69.5,69.42,69.43,45900.0,48.081,48.081,48.0257,48.0326,45900.0
2006-09-15 12:05:00,69.42,69.45,69.4,69.4,21800.0,48.0257,48.0464,48.0118,48.0118,21800.0
2006-09-15 12:10:00,69.41,69.45,69.4,69.44,17500.0,48.0188,48.0464,48.0118,48.0395,17500.0
2006-09-15 12:15:00,69.43,69.47,69.4,69.41,32800.0,48.0326,48.0603,48.0118,48.0188,32800.0
2006-09-15 12:20:00,69.41,69.45,69.39,69.45,27000.0,48.0188,48.0464,48.0049,48.0464,27000.0
2006-09-15 12:25:00,69.45,69.46,69.35,69.35,22200.0,48.0464,48.0534,47.9773,47.9773,22200.0
2006-09-15 12:30:00,69.33,69.33,69.22,69.28,72100.0,47.9634,47.9634,47.8873,47.9288,72100.0
2006-09-15 12:35:00,69.27,69.35,69.2,69.33,62500.0,47.9219,47.9773,47.8735,47.9634,62500.0
2006-09-15 12:40:00,69.34,69.35,69.14,69.28,85700.0,47.9703,47.9773,47.832,47.9288,85700.0
2006-09-15 12:45:00,69.27,69.4,69.27,69.35,51500.0,47.9219,48.0118,47.9219,47.9773,51500.0
2006-09-15 12:50:00,69.34,69.5,69.32,69.49,53900.0,47.9703,48.081,47.9565,48.0741,53900.0
2006-09-15 12:55:00,69.5,69.5,69.37,69.4,29700.0,48.081,48.081,47.9911,48.0118,29700.0
2006-09-15 13:00:00,69.39,69.48,69.38,69.43,27600.0,48.0049,48.0672,47.998,48.0326,27600.0
2006-09-15 13:05:00,69.42,69.57,69.42,69.55,40900.0,48.0257,48.1295,48.0257,48.1156,40900.0
2006-09-15 13:10:00,69.56,69.6,69.51,69.6,36200.0,48.1225,48.1502,48.0879,48.1502,36200.0
2006-09-15 13:15:00,69.59,69.59,69.49,69.55,47100.0,48.1433,48.1433,48.0741,48.1156,47100.0
2006-09-15 13:20:00,69.55,69.65,69.54,69.59,66700.0,48.1156,48.1848,48.1087,48.1433,66700.0
2006-09-15 13:25:00,69.59,69.6,69.42,69.48,40900.0,48.1433,48.1502,48.0257,48.0672,40900.0
2006-09-15 13:30:00,69.48,69.5,69.41,69.44,63800.0,48.0672,48.081,48.0188,48.0395,63800.0
2006-09-15 13:35:00,69.44,69.67,69.44,69.63,65700.0,48.0395,48.1986,48.0395,48.171,65700.0
2006-09-15 13:40:00,69.62,69.8,69.62,69.74,49200.0,48.164,48.2886,48.164,48.2471,49200.0
2006-09-15 13:45:00,69.73,69.75,69.57,69.57,100700.0,48.2401,48.254,48.1295,48.1295,100700.0
2006-09-15 13:50:00,69.57,69.61,69.55,69.55,25700.0,48.1295,48.1571,48.1156,48.1156,25700.0
2006-09-15 13:55:00,69.55,69.57,69.47,69.55,47300.0,48.1156,48.1295,48.0603,48.1156,47300.0
2006-09-15 14:00:00,69.55,69.61,69.51,69.6,26800.0,48.1156,48.1571,48.0879,48.1502,26800.0
2006-09-15 14:05:00,69.61,69.61,69.46,69.52,37100.0,48.1571,48.1571,48.0534,48.0949,37100.0
2006-09-15 14:10:00,69.51,69.73,69.51,69.67,35000.0,48.0879,48.2401,48.0879,48.1986,35000.0
2006-09-15 14:15:00,69.67,69.68,69.6,69.61,52600.0,48.1986,48.2056,48.1502,48.1571,52600.0
2006-09-15 14:20:00,69.61,69.7,69.52,69.66,116600.0,48.1571,48.2194,48.0949,48.1917,116600.0
2006-09-15 14:25:00,69.66,69.72,69.62,69.67,36600.0,48.1917,48.2332,48.164,48.1986,36600.0
2006-09-15 14:30:00,69.67,69.75,69.67,69.74,64300.0,48.1986,48.254,48.1986,48.2471,64300.0
2006-09-15 14:35:00,69.74,69.81,69.67,69.69,54300.0,48.2471,48.2955,48.1986,48.2125,54300.0
2006-09-15 14:40:00,69.67,69.72,69.61,69.63,41000.0,48.1986,48.2332,48.1571,48.171,41000.0
2006-09-15 14:45:00,69.62,69.74,69.62,69.63,52100.0,48.164,48.2471,48.164,48.171,52100.0
2006-09-15 14:50:00,69.62,69.66,69.55,69.55,51400.0,48.164,48.1917,48.1156,48.1156,51400.0
2006-09-15 14:55:00,69.55,69.73,69.54,69.73,47400.0,48.1156,48.2401,48.1087,48.2401,47400.0
2006-09-15 15:00:00,69.73,69.76,69.72,69.73,30200.0,48.2401,48.2609,48.2332,48.2401,30200.0
2006-09-15 15:05:00,69.72,69.76,69.67,69.71,44900.0,48.2332,48.2609,48.1986,48.2263,44900.0
2006-09-15 15:10:00,69.7,69.81,69.7,69.76,38000.0,48.2194,48.2955,48.2194,48.2609,38000.0
2006-09-15 15:15:00,69.76,69.79,69.73,69.73,26800.0,48.2609,48.2816,48.2401,48.2401,26800.0
2006-09-15 15:20:00,69.73,69.83,69.57,69.6,93800.0,48.2401,48.3093,48.1295,48.1502,93800.0
2006-09-15 15:25:00,69.58,69.65,69.58,69.63,49400.0,48.1364,48.1848,48.1364,48.171,49400.0
2006-09-15 15:30:00,69.62,69.62,69.55,69.55,34800.0,48.164,48.164,48.1156,48.1156,34800.0
2006-09-15 15:35:00,69.55,69.66,69.54,69.56,80400.0,48.1156,48.1917,48.1087,48.1225,80400.0
2006-09-15 15:40:00,69.58,69.71,69.55,69.7,65900.0,48.1364,48.2263,48.1156,48.2194,65900.0
2006-09-15 15:45:00,69.69,69.71,69.59,69.61,89600.0,48.2125,48.2263,48.1433,48.1571,89600.0
2006-09-15 15:50:00,69.62,69.77,69.62,69.74,142300.0,48.164,48.2678,48.164,48.2471,142300.0
2006-09-15 15:55:00,69.73,69.76,69.61,69.75,276800.0,48.2401,48.2609,48.1571,48.254,276800.0
2006-09-18 09:30:00,69.58,69.78,69.34,69.74,449200.0,48.1364,48.2747,47.9703,48.2471,449200.0
2006-09-18 09:35:00,69.71,69.9,69.56,69.86,126100.0,48.2263,48.3577,48.1225,48.3301,126100.0
2006-09-18 09:40:00,69.86,69.91,69.81,69.89,66700.0,48.3301,48.3647,48.2955,48.3508,66700.0
2006-09-18 09:45:00,69.89,69.92,69.84,69.85,45100.0,48.3508,48.3716,48.3162,48.3232,45100.0
2006-09-18 09:50:00,69.85,69.85,69.64,69.69,136200.0,48.3232,48.3232,48.1779,48.2125,136200.0
2006-09-18 09:55:00,69.69,69.81,69.63,69.74,98400.0,48.2125,48.2955,48.171,48.2471,98400.0
2006-09-18 10:00:00,69.74,69.8,69.72,69.8,252300.0,48.2471,48.2886,48.2332,48.2886,252300.0
2006-09-18 10:05:00,69.8,69.89,69.71,69.87,78000.0,48.2886,48.3508,48.2263,48.337,78000.0
2006-09-18 10:10:00,69.87,69.9,69.77,69.79,50000.0,48.337,48.3577,48.2678,48.2816,50000.0
2006-09-18 10:15:00,69.78,70.0,69.78,69.92,133200.0,48.2747,48.4269,48.2747,48.3716,133200.0
2006-09-18 10:20:00,69.91,69.96,69.86,69.88,166500.0,48.3647,48.3993,48.3301,48.3439,166500.0
2006-09-18 10:25:00,69.87,69.87,69.56,69.69,130900.0,48.337,48.337,48.1225,48.2125,130900.0
2006-09-18 10:30:00,69.69,69.85,69.62,69.77,154300.0,48.2125,48.3232,48.164,48.2678,154300.0
2006-09-18 10:35:00,69.79,69.87,69.75,69.77,223800.0,48.2816,48.337,48.254,48.2678,223800.0
2006-09-18 10:40:00,69.77,69.88,69.74,69.87,121800.0,48.2678,48.3439,48.2471,48.337,121800.0
2006-09-18 10:45:00,69.86,69.9,69.79,69.81,40500.0,48.3301,48.3577,48.2816,48.2955,40500.0
2006-09-18 10:50:00,69.8,69.86,69.76,69.77,34800.0,48.2886,48.3301,48.2609,48.2678,34800.0
2006-09-18 10:55:00,69.77,69.81,69.72,69.72,49800.0,48.2678,48.2955,48.2332,48.2332,49800.0
2006-09-18 11:00:00,69.74,69.75,69.67,69.73,40400.0,48.2471,48.254,48.1986,48.2401,40400.0
2006-09-18 11:05:00,69.72,69.78,69.67,69.77,46400.0,48.2332,48.2747,48.1986,48.2678,46400.0
2006-09-18 11:10:00,69.76,69.78,69.67,69.71,37100.0,48.2609,48.2747,48.1986,48.2263,37100.0
2006-09-18 11:15:00,69.71,69.81,69.68,69.75,79700.0,48.2263,48.2955,48.2056,48.254,79700.0
2006-09-18 11:20:00,69.75,69.75,69.56,69.57,58700.0,48.254,48.254,48.1225,48.1295,58700.0
2006-09-18 11:25:00,69.56,69.65,69.54,69.62,119700.0,48.1225,48.1848,48.1087,48.164,119700.0
2006-09-18 11:30:00,69.61,69.82,69.61,69.82,88300.0,48.1571,48.3024,48.1571,48.3024,88300.0
2006-09-18 11:35:00,69.82,69.83,69.75,69.79,89100.0,48.3024,48.3093,48.254,48.2816,89100.0
2006-09-18 11:40:00,69.79,69.88,69.79,69.88,52600.0,48.2816,48.3439,48.2816,48.3439,52600.0
2006-09-18 11:45:00,69.88,70.02,69.8,69.96,251500.0,48.3439,48.4408,48.2886,48.3993,251500.0
2006-09-18 11:50:00,69.95,69.99,69.88,69.94,31400.0,48.3923,48.42,48.3439,48.3854,31400.0
2006-09-18 11:55:00,69.93,69.97,69.83,69.84,15800.0,48.3785,48.4062,48.3093,48.3162,15800.0
2006-09-18 12:00:00,69.84,69.93,69.82,69.85,49700.0,48.3162,48.3785,48.3024,48.3232,49700.0
2006-09-18 12:05:00,69.84,69.92,69.83,69.9,27400.0,48.3162,48.3716,48.3093,48.3577,27400.0
2006-09-18 12:10:00,69.9,69.9,69.8,69.8,68600.0,48.3577,48.3577,48.2886,48.2886,68600.0
2006-09-18 12:15:00,69.82,69.87,69.82,69.82,59700.0,48.3024,48.337,48.3024,48.3024,59700.0
2006-09-18 12:20:00,69.83,69.86,69.82,69.83,22600.0,48.3093,48.3301,48.3024,48.3093,22600.0
2006-09-18 12:25:00,69.84,69.85,69.8,69.81,55600.0,48.3162,48.3232,48.2886,48.2955,55600.0
2006-09-18 12:30:00,69.8,69.84,69.77,69.84,17500.0,48.2886,48.3162,48.2678,48.3162,17500.0
2006-09-18 12:35:00,69.84,69.84,69.69,69.7,24600.0,48.3162,48.3162,48.2125,48.2194,24600.0
2006-09-18 12:40:00,69.7,69.79,69.7,69.77,30300.0,48.2194,48.2816,48.2194,48.2678,30300.0
2006-09-18 12:45:00,69.77,69.86,69.76,69.78,24400.0,48.2678,48.3301,48.2609,48.2747,24400.0
2006-09-18 12:50:00,69.79,69.86,69.76,69.86,21200.0,48.2816,48.3301,48.2609,48.3301,21200.0
2006-09-18 12:55:00,69.85,69.94,69.84,69.85,26000.0,48.3232,48.3854,48.3162,48.3232,26000.0
2006-09-18 13:00:00,69.85,69.85,69.76,69.8,25700.0,48.3232,48.3232,48.2609,48.2886,25700.0
2006-09-18 13:05:00,69.81,69.82,69.74,69.78,47800.0,48.2955,48.3024,48.2471,48.2747,47800.0
2006-09-18 13:10:00,69.78,69.85,69.74,69.79,124300.0,48.2747,48.3232,48.2471,48.2816,124300.0
2006-09-18 13:15:00,69.78,69.85,69.76,69.83,38900.0,48.2747,48.3232,48.2609,48.3093,38900.0
2006-09-18 13:20:00,69.83,69.85,69.77,69.8,42500.0,48.3093,48.3232,48.2678,48.2886,42500.0
2006-09-18 13:25:00,69.8,69.85,69.75,69.75,54200.0,48.2886,48.3232,48.254,48.254,54200.0
2006-09-18 13:30:00,69.75,69.75,69.65,69.65,94500.0,48.254,48.254,48.1848,48.1848,94500.0
2006-09-18 13:35:00,69.64,69.7,69.63,69.67,39900.0,48.1779,48.2194,48.171,48.1986,39900.0
2006-09-18 13:40:00,69.66,69.69,69.53,69.67,83800.0,48.1917,48.2125,48.1018,48.1986,83800.0
2006-09-18 13:45:00,69.67,69.71,69.57,69.65,45300.0,48.1986,48.2263,48.1295,48.1848,45300.0
2006-09-18 13:50:00,69.65,69.67,69.61,69.64,219200.0,48.1848,48.1986,48.1571,48.1779,219200.0
2006-09-18 13:55:00,69.64,69.74,69.62,69.66,112500.0,48.1779,48.2471,48.164,48.1917,112500.0
2006-09-18 14:00:00,69.65,69.71,69.61,69.64,24400.0,48.1848,48.2263,48.1571,48.1779,24400.0
2006-09-18 14:05:00,69.65,69.75,69.65,69.67,32000.0,48.1848,48.254,48.1848,48.1986,32000.0
2006-09-18 14:10:00,69.67,69.8,69.67,69.76,41400.0,48.1986,48.2886,48.1986,48.2609,41400.0
2006-09-18 14:15:00,69.76,69.8,69.7,69.79,54100.0,48.2609,48.2886,48.2194,48.2816,54100.0
2006-09-18 14:20:00,69.81,69.89,69.8,69.89,92100.0,48.2955,48.3508,48.2886,48.3508,92100.0
2006-09-18 14:25:00,69.89,69.9,69.8,69.83,122700.0,48.3508,48.3577,48.2886,48.3093,122700.0
2006-09-18 14:30:00,69.84,69.85,69.74,69.74,65500.0,48.3162,48.3232,48.2471,48.2471,65500.0
2006-09-18 14:35:00,69.75,69.86,69.67,69.7,48700.0,48.254,48.3301,48.1986,48.2194,48700.0
2006-09-18 14:40:00,69.69,69.75,69.63,69.75,46100.0,48.2125,48.254,48.171,48.254,46100.0
2006-09-18 14:45:00,69.75,69.81,69.75,69.79,37600.0,48.254,48.2955,48.254,48.2816,37600.0
2006-09-18 14:50:00,69.79,69.9,69.79,69.79,54600.0,48.2816,48.3577,48.2816,48.2816,54600.0
2006-09-18 14:55:00,69.79,69.86,69.79,69.85,45700.0,48.2816,48.3301,48.2816,48.3232,45700.0
2006-09-18 15:00:00,69.85,69.88,69.82,69.88,31700.0,48.3232,48.3439,48.3024,48.3439,31700.0
2006-09-18 15:05:00,69.87,69.89,69.83,69.84,50200.0,48.337,48.3508,48.3093,48.3162,50200.0
2006-09-18 15:10:00,69.84,69.89,69.83,69.84,100800.0,48.3162,48.3508,48.3093,48.3162,100800.0
2006-09-18 15:15:00,69.84,69.84,69.69,69.69,60800.0,48.3162,48.3162,48.2125,48.2125,60800.0
2006-09-18 15:20:00,69.67,69.87,69.67,69.78,62200.0,48.1986,48.337,48.1986,48.2747,62200.0
2006-09-18 15:25:00,69.79,69.88,69.77,69.82,56900.0,48.2816,48.3439,48.2678,48.3024,56900.0
2006-09-18 15:30:00,69.83,69.89,69.8,69.81,105300.0,48.3093,48.3508,48.2886,48.2955,105300.0
2006-09-18 15:35:00,69.81,69.85,69.76,69.8,121800.0,48.2955,48.3232,48.2609,48.2886,121800.0
2006-09-18 15:40:00,69.81,69.86,69.8,69.8,86300.0,48.2955,48.3301,48.2886,48.2886,86300.0
2006-09-18 15:45:00,69.8,69.92,69.79,69.82,103400.0,48.2886,48.3716,48.2816,48.3024,103400.0
2006-09-18 15:50:00,69.83,69.88,69.76,69.8,214200.0,48.3093,48.3439,48.2609,48.2886,214200.0
2006-09-18 15:55:00,69.79,69.81,69.74,69.78,182300.0,48.2816,48.2955,48.2471,48.2747,182300.0
2006-09-19 09:30:00,69.79,70.0,69.7,69.87,282800.0,48.2816,48.4269,48.2194,48.337,282800.0
2006-09-19 09:35:00,69.86,69.93,69.65,69.71,97800.0,48.3301,48.3785,48.1848,48.2263,97800.0
2006-09-19 09:40:00,69.71,69.86,69.68,69.81,71000.0,48.2263,48.3301,48.2056,48.2955,71000.0
2006-09-19 09:45:00,69.81,69.89,69.77,69.8,77300.0,48.2955,48.3508,48.2678,48.2886,77300.0
2006-09-19 09:50:00,69.81,69.89,69.8,69.82,61200.0,48.2955,48.3508,48.2886,48.3024,61200.0
2006-09-19 09:55:00,69.82,69.88,69.8,69.85,67500.0,48.3024,48.3439,48.2886,48.3232,67500.0
2006-09-19 10:00:00,69.85,69.91,69.81,69.9,50200.0,48.3232,48.3647,48.2955,48.3577,50200.0
2006-09-19 10:05:00,69.89,69.95,69.8,69.91,55200.0,48.3508,48.3923,48.2886,48.3647,55200.0
2006-09-19 10:10:00,69.91,69.97,69.81,69.89,115600.0,48.3647,48.4062,48.2955,48.3508,115600.0
2006-09-19 10:15:00,69.9,69.92,69.8,69.87,56800.0,48.3577,48.3716,48.2886,48.337,56800.0
2006-09-19 10:20:00,69.86,69.89,69.78,69.82,65500.0,48.3301,48.3508,48.2747,48.3024,65500.0
2006-09-19 10:25:00,69.81,69.89,69.77,69.85,44400.0,48.2955,48.3508,48.2678,48.3232,44400.0
2006-09-19 10:30:00,69.85,69.85,69.78,69.8,63700.0,48.3232,48.3232,48.2747,48.2886,63700.0
2006-09-19 10:35:00,69.79,69.81,69.7,69.8,85200.0,48.2816,48.2955,48.2194,48.2886,85200.0
2006-09-19 10:40:00,69.81,69.81,69.65,69.67,62600.0,48.2955,48.2955,48.1848,48.1986,62600.0
2006-09-19 10:45:00,69.66,69.71,69.62,69.69,68100.0,48.1917,48.2263,48.164,48.2125,68100.0
2006-09-19 10:50:00,69.69,69.78,69.66,69.77,37000.0,48.2125,48.2747,48.1917,48.2678,37000.0
2006-09-19 10:55:00,69.75,69.81,69.7,69.71,35700.0,48.254,48.2955,48.2194,48.2263,35700.0
2006-09-19 11:00:00,69.69,69.85,69.68,69.84,66200.0,48.2125,48.3232,48.2056,48.3162,66200.0
2006-09-19 11:05:00,69.83,69.9,69.81,69.86,68300.0,48.3093,48.3577,48.2955,48.3301,68300.0
2006-09-19 11:10:00,69.87,69.9,69.8,69.82,52400.0,48.337,48.3577,48.2886,48.3024,52400.0
2006-09-19 11:15:00,69.82,69.88,69.8,69.84,29500.0,48.3024,48.3439,48.2886,48.3162,29500.0
2006-09-19 11:20:00,69.81,69.89,69.79,69.8,20800.0,48.2955,48.3508,48.2816,48.2886,20800.0
2006-09-19 11:25:00,69.81,69.84,69.72,69.78,54900.0,48.2955,48.3162,48.2332,48.2747,54900.0
2006-09-19 11:30:00,69.75,69.79,69.68,69.76,56900.0,48.254,48.2816,48.2056,48.2609,56900.0
2006-09-19 11:35:00,69.74,69.75,69.62,69.67,79000.0,48.2471,48.254,48.164,48.1986,79000.0
2006-09-19 11:40:00,69.67,69.71,69.58,69.67,64200.0,48.1986,48.2263,48.1364,48.1986,64200.0
2006-09-19 11:45:00,69.66,69.76,69.64,69.74,70800.0,48.1917,48.2609,48.1779,48.2471,70800.0
2006-09-19 11:50:00,69.74,69.74,69.51,69.57,138400.0,48.2471,48.2471,48.0879,48.1295,138400.0
2006-09-19 11:55:00,69.55,69.75,69.49,69.74,137700.0,48.1156,48.254,48.0741,48.2471,137700.0
2006-09-19 12:00:00,69.72,69.82,69.63,69.8,52600.0,48.2332,48.3024,48.171,48.2886,52600.0
2006-09-19 12:05:00,69.81,69.85,69.71,69.79,32400.0,48.2955,48.3232,48.2263,48.2816,32400.0
2006-09-19 12:10:00,69.78,69.79,69.66,69.68,27500.0,48.2747,48.2816,48.1917,48.2056,27500.0
2006-09-19 12:15:00,69.68,69.82,69.66,69.72,88100.0,48.2056,48.3024,48.1917,48.2332,88100.0
2006-09-19 12:20:00,69.72,69.79,69.63,69.69,72800.0,48.2332,48.2816,48.171,48.2125,72800.0
2006-09-19 12:25:00,69.69,69.72,69.58,69.6,75300.0,48.2125,48.2332,48.1364,48.1502,75300.0
2006-09-19 12:30:00,69.6,69.72,69.58,69.7,141400.0,48.1502,48.2332,48.1364,48.2194,141400.0
2006-09-19 12:35:00,69.7,69.79,69.7,69.78,110100.0,48.2194,48.2816,48.2194,48.2747,110100.0
2006-09-19 12:40:00,69.78,69.82,69.69,69.8,38100.0,48.2747,48.3024,48.2125,48.2886,38100.0
2006-09-19 12:45:00,69.8,69.86,69.8,69.83,20700.0,48.2886,48.3301,48.2886,48.3093,20700.0
2006-09-19 12:50:00,69.83,69.83,69.64,69.68,26000.0,48.3093,48.3093,48.1779,48.2056,26000.0
2006-09-19 12:55:00,69.68,69.72,69.65,69.65,20700.0,48.2056,48.2332,48.1848,48.1848,20700.0
2006-09-19 13:00:00,69.65,69.76,69.62,69.71,46700.0,48.1848,48.2609,48.164,48.2263,46700.0
2006-09-19 13:05:00,69.7,69.7,69.52,69.53,49100.0,48.2194,48.2194,48.0949,48.1018,49100.0
2006-09-19 13:10:00,69.53,69.54,69.4,69.44,40700.0,48.1018,48.1087,48.0118,48.0395,40700.0
2006-09-19 13:15:00,69.45,69.56,69.39,69.49,49800.0,48.0464,48.1225,48.0049,48.0741,49800.0
2006-09-19 13:20:00,69.5,69.56,69.47,69.48,18000.0,48.081,48.1225,48.0603,48.0672,18000.0
2006-09-19 13:25:00,69.5,69.56,69.38,69.46,82800.0,48.081,48.1225,47.998,48.0534,82800.0
2006-09-19 13:30:00,69.46,69.54,69.46,69.49,35000.0,48.0534,48.1087,48.0534,48.0741,35000.0
2006-09-19 13:35:00,69.5,69.58,69.49,69.53,51800.0,48.081,48.1364,48.0741,48.1018,51800.0
2006-09-19 13:40:00,69.51,69.59,69.47,69.51,38900.0,48.0879,48.1433,48.0603,48.0879,38900.0
2006-09-19 13:45:00,69.51,69.65,69.5,69.62,56100.0,48.0879,48.1848,48.081,48.164,56100.0
2006-09-19 13:50:00,69.62,69.62,69.47,69.54,78500.0,48.164,48.164,48.0603,48.1087,78500.0
2006-09-19 13:55:00,69.54,69.65,69.53,69.64,154400.0,48.1087,48.1848,48.1018,48.1779,154400.0
2006-09-19 14:00:00,69.63,69.64,69.55,69.6,71700.0,48.171,48.1779,48.1156,48.1502,71700.0
2006-09-19 14:05:00,69.59,69.65,69.48,69.5,55700.0,48.1433,48.1848,48.0672,48.081,55700.0
2006-09-19 14:10:00,69.5,69.56,69.48,69.5,18200.0,48.081,48.1225,48.0672,48.081,18200.0
2006-09-19 14:15:00,69.5,69.57,69.49,69.56,26800.0,48.081,48.1295,48.0741,48.1225,26800.0
2006-09-19 14:20:00,69.56,69.61,69.51,69.53,28700.0,48.1225,48.1571,48.0879,48.1018,28700.0
2006-09-19 14:25:00,69.54,69.69,69.5,69.65,104800.0,48.1087,48.2125,48.081,48.1848,104800.0
2006-09-19 14:30:00,69.66,69.76,69.64,69.73,73900.0,48.1917,48.2609,48.1779,48.2401,73900.0
2006-09-19 14:35:00,69.73,69.73,69.54,69.59,34000.0,48.2401,48.2401,48.1087,48.1433,34000.0
2006-09-19 14:40:00,69.6,69.6,69.31,69.36,106100.0,48.1502,48.1502,47.9496,47.9842,106100.0
2006-09-19 14:45:00,69.36,69.43,69.31,69.36,25500.0,47.9842,48.0326,47.9496,47.9842,25500.0
2006-09-19 14:50:00,69.37,69.45,69.3,69.41,78000.0,47.9911,48.0464,47.9427,48.0188,78000.0
2006-09-19 14:55:00,69.41,69.55,69.34,69.39,53100.0,48.0188,48.1156,47.9703,48.0049,53100.0
2006-09-19 15:00:00,69.39,69.52,69.33,69.52,88300.0,48.0049,48.0949,47.9634,48.0949,88300.0
2006-09-19 15:05:00,69.53,69.61,69.39,69.61,58200.0,48.1018,48.1571,48.0049,48.1571,58200.0
2006-09-19 15:10:00,69.6,69.64,69.5,69.59,88200.0,48.1502,48.1779,48.081,48.1433,88200.0
2006-09-19 15:15:00,69.6,69.64,69.5,69.5,58500.0,48.1502,48.1779,48.081,48.081,58500.0
2006-09-19 15:20:00,69.5,69.52,69.41,69.46,152900.0,48.081,48.0949,48.0188,48.0534,152900.0
2006-09-19 15:25:00,69.47,69.55,69.44,69.55,100700.0,48.0603,48.1156,48.0395,48.1156,100700.0
2006-09-19 15:30:00,69.55,69.57,69.5,69.55,58300.0,48.1156,48.1295,48.081,48.1156,58300.0
2006-09-19 15:35:00,69.55,69.57,69.42,69.44,104800.0,48.1156,48.1295,48.0257,48.0395,104800.0
2006-09-19 15:40:00,69.44,69.56,69.42,69.54,76600.0,48.0395,48.1225,48.0257,48.1087,76600.0
2006-09-19 15:45:00,69.55,69.55,69.45,69.5,118800.0,48.1156,48.1156,48.0464,48.081,118800.0
2006-09-19 15:50:00,69.5,69.53,69.48,69.5,132800.0,48.081,48.1018,48.0672,48.081,132800.0
2006-09-19 15:55:00,69.5,69.61,69.44,69.44,339000.0,48.081,48.1571,48.0395,48.0395,339000.0
2006-09-20 09:30:00,70.1,70.42,69.98,70.31,318400.0,48.4961,48.7175,48.4131,48.6414,318400.0
2006-09-20 09:35:00,70.33,70.43,70.19,70.29,172000.0,48.6552,48.7244,48.5584,48.6276,172000.0
2006-09-20 09:40:00,70.29,70.29,70.02,70.07,113400.0,48.6276,48.6276,48.4408,48.4754,113400.0
2006-09-20 09:45:00,70.07,70.27,70.06,70.21,147600.0,48.4754,48.6137,48.4684,48.5722,147600.0
2006-09-20 09:50:00,70.23,70.28,70.19,70.21,118800.0,48.586,48.6206,48.5584,48.5722,118800.0
2006-09-20 09:55:00,70.21,70.32,70.19,70.31,142000.0,48.5722,48.6483,48.5584,48.6414,142000.0
2006-09-20 10:00:00,70.32,70.38,70.22,70.28,89100.0,48.6483,48.6898,48.5791,48.6206,89100.0
2006-09-20 10:05:00,70.27,70.33,70.2,70.22,110200.0,48.6137,48.6552,48.5653,48.5791,110200.0
2006-09-20 10:10:00,70.25,70.27,70.2,70.22,87200.0,48.5999,48.6137,48.5653,48.5791,87200.0
2006-09-20 10:15:00,70.23,70.3,70.19,70.25,76100.0,48.586,48.6345,48.5584,48.5999,76100.0
2006-09-20 10:20:00,70.25,70.5,70.21,70.48,125400.0,48.5999,48.7728,48.5722,48.759,125400.0
2006-09-20 10:25:00,70.48,70.55,70.35,70.53,134600.0,48.759,48.8074,48.6691,48.7936,134600.0
2006-09-20 10:30:00,70.52,70.59,70.4,70.48,107500.0,48.7867,48.8351,48.7037,48.759,107500.0
2006-09-20 10:35:00,70.49,70.5,70.4,70.46,59100.0,48.7659,48.7728,48.7037,48.7452,59100.0
2006-09-20 10:40:00,70.47,70.65,70.44,70.63,74400.0,48.7521,48.8766,48.7313,48.8628,74400.0
2006-09-20 10:45:00,70.62,70.72,70.62,70.69,205500.0,48.8559,48.925,48.8559,48.9043,205500.0
2006-09-20 10:50:00,70.69,70.75,70.68,70.75,121000.0,48.9043,48.9458,48.8974,48.9458,121000.0
2006-09-20 10:55:00,70.74,70.9,70.74,70.89,108700.0,48.9389,49.0496,48.9389,49.0426,108700.0
2006-09-20 11:00:00,70.89,70.93,70.7,70.7,77900.0,49.0426,49.0703,48.9112,48.9112,77900.0
2006-09-20 11:05:00,70.71,70.83,70.65,70.68,69400.0,48.9181,49.0011,48.8766,48.8974,69400.0
2006-09-20 11:10:00,70.68,70.75,70.67,70.7,47400.0,48.8974,48.9458,48.8904,48.9112,47400.0
2006-09-20 11:15:00,70.7,70.77,70.7,70.74,145500.0,48.9112,48.9596,48.9112,48.9389,145500.0
2006-09-20 11:20:00,70.73,70.75,70.71,70.75,137900.0,48.932,48.9458,48.9181,48.9458,137900.0
2006-09-20 11:25:00,70.75,70.84,70.73,70.75,69100.0,48.9458,49.0081,48.932,48.9458,69100.0
2006-09-20 11:30:00,70.76,70.83,70.73,70.83,58500.0,48.9527,49.0011,48.932,49.0011,58500.0
2006-09-20 11:35:00,70.84,70.85,70.77,70.79,35400.0,49.0081,49.015,48.9596,48.9735,35400.0
2006-09-20 11:40:00,70.78,70.79,70.6,70.63,131400.0,48.9665,48.9735,48.842,48.8628,131400.0
2006-09-20 11:45:00,70.64,70.69,70.62,70.62,64100.0,48.8697,48.9043,48.8559,48.8559,64100.0
2006-09-20 11:50:00,70.62,70.64,70.55,70.55,30500.0,48.8559,48.8697,48.8074,48.8074,30500.0
2006-09-20 11:55:00,70.54,70.74,70.53,70.71,123800.0,48.8005,48.9389,48.7936,48.9181,123800.0
2006-09-20 12:00:00,70.71,70.71,70.62,70.69,79900.0,48.9181,48.9181,48.8559,48.9043,79900.0
2006-09-20 12:05:00,70.68,70.73,70.67,70.67,40000.0,48.8974,48.932,48.8904,48.8904,40000.0
2006-09-20 12:10:00,70.68,70.76,70.67,70.76,36200.0,48.8974,48.9527,48.8904,48.9527,36200.0
2006-09-20 12:15:00,70.75,70.79,70.69,70.74,39900.0,48.9458,48.9735,48.9043,48.9389,39900.0
2006-09-20 12:20:00,70.76,70.83,70.7,70.77,78300.0,48.9527,49.0011,48.9112,48.9596,78300.0
2006-09-20 12:25:00,70.77,70.86,70.72,70.8,42900.0,48.9596,49.0219,48.925,48.9804,42900.0
2006-09-20 12:30:00,70.8,70.9,70.8,70.88,102600.0,48.9804,49.0496,48.9804,49.0357,102600.0
2006-09-20 12:35:00,70.88,70.95,70.88,70.93,82900.0,49.0357,49.0842,49.0357,49.0703,82900.0
2006-09-20 12:40:00,70.93,71.03,70.92,71.01,113500.0,49.0703,49.1395,49.0634,49.1257,113500.0
2006-09-20 12:45:00,71.0,71.05,70.96,70.98,130500.0,49.1187,49.1533,49.0911,49.1049,130500.0
2006-09-20 12:50:00,70.98,70.98,70.89,70.91,40100.0,49.1049,49.1049,49.0426,49.0565,40100.0
2006-09-20 12:55:00,70.91,71.01,70.85,70.98,116800.0,49.0565,49.1257,49.015,49.1049,116800.0
2006-09-20 13:00:00,70.98,70.98,70.88,70.97,43000.0,49.1049,49.1049,49.0357,49.098,43000.0
2006-09-20 13:05:00,70.97,71.01,70.89,70.94,98300.0,49.098,49.1257,49.0426,49.0772,98300.0
2006-09-20 13:10:00,70.95,71.0,70.92,70.95,69900.0,49.0842,49.1187,49.0634,49.0842,69900.0
2006-09-20 13:15:00,70.94,71.0,70.87,70.93,69300.0,49.0772,49.1187,49.0288,49.0703,69300.0
2006-09-20 13:20:00,70.94,70.94,70.77,70.81,54000.0,49.0772,49.0772,48.9596,48.9873,54000.0
2006-09-20 13:25:00,70.81,70.9,70.8,70.88,30200.0,48.9873,49.0496,48.9804,49.0357,30200.0
2006-09-20 13:30:00,70.88,70.9,70.78,70.87,65800.0,49.0357,49.0496,48.9665,49.0288,65800.0
2006-09-20 13:35:00,70.87,71.0,70.85,70.93,116700.0,49.0288,49.1187,49.015,49.0703,116700.0
2006-09-20 13:40:00,70.93,70.98,70.91,70.92,45100.0,49.0703,49.1049,49.0565,49.0634,45100.0
2006-09-20 13:45:00,70.92,70.99,70.9,70.9,39000.0,49.0634,49.1118,49.0496,49.0496,39000.0
2006-09-20 13:50:00,70.91,70.93,70.85,70.92,40400.0,49.0565,49.0703,49.015,49.0634,40400.0
2006-09-20 13:55:00,70.92,70.96,70.9,70.91,55500.0,49.0634,49.0911,49.0496,49.0565,55500.0
2006-09-20 14:00:00,70.9,71.01,70.89,70.91,70700.0,49.0496,49.1257,49.0426,49.0565,70700.0
2006-09-20 14:05:00,70.89,70.96,70.88,70.94,67400.0,49.0426,49.0911,49.0357,49.0772,67400.0
2006-09-20 14:10:00,70.93,70.99,70.68,70.78,103400.0,49.0703,49.1118,48.8974,48.9665,103400.0
2006-09-20 14:15:00,70.77,70.89,70.63,70.67,176600.0,48.9596,49.0426,48.8628,48.8904,176600.0
2006-09-20 14:20:00,70.66,70.91,70.6,70.9,154300.0,48.8835,49.0565,48.842,49.0496,154300.0
2006-09-20 14:25:00,70.9,70.98,70.7,70.75,146100.0,49.0496,49.1049,48.9112,48.9458,146100.0
2006-09-20 14:30:00,70.76,70.92,70.63,70.92,152700.0,48.9527,49.0634,48.8628,49.0634,152700.0
2006-09-20 14:35:00,70.91,70.95,70.63,70.65,123600.0,49.0565,49.0842,48.8628,48.8766,123600.0
2006-09-20 14:40:00,70.66,70.86,70.64,70.77,82200.0,48.8835,49.0219,48.8697,48.9596,82200.0
2006-09-20 14:45:00,70.76,70.81,70.64,70.69,109200.0,48.9527,48.9873,48.8697,48.9043,109200.0
2006-09-20 14:50:00,70.67,70.8,70.64,70.79,109500.0,48.8904,48.9804,48.8697,48.9735,109500.0
2006-09-20 14:55:00,70.77,70.97,70.71,70.89,95800.0,48.9596,49.098,48.9181,49.0426,95800.0
2006-09-20 15:00:00,70.9,71.1,70.83,71.09,125400.0,49.0496,49.1879,49.0011,49.181,125400.0
2006-09-20 15:05:00,71.08,71.22,70.97,71.01,137300.0,49.1741,49.2709,49.098,49.1257,137300.0
2006-09-20 15:10:00,71.01,71.06,70.91,71.0,99600.0,49.1257,49.1603,49.0565,49.1187,99600.0
2006-09-20 15:15:00,71.0,71.09,70.95,71.07,109900.0,49.1187,49.181,49.0842,49.1672,109900.0
2006-09-20 15:20:00,71.06,71.07,70.94,70.99,114700.0,49.1603,49.1672,49.0772,49.1118,114700.0
2006-09-20 15:25:00,70.99,71.16,70.95,71.13,80900.0,49.1118,49.2294,49.0842,49.2087,80900.0
2006-09-20 15:30:00,71.14,71.19,71.09,71.15,72400.0,49.2156,49.2502,49.181,49.2225,72400.0
2006-09-20 15:35:00,71.15,71.16,70.99,70.99,60400.0,49.2225,49.2294,49.1118,49.1118,60400.0
2006-09-20 15:40:00,70.99,71.01,70.89,70.9,118100.0,49.1118,49.1257,49.0426,49.0496,118100.0
2006-09-20 15:45:00,70.89,71.04,70.85,71.03,208100.0,49.0426,49.1464,49.015,49.1395,208100.0
2006-09-20 15:50:00,71.03,71.03,70.82,71.0,285000.0,49.1395,49.1395,48.9942,49.1187,285000.0
2006-09-20 15:55:00,71.0,71.01,70.94,70.97,218500.0,49.1187,49.1257,49.0772,49.098,218500.0
2006-09-21 09:30:00,71.25,71.33,71.06,71.11,183700.0,49.2917,49.347,49.1603,49.1948,183700.0
2006-09-21 09:35:00,71.1,71.5,71.08,71.48,270800.0,49.1879,49.4647,49.1741,49.4508,270800.0
2006-09-21 09:40:00,71.49,71.5,71.34,71.41,279700.0,49.4577,49.4647,49.354,49.4024,279700.0
2006-09-21 09:45:00,71.41,71.61,71.23,71.51,208300.0,49.4024,49.5407,49.2779,49.4716,208300.0
2006-09-21 09:50:00,71.51,71.74,71.35,71.64,122400.0,49.4716,49.6307,49.3609,49.5615,122400.0
2006-09-21 09:55:00,71.62,71.64,71.41,71.53,102100.0,49.5477,49.5615,49.4024,49.4854,102100.0
2006-09-21 10:00:00,71.52,71.53,71.22,71.3,129100.0,49.4785,49.4854,49.2709,49.3263,129100.0
2006-09-21 10:05:00,71.3,71.5,71.1,71.49,107700.0,49.3263,49.4647,49.1879,49.4577,107700.0
2006-09-21 10:10:00,71.5,71.56,71.45,71.51,87800.0,49.4647,49.5062,49.4301,49.4716,87800.0
2006-09-21 10:15:00,71.52,71.59,71.48,71.56,155700.0,49.4785,49.5269,49.4508,49.5062,155700.0
2006-09-21 10:20:00,71.57,71.75,71.53,71.59,135300.0,49.5131,49.6376,49.4854,49.5269,135300.0
2006-09-21 10:25:00,71.61,71.75,71.58,71.63,69700.0,49.5407,49.6376,49.52,49.5546,69700.0
2006-09-21 10:30:00,71.64,71.66,71.54,71.63,57900.0,49.5615,49.5753,49.4923,49.5546,57900.0
2006-09-21 10:35:00,71.62,71.73,71.62,71.7,150700.0,49.5477,49.6238,49.5477,49.603,150700.0
2006-09-21 10:40:00,71.7,71.89,71.7,71.88,269400.0,49.603,49.7345,49.603,49.7275,269400.0
2006-09-21 10:45:00,71.87,72.05,71.85,72.01,527500.0,49.7206,49.8451,49.7068,49.8175,527500.0
2006-09-21 10:50:00,72.01,72.05,71.87,71.89,216600.0,49.8175,49.8451,49.7206,49.7345,216600.0
2006-09-21 10:55:00,71.87,71.89,71.73,71.83,242100.0,49.7206,49.7345,49.6238,49.6929,242100.0
2006-09-21 11:00:00,71.8,71.99,71.77,71.87,257000.0,49.6722,49.8036,49.6514,49.7206,257000.0
2006-09-21 11:05:00,71.85,71.95,71.8,71.95,352700.0,49.7068,49.776,49.6722,49.776,352700.0
2006-09-21 11:10:00,71.94,72.04,71.92,72.04,168700.0,49.769,49.8382,49.7552,49.8382,168700.0
2006-09-21 11:15:00,72.04,72.12,72.04,72.11,187700.0,49.8382,49.8936,49.8382,49.8867,187700.0
2006-09-21 11:20:00,72.1,72.38,72.1,72.21,275700.0,49.8797,50.0734,49.8797,49.9558,275700.0
2006-09-21 11:25:00,72.21,72.26,72.08,72.08,112500.0,49.9558,49.9904,49.8659,49.8659,112500.0
2006-09-21 11:30:00,72.08,72.26,72.0,72.23,184600.0,49.8659,49.9904,49.8106,49.9697,184600.0
2006-09-21 11:35:00,72.23,72.26,72.11,72.21,181600.0,49.9697,49.9904,49.8867,49.9558,181600.0
2006-09-21 11:40:00,72.21,72.26,72.11,72.26,143800.0,49.9558,49.9904,49.8867,49.9904,143800.0
2006-09-21 11:45:00,72.26,72.39,72.26,72.38,123600.0,49.9904,50.0804,49.9904,50.0734,123600.0
2006-09-21 11:50:00,72.38,72.55,72.35,72.42,207400.0,50.0734,50.1911,50.0527,50.1011,207400.0
2006-09-21 11:55:00,72.42,72.54,72.42,72.51,178600.0,50.1011,50.1841,50.1011,50.1634,178600.0
2006-09-21 12:00:00,72.52,72.54,72.21,72.36,276700.0,50.1703,50.1841,49.9558,50.0596,276700.0
2006-09-21 12:05:00,72.36,72.47,72.18,72.47,251500.0,50.0596,50.1357,49.9351,50.1357,251500.0
2006-09-21 12:10:00,72.47,72.57,72.41,72.49,203500.0,50.1357,50.2049,50.0942,50.1495,203500.0
2006-09-21 12:15:00,72.49,72.49,72.15,72.15,123700.0,50.1495,50.1495,49.9143,49.9143,123700.0
2006-09-21 12:20:00,72.16,72.28,72.0,72.0,145900.0,49.9212,50.0043,49.8106,49.8106,145900.0
2006-09-21 12:25:00,72.01,72.06,71.9,71.98,149500.0,49.8175,49.8521,49.7414,49.7967,149500.0
2006-09-21 12:30:00,71.98,72.18,71.96,72.14,96200.0,49.7967,49.9351,49.7829,49.9074,96200.0
2006-09-21 12:35:00,72.14,72.27,72.09,72.24,197500.0,49.9074,49.9973,49.8728,49.9766,197500.0
2006-09-21 12:40:00,72.25,72.3,72.14,72.2,63700.0,49.9835,50.0181,49.9074,49.9489,63700.0
2006-09-21 12:45:00,72.19,72.27,72.12,72.13,189800.0,49.942,49.9973,49.8936,49.9005,189800.0
2006-09-21 12:50:00,72.14,72.17,72.01,72.03,109500.0,49.9074,49.9282,49.8175,49.8313,109500.0
2006-09-21 12:55:00,72.03,72.11,71.89,72.03,151900.0,49.8313,49.8867,49.7345,49.8313,151900.0
2006-09-21 13:00:00,72.03,72.13,71.79,72.0,91700.0,49.8313,49.9005,49.6653,49.8106,91700.0
2006-09-21 13:05:00,71.98,72.05,71.84,71.98,106300.0,49.7967,49.8451,49.6999,49.7967,106300.0
2006-09-21 13:10:00,71.99,72.03,71.86,71.98,56900.0,49.8036,49.8313,49.7137,49.7967,56900.0
2006-09-21 13:15:00,71.99,71.99,71.8,71.81,43400.0,49.8036,49.8036,49.6722,49.6791,43400.0
2006-09-21 13:20:00,71.82,72.03,71.82,71.97,68800.0,49.686,49.8313,49.686,49.7898,68800.0
2006-09-21 13:25:00,71.98,72.01,71.98,72.0,37300.0,49.7967,49.8175,49.7967,49.8106,37300.0
2006-09-21 13:30:00,71.99,72.01,71.91,72.0,76800.0,49.8036,49.8175,49.7483,49.8106,76800.0
2006-09-21 13:35:00,71.99,72.14,71.98,72.1,81500.0,49.8036,49.9074,49.7967,49.8797,81500.0
2006-09-21 13:40:00,72.1,72.19,72.03,72.19,92700.0,49.8797,49.942,49.8313,49.942,92700.0
2006-09-21 13:45:00,72.19,72.25,72.15,72.23,107100.0,49.942,49.9835,49.9143,49.9697,107100.0
2006-09-21 13:50:00,72.22,72.29,72.13,72.13,94800.0,49.9628,50.0112,49.9005,49.9005,94800.0
2006-09-21 13:55:00,72.13,72.24,72.11,72.24,36100.0,49.9005,49.9766,49.8867,49.9766,36100.0
2006-09-21 14:00:00,72.25,72.27,72.2,72.24,54800.0,49.9835,49.9973,49.9489,49.9766,54800.0
2006-09-21 14:05:00,72.24,72.24,72.06,72.08,62400.0,49.9766,49.9766,49.8521,49.8659,62400.0
2006-09-21 14:10:00,72.09,72.16,72.06,72.12,37300.0,49.8728,49.9212,49.8521,49.8936,37300.0
2006-09-21 14:15:00,72.11,72.13,71.98,71.99,96300.0,49.8867,49.9005,49.7967,49.8036,96300.0
2006-09-21 14:20:00,72.0,72.06,71.89,71.91,119600.0,49.8106,49.8521,49.7345,49.7483,119600.0
2006-09-21 14:25:00,71.92,71.96,71.83,71.86,99300.0,49.7552,49.7829,49.6929,49.7137,99300.0
2006-09-21 14:30:00,71.85,71.94,71.82,71.93,51100.0,49.7068,49.769,49.686,49.7621,51100.0
2006-09-21 14:35:00,71.93,72.02,71.93,72.0,70500.0,49.7621,49.8244,49.7621,49.8106,70500.0
2006-09-21 14:40:00,72.01,72.06,71.93,72.05,72000.0,49.8175,49.8521,49.7621,49.8451,72000.0
2006-09-21 14:45:00,72.06,72.12,72.0,72.1,77600.0,49.8521,49.8936,49.8106,49.8797,77600.0
2006-09-21 14:50:00,72.08,72.1,71.93,72.04,60400.0,49.8659,49.8797,49.7621,49.8382,60400.0
2006-09-21 14:55:00,72.03,72.05,71.93,72.0,68400.0,49.8313,49.8451,49.7621,49.8106,68400.0
2006-09-21 15:00:00,72.0,72.1,71.96,71.98,65200.0,49.8106,49.8797,49.7829,49.7967,65200.0
2006-09-21 15:05:00,71.98,72.13,71.94,72.03,150600.0,49.7967,49.9005,49.769,49.8313,150600.0
2006-09-21 15:10:00,72.03,72.09,71.97,72.06,115600.0,49.8313,49.8728,49.7898,49.8521,115600.0
2006-09-21 15:15:00,72.06,72.07,71.99,72.03,159000.0,49.8521,49.859,49.8036,49.8313,159000.0
2006-09-21 15:20:00,72.03,72.08,71.95,72.04,295400.0,49.8313,49.8659,49.776,49.8382,295400.0
2006-09-21 15:25:00,72.04,72.12,72.0,72.1,95500.0,49.8382,49.8936,49.8106,49.8797,95500.0
2006-09-21 15:30:00,72.1,72.22,72.09,72.14,88200.0,49.8797,49.9628,49.8728,49.9074,88200.0
2006-09-21 15:35:00,72.14,72.2,72.04,72.19,119700.0,49.9074,49.9489,49.8382,49.942,119700.0
2006-09-21 15:40:00,72.2,72.23,72.11,72.18,306900.0,49.9489,49.9697,49.8867,49.9351,306900.0
2006-09-21 15:45:00,72.16,72.24,72.1,72.12,175600.0,49.9212,49.9766,49.8797,49.8936,175600.0
2006-09-21 15:50:00,72.11,72.12,72.02,72.12,195500.0,49.8867,49.8936,49.8244,49.8936,195500.0
2006-09-21 15:55:00,72.1,72.32,71.93,72.01,325300.0,49.8797,50.0319,49.7621,49.8175,325300.0
2006-09-22 09:30:00,72.33,72.38,72.13,72.13,286900.0,50.0389,50.0734,49.9005,49.9005,286900.0
2006-09-22 09:35:00,72.13,72.18,71.78,71.79,175400.0,49.9005,49.9351,49.6584,49.6653,175400.0
2006-09-22 09:40:00,71.79,71.81,71.53,71.55,162300.0,49.6653,49.6791,49.4854,49.4992,162300.0
2006-09-22 09:45:00,71.55,71.59,71.29,71.37,126400.0,49.4992,49.5269,49.3194,49.3747,126400.0
2006-09-22 09:50:00,71.36,71.37,71.24,71.3,147200.0,49.3678,49.3747,49.2848,49.3263,147200.0
2006-09-22 09:55:00,71.31,71.31,71.1,71.14,121800.0,49.3332,49.3332,49.1879,49.2156,121800.0
2006-09-22 10:00:00,71.14,71.16,70.78,70.85,212600.0,49.2156,49.2294,48.9665,49.015,212600.0
2006-09-22 10:05:00,70.83,71.14,70.83,70.92,211700.0,49.0011,49.2156,49.0011,49.0634,211700.0
2006-09-22 10:10:00,70.94,71.1,70.94,71.03,102800.0,49.0772,49.1879,49.0772,49.1395,102800.0
2006-09-22 10:15:00,71.03,71.07,70.95,71.04,162300.0,49.1395,49.1672,49.0842,49.1464,162300.0
2006-09-22 10:20:00,71.05,71.35,71.05,71.16,114800.0,49.1533,49.3609,49.1533,49.2294,114800.0
2006-09-22 10:25:00,71.16,71.28,71.1,71.24,124200.0,49.2294,49.3125,49.1879,49.2848,124200.0
2006-09-22 10:30:00,71.24,71.31,71.15,71.17,61900.0,49.2848,49.3332,49.2225,49.2364,61900.0
2006-09-22 10:35:00,71.17,71.22,71.09,71.09,104600.0,49.2364,49.2709,49.181,49.181,104600.0
2006-09-22 10:40:00,71.1,71.15,71.06,71.06,46600.0,49.1879,49.2225,49.1603,49.1603,46600.0
2006-09-22 10:45:00,71.07,71.21,71.06,71.14,50800.0,49.1672,49.264,49.1603,49.2156,50800.0
2006-09-22 10:50:00,71.13,71.2,71.07,71.16,60500.0,49.2087,49.2571,49.1672,49.2294,60500.0
2006-09-22 10:55:00,71.15,71.15,71.02,71.07,50100.0,49.2225,49.2225,49.1326,49.1672,50100.0
2006-09-22 11:00:00,71.07,71.14,70.98,71.05,107400.0,49.1672,49.2156,49.1049,49.1533,107400.0
2006-09-22 11:05:00,71.03,71.04,70.98,71.01,41900.0,49.1395,49.1464,49.1049,49.1257,41900.0
2006-09-22 11:10:00,71.01,71.01,70.88,70.88,84800.0,49.1257,49.1257,49.0357,49.0357,84800.0
2006-09-22 11:15:00,70.89,70.9,70.74,70.85,141200.0,49.0426,49.0496,48.9389,49.015,141200.0
2006-09-22 11:20:00,70.84,70.84,70.74,70.79,98500.0,49.0081,49.0081,48.9389,48.9735,98500.0
2006-09-22 11:25:00,70.79,70.81,70.6,70.62,224100.0,48.9735,48.9873,48.842,48.8559,224100.0
2006-09-22 11:30:00,70.62,70.69,70.62,70.67,52500.0,48.8559,48.9043,48.8559,48.8904,52500.0
2006-09-22 11:35:00,70.68,70.68,70.53,70.61,133900.0,48.8974,48.8974,48.7936,48.8489,133900.0
2006-09-22 11:40:00,70.6,70.75,70.6,70.66,83600.0,48.842,48.9458,48.842,48.8835,83600.0
2006-09-22 11:45:00,70.67,70.75,70.66,70.71,60400.0,48.8904,48.9458,48.8835,48.9181,60400.0
2006-09-22 11:50:00,70.72,70.75,70.67,70.72,68800.0,48.925,48.9458,48.8904,48.925,68800.0
2006-09-22 11:55:00,70.72,70.8,70.7,70.71,52300.0,48.925,48.9804,48.9112,48.9181,52300.0
2006-09-22 12:00:00,70.71,70.75,70.6,70.62,49600.0,48.9181,48.9458,48.842,48.8559,49600.0
2006-09-22 12:05:00,70.62,70.67,70.58,70.58,58000.0,48.8559,48.8904,48.8282,48.8282,58000.0
2006-09-22 12:10:00,70.57,70.64,70.52,70.58,63900.0,48.8213,48.8697,48.7867,48.8282,63900.0
2006-09-22 12:15:00,70.58,70.66,70.56,70.57,26600.0,48.8282,48.8835,48.8143,48.8213,26600.0
2006-09-22 12:20:00,70.57,70.65,70.56,70.58,46300.0,48.8213,48.8766,48.8143,48.8282,46300.0
2006-09-22 12:25:00,70.58,70.67,70.58,70.64,24200.0,48.8282,48.8904,48.8282,48.8697,24200.0
2006-09-22 12:30:00,70.62,70.62,70.53,70.53,24600.0,48.8559,48.8559,48.7936,48.7936,24600.0
2006-09-22 12:35:00,70.53,70.64,70.52,70.62,27300.0,48.7936,48.8697,48.7867,48.8559,27300.0
2006-09-22 12:40:00,70.62,70.81,70.6,70.7,49900.0,48.8559,48.9873,48.842,48.9112,49900.0
2006-09-22 12:45:00,70.7,70.85,70.7,70.79,76500.0,48.9112,49.015,48.9112,48.9735,76500.0
2006-09-22 12:50:00,70.79,70.81,70.69,70.71,31800.0,48.9735,48.9873,48.9043,48.9181,31800.0
2006-09-22 12:55:00,70.69,70.7,70.6,70.68,38100.0,48.9043,48.9112,48.842,48.8974,38100.0
2006-09-22 13:00:00,70.69,70.7,70.61,70.68,26500.0,48.9043,48.9112,48.8489,48.8974,26500.0
2006-09-22 13:05:00,70.68,70.78,70.62,70.64,58500.0,48.8974,48.9665,48.8559,48.8697,58500.0
2006-09-22 13:10:00,70.64,70.72,70.61,70.65,57600.0,48.8697,48.925,48.8489,48.8766,57600.0
2006-09-22 13:15:00,70.64,70.72,70.62,70.68,35700.0,48.8697,48.925,48.8559,48.8974,35700.0
2006-09-22 13:20:00,70.67,70.7,70.59,70.59,35800.0,48.8904,48.9112,48.8351,48.8351,35800.0
2006-09-22 13:25:00,70.6,70.6,70.51,70.55,34500.0,48.842,48.842,48.7798,48.8074,34500.0
2006-09-22 13:30:00,70.54,70.55,70.53,70.55,18800.0,48.8005,48.8074,48.7936,48.8074,18800.0
2006-09-22 13:35:00,70.55,70.72,70.55,70.63,57900.0,48.8074,48.925,48.8074,48.8628,57900.0
2006-09-22 13:40:00,70.63,70.66,70.56,70.59,42900.0,48.8628,48.8835,48.8143,48.8351,42900.0
2006-09-22 13:45:00,70.58,70.67,70.55,70.67,27900.0,48.8282,48.8904,48.8074,48.8904,27900.0
2006-09-22 13:50:00,70.67,70.71,70.61,70.7,28500.0,48.8904,48.9181,48.8489,48.9112,28500.0
2006-09-22 13:55:00,70.7,70.75,70.66,70.73,33700.0,48.9112,48.9458,48.8835,48.932,33700.0
2006-09-22 14:00:00,70.72,70.82,70.69,70.77,51600.0,48.925,48.9942,48.9043,48.9596,51600.0
2006-09-22 14:05:00,70.78,70.78,70.68,70.68,26300.0,48.9665,48.9665,48.8974,48.8974,26300.0
2006-09-22 14:10:00,70.69,70.74,70.67,70.72,30600.0,48.9043,48.9389,48.8904,48.925,30600.0
2006-09-22 14:15:00,70.72,70.77,70.67,70.77,21900.0,48.925,48.9596,48.8904,48.9596,21900.0
2006-09-22 14:20:00,70.77,70.8,70.76,70.8,28400.0,48.9596,48.9804,48.9527,48.9804,28400.0
2006-09-22 14:25:00,70.79,70.8,70.67,70.71,32100.0,48.9735,48.9804,48.8904,48.9181,32100.0
2006-09-22 14:30:00,70.71,70.71,70.53,70.64,45700.0,48.9181,48.9181,48.7936,48.8697,45700.0
2006-09-22 14:35:00,70.64,70.69,70.6,70.62,40500.0,48.8697,48.9043,48.842,48.8559,40500.0
2006-09-22 14:40:00,70.62,70.65,70.56,70.65,63900.0,48.8559,48.8766,48.8143,48.8766,63900.0
2006-09-22 14:45:00,70.63,70.64,70.58,70.59,29800.0,48.8628,48.8697,48.8282,48.8351,29800.0
2006-09-22 14:50:00,70.59,70.65,70.59,70.63,27600.0,48.8351,48.8766,48.8351,48.8628,27600.0
2006-09-22 14:55:00,70.63,70.64,70.53,70.63,63400.0,48.8628,48.8697,48.7936,48.8628,63400.0
2006-09-22 15:00:00,70.63,70.64,70.55,70.57,41000.0,48.8628,48.8697,48.8074,48.8213,41000.0
2006-09-22 15:05:00,70.56,70.7,70.51,70.7,93300.0,48.8143,48.9112,48.7798,48.9112,93300.0
2006-09-22 15:10:00,70.7,70.75,70.62,70.74,61800.0,48.9112,48.9458,48.8559,48.9389,61800.0
2006-09-22 15:15:00,70.74,70.79,70.66,70.68,89700.0,48.9389,48.9735,48.8835,48.8974,89700.0
2006-09-22 15:20:00,70.68,70.78,70.66,70.76,109200.0,48.8974,48.9665,48.8835,48.9527,109200.0
2006-09-22 15:25:00,70.76,70.8,70.74,70.77,79200.0,48.9527,48.9804,48.9389,48.9596,79200.0
2006-09-22 15:30:00,70.76,70.8,70.68,70.7,118900.0,48.9527,48.9804,48.8974,48.9112,118900.0
2006-09-22 15:35:00,70.7,70.71,70.66,70.66,78700.0,48.9112,48.9181,48.8835,48.8835,78700.0
2006-09-22 15:40:00,70.66,70.74,70.63,70.73,97000.0,48.8835,48.9389,48.8628,48.932,97000.0
2006-09-22 15:45:00,70.73,70.9,70.68,70.88,202200.0,48.932,49.0496,48.8974,49.0357,202200.0
2006-09-22 15:50:00,70.88,70.93,70.84,70.92,147700.0,49.0357,49.0703,49.0081,49.0634,147700.0
2006-09-22 15:55:00,70.92,70.99,70.8,70.87,232500.0,49.0634,49.1118,48.9804,49.0288,232500.0
2006-09-25 09:30:00,71.17,71.2,70.81,70.89,198000.0,49.2364,49.2571,48.9873,49.0426,198000.0
2006-09-25 09:35:00,70.86,71.33,70.86,71.3,65400.0,49.0219,49.347,49.0219,49.3263,65400.0
2006-09-25 09:40:00,71.33,71.6,71.27,71.53,89700.0,49.347,49.5338,49.3055,49.4854,89700.0
2006-09-25 09:45:00,71.52,71.55,71.33,71.34,167100.0,49.4785,49.4992,49.347,49.354,167100.0
2006-09-25 09:50:00,71.33,71.33,71.16,71.19,118200.0,49.347,49.347,49.2294,49.2502,118200.0
2006-09-25 09:55:00,71.19,71.25,70.99,71.05,62200.0,49.2502,49.2917,49.1118,49.1533,62200.0
2006-09-25 10:00:00,71.07,71.24,70.94,70.95,156300.0,49.1672,49.2848,49.0772,49.0842,156300.0
2006-09-25 10:05:00,70.95,70.96,70.52,70.53,114000.0,49.0842,49.0911,48.7867,48.7936,114000.0
2006-09-25 10:10:00,70.54,70.54,70.2,70.2,209200.0,48.8005,48.8005,48.5653,48.5653,209200.0
2006-09-25 10:15:00,70.2,70.35,70.02,70.28,217500.0,48.5653,48.6691,48.4408,48.6206,217500.0
2006-09-25 10:20:00,70.29,70.44,70.15,70.42,169800.0,48.6276,48.7313,48.5307,48.7175,169800.0
2006-09-25 10:25:00,70.43,70.44,70.05,70.25,212100.0,48.7244,48.7313,48.4615,48.5999,212100.0
2006-09-25 10:30:00,70.25,70.26,69.8,70.18,459200.0,48.5999,48.6068,48.2886,48.5515,459200.0
2006-09-25 10:35:00,70.19,70.22,69.91,70.19,198900.0,48.5584,48.5791,48.3647,48.5584,198900.0
2006-09-25 10:40:00,70.19,70.45,70.13,70.25,146700.0,48.5584,48.7382,48.5169,48.5999,146700.0
2006-09-25 10:45:00,70.24,70.3,70.19,70.29,91900.0,48.593,48.6345,48.5584,48.6276,91900.0
2006-09-25 10:50:00,70.26,70.3,70.13,70.17,82500.0,48.6068,48.6345,48.5169,48.5445,82500.0
2006-09-25 10:55:00,70.17,70.23,70.14,70.23,61000.0,48.5445,48.586,48.5238,48.586,61000.0
2006-09-25 11:00:00,70.23,70.3,70.13,70.15,108800.0,48.586,48.6345,48.5169,48.5307,108800.0
2006-09-25 11:05:00,70.15,70.34,70.14,70.32,130100.0,48.5307,48.6621,48.5238,48.6483,130100.0
2006-09-25 11:10:00,70.32,70.6,70.26,70.55,88900.0,48.6483,48.842,48.6068,48.8074,88900.0
2006-09-25 11:15:00,70.55,70.58,70.49,70.5,31700.0,48.8074,48.8282,48.7659,48.7728,31700.0
2006-09-25 11:20:00,70.5,70.61,70.46,70.55,89200.0,48.7728,48.8489,48.7452,48.8074,89200.0
2006-09-25 11:25:00,70.55,70.61,70.55,70.58,40400.0,48.8074,48.8489,48.8074,48.8282,40400.0
2006-09-25 11:30:00,70.59,70.74,70.55,70.61,90300.0,48.8351,48.9389,48.8074,48.8489,90300.0
2006-09-25 11:35:00,70.61,70.65,70.57,70.61,27400.0,48.8489,48.8766,48.8213,48.8489,27400.0
2006-09-25 11:40:00,70.61,70.68,70.58,70.63,57200.0,48.8489,48.8974,48.8282,48.8628,57200.0
2006-09-25 11:45:00,70.63,70.64,70.46,70.52,85400.0,48.8628,48.8697,48.7452,48.7867,85400.0
2006-09-25 11:50:00,70.54,70.59,70.47,70.55,45500.0,48.8005,48.8351,48.7521,48.8074,45500.0
2006-09-25 11:55:00,70.55,70.57,70.45,70.48,70600.0,48.8074,48.8213,48.7382,48.759,70600.0
2006-09-25 12:00:00,70.46,70.49,70.4,70.47,24000.0,48.7452,48.7659,48.7037,48.7521,24000.0
2006-09-25 12:05:00,70.48,70.56,70.44,70.53,19900.0,48.759,48.8143,48.7313,48.7936,19900.0
2006-09-25 12:10:00,70.53,70.65,70.5,70.54,32300.0,48.7936,48.8766,48.7728,48.8005,32300.0
2006-09-25 12:15:00,70.53,70.63,70.47,70.61,25200.0,48.7936,48.8628,48.7521,48.8489,25200.0
2006-09-25 12:20:00,70.62,70.79,70.62,70.73,48500.0,48.8559,48.9735,48.8559,48.932,48500.0
2006-09-25 12:25:00,70.74,70.98,70.73,70.92,48100.0,48.9389,49.1049,48.932,49.0634,48100.0
2006-09-25 12:30:00,70.92,71.03,70.91,70.93,50100.0,49.0634,49.1395,49.0565,49.0703,50100.0
2006-09-25 12:35:00,70.93,70.97,70.91,70.92,56300.0,49.0703,49.098,49.0565,49.0634,56300.0
2006-09-25 12:40:00,70.93,70.99,70.91,70.92,48100.0,49.0703,49.1118,49.0565,49.0634,48100.0
2006-09-25 12:45:00,70.91,70.95,70.91,70.91,20700.0,49.0565,49.0842,49.0565,49.0565,20700.0
2006-09-25 12:50:00,70.9,71.07,70.9,70.9,60600.0,49.0496,49.1672,49.0496,49.0496,60600.0
2006-09-25 12:55:00,70.92,71.16,70.78,71.09,104900.0,49.0634,49.2294,48.9665,49.181,104900.0
2006-09-25 13:00:00,71.09,71.27,71.09,71.12,114900.0,49.181,49.3055,49.181,49.2018,114900.0
2006-09-25 13:05:00,71.11,71.18,71.03,71.17,47800.0,49.1948,49.2433,49.1395,49.2364,47800.0
2006-09-25 13:10:00,71.18,71.2,71.04,71.07,38400.0,49.2433,49.2571,49.1464,49.1672,38400.0
2006-09-25 13:15:00,71.08,71.13,70.91,70.94,45500.0,49.1741,49.2087,49.0565,49.0772,45500.0
2006-09-25 13:20:00,70.93,70.98,70.84,70.91,41200.0,49.0703,49.1049,49.0081,49.0565,41200.0
2006-09-25 13:25:00,70.89,70.95,70.87,70.94,80500.0,49.0426,49.0842,49.0288,49.0772,80500.0
2006-09-25 13:30:00,70.94,70.94,70.78,70.8,35200.0,49.0772,49.0772,48.9665,48.9804,35200.0
2006-09-25 13:35:00,70.8,70.83,70.74,70.77,28600.0,48.9804,49.0011,48.9389,48.9596,28600.0
2006-09-25 13:40:00,70.77,70.89,70.77,70.88,40300.0,48.9596,49.0426,48.9596,49.0357,40300.0
2006-09-25 13:45:00,70.88,71.0,70.86,70.89,76000.0,49.0357,49.1187,49.0219,49.0426,76000.0
2006-09-25 13:50:00,70.88,70.92,70.75,70.75,34100.0,49.0357,49.0634,48.9458,48.9458,34100.0
2006-09-25 13:55:00,70.73,70.82,70.73,70.73,37300.0,48.932,48.9942,48.932,48.932,37300.0
2006-09-25 14:00:00,70.73,70.86,70.73,70.81,25400.0,48.932,49.0219,48.932,48.9873,25400.0
2006-09-25 14:05:00,70.81,71.1,70.75,70.87,81800.0,48.9873,49.1879,48.9458,49.0288,81800.0
2006-09-25 14:10:00,70.87,71.1,70.86,71.01,44400.0,49.0288,49.1879,49.0219,49.1257,44400.0
2006-09-25 14:15:00,71.01,71.03,70.79,70.88,51500.0,49.1257,49.1395,48.9735,49.0357,51500.0
2006-09-25 14:20:00,70.9,71.07,70.83,70.99,38100.0,49.0496,49.1672,49.0011,49.1118,38100.0
2006-09-25 14:25:00,70.99,71.12,70.97,71.0,38800.0,49.1118,49.2018,49.098,49.1187,38800.0
2006-09-25 14:30:00,71.0,71.13,70.96,71.08,61400.0,49.1187,49.2087,49.0911,49.1741,61400.0
2006-09-25 14:35:00,71.08,71.32,71.06,71.27,104800.0,49.1741,49.3401,49.1603,49.3055,104800.0
2006-09-25 14:40:00,71.26,71.32,71.2,71.21,66000.0,49.2986,49.3401,49.2571,49.264,66000.0
2006-09-25 14:45:00,71.22,71.29,71.16,71.21,48000.0,49.2709,49.3194,49.2294,49.264,48000.0
2006-09-25 14:50:00,71.21,71.34,71.16,71.34,52800.0,49.264,49.354,49.2294,49.354,52800.0
2006-09-25 14:55:00,71.34,71.39,71.17,71.29,53200.0,49.354,49.3886,49.2364,49.3194,53200.0
2006-09-25 15:00:00,71.29,71.4,71.18,71.22,102000.0,49.3194,49.3955,49.2433,49.2709,102000.0
2006-09-25 15:05:00,71.2,71.33,71.2,71.31,49300.0,49.2571,49.347,49.2571,49.3332,49300.0
2006-09-25 15:10:00,71.31,71.4,71.26,71.36,79000.0,49.3332,49.3955,49.2986,49.3678,79000.0
2006-09-25 15:15:00,71.35,71.44,71.0,71.4,79600.0,49.3609,49.4231,49.1187,49.3955,79600.0
2006-09-25 15:20:00,71.39,71.44,71.32,71.34,67400.0,49.3886,49.4231,49.3401,49.354,67400.0
2006-09-25 15:25:00,71.33,71.41,71.3,71.38,54700.0,49.347,49.4024,49.3263,49.3816,54700.0
2006-09-25 15:30:00,71.37,71.4,71.34,71.36,60200.0,49.3747,49.3955,49.354,49.3678,60200.0
2006-09-25 15:35:00,71.36,71.36,71.3,71.31,60600.0,49.3678,49.3678,49.3263,49.3332,60600.0
2006-09-25 15:40:00,71.31,71.31,71.24,71.25,94200.0,49.3332,49.3332,49.2848,49.2917,94200.0
2006-09-25 15:45:00,71.24,71.24,71.18,71.19,62400.0,49.2848,49.2848,49.2433,49.2502,62400.0
2006-09-25 15:50:00,71.19,71.19,71.08,71.14,171900.0,49.2502,49.2502,49.1741,49.2156,171900.0
2006-09-25 15:55:00,71.14,71.29,71.13,71.29,214600.0,49.2156,49.3194,49.2087,49.3194,214600.0
2006-09-26 09:30:00,71.55,71.59,71.05,71.24,354500.0,49.4992,49.5269,49.1533,49.2848,354500.0
2006-09-26 09:35:00,71.24,71.29,71.13,71.25,74600.0,49.2848,49.3194,49.2087,49.2917,74600.0
2006-09-26 09:40:00,71.25,71.41,71.24,71.3,81500.0,49.2917,49.4024,49.2848,49.3263,81500.0
2006-09-26 09:45:00,71.3,71.33,71.19,71.24,121300.0,49.3263,49.347,49.2502,49.2848,121300.0
2006-09-26 09:50:00,71.24,71.37,71.18,71.2,105900.0,49.2848,49.3747,49.2433,49.2571,105900.0
2006-09-26 09:55:00,71.2,71.48,71.15,71.48,72000.0,49.2571,49.4508,49.2225,49.4508,72000.0
2006-09-26 10:00:00,71.49,71.73,71.25,71.64,156600.0,49.4577,49.6238,49.2917,49.5615,156600.0
2006-09-26 10:05:00,71.64,71.74,71.5,71.55,107900.0,49.5615,49.6307,49.4647,49.4992,107900.0
2006-09-26 10:10:00,71.53,71.65,71.5,71.55,72400.0,49.4854,49.5684,49.4647,49.4992,72400.0
2006-09-26 10:15:00,71.55,71.58,71.25,71.3,73600.0,49.4992,49.52,49.2917,49.3263,73600.0
2006-09-26 10:20:00,71.31,71.37,71.12,71.29,95400.0,49.3332,49.3747,49.2018,49.3194,95400.0
2006-09-26 10:25:00,71.27,71.38,71.1,71.29,125600.0,49.3055,49.3816,49.1879,49.3194,125600.0
2006-09-26 10:30:00,71.28,71.35,71.1,71.14,76000.0,49.3125,49.3609,49.1879,49.2156,76000.0
2006-09-26 10:35:00,71.13,71.18,71.05,71.11,76700.0,49.2087,49.2433,49.1533,49.1948,76700.0
2006-09-26 10:40:00,71.09,71.13,70.95,70.98,102300.0,49.181,49.2087,49.0842,49.1049,102300.0
2006-09-26 10:45:00,70.96,70.97,70.6,70.6,81500.0,49.0911,49.098,48.842,48.842,81500.0
2006-09-26 10:50:00,70.6,70.77,70.59,70.71,94700.0,48.842,48.9596,48.8351,48.9181,94700.0
2006-09-26 10:55:00,70.71,70.85,70.66,70.8,137900.0,48.9181,49.015,48.8835,48.9804,137900.0
2006-09-26 11:00:00,70.79,70.89,70.73,70.87,38600.0,48.9735,49.0426,48.932,49.0288,38600.0
2006-09-26 11:05:00,70.85,70.94,70.84,70.86,65700.0,49.015,49.0772,49.0081,49.0219,65700.0
2006-09-26 11:10:00,70.86,70.91,70.78,70.91,86100.0,49.0219,49.0565,48.9665,49.0565,86100.0
2006-09-26 11:15:00,70.92,70.96,70.78,70.82,67800.0,49.0634,49.0911,48.9665,48.9942,67800.0
2006-09-26 11:20:00,70.82,70.87,70.77,70.84,58100.0,48.9942,49.0288,48.9596,49.0081,58100.0
2006-09-26 11:25:00,70.85,70.88,70.58,70.64,88800.0,49.015,49.0357,48.8282,48.8697,88800.0
2006-09-26 11:30:00,70.64,70.73,70.64,70.69,41500.0,48.8697,48.932,48.8697,48.9043,41500.0
2006-09-26 11:35:00,70.71,70.82,70.71,70.76,33400.0,48.9181,48.9942,48.9181,48.9527,33400.0
2006-09-26 11:40:00,70.79,70.85,70.58,70.65,44800.0,48.9735,49.015,48.8282,48.8766,44800.0
2006-09-26 11:45:00,70.65,70.65,70.43,70.45,58900.0,48.8766,48.8766,48.7244,48.7382,58900.0
2006-09-26 11:50:00,70.44,70.57,70.44,70.5,70100.0,48.7313,48.8213,48.7313,48.7728,70100.0
2006-09-26 11:55:00,70.49,70.59,70.39,70.41,69200.0,48.7659,48.8351,48.6967,48.7106,69200.0
2006-09-26 12:00:00,70.39,70.51,70.38,70.42,73400.0,48.6967,48.7798,48.6898,48.7175,73400.0
2006-09-26 12:05:00,70.42,70.55,70.38,70.51,48500.0,48.7175,48.8074,48.6898,48.7798,48500.0
2006-09-26 12:10:00,70.5,70.58,70.41,70.54,35400.0,48.7728,48.8282,48.7106,48.8005,35400.0
2006-09-26 12:15:00,70.53,70.68,70.53,70.6,54800.0,48.7936,48.8974,48.7936,48.842,54800.0
2006-09-26 12:20:00,70.6,70.69,70.58,70.6,41100.0,48.842,48.9043,48.8282,48.842,41100.0
2006-09-26 12:25:00,70.63,70.75,70.59,70.61,56400.0,48.8628,48.9458,48.8351,48.8489,56400.0
2006-09-26 12:30:00,70.62,70.62,70.48,70.59,63100.0,48.8559,48.8559,48.759,48.8351,63100.0
2006-09-26 12:35:00,70.58,70.69,70.5,70.5,42100.0,48.8282,48.9043,48.7728,48.7728,42100.0
2006-09-26 12:40:00,70.5,70.55,70.47,70.48,74800.0,48.7728,48.8074,48.7521,48.759,74800.0
2006-09-26 12:45:00,70.47,70.55,70.33,70.41,140800.0,48.7521,48.8074,48.6552,48.7106,140800.0
2006-09-26 12:50:00,70.41,70.48,70.36,70.4,45100.0,48.7106,48.759,48.676,48.7037,45100.0
2006-09-26 12:55:00,70.4,70.55,70.39,70.52,69900.0,48.7037,48.8074,48.6967,48.7867,69900.0
2006-09-26 13:00:00,70.51,70.6,70.49,70.59,49200.0,48.7798,48.842,48.7659,48.8351,49200.0
2006-09-26 13:05:00,70.6,70.62,70.55,70.57,78500.0,48.842,48.8559,48.8074,48.8213,78500.0
2006-09-26 13:10:00,70.56,70.58,70.49,70.51,75700.0,48.8143,48.8282,48.7659,48.7798,75700.0
2006-09-26 13:15:00,70.5,70.67,70.5,70.66,66800.0,48.7728,48.8904,48.7728,48.8835,66800.0
2006-09-26 13:20:00,70.66,70.69,70.55,70.56,52300.0,48.8835,48.9043,48.8074,48.8143,52300.0
2006-09-26 13:25:00,70.55,70.66,70.55,70.64,65000.0,48.8074,48.8835,48.8074,48.8697,65000.0
2006-09-26 13:30:00,70.65,70.71,70.53,70.55,99000.0,48.8766,48.9181,48.7936,48.8074,99000.0
2006-09-26 13:35:00,70.55,70.62,70.55,70.61,27200.0,48.8074,48.8559,48.8074,48.8489,27200.0
2006-09-26 13:40:00,70.6,70.61,70.5,70.53,28100.0,48.842,48.8489,48.7728,48.7936,28100.0
2006-09-26 13:45:00,70.54,70.66,70.52,70.57,42700.0,48.8005,48.8835,48.7867,48.8213,42700.0
2006-09-26 13:50:00,70.59,70.8,70.59,70.7,92700.0,48.8351,48.9804,48.8351,48.9112,92700.0
2006-09-26 13:55:00,70.71,70.79,70.67,70.7,72500.0,48.9181,48.9735,48.8904,48.9112,72500.0
2006-09-26 14:00:00,70.71,70.77,70.7,70.74,36900.0,48.9181,48.9596,48.9112,48.9389,36900.0
2006-09-26 14:05:00,70.73,70.73,70.59,70.6,92500.0,48.932,48.932,48.8351,48.842,92500.0
2006-09-26 14:10:00,70.6,70.67,70.6,70.62,85100.0,48.842,48.8904,48.842,48.8559,85100.0
2006-09-26 14:15:00,70.62,70.68,70.56,70.62,64100.0,48.8559,48.8974,48.8143,48.8559,64100.0
2006-09-26 14:20:00,70.62,70.65,70.6,70.65,27100.0,48.8559,48.8766,48.842,48.8766,27100.0
2006-09-26 14:25:00,70.65,70.71,70.53,70.56,42300.0,48.8766,48.9181,48.7936,48.8143,42300.0
2006-09-26 14:30:00,70.57,70.71,70.57,70.6,127800.0,48.8213,48.9181,48.8213,48.842,127800.0
2006-09-26 14:35:00,70.58,70.61,70.5,70.57,73600.0,48.8282,48.8489,48.7728,48.8213,73600.0
2006-09-26 14:40:00,70.57,70.57,70.48,70.49,82700.0,48.8213,48.8213,48.759,48.7659,82700.0
2006-09-26 14:45:00,70.5,70.53,70.39,70.43,100300.0,48.7728,48.7936,48.6967,48.7244,100300.0
2006-09-26 14:50:00,70.43,70.43,70.35,70.42,104500.0,48.7244,48.7244,48.6691,48.7175,104500.0
2006-09-26 14:55:00,70.42,70.48,70.41,70.47,65800.0,48.7175,48.759,48.7106,48.7521,65800.0
2006-09-26 15:00:00,70.45,70.46,70.27,70.35,97400.0,48.7382,48.7452,48.6137,48.6691,97400.0
2006-09-26 15:05:00,70.33,70.42,70.28,70.31,76100.0,48.6552,48.7175,48.6206,48.6414,76100.0
2006-09-26 15:10:00,70.29,70.4,70.27,70.38,85500.0,48.6276,48.7037,48.6137,48.6898,85500.0
2006-09-26 15:15:00,70.39,70.44,70.35,70.36,63200.0,48.6967,48.7313,48.6691,48.676,63200.0
2006-09-26 15:20:00,70.36,70.54,70.35,70.52,105500.0,48.676,48.8005,48.6691,48.7867,105500.0
2006-09-26 15:25:00,70.51,70.51,70.35,70.42,54600.0,48.7798,48.7798,48.6691,48.7175,54600.0
2006-09-26 15:30:00,70.43,70.58,70.37,70.56,147800.0,48.7244,48.8282,48.6829,48.8143,147800.0
2006-09-26 15:35:00,70.58,70.76,70.58,70.76,112600.0,48.8282,48.9527,48.8282,48.9527,112600.0
2006-09-26 15:40:00,70.76,70.81,70.73,70.75,182900.0,48.9527,48.9873,48.932,48.9458,182900.0
2006-09-26 15:45:00,70.75,70.83,70.74,70.82,159800.0,48.9458,49.0011,48.9389,48.9942,159800.0
2006-09-26 15:50:00,70.82,70.83,70.75,70.79,127800.0,48.9942,49.0011,48.9458,48.9735,127800.0
2006-09-26 15:55:00,70.79,70.79,70.57,70.57,318200.0,48.9735,48.9735,48.8213,48.8213,318200.0
2006-09-27 09:30:00,70.67,70.86,70.47,70.52,208300.0,48.8904,49.0219,48.7521,48.7867,208300.0
2006-09-27 09:35:00,70.53,70.67,70.46,70.5,75800.0,48.7936,48.8904,48.7452,48.7728,75800.0
2006-09-27 09:40:00,70.53,70.71,70.42,70.69,153100.0,48.7936,48.9181,48.7175,48.9043,153100.0
2006-09-27 09:45:00,70.7,70.89,70.57,70.6,294300.0,48.9112,49.0426,48.8213,48.842,294300.0
2006-09-27 09:50:00,70.63,70.64,70.49,70.55,58800.0,48.8628,48.8697,48.7659,48.8074,58800.0
2006-09-27 09:55:00,70.55,70.61,70.5,70.54,156000.0,48.8074,48.8489,48.7728,48.8005,156000.0
2006-09-27 10:00:00,70.54,70.63,70.3,70.31,146000.0,48.8005,48.8628,48.6345,48.6414,146000.0
2006-09-27 10:05:00,70.33,70.33,70.21,70.22,85200.0,48.6552,48.6552,48.5722,48.5791,85200.0
2006-09-27 10:10:00,70.22,70.25,70.17,70.18,139900.0,48.5791,48.5999,48.5445,48.5515,139900.0
2006-09-27 10:15:00,70.18,70.28,70.16,70.28,75400.0,48.5515,48.6206,48.5376,48.6206,75400.0
2006-09-27 10:20:00,70.28,70.31,70.22,70.27,98600.0,48.6206,48.6414,48.5791,48.6137,98600.0
2006-09-27 10:25:00,70.28,70.31,70.22,70.3,149000.0,48.6206,48.6414,48.5791,48.6345,149000.0
2006-09-27 10:30:00,70.29,70.49,70.25,70.46,265200.0,48.6276,48.7659,48.5999,48.7452,265200.0
2006-09-27 10:35:00,70.46,70.46,70.25,70.35,164400.0,48.7452,48.7452,48.5999,48.6691,164400.0
2006-09-27 10:40:00,70.34,70.34,70.13,70.24,85100.0,48.6621,48.6621,48.5169,48.593,85100.0
2006-09-27 10:45:00,70.24,70.44,70.24,70.27,81500.0,48.593,48.7313,48.593,48.6137,81500.0
2006-09-27 10:50:00,70.28,70.36,70.2,70.27,132400.0,48.6206,48.676,48.5653,48.6137,132400.0
2006-09-27 10:55:00,70.31,70.34,70.14,70.32,76700.0,48.6414,48.6621,48.5238,48.6483,76700.0
2006-09-27 11:00:00,70.32,70.33,70.14,70.16,104900.0,48.6483,48.6552,48.5238,48.5376,104900.0
2006-09-27 11:05:00,70.16,70.39,70.16,70.36,61200.0,48.5376,48.6967,48.5376,48.676,61200.0
2006-09-27 11:10:00,70.37,70.51,70.32,70.49,104800.0,48.6829,48.7798,48.6483,48.7659,104800.0
2006-09-27 11:15:00,70.49,70.53,70.4,70.49,59400.0,48.7659,48.7936,48.7037,48.7659,59400.0
2006-09-27 11:20:00,70.49,70.61,70.42,70.54,49700.0,48.7659,48.8489,48.7175,48.8005,49700.0
2006-09-27 11:25:00,70.54,70.72,70.47,70.57,103300.0,48.8005,48.925,48.7521,48.8213,103300.0
2006-09-27 11:30:00,70.55,70.71,70.5,70.59,90600.0,48.8074,48.9181,48.7728,48.8351,90600.0
2006-09-27 11:35:00,70.59,70.9,70.59,70.78,75400.0,48.8351,49.0496,48.8351,48.9665,75400.0
2006-09-27 11:40:00,70.8,70.8,70.67,70.77,317900.0,48.9804,48.9804,48.8904,48.9596,317900.0
2006-09-27 11:45:00,70.77,70.82,70.66,70.72,47800.0,48.9596,48.9942,48.8835,48.925,47800.0
2006-09-27 11:50:00,70.74,70.82,70.64,70.77,74800.0,48.9389,48.9942,48.8697,48.9596,74800.0
2006-09-27 11:55:00,70.77,70.84,70.77,70.82,40200.0,48.9596,49.0081,48.9596,48.9942,40200.0
2006-09-27 12:00:00,70.81,70.88,70.77,70.86,130800.0,48.9873,49.0357,48.9596,49.0219,130800.0
2006-09-27 12:05:00,70.88,70.88,70.71,70.72,78900.0,49.0357,49.0357,48.9181,48.925,78900.0
2006-09-27 12:10:00,70.72,70.79,70.67,70.74,68700.0,48.925,48.9735,48.8904,48.9389,68700.0
2006-09-27 12:15:00,70.74,70.88,70.74,70.85,48500.0,48.9389,49.0357,48.9389,49.015,48500.0
2006-09-27 12:20:00,70.85,70.85,70.77,70.8,29400.0,49.015,49.015,48.9596,48.9804,29400.0
2006-09-27 12:25:00,70.8,70.8,70.56,70.65,73800.0,48.9804,48.9804,48.8143,48.8766,73800.0
2006-09-27 12:30:00,70.65,70.77,70.64,70.71,56500.0,48.8766,48.9596,48.8697,48.9181,56500.0
2006-09-27 12:35:00,70.7,70.8,70.7,70.79,74600.0,48.9112,48.9804,48.9112,48.9735,74600.0
2006-09-27 12:40:00,70.78,70.8,70.75,70.78,55200.0,48.9665,48.9804,48.9458,48.9665,55200.0
2006-09-27 12:45:00,70.79,70.93,70.79,70.92,48900.0,48.9735,49.0703,48.9735,49.0634,48900.0
2006-09-27 12:50:00,70.94,71.85,70.92,70.97,150900.0,49.0772,49.7068,49.0634,49.098,150900.0
2006-09-27 12:55:00,70.99,71.09,70.98,71.09,32000.0,49.1118,49.181,49.1049,49.181,32000.0
2006-09-27 13:00:00,71.08,71.17,71.07,71.14,48600.0,49.1741,49.2364,49.1672,49.2156,48600.0
2006-09-27 13:05:00,71.16,71.17,71.05,71.11,47100.0,49.2294,49.2364,49.1533,49.1948,47100.0
2006-09-27 13:10:00,71.11,71.23,71.11,71.21,91400.0,49.1948,49.2779,49.1948,49.264,91400.0
2006-09-27 13:15:00,71.22,71.26,71.18,71.24,137000.0,49.2709,49.2986,49.2433,49.2848,137000.0
2006-09-27 13:20:00,71.24,71.25,71.16,71.17,58900.0,49.2848,49.2917,49.2294,49.2364,58900.0
2006-09-27 13:25:00,71.17,71.25,71.17,71.17,17200.0,49.2364,49.2917,49.2364,49.2364,17200.0
2006-09-27 13:30:00,71.19,71.19,71.05,71.09,366700.0,49.2502,49.2502,49.1533,49.181,366700.0
2006-09-27 13:35:00,71.08,71.08,70.94,70.96,68900.0,49.1741,49.1741,49.0772,49.0911,68900.0
2006-09-27 13:40:00,70.97,71.08,70.92,70.99,35800.0,49.098,49.1741,49.0634,49.1118,35800.0
2006-09-27 13:45:00,71.0,71.09,70.95,71.01,84900.0,49.1187,49.181,49.0842,49.1257,84900.0
2006-09-27 13:50:00,70.99,71.05,70.95,71.04,129100.0,49.1118,49.1533,49.0842,49.1464,129100.0
2006-09-27 13:55:00,71.05,71.05,70.97,70.98,61300.0,49.1533,49.1533,49.098,49.1049,61300.0
2006-09-27 14:00:00,70.98,71.0,70.92,70.94,55700.0,49.1049,49.1187,49.0634,49.0772,55700.0
2006-09-27 14:05:00,70.94,71.12,70.93,71.04,155600.0,49.0772,49.2018,49.0703,49.1464,155600.0
2006-09-27 14:10:00,71.03,71.05,70.97,70.99,53000.0,49.1395,49.1533,49.098,49.1118,53000.0
2006-09-27 14:15:00,70.99,71.03,70.88,70.91,139600.0,49.1118,49.1395,49.0357,49.0565,139600.0
2006-09-27 14:20:00,70.91,70.95,70.81,70.86,86700.0,49.0565,49.0842,48.9873,49.0219,86700.0
2006-09-27 14:25:00,70.86,70.92,70.82,70.88,69500.0,49.0219,49.0634,48.9942,49.0357,69500.0
2006-09-27 14:30:00,70.87,70.92,70.85,70.88,149200.0,49.0288,49.0634,49.015,49.0357,149200.0
2006-09-27 14:35:00,70.88,70.92,70.8,70.89,55900.0,49.0357,49.0634,48.9804,49.0426,55900.0
2006-09-27 14:40:00,70.89,70.91,70.8,70.89,45000.0,49.0426,49.0565,48.9804,49.0426,45000.0
2006-09-27 14:45:00,70.89,70.94,70.82,70.88,97200.0,49.0426,49.0772,48.9942,49.0357,97200.0
2006-09-27 14:50:00,70.89,70.96,70.87,70.96,133500.0,49.0426,49.0911,49.0288,49.0911,133500.0
2006-09-27 14:55:00,70.97,70.97,70.86,70.92,59400.0,49.098,49.098,49.0219,49.0634,59400.0
2006-09-27 15:00:00,70.91,70.92,70.81,70.81,56600.0,49.0565,49.0634,48.9873,48.9873,56600.0
2006-09-27 15:05:00,70.81,70.84,70.66,70.68,81300.0,48.9873,49.0081,48.8835,48.8974,81300.0
2006-09-27 15:10:00,70.68,70.71,70.6,70.62,88200.0,48.8974,48.9181,48.842,48.8559,88200.0
2006-09-27 15:15:00,70.6,70.72,70.55,70.68,136000.0,48.842,48.925,48.8074,48.8974,136000.0
2006-09-27 15:20:00,70.68,70.77,70.6,70.75,173700.0,48.8974,48.9596,48.842,48.9458,173700.0
2006-09-27 15:25:00,70.76,70.84,70.66,70.82,180100.0,48.9527,49.0081,48.8835,48.9942,180100.0
2006-09-27 15:30:00,70.83,70.91,70.75,70.81,92900.0,49.0011,49.0565,48.9458,48.9873,92900.0
2006-09-27 15:35:00,70.83,70.88,70.78,70.79,55100.0,49.0011,49.0357,48.9665,48.9735,55100.0
2006-09-27 15:40:00,70.79,71.07,70.7,71.07,222700.0,48.9735,49.1672,48.9112,49.1672,222700.0
2006-09-27 15:45:00,71.07,72.23,70.98,72.22,1823800.0,49.1672,49.9697,49.1049,49.9628,1823800.0
2006-09-27 15:50:00,72.21,72.37,71.81,72.25,1907900.0,49.9558,50.0665,49.6791,49.9835,1907900.0
2006-09-27 15:55:00,72.25,72.33,72.05,72.18,1525700.0,49.9835,50.0389,49.8451,49.9351,1525700.0
2006-09-28 09:30:00,71.35,71.5,71.3,71.42,891500.0,49.3609,49.4647,49.3263,49.4093,891500.0
2006-09-28 09:35:00,71.42,71.73,71.29,71.37,690600.0,49.4093,49.6238,49.3194,49.3747,690600.0
2006-09-28 09:40:00,71.39,71.4,71.07,71.22,492300.0,49.3886,49.3955,49.1672,49.2709,492300.0
2006-09-28 09:45:00,71.21,71.32,71.11,71.27,370600.0,49.264,49.3401,49.1948,49.3055,370600.0
2006-09-28 09:50:00,71.26,71.42,71.2,71.35,231900.0,49.2986,49.4093,49.2571,49.3609,231900.0
2006-09-28 09:55:00,71.36,71.6,71.36,71.5,333200.0,49.3678,49.5338,49.3678,49.4647,333200.0
2006-09-28 10:00:00,71.5,71.64,71.43,71.51,234300.0,49.4647,49.5615,49.4162,49.4716,234300.0
2006-09-28 10:05:00,71.52,71.55,71.28,71.52,224400.0,49.4785,49.4992,49.3125,49.4785,224400.0
2006-09-28 10:10:00,71.52,71.95,71.47,71.8,256800.0,49.4785,49.776,49.4439,49.6722,256800.0
2006-09-28 10:15:00,71.77,71.89,71.68,71.76,333700.0,49.6514,49.7345,49.5892,49.6445,333700.0
2006-09-28 10:20:00,71.75,72.0,71.73,71.95,176900.0,49.6376,49.8106,49.6238,49.776,176900.0
2006-09-28 10:25:00,71.94,72.03,71.86,71.98,265600.0,49.769,49.8313,49.7137,49.7967,265600.0
2006-09-28 10:30:00,71.98,72.13,71.91,72.11,223800.0,49.7967,49.9005,49.7483,49.8867,223800.0
2006-09-28 10:35:00,72.11,72.23,72.05,72.13,185000.0,49.8867,49.9697,49.8451,49.9005,185000.0
2006-09-28 10:40:00,72.13,72.14,71.69,71.71,255400.0,49.9005,49.9074,49.5961,49.6099,255400.0
2006-09-28 10:45:00,71.7,71.73,71.47,71.5,194200.0,49.603,49.6238,49.4439,49.4647,194200.0
2006-09-28 10:50:00,71.49,71.78,71.49,71.71,111000.0,49.4577,49.6584,49.4577,49.6099,111000.0
2006-09-28 10:55:00,71.71,71.75,71.63,71.73,75300.0,49.6099,49.6376,49.5546,49.6238,75300.0
2006-09-28 11:00:00,71.74,71.82,71.69,71.8,94600.0,49.6307,49.686,49.5961,49.6722,94600.0
2006-09-28 11:05:00,71.79,71.88,71.74,71.76,80800.0,49.6653,49.7275,49.6307,49.6445,80800.0
2006-09-28 11:10:00,71.76,72.01,71.75,71.96,119200.0,49.6445,49.8175,49.6376,49.7829,119200.0
2006-09-28 11:15:00,71.96,71.97,71.71,71.85,99900.0,49.7829,49.7898,49.6099,49.7068,99900.0
2006-09-28 11:20:00,71.85,71.9,71.68,71.72,85400.0,49.7068,49.7414,49.5892,49.6168,85400.0
2006-09-28 11:25:00,71.72,71.8,71.68,71.71,72300.0,49.6168,49.6722,49.5892,49.6099,72300.0
2006-09-28 11:30:00,71.73,71.82,71.7,71.82,38100.0,49.6238,49.686,49.603,49.686,38100.0
2006-09-28 11:35:00,71.82,71.82,71.73,71.73,34000.0,49.686,49.686,49.6238,49.6238,34000.0
2006-09-28 11:40:00,71.73,71.81,71.7,71.78,89800.0,49.6238,49.6791,49.603,49.6584,89800.0
2006-09-28 11:45:00,71.79,71.83,71.71,71.78,78500.0,49.6653,49.6929,49.6099,49.6584,78500.0
2006-09-28 11:50:00,71.76,71.8,71.7,71.7,123800.0,49.6445,49.6722,49.603,49.603,123800.0
2006-09-28 11:55:00,71.71,71.78,71.61,71.61,72500.0,49.6099,49.6584,49.5407,49.5407,72500.0
2006-09-28 12:00:00,71.63,71.66,71.51,71.54,113900.0,49.5546,49.5753,49.4716,49.4923,113900.0
2006-09-28 12:05:00,71.54,71.57,71.43,71.53,91000.0,49.4923,49.5131,49.4162,49.4854,91000.0
2006-09-28 12:10:00,71.52,71.75,71.5,71.73,53100.0,49.4785,49.6376,49.4647,49.6238,53100.0
2006-09-28 12:15:00,71.74,71.79,71.73,71.74,44500.0,49.6307,49.6653,49.6238,49.6307,44500.0
2006-09-28 12:20:00,71.73,71.74,71.63,71.65,43200.0,49.6238,49.6307,49.5546,49.5684,43200.0
2006-09-28 12:25:00,71.65,71.77,71.64,71.65,102300.0,49.5684,49.6514,49.5615,49.5684,102300.0
2006-09-28 12:30:00,71.65,71.65,71.56,71.57,249700.0,49.5684,49.5684,49.5062,49.5131,249700.0
2006-09-28 12:35:00,71.58,71.6,71.5,71.5,30000.0,49.52,49.5338,49.4647,49.4647,30000.0
2006-09-28 12:40:00,71.51,71.51,71.49,71.5,42400.0,49.4716,49.4716,49.4577,49.4647,42400.0
2006-09-28 12:45:00,71.5,71.6,71.4,71.52,1202400.0,49.4647,49.5338,49.3955,49.4785,1202400.0
2006-09-28 12:50:00,71.53,71.65,71.51,71.62,74200.0,49.4854,49.5684,49.4716,49.5477,74200.0
2006-09-28 12:55:00,71.62,71.63,71.53,71.55,63200.0,49.5477,49.5546,49.4854,49.4992,63200.0
2006-09-28 13:00:00,71.55,71.7,71.55,71.67,67300.0,49.4992,49.603,49.4992,49.5823,67300.0
2006-09-28 13:05:00,71.67,71.69,71.64,71.65,88700.0,49.5823,49.5961,49.5615,49.5684,88700.0
2006-09-28 13:10:00,71.65,71.68,71.63,71.64,50100.0,49.5684,49.5892,49.5546,49.5615,50100.0
2006-09-28 13:15:00,71.65,71.69,71.59,71.69,25400.0,49.5684,49.5961,49.5269,49.5961,25400.0
2006-09-28 13:20:00,71.69,71.87,71.68,71.84,97600.0,49.5961,49.7206,49.5892,49.6999,97600.0
2006-09-28 13:25:00,71.83,71.91,71.75,71.79,51600.0,49.6929,49.7483,49.6376,49.6653,51600.0
2006-09-28 13:30:00,71.79,71.8,71.72,71.73,20800.0,49.6653,49.6722,49.6168,49.6238,20800.0
2006-09-28 13:35:00,71.73,71.75,71.51,71.58,163600.0,49.6238,49.6376,49.4716,49.52,163600.0
2006-09-28 13:40:00,71.58,71.68,71.58,71.66,36200.0,49.52,49.5892,49.52,49.5753,36200.0
2006-09-28 13:45:00,71.66,71.68,71.61,71.61,17400.0,49.5753,49.5892,49.5407,49.5407,17400.0
2006-09-28 13:50:00,71.61,71.75,71.6,71.71,158400.0,49.5407,49.6376,49.5338,49.6099,158400.0
2006-09-28 13:55:00,71.71,71.77,71.68,71.68,66300.0,49.6099,49.6514,49.5892,49.5892,66300.0
2006-09-28 14:00:00,71.68,71.7,71.58,71.69,31900.0,49.5892,49.603,49.52,49.5961,31900.0
2006-09-28 14:05:00,71.69,71.7,71.61,71.7,22200.0,49.5961,49.603,49.5407,49.603,22200.0
2006-09-28 14:10:00,71.68,71.72,71.65,71.66,66400.0,49.5892,49.6168,49.5684,49.5753,66400.0
2006-09-28 14:15:00,71.65,71.7,71.65,71.67,25000.0,49.5684,49.603,49.5684,49.5823,25000.0
2006-09-28 14:20:00,71.66,71.72,71.63,71.68,76900.0,49.5753,49.6168,49.5546,49.5892,76900.0
2006-09-28 14:25:00,71.68,71.81,71.68,71.78,50100.0,49.5892,49.6791,49.5892,49.6584,50100.0
2006-09-28 14:30:00,71.78,71.79,71.66,71.7,47200.0,49.6584,49.6653,49.5753,49.603,47200.0
2006-09-28 14:35:00,71.7,71.77,71.67,71.77,27600.0,49.603,49.6514,49.5823,49.6514,27600.0
2006-09-28 14:40:00,71.76,71.87,71.76,71.84,74700.0,49.6445,49.7206,49.6445,49.6999,74700.0
2006-09-28 14:45:00,71.85,71.88,71.84,71.87,47800.0,49.7068,49.7275,49.6999,49.7206,47800.0
2006-09-28 14:50:00,71.87,71.95,71.85,71.9,50700.0,49.7206,49.776,49.7068,49.7414,50700.0
2006-09-28 14:55:00,71.91,71.92,71.87,71.91,48400.0,49.7483,49.7552,49.7206,49.7483,48400.0
2006-09-28 15:00:00,71.91,71.95,71.88,71.93,80500.0,49.7483,49.776,49.7275,49.7621,80500.0
2006-09-28 15:05:00,71.92,71.93,71.81,71.86,61800.0,49.7552,49.7621,49.6791,49.7137,61800.0
2006-09-28 15:10:00,71.86,71.94,71.84,71.94,59500.0,49.7137,49.769,49.6999,49.769,59500.0
2006-09-28 15:15:00,71.93,71.95,71.82,71.82,78300.0,49.7621,49.776,49.686,49.686,78300.0
2006-09-28 15:20:00,71.81,71.92,71.8,71.82,67200.0,49.6791,49.7552,49.6722,49.686,67200.0
2006-09-28 15:25:00,71.82,71.82,71.69,71.75,57400.0,49.686,49.686,49.5961,49.6376,57400.0
2006-09-28 15:30:00,71.75,71.8,71.57,71.59,118600.0,49.6376,49.6722,49.5131,49.5269,118600.0
2006-09-28 15:35:00,71.58,71.61,71.54,71.55,56500.0,49.52,49.5407,49.4923,49.4992,56500.0
2006-09-28 15:40:00,71.56,71.56,71.5,71.52,150800.0,49.5062,49.5062,49.4647,49.4785,150800.0
2006-09-28 15:45:00,71.52,71.64,71.51,71.54,217400.0,49.4785,49.5615,49.4716,49.4923,217400.0
2006-09-28 15:50:00,71.54,71.57,71.47,71.48,119300.0,49.4923,49.5131,49.4439,49.4508,119300.0
2006-09-28 15:55:00,71.48,71.59,71.47,71.54,273400.0,49.4508,49.5269,49.4439,49.4923,273400.0
2006-09-29 09:30:00,71.58,71.7,71.25,71.32,190800.0,49.52,49.603,49.2917,49.3401,190800.0
2006-09-29 09:35:00,71.33,71.36,71.08,71.2,72100.0,49.347,49.3678,49.1741,49.2571,72100.0
2006-09-29 09:40:00,71.2,71.2,70.99,71.11,99600.0,49.2571,49.2571,49.1118,49.1948,99600.0
2006-09-29 09:45:00,71.1,71.34,71.1,71.28,92100.0,49.1879,49.354,49.1879,49.3125,92100.0
2006-09-29 09:50:00,71.31,71.42,71.23,71.35,103000.0,49.3332,49.4093,49.2779,49.3609,103000.0
2006-09-29 09:55:00,71.36,71.52,71.32,71.42,110000.0,49.3678,49.4785,49.3401,49.4093,110000.0
2006-09-29 10:00:00,71.41,71.66,71.36,71.52,105700.0,49.4024,49.5753,49.3678,49.4785,105700.0
2006-09-29 10:05:00,71.52,71.75,71.45,71.45,117800.0,49.4785,49.6376,49.4301,49.4301,117800.0
2006-09-29 10:10:00,71.45,71.51,71.38,71.48,77500.0,49.4301,49.4716,49.3816,49.4508,77500.0
2006-09-29 10:15:00,71.47,71.54,71.31,71.34,54400.0,49.4439,49.4923,49.3332,49.354,54400.0
2006-09-29 10:20:00,71.35,71.41,71.17,71.22,64200.0,49.3609,49.4024,49.2364,49.2709,64200.0
2006-09-29 10:25:00,71.22,71.36,71.2,71.31,94700.0,49.2709,49.3678,49.2571,49.3332,94700.0
2006-09-29 10:30:00,71.31,71.31,71.16,71.18,40800.0,49.3332,49.3332,49.2294,49.2433,40800.0
2006-09-29 10:35:00,71.18,71.24,71.14,71.15,63000.0,49.2433,49.2848,49.2156,49.2225,63000.0
2006-09-29 10:40:00,71.14,71.25,71.13,71.15,58000.0,49.2156,49.2917,49.2087,49.2225,58000.0
2006-09-29 10:45:00,71.15,71.23,71.14,71.22,33200.0,49.2225,49.2779,49.2156,49.2709,33200.0
2006-09-29 10:50:00,71.22,71.3,71.2,71.3,125800.0,49.2709,49.3263,49.2571,49.3263,125800.0
2006-09-29 10:55:00,71.29,71.31,71.26,71.29,27600.0,49.3194,49.3332,49.2986,49.3194,27600.0
2006-09-29 11:00:00,71.26,71.3,71.24,71.27,54200.0,49.2986,49.3263,49.2848,49.3055,54200.0
2006-09-29 11:05:00,71.28,71.3,71.21,71.3,24900.0,49.3125,49.3263,49.264,49.3263,24900.0
2006-09-29 11:10:00,71.32,71.32,71.22,71.24,38400.0,49.3401,49.3401,49.2709,49.2848,38400.0
2006-09-29 11:15:00,71.24,71.32,71.2,71.24,77600.0,49.2848,49.3401,49.2571,49.2848,77600.0
2006-09-29 11:20:00,71.24,71.3,71.21,71.25,39200.0,49.2848,49.3263,49.264,49.2917,39200.0
2006-09-29 11:25:00,71.25,71.31,71.21,71.24,44800.0,49.2917,49.3332,49.264,49.2848,44800.0
2006-09-29 11:30:00,71.24,71.4,71.24,71.39,34300.0,49.2848,49.3955,49.2848,49.3886,34300.0
2006-09-29 11:35:00,71.4,71.5,71.39,71.46,55400.0,49.3955,49.4647,49.3886,49.437,55400.0
2006-09-29 11:40:00,71.47,71.59,71.46,71.59,95600.0,49.4439,49.5269,49.437,49.5269,95600.0
2006-09-29 11:45:00,71.6,71.71,71.57,71.69,81500.0,49.5338,49.6099,49.5131,49.5961,81500.0
2006-09-29 11:50:00,71.69,71.73,71.6,71.63,108200.0,49.5961,49.6238,49.5338,49.5546,108200.0
2006-09-29 11:55:00,71.63,71.64,71.58,71.6,27100.0,49.5546,49.5615,49.52,49.5338,27100.0
2006-09-29 12:00:00,71.58,71.62,71.54,71.58,24200.0,49.52,49.5477,49.4923,49.52,24200.0
2006-09-29 12:05:00,71.57,71.63,71.53,71.6,54700.0,49.5131,49.5546,49.4854,49.5338,54700.0
2006-09-29 12:10:00,71.6,71.72,71.58,71.68,48700.0,49.5338,49.6168,49.52,49.5892,48700.0
2006-09-29 12:15:00,71.68,71.72,71.65,71.68,57900.0,49.5892,49.6168,49.5684,49.5892,57900.0
2006-09-29 12:20:00,71.68,71.77,71.67,71.76,67200.0,49.5892,49.6514,49.5823,49.6445,67200.0
2006-09-29 12:25:00,71.76,71.84,71.7,71.84,87800.0,49.6445,49.6999,49.603,49.6999,87800.0
2006-09-29 12:30:00,71.83,72.04,71.82,72.0,174800.0,49.6929,49.8382,49.686,49.8106,174800.0
2006-09-29 12:35:00,71.99,71.99,71.75,71.75,76900.0,49.8036,49.8036,49.6376,49.6376,76900.0
2006-09-29 12:40:00,71.76,71.83,71.75,71.81,41800.0,49.6445,49.6929,49.6376,49.6791,41800.0
2006-09-29 12:45:00,71.81,71.85,71.77,71.84,52900.0,49.6791,49.7068,49.6514,49.6999,52900.0
2006-09-29 12:50:00,71.81,71.84,71.8,71.8,19600.0,49.6791,49.6999,49.6722,49.6722,19600.0
2006-09-29 12:55:00,71.81,71.89,71.8,71.86,39600.0,49.6791,49.7345,49.6722,49.7137,39600.0
2006-09-29 13:00:00,71.86,71.9,71.8,71.88,33400.0,49.7137,49.7414,49.6722,49.7275,33400.0
2006-09-29 13:05:00,71.88,72.0,71.88,71.95,52100.0,49.7275,49.8106,49.7275,49.776,52100.0
2006-09-29 13:10:00,71.95,72.03,71.93,72.02,56500.0,49.776,49.8313,49.7621,49.8244,56500.0
2006-09-29 13:15:00,72.03,72.21,72.03,72.21,262200.0,49.8313,49.9558,49.8313,49.9558,262200.0
2006-09-29 13:20:00,72.2,72.22,72.1,72.1,107400.0,49.9489,49.9628,49.8797,49.8797,107400.0
2006-09-29 13:25:00,72.1,72.17,72.08,72.13,54300.0,49.8797,49.9282,49.8659,49.9005,54300.0
2006-09-29 13:30:00,72.14,72.17,72.12,72.12,78200.0,49.9074,49.9282,49.8936,49.8936,78200.0
2006-09-29 13:35:00,72.12,72.2,72.12,72.16,67100.0,49.8936,49.9489,49.8936,49.9212,67100.0
2006-09-29 13:40:00,72.17,72.19,72.15,72.15,65600.0,49.9282,49.942,49.9143,49.9143,65600.0
2006-09-29 13:45:00,72.16,72.17,72.07,72.1,111400.0,49.9212,49.9282,49.859,49.8797,111400.0
2006-09-29 13:50:00,72.09,72.16,72.08,72.15,41500.0,49.8728,49.9212,49.8659,49.9143,41500.0
2006-09-29 13:55:00,72.15,72.18,72.09,72.12,106400.0,49.9143,49.9351,49.8728,49.8936,106400.0
2006-09-29 14:00:00,72.13,72.17,72.11,72.12,36700.0,49.9005,49.9282,49.8867,49.8936,36700.0
2006-09-29 14:05:00,72.12,72.12,72.05,72.08,55000.0,49.8936,49.8936,49.8451,49.8659,55000.0
2006-09-29 14:10:00,72.08,72.1,71.96,72.0,75000.0,49.8659,49.8797,49.7829,49.8106,75000.0
2006-09-29 14:15:00,72.01,72.01,71.94,71.99,83000.0,49.8175,49.8175,49.769,49.8036,83000.0
2006-09-29 14:20:00,71.99,72.0,71.85,71.87,84300.0,49.8036,49.8106,49.7068,49.7206,84300.0
2006-09-29 14:25:00,71.87,71.87,71.8,71.85,59700.0,49.7206,49.7206,49.6722,49.7068,59700.0
2006-09-29 14:30:00,71.86,71.87,71.84,71.85,39700.0,49.7137,49.7206,49.6999,49.7068,39700.0
2006-09-29 14:35:00,71.85,71.88,71.84,71.86,60300.0,49.7068,49.7275,49.6999,49.7137,60300.0
2006-09-29 14:40:00,71.86,71.87,71.74,71.78,107200.0,49.7137,49.7206,49.6307,49.6584,107200.0
2006-09-29 14:45:00,71.79,71.8,71.68,71.7,70400.0,49.6653,49.6722,49.5892,49.603,70400.0
2006-09-29 14:50:00,71.7,71.7,71.53,71.53,68000.0,49.603,49.603,49.4854,49.4854,68000.0
2006-09-29 14:55:00,71.54,71.55,71.47,71.53,53900.0,49.4923,49.4992,49.4439,49.4854,53900.0
2006-09-29 15:00:00,71.53,71.57,71.5,71.53,64800.0,49.4854,49.5131,49.4647,49.4854,64800.0
2006-09-29 15:05:00,71.54,71.6,71.53,71.59,60900.0,49.4923,49.5338,49.4854,49.5269,60900.0
2006-09-29 15:10:00,71.58,71.6,71.44,71.5,57100.0,49.52,49.5338,49.4231,49.4647,57100.0
2006-09-29 15:15:00,71.51,71.76,71.49,71.69,98500.0,49.4716,49.6445,49.4577,49.5961,98500.0
2006-09-29 15:20:00,71.7,71.72,71.63,71.71,47800.0,49.603,49.6168,49.5546,49.6099,47800.0
2006-09-29 15:25:00,71.71,71.73,71.65,71.68,48500.0,49.6099,49.6238,49.5684,49.5892,48500.0
2006-09-29 15:30:00,71.69,71.73,71.65,71.73,46900.0,49.5961,49.6238,49.5684,49.6238,46900.0
2006-09-29 15:35:00,71.73,71.76,71.65,71.7,63700.0,49.6238,49.6445,49.5684,49.603,63700.0
2006-09-29 15:40:00,71.69,71.73,71.6,71.61,65800.0,49.5961,49.6238,49.5338,49.5407,65800.0
2006-09-29 15:45:00,71.6,71.62,71.42,71.49,92700.0,49.5338,49.5477,49.4093,49.4577,92700.0
2006-09-29 15:50:00,71.49,71.61,71.49,71.58,128500.0,49.4577,49.5407,49.4577,49.52,128500.0
2006-09-29 15:55:00,71.58,71.6,71.49,71.49,200700.0,49.52,49.5338,49.4577,49.4577,200700.0
2006-10-02 09:30:00,71.4,71.54,71.21,71.43,209000.0,49.3955,49.4923,49.264,49.4162,209000.0
2006-10-02 09:35:00,71.41,71.52,71.4,71.41,78400.0,49.4024,49.4785,49.3955,49.4024,78400.0
2006-10-02 09:40:00,71.41,71.46,71.32,71.36,154900.0,49.4024,49.437,49.3401,49.3678,154900.0
2006-10-02 09:45:00,71.36,71.36,71.2,71.28,91600.0,49.3678,49.3678,49.2571,49.3125,91600.0
2006-10-02 09:50:00,71.29,71.3,71.14,71.17,95600.0,49.3194,49.3263,49.2156,49.2364,95600.0
2006-10-02 09:55:00,71.16,71.24,71.13,71.24,44000.0,49.2294,49.2848,49.2087,49.2848,44000.0
2006-10-02 10:00:00,71.25,71.47,71.17,71.46,90600.0,49.2917,49.4439,49.2364,49.437,90600.0
2006-10-02 10:05:00,71.47,71.63,71.42,71.44,105800.0,49.4439,49.5546,49.4093,49.4231,105800.0
2006-10-02 10:10:00,71.43,71.51,71.43,71.48,77400.0,49.4162,49.4716,49.4162,49.4508,77400.0
2006-10-02 10:15:00,71.45,71.58,71.41,71.53,70600.0,49.4301,49.52,49.4024,49.4854,70600.0
2006-10-02 10:20:00,71.53,71.68,71.49,71.58,72300.0,49.4854,49.5892,49.4577,49.52,72300.0
2006-10-02 10:25:00,71.58,71.71,71.57,71.61,66600.0,49.52,49.6099,49.5131,49.5407,66600.0
2006-10-02 10:30:00,71.61,71.71,71.59,71.68,393000.0,49.5407,49.6099,49.5269,49.5892,393000.0
2006-10-02 10:35:00,71.68,71.71,71.44,71.44,123100.0,49.5892,49.6099,49.4231,49.4231,123100.0
2006-10-02 10:40:00,71.44,71.55,71.39,71.55,173400.0,49.4231,49.4992,49.3886,49.4992,173400.0
2006-10-02 10:45:00,71.53,71.65,71.53,71.65,105300.0,49.4854,49.5684,49.4854,49.5684,105300.0
2006-10-02 10:50:00,71.65,71.75,71.6,71.69,92400.0,49.5684,49.6376,49.5338,49.5961,92400.0
2006-10-02 10:55:00,71.69,71.87,71.67,71.78,269400.0,49.5961,49.7206,49.5823,49.6584,269400.0
2006-10-02 11:00:00,71.8,71.8,71.66,71.66,56200.0,49.6722,49.6722,49.5753,49.5753,56200.0
2006-10-02 11:05:00,71.66,71.71,71.61,71.65,47100.0,49.5753,49.6099,49.5407,49.5684,47100.0
2006-10-02 11:10:00,71.65,71.74,71.65,71.74,38300.0,49.5684,49.6307,49.5684,49.6307,38300.0
2006-10-02 11:15:00,71.73,71.74,71.62,71.7,49800.0,49.6238,49.6307,49.5477,49.603,49800.0
2006-10-02 11:20:00,71.69,71.69,71.55,71.59,30000.0,49.5961,49.5961,49.4992,49.5269,30000.0
2006-10-02 11:25:00,71.58,71.62,71.54,71.58,45900.0,49.52,49.5477,49.4923,49.52,45900.0
2006-10-02 11:30:00,71.59,71.75,71.59,71.63,79500.0,49.5269,49.6376,49.5269,49.5546,79500.0
2006-10-02 11:35:00,71.63,71.66,71.58,71.59,52600.0,49.5546,49.5753,49.52,49.5269,52600.0
2006-10-02 11:40:00,71.59,71.6,71.48,71.49,113500.0,49.5269,49.5338,49.4508,49.4577,113500.0
2006-10-02 11:45:00,71.49,71.56,71.48,71.54,37300.0,49.4577,49.5062,49.4508,49.4923,37300.0
2006-10-02 11:50:00,71.55,71.55,71.43,71.47,53800.0,49.4992,49.4992,49.4162,49.4439,53800.0
2006-10-02 11:55:00,71.47,71.49,71.2,71.2,47300.0,49.4439,49.4577,49.2571,49.2571,47300.0
2006-10-02 12:00:00,71.19,71.4,71.13,71.22,81200.0,49.2502,49.3955,49.2087,49.2709,81200.0
2006-10-02 12:05:00,71.22,71.27,71.17,71.18,60100.0,49.2709,49.3055,49.2364,49.2433,60100.0
2006-10-02 12:10:00,71.18,71.25,71.15,71.17,71600.0,49.2433,49.2917,49.2225,49.2364,71600.0
2006-10-02 12:15:00,71.16,71.21,71.12,71.12,51200.0,49.2294,49.264,49.2018,49.2018,51200.0
2006-10-02 12:20:00,71.11,71.2,71.07,71.09,74700.0,49.1948,49.2571,49.1672,49.181,74700.0
2006-10-02 12:25:00,71.09,71.09,71.05,71.09,27200.0,49.181,49.181,49.1533,49.181,27200.0
2006-10-02 12:30:00,71.08,71.12,71.08,71.12,36800.0,49.1741,49.2018,49.1741,49.2018,36800.0
2006-10-02 12:35:00,71.12,71.13,71.03,71.07,54500.0,49.2018,49.2087,49.1395,49.1672,54500.0
2006-10-02 12:40:00,71.06,71.09,71.05,71.07,52700.0,49.1603,49.181,49.1533,49.1672,52700.0
2006-10-02 12:45:00,71.07,71.12,71.06,71.07,23400.0,49.1672,49.2018,49.1603,49.1672,23400.0
2006-10-02 12:50:00,71.06,71.12,71.05,71.1,340000.0,49.1603,49.2018,49.1533,49.1879,340000.0
2006-10-02 12:55:00,71.1,71.11,71.04,71.04,33300.0,49.1879,49.1948,49.1464,49.1464,33300.0
2006-10-02 13:00:00,71.04,71.05,71.02,71.03,42200.0,49.1464,49.1533,49.1326,49.1395,42200.0
2006-10-02 13:05:00,71.02,71.03,70.99,71.03,40600.0,49.1326,49.1395,49.1118,49.1395,40600.0
2006-10-02 13:10:00,71.03,71.05,71.01,71.04,14900.0,49.1395,49.1533,49.1257,49.1464,14900.0
2006-10-02 13:15:00,71.04,71.05,71.01,71.02,15700.0,49.1464,49.1533,49.1257,49.1326,15700.0
2006-10-02 13:20:00,71.01,71.1,71.01,71.07,59600.0,49.1257,49.1879,49.1257,49.1672,59600.0
2006-10-02 13:25:00,71.07,71.16,71.01,71.09,95800.0,49.1672,49.2294,49.1257,49.181,95800.0
2006-10-02 13:30:00,71.09,71.11,71.08,71.09,22200.0,49.181,49.1948,49.1741,49.181,22200.0
2006-10-02 13:35:00,71.09,71.1,70.85,70.87,86300.0,49.181,49.1879,49.015,49.0288,86300.0
2006-10-02 13:40:00,70.86,70.87,70.65,70.67,107900.0,49.0219,49.0288,48.8766,48.8904,107900.0
2006-10-02 13:45:00,70.68,70.68,70.37,70.39,187700.0,48.8974,48.8974,48.6829,48.6967,187700.0
2006-10-02 13:50:00,70.39,70.49,70.3,70.41,227000.0,48.6967,48.7659,48.6345,48.7106,227000.0
2006-10-02 13:55:00,70.4,70.59,70.3,70.59,121700.0,48.7037,48.8351,48.6345,48.8351,121700.0
2006-10-02 14:00:00,70.57,70.61,70.39,70.59,97400.0,48.8213,48.8489,48.6967,48.8351,97400.0
2006-10-02 14:05:00,70.59,70.65,70.43,70.43,84900.0,48.8351,48.8766,48.7244,48.7244,84900.0
2006-10-02 14:10:00,70.45,70.52,70.43,70.49,72200.0,48.7382,48.7867,48.7244,48.7659,72200.0
2006-10-02 14:15:00,70.48,70.51,70.4,70.47,62000.0,48.759,48.7798,48.7037,48.7521,62000.0
2006-10-02 14:20:00,70.48,70.5,70.36,70.36,68600.0,48.759,48.7728,48.676,48.676,68600.0
2006-10-02 14:25:00,70.36,70.36,70.24,70.36,94500.0,48.676,48.676,48.593,48.676,94500.0
2006-10-02 14:30:00,70.36,70.45,70.33,70.41,165100.0,48.676,48.7382,48.6552,48.7106,165100.0
2006-10-02 14:35:00,70.41,70.41,70.33,70.34,148600.0,48.7106,48.7106,48.6552,48.6621,148600.0
2006-10-02 14:40:00,70.34,70.4,70.25,70.4,204600.0,48.6621,48.7037,48.5999,48.7037,204600.0
2006-10-02 14:45:00,70.4,70.42,70.34,70.34,40800.0,48.7037,48.7175,48.6621,48.6621,40800.0
2006-10-02 14:50:00,70.35,70.35,70.08,70.15,161900.0,48.6691,48.6691,48.4823,48.5307,161900.0
2006-10-02 14:55:00,70.14,70.21,70.08,70.2,62000.0,48.5238,48.5722,48.4823,48.5653,62000.0
2006-10-02 15:00:00,70.2,70.39,70.19,70.38,68800.0,48.5653,48.6967,48.5584,48.6898,68800.0
2006-10-02 15:05:00,70.38,70.39,70.24,70.26,83300.0,48.6898,48.6967,48.593,48.6068,83300.0
2006-10-02 15:10:00,70.26,70.41,70.24,70.41,145200.0,48.6068,48.7106,48.593,48.7106,145200.0
2006-10-02 15:15:00,70.41,70.49,70.36,70.44,76600.0,48.7106,48.7659,48.676,48.7313,76600.0
2006-10-02 15:20:00,70.44,70.45,70.33,70.34,44200.0,48.7313,48.7382,48.6552,48.6621,44200.0
2006-10-02 15:25:00,70.35,70.44,70.34,70.43,199000.0,48.6691,48.7313,48.6621,48.7244,199000.0
2006-10-02 15:30:00,70.43,70.48,70.4,70.46,173400.0,48.7244,48.759,48.7037,48.7452,173400.0
2006-10-02 15:35:00,70.46,70.49,70.42,70.46,63500.0,48.7452,48.7659,48.7175,48.7452,63500.0
2006-10-02 15:40:00,70.46,70.59,70.42,70.59,118200.0,48.7452,48.8351,48.7175,48.8351,118200.0
2006-10-02 15:45:00,70.59,70.67,70.56,70.65,75800.0,48.8351,48.8904,48.8143,48.8766,75800.0
2006-10-02 15:50:00,70.65,70.65,70.48,70.49,122500.0,48.8766,48.8766,48.759,48.7659,122500.0
2006-10-02 15:55:00,70.48,70.5,70.3,70.31,291400.0,48.759,48.7728,48.6345,48.6414,291400.0
2006-10-03 09:30:00,70.5,70.64,70.35,70.59,215200.0,48.7728,48.8697,48.6691,48.8351,215200.0
2006-10-03 09:35:00,70.61,70.74,70.58,70.68,72400.0,48.8489,48.9389,48.8282,48.8974,72400.0
2006-10-03 09:40:00,70.69,70.76,70.67,70.73,110900.0,48.9043,48.9527,48.8904,48.932,110900.0
2006-10-03 09:45:00,70.72,70.85,70.7,70.8,112900.0,48.925,49.015,48.9112,48.9804,112900.0
2006-10-03 09:50:00,70.8,70.91,70.76,70.84,52100.0,48.9804,49.0565,48.9527,49.0081,52100.0
2006-10-03 09:55:00,70.85,70.95,70.73,70.92,76600.0,49.015,49.0842,48.932,49.0634,76600.0
2006-10-03 10:00:00,70.92,71.03,70.89,71.0,101400.0,49.0634,49.1395,49.0426,49.1187,101400.0
2006-10-03 10:05:00,71.0,71.03,70.9,70.93,98600.0,49.1187,49.1395,49.0496,49.0703,98600.0
2006-10-03 10:10:00,70.91,70.95,70.85,70.89,78900.0,49.0565,49.0842,49.015,49.0426,78900.0
2006-10-03 10:15:00,70.89,71.03,70.85,71.02,85800.0,49.0426,49.1395,49.015,49.1326,85800.0
2006-10-03 10:20:00,71.02,71.06,70.95,70.97,78600.0,49.1326,49.1603,49.0842,49.098,78600.0
2006-10-03 10:25:00,70.98,71.25,70.98,71.2,101800.0,49.1049,49.2917,49.1049,49.2571,101800.0
2006-10-03 10:30:00,71.19,71.2,71.03,71.05,47800.0,49.2502,49.2571,49.1395,49.1533,47800.0
2006-10-03 10:35:00,71.06,71.09,70.9,71.01,78200.0,49.1603,49.181,49.0496,49.1257,78200.0
2006-10-03 10:40:00,71.0,71.03,70.96,71.03,34300.0,49.1187,49.1395,49.0911,49.1395,34300.0
2006-10-03 10:45:00,71.03,71.13,71.03,71.12,51500.0,49.1395,49.2087,49.1395,49.2018,51500.0
2006-10-03 10:50:00,71.1,71.22,71.07,71.15,74500.0,49.1879,49.2709,49.1672,49.2225,74500.0
2006-10-03 10:55:00,71.15,71.17,71.0,71.07,51200.0,49.2225,49.2364,49.1187,49.1672,51200.0
2006-10-03 11:00:00,71.06,71.1,70.93,70.97,114900.0,49.1603,49.1879,49.0703,49.098,114900.0
2006-10-03 11:05:00,70.96,71.01,70.93,71.0,96200.0,49.0911,49.1257,49.0703,49.1187,96200.0
2006-10-03 11:10:00,71.0,71.03,70.97,71.01,58500.0,49.1187,49.1395,49.098,49.1257,58500.0
2006-10-03 11:15:00,71.01,71.16,71.01,71.13,69400.0,49.1257,49.2294,49.1257,49.2087,69400.0
2006-10-03 11:20:00,71.13,71.2,71.1,71.17,60200.0,49.2087,49.2571,49.1879,49.2364,60200.0
2006-10-03 11:25:00,71.18,71.33,71.18,71.28,68200.0,49.2433,49.347,49.2433,49.3125,68200.0
2006-10-03 11:30:00,71.29,71.35,71.22,71.23,75000.0,49.3194,49.3609,49.2709,49.2779,75000.0
2006-10-03 11:35:00,71.22,71.36,71.15,71.28,68000.0,49.2709,49.3678,49.2225,49.3125,68000.0
2006-10-03 11:40:00,71.28,71.28,71.15,71.22,112600.0,49.3125,49.3125,49.2225,49.2709,112600.0
2006-10-03 11:45:00,71.23,71.34,71.2,71.25,43200.0,49.2779,49.354,49.2571,49.2917,43200.0
2006-10-03 11:50:00,71.25,71.34,71.23,71.26,70700.0,49.2917,49.354,49.2779,49.2986,70700.0
2006-10-03 11:55:00,71.26,71.35,71.26,71.32,83800.0,49.2986,49.3609,49.2986,49.3401,83800.0
2006-10-03 12:00:00,71.32,71.36,71.28,71.32,84300.0,49.3401,49.3678,49.3125,49.3401,84300.0
2006-10-03 12:05:00,71.32,71.46,71.31,71.4,144000.0,49.3401,49.437,49.3332,49.3955,144000.0
2006-10-03 12:10:00,71.4,71.41,71.31,71.35,64600.0,49.3955,49.4024,49.3332,49.3609,64600.0
2006-10-03 12:15:00,71.35,71.44,71.33,71.39,88600.0,49.3609,49.4231,49.347,49.3886,88600.0
2006-10-03 12:20:00,71.4,71.42,71.31,71.32,53200.0,49.3955,49.4093,49.3332,49.3401,53200.0
2006-10-03 12:25:00,71.32,71.4,71.31,71.35,336800.0,49.3401,49.3955,49.3332,49.3609,336800.0
2006-10-03 12:30:00,71.35,71.43,71.34,71.4,65100.0,49.3609,49.4162,49.354,49.3955,65100.0
2006-10-03 12:35:00,71.4,71.45,71.24,71.41,47500.0,49.3955,49.4301,49.2848,49.4024,47500.0
2006-10-03 12:40:00,71.4,71.42,71.35,71.39,85400.0,49.3955,49.4093,49.3609,49.3886,85400.0
2006-10-03 12:45:00,71.4,71.42,71.37,71.41,50000.0,49.3955,49.4093,49.3747,49.4024,50000.0
2006-10-03 12:50:00,71.41,71.48,71.41,71.48,109600.0,49.4024,49.4508,49.4024,49.4508,109600.0
2006-10-03 12:55:00,71.48,71.58,71.46,71.58,80600.0,49.4508,49.52,49.437,49.52,80600.0
2006-10-03 13:00:00,71.58,71.69,71.57,71.63,100700.0,49.52,49.5961,49.5131,49.5546,100700.0
2006-10-03 13:05:00,71.64,71.64,71.51,71.53,47600.0,49.5615,49.5615,49.4716,49.4854,47600.0
2006-10-03 13:10:00,71.52,71.56,71.48,71.5,92500.0,49.4785,49.5062,49.4508,49.4647,92500.0
2006-10-03 13:15:00,71.5,71.56,71.42,71.44,54100.0,49.4647,49.5062,49.4093,49.4231,54100.0
2006-10-03 13:20:00,71.45,71.47,71.34,71.36,64200.0,49.4301,49.4439,49.354,49.3678,64200.0
2006-10-03 13:25:00,71.38,71.42,71.27,71.41,134300.0,49.3816,49.4093,49.3055,49.4024,134300.0
2006-10-03 13:30:00,71.41,71.45,71.35,71.4,54000.0,49.4024,49.4301,49.3609,49.3955,54000.0
2006-10-03 13:35:00,71.41,71.45,71.34,71.36,37700.0,49.4024,49.4301,49.354,49.3678,37700.0
2006-10-03 13:40:00,71.36,71.43,71.35,71.39,78600.0,49.3678,49.4162,49.3609,49.3886,78600.0
2006-10-03 13:45:00,71.39,71.42,71.3,71.33,134600.0,49.3886,49.4093,49.3263,49.347,134600.0
2006-10-03 13:50:00,71.33,71.37,71.28,71.32,56800.0,49.347,49.3747,49.3125,49.3401,56800.0
2006-10-03 13:55:00,71.31,71.32,71.24,71.26,68800.0,49.3332,49.3401,49.2848,49.2986,68800.0
2006-10-03 14:00:00,71.26,71.31,71.2,71.25,78700.0,49.2986,49.3332,49.2571,49.2917,78700.0
2006-10-03 14:05:00,71.26,71.37,71.26,71.37,45300.0,49.2986,49.3747,49.2986,49.3747,45300.0
2006-10-03 14:10:00,71.38,71.4,71.34,71.37,28800.0,49.3816,49.3955,49.354,49.3747,28800.0
2006-10-03 14:15:00,71.37,71.37,71.25,71.32,79000.0,49.3747,49.3747,49.2917,49.3401,79000.0
2006-10-03 14:20:00,71.32,71.33,71.16,71.17,43000.0,49.3401,49.347,49.2294,49.2364,43000.0
2006-10-03 14:25:00,71.16,71.18,71.0,71.03,115800.0,49.2294,49.2433,49.1187,49.1395,115800.0
2006-10-03 14:30:00,71.04,71.09,71.01,71.05,85400.0,49.1464,49.181,49.1257,49.1533,85400.0
2006-10-03 14:35:00,71.05,71.13,71.0,71.11,285400.0,49.1533,49.2087,49.1187,49.1948,285400.0
2006-10-03 14:40:00,71.11,71.18,71.05,71.15,57000.0,49.1948,49.2433,49.1533,49.2225,57000.0
2006-10-03 14:45:00,71.15,71.31,71.13,71.31,55300.0,49.2225,49.3332,49.2087,49.3332,55300.0
2006-10-03 14:50:00,71.31,71.38,71.22,71.25,66200.0,49.3332,49.3816,49.2709,49.2917,66200.0
2006-10-03 14:55:00,71.25,71.3,71.15,71.17,106100.0,49.2917,49.3263,49.2225,49.2364,106100.0
2006-10-03 15:00:00,71.16,71.22,71.16,71.22,136800.0,49.2294,49.2709,49.2294,49.2709,136800.0
2006-10-03 15:05:00,71.21,71.21,71.08,71.17,76400.0,49.264,49.264,49.1741,49.2364,76400.0
2006-10-03 15:10:00,71.16,71.27,71.16,71.27,83000.0,49.2294,49.3055,49.2294,49.3055,83000.0
2006-10-03 15:15:00,71.28,71.31,71.25,71.3,122300.0,49.3125,49.3332,49.2917,49.3263,122300.0
2006-10-03 15:20:00,71.29,71.33,71.28,71.31,66600.0,49.3194,49.347,49.3125,49.3332,66600.0
2006-10-03 15:25:00,71.32,71.32,71.21,71.22,91100.0,49.3401,49.3401,49.264,49.2709,91100.0
2006-10-03 15:30:00,71.23,71.33,71.22,71.31,103000.0,49.2779,49.347,49.2709,49.3332,103000.0
2006-10-03 15:35:00,71.31,71.38,71.3,71.34,308100.0,49.3332,49.3816,49.3263,49.354,308100.0
2006-10-03 15:40:00,71.34,71.34,71.26,71.29,127600.0,49.354,49.354,49.2986,49.3194,127600.0
2006-10-03 15:45:00,71.28,71.31,71.26,71.29,177000.0,49.3125,49.3332,49.2986,49.3194,177000.0
2006-10-03 15:50:00,71.29,71.34,71.27,71.32,797700.0,49.3194,49.354,49.3055,49.3401,797700.0
2006-10-03 15:55:00,71.32,71.36,71.27,71.33,369200.0,49.3401,49.3678,49.3055,49.347,369200.0
2006-10-04 09:30:00,71.31,71.42,71.24,71.29,184400.0,49.3332,49.4093,49.2848,49.3194,184400.0
2006-10-04 09:35:00,71.29,71.35,71.24,71.3,238300.0,49.3194,49.3609,49.2848,49.3263,238300.0
2006-10-04 09:40:00,71.29,71.36,71.25,71.31,103500.0,49.3194,49.3678,49.2917,49.3332,103500.0
2006-10-04 09:45:00,71.31,71.35,71.25,71.29,99200.0,49.3332,49.3609,49.2917,49.3194,99200.0
2006-10-04 09:50:00,71.29,71.39,71.25,71.36,159300.0,49.3194,49.3886,49.2917,49.3678,159300.0
2006-10-04 09:55:00,71.37,71.5,71.36,71.48,188500.0,49.3747,49.4647,49.3678,49.4508,188500.0
2006-10-04 10:00:00,71.47,71.54,71.3,71.51,230500.0,49.4439,49.4923,49.3263,49.4716,230500.0
2006-10-04 10:05:00,71.5,71.55,71.45,71.51,109500.0,49.4647,49.4992,49.4301,49.4716,109500.0
2006-10-04 10:10:00,71.49,71.75,71.46,71.7,190600.0,49.4577,49.6376,49.437,49.603,190600.0
2006-10-04 10:15:00,71.71,71.81,71.65,71.8,183000.0,49.6099,49.6791,49.5684,49.6722,183000.0
2006-10-04 10:20:00,71.8,71.95,71.76,71.91,207500.0,49.6722,49.776,49.6445,49.7483,207500.0
2006-10-04 10:25:00,71.9,71.95,71.75,71.78,172600.0,49.7414,49.776,49.6376,49.6584,172600.0
2006-10-04 10:30:00,71.78,71.87,71.75,71.81,75100.0,49.6584,49.7206,49.6376,49.6791,75100.0
2006-10-04 10:35:00,71.81,71.87,71.5,71.81,594800.0,49.6791,49.7206,49.4647,49.6791,594800.0
2006-10-04 10:40:00,71.79,71.84,71.72,71.75,58200.0,49.6653,49.6999,49.6168,49.6376,58200.0
2006-10-04 10:45:00,71.75,71.81,71.5,71.74,477500.0,49.6376,49.6791,49.4647,49.6307,477500.0
2006-10-04 10:50:00,71.73,71.73,71.53,71.53,189400.0,49.6238,49.6238,49.4854,49.4854,189400.0
2006-10-04 10:55:00,71.52,71.68,71.52,71.65,38900.0,49.4785,49.5892,49.4785,49.5684,38900.0
2006-10-04 11:00:00,71.66,71.68,71.62,71.65,90700.0,49.5753,49.5892,49.5477,49.5684,90700.0
2006-10-04 11:05:00,71.65,71.68,71.63,71.66,56200.0,49.5684,49.5892,49.5546,49.5753,56200.0
2006-10-04 11:10:00,71.65,71.68,71.59,71.59,24500.0,49.5684,49.5892,49.5269,49.5269,24500.0
2006-10-04 11:15:00,71.59,71.71,71.58,71.67,68700.0,49.5269,49.6099,49.52,49.5823,68700.0
2006-10-04 11:20:00,71.67,71.88,71.67,71.86,161000.0,49.5823,49.7275,49.5823,49.7137,161000.0
2006-10-04 11:25:00,71.86,71.94,71.79,71.94,102300.0,49.7137,49.769,49.6653,49.769,102300.0
2006-10-04 11:30:00,71.93,71.95,71.88,71.88,62600.0,49.7621,49.776,49.7275,49.7275,62600.0
2006-10-04 11:35:00,71.89,71.96,71.88,71.92,144300.0,49.7345,49.7829,49.7275,49.7552,144300.0
2006-10-04 11:40:00,71.92,71.99,71.9,71.99,108200.0,49.7552,49.8036,49.7414,49.8036,108200.0
2006-10-04 11:45:00,71.98,72.1,71.9,72.1,465100.0,49.7967,49.8797,49.7414,49.8797,465100.0
2006-10-04 11:50:00,72.08,72.16,72.06,72.16,104300.0,49.8659,49.9212,49.8521,49.9212,104300.0
2006-10-04 11:55:00,72.17,72.31,72.15,72.26,286900.0,49.9282,50.025,49.9143,49.9904,286900.0
2006-10-04 12:00:00,72.26,72.29,72.17,72.17,198000.0,49.9904,50.0112,49.9282,49.9282,198000.0
2006-10-04 12:05:00,72.16,72.19,72.05,72.05,136200.0,49.9212,49.942,49.8451,49.8451,136200.0
2006-10-04 12:10:00,72.04,72.23,71.98,72.0,93900.0,49.8382,49.9697,49.7967,49.8106,93900.0
2006-10-04 12:15:00,72.0,72.17,72.0,72.17,72500.0,49.8106,49.9282,49.8106,49.9282,72500.0
2006-10-04 12:20:00,72.16,72.2,72.09,72.09,33800.0,49.9212,49.9489,49.8728,49.8728,33800.0
2006-10-04 12:25:00,72.08,72.09,72.0,72.04,33000.0,49.8659,49.8728,49.8106,49.8382,33000.0
2006-10-04 12:30:00,72.03,72.05,72.0,72.04,36500.0,49.8313,49.8451,49.8106,49.8382,36500.0
2006-10-04 12:35:00,72.04,72.11,72.03,72.09,43500.0,49.8382,49.8867,49.8313,49.8728,43500.0
2006-10-04 12:40:00,72.09,72.13,72.0,72.07,76200.0,49.8728,49.9005,49.8106,49.859,76200.0
2006-10-04 12:45:00,72.06,72.07,71.94,71.96,105500.0,49.8521,49.859,49.769,49.7829,105500.0
2006-10-04 12:50:00,71.96,72.03,71.93,71.98,142700.0,49.7829,49.8313,49.7621,49.7967,142700.0
2006-10-04 12:55:00,71.98,72.1,71.98,72.06,37500.0,49.7967,49.8797,49.7967,49.8521,37500.0
2006-10-04 13:00:00,72.06,72.07,72.0,72.02,33000.0,49.8521,49.859,49.8106,49.8244,33000.0
2006-10-04 13:05:00,72.01,72.06,71.98,72.0,43300.0,49.8175,49.8521,49.7967,49.8106,43300.0
2006-10-04 13:10:00,71.99,72.05,71.95,72.0,63700.0,49.8036,49.8451,49.776,49.8106,63700.0
2006-10-04 13:15:00,71.99,72.01,71.95,72.01,41600.0,49.8036,49.8175,49.776,49.8175,41600.0
2006-10-04 13:20:00,72.02,72.04,71.99,71.99,96800.0,49.8244,49.8382,49.8036,49.8036,96800.0
2006-10-04 13:25:00,71.99,72.2,71.99,72.19,116200.0,49.8036,49.9489,49.8036,49.942,116200.0
2006-10-04 13:30:00,72.19,72.41,72.15,72.4,163200.0,49.942,50.0942,49.9143,50.0873,163200.0
2006-10-04 13:35:00,72.4,72.44,72.29,72.39,87100.0,50.0873,50.115,50.0112,50.0804,87100.0
2006-10-04 13:40:00,72.39,72.43,72.36,72.43,189300.0,50.0804,50.108,50.0596,50.108,189300.0
2006-10-04 13:45:00,72.44,72.47,72.35,72.35,215800.0,50.115,50.1357,50.0527,50.0527,215800.0
2006-10-04 13:50:00,72.35,72.42,72.25,72.33,105300.0,50.0527,50.1011,49.9835,50.0389,105300.0
2006-10-04 13:55:00,72.32,72.33,72.2,72.29,110300.0,50.0319,50.0389,49.9489,50.0112,110300.0
2006-10-04 14:00:00,72.3,72.33,72.29,72.31,95200.0,50.0181,50.0389,50.0112,50.025,95200.0
2006-10-04 14:05:00,72.31,72.35,72.28,72.32,137900.0,50.025,50.0527,50.0043,50.0319,137900.0
2006-10-04 14:10:00,72.32,72.46,72.31,72.46,246600.0,50.0319,50.1288,50.025,50.1288,246600.0
2006-10-04 14:15:00,72.45,72.57,72.45,72.54,332800.0,50.1219,50.2049,50.1219,50.1841,332800.0
2006-10-04 14:20:00,72.55,72.57,72.48,72.5,159400.0,50.1911,50.2049,50.1426,50.1565,159400.0
2006-10-04 14:25:00,72.49,72.52,72.42,72.42,128100.0,50.1495,50.1703,50.1011,50.1011,128100.0
2006-10-04 14:30:00,72.42,72.52,72.42,72.5,114000.0,50.1011,50.1703,50.1011,50.1565,114000.0
2006-10-04 14:35:00,72.5,72.56,72.45,72.46,132300.0,50.1565,50.198,50.1219,50.1288,132300.0
2006-10-04 14:40:00,72.46,72.58,72.44,72.44,88800.0,50.1288,50.2118,50.115,50.115,88800.0
2006-10-04 14:45:00,72.43,72.49,72.39,72.49,153500.0,50.108,50.1495,50.0804,50.1495,153500.0
2006-10-04 14:50:00,72.5,72.62,72.48,72.61,171200.0,50.1565,50.2395,50.1426,50.2326,171200.0
2006-10-04 14:55:00,72.62,72.64,72.49,72.63,111900.0,50.2395,50.2533,50.1495,50.2464,111900.0
2006-10-04 15:00:00,72.63,72.67,72.56,72.56,86300.0,50.2464,50.2741,50.198,50.198,86300.0
2006-10-04 15:05:00,72.56,72.58,72.54,72.56,257400.0,50.198,50.2118,50.1841,50.198,257400.0
2006-10-04 15:10:00,72.56,72.58,72.52,72.52,117600.0,50.198,50.2118,50.1703,50.1703,117600.0
2006-10-04 15:15:00,72.52,72.55,72.45,72.55,129300.0,50.1703,50.1911,50.1219,50.1911,129300.0
2006-10-04 15:20:00,72.54,72.7,72.54,72.67,186700.0,50.1841,50.2948,50.1841,50.2741,186700.0
2006-10-04 15:25:00,72.68,72.9,72.67,72.74,318200.0,50.281,50.4332,50.2741,50.3225,318200.0
2006-10-04 15:30:00,72.73,72.74,72.5,72.5,188700.0,50.3156,50.3225,50.1565,50.1565,188700.0
2006-10-04 15:35:00,72.5,72.67,72.36,72.46,226400.0,50.1565,50.2741,50.0596,50.1288,226400.0
2006-10-04 15:40:00,72.46,72.66,72.42,72.66,286000.0,50.1288,50.2672,50.1011,50.2672,286000.0
2006-10-04 15:45:00,72.67,72.7,72.61,72.64,154100.0,50.2741,50.2948,50.2326,50.2533,154100.0
2006-10-04 15:50:00,72.64,72.75,72.63,72.69,439700.0,50.2533,50.3294,50.2464,50.2879,439700.0
2006-10-04 15:55:00,72.69,72.96,72.69,72.95,655300.0,50.2879,50.4747,50.2879,50.4678,655300.0
2006-10-05 09:30:00,72.91,73.05,72.85,72.93,377900.0,50.4401,50.537,50.3986,50.4539,377900.0
2006-10-05 09:35:00,72.97,73.24,72.91,73.2,203400.0,50.4816,50.6684,50.4401,50.6407,203400.0
2006-10-05 09:40:00,73.2,73.57,73.2,73.53,198900.0,50.6407,50.8967,50.6407,50.869,198900.0
2006-10-05 09:45:00,73.53,73.6,73.35,73.56,244900.0,50.869,50.9175,50.7445,50.8898,244900.0
2006-10-05 09:50:00,73.56,73.66,73.45,73.6,212800.0,50.8898,50.959,50.8137,50.9175,212800.0
2006-10-05 09:55:00,73.59,74.01,73.59,73.95,440300.0,50.9105,51.2011,50.9105,51.1596,440300.0
2006-10-05 10:00:00,73.96,73.98,73.72,73.78,323500.0,51.1665,51.1803,51.0005,51.042,323500.0
2006-10-05 10:05:00,73.78,73.83,73.7,73.73,211400.0,51.042,51.0766,50.9866,51.0074,211400.0
2006-10-05 10:10:00,73.73,73.8,73.69,73.7,184500.0,51.0074,51.0558,50.9797,50.9866,184500.0
2006-10-05 10:15:00,73.71,73.74,73.57,73.6,199400.0,50.9936,51.0143,50.8967,50.9175,199400.0
2006-10-05 10:20:00,73.57,73.71,73.53,73.7,102200.0,50.8967,50.9936,50.869,50.9866,102200.0
2006-10-05 10:25:00,73.71,73.82,73.68,73.76,162200.0,50.9936,51.0697,50.9728,51.0281,162200.0
2006-10-05 10:30:00,73.76,73.83,73.67,73.68,143000.0,51.0281,51.0766,50.9659,50.9728,143000.0
2006-10-05 10:35:00,73.68,73.8,73.67,73.73,112500.0,50.9728,51.0558,50.9659,51.0074,112500.0
2006-10-05 10:40:00,73.73,73.75,73.65,73.69,116000.0,51.0074,51.0212,50.952,50.9797,116000.0
2006-10-05 10:45:00,73.65,73.76,73.65,73.67,105700.0,50.952,51.0281,50.952,50.9659,105700.0
2006-10-05 10:50:00,73.67,73.68,73.51,73.63,145200.0,50.9659,50.9728,50.8552,50.9382,145200.0
2006-10-05 10:55:00,73.62,73.71,73.6,73.7,74700.0,50.9313,50.9936,50.9175,50.9866,74700.0
2006-10-05 11:00:00,73.69,73.7,73.54,73.54,48800.0,50.9797,50.9866,50.8759,50.8759,48800.0
2006-10-05 11:05:00,73.55,73.6,73.55,73.58,60700.0,50.8829,50.9175,50.8829,50.9036,60700.0
2006-10-05 11:10:00,73.57,73.59,73.55,73.55,21200.0,50.8967,50.9105,50.8829,50.8829,21200.0
2006-10-05 11:15:00,73.56,73.56,73.39,73.4,270400.0,50.8898,50.8898,50.7722,50.7791,270400.0
2006-10-05 11:20:00,73.4,73.51,73.4,73.41,36400.0,50.7791,50.8552,50.7791,50.786,36400.0
2006-10-05 11:25:00,73.4,73.4,73.21,73.25,125700.0,50.7791,50.7791,50.6477,50.6753,125700.0
2006-10-05 11:30:00,73.25,73.27,73.13,73.21,46500.0,50.6753,50.6892,50.5923,50.6477,46500.0
2006-10-05 11:35:00,73.21,73.27,73.13,73.15,71400.0,50.6477,50.6892,50.5923,50.6061,71400.0
2006-10-05 11:40:00,73.15,73.4,73.15,73.3,82600.0,50.6061,50.7791,50.6061,50.7099,82600.0
2006-10-05 11:45:00,73.31,73.41,73.16,73.31,77200.0,50.7168,50.786,50.6131,50.7168,77200.0
2006-10-05 11:50:00,73.3,73.36,73.3,73.3,46400.0,50.7099,50.7514,50.7099,50.7099,46400.0
2006-10-05 11:55:00,73.3,73.38,73.3,73.34,35500.0,50.7099,50.7653,50.7099,50.7376,35500.0
2006-10-05 12:00:00,73.34,73.43,73.33,73.41,52700.0,50.7376,50.7999,50.7307,50.786,52700.0
2006-10-05 12:05:00,73.41,73.41,73.32,73.32,48700.0,50.786,50.786,50.7238,50.7238,48700.0
2006-10-05 12:10:00,73.33,73.37,73.29,73.37,37500.0,50.7307,50.7583,50.703,50.7583,37500.0
2006-10-05 12:15:00,73.37,73.43,73.36,73.4,98800.0,50.7583,50.7999,50.7514,50.7791,98800.0
2006-10-05 12:20:00,73.41,73.41,73.37,73.39,53200.0,50.786,50.786,50.7583,50.7722,53200.0
2006-10-05 12:25:00,73.39,73.41,73.37,73.41,26500.0,50.7722,50.786,50.7583,50.786,26500.0
2006-10-05 12:30:00,73.41,73.42,73.38,73.4,212400.0,50.786,50.7929,50.7653,50.7791,212400.0
2006-10-05 12:35:00,73.4,73.46,73.38,73.41,177400.0,50.7791,50.8206,50.7653,50.786,177400.0
2006-10-05 12:40:00,73.42,73.44,73.4,73.42,52800.0,50.7929,50.8068,50.7791,50.7929,52800.0
2006-10-05 12:45:00,73.43,73.51,73.43,73.5,47100.0,50.7999,50.8552,50.7999,50.8483,47100.0
2006-10-05 12:50:00,73.5,73.59,73.5,73.59,43200.0,50.8483,50.9105,50.8483,50.9105,43200.0
2006-10-05 12:55:00,73.58,73.72,73.58,73.72,83800.0,50.9036,51.0005,50.9036,51.0005,83800.0
2006-10-05 13:00:00,73.71,73.93,73.6,73.93,138800.0,50.9936,51.1458,50.9175,51.1458,138800.0
2006-10-05 13:05:00,73.92,74.14,73.92,74.13,203400.0,51.1388,51.291,51.1388,51.2841,203400.0
2006-10-05 13:10:00,74.13,74.21,74.12,74.2,99900.0,51.2841,51.3395,51.2772,51.3325,99900.0
2006-10-05 13:15:00,74.21,74.25,74.11,74.25,116700.0,51.3395,51.3671,51.2703,51.3671,116700.0
2006-10-05 13:20:00,74.25,74.33,74.13,74.32,80400.0,51.3671,51.4225,51.2841,51.4156,80400.0
2006-10-05 13:25:00,74.32,74.32,74.23,74.24,80000.0,51.4156,51.4156,51.3533,51.3602,80000.0
2006-10-05 13:30:00,74.24,74.32,74.16,74.2,114500.0,51.3602,51.4156,51.3049,51.3325,114500.0
2006-10-05 13:35:00,74.2,74.26,74.13,74.18,161200.0,51.3325,51.3741,51.2841,51.3187,161200.0
2006-10-05 13:40:00,74.18,74.3,74.18,74.28,53000.0,51.3187,51.4017,51.3187,51.3879,53000.0
2006-10-05 13:45:00,74.28,74.46,74.28,74.4,159800.0,51.3879,51.5124,51.3879,51.4709,159800.0
2006-10-05 13:50:00,74.4,74.48,74.28,74.46,182300.0,51.4709,51.5263,51.3879,51.5124,182300.0
2006-10-05 13:55:00,74.45,74.59,74.42,74.49,214800.0,51.5055,51.6024,51.4847,51.5332,214800.0
2006-10-05 14:00:00,74.48,74.57,74.39,74.4,204900.0,51.5263,51.5885,51.464,51.4709,204900.0
2006-10-05 14:05:00,74.39,74.64,74.38,74.63,145300.0,51.464,51.6369,51.4571,51.63,145300.0
2006-10-05 14:10:00,74.63,74.84,74.61,74.81,282300.0,51.63,51.7753,51.6162,51.7546,282300.0
2006-10-05 14:15:00,74.81,74.92,74.75,74.88,344000.0,51.7546,51.8307,51.713,51.803,344000.0
2006-10-05 14:20:00,74.88,74.88,74.75,74.77,119700.0,51.803,51.803,51.713,51.7269,119700.0
2006-10-05 14:25:00,74.77,74.85,74.59,74.63,233800.0,51.7269,51.7822,51.6024,51.63,233800.0
2006-10-05 14:30:00,74.62,74.7,74.61,74.64,117900.0,51.6231,51.6785,51.6162,51.6369,117900.0
2006-10-05 14:35:00,74.63,74.74,74.6,74.69,120700.0,51.63,51.7061,51.6093,51.6715,120700.0
2006-10-05 14:40:00,74.68,74.73,74.68,74.69,132100.0,51.6646,51.6992,51.6646,51.6715,132100.0
2006-10-05 14:45:00,74.69,74.75,74.67,74.71,117200.0,51.6715,51.713,51.6577,51.6854,117200.0
2006-10-05 14:50:00,74.71,74.73,74.58,74.58,139200.0,51.6854,51.6992,51.5954,51.5954,139200.0
2006-10-05 14:55:00,74.58,74.72,74.55,74.6,101300.0,51.5954,51.6923,51.5747,51.6093,101300.0
2006-10-05 15:00:00,74.58,74.59,74.46,74.47,311000.0,51.5954,51.6024,51.5124,51.5193,311000.0
2006-10-05 15:05:00,74.48,74.5,74.43,74.45,141400.0,51.5263,51.5401,51.4917,51.5055,141400.0
2006-10-05 15:10:00,74.45,74.54,74.44,74.5,152100.0,51.5055,51.5678,51.4986,51.5401,152100.0
2006-10-05 15:15:00,74.5,74.53,74.37,74.37,198100.0,51.5401,51.5608,51.4502,51.4502,198100.0
2006-10-05 15:20:00,74.37,74.39,74.29,74.39,151600.0,51.4502,51.464,51.3948,51.464,151600.0
2006-10-05 15:25:00,74.38,74.42,74.32,74.32,113600.0,51.4571,51.4847,51.4156,51.4156,113600.0
2006-10-05 15:30:00,74.31,74.32,74.26,74.27,153000.0,51.4086,51.4156,51.3741,51.381,153000.0
2006-10-05 15:35:00,74.27,74.29,74.23,74.25,170100.0,51.381,51.3948,51.3533,51.3671,170100.0
2006-10-05 15:40:00,74.26,74.36,74.24,74.24,321400.0,51.3741,51.4432,51.3602,51.3602,321400.0
2006-10-05 15:45:00,74.24,74.26,74.15,74.17,199700.0,51.3602,51.3741,51.298,51.3118,199700.0
2006-10-05 15:50:00,74.17,74.23,74.15,74.21,230400.0,51.3118,51.3533,51.298,51.3395,230400.0
2006-10-05 15:55:00,74.18,74.85,74.17,74.72,834700.0,51.3187,51.7822,51.3118,51.6923,834700.0
2006-10-06 09:30:00,74.64,74.67,74.0,74.0,297300.0,51.6369,51.6577,51.1942,51.1942,297300.0
2006-10-06 09:35:00,74.0,74.0,73.7,73.91,249700.0,51.1942,51.1942,50.9866,51.1319,249700.0
2006-10-06 09:40:00,73.91,74.21,73.78,74.2,306700.0,51.1319,51.3395,51.042,51.3325,306700.0
2006-10-06 09:45:00,74.2,74.35,74.12,74.3,105300.0,51.3325,51.4363,51.2772,51.4017,105300.0
2006-10-06 09:50:00,74.32,74.35,74.19,74.27,54700.0,51.4156,51.4363,51.3256,51.381,54700.0
2006-10-06 09:55:00,74.26,74.28,74.15,74.21,51300.0,51.3741,51.3879,51.298,51.3395,51300.0
2006-10-06 10:00:00,74.2,74.23,73.88,73.9,98300.0,51.3325,51.3533,51.1112,51.125,98300.0
2006-10-06 10:05:00,73.89,74.0,73.83,73.85,63300.0,51.1181,51.1942,51.0766,51.0904,63300.0
2006-10-06 10:10:00,73.87,74.02,73.84,73.98,61300.0,51.1042,51.208,51.0835,51.1803,61300.0
2006-10-06 10:15:00,73.98,74.1,73.77,73.8,81700.0,51.1803,51.2634,51.0351,51.0558,81700.0
2006-10-06 10:20:00,73.8,73.87,73.77,73.78,46300.0,51.0558,51.1042,51.0351,51.042,46300.0
2006-10-06 10:25:00,73.77,73.88,73.75,73.8,69400.0,51.0351,51.1112,51.0212,51.0558,69400.0
2006-10-06 10:30:00,73.79,73.94,73.79,73.85,55400.0,51.0489,51.1527,51.0489,51.0904,55400.0
2006-10-06 10:35:00,73.86,73.89,73.62,73.7,83400.0,51.0973,51.1181,50.9313,50.9866,83400.0
2006-10-06 10:40:00,73.71,73.75,73.62,73.74,120000.0,50.9936,51.0212,50.9313,51.0143,120000.0
2006-10-06 10:45:00,73.75,74.14,73.74,74.0,101600.0,51.0212,51.291,51.0143,51.1942,101600.0
2006-10-06 10:50:00,74.0,74.14,73.98,74.08,65500.0,51.1942,51.291,51.1803,51.2495,65500.0
2006-10-06 10:55:00,74.07,74.16,74.02,74.03,50100.0,51.2426,51.3049,51.208,51.2149,50100.0
2006-10-06 11:00:00,74.06,74.1,74.01,74.08,49800.0,51.2357,51.2634,51.2011,51.2495,49800.0
2006-10-06 11:05:00,74.08,74.09,74.0,74.0,39900.0,51.2495,51.2564,51.1942,51.1942,39900.0
2006-10-06 11:10:00,73.99,74.01,73.82,73.84,61800.0,51.1873,51.2011,51.0697,51.0835,61800.0
2006-10-06 11:15:00,73.84,74.25,73.82,73.85,118600.0,51.0835,51.3671,51.0697,51.0904,118600.0
2006-10-06 11:20:00,73.85,73.89,73.8,73.81,57700.0,51.0904,51.1181,51.0558,51.0627,57700.0
2006-10-06 11:25:00,73.82,73.82,73.77,73.79,77600.0,51.0697,51.0697,51.0351,51.0489,77600.0
2006-10-06 11:30:00,73.79,73.8,73.66,73.76,104400.0,51.0489,51.0558,50.959,51.0281,104400.0
2006-10-06 11:35:00,73.77,73.79,73.74,73.74,59600.0,51.0351,51.0489,51.0143,51.0143,59600.0
2006-10-06 11:40:00,73.74,73.85,73.67,73.7,58100.0,51.0143,51.0904,50.9659,50.9866,58100.0
2006-10-06 11:45:00,73.7,73.7,73.63,73.63,55700.0,50.9866,50.9866,50.9382,50.9382,55700.0
2006-10-06 11:50:00,73.63,73.73,73.61,73.72,87800.0,50.9382,51.0074,50.9244,51.0005,87800.0
2006-10-06 11:55:00,73.73,73.78,73.71,73.75,55000.0,51.0074,51.042,50.9936,51.0212,55000.0
2006-10-06 12:00:00,73.75,73.76,73.69,73.69,33600.0,51.0212,51.0281,50.9797,50.9797,33600.0
2006-10-06 12:05:00,73.69,73.71,73.58,73.58,57700.0,50.9797,50.9936,50.9036,50.9036,57700.0
2006-10-06 12:10:00,73.58,73.6,73.52,73.53,40300.0,50.9036,50.9175,50.8621,50.869,40300.0
2006-10-06 12:15:00,73.54,73.72,73.51,73.7,94300.0,50.8759,51.0005,50.8552,50.9866,94300.0
2006-10-06 12:20:00,73.7,73.75,73.65,73.65,41400.0,50.9866,51.0212,50.952,50.952,41400.0
2006-10-06 12:25:00,73.64,73.67,73.57,73.63,36500.0,50.9451,50.9659,50.8967,50.9382,36500.0
2006-10-06 12:30:00,73.63,73.78,73.63,73.72,49200.0,50.9382,51.042,50.9382,51.0005,49200.0
2006-10-06 12:35:00,73.72,73.81,73.69,73.79,53800.0,51.0005,51.0627,50.9797,51.0489,53800.0
2006-10-06 12:40:00,73.79,73.84,73.78,73.83,49900.0,51.0489,51.0835,51.042,51.0766,49900.0
2006-10-06 12:45:00,73.83,73.94,73.83,73.91,51300.0,51.0766,51.1527,51.0766,51.1319,51300.0
2006-10-06 12:50:00,73.92,73.92,73.83,73.87,58400.0,51.1388,51.1388,51.0766,51.1042,58400.0
2006-10-06 12:55:00,73.86,73.92,73.83,73.92,61200.0,51.0973,51.1388,51.0766,51.1388,61200.0
2006-10-06 13:00:00,73.91,73.93,73.86,73.93,32700.0,51.1319,51.1458,51.0973,51.1458,32700.0
2006-10-06 13:05:00,73.93,73.98,73.93,73.95,166400.0,51.1458,51.1803,51.1458,51.1596,166400.0
2006-10-06 13:10:00,73.96,74.04,73.93,73.95,53400.0,51.1665,51.2219,51.1458,51.1596,53400.0
2006-10-06 13:15:00,73.95,74.05,73.94,74.03,53300.0,51.1596,51.2288,51.1527,51.2149,53300.0
2006-10-06 13:20:00,74.03,74.03,73.97,73.97,43500.0,51.2149,51.2149,51.1734,51.1734,43500.0
2006-10-06 13:25:00,73.97,73.97,73.91,73.91,36500.0,51.1734,51.1734,51.1319,51.1319,36500.0
2006-10-06 13:30:00,73.92,73.95,73.9,73.92,39800.0,51.1388,51.1596,51.125,51.1388,39800.0
2006-10-06 13:35:00,73.93,73.95,73.91,73.92,31100.0,51.1458,51.1596,51.1319,51.1388,31100.0
2006-10-06 13:40:00,73.93,73.98,73.92,73.98,45200.0,51.1458,51.1803,51.1388,51.1803,45200.0
2006-10-06 13:45:00,73.98,74.02,73.9,74.0,68100.0,51.1803,51.208,51.125,51.1942,68100.0
2006-10-06 13:50:00,73.99,74.09,73.97,74.06,72600.0,51.1873,51.2564,51.1734,51.2357,72600.0
2006-10-06 13:55:00,74.06,74.07,73.99,73.99,51300.0,51.2357,51.2426,51.1873,51.1873,51300.0
2006-10-06 14:00:00,73.99,74.06,73.89,73.96,75700.0,51.1873,51.2357,51.1181,51.1665,75700.0
2006-10-06 14:05:00,73.96,73.98,73.86,73.86,76100.0,51.1665,51.1803,51.0973,51.0973,76100.0
2006-10-06 14:10:00,73.86,73.89,73.84,73.89,43200.0,51.0973,51.1181,51.0835,51.1181,43200.0
2006-10-06 14:15:00,73.89,73.94,73.88,73.91,47200.0,51.1181,51.1527,51.1112,51.1319,47200.0
2006-10-06 14:20:00,73.91,74.0,73.9,73.97,59000.0,51.1319,51.1942,51.125,51.1734,59000.0
2006-10-06 14:25:00,73.95,73.96,73.8,73.83,59000.0,51.1596,51.1665,51.0558,51.0766,59000.0
2006-10-06 14:30:00,73.83,73.95,73.78,73.94,56500.0,51.0766,51.1596,51.042,51.1527,56500.0
2006-10-06 14:35:00,73.94,74.01,73.92,74.0,99300.0,51.1527,51.2011,51.1388,51.1942,99300.0
2006-10-06 14:40:00,74.0,74.13,73.99,74.03,67800.0,51.1942,51.2841,51.1873,51.2149,67800.0
2006-10-06 14:45:00,74.03,74.06,73.8,73.86,56700.0,51.2149,51.2357,51.0558,51.0973,56700.0
2006-10-06 14:50:00,73.85,73.95,73.85,73.85,47700.0,51.0904,51.1596,51.0904,51.0904,47700.0
2006-10-06 14:55:00,73.85,73.9,73.81,73.83,50900.0,51.0904,51.125,51.0627,51.0766,50900.0
2006-10-06 15:00:00,73.83,73.87,73.7,73.72,96900.0,51.0766,51.1042,50.9866,51.0005,96900.0
2006-10-06 15:05:00,73.71,73.81,73.71,73.79,54800.0,50.9936,51.0627,50.9936,51.0489,54800.0
2006-10-06 15:10:00,73.79,73.8,73.71,73.71,73500.0,51.0489,51.0558,50.9936,50.9936,73500.0
2006-10-06 15:15:00,73.72,73.79,73.68,73.71,70500.0,51.0005,51.0489,50.9728,50.9936,70500.0
2006-10-06 15:20:00,73.73,73.76,73.7,73.74,31400.0,51.0074,51.0281,50.9866,51.0143,31400.0
2006-10-06 15:25:00,73.74,73.75,73.68,73.69,49200.0,51.0143,51.0212,50.9728,50.9797,49200.0
2006-10-06 15:30:00,73.68,73.71,73.62,73.64,60300.0,50.9728,50.9936,50.9313,50.9451,60300.0
2006-10-06 15:35:00,73.63,73.75,73.57,73.63,109100.0,50.9382,51.0212,50.8967,50.9382,109100.0
2006-10-06 15:40:00,73.63,73.73,73.55,73.69,130200.0,50.9382,51.0074,50.8829,50.9797,130200.0
2006-10-06 15:45:00,73.69,73.89,73.67,73.87,195500.0,50.9797,51.1181,50.9659,51.1042,195500.0
2006-10-06 15:50:00,73.87,74.04,73.85,74.02,204400.0,51.1042,51.2219,51.0904,51.208,204400.0
2006-10-06 15:55:00,74.02,74.11,73.95,74.11,289700.0,51.208,51.2703,51.1596,51.2703,289700.0
2006-10-09 09:30:00,73.69,74.04,73.68,73.98,150100.0,50.9797,51.2219,50.9728,51.1803,150100.0
2006-10-09 09:35:00,74.0,74.0,73.6,73.7,61400.0,51.1942,51.1942,50.9175,50.9866,61400.0
2006-10-09 09:40:00,73.69,73.81,73.58,73.81,92100.0,50.9797,51.0627,50.9036,51.0627,92100.0
2006-10-09 09:45:00,73.81,73.99,73.79,73.92,44000.0,51.0627,51.1873,51.0489,51.1388,44000.0
2006-10-09 09:50:00,73.93,74.0,73.86,73.91,55900.0,51.1458,51.1942,51.0973,51.1319,55900.0
2006-10-09 09:55:00,73.91,74.0,73.9,73.97,31700.0,51.1319,51.1942,51.125,51.1734,31700.0
2006-10-09 10:00:00,73.98,74.02,73.76,73.89,59800.0,51.1803,51.208,51.0281,51.1181,59800.0
2006-10-09 10:05:00,73.89,73.9,73.83,73.88,69300.0,51.1181,51.125,51.0766,51.1112,69300.0
2006-10-09 10:10:00,73.88,73.96,73.85,73.93,38300.0,51.1112,51.1665,51.0904,51.1458,38300.0
2006-10-09 10:15:00,73.93,73.98,73.88,73.93,52000.0,51.1458,51.1803,51.1112,51.1458,52000.0
2006-10-09 10:20:00,73.94,74.19,73.94,74.08,68200.0,51.1527,51.3256,51.1527,51.2495,68200.0
2006-10-09 10:25:00,74.08,74.1,73.91,73.98,28100.0,51.2495,51.2634,51.1319,51.1803,28100.0
2006-10-09 10:30:00,73.97,73.97,73.88,73.91,42900.0,51.1734,51.1734,51.1112,51.1319,42900.0
2006-10-09 10:35:00,73.9,73.98,73.89,73.93,36900.0,51.125,51.1803,51.1181,51.1458,36900.0
2006-10-09 10:40:00,73.94,73.94,73.86,73.9,34000.0,51.1527,51.1527,51.0973,51.125,34000.0
2006-10-09 10:45:00,73.92,73.94,73.87,73.91,28900.0,51.1388,51.1527,51.1042,51.1319,28900.0
2006-10-09 10:50:00,73.93,74.12,73.9,74.07,63500.0,51.1458,51.2772,51.125,51.2426,63500.0
2006-10-09 10:55:00,74.1,74.14,74.0,74.02,50200.0,51.2634,51.291,51.1942,51.208,50200.0
2006-10-09 11:00:00,74.02,74.02,73.92,73.93,35200.0,51.208,51.208,51.1388,51.1458,35200.0
2006-10-09 11:05:00,73.94,74.02,73.92,74.02,23000.0,51.1527,51.208,51.1388,51.208,23000.0
2006-10-09 11:10:00,74.02,74.02,73.9,73.91,27600.0,51.208,51.208,51.125,51.1319,27600.0
2006-10-09 11:15:00,73.91,73.99,73.89,73.97,56500.0,51.1319,51.1873,51.1181,51.1734,56500.0
2006-10-09 11:20:00,73.97,74.1,73.95,74.1,73800.0,51.1734,51.2634,51.1596,51.2634,73800.0
2006-10-09 11:25:00,74.09,74.15,74.01,74.05,110200.0,51.2564,51.298,51.2011,51.2288,110200.0
2006-10-09 11:30:00,74.04,74.12,74.0,74.07,45500.0,51.2219,51.2772,51.1942,51.2426,45500.0
2006-10-09 11:35:00,74.08,74.19,74.07,74.17,79800.0,51.2495,51.3256,51.2426,51.3118,79800.0
2006-10-09 11:40:00,74.17,74.18,73.94,73.94,91100.0,51.3118,51.3187,51.1527,51.1527,91100.0
2006-10-09 11:45:00,73.96,74.01,73.93,73.95,53200.0,51.1665,51.2011,51.1458,51.1596,53200.0
2006-10-09 11:50:00,73.95,73.96,73.86,73.86,42300.0,51.1596,51.1665,51.0973,51.0973,42300.0
2006-10-09 11:55:00,73.87,73.9,73.84,73.89,44900.0,51.1042,51.125,51.0835,51.1181,44900.0
2006-10-09 12:00:00,73.89,73.94,73.88,73.93,47900.0,51.1181,51.1527,51.1112,51.1458,47900.0
2006-10-09 12:05:00,73.93,73.93,73.75,73.86,102400.0,51.1458,51.1458,51.0212,51.0973,102400.0
2006-10-09 12:10:00,73.86,73.91,73.77,73.85,62200.0,51.0973,51.1319,51.0351,51.0904,62200.0
2006-10-09 12:15:00,73.86,73.86,73.68,73.74,57500.0,51.0973,51.0973,50.9728,51.0143,57500.0
2006-10-09 12:20:00,73.74,73.74,73.64,73.74,41300.0,51.0143,51.0143,50.9451,51.0143,41300.0
2006-10-09 12:25:00,73.73,73.76,73.67,73.72,34200.0,51.0074,51.0281,50.9659,51.0005,34200.0
2006-10-09 12:30:00,73.73,73.81,73.66,73.7,28200.0,51.0074,51.0627,50.959,50.9866,28200.0
2006-10-09 12:35:00,73.69,73.7,73.6,73.68,44400.0,50.9797,50.9866,50.9175,50.9728,44400.0
2006-10-09 12:40:00,73.69,73.7,73.59,73.67,35700.0,50.9797,50.9866,50.9105,50.9659,35700.0
2006-10-09 12:45:00,73.66,73.7,73.6,73.7,20100.0,50.959,50.9866,50.9175,50.9866,20100.0
2006-10-09 12:50:00,73.68,73.7,73.51,73.54,41100.0,50.9728,50.9866,50.8552,50.8759,41100.0
2006-10-09 12:55:00,73.54,73.55,73.45,73.49,52500.0,50.8759,50.8829,50.8137,50.8414,52500.0
2006-10-09 13:00:00,73.49,73.5,73.45,73.46,33800.0,50.8414,50.8483,50.8137,50.8206,33800.0
2006-10-09 13:05:00,73.46,73.55,73.45,73.54,44200.0,50.8206,50.8829,50.8137,50.8759,44200.0
2006-10-09 13:10:00,73.55,73.62,73.54,73.62,33400.0,50.8829,50.9313,50.8759,50.9313,33400.0
2006-10-09 13:15:00,73.62,73.65,73.59,73.62,32100.0,50.9313,50.952,50.9105,50.9313,32100.0
2006-10-09 13:20:00,73.63,73.73,73.61,73.71,51500.0,50.9382,51.0074,50.9244,50.9936,51500.0
2006-10-09 13:25:00,73.71,73.95,73.71,73.94,165500.0,50.9936,51.1596,50.9936,51.1527,165500.0
2006-10-09 13:30:00,73.94,73.95,73.82,73.86,49100.0,51.1527,51.1596,51.0697,51.0973,49100.0
2006-10-09 13:35:00,73.86,73.87,73.85,73.85,259700.0,51.0973,51.1042,51.0904,51.0904,259700.0
2006-10-09 13:40:00,73.85,73.95,73.81,73.94,40000.0,51.0904,51.1596,51.0627,51.1527,40000.0
2006-10-09 13:45:00,73.95,73.96,73.84,73.89,55200.0,51.1596,51.1665,51.0835,51.1181,55200.0
2006-10-09 13:50:00,73.88,73.95,73.85,73.91,35400.0,51.1112,51.1596,51.0904,51.1319,35400.0
2006-10-09 13:55:00,73.91,73.92,73.8,73.82,30000.0,51.1319,51.1388,51.0558,51.0697,30000.0
2006-10-09 14:00:00,73.83,73.89,73.77,73.77,32200.0,51.0766,51.1181,51.0351,51.0351,32200.0
2006-10-09 14:05:00,73.79,73.88,73.78,73.86,33900.0,51.0489,51.1112,51.042,51.0973,33900.0
2006-10-09 14:10:00,73.86,73.98,73.79,73.95,54200.0,51.0973,51.1803,51.0489,51.1596,54200.0
2006-10-09 14:15:00,73.95,73.96,73.88,73.92,49000.0,51.1596,51.1665,51.1112,51.1388,49000.0
2006-10-09 14:20:00,73.93,73.95,73.91,73.92,23800.0,51.1458,51.1596,51.1319,51.1388,23800.0
2006-10-09 14:25:00,73.93,74.06,73.87,73.99,52800.0,51.1458,51.2357,51.1042,51.1873,52800.0
2006-10-09 14:30:00,74.01,74.01,73.89,73.92,43800.0,51.2011,51.2011,51.1181,51.1388,43800.0
2006-10-09 14:35:00,73.92,73.92,73.79,73.88,30400.0,51.1388,51.1388,51.0489,51.1112,30400.0
2006-10-09 14:40:00,73.86,73.99,73.83,73.93,27800.0,51.0973,51.1873,51.0766,51.1458,27800.0
2006-10-09 14:45:00,73.95,74.0,73.87,73.9,29000.0,51.1596,51.1942,51.1042,51.125,29000.0
2006-10-09 14:50:00,73.9,74.0,73.89,73.97,36300.0,51.125,51.1942,51.1181,51.1734,36300.0
2006-10-09 14:55:00,73.97,74.06,73.97,74.03,38300.0,51.1734,51.2357,51.1734,51.2149,38300.0
2006-10-09 15:00:00,74.04,74.05,74.0,74.03,27500.0,51.2219,51.2288,51.1942,51.2149,27500.0
2006-10-09 15:05:00,74.04,74.04,73.97,73.98,140300.0,51.2219,51.2219,51.1734,51.1803,140300.0
2006-10-09 15:10:00,73.97,74.04,73.86,74.03,51000.0,51.1734,51.2219,51.0973,51.2149,51000.0
2006-10-09 15:15:00,74.03,74.05,73.86,73.87,60900.0,51.2149,51.2288,51.0973,51.1042,60900.0
2006-10-09 15:20:00,73.88,73.95,73.81,73.84,33300.0,51.1112,51.1596,51.0627,51.0835,33300.0
2006-10-09 15:25:00,73.84,73.98,73.8,73.92,65800.0,51.0835,51.1803,51.0558,51.1388,65800.0
2006-10-09 15:30:00,73.92,73.99,73.85,73.85,60800.0,51.1388,51.1873,51.0904,51.0904,60800.0
2006-10-09 15:35:00,73.87,73.87,73.83,73.83,34600.0,51.1042,51.1042,51.0766,51.0766,34600.0
2006-10-09 15:40:00,73.83,73.88,73.79,73.8,49200.0,51.0766,51.1112,51.0489,51.0558,49200.0
2006-10-09 15:45:00,73.8,73.97,73.76,73.96,48100.0,51.0558,51.1734,51.0281,51.1665,48100.0
2006-10-09 15:50:00,73.95,74.0,73.88,73.96,96700.0,51.1596,51.1942,51.1112,51.1665,96700.0
2006-10-09 15:55:00,73.97,74.0,73.91,73.93,97500.0,51.1734,51.1942,51.1319,51.1458,97500.0
2006-10-10 09:30:00,73.93,74.0,73.86,73.89,135400.0,51.1458,51.1942,51.0973,51.1181,135400.0
2006-10-10 09:35:00,73.89,74.1,73.74,73.75,103000.0,51.1181,51.2634,51.0143,51.0212,103000.0
2006-10-10 09:40:00,73.82,74.02,73.82,73.99,74500.0,51.0697,51.208,51.0697,51.1873,74500.0
2006-10-10 09:45:00,73.99,74.05,73.84,74.04,182200.0,51.1873,51.2288,51.0835,51.2219,182200.0
2006-10-10 09:50:00,74.03,74.11,73.96,74.08,127800.0,51.2149,51.2703,51.1665,51.2495,127800.0
2006-10-10 09:55:00,74.04,74.14,73.82,73.89,94700.0,51.2219,51.291,51.0697,51.1181,94700.0
2006-10-10 10:00:00,73.87,74.09,73.77,73.78,82000.0,51.1042,51.2564,51.0351,51.042,82000.0
2006-10-10 10:05:00,73.78,73.81,73.58,73.58,83900.0,51.042,51.0627,50.9036,50.9036,83900.0
2006-10-10 10:10:00,73.58,73.84,73.52,73.79,53700.0,50.9036,51.0835,50.8621,51.0489,53700.0
2006-10-10 10:15:00,73.79,73.84,73.61,73.82,34700.0,51.0489,51.0835,50.9244,51.0697,34700.0
2006-10-10 10:20:00,73.82,73.82,73.63,73.65,81500.0,51.0697,51.0697,50.9382,50.952,81500.0
2006-10-10 10:25:00,73.64,73.67,73.53,73.59,51400.0,50.9451,50.9659,50.869,50.9105,51400.0
2006-10-10 10:30:00,73.62,73.8,73.6,73.78,35200.0,50.9313,51.0558,50.9175,51.042,35200.0
2006-10-10 10:35:00,73.78,73.78,73.61,73.72,35500.0,51.042,51.042,50.9244,51.0005,35500.0
2006-10-10 10:40:00,73.72,73.8,73.7,73.77,38400.0,51.0005,51.0558,50.9866,51.0351,38400.0
2006-10-10 10:45:00,73.79,73.9,73.7,73.8,60500.0,51.0489,51.125,50.9866,51.0558,60500.0
2006-10-10 10:50:00,73.8,73.86,73.74,73.82,42400.0,51.0558,51.0973,51.0143,51.0697,42400.0
2006-10-10 10:55:00,73.82,73.9,73.68,73.71,59600.0,51.0697,51.125,50.9728,50.9936,59600.0
2006-10-10 11:00:00,73.7,73.71,73.53,73.66,58600.0,50.9866,50.9936,50.869,50.959,58600.0
2006-10-10 11:05:00,73.66,73.75,73.59,73.7,47300.0,50.959,51.0212,50.9105,50.9866,47300.0
2006-10-10 11:10:00,73.69,73.76,73.58,73.74,50000.0,50.9797,51.0281,50.9036,51.0143,50000.0
2006-10-10 11:15:00,73.73,73.83,73.67,73.67,74800.0,51.0074,51.0766,50.9659,50.9659,74800.0
2006-10-10 11:20:00,73.67,73.85,73.67,73.72,88400.0,50.9659,51.0904,50.9659,51.0005,88400.0
2006-10-10 11:25:00,73.72,73.74,73.61,73.65,43800.0,51.0005,51.0143,50.9244,50.952,43800.0
2006-10-10 11:30:00,73.64,73.72,73.62,73.62,56700.0,50.9451,51.0005,50.9313,50.9313,56700.0
2006-10-10 11:35:00,73.61,73.61,73.49,73.51,46400.0,50.9244,50.9244,50.8414,50.8552,46400.0
2006-10-10 11:40:00,73.51,73.59,73.49,73.59,31700.0,50.8552,50.9105,50.8414,50.9105,31700.0
2006-10-10 11:45:00,73.58,73.64,73.5,73.5,47800.0,50.9036,50.9451,50.8483,50.8483,47800.0
2006-10-10 11:50:00,73.5,73.59,73.5,73.59,29600.0,50.8483,50.9105,50.8483,50.9105,29600.0
2006-10-10 11:55:00,73.6,73.6,73.5,73.56,32500.0,50.9175,50.9175,50.8483,50.8898,32500.0
2006-10-10 12:00:00,73.56,73.67,73.54,73.6,42900.0,50.8898,50.9659,50.8759,50.9175,42900.0
2006-10-10 12:05:00,73.6,73.6,73.46,73.5,57300.0,50.9175,50.9175,50.8206,50.8483,57300.0
2006-10-10 12:10:00,73.5,73.6,73.5,73.59,39800.0,50.8483,50.9175,50.8483,50.9105,39800.0
2006-10-10 12:15:00,73.57,73.57,73.38,73.4,60900.0,50.8967,50.8967,50.7653,50.7791,60900.0
2006-10-10 12:20:00,73.39,73.43,73.25,73.28,70300.0,50.7722,50.7999,50.6753,50.6961,70300.0
2006-10-10 12:25:00,73.29,73.35,73.27,73.32,30600.0,50.703,50.7445,50.6892,50.7238,30600.0
2006-10-10 12:30:00,73.32,73.33,73.16,73.31,57500.0,50.7238,50.7307,50.6131,50.7168,57500.0
2006-10-10 12:35:00,73.31,73.37,73.23,73.28,38100.0,50.7168,50.7583,50.6615,50.6961,38100.0
2006-10-10 12:40:00,73.3,73.55,73.29,73.55,64300.0,50.7099,50.8829,50.703,50.8829,64300.0
2006-10-10 12:45:00,73.53,73.57,73.45,73.52,27300.0,50.869,50.8967,50.8137,50.8621,27300.0
2006-10-10 12:50:00,73.51,73.52,73.38,73.44,31100.0,50.8552,50.8621,50.7653,50.8068,31100.0
2006-10-10 12:55:00,73.44,73.57,73.44,73.53,27000.0,50.8068,50.8967,50.8068,50.869,27000.0
2006-10-10 13:00:00,73.52,73.59,73.47,73.57,20600.0,50.8621,50.9105,50.8275,50.8967,20600.0
2006-10-10 13:05:00,73.57,73.6,73.5,73.59,24000.0,50.8967,50.9175,50.8483,50.9105,24000.0
2006-10-10 13:10:00,73.58,73.59,73.56,73.56,10800.0,50.9036,50.9105,50.8898,50.8898,10800.0
2006-10-10 13:15:00,73.57,73.6,73.46,73.46,36000.0,50.8967,50.9175,50.8206,50.8206,36000.0
2006-10-10 13:20:00,73.48,73.55,73.46,73.48,36800.0,50.8344,50.8829,50.8206,50.8344,36800.0
2006-10-10 13:25:00,73.48,73.54,73.47,73.49,38300.0,50.8344,50.8759,50.8275,50.8414,38300.0
2006-10-10 13:30:00,73.49,73.56,73.35,73.55,43100.0,50.8414,50.8898,50.7445,50.8829,43100.0
2006-10-10 13:35:00,73.56,73.6,73.47,73.5,22100.0,50.8898,50.9175,50.8275,50.8483,22100.0
2006-10-10 13:40:00,73.5,73.52,73.36,73.41,38400.0,50.8483,50.8621,50.7514,50.786,38400.0
2006-10-10 13:45:00,73.4,73.45,73.3,73.4,37400.0,50.7791,50.8137,50.7099,50.7791,37400.0
2006-10-10 13:50:00,73.4,73.51,73.37,73.5,24100.0,50.7791,50.8552,50.7583,50.8483,24100.0
2006-10-10 13:55:00,73.5,73.5,73.3,73.33,45000.0,50.8483,50.8483,50.7099,50.7307,45000.0
2006-10-10 14:00:00,73.33,73.4,73.3,73.39,39100.0,50.7307,50.7791,50.7099,50.7722,39100.0
2006-10-10 14:05:00,73.39,73.46,73.28,73.37,38000.0,50.7722,50.8206,50.6961,50.7583,38000.0
2006-10-10 14:10:00,73.38,73.45,73.29,73.43,34700.0,50.7653,50.8137,50.703,50.7999,34700.0
2006-10-10 14:15:00,73.42,73.42,73.25,73.35,54300.0,50.7929,50.7929,50.6753,50.7445,54300.0
2006-10-10 14:20:00,73.35,73.4,73.26,73.32,35100.0,50.7445,50.7791,50.6822,50.7238,35100.0
2006-10-10 14:25:00,73.31,73.4,73.29,73.39,15800.0,50.7168,50.7791,50.703,50.7722,15800.0
2006-10-10 14:30:00,73.4,73.54,73.4,73.53,37100.0,50.7791,50.8759,50.7791,50.869,37100.0
2006-10-10 14:35:00,73.53,73.53,73.42,73.46,33700.0,50.869,50.869,50.7929,50.8206,33700.0
2006-10-10 14:40:00,73.45,73.53,73.4,73.43,38200.0,50.8137,50.869,50.7791,50.7999,38200.0
2006-10-10 14:45:00,73.42,73.73,73.39,73.63,63300.0,50.7929,51.0074,50.7722,50.9382,63300.0
2006-10-10 14:50:00,73.62,73.72,73.61,73.68,38400.0,50.9313,51.0005,50.9244,50.9728,38400.0
2006-10-10 14:55:00,73.68,73.69,73.49,73.52,37600.0,50.9728,50.9797,50.8414,50.8621,37600.0
2006-10-10 15:00:00,73.53,73.67,73.52,73.64,45800.0,50.869,50.9659,50.8621,50.9451,45800.0
2006-10-10 15:05:00,73.66,73.67,73.56,73.61,38000.0,50.959,50.9659,50.8898,50.9244,38000.0
2006-10-10 15:10:00,73.61,73.61,73.5,73.52,24400.0,50.9244,50.9244,50.8483,50.8621,24400.0
2006-10-10 15:15:00,73.53,73.56,73.43,73.55,32200.0,50.869,50.8898,50.7999,50.8829,32200.0
2006-10-10 15:20:00,73.54,73.6,73.48,73.58,35900.0,50.8759,50.9175,50.8344,50.9036,35900.0
2006-10-10 15:25:00,73.58,73.6,73.53,73.57,34100.0,50.9036,50.9175,50.869,50.8967,34100.0
2006-10-10 15:30:00,73.56,73.62,73.47,73.54,43900.0,50.8898,50.9313,50.8275,50.8759,43900.0
2006-10-10 15:35:00,73.53,73.62,73.53,73.62,64500.0,50.869,50.9313,50.869,50.9313,64500.0
2006-10-10 15:40:00,73.61,73.68,73.58,73.66,57200.0,50.9244,50.9728,50.9036,50.959,57200.0
2006-10-10 15:45:00,73.67,73.72,73.64,73.71,61700.0,50.9659,51.0005,50.9451,50.9936,61700.0
2006-10-10 15:50:00,73.71,73.85,73.69,73.75,92300.0,50.9936,51.0904,50.9797,51.0212,92300.0
2006-10-10 15:55:00,73.75,73.82,73.67,73.76,115200.0,51.0212,51.0697,50.9659,51.0281,115200.0
2006-10-11 09:30:00,73.27,73.57,73.27,73.45,167400.0,50.6892,50.8967,50.6892,50.8137,167400.0
2006-10-11 09:35:00,73.44,73.73,73.42,73.58,90100.0,50.8068,51.0074,50.7929,50.9036,90100.0
2006-10-11 09:40:00,73.58,73.69,73.56,73.57,39300.0,50.9036,50.9797,50.8898,50.8967,39300.0
2006-10-11 09:45:00,73.58,73.67,73.42,73.48,72500.0,50.9036,50.9659,50.7929,50.8344,72500.0
2006-10-11 09:50:00,73.48,73.49,73.38,73.38,55400.0,50.8344,50.8414,50.7653,50.7653,55400.0
2006-10-11 09:55:00,73.39,73.47,73.36,73.42,23900.0,50.7722,50.8275,50.7514,50.7929,23900.0
2006-10-11 10:00:00,73.44,73.48,73.19,73.24,132400.0,50.8068,50.8344,50.6338,50.6684,132400.0
2006-10-11 10:05:00,73.23,73.46,73.2,73.45,67500.0,50.6615,50.8206,50.6407,50.8137,67500.0
2006-10-11 10:10:00,73.45,73.63,73.43,73.59,102900.0,50.8137,50.9382,50.7999,50.9105,102900.0
2006-10-11 10:15:00,73.58,73.67,73.48,73.63,110000.0,50.9036,50.9659,50.8344,50.9382,110000.0
2006-10-11 10:20:00,73.63,73.9,73.6,73.66,227600.0,50.9382,51.125,50.9175,50.959,227600.0
2006-10-11 10:25:00,73.66,73.66,73.44,73.48,96200.0,50.959,50.959,50.8068,50.8344,96200.0
2006-10-11 10:30:00,73.46,73.46,73.3,73.41,99100.0,50.8206,50.8206,50.7099,50.786,99100.0
2006-10-11 10:35:00,73.41,73.44,73.25,73.28,46300.0,50.786,50.8068,50.6753,50.6961,46300.0
2006-10-11 10:40:00,73.26,73.4,73.26,73.39,64400.0,50.6822,50.7791,50.6822,50.7722,64400.0
2006-10-11 10:45:00,73.39,73.45,73.25,73.41,71600.0,50.7722,50.8137,50.6753,50.786,71600.0
2006-10-11 10:50:00,73.41,73.57,73.41,73.57,34800.0,50.786,50.8967,50.786,50.8967,34800.0
2006-10-11 10:55:00,73.59,73.71,73.3,73.37,120300.0,50.9105,50.9936,50.7099,50.7583,120300.0
2006-10-11 11:00:00,73.36,73.38,73.3,73.37,36800.0,50.7514,50.7653,50.7099,50.7583,36800.0
2006-10-11 11:05:00,73.37,73.46,73.36,73.44,35300.0,50.7583,50.8206,50.7514,50.8068,35300.0
2006-10-11 11:10:00,73.46,73.51,73.4,73.45,44700.0,50.8206,50.8552,50.7791,50.8137,44700.0
2006-10-11 11:15:00,73.44,73.45,73.31,73.39,38900.0,50.8068,50.8137,50.7168,50.7722,38900.0
2006-10-11 11:20:00,73.4,73.51,73.39,73.5,38800.0,50.7791,50.8552,50.7722,50.8483,38800.0
2006-10-11 11:25:00,73.52,73.52,73.43,73.43,30400.0,50.8621,50.8621,50.7999,50.7999,30400.0
2006-10-11 11:30:00,73.44,73.44,73.26,73.3,159000.0,50.8068,50.8068,50.6822,50.7099,159000.0
2006-10-11 11:35:00,73.25,73.45,73.25,73.41,283500.0,50.6753,50.8137,50.6753,50.786,283500.0
2006-10-11 11:40:00,73.42,73.57,73.41,73.51,87200.0,50.7929,50.8967,50.786,50.8552,87200.0
2006-10-11 11:45:00,73.5,73.55,73.48,73.53,76500.0,50.8483,50.8829,50.8344,50.869,76500.0
2006-10-11 11:50:00,73.52,73.57,73.5,73.55,86700.0,50.8621,50.8967,50.8483,50.8829,86700.0
2006-10-11 11:55:00,73.55,73.57,73.52,73.52,54200.0,50.8829,50.8967,50.8621,50.8621,54200.0
2006-10-11 12:00:00,73.54,73.57,73.51,73.56,33700.0,50.8759,50.8967,50.8552,50.8898,33700.0
2006-10-11 12:05:00,73.56,73.57,73.47,73.47,88100.0,50.8898,50.8967,50.8275,50.8275,88100.0
2006-10-11 12:10:00,73.47,73.55,73.47,73.48,60800.0,50.8275,50.8829,50.8275,50.8344,60800.0
2006-10-11 12:15:00,73.47,73.48,73.35,73.35,62300.0,50.8275,50.8344,50.7445,50.7445,62300.0
2006-10-11 12:20:00,73.35,73.42,73.33,73.37,69900.0,50.7445,50.7929,50.7307,50.7583,69900.0
2006-10-11 12:25:00,73.37,73.41,73.29,73.38,67000.0,50.7583,50.786,50.703,50.7653,67000.0
2006-10-11 12:30:00,73.38,73.46,73.34,73.44,78900.0,50.7653,50.8206,50.7376,50.8068,78900.0
2006-10-11 12:35:00,73.43,73.52,73.43,73.49,45200.0,50.7999,50.8621,50.7999,50.8414,45200.0
2006-10-11 12:40:00,73.49,73.51,73.44,73.48,89100.0,50.8414,50.8552,50.8068,50.8344,89100.0
2006-10-11 12:45:00,73.47,73.5,73.44,73.46,86400.0,50.8275,50.8483,50.8068,50.8206,86400.0
2006-10-11 12:50:00,73.47,73.52,73.47,73.5,52000.0,50.8275,50.8621,50.8275,50.8483,52000.0
2006-10-11 12:55:00,73.5,73.51,73.48,73.49,31900.0,50.8483,50.8552,50.8344,50.8414,31900.0
2006-10-11 13:00:00,73.49,73.49,73.47,73.47,70300.0,50.8414,50.8414,50.8275,50.8275,70300.0
2006-10-11 13:05:00,73.48,73.51,73.46,73.49,73700.0,50.8344,50.8552,50.8206,50.8414,73700.0
2006-10-11 13:10:00,73.5,73.57,73.45,73.46,136800.0,50.8483,50.8967,50.8137,50.8206,136800.0
2006-10-11 13:15:00,73.46,73.51,73.46,73.49,109400.0,50.8206,50.8552,50.8206,50.8414,109400.0
2006-10-11 13:20:00,73.48,73.5,73.46,73.49,63000.0,50.8344,50.8483,50.8206,50.8414,63000.0
2006-10-11 13:25:00,73.48,73.48,73.42,73.44,119700.0,50.8344,50.8344,50.7929,50.8068,119700.0
2006-10-11 13:30:00,73.44,73.44,73.28,73.3,67400.0,50.8068,50.8068,50.6961,50.7099,67400.0
2006-10-11 13:35:00,73.3,73.38,73.29,73.33,50100.0,50.7099,50.7653,50.703,50.7307,50100.0
2006-10-11 13:40:00,73.36,73.36,73.32,73.33,26800.0,50.7514,50.7514,50.7238,50.7307,26800.0
2006-10-11 13:45:00,73.34,73.4,73.26,73.28,35800.0,50.7376,50.7791,50.6822,50.6961,35800.0
2006-10-11 13:50:00,73.29,73.3,73.25,73.28,65400.0,50.703,50.7099,50.6753,50.6961,65400.0
2006-10-11 13:55:00,73.28,73.31,73.26,73.29,45900.0,50.6961,50.7168,50.6822,50.703,45900.0
2006-10-11 14:00:00,73.28,73.31,72.91,72.97,215100.0,50.6961,50.7168,50.4401,50.4816,215100.0
2006-10-11 14:05:00,72.98,73.11,72.9,73.1,89600.0,50.4885,50.5785,50.4332,50.5716,89600.0
2006-10-11 14:10:00,73.09,73.2,73.01,73.15,104100.0,50.5646,50.6407,50.5093,50.6061,104100.0
2006-10-11 14:15:00,73.15,73.15,72.99,73.0,78000.0,50.6061,50.6061,50.4955,50.5024,78000.0
2006-10-11 14:20:00,72.99,73.14,72.95,73.1,45900.0,50.4955,50.5992,50.4678,50.5716,45900.0
2006-10-11 14:25:00,73.12,73.25,73.06,73.19,82800.0,50.5854,50.6753,50.5439,50.6338,82800.0
2006-10-11 14:30:00,73.16,73.28,73.1,73.13,79300.0,50.6131,50.6961,50.5716,50.5923,79300.0
2006-10-11 14:35:00,73.13,73.13,72.95,72.97,55300.0,50.5923,50.5923,50.4678,50.4816,55300.0
2006-10-11 14:40:00,72.96,73.13,72.91,73.1,189300.0,50.4747,50.5923,50.4401,50.5716,189300.0
2006-10-11 14:45:00,73.09,73.19,73.05,73.06,76400.0,50.5646,50.6338,50.537,50.5439,76400.0
2006-10-11 14:50:00,73.07,73.17,72.54,73.17,251400.0,50.5508,50.62,50.1841,50.62,251400.0
2006-10-11 14:55:00,73.17,73.29,72.7,73.16,120500.0,50.62,50.703,50.2948,50.6131,120500.0
2006-10-11 15:00:00,73.15,73.24,73.04,73.2,78700.0,50.6061,50.6684,50.53,50.6407,78700.0
2006-10-11 15:05:00,73.2,73.28,73.11,73.27,52800.0,50.6407,50.6961,50.5785,50.6892,52800.0
2006-10-11 15:10:00,73.26,73.44,73.19,73.42,140500.0,50.6822,50.8068,50.6338,50.7929,140500.0
2006-10-11 15:15:00,73.42,73.54,73.42,73.48,175700.0,50.7929,50.8759,50.7929,50.8344,175700.0
2006-10-11 15:20:00,73.48,73.53,73.34,73.5,76800.0,50.8344,50.869,50.7376,50.8483,76800.0
2006-10-11 15:25:00,73.5,73.52,73.32,73.36,37200.0,50.8483,50.8621,50.7238,50.7514,37200.0
2006-10-11 15:30:00,73.37,73.44,73.34,73.34,56200.0,50.7583,50.8068,50.7376,50.7376,56200.0
2006-10-11 15:35:00,73.36,73.47,73.34,73.4,83300.0,50.7514,50.8275,50.7376,50.7791,83300.0
2006-10-11 15:40:00,73.39,73.43,73.31,73.38,66000.0,50.7722,50.7999,50.7168,50.7653,66000.0
2006-10-11 15:45:00,73.38,73.45,73.37,73.4,54600.0,50.7653,50.8137,50.7583,50.7791,54600.0
2006-10-11 15:50:00,73.4,73.53,73.4,73.5,88400.0,50.7791,50.869,50.7791,50.8483,88400.0
2006-10-11 15:55:00,73.49,73.53,73.42,73.44,120000.0,50.8414,50.869,50.7929,50.8068,120000.0
2006-10-12 09:30:00,73.64,73.98,73.64,73.77,164100.0,50.9451,51.1803,50.9451,51.0351,164100.0
2006-10-12 09:35:00,73.77,73.78,73.54,73.59,49600.0,51.0351,51.042,50.8759,50.9105,49600.0
2006-10-12 09:40:00,73.6,73.97,73.54,73.73,90300.0,50.9175,51.1734,50.8759,51.0074,90300.0
2006-10-12 09:45:00,73.74,73.84,73.65,73.65,53300.0,51.0143,51.0835,50.952,50.952,53300.0
2006-10-12 09:50:00,73.67,73.8,73.52,73.54,46800.0,50.9659,51.0558,50.8621,50.8759,46800.0
2006-10-12 09:55:00,73.54,73.62,73.49,73.55,37500.0,50.8759,50.9313,50.8414,50.8829,37500.0
2006-10-12 10:00:00,73.53,73.58,73.5,73.54,59700.0,50.869,50.9036,50.8483,50.8759,59700.0
2006-10-12 10:05:00,73.54,73.7,73.49,73.63,61000.0,50.8759,50.9866,50.8414,50.9382,61000.0
2006-10-12 10:10:00,73.63,73.73,73.6,73.68,31800.0,50.9382,51.0074,50.9175,50.9728,31800.0
2006-10-12 10:15:00,73.69,73.7,73.6,73.61,110500.0,50.9797,50.9866,50.9175,50.9244,110500.0
2006-10-12 10:20:00,73.61,73.67,73.6,73.65,50800.0,50.9244,50.9659,50.9175,50.952,50800.0
2006-10-12 10:25:00,73.64,73.68,73.59,73.68,37500.0,50.9451,50.9728,50.9105,50.9728,37500.0
2006-10-12 10:30:00,73.66,73.66,73.43,73.49,53800.0,50.959,50.959,50.7999,50.8414,53800.0
2006-10-12 10:35:00,73.49,73.54,73.37,73.37,46300.0,50.8414,50.8759,50.7583,50.7583,46300.0
2006-10-12 10:40:00,73.39,73.57,73.38,73.55,39300.0,50.7722,50.8967,50.7653,50.8829,39300.0
2006-10-12 10:45:00,73.55,73.6,73.53,73.54,37800.0,50.8829,50.9175,50.869,50.8759,37800.0
2006-10-12 10:50:00,73.54,73.58,73.45,73.51,75400.0,50.8759,50.9036,50.8137,50.8552,75400.0
2006-10-12 10:55:00,73.51,73.51,73.3,73.3,51900.0,50.8552,50.8552,50.7099,50.7099,51900.0
2006-10-12 11:00:00,73.3,73.33,73.26,73.29,50600.0,50.7099,50.7307,50.6822,50.703,50600.0
2006-10-12 11:05:00,73.29,73.45,73.26,73.43,22500.0,50.703,50.8137,50.6822,50.7999,22500.0
2006-10-12 11:10:00,73.44,73.46,73.38,73.41,35200.0,50.8068,50.8206,50.7653,50.786,35200.0
2006-10-12 11:15:00,73.41,73.46,73.33,73.46,49900.0,50.786,50.8206,50.7307,50.8206,49900.0
2006-10-12 11:20:00,73.46,73.5,73.4,73.46,32200.0,50.8206,50.8483,50.7791,50.8206,32200.0
2006-10-12 11:25:00,73.46,73.46,73.36,73.36,55600.0,50.8206,50.8206,50.7514,50.7514,55600.0
2006-10-12 11:30:00,73.38,73.44,73.28,73.29,54000.0,50.7653,50.8068,50.6961,50.703,54000.0
2006-10-12 11:35:00,73.29,73.46,73.27,73.39,66300.0,50.703,50.8206,50.6892,50.7722,66300.0
2006-10-12 11:40:00,73.39,73.49,73.39,73.45,115400.0,50.7722,50.8414,50.7722,50.8137,115400.0
2006-10-12 11:45:00,73.47,73.52,73.44,73.51,72500.0,50.8275,50.8621,50.8068,50.8552,72500.0
2006-10-12 11:50:00,73.5,73.51,73.45,73.49,71100.0,50.8483,50.8552,50.8137,50.8414,71100.0
2006-10-12 11:55:00,73.48,73.73,73.48,73.69,225400.0,50.8344,51.0074,50.8344,50.9797,225400.0
2006-10-12 12:00:00,73.69,73.78,73.66,73.71,69200.0,50.9797,51.042,50.959,50.9936,69200.0
2006-10-12 12:05:00,73.71,73.9,73.66,73.73,93500.0,50.9936,51.125,50.959,51.0074,93500.0
2006-10-12 12:10:00,73.74,73.89,73.72,73.85,121300.0,51.0143,51.1181,51.0005,51.0904,121300.0
2006-10-12 12:15:00,73.83,73.9,73.81,73.85,65200.0,51.0766,51.125,51.0627,51.0904,65200.0
2006-10-12 12:20:00,73.83,73.9,73.52,73.88,119400.0,51.0766,51.125,50.8621,51.1112,119400.0
2006-10-12 12:25:00,73.88,73.95,73.83,73.83,67000.0,51.1112,51.1596,51.0766,51.0766,67000.0
2006-10-12 12:30:00,73.84,73.95,73.84,73.9,27400.0,51.0835,51.1596,51.0835,51.125,27400.0
2006-10-12 12:35:00,73.89,73.9,73.79,73.8,16000.0,51.1181,51.125,51.0489,51.0558,16000.0
2006-10-12 12:40:00,73.79,73.89,73.77,73.87,28800.0,51.0489,51.1181,51.0351,51.1042,28800.0
2006-10-12 12:45:00,73.87,73.89,73.76,73.76,33600.0,51.1042,51.1181,51.0281,51.0281,33600.0
2006-10-12 12:50:00,73.75,73.8,73.73,73.78,69300.0,51.0212,51.0558,51.0074,51.042,69300.0
2006-10-12 12:55:00,73.78,73.82,73.73,73.78,22000.0,51.042,51.0697,51.0074,51.042,22000.0
2006-10-12 13:00:00,73.77,73.81,73.77,73.79,33000.0,51.0351,51.0627,51.0351,51.0489,33000.0
2006-10-12 13:05:00,73.8,73.8,73.68,73.71,27900.0,51.0558,51.0558,50.9728,50.9936,27900.0
2006-10-12 13:10:00,73.71,73.76,73.68,73.75,27000.0,50.9936,51.0281,50.9728,51.0212,27000.0
2006-10-12 13:15:00,73.74,73.75,73.69,73.71,15900.0,51.0143,51.0212,50.9797,50.9936,15900.0
2006-10-12 13:20:00,73.71,73.73,73.61,73.68,55500.0,50.9936,51.0074,50.9244,50.9728,55500.0
2006-10-12 13:25:00,73.68,73.71,73.66,73.68,21800.0,50.9728,50.9936,50.959,50.9728,21800.0
2006-10-12 13:30:00,73.68,73.7,73.62,73.62,13400.0,50.9728,50.9866,50.9313,50.9313,13400.0
2006-10-12 13:35:00,73.62,73.63,73.58,73.59,27200.0,50.9313,50.9382,50.9036,50.9105,27200.0
2006-10-12 13:40:00,73.6,73.6,73.58,73.59,15100.0,50.9175,50.9175,50.9036,50.9105,15100.0
2006-10-12 13:45:00,73.58,73.6,73.57,73.6,9800.0,50.9036,50.9175,50.8967,50.9175,9800.0
2006-10-12 13:50:00,73.6,73.68,73.58,73.68,20700.0,50.9175,50.9728,50.9036,50.9728,20700.0
2006-10-12 13:55:00,73.68,73.71,73.61,73.7,29600.0,50.9728,50.9936,50.9244,50.9866,29600.0
2006-10-12 14:00:00,73.7,73.76,73.64,73.74,60500.0,50.9866,51.0281,50.9451,51.0143,60500.0
2006-10-12 14:05:00,73.76,73.81,73.67,73.76,44400.0,51.0281,51.0627,50.9659,51.0281,44400.0
2006-10-12 14:10:00,73.76,73.84,73.66,73.74,69600.0,51.0281,51.0835,50.959,51.0143,69600.0
2006-10-12 14:15:00,73.75,73.92,73.75,73.91,67300.0,51.0212,51.1388,51.0212,51.1319,67300.0
2006-10-12 14:20:00,73.91,73.98,73.85,73.94,62300.0,51.1319,51.1803,51.0904,51.1527,62300.0
2006-10-12 14:25:00,73.95,74.02,73.92,73.92,92700.0,51.1596,51.208,51.1388,51.1388,92700.0
2006-10-12 14:30:00,73.92,73.92,73.79,73.83,85200.0,51.1388,51.1388,51.0489,51.0766,85200.0
2006-10-12 14:35:00,73.84,73.94,73.83,73.93,75200.0,51.0835,51.1527,51.0766,51.1458,75200.0
2006-10-12 14:40:00,73.93,73.97,73.79,73.79,56800.0,51.1458,51.1734,51.0489,51.0489,56800.0
2006-10-12 14:45:00,73.8,73.81,73.76,73.78,62000.0,51.0558,51.0627,51.0281,51.042,62000.0
2006-10-12 14:50:00,73.78,73.8,73.7,73.71,42600.0,51.042,51.0558,50.9866,50.9936,42600.0
2006-10-12 14:55:00,73.7,73.71,73.68,73.7,44900.0,50.9866,50.9936,50.9728,50.9866,44900.0
2006-10-12 15:00:00,73.7,73.72,73.65,73.7,122100.0,50.9866,51.0005,50.952,50.9866,122100.0
2006-10-12 15:05:00,73.71,73.72,73.67,73.7,39100.0,50.9936,51.0005,50.9659,50.9866,39100.0
2006-10-12 15:10:00,73.71,73.71,73.63,73.64,62800.0,50.9936,50.9936,50.9382,50.9451,62800.0
2006-10-12 15:15:00,73.63,73.69,73.52,73.63,152100.0,50.9382,50.9797,50.8621,50.9382,152100.0
2006-10-12 15:20:00,73.62,73.92,73.6,73.92,113500.0,50.9313,51.1388,50.9175,51.1388,113500.0
2006-10-12 15:25:00,73.92,74.01,73.88,73.94,122800.0,51.1388,51.2011,51.1112,51.1527,122800.0
2006-10-12 15:30:00,73.93,73.99,73.85,73.94,99500.0,51.1458,51.1873,51.0904,51.1527,99500.0
2006-10-12 15:35:00,73.93,73.97,73.86,73.94,89600.0,51.1458,51.1734,51.0973,51.1527,89600.0
2006-10-12 15:40:00,73.95,73.98,73.86,73.92,92900.0,51.1596,51.1803,51.0973,51.1388,92900.0
2006-10-12 15:45:00,73.93,73.94,73.85,73.94,82300.0,51.1458,51.1527,51.0904,51.1527,82300.0
2006-10-12 15:50:00,73.96,74.04,73.94,74.03,126100.0,51.1665,51.2219,51.1527,51.2149,126100.0
2006-10-12 15:55:00,74.04,74.12,73.92,74.08,501900.0,51.2219,51.2772,51.1388,51.2495,501900.0
2006-10-13 09:30:00,73.79,74.0,73.6,73.6,173900.0,51.0489,51.1942,50.9175,50.9175,173900.0
2006-10-13 09:35:00,73.61,73.92,73.56,73.78,177400.0,50.9244,51.1388,50.8898,51.042,177400.0
2006-10-13 09:40:00,73.78,73.92,73.68,73.85,81100.0,51.042,51.1388,50.9728,51.0904,81100.0
2006-10-13 09:45:00,73.86,74.0,73.86,73.95,81600.0,51.0973,51.1942,51.0973,51.1596,81600.0
2006-10-13 09:50:00,73.95,74.09,73.89,73.96,67100.0,51.1596,51.2564,51.1181,51.1665,67100.0
2006-10-13 09:55:00,73.96,74.01,73.72,73.72,78600.0,51.1665,51.2011,51.0005,51.0005,78600.0
2006-10-13 10:00:00,73.72,73.91,73.57,73.75,122800.0,51.0005,51.1319,50.8967,51.0212,122800.0
2006-10-13 10:05:00,73.75,73.85,73.65,73.69,53800.0,51.0212,51.0904,50.952,50.9797,53800.0
2006-10-13 10:10:00,73.68,74.0,73.68,73.84,83300.0,50.9728,51.1942,50.9728,51.0835,83300.0
2006-10-13 10:15:00,73.83,73.92,73.77,73.81,37000.0,51.0766,51.1388,51.0351,51.0627,37000.0
2006-10-13 10:20:00,73.83,73.86,73.56,73.57,72400.0,51.0766,51.0973,50.8898,50.8967,72400.0
2006-10-13 10:25:00,73.58,73.66,73.53,73.64,174900.0,50.9036,50.959,50.869,50.9451,174900.0
2006-10-13 10:30:00,73.65,73.71,73.6,73.63,57900.0,50.952,50.9936,50.9175,50.9382,57900.0
2006-10-13 10:35:00,73.62,73.73,73.6,73.64,55200.0,50.9313,51.0074,50.9175,50.9451,55200.0
2006-10-13 10:40:00,73.65,73.7,73.61,73.7,72000.0,50.952,50.9866,50.9244,50.9866,72000.0
2006-10-13 10:45:00,73.7,73.7,73.59,73.68,97500.0,50.9866,50.9866,50.9105,50.9728,97500.0
2006-10-13 10:50:00,73.68,73.73,73.59,73.6,66200.0,50.9728,51.0074,50.9105,50.9175,66200.0
2006-10-13 10:55:00,73.6,73.6,73.34,73.38,128300.0,50.9175,50.9175,50.7376,50.7653,128300.0
2006-10-13 11:00:00,73.38,73.42,73.11,73.4,267600.0,50.7653,50.7929,50.5785,50.7791,267600.0
2006-10-13 11:05:00,73.41,73.45,73.3,73.44,109800.0,50.786,50.8137,50.7099,50.8068,109800.0
2006-10-13 11:10:00,73.44,73.47,73.4,73.42,69300.0,50.8068,50.8275,50.7791,50.7929,69300.0
2006-10-13 11:15:00,73.43,73.43,73.12,73.12,166300.0,50.7999,50.7999,50.5854,50.5854,166300.0
2006-10-13 11:20:00,73.12,73.21,73.04,73.04,136700.0,50.5854,50.6477,50.53,50.53,136700.0
2006-10-13 11:25:00,73.03,73.45,72.78,73.11,163500.0,50.5231,50.8137,50.3502,50.5785,163500.0
2006-10-13 11:30:00,73.11,73.26,73.08,73.23,56700.0,50.5785,50.6822,50.5577,50.6615,56700.0
2006-10-13 11:35:00,73.22,73.23,72.95,72.99,85300.0,50.6546,50.6615,50.4678,50.4955,85300.0
2006-10-13 11:40:00,73.0,73.01,72.96,72.99,777700.0,50.5024,50.5093,50.4747,50.4955,777700.0
2006-10-13 11:45:00,72.97,73.0,72.9,72.94,62500.0,50.4816,50.5024,50.4332,50.4609,62500.0
2006-10-13 11:50:00,72.95,73.05,72.86,73.0,85100.0,50.4678,50.537,50.4055,50.5024,85100.0
2006-10-13 11:55:00,73.0,73.03,72.95,72.95,32600.0,50.5024,50.5231,50.4678,50.4678,32600.0
2006-10-13 12:00:00,72.96,73.14,72.96,73.08,39300.0,50.4747,50.5992,50.4747,50.5577,39300.0
2006-10-13 12:05:00,73.07,73.09,73.01,73.02,81600.0,50.5508,50.5646,50.5093,50.5162,81600.0
2006-10-13 12:10:00,73.01,73.11,73.01,73.1,42200.0,50.5093,50.5785,50.5093,50.5716,42200.0
2006-10-13 12:15:00,73.1,73.23,73.05,73.19,98700.0,50.5716,50.6615,50.537,50.6338,98700.0
2006-10-13 12:20:00,73.2,73.26,73.1,73.17,53000.0,50.6407,50.6822,50.5716,50.62,53000.0
2006-10-13 12:25:00,73.17,73.19,73.09,73.1,34100.0,50.62,50.6338,50.5646,50.5716,34100.0
2006-10-13 12:30:00,73.09,73.16,73.08,73.12,19600.0,50.5646,50.6131,50.5577,50.5854,19600.0
2006-10-13 12:35:00,73.12,73.25,73.09,73.22,30800.0,50.5854,50.6753,50.5646,50.6546,30800.0
2006-10-13 12:40:00,73.21,73.25,73.12,73.14,67500.0,50.6477,50.6753,50.5854,50.5992,67500.0
2006-10-13 12:45:00,73.13,73.17,73.11,73.17,44300.0,50.5923,50.62,50.5785,50.62,44300.0
2006-10-13 12:50:00,73.17,73.3,73.17,73.25,102900.0,50.62,50.7099,50.62,50.6753,102900.0
2006-10-13 12:55:00,73.25,73.28,73.24,73.28,24200.0,50.6753,50.6961,50.6684,50.6961,24200.0
2006-10-13 13:00:00,73.28,73.44,73.28,73.34,46300.0,50.6961,50.8068,50.6961,50.7376,46300.0
2006-10-13 13:05:00,73.36,73.38,73.34,73.35,35700.0,50.7514,50.7653,50.7376,50.7445,35700.0
2006-10-13 13:10:00,73.36,73.48,73.35,73.47,58900.0,50.7514,50.8344,50.7445,50.8275,58900.0
2006-10-13 13:15:00,73.48,73.59,73.47,73.55,32600.0,50.8344,50.9105,50.8275,50.8829,32600.0
2006-10-13 13:20:00,73.55,73.55,73.5,73.5,54100.0,50.8829,50.8829,50.8483,50.8483,54100.0
2006-10-13 13:25:00,73.51,73.51,73.38,73.4,42200.0,50.8552,50.8552,50.7653,50.7791,42200.0
2006-10-13 13:30:00,73.4,73.42,73.33,73.34,35200.0,50.7791,50.7929,50.7307,50.7376,35200.0
2006-10-13 13:35:00,73.33,73.39,73.33,73.33,51200.0,50.7307,50.7722,50.7307,50.7307,51200.0
2006-10-13 13:40:00,73.34,73.36,73.32,73.34,37300.0,50.7376,50.7514,50.7238,50.7376,37300.0
2006-10-13 13:45:00,73.34,73.36,73.34,73.34,29000.0,50.7376,50.7514,50.7376,50.7376,29000.0
2006-10-13 13:50:00,73.35,73.35,73.29,73.29,36000.0,50.7445,50.7445,50.703,50.703,36000.0
2006-10-13 13:55:00,73.29,73.32,73.17,73.19,77900.0,50.703,50.7238,50.62,50.6338,77900.0
2006-10-13 14:00:00,73.19,73.24,73.17,73.24,45500.0,50.6338,50.6684,50.62,50.6684,45500.0
2006-10-13 14:05:00,73.24,73.25,73.16,73.2,53800.0,50.6684,50.6753,50.6131,50.6407,53800.0
2006-10-13 14:10:00,73.2,73.2,73.07,73.1,56200.0,50.6407,50.6407,50.5508,50.5716,56200.0
2006-10-13 14:15:00,73.09,73.16,73.08,73.09,37200.0,50.5646,50.6131,50.5577,50.5646,37200.0
2006-10-13 14:20:00,73.09,73.18,73.08,73.16,93300.0,50.5646,50.6269,50.5577,50.6131,93300.0
2006-10-13 14:25:00,73.16,73.16,73.09,73.13,35000.0,50.6131,50.6131,50.5646,50.5923,35000.0
2006-10-13 14:30:00,73.14,73.16,73.11,73.14,61800.0,50.5992,50.6131,50.5785,50.5992,61800.0
2006-10-13 14:35:00,73.13,73.17,73.11,73.14,51300.0,50.5923,50.62,50.5785,50.5992,51300.0
2006-10-13 14:40:00,73.14,73.18,73.08,73.18,51800.0,50.5992,50.6269,50.5577,50.6269,51800.0
2006-10-13 14:45:00,73.18,73.25,73.12,73.15,45600.0,50.6269,50.6753,50.5854,50.6061,45600.0
2006-10-13 14:50:00,73.15,73.15,73.09,73.1,33000.0,50.6061,50.6061,50.5646,50.5716,33000.0
2006-10-13 14:55:00,73.11,73.16,73.07,73.11,40500.0,50.5785,50.6131,50.5508,50.5785,40500.0
2006-10-13 15:00:00,73.12,73.15,73.09,73.09,49800.0,50.5854,50.6061,50.5646,50.5646,49800.0
2006-10-13 15:05:00,73.1,73.15,73.07,73.09,120900.0,50.5716,50.6061,50.5508,50.5646,120900.0
2006-10-13 15:10:00,73.1,73.11,73.03,73.08,70600.0,50.5716,50.5785,50.5231,50.5577,70600.0
2006-10-13 15:15:00,73.08,73.11,73.04,73.1,81200.0,50.5577,50.5785,50.53,50.5716,81200.0
2006-10-13 15:20:00,73.09,73.2,73.09,73.19,61600.0,50.5646,50.6407,50.5646,50.6338,61600.0
2006-10-13 15:25:00,73.19,73.2,73.13,73.13,47100.0,50.6338,50.6407,50.5923,50.5923,47100.0
2006-10-13 15:30:00,73.13,73.14,73.11,73.14,90700.0,50.5923,50.5992,50.5785,50.5992,90700.0
2006-10-13 15:35:00,73.14,73.14,73.09,73.11,65100.0,50.5992,50.5992,50.5646,50.5785,65100.0
2006-10-13 15:40:00,73.11,73.14,73.1,73.13,49500.0,50.5785,50.5992,50.5716,50.5923,49500.0
2006-10-13 15:45:00,73.14,73.2,73.12,73.18,110900.0,50.5992,50.6407,50.5854,50.6269,110900.0
2006-10-13 15:50:00,73.18,73.29,73.17,73.23,110800.0,50.6269,50.703,50.62,50.6615,110800.0
2006-10-13 15:55:00,73.23,73.35,73.19,73.3,172400.0,50.6615,50.7445,50.6338,50.7099,172400.0
2006-10-16 09:30:00,72.63,72.79,72.44,72.5,340100.0,50.2464,50.3571,50.115,50.1565,340100.0
2006-10-16 09:35:00,72.5,72.61,72.44,72.6,134300.0,50.1565,50.2326,50.115,50.2256,134300.0
2006-10-16 09:40:00,72.62,72.65,72.44,72.45,116400.0,50.2395,50.2602,50.115,50.1219,116400.0
2006-10-16 09:45:00,72.46,72.55,72.36,72.38,116400.0,50.1288,50.1911,50.0596,50.0734,116400.0
2006-10-16 09:50:00,72.36,72.38,72.17,72.24,132200.0,50.0596,50.0734,49.9282,49.9766,132200.0
2006-10-16 09:55:00,72.25,72.37,72.2,72.35,179900.0,49.9835,50.0665,49.9489,50.0527,179900.0
2006-10-16 10:00:00,72.35,72.41,72.32,72.4,91900.0,50.0527,50.0942,50.0319,50.0873,91900.0
2006-10-16 10:05:00,72.4,72.54,72.31,72.34,246000.0,50.0873,50.1841,50.025,50.0458,246000.0
2006-10-16 10:10:00,72.35,72.35,72.2,72.27,82500.0,50.0527,50.0527,49.9489,49.9973,82500.0
2006-10-16 10:15:00,72.27,72.39,72.15,72.25,155500.0,49.9973,50.0804,49.9143,49.9835,155500.0
2006-10-16 10:20:00,72.24,72.25,72.06,72.14,228000.0,49.9766,49.9835,49.8521,49.9074,228000.0
2006-10-16 10:25:00,72.15,72.18,72.05,72.06,166700.0,49.9143,49.9351,49.8451,49.8521,166700.0
2006-10-16 10:30:00,72.08,72.1,72.0,72.04,152400.0,49.8659,49.8797,49.8106,49.8382,152400.0
2006-10-16 10:35:00,72.03,72.18,71.98,72.12,177600.0,49.8313,49.9351,49.7967,49.8936,177600.0
2006-10-16 10:40:00,72.12,72.14,72.05,72.07,104100.0,49.8936,49.9074,49.8451,49.859,104100.0
2006-10-16 10:45:00,72.06,72.07,71.86,71.87,233700.0,49.8521,49.859,49.7137,49.7206,233700.0
2006-10-16 10:50:00,71.88,72.15,71.8,71.82,288300.0,49.7275,49.9143,49.6722,49.686,288300.0
2006-10-16 10:55:00,71.83,72.08,71.83,72.05,82900.0,49.6929,49.8659,49.6929,49.8451,82900.0
2006-10-16 11:00:00,72.04,72.19,72.04,72.16,68800.0,49.8382,49.942,49.8382,49.9212,68800.0
2006-10-16 11:05:00,72.16,72.22,72.15,72.19,119100.0,49.9212,49.9628,49.9143,49.942,119100.0
2006-10-16 11:10:00,72.18,72.19,72.0,72.0,118500.0,49.9351,49.942,49.8106,49.8106,118500.0
2006-10-16 11:15:00,72.01,72.09,71.92,72.09,78300.0,49.8175,49.8728,49.7552,49.8728,78300.0
2006-10-16 11:20:00,72.09,72.13,72.02,72.1,94200.0,49.8728,49.9005,49.8244,49.8797,94200.0
2006-10-16 11:25:00,72.09,72.11,71.95,71.97,128400.0,49.8728,49.8867,49.776,49.7898,128400.0
2006-10-16 11:30:00,71.98,72.01,71.93,72.0,87500.0,49.7967,49.8175,49.7621,49.8106,87500.0
2006-10-16 11:35:00,72.0,72.05,71.99,72.04,92900.0,49.8106,49.8451,49.8036,49.8382,92900.0
2006-10-16 11:40:00,72.03,72.1,72.0,72.08,79900.0,49.8313,49.8797,49.8106,49.8659,79900.0
2006-10-16 11:45:00,72.09,72.12,72.06,72.07,58800.0,49.8728,49.8936,49.8521,49.859,58800.0
2006-10-16 11:50:00,72.08,72.16,72.08,72.14,47000.0,49.8659,49.9212,49.8659,49.9074,47000.0
2006-10-16 11:55:00,72.15,72.16,72.0,72.01,134200.0,49.9143,49.9212,49.8106,49.8175,134200.0
2006-10-16 12:00:00,72.0,72.01,71.98,71.98,68900.0,49.8106,49.8175,49.7967,49.7967,68900.0
2006-10-16 12:05:00,71.99,72.01,71.97,71.99,28700.0,49.8036,49.8175,49.7898,49.8036,28700.0
2006-10-16 12:10:00,71.99,72.01,71.91,72.0,43900.0,49.8036,49.8175,49.7483,49.8106,43900.0
2006-10-16 12:15:00,72.0,72.02,71.98,71.99,50100.0,49.8106,49.8244,49.7967,49.8036,50100.0
2006-10-16 12:20:00,71.98,72.08,71.9,72.06,67100.0,49.7967,49.8659,49.7414,49.8521,67100.0
2006-10-16 12:25:00,72.06,72.08,72.01,72.04,48100.0,49.8521,49.8659,49.8175,49.8382,48100.0
2006-10-16 12:30:00,72.05,72.11,72.04,72.1,34700.0,49.8451,49.8867,49.8382,49.8797,34700.0
2006-10-16 12:35:00,72.11,72.21,72.1,72.2,33500.0,49.8867,49.9558,49.8797,49.9489,33500.0
2006-10-16 12:40:00,72.2,72.2,72.17,72.19,45600.0,49.9489,49.9489,49.9282,49.942,45600.0
2006-10-16 12:45:00,72.19,72.2,72.16,72.2,41300.0,49.942,49.9489,49.9212,49.9489,41300.0
2006-10-16 12:50:00,72.2,72.21,72.16,72.18,42300.0,49.9489,49.9558,49.9212,49.9351,42300.0
2006-10-16 12:55:00,72.16,72.2,72.13,72.18,29700.0,49.9212,49.9489,49.9005,49.9351,29700.0
2006-10-16 13:00:00,72.18,72.22,72.15,72.2,63100.0,49.9351,49.9628,49.9143,49.9489,63100.0
2006-10-16 13:05:00,72.2,72.25,72.18,72.25,67800.0,49.9489,49.9835,49.9351,49.9835,67800.0
2006-10-16 13:10:00,72.25,72.3,72.24,72.29,44500.0,49.9835,50.0181,49.9766,50.0112,44500.0
2006-10-16 13:15:00,72.3,72.42,72.3,72.35,105200.0,50.0181,50.1011,50.0181,50.0527,105200.0
2006-10-16 13:20:00,72.35,72.45,72.34,72.43,62000.0,50.0527,50.1219,50.0458,50.108,62000.0
2006-10-16 13:25:00,72.43,72.43,72.36,72.39,32400.0,50.108,50.108,50.0596,50.0804,32400.0
2006-10-16 13:30:00,72.4,72.44,72.38,72.44,39700.0,50.0873,50.115,50.0734,50.115,39700.0
2006-10-16 13:35:00,72.43,72.46,72.4,72.45,41900.0,50.108,50.1288,50.0873,50.1219,41900.0
2006-10-16 13:40:00,72.45,72.49,72.45,72.49,29300.0,50.1219,50.1495,50.1219,50.1495,29300.0
2006-10-16 13:45:00,72.49,72.5,72.44,72.49,40700.0,50.1495,50.1565,50.115,50.1495,40700.0
2006-10-16 13:50:00,72.49,72.5,72.41,72.42,35700.0,50.1495,50.1565,50.0942,50.1011,35700.0
2006-10-16 13:55:00,72.42,72.47,72.4,72.46,30200.0,50.1011,50.1357,50.0873,50.1288,30200.0
2006-10-16 14:00:00,72.46,72.53,72.46,72.5,46600.0,50.1288,50.1772,50.1288,50.1565,46600.0
2006-10-16 14:05:00,72.52,72.52,72.48,72.49,35600.0,50.1703,50.1703,50.1426,50.1495,35600.0
2006-10-16 14:10:00,72.48,72.49,72.44,72.46,31000.0,50.1426,50.1495,50.115,50.1288,31000.0
2006-10-16 14:15:00,72.46,72.48,72.4,72.42,36900.0,50.1288,50.1426,50.0873,50.1011,36900.0
2006-10-16 14:20:00,72.41,72.48,72.4,72.48,23500.0,50.0942,50.1426,50.0873,50.1426,23500.0
2006-10-16 14:25:00,72.48,72.48,72.39,72.45,35400.0,50.1426,50.1426,50.0804,50.1219,35400.0
2006-10-16 14:30:00,72.46,72.56,72.46,72.55,31100.0,50.1288,50.198,50.1288,50.1911,31100.0
2006-10-16 14:35:00,72.55,72.64,72.55,72.63,53900.0,50.1911,50.2533,50.1911,50.2464,53900.0
2006-10-16 14:40:00,72.62,72.69,72.62,72.68,56600.0,50.2395,50.2879,50.2395,50.281,56600.0
2006-10-16 14:45:00,72.68,72.75,72.59,72.59,67800.0,50.281,50.3294,50.2187,50.2187,67800.0
2006-10-16 14:50:00,72.6,72.6,72.4,72.41,40500.0,50.2256,50.2256,50.0873,50.0942,40500.0
2006-10-16 14:55:00,72.41,72.46,72.41,72.45,38500.0,50.0942,50.1288,50.0942,50.1219,38500.0
2006-10-16 15:00:00,72.45,72.46,72.39,72.44,54200.0,50.1219,50.1288,50.0804,50.115,54200.0
2006-10-16 15:05:00,72.45,72.51,72.45,72.51,57500.0,50.1219,50.1634,50.1219,50.1634,57500.0
2006-10-16 15:10:00,72.5,72.51,72.44,72.51,43000.0,50.1565,50.1634,50.115,50.1634,43000.0
2006-10-16 15:15:00,72.51,72.51,72.43,72.44,61600.0,50.1634,50.1634,50.108,50.115,61600.0
2006-10-16 15:20:00,72.44,72.54,72.41,72.53,37100.0,50.115,50.1841,50.0942,50.1772,37100.0
2006-10-16 15:25:00,72.54,72.56,72.51,72.54,78300.0,50.1841,50.198,50.1634,50.1841,78300.0
2006-10-16 15:30:00,72.54,72.55,72.52,72.55,102900.0,50.1841,50.1911,50.1703,50.1911,102900.0
2006-10-16 15:35:00,72.55,72.56,72.47,72.53,69900.0,50.1911,50.198,50.1357,50.1772,69900.0
2006-10-16 15:40:00,72.54,72.55,72.48,72.48,148000.0,50.1841,50.1911,50.1426,50.1426,148000.0
2006-10-16 15:45:00,72.49,72.52,72.48,72.5,198800.0,50.1495,50.1703,50.1426,50.1565,198800.0
2006-10-16 15:50:00,72.5,72.52,72.41,72.52,107800.0,50.1565,50.1703,50.0942,50.1703,107800.0
2006-10-16 15:55:00,72.51,72.52,72.37,72.43,183900.0,50.1634,50.1703,50.0665,50.108,183900.0
2006-10-17 09:30:00,71.85,72.06,71.75,72.0,431800.0,49.7068,49.8521,49.6376,49.8106,431800.0
2006-10-17 09:35:00,72.0,72.07,71.67,71.67,318400.0,49.8106,49.859,49.5823,49.5823,318400.0
2006-10-17 09:40:00,71.65,71.68,71.35,71.35,320800.0,49.5684,49.5892,49.3609,49.3609,320800.0
2006-10-17 09:45:00,71.37,71.45,71.16,71.36,394800.0,49.3747,49.4301,49.2294,49.3678,394800.0
2006-10-17 09:50:00,71.34,71.53,71.26,71.42,230100.0,49.354,49.4854,49.2986,49.4093,230100.0
2006-10-17 09:55:00,71.4,71.56,71.36,71.54,361900.0,49.3955,49.5062,49.3678,49.4923,361900.0
2006-10-17 10:00:00,71.55,71.63,71.4,71.58,143300.0,49.4992,49.5546,49.3955,49.52,143300.0
2006-10-17 10:05:00,71.58,71.63,71.3,71.46,126500.0,49.52,49.5546,49.3263,49.437,126500.0
2006-10-17 10:10:00,71.45,71.49,71.43,71.49,262400.0,49.4301,49.4577,49.4162,49.4577,262400.0
2006-10-17 10:15:00,71.5,71.5,71.4,71.5,110900.0,49.4647,49.4647,49.3955,49.4647,110900.0
2006-10-17 10:20:00,71.5,71.55,71.44,71.45,101900.0,49.4647,49.4992,49.4231,49.4301,101900.0
2006-10-17 10:25:00,71.46,71.49,71.4,71.43,111000.0,49.437,49.4577,49.3955,49.4162,111000.0
2006-10-17 10:30:00,71.43,71.5,71.25,71.25,165700.0,49.4162,49.4647,49.2917,49.2917,165700.0
2006-10-17 10:35:00,71.25,71.4,71.25,71.29,135100.0,49.2917,49.3955,49.2917,49.3194,135100.0
2006-10-17 10:40:00,71.29,71.31,71.16,71.29,178100.0,49.3194,49.3332,49.2294,49.3194,178100.0
2006-10-17 10:45:00,71.28,71.3,71.22,71.28,250000.0,49.3125,49.3263,49.2709,49.3125,250000.0
2006-10-17 10:50:00,71.27,71.42,71.27,71.4,223600.0,49.3055,49.4093,49.3055,49.3955,223600.0
2006-10-17 10:55:00,71.4,71.4,71.3,71.37,421600.0,49.3955,49.3955,49.3263,49.3747,421600.0
2006-10-17 11:00:00,71.37,71.4,71.3,71.38,67400.0,49.3747,49.3955,49.3263,49.3816,67400.0
2006-10-17 11:05:00,71.39,71.41,71.36,71.38,48000.0,49.3886,49.4024,49.3678,49.3816,48000.0
2006-10-17 11:10:00,71.39,71.4,71.34,71.36,89300.0,49.3886,49.3955,49.354,49.3678,89300.0
2006-10-17 11:15:00,71.37,71.38,71.31,71.36,53000.0,49.3747,49.3816,49.3332,49.3678,53000.0
2006-10-17 11:20:00,71.37,71.4,71.27,71.33,195100.0,49.3747,49.3955,49.3055,49.347,195100.0
2006-10-17 11:25:00,71.35,71.45,71.34,71.37,71900.0,49.3609,49.4301,49.354,49.3747,71900.0
2006-10-17 11:30:00,71.38,71.6,71.37,71.46,196900.0,49.3816,49.5338,49.3747,49.437,196900.0
2006-10-17 11:35:00,71.47,71.47,71.39,71.43,81500.0,49.4439,49.4439,49.3886,49.4162,81500.0
2006-10-17 11:40:00,71.43,71.51,71.4,71.46,128000.0,49.4162,49.4716,49.3955,49.437,128000.0
2006-10-17 11:45:00,71.46,71.51,71.44,71.5,92500.0,49.437,49.4716,49.4231,49.4647,92500.0
2006-10-17 11:50:00,71.5,71.61,71.49,71.53,101700.0,49.4647,49.5407,49.4577,49.4854,101700.0
2006-10-17 11:55:00,71.52,71.53,71.42,71.43,103800.0,49.4785,49.4854,49.4093,49.4162,103800.0
2006-10-17 12:00:00,71.43,71.5,71.38,71.49,52500.0,49.4162,49.4647,49.3816,49.4577,52500.0
2006-10-17 12:05:00,71.48,71.54,71.3,71.39,148100.0,49.4508,49.4923,49.3263,49.3886,148100.0
2006-10-17 12:10:00,71.41,71.46,71.33,71.45,103000.0,49.4024,49.437,49.347,49.4301,103000.0
2006-10-17 12:15:00,71.45,71.47,71.33,71.35,67900.0,49.4301,49.4439,49.347,49.3609,67900.0
2006-10-17 12:20:00,71.35,71.42,71.24,71.41,306500.0,49.3609,49.4093,49.2848,49.4024,306500.0
2006-10-17 12:25:00,71.4,71.42,71.32,71.39,99800.0,49.3955,49.4093,49.3401,49.3886,99800.0
2006-10-17 12:30:00,71.38,71.41,71.34,71.41,44100.0,49.3816,49.4024,49.354,49.4024,44100.0
2006-10-17 12:35:00,71.39,71.41,71.39,71.4,43000.0,49.3886,49.4024,49.3886,49.3955,43000.0
2006-10-17 12:40:00,71.39,71.47,71.39,71.44,87000.0,49.3886,49.4439,49.3886,49.4231,87000.0
2006-10-17 12:45:00,71.44,71.49,71.41,71.48,46000.0,49.4231,49.4577,49.4024,49.4508,46000.0
2006-10-17 12:50:00,71.48,71.51,71.46,71.48,50300.0,49.4508,49.4716,49.437,49.4508,50300.0
2006-10-17 12:55:00,71.47,71.51,71.42,71.43,64800.0,49.4439,49.4716,49.4093,49.4162,64800.0
2006-10-17 13:00:00,71.41,71.5,71.41,71.43,53600.0,49.4024,49.4647,49.4024,49.4162,53600.0
2006-10-17 13:05:00,71.44,71.56,71.43,71.48,67000.0,49.4231,49.5062,49.4162,49.4508,67000.0
2006-10-17 13:10:00,71.49,71.49,71.41,71.44,49200.0,49.4577,49.4577,49.4024,49.4231,49200.0
2006-10-17 13:15:00,71.44,71.45,71.38,71.39,48500.0,49.4231,49.4301,49.3816,49.3886,48500.0
2006-10-17 13:20:00,71.4,71.4,71.27,71.39,69900.0,49.3955,49.3955,49.3055,49.3886,69900.0
2006-10-17 13:25:00,71.39,71.41,71.32,71.4,39200.0,49.3886,49.4024,49.3401,49.3955,39200.0
2006-10-17 13:30:00,71.4,71.42,71.39,71.42,38800.0,49.3955,49.4093,49.3886,49.4093,38800.0
2006-10-17 13:35:00,71.42,71.51,71.37,71.37,79100.0,49.4093,49.4716,49.3747,49.3747,79100.0
2006-10-17 13:40:00,71.38,71.5,71.38,71.45,49900.0,49.3816,49.4647,49.3816,49.4301,49900.0
2006-10-17 13:45:00,71.45,71.56,71.45,71.5,37400.0,49.4301,49.5062,49.4301,49.4647,37400.0
2006-10-17 13:50:00,71.5,71.69,71.5,71.66,84400.0,49.4647,49.5961,49.4647,49.5753,84400.0
2006-10-17 13:55:00,71.66,71.68,71.59,71.65,36900.0,49.5753,49.5892,49.5269,49.5684,36900.0
2006-10-17 14:00:00,71.67,71.68,71.58,71.61,52100.0,49.5823,49.5892,49.52,49.5407,52100.0
2006-10-17 14:05:00,71.62,71.63,71.48,71.54,64500.0,49.5477,49.5546,49.4508,49.4923,64500.0
2006-10-17 14:10:00,71.54,71.66,71.53,71.64,45500.0,49.4923,49.5753,49.4854,49.5615,45500.0
2006-10-17 14:15:00,71.64,71.68,71.6,71.66,39300.0,49.5615,49.5892,49.5338,49.5753,39300.0
2006-10-17 14:20:00,71.66,71.67,71.61,71.66,26500.0,49.5753,49.5823,49.5407,49.5753,26500.0
2006-10-17 14:25:00,71.66,71.73,71.59,71.61,71000.0,49.5753,49.6238,49.5269,49.5407,71000.0
2006-10-17 14:30:00,71.61,71.65,71.55,71.64,37900.0,49.5407,49.5684,49.4992,49.5615,37900.0
2006-10-17 14:35:00,71.63,71.65,71.59,71.62,33300.0,49.5546,49.5684,49.5269,49.5477,33300.0
2006-10-17 14:40:00,71.62,71.67,71.55,71.62,50200.0,49.5477,49.5823,49.4992,49.5477,50200.0
2006-10-17 14:45:00,71.61,71.66,71.6,71.61,38600.0,49.5407,49.5753,49.5338,49.5407,38600.0
2006-10-17 14:50:00,71.61,71.75,71.61,71.74,73700.0,49.5407,49.6376,49.5407,49.6307,73700.0
2006-10-17 14:55:00,71.75,71.81,71.6,71.79,77900.0,49.6376,49.6791,49.5338,49.6653,77900.0
2006-10-17 15:00:00,71.8,71.92,71.77,71.91,76700.0,49.6722,49.7552,49.6514,49.7483,76700.0
2006-10-17 15:05:00,71.91,71.92,71.82,71.83,82600.0,49.7483,49.7552,49.686,49.6929,82600.0
2006-10-17 15:10:00,71.83,71.85,71.61,71.77,127500.0,49.6929,49.7068,49.5407,49.6514,127500.0
2006-10-17 15:15:00,71.78,71.83,71.77,71.79,53600.0,49.6584,49.6929,49.6514,49.6653,53600.0
2006-10-17 15:20:00,71.79,71.92,71.79,71.87,72200.0,49.6653,49.7552,49.6653,49.7206,72200.0
2006-10-17 15:25:00,71.86,72.03,71.8,72.02,79900.0,49.7137,49.8313,49.6722,49.8244,79900.0
2006-10-17 15:30:00,72.02,72.05,71.85,71.89,117000.0,49.8244,49.8451,49.7068,49.7345,117000.0
2006-10-17 15:35:00,71.89,71.97,71.8,71.83,59400.0,49.7345,49.7898,49.6722,49.6929,59400.0
2006-10-17 15:40:00,71.83,71.98,71.82,71.96,89600.0,49.6929,49.7967,49.686,49.7829,89600.0
2006-10-17 15:45:00,71.96,71.97,71.82,71.83,114400.0,49.7829,49.7898,49.686,49.6929,114400.0
2006-10-17 15:50:00,71.83,71.94,71.77,71.91,123800.0,49.6929,49.769,49.6514,49.7483,123800.0
2006-10-17 15:55:00,71.92,71.92,71.75,71.8,152600.0,49.7552,49.7552,49.6376,49.6722,152600.0
2006-10-18 09:30:00,72.01,72.2,71.97,72.18,217900.0,49.8175,49.9489,49.7898,49.9351,217900.0
2006-10-18 09:35:00,72.19,72.41,72.18,72.26,70500.0,49.942,50.0942,49.9351,49.9904,70500.0
2006-10-18 09:40:00,72.25,72.42,71.79,71.86,157300.0,49.9835,50.1011,49.6653,49.7137,157300.0
2006-10-18 09:45:00,71.89,71.91,71.6,71.6,169800.0,49.7345,49.7483,49.5338,49.5338,169800.0
2006-10-18 09:50:00,71.63,71.7,71.52,71.66,123200.0,49.5546,49.603,49.4785,49.5753,123200.0
2006-10-18 09:55:00,71.69,71.7,71.42,71.48,134000.0,49.5961,49.603,49.4093,49.4508,134000.0
2006-10-18 10:00:00,71.48,71.87,71.46,71.53,81900.0,49.4508,49.7206,49.437,49.4854,81900.0
2006-10-18 10:05:00,71.52,71.56,71.33,71.41,229000.0,49.4785,49.5062,49.347,49.4024,229000.0
2006-10-18 10:10:00,71.41,71.48,71.35,71.43,103700.0,49.4024,49.4508,49.3609,49.4162,103700.0
2006-10-18 10:15:00,71.44,71.59,71.41,71.45,46200.0,49.4231,49.5269,49.4024,49.4301,46200.0
2006-10-18 10:20:00,71.45,71.5,71.37,71.46,37200.0,49.4301,49.4647,49.3747,49.437,37200.0
2006-10-18 10:25:00,71.49,71.59,71.36,71.49,85200.0,49.4577,49.5269,49.3678,49.4577,85200.0
2006-10-18 10:30:00,71.49,71.65,71.47,71.61,43300.0,49.4577,49.5684,49.4439,49.5407,43300.0
2006-10-18 10:35:00,71.61,71.79,71.52,71.77,50700.0,49.5407,49.6653,49.4785,49.6514,50700.0
2006-10-18 10:40:00,71.74,71.77,71.57,71.67,57500.0,49.6307,49.6514,49.5131,49.5823,57500.0
2006-10-18 10:45:00,71.69,71.71,71.45,71.7,69700.0,49.5961,49.6099,49.4301,49.603,69700.0
2006-10-18 10:50:00,71.7,71.89,71.7,71.8,64200.0,49.603,49.7345,49.603,49.6722,64200.0
2006-10-18 10:55:00,71.81,71.94,71.77,71.94,98800.0,49.6791,49.769,49.6514,49.769,98800.0
2006-10-18 11:00:00,71.94,72.06,71.93,71.98,75100.0,49.769,49.8521,49.7621,49.7967,75100.0
2006-10-18 11:05:00,71.99,72.07,71.72,71.85,85900.0,49.8036,49.859,49.6168,49.7068,85900.0
2006-10-18 11:10:00,71.85,72.16,71.84,72.11,59200.0,49.7068,49.9212,49.6999,49.8867,59200.0
2006-10-18 11:15:00,72.12,72.25,72.1,72.25,42300.0,49.8936,49.9835,49.8797,49.9835,42300.0
2006-10-18 11:20:00,72.25,72.28,72.16,72.17,77400.0,49.9835,50.0043,49.9212,49.9282,77400.0
2006-10-18 11:25:00,72.16,72.17,71.92,72.05,65400.0,49.9212,49.9282,49.7552,49.8451,65400.0
2006-10-18 11:30:00,72.06,72.14,71.95,72.0,76500.0,49.8521,49.9074,49.776,49.8106,76500.0
2006-10-18 11:35:00,72.01,72.06,71.93,71.95,71900.0,49.8175,49.8521,49.7621,49.776,71900.0
2006-10-18 11:40:00,71.95,71.96,71.83,71.88,151100.0,49.776,49.7829,49.6929,49.7275,151100.0
2006-10-18 11:45:00,71.88,71.97,71.84,71.9,123000.0,49.7275,49.7898,49.6999,49.7414,123000.0
2006-10-18 11:50:00,71.91,71.93,71.8,71.81,36100.0,49.7483,49.7621,49.6722,49.6791,36100.0
2006-10-18 11:55:00,71.81,71.85,71.79,71.8,45600.0,49.6791,49.7068,49.6653,49.6722,45600.0
2006-10-18 12:00:00,71.8,71.81,71.76,71.79,35700.0,49.6722,49.6791,49.6445,49.6653,35700.0
2006-10-18 12:05:00,71.79,71.8,71.75,71.76,40000.0,49.6653,49.6722,49.6376,49.6445,40000.0
2006-10-18 12:10:00,71.75,71.76,71.7,71.73,57500.0,49.6376,49.6445,49.603,49.6238,57500.0
2006-10-18 12:15:00,71.73,71.77,71.71,71.75,68200.0,49.6238,49.6514,49.6099,49.6376,68200.0
2006-10-18 12:20:00,71.75,71.82,71.71,71.79,51000.0,49.6376,49.686,49.6099,49.6653,51000.0
2006-10-18 12:25:00,71.8,71.9,71.79,71.89,35100.0,49.6722,49.7414,49.6653,49.7345,35100.0
2006-10-18 12:30:00,71.9,71.99,71.86,71.98,30300.0,49.7414,49.8036,49.7137,49.7967,30300.0
2006-10-18 12:35:00,71.99,72.0,71.85,72.0,64400.0,49.8036,49.8106,49.7068,49.8106,64400.0
2006-10-18 12:40:00,71.99,72.04,71.93,71.93,125600.0,49.8036,49.8382,49.7621,49.7621,125600.0
2006-10-18 12:45:00,71.93,72.04,71.93,72.04,71400.0,49.7621,49.8382,49.7621,49.8382,71400.0
2006-10-18 12:50:00,72.04,72.07,72.01,72.06,88200.0,49.8382,49.859,49.8175,49.8521,88200.0
2006-10-18 12:55:00,72.07,72.19,72.03,72.15,41100.0,49.859,49.942,49.8313,49.9143,41100.0
2006-10-18 13:00:00,72.15,72.18,72.07,72.14,67800.0,49.9143,49.9351,49.859,49.9074,67800.0
2006-10-18 13:05:00,72.14,72.19,72.14,72.18,21100.0,49.9074,49.942,49.9074,49.9351,21100.0
2006-10-18 13:10:00,72.17,72.21,72.13,72.2,15000.0,49.9282,49.9558,49.9005,49.9489,15000.0
2006-10-18 13:15:00,72.22,72.27,72.15,72.25,127700.0,49.9628,49.9973,49.9143,49.9835,127700.0
2006-10-18 13:20:00,72.26,72.27,72.13,72.15,100400.0,49.9904,49.9973,49.9005,49.9143,100400.0
2006-10-18 13:25:00,72.16,72.3,72.1,72.1,269700.0,49.9212,50.0181,49.8797,49.8797,269700.0
2006-10-18 13:30:00,72.1,72.19,72.08,72.19,63500.0,49.8797,49.942,49.8659,49.942,63500.0
2006-10-18 13:35:00,72.19,72.35,72.13,72.32,84800.0,49.942,50.0527,49.9005,50.0319,84800.0
2006-10-18 13:40:00,72.32,72.35,72.22,72.3,62900.0,50.0319,50.0527,49.9628,50.0181,62900.0
2006-10-18 13:45:00,72.3,72.37,72.24,72.31,54400.0,50.0181,50.0665,49.9766,50.025,54400.0
2006-10-18 13:50:00,72.31,72.31,72.17,72.29,43500.0,50.025,50.025,49.9282,50.0112,43500.0
2006-10-18 13:55:00,72.3,72.42,72.27,72.4,109400.0,50.0181,50.1011,49.9973,50.0873,109400.0
2006-10-18 14:00:00,72.4,72.46,72.39,72.41,63400.0,50.0873,50.1288,50.0804,50.0942,63400.0
2006-10-18 14:05:00,72.41,72.46,72.39,72.42,46400.0,50.0942,50.1288,50.0804,50.1011,46400.0
2006-10-18 14:10:00,72.41,72.47,72.4,72.47,50600.0,50.0942,50.1357,50.0873,50.1357,50600.0
2006-10-18 14:15:00,72.46,72.5,72.41,72.5,74800.0,50.1288,50.1565,50.0942,50.1565,74800.0
2006-10-18 14:20:00,72.49,72.76,72.48,72.75,146000.0,50.1495,50.3363,50.1426,50.3294,146000.0
2006-10-18 14:25:00,72.76,72.81,72.58,72.71,165300.0,50.3363,50.3709,50.2118,50.3017,165300.0
2006-10-18 14:30:00,72.7,72.8,72.62,72.68,83800.0,50.2948,50.364,50.2395,50.281,83800.0
2006-10-18 14:35:00,72.68,72.7,72.61,72.62,78500.0,50.281,50.2948,50.2326,50.2395,78500.0
2006-10-18 14:40:00,72.62,72.68,72.55,72.59,47400.0,50.2395,50.281,50.1911,50.2187,47400.0
2006-10-18 14:45:00,72.58,72.65,72.55,72.62,77400.0,50.2118,50.2602,50.1911,50.2395,77400.0
2006-10-18 14:50:00,72.6,72.61,72.45,72.52,97100.0,50.2256,50.2326,50.1219,50.1703,97100.0
2006-10-18 14:55:00,72.52,72.55,72.44,72.45,63000.0,50.1703,50.1911,50.115,50.1219,63000.0
2006-10-18 15:00:00,72.45,72.47,72.39,72.44,56400.0,50.1219,50.1357,50.0804,50.115,56400.0
2006-10-18 15:05:00,72.45,72.45,72.28,72.39,79500.0,50.1219,50.1219,50.0043,50.0804,79500.0
2006-10-18 15:10:00,72.4,72.45,72.34,72.38,93200.0,50.0873,50.1219,50.0458,50.0734,93200.0
2006-10-18 15:15:00,72.38,72.43,72.3,72.32,75700.0,50.0734,50.108,50.0181,50.0319,75700.0
2006-10-18 15:20:00,72.31,72.42,72.24,72.26,127700.0,50.025,50.1011,49.9766,49.9904,127700.0
2006-10-18 15:25:00,72.25,72.35,72.19,72.26,90000.0,49.9835,50.0527,49.942,49.9904,90000.0
2006-10-18 15:30:00,72.26,72.44,72.26,72.43,68300.0,49.9904,50.115,49.9904,50.108,68300.0
2006-10-18 15:35:00,72.41,72.45,72.35,72.35,57000.0,50.0942,50.1219,50.0527,50.0527,57000.0
2006-10-18 15:40:00,72.36,72.39,72.26,72.28,145200.0,50.0596,50.0804,49.9904,50.0043,145200.0
2006-10-18 15:45:00,72.28,72.37,72.27,72.34,91300.0,50.0043,50.0665,49.9973,50.0458,91300.0
2006-10-18 15:50:00,72.36,72.36,72.25,72.34,123800.0,50.0596,50.0596,49.9835,50.0458,123800.0
2006-10-18 15:55:00,72.34,72.47,72.33,72.46,184000.0,50.0458,50.1357,50.0389,50.1288,184000.0
2006-10-19 09:30:00,72.92,73.16,72.89,73.04,321600.0,50.447,50.6131,50.4263,50.53,321600.0
2006-10-19 09:35:00,73.02,73.04,72.88,72.91,131400.0,50.5162,50.53,50.4194,50.4401,131400.0
2006-10-19 09:40:00,72.9,72.99,72.84,72.92,98900.0,50.4332,50.4955,50.3917,50.447,98900.0
2006-10-19 09:45:00,72.9,73.0,72.88,72.93,167800.0,50.4332,50.5024,50.4194,50.4539,167800.0
2006-10-19 09:50:00,72.94,72.95,72.84,72.87,59800.0,50.4609,50.4678,50.3917,50.4124,59800.0
2006-10-19 09:55:00,72.86,72.94,72.82,72.87,71600.0,50.4055,50.4609,50.3778,50.4124,71600.0
2006-10-19 10:00:00,72.87,72.92,72.75,72.76,101000.0,50.4124,50.447,50.3294,50.3363,101000.0
2006-10-19 10:05:00,72.77,72.77,72.6,72.63,145500.0,50.3433,50.3433,50.2256,50.2464,145500.0
2006-10-19 10:10:00,72.62,72.62,72.4,72.42,131900.0,50.2395,50.2395,50.0873,50.1011,131900.0
2006-10-19 10:15:00,72.45,72.74,72.4,72.55,133400.0,50.1219,50.3225,50.0873,50.1911,133400.0
2006-10-19 10:20:00,72.56,72.74,72.52,72.66,66900.0,50.198,50.3225,50.1703,50.2672,66900.0
2006-10-19 10:25:00,72.65,72.67,72.49,72.57,57500.0,50.2602,50.2741,50.1495,50.2049,57500.0
2006-10-19 10:30:00,72.54,72.56,72.44,72.5,38700.0,50.1841,50.198,50.115,50.1565,38700.0
2006-10-19 10:35:00,72.51,72.52,72.41,72.41,36500.0,50.1634,50.1703,50.0942,50.0942,36500.0
2006-10-19 10:40:00,72.42,72.42,72.28,72.34,264100.0,50.1011,50.1011,50.0043,50.0458,264100.0
2006-10-19 10:45:00,72.33,72.39,72.3,72.39,106900.0,50.0389,50.0804,50.0181,50.0804,106900.0
2006-10-19 10:50:00,72.39,72.5,72.37,72.47,86000.0,50.0804,50.1565,50.0665,50.1357,86000.0
2006-10-19 10:55:00,72.46,72.6,72.45,72.58,212300.0,50.1288,50.2256,50.1219,50.2118,212300.0
2006-10-19 11:00:00,72.58,72.6,72.45,72.58,59300.0,50.2118,50.2256,50.1219,50.2118,59300.0
2006-10-19 11:05:00,72.58,72.6,72.5,72.59,38500.0,50.2118,50.2256,50.1565,50.2187,38500.0
2006-10-19 11:10:00,72.59,72.6,72.5,72.59,134100.0,50.2187,50.2256,50.1565,50.2187,134100.0
2006-10-19 11:15:00,72.59,72.62,72.54,72.61,205800.0,50.2187,50.2395,50.1841,50.2326,205800.0
2006-10-19 11:20:00,72.6,72.7,72.57,72.59,109600.0,50.2256,50.2948,50.2049,50.2187,109600.0
2006-10-19 11:25:00,72.59,72.64,72.57,72.57,72800.0,50.2187,50.2533,50.2049,50.2049,72800.0
2006-10-19 11:30:00,72.57,72.6,72.47,72.48,54000.0,50.2049,50.2256,50.1357,50.1426,54000.0
2006-10-19 11:35:00,72.48,72.55,72.46,72.49,107500.0,50.1426,50.1911,50.1288,50.1495,107500.0
2006-10-19 11:40:00,72.47,72.54,72.41,72.44,90800.0,50.1357,50.1841,50.0942,50.115,90800.0
2006-10-19 11:45:00,72.44,72.48,72.39,72.41,34100.0,50.115,50.1426,50.0804,50.0942,34100.0
2006-10-19 11:50:00,72.42,72.5,72.42,72.5,23400.0,50.1011,50.1565,50.1011,50.1565,23400.0
2006-10-19 11:55:00,72.5,72.5,72.44,72.45,32100.0,50.1565,50.1565,50.115,50.1219,32100.0
2006-10-19 12:00:00,72.45,72.56,72.39,72.56,87400.0,50.1219,50.198,50.0804,50.198,87400.0
2006-10-19 12:05:00,72.56,72.65,72.49,72.6,104800.0,50.198,50.2602,50.1495,50.2256,104800.0
2006-10-19 12:10:00,72.6,72.72,72.6,72.69,56100.0,50.2256,50.3087,50.2256,50.2879,56100.0
2006-10-19 12:15:00,72.68,72.7,72.64,72.64,33200.0,50.281,50.2948,50.2533,50.2533,33200.0
2006-10-19 12:20:00,72.63,72.65,72.5,72.5,399500.0,50.2464,50.2602,50.1565,50.1565,399500.0
2006-10-19 12:25:00,72.51,72.55,72.49,72.5,147200.0,50.1634,50.1911,50.1495,50.1565,147200.0
2006-10-19 12:30:00,72.51,72.51,72.41,72.47,23200.0,50.1634,50.1634,50.0942,50.1357,23200.0
2006-10-19 12:35:00,72.46,72.53,72.41,72.42,72700.0,50.1288,50.1772,50.0942,50.1011,72700.0
2006-10-19 12:40:00,72.43,72.47,72.42,72.45,52400.0,50.108,50.1357,50.1011,50.1219,52400.0
2006-10-19 12:45:00,72.45,72.51,72.38,72.42,65500.0,50.1219,50.1634,50.0734,50.1011,65500.0
2006-10-19 12:50:00,72.43,72.51,72.35,72.48,65400.0,50.108,50.1634,50.0527,50.1426,65400.0
2006-10-19 12:55:00,72.49,72.49,72.42,72.47,87500.0,50.1495,50.1495,50.1011,50.1357,87500.0
2006-10-19 13:00:00,72.47,72.48,72.37,72.4,46600.0,50.1357,50.1426,50.0665,50.0873,46600.0
2006-10-19 13:05:00,72.4,72.47,72.36,72.42,54900.0,50.0873,50.1357,50.0596,50.1011,54900.0
2006-10-19 13:10:00,72.43,72.5,72.37,72.43,42600.0,50.108,50.1565,50.0665,50.108,42600.0
2006-10-19 13:15:00,72.43,72.5,72.39,72.47,67700.0,50.108,50.1565,50.0804,50.1357,67700.0
2006-10-19 13:20:00,72.47,72.56,72.42,72.54,58200.0,50.1357,50.198,50.1011,50.1841,58200.0
2006-10-19 13:25:00,72.54,72.71,72.53,72.68,105200.0,50.1841,50.3017,50.1772,50.281,105200.0
2006-10-19 13:30:00,72.68,72.72,72.55,72.72,79600.0,50.281,50.3087,50.1911,50.3087,79600.0
2006-10-19 13:35:00,72.72,72.72,72.6,72.6,42900.0,50.3087,50.3087,50.2256,50.2256,42900.0
2006-10-19 13:40:00,72.6,72.63,72.57,72.59,18100.0,50.2256,50.2464,50.2049,50.2187,18100.0
2006-10-19 13:45:00,72.59,72.64,72.56,72.62,28700.0,50.2187,50.2533,50.198,50.2395,28700.0
2006-10-19 13:50:00,72.61,72.74,72.61,72.66,63500.0,50.2326,50.3225,50.2326,50.2672,63500.0
2006-10-19 13:55:00,72.65,72.73,72.64,72.73,26700.0,50.2602,50.3156,50.2533,50.3156,26700.0
2006-10-19 14:00:00,72.73,72.77,72.7,72.7,111600.0,50.3156,50.3433,50.2948,50.2948,111600.0
2006-10-19 14:05:00,72.71,72.73,72.62,72.68,63200.0,50.3017,50.3156,50.2395,50.281,63200.0
2006-10-19 14:10:00,72.68,72.75,72.67,72.75,65400.0,50.281,50.3294,50.2741,50.3294,65400.0
2006-10-19 14:15:00,72.75,72.83,72.72,72.8,103200.0,50.3294,50.3848,50.3087,50.364,103200.0
2006-10-19 14:20:00,72.8,72.94,72.79,72.91,90200.0,50.364,50.4609,50.3571,50.4401,90200.0
2006-10-19 14:25:00,72.91,72.95,72.88,72.92,123200.0,50.4401,50.4678,50.4194,50.447,123200.0
2006-10-19 14:30:00,72.92,72.97,72.9,72.9,44700.0,50.447,50.4816,50.4332,50.4332,44700.0
2006-10-19 14:35:00,72.9,73.03,72.9,72.97,149500.0,50.4332,50.5231,50.4332,50.4816,149500.0
2006-10-19 14:40:00,72.97,72.97,72.58,72.84,55800.0,50.4816,50.4816,50.2118,50.3917,55800.0
2006-10-19 14:45:00,72.85,72.94,72.74,72.77,131700.0,50.3986,50.4609,50.3225,50.3433,131700.0
2006-10-19 14:50:00,72.77,72.83,72.72,72.75,64800.0,50.3433,50.3848,50.3087,50.3294,64800.0
2006-10-19 14:55:00,72.76,72.8,72.73,72.77,46400.0,50.3363,50.364,50.3156,50.3433,46400.0
2006-10-19 15:00:00,72.78,72.78,72.73,72.74,40500.0,50.3502,50.3502,50.3156,50.3225,40500.0
2006-10-19 15:05:00,72.74,72.78,72.72,72.74,94500.0,50.3225,50.3502,50.3087,50.3225,94500.0
2006-10-19 15:10:00,72.74,72.75,72.72,72.75,66400.0,50.3225,50.3294,50.3087,50.3294,66400.0
2006-10-19 15:15:00,72.74,72.81,72.73,72.81,55700.0,50.3225,50.3709,50.3156,50.3709,55700.0
2006-10-19 15:20:00,72.8,72.85,72.66,72.74,169700.0,50.364,50.3986,50.2672,50.3225,169700.0
2006-10-19 15:25:00,72.74,72.78,72.74,72.75,33700.0,50.3225,50.3502,50.3225,50.3294,33700.0
2006-10-19 15:30:00,72.76,72.92,72.75,72.9,116000.0,50.3363,50.447,50.3294,50.4332,116000.0
2006-10-19 15:35:00,72.9,72.94,72.83,72.88,117200.0,50.4332,50.4609,50.3848,50.4194,117200.0
2006-10-19 15:40:00,72.87,72.88,72.79,72.85,65700.0,50.4124,50.4194,50.3571,50.3986,65700.0
2006-10-19 15:45:00,72.85,72.85,72.75,72.79,128500.0,50.3986,50.3986,50.3294,50.3571,128500.0
2006-10-19 15:50:00,72.79,73.04,72.77,72.96,239800.0,50.3571,50.53,50.3433,50.4747,239800.0
2006-10-19 15:55:00,72.97,73.09,72.86,73.08,317500.0,50.4816,50.5646,50.4055,50.5577,317500.0
2006-10-20 09:30:00,73.38,73.38,72.95,73.11,1832900.0,50.7653,50.7653,50.4678,50.5785,1832900.0
2006-10-20 09:35:00,73.12,73.24,72.73,72.95,175200.0,50.5854,50.6684,50.3156,50.4678,175200.0
2006-10-20 09:40:00,72.95,73.2,72.8,73.1,182700.0,50.4678,50.6407,50.364,50.5716,182700.0
2006-10-20 09:45:00,73.1,73.16,72.62,72.71,162100.0,50.5716,50.6131,50.2395,50.3017,162100.0
2006-10-20 09:50:00,72.73,72.73,72.49,72.6,114700.0,50.3156,50.3156,50.1495,50.2256,114700.0
2006-10-20 09:55:00,72.59,72.84,72.55,72.73,130000.0,50.2187,50.3917,50.1911,50.3156,130000.0
2006-10-20 10:00:00,72.74,72.75,72.55,72.62,187600.0,50.3225,50.3294,50.1911,50.2395,187600.0
2006-10-20 10:05:00,72.62,72.67,72.6,72.65,81700.0,50.2395,50.2741,50.2256,50.2602,81700.0
2006-10-20 10:10:00,72.66,72.76,72.63,72.73,53100.0,50.2672,50.3363,50.2464,50.3156,53100.0
2006-10-20 10:15:00,72.73,72.75,72.63,72.63,146000.0,50.3156,50.3294,50.2464,50.2464,146000.0
2006-10-20 10:20:00,72.64,72.91,72.61,72.89,86900.0,50.2533,50.4401,50.2326,50.4263,86900.0
2006-10-20 10:25:00,72.89,72.9,72.82,72.88,50600.0,50.4263,50.4332,50.3778,50.4194,50600.0
2006-10-20 10:30:00,72.88,72.9,72.77,72.89,96300.0,50.4194,50.4332,50.3433,50.4263,96300.0
2006-10-20 10:35:00,72.89,73.04,72.89,73.0,115800.0,50.4263,50.53,50.4263,50.5024,115800.0
2006-10-20 10:40:00,72.99,73.8,72.91,73.09,688100.0,50.4955,51.0558,50.4401,50.5646,688100.0
2006-10-20 10:45:00,73.09,73.11,72.85,73.01,221400.0,50.5646,50.5785,50.3986,50.5093,221400.0
2006-10-20 10:50:00,73.01,73.19,72.97,73.12,145400.0,50.5093,50.6338,50.4816,50.5854,145400.0
2006-10-20 10:55:00,73.15,73.24,73.1,73.2,176100.0,50.6061,50.6684,50.5716,50.6407,176100.0
2006-10-20 11:00:00,73.2,73.46,73.18,73.37,240000.0,50.6407,50.8206,50.6269,50.7583,240000.0
2006-10-20 11:05:00,73.38,73.41,73.12,73.18,186500.0,50.7653,50.786,50.5854,50.6269,186500.0
2006-10-20 11:10:00,73.18,73.21,73.14,73.14,263100.0,50.6269,50.6477,50.5992,50.5992,263100.0
2006-10-20 11:15:00,73.15,73.16,72.8,72.8,133400.0,50.6061,50.6131,50.364,50.364,133400.0
2006-10-20 11:20:00,72.8,73.1,72.8,73.02,99100.0,50.364,50.5716,50.364,50.5162,99100.0
2006-10-20 11:25:00,73.03,73.17,73.01,73.17,224300.0,50.5231,50.62,50.5093,50.62,224300.0
2006-10-20 11:30:00,73.17,73.2,73.09,73.12,49800.0,50.62,50.6407,50.5646,50.5854,49800.0
2006-10-20 11:35:00,73.12,73.13,73.02,73.03,100600.0,50.5854,50.5923,50.5162,50.5231,100600.0
2006-10-20 11:40:00,73.04,73.04,73.0,73.0,224300.0,50.53,50.53,50.5024,50.5024,224300.0
2006-10-20 11:45:00,73.0,73.01,72.95,72.98,47200.0,50.5024,50.5093,50.4678,50.4885,47200.0
2006-10-20 11:50:00,72.98,73.0,72.93,72.99,31300.0,50.4885,50.5024,50.4539,50.4955,31300.0
2006-10-20 11:55:00,73.0,73.03,72.99,73.0,50700.0,50.5024,50.5231,50.4955,50.5024,50700.0
2006-10-20 12:00:00,72.98,73.0,72.93,73.0,82000.0,50.4885,50.5024,50.4539,50.5024,82000.0
2006-10-20 12:05:00,73.0,73.0,72.89,72.89,79900.0,50.5024,50.5024,50.4263,50.4263,79900.0
2006-10-20 12:10:00,72.88,72.89,72.72,72.81,115400.0,50.4194,50.4263,50.3087,50.3709,115400.0
2006-10-20 12:15:00,72.81,72.93,72.81,72.9,69900.0,50.3709,50.4539,50.3709,50.4332,69900.0
2006-10-20 12:20:00,72.9,72.99,72.9,72.95,55600.0,50.4332,50.4955,50.4332,50.4678,55600.0
2006-10-20 12:25:00,72.95,72.99,72.92,72.98,124500.0,50.4678,50.4955,50.447,50.4885,124500.0
2006-10-20 12:30:00,72.98,73.3,72.98,73.25,151700.0,50.4885,50.7099,50.4885,50.6753,151700.0
2006-10-20 12:35:00,73.26,73.29,73.1,73.23,108100.0,50.6822,50.703,50.5716,50.6615,108100.0
2006-10-20 12:40:00,73.21,73.39,73.21,73.27,86900.0,50.6477,50.7722,50.6477,50.6892,86900.0
2006-10-20 12:45:00,73.26,73.41,73.25,73.37,145300.0,50.6822,50.786,50.6753,50.7583,145300.0
2006-10-20 12:50:00,73.38,73.39,73.34,73.36,41900.0,50.7653,50.7722,50.7376,50.7514,41900.0
2006-10-20 12:55:00,73.35,73.38,73.34,73.35,36300.0,50.7445,50.7653,50.7376,50.7445,36300.0
2006-10-20 13:00:00,73.37,73.42,73.36,73.41,42700.0,50.7583,50.7929,50.7514,50.786,42700.0
2006-10-20 13:05:00,73.4,73.4,73.33,73.33,91100.0,50.7791,50.7791,50.7307,50.7307,91100.0
2006-10-20 13:10:00,73.34,73.38,73.32,73.35,27300.0,50.7376,50.7653,50.7238,50.7445,27300.0
2006-10-20 13:15:00,73.34,73.36,73.3,73.31,40700.0,50.7376,50.7514,50.7099,50.7168,40700.0
2006-10-20 13:20:00,73.31,73.42,73.29,73.39,54300.0,50.7168,50.7929,50.703,50.7722,54300.0
2006-10-20 13:25:00,73.4,73.5,73.4,73.47,95800.0,50.7791,50.8483,50.7791,50.8275,95800.0
2006-10-20 13:30:00,73.47,73.49,73.4,73.42,40000.0,50.8275,50.8414,50.7791,50.7929,40000.0
2006-10-20 13:35:00,73.42,73.48,73.38,73.38,35500.0,50.7929,50.8344,50.7653,50.7653,35500.0
2006-10-20 13:40:00,73.37,73.41,73.28,73.29,53000.0,50.7583,50.786,50.6961,50.703,53000.0
2006-10-20 13:45:00,73.3,73.31,73.25,73.31,53800.0,50.7099,50.7168,50.6753,50.7168,53800.0
2006-10-20 13:50:00,73.3,73.38,73.27,73.36,26100.0,50.7099,50.7653,50.6892,50.7514,26100.0
2006-10-20 13:55:00,73.37,73.37,73.25,73.26,36000.0,50.7583,50.7583,50.6753,50.6822,36000.0
2006-10-20 14:00:00,73.26,73.31,73.25,73.29,32700.0,50.6822,50.7168,50.6753,50.703,32700.0
2006-10-20 14:05:00,73.29,73.38,73.25,73.26,61700.0,50.703,50.7653,50.6753,50.6822,61700.0
2006-10-20 14:10:00,73.24,73.3,73.21,73.26,47900.0,50.6684,50.7099,50.6477,50.6822,47900.0
2006-10-20 14:15:00,73.25,73.37,73.25,73.36,120500.0,50.6753,50.7583,50.6753,50.7514,120500.0
2006-10-20 14:20:00,73.36,73.46,73.35,73.4,108200.0,50.7514,50.8206,50.7445,50.7791,108200.0
2006-10-20 14:25:00,73.4,73.43,73.38,73.4,69100.0,50.7791,50.7999,50.7653,50.7791,69100.0
2006-10-20 14:30:00,73.4,73.42,73.38,73.41,45400.0,50.7791,50.7929,50.7653,50.786,45400.0
2006-10-20 14:35:00,73.41,73.44,73.4,73.42,50700.0,50.786,50.8068,50.7791,50.7929,50700.0
2006-10-20 14:40:00,73.41,73.48,73.37,73.47,95800.0,50.786,50.8344,50.7583,50.8275,95800.0
2006-10-20 14:45:00,73.47,73.55,73.46,73.47,102300.0,50.8275,50.8829,50.8206,50.8275,102300.0
2006-10-20 14:50:00,73.5,73.5,73.47,73.48,85100.0,50.8483,50.8483,50.8275,50.8344,85100.0
2006-10-20 14:55:00,73.48,73.5,73.46,73.48,39400.0,50.8344,50.8483,50.8206,50.8344,39400.0
2006-10-20 15:00:00,73.49,73.49,73.4,73.4,89200.0,50.8414,50.8414,50.7791,50.7791,89200.0
2006-10-20 15:05:00,73.4,73.41,73.29,73.31,84700.0,50.7791,50.786,50.703,50.7168,84700.0
2006-10-20 15:10:00,73.3,73.38,73.28,73.35,171100.0,50.7099,50.7653,50.6961,50.7445,171100.0
2006-10-20 15:15:00,73.36,73.38,73.35,73.38,35700.0,50.7514,50.7653,50.7445,50.7653,35700.0
2006-10-20 15:20:00,73.39,73.45,73.35,73.36,86500.0,50.7722,50.8137,50.7445,50.7514,86500.0
2006-10-20 15:25:00,73.38,73.46,73.37,73.45,93900.0,50.7653,50.8206,50.7583,50.8137,93900.0
2006-10-20 15:30:00,73.45,73.69,73.05,73.63,383400.0,50.8137,50.9797,50.537,50.9382,383400.0
2006-10-20 15:35:00,73.63,73.67,73.57,73.66,146600.0,50.9382,50.9659,50.8967,50.959,146600.0
2006-10-20 15:40:00,73.66,73.79,73.65,73.71,155700.0,50.959,51.0489,50.952,50.9936,155700.0
2006-10-20 15:45:00,73.7,73.75,73.63,73.74,172500.0,50.9866,51.0212,50.9382,51.0143,172500.0
2006-10-20 15:50:00,73.74,73.82,73.74,73.79,258400.0,51.0143,51.0697,51.0143,51.0489,258400.0
2006-10-20 15:55:00,73.8,74.0,73.78,73.88,526700.0,51.0558,51.1942,51.042,51.1112,526700.0
2006-10-23 09:30:00,73.42,73.57,72.5,73.01,458100.0,50.7929,50.8967,50.1565,50.5093,458100.0
2006-10-23 09:35:00,73.01,73.15,72.86,72.93,147100.0,50.5093,50.6061,50.4055,50.4539,147100.0
2006-10-23 09:40:00,72.93,72.99,72.74,72.97,214900.0,50.4539,50.4955,50.3225,50.4816,214900.0
2006-10-23 09:45:00,72.94,73.0,72.86,72.88,112600.0,50.4609,50.5024,50.4055,50.4194,112600.0
2006-10-23 09:50:00,72.87,72.89,72.77,72.84,90600.0,50.4124,50.4263,50.3433,50.3917,90600.0
2006-10-23 09:55:00,72.85,72.9,72.82,72.84,64200.0,50.3986,50.4332,50.3778,50.3917,64200.0
2006-10-23 10:00:00,72.86,73.18,72.83,73.16,127300.0,50.4055,50.6269,50.3848,50.6131,127300.0
2006-10-23 10:05:00,73.17,73.58,73.1,73.56,162000.0,50.62,50.9036,50.5716,50.8898,162000.0
2006-10-23 10:10:00,73.56,73.58,73.46,73.49,186700.0,50.8898,50.9036,50.8206,50.8414,186700.0
2006-10-23 10:15:00,73.5,73.52,73.3,73.31,130100.0,50.8483,50.8621,50.7099,50.7168,130100.0
2006-10-23 10:20:00,73.31,73.42,73.21,73.29,94200.0,50.7168,50.7929,50.6477,50.703,94200.0
2006-10-23 10:25:00,73.28,73.42,73.24,73.35,111900.0,50.6961,50.7929,50.6684,50.7445,111900.0
2006-10-23 10:30:00,73.34,73.36,73.29,73.3,42200.0,50.7376,50.7514,50.703,50.7099,42200.0
2006-10-23 10:35:00,73.29,73.31,73.15,73.16,46400.0,50.703,50.7168,50.6061,50.6131,46400.0
2006-10-23 10:40:00,73.16,73.19,73.11,73.14,68600.0,50.6131,50.6338,50.5785,50.5992,68600.0
2006-10-23 10:45:00,73.14,73.29,73.14,73.26,60000.0,50.5992,50.703,50.5992,50.6822,60000.0
2006-10-23 10:50:00,73.26,73.28,73.15,73.22,23000.0,50.6822,50.6961,50.6061,50.6546,23000.0
2006-10-23 10:55:00,73.22,73.33,73.14,73.17,59500.0,50.6546,50.7307,50.5992,50.62,59500.0
2006-10-23 11:00:00,73.17,73.19,73.15,73.17,50600.0,50.62,50.6338,50.6061,50.62,50600.0
2006-10-23 11:05:00,73.17,73.25,73.16,73.2,40800.0,50.62,50.6753,50.6131,50.6407,40800.0
2006-10-23 11:10:00,73.2,73.25,73.19,73.22,54500.0,50.6407,50.6753,50.6338,50.6546,54500.0
2006-10-23 11:15:00,73.23,73.25,73.15,73.15,62000.0,50.6615,50.6753,50.6061,50.6061,62000.0
2006-10-23 11:20:00,73.16,73.17,73.06,73.15,90600.0,50.6131,50.62,50.5439,50.6061,90600.0
2006-10-23 11:25:00,73.15,73.17,73.14,73.16,30900.0,50.6061,50.62,50.5992,50.6131,30900.0
2006-10-23 11:30:00,73.16,73.18,73.1,73.12,39600.0,50.6131,50.6269,50.5716,50.5854,39600.0
2006-10-23 11:35:00,73.12,73.17,73.1,73.17,20500.0,50.5854,50.62,50.5716,50.62,20500.0
2006-10-23 11:40:00,73.17,73.22,73.05,73.14,79000.0,50.62,50.6546,50.537,50.5992,79000.0
2006-10-23 11:45:00,73.14,73.19,73.1,73.17,56400.0,50.5992,50.6338,50.5716,50.62,56400.0
2006-10-23 11:50:00,73.14,73.29,73.14,73.2,115900.0,50.5992,50.703,50.5992,50.6407,115900.0
2006-10-23 11:55:00,73.2,73.36,73.19,73.29,98800.0,50.6407,50.7514,50.6338,50.703,98800.0
2006-10-23 12:00:00,73.27,73.43,73.26,73.29,68800.0,50.6892,50.7999,50.6822,50.703,68800.0
2006-10-23 12:05:00,73.3,73.38,73.22,73.27,85800.0,50.7099,50.7653,50.6546,50.6892,85800.0
2006-10-23 12:10:00,73.28,73.37,73.26,73.35,40100.0,50.6961,50.7583,50.6822,50.7445,40100.0
2006-10-23 12:15:00,73.35,73.36,73.28,73.33,50700.0,50.7445,50.7514,50.6961,50.7307,50700.0
2006-10-23 12:20:00,73.33,73.38,73.27,73.36,63900.0,50.7307,50.7653,50.6892,50.7514,63900.0
2006-10-23 12:25:00,73.36,73.4,73.3,73.32,38400.0,50.7514,50.7791,50.7099,50.7238,38400.0
2006-10-23 12:30:00,73.31,73.45,73.27,73.42,64900.0,50.7168,50.8137,50.6892,50.7929,64900.0
2006-10-23 12:35:00,73.42,73.47,73.4,73.41,57200.0,50.7929,50.8275,50.7791,50.786,57200.0
2006-10-23 12:40:00,73.41,73.46,73.39,73.45,39700.0,50.786,50.8206,50.7722,50.8137,39700.0
2006-10-23 12:45:00,73.45,73.45,73.37,73.38,67700.0,50.8137,50.8137,50.7583,50.7653,67700.0
2006-10-23 12:50:00,73.38,73.41,73.37,73.4,52200.0,50.7653,50.786,50.7583,50.7791,52200.0
2006-10-23 12:55:00,73.41,73.45,73.36,73.4,42500.0,50.786,50.8137,50.7514,50.7791,42500.0
2006-10-23 13:00:00,73.4,73.45,73.39,73.45,83300.0,50.7791,50.8137,50.7722,50.8137,83300.0
2006-10-23 13:05:00,73.45,73.48,73.44,73.47,31000.0,50.8137,50.8344,50.8068,50.8275,31000.0
2006-10-23 13:10:00,73.47,73.49,73.43,73.49,100400.0,50.8275,50.8414,50.7999,50.8414,100400.0
2006-10-23 13:15:00,73.49,73.56,73.48,73.49,151200.0,50.8414,50.8898,50.8344,50.8414,151200.0
2006-10-23 13:20:00,73.49,73.53,73.43,73.46,53400.0,50.8414,50.869,50.7999,50.8206,53400.0
2006-10-23 13:25:00,73.45,73.58,73.45,73.56,80600.0,50.8137,50.9036,50.8137,50.8898,80600.0
2006-10-23 13:30:00,73.56,73.64,73.53,73.54,54400.0,50.8898,50.9451,50.869,50.8759,54400.0
2006-10-23 13:35:00,73.54,73.59,73.53,73.58,44100.0,50.8759,50.9105,50.869,50.9036,44100.0
2006-10-23 13:40:00,73.58,73.64,73.58,73.63,54000.0,50.9036,50.9451,50.9036,50.9382,54000.0
2006-10-23 13:45:00,73.63,73.66,73.52,73.55,114300.0,50.9382,50.959,50.8621,50.8829,114300.0
2006-10-23 13:50:00,73.54,73.56,73.51,73.55,89800.0,50.8759,50.8898,50.8552,50.8829,89800.0
2006-10-23 13:55:00,73.55,73.6,73.54,73.59,46800.0,50.8829,50.9175,50.8759,50.9105,46800.0
2006-10-23 14:00:00,73.58,73.62,73.52,73.55,76100.0,50.9036,50.9313,50.8621,50.8829,76100.0
2006-10-23 14:05:00,73.54,73.57,73.47,73.49,87900.0,50.8759,50.8967,50.8275,50.8414,87900.0
2006-10-23 14:10:00,73.49,73.54,73.44,73.51,78900.0,50.8414,50.8759,50.8068,50.8552,78900.0
2006-10-23 14:15:00,73.5,73.52,73.47,73.51,116700.0,50.8483,50.8621,50.8275,50.8552,116700.0
2006-10-23 14:20:00,73.51,73.6,73.49,73.59,77900.0,50.8552,50.9175,50.8414,50.9105,77900.0
2006-10-23 14:25:00,73.59,73.67,73.58,73.66,117200.0,50.9105,50.9659,50.9036,50.959,117200.0
2006-10-23 14:30:00,73.66,73.67,73.58,73.63,97700.0,50.959,50.9659,50.9036,50.9382,97700.0
2006-10-23 14:35:00,73.63,73.69,73.61,73.66,71800.0,50.9382,50.9797,50.9244,50.959,71800.0
2006-10-23 14:40:00,73.66,73.86,73.66,73.8,182400.0,50.959,51.0973,50.959,51.0558,182400.0
2006-10-23 14:45:00,73.77,73.87,73.74,73.83,186200.0,51.0351,51.1042,51.0143,51.0766,186200.0
2006-10-23 14:50:00,73.82,73.83,73.65,73.66,67800.0,51.0697,51.0766,50.952,50.959,67800.0
2006-10-23 14:55:00,73.66,73.67,73.36,73.38,154600.0,50.959,50.9659,50.7514,50.7653,154600.0
2006-10-23 15:00:00,73.38,73.41,73.23,73.38,146500.0,50.7653,50.786,50.6615,50.7653,146500.0
2006-10-23 15:05:00,73.38,73.55,73.17,73.19,197700.0,50.7653,50.8829,50.62,50.6338,197700.0
2006-10-23 15:10:00,73.18,73.31,73.11,73.31,97600.0,50.6269,50.7168,50.5785,50.7168,97600.0
2006-10-23 15:15:00,73.32,73.6,73.14,73.17,184900.0,50.7238,50.9175,50.5992,50.62,184900.0
2006-10-23 15:20:00,73.17,73.25,73.12,73.2,167400.0,50.62,50.6753,50.5854,50.6407,167400.0
2006-10-23 15:25:00,73.2,73.32,72.95,73.0,202200.0,50.6407,50.7238,50.4678,50.5024,202200.0
2006-10-23 15:30:00,73.0,73.19,72.98,73.01,151000.0,50.5024,50.6338,50.4885,50.5093,151000.0
2006-10-23 15:35:00,73.02,73.19,73.0,73.17,124000.0,50.5162,50.6338,50.5024,50.62,124000.0
2006-10-23 15:40:00,73.17,73.32,73.14,73.28,229900.0,50.62,50.7238,50.5992,50.6961,229900.0
2006-10-23 15:45:00,73.28,73.39,73.23,73.39,151800.0,50.6961,50.7722,50.6615,50.7722,151800.0
2006-10-23 15:50:00,73.39,73.39,73.15,73.25,204400.0,50.7722,50.7722,50.6061,50.6753,204400.0
2006-10-23 15:55:00,73.25,73.38,73.18,73.31,254300.0,50.6753,50.7653,50.6269,50.7168,254300.0
2006-10-24 09:30:00,75.3,75.43,75.01,75.03,1678600.0,52.0935,52.1835,51.8929,51.9068,1678600.0
2006-10-24 09:35:00,75.0,75.27,74.94,75.21,836000.0,51.886,52.0728,51.8445,52.0313,836000.0
2006-10-24 09:40:00,75.22,75.22,74.87,74.9,485200.0,52.0382,52.0382,51.7961,51.8168,485200.0
2006-10-24 09:45:00,74.9,75.13,74.88,75.08,398400.0,51.8168,51.9759,51.803,51.9413,398400.0
2006-10-24 09:50:00,75.09,75.13,74.91,74.92,329200.0,51.9483,51.9759,51.8237,51.8307,329200.0
2006-10-24 09:55:00,74.92,75.03,74.89,74.96,361000.0,51.8307,51.9068,51.8099,51.8583,361000.0
2006-10-24 10:00:00,74.97,75.05,74.94,74.99,266600.0,51.8652,51.9206,51.8445,51.8791,266600.0
2006-10-24 10:05:00,75.0,75.0,74.88,74.9,194400.0,51.886,51.886,51.803,51.8168,194400.0
2006-10-24 10:10:00,74.9,74.95,74.57,74.66,249400.0,51.8168,51.8514,51.5885,51.6508,249400.0
2006-10-24 10:15:00,74.65,74.82,74.54,74.8,215300.0,51.6439,51.7615,51.5678,51.7476,215300.0
2006-10-24 10:20:00,74.79,75.0,74.78,74.96,395400.0,51.7407,51.886,51.7338,51.8583,395400.0
2006-10-24 10:25:00,74.98,75.0,74.93,74.97,224100.0,51.8722,51.886,51.8376,51.8652,224100.0
2006-10-24 10:30:00,74.97,74.97,74.78,74.8,281800.0,51.8652,51.8652,51.7338,51.7476,281800.0
2006-10-24 10:35:00,74.8,74.87,74.75,74.81,80500.0,51.7476,51.7961,51.713,51.7546,80500.0
2006-10-24 10:40:00,74.81,74.82,74.55,74.58,163200.0,51.7546,51.7615,51.5747,51.5954,163200.0
2006-10-24 10:45:00,74.6,74.8,74.52,74.79,146600.0,51.6093,51.7476,51.5539,51.7407,146600.0
2006-10-24 10:50:00,74.77,74.84,74.68,74.84,160200.0,51.7269,51.7753,51.6646,51.7753,160200.0
2006-10-24 10:55:00,74.84,74.84,74.7,74.71,151000.0,51.7753,51.7753,51.6785,51.6854,151000.0
2006-10-24 11:00:00,74.71,74.75,74.68,74.7,172200.0,51.6854,51.713,51.6646,51.6785,172200.0
2006-10-24 11:05:00,74.69,74.74,74.69,74.69,149000.0,51.6715,51.7061,51.6715,51.6715,149000.0
2006-10-24 11:10:00,74.69,74.72,74.55,74.63,177200.0,51.6715,51.6923,51.5747,51.63,177200.0
2006-10-24 11:15:00,74.62,74.78,74.58,74.73,125600.0,51.6231,51.7338,51.5954,51.6992,125600.0
2006-10-24 11:20:00,74.71,74.77,74.65,74.71,194100.0,51.6854,51.7269,51.6439,51.6854,194100.0
2006-10-24 11:25:00,74.7,74.78,74.6,74.77,117400.0,51.6785,51.7338,51.6093,51.7269,117400.0
2006-10-24 11:30:00,74.78,74.79,74.71,74.74,136000.0,51.7338,51.7407,51.6854,51.7061,136000.0
2006-10-24 11:35:00,74.74,74.9,74.74,74.9,304600.0,51.7061,51.8168,51.7061,51.8168,304600.0
2006-10-24 11:40:00,74.89,74.97,74.87,74.9,186400.0,51.8099,51.8652,51.7961,51.8168,186400.0
2006-10-24 11:45:00,74.9,74.95,74.84,74.88,93100.0,51.8168,51.8514,51.7753,51.803,93100.0
2006-10-24 11:50:00,74.88,74.89,74.79,74.81,86700.0,51.803,51.8099,51.7407,51.7546,86700.0
2006-10-24 11:55:00,74.8,74.86,74.76,74.78,431800.0,51.7476,51.7891,51.72,51.7338,431800.0
2006-10-24 12:00:00,74.79,74.8,74.73,74.75,182800.0,51.7407,51.7476,51.6992,51.713,182800.0
2006-10-24 12:05:00,74.74,74.8,74.72,74.75,189100.0,51.7061,51.7476,51.6923,51.713,189100.0
2006-10-24 12:10:00,74.76,74.83,74.75,74.77,135500.0,51.72,51.7684,51.713,51.7269,135500.0
2006-10-24 12:15:00,74.76,74.76,74.66,74.7,86400.0,51.72,51.72,51.6508,51.6785,86400.0
2006-10-24 12:20:00,74.69,74.74,74.66,74.66,157900.0,51.6715,51.7061,51.6508,51.6508,157900.0
2006-10-24 12:25:00,74.66,74.68,74.64,74.65,73500.0,51.6508,51.6646,51.6369,51.6439,73500.0
2006-10-24 12:30:00,74.64,74.64,74.58,74.6,136300.0,51.6369,51.6369,51.5954,51.6093,136300.0
2006-10-24 12:35:00,74.6,74.62,74.54,74.6,55300.0,51.6093,51.6231,51.5678,51.6093,55300.0
2006-10-24 12:40:00,74.6,74.6,74.55,74.58,51700.0,51.6093,51.6093,51.5747,51.5954,51700.0
2006-10-24 12:45:00,74.59,74.69,74.58,74.59,161000.0,51.6024,51.6715,51.5954,51.6024,161000.0
2006-10-24 12:50:00,74.59,74.68,74.54,74.61,116600.0,51.6024,51.6646,51.5678,51.6162,116600.0
2006-10-24 12:55:00,74.61,74.7,74.55,74.68,280400.0,51.6162,51.6785,51.5747,51.6646,280400.0
2006-10-24 13:00:00,74.69,74.74,74.65,74.7,89900.0,51.6715,51.7061,51.6439,51.6785,89900.0
2006-10-24 13:05:00,74.7,74.72,74.67,74.7,103000.0,51.6785,51.6923,51.6577,51.6785,103000.0
2006-10-24 13:10:00,74.7,74.79,74.69,74.78,80600.0,51.6785,51.7407,51.6715,51.7338,80600.0
2006-10-24 13:15:00,74.79,74.9,74.75,74.85,139700.0,51.7407,51.8168,51.713,51.7822,139700.0
2006-10-24 13:20:00,74.87,74.92,74.85,74.89,157500.0,51.7961,51.8307,51.7822,51.8099,157500.0
2006-10-24 13:25:00,74.9,74.9,74.8,74.8,118100.0,51.8168,51.8168,51.7476,51.7476,118100.0
2006-10-24 13:30:00,74.8,74.85,74.76,74.8,154600.0,51.7476,51.7822,51.72,51.7476,154600.0
2006-10-24 13:35:00,74.8,74.89,74.78,74.89,122300.0,51.7476,51.8099,51.7338,51.8099,122300.0
2006-10-24 13:40:00,74.88,74.89,74.63,74.83,118400.0,51.803,51.8099,51.63,51.7684,118400.0
2006-10-24 13:45:00,74.81,74.85,74.76,74.8,110200.0,51.7546,51.7822,51.72,51.7476,110200.0
2006-10-24 13:50:00,74.81,74.91,74.77,74.8,135000.0,51.7546,51.8237,51.7269,51.7476,135000.0
2006-10-24 13:55:00,74.8,74.85,74.76,74.84,81700.0,51.7476,51.7822,51.72,51.7753,81700.0
2006-10-24 14:00:00,74.83,74.9,74.78,74.85,94000.0,51.7684,51.8168,51.7338,51.7822,94000.0
2006-10-24 14:05:00,74.86,74.92,74.77,74.89,192000.0,51.7891,51.8307,51.7269,51.8099,192000.0
2006-10-24 14:10:00,74.9,74.95,74.84,74.89,76900.0,51.8168,51.8514,51.7753,51.8099,76900.0
2006-10-24 14:15:00,74.9,74.91,74.85,74.86,60900.0,51.8168,51.8237,51.7822,51.7891,60900.0
2006-10-24 14:20:00,74.87,75.0,74.86,74.99,126900.0,51.7961,51.886,51.7891,51.8791,126900.0
2006-10-24 14:25:00,74.99,75.0,74.96,74.99,154700.0,51.8791,51.886,51.8583,51.8791,154700.0
2006-10-24 14:30:00,74.99,74.99,74.87,74.87,201700.0,51.8791,51.8791,51.7961,51.7961,201700.0
2006-10-24 14:35:00,74.87,74.95,74.87,74.94,59100.0,51.7961,51.8514,51.7961,51.8445,59100.0
2006-10-24 14:40:00,74.94,74.99,74.92,74.97,74800.0,51.8445,51.8791,51.8307,51.8652,74800.0
2006-10-24 14:45:00,74.98,75.0,74.92,74.92,798000.0,51.8722,51.886,51.8307,51.8307,798000.0
2006-10-24 14:50:00,74.92,74.93,74.8,74.8,283200.0,51.8307,51.8376,51.7476,51.7476,283200.0
2006-10-24 14:55:00,74.8,74.83,74.69,74.8,240400.0,51.7476,51.7684,51.6715,51.7476,240400.0
2006-10-24 15:00:00,74.8,74.85,74.78,74.82,140200.0,51.7476,51.7822,51.7338,51.7615,140200.0
2006-10-24 15:05:00,74.82,74.85,74.72,74.75,139600.0,51.7615,51.7822,51.6923,51.713,139600.0
2006-10-24 15:10:00,74.76,74.83,74.7,74.8,153700.0,51.72,51.7684,51.6785,51.7476,153700.0
2006-10-24 15:15:00,74.81,74.93,74.79,74.87,177500.0,51.7546,51.8376,51.7407,51.7961,177500.0
2006-10-24 15:20:00,74.88,74.9,74.82,74.84,111900.0,51.803,51.8168,51.7615,51.7753,111900.0
2006-10-24 15:25:00,74.84,74.93,74.8,74.85,199600.0,51.7753,51.8376,51.7476,51.7822,199600.0
2006-10-24 15:30:00,74.86,74.9,74.84,74.87,277600.0,51.7891,51.8168,51.7753,51.7961,277600.0
2006-10-24 15:35:00,74.87,74.92,74.86,74.88,112000.0,51.7961,51.8307,51.7891,51.803,112000.0
2006-10-24 15:40:00,74.88,74.9,74.85,74.87,254600.0,51.803,51.8168,51.7822,51.7961,254600.0
2006-10-24 15:45:00,74.87,74.96,74.85,74.95,230800.0,51.7961,51.8583,51.7822,51.8514,230800.0
2006-10-24 15:50:00,74.95,75.0,74.91,74.96,341700.0,51.8514,51.886,51.8237,51.8583,341700.0
2006-10-24 15:55:00,74.96,74.97,74.82,74.83,332800.0,51.8583,51.8652,51.7615,51.7684,332800.0
2006-10-25 09:30:00,74.87,75.11,74.82,75.0,474500.0,51.7961,51.9621,51.7615,51.886,474500.0
2006-10-25 09:35:00,74.99,75.0,74.91,74.91,116700.0,51.8791,51.886,51.8237,51.8237,116700.0
2006-10-25 09:40:00,74.91,74.98,74.89,74.91,111100.0,51.8237,51.8722,51.8099,51.8237,111100.0
2006-10-25 09:45:00,74.93,75.0,74.91,74.99,95700.0,51.8376,51.886,51.8237,51.8791,95700.0
2006-10-25 09:50:00,74.99,75.0,74.9,74.91,158000.0,51.8791,51.886,51.8168,51.8237,158000.0
2006-10-25 09:55:00,74.91,74.93,74.85,74.9,146200.0,51.8237,51.8376,51.7822,51.8168,146200.0
2006-10-25 10:00:00,74.9,74.93,74.85,74.86,117100.0,51.8168,51.8376,51.7822,51.7891,117100.0
2006-10-25 10:05:00,74.85,74.99,74.85,74.94,68700.0,51.7822,51.8791,51.7822,51.8445,68700.0
2006-10-25 10:10:00,74.94,75.01,74.87,74.97,92500.0,51.8445,51.8929,51.7961,51.8652,92500.0
2006-10-25 10:15:00,74.97,75.01,74.95,75.0,71600.0,51.8652,51.8929,51.8514,51.886,71600.0
2006-10-25 10:20:00,75.0,75.14,74.98,75.11,112500.0,51.886,51.9829,51.8722,51.9621,112500.0
2006-10-25 10:25:00,75.11,75.2,75.08,75.1,151200.0,51.9621,52.0244,51.9413,51.9552,151200.0
2006-10-25 10:30:00,75.09,75.13,74.9,74.97,90600.0,51.9483,51.9759,51.8168,51.8652,90600.0
2006-10-25 10:35:00,74.97,75.0,74.9,74.93,73900.0,51.8652,51.886,51.8168,51.8376,73900.0
2006-10-25 10:40:00,74.91,74.99,74.89,74.95,135600.0,51.8237,51.8791,51.8099,51.8514,135600.0
2006-10-25 10:45:00,74.95,74.99,74.9,74.91,245300.0,51.8514,51.8791,51.8168,51.8237,245300.0
2006-10-25 10:50:00,74.92,74.92,74.87,74.88,161100.0,51.8307,51.8307,51.7961,51.803,161100.0
2006-10-25 10:55:00,74.88,74.93,74.87,74.92,37100.0,51.803,51.8376,51.7961,51.8307,37100.0
2006-10-25 11:00:00,74.91,74.95,74.87,74.87,94300.0,51.8237,51.8514,51.7961,51.7961,94300.0
2006-10-25 11:05:00,74.88,74.98,74.87,74.95,42100.0,51.803,51.8722,51.7961,51.8514,42100.0
2006-10-25 11:10:00,74.95,74.97,74.91,74.92,38500.0,51.8514,51.8652,51.8237,51.8307,38500.0
2006-10-25 11:15:00,74.92,74.95,74.91,74.95,22800.0,51.8307,51.8514,51.8237,51.8514,22800.0
2006-10-25 11:20:00,74.95,74.96,74.91,74.92,138400.0,51.8514,51.8583,51.8237,51.8307,138400.0
2006-10-25 11:25:00,74.92,74.98,74.9,74.96,37100.0,51.8307,51.8722,51.8168,51.8583,37100.0
2006-10-25 11:30:00,74.96,75.01,74.95,74.98,43000.0,51.8583,51.8929,51.8514,51.8722,43000.0
2006-10-25 11:35:00,74.98,75.03,74.97,74.97,82800.0,51.8722,51.9068,51.8652,51.8652,82800.0
2006-10-25 11:40:00,74.98,75.07,74.98,75.06,48000.0,51.8722,51.9344,51.8722,51.9275,48000.0
2006-10-25 11:45:00,75.06,75.06,74.99,75.03,39900.0,51.9275,51.9275,51.8791,51.9068,39900.0
2006-10-25 11:50:00,75.04,75.12,75.03,75.1,59000.0,51.9137,51.969,51.9068,51.9552,59000.0
2006-10-25 11:55:00,75.12,75.15,75.1,75.1,68700.0,51.969,51.9898,51.9552,51.9552,68700.0
2006-10-25 12:00:00,75.1,75.13,75.06,75.06,32800.0,51.9552,51.9759,51.9275,51.9275,32800.0
2006-10-25 12:05:00,75.07,75.14,75.06,75.1,30300.0,51.9344,51.9829,51.9275,51.9552,30300.0
2006-10-25 12:10:00,75.09,75.1,75.05,75.08,25800.0,51.9483,51.9552,51.9206,51.9413,25800.0
2006-10-25 12:15:00,75.08,75.2,75.05,75.18,64300.0,51.9413,52.0244,51.9206,52.0105,64300.0
2006-10-25 12:20:00,75.18,75.19,75.14,75.16,45900.0,52.0105,52.0174,51.9829,51.9967,45900.0
2006-10-25 12:25:00,75.16,75.17,75.05,75.05,157100.0,51.9967,52.0036,51.9206,51.9206,157100.0
2006-10-25 12:30:00,75.05,75.05,74.96,75.03,85700.0,51.9206,51.9206,51.8583,51.9068,85700.0
2006-10-25 12:35:00,75.03,75.1,75.0,75.1,102000.0,51.9068,51.9552,51.886,51.9552,102000.0
2006-10-25 12:40:00,75.1,75.14,75.03,75.08,70300.0,51.9552,51.9829,51.9068,51.9413,70300.0
2006-10-25 12:45:00,75.08,75.1,75.05,75.09,24500.0,51.9413,51.9552,51.9206,51.9483,24500.0
2006-10-25 12:50:00,75.11,75.2,75.11,75.2,56600.0,51.9621,52.0244,51.9621,52.0244,56600.0
2006-10-25 12:55:00,75.2,75.25,75.19,75.25,92000.0,52.0244,52.059,52.0174,52.059,92000.0
2006-10-25 13:00:00,75.25,75.25,75.19,75.19,36200.0,52.059,52.059,52.0174,52.0174,36200.0
2006-10-25 13:05:00,75.19,75.22,75.04,75.16,65600.0,52.0174,52.0382,51.9137,51.9967,65600.0
2006-10-25 13:10:00,75.16,75.26,75.16,75.16,23600.0,51.9967,52.0659,51.9967,51.9967,23600.0
2006-10-25 13:15:00,75.16,75.18,75.12,75.15,13200.0,51.9967,52.0105,51.969,51.9898,13200.0
2006-10-25 13:20:00,75.15,75.18,75.13,75.14,16000.0,51.9898,52.0105,51.9759,51.9829,16000.0
2006-10-25 13:25:00,75.15,75.17,75.12,75.14,19500.0,51.9898,52.0036,51.969,51.9829,19500.0
2006-10-25 13:30:00,75.14,75.18,75.14,75.14,17500.0,51.9829,52.0105,51.9829,51.9829,17500.0
2006-10-25 13:35:00,75.15,75.19,75.11,75.17,29900.0,51.9898,52.0174,51.9621,52.0036,29900.0
2006-10-25 13:40:00,75.18,75.2,75.13,75.13,23300.0,52.0105,52.0244,51.9759,51.9759,23300.0
2006-10-25 13:45:00,75.14,75.17,75.11,75.16,21100.0,51.9829,52.0036,51.9621,51.9967,21100.0
2006-10-25 13:50:00,75.16,75.19,75.16,75.17,15900.0,51.9967,52.0174,51.9967,52.0036,15900.0
2006-10-25 13:55:00,75.18,75.2,75.03,75.06,61200.0,52.0105,52.0244,51.9068,51.9275,61200.0
2006-10-25 14:00:00,75.05,75.11,75.05,75.1,39000.0,51.9206,51.9621,51.9206,51.9552,39000.0
2006-10-25 14:05:00,75.11,75.11,75.03,75.04,37800.0,51.9621,51.9621,51.9068,51.9137,37800.0
2006-10-25 14:10:00,75.04,75.26,75.01,75.18,146900.0,51.9137,52.0659,51.8929,52.0105,146900.0
2006-10-25 14:15:00,75.18,75.34,75.08,75.32,127500.0,52.0105,52.1212,51.9413,52.1074,127500.0
2006-10-25 14:20:00,75.32,75.39,75.12,75.27,119400.0,52.1074,52.1558,51.969,52.0728,119400.0
2006-10-25 14:25:00,75.27,75.35,75.01,75.1,142200.0,52.0728,52.1281,51.8929,51.9552,142200.0
2006-10-25 14:30:00,75.09,75.2,74.99,75.06,159600.0,51.9483,52.0244,51.8791,51.9275,159600.0
2006-10-25 14:35:00,75.07,75.17,75.0,75.1,222100.0,51.9344,52.0036,51.886,51.9552,222100.0
2006-10-25 14:40:00,75.1,75.17,75.06,75.17,87300.0,51.9552,52.0036,51.9275,52.0036,87300.0
2006-10-25 14:45:00,75.17,75.24,75.09,75.13,63000.0,52.0036,52.052,51.9483,51.9759,63000.0
2006-10-25 14:50:00,75.14,75.19,75.06,75.07,118000.0,51.9829,52.0174,51.9275,51.9344,118000.0
2006-10-25 14:55:00,75.07,75.17,75.06,75.1,39700.0,51.9344,52.0036,51.9275,51.9552,39700.0
2006-10-25 15:00:00,75.08,75.14,75.04,75.13,75300.0,51.9413,51.9829,51.9137,51.9759,75300.0
2006-10-25 15:05:00,75.13,75.19,75.05,75.09,66200.0,51.9759,52.0174,51.9206,51.9483,66200.0
2006-10-25 15:10:00,75.08,75.22,75.08,75.19,81300.0,51.9413,52.0382,51.9413,52.0174,81300.0
2006-10-25 15:15:00,75.18,75.27,75.08,75.25,70500.0,52.0105,52.0728,51.9413,52.059,70500.0
2006-10-25 15:20:00,75.25,75.31,75.19,75.2,60800.0,52.059,52.1005,52.0174,52.0244,60800.0
2006-10-25 15:25:00,75.2,75.33,75.2,75.21,100200.0,52.0244,52.1143,52.0244,52.0313,100200.0
2006-10-25 15:30:00,75.21,75.31,75.2,75.29,56400.0,52.0313,52.1005,52.0244,52.0866,56400.0
2006-10-25 15:35:00,75.28,75.36,75.24,75.33,117800.0,52.0797,52.135,52.052,52.1143,117800.0
2006-10-25 15:40:00,75.34,75.38,75.27,75.32,86700.0,52.1212,52.1489,52.0728,52.1074,86700.0
2006-10-25 15:45:00,75.31,75.39,75.27,75.32,174200.0,52.1005,52.1558,52.0728,52.1074,174200.0
2006-10-25 15:50:00,75.32,75.4,75.31,75.39,116100.0,52.1074,52.1627,52.1005,52.1558,116100.0
2006-10-25 15:55:00,75.38,75.43,75.26,75.42,224300.0,52.1489,52.1835,52.0659,52.1766,224300.0
2006-10-26 09:30:00,75.16,75.36,75.13,75.27,291600.0,51.9967,52.135,51.9759,52.0728,291600.0
2006-10-26 09:35:00,75.29,75.41,75.21,75.25,82700.0,52.0866,52.1696,52.0313,52.059,82700.0
2006-10-26 09:40:00,75.22,75.22,74.84,74.9,83300.0,52.0382,52.0382,51.7753,51.8168,83300.0
2006-10-26 09:45:00,74.9,75.01,74.73,74.73,73500.0,51.8168,51.8929,51.6992,51.6992,73500.0
2006-10-26 09:50:00,74.73,74.8,74.73,74.77,75700.0,51.6992,51.7476,51.6992,51.7269,75700.0
2006-10-26 09:55:00,74.8,75.0,74.76,74.89,74800.0,51.7476,51.886,51.72,51.8099,74800.0
2006-10-26 10:00:00,74.9,74.92,74.82,74.87,63900.0,51.8168,51.8307,51.7615,51.7961,63900.0
2006-10-26 10:05:00,74.87,75.0,74.84,75.0,65400.0,51.7961,51.886,51.7753,51.886,65400.0
2006-10-26 10:10:00,74.99,75.01,74.97,75.01,61900.0,51.8791,51.8929,51.8652,51.8929,61900.0
2006-10-26 10:15:00,75.0,75.28,75.0,75.1,181200.0,51.886,52.0797,51.886,51.9552,181200.0
2006-10-26 10:20:00,75.1,75.18,74.99,75.01,119900.0,51.9552,52.0105,51.8791,51.8929,119900.0
2006-10-26 10:25:00,75.01,75.03,74.83,74.91,85400.0,51.8929,51.9068,51.7684,51.8237,85400.0
2006-10-26 10:30:00,74.84,75.03,74.83,75.01,85900.0,51.7753,51.9068,51.7684,51.8929,85900.0
2006-10-26 10:35:00,75.0,75.27,75.0,75.23,102000.0,51.886,52.0728,51.886,52.0451,102000.0
2006-10-26 10:40:00,75.23,75.31,75.15,75.19,86000.0,52.0451,52.1005,51.9898,52.0174,86000.0
2006-10-26 10:45:00,75.19,75.32,75.19,75.31,58600.0,52.0174,52.1074,52.0174,52.1005,58600.0
2006-10-26 10:50:00,75.31,75.37,75.3,75.37,55000.0,52.1005,52.142,52.0935,52.142,55000.0
2006-10-26 10:55:00,75.38,75.5,75.37,75.43,74500.0,52.1489,52.2319,52.142,52.1835,74500.0
2006-10-26 11:00:00,75.42,75.43,75.28,75.3,77100.0,52.1766,52.1835,52.0797,52.0935,77100.0
2006-10-26 11:05:00,75.3,75.39,75.28,75.36,149300.0,52.0935,52.1558,52.0797,52.135,149300.0
2006-10-26 11:10:00,75.36,75.45,75.34,75.43,64900.0,52.135,52.1973,52.1212,52.1835,64900.0
2006-10-26 11:15:00,75.44,75.44,75.41,75.44,52200.0,52.1904,52.1904,52.1696,52.1904,52200.0
2006-10-26 11:20:00,75.44,75.5,75.43,75.49,79700.0,52.1904,52.2319,52.1835,52.225,79700.0
2006-10-26 11:25:00,75.5,75.81,75.48,75.8,165600.0,52.2319,52.4464,52.2181,52.4394,165600.0
2006-10-26 11:30:00,75.8,75.84,75.6,75.81,86700.0,52.4394,52.4671,52.3011,52.4464,86700.0
2006-10-26 11:35:00,75.81,75.95,75.78,75.93,170400.0,52.4464,52.5432,52.4256,52.5294,170400.0
2006-10-26 11:40:00,75.94,75.96,75.6,75.88,93100.0,52.5363,52.5501,52.3011,52.4948,93100.0
2006-10-26 11:45:00,75.88,75.88,75.6,75.68,82500.0,52.4948,52.4948,52.3011,52.3564,82500.0
2006-10-26 11:50:00,75.68,75.73,75.67,75.7,38100.0,52.3564,52.391,52.3495,52.3703,38100.0
2006-10-26 11:55:00,75.7,75.71,75.65,75.71,52900.0,52.3703,52.3772,52.3357,52.3772,52900.0
2006-10-26 12:00:00,75.71,75.8,75.6,75.75,89100.0,52.3772,52.4394,52.3011,52.4049,89100.0
2006-10-26 12:05:00,75.75,75.8,75.6,75.8,62100.0,52.4049,52.4394,52.3011,52.4394,62100.0
2006-10-26 12:10:00,75.8,75.87,75.78,75.87,109000.0,52.4394,52.4879,52.4256,52.4879,109000.0
2006-10-26 12:15:00,75.88,75.9,75.77,75.77,43700.0,52.4948,52.5086,52.4187,52.4187,43700.0
2006-10-26 12:20:00,75.78,75.85,75.76,75.79,91800.0,52.4256,52.474,52.4118,52.4325,91800.0
2006-10-26 12:25:00,75.79,75.81,75.75,75.79,49700.0,52.4325,52.4464,52.4049,52.4325,49700.0
2006-10-26 12:30:00,75.8,75.81,75.72,75.75,45400.0,52.4394,52.4464,52.3841,52.4049,45400.0
2006-10-26 12:35:00,75.75,75.75,75.66,75.69,101900.0,52.4049,52.4049,52.3426,52.3633,101900.0
2006-10-26 12:40:00,75.69,75.71,75.67,75.71,24200.0,52.3633,52.3772,52.3495,52.3772,24200.0
2006-10-26 12:45:00,75.71,75.82,75.6,75.8,58200.0,52.3772,52.4533,52.3011,52.4394,58200.0
2006-10-26 12:50:00,75.8,75.84,75.78,75.82,50600.0,52.4394,52.4671,52.4256,52.4533,50600.0
2006-10-26 12:55:00,75.82,75.82,75.73,75.74,44000.0,52.4533,52.4533,52.391,52.3979,44000.0
2006-10-26 13:00:00,75.74,75.8,75.71,75.8,45900.0,52.3979,52.4394,52.3772,52.4394,45900.0
2006-10-26 13:05:00,75.8,75.85,75.79,75.84,56300.0,52.4394,52.474,52.4325,52.4671,56300.0
2006-10-26 13:10:00,75.84,75.93,75.83,75.9,118000.0,52.4671,52.5294,52.4602,52.5086,118000.0
2006-10-26 13:15:00,75.9,75.92,75.86,75.87,30200.0,52.5086,52.5225,52.481,52.4879,30200.0
2006-10-26 13:20:00,75.87,75.88,75.82,75.83,28600.0,52.4879,52.4948,52.4533,52.4602,28600.0
2006-10-26 13:25:00,75.83,75.92,75.82,75.88,29200.0,52.4602,52.5225,52.4533,52.4948,29200.0
2006-10-26 13:30:00,75.87,75.89,75.87,75.88,16500.0,52.4879,52.5017,52.4879,52.4948,16500.0
2006-10-26 13:35:00,75.88,76.02,75.85,76.0,191100.0,52.4948,52.5916,52.474,52.5778,191100.0
2006-10-26 13:40:00,76.0,76.01,75.93,75.95,87000.0,52.5778,52.5847,52.5294,52.5432,87000.0
2006-10-26 13:45:00,75.95,76.06,75.94,76.06,58300.0,52.5432,52.6193,52.5363,52.6193,58300.0
2006-10-26 13:50:00,76.05,76.08,76.0,76.02,63600.0,52.6124,52.6332,52.5778,52.5916,63600.0
2006-10-26 13:55:00,76.02,76.06,76.0,76.03,27400.0,52.5916,52.6193,52.5778,52.5986,27400.0
2006-10-26 14:00:00,76.03,76.15,76.0,76.13,116500.0,52.5986,52.6816,52.5778,52.6677,116500.0
2006-10-26 14:05:00,76.14,76.21,76.14,76.16,87700.0,52.6747,52.7231,52.6747,52.6885,87700.0
2006-10-26 14:10:00,76.16,76.24,76.15,76.21,85500.0,52.6885,52.7438,52.6816,52.7231,85500.0
2006-10-26 14:15:00,76.22,76.24,76.19,76.23,31600.0,52.73,52.7438,52.7093,52.7369,31600.0
2006-10-26 14:20:00,76.22,76.3,76.17,76.25,119800.0,52.73,52.7854,52.6954,52.7508,119800.0
2006-10-26 14:25:00,76.23,76.3,76.2,76.27,72000.0,52.7369,52.7854,52.7162,52.7646,72000.0
2006-10-26 14:30:00,76.26,76.3,76.2,76.2,134800.0,52.7577,52.7854,52.7162,52.7162,134800.0
2006-10-26 14:35:00,76.2,76.24,76.15,76.17,75900.0,52.7162,52.7438,52.6816,52.6954,75900.0
2006-10-26 14:40:00,76.16,76.2,76.11,76.2,78200.0,52.6885,52.7162,52.6539,52.7162,78200.0
2006-10-26 14:45:00,76.19,76.21,76.14,76.19,90700.0,52.7093,52.7231,52.6747,52.7093,90700.0
2006-10-26 14:50:00,76.19,76.26,76.14,76.22,143800.0,52.7093,52.7577,52.6747,52.73,143800.0
2006-10-26 14:55:00,76.22,76.32,76.2,76.28,60700.0,52.73,52.7992,52.7162,52.7715,60700.0
2006-10-26 15:00:00,76.29,76.3,76.18,76.2,44700.0,52.7784,52.7854,52.7023,52.7162,44700.0
2006-10-26 15:05:00,76.2,76.2,76.03,76.05,122200.0,52.7162,52.7162,52.5986,52.6124,122200.0
2006-10-26 15:10:00,76.04,76.09,75.97,75.98,59400.0,52.6055,52.6401,52.5571,52.564,59400.0
2006-10-26 15:15:00,75.98,76.0,75.86,75.9,86500.0,52.564,52.5778,52.481,52.5086,86500.0
2006-10-26 15:20:00,75.9,75.99,75.87,75.99,58200.0,52.5086,52.5709,52.4879,52.5709,58200.0
2006-10-26 15:25:00,76.0,76.05,75.99,76.01,70500.0,52.5778,52.6124,52.5709,52.5847,70500.0
2006-10-26 15:30:00,76.01,76.03,75.94,75.94,87800.0,52.5847,52.5986,52.5363,52.5363,87800.0
2006-10-26 15:35:00,75.94,76.04,75.92,76.01,103000.0,52.5363,52.6055,52.5225,52.5847,103000.0
2006-10-26 15:40:00,76.01,76.17,76.01,76.15,104300.0,52.5847,52.6954,52.5847,52.6816,104300.0
2006-10-26 15:45:00,76.15,76.17,76.11,76.11,120900.0,52.6816,52.6954,52.6539,52.6539,120900.0
2006-10-26 15:50:00,76.11,76.11,75.94,75.95,167400.0,52.6539,52.6539,52.5363,52.5432,167400.0
2006-10-26 15:55:00,75.96,76.04,75.93,75.99,149100.0,52.5501,52.6055,52.5294,52.5709,149100.0
2006-10-27 09:30:00,75.87,76.43,75.83,76.43,246000.0,52.4879,52.8753,52.4602,52.8753,246000.0
2006-10-27 09:35:00,76.44,76.48,76.19,76.24,180200.0,52.8822,52.9099,52.7093,52.7438,180200.0
2006-10-27 09:40:00,76.22,76.27,76.16,76.22,96300.0,52.73,52.7646,52.6885,52.73,96300.0
2006-10-27 09:45:00,76.21,76.34,76.19,76.34,83000.0,52.7231,52.813,52.7093,52.813,83000.0
2006-10-27 09:50:00,76.35,76.47,76.33,76.45,97200.0,52.8199,52.903,52.8061,52.8891,97200.0
2006-10-27 09:55:00,76.46,76.58,76.43,76.45,122800.0,52.896,52.9791,52.8753,52.8891,122800.0
2006-10-27 10:00:00,76.44,76.78,76.43,76.76,209400.0,52.8822,53.1174,52.8753,53.1036,209400.0
2006-10-27 10:05:00,76.78,76.9,76.69,76.9,116700.0,53.1174,53.2004,53.0552,53.2004,116700.0
2006-10-27 10:10:00,76.9,77.0,76.88,76.94,210200.0,53.2004,53.2696,53.1866,53.2281,210200.0
2006-10-27 10:15:00,76.93,76.98,76.67,76.68,148100.0,53.2212,53.2558,53.0413,53.0482,148100.0
2006-10-27 10:20:00,76.69,76.7,76.37,76.44,140200.0,53.0552,53.0621,52.8338,52.8822,140200.0
2006-10-27 10:25:00,76.44,76.54,76.44,76.54,146600.0,52.8822,52.9514,52.8822,52.9514,146600.0
2006-10-27 10:30:00,76.54,76.55,76.42,76.51,97900.0,52.9514,52.9583,52.8684,52.9306,97900.0
2006-10-27 10:35:00,76.5,76.54,76.5,76.51,84700.0,52.9237,52.9514,52.9237,52.9306,84700.0
2006-10-27 10:40:00,76.51,76.55,76.43,76.47,64400.0,52.9306,52.9583,52.8753,52.903,64400.0
2006-10-27 10:45:00,76.48,76.48,76.32,76.33,51600.0,52.9099,52.9099,52.7992,52.8061,51600.0
2006-10-27 10:50:00,76.32,76.33,76.14,76.18,94800.0,52.7992,52.8061,52.6747,52.7023,94800.0
2006-10-27 10:55:00,76.2,76.21,76.17,76.2,72200.0,52.7162,52.7231,52.6954,52.7162,72200.0
2006-10-27 11:00:00,76.19,76.24,76.16,76.18,73200.0,52.7093,52.7438,52.6885,52.7023,73200.0
2006-10-27 11:05:00,76.19,76.4,76.12,76.39,50800.0,52.7093,52.8545,52.6608,52.8476,50800.0
2006-10-27 11:10:00,76.4,76.4,76.28,76.37,60800.0,52.8545,52.8545,52.7715,52.8338,60800.0
2006-10-27 11:15:00,76.37,76.41,76.34,76.38,34700.0,52.8338,52.8615,52.813,52.8407,34700.0
2006-10-27 11:20:00,76.38,76.4,76.21,76.4,62900.0,52.8407,52.8545,52.7231,52.8545,62900.0
2006-10-27 11:25:00,76.38,76.47,76.36,76.45,52700.0,52.8407,52.903,52.8269,52.8891,52700.0
2006-10-27 11:30:00,76.45,76.5,76.4,76.48,65300.0,52.8891,52.9237,52.8545,52.9099,65300.0
2006-10-27 11:35:00,76.49,76.6,76.48,76.55,57600.0,52.9168,52.9929,52.9099,52.9583,57600.0
2006-10-27 11:40:00,76.55,76.56,76.28,76.29,96800.0,52.9583,52.9652,52.7715,52.7784,96800.0
2006-10-27 11:45:00,76.3,76.36,76.13,76.16,61200.0,52.7854,52.8269,52.6677,52.6885,61200.0
2006-10-27 11:50:00,76.17,76.2,76.15,76.15,40100.0,52.6954,52.7162,52.6816,52.6816,40100.0
2006-10-27 11:55:00,76.14,76.22,76.07,76.21,41500.0,52.6747,52.73,52.6262,52.7231,41500.0
2006-10-27 12:00:00,76.21,76.27,76.19,76.26,27400.0,52.7231,52.7646,52.7093,52.7577,27400.0
2006-10-27 12:05:00,76.27,76.33,76.26,76.3,39800.0,52.7646,52.8061,52.7577,52.7854,39800.0
2006-10-27 12:10:00,76.3,76.31,76.27,76.27,34600.0,52.7854,52.7923,52.7646,52.7646,34600.0
2006-10-27 12:15:00,76.27,76.28,76.19,76.2,42300.0,52.7646,52.7715,52.7093,52.7162,42300.0
2006-10-27 12:20:00,76.2,76.22,76.16,76.21,51300.0,52.7162,52.73,52.6885,52.7231,51300.0
2006-10-27 12:25:00,76.2,76.25,76.18,76.21,25200.0,52.7162,52.7508,52.7023,52.7231,25200.0
2006-10-27 12:30:00,76.21,76.26,76.19,76.26,24700.0,52.7231,52.7577,52.7093,52.7577,24700.0
2006-10-27 12:35:00,76.26,76.31,76.19,76.2,34600.0,52.7577,52.7923,52.7093,52.7162,34600.0
2006-10-27 12:40:00,76.21,76.26,76.19,76.24,26700.0,52.7231,52.7577,52.7093,52.7438,26700.0
2006-10-27 12:45:00,76.26,76.26,76.15,76.2,32700.0,52.7577,52.7577,52.6816,52.7162,32700.0
2006-10-27 12:50:00,76.2,76.23,76.16,76.2,17800.0,52.7162,52.7369,52.6885,52.7162,17800.0
2006-10-27 12:55:00,76.21,76.26,76.15,76.25,30100.0,52.7231,52.7577,52.6816,52.7508,30100.0
2006-10-27 13:00:00,76.25,76.34,76.25,76.3,29100.0,52.7508,52.813,52.7508,52.7854,29100.0
2006-10-27 13:05:00,76.3,76.37,76.3,76.31,37600.0,52.7854,52.8338,52.7854,52.7923,37600.0
2006-10-27 13:10:00,76.32,76.38,76.3,76.34,26500.0,52.7992,52.8407,52.7854,52.813,26500.0
2006-10-27 13:15:00,76.35,76.37,76.28,76.28,42400.0,52.8199,52.8338,52.7715,52.7715,42400.0
2006-10-27 13:20:00,76.29,76.33,76.2,76.24,60300.0,52.7784,52.8061,52.7162,52.7438,60300.0
2006-10-27 13:25:00,76.25,76.26,76.07,76.13,106100.0,52.7508,52.7577,52.6262,52.6677,106100.0
2006-10-27 13:30:00,76.14,76.15,75.9,76.0,88500.0,52.6747,52.6816,52.5086,52.5778,88500.0
2006-10-27 13:35:00,76.0,76.04,75.85,75.9,78500.0,52.5778,52.6055,52.474,52.5086,78500.0
2006-10-27 13:40:00,75.91,75.92,75.85,75.9,70600.0,52.5155,52.5225,52.474,52.5086,70600.0
2006-10-27 13:45:00,75.89,75.89,75.53,75.62,107800.0,52.5017,52.5017,52.2527,52.3149,107800.0
2006-10-27 13:50:00,75.62,75.82,75.61,75.75,86300.0,52.3149,52.4533,52.308,52.4049,86300.0
2006-10-27 13:55:00,75.75,75.89,75.7,75.83,51800.0,52.4049,52.5017,52.3703,52.4602,51800.0
2006-10-27 14:00:00,75.81,75.96,75.79,75.95,34500.0,52.4464,52.5501,52.4325,52.5432,34500.0
2006-10-27 14:05:00,75.94,76.03,75.86,76.02,44000.0,52.5363,52.5986,52.481,52.5916,44000.0
2006-10-27 14:10:00,76.03,76.08,75.85,75.85,54800.0,52.5986,52.6332,52.474,52.474,54800.0
2006-10-27 14:15:00,75.85,76.0,75.84,75.96,46800.0,52.474,52.5778,52.4671,52.5501,46800.0
2006-10-27 14:20:00,75.96,75.98,75.8,75.82,51500.0,52.5501,52.564,52.4394,52.4533,51500.0
2006-10-27 14:25:00,75.81,75.85,75.71,75.82,87700.0,52.4464,52.474,52.3772,52.4533,87700.0
2006-10-27 14:30:00,75.82,75.84,75.72,75.83,66200.0,52.4533,52.4671,52.3841,52.4602,66200.0
2006-10-27 14:35:00,75.84,75.9,75.83,75.85,45100.0,52.4671,52.5086,52.4602,52.474,45100.0
2006-10-27 14:40:00,75.84,75.86,75.75,75.84,69200.0,52.4671,52.481,52.4049,52.4671,69200.0
2006-10-27 14:45:00,75.84,75.86,75.76,75.82,50300.0,52.4671,52.481,52.4118,52.4533,50300.0
2006-10-27 14:50:00,75.83,75.85,75.62,75.67,115500.0,52.4602,52.474,52.3149,52.3495,115500.0
2006-10-27 14:55:00,75.67,75.85,75.66,75.84,34800.0,52.3495,52.474,52.3426,52.4671,34800.0
2006-10-27 15:00:00,75.84,75.88,75.76,75.85,52300.0,52.4671,52.4948,52.4118,52.474,52300.0
2006-10-27 15:05:00,75.87,75.97,75.8,75.85,65000.0,52.4879,52.5571,52.4394,52.474,65000.0
2006-10-27 15:10:00,75.86,75.88,75.8,75.81,43500.0,52.481,52.4948,52.4394,52.4464,43500.0
2006-10-27 15:15:00,75.81,75.82,75.63,75.64,60500.0,52.4464,52.4533,52.3218,52.3288,60500.0
2006-10-27 15:20:00,75.63,75.77,75.6,75.76,92200.0,52.3218,52.4187,52.3011,52.4118,92200.0
2006-10-27 15:25:00,75.76,75.77,75.65,75.71,65800.0,52.4118,52.4187,52.3357,52.3772,65800.0
2006-10-27 15:30:00,75.71,75.78,75.56,75.57,88900.0,52.3772,52.4256,52.2734,52.2803,88900.0
2006-10-27 15:35:00,75.57,75.79,75.56,75.77,75000.0,52.2803,52.4325,52.2734,52.4187,75000.0
2006-10-27 15:40:00,75.77,75.77,75.64,75.65,92000.0,52.4187,52.4187,52.3288,52.3357,92000.0
2006-10-27 15:45:00,75.65,75.74,75.62,75.7,73000.0,52.3357,52.3979,52.3149,52.3703,73000.0
2006-10-27 15:50:00,75.7,75.7,75.34,75.45,166500.0,52.3703,52.3703,52.1212,52.1973,166500.0
2006-10-27 15:55:00,75.45,75.61,75.41,75.57,153400.0,52.1973,52.308,52.1696,52.2803,153400.0
2006-10-30 09:30:00,75.52,75.72,75.32,75.72,348100.0,52.2457,52.3841,52.1074,52.3841,348100.0
2006-10-30 09:35:00,75.72,75.86,75.57,75.66,142700.0,52.3841,52.481,52.2803,52.3426,142700.0
2006-10-30 09:40:00,75.66,75.99,75.63,75.9,98900.0,52.3426,52.5709,52.3218,52.5086,98900.0
2006-10-30 09:45:00,75.9,75.94,75.86,75.9,78200.0,52.5086,52.5363,52.481,52.5086,78200.0
2006-10-30 09:50:00,75.9,75.92,75.7,75.81,57200.0,52.5086,52.5225,52.3703,52.4464,57200.0
2006-10-30 09:55:00,75.82,75.89,75.7,75.79,124900.0,52.4533,52.5017,52.3703,52.4325,124900.0
2006-10-30 10:00:00,75.8,75.94,75.79,75.85,58300.0,52.4394,52.5363,52.4325,52.474,58300.0
2006-10-30 10:05:00,75.85,75.91,75.72,75.8,63300.0,52.474,52.5155,52.3841,52.4394,63300.0
2006-10-30 10:10:00,75.8,75.8,75.7,75.75,41000.0,52.4394,52.4394,52.3703,52.4049,41000.0
2006-10-30 10:15:00,75.75,75.8,75.73,75.75,37700.0,52.4049,52.4394,52.391,52.4049,37700.0
2006-10-30 10:20:00,75.76,75.83,75.69,75.69,59800.0,52.4118,52.4602,52.3633,52.3633,59800.0
2006-10-30 10:25:00,75.68,75.83,75.64,75.8,109900.0,52.3564,52.4602,52.3288,52.4394,109900.0
2006-10-30 10:30:00,75.82,75.92,75.8,75.84,93100.0,52.4533,52.5225,52.4394,52.4671,93100.0
2006-10-30 10:35:00,75.84,75.88,75.78,75.81,75800.0,52.4671,52.4948,52.4256,52.4464,75800.0
2006-10-30 10:40:00,75.81,75.89,75.72,75.74,77100.0,52.4464,52.5017,52.3841,52.3979,77100.0
2006-10-30 10:45:00,75.73,75.85,75.71,75.76,51500.0,52.391,52.474,52.3772,52.4118,51500.0
2006-10-30 10:50:00,75.75,75.9,75.75,75.86,90000.0,52.4049,52.5086,52.4049,52.481,90000.0
2006-10-30 10:55:00,75.86,75.89,75.82,75.82,49500.0,52.481,52.5017,52.4533,52.4533,49500.0
2006-10-30 11:00:00,75.84,75.88,75.81,75.85,76300.0,52.4671,52.4948,52.4464,52.474,76300.0
2006-10-30 11:05:00,75.85,75.89,75.81,75.84,63400.0,52.474,52.5017,52.4464,52.4671,63400.0
2006-10-30 11:10:00,75.82,75.91,75.8,75.84,138300.0,52.4533,52.5155,52.4394,52.4671,138300.0
2006-10-30 11:15:00,75.84,75.99,75.79,75.99,97300.0,52.4671,52.5709,52.4325,52.5709,97300.0
2006-10-30 11:20:00,75.99,76.16,75.98,76.15,125000.0,52.5709,52.6885,52.564,52.6816,125000.0
2006-10-30 11:25:00,76.14,76.14,76.04,76.04,50400.0,52.6747,52.6747,52.6055,52.6055,50400.0
2006-10-30 11:30:00,76.04,76.08,76.0,76.01,51300.0,52.6055,52.6332,52.5778,52.5847,51300.0
2006-10-30 11:35:00,76.01,76.07,75.98,75.99,43700.0,52.5847,52.6262,52.564,52.5709,43700.0
2006-10-30 11:40:00,75.99,76.24,75.98,76.2,99100.0,52.5709,52.7438,52.564,52.7162,99100.0
2006-10-30 11:45:00,76.2,76.2,76.17,76.18,41000.0,52.7162,52.7162,52.6954,52.7023,41000.0
2006-10-30 11:50:00,76.17,76.22,76.17,76.22,19500.0,52.6954,52.73,52.6954,52.73,19500.0
2006-10-30 11:55:00,76.22,76.24,76.2,76.21,33800.0,52.73,52.7438,52.7162,52.7231,33800.0
2006-10-30 12:00:00,76.2,76.22,76.12,76.2,39300.0,52.7162,52.73,52.6608,52.7162,39300.0
2006-10-30 12:05:00,76.2,76.29,76.16,76.18,41400.0,52.7162,52.7784,52.6885,52.7023,41400.0
2006-10-30 12:10:00,76.18,76.3,76.18,76.29,74800.0,52.7023,52.7854,52.7023,52.7784,74800.0
2006-10-30 12:15:00,76.29,76.31,76.21,76.29,77400.0,52.7784,52.7923,52.7231,52.7784,77400.0
2006-10-30 12:20:00,76.29,76.29,76.24,76.26,27800.0,52.7784,52.7784,52.7438,52.7577,27800.0
2006-10-30 12:25:00,76.26,76.34,76.25,76.32,27300.0,52.7577,52.813,52.7508,52.7992,27300.0
2006-10-30 12:30:00,76.32,76.38,76.24,76.32,98500.0,52.7992,52.8407,52.7438,52.7992,98500.0
2006-10-30 12:35:00,76.32,76.35,76.29,76.33,47800.0,52.7992,52.8199,52.7784,52.8061,47800.0
2006-10-30 12:40:00,76.33,76.37,76.3,76.35,57400.0,52.8061,52.8338,52.7854,52.8199,57400.0
2006-10-30 12:45:00,76.36,76.4,76.35,76.38,46800.0,52.8269,52.8545,52.8199,52.8407,46800.0
2006-10-30 12:50:00,76.38,76.42,76.37,76.42,38600.0,52.8407,52.8684,52.8338,52.8684,38600.0
2006-10-30 12:55:00,76.42,76.43,76.36,76.38,33300.0,52.8684,52.8753,52.8269,52.8407,33300.0
2006-10-30 13:00:00,76.38,76.45,76.36,76.44,78900.0,52.8407,52.8891,52.8269,52.8822,78900.0
2006-10-30 13:05:00,76.43,76.45,76.41,76.43,49300.0,52.8753,52.8891,52.8615,52.8753,49300.0
2006-10-30 13:10:00,76.43,76.45,76.41,76.44,45500.0,52.8753,52.8891,52.8615,52.8822,45500.0
2006-10-30 13:15:00,76.43,76.44,76.37,76.42,177000.0,52.8753,52.8822,52.8338,52.8684,177000.0
2006-10-30 13:20:00,76.42,76.51,76.4,76.51,98000.0,52.8684,52.9306,52.8545,52.9306,98000.0
2006-10-30 13:25:00,76.51,76.58,76.5,76.58,47800.0,52.9306,52.9791,52.9237,52.9791,47800.0
2006-10-30 13:30:00,76.58,76.63,76.57,76.61,56300.0,52.9791,53.0137,52.9721,52.9998,56300.0
2006-10-30 13:35:00,76.61,76.68,76.59,76.62,59300.0,52.9998,53.0482,52.986,53.0067,59300.0
2006-10-30 13:40:00,76.62,76.75,76.61,76.7,115600.0,53.0067,53.0967,52.9998,53.0621,115600.0
2006-10-30 13:45:00,76.71,76.75,76.7,76.73,55900.0,53.069,53.0967,53.0621,53.0828,55900.0
2006-10-30 13:50:00,76.73,76.76,76.71,76.75,48300.0,53.0828,53.1036,53.069,53.0967,48300.0
2006-10-30 13:55:00,76.75,76.77,76.71,76.73,60400.0,53.0967,53.1105,53.069,53.0828,60400.0
2006-10-30 14:00:00,76.73,76.74,76.68,76.7,64700.0,53.0828,53.0898,53.0482,53.0621,64700.0
2006-10-30 14:05:00,76.72,76.72,76.69,76.7,42100.0,53.0759,53.0759,53.0552,53.0621,42100.0
2006-10-30 14:10:00,76.7,76.72,76.69,76.71,50600.0,53.0621,53.0759,53.0552,53.069,50600.0
2006-10-30 14:15:00,76.72,76.91,76.7,76.85,128400.0,53.0759,53.2074,53.0621,53.1659,128400.0
2006-10-30 14:20:00,76.85,76.86,76.83,76.85,56400.0,53.1659,53.1728,53.152,53.1659,56400.0
2006-10-30 14:25:00,76.85,76.93,76.85,76.9,91300.0,53.1659,53.2212,53.1659,53.2004,91300.0
2006-10-30 14:30:00,76.9,76.91,76.87,76.89,71400.0,53.2004,53.2074,53.1797,53.1935,71400.0
2006-10-30 14:35:00,76.87,76.88,76.76,76.76,77000.0,53.1797,53.1866,53.1036,53.1036,77000.0
2006-10-30 14:40:00,76.76,76.88,76.74,76.85,51400.0,53.1036,53.1866,53.0898,53.1659,51400.0
2006-10-30 14:45:00,76.84,76.85,76.8,76.83,42300.0,53.1589,53.1659,53.1313,53.152,42300.0
2006-10-30 14:50:00,76.83,76.85,76.8,76.82,39200.0,53.152,53.1659,53.1313,53.1451,39200.0
2006-10-30 14:55:00,76.82,76.82,76.76,76.76,75600.0,53.1451,53.1451,53.1036,53.1036,75600.0
2006-10-30 15:00:00,76.75,76.88,76.7,76.74,46800.0,53.0967,53.1866,53.0621,53.0898,46800.0
2006-10-30 15:05:00,76.74,76.82,76.71,76.8,89200.0,53.0898,53.1451,53.069,53.1313,89200.0
2006-10-30 15:10:00,76.81,76.85,76.64,76.64,54300.0,53.1382,53.1659,53.0206,53.0206,54300.0
2006-10-30 15:15:00,76.65,76.67,76.52,76.55,66500.0,53.0275,53.0413,52.9376,52.9583,66500.0
2006-10-30 15:20:00,76.55,76.55,76.38,76.41,132800.0,52.9583,52.9583,52.8407,52.8615,132800.0
2006-10-30 15:25:00,76.4,76.48,76.39,76.43,83800.0,52.8545,52.9099,52.8476,52.8753,83800.0
2006-10-30 15:30:00,76.43,76.64,76.42,76.55,94500.0,52.8753,53.0206,52.8684,52.9583,94500.0
2006-10-30 15:35:00,76.56,76.56,76.38,76.55,74800.0,52.9652,52.9652,52.8407,52.9583,74800.0
2006-10-30 15:40:00,76.55,76.64,76.54,76.55,132100.0,52.9583,53.0206,52.9514,52.9583,132100.0
2006-10-30 15:45:00,76.55,76.61,76.5,76.61,158600.0,52.9583,52.9998,52.9237,52.9998,158600.0
2006-10-30 15:50:00,76.61,76.64,76.55,76.64,125200.0,52.9998,53.0206,52.9583,53.0206,125200.0
2006-10-30 15:55:00,76.65,76.66,76.41,76.45,161800.0,53.0275,53.0344,52.8615,52.8891,161800.0
2006-10-31 09:30:00,76.33,76.5,76.15,76.38,286900.0,52.8061,52.9237,52.6816,52.8407,286900.0
2006-10-31 09:35:00,76.38,76.38,76.3,76.3,155800.0,52.8407,52.8407,52.7854,52.7854,155800.0
2006-10-31 09:40:00,76.3,76.3,75.94,76.04,225200.0,52.7854,52.7854,52.5363,52.6055,225200.0
2006-10-31 09:45:00,76.03,76.2,76.02,76.17,83400.0,52.5986,52.7162,52.5916,52.6954,83400.0
2006-10-31 09:50:00,76.17,76.19,76.11,76.14,103800.0,52.6954,52.7093,52.6539,52.6747,103800.0
2006-10-31 09:55:00,76.14,76.33,76.09,76.15,135000.0,52.6747,52.8061,52.6401,52.6816,135000.0
2006-10-31 10:00:00,76.15,76.15,76.0,76.0,116100.0,52.6816,52.6816,52.5778,52.5778,116100.0
2006-10-31 10:05:00,76.0,76.03,75.85,75.86,89400.0,52.5778,52.5986,52.474,52.481,89400.0
2006-10-31 10:10:00,75.86,76.0,75.86,75.92,68800.0,52.481,52.5778,52.481,52.5225,68800.0
2006-10-31 10:15:00,75.91,76.03,75.85,75.91,89200.0,52.5155,52.5986,52.474,52.5155,89200.0
2006-10-31 10:20:00,75.92,75.94,75.75,75.94,186300.0,52.5225,52.5363,52.4049,52.5363,186300.0
2006-10-31 10:25:00,75.92,75.92,75.8,75.89,42900.0,52.5225,52.5225,52.4394,52.5017,42900.0
2006-10-31 10:30:00,75.89,76.0,75.89,75.9,113000.0,52.5017,52.5778,52.5017,52.5086,113000.0
2006-10-31 10:35:00,75.9,76.0,75.88,75.94,132300.0,52.5086,52.5778,52.4948,52.5363,132300.0
2006-10-31 10:40:00,75.94,76.0,75.92,75.98,60700.0,52.5363,52.5778,52.5225,52.564,60700.0
2006-10-31 10:45:00,75.98,75.98,75.95,75.97,60200.0,52.564,52.564,52.5432,52.5571,60200.0
2006-10-31 10:50:00,75.97,76.24,75.96,76.17,98400.0,52.5571,52.7438,52.5501,52.6954,98400.0
2006-10-31 10:55:00,76.16,76.3,76.16,76.26,256700.0,52.6885,52.7854,52.6885,52.7577,256700.0
2006-10-31 11:00:00,76.26,76.31,76.26,76.28,187100.0,52.7577,52.7923,52.7577,52.7715,187100.0
2006-10-31 11:05:00,76.28,76.28,76.04,76.09,86800.0,52.7715,52.7715,52.6055,52.6401,86800.0
2006-10-31 11:10:00,76.09,76.09,76.01,76.02,51200.0,52.6401,52.6401,52.5847,52.5916,51200.0
2006-10-31 11:15:00,76.04,76.04,75.95,75.95,83000.0,52.6055,52.6055,52.5432,52.5432,83000.0
2006-10-31 11:20:00,75.97,76.07,75.97,76.07,40900.0,52.5571,52.6262,52.5571,52.6262,40900.0
2006-10-31 11:25:00,76.07,76.12,76.06,76.1,58700.0,52.6262,52.6608,52.6193,52.647,58700.0
2006-10-31 11:30:00,76.09,76.13,76.07,76.13,69300.0,52.6401,52.6677,52.6262,52.6677,69300.0
2006-10-31 11:35:00,76.13,76.18,76.11,76.17,40300.0,52.6677,52.7023,52.6539,52.6954,40300.0
2006-10-31 11:40:00,76.17,76.17,76.0,76.01,118900.0,52.6954,52.6954,52.5778,52.5847,118900.0
2006-10-31 11:45:00,76.01,76.02,75.88,75.9,65700.0,52.5847,52.5916,52.4948,52.5086,65700.0
2006-10-31 11:50:00,75.88,75.88,75.76,75.86,84900.0,52.4948,52.4948,52.4118,52.481,84900.0
2006-10-31 11:55:00,75.86,75.88,75.71,75.72,42800.0,52.481,52.4948,52.3772,52.3841,42800.0
2006-10-31 12:00:00,75.73,75.91,75.72,75.9,45200.0,52.391,52.5155,52.3841,52.5086,45200.0
2006-10-31 12:05:00,75.9,76.01,75.85,75.9,70900.0,52.5086,52.5847,52.474,52.5086,70900.0
2006-10-31 12:10:00,75.9,75.99,75.9,75.91,71300.0,52.5086,52.5709,52.5086,52.5155,71300.0
2006-10-31 12:15:00,75.91,75.91,75.85,75.85,22700.0,52.5155,52.5155,52.474,52.474,22700.0
2006-10-31 12:20:00,75.87,75.91,75.86,75.9,32200.0,52.4879,52.5155,52.481,52.5086,32200.0
2006-10-31 12:25:00,75.91,75.92,75.81,75.81,44900.0,52.5155,52.5225,52.4464,52.4464,44900.0
2006-10-31 12:30:00,75.81,75.81,75.65,75.65,47800.0,52.4464,52.4464,52.3357,52.3357,47800.0
2006-10-31 12:35:00,75.65,75.72,75.39,75.47,418600.0,52.3357,52.3841,52.1558,52.2111,418600.0
2006-10-31 12:40:00,75.46,75.6,75.39,75.56,222900.0,52.2042,52.3011,52.1558,52.2734,222900.0
2006-10-31 12:45:00,75.56,75.66,75.53,75.64,147900.0,52.2734,52.3426,52.2527,52.3288,147900.0
2006-10-31 12:50:00,75.64,75.7,75.61,75.69,62000.0,52.3288,52.3703,52.308,52.3633,62000.0
2006-10-31 12:55:00,75.68,75.68,75.56,75.56,73100.0,52.3564,52.3564,52.2734,52.2734,73100.0
2006-10-31 13:00:00,75.55,75.57,75.53,75.57,47000.0,52.2665,52.2803,52.2527,52.2803,47000.0
2006-10-31 13:05:00,75.57,75.63,75.55,75.56,42200.0,52.2803,52.3218,52.2665,52.2734,42200.0
2006-10-31 13:10:00,75.55,75.58,75.51,75.57,38400.0,52.2665,52.2872,52.2388,52.2803,38400.0
2006-10-31 13:15:00,75.57,75.58,75.45,75.5,67500.0,52.2803,52.2872,52.1973,52.2319,67500.0
2006-10-31 13:20:00,75.5,75.61,75.5,75.56,43800.0,52.2319,52.308,52.2319,52.2734,43800.0
2006-10-31 13:25:00,75.55,75.61,75.55,75.59,25100.0,52.2665,52.308,52.2665,52.2942,25100.0
2006-10-31 13:30:00,75.59,75.66,75.55,75.63,41900.0,52.2942,52.3426,52.2665,52.3218,41900.0
2006-10-31 13:35:00,75.65,75.7,75.65,75.67,33300.0,52.3357,52.3703,52.3357,52.3495,33300.0
2006-10-31 13:40:00,75.67,75.81,75.67,75.73,55900.0,52.3495,52.4464,52.3495,52.391,55900.0
2006-10-31 13:45:00,75.73,75.81,75.73,75.75,27100.0,52.391,52.4464,52.391,52.4049,27100.0
2006-10-31 13:50:00,75.76,75.87,75.76,75.79,35000.0,52.4118,52.4879,52.4118,52.4325,35000.0
2006-10-31 13:55:00,75.79,75.8,75.72,75.79,50700.0,52.4325,52.4394,52.3841,52.4325,50700.0
2006-10-31 14:00:00,75.79,75.83,75.76,75.81,32900.0,52.4325,52.4602,52.4118,52.4464,32900.0
2006-10-31 14:05:00,75.81,75.83,75.76,75.79,51700.0,52.4464,52.4602,52.4118,52.4325,51700.0
2006-10-31 14:10:00,75.8,75.8,75.72,75.78,78200.0,52.4394,52.4394,52.3841,52.4256,78200.0
2006-10-31 14:15:00,75.78,75.9,75.77,75.86,31800.0,52.4256,52.5086,52.4187,52.481,31800.0
2006-10-31 14:20:00,75.86,75.88,75.71,75.71,95700.0,52.481,52.4948,52.3772,52.3772,95700.0
2006-10-31 14:25:00,75.73,75.77,75.61,75.67,46800.0,52.391,52.4187,52.308,52.3495,46800.0
2006-10-31 14:30:00,75.67,75.76,75.65,75.75,39100.0,52.3495,52.4118,52.3357,52.4049,39100.0
2006-10-31 14:35:00,75.76,75.76,75.63,75.73,38600.0,52.4118,52.4118,52.3218,52.391,38600.0
2006-10-31 14:40:00,75.74,75.77,75.66,75.7,39500.0,52.3979,52.4187,52.3426,52.3703,39500.0
2006-10-31 14:45:00,75.7,75.82,75.69,75.81,49300.0,52.3703,52.4533,52.3633,52.4464,49300.0
2006-10-31 14:50:00,75.81,75.82,75.75,75.79,27300.0,52.4464,52.4533,52.4049,52.4325,27300.0
2006-10-31 14:55:00,75.79,75.83,75.75,75.79,73900.0,52.4325,52.4602,52.4049,52.4325,73900.0
2006-10-31 15:00:00,75.77,75.88,75.77,75.83,43200.0,52.4187,52.4948,52.4187,52.4602,43200.0
2006-10-31 15:05:00,75.85,75.87,75.8,75.81,46900.0,52.474,52.4879,52.4394,52.4464,46900.0
2006-10-31 15:10:00,75.82,75.85,75.79,75.84,44100.0,52.4533,52.474,52.4325,52.4671,44100.0
2006-10-31 15:15:00,75.84,75.87,75.81,75.86,45000.0,52.4671,52.4879,52.4464,52.481,45000.0
2006-10-31 15:20:00,75.85,75.99,75.85,75.99,77300.0,52.474,52.5709,52.474,52.5709,77300.0
2006-10-31 15:25:00,75.99,76.0,75.95,75.97,64800.0,52.5709,52.5778,52.5432,52.5571,64800.0
2006-10-31 15:30:00,75.97,76.03,75.97,76.0,101500.0,52.5571,52.5986,52.5571,52.5778,101500.0
2006-10-31 15:35:00,75.99,76.06,75.96,76.06,64600.0,52.5709,52.6193,52.5501,52.6193,64600.0
2006-10-31 15:40:00,76.06,76.11,76.03,76.06,100400.0,52.6193,52.6539,52.5986,52.6193,100400.0
2006-10-31 15:45:00,76.05,76.06,75.82,75.82,125400.0,52.6124,52.6193,52.4533,52.4533,125400.0
2006-10-31 15:50:00,75.82,75.96,75.8,75.8,134300.0,52.4533,52.5501,52.4394,52.4394,134300.0
2006-10-31 15:55:00,75.81,75.91,75.79,75.85,164400.0,52.4464,52.5155,52.4325,52.474,164400.0
2006-11-01 09:30:00,75.98,76.0,75.76,75.86,164700.0,52.564,52.5778,52.4118,52.481,164700.0
2006-11-01 09:35:00,75.85,75.98,75.85,75.9,30000.0,52.474,52.564,52.474,52.5086,30000.0
2006-11-01 09:40:00,75.94,76.0,75.9,75.96,57300.0,52.5363,52.5778,52.5086,52.5501,57300.0
2006-11-01 09:45:00,75.98,76.08,75.92,75.98,35700.0,52.564,52.6332,52.5225,52.564,35700.0
2006-11-01 09:50:00,75.98,76.08,75.93,75.95,48600.0,52.564,52.6332,52.5294,52.5432,48600.0
2006-11-01 09:55:00,75.96,75.99,75.85,75.88,51400.0,52.5501,52.5709,52.474,52.4948,51400.0
2006-11-01 10:00:00,75.88,76.0,75.64,76.0,74600.0,52.4948,52.5778,52.3288,52.5778,74600.0
2006-11-01 10:05:00,76.0,76.09,75.9,75.98,48100.0,52.5778,52.6401,52.5086,52.564,48100.0
2006-11-01 10:10:00,75.98,76.0,75.72,75.77,58500.0,52.564,52.5778,52.3841,52.4187,58500.0
2006-11-01 10:15:00,75.77,75.77,75.55,75.6,67900.0,52.4187,52.4187,52.2665,52.3011,67900.0
2006-11-01 10:20:00,75.62,75.62,75.26,75.27,97000.0,52.3149,52.3149,52.0659,52.0728,97000.0
2006-11-01 10:25:00,75.27,75.45,75.19,75.37,196700.0,52.0728,52.1973,52.0174,52.142,196700.0
2006-11-01 10:30:00,75.36,75.39,75.25,75.34,100300.0,52.135,52.1558,52.059,52.1212,100300.0
2006-11-01 10:35:00,75.35,75.42,75.32,75.35,63100.0,52.1281,52.1766,52.1074,52.1281,63100.0
2006-11-01 10:40:00,75.35,75.57,75.26,75.32,89000.0,52.1281,52.2803,52.0659,52.1074,89000.0
2006-11-01 10:45:00,75.33,75.45,75.25,75.41,75200.0,52.1143,52.1973,52.059,52.1696,75200.0
2006-11-01 10:50:00,75.4,75.56,75.38,75.4,52700.0,52.1627,52.2734,52.1489,52.1627,52700.0
2006-11-01 10:55:00,75.41,75.42,75.35,75.37,43900.0,52.1696,52.1766,52.1281,52.142,43900.0
2006-11-01 11:00:00,75.37,75.44,75.36,75.41,58900.0,52.142,52.1904,52.135,52.1696,58900.0
2006-11-01 11:05:00,75.41,75.44,75.39,75.42,37800.0,52.1696,52.1904,52.1558,52.1766,37800.0
2006-11-01 11:10:00,75.44,75.53,75.36,75.44,52600.0,52.1904,52.2527,52.135,52.1904,52600.0
2006-11-01 11:15:00,75.43,75.5,75.4,75.48,37700.0,52.1835,52.2319,52.1627,52.2181,37700.0
2006-11-01 11:20:00,75.48,75.6,75.45,75.49,39200.0,52.2181,52.3011,52.1973,52.225,39200.0
2006-11-01 11:25:00,75.51,75.59,75.43,75.57,34900.0,52.2388,52.2942,52.1835,52.2803,34900.0
2006-11-01 11:30:00,75.55,75.6,75.5,75.5,35100.0,52.2665,52.3011,52.2319,52.2319,35100.0
2006-11-01 11:35:00,75.5,75.5,75.4,75.42,49300.0,52.2319,52.2319,52.1627,52.1766,49300.0
2006-11-01 11:40:00,75.42,75.42,75.3,75.32,44600.0,52.1766,52.1766,52.0935,52.1074,44600.0
2006-11-01 11:45:00,75.32,75.36,75.27,75.32,66200.0,52.1074,52.135,52.0728,52.1074,66200.0
2006-11-01 11:50:00,75.31,75.32,75.18,75.26,89400.0,52.1005,52.1074,52.0105,52.0659,89400.0
2006-11-01 11:55:00,75.26,75.31,75.17,75.24,55800.0,52.0659,52.1005,52.0036,52.052,55800.0
2006-11-01 12:00:00,75.22,75.3,75.16,75.17,43400.0,52.0382,52.0935,51.9967,52.0036,43400.0
2006-11-01 12:05:00,75.17,75.24,75.11,75.18,57200.0,52.0036,52.052,51.9621,52.0105,57200.0
2006-11-01 12:10:00,75.17,75.27,75.16,75.24,69200.0,52.0036,52.0728,51.9967,52.052,69200.0
2006-11-01 12:15:00,75.23,75.29,75.22,75.28,45500.0,52.0451,52.0866,52.0382,52.0797,45500.0
2006-11-01 12:20:00,75.28,75.3,75.25,75.27,39600.0,52.0797,52.0935,52.059,52.0728,39600.0
2006-11-01 12:25:00,75.27,75.35,75.25,75.27,155500.0,52.0728,52.1281,52.059,52.0728,155500.0
2006-11-01 12:30:00,75.26,75.27,75.17,75.23,55500.0,52.0659,52.0728,52.0036,52.0451,55500.0
2006-11-01 12:35:00,75.24,75.29,75.22,75.25,64200.0,52.052,52.0866,52.0382,52.059,64200.0
2006-11-01 12:40:00,75.25,75.33,75.2,75.26,94700.0,52.059,52.1143,52.0244,52.0659,94700.0
2006-11-01 12:45:00,75.25,75.36,75.23,75.34,39600.0,52.059,52.135,52.0451,52.1212,39600.0
2006-11-01 12:50:00,75.35,75.45,75.33,75.45,25800.0,52.1281,52.1973,52.1143,52.1973,25800.0
2006-11-01 12:55:00,75.46,75.51,75.42,75.46,31700.0,52.2042,52.2388,52.1766,52.2042,31700.0
2006-11-01 13:00:00,75.45,75.52,75.42,75.44,70500.0,52.1973,52.2457,52.1766,52.1904,70500.0
2006-11-01 13:05:00,75.44,75.51,75.44,75.45,49100.0,52.1904,52.2388,52.1904,52.1973,49100.0
2006-11-01 13:10:00,75.46,75.47,75.34,75.34,110900.0,52.2042,52.2111,52.1212,52.1212,110900.0
2006-11-01 13:15:00,75.33,75.35,75.26,75.3,66500.0,52.1143,52.1281,52.0659,52.0935,66500.0
2006-11-01 13:20:00,75.3,75.31,75.28,75.3,42600.0,52.0935,52.1005,52.0797,52.0935,42600.0
2006-11-01 13:25:00,75.3,75.33,75.26,75.31,80500.0,52.0935,52.1143,52.0659,52.1005,80500.0
2006-11-01 13:30:00,75.3,75.3,75.26,75.26,50800.0,52.0935,52.0935,52.0659,52.0659,50800.0
2006-11-01 13:35:00,75.27,75.3,75.18,75.3,77300.0,52.0728,52.0935,52.0105,52.0935,77300.0
2006-11-01 13:40:00,75.29,75.35,75.28,75.32,40400.0,52.0866,52.1281,52.0797,52.1074,40400.0
2006-11-01 13:45:00,75.32,75.36,75.24,75.32,48600.0,52.1074,52.135,52.052,52.1074,48600.0
2006-11-01 13:50:00,75.32,75.36,75.27,75.29,39700.0,52.1074,52.135,52.0728,52.0866,39700.0
2006-11-01 13:55:00,75.29,75.3,75.03,75.27,200600.0,52.0866,52.0935,51.9068,52.0728,200600.0
2006-11-01 14:00:00,75.26,75.33,75.17,75.3,27000.0,52.0659,52.1143,52.0036,52.0935,27000.0
2006-11-01 14:05:00,75.3,75.3,75.14,75.2,42700.0,52.0935,52.0935,51.9829,52.0244,42700.0
2006-11-01 14:10:00,75.16,75.19,74.94,74.94,71600.0,51.9967,52.0174,51.8445,51.8445,71600.0
2006-11-01 14:15:00,74.98,75.0,74.8,74.82,88800.0,51.8722,51.886,51.7476,51.7615,88800.0
2006-11-01 14:20:00,74.82,75.0,74.8,74.86,163100.0,51.7615,51.886,51.7476,51.7891,163100.0
2006-11-01 14:25:00,74.86,75.04,74.83,74.97,131400.0,51.7891,51.9137,51.7684,51.8652,131400.0
2006-11-01 14:30:00,74.98,75.02,74.8,74.82,86700.0,51.8722,51.8998,51.7476,51.7615,86700.0
2006-11-01 14:35:00,74.82,74.82,74.59,74.73,142000.0,51.7615,51.7615,51.6024,51.6992,142000.0
2006-11-01 14:40:00,74.74,74.82,74.66,74.72,86500.0,51.7061,51.7615,51.6508,51.6923,86500.0
2006-11-01 14:45:00,74.72,74.81,74.68,74.76,57300.0,51.6923,51.7546,51.6646,51.72,57300.0
2006-11-01 14:50:00,74.76,74.93,74.74,74.92,86200.0,51.72,51.8376,51.7061,51.8307,86200.0
2006-11-01 14:55:00,74.92,74.96,74.86,74.89,64200.0,51.8307,51.8583,51.7891,51.8099,64200.0
2006-11-01 15:00:00,74.9,74.98,74.86,74.86,75800.0,51.8168,51.8722,51.7891,51.7891,75800.0
2006-11-01 15:05:00,74.86,74.86,74.57,74.61,121100.0,51.7891,51.7891,51.5885,51.6162,121100.0
2006-11-01 15:10:00,74.62,74.81,74.6,74.81,109800.0,51.6231,51.7546,51.6093,51.7546,109800.0
2006-11-01 15:15:00,74.81,74.83,74.68,74.71,76700.0,51.7546,51.7684,51.6646,51.6854,76700.0
2006-11-01 15:20:00,74.7,75.02,74.69,75.02,155400.0,51.6785,51.8998,51.6715,51.8998,155400.0
2006-11-01 15:25:00,75.02,75.07,74.9,74.91,78700.0,51.8998,51.9344,51.8168,51.8237,78700.0
2006-11-01 15:30:00,74.92,74.95,74.77,74.8,81900.0,51.8307,51.8514,51.7269,51.7476,81900.0
2006-11-01 15:35:00,74.78,74.89,74.72,74.84,77000.0,51.7338,51.8099,51.6923,51.7753,77000.0
2006-11-01 15:40:00,74.84,75.02,74.83,74.96,178900.0,51.7753,51.8998,51.7684,51.8583,178900.0
2006-11-01 15:45:00,74.98,75.13,74.8,75.06,174800.0,51.8722,51.9759,51.7476,51.9275,174800.0
2006-11-01 15:50:00,75.07,75.2,75.06,75.16,138400.0,51.9344,52.0244,51.9275,51.9967,138400.0
2006-11-01 15:55:00,75.15,75.28,75.08,75.17,258900.0,51.9898,52.0797,51.9413,52.0036,258900.0
2006-11-02 09:30:00,75.0,75.28,74.9,75.24,224400.0,51.886,52.0797,51.8168,52.052,224400.0
2006-11-02 09:35:00,75.24,75.24,75.07,75.18,50000.0,52.052,52.052,51.9344,52.0105,50000.0
2006-11-02 09:40:00,75.17,75.17,75.0,75.02,47200.0,52.0036,52.0036,51.886,51.8998,47200.0
2006-11-02 09:45:00,75.0,75.07,74.87,74.9,98800.0,51.886,51.9344,51.7961,51.8168,98800.0
2006-11-02 09:50:00,74.9,75.0,74.79,74.87,53900.0,51.8168,51.886,51.7407,51.7961,53900.0
2006-11-02 09:55:00,74.88,74.94,74.8,74.89,151000.0,51.803,51.8445,51.7476,51.8099,151000.0
2006-11-02 10:00:00,74.88,74.99,74.78,74.92,91000.0,51.803,51.8791,51.7338,51.8307,91000.0
2006-11-02 10:05:00,74.93,75.02,74.92,74.99,156800.0,51.8376,51.8998,51.8307,51.8791,156800.0
2006-11-02 10:10:00,74.98,75.02,74.87,74.98,64800.0,51.8722,51.8998,51.7961,51.8722,64800.0
2006-11-02 10:15:00,74.96,75.02,74.92,74.98,43600.0,51.8583,51.8998,51.8307,51.8722,43600.0
2006-11-02 10:20:00,74.98,75.02,74.89,74.89,53700.0,51.8722,51.8998,51.8099,51.8099,53700.0
2006-11-02 10:25:00,74.89,74.93,74.84,74.91,38600.0,51.8099,51.8376,51.7753,51.8237,38600.0
2006-11-02 10:30:00,74.93,74.94,74.8,74.89,50000.0,51.8376,51.8445,51.7476,51.8099,50000.0
2006-11-02 10:35:00,74.89,75.02,74.8,74.93,53500.0,51.8099,51.8998,51.7476,51.8376,53500.0
2006-11-02 10:40:00,74.92,75.02,74.82,74.91,85800.0,51.8307,51.8998,51.7615,51.8237,85800.0
2006-11-02 10:45:00,74.9,74.91,74.82,74.85,43100.0,51.8168,51.8237,51.7615,51.7822,43100.0
2006-11-02 10:50:00,74.86,74.98,74.86,74.96,53400.0,51.7891,51.8722,51.7891,51.8583,53400.0
2006-11-02 10:55:00,74.97,75.03,74.88,74.97,46000.0,51.8652,51.9068,51.803,51.8652,46000.0
2006-11-02 11:00:00,74.97,75.03,74.93,75.02,218000.0,51.8652,51.9068,51.8376,51.8998,218000.0
2006-11-02 11:05:00,75.03,75.03,74.92,74.92,53700.0,51.9068,51.9068,51.8307,51.8307,53700.0
2006-11-02 11:10:00,74.92,74.94,74.89,74.9,36500.0,51.8307,51.8445,51.8099,51.8168,36500.0
2006-11-02 11:15:00,74.9,75.02,74.9,74.96,33600.0,51.8168,51.8998,51.8168,51.8583,33600.0
2006-11-02 11:20:00,74.97,75.06,74.93,74.93,74800.0,51.8652,51.9275,51.8376,51.8376,74800.0
2006-11-02 11:25:00,74.93,75.02,74.85,75.01,71700.0,51.8376,51.8998,51.7822,51.8929,71700.0
2006-11-02 11:30:00,75.0,75.05,74.95,75.03,75400.0,51.886,51.9206,51.8514,51.9068,75400.0
2006-11-02 11:35:00,75.04,75.17,74.99,75.02,44000.0,51.9137,52.0036,51.8791,51.8998,44000.0
2006-11-02 11:40:00,75.0,75.07,74.98,75.05,24100.0,51.886,51.9344,51.8722,51.9206,24100.0
2006-11-02 11:45:00,75.05,75.05,74.96,74.99,32800.0,51.9206,51.9206,51.8583,51.8791,32800.0
2006-11-02 11:50:00,74.98,75.02,74.91,74.93,61900.0,51.8722,51.8998,51.8237,51.8376,61900.0
2006-11-02 11:55:00,74.93,75.04,74.93,75.0,69100.0,51.8376,51.9137,51.8376,51.886,69100.0
2006-11-02 12:00:00,74.99,75.05,74.99,75.04,36200.0,51.8791,51.9206,51.8791,51.9137,36200.0
2006-11-02 12:05:00,75.05,75.13,75.02,75.13,49800.0,51.9206,51.9759,51.8998,51.9759,49800.0
2006-11-02 12:10:00,75.12,75.2,75.1,75.1,48300.0,51.969,52.0244,51.9552,51.9552,48300.0
2006-11-02 12:15:00,75.1,75.18,75.07,75.1,26000.0,51.9552,52.0105,51.9344,51.9552,26000.0
2006-11-02 12:20:00,75.11,75.11,74.02,75.06,68000.0,51.9621,51.9621,51.208,51.9275,68000.0
2006-11-02 12:25:00,75.04,75.09,74.97,75.02,16300.0,51.9137,51.9483,51.8652,51.8998,16300.0
2006-11-02 12:30:00,75.04,75.14,75.03,75.05,24200.0,51.9137,51.9829,51.9068,51.9206,24200.0
2006-11-02 12:35:00,75.05,75.07,75.05,75.07,15000.0,51.9206,51.9344,51.9206,51.9344,15000.0
2006-11-02 12:40:00,75.07,75.07,74.9,75.0,58100.0,51.9344,51.9344,51.8168,51.886,58100.0
2006-11-02 12:45:00,75.0,75.05,74.98,74.99,25500.0,51.886,51.9206,51.8722,51.8791,25500.0
2006-11-02 12:50:00,75.01,75.03,74.94,74.96,16400.0,51.8929,51.9068,51.8445,51.8583,16400.0
2006-11-02 12:55:00,74.95,75.01,74.95,74.99,22900.0,51.8514,51.8929,51.8514,51.8791,22900.0
2006-11-02 13:00:00,74.99,75.01,74.9,74.9,37200.0,51.8791,51.8929,51.8168,51.8168,37200.0
2006-11-02 13:05:00,74.91,75.01,74.91,74.99,57400.0,51.8237,51.8929,51.8237,51.8791,57400.0
2006-11-02 13:10:00,74.99,75.03,74.94,74.97,23400.0,51.8791,51.9068,51.8445,51.8652,23400.0
2006-11-02 13:15:00,74.98,75.02,74.97,74.98,26200.0,51.8722,51.8998,51.8652,51.8722,26200.0
2006-11-02 13:20:00,74.98,75.01,74.98,75.01,23100.0,51.8722,51.8929,51.8722,51.8929,23100.0
2006-11-02 13:25:00,75.0,75.11,75.0,75.03,30700.0,51.886,51.9621,51.886,51.9068,30700.0
2006-11-02 13:30:00,75.03,75.03,74.95,74.99,49000.0,51.9068,51.9068,51.8514,51.8791,49000.0
2006-11-02 13:35:00,74.99,75.05,74.99,75.0,18400.0,51.8791,51.9206,51.8791,51.886,18400.0
2006-11-02 13:40:00,75.01,75.16,75.01,75.09,94300.0,51.8929,51.9967,51.8929,51.9483,94300.0
2006-11-02 13:45:00,75.08,75.09,75.0,75.04,34800.0,51.9413,51.9483,51.886,51.9137,34800.0
2006-11-02 13:50:00,75.03,75.09,74.97,75.05,27600.0,51.9068,51.9483,51.8652,51.9206,27600.0
2006-11-02 13:55:00,75.06,75.09,75.04,75.05,24400.0,51.9275,51.9483,51.9137,51.9206,24400.0
2006-11-02 14:00:00,75.06,75.07,75.01,75.01,22100.0,51.9275,51.9344,51.8929,51.8929,22100.0
2006-11-02 14:05:00,75.02,75.08,75.01,75.06,25800.0,51.8998,51.9413,51.8929,51.9275,25800.0
2006-11-02 14:10:00,75.06,75.07,75.05,75.06,14000.0,51.9275,51.9344,51.9206,51.9275,14000.0
2006-11-02 14:15:00,75.06,75.06,74.96,74.97,25000.0,51.9275,51.9275,51.8583,51.8652,25000.0
2006-11-02 14:20:00,74.97,75.0,74.95,74.95,18400.0,51.8652,51.886,51.8514,51.8514,18400.0
2006-11-02 14:25:00,74.96,75.0,74.92,74.94,26100.0,51.8583,51.886,51.8307,51.8445,26100.0
2006-11-02 14:30:00,74.94,75.0,74.88,74.97,105400.0,51.8445,51.886,51.803,51.8652,105400.0
2006-11-02 14:35:00,74.97,75.0,74.89,74.92,32500.0,51.8652,51.886,51.8099,51.8307,32500.0
2006-11-02 14:40:00,74.92,75.01,74.9,75.0,94600.0,51.8307,51.8929,51.8168,51.886,94600.0
2006-11-02 14:45:00,75.0,75.01,74.97,75.0,59800.0,51.886,51.8929,51.8652,51.886,59800.0
2006-11-02 14:50:00,75.0,75.05,74.92,74.96,18100.0,51.886,51.9206,51.8307,51.8583,18100.0
2006-11-02 14:55:00,74.96,75.02,74.88,74.9,114400.0,51.8583,51.8998,51.803,51.8168,114400.0
2006-11-02 15:00:00,74.91,75.01,74.89,75.01,23200.0,51.8237,51.8929,51.8099,51.8929,23200.0
2006-11-02 15:05:00,75.01,75.02,74.92,74.97,35500.0,51.8929,51.8998,51.8307,51.8652,35500.0
2006-11-02 15:10:00,74.97,75.0,74.94,74.98,33300.0,51.8652,51.886,51.8445,51.8722,33300.0
2006-11-02 15:15:00,74.96,75.01,74.92,75.0,23000.0,51.8583,51.8929,51.8307,51.886,23000.0
2006-11-02 15:20:00,75.01,75.01,74.97,75.0,41500.0,51.8929,51.8929,51.8652,51.886,41500.0
2006-11-02 15:25:00,75.0,75.01,74.99,74.99,37500.0,51.886,51.8929,51.8791,51.8791,37500.0
2006-11-02 15:30:00,75.0,75.05,74.99,75.04,44100.0,51.886,51.9206,51.8791,51.9137,44100.0
2006-11-02 15:35:00,75.04,75.06,74.97,75.0,31300.0,51.9137,51.9275,51.8652,51.886,31300.0
2006-11-02 15:40:00,75.0,75.14,74.99,75.12,80900.0,51.886,51.9829,51.8791,51.969,80900.0
2006-11-02 15:45:00,75.11,75.25,75.1,75.23,73400.0,51.9621,52.059,51.9552,52.0451,73400.0
2006-11-02 15:50:00,75.23,75.3,75.16,75.23,134600.0,52.0451,52.0935,51.9967,52.0451,134600.0
2006-11-02 15:55:00,75.25,75.33,75.19,75.22,161200.0,52.059,52.1143,52.0174,52.0382,161200.0
2006-11-03 09:30:00,75.27,75.27,75.03,75.2,175000.0,52.0728,52.0728,51.9068,52.0244,175000.0
2006-11-03 09:35:00,75.2,75.2,74.98,75.01,84000.0,52.0244,52.0244,51.8722,51.8929,84000.0
2006-11-03 09:40:00,75.02,75.02,74.9,74.97,77300.0,51.8998,51.8998,51.8168,51.8652,77300.0
2006-11-03 09:45:00,74.96,75.05,74.74,74.87,87900.0,51.8583,51.9206,51.7061,51.7961,87900.0
2006-11-03 09:50:00,74.86,74.9,74.79,74.85,50500.0,51.7891,51.8168,51.7407,51.7822,50500.0
2006-11-03 09:55:00,74.85,74.97,74.81,74.95,43000.0,51.7822,51.8652,51.7546,51.8514,43000.0
2006-11-03 10:00:00,74.97,75.21,74.93,75.12,92100.0,51.8652,52.0313,51.8376,51.969,92100.0
2006-11-03 10:05:00,75.12,75.28,75.0,75.19,68200.0,51.969,52.0797,51.886,52.0174,68200.0
2006-11-03 10:10:00,75.2,75.31,75.13,75.2,40900.0,52.0244,52.1005,51.9759,52.0244,40900.0
2006-11-03 10:15:00,75.2,75.22,74.94,74.96,67800.0,52.0244,52.0382,51.8445,51.8583,67800.0
2006-11-03 10:20:00,74.96,75.11,74.88,75.06,67100.0,51.8583,51.9621,51.803,51.9275,67100.0
2006-11-03 10:25:00,75.03,75.03,74.86,74.99,106400.0,51.9068,51.9068,51.7891,51.8791,106400.0
2006-11-03 10:30:00,75.02,75.08,74.81,75.01,80800.0,51.8998,51.9413,51.7546,51.8929,80800.0
2006-11-03 10:35:00,74.99,75.1,74.97,75.0,213900.0,51.8791,51.9552,51.8652,51.886,213900.0
2006-11-03 10:40:00,74.99,75.05,74.95,74.96,31100.0,51.8791,51.9206,51.8514,51.8583,31100.0
2006-11-03 10:45:00,74.99,75.03,74.93,74.97,53500.0,51.8791,51.9068,51.8376,51.8652,53500.0
2006-11-03 10:50:00,74.96,75.06,74.94,74.97,57900.0,51.8583,51.9275,51.8445,51.8652,57900.0
2006-11-03 10:55:00,74.96,75.0,74.94,74.97,81000.0,51.8583,51.886,51.8445,51.8652,81000.0
2006-11-03 11:00:00,74.96,75.01,74.93,74.95,174900.0,51.8583,51.8929,51.8376,51.8514,174900.0
2006-11-03 11:05:00,74.94,75.0,74.81,74.87,66100.0,51.8445,51.886,51.7546,51.7961,66100.0
2006-11-03 11:10:00,74.88,74.96,74.84,74.86,30200.0,51.803,51.8583,51.7753,51.7891,30200.0
2006-11-03 11:15:00,74.86,74.87,74.6,74.8,52300.0,51.7891,51.7961,51.6093,51.7476,52300.0
2006-11-03 11:20:00,74.8,74.98,74.65,74.67,146200.0,51.7476,51.8722,51.6439,51.6577,146200.0
2006-11-03 11:25:00,74.66,74.81,74.64,74.76,47300.0,51.6508,51.7546,51.6369,51.72,47300.0
2006-11-03 11:30:00,74.75,74.96,74.69,74.93,58100.0,51.713,51.8583,51.6715,51.8376,58100.0
2006-11-03 11:35:00,74.92,74.93,74.78,74.84,64800.0,51.8307,51.8376,51.7338,51.7753,64800.0
2006-11-03 11:40:00,74.85,74.89,74.73,74.74,27100.0,51.7822,51.8099,51.6992,51.7061,27100.0
2006-11-03 11:45:00,74.74,74.74,74.63,74.68,45300.0,51.7061,51.7061,51.63,51.6646,45300.0
2006-11-03 11:50:00,74.67,74.7,74.61,74.61,29000.0,51.6577,51.6785,51.6162,51.6162,29000.0
2006-11-03 11:55:00,74.62,74.65,74.58,74.63,29100.0,51.6231,51.6439,51.5954,51.63,29100.0
2006-11-03 12:00:00,74.62,74.63,74.6,74.61,21300.0,51.6231,51.63,51.6093,51.6162,21300.0
2006-11-03 12:05:00,74.61,74.86,74.52,74.54,50900.0,51.6162,51.7891,51.5539,51.5678,50900.0
2006-11-03 12:10:00,74.55,74.6,74.44,74.44,49400.0,51.5747,51.6093,51.4986,51.4986,49400.0
2006-11-03 12:15:00,74.43,74.44,74.21,74.26,94800.0,51.4917,51.4986,51.3395,51.3741,94800.0
2006-11-03 12:20:00,74.27,74.44,74.27,74.44,68200.0,51.381,51.4986,51.381,51.4986,68200.0
2006-11-03 12:25:00,74.44,74.46,74.3,74.36,42300.0,51.4986,51.5124,51.4017,51.4432,42300.0
2006-11-03 12:30:00,74.35,74.41,74.29,74.41,25200.0,51.4363,51.4778,51.3948,51.4778,25200.0
2006-11-03 12:35:00,74.4,74.58,74.38,74.49,35200.0,51.4709,51.5954,51.4571,51.5332,35200.0
2006-11-03 12:40:00,74.49,74.5,74.46,74.47,36800.0,51.5332,51.5401,51.5124,51.5193,36800.0
2006-11-03 12:45:00,74.47,74.55,74.45,74.52,26500.0,51.5193,51.5747,51.5055,51.5539,26500.0
2006-11-03 12:50:00,74.52,74.55,74.4,74.42,27400.0,51.5539,51.5747,51.4709,51.4847,27400.0
2006-11-03 12:55:00,74.39,74.46,74.39,74.43,8600.0,51.464,51.5124,51.464,51.4917,8600.0
2006-11-03 13:00:00,74.43,74.43,74.24,74.28,69100.0,51.4917,51.4917,51.3602,51.3879,69100.0
2006-11-03 13:05:00,74.28,74.52,74.28,74.52,38200.0,51.3879,51.5539,51.3879,51.5539,38200.0
2006-11-03 13:10:00,74.51,74.53,74.48,74.52,16700.0,51.547,51.5608,51.5263,51.5539,16700.0
2006-11-03 13:15:00,74.52,74.52,74.44,74.48,59500.0,51.5539,51.5539,51.4986,51.5263,59500.0
2006-11-03 13:20:00,74.49,74.72,74.49,74.66,30600.0,51.5332,51.6923,51.5332,51.6508,30600.0
2006-11-03 13:25:00,74.66,74.73,74.57,74.61,26300.0,51.6508,51.6992,51.5885,51.6162,26300.0
2006-11-03 13:30:00,74.61,74.63,74.55,74.6,47500.0,51.6162,51.63,51.5747,51.6093,47500.0
2006-11-03 13:35:00,74.6,74.63,74.53,74.55,35900.0,51.6093,51.63,51.5608,51.5747,35900.0
2006-11-03 13:40:00,74.54,74.57,74.48,74.48,23500.0,51.5678,51.5885,51.5263,51.5263,23500.0
2006-11-03 13:45:00,74.49,74.62,74.49,74.57,17100.0,51.5332,51.6231,51.5332,51.5885,17100.0
2006-11-03 13:50:00,74.57,74.65,74.55,74.63,39000.0,51.5885,51.6439,51.5747,51.63,39000.0
2006-11-03 13:55:00,74.66,74.69,74.62,74.66,21500.0,51.6508,51.6715,51.6231,51.6508,21500.0
2006-11-03 14:00:00,74.66,74.7,74.6,74.63,49700.0,51.6508,51.6785,51.6093,51.63,49700.0
2006-11-03 14:05:00,74.64,74.68,74.63,74.64,19400.0,51.6369,51.6646,51.63,51.6369,19400.0
2006-11-03 14:10:00,74.64,74.65,74.6,74.64,32300.0,51.6369,51.6439,51.6093,51.6369,32300.0
2006-11-03 14:15:00,74.62,74.7,74.62,74.67,26200.0,51.6231,51.6785,51.6231,51.6577,26200.0
2006-11-03 14:20:00,74.67,74.81,74.65,74.81,28400.0,51.6577,51.7546,51.6439,51.7546,28400.0
2006-11-03 14:25:00,74.83,74.84,74.7,74.72,21300.0,51.7684,51.7753,51.6785,51.6923,21300.0
2006-11-03 14:30:00,74.72,74.8,74.69,74.8,20100.0,51.6923,51.7476,51.6715,51.7476,20100.0
2006-11-03 14:35:00,74.8,74.91,74.8,74.86,54100.0,51.7476,51.8237,51.7476,51.7891,54100.0
2006-11-03 14:40:00,74.87,74.88,74.78,74.78,34900.0,51.7961,51.803,51.7338,51.7338,34900.0
2006-11-03 14:45:00,74.79,74.86,74.77,74.83,19000.0,51.7407,51.7891,51.7269,51.7684,19000.0
2006-11-03 14:50:00,74.83,74.83,74.78,74.81,31700.0,51.7684,51.7684,51.7338,51.7546,31700.0
2006-11-03 14:55:00,74.8,74.82,74.69,74.71,39200.0,51.7476,51.7615,51.6715,51.6854,39200.0
2006-11-03 15:00:00,74.7,74.73,74.62,74.65,42200.0,51.6785,51.6992,51.6231,51.6439,42200.0
2006-11-03 15:05:00,74.65,74.78,74.6,74.75,41000.0,51.6439,51.7338,51.6093,51.713,41000.0
2006-11-03 15:10:00,74.74,74.74,74.63,74.63,32200.0,51.7061,51.7061,51.63,51.63,32200.0
2006-11-03 15:15:00,74.65,74.73,74.63,74.68,24600.0,51.6439,51.6992,51.63,51.6646,24600.0
2006-11-03 15:20:00,74.69,74.81,74.64,74.8,34000.0,51.6715,51.7546,51.6369,51.7476,34000.0
2006-11-03 15:25:00,74.79,74.82,74.66,74.69,34300.0,51.7407,51.7615,51.6508,51.6715,34300.0
2006-11-03 15:30:00,74.71,74.87,74.67,74.86,62700.0,51.6854,51.7961,51.6577,51.7891,62700.0
2006-11-03 15:35:00,74.86,74.88,74.82,74.83,36600.0,51.7891,51.803,51.7615,51.7684,36600.0
2006-11-03 15:40:00,74.83,74.9,74.73,74.86,71300.0,51.7684,51.8168,51.6992,51.7891,71300.0
2006-11-03 15:45:00,74.86,75.0,74.86,74.89,89200.0,51.7891,51.886,51.7891,51.8099,89200.0
2006-11-03 15:50:00,74.89,75.0,74.88,74.96,101900.0,51.8099,51.886,51.803,51.8583,101900.0
2006-11-03 15:55:00,74.96,74.98,74.84,74.88,117600.0,51.8583,51.8722,51.7753,51.803,117600.0
2006-11-06 09:30:00,75.05,75.27,75.0,75.27,134000.0,51.9206,52.0728,51.886,52.0728,134000.0
2006-11-06 09:35:00,75.26,75.41,75.17,75.39,37300.0,52.0659,52.1696,52.0036,52.1558,37300.0
2006-11-06 09:40:00,75.41,75.44,75.26,75.26,31800.0,52.1696,52.1904,52.0659,52.0659,31800.0
2006-11-06 09:45:00,75.29,75.31,75.14,75.18,28600.0,52.0866,52.1005,51.9829,52.0105,28600.0
2006-11-06 09:50:00,75.18,75.29,75.11,75.15,79100.0,52.0105,52.0866,51.9621,51.9898,79100.0
2006-11-06 09:55:00,75.15,75.2,75.11,75.17,63000.0,51.9898,52.0244,51.9621,52.0036,63000.0
2006-11-06 10:00:00,75.17,75.49,75.15,75.35,66900.0,52.0036,52.225,51.9898,52.1281,66900.0
2006-11-06 10:05:00,75.35,75.66,75.35,75.56,80500.0,52.1281,52.3426,52.1281,52.2734,80500.0
2006-11-06 10:10:00,75.58,75.65,75.37,75.56,91800.0,52.2872,52.3357,52.142,52.2734,91800.0
2006-11-06 10:15:00,75.56,75.63,75.5,75.51,57400.0,52.2734,52.3218,52.2319,52.2388,57400.0
2006-11-06 10:20:00,75.5,75.62,75.47,75.47,42200.0,52.2319,52.3149,52.2111,52.2111,42200.0
2006-11-06 10:25:00,75.47,75.57,75.4,75.43,32500.0,52.2111,52.2803,52.1627,52.1835,32500.0
2006-11-06 10:30:00,75.41,75.47,75.25,75.32,79300.0,52.1696,52.2111,52.059,52.1074,79300.0
2006-11-06 10:35:00,75.32,75.4,75.27,75.38,77900.0,52.1074,52.1627,52.0728,52.1489,77900.0
2006-11-06 10:40:00,75.38,75.49,75.3,75.49,47100.0,52.1489,52.225,52.0935,52.225,47100.0
2006-11-06 10:45:00,75.49,75.58,75.48,75.55,44100.0,52.225,52.2872,52.2181,52.2665,44100.0
2006-11-06 10:50:00,75.52,75.6,75.45,75.49,75000.0,52.2457,52.3011,52.1973,52.225,75000.0
2006-11-06 10:55:00,75.49,75.5,75.45,75.45,35300.0,52.225,52.2319,52.1973,52.1973,35300.0
2006-11-06 11:00:00,75.46,75.47,75.29,75.35,51200.0,52.2042,52.2111,52.0866,52.1281,51200.0
2006-11-06 11:05:00,75.33,75.39,75.28,75.34,43900.0,52.1143,52.1558,52.0797,52.1212,43900.0
2006-11-06 11:10:00,75.33,75.47,75.3,75.32,38400.0,52.1143,52.2111,52.0935,52.1074,38400.0
2006-11-06 11:15:00,75.33,75.42,75.28,75.31,42300.0,52.1143,52.1766,52.0797,52.1005,42300.0
2006-11-06 11:20:00,75.32,75.34,75.27,75.34,13400.0,52.1074,52.1212,52.0728,52.1212,13400.0
2006-11-06 11:25:00,75.33,75.47,75.31,75.41,31900.0,52.1143,52.2111,52.1005,52.1696,31900.0
2006-11-06 11:30:00,75.4,75.4,75.28,75.3,40400.0,52.1627,52.1627,52.0797,52.0935,40400.0
2006-11-06 11:35:00,75.3,75.37,75.28,75.37,18900.0,52.0935,52.142,52.0797,52.142,18900.0
2006-11-06 11:40:00,75.35,75.45,75.35,75.43,37500.0,52.1281,52.1973,52.1281,52.1835,37500.0
2006-11-06 11:45:00,75.45,75.5,75.4,75.43,41800.0,52.1973,52.2319,52.1627,52.1835,41800.0
2006-11-06 11:50:00,75.43,75.45,75.41,75.42,29500.0,52.1835,52.1973,52.1696,52.1766,29500.0
2006-11-06 11:55:00,75.42,75.45,75.35,75.35,20100.0,52.1766,52.1973,52.1281,52.1281,20100.0
2006-11-06 12:00:00,75.36,75.45,75.35,75.37,27600.0,52.135,52.1973,52.1281,52.142,27600.0
2006-11-06 12:05:00,75.37,75.41,75.33,75.33,39700.0,52.142,52.1696,52.1143,52.1143,39700.0
2006-11-06 12:10:00,75.33,75.33,75.26,75.26,30400.0,52.1143,52.1143,52.0659,52.0659,30400.0
2006-11-06 12:15:00,75.25,75.28,75.22,75.27,18100.0,52.059,52.0797,52.0382,52.0728,18100.0
2006-11-06 12:20:00,75.26,75.28,75.22,75.26,20300.0,52.0659,52.0797,52.0382,52.0659,20300.0
2006-11-06 12:25:00,75.25,75.26,75.2,75.22,13900.0,52.059,52.0659,52.0244,52.0382,13900.0
2006-11-06 12:30:00,75.21,75.21,75.15,75.19,22900.0,52.0313,52.0313,51.9898,52.0174,22900.0
2006-11-06 12:35:00,75.2,75.21,75.18,75.21,12700.0,52.0244,52.0313,52.0105,52.0313,12700.0
2006-11-06 12:40:00,75.2,75.21,75.1,75.19,26700.0,52.0244,52.0313,51.9552,52.0174,26700.0
2006-11-06 12:45:00,75.18,75.19,75.16,75.16,19900.0,52.0105,52.0174,51.9967,51.9967,19900.0
2006-11-06 12:50:00,75.16,75.19,75.15,75.17,25400.0,51.9967,52.0174,51.9898,52.0036,25400.0
2006-11-06 12:55:00,75.17,75.2,75.14,75.16,12400.0,52.0036,52.0244,51.9829,51.9967,12400.0
2006-11-06 13:00:00,75.17,75.19,75.13,75.17,24200.0,52.0036,52.0174,51.9759,52.0036,24200.0
2006-11-06 13:05:00,75.17,75.27,75.16,75.25,59000.0,52.0036,52.0728,51.9967,52.059,59000.0
2006-11-06 13:10:00,75.24,75.3,75.24,75.3,34700.0,52.052,52.0935,52.052,52.0935,34700.0
2006-11-06 13:15:00,75.3,75.4,75.3,75.39,48300.0,52.0935,52.1627,52.0935,52.1558,48300.0
2006-11-06 13:20:00,75.39,75.4,75.3,75.32,22800.0,52.1558,52.1627,52.0935,52.1074,22800.0
2006-11-06 13:25:00,75.32,75.5,75.31,75.41,71000.0,52.1074,52.2319,52.1005,52.1696,71000.0
2006-11-06 13:30:00,75.4,75.45,75.4,75.4,14100.0,52.1627,52.1973,52.1627,52.1627,14100.0
2006-11-06 13:35:00,75.42,75.45,75.29,75.31,27500.0,52.1766,52.1973,52.0866,52.1005,27500.0
2006-11-06 13:40:00,75.31,75.33,75.28,75.32,18500.0,52.1005,52.1143,52.0797,52.1074,18500.0
2006-11-06 13:45:00,75.31,75.32,75.27,75.3,34600.0,52.1005,52.1074,52.0728,52.0935,34600.0
2006-11-06 13:50:00,75.27,75.29,75.26,75.29,17800.0,52.0728,52.0866,52.0659,52.0866,17800.0
2006-11-06 13:55:00,75.28,75.3,75.25,75.29,26600.0,52.0797,52.0935,52.059,52.0866,26600.0
2006-11-06 14:00:00,75.29,75.46,75.29,75.42,33400.0,52.0866,52.2042,52.0866,52.1766,33400.0
2006-11-06 14:05:00,75.41,75.47,75.38,75.4,17900.0,52.1696,52.2111,52.1489,52.1627,17900.0
2006-11-06 14:10:00,75.41,75.42,75.3,75.42,30700.0,52.1696,52.1766,52.0935,52.1766,30700.0
2006-11-06 14:15:00,75.42,75.51,75.41,75.51,31100.0,52.1766,52.2388,52.1696,52.2388,31100.0
2006-11-06 14:20:00,75.5,75.5,75.47,75.49,33000.0,52.2319,52.2319,52.2111,52.225,33000.0
2006-11-06 14:25:00,75.49,75.49,75.39,75.42,49000.0,52.225,52.225,52.1558,52.1766,49000.0
2006-11-06 14:30:00,75.42,75.42,75.37,75.42,38000.0,52.1766,52.1766,52.142,52.1766,38000.0
2006-11-06 14:35:00,75.41,75.45,75.41,75.44,32200.0,52.1696,52.1973,52.1696,52.1904,32200.0
2006-11-06 14:40:00,75.44,75.45,75.37,75.45,31600.0,52.1904,52.1973,52.142,52.1973,31600.0
2006-11-06 14:45:00,75.45,75.46,75.38,75.46,33500.0,52.1973,52.2042,52.1489,52.2042,33500.0
2006-11-06 14:50:00,75.47,75.5,75.44,75.48,27500.0,52.2111,52.2319,52.1904,52.2181,27500.0
2006-11-06 14:55:00,75.48,75.5,75.48,75.49,24700.0,52.2181,52.2319,52.2181,52.225,24700.0
2006-11-06 15:00:00,75.5,75.56,75.46,75.56,35200.0,52.2319,52.2734,52.2042,52.2734,35200.0
2006-11-06 15:05:00,75.56,75.61,75.54,75.56,44500.0,52.2734,52.308,52.2596,52.2734,44500.0
2006-11-06 15:10:00,75.56,75.58,75.5,75.51,29700.0,52.2734,52.2872,52.2319,52.2388,29700.0
2006-11-06 15:15:00,75.51,75.59,75.5,75.51,42800.0,52.2388,52.2942,52.2319,52.2388,42800.0
2006-11-06 15:20:00,75.5,75.54,75.47,75.48,26300.0,52.2319,52.2596,52.2111,52.2181,26300.0
2006-11-06 15:25:00,75.48,75.51,75.36,75.36,47400.0,52.2181,52.2388,52.135,52.135,47400.0
2006-11-06 15:30:00,75.37,75.37,75.26,75.28,107500.0,52.142,52.142,52.0659,52.0797,107500.0
2006-11-06 15:35:00,75.27,75.28,75.24,75.28,78900.0,52.0728,52.0797,52.052,52.0797,78900.0
2006-11-06 15:40:00,75.27,75.3,75.26,75.3,62900.0,52.0728,52.0935,52.0659,52.0935,62900.0
2006-11-06 15:45:00,75.3,75.31,75.11,75.11,80500.0,52.0935,52.1005,51.9621,51.9621,80500.0
2006-11-06 15:50:00,75.11,75.15,75.0,75.08,305700.0,51.9621,51.9898,51.886,51.9413,305700.0
2006-11-06 15:55:00,75.09,75.16,75.01,75.15,249100.0,51.9483,51.9967,51.8929,51.9898,249100.0
2006-11-07 09:30:00,75.01,75.09,74.75,74.92,194000.0,51.8929,51.9483,51.713,51.8307,194000.0
2006-11-07 09:35:00,74.91,75.0,74.9,74.99,106800.0,51.8237,51.886,51.8168,51.8791,106800.0
2006-11-07 09:40:00,74.99,75.0,74.95,75.0,167500.0,51.8791,51.886,51.8514,51.886,167500.0
2006-11-07 09:45:00,75.0,75.08,74.96,75.04,69800.0,51.886,51.9413,51.8583,51.9137,69800.0
2006-11-07 09:50:00,75.05,75.07,74.92,74.93,51000.0,51.9206,51.9344,51.8307,51.8376,51000.0
2006-11-07 09:55:00,74.93,75.08,74.86,75.06,49400.0,51.8376,51.9413,51.7891,51.9275,49400.0
2006-11-07 10:00:00,75.06,75.2,75.05,75.19,85000.0,51.9275,52.0244,51.9206,52.0174,85000.0
2006-11-07 10:05:00,75.2,75.31,75.19,75.26,89700.0,52.0244,52.1005,52.0174,52.0659,89700.0
2006-11-07 10:10:00,75.26,75.3,75.19,75.3,104600.0,52.0659,52.0935,52.0174,52.0935,104600.0
2006-11-07 10:15:00,75.3,75.53,75.29,75.52,106100.0,52.0935,52.2527,52.0866,52.2457,106100.0
2006-11-07 10:20:00,75.51,75.57,75.46,75.53,54400.0,52.2388,52.2803,52.2042,52.2527,54400.0
2006-11-07 10:25:00,75.53,75.54,75.3,75.44,85100.0,52.2527,52.2596,52.0935,52.1904,85100.0
2006-11-07 10:30:00,75.44,75.68,75.43,75.64,81000.0,52.1904,52.3564,52.1835,52.3288,81000.0
2006-11-07 10:35:00,75.65,75.84,75.5,75.54,128500.0,52.3357,52.4671,52.2319,52.2596,128500.0
2006-11-07 10:40:00,75.55,75.7,75.48,75.57,71900.0,52.2665,52.3703,52.2181,52.2803,71900.0
2006-11-07 10:45:00,75.56,75.59,75.45,75.49,56800.0,52.2734,52.2942,52.1973,52.225,56800.0
2006-11-07 10:50:00,75.48,75.52,75.45,75.46,36100.0,52.2181,52.2457,52.1973,52.2042,36100.0
2006-11-07 10:55:00,75.45,75.46,75.3,75.39,58500.0,52.1973,52.2042,52.0935,52.1558,58500.0
2006-11-07 11:00:00,75.39,75.4,75.3,75.33,74700.0,52.1558,52.1627,52.0935,52.1143,74700.0
2006-11-07 11:05:00,75.34,75.38,75.3,75.35,45800.0,52.1212,52.1489,52.0935,52.1281,45800.0
2006-11-07 11:10:00,75.36,75.45,75.33,75.4,70300.0,52.135,52.1973,52.1143,52.1627,70300.0
2006-11-07 11:15:00,75.41,75.46,75.4,75.43,23700.0,52.1696,52.2042,52.1627,52.1835,23700.0
2006-11-07 11:20:00,75.44,75.5,75.44,75.5,26800.0,52.1904,52.2319,52.1904,52.2319,26800.0
2006-11-07 11:25:00,75.5,75.58,75.49,75.58,31900.0,52.2319,52.2872,52.225,52.2872,31900.0
2006-11-07 11:30:00,75.59,75.59,75.51,75.54,43200.0,52.2942,52.2942,52.2388,52.2596,43200.0
2006-11-07 11:35:00,75.53,75.54,75.47,75.51,28900.0,52.2527,52.2596,52.2111,52.2388,28900.0
2006-11-07 11:40:00,75.51,75.52,75.43,75.47,47300.0,52.2388,52.2457,52.1835,52.2111,47300.0
2006-11-07 11:45:00,75.47,75.53,75.44,75.46,31800.0,52.2111,52.2527,52.1904,52.2042,31800.0
2006-11-07 11:50:00,75.46,75.66,75.44,75.63,56200.0,52.2042,52.3426,52.1904,52.3218,56200.0
2006-11-07 11:55:00,75.63,75.65,75.52,75.53,59400.0,52.3218,52.3357,52.2457,52.2527,59400.0
2006-11-07 12:00:00,75.52,75.63,75.47,75.63,32500.0,52.2457,52.3218,52.2111,52.3218,32500.0
2006-11-07 12:05:00,75.63,75.67,75.63,75.66,11200.0,52.3218,52.3495,52.3218,52.3426,11200.0
2006-11-07 12:10:00,75.66,75.71,75.66,75.7,23100.0,52.3426,52.3772,52.3426,52.3703,23100.0
2006-11-07 12:15:00,75.71,75.77,75.7,75.76,53500.0,52.3772,52.4187,52.3703,52.4118,53500.0
2006-11-07 12:20:00,75.76,75.76,75.7,75.71,54700.0,52.4118,52.4118,52.3703,52.3772,54700.0
2006-11-07 12:25:00,75.72,75.76,75.7,75.73,43200.0,52.3841,52.4118,52.3703,52.391,43200.0
2006-11-07 12:30:00,75.75,75.76,75.72,75.76,27600.0,52.4049,52.4118,52.3841,52.4118,27600.0
2006-11-07 12:35:00,75.77,75.77,75.7,75.71,30000.0,52.4187,52.4187,52.3703,52.3772,30000.0
2006-11-07 12:40:00,75.71,75.77,75.7,75.74,21800.0,52.3772,52.4187,52.3703,52.3979,21800.0
2006-11-07 12:45:00,75.74,75.74,75.6,75.62,46000.0,52.3979,52.3979,52.3011,52.3149,46000.0
2006-11-07 12:50:00,75.63,75.7,75.52,75.55,72900.0,52.3218,52.3703,52.2457,52.2665,72900.0
2006-11-07 12:55:00,75.55,75.65,75.55,75.57,38200.0,52.2665,52.3357,52.2665,52.2803,38200.0
2006-11-07 13:00:00,75.56,75.57,75.42,75.43,62500.0,52.2734,52.2803,52.1766,52.1835,62500.0
2006-11-07 13:05:00,75.42,75.5,75.34,75.48,64300.0,52.1766,52.2319,52.1212,52.2181,64300.0
2006-11-07 13:10:00,75.48,75.56,75.48,75.54,22700.0,52.2181,52.2734,52.2181,52.2596,22700.0
2006-11-07 13:15:00,75.54,75.54,75.48,75.5,20600.0,52.2596,52.2596,52.2181,52.2319,20600.0
2006-11-07 13:20:00,75.51,75.55,75.48,75.49,26700.0,52.2388,52.2665,52.2181,52.225,26700.0
2006-11-07 13:25:00,75.5,75.53,75.39,75.44,46200.0,52.2319,52.2527,52.1558,52.1904,46200.0
2006-11-07 13:30:00,75.43,75.55,75.33,75.35,34700.0,52.1835,52.2665,52.1143,52.1281,34700.0
2006-11-07 13:35:00,75.35,75.36,75.34,75.35,68500.0,52.1281,52.135,52.1212,52.1281,68500.0
2006-11-07 13:40:00,75.35,75.41,75.33,75.39,27700.0,52.1281,52.1696,52.1143,52.1558,27700.0
2006-11-07 13:45:00,75.39,75.45,75.39,75.45,13900.0,52.1558,52.1973,52.1558,52.1973,13900.0
2006-11-07 13:50:00,75.44,75.48,75.44,75.45,10200.0,52.1904,52.2181,52.1904,52.1973,10200.0
2006-11-07 13:55:00,75.45,75.49,75.22,75.34,108100.0,52.1973,52.225,52.0382,52.1212,108100.0
2006-11-07 14:00:00,75.34,75.35,75.2,75.2,38000.0,52.1212,52.1281,52.0244,52.0244,38000.0
2006-11-07 14:05:00,75.2,75.21,75.15,75.2,60200.0,52.0244,52.0313,51.9898,52.0244,60200.0
2006-11-07 14:10:00,75.17,75.21,75.05,75.11,66000.0,52.0036,52.0313,51.9206,51.9621,66000.0
2006-11-07 14:15:00,75.11,75.11,74.99,75.06,97500.0,51.9621,51.9621,51.8791,51.9275,97500.0
2006-11-07 14:20:00,75.07,75.11,74.98,75.01,58900.0,51.9344,51.9621,51.8722,51.8929,58900.0
2006-11-07 14:25:00,75.01,75.05,74.91,74.92,77900.0,51.8929,51.9206,51.8237,51.8307,77900.0
2006-11-07 14:30:00,74.92,75.04,74.92,75.04,56600.0,51.8307,51.9137,51.8307,51.9137,56600.0
2006-11-07 14:35:00,75.04,75.14,75.01,75.08,97300.0,51.9137,51.9829,51.8929,51.9413,97300.0
2006-11-07 14:40:00,75.08,75.19,75.08,75.14,42300.0,51.9413,52.0174,51.9413,51.9829,42300.0
2006-11-07 14:45:00,75.15,75.23,75.14,75.18,39400.0,51.9898,52.0451,51.9829,52.0105,39400.0
2006-11-07 14:50:00,75.19,75.33,75.18,75.24,49500.0,52.0174,52.1143,52.0105,52.052,49500.0
2006-11-07 14:55:00,75.25,75.33,75.25,75.32,20600.0,52.059,52.1143,52.059,52.1074,20600.0
2006-11-07 15:00:00,75.33,75.48,75.32,75.47,41300.0,52.1143,52.2181,52.1074,52.2111,41300.0
2006-11-07 15:05:00,75.48,75.48,75.32,75.35,32500.0,52.2181,52.2181,52.1074,52.1281,32500.0
2006-11-07 15:10:00,75.36,75.37,75.21,75.25,39300.0,52.135,52.142,52.0313,52.059,39300.0
2006-11-07 15:15:00,75.25,75.26,75.17,75.21,38900.0,52.059,52.0659,52.0036,52.0313,38900.0
2006-11-07 15:20:00,75.23,75.3,75.15,75.29,44600.0,52.0451,52.0935,51.9898,52.0866,44600.0
2006-11-07 15:25:00,75.3,75.3,75.18,75.22,35100.0,52.0935,52.0935,52.0105,52.0382,35100.0
2006-11-07 15:30:00,75.22,75.47,75.21,75.43,61400.0,52.0382,52.2111,52.0313,52.1835,61400.0
2006-11-07 15:35:00,75.42,75.45,75.33,75.37,41900.0,52.1766,52.1973,52.1143,52.142,41900.0
2006-11-07 15:40:00,75.36,75.37,75.17,75.17,66200.0,52.135,52.142,52.0036,52.0036,66200.0
2006-11-07 15:45:00,75.16,75.23,74.96,75.01,137500.0,51.9967,52.0451,51.8583,51.8929,137500.0
2006-11-07 15:50:00,75.0,75.09,74.95,75.04,92400.0,51.886,51.9483,51.8514,51.9137,92400.0
2006-11-07 15:55:00,75.05,75.25,75.03,75.2,127000.0,51.9206,52.059,51.9068,52.0244,127000.0
2006-11-08 09:30:00,74.56,74.8,73.75,73.75,410100.0,51.5816,51.7476,51.0212,51.0212,410100.0
2006-11-08 09:35:00,73.75,74.0,73.72,73.99,295300.0,51.0212,51.1942,51.0005,51.1873,295300.0
2006-11-08 09:40:00,73.99,74.45,73.96,74.24,218200.0,51.1873,51.5055,51.1665,51.3602,218200.0
2006-11-08 09:45:00,74.23,74.68,74.22,74.56,185100.0,51.3533,51.6646,51.3464,51.5816,185100.0
2006-11-08 09:50:00,74.57,74.76,74.44,74.66,108400.0,51.5885,51.72,51.4986,51.6508,108400.0
2006-11-08 09:55:00,74.66,74.9,74.59,74.78,130500.0,51.6508,51.8168,51.6024,51.7338,130500.0
2006-11-08 10:00:00,74.8,74.88,74.75,74.78,84400.0,51.7476,51.803,51.713,51.7338,84400.0
2006-11-08 10:05:00,74.79,74.81,74.73,74.73,91300.0,51.7407,51.7546,51.6992,51.6992,91300.0
2006-11-08 10:10:00,74.74,74.74,74.5,74.61,65300.0,51.7061,51.7061,51.5401,51.6162,65300.0
2006-11-08 10:15:00,74.62,74.65,74.5,74.57,43800.0,51.6231,51.6439,51.5401,51.5885,43800.0
2006-11-08 10:20:00,74.57,74.61,74.51,74.51,30300.0,51.5885,51.6162,51.547,51.547,30300.0
2006-11-08 10:25:00,74.52,74.61,74.44,74.45,38700.0,51.5539,51.6162,51.4986,51.5055,38700.0
2006-11-08 10:30:00,74.46,74.46,74.27,74.37,144300.0,51.5124,51.5124,51.381,51.4502,144300.0
2006-11-08 10:35:00,74.37,74.56,74.35,74.56,67600.0,51.4502,51.5816,51.4363,51.5816,67600.0
2006-11-08 10:40:00,74.55,74.63,74.48,74.53,69300.0,51.5747,51.63,51.5263,51.5608,69300.0
2006-11-08 10:45:00,74.54,74.72,74.53,74.69,62600.0,51.5678,51.6923,51.5608,51.6715,62600.0
2006-11-08 10:50:00,74.69,74.74,74.61,74.74,82800.0,51.6715,51.7061,51.6162,51.7061,82800.0
2006-11-08 10:55:00,74.73,74.78,74.68,74.72,130900.0,51.6992,51.7338,51.6646,51.6923,130900.0
2006-11-08 11:00:00,74.73,74.78,74.7,74.73,40400.0,51.6992,51.7338,51.6785,51.6992,40400.0
2006-11-08 11:05:00,74.72,74.8,74.65,74.77,51200.0,51.6923,51.7476,51.6439,51.7269,51200.0
2006-11-08 11:10:00,74.79,74.79,74.67,74.72,34300.0,51.7407,51.7407,51.6577,51.6923,34300.0
2006-11-08 11:15:00,74.71,74.79,74.68,74.7,43500.0,51.6854,51.7407,51.6646,51.6785,43500.0
2006-11-08 11:20:00,74.7,74.73,74.63,74.64,71200.0,51.6785,51.6992,51.63,51.6369,71200.0
2006-11-08 11:25:00,74.65,74.66,74.48,74.58,75500.0,51.6439,51.6508,51.5263,51.5954,75500.0
2006-11-08 11:30:00,74.6,74.62,74.56,74.56,30300.0,51.6093,51.6231,51.5816,51.5816,30300.0
2006-11-08 11:35:00,74.56,74.65,74.52,74.65,40800.0,51.5816,51.6439,51.5539,51.6439,40800.0
2006-11-08 11:40:00,74.64,74.65,74.55,74.55,23500.0,51.6369,51.6439,51.5747,51.5747,23500.0
2006-11-08 11:45:00,74.56,74.65,74.54,74.64,50900.0,51.5816,51.6439,51.5678,51.6369,50900.0
2006-11-08 11:50:00,74.63,74.68,74.6,74.6,46700.0,51.63,51.6646,51.6093,51.6093,46700.0
2006-11-08 11:55:00,74.59,74.69,74.57,74.63,33000.0,51.6024,51.6715,51.5885,51.63,33000.0
2006-11-08 12:00:00,74.63,74.7,74.63,74.66,42900.0,51.63,51.6785,51.63,51.6508,42900.0
2006-11-08 12:05:00,74.65,74.84,74.65,74.76,72900.0,51.6439,51.7753,51.6439,51.72,72900.0
2006-11-08 12:10:00,74.75,74.81,74.66,74.75,44400.0,51.713,51.7546,51.6508,51.713,44400.0
2006-11-08 12:15:00,74.77,74.78,74.66,74.71,42900.0,51.7269,51.7338,51.6508,51.6854,42900.0
2006-11-08 12:20:00,74.72,74.74,74.67,74.74,41000.0,51.6923,51.7061,51.6577,51.7061,41000.0
2006-11-08 12:25:00,74.74,74.74,74.63,74.64,41700.0,51.7061,51.7061,51.63,51.6369,41700.0
2006-11-08 12:30:00,74.64,74.67,74.58,74.58,64500.0,51.6369,51.6577,51.5954,51.5954,64500.0
2006-11-08 12:35:00,74.58,74.6,74.54,74.55,39500.0,51.5954,51.6093,51.5678,51.5747,39500.0
2006-11-08 12:40:00,74.55,74.62,74.55,74.59,44200.0,51.5747,51.6231,51.5747,51.6024,44200.0
2006-11-08 12:45:00,74.58,74.69,74.52,74.69,31100.0,51.5954,51.6715,51.5539,51.6715,31100.0
2006-11-08 12:50:00,74.68,74.85,74.67,74.85,118200.0,51.6646,51.7822,51.6577,51.7822,118200.0
2006-11-08 12:55:00,74.85,74.85,74.6,74.68,59900.0,51.7822,51.7822,51.6093,51.6646,59900.0
2006-11-08 13:00:00,74.7,74.71,74.57,74.64,25000.0,51.6785,51.6854,51.5885,51.6369,25000.0
2006-11-08 13:05:00,74.64,74.72,74.49,74.57,92900.0,51.6369,51.6923,51.5332,51.5885,92900.0
2006-11-08 13:10:00,74.58,74.68,74.49,74.62,42500.0,51.5954,51.6646,51.5332,51.6231,42500.0
2006-11-08 13:15:00,74.63,74.79,74.58,74.73,41200.0,51.63,51.7407,51.5954,51.6992,41200.0
2006-11-08 13:20:00,74.73,74.73,74.56,74.6,34700.0,51.6992,51.6992,51.5816,51.6093,34700.0
2006-11-08 13:25:00,74.6,74.62,74.47,74.52,61100.0,51.6093,51.6231,51.5193,51.5539,61100.0
2006-11-08 13:30:00,74.52,74.64,74.5,74.63,53900.0,51.5539,51.6369,51.5401,51.63,53900.0
2006-11-08 13:35:00,74.64,74.68,74.55,74.56,46400.0,51.6369,51.6646,51.5747,51.5816,46400.0
2006-11-08 13:40:00,74.55,74.59,74.49,74.55,33500.0,51.5747,51.6024,51.5332,51.5747,33500.0
2006-11-08 13:45:00,74.53,74.8,74.49,74.77,57100.0,51.5608,51.7476,51.5332,51.7269,57100.0
2006-11-08 13:50:00,74.79,74.97,74.73,74.94,97200.0,51.7407,51.8652,51.6992,51.8445,97200.0
2006-11-08 13:55:00,74.94,75.1,74.92,74.97,123800.0,51.8445,51.9552,51.8307,51.8652,123800.0
2006-11-08 14:00:00,74.97,75.02,74.86,74.88,53900.0,51.8652,51.8998,51.7891,51.803,53900.0
2006-11-08 14:05:00,74.86,74.89,74.75,74.88,85500.0,51.7891,51.8099,51.713,51.803,85500.0
2006-11-08 14:10:00,75.08,75.08,74.87,74.94,202900.0,51.9413,51.9413,51.7961,51.8445,202900.0
2006-11-08 14:15:00,74.94,74.98,74.85,74.88,61300.0,51.8445,51.8722,51.7822,51.803,61300.0
2006-11-08 14:20:00,74.89,74.9,74.73,74.73,90300.0,51.8099,51.8168,51.6992,51.6992,90300.0
2006-11-08 14:25:00,74.73,74.88,74.72,74.82,53000.0,51.6992,51.803,51.6923,51.7615,53000.0
2006-11-08 14:30:00,74.83,74.98,74.82,74.98,83100.0,51.7684,51.8722,51.7615,51.8722,83100.0
2006-11-08 14:35:00,74.97,75.03,74.91,75.01,49300.0,51.8652,51.9068,51.8237,51.8929,49300.0
2006-11-08 14:40:00,75.02,75.11,74.93,74.98,94400.0,51.8998,51.9621,51.8376,51.8722,94400.0
2006-11-08 14:45:00,74.95,75.08,74.92,75.06,42600.0,51.8514,51.9413,51.8307,51.9275,42600.0
2006-11-08 14:50:00,75.07,75.15,74.96,74.96,60500.0,51.9344,51.9898,51.8583,51.8583,60500.0
2006-11-08 14:55:00,74.96,75.08,74.88,74.97,71100.0,51.8583,51.9413,51.803,51.8652,71100.0
2006-11-08 15:00:00,74.97,75.0,74.88,74.97,34700.0,51.8652,51.886,51.803,51.8652,34700.0
2006-11-08 15:05:00,74.97,75.0,74.87,74.97,80900.0,51.8652,51.886,51.7961,51.8652,80900.0
2006-11-08 15:10:00,74.97,74.97,74.86,74.86,31500.0,51.8652,51.8652,51.7891,51.7891,31500.0
2006-11-08 15:15:00,74.87,75.0,74.87,74.94,38400.0,51.7961,51.886,51.7961,51.8445,38400.0
2006-11-08 15:20:00,74.93,75.12,74.9,75.12,47100.0,51.8376,51.969,51.8168,51.969,47100.0
2006-11-08 15:25:00,75.1,75.16,75.04,75.11,43400.0,51.9552,51.9967,51.9137,51.9621,43400.0
2006-11-08 15:30:00,75.11,75.18,74.98,74.99,70100.0,51.9621,52.0105,51.8722,51.8791,70100.0
2006-11-08 15:35:00,74.98,75.07,74.81,74.88,91800.0,51.8722,51.9344,51.7546,51.803,91800.0
2006-11-08 15:40:00,74.88,74.92,74.8,74.83,104400.0,51.803,51.8307,51.7476,51.7684,104400.0
2006-11-08 15:45:00,74.84,74.88,74.76,74.79,114400.0,51.7753,51.803,51.72,51.7407,114400.0
2006-11-08 15:50:00,74.79,74.93,74.76,74.82,119900.0,51.7407,51.8376,51.72,51.7615,119900.0
2006-11-08 15:55:00,74.83,74.86,74.74,74.76,268600.0,51.7684,51.7891,51.7061,51.72,268600.0
2006-11-09 09:30:00,74.61,74.85,74.4,74.69,178200.0,51.6162,51.7822,51.4709,51.6715,178200.0
2006-11-09 09:35:00,74.64,74.85,74.62,74.81,66300.0,51.6369,51.7822,51.6231,51.7546,66300.0
2006-11-09 09:40:00,74.78,75.2,74.78,75.19,109000.0,51.7338,52.0244,51.7338,52.0174,109000.0
2006-11-09 09:45:00,75.19,75.25,75.06,75.15,95000.0,52.0174,52.059,51.9275,51.9898,95000.0
2006-11-09 09:50:00,75.14,75.18,74.98,74.98,62900.0,51.9829,52.0105,51.8722,51.8722,62900.0
2006-11-09 09:55:00,75.0,75.11,74.94,75.04,63800.0,51.886,51.9621,51.8445,51.9137,63800.0
2006-11-09 10:00:00,75.05,75.07,74.79,74.8,56500.0,51.9206,51.9344,51.7407,51.7476,56500.0
2006-11-09 10:05:00,74.79,74.9,74.73,74.9,41200.0,51.7407,51.8168,51.6992,51.8168,41200.0
2006-11-09 10:10:00,74.89,74.9,74.74,74.81,56300.0,51.8099,51.8168,51.7061,51.7546,56300.0
2006-11-09 10:15:00,74.82,74.97,74.78,74.95,28100.0,51.7615,51.8652,51.7338,51.8514,28100.0
2006-11-09 10:20:00,74.94,74.94,74.86,74.91,28500.0,51.8445,51.8445,51.7891,51.8237,28500.0
2006-11-09 10:25:00,74.9,74.97,74.9,74.91,29400.0,51.8168,51.8652,51.8168,51.8237,29400.0
2006-11-09 10:30:00,74.91,74.93,74.79,74.92,39900.0,51.8237,51.8376,51.7407,51.8307,39900.0
2006-11-09 10:35:00,74.92,75.0,74.92,74.96,39000.0,51.8307,51.886,51.8307,51.8583,39000.0
2006-11-09 10:40:00,74.97,75.07,74.97,75.01,37400.0,51.8652,51.9344,51.8652,51.8929,37400.0
2006-11-09 10:45:00,75.01,75.02,74.92,75.0,30000.0,51.8929,51.8998,51.8307,51.886,30000.0
2006-11-09 10:50:00,74.99,75.04,74.99,75.03,16400.0,51.8791,51.9137,51.8791,51.9068,16400.0
2006-11-09 10:55:00,75.03,75.08,75.0,75.01,28100.0,51.9068,51.9413,51.886,51.8929,28100.0
2006-11-09 11:00:00,75.01,75.08,74.96,75.04,39700.0,51.8929,51.9413,51.8583,51.9137,39700.0
2006-11-09 11:05:00,75.05,75.11,74.99,75.02,17800.0,51.9206,51.9621,51.8791,51.8998,17800.0
2006-11-09 11:10:00,75.02,75.04,74.94,74.95,30100.0,51.8998,51.9137,51.8445,51.8514,30100.0
2006-11-09 11:15:00,74.94,74.94,74.7,74.73,38200.0,51.8445,51.8445,51.6785,51.6992,38200.0
2006-11-09 11:20:00,74.72,74.79,74.7,74.72,65300.0,51.6923,51.7407,51.6785,51.6923,65300.0
2006-11-09 11:25:00,74.72,74.76,74.58,74.67,41100.0,51.6923,51.72,51.5954,51.6577,41100.0
2006-11-09 11:30:00,74.66,74.76,74.63,74.69,31100.0,51.6508,51.72,51.63,51.6715,31100.0
2006-11-09 11:35:00,74.69,74.75,74.64,74.71,18300.0,51.6715,51.713,51.6369,51.6854,18300.0
2006-11-09 11:40:00,74.72,74.72,74.45,74.51,59800.0,51.6923,51.6923,51.5055,51.547,59800.0
2006-11-09 11:45:00,74.51,74.63,74.5,74.58,27200.0,51.547,51.63,51.5401,51.5954,27200.0
2006-11-09 11:50:00,74.57,74.58,74.47,74.48,47100.0,51.5885,51.5954,51.5193,51.5263,47100.0
2006-11-09 11:55:00,74.48,74.57,74.45,74.56,71300.0,51.5263,51.5885,51.5055,51.5816,71300.0
2006-11-09 12:00:00,74.56,74.61,74.45,74.48,29700.0,51.5816,51.6162,51.5055,51.5263,29700.0
2006-11-09 12:05:00,74.49,74.51,74.41,74.42,39000.0,51.5332,51.547,51.4778,51.4847,39000.0
2006-11-09 12:10:00,74.41,74.5,74.41,74.5,85100.0,51.4778,51.5401,51.4778,51.5401,85100.0
2006-11-09 12:15:00,74.5,74.6,74.45,74.59,72300.0,51.5401,51.6093,51.5055,51.6024,72300.0
2006-11-09 12:20:00,74.59,74.69,74.53,74.62,67200.0,51.6024,51.6715,51.5608,51.6231,67200.0
2006-11-09 12:25:00,74.62,74.65,74.52,74.63,30900.0,51.6231,51.6439,51.5539,51.63,30900.0
2006-11-09 12:30:00,74.62,74.71,74.6,74.61,35900.0,51.6231,51.6854,51.6093,51.6162,35900.0
2006-11-09 12:35:00,74.62,74.62,74.47,74.6,120400.0,51.6231,51.6231,51.5193,51.6093,120400.0
2006-11-09 12:40:00,74.59,74.6,74.46,74.49,33300.0,51.6024,51.6093,51.5124,51.5332,33300.0
2006-11-09 12:45:00,74.48,74.51,74.3,74.3,63300.0,51.5263,51.547,51.4017,51.4017,63300.0
2006-11-09 12:50:00,74.29,74.31,74.19,74.26,73300.0,51.3948,51.4086,51.3256,51.3741,73300.0
2006-11-09 12:55:00,74.26,74.32,74.21,74.28,37500.0,51.3741,51.4156,51.3395,51.3879,37500.0
2006-11-09 13:00:00,74.27,74.27,74.16,74.2,38300.0,51.381,51.381,51.3049,51.3325,38300.0
2006-11-09 13:05:00,74.19,74.26,74.18,74.2,61900.0,51.3256,51.3741,51.3187,51.3325,61900.0
2006-11-09 13:10:00,74.2,74.3,74.12,74.12,110500.0,51.3325,51.4017,51.2772,51.2772,110500.0
2006-11-09 13:15:00,74.12,74.2,74.1,74.13,94800.0,51.2772,51.3325,51.2634,51.2841,94800.0
2006-11-09 13:20:00,74.14,74.18,74.05,74.07,80000.0,51.291,51.3187,51.2288,51.2426,80000.0
2006-11-09 13:25:00,74.08,74.1,73.98,74.0,63900.0,51.2495,51.2634,51.1803,51.1942,63900.0
2006-11-09 13:30:00,74.01,74.03,73.93,73.93,65100.0,51.2011,51.2149,51.1458,51.1458,65100.0
2006-11-09 13:35:00,73.92,73.95,73.87,73.93,59700.0,51.1388,51.1596,51.1042,51.1458,59700.0
2006-11-09 13:40:00,73.93,74.0,73.87,73.89,150900.0,51.1458,51.1942,51.1042,51.1181,150900.0
2006-11-09 13:45:00,73.89,74.05,73.89,74.04,49200.0,51.1181,51.2288,51.1181,51.2219,49200.0
2006-11-09 13:50:00,74.04,74.07,73.87,73.87,57100.0,51.2219,51.2426,51.1042,51.1042,57100.0
2006-11-09 13:55:00,73.88,74.04,73.84,74.04,69200.0,51.1112,51.2219,51.0835,51.2219,69200.0
2006-11-09 14:00:00,74.03,74.18,74.02,74.17,42500.0,51.2149,51.3187,51.208,51.3118,42500.0
2006-11-09 14:05:00,74.15,74.23,73.97,73.97,79300.0,51.298,51.3533,51.1734,51.1734,79300.0
2006-11-09 14:10:00,73.97,73.99,73.89,73.89,60500.0,51.1734,51.1873,51.1181,51.1181,60500.0
2006-11-09 14:15:00,73.88,73.88,73.66,73.7,188300.0,51.1112,51.1112,50.959,50.9866,188300.0
2006-11-09 14:20:00,73.7,73.82,73.68,73.73,88400.0,50.9866,51.0697,50.9728,51.0074,88400.0
2006-11-09 14:25:00,73.74,73.83,73.65,73.81,76800.0,51.0143,51.0766,50.952,51.0627,76800.0
2006-11-09 14:30:00,73.82,73.87,73.73,73.75,90000.0,51.0697,51.1042,51.0074,51.0212,90000.0
2006-11-09 14:35:00,73.75,73.75,73.46,73.61,217300.0,51.0212,51.0212,50.8206,50.9244,217300.0
2006-11-09 14:40:00,73.6,73.6,73.36,73.37,138900.0,50.9175,50.9175,50.7514,50.7583,138900.0
2006-11-09 14:45:00,73.37,73.52,73.3,73.45,261200.0,50.7583,50.8621,50.7099,50.8137,261200.0
2006-11-09 14:50:00,73.44,73.6,73.43,73.6,140600.0,50.8068,50.9175,50.7999,50.9175,140600.0
2006-11-09 14:55:00,73.6,73.89,73.48,73.84,96400.0,50.9175,51.1181,50.8344,51.0835,96400.0
2006-11-09 15:00:00,73.85,73.88,73.6,73.74,178600.0,51.0904,51.1112,50.9175,51.0143,178600.0
2006-11-09 15:05:00,73.74,73.76,73.59,73.62,86700.0,51.0143,51.0281,50.9105,50.9313,86700.0
2006-11-09 15:10:00,73.63,73.74,73.52,73.55,87200.0,50.9382,51.0143,50.8621,50.8829,87200.0
2006-11-09 15:15:00,73.54,73.63,73.51,73.6,88300.0,50.8759,50.9382,50.8552,50.9175,88300.0
2006-11-09 15:20:00,73.6,73.63,73.57,73.6,75300.0,50.9175,50.9382,50.8967,50.9175,75300.0
2006-11-09 15:25:00,73.6,73.64,73.49,73.5,99700.0,50.9175,50.9451,50.8414,50.8483,99700.0
2006-11-09 15:30:00,73.51,73.53,73.41,73.44,104500.0,50.8552,50.869,50.786,50.8068,104500.0
2006-11-09 15:35:00,73.44,73.64,73.39,73.64,141700.0,50.8068,50.9451,50.7722,50.9451,141700.0
2006-11-09 15:40:00,73.63,73.63,73.47,73.62,133600.0,50.9382,50.9382,50.8275,50.9313,133600.0
2006-11-09 15:45:00,73.62,73.71,73.46,73.5,299600.0,50.9313,50.9936,50.8206,50.8483,299600.0
2006-11-09 15:50:00,73.51,73.68,73.45,73.67,240800.0,50.8552,50.9728,50.8137,50.9659,240800.0
2006-11-09 15:55:00,73.67,73.68,73.53,73.53,193800.0,50.9659,50.9728,50.869,50.869,193800.0
2006-11-10 09:30:00,73.29,74.18,73.29,74.14,315400.0,50.703,51.3187,50.703,51.291,315400.0
2006-11-10 09:35:00,74.14,74.6,74.1,74.14,301600.0,51.291,51.6093,51.2634,51.291,301600.0
2006-11-10 09:40:00,74.16,74.17,73.92,73.98,243100.0,51.3049,51.3118,51.1388,51.1803,243100.0
2006-11-10 09:45:00,73.98,74.15,73.85,73.97,360100.0,51.1803,51.298,51.0904,51.1734,360100.0
2006-11-10 09:50:00,73.99,74.02,73.93,73.95,241600.0,51.1873,51.208,51.1458,51.1596,241600.0
2006-11-10 09:55:00,73.95,73.97,73.85,73.9,145100.0,51.1596,51.1734,51.0904,51.125,145100.0
2006-11-10 10:00:00,73.9,74.01,73.87,73.93,133500.0,51.125,51.2011,51.1042,51.1458,133500.0
2006-11-10 10:05:00,73.94,73.96,73.77,73.78,107600.0,51.1527,51.1665,51.0351,51.042,107600.0
2006-11-10 10:10:00,73.8,73.92,73.79,73.92,90100.0,51.0558,51.1388,51.0489,51.1388,90100.0
2006-11-10 10:15:00,73.91,74.0,73.91,74.0,49400.0,51.1319,51.1942,51.1319,51.1942,49400.0
2006-11-10 10:20:00,74.0,74.0,73.84,73.88,66200.0,51.1942,51.1942,51.0835,51.1112,66200.0
2006-11-10 10:25:00,73.88,73.97,73.83,73.85,126300.0,51.1112,51.1734,51.0766,51.0904,126300.0
2006-11-10 10:30:00,73.85,73.87,73.63,73.79,109900.0,51.0904,51.1042,50.9382,51.0489,109900.0
2006-11-10 10:35:00,73.78,73.94,73.75,73.94,32100.0,51.042,51.1527,51.0212,51.1527,32100.0
2006-11-10 10:40:00,73.93,73.99,73.78,73.8,88200.0,51.1458,51.1873,51.042,51.0558,88200.0
2006-11-10 10:45:00,73.8,73.92,73.8,73.83,38100.0,51.0558,51.1388,51.0558,51.0766,38100.0
2006-11-10 10:50:00,73.81,73.83,73.69,73.74,98500.0,51.0627,51.0766,50.9797,51.0143,98500.0
2006-11-10 10:55:00,73.74,73.74,73.53,73.53,88300.0,51.0143,51.0143,50.869,50.869,88300.0
2006-11-10 11:00:00,73.53,73.55,73.29,73.47,100000.0,50.869,50.8829,50.703,50.8275,100000.0
2006-11-10 11:05:00,73.5,73.53,73.45,73.49,73400.0,50.8483,50.869,50.8137,50.8414,73400.0
2006-11-10 11:10:00,73.47,73.6,73.47,73.47,44600.0,50.8275,50.9175,50.8275,50.8275,44600.0
2006-11-10 11:15:00,73.46,73.5,73.4,73.46,53800.0,50.8206,50.8483,50.7791,50.8206,53800.0
2006-11-10 11:20:00,73.43,73.46,73.4,73.41,48400.0,50.7999,50.8206,50.7791,50.786,48400.0
2006-11-10 11:25:00,73.41,73.45,73.3,73.35,132100.0,50.786,50.8137,50.7099,50.7445,132100.0
2006-11-10 11:30:00,73.35,73.4,73.3,73.35,48100.0,50.7445,50.7791,50.7099,50.7445,48100.0
2006-11-10 11:35:00,73.35,73.41,73.35,73.4,29800.0,50.7445,50.786,50.7445,50.7791,29800.0
2006-11-10 11:40:00,73.4,73.45,73.4,73.44,37700.0,50.7791,50.8137,50.7791,50.8068,37700.0
2006-11-10 11:45:00,73.44,73.45,73.22,73.26,78900.0,50.8068,50.8137,50.6546,50.6822,78900.0
2006-11-10 11:50:00,73.23,73.34,73.18,73.22,64500.0,50.6615,50.7376,50.6269,50.6546,64500.0
2006-11-10 11:55:00,73.24,73.32,73.15,73.31,71600.0,50.6684,50.7238,50.6061,50.7168,71600.0
2006-11-10 12:00:00,73.32,73.5,73.31,73.34,105700.0,50.7238,50.8483,50.7168,50.7376,105700.0
2006-11-10 12:05:00,73.36,73.4,73.24,73.25,289400.0,50.7514,50.7791,50.6684,50.6753,289400.0
2006-11-10 12:10:00,73.24,73.27,73.2,73.25,50500.0,50.6684,50.6892,50.6407,50.6753,50500.0
2006-11-10 12:15:00,73.24,73.25,73.13,73.15,50000.0,50.6684,50.6753,50.5923,50.6061,50000.0
2006-11-10 12:20:00,73.14,73.14,73.01,73.03,77900.0,50.5992,50.5992,50.5093,50.5231,77900.0
2006-11-10 12:25:00,73.02,73.08,72.94,72.99,75400.0,50.5162,50.5577,50.4609,50.4955,75400.0
2006-11-10 12:30:00,73.0,73.04,72.94,73.04,81700.0,50.5024,50.53,50.4609,50.53,81700.0
2006-11-10 12:35:00,73.04,73.17,73.02,73.16,109600.0,50.53,50.62,50.5162,50.6131,109600.0
2006-11-10 12:40:00,73.18,73.25,73.12,73.2,119200.0,50.6269,50.6753,50.5854,50.6407,119200.0
2006-11-10 12:45:00,73.19,73.21,73.01,73.02,90400.0,50.6338,50.6477,50.5093,50.5162,90400.0
2006-11-10 12:50:00,73.02,73.04,72.94,72.99,70900.0,50.5162,50.53,50.4609,50.4955,70900.0
2006-11-10 12:55:00,73.0,73.13,72.96,73.13,27200.0,50.5024,50.5923,50.4747,50.5923,27200.0
2006-11-10 13:00:00,73.13,73.21,73.13,73.2,63400.0,50.5923,50.6477,50.5923,50.6407,63400.0
2006-11-10 13:05:00,73.2,73.22,73.15,73.16,55200.0,50.6407,50.6546,50.6061,50.6131,55200.0
2006-11-10 13:10:00,73.15,73.18,73.11,73.11,32900.0,50.6061,50.6269,50.5785,50.5785,32900.0
2006-11-10 13:15:00,73.12,73.14,73.09,73.12,35200.0,50.5854,50.5992,50.5646,50.5854,35200.0
2006-11-10 13:20:00,73.11,73.12,73.05,73.08,80500.0,50.5785,50.5854,50.537,50.5577,80500.0
2006-11-10 13:25:00,73.08,73.16,73.05,73.14,40100.0,50.5577,50.6131,50.537,50.5992,40100.0
2006-11-10 13:30:00,73.13,73.13,72.94,72.94,57700.0,50.5923,50.5923,50.4609,50.4609,57700.0
2006-11-10 13:35:00,72.94,72.95,72.84,72.93,51000.0,50.4609,50.4678,50.3917,50.4539,51000.0
2006-11-10 13:40:00,72.92,73.0,72.92,72.99,60500.0,50.447,50.5024,50.447,50.4955,60500.0
2006-11-10 13:45:00,72.99,73.0,72.95,73.0,28900.0,50.4955,50.5024,50.4678,50.5024,28900.0
2006-11-10 13:50:00,73.0,73.02,72.94,72.94,56900.0,50.5024,50.5162,50.4609,50.4609,56900.0
2006-11-10 13:55:00,72.93,73.02,72.92,73.0,41600.0,50.4539,50.5162,50.447,50.5024,41600.0
2006-11-10 14:00:00,73.0,73.04,72.94,73.02,141900.0,50.5024,50.53,50.4609,50.5162,141900.0
2006-11-10 14:05:00,73.02,73.27,73.02,73.25,74600.0,50.5162,50.6892,50.5162,50.6753,74600.0
2006-11-10 14:10:00,73.26,73.26,73.05,73.05,54300.0,50.6822,50.6822,50.537,50.537,54300.0
2006-11-10 14:15:00,73.09,73.2,73.04,73.2,41200.0,50.5646,50.6407,50.53,50.6407,41200.0
2006-11-10 14:20:00,73.19,73.2,73.17,73.2,33800.0,50.6338,50.6407,50.62,50.6407,33800.0
2006-11-10 14:25:00,73.2,73.2,73.12,73.15,27000.0,50.6407,50.6407,50.5854,50.6061,27000.0
2006-11-10 14:30:00,73.16,73.2,73.13,73.17,74200.0,50.6131,50.6407,50.5923,50.62,74200.0
2006-11-10 14:35:00,73.17,73.19,73.14,73.17,106000.0,50.62,50.6338,50.5992,50.62,106000.0
2006-11-10 14:40:00,73.17,73.26,73.15,73.2,64200.0,50.62,50.6822,50.6061,50.6407,64200.0
2006-11-10 14:45:00,73.2,73.27,73.15,73.21,41000.0,50.6407,50.6892,50.6061,50.6477,41000.0
2006-11-10 14:50:00,73.23,73.3,73.19,73.28,26700.0,50.6615,50.7099,50.6338,50.6961,26700.0
2006-11-10 14:55:00,73.29,73.3,73.18,73.23,517700.0,50.703,50.7099,50.6269,50.6615,517700.0
2006-11-10 15:00:00,73.24,73.25,73.19,73.2,61600.0,50.6684,50.6753,50.6338,50.6407,61600.0
2006-11-10 15:05:00,73.19,73.23,73.14,73.2,111700.0,50.6338,50.6615,50.5992,50.6407,111700.0
2006-11-10 15:10:00,73.2,73.23,73.12,73.19,82600.0,50.6407,50.6615,50.5854,50.6338,82600.0
2006-11-10 15:15:00,73.19,73.19,73.12,73.12,55200.0,50.6338,50.6338,50.5854,50.5854,55200.0
2006-11-10 15:20:00,73.12,73.25,73.12,73.19,62200.0,50.5854,50.6753,50.5854,50.6338,62200.0
2006-11-10 15:25:00,73.2,73.32,73.09,73.15,104900.0,50.6407,50.7238,50.5646,50.6061,104900.0
2006-11-10 15:30:00,73.15,73.25,73.14,73.22,138300.0,50.6061,50.6753,50.5992,50.6546,138300.0
2006-11-10 15:35:00,73.24,73.42,73.2,73.37,170700.0,50.6684,50.7929,50.6407,50.7583,170700.0
2006-11-10 15:40:00,73.37,73.42,73.36,73.42,151100.0,50.7583,50.7929,50.7514,50.7929,151100.0
2006-11-10 15:45:00,73.42,73.42,73.31,73.38,114800.0,50.7929,50.7929,50.7168,50.7653,114800.0
2006-11-10 15:50:00,73.38,73.45,73.36,73.45,117900.0,50.7653,50.8137,50.7514,50.8137,117900.0
2006-11-10 15:55:00,73.44,73.5,73.39,73.5,153000.0,50.8068,50.8483,50.7722,50.8483,153000.0
2006-11-13 09:30:00,72.74,72.94,72.57,72.64,276800.0,50.3225,50.4609,50.2049,50.2533,276800.0
2006-11-13 09:35:00,72.64,72.95,72.63,72.9,104000.0,50.2533,50.4678,50.2464,50.4332,104000.0
2006-11-13 09:40:00,72.86,73.1,72.83,73.06,135600.0,50.4055,50.5716,50.3848,50.5439,135600.0
2006-11-13 09:45:00,73.06,73.09,72.97,72.99,81300.0,50.5439,50.5646,50.4816,50.4955,81300.0
2006-11-13 09:50:00,72.99,73.0,72.82,72.97,92000.0,50.4955,50.5024,50.3778,50.4816,92000.0
2006-11-13 09:55:00,72.98,73.31,72.95,73.3,107600.0,50.4885,50.7168,50.4678,50.7099,107600.0
2006-11-13 10:00:00,73.31,73.31,72.92,73.01,118800.0,50.7168,50.7168,50.447,50.5093,118800.0
2006-11-13 10:05:00,73.01,73.06,72.91,73.04,60300.0,50.5093,50.5439,50.4401,50.53,60300.0
2006-11-13 10:10:00,73.04,73.3,73.03,73.3,119100.0,50.53,50.7099,50.5231,50.7099,119100.0
2006-11-13 10:15:00,73.3,73.38,73.22,73.24,87100.0,50.7099,50.7653,50.6546,50.6684,87100.0
2006-11-13 10:20:00,73.24,73.28,73.2,73.25,48000.0,50.6684,50.6961,50.6407,50.6753,48000.0
2006-11-13 10:25:00,73.24,73.25,73.16,73.2,73100.0,50.6684,50.6753,50.6131,50.6407,73100.0
2006-11-13 10:30:00,73.19,73.21,73.08,73.2,59100.0,50.6338,50.6477,50.5577,50.6407,59100.0
2006-11-13 10:35:00,73.19,73.25,72.95,72.96,75500.0,50.6338,50.6753,50.4678,50.4747,75500.0
2006-11-13 10:40:00,72.96,73.04,72.87,72.93,75400.0,50.4747,50.53,50.4124,50.4539,75400.0
2006-11-13 10:45:00,72.92,72.92,72.68,72.77,124200.0,50.447,50.447,50.281,50.3433,124200.0
2006-11-13 10:50:00,72.8,72.89,72.77,72.83,58200.0,50.364,50.4263,50.3433,50.3848,58200.0
2006-11-13 10:55:00,72.84,72.97,72.84,72.95,51500.0,50.3917,50.4816,50.3917,50.4678,51500.0
2006-11-13 11:00:00,72.97,73.13,72.96,72.99,76100.0,50.4816,50.5923,50.4747,50.4955,76100.0
2006-11-13 11:05:00,72.98,73.0,72.95,72.99,36000.0,50.4885,50.5024,50.4678,50.4955,36000.0
2006-11-13 11:10:00,73.0,73.0,72.97,72.99,29700.0,50.5024,50.5024,50.4816,50.4955,29700.0
2006-11-13 11:15:00,73.0,73.1,72.99,73.08,55100.0,50.5024,50.5716,50.4955,50.5577,55100.0
2006-11-13 11:20:00,73.09,73.1,72.85,72.94,94400.0,50.5646,50.5716,50.3986,50.4609,94400.0
2006-11-13 11:25:00,72.93,72.94,72.81,72.82,55700.0,50.4539,50.4609,50.3709,50.3778,55700.0
2006-11-13 11:30:00,72.83,72.86,72.79,72.84,54300.0,50.3848,50.4055,50.3571,50.3917,54300.0
2006-11-13 11:35:00,72.84,72.84,72.74,72.81,47800.0,50.3917,50.3917,50.3225,50.3709,47800.0
2006-11-13 11:40:00,72.82,72.87,72.78,72.79,47400.0,50.3778,50.4124,50.3502,50.3571,47400.0
2006-11-13 11:45:00,72.78,72.81,72.7,72.75,49500.0,50.3502,50.3709,50.2948,50.3294,49500.0
2006-11-13 11:50:00,72.74,72.84,72.74,72.84,33200.0,50.3225,50.3917,50.3225,50.3917,33200.0
2006-11-13 11:55:00,72.84,72.88,72.82,72.85,45400.0,50.3917,50.4194,50.3778,50.3986,45400.0
2006-11-13 12:00:00,72.85,72.89,72.82,72.88,32400.0,50.3986,50.4263,50.3778,50.4194,32400.0
2006-11-13 12:05:00,72.86,72.89,72.82,72.88,22100.0,50.4055,50.4263,50.3778,50.4194,22100.0
2006-11-13 12:10:00,72.88,72.88,72.83,72.86,25600.0,50.4194,50.4194,50.3848,50.4055,25600.0
2006-11-13 12:15:00,72.86,72.87,72.82,72.86,32500.0,50.4055,50.4124,50.3778,50.4055,32500.0
2006-11-13 12:20:00,72.85,72.98,72.85,72.98,1071700.0,50.3986,50.4885,50.3986,50.4885,1071700.0
2006-11-13 12:25:00,72.98,73.04,72.93,73.0,48300.0,50.4885,50.53,50.4539,50.5024,48300.0
2006-11-13 12:30:00,73.01,73.07,72.88,72.88,55100.0,50.5093,50.5508,50.4194,50.4194,55100.0
2006-11-13 12:35:00,72.86,72.88,72.67,72.68,73200.0,50.4055,50.4194,50.2741,50.281,73200.0
2006-11-13 12:40:00,72.68,72.78,72.62,72.7,58700.0,50.281,50.3502,50.2395,50.2948,58700.0
2006-11-13 12:45:00,72.71,72.78,72.68,72.7,45200.0,50.3017,50.3502,50.281,50.2948,45200.0
2006-11-13 12:50:00,72.71,72.77,72.71,72.74,18900.0,50.3017,50.3433,50.3017,50.3225,18900.0
2006-11-13 12:55:00,72.74,72.74,72.62,72.66,40600.0,50.3225,50.3225,50.2395,50.2672,40600.0
2006-11-13 13:00:00,72.67,72.8,72.64,72.75,66300.0,50.2741,50.364,50.2533,50.3294,66300.0
2006-11-13 13:05:00,72.75,72.8,72.75,72.8,31900.0,50.3294,50.364,50.3294,50.364,31900.0
2006-11-13 13:10:00,72.79,72.8,72.76,72.77,17400.0,50.3571,50.364,50.3363,50.3433,17400.0
2006-11-13 13:15:00,72.78,72.81,72.75,72.77,24600.0,50.3502,50.3709,50.3294,50.3433,24600.0
2006-11-13 13:20:00,72.79,72.79,72.69,72.7,54100.0,50.3571,50.3571,50.2879,50.2948,54100.0
2006-11-13 13:25:00,72.69,72.71,72.6,72.68,55400.0,50.2879,50.3017,50.2256,50.281,55400.0
2006-11-13 13:30:00,72.68,72.75,72.62,72.74,21000.0,50.281,50.3294,50.2395,50.3225,21000.0
2006-11-13 13:35:00,72.74,72.8,72.71,72.75,59500.0,50.3225,50.364,50.3017,50.3294,59500.0
2006-11-13 13:40:00,72.76,72.8,72.72,72.74,108500.0,50.3363,50.364,50.3087,50.3225,108500.0
2006-11-13 13:45:00,72.74,72.8,72.71,72.71,47700.0,50.3225,50.364,50.3017,50.3017,47700.0
2006-11-13 13:50:00,72.71,72.82,72.68,72.76,79100.0,50.3017,50.3778,50.281,50.3363,79100.0
2006-11-13 13:55:00,72.76,72.85,72.64,72.65,518800.0,50.3363,50.3986,50.2533,50.2602,518800.0
2006-11-13 14:00:00,72.66,72.67,72.59,72.6,87200.0,50.2672,50.2741,50.2187,50.2256,87200.0
2006-11-13 14:05:00,72.6,72.7,72.59,72.69,63100.0,50.2256,50.2948,50.2187,50.2879,63100.0
2006-11-13 14:10:00,72.7,72.7,72.56,72.6,46800.0,50.2948,50.2948,50.198,50.2256,46800.0
2006-11-13 14:15:00,72.59,72.65,72.56,72.63,45900.0,50.2187,50.2602,50.198,50.2464,45900.0
2006-11-13 14:20:00,72.63,72.65,72.58,72.63,47000.0,50.2464,50.2602,50.2118,50.2464,47000.0
2006-11-13 14:25:00,72.62,72.63,72.59,72.63,31100.0,50.2395,50.2464,50.2187,50.2464,31100.0
2006-11-13 14:30:00,72.63,72.69,72.58,72.59,48900.0,50.2464,50.2879,50.2118,50.2187,48900.0
2006-11-13 14:35:00,72.61,72.63,72.58,72.59,38900.0,50.2326,50.2464,50.2118,50.2187,38900.0
2006-11-13 14:40:00,72.58,72.72,72.58,72.65,27600.0,50.2118,50.3087,50.2118,50.2602,27600.0
2006-11-13 14:45:00,72.65,72.69,72.6,72.63,52800.0,50.2602,50.2879,50.2256,50.2464,52800.0
2006-11-13 14:50:00,72.63,72.68,72.6,72.64,69500.0,50.2464,50.281,50.2256,50.2533,69500.0
2006-11-13 14:55:00,72.63,72.75,72.63,72.7,52400.0,50.2464,50.3294,50.2464,50.2948,52400.0
2006-11-13 15:00:00,72.69,72.75,72.59,72.64,96600.0,50.2879,50.3294,50.2187,50.2533,96600.0
2006-11-13 15:05:00,72.64,72.7,72.6,72.65,95800.0,50.2533,50.2948,50.2256,50.2602,95800.0
2006-11-13 15:10:00,72.65,72.69,72.63,72.68,109500.0,50.2602,50.2879,50.2464,50.281,109500.0
2006-11-13 15:15:00,72.68,72.69,72.62,72.64,82000.0,50.281,50.2879,50.2395,50.2533,82000.0
2006-11-13 15:20:00,72.65,72.7,72.6,72.6,75500.0,50.2602,50.2948,50.2256,50.2256,75500.0
2006-11-13 15:25:00,72.62,72.67,72.6,72.63,65400.0,50.2395,50.2741,50.2256,50.2464,65400.0
2006-11-13 15:30:00,72.63,72.68,72.62,72.65,53800.0,50.2464,50.281,50.2395,50.2602,53800.0
2006-11-13 15:35:00,72.66,72.67,72.65,72.67,37700.0,50.2672,50.2741,50.2602,50.2741,37700.0
2006-11-13 15:40:00,72.66,72.7,72.65,72.7,77300.0,50.2672,50.2948,50.2602,50.2948,77300.0
2006-11-13 15:45:00,72.7,72.76,72.64,72.73,150700.0,50.2948,50.3363,50.2533,50.3156,150700.0
2006-11-13 15:50:00,72.73,72.77,72.69,72.74,141200.0,50.3156,50.3433,50.2879,50.3225,141200.0
2006-11-13 15:55:00,72.74,72.77,72.68,72.7,240600.0,50.3225,50.3433,50.281,50.2948,240600.0
2006-11-14 09:30:00,72.55,72.7,72.38,72.53,298400.0,50.1911,50.2948,50.0734,50.1772,298400.0
2006-11-14 09:35:00,72.55,72.55,72.22,72.3,172800.0,50.1911,50.1911,49.9628,50.0181,172800.0
2006-11-14 09:40:00,72.32,72.53,72.29,72.39,138000.0,50.0319,50.1772,50.0112,50.0804,138000.0
2006-11-14 09:45:00,72.39,72.41,72.03,72.03,149600.0,50.0804,50.0942,49.8313,49.8313,149600.0
2006-11-14 09:50:00,72.05,72.07,71.92,71.96,253000.0,49.8451,49.859,49.7552,49.7829,253000.0
2006-11-14 09:55:00,71.96,72.08,71.91,71.95,150000.0,49.7829,49.8659,49.7483,49.776,150000.0
2006-11-14 10:00:00,71.95,72.15,71.93,72.07,126900.0,49.776,49.9143,49.7621,49.859,126900.0
2006-11-14 10:05:00,72.05,72.12,72.0,72.0,61800.0,49.8451,49.8936,49.8106,49.8106,61800.0
2006-11-14 10:10:00,72.01,72.07,71.9,71.93,148600.0,49.8175,49.859,49.7414,49.7621,148600.0
2006-11-14 10:15:00,71.93,72.03,71.91,72.01,66700.0,49.7621,49.8313,49.7483,49.8175,66700.0
2006-11-14 10:20:00,72.02,72.13,71.95,72.11,120100.0,49.8244,49.9005,49.776,49.8867,120100.0
2006-11-14 10:25:00,72.12,72.13,72.0,72.06,112500.0,49.8936,49.9005,49.8106,49.8521,112500.0
2006-11-14 10:30:00,72.08,72.18,72.03,72.17,107100.0,49.8659,49.9351,49.8313,49.9282,107100.0
2006-11-14 10:35:00,72.17,72.3,72.14,72.18,84600.0,49.9282,50.0181,49.9074,49.9351,84600.0
2006-11-14 10:40:00,72.19,72.22,72.03,72.04,69600.0,49.942,49.9628,49.8313,49.8382,69600.0
2006-11-14 10:45:00,72.06,72.22,72.01,72.19,123500.0,49.8521,49.9628,49.8175,49.942,123500.0
2006-11-14 10:50:00,72.19,72.28,72.07,72.18,77900.0,49.942,50.0043,49.859,49.9351,77900.0
2006-11-14 10:55:00,72.18,72.23,72.14,72.2,65800.0,49.9351,49.9697,49.9074,49.9489,65800.0
2006-11-14 11:00:00,72.2,72.2,72.08,72.14,52300.0,49.9489,49.9489,49.8659,49.9074,52300.0
2006-11-14 11:05:00,72.13,72.24,72.11,72.2,45000.0,49.9005,49.9766,49.8867,49.9489,45000.0
2006-11-14 11:10:00,72.19,72.25,72.11,72.25,52100.0,49.942,49.9835,49.8867,49.9835,52100.0
2006-11-14 11:15:00,72.25,72.3,72.21,72.23,41300.0,49.9835,50.0181,49.9558,49.9697,41300.0
2006-11-14 11:20:00,72.24,72.3,72.19,72.26,55300.0,49.9766,50.0181,49.942,49.9904,55300.0
2006-11-14 11:25:00,72.26,72.31,72.23,72.29,38300.0,49.9904,50.025,49.9697,50.0112,38300.0
2006-11-14 11:30:00,72.3,72.37,72.3,72.33,69600.0,50.0181,50.0665,50.0181,50.0389,69600.0
2006-11-14 11:35:00,72.32,72.43,72.3,72.38,47400.0,50.0319,50.108,50.0181,50.0734,47400.0
2006-11-14 11:40:00,72.39,72.42,72.36,72.38,19500.0,50.0804,50.1011,50.0596,50.0734,19500.0
2006-11-14 11:45:00,72.39,72.39,72.3,72.34,32500.0,50.0804,50.0804,50.0181,50.0458,32500.0
2006-11-14 11:50:00,72.33,72.38,72.24,72.3,95600.0,50.0389,50.0734,49.9766,50.0181,95600.0
2006-11-14 11:55:00,72.29,72.4,72.28,72.38,44400.0,50.0112,50.0873,50.0043,50.0734,44400.0
2006-11-14 12:00:00,72.38,72.45,72.37,72.42,47100.0,50.0734,50.1219,50.0665,50.1011,47100.0
2006-11-14 12:05:00,72.42,72.43,72.38,72.42,455700.0,50.1011,50.108,50.0734,50.1011,455700.0
2006-11-14 12:10:00,72.42,72.44,72.4,72.41,34700.0,50.1011,50.115,50.0873,50.0942,34700.0
2006-11-14 12:15:00,72.41,72.51,72.4,72.51,50700.0,50.0942,50.1634,50.0873,50.1634,50700.0
2006-11-14 12:20:00,72.51,72.55,72.48,72.54,35100.0,50.1634,50.1911,50.1426,50.1841,35100.0
2006-11-14 12:25:00,72.54,72.6,72.52,72.59,43000.0,50.1841,50.2256,50.1703,50.2187,43000.0
2006-11-14 12:30:00,72.59,72.65,72.56,72.63,54500.0,50.2187,50.2602,50.198,50.2464,54500.0
2006-11-14 12:35:00,72.62,72.63,72.49,72.51,67200.0,50.2395,50.2464,50.1495,50.1634,67200.0
2006-11-14 12:40:00,72.51,72.55,72.47,72.51,43900.0,50.1634,50.1911,50.1357,50.1634,43900.0
2006-11-14 12:45:00,72.49,72.65,72.49,72.65,71000.0,50.1495,50.2602,50.1495,50.2602,71000.0
2006-11-14 12:50:00,72.65,72.65,72.58,72.58,47100.0,50.2602,50.2602,50.2118,50.2118,47100.0
2006-11-14 12:55:00,72.6,72.72,72.57,72.72,73400.0,50.2256,50.3087,50.2049,50.3087,73400.0
2006-11-14 13:00:00,72.72,72.73,72.64,72.64,42500.0,50.3087,50.3156,50.2533,50.2533,42500.0
2006-11-14 13:05:00,72.64,72.65,72.53,72.55,45600.0,50.2533,50.2602,50.1772,50.1911,45600.0
2006-11-14 13:10:00,72.55,72.68,72.5,72.67,57800.0,50.1911,50.281,50.1565,50.2741,57800.0
2006-11-14 13:15:00,72.68,72.8,72.68,72.75,92500.0,50.281,50.364,50.281,50.3294,92500.0
2006-11-14 13:20:00,72.76,72.94,72.76,72.89,70700.0,50.3363,50.4609,50.3363,50.4263,70700.0
2006-11-14 13:25:00,72.9,72.97,72.77,72.85,79000.0,50.4332,50.4816,50.3433,50.3986,79000.0
2006-11-14 13:30:00,72.85,72.86,72.75,72.76,34100.0,50.3986,50.4055,50.3294,50.3363,34100.0
2006-11-14 13:35:00,72.77,72.84,72.72,72.79,54500.0,50.3433,50.3917,50.3087,50.3571,54500.0
2006-11-14 13:40:00,72.78,72.78,72.58,72.59,52500.0,50.3502,50.3502,50.2118,50.2187,52500.0
2006-11-14 13:45:00,72.59,72.62,72.55,72.58,40000.0,50.2187,50.2395,50.1911,50.2118,40000.0
2006-11-14 13:50:00,72.58,72.63,72.52,72.62,41600.0,50.2118,50.2464,50.1703,50.2395,41600.0
2006-11-14 13:55:00,72.61,72.63,72.47,72.54,54300.0,50.2326,50.2464,50.1357,50.1841,54300.0
2006-11-14 14:00:00,72.53,72.6,72.48,72.6,29800.0,50.1772,50.2256,50.1426,50.2256,29800.0
2006-11-14 14:05:00,72.6,72.73,72.58,72.71,48100.0,50.2256,50.3156,50.2118,50.3017,48100.0
2006-11-14 14:10:00,72.71,72.72,72.64,72.65,18700.0,50.3017,50.3087,50.2533,50.2602,18700.0
2006-11-14 14:15:00,72.65,72.68,72.55,72.57,34200.0,50.2602,50.281,50.1911,50.2049,34200.0
2006-11-14 14:20:00,72.57,72.58,72.5,72.53,32100.0,50.2049,50.2118,50.1565,50.1772,32100.0
2006-11-14 14:25:00,72.52,72.59,72.46,72.56,60200.0,50.1703,50.2187,50.1288,50.198,60200.0
2006-11-14 14:30:00,72.55,72.68,72.55,72.68,76800.0,50.1911,50.281,50.1911,50.281,76800.0
2006-11-14 14:35:00,72.68,72.83,72.67,72.82,65200.0,50.281,50.3848,50.2741,50.3778,65200.0
2006-11-14 14:40:00,72.82,73.12,72.82,73.0,124900.0,50.3778,50.5854,50.3778,50.5024,124900.0
2006-11-14 14:45:00,72.99,73.28,72.93,73.25,128900.0,50.4955,50.6961,50.4539,50.6753,128900.0
2006-11-14 14:50:00,73.26,73.29,73.06,73.11,99100.0,50.6822,50.703,50.5439,50.5785,99100.0
2006-11-14 14:55:00,73.1,73.16,73.06,73.11,97300.0,50.5716,50.6131,50.5439,50.5785,97300.0
2006-11-14 15:00:00,73.12,73.26,73.12,73.2,107900.0,50.5854,50.6822,50.5854,50.6407,107900.0
2006-11-14 15:05:00,73.2,73.2,73.04,73.14,61400.0,50.6407,50.6407,50.53,50.5992,61400.0
2006-11-14 15:10:00,73.15,73.19,73.13,73.16,74600.0,50.6061,50.6338,50.5923,50.6131,74600.0
2006-11-14 15:15:00,73.15,73.21,73.12,73.16,67700.0,50.6061,50.6477,50.5854,50.6131,67700.0
2006-11-14 15:20:00,73.16,73.19,73.05,73.06,46700.0,50.6131,50.6338,50.537,50.5439,46700.0
2006-11-14 15:25:00,73.04,73.08,72.91,73.06,3339300.0,50.53,50.5577,50.4401,50.5439,3339300.0
2006-11-14 15:30:00,73.07,73.32,73.07,73.27,87800.0,50.5508,50.7238,50.5508,50.6892,87800.0
2006-11-14 15:35:00,73.26,73.33,73.2,73.3,94600.0,50.6822,50.7307,50.6407,50.7099,94600.0
2006-11-14 15:40:00,73.29,73.34,73.23,73.27,88200.0,50.703,50.7376,50.6615,50.6892,88200.0
2006-11-14 15:45:00,73.26,73.28,73.1,73.12,127800.0,50.6822,50.6961,50.5716,50.5854,127800.0
2006-11-14 15:50:00,73.12,73.24,73.08,73.18,136200.0,50.5854,50.6684,50.5577,50.6269,136200.0
2006-11-14 15:55:00,73.18,73.24,73.11,73.14,266300.0,50.6269,50.6684,50.5785,50.5992,266300.0
2006-11-15 09:30:00,73.35,73.35,73.23,73.29,90200.0,50.7445,50.7445,50.6615,50.703,90200.0
2006-11-15 09:35:00,73.29,73.29,73.29,73.29,0.0,50.703,50.703,50.703,50.703,0.0
2006-11-15 09:40:00,73.24,73.24,73.23,73.23,5800.0,50.6684,50.6684,50.6615,50.6615,5800.0
2006-11-15 09:45:00,73.23,73.27,73.1,73.25,80600.0,50.6615,50.6892,50.5716,50.6753,80600.0
2006-11-15 09:50:00,73.25,73.3,73.04,73.15,84900.0,50.6753,50.7099,50.53,50.6061,84900.0
2006-11-15 09:55:00,73.15,73.23,73.08,73.2,62600.0,50.6061,50.6615,50.5577,50.6407,62600.0
2006-11-15 10:00:00,73.19,73.21,73.09,73.19,83100.0,50.6338,50.6477,50.5646,50.6338,83100.0
2006-11-15 10:05:00,73.19,73.22,73.07,73.09,67500.0,50.6338,50.6546,50.5508,50.5646,67500.0
2006-11-15 10:10:00,73.09,73.18,72.94,73.04,87500.0,50.5646,50.6269,50.4609,50.53,87500.0
2006-11-15 10:15:00,73.03,73.08,73.0,73.06,57300.0,50.5231,50.5577,50.5024,50.5439,57300.0
2006-11-15 10:20:00,73.05,73.1,73.02,73.06,85100.0,50.537,50.5716,50.5162,50.5439,85100.0
2006-11-15 10:25:00,73.06,73.15,73.02,73.07,145300.0,50.5439,50.6061,50.5162,50.5508,145300.0
2006-11-15 10:30:00,73.07,73.07,72.98,73.01,34300.0,50.5508,50.5508,50.4885,50.5093,34300.0
2006-11-15 10:35:00,73.01,73.15,72.99,73.09,28400.0,50.5093,50.6061,50.4955,50.5646,28400.0
2006-11-15 10:40:00,73.08,73.11,73.02,73.02,43500.0,50.5577,50.5785,50.5162,50.5162,43500.0
2006-11-15 10:45:00,73.03,73.07,72.98,72.98,95200.0,50.5231,50.5508,50.4885,50.4885,95200.0
2006-11-15 10:50:00,72.98,73.11,72.98,73.08,50400.0,50.4885,50.5785,50.4885,50.5577,50400.0
2006-11-15 10:55:00,73.09,73.13,73.06,73.1,124300.0,50.5646,50.5923,50.5439,50.5716,124300.0
2006-11-15 11:00:00,73.09,73.14,73.04,73.12,25500.0,50.5646,50.5992,50.53,50.5854,25500.0
2006-11-15 11:05:00,73.13,73.26,73.12,73.24,25400.0,50.5923,50.6822,50.5854,50.6684,25400.0
2006-11-15 11:10:00,73.24,73.3,73.07,73.28,104800.0,50.6684,50.7099,50.5508,50.6961,104800.0
2006-11-15 11:15:00,73.29,73.33,73.25,73.25,39900.0,50.703,50.7307,50.6753,50.6753,39900.0
2006-11-15 11:20:00,73.25,73.3,73.25,73.27,25700.0,50.6753,50.7099,50.6753,50.6892,25700.0
2006-11-15 11:25:00,73.27,73.33,73.24,73.33,185900.0,50.6892,50.7307,50.6684,50.7307,185900.0
2006-11-15 11:30:00,73.32,73.41,73.31,73.36,53100.0,50.7238,50.786,50.7168,50.7514,53100.0
2006-11-15 11:35:00,73.36,73.4,73.26,73.28,38900.0,50.7514,50.7791,50.6822,50.6961,38900.0
2006-11-15 11:40:00,73.29,73.35,73.23,73.34,29900.0,50.703,50.7445,50.6615,50.7376,29900.0
2006-11-15 11:45:00,73.34,73.34,73.26,73.26,17100.0,50.7376,50.7376,50.6822,50.6822,17100.0
2006-11-15 11:50:00,73.26,73.28,73.14,73.18,91700.0,50.6822,50.6961,50.5992,50.6269,91700.0
2006-11-15 11:55:00,73.19,73.2,73.14,73.16,34100.0,50.6338,50.6407,50.5992,50.6131,34100.0
2006-11-15 12:00:00,73.16,73.25,73.15,73.25,18900.0,50.6131,50.6753,50.6061,50.6753,18900.0
2006-11-15 12:05:00,73.23,73.38,73.23,73.38,41500.0,50.6615,50.7653,50.6615,50.7653,41500.0
2006-11-15 12:10:00,73.38,73.52,73.32,73.5,83700.0,50.7653,50.8621,50.7238,50.8483,83700.0
2006-11-15 12:15:00,73.49,73.52,73.4,73.4,26700.0,50.8414,50.8621,50.7791,50.7791,26700.0
2006-11-15 12:20:00,73.39,73.44,73.38,73.44,55000.0,50.7722,50.8068,50.7653,50.8068,55000.0
2006-11-15 12:25:00,73.44,73.45,73.42,73.44,26200.0,50.8068,50.8137,50.7929,50.8068,26200.0
2006-11-15 12:30:00,73.44,73.46,73.42,73.44,27000.0,50.8068,50.8206,50.7929,50.8068,27000.0
2006-11-15 12:35:00,73.43,73.45,73.41,73.43,21400.0,50.7999,50.8137,50.786,50.7999,21400.0
2006-11-15 12:40:00,73.44,73.45,73.37,73.41,37300.0,50.8068,50.8137,50.7583,50.786,37300.0
2006-11-15 12:45:00,73.42,73.42,73.28,73.29,29000.0,50.7929,50.7929,50.6961,50.703,29000.0
2006-11-15 12:50:00,73.29,73.32,73.25,73.29,47600.0,50.703,50.7238,50.6753,50.703,47600.0
2006-11-15 12:55:00,73.29,73.35,73.28,73.31,18300.0,50.703,50.7445,50.6961,50.7168,18300.0
2006-11-15 13:00:00,73.32,73.34,73.24,73.29,32300.0,50.7238,50.7376,50.6684,50.703,32300.0
2006-11-15 13:05:00,73.3,73.3,73.26,73.3,37600.0,50.7099,50.7099,50.6822,50.7099,37600.0
2006-11-15 13:10:00,73.3,73.3,73.23,73.29,27200.0,50.7099,50.7099,50.6615,50.703,27200.0
2006-11-15 13:15:00,73.3,73.34,73.28,73.31,24500.0,50.7099,50.7376,50.6961,50.7168,24500.0
2006-11-15 13:20:00,73.31,73.32,73.28,73.3,22200.0,50.7168,50.7238,50.6961,50.7099,22200.0
2006-11-15 13:25:00,73.3,73.34,73.26,73.29,39100.0,50.7099,50.7376,50.6822,50.703,39100.0
2006-11-15 13:30:00,73.29,73.4,73.28,73.37,273200.0,50.703,50.7791,50.6961,50.7583,273200.0
2006-11-15 13:35:00,73.36,73.51,73.22,73.5,85700.0,50.7514,50.8552,50.6546,50.8483,85700.0
2006-11-15 13:40:00,73.5,73.55,73.47,73.54,38500.0,50.8483,50.8829,50.8275,50.8759,38500.0
2006-11-15 13:45:00,73.54,73.64,73.53,73.62,66300.0,50.8759,50.9451,50.869,50.9313,66300.0
2006-11-15 13:50:00,73.62,73.69,73.62,73.68,35400.0,50.9313,50.9797,50.9313,50.9728,35400.0
2006-11-15 13:55:00,73.67,73.81,73.67,73.81,81000.0,50.9659,51.0627,50.9659,51.0627,81000.0
2006-11-15 14:00:00,73.8,73.83,73.58,73.81,137700.0,51.0558,51.0766,50.9036,51.0627,137700.0
2006-11-15 14:05:00,73.81,73.87,73.64,73.85,71100.0,51.0627,51.1042,50.9451,51.0904,71100.0
2006-11-15 14:10:00,73.85,74.01,73.84,73.93,109600.0,51.0904,51.2011,51.0835,51.1458,109600.0
2006-11-15 14:15:00,73.91,73.92,73.74,73.78,53300.0,51.1319,51.1388,51.0143,51.042,53300.0
2006-11-15 14:20:00,73.78,73.83,73.71,73.76,47200.0,51.042,51.0766,50.9936,51.0281,47200.0
2006-11-15 14:25:00,73.77,73.85,73.61,73.64,51100.0,51.0351,51.0904,50.9244,50.9451,51100.0
2006-11-15 14:30:00,73.65,73.77,73.55,73.74,72300.0,50.952,51.0351,50.8829,51.0143,72300.0
2006-11-15 14:35:00,73.74,73.75,73.64,73.69,107500.0,51.0143,51.0212,50.9451,50.9797,107500.0
2006-11-15 14:40:00,73.68,73.68,73.46,73.6,105200.0,50.9728,50.9728,50.8206,50.9175,105200.0
2006-11-15 14:45:00,73.6,73.73,73.57,73.7,53200.0,50.9175,51.0074,50.8967,50.9866,53200.0
2006-11-15 14:50:00,73.72,73.75,73.59,73.63,56200.0,51.0005,51.0212,50.9105,50.9382,56200.0
2006-11-15 14:55:00,73.63,73.66,73.56,73.66,34000.0,50.9382,50.959,50.8898,50.959,34000.0
2006-11-15 15:00:00,73.66,73.73,73.64,73.72,39200.0,50.959,51.0074,50.9451,51.0005,39200.0
2006-11-15 15:05:00,73.72,73.73,73.64,73.7,43700.0,51.0005,51.0074,50.9451,50.9866,43700.0
2006-11-15 15:10:00,73.7,73.73,73.66,73.69,47800.0,50.9866,51.0074,50.959,50.9797,47800.0
2006-11-15 15:15:00,73.69,73.71,73.68,73.7,36500.0,50.9797,50.9936,50.9728,50.9866,36500.0
2006-11-15 15:20:00,73.7,73.87,73.69,73.8,106000.0,50.9866,51.1042,50.9797,51.0558,106000.0
2006-11-15 15:25:00,73.8,73.87,73.75,73.77,45600.0,51.0558,51.1042,51.0212,51.0351,45600.0
2006-11-15 15:30:00,73.76,73.77,73.72,73.76,48900.0,51.0281,51.0351,51.0005,51.0281,48900.0
2006-11-15 15:35:00,73.76,73.78,73.74,73.76,52400.0,51.0281,51.042,51.0143,51.0281,52400.0
2006-11-15 15:40:00,73.76,73.77,73.74,73.75,84800.0,51.0281,51.0351,51.0143,51.0212,84800.0
2006-11-15 15:45:00,73.76,73.78,73.75,73.75,72200.0,51.0281,51.042,51.0212,51.0212,72200.0
2006-11-15 15:50:00,73.75,73.83,73.73,73.76,118900.0,51.0212,51.0766,51.0074,51.0281,118900.0
2006-11-15 15:55:00,73.75,73.76,73.6,73.6,220400.0,51.0212,51.0281,50.9175,50.9175,220400.0
2006-11-16 09:30:00,73.24,74.13,73.24,73.49,348800.0,50.6684,51.2841,50.6684,50.8414,348800.0
2006-11-16 09:35:00,73.49,73.59,73.34,73.47,178500.0,50.8414,50.9105,50.7376,50.8275,178500.0
2006-11-16 09:40:00,73.48,73.48,73.2,73.21,169600.0,50.8344,50.8344,50.6407,50.6477,169600.0
2006-11-16 09:45:00,73.21,73.21,72.97,73.01,211400.0,50.6477,50.6477,50.4816,50.5093,211400.0
2006-11-16 09:50:00,73.01,73.6,73.01,73.29,268100.0,50.5093,50.9175,50.5093,50.703,268100.0
2006-11-16 09:55:00,73.31,73.42,73.24,73.32,120300.0,50.7168,50.7929,50.6684,50.7238,120300.0
2006-11-16 10:00:00,73.31,73.32,73.25,73.28,61000.0,50.7168,50.7238,50.6753,50.6961,61000.0
2006-11-16 10:05:00,73.29,73.33,73.27,73.28,54000.0,50.703,50.7307,50.6892,50.6961,54000.0
2006-11-16 10:10:00,73.28,73.31,73.13,73.18,83800.0,50.6961,50.7168,50.5923,50.6269,83800.0
2006-11-16 10:15:00,73.19,73.19,72.98,72.99,128100.0,50.6338,50.6338,50.4885,50.4955,128100.0
2006-11-16 10:20:00,72.99,73.01,72.9,72.99,186500.0,50.4955,50.5093,50.4332,50.4955,186500.0
2006-11-16 10:25:00,72.99,73.1,72.98,73.01,155100.0,50.4955,50.5716,50.4885,50.5093,155100.0
2006-11-16 10:30:00,73.0,73.35,73.0,73.06,204100.0,50.5024,50.7445,50.5024,50.5439,204100.0
2006-11-16 10:35:00,73.05,73.06,72.98,73.05,139100.0,50.537,50.5439,50.4885,50.537,139100.0
2006-11-16 10:40:00,73.05,73.09,73.03,73.08,72300.0,50.537,50.5646,50.5231,50.5577,72300.0
2006-11-16 10:45:00,73.09,73.17,73.05,73.07,99000.0,50.5646,50.62,50.537,50.5508,99000.0
2006-11-16 10:50:00,73.08,73.08,72.98,73.03,72600.0,50.5577,50.5577,50.4885,50.5231,72600.0
2006-11-16 10:55:00,73.03,73.15,73.02,73.13,57100.0,50.5231,50.6061,50.5162,50.5923,57100.0
2006-11-16 11:00:00,73.12,73.18,73.05,73.1,72300.0,50.5854,50.6269,50.537,50.5716,72300.0
2006-11-16 11:05:00,73.1,73.2,73.06,73.18,62600.0,50.5716,50.6407,50.5439,50.6269,62600.0
2006-11-16 11:10:00,73.19,73.22,73.15,73.22,108800.0,50.6338,50.6546,50.6061,50.6546,108800.0
2006-11-16 11:15:00,73.22,73.25,73.16,73.17,50600.0,50.6546,50.6753,50.6131,50.62,50600.0
2006-11-16 11:20:00,73.16,73.19,73.15,73.17,35700.0,50.6131,50.6338,50.6061,50.62,35700.0
2006-11-16 11:25:00,73.17,73.22,73.16,73.19,39900.0,50.62,50.6546,50.6131,50.6338,39900.0
2006-11-16 11:30:00,73.2,73.22,73.06,73.07,62300.0,50.6407,50.6546,50.5439,50.5508,62300.0
2006-11-16 11:35:00,73.07,73.08,73.0,73.04,96600.0,50.5508,50.5577,50.5024,50.53,96600.0
2006-11-16 11:40:00,73.04,73.06,72.99,73.0,75100.0,50.53,50.5439,50.4955,50.5024,75100.0
2006-11-16 11:45:00,73.0,73.07,72.98,73.07,55900.0,50.5024,50.5508,50.4885,50.5508,55900.0
2006-11-16 11:50:00,73.07,73.09,73.03,73.09,31800.0,50.5508,50.5646,50.5231,50.5646,31800.0
2006-11-16 11:55:00,73.09,73.1,73.0,73.06,178000.0,50.5646,50.5716,50.5024,50.5439,178000.0
2006-11-16 12:00:00,73.08,73.14,73.03,73.11,60500.0,50.5577,50.5992,50.5231,50.5785,60500.0
2006-11-16 12:05:00,73.1,73.21,73.1,73.19,78400.0,50.5716,50.6477,50.5716,50.6338,78400.0
2006-11-16 12:10:00,73.19,73.23,73.18,73.23,56600.0,50.6338,50.6615,50.6269,50.6615,56600.0
2006-11-16 12:15:00,73.22,73.24,73.19,73.19,182300.0,50.6546,50.6684,50.6338,50.6338,182300.0
2006-11-16 12:20:00,73.2,73.2,73.09,73.14,67600.0,50.6407,50.6407,50.5646,50.5992,67600.0
2006-11-16 12:25:00,73.12,73.12,73.05,73.05,40100.0,50.5854,50.5854,50.537,50.537,40100.0
2006-11-16 12:30:00,73.05,73.07,73.02,73.06,73000.0,50.537,50.5508,50.5162,50.5439,73000.0
2006-11-16 12:35:00,73.06,73.1,72.98,73.0,211400.0,50.5439,50.5716,50.4885,50.5024,211400.0
2006-11-16 12:40:00,73.01,73.06,72.98,72.99,35000.0,50.5093,50.5439,50.4885,50.4955,35000.0
2006-11-16 12:45:00,72.98,73.03,72.97,72.98,51200.0,50.4885,50.5231,50.4816,50.4885,51200.0
2006-11-16 12:50:00,72.97,72.98,72.8,72.81,97000.0,50.4816,50.4885,50.364,50.3709,97000.0
2006-11-16 12:55:00,72.81,72.83,72.71,72.77,91500.0,50.3709,50.3848,50.3017,50.3433,91500.0
2006-11-16 13:00:00,72.77,72.78,72.72,72.75,56800.0,50.3433,50.3502,50.3087,50.3294,56800.0
2006-11-16 13:05:00,72.75,72.83,72.75,72.82,51600.0,50.3294,50.3848,50.3294,50.3778,51600.0
2006-11-16 13:10:00,72.82,72.86,72.81,72.85,29400.0,50.3778,50.4055,50.3709,50.3986,29400.0
2006-11-16 13:15:00,72.86,72.86,72.82,72.83,28800.0,50.4055,50.4055,50.3778,50.3848,28800.0
2006-11-16 13:20:00,72.83,72.85,72.77,72.78,305700.0,50.3848,50.3986,50.3433,50.3502,305700.0
2006-11-16 13:25:00,72.78,72.94,72.78,72.93,84000.0,50.3502,50.4609,50.3502,50.4539,84000.0
2006-11-16 13:30:00,72.93,73.05,72.92,73.0,120100.0,50.4539,50.537,50.447,50.5024,120100.0
2006-11-16 13:35:00,73.0,73.05,72.9,72.99,127200.0,50.5024,50.537,50.4332,50.4955,127200.0
2006-11-16 13:40:00,73.0,73.01,72.96,73.0,45900.0,50.5024,50.5093,50.4747,50.5024,45900.0
2006-11-16 13:45:00,72.99,73.04,72.99,73.0,96800.0,50.4955,50.53,50.4955,50.5024,96800.0
2006-11-16 13:50:00,72.99,73.06,72.97,72.98,87600.0,50.4955,50.5439,50.4816,50.4885,87600.0
2006-11-16 13:55:00,72.99,73.02,72.97,72.99,52200.0,50.4955,50.5162,50.4816,50.4955,52200.0
2006-11-16 14:00:00,72.99,73.01,72.81,72.85,69400.0,50.4955,50.5093,50.3709,50.3986,69400.0
2006-11-16 14:05:00,72.84,72.99,72.77,72.83,56600.0,50.3917,50.4955,50.3433,50.3848,56600.0
2006-11-16 14:10:00,72.84,72.9,72.81,72.86,47400.0,50.3917,50.4332,50.3709,50.4055,47400.0
2006-11-16 14:15:00,72.85,72.86,72.78,72.81,98400.0,50.3986,50.4055,50.3502,50.3709,98400.0
2006-11-16 14:20:00,72.82,72.82,72.75,72.79,49200.0,50.3778,50.3778,50.3294,50.3571,49200.0
2006-11-16 14:25:00,72.8,72.82,72.79,72.79,32200.0,50.364,50.3778,50.3571,50.3571,32200.0
2006-11-16 14:30:00,72.79,72.8,72.75,72.8,43700.0,50.3571,50.364,50.3294,50.364,43700.0
2006-11-16 14:35:00,72.79,72.81,72.77,72.77,30200.0,50.3571,50.3709,50.3433,50.3433,30200.0
2006-11-16 14:40:00,72.77,72.78,72.75,72.76,50000.0,50.3433,50.3502,50.3294,50.3363,50000.0
2006-11-16 14:45:00,72.77,72.77,72.58,72.6,266500.0,50.3433,50.3433,50.2118,50.2256,266500.0
2006-11-16 14:50:00,72.6,72.6,72.51,72.53,141000.0,50.2256,50.2256,50.1634,50.1772,141000.0
2006-11-16 14:55:00,72.53,72.53,72.22,72.24,717200.0,50.1772,50.1772,49.9628,49.9766,717200.0
2006-11-16 15:00:00,72.24,72.25,71.99,72.22,495300.0,49.9766,49.9835,49.8036,49.9628,495300.0
2006-11-16 15:05:00,72.22,72.43,72.12,72.4,328900.0,49.9628,50.108,49.8936,50.0873,328900.0
2006-11-16 15:10:00,72.4,72.49,72.39,72.4,265300.0,50.0873,50.1495,50.0804,50.0873,265300.0
2006-11-16 15:15:00,72.4,72.41,72.32,72.33,99100.0,50.0873,50.0942,50.0319,50.0389,99100.0
2006-11-16 15:20:00,72.32,72.35,72.25,72.26,242000.0,50.0319,50.0527,49.9835,49.9904,242000.0
2006-11-16 15:25:00,72.25,72.27,72.12,72.13,248400.0,49.9835,49.9973,49.8936,49.9005,248400.0
2006-11-16 15:30:00,72.14,72.37,72.14,72.35,157000.0,49.9074,50.0665,49.9074,50.0527,157000.0
2006-11-16 15:35:00,72.35,72.42,72.31,72.42,104100.0,50.0527,50.1011,50.025,50.1011,104100.0
2006-11-16 15:40:00,72.42,72.47,72.41,72.44,184600.0,50.1011,50.1357,50.0942,50.115,184600.0
2006-11-16 15:45:00,72.44,72.5,72.43,72.49,190900.0,50.115,50.1565,50.108,50.1495,190900.0
2006-11-16 15:50:00,72.49,72.5,72.26,72.43,257000.0,50.1495,50.1565,49.9904,50.108,257000.0
2006-11-16 15:55:00,72.43,72.46,72.29,72.44,262200.0,50.108,50.1288,50.0112,50.115,262200.0
2006-11-17 09:30:00,71.99,72.15,71.8,71.99,1728600.0,49.8036,49.9143,49.6722,49.8036,1728600.0
2006-11-17 09:35:00,71.97,72.2,71.86,72.2,179900.0,49.7898,49.9489,49.7137,49.9489,179900.0
2006-11-17 09:40:00,72.2,72.39,72.2,72.37,104600.0,49.9489,50.0804,49.9489,50.0665,104600.0
2006-11-17 09:45:00,72.39,72.5,72.36,72.49,105900.0,50.0804,50.1565,50.0596,50.1495,105900.0
2006-11-17 09:50:00,72.49,72.6,72.43,72.5,136000.0,50.1495,50.2256,50.108,50.1565,136000.0
2006-11-17 09:55:00,72.51,72.56,72.37,72.5,81100.0,50.1634,50.198,50.0665,50.1565,81100.0
2006-11-17 10:00:00,72.5,72.53,72.44,72.46,169700.0,50.1565,50.1772,50.115,50.1288,169700.0
2006-11-17 10:05:00,72.46,72.5,72.45,72.5,98100.0,50.1288,50.1565,50.1219,50.1565,98100.0
2006-11-17 10:10:00,72.5,72.51,72.45,72.51,79000.0,50.1565,50.1634,50.1219,50.1634,79000.0
2006-11-17 10:15:00,72.5,72.56,72.45,72.54,72700.0,50.1565,50.198,50.1219,50.1841,72700.0
2006-11-17 10:20:00,72.54,72.56,72.42,72.48,70900.0,50.1841,50.198,50.1011,50.1426,70900.0
2006-11-17 10:25:00,72.47,72.48,72.45,72.46,36700.0,50.1357,50.1426,50.1219,50.1288,36700.0
2006-11-17 10:30:00,72.47,72.48,72.29,72.37,134000.0,50.1357,50.1426,50.0112,50.0665,134000.0
2006-11-17 10:35:00,72.37,72.47,72.28,72.46,110500.0,50.0665,50.1357,50.0043,50.1288,110500.0
2006-11-17 10:40:00,72.47,72.58,72.46,72.5,84600.0,50.1357,50.2118,50.1288,50.1565,84600.0
2006-11-17 10:45:00,72.5,72.51,72.46,72.5,62500.0,50.1565,50.1634,50.1288,50.1565,62500.0
2006-11-17 10:50:00,72.49,72.54,72.48,72.52,87200.0,50.1495,50.1841,50.1426,50.1703,87200.0
2006-11-17 10:55:00,72.52,72.54,72.51,72.51,42900.0,50.1703,50.1841,50.1634,50.1634,42900.0
2006-11-17 11:00:00,72.51,72.54,72.45,72.47,54200.0,50.1634,50.1841,50.1219,50.1357,54200.0
2006-11-17 11:05:00,72.46,72.51,72.45,72.5,72100.0,50.1288,50.1634,50.1219,50.1565,72100.0
2006-11-17 11:10:00,72.5,72.51,72.47,72.47,46400.0,50.1565,50.1634,50.1357,50.1357,46400.0
2006-11-17 11:15:00,72.47,72.51,72.47,72.48,33300.0,50.1357,50.1634,50.1357,50.1426,33300.0
2006-11-17 11:20:00,72.49,72.51,72.48,72.48,41000.0,50.1495,50.1634,50.1426,50.1426,41000.0
2006-11-17 11:25:00,72.48,72.51,72.43,72.46,73900.0,50.1426,50.1634,50.108,50.1288,73900.0
2006-11-17 11:30:00,72.45,72.5,72.44,72.48,34700.0,50.1219,50.1565,50.115,50.1426,34700.0
2006-11-17 11:35:00,72.49,72.55,72.45,72.48,76500.0,50.1495,50.1911,50.1219,50.1426,76500.0
2006-11-17 11:40:00,72.48,72.49,72.45,72.45,33700.0,50.1426,50.1495,50.1219,50.1219,33700.0
2006-11-17 11:45:00,72.45,72.5,72.45,72.5,44000.0,50.1219,50.1565,50.1219,50.1565,44000.0
2006-11-17 11:50:00,72.5,72.52,72.45,72.46,61100.0,50.1565,50.1703,50.1219,50.1288,61100.0
2006-11-17 11:55:00,72.45,72.51,72.45,72.5,43600.0,50.1219,50.1634,50.1219,50.1565,43600.0
2006-11-17 12:00:00,72.5,72.5,72.46,72.46,38800.0,50.1565,50.1565,50.1288,50.1288,38800.0
2006-11-17 12:05:00,72.46,72.52,72.45,72.5,57800.0,50.1288,50.1703,50.1219,50.1565,57800.0
2006-11-17 12:10:00,72.5,72.55,72.5,72.53,51600.0,50.1565,50.1911,50.1565,50.1772,51600.0
2006-11-17 12:15:00,72.52,72.6,72.5,72.6,26200.0,50.1703,50.2256,50.1565,50.2256,26200.0
2006-11-17 12:20:00,72.6,72.64,72.56,72.56,59100.0,50.2256,50.2533,50.198,50.198,59100.0
2006-11-17 12:25:00,72.56,72.6,72.56,72.6,38200.0,50.198,50.2256,50.198,50.2256,38200.0
2006-11-17 12:30:00,72.59,72.65,72.59,72.64,80300.0,50.2187,50.2602,50.2187,50.2533,80300.0
2006-11-17 12:35:00,72.64,72.67,72.59,72.66,72300.0,50.2533,50.2741,50.2187,50.2672,72300.0
2006-11-17 12:40:00,72.66,72.78,72.64,72.75,84200.0,50.2672,50.3502,50.2533,50.3294,84200.0
2006-11-17 12:45:00,72.75,72.8,72.7,72.77,57000.0,50.3294,50.364,50.2948,50.3433,57000.0
2006-11-17 12:50:00,72.77,72.78,72.63,72.7,41200.0,50.3433,50.3502,50.2464,50.2948,41200.0
2006-11-17 12:55:00,72.69,72.7,72.64,72.65,42100.0,50.2879,50.2948,50.2533,50.2602,42100.0
2006-11-17 13:00:00,72.64,72.64,72.55,72.63,44700.0,50.2533,50.2533,50.1911,50.2464,44700.0
2006-11-17 13:05:00,72.63,72.65,72.62,72.63,20800.0,50.2464,50.2602,50.2395,50.2464,20800.0
2006-11-17 13:10:00,72.63,72.66,72.63,72.64,40900.0,50.2464,50.2672,50.2464,50.2533,40900.0
2006-11-17 13:15:00,72.64,72.69,72.62,72.62,37800.0,50.2533,50.2879,50.2395,50.2395,37800.0
2006-11-17 13:20:00,72.62,72.62,72.54,72.54,72700.0,50.2395,50.2395,50.1841,50.1841,72700.0
2006-11-17 13:25:00,72.54,72.55,72.44,72.44,87500.0,50.1841,50.1911,50.115,50.115,87500.0
2006-11-17 13:30:00,72.45,72.51,72.37,72.51,58300.0,50.1219,50.1634,50.0665,50.1634,58300.0
2006-11-17 13:35:00,72.51,72.53,72.45,72.48,29400.0,50.1634,50.1772,50.1219,50.1426,29400.0
2006-11-17 13:40:00,72.47,72.53,72.47,72.51,37700.0,50.1357,50.1772,50.1357,50.1634,37700.0
2006-11-17 13:45:00,72.5,72.51,72.45,72.49,36800.0,50.1565,50.1634,50.1219,50.1495,36800.0
2006-11-17 13:50:00,72.48,72.49,72.44,72.45,36900.0,50.1426,50.1495,50.115,50.1219,36900.0
2006-11-17 13:55:00,72.43,72.45,72.39,72.4,46100.0,50.108,50.1219,50.0804,50.0873,46100.0
2006-11-17 14:00:00,72.4,72.48,72.37,72.46,61800.0,50.0873,50.1426,50.0665,50.1288,61800.0
2006-11-17 14:05:00,72.47,72.47,72.36,72.37,47200.0,50.1357,50.1357,50.0596,50.0665,47200.0
2006-11-17 14:10:00,72.36,72.42,72.36,72.42,61800.0,50.0596,50.1011,50.0596,50.1011,61800.0
2006-11-17 14:15:00,72.42,72.48,72.42,72.46,50600.0,50.1011,50.1426,50.1011,50.1288,50600.0
2006-11-17 14:20:00,72.45,72.47,72.43,72.45,73000.0,50.1219,50.1357,50.108,50.1219,73000.0
2006-11-17 14:25:00,72.45,72.49,72.35,72.37,85900.0,50.1219,50.1495,50.0527,50.0665,85900.0
2006-11-17 14:30:00,72.35,72.45,72.35,72.41,165100.0,50.0527,50.1219,50.0527,50.0942,165100.0
2006-11-17 14:35:00,72.41,72.42,72.37,72.41,96200.0,50.0942,50.1011,50.0665,50.0942,96200.0
2006-11-17 14:40:00,72.41,72.49,72.4,72.49,47100.0,50.0942,50.1495,50.0873,50.1495,47100.0
2006-11-17 14:45:00,72.48,72.54,72.48,72.51,85400.0,50.1426,50.1841,50.1426,50.1634,85400.0
2006-11-17 14:50:00,72.51,72.54,72.48,72.53,98900.0,50.1634,50.1841,50.1426,50.1772,98900.0
2006-11-17 14:55:00,72.53,72.54,72.51,72.53,42400.0,50.1772,50.1841,50.1634,50.1772,42400.0
2006-11-17 15:00:00,72.53,72.56,72.52,72.55,42400.0,50.1772,50.198,50.1703,50.1911,42400.0
2006-11-17 15:05:00,72.55,72.55,72.51,72.51,76000.0,50.1911,50.1911,50.1634,50.1634,76000.0
2006-11-17 15:10:00,72.52,72.53,72.45,72.48,141300.0,50.1703,50.1772,50.1219,50.1426,141300.0
2006-11-17 15:15:00,72.48,72.48,72.47,72.48,29800.0,50.1426,50.1426,50.1357,50.1426,29800.0
2006-11-17 15:20:00,72.47,72.53,72.41,72.48,231000.0,50.1357,50.1772,50.0942,50.1426,231000.0
2006-11-17 15:25:00,72.49,72.5,72.47,72.5,33800.0,50.1495,50.1565,50.1357,50.1565,33800.0
2006-11-17 15:30:00,72.5,72.52,72.48,72.5,47900.0,50.1565,50.1703,50.1426,50.1565,47900.0
2006-11-17 15:35:00,72.5,72.5,72.43,72.5,146800.0,50.1565,50.1565,50.108,50.1565,146800.0
2006-11-17 15:40:00,72.5,72.51,72.48,72.51,60600.0,50.1565,50.1634,50.1426,50.1634,60600.0
2006-11-17 15:45:00,72.51,72.52,72.5,72.51,72200.0,50.1634,50.1703,50.1565,50.1634,72200.0
2006-11-17 15:50:00,72.52,72.56,72.5,72.55,123500.0,50.1703,50.198,50.1565,50.1911,123500.0
2006-11-17 15:55:00,72.55,72.56,72.48,72.54,165900.0,50.1911,50.198,50.1426,50.1841,165900.0
2006-11-20 09:30:00,72.05,72.39,72.0,72.35,221100.0,49.8451,50.0804,49.8106,50.0527,221100.0
2006-11-20 09:35:00,72.39,72.51,72.34,72.49,112900.0,50.0804,50.1634,50.0458,50.1495,112900.0
2006-11-20 09:40:00,72.5,72.65,72.48,72.59,182900.0,50.1565,50.2602,50.1426,50.2187,182900.0
2006-11-20 09:45:00,72.58,72.76,72.51,72.75,149300.0,50.2118,50.3363,50.1634,50.3294,149300.0
2006-11-20 09:50:00,72.76,72.87,72.73,72.85,93400.0,50.3363,50.4124,50.3156,50.3986,93400.0
2006-11-20 09:55:00,72.85,73.03,72.85,73.0,117300.0,50.3986,50.5231,50.3986,50.5024,117300.0
2006-11-20 10:00:00,73.01,73.16,72.98,72.99,189600.0,50.5093,50.6131,50.4885,50.4955,189600.0
2006-11-20 10:05:00,72.98,73.0,72.91,72.93,78500.0,50.4885,50.5024,50.4401,50.4539,78500.0
2006-11-20 10:10:00,72.94,72.97,72.84,72.97,120600.0,50.4609,50.4816,50.3917,50.4816,120600.0
2006-11-20 10:15:00,72.97,73.2,72.95,73.2,74400.0,50.4816,50.6407,50.4678,50.6407,74400.0
2006-11-20 10:20:00,73.19,73.25,73.14,73.18,134300.0,50.6338,50.6753,50.5992,50.6269,134300.0
2006-11-20 10:25:00,73.18,73.2,73.1,73.12,43100.0,50.6269,50.6407,50.5716,50.5854,43100.0
2006-11-20 10:30:00,73.12,73.21,73.1,73.15,69500.0,50.5854,50.6477,50.5716,50.6061,69500.0
2006-11-20 10:35:00,73.15,73.35,73.1,73.33,87700.0,50.6061,50.7445,50.5716,50.7307,87700.0
2006-11-20 10:40:00,73.33,73.48,73.25,73.37,187500.0,50.7307,50.8344,50.6753,50.7583,187500.0
2006-11-20 10:45:00,73.37,73.37,73.25,73.33,68600.0,50.7583,50.7583,50.6753,50.7307,68600.0
2006-11-20 10:50:00,73.33,73.44,73.29,73.4,64000.0,50.7307,50.8068,50.703,50.7791,64000.0
2006-11-20 10:55:00,73.4,73.44,73.34,73.44,65600.0,50.7791,50.8068,50.7376,50.8068,65600.0
2006-11-20 11:00:00,73.44,73.44,73.35,73.35,86700.0,50.8068,50.8068,50.7445,50.7445,86700.0
2006-11-20 11:05:00,73.36,73.37,73.29,73.34,48600.0,50.7514,50.7583,50.703,50.7376,48600.0
2006-11-20 11:10:00,73.34,73.34,73.2,73.21,77600.0,50.7376,50.7376,50.6407,50.6477,77600.0
2006-11-20 11:15:00,73.21,73.23,73.05,73.05,96400.0,50.6477,50.6615,50.537,50.537,96400.0
2006-11-20 11:20:00,73.06,73.19,73.03,73.17,65300.0,50.5439,50.6338,50.5231,50.62,65300.0
2006-11-20 11:25:00,73.17,73.2,73.11,73.16,51600.0,50.62,50.6407,50.5785,50.6131,51600.0
2006-11-20 11:30:00,73.14,73.2,73.1,73.2,43200.0,50.5992,50.6407,50.5716,50.6407,43200.0
2006-11-20 11:35:00,73.2,73.25,73.17,73.17,57900.0,50.6407,50.6753,50.62,50.62,57900.0
2006-11-20 11:40:00,73.16,73.22,73.16,73.16,41800.0,50.6131,50.6546,50.6131,50.6131,41800.0
2006-11-20 11:45:00,73.18,73.19,73.14,73.15,32000.0,50.6269,50.6338,50.5992,50.6061,32000.0
2006-11-20 11:50:00,73.15,73.26,73.14,73.23,49200.0,50.6061,50.6822,50.5992,50.6615,49200.0
2006-11-20 11:55:00,73.23,73.24,73.17,73.2,32700.0,50.6615,50.6684,50.62,50.6407,32700.0
2006-11-20 12:00:00,73.2,73.2,73.12,73.14,55300.0,50.6407,50.6407,50.5854,50.5992,55300.0
2006-11-20 12:05:00,73.14,73.14,73.08,73.11,26100.0,50.5992,50.5992,50.5577,50.5785,26100.0
2006-11-20 12:10:00,73.1,73.13,73.05,73.07,44100.0,50.5716,50.5923,50.537,50.5508,44100.0
2006-11-20 12:15:00,73.07,73.08,72.96,72.96,58500.0,50.5508,50.5577,50.4747,50.4747,58500.0
2006-11-20 12:20:00,72.97,73.0,72.9,72.9,55600.0,50.4816,50.5024,50.4332,50.4332,55600.0
2006-11-20 12:25:00,72.91,72.95,72.89,72.9,45600.0,50.4401,50.4678,50.4263,50.4332,45600.0
2006-11-20 12:30:00,72.9,72.93,72.85,72.91,33500.0,50.4332,50.4539,50.3986,50.4401,33500.0
2006-11-20 12:35:00,72.91,73.02,72.91,73.0,84400.0,50.4401,50.5162,50.4401,50.5024,84400.0
2006-11-20 12:40:00,73.0,73.02,72.98,73.02,24000.0,50.5024,50.5162,50.4885,50.5162,24000.0
2006-11-20 12:45:00,73.02,73.05,73.02,73.04,28300.0,50.5162,50.537,50.5162,50.53,28300.0
2006-11-20 12:50:00,73.04,73.06,72.97,73.0,47500.0,50.53,50.5439,50.4816,50.5024,47500.0
2006-11-20 12:55:00,73.0,73.01,72.98,72.98,31300.0,50.5024,50.5093,50.4885,50.4885,31300.0
2006-11-20 13:00:00,72.98,73.05,72.98,73.03,36700.0,50.4885,50.537,50.4885,50.5231,36700.0
2006-11-20 13:05:00,73.03,73.09,73.03,73.07,50900.0,50.5231,50.5646,50.5231,50.5508,50900.0
2006-11-20 13:10:00,73.07,73.08,73.02,73.06,22000.0,50.5508,50.5577,50.5162,50.5439,22000.0
2006-11-20 13:15:00,73.06,73.06,72.93,72.99,46600.0,50.5439,50.5439,50.4539,50.4955,46600.0
2006-11-20 13:20:00,72.99,73.01,72.94,72.94,36300.0,50.4955,50.5093,50.4609,50.4609,36300.0
2006-11-20 13:25:00,72.93,73.0,72.93,73.0,38500.0,50.4539,50.5024,50.4539,50.5024,38500.0
2006-11-20 13:30:00,72.98,73.08,72.94,73.05,41600.0,50.4885,50.5577,50.4609,50.537,41600.0
2006-11-20 13:35:00,73.05,73.11,73.02,73.02,27500.0,50.537,50.5785,50.5162,50.5162,27500.0
2006-11-20 13:40:00,73.02,73.02,72.89,72.98,47700.0,50.5162,50.5162,50.4263,50.4885,47700.0
2006-11-20 13:45:00,73.0,73.02,72.98,73.0,15700.0,50.5024,50.5162,50.4885,50.5024,15700.0
2006-11-20 13:50:00,73.01,73.13,73.01,73.12,31700.0,50.5093,50.5923,50.5093,50.5854,31700.0
2006-11-20 13:55:00,73.12,73.18,73.09,73.18,48300.0,50.5854,50.6269,50.5646,50.6269,48300.0
2006-11-20 14:00:00,73.18,73.31,73.16,73.26,66100.0,50.6269,50.7168,50.6131,50.6822,66100.0
2006-11-20 14:05:00,73.26,73.27,73.12,73.13,52400.0,50.6822,50.6892,50.5854,50.5923,52400.0
2006-11-20 14:10:00,73.14,73.2,73.11,73.18,31800.0,50.5992,50.6407,50.5785,50.6269,31800.0
2006-11-20 14:15:00,73.18,73.18,72.94,72.95,71500.0,50.6269,50.6269,50.4609,50.4678,71500.0
2006-11-20 14:20:00,72.94,72.96,72.61,72.72,115600.0,50.4609,50.4747,50.2326,50.3087,115600.0
2006-11-20 14:25:00,72.71,72.8,72.71,72.8,88400.0,50.3017,50.364,50.3017,50.364,88400.0
2006-11-20 14:30:00,72.8,72.89,72.69,72.89,106500.0,50.364,50.4263,50.2879,50.4263,106500.0
2006-11-20 14:35:00,72.89,72.89,72.67,72.85,111400.0,50.4263,50.4263,50.2741,50.3986,111400.0
2006-11-20 14:40:00,72.84,72.87,72.78,72.84,151800.0,50.3917,50.4124,50.3502,50.3917,151800.0
2006-11-20 14:45:00,72.83,72.94,72.8,72.93,58200.0,50.3848,50.4609,50.364,50.4539,58200.0
2006-11-20 14:50:00,72.92,72.96,72.91,72.94,55500.0,50.447,50.4747,50.4401,50.4609,55500.0
2006-11-20 14:55:00,72.93,72.97,72.91,72.97,45800.0,50.4539,50.4816,50.4401,50.4816,45800.0
2006-11-20 15:00:00,72.96,73.07,72.94,73.03,61600.0,50.4747,50.5508,50.4609,50.5231,61600.0
2006-11-20 15:05:00,73.03,73.1,73.02,73.09,43600.0,50.5231,50.5716,50.5162,50.5646,43600.0
2006-11-20 15:10:00,73.09,73.17,73.08,73.12,64400.0,50.5646,50.62,50.5577,50.5854,64400.0
2006-11-20 15:15:00,73.12,73.12,73.01,73.07,64600.0,50.5854,50.5854,50.5093,50.5508,64600.0
2006-11-20 15:20:00,73.07,73.16,73.03,73.04,87900.0,50.5508,50.6131,50.5231,50.53,87900.0
2006-11-20 15:25:00,73.04,73.06,73.0,73.05,67500.0,50.53,50.5439,50.5024,50.537,67500.0
2006-11-20 15:30:00,73.05,73.2,73.05,73.17,84100.0,50.537,50.6407,50.537,50.62,84100.0
2006-11-20 15:35:00,73.17,73.18,73.12,73.15,92000.0,50.62,50.6269,50.5854,50.6061,92000.0
2006-11-20 15:40:00,73.15,73.15,73.09,73.1,96800.0,50.6061,50.6061,50.5646,50.5716,96800.0
2006-11-20 15:45:00,73.11,73.14,73.05,73.13,145800.0,50.5785,50.5992,50.537,50.5923,145800.0
2006-11-20 15:50:00,73.13,73.15,72.81,72.93,178100.0,50.5923,50.6061,50.3709,50.4539,178100.0
2006-11-20 15:55:00,72.93,72.97,72.85,72.9,222600.0,50.4539,50.4816,50.3986,50.4332,222600.0
2006-11-21 09:30:00,73.21,73.3,73.0,73.02,190100.0,50.6477,50.7099,50.5024,50.5162,190100.0
2006-11-21 09:35:00,73.01,73.1,73.0,73.04,64100.0,50.5093,50.5716,50.5024,50.53,64100.0
2006-11-21 09:40:00,73.04,73.08,73.0,73.03,80700.0,50.53,50.5577,50.5024,50.5231,80700.0
2006-11-21 09:45:00,73.02,73.03,72.89,72.89,46300.0,50.5162,50.5231,50.4263,50.4263,46300.0
2006-11-21 09:50:00,72.9,72.96,72.75,72.75,67500.0,50.4332,50.4747,50.3294,50.3294,67500.0
2006-11-21 09:55:00,72.75,72.77,72.6,72.6,85600.0,50.3294,50.3433,50.2256,50.2256,85600.0
2006-11-21 10:00:00,72.61,72.73,72.58,72.72,258100.0,50.2326,50.3156,50.2118,50.3087,258100.0
2006-11-21 10:05:00,72.72,72.78,72.66,72.68,105100.0,50.3087,50.3502,50.2672,50.281,105100.0
2006-11-21 10:10:00,72.68,72.68,72.51,72.63,88200.0,50.281,50.281,50.1634,50.2464,88200.0
2006-11-21 10:15:00,72.63,72.78,72.63,72.76,138000.0,50.2464,50.3502,50.2464,50.3363,138000.0
2006-11-21 10:20:00,72.75,72.77,72.65,72.66,22000.0,50.3294,50.3433,50.2602,50.2672,22000.0
2006-11-21 10:25:00,72.66,72.74,72.61,72.72,58600.0,50.2672,50.3225,50.2326,50.3087,58600.0
2006-11-21 10:30:00,72.71,72.73,72.61,72.64,75500.0,50.3017,50.3156,50.2326,50.2533,75500.0
2006-11-21 10:35:00,72.63,72.65,72.5,72.5,101900.0,50.2464,50.2602,50.1565,50.1565,101900.0
2006-11-21 10:40:00,72.5,72.54,72.42,72.44,171800.0,50.1565,50.1841,50.1011,50.115,171800.0
2006-11-21 10:45:00,72.44,72.46,72.38,72.42,94200.0,50.115,50.1288,50.0734,50.1011,94200.0
2006-11-21 10:50:00,72.42,72.54,72.41,72.47,55200.0,50.1011,50.1841,50.0942,50.1357,55200.0
2006-11-21 10:55:00,72.47,72.64,72.46,72.59,179300.0,50.1357,50.2533,50.1288,50.2187,179300.0
2006-11-21 11:00:00,72.58,72.69,72.58,72.63,40100.0,50.2118,50.2879,50.2118,50.2464,40100.0
2006-11-21 11:05:00,72.63,72.75,72.55,72.71,141100.0,50.2464,50.3294,50.1911,50.3017,141100.0
2006-11-21 11:10:00,72.72,72.73,72.65,72.69,55300.0,50.3087,50.3156,50.2602,50.2879,55300.0
2006-11-21 11:15:00,72.69,72.75,72.68,72.7,42600.0,50.2879,50.3294,50.281,50.2948,42600.0
2006-11-21 11:20:00,72.69,72.78,72.6,72.75,63600.0,50.2879,50.3502,50.2256,50.3294,63600.0
2006-11-21 11:25:00,72.76,72.77,72.74,72.77,37500.0,50.3363,50.3433,50.3225,50.3433,37500.0
2006-11-21 11:30:00,72.77,72.77,72.68,72.72,27700.0,50.3433,50.3433,50.281,50.3087,27700.0
2006-11-21 11:35:00,72.73,72.74,72.7,72.71,22100.0,50.3156,50.3225,50.2948,50.3017,22100.0
2006-11-21 11:40:00,72.7,72.71,72.68,72.69,30800.0,50.2948,50.3017,50.281,50.2879,30800.0
2006-11-21 11:45:00,72.69,72.72,72.67,72.7,26900.0,50.2879,50.3087,50.2741,50.2948,26900.0
2006-11-21 11:50:00,72.71,72.75,72.69,72.71,72400.0,50.3017,50.3294,50.2879,50.3017,72400.0
2006-11-21 11:55:00,72.7,72.81,72.7,72.81,39000.0,50.2948,50.3709,50.2948,50.3709,39000.0
2006-11-21 12:00:00,72.8,72.88,72.78,72.86,34700.0,50.364,50.4194,50.3502,50.4055,34700.0
2006-11-21 12:05:00,72.87,73.0,72.87,72.98,47300.0,50.4124,50.5024,50.4124,50.4885,47300.0
2006-11-21 12:10:00,72.99,73.04,72.95,73.04,44400.0,50.4955,50.53,50.4678,50.53,44400.0
2006-11-21 12:15:00,73.03,73.1,72.99,73.03,70300.0,50.5231,50.5716,50.4955,50.5231,70300.0
2006-11-21 12:20:00,73.03,73.11,72.92,72.92,46900.0,50.5231,50.5785,50.447,50.447,46900.0
2006-11-21 12:25:00,72.9,72.96,72.82,72.82,27600.0,50.4332,50.4747,50.3778,50.3778,27600.0
2006-11-21 12:30:00,72.83,72.87,72.75,72.83,77700.0,50.3848,50.4124,50.3294,50.3848,77700.0
2006-11-21 12:35:00,72.81,72.91,72.77,72.81,66500.0,50.3709,50.4401,50.3433,50.3709,66500.0
2006-11-21 12:40:00,72.82,72.88,72.65,72.69,48500.0,50.3778,50.4194,50.2602,50.2879,48500.0
2006-11-21 12:45:00,72.68,72.83,72.68,72.8,46700.0,50.281,50.3848,50.281,50.364,46700.0
2006-11-21 12:50:00,72.8,72.85,72.74,72.76,27100.0,50.364,50.3986,50.3225,50.3363,27100.0
2006-11-21 12:55:00,72.76,72.8,72.75,72.77,28200.0,50.3363,50.364,50.3294,50.3433,28200.0
2006-11-21 13:00:00,72.78,72.85,72.76,72.84,36300.0,50.3502,50.3986,50.3363,50.3917,36300.0
2006-11-21 13:05:00,72.85,73.03,72.84,73.0,91300.0,50.3986,50.5231,50.3917,50.5024,91300.0
2006-11-21 13:10:00,73.0,73.21,72.99,73.2,92400.0,50.5024,50.6477,50.4955,50.6407,92400.0
2006-11-21 13:15:00,73.19,73.21,72.98,73.0,80600.0,50.6338,50.6477,50.4885,50.5024,80600.0
2006-11-21 13:20:00,73.0,73.0,72.81,72.85,46700.0,50.5024,50.5024,50.3709,50.3986,46700.0
2006-11-21 13:25:00,72.85,73.0,72.84,72.89,71900.0,50.3986,50.5024,50.3917,50.4263,71900.0
2006-11-21 13:30:00,72.89,72.9,72.75,72.77,45400.0,50.4263,50.4332,50.3294,50.3433,45400.0
2006-11-21 13:35:00,72.77,72.8,72.73,72.76,50600.0,50.3433,50.364,50.3156,50.3363,50600.0
2006-11-21 13:40:00,72.76,72.83,72.75,72.83,37200.0,50.3363,50.3848,50.3294,50.3848,37200.0
2006-11-21 13:45:00,72.83,72.88,72.77,72.8,46000.0,50.3848,50.4194,50.3433,50.364,46000.0
2006-11-21 13:50:00,72.8,72.91,72.78,72.86,56000.0,50.364,50.4401,50.3502,50.4055,56000.0
2006-11-21 13:55:00,72.86,72.9,72.77,72.77,30800.0,50.4055,50.4332,50.3433,50.3433,30800.0
2006-11-21 14:00:00,72.78,72.85,72.75,72.76,43200.0,50.3502,50.3986,50.3294,50.3363,43200.0
2006-11-21 14:05:00,72.76,72.79,72.72,72.74,40100.0,50.3363,50.3571,50.3087,50.3225,40100.0
2006-11-21 14:10:00,72.74,72.78,72.71,72.76,41100.0,50.3225,50.3502,50.3017,50.3363,41100.0
2006-11-21 14:15:00,72.76,72.9,72.75,72.77,105700.0,50.3363,50.4332,50.3294,50.3433,105700.0
2006-11-21 14:20:00,72.76,72.82,72.69,72.77,79100.0,50.3363,50.3778,50.2879,50.3433,79100.0
2006-11-21 14:25:00,72.76,72.77,72.69,72.69,51100.0,50.3363,50.3433,50.2879,50.2879,51100.0
2006-11-21 14:30:00,72.69,72.73,72.69,72.72,119600.0,50.2879,50.3156,50.2879,50.3087,119600.0
2006-11-21 14:35:00,72.72,72.73,72.7,72.7,24100.0,50.3087,50.3156,50.2948,50.2948,24100.0
2006-11-21 14:40:00,72.7,72.73,72.66,72.72,43300.0,50.2948,50.3156,50.2672,50.3087,43300.0
2006-11-21 14:45:00,72.72,72.78,72.68,72.76,161100.0,50.3087,50.3502,50.281,50.3363,161100.0
2006-11-21 14:50:00,72.76,72.76,72.72,72.74,88700.0,50.3363,50.3363,50.3087,50.3225,88700.0
2006-11-21 14:55:00,72.75,72.75,72.67,72.7,48900.0,50.3294,50.3294,50.2741,50.2948,48900.0
2006-11-21 15:00:00,72.7,72.74,72.69,72.69,119200.0,50.2948,50.3225,50.2879,50.2879,119200.0
2006-11-21 15:05:00,72.69,72.75,72.67,72.69,58900.0,50.2879,50.3294,50.2741,50.2879,58900.0
2006-11-21 15:10:00,72.69,72.69,72.65,72.68,103800.0,50.2879,50.2879,50.2602,50.281,103800.0
2006-11-21 15:15:00,72.68,72.8,72.68,72.8,182000.0,50.281,50.364,50.281,50.364,182000.0
2006-11-21 15:20:00,72.8,72.83,72.73,72.79,93800.0,50.364,50.3848,50.3156,50.3571,93800.0
2006-11-21 15:25:00,72.8,72.82,72.74,72.8,83500.0,50.364,50.3778,50.3225,50.364,83500.0
2006-11-21 15:30:00,72.8,72.9,72.8,72.89,101200.0,50.364,50.4332,50.364,50.4263,101200.0
2006-11-21 15:35:00,72.89,72.95,72.88,72.92,84800.0,50.4263,50.4678,50.4194,50.447,84800.0
2006-11-21 15:40:00,72.92,73.0,72.7,72.85,104000.0,50.447,50.5024,50.2948,50.3986,104000.0
2006-11-21 15:45:00,72.85,72.94,72.71,72.91,185200.0,50.3986,50.4609,50.3017,50.4401,185200.0
2006-11-21 15:50:00,72.91,72.94,72.85,72.93,100600.0,50.4401,50.4609,50.3986,50.4539,100600.0
2006-11-21 15:55:00,72.93,72.98,72.88,72.98,103700.0,50.4539,50.4885,50.4194,50.4885,103700.0
2006-11-22 09:30:00,73.15,73.29,72.77,72.87,191800.0,50.6061,50.703,50.3433,50.4124,191800.0
2006-11-22 09:35:00,72.87,73.09,72.82,73.01,111300.0,50.4124,50.5646,50.3778,50.5093,111300.0
2006-11-22 09:40:00,73.06,73.12,72.93,73.01,84400.0,50.5439,50.5854,50.4539,50.5093,84400.0
2006-11-22 09:45:00,72.99,73.1,72.87,72.99,216500.0,50.4955,50.5716,50.4124,50.4955,216500.0
2006-11-22 09:50:00,72.99,73.0,72.9,72.95,112200.0,50.4955,50.5024,50.4332,50.4678,112200.0
2006-11-22 09:55:00,72.94,72.95,72.81,72.9,98400.0,50.4609,50.4678,50.3709,50.4332,98400.0
2006-11-22 10:00:00,72.9,72.96,72.81,72.82,119200.0,50.4332,50.4747,50.3709,50.3778,119200.0
2006-11-22 10:05:00,72.81,72.91,72.78,72.8,74300.0,50.3709,50.4401,50.3502,50.364,74300.0
2006-11-22 10:10:00,72.8,72.84,72.63,72.65,68400.0,50.364,50.3917,50.2464,50.2602,68400.0
2006-11-22 10:15:00,72.63,72.66,72.58,72.64,57200.0,50.2464,50.2672,50.2118,50.2533,57200.0
2006-11-22 10:20:00,72.65,72.83,72.65,72.8,35800.0,50.2602,50.3848,50.2602,50.364,35800.0
2006-11-22 10:25:00,72.8,72.81,72.7,72.74,47000.0,50.364,50.3709,50.2948,50.3225,47000.0
2006-11-22 10:30:00,72.74,72.81,72.7,72.7,80400.0,50.3225,50.3709,50.2948,50.2948,80400.0
2006-11-22 10:35:00,72.7,72.74,72.67,72.7,49800.0,50.2948,50.3225,50.2741,50.2948,49800.0
2006-11-22 10:40:00,72.7,72.98,72.61,72.83,181900.0,50.2948,50.4885,50.2326,50.3848,181900.0
2006-11-22 10:45:00,72.84,73.16,72.84,73.12,177200.0,50.3917,50.6131,50.3917,50.5854,177200.0
2006-11-22 10:50:00,73.14,73.14,72.9,73.0,117300.0,50.5992,50.5992,50.4332,50.5024,117300.0
2006-11-22 10:55:00,72.99,73.09,72.99,73.01,66600.0,50.4955,50.5646,50.4955,50.5093,66600.0
2006-11-22 11:00:00,73.01,73.2,73.01,73.09,77500.0,50.5093,50.6407,50.5093,50.5646,77500.0
2006-11-22 11:05:00,73.1,73.14,72.99,73.12,71200.0,50.5716,50.5992,50.4955,50.5854,71200.0
2006-11-22 11:10:00,73.13,73.17,73.01,73.08,101200.0,50.5923,50.62,50.5093,50.5577,101200.0
2006-11-22 11:15:00,73.09,73.13,73.0,73.0,97400.0,50.5646,50.5923,50.5024,50.5024,97400.0
2006-11-22 11:20:00,73.0,73.1,73.0,73.06,36800.0,50.5024,50.5716,50.5024,50.5439,36800.0
2006-11-22 11:25:00,73.07,73.07,73.0,73.05,44300.0,50.5508,50.5508,50.5024,50.537,44300.0
2006-11-22 11:30:00,73.04,73.05,73.0,73.03,49100.0,50.53,50.537,50.5024,50.5231,49100.0
2006-11-22 11:35:00,73.04,73.13,73.03,73.13,33400.0,50.53,50.5923,50.5231,50.5923,33400.0
2006-11-22 11:40:00,73.12,73.2,73.11,73.2,37300.0,50.5854,50.6407,50.5785,50.6407,37300.0
2006-11-22 11:45:00,73.2,73.23,73.18,73.22,45700.0,50.6407,50.6615,50.6269,50.6546,45700.0
2006-11-22 11:50:00,73.21,73.22,73.04,73.14,31500.0,50.6477,50.6546,50.53,50.5992,31500.0
2006-11-22 11:55:00,73.15,73.17,73.0,73.0,36900.0,50.6061,50.62,50.5024,50.5024,36900.0
2006-11-22 12:00:00,73.03,73.04,72.88,72.89,70900.0,50.5231,50.53,50.4194,50.4263,70900.0
2006-11-22 12:05:00,72.89,72.92,72.84,72.88,56800.0,50.4263,50.447,50.3917,50.4194,56800.0
2006-11-22 12:10:00,72.88,72.89,72.8,72.83,26700.0,50.4194,50.4263,50.364,50.3848,26700.0
2006-11-22 12:15:00,72.82,72.89,72.82,72.88,21700.0,50.3778,50.4263,50.3778,50.4194,21700.0
2006-11-22 12:20:00,72.88,72.9,72.72,72.78,105800.0,50.4194,50.4332,50.3087,50.3502,105800.0
2006-11-22 12:25:00,72.78,72.89,72.78,72.87,26900.0,50.3502,50.4263,50.3502,50.4124,26900.0
2006-11-22 12:30:00,72.89,72.89,72.85,72.87,29600.0,50.4263,50.4263,50.3986,50.4124,29600.0
2006-11-22 12:35:00,72.88,72.9,72.85,72.85,33900.0,50.4194,50.4332,50.3986,50.3986,33900.0
2006-11-22 12:40:00,72.85,72.86,72.83,72.85,12800.0,50.3986,50.4055,50.3848,50.3986,12800.0
2006-11-22 12:45:00,72.84,72.87,72.83,72.87,17100.0,50.3917,50.4124,50.3848,50.4124,17100.0
2006-11-22 12:50:00,72.86,72.92,72.86,72.9,23600.0,50.4055,50.447,50.4055,50.4332,23600.0
2006-11-22 12:55:00,72.9,72.91,72.88,72.9,133400.0,50.4332,50.4401,50.4194,50.4332,133400.0
2006-11-22 13:00:00,72.91,72.91,72.85,72.86,20000.0,50.4401,50.4401,50.3986,50.4055,20000.0
2006-11-22 13:05:00,72.87,72.88,72.83,72.87,40600.0,50.4124,50.4194,50.3848,50.4124,40600.0
2006-11-22 13:10:00,72.88,72.88,72.8,72.81,18600.0,50.4194,50.4194,50.364,50.3709,18600.0
2006-11-22 13:15:00,72.82,72.87,72.8,72.84,21100.0,50.3778,50.4124,50.364,50.3917,21100.0
2006-11-22 13:20:00,72.85,72.86,72.8,72.85,19900.0,50.3986,50.4055,50.364,50.3986,19900.0
2006-11-22 13:25:00,72.85,72.88,72.8,72.86,14400.0,50.3986,50.4194,50.364,50.4055,14400.0
2006-11-22 13:30:00,72.88,72.88,72.81,72.87,14100.0,50.4194,50.4194,50.3709,50.4124,14100.0
2006-11-22 13:35:00,72.88,72.9,72.85,72.85,15200.0,50.4194,50.4332,50.3986,50.3986,15200.0
2006-11-22 13:40:00,72.85,72.86,72.82,72.85,13100.0,50.3986,50.4055,50.3778,50.3986,13100.0
2006-11-22 13:45:00,72.86,72.86,72.83,72.83,20800.0,50.4055,50.4055,50.3848,50.3848,20800.0
2006-11-22 13:50:00,72.83,72.87,72.8,72.8,46800.0,50.3848,50.4124,50.364,50.364,46800.0
2006-11-22 13:55:00,72.8,72.88,72.8,72.86,38500.0,50.364,50.4194,50.364,50.4055,38500.0
2006-11-22 14:00:00,72.85,72.86,72.85,72.85,35400.0,50.3986,50.4055,50.3986,50.3986,35400.0
2006-11-22 14:05:00,72.86,72.88,72.8,72.85,71700.0,50.4055,50.4194,50.364,50.3986,71700.0
2006-11-22 14:10:00,72.85,72.86,72.78,72.8,29100.0,50.3986,50.4055,50.3502,50.364,29100.0
2006-11-22 14:15:00,72.8,72.85,72.79,72.81,19200.0,50.364,50.3986,50.3571,50.3709,19200.0
2006-11-22 14:20:00,72.82,72.83,72.78,72.8,17200.0,50.3778,50.3848,50.3502,50.364,17200.0
2006-11-22 14:25:00,72.8,72.8,72.67,72.7,57300.0,50.364,50.364,50.2741,50.2948,57300.0
2006-11-22 14:30:00,72.69,72.7,72.62,72.62,47300.0,50.2879,50.2948,50.2395,50.2395,47300.0
2006-11-22 14:35:00,72.63,72.64,72.6,72.63,41200.0,50.2464,50.2533,50.2256,50.2464,41200.0
2006-11-22 14:40:00,72.63,72.65,72.61,72.64,36200.0,50.2464,50.2602,50.2326,50.2533,36200.0
2006-11-22 14:45:00,72.64,72.76,72.64,72.71,53000.0,50.2533,50.3363,50.2533,50.3017,53000.0
2006-11-22 14:50:00,72.72,72.76,72.69,72.71,26300.0,50.3087,50.3363,50.2879,50.3017,26300.0
2006-11-22 14:55:00,72.71,72.76,72.69,72.74,38800.0,50.3017,50.3363,50.2879,50.3225,38800.0
2006-11-22 15:00:00,72.73,72.79,72.7,72.74,36600.0,50.3156,50.3571,50.2948,50.3225,36600.0
2006-11-22 15:05:00,72.74,72.8,72.73,72.79,30000.0,50.3225,50.364,50.3156,50.3571,30000.0
2006-11-22 15:10:00,72.79,72.8,72.76,72.76,19800.0,50.3571,50.364,50.3363,50.3363,19800.0
2006-11-22 15:15:00,72.76,72.8,72.74,72.74,25900.0,50.3363,50.364,50.3225,50.3225,25900.0
2006-11-22 15:20:00,72.73,72.75,72.69,72.7,56100.0,50.3156,50.3294,50.2879,50.2948,56100.0
2006-11-22 15:25:00,72.7,72.76,72.68,72.72,79100.0,50.2948,50.3363,50.281,50.3087,79100.0
2006-11-22 15:30:00,72.72,72.73,72.68,72.7,57500.0,50.3087,50.3156,50.281,50.2948,57500.0
2006-11-22 15:35:00,72.7,72.74,72.67,72.67,39000.0,50.2948,50.3225,50.2741,50.2741,39000.0
2006-11-22 15:40:00,72.66,72.68,72.62,72.66,62500.0,50.2672,50.281,50.2395,50.2672,62500.0
2006-11-22 15:45:00,72.65,72.66,72.63,72.66,74000.0,50.2602,50.2672,50.2464,50.2672,74000.0
2006-11-22 15:50:00,72.67,72.77,72.66,72.73,53800.0,50.2741,50.3433,50.2672,50.3156,53800.0
2006-11-22 15:55:00,72.73,72.74,72.63,72.63,156000.0,50.3156,50.3225,50.2464,50.2464,156000.0
2006-11-24 09:30:00,72.34,72.8,72.3,72.8,168800.0,50.0458,50.364,50.0181,50.364,168800.0
2006-11-24 09:35:00,72.8,72.92,72.78,72.88,66300.0,50.364,50.447,50.3502,50.4194,66300.0
2006-11-24 09:40:00,72.87,72.9,72.7,72.72,44000.0,50.4124,50.4332,50.2948,50.3087,44000.0
2006-11-24 09:45:00,72.71,72.74,72.68,72.71,52200.0,50.3017,50.3225,50.281,50.3017,52200.0
2006-11-24 09:50:00,72.71,72.72,72.58,72.66,15200.0,50.3017,50.3087,50.2118,50.2672,15200.0
2006-11-24 09:55:00,72.68,72.72,72.64,72.71,20900.0,50.281,50.3087,50.2533,50.3017,20900.0
2006-11-24 10:00:00,72.71,72.99,72.7,72.91,67700.0,50.3017,50.4955,50.2948,50.4401,67700.0
2006-11-24 10:05:00,72.91,72.92,72.72,72.74,29800.0,50.4401,50.447,50.3087,50.3225,29800.0
2006-11-24 10:10:00,72.72,72.73,72.65,72.67,30600.0,50.3087,50.3156,50.2602,50.2741,30600.0
2006-11-24 10:15:00,72.65,72.67,72.55,72.62,65900.0,50.2602,50.2741,50.1911,50.2395,65900.0
2006-11-24 10:20:00,72.6,72.66,72.52,72.63,23100.0,50.2256,50.2672,50.1703,50.2464,23100.0
2006-11-24 10:25:00,72.64,72.76,72.62,72.68,57800.0,50.2533,50.3363,50.2395,50.281,57800.0
2006-11-24 10:30:00,72.69,72.71,72.68,72.7,19500.0,50.2879,50.3017,50.281,50.2948,19500.0
2006-11-24 10:35:00,72.7,72.73,72.7,72.7,17800.0,50.2948,50.3156,50.2948,50.2948,17800.0
2006-11-24 10:40:00,72.7,72.77,72.7,72.75,25900.0,50.2948,50.3433,50.2948,50.3294,25900.0
2006-11-24 10:45:00,72.75,72.75,72.7,72.71,14600.0,50.3294,50.3294,50.2948,50.3017,14600.0
2006-11-24 10:50:00,72.7,72.83,72.67,72.69,26400.0,50.2948,50.3848,50.2741,50.2879,26400.0
2006-11-24 10:55:00,72.69,72.8,72.68,72.71,23000.0,50.2879,50.364,50.281,50.3017,23000.0
2006-11-24 11:00:00,72.71,72.73,72.67,72.68,22300.0,50.3017,50.3156,50.2741,50.281,22300.0
2006-11-24 11:05:00,72.68,72.73,72.67,72.73,10600.0,50.281,50.3156,50.2741,50.3156,10600.0
2006-11-24 11:10:00,72.72,72.9,72.71,72.86,29900.0,50.3087,50.4332,50.3017,50.4055,29900.0
2006-11-24 11:15:00,72.89,72.9,72.67,72.69,36300.0,50.4263,50.4332,50.2741,50.2879,36300.0
2006-11-24 11:20:00,72.69,72.7,72.62,72.62,22200.0,50.2879,50.2948,50.2395,50.2395,22200.0
2006-11-24 11:25:00,72.61,72.63,72.56,72.6,27000.0,50.2326,50.2464,50.198,50.2256,27000.0
2006-11-24 11:30:00,72.6,72.61,72.56,72.59,19700.0,50.2256,50.2326,50.198,50.2187,19700.0
2006-11-24 11:35:00,72.59,72.59,72.46,72.49,46300.0,50.2187,50.2187,50.1288,50.1495,46300.0
2006-11-24 11:40:00,72.48,72.49,72.43,72.46,26100.0,50.1426,50.1495,50.108,50.1288,26100.0
2006-11-24 11:45:00,72.46,72.47,72.37,72.38,38300.0,50.1288,50.1357,50.0665,50.0734,38300.0
2006-11-24 11:50:00,72.37,72.4,72.3,72.32,32300.0,50.0665,50.0873,50.0181,50.0319,32300.0
2006-11-24 11:55:00,72.33,72.33,72.28,72.29,44400.0,50.0389,50.0389,50.0043,50.0112,44400.0
2006-11-24 12:00:00,72.3,72.3,72.22,72.28,39100.0,50.0181,50.0181,49.9628,50.0043,39100.0
2006-11-24 12:05:00,72.28,72.29,72.22,72.29,26400.0,50.0043,50.0112,49.9628,50.0112,26400.0
2006-11-24 12:10:00,72.29,72.32,72.25,72.31,22100.0,50.0112,50.0319,49.9835,50.025,22100.0
2006-11-24 12:15:00,72.3,72.31,72.25,72.27,17900.0,50.0181,50.025,49.9835,49.9973,17900.0
2006-11-24 12:20:00,72.27,72.28,72.23,72.24,22500.0,49.9973,50.0043,49.9697,49.9766,22500.0
2006-11-24 12:25:00,72.24,72.31,72.23,72.31,41900.0,49.9766,50.025,49.9697,50.025,41900.0
2006-11-24 12:30:00,72.31,72.42,72.3,72.35,41400.0,50.025,50.1011,50.0181,50.0527,41400.0
2006-11-24 12:35:00,72.35,72.43,72.3,72.42,46200.0,50.0527,50.108,50.0181,50.1011,46200.0
2006-11-24 12:40:00,72.42,72.42,72.32,72.35,87700.0,50.1011,50.1011,50.0319,50.0527,87700.0
2006-11-24 12:45:00,72.35,72.44,72.35,72.42,43000.0,50.0527,50.115,50.0527,50.1011,43000.0
2006-11-24 12:50:00,72.42,72.46,72.38,72.45,60500.0,50.1011,50.1288,50.0734,50.1219,60500.0
2006-11-24 12:55:00,72.41,72.6,72.41,72.53,122100.0,50.0942,50.2256,50.0942,50.1772,122100.0
2006-11-27 09:30:00,72.21,72.49,72.16,72.41,173400.0,49.9558,50.1495,49.9212,50.0942,173400.0
2006-11-27 09:35:00,72.41,72.41,72.21,72.32,67700.0,50.0942,50.0942,49.9558,50.0319,67700.0
2006-11-27 09:40:00,72.33,72.49,72.32,72.41,46600.0,50.0389,50.1495,50.0319,50.0942,46600.0
2006-11-27 09:45:00,72.41,72.49,72.37,72.38,40400.0,50.0942,50.1495,50.0665,50.0734,40400.0
2006-11-27 09:50:00,72.37,72.38,72.22,72.26,59100.0,50.0665,50.0734,49.9628,49.9904,59100.0
2006-11-27 09:55:00,72.26,72.3,72.23,72.26,52300.0,49.9904,50.0181,49.9697,49.9904,52300.0
2006-11-27 10:00:00,72.25,72.28,72.16,72.23,52200.0,49.9835,50.0043,49.9212,49.9697,52200.0
2006-11-27 10:05:00,72.24,72.38,72.24,72.34,33800.0,49.9766,50.0734,49.9766,50.0458,33800.0
2006-11-27 10:10:00,72.35,72.35,72.1,72.11,79800.0,50.0527,50.0527,49.8797,49.8867,79800.0
2006-11-27 10:15:00,72.11,72.21,72.09,72.19,46600.0,49.8867,49.9558,49.8728,49.942,46600.0
2006-11-27 10:20:00,72.19,72.33,72.18,72.3,58900.0,49.942,50.0389,49.9351,50.0181,58900.0
2006-11-27 10:25:00,72.29,72.3,72.26,72.27,29300.0,50.0112,50.0181,49.9904,49.9973,29300.0
2006-11-27 10:30:00,72.27,72.28,72.25,72.25,18000.0,49.9973,50.0043,49.9835,49.9835,18000.0
2006-11-27 10:35:00,72.25,72.25,72.16,72.23,32000.0,49.9835,49.9835,49.9212,49.9697,32000.0
2006-11-27 10:40:00,72.22,72.33,72.19,72.23,53100.0,49.9628,50.0389,49.942,49.9697,53100.0
2006-11-27 10:45:00,72.23,72.23,72.07,72.11,119900.0,49.9697,49.9697,49.859,49.8867,119900.0
2006-11-27 10:50:00,72.11,72.15,72.09,72.1,39100.0,49.8867,49.9143,49.8728,49.8797,39100.0
2006-11-27 10:55:00,72.09,72.13,72.06,72.1,130100.0,49.8728,49.9005,49.8521,49.8797,130100.0
2006-11-27 11:00:00,72.1,72.11,71.9,71.9,102900.0,49.8797,49.8867,49.7414,49.7414,102900.0
2006-11-27 11:05:00,71.91,71.93,71.88,71.91,83500.0,49.7483,49.7621,49.7275,49.7483,83500.0
2006-11-27 11:10:00,71.9,71.91,71.75,71.77,81800.0,49.7414,49.7483,49.6376,49.6514,81800.0
2006-11-27 11:15:00,71.78,71.78,71.6,71.73,176400.0,49.6584,49.6584,49.5338,49.6238,176400.0
2006-11-27 11:20:00,71.74,71.86,71.73,71.81,54000.0,49.6307,49.7137,49.6238,49.6791,54000.0
2006-11-27 11:25:00,71.81,71.86,71.71,71.78,53000.0,49.6791,49.7137,49.6099,49.6584,53000.0
2006-11-27 11:30:00,71.79,71.94,71.78,71.93,43400.0,49.6653,49.769,49.6584,49.7621,43400.0
2006-11-27 11:35:00,71.92,72.01,71.9,71.93,63000.0,49.7552,49.8175,49.7414,49.7621,63000.0
2006-11-27 11:40:00,71.94,71.95,71.77,71.81,57200.0,49.769,49.776,49.6514,49.6791,57200.0
2006-11-27 11:45:00,71.82,71.85,71.76,71.85,32600.0,49.686,49.7068,49.6445,49.7068,32600.0
2006-11-27 11:50:00,71.86,71.9,71.77,71.78,35800.0,49.7137,49.7414,49.6514,49.6584,35800.0
2006-11-27 11:55:00,71.78,71.81,71.75,71.8,33100.0,49.6584,49.6791,49.6376,49.6722,33100.0
2006-11-27 12:00:00,71.81,71.88,71.8,71.8,73600.0,49.6791,49.7275,49.6722,49.6722,73600.0
2006-11-27 12:05:00,71.79,71.79,71.73,71.73,70500.0,49.6653,49.6653,49.6238,49.6238,70500.0
2006-11-27 12:10:00,71.75,71.75,71.73,71.75,34700.0,49.6376,49.6376,49.6238,49.6376,34700.0
2006-11-27 12:15:00,71.76,71.81,71.75,71.78,52900.0,49.6445,49.6791,49.6376,49.6584,52900.0
2006-11-27 12:20:00,71.78,71.82,71.76,71.76,33500.0,49.6584,49.686,49.6445,49.6445,33500.0
2006-11-27 12:25:00,71.77,71.85,71.76,71.81,41100.0,49.6514,49.7068,49.6445,49.6791,41100.0
2006-11-27 12:30:00,71.81,71.82,71.65,71.67,81300.0,49.6791,49.686,49.5684,49.5823,81300.0
2006-11-27 12:35:00,71.68,71.73,71.55,71.55,86600.0,49.5892,49.6238,49.4992,49.4992,86600.0
2006-11-27 12:40:00,71.56,71.61,71.51,71.53,48500.0,49.5062,49.5407,49.4716,49.4854,48500.0
2006-11-27 12:45:00,71.54,71.64,71.53,71.59,32900.0,49.4923,49.5615,49.4854,49.5269,32900.0
2006-11-27 12:50:00,71.6,71.64,71.56,71.56,22400.0,49.5338,49.5615,49.5062,49.5062,22400.0
2006-11-27 12:55:00,71.56,71.62,71.56,71.61,25200.0,49.5062,49.5477,49.5062,49.5407,25200.0
2006-11-27 13:00:00,71.6,71.66,71.53,71.65,42800.0,49.5338,49.5753,49.4854,49.5684,42800.0
2006-11-27 13:05:00,71.65,71.73,71.63,71.69,24000.0,49.5684,49.6238,49.5546,49.5961,24000.0
2006-11-27 13:10:00,71.68,71.7,71.67,71.7,15300.0,49.5892,49.603,49.5823,49.603,15300.0
2006-11-27 13:15:00,71.7,71.72,71.66,71.68,27400.0,49.603,49.6168,49.5753,49.5892,27400.0
2006-11-27 13:20:00,71.68,71.7,71.59,71.68,17200.0,49.5892,49.603,49.5269,49.5892,17200.0
2006-11-27 13:25:00,71.68,71.86,71.68,71.86,36700.0,49.5892,49.7137,49.5892,49.7137,36700.0
2006-11-27 13:30:00,71.85,71.91,71.85,71.9,50100.0,49.7068,49.7483,49.7068,49.7414,50100.0
2006-11-27 13:35:00,71.9,71.92,71.74,71.83,39300.0,49.7414,49.7552,49.6307,49.6929,39300.0
2006-11-27 13:40:00,71.82,71.93,71.69,71.92,49300.0,49.686,49.7621,49.5961,49.7552,49300.0
2006-11-27 13:45:00,71.93,72.0,71.87,71.94,44500.0,49.7621,49.8106,49.7206,49.769,44500.0
2006-11-27 13:50:00,71.94,72.0,71.79,71.84,54200.0,49.769,49.8106,49.6653,49.6999,54200.0
2006-11-27 13:55:00,71.83,71.83,71.74,71.74,27600.0,49.6929,49.6929,49.6307,49.6307,27600.0
2006-11-27 14:00:00,71.75,71.82,71.74,71.76,42500.0,49.6376,49.686,49.6307,49.6445,42500.0
2006-11-27 14:05:00,71.75,71.75,71.54,71.58,99800.0,49.6376,49.6376,49.4923,49.52,99800.0
2006-11-27 14:10:00,71.59,71.66,71.58,71.66,41300.0,49.5269,49.5753,49.52,49.5753,41300.0
2006-11-27 14:15:00,71.66,71.77,71.59,71.72,48300.0,49.5753,49.6514,49.5269,49.6168,48300.0
2006-11-27 14:20:00,71.71,71.76,71.6,71.63,29900.0,49.6099,49.6445,49.5338,49.5546,29900.0
2006-11-27 14:25:00,71.63,71.77,71.62,71.73,26500.0,49.5546,49.6514,49.5477,49.6238,26500.0
2006-11-27 14:30:00,71.72,71.86,71.71,71.84,51600.0,49.6168,49.7137,49.6099,49.6999,51600.0
2006-11-27 14:35:00,71.84,71.92,71.79,71.79,65700.0,49.6999,49.7552,49.6653,49.6653,65700.0
2006-11-27 14:40:00,71.81,71.9,71.81,71.85,35300.0,49.6791,49.7414,49.6791,49.7068,35300.0
2006-11-27 14:45:00,71.85,71.86,71.72,71.76,34400.0,49.7068,49.7137,49.6168,49.6445,34400.0
2006-11-27 14:50:00,71.78,71.88,71.76,71.79,39800.0,49.6584,49.7275,49.6445,49.6653,39800.0
2006-11-27 14:55:00,71.78,71.81,71.67,71.71,45900.0,49.6584,49.6791,49.5823,49.6099,45900.0
2006-11-27 15:00:00,71.71,71.75,71.65,71.71,26500.0,49.6099,49.6376,49.5684,49.6099,26500.0
2006-11-27 15:05:00,71.72,71.72,71.63,71.68,35000.0,49.6168,49.6168,49.5546,49.5892,35000.0
2006-11-27 15:10:00,71.68,71.68,71.56,71.62,60700.0,49.5892,49.5892,49.5062,49.5477,60700.0
2006-11-27 15:15:00,71.62,71.64,71.57,71.63,64700.0,49.5477,49.5615,49.5131,49.5546,64700.0
2006-11-27 15:20:00,71.63,71.75,71.61,71.74,35600.0,49.5546,49.6376,49.5407,49.6307,35600.0
2006-11-27 15:25:00,71.73,71.77,71.71,71.74,48300.0,49.6238,49.6514,49.6099,49.6307,48300.0
2006-11-27 15:30:00,71.74,71.8,71.72,71.78,49600.0,49.6307,49.6722,49.6168,49.6584,49600.0
2006-11-27 15:35:00,71.79,71.88,71.78,71.87,55500.0,49.6653,49.7275,49.6584,49.7206,55500.0
2006-11-27 15:40:00,71.87,71.88,71.76,71.82,90100.0,49.7206,49.7275,49.6445,49.686,90100.0
2006-11-27 15:45:00,71.82,71.92,71.81,71.91,87300.0,49.686,49.7552,49.6791,49.7483,87300.0
2006-11-27 15:50:00,71.92,71.96,71.91,71.92,116100.0,49.7552,49.7829,49.7483,49.7552,116100.0
2006-11-27 15:55:00,71.93,71.93,71.86,71.87,153600.0,49.7621,49.7621,49.7137,49.7206,153600.0
2006-11-28 09:30:00,71.56,71.82,71.5,71.7,352200.0,49.5062,49.686,49.4647,49.603,352200.0
2006-11-28 09:35:00,71.67,71.84,71.62,71.78,258400.0,49.5823,49.6999,49.5477,49.6584,258400.0
2006-11-28 09:40:00,71.8,71.89,71.67,71.89,107000.0,49.6722,49.7345,49.5823,49.7345,107000.0
2006-11-28 09:45:00,71.88,72.01,71.73,71.83,188300.0,49.7275,49.8175,49.6238,49.6929,188300.0
2006-11-28 09:50:00,71.83,71.94,71.77,71.92,150700.0,49.6929,49.769,49.6514,49.7552,150700.0
2006-11-28 09:55:00,71.92,72.15,71.92,72.13,522000.0,49.7552,49.9143,49.7552,49.9005,522000.0
2006-11-28 10:00:00,72.13,72.29,71.99,72.28,299900.0,49.9005,50.0112,49.8036,50.0043,299900.0
2006-11-28 10:05:00,72.28,72.31,71.92,72.1,218100.0,50.0043,50.025,49.7552,49.8797,218100.0
2006-11-28 10:10:00,72.03,72.05,71.7,71.82,149600.0,49.8313,49.8451,49.603,49.686,149600.0
2006-11-28 10:15:00,71.82,71.96,71.72,71.91,76400.0,49.686,49.7829,49.6168,49.7483,76400.0
2006-11-28 10:20:00,71.89,72.04,71.82,72.01,97000.0,49.7345,49.8382,49.686,49.8175,97000.0
2006-11-28 10:25:00,72.01,72.18,71.94,72.1,110400.0,49.8175,49.9351,49.769,49.8797,110400.0
2006-11-28 10:30:00,72.09,72.31,72.09,72.24,93200.0,49.8728,50.025,49.8728,49.9766,93200.0
2006-11-28 10:35:00,72.22,72.3,71.93,71.95,238700.0,49.9628,50.0181,49.7621,49.776,238700.0
2006-11-28 10:40:00,71.96,72.0,71.91,71.94,41700.0,49.7829,49.8106,49.7483,49.769,41700.0
2006-11-28 10:45:00,71.94,71.96,71.84,71.85,52700.0,49.769,49.7829,49.6999,49.7068,52700.0
2006-11-28 10:50:00,71.87,71.9,71.67,71.71,61000.0,49.7206,49.7414,49.5823,49.6099,61000.0
2006-11-28 10:55:00,71.7,71.79,71.68,71.75,42300.0,49.603,49.6653,49.5892,49.6376,42300.0
2006-11-28 11:00:00,71.76,71.78,71.69,71.71,34400.0,49.6445,49.6584,49.5961,49.6099,34400.0
2006-11-28 11:05:00,71.7,71.71,71.58,71.69,34400.0,49.603,49.6099,49.52,49.5961,34400.0
2006-11-28 11:10:00,71.69,71.71,71.57,71.62,50700.0,49.5961,49.6099,49.5131,49.5477,50700.0
2006-11-28 11:15:00,71.6,71.69,71.51,71.61,124600.0,49.5338,49.5961,49.4716,49.5407,124600.0
2006-11-28 11:20:00,71.6,71.74,71.6,71.72,75000.0,49.5338,49.6307,49.5338,49.6168,75000.0
2006-11-28 11:25:00,71.7,71.78,71.7,71.75,43200.0,49.603,49.6584,49.603,49.6376,43200.0
2006-11-28 11:30:00,71.74,71.87,71.74,71.87,38800.0,49.6307,49.7206,49.6307,49.7206,38800.0
2006-11-28 11:35:00,71.86,71.92,71.85,71.91,55000.0,49.7137,49.7552,49.7068,49.7483,55000.0
2006-11-28 11:40:00,71.92,72.01,71.9,71.91,65900.0,49.7552,49.8175,49.7414,49.7483,65900.0
2006-11-28 11:45:00,71.91,71.94,71.79,71.83,50500.0,49.7483,49.769,49.6653,49.6929,50500.0
2006-11-28 11:50:00,71.83,71.87,71.8,71.86,78900.0,49.6929,49.7206,49.6722,49.7137,78900.0
2006-11-28 11:55:00,71.85,71.87,71.7,71.75,27000.0,49.7068,49.7206,49.603,49.6376,27000.0
2006-11-28 12:00:00,71.75,71.76,71.64,71.65,60100.0,49.6376,49.6445,49.5615,49.5684,60100.0
2006-11-28 12:05:00,71.65,71.79,71.64,71.79,71700.0,49.5684,49.6653,49.5615,49.6653,71700.0
2006-11-28 12:10:00,71.79,71.85,71.78,71.8,57700.0,49.6653,49.7068,49.6584,49.6722,57700.0
2006-11-28 12:15:00,71.79,71.81,71.72,71.77,27500.0,49.6653,49.6791,49.6168,49.6514,27500.0
2006-11-28 12:20:00,71.77,71.77,71.58,71.66,58700.0,49.6514,49.6514,49.52,49.5753,58700.0
2006-11-28 12:25:00,71.65,71.85,71.59,71.67,94100.0,49.5684,49.7068,49.5269,49.5823,94100.0
2006-11-28 12:30:00,71.67,71.7,71.56,71.6,230600.0,49.5823,49.603,49.5062,49.5338,230600.0
2006-11-28 12:35:00,71.6,71.62,71.53,71.57,49200.0,49.5338,49.5477,49.4854,49.5131,49200.0
2006-11-28 12:40:00,71.57,71.64,71.53,71.54,159900.0,49.5131,49.5615,49.4854,49.4923,159900.0
2006-11-28 12:45:00,71.53,71.68,71.52,71.66,29200.0,49.4854,49.5892,49.4785,49.5753,29200.0
2006-11-28 12:50:00,71.66,71.7,71.61,71.66,43200.0,49.5753,49.603,49.5407,49.5753,43200.0
2006-11-28 12:55:00,71.66,71.7,71.57,71.67,29700.0,49.5753,49.603,49.5131,49.5823,29700.0
2006-11-28 13:00:00,71.65,71.78,71.6,71.74,45000.0,49.5684,49.6584,49.5338,49.6307,45000.0
2006-11-28 13:05:00,71.74,71.84,71.68,71.69,102200.0,49.6307,49.6999,49.5892,49.5961,102200.0
2006-11-28 13:10:00,71.7,71.75,71.63,71.64,76900.0,49.603,49.6376,49.5546,49.5615,76900.0
2006-11-28 13:15:00,71.64,71.65,71.5,71.52,48700.0,49.5615,49.5684,49.4647,49.4785,48700.0
2006-11-28 13:20:00,71.52,71.6,71.5,71.5,48200.0,49.4785,49.5338,49.4647,49.4647,48200.0
2006-11-28 13:25:00,71.5,71.57,71.44,71.52,45000.0,49.4647,49.5131,49.4231,49.4785,45000.0
2006-11-28 13:30:00,71.55,71.62,71.54,71.6,34400.0,49.4992,49.5477,49.4923,49.5338,34400.0
2006-11-28 13:35:00,71.6,71.69,71.6,71.68,36000.0,49.5338,49.5961,49.5338,49.5892,36000.0
2006-11-28 13:40:00,71.67,71.79,71.65,71.74,45700.0,49.5823,49.6653,49.5684,49.6307,45700.0
2006-11-28 13:45:00,71.74,71.8,71.65,71.7,56900.0,49.6307,49.6722,49.5684,49.603,56900.0
2006-11-28 13:50:00,71.7,71.76,71.68,71.74,23700.0,49.603,49.6445,49.5892,49.6307,23700.0
2006-11-28 13:55:00,71.74,71.82,71.71,71.71,180900.0,49.6307,49.686,49.6099,49.6099,180900.0
2006-11-28 14:00:00,71.73,71.8,71.7,71.71,29400.0,49.6238,49.6722,49.603,49.6099,29400.0
2006-11-28 14:05:00,71.7,71.81,71.69,71.78,29700.0,49.603,49.6791,49.5961,49.6584,29700.0
2006-11-28 14:10:00,71.78,71.85,71.74,71.85,24100.0,49.6584,49.7068,49.6307,49.7068,24100.0
2006-11-28 14:15:00,71.84,71.86,71.76,71.76,228500.0,49.6999,49.7137,49.6445,49.6445,228500.0
2006-11-28 14:20:00,71.76,71.9,71.67,71.84,46500.0,49.6445,49.7414,49.5823,49.6999,46500.0
2006-11-28 14:25:00,71.84,71.94,71.83,71.86,38400.0,49.6999,49.769,49.6929,49.7137,38400.0
2006-11-28 14:30:00,71.85,71.93,71.82,71.93,19300.0,49.7068,49.7621,49.686,49.7621,19300.0
2006-11-28 14:35:00,71.93,72.0,71.73,71.96,67500.0,49.7621,49.8106,49.6238,49.7829,67500.0
2006-11-28 14:40:00,71.96,71.97,71.88,71.95,57500.0,49.7829,49.7898,49.7275,49.776,57500.0
2006-11-28 14:45:00,71.95,71.96,71.81,71.82,40100.0,49.776,49.7829,49.6791,49.686,40100.0
2006-11-28 14:50:00,71.88,71.9,71.83,71.89,28300.0,49.7275,49.7414,49.6929,49.7345,28300.0
2006-11-28 14:55:00,71.88,71.89,71.83,71.86,30800.0,49.7275,49.7345,49.6929,49.7137,30800.0
2006-11-28 15:00:00,71.87,71.9,71.83,71.87,25500.0,49.7206,49.7414,49.6929,49.7206,25500.0
2006-11-28 15:05:00,71.86,71.86,71.77,71.83,20600.0,49.7137,49.7137,49.6514,49.6929,20600.0
2006-11-28 15:10:00,71.84,71.9,71.62,71.86,50800.0,49.6999,49.7414,49.5477,49.7137,50800.0
2006-11-28 15:15:00,71.86,72.0,71.86,71.98,65600.0,49.7137,49.8106,49.7137,49.7967,65600.0
2006-11-28 15:20:00,72.0,72.0,70.95,71.95,41600.0,49.8106,49.8106,49.0842,49.776,41600.0
2006-11-28 15:25:00,71.94,71.99,71.94,71.99,38400.0,49.769,49.8036,49.769,49.8036,38400.0
2006-11-28 15:30:00,71.99,72.0,71.89,71.92,54700.0,49.8036,49.8106,49.7345,49.7552,54700.0
2006-11-28 15:35:00,71.92,71.92,71.9,71.9,15500.0,49.7552,49.7552,49.7414,49.7414,15500.0
2006-11-28 15:40:00,71.91,71.91,71.76,71.76,54900.0,49.7483,49.7483,49.6445,49.6445,54900.0
2006-11-28 15:45:00,71.76,71.83,71.74,71.82,39600.0,49.6445,49.6929,49.6307,49.686,39600.0
2006-11-28 15:50:00,71.82,71.86,71.77,71.83,50600.0,49.686,49.7137,49.6514,49.6929,50600.0
2006-11-28 15:55:00,71.82,71.82,71.72,71.78,114200.0,49.686,49.686,49.6168,49.6584,114200.0
2006-11-29 09:30:00,72.0,72.23,71.9,71.95,212800.0,49.8106,49.9697,49.7414,49.776,212800.0
2006-11-29 09:35:00,71.91,72.07,71.9,71.93,77900.0,49.7483,49.859,49.7414,49.7621,77900.0
2006-11-29 09:40:00,71.93,71.95,71.74,71.76,49400.0,49.7621,49.776,49.6307,49.6445,49400.0
2006-11-29 09:45:00,71.75,71.91,71.73,71.87,70300.0,49.6376,49.7483,49.6238,49.7206,70300.0
2006-11-29 09:50:00,71.86,71.99,71.8,71.9,58600.0,49.7137,49.8036,49.6722,49.7414,58600.0
2006-11-29 09:55:00,71.88,71.99,71.79,71.92,70600.0,49.7275,49.8036,49.6653,49.7552,70600.0
2006-11-29 10:00:00,71.92,71.96,71.78,71.96,75200.0,49.7552,49.7829,49.6584,49.7829,75200.0
2006-11-29 10:05:00,71.94,72.13,71.9,72.06,54800.0,49.769,49.9005,49.7414,49.8521,54800.0
2006-11-29 10:10:00,72.06,72.14,71.98,72.02,31400.0,49.8521,49.9074,49.7967,49.8244,31400.0
2006-11-29 10:15:00,72.03,72.06,71.97,72.0,29500.0,49.8313,49.8521,49.7898,49.8106,29500.0
2006-11-29 10:20:00,72.01,72.03,71.92,71.96,38200.0,49.8175,49.8313,49.7552,49.7829,38200.0
2006-11-29 10:25:00,71.95,72.08,71.93,71.98,61000.0,49.776,49.8659,49.7621,49.7967,61000.0
2006-11-29 10:30:00,72.0,72.02,71.89,71.96,41000.0,49.8106,49.8244,49.7345,49.7829,41000.0
2006-11-29 10:35:00,71.95,71.98,71.8,71.8,49000.0,49.776,49.7967,49.6722,49.6722,49000.0
2006-11-29 10:40:00,71.82,71.83,71.77,71.78,40100.0,49.686,49.6929,49.6514,49.6584,40100.0
2006-11-29 10:45:00,71.78,71.87,71.74,71.87,56600.0,49.6584,49.7206,49.6307,49.7206,56600.0
2006-11-29 10:50:00,71.86,71.87,71.75,71.77,45700.0,49.7137,49.7206,49.6376,49.6514,45700.0
2006-11-29 10:55:00,71.77,71.84,71.74,71.84,27900.0,49.6514,49.6999,49.6307,49.6999,27900.0
2006-11-29 11:00:00,71.84,71.96,71.78,71.91,49600.0,49.6999,49.7829,49.6584,49.7483,49600.0
2006-11-29 11:05:00,71.92,72.06,71.9,71.99,72800.0,49.7552,49.8521,49.7414,49.8036,72800.0
2006-11-29 11:10:00,71.99,72.07,71.94,72.05,47900.0,49.8036,49.859,49.769,49.8451,47900.0
2006-11-29 11:15:00,72.04,72.05,72.0,72.05,15200.0,49.8382,49.8451,49.8106,49.8451,15200.0
2006-11-29 11:20:00,72.05,72.07,72.03,72.06,29300.0,49.8451,49.859,49.8313,49.8521,29300.0
2006-11-29 11:25:00,72.06,72.06,71.99,71.99,32100.0,49.8521,49.8521,49.8036,49.8036,32100.0
2006-11-29 11:30:00,72.0,72.04,71.97,72.02,63600.0,49.8106,49.8382,49.7898,49.8244,63600.0
2006-11-29 11:35:00,72.02,72.07,72.0,72.04,57000.0,49.8244,49.859,49.8106,49.8382,57000.0
2006-11-29 11:40:00,72.05,72.05,71.94,71.99,36900.0,49.8451,49.8451,49.769,49.8036,36900.0
2006-11-29 11:45:00,71.98,72.0,71.94,71.96,38900.0,49.7967,49.8106,49.769,49.7829,38900.0
2006-11-29 11:50:00,71.96,72.01,71.96,72.01,17000.0,49.7829,49.8175,49.7829,49.8175,17000.0
2006-11-29 11:55:00,72.02,72.08,72.0,72.05,127800.0,49.8244,49.8659,49.8106,49.8451,127800.0
2006-11-29 12:00:00,72.05,72.1,72.05,72.08,81600.0,49.8451,49.8797,49.8451,49.8659,81600.0
2006-11-29 12:05:00,72.08,72.2,72.08,72.18,50400.0,49.8659,49.9489,49.8659,49.9351,50400.0
2006-11-29 12:10:00,72.15,72.2,72.15,72.17,56900.0,49.9143,49.9489,49.9143,49.9282,56900.0
2006-11-29 12:15:00,72.19,72.25,72.17,72.18,39500.0,49.942,49.9835,49.9282,49.9351,39500.0
2006-11-29 12:20:00,72.17,72.17,72.05,72.06,117100.0,49.9282,49.9282,49.8451,49.8521,117100.0
2006-11-29 12:25:00,72.04,72.1,72.0,72.07,81700.0,49.8382,49.8797,49.8106,49.859,81700.0
2006-11-29 12:30:00,72.06,72.09,72.03,72.05,34500.0,49.8521,49.8728,49.8313,49.8451,34500.0
2006-11-29 12:35:00,72.05,72.13,72.02,72.05,51600.0,49.8451,49.9005,49.8244,49.8451,51600.0
2006-11-29 12:40:00,72.05,72.13,72.04,72.09,35300.0,49.8451,49.9005,49.8382,49.8728,35300.0
2006-11-29 12:45:00,72.09,72.15,72.08,72.14,39000.0,49.8728,49.9143,49.8659,49.9074,39000.0
2006-11-29 12:50:00,72.14,72.14,72.09,72.1,35600.0,49.9074,49.9074,49.8728,49.8797,35600.0
2006-11-29 12:55:00,72.1,72.12,72.07,72.08,54600.0,49.8797,49.8936,49.859,49.8659,54600.0
2006-11-29 13:00:00,72.1,72.1,72.0,72.05,90900.0,49.8797,49.8797,49.8106,49.8451,90900.0
2006-11-29 13:05:00,72.05,72.07,72.01,72.05,48100.0,49.8451,49.859,49.8175,49.8451,48100.0
2006-11-29 13:10:00,72.05,72.09,72.0,72.06,35800.0,49.8451,49.8728,49.8106,49.8521,35800.0
2006-11-29 13:15:00,72.06,72.1,72.03,72.1,15800.0,49.8521,49.8797,49.8313,49.8797,15800.0
2006-11-29 13:20:00,72.1,72.11,72.05,72.08,48800.0,49.8797,49.8867,49.8451,49.8659,48800.0
2006-11-29 13:25:00,72.09,72.11,72.07,72.07,134700.0,49.8728,49.8867,49.859,49.859,134700.0
2006-11-29 13:30:00,72.07,72.1,71.97,71.99,156500.0,49.859,49.8797,49.7898,49.8036,156500.0
2006-11-29 13:35:00,72.0,72.05,71.98,72.04,48300.0,49.8106,49.8451,49.7967,49.8382,48300.0
2006-11-29 13:40:00,72.05,72.2,72.04,72.19,68300.0,49.8451,49.9489,49.8382,49.942,68300.0
2006-11-29 13:45:00,72.18,72.26,72.15,72.22,44000.0,49.9351,49.9904,49.9143,49.9628,44000.0
2006-11-29 13:50:00,72.22,72.25,72.16,72.22,31900.0,49.9628,49.9835,49.9212,49.9628,31900.0
2006-11-29 13:55:00,72.23,72.3,72.22,72.3,27300.0,49.9697,50.0181,49.9628,50.0181,27300.0
2006-11-29 14:00:00,72.29,72.4,72.22,72.24,86600.0,50.0112,50.0873,49.9628,49.9766,86600.0
2006-11-29 14:05:00,72.25,72.28,72.23,72.23,19300.0,49.9835,50.0043,49.9697,49.9697,19300.0
2006-11-29 14:10:00,72.25,72.25,72.2,72.22,28200.0,49.9835,49.9835,49.9489,49.9628,28200.0
2006-11-29 14:15:00,72.22,72.39,72.21,72.29,87600.0,49.9628,50.0804,49.9558,50.0112,87600.0
2006-11-29 14:20:00,72.29,72.5,72.28,72.32,125700.0,50.0112,50.1565,50.0043,50.0319,125700.0
2006-11-29 14:25:00,72.32,72.41,72.27,72.3,64000.0,50.0319,50.0942,49.9973,50.0181,64000.0
2006-11-29 14:30:00,72.3,72.38,72.28,72.36,48900.0,50.0181,50.0734,50.0043,50.0596,48900.0
2006-11-29 14:35:00,72.36,72.47,72.36,72.44,67800.0,50.0596,50.1357,50.0596,50.115,67800.0
2006-11-29 14:40:00,72.44,72.44,72.36,72.41,26700.0,50.115,50.115,50.0596,50.0942,26700.0
2006-11-29 14:45:00,72.41,72.41,72.36,72.37,36800.0,50.0942,50.0942,50.0596,50.0665,36800.0
2006-11-29 14:50:00,72.37,72.47,72.36,72.47,55100.0,50.0665,50.1357,50.0596,50.1357,55100.0
2006-11-29 14:55:00,72.47,72.47,72.4,72.42,62000.0,50.1357,50.1357,50.0873,50.1011,62000.0
2006-11-29 15:00:00,72.43,72.44,72.35,72.37,51400.0,50.108,50.115,50.0527,50.0665,51400.0
2006-11-29 15:05:00,72.35,72.43,72.35,72.43,47600.0,50.0527,50.108,50.0527,50.108,47600.0
2006-11-29 15:10:00,72.43,72.45,72.4,72.41,28900.0,50.108,50.1219,50.0873,50.0942,28900.0
2006-11-29 15:15:00,72.4,72.42,72.38,72.41,40400.0,50.0873,50.1011,50.0734,50.0942,40400.0
2006-11-29 15:20:00,72.41,72.41,72.29,72.34,96100.0,50.0942,50.0942,50.0112,50.0458,96100.0
2006-11-29 15:25:00,72.35,72.36,72.29,72.31,64800.0,50.0527,50.0596,50.0112,50.025,64800.0
2006-11-29 15:30:00,72.31,72.37,72.3,72.36,81200.0,50.025,50.0665,50.0181,50.0596,81200.0
2006-11-29 15:35:00,72.36,72.4,72.32,72.4,76500.0,50.0596,50.0873,50.0319,50.0873,76500.0
2006-11-29 15:40:00,72.4,72.45,72.39,72.44,74700.0,50.0873,50.1219,50.0804,50.115,74700.0
2006-11-29 15:45:00,72.45,72.47,72.42,72.44,128300.0,50.1219,50.1357,50.1011,50.115,128300.0
2006-11-29 15:50:00,72.43,72.52,72.42,72.49,278100.0,50.108,50.1703,50.1011,50.1495,278100.0
2006-11-29 15:55:00,72.49,72.51,72.37,72.42,253600.0,50.1495,50.1634,50.0665,50.1011,253600.0
2006-11-30 09:30:00,72.17,72.34,71.94,72.21,613800.0,49.9282,50.0458,49.769,49.9558,613800.0
2006-11-30 09:35:00,72.21,72.23,71.88,71.94,172800.0,49.9558,49.9697,49.7275,49.769,172800.0
2006-11-30 09:40:00,71.94,72.01,71.5,71.52,208100.0,49.769,49.8175,49.4647,49.4785,208100.0
2006-11-30 09:45:00,71.53,71.8,71.53,71.75,171100.0,49.4854,49.6722,49.4854,49.6376,171100.0
2006-11-30 09:50:00,71.76,71.79,71.66,71.69,125000.0,49.6445,49.6653,49.5753,49.5961,125000.0
2006-11-30 09:55:00,71.69,71.84,71.57,71.6,174400.0,49.5961,49.6999,49.5131,49.5338,174400.0
2006-11-30 10:00:00,71.58,71.65,71.25,71.31,223700.0,49.52,49.5684,49.2917,49.3332,223700.0
2006-11-30 10:05:00,71.32,71.37,71.06,71.25,290700.0,49.3401,49.3747,49.1603,49.2917,290700.0
2006-11-30 10:10:00,71.25,71.36,71.25,71.33,164000.0,49.2917,49.3678,49.2917,49.347,164000.0
2006-11-30 10:15:00,71.32,71.48,71.27,71.32,142200.0,49.3401,49.4508,49.3055,49.3401,142200.0
2006-11-30 10:20:00,71.33,71.38,71.27,71.31,131300.0,49.347,49.3816,49.3055,49.3332,131300.0
2006-11-30 10:25:00,71.32,71.37,71.15,71.15,189000.0,49.3401,49.3747,49.2225,49.2225,189000.0
2006-11-30 10:30:00,71.2,71.2,71.06,71.06,105000.0,49.2571,49.2571,49.1603,49.1603,105000.0
2006-11-30 10:35:00,71.06,71.08,70.89,71.03,270100.0,49.1603,49.1741,49.0426,49.1395,270100.0
2006-11-30 10:40:00,71.04,71.14,70.97,71.03,152100.0,49.1464,49.2156,49.098,49.1395,152100.0
2006-11-30 10:45:00,71.01,71.05,70.88,70.94,103900.0,49.1257,49.1533,49.0357,49.0772,103900.0
2006-11-30 10:50:00,70.95,71.25,70.95,71.24,174100.0,49.0842,49.2917,49.0842,49.2848,174100.0
2006-11-30 10:55:00,71.24,71.33,71.1,71.1,131500.0,49.2848,49.347,49.1879,49.1879,131500.0
2006-11-30 11:00:00,71.12,71.13,71.04,71.1,71100.0,49.2018,49.2087,49.1464,49.1879,71100.0
2006-11-30 11:05:00,71.1,71.12,71.04,71.11,63500.0,49.1879,49.2018,49.1464,49.1948,63500.0
2006-11-30 11:10:00,71.11,71.2,71.08,71.09,78900.0,49.1948,49.2571,49.1741,49.181,78900.0
2006-11-30 11:15:00,71.1,71.12,70.87,70.89,201200.0,49.1879,49.2018,49.0288,49.0426,201200.0
2006-11-30 11:20:00,70.9,70.9,70.68,70.84,259600.0,49.0496,49.0496,48.8974,49.0081,259600.0
2006-11-30 11:25:00,70.85,70.99,70.78,70.9,132900.0,49.015,49.1118,48.9665,49.0496,132900.0
2006-11-30 11:30:00,70.89,71.06,70.86,71.01,119200.0,49.0426,49.1603,49.0219,49.1257,119200.0
2006-11-30 11:35:00,71.02,71.04,70.97,71.02,149700.0,49.1326,49.1464,49.098,49.1326,149700.0
2006-11-30 11:40:00,71.02,71.1,71.0,71.07,82100.0,49.1326,49.1879,49.1187,49.1672,82100.0
2006-11-30 11:45:00,71.07,71.1,71.03,71.03,65300.0,49.1672,49.1879,49.1395,49.1395,65300.0
2006-11-30 11:50:00,71.04,71.08,71.03,71.04,59100.0,49.1464,49.1741,49.1395,49.1464,59100.0
2006-11-30 11:55:00,71.04,71.13,70.98,71.1,68800.0,49.1464,49.2087,49.1049,49.1879,68800.0
2006-11-30 12:00:00,71.1,71.15,71.07,71.1,62900.0,49.1879,49.2225,49.1672,49.1879,62900.0
2006-11-30 12:05:00,71.1,71.1,71.0,71.0,34600.0,49.1879,49.1879,49.1187,49.1187,34600.0
2006-11-30 12:10:00,71.01,71.11,71.01,71.07,69200.0,49.1257,49.1948,49.1257,49.1672,69200.0
2006-11-30 12:15:00,71.06,71.11,71.0,71.0,54100.0,49.1603,49.1948,49.1187,49.1187,54100.0
2006-11-30 12:20:00,70.99,71.03,70.98,71.02,75400.0,49.1118,49.1395,49.1049,49.1326,75400.0
2006-11-30 12:25:00,71.02,71.04,71.0,71.02,48800.0,49.1326,49.1464,49.1187,49.1326,48800.0
2006-11-30 12:30:00,71.02,71.03,71.0,71.01,46500.0,49.1326,49.1395,49.1187,49.1257,46500.0
2006-11-30 12:35:00,71.02,71.02,70.96,70.97,102800.0,49.1326,49.1326,49.0911,49.098,102800.0
2006-11-30 12:40:00,70.98,71.0,70.96,70.99,27300.0,49.1049,49.1187,49.0911,49.1118,27300.0
2006-11-30 12:45:00,71.0,71.01,70.98,70.99,134300.0,49.1187,49.1257,49.1049,49.1118,134300.0
2006-11-30 12:50:00,70.99,71.0,70.96,70.97,43700.0,49.1118,49.1187,49.0911,49.098,43700.0
2006-11-30 12:55:00,70.97,71.0,70.89,70.91,54400.0,49.098,49.1187,49.0426,49.0565,54400.0
2006-11-30 13:00:00,70.91,71.04,70.91,71.0,50100.0,49.0565,49.1464,49.0565,49.1187,50100.0
2006-11-30 13:05:00,71.0,71.01,70.95,70.97,53600.0,49.1187,49.1257,49.0842,49.098,53600.0
2006-11-30 13:10:00,70.99,71.04,70.96,71.04,47500.0,49.1118,49.1464,49.0911,49.1464,47500.0
2006-11-30 13:15:00,71.03,71.19,71.03,71.15,76300.0,49.1395,49.2502,49.1395,49.2225,76300.0
2006-11-30 13:20:00,71.15,71.21,71.15,71.17,63600.0,49.2225,49.264,49.2225,49.2364,63600.0
2006-11-30 13:25:00,71.17,71.33,71.17,71.31,121000.0,49.2364,49.347,49.2364,49.3332,121000.0
2006-11-30 13:30:00,71.32,71.34,71.28,71.34,204800.0,49.3401,49.354,49.3125,49.354,204800.0
2006-11-30 13:35:00,71.35,71.36,71.31,71.33,57500.0,49.3609,49.3678,49.3332,49.347,57500.0
2006-11-30 13:40:00,71.34,71.34,71.2,71.22,41600.0,49.354,49.354,49.2571,49.2709,41600.0
2006-11-30 13:45:00,71.21,71.3,71.17,71.26,40600.0,49.264,49.3263,49.2364,49.2986,40600.0
2006-11-30 13:50:00,71.27,71.29,71.2,71.22,31500.0,49.3055,49.3194,49.2571,49.2709,31500.0
2006-11-30 13:55:00,71.22,71.23,71.05,71.06,50800.0,49.2709,49.2779,49.1533,49.1603,50800.0
2006-11-30 14:00:00,71.05,72.3,71.05,71.1,110300.0,49.1533,50.0181,49.1533,49.1879,110300.0
2006-11-30 14:05:00,71.11,71.17,71.06,71.1,44700.0,49.1948,49.2364,49.1603,49.1879,44700.0
2006-11-30 14:10:00,71.09,71.11,71.08,71.1,22100.0,49.181,49.1948,49.1741,49.1879,22100.0
2006-11-30 14:15:00,71.09,71.1,71.04,71.06,44300.0,49.181,49.1879,49.1464,49.1603,44300.0
2006-11-30 14:20:00,71.05,71.06,71.02,71.03,40500.0,49.1533,49.1603,49.1326,49.1395,40500.0
2006-11-30 14:25:00,71.03,71.08,71.03,71.06,50300.0,49.1395,49.1741,49.1395,49.1603,50300.0
2006-11-30 14:30:00,71.06,71.09,71.04,71.08,45600.0,49.1603,49.181,49.1464,49.1741,45600.0
2006-11-30 14:35:00,71.08,71.3,71.08,71.22,74600.0,49.1741,49.3263,49.1741,49.2709,74600.0
2006-11-30 14:40:00,71.2,71.42,71.14,71.35,100300.0,49.2571,49.4093,49.2156,49.3609,100300.0
2006-11-30 14:45:00,71.34,71.47,71.33,71.36,147500.0,49.354,49.4439,49.347,49.3678,147500.0
2006-11-30 14:50:00,71.36,71.41,71.3,71.41,97300.0,49.3678,49.4024,49.3263,49.4024,97300.0
2006-11-30 14:55:00,71.4,71.43,71.36,71.36,103800.0,49.3955,49.4162,49.3678,49.3678,103800.0
2006-11-30 15:00:00,71.36,71.39,71.33,71.38,70400.0,49.3678,49.3886,49.347,49.3816,70400.0
2006-11-30 15:05:00,71.36,71.4,71.35,71.37,87200.0,49.3678,49.3955,49.3609,49.3747,87200.0
2006-11-30 15:10:00,71.37,71.38,71.35,71.36,36500.0,49.3747,49.3816,49.3609,49.3678,36500.0
2006-11-30 15:15:00,71.36,71.38,71.29,71.3,108300.0,49.3678,49.3816,49.3194,49.3263,108300.0
2006-11-30 15:20:00,71.3,71.3,71.2,71.25,89200.0,49.3263,49.3263,49.2571,49.2917,89200.0
2006-11-30 15:25:00,71.25,71.33,71.23,71.3,107400.0,49.2917,49.347,49.2779,49.3263,107400.0
2006-11-30 15:30:00,71.29,71.3,71.19,71.19,108400.0,49.3194,49.3263,49.2502,49.2502,108400.0
2006-11-30 15:35:00,71.21,71.22,71.18,71.19,90000.0,49.264,49.2709,49.2433,49.2502,90000.0
2006-11-30 15:40:00,71.19,71.21,71.18,71.2,103700.0,49.2502,49.264,49.2433,49.2571,103700.0
2006-11-30 15:45:00,71.2,71.2,71.0,71.06,212000.0,49.2571,49.2571,49.1187,49.1603,212000.0
2006-11-30 15:50:00,71.05,71.06,71.01,71.06,316100.0,49.1533,49.1603,49.1257,49.1603,316100.0
2006-11-30 15:55:00,71.05,71.08,71.0,71.01,303300.0,49.1533,49.1741,49.1187,49.1257,303300.0
2006-12-01 09:30:00,70.81,71.0,70.6,70.68,478200.0,48.9873,49.1187,48.842,48.8974,478200.0
2006-12-01 09:35:00,70.67,70.75,70.52,70.73,208800.0,48.8904,48.9458,48.7867,48.932,208800.0
2006-12-01 09:40:00,70.7,70.71,70.5,70.6,379500.0,48.9112,48.9181,48.7728,48.842,379500.0
2006-12-01 09:45:00,70.6,70.62,70.47,70.48,162900.0,48.842,48.8559,48.7521,48.759,162900.0
2006-12-01 09:50:00,70.48,70.5,70.36,70.38,233300.0,48.759,48.7728,48.676,48.6898,233300.0
2006-12-01 09:55:00,70.38,70.51,70.37,70.4,248400.0,48.6898,48.7798,48.6829,48.7037,248400.0
2006-12-01 10:00:00,70.42,70.42,70.15,70.19,248000.0,48.7175,48.7175,48.5307,48.5584,248000.0
2006-12-01 10:05:00,70.2,70.28,69.8,69.86,441700.0,48.5653,48.6206,48.2886,48.3301,441700.0
2006-12-01 10:10:00,69.84,69.91,69.83,69.91,385200.0,48.3162,48.3647,48.3093,48.3647,385200.0
2006-12-01 10:15:00,69.9,69.93,69.45,69.48,378200.0,48.3577,48.3785,48.0464,48.0672,378200.0
2006-12-01 10:20:00,69.49,69.66,69.45,69.45,393500.0,48.0741,48.1917,48.0464,48.0464,393500.0
2006-12-01 10:25:00,69.45,69.55,69.28,69.4,377400.0,48.0464,48.1156,47.9288,48.0118,377400.0
2006-12-01 10:30:00,69.4,69.43,69.22,69.24,488100.0,48.0118,48.0326,47.8873,47.9012,488100.0
2006-12-01 10:35:00,69.23,69.24,69.05,69.1,418100.0,47.8942,47.9012,47.7697,47.8043,418100.0
2006-12-01 10:40:00,69.09,69.26,69.09,69.26,321400.0,47.7974,47.915,47.7974,47.915,321400.0
2006-12-01 10:45:00,69.27,69.61,69.26,69.54,355000.0,47.9219,48.1571,47.915,48.1087,355000.0
2006-12-01 10:50:00,69.54,69.54,69.46,69.47,177500.0,48.1087,48.1087,48.0534,48.0603,177500.0
2006-12-01 10:55:00,69.46,69.83,69.46,69.69,215100.0,48.0534,48.3093,48.0534,48.2125,215100.0
2006-12-01 11:00:00,69.7,69.71,69.68,69.7,74300.0,48.2194,48.2263,48.2056,48.2194,74300.0
2006-12-01 11:05:00,69.69,69.7,69.5,69.52,153000.0,48.2125,48.2194,48.081,48.0949,153000.0
2006-12-01 11:10:00,69.51,69.54,69.48,69.49,131300.0,48.0879,48.1087,48.0672,48.0741,131300.0
2006-12-01 11:15:00,69.5,69.6,69.48,69.59,110800.0,48.081,48.1502,48.0672,48.1433,110800.0
2006-12-01 11:20:00,69.59,69.64,69.5,69.5,136300.0,48.1433,48.1779,48.081,48.081,136300.0
2006-12-01 11:25:00,69.5,69.58,69.48,69.53,259500.0,48.081,48.1364,48.0672,48.1018,259500.0
2006-12-01 11:30:00,69.52,69.54,69.47,69.47,219300.0,48.0949,48.1087,48.0603,48.0603,219300.0
2006-12-01 11:35:00,69.47,69.48,69.27,69.3,122100.0,48.0603,48.0672,47.9219,47.9427,122100.0
2006-12-01 11:40:00,69.3,69.63,69.13,69.6,504900.0,47.9427,48.171,47.8251,48.1502,504900.0
2006-12-01 11:45:00,69.59,69.59,69.42,69.45,97800.0,48.1433,48.1433,48.0257,48.0464,97800.0
2006-12-01 11:50:00,69.45,69.52,69.4,69.47,178000.0,48.0464,48.0949,48.0118,48.0603,178000.0
2006-12-01 11:55:00,69.47,69.7,69.42,69.61,127700.0,48.0603,48.2194,48.0257,48.1571,127700.0
2006-12-01 12:00:00,69.61,69.61,69.51,69.52,66100.0,48.1571,48.1571,48.0879,48.0949,66100.0
2006-12-01 12:05:00,69.54,69.55,69.47,69.5,222900.0,48.1087,48.1156,48.0603,48.081,222900.0
2006-12-01 12:10:00,69.5,69.5,69.44,69.45,73400.0,48.081,48.081,48.0395,48.0464,73400.0
2006-12-01 12:15:00,69.45,69.47,69.45,69.46,76400.0,48.0464,48.0603,48.0464,48.0534,76400.0
2006-12-01 12:20:00,69.45,69.46,69.38,69.38,60000.0,48.0464,48.0534,47.998,47.998,60000.0
2006-12-01 12:25:00,69.38,69.39,69.33,69.36,39600.0,47.998,48.0049,47.9634,47.9842,39600.0
2006-12-01 12:30:00,69.35,69.37,69.3,69.35,74000.0,47.9773,47.9911,47.9427,47.9773,74000.0
2006-12-01 12:35:00,69.35,69.39,69.3,69.31,147300.0,47.9773,48.0049,47.9427,47.9496,147300.0
2006-12-01 12:40:00,69.31,69.35,69.27,69.34,149500.0,47.9496,47.9773,47.9219,47.9703,149500.0
2006-12-01 12:45:00,69.33,69.35,69.25,69.25,160400.0,47.9634,47.9773,47.9081,47.9081,160400.0
2006-12-01 12:50:00,69.24,69.27,69.22,69.25,153100.0,47.9012,47.9219,47.8873,47.9081,153100.0
2006-12-01 12:55:00,69.25,69.31,69.16,69.31,223400.0,47.9081,47.9496,47.8458,47.9496,223400.0
2006-12-01 13:00:00,69.31,69.31,69.16,69.19,133600.0,47.9496,47.9496,47.8458,47.8666,133600.0
2006-12-01 13:05:00,69.2,69.23,69.16,69.22,70900.0,47.8735,47.8942,47.8458,47.8873,70900.0
2006-12-01 13:10:00,69.19,69.3,69.18,69.25,194500.0,47.8666,47.9427,47.8596,47.9081,194500.0
2006-12-01 13:15:00,69.24,69.3,69.22,69.27,102600.0,47.9012,47.9427,47.8873,47.9219,102600.0
2006-12-01 13:20:00,69.27,69.29,69.23,69.25,101800.0,47.9219,47.9357,47.8942,47.9081,101800.0
2006-12-01 13:25:00,69.25,69.29,69.16,69.16,104000.0,47.9081,47.9357,47.8458,47.8458,104000.0
2006-12-01 13:30:00,69.16,69.17,69.0,69.09,221200.0,47.8458,47.8527,47.7351,47.7974,221200.0
2006-12-01 13:35:00,69.07,69.07,68.88,69.0,240700.0,47.7835,47.7835,47.6521,47.7351,240700.0
2006-12-01 13:40:00,69.0,69.1,68.97,69.1,87800.0,47.7351,47.8043,47.7144,47.8043,87800.0
2006-12-01 13:45:00,69.08,69.18,69.08,69.12,218900.0,47.7905,47.8596,47.7905,47.8181,218900.0
2006-12-01 13:50:00,69.13,69.13,68.99,69.06,165700.0,47.8251,47.8251,47.7282,47.7766,165700.0
2006-12-01 13:55:00,69.06,69.15,69.01,69.15,141200.0,47.7766,47.8389,47.742,47.8389,141200.0
2006-12-01 14:00:00,69.14,69.2,69.09,69.1,128900.0,47.832,47.8735,47.7974,47.8043,128900.0
2006-12-01 14:05:00,69.09,69.1,68.99,69.06,143800.0,47.7974,47.8043,47.7282,47.7766,143800.0
2006-12-01 14:10:00,69.06,69.16,69.02,69.07,137600.0,47.7766,47.8458,47.749,47.7835,137600.0
2006-12-01 14:15:00,69.05,69.08,69.0,69.08,113200.0,47.7697,47.7905,47.7351,47.7905,113200.0
2006-12-01 14:20:00,69.09,69.14,69.08,69.13,59000.0,47.7974,47.832,47.7905,47.8251,59000.0
2006-12-01 14:25:00,69.13,69.18,69.1,69.12,112800.0,47.8251,47.8596,47.8043,47.8181,112800.0
2006-12-01 14:30:00,69.12,69.24,69.05,69.11,158400.0,47.8181,47.9012,47.7697,47.8112,158400.0
2006-12-01 14:35:00,69.11,69.14,68.96,68.99,163200.0,47.8112,47.832,47.7074,47.7282,163200.0
2006-12-01 14:40:00,68.98,69.0,68.91,68.98,118500.0,47.7213,47.7351,47.6729,47.7213,118500.0
2006-12-01 14:45:00,68.98,69.05,68.97,69.04,160700.0,47.7213,47.7697,47.7144,47.7628,160700.0
2006-12-01 14:50:00,69.04,69.04,68.99,68.99,111900.0,47.7628,47.7628,47.7282,47.7282,111900.0
2006-12-01 14:55:00,68.99,69.01,68.97,69.0,120300.0,47.7282,47.742,47.7144,47.7351,120300.0
2006-12-01 15:00:00,69.0,69.03,68.97,69.0,156000.0,47.7351,47.7559,47.7144,47.7351,156000.0
2006-12-01 15:05:00,69.0,69.22,68.99,69.12,335400.0,47.7351,47.8873,47.7282,47.8181,335400.0
2006-12-01 15:10:00,69.1,69.13,69.0,69.02,174100.0,47.8043,47.8251,47.7351,47.749,174100.0
2006-12-01 15:15:00,69.02,69.03,68.94,68.97,139700.0,47.749,47.7559,47.6936,47.7144,139700.0
2006-12-01 15:20:00,68.97,69.18,68.97,69.12,127300.0,47.7144,47.8596,47.7144,47.8181,127300.0
2006-12-01 15:25:00,69.11,69.18,69.1,69.15,113900.0,47.8112,47.8596,47.8043,47.8389,113900.0
2006-12-01 15:30:00,69.15,69.15,69.01,69.1,141400.0,47.8389,47.8389,47.742,47.8043,141400.0
2006-12-01 15:35:00,69.09,69.24,69.07,69.21,179200.0,47.7974,47.9012,47.7835,47.8804,179200.0
2006-12-01 15:40:00,69.21,69.3,69.21,69.29,186900.0,47.8804,47.9427,47.8804,47.9357,186900.0
2006-12-01 15:45:00,69.28,69.31,69.26,69.27,188800.0,47.9288,47.9496,47.915,47.9219,188800.0
2006-12-01 15:50:00,69.26,69.54,69.25,69.53,316800.0,47.915,48.1087,47.9081,48.1018,316800.0
2006-12-01 15:55:00,69.53,69.54,69.34,69.34,382200.0,48.1018,48.1087,47.9703,47.9703,382200.0
2006-12-04 09:30:00,68.95,69.0,68.75,68.75,630100.0,47.7005,47.7351,47.5622,47.5622,630100.0
2006-12-04 09:35:00,68.75,69.5,68.7,69.19,411200.0,47.5622,48.081,47.5276,47.8666,411200.0
2006-12-04 09:40:00,69.19,69.19,68.9,68.9,220900.0,47.8666,47.8666,47.6659,47.6659,220900.0
2006-12-04 09:45:00,68.9,68.97,68.75,68.77,136300.0,47.6659,47.7144,47.5622,47.576,136300.0
2006-12-04 09:50:00,68.77,68.99,68.73,68.94,258600.0,47.576,47.7282,47.5483,47.6936,258600.0
2006-12-04 09:55:00,68.94,68.95,68.8,68.9,171500.0,47.6936,47.7005,47.5968,47.6659,171500.0
2006-12-04 10:00:00,68.89,69.14,68.87,69.14,175300.0,47.659,47.832,47.6452,47.832,175300.0
2006-12-04 10:05:00,69.15,69.25,69.04,69.13,250600.0,47.8389,47.9081,47.7628,47.8251,250600.0
2006-12-04 10:10:00,69.12,69.14,69.01,69.01,147100.0,47.8181,47.832,47.742,47.742,147100.0
2006-12-04 10:15:00,69.01,69.03,68.93,68.97,155400.0,47.742,47.7559,47.6867,47.7144,155400.0
2006-12-04 10:20:00,68.96,69.1,68.95,69.1,182100.0,47.7074,47.8043,47.7005,47.8043,182100.0
2006-12-04 10:25:00,69.09,69.15,68.99,69.03,134100.0,47.7974,47.8389,47.7282,47.7559,134100.0
2006-12-04 10:30:00,69.03,69.08,68.9,68.91,110900.0,47.7559,47.7905,47.6659,47.6729,110900.0
2006-12-04 10:35:00,68.91,69.02,68.91,68.99,90400.0,47.6729,47.749,47.6729,47.7282,90400.0
2006-12-04 10:40:00,68.98,69.05,68.96,69.05,101900.0,47.7213,47.7697,47.7074,47.7697,101900.0
2006-12-04 10:45:00,69.04,69.07,68.97,68.98,154200.0,47.7628,47.7835,47.7144,47.7213,154200.0
2006-12-04 10:50:00,68.98,68.99,68.8,68.8,263200.0,47.7213,47.7282,47.5968,47.5968,263200.0
2006-12-04 10:55:00,68.8,68.93,68.8,68.85,159300.0,47.5968,47.6867,47.5968,47.6313,159300.0
2006-12-04 11:00:00,68.84,69.0,68.83,68.93,149600.0,47.6244,47.7351,47.6175,47.6867,149600.0
2006-12-04 11:05:00,68.93,68.99,68.89,68.94,133300.0,47.6867,47.7282,47.659,47.6936,133300.0
2006-12-04 11:10:00,68.93,69.0,68.91,68.97,118800.0,47.6867,47.7351,47.6729,47.7144,118800.0
2006-12-04 11:15:00,68.97,69.0,68.94,69.0,141000.0,47.7144,47.7351,47.6936,47.7351,141000.0
2006-12-04 11:20:00,68.99,69.0,68.89,68.97,211100.0,47.7282,47.7351,47.659,47.7144,211100.0
2006-12-04 11:25:00,68.96,69.01,68.94,68.98,98900.0,47.7074,47.742,47.6936,47.7213,98900.0
2006-12-04 11:30:00,68.97,69.0,68.97,68.97,99000.0,47.7144,47.7351,47.7144,47.7144,99000.0
2006-12-04 11:35:00,68.98,69.0,68.95,68.99,76000.0,47.7213,47.7351,47.7005,47.7282,76000.0
2006-12-04 11:40:00,68.99,69.0,68.88,68.91,70200.0,47.7282,47.7351,47.6521,47.6729,70200.0
2006-12-04 11:45:00,68.92,68.92,68.75,68.81,119400.0,47.6798,47.6798,47.5622,47.6037,119400.0
2006-12-04 11:50:00,68.81,68.95,68.8,68.91,69400.0,47.6037,47.7005,47.5968,47.6729,69400.0
2006-12-04 11:55:00,68.92,68.99,68.91,68.93,63700.0,47.6798,47.7282,47.6729,47.6867,63700.0
2006-12-04 12:00:00,68.92,68.94,68.87,68.94,121500.0,47.6798,47.6936,47.6452,47.6936,121500.0
2006-12-04 12:05:00,68.94,69.0,68.93,69.0,132400.0,47.6936,47.7351,47.6867,47.7351,132400.0
2006-12-04 12:10:00,68.99,69.1,68.99,69.09,128600.0,47.7282,47.8043,47.7282,47.7974,128600.0
2006-12-04 12:15:00,69.09,69.35,69.09,69.2,171600.0,47.7974,47.9773,47.7974,47.8735,171600.0
2006-12-04 12:20:00,69.19,69.24,69.17,69.18,187000.0,47.8666,47.9012,47.8527,47.8596,187000.0
2006-12-04 12:25:00,69.18,69.25,69.18,69.21,78400.0,47.8596,47.9081,47.8596,47.8804,78400.0
2006-12-04 12:30:00,69.21,69.4,69.21,69.38,204400.0,47.8804,48.0118,47.8804,47.998,204400.0
2006-12-04 12:35:00,69.37,69.45,69.26,69.27,122000.0,47.9911,48.0464,47.915,47.9219,122000.0
2006-12-04 12:40:00,69.26,69.29,69.19,69.24,100300.0,47.915,47.9357,47.8666,47.9012,100300.0
2006-12-04 12:45:00,69.25,69.26,69.21,69.21,64900.0,47.9081,47.915,47.8804,47.8804,64900.0
2006-12-04 12:50:00,69.2,69.32,69.2,69.27,158000.0,47.8735,47.9565,47.8735,47.9219,158000.0
2006-12-04 12:55:00,69.27,69.35,69.27,69.3,64900.0,47.9219,47.9773,47.9219,47.9427,64900.0
2006-12-04 13:00:00,69.3,69.31,69.22,69.29,131600.0,47.9427,47.9496,47.8873,47.9357,131600.0
2006-12-04 13:05:00,69.3,69.36,69.3,69.34,74600.0,47.9427,47.9842,47.9427,47.9703,74600.0
2006-12-04 13:10:00,69.33,69.35,69.26,69.27,53400.0,47.9634,47.9773,47.915,47.9219,53400.0
2006-12-04 13:15:00,69.27,69.3,69.25,69.28,72500.0,47.9219,47.9427,47.9081,47.9288,72500.0
2006-12-04 13:20:00,69.28,69.33,69.27,69.31,126400.0,47.9288,47.9634,47.9219,47.9496,126400.0
2006-12-04 13:25:00,69.3,69.33,69.28,69.3,106300.0,47.9427,47.9634,47.9288,47.9427,106300.0
2006-12-04 13:30:00,69.3,69.36,69.3,69.34,47900.0,47.9427,47.9842,47.9427,47.9703,47900.0
2006-12-04 13:35:00,69.35,69.4,69.31,69.38,120000.0,47.9773,48.0118,47.9496,47.998,120000.0
2006-12-04 13:40:00,69.37,69.5,69.35,69.45,206500.0,47.9911,48.081,47.9773,48.0464,206500.0
2006-12-04 13:45:00,69.44,69.46,69.4,69.41,78700.0,48.0395,48.0534,48.0118,48.0188,78700.0
2006-12-04 13:50:00,69.43,69.45,69.4,69.41,73500.0,48.0326,48.0464,48.0118,48.0188,73500.0
2006-12-04 13:55:00,69.41,69.42,69.35,69.4,82400.0,48.0188,48.0257,47.9773,48.0118,82400.0
2006-12-04 14:00:00,69.39,69.42,69.35,69.36,68400.0,48.0049,48.0257,47.9773,47.9842,68400.0
2006-12-04 14:05:00,69.35,69.36,69.3,69.3,82400.0,47.9773,47.9842,47.9427,47.9427,82400.0
2006-12-04 14:10:00,69.3,69.34,69.27,69.29,95400.0,47.9427,47.9703,47.9219,47.9357,95400.0
2006-12-04 14:15:00,69.29,69.31,69.18,69.19,154400.0,47.9357,47.9496,47.8596,47.8666,154400.0
2006-12-04 14:20:00,69.18,69.3,69.18,69.28,89200.0,47.8596,47.9427,47.8596,47.9288,89200.0
2006-12-04 14:25:00,69.28,69.32,69.28,69.29,47700.0,47.9288,47.9565,47.9288,47.9357,47700.0
2006-12-04 14:30:00,69.28,69.31,69.26,69.29,67100.0,47.9288,47.9496,47.915,47.9357,67100.0
2006-12-04 14:35:00,69.29,69.3,69.25,69.25,68500.0,47.9357,47.9427,47.9081,47.9081,68500.0
2006-12-04 14:40:00,69.25,69.28,69.23,69.28,49600.0,47.9081,47.9288,47.8942,47.9288,49600.0
2006-12-04 14:45:00,69.28,69.37,69.27,69.29,80400.0,47.9288,47.9911,47.9219,47.9357,80400.0
2006-12-04 14:50:00,69.29,69.35,69.29,69.34,54300.0,47.9357,47.9773,47.9357,47.9703,54300.0
2006-12-04 14:55:00,69.35,69.35,69.3,69.31,127300.0,47.9773,47.9773,47.9427,47.9496,127300.0
2006-12-04 15:00:00,69.3,69.32,69.25,69.25,78900.0,47.9427,47.9565,47.9081,47.9081,78900.0
2006-12-04 15:05:00,69.25,69.25,69.09,69.1,172100.0,47.9081,47.9081,47.7974,47.8043,172100.0
2006-12-04 15:10:00,69.09,69.12,69.08,69.1,147400.0,47.7974,47.8181,47.7905,47.8043,147400.0
2006-12-04 15:15:00,69.1,69.17,69.08,69.16,100500.0,47.8043,47.8527,47.7905,47.8458,100500.0
2006-12-04 15:20:00,69.16,69.23,69.13,69.18,145200.0,47.8458,47.8942,47.8251,47.8596,145200.0
2006-12-04 15:25:00,69.18,69.25,69.18,69.25,56700.0,47.8596,47.9081,47.8596,47.9081,56700.0
2006-12-04 15:30:00,69.25,69.25,69.13,69.14,129800.0,47.9081,47.9081,47.8251,47.832,129800.0
2006-12-04 15:35:00,69.14,69.19,69.1,69.1,107800.0,47.832,47.8666,47.8043,47.8043,107800.0
2006-12-04 15:40:00,69.1,69.13,69.01,69.03,96100.0,47.8043,47.8251,47.742,47.7559,96100.0
2006-12-04 15:45:00,69.03,69.05,68.99,69.04,171400.0,47.7559,47.7697,47.7282,47.7628,171400.0
2006-12-04 15:50:00,69.04,69.12,69.03,69.08,215400.0,47.7628,47.8181,47.7559,47.7905,215400.0
2006-12-04 15:55:00,69.07,69.16,69.07,69.15,310300.0,47.7835,47.8458,47.7835,47.8389,310300.0
2006-12-05 09:30:00,69.35,69.4,69.15,69.21,309300.0,47.9773,48.0118,47.8389,47.8804,309300.0
2006-12-05 09:35:00,69.2,69.27,69.14,69.15,123300.0,47.8735,47.9219,47.832,47.8389,123300.0
2006-12-05 09:40:00,69.15,69.18,69.1,69.15,170800.0,47.8389,47.8596,47.8043,47.8389,170800.0
2006-12-05 09:45:00,69.16,69.16,69.0,69.02,81900.0,47.8458,47.8458,47.7351,47.749,81900.0
2006-12-05 09:50:00,69.01,69.02,68.5,68.93,290800.0,47.742,47.749,47.3892,47.6867,290800.0
2006-12-05 09:55:00,68.93,69.14,68.85,69.11,143000.0,47.6867,47.832,47.6313,47.8112,143000.0
2006-12-05 10:00:00,69.1,69.22,69.1,69.18,266100.0,47.8043,47.8873,47.8043,47.8596,266100.0
2006-12-05 10:05:00,69.17,69.17,68.96,69.12,189600.0,47.8527,47.8527,47.7074,47.8181,189600.0
2006-12-05 10:10:00,69.11,69.16,69.06,69.15,94900.0,47.8112,47.8458,47.7766,47.8389,94900.0
2006-12-05 10:15:00,69.15,69.2,69.12,69.17,132300.0,47.8389,47.8735,47.8181,47.8527,132300.0
2006-12-05 10:20:00,69.16,69.25,69.15,69.2,145800.0,47.8458,47.9081,47.8389,47.8735,145800.0
2006-12-05 10:25:00,69.2,69.37,69.2,69.33,156300.0,47.8735,47.9911,47.8735,47.9634,156300.0
2006-12-05 10:30:00,69.33,69.39,69.31,69.31,127000.0,47.9634,48.0049,47.9496,47.9496,127000.0
2006-12-05 10:35:00,69.31,69.32,69.13,69.25,132900.0,47.9496,47.9565,47.8251,47.9081,132900.0
2006-12-05 10:40:00,69.25,69.25,69.13,69.24,87100.0,47.9081,47.9081,47.8251,47.9012,87100.0
2006-12-05 10:45:00,69.23,69.25,69.07,69.1,138800.0,47.8942,47.9081,47.7835,47.8043,138800.0
2006-12-05 10:50:00,69.1,69.15,69.09,69.09,203000.0,47.8043,47.8389,47.7974,47.7974,203000.0
2006-12-05 10:55:00,69.09,69.15,69.08,69.14,42400.0,47.7974,47.8389,47.7905,47.832,42400.0
2006-12-05 11:00:00,69.15,69.16,69.12,69.14,55900.0,47.8389,47.8458,47.8181,47.832,55900.0
2006-12-05 11:05:00,69.14,69.15,69.04,69.05,65100.0,47.832,47.8389,47.7628,47.7697,65100.0
2006-12-05 11:10:00,69.05,69.09,69.01,69.02,71000.0,47.7697,47.7974,47.742,47.749,71000.0
2006-12-05 11:15:00,69.02,69.06,68.95,68.98,91800.0,47.749,47.7766,47.7005,47.7213,91800.0
2006-12-05 11:20:00,68.98,69.06,68.88,68.94,95800.0,47.7213,47.7766,47.6521,47.6936,95800.0
2006-12-05 11:25:00,68.95,69.01,68.94,69.0,107400.0,47.7005,47.742,47.6936,47.7351,107400.0
2006-12-05 11:30:00,69.0,69.0,68.94,68.99,72300.0,47.7351,47.7351,47.6936,47.7282,72300.0
2006-12-05 11:35:00,69.0,69.06,68.98,69.0,161800.0,47.7351,47.7766,47.7213,47.7351,161800.0
2006-12-05 11:40:00,69.0,69.01,68.99,69.0,66600.0,47.7351,47.742,47.7282,47.7351,66600.0
2006-12-05 11:45:00,69.0,69.0,68.91,68.94,78600.0,47.7351,47.7351,47.6729,47.6936,78600.0
2006-12-05 11:50:00,68.94,68.96,68.94,68.94,51300.0,47.6936,47.7074,47.6936,47.6936,51300.0
2006-12-05 11:55:00,68.95,68.95,68.81,68.87,184400.0,47.7005,47.7005,47.6037,47.6452,184400.0
2006-12-05 12:00:00,68.87,68.9,68.84,68.89,48600.0,47.6452,47.6659,47.6244,47.659,48600.0
2006-12-05 12:05:00,68.9,68.97,68.88,68.95,73900.0,47.6659,47.7144,47.6521,47.7005,73900.0
2006-12-05 12:10:00,68.94,69.03,68.94,69.0,273100.0,47.6936,47.7559,47.6936,47.7351,273100.0
2006-12-05 12:15:00,69.0,69.01,68.97,69.0,47600.0,47.7351,47.742,47.7144,47.7351,47600.0
2006-12-05 12:20:00,68.99,69.0,68.97,68.99,22700.0,47.7282,47.7351,47.7144,47.7282,22700.0
2006-12-05 12:25:00,69.0,69.01,68.97,69.01,46600.0,47.7351,47.742,47.7144,47.742,46600.0
2006-12-05 12:30:00,69.0,69.03,68.97,69.03,90600.0,47.7351,47.7559,47.7144,47.7559,90600.0
2006-12-05 12:35:00,69.03,69.05,69.02,69.04,51200.0,47.7559,47.7697,47.749,47.7628,51200.0
2006-12-05 12:40:00,69.04,69.04,68.97,68.99,33600.0,47.7628,47.7628,47.7144,47.7282,33600.0
2006-12-05 12:45:00,68.98,69.01,68.97,68.98,35600.0,47.7213,47.742,47.7144,47.7213,35600.0
2006-12-05 12:50:00,68.99,69.0,68.96,68.99,38400.0,47.7282,47.7351,47.7074,47.7282,38400.0
2006-12-05 12:55:00,69.0,69.01,68.97,68.99,28100.0,47.7351,47.742,47.7144,47.7282,28100.0
2006-12-05 13:00:00,68.99,69.01,68.99,69.0,36600.0,47.7282,47.742,47.7282,47.7351,36600.0
2006-12-05 13:05:00,69.0,69.04,68.99,69.04,39900.0,47.7351,47.7628,47.7282,47.7628,39900.0
2006-12-05 13:10:00,69.05,69.08,69.03,69.05,84000.0,47.7697,47.7905,47.7559,47.7697,84000.0
2006-12-05 13:15:00,69.06,69.14,69.04,69.08,122200.0,47.7766,47.832,47.7628,47.7905,122200.0
2006-12-05 13:20:00,69.08,69.1,69.01,69.01,52300.0,47.7905,47.8043,47.742,47.742,52300.0
2006-12-05 13:25:00,69.01,69.04,68.98,69.0,34100.0,47.742,47.7628,47.7213,47.7351,34100.0
2006-12-05 13:30:00,69.0,69.0,68.97,68.99,52800.0,47.7351,47.7351,47.7144,47.7282,52800.0
2006-12-05 13:35:00,68.98,68.99,68.93,68.95,81900.0,47.7213,47.7282,47.6867,47.7005,81900.0
2006-12-05 13:40:00,68.95,69.0,68.95,68.99,51500.0,47.7005,47.7351,47.7005,47.7282,51500.0
2006-12-05 13:45:00,68.98,69.03,68.95,69.03,78100.0,47.7213,47.7559,47.7005,47.7559,78100.0
2006-12-05 13:50:00,69.04,69.04,68.94,68.98,40200.0,47.7628,47.7628,47.6936,47.7213,40200.0
2006-12-05 13:55:00,68.98,69.0,68.95,68.99,39600.0,47.7213,47.7351,47.7005,47.7282,39600.0
2006-12-05 14:00:00,68.99,69.0,68.97,69.0,45100.0,47.7282,47.7351,47.7144,47.7351,45100.0
2006-12-05 14:05:00,69.0,69.05,68.98,69.05,112500.0,47.7351,47.7697,47.7213,47.7697,112500.0
2006-12-05 14:10:00,69.05,69.08,69.02,69.03,221700.0,47.7697,47.7905,47.749,47.7559,221700.0
2006-12-05 14:15:00,69.03,69.06,69.02,69.03,38500.0,47.7559,47.7766,47.749,47.7559,38500.0
2006-12-05 14:20:00,69.03,69.12,69.02,69.07,217300.0,47.7559,47.8181,47.749,47.7835,217300.0
2006-12-05 14:25:00,69.06,69.07,68.97,69.04,261300.0,47.7766,47.7835,47.7144,47.7628,261300.0
2006-12-05 14:30:00,69.04,69.08,69.02,69.06,97900.0,47.7628,47.7905,47.749,47.7766,97900.0
2006-12-05 14:35:00,69.07,69.08,69.02,69.05,43600.0,47.7835,47.7905,47.749,47.7697,43600.0
2006-12-05 14:40:00,69.05,69.11,69.02,69.04,70900.0,47.7697,47.8112,47.749,47.7628,70900.0
2006-12-05 14:45:00,69.04,69.05,69.0,69.0,46200.0,47.7628,47.7697,47.7351,47.7351,46200.0
2006-12-05 14:50:00,69.0,69.04,68.98,69.01,81300.0,47.7351,47.7628,47.7213,47.742,81300.0
2006-12-05 14:55:00,69.02,69.03,68.94,68.99,112300.0,47.749,47.7559,47.6936,47.7282,112300.0
2006-12-05 15:00:00,69.01,69.06,69.0,69.02,76100.0,47.742,47.7766,47.7351,47.749,76100.0
2006-12-05 15:05:00,69.02,69.1,69.02,69.05,62500.0,47.749,47.8043,47.749,47.7697,62500.0
2006-12-05 15:10:00,69.05,69.15,69.04,69.08,146000.0,47.7697,47.8389,47.7628,47.7905,146000.0
2006-12-05 15:15:00,69.09,69.16,69.07,69.14,148400.0,47.7974,47.8458,47.7835,47.832,148400.0
2006-12-05 15:20:00,69.13,69.16,69.12,69.13,160600.0,47.8251,47.8458,47.8181,47.8251,160600.0
2006-12-05 15:25:00,69.13,69.16,69.11,69.14,91300.0,47.8251,47.8458,47.8112,47.832,91300.0
2006-12-05 15:30:00,69.15,69.17,69.11,69.15,109400.0,47.8389,47.8527,47.8112,47.8389,109400.0
2006-12-05 15:35:00,69.14,69.17,69.13,69.16,107100.0,47.832,47.8527,47.8251,47.8458,107100.0
2006-12-05 15:40:00,69.17,69.17,69.01,69.05,200700.0,47.8527,47.8527,47.742,47.7697,200700.0
2006-12-05 15:45:00,69.05,69.05,68.93,68.99,279200.0,47.7697,47.7697,47.6867,47.7282,279200.0
2006-12-05 15:50:00,69.0,69.0,68.93,68.99,194500.0,47.7351,47.7351,47.6867,47.7282,194500.0
2006-12-05 15:55:00,68.98,69.13,68.78,69.03,698800.0,47.7213,47.8251,47.5829,47.7559,698800.0
2006-12-06 09:30:00,69.9,70.0,69.45,69.59,460000.0,48.3577,48.4269,48.0464,48.1433,460000.0
2006-12-06 09:35:00,69.6,69.79,69.55,69.65,299000.0,48.1502,48.2816,48.1156,48.1848,299000.0
2006-12-06 09:40:00,69.65,69.91,69.64,69.81,370200.0,48.1848,48.3647,48.1779,48.2955,370200.0
2006-12-06 09:45:00,69.81,69.87,69.77,69.8,243600.0,48.2955,48.337,48.2678,48.2886,243600.0
2006-12-06 09:50:00,69.79,69.99,69.79,69.9,318700.0,48.2816,48.42,48.2816,48.3577,318700.0
2006-12-06 09:55:00,69.91,69.95,69.82,69.89,124200.0,48.3647,48.3923,48.3024,48.3508,124200.0
2006-12-06 10:00:00,69.89,69.9,69.75,69.81,93400.0,48.3508,48.3577,48.254,48.2955,93400.0
2006-12-06 10:05:00,69.8,69.86,69.73,69.86,118300.0,48.2886,48.3301,48.2401,48.3301,118300.0
2006-12-06 10:10:00,69.85,69.88,69.8,69.85,105800.0,48.3232,48.3439,48.2886,48.3232,105800.0
2006-12-06 10:15:00,69.84,69.95,69.83,69.92,196000.0,48.3162,48.3923,48.3093,48.3716,196000.0
2006-12-06 10:20:00,69.91,69.94,69.87,69.89,153400.0,48.3647,48.3854,48.337,48.3508,153400.0
2006-12-06 10:25:00,69.88,69.9,69.8,69.8,110400.0,48.3439,48.3577,48.2886,48.2886,110400.0
2006-12-06 10:30:00,69.82,69.85,69.62,69.77,257600.0,48.3024,48.3232,48.164,48.2678,257600.0
2006-12-06 10:35:00,69.77,69.86,69.6,69.6,111500.0,48.2678,48.3301,48.1502,48.1502,111500.0
2006-12-06 10:40:00,69.62,69.68,69.5,69.5,130400.0,48.164,48.2056,48.081,48.081,130400.0
2006-12-06 10:45:00,69.5,69.53,69.46,69.47,279200.0,48.081,48.1018,48.0534,48.0603,279200.0
2006-12-06 10:50:00,69.48,69.48,69.35,69.39,147400.0,48.0672,48.0672,47.9773,48.0049,147400.0
2006-12-06 10:55:00,69.39,69.4,69.31,69.37,127800.0,48.0049,48.0118,47.9496,47.9911,127800.0
2006-12-06 11:00:00,69.37,69.44,69.37,69.39,107600.0,47.9911,48.0395,47.9911,48.0049,107600.0
2006-12-06 11:05:00,69.38,69.48,69.37,69.46,82600.0,47.998,48.0672,47.9911,48.0534,82600.0
2006-12-06 11:10:00,69.47,69.47,69.26,69.29,186200.0,48.0603,48.0603,47.915,47.9357,186200.0
2006-12-06 11:15:00,69.3,69.32,69.18,69.3,159200.0,47.9427,47.9565,47.8596,47.9427,159200.0
2006-12-06 11:20:00,69.32,69.4,69.26,69.33,84000.0,47.9565,48.0118,47.915,47.9634,84000.0
2006-12-06 11:25:00,69.33,69.45,69.32,69.37,119900.0,47.9634,48.0464,47.9565,47.9911,119900.0
2006-12-06 11:30:00,69.37,69.4,69.29,69.3,142100.0,47.9911,48.0118,47.9357,47.9427,142100.0
2006-12-06 11:35:00,69.3,69.37,69.3,69.36,84600.0,47.9427,47.9911,47.9427,47.9842,84600.0
2006-12-06 11:40:00,69.36,69.4,69.33,69.38,178200.0,47.9842,48.0118,47.9634,47.998,178200.0
2006-12-06 11:45:00,69.38,69.39,69.34,69.34,43100.0,47.998,48.0049,47.9703,47.9703,43100.0
2006-12-06 11:50:00,69.35,69.38,69.33,69.37,53700.0,47.9773,47.998,47.9634,47.9911,53700.0
2006-12-06 11:55:00,69.37,69.38,69.29,69.33,60000.0,47.9911,47.998,47.9357,47.9634,60000.0
2006-12-06 12:00:00,69.32,69.41,69.29,69.32,158400.0,47.9565,48.0188,47.9357,47.9565,158400.0
2006-12-06 12:05:00,69.32,69.42,69.31,69.42,70000.0,47.9565,48.0257,47.9496,48.0257,70000.0
2006-12-06 12:10:00,69.42,69.43,69.35,69.42,33500.0,48.0257,48.0326,47.9773,48.0257,33500.0
2006-12-06 12:15:00,69.41,69.47,69.41,69.44,37000.0,48.0188,48.0603,48.0188,48.0395,37000.0
2006-12-06 12:20:00,69.44,69.47,69.4,69.45,102500.0,48.0395,48.0603,48.0118,48.0464,102500.0
2006-12-06 12:25:00,69.45,69.45,69.35,69.38,97200.0,48.0464,48.0464,47.9773,47.998,97200.0
2006-12-06 12:30:00,69.39,69.41,69.39,69.41,20600.0,48.0049,48.0188,48.0049,48.0188,20600.0
2006-12-06 12:35:00,69.41,69.46,69.37,69.42,42800.0,48.0188,48.0534,47.9911,48.0257,42800.0
2006-12-06 12:40:00,69.41,69.47,69.41,69.46,42600.0,48.0188,48.0603,48.0188,48.0534,42600.0
2006-12-06 12:45:00,69.46,69.53,69.45,69.49,97300.0,48.0534,48.1018,48.0464,48.0741,97300.0
2006-12-06 12:50:00,69.49,69.66,69.42,69.55,95100.0,48.0741,48.1917,48.0257,48.1156,95100.0
2006-12-06 12:55:00,69.54,69.56,69.49,69.55,132000.0,48.1087,48.1225,48.0741,48.1156,132000.0
2006-12-06 13:00:00,69.55,69.66,69.5,69.57,174200.0,48.1156,48.1917,48.081,48.1295,174200.0
2006-12-06 13:05:00,69.58,69.6,69.54,69.59,108000.0,48.1364,48.1502,48.1087,48.1433,108000.0
2006-12-06 13:10:00,69.6,69.6,69.52,69.57,60800.0,48.1502,48.1502,48.0949,48.1295,60800.0
2006-12-06 13:15:00,69.57,69.58,69.51,69.53,21700.0,48.1295,48.1364,48.0879,48.1018,21700.0
2006-12-06 13:20:00,69.54,69.56,69.51,69.56,89600.0,48.1087,48.1225,48.0879,48.1225,89600.0
2006-12-06 13:25:00,69.56,69.56,69.5,69.53,34400.0,48.1225,48.1225,48.081,48.1018,34400.0
2006-12-06 13:30:00,69.52,69.56,69.51,69.54,44600.0,48.0949,48.1225,48.0879,48.1087,44600.0
2006-12-06 13:35:00,69.54,69.55,69.49,69.51,38200.0,48.1087,48.1156,48.0741,48.0879,38200.0
2006-12-06 13:40:00,69.51,69.54,69.47,69.52,28000.0,48.0879,48.1087,48.0603,48.0949,28000.0
2006-12-06 13:45:00,69.53,69.55,69.44,69.51,31800.0,48.1018,48.1156,48.0395,48.0879,31800.0
2006-12-06 13:50:00,69.53,69.56,69.51,69.53,53900.0,48.1018,48.1225,48.0879,48.1018,53900.0
2006-12-06 13:55:00,69.52,69.56,69.52,69.56,27400.0,48.0949,48.1225,48.0949,48.1225,27400.0
2006-12-06 14:00:00,69.56,69.65,69.53,69.59,133100.0,48.1225,48.1848,48.1018,48.1433,133100.0
2006-12-06 14:05:00,69.59,69.65,69.59,69.64,44500.0,48.1433,48.1848,48.1433,48.1779,44500.0
2006-12-06 14:10:00,69.64,69.64,69.57,69.57,40600.0,48.1779,48.1779,48.1295,48.1295,40600.0
2006-12-06 14:15:00,69.59,69.6,69.55,69.59,28100.0,48.1433,48.1502,48.1156,48.1433,28100.0
2006-12-06 14:20:00,69.58,69.61,69.55,69.6,36400.0,48.1364,48.1571,48.1156,48.1502,36400.0
2006-12-06 14:25:00,69.6,69.64,69.59,69.63,97600.0,48.1502,48.1779,48.1433,48.171,97600.0
2006-12-06 14:30:00,69.64,69.67,69.63,69.67,135800.0,48.1779,48.1986,48.171,48.1986,135800.0
2006-12-06 14:35:00,69.67,69.69,69.65,69.67,87000.0,48.1986,48.2125,48.1848,48.1986,87000.0
2006-12-06 14:40:00,69.67,69.69,69.65,69.69,34300.0,48.1986,48.2125,48.1848,48.2125,34300.0
2006-12-06 14:45:00,69.69,69.76,69.67,69.72,78600.0,48.2125,48.2609,48.1986,48.2332,78600.0
2006-12-06 14:50:00,69.72,69.75,69.7,69.73,43400.0,48.2332,48.254,48.2194,48.2401,43400.0
2006-12-06 14:55:00,69.73,69.75,69.59,69.68,137700.0,48.2401,48.254,48.1433,48.2056,137700.0
2006-12-06 15:00:00,69.67,69.67,69.64,69.66,83400.0,48.1986,48.1986,48.1779,48.1917,83400.0
2006-12-06 15:05:00,69.66,69.76,69.66,69.75,139000.0,48.1917,48.2609,48.1917,48.254,139000.0
2006-12-06 15:10:00,69.75,69.76,69.68,69.69,97500.0,48.254,48.2609,48.2056,48.2125,97500.0
2006-12-06 15:15:00,69.69,69.75,69.66,69.67,117400.0,48.2125,48.254,48.1917,48.1986,117400.0
2006-12-06 15:20:00,69.67,69.68,69.57,69.58,132100.0,48.1986,48.2056,48.1295,48.1364,132100.0
2006-12-06 15:25:00,69.58,69.62,69.55,69.61,112700.0,48.1364,48.164,48.1156,48.1571,112700.0
2006-12-06 15:30:00,69.61,69.76,69.56,69.68,143100.0,48.1571,48.2609,48.1225,48.2056,143100.0
2006-12-06 15:35:00,69.69,69.76,69.64,69.71,140300.0,48.2125,48.2609,48.1779,48.2263,140300.0
2006-12-06 15:40:00,69.72,69.8,69.67,69.77,364000.0,48.2332,48.2886,48.1986,48.2678,364000.0
2006-12-06 15:45:00,69.76,69.78,69.7,69.7,160800.0,48.2609,48.2747,48.2194,48.2194,160800.0
2006-12-06 15:50:00,69.7,69.71,69.52,69.7,202800.0,48.2194,48.2263,48.0949,48.2194,202800.0
2006-12-06 15:55:00,69.69,69.89,69.68,69.89,341500.0,48.2125,48.3508,48.2056,48.3508,341500.0
2006-12-07 09:30:00,69.9,69.96,69.42,69.64,311900.0,48.3577,48.3993,48.0257,48.1779,311900.0
2006-12-07 09:35:00,69.64,69.74,69.59,69.6,74000.0,48.1779,48.2471,48.1433,48.1502,74000.0
2006-12-07 09:40:00,69.6,69.72,69.57,69.68,49800.0,48.1502,48.2332,48.1295,48.2056,49800.0
2006-12-07 09:45:00,69.69,69.79,69.65,69.68,63600.0,48.2125,48.2816,48.1848,48.2056,63600.0
2006-12-07 09:50:00,69.67,69.7,69.62,69.7,47600.0,48.1986,48.2194,48.164,48.2194,47600.0
2006-12-07 09:55:00,69.69,69.72,69.65,69.65,63000.0,48.2125,48.2332,48.1848,48.1848,63000.0
2006-12-07 10:00:00,69.65,69.67,69.45,69.45,102200.0,48.1848,48.1986,48.0464,48.0464,102200.0
2006-12-07 10:05:00,69.46,69.53,69.44,69.5,83100.0,48.0534,48.1018,48.0395,48.081,83100.0
2006-12-07 10:10:00,69.49,69.55,69.44,69.49,80800.0,48.0741,48.1156,48.0395,48.0741,80800.0
2006-12-07 10:15:00,69.47,69.48,69.36,69.39,70000.0,48.0603,48.0672,47.9842,48.0049,70000.0
2006-12-07 10:20:00,69.4,69.53,69.38,69.39,85800.0,48.0118,48.1018,47.998,48.0049,85800.0
2006-12-07 10:25:00,69.39,69.48,69.29,69.32,169100.0,48.0049,48.0672,47.9357,47.9565,169100.0
2006-12-07 10:30:00,69.31,69.47,69.21,69.35,146500.0,47.9496,48.0603,47.8804,47.9773,146500.0
2006-12-07 10:35:00,69.36,69.42,69.18,69.2,121600.0,47.9842,48.0257,47.8596,47.8735,121600.0
2006-12-07 10:40:00,69.2,69.22,68.85,68.85,297400.0,47.8735,47.8873,47.6313,47.6313,297400.0
2006-12-07 10:45:00,68.85,69.95,68.85,68.99,150500.0,47.6313,48.3923,47.6313,47.7282,150500.0
2006-12-07 10:50:00,68.99,69.05,68.91,68.99,158100.0,47.7282,47.7697,47.6729,47.7282,158100.0
2006-12-07 10:55:00,68.99,69.13,68.98,69.07,121100.0,47.7282,47.8251,47.7213,47.7835,121100.0
2006-12-07 11:00:00,69.07,69.14,69.04,69.11,117300.0,47.7835,47.832,47.7628,47.8112,117300.0
2006-12-07 11:05:00,69.11,69.2,69.08,69.11,132300.0,47.8112,47.8735,47.7905,47.8112,132300.0
2006-12-07 11:10:00,69.1,69.12,69.08,69.1,35500.0,47.8043,47.8181,47.7905,47.8043,35500.0
2006-12-07 11:15:00,69.11,69.19,69.1,69.13,87000.0,47.8112,47.8666,47.8043,47.8251,87000.0
2006-12-07 11:20:00,69.13,69.17,69.1,69.12,87500.0,47.8251,47.8527,47.8043,47.8181,87500.0
2006-12-07 11:25:00,69.12,69.22,69.1,69.2,203400.0,47.8181,47.8873,47.8043,47.8735,203400.0
2006-12-07 11:30:00,69.19,69.24,69.15,69.24,346700.0,47.8666,47.9012,47.8389,47.9012,346700.0
2006-12-07 11:35:00,69.24,69.33,69.18,69.19,129000.0,47.9012,47.9634,47.8596,47.8666,129000.0
2006-12-07 11:40:00,69.18,69.34,69.18,69.3,739700.0,47.8596,47.9703,47.8596,47.9427,739700.0
2006-12-07 11:45:00,69.3,69.34,69.3,69.33,121700.0,47.9427,47.9703,47.9427,47.9634,121700.0
2006-12-07 11:50:00,69.32,69.39,69.3,69.38,351700.0,47.9565,48.0049,47.9427,47.998,351700.0
2006-12-07 11:55:00,69.38,69.4,69.36,69.37,30300.0,47.998,48.0118,47.9842,47.9911,30300.0
2006-12-07 12:00:00,69.36,69.39,69.32,69.37,385900.0,47.9842,48.0049,47.9565,47.9911,385900.0
2006-12-07 12:05:00,69.37,69.37,69.29,69.29,116400.0,47.9911,47.9911,47.9357,47.9357,116400.0
2006-12-07 12:10:00,69.3,69.37,69.29,69.37,73600.0,47.9427,47.9911,47.9357,47.9911,73600.0
2006-12-07 12:15:00,69.36,69.38,69.35,69.38,53300.0,47.9842,47.998,47.9773,47.998,53300.0
2006-12-07 12:20:00,69.38,69.4,69.36,69.36,48300.0,47.998,48.0118,47.9842,47.9842,48300.0
2006-12-07 12:25:00,69.37,69.43,69.28,69.39,182800.0,47.9911,48.0326,47.9288,48.0049,182800.0
2006-12-07 12:30:00,69.4,69.43,69.36,69.37,38400.0,48.0118,48.0326,47.9842,47.9911,38400.0
2006-12-07 12:35:00,69.37,69.45,69.37,69.4,101200.0,47.9911,48.0464,47.9911,48.0118,101200.0
2006-12-07 12:40:00,69.4,69.41,69.3,69.38,51600.0,48.0118,48.0188,47.9427,47.998,51600.0
2006-12-07 12:45:00,69.37,69.38,69.31,69.34,37900.0,47.9911,47.998,47.9496,47.9703,37900.0
2006-12-07 12:50:00,69.34,69.34,69.31,69.33,27600.0,47.9703,47.9703,47.9496,47.9634,27600.0
2006-12-07 12:55:00,69.33,69.45,69.33,69.39,34300.0,47.9634,48.0464,47.9634,48.0049,34300.0
2006-12-07 13:00:00,69.39,69.42,69.36,69.41,40900.0,48.0049,48.0257,47.9842,48.0188,40900.0
2006-12-07 13:05:00,69.4,69.42,69.36,69.39,31400.0,48.0118,48.0257,47.9842,48.0049,31400.0
2006-12-07 13:10:00,69.39,69.45,69.38,69.39,68300.0,48.0049,48.0464,47.998,48.0049,68300.0
2006-12-07 13:15:00,69.38,69.46,69.38,69.44,40800.0,47.998,48.0534,47.998,48.0395,40800.0
2006-12-07 13:20:00,69.44,69.47,69.43,69.47,49300.0,48.0395,48.0603,48.0326,48.0603,49300.0
2006-12-07 13:25:00,69.47,69.53,69.47,69.52,96500.0,48.0603,48.1018,48.0603,48.0949,96500.0
2006-12-07 13:30:00,69.52,69.57,69.51,69.55,135200.0,48.0949,48.1295,48.0879,48.1156,135200.0
2006-12-07 13:35:00,69.55,69.56,69.45,69.49,96700.0,48.1156,48.1225,48.0464,48.0741,96700.0
2006-12-07 13:40:00,69.48,69.53,69.48,69.52,46500.0,48.0672,48.1018,48.0672,48.0949,46500.0
2006-12-07 13:45:00,69.52,69.58,69.52,69.56,31500.0,48.0949,48.1364,48.0949,48.1225,31500.0
2006-12-07 13:50:00,69.55,69.61,69.55,69.58,106900.0,48.1156,48.1571,48.1156,48.1364,106900.0
2006-12-07 13:55:00,69.58,69.6,69.57,69.6,68400.0,48.1364,48.1502,48.1295,48.1502,68400.0
2006-12-07 14:00:00,69.59,69.59,69.5,69.5,52500.0,48.1433,48.1433,48.081,48.081,52500.0
2006-12-07 14:05:00,69.5,69.55,69.48,69.48,52900.0,48.081,48.1156,48.0672,48.0672,52900.0
2006-12-07 14:10:00,69.49,69.49,69.36,69.44,63200.0,48.0741,48.0741,47.9842,48.0395,63200.0
2006-12-07 14:15:00,69.44,69.49,69.39,69.39,21500.0,48.0395,48.0741,48.0049,48.0049,21500.0
2006-12-07 14:20:00,69.39,69.43,69.38,69.39,21200.0,48.0049,48.0326,47.998,48.0049,21200.0
2006-12-07 14:25:00,69.38,69.42,69.32,69.42,97800.0,47.998,48.0257,47.9565,48.0257,97800.0
2006-12-07 14:30:00,69.41,69.41,69.37,69.41,40300.0,48.0188,48.0188,47.9911,48.0188,40300.0
2006-12-07 14:35:00,69.4,69.55,69.4,69.5,127900.0,48.0118,48.1156,48.0118,48.081,127900.0
2006-12-07 14:40:00,69.5,69.59,69.48,69.58,147200.0,48.081,48.1433,48.0672,48.1364,147200.0
2006-12-07 14:45:00,69.57,69.65,69.55,69.64,92600.0,48.1295,48.1848,48.1156,48.1779,92600.0
2006-12-07 14:50:00,69.63,69.65,69.56,69.59,80400.0,48.171,48.1848,48.1225,48.1433,80400.0
2006-12-07 14:55:00,69.6,69.6,69.46,69.5,29900.0,48.1502,48.1502,48.0534,48.081,29900.0
2006-12-07 15:00:00,69.49,69.51,69.46,69.46,69700.0,48.0741,48.0879,48.0534,48.0534,69700.0
2006-12-07 15:05:00,69.46,69.5,69.4,69.44,48100.0,48.0534,48.081,48.0118,48.0395,48100.0
2006-12-07 15:10:00,69.44,69.44,69.36,69.37,42400.0,48.0395,48.0395,47.9842,47.9911,42400.0
2006-12-07 15:15:00,69.37,69.42,69.23,69.26,108300.0,47.9911,48.0257,47.8942,47.915,108300.0
2006-12-07 15:20:00,69.26,69.38,69.25,69.36,95300.0,47.915,47.998,47.9081,47.9842,95300.0
2006-12-07 15:25:00,69.35,69.45,69.35,69.39,167700.0,47.9773,48.0464,47.9773,48.0049,167700.0
2006-12-07 15:30:00,69.37,69.41,69.37,69.4,116000.0,47.9911,48.0188,47.9911,48.0118,116000.0
2006-12-07 15:35:00,69.4,69.41,69.32,69.33,75700.0,48.0118,48.0188,47.9565,47.9634,75700.0
2006-12-07 15:40:00,69.33,69.35,69.32,69.34,80300.0,47.9634,47.9773,47.9565,47.9703,80300.0
2006-12-07 15:45:00,69.33,69.34,69.19,69.19,212300.0,47.9634,47.9703,47.8666,47.8666,212300.0
2006-12-07 15:50:00,69.18,69.25,69.16,69.22,193700.0,47.8596,47.9081,47.8458,47.8873,193700.0
2006-12-07 15:55:00,69.21,69.29,69.12,69.12,245200.0,47.8804,47.9357,47.8181,47.8181,245200.0
2006-12-08 09:30:00,69.0,69.18,68.9,69.12,214700.0,47.7351,47.8596,47.6659,47.8181,214700.0
2006-12-08 09:35:00,69.11,69.23,69.07,69.17,95500.0,47.8112,47.8942,47.7835,47.8527,95500.0
2006-12-08 09:40:00,69.18,69.42,69.17,69.38,54000.0,47.8596,48.0257,47.8527,47.998,54000.0
2006-12-08 09:45:00,69.39,69.4,69.19,69.29,50700.0,48.0049,48.0118,47.8666,47.9357,50700.0
2006-12-08 09:50:00,69.3,69.4,69.25,69.28,45000.0,47.9427,48.0118,47.9081,47.9288,45000.0
2006-12-08 09:55:00,69.28,69.34,69.25,69.31,46700.0,47.9288,47.9703,47.9081,47.9496,46700.0
2006-12-08 10:00:00,69.3,69.3,69.13,69.16,104300.0,47.9427,47.9427,47.8251,47.8458,104300.0
2006-12-08 10:05:00,69.17,69.26,69.15,69.22,104700.0,47.8527,47.915,47.8389,47.8873,104700.0
2006-12-08 10:10:00,69.2,69.34,69.2,69.33,43700.0,47.8735,47.9703,47.8735,47.9634,43700.0
2006-12-08 10:15:00,69.34,69.38,69.25,69.31,62000.0,47.9703,47.998,47.9081,47.9496,62000.0
2006-12-08 10:20:00,69.31,69.37,69.29,69.31,40500.0,47.9496,47.9911,47.9357,47.9496,40500.0
2006-12-08 10:25:00,69.33,69.49,69.32,69.48,63100.0,47.9634,48.0741,47.9565,48.0672,63100.0
2006-12-08 10:30:00,69.48,69.55,69.44,69.52,66200.0,48.0672,48.1156,48.0395,48.0949,66200.0
2006-12-08 10:35:00,69.53,69.53,69.44,69.44,60400.0,48.1018,48.1018,48.0395,48.0395,60400.0
2006-12-08 10:40:00,69.45,69.49,69.44,69.46,36500.0,48.0464,48.0741,48.0395,48.0534,36500.0
2006-12-08 10:45:00,69.46,69.54,69.44,69.5,57000.0,48.0534,48.1087,48.0395,48.081,57000.0
2006-12-08 10:50:00,69.5,69.55,69.49,69.51,108100.0,48.081,48.1156,48.0741,48.0879,108100.0
2006-12-08 10:55:00,69.51,69.51,69.44,69.47,70400.0,48.0879,48.0879,48.0395,48.0603,70400.0
2006-12-08 11:00:00,69.47,69.63,69.46,69.59,86700.0,48.0603,48.171,48.0534,48.1433,86700.0
2006-12-08 11:05:00,69.61,69.66,69.57,69.57,52000.0,48.1571,48.1917,48.1295,48.1295,52000.0
2006-12-08 11:10:00,69.58,69.74,69.57,69.71,62500.0,48.1364,48.2471,48.1295,48.2263,62500.0
2006-12-08 11:15:00,69.7,69.9,69.7,69.87,170900.0,48.2194,48.3577,48.2194,48.337,170900.0
2006-12-08 11:20:00,69.86,69.87,69.75,69.76,162800.0,48.3301,48.337,48.254,48.2609,162800.0
2006-12-08 11:25:00,69.76,69.96,69.75,69.95,119100.0,48.2609,48.3993,48.254,48.3923,119100.0
2006-12-08 11:30:00,69.95,70.13,69.95,69.99,283000.0,48.3923,48.5169,48.3923,48.42,283000.0
2006-12-08 11:35:00,69.99,70.11,69.85,70.09,158400.0,48.42,48.503,48.3232,48.4892,158400.0
2006-12-08 11:40:00,70.11,70.23,69.85,70.21,297200.0,48.503,48.586,48.3232,48.5722,297200.0
2006-12-08 11:45:00,70.22,70.45,70.19,70.32,252400.0,48.5791,48.7382,48.5584,48.6483,252400.0
2006-12-08 11:50:00,70.33,70.35,70.23,70.27,106900.0,48.6552,48.6691,48.586,48.6137,106900.0
2006-12-08 11:55:00,70.27,70.27,70.0,70.04,121400.0,48.6137,48.6137,48.4269,48.4546,121400.0
2006-12-08 12:00:00,70.05,70.23,70.05,70.22,92800.0,48.4615,48.586,48.4615,48.5791,92800.0
2006-12-08 12:05:00,70.23,70.43,70.23,70.35,190100.0,48.586,48.7244,48.586,48.6691,190100.0
2006-12-08 12:10:00,70.36,70.36,70.19,70.21,116600.0,48.676,48.676,48.5584,48.5722,116600.0
2006-12-08 12:15:00,70.21,70.26,70.18,70.22,61500.0,48.5722,48.6068,48.5515,48.5791,61500.0
2006-12-08 12:20:00,70.22,70.33,70.21,70.22,48800.0,48.5791,48.6552,48.5722,48.5791,48800.0
2006-12-08 12:25:00,70.22,70.26,70.2,70.25,54600.0,48.5791,48.6068,48.5653,48.5999,54600.0
2006-12-08 12:30:00,70.25,70.31,70.25,70.31,46600.0,48.5999,48.6414,48.5999,48.6414,46600.0
2006-12-08 12:35:00,70.3,70.31,70.23,70.31,75600.0,48.6345,48.6414,48.586,48.6414,75600.0
2006-12-08 12:40:00,70.3,70.34,70.3,70.33,55400.0,48.6345,48.6621,48.6345,48.6552,55400.0
2006-12-08 12:45:00,70.33,70.34,70.28,70.32,177600.0,48.6552,48.6621,48.6206,48.6483,177600.0
2006-12-08 12:50:00,70.32,70.32,70.29,70.3,43500.0,48.6483,48.6483,48.6276,48.6345,43500.0
2006-12-08 12:55:00,70.31,70.41,70.3,70.41,124400.0,48.6414,48.7106,48.6345,48.7106,124400.0
2006-12-08 13:00:00,70.4,70.44,70.39,70.41,153600.0,48.7037,48.7313,48.6967,48.7106,153600.0
2006-12-08 13:05:00,70.4,70.41,70.34,70.35,63700.0,48.7037,48.7106,48.6621,48.6691,63700.0
2006-12-08 13:10:00,70.35,70.35,70.28,70.28,50900.0,48.6691,48.6691,48.6206,48.6206,50900.0
2006-12-08 13:15:00,70.29,70.29,70.18,70.22,50400.0,48.6276,48.6276,48.5515,48.5791,50400.0
2006-12-08 13:20:00,70.21,70.22,70.15,70.15,62500.0,48.5722,48.5791,48.5307,48.5307,62500.0
2006-12-08 13:25:00,70.15,70.16,70.1,70.1,117900.0,48.5307,48.5376,48.4961,48.4961,117900.0
2006-12-08 13:30:00,70.1,70.15,70.03,70.03,87600.0,48.4961,48.5307,48.4477,48.4477,87600.0
2006-12-08 13:35:00,70.04,70.08,69.99,70.01,79600.0,48.4546,48.4823,48.42,48.4338,79600.0
2006-12-08 13:40:00,70.01,70.15,69.91,70.05,144400.0,48.4338,48.5307,48.3647,48.4615,144400.0
2006-12-08 13:45:00,70.05,70.11,70.01,70.05,128600.0,48.4615,48.503,48.4338,48.4615,128600.0
2006-12-08 13:50:00,70.05,70.06,70.0,70.0,50400.0,48.4615,48.4684,48.4269,48.4269,50400.0
2006-12-08 13:55:00,70.01,70.07,70.0,70.05,83100.0,48.4338,48.4754,48.4269,48.4615,83100.0
2006-12-08 14:00:00,70.04,70.13,70.03,70.11,92600.0,48.4546,48.5169,48.4477,48.503,92600.0
2006-12-08 14:05:00,70.12,70.32,70.12,70.29,104700.0,48.5099,48.6483,48.5099,48.6276,104700.0
2006-12-08 14:10:00,70.3,70.3,70.21,70.24,49800.0,48.6345,48.6345,48.5722,48.593,49800.0
2006-12-08 14:15:00,70.23,70.26,70.22,70.25,44900.0,48.586,48.6068,48.5791,48.5999,44900.0
2006-12-08 14:20:00,70.25,70.31,70.24,70.3,63700.0,48.5999,48.6414,48.593,48.6345,63700.0
2006-12-08 14:25:00,70.3,70.31,70.24,70.26,38900.0,48.6345,48.6414,48.593,48.6068,38900.0
2006-12-08 14:30:00,70.26,70.36,70.15,70.22,128700.0,48.6068,48.676,48.5307,48.5791,128700.0
2006-12-08 14:35:00,70.22,70.25,70.15,70.16,68800.0,48.5791,48.5999,48.5307,48.5376,68800.0
2006-12-08 14:40:00,70.16,70.28,70.15,70.26,47500.0,48.5376,48.6206,48.5307,48.6068,47500.0
2006-12-08 14:45:00,70.26,70.29,70.2,70.21,107400.0,48.6068,48.6276,48.5653,48.5722,107400.0
2006-12-08 14:50:00,70.21,70.26,70.13,70.25,83700.0,48.5722,48.6068,48.5169,48.5999,83700.0
2006-12-08 14:55:00,70.24,70.32,70.19,70.2,98000.0,48.593,48.6483,48.5584,48.5653,98000.0
2006-12-08 15:00:00,70.2,70.2,70.15,70.15,73100.0,48.5653,48.5653,48.5307,48.5307,73100.0
2006-12-08 15:05:00,70.15,70.2,70.12,70.17,64300.0,48.5307,48.5653,48.5099,48.5445,64300.0
2006-12-08 15:10:00,70.17,70.23,70.17,70.18,352900.0,48.5445,48.586,48.5445,48.5515,352900.0
2006-12-08 15:15:00,70.18,70.18,70.12,70.13,54800.0,48.5515,48.5515,48.5099,48.5169,54800.0
2006-12-08 15:20:00,70.14,70.14,69.94,69.98,114600.0,48.5238,48.5238,48.3854,48.4131,114600.0
2006-12-08 15:25:00,69.99,70.11,68.97,70.11,134800.0,48.42,48.503,47.7144,48.503,134800.0
2006-12-08 15:30:00,70.12,70.12,70.04,70.05,40600.0,48.5099,48.5099,48.4546,48.4615,40600.0
2006-12-08 15:35:00,70.05,70.07,69.97,69.97,101700.0,48.4615,48.4754,48.4062,48.4062,101700.0
2006-12-08 15:40:00,69.99,70.08,69.95,69.95,67400.0,48.42,48.4823,48.3923,48.3923,67400.0
2006-12-08 15:45:00,69.96,70.01,69.94,69.96,152100.0,48.3993,48.4338,48.3854,48.3993,152100.0
2006-12-08 15:50:00,69.95,70.0,69.89,69.92,189100.0,48.3923,48.4269,48.3508,48.3716,189100.0
2006-12-08 15:55:00,69.92,69.97,69.83,69.9,214100.0,48.3716,48.4062,48.3093,48.3577,214100.0
2006-12-11 09:30:00,69.7,69.94,69.53,69.62,153500.0,48.2194,48.3854,48.1018,48.164,153500.0
2006-12-11 09:35:00,69.6,69.66,69.5,69.55,182900.0,48.1502,48.1917,48.081,48.1156,182900.0
2006-12-11 09:40:00,69.59,69.65,69.52,69.56,106000.0,48.1433,48.1848,48.0949,48.1225,106000.0
2006-12-11 09:45:00,69.57,69.62,69.51,69.57,121700.0,48.1295,48.164,48.0879,48.1295,121700.0
2006-12-11 09:50:00,69.58,69.69,69.48,69.69,212000.0,48.1364,48.2125,48.0672,48.2125,212000.0
2006-12-11 09:55:00,69.69,69.93,69.69,69.91,124500.0,48.2125,48.3785,48.2125,48.3647,124500.0
2006-12-11 10:00:00,69.91,69.94,69.85,69.86,95200.0,48.3647,48.3854,48.3232,48.3301,95200.0
2006-12-11 10:05:00,69.87,69.96,69.83,69.96,83700.0,48.337,48.3993,48.3093,48.3993,83700.0
2006-12-11 10:10:00,69.95,70.27,69.95,70.24,161100.0,48.3923,48.6137,48.3923,48.593,161100.0
2006-12-11 10:15:00,70.24,70.45,70.15,70.38,156700.0,48.593,48.7382,48.5307,48.6898,156700.0
2006-12-11 10:20:00,70.38,70.38,70.17,70.18,137800.0,48.6898,48.6898,48.5445,48.5515,137800.0
2006-12-11 10:25:00,70.17,70.25,70.1,70.1,118600.0,48.5445,48.5999,48.4961,48.4961,118600.0
2006-12-11 10:30:00,70.1,70.12,69.98,70.1,160900.0,48.4961,48.5099,48.4131,48.4961,160900.0
2006-12-11 10:35:00,70.1,70.1,70.02,70.04,60600.0,48.4961,48.4961,48.4408,48.4546,60600.0
2006-12-11 10:40:00,70.04,70.06,70.0,70.01,103800.0,48.4546,48.4684,48.4269,48.4338,103800.0
2006-12-11 10:45:00,70.01,70.02,69.94,69.94,50700.0,48.4338,48.4408,48.3854,48.3854,50700.0
2006-12-11 10:50:00,69.94,69.95,69.56,69.93,317600.0,48.3854,48.3923,48.1225,48.3785,317600.0
2006-12-11 10:55:00,69.94,70.0,69.91,70.0,73500.0,48.3854,48.4269,48.3647,48.4269,73500.0
2006-12-11 11:00:00,70.0,70.02,69.95,69.98,75000.0,48.4269,48.4408,48.3923,48.4131,75000.0
2006-12-11 11:05:00,69.99,70.09,69.99,70.01,42700.0,48.42,48.4892,48.42,48.4338,42700.0
2006-12-11 11:10:00,70.02,70.07,69.98,70.03,72400.0,48.4408,48.4754,48.4131,48.4477,72400.0
2006-12-11 11:15:00,70.04,70.06,69.99,70.01,32500.0,48.4546,48.4684,48.42,48.4338,32500.0
2006-12-11 11:20:00,70.01,70.1,69.99,70.09,34100.0,48.4338,48.4961,48.42,48.4892,34100.0
2006-12-11 11:25:00,70.08,70.11,70.04,70.04,64300.0,48.4823,48.503,48.4546,48.4546,64300.0
2006-12-11 11:30:00,70.05,70.1,70.04,70.06,44100.0,48.4615,48.4961,48.4546,48.4684,44100.0
2006-12-11 11:35:00,70.06,70.08,69.99,70.0,37600.0,48.4684,48.4823,48.42,48.4269,37600.0
2006-12-11 11:40:00,70.0,70.05,69.96,70.05,33500.0,48.4269,48.4615,48.3993,48.4615,33500.0
2006-12-11 11:45:00,70.05,70.06,70.02,70.05,30500.0,48.4615,48.4684,48.4408,48.4615,30500.0
2006-12-11 11:50:00,70.06,70.12,70.04,70.05,45100.0,48.4684,48.5099,48.4546,48.4615,45100.0
2006-12-11 11:55:00,70.05,70.18,70.04,70.13,59500.0,48.4615,48.5515,48.4546,48.5169,59500.0
2006-12-11 12:00:00,70.14,70.15,70.09,70.12,30800.0,48.5238,48.5307,48.4892,48.5099,30800.0
2006-12-11 12:05:00,70.13,70.14,70.06,70.08,11200.0,48.5169,48.5238,48.4684,48.4823,11200.0
2006-12-11 12:10:00,70.08,70.13,70.08,70.13,14200.0,48.4823,48.5169,48.4823,48.5169,14200.0
2006-12-11 12:15:00,70.12,70.12,70.02,70.02,58300.0,48.5099,48.5099,48.4408,48.4408,58300.0
2006-12-11 12:20:00,70.03,70.04,70.0,70.02,75300.0,48.4477,48.4546,48.4269,48.4408,75300.0
2006-12-11 12:25:00,70.02,70.04,69.97,69.97,46600.0,48.4408,48.4546,48.4062,48.4062,46600.0
2006-12-11 12:30:00,69.98,70.07,69.97,70.04,32500.0,48.4131,48.4754,48.4062,48.4546,32500.0
2006-12-11 12:35:00,70.05,70.05,69.95,69.97,16400.0,48.4615,48.4615,48.3923,48.4062,16400.0
2006-12-11 12:40:00,69.97,69.97,69.91,69.91,34600.0,48.4062,48.4062,48.3647,48.3647,34600.0
2006-12-11 12:45:00,69.91,69.95,69.85,69.9,79300.0,48.3647,48.3923,48.3232,48.3577,79300.0
2006-12-11 12:50:00,69.91,69.97,69.91,69.96,18700.0,48.3647,48.4062,48.3647,48.3993,18700.0
2006-12-11 12:55:00,69.95,69.99,69.93,69.96,31000.0,48.3923,48.42,48.3785,48.3993,31000.0
2006-12-11 13:00:00,69.95,69.97,69.95,69.95,15300.0,48.3923,48.4062,48.3923,48.3923,15300.0
2006-12-11 13:05:00,69.95,69.96,69.91,69.91,38100.0,48.3923,48.3993,48.3647,48.3647,38100.0
2006-12-11 13:10:00,69.91,69.97,69.91,69.97,23200.0,48.3647,48.4062,48.3647,48.4062,23200.0
2006-12-11 13:15:00,69.98,70.12,69.98,70.05,64400.0,48.4131,48.5099,48.4131,48.4615,64400.0
2006-12-11 13:20:00,70.06,70.13,70.0,70.1,74300.0,48.4684,48.5169,48.4269,48.4961,74300.0
2006-12-11 13:25:00,70.1,70.11,70.01,70.01,27000.0,48.4961,48.503,48.4338,48.4338,27000.0
2006-12-11 13:30:00,70.02,70.05,70.0,70.01,21000.0,48.4408,48.4615,48.4269,48.4338,21000.0
2006-12-11 13:35:00,70.02,70.02,70.0,70.01,32900.0,48.4408,48.4408,48.4269,48.4338,32900.0
2006-12-11 13:40:00,70.01,70.05,70.0,70.03,21700.0,48.4338,48.4615,48.4269,48.4477,21700.0
2006-12-11 13:45:00,70.04,70.14,70.02,70.09,49300.0,48.4546,48.5238,48.4408,48.4892,49300.0
2006-12-11 13:50:00,70.1,70.1,70.01,70.02,27000.0,48.4961,48.4961,48.4338,48.4408,27000.0
2006-12-11 13:55:00,70.02,70.05,70.0,70.05,39200.0,48.4408,48.4615,48.4269,48.4615,39200.0
2006-12-11 14:00:00,70.05,70.08,70.04,70.04,20500.0,48.4615,48.4823,48.4546,48.4546,20500.0
2006-12-11 14:05:00,70.03,70.08,70.03,70.06,36600.0,48.4477,48.4823,48.4477,48.4684,36600.0
2006-12-11 14:10:00,70.06,70.11,70.05,70.06,21100.0,48.4684,48.503,48.4615,48.4684,21100.0
2006-12-11 14:15:00,70.06,70.08,70.04,70.07,48200.0,48.4684,48.4823,48.4546,48.4754,48200.0
2006-12-11 14:20:00,70.07,70.09,70.05,70.06,25000.0,48.4754,48.4892,48.4615,48.4684,25000.0
2006-12-11 14:25:00,70.07,70.09,70.0,70.05,71800.0,48.4754,48.4892,48.4269,48.4615,71800.0
2006-12-11 14:30:00,70.05,70.09,70.03,70.05,44200.0,48.4615,48.4892,48.4477,48.4615,44200.0
2006-12-11 14:35:00,70.04,70.11,70.04,70.06,63700.0,48.4546,48.503,48.4546,48.4684,63700.0
2006-12-11 14:40:00,70.07,70.1,70.05,70.06,76900.0,48.4754,48.4961,48.4615,48.4684,76900.0
2006-12-11 14:45:00,70.06,70.07,70.0,70.0,62900.0,48.4684,48.4754,48.4269,48.4269,62900.0
2006-12-11 14:50:00,70.0,70.01,69.91,69.91,152500.0,48.4269,48.4338,48.3647,48.3647,152500.0
2006-12-11 14:55:00,69.91,69.92,69.88,69.88,31500.0,48.3647,48.3716,48.3439,48.3439,31500.0
2006-12-11 15:00:00,69.88,69.95,69.85,69.93,128600.0,48.3439,48.3923,48.3232,48.3785,128600.0
2006-12-11 15:05:00,69.93,69.93,69.87,69.92,63100.0,48.3785,48.3785,48.337,48.3716,63100.0
2006-12-11 15:10:00,69.92,70.04,69.91,70.03,46300.0,48.3716,48.4546,48.3647,48.4477,46300.0
2006-12-11 15:15:00,70.03,70.06,69.98,70.01,50500.0,48.4477,48.4684,48.4131,48.4338,50500.0
2006-12-11 15:20:00,70.0,70.01,69.95,70.0,30300.0,48.4269,48.4338,48.3923,48.4269,30300.0
2006-12-11 15:25:00,70.0,70.05,69.95,69.97,72700.0,48.4269,48.4615,48.3923,48.4062,72700.0
2006-12-11 15:30:00,69.97,70.04,69.94,69.96,57100.0,48.4062,48.4546,48.3854,48.3993,57100.0
2006-12-11 15:35:00,69.96,69.99,69.95,69.98,46600.0,48.3993,48.42,48.3923,48.4131,46600.0
2006-12-11 15:40:00,69.97,70.0,69.97,69.97,36700.0,48.4062,48.4269,48.4062,48.4062,36700.0
2006-12-11 15:45:00,69.97,69.99,69.94,69.96,53200.0,48.4062,48.42,48.3854,48.3993,53200.0
2006-12-11 15:50:00,69.96,69.98,69.91,69.96,101500.0,48.3993,48.4131,48.3647,48.3993,101500.0
2006-12-11 15:55:00,69.96,69.96,69.79,69.85,146600.0,48.3993,48.3993,48.2816,48.3232,146600.0
2006-12-12 09:30:00,69.8,69.93,69.65,69.69,239600.0,48.2886,48.3785,48.1848,48.2125,239600.0
2006-12-12 09:35:00,69.7,69.87,69.53,69.83,81200.0,48.2194,48.337,48.1018,48.3093,81200.0
2006-12-12 09:40:00,69.8,69.89,69.75,69.8,81400.0,48.2886,48.3508,48.254,48.2886,81400.0
2006-12-12 09:45:00,69.79,69.84,69.75,69.77,64300.0,48.2816,48.3162,48.254,48.2678,64300.0
2006-12-12 09:50:00,69.77,69.8,69.7,69.71,60100.0,48.2678,48.2886,48.2194,48.2263,60100.0
2006-12-12 09:55:00,69.71,69.81,69.69,69.77,68700.0,48.2263,48.2955,48.2125,48.2678,68700.0
2006-12-12 10:00:00,69.77,69.8,69.67,69.67,48300.0,48.2678,48.2886,48.1986,48.1986,48300.0
2006-12-12 10:05:00,69.67,69.75,69.66,69.7,45300.0,48.1986,48.254,48.1917,48.2194,45300.0
2006-12-12 10:10:00,69.69,69.72,69.62,69.62,61900.0,48.2125,48.2332,48.164,48.164,61900.0
2006-12-12 10:15:00,69.62,69.64,69.51,69.62,89400.0,48.164,48.1779,48.0879,48.164,89400.0
2006-12-12 10:20:00,69.61,69.65,69.61,69.64,43900.0,48.1571,48.1848,48.1571,48.1779,43900.0
2006-12-12 10:25:00,69.64,69.74,69.61,69.67,59100.0,48.1779,48.2471,48.1571,48.1986,59100.0
2006-12-12 10:30:00,69.66,69.67,69.62,69.66,44800.0,48.1917,48.1986,48.164,48.1917,44800.0
2006-12-12 10:35:00,69.66,69.74,69.66,69.69,55700.0,48.1917,48.2471,48.1917,48.2125,55700.0
2006-12-12 10:40:00,69.69,69.71,69.65,69.69,47500.0,48.2125,48.2263,48.1848,48.2125,47500.0
2006-12-12 10:45:00,69.68,69.75,69.61,69.63,84000.0,48.2056,48.254,48.1571,48.171,84000.0
2006-12-12 10:50:00,69.64,69.65,69.56,69.64,117300.0,48.1779,48.1848,48.1225,48.1779,117300.0
2006-12-12 10:55:00,69.65,69.67,69.62,69.63,41300.0,48.1848,48.1986,48.164,48.171,41300.0
2006-12-12 11:00:00,69.62,69.65,69.59,69.6,39100.0,48.164,48.1848,48.1433,48.1502,39100.0
2006-12-12 11:05:00,69.59,69.67,69.59,69.66,39500.0,48.1433,48.1986,48.1433,48.1917,39500.0
2006-12-12 11:10:00,69.66,69.69,69.63,69.64,37300.0,48.1917,48.2125,48.171,48.1779,37300.0
2006-12-12 11:15:00,69.64,69.67,69.61,69.63,35200.0,48.1779,48.1986,48.1571,48.171,35200.0
2006-12-12 11:20:00,69.62,69.62,69.56,69.59,26100.0,48.164,48.164,48.1225,48.1433,26100.0
2006-12-12 11:25:00,69.58,69.7,69.58,69.7,50300.0,48.1364,48.2194,48.1364,48.2194,50300.0
2006-12-12 11:30:00,69.69,69.69,69.56,69.56,72400.0,48.2125,48.2125,48.1225,48.1225,72400.0
2006-12-12 11:35:00,69.56,69.57,69.49,69.57,123700.0,48.1225,48.1295,48.0741,48.1295,123700.0
2006-12-12 11:40:00,69.55,69.56,69.48,69.49,26800.0,48.1156,48.1225,48.0672,48.0741,26800.0
2006-12-12 11:45:00,69.48,69.65,69.48,69.53,72900.0,48.0672,48.1848,48.0672,48.1018,72900.0
2006-12-12 11:50:00,69.53,69.6,69.51,69.55,59900.0,48.1018,48.1502,48.0879,48.1156,59900.0
2006-12-12 11:55:00,69.54,69.55,69.45,69.47,57000.0,48.1087,48.1156,48.0464,48.0603,57000.0
2006-12-12 12:00:00,69.47,69.5,69.3,69.34,83500.0,48.0603,48.081,47.9427,47.9703,83500.0
2006-12-12 12:05:00,69.34,69.37,69.24,69.25,107500.0,47.9703,47.9911,47.9012,47.9081,107500.0
2006-12-12 12:10:00,69.25,69.29,69.1,69.29,127100.0,47.9081,47.9357,47.8043,47.9357,127100.0
2006-12-12 12:15:00,69.28,69.33,69.24,69.26,56000.0,47.9288,47.9634,47.9012,47.915,56000.0
2006-12-12 12:20:00,69.25,69.34,69.23,69.27,111900.0,47.9081,47.9703,47.8942,47.9219,111900.0
2006-12-12 12:25:00,69.28,69.32,69.23,69.3,54400.0,47.9288,47.9565,47.8942,47.9427,54400.0
2006-12-12 12:30:00,69.3,69.48,69.29,69.42,85700.0,47.9427,48.0672,47.9357,48.0257,85700.0
2006-12-12 12:35:00,69.41,69.42,69.34,69.38,65200.0,48.0188,48.0257,47.9703,47.998,65200.0
2006-12-12 12:40:00,69.38,69.39,69.28,69.3,37200.0,47.998,48.0049,47.9288,47.9427,37200.0
2006-12-12 12:45:00,69.3,69.36,69.29,69.32,39200.0,47.9427,47.9842,47.9357,47.9565,39200.0
2006-12-12 12:50:00,69.31,69.35,69.3,69.34,20200.0,47.9496,47.9773,47.9427,47.9703,20200.0
2006-12-12 12:55:00,69.34,69.36,69.3,69.33,29300.0,47.9703,47.9842,47.9427,47.9634,29300.0
2006-12-12 13:00:00,69.32,69.42,69.32,69.41,40500.0,47.9565,48.0257,47.9565,48.0188,40500.0
2006-12-12 13:05:00,69.42,69.49,69.42,69.48,28700.0,48.0257,48.0741,48.0257,48.0672,28700.0
2006-12-12 13:10:00,69.48,69.5,69.45,69.45,31700.0,48.0672,48.081,48.0464,48.0464,31700.0
2006-12-12 13:15:00,69.44,69.48,69.44,69.47,45300.0,48.0395,48.0672,48.0395,48.0603,45300.0
2006-12-12 13:20:00,69.47,69.49,69.45,69.48,20600.0,48.0603,48.0741,48.0464,48.0672,20600.0
2006-12-12 13:25:00,69.49,69.49,69.44,69.44,42200.0,48.0741,48.0741,48.0395,48.0395,42200.0
2006-12-12 13:30:00,69.44,69.56,69.44,69.5,67500.0,48.0395,48.1225,48.0395,48.081,67500.0
2006-12-12 13:35:00,69.51,69.56,69.5,69.54,111100.0,48.0879,48.1225,48.081,48.1087,111100.0
2006-12-12 13:40:00,69.55,69.56,69.52,69.53,7400.0,48.1156,48.1225,48.0949,48.1018,7400.0
2006-12-12 13:45:00,69.52,69.52,69.43,69.44,72800.0,48.0949,48.0949,48.0326,48.0395,72800.0
2006-12-12 13:50:00,69.44,69.49,69.44,69.48,21600.0,48.0395,48.0741,48.0395,48.0672,21600.0
2006-12-12 13:55:00,69.47,69.47,69.44,69.46,19200.0,48.0603,48.0603,48.0395,48.0534,19200.0
2006-12-12 14:00:00,69.46,69.49,69.44,69.48,15100.0,48.0534,48.0741,48.0395,48.0672,15100.0
2006-12-12 14:05:00,69.48,69.5,69.46,69.46,38300.0,48.0672,48.081,48.0534,48.0534,38300.0
2006-12-12 14:10:00,69.46,69.47,69.37,69.46,78100.0,48.0534,48.0603,47.9911,48.0534,78100.0
2006-12-12 14:15:00,69.46,69.52,69.4,69.49,157000.0,48.0534,48.0949,48.0118,48.0741,157000.0
2006-12-12 14:20:00,69.49,69.68,69.46,69.54,136400.0,48.0741,48.2056,48.0534,48.1087,136400.0
2006-12-12 14:25:00,69.55,69.57,69.45,69.48,81400.0,48.1156,48.1295,48.0464,48.0672,81400.0
2006-12-12 14:30:00,69.47,69.6,69.45,69.52,83800.0,48.0603,48.1502,48.0464,48.0949,83800.0
2006-12-12 14:35:00,69.52,69.52,69.41,69.49,81300.0,48.0949,48.0949,48.0188,48.0741,81300.0
2006-12-12 14:40:00,69.49,69.6,69.42,69.5,62400.0,48.0741,48.1502,48.0257,48.081,62400.0
2006-12-12 14:45:00,69.5,69.51,69.4,69.42,108000.0,48.081,48.0879,48.0118,48.0257,108000.0
2006-12-12 14:50:00,69.42,69.61,69.42,69.54,62500.0,48.0257,48.1571,48.0257,48.1087,62500.0
2006-12-12 14:55:00,69.53,69.68,69.52,69.55,48000.0,48.1018,48.2056,48.0949,48.1156,48000.0
2006-12-12 15:00:00,69.55,69.62,69.45,69.6,96500.0,48.1156,48.164,48.0464,48.1502,96500.0
2006-12-12 15:05:00,69.6,69.64,69.54,69.58,45600.0,48.1502,48.1779,48.1087,48.1364,45600.0
2006-12-12 15:10:00,69.57,69.63,69.55,69.62,32800.0,48.1295,48.171,48.1156,48.164,32800.0
2006-12-12 15:15:00,69.62,69.65,69.51,69.52,57900.0,48.164,48.1848,48.0879,48.0949,57900.0
2006-12-12 15:20:00,69.53,69.58,69.46,69.51,59700.0,48.1018,48.1364,48.0534,48.0879,59700.0
2006-12-12 15:25:00,69.5,69.57,69.47,69.51,35500.0,48.081,48.1295,48.0603,48.0879,35500.0
2006-12-12 15:30:00,69.5,69.55,69.47,69.49,47400.0,48.081,48.1156,48.0603,48.0741,47400.0
2006-12-12 15:35:00,69.49,69.7,69.49,69.6,69000.0,48.0741,48.2194,48.0741,48.1502,69000.0
2006-12-12 15:40:00,69.6,69.61,69.5,69.56,48600.0,48.1502,48.1571,48.081,48.1225,48600.0
2006-12-12 15:45:00,69.55,69.71,69.53,69.69,99000.0,48.1156,48.2263,48.1018,48.2125,99000.0
2006-12-12 15:50:00,69.69,69.69,69.57,69.63,91700.0,48.2125,48.2125,48.1295,48.171,91700.0
2006-12-12 15:55:00,69.64,69.67,69.56,69.67,107700.0,48.1779,48.1986,48.1225,48.1986,107700.0
2006-12-13 09:30:00,69.75,69.8,69.4,69.52,273100.0,48.254,48.2886,48.0118,48.0949,273100.0
2006-12-13 09:35:00,69.51,69.55,69.27,69.55,114400.0,48.0879,48.1156,47.9219,48.1156,114400.0
2006-12-13 09:40:00,69.53,69.63,69.32,69.32,91300.0,48.1018,48.171,47.9565,47.9565,91300.0
2006-12-13 09:45:00,69.32,69.37,69.2,69.25,94400.0,47.9565,47.9911,47.8735,47.9081,94400.0
2006-12-13 09:50:00,69.24,69.5,69.15,69.45,85000.0,47.9012,48.081,47.8389,48.0464,85000.0
2006-12-13 09:55:00,69.42,69.59,69.39,69.52,97200.0,48.0257,48.1433,48.0049,48.0949,97200.0
2006-12-13 10:00:00,69.48,69.52,69.4,69.46,78100.0,48.0672,48.0949,48.0118,48.0534,78100.0
2006-12-13 10:05:00,69.47,69.59,69.44,69.46,85300.0,48.0603,48.1433,48.0395,48.0534,85300.0
2006-12-13 10:10:00,69.46,69.46,69.36,69.44,51300.0,48.0534,48.0534,47.9842,48.0395,51300.0
2006-12-13 10:15:00,69.44,69.5,69.37,69.41,41300.0,48.0395,48.081,47.9911,48.0188,41300.0
2006-12-13 10:20:00,69.43,69.48,69.42,69.43,47200.0,48.0326,48.0672,48.0257,48.0326,47200.0
2006-12-13 10:25:00,69.43,69.48,69.39,69.39,29400.0,48.0326,48.0672,48.0049,48.0049,29400.0
2006-12-13 10:30:00,69.39,69.39,69.18,69.21,119700.0,48.0049,48.0049,47.8596,47.8804,119700.0
2006-12-13 10:35:00,69.22,69.35,69.19,69.35,57500.0,47.8873,47.9773,47.8666,47.9773,57500.0
2006-12-13 10:40:00,69.34,69.4,69.31,69.39,43200.0,47.9703,48.0118,47.9496,48.0049,43200.0
2006-12-13 10:45:00,69.38,69.38,69.26,69.26,50900.0,47.998,47.998,47.915,47.915,50900.0
2006-12-13 10:50:00,69.26,69.3,69.21,69.27,64500.0,47.915,47.9427,47.8804,47.9219,64500.0
2006-12-13 10:55:00,69.26,69.32,69.22,69.22,58800.0,47.915,47.9565,47.8873,47.8873,58800.0
2006-12-13 11:00:00,69.22,69.3,69.16,69.3,47200.0,47.8873,47.9427,47.8458,47.9427,47200.0
2006-12-13 11:05:00,69.3,69.31,69.28,69.31,32100.0,47.9427,47.9496,47.9288,47.9496,32100.0
2006-12-13 11:10:00,69.31,69.36,69.29,69.32,37500.0,47.9496,47.9842,47.9357,47.9565,37500.0
2006-12-13 11:15:00,69.32,69.34,69.28,69.34,39600.0,47.9565,47.9703,47.9288,47.9703,39600.0
2006-12-13 11:20:00,69.34,69.5,69.31,69.36,61300.0,47.9703,48.081,47.9496,47.9842,61300.0
2006-12-13 11:25:00,69.35,69.47,69.35,69.45,44600.0,47.9773,48.0603,47.9773,48.0464,44600.0
2006-12-13 11:30:00,69.44,69.52,69.41,69.49,75300.0,48.0395,48.0949,48.0188,48.0741,75300.0
2006-12-13 11:35:00,69.49,70.37,69.49,70.04,924700.0,48.0741,48.6829,48.0741,48.4546,924700.0
2006-12-13 11:40:00,70.03,70.22,70.03,70.22,206600.0,48.4477,48.5791,48.4477,48.5791,206600.0
2006-12-13 11:45:00,70.23,70.37,70.2,70.23,265900.0,48.586,48.6829,48.5653,48.586,265900.0
2006-12-13 11:50:00,70.23,70.23,70.05,70.06,160000.0,48.586,48.586,48.4615,48.4684,160000.0
2006-12-13 11:55:00,70.06,70.1,70.0,70.07,123500.0,48.4684,48.4961,48.4269,48.4754,123500.0
2006-12-13 12:00:00,70.05,70.06,69.8,69.88,187700.0,48.4615,48.4684,48.2886,48.3439,187700.0
2006-12-13 12:05:00,69.89,69.9,69.72,69.79,142100.0,48.3508,48.3577,48.2332,48.2816,142100.0
2006-12-13 12:10:00,69.8,69.82,69.67,69.67,86500.0,48.2886,48.3024,48.1986,48.1986,86500.0
2006-12-13 12:15:00,69.68,69.78,69.65,69.75,65900.0,48.2056,48.2747,48.1848,48.254,65900.0
2006-12-13 12:20:00,69.76,69.79,69.72,69.78,58900.0,48.2609,48.2816,48.2332,48.2747,58900.0
2006-12-13 12:25:00,69.77,69.81,69.76,69.77,58300.0,48.2678,48.2955,48.2609,48.2678,58300.0
2006-12-13 12:30:00,69.78,69.86,69.74,69.86,44700.0,48.2747,48.3301,48.2471,48.3301,44700.0
2006-12-13 12:35:00,69.85,69.89,69.82,69.84,58000.0,48.3232,48.3508,48.3024,48.3162,58000.0
2006-12-13 12:40:00,69.83,69.84,69.74,69.8,62700.0,48.3093,48.3162,48.2471,48.2886,62700.0
2006-12-13 12:45:00,69.8,69.82,69.77,69.77,46900.0,48.2886,48.3024,48.2678,48.2678,46900.0
2006-12-13 12:50:00,69.77,69.81,69.75,69.8,25000.0,48.2678,48.2955,48.254,48.2886,25000.0
2006-12-13 12:55:00,69.8,69.85,69.8,69.83,52200.0,48.2886,48.3232,48.2886,48.3093,52200.0
2006-12-13 13:00:00,69.84,69.86,69.82,69.85,35400.0,48.3162,48.3301,48.3024,48.3232,35400.0
2006-12-13 13:05:00,69.84,69.9,69.84,69.89,48000.0,48.3162,48.3577,48.3162,48.3508,48000.0
2006-12-13 13:10:00,69.89,69.89,69.81,69.82,25100.0,48.3508,48.3508,48.2955,48.3024,25100.0
2006-12-13 13:15:00,69.82,69.87,69.79,69.8,31400.0,48.3024,48.337,48.2816,48.2886,31400.0
2006-12-13 13:20:00,69.79,69.82,69.78,69.8,43000.0,48.2816,48.3024,48.2747,48.2886,43000.0
2006-12-13 13:25:00,69.81,69.81,69.76,69.76,18800.0,48.2955,48.2955,48.2609,48.2609,18800.0
2006-12-13 13:30:00,69.76,69.78,69.7,69.74,40400.0,48.2609,48.2747,48.2194,48.2471,40400.0
2006-12-13 13:35:00,69.74,69.76,69.66,69.66,44100.0,48.2471,48.2609,48.1917,48.1917,44100.0
2006-12-13 13:40:00,69.65,69.77,69.58,69.77,84300.0,48.1848,48.2678,48.1364,48.2678,84300.0
2006-12-13 13:45:00,69.76,69.79,69.72,69.79,27800.0,48.2609,48.2816,48.2332,48.2816,27800.0
2006-12-13 13:50:00,69.79,69.86,69.74,69.82,54400.0,48.2816,48.3301,48.2471,48.3024,54400.0
2006-12-13 13:55:00,69.82,69.85,69.72,69.85,54400.0,48.3024,48.3232,48.2332,48.3232,54400.0
2006-12-13 14:00:00,69.84,69.88,69.79,69.84,57000.0,48.3162,48.3439,48.2816,48.3162,57000.0
2006-12-13 14:05:00,69.84,69.86,69.82,69.86,43400.0,48.3162,48.3301,48.3024,48.3301,43400.0
2006-12-13 14:10:00,69.85,69.88,69.79,69.81,32800.0,48.3232,48.3439,48.2816,48.2955,32800.0
2006-12-13 14:15:00,69.81,69.82,69.76,69.79,31700.0,48.2955,48.3024,48.2609,48.2816,31700.0
2006-12-13 14:20:00,69.79,69.89,69.77,69.81,76400.0,48.2816,48.3508,48.2678,48.2955,76400.0
2006-12-13 14:25:00,69.81,69.81,69.7,69.72,90200.0,48.2955,48.2955,48.2194,48.2332,90200.0
2006-12-13 14:30:00,69.71,69.73,69.6,69.72,53800.0,48.2263,48.2401,48.1502,48.2332,53800.0
2006-12-13 14:35:00,69.73,69.8,69.67,69.8,45900.0,48.2401,48.2886,48.1986,48.2886,45900.0
2006-12-13 14:40:00,69.79,69.8,69.73,69.75,40800.0,48.2816,48.2886,48.2401,48.254,40800.0
2006-12-13 14:45:00,69.76,69.8,69.73,69.79,52500.0,48.2609,48.2886,48.2401,48.2816,52500.0
2006-12-13 14:50:00,69.79,69.79,69.74,69.79,44800.0,48.2816,48.2816,48.2471,48.2816,44800.0
2006-12-13 14:55:00,69.78,69.79,69.63,69.67,50800.0,48.2747,48.2816,48.171,48.1986,50800.0
2006-12-13 15:00:00,69.66,69.75,69.66,69.74,40200.0,48.1917,48.254,48.1917,48.2471,40200.0
2006-12-13 15:05:00,69.75,69.81,69.74,69.79,41600.0,48.254,48.2955,48.2471,48.2816,41600.0
2006-12-13 15:10:00,69.79,69.79,69.72,69.76,71200.0,48.2816,48.2816,48.2332,48.2609,71200.0
2006-12-13 15:15:00,69.76,69.91,69.76,69.89,119100.0,48.2609,48.3647,48.2609,48.3508,119100.0
2006-12-13 15:20:00,69.89,69.93,69.8,69.84,128400.0,48.3508,48.3785,48.2886,48.3162,128400.0
2006-12-13 15:25:00,69.84,69.85,69.82,69.85,51700.0,48.3162,48.3232,48.3024,48.3232,51700.0
2006-12-13 15:30:00,69.85,69.89,69.79,69.89,57800.0,48.3232,48.3508,48.2816,48.3508,57800.0
2006-12-13 15:35:00,69.89,70.0,69.85,69.96,97500.0,48.3508,48.4269,48.3232,48.3993,97500.0
2006-12-13 15:40:00,69.96,69.96,69.84,69.86,111600.0,48.3993,48.3993,48.3162,48.3301,111600.0
2006-12-13 15:45:00,69.86,69.91,69.85,69.89,63600.0,48.3301,48.3647,48.3232,48.3508,63600.0
2006-12-13 15:50:00,69.89,70.0,69.86,69.96,155400.0,48.3508,48.4269,48.3301,48.3993,155400.0
2006-12-13 15:55:00,69.98,69.98,69.83,69.87,174300.0,48.4131,48.4131,48.3093,48.337,174300.0
2006-12-14 09:30:00,70.03,70.29,69.92,70.2,194100.0,48.4477,48.6276,48.3716,48.5653,194100.0
2006-12-14 09:35:00,70.2,70.34,70.09,70.34,100400.0,48.5653,48.6621,48.4892,48.6621,100400.0
2006-12-14 09:40:00,70.33,70.54,70.32,70.38,157100.0,48.6552,48.8005,48.6483,48.6898,157100.0
2006-12-14 09:45:00,70.38,70.49,70.28,70.47,100800.0,48.6898,48.7659,48.6206,48.7521,100800.0
2006-12-14 09:50:00,70.49,70.59,70.39,70.5,101400.0,48.7659,48.8351,48.6967,48.7728,101400.0
2006-12-14 09:55:00,70.5,70.67,70.46,70.56,157600.0,48.7728,48.8904,48.7452,48.8143,157600.0
2006-12-14 10:00:00,70.56,70.59,70.39,70.5,115100.0,48.8143,48.8351,48.6967,48.7728,115100.0
2006-12-14 10:05:00,70.5,70.6,70.4,70.44,138400.0,48.7728,48.842,48.7037,48.7313,138400.0
2006-12-14 10:10:00,70.44,70.47,70.32,70.45,86300.0,48.7313,48.7521,48.6483,48.7382,86300.0
2006-12-14 10:15:00,70.46,70.47,70.27,70.33,85400.0,48.7452,48.7521,48.6137,48.6552,85400.0
2006-12-14 10:20:00,70.34,70.37,70.16,70.19,83700.0,48.6621,48.6829,48.5376,48.5584,83700.0
2006-12-14 10:25:00,70.19,70.45,70.17,70.45,85100.0,48.5584,48.7382,48.5445,48.7382,85100.0
2006-12-14 10:30:00,70.45,70.47,70.32,70.35,99100.0,48.7382,48.7521,48.6483,48.6691,99100.0
2006-12-14 10:35:00,70.34,70.53,70.33,70.52,76600.0,48.6621,48.7936,48.6552,48.7867,76600.0
2006-12-14 10:40:00,70.53,70.55,70.32,70.38,121000.0,48.7936,48.8074,48.6483,48.6898,121000.0
2006-12-14 10:45:00,70.38,70.45,70.32,70.43,50100.0,48.6898,48.7382,48.6483,48.7244,50100.0
2006-12-14 10:50:00,70.43,70.5,70.35,70.5,44200.0,48.7244,48.7728,48.6691,48.7728,44200.0
2006-12-14 10:55:00,70.51,70.53,70.46,70.47,84500.0,48.7798,48.7936,48.7452,48.7521,84500.0
2006-12-14 11:00:00,70.48,70.54,70.45,70.52,66800.0,48.759,48.8005,48.7382,48.7867,66800.0
2006-12-14 11:05:00,70.53,70.56,70.45,70.48,63800.0,48.7936,48.8143,48.7382,48.759,63800.0
2006-12-14 11:10:00,70.48,70.59,70.44,70.51,97100.0,48.759,48.8351,48.7313,48.7798,97100.0
2006-12-14 11:15:00,70.5,70.64,70.39,70.41,62400.0,48.7728,48.8697,48.6967,48.7106,62400.0
2006-12-14 11:20:00,70.41,70.41,70.3,70.36,85100.0,48.7106,48.7106,48.6345,48.676,85100.0
2006-12-14 11:25:00,70.38,70.43,70.34,70.34,57700.0,48.6898,48.7244,48.6621,48.6621,57700.0
2006-12-14 11:30:00,70.35,70.39,70.33,70.35,32700.0,48.6691,48.6967,48.6552,48.6691,32700.0
2006-12-14 11:35:00,70.35,70.39,70.27,70.35,263600.0,48.6691,48.6967,48.6137,48.6691,263600.0
2006-12-14 11:40:00,70.35,70.4,70.28,70.32,50600.0,48.6691,48.7037,48.6206,48.6483,50600.0
2006-12-14 11:45:00,70.32,70.34,70.31,70.32,47200.0,48.6483,48.6621,48.6414,48.6483,47200.0
2006-12-14 11:50:00,70.32,70.34,70.29,70.3,48100.0,48.6483,48.6621,48.6276,48.6345,48100.0
2006-12-14 11:55:00,70.31,70.31,70.23,70.24,57500.0,48.6414,48.6414,48.586,48.593,57500.0
2006-12-14 12:00:00,70.25,70.29,70.21,70.23,83100.0,48.5999,48.6276,48.5722,48.586,83100.0
2006-12-14 12:05:00,70.23,70.24,70.09,70.16,73700.0,48.586,48.593,48.4892,48.5376,73700.0
2006-12-14 12:10:00,70.16,70.32,70.16,70.26,53500.0,48.5376,48.6483,48.5376,48.6068,53500.0
2006-12-14 12:15:00,70.26,70.26,70.17,70.21,41100.0,48.6068,48.6068,48.5445,48.5722,41100.0
2006-12-14 12:20:00,70.21,70.25,70.2,70.24,27100.0,48.5722,48.5999,48.5653,48.593,27100.0
2006-12-14 12:25:00,70.23,70.26,70.2,70.26,27000.0,48.586,48.6068,48.5653,48.6068,27000.0
2006-12-14 12:30:00,70.25,70.33,70.24,70.31,42200.0,48.5999,48.6552,48.593,48.6414,42200.0
2006-12-14 12:35:00,70.32,70.39,70.31,70.31,58100.0,48.6483,48.6967,48.6414,48.6414,58100.0
2006-12-14 12:40:00,70.31,70.32,70.28,70.29,14900.0,48.6414,48.6483,48.6206,48.6276,14900.0
2006-12-14 12:45:00,70.29,70.29,70.2,70.21,28900.0,48.6276,48.6276,48.5653,48.5722,28900.0
2006-12-14 12:50:00,70.21,70.29,70.2,70.28,27200.0,48.5722,48.6276,48.5653,48.6206,27200.0
2006-12-14 12:55:00,70.28,70.33,70.25,70.32,38700.0,48.6206,48.6552,48.5999,48.6483,38700.0
2006-12-14 13:00:00,70.32,70.34,70.28,70.31,21700.0,48.6483,48.6621,48.6206,48.6414,21700.0
2006-12-14 13:05:00,70.31,70.37,70.31,70.36,31400.0,48.6414,48.6829,48.6414,48.676,31400.0
2006-12-14 13:10:00,70.36,70.4,70.27,70.27,41900.0,48.676,48.7037,48.6137,48.6137,41900.0
2006-12-14 13:15:00,70.28,70.32,70.26,70.32,35700.0,48.6206,48.6483,48.6068,48.6483,35700.0
2006-12-14 13:20:00,70.3,70.3,70.25,70.26,33300.0,48.6345,48.6345,48.5999,48.6068,33300.0
2006-12-14 13:25:00,70.25,70.26,70.24,70.24,50700.0,48.5999,48.6068,48.593,48.593,50700.0
2006-12-14 13:30:00,70.24,70.25,70.21,70.21,48300.0,48.593,48.5999,48.5722,48.5722,48300.0
2006-12-14 13:35:00,70.21,70.24,70.16,70.18,61000.0,48.5722,48.593,48.5376,48.5515,61000.0
2006-12-14 13:40:00,70.18,70.18,70.11,70.12,38400.0,48.5515,48.5515,48.503,48.5099,38400.0
2006-12-14 13:45:00,70.12,70.14,70.09,70.11,50200.0,48.5099,48.5238,48.4892,48.503,50200.0
2006-12-14 13:50:00,70.11,70.15,70.1,70.13,34700.0,48.503,48.5307,48.4961,48.5169,34700.0
2006-12-14 13:55:00,70.13,70.16,70.09,70.09,52600.0,48.5169,48.5376,48.4892,48.4892,52600.0
2006-12-14 14:00:00,70.1,70.14,70.07,70.1,70700.0,48.4961,48.5238,48.4754,48.4961,70700.0
2006-12-14 14:05:00,70.09,70.12,70.08,70.08,89600.0,48.4892,48.5099,48.4823,48.4823,89600.0
2006-12-14 14:10:00,70.08,70.1,70.02,70.03,80900.0,48.4823,48.4961,48.4408,48.4477,80900.0
2006-12-14 14:15:00,70.03,70.1,70.01,70.09,102100.0,48.4477,48.4961,48.4338,48.4892,102100.0
2006-12-14 14:20:00,70.09,70.14,70.08,70.13,55400.0,48.4892,48.5238,48.4823,48.5169,55400.0
2006-12-14 14:25:00,70.13,70.14,70.09,70.09,37700.0,48.5169,48.5238,48.4892,48.4892,37700.0
2006-12-14 14:30:00,70.09,70.11,70.08,70.1,51800.0,48.4892,48.503,48.4823,48.4961,51800.0
2006-12-14 14:35:00,70.1,70.12,70.06,70.1,89900.0,48.4961,48.5099,48.4684,48.4961,89900.0
2006-12-14 14:40:00,70.09,70.1,70.06,70.08,56600.0,48.4892,48.4961,48.4684,48.4823,56600.0
2006-12-14 14:45:00,70.08,70.1,70.06,70.08,43200.0,48.4823,48.4961,48.4684,48.4823,43200.0
2006-12-14 14:50:00,70.08,70.1,70.07,70.1,39600.0,48.4823,48.4961,48.4754,48.4961,39600.0
2006-12-14 14:55:00,70.09,70.1,70.06,70.09,143500.0,48.4892,48.4961,48.4684,48.4892,143500.0
2006-12-14 15:00:00,70.09,70.1,69.99,70.03,104400.0,48.4892,48.4961,48.42,48.4477,104400.0
2006-12-14 15:05:00,70.02,70.11,70.02,70.07,51900.0,48.4408,48.503,48.4408,48.4754,51900.0
2006-12-14 15:10:00,70.06,70.07,69.99,70.05,56300.0,48.4684,48.4754,48.42,48.4615,56300.0
2006-12-14 15:15:00,70.05,70.08,70.01,70.05,44200.0,48.4615,48.4823,48.4338,48.4615,44200.0
2006-12-14 15:20:00,70.05,70.05,70.03,70.04,103000.0,48.4615,48.4615,48.4477,48.4546,103000.0
2006-12-14 15:25:00,70.04,70.07,70.03,70.04,80600.0,48.4546,48.4754,48.4477,48.4546,80600.0
2006-12-14 15:30:00,70.04,70.05,70.0,70.01,78300.0,48.4546,48.4615,48.4269,48.4338,78300.0
2006-12-14 15:35:00,70.01,70.02,70.0,70.0,64700.0,48.4338,48.4408,48.4269,48.4269,64700.0
2006-12-14 15:40:00,70.01,70.03,69.99,70.02,223000.0,48.4338,48.4477,48.42,48.4408,223000.0
2006-12-14 15:45:00,70.01,70.05,70.0,70.02,99500.0,48.4338,48.4615,48.4269,48.4408,99500.0
2006-12-14 15:50:00,70.03,70.04,69.98,70.01,131200.0,48.4477,48.4546,48.4131,48.4338,131200.0
2006-12-14 15:55:00,70.01,70.05,69.98,70.05,172100.0,48.4338,48.4615,48.4131,48.4615,172100.0
2006-12-15 09:30:00,71.79,71.99,71.1,71.44,6236900.0,49.6653,49.8036,49.1879,49.4231,6236900.0
2006-12-15 09:35:00,71.42,71.46,70.76,70.99,642200.0,49.4093,49.437,48.9527,49.1118,642200.0
2006-12-15 09:40:00,71.0,71.04,70.81,70.87,285000.0,49.1187,49.1464,48.9873,49.0288,285000.0
2006-12-15 09:45:00,70.86,71.05,70.86,71.02,246700.0,49.0219,49.1533,49.0219,49.1326,246700.0
2006-12-15 09:50:00,71.01,71.23,70.98,71.07,347700.0,49.1257,49.2779,49.1049,49.1672,347700.0
2006-12-15 09:55:00,71.1,71.28,71.08,71.14,312200.0,49.1879,49.3125,49.1741,49.2156,312200.0
2006-12-15 10:00:00,71.12,71.29,71.09,71.14,696300.0,49.2018,49.3194,49.181,49.2156,696300.0
2006-12-15 10:05:00,71.14,71.26,71.13,71.24,186300.0,49.2156,49.2986,49.2087,49.2848,186300.0
2006-12-15 10:10:00,71.24,71.24,71.09,71.22,138100.0,49.2848,49.2848,49.181,49.2709,138100.0
2006-12-15 10:15:00,71.21,71.23,70.98,71.01,175400.0,49.264,49.2779,49.1049,49.1257,175400.0
2006-12-15 10:20:00,71.01,71.03,70.95,70.96,157000.0,49.1257,49.1395,49.0842,49.0911,157000.0
2006-12-15 10:25:00,70.97,70.99,70.86,70.98,111600.0,49.098,49.1118,49.0219,49.1049,111600.0
2006-12-15 10:30:00,70.98,70.99,70.88,70.97,63600.0,49.1049,49.1118,49.0357,49.098,63600.0
2006-12-15 10:35:00,70.97,71.16,70.96,71.1,280000.0,49.098,49.2294,49.0911,49.1879,280000.0
2006-12-15 10:40:00,71.11,71.11,70.96,71.01,73500.0,49.1948,49.1948,49.0911,49.1257,73500.0
2006-12-15 10:45:00,71.0,71.03,70.93,70.96,56700.0,49.1187,49.1395,49.0703,49.0911,56700.0
2006-12-15 10:50:00,70.97,70.99,70.92,70.93,75500.0,49.098,49.1118,49.0634,49.0703,75500.0
2006-12-15 10:55:00,70.93,71.0,70.91,71.0,53100.0,49.0703,49.1187,49.0565,49.1187,53100.0
2006-12-15 11:00:00,71.0,71.03,70.95,70.98,98500.0,49.1187,49.1395,49.0842,49.1049,98500.0
2006-12-15 11:05:00,70.98,70.99,70.71,70.78,206200.0,49.1049,49.1118,48.9181,48.9665,206200.0
2006-12-15 11:10:00,70.78,70.8,70.61,70.64,207800.0,48.9665,48.9804,48.8489,48.8697,207800.0
2006-12-15 11:15:00,70.63,70.76,70.63,70.73,71800.0,48.8628,48.9527,48.8628,48.932,71800.0
2006-12-15 11:20:00,70.73,70.75,70.63,70.66,63100.0,48.932,48.9458,48.8628,48.8835,63100.0
2006-12-15 11:25:00,70.66,70.7,70.5,70.51,126200.0,48.8835,48.9112,48.7728,48.7798,126200.0
2006-12-15 11:30:00,70.5,70.7,70.49,70.53,317900.0,48.7728,48.9112,48.7659,48.7936,317900.0
2006-12-15 11:35:00,70.53,70.7,70.5,70.66,134100.0,48.7936,48.9112,48.7728,48.8835,134100.0
2006-12-15 11:40:00,70.67,70.76,70.66,70.69,102600.0,48.8904,48.9527,48.8835,48.9043,102600.0
2006-12-15 11:45:00,70.69,70.71,70.58,70.67,93100.0,48.9043,48.9181,48.8282,48.8904,93100.0
2006-12-15 11:50:00,70.65,70.76,70.64,70.76,81000.0,48.8766,48.9527,48.8697,48.9527,81000.0
2006-12-15 11:55:00,70.76,70.8,70.7,70.75,62200.0,48.9527,48.9804,48.9112,48.9458,62200.0
2006-12-15 12:00:00,70.75,70.8,70.74,70.78,72500.0,48.9458,48.9804,48.9389,48.9665,72500.0
2006-12-15 12:05:00,70.79,70.86,70.74,70.82,66900.0,48.9735,49.0219,48.9389,48.9942,66900.0
2006-12-15 12:10:00,70.83,70.86,70.76,70.78,54000.0,49.0011,49.0219,48.9527,48.9665,54000.0
2006-12-15 12:15:00,70.79,70.8,70.74,70.78,39100.0,48.9735,48.9804,48.9389,48.9665,39100.0
2006-12-15 12:20:00,70.76,70.82,70.62,70.62,67500.0,48.9527,48.9942,48.8559,48.8559,67500.0
2006-12-15 12:25:00,70.63,70.76,70.6,70.65,87300.0,48.8628,48.9527,48.842,48.8766,87300.0
2006-12-15 12:30:00,70.66,70.7,70.66,70.7,17800.0,48.8835,48.9112,48.8835,48.9112,17800.0
2006-12-15 12:35:00,70.7,70.8,70.64,70.8,65000.0,48.9112,48.9804,48.8697,48.9804,65000.0
2006-12-15 12:40:00,70.79,70.87,70.7,70.79,82300.0,48.9735,49.0288,48.9112,48.9735,82300.0
2006-12-15 12:45:00,70.78,70.82,70.75,70.75,44300.0,48.9665,48.9942,48.9458,48.9458,44300.0
2006-12-15 12:50:00,70.75,70.88,70.74,70.83,76000.0,48.9458,49.0357,48.9389,49.0011,76000.0
2006-12-15 12:55:00,70.83,70.85,70.75,70.76,41600.0,49.0011,49.015,48.9458,48.9527,41600.0
2006-12-15 13:00:00,70.76,70.81,70.74,70.8,61000.0,48.9527,48.9873,48.9389,48.9804,61000.0
2006-12-15 13:05:00,70.8,70.82,70.78,70.79,69100.0,48.9804,48.9942,48.9665,48.9735,69100.0
2006-12-15 13:10:00,70.79,70.81,70.7,70.75,48900.0,48.9735,48.9873,48.9112,48.9458,48900.0
2006-12-15 13:15:00,70.76,70.76,70.71,70.74,32300.0,48.9527,48.9527,48.9181,48.9389,32300.0
2006-12-15 13:20:00,70.74,70.78,70.73,70.77,38000.0,48.9389,48.9665,48.932,48.9596,38000.0
2006-12-15 13:25:00,70.76,70.78,70.64,70.64,45900.0,48.9527,48.9665,48.8697,48.8697,45900.0
2006-12-15 13:30:00,70.66,70.66,70.59,70.6,48400.0,48.8835,48.8835,48.8351,48.842,48400.0
2006-12-15 13:35:00,70.6,70.62,70.5,70.54,112100.0,48.842,48.8559,48.7728,48.8005,112100.0
2006-12-15 13:40:00,70.54,70.6,70.52,70.53,76800.0,48.8005,48.842,48.7867,48.7936,76800.0
2006-12-15 13:45:00,70.54,70.6,70.53,70.6,22900.0,48.8005,48.842,48.7936,48.842,22900.0
2006-12-15 13:50:00,70.6,70.7,70.6,70.66,58400.0,48.842,48.9112,48.842,48.8835,58400.0
2006-12-15 13:55:00,70.66,70.75,70.66,70.73,67600.0,48.8835,48.9458,48.8835,48.932,67600.0
2006-12-15 14:00:00,70.72,70.8,70.72,70.75,86500.0,48.925,48.9804,48.925,48.9458,86500.0
2006-12-15 14:05:00,70.71,70.73,70.6,70.62,83200.0,48.9181,48.932,48.842,48.8559,83200.0
2006-12-15 14:10:00,70.61,70.66,70.6,70.63,66000.0,48.8489,48.8835,48.842,48.8628,66000.0
2006-12-15 14:15:00,70.62,70.69,70.61,70.62,52700.0,48.8559,48.9043,48.8489,48.8559,52700.0
2006-12-15 14:20:00,70.63,70.76,70.62,70.74,52700.0,48.8628,48.9527,48.8559,48.9389,52700.0
2006-12-15 14:25:00,70.74,70.79,70.7,70.73,50100.0,48.9389,48.9735,48.9112,48.932,50100.0
2006-12-15 14:30:00,70.74,70.77,70.71,70.72,45100.0,48.9389,48.9596,48.9181,48.925,45100.0
2006-12-15 14:35:00,70.7,70.77,70.63,70.69,83000.0,48.9112,48.9596,48.8628,48.9043,83000.0
2006-12-15 14:40:00,70.7,70.74,70.67,70.71,94300.0,48.9112,48.9389,48.8904,48.9181,94300.0
2006-12-15 14:45:00,70.7,70.73,70.69,70.7,68000.0,48.9112,48.932,48.9043,48.9112,68000.0
2006-12-15 14:50:00,70.7,70.72,70.69,70.7,87000.0,48.9112,48.925,48.9043,48.9112,87000.0
2006-12-15 14:55:00,70.7,70.76,70.7,70.74,41200.0,48.9112,48.9527,48.9112,48.9389,41200.0
2006-12-15 15:00:00,70.73,70.75,70.7,70.74,53300.0,48.932,48.9458,48.9112,48.9389,53300.0
2006-12-15 15:05:00,70.74,70.76,70.71,70.73,68100.0,48.9389,48.9527,48.9181,48.932,68100.0
2006-12-15 15:10:00,70.74,70.74,70.71,70.73,88300.0,48.9389,48.9389,48.9181,48.932,88300.0
2006-12-15 15:15:00,70.72,70.75,70.7,70.71,96500.0,48.925,48.9458,48.9112,48.9181,96500.0
2006-12-15 15:20:00,70.72,70.74,70.69,70.71,97000.0,48.925,48.9389,48.9043,48.9181,97000.0
2006-12-15 15:25:00,70.72,70.72,70.63,70.64,122900.0,48.925,48.925,48.8628,48.8697,122900.0
2006-12-15 15:30:00,70.64,70.66,70.52,70.53,139000.0,48.8697,48.8835,48.7867,48.7936,139000.0
2006-12-15 15:35:00,70.54,70.55,70.43,70.43,160500.0,48.8005,48.8074,48.7244,48.7244,160500.0
2006-12-15 15:40:00,70.45,70.46,70.23,70.31,299200.0,48.7382,48.7452,48.586,48.6414,299200.0
2006-12-15 15:45:00,70.31,70.39,70.27,70.31,208700.0,48.6414,48.6967,48.6137,48.6414,208700.0
2006-12-15 15:50:00,70.3,70.3,70.14,70.15,380400.0,48.6345,48.6345,48.5238,48.5307,380400.0
2006-12-15 15:55:00,70.15,70.29,70.12,70.23,323000.0,48.5307,48.6276,48.5099,48.586,323000.0
2006-12-18 09:30:00,70.21,70.63,70.18,70.62,264300.0,48.5722,48.8628,48.5515,48.8559,264300.0
2006-12-18 09:35:00,70.62,70.68,70.25,70.5,88400.0,48.8559,48.8974,48.5999,48.7728,88400.0
2006-12-18 09:40:00,70.5,70.6,70.43,70.59,81000.0,48.7728,48.842,48.7244,48.8351,81000.0
2006-12-18 09:45:00,70.59,70.7,70.58,70.66,66200.0,48.8351,48.9112,48.8282,48.8835,66200.0
2006-12-18 09:50:00,70.66,70.78,70.66,70.71,80300.0,48.8835,48.9665,48.8835,48.9181,80300.0
2006-12-18 09:55:00,70.69,70.78,70.65,70.76,68700.0,48.9043,48.9665,48.8766,48.9527,68700.0
2006-12-18 10:00:00,70.76,70.84,70.67,70.72,96900.0,48.9527,49.0081,48.8904,48.925,96900.0
2006-12-18 10:05:00,70.7,70.7,70.53,70.6,82600.0,48.9112,48.9112,48.7936,48.842,82600.0
2006-12-18 10:10:00,70.6,70.61,70.52,70.54,44100.0,48.842,48.8489,48.7867,48.8005,44100.0
2006-12-18 10:15:00,70.54,70.6,70.52,70.52,40600.0,48.8005,48.842,48.7867,48.7867,40600.0
2006-12-18 10:20:00,70.52,70.55,70.46,70.46,43700.0,48.7867,48.8074,48.7452,48.7452,43700.0
2006-12-18 10:25:00,70.46,70.52,70.41,70.41,25800.0,48.7452,48.7867,48.7106,48.7106,25800.0
2006-12-18 10:30:00,70.41,70.41,70.3,70.35,100800.0,48.7106,48.7106,48.6345,48.6691,100800.0
2006-12-18 10:35:00,70.35,70.39,70.31,70.36,46300.0,48.6691,48.6967,48.6414,48.676,46300.0
2006-12-18 10:40:00,70.36,70.4,70.3,70.32,55300.0,48.676,48.7037,48.6345,48.6483,55300.0
2006-12-18 10:45:00,70.32,70.38,70.27,70.33,68100.0,48.6483,48.6898,48.6137,48.6552,68100.0
2006-12-18 10:50:00,70.33,70.33,70.28,70.29,46100.0,48.6552,48.6552,48.6206,48.6276,46100.0
2006-12-18 10:55:00,70.29,70.35,70.28,70.34,49800.0,48.6276,48.6691,48.6206,48.6621,49800.0
2006-12-18 11:00:00,70.34,70.37,70.31,70.34,139700.0,48.6621,48.6829,48.6414,48.6621,139700.0
2006-12-18 11:05:00,70.35,70.49,70.34,70.48,64000.0,48.6691,48.7659,48.6621,48.759,64000.0
2006-12-18 11:10:00,70.48,70.49,70.44,70.49,25000.0,48.759,48.7659,48.7313,48.7659,25000.0
2006-12-18 11:15:00,70.48,70.52,70.48,70.52,46300.0,48.759,48.7867,48.759,48.7867,46300.0
2006-12-18 11:20:00,70.52,70.59,70.51,70.59,37800.0,48.7867,48.8351,48.7798,48.8351,37800.0
2006-12-18 11:25:00,70.59,70.63,70.56,70.59,30000.0,48.8351,48.8628,48.8143,48.8351,30000.0
2006-12-18 11:30:00,70.59,70.6,70.48,70.51,79300.0,48.8351,48.842,48.759,48.7798,79300.0
2006-12-18 11:35:00,70.5,70.54,70.47,70.47,46600.0,48.7728,48.8005,48.7521,48.7521,46600.0
2006-12-18 11:40:00,70.47,70.47,70.39,70.39,54600.0,48.7521,48.7521,48.6967,48.6967,54600.0
2006-12-18 11:45:00,70.39,70.59,70.36,70.44,65400.0,48.6967,48.8351,48.676,48.7313,65400.0
2006-12-18 11:50:00,70.45,70.57,70.41,70.55,42100.0,48.7382,48.8213,48.7106,48.8074,42100.0
2006-12-18 11:55:00,70.56,70.6,70.4,70.43,62700.0,48.8143,48.842,48.7037,48.7244,62700.0
2006-12-18 12:00:00,70.43,70.47,70.38,70.47,58100.0,48.7244,48.7521,48.6898,48.7521,58100.0
2006-12-18 12:05:00,70.46,70.5,70.38,70.45,69900.0,48.7452,48.7728,48.6898,48.7382,69900.0
2006-12-18 12:10:00,70.45,70.46,70.37,70.42,81800.0,48.7382,48.7452,48.6829,48.7175,81800.0
2006-12-18 12:15:00,70.42,70.43,70.4,70.42,38400.0,48.7175,48.7244,48.7037,48.7175,38400.0
2006-12-18 12:20:00,70.42,70.46,70.41,70.44,82200.0,48.7175,48.7452,48.7106,48.7313,82200.0
2006-12-18 12:25:00,70.45,70.51,70.43,70.51,37200.0,48.7382,48.7798,48.7244,48.7798,37200.0
2006-12-18 12:30:00,70.51,70.6,70.5,70.55,34500.0,48.7798,48.842,48.7728,48.8074,34500.0
2006-12-18 12:35:00,70.55,70.56,70.54,70.54,28100.0,48.8074,48.8143,48.8005,48.8005,28100.0
2006-12-18 12:40:00,70.55,70.56,70.53,70.53,24800.0,48.8074,48.8143,48.7936,48.7936,24800.0
2006-12-18 12:45:00,70.53,70.55,70.5,70.51,16200.0,48.7936,48.8074,48.7728,48.7798,16200.0
2006-12-18 12:50:00,70.51,70.53,70.51,70.51,11900.0,48.7798,48.7936,48.7798,48.7798,11900.0
2006-12-18 12:55:00,70.51,70.52,70.41,70.41,24000.0,48.7798,48.7867,48.7106,48.7106,24000.0
2006-12-18 13:00:00,70.42,70.52,70.36,70.52,128800.0,48.7175,48.7867,48.676,48.7867,128800.0
2006-12-18 13:05:00,70.51,70.51,70.4,70.48,34800.0,48.7798,48.7798,48.7037,48.759,34800.0
2006-12-18 13:10:00,70.48,70.51,70.43,70.5,33000.0,48.759,48.7798,48.7244,48.7728,33000.0
2006-12-18 13:15:00,70.5,70.53,70.49,70.51,25400.0,48.7728,48.7936,48.7659,48.7798,25400.0
2006-12-18 13:20:00,70.51,70.6,70.48,70.48,64000.0,48.7798,48.842,48.759,48.759,64000.0
2006-12-18 13:25:00,70.48,70.48,70.42,70.43,26700.0,48.759,48.759,48.7175,48.7244,26700.0
2006-12-18 13:30:00,70.43,70.45,70.38,70.44,17900.0,48.7244,48.7382,48.6898,48.7313,17900.0
2006-12-18 13:35:00,70.44,70.49,70.41,70.42,26300.0,48.7313,48.7659,48.7106,48.7175,26300.0
2006-12-18 13:40:00,70.43,70.5,70.42,70.46,38900.0,48.7244,48.7728,48.7175,48.7452,38900.0
2006-12-18 13:45:00,70.46,70.52,70.44,70.44,47500.0,48.7452,48.7867,48.7313,48.7313,47500.0
2006-12-18 13:50:00,70.45,70.46,70.36,70.41,56800.0,48.7382,48.7452,48.676,48.7106,56800.0
2006-12-18 13:55:00,70.41,70.42,70.33,70.34,19500.0,48.7106,48.7175,48.6552,48.6621,19500.0
2006-12-18 14:00:00,70.34,70.36,70.31,70.32,20000.0,48.6621,48.676,48.6414,48.6483,20000.0
2006-12-18 14:05:00,70.32,70.39,70.3,70.3,30700.0,48.6483,48.6967,48.6345,48.6345,30700.0
2006-12-18 14:10:00,70.31,70.38,70.31,70.32,24200.0,48.6414,48.6898,48.6414,48.6483,24200.0
2006-12-18 14:15:00,70.31,70.38,70.31,70.38,28400.0,48.6414,48.6898,48.6414,48.6898,28400.0
2006-12-18 14:20:00,70.38,70.41,70.36,70.4,31500.0,48.6898,48.7106,48.676,48.7037,31500.0
2006-12-18 14:25:00,70.4,70.41,70.31,70.37,40900.0,48.7037,48.7106,48.6414,48.6829,40900.0
2006-12-18 14:30:00,70.37,70.37,70.31,70.35,38900.0,48.6829,48.6829,48.6414,48.6691,38900.0
2006-12-18 14:35:00,70.34,70.42,70.33,70.33,31000.0,48.6621,48.7175,48.6552,48.6552,31000.0
2006-12-18 14:40:00,70.33,70.36,70.19,70.19,78100.0,48.6552,48.676,48.5584,48.5584,78100.0
2006-12-18 14:45:00,70.19,70.23,70.03,70.05,186100.0,48.5584,48.586,48.4477,48.4615,186100.0
2006-12-18 14:50:00,70.05,70.06,69.95,69.95,153600.0,48.4615,48.4684,48.3923,48.3923,153600.0
2006-12-18 14:55:00,69.95,70.1,69.95,70.09,135100.0,48.3923,48.4961,48.3923,48.4892,135100.0
2006-12-18 15:00:00,70.08,70.1,69.91,69.91,122600.0,48.4823,48.4961,48.3647,48.3647,122600.0
2006-12-18 15:05:00,69.91,70.01,69.85,69.99,79200.0,48.3647,48.4338,48.3232,48.42,79200.0
2006-12-18 15:10:00,69.98,70.05,69.91,70.02,41300.0,48.4131,48.4615,48.3647,48.4408,41300.0
2006-12-18 15:15:00,70.03,70.03,69.85,69.95,81800.0,48.4477,48.4477,48.3232,48.3923,81800.0
2006-12-18 15:20:00,69.95,70.01,69.85,70.0,81300.0,48.3923,48.4338,48.3232,48.4269,81300.0
2006-12-18 15:25:00,70.01,70.13,69.99,70.13,66300.0,48.4338,48.5169,48.42,48.5169,66300.0
2006-12-18 15:30:00,70.14,70.26,70.05,70.1,93200.0,48.5238,48.6068,48.4615,48.4961,93200.0
2006-12-18 15:35:00,70.1,70.16,70.07,70.12,44100.0,48.4961,48.5376,48.4754,48.5099,44100.0
2006-12-18 15:40:00,70.12,70.18,70.05,70.07,63500.0,48.5099,48.5515,48.4615,48.4754,63500.0
2006-12-18 15:45:00,70.06,70.16,70.05,70.09,59000.0,48.4684,48.5376,48.4615,48.4892,59000.0
2006-12-18 15:50:00,70.09,70.09,70.01,70.03,120500.0,48.4892,48.4892,48.4338,48.4477,120500.0
2006-12-18 15:55:00,70.04,70.11,70.02,70.02,132800.0,48.4546,48.503,48.4408,48.4408,132800.0
2006-12-19 09:30:00,69.82,69.92,69.6,69.91,202900.0,48.3024,48.3716,48.1502,48.3647,202900.0
2006-12-19 09:35:00,69.91,69.96,69.65,69.7,81800.0,48.3647,48.3993,48.1848,48.2194,81800.0
2006-12-19 09:40:00,69.7,69.79,69.63,69.68,116800.0,48.2194,48.2816,48.171,48.2056,116800.0
2006-12-19 09:45:00,69.69,69.74,69.66,69.67,110400.0,48.2125,48.2471,48.1917,48.1986,110400.0
2006-12-19 09:50:00,69.68,69.76,69.65,69.67,72100.0,48.2056,48.2609,48.1848,48.1986,72100.0
2006-12-19 09:55:00,69.68,69.72,69.57,69.69,122800.0,48.2056,48.2332,48.1295,48.2125,122800.0
2006-12-19 10:00:00,69.69,69.71,69.6,69.68,128700.0,48.2125,48.2263,48.1502,48.2056,128700.0
2006-12-19 10:05:00,69.67,69.75,69.65,69.71,64700.0,48.1986,48.254,48.1848,48.2263,64700.0
2006-12-19 10:10:00,69.7,69.87,69.7,69.86,100300.0,48.2194,48.337,48.2194,48.3301,100300.0
2006-12-19 10:15:00,69.87,69.93,69.75,69.8,72600.0,48.337,48.3785,48.254,48.2886,72600.0
2006-12-19 10:20:00,69.8,69.84,69.78,69.78,47000.0,48.2886,48.3162,48.2747,48.2747,47000.0
2006-12-19 10:25:00,69.78,69.83,69.76,69.82,64500.0,48.2747,48.3093,48.2609,48.3024,64500.0
2006-12-19 10:30:00,69.82,69.89,69.8,69.81,50500.0,48.3024,48.3508,48.2886,48.2955,50500.0
2006-12-19 10:35:00,69.8,69.85,69.8,69.81,21800.0,48.2886,48.3232,48.2886,48.2955,21800.0
2006-12-19 10:40:00,69.81,69.81,69.72,69.73,70300.0,48.2955,48.2955,48.2332,48.2401,70300.0
2006-12-19 10:45:00,69.73,69.75,69.72,69.74,50500.0,48.2401,48.254,48.2332,48.2471,50500.0
2006-12-19 10:50:00,69.75,69.9,69.75,69.9,55900.0,48.254,48.3577,48.254,48.3577,55900.0
2006-12-19 10:55:00,69.89,69.99,69.89,69.95,84500.0,48.3508,48.42,48.3508,48.3923,84500.0
2006-12-19 11:00:00,69.94,70.09,69.94,70.06,158900.0,48.3854,48.4892,48.3854,48.4684,158900.0
2006-12-19 11:05:00,70.07,70.07,69.91,69.93,38500.0,48.4754,48.4754,48.3647,48.3785,38500.0
2006-12-19 11:10:00,69.93,69.96,69.91,69.92,20200.0,48.3785,48.3993,48.3647,48.3716,20200.0
2006-12-19 11:15:00,69.92,69.92,69.81,69.82,83200.0,48.3716,48.3716,48.2955,48.3024,83200.0
2006-12-19 11:20:00,69.82,69.86,69.81,69.85,42500.0,48.3024,48.3301,48.2955,48.3232,42500.0
2006-12-19 11:25:00,69.84,69.84,69.74,69.81,56300.0,48.3162,48.3162,48.2471,48.2955,56300.0
2006-12-19 11:30:00,69.82,69.88,69.82,69.87,54500.0,48.3024,48.3439,48.3024,48.337,54500.0
2006-12-19 11:35:00,69.88,69.88,69.77,69.78,90200.0,48.3439,48.3439,48.2678,48.2747,90200.0
2006-12-19 11:40:00,69.79,69.85,69.78,69.84,32000.0,48.2816,48.3232,48.2747,48.3162,32000.0
2006-12-19 11:45:00,69.84,69.85,69.74,69.78,90900.0,48.3162,48.3232,48.2471,48.2747,90900.0
2006-12-19 11:50:00,69.78,69.78,69.68,69.73,73100.0,48.2747,48.2747,48.2056,48.2401,73100.0
2006-12-19 11:55:00,69.72,69.76,69.67,69.76,24600.0,48.2332,48.2609,48.1986,48.2609,24600.0
2006-12-19 12:00:00,69.74,69.86,69.71,69.84,61200.0,48.2471,48.3301,48.2263,48.3162,61200.0
2006-12-19 12:05:00,69.85,69.85,69.61,69.64,55600.0,48.3232,48.3232,48.1571,48.1779,55600.0
2006-12-19 12:10:00,69.63,69.66,69.6,69.61,46900.0,48.171,48.1917,48.1502,48.1571,46900.0
2006-12-19 12:15:00,69.61,69.61,69.56,69.56,108500.0,48.1571,48.1571,48.1225,48.1225,108500.0
2006-12-19 12:20:00,69.57,69.65,69.57,69.61,74300.0,48.1295,48.1848,48.1295,48.1571,74300.0
2006-12-19 12:25:00,69.62,69.64,69.61,69.62,22700.0,48.164,48.1779,48.1571,48.164,22700.0
2006-12-19 12:30:00,69.63,69.7,69.6,69.66,48400.0,48.171,48.2194,48.1502,48.1917,48400.0
2006-12-19 12:35:00,69.66,69.7,69.58,69.6,50200.0,48.1917,48.2194,48.1364,48.1502,50200.0
2006-12-19 12:40:00,69.6,69.63,69.55,69.55,39200.0,48.1502,48.171,48.1156,48.1156,39200.0
2006-12-19 12:45:00,69.55,69.56,69.52,69.53,45200.0,48.1156,48.1225,48.0949,48.1018,45200.0
2006-12-19 12:50:00,69.53,69.58,69.52,69.52,59800.0,48.1018,48.1364,48.0949,48.0949,59800.0
2006-12-19 12:55:00,69.52,69.53,69.5,69.52,29300.0,48.0949,48.1018,48.081,48.0949,29300.0
2006-12-19 13:00:00,69.52,69.53,69.5,69.5,25200.0,48.0949,48.1018,48.081,48.081,25200.0
2006-12-19 13:05:00,69.51,69.52,69.49,69.49,38500.0,48.0879,48.0949,48.0741,48.0741,38500.0
2006-12-19 13:10:00,69.49,69.59,69.47,69.57,39600.0,48.0741,48.1433,48.0603,48.1295,39600.0
2006-12-19 13:15:00,69.56,69.57,69.48,69.51,29400.0,48.1225,48.1295,48.0672,48.0879,29400.0
2006-12-19 13:20:00,69.52,69.52,69.47,69.49,41500.0,48.0949,48.0949,48.0603,48.0741,41500.0
2006-12-19 13:25:00,69.48,69.51,69.47,69.48,141000.0,48.0672,48.0879,48.0603,48.0672,141000.0
2006-12-19 13:30:00,69.48,69.55,69.48,69.55,29700.0,48.0672,48.1156,48.0672,48.1156,29700.0
2006-12-19 13:35:00,69.54,69.56,69.54,69.56,36800.0,48.1087,48.1225,48.1087,48.1225,36800.0
2006-12-19 13:40:00,69.56,69.67,69.54,69.63,60700.0,48.1225,48.1986,48.1087,48.171,60700.0
2006-12-19 13:45:00,69.63,69.73,69.61,69.62,61700.0,48.171,48.2401,48.1571,48.164,61700.0
2006-12-19 13:50:00,69.63,69.63,69.54,69.55,32800.0,48.171,48.171,48.1087,48.1156,32800.0
2006-12-19 13:55:00,69.55,69.7,69.55,69.69,66500.0,48.1156,48.2194,48.1156,48.2125,66500.0
2006-12-19 14:00:00,69.7,69.74,69.65,69.72,59700.0,48.2194,48.2471,48.1848,48.2332,59700.0
2006-12-19 14:05:00,69.73,69.97,69.73,69.8,112800.0,48.2401,48.4062,48.2401,48.2886,112800.0
2006-12-19 14:10:00,69.8,69.88,69.8,69.87,61800.0,48.2886,48.3439,48.2886,48.337,61800.0
2006-12-19 14:15:00,69.88,69.91,69.83,69.89,64300.0,48.3439,48.3647,48.3093,48.3508,64300.0
2006-12-19 14:20:00,69.89,69.93,69.86,69.92,114200.0,48.3508,48.3785,48.3301,48.3716,114200.0
2006-12-19 14:25:00,69.92,69.95,69.9,69.92,58000.0,48.3716,48.3923,48.3577,48.3716,58000.0
2006-12-19 14:30:00,69.92,70.07,69.92,70.03,68000.0,48.3716,48.4754,48.3716,48.4477,68000.0
2006-12-19 14:35:00,70.04,70.11,70.0,70.07,63800.0,48.4546,48.503,48.4269,48.4754,63800.0
2006-12-19 14:40:00,70.08,70.12,70.06,70.08,74800.0,48.4823,48.5099,48.4684,48.4823,74800.0
2006-12-19 14:45:00,70.09,70.12,70.07,70.08,48700.0,48.4892,48.5099,48.4754,48.4823,48700.0
2006-12-19 14:50:00,70.08,70.33,70.08,70.33,90700.0,48.4823,48.6552,48.4823,48.6552,90700.0
2006-12-19 14:55:00,70.32,70.35,70.3,70.32,70500.0,48.6483,48.6691,48.6345,48.6483,70500.0
2006-12-19 15:00:00,70.32,70.45,70.23,70.33,121800.0,48.6483,48.7382,48.586,48.6552,121800.0
2006-12-19 15:05:00,70.34,70.38,70.26,70.37,90000.0,48.6621,48.6898,48.6068,48.6829,90000.0
2006-12-19 15:10:00,70.37,70.5,70.36,70.43,103600.0,48.6829,48.7728,48.676,48.7244,103600.0
2006-12-19 15:15:00,70.43,70.46,70.38,70.39,68600.0,48.7244,48.7452,48.6898,48.6967,68600.0
2006-12-19 15:20:00,70.39,70.4,70.21,70.22,62200.0,48.6967,48.7037,48.5722,48.5791,62200.0
2006-12-19 15:25:00,70.23,70.36,70.22,70.35,92300.0,48.586,48.676,48.5791,48.6691,92300.0
2006-12-19 15:30:00,70.35,70.47,70.29,70.32,95900.0,48.6691,48.7521,48.6276,48.6483,95900.0
2006-12-19 15:35:00,70.32,70.32,70.17,70.19,91200.0,48.6483,48.6483,48.5445,48.5584,91200.0
2006-12-19 15:40:00,70.2,70.25,70.17,70.25,90400.0,48.5653,48.5999,48.5445,48.5999,90400.0
2006-12-19 15:45:00,70.25,70.32,70.24,70.27,105400.0,48.5999,48.6483,48.593,48.6137,105400.0
2006-12-19 15:50:00,70.28,70.33,70.26,70.3,104700.0,48.6206,48.6552,48.6068,48.6345,104700.0
2006-12-19 15:55:00,70.29,70.38,70.29,70.3,121800.0,48.6276,48.6898,48.6276,48.6345,121800.0
2006-12-20 09:30:00,70.37,70.4,70.11,70.11,158000.0,48.6829,48.7037,48.503,48.503,158000.0
2006-12-20 09:35:00,70.11,70.11,69.9,69.97,78600.0,48.503,48.503,48.3577,48.4062,78600.0
2006-12-20 09:40:00,69.98,70.0,69.92,69.94,73300.0,48.4131,48.4269,48.3716,48.3854,73300.0
2006-12-20 09:45:00,69.95,69.95,69.73,69.79,98100.0,48.3923,48.3923,48.2401,48.2816,98100.0
2006-12-20 09:50:00,69.78,69.92,69.76,69.91,62400.0,48.2747,48.3716,48.2609,48.3647,62400.0
2006-12-20 09:55:00,69.93,70.06,69.9,69.95,56700.0,48.3785,48.4684,48.3577,48.3923,56700.0
2006-12-20 10:00:00,69.95,70.03,69.92,69.97,62900.0,48.3923,48.4477,48.3716,48.4062,62900.0
2006-12-20 10:05:00,69.95,70.03,69.9,69.95,90100.0,48.3923,48.4477,48.3577,48.3923,90100.0
2006-12-20 10:10:00,69.96,70.0,69.92,69.97,29400.0,48.3993,48.4269,48.3716,48.4062,29400.0
2006-12-20 10:15:00,69.99,70.0,69.75,69.77,92900.0,48.42,48.4269,48.254,48.2678,92900.0
2006-12-20 10:20:00,69.74,69.79,69.68,69.75,70800.0,48.2471,48.2816,48.2056,48.254,70800.0
2006-12-20 10:25:00,69.75,69.78,69.63,69.69,36900.0,48.254,48.2747,48.171,48.2125,36900.0
2006-12-20 10:30:00,69.68,69.68,69.57,69.58,150000.0,48.2056,48.2056,48.1295,48.1364,150000.0
2006-12-20 10:35:00,69.58,69.67,69.58,69.67,95600.0,48.1364,48.1986,48.1364,48.1986,95600.0
2006-12-20 10:40:00,69.67,69.79,69.62,69.62,98900.0,48.1986,48.2816,48.164,48.164,98900.0
2006-12-20 10:45:00,69.63,69.64,69.57,69.61,62000.0,48.171,48.1779,48.1295,48.1571,62000.0
2006-12-20 10:50:00,69.61,69.65,69.6,69.63,45900.0,48.1571,48.1848,48.1502,48.171,45900.0
2006-12-20 10:55:00,69.62,69.65,69.58,69.64,53500.0,48.164,48.1848,48.1364,48.1779,53500.0
2006-12-20 11:00:00,69.65,69.7,69.62,69.7,41100.0,48.1848,48.2194,48.164,48.2194,41100.0
2006-12-20 11:05:00,69.7,69.75,69.68,69.74,44000.0,48.2194,48.254,48.2056,48.2471,44000.0
2006-12-20 11:10:00,69.75,69.75,69.69,69.74,60000.0,48.254,48.254,48.2125,48.2471,60000.0
2006-12-20 11:15:00,69.74,69.8,69.74,69.77,59100.0,48.2471,48.2886,48.2471,48.2678,59100.0
2006-12-20 11:20:00,69.75,69.79,69.74,69.79,22500.0,48.254,48.2816,48.2471,48.2816,22500.0
2006-12-20 11:25:00,69.79,69.8,69.7,69.7,36200.0,48.2816,48.2886,48.2194,48.2194,36200.0
2006-12-20 11:30:00,69.71,69.78,69.71,69.76,48000.0,48.2263,48.2747,48.2263,48.2609,48000.0
2006-12-20 11:35:00,69.77,69.78,69.71,69.73,109100.0,48.2678,48.2747,48.2263,48.2401,109100.0
2006-12-20 11:40:00,69.72,69.75,69.72,69.75,25000.0,48.2332,48.254,48.2332,48.254,25000.0
2006-12-20 11:45:00,69.74,69.75,69.74,69.74,17400.0,48.2471,48.254,48.2471,48.2471,17400.0
2006-12-20 11:50:00,69.74,69.75,69.68,69.69,42300.0,48.2471,48.254,48.2056,48.2125,42300.0
2006-12-20 11:55:00,69.69,69.78,69.68,69.74,41800.0,48.2125,48.2747,48.2056,48.2471,41800.0
2006-12-20 12:00:00,69.74,69.8,69.74,69.79,27100.0,48.2471,48.2886,48.2471,48.2816,27100.0
2006-12-20 12:05:00,69.79,69.85,69.78,69.81,52000.0,48.2816,48.3232,48.2747,48.2955,52000.0
2006-12-20 12:10:00,69.8,69.86,69.8,69.81,33700.0,48.2886,48.3301,48.2886,48.2955,33700.0
2006-12-20 12:15:00,69.81,69.83,69.79,69.81,39800.0,48.2955,48.3093,48.2816,48.2955,39800.0
2006-12-20 12:20:00,69.81,69.82,69.8,69.82,15500.0,48.2955,48.3024,48.2886,48.3024,15500.0
2006-12-20 12:25:00,69.81,69.83,69.75,69.77,36600.0,48.2955,48.3093,48.254,48.2678,36600.0
2006-12-20 12:30:00,69.77,69.77,69.7,69.71,41000.0,48.2678,48.2678,48.2194,48.2263,41000.0
2006-12-20 12:35:00,69.7,69.71,69.6,69.62,65100.0,48.2194,48.2263,48.1502,48.164,65100.0
2006-12-20 12:40:00,69.62,69.68,69.61,69.61,46400.0,48.164,48.2056,48.1571,48.1571,46400.0
2006-12-20 12:45:00,69.61,69.76,69.61,69.74,51500.0,48.1571,48.2609,48.1571,48.2471,51500.0
2006-12-20 12:50:00,69.75,69.76,69.67,69.68,22900.0,48.254,48.2609,48.1986,48.2056,22900.0
2006-12-20 12:55:00,69.67,69.7,69.62,69.65,31200.0,48.1986,48.2194,48.164,48.1848,31200.0
2006-12-20 13:00:00,69.64,69.66,69.61,69.64,64500.0,48.1779,48.1917,48.1571,48.1779,64500.0
2006-12-20 13:05:00,69.64,69.65,69.58,69.59,53500.0,48.1779,48.1848,48.1364,48.1433,53500.0
2006-12-20 13:10:00,69.6,69.6,69.47,69.5,94100.0,48.1502,48.1502,48.0603,48.081,94100.0
2006-12-20 13:15:00,69.48,69.6,69.44,69.5,136100.0,48.0672,48.1502,48.0395,48.081,136100.0
2006-12-20 13:20:00,69.51,69.53,69.5,69.5,24100.0,48.0879,48.1018,48.081,48.081,24100.0
2006-12-20 13:25:00,69.51,69.51,69.37,69.46,63700.0,48.0879,48.0879,47.9911,48.0534,63700.0
2006-12-20 13:30:00,69.45,69.49,69.38,69.49,46800.0,48.0464,48.0741,47.998,48.0741,46800.0
2006-12-20 13:35:00,69.48,69.52,69.45,69.51,100100.0,48.0672,48.0949,48.0464,48.0879,100100.0
2006-12-20 13:40:00,69.51,69.6,69.48,69.5,53900.0,48.0879,48.1502,48.0672,48.081,53900.0
2006-12-20 13:45:00,69.52,69.55,69.49,69.55,23000.0,48.0949,48.1156,48.0741,48.1156,23000.0
2006-12-20 13:50:00,69.55,69.58,69.52,69.53,25500.0,48.1156,48.1364,48.0949,48.1018,25500.0
2006-12-20 13:55:00,69.53,69.54,69.48,69.48,52300.0,48.1018,48.1087,48.0672,48.0672,52300.0
2006-12-20 14:00:00,69.49,69.55,69.49,69.54,38600.0,48.0741,48.1156,48.0741,48.1087,38600.0
2006-12-20 14:05:00,69.54,69.54,69.48,69.48,35000.0,48.1087,48.1087,48.0672,48.0672,35000.0
2006-12-20 14:10:00,69.48,69.49,69.45,69.45,48400.0,48.0672,48.0741,48.0464,48.0464,48400.0
2006-12-20 14:15:00,69.46,69.49,69.44,69.45,42200.0,48.0534,48.0741,48.0395,48.0464,42200.0
2006-12-20 14:20:00,69.46,69.55,69.44,69.51,53000.0,48.0534,48.1156,48.0395,48.0879,53000.0
2006-12-20 14:25:00,69.5,69.51,69.43,69.43,39400.0,48.081,48.0879,48.0326,48.0326,39400.0
2006-12-20 14:30:00,69.43,69.51,69.41,69.42,47700.0,48.0326,48.0879,48.0188,48.0257,47700.0
2006-12-20 14:35:00,69.43,69.48,69.42,69.46,27300.0,48.0326,48.0672,48.0257,48.0534,27300.0
2006-12-20 14:40:00,69.45,69.46,69.43,69.44,23300.0,48.0464,48.0534,48.0326,48.0395,23300.0
2006-12-20 14:45:00,69.43,69.55,69.39,69.51,128200.0,48.0326,48.1156,48.0049,48.0879,128200.0
2006-12-20 14:50:00,69.51,69.55,69.49,69.53,48300.0,48.0879,48.1156,48.0741,48.1018,48300.0
2006-12-20 14:55:00,69.53,69.63,69.53,69.57,50000.0,48.1018,48.171,48.1018,48.1295,50000.0
2006-12-20 15:00:00,69.56,69.59,69.54,69.55,46100.0,48.1225,48.1433,48.1087,48.1156,46100.0
2006-12-20 15:05:00,69.54,69.67,69.54,69.65,38000.0,48.1087,48.1986,48.1087,48.1848,38000.0
2006-12-20 15:10:00,69.65,69.67,69.58,69.61,46900.0,48.1848,48.1986,48.1364,48.1571,46900.0
2006-12-20 15:15:00,69.61,69.62,69.55,69.56,29100.0,48.1571,48.164,48.1156,48.1225,29100.0
2006-12-20 15:20:00,69.56,69.58,69.55,69.56,29800.0,48.1225,48.1364,48.1156,48.1225,29800.0
2006-12-20 15:25:00,69.56,69.63,69.55,69.62,28600.0,48.1225,48.171,48.1156,48.164,28600.0
2006-12-20 15:30:00,69.62,69.63,69.57,69.57,55700.0,48.164,48.171,48.1295,48.1295,55700.0
2006-12-20 15:35:00,69.58,69.61,69.55,69.59,68900.0,48.1364,48.1571,48.1156,48.1433,68900.0
2006-12-20 15:40:00,69.58,69.59,69.55,69.57,63000.0,48.1364,48.1433,48.1156,48.1295,63000.0
2006-12-20 15:45:00,69.57,69.57,69.5,69.51,117200.0,48.1295,48.1295,48.081,48.0879,117200.0
2006-12-20 15:50:00,69.52,69.52,69.44,69.5,152600.0,48.0949,48.0949,48.0395,48.081,152600.0
2006-12-20 15:55:00,69.48,69.51,69.43,69.44,172900.0,48.0672,48.0879,48.0326,48.0395,172900.0
2006-12-21 09:30:00,69.3,69.6,69.27,69.45,214000.0,47.9427,48.1502,47.9219,48.0464,214000.0
2006-12-21 09:35:00,69.46,69.52,69.33,69.42,85100.0,48.0534,48.0949,47.9634,48.0257,85100.0
2006-12-21 09:40:00,69.42,69.47,69.28,69.44,64000.0,48.0257,48.0603,47.9288,48.0395,64000.0
2006-12-21 09:45:00,69.45,69.52,69.43,69.47,63200.0,48.0464,48.0949,48.0326,48.0603,63200.0
2006-12-21 09:50:00,69.48,69.56,69.45,69.52,54900.0,48.0672,48.1225,48.0464,48.0949,54900.0
2006-12-21 09:55:00,69.53,69.53,69.33,69.34,88200.0,48.1018,48.1018,47.9634,47.9703,88200.0
2006-12-21 10:00:00,69.35,69.41,69.31,69.41,110400.0,47.9773,48.0188,47.9496,48.0188,110400.0
2006-12-21 10:05:00,69.4,69.41,69.37,69.4,46700.0,48.0118,48.0188,47.9911,48.0118,46700.0
2006-12-21 10:10:00,69.39,69.43,69.34,69.35,52200.0,48.0049,48.0326,47.9703,47.9773,52200.0
2006-12-21 10:15:00,69.36,69.43,69.32,69.41,79000.0,47.9842,48.0326,47.9565,48.0188,79000.0
2006-12-21 10:20:00,69.42,69.6,69.41,69.56,106300.0,48.0257,48.1502,48.0188,48.1225,106300.0
2006-12-21 10:25:00,69.57,69.73,69.57,69.65,63800.0,48.1295,48.2401,48.1295,48.1848,63800.0
2006-12-21 10:30:00,69.64,69.71,69.61,69.65,48600.0,48.1779,48.2263,48.1571,48.1848,48600.0
2006-12-21 10:35:00,69.65,69.74,69.63,69.67,132200.0,48.1848,48.2471,48.171,48.1986,132200.0
2006-12-21 10:40:00,69.66,69.74,69.63,69.71,47600.0,48.1917,48.2471,48.171,48.2263,47600.0
2006-12-21 10:45:00,69.7,69.78,69.63,69.66,49800.0,48.2194,48.2747,48.171,48.1917,49800.0
2006-12-21 10:50:00,69.65,69.69,69.64,69.67,37200.0,48.1848,48.2125,48.1779,48.1986,37200.0
2006-12-21 10:55:00,69.67,69.67,69.64,69.65,27100.0,48.1986,48.1986,48.1779,48.1848,27100.0
2006-12-21 11:00:00,69.65,69.69,69.64,69.67,38500.0,48.1848,48.2125,48.1779,48.1986,38500.0
2006-12-21 11:05:00,69.67,69.7,69.64,69.65,40500.0,48.1986,48.2194,48.1779,48.1848,40500.0
2006-12-21 11:10:00,69.65,69.74,69.64,69.73,45300.0,48.1848,48.2471,48.1779,48.2401,45300.0
2006-12-21 11:15:00,69.72,69.72,69.63,69.65,40000.0,48.2332,48.2332,48.171,48.1848,40000.0
2006-12-21 11:20:00,69.65,69.69,69.61,69.64,40900.0,48.1848,48.2125,48.1571,48.1779,40900.0
2006-12-21 11:25:00,69.63,69.66,69.5,69.56,41500.0,48.171,48.1917,48.081,48.1225,41500.0
2006-12-21 11:30:00,69.57,69.59,69.5,69.52,36100.0,48.1295,48.1433,48.081,48.0949,36100.0
2006-12-21 11:35:00,69.52,69.52,69.5,69.52,14000.0,48.0949,48.0949,48.081,48.0949,14000.0
2006-12-21 11:40:00,69.52,69.54,69.5,69.52,25800.0,48.0949,48.1087,48.081,48.0949,25800.0
2006-12-21 11:45:00,69.53,69.55,69.5,69.52,26500.0,48.1018,48.1156,48.081,48.0949,26500.0
2006-12-21 11:50:00,69.52,69.54,69.49,69.51,24900.0,48.0949,48.1087,48.0741,48.0879,24900.0
2006-12-21 11:55:00,69.51,69.53,69.49,69.5,30900.0,48.0879,48.1018,48.0741,48.081,30900.0
2006-12-21 12:00:00,69.49,69.5,69.37,69.41,45100.0,48.0741,48.081,47.9911,48.0188,45100.0
2006-12-21 12:05:00,69.45,69.45,69.36,69.41,61500.0,48.0464,48.0464,47.9842,48.0188,61500.0
2006-12-21 12:10:00,69.4,69.42,69.36,69.41,42100.0,48.0118,48.0257,47.9842,48.0188,42100.0
2006-12-21 12:15:00,69.42,69.42,69.29,69.3,66400.0,48.0257,48.0257,47.9357,47.9427,66400.0
2006-12-21 12:20:00,69.3,69.3,69.25,69.27,53800.0,47.9427,47.9427,47.9081,47.9219,53800.0
2006-12-21 12:25:00,69.28,69.3,69.2,69.21,33800.0,47.9288,47.9427,47.8735,47.8804,33800.0
2006-12-21 12:30:00,69.21,69.24,69.15,69.17,82900.0,47.8804,47.9012,47.8389,47.8527,82900.0
2006-12-21 12:35:00,69.17,69.18,69.0,69.02,89100.0,47.8527,47.8596,47.7351,47.749,89100.0
2006-12-21 12:40:00,69.02,69.12,69.01,69.1,56300.0,47.749,47.8181,47.742,47.8043,56300.0
2006-12-21 12:45:00,69.09,69.15,69.09,69.15,40200.0,47.7974,47.8389,47.7974,47.8389,40200.0
2006-12-21 12:50:00,69.14,69.17,69.12,69.14,25100.0,47.832,47.8527,47.8181,47.832,25100.0
2006-12-21 12:55:00,69.13,69.14,69.09,69.13,24600.0,47.8251,47.832,47.7974,47.8251,24600.0
2006-12-21 13:00:00,69.12,69.13,69.0,69.03,54600.0,47.8181,47.8251,47.7351,47.7559,54600.0
2006-12-21 13:05:00,69.03,69.13,69.02,69.09,62300.0,47.7559,47.8251,47.749,47.7974,62300.0
2006-12-21 13:10:00,69.09,69.09,69.0,69.05,52700.0,47.7974,47.7974,47.7351,47.7697,52700.0
2006-12-21 13:15:00,69.05,69.11,69.03,69.04,29200.0,47.7697,47.8112,47.7559,47.7628,29200.0
2006-12-21 13:20:00,69.05,69.11,69.05,69.1,14400.0,47.7697,47.8112,47.7697,47.8043,14400.0
2006-12-21 13:25:00,69.1,69.2,69.1,69.18,45600.0,47.8043,47.8735,47.8043,47.8596,45600.0
2006-12-21 13:30:00,69.18,69.2,69.06,69.07,65900.0,47.8596,47.8735,47.7766,47.7835,65900.0
2006-12-21 13:35:00,69.07,69.17,69.07,69.17,33200.0,47.7835,47.8527,47.7835,47.8527,33200.0
2006-12-21 13:40:00,69.16,69.16,69.05,69.05,13700.0,47.8458,47.8458,47.7697,47.7697,13700.0
2006-12-21 13:45:00,69.05,69.08,69.02,69.05,44200.0,47.7697,47.7905,47.749,47.7697,44200.0
2006-12-21 13:50:00,69.05,69.08,69.0,69.01,47200.0,47.7697,47.7905,47.7351,47.742,47200.0
2006-12-21 13:55:00,69.01,69.07,69.0,69.01,41700.0,47.742,47.7835,47.7351,47.742,41700.0
2006-12-21 14:00:00,69.01,69.02,68.9,69.02,50500.0,47.742,47.749,47.6659,47.749,50500.0
2006-12-21 14:05:00,69.02,69.03,68.94,68.99,30400.0,47.749,47.7559,47.6936,47.7282,30400.0
2006-12-21 14:10:00,68.99,69.01,68.91,68.91,44000.0,47.7282,47.742,47.6729,47.6729,44000.0
2006-12-21 14:15:00,68.92,68.97,68.88,68.88,40800.0,47.6798,47.7144,47.6521,47.6521,40800.0
2006-12-21 14:20:00,68.88,69.06,68.88,69.05,52700.0,47.6521,47.7766,47.6521,47.7697,52700.0
2006-12-21 14:25:00,69.06,69.06,68.94,68.96,49600.0,47.7766,47.7766,47.6936,47.7074,49600.0
2006-12-21 14:30:00,68.95,69.08,68.93,69.06,60500.0,47.7005,47.7905,47.6867,47.7766,60500.0
2006-12-21 14:35:00,69.04,69.05,68.97,68.98,108300.0,47.7628,47.7697,47.7144,47.7213,108300.0
2006-12-21 14:40:00,68.98,69.03,68.97,69.01,32900.0,47.7213,47.7559,47.7144,47.742,32900.0
2006-12-21 14:45:00,69.01,69.06,68.99,69.03,47200.0,47.742,47.7766,47.7282,47.7559,47200.0
2006-12-21 14:50:00,69.02,69.02,68.93,68.98,62800.0,47.749,47.749,47.6867,47.7213,62800.0
2006-12-21 14:55:00,68.98,69.01,68.9,68.98,48200.0,47.7213,47.742,47.6659,47.7213,48200.0
2006-12-21 15:00:00,68.98,69.05,68.96,68.96,56100.0,47.7213,47.7697,47.7074,47.7074,56100.0
2006-12-21 15:05:00,68.97,69.09,68.97,69.09,39400.0,47.7144,47.7974,47.7144,47.7974,39400.0
2006-12-21 15:10:00,69.1,69.19,69.1,69.19,45100.0,47.8043,47.8666,47.8043,47.8666,45100.0
2006-12-21 15:15:00,69.18,69.21,69.07,69.1,36300.0,47.8596,47.8804,47.7835,47.8043,36300.0
2006-12-21 15:20:00,69.1,69.15,68.98,69.03,58400.0,47.8043,47.8389,47.7213,47.7559,58400.0
2006-12-21 15:25:00,69.03,69.04,68.97,68.97,24700.0,47.7559,47.7628,47.7144,47.7144,24700.0
2006-12-21 15:30:00,68.98,69.07,68.96,69.07,45600.0,47.7213,47.7835,47.7074,47.7835,45600.0
2006-12-21 15:35:00,69.09,69.2,69.08,69.14,85400.0,47.7974,47.8735,47.7905,47.832,85400.0
2006-12-21 15:40:00,69.14,69.2,69.13,69.18,66300.0,47.832,47.8735,47.8251,47.8596,66300.0
2006-12-21 15:45:00,69.18,69.22,69.14,69.2,75900.0,47.8596,47.8873,47.832,47.8735,75900.0
2006-12-21 15:50:00,69.21,69.26,69.2,69.21,127100.0,47.8804,47.915,47.8735,47.8804,127100.0
2006-12-21 15:55:00,69.22,69.23,69.15,69.19,154100.0,47.8873,47.8942,47.8389,47.8666,154100.0
2006-12-22 09:30:00,69.0,69.27,69.0,69.11,274100.0,47.7351,47.9219,47.7351,47.8112,274100.0
2006-12-22 09:35:00,69.11,69.11,68.78,68.86,77900.0,47.8112,47.8112,47.5829,47.6383,77900.0
2006-12-22 09:40:00,68.86,68.91,68.61,68.7,171100.0,47.6383,47.6729,47.4653,47.5276,171100.0
2006-12-22 09:45:00,68.71,68.71,68.6,68.65,128400.0,47.5345,47.5345,47.4584,47.493,128400.0
2006-12-22 09:50:00,68.64,68.76,68.64,68.74,214400.0,47.4861,47.5691,47.4861,47.5552,214400.0
2006-12-22 09:55:00,68.74,68.74,68.65,68.7,67900.0,47.5552,47.5552,47.493,47.5276,67900.0
2006-12-22 10:00:00,68.69,68.76,68.67,68.74,145000.0,47.5207,47.5691,47.5068,47.5552,145000.0
2006-12-22 10:05:00,68.76,68.94,68.76,68.91,97100.0,47.5691,47.6936,47.5691,47.6729,97100.0
2006-12-22 10:10:00,68.9,69.02,68.89,68.95,56000.0,47.6659,47.749,47.659,47.7005,56000.0
2006-12-22 10:15:00,68.94,68.99,68.84,68.99,51300.0,47.6936,47.7282,47.6244,47.7282,51300.0
2006-12-22 10:20:00,68.98,69.03,68.9,68.91,52600.0,47.7213,47.7559,47.6659,47.6729,52600.0
2006-12-22 10:25:00,68.92,69.07,68.9,69.01,47200.0,47.6798,47.7835,47.6659,47.742,47200.0
2006-12-22 10:30:00,69.01,69.05,68.9,68.9,48200.0,47.742,47.7697,47.6659,47.6659,48200.0
2006-12-22 10:35:00,68.9,68.9,68.76,68.76,71100.0,47.6659,47.6659,47.5691,47.5691,71100.0
2006-12-22 10:40:00,68.79,68.82,68.72,68.75,68700.0,47.5898,47.6106,47.5414,47.5622,68700.0
2006-12-22 10:45:00,68.74,68.8,68.7,68.8,47400.0,47.5552,47.5968,47.5276,47.5968,47400.0
2006-12-22 10:50:00,68.79,68.81,68.7,68.74,40800.0,47.5898,47.6037,47.5276,47.5552,40800.0
2006-12-22 10:55:00,68.73,68.77,68.69,68.7,41700.0,47.5483,47.576,47.5207,47.5276,41700.0
2006-12-22 11:00:00,68.69,68.79,68.69,68.76,30400.0,47.5207,47.5898,47.5207,47.5691,30400.0
2006-12-22 11:05:00,68.75,68.76,68.7,68.72,28700.0,47.5622,47.5691,47.5276,47.5414,28700.0
2006-12-22 11:10:00,68.72,68.76,68.7,68.72,97400.0,47.5414,47.5691,47.5276,47.5414,97400.0
2006-12-22 11:15:00,68.72,68.8,68.71,68.78,54100.0,47.5414,47.5968,47.5345,47.5829,54100.0
2006-12-22 11:20:00,68.78,68.79,68.73,68.79,41500.0,47.5829,47.5898,47.5483,47.5898,41500.0
2006-12-22 11:25:00,68.8,68.87,68.78,68.86,81100.0,47.5968,47.6452,47.5829,47.6383,81100.0
2006-12-22 11:30:00,68.86,68.99,68.83,68.99,68600.0,47.6383,47.7282,47.6175,47.7282,68600.0
2006-12-22 11:35:00,68.98,69.08,68.98,69.02,113100.0,47.7213,47.7905,47.7213,47.749,113100.0
2006-12-22 11:40:00,69.02,69.05,69.01,69.02,26900.0,47.749,47.7697,47.742,47.749,26900.0
2006-12-22 11:45:00,69.02,69.07,69.01,69.03,61100.0,47.749,47.7835,47.742,47.7559,61100.0
2006-12-22 11:50:00,69.03,69.05,69.01,69.03,41200.0,47.7559,47.7697,47.742,47.7559,41200.0
2006-12-22 11:55:00,69.02,69.04,68.99,69.03,50800.0,47.749,47.7628,47.7282,47.7559,50800.0
2006-12-22 12:00:00,69.02,69.09,69.0,69.05,58000.0,47.749,47.7974,47.7351,47.7697,58000.0
2006-12-22 12:05:00,69.06,69.09,69.02,69.05,70800.0,47.7766,47.7974,47.749,47.7697,70800.0
2006-12-22 12:10:00,69.04,69.07,68.96,68.98,60600.0,47.7628,47.7835,47.7074,47.7213,60600.0
2006-12-22 12:15:00,68.97,69.04,68.97,68.99,28100.0,47.7144,47.7628,47.7144,47.7282,28100.0
2006-12-22 12:20:00,68.98,69.02,68.96,69.02,20400.0,47.7213,47.749,47.7074,47.749,20400.0
2006-12-22 12:25:00,69.02,69.16,69.02,69.14,63200.0,47.749,47.8458,47.749,47.832,63200.0
2006-12-22 12:30:00,69.13,69.18,69.11,69.17,38000.0,47.8251,47.8596,47.8112,47.8527,38000.0
2006-12-22 12:35:00,69.17,69.26,69.17,69.24,45100.0,47.8527,47.915,47.8527,47.9012,45100.0
2006-12-22 12:40:00,69.23,69.23,69.15,69.2,22700.0,47.8942,47.8942,47.8389,47.8735,22700.0
2006-12-22 12:45:00,69.19,69.2,69.14,69.14,38100.0,47.8666,47.8735,47.832,47.832,38100.0
2006-12-22 12:50:00,69.13,69.13,69.05,69.08,19400.0,47.8251,47.8251,47.7697,47.7905,19400.0
2006-12-22 12:55:00,69.05,69.11,69.05,69.09,19800.0,47.7697,47.8112,47.7697,47.7974,19800.0
2006-12-22 13:00:00,69.09,69.1,68.99,68.99,30000.0,47.7974,47.8043,47.7282,47.7282,30000.0
2006-12-22 13:05:00,69.0,69.0,68.96,68.97,16600.0,47.7351,47.7351,47.7074,47.7144,16600.0
2006-12-22 13:10:00,68.99,69.04,68.97,69.04,30800.0,47.7282,47.7628,47.7144,47.7628,30800.0
2006-12-22 13:15:00,69.03,69.05,69.01,69.02,30400.0,47.7559,47.7697,47.742,47.749,30400.0
2006-12-22 13:20:00,69.02,69.02,68.97,68.98,20300.0,47.749,47.749,47.7144,47.7213,20300.0
2006-12-22 13:25:00,68.98,68.99,68.94,68.95,37100.0,47.7213,47.7282,47.6936,47.7005,37100.0
2006-12-22 13:30:00,68.94,68.96,68.91,68.92,30400.0,47.6936,47.7074,47.6729,47.6798,30400.0
2006-12-22 13:35:00,68.92,69.01,68.91,68.94,37700.0,47.6798,47.742,47.6729,47.6936,37700.0
2006-12-22 13:40:00,68.94,69.01,68.84,68.85,53500.0,47.6936,47.742,47.6244,47.6313,53500.0
2006-12-22 13:45:00,68.84,68.9,68.82,68.9,25400.0,47.6244,47.6659,47.6106,47.6659,25400.0
2006-12-22 13:50:00,68.88,69.0,68.88,68.95,43300.0,47.6521,47.7351,47.6521,47.7005,43300.0
2006-12-22 13:55:00,68.96,68.99,68.93,68.94,31200.0,47.7074,47.7282,47.6867,47.6936,31200.0
2006-12-22 14:00:00,68.97,69.0,68.93,69.0,42200.0,47.7144,47.7351,47.6867,47.7351,42200.0
2006-12-22 14:05:00,69.0,69.04,68.95,68.96,85800.0,47.7351,47.7628,47.7005,47.7074,85800.0
2006-12-22 14:10:00,68.97,69.01,68.96,69.0,12900.0,47.7144,47.742,47.7074,47.7351,12900.0
2006-12-22 14:15:00,69.0,69.0,68.97,68.97,20200.0,47.7351,47.7351,47.7144,47.7144,20200.0
2006-12-22 14:20:00,68.97,69.01,68.93,68.95,65700.0,47.7144,47.742,47.6867,47.7005,65700.0
2006-12-22 14:25:00,68.96,68.96,68.85,68.85,34900.0,47.7074,47.7074,47.6313,47.6313,34900.0
2006-12-22 14:30:00,68.86,68.86,68.84,68.85,41900.0,47.6383,47.6383,47.6244,47.6313,41900.0
2006-12-22 14:35:00,68.84,68.87,68.83,68.85,38500.0,47.6244,47.6452,47.6175,47.6313,38500.0
2006-12-22 14:40:00,68.85,68.86,68.8,68.85,31500.0,47.6313,47.6383,47.5968,47.6313,31500.0
2006-12-22 14:45:00,68.85,68.95,68.84,68.94,28400.0,47.6313,47.7005,47.6244,47.6936,28400.0
2006-12-22 14:50:00,68.94,69.0,68.94,68.99,15100.0,47.6936,47.7351,47.6936,47.7282,15100.0
2006-12-22 14:55:00,68.99,69.0,68.98,68.98,17600.0,47.7282,47.7351,47.7213,47.7213,17600.0
2006-12-22 15:00:00,68.99,69.01,68.98,69.0,28800.0,47.7282,47.742,47.7213,47.7351,28800.0
2006-12-22 15:05:00,69.0,69.0,68.94,68.95,26800.0,47.7351,47.7351,47.6936,47.7005,26800.0
2006-12-22 15:10:00,68.95,68.98,68.94,68.97,37800.0,47.7005,47.7213,47.6936,47.7144,37800.0
2006-12-22 15:15:00,68.97,68.99,68.93,68.94,41600.0,47.7144,47.7282,47.6867,47.6936,41600.0
2006-12-22 15:20:00,68.94,68.95,68.87,68.87,47600.0,47.6936,47.7005,47.6452,47.6452,47600.0
2006-12-22 15:25:00,68.87,68.91,68.83,68.9,27100.0,47.6452,47.6729,47.6175,47.6659,27100.0
2006-12-22 15:30:00,68.91,68.93,68.9,68.93,12900.0,47.6729,47.6867,47.6659,47.6867,12900.0
2006-12-22 15:35:00,68.92,68.93,68.88,68.89,39500.0,47.6798,47.6867,47.6521,47.659,39500.0
2006-12-22 15:40:00,68.9,68.9,68.86,68.89,41200.0,47.6659,47.6659,47.6383,47.659,41200.0
2006-12-22 15:45:00,68.88,68.91,68.86,68.86,67200.0,47.6521,47.6729,47.6383,47.6383,67200.0
2006-12-22 15:50:00,68.85,68.87,68.75,68.79,92500.0,47.6313,47.6452,47.5622,47.5898,92500.0
2006-12-22 15:55:00,68.79,68.8,68.71,68.72,76400.0,47.5898,47.5968,47.5345,47.5414,76400.0
2006-12-26 09:30:00,68.76,68.95,68.68,68.94,91100.0,47.5691,47.7005,47.5137,47.6936,91100.0
2006-12-26 09:35:00,68.94,68.94,68.77,68.84,65100.0,47.6936,47.6936,47.576,47.6244,65100.0
2006-12-26 09:40:00,68.84,68.95,68.74,68.9,36700.0,47.6244,47.7005,47.5552,47.6659,36700.0
2006-12-26 09:45:00,68.9,69.05,68.9,68.9,42300.0,47.6659,47.7697,47.6659,47.6659,42300.0
2006-12-26 09:50:00,68.9,69.05,68.9,69.04,33000.0,47.6659,47.7697,47.6659,47.7628,33000.0
2006-12-26 09:55:00,69.03,69.13,68.91,68.93,46600.0,47.7559,47.8251,47.6729,47.6867,46600.0
2006-12-26 10:00:00,68.92,69.02,68.92,68.98,43400.0,47.6798,47.749,47.6798,47.7213,43400.0
2006-12-26 10:05:00,68.98,68.99,68.76,68.8,33000.0,47.7213,47.7282,47.5691,47.5968,33000.0
2006-12-26 10:10:00,68.8,68.8,68.74,68.8,22100.0,47.5968,47.5968,47.5552,47.5968,22100.0
2006-12-26 10:15:00,68.78,68.88,68.78,68.86,26100.0,47.5829,47.6521,47.5829,47.6383,26100.0
2006-12-26 10:20:00,68.86,68.88,68.79,68.83,35900.0,47.6383,47.6521,47.5898,47.6175,35900.0
2006-12-26 10:25:00,68.82,68.83,68.76,68.76,22800.0,47.6106,47.6175,47.5691,47.5691,22800.0
2006-12-26 10:30:00,68.78,68.8,68.75,68.76,24900.0,47.5829,47.5968,47.5622,47.5691,24900.0
2006-12-26 10:35:00,68.75,68.76,68.68,68.7,30200.0,47.5622,47.5691,47.5137,47.5276,30200.0
2006-12-26 10:40:00,68.7,68.7,68.68,68.68,60800.0,47.5276,47.5276,47.5137,47.5137,60800.0
2006-12-26 10:45:00,68.68,68.69,68.63,68.63,39800.0,47.5137,47.5207,47.4791,47.4791,39800.0
2006-12-26 10:50:00,68.63,68.65,68.6,68.63,20500.0,47.4791,47.493,47.4584,47.4791,20500.0
2006-12-26 10:55:00,68.6,68.64,68.6,68.64,14500.0,47.4584,47.4861,47.4584,47.4861,14500.0
2006-12-26 11:00:00,68.64,68.69,68.62,68.69,15400.0,47.4861,47.5207,47.4722,47.5207,15400.0
2006-12-26 11:05:00,68.68,68.74,68.61,68.61,43300.0,47.5137,47.5552,47.4653,47.4653,43300.0
2006-12-26 11:10:00,68.62,68.65,68.62,68.65,19700.0,47.4722,47.493,47.4722,47.493,19700.0
2006-12-26 11:15:00,68.64,68.67,68.64,68.66,18300.0,47.4861,47.5068,47.4861,47.4999,18300.0
2006-12-26 11:20:00,68.65,68.7,68.65,68.68,17900.0,47.493,47.5276,47.493,47.5137,17900.0
2006-12-26 11:25:00,68.68,68.73,68.67,68.72,19200.0,47.5137,47.5483,47.5068,47.5414,19200.0
2006-12-26 11:30:00,68.72,68.74,68.69,68.7,20800.0,47.5414,47.5552,47.5207,47.5276,20800.0
2006-12-26 11:35:00,68.69,68.7,68.66,68.69,35000.0,47.5207,47.5276,47.4999,47.5207,35000.0
2006-12-26 11:40:00,68.7,68.7,68.67,68.67,24100.0,47.5276,47.5276,47.5068,47.5068,24100.0
2006-12-26 11:45:00,68.68,68.72,68.67,68.69,27600.0,47.5137,47.5414,47.5068,47.5207,27600.0
2006-12-26 11:50:00,68.69,68.7,68.65,68.65,22900.0,47.5207,47.5276,47.493,47.493,22900.0
2006-12-26 11:55:00,68.65,68.67,68.61,68.62,35600.0,47.493,47.5068,47.4653,47.4722,35600.0
2006-12-26 12:00:00,68.62,68.63,68.55,68.56,31100.0,47.4722,47.4791,47.4238,47.4307,31100.0
2006-12-26 12:05:00,68.57,68.59,68.55,68.59,16200.0,47.4376,47.4515,47.4238,47.4515,16200.0
2006-12-26 12:10:00,68.59,68.61,68.58,68.59,14200.0,47.4515,47.4653,47.4446,47.4515,14200.0
2006-12-26 12:15:00,68.61,68.66,68.59,68.66,37300.0,47.4653,47.4999,47.4515,47.4999,37300.0
2006-12-26 12:20:00,68.66,68.69,68.65,68.66,24900.0,47.4999,47.5207,47.493,47.4999,24900.0
2006-12-26 12:25:00,68.66,68.66,68.63,68.64,16700.0,47.4999,47.4999,47.4791,47.4861,16700.0
2006-12-26 12:30:00,68.64,68.66,68.63,68.65,6600.0,47.4861,47.4999,47.4791,47.493,6600.0
2006-12-26 12:35:00,68.65,68.66,68.62,68.63,29300.0,47.493,47.4999,47.4722,47.4791,29300.0
2006-12-26 12:40:00,68.63,68.64,68.63,68.63,5900.0,47.4791,47.4861,47.4791,47.4791,5900.0
2006-12-26 12:45:00,68.64,68.64,68.63,68.64,10000.0,47.4861,47.4861,47.4791,47.4861,10000.0
2006-12-26 12:50:00,68.64,68.67,68.63,68.67,15200.0,47.4861,47.5068,47.4791,47.5068,15200.0
2006-12-26 12:55:00,68.66,68.67,68.64,68.65,12300.0,47.4999,47.5068,47.4861,47.493,12300.0
2006-12-26 13:00:00,68.64,68.65,68.63,68.65,16700.0,47.4861,47.493,47.4791,47.493,16700.0
2006-12-26 13:05:00,68.65,68.66,68.64,68.64,9300.0,47.493,47.4999,47.4861,47.4861,9300.0
2006-12-26 13:10:00,68.64,68.65,68.64,68.64,7600.0,47.4861,47.493,47.4861,47.4861,7600.0
2006-12-26 13:15:00,68.64,68.65,68.58,68.61,62300.0,47.4861,47.493,47.4446,47.4653,62300.0
2006-12-26 13:20:00,68.6,68.62,68.57,68.57,17800.0,47.4584,47.4722,47.4376,47.4376,17800.0
2006-12-26 13:25:00,68.57,68.58,68.53,68.53,24400.0,47.4376,47.4446,47.41,47.41,24400.0
2006-12-26 13:30:00,68.53,68.54,68.42,68.43,96300.0,47.41,47.4169,47.3339,47.3408,96300.0
2006-12-26 13:35:00,68.44,68.47,68.43,68.44,31600.0,47.3477,47.3685,47.3408,47.3477,31600.0
2006-12-26 13:40:00,68.44,68.45,68.38,68.42,50700.0,47.3477,47.3546,47.3062,47.3339,50700.0
2006-12-26 13:45:00,68.41,68.45,68.34,68.42,73600.0,47.3269,47.3546,47.2785,47.3339,73600.0
2006-12-26 13:50:00,68.42,68.45,68.38,68.38,29300.0,47.3339,47.3546,47.3062,47.3062,29300.0
2006-12-26 13:55:00,68.39,68.42,68.37,68.4,50800.0,47.3131,47.3339,47.2993,47.32,50800.0
2006-12-26 14:00:00,68.41,68.42,68.37,68.4,29900.0,47.3269,47.3339,47.2993,47.32,29900.0
2006-12-26 14:05:00,68.41,68.43,68.39,68.39,23800.0,47.3269,47.3408,47.3131,47.3131,23800.0
2006-12-26 14:10:00,68.4,68.4,68.38,68.4,16400.0,47.32,47.32,47.3062,47.32,16400.0
2006-12-26 14:15:00,68.39,68.4,68.35,68.4,39300.0,47.3131,47.32,47.2854,47.32,39300.0
2006-12-26 14:20:00,68.4,68.42,68.25,68.28,97400.0,47.32,47.3339,47.2163,47.237,97400.0
2006-12-26 14:25:00,68.28,68.36,68.27,68.33,33500.0,47.237,47.2924,47.2301,47.2716,33500.0
2006-12-26 14:30:00,68.33,68.39,68.31,68.39,27100.0,47.2716,47.3131,47.2578,47.3131,27100.0
2006-12-26 14:35:00,68.39,68.41,68.35,68.36,23900.0,47.3131,47.3269,47.2854,47.2924,23900.0
2006-12-26 14:40:00,68.37,68.42,68.35,68.42,27600.0,47.2993,47.3339,47.2854,47.3339,27600.0
2006-12-26 14:45:00,68.41,68.41,68.39,68.41,33000.0,47.3269,47.3269,47.3131,47.3269,33000.0
2006-12-26 14:50:00,68.41,68.42,68.36,68.36,37600.0,47.3269,47.3339,47.2924,47.2924,37600.0
2006-12-26 14:55:00,68.36,68.41,68.36,68.41,13400.0,47.2924,47.3269,47.2924,47.3269,13400.0
2006-12-26 15:00:00,68.4,68.5,68.39,68.49,35100.0,47.32,47.3892,47.3131,47.3823,35100.0
2006-12-26 15:05:00,68.49,68.53,68.48,68.48,40000.0,47.3823,47.41,47.3754,47.3754,40000.0
2006-12-26 15:10:00,68.48,68.49,68.42,68.42,33200.0,47.3754,47.3823,47.3339,47.3339,33200.0
2006-12-26 15:15:00,68.43,68.44,68.41,68.43,17900.0,47.3408,47.3477,47.3269,47.3408,17900.0
2006-12-26 15:20:00,68.44,68.49,68.43,68.48,29200.0,47.3477,47.3823,47.3408,47.3754,29200.0
2006-12-26 15:25:00,68.48,68.56,68.48,68.56,84700.0,47.3754,47.4307,47.3754,47.4307,84700.0
2006-12-26 15:30:00,68.55,68.59,68.55,68.57,59100.0,47.4238,47.4515,47.4238,47.4376,59100.0
2006-12-26 15:35:00,68.57,68.62,68.57,68.61,55500.0,47.4376,47.4722,47.4376,47.4653,55500.0
2006-12-26 15:40:00,68.61,68.65,68.59,68.65,43500.0,47.4653,47.493,47.4515,47.493,43500.0
2006-12-26 15:45:00,68.64,68.68,68.61,68.66,68300.0,47.4861,47.5137,47.4653,47.4999,68300.0
2006-12-26 15:50:00,68.66,68.7,68.59,68.69,96200.0,47.4999,47.5276,47.4515,47.5207,96200.0
2006-12-26 15:55:00,68.7,68.75,68.67,68.72,121600.0,47.5276,47.5622,47.5068,47.5414,121600.0
2006-12-27 09:30:00,68.96,69.22,68.8,69.19,215400.0,47.7074,47.8873,47.5968,47.8666,215400.0
2006-12-27 09:35:00,69.18,69.2,68.86,69.02,74000.0,47.8596,47.8735,47.6383,47.749,74000.0
2006-12-27 09:40:00,69.02,69.04,68.93,69.0,37400.0,47.749,47.7628,47.6867,47.7351,37400.0
2006-12-27 09:45:00,68.98,69.0,68.87,68.89,46100.0,47.7213,47.7351,47.6452,47.659,46100.0
2006-12-27 09:50:00,68.89,68.9,68.8,68.81,38100.0,47.659,47.6659,47.5968,47.6037,38100.0
2006-12-27 09:55:00,68.78,68.84,68.71,68.75,63300.0,47.5829,47.6244,47.5345,47.5622,63300.0
2006-12-27 10:00:00,68.75,68.85,68.71,68.81,88300.0,47.5622,47.6313,47.5345,47.6037,88300.0
2006-12-27 10:05:00,68.82,68.88,68.82,68.87,31800.0,47.6106,47.6521,47.6106,47.6452,31800.0
2006-12-27 10:10:00,68.87,68.88,68.78,68.78,30000.0,47.6452,47.6521,47.5829,47.5829,30000.0
2006-12-27 10:15:00,68.78,68.8,68.74,68.74,53900.0,47.5829,47.5968,47.5552,47.5552,53900.0
2006-12-27 10:20:00,68.75,68.82,68.75,68.76,37900.0,47.5622,47.6106,47.5622,47.5691,37900.0
2006-12-27 10:25:00,68.76,68.82,68.75,68.81,43900.0,47.5691,47.6106,47.5622,47.6037,43900.0
2006-12-27 10:30:00,68.8,69.12,68.69,68.7,68200.0,47.5968,47.8181,47.5207,47.5276,68200.0
2006-12-27 10:35:00,68.7,68.71,68.63,68.67,89700.0,47.5276,47.5345,47.4791,47.5068,89700.0
2006-12-27 10:40:00,68.66,68.72,68.58,68.64,86300.0,47.4999,47.5414,47.4446,47.4861,86300.0
2006-12-27 10:45:00,68.64,68.66,68.51,68.54,94700.0,47.4861,47.4999,47.3961,47.4169,94700.0
2006-12-27 10:50:00,68.53,68.57,68.47,68.5,77600.0,47.41,47.4376,47.3685,47.3892,77600.0
2006-12-27 10:55:00,68.5,68.5,68.45,68.46,53200.0,47.3892,47.3892,47.3546,47.3615,53200.0
2006-12-27 11:00:00,68.46,68.54,68.37,68.53,91300.0,47.3615,47.4169,47.2993,47.41,91300.0
2006-12-27 11:05:00,68.54,68.58,68.49,68.54,85400.0,47.4169,47.4446,47.3823,47.4169,85400.0
2006-12-27 11:10:00,68.54,68.55,68.45,68.51,43700.0,47.4169,47.4238,47.3546,47.3961,43700.0
2006-12-27 11:15:00,68.51,68.54,68.5,68.51,29500.0,47.3961,47.4169,47.3892,47.3961,29500.0
2006-12-27 11:20:00,68.52,68.54,68.5,68.52,27200.0,47.403,47.4169,47.3892,47.403,27200.0
2006-12-27 11:25:00,68.52,68.61,68.5,68.57,52200.0,47.403,47.4653,47.3892,47.4376,52200.0
2006-12-27 11:30:00,68.57,68.6,68.5,68.52,30700.0,47.4376,47.4584,47.3892,47.403,30700.0
2006-12-27 11:35:00,68.53,68.54,68.5,68.5,35100.0,47.41,47.4169,47.3892,47.3892,35100.0
2006-12-27 11:40:00,68.5,68.52,68.42,68.44,57900.0,47.3892,47.403,47.3339,47.3477,57900.0
2006-12-27 11:45:00,68.43,68.44,68.34,68.34,49500.0,47.3408,47.3477,47.2785,47.2785,49500.0
2006-12-27 11:50:00,68.33,68.4,68.26,68.28,76900.0,47.2716,47.32,47.2232,47.237,76900.0
2006-12-27 11:55:00,68.27,68.45,68.27,68.45,81200.0,47.2301,47.3546,47.2301,47.3546,81200.0
2006-12-27 12:00:00,68.44,68.44,68.35,68.35,40600.0,47.3477,47.3477,47.2854,47.2854,40600.0
2006-12-27 12:05:00,68.35,68.37,68.32,68.32,22300.0,47.2854,47.2993,47.2647,47.2647,22300.0
2006-12-27 12:10:00,68.32,68.37,68.3,68.36,28400.0,47.2647,47.2993,47.2508,47.2924,28400.0
2006-12-27 12:15:00,68.35,68.37,68.34,68.36,27900.0,47.2854,47.2993,47.2785,47.2924,27900.0
2006-12-27 12:20:00,68.38,68.41,68.37,68.4,26500.0,47.3062,47.3269,47.2993,47.32,26500.0
2006-12-27 12:25:00,68.41,68.44,68.39,68.42,121400.0,47.3269,47.3477,47.3131,47.3339,121400.0
2006-12-27 12:30:00,68.41,68.42,68.4,68.41,18100.0,47.3269,47.3339,47.32,47.3269,18100.0
2006-12-27 12:35:00,68.4,68.42,68.39,68.42,39300.0,47.32,47.3339,47.3131,47.3339,39300.0
2006-12-27 12:40:00,68.41,68.44,68.41,68.42,8000.0,47.3269,47.3477,47.3269,47.3339,8000.0
2006-12-27 12:45:00,68.43,68.43,68.42,68.42,14300.0,47.3408,47.3408,47.3339,47.3339,14300.0
2006-12-27 12:50:00,68.43,68.43,68.4,68.41,19900.0,47.3408,47.3408,47.32,47.3269,19900.0
2006-12-27 12:55:00,68.41,68.41,68.36,68.37,32800.0,47.3269,47.3269,47.2924,47.2993,32800.0
2006-12-27 13:00:00,68.37,68.39,68.37,68.38,18400.0,47.2993,47.3131,47.2993,47.3062,18400.0
2006-12-27 13:05:00,68.38,68.41,68.38,68.4,28800.0,47.3062,47.3269,47.3062,47.32,28800.0
2006-12-27 13:10:00,68.4,68.41,68.38,68.4,24400.0,47.32,47.3269,47.3062,47.32,24400.0
2006-12-27 13:15:00,68.39,68.42,68.38,68.4,54000.0,47.3131,47.3339,47.3062,47.32,54000.0
2006-12-27 13:20:00,68.41,68.43,68.4,68.41,26500.0,47.3269,47.3408,47.32,47.3269,26500.0
2006-12-27 13:25:00,68.41,68.41,68.4,68.4,16200.0,47.3269,47.3269,47.32,47.32,16200.0
2006-12-27 13:30:00,68.4,68.44,68.39,68.44,44700.0,47.32,47.3477,47.3131,47.3477,44700.0
2006-12-27 13:35:00,68.44,68.46,68.44,68.46,75300.0,47.3477,47.3615,47.3477,47.3615,75300.0
2006-12-27 13:40:00,68.45,68.47,68.43,68.44,36600.0,47.3546,47.3685,47.3408,47.3477,36600.0
2006-12-27 13:45:00,68.43,68.44,68.43,68.43,29700.0,47.3408,47.3477,47.3408,47.3408,29700.0
2006-12-27 13:50:00,68.43,68.44,68.4,68.42,41000.0,47.3408,47.3477,47.32,47.3339,41000.0
2006-12-27 13:55:00,68.42,68.43,68.39,68.41,25400.0,47.3339,47.3408,47.3131,47.3269,25400.0
2006-12-27 14:00:00,68.4,68.5,68.4,68.5,62200.0,47.32,47.3892,47.32,47.3892,62200.0
2006-12-27 14:05:00,68.51,68.56,68.5,68.5,28600.0,47.3961,47.4307,47.3892,47.3892,28600.0
2006-12-27 14:10:00,68.51,68.56,68.5,68.5,27300.0,47.3961,47.4307,47.3892,47.3892,27300.0
2006-12-27 14:15:00,68.51,68.6,68.5,68.59,28600.0,47.3961,47.4584,47.3892,47.4515,28600.0
2006-12-27 14:20:00,68.59,68.6,68.54,68.54,30600.0,47.4515,47.4584,47.4169,47.4169,30600.0
2006-12-27 14:25:00,68.54,68.55,68.51,68.51,24300.0,47.4169,47.4238,47.3961,47.3961,24300.0
2006-12-27 14:30:00,68.51,68.53,68.48,68.48,69600.0,47.3961,47.41,47.3754,47.3754,69600.0
2006-12-27 14:35:00,68.49,68.51,68.48,68.5,12400.0,47.3823,47.3961,47.3754,47.3892,12400.0
2006-12-27 14:40:00,68.49,68.49,68.48,68.48,27700.0,47.3823,47.3823,47.3754,47.3754,27700.0
2006-12-27 14:45:00,68.49,68.49,68.48,68.48,34700.0,47.3823,47.3823,47.3754,47.3754,34700.0
2006-12-27 14:50:00,68.47,68.5,68.47,68.49,33000.0,47.3685,47.3892,47.3685,47.3823,33000.0
2006-12-27 14:55:00,68.49,68.49,68.47,68.48,20000.0,47.3823,47.3823,47.3685,47.3754,20000.0
2006-12-27 15:00:00,68.48,68.54,68.47,68.47,82200.0,47.3754,47.4169,47.3685,47.3685,82200.0
2006-12-27 15:05:00,68.48,68.55,68.47,68.55,25800.0,47.3754,47.4238,47.3685,47.4238,25800.0
2006-12-27 15:10:00,68.55,68.6,68.55,68.59,35700.0,47.4238,47.4584,47.4238,47.4515,35700.0
2006-12-27 15:15:00,68.59,68.6,68.57,68.57,74800.0,47.4515,47.4584,47.4376,47.4376,74800.0
2006-12-27 15:20:00,68.56,68.57,68.53,68.53,40700.0,47.4307,47.4376,47.41,47.41,40700.0
2006-12-27 15:25:00,68.53,68.54,68.49,68.49,38600.0,47.41,47.4169,47.3823,47.3823,38600.0
2006-12-27 15:30:00,68.49,68.51,68.48,68.5,49600.0,47.3823,47.3961,47.3754,47.3892,49600.0
2006-12-27 15:35:00,68.5,68.51,68.47,68.47,40000.0,47.3892,47.3961,47.3685,47.3685,40000.0
2006-12-27 15:40:00,68.48,68.48,68.43,68.44,63700.0,47.3754,47.3754,47.3408,47.3477,63700.0
2006-12-27 15:45:00,68.44,68.52,68.43,68.46,90900.0,47.3477,47.403,47.3408,47.3615,90900.0
2006-12-27 15:50:00,68.47,69.5,68.46,68.51,102400.0,47.3685,48.081,47.3615,47.3961,102400.0
2006-12-27 15:55:00,68.51,68.51,68.43,68.45,174300.0,47.3961,47.3961,47.3408,47.3546,174300.0
2006-12-28 09:30:00,68.26,68.4,68.1,68.21,258600.0,47.2232,47.32,47.1125,47.1886,258600.0
2006-12-28 09:35:00,68.2,68.29,68.14,68.25,109000.0,47.1817,47.2439,47.1402,47.2163,109000.0
2006-12-28 09:40:00,68.26,68.26,68.06,68.12,86200.0,47.2232,47.2232,47.0848,47.1263,86200.0
2006-12-28 09:45:00,68.12,68.2,67.95,68.01,134500.0,47.1263,47.1817,47.0087,47.0502,134500.0
2006-12-28 09:50:00,68.0,68.06,67.95,67.98,80100.0,47.0433,47.0848,47.0087,47.0295,80100.0
2006-12-28 09:55:00,67.97,68.12,67.97,68.07,118100.0,47.0225,47.1263,47.0225,47.0917,118100.0
2006-12-28 10:00:00,68.08,68.15,68.05,68.06,140300.0,47.0986,47.1471,47.0779,47.0848,140300.0
2006-12-28 10:05:00,68.09,68.12,68.05,68.08,89900.0,47.1056,47.1263,47.0779,47.0986,89900.0
2006-12-28 10:10:00,68.08,68.11,67.93,67.99,92600.0,47.0986,47.1194,46.9949,47.0364,92600.0
2006-12-28 10:15:00,67.98,68.0,67.88,67.9,166700.0,47.0295,47.0433,46.9603,46.9741,166700.0
2006-12-28 10:20:00,67.89,67.96,67.88,67.94,60100.0,46.9672,47.0156,46.9603,47.0018,60100.0
2006-12-28 10:25:00,67.94,67.99,67.88,67.99,72700.0,47.0018,47.0364,46.9603,47.0364,72700.0
2006-12-28 10:30:00,67.99,68.02,67.96,68.01,60700.0,47.0364,47.0571,47.0156,47.0502,60700.0
2006-12-28 10:35:00,68.01,68.18,67.99,68.18,68900.0,47.0502,47.1678,47.0364,47.1678,68900.0
2006-12-28 10:40:00,68.16,68.19,68.1,68.14,54700.0,47.154,47.1747,47.1125,47.1402,54700.0
2006-12-28 10:45:00,68.15,68.2,68.14,68.19,57600.0,47.1471,47.1817,47.1402,47.1747,57600.0
2006-12-28 10:50:00,68.18,68.21,68.16,68.21,30000.0,47.1678,47.1886,47.154,47.1886,30000.0
2006-12-28 10:55:00,68.21,68.21,68.05,68.07,173400.0,47.1886,47.1886,47.0779,47.0917,173400.0
2006-12-28 11:00:00,68.08,68.08,68.02,68.08,25900.0,47.0986,47.0986,47.0571,47.0986,25900.0
2006-12-28 11:05:00,68.08,68.1,68.01,68.01,45100.0,47.0986,47.1125,47.0502,47.0502,45100.0
2006-12-28 11:10:00,68.03,68.08,68.01,68.08,21400.0,47.0641,47.0986,47.0502,47.0986,21400.0
2006-12-28 11:15:00,68.07,68.13,68.07,68.08,21000.0,47.0917,47.1332,47.0917,47.0986,21000.0
2006-12-28 11:20:00,68.08,68.2,68.08,68.2,50300.0,47.0986,47.1817,47.0986,47.1817,50300.0
2006-12-28 11:25:00,68.19,68.27,68.16,68.2,46800.0,47.1747,47.2301,47.154,47.1817,46800.0
2006-12-28 11:30:00,68.2,68.2,68.11,68.15,49500.0,47.1817,47.1817,47.1194,47.1471,49500.0
2006-12-28 11:35:00,68.15,68.24,68.15,68.24,42500.0,47.1471,47.2093,47.1471,47.2093,42500.0
2006-12-28 11:40:00,68.24,68.24,68.19,68.2,25600.0,47.2093,47.2093,47.1747,47.1817,25600.0
2006-12-28 11:45:00,68.2,68.2,68.09,68.09,27000.0,47.1817,47.1817,47.1056,47.1056,27000.0
2006-12-28 11:50:00,68.09,68.1,68.03,68.04,25700.0,47.1056,47.1125,47.0641,47.071,25700.0
2006-12-28 11:55:00,68.03,68.06,68.02,68.05,15700.0,47.0641,47.0848,47.0571,47.0779,15700.0
2006-12-28 12:00:00,68.05,68.06,68.04,68.04,27600.0,47.0779,47.0848,47.071,47.071,27600.0
2006-12-28 12:05:00,68.04,68.05,68.0,68.02,31000.0,47.071,47.0779,47.0433,47.0571,31000.0
2006-12-28 12:10:00,68.01,68.12,68.0,68.08,31300.0,47.0502,47.1263,47.0433,47.0986,31300.0
2006-12-28 12:15:00,68.07,68.1,68.06,68.1,11800.0,47.0917,47.1125,47.0848,47.1125,11800.0
2006-12-28 12:20:00,68.09,68.1,68.01,68.02,16300.0,47.1056,47.1125,47.0502,47.0571,16300.0
2006-12-28 12:25:00,68.02,68.03,68.0,68.02,18200.0,47.0571,47.0641,47.0433,47.0571,18200.0
2006-12-28 12:30:00,68.03,68.08,68.0,68.08,26000.0,47.0641,47.0986,47.0433,47.0986,26000.0
2006-12-28 12:35:00,68.08,68.1,68.04,68.06,23100.0,47.0986,47.1125,47.071,47.0848,23100.0
2006-12-28 12:40:00,68.06,68.07,68.03,68.06,17900.0,47.0848,47.0917,47.0641,47.0848,17900.0
2006-12-28 12:45:00,68.05,68.1,68.05,68.09,28000.0,47.0779,47.1125,47.0779,47.1056,28000.0
2006-12-28 12:50:00,68.1,68.2,68.0,68.18,92400.0,47.1125,47.1817,47.0433,47.1678,92400.0
2006-12-28 12:55:00,68.17,68.2,68.09,68.15,57500.0,47.1609,47.1817,47.1056,47.1471,57500.0
2006-12-28 13:00:00,68.15,68.17,68.14,68.17,11300.0,47.1471,47.1609,47.1402,47.1609,11300.0
2006-12-28 13:05:00,68.17,68.22,68.17,68.22,30300.0,47.1609,47.1955,47.1609,47.1955,30300.0
2006-12-28 13:10:00,68.22,68.25,68.18,68.18,110800.0,47.1955,47.2163,47.1678,47.1678,110800.0
2006-12-28 13:15:00,68.18,68.18,68.06,68.07,49800.0,47.1678,47.1678,47.0848,47.0917,49800.0
2006-12-28 13:20:00,68.07,68.14,68.06,68.1,56100.0,47.0917,47.1402,47.0848,47.1125,56100.0
2006-12-28 13:25:00,68.1,68.15,68.08,68.14,16100.0,47.1125,47.1471,47.0986,47.1402,16100.0
2006-12-28 13:30:00,68.15,68.25,68.15,68.23,73100.0,47.1471,47.2163,47.1471,47.2024,73100.0
2006-12-28 13:35:00,68.23,68.24,68.21,68.22,39900.0,47.2024,47.2093,47.1886,47.1955,39900.0
2006-12-28 13:40:00,68.22,68.24,68.21,68.23,18200.0,47.1955,47.2093,47.1886,47.2024,18200.0
2006-12-28 13:45:00,68.23,68.23,68.21,68.22,24300.0,47.2024,47.2024,47.1886,47.1955,24300.0
2006-12-28 13:50:00,68.22,68.28,68.21,68.28,30800.0,47.1955,47.237,47.1886,47.237,30800.0
2006-12-28 13:55:00,68.27,68.28,68.24,68.24,16200.0,47.2301,47.237,47.2093,47.2093,16200.0
2006-12-28 14:00:00,68.25,68.25,68.2,68.22,57800.0,47.2163,47.2163,47.1817,47.1955,57800.0
2006-12-28 14:05:00,68.22,68.28,68.22,68.27,18400.0,47.1955,47.237,47.1955,47.2301,18400.0
2006-12-28 14:10:00,68.27,68.3,68.26,68.29,41300.0,47.2301,47.2508,47.2232,47.2439,41300.0
2006-12-28 14:15:00,68.3,68.38,68.29,68.37,104000.0,47.2508,47.3062,47.2439,47.2993,104000.0
2006-12-28 14:20:00,68.37,68.42,68.34,68.42,118000.0,47.2993,47.3339,47.2785,47.3339,118000.0
2006-12-28 14:25:00,68.41,68.42,68.33,68.34,34500.0,47.3269,47.3339,47.2716,47.2785,34500.0
2006-12-28 14:30:00,68.34,68.35,68.3,68.3,37600.0,47.2785,47.2854,47.2508,47.2508,37600.0
2006-12-28 14:35:00,68.3,68.3,68.22,68.22,96500.0,47.2508,47.2508,47.1955,47.1955,96500.0
2006-12-28 14:40:00,68.23,68.25,68.19,68.24,114100.0,47.2024,47.2163,47.1747,47.2093,114100.0
2006-12-28 14:45:00,68.24,68.3,68.23,68.3,51000.0,47.2093,47.2508,47.2024,47.2508,51000.0
2006-12-28 14:50:00,68.29,68.34,68.28,68.33,55100.0,47.2439,47.2785,47.237,47.2716,55100.0
2006-12-28 14:55:00,68.33,68.48,68.33,68.48,46800.0,47.2716,47.3754,47.2716,47.3754,46800.0
2006-12-28 15:00:00,68.49,68.52,68.48,68.52,92900.0,47.3823,47.403,47.3754,47.403,92900.0
2006-12-28 15:05:00,68.51,68.55,68.47,68.53,49300.0,47.3961,47.4238,47.3685,47.41,49300.0
2006-12-28 15:10:00,68.53,68.6,68.53,68.59,52400.0,47.41,47.4584,47.41,47.4515,52400.0
2006-12-28 15:15:00,68.58,68.61,68.58,68.58,85900.0,47.4446,47.4653,47.4446,47.4446,85900.0
2006-12-28 15:20:00,68.58,68.58,68.48,68.5,87200.0,47.4446,47.4446,47.3754,47.3892,87200.0
2006-12-28 15:25:00,68.49,68.54,68.48,68.52,67800.0,47.3823,47.4169,47.3754,47.403,67800.0
2006-12-28 15:30:00,68.52,68.52,68.49,68.5,75200.0,47.403,47.403,47.3823,47.3892,75200.0
2006-12-28 15:35:00,68.5,68.51,68.47,68.5,47800.0,47.3892,47.3961,47.3685,47.3892,47800.0
2006-12-28 15:40:00,68.51,68.56,68.5,68.55,66000.0,47.3961,47.4307,47.3892,47.4238,66000.0
2006-12-28 15:45:00,68.55,68.57,68.54,68.54,86400.0,47.4238,47.4376,47.4169,47.4169,86400.0
2006-12-28 15:50:00,68.54,68.55,68.5,68.5,85400.0,47.4169,47.4238,47.3892,47.3892,85400.0
2006-12-28 15:55:00,68.5,68.55,68.49,68.5,170200.0,47.3892,47.4238,47.3823,47.3892,170200.0
2006-12-29 09:30:00,68.2,68.37,68.06,68.33,204700.0,47.1817,47.2993,47.0848,47.2716,204700.0
2006-12-29 09:35:00,68.35,68.52,68.35,68.52,61000.0,47.2854,47.403,47.2854,47.403,61000.0
2006-12-29 09:40:00,68.52,68.54,68.48,68.5,69900.0,47.403,47.4169,47.3754,47.3892,69900.0
2006-12-29 09:45:00,68.48,68.49,68.42,68.45,82000.0,47.3754,47.3823,47.3339,47.3546,82000.0
2006-12-29 09:50:00,68.45,68.5,68.39,68.45,77900.0,47.3546,47.3892,47.3131,47.3546,77900.0
2006-12-29 09:55:00,68.45,68.53,68.45,68.52,49600.0,47.3546,47.41,47.3546,47.403,49600.0
2006-12-29 10:00:00,68.52,68.74,68.5,68.66,107500.0,47.403,47.5552,47.3892,47.4999,107500.0
2006-12-29 10:05:00,68.66,68.74,68.63,68.74,76800.0,47.4999,47.5552,47.4791,47.5552,76800.0
2006-12-29 10:10:00,68.74,68.85,68.74,68.83,67500.0,47.5552,47.6313,47.5552,47.6175,67500.0
2006-12-29 10:15:00,68.83,68.83,68.71,68.74,78400.0,47.6175,47.6175,47.5345,47.5552,78400.0
2006-12-29 10:20:00,68.73,68.82,68.73,68.82,50500.0,47.5483,47.6106,47.5483,47.6106,50500.0
2006-12-29 10:25:00,68.83,68.84,68.81,68.82,29100.0,47.6175,47.6244,47.6037,47.6106,29100.0
2006-12-29 10:30:00,68.82,68.87,68.81,68.82,42700.0,47.6106,47.6452,47.6037,47.6106,42700.0
2006-12-29 10:35:00,68.82,68.82,68.53,68.53,70500.0,47.6106,47.6106,47.41,47.41,70500.0
2006-12-29 10:40:00,68.54,68.55,68.46,68.47,56300.0,47.4169,47.4238,47.3615,47.3685,56300.0
2006-12-29 10:45:00,68.46,68.58,68.46,68.49,55800.0,47.3615,47.4446,47.3615,47.3823,55800.0
2006-12-29 10:50:00,68.5,68.58,68.5,68.55,48000.0,47.3892,47.4446,47.3892,47.4238,48000.0
2006-12-29 10:55:00,68.55,68.58,68.53,68.58,46700.0,47.4238,47.4446,47.41,47.4446,46700.0
2006-12-29 11:00:00,68.58,68.59,68.55,68.59,59800.0,47.4446,47.4515,47.4238,47.4515,59800.0
2006-12-29 11:05:00,68.58,68.62,68.53,68.54,60400.0,47.4446,47.4722,47.41,47.4169,60400.0
2006-12-29 11:10:00,68.55,68.55,68.4,68.42,65300.0,47.4238,47.4238,47.32,47.3339,65300.0
2006-12-29 11:15:00,68.41,68.44,68.34,68.44,88800.0,47.3269,47.3477,47.2785,47.3477,88800.0
2006-12-29 11:20:00,68.44,68.5,68.39,68.42,48800.0,47.3477,47.3892,47.3131,47.3339,48800.0
2006-12-29 11:25:00,68.42,68.43,68.29,68.3,91500.0,47.3339,47.3408,47.2439,47.2508,91500.0
2006-12-29 11:30:00,68.31,68.33,68.29,68.31,125800.0,47.2578,47.2716,47.2439,47.2578,125800.0
2006-12-29 11:35:00,68.32,68.33,68.3,68.31,44200.0,47.2647,47.2716,47.2508,47.2578,44200.0
2006-12-29 11:40:00,68.3,68.31,68.21,68.22,65400.0,47.2508,47.2578,47.1886,47.1955,65400.0
2006-12-29 11:45:00,68.21,68.25,68.19,68.24,34000.0,47.1886,47.2163,47.1747,47.2093,34000.0
2006-12-29 11:50:00,68.24,68.25,68.17,68.2,52200.0,47.2093,47.2163,47.1609,47.1817,52200.0
2006-12-29 11:55:00,68.2,68.26,68.2,68.25,29300.0,47.1817,47.2232,47.1817,47.2163,29300.0
2006-12-29 12:00:00,68.26,68.27,68.24,68.27,35100.0,47.2232,47.2301,47.2093,47.2301,35100.0
2006-12-29 12:05:00,68.26,68.32,68.26,68.3,54800.0,47.2232,47.2647,47.2232,47.2508,54800.0
2006-12-29 12:10:00,68.3,68.32,68.29,68.31,50900.0,47.2508,47.2647,47.2439,47.2578,50900.0
2006-12-29 12:15:00,68.31,68.39,68.29,68.39,68800.0,47.2578,47.3131,47.2439,47.3131,68800.0
2006-12-29 12:20:00,68.4,68.42,68.38,68.39,61800.0,47.32,47.3339,47.3062,47.3131,61800.0
2006-12-29 12:25:00,68.39,68.45,68.38,68.42,42000.0,47.3131,47.3546,47.3062,47.3339,42000.0
2006-12-29 12:30:00,68.43,68.43,68.33,68.37,53900.0,47.3408,47.3408,47.2716,47.2993,53900.0
2006-12-29 12:35:00,68.38,68.44,68.38,68.43,54600.0,47.3062,47.3477,47.3062,47.3408,54600.0
2006-12-29 12:40:00,68.43,68.47,68.41,68.46,38800.0,47.3408,47.3685,47.3269,47.3615,38800.0
2006-12-29 12:45:00,68.47,68.5,68.45,68.49,35900.0,47.3685,47.3892,47.3546,47.3823,35900.0
2006-12-29 12:50:00,68.49,68.5,68.48,68.49,25500.0,47.3823,47.3892,47.3754,47.3823,25500.0
2006-12-29 12:55:00,68.5,68.53,68.48,68.5,46600.0,47.3892,47.41,47.3754,47.3892,46600.0
2006-12-29 13:00:00,68.51,68.56,68.5,68.56,19300.0,47.3961,47.4307,47.3892,47.4307,19300.0
2006-12-29 13:05:00,68.57,68.63,68.56,68.58,63600.0,47.4376,47.4791,47.4307,47.4446,63600.0
2006-12-29 13:10:00,68.58,68.64,68.51,68.57,55100.0,47.4446,47.4861,47.3961,47.4376,55100.0
2006-12-29 13:15:00,68.57,68.59,68.55,68.57,33000.0,47.4376,47.4515,47.4238,47.4376,33000.0
2006-12-29 13:20:00,68.58,68.59,68.55,68.59,47800.0,47.4446,47.4515,47.4238,47.4515,47800.0
2006-12-29 13:25:00,68.59,68.61,68.58,68.61,25400.0,47.4515,47.4653,47.4446,47.4653,25400.0
2006-12-29 13:30:00,68.6,68.61,68.58,68.59,18300.0,47.4584,47.4653,47.4446,47.4515,18300.0
2006-12-29 13:35:00,68.59,68.59,68.56,68.59,17100.0,47.4515,47.4515,47.4307,47.4515,17100.0
2006-12-29 13:40:00,68.59,68.7,68.57,68.7,38500.0,47.4515,47.5276,47.4376,47.5276,38500.0
2006-12-29 13:45:00,68.7,68.74,68.68,68.69,34600.0,47.5276,47.5552,47.5137,47.5207,34600.0
2006-12-29 13:50:00,68.69,68.7,68.65,68.66,16700.0,47.5207,47.5276,47.493,47.4999,16700.0
2006-12-29 13:55:00,68.67,68.68,68.65,68.65,19100.0,47.5068,47.5137,47.493,47.493,19100.0
2006-12-29 14:00:00,68.66,68.66,68.59,68.61,44300.0,47.4999,47.4999,47.4515,47.4653,44300.0
2006-12-29 14:05:00,68.61,68.63,68.6,68.62,25700.0,47.4653,47.4791,47.4584,47.4722,25700.0
2006-12-29 14:10:00,68.62,68.62,68.58,68.6,26300.0,47.4722,47.4722,47.4446,47.4584,26300.0
2006-12-29 14:15:00,68.59,68.6,68.55,68.55,23000.0,47.4515,47.4584,47.4238,47.4238,23000.0
2006-12-29 14:20:00,68.56,68.59,68.55,68.55,33500.0,47.4307,47.4515,47.4238,47.4238,33500.0
2006-12-29 14:25:00,68.55,68.56,68.41,68.42,73100.0,47.4238,47.4307,47.3269,47.3339,73100.0
2006-12-29 14:30:00,68.43,68.44,68.29,68.44,77600.0,47.3408,47.3477,47.2439,47.3477,77600.0
2006-12-29 14:35:00,68.44,68.44,68.36,68.42,61300.0,47.3477,47.3477,47.2924,47.3339,61300.0
2006-12-29 14:40:00,68.42,68.48,68.41,68.46,41100.0,47.3339,47.3754,47.3269,47.3615,41100.0
2006-12-29 14:45:00,68.47,68.48,68.41,68.43,45200.0,47.3685,47.3754,47.3269,47.3408,45200.0
2006-12-29 14:50:00,68.44,68.5,68.44,68.49,25700.0,47.3477,47.3892,47.3477,47.3823,25700.0
2006-12-29 14:55:00,68.49,68.5,68.42,68.47,33900.0,47.3823,47.3892,47.3339,47.3685,33900.0
2006-12-29 15:00:00,68.46,68.55,68.46,68.54,37000.0,47.3615,47.4238,47.3615,47.4169,37000.0
2006-12-29 15:05:00,68.54,68.55,68.52,68.55,26200.0,47.4169,47.4238,47.403,47.4238,26200.0
2006-12-29 15:10:00,68.56,68.57,68.52,68.53,25700.0,47.4307,47.4376,47.403,47.41,25700.0
2006-12-29 15:15:00,68.53,68.55,68.52,68.54,20500.0,47.41,47.4238,47.403,47.4169,20500.0
2006-12-29 15:20:00,68.54,68.57,68.39,68.54,130000.0,47.4169,47.4376,47.3131,47.4169,130000.0
2006-12-29 15:25:00,68.53,68.54,68.3,68.36,84200.0,47.41,47.4169,47.2508,47.2924,84200.0
2006-12-29 15:30:00,68.36,68.41,68.29,68.38,78200.0,47.2924,47.3269,47.2439,47.3062,78200.0
2006-12-29 15:35:00,68.38,68.4,68.33,68.36,50000.0,47.3062,47.32,47.2716,47.2924,50000.0
2006-12-29 15:40:00,68.35,68.4,68.33,68.34,103200.0,47.2854,47.32,47.2716,47.2785,103200.0
2006-12-29 15:45:00,68.33,68.36,68.31,68.34,75200.0,47.2716,47.2924,47.2578,47.2785,75200.0
2006-12-29 15:50:00,68.33,68.39,68.31,68.37,114300.0,47.2716,47.3131,47.2578,47.2993,114300.0
2006-12-29 15:55:00,68.37,68.37,68.27,68.31,284700.0,47.2993,47.2993,47.2301,47.2578,284700.0
2007-01-03 09:30:00,68.36,68.99,68.25,68.93,720700.0,47.2924,47.7282,47.2163,47.6867,720700.0
2007-01-03 09:35:00,68.93,69.48,68.88,69.36,226700.0,47.6867,48.0672,47.6521,47.9842,226700.0
2007-01-03 09:40:00,69.34,69.43,69.1,69.1,248200.0,47.9703,48.0326,47.8043,47.8043,248200.0
2007-01-03 09:45:00,69.11,69.31,68.94,68.96,112800.0,47.8112,47.9496,47.6936,47.7074,112800.0
2007-01-03 09:50:00,68.95,68.99,68.63,68.63,193800.0,47.7005,47.7282,47.4791,47.4791,193800.0
2007-01-03 09:55:00,68.62,68.81,68.5,68.64,171300.0,47.4722,47.6037,47.3892,47.4861,171300.0
2007-01-03 10:00:00,68.59,69.0,68.55,68.81,197600.0,47.4515,47.7351,47.4238,47.6037,197600.0
2007-01-03 10:05:00,68.83,68.9,68.63,68.74,95400.0,47.6175,47.6659,47.4791,47.5552,95400.0
2007-01-03 10:10:00,68.74,68.95,68.68,68.86,166200.0,47.5552,47.7005,47.5137,47.6383,166200.0
2007-01-03 10:15:00,68.88,68.96,68.71,68.78,159100.0,47.6521,47.7074,47.5345,47.5829,159100.0
2007-01-03 10:20:00,68.79,69.07,68.79,69.05,249500.0,47.5898,47.7835,47.5898,47.7697,249500.0
2007-01-03 10:25:00,69.05,69.21,69.05,69.16,138200.0,47.7697,47.8804,47.7697,47.8458,138200.0
2007-01-03 10:30:00,69.16,69.36,69.15,69.28,157800.0,47.8458,47.9842,47.8389,47.9288,157800.0
2007-01-03 10:35:00,69.28,69.3,69.15,69.17,81900.0,47.9288,47.9427,47.8389,47.8527,81900.0
2007-01-03 10:40:00,69.16,69.37,69.09,69.35,187100.0,47.8458,47.9911,47.7974,47.9773,187100.0
2007-01-03 10:45:00,69.35,69.46,69.3,69.3,99400.0,47.9773,48.0534,47.9427,47.9427,99400.0
2007-01-03 10:50:00,69.3,69.3,69.18,69.25,78000.0,47.9427,47.9427,47.8596,47.9081,78000.0
2007-01-03 10:55:00,69.26,69.27,69.19,69.2,56100.0,47.915,47.9219,47.8666,47.8735,56100.0
2007-01-03 11:00:00,69.2,69.23,69.05,69.13,358100.0,47.8735,47.8942,47.7697,47.8251,358100.0
2007-01-03 11:05:00,69.13,69.26,69.12,69.18,63300.0,47.8251,47.915,47.8181,47.8596,63300.0
2007-01-03 11:10:00,69.18,69.22,69.14,69.21,115200.0,47.8596,47.8873,47.832,47.8804,115200.0
2007-01-03 11:15:00,69.21,69.34,69.21,69.28,231500.0,47.8804,47.9703,47.8804,47.9288,231500.0
2007-01-03 11:20:00,69.29,69.31,69.24,69.27,209000.0,47.9357,47.9496,47.9012,47.9219,209000.0
2007-01-03 11:25:00,69.27,69.32,69.25,69.3,49800.0,47.9219,47.9565,47.9081,47.9427,49800.0
2007-01-03 11:30:00,69.3,69.31,69.19,69.2,129800.0,47.9427,47.9496,47.8666,47.8735,129800.0
2007-01-03 11:35:00,69.2,69.27,69.19,69.21,91800.0,47.8735,47.9219,47.8666,47.8804,91800.0
2007-01-03 11:40:00,69.21,69.29,69.2,69.29,43800.0,47.8804,47.9357,47.8735,47.9357,43800.0
2007-01-03 11:45:00,69.29,69.4,69.28,69.33,55300.0,47.9357,48.0118,47.9288,47.9634,55300.0
2007-01-03 11:50:00,69.33,69.4,69.28,69.35,40100.0,47.9634,48.0118,47.9288,47.9773,40100.0
2007-01-03 11:55:00,69.34,69.39,69.28,69.35,114300.0,47.9703,48.0049,47.9288,47.9773,114300.0
2007-01-03 12:00:00,69.35,69.4,69.34,69.34,63000.0,47.9773,48.0118,47.9703,47.9703,63000.0
2007-01-03 12:05:00,69.34,69.34,69.26,69.26,49700.0,47.9703,47.9703,47.915,47.915,49700.0
2007-01-03 12:10:00,69.27,69.28,69.26,69.27,86800.0,47.9219,47.9288,47.915,47.9219,86800.0
2007-01-03 12:15:00,69.26,69.35,69.26,69.3,50400.0,47.915,47.9773,47.915,47.9427,50400.0
2007-01-03 12:20:00,69.29,69.37,69.27,69.3,40000.0,47.9357,47.9911,47.9219,47.9427,40000.0
2007-01-03 12:25:00,69.3,69.3,69.19,69.19,50000.0,47.9427,47.9427,47.8666,47.8666,50000.0
2007-01-03 12:30:00,69.19,69.26,69.17,69.19,38000.0,47.8666,47.915,47.8527,47.8666,38000.0
2007-01-03 12:35:00,69.2,69.24,69.14,69.22,45400.0,47.8735,47.9012,47.832,47.8873,45400.0
2007-01-03 12:40:00,69.23,69.37,69.22,69.36,51800.0,47.8942,47.9911,47.8873,47.9842,51800.0
2007-01-03 12:45:00,69.37,69.4,69.22,69.22,37000.0,47.9911,48.0118,47.8873,47.8873,37000.0
2007-01-03 12:50:00,69.22,69.27,69.21,69.21,31600.0,47.8873,47.9219,47.8804,47.8804,31600.0
2007-01-03 12:55:00,69.21,69.26,69.18,69.22,44900.0,47.8804,47.915,47.8596,47.8873,44900.0
2007-01-03 13:00:00,69.21,69.35,69.2,69.23,97900.0,47.8804,47.9773,47.8735,47.8942,97900.0
2007-01-03 13:05:00,69.22,69.22,69.16,69.16,69500.0,47.8873,47.8873,47.8458,47.8458,69500.0
2007-01-03 13:10:00,69.17,69.2,69.06,69.07,98000.0,47.8527,47.8735,47.7766,47.7835,98000.0
2007-01-03 13:15:00,69.07,69.18,69.03,69.03,278600.0,47.7835,47.8596,47.7559,47.7559,278600.0
2007-01-03 13:20:00,69.05,69.05,68.95,68.95,66500.0,47.7697,47.7697,47.7005,47.7005,66500.0
2007-01-03 13:25:00,68.96,68.96,68.8,68.88,115400.0,47.7074,47.7074,47.5968,47.6521,115400.0
2007-01-03 13:30:00,68.88,68.88,68.79,68.8,386600.0,47.6521,47.6521,47.5898,47.5968,386600.0
2007-01-03 13:35:00,68.8,68.86,68.73,68.86,297200.0,47.5968,47.6383,47.5483,47.6383,297200.0
2007-01-03 13:40:00,68.86,69.05,68.86,69.04,209700.0,47.6383,47.7697,47.6383,47.7628,209700.0
2007-01-03 13:45:00,69.04,69.05,68.75,68.75,98500.0,47.7628,47.7697,47.5622,47.5622,98500.0
2007-01-03 13:50:00,68.75,68.81,68.73,68.75,88700.0,47.5622,47.6037,47.5483,47.5622,88700.0
2007-01-03 13:55:00,68.74,68.75,68.65,68.67,45600.0,47.5552,47.5622,47.493,47.5068,45600.0
2007-01-03 14:00:00,68.67,68.8,68.6,68.66,162700.0,47.5068,47.5968,47.4584,47.4999,162700.0
2007-01-03 14:05:00,68.65,68.65,68.5,68.55,169200.0,47.493,47.493,47.3892,47.4238,169200.0
2007-01-03 14:10:00,68.52,68.71,68.33,68.55,250200.0,47.403,47.5345,47.2716,47.4238,250200.0
2007-01-03 14:15:00,68.53,68.68,68.32,68.39,236900.0,47.41,47.5137,47.2647,47.3131,236900.0
2007-01-03 14:20:00,68.37,68.61,68.36,68.55,156900.0,47.2993,47.4653,47.2924,47.4238,156900.0
2007-01-03 14:25:00,68.55,68.6,68.46,68.53,142900.0,47.4238,47.4584,47.3615,47.41,142900.0
2007-01-03 14:30:00,68.51,68.57,68.4,68.45,128100.0,47.3961,47.4376,47.32,47.3546,128100.0
2007-01-03 14:35:00,68.45,68.46,68.31,68.39,149800.0,47.3546,47.3615,47.2578,47.3131,149800.0
2007-01-03 14:40:00,68.39,68.4,68.1,68.12,173500.0,47.3131,47.32,47.1125,47.1263,173500.0
2007-01-03 14:45:00,68.12,68.25,67.95,68.14,261800.0,47.1263,47.2163,47.0087,47.1402,261800.0
2007-01-03 14:50:00,68.13,68.34,68.13,68.15,113000.0,47.1332,47.2785,47.1332,47.1471,113000.0
2007-01-03 14:55:00,68.15,68.16,67.86,67.92,174000.0,47.1471,47.154,46.9465,46.988,174000.0
2007-01-03 15:00:00,67.94,68.0,67.85,67.95,97600.0,47.0018,47.0433,46.9395,47.0087,97600.0
2007-01-03 15:05:00,67.96,68.01,67.93,68.0,179700.0,47.0156,47.0502,46.9949,47.0433,179700.0
2007-01-03 15:10:00,68.0,68.15,67.98,68.12,158000.0,47.0433,47.1471,47.0295,47.1263,158000.0
2007-01-03 15:15:00,68.14,68.25,68.12,68.19,134800.0,47.1402,47.2163,47.1263,47.1747,134800.0
2007-01-03 15:20:00,68.2,68.22,68.1,68.2,101700.0,47.1817,47.1955,47.1125,47.1817,101700.0
2007-01-03 15:25:00,68.2,68.34,68.19,68.26,114100.0,47.1817,47.2785,47.1747,47.2232,114100.0
2007-01-03 15:30:00,68.25,68.3,68.14,68.18,88000.0,47.2163,47.2508,47.1402,47.1678,88000.0
2007-01-03 15:35:00,68.19,68.33,68.17,68.27,110700.0,47.1747,47.2716,47.1609,47.2301,110700.0
2007-01-03 15:40:00,68.26,68.32,68.25,68.26,158100.0,47.2232,47.2647,47.2163,47.2232,158100.0
2007-01-03 15:45:00,68.26,68.28,68.23,68.27,103100.0,47.2232,47.237,47.2024,47.2301,103100.0
2007-01-03 15:50:00,68.26,68.34,68.24,68.34,130400.0,47.2232,47.2785,47.2093,47.2785,130400.0
2007-01-03 15:55:00,68.33,68.4,68.29,68.4,172900.0,47.2716,47.32,47.2439,47.32,172900.0
2007-01-04 09:30:00,69.47,69.59,69.02,69.3,559200.0,48.0603,48.1433,47.749,47.9427,559200.0
2007-01-04 09:35:00,69.3,69.34,68.97,69.19,239300.0,47.9427,47.9703,47.7144,47.8666,239300.0
2007-01-04 09:40:00,69.19,69.56,69.12,69.53,182500.0,47.8666,48.1225,47.8181,48.1018,182500.0
2007-01-04 09:45:00,69.52,69.94,69.45,69.9,624500.0,48.0949,48.3854,48.0464,48.3577,624500.0
2007-01-04 09:50:00,69.9,70.0,69.72,69.88,463500.0,48.3577,48.4269,48.2332,48.3439,463500.0
2007-01-04 09:55:00,69.87,69.9,69.7,69.72,358000.0,48.337,48.3577,48.2194,48.2332,358000.0
2007-01-04 10:00:00,69.73,69.85,69.45,69.5,295000.0,48.2401,48.3232,48.0464,48.081,295000.0
2007-01-04 10:05:00,69.5,69.55,69.22,69.53,185500.0,48.081,48.1156,47.8873,48.1018,185500.0
2007-01-04 10:10:00,69.52,69.78,69.37,69.68,119500.0,48.0949,48.2747,47.9911,48.2056,119500.0
2007-01-04 10:15:00,69.68,69.84,69.57,69.8,110200.0,48.2056,48.3162,48.1295,48.2886,110200.0
2007-01-04 10:20:00,69.81,69.83,69.71,69.76,63000.0,48.2955,48.3093,48.2263,48.2609,63000.0
2007-01-04 10:25:00,69.79,69.91,69.68,69.88,68600.0,48.2816,48.3647,48.2056,48.3439,68600.0
2007-01-04 10:30:00,69.88,70.2,69.87,70.11,166900.0,48.3439,48.5653,48.337,48.503,166900.0
2007-01-04 10:35:00,70.12,70.15,69.96,70.0,128600.0,48.5099,48.5307,48.3993,48.4269,128600.0
2007-01-04 10:40:00,70.0,70.15,69.98,70.0,276800.0,48.4269,48.5307,48.4131,48.4269,276800.0
2007-01-04 10:45:00,70.0,70.16,69.99,70.05,128300.0,48.4269,48.5376,48.42,48.4615,128300.0
2007-01-04 10:50:00,70.06,70.3,70.05,70.23,180300.0,48.4684,48.6345,48.4615,48.586,180300.0
2007-01-04 10:55:00,70.24,70.24,70.09,70.12,101700.0,48.593,48.593,48.4892,48.5099,101700.0
2007-01-04 11:00:00,70.12,70.34,70.1,70.34,218900.0,48.5099,48.6621,48.4961,48.6621,218900.0
2007-01-04 11:05:00,70.33,70.41,70.23,70.27,110300.0,48.6552,48.7106,48.586,48.6137,110300.0
2007-01-04 11:10:00,70.28,70.3,70.24,70.25,149800.0,48.6206,48.6345,48.593,48.5999,149800.0
2007-01-04 11:15:00,70.26,70.37,70.26,70.33,88000.0,48.6068,48.6829,48.6068,48.6552,88000.0
2007-01-04 11:20:00,70.34,70.48,70.3,70.38,296100.0,48.6621,48.759,48.6345,48.6898,296100.0
2007-01-04 11:25:00,70.38,70.38,70.22,70.27,77400.0,48.6898,48.6898,48.5791,48.6137,77400.0
2007-01-04 11:30:00,70.27,70.32,70.24,70.31,53100.0,48.6137,48.6483,48.593,48.6414,53100.0
2007-01-04 11:35:00,70.31,70.36,70.19,70.34,139300.0,48.6414,48.676,48.5584,48.6621,139300.0
2007-01-04 11:40:00,70.34,70.41,70.32,70.34,79600.0,48.6621,48.7106,48.6483,48.6621,79600.0
2007-01-04 11:45:00,70.35,70.53,70.35,70.5,120000.0,48.6691,48.7936,48.6691,48.7728,120000.0
2007-01-04 11:50:00,70.5,70.53,70.39,70.4,145800.0,48.7728,48.7936,48.6967,48.7037,145800.0
2007-01-04 11:55:00,70.41,70.41,70.25,70.29,123600.0,48.7106,48.7106,48.5999,48.6276,123600.0
2007-01-04 12:00:00,70.29,70.45,70.29,70.44,177300.0,48.6276,48.7382,48.6276,48.7313,177300.0
2007-01-04 12:05:00,70.43,70.59,70.42,70.59,107800.0,48.7244,48.8351,48.7175,48.8351,107800.0
2007-01-04 12:10:00,70.57,70.64,70.51,70.59,108200.0,48.8213,48.8697,48.7798,48.8351,108200.0
2007-01-04 12:15:00,70.59,70.63,70.53,70.6,75300.0,48.8351,48.8628,48.7936,48.842,75300.0
2007-01-04 12:20:00,70.59,70.72,70.59,70.71,85600.0,48.8351,48.925,48.8351,48.9181,85600.0
2007-01-04 12:25:00,70.72,70.73,70.57,70.62,132000.0,48.925,48.932,48.8213,48.8559,132000.0
2007-01-04 12:30:00,70.62,70.62,70.49,70.59,142500.0,48.8559,48.8559,48.7659,48.8351,142500.0
2007-01-04 12:35:00,70.59,70.78,70.58,70.59,204100.0,48.8351,48.9665,48.8282,48.8351,204100.0
2007-01-04 12:40:00,70.61,70.69,70.58,70.62,92300.0,48.8489,48.9043,48.8282,48.8559,92300.0
2007-01-04 12:45:00,70.63,70.66,70.59,70.6,137900.0,48.8628,48.8835,48.8351,48.842,137900.0
2007-01-04 12:50:00,70.6,70.64,70.57,70.63,46600.0,48.842,48.8697,48.8213,48.8628,46600.0
2007-01-04 12:55:00,70.63,70.64,70.57,70.62,75300.0,48.8628,48.8697,48.8213,48.8559,75300.0
2007-01-04 13:00:00,70.63,70.89,70.62,70.82,192900.0,48.8628,49.0426,48.8559,48.9942,192900.0
2007-01-04 13:05:00,70.82,70.86,70.74,70.75,87500.0,48.9942,49.0219,48.9389,48.9458,87500.0
2007-01-04 13:10:00,70.76,71.05,70.75,70.97,1044400.0,48.9527,49.1533,48.9458,49.098,1044400.0
2007-01-04 13:15:00,70.96,70.97,70.85,70.91,116200.0,49.0911,49.098,49.015,49.0565,116200.0
2007-01-04 13:20:00,70.91,71.03,70.91,70.92,165800.0,49.0565,49.1395,49.0565,49.0634,165800.0
2007-01-04 13:25:00,70.92,70.92,70.74,70.88,201000.0,49.0634,49.0634,48.9389,49.0357,201000.0
2007-01-04 13:30:00,70.88,70.92,70.85,70.9,131900.0,49.0357,49.0634,49.015,49.0496,131900.0
2007-01-04 13:35:00,70.9,70.99,70.87,70.89,122800.0,49.0496,49.1118,49.0288,49.0426,122800.0
2007-01-04 13:40:00,70.88,70.91,70.71,70.76,210400.0,49.0357,49.0565,48.9181,48.9527,210400.0
2007-01-04 13:45:00,70.77,70.87,70.74,70.79,172700.0,48.9596,49.0288,48.9389,48.9735,172700.0
2007-01-04 13:50:00,70.8,70.84,70.77,70.81,78700.0,48.9804,49.0081,48.9596,48.9873,78700.0
2007-01-04 13:55:00,70.81,70.89,70.74,70.81,125800.0,48.9873,49.0426,48.9389,48.9873,125800.0
2007-01-04 14:00:00,70.82,70.87,70.78,70.79,104300.0,48.9942,49.0288,48.9665,48.9735,104300.0
2007-01-04 14:05:00,70.79,70.8,70.73,70.74,105200.0,48.9735,48.9804,48.932,48.9389,105200.0
2007-01-04 14:10:00,70.73,70.82,70.65,70.75,114900.0,48.932,48.9942,48.8766,48.9458,114900.0
2007-01-04 14:15:00,70.75,70.9,70.75,70.88,69700.0,48.9458,49.0496,48.9458,49.0357,69700.0
2007-01-04 14:20:00,70.88,70.95,70.8,70.88,112500.0,49.0357,49.0842,48.9804,49.0357,112500.0
2007-01-04 14:25:00,70.88,71.07,70.82,71.01,231700.0,49.0357,49.1672,48.9942,49.1257,231700.0
2007-01-04 14:30:00,71.02,71.21,70.99,71.17,239100.0,49.1326,49.264,49.1118,49.2364,239100.0
2007-01-04 14:35:00,71.2,71.2,71.1,71.1,147400.0,49.2571,49.2571,49.1879,49.1879,147400.0
2007-01-04 14:40:00,71.1,71.4,71.1,71.28,171100.0,49.1879,49.3955,49.1879,49.3125,171100.0
2007-01-04 14:45:00,71.28,71.4,71.27,71.34,164500.0,49.3125,49.3955,49.3055,49.354,164500.0
2007-01-04 14:50:00,71.35,71.56,71.34,71.42,286700.0,49.3609,49.5062,49.354,49.4093,286700.0
2007-01-04 14:55:00,71.53,71.53,71.4,71.45,163200.0,49.4854,49.4854,49.3955,49.4301,163200.0
2007-01-04 15:00:00,71.48,71.65,71.43,71.48,275900.0,49.4508,49.5684,49.4162,49.4508,275900.0
2007-01-04 15:05:00,71.48,71.56,71.45,71.52,166900.0,49.4508,49.5062,49.4301,49.4785,166900.0
2007-01-04 15:10:00,71.52,71.65,71.52,71.53,176000.0,49.4785,49.5684,49.4785,49.4854,176000.0
2007-01-04 15:15:00,71.53,71.67,71.51,71.64,106900.0,49.4854,49.5823,49.4716,49.5615,106900.0
2007-01-04 15:20:00,71.64,71.67,71.45,71.47,239800.0,49.5615,49.5823,49.4301,49.4439,239800.0
2007-01-04 15:25:00,71.47,71.61,71.47,71.6,129800.0,49.4439,49.5407,49.4439,49.5338,129800.0
2007-01-04 15:30:00,71.59,71.68,71.59,71.68,195400.0,49.5269,49.5892,49.5269,49.5892,195400.0
2007-01-04 15:35:00,71.69,71.77,71.65,71.73,342100.0,49.5961,49.6514,49.5684,49.6238,342100.0
2007-01-04 15:40:00,71.72,71.87,71.71,71.74,348100.0,49.6168,49.7206,49.6099,49.6307,348100.0
2007-01-04 15:45:00,71.74,71.75,71.53,71.55,283100.0,49.6307,49.6376,49.4854,49.4992,283100.0
2007-01-04 15:50:00,71.55,71.61,71.42,71.51,343300.0,49.4992,49.5407,49.4093,49.4716,343300.0
2007-01-04 15:55:00,71.52,71.56,71.22,71.34,571600.0,49.4785,49.5062,49.2709,49.354,571600.0
2007-01-05 09:30:00,71.34,71.4,71.01,71.23,612800.0,49.354,49.3955,49.1257,49.2779,612800.0
2007-01-05 09:35:00,71.22,71.48,71.18,71.33,276600.0,49.2709,49.4508,49.2433,49.347,276600.0
2007-01-05 09:40:00,71.33,71.51,71.27,71.49,451100.0,49.347,49.4716,49.3055,49.4577,451100.0
2007-01-05 09:45:00,71.51,71.8,71.43,71.78,297600.0,49.4716,49.6722,49.4162,49.6584,297600.0
2007-01-05 09:50:00,71.77,72.08,71.68,71.9,380300.0,49.6514,49.8659,49.5892,49.7414,380300.0
2007-01-05 09:55:00,71.9,71.94,71.53,71.6,246000.0,49.7414,49.769,49.4854,49.5338,246000.0
2007-01-05 10:00:00,71.61,71.66,71.35,71.61,257100.0,49.5407,49.5753,49.3609,49.5407,257100.0
2007-01-05 10:05:00,71.61,71.77,71.52,71.7,196000.0,49.5407,49.6514,49.4785,49.603,196000.0
2007-01-05 10:10:00,71.7,71.76,71.55,71.73,143300.0,49.603,49.6445,49.4992,49.6238,143300.0
2007-01-05 10:15:00,71.74,71.87,71.66,71.85,157000.0,49.6307,49.7206,49.5753,49.7068,157000.0
2007-01-05 10:20:00,71.86,71.91,71.75,71.78,144500.0,49.7137,49.7483,49.6376,49.6584,144500.0
2007-01-05 10:25:00,71.78,71.91,71.75,71.87,136700.0,49.6584,49.7483,49.6376,49.7206,136700.0
2007-01-05 10:30:00,71.87,71.91,71.8,71.81,55900.0,49.7206,49.7483,49.6722,49.6791,55900.0
2007-01-05 10:35:00,71.81,71.93,71.77,71.89,86400.0,49.6791,49.7621,49.6514,49.7345,86400.0
2007-01-05 10:40:00,71.89,71.95,71.8,71.86,86400.0,49.7345,49.776,49.6722,49.7137,86400.0
2007-01-05 10:45:00,71.84,71.92,71.8,71.89,150500.0,49.6999,49.7552,49.6722,49.7345,150500.0
2007-01-05 10:50:00,71.9,71.97,71.86,71.97,131200.0,49.7414,49.7898,49.7137,49.7898,131200.0
2007-01-05 10:55:00,71.96,72.04,71.88,71.9,280800.0,49.7829,49.8382,49.7275,49.7414,280800.0
2007-01-05 11:00:00,71.9,71.93,71.82,71.82,112100.0,49.7414,49.7621,49.686,49.686,112100.0
2007-01-05 11:05:00,71.82,71.82,71.6,71.72,190800.0,49.686,49.686,49.5338,49.6168,190800.0
2007-01-05 11:10:00,71.7,71.7,71.34,71.51,227200.0,49.603,49.603,49.354,49.4716,227200.0
2007-01-05 11:15:00,71.51,71.72,71.47,71.49,192400.0,49.4716,49.6168,49.4439,49.4577,192400.0
2007-01-05 11:20:00,71.48,71.53,71.48,71.48,107500.0,49.4508,49.4854,49.4508,49.4508,107500.0
2007-01-05 11:25:00,71.48,71.49,71.19,71.19,150900.0,49.4508,49.4577,49.2502,49.2502,150900.0
2007-01-05 11:30:00,71.2,71.32,71.12,71.15,158200.0,49.2571,49.3401,49.2018,49.2225,158200.0
2007-01-05 11:35:00,71.16,71.32,71.12,71.26,158200.0,49.2294,49.3401,49.2018,49.2986,158200.0
2007-01-05 11:40:00,71.27,71.28,71.18,71.19,77200.0,49.3055,49.3125,49.2433,49.2502,77200.0
2007-01-05 11:45:00,71.18,71.23,71.17,71.23,61200.0,49.2433,49.2779,49.2364,49.2779,61200.0
2007-01-05 11:50:00,71.23,71.28,71.15,71.17,56500.0,49.2779,49.3125,49.2225,49.2364,56500.0
2007-01-05 11:55:00,71.17,71.41,71.17,71.36,99600.0,49.2364,49.4024,49.2364,49.3678,99600.0
2007-01-05 12:00:00,71.35,71.36,71.31,71.35,48400.0,49.3609,49.3678,49.3332,49.3609,48400.0
2007-01-05 12:05:00,71.35,71.5,71.34,71.47,77700.0,49.3609,49.4647,49.354,49.4439,77700.0
2007-01-05 12:10:00,71.47,71.5,71.42,71.45,57300.0,49.4439,49.4647,49.4093,49.4301,57300.0
2007-01-05 12:15:00,71.45,71.64,71.45,71.56,102100.0,49.4301,49.5615,49.4301,49.5062,102100.0
2007-01-05 12:20:00,71.56,71.57,71.3,71.53,63600.0,49.5062,49.5131,49.3263,49.4854,63600.0
2007-01-05 12:25:00,71.53,71.53,71.46,71.51,71300.0,49.4854,49.4854,49.437,49.4716,71300.0
2007-01-05 12:30:00,71.52,71.52,71.45,71.47,18600.0,49.4785,49.4785,49.4301,49.4439,18600.0
2007-01-05 12:35:00,71.47,71.65,71.46,71.62,66400.0,49.4439,49.5684,49.437,49.5477,66400.0
2007-01-05 12:40:00,71.63,71.65,71.59,71.62,37600.0,49.5546,49.5684,49.5269,49.5477,37600.0
2007-01-05 12:45:00,71.61,71.61,71.5,71.5,32300.0,49.5407,49.5407,49.4647,49.4647,32300.0
2007-01-05 12:50:00,71.5,71.53,71.47,71.51,32100.0,49.4647,49.4854,49.4439,49.4716,32100.0
2007-01-05 12:55:00,71.51,71.6,71.49,71.58,36500.0,49.4716,49.5338,49.4577,49.52,36500.0
2007-01-05 13:00:00,71.59,71.65,71.47,71.62,72000.0,49.5269,49.5684,49.4439,49.5477,72000.0
2007-01-05 13:05:00,71.63,71.73,71.6,71.67,55700.0,49.5546,49.6238,49.5338,49.5823,55700.0
2007-01-05 13:10:00,71.66,71.79,71.66,71.76,70600.0,49.5753,49.6653,49.5753,49.6445,70600.0
2007-01-05 13:15:00,71.77,71.93,71.72,71.89,104400.0,49.6514,49.7621,49.6168,49.7345,104400.0
2007-01-05 13:20:00,71.89,71.95,71.83,71.88,112500.0,49.7345,49.776,49.6929,49.7275,112500.0
2007-01-05 13:25:00,71.86,72.01,71.81,71.86,102600.0,49.7137,49.8175,49.6791,49.7137,102600.0
2007-01-05 13:30:00,71.86,71.87,71.56,71.56,71000.0,49.7137,49.7206,49.5062,49.5062,71000.0
2007-01-05 13:35:00,71.57,71.63,71.53,71.57,55200.0,49.5131,49.5546,49.4854,49.5131,55200.0
2007-01-05 13:40:00,71.57,71.61,71.54,71.56,55300.0,49.5131,49.5407,49.4923,49.5062,55300.0
2007-01-05 13:45:00,71.55,71.58,71.46,71.5,66300.0,49.4992,49.52,49.437,49.4647,66300.0
2007-01-05 13:50:00,71.49,71.57,71.38,71.46,105500.0,49.4577,49.5131,49.3816,49.437,105500.0
2007-01-05 13:55:00,71.46,71.63,71.43,71.63,112000.0,49.437,49.5546,49.4162,49.5546,112000.0
2007-01-05 14:00:00,71.63,71.68,71.58,71.63,46700.0,49.5546,49.5892,49.52,49.5546,46700.0
2007-01-05 14:05:00,71.63,71.67,71.41,71.49,56600.0,49.5546,49.5823,49.4024,49.4577,56600.0
2007-01-05 14:10:00,71.48,71.54,71.43,71.53,81600.0,49.4508,49.4923,49.4162,49.4854,81600.0
2007-01-05 14:15:00,71.53,71.61,71.48,71.59,90700.0,49.4854,49.5407,49.4508,49.5269,90700.0
2007-01-05 14:20:00,71.58,71.63,71.54,71.6,48900.0,49.52,49.5546,49.4923,49.5338,48900.0
2007-01-05 14:25:00,71.6,71.69,71.53,71.68,58100.0,49.5338,49.5961,49.4854,49.5892,58100.0
2007-01-05 14:30:00,71.69,71.72,71.62,71.68,70800.0,49.5961,49.6168,49.5477,49.5892,70800.0
2007-01-05 14:35:00,71.68,71.68,71.52,71.56,48600.0,49.5892,49.5892,49.4785,49.5062,48600.0
2007-01-05 14:40:00,71.56,71.56,71.42,71.48,58900.0,49.5062,49.5062,49.4093,49.4508,58900.0
2007-01-05 14:45:00,71.47,71.62,71.45,71.6,58500.0,49.4439,49.5477,49.4301,49.5338,58500.0
2007-01-05 14:50:00,71.6,71.64,71.48,71.52,34100.0,49.5338,49.5615,49.4508,49.4785,34100.0
2007-01-05 14:55:00,71.51,71.59,71.39,71.4,43900.0,49.4716,49.5269,49.3886,49.3955,43900.0
2007-01-05 15:00:00,71.4,71.41,71.2,71.25,148700.0,49.3955,49.4024,49.2571,49.2917,148700.0
2007-01-05 15:05:00,71.25,71.42,71.22,71.38,132000.0,49.2917,49.4093,49.2709,49.3816,132000.0
2007-01-05 15:10:00,71.37,71.37,71.18,71.21,107100.0,49.3747,49.3747,49.2433,49.264,107100.0
2007-01-05 15:15:00,71.21,71.44,71.18,71.35,127500.0,49.264,49.4231,49.2433,49.3609,127500.0
2007-01-05 15:20:00,71.34,71.55,71.33,71.49,126200.0,49.354,49.4992,49.347,49.4577,126200.0
2007-01-05 15:25:00,71.51,71.63,71.49,71.53,101800.0,49.4716,49.5546,49.4577,49.4854,101800.0
2007-01-05 15:30:00,71.54,71.54,71.38,71.39,90900.0,49.4923,49.4923,49.3816,49.3886,90900.0
2007-01-05 15:35:00,71.39,71.49,71.37,71.49,55300.0,49.3886,49.4577,49.3747,49.4577,55300.0
2007-01-05 15:40:00,71.49,71.56,71.42,71.49,78400.0,49.4577,49.5062,49.4093,49.4577,78400.0
2007-01-05 15:45:00,71.5,71.62,71.49,71.55,105200.0,49.4647,49.5477,49.4577,49.4992,105200.0
2007-01-05 15:50:00,71.54,71.64,71.54,71.63,91000.0,49.4923,49.5615,49.4923,49.5546,91000.0
2007-01-05 15:55:00,71.62,71.63,71.45,71.47,136400.0,49.5477,49.5546,49.4301,49.4439,136400.0
2007-01-08 09:30:00,71.55,71.81,71.35,71.46,231000.0,49.4992,49.6791,49.3609,49.437,231000.0
2007-01-08 09:35:00,71.46,71.51,71.28,71.32,93900.0,49.437,49.4716,49.3125,49.3401,93900.0
2007-01-08 09:40:00,71.33,71.47,71.22,71.47,78700.0,49.347,49.4439,49.2709,49.4439,78700.0
2007-01-08 09:45:00,71.45,71.51,71.26,71.43,65900.0,49.4301,49.4716,49.2986,49.4162,65900.0
2007-01-08 09:50:00,71.44,71.44,71.25,71.27,63600.0,49.4231,49.4231,49.2917,49.3055,63600.0
2007-01-08 09:55:00,71.27,71.4,71.24,71.37,82800.0,49.3055,49.3955,49.2848,49.3747,82800.0
2007-01-08 10:00:00,71.36,71.69,71.26,71.58,104000.0,49.3678,49.5961,49.2986,49.52,104000.0
2007-01-08 10:05:00,71.59,71.61,71.46,71.52,66800.0,49.5269,49.5407,49.437,49.4785,66800.0
2007-01-08 10:10:00,71.51,71.54,71.41,71.45,53700.0,49.4716,49.4923,49.4024,49.4301,53700.0
2007-01-08 10:15:00,71.45,71.46,71.22,71.29,65700.0,49.4301,49.437,49.2709,49.3194,65700.0
2007-01-08 10:20:00,71.31,71.38,71.3,71.35,39700.0,49.3332,49.3816,49.3263,49.3609,39700.0
2007-01-08 10:25:00,71.35,71.48,71.3,71.3,56600.0,49.3609,49.4508,49.3263,49.3263,56600.0
2007-01-08 10:30:00,71.3,71.45,71.3,71.42,55500.0,49.3263,49.4301,49.3263,49.4093,55500.0
2007-01-08 10:35:00,71.43,71.53,71.43,71.47,65400.0,49.4162,49.4854,49.4162,49.4439,65400.0
2007-01-08 10:40:00,71.48,71.71,71.47,71.65,83100.0,49.4508,49.6099,49.4439,49.5684,83100.0
2007-01-08 10:45:00,71.64,71.67,71.57,71.66,67900.0,49.5615,49.5823,49.5131,49.5753,67900.0
2007-01-08 10:50:00,71.66,71.72,71.63,71.71,54700.0,49.5753,49.6168,49.5546,49.6099,54700.0
2007-01-08 10:55:00,71.71,71.75,71.66,71.67,80000.0,49.6099,49.6376,49.5753,49.5823,80000.0
2007-01-08 11:00:00,71.67,71.78,71.66,71.72,88300.0,49.5823,49.6584,49.5753,49.6168,88300.0
2007-01-08 11:05:00,71.72,71.73,71.67,71.67,43200.0,49.6168,49.6238,49.5823,49.5823,43200.0
2007-01-08 11:10:00,71.67,71.7,71.63,71.65,70000.0,49.5823,49.603,49.5546,49.5684,70000.0
2007-01-08 11:15:00,71.63,71.77,71.62,71.71,139100.0,49.5546,49.6514,49.5477,49.6099,139100.0
2007-01-08 11:20:00,71.7,71.89,71.69,71.74,166500.0,49.603,49.7345,49.5961,49.6307,166500.0
2007-01-08 11:25:00,71.74,71.77,71.7,71.7,48100.0,49.6307,49.6514,49.603,49.603,48100.0
2007-01-08 11:30:00,71.7,71.73,71.61,71.61,37300.0,49.603,49.6238,49.5407,49.5407,37300.0
2007-01-08 11:35:00,71.62,71.67,71.51,71.55,63700.0,49.5477,49.5823,49.4716,49.4992,63700.0
2007-01-08 11:40:00,71.54,71.55,71.44,71.47,109800.0,49.4923,49.4992,49.4231,49.4439,109800.0
2007-01-08 11:45:00,71.46,71.52,71.45,71.45,60500.0,49.437,49.4785,49.4301,49.4301,60500.0
2007-01-08 11:50:00,71.46,71.47,71.11,71.18,311400.0,49.437,49.4439,49.1948,49.2433,311400.0
2007-01-08 11:55:00,71.18,71.4,71.17,71.39,190100.0,49.2433,49.3955,49.2364,49.3886,190100.0
2007-01-08 12:00:00,71.38,71.38,71.26,71.27,70300.0,49.3816,49.3816,49.2986,49.3055,70300.0
2007-01-08 12:05:00,71.26,71.27,71.16,71.2,101100.0,49.2986,49.3055,49.2294,49.2571,101100.0
2007-01-08 12:10:00,71.21,71.3,71.21,71.24,32700.0,49.264,49.3263,49.264,49.2848,32700.0
2007-01-08 12:15:00,71.25,71.25,71.16,71.21,66700.0,49.2917,49.2917,49.2294,49.264,66700.0
2007-01-08 12:20:00,71.2,71.21,71.06,71.06,99000.0,49.2571,49.264,49.1603,49.1603,99000.0
2007-01-08 12:25:00,71.07,71.1,71.02,71.03,29400.0,49.1672,49.1879,49.1326,49.1395,29400.0
2007-01-08 12:30:00,71.04,71.11,71.02,71.09,37100.0,49.1464,49.1948,49.1326,49.181,37100.0
2007-01-08 12:35:00,71.1,71.11,70.95,70.97,112300.0,49.1879,49.1948,49.0842,49.098,112300.0
2007-01-08 12:40:00,70.98,70.99,70.83,70.83,72600.0,49.1049,49.1118,49.0011,49.0011,72600.0
2007-01-08 12:45:00,70.84,70.98,70.79,70.94,126200.0,49.0081,49.1049,48.9735,49.0772,126200.0
2007-01-08 12:50:00,70.95,71.08,70.94,71.04,58200.0,49.0842,49.1741,49.0772,49.1464,58200.0
2007-01-08 12:55:00,71.04,71.06,71.02,71.02,24600.0,49.1464,49.1603,49.1326,49.1326,24600.0
2007-01-08 13:00:00,71.03,71.03,70.8,70.8,98400.0,49.1395,49.1395,48.9804,48.9804,98400.0
2007-01-08 13:05:00,70.8,70.87,70.8,70.85,33900.0,48.9804,49.0288,48.9804,49.015,33900.0
2007-01-08 13:10:00,70.85,70.89,70.85,70.86,31100.0,49.015,49.0426,49.015,49.0219,31100.0
2007-01-08 13:15:00,70.86,70.88,70.83,70.86,65700.0,49.0219,49.0357,49.0011,49.0219,65700.0
2007-01-08 13:20:00,70.86,70.94,70.84,70.89,46700.0,49.0219,49.0772,49.0081,49.0426,46700.0
2007-01-08 13:25:00,70.89,70.9,70.85,70.86,15300.0,49.0426,49.0496,49.015,49.0219,15300.0
2007-01-08 13:30:00,70.86,70.94,70.85,70.94,42100.0,49.0219,49.0772,49.015,49.0772,42100.0
2007-01-08 13:35:00,70.93,70.97,70.91,70.92,57900.0,49.0703,49.098,49.0565,49.0634,57900.0
2007-01-08 13:40:00,70.92,71.06,70.92,70.98,78000.0,49.0634,49.1603,49.0634,49.1049,78000.0
2007-01-08 13:45:00,70.98,71.11,70.98,71.05,66400.0,49.1049,49.1948,49.1049,49.1533,66400.0
2007-01-08 13:50:00,71.05,71.12,71.05,71.06,40000.0,49.1533,49.2018,49.1533,49.1603,40000.0
2007-01-08 13:55:00,71.06,71.1,71.04,71.05,53100.0,49.1603,49.1879,49.1464,49.1533,53100.0
2007-01-08 14:00:00,71.05,71.07,70.96,70.96,42700.0,49.1533,49.1672,49.0911,49.0911,42700.0
2007-01-08 14:05:00,70.96,71.03,70.95,71.01,45500.0,49.0911,49.1395,49.0842,49.1257,45500.0
2007-01-08 14:10:00,71.01,71.09,70.97,71.08,33700.0,49.1257,49.181,49.098,49.1741,33700.0
2007-01-08 14:15:00,71.07,71.17,71.07,71.15,58800.0,49.1672,49.2364,49.1672,49.2225,58800.0
2007-01-08 14:20:00,71.15,71.16,71.1,71.1,33700.0,49.2225,49.2294,49.1879,49.1879,33700.0
2007-01-08 14:25:00,71.11,71.15,71.09,71.11,54500.0,49.1948,49.2225,49.181,49.1948,54500.0
2007-01-08 14:30:00,71.11,71.12,70.96,70.96,71900.0,49.1948,49.2018,49.0911,49.0911,71900.0
2007-01-08 14:35:00,70.96,71.0,70.96,71.0,83900.0,49.0911,49.1187,49.0911,49.1187,83900.0
2007-01-08 14:40:00,71.0,71.0,70.91,70.91,51400.0,49.1187,49.1187,49.0565,49.0565,51400.0
2007-01-08 14:45:00,70.91,70.94,70.86,70.92,55800.0,49.0565,49.0772,49.0219,49.0634,55800.0
2007-01-08 14:50:00,70.92,70.93,70.8,70.81,49200.0,49.0634,49.0703,48.9804,48.9873,49200.0
2007-01-08 14:55:00,70.81,70.82,70.79,70.8,78500.0,48.9873,48.9942,48.9735,48.9804,78500.0
2007-01-08 15:00:00,70.8,70.97,70.8,70.97,104000.0,48.9804,49.098,48.9804,49.098,104000.0
2007-01-08 15:05:00,70.97,70.97,70.89,70.97,54800.0,49.098,49.098,49.0426,49.098,54800.0
2007-01-08 15:10:00,70.96,71.01,70.95,70.95,105300.0,49.0911,49.1257,49.0842,49.0842,105300.0
2007-01-08 15:15:00,70.96,71.0,70.92,70.99,73300.0,49.0911,49.1187,49.0634,49.1118,73300.0
2007-01-08 15:20:00,70.99,71.01,70.95,70.99,57000.0,49.1118,49.1257,49.0842,49.1118,57000.0
2007-01-08 15:25:00,70.99,71.11,70.94,70.96,145300.0,49.1118,49.1948,49.0772,49.0911,145300.0
2007-01-08 15:30:00,70.96,71.0,70.94,70.99,62100.0,49.0911,49.1187,49.0772,49.1118,62100.0
2007-01-08 15:35:00,70.99,71.0,70.94,70.94,74300.0,49.1118,49.1187,49.0772,49.0772,74300.0
2007-01-08 15:40:00,70.94,70.96,70.91,70.92,83600.0,49.0772,49.0911,49.0565,49.0634,83600.0
2007-01-08 15:45:00,70.92,70.97,70.88,70.93,60900.0,49.0634,49.098,49.0357,49.0703,60900.0
2007-01-08 15:50:00,70.93,71.1,70.93,71.09,129900.0,49.0703,49.1879,49.0703,49.181,129900.0
2007-01-08 15:55:00,71.09,71.1,70.88,70.91,175200.0,49.181,49.1879,49.0357,49.0565,175200.0
2007-01-09 09:30:00,71.17,71.31,70.87,70.91,256000.0,49.2364,49.3332,49.0288,49.0565,256000.0
2007-01-09 09:35:00,70.92,71.11,70.9,70.97,104400.0,49.0634,49.1948,49.0496,49.098,104400.0
2007-01-09 09:40:00,70.96,71.01,70.91,70.92,481800.0,49.0911,49.1257,49.0565,49.0634,481800.0
2007-01-09 09:45:00,70.91,70.97,70.67,70.97,118100.0,49.0565,49.098,48.8904,49.098,118100.0
2007-01-09 09:50:00,70.96,71.24,70.91,71.22,100400.0,49.0911,49.2848,49.0565,49.2709,100400.0
2007-01-09 09:55:00,71.19,71.22,71.05,71.12,64900.0,49.2502,49.2709,49.1533,49.2018,64900.0
2007-01-09 10:00:00,71.11,71.18,70.94,71.06,145800.0,49.1948,49.2433,49.0772,49.1603,145800.0
2007-01-09 10:05:00,71.06,71.11,70.9,71.04,139300.0,49.1603,49.1948,49.0496,49.1464,139300.0
2007-01-09 10:10:00,71.02,71.09,70.99,71.06,59600.0,49.1326,49.181,49.1118,49.1603,59600.0
2007-01-09 10:15:00,71.06,71.1,70.96,71.04,108400.0,49.1603,49.1879,49.0911,49.1464,108400.0
2007-01-09 10:20:00,71.04,71.16,71.04,71.16,79400.0,49.1464,49.2294,49.1464,49.2294,79400.0
2007-01-09 10:25:00,71.15,71.38,71.15,71.29,218800.0,49.2225,49.3816,49.2225,49.3194,218800.0
2007-01-09 10:30:00,71.3,71.37,71.28,71.35,105700.0,49.3263,49.3747,49.3125,49.3609,105700.0
2007-01-09 10:35:00,71.35,71.62,71.33,71.59,156300.0,49.3609,49.5477,49.347,49.5269,156300.0
2007-01-09 10:40:00,71.6,71.61,71.43,71.45,57700.0,49.5338,49.5407,49.4162,49.4301,57700.0
2007-01-09 10:45:00,71.45,71.52,71.44,71.45,114300.0,49.4301,49.4785,49.4231,49.4301,114300.0
2007-01-09 10:50:00,71.45,71.47,71.31,71.45,40100.0,49.4301,49.4439,49.3332,49.4301,40100.0
2007-01-09 10:55:00,71.45,71.51,71.37,71.47,39500.0,49.4301,49.4716,49.3747,49.4439,39500.0
2007-01-09 11:00:00,71.47,71.54,71.42,71.43,243600.0,49.4439,49.4923,49.4093,49.4162,243600.0
2007-01-09 11:05:00,71.43,71.44,71.37,71.4,92300.0,49.4162,49.4231,49.3747,49.3955,92300.0
2007-01-09 11:10:00,71.4,71.48,71.39,71.41,78300.0,49.3955,49.4508,49.3886,49.4024,78300.0
2007-01-09 11:15:00,71.42,71.45,71.38,71.43,65700.0,49.4093,49.4301,49.3816,49.4162,65700.0
2007-01-09 11:20:00,71.43,71.51,71.37,71.48,119800.0,49.4162,49.4716,49.3747,49.4508,119800.0
2007-01-09 11:25:00,71.49,71.5,71.37,71.38,57700.0,49.4577,49.4647,49.3747,49.3816,57700.0
2007-01-09 11:30:00,71.39,71.61,71.39,71.55,108300.0,49.3886,49.5407,49.3886,49.4992,108300.0
2007-01-09 11:35:00,71.56,71.64,71.53,71.62,34300.0,49.5062,49.5615,49.4854,49.5477,34300.0
2007-01-09 11:40:00,71.62,71.63,71.44,71.48,80800.0,49.5477,49.5546,49.4231,49.4508,80800.0
2007-01-09 11:45:00,71.49,71.58,71.38,71.57,81300.0,49.4577,49.52,49.3816,49.5131,81300.0
2007-01-09 11:50:00,71.58,71.6,71.52,71.57,37600.0,49.52,49.5338,49.4785,49.5131,37600.0
2007-01-09 11:55:00,71.57,71.57,71.39,71.56,95700.0,49.5131,49.5131,49.3886,49.5062,95700.0
2007-01-09 12:00:00,71.56,71.63,71.46,71.56,65800.0,49.5062,49.5546,49.437,49.5062,65800.0
2007-01-09 12:05:00,71.57,71.59,71.47,71.58,46700.0,49.5131,49.5269,49.4439,49.52,46700.0
2007-01-09 12:10:00,71.59,71.64,71.55,71.63,58400.0,49.5269,49.5615,49.4992,49.5546,58400.0
2007-01-09 12:15:00,71.63,71.66,71.61,71.62,44100.0,49.5546,49.5753,49.5407,49.5477,44100.0
2007-01-09 12:20:00,71.61,71.61,71.5,71.5,54100.0,49.5407,49.5407,49.4647,49.4647,54100.0
2007-01-09 12:25:00,71.5,71.56,71.43,71.49,116500.0,49.4647,49.5062,49.4162,49.4577,116500.0
2007-01-09 12:30:00,71.48,71.55,71.44,71.48,46200.0,49.4508,49.4992,49.4231,49.4508,46200.0
2007-01-09 12:35:00,71.48,71.52,71.41,71.49,51800.0,49.4508,49.4785,49.4024,49.4577,51800.0
2007-01-09 12:40:00,71.52,71.59,71.46,71.5,70600.0,49.4785,49.5269,49.437,49.4647,70600.0
2007-01-09 12:45:00,71.5,71.55,71.44,71.51,71500.0,49.4647,49.4992,49.4231,49.4716,71500.0
2007-01-09 12:50:00,71.51,71.55,71.46,71.49,57300.0,49.4716,49.4992,49.437,49.4577,57300.0
2007-01-09 12:55:00,71.47,71.54,71.44,71.49,25900.0,49.4439,49.4923,49.4231,49.4577,25900.0
2007-01-09 13:00:00,71.49,71.51,71.44,71.45,96700.0,49.4577,49.4716,49.4231,49.4301,96700.0
2007-01-09 13:05:00,71.45,71.57,71.44,71.49,84000.0,49.4301,49.5131,49.4231,49.4577,84000.0
2007-01-09 13:10:00,71.48,71.56,71.48,71.5,65500.0,49.4508,49.5062,49.4508,49.4647,65500.0
2007-01-09 13:15:00,71.51,71.55,71.47,71.47,46600.0,49.4716,49.4992,49.4439,49.4439,46600.0
2007-01-09 13:20:00,71.48,71.52,71.47,71.47,39100.0,49.4508,49.4785,49.4439,49.4439,39100.0
2007-01-09 13:25:00,71.46,71.51,71.43,71.48,35000.0,49.437,49.4716,49.4162,49.4508,35000.0
2007-01-09 13:30:00,71.49,71.56,71.49,71.54,31700.0,49.4577,49.5062,49.4577,49.4923,31700.0
2007-01-09 13:35:00,71.55,71.56,71.45,71.47,38300.0,49.4992,49.5062,49.4301,49.4439,38300.0
2007-01-09 13:40:00,71.47,71.56,71.44,71.55,39300.0,49.4439,49.5062,49.4231,49.4992,39300.0
2007-01-09 13:45:00,71.54,71.68,71.54,71.55,71700.0,49.4923,49.5892,49.4923,49.4992,71700.0
2007-01-09 13:50:00,71.55,71.55,71.49,71.53,54200.0,49.4992,49.4992,49.4577,49.4854,54200.0
2007-01-09 13:55:00,71.54,71.55,71.5,71.53,101500.0,49.4923,49.4992,49.4647,49.4854,101500.0
2007-01-09 14:00:00,71.52,71.6,71.51,71.54,52100.0,49.4785,49.5338,49.4716,49.4923,52100.0
2007-01-09 14:05:00,71.54,71.59,71.5,71.57,45400.0,49.4923,49.5269,49.4647,49.5131,45400.0
2007-01-09 14:10:00,71.57,71.57,71.5,71.51,39100.0,49.5131,49.5131,49.4647,49.4716,39100.0
2007-01-09 14:15:00,71.5,71.55,71.5,71.54,62400.0,49.4647,49.4992,49.4647,49.4923,62400.0
2007-01-09 14:20:00,71.54,71.55,71.49,71.51,46400.0,49.4923,49.4992,49.4577,49.4716,46400.0
2007-01-09 14:25:00,71.51,71.57,71.5,71.51,54700.0,49.4716,49.5131,49.4647,49.4716,54700.0
2007-01-09 14:30:00,71.51,71.53,71.46,71.49,60800.0,49.4716,49.4854,49.437,49.4577,60800.0
2007-01-09 14:35:00,71.49,71.53,71.45,71.48,66000.0,49.4577,49.4854,49.4301,49.4508,66000.0
2007-01-09 14:40:00,71.47,71.48,71.44,71.47,48700.0,49.4439,49.4508,49.4231,49.4439,48700.0
2007-01-09 14:45:00,71.46,71.49,71.4,71.49,29500.0,49.437,49.4577,49.3955,49.4577,29500.0
2007-01-09 14:50:00,71.49,71.52,71.42,71.43,56700.0,49.4577,49.4785,49.4093,49.4162,56700.0
2007-01-09 14:55:00,71.43,71.51,71.43,71.49,62600.0,49.4162,49.4716,49.4162,49.4577,62600.0
2007-01-09 15:00:00,71.49,71.49,71.42,71.47,64600.0,49.4577,49.4577,49.4093,49.4439,64600.0
2007-01-09 15:05:00,71.47,71.52,71.46,71.49,42400.0,49.4439,49.4785,49.437,49.4577,42400.0
2007-01-09 15:10:00,71.49,71.54,71.42,71.52,67000.0,49.4577,49.4923,49.4093,49.4785,67000.0
2007-01-09 15:15:00,71.52,71.55,71.43,71.46,32600.0,49.4785,49.4992,49.4162,49.437,32600.0
2007-01-09 15:20:00,71.46,71.47,71.37,71.4,61400.0,49.437,49.4439,49.3747,49.3955,61400.0
2007-01-09 15:25:00,71.4,71.47,71.35,71.46,63800.0,49.3955,49.4439,49.3609,49.437,63800.0
2007-01-09 15:30:00,71.46,71.56,71.41,71.49,59500.0,49.437,49.5062,49.4024,49.4577,59500.0
2007-01-09 15:35:00,71.5,71.53,71.47,71.47,50900.0,49.4647,49.4854,49.4439,49.4439,50900.0
2007-01-09 15:40:00,71.48,71.52,71.42,71.45,100100.0,49.4508,49.4785,49.4093,49.4301,100100.0
2007-01-09 15:45:00,71.45,71.46,71.36,71.37,108100.0,49.4301,49.437,49.3678,49.3747,108100.0
2007-01-09 15:50:00,71.36,71.4,71.35,71.37,138900.0,49.3678,49.3955,49.3609,49.3747,138900.0
2007-01-09 15:55:00,71.37,71.37,71.22,71.29,201300.0,49.3747,49.3747,49.2709,49.3194,201300.0
2007-01-10 09:30:00,70.93,71.11,70.83,70.95,259000.0,49.0703,49.1948,49.0011,49.0842,259000.0
2007-01-10 09:35:00,70.98,71.09,70.89,70.9,100100.0,49.1049,49.181,49.0426,49.0496,100100.0
2007-01-10 09:40:00,70.91,70.99,70.79,70.89,82600.0,49.0565,49.1118,48.9735,49.0426,82600.0
2007-01-10 09:45:00,70.89,70.94,70.77,70.81,55300.0,49.0426,49.0772,48.9596,48.9873,55300.0
2007-01-10 09:50:00,70.82,70.91,70.77,70.9,83100.0,48.9942,49.0565,48.9596,49.0496,83100.0
2007-01-10 09:55:00,70.91,71.07,70.9,71.03,61900.0,49.0565,49.1672,49.0496,49.1395,61900.0
2007-01-10 10:00:00,71.02,71.1,70.89,70.95,98500.0,49.1326,49.1879,49.0426,49.0842,98500.0
2007-01-10 10:05:00,70.96,71.02,70.9,70.92,103200.0,49.0911,49.1326,49.0496,49.0634,103200.0
2007-01-10 10:10:00,70.91,70.96,70.85,70.89,85300.0,49.0565,49.0911,49.015,49.0426,85300.0
2007-01-10 10:15:00,70.89,71.08,70.89,71.02,102400.0,49.0426,49.1741,49.0426,49.1326,102400.0
2007-01-10 10:20:00,71.02,71.11,70.99,71.07,59800.0,49.1326,49.1948,49.1118,49.1672,59800.0
2007-01-10 10:25:00,71.08,71.08,70.96,71.02,59600.0,49.1741,49.1741,49.0911,49.1326,59600.0
2007-01-10 10:30:00,71.03,71.07,70.95,70.96,100600.0,49.1395,49.1672,49.0842,49.0911,100600.0
2007-01-10 10:35:00,70.96,71.08,70.9,71.06,49000.0,49.0911,49.1741,49.0496,49.1603,49000.0
2007-01-10 10:40:00,71.07,71.24,71.07,71.12,123500.0,49.1672,49.2848,49.1672,49.2018,123500.0
2007-01-10 10:45:00,71.11,71.22,71.07,71.14,61300.0,49.1948,49.2709,49.1672,49.2156,61300.0
2007-01-10 10:50:00,71.14,71.22,70.98,71.09,128500.0,49.2156,49.2709,49.1049,49.181,128500.0
2007-01-10 10:55:00,71.09,71.11,70.96,71.02,63900.0,49.181,49.1948,49.0911,49.1326,63900.0
2007-01-10 11:00:00,71.0,71.05,70.94,70.98,68100.0,49.1187,49.1533,49.0772,49.1049,68100.0
2007-01-10 11:05:00,70.98,71.0,70.9,70.98,48200.0,49.1049,49.1187,49.0496,49.1049,48200.0
2007-01-10 11:10:00,70.97,71.02,70.9,70.92,74100.0,49.098,49.1326,49.0496,49.0634,74100.0
2007-01-10 11:15:00,70.92,71.0,70.92,70.97,63100.0,49.0634,49.1187,49.0634,49.098,63100.0
2007-01-10 11:20:00,70.97,71.0,70.91,70.95,56100.0,49.098,49.1187,49.0565,49.0842,56100.0
2007-01-10 11:25:00,70.97,70.97,70.82,70.86,55100.0,49.098,49.098,48.9942,49.0219,55100.0
2007-01-10 11:30:00,70.86,70.95,70.8,70.89,82700.0,49.0219,49.0842,48.9804,49.0426,82700.0
2007-01-10 11:35:00,70.89,70.94,70.88,70.89,99300.0,49.0426,49.0772,49.0357,49.0426,99300.0
2007-01-10 11:40:00,70.88,70.94,70.87,70.91,40100.0,49.0357,49.0772,49.0288,49.0565,40100.0
2007-01-10 11:45:00,70.91,70.97,70.9,70.93,47500.0,49.0565,49.098,49.0496,49.0703,47500.0
2007-01-10 11:50:00,70.93,71.0,70.9,70.9,57000.0,49.0703,49.1187,49.0496,49.0496,57000.0
2007-01-10 11:55:00,70.9,71.0,70.9,71.0,37200.0,49.0496,49.1187,49.0496,49.1187,37200.0
2007-01-10 12:00:00,71.0,71.0,70.92,70.96,49200.0,49.1187,49.1187,49.0634,49.0911,49200.0
2007-01-10 12:05:00,70.96,71.01,70.9,71.0,44600.0,49.0911,49.1257,49.0496,49.1187,44600.0
2007-01-10 12:10:00,71.0,71.0,70.94,70.95,54100.0,49.1187,49.1187,49.0772,49.0842,54100.0
2007-01-10 12:15:00,70.96,70.99,70.87,70.9,99100.0,49.0911,49.1118,49.0288,49.0496,99100.0
2007-01-10 12:20:00,70.9,70.91,70.88,70.89,28600.0,49.0496,49.0565,49.0357,49.0426,28600.0
2007-01-10 12:25:00,70.89,70.9,70.77,70.77,43100.0,49.0426,49.0496,48.9596,48.9596,43100.0
2007-01-10 12:30:00,70.78,70.81,70.7,70.76,60900.0,48.9665,48.9873,48.9112,48.9527,60900.0
2007-01-10 12:35:00,70.75,70.84,70.72,70.82,35700.0,48.9458,49.0081,48.925,48.9942,35700.0
2007-01-10 12:40:00,70.83,70.85,70.79,70.85,38400.0,49.0011,49.015,48.9735,49.015,38400.0
2007-01-10 12:45:00,70.85,70.91,70.84,70.85,56300.0,49.015,49.0565,49.0081,49.015,56300.0
2007-01-10 12:50:00,70.86,70.9,70.8,70.9,35700.0,49.0219,49.0496,48.9804,49.0496,35700.0
2007-01-10 12:55:00,70.89,70.91,70.83,70.88,49600.0,49.0426,49.0565,49.0011,49.0357,49600.0
2007-01-10 13:00:00,70.87,70.89,70.83,70.88,24200.0,49.0288,49.0426,49.0011,49.0357,24200.0
2007-01-10 13:05:00,70.88,70.95,70.83,70.86,59100.0,49.0357,49.0842,49.0011,49.0219,59100.0
2007-01-10 13:10:00,70.86,70.96,70.85,70.95,56100.0,49.0219,49.0911,49.015,49.0842,56100.0
2007-01-10 13:15:00,70.95,70.95,70.87,70.9,77600.0,49.0842,49.0842,49.0288,49.0496,77600.0
2007-01-10 13:20:00,70.9,70.93,70.89,70.91,40000.0,49.0496,49.0703,49.0426,49.0565,40000.0
2007-01-10 13:25:00,70.9,70.93,70.86,70.9,66600.0,49.0496,49.0703,49.0219,49.0496,66600.0
2007-01-10 13:30:00,70.89,70.92,70.84,70.91,119500.0,49.0426,49.0634,49.0081,49.0565,119500.0
2007-01-10 13:35:00,70.9,70.91,70.83,70.89,39300.0,49.0496,49.0565,49.0011,49.0426,39300.0
2007-01-10 13:40:00,70.89,70.99,70.89,70.98,87500.0,49.0426,49.1118,49.0426,49.1049,87500.0
2007-01-10 13:45:00,70.98,71.0,70.92,70.98,48200.0,49.1049,49.1187,49.0634,49.1049,48200.0
2007-01-10 13:50:00,70.99,71.06,70.98,71.01,66800.0,49.1118,49.1603,49.1049,49.1257,66800.0
2007-01-10 13:55:00,71.01,71.01,70.89,70.91,38600.0,49.1257,49.1257,49.0426,49.0565,38600.0
2007-01-10 14:00:00,70.91,71.0,70.91,70.99,31100.0,49.0565,49.1187,49.0565,49.1118,31100.0
2007-01-10 14:05:00,70.98,71.0,70.94,70.97,34600.0,49.1049,49.1187,49.0772,49.098,34600.0
2007-01-10 14:10:00,70.97,70.99,70.87,70.89,52100.0,49.098,49.1118,49.0288,49.0426,52100.0
2007-01-10 14:15:00,70.89,70.95,70.84,70.9,76300.0,49.0426,49.0842,49.0081,49.0496,76300.0
2007-01-10 14:20:00,70.89,70.89,70.77,70.82,45000.0,49.0426,49.0426,48.9596,48.9942,45000.0
2007-01-10 14:25:00,70.82,70.88,70.8,70.83,47500.0,48.9942,49.0357,48.9804,49.0011,47500.0
2007-01-10 14:30:00,70.83,70.91,70.75,70.8,42800.0,49.0011,49.0565,48.9458,48.9804,42800.0
2007-01-10 14:35:00,70.81,70.83,70.75,70.81,38600.0,48.9873,49.0011,48.9458,48.9873,38600.0
2007-01-10 14:40:00,70.8,70.98,70.79,70.94,54600.0,48.9804,49.1049,48.9735,49.0772,54600.0
2007-01-10 14:45:00,70.94,71.12,70.94,71.05,97300.0,49.0772,49.2018,49.0772,49.1533,97300.0
2007-01-10 14:50:00,71.05,71.06,70.92,70.92,65300.0,49.1533,49.1603,49.0634,49.0634,65300.0
2007-01-10 14:55:00,70.92,70.93,70.83,70.92,63800.0,49.0634,49.0703,49.0011,49.0634,63800.0
2007-01-10 15:00:00,70.93,70.96,70.9,70.92,39500.0,49.0703,49.0911,49.0496,49.0634,39500.0
2007-01-10 15:05:00,70.92,70.97,70.91,70.95,58800.0,49.0634,49.098,49.0565,49.0842,58800.0
2007-01-10 15:10:00,70.96,70.96,70.92,70.95,36200.0,49.0911,49.0911,49.0634,49.0842,36200.0
2007-01-10 15:15:00,70.95,70.97,70.88,70.9,49000.0,49.0842,49.098,49.0357,49.0496,49000.0
2007-01-10 15:20:00,70.9,70.96,70.88,70.93,55500.0,49.0496,49.0911,49.0357,49.0703,55500.0
2007-01-10 15:25:00,70.91,70.95,70.88,70.94,69400.0,49.0565,49.0842,49.0357,49.0772,69400.0
2007-01-10 15:30:00,70.95,70.97,70.94,70.96,68700.0,49.0842,49.098,49.0772,49.0911,68700.0
2007-01-10 15:35:00,70.96,70.97,70.94,70.97,80900.0,49.0911,49.098,49.0772,49.098,80900.0
2007-01-10 15:40:00,70.97,71.07,70.96,71.02,81700.0,49.098,49.1672,49.0911,49.1326,81700.0
2007-01-10 15:45:00,71.02,71.02,70.93,70.93,88800.0,49.1326,49.1326,49.0703,49.0703,88800.0
2007-01-10 15:50:00,70.94,71.02,70.94,70.99,125800.0,49.0772,49.1326,49.0772,49.1118,125800.0
2007-01-10 15:55:00,70.99,71.03,70.93,71.03,180500.0,49.1118,49.1395,49.0703,49.1395,180500.0
2007-01-11 09:30:00,71.16,71.25,70.8,70.93,237900.0,49.2294,49.2917,48.9804,49.0703,237900.0
2007-01-11 09:35:00,70.91,71.2,70.74,70.85,108600.0,49.0565,49.2571,48.9389,49.015,108600.0
2007-01-11 09:40:00,70.86,71.08,70.86,70.99,64800.0,49.0219,49.1741,49.0219,49.1118,64800.0
2007-01-11 09:45:00,70.98,71.14,70.97,71.05,55700.0,49.1049,49.2156,49.098,49.1533,55700.0
2007-01-11 09:50:00,71.06,71.07,70.91,71.01,46700.0,49.1603,49.1672,49.0565,49.1257,46700.0
2007-01-11 09:55:00,71.02,71.07,70.98,70.98,52000.0,49.1326,49.1672,49.1049,49.1049,52000.0
2007-01-11 10:00:00,70.99,71.04,70.95,71.02,43600.0,49.1118,49.1464,49.0842,49.1326,43600.0
2007-01-11 10:05:00,71.02,71.1,71.0,71.05,71600.0,49.1326,49.1879,49.1187,49.1533,71600.0
2007-01-11 10:10:00,71.03,71.18,71.01,71.05,88600.0,49.1395,49.2433,49.1257,49.1533,88600.0
2007-01-11 10:15:00,71.06,71.18,71.06,71.09,52300.0,49.1603,49.2433,49.1603,49.181,52300.0
2007-01-11 10:20:00,71.09,71.14,71.03,71.12,56600.0,49.181,49.2156,49.1395,49.2018,56600.0
2007-01-11 10:25:00,71.12,71.14,71.05,71.1,62600.0,49.2018,49.2156,49.1533,49.1879,62600.0
2007-01-11 10:30:00,71.09,71.14,71.06,71.08,42400.0,49.181,49.2156,49.1603,49.1741,42400.0
2007-01-11 10:35:00,71.09,71.14,71.02,71.13,111900.0,49.181,49.2156,49.1326,49.2087,111900.0
2007-01-11 10:40:00,71.13,71.25,71.08,71.2,62800.0,49.2087,49.2917,49.1741,49.2571,62800.0
2007-01-11 10:45:00,71.2,71.4,71.2,71.32,125800.0,49.2571,49.3955,49.2571,49.3401,125800.0
2007-01-11 10:50:00,71.31,71.37,71.29,71.32,72600.0,49.3332,49.3747,49.3194,49.3401,72600.0
2007-01-11 10:55:00,71.31,71.4,71.25,71.36,72600.0,49.3332,49.3955,49.2917,49.3678,72600.0
2007-01-11 11:00:00,71.37,71.51,71.33,71.48,85400.0,49.3747,49.4716,49.347,49.4508,85400.0
2007-01-11 11:05:00,71.46,71.61,71.42,71.57,110000.0,49.437,49.5407,49.4093,49.5131,110000.0
2007-01-11 11:10:00,71.57,71.89,71.56,71.88,126200.0,49.5131,49.7345,49.5062,49.7275,126200.0
2007-01-11 11:15:00,71.88,72.0,71.87,71.95,367500.0,49.7275,49.8106,49.7206,49.776,367500.0
2007-01-11 11:20:00,71.93,71.94,71.75,71.82,103800.0,49.7621,49.769,49.6376,49.686,103800.0
2007-01-11 11:25:00,71.83,71.89,71.81,71.81,68800.0,49.6929,49.7345,49.6791,49.6791,68800.0
2007-01-11 11:30:00,71.82,71.84,71.74,71.83,46800.0,49.686,49.6999,49.6307,49.6929,46800.0
2007-01-11 11:35:00,71.82,71.9,71.8,71.87,65700.0,49.686,49.7414,49.6722,49.7206,65700.0
2007-01-11 11:40:00,71.86,71.96,71.84,71.96,56500.0,49.7137,49.7829,49.6999,49.7829,56500.0
2007-01-11 11:45:00,71.96,71.98,71.91,71.93,49700.0,49.7829,49.7967,49.7483,49.7621,49700.0
2007-01-11 11:50:00,71.92,71.95,71.87,71.94,46600.0,49.7552,49.776,49.7206,49.769,46600.0
2007-01-11 11:55:00,71.94,71.97,71.9,71.93,66000.0,49.769,49.7898,49.7414,49.7621,66000.0
2007-01-11 12:00:00,71.94,71.97,71.93,71.94,56200.0,49.769,49.7898,49.7621,49.769,56200.0
2007-01-11 12:05:00,71.94,71.95,71.87,71.92,213700.0,49.769,49.776,49.7206,49.7552,213700.0
2007-01-11 12:10:00,71.92,71.97,71.88,71.88,92300.0,49.7552,49.7898,49.7275,49.7275,92300.0
2007-01-11 12:15:00,71.88,72.04,71.87,71.99,122800.0,49.7275,49.8382,49.7206,49.8036,122800.0
2007-01-11 12:20:00,71.98,72.05,71.96,71.97,42400.0,49.7967,49.8451,49.7829,49.7898,42400.0
2007-01-11 12:25:00,71.97,72.02,71.97,71.99,31800.0,49.7898,49.8244,49.7898,49.8036,31800.0
2007-01-11 12:30:00,71.99,72.03,71.93,71.95,62500.0,49.8036,49.8313,49.7621,49.776,62500.0
2007-01-11 12:35:00,71.95,71.98,71.95,71.97,22400.0,49.776,49.7967,49.776,49.7898,22400.0
2007-01-11 12:40:00,71.97,72.03,71.97,72.0,67000.0,49.7898,49.8313,49.7898,49.8106,67000.0
2007-01-11 12:45:00,72.01,72.11,71.99,72.11,109900.0,49.8175,49.8867,49.8036,49.8867,109900.0
2007-01-11 12:50:00,72.11,72.19,72.07,72.15,98500.0,49.8867,49.942,49.859,49.9143,98500.0
2007-01-11 12:55:00,72.15,72.16,72.11,72.15,39700.0,49.9143,49.9212,49.8867,49.9143,39700.0
2007-01-11 13:00:00,72.15,72.16,72.03,72.03,53000.0,49.9143,49.9212,49.8313,49.8313,53000.0
2007-01-11 13:05:00,72.03,72.08,71.95,71.95,58800.0,49.8313,49.8659,49.776,49.776,58800.0
2007-01-11 13:10:00,71.96,71.96,71.82,71.86,76900.0,49.7829,49.7829,49.686,49.7137,76900.0
2007-01-11 13:15:00,71.86,71.86,71.78,71.78,57900.0,49.7137,49.7137,49.6584,49.6584,57900.0
2007-01-11 13:20:00,71.79,71.85,71.78,71.79,40900.0,49.6653,49.7068,49.6584,49.6653,40900.0
2007-01-11 13:25:00,71.79,71.85,71.78,71.84,51500.0,49.6653,49.7068,49.6584,49.6999,51500.0
2007-01-11 13:30:00,71.85,71.92,71.84,71.88,41500.0,49.7068,49.7552,49.6999,49.7275,41500.0
2007-01-11 13:35:00,71.9,71.9,71.86,71.86,28700.0,49.7414,49.7414,49.7137,49.7137,28700.0
2007-01-11 13:40:00,71.86,71.9,71.81,71.85,92200.0,49.7137,49.7414,49.6791,49.7068,92200.0
2007-01-11 13:45:00,71.86,71.95,71.85,71.93,49100.0,49.7137,49.776,49.7068,49.7621,49100.0
2007-01-11 13:50:00,71.92,72.0,71.9,71.98,40400.0,49.7552,49.8106,49.7414,49.7967,40400.0
2007-01-11 13:55:00,72.0,72.0,71.93,71.94,29400.0,49.8106,49.8106,49.7621,49.769,29400.0
2007-01-11 14:00:00,71.92,71.99,71.75,71.86,87400.0,49.7552,49.8036,49.6376,49.7137,87400.0
2007-01-11 14:05:00,71.86,71.86,71.79,71.8,93800.0,49.7137,49.7137,49.6653,49.6722,93800.0
2007-01-11 14:10:00,71.8,71.9,71.76,71.9,77000.0,49.6722,49.7414,49.6445,49.7414,77000.0
2007-01-11 14:15:00,71.9,72.0,71.9,71.97,73800.0,49.7414,49.8106,49.7414,49.7898,73800.0
2007-01-11 14:20:00,71.98,72.03,71.92,71.99,144500.0,49.7967,49.8313,49.7552,49.8036,144500.0
2007-01-11 14:25:00,71.98,72.05,71.98,72.03,37900.0,49.7967,49.8451,49.7967,49.8313,37900.0
2007-01-11 14:30:00,72.02,72.09,72.02,72.03,84200.0,49.8244,49.8728,49.8244,49.8313,84200.0
2007-01-11 14:35:00,72.03,72.04,71.91,71.93,79900.0,49.8313,49.8382,49.7483,49.7621,79900.0
2007-01-11 14:40:00,71.92,72.05,71.91,72.02,47000.0,49.7552,49.8451,49.7483,49.8244,47000.0
2007-01-11 14:45:00,72.01,72.08,71.98,72.05,37600.0,49.8175,49.8659,49.7967,49.8451,37600.0
2007-01-11 14:50:00,72.05,72.13,72.05,72.06,47900.0,49.8451,49.9005,49.8451,49.8521,47900.0
2007-01-11 14:55:00,72.06,72.12,71.98,72.07,67700.0,49.8521,49.8936,49.7967,49.859,67700.0
2007-01-11 15:00:00,72.07,72.14,72.05,72.07,103000.0,49.859,49.9074,49.8451,49.859,103000.0
2007-01-11 15:05:00,72.06,72.07,72.03,72.06,47400.0,49.8521,49.859,49.8313,49.8521,47400.0
2007-01-11 15:10:00,72.06,72.21,72.06,72.19,104800.0,49.8521,49.9558,49.8521,49.942,104800.0
2007-01-11 15:15:00,72.19,72.19,72.1,72.13,52900.0,49.942,49.942,49.8797,49.9005,52900.0
2007-01-11 15:20:00,72.13,72.15,71.89,71.95,138600.0,49.9005,49.9143,49.7345,49.776,138600.0
2007-01-11 15:25:00,71.95,71.96,71.76,71.93,110000.0,49.776,49.7829,49.6445,49.7621,110000.0
2007-01-11 15:30:00,71.93,71.99,71.86,71.96,61300.0,49.7621,49.8036,49.7137,49.7829,61300.0
2007-01-11 15:35:00,71.97,71.98,71.81,71.88,82400.0,49.7898,49.7967,49.6791,49.7275,82400.0
2007-01-11 15:40:00,71.88,71.92,71.83,71.9,91000.0,49.7275,49.7552,49.6929,49.7414,91000.0
2007-01-11 15:45:00,71.9,71.9,71.69,71.74,125400.0,49.7414,49.7414,49.5961,49.6307,125400.0
2007-01-11 15:50:00,71.74,71.86,71.73,71.84,146100.0,49.6307,49.7137,49.6238,49.6999,146100.0
2007-01-11 15:55:00,71.84,71.9,71.83,71.88,199400.0,49.6999,49.7414,49.6929,49.7275,199400.0
2007-01-12 09:30:00,72.0,72.49,72.0,72.48,254200.0,49.8106,50.1495,49.8106,50.1426,254200.0
2007-01-12 09:35:00,72.48,72.56,72.33,72.5,184100.0,50.1426,50.198,50.0389,50.1565,184100.0
2007-01-12 09:40:00,72.51,72.53,72.4,72.47,101900.0,50.1634,50.1772,50.0873,50.1357,101900.0
2007-01-12 09:45:00,72.47,72.79,72.46,72.6,166200.0,50.1357,50.3571,50.1288,50.2256,166200.0
2007-01-12 09:50:00,72.6,72.86,72.54,72.86,247700.0,50.2256,50.4055,50.1841,50.4055,247700.0
2007-01-12 09:55:00,72.85,72.99,72.82,72.85,203800.0,50.3986,50.4955,50.3778,50.3986,203800.0
2007-01-12 10:00:00,72.85,72.88,72.68,72.82,202400.0,50.3986,50.4194,50.281,50.3778,202400.0
2007-01-12 10:05:00,72.81,72.82,72.75,72.82,325500.0,50.3709,50.3778,50.3294,50.3778,325500.0
2007-01-12 10:10:00,72.81,73.0,72.76,72.86,195500.0,50.3709,50.5024,50.3363,50.4055,195500.0
2007-01-12 10:15:00,72.86,72.97,72.77,72.91,120100.0,50.4055,50.4816,50.3433,50.4401,120100.0
2007-01-12 10:20:00,72.89,73.0,72.86,72.97,149500.0,50.4263,50.5024,50.4055,50.4816,149500.0
2007-01-12 10:25:00,72.97,73.0,72.9,72.9,107600.0,50.4816,50.5024,50.4332,50.4332,107600.0
2007-01-12 10:30:00,72.9,72.94,72.86,72.9,156800.0,50.4332,50.4609,50.4055,50.4332,156800.0
2007-01-12 10:35:00,72.9,72.93,72.85,72.85,123600.0,50.4332,50.4539,50.3986,50.3986,123600.0
2007-01-12 10:40:00,72.85,72.9,72.83,72.88,117300.0,50.3986,50.4332,50.3848,50.4194,117300.0
2007-01-12 10:45:00,72.88,72.95,72.87,72.9,151200.0,50.4194,50.4678,50.4124,50.4332,151200.0
2007-01-12 10:50:00,72.91,72.92,72.86,72.92,82400.0,50.4401,50.447,50.4055,50.447,82400.0
2007-01-12 10:55:00,72.9,72.98,72.89,72.95,63300.0,50.4332,50.4885,50.4263,50.4678,63300.0
2007-01-12 11:00:00,72.95,73.05,72.89,73.02,214000.0,50.4678,50.537,50.4263,50.5162,214000.0
2007-01-12 11:05:00,73.01,73.08,72.94,73.01,189400.0,50.5093,50.5577,50.4609,50.5093,189400.0
2007-01-12 11:10:00,73.01,73.04,72.98,73.02,110300.0,50.5093,50.53,50.4885,50.5162,110300.0
2007-01-12 11:15:00,73.01,73.05,73.0,73.02,175900.0,50.5093,50.537,50.5024,50.5162,175900.0
2007-01-12 11:20:00,73.03,73.05,73.0,73.0,79700.0,50.5231,50.537,50.5024,50.5024,79700.0
2007-01-12 11:25:00,73.01,73.06,72.99,73.04,167700.0,50.5093,50.5439,50.4955,50.53,167700.0
2007-01-12 11:30:00,73.03,73.07,72.99,73.05,83700.0,50.5231,50.5508,50.4955,50.537,83700.0
2007-01-12 11:35:00,73.05,73.13,73.0,73.03,110300.0,50.537,50.5923,50.5024,50.5231,110300.0
2007-01-12 11:40:00,73.03,73.07,73.01,73.04,53700.0,50.5231,50.5508,50.5093,50.53,53700.0
2007-01-12 11:45:00,73.04,73.14,73.04,73.14,62700.0,50.53,50.5992,50.53,50.5992,62700.0
2007-01-12 11:50:00,73.13,73.24,73.13,73.14,81700.0,50.5923,50.6684,50.5923,50.5992,81700.0
2007-01-12 11:55:00,73.16,73.22,73.14,73.2,75500.0,50.6131,50.6546,50.5992,50.6407,75500.0
2007-01-12 12:00:00,73.2,73.2,73.14,73.16,54800.0,50.6407,50.6407,50.5992,50.6131,54800.0
2007-01-12 12:05:00,73.15,73.23,73.15,73.21,81700.0,50.6061,50.6615,50.6061,50.6477,81700.0
2007-01-12 12:10:00,73.22,73.29,73.22,73.26,112300.0,50.6546,50.703,50.6546,50.6822,112300.0
2007-01-12 12:15:00,73.27,73.27,73.2,73.25,59500.0,50.6892,50.6892,50.6407,50.6753,59500.0
2007-01-12 12:20:00,73.25,73.35,73.24,73.28,98400.0,50.6753,50.7445,50.6684,50.6961,98400.0
2007-01-12 12:25:00,73.29,73.34,73.28,73.32,114400.0,50.703,50.7376,50.6961,50.7238,114400.0
2007-01-12 12:30:00,73.32,73.4,73.29,73.37,171000.0,50.7238,50.7791,50.703,50.7583,171000.0
2007-01-12 12:35:00,73.37,73.46,73.37,73.46,99800.0,50.7583,50.8206,50.7583,50.8206,99800.0
2007-01-12 12:40:00,73.46,73.49,73.42,73.48,145900.0,50.8206,50.8414,50.7929,50.8344,145900.0
2007-01-12 12:45:00,73.48,73.57,73.4,73.42,122800.0,50.8344,50.8967,50.7791,50.7929,122800.0
2007-01-12 12:50:00,73.43,73.44,73.38,73.42,65000.0,50.7999,50.8068,50.7653,50.7929,65000.0
2007-01-12 12:55:00,73.41,73.47,73.4,73.4,67100.0,50.786,50.8275,50.7791,50.7791,67100.0
2007-01-12 13:00:00,73.4,73.4,73.2,73.2,136100.0,50.7791,50.7791,50.6407,50.6407,136100.0
2007-01-12 13:05:00,73.2,73.37,73.2,73.29,73600.0,50.6407,50.7583,50.6407,50.703,73600.0
2007-01-12 13:10:00,73.28,73.36,73.27,73.36,64900.0,50.6961,50.7514,50.6892,50.7514,64900.0
2007-01-12 13:15:00,73.35,73.39,73.33,73.33,48900.0,50.7445,50.7722,50.7307,50.7307,48900.0
2007-01-12 13:20:00,73.34,73.34,73.28,73.28,40600.0,50.7376,50.7376,50.6961,50.6961,40600.0
2007-01-12 13:25:00,73.28,73.29,73.22,73.24,111800.0,50.6961,50.703,50.6546,50.6684,111800.0
2007-01-12 13:30:00,73.24,73.32,73.24,73.32,67200.0,50.6684,50.7238,50.6684,50.7238,67200.0
2007-01-12 13:35:00,73.31,73.31,73.28,73.31,68900.0,50.7168,50.7168,50.6961,50.7168,68900.0
2007-01-12 13:40:00,73.31,73.33,73.29,73.31,57900.0,50.7168,50.7307,50.703,50.7168,57900.0
2007-01-12 13:45:00,73.3,73.32,73.28,73.32,86400.0,50.7099,50.7238,50.6961,50.7238,86400.0
2007-01-12 13:50:00,73.32,73.39,73.31,73.39,62400.0,50.7238,50.7722,50.7168,50.7722,62400.0
2007-01-12 13:55:00,73.38,73.42,73.34,73.38,59900.0,50.7653,50.7929,50.7376,50.7653,59900.0
2007-01-12 14:00:00,73.38,73.42,73.37,73.4,47100.0,50.7653,50.7929,50.7583,50.7791,47100.0
2007-01-12 14:05:00,73.4,73.43,73.39,73.39,54100.0,50.7791,50.7999,50.7722,50.7722,54100.0
2007-01-12 14:10:00,73.39,73.42,73.36,73.41,30800.0,50.7722,50.7929,50.7514,50.786,30800.0
2007-01-12 14:15:00,73.42,73.46,73.36,73.37,92400.0,50.7929,50.8206,50.7514,50.7583,92400.0
2007-01-12 14:20:00,73.38,73.4,73.32,73.32,78800.0,50.7653,50.7791,50.7238,50.7238,78800.0
2007-01-12 14:25:00,73.32,73.37,73.29,73.34,67300.0,50.7238,50.7583,50.703,50.7376,67300.0
2007-01-12 14:30:00,73.35,73.35,73.33,73.34,50100.0,50.7445,50.7445,50.7307,50.7376,50100.0
2007-01-12 14:35:00,73.35,73.35,73.3,73.31,194700.0,50.7445,50.7445,50.7099,50.7168,194700.0
2007-01-12 14:40:00,73.32,73.34,73.32,73.32,32900.0,50.7238,50.7376,50.7238,50.7238,32900.0
2007-01-12 14:45:00,73.33,73.34,73.14,73.25,98200.0,50.7307,50.7376,50.5992,50.6753,98200.0
2007-01-12 14:50:00,73.25,73.27,73.21,73.27,102000.0,50.6753,50.6892,50.6477,50.6892,102000.0
2007-01-12 14:55:00,73.27,73.27,73.17,73.19,138200.0,50.6892,50.6892,50.62,50.6338,138200.0
2007-01-12 15:00:00,73.19,73.23,73.12,73.19,107800.0,50.6338,50.6615,50.5854,50.6338,107800.0
2007-01-12 15:05:00,73.19,73.22,73.17,73.19,89500.0,50.6338,50.6546,50.62,50.6338,89500.0
2007-01-12 15:10:00,73.2,73.22,73.19,73.2,108300.0,50.6407,50.6546,50.6338,50.6407,108300.0
2007-01-12 15:15:00,73.21,73.3,73.2,73.25,112600.0,50.6477,50.7099,50.6407,50.6753,112600.0
2007-01-12 15:20:00,73.26,73.29,73.21,73.25,236600.0,50.6822,50.703,50.6477,50.6753,236600.0
2007-01-12 15:25:00,73.26,73.35,73.25,73.34,90500.0,50.6822,50.7445,50.6753,50.7376,90500.0
2007-01-12 15:30:00,73.34,73.34,73.3,73.32,164000.0,50.7376,50.7376,50.7099,50.7238,164000.0
2007-01-12 15:35:00,73.32,73.33,73.25,73.26,178400.0,50.7238,50.7307,50.6753,50.6822,178400.0
2007-01-12 15:40:00,73.25,73.28,73.24,73.24,162500.0,50.6753,50.6961,50.6684,50.6684,162500.0
2007-01-12 15:45:00,73.25,73.25,73.16,73.16,164500.0,50.6753,50.6753,50.6131,50.6131,164500.0
2007-01-12 15:50:00,73.16,73.28,73.15,73.25,210000.0,50.6131,50.6961,50.6061,50.6753,210000.0
2007-01-12 15:55:00,73.25,73.26,73.15,73.26,376500.0,50.6753,50.6822,50.6061,50.6822,376500.0
2007-01-16 09:30:00,73.36,73.57,73.22,73.24,293900.0,50.7514,50.8967,50.6546,50.6684,293900.0
2007-01-16 09:35:00,73.25,73.38,73.11,73.28,114400.0,50.6753,50.7653,50.5785,50.6961,114400.0
2007-01-16 09:40:00,73.26,73.33,73.12,73.26,90100.0,50.6822,50.7307,50.5854,50.6822,90100.0
2007-01-16 09:45:00,73.26,73.32,73.04,73.07,97800.0,50.6822,50.7238,50.53,50.5508,97800.0
2007-01-16 09:50:00,73.05,73.22,72.94,73.16,81900.0,50.537,50.6546,50.4609,50.6131,81900.0
2007-01-16 09:55:00,73.15,73.21,72.99,73.01,144300.0,50.6061,50.6477,50.4955,50.5093,144300.0
2007-01-16 10:00:00,73.0,73.04,72.84,72.85,118600.0,50.5024,50.53,50.3917,50.3986,118600.0
2007-01-16 10:05:00,72.86,73.01,72.77,72.85,91800.0,50.4055,50.5093,50.3433,50.3986,91800.0
2007-01-16 10:10:00,72.85,73.06,72.85,73.01,52500.0,50.3986,50.5439,50.3986,50.5093,52500.0
2007-01-16 10:15:00,73.01,73.4,72.93,72.95,71900.0,50.5093,50.7791,50.4539,50.4678,71900.0
2007-01-16 10:20:00,72.95,73.05,72.95,72.95,63800.0,50.4678,50.537,50.4678,50.4678,63800.0
2007-01-16 10:25:00,72.95,73.09,72.94,73.07,53700.0,50.4678,50.5646,50.4609,50.5508,53700.0
2007-01-16 10:30:00,73.04,73.13,73.0,73.04,43800.0,50.53,50.5923,50.5024,50.53,43800.0
2007-01-16 10:35:00,73.05,73.17,73.05,73.08,49100.0,50.537,50.62,50.537,50.5577,49100.0
2007-01-16 10:40:00,73.07,73.17,73.06,73.16,39400.0,50.5508,50.62,50.5439,50.6131,39400.0
2007-01-16 10:45:00,73.14,73.16,73.05,73.09,39500.0,50.5992,50.6131,50.537,50.5646,39500.0
2007-01-16 10:50:00,73.09,73.21,73.08,73.2,51500.0,50.5646,50.6477,50.5577,50.6407,51500.0
2007-01-16 10:55:00,73.18,73.19,73.02,73.09,46100.0,50.6269,50.6338,50.5162,50.5646,46100.0
2007-01-16 11:00:00,73.06,73.09,73.0,73.01,50200.0,50.5439,50.5646,50.5024,50.5093,50200.0
2007-01-16 11:05:00,73.01,73.06,72.93,73.0,46600.0,50.5093,50.5439,50.4539,50.5024,46600.0
2007-01-16 11:10:00,72.99,73.09,72.96,73.03,26300.0,50.4955,50.5646,50.4747,50.5231,26300.0
2007-01-16 11:15:00,73.03,73.11,72.96,73.06,43600.0,50.5231,50.5785,50.4747,50.5439,43600.0
2007-01-16 11:20:00,73.07,73.12,73.05,73.07,28000.0,50.5508,50.5854,50.537,50.5508,28000.0
2007-01-16 11:25:00,73.06,73.12,72.99,73.06,49300.0,50.5439,50.5854,50.4955,50.5439,49300.0
2007-01-16 11:30:00,73.07,73.13,73.04,73.12,42700.0,50.5508,50.5923,50.53,50.5854,42700.0
2007-01-16 11:35:00,73.13,73.14,72.95,73.02,72800.0,50.5923,50.5992,50.4678,50.5162,72800.0
2007-01-16 11:40:00,73.03,73.12,73.03,73.12,23200.0,50.5231,50.5854,50.5231,50.5854,23200.0
2007-01-16 11:45:00,73.13,73.17,73.09,73.1,50100.0,50.5923,50.62,50.5646,50.5716,50100.0
2007-01-16 11:50:00,73.1,73.17,73.09,73.14,52600.0,50.5716,50.62,50.5646,50.5992,52600.0
2007-01-16 11:55:00,73.14,73.24,73.08,73.1,47100.0,50.5992,50.6684,50.5577,50.5716,47100.0
2007-01-16 12:00:00,73.1,73.23,73.09,73.16,85900.0,50.5716,50.6615,50.5646,50.6131,85900.0
2007-01-16 12:05:00,73.17,73.17,73.12,73.15,24600.0,50.62,50.62,50.5854,50.6061,24600.0
2007-01-16 12:10:00,73.15,73.23,73.13,73.14,44300.0,50.6061,50.6615,50.5923,50.5992,44300.0
2007-01-16 12:15:00,73.13,73.18,73.1,73.14,27500.0,50.5923,50.6269,50.5716,50.5992,27500.0
2007-01-16 12:20:00,73.13,73.2,73.13,73.19,47400.0,50.5923,50.6407,50.5923,50.6338,47400.0
2007-01-16 12:25:00,73.19,73.24,73.17,73.19,41700.0,50.6338,50.6684,50.62,50.6338,41700.0
2007-01-16 12:30:00,73.19,73.25,73.19,73.22,70900.0,50.6338,50.6753,50.6338,50.6546,70900.0
2007-01-16 12:35:00,73.22,73.29,73.19,73.22,64500.0,50.6546,50.703,50.6338,50.6546,64500.0
2007-01-16 12:40:00,73.22,73.24,73.15,73.16,58700.0,50.6546,50.6684,50.6061,50.6131,58700.0
2007-01-16 12:45:00,73.17,73.18,73.06,73.08,47500.0,50.62,50.6269,50.5439,50.5577,47500.0
2007-01-16 12:50:00,73.07,73.16,73.05,73.08,57400.0,50.5508,50.6131,50.537,50.5577,57400.0
2007-01-16 12:55:00,73.08,73.21,73.08,73.19,43200.0,50.5577,50.6477,50.5577,50.6338,43200.0
2007-01-16 13:00:00,73.2,73.29,73.14,73.29,45400.0,50.6407,50.703,50.5992,50.703,45400.0
2007-01-16 13:05:00,73.29,73.33,73.25,73.29,41200.0,50.703,50.7307,50.6753,50.703,41200.0
2007-01-16 13:10:00,73.29,73.3,73.22,73.22,33600.0,50.703,50.7099,50.6546,50.6546,33600.0
2007-01-16 13:15:00,73.23,73.29,73.22,73.22,29600.0,50.6615,50.703,50.6546,50.6546,29600.0
2007-01-16 13:20:00,73.22,73.22,73.17,73.19,25300.0,50.6546,50.6546,50.62,50.6338,25300.0
2007-01-16 13:25:00,73.19,73.26,73.16,73.21,57800.0,50.6338,50.6822,50.6131,50.6477,57800.0
2007-01-16 13:30:00,73.22,73.23,73.17,73.21,21200.0,50.6546,50.6615,50.62,50.6477,21200.0
2007-01-16 13:35:00,73.2,73.23,73.2,73.23,23000.0,50.6407,50.6615,50.6407,50.6615,23000.0
2007-01-16 13:40:00,73.21,73.23,73.17,73.21,26100.0,50.6477,50.6615,50.62,50.6477,26100.0
2007-01-16 13:45:00,73.2,73.25,73.2,73.24,54400.0,50.6407,50.6753,50.6407,50.6684,54400.0
2007-01-16 13:50:00,73.24,73.27,73.2,73.24,51300.0,50.6684,50.6892,50.6407,50.6684,51300.0
2007-01-16 13:55:00,73.24,73.34,73.15,73.31,42200.0,50.6684,50.7376,50.6061,50.7168,42200.0
2007-01-16 14:00:00,73.31,73.36,73.28,73.28,36200.0,50.7168,50.7514,50.6961,50.6961,36200.0
2007-01-16 14:05:00,73.28,73.32,73.14,73.32,70500.0,50.6961,50.7238,50.5992,50.7238,70500.0
2007-01-16 14:10:00,73.32,73.37,73.27,73.36,48100.0,50.7238,50.7583,50.6892,50.7514,48100.0
2007-01-16 14:15:00,73.36,73.39,73.32,73.33,35300.0,50.7514,50.7722,50.7238,50.7307,35300.0
2007-01-16 14:20:00,73.33,73.46,73.32,73.42,51000.0,50.7307,50.8206,50.7238,50.7929,51000.0
2007-01-16 14:25:00,73.42,73.44,73.35,73.39,48400.0,50.7929,50.8068,50.7445,50.7722,48400.0
2007-01-16 14:30:00,73.39,73.5,73.39,73.48,78000.0,50.7722,50.8483,50.7722,50.8344,78000.0
2007-01-16 14:35:00,73.48,73.49,73.43,73.45,49800.0,50.8344,50.8414,50.7999,50.8137,49800.0
2007-01-16 14:40:00,73.45,73.49,73.44,73.48,45100.0,50.8137,50.8414,50.8068,50.8344,45100.0
2007-01-16 14:45:00,73.49,73.58,73.42,73.48,104100.0,50.8414,50.9036,50.7929,50.8344,104100.0
2007-01-16 14:50:00,73.46,73.49,73.43,73.46,46200.0,50.8206,50.8414,50.7999,50.8206,46200.0
2007-01-16 14:55:00,73.46,73.5,73.43,73.44,43500.0,50.8206,50.8483,50.7999,50.8068,43500.0
2007-01-16 15:00:00,73.44,73.44,73.36,73.41,50500.0,50.8068,50.8068,50.7514,50.786,50500.0
2007-01-16 15:05:00,73.4,73.4,73.3,73.34,66400.0,50.7791,50.7791,50.7099,50.7376,66400.0
2007-01-16 15:10:00,73.33,73.42,73.29,73.31,53000.0,50.7307,50.7929,50.703,50.7168,53000.0
2007-01-16 15:15:00,73.32,73.36,73.29,73.31,43900.0,50.7238,50.7514,50.703,50.7168,43900.0
2007-01-16 15:20:00,73.32,73.39,73.31,73.37,49000.0,50.7238,50.7722,50.7168,50.7583,49000.0
2007-01-16 15:25:00,73.36,73.46,73.36,73.45,82000.0,50.7514,50.8206,50.7514,50.8137,82000.0
2007-01-16 15:30:00,73.45,73.45,73.32,73.37,84000.0,50.8137,50.8137,50.7238,50.7583,84000.0
2007-01-16 15:35:00,73.36,73.37,73.33,73.35,67100.0,50.7514,50.7583,50.7307,50.7445,67100.0
2007-01-16 15:40:00,73.34,73.41,73.33,73.33,84100.0,50.7376,50.786,50.7307,50.7307,84100.0
2007-01-16 15:45:00,73.33,73.33,73.26,73.26,73500.0,50.7307,50.7307,50.6822,50.6822,73500.0
2007-01-16 15:50:00,73.26,73.37,73.26,73.36,78100.0,50.6822,50.7583,50.6822,50.7514,78100.0
2007-01-16 15:55:00,73.35,73.49,73.3,73.48,206000.0,50.7445,50.8414,50.7099,50.8344,206000.0
2007-01-17 09:30:00,73.5,73.66,73.36,73.52,281200.0,50.8483,50.959,50.7514,50.8621,281200.0
2007-01-17 09:35:00,73.51,73.78,73.48,73.56,131200.0,50.8552,51.042,50.8344,50.8898,131200.0
2007-01-17 09:40:00,73.56,73.59,73.34,73.44,82400.0,50.8898,50.9105,50.7376,50.8068,82400.0
2007-01-17 09:45:00,73.43,73.5,73.34,73.48,109300.0,50.7999,50.8483,50.7376,50.8344,109300.0
2007-01-17 09:50:00,73.48,73.67,73.37,73.59,102800.0,50.8344,50.9659,50.7583,50.9105,102800.0
2007-01-17 09:55:00,73.58,73.71,73.45,73.59,65600.0,50.9036,50.9936,50.8137,50.9105,65600.0
2007-01-17 10:00:00,73.61,73.62,73.35,73.5,109200.0,50.9244,50.9313,50.7445,50.8483,109200.0
2007-01-17 10:05:00,73.5,73.62,73.34,73.46,65400.0,50.8483,50.9313,50.7376,50.8206,65400.0
2007-01-17 10:10:00,73.47,73.54,73.35,73.42,58700.0,50.8275,50.8759,50.7445,50.7929,58700.0
2007-01-17 10:15:00,73.44,73.56,73.43,73.52,61200.0,50.8068,50.8898,50.7999,50.8621,61200.0
2007-01-17 10:20:00,73.52,73.55,73.42,73.48,42400.0,50.8621,50.8829,50.7929,50.8344,42400.0
2007-01-17 10:25:00,73.48,73.53,73.25,73.32,82800.0,50.8344,50.869,50.6753,50.7238,82800.0
2007-01-17 10:30:00,73.37,73.44,73.2,73.44,169500.0,50.7583,50.8068,50.6407,50.8068,169500.0
2007-01-17 10:35:00,73.45,73.72,73.42,73.63,85300.0,50.8137,51.0005,50.7929,50.9382,85300.0
2007-01-17 10:40:00,73.63,73.74,73.61,73.65,72700.0,50.9382,51.0143,50.9244,50.952,72700.0
2007-01-17 10:45:00,73.64,73.73,73.64,73.72,40700.0,50.9451,51.0074,50.9451,51.0005,40700.0
2007-01-17 10:50:00,73.71,73.78,73.67,73.71,59400.0,50.9936,51.042,50.9659,50.9936,59400.0
2007-01-17 10:55:00,73.71,73.73,73.58,73.71,38000.0,50.9936,51.0074,50.9036,50.9936,38000.0
2007-01-17 11:00:00,73.73,73.95,73.72,73.94,86200.0,51.0074,51.1596,51.0005,51.1527,86200.0
2007-01-17 11:05:00,73.94,73.96,73.79,73.81,81300.0,51.1527,51.1665,51.0489,51.0627,81300.0
2007-01-17 11:10:00,73.81,73.84,73.76,73.83,41100.0,51.0627,51.0835,51.0281,51.0766,41100.0
2007-01-17 11:15:00,73.84,73.85,73.66,73.69,55600.0,51.0835,51.0904,50.959,50.9797,55600.0
2007-01-17 11:20:00,73.69,73.77,73.65,73.7,39700.0,50.9797,51.0351,50.952,50.9866,39700.0
2007-01-17 11:25:00,73.69,73.71,73.56,73.63,39600.0,50.9797,50.9936,50.8898,50.9382,39600.0
2007-01-17 11:30:00,73.64,73.74,73.6,73.68,31400.0,50.9451,51.0143,50.9175,50.9728,31400.0
2007-01-17 11:35:00,73.67,73.77,73.64,73.66,39900.0,50.9659,51.0351,50.9451,50.959,39900.0
2007-01-17 11:40:00,73.65,73.73,73.61,73.67,30300.0,50.952,51.0074,50.9244,50.9659,30300.0
2007-01-17 11:45:00,73.67,73.67,73.53,73.54,70500.0,50.9659,50.9659,50.869,50.8759,70500.0
2007-01-17 11:50:00,73.54,73.59,73.53,73.57,25400.0,50.8759,50.9105,50.869,50.8967,25400.0
2007-01-17 11:55:00,73.58,73.74,73.58,73.73,37600.0,50.9036,51.0143,50.9036,51.0074,37600.0
2007-01-17 12:00:00,73.73,73.88,73.71,73.85,176900.0,51.0074,51.1112,50.9936,51.0904,176900.0
2007-01-17 12:05:00,73.86,74.0,73.78,73.93,95100.0,51.0973,51.1942,51.042,51.1458,95100.0
2007-01-17 12:10:00,73.92,73.97,73.77,73.79,68200.0,51.1388,51.1734,51.0351,51.0489,68200.0
2007-01-17 12:15:00,73.78,73.88,73.72,73.72,60300.0,51.042,51.1112,51.0005,51.0005,60300.0
2007-01-17 12:20:00,73.74,73.81,73.68,73.81,35000.0,51.0143,51.0627,50.9728,51.0627,35000.0
2007-01-17 12:25:00,73.81,73.88,73.77,73.86,41900.0,51.0627,51.1112,51.0351,51.0973,41900.0
2007-01-17 12:30:00,73.87,73.98,73.85,73.9,86200.0,51.1042,51.1803,51.0904,51.125,86200.0
2007-01-17 12:35:00,73.9,73.93,73.88,73.88,33800.0,51.125,51.1458,51.1112,51.1112,33800.0
2007-01-17 12:40:00,73.88,73.97,73.86,73.93,30900.0,51.1112,51.1734,51.0973,51.1458,30900.0
2007-01-17 12:45:00,73.93,73.98,73.93,73.97,25000.0,51.1458,51.1803,51.1458,51.1734,25000.0
2007-01-17 12:50:00,73.97,74.0,73.95,74.0,36600.0,51.1734,51.1942,51.1596,51.1942,36600.0
2007-01-17 12:55:00,73.99,74.0,73.92,73.93,27600.0,51.1873,51.1942,51.1388,51.1458,27600.0
2007-01-17 13:00:00,73.92,74.08,73.92,74.0,86300.0,51.1388,51.2495,51.1388,51.1942,86300.0
2007-01-17 13:05:00,74.0,74.03,73.86,73.87,58300.0,51.1942,51.2149,51.0973,51.1042,58300.0
2007-01-17 13:10:00,73.87,73.9,73.79,73.86,32700.0,51.1042,51.125,51.0489,51.0973,32700.0
2007-01-17 13:15:00,73.85,73.86,73.81,73.81,40200.0,51.0904,51.0973,51.0627,51.0627,40200.0
2007-01-17 13:20:00,73.82,73.88,73.78,73.8,72500.0,51.0697,51.1112,51.042,51.0558,72500.0
2007-01-17 13:25:00,73.79,73.8,73.69,73.72,67400.0,51.0489,51.0558,50.9797,51.0005,67400.0
2007-01-17 13:30:00,73.72,73.8,73.68,73.7,57500.0,51.0005,51.0558,50.9728,50.9866,57500.0
2007-01-17 13:35:00,73.7,73.84,73.69,73.8,33400.0,50.9866,51.0835,50.9797,51.0558,33400.0
2007-01-17 13:40:00,73.79,73.81,73.71,73.71,33000.0,51.0489,51.0627,50.9936,50.9936,33000.0
2007-01-17 13:45:00,73.7,73.73,73.64,73.73,45400.0,50.9866,51.0074,50.9451,51.0074,45400.0
2007-01-17 13:50:00,73.73,73.76,73.68,73.72,28300.0,51.0074,51.0281,50.9728,51.0005,28300.0
2007-01-17 13:55:00,73.71,73.84,73.71,73.8,55200.0,50.9936,51.0835,50.9936,51.0558,55200.0
2007-01-17 14:00:00,73.78,73.96,73.72,73.93,61000.0,51.042,51.1665,51.0005,51.1458,61000.0
2007-01-17 14:05:00,73.92,73.93,73.81,73.83,30100.0,51.1388,51.1458,51.0627,51.0766,30100.0
2007-01-17 14:10:00,73.83,73.85,73.57,73.73,88600.0,51.0766,51.0904,50.8967,51.0074,88600.0
2007-01-17 14:15:00,73.7,73.82,73.65,73.78,64400.0,50.9866,51.0697,50.952,51.042,64400.0
2007-01-17 14:20:00,73.77,73.83,73.64,73.79,88300.0,51.0351,51.0766,50.9451,51.0489,88300.0
2007-01-17 14:25:00,73.79,73.85,73.75,73.83,44500.0,51.0489,51.0904,51.0212,51.0766,44500.0
2007-01-17 14:30:00,73.82,73.83,73.63,73.72,195200.0,51.0697,51.0766,50.9382,51.0005,195200.0
2007-01-17 14:35:00,73.72,73.84,73.71,73.78,51000.0,51.0005,51.0835,50.9936,51.042,51000.0
2007-01-17 14:40:00,73.78,73.87,73.78,73.85,44900.0,51.042,51.1042,51.042,51.0904,44900.0
2007-01-17 14:45:00,73.85,73.88,73.74,73.76,42400.0,51.0904,51.1112,51.0143,51.0281,42400.0
2007-01-17 14:50:00,73.77,73.86,73.72,73.85,47300.0,51.0351,51.0973,51.0005,51.0904,47300.0
2007-01-17 14:55:00,73.84,73.86,73.72,73.77,43600.0,51.0835,51.0973,51.0005,51.0351,43600.0
2007-01-17 15:00:00,73.76,73.8,73.67,73.75,54900.0,51.0281,51.0558,50.9659,51.0212,54900.0
2007-01-17 15:05:00,73.75,73.76,73.59,73.63,61500.0,51.0212,51.0281,50.9105,50.9382,61500.0
2007-01-17 15:10:00,73.64,73.78,73.6,73.76,91900.0,50.9451,51.042,50.9175,51.0281,91900.0
2007-01-17 15:15:00,73.77,73.79,73.66,73.77,53800.0,51.0351,51.0489,50.959,51.0351,53800.0
2007-01-17 15:20:00,73.76,73.8,73.65,73.7,55300.0,51.0281,51.0558,50.952,50.9866,55300.0
2007-01-17 15:25:00,73.7,73.84,73.68,73.83,338300.0,50.9866,51.0835,50.9728,51.0766,338300.0
2007-01-17 15:30:00,73.83,73.95,73.8,73.95,95000.0,51.0766,51.1596,51.0558,51.1596,95000.0
2007-01-17 15:35:00,73.94,73.96,73.91,73.95,64600.0,51.1527,51.1665,51.1319,51.1596,64600.0
2007-01-17 15:40:00,73.96,74.0,73.92,73.92,103700.0,51.1665,51.1942,51.1388,51.1388,103700.0
2007-01-17 15:45:00,73.92,74.01,73.91,73.96,143600.0,51.1388,51.2011,51.1319,51.1665,143600.0
2007-01-17 15:50:00,73.96,74.04,73.86,73.96,129900.0,51.1665,51.2219,51.0973,51.1665,129900.0
2007-01-17 15:55:00,73.96,73.97,73.88,73.95,127100.0,51.1665,51.1734,51.1112,51.1596,127100.0
2007-01-18 09:30:00,73.99,74.32,73.93,74.29,350100.0,51.1873,51.4156,51.1458,51.3948,350100.0
2007-01-18 09:35:00,74.29,74.35,74.21,74.34,169100.0,51.3948,51.4363,51.3395,51.4294,169100.0
2007-01-18 09:40:00,74.32,74.35,74.27,74.28,109200.0,51.4156,51.4363,51.381,51.3879,109200.0
2007-01-18 09:45:00,74.29,74.3,74.08,74.21,118600.0,51.3948,51.4017,51.2495,51.3395,118600.0
2007-01-18 09:50:00,74.21,74.31,74.21,74.28,118600.0,51.3395,51.4086,51.3395,51.3879,118600.0
2007-01-18 09:55:00,74.27,74.28,74.24,74.25,71000.0,51.381,51.3879,51.3602,51.3671,71000.0
2007-01-18 10:00:00,74.25,74.25,73.79,73.79,229400.0,51.3671,51.3671,51.0489,51.0489,229400.0
2007-01-18 10:05:00,73.79,73.83,73.45,73.82,217200.0,51.0489,51.0766,50.8137,51.0697,217200.0
2007-01-18 10:10:00,73.83,73.95,73.78,73.93,209600.0,51.0766,51.1596,51.042,51.1458,209600.0
2007-01-18 10:15:00,73.93,74.05,73.93,74.0,239500.0,51.1458,51.2288,51.1458,51.1942,239500.0
2007-01-18 10:20:00,73.99,74.16,73.97,74.14,62000.0,51.1873,51.3049,51.1734,51.291,62000.0
2007-01-18 10:25:00,74.13,74.19,74.02,74.03,48200.0,51.2841,51.3256,51.208,51.2149,48200.0
2007-01-18 10:30:00,74.02,74.06,73.89,73.98,118200.0,51.208,51.2357,51.1181,51.1803,118200.0
2007-01-18 10:35:00,73.98,74.03,73.92,73.97,79500.0,51.1803,51.2149,51.1388,51.1734,79500.0
2007-01-18 10:40:00,73.96,74.07,73.91,74.0,59400.0,51.1665,51.2426,51.1319,51.1942,59400.0
2007-01-18 10:45:00,74.01,74.06,73.96,74.0,131800.0,51.2011,51.2357,51.1665,51.1942,131800.0
2007-01-18 10:50:00,74.01,74.03,73.96,73.99,56400.0,51.2011,51.2149,51.1665,51.1873,56400.0
2007-01-18 10:55:00,73.99,74.0,73.72,73.76,106800.0,51.1873,51.1942,51.0005,51.0281,106800.0
2007-01-18 11:00:00,73.8,73.94,73.75,73.86,61200.0,51.0558,51.1527,51.0212,51.0973,61200.0
2007-01-18 11:05:00,73.86,74.11,73.86,74.04,77300.0,51.0973,51.2703,51.0973,51.2219,77300.0
2007-01-18 11:10:00,74.03,74.04,74.0,74.01,40700.0,51.2149,51.2219,51.1942,51.2011,40700.0
2007-01-18 11:15:00,74.01,74.05,74.0,74.01,39100.0,51.2011,51.2288,51.1942,51.2011,39100.0
2007-01-18 11:20:00,74.01,74.07,73.99,74.0,129600.0,51.2011,51.2426,51.1873,51.1942,129600.0
2007-01-18 11:25:00,74.01,74.05,73.99,74.0,74300.0,51.2011,51.2288,51.1873,51.1942,74300.0
2007-01-18 11:30:00,73.99,74.05,73.97,74.03,37200.0,51.1873,51.2288,51.1734,51.2149,37200.0
2007-01-18 11:35:00,74.02,74.03,73.94,73.98,38400.0,51.208,51.2149,51.1527,51.1803,38400.0
2007-01-18 11:40:00,73.98,74.05,73.96,73.98,49600.0,51.1803,51.2288,51.1665,51.1803,49600.0
2007-01-18 11:45:00,73.97,74.08,73.93,74.07,34200.0,51.1734,51.2495,51.1458,51.2426,34200.0
2007-01-18 11:50:00,74.06,74.16,74.0,74.12,179500.0,51.2357,51.3049,51.1942,51.2772,179500.0
2007-01-18 11:55:00,74.12,74.12,73.98,73.98,37800.0,51.2772,51.2772,51.1803,51.1803,37800.0
2007-01-18 12:00:00,73.98,74.06,73.95,74.0,55400.0,51.1803,51.2357,51.1596,51.1942,55400.0
2007-01-18 12:05:00,74.0,74.15,74.0,74.1,68900.0,51.1942,51.298,51.1942,51.2634,68900.0
2007-01-18 12:10:00,74.11,74.15,74.03,74.12,56600.0,51.2703,51.298,51.2149,51.2772,56600.0
2007-01-18 12:15:00,74.12,74.14,74.02,74.02,82200.0,51.2772,51.291,51.208,51.208,82200.0
2007-01-18 12:20:00,74.03,74.03,73.88,73.89,154100.0,51.2149,51.2149,51.1112,51.1181,154100.0
2007-01-18 12:25:00,73.91,73.91,73.84,73.89,56700.0,51.1319,51.1319,51.0835,51.1181,56700.0
2007-01-18 12:30:00,73.89,73.89,73.68,73.71,102600.0,51.1181,51.1181,50.9728,50.9936,102600.0
2007-01-18 12:35:00,73.71,73.78,73.7,73.75,34900.0,50.9936,51.042,50.9866,51.0212,34900.0
2007-01-18 12:40:00,73.75,73.87,73.71,73.79,70900.0,51.0212,51.1042,50.9936,51.0489,70900.0
2007-01-18 12:45:00,73.77,73.91,73.77,73.86,64500.0,51.0351,51.1319,51.0351,51.0973,64500.0
2007-01-18 12:50:00,73.86,73.89,73.81,73.86,29200.0,51.0973,51.1181,51.0627,51.0973,29200.0
2007-01-18 12:55:00,73.87,73.91,73.81,73.82,39900.0,51.1042,51.1319,51.0627,51.0697,39900.0
2007-01-18 13:00:00,73.82,73.83,73.79,73.81,26800.0,51.0697,51.0766,51.0489,51.0627,26800.0
2007-01-18 13:05:00,73.82,73.89,73.82,73.88,19200.0,51.0697,51.1181,51.0697,51.1112,19200.0
2007-01-18 13:10:00,73.88,73.93,73.83,73.86,25000.0,51.1112,51.1458,51.0766,51.0973,25000.0
2007-01-18 13:15:00,73.86,73.86,73.73,73.73,44300.0,51.0973,51.0973,51.0074,51.0074,44300.0
2007-01-18 13:20:00,73.72,73.85,73.72,73.85,65600.0,51.0005,51.0904,51.0005,51.0904,65600.0
2007-01-18 13:25:00,73.86,73.89,73.83,73.84,25800.0,51.0973,51.1181,51.0766,51.0835,25800.0
2007-01-18 13:30:00,73.84,73.91,73.82,73.91,24800.0,51.0835,51.1319,51.0697,51.1319,24800.0
2007-01-18 13:35:00,73.9,73.94,73.88,73.91,34500.0,51.125,51.1527,51.1112,51.1319,34500.0
2007-01-18 13:40:00,73.93,73.94,73.81,73.89,36600.0,51.1458,51.1527,51.0627,51.1181,36600.0
2007-01-18 13:45:00,73.9,73.9,73.78,73.8,43800.0,51.125,51.125,51.042,51.0558,43800.0
2007-01-18 13:50:00,73.8,73.84,73.69,73.75,55200.0,51.0558,51.0835,50.9797,51.0212,55200.0
2007-01-18 13:55:00,73.76,73.78,73.69,73.7,54700.0,51.0281,51.042,50.9797,50.9866,54700.0
2007-01-18 14:00:00,73.69,73.84,73.59,73.81,138600.0,50.9797,51.0835,50.9105,51.0627,138600.0
2007-01-18 14:05:00,73.8,73.87,73.74,73.87,55700.0,51.0558,51.1042,51.0143,51.1042,55700.0
2007-01-18 14:10:00,73.87,73.91,73.74,73.76,87400.0,51.1042,51.1319,51.0143,51.0281,87400.0
2007-01-18 14:15:00,73.75,73.97,73.75,73.85,85600.0,51.0212,51.1734,51.0212,51.0904,85600.0
2007-01-18 14:20:00,73.85,73.86,73.73,73.76,54700.0,51.0904,51.0973,51.0074,51.0281,54700.0
2007-01-18 14:25:00,73.77,73.77,73.58,73.66,94500.0,51.0351,51.0351,50.9036,50.959,94500.0
2007-01-18 14:30:00,73.66,73.68,73.58,73.65,53000.0,50.959,50.9728,50.9036,50.952,53000.0
2007-01-18 14:35:00,73.65,73.67,73.58,73.64,84000.0,50.952,50.9659,50.9036,50.9451,84000.0
2007-01-18 14:40:00,73.66,73.74,73.6,73.71,48500.0,50.959,51.0143,50.9175,50.9936,48500.0
2007-01-18 14:45:00,73.71,73.74,73.57,73.58,76100.0,50.9936,51.0143,50.8967,50.9036,76100.0
2007-01-18 14:50:00,73.59,73.6,73.36,73.48,131800.0,50.9105,50.9175,50.7514,50.8344,131800.0
2007-01-18 14:55:00,73.49,73.58,73.45,73.55,48500.0,50.8414,50.9036,50.8137,50.8829,48500.0
2007-01-18 15:00:00,73.6,73.6,73.5,73.53,64300.0,50.9175,50.9175,50.8483,50.869,64300.0
2007-01-18 15:05:00,73.54,73.57,73.47,73.54,244800.0,50.8759,50.8967,50.8275,50.8759,244800.0
2007-01-18 15:10:00,73.54,73.59,73.48,73.57,71200.0,50.8759,50.9105,50.8344,50.8967,71200.0
2007-01-18 15:15:00,73.58,73.65,73.51,73.54,77200.0,50.9036,50.952,50.8552,50.8759,77200.0
2007-01-18 15:20:00,73.55,73.55,73.48,73.5,87200.0,50.8829,50.8829,50.8344,50.8483,87200.0
2007-01-18 15:25:00,73.49,73.62,73.47,73.61,93100.0,50.8414,50.9313,50.8275,50.9244,93100.0
2007-01-18 15:30:00,73.61,73.61,73.48,73.6,74100.0,50.9244,50.9244,50.8344,50.9175,74100.0
2007-01-18 15:35:00,73.6,73.7,73.57,73.68,88600.0,50.9175,50.9866,50.8967,50.9728,88600.0
2007-01-18 15:40:00,73.68,73.73,73.6,73.66,89400.0,50.9728,51.0074,50.9175,50.959,89400.0
2007-01-18 15:45:00,73.66,73.9,73.66,73.9,136600.0,50.959,51.125,50.959,51.125,136600.0
2007-01-18 15:50:00,73.9,73.92,73.81,73.84,162100.0,51.125,51.1388,51.0627,51.0835,162100.0
2007-01-18 15:55:00,73.85,73.89,73.67,73.67,201500.0,51.0904,51.1181,50.9659,50.9659,201500.0
2007-01-19 09:30:00,73.9,74.25,73.75,74.21,1617800.0,51.125,51.3671,51.0212,51.3395,1617800.0
2007-01-19 09:35:00,74.23,74.56,74.22,74.5,242900.0,51.3533,51.5816,51.3464,51.5401,242900.0
2007-01-19 09:40:00,74.49,74.53,74.32,74.35,114500.0,51.5332,51.5608,51.4156,51.4363,114500.0
2007-01-19 09:45:00,74.34,74.41,74.33,74.38,69300.0,51.4294,51.4778,51.4225,51.4571,69300.0
2007-01-19 09:50:00,74.36,74.38,74.05,74.05,137600.0,51.4432,51.4571,51.2288,51.2288,137600.0
2007-01-19 09:55:00,74.04,74.06,73.8,74.03,125800.0,51.2219,51.2357,51.0558,51.2149,125800.0
2007-01-19 10:00:00,74.03,74.22,74.02,74.07,86800.0,51.2149,51.3464,51.208,51.2426,86800.0
2007-01-19 10:05:00,74.07,74.32,74.05,74.19,80300.0,51.2426,51.4156,51.2288,51.3256,80300.0
2007-01-19 10:10:00,74.19,74.28,74.03,74.06,50100.0,51.3256,51.3879,51.2149,51.2357,50100.0
2007-01-19 10:15:00,74.07,74.18,74.07,74.12,49300.0,51.2426,51.3187,51.2426,51.2772,49300.0
2007-01-19 10:20:00,74.12,74.18,74.1,74.16,43800.0,51.2772,51.3187,51.2634,51.3049,43800.0
2007-01-19 10:25:00,74.16,74.29,74.12,74.24,71900.0,51.3049,51.3948,51.2772,51.3602,71900.0
2007-01-19 10:30:00,74.24,74.37,74.1,74.1,78100.0,51.3602,51.4502,51.2634,51.2634,78100.0
2007-01-19 10:35:00,74.1,74.33,74.1,74.27,41200.0,51.2634,51.4225,51.2634,51.381,41200.0
2007-01-19 10:40:00,74.26,74.48,74.25,74.42,76500.0,51.3741,51.5263,51.3671,51.4847,76500.0
2007-01-19 10:45:00,74.41,74.53,74.32,74.37,188600.0,51.4778,51.5608,51.4156,51.4502,188600.0
2007-01-19 10:50:00,74.38,74.43,74.31,74.41,77000.0,51.4571,51.4917,51.4086,51.4778,77000.0
2007-01-19 10:55:00,74.4,74.49,74.3,74.3,106500.0,51.4709,51.5332,51.4017,51.4017,106500.0
2007-01-19 11:00:00,74.3,74.41,74.24,74.37,139000.0,51.4017,51.4778,51.3602,51.4502,139000.0
2007-01-19 11:05:00,74.37,74.43,74.32,74.41,122100.0,51.4502,51.4917,51.4156,51.4778,122100.0
2007-01-19 11:10:00,74.41,74.49,74.38,74.45,71500.0,51.4778,51.5332,51.4571,51.5055,71500.0
2007-01-19 11:15:00,74.45,74.46,74.31,74.32,49600.0,51.5055,51.5124,51.4086,51.4156,49600.0
2007-01-19 11:20:00,74.31,74.32,74.22,74.22,54800.0,51.4086,51.4156,51.3464,51.3464,54800.0
2007-01-19 11:25:00,74.22,74.26,74.14,74.14,50600.0,51.3464,51.3741,51.291,51.291,50600.0
2007-01-19 11:30:00,74.16,74.17,74.1,74.11,30700.0,51.3049,51.3118,51.2634,51.2703,30700.0
2007-01-19 11:35:00,74.13,74.13,74.1,74.11,27100.0,51.2841,51.2841,51.2634,51.2703,27100.0
2007-01-19 11:40:00,74.11,74.14,74.09,74.1,133600.0,51.2703,51.291,51.2564,51.2634,133600.0
2007-01-19 11:45:00,74.1,74.13,74.09,74.1,62000.0,51.2634,51.2841,51.2564,51.2634,62000.0
2007-01-19 11:50:00,74.1,74.24,74.09,74.23,47400.0,51.2634,51.3602,51.2564,51.3533,47400.0
2007-01-19 11:55:00,74.23,74.28,74.18,74.19,44100.0,51.3533,51.3879,51.3187,51.3256,44100.0
2007-01-19 12:00:00,74.19,74.25,74.16,74.2,39800.0,51.3256,51.3671,51.3049,51.3325,39800.0
2007-01-19 12:05:00,74.2,74.27,74.14,74.15,66200.0,51.3325,51.381,51.291,51.298,66200.0
2007-01-19 12:10:00,74.15,74.18,74.09,74.16,65700.0,51.298,51.3187,51.2564,51.3049,65700.0
2007-01-19 12:15:00,74.15,74.16,74.09,74.15,41000.0,51.298,51.3049,51.2564,51.298,41000.0
2007-01-19 12:20:00,74.15,74.17,74.09,74.1,28600.0,51.298,51.3118,51.2564,51.2634,28600.0
2007-01-19 12:25:00,74.1,74.11,74.09,74.09,33500.0,51.2634,51.2703,51.2564,51.2564,33500.0
2007-01-19 12:30:00,74.09,74.09,74.04,74.07,27500.0,51.2564,51.2564,51.2219,51.2426,27500.0
2007-01-19 12:35:00,74.07,74.08,74.0,74.06,32700.0,51.2426,51.2495,51.1942,51.2357,32700.0
2007-01-19 12:40:00,74.06,74.12,74.05,74.08,24700.0,51.2357,51.2772,51.2288,51.2495,24700.0
2007-01-19 12:45:00,74.08,74.13,73.99,74.0,41100.0,51.2495,51.2841,51.1873,51.1942,41100.0
2007-01-19 12:50:00,74.01,74.07,74.0,74.01,30000.0,51.2011,51.2426,51.1942,51.2011,30000.0
2007-01-19 12:55:00,74.02,74.05,74.0,74.02,14300.0,51.208,51.2288,51.1942,51.208,14300.0
2007-01-19 13:00:00,74.03,74.15,74.01,74.07,17900.0,51.2149,51.298,51.2011,51.2426,17900.0
2007-01-19 13:05:00,74.08,74.11,74.02,74.04,16800.0,51.2495,51.2703,51.208,51.2219,16800.0
2007-01-19 13:10:00,74.04,74.09,74.0,74.02,35600.0,51.2219,51.2564,51.1942,51.208,35600.0
2007-01-19 13:15:00,74.04,74.19,74.04,74.1,42400.0,51.2219,51.3256,51.2219,51.2634,42400.0
2007-01-19 13:20:00,74.1,74.11,74.03,74.09,218400.0,51.2634,51.2703,51.2149,51.2564,218400.0
2007-01-19 13:25:00,74.08,74.2,74.07,74.18,31700.0,51.2495,51.3325,51.2426,51.3187,31700.0
2007-01-19 13:30:00,74.17,74.23,74.1,74.11,41100.0,51.3118,51.3533,51.2634,51.2703,41100.0
2007-01-19 13:35:00,74.11,74.15,74.05,74.07,28200.0,51.2703,51.298,51.2288,51.2426,28200.0
2007-01-19 13:40:00,74.07,74.15,74.07,74.12,37000.0,51.2426,51.298,51.2426,51.2772,37000.0
2007-01-19 13:45:00,74.13,74.18,74.09,74.13,61500.0,51.2841,51.3187,51.2564,51.2841,61500.0
2007-01-19 13:50:00,74.12,74.13,74.04,74.08,13900.0,51.2772,51.2841,51.2219,51.2495,13900.0
2007-01-19 13:55:00,74.08,74.14,74.03,74.09,22700.0,51.2495,51.291,51.2149,51.2564,22700.0
2007-01-19 14:00:00,74.06,74.13,74.04,74.06,30100.0,51.2357,51.2841,51.2219,51.2357,30100.0
2007-01-19 14:05:00,74.06,74.11,74.02,74.11,39100.0,51.2357,51.2703,51.208,51.2703,39100.0
2007-01-19 14:10:00,74.12,74.14,74.09,74.11,34700.0,51.2772,51.291,51.2564,51.2703,34700.0
2007-01-19 14:15:00,74.11,74.21,74.07,74.13,75200.0,51.2703,51.3395,51.2426,51.2841,75200.0
2007-01-19 14:20:00,74.12,74.22,74.08,74.09,39500.0,51.2772,51.3464,51.2495,51.2564,39500.0
2007-01-19 14:25:00,74.08,74.09,74.0,74.04,45100.0,51.2495,51.2564,51.1942,51.2219,45100.0
2007-01-19 14:30:00,74.05,74.11,74.04,74.09,27800.0,51.2288,51.2703,51.2219,51.2564,27800.0
2007-01-19 14:35:00,74.1,74.11,74.0,74.0,38600.0,51.2634,51.2703,51.1942,51.1942,38600.0
2007-01-19 14:40:00,74.0,74.1,73.99,74.08,33100.0,51.1942,51.2634,51.1873,51.2495,33100.0
2007-01-19 14:45:00,74.09,74.09,74.03,74.05,27700.0,51.2564,51.2564,51.2149,51.2288,27700.0
2007-01-19 14:50:00,74.04,74.12,74.03,74.05,31700.0,51.2219,51.2772,51.2149,51.2288,31700.0
2007-01-19 14:55:00,74.04,74.2,74.03,74.08,57400.0,51.2219,51.3325,51.2149,51.2495,57400.0
2007-01-19 15:00:00,74.07,74.14,74.06,74.12,20900.0,51.2426,51.291,51.2357,51.2772,20900.0
2007-01-19 15:05:00,74.11,74.2,74.06,74.13,37600.0,51.2703,51.3325,51.2357,51.2841,37600.0
2007-01-19 15:10:00,74.14,74.15,74.06,74.12,34200.0,51.291,51.298,51.2357,51.2772,34200.0
2007-01-19 15:15:00,74.12,74.12,74.0,74.11,28800.0,51.2772,51.2772,51.1942,51.2703,28800.0
2007-01-19 15:20:00,74.1,74.11,74.01,74.03,31500.0,51.2634,51.2703,51.2011,51.2149,31500.0
2007-01-19 15:25:00,74.02,74.05,73.96,74.05,44700.0,51.208,51.2288,51.1665,51.2288,44700.0
2007-01-19 15:30:00,74.04,74.11,73.98,74.09,49300.0,51.2219,51.2703,51.1803,51.2564,49300.0
2007-01-19 15:35:00,74.09,74.11,74.02,74.03,68000.0,51.2564,51.2703,51.208,51.2149,68000.0
2007-01-19 15:40:00,74.03,74.22,74.03,74.13,69200.0,51.2149,51.3464,51.2149,51.2841,69200.0
2007-01-19 15:45:00,74.13,74.15,74.07,74.09,108700.0,51.2841,51.298,51.2426,51.2564,108700.0
2007-01-19 15:50:00,74.1,74.2,74.1,74.14,105900.0,51.2634,51.3325,51.2634,51.291,105900.0
2007-01-19 15:55:00,74.14,74.28,74.14,74.21,185500.0,51.291,51.3879,51.291,51.3395,185500.0
2007-01-22 09:30:00,75.75,75.99,75.51,75.97,1893300.0,52.4049,52.5709,52.2388,52.5571,1893300.0
2007-01-22 09:35:00,75.96,76.42,75.91,76.22,715900.0,52.5501,52.8684,52.5155,52.73,715900.0
2007-01-22 09:40:00,76.22,76.35,76.01,76.24,686900.0,52.73,52.8199,52.5847,52.7438,686900.0
2007-01-22 09:45:00,76.24,76.7,76.24,76.67,668800.0,52.7438,53.0621,52.7438,53.0413,668800.0
2007-01-22 09:50:00,76.67,76.78,74.25,76.62,839000.0,53.0413,53.1174,51.3671,53.0067,839000.0
2007-01-22 09:55:00,76.63,76.94,76.62,76.92,584800.0,53.0137,53.2281,53.0067,53.2143,584800.0
2007-01-22 10:00:00,76.92,76.95,76.49,76.5,493200.0,53.2143,53.235,52.9168,52.9237,493200.0
2007-01-22 10:05:00,76.5,76.71,76.5,76.67,525400.0,52.9237,53.069,52.9237,53.0413,525400.0
2007-01-22 10:10:00,76.69,76.71,76.38,76.38,499100.0,53.0552,53.069,52.8407,52.8407,499100.0
2007-01-22 10:15:00,76.38,76.67,76.16,76.4,380000.0,52.8407,53.0413,52.6885,52.8545,380000.0
2007-01-22 10:20:00,76.41,76.51,75.99,76.06,390500.0,52.8615,52.9306,52.5709,52.6193,390500.0
2007-01-22 10:25:00,76.07,76.16,76.0,76.06,319000.0,52.6262,52.6885,52.5778,52.6193,319000.0
2007-01-22 10:30:00,76.05,76.26,75.98,76.17,381700.0,52.6124,52.7577,52.564,52.6954,381700.0
2007-01-22 10:35:00,76.15,76.21,75.89,76.18,249800.0,52.6816,52.7231,52.5017,52.7023,249800.0
2007-01-22 10:40:00,76.16,76.34,76.14,76.31,211000.0,52.6885,52.813,52.6747,52.7923,211000.0
2007-01-22 10:45:00,76.3,76.35,76.2,76.29,278100.0,52.7854,52.8199,52.7162,52.7784,278100.0
2007-01-22 10:50:00,76.28,76.3,76.24,76.28,159300.0,52.7715,52.7854,52.7438,52.7715,159300.0
2007-01-22 10:55:00,76.29,76.3,76.2,76.22,127100.0,52.7784,52.7854,52.7162,52.73,127100.0
2007-01-22 11:00:00,76.21,76.3,76.15,76.19,247400.0,52.7231,52.7854,52.6816,52.7093,247400.0
2007-01-22 11:05:00,76.18,76.2,76.0,76.16,181300.0,52.7023,52.7162,52.5778,52.6885,181300.0
2007-01-22 11:10:00,76.16,76.16,76.0,76.11,86200.0,52.6885,52.6885,52.5778,52.6539,86200.0
2007-01-22 11:15:00,76.11,76.17,76.09,76.11,87800.0,52.6539,52.6954,52.6401,52.6539,87800.0
2007-01-22 11:20:00,76.11,76.17,76.02,76.05,312000.0,52.6539,52.6954,52.5916,52.6124,312000.0
2007-01-22 11:25:00,76.05,76.16,76.05,76.06,111900.0,52.6124,52.6885,52.6124,52.6193,111900.0
2007-01-22 11:30:00,76.07,76.12,76.04,76.12,96300.0,52.6262,52.6608,52.6055,52.6608,96300.0
2007-01-22 11:35:00,76.11,76.19,76.03,76.18,91700.0,52.6539,52.7093,52.5986,52.7023,91700.0
2007-01-22 11:40:00,76.17,76.35,76.1,76.25,252900.0,52.6954,52.8199,52.647,52.7508,252900.0
2007-01-22 11:45:00,76.24,76.34,76.1,76.29,120600.0,52.7438,52.813,52.647,52.7784,120600.0
2007-01-22 11:50:00,76.29,76.3,76.2,76.24,96400.0,52.7784,52.7854,52.7162,52.7438,96400.0
2007-01-22 11:55:00,76.24,76.26,76.12,76.16,173400.0,52.7438,52.7577,52.6608,52.6885,173400.0
2007-01-22 12:00:00,76.16,76.22,76.14,76.19,68500.0,52.6885,52.73,52.6747,52.7093,68500.0
2007-01-22 12:05:00,76.19,76.22,76.1,76.11,69200.0,52.7093,52.73,52.647,52.6539,69200.0
2007-01-22 12:10:00,76.12,76.15,76.0,76.01,125100.0,52.6608,52.6816,52.5778,52.5847,125100.0
2007-01-22 12:15:00,76.01,76.07,75.94,76.05,118400.0,52.5847,52.6262,52.5363,52.6124,118400.0
2007-01-22 12:20:00,76.07,76.09,75.88,75.91,107300.0,52.6262,52.6401,52.4948,52.5155,107300.0
2007-01-22 12:25:00,75.92,76.05,75.88,76.01,151900.0,52.5225,52.6124,52.4948,52.5847,151900.0
2007-01-22 12:30:00,76.01,76.09,75.98,76.04,84700.0,52.5847,52.6401,52.564,52.6055,84700.0
2007-01-22 12:35:00,76.05,76.09,76.0,76.04,44900.0,52.6124,52.6401,52.5778,52.6055,44900.0
2007-01-22 12:40:00,76.02,76.14,76.0,76.02,72200.0,52.5916,52.6747,52.5778,52.5916,72200.0
2007-01-22 12:45:00,76.01,76.06,75.91,76.01,105500.0,52.5847,52.6193,52.5155,52.5847,105500.0
2007-01-22 12:50:00,76.02,76.03,75.89,76.0,81900.0,52.5916,52.5986,52.5017,52.5778,81900.0
2007-01-22 12:55:00,76.01,76.03,75.99,76.01,27100.0,52.5847,52.5986,52.5709,52.5847,27100.0
2007-01-22 13:00:00,76.0,76.06,75.96,76.02,118600.0,52.5778,52.6193,52.5501,52.5916,118600.0
2007-01-22 13:05:00,76.01,76.04,75.95,76.03,101700.0,52.5847,52.6055,52.5432,52.5986,101700.0
2007-01-22 13:10:00,76.03,76.12,76.0,76.01,72300.0,52.5986,52.6608,52.5778,52.5847,72300.0
2007-01-22 13:15:00,76.01,76.1,75.96,76.1,76400.0,52.5847,52.647,52.5501,52.647,76400.0
2007-01-22 13:20:00,76.1,76.12,76.05,76.05,63600.0,52.647,52.6608,52.6124,52.6124,63600.0
2007-01-22 13:25:00,76.05,76.13,76.01,76.1,61000.0,52.6124,52.6677,52.5847,52.647,61000.0
2007-01-22 13:30:00,76.1,76.13,76.1,76.11,42900.0,52.647,52.6677,52.647,52.6539,42900.0
2007-01-22 13:35:00,76.1,76.13,76.02,76.06,81800.0,52.647,52.6677,52.5916,52.6193,81800.0
2007-01-22 13:40:00,76.05,76.19,76.05,76.12,58700.0,52.6124,52.7093,52.6124,52.6608,58700.0
2007-01-22 13:45:00,76.12,76.12,76.0,76.05,77100.0,52.6608,52.6608,52.5778,52.6124,77100.0
2007-01-22 13:50:00,76.05,76.15,76.05,76.12,58600.0,52.6124,52.6816,52.6124,52.6608,58600.0
2007-01-22 13:55:00,76.11,76.19,76.05,76.11,50000.0,52.6539,52.7093,52.6124,52.6539,50000.0
2007-01-22 14:00:00,76.11,76.24,76.04,76.24,65800.0,52.6539,52.7438,52.6055,52.7438,65800.0
2007-01-22 14:05:00,76.23,76.23,76.11,76.16,37500.0,52.7369,52.7369,52.6539,52.6885,37500.0
2007-01-22 14:10:00,76.15,76.15,76.03,76.12,48400.0,52.6816,52.6816,52.5986,52.6608,48400.0
2007-01-22 14:15:00,76.12,76.13,76.06,76.08,30200.0,52.6608,52.6677,52.6193,52.6332,30200.0
2007-01-22 14:20:00,76.08,76.09,76.01,76.02,68000.0,52.6332,52.6401,52.5847,52.5916,68000.0
2007-01-22 14:25:00,76.03,76.08,76.02,76.05,62800.0,52.5986,52.6332,52.5916,52.6124,62800.0
2007-01-22 14:30:00,76.04,76.07,75.96,76.04,175500.0,52.6055,52.6262,52.5501,52.6055,175500.0
2007-01-22 14:35:00,76.03,76.07,76.01,76.02,59500.0,52.5986,52.6262,52.5847,52.5916,59500.0
2007-01-22 14:40:00,76.02,76.23,76.02,76.15,71000.0,52.5916,52.7369,52.5916,52.6816,71000.0
2007-01-22 14:45:00,76.16,76.17,76.09,76.09,62600.0,52.6885,52.6954,52.6401,52.6401,62600.0
2007-01-22 14:50:00,76.1,76.11,76.0,76.01,57600.0,52.647,52.6539,52.5778,52.5847,57600.0
2007-01-22 14:55:00,76.02,76.07,76.0,76.06,28300.0,52.5916,52.6262,52.5778,52.6193,28300.0
2007-01-22 15:00:00,76.05,76.05,75.96,76.02,113400.0,52.6124,52.6124,52.5501,52.5916,113400.0
2007-01-22 15:05:00,76.02,76.02,75.98,76.0,79500.0,52.5916,52.5916,52.564,52.5778,79500.0
2007-01-22 15:10:00,76.0,76.08,75.99,75.99,85400.0,52.5778,52.6332,52.5709,52.5709,85400.0
2007-01-22 15:15:00,76.0,76.0,75.81,75.84,125400.0,52.5778,52.5778,52.4464,52.4671,125400.0
2007-01-22 15:20:00,75.85,75.92,75.78,75.8,137000.0,52.474,52.5225,52.4256,52.4394,137000.0
2007-01-22 15:25:00,75.79,75.8,75.73,75.76,128700.0,52.4325,52.4394,52.391,52.4118,128700.0
2007-01-22 15:30:00,75.75,75.92,75.73,75.87,140200.0,52.4049,52.5225,52.391,52.4879,140200.0
2007-01-22 15:35:00,75.88,75.97,75.85,75.88,98600.0,52.4948,52.5571,52.474,52.4948,98600.0
2007-01-22 15:40:00,75.87,75.99,75.78,75.98,159900.0,52.4879,52.5709,52.4256,52.564,159900.0
2007-01-22 15:45:00,75.98,76.0,75.94,75.96,206500.0,52.564,52.5778,52.5363,52.5501,206500.0
2007-01-22 15:50:00,75.96,75.98,75.9,75.9,242400.0,52.5501,52.564,52.5086,52.5086,242400.0
2007-01-22 15:55:00,75.9,75.95,75.8,75.86,254900.0,52.5086,52.5432,52.4394,52.481,254900.0
2007-01-23 09:30:00,75.25,75.85,75.2,75.56,536000.0,52.059,52.474,52.0244,52.2734,536000.0
2007-01-23 09:35:00,75.56,75.75,75.48,75.65,298500.0,52.2734,52.4049,52.2181,52.3357,298500.0
2007-01-23 09:40:00,75.66,75.7,75.48,75.51,267200.0,52.3426,52.3703,52.2181,52.2388,267200.0
2007-01-23 09:45:00,75.51,75.63,75.24,75.29,533600.0,52.2388,52.3218,52.052,52.0866,533600.0
2007-01-23 09:50:00,75.28,75.32,75.0,75.2,240800.0,52.0797,52.1074,51.886,52.0244,240800.0
2007-01-23 09:55:00,75.2,75.26,75.06,75.1,190800.0,52.0244,52.0659,51.9275,51.9552,190800.0
2007-01-23 10:00:00,75.11,75.24,75.09,75.15,128500.0,51.9621,52.052,51.9483,51.9898,128500.0
2007-01-23 10:05:00,75.16,75.2,75.02,75.09,237400.0,51.9967,52.0244,51.8998,51.9483,237400.0
2007-01-23 10:10:00,75.09,75.21,75.02,75.03,281700.0,51.9483,52.0313,51.8998,51.9068,281700.0
2007-01-23 10:15:00,75.03,75.1,74.87,75.07,231900.0,51.9068,51.9552,51.7961,51.9344,231900.0
2007-01-23 10:20:00,75.07,75.08,74.91,74.99,145000.0,51.9344,51.9413,51.8237,51.8791,145000.0
2007-01-23 10:25:00,74.98,75.02,74.9,75.02,165800.0,51.8722,51.8998,51.8168,51.8998,165800.0
2007-01-23 10:30:00,75.02,75.12,75.02,75.1,281700.0,51.8998,51.969,51.8998,51.9552,281700.0
2007-01-23 10:35:00,75.09,75.11,74.97,75.0,125100.0,51.9483,51.9621,51.8652,51.886,125100.0
2007-01-23 10:40:00,75.0,75.03,74.88,74.88,238600.0,51.886,51.9068,51.803,51.803,238600.0
2007-01-23 10:45:00,74.88,75.0,74.88,74.91,76600.0,51.803,51.886,51.803,51.8237,76600.0
2007-01-23 10:50:00,74.92,75.0,74.9,75.0,40200.0,51.8307,51.886,51.8168,51.886,40200.0
2007-01-23 10:55:00,74.99,75.0,74.86,74.88,106200.0,51.8791,51.886,51.7891,51.803,106200.0
2007-01-23 11:00:00,74.87,74.9,74.78,74.8,160100.0,51.7961,51.8168,51.7338,51.7476,160100.0
2007-01-23 11:05:00,74.8,74.88,74.76,74.88,120300.0,51.7476,51.803,51.72,51.803,120300.0
2007-01-23 11:10:00,74.88,74.88,74.77,74.85,85300.0,51.803,51.803,51.7269,51.7822,85300.0
2007-01-23 11:15:00,74.85,74.97,74.85,74.95,199200.0,51.7822,51.8652,51.7822,51.8514,199200.0
2007-01-23 11:20:00,74.96,75.07,74.94,74.96,121200.0,51.8583,51.9344,51.8445,51.8583,121200.0
2007-01-23 11:25:00,74.95,75.23,74.9,75.23,137300.0,51.8514,52.0451,51.8168,52.0451,137300.0
2007-01-23 11:30:00,75.22,75.34,75.08,75.09,521100.0,52.0382,52.1212,51.9413,51.9483,521100.0
2007-01-23 11:35:00,75.08,75.25,75.07,75.19,113100.0,51.9413,52.059,51.9344,52.0174,113100.0
2007-01-23 11:40:00,75.17,75.25,75.15,75.21,69100.0,52.0036,52.059,51.9898,52.0313,69100.0
2007-01-23 11:45:00,75.21,75.23,75.13,75.18,55900.0,52.0313,52.0451,51.9759,52.0105,55900.0
2007-01-23 11:50:00,75.18,75.25,75.09,75.09,92200.0,52.0105,52.059,51.9483,51.9483,92200.0
2007-01-23 11:55:00,75.09,75.18,75.03,75.15,89600.0,51.9483,52.0105,51.9068,51.9898,89600.0
2007-01-23 12:00:00,75.15,75.21,75.11,75.21,59400.0,51.9898,52.0313,51.9621,52.0313,59400.0
2007-01-23 12:05:00,75.15,75.15,74.96,75.0,55800.0,51.9898,51.9898,51.8583,51.886,55800.0
2007-01-23 12:10:00,74.99,75.1,74.91,74.93,91600.0,51.8791,51.9552,51.8237,51.8376,91600.0
2007-01-23 12:15:00,74.93,75.02,74.92,74.97,61100.0,51.8376,51.8998,51.8307,51.8652,61100.0
2007-01-23 12:20:00,74.98,74.98,74.77,74.78,85600.0,51.8722,51.8722,51.7269,51.7338,85600.0
2007-01-23 12:25:00,74.78,74.96,74.77,74.93,65500.0,51.7338,51.8583,51.7269,51.8376,65500.0
2007-01-23 12:30:00,74.93,74.98,74.85,74.87,43600.0,51.8376,51.8722,51.7822,51.7961,43600.0
2007-01-23 12:35:00,74.87,74.89,74.85,74.85,29800.0,51.7961,51.8099,51.7822,51.7822,29800.0
2007-01-23 12:40:00,74.85,74.93,74.82,74.9,31000.0,51.7822,51.8376,51.7615,51.8168,31000.0
2007-01-23 12:45:00,74.9,74.99,74.85,74.98,70100.0,51.8168,51.8791,51.7822,51.8722,70100.0
2007-01-23 12:50:00,74.98,75.16,74.98,75.0,108100.0,51.8722,51.9967,51.8722,51.886,108100.0
2007-01-23 12:55:00,74.99,75.1,74.97,75.02,40500.0,51.8791,51.9552,51.8652,51.8998,40500.0
2007-01-23 13:00:00,75.01,75.07,75.0,75.01,42000.0,51.8929,51.9344,51.886,51.8929,42000.0
2007-01-23 13:05:00,75.0,75.0,74.88,74.88,49100.0,51.886,51.886,51.803,51.803,49100.0
2007-01-23 13:10:00,75.0,75.06,74.87,74.99,86400.0,51.886,51.9275,51.7961,51.8791,86400.0
2007-01-23 13:15:00,74.99,75.0,74.86,74.89,44600.0,51.8791,51.886,51.7891,51.8099,44600.0
2007-01-23 13:20:00,74.89,74.92,74.85,74.9,23600.0,51.8099,51.8307,51.7822,51.8168,23600.0
2007-01-23 13:25:00,74.9,74.93,74.85,74.87,57800.0,51.8168,51.8376,51.7822,51.7961,57800.0
2007-01-23 13:30:00,74.87,74.87,74.76,74.81,117000.0,51.7961,51.7961,51.72,51.7546,117000.0
2007-01-23 13:35:00,74.82,74.82,74.71,74.74,61500.0,51.7615,51.7615,51.6854,51.7061,61500.0
2007-01-23 13:40:00,74.74,74.75,74.67,74.73,73900.0,51.7061,51.713,51.6577,51.6992,73900.0
2007-01-23 13:45:00,74.74,74.77,74.7,74.77,48100.0,51.7061,51.7269,51.6785,51.7269,48100.0
2007-01-23 13:50:00,74.77,74.84,74.69,74.84,95600.0,51.7269,51.7753,51.6715,51.7753,95600.0
2007-01-23 13:55:00,74.84,75.87,74.81,74.88,69000.0,51.7753,52.4879,51.7546,51.803,69000.0
2007-01-23 14:00:00,74.88,74.89,74.7,74.71,77600.0,51.803,51.8099,51.6785,51.6854,77600.0
2007-01-23 14:05:00,74.71,74.76,74.65,74.72,116700.0,51.6854,51.72,51.6439,51.6923,116700.0
2007-01-23 14:10:00,74.73,75.75,74.66,74.69,271800.0,51.6992,52.4049,51.6508,51.6715,271800.0
2007-01-23 14:15:00,74.69,75.2,74.63,74.67,122300.0,51.6715,52.0244,51.63,51.6577,122300.0
2007-01-23 14:20:00,74.67,74.67,74.48,74.5,159000.0,51.6577,51.6577,51.5263,51.5401,159000.0
2007-01-23 14:25:00,74.5,74.62,74.48,74.6,129400.0,51.5401,51.6231,51.5263,51.6093,129400.0
2007-01-23 14:30:00,74.6,74.61,74.4,74.45,164700.0,51.6093,51.6162,51.4709,51.5055,164700.0
2007-01-23 14:35:00,74.45,74.56,74.44,74.55,89000.0,51.5055,51.5816,51.4986,51.5747,89000.0
2007-01-23 14:40:00,74.56,74.56,74.38,74.48,82200.0,51.5816,51.5816,51.4571,51.5263,82200.0
2007-01-23 14:45:00,74.49,74.57,74.35,74.57,165500.0,51.5332,51.5885,51.4363,51.5885,165500.0
2007-01-23 14:50:00,74.56,74.64,74.45,74.5,136900.0,51.5816,51.6369,51.5055,51.5401,136900.0
2007-01-23 14:55:00,74.5,74.74,74.5,74.63,177000.0,51.5401,51.7061,51.5401,51.63,177000.0
2007-01-23 15:00:00,74.63,74.75,74.6,74.72,130800.0,51.63,51.713,51.6093,51.6923,130800.0
2007-01-23 15:05:00,74.73,74.73,74.63,74.68,88800.0,51.6992,51.6992,51.63,51.6646,88800.0
2007-01-23 15:10:00,74.68,74.71,74.6,74.61,79000.0,51.6646,51.6854,51.6093,51.6162,79000.0
2007-01-23 15:15:00,74.62,74.67,74.52,74.65,79300.0,51.6231,51.6577,51.5539,51.6439,79300.0
2007-01-23 15:20:00,74.65,74.7,74.62,74.67,99400.0,51.6439,51.6785,51.6231,51.6577,99400.0
2007-01-23 15:25:00,74.66,74.82,74.65,74.79,192200.0,51.6508,51.7615,51.6439,51.7407,192200.0
2007-01-23 15:30:00,74.8,74.8,74.61,74.63,128000.0,51.7476,51.7476,51.6162,51.63,128000.0
2007-01-23 15:35:00,74.62,74.64,74.51,74.6,115700.0,51.6231,51.6369,51.547,51.6093,115700.0
2007-01-23 15:40:00,74.6,74.65,74.55,74.64,127200.0,51.6093,51.6439,51.5747,51.6369,127200.0
2007-01-23 15:45:00,74.64,74.75,74.61,74.7,148200.0,51.6369,51.713,51.6162,51.6785,148200.0
2007-01-23 15:50:00,74.73,74.79,74.65,74.75,160400.0,51.6992,51.7407,51.6439,51.713,160400.0
2007-01-23 15:55:00,74.75,74.75,74.56,74.58,280000.0,51.713,51.713,51.5816,51.5954,280000.0
2007-01-24 09:30:00,74.44,74.6,74.36,74.58,273100.0,51.4986,51.6093,51.4432,51.5954,273100.0
2007-01-24 09:35:00,74.58,74.58,74.2,74.23,211500.0,51.5954,51.5954,51.3325,51.3533,211500.0
2007-01-24 09:40:00,74.21,74.5,74.2,74.48,219800.0,51.3395,51.5401,51.3325,51.5263,219800.0
2007-01-24 09:45:00,74.5,74.5,74.34,74.43,188200.0,51.5401,51.5401,51.4294,51.4917,188200.0
2007-01-24 09:50:00,74.4,74.46,74.33,74.44,90600.0,51.4709,51.5124,51.4225,51.4986,90600.0
2007-01-24 09:55:00,74.44,74.44,74.15,74.34,118000.0,51.4986,51.4986,51.298,51.4294,118000.0
2007-01-24 10:00:00,74.33,74.45,74.27,74.3,242800.0,51.4225,51.5055,51.381,51.4017,242800.0
2007-01-24 10:05:00,74.3,74.37,74.27,74.35,129100.0,51.4017,51.4502,51.381,51.4363,129100.0
2007-01-24 10:10:00,74.34,74.4,74.0,74.24,114900.0,51.4294,51.4709,51.1942,51.3602,114900.0
2007-01-24 10:15:00,74.24,74.25,74.05,74.17,157700.0,51.3602,51.3671,51.2288,51.3118,157700.0
2007-01-24 10:20:00,74.18,74.23,74.11,74.18,106800.0,51.3187,51.3533,51.2703,51.3187,106800.0
2007-01-24 10:25:00,74.19,74.27,74.18,74.26,55500.0,51.3256,51.381,51.3187,51.3741,55500.0
2007-01-24 10:30:00,74.27,74.49,74.27,74.48,80500.0,51.381,51.5332,51.381,51.5263,80500.0
2007-01-24 10:35:00,74.47,74.55,74.46,74.47,78600.0,51.5193,51.5747,51.5124,51.5193,78600.0
2007-01-24 10:40:00,74.46,74.48,74.34,74.47,41400.0,51.5124,51.5263,51.4294,51.5193,41400.0
2007-01-24 10:45:00,74.47,74.55,74.33,74.4,57900.0,51.5193,51.5747,51.4225,51.4709,57900.0
2007-01-24 10:50:00,74.41,74.45,74.32,74.42,37900.0,51.4778,51.5055,51.4156,51.4847,37900.0
2007-01-24 10:55:00,74.41,74.57,74.31,74.55,70500.0,51.4778,51.5885,51.4086,51.5747,70500.0
2007-01-24 11:00:00,74.54,74.71,74.47,74.58,107600.0,51.5678,51.6854,51.5193,51.5954,107600.0
2007-01-24 11:05:00,74.59,74.74,74.58,74.72,75200.0,51.6024,51.7061,51.5954,51.6923,75200.0
2007-01-24 11:10:00,74.72,74.78,74.7,74.78,88400.0,51.6923,51.7338,51.6785,51.7338,88400.0
2007-01-24 11:15:00,74.78,74.84,74.65,74.68,88700.0,51.7338,51.7753,51.6439,51.6646,88700.0
2007-01-24 11:20:00,74.68,74.74,74.63,74.65,33600.0,51.6646,51.7061,51.63,51.6439,33600.0
2007-01-24 11:25:00,74.65,74.71,74.63,74.67,31700.0,51.6439,51.6854,51.63,51.6577,31700.0
2007-01-24 11:30:00,74.68,74.87,74.66,74.86,85600.0,51.6646,51.7961,51.6508,51.7891,85600.0
2007-01-24 11:35:00,74.86,74.92,74.86,74.86,70400.0,51.7891,51.8307,51.7891,51.7891,70400.0
2007-01-24 11:40:00,74.86,75.06,74.86,75.0,175600.0,51.7891,51.9275,51.7891,51.886,175600.0
2007-01-24 11:45:00,75.0,75.02,74.91,74.92,56400.0,51.886,51.8998,51.8237,51.8307,56400.0
2007-01-24 11:50:00,74.95,74.95,74.86,74.9,117800.0,51.8514,51.8514,51.7891,51.8168,117800.0
2007-01-24 11:55:00,74.9,74.9,74.8,74.82,149300.0,51.8168,51.8168,51.7476,51.7615,149300.0
2007-01-24 12:00:00,74.83,74.87,74.8,74.85,134400.0,51.7684,51.7961,51.7476,51.7822,134400.0
2007-01-24 12:05:00,74.85,74.86,74.84,74.86,26900.0,51.7822,51.7891,51.7753,51.7891,26900.0
2007-01-24 12:10:00,74.86,74.86,74.84,74.85,46100.0,51.7891,51.7891,51.7753,51.7822,46100.0
2007-01-24 12:15:00,74.85,74.87,74.84,74.85,83500.0,51.7822,51.7961,51.7753,51.7822,83500.0
2007-01-24 12:20:00,74.85,74.89,74.84,74.85,57700.0,51.7822,51.8099,51.7753,51.7822,57700.0
2007-01-24 12:25:00,74.85,74.88,74.85,74.87,44300.0,51.7822,51.803,51.7822,51.7961,44300.0
2007-01-24 12:30:00,74.87,74.87,74.85,74.87,35700.0,51.7961,51.7961,51.7822,51.7961,35700.0
2007-01-24 12:35:00,74.87,74.87,74.82,74.83,42700.0,51.7961,51.7961,51.7615,51.7684,42700.0
2007-01-24 12:40:00,74.82,74.84,74.79,74.83,64500.0,51.7615,51.7753,51.7407,51.7684,64500.0
2007-01-24 12:45:00,74.83,74.86,74.81,74.85,76900.0,51.7684,51.7891,51.7546,51.7822,76900.0
2007-01-24 12:50:00,74.86,74.86,74.8,74.81,88300.0,51.7891,51.7891,51.7476,51.7546,88300.0
2007-01-24 12:55:00,74.81,74.81,74.75,74.77,47700.0,51.7546,51.7546,51.713,51.7269,47700.0
2007-01-24 13:00:00,74.77,74.85,74.75,74.81,142200.0,51.7269,51.7822,51.713,51.7546,142200.0
2007-01-24 13:05:00,74.82,74.82,74.8,74.8,32700.0,51.7615,51.7615,51.7476,51.7476,32700.0
2007-01-24 13:10:00,74.81,74.83,74.8,74.83,26200.0,51.7546,51.7684,51.7476,51.7684,26200.0
2007-01-24 13:15:00,74.82,74.9,74.82,74.87,63700.0,51.7615,51.8168,51.7615,51.7961,63700.0
2007-01-24 13:20:00,74.86,74.87,74.84,74.86,20200.0,51.7891,51.7961,51.7753,51.7891,20200.0
2007-01-24 13:25:00,74.86,74.91,74.84,74.88,102700.0,51.7891,51.8237,51.7753,51.803,102700.0
2007-01-24 13:30:00,74.87,74.9,74.85,74.85,94000.0,51.7961,51.8168,51.7822,51.7822,94000.0
2007-01-24 13:35:00,74.86,74.9,74.85,74.89,51400.0,51.7891,51.8168,51.7822,51.8099,51400.0
2007-01-24 13:40:00,74.88,74.9,74.85,74.85,49400.0,51.803,51.8168,51.7822,51.7822,49400.0
2007-01-24 13:45:00,74.85,74.87,74.85,74.85,38400.0,51.7822,51.7961,51.7822,51.7822,38400.0
2007-01-24 13:50:00,74.85,74.86,74.85,74.85,27700.0,51.7822,51.7891,51.7822,51.7822,27700.0
2007-01-24 13:55:00,74.86,74.98,74.85,74.9,110800.0,51.7891,51.8722,51.7822,51.8168,110800.0
2007-01-24 14:00:00,74.92,74.94,74.9,74.9,29900.0,51.8307,51.8445,51.8168,51.8168,29900.0
2007-01-24 14:05:00,74.91,74.93,74.9,74.9,68400.0,51.8237,51.8376,51.8168,51.8168,68400.0
2007-01-24 14:10:00,74.9,74.91,74.87,74.9,120000.0,51.8168,51.8237,51.7961,51.8168,120000.0
2007-01-24 14:15:00,74.91,74.92,74.9,74.9,90100.0,51.8237,51.8307,51.8168,51.8168,90100.0
2007-01-24 14:20:00,74.9,74.92,74.9,74.9,37100.0,51.8168,51.8307,51.8168,51.8168,37100.0
2007-01-24 14:25:00,74.9,74.91,74.85,74.88,43800.0,51.8168,51.8237,51.7822,51.803,43800.0
2007-01-24 14:30:00,74.88,74.91,74.85,74.91,42000.0,51.803,51.8237,51.7822,51.8237,42000.0
2007-01-24 14:35:00,74.91,74.94,74.9,74.92,47900.0,51.8237,51.8445,51.8168,51.8307,47900.0
2007-01-24 14:40:00,74.92,74.94,74.9,74.91,58700.0,51.8307,51.8445,51.8168,51.8237,58700.0
2007-01-24 14:45:00,74.9,74.94,74.9,74.94,52400.0,51.8168,51.8445,51.8168,51.8445,52400.0
2007-01-24 14:50:00,74.94,74.94,74.9,74.91,72300.0,51.8445,51.8445,51.8168,51.8237,72300.0
2007-01-24 14:55:00,74.91,74.95,74.91,74.94,66200.0,51.8237,51.8514,51.8237,51.8445,66200.0
2007-01-24 15:00:00,74.95,74.97,74.93,74.96,50000.0,51.8514,51.8652,51.8376,51.8583,50000.0
2007-01-24 15:05:00,74.96,75.06,74.95,75.06,131300.0,51.8583,51.9275,51.8514,51.9275,131300.0
2007-01-24 15:10:00,75.06,75.06,74.99,75.0,118500.0,51.9275,51.9275,51.8791,51.886,118500.0
2007-01-24 15:15:00,75.0,75.06,75.0,75.0,61800.0,51.886,51.9275,51.886,51.886,61800.0
2007-01-24 15:20:00,75.0,75.06,75.0,75.05,74000.0,51.886,51.9275,51.886,51.9206,74000.0
2007-01-24 15:25:00,75.05,75.08,75.0,75.03,99000.0,51.9206,51.9413,51.886,51.9068,99000.0
2007-01-24 15:30:00,75.03,75.08,74.99,75.02,72400.0,51.9068,51.9413,51.8791,51.8998,72400.0
2007-01-24 15:35:00,75.02,75.06,75.0,75.02,190300.0,51.8998,51.9275,51.886,51.8998,190300.0
2007-01-24 15:40:00,75.01,75.02,75.0,75.02,88300.0,51.8929,51.8998,51.886,51.8998,88300.0
2007-01-24 15:45:00,75.02,75.02,75.0,75.01,85600.0,51.8998,51.8998,51.886,51.8929,85600.0
2007-01-24 15:50:00,75.0,75.04,75.0,75.03,85200.0,51.886,51.9137,51.886,51.9068,85200.0
2007-01-24 15:55:00,75.03,75.14,75.03,75.14,133100.0,51.9068,51.9829,51.9068,51.9829,133100.0
2007-01-25 09:30:00,74.83,74.83,73.0,74.57,275300.0,51.7684,51.7684,50.5024,51.5885,275300.0
2007-01-25 09:35:00,74.57,74.84,74.54,74.71,120200.0,51.5885,51.7753,51.5678,51.6854,120200.0
2007-01-25 09:40:00,74.72,74.96,74.7,74.79,93900.0,51.6923,51.8583,51.6785,51.7407,93900.0
2007-01-25 09:45:00,74.82,74.82,74.72,74.8,89000.0,51.7615,51.7615,51.6923,51.7476,89000.0
2007-01-25 09:50:00,74.81,74.94,74.72,74.78,75900.0,51.7546,51.8445,51.6923,51.7338,75900.0
2007-01-25 09:55:00,74.78,74.78,74.69,74.7,44500.0,51.7338,51.7338,51.6715,51.6785,44500.0
2007-01-25 10:00:00,74.71,74.71,74.45,74.58,116400.0,51.6854,51.6854,51.5055,51.5954,116400.0
2007-01-25 10:05:00,74.58,74.61,74.48,74.6,51900.0,51.5954,51.6162,51.5263,51.6093,51900.0
2007-01-25 10:10:00,74.61,74.82,74.58,74.79,412900.0,51.6162,51.7615,51.5954,51.7407,412900.0
2007-01-25 10:15:00,74.77,74.86,74.6,74.66,157000.0,51.7269,51.7891,51.6093,51.6508,157000.0
2007-01-25 10:20:00,74.68,74.68,74.32,74.43,91300.0,51.6646,51.6646,51.4156,51.4917,91300.0
2007-01-25 10:25:00,74.45,74.59,74.44,74.56,80100.0,51.5055,51.6024,51.4986,51.5816,80100.0
2007-01-25 10:30:00,74.55,74.59,74.49,74.55,113800.0,51.5747,51.6024,51.5332,51.5747,113800.0
2007-01-25 10:35:00,74.55,74.65,74.52,74.64,71800.0,51.5747,51.6439,51.5539,51.6369,71800.0
2007-01-25 10:40:00,74.62,74.67,74.51,74.64,47500.0,51.6231,51.6577,51.547,51.6369,47500.0
2007-01-25 10:45:00,74.64,74.66,74.59,74.6,59700.0,51.6369,51.6508,51.6024,51.6093,59700.0
2007-01-25 10:50:00,74.61,74.78,74.6,74.77,116300.0,51.6162,51.7338,51.6093,51.7269,116300.0
2007-01-25 10:55:00,74.77,74.77,74.6,74.62,331900.0,51.7269,51.7269,51.6093,51.6231,331900.0
2007-01-25 11:00:00,74.64,74.69,74.6,74.66,33300.0,51.6369,51.6715,51.6093,51.6508,33300.0
2007-01-25 11:05:00,74.67,74.67,74.57,74.58,28600.0,51.6577,51.6577,51.5885,51.5954,28600.0
2007-01-25 11:10:00,74.58,74.6,74.5,74.56,30000.0,51.5954,51.6093,51.5401,51.5816,30000.0
2007-01-25 11:15:00,74.56,74.56,74.5,74.51,33200.0,51.5816,51.5816,51.5401,51.547,33200.0
2007-01-25 11:20:00,74.53,74.54,74.48,74.51,33600.0,51.5608,51.5678,51.5263,51.547,33600.0
2007-01-25 11:25:00,74.5,74.55,74.49,74.52,41200.0,51.5401,51.5747,51.5332,51.5539,41200.0
2007-01-25 11:30:00,74.52,74.61,74.52,74.53,33500.0,51.5539,51.6162,51.5539,51.5608,33500.0
2007-01-25 11:35:00,74.53,74.59,74.53,74.55,29000.0,51.5608,51.6024,51.5608,51.5747,29000.0
2007-01-25 11:40:00,74.55,74.62,74.55,74.57,69000.0,51.5747,51.6231,51.5747,51.5885,69000.0
2007-01-25 11:45:00,74.57,74.64,74.54,74.64,44600.0,51.5885,51.6369,51.5678,51.6369,44600.0
2007-01-25 11:50:00,74.63,74.64,74.6,74.6,28200.0,51.63,51.6369,51.6093,51.6093,28200.0
2007-01-25 11:55:00,74.6,74.62,74.5,74.59,63600.0,51.6093,51.6231,51.5401,51.6024,63600.0
2007-01-25 12:00:00,74.6,74.67,74.58,74.59,57500.0,51.6093,51.6577,51.5954,51.6024,57500.0
2007-01-25 12:05:00,74.6,74.6,74.51,74.52,76300.0,51.6093,51.6093,51.547,51.5539,76300.0
2007-01-25 12:10:00,74.53,74.61,74.5,74.58,59200.0,51.5608,51.6162,51.5401,51.5954,59200.0
2007-01-25 12:15:00,74.58,74.76,74.56,74.76,74700.0,51.5954,51.72,51.5816,51.72,74700.0
2007-01-25 12:20:00,74.77,74.79,74.68,74.71,57200.0,51.7269,51.7407,51.6646,51.6854,57200.0
2007-01-25 12:25:00,74.7,74.7,74.55,74.57,37600.0,51.6785,51.6785,51.5747,51.5885,37600.0
2007-01-25 12:30:00,74.58,74.6,74.55,74.6,26700.0,51.5954,51.6093,51.5747,51.6093,26700.0
2007-01-25 12:35:00,74.6,74.83,74.59,74.83,65000.0,51.6093,51.7684,51.6024,51.7684,65000.0
2007-01-25 12:40:00,74.81,74.85,74.78,74.82,96300.0,51.7546,51.7822,51.7338,51.7615,96300.0
2007-01-25 12:45:00,74.82,74.83,74.79,74.8,29600.0,51.7615,51.7684,51.7407,51.7476,29600.0
2007-01-25 12:50:00,74.79,74.81,74.72,74.8,46000.0,51.7407,51.7546,51.6923,51.7476,46000.0
2007-01-25 12:55:00,74.81,74.84,74.73,74.83,80800.0,51.7546,51.7753,51.6992,51.7684,80800.0
2007-01-25 13:00:00,74.84,74.85,74.75,74.78,53600.0,51.7753,51.7822,51.713,51.7338,53600.0
2007-01-25 13:05:00,74.77,74.84,74.76,74.8,57600.0,51.7269,51.7753,51.72,51.7476,57600.0
2007-01-25 13:10:00,74.81,74.9,74.77,74.87,55900.0,51.7546,51.8168,51.7269,51.7961,55900.0
2007-01-25 13:15:00,74.87,74.91,74.83,74.86,56500.0,51.7961,51.8237,51.7684,51.7891,56500.0
2007-01-25 13:20:00,74.85,74.9,74.82,74.89,42700.0,51.7822,51.8168,51.7615,51.8099,42700.0
2007-01-25 13:25:00,74.88,74.9,74.84,74.88,52700.0,51.803,51.8168,51.7753,51.803,52700.0
2007-01-25 13:30:00,74.89,74.98,74.84,74.97,101900.0,51.8099,51.8722,51.7753,51.8652,101900.0
2007-01-25 13:35:00,74.97,74.99,74.79,74.8,96800.0,51.8652,51.8791,51.7407,51.7476,96800.0
2007-01-25 13:40:00,74.79,74.85,74.77,74.77,66600.0,51.7407,51.7822,51.7269,51.7269,66600.0
2007-01-25 13:45:00,74.77,74.87,74.74,74.84,112700.0,51.7269,51.7961,51.7061,51.7753,112700.0
2007-01-25 13:50:00,74.84,74.87,74.73,74.73,62000.0,51.7753,51.7961,51.6992,51.6992,62000.0
2007-01-25 13:55:00,74.72,74.75,74.51,74.54,115300.0,51.6923,51.713,51.547,51.5678,115300.0
2007-01-25 14:00:00,74.54,74.69,74.45,74.6,117900.0,51.5678,51.6715,51.5055,51.6093,117900.0
2007-01-25 14:05:00,74.6,74.71,74.58,74.66,65300.0,51.6093,51.6854,51.5954,51.6508,65300.0
2007-01-25 14:10:00,74.65,74.67,74.54,74.6,121600.0,51.6439,51.6577,51.5678,51.6093,121600.0
2007-01-25 14:15:00,74.6,74.68,74.58,74.61,128900.0,51.6093,51.6646,51.5954,51.6162,128900.0
2007-01-25 14:20:00,74.61,74.7,74.58,74.64,101600.0,51.6162,51.6785,51.5954,51.6369,101600.0
2007-01-25 14:25:00,74.65,74.66,74.54,74.63,141200.0,51.6439,51.6508,51.5678,51.63,141200.0
2007-01-25 14:30:00,74.64,74.69,74.55,74.69,113800.0,51.6369,51.6715,51.5747,51.6715,113800.0
2007-01-25 14:35:00,74.7,74.76,74.66,74.76,103000.0,51.6785,51.72,51.6508,51.72,103000.0
2007-01-25 14:40:00,74.75,74.76,74.66,74.76,71500.0,51.713,51.72,51.6508,51.72,71500.0
2007-01-25 14:45:00,74.74,74.75,74.65,74.75,73300.0,51.7061,51.713,51.6439,51.713,73300.0
2007-01-25 14:50:00,74.74,74.83,74.73,74.83,139100.0,51.7061,51.7684,51.6992,51.7684,139100.0
2007-01-25 14:55:00,74.82,74.94,74.82,74.88,181000.0,51.7615,51.8445,51.7615,51.803,181000.0
2007-01-25 15:00:00,74.88,74.88,74.66,74.71,104100.0,51.803,51.803,51.6508,51.6854,104100.0
2007-01-25 15:05:00,74.71,74.71,74.55,74.64,129800.0,51.6854,51.6854,51.5747,51.6369,129800.0
2007-01-25 15:10:00,74.64,74.81,74.64,74.77,98400.0,51.6369,51.7546,51.6369,51.7269,98400.0
2007-01-25 15:15:00,74.77,74.96,74.71,74.88,183700.0,51.7269,51.8583,51.6854,51.803,183700.0
2007-01-25 15:20:00,74.88,74.89,74.64,74.72,238200.0,51.803,51.8099,51.6369,51.6923,238200.0
2007-01-25 15:25:00,74.72,74.8,74.65,74.67,148200.0,51.6923,51.7476,51.6439,51.6577,148200.0
2007-01-25 15:30:00,74.66,74.76,74.55,74.66,141500.0,51.6508,51.72,51.5747,51.6508,141500.0
2007-01-25 15:35:00,74.67,74.83,74.61,74.78,187200.0,51.6577,51.7684,51.6162,51.7338,187200.0
2007-01-25 15:40:00,74.78,74.79,74.63,74.76,172000.0,51.7338,51.7407,51.63,51.72,172000.0
2007-01-25 15:45:00,74.77,74.87,74.75,74.75,146900.0,51.7269,51.7961,51.713,51.713,146900.0
2007-01-25 15:50:00,74.76,74.93,74.61,74.89,327000.0,51.72,51.8376,51.6162,51.8099,327000.0
2007-01-25 15:55:00,74.89,75.01,74.81,74.99,508100.0,51.8099,51.8929,51.7546,51.8791,508100.0
2007-01-26 09:30:00,71.69,71.89,71.41,71.66,2157800.0,49.5961,49.7345,49.4024,49.5753,2157800.0
2007-01-26 09:35:00,71.68,71.85,71.2,71.28,1460600.0,49.5892,49.7068,49.2571,49.3125,1460600.0
2007-01-26 09:40:00,71.3,71.7,70.92,71.15,1159200.0,49.3263,49.603,49.0634,49.2225,1159200.0
2007-01-26 09:45:00,71.14,71.31,70.99,71.07,911000.0,49.2156,49.3332,49.1118,49.1672,911000.0
2007-01-26 09:50:00,71.06,71.4,71.05,71.1,921800.0,49.1603,49.3955,49.1533,49.1879,921800.0
2007-01-26 09:55:00,71.1,71.6,71.06,71.29,763200.0,49.1879,49.5338,49.1603,49.3194,763200.0
2007-01-26 10:00:00,71.28,71.44,71.11,71.2,721800.0,49.3125,49.4231,49.1948,49.2571,721800.0
2007-01-26 10:05:00,71.21,71.55,71.15,71.53,677900.0,49.264,49.4992,49.2225,49.4854,677900.0
2007-01-26 10:10:00,71.53,71.78,71.5,71.68,860600.0,49.4854,49.6584,49.4647,49.5892,860600.0
2007-01-26 10:15:00,71.68,71.69,71.33,71.47,532900.0,49.5892,49.5961,49.347,49.4439,532900.0
2007-01-26 10:20:00,71.47,71.55,71.38,71.49,446700.0,49.4439,49.4992,49.3816,49.4577,446700.0
2007-01-26 10:25:00,71.49,71.67,71.48,71.57,488400.0,49.4577,49.5823,49.4508,49.5131,488400.0
2007-01-26 10:30:00,71.57,71.58,71.26,71.33,396300.0,49.5131,49.52,49.2986,49.347,396300.0
2007-01-26 10:35:00,71.32,71.36,71.14,71.17,348500.0,49.3401,49.3678,49.2156,49.2364,348500.0
2007-01-26 10:40:00,71.18,71.26,71.13,71.14,328400.0,49.2433,49.2986,49.2087,49.2156,328400.0
2007-01-26 10:45:00,71.13,71.18,71.02,71.14,266200.0,49.2087,49.2433,49.1326,49.2156,266200.0
2007-01-26 10:50:00,71.14,71.36,71.13,71.31,365900.0,49.2156,49.3678,49.2087,49.3332,365900.0
2007-01-26 10:55:00,71.3,71.44,71.13,71.4,742700.0,49.3263,49.4231,49.2087,49.3955,742700.0
2007-01-26 11:00:00,71.4,71.41,71.24,71.24,591500.0,49.3955,49.4024,49.2848,49.2848,591500.0
2007-01-26 11:05:00,71.25,71.28,71.15,71.26,228200.0,49.2917,49.3125,49.2225,49.2986,228200.0
2007-01-26 11:10:00,71.25,71.27,71.05,71.07,191500.0,49.2917,49.3055,49.1533,49.1672,191500.0
2007-01-26 11:15:00,71.06,71.2,71.05,71.18,247600.0,49.1603,49.2571,49.1533,49.2433,247600.0
2007-01-26 11:20:00,71.17,71.27,71.09,71.25,813700.0,49.2364,49.3055,49.181,49.2917,813700.0
2007-01-26 11:25:00,71.25,71.37,71.25,71.3,359700.0,49.2917,49.3747,49.2917,49.3263,359700.0
2007-01-26 11:30:00,71.28,71.3,71.24,71.26,132900.0,49.3125,49.3263,49.2848,49.2986,132900.0
2007-01-26 11:35:00,71.25,71.27,71.15,71.17,202500.0,49.2917,49.3055,49.2225,49.2364,202500.0
2007-01-26 11:40:00,71.17,71.17,70.95,71.02,281700.0,49.2364,49.2364,49.0842,49.1326,281700.0
2007-01-26 11:45:00,71.02,71.15,71.01,71.07,244400.0,49.1326,49.2225,49.1257,49.1672,244400.0
2007-01-26 11:50:00,71.08,71.16,71.07,71.11,133400.0,49.1741,49.2294,49.1672,49.1948,133400.0
2007-01-26 11:55:00,71.12,71.13,70.95,71.08,193700.0,49.2018,49.2087,49.0842,49.1741,193700.0
2007-01-26 12:00:00,71.09,71.1,70.95,71.07,203100.0,49.181,49.1879,49.0842,49.1672,203100.0
2007-01-26 12:05:00,71.07,71.5,71.07,71.26,299800.0,49.1672,49.4647,49.1672,49.2986,299800.0
2007-01-26 12:10:00,71.25,71.43,71.22,71.41,240800.0,49.2917,49.4162,49.2709,49.4024,240800.0
2007-01-26 12:15:00,71.41,71.48,71.2,71.29,208500.0,49.4024,49.4508,49.2571,49.3194,208500.0
2007-01-26 12:20:00,71.3,71.36,71.25,71.32,169800.0,49.3263,49.3678,49.2917,49.3401,169800.0
2007-01-26 12:25:00,71.3,71.35,71.3,71.31,105000.0,49.3263,49.3609,49.3263,49.3332,105000.0
2007-01-26 12:30:00,71.31,71.39,71.31,71.39,183900.0,49.3332,49.3886,49.3332,49.3886,183900.0
2007-01-26 12:35:00,71.38,71.4,71.26,71.33,233100.0,49.3816,49.3955,49.2986,49.347,233100.0
2007-01-26 12:40:00,71.32,71.37,71.25,71.29,122900.0,49.3401,49.3747,49.2917,49.3194,122900.0
2007-01-26 12:45:00,71.29,71.32,71.25,71.25,168600.0,49.3194,49.3401,49.2917,49.2917,168600.0
2007-01-26 12:50:00,71.25,71.3,71.1,71.2,267400.0,49.2917,49.3263,49.1879,49.2571,267400.0
2007-01-26 12:55:00,71.2,71.25,71.15,71.25,198000.0,49.2571,49.2917,49.2225,49.2917,198000.0
2007-01-26 13:00:00,71.25,71.31,71.24,71.28,123400.0,49.2917,49.3332,49.2848,49.3125,123400.0
2007-01-26 13:05:00,71.28,71.32,71.15,71.25,324600.0,49.3125,49.3401,49.2225,49.2917,324600.0
2007-01-26 13:10:00,71.25,71.3,71.1,71.13,147800.0,49.2917,49.3263,49.1879,49.2087,147800.0
2007-01-26 13:15:00,71.12,71.25,71.1,71.16,130000.0,49.2018,49.2917,49.1879,49.2294,130000.0
2007-01-26 13:20:00,71.15,71.23,71.12,71.21,123300.0,49.2225,49.2779,49.2018,49.264,123300.0
2007-01-26 13:25:00,71.2,71.21,71.15,71.15,116800.0,49.2571,49.264,49.2225,49.2225,116800.0
2007-01-26 13:30:00,71.15,71.23,71.15,71.21,119900.0,49.2225,49.2779,49.2225,49.264,119900.0
2007-01-26 13:35:00,71.21,71.29,71.19,71.2,207500.0,49.264,49.3194,49.2502,49.2571,207500.0
2007-01-26 13:40:00,71.2,71.23,71.17,71.19,161200.0,49.2571,49.2779,49.2364,49.2502,161200.0
2007-01-26 13:45:00,71.19,71.2,71.09,71.1,189300.0,49.2502,49.2571,49.181,49.1879,189300.0
2007-01-26 13:50:00,71.1,71.1,71.0,71.09,120100.0,49.1879,49.1879,49.1187,49.181,120100.0
2007-01-26 13:55:00,71.1,71.17,71.09,71.16,120400.0,49.1879,49.2364,49.181,49.2294,120400.0
2007-01-26 14:00:00,71.16,71.23,71.12,71.23,223500.0,49.2294,49.2779,49.2018,49.2779,223500.0
2007-01-26 14:05:00,71.22,71.28,71.2,71.28,152800.0,49.2709,49.3125,49.2571,49.3125,152800.0
2007-01-26 14:10:00,71.28,71.36,71.28,71.31,199400.0,49.3125,49.3678,49.3125,49.3332,199400.0
2007-01-26 14:15:00,71.31,71.5,71.31,71.41,286200.0,49.3332,49.4647,49.3332,49.4024,286200.0
2007-01-26 14:20:00,71.41,71.47,71.3,71.31,170200.0,49.4024,49.4439,49.3263,49.3332,170200.0
2007-01-26 14:25:00,71.32,71.42,71.3,71.31,173600.0,49.3401,49.4093,49.3263,49.3332,173600.0
2007-01-26 14:30:00,71.31,71.35,71.3,71.32,60600.0,49.3332,49.3609,49.3263,49.3401,60600.0
2007-01-26 14:35:00,71.32,71.35,71.25,71.29,118300.0,49.3401,49.3609,49.2917,49.3194,118300.0
2007-01-26 14:40:00,71.29,71.37,71.28,71.36,74700.0,49.3194,49.3747,49.3125,49.3678,74700.0
2007-01-26 14:45:00,71.36,71.4,71.3,71.35,88500.0,49.3678,49.3955,49.3263,49.3609,88500.0
2007-01-26 14:50:00,71.34,71.37,71.32,71.36,94300.0,49.354,49.3747,49.3401,49.3678,94300.0
2007-01-26 14:55:00,71.36,71.38,71.29,71.37,135800.0,49.3678,49.3816,49.3194,49.3747,135800.0
2007-01-26 15:00:00,71.38,71.49,71.37,71.42,172400.0,49.3816,49.4577,49.3747,49.4093,172400.0
2007-01-26 15:05:00,71.42,71.45,71.35,71.4,183400.0,49.4093,49.4301,49.3609,49.3955,183400.0
2007-01-26 15:10:00,71.4,71.59,71.35,71.51,264200.0,49.3955,49.5269,49.3609,49.4716,264200.0
2007-01-26 15:15:00,71.51,71.68,71.51,71.67,215900.0,49.4716,49.5892,49.4716,49.5823,215900.0
2007-01-26 15:20:00,71.67,71.67,71.46,71.5,265500.0,49.5823,49.5823,49.437,49.4647,265500.0
2007-01-26 15:25:00,71.49,71.53,71.42,71.42,289400.0,49.4577,49.4854,49.4093,49.4093,289400.0
2007-01-26 15:30:00,71.41,71.5,71.36,71.39,236100.0,49.4024,49.4647,49.3678,49.3886,236100.0
2007-01-26 15:35:00,71.37,71.43,71.37,71.39,188200.0,49.3747,49.4162,49.3747,49.3886,188200.0
2007-01-26 15:40:00,71.39,71.42,71.27,71.39,207200.0,49.3886,49.4093,49.3055,49.3886,207200.0
2007-01-26 15:45:00,71.39,71.49,71.35,71.4,529900.0,49.3886,49.4577,49.3609,49.3955,529900.0
2007-01-26 15:50:00,71.4,71.5,71.4,71.44,593200.0,49.3955,49.4647,49.3955,49.4231,593200.0
2007-01-26 15:55:00,71.44,71.63,71.4,71.45,672600.0,49.4231,49.5546,49.3955,49.4301,672600.0
2007-01-29 09:30:00,71.31,71.34,71.1,71.23,372100.0,49.3332,49.354,49.1879,49.2779,372100.0
2007-01-29 09:35:00,71.23,71.28,71.22,71.27,143100.0,49.2779,49.3125,49.2709,49.3055,143100.0
2007-01-29 09:40:00,71.27,71.3,71.06,71.18,173400.0,49.3055,49.3263,49.1603,49.2433,173400.0
2007-01-29 09:45:00,71.18,71.23,71.13,71.2,140600.0,49.2433,49.2779,49.2087,49.2571,140600.0
2007-01-29 09:50:00,71.19,71.21,71.11,71.17,97100.0,49.2502,49.264,49.1948,49.2364,97100.0
2007-01-29 09:55:00,71.18,71.18,71.04,71.04,89900.0,49.2433,49.2433,49.1464,49.1464,89900.0
2007-01-29 10:00:00,71.04,71.1,70.79,70.84,296200.0,49.1464,49.1879,48.9735,49.0081,296200.0
2007-01-29 10:05:00,70.84,70.95,70.79,70.91,181200.0,49.0081,49.0842,48.9735,49.0565,181200.0
2007-01-29 10:10:00,70.91,70.97,70.84,70.94,123200.0,49.0565,49.098,49.0081,49.0772,123200.0
2007-01-29 10:15:00,70.94,70.95,70.83,70.91,144800.0,49.0772,49.0842,49.0011,49.0565,144800.0
2007-01-29 10:20:00,70.91,70.91,70.62,70.66,156900.0,49.0565,49.0565,48.8559,48.8835,156900.0
2007-01-29 10:25:00,70.67,70.74,70.59,70.59,153600.0,48.8904,48.9389,48.8351,48.8351,153600.0
2007-01-29 10:30:00,70.6,70.7,70.58,70.61,139300.0,48.842,48.9112,48.8282,48.8489,139300.0
2007-01-29 10:35:00,70.61,70.61,70.47,70.5,226600.0,48.8489,48.8489,48.7521,48.7728,226600.0
2007-01-29 10:40:00,70.5,70.57,70.31,70.31,178900.0,48.7728,48.8213,48.6414,48.6414,178900.0
2007-01-29 10:45:00,70.3,70.4,70.27,70.36,254300.0,48.6345,48.7037,48.6137,48.676,254300.0
2007-01-29 10:50:00,70.36,70.38,70.19,70.19,233900.0,48.676,48.6898,48.5584,48.5584,233900.0
2007-01-29 10:55:00,70.19,70.19,70.06,70.07,237100.0,48.5584,48.5584,48.4684,48.4754,237100.0
2007-01-29 11:00:00,70.07,70.12,69.94,70.1,492100.0,48.4754,48.5099,48.3854,48.4961,492100.0
2007-01-29 11:05:00,70.09,70.29,70.06,70.26,227500.0,48.4892,48.6276,48.4684,48.6068,227500.0
2007-01-29 11:10:00,70.25,70.27,70.07,70.17,229900.0,48.5999,48.6137,48.4754,48.5445,229900.0
2007-01-29 11:15:00,70.17,70.2,70.11,70.15,155200.0,48.5445,48.5653,48.503,48.5307,155200.0
2007-01-29 11:20:00,70.15,70.5,70.11,70.2,411400.0,48.5307,48.7728,48.503,48.5653,411400.0
2007-01-29 11:25:00,70.19,70.35,70.12,70.29,280700.0,48.5584,48.6691,48.5099,48.6276,280700.0
2007-01-29 11:30:00,70.3,70.36,70.19,70.36,348000.0,48.6345,48.676,48.5584,48.676,348000.0
2007-01-29 11:35:00,70.36,70.54,70.31,70.5,324300.0,48.676,48.8005,48.6414,48.7728,324300.0
2007-01-29 11:40:00,70.49,70.5,70.39,70.47,246900.0,48.7659,48.7728,48.6967,48.7521,246900.0
2007-01-29 11:45:00,70.46,70.5,70.35,70.39,239600.0,48.7452,48.7728,48.6691,48.6967,239600.0
2007-01-29 11:50:00,70.39,70.47,70.38,70.44,175300.0,48.6967,48.7521,48.6898,48.7313,175300.0
2007-01-29 11:55:00,70.44,70.51,70.43,70.5,111400.0,48.7313,48.7798,48.7244,48.7728,111400.0
2007-01-29 12:00:00,70.51,70.52,70.42,70.46,169000.0,48.7798,48.7867,48.7175,48.7452,169000.0
2007-01-29 12:05:00,70.45,70.5,70.44,70.45,256100.0,48.7382,48.7728,48.7313,48.7382,256100.0
2007-01-29 12:10:00,70.45,70.48,70.37,70.39,113900.0,48.7382,48.759,48.6829,48.6967,113900.0
2007-01-29 12:15:00,70.4,70.45,70.36,70.39,73400.0,48.7037,48.7382,48.676,48.6967,73400.0
2007-01-29 12:20:00,70.39,70.45,70.35,70.36,68000.0,48.6967,48.7382,48.6691,48.676,68000.0
2007-01-29 12:25:00,70.36,70.37,70.3,70.33,85700.0,48.676,48.6829,48.6345,48.6552,85700.0
2007-01-29 12:30:00,70.33,70.36,70.32,70.32,54700.0,48.6552,48.676,48.6483,48.6483,54700.0
2007-01-29 12:35:00,70.33,70.36,70.32,70.33,76800.0,48.6552,48.676,48.6483,48.6552,76800.0
2007-01-29 12:40:00,70.33,70.35,70.25,70.25,105200.0,48.6552,48.6691,48.5999,48.5999,105200.0
2007-01-29 12:45:00,70.26,70.35,70.2,70.34,119800.0,48.6068,48.6691,48.5653,48.6621,119800.0
2007-01-29 12:50:00,70.34,70.5,70.31,70.47,132500.0,48.6621,48.7728,48.6414,48.7521,132500.0
2007-01-29 12:55:00,70.47,70.56,70.47,70.49,97500.0,48.7521,48.8143,48.7521,48.7659,97500.0
2007-01-29 13:00:00,70.5,70.61,70.49,70.54,132700.0,48.7728,48.8489,48.7659,48.8005,132700.0
2007-01-29 13:05:00,70.54,70.63,70.53,70.63,78700.0,48.8005,48.8628,48.7936,48.8628,78700.0
2007-01-29 13:10:00,70.63,70.7,70.62,70.68,84200.0,48.8628,48.9112,48.8559,48.8974,84200.0
2007-01-29 13:15:00,70.68,70.7,70.58,70.6,55100.0,48.8974,48.9112,48.8282,48.842,55100.0
2007-01-29 13:20:00,70.6,70.6,70.48,70.5,83500.0,48.842,48.842,48.759,48.7728,83500.0
2007-01-29 13:25:00,70.5,70.56,70.48,70.5,60200.0,48.7728,48.8143,48.759,48.7728,60200.0
2007-01-29 13:30:00,70.5,70.55,70.47,70.48,34000.0,48.7728,48.8074,48.7521,48.759,34000.0
2007-01-29 13:35:00,70.48,70.5,70.47,70.49,74400.0,48.759,48.7728,48.7521,48.7659,74400.0
2007-01-29 13:40:00,70.48,70.5,70.47,70.49,83100.0,48.759,48.7728,48.7521,48.7659,83100.0
2007-01-29 13:45:00,70.49,70.5,70.46,70.49,175700.0,48.7659,48.7728,48.7452,48.7659,175700.0
2007-01-29 13:50:00,70.49,70.5,70.44,70.44,106000.0,48.7659,48.7728,48.7313,48.7313,106000.0
2007-01-29 13:55:00,70.44,70.44,70.22,70.27,142300.0,48.7313,48.7313,48.5791,48.6137,142300.0
2007-01-29 14:00:00,70.26,70.4,70.1,70.15,169600.0,48.6068,48.7037,48.4961,48.5307,169600.0
2007-01-29 14:05:00,70.14,70.21,70.1,70.15,181900.0,48.5238,48.5722,48.4961,48.5307,181900.0
2007-01-29 14:10:00,70.15,70.15,70.02,70.1,160100.0,48.5307,48.5307,48.4408,48.4961,160100.0
2007-01-29 14:15:00,70.1,70.1,70.01,70.09,113500.0,48.4961,48.4961,48.4338,48.4892,113500.0
2007-01-29 14:20:00,70.09,70.2,70.07,70.14,120400.0,48.4892,48.5653,48.4754,48.5238,120400.0
2007-01-29 14:25:00,70.14,70.19,70.06,70.19,164900.0,48.5238,48.5584,48.4684,48.5584,164900.0
2007-01-29 14:30:00,70.18,70.22,70.14,70.16,66800.0,48.5515,48.5791,48.5238,48.5376,66800.0
2007-01-29 14:35:00,70.15,70.16,70.06,70.07,53500.0,48.5307,48.5376,48.4684,48.4754,53500.0
2007-01-29 14:40:00,70.06,70.08,69.86,69.94,276800.0,48.4684,48.4823,48.3301,48.3854,276800.0
2007-01-29 14:45:00,69.95,70.05,69.94,70.04,164000.0,48.3923,48.4615,48.3854,48.4546,164000.0
2007-01-29 14:50:00,70.04,70.07,70.01,70.05,159000.0,48.4546,48.4754,48.4338,48.4615,159000.0
2007-01-29 14:55:00,70.05,70.1,70.04,70.1,110500.0,48.4615,48.4961,48.4546,48.4961,110500.0
2007-01-29 15:00:00,70.09,70.12,70.07,70.08,109100.0,48.4892,48.5099,48.4754,48.4823,109100.0
2007-01-29 15:05:00,70.08,70.1,69.99,70.0,127000.0,48.4823,48.4961,48.42,48.4269,127000.0
2007-01-29 15:10:00,70.0,70.04,69.99,70.0,223500.0,48.4269,48.4546,48.42,48.4269,223500.0
2007-01-29 15:15:00,70.0,70.03,69.94,69.99,157500.0,48.4269,48.4477,48.3854,48.42,157500.0
2007-01-29 15:20:00,69.99,70.05,69.97,70.02,92100.0,48.42,48.4615,48.4062,48.4408,92100.0
2007-01-29 15:25:00,70.02,70.1,69.95,70.0,156500.0,48.4408,48.4961,48.3923,48.4269,156500.0
2007-01-29 15:30:00,70.0,70.04,69.99,70.04,94600.0,48.4269,48.4546,48.42,48.4546,94600.0
2007-01-29 15:35:00,70.04,70.23,70.03,70.23,176900.0,48.4546,48.586,48.4477,48.586,176900.0
2007-01-29 15:40:00,70.22,70.22,70.09,70.09,205100.0,48.5791,48.5791,48.4892,48.4892,205100.0
2007-01-29 15:45:00,70.1,70.16,70.07,70.09,249800.0,48.4961,48.5376,48.4754,48.4892,249800.0
2007-01-29 15:50:00,70.09,70.11,69.9,69.94,361600.0,48.4892,48.503,48.3577,48.3854,361600.0
2007-01-29 15:55:00,69.94,70.0,69.93,69.95,379900.0,48.3854,48.4269,48.3785,48.3923,379900.0
2007-01-30 09:30:00,70.62,70.82,70.5,70.79,637300.0,48.8559,48.9942,48.7728,48.9735,637300.0
2007-01-30 09:35:00,70.8,70.85,70.68,70.7,260200.0,48.9804,49.015,48.8974,48.9112,260200.0
2007-01-30 09:40:00,70.68,70.75,70.64,70.68,215700.0,48.8974,48.9458,48.8697,48.8974,215700.0
2007-01-30 09:45:00,70.68,70.7,70.65,70.68,136800.0,48.8974,48.9112,48.8766,48.8974,136800.0
2007-01-30 09:50:00,70.69,70.69,70.51,70.51,151100.0,48.9043,48.9043,48.7798,48.7798,151100.0
2007-01-30 09:55:00,70.52,70.53,70.41,70.47,218600.0,48.7867,48.7936,48.7106,48.7521,218600.0
2007-01-30 10:00:00,70.48,70.55,70.42,70.53,200000.0,48.759,48.8074,48.7175,48.7936,200000.0
2007-01-30 10:05:00,70.53,70.74,70.52,70.7,202300.0,48.7936,48.9389,48.7867,48.9112,202300.0
2007-01-30 10:10:00,70.69,70.71,70.55,70.58,125600.0,48.9043,48.9181,48.8074,48.8282,125600.0
2007-01-30 10:15:00,70.58,70.66,70.58,70.64,100700.0,48.8282,48.8835,48.8282,48.8697,100700.0
2007-01-30 10:20:00,70.65,70.77,70.63,70.74,133600.0,48.8766,48.9596,48.8628,48.9389,133600.0
2007-01-30 10:25:00,70.73,70.82,70.68,70.81,115400.0,48.932,48.9942,48.8974,48.9873,115400.0
2007-01-30 10:30:00,70.81,70.94,70.8,70.91,142200.0,48.9873,49.0772,48.9804,49.0565,142200.0
2007-01-30 10:35:00,70.9,70.93,70.79,70.85,163200.0,49.0496,49.0703,48.9735,49.015,163200.0
2007-01-30 10:40:00,70.85,70.92,70.84,70.84,112600.0,49.015,49.0634,49.0081,49.0081,112600.0
2007-01-30 10:45:00,70.83,70.85,70.77,70.79,165700.0,49.0011,49.015,48.9596,48.9735,165700.0
2007-01-30 10:50:00,70.79,70.8,70.62,70.76,144900.0,48.9735,48.9804,48.8559,48.9527,144900.0
2007-01-30 10:55:00,70.76,70.85,70.75,70.8,51900.0,48.9527,49.015,48.9458,48.9804,51900.0
2007-01-30 11:00:00,70.81,70.84,70.8,70.84,73800.0,48.9873,49.0081,48.9804,49.0081,73800.0
2007-01-30 11:05:00,70.84,70.86,70.8,70.81,231200.0,49.0081,49.0219,48.9804,48.9873,231200.0
2007-01-30 11:10:00,70.81,70.9,70.8,70.89,66400.0,48.9873,49.0496,48.9804,49.0426,66400.0
2007-01-30 11:15:00,70.88,70.91,70.81,70.89,184700.0,49.0357,49.0565,48.9873,49.0426,184700.0
2007-01-30 11:20:00,70.87,70.94,70.84,70.85,53600.0,49.0288,49.0772,49.0081,49.015,53600.0
2007-01-30 11:25:00,70.85,70.9,70.82,70.9,331400.0,49.015,49.0496,48.9942,49.0496,331400.0
2007-01-30 11:30:00,70.9,70.98,70.87,70.89,183900.0,49.0496,49.1049,49.0288,49.0426,183900.0
2007-01-30 11:35:00,70.89,70.96,70.87,70.95,82200.0,49.0426,49.0911,49.0288,49.0842,82200.0
2007-01-30 11:40:00,70.95,71.03,70.94,71.01,253200.0,49.0842,49.1395,49.0772,49.1257,253200.0
2007-01-30 11:45:00,71.02,71.13,71.01,71.09,306600.0,49.1326,49.2087,49.1257,49.181,306600.0
2007-01-30 11:50:00,71.09,71.1,70.96,70.99,154700.0,49.181,49.1879,49.0911,49.1118,154700.0
2007-01-30 11:55:00,70.99,71.03,70.84,70.84,179400.0,49.1118,49.1395,49.0081,49.0081,179400.0
2007-01-30 12:00:00,70.84,70.95,70.83,70.92,143200.0,49.0081,49.0842,49.0011,49.0634,143200.0
2007-01-30 12:05:00,70.92,70.92,70.85,70.88,108500.0,49.0634,49.0634,49.015,49.0357,108500.0
2007-01-30 12:10:00,70.87,70.94,70.85,70.85,72700.0,49.0288,49.0772,49.015,49.015,72700.0
2007-01-30 12:15:00,70.85,70.96,70.85,70.92,86100.0,49.015,49.0911,49.015,49.0634,86100.0
2007-01-30 12:20:00,70.92,71.0,70.9,70.99,201300.0,49.0634,49.1187,49.0496,49.1118,201300.0
2007-01-30 12:25:00,70.99,71.01,70.99,71.0,109200.0,49.1118,49.1257,49.1118,49.1187,109200.0
2007-01-30 12:30:00,71.0,71.01,70.97,70.98,106300.0,49.1187,49.1257,49.098,49.1049,106300.0
2007-01-30 12:35:00,70.98,71.01,70.97,70.99,101400.0,49.1049,49.1257,49.098,49.1118,101400.0
2007-01-30 12:40:00,70.98,71.01,70.89,70.93,50300.0,49.1049,49.1257,49.0426,49.0703,50300.0
2007-01-30 12:45:00,70.93,70.98,70.87,70.96,200100.0,49.0703,49.1049,49.0288,49.0911,200100.0
2007-01-30 12:50:00,70.98,70.99,70.9,70.9,49200.0,49.1049,49.1118,49.0496,49.0496,49200.0
2007-01-30 12:55:00,70.9,70.92,70.88,70.91,48600.0,49.0496,49.0634,49.0357,49.0565,48600.0
2007-01-30 13:00:00,70.91,70.98,70.86,70.91,80300.0,49.0565,49.1049,49.0219,49.0565,80300.0
2007-01-30 13:05:00,70.9,70.9,70.71,70.71,84300.0,49.0496,49.0496,48.9181,48.9181,84300.0
2007-01-30 13:10:00,70.7,70.81,70.67,70.8,69400.0,48.9112,48.9873,48.8904,48.9804,69400.0
2007-01-30 13:15:00,70.81,70.85,70.77,70.77,58600.0,48.9873,49.015,48.9596,48.9596,58600.0
2007-01-30 13:20:00,70.8,70.85,70.78,70.85,54200.0,48.9804,49.015,48.9665,49.015,54200.0
2007-01-30 13:25:00,70.84,70.86,70.77,70.8,81000.0,49.0081,49.0219,48.9596,48.9804,81000.0
2007-01-30 13:30:00,70.8,70.9,70.7,70.86,57400.0,48.9804,49.0496,48.9112,49.0219,57400.0
2007-01-30 13:35:00,70.85,70.85,70.76,70.77,40500.0,49.015,49.015,48.9527,48.9596,40500.0
2007-01-30 13:40:00,70.76,70.77,70.68,70.68,42000.0,48.9527,48.9596,48.8974,48.8974,42000.0
2007-01-30 13:45:00,70.68,71.1,70.67,70.72,88400.0,48.8974,49.1879,48.8904,48.925,88400.0
2007-01-30 13:50:00,70.73,70.81,70.73,70.73,88700.0,48.932,48.9873,48.932,48.932,88700.0
2007-01-30 13:55:00,70.73,70.75,70.71,70.73,56800.0,48.932,48.9458,48.9181,48.932,56800.0
2007-01-30 14:00:00,70.73,70.75,70.66,70.66,72900.0,48.932,48.9458,48.8835,48.8835,72900.0
2007-01-30 14:05:00,70.66,70.7,70.61,70.65,57500.0,48.8835,48.9112,48.8489,48.8766,57500.0
2007-01-30 14:10:00,70.64,70.68,70.62,70.67,50900.0,48.8697,48.8974,48.8559,48.8904,50900.0
2007-01-30 14:15:00,70.66,70.67,70.65,70.67,31600.0,48.8835,48.8904,48.8766,48.8904,31600.0
2007-01-30 14:20:00,70.67,70.7,70.65,70.67,36600.0,48.8904,48.9112,48.8766,48.8904,36600.0
2007-01-30 14:25:00,70.67,70.69,70.64,70.65,45200.0,48.8904,48.9043,48.8697,48.8766,45200.0
2007-01-30 14:30:00,70.64,70.65,70.47,70.47,659700.0,48.8697,48.8766,48.7521,48.7521,659700.0
2007-01-30 14:35:00,70.48,70.52,70.47,70.5,119600.0,48.759,48.7867,48.7521,48.7728,119600.0
2007-01-30 14:40:00,70.49,70.5,70.48,70.5,53200.0,48.7659,48.7728,48.759,48.7728,53200.0
2007-01-30 14:45:00,70.49,70.5,70.43,70.43,91600.0,48.7659,48.7728,48.7244,48.7244,91600.0
2007-01-30 14:50:00,70.44,70.45,70.42,70.44,84600.0,48.7313,48.7382,48.7175,48.7313,84600.0
2007-01-30 14:55:00,70.44,70.48,70.43,70.45,79500.0,48.7313,48.759,48.7244,48.7382,79500.0
2007-01-30 15:00:00,70.46,70.5,70.44,70.5,88700.0,48.7452,48.7728,48.7313,48.7728,88700.0
2007-01-30 15:05:00,70.5,70.5,70.43,70.44,104300.0,48.7728,48.7728,48.7244,48.7313,104300.0
2007-01-30 15:10:00,70.44,70.45,70.41,70.44,102300.0,48.7313,48.7382,48.7106,48.7313,102300.0
2007-01-30 15:15:00,70.44,70.44,70.36,70.39,127300.0,48.7313,48.7313,48.676,48.6967,127300.0
2007-01-30 15:20:00,70.37,70.41,70.23,70.25,285600.0,48.6829,48.7106,48.586,48.5999,285600.0
2007-01-30 15:25:00,70.24,70.34,70.24,70.31,220200.0,48.593,48.6621,48.593,48.6414,220200.0
2007-01-30 15:30:00,70.31,70.43,70.25,70.42,125000.0,48.6414,48.7244,48.5999,48.7175,125000.0
2007-01-30 15:35:00,70.42,70.53,70.37,70.49,190500.0,48.7175,48.7936,48.6829,48.7659,190500.0
2007-01-30 15:40:00,70.48,70.49,70.43,70.45,137100.0,48.759,48.7659,48.7244,48.7382,137100.0
2007-01-30 15:45:00,70.45,70.45,70.39,70.44,116300.0,48.7382,48.7382,48.6967,48.7313,116300.0
2007-01-30 15:50:00,70.45,70.46,70.38,70.4,192700.0,48.7382,48.7452,48.6898,48.7037,192700.0
2007-01-30 15:55:00,70.4,70.41,70.33,70.33,311200.0,48.7037,48.7106,48.6552,48.6552,311200.0
2007-01-31 09:30:00,70.4,70.4,70.14,70.14,318800.0,48.7037,48.7037,48.5238,48.5238,318800.0
2007-01-31 09:35:00,70.14,70.15,70.0,70.01,97300.0,48.5238,48.5307,48.4269,48.4338,97300.0
2007-01-31 09:40:00,70.01,70.02,69.91,69.92,166000.0,48.4338,48.4408,48.3647,48.3716,166000.0
2007-01-31 09:45:00,69.92,70.08,69.91,69.99,120700.0,48.3716,48.4823,48.3647,48.42,120700.0
2007-01-31 09:50:00,69.99,70.15,69.96,70.07,85900.0,48.42,48.5307,48.3993,48.4754,85900.0
2007-01-31 09:55:00,70.06,70.09,70.03,70.07,132800.0,48.4684,48.4892,48.4477,48.4754,132800.0
2007-01-31 10:00:00,70.08,70.15,69.96,70.02,108300.0,48.4823,48.5307,48.3993,48.4408,108300.0
2007-01-31 10:05:00,70.02,70.02,69.96,69.97,112600.0,48.4408,48.4408,48.3993,48.4062,112600.0
2007-01-31 10:10:00,69.97,69.99,69.9,69.91,127800.0,48.4062,48.42,48.3577,48.3647,127800.0
2007-01-31 10:15:00,69.91,70.01,69.9,69.94,109900.0,48.3647,48.4338,48.3577,48.3854,109900.0
2007-01-31 10:20:00,69.95,70.15,69.93,70.14,293000.0,48.3923,48.5307,48.3785,48.5238,293000.0
2007-01-31 10:25:00,70.14,70.17,70.08,70.11,173600.0,48.5238,48.5445,48.4823,48.503,173600.0
2007-01-31 10:30:00,70.11,70.45,70.1,70.4,146800.0,48.503,48.7382,48.4961,48.7037,146800.0
2007-01-31 10:35:00,70.4,70.46,70.33,70.4,162800.0,48.7037,48.7452,48.6552,48.7037,162800.0
2007-01-31 10:40:00,70.4,70.4,70.21,70.28,319700.0,48.7037,48.7037,48.5722,48.6206,319700.0
2007-01-31 10:45:00,70.28,70.31,70.27,70.3,264800.0,48.6206,48.6414,48.6137,48.6345,264800.0
2007-01-31 10:50:00,70.29,70.42,70.29,70.4,119200.0,48.6276,48.7175,48.6276,48.7037,119200.0
2007-01-31 10:55:00,70.4,70.4,70.25,70.26,284000.0,48.7037,48.7037,48.5999,48.6068,284000.0
2007-01-31 11:00:00,70.26,70.29,70.18,70.21,73600.0,48.6068,48.6276,48.5515,48.5722,73600.0
2007-01-31 11:05:00,70.22,70.22,70.14,70.2,41700.0,48.5791,48.5791,48.5238,48.5653,41700.0
2007-01-31 11:10:00,70.19,70.21,70.16,70.18,87500.0,48.5584,48.5722,48.5376,48.5515,87500.0
2007-01-31 11:15:00,70.19,70.2,70.11,70.2,62600.0,48.5584,48.5653,48.503,48.5653,62600.0
2007-01-31 11:20:00,70.2,70.2,70.11,70.13,50800.0,48.5653,48.5653,48.503,48.5169,50800.0
2007-01-31 11:25:00,70.13,70.21,70.12,70.18,29600.0,48.5169,48.5722,48.5099,48.5515,29600.0
2007-01-31 11:30:00,70.17,70.19,70.1,70.11,42800.0,48.5445,48.5584,48.4961,48.503,42800.0
2007-01-31 11:35:00,70.12,70.16,70.11,70.16,40100.0,48.5099,48.5376,48.503,48.5376,40100.0
2007-01-31 11:40:00,70.15,70.21,70.14,70.19,30300.0,48.5307,48.5722,48.5238,48.5584,30300.0
2007-01-31 11:45:00,70.2,70.26,70.2,70.24,40600.0,48.5653,48.6068,48.5653,48.593,40600.0
2007-01-31 11:50:00,70.24,70.25,70.15,70.22,67500.0,48.593,48.5999,48.5307,48.5791,67500.0
2007-01-31 11:55:00,70.23,70.25,70.21,70.22,37500.0,48.586,48.5999,48.5722,48.5791,37500.0
2007-01-31 12:00:00,70.23,70.25,70.19,70.2,31700.0,48.586,48.5999,48.5584,48.5653,31700.0
2007-01-31 12:05:00,70.2,70.23,70.15,70.23,45200.0,48.5653,48.586,48.5307,48.586,45200.0
2007-01-31 12:10:00,70.22,70.26,70.22,70.25,46200.0,48.5791,48.6068,48.5791,48.5999,46200.0
2007-01-31 12:15:00,70.26,70.26,70.2,70.21,33900.0,48.6068,48.6068,48.5653,48.5722,33900.0
2007-01-31 12:20:00,70.21,70.26,70.2,70.25,29200.0,48.5722,48.6068,48.5653,48.5999,29200.0
2007-01-31 12:25:00,70.24,70.25,70.22,70.23,48500.0,48.593,48.5999,48.5791,48.586,48500.0
2007-01-31 12:30:00,70.24,70.26,70.22,70.23,39800.0,48.593,48.6068,48.5791,48.586,39800.0
2007-01-31 12:35:00,70.23,70.25,70.14,70.25,74600.0,48.586,48.5999,48.5238,48.5999,74600.0
2007-01-31 12:40:00,70.24,70.25,70.2,70.23,30300.0,48.593,48.5999,48.5653,48.586,30300.0
2007-01-31 12:45:00,70.22,70.23,70.19,70.2,20100.0,48.5791,48.586,48.5584,48.5653,20100.0
2007-01-31 12:50:00,70.2,70.23,70.18,70.22,51900.0,48.5653,48.586,48.5515,48.5791,51900.0
2007-01-31 12:55:00,70.22,70.24,70.21,70.24,27600.0,48.5791,48.593,48.5722,48.593,27600.0
2007-01-31 13:00:00,70.23,70.24,70.21,70.23,22600.0,48.586,48.593,48.5722,48.586,22600.0
2007-01-31 13:05:00,70.23,70.28,70.22,70.27,58300.0,48.586,48.6206,48.5791,48.6137,58300.0
2007-01-31 13:10:00,70.26,70.3,70.25,70.29,30400.0,48.6068,48.6345,48.5999,48.6276,30400.0
2007-01-31 13:15:00,70.3,70.3,70.26,70.27,15800.0,48.6345,48.6345,48.6068,48.6137,15800.0
2007-01-31 13:20:00,70.26,70.28,70.22,70.24,22100.0,48.6068,48.6206,48.5791,48.593,22100.0
2007-01-31 13:25:00,70.24,70.25,70.2,70.24,26600.0,48.593,48.5999,48.5653,48.593,26600.0
2007-01-31 13:30:00,70.25,70.27,70.2,70.21,17400.0,48.5999,48.6137,48.5653,48.5722,17400.0
2007-01-31 13:35:00,70.21,70.27,70.2,70.27,36400.0,48.5722,48.6137,48.5653,48.6137,36400.0
2007-01-31 13:40:00,70.26,70.26,70.19,70.19,44600.0,48.6068,48.6068,48.5584,48.5584,44600.0
2007-01-31 13:45:00,70.19,70.23,70.11,70.11,38800.0,48.5584,48.586,48.503,48.503,38800.0
2007-01-31 13:50:00,70.12,70.13,70.06,70.1,120900.0,48.5099,48.5169,48.4684,48.4961,120900.0
2007-01-31 13:55:00,70.09,70.1,70.01,70.04,125800.0,48.4892,48.4961,48.4338,48.4546,125800.0
2007-01-31 14:00:00,70.06,70.07,70.04,70.05,25500.0,48.4684,48.4754,48.4546,48.4615,25500.0
2007-01-31 14:05:00,70.06,70.1,70.03,70.06,67100.0,48.4684,48.4961,48.4477,48.4684,67100.0
2007-01-31 14:10:00,70.05,70.06,69.97,70.06,99300.0,48.4615,48.4684,48.4062,48.4684,99300.0
2007-01-31 14:15:00,70.05,70.38,70.05,70.3,250800.0,48.4615,48.6898,48.4615,48.6345,250800.0
2007-01-31 14:20:00,70.3,70.37,70.11,70.21,166300.0,48.6345,48.6829,48.503,48.5722,166300.0
2007-01-31 14:25:00,70.21,70.23,70.03,70.11,129200.0,48.5722,48.586,48.4477,48.503,129200.0
2007-01-31 14:30:00,70.09,70.22,70.07,70.21,108400.0,48.4892,48.5791,48.4754,48.5722,108400.0
2007-01-31 14:35:00,70.21,70.31,70.2,70.22,228800.0,48.5722,48.6414,48.5653,48.5791,228800.0
2007-01-31 14:40:00,70.22,70.33,70.22,70.33,39400.0,48.5791,48.6552,48.5791,48.6552,39400.0
2007-01-31 14:45:00,70.31,70.39,70.27,70.3,95600.0,48.6414,48.6967,48.6137,48.6345,95600.0
2007-01-31 14:50:00,70.29,70.33,70.23,70.3,121300.0,48.6276,48.6552,48.586,48.6345,121300.0
2007-01-31 14:55:00,70.29,70.37,70.24,70.25,90600.0,48.6276,48.6829,48.593,48.5999,90600.0
2007-01-31 15:00:00,70.26,70.37,70.26,70.37,87100.0,48.6068,48.6829,48.6068,48.6829,87100.0
2007-01-31 15:05:00,70.37,70.57,70.37,70.49,138000.0,48.6829,48.8213,48.6829,48.7659,138000.0
2007-01-31 15:10:00,70.48,70.49,70.25,70.33,107400.0,48.759,48.7659,48.5999,48.6552,107400.0
2007-01-31 15:15:00,70.33,70.34,70.21,70.3,86000.0,48.6552,48.6621,48.5722,48.6345,86000.0
2007-01-31 15:20:00,70.3,70.37,70.27,70.34,67500.0,48.6345,48.6829,48.6137,48.6621,67500.0
2007-01-31 15:25:00,70.34,70.45,70.34,70.43,91400.0,48.6621,48.7382,48.6621,48.7244,91400.0
2007-01-31 15:30:00,70.43,70.49,70.4,70.43,127900.0,48.7244,48.7659,48.7037,48.7244,127900.0
2007-01-31 15:35:00,70.43,70.45,70.37,70.39,78400.0,48.7244,48.7382,48.6829,48.6967,78400.0
2007-01-31 15:40:00,70.39,70.41,70.37,70.4,56800.0,48.6967,48.7106,48.6829,48.7037,56800.0
2007-01-31 15:45:00,70.4,70.45,70.39,70.44,57000.0,48.7037,48.7382,48.6967,48.7313,57000.0
2007-01-31 15:50:00,70.44,70.45,70.38,70.45,102400.0,48.7313,48.7382,48.6898,48.7382,102400.0
2007-01-31 15:55:00,70.44,70.46,70.35,70.39,196800.0,48.7313,48.7452,48.6691,48.6967,196800.0
2007-02-01 09:30:00,70.05,70.25,69.87,69.9,576000.0,48.4615,48.5999,48.337,48.3577,576000.0
2007-02-01 09:35:00,69.91,69.97,69.56,69.63,451400.0,48.3647,48.4062,48.1225,48.171,451400.0
2007-02-01 09:40:00,69.66,69.97,69.64,69.93,253600.0,48.1917,48.4062,48.1779,48.3785,253600.0
2007-02-01 09:45:00,69.92,70.0,69.75,69.75,179600.0,48.3716,48.4269,48.254,48.254,179600.0
2007-02-01 09:50:00,69.75,69.83,69.75,69.8,99900.0,48.254,48.3093,48.254,48.2886,99900.0
2007-02-01 09:55:00,69.8,69.82,69.75,69.77,229900.0,48.2886,48.3024,48.254,48.2678,229900.0
2007-02-01 10:00:00,69.78,69.88,69.74,69.81,307900.0,48.2747,48.3439,48.2471,48.2955,307900.0
2007-02-01 10:05:00,69.83,69.85,69.74,69.75,189500.0,48.3093,48.3232,48.2471,48.254,189500.0
2007-02-01 10:10:00,69.74,69.76,69.7,69.75,153500.0,48.2471,48.2609,48.2194,48.254,153500.0
2007-02-01 10:15:00,69.75,69.79,69.69,69.75,191200.0,48.254,48.2816,48.2125,48.254,191200.0
2007-02-01 10:20:00,69.75,69.76,69.7,69.75,163000.0,48.254,48.2609,48.2194,48.254,163000.0
2007-02-01 10:25:00,69.75,69.84,69.74,69.76,137200.0,48.254,48.3162,48.2471,48.2609,137200.0
2007-02-01 10:30:00,69.75,69.77,69.71,69.75,131400.0,48.254,48.2678,48.2263,48.254,131400.0
2007-02-01 10:35:00,69.75,69.77,69.7,69.76,206000.0,48.254,48.2678,48.2194,48.2609,206000.0
2007-02-01 10:40:00,69.76,69.78,69.74,69.76,134300.0,48.2609,48.2747,48.2471,48.2609,134300.0
2007-02-01 10:45:00,69.75,69.76,69.62,69.62,128600.0,48.254,48.2609,48.164,48.164,128600.0
2007-02-01 10:50:00,69.64,69.67,69.6,69.6,110500.0,48.1779,48.1986,48.1502,48.1502,110500.0
2007-02-01 10:55:00,69.6,69.62,69.52,69.53,153000.0,48.1502,48.164,48.0949,48.1018,153000.0
2007-02-01 11:00:00,69.53,69.57,69.5,69.5,238500.0,48.1018,48.1295,48.081,48.081,238500.0
2007-02-01 11:05:00,69.51,69.51,69.31,69.39,489700.0,48.0879,48.0879,47.9496,48.0049,489700.0
2007-02-01 11:10:00,69.4,69.41,69.02,69.11,449400.0,48.0118,48.0188,47.749,47.8112,449400.0
2007-02-01 11:15:00,69.12,69.28,69.03,69.25,250700.0,47.8181,47.9288,47.7559,47.9081,250700.0
2007-02-01 11:20:00,69.25,69.28,69.19,69.28,224300.0,47.9081,47.9288,47.8666,47.9288,224300.0
2007-02-01 11:25:00,69.28,69.4,69.28,69.39,89100.0,47.9288,48.0118,47.9288,48.0049,89100.0
2007-02-01 11:30:00,69.39,69.5,69.35,69.5,85900.0,48.0049,48.081,47.9773,48.081,85900.0
2007-02-01 11:35:00,69.49,69.5,69.39,69.39,116100.0,48.0741,48.081,48.0049,48.0049,116100.0
2007-02-01 11:40:00,69.39,69.41,69.35,69.39,228700.0,48.0049,48.0188,47.9773,48.0049,228700.0
2007-02-01 11:45:00,69.38,69.4,69.35,69.36,129900.0,47.998,48.0118,47.9773,47.9842,129900.0
2007-02-01 11:50:00,69.35,69.4,69.32,69.36,168400.0,47.9773,48.0118,47.9565,47.9842,168400.0
2007-02-01 11:55:00,69.36,69.47,69.35,69.41,219500.0,47.9842,48.0603,47.9773,48.0188,219500.0
2007-02-01 12:00:00,69.42,69.45,69.36,69.37,124200.0,48.0257,48.0464,47.9842,47.9911,124200.0
2007-02-01 12:05:00,69.37,69.44,69.3,69.4,238000.0,47.9911,48.0395,47.9427,48.0118,238000.0
2007-02-01 12:10:00,69.39,69.41,69.35,69.36,124700.0,48.0049,48.0188,47.9773,47.9842,124700.0
2007-02-01 12:15:00,69.35,69.36,69.3,69.31,80400.0,47.9773,47.9842,47.9427,47.9496,80400.0
2007-02-01 12:20:00,69.31,69.32,69.28,69.29,173400.0,47.9496,47.9565,47.9288,47.9357,173400.0
2007-02-01 12:25:00,69.28,69.3,69.22,69.23,92600.0,47.9288,47.9427,47.8873,47.8942,92600.0
2007-02-01 12:30:00,69.24,69.24,69.22,69.24,89400.0,47.9012,47.9012,47.8873,47.9012,89400.0
2007-02-01 12:35:00,69.25,69.39,69.24,69.37,78100.0,47.9081,48.0049,47.9012,47.9911,78100.0
2007-02-01 12:40:00,69.38,69.42,69.37,69.4,175400.0,47.998,48.0257,47.9911,48.0118,175400.0
2007-02-01 12:45:00,69.41,69.52,69.4,69.51,117100.0,48.0188,48.0949,48.0118,48.0879,117100.0
2007-02-01 12:50:00,69.5,69.57,69.5,69.54,111800.0,48.081,48.1295,48.081,48.1087,111800.0
2007-02-01 12:55:00,69.54,69.54,69.41,69.49,133200.0,48.1087,48.1087,48.0188,48.0741,133200.0
2007-02-01 13:00:00,69.49,69.51,69.47,69.5,160600.0,48.0741,48.0879,48.0603,48.081,160600.0
2007-02-01 13:05:00,69.5,69.51,69.4,69.5,202700.0,48.081,48.0879,48.0118,48.081,202700.0
2007-02-01 13:10:00,69.5,69.52,69.39,69.42,104100.0,48.081,48.0949,48.0049,48.0257,104100.0
2007-02-01 13:15:00,69.43,69.48,69.41,69.48,28100.0,48.0326,48.0672,48.0188,48.0672,28100.0
2007-02-01 13:20:00,69.47,69.55,69.47,69.53,60100.0,48.0603,48.1156,48.0603,48.1018,60100.0
2007-02-01 13:25:00,69.54,69.55,69.48,69.48,67600.0,48.1087,48.1156,48.0672,48.0672,67600.0
2007-02-01 13:30:00,69.48,69.51,69.48,69.49,95200.0,48.0672,48.0879,48.0672,48.0741,95200.0
2007-02-01 13:35:00,69.5,69.54,69.47,69.49,138900.0,48.081,48.1087,48.0603,48.0741,138900.0
2007-02-01 13:40:00,69.48,69.54,69.45,69.52,117900.0,48.0672,48.1087,48.0464,48.0949,117900.0
2007-02-01 13:45:00,69.52,69.52,69.46,69.51,108100.0,48.0949,48.0949,48.0534,48.0879,108100.0
2007-02-01 13:50:00,69.51,69.52,69.48,69.51,79400.0,48.0879,48.0949,48.0672,48.0879,79400.0
2007-02-01 13:55:00,69.52,69.52,69.47,69.48,68300.0,48.0949,48.0949,48.0603,48.0672,68300.0
2007-02-01 14:00:00,69.49,69.5,69.46,69.46,68400.0,48.0741,48.081,48.0534,48.0534,68400.0
2007-02-01 14:05:00,69.47,69.5,69.46,69.48,233600.0,48.0603,48.081,48.0534,48.0672,233600.0
2007-02-01 14:10:00,69.48,69.5,69.45,69.48,79000.0,48.0672,48.081,48.0464,48.0672,79000.0
2007-02-01 14:15:00,69.49,69.53,69.45,69.53,120700.0,48.0741,48.1018,48.0464,48.1018,120700.0
2007-02-01 14:20:00,69.53,69.56,69.47,69.51,362400.0,48.1018,48.1225,48.0603,48.0879,362400.0
2007-02-01 14:25:00,69.51,69.6,69.47,69.58,105100.0,48.0879,48.1502,48.0603,48.1364,105100.0
2007-02-01 14:30:00,69.59,69.61,69.5,69.6,127300.0,48.1433,48.1571,48.081,48.1502,127300.0
2007-02-01 14:35:00,69.6,69.63,69.5,69.59,237000.0,48.1502,48.171,48.081,48.1433,237000.0
2007-02-01 14:40:00,69.6,69.63,69.55,69.58,42900.0,48.1502,48.171,48.1156,48.1364,42900.0
2007-02-01 14:45:00,69.6,69.61,69.54,69.56,74300.0,48.1502,48.1571,48.1087,48.1225,74300.0
2007-02-01 14:50:00,69.57,69.61,69.56,69.6,155100.0,48.1295,48.1571,48.1225,48.1502,155100.0
2007-02-01 14:55:00,69.6,69.6,69.54,69.6,135500.0,48.1502,48.1502,48.1087,48.1502,135500.0
2007-02-01 15:00:00,69.59,69.61,69.56,69.58,186200.0,48.1433,48.1571,48.1225,48.1364,186200.0
2007-02-01 15:05:00,69.58,69.61,69.55,69.58,153700.0,48.1364,48.1571,48.1156,48.1364,153700.0
2007-02-01 15:10:00,69.57,69.6,69.53,69.55,99000.0,48.1295,48.1502,48.1018,48.1156,99000.0
2007-02-01 15:15:00,69.56,69.56,69.48,69.49,137100.0,48.1225,48.1225,48.0672,48.0741,137100.0
2007-02-01 15:20:00,69.49,69.6,69.49,69.6,112100.0,48.0741,48.1502,48.0741,48.1502,112100.0
2007-02-01 15:25:00,69.59,69.62,69.53,69.57,138800.0,48.1433,48.164,48.1018,48.1295,138800.0
2007-02-01 15:30:00,69.56,69.6,69.5,69.51,152700.0,48.1225,48.1502,48.081,48.0879,152700.0
2007-02-01 15:35:00,69.51,69.6,69.48,69.5,136300.0,48.0879,48.1502,48.0672,48.081,136300.0
2007-02-01 15:40:00,69.5,69.6,69.5,69.54,123100.0,48.081,48.1502,48.081,48.1087,123100.0
2007-02-01 15:45:00,69.55,69.6,69.52,69.55,184900.0,48.1156,48.1502,48.0949,48.1156,184900.0
2007-02-01 15:50:00,69.55,69.58,69.53,69.57,195600.0,48.1156,48.1364,48.1018,48.1295,195600.0
2007-02-01 15:55:00,69.58,69.63,69.45,69.47,523100.0,48.1364,48.171,48.0464,48.0603,523100.0
2007-02-02 09:30:00,69.7,69.96,69.64,69.87,427400.0,48.2194,48.3993,48.1779,48.337,427400.0
2007-02-02 09:35:00,69.86,69.86,69.6,69.71,146300.0,48.3301,48.3301,48.1502,48.2263,146300.0
2007-02-02 09:40:00,69.72,69.76,69.68,69.76,99200.0,48.2332,48.2609,48.2056,48.2609,99200.0
2007-02-02 09:45:00,69.76,69.76,69.56,69.64,82100.0,48.2609,48.2609,48.1225,48.1779,82100.0
2007-02-02 09:50:00,69.64,69.72,69.48,69.69,146700.0,48.1779,48.2332,48.0672,48.2125,146700.0
2007-02-02 09:55:00,69.67,69.7,69.61,69.66,170600.0,48.1986,48.2194,48.1571,48.1917,170600.0
2007-02-02 10:00:00,69.66,69.67,69.53,69.57,144900.0,48.1917,48.1986,48.1018,48.1295,144900.0
2007-02-02 10:05:00,69.57,69.77,69.57,69.73,487900.0,48.1295,48.2678,48.1295,48.2401,487900.0
2007-02-02 10:10:00,69.73,69.8,69.68,69.8,168900.0,48.2401,48.2886,48.2056,48.2886,168900.0
2007-02-02 10:15:00,69.79,69.81,69.76,69.79,203300.0,48.2816,48.2955,48.2609,48.2816,203300.0
2007-02-02 10:20:00,69.79,69.8,69.75,69.79,374000.0,48.2816,48.2886,48.254,48.2816,374000.0
2007-02-02 10:25:00,69.8,69.81,69.76,69.8,111900.0,48.2886,48.2955,48.2609,48.2886,111900.0
2007-02-02 10:30:00,69.8,69.81,69.7,69.77,222000.0,48.2886,48.2955,48.2194,48.2678,222000.0
2007-02-02 10:35:00,69.77,69.8,69.74,69.76,167400.0,48.2678,48.2886,48.2471,48.2609,167400.0
2007-02-02 10:40:00,69.77,69.78,69.72,69.73,57600.0,48.2678,48.2747,48.2332,48.2401,57600.0
2007-02-02 10:45:00,69.72,69.72,69.69,69.71,103900.0,48.2332,48.2332,48.2125,48.2263,103900.0
2007-02-02 10:50:00,69.71,69.75,69.7,69.75,191100.0,48.2263,48.254,48.2194,48.254,191100.0
2007-02-02 10:55:00,69.75,69.78,69.71,69.78,80900.0,48.254,48.2747,48.2263,48.2747,80900.0
2007-02-02 11:00:00,69.78,69.79,69.72,69.77,191100.0,48.2747,48.2816,48.2332,48.2678,191100.0
2007-02-02 11:05:00,69.77,69.81,69.77,69.79,109200.0,48.2678,48.2955,48.2678,48.2816,109200.0
2007-02-02 11:10:00,69.79,70.01,69.79,69.97,406900.0,48.2816,48.4338,48.2816,48.4062,406900.0
2007-02-02 11:15:00,69.98,69.99,69.89,69.98,330400.0,48.4131,48.42,48.3508,48.4131,330400.0
2007-02-02 11:20:00,69.97,69.97,69.78,69.8,188000.0,48.4062,48.4062,48.2747,48.2886,188000.0
2007-02-02 11:25:00,69.79,69.84,69.77,69.78,87100.0,48.2816,48.3162,48.2678,48.2747,87100.0
2007-02-02 11:30:00,69.79,69.83,69.7,69.75,67100.0,48.2816,48.3093,48.2194,48.254,67100.0
2007-02-02 11:35:00,69.74,69.76,69.58,69.63,99500.0,48.2471,48.2609,48.1364,48.171,99500.0
2007-02-02 11:40:00,69.63,69.69,69.54,69.63,114700.0,48.171,48.2125,48.1087,48.171,114700.0
2007-02-02 11:45:00,69.69,69.72,69.66,69.71,67600.0,48.2125,48.2332,48.1917,48.2263,67600.0
2007-02-02 11:50:00,69.71,69.76,69.7,69.73,67600.0,48.2263,48.2609,48.2194,48.2401,67600.0
2007-02-02 11:55:00,69.73,69.74,69.69,69.73,52500.0,48.2401,48.2471,48.2125,48.2401,52500.0
2007-02-02 12:00:00,69.73,69.73,69.66,69.7,37000.0,48.2401,48.2401,48.1917,48.2194,37000.0
2007-02-02 12:05:00,69.69,69.76,69.69,69.75,60500.0,48.2125,48.2609,48.2125,48.254,60500.0
2007-02-02 12:10:00,69.74,69.9,69.74,69.84,123600.0,48.2471,48.3577,48.2471,48.3162,123600.0
2007-02-02 12:15:00,69.84,69.84,69.71,69.73,52300.0,48.3162,48.3162,48.2263,48.2401,52300.0
2007-02-02 12:20:00,69.73,69.8,69.7,69.72,40000.0,48.2401,48.2886,48.2194,48.2332,40000.0
2007-02-02 12:25:00,69.71,69.71,69.67,69.7,58000.0,48.2263,48.2263,48.1986,48.2194,58000.0
2007-02-02 12:30:00,69.69,69.74,69.69,69.74,43300.0,48.2125,48.2471,48.2125,48.2471,43300.0
2007-02-02 12:35:00,69.75,69.76,69.68,69.68,55000.0,48.254,48.2609,48.2056,48.2056,55000.0
2007-02-02 12:40:00,69.69,69.7,69.64,69.65,188300.0,48.2125,48.2194,48.1779,48.1848,188300.0
2007-02-02 12:45:00,69.65,69.7,69.65,69.7,12200.0,48.1848,48.2194,48.1848,48.2194,12200.0
2007-02-02 12:50:00,69.7,69.72,69.65,69.66,36400.0,48.2194,48.2332,48.1848,48.1917,36400.0
2007-02-02 12:55:00,69.65,69.74,69.65,69.7,36900.0,48.1848,48.2471,48.1848,48.2194,36900.0
2007-02-02 13:00:00,69.71,69.75,69.69,69.7,345800.0,48.2263,48.254,48.2125,48.2194,345800.0
2007-02-02 13:05:00,69.71,69.75,69.69,69.74,29300.0,48.2263,48.254,48.2125,48.2471,29300.0
2007-02-02 13:10:00,69.74,69.77,69.74,69.74,70000.0,48.2471,48.2678,48.2471,48.2471,70000.0
2007-02-02 13:15:00,69.74,69.77,69.74,69.74,27600.0,48.2471,48.2678,48.2471,48.2471,27600.0
2007-02-02 13:20:00,69.73,69.74,69.65,69.67,37200.0,48.2401,48.2471,48.1848,48.1986,37200.0
2007-02-02 13:25:00,69.67,69.68,69.64,69.66,25000.0,48.1986,48.2056,48.1779,48.1917,25000.0
2007-02-02 13:30:00,69.67,69.71,69.62,69.69,84400.0,48.1986,48.2263,48.164,48.2125,84400.0
2007-02-02 13:35:00,69.69,69.73,69.66,69.73,65200.0,48.2125,48.2401,48.1917,48.2401,65200.0
2007-02-02 13:40:00,69.73,69.8,69.69,69.7,91800.0,48.2401,48.2886,48.2125,48.2194,91800.0
2007-02-02 13:45:00,69.7,69.73,69.69,69.71,39700.0,48.2194,48.2401,48.2125,48.2263,39700.0
2007-02-02 13:50:00,69.71,69.72,69.68,69.69,33000.0,48.2263,48.2332,48.2056,48.2125,33000.0
2007-02-02 13:55:00,69.68,69.7,69.68,69.7,20700.0,48.2056,48.2194,48.2056,48.2194,20700.0
2007-02-02 14:00:00,69.69,69.72,69.68,69.72,45400.0,48.2125,48.2332,48.2056,48.2332,45400.0
2007-02-02 14:05:00,69.72,69.75,69.71,69.71,37600.0,48.2332,48.254,48.2263,48.2263,37600.0
2007-02-02 14:10:00,69.71,69.71,69.65,69.66,222300.0,48.2263,48.2263,48.1848,48.1917,222300.0
2007-02-02 14:15:00,69.66,69.68,69.55,69.57,78900.0,48.1917,48.2056,48.1156,48.1295,78900.0
2007-02-02 14:20:00,69.56,69.6,69.49,69.51,212400.0,48.1225,48.1502,48.0741,48.0879,212400.0
2007-02-02 14:25:00,69.5,69.53,69.47,69.52,142600.0,48.081,48.1018,48.0603,48.0949,142600.0
2007-02-02 14:30:00,69.51,69.59,69.5,69.56,64400.0,48.0879,48.1433,48.081,48.1225,64400.0
2007-02-02 14:35:00,69.55,69.58,69.47,69.48,58800.0,48.1156,48.1364,48.0603,48.0672,58800.0
2007-02-02 14:40:00,69.49,69.55,69.47,69.53,50700.0,48.0741,48.1156,48.0603,48.1018,50700.0
2007-02-02 14:45:00,69.54,69.54,69.43,69.52,117100.0,48.1087,48.1087,48.0326,48.0949,117100.0
2007-02-02 14:50:00,69.52,69.59,69.51,69.55,77700.0,48.0949,48.1433,48.0879,48.1156,77700.0
2007-02-02 14:55:00,69.55,69.59,69.46,69.49,76800.0,48.1156,48.1433,48.0534,48.0741,76800.0
2007-02-02 15:00:00,69.49,69.57,69.48,69.52,65600.0,48.0741,48.1295,48.0672,48.0949,65600.0
2007-02-02 15:05:00,69.53,69.53,69.48,69.52,57200.0,48.1018,48.1018,48.0672,48.0949,57200.0
2007-02-02 15:10:00,69.52,69.57,69.49,69.54,62900.0,48.0949,48.1295,48.0741,48.1087,62900.0
2007-02-02 15:15:00,69.54,69.57,69.46,69.54,87400.0,48.1087,48.1295,48.0534,48.1087,87400.0
2007-02-02 15:20:00,69.54,69.56,69.48,69.48,67400.0,48.1087,48.1225,48.0672,48.0672,67400.0
2007-02-02 15:25:00,69.49,69.56,69.47,69.47,72100.0,48.0741,48.1225,48.0603,48.0603,72100.0
2007-02-02 15:30:00,69.47,69.54,69.45,69.54,94900.0,48.0603,48.1087,48.0464,48.1087,94900.0
2007-02-02 15:35:00,69.53,69.58,69.51,69.58,58600.0,48.1018,48.1364,48.0879,48.1364,58600.0
2007-02-02 15:40:00,69.58,69.58,69.5,69.56,100100.0,48.1364,48.1364,48.081,48.1225,100100.0
2007-02-02 15:45:00,69.55,69.57,69.45,69.49,101300.0,48.1156,48.1295,48.0464,48.0741,101300.0
2007-02-02 15:50:00,69.49,69.49,69.42,69.44,168500.0,48.0741,48.0741,48.0257,48.0395,168500.0
2007-02-02 15:55:00,69.43,69.5,69.4,69.44,358200.0,48.0326,48.081,48.0118,48.0395,358200.0
2007-02-05 09:30:00,69.44,69.51,69.06,69.18,359700.0,48.0395,48.0879,47.7766,47.8596,359700.0
2007-02-05 09:35:00,69.18,69.22,69.05,69.18,95000.0,47.8596,47.8873,47.7697,47.8596,95000.0
2007-02-05 09:40:00,69.18,69.51,69.18,69.51,210000.0,47.8596,48.0879,47.8596,48.0879,210000.0
2007-02-05 09:45:00,69.52,69.68,69.48,69.62,142300.0,48.0949,48.2056,48.0672,48.164,142300.0
2007-02-05 09:50:00,69.63,69.64,69.47,69.47,150500.0,48.171,48.1779,48.0603,48.0603,150500.0
2007-02-05 09:55:00,69.48,69.49,69.18,69.34,127700.0,48.0672,48.0741,47.8596,47.9703,127700.0
2007-02-05 10:00:00,69.35,69.45,69.28,69.3,118100.0,47.9773,48.0464,47.9288,47.9427,118100.0
2007-02-05 10:05:00,69.31,69.41,69.25,69.33,91200.0,47.9496,48.0188,47.9081,47.9634,91200.0
2007-02-05 10:10:00,69.32,69.43,69.3,69.35,95500.0,47.9565,48.0326,47.9427,47.9773,95500.0
2007-02-05 10:15:00,69.34,69.42,69.25,69.41,69700.0,47.9703,48.0257,47.9081,48.0188,69700.0
2007-02-05 10:20:00,69.41,69.42,69.35,69.42,56800.0,48.0188,48.0257,47.9773,48.0257,56800.0
2007-02-05 10:25:00,69.42,69.42,69.35,69.39,68600.0,48.0257,48.0257,47.9773,48.0049,68600.0
2007-02-05 10:30:00,69.39,69.43,69.34,69.41,108800.0,48.0049,48.0326,47.9703,48.0188,108800.0
2007-02-05 10:35:00,69.41,69.5,69.33,69.46,303100.0,48.0188,48.081,47.9634,48.0534,303100.0
2007-02-05 10:40:00,69.46,69.48,69.36,69.4,44000.0,48.0534,48.0672,47.9842,48.0118,44000.0
2007-02-05 10:45:00,69.4,69.43,69.25,69.33,156400.0,48.0118,48.0326,47.9081,47.9634,156400.0
2007-02-05 10:50:00,69.33,69.49,69.25,69.44,122400.0,47.9634,48.0741,47.9081,48.0395,122400.0
2007-02-05 10:55:00,69.44,69.47,69.42,69.44,57000.0,48.0395,48.0603,48.0257,48.0395,57000.0
2007-02-05 11:00:00,69.44,69.5,69.42,69.47,76900.0,48.0395,48.081,48.0257,48.0603,76900.0
2007-02-05 11:05:00,69.47,69.48,69.38,69.4,120700.0,48.0603,48.0672,47.998,48.0118,120700.0
2007-02-05 11:10:00,69.4,69.46,69.34,69.38,343500.0,48.0118,48.0534,47.9703,47.998,343500.0
2007-02-05 11:15:00,69.39,69.44,69.38,69.39,61300.0,48.0049,48.0395,47.998,48.0049,61300.0
2007-02-05 11:20:00,69.39,69.42,69.35,69.42,47600.0,48.0049,48.0257,47.9773,48.0257,47600.0
2007-02-05 11:25:00,69.41,69.45,69.37,69.45,27100.0,48.0188,48.0464,47.9911,48.0464,27100.0
2007-02-05 11:30:00,69.43,69.45,69.39,69.39,99200.0,48.0326,48.0464,48.0049,48.0049,99200.0
2007-02-05 11:35:00,69.4,69.42,69.36,69.39,95700.0,48.0118,48.0257,47.9842,48.0049,95700.0
2007-02-05 11:40:00,69.39,69.42,69.38,69.42,87700.0,48.0049,48.0257,47.998,48.0257,87700.0
2007-02-05 11:45:00,69.42,69.43,69.35,69.4,227500.0,48.0257,48.0326,47.9773,48.0118,227500.0
2007-02-05 11:50:00,69.4,69.43,69.39,69.41,45000.0,48.0118,48.0326,48.0049,48.0188,45000.0
2007-02-05 11:55:00,69.41,69.43,69.39,69.4,35900.0,48.0188,48.0326,48.0049,48.0118,35900.0
2007-02-05 12:00:00,69.4,69.45,69.36,69.45,74600.0,48.0118,48.0464,47.9842,48.0464,74600.0
2007-02-05 12:05:00,69.45,69.46,69.39,69.42,87400.0,48.0464,48.0534,48.0049,48.0257,87400.0
2007-02-05 12:10:00,69.41,69.45,69.41,69.45,41900.0,48.0188,48.0464,48.0188,48.0464,41900.0
2007-02-05 12:15:00,69.44,69.45,69.42,69.45,39400.0,48.0395,48.0464,48.0257,48.0464,39400.0
2007-02-05 12:20:00,69.44,69.5,69.43,69.49,25400.0,48.0395,48.081,48.0326,48.0741,25400.0
2007-02-05 12:25:00,69.48,69.52,69.47,69.51,59800.0,48.0672,48.0949,48.0603,48.0879,59800.0
2007-02-05 12:30:00,69.51,69.55,69.5,69.54,93400.0,48.0879,48.1156,48.081,48.1087,93400.0
2007-02-05 12:35:00,69.54,69.66,69.54,69.64,282700.0,48.1087,48.1917,48.1087,48.1779,282700.0
2007-02-05 12:40:00,69.64,69.83,69.64,69.76,164300.0,48.1779,48.3093,48.1779,48.2609,164300.0
2007-02-05 12:45:00,69.76,69.8,69.69,69.7,94200.0,48.2609,48.2886,48.2125,48.2194,94200.0
2007-02-05 12:50:00,69.7,69.77,69.68,69.77,59500.0,48.2194,48.2678,48.2056,48.2678,59500.0
2007-02-05 12:55:00,69.76,69.81,69.72,69.81,41500.0,48.2609,48.2955,48.2332,48.2955,41500.0
2007-02-05 13:00:00,69.81,69.86,69.71,69.74,70700.0,48.2955,48.3301,48.2263,48.2471,70700.0
2007-02-05 13:05:00,69.75,69.78,69.71,69.78,78900.0,48.254,48.2747,48.2263,48.2747,78900.0
2007-02-05 13:10:00,69.79,69.92,69.78,69.85,107200.0,48.2816,48.3716,48.2747,48.3232,107200.0
2007-02-05 13:15:00,69.85,69.99,69.85,69.95,98800.0,48.3232,48.42,48.3232,48.3923,98800.0
2007-02-05 13:20:00,69.95,69.96,69.85,69.89,144400.0,48.3923,48.3993,48.3232,48.3508,144400.0
2007-02-05 13:25:00,69.9,69.96,69.88,69.93,82300.0,48.3577,48.3993,48.3439,48.3785,82300.0
2007-02-05 13:30:00,69.96,70.05,69.95,70.04,166600.0,48.3993,48.4615,48.3923,48.4546,166600.0
2007-02-05 13:35:00,70.01,70.03,69.95,69.99,57200.0,48.4338,48.4477,48.3923,48.42,57200.0
2007-02-05 13:40:00,69.98,70.06,69.97,70.03,101400.0,48.4131,48.4684,48.4062,48.4477,101400.0
2007-02-05 13:45:00,70.03,70.14,69.99,69.99,283800.0,48.4477,48.5238,48.42,48.42,283800.0
2007-02-05 13:50:00,69.99,70.1,69.99,70.05,70400.0,48.42,48.4961,48.42,48.4615,70400.0
2007-02-05 13:55:00,70.05,70.12,70.05,70.06,70200.0,48.4615,48.5099,48.4615,48.4684,70200.0
2007-02-05 14:00:00,70.05,70.16,70.0,70.14,88200.0,48.4615,48.5376,48.4269,48.5238,88200.0
2007-02-05 14:05:00,70.14,70.14,70.0,70.1,79100.0,48.5238,48.5238,48.4269,48.4961,79100.0
2007-02-05 14:10:00,70.1,70.21,70.09,70.14,163800.0,48.4961,48.5722,48.4892,48.5238,163800.0
2007-02-05 14:15:00,70.14,70.15,70.03,70.11,56200.0,48.5238,48.5307,48.4477,48.503,56200.0
2007-02-05 14:20:00,70.12,70.16,70.07,70.08,61300.0,48.5099,48.5376,48.4754,48.4823,61300.0
2007-02-05 14:25:00,70.08,70.18,70.08,70.15,50500.0,48.4823,48.5515,48.4823,48.5307,50500.0
2007-02-05 14:30:00,70.14,70.15,70.05,70.06,43400.0,48.5238,48.5307,48.4615,48.4684,43400.0
2007-02-05 14:35:00,70.06,70.19,70.06,70.18,62500.0,48.4684,48.5584,48.4684,48.5515,62500.0
2007-02-05 14:40:00,70.17,70.2,70.1,70.1,112300.0,48.5445,48.5653,48.4961,48.4961,112300.0
2007-02-05 14:45:00,70.09,70.1,70.01,70.07,70300.0,48.4892,48.4961,48.4338,48.4754,70300.0
2007-02-05 14:50:00,70.06,70.1,70.06,70.08,50600.0,48.4684,48.4961,48.4684,48.4823,50600.0
2007-02-05 14:55:00,70.07,70.09,70.05,70.06,58100.0,48.4754,48.4892,48.4615,48.4684,58100.0
2007-02-05 15:00:00,70.05,70.06,69.95,69.96,73700.0,48.4615,48.4684,48.3923,48.3993,73700.0
2007-02-05 15:05:00,69.95,70.01,69.93,69.94,100700.0,48.3923,48.4338,48.3785,48.3854,100700.0
2007-02-05 15:10:00,69.93,69.99,69.82,69.9,121500.0,48.3785,48.42,48.3024,48.3577,121500.0
2007-02-05 15:15:00,69.9,70.0,69.89,69.94,95900.0,48.3577,48.4269,48.3508,48.3854,95900.0
2007-02-05 15:20:00,69.94,69.97,69.9,69.92,125200.0,48.3854,48.4062,48.3577,48.3716,125200.0
2007-02-05 15:25:00,69.93,69.94,69.89,69.92,102500.0,48.3785,48.3854,48.3508,48.3716,102500.0
2007-02-05 15:30:00,69.93,69.95,69.92,69.93,110600.0,48.3785,48.3923,48.3716,48.3785,110600.0
2007-02-05 15:35:00,69.92,69.94,69.9,69.94,50600.0,48.3716,48.3854,48.3577,48.3854,50600.0
2007-02-05 15:40:00,69.93,69.93,69.85,69.87,140300.0,48.3785,48.3785,48.3232,48.337,140300.0
2007-02-05 15:45:00,69.86,69.95,69.86,69.95,123100.0,48.3301,48.3923,48.3301,48.3923,123100.0
2007-02-05 15:50:00,69.94,69.96,69.92,69.94,94900.0,48.3854,48.3993,48.3716,48.3854,94900.0
2007-02-05 15:55:00,69.94,69.96,69.86,69.86,154900.0,48.3854,48.3993,48.3301,48.3301,154900.0
2007-02-06 09:30:00,70.35,70.5,70.0,70.09,593100.0,48.6691,48.7728,48.4269,48.4892,593100.0
2007-02-06 09:35:00,70.09,70.3,70.05,70.2,125800.0,48.4892,48.6345,48.4615,48.5653,125800.0
2007-02-06 09:40:00,70.19,70.4,70.19,70.38,140400.0,48.5584,48.7037,48.5584,48.6898,140400.0
2007-02-06 09:45:00,70.4,70.4,70.22,70.22,140300.0,48.7037,48.7037,48.5791,48.5791,140300.0
2007-02-06 09:50:00,70.22,70.29,70.17,70.21,160500.0,48.5791,48.6276,48.5445,48.5722,160500.0
2007-02-06 09:55:00,70.19,70.24,70.04,70.08,98100.0,48.5584,48.593,48.4546,48.4823,98100.0
2007-02-06 10:00:00,70.07,70.24,70.05,70.19,130800.0,48.4754,48.593,48.4615,48.5584,130800.0
2007-02-06 10:05:00,70.19,70.22,70.0,70.02,103500.0,48.5584,48.5791,48.4269,48.4408,103500.0
2007-02-06 10:10:00,70.01,70.11,69.97,69.99,113000.0,48.4338,48.503,48.4062,48.42,113000.0
2007-02-06 10:15:00,69.98,70.05,69.93,70.0,95400.0,48.4131,48.4615,48.3785,48.4269,95400.0
2007-02-06 10:20:00,69.98,70.05,69.94,69.99,65000.0,48.4131,48.4615,48.3854,48.42,65000.0
2007-02-06 10:25:00,69.99,70.0,69.88,69.9,103800.0,48.42,48.4269,48.3439,48.3577,103800.0
2007-02-06 10:30:00,69.9,69.9,69.76,69.83,145200.0,48.3577,48.3577,48.2609,48.3093,145200.0
2007-02-06 10:35:00,69.82,69.92,69.75,69.9,80800.0,48.3024,48.3716,48.254,48.3577,80800.0
2007-02-06 10:40:00,69.9,69.96,69.78,69.78,111000.0,48.3577,48.3993,48.2747,48.2747,111000.0
2007-02-06 10:45:00,69.78,69.82,69.7,69.81,97400.0,48.2747,48.3024,48.2194,48.2955,97400.0
2007-02-06 10:50:00,69.81,69.81,69.56,69.61,124700.0,48.2955,48.2955,48.1225,48.1571,124700.0
2007-02-06 10:55:00,69.62,69.63,69.38,69.4,329800.0,48.164,48.171,47.998,48.0118,329800.0
2007-02-06 11:00:00,69.39,69.42,69.29,69.38,191200.0,48.0049,48.0257,47.9357,47.998,191200.0
2007-02-06 11:05:00,69.37,69.52,69.36,69.48,241200.0,47.9911,48.0949,47.9842,48.0672,241200.0
2007-02-06 11:10:00,69.49,69.5,69.44,69.5,177800.0,48.0741,48.081,48.0395,48.081,177800.0
2007-02-06 11:15:00,69.5,69.5,69.3,69.3,130400.0,48.081,48.081,47.9427,47.9427,130400.0
2007-02-06 11:20:00,69.31,69.34,69.23,69.3,146200.0,47.9496,47.9703,47.8942,47.9427,146200.0
2007-02-06 11:25:00,69.31,69.46,69.3,69.37,253600.0,47.9496,48.0534,47.9427,47.9911,253600.0
2007-02-06 11:30:00,69.36,69.52,69.35,69.49,119800.0,47.9842,48.0949,47.9773,48.0741,119800.0
2007-02-06 11:35:00,69.5,69.56,69.46,69.47,77500.0,48.081,48.1225,48.0534,48.0603,77500.0
2007-02-06 11:40:00,69.47,69.54,69.45,69.46,75500.0,48.0603,48.1087,48.0464,48.0534,75500.0
2007-02-06 11:45:00,69.45,69.46,69.33,69.4,89100.0,48.0464,48.0534,47.9634,48.0118,89100.0
2007-02-06 11:50:00,69.41,69.46,69.41,69.44,92800.0,48.0188,48.0534,48.0188,48.0395,92800.0
2007-02-06 11:55:00,69.44,69.45,69.3,69.3,56800.0,48.0395,48.0464,47.9427,47.9427,56800.0
2007-02-06 12:00:00,69.3,69.37,69.29,69.33,80700.0,47.9427,47.9911,47.9357,47.9634,80700.0
2007-02-06 12:05:00,69.33,69.47,69.31,69.45,62700.0,47.9634,48.0603,47.9496,48.0464,62700.0
2007-02-06 12:10:00,69.46,69.48,69.35,69.45,35100.0,48.0534,48.0672,47.9773,48.0464,35100.0
2007-02-06 12:15:00,69.45,69.47,69.4,69.43,38100.0,48.0464,48.0603,48.0118,48.0326,38100.0
2007-02-06 12:20:00,69.42,69.45,69.4,69.45,46600.0,48.0257,48.0464,48.0118,48.0464,46600.0
2007-02-06 12:25:00,69.45,69.47,69.44,69.46,30500.0,48.0464,48.0603,48.0395,48.0534,30500.0
2007-02-06 12:30:00,69.46,69.46,69.32,69.38,170100.0,48.0534,48.0534,47.9565,47.998,170100.0
2007-02-06 12:35:00,69.38,69.47,69.35,69.45,33500.0,47.998,48.0603,47.9773,48.0464,33500.0
2007-02-06 12:40:00,69.45,69.58,69.45,69.55,101900.0,48.0464,48.1364,48.0464,48.1156,101900.0
2007-02-06 12:45:00,69.55,69.55,69.45,69.46,67600.0,48.1156,48.1156,48.0464,48.0534,67600.0
2007-02-06 12:50:00,69.45,69.58,69.45,69.57,22800.0,48.0464,48.1364,48.0464,48.1295,22800.0
2007-02-06 12:55:00,69.56,69.59,69.51,69.54,39000.0,48.1225,48.1433,48.0879,48.1087,39000.0
2007-02-06 13:00:00,69.54,69.62,69.51,69.62,50800.0,48.1087,48.164,48.0879,48.164,50800.0
2007-02-06 13:05:00,69.62,69.75,69.61,69.74,66000.0,48.164,48.254,48.1571,48.2471,66000.0
2007-02-06 13:10:00,69.73,69.73,69.59,69.65,29200.0,48.2401,48.2401,48.1433,48.1848,29200.0
2007-02-06 13:15:00,69.64,69.75,69.59,69.64,67600.0,48.1779,48.254,48.1433,48.1779,67600.0
2007-02-06 13:20:00,69.63,69.69,69.57,69.62,58400.0,48.171,48.2125,48.1295,48.164,58400.0
2007-02-06 13:25:00,69.63,69.64,69.58,69.6,150600.0,48.171,48.1779,48.1364,48.1502,150600.0
2007-02-06 13:30:00,69.61,69.68,69.61,69.65,40200.0,48.1571,48.2056,48.1571,48.1848,40200.0
2007-02-06 13:35:00,69.62,69.68,69.59,69.64,71200.0,48.164,48.2056,48.1433,48.1779,71200.0
2007-02-06 13:40:00,69.64,69.68,69.64,69.65,605700.0,48.1779,48.2056,48.1779,48.1848,605700.0
2007-02-06 13:45:00,69.65,69.75,69.64,69.67,288000.0,48.1848,48.254,48.1779,48.1986,288000.0
2007-02-06 13:50:00,69.67,69.75,69.65,69.74,54500.0,48.1986,48.254,48.1848,48.2471,54500.0
2007-02-06 13:55:00,69.75,69.8,69.72,69.76,68800.0,48.254,48.2886,48.2332,48.2609,68800.0
2007-02-06 14:00:00,69.75,69.78,69.65,69.65,66300.0,48.254,48.2747,48.1848,48.1848,66300.0
2007-02-06 14:05:00,69.65,69.67,69.56,69.58,69900.0,48.1848,48.1986,48.1225,48.1364,69900.0
2007-02-06 14:10:00,69.57,69.67,69.57,69.62,57000.0,48.1295,48.1986,48.1295,48.164,57000.0
2007-02-06 14:15:00,69.63,69.64,69.55,69.55,41400.0,48.171,48.1779,48.1156,48.1156,41400.0
2007-02-06 14:20:00,69.55,69.58,69.5,69.57,54800.0,48.1156,48.1364,48.081,48.1295,54800.0
2007-02-06 14:25:00,69.57,69.67,69.57,69.66,46500.0,48.1295,48.1986,48.1295,48.1917,46500.0
2007-02-06 14:30:00,69.66,69.67,69.6,69.6,20500.0,48.1917,48.1986,48.1502,48.1502,20500.0
2007-02-06 14:35:00,69.61,69.66,69.54,69.56,40100.0,48.1571,48.1917,48.1087,48.1225,40100.0
2007-02-06 14:40:00,69.57,69.62,69.52,69.53,34400.0,48.1295,48.164,48.0949,48.1018,34400.0
2007-02-06 14:45:00,69.54,69.6,69.53,69.57,21700.0,48.1087,48.1502,48.1018,48.1295,21700.0
2007-02-06 14:50:00,69.56,69.63,69.53,69.62,35300.0,48.1225,48.171,48.1018,48.164,35300.0
2007-02-06 14:55:00,69.64,69.66,69.58,69.65,72300.0,48.1779,48.1917,48.1364,48.1848,72300.0
2007-02-06 15:00:00,69.65,69.75,69.65,69.67,76000.0,48.1848,48.254,48.1848,48.1986,76000.0
2007-02-06 15:05:00,69.67,69.74,69.64,69.64,83900.0,48.1986,48.2471,48.1779,48.1779,83900.0
2007-02-06 15:10:00,69.64,69.73,69.64,69.7,52200.0,48.1779,48.2401,48.1779,48.2194,52200.0
2007-02-06 15:15:00,69.69,69.73,69.66,69.71,86900.0,48.2125,48.2401,48.1917,48.2263,86900.0
2007-02-06 15:20:00,69.71,69.72,69.64,69.64,72100.0,48.2263,48.2332,48.1779,48.1779,72100.0
2007-02-06 15:25:00,69.65,69.71,69.64,69.66,68500.0,48.1848,48.2263,48.1779,48.1917,68500.0
2007-02-06 15:30:00,69.65,69.67,69.63,69.66,41200.0,48.1848,48.1986,48.171,48.1917,41200.0
2007-02-06 15:35:00,69.67,69.67,69.64,69.65,57900.0,48.1986,48.1986,48.1779,48.1848,57900.0
2007-02-06 15:40:00,69.65,69.66,69.58,69.6,71100.0,48.1848,48.1917,48.1364,48.1502,71100.0
2007-02-06 15:45:00,69.6,69.7,69.58,69.65,85500.0,48.1502,48.2194,48.1364,48.1848,85500.0
2007-02-06 15:50:00,69.65,69.71,69.62,69.69,250400.0,48.1848,48.2263,48.164,48.2125,250400.0
2007-02-06 15:55:00,69.69,69.7,69.6,69.61,164400.0,48.2125,48.2194,48.1502,48.1571,164400.0
2007-02-07 09:30:00,69.3,69.58,69.3,69.41,240300.0,47.9427,48.1364,47.9427,48.0188,240300.0
2007-02-07 09:35:00,69.4,69.45,69.35,69.41,73300.0,48.0118,48.0464,47.9773,48.0188,73300.0
2007-02-07 09:40:00,69.41,69.51,69.4,69.46,57200.0,48.0188,48.0879,48.0118,48.0534,57200.0
2007-02-07 09:45:00,69.46,69.5,69.45,69.47,82900.0,48.0534,48.081,48.0464,48.0603,82900.0
2007-02-07 09:50:00,69.49,69.8,69.47,69.64,117700.0,48.0741,48.2886,48.0603,48.1779,117700.0
2007-02-07 09:55:00,69.61,69.64,69.54,69.59,52600.0,48.1571,48.1779,48.1087,48.1433,52600.0
2007-02-07 10:00:00,69.6,69.7,69.58,69.69,95200.0,48.1502,48.2194,48.1364,48.2125,95200.0
2007-02-07 10:05:00,69.67,69.78,69.64,69.71,109800.0,48.1986,48.2747,48.1779,48.2263,109800.0
2007-02-07 10:10:00,69.7,69.86,69.69,69.84,93600.0,48.2194,48.3301,48.2125,48.3162,93600.0
2007-02-07 10:15:00,69.85,70.0,69.84,69.97,156300.0,48.3232,48.4269,48.3162,48.4062,156300.0
2007-02-07 10:20:00,69.97,69.97,69.81,69.82,88000.0,48.4062,48.4062,48.2955,48.3024,88000.0
2007-02-07 10:25:00,69.82,69.9,69.75,69.75,66800.0,48.3024,48.3577,48.254,48.254,66800.0
2007-02-07 10:30:00,69.75,69.78,69.64,69.76,91000.0,48.254,48.2747,48.1779,48.2609,91000.0
2007-02-07 10:35:00,69.76,69.9,69.62,69.9,129000.0,48.2609,48.3577,48.164,48.3577,129000.0
2007-02-07 10:40:00,69.89,69.99,69.86,69.91,126500.0,48.3508,48.42,48.3301,48.3647,126500.0
2007-02-07 10:45:00,69.88,69.99,69.84,69.93,80000.0,48.3439,48.42,48.3162,48.3785,80000.0
2007-02-07 10:50:00,69.94,69.98,69.87,69.91,43900.0,48.3854,48.4131,48.337,48.3647,43900.0
2007-02-07 10:55:00,69.92,69.95,69.91,69.94,67300.0,48.3716,48.3923,48.3647,48.3854,67300.0
2007-02-07 11:00:00,69.94,69.95,69.9,69.9,45700.0,48.3854,48.3923,48.3577,48.3577,45700.0
2007-02-07 11:05:00,69.9,70.06,69.89,69.96,110800.0,48.3577,48.4684,48.3508,48.3993,110800.0
2007-02-07 11:10:00,69.96,69.97,69.79,69.8,69400.0,48.3993,48.4062,48.2816,48.2886,69400.0
2007-02-07 11:15:00,69.81,69.9,69.8,69.82,46300.0,48.2955,48.3577,48.2886,48.3024,46300.0
2007-02-07 11:20:00,69.83,69.83,69.76,69.78,45000.0,48.3093,48.3093,48.2609,48.2747,45000.0
2007-02-07 11:25:00,69.78,69.84,69.73,69.73,52400.0,48.2747,48.3162,48.2401,48.2401,52400.0
2007-02-07 11:30:00,69.74,69.79,69.74,69.79,67700.0,48.2471,48.2816,48.2471,48.2816,67700.0
2007-02-07 11:35:00,69.8,69.8,69.75,69.75,27000.0,48.2886,48.2886,48.254,48.254,27000.0
2007-02-07 11:40:00,69.75,69.76,69.68,69.75,68400.0,48.254,48.2609,48.2056,48.254,68400.0
2007-02-07 11:45:00,69.75,69.8,69.73,69.73,68100.0,48.254,48.2886,48.2401,48.2401,68100.0
2007-02-07 11:50:00,69.73,69.73,69.68,69.69,39500.0,48.2401,48.2401,48.2056,48.2125,39500.0
2007-02-07 11:55:00,69.69,69.75,69.69,69.74,92300.0,48.2125,48.254,48.2125,48.2471,92300.0
2007-02-07 12:00:00,69.74,69.79,69.73,69.74,65100.0,48.2471,48.2816,48.2401,48.2471,65100.0
2007-02-07 12:05:00,69.74,69.8,69.72,69.8,61000.0,48.2471,48.2886,48.2332,48.2886,61000.0
2007-02-07 12:10:00,69.8,69.8,69.74,69.74,25700.0,48.2886,48.2886,48.2471,48.2471,25700.0
2007-02-07 12:15:00,69.74,69.77,69.73,69.74,75100.0,48.2471,48.2678,48.2401,48.2471,75100.0
2007-02-07 12:20:00,69.74,69.76,69.72,69.75,33300.0,48.2471,48.2609,48.2332,48.254,33300.0
2007-02-07 12:25:00,69.75,69.75,69.67,69.68,35800.0,48.254,48.254,48.1986,48.2056,35800.0
2007-02-07 12:30:00,69.68,69.72,69.66,69.71,28400.0,48.2056,48.2332,48.1917,48.2263,28400.0
2007-02-07 12:35:00,69.7,69.72,69.66,69.66,22400.0,48.2194,48.2332,48.1917,48.1917,22400.0
2007-02-07 12:40:00,69.67,69.67,69.61,69.65,38800.0,48.1986,48.1986,48.1571,48.1848,38800.0
2007-02-07 12:45:00,69.65,69.65,69.62,69.63,13800.0,48.1848,48.1848,48.164,48.171,13800.0
2007-02-07 12:50:00,69.63,69.65,69.61,69.65,46400.0,48.171,48.1848,48.1571,48.1848,46400.0
2007-02-07 12:55:00,69.64,69.64,69.57,69.64,59100.0,48.1779,48.1779,48.1295,48.1779,59100.0
2007-02-07 13:00:00,69.64,69.71,69.63,69.68,61600.0,48.1779,48.2263,48.171,48.2056,61600.0
2007-02-07 13:05:00,69.69,69.8,69.69,69.79,58600.0,48.2125,48.2886,48.2125,48.2816,58600.0
2007-02-07 13:10:00,69.79,69.81,69.73,69.81,41600.0,48.2816,48.2955,48.2401,48.2955,41600.0
2007-02-07 13:15:00,69.8,69.85,69.79,69.85,21300.0,48.2886,48.3232,48.2816,48.3232,21300.0
2007-02-07 13:20:00,69.85,69.88,69.8,69.83,219200.0,48.3232,48.3439,48.2886,48.3093,219200.0
2007-02-07 13:25:00,69.82,69.84,69.8,69.83,63100.0,48.3024,48.3162,48.2886,48.3093,63100.0
2007-02-07 13:30:00,69.83,69.84,69.8,69.8,12900.0,48.3093,48.3162,48.2886,48.2886,12900.0
2007-02-07 13:35:00,69.8,69.84,69.79,69.82,111900.0,48.2886,48.3162,48.2816,48.3024,111900.0
2007-02-07 13:40:00,69.82,69.84,69.81,69.83,36900.0,48.3024,48.3162,48.2955,48.3093,36900.0
2007-02-07 13:45:00,69.83,69.84,69.8,69.81,34800.0,48.3093,48.3162,48.2886,48.2955,34800.0
2007-02-07 13:50:00,69.81,69.84,69.8,69.83,110300.0,48.2955,48.3162,48.2886,48.3093,110300.0
2007-02-07 13:55:00,69.83,69.84,69.83,69.84,25700.0,48.3093,48.3162,48.3093,48.3162,25700.0
2007-02-07 14:00:00,69.83,69.87,69.83,69.83,34300.0,48.3093,48.337,48.3093,48.3093,34300.0
2007-02-07 14:05:00,69.83,69.85,69.83,69.83,85500.0,48.3093,48.3232,48.3093,48.3093,85500.0
2007-02-07 14:10:00,69.83,69.96,69.83,69.96,100200.0,48.3093,48.3993,48.3093,48.3993,100200.0
2007-02-07 14:15:00,69.95,70.04,69.94,70.02,140200.0,48.3923,48.4546,48.3854,48.4408,140200.0
2007-02-07 14:20:00,70.02,70.13,69.99,70.11,120500.0,48.4408,48.5169,48.42,48.503,120500.0
2007-02-07 14:25:00,70.11,70.25,70.08,70.19,152700.0,48.503,48.5999,48.4823,48.5584,152700.0
2007-02-07 14:30:00,70.19,70.2,70.05,70.06,65600.0,48.5584,48.5653,48.4615,48.4684,65600.0
2007-02-07 14:35:00,70.06,70.06,69.89,69.93,157700.0,48.4684,48.4684,48.3508,48.3785,157700.0
2007-02-07 14:40:00,69.91,69.94,69.86,69.92,101300.0,48.3647,48.3854,48.3301,48.3716,101300.0
2007-02-07 14:45:00,69.9,69.93,69.84,69.9,119300.0,48.3577,48.3785,48.3162,48.3577,119300.0
2007-02-07 14:50:00,69.9,69.92,69.88,69.9,63300.0,48.3577,48.3716,48.3439,48.3577,63300.0
2007-02-07 14:55:00,69.9,69.91,69.88,69.88,49100.0,48.3577,48.3647,48.3439,48.3439,49100.0
2007-02-07 15:00:00,69.88,69.89,69.87,69.89,337800.0,48.3439,48.3508,48.337,48.3508,337800.0
2007-02-07 15:05:00,69.88,69.9,69.85,69.9,120700.0,48.3439,48.3577,48.3232,48.3577,120700.0
2007-02-07 15:10:00,69.9,69.98,69.9,69.95,95300.0,48.3577,48.4131,48.3577,48.3923,95300.0
2007-02-07 15:15:00,69.96,69.96,69.92,69.94,42300.0,48.3993,48.3993,48.3716,48.3854,42300.0
2007-02-07 15:20:00,69.94,70.04,69.93,70.02,114400.0,48.3854,48.4546,48.3785,48.4408,114400.0
2007-02-07 15:25:00,70.01,70.07,70.0,70.05,104800.0,48.4338,48.4754,48.4269,48.4615,104800.0
2007-02-07 15:30:00,70.05,70.06,70.0,70.0,247100.0,48.4615,48.4684,48.4269,48.4269,247100.0
2007-02-07 15:35:00,70.0,70.02,69.99,70.01,98400.0,48.4269,48.4408,48.42,48.4338,98400.0
2007-02-07 15:40:00,70.02,70.02,69.93,69.93,79000.0,48.4408,48.4408,48.3785,48.3785,79000.0
2007-02-07 15:45:00,69.93,70.01,69.93,70.0,125800.0,48.3785,48.4338,48.3785,48.4269,125800.0
2007-02-07 15:50:00,69.99,70.0,69.97,69.99,100100.0,48.42,48.4269,48.4062,48.42,100100.0
2007-02-07 15:55:00,69.98,70.06,69.98,70.01,185700.0,48.4131,48.4684,48.4131,48.4338,185700.0
2007-02-08 09:30:00,69.59,69.9,69.55,69.73,382300.0,48.1433,48.3577,48.1156,48.2401,382300.0
2007-02-08 09:35:00,69.73,70.04,69.73,70.02,177300.0,48.2401,48.4546,48.2401,48.4408,177300.0
2007-02-08 09:40:00,70.04,70.24,69.94,69.96,217900.0,48.4546,48.593,48.3854,48.3993,217900.0
2007-02-08 09:45:00,69.98,70.1,69.92,70.0,102500.0,48.4131,48.4961,48.3716,48.4269,102500.0
2007-02-08 09:50:00,70.03,70.07,69.89,70.0,70600.0,48.4477,48.4754,48.3508,48.4269,70600.0
2007-02-08 09:55:00,70.0,70.02,69.98,69.99,143100.0,48.4269,48.4408,48.4131,48.42,143100.0
2007-02-08 10:00:00,70.0,70.18,69.96,70.12,125400.0,48.4269,48.5515,48.3993,48.5099,125400.0
2007-02-08 10:05:00,70.12,70.39,70.11,70.31,278900.0,48.5099,48.6967,48.503,48.6414,278900.0
2007-02-08 10:10:00,70.31,70.32,70.12,70.19,110000.0,48.6414,48.6483,48.5099,48.5584,110000.0
2007-02-08 10:15:00,70.18,70.21,70.13,70.16,65200.0,48.5515,48.5722,48.5169,48.5376,65200.0
2007-02-08 10:20:00,70.17,70.25,70.11,70.18,75200.0,48.5445,48.5999,48.503,48.5515,75200.0
2007-02-08 10:25:00,70.16,70.25,70.13,70.24,50400.0,48.5376,48.5999,48.5169,48.593,50400.0
2007-02-08 10:30:00,70.24,70.27,70.14,70.27,87100.0,48.593,48.6137,48.5238,48.6137,87100.0
2007-02-08 10:35:00,70.26,70.26,70.16,70.2,92900.0,48.6068,48.6068,48.5376,48.5653,92900.0
2007-02-08 10:40:00,70.2,70.22,70.12,70.17,164300.0,48.5653,48.5791,48.5099,48.5445,164300.0
2007-02-08 10:45:00,70.16,70.19,69.95,69.97,87900.0,48.5376,48.5584,48.3923,48.4062,87900.0
2007-02-08 10:50:00,69.98,70.12,69.97,70.1,113800.0,48.4131,48.5099,48.4062,48.4961,113800.0
2007-02-08 10:55:00,70.1,70.12,69.94,69.94,355300.0,48.4961,48.5099,48.3854,48.3854,355300.0
2007-02-08 11:00:00,69.95,70.0,69.93,69.94,455000.0,48.3923,48.4269,48.3785,48.3854,455000.0
2007-02-08 11:05:00,69.95,70.05,69.9,69.91,141100.0,48.3923,48.4615,48.3577,48.3647,141100.0
2007-02-08 11:10:00,69.92,70.02,69.9,69.91,69700.0,48.3716,48.4408,48.3577,48.3647,69700.0
2007-02-08 11:15:00,69.9,70.0,69.62,69.93,78900.0,48.3577,48.4269,48.164,48.3785,78900.0
2007-02-08 11:20:00,69.94,70.0,69.9,70.0,50300.0,48.3854,48.4269,48.3577,48.4269,50300.0
2007-02-08 11:25:00,70.0,70.02,69.91,70.0,279700.0,48.4269,48.4408,48.3647,48.4269,279700.0
2007-02-08 11:30:00,70.0,70.01,69.96,69.96,69400.0,48.4269,48.4338,48.3993,48.3993,69400.0
2007-02-08 11:35:00,69.95,69.99,69.91,69.97,219600.0,48.3923,48.42,48.3647,48.4062,219600.0
2007-02-08 11:40:00,69.98,70.04,69.98,70.03,36700.0,48.4131,48.4546,48.4131,48.4477,36700.0
2007-02-08 11:45:00,70.03,70.05,69.98,69.98,58600.0,48.4477,48.4615,48.4131,48.4131,58600.0
2007-02-08 11:50:00,69.99,70.02,69.97,70.0,57600.0,48.42,48.4408,48.4062,48.4269,57600.0
2007-02-08 11:55:00,70.0,70.03,69.91,69.99,70400.0,48.4269,48.4477,48.3647,48.42,70400.0
2007-02-08 12:00:00,70.0,70.03,69.9,69.92,58300.0,48.4269,48.4477,48.3577,48.3716,58300.0
2007-02-08 12:05:00,69.91,70.02,69.9,70.02,41500.0,48.3647,48.4408,48.3577,48.4408,41500.0
2007-02-08 12:10:00,70.02,70.03,69.96,69.97,41200.0,48.4408,48.4477,48.3993,48.4062,41200.0
2007-02-08 12:15:00,69.98,70.05,69.92,70.0,82200.0,48.4131,48.4615,48.3716,48.4269,82200.0
2007-02-08 12:20:00,70.0,70.07,69.99,70.07,140100.0,48.4269,48.4754,48.42,48.4754,140100.0
2007-02-08 12:25:00,70.05,71.0,69.93,70.03,101900.0,48.4615,49.1187,48.3785,48.4477,101900.0
2007-02-08 12:30:00,70.02,70.07,70.01,70.04,45800.0,48.4408,48.4754,48.4338,48.4546,45800.0
2007-02-08 12:35:00,70.05,70.08,70.02,70.06,49400.0,48.4615,48.4823,48.4408,48.4684,49400.0
2007-02-08 12:40:00,70.06,70.07,69.95,70.0,79800.0,48.4684,48.4754,48.3923,48.4269,79800.0
2007-02-08 12:45:00,70.0,70.12,69.99,70.08,86800.0,48.4269,48.5099,48.42,48.4823,86800.0
2007-02-08 12:50:00,70.11,70.12,70.02,70.11,52000.0,48.503,48.5099,48.4408,48.503,52000.0
2007-02-08 12:55:00,70.11,70.16,70.1,70.14,39600.0,48.503,48.5376,48.4961,48.5238,39600.0
2007-02-08 13:00:00,70.15,70.15,70.07,70.09,59500.0,48.5307,48.5307,48.4754,48.4892,59500.0
2007-02-08 13:05:00,70.11,70.2,70.11,70.15,45900.0,48.503,48.5653,48.503,48.5307,45900.0
2007-02-08 13:10:00,70.15,70.2,70.15,70.16,39700.0,48.5307,48.5653,48.5307,48.5376,39700.0
2007-02-08 13:15:00,70.17,70.19,70.11,70.12,37500.0,48.5445,48.5584,48.503,48.5099,37500.0
2007-02-08 13:20:00,70.11,70.11,69.94,70.0,35900.0,48.503,48.503,48.3854,48.4269,35900.0
2007-02-08 13:25:00,70.0,70.1,69.99,70.04,36500.0,48.4269,48.4961,48.42,48.4546,36500.0
2007-02-08 13:30:00,70.03,70.07,69.97,69.99,48900.0,48.4477,48.4754,48.4062,48.42,48900.0
2007-02-08 13:35:00,70.0,70.01,69.96,70.01,27100.0,48.4269,48.4338,48.3993,48.4338,27100.0
2007-02-08 13:40:00,69.99,70.1,69.99,70.03,67800.0,48.42,48.4961,48.42,48.4477,67800.0
2007-02-08 13:45:00,70.03,70.08,69.99,69.99,118400.0,48.4477,48.4823,48.42,48.42,118400.0
2007-02-08 13:50:00,69.99,70.0,69.96,69.99,23200.0,48.42,48.4269,48.3993,48.42,23200.0
2007-02-08 13:55:00,69.99,70.0,69.96,69.97,17700.0,48.42,48.4269,48.3993,48.4062,17700.0
2007-02-08 14:00:00,69.98,70.0,69.95,70.0,71900.0,48.4131,48.4269,48.3923,48.4269,71900.0
2007-02-08 14:05:00,69.99,70.02,69.93,70.01,92700.0,48.42,48.4408,48.3785,48.4338,92700.0
2007-02-08 14:10:00,70.01,70.06,70.01,70.03,25700.0,48.4338,48.4684,48.4338,48.4477,25700.0
2007-02-08 14:15:00,70.02,70.02,69.9,69.97,115400.0,48.4408,48.4408,48.3577,48.4062,115400.0
2007-02-08 14:20:00,69.97,70.01,69.92,70.0,60900.0,48.4062,48.4338,48.3716,48.4269,60900.0
2007-02-08 14:25:00,70.0,70.08,69.95,70.04,168400.0,48.4269,48.4823,48.3923,48.4546,168400.0
2007-02-08 14:30:00,70.05,70.06,70.0,70.03,72800.0,48.4615,48.4684,48.4269,48.4477,72800.0
2007-02-08 14:35:00,70.03,70.05,70.0,70.01,40900.0,48.4477,48.4615,48.4269,48.4338,40900.0
2007-02-08 14:40:00,70.0,70.05,70.0,70.04,24600.0,48.4269,48.4615,48.4269,48.4546,24600.0
2007-02-08 14:45:00,70.04,70.04,70.0,70.02,28600.0,48.4546,48.4546,48.4269,48.4408,28600.0
2007-02-08 14:50:00,70.02,70.1,69.99,70.08,75000.0,48.4408,48.4961,48.42,48.4823,75000.0
2007-02-08 14:55:00,70.09,70.18,70.06,70.14,82500.0,48.4892,48.5515,48.4684,48.5238,82500.0
2007-02-08 15:00:00,70.13,70.16,70.05,70.05,159600.0,48.5169,48.5376,48.4615,48.4615,159600.0
2007-02-08 15:05:00,70.06,70.06,69.98,69.98,92900.0,48.4684,48.4684,48.4131,48.4131,92900.0
2007-02-08 15:10:00,69.99,70.02,69.95,69.99,36900.0,48.42,48.4408,48.3923,48.42,36900.0
2007-02-08 15:15:00,70.0,70.03,69.93,69.94,45700.0,48.4269,48.4477,48.3785,48.3854,45700.0
2007-02-08 15:20:00,69.93,69.95,69.9,69.94,43500.0,48.3785,48.3923,48.3577,48.3854,43500.0
2007-02-08 15:25:00,69.93,69.94,69.86,69.89,106000.0,48.3785,48.3854,48.3301,48.3508,106000.0
2007-02-08 15:30:00,69.89,69.92,69.87,69.91,62400.0,48.3508,48.3716,48.337,48.3647,62400.0
2007-02-08 15:35:00,69.92,69.92,69.8,69.92,73000.0,48.3716,48.3716,48.2886,48.3716,73000.0
2007-02-08 15:40:00,69.84,69.85,69.73,69.74,129700.0,48.3162,48.3232,48.2401,48.2471,129700.0
2007-02-08 15:45:00,69.74,69.83,69.73,69.76,211700.0,48.2471,48.3093,48.2401,48.2609,211700.0
2007-02-08 15:50:00,69.76,69.9,69.75,69.87,177700.0,48.2609,48.3577,48.254,48.337,177700.0
2007-02-08 15:55:00,69.86,69.87,69.72,69.77,261100.0,48.3301,48.337,48.2332,48.2678,261100.0
2007-02-09 09:30:00,69.9,69.95,69.85,69.92,268400.0,48.3577,48.3923,48.3232,48.3716,268400.0
2007-02-09 09:35:00,69.94,70.09,69.94,70.0,75500.0,48.3854,48.4892,48.3854,48.4269,75500.0
2007-02-09 09:40:00,69.99,70.0,69.85,69.88,61300.0,48.42,48.4269,48.3232,48.3439,61300.0
2007-02-09 09:45:00,69.91,70.0,69.89,69.96,53900.0,48.3647,48.4269,48.3508,48.3993,53900.0
2007-02-09 09:50:00,69.96,70.02,69.93,70.0,70900.0,48.3993,48.4408,48.3785,48.4269,70900.0
2007-02-09 09:55:00,69.97,70.02,69.95,70.0,68300.0,48.4062,48.4408,48.3923,48.4269,68300.0
2007-02-09 10:00:00,70.0,70.01,69.89,69.91,67400.0,48.4269,48.4338,48.3508,48.3647,67400.0
2007-02-09 10:05:00,69.92,69.96,69.87,69.92,82900.0,48.3716,48.3993,48.337,48.3716,82900.0
2007-02-09 10:10:00,69.92,69.95,69.89,69.91,82900.0,48.3716,48.3923,48.3508,48.3647,82900.0
2007-02-09 10:15:00,69.91,69.95,69.8,69.87,91200.0,48.3647,48.3923,48.2886,48.337,91200.0
2007-02-09 10:20:00,69.87,69.88,69.8,69.85,58500.0,48.337,48.3439,48.2886,48.3232,58500.0
2007-02-09 10:25:00,69.85,69.88,69.72,69.73,55100.0,48.3232,48.3439,48.2332,48.2401,55100.0
2007-02-09 10:30:00,69.74,69.86,69.73,69.8,69000.0,48.2471,48.3301,48.2401,48.2886,69000.0
2007-02-09 10:35:00,69.8,69.94,69.8,69.91,48200.0,48.2886,48.3854,48.2886,48.3647,48200.0
2007-02-09 10:40:00,69.91,69.95,69.89,69.91,229100.0,48.3647,48.3923,48.3508,48.3647,229100.0
2007-02-09 10:45:00,69.91,69.92,69.82,69.83,145300.0,48.3647,48.3716,48.3024,48.3093,145300.0
2007-02-09 10:50:00,69.84,69.86,69.73,69.75,70100.0,48.3162,48.3301,48.2401,48.254,70100.0
2007-02-09 10:55:00,69.75,69.75,69.53,69.53,99200.0,48.254,48.254,48.1018,48.1018,99200.0
2007-02-09 11:00:00,69.53,69.65,69.49,69.56,170000.0,48.1018,48.1848,48.0741,48.1225,170000.0
2007-02-09 11:05:00,69.56,69.71,69.54,69.7,60300.0,48.1225,48.2263,48.1087,48.2194,60300.0
2007-02-09 11:10:00,69.71,69.83,69.71,69.78,60400.0,48.2263,48.3093,48.2263,48.2747,60400.0
2007-02-09 11:15:00,69.77,69.8,69.73,69.8,74100.0,48.2678,48.2886,48.2401,48.2886,74100.0
2007-02-09 11:20:00,69.8,69.81,69.72,69.73,60800.0,48.2886,48.2955,48.2332,48.2401,60800.0
2007-02-09 11:25:00,69.73,69.73,69.67,69.69,39600.0,48.2401,48.2401,48.1986,48.2125,39600.0
2007-02-09 11:30:00,69.7,69.7,69.6,69.64,37700.0,48.2194,48.2194,48.1502,48.1779,37700.0
2007-02-09 11:35:00,69.65,69.7,69.6,69.7,38700.0,48.1848,48.2194,48.1502,48.2194,38700.0
2007-02-09 11:40:00,69.7,69.7,69.67,69.67,23500.0,48.2194,48.2194,48.1986,48.1986,23500.0
2007-02-09 11:45:00,69.68,69.72,69.63,69.68,1058800.0,48.2056,48.2332,48.171,48.2056,1058800.0
2007-02-09 11:50:00,69.68,69.8,69.68,69.8,36300.0,48.2056,48.2886,48.2056,48.2886,36300.0
2007-02-09 11:55:00,69.81,69.82,69.74,69.79,53400.0,48.2955,48.3024,48.2471,48.2816,53400.0
2007-02-09 12:00:00,69.79,69.82,69.74,69.79,107200.0,48.2816,48.3024,48.2471,48.2816,107200.0
2007-02-09 12:05:00,69.78,69.78,69.68,69.7,79600.0,48.2747,48.2747,48.2056,48.2194,79600.0
2007-02-09 12:10:00,69.7,69.73,69.7,69.71,28700.0,48.2194,48.2401,48.2194,48.2263,28700.0
2007-02-09 12:15:00,69.71,69.73,69.66,69.7,39900.0,48.2263,48.2401,48.1917,48.2194,39900.0
2007-02-09 12:20:00,69.7,69.73,69.65,69.66,83400.0,48.2194,48.2401,48.1848,48.1917,83400.0
2007-02-09 12:25:00,69.67,69.7,69.62,69.64,55000.0,48.1986,48.2194,48.164,48.1779,55000.0
2007-02-09 12:30:00,69.64,69.64,69.52,69.53,58600.0,48.1779,48.1779,48.0949,48.1018,58600.0
2007-02-09 12:35:00,69.52,69.54,69.49,69.5,108400.0,48.0949,48.1087,48.0741,48.081,108400.0
2007-02-09 12:40:00,69.51,69.55,69.49,69.54,147800.0,48.0879,48.1156,48.0741,48.1087,147800.0
2007-02-09 12:45:00,69.54,69.59,69.51,69.58,39100.0,48.1087,48.1433,48.0879,48.1364,39100.0
2007-02-09 12:50:00,69.58,69.59,69.45,69.46,158400.0,48.1364,48.1433,48.0464,48.0534,158400.0
2007-02-09 12:55:00,69.45,69.48,69.39,69.39,223500.0,48.0464,48.0672,48.0049,48.0049,223500.0
2007-02-09 13:00:00,69.38,69.5,69.36,69.5,123500.0,47.998,48.081,47.9842,48.081,123500.0
2007-02-09 13:05:00,69.49,69.56,69.43,69.51,46100.0,48.0741,48.1225,48.0326,48.0879,46100.0
2007-02-09 13:10:00,69.51,69.57,69.49,69.55,113100.0,48.0879,48.1295,48.0741,48.1156,113100.0
2007-02-09 13:15:00,69.55,69.55,69.42,69.45,225300.0,48.1156,48.1156,48.0257,48.0464,225300.0
2007-02-09 13:20:00,69.45,69.55,69.45,69.45,71600.0,48.0464,48.1156,48.0464,48.0464,71600.0
2007-02-09 13:25:00,69.45,69.5,69.45,69.45,34900.0,48.0464,48.081,48.0464,48.0464,34900.0
2007-02-09 13:30:00,69.46,69.49,69.38,69.38,94100.0,48.0534,48.0741,47.998,47.998,94100.0
2007-02-09 13:35:00,69.38,69.38,69.33,69.35,182400.0,47.998,47.998,47.9634,47.9773,182400.0
2007-02-09 13:40:00,69.35,69.36,69.31,69.34,70800.0,47.9773,47.9842,47.9496,47.9703,70800.0
2007-02-09 13:45:00,69.34,69.42,69.31,69.42,47100.0,47.9703,48.0257,47.9496,48.0257,47100.0
2007-02-09 13:50:00,69.41,69.44,69.33,69.4,55300.0,48.0188,48.0395,47.9634,48.0118,55300.0
2007-02-09 13:55:00,69.4,69.5,69.38,69.45,118200.0,48.0118,48.081,47.998,48.0464,118200.0
2007-02-09 14:00:00,69.45,69.51,69.4,69.42,77700.0,48.0464,48.0879,48.0118,48.0257,77700.0
2007-02-09 14:05:00,69.42,69.49,69.38,69.42,82300.0,48.0257,48.0741,47.998,48.0257,82300.0
2007-02-09 14:10:00,69.42,69.45,69.35,69.38,83000.0,48.0257,48.0464,47.9773,47.998,83000.0
2007-02-09 14:15:00,69.4,69.46,69.38,69.43,114500.0,48.0118,48.0534,47.998,48.0326,114500.0
2007-02-09 14:20:00,69.45,69.48,69.41,69.46,35200.0,48.0464,48.0672,48.0188,48.0534,35200.0
2007-02-09 14:25:00,69.47,69.48,69.42,69.46,51500.0,48.0603,48.0672,48.0257,48.0534,51500.0
2007-02-09 14:30:00,69.46,69.48,69.31,69.32,115900.0,48.0534,48.0672,47.9496,47.9565,115900.0
2007-02-09 14:35:00,69.32,69.41,69.3,69.31,321800.0,47.9565,48.0188,47.9427,47.9496,321800.0
2007-02-09 14:40:00,69.31,69.42,69.3,69.42,149300.0,47.9496,48.0257,47.9427,48.0257,149300.0
2007-02-09 14:45:00,69.43,69.43,69.25,69.27,385400.0,48.0326,48.0326,47.9081,47.9219,385400.0
2007-02-09 14:50:00,69.27,69.3,69.05,69.05,225900.0,47.9219,47.9427,47.7697,47.7697,225900.0
2007-02-09 14:55:00,69.05,69.21,69.0,69.21,230600.0,47.7697,47.8804,47.7351,47.8804,230600.0
2007-02-09 15:00:00,69.22,69.36,69.17,69.26,186400.0,47.8873,47.9842,47.8527,47.915,186400.0
2007-02-09 15:05:00,69.26,69.34,69.1,69.2,137800.0,47.915,47.9703,47.8043,47.8735,137800.0
2007-02-09 15:10:00,69.2,69.3,69.13,69.24,238100.0,47.8735,47.9427,47.8251,47.9012,238100.0
2007-02-09 15:15:00,69.23,69.28,69.18,69.22,58400.0,47.8942,47.9288,47.8596,47.8873,58400.0
2007-02-09 15:20:00,69.21,69.22,69.1,69.11,103900.0,47.8804,47.8873,47.8043,47.8112,103900.0
2007-02-09 15:25:00,69.11,69.21,69.11,69.16,166500.0,47.8112,47.8804,47.8112,47.8458,166500.0
2007-02-09 15:30:00,69.16,69.18,69.06,69.11,127100.0,47.8458,47.8596,47.7766,47.8112,127100.0
2007-02-09 15:35:00,69.11,69.25,69.06,69.2,166800.0,47.8112,47.9081,47.7766,47.8735,166800.0
2007-02-09 15:40:00,69.2,69.21,69.1,69.13,126500.0,47.8735,47.8804,47.8043,47.8251,126500.0
2007-02-09 15:45:00,69.13,69.18,69.12,69.14,90100.0,47.8251,47.8596,47.8181,47.832,90100.0
2007-02-09 15:50:00,69.13,69.17,69.08,69.09,177200.0,47.8251,47.8527,47.7905,47.7974,177200.0
2007-02-09 15:55:00,69.09,69.13,69.03,69.04,302000.0,47.7974,47.8251,47.7559,47.7628,302000.0
2007-02-12 09:30:00,69.34,69.53,69.19,69.2,222000.0,47.9703,48.1018,47.8666,47.8735,222000.0
2007-02-12 09:35:00,69.2,69.3,69.19,69.23,86100.0,47.8735,47.9427,47.8666,47.8942,86100.0
2007-02-12 09:40:00,69.23,69.3,69.05,69.06,172100.0,47.8942,47.9427,47.7697,47.7766,172100.0
2007-02-12 09:45:00,69.05,69.05,68.84,68.85,247300.0,47.7697,47.7697,47.6244,47.6313,247300.0
2007-02-12 09:50:00,68.85,69.1,68.84,69.1,125400.0,47.6313,47.8043,47.6244,47.8043,125400.0
2007-02-12 09:55:00,69.09,69.09,68.85,68.87,53400.0,47.7974,47.7974,47.6313,47.6452,53400.0
2007-02-12 10:00:00,68.87,68.9,68.85,68.86,110300.0,47.6452,47.6659,47.6313,47.6383,110300.0
2007-02-12 10:05:00,68.86,68.93,68.79,68.85,97000.0,47.6383,47.6867,47.5898,47.6313,97000.0
2007-02-12 10:10:00,68.85,68.87,68.81,68.87,46700.0,47.6313,47.6452,47.6037,47.6452,46700.0
2007-02-12 10:15:00,68.86,69.0,68.86,68.95,57700.0,47.6383,47.7351,47.6383,47.7005,57700.0
2007-02-12 10:20:00,68.94,68.96,68.87,68.91,46200.0,47.6936,47.7074,47.6452,47.6729,46200.0
2007-02-12 10:25:00,68.91,68.94,68.86,68.93,60100.0,47.6729,47.6936,47.6383,47.6867,60100.0
2007-02-12 10:30:00,68.93,68.97,68.9,68.94,69700.0,47.6867,47.7144,47.6659,47.6936,69700.0
2007-02-12 10:35:00,68.94,68.95,68.91,68.92,78900.0,47.6936,47.7005,47.6729,47.6798,78900.0
2007-02-12 10:40:00,68.92,68.97,68.91,68.96,53800.0,47.6798,47.7144,47.6729,47.7074,53800.0
2007-02-12 10:45:00,68.96,68.97,68.91,68.91,42100.0,47.7074,47.7144,47.6729,47.6729,42100.0
2007-02-12 10:50:00,68.93,69.01,68.92,68.95,68500.0,47.6867,47.742,47.6798,47.7005,68500.0
2007-02-12 10:55:00,68.95,68.99,68.93,68.96,61100.0,47.7005,47.7282,47.6867,47.7074,61100.0
2007-02-12 11:00:00,68.96,68.97,68.9,68.9,82000.0,47.7074,47.7144,47.6659,47.6659,82000.0
2007-02-12 11:05:00,68.9,69.02,68.89,68.98,93600.0,47.6659,47.749,47.659,47.7213,93600.0
2007-02-12 11:10:00,68.98,68.99,68.92,68.93,38900.0,47.7213,47.7282,47.6798,47.6867,38900.0
2007-02-12 11:15:00,68.94,68.95,68.88,68.91,74600.0,47.6936,47.7005,47.6521,47.6729,74600.0
2007-02-12 11:20:00,68.91,68.93,68.81,68.82,68400.0,47.6729,47.6867,47.6037,47.6106,68400.0
2007-02-12 11:25:00,68.82,68.82,68.76,68.76,106700.0,47.6106,47.6106,47.5691,47.5691,106700.0
2007-02-12 11:30:00,68.76,68.83,68.76,68.8,41100.0,47.5691,47.6175,47.5691,47.5968,41100.0
2007-02-12 11:35:00,68.81,68.85,68.79,68.84,45000.0,47.6037,47.6313,47.5898,47.6244,45000.0
2007-02-12 11:40:00,68.84,68.9,68.78,68.79,84400.0,47.6244,47.6659,47.5829,47.5898,84400.0
2007-02-12 11:45:00,68.8,68.82,68.76,68.78,53200.0,47.5968,47.6106,47.5691,47.5829,53200.0
2007-02-12 11:50:00,68.78,68.79,68.72,68.76,84300.0,47.5829,47.5898,47.5414,47.5691,84300.0
2007-02-12 11:55:00,68.75,68.81,68.75,68.77,76500.0,47.5622,47.6037,47.5622,47.576,76500.0
2007-02-12 12:00:00,68.77,68.85,68.75,68.81,42800.0,47.576,47.6313,47.5622,47.6037,42800.0
2007-02-12 12:05:00,68.81,68.81,68.77,68.8,110400.0,47.6037,47.6037,47.576,47.5968,110400.0
2007-02-12 12:10:00,68.79,68.81,68.77,68.77,30100.0,47.5898,47.6037,47.576,47.576,30100.0
2007-02-12 12:15:00,68.76,68.82,68.76,68.81,62200.0,47.5691,47.6106,47.5691,47.6037,62200.0
2007-02-12 12:20:00,68.8,68.8,68.76,68.77,18200.0,47.5968,47.5968,47.5691,47.576,18200.0
2007-02-12 12:25:00,68.77,68.82,68.76,68.81,28500.0,47.576,47.6106,47.5691,47.6037,28500.0
2007-02-12 12:30:00,68.8,68.82,68.79,68.81,21100.0,47.5968,47.6106,47.5898,47.6037,21100.0
2007-02-12 12:35:00,68.81,68.81,68.79,68.8,17400.0,47.6037,47.6037,47.5898,47.5968,17400.0
2007-02-12 12:40:00,68.79,68.8,68.79,68.8,10500.0,47.5898,47.5968,47.5898,47.5968,10500.0
2007-02-12 12:45:00,68.8,68.85,68.8,68.84,41700.0,47.5968,47.6313,47.5968,47.6244,41700.0
2007-02-12 12:50:00,68.84,68.85,68.77,68.77,42200.0,47.6244,47.6313,47.576,47.576,42200.0
2007-02-12 12:55:00,68.77,68.78,68.72,68.72,29900.0,47.576,47.5829,47.5414,47.5414,29900.0
2007-02-12 13:00:00,68.72,68.77,68.71,68.74,41400.0,47.5414,47.576,47.5345,47.5552,41400.0
2007-02-12 13:05:00,68.74,68.74,68.69,68.69,54000.0,47.5552,47.5552,47.5207,47.5207,54000.0
2007-02-12 13:10:00,68.69,68.7,68.67,68.67,49100.0,47.5207,47.5276,47.5068,47.5068,49100.0
2007-02-12 13:15:00,68.67,68.7,68.66,68.69,48900.0,47.5068,47.5276,47.4999,47.5207,48900.0
2007-02-12 13:20:00,68.7,68.7,68.63,68.66,82300.0,47.5276,47.5276,47.4791,47.4999,82300.0
2007-02-12 13:25:00,68.66,68.7,68.65,68.65,13800.0,47.4999,47.5276,47.493,47.493,13800.0
2007-02-12 13:30:00,68.65,68.67,68.6,68.62,109100.0,47.493,47.5068,47.4584,47.4722,109100.0
2007-02-12 13:35:00,68.62,68.7,68.61,68.66,56800.0,47.4722,47.5276,47.4653,47.4999,56800.0
2007-02-12 13:40:00,68.67,68.68,68.65,68.65,13800.0,47.5068,47.5137,47.493,47.493,13800.0
2007-02-12 13:45:00,68.67,68.73,68.65,68.71,101600.0,47.5068,47.5483,47.493,47.5345,101600.0
2007-02-12 13:50:00,68.72,68.72,68.62,68.62,45900.0,47.5414,47.5414,47.4722,47.4722,45900.0
2007-02-12 13:55:00,68.61,68.67,68.6,68.61,46000.0,47.4653,47.5068,47.4584,47.4653,46000.0
2007-02-12 14:00:00,68.6,68.61,68.55,68.6,91600.0,47.4584,47.4653,47.4238,47.4584,91600.0
2007-02-12 14:05:00,68.59,68.65,68.57,68.57,54200.0,47.4515,47.493,47.4376,47.4376,54200.0
2007-02-12 14:10:00,68.57,68.58,68.52,68.56,131700.0,47.4376,47.4446,47.403,47.4307,131700.0
2007-02-12 14:15:00,68.56,68.58,68.51,68.56,27800.0,47.4307,47.4446,47.3961,47.4307,27800.0
2007-02-12 14:20:00,68.57,68.61,68.56,68.58,45200.0,47.4376,47.4653,47.4307,47.4446,45200.0
2007-02-12 14:25:00,68.58,68.9,68.5,68.51,133100.0,47.4446,47.6659,47.3892,47.3961,133100.0
2007-02-12 14:30:00,68.51,68.52,68.42,68.44,163900.0,47.3961,47.403,47.3339,47.3477,163900.0
2007-02-12 14:35:00,68.45,68.51,68.44,68.48,44500.0,47.3546,47.3961,47.3477,47.3754,44500.0
2007-02-12 14:40:00,68.48,68.58,68.44,68.58,93600.0,47.3754,47.4446,47.3477,47.4446,93600.0
2007-02-12 14:45:00,68.59,68.6,68.46,68.48,50500.0,47.4515,47.4584,47.3615,47.3754,50500.0
2007-02-12 14:50:00,68.49,68.53,68.47,68.52,49500.0,47.3823,47.41,47.3685,47.403,49500.0
2007-02-12 14:55:00,68.52,68.62,68.52,68.57,63400.0,47.403,47.4722,47.403,47.4376,63400.0
2007-02-12 15:00:00,68.58,68.58,68.5,68.54,47600.0,47.4446,47.4446,47.3892,47.4169,47600.0
2007-02-12 15:05:00,68.54,68.56,68.5,68.52,62200.0,47.4169,47.4307,47.3892,47.403,62200.0
2007-02-12 15:10:00,68.53,68.55,68.47,68.53,89800.0,47.41,47.4238,47.3685,47.41,89800.0
2007-02-12 15:15:00,68.55,68.55,68.51,68.52,72400.0,47.4238,47.4238,47.3961,47.403,72400.0
2007-02-12 15:20:00,68.52,68.55,68.51,68.55,96100.0,47.403,47.4238,47.3961,47.4238,96100.0
2007-02-12 15:25:00,68.55,68.55,68.46,68.51,199900.0,47.4238,47.4238,47.3615,47.3961,199900.0
2007-02-12 15:30:00,68.5,68.52,68.47,68.5,408000.0,47.3892,47.403,47.3685,47.3892,408000.0
2007-02-12 15:35:00,68.5,68.51,68.44,68.49,271100.0,47.3892,47.3961,47.3477,47.3823,271100.0
2007-02-12 15:40:00,68.48,68.51,68.48,68.51,142000.0,47.3754,47.3961,47.3754,47.3961,142000.0
2007-02-12 15:45:00,68.51,68.54,68.49,68.53,127800.0,47.3961,47.4169,47.3823,47.41,127800.0
2007-02-12 15:50:00,68.54,68.55,68.52,68.53,105200.0,47.4169,47.4238,47.403,47.41,105200.0
2007-02-12 15:55:00,68.54,68.54,68.47,68.49,280800.0,47.4169,47.4169,47.3685,47.3823,280800.0
2007-02-13 09:30:00,68.58,68.92,68.5,68.82,292900.0,47.4446,47.6798,47.3892,47.6106,292900.0
2007-02-13 09:35:00,68.8,68.87,68.66,68.69,106400.0,47.5968,47.6452,47.4999,47.5207,106400.0
2007-02-13 09:40:00,68.7,68.74,68.6,68.67,148700.0,47.5276,47.5552,47.4584,47.5068,148700.0
2007-02-13 09:45:00,68.68,68.86,68.67,68.81,104300.0,47.5137,47.6383,47.5068,47.6037,104300.0
2007-02-13 09:50:00,68.81,68.94,68.78,68.88,131100.0,47.6037,47.6936,47.5829,47.6521,131100.0
2007-02-13 09:55:00,68.88,68.98,68.8,68.91,96500.0,47.6521,47.7213,47.5968,47.6729,96500.0
2007-02-13 10:00:00,68.92,68.97,68.83,68.92,87000.0,47.6798,47.7144,47.6175,47.6798,87000.0
2007-02-13 10:05:00,68.91,68.93,68.83,68.88,92400.0,47.6729,47.6867,47.6175,47.6521,92400.0
2007-02-13 10:10:00,68.87,68.93,68.86,68.87,161800.0,47.6452,47.6867,47.6383,47.6452,161800.0
2007-02-13 10:15:00,68.88,68.9,68.81,68.84,56300.0,47.6521,47.6659,47.6037,47.6244,56300.0
2007-02-13 10:20:00,68.84,68.92,68.81,68.88,269700.0,47.6244,47.6798,47.6037,47.6521,269700.0
2007-02-13 10:25:00,68.88,68.91,68.85,68.86,49000.0,47.6521,47.6729,47.6313,47.6383,49000.0
2007-02-13 10:30:00,68.86,68.89,68.81,68.86,83000.0,47.6383,47.659,47.6037,47.6383,83000.0
2007-02-13 10:35:00,68.85,68.87,68.68,68.74,124400.0,47.6313,47.6452,47.5137,47.5552,124400.0
2007-02-13 10:40:00,68.73,68.74,68.64,68.67,73700.0,47.5483,47.5552,47.4861,47.5068,73700.0
2007-02-13 10:45:00,68.67,68.68,68.64,68.66,63600.0,47.5068,47.5137,47.4861,47.4999,63600.0
2007-02-13 10:50:00,68.66,68.67,68.6,68.6,67600.0,47.4999,47.5068,47.4584,47.4584,67600.0
2007-02-13 10:55:00,68.6,68.63,68.59,68.6,47600.0,47.4584,47.4791,47.4515,47.4584,47600.0
2007-02-13 11:00:00,68.6,68.61,68.58,68.58,34200.0,47.4584,47.4653,47.4446,47.4446,34200.0
2007-02-13 11:05:00,68.59,68.61,68.55,68.6,41200.0,47.4515,47.4653,47.4238,47.4584,41200.0
2007-02-13 11:10:00,68.59,68.61,68.59,68.59,31600.0,47.4515,47.4653,47.4515,47.4515,31600.0
2007-02-13 11:15:00,68.6,68.65,68.59,68.65,173900.0,47.4584,47.493,47.4515,47.493,173900.0
2007-02-13 11:20:00,68.64,68.7,68.62,68.7,55300.0,47.4861,47.5276,47.4722,47.5276,55300.0
2007-02-13 11:25:00,68.69,68.74,68.66,68.69,57900.0,47.5207,47.5552,47.4999,47.5207,57900.0
2007-02-13 11:30:00,68.68,68.75,68.65,68.74,56100.0,47.5137,47.5622,47.493,47.5552,56100.0
2007-02-13 11:35:00,68.74,68.76,67.81,68.75,32400.0,47.5552,47.5691,46.9119,47.5622,32400.0
2007-02-13 11:40:00,68.75,68.83,68.75,68.77,49600.0,47.5622,47.6175,47.5622,47.576,49600.0
2007-02-13 11:45:00,68.77,68.81,68.74,68.77,67800.0,47.576,47.6037,47.5552,47.576,67800.0
2007-02-13 11:50:00,68.76,68.77,68.65,68.65,44000.0,47.5691,47.576,47.493,47.493,44000.0
2007-02-13 11:55:00,68.66,68.68,68.64,68.64,70900.0,47.4999,47.5137,47.4861,47.4861,70900.0
2007-02-13 12:00:00,68.65,68.66,68.65,68.65,22300.0,47.493,47.4999,47.493,47.493,22300.0
2007-02-13 12:05:00,68.65,68.69,68.65,68.66,34000.0,47.493,47.5207,47.493,47.4999,34000.0
2007-02-13 12:10:00,68.65,68.68,68.65,68.67,32100.0,47.493,47.5137,47.493,47.5068,32100.0
2007-02-13 12:15:00,68.66,68.66,68.59,68.59,62400.0,47.4999,47.4999,47.4515,47.4515,62400.0
2007-02-13 12:20:00,68.6,68.78,68.59,68.72,50400.0,47.4584,47.5829,47.4515,47.5414,50400.0
2007-02-13 12:25:00,68.72,68.73,68.63,68.66,33000.0,47.5414,47.5483,47.4791,47.4999,33000.0
2007-02-13 12:30:00,68.65,68.71,68.65,68.66,20100.0,47.493,47.5345,47.493,47.4999,20100.0
2007-02-13 12:35:00,68.66,68.72,68.66,68.68,22000.0,47.4999,47.5414,47.4999,47.5137,22000.0
2007-02-13 12:40:00,68.68,68.73,68.65,68.65,27100.0,47.5137,47.5483,47.493,47.493,27100.0
2007-02-13 12:45:00,68.65,68.66,68.62,68.64,25300.0,47.493,47.4999,47.4722,47.4861,25300.0
2007-02-13 12:50:00,68.64,68.65,68.62,68.63,15900.0,47.4861,47.493,47.4722,47.4791,15900.0
2007-02-13 12:55:00,68.63,68.66,68.62,68.66,17400.0,47.4791,47.4999,47.4722,47.4999,17400.0
2007-02-13 13:00:00,68.67,68.7,68.65,68.65,19700.0,47.5068,47.5276,47.493,47.493,19700.0
2007-02-13 13:05:00,68.65,68.71,68.65,68.66,27900.0,47.493,47.5345,47.493,47.4999,27900.0
2007-02-13 13:10:00,68.67,68.67,68.65,68.65,29500.0,47.5068,47.5068,47.493,47.493,29500.0
2007-02-13 13:15:00,68.66,68.66,68.62,68.62,29300.0,47.4999,47.4999,47.4722,47.4722,29300.0
2007-02-13 13:20:00,68.62,68.65,68.62,68.64,19700.0,47.4722,47.493,47.4722,47.4861,19700.0
2007-02-13 13:25:00,68.65,68.65,68.59,68.63,29500.0,47.493,47.493,47.4515,47.4791,29500.0
2007-02-13 13:30:00,68.62,68.62,68.54,68.57,51800.0,47.4722,47.4722,47.4169,47.4376,51800.0
2007-02-13 13:35:00,68.57,68.61,68.54,68.6,46900.0,47.4376,47.4653,47.4169,47.4584,46900.0
2007-02-13 13:40:00,68.6,68.6,68.58,68.6,14900.0,47.4584,47.4584,47.4446,47.4584,14900.0
2007-02-13 13:45:00,68.59,68.65,68.59,68.61,41300.0,47.4515,47.493,47.4515,47.4653,41300.0
2007-02-13 13:50:00,68.6,68.62,68.6,68.61,12700.0,47.4584,47.4722,47.4584,47.4653,12700.0
2007-02-13 13:55:00,68.6,68.61,68.58,68.58,29400.0,47.4584,47.4653,47.4446,47.4446,29400.0
2007-02-13 14:00:00,68.58,68.65,68.56,68.61,52800.0,47.4446,47.493,47.4307,47.4653,52800.0
2007-02-13 14:05:00,68.62,68.65,68.58,68.65,48600.0,47.4722,47.493,47.4446,47.493,48600.0
2007-02-13 14:10:00,68.64,68.69,68.62,68.64,48000.0,47.4861,47.5207,47.4722,47.4861,48000.0
2007-02-13 14:15:00,68.64,68.68,68.63,68.65,26900.0,47.4861,47.5137,47.4791,47.493,26900.0
2007-02-13 14:20:00,68.64,68.69,68.64,68.65,26300.0,47.4861,47.5207,47.4861,47.493,26300.0
2007-02-13 14:25:00,68.65,68.65,68.61,68.62,45600.0,47.493,47.493,47.4653,47.4722,45600.0
2007-02-13 14:30:00,68.61,68.64,68.61,68.62,40200.0,47.4653,47.4861,47.4653,47.4722,40200.0
2007-02-13 14:35:00,68.62,68.65,68.55,68.55,144800.0,47.4722,47.493,47.4238,47.4238,144800.0
2007-02-13 14:40:00,68.56,68.57,68.5,68.53,82900.0,47.4307,47.4376,47.3892,47.41,82900.0
2007-02-13 14:45:00,68.53,68.55,68.52,68.54,92100.0,47.41,47.4238,47.403,47.4169,92100.0
2007-02-13 14:50:00,68.53,68.54,68.52,68.53,66200.0,47.41,47.4169,47.403,47.41,66200.0
2007-02-13 14:55:00,68.54,68.61,68.53,68.58,88300.0,47.4169,47.4653,47.41,47.4446,88300.0
2007-02-13 15:00:00,68.58,68.61,68.58,68.61,18000.0,47.4446,47.4653,47.4446,47.4653,18000.0
2007-02-13 15:05:00,68.61,68.63,68.59,68.6,37600.0,47.4653,47.4791,47.4515,47.4584,37600.0
2007-02-13 15:10:00,68.6,68.6,68.54,68.59,31400.0,47.4584,47.4584,47.4169,47.4515,31400.0
2007-02-13 15:15:00,68.6,68.62,68.58,68.61,18600.0,47.4584,47.4722,47.4446,47.4653,18600.0
2007-02-13 15:20:00,68.62,68.7,68.6,68.67,53500.0,47.4722,47.5276,47.4584,47.5068,53500.0
2007-02-13 15:25:00,68.67,68.68,68.64,68.65,36800.0,47.5068,47.5137,47.4861,47.493,36800.0
2007-02-13 15:30:00,68.66,68.67,68.62,68.65,41200.0,47.4999,47.5068,47.4722,47.493,41200.0
2007-02-13 15:35:00,68.65,68.67,68.62,68.64,230300.0,47.493,47.5068,47.4722,47.4861,230300.0
2007-02-13 15:40:00,68.64,68.69,68.64,68.67,151000.0,47.4861,47.5207,47.4861,47.5068,151000.0
2007-02-13 15:45:00,68.66,68.72,68.66,68.72,111200.0,47.4999,47.5414,47.4999,47.5414,111200.0
2007-02-13 15:50:00,68.72,68.8,68.7,68.75,177900.0,47.5414,47.5968,47.5276,47.5622,177900.0
2007-02-13 15:55:00,68.75,68.89,68.74,68.83,401300.0,47.5622,47.659,47.5552,47.6175,401300.0
2007-02-14 09:30:00,68.72,68.96,68.7,68.85,204700.0,47.5414,47.7074,47.5276,47.6313,204700.0
2007-02-14 09:35:00,68.87,69.03,68.83,68.93,161700.0,47.6452,47.7559,47.6175,47.6867,161700.0
2007-02-14 09:40:00,68.93,68.95,68.84,68.88,126400.0,47.6867,47.7005,47.6244,47.6521,126400.0
2007-02-14 09:45:00,68.89,68.9,68.85,68.89,88300.0,47.659,47.6659,47.6313,47.659,88300.0
2007-02-14 09:50:00,68.88,68.92,68.85,68.9,78600.0,47.6521,47.6798,47.6313,47.6659,78600.0
2007-02-14 09:55:00,68.9,68.93,68.84,68.89,155100.0,47.6659,47.6867,47.6244,47.659,155100.0
2007-02-14 10:00:00,68.89,69.11,68.86,68.92,304800.0,47.659,47.8112,47.6383,47.6798,304800.0
2007-02-14 10:05:00,68.92,68.96,68.87,68.94,182100.0,47.6798,47.7074,47.6452,47.6936,182100.0
2007-02-14 10:10:00,68.95,69.11,68.93,68.95,97100.0,47.7005,47.8112,47.6867,47.7005,97100.0
2007-02-14 10:15:00,68.95,69.05,68.95,68.99,110700.0,47.7005,47.7697,47.7005,47.7282,110700.0
2007-02-14 10:20:00,68.99,69.01,68.9,68.94,95400.0,47.7282,47.742,47.6659,47.6936,95400.0
2007-02-14 10:25:00,68.94,69.0,68.91,69.0,106900.0,47.6936,47.7351,47.6729,47.7351,106900.0
2007-02-14 10:30:00,69.0,69.06,68.98,69.0,88800.0,47.7351,47.7766,47.7213,47.7351,88800.0
2007-02-14 10:35:00,69.01,69.01,68.9,68.95,80800.0,47.742,47.742,47.6659,47.7005,80800.0
2007-02-14 10:40:00,68.94,68.97,68.89,68.94,64400.0,47.6936,47.7144,47.659,47.6936,64400.0
2007-02-14 10:45:00,68.94,68.97,68.87,68.91,58300.0,47.6936,47.7144,47.6452,47.6729,58300.0
2007-02-14 10:50:00,68.92,68.95,68.85,68.86,62300.0,47.6798,47.7005,47.6313,47.6383,62300.0
2007-02-14 10:55:00,68.86,68.93,68.8,68.92,101000.0,47.6383,47.6867,47.5968,47.6798,101000.0
2007-02-14 11:00:00,68.91,68.92,68.79,68.82,128400.0,47.6729,47.6798,47.5898,47.6106,128400.0
2007-02-14 11:05:00,68.83,68.86,68.82,68.84,55900.0,47.6175,47.6383,47.6106,47.6244,55900.0
2007-02-14 11:10:00,68.85,68.87,68.84,68.85,75700.0,47.6313,47.6452,47.6244,47.6313,75700.0
2007-02-14 11:15:00,68.86,68.91,68.83,68.88,115200.0,47.6383,47.6729,47.6175,47.6521,115200.0
2007-02-14 11:20:00,68.88,68.9,68.83,68.83,76100.0,47.6521,47.6659,47.6175,47.6175,76100.0
2007-02-14 11:25:00,68.83,68.85,68.79,68.8,49000.0,47.6175,47.6313,47.5898,47.5968,49000.0
2007-02-14 11:30:00,68.8,68.87,68.75,68.87,314500.0,47.5968,47.6452,47.5622,47.6452,314500.0
2007-02-14 11:35:00,68.86,68.88,68.84,68.87,91500.0,47.6383,47.6521,47.6244,47.6452,91500.0
2007-02-14 11:40:00,68.86,68.9,68.84,68.9,76300.0,47.6383,47.6659,47.6244,47.6659,76300.0
2007-02-14 11:45:00,68.89,68.9,68.86,68.87,52400.0,47.659,47.6659,47.6383,47.6452,52400.0
2007-02-14 11:50:00,68.87,68.9,68.85,68.87,26900.0,47.6452,47.6659,47.6313,47.6452,26900.0
2007-02-14 11:55:00,68.87,68.89,68.84,68.86,44200.0,47.6452,47.659,47.6244,47.6383,44200.0
2007-02-14 12:00:00,68.87,68.89,68.76,68.76,79100.0,47.6452,47.659,47.5691,47.5691,79100.0
2007-02-14 12:05:00,68.75,68.77,68.68,68.69,71900.0,47.5622,47.576,47.5137,47.5207,71900.0
2007-02-14 12:10:00,68.69,68.79,68.69,68.74,83500.0,47.5207,47.5898,47.5207,47.5552,83500.0
2007-02-14 12:15:00,68.73,68.8,68.73,68.8,52700.0,47.5483,47.5968,47.5483,47.5968,52700.0
2007-02-14 12:20:00,68.8,68.8,68.79,68.8,20600.0,47.5968,47.5968,47.5898,47.5968,20600.0
2007-02-14 12:25:00,68.8,68.81,68.79,68.81,146400.0,47.5968,47.6037,47.5898,47.6037,146400.0
2007-02-14 12:30:00,68.8,68.9,68.8,68.84,64100.0,47.5968,47.6659,47.5968,47.6244,64100.0
2007-02-14 12:35:00,68.84,68.85,68.83,68.84,76800.0,47.6244,47.6313,47.6175,47.6244,76800.0
2007-02-14 12:40:00,68.84,68.86,68.83,68.86,26800.0,47.6244,47.6383,47.6175,47.6383,26800.0
2007-02-14 12:45:00,68.85,69.0,68.84,68.85,142200.0,47.6313,47.7351,47.6244,47.6313,142200.0
2007-02-14 12:50:00,68.85,68.85,68.81,68.85,116100.0,47.6313,47.6313,47.6037,47.6313,116100.0
2007-02-14 12:55:00,68.85,68.9,68.85,68.86,41600.0,47.6313,47.6659,47.6313,47.6383,41600.0
2007-02-14 13:00:00,68.86,68.87,68.83,68.83,14500.0,47.6383,47.6452,47.6175,47.6175,14500.0
2007-02-14 13:05:00,68.84,68.9,68.84,68.89,34900.0,47.6244,47.6659,47.6244,47.659,34900.0
2007-02-14 13:10:00,68.89,68.89,68.8,68.8,52300.0,47.659,47.659,47.5968,47.5968,52300.0
2007-02-14 13:15:00,68.8,68.83,68.8,68.8,42100.0,47.5968,47.6175,47.5968,47.5968,42100.0
2007-02-14 13:20:00,68.8,68.82,68.79,68.81,124700.0,47.5968,47.6106,47.5898,47.6037,124700.0
2007-02-14 13:25:00,68.82,68.84,68.79,68.79,64400.0,47.6106,47.6244,47.5898,47.5898,64400.0
2007-02-14 13:30:00,68.79,68.82,68.78,68.8,20400.0,47.5898,47.6106,47.5829,47.5968,20400.0
2007-02-14 13:35:00,68.8,68.87,68.8,68.84,57900.0,47.5968,47.6452,47.5968,47.6244,57900.0
2007-02-14 13:40:00,68.83,68.88,68.83,68.86,23400.0,47.6175,47.6521,47.6175,47.6383,23400.0
2007-02-14 13:45:00,68.86,68.95,68.85,68.95,82100.0,47.6383,47.7005,47.6313,47.7005,82100.0
2007-02-14 13:50:00,68.94,68.99,68.92,68.93,101500.0,47.6936,47.7282,47.6798,47.6867,101500.0
2007-02-14 13:55:00,68.93,68.96,68.89,68.9,32600.0,47.6867,47.7074,47.659,47.6659,32600.0
2007-02-14 14:00:00,68.9,68.91,68.88,68.89,40600.0,47.6659,47.6729,47.6521,47.659,40600.0
2007-02-14 14:05:00,68.89,68.9,68.87,68.89,18500.0,47.659,47.6659,47.6452,47.659,18500.0
2007-02-14 14:10:00,68.89,68.9,68.86,68.9,29100.0,47.659,47.6659,47.6383,47.6659,29100.0
2007-02-14 14:15:00,68.9,68.93,68.89,68.9,93800.0,47.6659,47.6867,47.659,47.6659,93800.0
2007-02-14 14:20:00,68.9,68.93,68.9,68.92,26600.0,47.6659,47.6867,47.6659,47.6798,26600.0
2007-02-14 14:25:00,68.93,68.93,68.87,68.9,54100.0,47.6867,47.6867,47.6452,47.6659,54100.0
2007-02-14 14:30:00,68.89,68.9,68.87,68.89,77400.0,47.659,47.6659,47.6452,47.659,77400.0
2007-02-14 14:35:00,68.89,68.91,68.87,68.88,35900.0,47.659,47.6729,47.6452,47.6521,35900.0
2007-02-14 14:40:00,68.88,68.91,68.87,68.88,53000.0,47.6521,47.6729,47.6452,47.6521,53000.0
2007-02-14 14:45:00,68.89,68.89,68.85,68.87,61100.0,47.659,47.659,47.6313,47.6452,61100.0
2007-02-14 14:50:00,68.87,68.95,68.85,68.91,148000.0,47.6452,47.7005,47.6313,47.6729,148000.0
2007-02-14 14:55:00,68.92,68.92,68.88,68.9,83200.0,47.6798,47.6798,47.6521,47.6659,83200.0
2007-02-14 15:00:00,68.89,68.95,68.89,68.92,51700.0,47.659,47.7005,47.659,47.6798,51700.0
2007-02-14 15:05:00,68.92,68.95,68.89,68.91,93100.0,47.6798,47.7005,47.659,47.6729,93100.0
2007-02-14 15:10:00,68.9,68.92,68.89,68.91,126900.0,47.6659,47.6798,47.659,47.6729,126900.0
2007-02-14 15:15:00,68.9,68.94,68.89,68.9,55600.0,47.6659,47.6936,47.659,47.6659,55600.0
2007-02-14 15:20:00,68.9,68.93,68.89,68.9,59400.0,47.6659,47.6867,47.659,47.6659,59400.0
2007-02-14 15:25:00,68.9,68.91,68.85,68.88,66600.0,47.6659,47.6729,47.6313,47.6521,66600.0
2007-02-14 15:30:00,68.88,68.91,68.85,68.89,45600.0,47.6521,47.6729,47.6313,47.659,45600.0
2007-02-14 15:35:00,68.88,68.9,68.85,68.85,78000.0,47.6521,47.6659,47.6313,47.6313,78000.0
2007-02-14 15:40:00,68.87,68.89,68.84,68.88,54400.0,47.6452,47.659,47.6244,47.6521,54400.0
2007-02-14 15:45:00,68.87,68.87,68.83,68.85,97000.0,47.6452,47.6452,47.6175,47.6313,97000.0
2007-02-14 15:50:00,68.85,68.87,68.83,68.85,113600.0,47.6313,47.6452,47.6175,47.6313,113600.0
2007-02-14 15:55:00,68.84,68.85,68.75,68.77,280700.0,47.6244,47.6313,47.5622,47.576,280700.0
2007-02-15 09:30:00,68.77,68.92,68.7,68.81,204400.0,47.576,47.6798,47.5276,47.6037,204400.0
2007-02-15 09:35:00,68.82,68.84,68.76,68.77,70100.0,47.6106,47.6244,47.5691,47.576,70100.0
2007-02-15 09:40:00,68.76,68.77,68.6,68.64,109400.0,47.5691,47.576,47.4584,47.4861,109400.0
2007-02-15 09:45:00,68.64,68.72,68.62,68.65,122200.0,47.4861,47.5414,47.4722,47.493,122200.0
2007-02-15 09:50:00,68.64,68.65,68.57,68.58,126200.0,47.4861,47.493,47.4376,47.4446,126200.0
2007-02-15 09:55:00,68.58,68.61,68.55,68.6,89600.0,47.4446,47.4653,47.4238,47.4584,89600.0
2007-02-15 10:00:00,68.59,68.62,68.47,68.6,143300.0,47.4515,47.4722,47.3685,47.4584,143300.0
2007-02-15 10:05:00,68.61,68.68,68.61,68.61,140000.0,47.4653,47.5137,47.4653,47.4653,140000.0
2007-02-15 10:10:00,68.61,68.62,68.51,68.52,118000.0,47.4653,47.4722,47.3961,47.403,118000.0
2007-02-15 10:15:00,68.52,68.61,68.52,68.59,51400.0,47.403,47.4653,47.403,47.4515,51400.0
2007-02-15 10:20:00,68.59,68.6,68.5,68.53,161300.0,47.4515,47.4584,47.3892,47.41,161300.0
2007-02-15 10:25:00,68.53,68.61,68.48,68.59,72000.0,47.41,47.4653,47.3754,47.4515,72000.0
2007-02-15 10:30:00,68.6,68.65,68.59,68.65,65200.0,47.4584,47.493,47.4515,47.493,65200.0
2007-02-15 10:35:00,68.64,68.65,68.59,68.62,65200.0,47.4861,47.493,47.4515,47.4722,65200.0
2007-02-15 10:40:00,68.62,68.65,68.62,68.65,137800.0,47.4722,47.493,47.4722,47.493,137800.0
2007-02-15 10:45:00,68.64,68.65,68.55,68.59,69300.0,47.4861,47.493,47.4238,47.4515,69300.0
2007-02-15 10:50:00,68.6,68.61,68.55,68.55,78000.0,47.4584,47.4653,47.4238,47.4238,78000.0
2007-02-15 10:55:00,68.55,68.65,68.51,68.63,78800.0,47.4238,47.493,47.3961,47.4791,78800.0
2007-02-15 11:00:00,68.63,68.7,68.6,68.7,64800.0,47.4791,47.5276,47.4584,47.5276,64800.0
2007-02-15 11:05:00,68.7,68.8,68.65,68.67,95500.0,47.5276,47.5968,47.493,47.5068,95500.0
2007-02-15 11:10:00,68.67,68.71,68.66,68.67,141200.0,47.5068,47.5345,47.4999,47.5068,141200.0
2007-02-15 11:15:00,68.67,68.7,68.64,68.66,50500.0,47.5068,47.5276,47.4861,47.4999,50500.0
2007-02-15 11:20:00,68.66,68.66,68.62,68.65,181600.0,47.4999,47.4999,47.4722,47.493,181600.0
2007-02-15 11:25:00,68.65,68.65,68.63,68.64,97700.0,47.493,47.493,47.4791,47.4861,97700.0
2007-02-15 11:30:00,68.65,68.65,68.6,68.6,402800.0,47.493,47.493,47.4584,47.4584,402800.0
2007-02-15 11:35:00,68.61,68.61,68.54,68.55,799300.0,47.4653,47.4653,47.4169,47.4238,799300.0
2007-02-15 11:40:00,68.55,68.62,68.54,68.55,99600.0,47.4238,47.4722,47.4169,47.4238,99600.0
2007-02-15 11:45:00,68.54,68.55,68.52,68.53,60100.0,47.4169,47.4238,47.403,47.41,60100.0
2007-02-15 11:50:00,68.53,68.53,68.51,68.53,52800.0,47.41,47.41,47.3961,47.41,52800.0
2007-02-15 11:55:00,68.53,68.54,68.5,68.52,54100.0,47.41,47.4169,47.3892,47.403,54100.0
2007-02-15 12:00:00,68.51,68.55,68.43,68.45,148600.0,47.3961,47.4238,47.3408,47.3546,148600.0
2007-02-15 12:05:00,68.45,68.45,68.38,68.39,115300.0,47.3546,47.3546,47.3062,47.3131,115300.0
2007-02-15 12:10:00,68.38,68.4,68.29,68.32,156400.0,47.3062,47.32,47.2439,47.2647,156400.0
2007-02-15 12:15:00,68.33,68.33,68.21,68.23,115100.0,47.2716,47.2716,47.1886,47.2024,115100.0
2007-02-15 12:20:00,68.24,68.28,68.21,68.28,78200.0,47.2093,47.237,47.1886,47.237,78200.0
2007-02-15 12:25:00,68.28,68.29,68.18,68.24,142300.0,47.237,47.2439,47.1678,47.2093,142300.0
2007-02-15 12:30:00,68.24,68.29,68.23,68.25,230700.0,47.2093,47.2439,47.2024,47.2163,230700.0
2007-02-15 12:35:00,68.24,68.26,68.21,68.25,46000.0,47.2093,47.2232,47.1886,47.2163,46000.0
2007-02-15 12:40:00,68.25,68.26,68.23,68.25,43900.0,47.2163,47.2232,47.2024,47.2163,43900.0
2007-02-15 12:45:00,68.25,68.25,68.04,68.07,311300.0,47.2163,47.2163,47.071,47.0917,311300.0
2007-02-15 12:50:00,68.08,68.13,68.07,68.12,78600.0,47.0986,47.1332,47.0917,47.1263,78600.0
2007-02-15 12:55:00,68.12,68.14,68.1,68.14,49400.0,47.1263,47.1402,47.1125,47.1402,49400.0
2007-02-15 13:00:00,68.14,68.15,68.11,68.13,110200.0,47.1402,47.1471,47.1194,47.1332,110200.0
2007-02-15 13:05:00,68.12,68.21,68.11,68.21,63100.0,47.1263,47.1886,47.1194,47.1886,63100.0
2007-02-15 13:10:00,68.2,68.65,68.12,68.15,60400.0,47.1817,47.493,47.1263,47.1471,60400.0
2007-02-15 13:15:00,68.16,68.22,68.15,68.21,161100.0,47.154,47.1955,47.1471,47.1886,161100.0
2007-02-15 13:20:00,68.22,68.27,68.19,68.2,65900.0,47.1955,47.2301,47.1747,47.1817,65900.0
2007-02-15 13:25:00,68.19,68.22,68.14,68.19,112100.0,47.1747,47.1955,47.1402,47.1747,112100.0
2007-02-15 13:30:00,68.19,68.24,68.16,68.23,57300.0,47.1747,47.2093,47.154,47.2024,57300.0
2007-02-15 13:35:00,68.23,68.27,68.22,68.26,62400.0,47.2024,47.2301,47.1955,47.2232,62400.0
2007-02-15 13:40:00,68.25,68.27,68.24,68.26,43900.0,47.2163,47.2301,47.2093,47.2232,43900.0
2007-02-15 13:45:00,68.26,68.37,68.25,68.32,93700.0,47.2232,47.2993,47.2163,47.2647,93700.0
2007-02-15 13:50:00,68.33,68.36,68.27,68.35,108100.0,47.2716,47.2924,47.2301,47.2854,108100.0
2007-02-15 13:55:00,68.36,68.36,68.33,68.35,54900.0,47.2924,47.2924,47.2716,47.2854,54900.0
2007-02-15 14:00:00,68.35,68.35,68.32,68.34,118900.0,47.2854,47.2854,47.2647,47.2785,118900.0
2007-02-15 14:05:00,68.33,68.34,68.23,68.27,77100.0,47.2716,47.2785,47.2024,47.2301,77100.0
2007-02-15 14:10:00,68.28,68.31,68.26,68.3,59300.0,47.237,47.2578,47.2232,47.2508,59300.0
2007-02-15 14:15:00,68.3,68.38,68.29,68.3,114900.0,47.2508,47.3062,47.2439,47.2508,114900.0
2007-02-15 14:20:00,68.29,68.3,68.26,68.28,64800.0,47.2439,47.2508,47.2232,47.237,64800.0
2007-02-15 14:25:00,68.27,68.3,68.2,68.21,94000.0,47.2301,47.2508,47.1817,47.1886,94000.0
2007-02-15 14:30:00,68.21,68.25,68.21,68.25,90300.0,47.1886,47.2163,47.1886,47.2163,90300.0
2007-02-15 14:35:00,68.25,68.27,68.18,68.18,67300.0,47.2163,47.2301,47.1678,47.1678,67300.0
2007-02-15 14:40:00,68.19,68.21,68.18,68.19,63900.0,47.1747,47.1886,47.1678,47.1747,63900.0
2007-02-15 14:45:00,68.19,68.19,68.18,68.18,75500.0,47.1747,47.1747,47.1678,47.1678,75500.0
2007-02-15 14:50:00,68.18,68.18,68.09,68.1,122700.0,47.1678,47.1678,47.1056,47.1125,122700.0
2007-02-15 14:55:00,68.1,68.15,68.09,68.13,106300.0,47.1125,47.1471,47.1056,47.1332,106300.0
2007-02-15 15:00:00,68.13,68.13,68.04,68.05,134000.0,47.1332,47.1332,47.071,47.0779,134000.0
2007-02-15 15:05:00,68.05,68.11,68.04,68.05,159300.0,47.0779,47.1194,47.071,47.0779,159300.0
2007-02-15 15:10:00,68.06,68.06,68.01,68.03,144100.0,47.0848,47.0848,47.0502,47.0641,144100.0
2007-02-15 15:15:00,68.04,68.06,68.01,68.02,108700.0,47.071,47.0848,47.0502,47.0571,108700.0
2007-02-15 15:20:00,68.01,68.04,67.96,68.0,261400.0,47.0502,47.071,47.0156,47.0433,261400.0
2007-02-15 15:25:00,68.0,68.06,67.96,68.04,155400.0,47.0433,47.0848,47.0156,47.071,155400.0
2007-02-15 15:30:00,68.04,68.04,67.97,67.97,146200.0,47.071,47.071,47.0225,47.0225,146200.0
2007-02-15 15:35:00,67.97,69.91,67.91,68.03,1521800.0,47.0225,48.3647,46.981,47.0641,1521800.0
2007-02-15 15:40:00,68.04,68.17,68.03,68.12,282800.0,47.071,47.1609,47.0641,47.1263,282800.0
2007-02-15 15:45:00,68.13,68.37,68.12,68.34,452300.0,47.1332,47.2993,47.1263,47.2785,452300.0
2007-02-15 15:50:00,68.33,68.33,68.22,68.29,262800.0,47.2716,47.2716,47.1955,47.2439,262800.0
2007-02-15 15:55:00,68.29,68.3,68.21,68.28,307300.0,47.2439,47.2508,47.1886,47.237,307300.0
2007-02-16 09:30:00,68.25,68.49,67.67,67.67,2067100.0,47.2163,47.3823,46.815,46.815,2067100.0
2007-02-16 09:35:00,67.67,67.94,67.55,67.85,415400.0,46.815,47.0018,46.732,46.9395,415400.0
2007-02-16 09:40:00,67.87,67.9,67.74,67.74,168800.0,46.9534,46.9741,46.8634,46.8634,168800.0
2007-02-16 09:45:00,67.74,67.75,67.65,67.7,134200.0,46.8634,46.8704,46.8012,46.8358,134200.0
2007-02-16 09:50:00,67.69,67.74,67.61,67.66,131600.0,46.8288,46.8634,46.7735,46.8081,131600.0
2007-02-16 09:55:00,67.66,67.75,67.66,67.7,142500.0,46.8081,46.8704,46.8081,46.8358,142500.0
2007-02-16 10:00:00,67.7,67.75,67.59,67.59,169200.0,46.8358,46.8704,46.7597,46.7597,169200.0
2007-02-16 10:05:00,67.6,67.7,67.5,67.68,283900.0,46.7666,46.8358,46.6974,46.8219,283900.0
2007-02-16 10:10:00,67.68,67.79,67.65,67.76,123900.0,46.8219,46.898,46.8012,46.8773,123900.0
2007-02-16 10:15:00,67.76,67.78,67.6,67.63,200500.0,46.8773,46.8911,46.7666,46.7873,200500.0
2007-02-16 10:20:00,67.62,67.65,67.62,67.63,111400.0,46.7804,46.8012,46.7804,46.7873,111400.0
2007-02-16 10:25:00,67.64,67.66,67.62,67.65,206800.0,46.7943,46.8081,46.7804,46.8012,206800.0
2007-02-16 10:30:00,67.64,67.72,67.64,67.7,289500.0,46.7943,46.8496,46.7943,46.8358,289500.0
2007-02-16 10:35:00,67.7,67.95,67.68,67.89,293000.0,46.8358,47.0087,46.8219,46.9672,293000.0
2007-02-16 10:40:00,67.88,67.88,67.74,67.8,221900.0,46.9603,46.9603,46.8634,46.9049,221900.0
2007-02-16 10:45:00,67.8,67.8,67.71,67.71,191500.0,46.9049,46.9049,46.8427,46.8427,191500.0
2007-02-16 10:50:00,67.73,67.77,67.7,67.75,150000.0,46.8565,46.8842,46.8358,46.8704,150000.0
2007-02-16 10:55:00,67.74,67.8,67.7,67.72,195300.0,46.8634,46.9049,46.8358,46.8496,195300.0
2007-02-16 11:00:00,67.72,67.74,67.7,67.7,93200.0,46.8496,46.8634,46.8358,46.8358,93200.0
2007-02-16 11:05:00,67.71,67.72,67.64,67.66,128000.0,46.8427,46.8496,46.7943,46.8081,128000.0
2007-02-16 11:10:00,67.66,67.7,67.62,67.64,296500.0,46.8081,46.8358,46.7804,46.7943,296500.0
2007-02-16 11:15:00,67.65,67.66,64.65,67.61,246200.0,46.8012,46.8081,44.7257,46.7735,246200.0
2007-02-16 11:20:00,67.6,67.68,67.53,67.56,608500.0,46.7666,46.8219,46.7182,46.7389,608500.0
2007-02-16 11:25:00,67.56,67.59,67.5,67.52,286300.0,46.7389,46.7597,46.6974,46.7112,286300.0
2007-02-16 11:30:00,67.52,67.52,67.33,67.33,703800.0,46.7112,46.7112,46.5798,46.5798,703800.0
2007-02-16 11:35:00,67.34,67.45,67.31,67.43,145200.0,46.5867,46.6628,46.566,46.649,145200.0
2007-02-16 11:40:00,67.43,67.46,67.41,67.44,98900.0,46.649,46.6697,46.6351,46.6559,98900.0
2007-02-16 11:45:00,67.43,67.45,67.06,67.07,442900.0,46.649,46.6628,46.393,46.3999,442900.0
2007-02-16 11:50:00,67.08,67.21,66.58,66.64,1029700.0,46.4068,46.4968,46.0609,46.1024,1029700.0
2007-02-16 11:55:00,66.67,66.93,66.17,66.23,1277800.0,46.1232,46.3031,45.7773,45.8188,1277800.0
2007-02-16 12:00:00,66.27,66.77,66.25,66.69,1141000.0,45.8465,46.1924,45.8326,46.137,1141000.0
2007-02-16 12:05:00,66.69,66.9,66.65,66.86,472900.0,46.137,46.2823,46.1094,46.2546,472900.0
2007-02-16 12:10:00,66.88,67.26,66.85,66.95,703500.0,46.2685,46.5314,46.2477,46.3169,703500.0
2007-02-16 12:15:00,66.94,67.2,66.85,66.88,328400.0,46.31,46.4899,46.2477,46.2685,328400.0
2007-02-16 12:20:00,66.87,67.03,66.7,66.97,379500.0,46.2616,46.3722,46.1439,46.3307,379500.0
2007-02-16 12:25:00,66.97,67.15,66.97,67.11,445900.0,46.3307,46.4553,46.3307,46.4276,445900.0
2007-02-16 12:30:00,67.11,67.17,67.01,67.15,381200.0,46.4276,46.4691,46.3584,46.4553,381200.0
2007-02-16 12:35:00,67.15,67.29,67.14,67.15,375300.0,46.4553,46.5521,46.4483,46.4553,375300.0
2007-02-16 12:40:00,67.15,67.15,66.88,66.99,406600.0,46.4553,46.4553,46.2685,46.3446,406600.0
2007-02-16 12:45:00,67.0,67.12,67.0,67.07,266900.0,46.3515,46.4345,46.3515,46.3999,266900.0
2007-02-16 12:50:00,67.07,67.08,66.95,66.95,153700.0,46.3999,46.4068,46.3169,46.3169,153700.0
2007-02-16 12:55:00,66.94,67.0,66.89,66.9,168300.0,46.31,46.3515,46.2754,46.2823,168300.0
2007-02-16 13:00:00,66.9,66.94,66.87,66.89,438700.0,46.2823,46.31,46.2616,46.2754,438700.0
2007-02-16 13:05:00,66.89,67.0,66.88,66.99,279900.0,46.2754,46.3515,46.2685,46.3446,279900.0
2007-02-16 13:10:00,66.99,66.99,66.86,66.88,177800.0,46.3446,46.3446,46.2546,46.2685,177800.0
2007-02-16 13:15:00,66.86,66.89,66.71,66.73,281300.0,46.2546,46.2754,46.1509,46.1647,281300.0
2007-02-16 13:20:00,66.73,66.82,66.68,66.82,170800.0,46.1647,46.227,46.1301,46.227,170800.0
2007-02-16 13:25:00,66.81,66.81,66.75,66.81,96800.0,46.22,46.22,46.1785,46.22,96800.0
2007-02-16 13:30:00,66.81,66.85,66.73,66.82,282300.0,46.22,46.2477,46.1647,46.227,282300.0
2007-02-16 13:35:00,66.82,66.93,66.77,66.85,370700.0,46.227,46.3031,46.1924,46.2477,370700.0
2007-02-16 13:40:00,66.84,66.88,66.76,66.79,321800.0,46.2408,46.2685,46.1855,46.2062,321800.0
2007-02-16 13:45:00,66.78,66.8,66.75,66.77,181700.0,46.1993,46.2131,46.1785,46.1924,181700.0
2007-02-16 13:50:00,66.75,66.76,66.64,66.67,289500.0,46.1785,46.1855,46.1024,46.1232,289500.0
2007-02-16 13:55:00,66.67,66.7,66.58,66.59,249300.0,46.1232,46.1439,46.0609,46.0678,249300.0
2007-02-16 14:00:00,66.6,66.65,66.56,66.6,242100.0,46.0748,46.1094,46.0471,46.0748,242100.0
2007-02-16 14:05:00,66.6,66.7,66.59,66.67,133500.0,46.0748,46.1439,46.0678,46.1232,133500.0
2007-02-16 14:10:00,66.68,66.68,66.55,66.55,170600.0,46.1301,46.1301,46.0402,46.0402,170600.0
2007-02-16 14:15:00,66.55,66.59,66.54,66.58,183100.0,46.0402,46.0678,46.0333,46.0609,183100.0
2007-02-16 14:20:00,66.58,66.59,66.41,66.41,266100.0,46.0609,46.0678,45.9433,45.9433,266100.0
2007-02-16 14:25:00,66.42,66.5,65.94,66.07,1057000.0,45.9502,46.0056,45.6182,45.7081,1057000.0
2007-02-16 14:30:00,66.09,66.45,66.01,66.23,865200.0,45.7219,45.971,45.6666,45.8188,865200.0
2007-02-16 14:35:00,66.23,66.42,66.16,66.39,476900.0,45.8188,45.9502,45.7704,45.9295,476900.0
2007-02-16 14:40:00,66.39,66.41,66.12,66.3,690700.0,45.9295,45.9433,45.7427,45.8672,690700.0
2007-02-16 14:45:00,66.3,66.45,66.21,66.38,467700.0,45.8672,45.971,45.805,45.9226,467700.0
2007-02-16 14:50:00,66.38,66.5,66.32,66.47,326700.0,45.9226,46.0056,45.8811,45.9848,326700.0
2007-02-16 14:55:00,66.47,66.48,66.35,66.37,259600.0,45.9848,45.9917,45.9018,45.9156,259600.0
2007-02-16 15:00:00,66.38,66.55,66.36,66.51,411700.0,45.9226,46.0402,45.9087,46.0125,411700.0
2007-02-16 15:05:00,66.52,66.58,66.47,66.51,391500.0,46.0194,46.0609,45.9848,46.0125,391500.0
2007-02-16 15:10:00,66.51,66.76,66.51,66.63,621900.0,46.0125,46.1855,46.0125,46.0955,621900.0
2007-02-16 15:15:00,66.62,66.71,66.59,66.63,446100.0,46.0886,46.1509,46.0678,46.0955,446100.0
2007-02-16 15:20:00,66.63,66.64,66.57,66.61,260100.0,46.0955,46.1024,46.054,46.0817,260100.0
2007-02-16 15:25:00,66.61,66.76,66.59,66.74,304200.0,46.0817,46.1855,46.0678,46.1716,304200.0
2007-02-16 15:30:00,66.74,66.84,66.69,66.76,378000.0,46.1716,46.2408,46.137,46.1855,378000.0
2007-02-16 15:35:00,66.77,66.77,66.63,66.66,313000.0,46.1924,46.1924,46.0955,46.1163,313000.0
2007-02-16 15:40:00,66.66,66.67,66.65,66.66,315400.0,46.1163,46.1232,46.1094,46.1163,315400.0
2007-02-16 15:45:00,66.65,66.77,66.64,66.68,514900.0,46.1094,46.1924,46.1024,46.1301,514900.0
2007-02-16 15:50:00,66.68,66.69,66.58,66.62,892800.0,46.1301,46.137,46.0609,46.0886,892800.0
2007-02-16 15:55:00,66.62,66.77,66.61,66.66,848700.0,46.0886,46.1924,46.0817,46.1163,848700.0
2007-02-20 09:30:00,66.7,67.09,66.52,67.07,1147300.0,46.1439,46.4138,46.0194,46.3999,1147300.0
2007-02-20 09:35:00,67.07,67.18,66.81,66.85,376300.0,46.3999,46.476,46.22,46.2477,376300.0
2007-02-20 09:40:00,66.85,66.87,66.61,66.74,395500.0,46.2477,46.2616,46.0817,46.1716,395500.0
2007-02-20 09:45:00,66.73,66.94,66.7,66.85,464900.0,46.1647,46.31,46.1439,46.2477,464900.0
2007-02-20 09:50:00,66.83,66.85,66.71,66.78,315500.0,46.2339,46.2477,46.1509,46.1993,315500.0
2007-02-20 09:55:00,66.77,66.88,66.76,66.86,250400.0,46.1924,46.2685,46.1855,46.2546,250400.0
2007-02-20 10:00:00,66.86,66.89,66.73,66.81,285800.0,46.2546,46.2754,46.1647,46.22,285800.0
2007-02-20 10:05:00,66.8,66.81,66.73,66.76,267300.0,46.2131,46.22,46.1647,46.1855,267300.0
2007-02-20 10:10:00,66.76,66.85,66.76,66.82,282400.0,46.1855,46.2477,46.1855,46.227,282400.0
2007-02-20 10:15:00,66.83,66.84,66.78,66.78,150900.0,46.2339,46.2408,46.1993,46.1993,150900.0
2007-02-20 10:20:00,66.79,66.85,66.74,66.83,228700.0,46.2062,46.2477,46.1716,46.2339,228700.0
2007-02-20 10:25:00,66.83,66.85,66.75,66.84,129800.0,46.2339,46.2477,46.1785,46.2408,129800.0
2007-02-20 10:30:00,66.84,66.92,66.79,66.9,165900.0,46.2408,46.2961,46.2062,46.2823,165900.0
2007-02-20 10:35:00,66.9,66.96,66.86,66.93,130100.0,46.2823,46.3238,46.2546,46.3031,130100.0
2007-02-20 10:40:00,66.93,66.94,66.8,66.8,165600.0,46.3031,46.31,46.2131,46.2131,165600.0
2007-02-20 10:45:00,66.81,66.91,66.8,66.86,204100.0,46.22,46.2892,46.2131,46.2546,204100.0
2007-02-20 10:50:00,66.86,66.92,66.8,66.8,192200.0,46.2546,46.2961,46.2131,46.2131,192200.0
2007-02-20 10:55:00,66.81,66.86,66.81,66.82,119300.0,46.22,46.2546,46.22,46.227,119300.0
2007-02-20 11:00:00,66.81,66.85,66.8,66.83,191000.0,46.22,46.2477,46.2131,46.2339,191000.0
2007-02-20 11:05:00,66.83,66.85,66.78,66.8,276400.0,46.2339,46.2477,46.1993,46.2131,276400.0
2007-02-20 11:10:00,66.8,66.82,66.79,66.81,92100.0,46.2131,46.227,46.2062,46.22,92100.0
2007-02-20 11:15:00,66.81,66.91,66.81,66.9,134000.0,46.22,46.2892,46.22,46.2823,134000.0
2007-02-20 11:20:00,66.89,66.9,66.71,66.75,326300.0,46.2754,46.2823,46.1509,46.1785,326300.0
2007-02-20 11:25:00,66.75,66.83,66.6,66.77,452200.0,46.1785,46.2339,46.0748,46.1924,452200.0
2007-02-20 11:30:00,66.77,66.83,66.76,66.79,214900.0,46.1924,46.2339,46.1855,46.2062,214900.0
2007-02-20 11:35:00,66.79,66.81,66.72,66.72,172800.0,46.2062,46.22,46.1578,46.1578,172800.0
2007-02-20 11:40:00,66.72,66.76,66.68,66.76,79900.0,46.1578,46.1855,46.1301,46.1855,79900.0
2007-02-20 11:45:00,66.76,66.86,66.76,66.77,178200.0,46.1855,46.2546,46.1855,46.1924,178200.0
2007-02-20 11:50:00,66.78,66.85,66.76,66.82,84400.0,46.1993,46.2477,46.1855,46.227,84400.0
2007-02-20 11:55:00,66.81,66.81,66.77,66.79,64400.0,46.22,46.22,46.1924,46.2062,64400.0
2007-02-20 12:00:00,66.78,66.78,66.7,66.74,113500.0,46.1993,46.1993,46.1439,46.1716,113500.0
2007-02-20 12:05:00,66.75,66.75,66.64,66.65,178900.0,46.1785,46.1785,46.1024,46.1094,178900.0
2007-02-20 12:10:00,66.65,66.66,66.63,66.66,125600.0,46.1094,46.1163,46.0955,46.1163,125600.0
2007-02-20 12:15:00,66.66,66.69,66.65,66.68,163300.0,46.1163,46.137,46.1094,46.1301,163300.0
2007-02-20 12:20:00,66.67,66.69,66.66,66.67,64400.0,46.1232,46.137,46.1163,46.1232,64400.0
2007-02-20 12:25:00,66.67,66.68,66.64,66.66,129200.0,46.1232,46.1301,46.1024,46.1163,129200.0
2007-02-20 12:30:00,66.65,66.66,66.51,66.53,150900.0,46.1094,46.1163,46.0125,46.0263,150900.0
2007-02-20 12:35:00,66.52,66.53,66.3,66.42,349400.0,46.0194,46.0263,45.8672,45.9502,349400.0
2007-02-20 12:40:00,66.41,66.5,66.37,66.46,146500.0,45.9433,46.0056,45.9156,45.9779,146500.0
2007-02-20 12:45:00,66.46,66.47,66.45,66.47,74500.0,45.9779,45.9848,45.971,45.9848,74500.0
2007-02-20 12:50:00,66.47,66.51,66.43,66.49,122600.0,45.9848,46.0125,45.9572,45.9987,122600.0
2007-02-20 12:55:00,66.49,66.49,66.45,66.47,66100.0,45.9987,45.9987,45.971,45.9848,66100.0
2007-02-20 13:00:00,66.47,66.53,65.5,66.51,142800.0,45.9848,46.0263,45.3138,46.0125,142800.0
2007-02-20 13:05:00,66.5,66.63,66.5,66.55,143900.0,46.0056,46.0955,46.0056,46.0402,143900.0
2007-02-20 13:10:00,66.55,66.55,66.45,66.49,84900.0,46.0402,46.0402,45.971,45.9987,84900.0
2007-02-20 13:15:00,66.49,66.5,66.43,66.45,73800.0,45.9987,46.0056,45.9572,45.971,73800.0
2007-02-20 13:20:00,66.46,66.47,66.42,66.42,127800.0,45.9779,45.9848,45.9502,45.9502,127800.0
2007-02-20 13:25:00,66.43,66.43,66.34,66.34,201300.0,45.9572,45.9572,45.8949,45.8949,201300.0
2007-02-20 13:30:00,66.33,66.4,66.26,66.3,159100.0,45.888,45.9364,45.8395,45.8672,159100.0
2007-02-20 13:35:00,66.31,66.39,66.27,66.36,241700.0,45.8741,45.9295,45.8465,45.9087,241700.0
2007-02-20 13:40:00,66.35,66.4,66.35,66.38,162300.0,45.9018,45.9364,45.9018,45.9226,162300.0
2007-02-20 13:45:00,66.38,66.4,66.36,66.37,89700.0,45.9226,45.9364,45.9087,45.9156,89700.0
2007-02-20 13:50:00,66.38,66.41,66.35,66.39,71400.0,45.9226,45.9433,45.9018,45.9295,71400.0
2007-02-20 13:55:00,66.4,66.41,66.37,66.38,68600.0,45.9364,45.9433,45.9156,45.9226,68600.0
2007-02-20 14:00:00,66.38,66.4,66.36,66.4,48700.0,45.9226,45.9364,45.9087,45.9364,48700.0
2007-02-20 14:05:00,66.4,66.42,66.39,66.4,79300.0,45.9364,45.9502,45.9295,45.9364,79300.0
2007-02-20 14:10:00,66.4,66.43,66.37,66.38,185900.0,45.9364,45.9572,45.9156,45.9226,185900.0
2007-02-20 14:15:00,66.38,66.41,66.37,66.4,53300.0,45.9226,45.9433,45.9156,45.9364,53300.0
2007-02-20 14:20:00,66.41,66.42,66.39,66.39,59800.0,45.9433,45.9502,45.9295,45.9295,59800.0
2007-02-20 14:25:00,66.39,66.42,66.39,66.41,101700.0,45.9295,45.9502,45.9295,45.9433,101700.0
2007-02-20 14:30:00,66.4,66.42,66.34,66.38,83300.0,45.9364,45.9502,45.8949,45.9226,83300.0
2007-02-20 14:35:00,66.38,66.85,66.34,66.36,94900.0,45.9226,46.2477,45.8949,45.9087,94900.0
2007-02-20 14:40:00,66.36,66.4,66.36,66.4,65100.0,45.9087,45.9364,45.9087,45.9364,65100.0
2007-02-20 14:45:00,66.4,66.44,66.39,66.43,146900.0,45.9364,45.9641,45.9295,45.9572,146900.0
2007-02-20 14:50:00,66.42,66.43,66.4,66.42,90500.0,45.9502,45.9572,45.9364,45.9502,90500.0
2007-02-20 14:55:00,66.41,66.51,66.35,66.46,273000.0,45.9433,46.0125,45.9018,45.9779,273000.0
2007-02-20 15:00:00,66.45,66.46,66.38,66.44,154400.0,45.971,45.9779,45.9226,45.9641,154400.0
2007-02-20 15:05:00,66.43,66.44,66.38,66.39,124800.0,45.9572,45.9641,45.9226,45.9295,124800.0
2007-02-20 15:10:00,66.39,66.39,66.32,66.34,246400.0,45.9295,45.9295,45.8811,45.8949,246400.0
2007-02-20 15:15:00,66.34,66.4,66.25,66.37,332000.0,45.8949,45.9364,45.8326,45.9156,332000.0
2007-02-20 15:20:00,66.37,66.37,66.3,66.34,179300.0,45.9156,45.9156,45.8672,45.8949,179300.0
2007-02-20 15:25:00,66.34,66.35,66.26,66.3,201400.0,45.8949,45.9018,45.8395,45.8672,201400.0
2007-02-20 15:30:00,66.3,66.55,66.3,66.31,108600.0,45.8672,46.0402,45.8672,45.8741,108600.0
2007-02-20 15:35:00,66.3,66.34,66.29,66.34,166000.0,45.8672,45.8949,45.8603,45.8949,166000.0
2007-02-20 15:40:00,66.34,66.37,66.3,66.36,176200.0,45.8949,45.9156,45.8672,45.9087,176200.0
2007-02-20 15:45:00,66.35,66.39,66.34,66.37,245800.0,45.9018,45.9295,45.8949,45.9156,245800.0
2007-02-20 15:50:00,66.38,66.43,66.33,66.36,229600.0,45.9226,45.9572,45.888,45.9087,229600.0
2007-02-20 15:55:00,66.36,66.37,66.3,66.35,333000.0,45.9087,45.9156,45.8672,45.9018,333000.0
2007-02-21 09:30:00,65.98,66.01,65.72,65.9,786300.0,45.6458,45.6666,45.466,45.5905,786300.0
2007-02-21 09:35:00,65.9,66.14,65.87,66.08,307800.0,45.5905,45.7565,45.5697,45.715,307800.0
2007-02-21 09:40:00,66.06,66.34,65.98,66.0,340000.0,45.7012,45.8949,45.6458,45.6597,340000.0
2007-02-21 09:45:00,66.01,66.01,65.83,65.97,215400.0,45.6666,45.6666,45.5421,45.6389,215400.0
2007-02-21 09:50:00,65.97,66.15,65.96,66.15,254200.0,45.6389,45.7634,45.632,45.7634,254200.0
2007-02-21 09:55:00,66.16,66.34,66.08,66.26,159700.0,45.7704,45.8949,45.715,45.8395,159700.0
2007-02-21 10:00:00,66.27,66.36,66.22,66.33,246600.0,45.8465,45.9087,45.8119,45.888,246600.0
2007-02-21 10:05:00,66.32,66.34,66.21,66.26,199400.0,45.8811,45.8949,45.805,45.8395,199400.0
2007-02-21 10:10:00,66.25,66.3,66.19,66.22,166300.0,45.8326,45.8672,45.7911,45.8119,166300.0
2007-02-21 10:15:00,66.23,66.28,66.17,66.28,152600.0,45.8188,45.8534,45.7773,45.8534,152600.0
2007-02-21 10:20:00,66.27,66.3,66.23,66.23,102300.0,45.8465,45.8672,45.8188,45.8188,102300.0
2007-02-21 10:25:00,66.23,66.27,66.2,66.26,178800.0,45.8188,45.8465,45.798,45.8395,178800.0
2007-02-21 10:30:00,66.26,66.29,66.17,66.25,204300.0,45.8395,45.8603,45.7773,45.8326,204300.0
2007-02-21 10:35:00,66.23,66.26,66.04,66.04,265400.0,45.8188,45.8395,45.6873,45.6873,265400.0
2007-02-21 10:40:00,66.05,66.15,66.0,66.14,162000.0,45.6943,45.7634,45.6597,45.7565,162000.0
2007-02-21 10:45:00,66.14,66.23,66.13,66.15,53300.0,45.7565,45.8188,45.7496,45.7634,53300.0
2007-02-21 10:50:00,66.15,66.19,66.12,66.13,88500.0,45.7634,45.7911,45.7427,45.7496,88500.0
2007-02-21 10:55:00,66.14,66.26,66.14,66.2,97200.0,45.7565,45.8395,45.7565,45.798,97200.0
2007-02-21 11:00:00,66.21,66.25,66.18,66.23,205400.0,45.805,45.8326,45.7842,45.8188,205400.0
2007-02-21 11:05:00,66.24,66.25,66.2,66.21,87900.0,45.8257,45.8326,45.798,45.805,87900.0
2007-02-21 11:10:00,66.21,66.33,66.2,66.3,155700.0,45.805,45.888,45.798,45.8672,155700.0
2007-02-21 11:15:00,66.3,66.33,66.21,66.28,112300.0,45.8672,45.888,45.805,45.8534,112300.0
2007-02-21 11:20:00,66.29,66.34,66.25,66.25,118300.0,45.8603,45.8949,45.8326,45.8326,118300.0
2007-02-21 11:25:00,66.25,66.26,66.19,66.21,104500.0,45.8326,45.8395,45.7911,45.805,104500.0
2007-02-21 11:30:00,66.22,66.28,66.18,66.28,52900.0,45.8119,45.8534,45.7842,45.8534,52900.0
2007-02-21 11:35:00,66.28,66.47,66.28,66.46,152000.0,45.8534,45.9848,45.8534,45.9779,152000.0
2007-02-21 11:40:00,66.46,66.5,66.42,66.45,225400.0,45.9779,46.0056,45.9502,45.971,225400.0
2007-02-21 11:45:00,66.44,66.65,66.42,66.62,313400.0,45.9641,46.1094,45.9502,46.0886,313400.0
2007-02-21 11:50:00,66.62,66.86,66.6,66.81,199100.0,46.0886,46.2546,46.0748,46.22,199100.0
2007-02-21 11:55:00,66.8,66.85,66.71,66.72,162000.0,46.2131,46.2477,46.1509,46.1578,162000.0
2007-02-21 12:00:00,66.71,66.77,66.71,66.75,81800.0,46.1509,46.1924,46.1509,46.1785,81800.0
2007-02-21 12:05:00,66.74,66.9,66.74,66.86,129700.0,46.1716,46.2823,46.1716,46.2546,129700.0
2007-02-21 12:10:00,66.87,66.96,66.86,66.93,347800.0,46.2616,46.3238,46.2546,46.3031,347800.0
2007-02-21 12:15:00,66.94,67.1,66.9,67.02,368000.0,46.31,46.4207,46.2823,46.3653,368000.0
2007-02-21 12:20:00,67.01,67.2,67.01,67.19,318200.0,46.3584,46.4899,46.3584,46.4829,318200.0
2007-02-21 12:25:00,67.19,67.24,67.1,67.16,217800.0,46.4829,46.5175,46.4207,46.4622,217800.0
2007-02-21 12:30:00,67.16,67.17,67.07,67.09,119400.0,46.4622,46.4691,46.3999,46.4138,119400.0
2007-02-21 12:35:00,67.09,67.29,67.08,67.18,276000.0,46.4138,46.5521,46.4068,46.476,276000.0
2007-02-21 12:40:00,67.18,67.22,67.18,67.22,130000.0,46.476,46.5037,46.476,46.5037,130000.0
2007-02-21 12:45:00,67.22,67.22,67.19,67.2,85900.0,46.5037,46.5037,46.4829,46.4899,85900.0
2007-02-21 12:50:00,67.2,67.34,67.19,67.33,174000.0,46.4899,46.5867,46.4829,46.5798,174000.0
2007-02-21 12:55:00,67.32,67.51,66.38,67.49,352900.0,46.5729,46.7043,45.9226,46.6905,352900.0
2007-02-21 13:00:00,67.47,67.62,67.4,67.6,226400.0,46.6766,46.7804,46.6282,46.7666,226400.0
2007-02-21 13:05:00,67.59,67.59,67.41,67.41,352800.0,46.7597,46.7597,46.6351,46.6351,352800.0
2007-02-21 13:10:00,67.42,67.45,67.39,67.45,181900.0,46.6421,46.6628,46.6213,46.6628,181900.0
2007-02-21 13:15:00,67.43,67.45,67.4,67.43,99400.0,46.649,46.6628,46.6282,46.649,99400.0
2007-02-21 13:20:00,67.43,67.48,67.4,67.41,245900.0,46.649,46.6836,46.6282,46.6351,245900.0
2007-02-21 13:25:00,67.42,67.5,67.4,67.42,438700.0,46.6421,46.6974,46.6282,46.6421,438700.0
2007-02-21 13:30:00,67.43,67.51,67.42,67.46,222500.0,46.649,46.7043,46.6421,46.6697,222500.0
2007-02-21 13:35:00,67.46,67.5,67.4,67.42,145800.0,46.6697,46.6974,46.6282,46.6421,145800.0
2007-02-21 13:40:00,67.42,67.44,67.3,67.31,163000.0,46.6421,46.6559,46.559,46.566,163000.0
2007-02-21 13:45:00,67.32,67.37,67.25,67.26,210800.0,46.5729,46.6075,46.5244,46.5314,210800.0
2007-02-21 13:50:00,67.26,67.3,67.23,67.3,187400.0,46.5314,46.559,46.5106,46.559,187400.0
2007-02-21 13:55:00,67.3,67.31,67.26,67.3,280700.0,46.559,46.566,46.5314,46.559,280700.0
2007-02-21 14:00:00,67.3,67.31,67.12,67.17,157300.0,46.559,46.566,46.4345,46.4691,157300.0
2007-02-21 14:05:00,67.18,67.25,67.16,67.23,141000.0,46.476,46.5244,46.4622,46.5106,141000.0
2007-02-21 14:10:00,67.23,67.25,67.21,67.25,132200.0,46.5106,46.5244,46.4968,46.5244,132200.0
2007-02-21 14:15:00,67.25,67.26,67.22,67.23,159400.0,46.5244,46.5314,46.5037,46.5106,159400.0
2007-02-21 14:20:00,67.24,67.29,67.23,67.25,102400.0,46.5175,46.5521,46.5106,46.5244,102400.0
2007-02-21 14:25:00,67.24,67.31,67.24,67.28,111100.0,46.5175,46.566,46.5175,46.5452,111100.0
2007-02-21 14:30:00,67.29,67.31,67.27,67.3,121300.0,46.5521,46.566,46.5383,46.559,121300.0
2007-02-21 14:35:00,67.29,67.4,67.29,67.31,195000.0,46.5521,46.6282,46.5521,46.566,195000.0
2007-02-21 14:40:00,67.3,67.31,67.25,67.25,227100.0,46.559,46.566,46.5244,46.5244,227100.0
2007-02-21 14:45:00,67.25,67.35,67.25,67.35,133300.0,46.5244,46.5936,46.5244,46.5936,133300.0
2007-02-21 14:50:00,67.35,67.38,67.32,67.33,91700.0,46.5936,46.6144,46.5729,46.5798,91700.0
2007-02-21 14:55:00,67.34,67.38,67.33,67.36,93200.0,46.5867,46.6144,46.5798,46.6005,93200.0
2007-02-21 15:00:00,67.36,67.37,67.35,67.35,133600.0,46.6005,46.6075,46.5936,46.5936,133600.0
2007-02-21 15:05:00,67.35,67.37,67.32,67.35,209900.0,46.5936,46.6075,46.5729,46.5936,209900.0
2007-02-21 15:10:00,67.35,67.38,67.35,67.36,294700.0,46.5936,46.6144,46.5936,46.6005,294700.0
2007-02-21 15:15:00,67.36,67.37,67.32,67.34,221100.0,46.6005,46.6075,46.5729,46.5867,221100.0
2007-02-21 15:20:00,67.34,67.4,67.33,67.4,195800.0,46.5867,46.6282,46.5798,46.6282,195800.0
2007-02-21 15:25:00,67.39,67.39,67.35,67.37,160800.0,46.6213,46.6213,46.5936,46.6075,160800.0
2007-02-21 15:30:00,67.38,67.46,67.36,67.43,197700.0,46.6144,46.6697,46.6005,46.649,197700.0
2007-02-21 15:35:00,67.43,67.45,67.41,67.43,229100.0,46.649,46.6628,46.6351,46.649,229100.0
2007-02-21 15:40:00,67.43,67.54,67.43,67.52,244000.0,46.649,46.7251,46.649,46.7112,244000.0
2007-02-21 15:45:00,67.53,67.53,67.43,67.43,202100.0,46.7182,46.7182,46.649,46.649,202100.0
2007-02-21 15:50:00,67.43,67.48,67.42,67.44,242400.0,46.649,46.6836,46.6421,46.6559,242400.0
2007-02-21 15:55:00,67.43,67.45,67.4,67.41,470200.0,46.649,46.6628,46.6282,46.6351,470200.0
2007-02-22 09:30:00,66.84,66.89,66.64,66.75,449100.0,46.2408,46.2754,46.1024,46.1785,449100.0
2007-02-22 09:35:00,66.75,66.91,66.71,66.86,302900.0,46.1785,46.2892,46.1509,46.2546,302900.0
2007-02-22 09:40:00,66.86,67.41,66.84,66.88,531400.0,46.2546,46.6351,46.2408,46.2685,531400.0
2007-02-22 09:45:00,66.88,67.0,66.81,66.89,353100.0,46.2685,46.3515,46.22,46.2754,353100.0
2007-02-22 09:50:00,66.89,66.9,66.78,66.81,345900.0,46.2754,46.2823,46.1993,46.22,345900.0
2007-02-22 09:55:00,66.8,67.14,66.77,67.11,372400.0,46.2131,46.4483,46.1924,46.4276,372400.0
2007-02-22 10:00:00,67.11,67.13,67.01,67.01,143100.0,46.4276,46.4414,46.3584,46.3584,143100.0
2007-02-22 10:05:00,67.01,67.03,66.97,66.97,188900.0,46.3584,46.3722,46.3307,46.3307,188900.0
2007-02-22 10:10:00,66.97,67.0,66.84,66.97,245100.0,46.3307,46.3515,46.2408,46.3307,245100.0
2007-02-22 10:15:00,66.96,66.96,66.67,66.78,236100.0,46.3238,46.3238,46.1232,46.1993,236100.0
2007-02-22 10:20:00,66.78,66.92,66.75,66.89,120200.0,46.1993,46.2961,46.1785,46.2754,120200.0
2007-02-22 10:25:00,66.89,67.0,66.88,66.99,248800.0,46.2754,46.3515,46.2685,46.3446,248800.0
2007-02-22 10:30:00,66.99,67.08,66.95,67.0,235600.0,46.3446,46.4068,46.3169,46.3515,235600.0
2007-02-22 10:35:00,67.0,67.26,67.0,67.21,215100.0,46.3515,46.5314,46.3515,46.4968,215100.0
2007-02-22 10:40:00,67.2,67.21,66.97,67.03,319400.0,46.4899,46.4968,46.3307,46.3722,319400.0
2007-02-22 10:45:00,67.01,67.02,66.9,67.0,204600.0,46.3584,46.3653,46.2823,46.3515,204600.0
2007-02-22 10:50:00,67.0,67.08,66.96,66.96,129000.0,46.3515,46.4068,46.3238,46.3238,129000.0
2007-02-22 10:55:00,66.98,66.99,66.88,66.89,72500.0,46.3377,46.3446,46.2685,46.2754,72500.0
2007-02-22 11:00:00,66.89,66.95,66.84,66.9,144400.0,46.2754,46.3169,46.2408,46.2823,144400.0
2007-02-22 11:05:00,66.9,66.92,66.73,66.76,176800.0,46.2823,46.2961,46.1647,46.1855,176800.0
2007-02-22 11:10:00,66.76,66.91,66.76,66.82,163100.0,46.1855,46.2892,46.1855,46.227,163100.0
2007-02-22 11:15:00,66.82,66.85,66.68,66.7,190600.0,46.227,46.2477,46.1301,46.1439,190600.0
2007-02-22 11:20:00,66.71,66.77,66.62,66.76,139700.0,46.1509,46.1924,46.0886,46.1855,139700.0
2007-02-22 11:25:00,66.76,66.9,66.75,66.85,150500.0,46.1855,46.2823,46.1785,46.2477,150500.0
2007-02-22 11:30:00,66.85,66.91,66.77,66.8,119400.0,46.2477,46.2892,46.1924,46.2131,119400.0
2007-02-22 11:35:00,66.78,66.89,66.7,66.7,179300.0,46.1993,46.2754,46.1439,46.1439,179300.0
2007-02-22 11:40:00,66.7,66.8,66.7,66.71,78300.0,46.1439,46.2131,46.1439,46.1509,78300.0
2007-02-22 11:45:00,66.72,66.8,66.69,66.7,86800.0,46.1578,46.2131,46.137,46.1439,86800.0
2007-02-22 11:50:00,66.69,66.77,66.69,66.7,86400.0,46.137,46.1924,46.137,46.1439,86400.0
2007-02-22 11:55:00,66.7,66.82,66.7,66.79,68300.0,46.1439,46.227,46.1439,46.2062,68300.0
2007-02-22 12:00:00,66.8,66.87,66.78,66.85,93800.0,46.2131,46.2616,46.1993,46.2477,93800.0
2007-02-22 12:05:00,66.86,66.91,66.81,66.89,176400.0,46.2546,46.2892,46.22,46.2754,176400.0
2007-02-22 12:10:00,66.89,66.89,66.76,66.81,47000.0,46.2754,46.2754,46.1855,46.22,47000.0
2007-02-22 12:15:00,66.81,66.86,66.79,66.83,47200.0,46.22,46.2546,46.2062,46.2339,47200.0
2007-02-22 12:20:00,66.81,66.84,66.78,66.83,332400.0,46.22,46.2408,46.1993,46.2339,332400.0
2007-02-22 12:25:00,66.83,66.9,66.83,66.86,58900.0,46.2339,46.2823,46.2339,46.2546,58900.0
2007-02-22 12:30:00,66.86,66.93,66.85,66.9,182800.0,46.2546,46.3031,46.2477,46.2823,182800.0
2007-02-22 12:35:00,66.91,66.99,66.9,66.98,120800.0,46.2892,46.3446,46.2823,46.3377,120800.0
2007-02-22 12:40:00,66.97,67.03,66.97,67.0,112000.0,46.3307,46.3722,46.3307,46.3515,112000.0
2007-02-22 12:45:00,66.99,67.0,66.93,66.93,43600.0,46.3446,46.3515,46.3031,46.3031,43600.0
2007-02-22 12:50:00,66.94,66.96,66.93,66.96,122400.0,46.31,46.3238,46.3031,46.3238,122400.0
2007-02-22 12:55:00,66.96,66.97,66.94,66.96,45700.0,46.3238,46.3307,46.31,46.3238,45700.0
2007-02-22 13:00:00,66.95,66.96,66.9,66.91,34000.0,46.3169,46.3238,46.2823,46.2892,34000.0
2007-02-22 13:05:00,66.91,66.93,66.9,66.92,31200.0,46.2892,46.3031,46.2823,46.2961,31200.0
2007-02-22 13:10:00,66.92,66.98,66.9,66.98,58400.0,46.2961,46.3377,46.2823,46.3377,58400.0
2007-02-22 13:15:00,66.98,67.07,66.97,67.02,97600.0,46.3377,46.3999,46.3307,46.3653,97600.0
2007-02-22 13:20:00,67.03,67.15,67.02,67.14,69500.0,46.3722,46.4553,46.3653,46.4483,69500.0
2007-02-22 13:25:00,67.13,67.14,67.07,67.07,88500.0,46.4414,46.4483,46.3999,46.3999,88500.0
2007-02-22 13:30:00,67.08,67.08,67.0,67.02,44400.0,46.4068,46.4068,46.3515,46.3653,44400.0
2007-02-22 13:35:00,67.03,67.07,67.0,67.05,81100.0,46.3722,46.3999,46.3515,46.3861,81100.0
2007-02-22 13:40:00,67.06,67.17,67.06,67.16,143500.0,46.393,46.4691,46.393,46.4622,143500.0
2007-02-22 13:45:00,67.17,67.24,67.15,67.2,149000.0,46.4691,46.5175,46.4553,46.4899,149000.0
2007-02-22 13:50:00,67.22,67.28,67.16,67.26,235400.0,46.5037,46.5452,46.4622,46.5314,235400.0
2007-02-22 13:55:00,67.25,67.33,67.2,67.2,171300.0,46.5244,46.5798,46.4899,46.4899,171300.0
2007-02-22 14:00:00,67.2,67.21,67.14,67.15,71000.0,46.4899,46.4968,46.4483,46.4553,71000.0
2007-02-22 14:05:00,67.15,67.15,66.97,67.01,159100.0,46.4553,46.4553,46.3307,46.3584,159100.0
2007-02-22 14:10:00,67.01,67.01,66.92,66.94,134000.0,46.3584,46.3584,46.2961,46.31,134000.0
2007-02-22 14:15:00,66.93,66.94,66.87,66.91,217100.0,46.3031,46.31,46.2616,46.2892,217100.0
2007-02-22 14:20:00,66.91,66.99,66.9,66.96,77800.0,46.2892,46.3446,46.2823,46.3238,77800.0
2007-02-22 14:25:00,66.97,66.97,66.88,66.91,61200.0,46.3307,46.3307,46.2685,46.2892,61200.0
2007-02-22 14:30:00,66.92,66.92,66.76,66.78,141000.0,46.2961,46.2961,46.1855,46.1993,141000.0
2007-02-22 14:35:00,66.78,66.79,66.68,66.69,127200.0,46.1993,46.2062,46.1301,46.137,127200.0
2007-02-22 14:40:00,66.69,66.74,66.66,66.72,109800.0,46.137,46.1716,46.1163,46.1578,109800.0
2007-02-22 14:45:00,66.72,66.75,66.67,66.72,94800.0,46.1578,46.1785,46.1232,46.1578,94800.0
2007-02-22 14:50:00,66.73,66.86,66.72,66.83,246000.0,46.1647,46.2546,46.1578,46.2339,246000.0
2007-02-22 14:55:00,66.83,66.87,66.8,66.85,88200.0,46.2339,46.2616,46.2131,46.2477,88200.0
2007-02-22 15:00:00,66.85,66.89,66.77,66.77,192700.0,46.2477,46.2754,46.1924,46.1924,192700.0
2007-02-22 15:05:00,66.78,66.94,66.78,66.93,100600.0,46.1993,46.31,46.1993,46.3031,100600.0
2007-02-22 15:10:00,66.93,66.96,66.71,66.82,188200.0,46.3031,46.3238,46.1509,46.227,188200.0
2007-02-22 15:15:00,66.82,66.82,66.7,66.77,99800.0,46.227,46.227,46.1439,46.1924,99800.0
2007-02-22 15:20:00,66.78,66.81,66.77,66.77,42900.0,46.1993,46.22,46.1924,46.1924,42900.0
2007-02-22 15:25:00,66.78,66.83,66.75,66.79,204600.0,46.1993,46.2339,46.1785,46.2062,204600.0
2007-02-22 15:30:00,66.78,66.88,66.76,66.85,234000.0,46.1993,46.2685,46.1855,46.2477,234000.0
2007-02-22 15:35:00,66.85,66.86,66.73,66.75,100900.0,46.2477,46.2546,46.1647,46.1785,100900.0
2007-02-22 15:40:00,66.74,66.75,66.65,66.66,127600.0,46.1716,46.1785,46.1094,46.1163,127600.0
2007-02-22 15:45:00,66.66,66.79,66.65,66.68,185300.0,46.1163,46.2062,46.1094,46.1301,185300.0
2007-02-22 15:50:00,66.68,66.85,66.65,66.8,256400.0,46.1301,46.2477,46.1094,46.2131,256400.0
2007-02-22 15:55:00,66.79,66.8,66.7,66.75,322200.0,46.2062,46.2131,46.1439,46.1785,322200.0
2007-02-23 09:30:00,66.45,66.69,66.45,66.63,317500.0,45.971,46.137,45.971,46.0955,317500.0
2007-02-23 09:35:00,66.63,66.66,66.18,66.25,320900.0,46.0955,46.1163,45.7842,45.8326,320900.0
2007-02-23 09:40:00,66.23,66.36,66.02,66.02,314300.0,45.8188,45.9087,45.6735,45.6735,314300.0
2007-02-23 09:45:00,66.02,66.21,66.01,66.17,296200.0,45.6735,45.805,45.6666,45.7773,296200.0
2007-02-23 09:50:00,66.18,66.27,66.14,66.15,277200.0,45.7842,45.8465,45.7565,45.7634,277200.0
2007-02-23 09:55:00,66.15,66.16,66.05,66.06,163700.0,45.7634,45.7704,45.6943,45.7012,163700.0
2007-02-23 10:00:00,66.06,66.09,65.96,65.99,227300.0,45.7012,45.7219,45.632,45.6528,227300.0
2007-02-23 10:05:00,65.99,66.15,65.96,66.15,300100.0,45.6528,45.7634,45.632,45.7634,300100.0
2007-02-23 10:10:00,66.15,66.27,66.13,66.2,213900.0,45.7634,45.8465,45.7496,45.798,213900.0
2007-02-23 10:15:00,66.19,66.31,66.17,66.27,326800.0,45.7911,45.8741,45.7773,45.8465,326800.0
2007-02-23 10:20:00,66.28,66.3,66.19,66.24,343300.0,45.8534,45.8672,45.7911,45.8257,343300.0
2007-02-23 10:25:00,66.24,66.25,66.16,66.17,136800.0,45.8257,45.8326,45.7704,45.7773,136800.0
2007-02-23 10:30:00,66.18,66.22,66.1,66.14,335700.0,45.7842,45.8119,45.7289,45.7565,335700.0
2007-02-23 10:35:00,66.15,66.21,66.14,66.19,137100.0,45.7634,45.805,45.7565,45.7911,137100.0
2007-02-23 10:40:00,66.18,66.19,66.1,66.11,156000.0,45.7842,45.7911,45.7289,45.7358,156000.0
2007-02-23 10:45:00,66.1,66.11,66.09,66.1,96900.0,45.7289,45.7358,45.7219,45.7289,96900.0
2007-02-23 10:50:00,66.1,66.13,66.09,66.11,90000.0,45.7289,45.7496,45.7219,45.7358,90000.0
2007-02-23 10:55:00,66.12,66.12,66.02,66.09,139000.0,45.7427,45.7427,45.6735,45.7219,139000.0
2007-02-23 11:00:00,66.09,66.21,66.09,66.18,193400.0,45.7219,45.805,45.7219,45.7842,193400.0
2007-02-23 11:05:00,66.18,66.21,66.15,66.17,169400.0,45.7842,45.805,45.7634,45.7773,169400.0
2007-02-23 11:10:00,66.17,66.26,66.17,66.26,156800.0,45.7773,45.8395,45.7773,45.8395,156800.0
2007-02-23 11:15:00,66.26,66.48,66.2,66.4,211300.0,45.8395,45.9917,45.798,45.9364,211300.0
2007-02-23 11:20:00,66.4,66.45,66.29,66.32,122600.0,45.9364,45.971,45.8603,45.8811,122600.0
2007-02-23 11:25:00,66.33,66.41,66.32,66.34,81200.0,45.888,45.9433,45.8811,45.8949,81200.0
2007-02-23 11:30:00,66.34,66.44,66.33,66.4,142400.0,45.8949,45.9641,45.888,45.9364,142400.0
2007-02-23 11:35:00,66.4,66.5,66.4,66.44,119800.0,45.9364,46.0056,45.9364,45.9641,119800.0
2007-02-23 11:40:00,66.44,66.44,66.42,66.43,40700.0,45.9641,45.9641,45.9502,45.9572,40700.0
2007-02-23 11:45:00,66.42,66.43,66.38,66.39,92500.0,45.9502,45.9572,45.9226,45.9295,92500.0
2007-02-23 11:50:00,66.4,66.41,66.37,66.38,130500.0,45.9364,45.9433,45.9156,45.9226,130500.0
2007-02-23 11:55:00,66.37,66.39,66.32,66.33,67100.0,45.9156,45.9295,45.8811,45.888,67100.0
2007-02-23 12:00:00,66.33,66.33,66.27,66.3,79100.0,45.888,45.888,45.8465,45.8672,79100.0
2007-02-23 12:05:00,66.3,66.33,66.25,66.3,167100.0,45.8672,45.888,45.8326,45.8672,167100.0
2007-02-23 12:10:00,66.3,67.0,66.25,66.89,1700600.0,45.8672,46.3515,45.8326,46.2754,1700600.0
2007-02-23 12:15:00,66.89,67.5,66.63,67.06,1571300.0,46.2754,46.6974,46.0955,46.393,1571300.0
2007-02-23 12:20:00,67.06,67.38,67.0,67.37,826900.0,46.393,46.6144,46.3515,46.6075,826900.0
2007-02-23 12:25:00,67.37,67.47,66.79,66.96,912500.0,46.6075,46.6766,46.2062,46.3238,912500.0
2007-02-23 12:30:00,66.96,67.08,66.8,66.96,466600.0,46.3238,46.4068,46.2131,46.3238,466600.0
2007-02-23 12:35:00,66.94,66.94,66.42,66.66,354000.0,46.31,46.31,45.9502,46.1163,354000.0
2007-02-23 12:40:00,66.66,66.67,66.5,66.61,287000.0,46.1163,46.1232,46.0056,46.0817,287000.0
2007-02-23 12:45:00,66.6,66.74,66.57,66.64,411800.0,46.0748,46.1716,46.054,46.1024,411800.0
2007-02-23 12:50:00,66.63,66.65,66.39,66.59,602800.0,46.0955,46.1094,45.9295,46.0678,602800.0
2007-02-23 12:55:00,66.59,66.84,66.57,66.81,382300.0,46.0678,46.2408,46.054,46.22,382300.0
2007-02-23 13:00:00,66.81,67.0,66.78,66.96,262500.0,46.22,46.3515,46.1993,46.3238,262500.0
2007-02-23 13:05:00,66.96,66.96,66.69,66.72,218800.0,46.3238,46.3238,46.137,46.1578,218800.0
2007-02-23 13:10:00,66.72,66.75,66.61,66.69,258000.0,46.1578,46.1785,46.0817,46.137,258000.0
2007-02-23 13:15:00,66.7,66.71,66.6,66.63,214800.0,46.1439,46.1509,46.0748,46.0955,214800.0
2007-02-23 13:20:00,66.62,66.74,66.61,66.71,291300.0,46.0886,46.1716,46.0817,46.1509,291300.0
2007-02-23 13:25:00,66.7,66.89,66.7,66.88,176200.0,46.1439,46.2754,46.1439,46.2685,176200.0
2007-02-23 13:30:00,66.89,67.11,66.86,67.06,265100.0,46.2754,46.4276,46.2546,46.393,265100.0
2007-02-23 13:35:00,67.05,67.06,66.84,66.9,169900.0,46.3861,46.393,46.2408,46.2823,169900.0
2007-02-23 13:40:00,66.89,67.02,66.85,66.99,148000.0,46.2754,46.3653,46.2477,46.3446,148000.0
2007-02-23 13:45:00,67.0,67.02,66.91,66.94,83600.0,46.3515,46.3653,46.2892,46.31,83600.0
2007-02-23 13:50:00,66.92,66.96,66.82,66.85,128800.0,46.2961,46.3238,46.227,46.2477,128800.0
2007-02-23 13:55:00,66.85,66.86,66.7,66.75,147400.0,46.2477,46.2546,46.1439,46.1785,147400.0
2007-02-23 14:00:00,66.75,66.75,66.61,66.62,114800.0,46.1785,46.1785,46.0817,46.0886,114800.0
2007-02-23 14:05:00,66.62,66.7,66.6,66.67,145100.0,46.0886,46.1439,46.0748,46.1232,145100.0
2007-02-23 14:10:00,66.67,66.74,66.66,66.66,64100.0,46.1232,46.1716,46.1163,46.1163,64100.0
2007-02-23 14:15:00,66.67,66.81,66.67,66.77,80500.0,46.1232,46.22,46.1232,46.1924,80500.0
2007-02-23 14:20:00,66.76,66.77,66.69,66.7,86400.0,46.1855,46.1924,46.137,46.1439,86400.0
2007-02-23 14:25:00,66.7,66.71,66.65,66.67,35800.0,46.1439,46.1509,46.1094,46.1232,35800.0
2007-02-23 14:30:00,66.66,66.73,66.64,66.71,54200.0,46.1163,46.1647,46.1024,46.1509,54200.0
2007-02-23 14:35:00,66.7,66.73,66.68,66.68,54900.0,46.1439,46.1647,46.1301,46.1301,54900.0
2007-02-23 14:40:00,66.69,66.7,66.66,66.68,38100.0,46.137,46.1439,46.1163,46.1301,38100.0
2007-02-23 14:45:00,66.68,66.69,66.62,66.65,62600.0,46.1301,46.137,46.0886,46.1094,62600.0
2007-02-23 14:50:00,66.64,66.67,66.6,66.66,107700.0,46.1024,46.1232,46.0748,46.1163,107700.0
2007-02-23 14:55:00,66.66,66.68,66.6,66.62,51400.0,46.1163,46.1301,46.0748,46.0886,51400.0
2007-02-23 15:00:00,66.62,66.63,66.54,66.62,78500.0,46.0886,46.0955,46.0333,46.0886,78500.0
2007-02-23 15:05:00,66.62,66.66,66.6,66.62,25500.0,46.0886,46.1163,46.0748,46.0886,25500.0
2007-02-23 15:10:00,66.62,66.7,66.61,66.67,74300.0,46.0886,46.1439,46.0817,46.1232,74300.0
2007-02-23 15:15:00,66.67,66.67,66.57,66.6,110300.0,46.1232,46.1232,46.054,46.0748,110300.0
2007-02-23 15:20:00,66.6,66.6,66.56,66.56,64000.0,46.0748,46.0748,46.0471,46.0471,64000.0
2007-02-23 15:25:00,66.57,66.57,66.43,66.49,178000.0,46.054,46.054,45.9572,45.9987,178000.0
2007-02-23 15:30:00,66.49,66.5,66.4,66.4,208500.0,45.9987,46.0056,45.9364,45.9364,208500.0
2007-02-23 15:35:00,66.4,66.42,66.29,66.3,215000.0,45.9364,45.9502,45.8603,45.8672,215000.0
2007-02-23 15:40:00,66.3,66.3,66.21,66.23,238500.0,45.8672,45.8672,45.805,45.8188,238500.0
2007-02-23 15:45:00,66.23,66.37,66.21,66.29,286900.0,45.8188,45.9156,45.805,45.8603,286900.0
2007-02-23 15:50:00,66.3,66.37,66.28,66.36,251000.0,45.8672,45.9156,45.8534,45.9087,251000.0
2007-02-23 15:55:00,66.36,66.38,66.24,66.25,353100.0,45.9087,45.9226,45.8257,45.8326,353100.0
2007-02-26 09:30:00,66.15,66.15,65.96,66.06,406100.0,45.7634,45.7634,45.632,45.7012,406100.0
2007-02-26 09:35:00,66.07,66.39,66.05,66.31,446200.0,45.7081,45.9295,45.6943,45.8741,446200.0
2007-02-26 09:40:00,66.31,66.33,66.21,66.3,166900.0,45.8741,45.888,45.805,45.8672,166900.0
2007-02-26 09:45:00,66.3,66.5,66.23,66.37,303200.0,45.8672,46.0056,45.8188,45.9156,303200.0
2007-02-26 09:50:00,66.36,66.36,66.19,66.27,247300.0,45.9087,45.9087,45.7911,45.8465,247300.0
2007-02-26 09:55:00,66.26,66.3,66.25,66.26,245700.0,45.8395,45.8672,45.8326,45.8395,245700.0
2007-02-26 10:00:00,66.25,66.38,66.24,66.36,240400.0,45.8326,45.9226,45.8257,45.9087,240400.0
2007-02-26 10:05:00,66.35,66.49,66.35,66.38,236400.0,45.9018,45.9987,45.9018,45.9226,236400.0
2007-02-26 10:10:00,66.37,66.4,66.35,66.37,65600.0,45.9156,45.9364,45.9018,45.9156,65600.0
2007-02-26 10:15:00,66.35,66.36,66.28,66.31,83700.0,45.9018,45.9087,45.8534,45.8741,83700.0
2007-02-26 10:20:00,66.31,66.33,66.24,66.27,88700.0,45.8741,45.888,45.8257,45.8465,88700.0
2007-02-26 10:25:00,66.27,66.3,66.17,66.17,123200.0,45.8465,45.8672,45.7773,45.7773,123200.0
2007-02-26 10:30:00,66.17,66.21,66.07,66.19,115700.0,45.7773,45.805,45.7081,45.7911,115700.0
2007-02-26 10:35:00,66.19,66.26,66.15,66.25,99400.0,45.7911,45.8395,45.7634,45.8326,99400.0
2007-02-26 10:40:00,66.24,66.25,66.12,66.13,63800.0,45.8257,45.8326,45.7427,45.7496,63800.0
2007-02-26 10:45:00,66.13,66.16,66.1,66.13,55400.0,45.7496,45.7704,45.7289,45.7496,55400.0
2007-02-26 10:50:00,66.12,66.2,66.12,66.16,72700.0,45.7427,45.798,45.7427,45.7704,72700.0
2007-02-26 10:55:00,66.16,66.25,66.14,66.21,76400.0,45.7704,45.8326,45.7565,45.805,76400.0
2007-02-26 11:00:00,66.21,66.31,66.2,66.3,200200.0,45.805,45.8741,45.798,45.8672,200200.0
2007-02-26 11:05:00,66.3,66.31,66.29,66.29,40500.0,45.8672,45.8741,45.8603,45.8603,40500.0
2007-02-26 11:10:00,66.3,66.35,66.28,66.3,81300.0,45.8672,45.9018,45.8534,45.8672,81300.0
2007-02-26 11:15:00,66.3,66.3,66.24,66.27,140600.0,45.8672,45.8672,45.8257,45.8465,140600.0
2007-02-26 11:20:00,66.26,66.27,66.23,66.24,59600.0,45.8395,45.8465,45.8188,45.8257,59600.0
2007-02-26 11:25:00,66.25,66.26,66.18,66.18,101100.0,45.8326,45.8395,45.7842,45.7842,101100.0
2007-02-26 11:30:00,66.19,66.2,66.13,66.13,155900.0,45.7911,45.798,45.7496,45.7496,155900.0
2007-02-26 11:35:00,66.14,66.2,66.13,66.2,54400.0,45.7565,45.798,45.7496,45.798,54400.0
2007-02-26 11:40:00,66.2,66.2,66.12,66.18,55400.0,45.798,45.798,45.7427,45.7842,55400.0
2007-02-26 11:45:00,66.16,66.19,66.16,66.19,73400.0,45.7704,45.7911,45.7704,45.7911,73400.0
2007-02-26 11:50:00,66.19,66.21,66.17,66.19,63900.0,45.7911,45.805,45.7773,45.7911,63900.0
2007-02-26 11:55:00,66.19,66.26,66.19,66.24,179100.0,45.7911,45.8395,45.7911,45.8257,179100.0
2007-02-26 12:00:00,66.23,66.26,66.23,66.25,141700.0,45.8188,45.8395,45.8188,45.8326,141700.0
2007-02-26 12:05:00,66.24,66.25,66.23,66.25,75200.0,45.8257,45.8326,45.8188,45.8326,75200.0
2007-02-26 12:10:00,66.24,66.25,66.18,66.19,62900.0,45.8257,45.8326,45.7842,45.7911,62900.0
2007-02-26 12:15:00,66.19,66.19,66.13,66.17,77400.0,45.7911,45.7911,45.7496,45.7773,77400.0
2007-02-26 12:20:00,66.16,66.17,66.13,66.14,176900.0,45.7704,45.7773,45.7496,45.7565,176900.0
2007-02-26 12:25:00,66.14,66.17,66.14,66.16,98700.0,45.7565,45.7773,45.7565,45.7704,98700.0
2007-02-26 12:30:00,66.15,66.19,66.15,66.17,109700.0,45.7634,45.7911,45.7634,45.7773,109700.0
2007-02-26 12:35:00,66.17,66.2,66.16,66.17,274300.0,45.7773,45.798,45.7704,45.7773,274300.0
2007-02-26 12:40:00,66.17,66.18,66.07,66.09,125700.0,45.7773,45.7842,45.7081,45.7219,125700.0
2007-02-26 12:45:00,66.08,66.1,66.0,66.02,174500.0,45.715,45.7289,45.6597,45.6735,174500.0
2007-02-26 12:50:00,66.01,66.08,66.0,66.02,111900.0,45.6666,45.715,45.6597,45.6735,111900.0
2007-02-26 12:55:00,66.02,66.04,66.0,66.0,137500.0,45.6735,45.6873,45.6597,45.6597,137500.0
2007-02-26 13:00:00,66.0,66.05,65.96,66.04,174700.0,45.6597,45.6943,45.632,45.6873,174700.0
2007-02-26 13:05:00,66.05,66.05,65.98,66.0,100300.0,45.6943,45.6943,45.6458,45.6597,100300.0
2007-02-26 13:10:00,66.0,66.13,65.99,66.13,149700.0,45.6597,45.7496,45.6528,45.7496,149700.0
2007-02-26 13:15:00,66.13,66.16,66.13,66.15,84100.0,45.7496,45.7704,45.7496,45.7634,84100.0
2007-02-26 13:20:00,66.14,66.15,66.1,66.15,63600.0,45.7565,45.7634,45.7289,45.7634,63600.0
2007-02-26 13:25:00,66.14,66.15,66.12,66.12,56600.0,45.7565,45.7634,45.7427,45.7427,56600.0
2007-02-26 13:30:00,66.11,66.16,66.08,66.09,78600.0,45.7358,45.7704,45.715,45.7219,78600.0
2007-02-26 13:35:00,66.08,66.08,66.05,66.07,55700.0,45.715,45.715,45.6943,45.7081,55700.0
2007-02-26 13:40:00,66.07,66.07,66.03,66.03,154300.0,45.7081,45.7081,45.6804,45.6804,154300.0
2007-02-26 13:45:00,66.04,66.1,66.04,66.08,263700.0,45.6873,45.7289,45.6873,45.715,263700.0
2007-02-26 13:50:00,66.09,66.11,66.08,66.11,57600.0,45.7219,45.7358,45.715,45.7358,57600.0
2007-02-26 13:55:00,66.11,66.13,66.11,66.12,46400.0,45.7358,45.7496,45.7358,45.7427,46400.0
2007-02-26 14:00:00,66.13,66.13,66.1,66.1,28100.0,45.7496,45.7496,45.7289,45.7289,28100.0
2007-02-26 14:05:00,66.11,66.11,66.07,66.09,110300.0,45.7358,45.7358,45.7081,45.7219,110300.0
2007-02-26 14:10:00,66.1,66.11,66.08,66.08,75700.0,45.7289,45.7358,45.715,45.715,75700.0
2007-02-26 14:15:00,66.08,66.09,66.07,66.08,117000.0,45.715,45.7219,45.7081,45.715,117000.0
2007-02-26 14:20:00,66.08,66.1,66.07,66.09,49900.0,45.715,45.7289,45.7081,45.7219,49900.0
2007-02-26 14:25:00,66.09,66.11,66.09,66.11,46500.0,45.7219,45.7358,45.7219,45.7358,46500.0
2007-02-26 14:30:00,66.1,66.1,66.05,66.07,257300.0,45.7289,45.7289,45.6943,45.7081,257300.0
2007-02-26 14:35:00,66.08,66.15,66.08,66.14,74000.0,45.715,45.7634,45.715,45.7565,74000.0
2007-02-26 14:40:00,66.12,66.15,66.09,66.09,103900.0,45.7427,45.7634,45.7219,45.7219,103900.0
2007-02-26 14:45:00,66.1,66.12,66.09,66.12,250700.0,45.7289,45.7427,45.7219,45.7427,250700.0
2007-02-26 14:50:00,66.11,66.12,66.08,66.12,76700.0,45.7358,45.7427,45.715,45.7427,76700.0
2007-02-26 14:55:00,66.11,66.11,66.08,66.1,51100.0,45.7358,45.7358,45.715,45.7289,51100.0
2007-02-26 15:00:00,66.1,66.12,66.1,66.11,74800.0,45.7289,45.7427,45.7289,45.7358,74800.0
2007-02-26 15:05:00,66.1,66.13,66.05,66.05,114200.0,45.7289,45.7496,45.6943,45.6943,114200.0
2007-02-26 15:10:00,66.05,66.06,66.03,66.03,55500.0,45.6943,45.7012,45.6804,45.6804,55500.0
2007-02-26 15:15:00,66.03,66.05,66.02,66.03,102900.0,45.6804,45.6943,45.6735,45.6804,102900.0
2007-02-26 15:20:00,66.03,66.04,66.01,66.03,77500.0,45.6804,45.6873,45.6666,45.6804,77500.0
2007-02-26 15:25:00,66.02,66.04,66.0,66.01,162300.0,45.6735,45.6873,45.6597,45.6666,162300.0
2007-02-26 15:30:00,66.0,66.04,66.0,66.0,108300.0,45.6597,45.6873,45.6597,45.6597,108300.0
2007-02-26 15:35:00,66.01,66.02,65.98,66.01,172100.0,45.6666,45.6735,45.6458,45.6666,172100.0
2007-02-26 15:40:00,66.01,66.03,65.99,66.0,106800.0,45.6666,45.6804,45.6528,45.6597,106800.0
2007-02-26 15:45:00,66.0,66.17,65.98,66.15,299000.0,45.6597,45.7773,45.6458,45.7634,299000.0
2007-02-26 15:50:00,66.16,66.18,66.14,66.17,240900.0,45.7704,45.7842,45.7565,45.7773,240900.0
2007-02-26 15:55:00,66.17,66.21,66.08,66.21,300700.0,45.7773,45.805,45.715,45.805,300700.0
2007-02-27 09:30:00,65.41,65.51,65.35,65.48,682800.0,45.2515,45.3207,45.21,45.2999,682800.0
2007-02-27 09:35:00,65.47,65.49,65.31,65.39,540000.0,45.293,45.3069,45.1823,45.2377,540000.0
2007-02-27 09:40:00,65.4,65.45,65.3,65.36,647100.0,45.2446,45.2792,45.1754,45.2169,647100.0
2007-02-27 09:45:00,65.36,65.38,65.13,65.14,455800.0,45.2169,45.2308,45.0578,45.0647,455800.0
2007-02-27 09:50:00,65.14,65.52,65.1,65.47,422200.0,45.0647,45.3276,45.037,45.293,422200.0
2007-02-27 09:55:00,65.47,65.48,65.21,65.28,407100.0,45.293,45.2999,45.1131,45.1616,407100.0
2007-02-27 10:00:00,65.28,65.37,65.22,65.3,242900.0,45.1616,45.2238,45.1201,45.1754,242900.0
2007-02-27 10:05:00,65.3,65.3,65.2,65.29,184300.0,45.1754,45.1754,45.1062,45.1685,184300.0
2007-02-27 10:10:00,65.29,65.33,65.19,65.19,182400.0,45.1685,45.1962,45.0993,45.0993,182400.0
2007-02-27 10:15:00,65.19,65.28,65.09,65.27,341000.0,45.0993,45.1616,45.0301,45.1547,341000.0
2007-02-27 10:20:00,65.28,65.4,65.26,65.27,229900.0,45.1616,45.2446,45.1477,45.1547,229900.0
2007-02-27 10:25:00,65.27,65.3,65.2,65.21,142000.0,45.1547,45.1754,45.1062,45.1131,142000.0
2007-02-27 10:30:00,65.21,65.34,65.21,65.23,243100.0,45.1131,45.2031,45.1131,45.127,243100.0
2007-02-27 10:35:00,65.23,65.32,65.23,65.24,99400.0,45.127,45.1892,45.127,45.1339,99400.0
2007-02-27 10:40:00,65.25,65.25,65.09,65.19,169100.0,45.1408,45.1408,45.0301,45.0993,169100.0
2007-02-27 10:45:00,65.18,65.35,65.13,65.23,191100.0,45.0924,45.21,45.0578,45.127,191100.0
2007-02-27 10:50:00,65.23,65.25,65.12,65.21,206200.0,45.127,45.1408,45.0509,45.1131,206200.0
2007-02-27 10:55:00,65.18,65.21,65.1,65.13,101700.0,45.0924,45.1131,45.037,45.0578,101700.0
2007-02-27 11:00:00,65.13,65.14,64.98,65.0,633100.0,45.0578,45.0647,44.954,44.9679,633100.0
2007-02-27 11:05:00,65.0,65.04,64.97,64.99,347700.0,44.9679,44.9955,44.9471,44.9609,347700.0
2007-02-27 11:10:00,64.98,65.0,64.83,64.83,257700.0,44.954,44.9679,44.8503,44.8503,257700.0
2007-02-27 11:15:00,64.84,64.86,64.68,64.69,496400.0,44.8572,44.871,44.7465,44.7534,496400.0
2007-02-27 11:20:00,64.7,64.73,64.64,64.67,371300.0,44.7603,44.7811,44.7188,44.7396,371300.0
2007-02-27 11:25:00,64.67,64.69,64.56,64.56,286800.0,44.7396,44.7534,44.6635,44.6635,286800.0
2007-02-27 11:30:00,64.56,64.62,64.5,64.51,300700.0,44.6635,44.705,44.622,44.6289,300700.0
2007-02-27 11:35:00,64.52,64.94,64.5,64.89,408400.0,44.6358,44.9264,44.622,44.8918,408400.0
2007-02-27 11:40:00,64.9,64.93,64.7,64.73,237300.0,44.8987,44.9194,44.7603,44.7811,237300.0
2007-02-27 11:45:00,64.73,64.8,64.7,64.79,176000.0,44.7811,44.8295,44.7603,44.8226,176000.0
2007-02-27 11:50:00,64.79,64.87,64.72,64.87,247100.0,44.8226,44.8779,44.7742,44.8779,247100.0
2007-02-27 11:55:00,64.87,64.87,64.65,64.66,191500.0,44.8779,44.8779,44.7257,44.7326,191500.0
2007-02-27 12:00:00,64.65,64.67,64.5,64.51,282200.0,44.7257,44.7396,44.622,44.6289,282200.0
2007-02-27 12:05:00,64.52,64.62,64.52,64.56,1086800.0,44.6358,44.705,44.6358,44.6635,1086800.0
2007-02-27 12:10:00,64.56,64.57,64.39,64.4,296400.0,44.6635,44.6704,44.5459,44.5528,296400.0
2007-02-27 12:15:00,64.41,64.44,64.3,64.32,268300.0,44.5597,44.5804,44.4836,44.4974,268300.0
2007-02-27 12:20:00,64.32,64.39,64.27,64.28,273500.0,44.4974,44.5459,44.4628,44.4698,273500.0
2007-02-27 12:25:00,64.28,64.47,64.26,64.47,287900.0,44.4698,44.6012,44.4559,44.6012,287900.0
2007-02-27 12:30:00,64.46,64.67,64.4,64.55,153800.0,44.5943,44.7396,44.5528,44.6565,153800.0
2007-02-27 12:35:00,64.54,64.73,64.54,64.69,170500.0,44.6496,44.7811,44.6496,44.7534,170500.0
2007-02-27 12:40:00,64.69,64.7,64.58,64.61,139500.0,44.7534,44.7603,44.6773,44.6981,139500.0
2007-02-27 12:45:00,64.61,64.7,64.59,64.7,146900.0,44.6981,44.7603,44.6842,44.7603,146900.0
2007-02-27 12:50:00,64.69,64.75,64.67,64.73,99200.0,44.7534,44.7949,44.7396,44.7811,99200.0
2007-02-27 12:55:00,64.75,64.75,64.7,64.73,133300.0,44.7949,44.7949,44.7603,44.7811,133300.0
2007-02-27 13:00:00,64.74,64.76,64.71,64.72,121800.0,44.788,44.8018,44.7672,44.7742,121800.0
2007-02-27 13:05:00,64.72,64.73,64.66,64.68,117800.0,44.7742,44.7811,44.7326,44.7465,117800.0
2007-02-27 13:10:00,64.67,64.69,64.5,64.59,212800.0,44.7396,44.7534,44.622,44.6842,212800.0
2007-02-27 13:15:00,64.58,64.63,64.56,64.62,105700.0,44.6773,44.7119,44.6635,44.705,105700.0
2007-02-27 13:20:00,64.62,64.67,64.55,64.65,188000.0,44.705,44.7396,44.6565,44.7257,188000.0
2007-02-27 13:25:00,64.64,64.66,64.56,64.57,93900.0,44.7188,44.7326,44.6635,44.6704,93900.0
2007-02-27 13:30:00,64.57,64.65,64.54,64.62,119000.0,44.6704,44.7257,44.6496,44.705,119000.0
2007-02-27 13:35:00,64.63,64.64,64.55,64.55,145100.0,44.7119,44.7188,44.6565,44.6565,145100.0
2007-02-27 13:40:00,64.56,64.6,64.54,64.54,84100.0,44.6635,44.6911,44.6496,44.6496,84100.0
2007-02-27 13:45:00,64.54,64.55,64.45,64.51,137800.0,44.6496,44.6565,44.5874,44.6289,137800.0
2007-02-27 13:50:00,64.5,64.55,64.46,64.5,195900.0,44.622,44.6565,44.5943,44.622,195900.0
2007-02-27 13:55:00,64.49,64.55,64.46,64.55,121300.0,44.615,44.6565,44.5943,44.6565,121300.0
2007-02-27 14:00:00,64.55,64.64,64.54,64.63,219600.0,44.6565,44.7188,44.6496,44.7119,219600.0
2007-02-27 14:05:00,64.63,64.63,64.4,64.4,193800.0,44.7119,44.7119,44.5528,44.5528,193800.0
2007-02-27 14:10:00,64.4,64.52,64.34,64.51,182200.0,44.5528,44.6358,44.5113,44.6289,182200.0
2007-02-27 14:15:00,64.51,64.56,64.5,64.51,91000.0,44.6289,44.6635,44.622,44.6289,91000.0
2007-02-27 14:20:00,64.51,64.62,64.5,64.57,331700.0,44.6289,44.705,44.622,44.6704,331700.0
2007-02-27 14:25:00,64.58,64.59,64.34,64.35,430600.0,44.6773,44.6842,44.5113,44.5182,430600.0
2007-02-27 14:30:00,64.36,64.44,64.3,64.44,271200.0,44.5251,44.5804,44.4836,44.5804,271200.0
2007-02-27 14:35:00,64.44,64.5,64.4,64.41,133200.0,44.5804,44.622,44.5528,44.5597,133200.0
2007-02-27 14:40:00,64.41,64.5,64.39,64.49,122000.0,44.5597,44.622,44.5459,44.615,122000.0
2007-02-27 14:45:00,64.49,64.54,64.32,64.4,269300.0,44.615,44.6496,44.4974,44.5528,269300.0
2007-02-27 14:50:00,64.4,64.46,64.13,64.13,332100.0,44.5528,44.5943,44.366,44.366,332100.0
2007-02-27 14:55:00,64.13,64.33,63.98,64.15,376900.0,44.366,44.5043,44.2622,44.3798,376900.0
2007-02-27 15:00:00,64.15,64.15,63.9,64.07,352000.0,44.3798,44.3798,44.2069,44.3245,352000.0
2007-02-27 15:05:00,64.08,64.14,63.86,63.97,297000.0,44.3314,44.3729,44.1792,44.2553,297000.0
2007-02-27 15:10:00,63.98,64.45,63.95,64.3,289300.0,44.2622,44.5874,44.2415,44.4836,289300.0
2007-02-27 15:15:00,64.3,64.97,64.27,64.71,333900.0,44.4836,44.9471,44.4628,44.7672,333900.0
2007-02-27 15:20:00,64.71,64.94,64.63,64.85,302000.0,44.7672,44.9264,44.7119,44.8641,302000.0
2007-02-27 15:25:00,64.85,64.85,64.5,64.55,242500.0,44.8641,44.8641,44.622,44.6565,242500.0
2007-02-27 15:30:00,64.55,64.64,64.54,64.56,222000.0,44.6565,44.7188,44.6496,44.6635,222000.0
2007-02-27 15:35:00,64.55,64.7,64.5,64.68,301000.0,44.6565,44.7603,44.622,44.7465,301000.0
2007-02-27 15:40:00,64.68,64.7,64.53,64.67,459400.0,44.7465,44.7603,44.6427,44.7396,459400.0
2007-02-27 15:45:00,64.67,64.72,64.5,64.6,275100.0,44.7396,44.7742,44.622,44.6911,275100.0
2007-02-27 15:50:00,64.59,64.62,64.44,64.58,377300.0,44.6842,44.705,44.5804,44.6773,377300.0
2007-02-27 15:55:00,64.58,64.67,64.24,64.27,472300.0,44.6773,44.7396,44.4421,44.4628,472300.0
2007-02-28 09:30:00,64.55,65.0,64.25,64.56,1700100.0,44.6565,44.9679,44.449,44.6635,1700100.0
2007-02-28 09:35:00,64.58,64.86,64.25,64.8,816000.0,44.6773,44.871,44.449,44.8295,816000.0
2007-02-28 09:40:00,64.79,64.91,64.5,64.53,465000.0,44.8226,44.9056,44.622,44.6427,465000.0
2007-02-28 09:45:00,64.53,64.6,64.25,64.49,465000.0,44.6427,44.6911,44.449,44.615,465000.0
2007-02-28 09:50:00,64.48,64.72,64.39,64.72,289300.0,44.6081,44.7742,44.5459,44.7742,289300.0
2007-02-28 09:55:00,64.71,64.98,64.67,64.79,272400.0,44.7672,44.954,44.7396,44.8226,272400.0
2007-02-28 10:00:00,64.79,65.0,64.7,64.84,301300.0,44.8226,44.9679,44.7603,44.8572,301300.0
2007-02-28 10:05:00,64.82,64.9,64.7,64.71,186400.0,44.8433,44.8987,44.7603,44.7672,186400.0
2007-02-28 10:10:00,64.73,65.05,64.7,65.05,232500.0,44.7811,45.0025,44.7603,45.0025,232500.0
2007-02-28 10:15:00,65.04,65.13,64.94,65.02,256600.0,44.9955,45.0578,44.9264,44.9817,256600.0
2007-02-28 10:20:00,65.01,65.14,64.86,64.98,362500.0,44.9748,45.0647,44.871,44.954,362500.0
2007-02-28 10:25:00,64.97,65.06,64.96,65.0,154700.0,44.9471,45.0094,44.9402,44.9679,154700.0
2007-02-28 10:30:00,65.01,65.1,64.95,64.97,170400.0,44.9748,45.037,44.9333,44.9471,170400.0
2007-02-28 10:35:00,64.97,65.1,64.96,65.05,226300.0,44.9471,45.037,44.9402,45.0025,226300.0
2007-02-28 10:40:00,65.04,65.15,65.0,65.14,288600.0,44.9955,45.0716,44.9679,45.0647,288600.0
2007-02-28 10:45:00,65.13,65.22,65.05,65.08,243300.0,45.0578,45.1201,45.0025,45.0232,243300.0
2007-02-28 10:50:00,65.08,65.08,64.93,64.93,354500.0,45.0232,45.0232,44.9194,44.9194,354500.0
2007-02-28 10:55:00,64.95,65.03,64.76,65.01,207200.0,44.9333,44.9886,44.8018,44.9748,207200.0
2007-02-28 11:00:00,65.0,65.03,64.93,64.97,248100.0,44.9679,44.9886,44.9194,44.9471,248100.0
2007-02-28 11:05:00,64.97,65.09,64.94,65.08,110000.0,44.9471,45.0301,44.9264,45.0232,110000.0
2007-02-28 11:10:00,65.09,65.12,64.95,64.96,77800.0,45.0301,45.0509,44.9333,44.9402,77800.0
2007-02-28 11:15:00,64.96,65.02,64.9,64.9,87500.0,44.9402,44.9817,44.8987,44.8987,87500.0
2007-02-28 11:20:00,64.91,64.92,64.7,64.73,119300.0,44.9056,44.9125,44.7603,44.7811,119300.0
2007-02-28 11:25:00,64.73,64.78,64.65,64.76,106400.0,44.7811,44.8157,44.7257,44.8018,106400.0
2007-02-28 11:30:00,64.76,64.78,64.66,64.7,156500.0,44.8018,44.8157,44.7326,44.7603,156500.0
2007-02-28 11:35:00,64.7,64.73,64.64,64.66,171400.0,44.7603,44.7811,44.7188,44.7326,171400.0
2007-02-28 11:40:00,64.67,64.67,64.5,64.51,159000.0,44.7396,44.7396,44.622,44.6289,159000.0
2007-02-28 11:45:00,64.52,64.89,64.42,64.47,135200.0,44.6358,44.8918,44.5666,44.6012,135200.0
2007-02-28 11:50:00,64.47,64.5,64.4,64.4,117200.0,44.6012,44.622,44.5528,44.5528,117200.0
2007-02-28 11:55:00,64.4,64.5,64.39,64.42,127300.0,44.5528,44.622,44.5459,44.5666,127300.0
2007-02-28 12:00:00,64.42,64.42,64.26,64.3,141400.0,44.5666,44.5666,44.4559,44.4836,141400.0
2007-02-28 12:05:00,64.3,64.52,64.29,64.51,119100.0,44.4836,44.6358,44.4767,44.6289,119100.0
2007-02-28 12:10:00,64.51,64.89,64.45,64.49,137400.0,44.6289,44.8918,44.5874,44.615,137400.0
2007-02-28 12:15:00,64.5,64.51,64.39,64.48,60900.0,44.622,44.6289,44.5459,44.6081,60900.0
2007-02-28 12:20:00,64.48,64.6,64.47,64.55,100200.0,44.6081,44.6911,44.6012,44.6565,100200.0
2007-02-28 12:25:00,64.55,64.55,64.43,64.43,56200.0,44.6565,44.6565,44.5735,44.5735,56200.0
2007-02-28 12:30:00,64.44,64.47,64.4,64.43,61700.0,44.5804,44.6012,44.5528,44.5735,61700.0
2007-02-28 12:35:00,64.43,64.5,64.43,64.47,56500.0,44.5735,44.622,44.5735,44.6012,56500.0
2007-02-28 12:40:00,64.48,64.6,64.4,64.59,76700.0,44.6081,44.6911,44.5528,44.6842,76700.0
2007-02-28 12:45:00,64.59,64.6,64.5,64.57,117500.0,44.6842,44.6911,44.622,44.6704,117500.0
2007-02-28 12:50:00,64.57,64.62,64.55,64.59,147900.0,44.6704,44.705,44.6565,44.6842,147900.0
2007-02-28 12:55:00,64.59,64.69,64.59,64.65,113400.0,44.6842,44.7534,44.6842,44.7257,113400.0
2007-02-28 13:00:00,64.65,64.72,64.6,64.62,106200.0,44.7257,44.7742,44.6911,44.705,106200.0
2007-02-28 13:05:00,64.63,64.65,64.53,64.53,69900.0,44.7119,44.7257,44.6427,44.6427,69900.0
2007-02-28 13:10:00,64.54,64.54,64.46,64.51,87800.0,44.6496,44.6496,44.5943,44.6289,87800.0
2007-02-28 13:15:00,64.51,64.51,64.41,64.45,74100.0,44.6289,44.6289,44.5597,44.5874,74100.0
2007-02-28 13:20:00,64.45,64.5,64.42,64.5,46800.0,44.5874,44.622,44.5666,44.622,46800.0
2007-02-28 13:25:00,64.5,64.68,64.48,64.61,118300.0,44.622,44.7465,44.6081,44.6981,118300.0
2007-02-28 13:30:00,64.62,64.64,64.57,64.57,66700.0,44.705,44.7188,44.6704,44.6704,66700.0
2007-02-28 13:35:00,64.57,64.59,64.46,64.52,67500.0,44.6704,44.6842,44.5943,44.6358,67500.0
2007-02-28 13:40:00,64.52,64.55,64.41,64.46,110000.0,44.6358,44.6565,44.5597,44.5943,110000.0
2007-02-28 13:45:00,64.46,64.51,64.4,64.43,110600.0,44.5943,44.6289,44.5528,44.5735,110600.0
2007-02-28 13:50:00,64.43,64.49,64.4,64.43,60300.0,44.5735,44.615,44.5528,44.5735,60300.0
2007-02-28 13:55:00,64.43,64.44,64.32,64.42,151100.0,44.5735,44.5804,44.4974,44.5666,151100.0
2007-02-28 14:00:00,64.42,64.48,64.32,64.47,106200.0,44.5666,44.6081,44.4974,44.6012,106200.0
2007-02-28 14:05:00,64.46,64.47,64.36,64.41,75700.0,44.5943,44.6012,44.5251,44.5597,75700.0
2007-02-28 14:10:00,64.42,64.48,64.39,64.44,98700.0,44.5666,44.6081,44.5459,44.5804,98700.0
2007-02-28 14:15:00,64.45,64.47,64.36,64.4,148100.0,44.5874,44.6012,44.5251,44.5528,148100.0
2007-02-28 14:20:00,64.4,64.4,64.26,64.33,98400.0,44.5528,44.5528,44.4559,44.5043,98400.0
2007-02-28 14:25:00,64.33,64.35,64.26,64.27,76800.0,44.5043,44.5182,44.4559,44.4628,76800.0
2007-02-28 14:30:00,64.27,64.4,64.27,64.39,112900.0,44.4628,44.5528,44.4628,44.5459,112900.0
2007-02-28 14:35:00,64.39,64.47,64.38,64.4,192500.0,44.5459,44.6012,44.5389,44.5528,192500.0
2007-02-28 14:40:00,64.41,64.43,64.37,64.39,232400.0,44.5597,44.5735,44.532,44.5459,232400.0
2007-02-28 14:45:00,64.4,64.45,64.33,64.43,225100.0,44.5528,44.5874,44.5043,44.5735,225100.0
2007-02-28 14:50:00,64.43,64.44,64.3,64.36,130400.0,44.5735,44.5804,44.4836,44.5251,130400.0
2007-02-28 14:55:00,64.36,64.36,64.26,64.27,68300.0,44.5251,44.5251,44.4559,44.4628,68300.0
2007-02-28 15:00:00,64.27,64.36,64.27,64.34,84100.0,44.4628,44.5251,44.4628,44.5113,84100.0
2007-02-28 15:05:00,64.34,64.4,64.34,64.35,141600.0,44.5113,44.5528,44.5113,44.5182,141600.0
2007-02-28 15:10:00,64.34,64.4,64.33,64.34,317500.0,44.5113,44.5528,44.5043,44.5113,317500.0
2007-02-28 15:15:00,64.34,64.38,64.3,64.35,190000.0,44.5113,44.5389,44.4836,44.5182,190000.0
2007-02-28 15:20:00,64.35,64.39,64.32,64.37,178900.0,44.5182,44.5459,44.4974,44.532,178900.0
2007-02-28 15:25:00,64.37,64.39,64.31,64.34,147500.0,44.532,44.5459,44.4905,44.5113,147500.0
2007-02-28 15:30:00,64.34,64.35,64.32,64.33,119800.0,44.5113,44.5182,44.4974,44.5043,119800.0
2007-02-28 15:35:00,64.33,64.35,64.32,64.34,198000.0,44.5043,44.5182,44.4974,44.5113,198000.0
2007-02-28 15:40:00,64.35,64.35,64.3,64.33,213700.0,44.5182,44.5182,44.4836,44.5043,213700.0
2007-02-28 15:45:00,64.33,64.4,64.27,64.28,256100.0,44.5043,44.5528,44.4628,44.4698,256100.0
2007-02-28 15:50:00,64.28,64.3,64.18,64.18,394800.0,44.4698,44.4836,44.4006,44.4006,394800.0
2007-02-28 15:55:00,64.18,64.3,64.15,64.22,421100.0,44.4006,44.4836,44.3798,44.4282,421100.0
2007-03-01 09:30:00,62.36,62.44,61.95,62.08,1778400.0,43.1415,43.1968,42.8578,42.9478,1778400.0
2007-03-01 09:35:00,62.08,62.89,61.99,62.45,1095400.0,42.9478,43.5081,42.8855,43.2037,1095400.0
2007-03-01 09:40:00,62.47,62.83,61.94,62.09,1079400.0,43.2176,43.4666,42.8509,42.9547,1079400.0
2007-03-01 09:45:00,62.09,62.83,61.63,62.31,859100.0,42.9547,43.4666,42.6365,43.1069,859100.0
2007-03-01 09:50:00,62.31,62.51,62.03,62.31,896400.0,43.1069,43.2452,42.9132,43.1069,896400.0
2007-03-01 09:55:00,62.31,62.5,62.27,62.38,557500.0,43.1069,43.2383,43.0792,43.1553,557500.0
2007-03-01 10:00:00,62.38,62.81,62.32,62.55,899500.0,43.1553,43.4528,43.1138,43.2729,899500.0
2007-03-01 10:05:00,62.54,62.6,62.34,62.38,784500.0,43.266,43.3075,43.1276,43.1553,784500.0
2007-03-01 10:10:00,62.38,62.61,62.04,62.23,486400.0,43.1553,43.3144,42.9201,43.0515,486400.0
2007-03-01 10:15:00,62.23,62.42,62.2,62.41,539700.0,43.0515,43.183,43.0308,43.1761,539700.0
2007-03-01 10:20:00,62.41,62.57,62.08,62.08,923100.0,43.1761,43.2868,42.9478,42.9478,923100.0
2007-03-01 10:25:00,62.1,62.11,61.87,61.99,612300.0,42.9616,42.9685,42.8025,42.8855,612300.0
2007-03-01 10:30:00,61.98,62.17,61.98,62.04,506100.0,42.8786,43.01,42.8786,42.9201,506100.0
2007-03-01 10:35:00,62.04,62.05,61.8,61.9,709100.0,42.9201,42.927,42.7541,42.8232,709100.0
2007-03-01 10:40:00,61.92,62.23,61.84,62.17,752000.0,42.8371,43.0515,42.7817,43.01,752000.0
2007-03-01 10:45:00,62.16,62.4,61.88,61.96,559600.0,43.0031,43.1691,42.8094,42.8648,559600.0
2007-03-01 10:50:00,61.98,62.44,61.91,62.41,428400.0,42.8786,43.1968,42.8302,43.1761,428400.0
2007-03-01 10:55:00,62.42,62.5,62.24,62.25,564800.0,43.183,43.2383,43.0585,43.0654,564800.0
2007-03-01 11:00:00,62.24,62.38,62.17,62.33,289900.0,43.0585,43.1553,43.01,43.1207,289900.0
2007-03-01 11:05:00,62.32,62.4,62.09,62.12,365700.0,43.1138,43.1691,42.9547,42.9754,365700.0
2007-03-01 11:10:00,62.11,62.5,62.1,62.5,353100.0,42.9685,43.2383,42.9616,43.2383,353100.0
2007-03-01 11:15:00,62.5,62.75,62.43,62.7,647500.0,43.2383,43.4113,43.1899,43.3767,647500.0
2007-03-01 11:20:00,62.69,62.7,62.23,62.39,624400.0,43.3698,43.3767,43.0515,43.1622,624400.0
2007-03-01 11:25:00,62.39,62.41,62.07,62.24,371200.0,43.1622,43.1761,42.9409,43.0585,371200.0
2007-03-01 11:30:00,62.23,62.34,62.2,62.25,452000.0,43.0515,43.1276,43.0308,43.0654,452000.0
2007-03-01 11:35:00,62.23,62.29,62.06,62.17,345700.0,43.0515,43.0931,42.9339,43.01,345700.0
2007-03-01 11:40:00,62.16,62.26,62.01,62.17,438200.0,43.0031,43.0723,42.8993,43.01,438200.0
2007-03-01 11:45:00,62.17,62.21,62.0,62.13,376500.0,43.01,43.0377,42.8924,42.9824,376500.0
2007-03-01 11:50:00,62.13,62.2,62.09,62.2,328600.0,42.9824,43.0308,42.9547,43.0308,328600.0
2007-03-01 11:55:00,62.18,62.19,61.72,61.72,622100.0,43.017,43.0239,42.6987,42.6987,622100.0
2007-03-01 12:00:00,61.73,62.0,61.7,61.96,434800.0,42.7056,42.8924,42.6849,42.8648,434800.0
2007-03-01 12:05:00,61.95,62.15,61.75,61.87,416200.0,42.8578,42.9962,42.7195,42.8025,416200.0
2007-03-01 12:10:00,61.88,62.02,61.86,61.99,584600.0,42.8094,42.9063,42.7956,42.8855,584600.0
2007-03-01 12:15:00,61.99,62.14,61.85,62.1,498200.0,42.8855,42.9893,42.7887,42.9616,498200.0
2007-03-01 12:20:00,62.08,62.27,62.0,62.25,317300.0,42.9478,43.0792,42.8924,43.0654,317300.0
2007-03-01 12:25:00,62.24,62.25,62.14,62.2,179700.0,43.0585,43.0654,42.9893,43.0308,179700.0
2007-03-01 12:30:00,62.2,62.2,61.96,62.02,354300.0,43.0308,43.0308,42.8648,42.9063,354300.0
2007-03-01 12:35:00,62.02,62.14,61.96,62.1,189000.0,42.9063,42.9893,42.8648,42.9616,189000.0
2007-03-01 12:40:00,62.1,62.2,62.04,62.1,251100.0,42.9616,43.0308,42.9201,42.9616,251100.0
2007-03-01 12:45:00,62.1,62.2,62.09,62.17,189700.0,42.9616,43.0308,42.9547,43.01,189700.0
2007-03-01 12:50:00,62.17,62.3,62.15,62.26,408900.0,43.01,43.1,42.9962,43.0723,408900.0
2007-03-01 12:55:00,62.26,62.29,62.19,62.2,107000.0,43.0723,43.0931,43.0239,43.0308,107000.0
2007-03-01 13:00:00,62.2,62.21,62.19,62.21,172200.0,43.0308,43.0377,43.0239,43.0377,172200.0
2007-03-01 13:05:00,62.21,62.25,62.1,62.15,295500.0,43.0377,43.0654,42.9616,42.9962,295500.0
2007-03-01 13:10:00,62.14,62.2,62.09,62.18,302800.0,42.9893,43.0308,42.9547,43.017,302800.0
2007-03-01 13:15:00,62.18,62.2,62.13,62.13,104200.0,43.017,43.0308,42.9824,42.9824,104200.0
2007-03-01 13:20:00,62.14,62.21,62.13,62.13,210700.0,42.9893,43.0377,42.9824,42.9824,210700.0
2007-03-01 13:25:00,62.13,62.13,62.07,62.11,174700.0,42.9824,42.9824,42.9409,42.9685,174700.0
2007-03-01 13:30:00,62.11,62.19,62.1,62.11,171400.0,42.9685,43.0239,42.9616,42.9685,171400.0
2007-03-01 13:35:00,62.12,62.22,62.09,62.15,362300.0,42.9754,43.0446,42.9547,42.9962,362300.0
2007-03-01 13:40:00,62.14,62.34,62.11,62.13,186600.0,42.9893,43.1276,42.9685,42.9824,186600.0
2007-03-01 13:45:00,62.13,62.29,62.11,62.26,207700.0,42.9824,43.0931,42.9685,43.0723,207700.0
2007-03-01 13:50:00,62.26,62.35,62.21,62.23,339000.0,43.0723,43.1346,43.0377,43.0515,339000.0
2007-03-01 13:55:00,62.22,62.37,62.22,62.37,282600.0,43.0446,43.1484,43.0446,43.1484,282600.0
2007-03-01 14:00:00,62.37,62.45,62.3,62.44,185500.0,43.1484,43.2037,43.1,43.1968,185500.0
2007-03-01 14:05:00,62.44,62.44,62.21,62.32,285800.0,43.1968,43.1968,43.0377,43.1138,285800.0
2007-03-01 14:10:00,62.31,62.39,62.25,62.31,256900.0,43.1069,43.1622,43.0654,43.1069,256900.0
2007-03-01 14:15:00,62.32,62.34,62.23,62.25,293700.0,43.1138,43.1276,43.0515,43.0654,293700.0
2007-03-01 14:20:00,62.25,62.28,62.17,62.2,300500.0,43.0654,43.0861,43.01,43.0308,300500.0
2007-03-01 14:25:00,62.21,62.23,62.06,62.06,149300.0,43.0377,43.0515,42.9339,42.9339,149300.0
2007-03-01 14:30:00,62.07,62.32,62.01,62.12,565300.0,42.9409,43.1138,42.8993,42.9754,565300.0
2007-03-01 14:35:00,62.12,62.2,62.06,62.17,203000.0,42.9754,43.0308,42.9339,43.01,203000.0
2007-03-01 14:40:00,62.17,62.23,62.1,62.2,170800.0,43.01,43.0515,42.9616,43.0308,170800.0
2007-03-01 14:45:00,62.21,62.25,62.19,62.2,170200.0,43.0377,43.0654,43.0239,43.0308,170200.0
2007-03-01 14:50:00,62.2,62.24,62.16,62.21,183100.0,43.0308,43.0585,43.0031,43.0377,183100.0
2007-03-01 14:55:00,62.22,62.24,62.12,62.23,194400.0,43.0446,43.0585,42.9754,43.0515,194400.0
2007-03-01 15:00:00,62.23,62.31,62.2,62.27,255200.0,43.0515,43.1069,43.0308,43.0792,255200.0
2007-03-01 15:05:00,62.27,62.3,62.16,62.16,302900.0,43.0792,43.1,43.0031,43.0031,302900.0
2007-03-01 15:10:00,62.15,62.2,62.12,62.13,236700.0,42.9962,43.0308,42.9754,42.9824,236700.0
2007-03-01 15:15:00,62.13,62.17,62.06,62.11,311300.0,42.9824,43.01,42.9339,42.9685,311300.0
2007-03-01 15:20:00,62.11,62.15,61.97,62.0,487000.0,42.9685,42.9962,42.8717,42.8924,487000.0
2007-03-01 15:25:00,62.0,62.0,61.88,61.89,462400.0,42.8924,42.8924,42.8094,42.8163,462400.0
2007-03-01 15:30:00,61.89,61.9,61.67,61.7,588700.0,42.8163,42.8232,42.6641,42.6849,588700.0
2007-03-01 15:35:00,61.69,61.82,61.67,61.72,586600.0,42.678,42.7679,42.6641,42.6987,586600.0
2007-03-01 15:40:00,61.73,61.74,61.52,61.56,555500.0,42.7056,42.7126,42.5604,42.588,555500.0
2007-03-01 15:45:00,61.57,61.71,61.41,61.44,748700.0,42.5949,42.6918,42.4843,42.505,748700.0
2007-03-01 15:50:00,61.44,61.72,61.43,61.6,733000.0,42.505,42.6987,42.4981,42.6157,733000.0
2007-03-01 15:55:00,61.61,61.7,61.57,61.69,626800.0,42.6226,42.6849,42.5949,42.678,626800.0
2007-03-02 09:30:00,62.1,62.45,62.0,62.15,1521000.0,42.9616,43.2037,42.8924,42.9962,1521000.0
2007-03-02 09:35:00,62.15,62.2,61.88,62.05,1019100.0,42.9962,43.0308,42.8094,42.927,1019100.0
2007-03-02 09:40:00,62.04,62.14,61.86,61.9,735800.0,42.9201,42.9893,42.7956,42.8232,735800.0
2007-03-02 09:45:00,61.9,62.04,61.83,61.94,496600.0,42.8232,42.9201,42.7748,42.8509,496600.0
2007-03-02 09:50:00,61.94,61.97,61.8,61.94,320500.0,42.8509,42.8717,42.7541,42.8509,320500.0
2007-03-02 09:55:00,61.94,61.94,61.77,61.84,552700.0,42.8509,42.8509,42.7333,42.7817,552700.0
2007-03-02 10:00:00,61.83,62.14,61.71,62.12,463400.0,42.7748,42.9893,42.6918,42.9754,463400.0
2007-03-02 10:05:00,62.12,62.18,61.94,62.06,333400.0,42.9754,43.017,42.8509,42.9339,333400.0
2007-03-02 10:10:00,62.06,62.28,62.05,62.2,500200.0,42.9339,43.0861,42.927,43.0308,500200.0
2007-03-02 10:15:00,62.2,62.24,62.03,62.07,439200.0,43.0308,43.0585,42.9132,42.9409,439200.0
2007-03-02 10:20:00,62.08,62.08,61.95,62.0,309200.0,42.9478,42.9478,42.8578,42.8924,309200.0
2007-03-02 10:25:00,62.0,62.02,61.95,62.02,460800.0,42.8924,42.9063,42.8578,42.9063,460800.0
2007-03-02 10:30:00,62.02,62.1,61.97,62.1,422100.0,42.9063,42.9616,42.8717,42.9616,422100.0
2007-03-02 10:35:00,62.1,62.12,62.02,62.03,246000.0,42.9616,42.9754,42.9063,42.9132,246000.0
2007-03-02 10:40:00,62.03,62.12,61.97,62.08,149000.0,42.9132,42.9754,42.8717,42.9478,149000.0
2007-03-02 10:45:00,62.08,62.12,61.99,62.06,279800.0,42.9478,42.9754,42.8855,42.9339,279800.0
2007-03-02 10:50:00,62.06,62.07,61.99,62.01,158000.0,42.9339,42.9409,42.8855,42.8993,158000.0
2007-03-02 10:55:00,62.01,62.05,62.0,62.01,115200.0,42.8993,42.927,42.8924,42.8993,115200.0
2007-03-02 11:00:00,62.01,62.01,61.89,61.92,200300.0,42.8993,42.8993,42.8163,42.8371,200300.0
2007-03-02 11:05:00,61.92,62.05,61.91,61.99,221200.0,42.8371,42.927,42.8302,42.8855,221200.0
2007-03-02 11:10:00,61.97,62.03,61.96,62.02,163400.0,42.8717,42.9132,42.8648,42.9063,163400.0
2007-03-02 11:15:00,62.02,62.14,62.01,62.14,161000.0,42.9063,42.9893,42.8993,42.9893,161000.0
2007-03-02 11:20:00,62.14,62.19,62.11,62.12,253900.0,42.9893,43.0239,42.9685,42.9754,253900.0
2007-03-02 11:25:00,62.13,62.14,62.0,62.08,243100.0,42.9824,42.9893,42.8924,42.9478,243100.0
2007-03-02 11:30:00,62.08,62.09,62.0,62.01,162800.0,42.9478,42.9547,42.8924,42.8993,162800.0
2007-03-02 11:35:00,62.02,62.04,61.94,62.02,279200.0,42.9063,42.9201,42.8509,42.9063,279200.0
2007-03-02 11:40:00,62.03,62.12,62.0,62.1,200200.0,42.9132,42.9754,42.8924,42.9616,200200.0
2007-03-02 11:45:00,62.11,62.29,62.07,62.27,205700.0,42.9685,43.0931,42.9409,43.0792,205700.0
2007-03-02 11:50:00,62.25,62.26,61.92,61.92,466000.0,43.0654,43.0723,42.8371,42.8371,466000.0
2007-03-02 11:55:00,61.93,62.1,61.92,62.04,119700.0,42.844,42.9616,42.8371,42.9201,119700.0
2007-03-02 12:00:00,62.04,62.11,62.0,62.09,99900.0,42.9201,42.9685,42.8924,42.9547,99900.0
2007-03-02 12:05:00,62.1,62.1,62.02,62.06,76700.0,42.9616,42.9616,42.9063,42.9339,76700.0
2007-03-02 12:10:00,62.06,62.12,62.04,62.1,251500.0,42.9339,42.9754,42.9201,42.9616,251500.0
2007-03-02 12:15:00,62.1,62.14,61.85,61.9,215000.0,42.9616,42.9893,42.7887,42.8232,215000.0
2007-03-02 12:20:00,61.9,62.05,61.9,62.02,656000.0,42.8232,42.927,42.8232,42.9063,656000.0
2007-03-02 12:25:00,62.02,62.04,61.86,61.88,248900.0,42.9063,42.9201,42.7956,42.8094,248900.0
2007-03-02 12:30:00,61.9,62.1,61.71,61.85,253800.0,42.8232,42.9616,42.6918,42.7887,253800.0
2007-03-02 12:35:00,61.86,61.93,61.79,61.8,129700.0,42.7956,42.844,42.7471,42.7541,129700.0
2007-03-02 12:40:00,61.81,61.81,61.52,61.58,279200.0,42.761,42.761,42.5604,42.6019,279200.0
2007-03-02 12:45:00,61.59,61.88,61.55,61.72,187800.0,42.6088,42.8094,42.5811,42.6987,187800.0
2007-03-02 12:50:00,61.73,61.89,61.7,61.89,101200.0,42.7056,42.8163,42.6849,42.8163,101200.0
2007-03-02 12:55:00,61.89,61.9,61.69,61.73,160500.0,42.8163,42.8232,42.678,42.7056,160500.0
2007-03-02 13:00:00,61.73,61.82,61.67,61.75,150400.0,42.7056,42.7679,42.6641,42.7195,150400.0
2007-03-02 13:05:00,61.73,61.76,61.7,61.71,47200.0,42.7056,42.7264,42.6849,42.6918,47200.0
2007-03-02 13:10:00,61.71,61.77,61.55,61.7,149200.0,42.6918,42.7333,42.5811,42.6849,149200.0
2007-03-02 13:15:00,61.71,61.73,61.62,61.65,82700.0,42.6918,42.7056,42.6295,42.6503,82700.0
2007-03-02 13:20:00,61.65,61.71,61.53,61.6,106900.0,42.6503,42.6918,42.5673,42.6157,106900.0
2007-03-02 13:25:00,61.61,61.67,61.45,61.48,225100.0,42.6226,42.6641,42.5119,42.5327,225100.0
2007-03-02 13:30:00,61.48,61.62,61.4,61.61,230400.0,42.5327,42.6295,42.4773,42.6226,230400.0
2007-03-02 13:35:00,61.61,61.66,61.58,61.63,153100.0,42.6226,42.6572,42.6019,42.6365,153100.0
2007-03-02 13:40:00,61.64,61.7,61.56,61.61,106700.0,42.6434,42.6849,42.588,42.6226,106700.0
2007-03-02 13:45:00,61.6,61.71,61.55,61.67,129300.0,42.6157,42.6918,42.5811,42.6641,129300.0
2007-03-02 13:50:00,61.69,61.69,61.56,61.59,121900.0,42.678,42.678,42.588,42.6088,121900.0
2007-03-02 13:55:00,61.6,61.62,61.51,61.6,109200.0,42.6157,42.6295,42.5534,42.6157,109200.0
2007-03-02 14:00:00,61.6,61.61,61.5,61.55,73800.0,42.6157,42.6226,42.5465,42.5811,73800.0
2007-03-02 14:05:00,61.55,61.68,61.54,61.64,91100.0,42.5811,42.671,42.5742,42.6434,91100.0
2007-03-02 14:10:00,61.64,61.73,61.61,61.72,112700.0,42.6434,42.7056,42.6226,42.6987,112700.0
2007-03-02 14:15:00,61.72,61.77,61.65,61.76,176700.0,42.6987,42.7333,42.6503,42.7264,176700.0
2007-03-02 14:20:00,61.76,61.81,61.7,61.8,182100.0,42.7264,42.761,42.6849,42.7541,182100.0
2007-03-02 14:25:00,61.8,61.9,61.79,61.9,102600.0,42.7541,42.8232,42.7471,42.8232,102600.0
2007-03-02 14:30:00,61.9,62.0,61.88,61.97,142200.0,42.8232,42.8924,42.8094,42.8717,142200.0
2007-03-02 14:35:00,61.98,62.15,61.93,62.13,169400.0,42.8786,42.9962,42.844,42.9824,169400.0
2007-03-02 14:40:00,62.14,62.24,62.08,62.08,249200.0,42.9893,43.0585,42.9478,42.9478,249200.0
2007-03-02 14:45:00,62.07,62.2,62.05,62.16,159000.0,42.9409,43.0308,42.927,43.0031,159000.0
2007-03-02 14:50:00,62.16,62.16,62.09,62.09,101200.0,43.0031,43.0031,42.9547,42.9547,101200.0
2007-03-02 14:55:00,62.1,62.1,62.05,62.07,199700.0,42.9616,42.9616,42.927,42.9409,199700.0
2007-03-02 15:00:00,62.08,62.24,62.07,62.2,178700.0,42.9478,43.0585,42.9409,43.0308,178700.0
2007-03-02 15:05:00,62.2,62.21,62.07,62.11,421000.0,43.0308,43.0377,42.9409,42.9685,421000.0
2007-03-02 15:10:00,62.11,62.12,62.1,62.1,86700.0,42.9685,42.9754,42.9616,42.9616,86700.0
2007-03-02 15:15:00,62.11,62.11,61.99,62.04,378400.0,42.9685,42.9685,42.8855,42.9201,378400.0
2007-03-02 15:20:00,62.05,62.1,62.04,62.06,158600.0,42.927,42.9616,42.9201,42.9339,158600.0
2007-03-02 15:25:00,62.06,62.07,61.97,62.05,158400.0,42.9339,42.9409,42.8717,42.927,158400.0
2007-03-02 15:30:00,62.05,62.06,61.99,62.02,211200.0,42.927,42.9339,42.8855,42.9063,211200.0
2007-03-02 15:35:00,62.02,62.02,61.9,61.96,206500.0,42.9063,42.9063,42.8232,42.8648,206500.0
2007-03-02 15:40:00,61.95,61.98,61.86,61.86,286800.0,42.8578,42.8786,42.7956,42.7956,286800.0
2007-03-02 15:45:00,61.87,61.91,61.83,61.88,259100.0,42.8025,42.8302,42.7748,42.8094,259100.0
2007-03-02 15:50:00,61.89,61.89,61.8,61.82,278100.0,42.8163,42.8163,42.7541,42.7679,278100.0
2007-03-02 15:55:00,61.83,61.87,61.75,61.76,411300.0,42.7748,42.8025,42.7195,42.7264,411300.0
2007-03-05 09:30:00,61.62,61.94,61.5,61.93,785600.0,42.6295,42.8509,42.5465,42.844,785600.0
2007-03-05 09:35:00,61.95,62.53,61.72,62.4,659800.0,42.8578,43.2591,42.6987,43.1691,659800.0
2007-03-05 09:40:00,62.46,62.55,62.15,62.3,433200.0,43.2107,43.2729,42.9962,43.1,433200.0
2007-03-05 09:45:00,62.31,62.53,62.25,62.35,418100.0,43.1069,43.2591,43.0654,43.1346,418100.0
2007-03-05 09:50:00,62.34,62.67,62.25,62.67,307300.0,43.1276,43.3559,43.0654,43.3559,307300.0
2007-03-05 09:55:00,62.68,62.81,61.1,62.8,335500.0,43.3629,43.4528,42.2698,43.4459,335500.0
2007-03-05 10:00:00,62.75,62.81,62.6,62.69,584200.0,43.4113,43.4528,43.3075,43.3698,584200.0
2007-03-05 10:05:00,62.68,62.8,62.65,62.8,273600.0,43.3629,43.4459,43.3421,43.4459,273600.0
2007-03-05 10:10:00,62.8,63.15,62.68,63.03,417100.0,43.4459,43.688,43.3629,43.605,417100.0
2007-03-05 10:15:00,63.02,63.04,62.79,62.8,308800.0,43.5981,43.6119,43.439,43.4459,308800.0
2007-03-05 10:20:00,62.79,62.86,62.65,62.68,153300.0,43.439,43.4874,43.3421,43.3629,153300.0
2007-03-05 10:25:00,62.67,62.84,62.59,62.8,379500.0,43.3559,43.4735,43.3006,43.4459,379500.0
2007-03-05 10:30:00,62.8,63.0,62.75,62.88,319800.0,43.4459,43.5842,43.4113,43.5012,319800.0
2007-03-05 10:35:00,62.87,62.93,62.24,62.92,429800.0,43.4943,43.5358,43.0585,43.5289,429800.0
2007-03-05 10:40:00,62.92,63.06,62.6,62.94,424800.0,43.5289,43.6257,43.3075,43.5427,424800.0
2007-03-05 10:45:00,62.93,62.95,62.74,62.74,126700.0,43.5358,43.5496,43.4044,43.4044,126700.0
2007-03-05 10:50:00,62.74,62.9,62.71,62.72,176100.0,43.4044,43.5151,43.3836,43.3905,176100.0
2007-03-05 10:55:00,62.75,62.81,62.63,62.65,225700.0,43.4113,43.4528,43.3283,43.3421,225700.0
2007-03-05 11:00:00,62.66,62.84,62.65,62.79,317700.0,43.349,43.4735,43.3421,43.439,317700.0
2007-03-05 11:05:00,62.79,62.93,62.72,62.91,153700.0,43.439,43.5358,43.3905,43.522,153700.0
2007-03-05 11:10:00,62.91,63.07,62.9,63.01,401800.0,43.522,43.6327,43.5151,43.5912,401800.0
2007-03-05 11:15:00,63.02,63.1,63.0,63.08,229300.0,43.5981,43.6534,43.5842,43.6396,229300.0
2007-03-05 11:20:00,63.08,63.1,62.86,62.96,234100.0,43.6396,43.6534,43.4874,43.5566,234100.0
2007-03-05 11:25:00,62.96,63.02,62.9,62.99,136800.0,43.5566,43.5981,43.5151,43.5773,136800.0
2007-03-05 11:30:00,62.98,63.08,62.95,63.01,207600.0,43.5704,43.6396,43.5496,43.5912,207600.0
2007-03-05 11:35:00,63.02,63.02,62.85,62.9,261300.0,43.5981,43.5981,43.4805,43.5151,261300.0
2007-03-05 11:40:00,62.91,62.91,62.76,62.76,137400.0,43.522,43.522,43.4182,43.4182,137400.0
2007-03-05 11:45:00,62.77,62.98,62.73,62.89,145200.0,43.4251,43.5704,43.3974,43.5081,145200.0
2007-03-05 11:50:00,62.89,62.99,62.81,62.85,209300.0,43.5081,43.5773,43.4528,43.4805,209300.0
2007-03-05 11:55:00,62.85,63.05,62.52,62.52,132700.0,43.4805,43.6188,43.2522,43.2522,132700.0
2007-03-05 12:00:00,62.53,62.63,62.52,62.6,124600.0,43.2591,43.3283,43.2522,43.3075,124600.0
2007-03-05 12:05:00,62.6,62.61,62.52,62.52,147200.0,43.3075,43.3144,43.2522,43.2522,147200.0
2007-03-05 12:10:00,62.52,62.54,62.43,62.45,233300.0,43.2522,43.266,43.1899,43.2037,233300.0
2007-03-05 12:15:00,62.45,62.51,62.33,62.33,152200.0,43.2037,43.2452,43.1207,43.1207,152200.0
2007-03-05 12:20:00,62.33,62.51,62.33,62.49,162900.0,43.1207,43.2452,43.1207,43.2314,162900.0
2007-03-05 12:25:00,62.48,62.48,62.26,62.28,95800.0,43.2245,43.2245,43.0723,43.0861,95800.0
2007-03-05 12:30:00,62.28,62.3,62.12,62.17,174300.0,43.0861,43.1,42.9754,43.01,174300.0
2007-03-05 12:35:00,62.18,62.29,62.16,62.28,117100.0,43.017,43.0931,43.0031,43.0861,117100.0
2007-03-05 12:40:00,62.28,62.43,62.24,62.42,95000.0,43.0861,43.1899,43.0585,43.183,95000.0
2007-03-05 12:45:00,62.41,62.43,62.27,62.34,136500.0,43.1761,43.1899,43.0792,43.1276,136500.0
2007-03-05 12:50:00,62.35,62.35,62.27,62.3,91600.0,43.1346,43.1346,43.0792,43.1,91600.0
2007-03-05 12:55:00,62.3,62.33,62.23,62.32,161600.0,43.1,43.1207,43.0515,43.1138,161600.0
2007-03-05 13:00:00,62.32,62.37,62.25,62.36,119300.0,43.1138,43.1484,43.0654,43.1415,119300.0
2007-03-05 13:05:00,62.36,62.38,62.22,62.22,114600.0,43.1415,43.1553,43.0446,43.0446,114600.0
2007-03-05 13:10:00,62.22,62.31,62.2,62.27,168500.0,43.0446,43.1069,43.0308,43.0792,168500.0
2007-03-05 13:15:00,62.28,62.35,62.26,62.27,53400.0,43.0861,43.1346,43.0723,43.0792,53400.0
2007-03-05 13:20:00,62.28,62.3,62.23,62.29,87700.0,43.0861,43.1,43.0515,43.0931,87700.0
2007-03-05 13:25:00,62.3,62.35,62.23,62.35,105800.0,43.1,43.1346,43.0515,43.1346,105800.0
2007-03-05 13:30:00,62.35,62.42,62.27,62.35,157300.0,43.1346,43.183,43.0792,43.1346,157300.0
2007-03-05 13:35:00,62.36,62.37,62.26,62.35,108200.0,43.1415,43.1484,43.0723,43.1346,108200.0
2007-03-05 13:40:00,62.35,62.37,62.29,62.34,96600.0,43.1346,43.1484,43.0931,43.1276,96600.0
2007-03-05 13:45:00,62.35,62.38,62.31,62.37,67300.0,43.1346,43.1553,43.1069,43.1484,67300.0
2007-03-05 13:50:00,62.37,62.4,62.33,62.38,101300.0,43.1484,43.1691,43.1207,43.1553,101300.0
2007-03-05 13:55:00,62.38,62.49,62.35,62.46,133300.0,43.1553,43.2314,43.1346,43.2107,133300.0
2007-03-05 14:00:00,62.45,62.55,62.43,62.48,131700.0,43.2037,43.2729,43.1899,43.2245,131700.0
2007-03-05 14:05:00,62.48,62.49,61.57,62.46,70000.0,43.2245,43.2314,42.5949,43.2107,70000.0
2007-03-05 14:10:00,62.46,62.57,62.41,62.53,228500.0,43.2107,43.2868,43.1761,43.2591,228500.0
2007-03-05 14:15:00,62.53,62.53,62.38,62.46,226900.0,43.2591,43.2591,43.1553,43.2107,226900.0
2007-03-05 14:20:00,62.46,62.49,62.38,62.39,82700.0,43.2107,43.2314,43.1553,43.1622,82700.0
2007-03-05 14:25:00,62.38,62.44,62.35,62.39,98300.0,43.1553,43.1968,43.1346,43.1622,98300.0
2007-03-05 14:30:00,62.39,62.42,62.35,62.38,70200.0,43.1622,43.183,43.1346,43.1553,70200.0
2007-03-05 14:35:00,62.38,62.45,62.3,62.31,91100.0,43.1553,43.2037,43.1,43.1069,91100.0
2007-03-05 14:40:00,62.31,62.42,62.31,62.38,80600.0,43.1069,43.183,43.1069,43.1553,80600.0
2007-03-05 14:45:00,62.39,62.5,62.34,62.5,117300.0,43.1622,43.2383,43.1276,43.2383,117300.0
2007-03-05 14:50:00,62.49,62.51,61.57,62.44,109600.0,43.2314,43.2452,42.5949,43.1968,109600.0
2007-03-05 14:55:00,62.44,62.47,62.36,62.38,164700.0,43.1968,43.2176,43.1415,43.1553,164700.0
2007-03-05 15:00:00,62.38,62.4,62.17,62.34,154300.0,43.1553,43.1691,43.01,43.1276,154300.0
2007-03-05 15:05:00,62.34,62.35,62.14,62.18,232300.0,43.1276,43.1346,42.9893,43.017,232300.0
2007-03-05 15:10:00,62.19,62.36,62.09,62.18,288700.0,43.0239,43.1415,42.9547,43.017,288700.0
2007-03-05 15:15:00,62.18,62.37,62.16,62.28,199700.0,43.017,43.1484,43.0031,43.0861,199700.0
2007-03-05 15:20:00,62.28,62.4,62.21,62.32,162600.0,43.0861,43.1691,43.0377,43.1138,162600.0
2007-03-05 15:25:00,62.32,62.4,62.26,62.4,153400.0,43.1138,43.1691,43.0723,43.1691,153400.0
2007-03-05 15:30:00,62.39,62.45,62.35,62.37,222000.0,43.1622,43.2037,43.1346,43.1484,222000.0
2007-03-05 15:35:00,62.36,62.45,62.3,62.33,224500.0,43.1415,43.2037,43.1,43.1207,224500.0
2007-03-05 15:40:00,62.33,62.35,62.24,62.28,209800.0,43.1207,43.1346,43.0585,43.0861,209800.0
2007-03-05 15:45:00,62.28,62.3,62.24,62.25,148100.0,43.0861,43.1,43.0585,43.0654,148100.0
2007-03-05 15:50:00,62.26,62.3,62.15,62.19,328000.0,43.0723,43.1,42.9962,43.0239,328000.0
2007-03-05 15:55:00,62.2,62.24,62.1,62.13,403300.0,43.0308,43.0585,42.9616,42.9824,403300.0
2007-03-06 09:30:00,62.28,62.66,62.18,62.58,575500.0,43.0861,43.349,43.017,43.2937,575500.0
2007-03-06 09:35:00,62.57,62.6,62.21,62.23,300800.0,43.2868,43.3075,43.0377,43.0515,300800.0
2007-03-06 09:40:00,62.23,62.32,62.12,62.19,404400.0,43.0515,43.1138,42.9754,43.0239,404400.0
2007-03-06 09:45:00,62.19,62.57,62.13,62.4,508400.0,43.0239,43.2868,42.9824,43.1691,508400.0
2007-03-06 09:50:00,62.4,62.41,62.23,62.25,275500.0,43.1691,43.1761,43.0515,43.0654,275500.0
2007-03-06 09:55:00,62.24,62.3,62.23,62.29,183500.0,43.0585,43.1,43.0515,43.0931,183500.0
2007-03-06 10:00:00,62.28,62.28,62.04,62.04,331500.0,43.0861,43.0861,42.9201,42.9201,331500.0
2007-03-06 10:05:00,62.02,62.3,61.87,61.88,354900.0,42.9063,43.1,42.8025,42.8094,354900.0
2007-03-06 10:10:00,61.88,61.93,61.71,61.76,445700.0,42.8094,42.844,42.6918,42.7264,445700.0
2007-03-06 10:15:00,61.75,61.8,61.7,61.75,456000.0,42.7195,42.7541,42.6849,42.7195,456000.0
2007-03-06 10:20:00,61.76,61.93,61.74,61.86,229800.0,42.7264,42.844,42.7126,42.7956,229800.0
2007-03-06 10:25:00,61.86,62.12,61.85,62.08,160400.0,42.7956,42.9754,42.7887,42.9478,160400.0
2007-03-06 10:30:00,62.07,62.07,61.93,61.94,135900.0,42.9409,42.9409,42.844,42.8509,135900.0
2007-03-06 10:35:00,61.94,62.02,61.9,61.95,233000.0,42.8509,42.9063,42.8232,42.8578,233000.0
2007-03-06 10:40:00,61.95,61.96,61.81,61.86,165200.0,42.8578,42.8648,42.761,42.7956,165200.0
2007-03-06 10:45:00,61.86,61.88,61.83,61.85,153300.0,42.7956,42.8094,42.7748,42.7887,153300.0
2007-03-06 10:50:00,61.85,61.95,61.85,61.95,125900.0,42.7887,42.8578,42.7887,42.8578,125900.0
2007-03-06 10:55:00,61.95,61.95,61.85,61.9,152100.0,42.8578,42.8578,42.7887,42.8232,152100.0
2007-03-06 11:00:00,61.89,61.96,61.87,61.9,165200.0,42.8163,42.8648,42.8025,42.8232,165200.0
2007-03-06 11:05:00,61.9,61.97,61.88,61.93,112600.0,42.8232,42.8717,42.8094,42.844,112600.0
2007-03-06 11:10:00,61.93,62.08,61.9,62.08,118500.0,42.844,42.9478,42.8232,42.9478,118500.0
2007-03-06 11:15:00,62.08,62.15,62.02,62.02,119600.0,42.9478,42.9962,42.9063,42.9063,119600.0
2007-03-06 11:20:00,62.02,62.08,61.98,62.02,58300.0,42.9063,42.9478,42.8786,42.9063,58300.0
2007-03-06 11:25:00,62.02,62.16,61.96,62.16,104300.0,42.9063,43.0031,42.8648,43.0031,104300.0
2007-03-06 11:30:00,62.16,62.2,62.1,62.11,114600.0,43.0031,43.0308,42.9616,42.9685,114600.0
2007-03-06 11:35:00,62.11,62.16,62.07,62.16,114600.0,42.9685,43.0031,42.9409,43.0031,114600.0
2007-03-06 11:40:00,62.16,62.21,62.1,62.18,126000.0,43.0031,43.0377,42.9616,43.017,126000.0
2007-03-06 11:45:00,62.17,62.27,62.17,62.25,180400.0,43.01,43.0792,43.01,43.0654,180400.0
2007-03-06 11:50:00,62.25,62.35,62.25,62.25,135400.0,43.0654,43.1346,43.0654,43.0654,135400.0
2007-03-06 11:55:00,62.25,62.34,62.24,62.3,109800.0,43.0654,43.1276,43.0585,43.1,109800.0
2007-03-06 12:00:00,62.3,62.31,62.24,62.24,94400.0,43.1,43.1069,43.0585,43.0585,94400.0
2007-03-06 12:05:00,62.25,62.26,62.1,62.22,114500.0,43.0654,43.0723,42.9616,43.0446,114500.0
2007-03-06 12:10:00,62.21,62.22,62.1,62.14,77000.0,43.0377,43.0446,42.9616,42.9893,77000.0
2007-03-06 12:15:00,62.14,62.24,62.14,62.19,113500.0,42.9893,43.0585,42.9893,43.0239,113500.0
2007-03-06 12:20:00,62.18,62.27,62.13,62.17,110300.0,43.017,43.0792,42.9824,43.01,110300.0
2007-03-06 12:25:00,62.17,62.28,62.16,62.27,74200.0,43.01,43.0861,43.0031,43.0792,74200.0
2007-03-06 12:30:00,62.26,62.35,62.23,62.34,109700.0,43.0723,43.1346,43.0515,43.1276,109700.0
2007-03-06 12:35:00,62.34,62.35,62.17,62.2,126700.0,43.1276,43.1346,43.01,43.0308,126700.0
2007-03-06 12:40:00,62.2,62.3,62.19,62.3,46700.0,43.0308,43.1,43.0239,43.1,46700.0
2007-03-06 12:45:00,62.29,62.3,62.27,62.3,29500.0,43.0931,43.1,43.0792,43.1,29500.0
2007-03-06 12:50:00,62.3,62.3,62.24,62.24,55700.0,43.1,43.1,43.0585,43.0585,55700.0
2007-03-06 12:55:00,62.24,62.25,62.18,62.25,46700.0,43.0585,43.0654,43.017,43.0654,46700.0
2007-03-06 13:00:00,62.24,62.25,62.2,62.21,67600.0,43.0585,43.0654,43.0308,43.0377,67600.0
2007-03-06 13:05:00,62.21,62.28,62.19,62.23,88000.0,43.0377,43.0861,43.0239,43.0515,88000.0
2007-03-06 13:10:00,62.23,62.25,62.22,62.24,136200.0,43.0515,43.0654,43.0446,43.0585,136200.0
2007-03-06 13:15:00,62.24,62.25,62.15,62.2,63500.0,43.0585,43.0654,42.9962,43.0308,63500.0
2007-03-06 13:20:00,62.2,62.28,62.15,62.16,44000.0,43.0308,43.0861,42.9962,43.0031,44000.0
2007-03-06 13:25:00,62.17,62.21,62.16,62.2,56000.0,43.01,43.0377,43.0031,43.0308,56000.0
2007-03-06 13:30:00,62.2,62.23,62.15,62.21,125100.0,43.0308,43.0515,42.9962,43.0377,125100.0
2007-03-06 13:35:00,62.21,62.22,62.17,62.22,134700.0,43.0377,43.0446,43.01,43.0446,134700.0
2007-03-06 13:40:00,62.21,62.27,62.2,62.27,53200.0,43.0377,43.0792,43.0308,43.0792,53200.0
2007-03-06 13:45:00,62.27,62.35,62.25,62.31,73600.0,43.0792,43.1346,43.0654,43.1069,73600.0
2007-03-06 13:50:00,62.32,62.33,62.25,62.33,45400.0,43.1138,43.1207,43.0654,43.1207,45400.0
2007-03-06 13:55:00,62.33,62.38,62.24,62.3,135800.0,43.1207,43.1553,43.0585,43.1,135800.0
2007-03-06 14:00:00,62.3,62.35,62.28,62.33,75900.0,43.1,43.1346,43.0861,43.1207,75900.0
2007-03-06 14:05:00,62.33,62.34,62.25,62.26,82500.0,43.1207,43.1276,43.0654,43.0723,82500.0
2007-03-06 14:10:00,62.25,62.33,62.23,62.29,93500.0,43.0654,43.1207,43.0515,43.0931,93500.0
2007-03-06 14:15:00,62.29,62.29,62.23,62.29,32800.0,43.0931,43.0931,43.0515,43.0931,32800.0
2007-03-06 14:20:00,62.28,62.34,62.25,62.34,103100.0,43.0861,43.1276,43.0654,43.1276,103100.0
2007-03-06 14:25:00,62.34,62.41,62.25,62.3,85000.0,43.1276,43.1761,43.0654,43.1,85000.0
2007-03-06 14:30:00,62.3,62.31,62.25,62.29,36600.0,43.1,43.1069,43.0654,43.0931,36600.0
2007-03-06 14:35:00,62.29,62.34,62.22,62.23,497800.0,43.0931,43.1276,43.0446,43.0515,497800.0
2007-03-06 14:40:00,62.22,62.3,62.22,62.29,54400.0,43.0446,43.1,43.0446,43.0931,54400.0
2007-03-06 14:45:00,62.28,62.31,62.25,62.3,64900.0,43.0861,43.1069,43.0654,43.1,64900.0
2007-03-06 14:50:00,62.29,62.31,62.25,62.25,74700.0,43.0931,43.1069,43.0654,43.0654,74700.0
2007-03-06 14:55:00,62.25,62.36,62.25,62.35,103900.0,43.0654,43.1415,43.0654,43.1346,103900.0
2007-03-06 15:00:00,62.36,62.4,62.31,62.38,67000.0,43.1415,43.1691,43.1069,43.1553,67000.0
2007-03-06 15:05:00,62.37,62.4,62.32,62.4,74600.0,43.1484,43.1691,43.1138,43.1691,74600.0
2007-03-06 15:10:00,62.4,62.42,62.39,62.4,99200.0,43.1691,43.183,43.1622,43.1691,99200.0
2007-03-06 15:15:00,62.4,62.42,62.32,62.33,151600.0,43.1691,43.183,43.1138,43.1207,151600.0
2007-03-06 15:20:00,62.33,62.34,62.23,62.26,136200.0,43.1207,43.1276,43.0515,43.0723,136200.0
2007-03-06 15:25:00,62.25,62.33,62.23,62.27,81900.0,43.0654,43.1207,43.0515,43.0792,81900.0
2007-03-06 15:30:00,62.27,62.28,62.16,62.2,186300.0,43.0792,43.0861,43.0031,43.0308,186300.0
2007-03-06 15:35:00,62.2,62.26,62.19,62.25,183900.0,43.0308,43.0723,43.0239,43.0654,183900.0
2007-03-06 15:40:00,62.25,62.31,62.22,62.29,108400.0,43.0654,43.1069,43.0446,43.0931,108400.0
2007-03-06 15:45:00,62.29,62.3,62.23,62.29,217000.0,43.0931,43.1,43.0515,43.0931,217000.0
2007-03-06 15:50:00,62.29,62.31,62.28,62.3,122800.0,43.0931,43.1069,43.0861,43.1,122800.0
2007-03-06 15:55:00,62.3,62.32,62.25,62.3,214500.0,43.1,43.1138,43.0654,43.1,214500.0
2007-03-07 09:30:00,62.23,62.39,62.06,62.27,264200.0,43.0515,43.1622,42.9339,43.0792,264200.0
2007-03-07 09:35:00,62.28,62.3,62.09,62.21,197200.0,43.0861,43.1,42.9547,43.0377,197200.0
2007-03-07 09:40:00,62.21,62.27,62.02,62.07,127900.0,43.0377,43.0792,42.9063,42.9409,127900.0
2007-03-07 09:45:00,62.07,62.13,62.05,62.12,109600.0,42.9409,42.9824,42.927,42.9754,109600.0
2007-03-07 09:50:00,62.12,62.14,61.94,61.97,166900.0,42.9754,42.9893,42.8509,42.8717,166900.0
2007-03-07 09:55:00,61.98,61.98,61.75,61.82,203600.0,42.8786,42.8786,42.7195,42.7679,203600.0
2007-03-07 10:00:00,61.83,61.85,61.74,61.74,160700.0,42.7748,42.7887,42.7126,42.7126,160700.0
2007-03-07 10:05:00,61.75,61.91,61.72,61.89,174600.0,42.7195,42.8302,42.6987,42.8163,174600.0
2007-03-07 10:10:00,61.91,61.95,61.85,61.88,253500.0,42.8302,42.8578,42.7887,42.8094,253500.0
2007-03-07 10:15:00,61.89,61.93,61.78,61.83,137300.0,42.8163,42.844,42.7402,42.7748,137300.0
2007-03-07 10:20:00,61.83,61.97,61.83,61.92,133800.0,42.7748,42.8717,42.7748,42.8371,133800.0
2007-03-07 10:25:00,61.92,61.94,61.83,61.9,82100.0,42.8371,42.8509,42.7748,42.8232,82100.0
2007-03-07 10:30:00,61.9,62.02,61.88,62.01,273500.0,42.8232,42.9063,42.8094,42.8993,273500.0
2007-03-07 10:35:00,62.01,62.07,61.95,61.99,112700.0,42.8993,42.9409,42.8578,42.8855,112700.0
2007-03-07 10:40:00,62.02,62.04,61.93,61.97,114100.0,42.9063,42.9201,42.844,42.8717,114100.0
2007-03-07 10:45:00,61.97,62.0,61.9,61.97,111000.0,42.8717,42.8924,42.8232,42.8717,111000.0
2007-03-07 10:50:00,61.98,62.0,61.88,61.92,58200.0,42.8786,42.8924,42.8094,42.8371,58200.0
2007-03-07 10:55:00,61.91,61.97,61.89,61.89,44300.0,42.8302,42.8717,42.8163,42.8163,44300.0
2007-03-07 11:00:00,61.9,61.91,61.75,61.8,275000.0,42.8232,42.8302,42.7195,42.7541,275000.0
2007-03-07 11:05:00,61.81,61.92,61.8,61.84,53000.0,42.761,42.8371,42.7541,42.7817,53000.0
2007-03-07 11:10:00,61.85,61.85,61.75,61.84,140700.0,42.7887,42.7887,42.7195,42.7817,140700.0
2007-03-07 11:15:00,61.83,61.95,61.83,61.9,81000.0,42.7748,42.8578,42.7748,42.8232,81000.0
2007-03-07 11:20:00,61.89,61.92,61.82,61.82,64700.0,42.8163,42.8371,42.7679,42.7679,64700.0
2007-03-07 11:25:00,61.83,61.86,61.75,61.76,213600.0,42.7748,42.7956,42.7195,42.7264,213600.0
2007-03-07 11:30:00,61.77,61.82,61.76,61.81,141600.0,42.7333,42.7679,42.7264,42.761,141600.0
2007-03-07 11:35:00,61.81,61.84,61.78,61.81,213300.0,42.761,42.7817,42.7402,42.761,213300.0
2007-03-07 11:40:00,61.8,61.9,61.8,61.8,55000.0,42.7541,42.8232,42.7541,42.7541,55000.0
2007-03-07 11:45:00,61.8,61.83,61.74,61.76,124200.0,42.7541,42.7748,42.7126,42.7264,124200.0
2007-03-07 11:50:00,61.75,61.83,61.73,61.83,54700.0,42.7195,42.7748,42.7056,42.7748,54700.0
2007-03-07 11:55:00,61.83,61.88,61.8,61.8,40000.0,42.7748,42.8094,42.7541,42.7541,40000.0
2007-03-07 12:00:00,61.8,61.8,61.76,61.8,45600.0,42.7541,42.7541,42.7264,42.7541,45600.0
2007-03-07 12:05:00,61.8,61.81,61.76,61.79,42900.0,42.7541,42.761,42.7264,42.7471,42900.0
2007-03-07 12:10:00,61.8,62.0,61.79,61.82,36500.0,42.7541,42.8924,42.7471,42.7679,36500.0
2007-03-07 12:15:00,61.82,61.85,61.81,61.82,44500.0,42.7679,42.7887,42.761,42.7679,44500.0
2007-03-07 12:20:00,61.83,61.85,61.82,61.83,48200.0,42.7748,42.7887,42.7679,42.7748,48200.0
2007-03-07 12:25:00,61.83,62.0,61.83,61.88,59500.0,42.7748,42.8924,42.7748,42.8094,59500.0
2007-03-07 12:30:00,61.87,62.0,61.83,61.9,102500.0,42.8025,42.8924,42.7748,42.8232,102500.0
2007-03-07 12:35:00,61.83,61.95,61.75,61.79,181000.0,42.7748,42.8578,42.7195,42.7471,181000.0
2007-03-07 12:40:00,61.79,61.83,61.77,61.8,41800.0,42.7471,42.7748,42.7333,42.7541,41800.0
2007-03-07 12:45:00,61.8,62.03,61.77,61.79,194200.0,42.7541,42.9132,42.7333,42.7471,194200.0
2007-03-07 12:50:00,61.79,61.85,61.78,61.84,33700.0,42.7471,42.7887,42.7402,42.7817,33700.0
2007-03-07 12:55:00,61.85,61.86,61.81,61.85,56100.0,42.7887,42.7956,42.761,42.7887,56100.0
2007-03-07 13:00:00,61.86,61.87,61.82,61.87,101800.0,42.7956,42.8025,42.7679,42.8025,101800.0
2007-03-07 13:05:00,61.87,61.97,61.86,61.97,93300.0,42.8025,42.8717,42.7956,42.8717,93300.0
2007-03-07 13:10:00,61.97,62.01,61.78,61.99,197300.0,42.8717,42.8993,42.7402,42.8855,197300.0
2007-03-07 13:15:00,62.0,62.03,61.99,62.03,81600.0,42.8924,42.9132,42.8855,42.9132,81600.0
2007-03-07 13:20:00,62.03,62.12,62.01,62.12,113000.0,42.9132,42.9754,42.8993,42.9754,113000.0
2007-03-07 13:25:00,62.11,62.15,62.01,62.13,1335400.0,42.9685,42.9962,42.8993,42.9824,1335400.0
2007-03-07 13:30:00,62.14,62.14,62.08,62.12,167000.0,42.9893,42.9893,42.9478,42.9754,167000.0
2007-03-07 13:35:00,62.11,62.55,62.1,62.45,527900.0,42.9685,43.2729,42.9616,43.2037,527900.0
2007-03-07 13:40:00,62.45,62.47,62.28,62.36,195900.0,43.2037,43.2176,43.0861,43.1415,195900.0
2007-03-07 13:45:00,62.37,62.47,62.33,62.46,102000.0,43.1484,43.2176,43.1207,43.2107,102000.0
2007-03-07 13:50:00,62.46,62.51,62.36,62.4,396700.0,43.2107,43.2452,43.1415,43.1691,396700.0
2007-03-07 13:55:00,62.4,62.41,62.29,62.3,228300.0,43.1691,43.1761,43.0931,43.1,228300.0
2007-03-07 14:00:00,62.3,62.33,62.19,62.22,147800.0,43.1,43.1207,43.0239,43.0446,147800.0
2007-03-07 14:05:00,62.23,62.3,61.9,62.2,246900.0,43.0515,43.1,42.8232,43.0308,246900.0
2007-03-07 14:10:00,62.2,62.22,62.13,62.17,118000.0,43.0308,43.0446,42.9824,43.01,118000.0
2007-03-07 14:15:00,62.16,62.25,62.15,62.24,51100.0,43.0031,43.0654,42.9962,43.0585,51100.0
2007-03-07 14:20:00,62.25,62.3,62.16,62.17,88000.0,43.0654,43.1,43.0031,43.01,88000.0
2007-03-07 14:25:00,62.17,62.21,62.16,62.2,39600.0,43.01,43.0377,43.0031,43.0308,39600.0
2007-03-07 14:30:00,62.2,62.31,62.18,62.26,391700.0,43.0308,43.1069,43.017,43.0723,391700.0
2007-03-07 14:35:00,62.26,62.3,62.17,62.17,104800.0,43.0723,43.1,43.01,43.01,104800.0
2007-03-07 14:40:00,62.18,62.25,62.18,62.21,42200.0,43.017,43.0654,43.017,43.0377,42200.0
2007-03-07 14:45:00,62.22,62.23,62.19,62.21,33900.0,43.0446,43.0515,43.0239,43.0377,33900.0
2007-03-07 14:50:00,62.22,62.31,62.22,62.28,157000.0,43.0446,43.1069,43.0446,43.0861,157000.0
2007-03-07 14:55:00,62.28,62.31,62.2,62.22,69500.0,43.0861,43.1069,43.0308,43.0446,69500.0
2007-03-07 15:00:00,62.23,62.29,62.2,62.25,127400.0,43.0515,43.0931,43.0308,43.0654,127400.0
2007-03-07 15:05:00,62.26,62.43,62.26,62.39,182800.0,43.0723,43.1899,43.0723,43.1622,182800.0
2007-03-07 15:10:00,62.4,62.42,62.31,62.34,117100.0,43.1691,43.183,43.1069,43.1276,117100.0
2007-03-07 15:15:00,62.35,62.35,62.29,62.3,71300.0,43.1346,43.1346,43.0931,43.1,71300.0
2007-03-07 15:20:00,62.31,62.31,62.13,62.18,130600.0,43.1069,43.1069,42.9824,43.017,130600.0
2007-03-07 15:25:00,62.19,62.25,62.15,62.15,186200.0,43.0239,43.0654,42.9962,42.9962,186200.0
2007-03-07 15:30:00,62.15,62.16,62.05,62.1,167400.0,42.9962,43.0031,42.927,42.9616,167400.0
2007-03-07 15:35:00,62.1,62.17,62.08,62.13,99100.0,42.9616,43.01,42.9478,42.9824,99100.0
2007-03-07 15:40:00,62.14,62.22,62.02,62.08,188900.0,42.9893,43.0446,42.9063,42.9478,188900.0
2007-03-07 15:45:00,62.09,62.09,61.91,62.0,199500.0,42.9547,42.9547,42.8302,42.8924,199500.0
2007-03-07 15:50:00,62.02,62.03,61.93,62.02,275800.0,42.9063,42.9132,42.844,42.9063,275800.0
2007-03-07 15:55:00,62.03,62.03,61.93,62.0,237400.0,42.9132,42.9132,42.844,42.8924,237400.0
2007-03-08 09:30:00,62.23,62.31,62.02,62.17,284600.0,43.0515,43.1069,42.9063,43.01,284600.0
2007-03-08 09:35:00,62.14,62.28,62.11,62.14,140600.0,42.9893,43.0861,42.9685,42.9893,140600.0
2007-03-08 09:40:00,62.13,62.15,62.1,62.12,138600.0,42.9824,42.9962,42.9616,42.9754,138600.0
2007-03-08 09:45:00,62.11,62.41,62.11,62.19,213000.0,42.9685,43.1761,42.9685,43.0239,213000.0
2007-03-08 09:50:00,62.19,62.32,62.06,62.06,236600.0,43.0239,43.1138,42.9339,42.9339,236600.0
2007-03-08 09:55:00,62.06,62.1,61.9,61.9,164800.0,42.9339,42.9616,42.8232,42.8232,164800.0
2007-03-08 10:00:00,61.93,62.01,61.91,62.0,164100.0,42.844,42.8993,42.8302,42.8924,164100.0
2007-03-08 10:05:00,62.0,62.15,61.97,62.0,166600.0,42.8924,42.9962,42.8717,42.8924,166600.0
2007-03-08 10:10:00,62.0,62.02,61.96,62.0,82400.0,42.8924,42.9063,42.8648,42.8924,82400.0
2007-03-08 10:15:00,62.01,62.11,61.98,62.0,107500.0,42.8993,42.9685,42.8786,42.8924,107500.0
2007-03-08 10:20:00,62.01,62.05,61.99,61.99,76600.0,42.8993,42.927,42.8855,42.8855,76600.0
2007-03-08 10:25:00,61.99,62.0,61.95,61.99,86000.0,42.8855,42.8924,42.8578,42.8855,86000.0
2007-03-08 10:30:00,62.0,62.01,61.91,61.92,104700.0,42.8924,42.8993,42.8302,42.8371,104700.0
2007-03-08 10:35:00,61.92,61.94,61.9,61.92,70200.0,42.8371,42.8509,42.8232,42.8371,70200.0
2007-03-08 10:40:00,61.92,61.93,61.9,61.9,89400.0,42.8371,42.844,42.8232,42.8232,89400.0
2007-03-08 10:45:00,61.91,61.91,61.78,61.81,156600.0,42.8302,42.8302,42.7402,42.761,156600.0
2007-03-08 10:50:00,61.81,61.86,61.79,61.79,121600.0,42.761,42.7956,42.7471,42.7471,121600.0
2007-03-08 10:55:00,61.8,61.81,61.7,61.78,189400.0,42.7541,42.761,42.6849,42.7402,189400.0
2007-03-08 11:00:00,61.8,61.89,61.79,61.85,114500.0,42.7541,42.8163,42.7471,42.7887,114500.0
2007-03-08 11:05:00,61.85,61.92,61.84,61.91,288000.0,42.7887,42.8371,42.7817,42.8302,288000.0
2007-03-08 11:10:00,61.91,61.97,61.86,61.87,145200.0,42.8302,42.8717,42.7956,42.8025,145200.0
2007-03-08 11:15:00,61.85,61.91,61.77,61.82,171500.0,42.7887,42.8302,42.7333,42.7679,171500.0
2007-03-08 11:20:00,61.81,61.83,61.79,61.8,139500.0,42.761,42.7748,42.7471,42.7541,139500.0
2007-03-08 11:25:00,61.81,61.82,61.76,61.82,77400.0,42.761,42.7679,42.7264,42.7679,77400.0
2007-03-08 11:30:00,61.82,61.82,61.78,61.79,91600.0,42.7679,42.7679,42.7402,42.7471,91600.0
2007-03-08 11:35:00,61.8,61.88,61.78,61.87,75500.0,42.7541,42.8094,42.7402,42.8025,75500.0
2007-03-08 11:40:00,61.88,61.93,61.81,61.88,167500.0,42.8094,42.844,42.761,42.8094,167500.0
2007-03-08 11:45:00,61.88,61.9,61.83,61.84,57700.0,42.8094,42.8232,42.7748,42.7817,57700.0
2007-03-08 11:50:00,61.84,61.85,61.79,61.79,89400.0,42.7817,42.7887,42.7471,42.7471,89400.0
2007-03-08 11:55:00,61.8,61.8,61.71,61.75,89100.0,42.7541,42.7541,42.6918,42.7195,89100.0
2007-03-08 12:00:00,61.75,61.79,61.73,61.78,46300.0,42.7195,42.7471,42.7056,42.7402,46300.0
2007-03-08 12:05:00,61.78,61.83,61.65,61.65,121200.0,42.7402,42.7748,42.6503,42.6503,121200.0
2007-03-08 12:10:00,61.66,61.74,61.65,61.73,60600.0,42.6572,42.7126,42.6503,42.7056,60600.0
2007-03-08 12:15:00,61.74,61.74,61.63,61.63,72000.0,42.7126,42.7126,42.6365,42.6365,72000.0
2007-03-08 12:20:00,61.65,61.71,61.65,61.7,86200.0,42.6503,42.6918,42.6503,42.6849,86200.0
2007-03-08 12:25:00,61.7,61.82,61.67,61.8,139000.0,42.6849,42.7679,42.6641,42.7541,139000.0
2007-03-08 12:30:00,61.81,62.0,61.79,61.99,199400.0,42.761,42.8924,42.7471,42.8855,199400.0
2007-03-08 12:35:00,61.98,61.98,61.82,61.85,94500.0,42.8786,42.8786,42.7679,42.7887,94500.0
2007-03-08 12:40:00,61.86,61.87,61.84,61.84,134500.0,42.7956,42.8025,42.7817,42.7817,134500.0
2007-03-08 12:45:00,61.84,61.85,61.78,61.82,76000.0,42.7817,42.7887,42.7402,42.7679,76000.0
2007-03-08 12:50:00,61.82,61.86,61.8,61.86,67100.0,42.7679,42.7956,42.7541,42.7956,67100.0
2007-03-08 12:55:00,61.86,61.94,61.85,61.93,40900.0,42.7956,42.8509,42.7887,42.844,40900.0
2007-03-08 13:00:00,61.94,61.99,61.9,61.92,61900.0,42.8509,42.8855,42.8232,42.8371,61900.0
2007-03-08 13:05:00,61.92,61.94,61.9,61.92,66700.0,42.8371,42.8509,42.8232,42.8371,66700.0
2007-03-08 13:10:00,61.92,61.93,61.87,61.91,52500.0,42.8371,42.844,42.8025,42.8302,52500.0
2007-03-08 13:15:00,61.91,61.99,61.91,61.92,75400.0,42.8302,42.8855,42.8302,42.8371,75400.0
2007-03-08 13:20:00,61.93,61.96,61.89,61.9,46500.0,42.844,42.8648,42.8163,42.8232,46500.0
2007-03-08 13:25:00,61.9,61.96,61.87,61.95,58700.0,42.8232,42.8648,42.8025,42.8578,58700.0
2007-03-08 13:30:00,61.95,61.95,61.84,61.93,119600.0,42.8578,42.8578,42.7817,42.844,119600.0
2007-03-08 13:35:00,61.94,61.94,61.85,61.88,68000.0,42.8509,42.8509,42.7887,42.8094,68000.0
2007-03-08 13:40:00,61.88,61.91,61.85,61.9,58600.0,42.8094,42.8302,42.7887,42.8232,58600.0
2007-03-08 13:45:00,61.9,61.98,61.89,61.98,114300.0,42.8232,42.8786,42.8163,42.8786,114300.0
2007-03-08 13:50:00,61.98,62.03,61.95,62.03,567300.0,42.8786,42.9132,42.8578,42.9132,567300.0
2007-03-08 13:55:00,62.02,62.05,61.98,62.0,118200.0,42.9063,42.927,42.8786,42.8924,118200.0
2007-03-08 14:00:00,61.99,62.03,61.98,62.0,151200.0,42.8855,42.9132,42.8786,42.8924,151200.0
2007-03-08 14:05:00,61.99,62.06,61.99,62.05,59400.0,42.8855,42.9339,42.8855,42.927,59400.0
2007-03-08 14:10:00,62.04,62.08,62.0,62.03,146000.0,42.9201,42.9478,42.8924,42.9132,146000.0
2007-03-08 14:15:00,62.02,62.07,61.92,62.01,250500.0,42.9063,42.9409,42.8371,42.8993,250500.0
2007-03-08 14:20:00,62.01,62.02,61.99,62.0,89800.0,42.8993,42.9063,42.8855,42.8924,89800.0
2007-03-08 14:25:00,62.0,62.05,62.0,62.0,370200.0,42.8924,42.927,42.8924,42.8924,370200.0
2007-03-08 14:30:00,62.0,62.07,61.96,61.98,198000.0,42.8924,42.9409,42.8648,42.8786,198000.0
2007-03-08 14:35:00,61.99,62.02,61.87,62.0,213400.0,42.8855,42.9063,42.8025,42.8924,213400.0
2007-03-08 14:40:00,62.0,62.08,62.0,62.01,120900.0,42.8924,42.9478,42.8924,42.8993,120900.0
2007-03-08 14:45:00,62.01,62.06,62.01,62.02,88200.0,42.8993,42.9339,42.8993,42.9063,88200.0
2007-03-08 14:50:00,62.02,62.11,61.99,62.07,95600.0,42.9063,42.9685,42.8855,42.9409,95600.0
2007-03-08 14:55:00,62.07,62.13,62.02,62.07,114800.0,42.9409,42.9824,42.9063,42.9409,114800.0
2007-03-08 15:00:00,62.07,62.13,62.07,62.11,124400.0,42.9409,42.9824,42.9409,42.9685,124400.0
2007-03-08 15:05:00,62.11,62.11,61.99,62.03,86800.0,42.9685,42.9685,42.8855,42.9132,86800.0
2007-03-08 15:10:00,62.03,62.08,62.02,62.04,66700.0,42.9132,42.9478,42.9063,42.9201,66700.0
2007-03-08 15:15:00,62.02,62.05,61.99,62.04,131800.0,42.9063,42.927,42.8855,42.9201,131800.0
2007-03-08 15:20:00,62.03,62.06,61.99,62.02,124800.0,42.9132,42.9339,42.8855,42.9063,124800.0
2007-03-08 15:25:00,62.01,62.12,62.01,62.1,85600.0,42.8993,42.9754,42.8993,42.9616,85600.0
2007-03-08 15:30:00,62.1,62.21,62.07,62.21,179800.0,42.9616,43.0377,42.9409,43.0377,179800.0
2007-03-08 15:35:00,62.2,62.23,61.99,62.21,238200.0,43.0308,43.0515,42.8855,43.0377,238200.0
2007-03-08 15:40:00,62.22,62.26,62.21,62.23,139700.0,43.0446,43.0723,43.0377,43.0515,139700.0
2007-03-08 15:45:00,62.22,62.26,61.99,62.2,284100.0,43.0446,43.0723,42.8855,43.0308,284100.0
2007-03-08 15:50:00,62.19,62.24,61.99,62.11,220900.0,43.0239,43.0585,42.8855,42.9685,220900.0
2007-03-08 15:55:00,62.12,62.21,61.99,62.15,290400.0,42.9754,43.0377,42.8855,42.9962,290400.0
2007-03-09 09:30:00,62.25,62.32,62.11,62.13,300500.0,43.0654,43.1138,42.9685,42.9824,300500.0
2007-03-09 09:35:00,62.14,62.23,62.02,62.05,397300.0,42.9893,43.0515,42.9063,42.927,397300.0
2007-03-09 09:40:00,62.05,62.11,61.99,62.0,254900.0,42.927,42.9685,42.8855,42.8924,254900.0
2007-03-09 09:45:00,61.99,62.06,61.95,62.0,130700.0,42.8855,42.9339,42.8578,42.8924,130700.0
2007-03-09 09:50:00,62.0,62.01,61.81,61.83,176600.0,42.8924,42.8993,42.761,42.7748,176600.0
2007-03-09 09:55:00,61.83,61.89,61.81,61.82,136200.0,42.7748,42.8163,42.761,42.7679,136200.0
2007-03-09 10:00:00,61.82,61.83,61.75,61.81,158800.0,42.7679,42.7748,42.7195,42.761,158800.0
2007-03-09 10:05:00,61.8,61.86,61.79,61.84,184200.0,42.7541,42.7956,42.7471,42.7817,184200.0
2007-03-09 10:10:00,61.85,61.99,61.84,61.95,157200.0,42.7887,42.8855,42.7817,42.8578,157200.0
2007-03-09 10:15:00,61.94,62.06,61.84,61.86,147900.0,42.8509,42.9339,42.7817,42.7956,147900.0
2007-03-09 10:20:00,61.86,62.0,61.76,61.97,173900.0,42.7956,42.8924,42.7264,42.8717,173900.0
2007-03-09 10:25:00,61.97,61.98,61.89,61.95,98100.0,42.8717,42.8786,42.8163,42.8578,98100.0
2007-03-09 10:30:00,61.96,62.06,61.85,61.85,61400.0,42.8648,42.9339,42.7887,42.7887,61400.0
2007-03-09 10:35:00,61.85,61.88,61.77,61.85,106200.0,42.7887,42.8094,42.7333,42.7887,106200.0
2007-03-09 10:40:00,61.85,62.06,61.84,61.88,34000.0,42.7887,42.9339,42.7817,42.8094,34000.0
2007-03-09 10:45:00,61.86,61.9,61.85,61.89,37100.0,42.7956,42.8232,42.7887,42.8163,37100.0
2007-03-09 10:50:00,61.89,62.01,61.88,61.97,71300.0,42.8163,42.8993,42.8094,42.8717,71300.0
2007-03-09 10:55:00,61.97,62.06,61.89,61.89,38200.0,42.8717,42.9339,42.8163,42.8163,38200.0
2007-03-09 11:00:00,61.89,62.0,61.85,61.99,54400.0,42.8163,42.8924,42.7887,42.8855,54400.0
2007-03-09 11:05:00,62.0,62.05,61.93,61.93,110000.0,42.8924,42.927,42.844,42.844,110000.0
2007-03-09 11:10:00,61.93,62.02,61.91,61.96,39600.0,42.844,42.9063,42.8302,42.8648,39600.0
2007-03-09 11:15:00,61.96,61.98,61.89,61.89,90900.0,42.8648,42.8786,42.8163,42.8163,90900.0
2007-03-09 11:20:00,61.91,61.92,61.83,61.86,83200.0,42.8302,42.8371,42.7748,42.7956,83200.0
2007-03-09 11:25:00,61.87,61.91,61.79,61.85,133900.0,42.8025,42.8302,42.7471,42.7887,133900.0
2007-03-09 11:30:00,61.86,61.95,61.84,61.95,52300.0,42.7956,42.8578,42.7817,42.8578,52300.0
2007-03-09 11:35:00,61.94,61.96,61.85,61.89,46000.0,42.8509,42.8648,42.7887,42.8163,46000.0
2007-03-09 11:40:00,61.89,61.9,61.84,61.87,41400.0,42.8163,42.8232,42.7817,42.8025,41400.0
2007-03-09 11:45:00,61.86,61.88,61.83,61.84,77400.0,42.7956,42.8094,42.7748,42.7817,77400.0
2007-03-09 11:50:00,61.83,61.85,61.67,61.7,196300.0,42.7748,42.7887,42.6641,42.6849,196300.0
2007-03-09 11:55:00,61.7,61.71,61.47,61.51,545000.0,42.6849,42.6918,42.5258,42.5534,545000.0
2007-03-09 12:00:00,61.51,61.56,61.25,61.53,728300.0,42.5534,42.588,42.3736,42.5673,728300.0
2007-03-09 12:05:00,61.53,61.53,61.26,61.41,510000.0,42.5673,42.5673,42.3805,42.4843,510000.0
2007-03-09 12:10:00,61.42,61.57,61.39,61.48,234800.0,42.4912,42.5949,42.4704,42.5327,234800.0
2007-03-09 12:15:00,61.48,61.5,61.39,61.5,185300.0,42.5327,42.5465,42.4704,42.5465,185300.0
2007-03-09 12:20:00,61.52,61.61,61.44,61.52,113500.0,42.5604,42.6226,42.505,42.5604,113500.0
2007-03-09 12:25:00,61.53,61.66,61.5,61.65,357200.0,42.5673,42.6572,42.5465,42.6503,357200.0
2007-03-09 12:30:00,61.65,61.67,61.48,61.54,118900.0,42.6503,42.6641,42.5327,42.5742,118900.0
2007-03-09 12:35:00,61.54,61.55,61.39,61.49,210400.0,42.5742,42.5811,42.4704,42.5396,210400.0
2007-03-09 12:40:00,61.48,61.48,61.2,61.35,373900.0,42.5327,42.5327,42.339,42.4427,373900.0
2007-03-09 12:45:00,61.21,61.21,60.72,60.82,784800.0,42.3459,42.3459,42.0069,42.0761,784800.0
2007-03-09 12:50:00,60.82,60.85,60.61,60.79,395200.0,42.0761,42.0968,41.9308,42.0553,395200.0
2007-03-09 12:55:00,60.8,61.11,60.79,61.11,528500.0,42.0622,42.2767,42.0553,42.2767,528500.0
2007-03-09 13:00:00,61.11,61.61,61.0,61.41,890600.0,42.2767,42.6226,42.2006,42.4843,890600.0
2007-03-09 13:05:00,61.41,61.49,61.23,61.41,732900.0,42.4843,42.5396,42.3597,42.4843,732900.0
2007-03-09 13:10:00,61.42,61.55,61.04,61.04,450800.0,42.4912,42.5811,42.2283,42.2283,450800.0
2007-03-09 13:15:00,61.06,61.39,60.93,61.36,652200.0,42.2421,42.4704,42.1522,42.4497,652200.0
2007-03-09 13:20:00,61.36,61.39,61.2,61.36,215500.0,42.4497,42.4704,42.339,42.4497,215500.0
2007-03-09 13:25:00,61.35,61.5,61.34,61.43,338100.0,42.4427,42.5465,42.4358,42.4981,338100.0
2007-03-09 13:30:00,61.43,61.45,61.24,61.25,337200.0,42.4981,42.5119,42.3666,42.3736,337200.0
2007-03-09 13:35:00,61.24,61.33,61.19,61.3,256500.0,42.3666,42.4289,42.3321,42.4082,256500.0
2007-03-09 13:40:00,61.31,61.48,61.28,61.3,262600.0,42.4151,42.5327,42.3943,42.4082,262600.0
2007-03-09 13:45:00,61.29,61.29,61.05,61.1,284600.0,42.4012,42.4012,42.2352,42.2698,284600.0
2007-03-09 13:50:00,61.1,61.15,60.8,60.84,650500.0,42.2698,42.3044,42.0622,42.0899,650500.0
2007-03-09 13:55:00,60.84,61.2,60.65,60.67,351700.0,42.0899,42.339,41.9585,41.9723,351700.0
2007-03-09 14:00:00,60.67,60.74,60.43,60.63,569900.0,41.9723,42.0207,41.8063,41.9446,569900.0
2007-03-09 14:05:00,60.64,60.75,60.44,60.74,310500.0,41.9516,42.0277,41.8132,42.0207,310500.0
2007-03-09 14:10:00,60.63,60.75,60.45,60.5,317100.0,41.9446,42.0277,41.8201,41.8547,317100.0
2007-03-09 14:15:00,60.55,60.55,60.37,60.42,386300.0,41.8893,41.8893,41.7648,41.7994,386300.0
2007-03-09 14:20:00,60.42,60.5,60.05,60.2,644400.0,41.7994,41.8547,41.5434,41.6472,644400.0
2007-03-09 14:25:00,60.2,60.48,60.14,60.32,440700.0,41.6472,41.8409,41.6057,41.7302,440700.0
2007-03-09 14:30:00,60.33,60.95,60.22,60.29,316400.0,41.7371,42.166,41.661,41.7094,316400.0
2007-03-09 14:35:00,60.28,60.37,60.26,60.31,245500.0,41.7025,41.7648,41.6887,41.7233,245500.0
2007-03-09 14:40:00,60.3,60.35,60.22,60.33,208100.0,41.7163,41.7509,41.661,41.7371,208100.0
2007-03-09 14:45:00,60.34,60.56,60.33,60.44,444400.0,41.744,41.8962,41.7371,41.8132,444400.0
2007-03-09 14:50:00,60.44,60.51,60.25,60.45,204000.0,41.8132,41.8616,41.6818,41.8201,204000.0
2007-03-09 14:55:00,60.45,60.49,60.35,60.38,366700.0,41.8201,41.8478,41.7509,41.7717,366700.0
2007-03-09 15:00:00,60.39,60.58,60.34,60.57,330300.0,41.7786,41.91,41.744,41.9031,330300.0
2007-03-09 15:05:00,60.57,60.59,60.49,60.54,154700.0,41.9031,41.917,41.8478,41.8824,154700.0
2007-03-09 15:10:00,60.55,60.79,60.5,60.76,536100.0,41.8893,42.0553,41.8547,42.0346,536100.0
2007-03-09 15:15:00,60.76,60.82,60.7,60.8,247100.0,42.0346,42.0761,41.9931,42.0622,247100.0
2007-03-09 15:20:00,60.8,60.88,60.73,60.75,349600.0,42.0622,42.1176,42.0138,42.0277,349600.0
2007-03-09 15:25:00,60.75,60.81,60.75,60.81,292900.0,42.0277,42.0692,42.0277,42.0692,292900.0
2007-03-09 15:30:00,60.81,60.83,60.75,60.77,338600.0,42.0692,42.083,42.0277,42.0415,338600.0
2007-03-09 15:35:00,60.77,60.94,60.77,60.94,407000.0,42.0415,42.1591,42.0415,42.1591,407000.0
2007-03-09 15:40:00,60.94,60.96,60.89,60.91,413700.0,42.1591,42.1729,42.1245,42.1383,413700.0
2007-03-09 15:45:00,60.91,60.92,60.85,60.89,435900.0,42.1383,42.1453,42.0968,42.1245,435900.0
2007-03-09 15:50:00,60.89,60.96,60.89,60.95,620300.0,42.1245,42.1729,42.1245,42.166,620300.0
2007-03-09 15:55:00,60.95,60.97,60.74,60.96,916500.0,42.166,42.1799,42.0207,42.1729,916500.0
2007-03-12 09:30:00,59.83,60.07,59.59,59.84,1434400.0,41.3912,41.5572,41.2252,41.3981,1434400.0
2007-03-12 09:35:00,59.84,60.2,59.82,60.0,901300.0,41.3981,41.6472,41.3843,41.5088,901300.0
2007-03-12 09:40:00,60.0,60.15,59.97,60.04,484000.0,41.5088,41.6126,41.488,41.5365,484000.0
2007-03-12 09:45:00,60.05,60.05,59.74,59.93,616500.0,41.5434,41.5434,41.3289,41.4604,616500.0
2007-03-12 09:50:00,59.94,60.05,59.8,59.8,481900.0,41.4673,41.5434,41.3704,41.3704,481900.0
2007-03-12 09:55:00,59.81,59.9,59.68,59.77,399900.0,41.3774,41.4396,41.2874,41.3497,399900.0
2007-03-12 10:00:00,59.78,59.84,59.75,59.81,470000.0,41.3566,41.3981,41.3358,41.3774,470000.0
2007-03-12 10:05:00,59.81,59.81,59.26,59.28,673600.0,41.3774,41.3774,40.9969,41.0107,673600.0
2007-03-12 10:10:00,59.29,59.41,59.27,59.34,442800.0,41.0176,41.1006,41.0038,41.0522,442800.0
2007-03-12 10:15:00,59.34,59.62,59.32,59.46,559700.0,41.0522,41.2459,41.0384,41.1352,559700.0
2007-03-12 10:20:00,59.47,59.6,59.11,59.15,566900.0,41.1421,41.2321,40.8931,40.9208,566900.0
2007-03-12 10:25:00,59.16,59.27,59.03,59.2,527100.0,40.9277,41.0038,40.8377,40.9553,527100.0
2007-03-12 10:30:00,59.2,59.32,59.13,59.25,388900.0,40.9553,41.0384,40.9069,40.9899,388900.0
2007-03-12 10:35:00,59.25,59.38,59.18,59.36,469700.0,40.9899,41.0799,40.9415,41.066,469700.0
2007-03-12 10:40:00,59.36,59.44,59.25,59.26,308500.0,41.066,41.1214,40.9899,40.9969,308500.0
2007-03-12 10:45:00,59.26,59.4,59.18,59.25,218100.0,40.9969,41.0937,40.9415,40.9899,218100.0
2007-03-12 10:50:00,59.25,59.5,59.15,59.18,378100.0,40.9899,41.1629,40.9208,40.9415,378100.0
2007-03-12 10:55:00,59.19,59.21,59.1,59.11,383900.0,40.9484,40.9623,40.8862,40.8931,383900.0
2007-03-12 11:00:00,59.12,59.2,59.1,59.18,230800.0,40.9,40.9553,40.8862,40.9415,230800.0
2007-03-12 11:05:00,59.19,59.34,59.18,59.33,296200.0,40.9484,41.0522,40.9415,41.0453,296200.0
2007-03-12 11:10:00,59.32,59.45,59.29,59.4,259900.0,41.0384,41.1283,41.0176,41.0937,259900.0
2007-03-12 11:15:00,59.4,59.55,59.4,59.44,426500.0,41.0937,41.1975,41.0937,41.1214,426500.0
2007-03-12 11:20:00,59.44,59.47,59.42,59.43,292600.0,41.1214,41.1421,41.1075,41.1145,292600.0
2007-03-12 11:25:00,59.43,59.5,59.4,59.43,317900.0,41.1145,41.1629,41.0937,41.1145,317900.0
2007-03-12 11:30:00,59.43,59.45,59.32,59.34,199900.0,41.1145,41.1283,41.0384,41.0522,199900.0
2007-03-12 11:35:00,59.34,59.4,59.33,59.36,136000.0,41.0522,41.0937,41.0453,41.066,136000.0
2007-03-12 11:40:00,59.36,59.38,59.33,59.34,145000.0,41.066,41.0799,41.0453,41.0522,145000.0
2007-03-12 11:45:00,59.33,59.35,59.29,59.3,185400.0,41.0453,41.0591,41.0176,41.0245,185400.0
2007-03-12 11:50:00,59.3,59.44,59.3,59.39,197400.0,41.0245,41.1214,41.0245,41.0868,197400.0
2007-03-12 11:55:00,59.39,59.45,59.39,59.42,255100.0,41.0868,41.1283,41.0868,41.1075,255100.0
2007-03-12 12:00:00,59.42,59.48,59.39,59.44,253200.0,41.1075,41.1491,41.0868,41.1214,253200.0
2007-03-12 12:05:00,59.44,59.48,59.4,59.47,165700.0,41.1214,41.1491,41.0937,41.1421,165700.0
2007-03-12 12:10:00,59.47,59.66,59.4,59.65,403800.0,41.1421,41.2736,41.0937,41.2667,403800.0
2007-03-12 12:15:00,59.64,59.69,59.62,59.64,250100.0,41.2597,41.2943,41.2459,41.2597,250100.0
2007-03-12 12:20:00,59.63,59.69,59.61,59.65,366600.0,41.2528,41.2943,41.239,41.2667,366600.0
2007-03-12 12:25:00,59.65,59.71,59.63,59.65,267600.0,41.2667,41.3082,41.2528,41.2667,267600.0
2007-03-12 12:30:00,59.66,59.71,59.66,59.7,206100.0,41.2736,41.3082,41.2736,41.3013,206100.0
2007-03-12 12:35:00,59.71,59.75,59.69,59.75,182000.0,41.3082,41.3358,41.2943,41.3358,182000.0
2007-03-12 12:40:00,59.74,59.77,59.71,59.74,191100.0,41.3289,41.3497,41.3082,41.3289,191100.0
2007-03-12 12:45:00,59.73,59.9,59.68,59.7,346500.0,41.322,41.4396,41.2874,41.3013,346500.0
2007-03-12 12:50:00,59.7,59.71,59.68,59.7,311100.0,41.3013,41.3082,41.2874,41.3013,311100.0
2007-03-12 12:55:00,59.7,59.73,59.69,59.7,210400.0,41.3013,41.322,41.2943,41.3013,210400.0
2007-03-12 13:00:00,59.7,59.74,59.68,59.74,241400.0,41.3013,41.3289,41.2874,41.3289,241400.0
2007-03-12 13:05:00,59.74,59.76,59.72,59.74,246700.0,41.3289,41.3428,41.3151,41.3289,246700.0
2007-03-12 13:10:00,59.75,59.76,59.72,59.73,137100.0,41.3358,41.3428,41.3151,41.322,137100.0
2007-03-12 13:15:00,59.72,59.72,59.64,59.65,159600.0,41.3151,41.3151,41.2597,41.2667,159600.0
2007-03-12 13:20:00,59.65,59.69,59.61,59.68,235300.0,41.2667,41.2943,41.239,41.2874,235300.0
2007-03-12 13:25:00,59.68,59.73,59.68,59.73,192900.0,41.2874,41.322,41.2874,41.322,192900.0
2007-03-12 13:30:00,59.73,59.78,59.71,59.76,301900.0,41.322,41.3566,41.3082,41.3428,301900.0
2007-03-12 13:35:00,59.76,59.84,59.75,59.81,236200.0,41.3428,41.3981,41.3358,41.3774,236200.0
2007-03-12 13:40:00,59.8,59.85,59.79,59.83,201900.0,41.3704,41.405,41.3635,41.3912,201900.0
2007-03-12 13:45:00,59.84,59.9,59.83,59.9,366600.0,41.3981,41.4396,41.3912,41.4396,366600.0
2007-03-12 13:50:00,59.9,59.98,59.88,59.96,279300.0,41.4396,41.495,41.4258,41.4811,279300.0
2007-03-12 13:55:00,59.97,60.08,59.95,60.06,400400.0,41.488,41.5641,41.4742,41.5503,400400.0
2007-03-12 14:00:00,60.06,60.1,60.0,60.07,296500.0,41.5503,41.578,41.5088,41.5572,296500.0
2007-03-12 14:05:00,60.07,60.12,60.05,60.06,320500.0,41.5572,41.5918,41.5434,41.5503,320500.0
2007-03-12 14:10:00,60.06,60.09,60.04,60.08,218100.0,41.5503,41.5711,41.5365,41.5641,218100.0
2007-03-12 14:15:00,60.09,60.26,60.08,60.21,411700.0,41.5711,41.6887,41.5641,41.6541,411700.0
2007-03-12 14:20:00,60.21,60.27,60.19,60.25,325600.0,41.6541,41.6956,41.6402,41.6818,325600.0
2007-03-12 14:25:00,60.26,60.41,59.9,60.36,556700.0,41.6887,41.7924,41.4396,41.7579,556700.0
2007-03-12 14:30:00,60.37,60.39,60.22,60.3,393200.0,41.7648,41.7786,41.661,41.7163,393200.0
2007-03-12 14:35:00,60.32,60.42,60.29,60.39,219300.0,41.7302,41.7994,41.7094,41.7786,219300.0
2007-03-12 14:40:00,60.39,60.5,60.34,60.34,425200.0,41.7786,41.8547,41.744,41.744,425200.0
2007-03-12 14:45:00,60.34,60.42,60.28,60.42,259400.0,41.744,41.7994,41.7025,41.7994,259400.0
2007-03-12 14:50:00,60.42,60.47,60.38,60.4,290800.0,41.7994,41.8339,41.7717,41.7855,290800.0
2007-03-12 14:55:00,60.4,60.49,60.4,60.45,225700.0,41.7855,41.8478,41.7855,41.8201,225700.0
2007-03-12 15:00:00,60.45,60.45,60.4,60.4,305600.0,41.8201,41.8201,41.7855,41.7855,305600.0
2007-03-12 15:05:00,60.4,60.49,60.4,60.49,218700.0,41.7855,41.8478,41.7855,41.8478,218700.0
2007-03-12 15:10:00,60.49,60.58,60.47,60.58,264400.0,41.8478,41.91,41.8339,41.91,264400.0
2007-03-12 15:15:00,60.58,60.6,60.5,60.56,275700.0,41.91,41.9239,41.8547,41.8962,275700.0
2007-03-12 15:20:00,60.56,60.57,60.52,60.53,187400.0,41.8962,41.9031,41.8685,41.8755,187400.0
2007-03-12 15:25:00,60.53,60.6,60.52,60.58,248000.0,41.8755,41.9239,41.8685,41.91,248000.0
2007-03-12 15:30:00,60.57,60.62,60.57,60.62,326200.0,41.9031,41.9377,41.9031,41.9377,326200.0
2007-03-12 15:35:00,60.61,60.62,60.49,60.58,641100.0,41.9308,41.9377,41.8478,41.91,641100.0
2007-03-12 15:40:00,60.58,60.64,59.88,60.62,421800.0,41.91,41.9516,41.4258,41.9377,421800.0
2007-03-12 15:45:00,60.62,60.71,59.05,60.66,574900.0,41.9377,42.0,40.8516,41.9654,574900.0
2007-03-12 15:50:00,60.66,60.69,60.61,60.67,362100.0,41.9654,41.9861,41.9308,41.9723,362100.0
2007-03-12 15:55:00,60.66,60.72,60.54,60.71,564100.0,41.9654,42.0069,41.8824,42.0,564100.0
2007-03-13 09:30:00,60.08,60.74,60.01,60.66,812700.0,41.5641,42.0207,41.5157,41.9654,812700.0
2007-03-13 09:35:00,60.68,60.96,60.59,60.82,446200.0,41.9792,42.1729,41.917,42.0761,446200.0
2007-03-13 09:40:00,60.82,61.19,60.79,60.9,401400.0,42.0761,42.3321,42.0553,42.1314,401400.0
2007-03-13 09:45:00,60.88,61.39,60.86,61.14,410700.0,42.1176,42.4704,42.1038,42.2975,410700.0
2007-03-13 09:50:00,61.14,61.26,60.88,61.25,341600.0,42.2975,42.3805,42.1176,42.3736,341600.0
2007-03-13 09:55:00,61.23,61.37,61.09,61.12,402100.0,42.3597,42.4566,42.2629,42.2836,402100.0
2007-03-13 10:00:00,61.12,61.27,61.08,61.23,288900.0,42.2836,42.3874,42.256,42.3597,288900.0
2007-03-13 10:05:00,61.23,61.25,60.98,60.99,536800.0,42.3597,42.3736,42.1868,42.1937,536800.0
2007-03-13 10:10:00,60.99,61.11,60.98,61.08,178900.0,42.1937,42.2767,42.1868,42.256,178900.0
2007-03-13 10:15:00,61.09,61.24,61.08,61.24,225900.0,42.2629,42.3666,42.256,42.3666,225900.0
2007-03-13 10:20:00,61.22,61.38,61.21,61.33,241300.0,42.3528,42.4635,42.3459,42.4289,241300.0
2007-03-13 10:25:00,61.33,61.36,61.29,61.32,224600.0,42.4289,42.4497,42.4012,42.422,224600.0
2007-03-13 10:30:00,61.32,61.41,61.32,61.34,210800.0,42.422,42.4843,42.422,42.4358,210800.0
2007-03-13 10:35:00,61.34,61.36,61.32,61.32,185800.0,42.4358,42.4497,42.422,42.422,185800.0
2007-03-13 10:40:00,61.32,61.36,61.32,61.35,159800.0,42.422,42.4497,42.422,42.4427,159800.0
2007-03-13 10:45:00,61.35,61.48,61.35,61.47,237700.0,42.4427,42.5327,42.4427,42.5258,237700.0
2007-03-13 10:50:00,61.47,61.62,61.45,61.46,310800.0,42.5258,42.6295,42.5119,42.5188,310800.0
2007-03-13 10:55:00,61.45,61.52,61.36,61.36,356500.0,42.5119,42.5604,42.4497,42.4497,356500.0
2007-03-13 11:00:00,61.36,61.48,61.35,61.47,175100.0,42.4497,42.5327,42.4427,42.5258,175100.0
2007-03-13 11:05:00,61.47,61.49,61.44,61.45,208800.0,42.5258,42.5396,42.505,42.5119,208800.0
2007-03-13 11:10:00,61.44,61.5,61.4,61.43,206700.0,42.505,42.5465,42.4773,42.4981,206700.0
2007-03-13 11:15:00,61.43,61.44,61.18,61.25,178400.0,42.4981,42.505,42.3251,42.3736,178400.0
2007-03-13 11:20:00,61.24,61.28,61.19,61.2,155900.0,42.3666,42.3943,42.3321,42.339,155900.0
2007-03-13 11:25:00,61.2,61.4,61.03,61.06,302000.0,42.339,42.4773,42.2214,42.2421,302000.0
2007-03-13 11:30:00,61.04,61.16,61.04,61.16,188400.0,42.2283,42.3113,42.2283,42.3113,188400.0
2007-03-13 11:35:00,61.16,64.45,61.08,61.15,548400.0,42.3113,44.5874,42.256,42.3044,548400.0
2007-03-13 11:40:00,61.14,61.18,61.1,61.17,139100.0,42.2975,42.3251,42.2698,42.3182,139100.0
2007-03-13 11:45:00,61.17,64.45,61.03,61.04,310500.0,42.3182,44.5874,42.2214,42.2283,310500.0
2007-03-13 11:50:00,61.04,61.13,60.98,61.11,314100.0,42.2283,42.2905,42.1868,42.2767,314100.0
2007-03-13 11:55:00,61.11,61.15,61.0,61.14,173400.0,42.2767,42.3044,42.2006,42.2975,173400.0
2007-03-13 12:00:00,61.14,61.16,61.0,61.1,135600.0,42.2975,42.3113,42.2006,42.2698,135600.0
2007-03-13 12:05:00,61.11,61.21,61.1,61.13,234200.0,42.2767,42.3459,42.2698,42.2905,234200.0
2007-03-13 12:10:00,61.13,61.14,61.05,61.05,153000.0,42.2905,42.2975,42.2352,42.2352,153000.0
2007-03-13 12:15:00,61.05,61.06,60.87,60.96,178700.0,42.2352,42.2421,42.1107,42.1729,178700.0
2007-03-13 12:20:00,60.96,60.97,60.72,60.82,252200.0,42.1729,42.1799,42.0069,42.0761,252200.0
2007-03-13 12:25:00,60.82,60.91,60.76,60.86,291500.0,42.0761,42.1383,42.0346,42.1038,291500.0
2007-03-13 12:30:00,60.86,60.92,60.74,60.87,279000.0,42.1038,42.1453,42.0207,42.1107,279000.0
2007-03-13 12:35:00,60.87,60.95,60.81,60.9,385100.0,42.1107,42.166,42.0692,42.1314,385100.0
2007-03-13 12:40:00,60.89,60.91,60.83,60.87,289100.0,42.1245,42.1383,42.083,42.1107,289100.0
2007-03-13 12:45:00,60.86,60.9,60.74,60.85,276000.0,42.1038,42.1314,42.0207,42.0968,276000.0
2007-03-13 12:50:00,60.85,60.85,60.71,60.71,187900.0,42.0968,42.0968,42.0,42.0,187900.0
2007-03-13 12:55:00,60.7,60.85,60.54,60.59,231300.0,41.9931,42.0968,41.8824,41.917,231300.0
2007-03-13 13:00:00,60.59,60.74,60.58,60.7,253400.0,41.917,42.0207,41.91,41.9931,253400.0
2007-03-13 13:05:00,60.71,60.8,60.68,60.73,176900.0,42.0,42.0622,41.9792,42.0138,176900.0
2007-03-13 13:10:00,60.74,60.89,60.71,60.83,212300.0,42.0207,42.1245,42.0,42.083,212300.0
2007-03-13 13:15:00,60.83,60.9,60.78,60.88,215200.0,42.083,42.1314,42.0484,42.1176,215200.0
2007-03-13 13:20:00,60.88,60.88,60.78,60.81,188000.0,42.1176,42.1176,42.0484,42.0692,188000.0
2007-03-13 13:25:00,60.81,60.91,60.79,60.79,202500.0,42.0692,42.1383,42.0553,42.0553,202500.0
2007-03-13 13:30:00,60.79,60.83,60.71,60.72,222900.0,42.0553,42.083,42.0,42.0069,222900.0
2007-03-13 13:35:00,60.72,60.76,60.6,60.7,174500.0,42.0069,42.0346,41.9239,41.9931,174500.0
2007-03-13 13:40:00,60.69,60.79,60.6,60.75,158100.0,41.9861,42.0553,41.9239,42.0277,158100.0
2007-03-13 13:45:00,60.75,60.78,60.65,60.65,136200.0,42.0277,42.0484,41.9585,41.9585,136200.0
2007-03-13 13:50:00,60.65,60.7,60.6,60.7,172600.0,41.9585,41.9931,41.9239,41.9931,172600.0
2007-03-13 13:55:00,60.7,60.87,60.7,60.79,161000.0,41.9931,42.1107,41.9931,42.0553,161000.0
2007-03-13 14:00:00,60.78,60.84,60.7,60.72,206900.0,42.0484,42.0899,41.9931,42.0069,206900.0
2007-03-13 14:05:00,60.72,60.72,60.41,60.41,305800.0,42.0069,42.0069,41.7924,41.7924,305800.0
2007-03-13 14:10:00,60.4,60.58,60.37,60.38,344400.0,41.7855,41.91,41.7648,41.7717,344400.0
2007-03-13 14:15:00,60.38,60.54,60.37,60.52,209600.0,41.7717,41.8824,41.7648,41.8685,209600.0
2007-03-13 14:20:00,60.52,60.55,60.45,60.46,368300.0,41.8685,41.8893,41.8201,41.827,368300.0
2007-03-13 14:25:00,60.47,60.53,60.44,60.48,189800.0,41.8339,41.8755,41.8132,41.8409,189800.0
2007-03-13 14:30:00,60.49,61.13,60.49,60.59,219700.0,41.8478,42.2905,41.8478,41.917,219700.0
2007-03-13 14:35:00,60.59,60.6,60.43,60.45,649400.0,41.917,41.9239,41.8063,41.8201,649400.0
2007-03-13 14:40:00,60.45,60.54,60.43,60.53,399600.0,41.8201,41.8824,41.8063,41.8755,399600.0
2007-03-13 14:45:00,60.53,60.55,60.37,60.4,234200.0,41.8755,41.8893,41.7648,41.7855,234200.0
2007-03-13 14:50:00,60.4,60.44,60.37,60.43,202800.0,41.7855,41.8132,41.7648,41.8063,202800.0
2007-03-13 14:55:00,60.43,60.45,60.39,60.4,162900.0,41.8063,41.8201,41.7786,41.7855,162900.0
2007-03-13 15:00:00,60.4,60.46,60.36,60.4,184200.0,41.7855,41.827,41.7579,41.7855,184200.0
2007-03-13 15:05:00,60.4,60.41,60.3,60.35,227600.0,41.7855,41.7924,41.7163,41.7509,227600.0
2007-03-13 15:10:00,60.35,60.38,60.29,60.3,237200.0,41.7509,41.7717,41.7094,41.7163,237200.0
2007-03-13 15:15:00,60.3,60.37,60.27,60.36,211200.0,41.7163,41.7648,41.6956,41.7579,211200.0
2007-03-13 15:20:00,60.35,60.49,60.34,60.49,247900.0,41.7509,41.8478,41.744,41.8478,247900.0
2007-03-13 15:25:00,60.49,60.58,60.46,60.48,400100.0,41.8478,41.91,41.827,41.8409,400100.0
2007-03-13 15:30:00,60.47,60.55,60.44,60.5,255900.0,41.8339,41.8893,41.8132,41.8547,255900.0
2007-03-13 15:35:00,60.5,60.52,60.46,60.52,188400.0,41.8547,41.8685,41.827,41.8685,188400.0
2007-03-13 15:40:00,60.53,60.57,60.46,60.57,262100.0,41.8755,41.9031,41.827,41.9031,262100.0
2007-03-13 15:45:00,60.56,60.62,60.48,60.51,391700.0,41.8962,41.9377,41.8409,41.8616,391700.0
2007-03-13 15:50:00,60.51,60.51,60.39,60.4,333900.0,41.8616,41.8616,41.7786,41.7855,333900.0
2007-03-13 15:55:00,60.4,60.47,60.37,60.42,581200.0,41.7855,41.8339,41.7648,41.7994,581200.0
2007-03-14 09:30:00,60.36,60.52,60.1,60.45,385700.0,41.7579,41.8685,41.578,41.8201,385700.0
2007-03-14 09:35:00,60.46,60.63,60.36,60.46,245400.0,41.827,41.9446,41.7579,41.827,245400.0
2007-03-14 09:40:00,60.45,60.63,60.44,60.53,301000.0,41.8201,41.9446,41.8132,41.8755,301000.0
2007-03-14 09:45:00,60.54,60.58,60.45,60.54,249000.0,41.8824,41.91,41.8201,41.8824,249000.0
2007-03-14 09:50:00,60.46,60.49,60.32,60.38,234700.0,41.827,41.8478,41.7302,41.7717,234700.0
2007-03-14 09:55:00,60.38,60.45,60.31,60.33,179600.0,41.7717,41.8201,41.7233,41.7371,179600.0
2007-03-14 10:00:00,60.31,60.36,60.24,60.24,218100.0,41.7233,41.7579,41.6748,41.6748,218100.0
2007-03-14 10:05:00,60.24,60.26,60.1,60.18,289700.0,41.6748,41.6887,41.578,41.6333,289700.0
2007-03-14 10:10:00,60.18,60.41,60.14,60.4,269600.0,41.6333,41.7924,41.6057,41.7855,269600.0
2007-03-14 10:15:00,60.41,60.49,60.32,60.47,147400.0,41.7924,41.8478,41.7302,41.8339,147400.0
2007-03-14 10:20:00,60.47,60.52,60.4,60.49,139800.0,41.8339,41.8685,41.7855,41.8478,139800.0
2007-03-14 10:25:00,60.49,60.51,60.35,60.43,143600.0,41.8478,41.8616,41.7509,41.8063,143600.0
2007-03-14 10:30:00,60.43,60.6,60.41,60.49,105500.0,41.8063,41.9239,41.7924,41.8478,105500.0
2007-03-14 10:35:00,60.48,60.6,60.4,60.5,155300.0,41.8409,41.9239,41.7855,41.8547,155300.0
2007-03-14 10:40:00,60.5,60.55,60.41,60.43,109100.0,41.8547,41.8893,41.7924,41.8063,109100.0
2007-03-14 10:45:00,60.43,60.52,60.4,60.51,241500.0,41.8063,41.8685,41.7855,41.8616,241500.0
2007-03-14 10:50:00,60.51,60.51,60.44,60.48,224100.0,41.8616,41.8616,41.8132,41.8409,224100.0
2007-03-14 10:55:00,60.48,60.51,60.38,60.38,90100.0,41.8409,41.8616,41.7717,41.7717,90100.0
2007-03-14 11:00:00,60.38,60.45,60.38,60.4,166900.0,41.7717,41.8201,41.7717,41.7855,166900.0
2007-03-14 11:05:00,60.4,60.42,60.27,60.3,91200.0,41.7855,41.7994,41.6956,41.7163,91200.0
2007-03-14 11:10:00,60.3,60.36,60.24,60.31,166800.0,41.7163,41.7579,41.6748,41.7233,166800.0
2007-03-14 11:15:00,60.31,60.42,60.29,60.4,72600.0,41.7233,41.7994,41.7094,41.7855,72600.0
2007-03-14 11:20:00,60.4,60.46,60.36,60.42,212700.0,41.7855,41.827,41.7579,41.7994,212700.0
2007-03-14 11:25:00,60.42,60.44,60.38,60.42,48000.0,41.7994,41.8132,41.7717,41.7994,48000.0
2007-03-14 11:30:00,60.42,60.44,60.25,60.26,122400.0,41.7994,41.8132,41.6818,41.6887,122400.0
2007-03-14 11:35:00,60.27,60.36,60.26,60.34,85200.0,41.6956,41.7579,41.6887,41.744,85200.0
2007-03-14 11:40:00,60.34,60.36,60.28,60.3,72300.0,41.744,41.7579,41.7025,41.7163,72300.0
2007-03-14 11:45:00,60.31,60.44,60.31,60.43,69900.0,41.7233,41.8132,41.7233,41.8063,69900.0
2007-03-14 11:50:00,60.43,60.45,60.3,60.34,94500.0,41.8063,41.8201,41.7163,41.744,94500.0
2007-03-14 11:55:00,60.38,60.4,60.36,60.39,41000.0,41.7717,41.7855,41.7579,41.7786,41000.0
2007-03-14 12:00:00,60.39,60.4,60.09,60.13,288300.0,41.7786,41.7855,41.5711,41.5987,288300.0
2007-03-14 12:05:00,60.13,60.23,60.1,60.11,144900.0,41.5987,41.6679,41.578,41.5849,144900.0
2007-03-14 12:10:00,60.11,60.17,60.01,60.01,251700.0,41.5849,41.6264,41.5157,41.5157,251700.0
2007-03-14 12:15:00,60.01,60.1,59.97,59.97,169900.0,41.5157,41.578,41.488,41.488,169900.0
2007-03-14 12:20:00,59.97,60.16,59.64,59.73,330200.0,41.488,41.6195,41.2597,41.322,330200.0
2007-03-14 12:25:00,59.73,59.99,59.72,59.9,292000.0,41.322,41.5019,41.3151,41.4396,292000.0
2007-03-14 12:30:00,59.91,59.92,59.65,59.87,186100.0,41.4465,41.4535,41.2667,41.4189,186100.0
2007-03-14 12:35:00,59.86,59.96,59.72,59.91,211500.0,41.4119,41.4811,41.3151,41.4465,211500.0
2007-03-14 12:40:00,59.91,59.92,59.8,59.89,73700.0,41.4465,41.4535,41.3704,41.4327,73700.0
2007-03-14 12:45:00,59.88,59.98,59.83,59.91,175100.0,41.4258,41.495,41.3912,41.4465,175100.0
2007-03-14 12:50:00,59.9,59.91,59.71,59.81,223000.0,41.4396,41.4465,41.3082,41.3774,223000.0
2007-03-14 12:55:00,59.81,59.91,59.75,59.83,97300.0,41.3774,41.4465,41.3358,41.3912,97300.0
2007-03-14 13:00:00,59.83,59.98,59.76,59.86,131000.0,41.3912,41.495,41.3428,41.4119,131000.0
2007-03-14 13:05:00,59.95,60.08,59.78,60.04,208200.0,41.4742,41.5641,41.3566,41.5365,208200.0
2007-03-14 13:10:00,60.04,60.11,59.76,60.08,152700.0,41.5365,41.5849,41.3428,41.5641,152700.0
2007-03-14 13:15:00,60.08,60.25,59.76,60.25,139800.0,41.5641,41.6818,41.3428,41.6818,139800.0
2007-03-14 13:20:00,60.25,60.27,59.84,60.16,154800.0,41.6818,41.6956,41.3981,41.6195,154800.0
2007-03-14 13:25:00,60.16,60.24,60.07,60.16,157700.0,41.6195,41.6748,41.5572,41.6195,157700.0
2007-03-14 13:30:00,60.17,60.23,59.97,60.17,203600.0,41.6264,41.6679,41.488,41.6264,203600.0
2007-03-14 13:35:00,60.17,60.3,60.03,60.22,152000.0,41.6264,41.7163,41.5296,41.661,152000.0
2007-03-14 13:40:00,60.22,60.35,60.01,60.27,149500.0,41.661,41.7509,41.5157,41.6956,149500.0
2007-03-14 13:45:00,60.27,60.29,60.03,60.15,141600.0,41.6956,41.7094,41.5296,41.6126,141600.0
2007-03-14 13:50:00,60.15,60.24,60.05,60.18,98300.0,41.6126,41.6748,41.5434,41.6333,98300.0
2007-03-14 13:55:00,60.18,60.24,60.01,60.11,149000.0,41.6333,41.6748,41.5157,41.5849,149000.0
2007-03-14 14:00:00,60.11,60.23,60.0,60.09,104200.0,41.5849,41.6679,41.5088,41.5711,104200.0
2007-03-14 14:05:00,60.09,60.17,60.08,60.15,66100.0,41.5711,41.6264,41.5641,41.6126,66100.0
2007-03-14 14:10:00,60.14,60.3,60.07,60.18,137000.0,41.6057,41.7163,41.5572,41.6333,137000.0
2007-03-14 14:15:00,60.18,60.34,60.09,60.33,140500.0,41.6333,41.744,41.5711,41.7371,140500.0
2007-03-14 14:20:00,60.34,60.4,60.19,60.26,157900.0,41.744,41.7855,41.6402,41.6887,157900.0
2007-03-14 14:25:00,60.26,60.39,60.17,60.37,100600.0,41.6887,41.7786,41.6264,41.7648,100600.0
2007-03-14 14:30:00,60.37,60.47,60.26,60.41,92400.0,41.7648,41.8339,41.6887,41.7924,92400.0
2007-03-14 14:35:00,60.41,60.55,60.16,60.53,75400.0,41.7924,41.8893,41.6195,41.8755,75400.0
2007-03-14 14:40:00,60.52,60.66,60.37,60.53,187300.0,41.8685,41.9654,41.7648,41.8755,187300.0
2007-03-14 14:45:00,60.53,60.56,60.05,60.08,189700.0,41.8755,41.8962,41.5434,41.5641,189700.0
2007-03-14 14:50:00,60.48,60.52,60.11,60.4,125100.0,41.8409,41.8685,41.5849,41.7855,125100.0
2007-03-14 14:55:00,60.39,60.53,60.05,60.51,99900.0,41.7786,41.8755,41.5434,41.8616,99900.0
2007-03-14 15:00:00,60.5,60.55,60.15,60.45,69300.0,41.8547,41.8893,41.6126,41.8201,69300.0
2007-03-14 15:05:00,60.45,60.53,60.15,60.45,114800.0,41.8201,41.8755,41.6126,41.8201,114800.0
2007-03-14 15:10:00,60.19,60.55,60.19,60.37,128900.0,41.6402,41.8893,41.6402,41.7648,128900.0
2007-03-14 15:15:00,60.46,60.57,60.3,60.52,198000.0,41.827,41.9031,41.7163,41.8685,198000.0
2007-03-14 15:20:00,60.54,60.58,60.26,60.34,112600.0,41.8824,41.91,41.6887,41.744,112600.0
2007-03-14 15:25:00,60.51,60.6,60.38,60.53,168300.0,41.8616,41.9239,41.7717,41.8755,168300.0
2007-03-14 15:30:00,60.51,60.57,60.39,60.46,144100.0,41.8616,41.9031,41.7786,41.827,144100.0
2007-03-14 15:35:00,60.46,60.53,60.32,60.49,279300.0,41.827,41.8755,41.7302,41.8478,279300.0
2007-03-14 15:40:00,60.48,60.65,60.45,60.52,219900.0,41.8409,41.9585,41.8201,41.8685,219900.0
2007-03-14 15:45:00,60.52,60.62,60.4,60.49,378900.0,41.8685,41.9377,41.7855,41.8478,378900.0
2007-03-14 15:50:00,60.49,60.58,60.45,60.48,388000.0,41.8478,41.91,41.8201,41.8409,388000.0
2007-03-14 15:55:00,60.47,60.69,60.44,60.69,302200.0,41.8339,41.9861,41.8132,41.9861,302200.0
2007-03-15 09:30:00,60.61,60.67,60.34,60.61,350200.0,41.9308,41.9723,41.744,41.9308,350200.0
2007-03-15 09:35:00,60.62,60.86,60.6,60.61,317600.0,41.9377,42.1038,41.9239,41.9308,317600.0
2007-03-15 09:40:00,60.61,60.63,60.44,60.55,231100.0,41.9308,41.9446,41.8132,41.8893,231100.0
2007-03-15 09:45:00,60.56,60.58,60.44,60.54,197400.0,41.8962,41.91,41.8132,41.8824,197400.0
2007-03-15 09:50:00,60.52,60.55,60.49,60.51,184100.0,41.8685,41.8893,41.8478,41.8616,184100.0
2007-03-15 09:55:00,60.51,60.75,60.48,60.7,297800.0,41.8616,42.0277,41.8409,41.9931,297800.0
2007-03-15 10:00:00,60.74,60.76,60.63,60.7,173000.0,42.0207,42.0346,41.9446,41.9931,173000.0
2007-03-15 10:05:00,60.7,60.7,60.55,60.55,201800.0,41.9931,41.9931,41.8893,41.8893,201800.0
2007-03-15 10:10:00,60.56,60.59,60.5,60.5,131600.0,41.8962,41.917,41.8547,41.8547,131600.0
2007-03-15 10:15:00,60.5,60.57,60.49,60.52,99900.0,41.8547,41.9031,41.8478,41.8685,99900.0
2007-03-15 10:20:00,60.55,60.67,60.54,60.61,150300.0,41.8893,41.9723,41.8824,41.9308,150300.0
2007-03-15 10:25:00,60.61,60.85,60.34,60.84,179400.0,41.9308,42.0968,41.744,42.0899,179400.0
2007-03-15 10:30:00,60.85,60.88,60.73,60.85,193500.0,42.0968,42.1176,42.0138,42.0968,193500.0
2007-03-15 10:35:00,60.86,60.89,60.77,60.89,120000.0,42.1038,42.1245,42.0415,42.1245,120000.0
2007-03-15 10:40:00,60.88,60.94,60.79,60.8,124200.0,42.1176,42.1591,42.0553,42.0622,124200.0
2007-03-15 10:45:00,60.79,60.8,60.7,60.77,109200.0,42.0553,42.0622,41.9931,42.0415,109200.0
2007-03-15 10:50:00,60.76,60.76,60.54,60.57,124500.0,42.0346,42.0346,41.8824,41.9031,124500.0
2007-03-15 10:55:00,60.57,60.67,60.55,60.63,104400.0,41.9031,41.9723,41.8893,41.9446,104400.0
2007-03-15 11:00:00,60.63,60.64,60.57,60.58,53500.0,41.9446,41.9516,41.9031,41.91,53500.0
2007-03-15 11:05:00,60.58,60.61,60.5,60.52,123900.0,41.91,41.9308,41.8547,41.8685,123900.0
2007-03-15 11:10:00,60.53,60.53,60.31,60.34,207300.0,41.8755,41.8755,41.7233,41.744,207300.0
2007-03-15 11:15:00,60.35,60.84,60.25,60.65,206400.0,41.7509,42.0899,41.6818,41.9585,206400.0
2007-03-15 11:20:00,60.28,60.93,60.26,60.61,276200.0,41.7025,42.1522,41.6887,41.9308,276200.0
2007-03-15 11:25:00,60.62,60.63,60.25,60.47,118000.0,41.9377,41.9446,41.6818,41.8339,118000.0
2007-03-15 11:30:00,60.47,60.47,60.37,60.39,92900.0,41.8339,41.8339,41.7648,41.7786,92900.0
2007-03-15 11:35:00,60.39,60.4,60.13,60.18,204600.0,41.7786,41.7855,41.5987,41.6333,204600.0
2007-03-15 11:40:00,60.17,60.2,60.13,60.15,98200.0,41.6264,41.6472,41.5987,41.6126,98200.0
2007-03-15 11:45:00,60.15,60.16,59.85,59.94,259900.0,41.6126,41.6195,41.405,41.4673,259900.0
2007-03-15 11:50:00,59.93,60.23,59.93,60.21,289600.0,41.4604,41.6679,41.4604,41.6541,289600.0
2007-03-15 11:55:00,60.2,60.25,60.04,60.08,226500.0,41.6472,41.6818,41.5365,41.5641,226500.0
2007-03-15 12:00:00,60.08,60.19,60.05,60.14,117500.0,41.5641,41.6402,41.5434,41.6057,117500.0
2007-03-15 12:05:00,60.14,60.29,60.1,60.1,74700.0,41.6057,41.7094,41.578,41.578,74700.0
2007-03-15 12:10:00,60.1,60.14,60.1,60.11,102500.0,41.578,41.6057,41.578,41.5849,102500.0
2007-03-15 12:15:00,60.1,60.12,60.07,60.09,152100.0,41.578,41.5918,41.5572,41.5711,152100.0
2007-03-15 12:20:00,60.08,60.09,60.04,60.07,80200.0,41.5641,41.5711,41.5365,41.5572,80200.0
2007-03-15 12:25:00,60.07,60.1,60.07,60.07,75000.0,41.5572,41.578,41.5572,41.5572,75000.0
2007-03-15 12:30:00,60.07,60.14,60.04,60.14,116000.0,41.5572,41.6057,41.5365,41.6057,116000.0
2007-03-15 12:35:00,60.14,60.22,60.12,60.14,80500.0,41.6057,41.661,41.5918,41.6057,80500.0
2007-03-15 12:40:00,60.15,60.25,60.14,60.24,74000.0,41.6126,41.6818,41.6057,41.6748,74000.0
2007-03-15 12:45:00,60.24,60.26,60.19,60.19,125500.0,41.6748,41.6887,41.6402,41.6402,125500.0
2007-03-15 12:50:00,60.18,60.2,60.12,60.13,79600.0,41.6333,41.6472,41.5918,41.5987,79600.0
2007-03-15 12:55:00,60.12,60.19,60.12,60.16,41700.0,41.5918,41.6402,41.5918,41.6195,41700.0
2007-03-15 13:00:00,60.16,60.17,60.0,60.09,108200.0,41.6195,41.6264,41.5088,41.5711,108200.0
2007-03-15 13:05:00,60.09,60.13,60.08,60.12,84400.0,41.5711,41.5987,41.5641,41.5918,84400.0
2007-03-15 13:10:00,60.12,60.19,60.06,60.17,147000.0,41.5918,41.6402,41.5503,41.6264,147000.0
2007-03-15 13:15:00,60.16,60.18,60.11,60.13,62000.0,41.6195,41.6333,41.5849,41.5987,62000.0
2007-03-15 13:20:00,60.13,60.15,60.05,60.07,77300.0,41.5987,41.6126,41.5434,41.5572,77300.0
2007-03-15 13:25:00,60.08,60.08,60.03,60.04,60800.0,41.5641,41.5641,41.5296,41.5365,60800.0
2007-03-15 13:30:00,60.04,60.04,59.96,59.96,113700.0,41.5365,41.5365,41.4811,41.4811,113700.0
2007-03-15 13:35:00,59.96,59.98,59.8,59.8,159700.0,41.4811,41.495,41.3704,41.3704,159700.0
2007-03-15 13:40:00,59.8,59.99,59.79,59.94,214600.0,41.3704,41.5019,41.3635,41.4673,214600.0
2007-03-15 13:45:00,59.93,60.11,59.92,60.0,151700.0,41.4604,41.5849,41.4535,41.5088,151700.0
2007-03-15 13:50:00,60.01,60.17,60.0,60.08,107000.0,41.5157,41.6264,41.5088,41.5641,107000.0
2007-03-15 13:55:00,60.06,60.11,60.04,60.06,70100.0,41.5503,41.5849,41.5365,41.5503,70100.0
2007-03-15 14:00:00,60.06,60.11,60.04,60.06,59500.0,41.5503,41.5849,41.5365,41.5503,59500.0
2007-03-15 14:05:00,60.06,60.15,60.06,60.09,55200.0,41.5503,41.6126,41.5503,41.5711,55200.0
2007-03-15 14:10:00,60.09,60.1,60.05,60.08,129200.0,41.5711,41.578,41.5434,41.5641,129200.0
2007-03-15 14:15:00,60.08,60.09,60.03,60.06,85300.0,41.5641,41.5711,41.5296,41.5503,85300.0
2007-03-15 14:20:00,60.05,60.14,60.04,60.07,74200.0,41.5434,41.6057,41.5365,41.5572,74200.0
2007-03-15 14:25:00,60.07,60.13,60.07,60.11,60900.0,41.5572,41.5987,41.5572,41.5849,60900.0
2007-03-15 14:30:00,60.11,60.14,60.1,60.13,51200.0,41.5849,41.6057,41.578,41.5987,51200.0
2007-03-15 14:35:00,60.14,60.15,60.09,60.09,108100.0,41.6057,41.6126,41.5711,41.5711,108100.0
2007-03-15 14:40:00,60.09,60.21,60.09,60.18,117400.0,41.5711,41.6541,41.5711,41.6333,117400.0
2007-03-15 14:45:00,60.18,60.19,60.1,60.13,55700.0,41.6333,41.6402,41.578,41.5987,55700.0
2007-03-15 14:50:00,60.12,60.16,60.12,60.13,67300.0,41.5918,41.6195,41.5918,41.5987,67300.0
2007-03-15 14:55:00,60.12,60.13,60.11,60.13,50200.0,41.5918,41.5987,41.5849,41.5987,50200.0
2007-03-15 15:00:00,60.12,60.14,60.09,60.13,100400.0,41.5918,41.6057,41.5711,41.5987,100400.0
2007-03-15 15:05:00,60.12,60.16,60.12,60.15,65400.0,41.5918,41.6195,41.5918,41.6126,65400.0
2007-03-15 15:10:00,60.15,60.15,60.11,60.13,100400.0,41.6126,41.6126,41.5849,41.5987,100400.0
2007-03-15 15:15:00,60.13,60.14,60.06,60.06,124100.0,41.5987,41.6057,41.5503,41.5503,124100.0
2007-03-15 15:20:00,60.06,60.06,60.01,60.02,164100.0,41.5503,41.5503,41.5157,41.5226,164100.0
2007-03-15 15:25:00,60.01,60.04,60.0,60.0,179700.0,41.5157,41.5365,41.5088,41.5088,179700.0
2007-03-15 15:30:00,60.0,60.08,59.97,60.08,107500.0,41.5088,41.5641,41.488,41.5641,107500.0
2007-03-15 15:35:00,60.08,60.1,60.06,60.1,106800.0,41.5641,41.578,41.5503,41.578,106800.0
2007-03-15 15:40:00,60.1,60.15,60.1,60.11,125800.0,41.578,41.6126,41.578,41.5849,125800.0
2007-03-15 15:45:00,60.1,60.11,59.95,59.96,181200.0,41.578,41.5849,41.4742,41.4811,181200.0
2007-03-15 15:50:00,59.96,60.02,59.95,60.01,211600.0,41.4811,41.5226,41.4742,41.5157,211600.0
2007-03-15 15:55:00,60.0,60.05,59.98,60.0,241600.0,41.5088,41.5434,41.495,41.5088,241600.0
2007-03-16 09:30:00,59.9,60.12,59.62,59.91,4549900.0,41.4396,41.5918,41.2459,41.4465,4549900.0
2007-03-16 09:35:00,59.89,60.12,59.84,59.99,195700.0,41.4327,41.5918,41.3981,41.5019,195700.0
2007-03-16 09:40:00,60.0,60.25,59.99,60.17,208700.0,41.5088,41.6818,41.5019,41.6264,208700.0
2007-03-16 09:45:00,60.19,60.46,60.0,60.19,387100.0,41.6402,41.827,41.5088,41.6402,387100.0
2007-03-16 09:50:00,60.2,60.42,60.05,60.1,223100.0,41.6472,41.7994,41.5434,41.578,223100.0
2007-03-16 09:55:00,60.11,60.19,59.88,59.93,163600.0,41.5849,41.6402,41.4258,41.4604,163600.0
2007-03-16 10:00:00,59.93,60.14,59.92,60.0,248200.0,41.4604,41.6057,41.4535,41.5088,248200.0
2007-03-16 10:05:00,60.0,60.04,59.89,59.95,104300.0,41.5088,41.5365,41.4327,41.4742,104300.0
2007-03-16 10:10:00,59.95,60.02,59.81,59.89,107100.0,41.4742,41.5226,41.3774,41.4327,107100.0
2007-03-16 10:15:00,59.9,60.14,59.87,60.09,120900.0,41.4396,41.6057,41.4189,41.5711,120900.0
2007-03-16 10:20:00,60.1,60.1,59.89,59.95,72100.0,41.578,41.578,41.4327,41.4742,72100.0
2007-03-16 10:25:00,59.94,60.0,59.91,59.95,83300.0,41.4673,41.5088,41.4465,41.4742,83300.0
2007-03-16 10:30:00,59.94,60.03,59.93,60.01,67600.0,41.4673,41.5296,41.4604,41.5157,67600.0
2007-03-16 10:35:00,59.99,60.0,59.91,59.98,60100.0,41.5019,41.5088,41.4465,41.495,60100.0
2007-03-16 10:40:00,59.98,59.99,59.89,59.98,95800.0,41.495,41.5019,41.4327,41.495,95800.0
2007-03-16 10:45:00,59.97,59.99,59.93,59.95,81800.0,41.488,41.5019,41.4604,41.4742,81800.0
2007-03-16 10:50:00,59.95,59.96,59.83,59.93,119400.0,41.4742,41.4811,41.3912,41.4604,119400.0
2007-03-16 10:55:00,59.93,59.94,59.88,59.89,75700.0,41.4604,41.4673,41.4258,41.4327,75700.0
2007-03-16 11:00:00,59.89,59.9,59.85,59.88,95200.0,41.4327,41.4396,41.405,41.4258,95200.0
2007-03-16 11:05:00,59.88,59.91,59.8,59.8,94000.0,41.4258,41.4465,41.3704,41.3704,94000.0
2007-03-16 11:10:00,59.8,59.8,59.63,59.72,182900.0,41.3704,41.3704,41.2528,41.3151,182900.0
2007-03-16 11:15:00,59.72,59.73,59.59,59.62,124400.0,41.3151,41.322,41.2252,41.2459,124400.0
2007-03-16 11:20:00,59.62,59.73,59.62,59.71,139600.0,41.2459,41.322,41.2459,41.3082,139600.0
2007-03-16 11:25:00,59.7,59.8,59.57,59.61,138500.0,41.3013,41.3704,41.2113,41.239,138500.0
2007-03-16 11:30:00,59.63,59.65,59.56,59.57,164300.0,41.2528,41.2667,41.2044,41.2113,164300.0
2007-03-16 11:35:00,59.56,59.65,59.53,59.65,145800.0,41.2044,41.2667,41.1836,41.2667,145800.0
2007-03-16 11:40:00,59.64,59.73,59.59,59.72,85400.0,41.2597,41.322,41.2252,41.3151,85400.0
2007-03-16 11:45:00,59.72,59.75,59.65,59.68,93700.0,41.3151,41.3358,41.2667,41.2874,93700.0
2007-03-16 11:50:00,59.68,59.69,59.57,59.6,92700.0,41.2874,41.2943,41.2113,41.2321,92700.0
2007-03-16 11:55:00,59.59,59.7,59.59,59.67,87300.0,41.2252,41.3013,41.2252,41.2805,87300.0
2007-03-16 12:00:00,59.66,59.72,59.65,59.71,63600.0,41.2736,41.3151,41.2667,41.3082,63600.0
2007-03-16 12:05:00,59.7,59.72,59.66,59.66,80000.0,41.3013,41.3151,41.2736,41.2736,80000.0
2007-03-16 12:10:00,59.66,59.68,59.61,59.68,78300.0,41.2736,41.2874,41.239,41.2874,78300.0
2007-03-16 12:15:00,59.68,59.75,59.67,59.7,169300.0,41.2874,41.3358,41.2805,41.3013,169300.0
2007-03-16 12:20:00,59.69,59.7,59.58,59.6,86400.0,41.2943,41.3013,41.2182,41.2321,86400.0
2007-03-16 12:25:00,59.61,59.71,59.61,59.71,50800.0,41.239,41.3082,41.239,41.3082,50800.0
2007-03-16 12:30:00,59.7,59.7,59.6,59.6,73800.0,41.3013,41.3013,41.2321,41.2321,73800.0
2007-03-16 12:35:00,59.6,59.66,59.58,59.65,98500.0,41.2321,41.2736,41.2182,41.2667,98500.0
2007-03-16 12:40:00,59.65,59.75,59.65,59.73,42000.0,41.2667,41.3358,41.2667,41.322,42000.0
2007-03-16 12:45:00,59.72,59.75,59.62,59.63,51100.0,41.3151,41.3358,41.2459,41.2528,51100.0
2007-03-16 12:50:00,59.63,59.67,59.6,59.65,74100.0,41.2528,41.2805,41.2321,41.2667,74100.0
2007-03-16 12:55:00,59.65,59.7,59.62,59.66,35700.0,41.2667,41.3013,41.2459,41.2736,35700.0
2007-03-16 13:00:00,59.66,59.73,59.62,59.64,42500.0,41.2736,41.322,41.2459,41.2597,42500.0
2007-03-16 13:05:00,59.64,59.66,59.62,59.65,25900.0,41.2597,41.2736,41.2459,41.2667,25900.0
2007-03-16 13:10:00,59.64,59.66,59.64,59.66,44900.0,41.2597,41.2736,41.2597,41.2736,44900.0
2007-03-16 13:15:00,59.64,59.66,59.62,59.65,71500.0,41.2597,41.2736,41.2459,41.2667,71500.0
2007-03-16 13:20:00,59.64,59.77,59.64,59.76,89600.0,41.2597,41.3497,41.2597,41.3428,89600.0
2007-03-16 13:25:00,59.76,59.77,59.71,59.75,38300.0,41.3428,41.3497,41.3082,41.3358,38300.0
2007-03-16 13:30:00,59.74,59.88,59.74,59.84,83100.0,41.3289,41.4258,41.3289,41.3981,83100.0
2007-03-16 13:35:00,59.84,59.85,59.69,59.76,105100.0,41.3981,41.405,41.2943,41.3428,105100.0
2007-03-16 13:40:00,59.73,59.79,59.72,59.78,65700.0,41.322,41.3635,41.3151,41.3566,65700.0
2007-03-16 13:45:00,59.77,59.78,59.65,59.69,84700.0,41.3497,41.3566,41.2667,41.2943,84700.0
2007-03-16 13:50:00,59.69,60.01,59.69,59.73,92600.0,41.2943,41.5157,41.2943,41.322,92600.0
2007-03-16 13:55:00,59.72,59.73,59.7,59.72,46600.0,41.3151,41.322,41.3013,41.3151,46600.0
2007-03-16 14:00:00,59.73,59.73,59.7,59.71,81300.0,41.322,41.322,41.3013,41.3082,81300.0
2007-03-16 14:05:00,59.71,59.72,59.58,59.64,102400.0,41.3082,41.3151,41.2182,41.2597,102400.0
2007-03-16 14:10:00,59.64,59.72,59.57,59.72,80100.0,41.2597,41.3151,41.2113,41.3151,80100.0
2007-03-16 14:15:00,59.73,59.73,59.67,59.68,46400.0,41.322,41.322,41.2805,41.2874,46400.0
2007-03-16 14:20:00,59.68,59.68,59.57,59.63,75800.0,41.2874,41.2874,41.2113,41.2528,75800.0
2007-03-16 14:25:00,59.62,59.64,59.58,59.62,69500.0,41.2459,41.2597,41.2182,41.2459,69500.0
2007-03-16 14:30:00,59.61,60.01,59.54,59.56,105600.0,41.239,41.5157,41.1906,41.2044,105600.0
2007-03-16 14:35:00,59.55,59.65,59.54,59.65,129800.0,41.1975,41.2667,41.1906,41.2667,129800.0
2007-03-16 14:40:00,59.65,59.66,59.53,59.55,80300.0,41.2667,41.2736,41.1836,41.1975,80300.0
2007-03-16 14:45:00,59.54,59.55,59.46,59.55,143700.0,41.1906,41.1975,41.1352,41.1975,143700.0
2007-03-16 14:50:00,59.54,59.56,59.47,59.52,234100.0,41.1906,41.2044,41.1421,41.1767,234100.0
2007-03-16 14:55:00,59.51,59.54,59.47,59.53,240800.0,41.1698,41.1906,41.1421,41.1836,240800.0
2007-03-16 15:00:00,59.53,59.56,59.44,59.53,181400.0,41.1836,41.2044,41.1214,41.1836,181400.0
2007-03-16 15:05:00,59.54,59.6,59.49,59.6,147000.0,41.1906,41.2321,41.156,41.2321,147000.0
2007-03-16 15:10:00,59.59,59.62,59.58,59.59,101800.0,41.2252,41.2459,41.2182,41.2252,101800.0
2007-03-16 15:15:00,59.58,60.01,59.49,59.5,174400.0,41.2182,41.5157,41.156,41.1629,174400.0
2007-03-16 15:20:00,59.49,59.5,59.47,59.49,146400.0,41.156,41.1629,41.1421,41.156,146400.0
2007-03-16 15:25:00,59.5,59.52,59.44,59.5,137000.0,41.1629,41.1767,41.1214,41.1629,137000.0
2007-03-16 15:30:00,59.5,59.57,59.31,59.35,380200.0,41.1629,41.2113,41.0314,41.0591,380200.0
2007-03-16 15:35:00,59.35,59.52,59.25,59.5,265600.0,41.0591,41.1767,40.9899,41.1629,265600.0
2007-03-16 15:40:00,59.5,59.51,59.39,59.42,237200.0,41.1629,41.1698,41.0868,41.1075,237200.0
2007-03-16 15:45:00,59.41,59.43,59.34,59.41,281900.0,41.1006,41.1145,41.0522,41.1006,281900.0
2007-03-16 15:50:00,59.4,59.45,59.38,59.4,296400.0,41.0937,41.1283,41.0799,41.0937,296400.0
2007-03-16 15:55:00,59.39,59.43,59.21,59.26,611500.0,41.0868,41.1145,40.9623,40.9969,611500.0
2007-03-19 09:30:00,59.75,59.75,59.44,59.45,411300.0,41.3358,41.3358,41.1214,41.1283,411300.0
2007-03-19 09:35:00,59.44,59.49,59.31,59.32,240600.0,41.1214,41.156,41.0314,41.0384,240600.0
2007-03-19 09:40:00,59.32,59.45,59.32,59.45,232200.0,41.0384,41.1283,41.0384,41.1283,232200.0
2007-03-19 09:45:00,59.46,59.47,59.4,59.45,136500.0,41.1352,41.1421,41.0937,41.1283,136500.0
2007-03-19 09:50:00,59.45,59.5,59.35,59.35,204400.0,41.1283,41.1629,41.0591,41.0591,204400.0
2007-03-19 09:55:00,59.35,59.48,59.07,59.26,382600.0,41.0591,41.1491,40.8654,40.9969,382600.0
2007-03-19 10:00:00,59.26,59.5,59.09,59.22,580300.0,40.9969,41.1629,40.8792,40.9692,580300.0
2007-03-19 10:05:00,59.22,59.25,59.17,59.2,210600.0,40.9692,40.9899,40.9346,40.9553,210600.0
2007-03-19 10:10:00,59.24,59.24,59.09,59.11,184300.0,40.983,40.983,40.8792,40.8931,184300.0
2007-03-19 10:15:00,59.1,59.24,59.09,59.16,192200.0,40.8862,40.983,40.8792,40.9277,192200.0
2007-03-19 10:20:00,59.16,59.2,59.07,59.1,166800.0,40.9277,40.9553,40.8654,40.8862,166800.0
2007-03-19 10:25:00,59.1,59.29,59.09,59.24,185300.0,40.8862,41.0176,40.8792,40.983,185300.0
2007-03-19 10:30:00,59.18,59.25,59.13,59.14,172100.0,40.9415,40.9899,40.9069,40.9138,172100.0
2007-03-19 10:35:00,59.15,59.2,59.11,59.2,118200.0,40.9208,40.9553,40.8931,40.9553,118200.0
2007-03-19 10:40:00,59.19,59.2,59.11,59.15,254000.0,40.9484,40.9553,40.8931,40.9208,254000.0
2007-03-19 10:45:00,59.15,59.2,59.11,59.12,77100.0,40.9208,40.9553,40.8931,40.9,77100.0
2007-03-19 10:50:00,59.12,59.17,59.11,59.17,235700.0,40.9,40.9346,40.8931,40.9346,235700.0
2007-03-19 10:55:00,59.16,59.2,59.13,59.2,310700.0,40.9277,40.9553,40.9069,40.9553,310700.0
2007-03-19 11:00:00,59.19,59.41,59.17,59.33,267800.0,40.9484,41.1006,40.9346,41.0453,267800.0
2007-03-19 11:05:00,59.33,59.35,59.26,59.28,92100.0,41.0453,41.0591,40.9969,41.0107,92100.0
2007-03-19 11:10:00,59.27,59.28,59.17,59.17,128200.0,41.0038,41.0107,40.9346,40.9346,128200.0
2007-03-19 11:15:00,59.18,59.25,59.18,59.19,124200.0,40.9415,40.9899,40.9415,40.9484,124200.0
2007-03-19 11:20:00,59.2,59.23,59.18,59.23,91700.0,40.9553,40.9761,40.9415,40.9761,91700.0
2007-03-19 11:25:00,59.23,59.26,59.2,59.21,116800.0,40.9761,40.9969,40.9553,40.9623,116800.0
2007-03-19 11:30:00,59.21,59.21,59.12,59.12,150200.0,40.9623,40.9623,40.9,40.9,150200.0
2007-03-19 11:35:00,59.13,59.25,59.12,59.25,176600.0,40.9069,40.9899,40.9,40.9899,176600.0
2007-03-19 11:40:00,59.25,59.31,59.21,59.25,112500.0,40.9899,41.0314,40.9623,40.9899,112500.0
2007-03-19 11:45:00,59.25,59.3,59.25,59.3,66000.0,40.9899,41.0245,40.9899,41.0245,66000.0
2007-03-19 11:50:00,59.3,59.3,59.24,59.29,91800.0,41.0245,41.0245,40.983,41.0176,91800.0
2007-03-19 11:55:00,59.28,59.29,59.24,59.28,69100.0,41.0107,41.0176,40.983,41.0107,69100.0
2007-03-19 12:00:00,59.27,59.28,59.2,59.21,74200.0,41.0038,41.0107,40.9553,40.9623,74200.0
2007-03-19 12:05:00,59.21,59.23,59.19,59.21,200400.0,40.9623,40.9761,40.9484,40.9623,200400.0
2007-03-19 12:10:00,59.21,59.25,59.17,59.22,90000.0,40.9623,40.9899,40.9346,40.9692,90000.0
2007-03-19 12:15:00,59.21,59.27,59.17,59.18,131100.0,40.9623,41.0038,40.9346,40.9415,131100.0
2007-03-19 12:20:00,59.18,59.44,59.18,59.28,269200.0,40.9415,41.1214,40.9415,41.0107,269200.0
2007-03-19 12:25:00,59.28,59.29,59.24,59.25,74100.0,41.0107,41.0176,40.983,40.9899,74100.0
2007-03-19 12:30:00,59.24,59.25,59.16,59.22,136400.0,40.983,40.9899,40.9277,40.9692,136400.0
2007-03-19 12:35:00,59.22,59.23,59.21,59.21,42100.0,40.9692,40.9761,40.9623,40.9623,42100.0
2007-03-19 12:40:00,59.22,59.26,59.2,59.23,69800.0,40.9692,40.9969,40.9553,40.9761,69800.0
2007-03-19 12:45:00,59.24,59.24,59.21,59.23,63200.0,40.983,40.983,40.9623,40.9761,63200.0
2007-03-19 12:50:00,59.22,59.23,59.22,59.22,70900.0,40.9692,40.9761,40.9692,40.9692,70900.0
2007-03-19 12:55:00,59.23,59.23,59.14,59.19,141500.0,40.9761,40.9761,40.9138,40.9484,141500.0
2007-03-19 13:00:00,59.19,59.19,59.12,59.14,94100.0,40.9484,40.9484,40.9,40.9138,94100.0
2007-03-19 13:05:00,59.13,59.21,59.13,59.21,83900.0,40.9069,40.9623,40.9069,40.9623,83900.0
2007-03-19 13:10:00,59.21,59.22,59.19,59.2,70600.0,40.9623,40.9692,40.9484,40.9553,70600.0
2007-03-19 13:15:00,59.2,59.21,59.19,59.2,79800.0,40.9553,40.9623,40.9484,40.9553,79800.0
2007-03-19 13:20:00,59.2,59.22,59.17,59.19,92900.0,40.9553,40.9692,40.9346,40.9484,92900.0
2007-03-19 13:25:00,59.2,59.22,59.19,59.22,43400.0,40.9553,40.9692,40.9484,40.9692,43400.0
2007-03-19 13:30:00,59.22,59.28,59.21,59.22,121700.0,40.9692,41.0107,40.9623,40.9692,121700.0
2007-03-19 13:35:00,59.22,59.24,59.21,59.24,97800.0,40.9692,40.983,40.9623,40.983,97800.0
2007-03-19 13:40:00,59.24,59.29,59.22,59.22,158200.0,40.983,41.0176,40.9692,40.9692,158200.0
2007-03-19 13:45:00,59.22,59.25,59.21,59.23,48500.0,40.9692,40.9899,40.9623,40.9761,48500.0
2007-03-19 13:50:00,59.23,59.28,59.22,59.22,58500.0,40.9761,41.0107,40.9692,40.9692,58500.0
2007-03-19 13:55:00,59.22,59.28,59.22,59.25,105700.0,40.9692,41.0107,40.9692,40.9899,105700.0
2007-03-19 14:00:00,59.24,59.31,59.24,59.25,118400.0,40.983,41.0314,40.983,40.9899,118400.0
2007-03-19 14:05:00,59.25,59.3,59.23,59.29,89600.0,40.9899,41.0245,40.9761,41.0176,89600.0
2007-03-19 14:10:00,59.29,59.3,59.25,59.25,51600.0,41.0176,41.0245,40.9899,40.9899,51600.0
2007-03-19 14:15:00,59.26,59.26,59.2,59.23,118700.0,40.9969,40.9969,40.9553,40.9761,118700.0
2007-03-19 14:20:00,59.23,59.27,59.22,59.26,107200.0,40.9761,41.0038,40.9692,40.9969,107200.0
2007-03-19 14:25:00,59.26,59.27,59.23,59.23,36700.0,40.9969,41.0038,40.9761,40.9761,36700.0
2007-03-19 14:30:00,59.24,59.32,59.22,59.22,158600.0,40.983,41.0384,40.9692,40.9692,158600.0
2007-03-19 14:35:00,59.22,59.26,59.2,59.24,173100.0,40.9692,40.9969,40.9553,40.983,173100.0
2007-03-19 14:40:00,59.24,59.26,59.22,59.24,65100.0,40.983,40.9969,40.9692,40.983,65100.0
2007-03-19 14:45:00,59.24,59.3,59.23,59.25,108800.0,40.983,41.0245,40.9761,40.9899,108800.0
2007-03-19 14:50:00,59.25,59.28,59.24,59.25,73800.0,40.9899,41.0107,40.983,40.9899,73800.0
2007-03-19 14:55:00,59.25,59.25,59.19,59.19,99300.0,40.9899,40.9899,40.9484,40.9484,99300.0
2007-03-19 15:00:00,59.2,59.22,59.19,59.21,137900.0,40.9553,40.9692,40.9484,40.9623,137900.0
2007-03-19 15:05:00,59.21,59.21,59.0,59.03,401900.0,40.9623,40.9623,40.817,40.8377,401900.0
2007-03-19 15:10:00,59.03,59.21,59.0,59.15,217500.0,40.8377,40.9623,40.817,40.9208,217500.0
2007-03-19 15:15:00,59.15,59.16,59.09,59.14,92700.0,40.9208,40.9277,40.8792,40.9138,92700.0
2007-03-19 15:20:00,59.15,59.17,59.11,59.11,94100.0,40.9208,40.9346,40.8931,40.8931,94100.0
2007-03-19 15:25:00,59.1,59.11,59.0,59.05,185000.0,40.8862,40.8931,40.817,40.8516,185000.0
2007-03-19 15:30:00,59.06,59.11,59.05,59.07,123900.0,40.8585,40.8931,40.8516,40.8654,123900.0
2007-03-19 15:35:00,59.06,59.13,59.06,59.12,88400.0,40.8585,40.9069,40.8585,40.9,88400.0
2007-03-19 15:40:00,59.13,59.2,59.12,59.19,154000.0,40.9069,40.9553,40.9,40.9484,154000.0
2007-03-19 15:45:00,59.19,59.2,59.15,59.17,168300.0,40.9484,40.9553,40.9208,40.9346,168300.0
2007-03-19 15:50:00,59.18,59.18,59.04,59.06,227800.0,40.9415,40.9415,40.8447,40.8585,227800.0
2007-03-19 15:55:00,59.07,59.15,59.05,59.13,368200.0,40.8654,40.9208,40.8516,40.9069,368200.0
2007-03-20 09:30:00,59.05,59.24,59.03,59.21,390100.0,40.8516,40.983,40.8377,40.9623,390100.0
2007-03-20 09:35:00,59.22,59.27,59.16,59.24,162600.0,40.9692,41.0038,40.9277,40.983,162600.0
2007-03-20 09:40:00,59.24,59.25,59.13,59.17,124500.0,40.983,40.9899,40.9069,40.9346,124500.0
2007-03-20 09:45:00,59.17,59.23,59.15,59.2,154100.0,40.9346,40.9761,40.9208,40.9553,154100.0
2007-03-20 09:50:00,59.22,59.32,59.22,59.24,196400.0,40.9692,41.0384,40.9692,40.983,196400.0
2007-03-20 09:55:00,59.24,59.26,59.19,59.21,139100.0,40.983,40.9969,40.9484,40.9623,139100.0
2007-03-20 10:00:00,59.22,59.27,59.16,59.26,144500.0,40.9692,41.0038,40.9277,40.9969,144500.0
2007-03-20 10:05:00,59.26,59.32,59.25,59.26,131600.0,40.9969,41.0384,40.9899,40.9969,131600.0
2007-03-20 10:10:00,59.26,59.33,59.2,59.27,147600.0,40.9969,41.0453,40.9553,41.0038,147600.0
2007-03-20 10:15:00,59.27,59.27,59.19,59.2,139100.0,41.0038,41.0038,40.9484,40.9553,139100.0
2007-03-20 10:20:00,59.2,59.38,59.2,59.26,269700.0,40.9553,41.0799,40.9553,40.9969,269700.0
2007-03-20 10:25:00,59.27,59.28,59.22,59.25,98800.0,41.0038,41.0107,40.9692,40.9899,98800.0
2007-03-20 10:30:00,59.25,59.27,59.19,59.23,85200.0,40.9899,41.0038,40.9484,40.9761,85200.0
2007-03-20 10:35:00,59.23,59.27,59.2,59.2,113700.0,40.9761,41.0038,40.9553,40.9553,113700.0
2007-03-20 10:40:00,59.19,59.3,59.19,59.29,198400.0,40.9484,41.0245,40.9484,41.0176,198400.0
2007-03-20 10:45:00,59.28,59.33,59.25,59.33,128600.0,41.0107,41.0453,40.9899,41.0453,128600.0
2007-03-20 10:50:00,59.32,59.4,59.25,59.32,244700.0,41.0384,41.0937,40.9899,41.0384,244700.0
2007-03-20 10:55:00,59.31,59.4,59.3,59.39,415000.0,41.0314,41.0937,41.0245,41.0868,415000.0
2007-03-20 11:00:00,59.38,59.39,59.23,59.3,85300.0,41.0799,41.0868,40.9761,41.0245,85300.0
2007-03-20 11:05:00,59.3,59.49,59.23,59.47,206100.0,41.0245,41.156,40.9761,41.1421,206100.0
2007-03-20 11:10:00,59.46,59.54,59.22,59.54,146200.0,41.1352,41.1906,40.9692,41.1906,146200.0
2007-03-20 11:15:00,59.53,59.56,59.25,59.52,178000.0,41.1836,41.2044,40.9899,41.1767,178000.0
2007-03-20 11:20:00,59.51,59.53,59.27,59.46,60200.0,41.1698,41.1836,41.0038,41.1352,60200.0
2007-03-20 11:25:00,59.45,59.46,59.34,59.43,39300.0,41.1283,41.1352,41.0522,41.1145,39300.0
2007-03-20 11:30:00,59.43,59.52,59.43,59.46,42200.0,41.1145,41.1767,41.1145,41.1352,42200.0
2007-03-20 11:35:00,59.46,59.51,59.43,59.46,62800.0,41.1352,41.1698,41.1145,41.1352,62800.0
2007-03-20 11:40:00,59.46,59.49,59.45,59.49,36300.0,41.1352,41.156,41.1283,41.156,36300.0
2007-03-20 11:45:00,59.48,59.49,59.45,59.47,81200.0,41.1491,41.156,41.1283,41.1421,81200.0
2007-03-20 11:50:00,59.48,59.53,59.47,59.51,94300.0,41.1491,41.1836,41.1421,41.1698,94300.0
2007-03-20 11:55:00,59.5,59.68,59.5,59.61,160700.0,41.1629,41.2874,41.1629,41.239,160700.0
2007-03-20 12:00:00,59.62,59.62,59.46,59.56,155700.0,41.2459,41.2459,41.1352,41.2044,155700.0
2007-03-20 12:05:00,59.56,59.62,59.55,59.59,151200.0,41.2044,41.2459,41.1975,41.2252,151200.0
2007-03-20 12:10:00,59.57,59.63,59.56,59.62,74000.0,41.2113,41.2528,41.2044,41.2459,74000.0
2007-03-20 12:15:00,59.63,59.65,59.61,59.65,194000.0,41.2528,41.2667,41.239,41.2667,194000.0
2007-03-20 12:20:00,59.65,59.66,59.58,59.65,77200.0,41.2667,41.2736,41.2182,41.2667,77200.0
2007-03-20 12:25:00,59.66,59.73,59.64,59.72,107100.0,41.2736,41.322,41.2597,41.3151,107100.0
2007-03-20 12:30:00,59.71,59.71,59.61,59.62,129100.0,41.3082,41.3082,41.239,41.2459,129100.0
2007-03-20 12:35:00,59.62,59.65,59.6,59.6,59600.0,41.2459,41.2667,41.2321,41.2321,59600.0
2007-03-20 12:40:00,59.6,59.61,59.5,59.54,156100.0,41.2321,41.239,41.1629,41.1906,156100.0
2007-03-20 12:45:00,59.55,59.56,59.54,59.55,50300.0,41.1975,41.2044,41.1906,41.1975,50300.0
2007-03-20 12:50:00,59.55,59.56,59.54,59.56,74500.0,41.1975,41.2044,41.1906,41.2044,74500.0
2007-03-20 12:55:00,59.55,59.7,59.55,59.66,582600.0,41.1975,41.3013,41.1975,41.2736,582600.0
2007-03-20 13:00:00,59.66,59.7,59.6,59.6,102600.0,41.2736,41.3013,41.2321,41.2321,102600.0
2007-03-20 13:05:00,59.6,59.62,59.6,59.6,87600.0,41.2321,41.2459,41.2321,41.2321,87600.0
2007-03-20 13:10:00,59.6,59.61,59.55,59.55,83700.0,41.2321,41.239,41.1975,41.1975,83700.0
2007-03-20 13:15:00,59.55,59.57,59.54,59.54,85300.0,41.1975,41.2113,41.1906,41.1906,85300.0
2007-03-20 13:20:00,59.54,59.54,59.49,59.5,195700.0,41.1906,41.1906,41.156,41.1629,195700.0
2007-03-20 13:25:00,59.5,59.51,59.45,59.47,74600.0,41.1629,41.1698,41.1283,41.1421,74600.0
2007-03-20 13:30:00,59.47,59.56,59.45,59.48,175000.0,41.1421,41.2044,41.1283,41.1491,175000.0
2007-03-20 13:35:00,59.47,59.49,59.46,59.48,81200.0,41.1421,41.156,41.1352,41.1491,81200.0
2007-03-20 13:40:00,59.49,59.61,59.45,59.61,163500.0,41.156,41.239,41.1283,41.239,163500.0
2007-03-20 13:45:00,59.6,59.61,59.56,59.56,111700.0,41.2321,41.239,41.2044,41.2044,111700.0
2007-03-20 13:50:00,59.56,59.57,59.42,59.43,111400.0,41.2044,41.2113,41.1075,41.1145,111400.0
2007-03-20 13:55:00,59.43,59.43,59.39,59.41,165100.0,41.1145,41.1145,41.0868,41.1006,165100.0
2007-03-20 14:00:00,59.41,59.42,59.36,59.37,182600.0,41.1006,41.1075,41.066,41.073,182600.0
2007-03-20 14:05:00,59.37,59.37,59.3,59.34,202000.0,41.073,41.073,41.0245,41.0522,202000.0
2007-03-20 14:10:00,59.34,59.45,59.25,59.45,182100.0,41.0522,41.1283,40.9899,41.1283,182100.0
2007-03-20 14:15:00,59.45,59.51,59.39,59.4,96400.0,41.1283,41.1698,41.0868,41.0937,96400.0
2007-03-20 14:20:00,59.41,59.46,59.4,59.45,73700.0,41.1006,41.1352,41.0937,41.1283,73700.0
2007-03-20 14:25:00,59.45,59.49,59.41,59.42,72000.0,41.1283,41.156,41.1006,41.1075,72000.0
2007-03-20 14:30:00,59.42,59.43,59.36,59.37,48400.0,41.1075,41.1145,41.066,41.073,48400.0
2007-03-20 14:35:00,59.37,59.42,59.36,59.42,56600.0,41.073,41.1075,41.066,41.1075,56600.0
2007-03-20 14:40:00,59.41,59.42,59.31,59.42,93700.0,41.1006,41.1075,41.0314,41.1075,93700.0
2007-03-20 14:45:00,59.43,59.44,59.38,59.43,47700.0,41.1145,41.1214,41.0799,41.1145,47700.0
2007-03-20 14:50:00,59.44,59.5,59.42,59.5,80300.0,41.1214,41.1629,41.1075,41.1629,80300.0
2007-03-20 14:55:00,59.5,59.5,59.45,59.47,218300.0,41.1629,41.1629,41.1283,41.1421,218300.0
2007-03-20 15:00:00,59.47,59.5,59.45,59.46,106000.0,41.1421,41.1629,41.1283,41.1352,106000.0
2007-03-20 15:05:00,59.49,59.5,59.44,59.49,84300.0,41.156,41.1629,41.1214,41.156,84300.0
2007-03-20 15:10:00,59.48,59.48,59.41,59.44,77000.0,41.1491,41.1491,41.1006,41.1214,77000.0
2007-03-20 15:15:00,59.44,59.45,59.37,59.39,105000.0,41.1214,41.1283,41.073,41.0868,105000.0
2007-03-20 15:20:00,59.39,59.45,59.39,59.44,84000.0,41.0868,41.1283,41.0868,41.1214,84000.0
2007-03-20 15:25:00,59.45,59.45,59.44,59.44,72300.0,41.1283,41.1283,41.1214,41.1214,72300.0
2007-03-20 15:30:00,59.44,59.46,59.42,59.43,92700.0,41.1214,41.1352,41.1075,41.1145,92700.0
2007-03-20 15:35:00,59.43,59.48,59.41,59.41,107300.0,41.1145,41.1491,41.1006,41.1006,107300.0
2007-03-20 15:40:00,59.42,59.46,59.39,59.4,114100.0,41.1075,41.1352,41.0868,41.0937,114100.0
2007-03-20 15:45:00,59.4,59.41,59.39,59.4,132200.0,41.0937,41.1006,41.0868,41.0937,132200.0
2007-03-20 15:50:00,59.41,59.44,59.26,59.32,355200.0,41.1006,41.1214,40.9969,41.0384,355200.0
2007-03-20 15:55:00,59.32,59.44,59.31,59.4,284900.0,41.0384,41.1214,41.0314,41.0937,284900.0
2007-03-21 09:30:00,59.52,59.75,59.5,59.71,289900.0,41.1767,41.3358,41.1629,41.3082,289900.0
2007-03-21 09:35:00,59.7,59.73,59.55,59.55,108600.0,41.3013,41.322,41.1975,41.1975,108600.0
2007-03-21 09:40:00,59.57,59.67,59.53,59.55,101700.0,41.2113,41.2805,41.1836,41.1975,101700.0
2007-03-21 09:45:00,59.53,59.61,59.4,59.47,150600.0,41.1836,41.239,41.0937,41.1421,150600.0
2007-03-21 09:50:00,59.46,59.53,59.42,59.48,111700.0,41.1352,41.1836,41.1075,41.1491,111700.0
2007-03-21 09:55:00,59.48,59.51,59.35,59.45,266100.0,41.1491,41.1698,41.0591,41.1283,266100.0
2007-03-21 10:00:00,59.45,59.5,59.44,59.5,184500.0,41.1283,41.1629,41.1214,41.1629,184500.0
2007-03-21 10:05:00,59.5,59.5,59.37,59.45,98700.0,41.1629,41.1629,41.073,41.1283,98700.0
2007-03-21 10:10:00,59.44,59.47,59.37,59.44,84100.0,41.1214,41.1421,41.073,41.1214,84100.0
2007-03-21 10:15:00,59.45,59.5,59.44,59.45,107800.0,41.1283,41.1629,41.1214,41.1283,107800.0
2007-03-21 10:20:00,59.44,59.45,59.43,59.43,141500.0,41.1214,41.1283,41.1145,41.1145,141500.0
2007-03-21 10:25:00,59.44,59.48,59.42,59.47,105200.0,41.1214,41.1491,41.1075,41.1421,105200.0
2007-03-21 10:30:00,59.46,59.47,59.3,59.31,154100.0,41.1352,41.1421,41.0245,41.0314,154100.0
2007-03-21 10:35:00,59.31,59.44,59.23,59.24,77200.0,41.0314,41.1214,40.9761,40.983,77200.0
2007-03-21 10:40:00,59.23,59.27,59.23,59.26,61600.0,40.9761,41.0038,40.9761,40.9969,61600.0
2007-03-21 10:45:00,59.26,59.36,59.26,59.31,92900.0,40.9969,41.066,40.9969,41.0314,92900.0
2007-03-21 10:50:00,59.31,59.42,59.25,59.42,107200.0,41.0314,41.1075,40.9899,41.1075,107200.0
2007-03-21 10:55:00,59.42,59.43,59.25,59.41,67300.0,41.1075,41.1145,40.9899,41.1006,67300.0
2007-03-21 11:00:00,59.41,59.42,59.39,59.4,105600.0,41.1006,41.1075,41.0868,41.0937,105600.0
2007-03-21 11:05:00,59.4,59.45,59.33,59.39,153900.0,41.0937,41.1283,41.0453,41.0868,153900.0
2007-03-21 11:10:00,59.4,59.47,59.37,59.46,111200.0,41.0937,41.1421,41.073,41.1352,111200.0
2007-03-21 11:15:00,59.41,59.48,59.41,59.46,43600.0,41.1006,41.1491,41.1006,41.1352,43600.0
2007-03-21 11:20:00,59.46,59.5,59.46,59.5,145700.0,41.1352,41.1629,41.1352,41.1629,145700.0
2007-03-21 11:25:00,59.5,59.5,59.46,59.48,162100.0,41.1629,41.1629,41.1352,41.1491,162100.0
2007-03-21 11:30:00,59.48,59.49,59.44,59.47,95300.0,41.1491,41.156,41.1214,41.1421,95300.0
2007-03-21 11:35:00,59.47,59.47,59.42,59.45,38400.0,41.1421,41.1421,41.1075,41.1283,38400.0
2007-03-21 11:40:00,59.46,59.48,59.45,59.47,36800.0,41.1352,41.1491,41.1283,41.1421,36800.0
2007-03-21 11:45:00,59.47,59.5,59.46,59.48,66700.0,41.1421,41.1629,41.1352,41.1491,66700.0
2007-03-21 11:50:00,59.47,59.53,59.46,59.53,79100.0,41.1421,41.1836,41.1352,41.1836,79100.0
2007-03-21 11:55:00,59.52,59.53,59.5,59.52,30100.0,41.1767,41.1836,41.1629,41.1767,30100.0
2007-03-21 12:00:00,59.52,59.54,59.49,59.54,51000.0,41.1767,41.1906,41.156,41.1906,51000.0
2007-03-21 12:05:00,59.54,59.55,59.53,59.54,63500.0,41.1906,41.1975,41.1836,41.1906,63500.0
2007-03-21 12:10:00,59.54,59.54,59.46,59.48,247000.0,41.1906,41.1906,41.1352,41.1491,247000.0
2007-03-21 12:15:00,59.49,59.51,59.49,59.5,50200.0,41.156,41.1698,41.156,41.1629,50200.0
2007-03-21 12:20:00,59.51,59.52,59.5,59.51,20000.0,41.1698,41.1767,41.1629,41.1698,20000.0
2007-03-21 12:25:00,59.52,59.54,59.52,59.52,27200.0,41.1767,41.1906,41.1767,41.1767,27200.0
2007-03-21 12:30:00,59.52,59.54,59.48,59.49,85200.0,41.1767,41.1906,41.1491,41.156,85200.0
2007-03-21 12:35:00,59.49,59.53,59.48,59.52,53800.0,41.156,41.1836,41.1491,41.1767,53800.0
2007-03-21 12:40:00,59.52,59.52,59.47,59.5,40500.0,41.1767,41.1767,41.1421,41.1629,40500.0
2007-03-21 12:45:00,59.49,59.51,59.48,59.49,84300.0,41.156,41.1698,41.1491,41.156,84300.0
2007-03-21 12:50:00,59.49,59.49,59.46,59.47,66900.0,41.156,41.156,41.1352,41.1421,66900.0
2007-03-21 12:55:00,59.48,59.48,59.41,59.42,47800.0,41.1491,41.1491,41.1006,41.1075,47800.0
2007-03-21 13:00:00,59.42,59.45,59.4,59.44,62100.0,41.1075,41.1283,41.0937,41.1214,62100.0
2007-03-21 13:05:00,59.45,59.51,59.44,59.51,38400.0,41.1283,41.1698,41.1214,41.1698,38400.0
2007-03-21 13:10:00,59.51,59.53,59.5,59.51,52300.0,41.1698,41.1836,41.1629,41.1698,52300.0
2007-03-21 13:15:00,59.52,59.53,59.49,59.53,45100.0,41.1767,41.1836,41.156,41.1836,45100.0
2007-03-21 13:20:00,59.53,59.63,59.53,59.61,105600.0,41.1836,41.2528,41.1836,41.239,105600.0
2007-03-21 13:25:00,59.62,59.68,59.61,59.68,73300.0,41.2459,41.2874,41.239,41.2874,73300.0
2007-03-21 13:30:00,59.67,59.72,59.65,59.72,95600.0,41.2805,41.3151,41.2667,41.3151,95600.0
2007-03-21 13:35:00,59.72,59.72,59.62,59.64,107700.0,41.3151,41.3151,41.2459,41.2597,107700.0
2007-03-21 13:40:00,59.63,59.66,59.59,59.64,185100.0,41.2528,41.2736,41.2252,41.2597,185100.0
2007-03-21 13:45:00,59.65,59.71,59.65,59.7,81500.0,41.2667,41.3082,41.2667,41.3013,81500.0
2007-03-21 13:50:00,59.7,59.81,59.69,59.77,195400.0,41.3013,41.3774,41.2943,41.3497,195400.0
2007-03-21 13:55:00,59.76,59.83,59.76,59.81,101600.0,41.3428,41.3912,41.3428,41.3774,101600.0
2007-03-21 14:00:00,59.8,59.81,59.76,59.77,47500.0,41.3704,41.3774,41.3428,41.3497,47500.0
2007-03-21 14:05:00,59.77,59.78,59.69,59.74,102600.0,41.3497,41.3566,41.2943,41.3289,102600.0
2007-03-21 14:10:00,59.74,59.75,59.66,59.71,136000.0,41.3289,41.3358,41.2736,41.3082,136000.0
2007-03-21 14:15:00,59.72,60.0,59.68,59.86,348800.0,41.3151,41.5088,41.2874,41.4119,348800.0
2007-03-21 14:20:00,59.73,60.12,59.73,60.08,472700.0,41.322,41.5918,41.322,41.5641,472700.0
2007-03-21 14:25:00,60.07,60.19,59.96,60.03,335600.0,41.5572,41.6402,41.4811,41.5296,335600.0
2007-03-21 14:30:00,60.03,60.14,59.95,60.07,234500.0,41.5296,41.6057,41.4742,41.5572,234500.0
2007-03-21 14:35:00,60.05,60.25,60.02,60.2,238600.0,41.5434,41.6818,41.5226,41.6472,238600.0
2007-03-21 14:40:00,60.18,60.48,60.12,60.46,232600.0,41.6333,41.8409,41.5918,41.827,232600.0
2007-03-21 14:45:00,60.46,60.55,60.18,60.18,227800.0,41.827,41.8893,41.6333,41.6333,227800.0
2007-03-21 14:50:00,60.22,60.36,60.18,60.33,177900.0,41.661,41.7579,41.6333,41.7371,177900.0
2007-03-21 14:55:00,60.34,60.5,60.33,60.49,235200.0,41.744,41.8547,41.7371,41.8478,235200.0
2007-03-21 15:00:00,60.5,60.64,60.46,60.46,369200.0,41.8547,41.9516,41.827,41.827,369200.0
2007-03-21 15:05:00,60.46,60.56,60.36,60.46,421200.0,41.827,41.8962,41.7579,41.827,421200.0
2007-03-21 15:10:00,60.45,60.46,60.2,60.24,342800.0,41.8201,41.827,41.6472,41.6748,342800.0
2007-03-21 15:15:00,60.24,60.4,60.24,60.35,199200.0,41.6748,41.7855,41.6748,41.7509,199200.0
2007-03-21 15:20:00,60.35,60.51,60.35,60.38,325200.0,41.7509,41.8616,41.7509,41.7717,325200.0
2007-03-21 15:25:00,60.38,60.45,60.21,60.26,190900.0,41.7717,41.8201,41.6541,41.6887,190900.0
2007-03-21 15:30:00,60.27,60.4,60.2,60.38,280900.0,41.6956,41.7855,41.6472,41.7717,280900.0
2007-03-21 15:35:00,60.37,60.47,60.34,60.4,244700.0,41.7648,41.8339,41.744,41.7855,244700.0
2007-03-21 15:40:00,60.4,60.49,60.38,60.46,504000.0,41.7855,41.8478,41.7717,41.827,504000.0
2007-03-21 15:45:00,60.46,60.63,60.36,60.52,378900.0,41.827,41.9446,41.7579,41.8685,378900.0
2007-03-21 15:50:00,60.53,60.53,60.26,60.47,228000.0,41.8755,41.8755,41.6887,41.8339,228000.0
2007-03-21 15:55:00,60.47,60.62,60.23,60.62,441600.0,41.8339,41.9377,41.6679,41.9377,441600.0
2007-03-22 09:30:00,60.69,60.73,60.41,60.41,387600.0,41.9861,42.0138,41.7924,41.7924,387600.0
2007-03-22 09:35:00,60.41,60.53,60.31,60.38,269700.0,41.7924,41.8755,41.7233,41.7717,269700.0
2007-03-22 09:40:00,60.37,60.52,60.34,60.51,114100.0,41.7648,41.8685,41.744,41.8616,114100.0
2007-03-22 09:45:00,60.51,60.6,60.49,60.51,183300.0,41.8616,41.9239,41.8478,41.8616,183300.0
2007-03-22 09:50:00,60.51,60.52,60.4,60.44,164000.0,41.8616,41.8685,41.7855,41.8132,164000.0
2007-03-22 09:55:00,60.43,60.5,60.37,60.46,83600.0,41.8063,41.8547,41.7648,41.827,83600.0
2007-03-22 10:00:00,60.47,60.57,60.42,60.54,84200.0,41.8339,41.9031,41.7994,41.8824,84200.0
2007-03-22 10:05:00,60.54,60.56,60.42,60.55,112200.0,41.8824,41.8962,41.7994,41.8893,112200.0
2007-03-22 10:10:00,60.56,60.74,60.54,60.74,183400.0,41.8962,42.0207,41.8824,42.0207,183400.0
2007-03-22 10:15:00,60.72,60.9,60.72,60.87,297200.0,42.0069,42.1314,42.0069,42.1107,297200.0
2007-03-22 10:20:00,60.47,60.87,60.47,60.8,180600.0,41.8339,42.1107,41.8339,42.0622,180600.0
2007-03-22 10:25:00,60.79,60.85,60.7,60.7,116300.0,42.0553,42.0968,41.9931,41.9931,116300.0
2007-03-22 10:30:00,60.7,60.71,60.43,60.59,92800.0,41.9931,42.0,41.8063,41.917,92800.0
2007-03-22 10:35:00,60.59,60.63,60.51,60.59,152200.0,41.917,41.9446,41.8616,41.917,152200.0
2007-03-22 10:40:00,60.6,60.72,60.53,60.7,112700.0,41.9239,42.0069,41.8755,41.9931,112700.0
2007-03-22 10:45:00,60.7,60.74,60.67,60.68,69000.0,41.9931,42.0207,41.9723,41.9792,69000.0
2007-03-22 10:50:00,60.69,60.76,60.52,60.6,136300.0,41.9861,42.0346,41.8685,41.9239,136300.0
2007-03-22 10:55:00,60.61,60.85,60.59,60.6,93500.0,41.9308,42.0968,41.917,41.9239,93500.0
2007-03-22 11:00:00,60.6,60.89,60.6,60.61,104800.0,41.9239,42.1245,41.9239,41.9308,104800.0
2007-03-22 11:05:00,60.61,60.81,60.55,60.62,58500.0,41.9308,42.0692,41.8893,41.9377,58500.0
2007-03-22 11:10:00,60.62,60.76,60.59,60.65,102500.0,41.9377,42.0346,41.917,41.9585,102500.0
2007-03-22 11:15:00,60.6,60.67,60.56,60.65,47800.0,41.9239,41.9723,41.8962,41.9585,47800.0
2007-03-22 11:20:00,60.65,60.78,60.53,60.73,154400.0,41.9585,42.0484,41.8755,42.0138,154400.0
2007-03-22 11:25:00,60.62,60.73,60.59,60.67,130000.0,41.9377,42.0138,41.917,41.9723,130000.0
2007-03-22 11:30:00,60.67,60.68,60.65,60.66,155100.0,41.9723,41.9792,41.9585,41.9654,155100.0
2007-03-22 11:35:00,60.66,60.67,60.52,60.67,49600.0,41.9654,41.9723,41.8685,41.9723,49600.0
2007-03-22 11:40:00,60.66,60.67,60.61,60.64,85600.0,41.9654,41.9723,41.9308,41.9516,85600.0
2007-03-22 11:45:00,60.64,60.7,60.64,60.69,110300.0,41.9516,41.9931,41.9516,41.9861,110300.0
2007-03-22 11:50:00,60.69,60.7,60.64,60.69,152200.0,41.9861,41.9931,41.9516,41.9861,152200.0
2007-03-22 11:55:00,60.69,60.73,60.62,60.72,65100.0,41.9861,42.0138,41.9377,42.0069,65100.0
2007-03-22 12:00:00,60.73,60.77,60.71,60.74,64900.0,42.0138,42.0415,42.0,42.0207,64900.0
2007-03-22 12:05:00,60.74,60.76,60.74,60.75,42400.0,42.0207,42.0346,42.0207,42.0277,42400.0
2007-03-22 12:10:00,60.75,60.77,60.68,60.69,63100.0,42.0277,42.0415,41.9792,41.9861,63100.0
2007-03-22 12:15:00,60.68,60.71,60.64,60.69,66800.0,41.9792,42.0,41.9516,41.9861,66800.0
2007-03-22 12:20:00,60.69,60.76,60.63,60.76,24100.0,41.9861,42.0346,41.9446,42.0346,24100.0
2007-03-22 12:25:00,60.66,60.69,60.63,60.69,40900.0,41.9654,41.9861,41.9446,41.9861,40900.0
2007-03-22 12:30:00,60.69,60.78,60.66,60.67,103400.0,41.9861,42.0484,41.9654,41.9723,103400.0
2007-03-22 12:35:00,60.68,60.7,60.65,60.7,44900.0,41.9792,41.9931,41.9585,41.9931,44900.0
2007-03-22 12:40:00,60.7,60.7,60.59,60.59,72800.0,41.9931,41.9931,41.917,41.917,72800.0
2007-03-22 12:45:00,60.59,60.61,60.55,60.59,59500.0,41.917,41.9308,41.8893,41.917,59500.0
2007-03-22 12:50:00,60.6,60.63,60.57,60.63,30800.0,41.9239,41.9446,41.9031,41.9446,30800.0
2007-03-22 12:55:00,60.62,60.65,60.62,60.64,125200.0,41.9377,41.9585,41.9377,41.9516,125200.0
2007-03-22 13:00:00,60.63,60.64,60.61,60.62,46100.0,41.9446,41.9516,41.9308,41.9377,46100.0
2007-03-22 13:05:00,60.62,60.65,60.6,60.62,61600.0,41.9377,41.9585,41.9239,41.9377,61600.0
2007-03-22 13:10:00,60.63,60.67,60.63,60.67,31800.0,41.9446,41.9723,41.9446,41.9723,31800.0
2007-03-22 13:15:00,60.66,60.73,60.65,60.72,49600.0,41.9654,42.0138,41.9585,42.0069,49600.0
2007-03-22 13:20:00,60.73,60.73,60.64,60.64,138700.0,42.0138,42.0138,41.9516,41.9516,138700.0
2007-03-22 13:25:00,60.65,60.68,60.64,60.64,54000.0,41.9585,41.9792,41.9516,41.9516,54000.0
2007-03-22 13:30:00,60.64,60.64,60.51,60.55,207300.0,41.9516,41.9516,41.8616,41.8893,207300.0
2007-03-22 13:35:00,60.55,60.57,60.44,60.55,250800.0,41.8893,41.9031,41.8132,41.8893,250800.0
2007-03-22 13:40:00,60.56,60.7,60.56,60.61,71300.0,41.8962,41.9931,41.8962,41.9308,71300.0
2007-03-22 13:45:00,60.62,60.63,60.53,60.54,52900.0,41.9377,41.9446,41.8755,41.8824,52900.0
2007-03-22 13:50:00,60.54,60.58,60.51,60.55,93900.0,41.8824,41.91,41.8616,41.8893,93900.0
2007-03-22 13:55:00,60.55,60.57,60.52,60.57,34400.0,41.8893,41.9031,41.8685,41.9031,34400.0
2007-03-22 14:00:00,60.57,60.65,60.57,60.6,50400.0,41.9031,41.9585,41.9031,41.9239,50400.0
2007-03-22 14:05:00,60.61,60.65,60.61,60.63,39000.0,41.9308,41.9585,41.9308,41.9446,39000.0
2007-03-22 14:10:00,60.63,60.65,60.6,60.62,81900.0,41.9446,41.9585,41.9239,41.9377,81900.0
2007-03-22 14:15:00,60.63,60.64,60.58,60.58,107400.0,41.9446,41.9516,41.91,41.91,107400.0
2007-03-22 14:20:00,60.59,60.6,60.57,60.59,27800.0,41.917,41.9239,41.9031,41.917,27800.0
2007-03-22 14:25:00,60.58,60.6,60.57,60.58,45600.0,41.91,41.9239,41.9031,41.91,45600.0
2007-03-22 14:30:00,60.57,60.62,60.57,60.62,66000.0,41.9031,41.9377,41.9031,41.9377,66000.0
2007-03-22 14:35:00,60.61,60.62,60.51,60.57,70400.0,41.9308,41.9377,41.8616,41.9031,70400.0
2007-03-22 14:40:00,60.57,60.57,60.53,60.57,55900.0,41.9031,41.9031,41.8755,41.9031,55900.0
2007-03-22 14:45:00,60.57,60.63,60.56,60.63,44200.0,41.9031,41.9446,41.8962,41.9446,44200.0
2007-03-22 14:50:00,60.63,60.64,60.57,60.58,73400.0,41.9446,41.9516,41.9031,41.91,73400.0
2007-03-22 14:55:00,60.58,60.61,60.55,60.61,59300.0,41.91,41.9308,41.8893,41.9308,59300.0
2007-03-22 15:00:00,60.6,60.61,60.53,60.55,116400.0,41.9239,41.9308,41.8755,41.8893,116400.0
2007-03-22 15:05:00,60.56,60.57,60.49,60.5,83600.0,41.8962,41.9031,41.8478,41.8547,83600.0
2007-03-22 15:10:00,60.49,60.49,60.41,60.43,94100.0,41.8478,41.8478,41.7924,41.8063,94100.0
2007-03-22 15:15:00,60.43,60.46,60.4,60.45,83600.0,41.8063,41.827,41.7855,41.8201,83600.0
2007-03-22 15:20:00,60.44,60.47,60.36,60.36,95200.0,41.8132,41.8339,41.7579,41.7579,95200.0
2007-03-22 15:25:00,60.36,60.49,60.35,60.49,84700.0,41.7579,41.8478,41.7509,41.8478,84700.0
2007-03-22 15:30:00,60.49,60.5,60.4,60.44,99800.0,41.8478,41.8547,41.7855,41.8132,99800.0
2007-03-22 15:35:00,60.44,60.48,60.35,60.36,65900.0,41.8132,41.8409,41.7509,41.7579,65900.0
2007-03-22 15:40:00,60.36,60.43,60.36,60.41,134500.0,41.7579,41.8063,41.7579,41.7924,134500.0
2007-03-22 15:45:00,60.4,60.41,60.34,60.39,214100.0,41.7855,41.7924,41.744,41.7786,214100.0
2007-03-22 15:50:00,60.4,60.48,60.39,60.47,211200.0,41.7855,41.8409,41.7786,41.8339,211200.0
2007-03-22 15:55:00,60.47,60.5,60.44,60.44,191900.0,41.8339,41.8547,41.8132,41.8132,191900.0
2007-03-23 09:30:00,58.2,58.48,57.88,58.26,1932700.0,40.2635,40.4572,40.0422,40.305,1932700.0
2007-03-23 09:35:00,58.28,58.28,58.03,58.15,728500.0,40.3189,40.3189,40.1459,40.2289,728500.0
2007-03-23 09:40:00,58.15,58.21,58.0,58.15,571100.0,40.2289,40.2705,40.1252,40.2289,571100.0
2007-03-23 09:45:00,58.16,58.19,57.84,58.08,760800.0,40.2359,40.2566,40.0145,40.1805,760800.0
2007-03-23 09:50:00,58.08,58.16,57.86,57.94,612000.0,40.1805,40.2359,40.0283,40.0837,612000.0
2007-03-23 09:55:00,57.93,58.1,57.87,57.9,753300.0,40.0767,40.1944,40.0352,40.056,753300.0
2007-03-23 10:00:00,57.9,58.04,57.69,57.74,1133800.0,40.056,40.1528,39.9107,39.9453,1133800.0
2007-03-23 10:05:00,57.74,58.0,57.55,57.63,1130700.0,39.9453,40.1252,39.8139,39.8692,1130700.0
2007-03-23 10:10:00,57.64,58.0,57.62,57.82,723600.0,39.8761,40.1252,39.8623,40.0006,723600.0
2007-03-23 10:15:00,57.81,57.95,57.58,57.75,695600.0,39.9937,40.0906,39.8346,39.9522,695600.0
2007-03-23 10:20:00,57.56,57.81,57.55,57.68,470800.0,39.8208,39.9937,39.8139,39.9038,470800.0
2007-03-23 10:25:00,57.68,57.84,57.61,57.71,361800.0,39.9038,40.0145,39.8554,39.9245,361800.0
2007-03-23 10:30:00,57.7,57.93,57.65,57.67,345500.0,39.9176,40.0767,39.883,39.8969,345500.0
2007-03-23 10:35:00,57.67,57.79,57.55,57.59,931000.0,39.8969,39.9799,39.8139,39.8415,931000.0
2007-03-23 10:40:00,57.58,57.75,57.57,57.61,440500.0,39.8346,39.9522,39.8277,39.8554,440500.0
2007-03-23 10:45:00,57.62,57.7,57.6,57.68,281800.0,39.8623,39.9176,39.8484,39.9038,281800.0
2007-03-23 10:50:00,57.68,57.72,57.56,57.64,517900.0,39.9038,39.9315,39.8208,39.8761,517900.0
2007-03-23 10:55:00,57.64,57.75,57.48,57.57,687300.0,39.8761,39.9522,39.7654,39.8277,687300.0
2007-03-23 11:00:00,57.57,57.66,57.49,57.52,693700.0,39.8277,39.89,39.7723,39.7931,693700.0
2007-03-23 11:05:00,57.53,57.56,57.48,57.53,684100.0,39.8,39.8208,39.7654,39.8,684100.0
2007-03-23 11:10:00,57.52,57.53,57.33,57.36,779700.0,39.7931,39.8,39.6617,39.6824,779700.0
2007-03-23 11:15:00,57.36,57.41,57.27,57.28,773700.0,39.6824,39.717,39.6201,39.6271,773700.0
2007-03-23 11:20:00,57.29,57.6,57.11,57.39,901600.0,39.634,39.8484,39.5095,39.7032,901600.0
2007-03-23 11:25:00,57.39,57.68,57.38,57.62,544300.0,39.7032,39.9038,39.6962,39.8623,544300.0
2007-03-23 11:30:00,57.63,57.73,55.0,57.51,637100.0,39.8692,39.9384,38.0497,39.7862,637100.0
2007-03-23 11:35:00,57.5,57.6,57.5,57.56,274800.0,39.7793,39.8484,39.7793,39.8208,274800.0
2007-03-23 11:40:00,57.55,57.59,57.49,57.49,277000.0,39.8139,39.8415,39.7723,39.7723,277000.0
2007-03-23 11:45:00,57.5,57.56,57.47,57.48,500000.0,39.7793,39.8208,39.7585,39.7654,500000.0
2007-03-23 11:50:00,57.48,57.63,57.46,57.63,339300.0,39.7654,39.8692,39.7516,39.8692,339300.0
2007-03-23 11:55:00,57.63,57.72,57.58,57.6,431800.0,39.8692,39.9315,39.8346,39.8484,431800.0
2007-03-23 12:00:00,57.6,57.72,57.59,57.7,510500.0,39.8484,39.9315,39.8415,39.9176,510500.0
2007-03-23 12:05:00,57.7,57.79,57.7,57.75,534200.0,39.9176,39.9799,39.9176,39.9522,534200.0
2007-03-23 12:10:00,57.76,57.8,57.68,57.69,319600.0,39.9591,39.9868,39.9038,39.9107,319600.0
2007-03-23 12:15:00,57.68,57.73,57.66,57.72,287200.0,39.9038,39.9384,39.89,39.9315,287200.0
2007-03-23 12:20:00,57.71,57.86,57.67,57.77,521000.0,39.9245,40.0283,39.8969,39.9661,521000.0
2007-03-23 12:25:00,57.77,57.94,57.73,57.78,694100.0,39.9661,40.0837,39.9384,39.973,694100.0
2007-03-23 12:30:00,57.85,57.89,57.78,57.88,202300.0,40.0214,40.0491,39.973,40.0422,202300.0
2007-03-23 12:35:00,57.88,57.9,57.55,57.87,146400.0,40.0422,40.056,39.8139,40.0352,146400.0
2007-03-23 12:40:00,57.87,57.89,57.85,57.88,158300.0,40.0352,40.0491,40.0214,40.0422,158300.0
2007-03-23 12:45:00,57.88,58.0,57.88,57.98,273300.0,40.0422,40.1252,40.0422,40.1113,273300.0
2007-03-23 12:50:00,57.97,58.1,57.95,58.02,592400.0,40.1044,40.1944,40.0906,40.139,592400.0
2007-03-23 12:55:00,58.02,58.18,58.02,58.13,502100.0,40.139,40.2497,40.139,40.2151,502100.0
2007-03-23 13:00:00,58.14,58.29,58.12,58.25,576400.0,40.222,40.3258,40.2082,40.2981,576400.0
2007-03-23 13:05:00,58.25,58.36,58.24,58.31,302400.0,40.2981,40.3742,40.2912,40.3396,302400.0
2007-03-23 13:10:00,58.32,58.34,58.09,58.15,402400.0,40.3466,40.3604,40.1874,40.2289,402400.0
2007-03-23 13:15:00,58.11,58.15,58.04,58.13,339200.0,40.2013,40.2289,40.1528,40.2151,339200.0
2007-03-23 13:20:00,58.13,58.2,58.05,58.08,104700.0,40.2151,40.2635,40.1598,40.1805,104700.0
2007-03-23 13:25:00,58.07,58.08,58.06,58.08,92900.0,40.1736,40.1805,40.1667,40.1805,92900.0
2007-03-23 13:30:00,58.07,58.24,58.07,58.12,162000.0,40.1736,40.2912,40.1736,40.2082,162000.0
2007-03-23 13:35:00,58.13,58.15,58.1,58.13,117800.0,40.2151,40.2289,40.1944,40.2151,117800.0
2007-03-23 13:40:00,58.13,58.15,58.11,58.13,77700.0,40.2151,40.2289,40.2013,40.2151,77700.0
2007-03-23 13:45:00,58.12,58.16,58.1,58.16,400300.0,40.2082,40.2359,40.1944,40.2359,400300.0
2007-03-23 13:50:00,58.16,58.24,58.15,58.22,165900.0,40.2359,40.2912,40.2289,40.2774,165900.0
2007-03-23 13:55:00,58.21,58.26,58.15,58.24,135900.0,40.2705,40.305,40.2289,40.2912,135900.0
2007-03-23 14:00:00,58.25,58.26,58.18,58.25,176200.0,40.2981,40.305,40.2497,40.2981,176200.0
2007-03-23 14:05:00,58.25,58.25,58.22,58.24,134800.0,40.2981,40.2981,40.2774,40.2912,134800.0
2007-03-23 14:10:00,58.24,58.25,58.22,58.22,178200.0,40.2912,40.2981,40.2774,40.2774,178200.0
2007-03-23 14:15:00,58.22,58.23,58.13,58.14,175800.0,40.2774,40.2843,40.2151,40.222,175800.0
2007-03-23 14:20:00,58.14,58.19,58.04,58.17,181200.0,40.222,40.2566,40.1528,40.2428,181200.0
2007-03-23 14:25:00,58.18,58.18,58.12,58.12,97500.0,40.2497,40.2497,40.2082,40.2082,97500.0
2007-03-23 14:30:00,58.13,58.13,58.04,58.04,160000.0,40.2151,40.2151,40.1528,40.1528,160000.0
2007-03-23 14:35:00,58.05,58.07,58.04,58.05,118500.0,40.1598,40.1736,40.1528,40.1598,118500.0
2007-03-23 14:40:00,58.05,58.06,57.93,57.96,293300.0,40.1598,40.1667,40.0767,40.0975,293300.0
2007-03-23 14:45:00,57.97,57.98,57.93,57.95,106900.0,40.1044,40.1113,40.0767,40.0906,106900.0
2007-03-23 14:50:00,57.95,57.98,57.89,57.98,203100.0,40.0906,40.1113,40.0491,40.1113,203100.0
2007-03-23 14:55:00,57.99,58.01,57.97,58.0,187900.0,40.1183,40.1321,40.1044,40.1252,187900.0
2007-03-23 15:00:00,58.01,58.01,57.98,57.99,364400.0,40.1321,40.1321,40.1113,40.1183,364400.0
2007-03-23 15:05:00,57.99,58.0,57.98,57.99,106600.0,40.1183,40.1252,40.1113,40.1183,106600.0
2007-03-23 15:10:00,57.99,58.0,57.97,58.0,142800.0,40.1183,40.1252,40.1044,40.1252,142800.0
2007-03-23 15:15:00,58.0,58.07,57.99,58.06,248400.0,40.1252,40.1736,40.1183,40.1667,248400.0
2007-03-23 15:20:00,58.07,58.07,57.97,57.97,266200.0,40.1736,40.1736,40.1044,40.1044,266200.0
2007-03-23 15:25:00,57.98,58.2,57.97,58.0,226000.0,40.1113,40.2635,40.1044,40.1252,226000.0
2007-03-23 15:30:00,58.0,58.01,57.99,57.99,144800.0,40.1252,40.1321,40.1183,40.1183,144800.0
2007-03-23 15:35:00,57.99,58.08,57.98,58.07,240800.0,40.1183,40.1805,40.1113,40.1736,240800.0
2007-03-23 15:40:00,58.07,58.13,58.06,58.11,277800.0,40.1736,40.2151,40.1667,40.2013,277800.0
2007-03-23 15:45:00,58.1,58.12,58.08,58.12,293400.0,40.1944,40.2082,40.1805,40.2082,293400.0
2007-03-23 15:50:00,58.12,58.14,58.06,58.07,463000.0,40.2082,40.222,40.1667,40.1736,463000.0
2007-03-23 15:55:00,58.06,58.11,57.96,58.02,666800.0,40.1667,40.2013,40.0975,40.139,666800.0
2007-03-26 09:30:00,58.31,58.34,57.73,57.96,1166600.0,40.3396,40.3604,39.9384,40.0975,1166600.0
2007-03-26 09:35:00,57.96,58.0,57.79,57.8,254600.0,40.0975,40.1252,39.9799,39.9868,254600.0
2007-03-26 09:40:00,57.79,57.91,57.61,57.63,270100.0,39.9799,40.0629,39.8554,39.8692,270100.0
2007-03-26 09:45:00,57.64,57.84,57.61,57.78,259000.0,39.8761,40.0145,39.8554,39.973,259000.0
2007-03-26 09:50:00,57.77,57.84,57.71,57.84,155600.0,39.9661,40.0145,39.9245,40.0145,155600.0
2007-03-26 09:55:00,57.84,57.85,57.71,57.72,194200.0,40.0145,40.0214,39.9245,39.9315,194200.0
2007-03-26 10:00:00,57.71,57.78,57.47,57.53,393700.0,39.9245,39.973,39.7585,39.8,393700.0
2007-03-26 10:05:00,57.53,57.74,57.52,57.66,463300.0,39.8,39.9453,39.7931,39.89,463300.0
2007-03-26 10:10:00,57.67,57.73,57.51,57.7,168500.0,39.8969,39.9384,39.7862,39.9176,168500.0
2007-03-26 10:15:00,57.7,57.7,57.5,57.61,315100.0,39.9176,39.9176,39.7793,39.8554,315100.0
2007-03-26 10:20:00,57.6,57.69,57.57,57.57,158000.0,39.8484,39.9107,39.8277,39.8277,158000.0
2007-03-26 10:25:00,57.57,57.69,57.53,57.54,227400.0,39.8277,39.9107,39.8,39.8069,227400.0
2007-03-26 10:30:00,57.54,57.69,57.53,57.55,235100.0,39.8069,39.9107,39.8,39.8139,235100.0
2007-03-26 10:35:00,57.58,57.66,57.51,57.51,180400.0,39.8346,39.89,39.7862,39.7862,180400.0
2007-03-26 10:40:00,57.52,57.61,57.52,57.56,284100.0,39.7931,39.8554,39.7931,39.8208,284100.0
2007-03-26 10:45:00,57.57,57.57,57.5,57.54,262700.0,39.8277,39.8277,39.7793,39.8069,262700.0
2007-03-26 10:50:00,57.56,57.57,57.5,57.53,129400.0,39.8208,39.8277,39.7793,39.8,129400.0
2007-03-26 10:55:00,57.53,57.55,57.49,57.53,152400.0,39.8,39.8139,39.7723,39.8,152400.0
2007-03-26 11:00:00,57.51,57.54,57.3,57.35,261100.0,39.7862,39.8069,39.6409,39.6755,261100.0
2007-03-26 11:05:00,57.34,57.49,57.31,57.42,95300.0,39.6686,39.7723,39.6478,39.7239,95300.0
2007-03-26 11:10:00,57.42,57.5,57.39,57.47,109000.0,39.7239,39.7793,39.7032,39.7585,109000.0
2007-03-26 11:15:00,57.47,57.72,57.42,57.53,127300.0,39.7585,39.9315,39.7239,39.8,127300.0
2007-03-26 11:20:00,57.53,57.6,57.5,57.52,255300.0,39.8,39.8484,39.7793,39.7931,255300.0
2007-03-26 11:25:00,57.53,57.55,57.44,57.49,207500.0,39.8,39.8139,39.7378,39.7723,207500.0
2007-03-26 11:30:00,57.49,57.57,57.48,57.57,245300.0,39.7723,39.8277,39.7654,39.8277,245300.0
2007-03-26 11:35:00,57.56,57.63,57.53,57.55,310200.0,39.8208,39.8692,39.8,39.8139,310200.0
2007-03-26 11:40:00,57.56,57.59,57.54,57.55,69500.0,39.8208,39.8415,39.8069,39.8139,69500.0
2007-03-26 11:45:00,57.56,57.57,57.42,57.42,148100.0,39.8208,39.8277,39.7239,39.7239,148100.0
2007-03-26 11:50:00,57.42,57.46,57.4,57.41,133500.0,39.7239,39.7516,39.7101,39.717,133500.0
2007-03-26 11:55:00,57.41,57.43,57.33,57.4,189400.0,39.717,39.7308,39.6617,39.7101,189400.0
2007-03-26 12:00:00,57.39,57.46,57.39,57.41,84800.0,39.7032,39.7516,39.7032,39.717,84800.0
2007-03-26 12:05:00,57.42,57.42,57.37,57.39,172300.0,39.7239,39.7239,39.6893,39.7032,172300.0
2007-03-26 12:10:00,57.38,57.44,57.38,57.44,143000.0,39.6962,39.7378,39.6962,39.7378,143000.0
2007-03-26 12:15:00,57.44,57.44,57.4,57.41,131300.0,39.7378,39.7378,39.7101,39.717,131300.0
2007-03-26 12:20:00,57.41,57.42,57.39,57.39,128900.0,39.717,39.7239,39.7032,39.7032,128900.0
2007-03-26 12:25:00,57.4,57.43,57.39,57.4,68900.0,39.7101,39.7308,39.7032,39.7101,68900.0
2007-03-26 12:30:00,57.39,57.4,57.34,57.34,141400.0,39.7032,39.7101,39.6686,39.6686,141400.0
2007-03-26 12:35:00,57.34,57.35,57.27,57.28,230400.0,39.6686,39.6755,39.6201,39.6271,230400.0
2007-03-26 12:40:00,57.28,57.3,57.27,57.29,113900.0,39.6271,39.6409,39.6201,39.634,113900.0
2007-03-26 12:45:00,57.28,57.3,57.21,57.24,193000.0,39.6271,39.6409,39.5786,39.5994,193000.0
2007-03-26 12:50:00,57.22,57.26,57.17,57.25,163300.0,39.5856,39.6132,39.551,39.6063,163300.0
2007-03-26 12:55:00,57.24,57.25,57.21,57.24,41000.0,39.5994,39.6063,39.5786,39.5994,41000.0
2007-03-26 13:00:00,57.24,57.26,57.18,57.25,98200.0,39.5994,39.6132,39.5579,39.6063,98200.0
2007-03-26 13:05:00,57.26,57.27,57.17,57.19,80500.0,39.6132,39.6201,39.551,39.5648,80500.0
2007-03-26 13:10:00,57.18,57.4,57.15,57.19,122100.0,39.5579,39.7101,39.5371,39.5648,122100.0
2007-03-26 13:15:00,57.19,57.27,57.19,57.27,121100.0,39.5648,39.6201,39.5648,39.6201,121100.0
2007-03-26 13:20:00,57.26,57.31,57.26,57.31,101600.0,39.6132,39.6478,39.6132,39.6478,101600.0
2007-03-26 13:25:00,57.3,57.31,57.23,57.24,92800.0,39.6409,39.6478,39.5925,39.5994,92800.0
2007-03-26 13:30:00,57.23,57.29,57.23,57.29,135600.0,39.5925,39.634,39.5925,39.634,135600.0
2007-03-26 13:35:00,57.29,57.3,57.27,57.27,107500.0,39.634,39.6409,39.6201,39.6201,107500.0
2007-03-26 13:40:00,57.27,57.3,57.26,57.29,103300.0,39.6201,39.6409,39.6132,39.634,103300.0
2007-03-26 13:45:00,57.3,57.3,57.16,57.17,175500.0,39.6409,39.6409,39.544,39.551,175500.0
2007-03-26 13:50:00,57.18,57.24,57.17,57.23,104500.0,39.5579,39.5994,39.551,39.5925,104500.0
2007-03-26 13:55:00,57.23,57.33,57.23,57.28,121700.0,39.5925,39.6617,39.5925,39.6271,121700.0
2007-03-26 14:00:00,57.28,57.48,57.28,57.42,304300.0,39.6271,39.7654,39.6271,39.7239,304300.0
2007-03-26 14:05:00,57.41,57.46,57.34,57.4,112700.0,39.717,39.7516,39.6686,39.7101,112700.0
2007-03-26 14:10:00,57.4,57.42,57.35,57.35,107600.0,39.7101,39.7239,39.6755,39.6755,107600.0
2007-03-26 14:15:00,57.36,57.38,57.34,57.36,104100.0,39.6824,39.6962,39.6686,39.6824,104100.0
2007-03-26 14:20:00,57.35,57.36,57.25,57.28,155200.0,39.6755,39.6824,39.6063,39.6271,155200.0
2007-03-26 14:25:00,57.27,57.3,57.25,57.28,81800.0,39.6201,39.6409,39.6063,39.6271,81800.0
2007-03-26 14:30:00,57.28,57.28,57.22,57.22,129200.0,39.6271,39.6271,39.5856,39.5856,129200.0
2007-03-26 14:35:00,57.23,57.26,57.22,57.25,100700.0,39.5925,39.6132,39.5856,39.6063,100700.0
2007-03-26 14:40:00,57.24,57.25,57.23,57.25,91500.0,39.5994,39.6063,39.5925,39.6063,91500.0
2007-03-26 14:45:00,57.24,57.25,57.17,57.18,151100.0,39.5994,39.6063,39.551,39.5579,151100.0
2007-03-26 14:50:00,57.18,57.22,57.17,57.19,112200.0,39.5579,39.5856,39.551,39.5648,112200.0
2007-03-26 14:55:00,57.19,57.19,57.16,57.19,125100.0,39.5648,39.5648,39.544,39.5648,125100.0
2007-03-26 15:00:00,57.19,57.23,57.17,57.23,171500.0,39.5648,39.5925,39.551,39.5925,171500.0
2007-03-26 15:05:00,57.22,57.23,57.15,57.16,94400.0,39.5856,39.5925,39.5371,39.544,94400.0
2007-03-26 15:10:00,57.17,57.17,57.1,57.11,196100.0,39.551,39.551,39.5025,39.5095,196100.0
2007-03-26 15:15:00,57.11,57.12,57.04,57.06,291600.0,39.5095,39.5164,39.461,39.4749,291600.0
2007-03-26 15:20:00,57.06,57.1,57.04,57.1,273200.0,39.4749,39.5025,39.461,39.5025,273200.0
2007-03-26 15:25:00,57.09,57.18,57.09,57.17,215300.0,39.4956,39.5579,39.4956,39.551,215300.0
2007-03-26 15:30:00,57.17,57.23,57.15,57.18,264800.0,39.551,39.5925,39.5371,39.5579,264800.0
2007-03-26 15:35:00,57.19,57.29,57.16,57.24,395000.0,39.5648,39.634,39.544,39.5994,395000.0
2007-03-26 15:40:00,57.24,57.29,57.2,57.22,256000.0,39.5994,39.634,39.5717,39.5856,256000.0
2007-03-26 15:45:00,57.22,57.27,57.2,57.2,321300.0,39.5856,39.6201,39.5717,39.5717,321300.0
2007-03-26 15:50:00,57.21,57.24,57.12,57.17,497100.0,39.5786,39.5994,39.5164,39.551,497100.0
2007-03-26 15:55:00,57.18,57.22,57.11,57.18,400700.0,39.5579,39.5856,39.5095,39.5579,400700.0
2007-03-27 09:30:00,57.19,57.41,57.14,57.18,658400.0,39.5648,39.717,39.5302,39.5579,658400.0
2007-03-27 09:35:00,57.19,57.21,57.08,57.11,632700.0,39.5648,39.5786,39.4887,39.5095,632700.0
2007-03-27 09:40:00,57.11,57.16,57.04,57.04,608600.0,39.5095,39.544,39.461,39.461,608600.0
2007-03-27 09:45:00,57.06,57.27,56.95,57.1,481000.0,39.4749,39.6201,39.3988,39.5025,481000.0
2007-03-27 09:50:00,57.09,57.26,57.04,57.06,175100.0,39.4956,39.6132,39.461,39.4749,175100.0
2007-03-27 09:55:00,57.06,57.18,56.95,56.96,164800.0,39.4749,39.5579,39.3988,39.4057,164800.0
2007-03-27 10:00:00,56.96,57.11,56.85,57.04,326900.0,39.4057,39.5095,39.3296,39.461,326900.0
2007-03-27 10:05:00,57.05,57.15,56.83,56.84,307700.0,39.4679,39.5371,39.3157,39.3227,307700.0
2007-03-27 10:10:00,56.84,57.02,56.72,56.73,361500.0,39.3227,39.4472,39.2396,39.2466,361500.0
2007-03-27 10:15:00,56.73,56.96,56.72,56.85,372600.0,39.2466,39.4057,39.2396,39.3296,372600.0
2007-03-27 10:20:00,56.85,56.91,56.73,56.81,616100.0,39.3296,39.3711,39.2466,39.3019,616100.0
2007-03-27 10:25:00,56.81,57.08,56.69,56.69,207500.0,39.3019,39.4887,39.2189,39.2189,207500.0
2007-03-27 10:30:00,56.7,57.07,56.55,56.74,453100.0,39.2258,39.4818,39.122,39.2535,453100.0
2007-03-27 10:35:00,56.74,56.98,56.61,56.64,330800.0,39.2535,39.4195,39.1636,39.1843,330800.0
2007-03-27 10:40:00,56.65,56.96,56.63,56.7,354000.0,39.1912,39.4057,39.1774,39.2258,354000.0
2007-03-27 10:45:00,56.7,56.87,56.69,56.74,178000.0,39.2258,39.3434,39.2189,39.2535,178000.0
2007-03-27 10:50:00,56.73,56.77,56.58,56.74,171700.0,39.2466,39.2742,39.1428,39.2535,171700.0
2007-03-27 10:55:00,56.73,56.74,56.64,56.69,229600.0,39.2466,39.2535,39.1843,39.2189,229600.0
2007-03-27 11:00:00,56.68,56.74,56.5,56.55,408000.0,39.212,39.2535,39.0875,39.122,408000.0
2007-03-27 11:05:00,56.56,56.72,56.51,56.58,285100.0,39.129,39.2396,39.0944,39.1428,285100.0
2007-03-27 11:10:00,56.57,56.6,56.51,56.6,125200.0,39.1359,39.1566,39.0944,39.1566,125200.0
2007-03-27 11:15:00,56.6,56.6,56.54,56.56,121000.0,39.1566,39.1566,39.1151,39.129,121000.0
2007-03-27 11:20:00,56.56,57.35,56.34,56.34,482100.0,39.129,39.6755,38.9768,38.9768,482100.0
2007-03-27 11:25:00,56.34,56.46,56.27,56.4,303700.0,38.9768,39.0598,38.9283,39.0183,303700.0
2007-03-27 11:30:00,56.4,56.45,56.31,56.44,157000.0,39.0183,39.0529,38.956,39.0459,157000.0
2007-03-27 11:35:00,56.44,56.49,56.39,56.42,285100.0,39.0459,39.0805,39.0114,39.0321,285100.0
2007-03-27 11:40:00,56.42,56.61,56.41,56.61,341100.0,39.0321,39.1636,39.0252,39.1636,341100.0
2007-03-27 11:45:00,56.61,56.61,56.51,56.59,245500.0,39.1636,39.1636,39.0944,39.1497,245500.0
2007-03-27 11:50:00,56.6,56.66,56.58,56.59,133400.0,39.1566,39.1981,39.1428,39.1497,133400.0
2007-03-27 11:55:00,56.59,56.59,56.52,56.56,277800.0,39.1497,39.1497,39.1013,39.129,277800.0
2007-03-27 12:00:00,56.55,56.58,56.5,56.5,133700.0,39.122,39.1428,39.0875,39.0875,133700.0
2007-03-27 12:05:00,56.5,56.57,56.48,56.56,169800.0,39.0875,39.1359,39.0736,39.129,169800.0
2007-03-27 12:10:00,56.57,56.62,56.56,56.6,203000.0,39.1359,39.1705,39.129,39.1566,203000.0
2007-03-27 12:15:00,56.59,56.6,56.49,56.52,164400.0,39.1497,39.1566,39.0805,39.1013,164400.0
2007-03-27 12:20:00,56.52,56.6,56.51,56.56,148900.0,39.1013,39.1566,39.0944,39.129,148900.0
2007-03-27 12:25:00,56.55,56.59,56.45,56.58,141700.0,39.122,39.1497,39.0529,39.1428,141700.0
2007-03-27 12:30:00,56.59,56.66,56.58,56.66,127200.0,39.1497,39.1981,39.1428,39.1981,127200.0
2007-03-27 12:35:00,56.66,56.72,56.65,56.72,186800.0,39.1981,39.2396,39.1912,39.2396,186800.0
2007-03-27 12:40:00,56.71,56.86,56.71,56.78,288000.0,39.2327,39.3365,39.2327,39.2812,288000.0
2007-03-27 12:45:00,56.78,56.78,56.64,56.64,386300.0,39.2812,39.2812,39.1843,39.1843,386300.0
2007-03-27 12:50:00,56.65,56.65,56.6,56.61,116000.0,39.1912,39.1912,39.1566,39.1636,116000.0
2007-03-27 12:55:00,56.61,56.65,56.59,56.64,215100.0,39.1636,39.1912,39.1497,39.1843,215100.0
2007-03-27 13:00:00,56.65,56.67,56.62,56.64,103200.0,39.1912,39.2051,39.1705,39.1843,103200.0
2007-03-27 13:05:00,56.64,56.72,56.64,56.69,98600.0,39.1843,39.2396,39.1843,39.2189,98600.0
2007-03-27 13:10:00,56.69,56.72,56.66,56.66,137900.0,39.2189,39.2396,39.1981,39.1981,137900.0
2007-03-27 13:15:00,56.66,56.69,56.63,56.68,113200.0,39.1981,39.2189,39.1774,39.212,113200.0
2007-03-27 13:20:00,56.67,56.75,56.67,56.74,113200.0,39.2051,39.2604,39.2051,39.2535,113200.0
2007-03-27 13:25:00,56.73,56.77,56.7,56.74,145400.0,39.2466,39.2742,39.2258,39.2535,145400.0
2007-03-27 13:30:00,56.75,56.75,56.68,56.72,144000.0,39.2604,39.2604,39.212,39.2396,144000.0
2007-03-27 13:35:00,56.72,56.75,56.72,56.74,85100.0,39.2396,39.2604,39.2396,39.2535,85100.0
2007-03-27 13:40:00,56.74,56.75,56.73,56.75,91600.0,39.2535,39.2604,39.2466,39.2604,91600.0
2007-03-27 13:45:00,56.74,56.75,56.68,56.69,149500.0,39.2535,39.2604,39.212,39.2189,149500.0
2007-03-27 13:50:00,56.7,56.7,56.64,56.65,138600.0,39.2258,39.2258,39.1843,39.1912,138600.0
2007-03-27 13:55:00,56.65,56.66,56.57,56.58,162300.0,39.1912,39.1981,39.1359,39.1428,162300.0
2007-03-27 14:00:00,56.57,56.62,56.52,56.6,265200.0,39.1359,39.1705,39.1013,39.1566,265200.0
2007-03-27 14:05:00,56.6,56.67,56.59,56.61,197300.0,39.1566,39.2051,39.1497,39.1636,197300.0
2007-03-27 14:10:00,56.62,56.63,56.58,56.61,79000.0,39.1705,39.1774,39.1428,39.1636,79000.0
2007-03-27 14:15:00,56.6,56.63,56.57,56.58,131800.0,39.1566,39.1774,39.1359,39.1428,131800.0
2007-03-27 14:20:00,56.58,56.65,56.58,56.64,139400.0,39.1428,39.1912,39.1428,39.1843,139400.0
2007-03-27 14:25:00,56.64,56.68,56.59,56.6,96200.0,39.1843,39.212,39.1497,39.1566,96200.0
2007-03-27 14:30:00,56.6,56.62,56.57,56.61,153400.0,39.1566,39.1705,39.1359,39.1636,153400.0
2007-03-27 14:35:00,56.61,56.71,56.58,56.59,181100.0,39.1636,39.2327,39.1428,39.1497,181100.0
2007-03-27 14:40:00,56.59,56.64,56.58,56.62,82800.0,39.1497,39.1843,39.1428,39.1705,82800.0
2007-03-27 14:45:00,56.63,56.63,56.52,56.53,137300.0,39.1774,39.1774,39.1013,39.1082,137300.0
2007-03-27 14:50:00,56.53,56.59,56.52,56.58,115400.0,39.1082,39.1497,39.1013,39.1428,115400.0
2007-03-27 14:55:00,56.57,56.57,56.5,56.53,194900.0,39.1359,39.1359,39.0875,39.1082,194900.0
2007-03-27 15:00:00,56.52,56.53,56.47,56.48,145200.0,39.1013,39.1082,39.0667,39.0736,145200.0
2007-03-27 15:05:00,56.47,56.52,56.45,56.52,181500.0,39.0667,39.1013,39.0529,39.1013,181500.0
2007-03-27 15:10:00,56.51,56.56,56.48,56.49,303300.0,39.0944,39.129,39.0736,39.0805,303300.0
2007-03-27 15:15:00,56.48,56.53,56.45,56.45,796000.0,39.0736,39.1082,39.0529,39.0529,796000.0
2007-03-27 15:20:00,56.45,56.51,56.37,56.49,332700.0,39.0529,39.0944,38.9975,39.0805,332700.0
2007-03-27 15:25:00,56.5,56.52,56.47,56.51,139500.0,39.0875,39.1013,39.0667,39.0944,139500.0
2007-03-27 15:30:00,56.5,56.54,56.43,56.43,244000.0,39.0875,39.1151,39.039,39.039,244000.0
2007-03-27 15:35:00,56.43,56.5,56.41,56.46,272100.0,39.039,39.0875,39.0252,39.0598,272100.0
2007-03-27 15:40:00,56.45,56.48,56.38,56.45,295600.0,39.0529,39.0736,39.0044,39.0529,295600.0
2007-03-27 15:45:00,56.45,56.45,56.38,56.38,173700.0,39.0529,39.0529,39.0044,39.0044,173700.0
2007-03-27 15:50:00,56.39,56.4,56.26,56.29,535000.0,39.0114,39.0183,38.9214,38.9422,535000.0
2007-03-27 15:55:00,56.29,56.34,56.21,56.3,543900.0,38.9422,38.9768,38.8868,38.9491,543900.0
2007-03-28 09:30:00,56.08,56.15,55.85,55.88,718900.0,38.7969,38.8453,38.6378,38.6585,718900.0
2007-03-28 09:35:00,55.87,56.0,55.72,55.8,679500.0,38.6516,38.7415,38.5478,38.6032,679500.0
2007-03-28 09:40:00,55.8,55.99,55.75,55.98,586500.0,38.6032,38.7346,38.5686,38.7277,586500.0
2007-03-28 09:45:00,55.98,56.1,55.94,56.04,412900.0,38.7277,38.8107,38.7,38.7692,412900.0
2007-03-28 09:50:00,56.04,56.14,55.92,55.92,319400.0,38.7692,38.8384,38.6862,38.6862,319400.0
2007-03-28 09:55:00,55.92,56.0,55.55,55.63,578100.0,38.6862,38.7415,38.4302,38.4856,578100.0
2007-03-28 10:00:00,55.64,55.71,55.52,55.66,397600.0,38.4925,38.5409,38.4095,38.5063,397600.0
2007-03-28 10:05:00,55.66,55.77,55.65,55.73,178000.0,38.5063,38.5824,38.4994,38.5548,178000.0
2007-03-28 10:10:00,55.74,55.89,55.68,55.87,1134900.0,38.5617,38.6654,38.5202,38.6516,1134900.0
2007-03-28 10:15:00,55.88,55.96,55.82,55.95,404300.0,38.6585,38.7139,38.617,38.707,404300.0
2007-03-28 10:20:00,55.95,55.98,55.9,55.93,192100.0,38.707,38.7277,38.6724,38.6931,192100.0
2007-03-28 10:25:00,55.93,56.01,55.92,55.99,197600.0,38.6931,38.7485,38.6862,38.7346,197600.0
2007-03-28 10:30:00,55.99,55.99,55.68,55.73,358000.0,38.7346,38.7346,38.5202,38.5548,358000.0
2007-03-28 10:35:00,55.73,55.98,55.65,55.94,337300.0,38.5548,38.7277,38.4994,38.7,337300.0
2007-03-28 10:40:00,55.93,55.99,55.66,55.97,295000.0,38.6931,38.7346,38.5063,38.7208,295000.0
2007-03-28 10:45:00,55.97,55.97,55.74,55.84,203000.0,38.7208,38.7208,38.5617,38.6309,203000.0
2007-03-28 10:50:00,55.84,55.99,55.77,55.92,270000.0,38.6309,38.7346,38.5824,38.6862,270000.0
2007-03-28 10:55:00,55.92,56.04,55.86,56.0,317800.0,38.6862,38.7692,38.6447,38.7415,317800.0
2007-03-28 11:00:00,55.99,56.0,55.89,55.91,409000.0,38.7346,38.7415,38.6654,38.6793,409000.0
2007-03-28 11:05:00,55.91,56.02,55.9,56.0,247000.0,38.6793,38.7554,38.6724,38.7415,247000.0
2007-03-28 11:10:00,56.0,56.0,55.95,55.99,155100.0,38.7415,38.7415,38.707,38.7346,155100.0
2007-03-28 11:15:00,55.99,56.03,55.98,55.99,163700.0,38.7346,38.7623,38.7277,38.7346,163700.0
2007-03-28 11:20:00,55.99,56.0,55.9,55.92,144600.0,38.7346,38.7415,38.6724,38.6862,144600.0
2007-03-28 11:25:00,55.92,55.93,55.85,55.86,193500.0,38.6862,38.6931,38.6378,38.6447,193500.0
2007-03-28 11:30:00,55.85,55.93,55.85,55.91,89600.0,38.6378,38.6931,38.6378,38.6793,89600.0
2007-03-28 11:35:00,55.91,55.96,55.91,55.96,64400.0,38.6793,38.7139,38.6793,38.7139,64400.0
2007-03-28 11:40:00,55.96,55.98,55.92,55.92,81500.0,38.7139,38.7277,38.6862,38.6862,81500.0
2007-03-28 11:45:00,55.92,55.94,55.86,55.94,216600.0,38.6862,38.7,38.6447,38.7,216600.0
2007-03-28 11:50:00,55.94,55.96,55.91,55.95,71700.0,38.7,38.7139,38.6793,38.707,71700.0
2007-03-28 11:55:00,55.95,56.04,55.94,56.03,111000.0,38.707,38.7692,38.7,38.7623,111000.0
2007-03-28 12:00:00,56.02,56.06,55.95,56.0,196700.0,38.7554,38.7831,38.707,38.7415,196700.0
2007-03-28 12:05:00,56.0,56.05,55.99,56.02,192000.0,38.7415,38.7761,38.7346,38.7554,192000.0
2007-03-28 12:10:00,56.02,56.09,55.93,56.02,222300.0,38.7554,38.8038,38.6931,38.7554,222300.0
2007-03-28 12:15:00,56.0,56.13,55.9,56.13,247000.0,38.7415,38.8315,38.6724,38.8315,247000.0
2007-03-28 12:20:00,56.13,56.19,56.05,56.11,284700.0,38.8315,38.873,38.7761,38.8176,284700.0
2007-03-28 12:25:00,56.12,56.22,56.08,56.09,209100.0,38.8246,38.8937,38.7969,38.8038,209100.0
2007-03-28 12:30:00,56.09,56.16,56.07,56.07,115400.0,38.8038,38.8522,38.79,38.79,115400.0
2007-03-28 12:35:00,56.07,56.14,56.04,56.14,244600.0,38.79,38.8384,38.7692,38.8384,244600.0
2007-03-28 12:40:00,56.13,56.23,56.06,56.18,382600.0,38.8315,38.9007,38.7831,38.8661,382600.0
2007-03-28 12:45:00,56.19,56.19,56.1,56.13,121900.0,38.873,38.873,38.8107,38.8315,121900.0
2007-03-28 12:50:00,56.13,56.14,56.0,56.05,135700.0,38.8315,38.8384,38.7415,38.7761,135700.0
2007-03-28 12:55:00,56.04,56.15,56.01,56.02,200300.0,38.7692,38.8453,38.7485,38.7554,200300.0
2007-03-28 13:00:00,56.02,56.03,56.01,56.02,34900.0,38.7554,38.7623,38.7485,38.7554,34900.0
2007-03-28 13:05:00,56.01,56.05,56.01,56.04,69300.0,38.7485,38.7761,38.7485,38.7692,69300.0
2007-03-28 13:10:00,56.04,56.08,55.96,56.01,158700.0,38.7692,38.7969,38.7139,38.7485,158700.0
2007-03-28 13:15:00,56.02,56.07,56.0,56.02,55900.0,38.7554,38.79,38.7415,38.7554,55900.0
2007-03-28 13:20:00,56.01,56.03,56.0,56.03,213600.0,38.7485,38.7623,38.7415,38.7623,213600.0
2007-03-28 13:25:00,56.03,56.08,56.02,56.05,87700.0,38.7623,38.7969,38.7554,38.7761,87700.0
2007-03-28 13:30:00,56.05,56.06,56.03,56.04,93000.0,38.7761,38.7831,38.7623,38.7692,93000.0
2007-03-28 13:35:00,56.04,56.11,56.04,56.11,68500.0,38.7692,38.8176,38.7692,38.8176,68500.0
2007-03-28 13:40:00,56.1,56.15,56.08,56.1,140700.0,38.8107,38.8453,38.7969,38.8107,140700.0
2007-03-28 13:45:00,56.1,56.1,56.05,56.08,67700.0,38.8107,38.8107,38.7761,38.7969,67700.0
2007-03-28 13:50:00,56.08,56.08,56.0,56.04,135100.0,38.7969,38.7969,38.7415,38.7692,135100.0
2007-03-28 13:55:00,56.04,56.06,56.0,56.04,152200.0,38.7692,38.7831,38.7415,38.7692,152200.0
2007-03-28 14:00:00,56.04,56.1,56.04,56.06,85100.0,38.7692,38.8107,38.7692,38.7831,85100.0
2007-03-28 14:05:00,56.06,56.07,55.99,55.99,121300.0,38.7831,38.79,38.7346,38.7346,121300.0
2007-03-28 14:10:00,56.0,56.0,55.87,55.91,217800.0,38.7415,38.7415,38.6516,38.6793,217800.0
2007-03-28 14:15:00,55.92,55.97,55.82,55.86,292700.0,38.6862,38.7208,38.617,38.6447,292700.0
2007-03-28 14:20:00,55.87,55.92,55.83,55.88,199800.0,38.6516,38.6862,38.6239,38.6585,199800.0
2007-03-28 14:25:00,55.88,55.95,55.88,55.92,153900.0,38.6585,38.707,38.6585,38.6862,153900.0
2007-03-28 14:30:00,55.92,55.95,55.88,55.95,159100.0,38.6862,38.707,38.6585,38.707,159100.0
2007-03-28 14:35:00,55.94,55.95,55.85,55.93,102600.0,38.7,38.707,38.6378,38.6931,102600.0
2007-03-28 14:40:00,55.94,55.95,55.87,55.88,115200.0,38.7,38.707,38.6516,38.6585,115200.0
2007-03-28 14:45:00,55.87,55.92,55.82,55.85,122600.0,38.6516,38.6862,38.617,38.6378,122600.0
2007-03-28 14:50:00,55.85,56.01,55.78,55.79,213200.0,38.6378,38.7485,38.5893,38.5963,213200.0
2007-03-28 14:55:00,55.78,55.89,55.78,55.89,219800.0,38.5893,38.6654,38.5893,38.6654,219800.0
2007-03-28 15:00:00,55.9,55.95,55.88,55.93,218400.0,38.6724,38.707,38.6585,38.6931,218400.0
2007-03-28 15:05:00,55.94,55.94,55.88,55.91,90000.0,38.7,38.7,38.6585,38.6793,90000.0
2007-03-28 15:10:00,55.92,55.92,55.85,55.92,96400.0,38.6862,38.6862,38.6378,38.6862,96400.0
2007-03-28 15:15:00,55.92,55.92,55.85,55.89,143500.0,38.6862,38.6862,38.6378,38.6654,143500.0
2007-03-28 15:20:00,55.9,55.95,55.85,55.95,132700.0,38.6724,38.707,38.6378,38.707,132700.0
2007-03-28 15:25:00,55.94,56.01,55.94,56.0,196700.0,38.7,38.7485,38.7,38.7415,196700.0
2007-03-28 15:30:00,55.99,56.0,55.94,55.94,164800.0,38.7346,38.7415,38.7,38.7,164800.0
2007-03-28 15:35:00,55.94,55.95,55.82,55.85,201500.0,38.7,38.707,38.617,38.6378,201500.0
2007-03-28 15:40:00,55.85,55.92,55.8,55.8,195400.0,38.6378,38.6862,38.6032,38.6032,195400.0
2007-03-28 15:45:00,55.8,55.81,55.72,55.77,279500.0,38.6032,38.6101,38.5478,38.5824,279500.0
2007-03-28 15:50:00,55.78,55.81,55.71,55.72,292100.0,38.5893,38.6101,38.5409,38.5478,292100.0
2007-03-28 15:55:00,55.72,55.8,55.7,55.71,486700.0,38.5478,38.6032,38.534,38.5409,486700.0
2007-03-29 09:30:00,56.05,56.11,55.89,56.1,469600.0,38.7761,38.8176,38.6654,38.8107,469600.0
2007-03-29 09:35:00,56.1,56.13,55.96,56.1,199200.0,38.8107,38.8315,38.7139,38.8107,199200.0
2007-03-29 09:40:00,56.1,56.3,56.06,56.19,330900.0,38.8107,38.9491,38.7831,38.873,330900.0
2007-03-29 09:45:00,56.2,56.23,56.1,56.16,349700.0,38.8799,38.9007,38.8107,38.8522,349700.0
2007-03-29 09:50:00,56.16,56.25,56.12,56.16,554900.0,38.8522,38.9145,38.8246,38.8522,554900.0
2007-03-29 09:55:00,56.15,56.19,56.12,56.19,451900.0,38.8453,38.873,38.8246,38.873,451900.0
2007-03-29 10:00:00,56.18,56.22,56.11,56.16,231900.0,38.8661,38.8937,38.8176,38.8522,231900.0
2007-03-29 10:05:00,56.15,56.27,56.13,56.2,650900.0,38.8453,38.9283,38.8315,38.8799,650900.0
2007-03-29 10:10:00,56.19,56.2,56.15,56.19,140900.0,38.873,38.8799,38.8453,38.873,140900.0
2007-03-29 10:15:00,56.18,56.37,56.18,56.27,321900.0,38.8661,38.9975,38.8661,38.9283,321900.0
2007-03-29 10:20:00,56.27,56.4,56.25,56.31,317500.0,38.9283,39.0183,38.9145,38.956,317500.0
2007-03-29 10:25:00,56.32,56.32,56.17,56.21,213600.0,38.9629,38.9629,38.8592,38.8868,213600.0
2007-03-29 10:30:00,56.21,56.21,56.11,56.17,181000.0,38.8868,38.8868,38.8176,38.8592,181000.0
2007-03-29 10:35:00,56.16,56.2,56.12,56.17,78000.0,38.8522,38.8799,38.8246,38.8592,78000.0
2007-03-29 10:40:00,56.17,56.23,55.99,56.03,235100.0,38.8592,38.9007,38.7346,38.7623,235100.0
2007-03-29 10:45:00,56.03,56.07,55.92,55.94,215900.0,38.7623,38.79,38.6862,38.7,215900.0
2007-03-29 10:50:00,55.94,56.05,55.92,56.01,142100.0,38.7,38.7761,38.6862,38.7485,142100.0
2007-03-29 10:55:00,56.01,56.03,55.97,56.01,122900.0,38.7485,38.7623,38.7208,38.7485,122900.0
2007-03-29 11:00:00,56.01,56.11,56.0,56.05,141200.0,38.7485,38.8176,38.7415,38.7761,141200.0
2007-03-29 11:05:00,56.05,56.14,56.04,56.13,79300.0,38.7761,38.8384,38.7692,38.8315,79300.0
2007-03-29 11:10:00,56.14,56.19,56.04,56.17,116700.0,38.8384,38.873,38.7692,38.8592,116700.0
2007-03-29 11:15:00,56.17,56.18,56.08,56.14,69900.0,38.8592,38.8661,38.7969,38.8384,69900.0
2007-03-29 11:20:00,56.15,56.2,56.14,56.18,76700.0,38.8453,38.8799,38.8384,38.8661,76700.0
2007-03-29 11:25:00,56.17,56.2,56.14,56.14,60800.0,38.8592,38.8799,38.8384,38.8384,60800.0
2007-03-29 11:30:00,56.14,56.15,56.09,56.13,88400.0,38.8384,38.8453,38.8038,38.8315,88400.0
2007-03-29 11:35:00,56.12,56.14,56.08,56.09,46400.0,38.8246,38.8384,38.7969,38.8038,46400.0
2007-03-29 11:40:00,56.09,56.1,56.03,56.03,152100.0,38.8038,38.8107,38.7623,38.7623,152100.0
2007-03-29 11:45:00,56.02,56.03,55.92,55.96,91000.0,38.7554,38.7623,38.6862,38.7139,91000.0
2007-03-29 11:50:00,55.94,55.98,55.91,55.95,100200.0,38.7,38.7277,38.6793,38.707,100200.0
2007-03-29 11:55:00,55.95,55.96,55.77,55.81,186300.0,38.707,38.7139,38.5824,38.6101,186300.0
2007-03-29 12:00:00,55.82,55.99,55.8,55.97,1122200.0,38.617,38.7346,38.6032,38.7208,1122200.0
2007-03-29 12:05:00,55.96,56.02,55.93,55.98,579800.0,38.7139,38.7554,38.6931,38.7277,579800.0
2007-03-29 12:10:00,55.98,56.03,55.93,55.99,85800.0,38.7277,38.7623,38.6931,38.7346,85800.0
2007-03-29 12:15:00,55.99,56.05,55.95,56.05,328100.0,38.7346,38.7761,38.707,38.7761,328100.0
2007-03-29 12:20:00,56.06,56.1,55.96,56.02,83200.0,38.7831,38.8107,38.7139,38.7554,83200.0
2007-03-29 12:25:00,56.02,56.06,55.88,55.95,166000.0,38.7554,38.7831,38.6585,38.707,166000.0
2007-03-29 12:30:00,55.95,55.98,55.79,55.83,119200.0,38.707,38.7277,38.5963,38.6239,119200.0
2007-03-29 12:35:00,55.82,55.89,55.79,55.86,82000.0,38.617,38.6654,38.5963,38.6447,82000.0
2007-03-29 12:40:00,55.86,55.9,55.85,55.87,40000.0,38.6447,38.6724,38.6378,38.6516,40000.0
2007-03-29 12:45:00,55.88,55.99,55.88,55.95,78200.0,38.6585,38.7346,38.6585,38.707,78200.0
2007-03-29 12:50:00,55.96,55.96,55.81,55.83,100700.0,38.7139,38.7139,38.6101,38.6239,100700.0
2007-03-29 12:55:00,55.81,55.87,55.81,55.86,43200.0,38.6101,38.6516,38.6101,38.6447,43200.0
2007-03-29 13:00:00,55.86,55.87,55.81,55.81,73200.0,38.6447,38.6516,38.6101,38.6101,73200.0
2007-03-29 13:05:00,55.81,55.85,55.77,55.85,86300.0,38.6101,38.6378,38.5824,38.6378,86300.0
2007-03-29 13:10:00,55.85,55.91,55.8,55.9,119400.0,38.6378,38.6793,38.6032,38.6724,119400.0
2007-03-29 13:15:00,55.9,55.92,55.71,55.79,175100.0,38.6724,38.6862,38.5409,38.5963,175100.0
2007-03-29 13:20:00,55.79,55.82,55.65,55.7,115200.0,38.5963,38.617,38.4994,38.534,115200.0
2007-03-29 13:25:00,55.7,55.75,55.67,55.75,69000.0,38.534,38.5686,38.5132,38.5686,69000.0
2007-03-29 13:30:00,55.76,55.77,55.62,55.67,139200.0,38.5755,38.5824,38.4787,38.5132,139200.0
2007-03-29 13:35:00,55.67,55.72,55.64,55.71,118400.0,38.5132,38.5478,38.4925,38.5409,118400.0
2007-03-29 13:40:00,55.7,55.72,55.7,55.71,43900.0,38.534,38.5478,38.534,38.5409,43900.0
2007-03-29 13:45:00,55.71,55.71,55.53,55.57,149300.0,38.5409,38.5409,38.4164,38.4441,149300.0
2007-03-29 13:50:00,55.58,55.64,55.52,55.61,107400.0,38.451,38.4925,38.4095,38.4717,107400.0
2007-03-29 13:55:00,55.61,55.66,55.52,55.57,119100.0,38.4717,38.5063,38.4095,38.4441,119100.0
2007-03-29 14:00:00,55.57,55.58,55.49,55.56,190600.0,38.4441,38.451,38.3887,38.4371,190600.0
2007-03-29 14:05:00,55.56,55.56,55.46,55.53,121400.0,38.4371,38.4371,38.368,38.4164,121400.0
2007-03-29 14:10:00,55.54,55.72,55.53,55.61,186500.0,38.4233,38.5478,38.4164,38.4717,186500.0
2007-03-29 14:15:00,55.61,55.72,55.43,55.62,231100.0,38.4717,38.5478,38.3472,38.4787,231100.0
2007-03-29 14:20:00,55.61,55.67,55.41,55.41,247200.0,38.4717,38.5132,38.3334,38.3334,247200.0
2007-03-29 14:25:00,55.43,55.5,55.36,55.36,243100.0,38.3472,38.3956,38.2988,38.2988,243100.0
2007-03-29 14:30:00,55.37,55.37,55.13,55.23,397100.0,38.3057,38.3057,38.1397,38.2088,397100.0
2007-03-29 14:35:00,55.22,55.41,55.22,55.4,341300.0,38.2019,38.3334,38.2019,38.3265,341300.0
2007-03-29 14:40:00,55.41,55.74,55.4,55.64,420300.0,38.3334,38.5617,38.3265,38.4925,420300.0
2007-03-29 14:45:00,55.64,55.67,55.51,55.51,155900.0,38.4925,38.5132,38.4026,38.4026,155900.0
2007-03-29 14:50:00,55.52,55.74,55.51,55.56,249500.0,38.4095,38.5617,38.4026,38.4371,249500.0
2007-03-29 14:55:00,55.56,55.65,55.53,55.63,170600.0,38.4371,38.4994,38.4164,38.4856,170600.0
2007-03-29 15:00:00,55.62,55.82,55.61,55.66,491500.0,38.4787,38.617,38.4717,38.5063,491500.0
2007-03-29 15:05:00,55.67,55.72,55.65,55.67,216500.0,38.5132,38.5478,38.4994,38.5132,216500.0
2007-03-29 15:10:00,55.66,55.84,55.66,55.82,273100.0,38.5063,38.6309,38.5063,38.617,273100.0
2007-03-29 15:15:00,55.81,55.9,55.73,55.75,227200.0,38.6101,38.6724,38.5548,38.5686,227200.0
2007-03-29 15:20:00,55.74,55.77,55.69,55.72,104000.0,38.5617,38.5824,38.5271,38.5478,104000.0
2007-03-29 15:25:00,55.72,55.77,55.67,55.69,79200.0,38.5478,38.5824,38.5132,38.5271,79200.0
2007-03-29 15:30:00,55.68,55.76,55.67,55.69,97500.0,38.5202,38.5755,38.5132,38.5271,97500.0
2007-03-29 15:35:00,55.69,55.7,55.65,55.69,89100.0,38.5271,38.534,38.4994,38.5271,89100.0
2007-03-29 15:40:00,55.69,55.83,55.69,55.8,204600.0,38.5271,38.6239,38.5271,38.6032,204600.0
2007-03-29 15:45:00,55.8,55.81,55.71,55.77,181300.0,38.6032,38.6101,38.5409,38.5824,181300.0
2007-03-29 15:50:00,55.76,55.79,55.61,55.62,242400.0,38.5755,38.5963,38.4717,38.4787,242400.0
2007-03-29 15:55:00,55.62,55.85,55.62,55.82,393300.0,38.4787,38.6378,38.4787,38.617,393300.0
2007-03-30 09:30:00,56.04,56.11,55.86,55.87,299100.0,38.7692,38.8176,38.6447,38.6516,299100.0
2007-03-30 09:35:00,55.88,55.95,55.77,55.79,100800.0,38.6585,38.707,38.5824,38.5963,100800.0
2007-03-30 09:40:00,55.79,55.98,55.76,55.96,252300.0,38.5963,38.7277,38.5755,38.7139,252300.0
2007-03-30 09:45:00,55.96,56.02,55.81,55.82,208300.0,38.7139,38.7554,38.6101,38.617,208300.0
2007-03-30 09:50:00,55.81,55.86,55.63,55.7,145900.0,38.6101,38.6447,38.4856,38.534,145900.0
2007-03-30 09:55:00,55.71,55.89,55.71,55.86,119200.0,38.5409,38.6654,38.5409,38.6447,119200.0
2007-03-30 10:00:00,55.86,55.9,55.72,55.83,114800.0,38.6447,38.6724,38.5478,38.6239,114800.0
2007-03-30 10:05:00,55.83,55.84,55.7,55.79,127100.0,38.6239,38.6309,38.534,38.5963,127100.0
2007-03-30 10:10:00,55.79,55.83,55.73,55.78,60800.0,38.5963,38.6239,38.5548,38.5893,60800.0
2007-03-30 10:15:00,55.77,55.8,55.72,55.72,44100.0,38.5824,38.6032,38.5478,38.5478,44100.0
2007-03-30 10:20:00,55.72,55.75,55.71,55.72,56100.0,38.5478,38.5686,38.5409,38.5478,56100.0
2007-03-30 10:25:00,55.73,55.81,55.72,55.79,93900.0,38.5548,38.6101,38.5478,38.5963,93900.0
2007-03-30 10:30:00,55.8,55.85,55.79,55.84,95200.0,38.6032,38.6378,38.5963,38.6309,95200.0
2007-03-30 10:35:00,55.83,55.87,55.83,55.83,131400.0,38.6239,38.6516,38.6239,38.6239,131400.0
2007-03-30 10:40:00,55.83,55.85,55.78,55.8,145600.0,38.6239,38.6378,38.5893,38.6032,145600.0
2007-03-30 10:45:00,55.8,55.83,55.72,55.82,106200.0,38.6032,38.6239,38.5478,38.617,106200.0
2007-03-30 10:50:00,55.83,55.83,55.79,55.81,47600.0,38.6239,38.6239,38.5963,38.6101,47600.0
2007-03-30 10:55:00,55.81,55.86,55.78,55.83,55600.0,38.6101,38.6447,38.5893,38.6239,55600.0
2007-03-30 11:00:00,55.83,55.85,55.81,55.81,26000.0,38.6239,38.6378,38.6101,38.6101,26000.0
2007-03-30 11:05:00,55.82,55.83,55.8,55.8,44300.0,38.617,38.6239,38.6032,38.6032,44300.0
2007-03-30 11:10:00,55.8,55.83,55.74,55.78,166800.0,38.6032,38.6239,38.5617,38.5893,166800.0
2007-03-30 11:15:00,55.78,55.79,55.73,55.76,116000.0,38.5893,38.5963,38.5548,38.5755,116000.0
2007-03-30 11:20:00,55.76,55.83,55.7,55.7,152200.0,38.5755,38.6239,38.534,38.534,152200.0
2007-03-30 11:25:00,55.71,55.71,55.62,55.65,183200.0,38.5409,38.5409,38.4787,38.4994,183200.0
2007-03-30 11:30:00,55.64,55.73,55.62,55.7,157400.0,38.4925,38.5548,38.4787,38.534,157400.0
2007-03-30 11:35:00,55.7,55.73,55.68,55.71,100700.0,38.534,38.5548,38.5202,38.5409,100700.0
2007-03-30 11:40:00,55.71,55.73,55.54,55.57,190800.0,38.5409,38.5548,38.4233,38.4441,190800.0
2007-03-30 11:45:00,55.57,55.6,55.3,55.55,325200.0,38.4441,38.4648,38.2573,38.4302,325200.0
2007-03-30 11:50:00,55.55,55.62,55.3,55.57,525200.0,38.4302,38.4787,38.2573,38.4441,525200.0
2007-03-30 11:55:00,55.58,55.73,55.57,55.67,199500.0,38.451,38.5548,38.4441,38.5132,199500.0
2007-03-30 12:00:00,55.67,55.72,55.62,55.71,98000.0,38.5132,38.5478,38.4787,38.5409,98000.0
2007-03-30 12:05:00,55.71,55.73,55.68,55.71,89800.0,38.5409,38.5548,38.5202,38.5409,89800.0
2007-03-30 12:10:00,55.72,55.74,55.65,55.7,67100.0,38.5478,38.5617,38.4994,38.534,67100.0
2007-03-30 12:15:00,55.7,55.75,55.62,55.72,80100.0,38.534,38.5686,38.4787,38.5478,80100.0
2007-03-30 12:20:00,55.73,55.75,55.55,55.69,137300.0,38.5548,38.5686,38.4302,38.5271,137300.0
2007-03-30 12:25:00,55.69,55.75,55.67,55.7,184600.0,38.5271,38.5686,38.5132,38.534,184600.0
2007-03-30 12:30:00,55.7,55.74,55.68,55.72,146300.0,38.534,38.5617,38.5202,38.5478,146300.0
2007-03-30 12:35:00,55.71,55.72,55.68,55.68,73700.0,38.5409,38.5478,38.5202,38.5202,73700.0
2007-03-30 12:40:00,55.69,55.7,55.66,55.7,63400.0,38.5271,38.534,38.5063,38.534,63400.0
2007-03-30 12:45:00,55.7,55.71,55.68,55.69,143200.0,38.534,38.5409,38.5202,38.5271,143200.0
2007-03-30 12:50:00,55.69,55.7,55.68,55.69,61300.0,38.5271,38.534,38.5202,38.5271,61300.0
2007-03-30 12:55:00,55.7,55.74,55.68,55.71,40500.0,38.534,38.5617,38.5202,38.5409,40500.0
2007-03-30 13:00:00,55.72,55.72,55.67,55.7,63800.0,38.5478,38.5478,38.5132,38.534,63800.0
2007-03-30 13:05:00,55.71,55.82,55.71,55.77,66400.0,38.5409,38.617,38.5409,38.5824,66400.0
2007-03-30 13:10:00,55.76,55.79,55.75,55.77,41900.0,38.5755,38.5963,38.5686,38.5824,41900.0
2007-03-30 13:15:00,55.77,55.82,55.76,55.82,78400.0,38.5824,38.617,38.5755,38.617,78400.0
2007-03-30 13:20:00,55.83,55.86,55.79,55.86,128000.0,38.6239,38.6447,38.5963,38.6447,128000.0
2007-03-30 13:25:00,55.86,55.86,55.8,55.8,49100.0,38.6447,38.6447,38.6032,38.6032,49100.0
2007-03-30 13:30:00,55.8,55.86,55.79,55.83,94700.0,38.6032,38.6447,38.5963,38.6239,94700.0
2007-03-30 13:35:00,55.84,55.87,55.8,55.83,82500.0,38.6309,38.6516,38.6032,38.6239,82500.0
2007-03-30 13:40:00,55.83,55.91,55.8,55.85,255500.0,38.6239,38.6793,38.6032,38.6378,255500.0
2007-03-30 13:45:00,55.84,55.85,55.81,55.84,171600.0,38.6309,38.6378,38.6101,38.6309,171600.0
2007-03-30 13:50:00,55.84,55.89,55.83,55.89,105900.0,38.6309,38.6654,38.6239,38.6654,105900.0
2007-03-30 13:55:00,55.89,55.91,55.89,55.9,177500.0,38.6654,38.6793,38.6654,38.6724,177500.0
2007-03-30 14:00:00,55.9,55.9,55.82,55.84,128100.0,38.6724,38.6724,38.617,38.6309,128100.0
2007-03-30 14:05:00,55.84,55.85,55.83,55.85,42600.0,38.6309,38.6378,38.6239,38.6378,42600.0
2007-03-30 14:10:00,55.85,55.86,55.83,55.84,105800.0,38.6378,38.6447,38.6239,38.6309,105800.0
2007-03-30 14:15:00,55.84,55.85,55.84,55.84,65100.0,38.6309,38.6378,38.6309,38.6309,65100.0
2007-03-30 14:20:00,55.84,55.85,55.84,55.85,37700.0,38.6309,38.6378,38.6309,38.6378,37700.0
2007-03-30 14:25:00,55.84,55.94,55.84,55.92,88000.0,38.6309,38.7,38.6309,38.6862,88000.0
2007-03-30 14:30:00,55.93,55.93,55.88,55.89,52900.0,38.6931,38.6931,38.6585,38.6654,52900.0
2007-03-30 14:35:00,55.89,55.99,55.87,55.96,84900.0,38.6654,38.7346,38.6516,38.7139,84900.0
2007-03-30 14:40:00,55.97,55.97,55.87,55.94,128100.0,38.7208,38.7208,38.6516,38.7,128100.0
2007-03-30 14:45:00,55.94,55.95,55.9,55.91,44900.0,38.7,38.707,38.6724,38.6793,44900.0
2007-03-30 14:50:00,55.9,55.91,55.87,55.88,61100.0,38.6724,38.6793,38.6516,38.6585,61100.0
2007-03-30 14:55:00,55.88,55.89,55.87,55.88,75300.0,38.6585,38.6654,38.6516,38.6585,75300.0
2007-03-30 15:00:00,55.87,55.88,55.84,55.85,88000.0,38.6516,38.6585,38.6309,38.6378,88000.0
2007-03-30 15:05:00,55.84,55.85,55.83,55.83,52600.0,38.6309,38.6378,38.6239,38.6239,52600.0
2007-03-30 15:10:00,55.84,55.84,55.79,55.84,144900.0,38.6309,38.6309,38.5963,38.6309,144900.0
2007-03-30 15:15:00,55.84,55.89,55.83,55.88,100100.0,38.6309,38.6654,38.6239,38.6585,100100.0
2007-03-30 15:20:00,55.88,55.91,55.88,55.88,66300.0,38.6585,38.6793,38.6585,38.6585,66300.0
2007-03-30 15:25:00,55.88,55.89,55.85,55.85,75800.0,38.6585,38.6654,38.6378,38.6378,75800.0
2007-03-30 15:30:00,55.85,55.85,55.81,55.81,130800.0,38.6378,38.6378,38.6101,38.6101,130800.0
2007-03-30 15:35:00,55.81,55.83,55.79,55.81,224700.0,38.6101,38.6239,38.5963,38.6101,224700.0
2007-03-30 15:40:00,55.8,55.89,55.8,55.88,164100.0,38.6032,38.6654,38.6032,38.6585,164100.0
2007-03-30 15:45:00,55.88,55.91,55.86,55.9,201600.0,38.6585,38.6793,38.6447,38.6724,201600.0
2007-03-30 15:50:00,55.9,55.93,55.85,55.91,251400.0,38.6724,38.6931,38.6378,38.6793,251400.0
2007-03-30 15:55:00,55.91,55.92,55.8,55.83,292900.0,38.6793,38.6862,38.6032,38.6239,292900.0
2007-04-02 09:30:00,56.19,56.55,56.07,56.49,629200.0,38.873,39.122,38.79,39.0805,629200.0
2007-04-02 09:35:00,56.49,56.52,56.26,56.29,253300.0,39.0805,39.1013,38.9214,38.9422,253300.0
2007-04-02 09:40:00,56.28,56.29,56.18,56.24,272700.0,38.9353,38.9422,38.8661,38.9076,272700.0
2007-04-02 09:45:00,56.23,56.25,56.08,56.1,180300.0,38.9007,38.9145,38.7969,38.8107,180300.0
2007-04-02 09:50:00,56.1,56.14,56.03,56.04,166200.0,38.8107,38.8384,38.7623,38.7692,166200.0
2007-04-02 09:55:00,56.04,56.05,55.92,55.98,214800.0,38.7692,38.7761,38.6862,38.7277,214800.0
2007-04-02 10:00:00,55.98,56.02,55.81,55.93,265000.0,38.7277,38.7554,38.6101,38.6931,265000.0
2007-04-02 10:05:00,55.93,55.95,55.76,55.82,201400.0,38.6931,38.707,38.5755,38.617,201400.0
2007-04-02 10:10:00,55.83,55.88,55.71,55.79,156300.0,38.6239,38.6585,38.5409,38.5963,156300.0
2007-04-02 10:15:00,55.79,55.88,55.73,55.88,150700.0,38.5963,38.6585,38.5548,38.6585,150700.0
2007-04-02 10:20:00,55.87,55.98,55.72,55.97,188200.0,38.6516,38.7277,38.5478,38.7208,188200.0
2007-04-02 10:25:00,55.96,56.06,55.8,56.06,109800.0,38.7139,38.7831,38.6032,38.7831,109800.0
2007-04-02 10:30:00,56.05,56.16,55.99,56.11,159800.0,38.7761,38.8522,38.7346,38.8176,159800.0
2007-04-02 10:35:00,56.11,56.2,56.04,56.11,230600.0,38.8176,38.8799,38.7692,38.8176,230600.0
2007-04-02 10:40:00,56.14,56.3,56.09,56.21,203500.0,38.8384,38.9491,38.8038,38.8868,203500.0
2007-04-02 10:45:00,56.21,56.22,56.11,56.18,138500.0,38.8868,38.8937,38.8176,38.8661,138500.0
2007-04-02 10:50:00,56.18,56.19,56.12,56.17,90900.0,38.8661,38.873,38.8246,38.8592,90900.0
2007-04-02 10:55:00,56.18,56.34,56.17,56.24,174000.0,38.8661,38.9768,38.8592,38.9076,174000.0
2007-04-02 11:00:00,56.23,56.3,56.21,56.25,97300.0,38.9007,38.9491,38.8868,38.9145,97300.0
2007-04-02 11:05:00,56.26,56.26,56.1,56.1,95400.0,38.9214,38.9214,38.8107,38.8107,95400.0
2007-04-02 11:10:00,56.1,56.21,56.1,56.2,112100.0,38.8107,38.8868,38.8107,38.8799,112100.0
2007-04-02 11:15:00,56.2,56.23,56.17,56.18,66900.0,38.8799,38.9007,38.8592,38.8661,66900.0
2007-04-02 11:20:00,56.18,56.18,56.1,56.11,66800.0,38.8661,38.8661,38.8107,38.8176,66800.0
2007-04-02 11:25:00,56.11,56.2,56.1,56.16,92100.0,38.8176,38.8799,38.8107,38.8522,92100.0
2007-04-02 11:30:00,56.17,56.18,56.14,56.15,45500.0,38.8592,38.8661,38.8384,38.8453,45500.0
2007-04-02 11:35:00,56.16,56.26,56.15,56.2,86200.0,38.8522,38.9214,38.8453,38.8799,86200.0
2007-04-02 11:40:00,56.2,56.2,56.11,56.12,84700.0,38.8799,38.8799,38.8176,38.8246,84700.0
2007-04-02 11:45:00,56.12,56.13,56.09,56.12,105600.0,38.8246,38.8315,38.8038,38.8246,105600.0
2007-04-02 11:50:00,56.12,56.13,56.07,56.1,78100.0,38.8246,38.8315,38.79,38.8107,78100.0
2007-04-02 11:55:00,56.1,56.1,56.06,56.08,42600.0,38.8107,38.8107,38.7831,38.7969,42600.0
2007-04-02 12:00:00,56.07,56.08,56.0,56.04,116300.0,38.79,38.7969,38.7415,38.7692,116300.0
2007-04-02 12:05:00,56.04,56.04,55.94,55.94,77600.0,38.7692,38.7692,38.7,38.7,77600.0
2007-04-02 12:10:00,55.94,55.94,55.9,55.92,111100.0,38.7,38.7,38.6724,38.6862,111100.0
2007-04-02 12:15:00,55.92,55.96,55.9,55.91,85800.0,38.6862,38.7139,38.6724,38.6793,85800.0
2007-04-02 12:20:00,55.91,55.94,55.88,55.89,102300.0,38.6793,38.7,38.6585,38.6654,102300.0
2007-04-02 12:25:00,55.89,55.89,55.84,55.85,38500.0,38.6654,38.6654,38.6309,38.6378,38500.0
2007-04-02 12:30:00,55.85,55.86,55.76,55.77,79200.0,38.6378,38.6447,38.5755,38.5824,79200.0
2007-04-02 12:35:00,55.78,55.78,55.7,55.74,121900.0,38.5893,38.5893,38.534,38.5617,121900.0
2007-04-02 12:40:00,55.74,55.79,55.72,55.78,109100.0,38.5617,38.5963,38.5478,38.5893,109100.0
2007-04-02 12:45:00,55.75,55.82,55.75,55.8,76500.0,38.5686,38.617,38.5686,38.6032,76500.0
2007-04-02 12:50:00,55.8,55.8,55.7,55.71,107800.0,38.6032,38.6032,38.534,38.5409,107800.0
2007-04-02 12:55:00,55.71,55.71,55.58,55.61,123500.0,38.5409,38.5409,38.451,38.4717,123500.0
2007-04-02 13:00:00,55.62,55.74,55.58,55.71,78500.0,38.4787,38.5617,38.451,38.5409,78500.0
2007-04-02 13:05:00,55.7,55.71,55.58,55.59,150000.0,38.534,38.5409,38.451,38.4579,150000.0
2007-04-02 13:10:00,55.59,55.6,55.55,55.58,122000.0,38.4579,38.4648,38.4302,38.451,122000.0
2007-04-02 13:15:00,55.59,55.59,55.51,55.58,111200.0,38.4579,38.4579,38.4026,38.451,111200.0
2007-04-02 13:20:00,55.58,55.62,55.58,55.61,45800.0,38.451,38.4787,38.451,38.4717,45800.0
2007-04-02 13:25:00,55.61,55.62,55.59,55.59,45300.0,38.4717,38.4787,38.4579,38.4579,45300.0
2007-04-02 13:30:00,55.6,55.65,55.58,55.65,50000.0,38.4648,38.4994,38.451,38.4994,50000.0
2007-04-02 13:35:00,55.65,55.65,55.61,55.63,55800.0,38.4994,38.4994,38.4717,38.4856,55800.0
2007-04-02 13:40:00,55.63,55.63,55.58,55.58,43200.0,38.4856,38.4856,38.451,38.451,43200.0
2007-04-02 13:45:00,55.58,55.66,55.56,55.66,56100.0,38.451,38.5063,38.4371,38.5063,56100.0
2007-04-02 13:50:00,55.66,55.73,55.63,55.69,118200.0,38.5063,38.5548,38.4856,38.5271,118200.0
2007-04-02 13:55:00,55.69,55.71,55.66,55.7,130800.0,38.5271,38.5409,38.5063,38.534,130800.0
2007-04-02 14:00:00,55.69,55.69,55.56,55.58,104400.0,38.5271,38.5271,38.4371,38.451,104400.0
2007-04-02 14:05:00,55.58,55.66,55.56,55.61,83800.0,38.451,38.5063,38.4371,38.4717,83800.0
2007-04-02 14:10:00,55.62,55.63,55.59,55.6,61700.0,38.4787,38.4856,38.4579,38.4648,61700.0
2007-04-02 14:15:00,55.6,55.68,55.6,55.68,69200.0,38.4648,38.5202,38.4648,38.5202,69200.0
2007-04-02 14:20:00,55.67,55.8,55.67,55.79,142100.0,38.5132,38.6032,38.5132,38.5963,142100.0
2007-04-02 14:25:00,55.81,55.81,55.64,55.65,113800.0,38.6101,38.6101,38.4925,38.4994,113800.0
2007-04-02 14:30:00,55.65,55.68,55.53,55.6,145600.0,38.4994,38.5202,38.4164,38.4648,145600.0
2007-04-02 14:35:00,55.6,55.61,55.55,55.59,70800.0,38.4648,38.4717,38.4302,38.4579,70800.0
2007-04-02 14:40:00,55.59,55.63,55.57,55.62,128000.0,38.4579,38.4856,38.4441,38.4787,128000.0
2007-04-02 14:45:00,55.63,55.65,55.59,55.59,61800.0,38.4856,38.4994,38.4579,38.4579,61800.0
2007-04-02 14:50:00,55.6,55.61,55.55,55.58,63400.0,38.4648,38.4717,38.4302,38.451,63400.0
2007-04-02 14:55:00,55.59,55.59,55.52,55.53,68500.0,38.4579,38.4579,38.4095,38.4164,68500.0
2007-04-02 15:00:00,55.53,55.55,55.52,55.53,151900.0,38.4164,38.4302,38.4095,38.4164,151900.0
2007-04-02 15:05:00,55.53,55.59,55.46,55.52,673700.0,38.4164,38.4579,38.368,38.4095,673700.0
2007-04-02 15:10:00,55.53,55.6,55.51,55.55,144400.0,38.4164,38.4648,38.4026,38.4302,144400.0
2007-04-02 15:15:00,55.55,55.64,55.54,55.61,99200.0,38.4302,38.4925,38.4233,38.4717,99200.0
2007-04-02 15:20:00,55.6,55.61,55.54,55.57,126900.0,38.4648,38.4717,38.4233,38.4441,126900.0
2007-04-02 15:25:00,55.57,55.6,55.55,55.58,51700.0,38.4441,38.4648,38.4302,38.451,51700.0
2007-04-02 15:30:00,55.58,55.61,55.54,55.55,130000.0,38.451,38.4717,38.4233,38.4302,130000.0
2007-04-02 15:35:00,55.55,55.56,55.47,55.56,151700.0,38.4302,38.4371,38.3749,38.4371,151700.0
2007-04-02 15:40:00,55.56,55.64,55.54,55.57,312500.0,38.4371,38.4925,38.4233,38.4441,312500.0
2007-04-02 15:45:00,55.57,55.59,55.49,55.5,161100.0,38.4441,38.4579,38.3887,38.3956,161100.0
2007-04-02 15:50:00,55.51,55.55,55.45,55.46,250400.0,38.4026,38.4302,38.361,38.368,250400.0
2007-04-02 15:55:00,55.47,55.56,55.45,55.53,245500.0,38.3749,38.4371,38.361,38.4164,245500.0
2007-04-03 09:30:00,55.83,56.15,55.78,56.1,505400.0,38.6239,38.8453,38.5893,38.8107,505400.0
2007-04-03 09:35:00,56.1,56.1,55.85,55.89,363700.0,38.8107,38.8107,38.6378,38.6654,363700.0
2007-04-03 09:40:00,55.89,55.92,55.85,55.85,102100.0,38.6654,38.6862,38.6378,38.6378,102100.0
2007-04-03 09:45:00,55.85,55.98,55.76,55.96,180200.0,38.6378,38.7277,38.5755,38.7139,180200.0
2007-04-03 09:50:00,55.96,56.03,55.85,55.91,163700.0,38.7139,38.7623,38.6378,38.6793,163700.0
2007-04-03 09:55:00,55.91,55.93,55.81,55.92,114900.0,38.6793,38.6931,38.6101,38.6862,114900.0
2007-04-03 10:00:00,55.92,56.01,55.86,56.01,165800.0,38.6862,38.7485,38.6447,38.7485,165800.0
2007-04-03 10:05:00,56.03,56.03,55.85,55.85,121200.0,38.7623,38.7623,38.6378,38.6378,121200.0
2007-04-03 10:10:00,55.86,55.95,55.78,55.79,90100.0,38.6447,38.707,38.5893,38.5963,90100.0
2007-04-03 10:15:00,55.78,56.02,55.77,55.87,94600.0,38.5893,38.7554,38.5824,38.6516,94600.0
2007-04-03 10:20:00,55.86,55.93,55.75,55.86,177300.0,38.6447,38.6931,38.5686,38.6447,177300.0
2007-04-03 10:25:00,55.85,55.9,55.79,55.89,76000.0,38.6378,38.6724,38.5963,38.6654,76000.0
2007-04-03 10:30:00,55.88,55.97,55.84,55.94,113400.0,38.6585,38.7208,38.6309,38.7,113400.0
2007-04-03 10:35:00,55.94,56.03,55.9,56.03,74100.0,38.7,38.7623,38.6724,38.7623,74100.0
2007-04-03 10:40:00,56.02,56.08,55.93,56.07,123800.0,38.7554,38.7969,38.6931,38.79,123800.0
2007-04-03 10:45:00,56.08,56.22,56.04,56.18,132400.0,38.7969,38.8937,38.7692,38.8661,132400.0
2007-04-03 10:50:00,56.18,56.23,56.14,56.17,158900.0,38.8661,38.9007,38.8384,38.8592,158900.0
2007-04-03 10:55:00,56.17,56.21,56.13,56.17,79800.0,38.8592,38.8868,38.8315,38.8592,79800.0
2007-04-03 11:00:00,56.16,56.25,56.13,56.21,162900.0,38.8522,38.9145,38.8315,38.8868,162900.0
2007-04-03 11:05:00,56.21,56.22,56.12,56.16,137700.0,38.8868,38.8937,38.8246,38.8522,137700.0
2007-04-03 11:10:00,56.15,56.17,56.09,56.1,108300.0,38.8453,38.8592,38.8038,38.8107,108300.0
2007-04-03 11:15:00,56.11,56.11,56.06,56.06,92300.0,38.8176,38.8176,38.7831,38.7831,92300.0
2007-04-03 11:20:00,56.06,56.21,56.05,56.16,139300.0,38.7831,38.8868,38.7761,38.8522,139300.0
2007-04-03 11:25:00,56.15,56.18,56.03,56.04,166600.0,38.8453,38.8661,38.7623,38.7692,166600.0
2007-04-03 11:30:00,56.04,56.05,56.0,56.03,77600.0,38.7692,38.7761,38.7415,38.7623,77600.0
2007-04-03 11:35:00,56.03,56.17,56.03,56.13,153000.0,38.7623,38.8592,38.7623,38.8315,153000.0
2007-04-03 11:40:00,56.12,56.12,56.02,56.09,49200.0,38.8246,38.8246,38.7554,38.8038,49200.0
2007-04-03 11:45:00,56.09,56.15,56.03,56.05,108300.0,38.8038,38.8453,38.7623,38.7761,108300.0
2007-04-03 11:50:00,56.03,56.1,56.01,56.06,78400.0,38.7623,38.8107,38.7485,38.7831,78400.0
2007-04-03 11:55:00,56.06,56.09,56.03,56.07,129500.0,38.7831,38.8038,38.7623,38.79,129500.0
2007-04-03 12:00:00,56.07,56.12,56.06,56.06,75000.0,38.79,38.8246,38.7831,38.7831,75000.0
2007-04-03 12:05:00,56.06,56.08,56.01,56.04,67300.0,38.7831,38.7969,38.7485,38.7692,67300.0
2007-04-03 12:10:00,56.04,56.06,56.02,56.04,61100.0,38.7692,38.7831,38.7554,38.7692,61100.0
2007-04-03 12:15:00,56.04,56.07,56.01,56.05,48900.0,38.7692,38.79,38.7485,38.7761,48900.0
2007-04-03 12:20:00,56.05,56.05,56.0,56.0,51000.0,38.7761,38.7761,38.7415,38.7415,51000.0
2007-04-03 12:25:00,56.0,56.0,55.91,55.95,100000.0,38.7415,38.7415,38.6793,38.707,100000.0
2007-04-03 12:30:00,55.95,55.98,55.93,55.96,99600.0,38.707,38.7277,38.6931,38.7139,99600.0
2007-04-03 12:35:00,55.97,56.0,55.96,55.98,53400.0,38.7208,38.7415,38.7139,38.7277,53400.0
2007-04-03 12:40:00,55.98,55.99,55.95,55.96,81400.0,38.7277,38.7346,38.707,38.7139,81400.0
2007-04-03 12:45:00,55.96,55.99,55.93,55.98,71100.0,38.7139,38.7346,38.6931,38.7277,71100.0
2007-04-03 12:50:00,55.97,55.98,55.95,55.95,54900.0,38.7208,38.7277,38.707,38.707,54900.0
2007-04-03 12:55:00,55.95,55.98,55.87,55.9,159500.0,38.707,38.7277,38.6516,38.6724,159500.0
2007-04-03 13:00:00,55.9,55.91,55.85,55.88,132600.0,38.6724,38.6793,38.6378,38.6585,132600.0
2007-04-03 13:05:00,55.88,55.92,55.87,55.89,72600.0,38.6585,38.6862,38.6516,38.6654,72600.0
2007-04-03 13:10:00,55.89,55.9,55.86,55.88,69700.0,38.6654,38.6724,38.6447,38.6585,69700.0
2007-04-03 13:15:00,55.88,55.88,55.85,55.86,50200.0,38.6585,38.6585,38.6378,38.6447,50200.0
2007-04-03 13:20:00,55.86,55.91,55.85,55.9,76700.0,38.6447,38.6793,38.6378,38.6724,76700.0
2007-04-03 13:25:00,55.91,55.93,55.89,55.92,56000.0,38.6793,38.6931,38.6654,38.6862,56000.0
2007-04-03 13:30:00,55.92,55.97,55.91,55.95,129200.0,38.6862,38.7208,38.6793,38.707,129200.0
2007-04-03 13:35:00,55.95,55.95,55.89,55.9,127000.0,38.707,38.707,38.6654,38.6724,127000.0
2007-04-03 13:40:00,55.89,55.93,55.89,55.93,91500.0,38.6654,38.6931,38.6654,38.6931,91500.0
2007-04-03 13:45:00,55.92,55.95,55.9,55.9,114000.0,38.6862,38.707,38.6724,38.6724,114000.0
2007-04-03 13:50:00,55.9,55.93,55.89,55.91,71800.0,38.6724,38.6931,38.6654,38.6793,71800.0
2007-04-03 13:55:00,55.91,55.91,55.88,55.88,95500.0,38.6793,38.6793,38.6585,38.6585,95500.0
2007-04-03 14:00:00,55.88,55.9,55.88,55.89,50400.0,38.6585,38.6724,38.6585,38.6654,50400.0
2007-04-03 14:05:00,55.89,55.89,55.83,55.85,130600.0,38.6654,38.6654,38.6239,38.6378,130600.0
2007-04-03 14:10:00,55.84,55.85,55.81,55.82,185100.0,38.6309,38.6378,38.6101,38.617,185100.0
2007-04-03 14:15:00,55.83,55.83,55.78,55.8,117700.0,38.6239,38.6239,38.5893,38.6032,117700.0
2007-04-03 14:20:00,55.8,55.84,55.78,55.8,73600.0,38.6032,38.6309,38.5893,38.6032,73600.0
2007-04-03 14:25:00,55.8,55.84,55.79,55.83,57300.0,38.6032,38.6309,38.5963,38.6239,57300.0
2007-04-03 14:30:00,55.83,55.85,55.81,55.81,38900.0,38.6239,38.6378,38.6101,38.6101,38900.0
2007-04-03 14:35:00,55.81,55.87,55.81,55.87,115000.0,38.6101,38.6516,38.6101,38.6516,115000.0
2007-04-03 14:40:00,55.88,55.9,55.84,55.85,165700.0,38.6585,38.6724,38.6309,38.6378,165700.0
2007-04-03 14:45:00,55.85,55.85,55.83,55.85,72100.0,38.6378,38.6378,38.6239,38.6378,72100.0
2007-04-03 14:50:00,55.85,55.88,55.84,55.86,160400.0,38.6378,38.6585,38.6309,38.6447,160400.0
2007-04-03 14:55:00,55.86,55.87,55.84,55.84,108900.0,38.6447,38.6516,38.6309,38.6309,108900.0
2007-04-03 15:00:00,55.84,55.87,55.84,55.85,105300.0,38.6309,38.6516,38.6309,38.6378,105300.0
2007-04-03 15:05:00,55.85,55.86,55.84,55.84,104500.0,38.6378,38.6447,38.6309,38.6309,104500.0
2007-04-03 15:10:00,55.84,55.84,55.76,55.77,142500.0,38.6309,38.6309,38.5755,38.5824,142500.0
2007-04-03 15:15:00,55.77,55.8,55.76,55.76,184000.0,38.5824,38.6032,38.5755,38.5755,184000.0
2007-04-03 15:20:00,55.76,55.78,55.67,55.69,185600.0,38.5755,38.5893,38.5132,38.5271,185600.0
2007-04-03 15:25:00,55.69,55.73,55.65,55.69,273800.0,38.5271,38.5548,38.4994,38.5271,273800.0
2007-04-03 15:30:00,55.69,55.7,55.63,55.65,135500.0,38.5271,38.534,38.4856,38.4994,135500.0
2007-04-03 15:35:00,55.64,55.66,55.59,55.6,255900.0,38.4925,38.5063,38.4579,38.4648,255900.0
2007-04-03 15:40:00,55.6,55.71,55.59,55.71,247000.0,38.4648,38.5409,38.4579,38.5409,247000.0
2007-04-03 15:45:00,55.7,55.74,55.68,55.68,168200.0,38.534,38.5617,38.5202,38.5202,168200.0
2007-04-03 15:50:00,55.68,55.73,55.67,55.72,210700.0,38.5202,38.5548,38.5132,38.5478,210700.0
2007-04-03 15:55:00,55.73,55.77,55.71,55.73,404600.0,38.5548,38.5824,38.5409,38.5548,404600.0
2007-04-04 09:30:00,55.84,56.15,55.75,56.12,414000.0,38.6309,38.8453,38.5686,38.8246,414000.0
2007-04-04 09:35:00,56.1,56.35,56.1,56.28,476600.0,38.8107,38.9837,38.8107,38.9353,476600.0
2007-04-04 09:40:00,56.28,56.3,56.25,56.26,200600.0,38.9353,38.9491,38.9145,38.9214,200600.0
2007-04-04 09:45:00,56.26,56.39,56.25,56.36,294100.0,38.9214,39.0114,38.9145,38.9906,294100.0
2007-04-04 09:50:00,56.35,56.38,56.3,56.32,239600.0,38.9837,39.0044,38.9491,38.9629,239600.0
2007-04-04 09:55:00,56.32,56.33,56.24,56.26,237700.0,38.9629,38.9698,38.9076,38.9214,237700.0
2007-04-04 10:00:00,56.25,56.26,56.11,56.14,554700.0,38.9145,38.9214,38.8176,38.8384,554700.0
2007-04-04 10:05:00,56.15,56.15,56.0,56.0,166700.0,38.8453,38.8453,38.7415,38.7415,166700.0
2007-04-04 10:10:00,56.0,56.1,55.99,56.06,105800.0,38.7415,38.8107,38.7346,38.7831,105800.0
2007-04-04 10:15:00,56.06,56.16,56.05,56.08,108800.0,38.7831,38.8522,38.7761,38.7969,108800.0
2007-04-04 10:20:00,56.08,56.2,56.07,56.2,106500.0,38.7969,38.8799,38.79,38.8799,106500.0
2007-04-04 10:25:00,56.17,56.21,56.14,56.19,143100.0,38.8592,38.8868,38.8384,38.873,143100.0
2007-04-04 10:30:00,56.19,56.22,56.15,56.16,103000.0,38.873,38.8937,38.8453,38.8522,103000.0
2007-04-04 10:35:00,56.16,56.17,56.11,56.12,88800.0,38.8522,38.8592,38.8176,38.8246,88800.0
2007-04-04 10:40:00,56.12,56.26,56.12,56.25,181200.0,38.8246,38.9214,38.8246,38.9145,181200.0
2007-04-04 10:45:00,56.25,56.29,56.19,56.23,192600.0,38.9145,38.9422,38.873,38.9007,192600.0
2007-04-04 10:50:00,56.24,56.33,56.22,56.32,134100.0,38.9076,38.9698,38.8937,38.9629,134100.0
2007-04-04 10:55:00,56.32,56.34,56.3,56.34,142700.0,38.9629,38.9768,38.9491,38.9768,142700.0
2007-04-04 11:00:00,56.34,56.48,56.34,56.45,282400.0,38.9768,39.0736,38.9768,39.0529,282400.0
2007-04-04 11:05:00,56.45,56.63,56.45,56.63,337900.0,39.0529,39.1774,39.0529,39.1774,337900.0
2007-04-04 11:10:00,56.61,56.65,56.53,56.59,267400.0,39.1636,39.1912,39.1082,39.1497,267400.0
2007-04-04 11:15:00,56.58,56.66,56.57,56.66,242700.0,39.1428,39.1981,39.1359,39.1981,242700.0
2007-04-04 11:20:00,56.66,56.68,56.56,56.66,220500.0,39.1981,39.212,39.129,39.1981,220500.0
2007-04-04 11:25:00,56.66,56.81,56.66,56.8,227700.0,39.1981,39.3019,39.1981,39.295,227700.0
2007-04-04 11:30:00,56.78,56.8,56.7,56.75,210300.0,39.2812,39.295,39.2258,39.2604,210300.0
2007-04-04 11:35:00,56.75,56.88,56.71,56.86,364600.0,39.2604,39.3503,39.2327,39.3365,364600.0
2007-04-04 11:40:00,56.86,56.91,56.8,56.8,177500.0,39.3365,39.3711,39.295,39.295,177500.0
2007-04-04 11:45:00,56.8,56.96,56.8,56.88,185700.0,39.295,39.4057,39.295,39.3503,185700.0
2007-04-04 11:50:00,56.87,56.91,56.84,56.88,166600.0,39.3434,39.3711,39.3227,39.3503,166600.0
2007-04-04 11:55:00,56.87,56.96,56.86,56.93,119600.0,39.3434,39.4057,39.3365,39.3849,119600.0
2007-04-04 12:00:00,56.94,56.99,56.91,56.98,154200.0,39.3918,39.4264,39.3711,39.4195,154200.0
2007-04-04 12:05:00,56.98,57.0,56.9,56.91,174800.0,39.4195,39.4334,39.3642,39.3711,174800.0
2007-04-04 12:10:00,56.91,56.92,56.8,56.83,135300.0,39.3711,39.378,39.295,39.3157,135300.0
2007-04-04 12:15:00,56.83,56.87,56.78,56.79,88000.0,39.3157,39.3434,39.2812,39.2881,88000.0
2007-04-04 12:20:00,56.78,56.87,56.78,56.81,79100.0,39.2812,39.3434,39.2812,39.3019,79100.0
2007-04-04 12:25:00,56.81,56.82,56.76,56.76,55600.0,39.3019,39.3088,39.2673,39.2673,55600.0
2007-04-04 12:30:00,56.76,56.8,56.76,56.79,74500.0,39.2673,39.295,39.2673,39.2881,74500.0
2007-04-04 12:35:00,56.79,56.8,56.76,56.77,73500.0,39.2881,39.295,39.2673,39.2742,73500.0
2007-04-04 12:40:00,56.77,56.78,56.7,56.71,130800.0,39.2742,39.2812,39.2258,39.2327,130800.0
2007-04-04 12:45:00,56.7,56.71,56.62,56.65,233100.0,39.2258,39.2327,39.1705,39.1912,233100.0
2007-04-04 12:50:00,56.65,56.72,56.65,56.7,151800.0,39.1912,39.2396,39.1912,39.2258,151800.0
2007-04-04 12:55:00,56.7,56.76,56.7,56.76,66400.0,39.2258,39.2673,39.2258,39.2673,66400.0
2007-04-04 13:00:00,56.75,56.76,56.64,56.64,102200.0,39.2604,39.2673,39.1843,39.1843,102200.0
2007-04-04 13:05:00,56.64,56.67,56.64,56.65,39900.0,39.1843,39.2051,39.1843,39.1912,39900.0
2007-04-04 13:10:00,56.65,56.66,56.61,56.62,71500.0,39.1912,39.1981,39.1636,39.1705,71500.0
2007-04-04 13:15:00,56.61,56.62,56.57,56.59,51800.0,39.1636,39.1705,39.1359,39.1497,51800.0
2007-04-04 13:20:00,56.59,56.67,56.59,56.66,111700.0,39.1497,39.2051,39.1497,39.1981,111700.0
2007-04-04 13:25:00,56.65,56.69,56.62,56.69,78700.0,39.1912,39.2189,39.1705,39.2189,78700.0
2007-04-04 13:30:00,56.68,56.7,56.66,56.67,56300.0,39.212,39.2258,39.1981,39.2051,56300.0
2007-04-04 13:35:00,56.67,56.68,56.61,56.61,86000.0,39.2051,39.212,39.1636,39.1636,86000.0
2007-04-04 13:40:00,56.61,56.64,56.59,56.64,109700.0,39.1636,39.1843,39.1497,39.1843,109700.0
2007-04-04 13:45:00,56.64,56.67,56.58,56.58,75500.0,39.1843,39.2051,39.1428,39.1428,75500.0
2007-04-04 13:50:00,56.59,56.63,56.57,56.62,53800.0,39.1497,39.1774,39.1359,39.1705,53800.0
2007-04-04 13:55:00,56.62,56.63,56.57,56.57,81200.0,39.1705,39.1774,39.1359,39.1359,81200.0
2007-04-04 14:00:00,56.57,56.57,56.52,56.53,74700.0,39.1359,39.1359,39.1013,39.1082,74700.0
2007-04-04 14:05:00,56.53,56.53,56.48,56.5,106500.0,39.1082,39.1082,39.0736,39.0875,106500.0
2007-04-04 14:10:00,56.5,56.52,56.5,56.51,57500.0,39.0875,39.1013,39.0875,39.0944,57500.0
2007-04-04 14:15:00,56.51,56.59,56.5,56.57,156200.0,39.0944,39.1497,39.0875,39.1359,156200.0
2007-04-04 14:20:00,56.57,56.61,56.55,56.6,105600.0,39.1359,39.1636,39.122,39.1566,105600.0
2007-04-04 14:25:00,56.59,56.71,56.59,56.65,115600.0,39.1497,39.2327,39.1497,39.1912,115600.0
2007-04-04 14:30:00,56.65,56.72,56.64,56.65,60300.0,39.1912,39.2396,39.1843,39.1912,60300.0
2007-04-04 14:35:00,56.64,56.67,56.61,56.62,77600.0,39.1843,39.2051,39.1636,39.1705,77600.0
2007-04-04 14:40:00,56.62,56.63,56.55,56.56,56500.0,39.1705,39.1774,39.122,39.129,56500.0
2007-04-04 14:45:00,56.55,56.57,56.55,56.57,32900.0,39.122,39.1359,39.122,39.1359,32900.0
2007-04-04 14:50:00,56.56,56.58,56.54,56.57,53200.0,39.129,39.1428,39.1151,39.1359,53200.0
2007-04-04 14:55:00,56.58,56.63,56.57,56.59,137000.0,39.1428,39.1774,39.1359,39.1497,137000.0
2007-04-04 15:00:00,56.59,56.62,56.57,56.59,53900.0,39.1497,39.1705,39.1359,39.1497,53900.0
2007-04-04 15:05:00,56.59,56.68,56.58,56.67,119300.0,39.1497,39.212,39.1428,39.2051,119300.0
2007-04-04 15:10:00,56.66,56.71,56.6,56.7,139600.0,39.1981,39.2327,39.1566,39.2258,139600.0
2007-04-04 15:15:00,56.71,56.79,56.7,56.76,115200.0,39.2327,39.2881,39.2258,39.2673,115200.0
2007-04-04 15:20:00,56.75,56.78,56.69,56.7,278000.0,39.2604,39.2812,39.2189,39.2258,278000.0
2007-04-04 15:25:00,56.7,56.74,56.65,56.68,94200.0,39.2258,39.2535,39.1912,39.212,94200.0
2007-04-04 15:30:00,56.68,56.72,56.64,56.64,123500.0,39.212,39.2396,39.1843,39.1843,123500.0
2007-04-04 15:35:00,56.65,56.66,56.59,56.63,177300.0,39.1912,39.1981,39.1497,39.1774,177300.0
2007-04-04 15:40:00,56.62,56.65,56.61,56.63,118600.0,39.1705,39.1912,39.1636,39.1774,118600.0
2007-04-04 15:45:00,56.63,56.64,56.54,56.55,179400.0,39.1774,39.1843,39.1151,39.122,179400.0
2007-04-04 15:50:00,56.54,56.62,56.54,56.57,244900.0,39.1151,39.1705,39.1151,39.1359,244900.0
2007-04-04 15:55:00,56.56,56.69,56.55,56.69,334000.0,39.129,39.2189,39.122,39.2189,334000.0
2007-04-05 09:30:00,56.86,57.1,56.85,56.99,552800.0,39.3365,39.5025,39.3296,39.4264,552800.0
2007-04-05 09:35:00,56.98,56.99,56.94,56.98,218200.0,39.4195,39.4264,39.3918,39.4195,218200.0
2007-04-05 09:40:00,56.97,57.1,56.95,57.06,371500.0,39.4126,39.5025,39.3988,39.4749,371500.0
2007-04-05 09:45:00,57.05,57.07,56.95,57.03,204700.0,39.4679,39.4818,39.3988,39.4541,204700.0
2007-04-05 09:50:00,57.03,57.23,57.01,57.22,412700.0,39.4541,39.5925,39.4403,39.5856,412700.0
2007-04-05 09:55:00,57.22,57.25,57.14,57.16,312500.0,39.5856,39.6063,39.5302,39.544,312500.0
2007-04-05 10:00:00,57.16,57.58,57.16,57.33,298400.0,39.544,39.8346,39.544,39.6617,298400.0
2007-04-05 10:05:00,57.32,57.53,56.94,57.52,479900.0,39.6547,39.8,39.3918,39.7931,479900.0
2007-04-05 10:10:00,57.5,57.57,57.43,57.56,405900.0,39.7793,39.8277,39.7308,39.8208,405900.0
2007-04-05 10:15:00,57.56,57.6,57.5,57.5,244300.0,39.8208,39.8484,39.7793,39.7793,244300.0
2007-04-05 10:20:00,57.5,57.8,57.38,57.76,617900.0,39.7793,39.9868,39.6962,39.9591,617900.0
2007-04-05 10:25:00,57.76,58.02,57.7,58.0,744900.0,39.9591,40.139,39.9176,40.1252,744900.0
2007-04-05 10:30:00,57.99,58.22,57.96,58.11,672300.0,40.1183,40.2774,40.0975,40.2013,672300.0
2007-04-05 10:35:00,58.1,58.13,58.0,58.07,637000.0,40.1944,40.2151,40.1252,40.1736,637000.0
2007-04-05 10:40:00,58.07,58.08,56.99,58.05,434400.0,40.1736,40.1805,39.4264,40.1598,434400.0
2007-04-05 10:45:00,58.05,58.25,58.0,58.24,558900.0,40.1598,40.2981,40.1252,40.2912,558900.0
2007-04-05 10:50:00,58.24,58.25,58.08,58.12,302600.0,40.2912,40.2981,40.1805,40.2082,302600.0
2007-04-05 10:55:00,58.13,58.31,58.11,58.28,236700.0,40.2151,40.3396,40.2013,40.3189,236700.0
2007-04-05 11:00:00,58.27,58.42,58.19,58.38,409000.0,40.312,40.4157,40.2566,40.3881,409000.0
2007-04-05 11:05:00,58.39,58.81,58.39,58.7,958900.0,40.395,40.6855,40.395,40.6094,958900.0
2007-04-05 11:10:00,58.7,58.72,58.57,58.59,395900.0,40.6094,40.6233,40.5195,40.5333,395900.0
2007-04-05 11:15:00,58.58,58.58,58.31,58.34,526600.0,40.5264,40.5264,40.3396,40.3604,526600.0
2007-04-05 11:20:00,58.34,58.35,58.2,58.24,243600.0,40.3604,40.3673,40.2635,40.2912,243600.0
2007-04-05 11:25:00,58.25,58.54,58.23,58.45,322000.0,40.2981,40.4988,40.2843,40.4365,322000.0
2007-04-05 11:30:00,58.45,58.54,58.34,58.34,169400.0,40.4365,40.4988,40.3604,40.3604,169400.0
2007-04-05 11:35:00,58.35,58.5,58.35,58.42,114100.0,40.3673,40.4711,40.3673,40.4157,114100.0
2007-04-05 11:40:00,58.41,58.48,58.35,58.4,171200.0,40.4088,40.4572,40.3673,40.4019,171200.0
2007-04-05 11:45:00,58.39,58.44,58.37,58.42,191300.0,40.395,40.4296,40.3811,40.4157,191300.0
2007-04-05 11:50:00,58.42,58.47,58.4,58.4,131700.0,40.4157,40.4503,40.4019,40.4019,131700.0
2007-04-05 11:55:00,58.4,58.47,58.35,58.47,241700.0,40.4019,40.4503,40.3673,40.4503,241700.0
2007-04-05 12:00:00,58.47,58.67,58.47,58.51,346200.0,40.4503,40.5887,40.4503,40.478,346200.0
2007-04-05 12:05:00,58.5,58.58,58.4,58.52,113900.0,40.4711,40.5264,40.4019,40.4849,113900.0
2007-04-05 12:10:00,58.52,58.61,58.47,58.56,125100.0,40.4849,40.5472,40.4503,40.5126,125100.0
2007-04-05 12:15:00,58.56,58.62,58.51,58.51,69000.0,40.5126,40.5541,40.478,40.478,69000.0
2007-04-05 12:20:00,58.52,58.53,58.39,58.39,129700.0,40.4849,40.4918,40.395,40.395,129700.0
2007-04-05 12:25:00,58.4,58.48,58.39,58.47,88500.0,40.4019,40.4572,40.395,40.4503,88500.0
2007-04-05 12:30:00,58.47,58.54,58.47,58.48,119800.0,40.4503,40.4988,40.4503,40.4572,119800.0
2007-04-05 12:35:00,58.49,58.49,58.42,58.47,67600.0,40.4642,40.4642,40.4157,40.4503,67600.0
2007-04-05 12:40:00,58.46,58.47,58.41,58.45,66600.0,40.4434,40.4503,40.4088,40.4365,66600.0
2007-04-05 12:45:00,58.44,58.47,58.41,58.46,85100.0,40.4296,40.4503,40.4088,40.4434,85100.0
2007-04-05 12:50:00,58.46,58.51,58.37,58.49,103800.0,40.4434,40.478,40.3811,40.4642,103800.0
2007-04-05 12:55:00,58.5,58.5,58.42,58.44,76700.0,40.4711,40.4711,40.4157,40.4296,76700.0
2007-04-05 13:00:00,58.44,58.53,58.43,58.53,64900.0,40.4296,40.4918,40.4227,40.4918,64900.0
2007-04-05 13:05:00,58.52,58.52,58.43,58.43,44600.0,40.4849,40.4849,40.4227,40.4227,44600.0
2007-04-05 13:10:00,58.43,58.47,58.43,58.46,62600.0,40.4227,40.4503,40.4227,40.4434,62600.0
2007-04-05 13:15:00,58.47,58.6,58.45,58.59,122200.0,40.4503,40.5403,40.4365,40.5333,122200.0
2007-04-05 13:20:00,58.59,58.68,58.5,58.64,239000.0,40.5333,40.5956,40.4711,40.5679,239000.0
2007-04-05 13:25:00,58.63,58.66,58.55,58.55,134100.0,40.561,40.5818,40.5057,40.5057,134100.0
2007-04-05 13:30:00,58.55,58.55,58.49,58.54,71300.0,40.5057,40.5057,40.4642,40.4988,71300.0
2007-04-05 13:35:00,58.53,58.54,58.48,58.48,55000.0,40.4918,40.4988,40.4572,40.4572,55000.0
2007-04-05 13:40:00,58.48,58.55,58.46,58.55,85100.0,40.4572,40.5057,40.4434,40.5057,85100.0
2007-04-05 13:45:00,58.55,58.56,58.5,58.52,65500.0,40.5057,40.5126,40.4711,40.4849,65500.0
2007-04-05 13:50:00,58.52,58.53,58.5,58.5,53300.0,40.4849,40.4918,40.4711,40.4711,53300.0
2007-04-05 13:55:00,58.5,58.51,58.46,58.46,73800.0,40.4711,40.478,40.4434,40.4434,73800.0
2007-04-05 14:00:00,58.47,58.53,58.47,58.51,74400.0,40.4503,40.4918,40.4503,40.478,74400.0
2007-04-05 14:05:00,58.52,58.52,58.49,58.5,74000.0,40.4849,40.4849,40.4642,40.4711,74000.0
2007-04-05 14:10:00,58.5,58.52,58.48,58.48,112300.0,40.4711,40.4849,40.4572,40.4572,112300.0
2007-04-05 14:15:00,58.48,58.48,58.43,58.44,94100.0,40.4572,40.4572,40.4227,40.4296,94100.0
2007-04-05 14:20:00,58.44,58.5,58.44,58.49,83400.0,40.4296,40.4711,40.4296,40.4642,83400.0
2007-04-05 14:25:00,58.49,58.52,58.45,58.51,64400.0,40.4642,40.4849,40.4365,40.478,64400.0
2007-04-05 14:30:00,58.5,58.54,58.49,58.54,77700.0,40.4711,40.4988,40.4642,40.4988,77700.0
2007-04-05 14:35:00,58.54,58.54,58.44,58.46,102900.0,40.4988,40.4988,40.4296,40.4434,102900.0
2007-04-05 14:40:00,58.46,58.51,58.45,58.46,100900.0,40.4434,40.478,40.4365,40.4434,100900.0
2007-04-05 14:45:00,58.46,58.48,58.34,58.35,184700.0,40.4434,40.4572,40.3604,40.3673,184700.0
2007-04-05 14:50:00,58.35,58.36,58.33,58.34,125100.0,40.3673,40.3742,40.3535,40.3604,125100.0
2007-04-05 14:55:00,58.33,58.34,58.22,58.22,137000.0,40.3535,40.3604,40.2774,40.2774,137000.0
2007-04-05 15:00:00,58.22,58.28,58.18,58.28,194400.0,40.2774,40.3189,40.2497,40.3189,194400.0
2007-04-05 15:05:00,58.28,58.32,58.21,58.32,187200.0,40.3189,40.3466,40.2705,40.3466,187200.0
2007-04-05 15:10:00,58.31,58.32,58.24,58.25,115400.0,40.3396,40.3466,40.2912,40.2981,115400.0
2007-04-05 15:15:00,58.25,58.35,58.25,58.33,115400.0,40.2981,40.3673,40.2981,40.3535,115400.0
2007-04-05 15:20:00,58.33,58.38,58.32,58.35,167100.0,40.3535,40.3881,40.3466,40.3673,167100.0
2007-04-05 15:25:00,58.36,58.41,58.33,58.41,120700.0,40.3742,40.4088,40.3535,40.4088,120700.0
2007-04-05 15:30:00,58.41,58.42,58.35,58.39,188700.0,40.4088,40.4157,40.3673,40.395,188700.0
2007-04-05 15:35:00,58.39,58.4,58.29,58.29,179500.0,40.395,40.4019,40.3258,40.3258,179500.0
2007-04-05 15:40:00,58.29,58.36,58.28,58.36,242600.0,40.3258,40.3742,40.3189,40.3742,242600.0
2007-04-05 15:45:00,58.36,58.36,58.33,58.34,262600.0,40.3742,40.3742,40.3535,40.3604,262600.0
2007-04-05 15:50:00,58.34,58.34,58.22,58.23,371100.0,40.3604,40.3604,40.2774,40.2843,371100.0
2007-04-05 15:55:00,58.24,58.35,58.22,58.35,564800.0,40.2912,40.3673,40.2774,40.3673,564800.0
2007-04-09 09:30:00,58.38,58.5,58.03,58.04,407000.0,40.3881,40.4711,40.1459,40.1528,407000.0
2007-04-09 09:35:00,58.04,58.15,58.02,58.07,168900.0,40.1528,40.2289,40.139,40.1736,168900.0
2007-04-09 09:40:00,58.07,58.08,58.0,58.0,167700.0,40.1736,40.1805,40.1252,40.1252,167700.0
2007-04-09 09:45:00,58.0,58.01,57.85,57.86,192900.0,40.1252,40.1321,40.0214,40.0283,192900.0
2007-04-09 09:50:00,57.86,57.99,57.86,57.96,142500.0,40.0283,40.1183,40.0283,40.0975,142500.0
2007-04-09 09:55:00,57.97,58.0,57.91,57.95,140400.0,40.1044,40.1252,40.0629,40.0906,140400.0
2007-04-09 10:00:00,57.95,57.96,57.77,57.77,206300.0,40.0906,40.0975,39.9661,39.9661,206300.0
2007-04-09 10:05:00,57.77,57.87,57.55,57.56,349300.0,39.9661,40.0352,39.8139,39.8208,349300.0
2007-04-09 10:10:00,57.57,57.63,57.49,57.53,250300.0,39.8277,39.8692,39.7723,39.8,250300.0
2007-04-09 10:15:00,57.53,57.66,57.51,57.66,424500.0,39.8,39.89,39.7862,39.89,424500.0
2007-04-09 10:20:00,57.66,57.67,57.59,57.66,103500.0,39.89,39.8969,39.8415,39.89,103500.0
2007-04-09 10:25:00,57.65,57.68,57.61,57.62,103300.0,39.883,39.9038,39.8554,39.8623,103300.0
2007-04-09 10:30:00,57.62,57.69,57.6,57.67,151700.0,39.8623,39.9107,39.8484,39.8969,151700.0
2007-04-09 10:35:00,57.67,57.73,57.65,57.7,186300.0,39.8969,39.9384,39.883,39.9176,186300.0
2007-04-09 10:40:00,57.7,57.83,57.7,57.72,111100.0,39.9176,40.0076,39.9176,39.9315,111100.0
2007-04-09 10:45:00,57.71,57.74,57.62,57.73,153900.0,39.9245,39.9453,39.8623,39.9384,153900.0
2007-04-09 10:50:00,57.74,57.79,57.71,57.76,75000.0,39.9453,39.9799,39.9245,39.9591,75000.0
2007-04-09 10:55:00,57.76,57.81,57.75,57.77,82200.0,39.9591,39.9937,39.9522,39.9661,82200.0
2007-04-09 11:00:00,57.77,57.83,57.65,57.82,132100.0,39.9661,40.0076,39.883,40.0006,132100.0
2007-04-09 11:05:00,57.83,57.92,57.82,57.84,148000.0,40.0076,40.0698,40.0006,40.0145,148000.0
2007-04-09 11:10:00,57.85,57.89,57.84,57.87,170300.0,40.0214,40.0491,40.0145,40.0352,170300.0
2007-04-09 11:15:00,57.87,57.89,57.83,57.87,138200.0,40.0352,40.0491,40.0076,40.0352,138200.0
2007-04-09 11:20:00,57.86,57.87,57.8,57.81,118300.0,40.0283,40.0352,39.9868,39.9937,118300.0
2007-04-09 11:25:00,57.81,57.81,57.77,57.77,93900.0,39.9937,39.9937,39.9661,39.9661,93900.0
2007-04-09 11:30:00,57.78,57.8,57.76,57.76,106700.0,39.973,39.9868,39.9591,39.9591,106700.0
2007-04-09 11:35:00,57.76,57.79,57.75,57.76,85400.0,39.9591,39.9799,39.9522,39.9591,85400.0
2007-04-09 11:40:00,57.76,57.77,57.75,57.75,59600.0,39.9591,39.9661,39.9522,39.9522,59600.0
2007-04-09 11:45:00,57.75,57.78,57.71,57.72,150300.0,39.9522,39.973,39.9245,39.9315,150300.0
2007-04-09 11:50:00,57.72,57.72,57.66,57.66,58000.0,39.9315,39.9315,39.89,39.89,58000.0
2007-04-09 11:55:00,57.66,57.69,57.65,57.66,38500.0,39.89,39.9107,39.883,39.89,38500.0
2007-04-09 12:00:00,57.66,57.7,57.66,57.7,61200.0,39.89,39.9176,39.89,39.9176,61200.0
2007-04-09 12:05:00,57.7,57.7,57.67,57.67,46300.0,39.9176,39.9176,39.8969,39.8969,46300.0
2007-04-09 12:10:00,57.67,57.7,57.55,57.56,172900.0,39.8969,39.9176,39.8139,39.8208,172900.0
2007-04-09 12:15:00,57.57,57.59,57.56,57.57,66100.0,39.8277,39.8415,39.8208,39.8277,66100.0
2007-04-09 12:20:00,57.56,57.59,57.56,57.56,28200.0,39.8208,39.8415,39.8208,39.8208,28200.0
2007-04-09 12:25:00,57.56,57.57,57.53,57.53,49200.0,39.8208,39.8277,39.8,39.8,49200.0
2007-04-09 12:30:00,57.53,57.58,57.52,57.56,105600.0,39.8,39.8346,39.7931,39.8208,105600.0
2007-04-09 12:35:00,57.56,57.69,57.54,57.69,127800.0,39.8208,39.9107,39.8069,39.9107,127800.0
2007-04-09 12:40:00,57.69,57.74,57.6,57.63,125300.0,39.9107,39.9453,39.8484,39.8692,125300.0
2007-04-09 12:45:00,57.63,57.65,57.61,57.63,88100.0,39.8692,39.883,39.8554,39.8692,88100.0
2007-04-09 12:50:00,57.62,57.64,57.62,57.63,43500.0,39.8623,39.8761,39.8623,39.8692,43500.0
2007-04-09 12:55:00,57.63,57.67,57.62,57.63,150100.0,39.8692,39.8969,39.8623,39.8692,150100.0
2007-04-09 13:00:00,57.63,57.64,57.59,57.64,93900.0,39.8692,39.8761,39.8415,39.8761,93900.0
2007-04-09 13:05:00,57.6,57.6,57.57,57.58,32300.0,39.8484,39.8484,39.8277,39.8346,32300.0
2007-04-09 13:10:00,57.58,57.58,57.5,57.51,104200.0,39.8346,39.8346,39.7793,39.7862,104200.0
2007-04-09 13:15:00,57.52,57.56,57.51,57.54,107700.0,39.7931,39.8208,39.7862,39.8069,107700.0
2007-04-09 13:20:00,57.54,57.57,57.5,57.5,197500.0,39.8069,39.8277,39.7793,39.7793,197500.0
2007-04-09 13:25:00,57.5,57.53,57.49,57.49,108100.0,39.7793,39.8,39.7723,39.7723,108100.0
2007-04-09 13:30:00,57.5,57.5,57.39,57.39,167600.0,39.7793,39.7793,39.7032,39.7032,167600.0
2007-04-09 13:35:00,57.39,57.43,57.38,57.42,139600.0,39.7032,39.7308,39.6962,39.7239,139600.0
2007-04-09 13:40:00,57.42,57.46,57.42,57.43,83200.0,39.7239,39.7516,39.7239,39.7308,83200.0
2007-04-09 13:45:00,57.41,57.46,57.38,57.46,96900.0,39.717,39.7516,39.6962,39.7516,96900.0
2007-04-09 13:50:00,57.46,57.52,57.45,57.51,119800.0,39.7516,39.7931,39.7447,39.7862,119800.0
2007-04-09 13:55:00,57.5,57.51,57.46,57.47,56500.0,39.7793,39.7862,39.7516,39.7585,56500.0
2007-04-09 14:00:00,57.48,57.49,57.39,57.4,96000.0,39.7654,39.7723,39.7032,39.7101,96000.0
2007-04-09 14:05:00,57.4,57.42,57.39,57.39,67100.0,39.7101,39.7239,39.7032,39.7032,67100.0
2007-04-09 14:10:00,57.4,57.42,57.38,57.41,108100.0,39.7101,39.7239,39.6962,39.717,108100.0
2007-04-09 14:15:00,57.41,57.42,57.31,57.33,142300.0,39.717,39.7239,39.6478,39.6617,142300.0
2007-04-09 14:20:00,57.33,57.37,57.33,57.34,111000.0,39.6617,39.6893,39.6617,39.6686,111000.0
2007-04-09 14:25:00,57.34,57.37,57.34,57.36,62900.0,39.6686,39.6893,39.6686,39.6824,62900.0
2007-04-09 14:30:00,57.35,57.36,57.33,57.35,88100.0,39.6755,39.6824,39.6617,39.6755,88100.0
2007-04-09 14:35:00,57.35,57.41,57.34,57.4,93500.0,39.6755,39.717,39.6686,39.7101,93500.0
2007-04-09 14:40:00,57.4,57.41,57.38,57.38,90400.0,39.7101,39.717,39.6962,39.6962,90400.0
2007-04-09 14:45:00,57.38,57.39,57.3,57.3,67800.0,39.6962,39.7032,39.6409,39.6409,67800.0
2007-04-09 14:50:00,57.3,57.33,57.28,57.32,107000.0,39.6409,39.6617,39.6271,39.6547,107000.0
2007-04-09 14:55:00,57.32,57.44,57.3,57.38,189600.0,39.6547,39.7378,39.6409,39.6962,189600.0
2007-04-09 15:00:00,57.38,57.38,57.29,57.3,126100.0,39.6962,39.6962,39.634,39.6409,126100.0
2007-04-09 15:05:00,57.3,57.41,57.3,57.35,165400.0,39.6409,39.717,39.6409,39.6755,165400.0
2007-04-09 15:10:00,57.34,57.4,57.34,57.39,69500.0,39.6686,39.7101,39.6686,39.7032,69500.0
2007-04-09 15:15:00,57.4,57.4,57.36,57.36,62200.0,39.7101,39.7101,39.6824,39.6824,62200.0
2007-04-09 15:20:00,57.36,57.37,57.23,57.23,182400.0,39.6824,39.6893,39.5925,39.5925,182400.0
2007-04-09 15:25:00,57.24,57.25,57.16,57.17,186100.0,39.5994,39.6063,39.544,39.551,186100.0
2007-04-09 15:30:00,57.17,57.24,57.17,57.24,117300.0,39.551,39.5994,39.551,39.5994,117300.0
2007-04-09 15:35:00,57.23,57.3,57.23,57.29,151700.0,39.5925,39.6409,39.5925,39.634,151700.0
2007-04-09 15:40:00,57.29,57.32,57.29,57.32,126700.0,39.634,39.6547,39.634,39.6547,126700.0
2007-04-09 15:45:00,57.31,57.32,57.24,57.24,217800.0,39.6478,39.6547,39.5994,39.5994,217800.0
2007-04-09 15:50:00,57.25,57.28,57.25,57.26,207600.0,39.6063,39.6271,39.6063,39.6132,207600.0
2007-04-09 15:55:00,57.27,57.27,57.15,57.17,380100.0,39.6201,39.6201,39.5371,39.551,380100.0
2007-04-10 09:30:00,57.38,57.45,57.17,57.31,406400.0,39.6962,39.7447,39.551,39.6478,406400.0
2007-04-10 09:35:00,57.32,57.54,57.31,57.48,219400.0,39.6547,39.8069,39.6478,39.7654,219400.0
2007-04-10 09:40:00,57.49,57.67,57.49,57.61,211400.0,39.7723,39.8969,39.7723,39.8554,211400.0
2007-04-10 09:45:00,57.61,57.63,57.4,57.41,190600.0,39.8554,39.8692,39.7101,39.717,190600.0
2007-04-10 09:50:00,57.41,57.45,57.37,57.4,121800.0,39.717,39.7447,39.6893,39.7101,121800.0
2007-04-10 09:55:00,57.41,57.54,57.38,57.52,143000.0,39.717,39.8069,39.6962,39.7931,143000.0
2007-04-10 10:00:00,57.51,57.53,57.44,57.45,127100.0,39.7862,39.8,39.7378,39.7447,127100.0
2007-04-10 10:05:00,57.44,57.46,57.37,57.37,97800.0,39.7378,39.7516,39.6893,39.6893,97800.0
2007-04-10 10:10:00,57.38,57.39,57.34,57.38,89400.0,39.6962,39.7032,39.6686,39.6962,89400.0
2007-04-10 10:15:00,57.38,57.49,57.37,57.48,117900.0,39.6962,39.7723,39.6893,39.7654,117900.0
2007-04-10 10:20:00,57.48,57.48,57.32,57.32,213500.0,39.7654,39.7654,39.6547,39.6547,213500.0
2007-04-10 10:25:00,57.33,57.33,57.21,57.21,188700.0,39.6617,39.6617,39.5786,39.5786,188700.0
2007-04-10 10:30:00,57.22,57.27,57.21,57.25,161800.0,39.5856,39.6201,39.5786,39.6063,161800.0
2007-04-10 10:35:00,57.24,57.25,57.19,57.21,107200.0,39.5994,39.6063,39.5648,39.5786,107200.0
2007-04-10 10:40:00,57.22,57.22,57.11,57.15,135400.0,39.5856,39.5856,39.5095,39.5371,135400.0
2007-04-10 10:45:00,57.15,57.15,57.0,57.01,185700.0,39.5371,39.5371,39.4334,39.4403,185700.0
2007-04-10 10:50:00,57.0,57.04,56.96,57.04,259100.0,39.4334,39.461,39.4057,39.461,259100.0
2007-04-10 10:55:00,57.04,57.06,56.82,56.87,209800.0,39.461,39.4749,39.3088,39.3434,209800.0
2007-04-10 11:00:00,56.87,57.02,56.8,56.83,222600.0,39.3434,39.4472,39.295,39.3157,222600.0
2007-04-10 11:05:00,56.82,56.93,56.76,56.91,305600.0,39.3088,39.3849,39.2673,39.3711,305600.0
2007-04-10 11:10:00,56.9,57.01,56.87,57.0,268200.0,39.3642,39.4403,39.3434,39.4334,268200.0
2007-04-10 11:15:00,57.0,57.14,56.96,57.07,173900.0,39.4334,39.5302,39.4057,39.4818,173900.0
2007-04-10 11:20:00,57.08,57.14,57.06,57.14,111600.0,39.4887,39.5302,39.4749,39.5302,111600.0
2007-04-10 11:25:00,57.15,57.25,57.15,57.18,169300.0,39.5371,39.6063,39.5371,39.5579,169300.0
2007-04-10 11:30:00,57.18,57.22,57.17,57.19,177400.0,39.5579,39.5856,39.551,39.5648,177400.0
2007-04-10 11:35:00,57.19,57.19,57.1,57.11,153700.0,39.5648,39.5648,39.5025,39.5095,153700.0
2007-04-10 11:40:00,57.11,57.15,57.09,57.1,101800.0,39.5095,39.5371,39.4956,39.5025,101800.0
2007-04-10 11:45:00,57.09,57.1,57.02,57.04,94200.0,39.4956,39.5025,39.4472,39.461,94200.0
2007-04-10 11:50:00,57.04,57.07,56.94,56.95,77000.0,39.461,39.4818,39.3918,39.3988,77000.0
2007-04-10 11:55:00,56.95,56.98,56.9,56.95,80600.0,39.3988,39.4195,39.3642,39.3988,80600.0
2007-04-10 12:00:00,56.96,57.0,56.8,56.81,266800.0,39.4057,39.4334,39.295,39.3019,266800.0
2007-04-10 12:05:00,56.81,56.95,56.81,56.89,151000.0,39.3019,39.3988,39.3019,39.3573,151000.0
2007-04-10 12:10:00,56.9,56.94,56.82,56.84,108400.0,39.3642,39.3918,39.3088,39.3227,108400.0
2007-04-10 12:15:00,56.84,56.88,56.8,56.84,123200.0,39.3227,39.3503,39.295,39.3227,123200.0
2007-04-10 12:20:00,56.83,56.92,56.82,56.91,97900.0,39.3157,39.378,39.3088,39.3711,97900.0
2007-04-10 12:25:00,56.92,56.94,56.88,56.91,138300.0,39.378,39.3918,39.3503,39.3711,138300.0
2007-04-10 12:30:00,56.9,56.92,56.86,56.86,105100.0,39.3642,39.378,39.3365,39.3365,105100.0
2007-04-10 12:35:00,56.86,56.89,56.84,56.87,59100.0,39.3365,39.3573,39.3227,39.3434,59100.0
2007-04-10 12:40:00,56.87,56.87,56.77,56.78,108600.0,39.3434,39.3434,39.2742,39.2812,108600.0
2007-04-10 12:45:00,56.79,56.8,56.75,56.75,74300.0,39.2881,39.295,39.2604,39.2604,74300.0
2007-04-10 12:50:00,56.75,56.8,56.75,56.75,57700.0,39.2604,39.295,39.2604,39.2604,57700.0
2007-04-10 12:55:00,56.75,56.77,56.67,56.72,77500.0,39.2604,39.2742,39.2051,39.2396,77500.0
2007-04-10 13:00:00,56.72,56.74,56.71,56.74,69600.0,39.2396,39.2535,39.2327,39.2535,69600.0
2007-04-10 13:05:00,56.74,56.79,56.72,56.78,79400.0,39.2535,39.2881,39.2396,39.2812,79400.0
2007-04-10 13:10:00,56.78,56.8,56.77,56.79,46400.0,39.2812,39.295,39.2742,39.2881,46400.0
2007-04-10 13:15:00,56.79,56.8,56.76,56.76,71300.0,39.2881,39.295,39.2673,39.2673,71300.0
2007-04-10 13:20:00,56.77,56.79,56.66,56.72,206800.0,39.2742,39.2881,39.1981,39.2396,206800.0
2007-04-10 13:25:00,56.71,56.79,56.7,56.79,118800.0,39.2327,39.2881,39.2258,39.2881,118800.0
2007-04-10 13:30:00,56.79,56.82,56.73,56.81,164500.0,39.2881,39.3088,39.2466,39.3019,164500.0
2007-04-10 13:35:00,56.82,56.99,56.81,56.97,227300.0,39.3088,39.4264,39.3019,39.4126,227300.0
2007-04-10 13:40:00,56.97,57.03,56.91,56.99,182000.0,39.4126,39.4541,39.3711,39.4264,182000.0
2007-04-10 13:45:00,57.01,57.11,57.0,57.07,142800.0,39.4403,39.5095,39.4334,39.4818,142800.0
2007-04-10 13:50:00,57.06,57.06,56.99,56.99,90900.0,39.4749,39.4749,39.4264,39.4264,90900.0
2007-04-10 13:55:00,57.0,57.06,56.95,57.06,166900.0,39.4334,39.4749,39.3988,39.4749,166900.0
2007-04-10 14:00:00,57.05,57.08,57.0,57.07,99800.0,39.4679,39.4887,39.4334,39.4818,99800.0
2007-04-10 14:05:00,57.07,57.29,57.05,57.28,266200.0,39.4818,39.634,39.4679,39.6271,266200.0
2007-04-10 14:10:00,57.27,57.27,57.19,57.2,136800.0,39.6201,39.6201,39.5648,39.5717,136800.0
2007-04-10 14:15:00,57.2,57.25,57.12,57.23,184700.0,39.5717,39.6063,39.5164,39.5925,184700.0
2007-04-10 14:20:00,57.24,57.24,57.1,57.15,135900.0,39.5994,39.5994,39.5025,39.5371,135900.0
2007-04-10 14:25:00,57.14,57.15,57.05,57.07,178700.0,39.5302,39.5371,39.4679,39.4818,178700.0
2007-04-10 14:30:00,57.06,57.06,56.95,56.99,79500.0,39.4749,39.4749,39.3988,39.4264,79500.0
2007-04-10 14:35:00,57.0,57.0,56.94,56.95,77100.0,39.4334,39.4334,39.3918,39.3988,77100.0
2007-04-10 14:40:00,56.96,57.0,56.95,56.99,54800.0,39.4057,39.4334,39.3988,39.4264,54800.0
2007-04-10 14:45:00,56.99,57.04,56.98,57.04,89300.0,39.4264,39.461,39.4195,39.461,89300.0
2007-04-10 14:50:00,57.05,57.1,57.04,57.08,100700.0,39.4679,39.5025,39.461,39.4887,100700.0
2007-04-10 14:55:00,57.09,57.1,57.07,57.09,60100.0,39.4956,39.5025,39.4818,39.4956,60100.0
2007-04-10 15:00:00,57.09,57.17,57.08,57.15,273100.0,39.4956,39.551,39.4887,39.5371,273100.0
2007-04-10 15:05:00,57.15,57.16,57.1,57.1,104000.0,39.5371,39.544,39.5025,39.5025,104000.0
2007-04-10 15:10:00,57.11,57.12,57.07,57.07,93900.0,39.5095,39.5164,39.4818,39.4818,93900.0
2007-04-10 15:15:00,57.07,57.1,57.06,57.09,80300.0,39.4818,39.5025,39.4749,39.4956,80300.0
2007-04-10 15:20:00,57.09,57.12,57.08,57.11,140700.0,39.4956,39.5164,39.4887,39.5095,140700.0
2007-04-10 15:25:00,57.1,57.11,57.07,57.07,91500.0,39.5025,39.5095,39.4818,39.4818,91500.0
2007-04-10 15:30:00,57.08,57.11,57.07,57.08,102500.0,39.4887,39.5095,39.4818,39.4887,102500.0
2007-04-10 15:35:00,57.08,57.12,57.07,57.11,171400.0,39.4887,39.5164,39.4818,39.5095,171400.0
2007-04-10 15:40:00,57.11,57.12,56.81,57.09,285600.0,39.5095,39.5164,39.3019,39.4956,285600.0
2007-04-10 15:45:00,57.1,57.15,57.09,57.13,203100.0,39.5025,39.5371,39.4956,39.5233,203100.0
2007-04-10 15:50:00,57.13,57.15,57.1,57.13,180100.0,39.5233,39.5371,39.5025,39.5233,180100.0
2007-04-10 15:55:00,57.13,57.14,57.1,57.1,283100.0,39.5233,39.5302,39.5025,39.5025,283100.0
2007-04-11 09:30:00,56.9,57.02,56.76,56.85,557900.0,39.3642,39.4472,39.2673,39.3296,557900.0
2007-04-11 09:35:00,56.84,56.93,56.54,56.58,584100.0,39.3227,39.3849,39.1151,39.1428,584100.0
2007-04-11 09:40:00,56.58,56.8,56.53,56.6,228200.0,39.1428,39.295,39.1082,39.1566,228200.0
2007-04-11 09:45:00,56.6,56.63,56.31,56.35,414800.0,39.1566,39.1774,38.956,38.9837,414800.0
2007-04-11 09:50:00,56.35,56.45,56.3,56.42,426400.0,38.9837,39.0529,38.9491,39.0321,426400.0
2007-04-11 09:55:00,56.43,56.59,56.43,56.58,328000.0,39.039,39.1497,39.039,39.1428,328000.0
2007-04-11 10:00:00,56.6,56.62,56.49,56.55,155700.0,39.1566,39.1705,39.0805,39.122,155700.0
2007-04-11 10:05:00,56.55,56.65,56.52,56.63,210200.0,39.122,39.1912,39.1013,39.1774,210200.0
2007-04-11 10:10:00,56.62,56.76,56.62,56.73,245000.0,39.1705,39.2673,39.1705,39.2466,245000.0
2007-04-11 10:15:00,56.73,56.77,56.7,56.76,259300.0,39.2466,39.2742,39.2258,39.2673,259300.0
2007-04-11 10:20:00,56.75,56.81,56.73,56.81,413000.0,39.2604,39.3019,39.2466,39.3019,413000.0
2007-04-11 10:25:00,56.8,56.88,56.75,56.8,283000.0,39.295,39.3503,39.2604,39.295,283000.0
2007-04-11 10:30:00,56.8,56.81,56.72,56.77,200800.0,39.295,39.3019,39.2396,39.2742,200800.0
2007-04-11 10:35:00,56.78,56.8,56.75,56.79,140100.0,39.2812,39.295,39.2604,39.2881,140100.0
2007-04-11 10:40:00,56.79,56.93,56.78,56.89,214600.0,39.2881,39.3849,39.2812,39.3573,214600.0
2007-04-11 10:45:00,56.89,56.95,56.78,56.81,410300.0,39.3573,39.3988,39.2812,39.3019,410300.0
2007-04-11 10:50:00,56.81,56.84,56.65,56.69,153700.0,39.3019,39.3227,39.1912,39.2189,153700.0
2007-04-11 10:55:00,56.69,56.79,56.61,56.77,287900.0,39.2189,39.2881,39.1636,39.2742,287900.0
2007-04-11 11:00:00,56.76,56.92,56.75,56.9,248400.0,39.2673,39.378,39.2604,39.3642,248400.0
2007-04-11 11:05:00,56.9,57.02,56.85,56.96,246000.0,39.3642,39.4472,39.3296,39.4057,246000.0
2007-04-11 11:10:00,56.95,57.17,56.94,57.02,325600.0,39.3988,39.551,39.3918,39.4472,325600.0
2007-04-11 11:15:00,57.11,57.11,56.93,57.03,175400.0,39.5095,39.5095,39.3849,39.4541,175400.0
2007-04-11 11:20:00,57.03,57.16,56.99,57.06,324800.0,39.4541,39.544,39.4264,39.4749,324800.0
2007-04-11 11:25:00,57.05,57.07,56.95,56.99,101200.0,39.4679,39.4818,39.3988,39.4264,101200.0
2007-04-11 11:30:00,56.99,57.0,56.84,56.84,127200.0,39.4264,39.4334,39.3227,39.3227,127200.0
2007-04-11 11:35:00,56.83,56.86,56.81,56.85,138900.0,39.3157,39.3365,39.3019,39.3296,138900.0
2007-04-11 11:40:00,56.85,56.86,56.76,56.82,141700.0,39.3296,39.3365,39.2673,39.3088,141700.0
2007-04-11 11:45:00,56.82,56.94,56.81,56.92,103200.0,39.3088,39.3918,39.3019,39.378,103200.0
2007-04-11 11:50:00,56.91,56.97,56.9,56.9,98300.0,39.3711,39.4126,39.3642,39.3642,98300.0
2007-04-11 11:55:00,56.91,56.93,56.88,56.89,69400.0,39.3711,39.3849,39.3503,39.3573,69400.0
2007-04-11 12:00:00,56.89,56.93,56.85,56.92,98300.0,39.3573,39.3849,39.3296,39.378,98300.0
2007-04-11 12:05:00,56.93,56.96,56.81,56.84,182800.0,39.3849,39.4057,39.3019,39.3227,182800.0
2007-04-11 12:10:00,56.83,56.88,56.74,56.76,126300.0,39.3157,39.3503,39.2535,39.2673,126300.0
2007-04-11 12:15:00,56.76,56.81,56.74,56.74,95900.0,39.2673,39.3019,39.2535,39.2535,95900.0
2007-04-11 12:20:00,56.74,56.76,56.72,56.75,98300.0,39.2535,39.2673,39.2396,39.2604,98300.0
2007-04-11 12:25:00,56.74,56.75,56.66,56.67,80900.0,39.2535,39.2604,39.1981,39.2051,80900.0
2007-04-11 12:30:00,56.67,56.67,56.54,56.61,187600.0,39.2051,39.2051,39.1151,39.1636,187600.0
2007-04-11 12:35:00,56.61,56.63,56.57,56.57,74500.0,39.1636,39.1774,39.1359,39.1359,74500.0
2007-04-11 12:40:00,56.57,56.68,56.57,56.62,101300.0,39.1359,39.212,39.1359,39.1705,101300.0
2007-04-11 12:45:00,56.62,56.75,56.61,56.74,189600.0,39.1705,39.2604,39.1636,39.2535,189600.0
2007-04-11 12:50:00,56.75,56.84,56.75,56.81,139700.0,39.2604,39.3227,39.2604,39.3019,139700.0
2007-04-11 12:55:00,56.81,56.81,56.75,56.78,81000.0,39.3019,39.3019,39.2604,39.2812,81000.0
2007-04-11 13:00:00,56.77,56.78,56.74,56.75,79400.0,39.2742,39.2812,39.2535,39.2604,79400.0
2007-04-11 13:05:00,56.76,56.89,56.75,56.87,102200.0,39.2673,39.3573,39.2604,39.3434,102200.0
2007-04-11 13:10:00,56.86,56.94,56.83,56.84,87300.0,39.3365,39.3918,39.3157,39.3227,87300.0
2007-04-11 13:15:00,56.84,56.89,56.83,56.83,49800.0,39.3227,39.3573,39.3157,39.3157,49800.0
2007-04-11 13:20:00,56.83,56.83,56.72,56.78,133500.0,39.3157,39.3157,39.2396,39.2812,133500.0
2007-04-11 13:25:00,56.79,56.82,56.75,56.76,51400.0,39.2881,39.3088,39.2604,39.2673,51400.0
2007-04-11 13:30:00,56.76,56.84,56.76,56.82,64600.0,39.2673,39.3227,39.2673,39.3088,64600.0
2007-04-11 13:35:00,56.81,56.85,56.79,56.83,100700.0,39.3019,39.3296,39.2881,39.3157,100700.0
2007-04-11 13:40:00,56.83,56.83,56.79,56.8,49500.0,39.3157,39.3157,39.2881,39.295,49500.0
2007-04-11 13:45:00,56.8,56.82,56.77,56.78,119000.0,39.295,39.3088,39.2742,39.2812,119000.0
2007-04-11 13:50:00,56.77,56.77,56.67,56.68,149900.0,39.2742,39.2742,39.2051,39.212,149900.0
2007-04-11 13:55:00,56.68,56.68,56.58,56.62,153600.0,39.212,39.212,39.1428,39.1705,153600.0
2007-04-11 14:00:00,56.61,56.62,56.44,56.5,384500.0,39.1636,39.1705,39.0459,39.0875,384500.0
2007-04-11 14:05:00,56.5,56.62,56.49,56.59,332000.0,39.0875,39.1705,39.0805,39.1497,332000.0
2007-04-11 14:10:00,56.59,56.6,56.48,56.53,166200.0,39.1497,39.1566,39.0736,39.1082,166200.0
2007-04-11 14:15:00,56.54,56.59,56.48,56.54,138300.0,39.1151,39.1497,39.0736,39.1151,138300.0
2007-04-11 14:20:00,56.54,56.56,56.5,56.53,185300.0,39.1151,39.129,39.0875,39.1082,185300.0
2007-04-11 14:25:00,56.54,56.57,56.47,56.49,141700.0,39.1151,39.1359,39.0667,39.0805,141700.0
2007-04-11 14:30:00,56.49,56.5,56.35,56.35,206800.0,39.0805,39.0875,38.9837,38.9837,206800.0
2007-04-11 14:35:00,56.36,56.41,56.3,56.39,278200.0,38.9906,39.0252,38.9491,39.0114,278200.0
2007-04-11 14:40:00,56.39,56.47,56.38,56.41,195400.0,39.0114,39.0667,39.0044,39.0252,195400.0
2007-04-11 14:45:00,56.41,56.5,56.4,56.47,95200.0,39.0252,39.0875,39.0183,39.0667,95200.0
2007-04-11 14:50:00,56.47,56.54,56.46,56.51,116500.0,39.0667,39.1151,39.0598,39.0944,116500.0
2007-04-11 14:55:00,56.51,56.58,56.47,56.55,170300.0,39.0944,39.1428,39.0667,39.122,170300.0
2007-04-11 15:00:00,56.54,56.67,56.53,56.62,165400.0,39.1151,39.2051,39.1082,39.1705,165400.0
2007-04-11 15:05:00,56.63,56.64,56.49,56.54,153400.0,39.1774,39.1843,39.0805,39.1151,153400.0
2007-04-11 15:10:00,56.54,56.55,56.43,56.46,189800.0,39.1151,39.122,39.039,39.0598,189800.0
2007-04-11 15:15:00,56.45,56.46,56.4,56.4,195600.0,39.0529,39.0598,39.0183,39.0183,195600.0
2007-04-11 15:20:00,56.41,56.49,56.4,56.45,221500.0,39.0252,39.0805,39.0183,39.0529,221500.0
2007-04-11 15:25:00,56.45,56.47,56.39,56.4,153200.0,39.0529,39.0667,39.0114,39.0183,153200.0
2007-04-11 15:30:00,56.4,56.44,56.4,56.43,125900.0,39.0183,39.0459,39.0183,39.039,125900.0
2007-04-11 15:35:00,56.43,56.45,56.33,56.36,254600.0,39.039,39.0529,38.9698,38.9906,254600.0
2007-04-11 15:40:00,56.36,56.53,56.35,56.53,411000.0,38.9906,39.1082,38.9837,39.1082,411000.0
2007-04-11 15:45:00,56.53,56.71,56.51,56.58,378800.0,39.1082,39.2327,39.0944,39.1428,378800.0
2007-04-11 15:50:00,56.57,56.6,56.44,56.47,396900.0,39.1359,39.1566,39.0459,39.0667,396900.0
2007-04-11 15:55:00,56.48,56.48,56.32,56.35,1001200.0,39.0736,39.0736,38.9629,38.9837,1001200.0
2007-04-12 09:30:00,56.49,56.91,56.49,56.79,596200.0,39.0805,39.3711,39.0805,39.2881,596200.0
2007-04-12 09:35:00,56.79,57.19,56.79,56.99,403300.0,39.2881,39.5648,39.2881,39.4264,403300.0
2007-04-12 09:40:00,57.0,57.24,56.98,57.18,254800.0,39.4334,39.5994,39.4195,39.5579,254800.0
2007-04-12 09:45:00,57.19,57.29,57.05,57.2,392600.0,39.5648,39.634,39.4679,39.5717,392600.0
2007-04-12 09:50:00,57.21,57.23,57.0,57.0,194600.0,39.5786,39.5925,39.4334,39.4334,194600.0
2007-04-12 09:55:00,57.0,57.19,57.0,57.12,181600.0,39.4334,39.5648,39.4334,39.5164,181600.0
2007-04-12 10:00:00,57.12,57.2,57.04,57.19,181800.0,39.5164,39.5717,39.461,39.5648,181800.0
2007-04-12 10:05:00,57.18,57.19,57.06,57.11,268400.0,39.5579,39.5648,39.4749,39.5095,268400.0
2007-04-12 10:10:00,57.1,57.11,57.0,57.02,241300.0,39.5025,39.5095,39.4334,39.4472,241300.0
2007-04-12 10:15:00,57.03,57.12,57.0,57.12,216900.0,39.4541,39.5164,39.4334,39.5164,216900.0
2007-04-12 10:20:00,57.11,57.21,57.1,57.16,173000.0,39.5095,39.5786,39.5025,39.544,173000.0
2007-04-12 10:25:00,57.16,57.22,57.15,57.18,212200.0,39.544,39.5856,39.5371,39.5579,212200.0
2007-04-12 10:30:00,57.16,57.26,57.15,57.17,239700.0,39.544,39.6132,39.5371,39.551,239700.0
2007-04-12 10:35:00,57.17,57.27,57.15,57.21,211700.0,39.551,39.6201,39.5371,39.5786,211700.0
2007-04-12 10:40:00,57.18,57.27,57.18,57.26,158300.0,39.5579,39.6201,39.5579,39.6132,158300.0
2007-04-12 10:45:00,57.27,57.38,57.26,57.3,222600.0,39.6201,39.6962,39.6132,39.6409,222600.0
2007-04-12 10:50:00,57.31,57.4,57.3,57.36,121700.0,39.6478,39.7101,39.6409,39.6824,121700.0
2007-04-12 10:55:00,57.36,57.41,57.29,57.29,307000.0,39.6824,39.717,39.634,39.634,307000.0
2007-04-12 11:00:00,57.29,57.32,57.25,57.32,113200.0,39.634,39.6547,39.6063,39.6547,113200.0
2007-04-12 11:05:00,57.33,57.37,57.28,57.28,94500.0,39.6617,39.6893,39.6271,39.6271,94500.0
2007-04-12 11:10:00,57.28,57.29,57.23,57.23,137700.0,39.6271,39.634,39.5925,39.5925,137700.0
2007-04-12 11:15:00,57.23,57.24,57.05,57.08,132000.0,39.5925,39.5994,39.4679,39.4887,132000.0
2007-04-12 11:20:00,57.09,57.25,57.07,57.19,190100.0,39.4956,39.6063,39.4818,39.5648,190100.0
2007-04-12 11:25:00,57.2,57.25,57.2,57.25,67100.0,39.5717,39.6063,39.5717,39.6063,67100.0
2007-04-12 11:30:00,57.25,57.25,57.2,57.25,132800.0,39.6063,39.6063,39.5717,39.6063,132800.0
2007-04-12 11:35:00,57.25,57.25,57.17,57.24,111200.0,39.6063,39.6063,39.551,39.5994,111200.0
2007-04-12 11:40:00,57.25,57.25,57.2,57.25,67200.0,39.6063,39.6063,39.5717,39.6063,67200.0
2007-04-12 11:45:00,57.25,57.26,57.24,57.26,58500.0,39.6063,39.6132,39.5994,39.6132,58500.0
2007-04-12 11:50:00,57.25,57.34,57.25,57.33,209400.0,39.6063,39.6686,39.6063,39.6617,209400.0
2007-04-12 11:55:00,57.33,57.35,57.32,57.34,159500.0,39.6617,39.6755,39.6547,39.6686,159500.0
2007-04-12 12:00:00,57.34,57.4,57.34,57.37,190100.0,39.6686,39.7101,39.6686,39.6893,190100.0
2007-04-12 12:05:00,57.36,57.42,57.3,57.34,229700.0,39.6824,39.7239,39.6409,39.6686,229700.0
2007-04-12 12:10:00,57.34,57.34,57.25,57.28,226400.0,39.6686,39.6686,39.6063,39.6271,226400.0
2007-04-12 12:15:00,57.28,57.33,57.26,57.3,235800.0,39.6271,39.6617,39.6132,39.6409,235800.0
2007-04-12 12:20:00,57.3,57.3,57.25,57.29,63600.0,39.6409,39.6409,39.6063,39.634,63600.0
2007-04-12 12:25:00,57.29,57.31,57.26,57.28,67800.0,39.634,39.6478,39.6132,39.6271,67800.0
2007-04-12 12:30:00,57.29,57.29,57.14,57.15,109000.0,39.634,39.634,39.5302,39.5371,109000.0
2007-04-12 12:35:00,57.15,57.25,57.15,57.25,67000.0,39.5371,39.6063,39.5371,39.6063,67000.0
2007-04-12 12:40:00,57.24,57.28,57.24,57.25,60700.0,39.5994,39.6271,39.5994,39.6063,60700.0
2007-04-12 12:45:00,57.24,57.3,57.24,57.29,83600.0,39.5994,39.6409,39.5994,39.634,83600.0
2007-04-12 12:50:00,57.28,57.3,57.25,57.3,68700.0,39.6271,39.6409,39.6063,39.6409,68700.0
2007-04-12 12:55:00,57.29,57.3,57.26,57.28,66100.0,39.634,39.6409,39.6132,39.6271,66100.0
2007-04-12 13:00:00,57.28,57.35,57.28,57.3,93300.0,39.6271,39.6755,39.6271,39.6409,93300.0
2007-04-12 13:05:00,57.29,57.35,57.29,57.32,87200.0,39.634,39.6755,39.634,39.6547,87200.0
2007-04-12 13:10:00,57.33,57.36,57.29,57.36,215600.0,39.6617,39.6824,39.634,39.6824,215600.0
2007-04-12 13:15:00,57.36,57.48,57.35,57.47,179300.0,39.6824,39.7654,39.6755,39.7585,179300.0
2007-04-12 13:20:00,57.47,57.5,57.43,57.49,164600.0,39.7585,39.7793,39.7308,39.7723,164600.0
2007-04-12 13:25:00,57.49,57.55,57.47,57.5,255500.0,39.7723,39.8139,39.7585,39.7793,255500.0
2007-04-12 13:30:00,57.5,57.56,57.49,57.56,126600.0,39.7793,39.8208,39.7723,39.8208,126600.0
2007-04-12 13:35:00,57.56,57.74,57.56,57.67,312900.0,39.8208,39.9453,39.8208,39.8969,312900.0
2007-04-12 13:40:00,57.66,57.68,57.59,57.67,85500.0,39.89,39.9038,39.8415,39.8969,85500.0
2007-04-12 13:45:00,57.68,57.69,57.58,57.58,54100.0,39.9038,39.9107,39.8346,39.8346,54100.0
2007-04-12 13:50:00,57.58,57.62,57.58,57.6,49700.0,39.8346,39.8623,39.8346,39.8484,49700.0
2007-04-12 13:55:00,57.6,57.61,57.58,57.6,86500.0,39.8484,39.8554,39.8346,39.8484,86500.0
2007-04-12 14:00:00,57.6,57.61,57.53,57.56,91900.0,39.8484,39.8554,39.8,39.8208,91900.0
2007-04-12 14:05:00,57.55,57.62,57.5,57.56,245000.0,39.8139,39.8623,39.7793,39.8208,245000.0
2007-04-12 14:10:00,57.57,57.59,57.5,57.54,134400.0,39.8277,39.8415,39.7793,39.8069,134400.0
2007-04-12 14:15:00,57.54,57.61,57.3,57.45,1117700.0,39.8069,39.8554,39.6409,39.7447,1117700.0
2007-04-12 14:20:00,57.45,57.72,57.43,57.54,420100.0,39.7447,39.9315,39.7308,39.8069,420100.0
2007-04-12 14:25:00,57.54,57.79,57.44,57.67,420000.0,39.8069,39.9799,39.7378,39.8969,420000.0
2007-04-12 14:30:00,57.67,57.77,57.55,57.56,226200.0,39.8969,39.9661,39.8139,39.8208,226200.0
2007-04-12 14:35:00,57.56,57.59,57.41,57.49,260900.0,39.8208,39.8415,39.717,39.7723,260900.0
2007-04-12 14:40:00,57.5,57.58,57.46,57.53,245100.0,39.7793,39.8346,39.7516,39.8,245100.0
2007-04-12 14:45:00,57.53,57.63,57.53,57.6,96100.0,39.8,39.8692,39.8,39.8484,96100.0
2007-04-12 14:50:00,57.6,57.68,57.58,57.66,104700.0,39.8484,39.9038,39.8346,39.89,104700.0
2007-04-12 14:55:00,57.66,57.71,57.6,57.63,292200.0,39.89,39.9245,39.8484,39.8692,292200.0
2007-04-12 15:00:00,57.64,57.73,57.22,57.64,1049600.0,39.8761,39.9384,39.5856,39.8761,1049600.0
2007-04-12 15:05:00,57.64,57.65,57.49,57.56,262100.0,39.8761,39.883,39.7723,39.8208,262100.0
2007-04-12 15:10:00,57.56,57.56,57.35,57.39,380300.0,39.8208,39.8208,39.6755,39.7032,380300.0
2007-04-12 15:15:00,57.38,57.5,57.35,57.4,254400.0,39.6962,39.7793,39.6755,39.7101,254400.0
2007-04-12 15:20:00,57.4,57.62,57.25,57.42,272100.0,39.7101,39.8623,39.6063,39.7239,272100.0
2007-04-12 15:25:00,57.42,57.5,57.38,57.45,161800.0,39.7239,39.7793,39.6962,39.7447,161800.0
2007-04-12 15:30:00,57.46,57.5,57.43,57.49,102800.0,39.7516,39.7793,39.7308,39.7723,102800.0
2007-04-12 15:35:00,57.49,57.54,57.48,57.51,214700.0,39.7723,39.8069,39.7654,39.7862,214700.0
2007-04-12 15:40:00,57.5,57.56,57.5,57.55,244400.0,39.7793,39.8208,39.7793,39.8139,244400.0
2007-04-12 15:45:00,57.55,57.64,57.54,57.62,281700.0,39.8139,39.8761,39.8069,39.8623,281700.0
2007-04-12 15:50:00,57.62,57.74,57.57,57.71,312200.0,39.8623,39.9453,39.8277,39.9245,312200.0
2007-04-12 15:55:00,57.7,57.73,57.63,57.65,522300.0,39.9176,39.9384,39.8692,39.883,522300.0
2007-04-13 09:30:00,58.12,59.03,58.03,58.99,1068700.0,40.2082,40.8377,40.1459,40.8101,1068700.0
2007-04-13 09:35:00,58.99,58.99,58.29,58.41,479800.0,40.8101,40.8101,40.3258,40.4088,479800.0
2007-04-13 09:40:00,58.4,58.5,58.16,58.32,563200.0,40.4019,40.4711,40.2359,40.3466,563200.0
2007-04-13 09:45:00,58.33,58.52,58.3,58.45,380300.0,40.3535,40.4849,40.3327,40.4365,380300.0
2007-04-13 09:50:00,58.45,58.56,58.42,58.47,616000.0,40.4365,40.5126,40.4157,40.4503,616000.0
2007-04-13 09:55:00,58.47,58.64,58.37,58.57,466000.0,40.4503,40.5679,40.3811,40.5195,466000.0
2007-04-13 10:00:00,58.58,58.8,58.42,58.78,497300.0,40.5264,40.6786,40.4157,40.6648,497300.0
2007-04-13 10:05:00,58.77,58.8,58.57,58.58,530300.0,40.6579,40.6786,40.5195,40.5264,530300.0
2007-04-13 10:10:00,58.57,58.7,58.57,58.6,222600.0,40.5195,40.6094,40.5195,40.5403,222600.0
2007-04-13 10:15:00,58.6,58.7,58.5,58.52,279800.0,40.5403,40.6094,40.4711,40.4849,279800.0
2007-04-13 10:20:00,58.52,58.7,58.5,58.65,515100.0,40.4849,40.6094,40.4711,40.5748,515100.0
2007-04-13 10:25:00,58.69,58.85,58.57,58.69,323100.0,40.6025,40.7132,40.5195,40.6025,323100.0
2007-04-13 10:30:00,58.69,58.92,58.68,58.89,367300.0,40.6025,40.7616,40.5956,40.7409,367300.0
2007-04-13 10:35:00,58.89,59.01,58.7,58.96,851500.0,40.7409,40.8239,40.6094,40.7893,851500.0
2007-04-13 10:40:00,58.96,59.0,58.83,58.88,563500.0,40.7893,40.817,40.6994,40.734,563500.0
2007-04-13 10:45:00,58.88,58.96,58.79,58.93,600300.0,40.734,40.7893,40.6717,40.7686,600300.0
2007-04-13 10:50:00,58.93,59.13,58.87,59.13,445300.0,40.7686,40.9069,40.727,40.9069,445300.0
2007-04-13 10:55:00,59.13,59.26,59.07,59.25,541300.0,40.9069,40.9969,40.8654,40.9899,541300.0
2007-04-13 11:00:00,59.24,59.26,59.19,59.24,284300.0,40.983,40.9969,40.9484,40.983,284300.0
2007-04-13 11:05:00,59.24,59.29,59.2,59.29,304100.0,40.983,41.0176,40.9553,41.0176,304100.0
2007-04-13 11:10:00,59.29,59.47,59.27,59.4,813800.0,41.0176,41.1421,41.0038,41.0937,813800.0
2007-04-13 11:15:00,59.41,59.55,59.03,59.5,636400.0,41.1006,41.1975,40.8377,41.1629,636400.0
2007-04-13 11:20:00,59.49,59.49,59.33,59.37,320000.0,41.156,41.156,41.0453,41.073,320000.0
2007-04-13 11:25:00,59.38,59.47,59.36,59.37,356500.0,41.0799,41.1421,41.066,41.073,356500.0
2007-04-13 11:30:00,59.37,59.51,59.36,59.47,236400.0,41.073,41.1698,41.066,41.1421,236400.0
2007-04-13 11:35:00,59.47,59.49,59.0,59.48,178400.0,41.1421,41.156,40.817,41.1491,178400.0
2007-04-13 11:40:00,59.49,59.56,59.43,59.5,252700.0,41.156,41.2044,41.1145,41.1629,252700.0
2007-04-13 11:45:00,59.49,59.55,59.46,59.5,198100.0,41.156,41.1975,41.1352,41.1629,198100.0
2007-04-13 11:50:00,59.49,59.55,59.46,59.47,291900.0,41.156,41.1975,41.1352,41.1421,291900.0
2007-04-13 11:55:00,59.46,59.6,59.39,59.59,322700.0,41.1352,41.2321,41.0868,41.2252,322700.0
2007-04-13 12:00:00,59.59,59.59,59.49,59.52,153600.0,41.2252,41.2252,41.156,41.1767,153600.0
2007-04-13 12:05:00,59.51,59.57,59.5,59.51,131700.0,41.1698,41.2113,41.1629,41.1698,131700.0
2007-04-13 12:10:00,59.52,59.62,59.49,59.6,148000.0,41.1767,41.2459,41.156,41.2321,148000.0
2007-04-13 12:15:00,59.61,59.61,59.42,59.43,238600.0,41.239,41.239,41.1075,41.1145,238600.0
2007-04-13 12:20:00,59.42,59.51,59.33,59.51,223000.0,41.1075,41.1698,41.0453,41.1698,223000.0
2007-04-13 12:25:00,59.51,59.51,59.41,59.47,132300.0,41.1698,41.1698,41.1006,41.1421,132300.0
2007-04-13 12:30:00,59.47,59.5,59.44,59.5,100900.0,41.1421,41.1629,41.1214,41.1629,100900.0
2007-04-13 12:35:00,59.49,59.5,59.44,59.5,106900.0,41.156,41.1629,41.1214,41.1629,106900.0
2007-04-13 12:40:00,59.49,59.49,59.34,59.35,73500.0,41.156,41.156,41.0522,41.0591,73500.0
2007-04-13 12:45:00,59.35,59.41,59.34,59.35,136400.0,41.0591,41.1006,41.0522,41.0591,136400.0
2007-04-13 12:50:00,59.35,59.35,59.24,59.31,199500.0,41.0591,41.0591,40.983,41.0314,199500.0
2007-04-13 12:55:00,59.31,59.39,59.26,59.29,302900.0,41.0314,41.0868,40.9969,41.0176,302900.0
2007-04-13 13:00:00,59.29,59.3,59.25,59.25,76600.0,41.0176,41.0245,40.9899,40.9899,76600.0
2007-04-13 13:05:00,59.26,59.3,59.19,59.27,122300.0,40.9969,41.0245,40.9484,41.0038,122300.0
2007-04-13 13:10:00,59.27,59.27,59.19,59.2,215600.0,41.0038,41.0038,40.9484,40.9553,215600.0
2007-04-13 13:15:00,59.19,59.24,59.14,59.2,171700.0,40.9484,40.983,40.9138,40.9553,171700.0
2007-04-13 13:20:00,59.2,59.24,59.14,59.2,115800.0,40.9553,40.983,40.9138,40.9553,115800.0
2007-04-13 13:25:00,59.2,59.22,59.12,59.12,109700.0,40.9553,40.9692,40.9,40.9,109700.0
2007-04-13 13:30:00,59.11,59.18,59.09,59.15,144900.0,40.8931,40.9415,40.8792,40.9208,144900.0
2007-04-13 13:35:00,59.16,59.2,59.1,59.19,135100.0,40.9277,40.9553,40.8862,40.9484,135100.0
2007-04-13 13:40:00,59.19,59.25,59.18,59.21,130200.0,40.9484,40.9899,40.9415,40.9623,130200.0
2007-04-13 13:45:00,59.22,59.25,59.21,59.22,87800.0,40.9692,40.9899,40.9623,40.9692,87800.0
2007-04-13 13:50:00,59.22,59.25,59.15,59.16,130700.0,40.9692,40.9899,40.9208,40.9277,130700.0
2007-04-13 13:55:00,59.16,59.2,59.15,59.17,104300.0,40.9277,40.9553,40.9208,40.9346,104300.0
2007-04-13 14:00:00,59.16,59.17,59.13,59.14,59900.0,40.9277,40.9346,40.9069,40.9138,59900.0
2007-04-13 14:05:00,59.13,59.13,59.02,59.03,184000.0,40.9069,40.9069,40.8308,40.8377,184000.0
2007-04-13 14:10:00,59.03,59.13,59.03,59.11,88000.0,40.8377,40.9069,40.8377,40.8931,88000.0
2007-04-13 14:15:00,59.11,59.12,59.07,59.09,50700.0,40.8931,40.9,40.8654,40.8792,50700.0
2007-04-13 14:20:00,59.09,59.2,59.09,59.16,104600.0,40.8792,40.9553,40.8792,40.9277,104600.0
2007-04-13 14:25:00,59.16,59.21,59.12,59.2,102900.0,40.9277,40.9623,40.9,40.9553,102900.0
2007-04-13 14:30:00,59.2,59.23,59.16,59.18,154300.0,40.9553,40.9761,40.9277,40.9415,154300.0
2007-04-13 14:35:00,59.18,59.22,59.17,59.22,89200.0,40.9415,40.9692,40.9346,40.9692,89200.0
2007-04-13 14:40:00,59.21,59.3,59.21,59.29,198600.0,40.9623,41.0245,40.9623,41.0176,198600.0
2007-04-13 14:45:00,59.29,59.38,59.26,59.3,190000.0,41.0176,41.0799,40.9969,41.0245,190000.0
2007-04-13 14:50:00,59.3,59.33,59.24,59.24,186700.0,41.0245,41.0453,40.983,40.983,186700.0
2007-04-13 14:55:00,59.24,59.28,59.22,59.24,128700.0,40.983,41.0107,40.9692,40.983,128700.0
2007-04-13 15:00:00,59.24,59.24,59.16,59.23,112900.0,40.983,40.983,40.9277,40.9761,112900.0
2007-04-13 15:05:00,59.23,59.27,59.21,59.25,122400.0,40.9761,41.0038,40.9623,40.9899,122400.0
2007-04-13 15:10:00,59.25,59.28,59.23,59.25,110400.0,40.9899,41.0107,40.9761,40.9899,110400.0
2007-04-13 15:15:00,59.26,59.26,59.18,59.19,61800.0,40.9969,40.9969,40.9415,40.9484,61800.0
2007-04-13 15:20:00,59.2,59.21,59.13,59.21,119500.0,40.9553,40.9623,40.9069,40.9623,119500.0
2007-04-13 15:25:00,59.2,59.22,59.15,59.15,131100.0,40.9553,40.9692,40.9208,40.9208,131100.0
2007-04-13 15:30:00,59.15,59.16,59.1,59.15,172700.0,40.9208,40.9277,40.8862,40.9208,172700.0
2007-04-13 15:35:00,59.15,59.18,59.14,59.16,140700.0,40.9208,40.9415,40.9138,40.9277,140700.0
2007-04-13 15:40:00,59.16,59.18,59.1,59.1,284800.0,40.9277,40.9415,40.8862,40.8862,284800.0
2007-04-13 15:45:00,59.1,59.11,59.06,59.07,204100.0,40.8862,40.8931,40.8585,40.8654,204100.0
2007-04-13 15:50:00,59.07,59.1,59.03,59.07,371500.0,40.8654,40.8862,40.8377,40.8654,371500.0
2007-04-13 15:55:00,59.08,59.08,59.0,59.06,314700.0,40.8723,40.8723,40.817,40.8585,314700.0
2007-04-16 09:30:00,59.83,59.95,59.81,59.87,1101100.0,41.3912,41.4742,41.3774,41.4189,1101100.0
2007-04-16 09:35:00,59.87,59.87,59.65,59.67,726100.0,41.4189,41.4189,41.2667,41.2805,726100.0
2007-04-16 09:40:00,59.67,60.0,59.65,59.95,604200.0,41.2805,41.5088,41.2667,41.4742,604200.0
2007-04-16 09:45:00,59.96,60.1,59.93,59.99,447100.0,41.4811,41.578,41.4604,41.5019,447100.0
2007-04-16 09:50:00,60.0,60.15,59.82,59.89,598300.0,41.5088,41.6126,41.3843,41.4327,598300.0
2007-04-16 09:55:00,59.89,59.9,59.83,59.88,195300.0,41.4327,41.4396,41.3912,41.4258,195300.0
2007-04-16 10:00:00,59.89,60.05,59.88,59.98,286400.0,41.4327,41.5434,41.4258,41.495,286400.0
2007-04-16 10:05:00,59.99,60.05,59.96,60.04,201500.0,41.5019,41.5434,41.4811,41.5365,201500.0
2007-04-16 10:10:00,60.04,60.23,60.03,60.2,295000.0,41.5365,41.6679,41.5296,41.6472,295000.0
2007-04-16 10:15:00,60.2,60.23,60.05,60.07,271400.0,41.6472,41.6679,41.5434,41.5572,271400.0
2007-04-16 10:20:00,60.06,60.09,59.87,59.9,329300.0,41.5503,41.5711,41.4189,41.4396,329300.0
2007-04-16 10:25:00,59.89,59.96,59.83,59.96,133200.0,41.4327,41.4811,41.3912,41.4811,133200.0
2007-04-16 10:30:00,59.96,59.96,59.83,59.86,114800.0,41.4811,41.4811,41.3912,41.4119,114800.0
2007-04-16 10:35:00,59.86,59.96,59.85,59.92,152600.0,41.4119,41.4811,41.405,41.4535,152600.0
2007-04-16 10:40:00,59.93,59.98,59.9,59.94,156400.0,41.4604,41.495,41.4396,41.4673,156400.0
2007-04-16 10:45:00,59.94,59.98,59.92,59.93,219300.0,41.4673,41.495,41.4535,41.4604,219300.0
2007-04-16 10:50:00,59.93,59.96,59.9,59.95,166800.0,41.4604,41.4811,41.4396,41.4742,166800.0
2007-04-16 10:55:00,59.96,60.03,59.95,60.0,155100.0,41.4811,41.5296,41.4742,41.5088,155100.0
2007-04-16 11:00:00,59.99,60.02,59.97,60.0,87900.0,41.5019,41.5226,41.488,41.5088,87900.0
2007-04-16 11:05:00,60.01,60.01,59.95,59.97,152500.0,41.5157,41.5157,41.4742,41.488,152500.0
2007-04-16 11:10:00,59.96,60.0,59.93,59.94,142400.0,41.4811,41.5088,41.4604,41.4673,142400.0
2007-04-16 11:15:00,59.93,59.98,59.9,59.96,88600.0,41.4604,41.495,41.4396,41.4811,88600.0
2007-04-16 11:20:00,59.95,59.98,59.92,59.96,67000.0,41.4742,41.495,41.4535,41.4811,67000.0
2007-04-16 11:25:00,59.96,60.0,59.95,60.0,122200.0,41.4811,41.5088,41.4742,41.5088,122200.0
2007-04-16 11:30:00,59.99,60.06,59.99,60.05,110000.0,41.5019,41.5503,41.5019,41.5434,110000.0
2007-04-16 11:35:00,60.06,60.09,60.0,60.02,159200.0,41.5503,41.5711,41.5088,41.5226,159200.0
2007-04-16 11:40:00,60.03,60.1,59.99,60.1,163700.0,41.5296,41.578,41.5019,41.578,163700.0
2007-04-16 11:45:00,60.1,60.1,60.01,60.03,930700.0,41.578,41.578,41.5157,41.5296,930700.0
2007-04-16 11:50:00,60.04,60.1,59.98,59.99,314000.0,41.5365,41.578,41.495,41.5019,314000.0
2007-04-16 11:55:00,60.0,60.1,59.97,60.05,109800.0,41.5088,41.578,41.488,41.5434,109800.0
2007-04-16 12:00:00,60.05,60.1,59.96,59.99,171600.0,41.5434,41.578,41.4811,41.5019,171600.0
2007-04-16 12:05:00,59.99,60.02,59.93,60.01,212800.0,41.5019,41.5226,41.4604,41.5157,212800.0
2007-04-16 12:10:00,60.01,60.04,60.0,60.01,179900.0,41.5157,41.5365,41.5088,41.5157,179900.0
2007-04-16 12:15:00,60.01,60.02,59.91,59.93,118400.0,41.5157,41.5226,41.4465,41.4604,118400.0
2007-04-16 12:20:00,59.93,59.97,59.93,59.94,98300.0,41.4604,41.488,41.4604,41.4673,98300.0
2007-04-16 12:25:00,59.95,59.96,59.88,59.9,187100.0,41.4742,41.4811,41.4258,41.4396,187100.0
2007-04-16 12:30:00,59.9,59.92,59.89,59.89,148400.0,41.4396,41.4535,41.4327,41.4327,148400.0
2007-04-16 12:35:00,59.89,59.97,59.88,59.89,267600.0,41.4327,41.488,41.4258,41.4327,267600.0
2007-04-16 12:40:00,59.89,59.92,59.82,59.85,145900.0,41.4327,41.4535,41.3843,41.405,145900.0
2007-04-16 12:45:00,59.85,59.87,59.82,59.84,110000.0,41.405,41.4189,41.3843,41.3981,110000.0
2007-04-16 12:50:00,59.84,59.9,59.8,59.87,124300.0,41.3981,41.4396,41.3704,41.4189,124300.0
2007-04-16 12:55:00,59.87,59.88,59.75,59.76,185700.0,41.4189,41.4258,41.3358,41.3428,185700.0
2007-04-16 13:00:00,59.76,59.84,59.75,59.77,74600.0,41.3428,41.3981,41.3358,41.3497,74600.0
2007-04-16 13:05:00,59.78,59.92,59.77,59.91,107500.0,41.3566,41.4535,41.3497,41.4465,107500.0
2007-04-16 13:10:00,59.9,59.91,59.88,59.88,46000.0,41.4396,41.4465,41.4258,41.4258,46000.0
2007-04-16 13:15:00,59.88,59.91,59.87,59.89,44800.0,41.4258,41.4465,41.4189,41.4327,44800.0
2007-04-16 13:20:00,59.89,59.91,59.87,59.87,57100.0,41.4327,41.4465,41.4189,41.4189,57100.0
2007-04-16 13:25:00,59.87,59.91,59.87,59.9,51100.0,41.4189,41.4465,41.4189,41.4396,51100.0
2007-04-16 13:30:00,59.9,59.93,59.9,59.9,91800.0,41.4396,41.4604,41.4396,41.4396,91800.0
2007-04-16 13:35:00,59.9,59.91,59.85,59.9,76500.0,41.4396,41.4465,41.405,41.4396,76500.0
2007-04-16 13:40:00,59.9,59.91,59.79,59.84,199000.0,41.4396,41.4465,41.3635,41.3981,199000.0
2007-04-16 13:45:00,59.84,59.86,59.56,59.61,583200.0,41.3981,41.4119,41.2044,41.239,583200.0
2007-04-16 13:50:00,59.61,59.87,59.49,59.67,585000.0,41.239,41.4189,41.156,41.2805,585000.0
2007-04-16 13:55:00,59.67,59.73,59.53,59.57,266100.0,41.2805,41.322,41.1836,41.2113,266100.0
2007-04-16 14:00:00,59.55,59.72,59.55,59.69,112800.0,41.1975,41.3151,41.1975,41.2943,112800.0
2007-04-16 14:05:00,59.69,59.71,59.66,59.67,75100.0,41.2943,41.3082,41.2736,41.2805,75100.0
2007-04-16 14:10:00,59.67,59.71,59.66,59.67,50900.0,41.2805,41.3082,41.2736,41.2805,50900.0
2007-04-16 14:15:00,59.67,59.7,59.67,59.69,68700.0,41.2805,41.3013,41.2805,41.2943,68700.0
2007-04-16 14:20:00,59.69,59.71,59.67,59.68,88800.0,41.2943,41.3082,41.2805,41.2874,88800.0
2007-04-16 14:25:00,59.67,59.69,59.67,59.68,53100.0,41.2805,41.2943,41.2805,41.2874,53100.0
2007-04-16 14:30:00,59.68,59.7,59.66,59.66,68000.0,41.2874,41.3013,41.2736,41.2736,68000.0
2007-04-16 14:35:00,59.66,59.68,59.63,59.67,160800.0,41.2736,41.2874,41.2528,41.2805,160800.0
2007-04-16 14:40:00,59.66,59.81,59.66,59.76,93900.0,41.2736,41.3774,41.2736,41.3428,93900.0
2007-04-16 14:45:00,59.76,59.78,59.72,59.73,62900.0,41.3428,41.3566,41.3151,41.322,62900.0
2007-04-16 14:50:00,59.73,59.76,59.7,59.75,124700.0,41.322,41.3428,41.3013,41.3358,124700.0
2007-04-16 14:55:00,59.75,59.76,59.67,59.72,59300.0,41.3358,41.3428,41.2805,41.3151,59300.0
2007-04-16 15:00:00,59.72,59.79,59.72,59.78,60100.0,41.3151,41.3635,41.3151,41.3566,60100.0
2007-04-16 15:05:00,59.78,59.78,59.73,59.78,94000.0,41.3566,41.3566,41.322,41.3566,94000.0
2007-04-16 15:10:00,59.77,59.8,59.74,59.77,83000.0,41.3497,41.3704,41.3289,41.3497,83000.0
2007-04-16 15:15:00,59.77,59.8,59.77,59.79,109900.0,41.3497,41.3704,41.3497,41.3635,109900.0
2007-04-16 15:20:00,59.79,59.86,59.79,59.79,156000.0,41.3635,41.4119,41.3635,41.3635,156000.0
2007-04-16 15:25:00,59.79,59.8,59.74,59.74,126800.0,41.3635,41.3704,41.3289,41.3289,126800.0
2007-04-16 15:30:00,59.75,59.77,59.73,59.74,114800.0,41.3358,41.3497,41.322,41.3289,114800.0
2007-04-16 15:35:00,59.74,59.74,59.65,59.67,211900.0,41.3289,41.3289,41.2667,41.2805,211900.0
2007-04-16 15:40:00,59.68,59.68,59.62,59.62,202000.0,41.2874,41.2874,41.2459,41.2459,202000.0
2007-04-16 15:45:00,59.63,59.65,59.58,59.59,262600.0,41.2528,41.2667,41.2182,41.2252,262600.0
2007-04-16 15:50:00,59.59,59.71,59.57,59.67,213800.0,41.2252,41.3082,41.2113,41.2805,213800.0
2007-04-16 15:55:00,59.66,59.67,59.58,59.65,227500.0,41.2736,41.2805,41.2182,41.2667,227500.0
2007-04-17 09:30:00,60.1,60.15,59.89,60.1,585200.0,41.578,41.6126,41.4327,41.578,585200.0
2007-04-17 09:35:00,60.1,60.1,60.0,60.0,164600.0,41.578,41.578,41.5088,41.5088,164600.0
2007-04-17 09:40:00,60.0,60.0,59.81,59.91,217400.0,41.5088,41.5088,41.3774,41.4465,217400.0
2007-04-17 09:45:00,59.91,60.05,59.76,59.79,466600.0,41.4465,41.5434,41.3428,41.3635,466600.0
2007-04-17 09:50:00,59.79,59.9,59.78,59.84,245500.0,41.3635,41.4396,41.3566,41.3981,245500.0
2007-04-17 09:55:00,59.83,59.89,59.74,59.84,197400.0,41.3912,41.4327,41.3289,41.3981,197400.0
2007-04-17 10:00:00,59.83,59.86,59.75,59.77,117000.0,41.3912,41.4119,41.3358,41.3497,117000.0
2007-04-17 10:05:00,59.77,59.81,59.72,59.75,172600.0,41.3497,41.3774,41.3151,41.3358,172600.0
2007-04-17 10:10:00,59.76,59.78,59.7,59.71,191700.0,41.3428,41.3566,41.3013,41.3082,191700.0
2007-04-17 10:15:00,59.71,59.78,59.69,59.75,221700.0,41.3082,41.3566,41.2943,41.3358,221700.0
2007-04-17 10:20:00,59.75,59.81,59.73,59.75,254100.0,41.3358,41.3774,41.322,41.3358,254100.0
2007-04-17 10:25:00,59.74,59.76,59.66,59.73,167700.0,41.3289,41.3428,41.2736,41.322,167700.0
2007-04-17 10:30:00,59.73,59.78,59.7,59.78,89500.0,41.322,41.3566,41.3013,41.3566,89500.0
2007-04-17 10:35:00,59.79,59.83,59.77,59.77,108800.0,41.3635,41.3912,41.3497,41.3497,108800.0
2007-04-17 10:40:00,59.77,59.8,59.74,59.78,73100.0,41.3497,41.3704,41.3289,41.3566,73100.0
2007-04-17 10:45:00,59.78,59.83,59.74,59.83,76200.0,41.3566,41.3912,41.3289,41.3912,76200.0
2007-04-17 10:50:00,59.83,59.83,59.8,59.82,130800.0,41.3912,41.3912,41.3704,41.3843,130800.0
2007-04-17 10:55:00,59.82,59.83,59.79,59.8,103100.0,41.3843,41.3912,41.3635,41.3704,103100.0
2007-04-17 11:00:00,59.8,59.86,59.8,59.85,72300.0,41.3704,41.4119,41.3704,41.405,72300.0
2007-04-17 11:05:00,59.85,59.91,59.82,59.89,103700.0,41.405,41.4465,41.3843,41.4327,103700.0
2007-04-17 11:10:00,59.89,59.89,59.81,59.84,91500.0,41.4327,41.4327,41.3774,41.3981,91500.0
2007-04-17 11:15:00,59.85,59.88,59.82,59.88,78300.0,41.405,41.4258,41.3843,41.4258,78300.0
2007-04-17 11:20:00,59.88,59.9,59.84,59.9,138200.0,41.4258,41.4396,41.3981,41.4396,138200.0
2007-04-17 11:25:00,59.9,59.92,59.87,59.87,157300.0,41.4396,41.4535,41.4189,41.4189,157300.0
2007-04-17 11:30:00,59.87,59.91,59.87,59.9,81700.0,41.4189,41.4465,41.4189,41.4396,81700.0
2007-04-17 11:35:00,59.9,60.01,59.88,59.99,230100.0,41.4396,41.5157,41.4258,41.5019,230100.0
2007-04-17 11:40:00,59.99,60.0,59.95,59.99,141000.0,41.5019,41.5088,41.4742,41.5019,141000.0
2007-04-17 11:45:00,59.99,60.02,59.97,60.0,174500.0,41.5019,41.5226,41.488,41.5088,174500.0
2007-04-17 11:50:00,60.0,60.0,59.95,59.97,174700.0,41.5088,41.5088,41.4742,41.488,174700.0
2007-04-17 11:55:00,59.97,59.97,59.86,59.86,218600.0,41.488,41.488,41.4119,41.4119,218600.0
2007-04-17 12:00:00,59.86,59.91,59.86,59.87,126000.0,41.4119,41.4465,41.4119,41.4189,126000.0
2007-04-17 12:05:00,59.87,59.87,59.8,59.85,158200.0,41.4189,41.4189,41.3704,41.405,158200.0
2007-04-17 12:10:00,59.84,59.87,59.82,59.82,46100.0,41.3981,41.4189,41.3843,41.3843,46100.0
2007-04-17 12:15:00,59.82,59.83,59.77,59.82,59500.0,41.3843,41.3912,41.3497,41.3843,59500.0
2007-04-17 12:20:00,59.82,59.88,59.81,59.88,39800.0,41.3843,41.4258,41.3774,41.4258,39800.0
2007-04-17 12:25:00,59.86,59.93,59.75,59.9,145000.0,41.4119,41.4604,41.3358,41.4396,145000.0
2007-04-17 12:30:00,59.9,59.92,59.86,59.88,105400.0,41.4396,41.4535,41.4119,41.4258,105400.0
2007-04-17 12:35:00,59.89,59.93,59.89,59.92,155300.0,41.4327,41.4604,41.4327,41.4535,155300.0
2007-04-17 12:40:00,59.93,59.95,59.85,59.85,166400.0,41.4604,41.4742,41.405,41.405,166400.0
2007-04-17 12:45:00,59.85,59.86,59.77,59.84,110200.0,41.405,41.4119,41.3497,41.3981,110200.0
2007-04-17 12:50:00,59.85,59.91,59.84,59.91,64900.0,41.405,41.4465,41.3981,41.4465,64900.0
2007-04-17 12:55:00,59.91,59.96,59.91,59.95,135400.0,41.4465,41.4811,41.4465,41.4742,135400.0
2007-04-17 13:00:00,59.94,59.98,59.89,59.89,112800.0,41.4673,41.495,41.4327,41.4327,112800.0
2007-04-17 13:05:00,59.89,59.9,59.86,59.87,30400.0,41.4327,41.4396,41.4119,41.4189,30400.0
2007-04-17 13:10:00,59.88,59.88,59.78,59.79,56400.0,41.4258,41.4258,41.3566,41.3635,56400.0
2007-04-17 13:15:00,59.79,59.81,59.79,59.8,42200.0,41.3635,41.3774,41.3635,41.3704,42200.0
2007-04-17 13:20:00,59.79,59.8,59.75,59.75,39400.0,41.3635,41.3704,41.3358,41.3358,39400.0
2007-04-17 13:25:00,59.75,59.78,59.74,59.77,27900.0,41.3358,41.3566,41.3289,41.3497,27900.0
2007-04-17 13:30:00,59.77,59.81,59.75,59.81,72100.0,41.3497,41.3774,41.3358,41.3774,72100.0
2007-04-17 13:35:00,59.81,59.87,59.77,59.84,229800.0,41.3774,41.4189,41.3497,41.3981,229800.0
2007-04-17 13:40:00,59.84,59.85,59.8,59.82,76500.0,41.3981,41.405,41.3704,41.3843,76500.0
2007-04-17 13:45:00,59.82,59.83,59.79,59.8,48900.0,41.3843,41.3912,41.3635,41.3704,48900.0
2007-04-17 13:50:00,59.8,59.85,59.79,59.81,64200.0,41.3704,41.405,41.3635,41.3774,64200.0
2007-04-17 13:55:00,59.82,59.82,59.76,59.77,36700.0,41.3843,41.3843,41.3428,41.3497,36700.0
2007-04-17 14:00:00,59.77,59.84,59.76,59.83,52500.0,41.3497,41.3981,41.3428,41.3912,52500.0
2007-04-17 14:05:00,59.84,59.84,59.78,59.78,48600.0,41.3981,41.3981,41.3566,41.3566,48600.0
2007-04-17 14:10:00,59.79,59.8,59.76,59.8,48700.0,41.3635,41.3704,41.3428,41.3704,48700.0
2007-04-17 14:15:00,59.8,59.85,59.78,59.85,99400.0,41.3704,41.405,41.3566,41.405,99400.0
2007-04-17 14:20:00,59.84,59.89,59.82,59.88,103100.0,41.3981,41.4327,41.3843,41.4258,103100.0
2007-04-17 14:25:00,59.89,59.91,59.88,59.9,94500.0,41.4327,41.4465,41.4258,41.4396,94500.0
2007-04-17 14:30:00,59.9,59.96,59.89,59.96,100400.0,41.4396,41.4811,41.4327,41.4811,100400.0
2007-04-17 14:35:00,59.96,60.0,59.95,59.98,185100.0,41.4811,41.5088,41.4742,41.495,185100.0
2007-04-17 14:40:00,59.98,60.03,59.98,60.03,236200.0,41.495,41.5296,41.495,41.5296,236200.0
2007-04-17 14:45:00,60.02,60.07,60.02,60.05,292700.0,41.5226,41.5572,41.5226,41.5434,292700.0
2007-04-17 14:50:00,60.06,60.08,60.05,60.07,243800.0,41.5503,41.5641,41.5434,41.5572,243800.0
2007-04-17 14:55:00,60.07,60.09,60.06,60.08,145400.0,41.5572,41.5711,41.5503,41.5641,145400.0
2007-04-17 15:00:00,60.07,60.09,60.07,60.08,160600.0,41.5572,41.5711,41.5572,41.5641,160600.0
2007-04-17 15:05:00,60.08,60.08,59.99,60.01,192600.0,41.5641,41.5641,41.5019,41.5157,192600.0
2007-04-17 15:10:00,60.01,60.04,59.98,60.03,318800.0,41.5157,41.5365,41.495,41.5296,318800.0
2007-04-17 15:15:00,60.03,60.08,59.99,60.0,336700.0,41.5296,41.5641,41.5019,41.5088,336700.0
2007-04-17 15:20:00,60.0,60.05,59.99,60.0,199800.0,41.5088,41.5434,41.5019,41.5088,199800.0
2007-04-17 15:25:00,60.0,60.05,59.99,60.05,75400.0,41.5088,41.5434,41.5019,41.5434,75400.0
2007-04-17 15:30:00,60.04,60.09,60.03,60.04,131100.0,41.5365,41.5711,41.5296,41.5365,131100.0
2007-04-17 15:35:00,60.03,60.08,60.01,60.02,123900.0,41.5296,41.5641,41.5157,41.5226,123900.0
2007-04-17 15:40:00,60.02,60.02,59.97,59.97,85700.0,41.5226,41.5226,41.488,41.488,85700.0
2007-04-17 15:45:00,59.98,60.01,59.97,60.0,173700.0,41.495,41.5157,41.488,41.5088,173700.0
2007-04-17 15:50:00,60.0,60.04,59.99,60.04,180500.0,41.5088,41.5365,41.5019,41.5365,180500.0
2007-04-17 15:55:00,60.05,60.1,60.03,60.09,316600.0,41.5434,41.578,41.5296,41.5711,316600.0
2007-04-18 09:30:00,59.91,60.18,59.81,60.08,422500.0,41.4465,41.6333,41.3774,41.5641,422500.0
2007-04-18 09:35:00,60.07,60.1,59.84,59.95,223800.0,41.5572,41.578,41.3981,41.4742,223800.0
2007-04-18 09:40:00,59.97,60.06,59.91,60.04,308100.0,41.488,41.5503,41.4465,41.5365,308100.0
2007-04-18 09:45:00,60.06,60.13,59.99,60.03,254900.0,41.5503,41.5987,41.5019,41.5296,254900.0
2007-04-18 09:50:00,60.03,60.08,59.96,60.05,453900.0,41.5296,41.5641,41.4811,41.5434,453900.0
2007-04-18 09:55:00,60.06,60.09,60.0,60.09,106900.0,41.5503,41.5711,41.5088,41.5711,106900.0
2007-04-18 10:00:00,60.09,60.1,60.02,60.03,84200.0,41.5711,41.578,41.5226,41.5296,84200.0
2007-04-18 10:05:00,60.03,60.04,59.97,59.98,315500.0,41.5296,41.5365,41.488,41.495,315500.0
2007-04-18 10:10:00,59.98,60.04,59.94,60.02,144200.0,41.495,41.5365,41.4673,41.5226,144200.0
2007-04-18 10:15:00,60.02,60.16,60.02,60.15,155500.0,41.5226,41.6195,41.5226,41.6126,155500.0
2007-04-18 10:20:00,60.15,60.25,60.08,60.2,435100.0,41.6126,41.6818,41.5641,41.6472,435100.0
2007-04-18 10:25:00,60.19,60.24,60.18,60.2,169400.0,41.6402,41.6748,41.6333,41.6472,169400.0
2007-04-18 10:30:00,60.21,60.36,60.19,60.31,230400.0,41.6541,41.7579,41.6402,41.7233,230400.0
2007-04-18 10:35:00,60.3,60.45,60.27,60.36,224100.0,41.7163,41.8201,41.6956,41.7579,224100.0
2007-04-18 10:40:00,60.36,60.43,60.25,60.28,135000.0,41.7579,41.8063,41.6818,41.7025,135000.0
2007-04-18 10:45:00,60.29,60.34,60.14,60.18,158000.0,41.7094,41.744,41.6057,41.6333,158000.0
2007-04-18 10:50:00,60.18,60.18,60.1,60.1,200400.0,41.6333,41.6333,41.578,41.578,200400.0
2007-04-18 10:55:00,60.1,60.12,60.02,60.02,167800.0,41.578,41.5918,41.5226,41.5226,167800.0
2007-04-18 11:00:00,60.02,60.15,59.98,60.1,286100.0,41.5226,41.6126,41.495,41.578,286100.0
2007-04-18 11:05:00,60.1,60.23,60.09,60.21,125900.0,41.578,41.6679,41.5711,41.6541,125900.0
2007-04-18 11:10:00,60.22,60.25,60.15,60.22,181200.0,41.661,41.6818,41.6126,41.661,181200.0
2007-04-18 11:15:00,60.22,60.3,60.21,60.25,90800.0,41.661,41.7163,41.6541,41.6818,90800.0
2007-04-18 11:20:00,60.26,60.28,60.18,60.2,96900.0,41.6887,41.7025,41.6333,41.6472,96900.0
2007-04-18 11:25:00,60.2,60.28,60.19,60.19,130400.0,41.6472,41.7025,41.6402,41.6402,130400.0
2007-04-18 11:30:00,60.19,60.21,60.0,60.21,144400.0,41.6402,41.6541,41.5088,41.6541,144400.0
2007-04-18 11:35:00,60.21,60.27,60.2,60.2,108900.0,41.6541,41.6956,41.6472,41.6472,108900.0
2007-04-18 11:40:00,60.2,60.26,60.16,60.24,51700.0,41.6472,41.6887,41.6195,41.6748,51700.0
2007-04-18 11:45:00,60.23,60.29,60.19,60.2,86000.0,41.6679,41.7094,41.6402,41.6472,86000.0
2007-04-18 11:50:00,60.21,60.28,60.2,60.27,47800.0,41.6541,41.7025,41.6472,41.6956,47800.0
2007-04-18 11:55:00,60.26,60.3,60.2,60.2,67600.0,41.6887,41.7163,41.6472,41.6472,67600.0
2007-04-18 12:00:00,60.21,60.22,60.18,60.2,65400.0,41.6541,41.661,41.6333,41.6472,65400.0
2007-04-18 12:05:00,60.2,60.22,60.2,60.2,64100.0,41.6472,41.661,41.6472,41.6472,64100.0
2007-04-18 12:10:00,60.2,60.27,60.2,60.26,62900.0,41.6472,41.6956,41.6472,41.6887,62900.0
2007-04-18 12:15:00,60.26,60.27,60.23,60.27,32000.0,41.6887,41.6956,41.6679,41.6956,32000.0
2007-04-18 12:20:00,60.26,60.31,60.26,60.3,51600.0,41.6887,41.7233,41.6887,41.7163,51600.0
2007-04-18 12:25:00,60.3,60.31,60.28,60.3,33700.0,41.7163,41.7233,41.7025,41.7163,33700.0
2007-04-18 12:30:00,60.29,60.33,60.28,60.31,57700.0,41.7094,41.7371,41.7025,41.7233,57700.0
2007-04-18 12:35:00,60.31,60.31,60.2,60.2,70100.0,41.7233,41.7233,41.6472,41.6472,70100.0
2007-04-18 12:40:00,60.2,60.21,60.11,60.11,92900.0,41.6472,41.6541,41.5849,41.5849,92900.0
2007-04-18 12:45:00,60.1,60.19,60.07,60.17,60200.0,41.578,41.6402,41.5572,41.6264,60200.0
2007-04-18 12:50:00,60.17,60.17,60.11,60.11,49100.0,41.6264,41.6264,41.5849,41.5849,49100.0
2007-04-18 12:55:00,60.12,60.13,60.09,60.09,133200.0,41.5918,41.5987,41.5711,41.5711,133200.0
2007-04-18 13:00:00,60.09,60.11,60.03,60.03,52900.0,41.5711,41.5849,41.5296,41.5296,52900.0
2007-04-18 13:05:00,60.02,60.07,60.02,60.06,49300.0,41.5226,41.5572,41.5226,41.5503,49300.0
2007-04-18 13:10:00,60.07,60.15,60.07,60.13,41900.0,41.5572,41.6126,41.5572,41.5987,41900.0
2007-04-18 13:15:00,60.13,60.2,60.13,60.17,54900.0,41.5987,41.6472,41.5987,41.6264,54900.0
2007-04-18 13:20:00,60.16,60.18,60.0,60.08,70600.0,41.6195,41.6333,41.5088,41.5641,70600.0
2007-04-18 13:25:00,60.06,60.13,60.06,60.09,55800.0,41.5503,41.5987,41.5503,41.5711,55800.0
2007-04-18 13:30:00,60.09,60.12,60.02,60.07,85900.0,41.5711,41.5918,41.5226,41.5572,85900.0
2007-04-18 13:35:00,60.05,60.07,60.0,60.0,58600.0,41.5434,41.5572,41.5088,41.5088,58600.0
2007-04-18 13:40:00,60.03,60.03,59.98,60.01,76200.0,41.5296,41.5296,41.495,41.5157,76200.0
2007-04-18 13:45:00,60.01,60.01,59.94,59.99,100700.0,41.5157,41.5157,41.4673,41.5019,100700.0
2007-04-18 13:50:00,60.0,60.02,59.97,60.0,365300.0,41.5088,41.5226,41.488,41.5088,365300.0
2007-04-18 13:55:00,60.0,60.05,60.0,60.05,200400.0,41.5088,41.5434,41.5088,41.5434,200400.0
2007-04-18 14:00:00,60.04,60.1,60.04,60.08,64000.0,41.5365,41.578,41.5365,41.5641,64000.0
2007-04-18 14:05:00,60.08,60.08,60.0,60.02,86800.0,41.5641,41.5641,41.5088,41.5226,86800.0
2007-04-18 14:10:00,60.03,60.04,60.0,60.0,30300.0,41.5296,41.5365,41.5088,41.5088,30300.0
2007-04-18 14:15:00,60.01,60.02,59.97,60.01,72300.0,41.5157,41.5226,41.488,41.5157,72300.0
2007-04-18 14:20:00,60.02,60.08,60.01,60.06,80300.0,41.5226,41.5641,41.5157,41.5503,80300.0
2007-04-18 14:25:00,60.05,60.07,59.99,59.99,79900.0,41.5434,41.5572,41.5019,41.5019,79900.0
2007-04-18 14:30:00,59.99,60.02,59.98,60.0,261000.0,41.5019,41.5226,41.495,41.5088,261000.0
2007-04-18 14:35:00,60.01,60.02,59.99,60.02,67100.0,41.5157,41.5226,41.5019,41.5226,67100.0
2007-04-18 14:40:00,60.01,60.06,60.01,60.04,82900.0,41.5157,41.5503,41.5157,41.5365,82900.0
2007-04-18 14:45:00,60.03,60.07,60.03,60.04,55100.0,41.5296,41.5572,41.5296,41.5365,55100.0
2007-04-18 14:50:00,60.04,60.05,60.03,60.04,28600.0,41.5365,41.5434,41.5296,41.5365,28600.0
2007-04-18 14:55:00,60.05,60.13,60.04,60.11,71300.0,41.5434,41.5987,41.5365,41.5849,71300.0
2007-04-18 15:00:00,60.11,60.12,60.07,60.08,44200.0,41.5849,41.5918,41.5572,41.5641,44200.0
2007-04-18 15:05:00,60.08,60.17,60.07,60.17,70500.0,41.5641,41.6264,41.5572,41.6264,70500.0
2007-04-18 15:10:00,60.16,60.19,60.13,60.16,86500.0,41.6195,41.6402,41.5987,41.6195,86500.0
2007-04-18 15:15:00,60.16,60.19,60.13,60.13,134400.0,41.6195,41.6402,41.5987,41.5987,134400.0
2007-04-18 15:20:00,60.14,60.16,60.05,60.07,113400.0,41.6057,41.6195,41.5434,41.5572,113400.0
2007-04-18 15:25:00,60.07,60.23,60.06,60.19,176900.0,41.5572,41.6679,41.5503,41.6402,176900.0
2007-04-18 15:30:00,60.18,60.19,60.06,60.07,143000.0,41.6333,41.6402,41.5503,41.5572,143000.0
2007-04-18 15:35:00,60.06,60.07,60.02,60.04,101300.0,41.5503,41.5572,41.5226,41.5365,101300.0
2007-04-18 15:40:00,60.04,60.1,60.0,60.0,275600.0,41.5365,41.578,41.5088,41.5088,275600.0
2007-04-18 15:45:00,60.0,60.04,60.0,60.02,129700.0,41.5088,41.5365,41.5088,41.5226,129700.0
2007-04-18 15:50:00,60.02,60.03,60.0,60.02,281300.0,41.5226,41.5296,41.5088,41.5226,281300.0
2007-04-18 15:55:00,60.03,60.04,60.0,60.0,286000.0,41.5296,41.5365,41.5088,41.5088,286000.0
2007-04-19 09:30:00,63.55,63.97,63.0,63.28,4890800.0,43.9647,44.2553,43.5842,43.7779,4890800.0
2007-04-19 09:35:00,63.26,64.24,63.24,64.18,4110400.0,43.7641,44.4421,43.7503,44.4006,4110400.0
2007-04-19 09:40:00,64.18,64.29,63.6,63.8,3117900.0,44.4006,44.4767,43.9993,44.1377,3117900.0
2007-04-19 09:45:00,63.79,64.24,63.38,63.82,2173500.0,44.1308,44.4421,43.8471,44.1515,2173500.0
2007-04-19 09:50:00,63.82,64.18,63.67,63.98,2708900.0,44.1515,44.4006,44.0478,44.2622,2708900.0
2007-04-19 09:55:00,63.98,64.2,63.9,64.15,1855800.0,44.2622,44.4144,44.2069,44.3798,1855800.0
2007-04-19 10:00:00,64.15,64.4,64.07,64.37,2270800.0,44.3798,44.5528,44.3245,44.532,2270800.0
2007-04-19 10:05:00,64.38,64.4,63.86,63.89,1308500.0,44.5389,44.5528,44.1792,44.2,1308500.0
2007-04-19 10:10:00,63.89,64.13,63.86,63.98,733800.0,44.2,44.366,44.1792,44.2622,733800.0
2007-04-19 10:15:00,63.98,64.06,63.76,63.87,630300.0,44.2622,44.3176,44.11,44.1861,630300.0
2007-04-19 10:20:00,63.86,64.0,63.72,63.73,760500.0,44.1792,44.2761,44.0823,44.0893,760500.0
2007-04-19 10:25:00,63.73,63.86,63.55,63.63,712700.0,44.0893,44.1792,43.9647,44.0201,712700.0
2007-04-19 10:30:00,63.64,63.64,63.5,63.51,682300.0,44.027,44.027,43.9301,43.9371,682300.0
2007-04-19 10:35:00,63.52,63.6,63.49,63.55,523900.0,43.944,43.9993,43.9232,43.9647,523900.0
2007-04-19 10:40:00,63.52,63.65,63.42,63.48,797100.0,43.944,44.0339,43.8748,43.9163,797100.0
2007-04-19 10:45:00,63.47,63.69,63.42,63.65,338100.0,43.9094,44.0616,43.8748,44.0339,338100.0
2007-04-19 10:50:00,63.64,63.72,63.6,63.62,305700.0,44.027,44.0823,43.9993,44.0132,305700.0
2007-04-19 10:55:00,63.63,63.69,63.57,63.57,234200.0,44.0201,44.0616,43.9786,43.9786,234200.0
2007-04-19 11:00:00,63.57,63.58,63.42,63.47,355300.0,43.9786,43.9855,43.8748,43.9094,355300.0
2007-04-19 11:05:00,63.46,63.51,63.42,63.5,338000.0,43.9025,43.9371,43.8748,43.9301,338000.0
2007-04-19 11:10:00,63.49,63.5,63.42,63.47,276600.0,43.9232,43.9301,43.8748,43.9094,276600.0
2007-04-19 11:15:00,63.46,63.5,63.42,63.44,244300.0,43.9025,43.9301,43.8748,43.8886,244300.0
2007-04-19 11:20:00,63.45,63.46,63.26,63.36,458800.0,43.8956,43.9025,43.7641,43.8333,458800.0
2007-04-19 11:25:00,63.36,63.38,63.16,63.19,329000.0,43.8333,43.8471,43.6949,43.7157,329000.0
2007-04-19 11:30:00,63.19,63.25,62.81,62.91,619900.0,43.7157,43.7572,43.4528,43.522,619900.0
2007-04-19 11:35:00,62.91,63.25,62.88,62.99,1614700.0,43.522,43.7572,43.5012,43.5773,1614700.0
2007-04-19 11:40:00,62.99,63.01,62.46,62.78,707300.0,43.5773,43.5912,43.2107,43.432,707300.0
2007-04-19 11:45:00,62.78,64.29,62.75,63.03,428000.0,43.432,44.4767,43.4113,43.605,428000.0
2007-04-19 11:50:00,63.07,64.3,63.0,63.03,433400.0,43.6327,44.4836,43.5842,43.605,433400.0
2007-04-19 11:55:00,63.04,63.83,62.71,62.8,351200.0,43.6119,44.1584,43.3836,43.4459,351200.0
2007-04-19 12:00:00,62.79,62.92,62.7,62.83,236500.0,43.439,43.5289,43.3767,43.4666,236500.0
2007-04-19 12:05:00,62.82,63.0,62.77,62.87,207800.0,43.4597,43.5842,43.4251,43.4943,207800.0
2007-04-19 12:10:00,62.86,63.05,62.86,63.05,254200.0,43.4874,43.6188,43.4874,43.6188,254200.0
2007-04-19 12:15:00,63.06,63.23,63.06,63.19,387700.0,43.6257,43.7434,43.6257,43.7157,387700.0
2007-04-19 12:20:00,63.17,63.31,62.94,62.96,367900.0,43.7018,43.7987,43.5427,43.5566,367900.0
2007-04-19 12:25:00,62.95,63.17,62.95,63.11,136000.0,43.5496,43.7018,43.5496,43.6603,136000.0
2007-04-19 12:30:00,63.11,63.17,63.04,63.11,122900.0,43.6603,43.7018,43.6119,43.6603,122900.0
2007-04-19 12:35:00,63.11,63.13,63.0,63.06,165700.0,43.6603,43.6742,43.5842,43.6257,165700.0
2007-04-19 12:40:00,63.07,63.2,63.04,63.14,127800.0,43.6327,43.7226,43.6119,43.6811,127800.0
2007-04-19 12:45:00,63.14,63.31,63.0,63.0,213800.0,43.6811,43.7987,43.5842,43.5842,213800.0
2007-04-19 12:50:00,63.0,63.17,63.0,63.14,178300.0,43.5842,43.7018,43.5842,43.6811,178300.0
2007-04-19 12:55:00,63.15,63.18,63.12,63.14,95000.0,43.688,43.7088,43.6673,43.6811,95000.0
2007-04-19 13:00:00,63.15,63.15,63.0,63.06,100400.0,43.688,43.688,43.5842,43.6257,100400.0
2007-04-19 13:05:00,63.05,63.12,62.88,62.97,158100.0,43.6188,43.6673,43.5012,43.5635,158100.0
2007-04-19 13:10:00,62.96,63.02,62.94,63.0,167700.0,43.5566,43.5981,43.5427,43.5842,167700.0
2007-04-19 13:15:00,62.99,63.01,62.96,63.0,112300.0,43.5773,43.5912,43.5566,43.5842,112300.0
2007-04-19 13:20:00,62.99,63.0,62.96,62.96,98700.0,43.5773,43.5842,43.5566,43.5566,98700.0
2007-04-19 13:25:00,62.96,63.08,62.96,63.05,295800.0,43.5566,43.6396,43.5566,43.6188,295800.0
2007-04-19 13:30:00,63.05,63.11,63.02,63.03,205700.0,43.6188,43.6603,43.5981,43.605,205700.0
2007-04-19 13:35:00,63.02,63.03,62.94,62.95,179300.0,43.5981,43.605,43.5427,43.5496,179300.0
2007-04-19 13:40:00,62.94,62.98,62.92,62.94,119600.0,43.5427,43.5704,43.5289,43.5427,119600.0
2007-04-19 13:45:00,62.93,63.0,62.93,63.0,119600.0,43.5358,43.5842,43.5358,43.5842,119600.0
2007-04-19 13:50:00,62.99,63.37,62.98,63.0,161000.0,43.5773,43.8402,43.5704,43.5842,161000.0
2007-04-19 13:55:00,63.0,63.01,62.95,62.96,49800.0,43.5842,43.5912,43.5496,43.5566,49800.0
2007-04-19 14:00:00,62.96,62.98,62.94,62.94,79900.0,43.5566,43.5704,43.5427,43.5427,79900.0
2007-04-19 14:05:00,62.93,62.96,62.87,62.88,125100.0,43.5358,43.5566,43.4943,43.5012,125100.0
2007-04-19 14:10:00,62.87,62.9,62.85,62.86,83600.0,43.4943,43.5151,43.4805,43.4874,83600.0
2007-04-19 14:15:00,62.85,62.86,62.7,62.73,251500.0,43.4805,43.4874,43.3767,43.3974,251500.0
2007-04-19 14:20:00,62.73,62.74,62.4,62.41,389700.0,43.3974,43.4044,43.1691,43.1761,389700.0
2007-04-19 14:25:00,62.41,62.53,62.39,62.42,403100.0,43.1761,43.2591,43.1622,43.183,403100.0
2007-04-19 14:30:00,62.42,62.46,62.38,62.45,274800.0,43.183,43.2107,43.1553,43.2037,274800.0
2007-04-19 14:35:00,62.45,62.64,62.44,62.53,383800.0,43.2037,43.3352,43.1968,43.2591,383800.0
2007-04-19 14:40:00,62.52,62.63,62.51,62.63,363400.0,43.2522,43.3283,43.2452,43.3283,363400.0
2007-04-19 14:45:00,62.62,62.7,62.58,62.66,232300.0,43.3213,43.3767,43.2937,43.349,232300.0
2007-04-19 14:50:00,62.66,62.67,62.61,62.63,152000.0,43.349,43.3559,43.3144,43.3283,152000.0
2007-04-19 14:55:00,62.63,62.65,62.54,62.54,305100.0,43.3283,43.3421,43.266,43.266,305100.0
2007-04-19 15:00:00,62.54,62.54,62.36,62.36,206900.0,43.266,43.266,43.1415,43.1415,206900.0
2007-04-19 15:05:00,62.37,62.5,62.37,62.5,214100.0,43.1484,43.2383,43.1484,43.2383,214100.0
2007-04-19 15:10:00,62.49,62.5,62.44,62.46,135200.0,43.2314,43.2383,43.1968,43.2107,135200.0
2007-04-19 15:15:00,62.46,62.47,62.4,62.44,218700.0,43.2107,43.2176,43.1691,43.1968,218700.0
2007-04-19 15:20:00,62.44,62.47,62.35,62.39,378100.0,43.1968,43.2176,43.1346,43.1622,378100.0
2007-04-19 15:25:00,62.38,62.48,62.31,62.48,432200.0,43.1553,43.2245,43.1069,43.2245,432200.0
2007-04-19 15:30:00,62.48,62.49,62.39,62.41,262900.0,43.2245,43.2314,43.1622,43.1761,262900.0
2007-04-19 15:35:00,62.41,62.42,62.2,62.25,373300.0,43.1761,43.183,43.0308,43.0654,373300.0
2007-04-19 15:40:00,62.25,62.25,62.14,62.19,419800.0,43.0654,43.0654,42.9893,43.0239,419800.0
2007-04-19 15:45:00,62.19,62.28,62.15,62.28,503800.0,43.0239,43.0861,42.9962,43.0861,503800.0
2007-04-19 15:50:00,62.27,62.41,62.26,62.4,648600.0,43.0792,43.1761,43.0723,43.1691,648600.0
2007-04-19 15:55:00,62.4,62.4,62.29,62.31,552600.0,43.1691,43.1691,43.0931,43.1069,552600.0
2007-04-20 09:30:00,62.72,62.86,62.25,62.65,3457200.0,43.3905,43.4874,43.0654,43.3421,3457200.0
2007-04-20 09:35:00,62.66,62.68,62.54,62.56,251400.0,43.349,43.3629,43.266,43.2798,251400.0
2007-04-20 09:40:00,62.56,62.7,62.49,62.55,365700.0,43.2798,43.3767,43.2314,43.2729,365700.0
2007-04-20 09:45:00,62.55,62.58,62.38,62.51,263100.0,43.2729,43.2937,43.1553,43.2452,263100.0
2007-04-20 09:50:00,62.51,62.52,62.29,62.33,284700.0,43.2452,43.2522,43.0931,43.1207,284700.0
2007-04-20 09:55:00,62.33,62.34,62.25,62.29,186200.0,43.1207,43.1276,43.0654,43.0931,186200.0
2007-04-20 10:00:00,62.29,62.32,62.17,62.26,206700.0,43.0931,43.1138,43.01,43.0723,206700.0
2007-04-20 10:05:00,62.27,62.3,62.17,62.28,183600.0,43.0792,43.1,43.01,43.0861,183600.0
2007-04-20 10:10:00,62.29,62.3,62.18,62.24,288700.0,43.0931,43.1,43.017,43.0585,288700.0
2007-04-20 10:15:00,62.25,62.32,62.21,62.26,205400.0,43.0654,43.1138,43.0377,43.0723,205400.0
2007-04-20 10:20:00,62.26,62.3,62.22,62.3,207600.0,43.0723,43.1,43.0446,43.1,207600.0
2007-04-20 10:25:00,62.3,62.3,62.18,62.2,318600.0,43.1,43.1,43.017,43.0308,318600.0
2007-04-20 10:30:00,62.2,62.22,62.1,62.12,195200.0,43.0308,43.0446,42.9616,42.9754,195200.0
2007-04-20 10:35:00,62.12,62.16,62.05,62.07,179200.0,42.9754,43.0031,42.927,42.9409,179200.0
2007-04-20 10:40:00,62.07,62.1,62.0,62.02,131800.0,42.9409,42.9616,42.8924,42.9063,131800.0
2007-04-20 10:45:00,62.01,62.04,60.2,62.04,114900.0,42.8993,42.9201,41.6472,42.9201,114900.0
2007-04-20 10:50:00,62.04,62.05,61.88,61.94,198000.0,42.9201,42.927,42.8094,42.8509,198000.0
2007-04-20 10:55:00,61.94,62.14,61.92,62.1,345900.0,42.8509,42.9893,42.8371,42.9616,345900.0
2007-04-20 11:00:00,62.1,62.3,62.07,62.08,233100.0,42.9616,43.1,42.9409,42.9478,233100.0
2007-04-20 11:05:00,62.08,62.1,61.98,62.03,114300.0,42.9478,42.9616,42.8786,42.9132,114300.0
2007-04-20 11:10:00,62.02,62.03,61.89,61.89,114300.0,42.9063,42.9132,42.8163,42.8163,114300.0
2007-04-20 11:15:00,61.89,61.9,61.81,61.82,127300.0,42.8163,42.8232,42.761,42.7679,127300.0
2007-04-20 11:20:00,61.83,61.96,61.81,61.96,114600.0,42.7748,42.8648,42.761,42.8648,114600.0
2007-04-20 11:25:00,61.95,62.0,61.95,61.97,87700.0,42.8578,42.8924,42.8578,42.8717,87700.0
2007-04-20 11:30:00,61.97,61.99,61.92,61.98,88700.0,42.8717,42.8855,42.8371,42.8786,88700.0
2007-04-20 11:35:00,61.99,62.18,61.93,61.94,150000.0,42.8855,43.017,42.844,42.8509,150000.0
2007-04-20 11:40:00,61.94,61.98,61.92,61.92,111200.0,42.8509,42.8786,42.8371,42.8371,111200.0
2007-04-20 11:45:00,61.92,61.95,61.85,61.88,67300.0,42.8371,42.8578,42.7887,42.8094,67300.0
2007-04-20 11:50:00,61.88,61.9,61.8,61.85,110100.0,42.8094,42.8232,42.7541,42.7887,110100.0
2007-04-20 11:55:00,61.85,61.9,61.84,61.84,34600.0,42.7887,42.8232,42.7817,42.7817,34600.0
2007-04-20 12:00:00,61.85,61.85,61.76,61.77,88500.0,42.7887,42.7887,42.7264,42.7333,88500.0
2007-04-20 12:05:00,61.78,61.78,61.71,61.72,233200.0,42.7402,42.7402,42.6918,42.6987,233200.0
2007-04-20 12:10:00,61.72,61.76,61.71,61.75,213900.0,42.6987,42.7264,42.6918,42.7195,213900.0
2007-04-20 12:15:00,61.75,61.75,61.74,61.74,55900.0,42.7195,42.7195,42.7126,42.7126,55900.0
2007-04-20 12:20:00,61.75,61.76,61.71,61.74,73100.0,42.7195,42.7264,42.6918,42.7126,73100.0
2007-04-20 12:25:00,61.74,61.75,61.63,61.64,121800.0,42.7126,42.7195,42.6365,42.6434,121800.0
2007-04-20 12:30:00,61.64,61.7,61.63,61.66,59500.0,42.6434,42.6849,42.6365,42.6572,59500.0
2007-04-20 12:35:00,61.67,61.67,61.57,61.61,113000.0,42.6641,42.6641,42.5949,42.6226,113000.0
2007-04-20 12:40:00,61.62,61.64,61.56,61.6,103200.0,42.6295,42.6434,42.588,42.6157,103200.0
2007-04-20 12:45:00,61.62,61.66,61.58,61.61,117900.0,42.6295,42.6572,42.6019,42.6226,117900.0
2007-04-20 12:50:00,61.62,61.73,61.61,61.73,123300.0,42.6295,42.7056,42.6226,42.7056,123300.0
2007-04-20 12:55:00,61.73,61.89,61.73,61.78,92800.0,42.7056,42.8163,42.7056,42.7402,92800.0
2007-04-20 13:00:00,61.78,61.82,61.74,61.74,75300.0,42.7402,42.7679,42.7126,42.7126,75300.0
2007-04-20 13:05:00,61.74,61.75,61.61,61.64,149600.0,42.7126,42.7195,42.6226,42.6434,149600.0
2007-04-20 13:10:00,61.64,61.68,61.6,61.64,50900.0,42.6434,42.671,42.6157,42.6434,50900.0
2007-04-20 13:15:00,61.64,61.76,61.63,61.75,89400.0,42.6434,42.7264,42.6365,42.7195,89400.0
2007-04-20 13:20:00,61.74,61.76,61.71,61.72,80900.0,42.7126,42.7264,42.6918,42.6987,80900.0
2007-04-20 13:25:00,61.72,61.76,61.71,61.72,200000.0,42.6987,42.7264,42.6918,42.6987,200000.0
2007-04-20 13:30:00,61.72,61.73,61.6,61.65,161700.0,42.6987,42.7056,42.6157,42.6503,161700.0
2007-04-20 13:35:00,61.65,61.73,61.65,61.73,47400.0,42.6503,42.7056,42.6503,42.7056,47400.0
2007-04-20 13:40:00,61.72,61.72,61.69,61.72,66000.0,42.6987,42.6987,42.678,42.6987,66000.0
2007-04-20 13:45:00,61.71,61.72,61.67,61.68,64400.0,42.6918,42.6987,42.6641,42.671,64400.0
2007-04-20 13:50:00,61.67,61.72,61.67,61.71,92300.0,42.6641,42.6987,42.6641,42.6918,92300.0
2007-04-20 13:55:00,61.7,61.72,61.6,61.6,120300.0,42.6849,42.6987,42.6157,42.6157,120300.0
2007-04-20 14:00:00,61.6,61.73,61.59,61.72,147600.0,42.6157,42.7056,42.6088,42.6987,147600.0
2007-04-20 14:05:00,61.73,61.79,61.72,61.78,90300.0,42.7056,42.7471,42.6987,42.7402,90300.0
2007-04-20 14:10:00,61.79,61.88,61.78,61.86,102000.0,42.7471,42.8094,42.7402,42.7956,102000.0
2007-04-20 14:15:00,61.87,61.88,61.78,61.8,116500.0,42.8025,42.8094,42.7402,42.7541,116500.0
2007-04-20 14:20:00,61.8,61.82,61.79,61.79,58500.0,42.7541,42.7679,42.7471,42.7471,58500.0
2007-04-20 14:25:00,61.79,61.82,61.76,61.8,70900.0,42.7471,42.7679,42.7264,42.7541,70900.0
2007-04-20 14:30:00,61.79,61.98,61.79,61.98,137200.0,42.7471,42.8786,42.7471,42.8786,137200.0
2007-04-20 14:35:00,61.97,61.99,61.93,61.94,137400.0,42.8717,42.8855,42.844,42.8509,137400.0
2007-04-20 14:40:00,61.93,61.98,61.92,61.95,66500.0,42.844,42.8786,42.8371,42.8578,66500.0
2007-04-20 14:45:00,61.95,61.96,61.92,61.92,60100.0,42.8578,42.8648,42.8371,42.8371,60100.0
2007-04-20 14:50:00,61.92,61.98,61.91,61.98,92200.0,42.8371,42.8786,42.8302,42.8786,92200.0
2007-04-20 14:55:00,61.98,61.98,61.88,61.91,135600.0,42.8786,42.8786,42.8094,42.8302,135600.0
2007-04-20 15:00:00,61.92,61.92,61.88,61.9,118700.0,42.8371,42.8371,42.8094,42.8232,118700.0
2007-04-20 15:05:00,61.9,61.92,61.89,61.91,110700.0,42.8232,42.8371,42.8163,42.8302,110700.0
2007-04-20 15:10:00,61.91,61.94,61.9,61.91,89000.0,42.8302,42.8509,42.8232,42.8302,89000.0
2007-04-20 15:15:00,61.91,61.93,61.85,61.9,196300.0,42.8302,42.844,42.7887,42.8232,196300.0
2007-04-20 15:20:00,61.9,61.93,61.85,61.93,247900.0,42.8232,42.844,42.7887,42.844,247900.0
2007-04-20 15:25:00,61.92,61.93,61.88,61.91,93700.0,42.8371,42.844,42.8094,42.8302,93700.0
2007-04-20 15:30:00,61.9,61.97,61.9,61.92,163400.0,42.8232,42.8717,42.8232,42.8371,163400.0
2007-04-20 15:35:00,61.93,61.93,61.88,61.89,216300.0,42.844,42.844,42.8094,42.8163,216300.0
2007-04-20 15:40:00,61.88,61.92,61.87,61.9,166300.0,42.8094,42.8371,42.8025,42.8232,166300.0
2007-04-20 15:45:00,61.9,61.95,61.9,61.9,187400.0,42.8232,42.8578,42.8232,42.8232,187400.0
2007-04-20 15:50:00,61.91,61.94,61.88,61.94,308300.0,42.8302,42.8509,42.8094,42.8509,308300.0
2007-04-20 15:55:00,61.94,61.98,61.89,61.93,503200.0,42.8509,42.8786,42.8163,42.844,503200.0
2007-04-23 09:30:00,62.23,62.3,61.87,62.0,504400.0,43.0515,43.1,42.8025,42.8924,504400.0
2007-04-23 09:35:00,62.0,62.01,61.95,61.99,294500.0,42.8924,42.8993,42.8578,42.8855,294500.0
2007-04-23 09:40:00,62.0,62.05,61.99,62.01,247700.0,42.8924,42.927,42.8855,42.8993,247700.0
2007-04-23 09:45:00,62.01,62.06,61.85,62.0,453700.0,42.8993,42.9339,42.7887,42.8924,453700.0
2007-04-23 09:50:00,62.0,62.0,61.91,61.92,278800.0,42.8924,42.8924,42.8302,42.8371,278800.0
2007-04-23 09:55:00,61.91,62.13,61.91,62.01,146900.0,42.8302,42.9824,42.8302,42.8993,146900.0
2007-04-23 10:00:00,62.01,62.24,62.0,62.12,284700.0,42.8993,43.0585,42.8924,42.9754,284700.0
2007-04-23 10:05:00,62.12,62.23,62.07,62.18,160900.0,42.9754,43.0515,42.9409,43.017,160900.0
2007-04-23 10:10:00,62.18,62.23,62.18,62.21,153900.0,43.017,43.0515,43.017,43.0377,153900.0
2007-04-23 10:15:00,62.21,62.25,62.15,62.15,254200.0,43.0377,43.0654,42.9962,42.9962,254200.0
2007-04-23 10:20:00,62.16,62.4,62.16,62.37,366400.0,43.0031,43.1691,43.0031,43.1484,366400.0
2007-04-23 10:25:00,62.37,62.67,62.37,62.52,377500.0,43.1484,43.3559,43.1484,43.2522,377500.0
2007-04-23 10:30:00,62.51,62.52,62.27,62.33,200300.0,43.2452,43.2522,43.0792,43.1207,200300.0
2007-04-23 10:35:00,62.34,62.4,62.29,62.31,86000.0,43.1276,43.1691,43.0931,43.1069,86000.0
2007-04-23 10:40:00,62.3,62.35,62.26,62.3,253600.0,43.1,43.1346,43.0723,43.1,253600.0
2007-04-23 10:45:00,62.3,62.42,62.3,62.36,109500.0,43.1,43.183,43.1,43.1415,109500.0
2007-04-23 10:50:00,62.37,62.37,62.28,62.31,107100.0,43.1484,43.1484,43.0861,43.1069,107100.0
2007-04-23 10:55:00,62.31,62.39,62.29,62.36,202700.0,43.1069,43.1622,43.0931,43.1415,202700.0
2007-04-23 11:00:00,62.36,62.7,62.34,62.55,230000.0,43.1415,43.3767,43.1276,43.2729,230000.0
2007-04-23 11:05:00,62.56,62.56,62.4,62.43,122400.0,43.2798,43.2798,43.1691,43.1899,122400.0
2007-04-23 11:10:00,62.44,62.56,62.41,62.52,100100.0,43.1968,43.2798,43.1761,43.2522,100100.0
2007-04-23 11:15:00,62.52,62.6,62.5,62.59,72800.0,43.2522,43.3075,43.2383,43.3006,72800.0
2007-04-23 11:20:00,62.6,62.63,62.55,62.61,142700.0,43.3075,43.3283,43.2729,43.3144,142700.0
2007-04-23 11:25:00,62.61,62.72,62.58,62.71,659900.0,43.3144,43.3905,43.2937,43.3836,659900.0
2007-04-23 11:30:00,62.71,62.81,62.68,62.79,434700.0,43.3836,43.4528,43.3629,43.439,434700.0
2007-04-23 11:35:00,62.79,62.89,62.68,62.78,238200.0,43.439,43.5081,43.3629,43.432,238200.0
2007-04-23 11:40:00,62.76,62.89,62.75,62.85,258800.0,43.4182,43.5081,43.4113,43.4805,258800.0
2007-04-23 11:45:00,62.86,62.92,62.84,62.86,148100.0,43.4874,43.5289,43.4735,43.4874,148100.0
2007-04-23 11:50:00,62.85,62.87,62.79,62.84,108400.0,43.4805,43.4943,43.439,43.4735,108400.0
2007-04-23 11:55:00,62.85,62.96,62.78,62.95,159100.0,43.4805,43.5566,43.432,43.5496,159100.0
2007-04-23 12:00:00,62.95,63.0,62.87,62.87,399600.0,43.5496,43.5842,43.4943,43.4943,399600.0
2007-04-23 12:05:00,62.86,62.9,62.83,62.9,84100.0,43.4874,43.5151,43.4666,43.5151,84100.0
2007-04-23 12:10:00,62.89,62.94,62.85,62.85,92200.0,43.5081,43.5427,43.4805,43.4805,92200.0
2007-04-23 12:15:00,62.85,62.85,62.77,62.77,146900.0,43.4805,43.4805,43.4251,43.4251,146900.0
2007-04-23 12:20:00,62.77,62.89,62.74,62.78,157000.0,43.4251,43.5081,43.4044,43.432,157000.0
2007-04-23 12:25:00,62.77,62.85,62.77,62.84,144100.0,43.4251,43.4805,43.4251,43.4735,144100.0
2007-04-23 12:30:00,62.84,62.91,62.84,62.89,291500.0,43.4735,43.522,43.4735,43.5081,291500.0
2007-04-23 12:35:00,62.9,62.91,62.81,62.85,111500.0,43.5151,43.522,43.4528,43.4805,111500.0
2007-04-23 12:40:00,62.85,62.88,62.77,62.8,74000.0,43.4805,43.5012,43.4251,43.4459,74000.0
2007-04-23 12:45:00,62.8,62.87,62.78,62.86,154800.0,43.4459,43.4943,43.432,43.4874,154800.0
2007-04-23 12:50:00,62.87,62.87,62.83,62.84,61900.0,43.4943,43.4943,43.4666,43.4735,61900.0
2007-04-23 12:55:00,62.83,62.85,62.78,62.85,95300.0,43.4666,43.4805,43.432,43.4805,95300.0
2007-04-23 13:00:00,62.83,62.86,62.79,62.8,141500.0,43.4666,43.4874,43.439,43.4459,141500.0
2007-04-23 13:05:00,62.81,62.86,62.8,62.85,105800.0,43.4528,43.4874,43.4459,43.4805,105800.0
2007-04-23 13:10:00,62.85,62.9,62.84,62.88,86900.0,43.4805,43.5151,43.4735,43.5012,86900.0
2007-04-23 13:15:00,62.87,62.95,62.87,62.94,50000.0,43.4943,43.5496,43.4943,43.5427,50000.0
2007-04-23 13:20:00,62.95,62.96,62.86,62.9,102700.0,43.5496,43.5566,43.4874,43.5151,102700.0
2007-04-23 13:25:00,62.9,62.95,62.88,62.91,50700.0,43.5151,43.5496,43.5012,43.522,50700.0
2007-04-23 13:30:00,62.91,62.92,62.87,62.89,54500.0,43.522,43.5289,43.4943,43.5081,54500.0
2007-04-23 13:35:00,62.9,62.9,62.82,62.82,99800.0,43.5151,43.5151,43.4597,43.4597,99800.0
2007-04-23 13:40:00,62.82,62.9,62.75,62.85,139900.0,43.4597,43.5151,43.4113,43.4805,139900.0
2007-04-23 13:45:00,62.85,62.87,62.84,62.86,91000.0,43.4805,43.4943,43.4735,43.4874,91000.0
2007-04-23 13:50:00,62.85,62.87,62.82,62.85,126100.0,43.4805,43.4943,43.4597,43.4805,126100.0
2007-04-23 13:55:00,62.85,62.89,62.84,62.85,82900.0,43.4805,43.5081,43.4735,43.4805,82900.0
2007-04-23 14:00:00,62.85,62.85,62.79,62.8,122600.0,43.4805,43.4805,43.439,43.4459,122600.0
2007-04-23 14:05:00,62.8,62.87,62.8,62.85,150100.0,43.4459,43.4943,43.4459,43.4805,150100.0
2007-04-23 14:10:00,62.85,62.86,62.81,62.82,78300.0,43.4805,43.4874,43.4528,43.4597,78300.0
2007-04-23 14:15:00,62.82,62.84,62.8,62.84,95100.0,43.4597,43.4735,43.4459,43.4735,95100.0
2007-04-23 14:20:00,62.84,62.84,62.82,62.82,61800.0,43.4735,43.4735,43.4597,43.4597,61800.0
2007-04-23 14:25:00,62.82,62.84,62.8,62.84,105200.0,43.4597,43.4735,43.4459,43.4735,105200.0
2007-04-23 14:30:00,62.84,62.91,62.83,62.89,144200.0,43.4735,43.522,43.4666,43.5081,144200.0
2007-04-23 14:35:00,62.88,62.89,62.86,62.88,98800.0,43.5012,43.5081,43.4874,43.5012,98800.0
2007-04-23 14:40:00,62.88,62.88,62.83,62.86,132400.0,43.5012,43.5012,43.4666,43.4874,132400.0
2007-04-23 14:45:00,62.85,62.89,62.83,62.89,120600.0,43.4805,43.5081,43.4666,43.5081,120600.0
2007-04-23 14:50:00,62.88,62.89,62.84,62.87,164900.0,43.5012,43.5081,43.4735,43.4943,164900.0
2007-04-23 14:55:00,62.86,62.9,62.86,62.87,264000.0,43.4874,43.5151,43.4874,43.4943,264000.0
2007-04-23 15:00:00,62.86,62.87,62.64,62.69,167800.0,43.4874,43.4943,43.3352,43.3698,167800.0
2007-04-23 15:05:00,62.71,62.74,62.67,62.74,131900.0,43.3836,43.4044,43.3559,43.4044,131900.0
2007-04-23 15:10:00,62.73,62.86,62.63,62.66,247900.0,43.3974,43.4874,43.3283,43.349,247900.0
2007-04-23 15:15:00,62.66,62.7,62.55,62.62,233200.0,43.349,43.3767,43.2729,43.3213,233200.0
2007-04-23 15:20:00,62.61,62.64,62.58,62.61,118000.0,43.3144,43.3352,43.2937,43.3144,118000.0
2007-04-23 15:25:00,62.61,62.64,62.57,62.64,286300.0,43.3144,43.3352,43.2868,43.3352,286300.0
2007-04-23 15:30:00,62.64,62.66,62.56,62.56,297100.0,43.3352,43.349,43.2798,43.2798,297100.0
2007-04-23 15:35:00,62.56,62.64,62.53,62.58,313200.0,43.2798,43.3352,43.2591,43.2937,313200.0
2007-04-23 15:40:00,62.59,62.59,62.45,62.45,375400.0,43.3006,43.3006,43.2037,43.2037,375400.0
2007-04-23 15:45:00,62.45,62.46,62.37,62.4,563700.0,43.2037,43.2107,43.1484,43.1691,563700.0
2007-04-23 15:50:00,62.38,62.39,62.2,62.22,543100.0,43.1553,43.1622,43.0308,43.0446,543100.0
2007-04-23 15:55:00,62.22,62.3,62.13,62.2,625300.0,43.0446,43.1,42.9824,43.0308,625300.0
2007-04-24 09:30:00,62.05,62.14,61.62,61.77,1259600.0,42.927,42.9893,42.6295,42.7333,1259600.0
2007-04-24 09:35:00,61.78,62.0,61.74,61.97,570600.0,42.7402,42.8924,42.7126,42.8717,570600.0
2007-04-24 09:40:00,61.97,62.0,61.9,61.95,763700.0,42.8717,42.8924,42.8232,42.8578,763700.0
2007-04-24 09:45:00,61.95,62.33,61.94,61.98,716200.0,42.8578,43.1207,42.8509,42.8786,716200.0
2007-04-24 09:50:00,61.96,61.96,61.65,61.7,395400.0,42.8648,42.8648,42.6503,42.6849,395400.0
2007-04-24 09:55:00,61.71,61.77,61.45,61.49,429800.0,42.6918,42.7333,42.5119,42.5396,429800.0
2007-04-24 10:00:00,61.49,61.5,61.18,61.46,607100.0,42.5396,42.5465,42.3251,42.5188,607100.0
2007-04-24 10:05:00,61.47,61.62,61.38,61.44,421800.0,42.5258,42.6295,42.4635,42.505,421800.0
2007-04-24 10:10:00,61.44,61.6,61.37,61.43,324400.0,42.505,42.6157,42.4566,42.4981,324400.0
2007-04-24 10:15:00,61.4,61.59,61.4,61.48,333400.0,42.4773,42.6088,42.4773,42.5327,333400.0
2007-04-24 10:20:00,61.47,61.5,61.35,61.36,254600.0,42.5258,42.5465,42.4427,42.4497,254600.0
2007-04-24 10:25:00,61.36,61.45,61.35,61.39,179500.0,42.4497,42.5119,42.4427,42.4704,179500.0
2007-04-24 10:30:00,61.4,61.42,61.34,61.41,198500.0,42.4773,42.4912,42.4358,42.4843,198500.0
2007-04-24 10:35:00,61.41,61.53,61.39,61.48,183900.0,42.4843,42.5673,42.4704,42.5327,183900.0
2007-04-24 10:40:00,61.47,61.48,61.35,61.43,193800.0,42.5258,42.5327,42.4427,42.4981,193800.0
2007-04-24 10:45:00,61.42,61.48,61.39,61.45,98400.0,42.4912,42.5327,42.4704,42.5119,98400.0
2007-04-24 10:50:00,61.45,61.48,61.17,61.25,224700.0,42.5119,42.5327,42.3182,42.3736,224700.0
2007-04-24 10:55:00,61.25,61.41,61.08,61.17,188500.0,42.3736,42.4843,42.256,42.3182,188500.0
2007-04-24 11:00:00,61.17,61.31,61.13,61.24,123300.0,42.3182,42.4151,42.2905,42.3666,123300.0
2007-04-24 11:05:00,61.25,61.46,61.21,61.4,218700.0,42.3736,42.5188,42.3459,42.4773,218700.0
2007-04-24 11:10:00,61.4,61.5,61.29,61.47,155800.0,42.4773,42.5465,42.4012,42.5258,155800.0
2007-04-24 11:15:00,61.46,61.54,61.45,61.47,164600.0,42.5188,42.5742,42.5119,42.5258,164600.0
2007-04-24 11:20:00,61.47,61.48,61.34,61.45,109100.0,42.5258,42.5327,42.4358,42.5119,109100.0
2007-04-24 11:25:00,61.44,61.66,61.44,61.58,189300.0,42.505,42.6572,42.505,42.6019,189300.0
2007-04-24 11:30:00,61.57,61.62,61.5,61.5,125500.0,42.5949,42.6295,42.5465,42.5465,125500.0
2007-04-24 11:35:00,61.5,61.53,61.41,61.41,109300.0,42.5465,42.5673,42.4843,42.4843,109300.0
2007-04-24 11:40:00,61.41,61.47,61.33,61.4,130500.0,42.4843,42.5258,42.4289,42.4773,130500.0
2007-04-24 11:45:00,61.39,61.4,61.28,61.28,149700.0,42.4704,42.4773,42.3943,42.3943,149700.0
2007-04-24 11:50:00,61.27,61.31,61.23,61.26,128800.0,42.3874,42.4151,42.3597,42.3805,128800.0
2007-04-24 11:55:00,61.25,61.27,61.08,61.08,168200.0,42.3736,42.3874,42.256,42.256,168200.0
2007-04-24 12:00:00,61.08,61.17,61.03,61.12,213500.0,42.256,42.3182,42.2214,42.2836,213500.0
2007-04-24 12:05:00,61.12,61.18,60.99,61.15,209700.0,42.2836,42.3251,42.1937,42.3044,209700.0
2007-04-24 12:10:00,61.14,61.17,61.02,61.05,370800.0,42.2975,42.3182,42.2144,42.2352,370800.0
2007-04-24 12:15:00,61.04,61.07,61.0,61.02,242600.0,42.2283,42.249,42.2006,42.2144,242600.0
2007-04-24 12:20:00,61.02,61.07,60.91,61.0,227300.0,42.2144,42.249,42.1383,42.2006,227300.0
2007-04-24 12:25:00,60.99,61.12,60.99,61.1,171000.0,42.1937,42.2836,42.1937,42.2698,171000.0
2007-04-24 12:30:00,61.1,61.13,61.0,61.01,94600.0,42.2698,42.2905,42.2006,42.2075,94600.0
2007-04-24 12:35:00,61.01,61.02,60.79,60.8,222000.0,42.2075,42.2144,42.0553,42.0622,222000.0
2007-04-24 12:40:00,60.8,60.8,60.65,60.66,230200.0,42.0622,42.0622,41.9585,41.9654,230200.0
2007-04-24 12:45:00,60.66,60.84,60.61,60.83,287200.0,41.9654,42.0899,41.9308,42.083,287200.0
2007-04-24 12:50:00,60.82,60.93,60.81,60.91,152400.0,42.0761,42.1522,42.0692,42.1383,152400.0
2007-04-24 12:55:00,60.9,61.0,60.9,60.99,145400.0,42.1314,42.2006,42.1314,42.1937,145400.0
2007-04-24 13:00:00,60.99,61.0,60.93,60.93,122600.0,42.1937,42.2006,42.1522,42.1522,122600.0
2007-04-24 13:05:00,60.92,60.92,60.75,60.81,118100.0,42.1453,42.1453,42.0277,42.0692,118100.0
2007-04-24 13:10:00,60.81,60.91,60.8,60.84,81200.0,42.0692,42.1383,42.0622,42.0899,81200.0
2007-04-24 13:15:00,60.84,60.97,60.82,60.97,102100.0,42.0899,42.1799,42.0761,42.1799,102100.0
2007-04-24 13:20:00,60.96,61.07,60.87,60.92,100500.0,42.1729,42.249,42.1107,42.1453,100500.0
2007-04-24 13:25:00,60.93,61.05,60.92,61.02,54300.0,42.1522,42.2352,42.1453,42.2144,54300.0
2007-04-24 13:30:00,61.02,61.04,60.91,61.01,89500.0,42.2144,42.2283,42.1383,42.2075,89500.0
2007-04-24 13:35:00,61.01,61.05,61.0,61.03,90800.0,42.2075,42.2352,42.2006,42.2214,90800.0
2007-04-24 13:40:00,61.02,61.15,61.0,61.02,134600.0,42.2144,42.3044,42.2006,42.2144,134600.0
2007-04-24 13:45:00,61.01,61.09,60.97,60.99,116100.0,42.2075,42.2629,42.1799,42.1937,116100.0
2007-04-24 13:50:00,60.99,61.04,60.92,60.98,88500.0,42.1937,42.2283,42.1453,42.1868,88500.0
2007-04-24 13:55:00,60.98,61.1,60.97,61.09,97300.0,42.1868,42.2698,42.1799,42.2629,97300.0
2007-04-24 14:00:00,61.09,61.09,60.99,61.01,81500.0,42.2629,42.2629,42.1937,42.2075,81500.0
2007-04-24 14:05:00,61.01,61.04,61.0,61.04,126100.0,42.2075,42.2283,42.2006,42.2283,126100.0
2007-04-24 14:10:00,61.04,61.11,61.03,61.1,180400.0,42.2283,42.2767,42.2214,42.2698,180400.0
2007-04-24 14:15:00,61.11,61.33,61.09,61.27,237300.0,42.2767,42.4289,42.2629,42.3874,237300.0
2007-04-24 14:20:00,61.26,61.3,61.25,61.3,166700.0,42.3805,42.4082,42.3736,42.4082,166700.0
2007-04-24 14:25:00,61.3,61.4,61.21,61.35,225700.0,42.4082,42.4773,42.3459,42.4427,225700.0
2007-04-24 14:30:00,61.36,61.38,61.24,61.25,119100.0,42.4497,42.4635,42.3666,42.3736,119100.0
2007-04-24 14:35:00,61.25,61.26,61.14,61.2,116600.0,42.3736,42.3805,42.2975,42.339,116600.0
2007-04-24 14:40:00,61.21,61.22,61.09,61.12,131200.0,42.3459,42.3528,42.2629,42.2836,131200.0
2007-04-24 14:45:00,61.11,61.12,61.02,61.09,123600.0,42.2767,42.2836,42.2144,42.2629,123600.0
2007-04-24 14:50:00,61.09,61.09,61.02,61.05,96900.0,42.2629,42.2629,42.2144,42.2352,96900.0
2007-04-24 14:55:00,61.05,61.09,61.03,61.03,103300.0,42.2352,42.2629,42.2214,42.2214,103300.0
2007-04-24 15:00:00,61.06,61.14,61.06,61.14,294100.0,42.2421,42.2975,42.2421,42.2975,294100.0
2007-04-24 15:05:00,61.13,61.14,61.08,61.09,98700.0,42.2905,42.2975,42.256,42.2629,98700.0
2007-04-24 15:10:00,61.09,61.1,61.05,61.09,110200.0,42.2629,42.2698,42.2352,42.2629,110200.0
2007-04-24 15:15:00,61.08,61.1,61.01,61.04,135500.0,42.256,42.2698,42.2075,42.2283,135500.0
2007-04-24 15:20:00,61.03,61.09,61.02,61.09,142400.0,42.2214,42.2629,42.2144,42.2629,142400.0
2007-04-24 15:25:00,61.08,61.12,61.02,61.05,93000.0,42.256,42.2836,42.2144,42.2352,93000.0
2007-04-24 15:30:00,61.05,61.12,61.05,61.1,159400.0,42.2352,42.2836,42.2352,42.2698,159400.0
2007-04-24 15:35:00,61.1,61.28,61.08,61.25,246800.0,42.2698,42.3943,42.256,42.3736,246800.0
2007-04-24 15:40:00,61.25,61.26,61.0,61.08,220800.0,42.3736,42.3805,42.2006,42.256,220800.0
2007-04-24 15:45:00,61.07,61.15,61.04,61.13,198900.0,42.249,42.3044,42.2283,42.2905,198900.0
2007-04-24 15:50:00,61.13,61.15,61.1,61.13,340200.0,42.2905,42.3044,42.2698,42.2905,340200.0
2007-04-24 15:55:00,61.12,61.24,61.12,61.22,287400.0,42.2836,42.3666,42.2836,42.3528,287400.0
2007-04-25 09:30:00,61.68,61.69,61.22,61.34,399400.0,42.671,42.678,42.3528,42.4358,399400.0
2007-04-25 09:35:00,61.33,61.35,60.65,60.84,457900.0,42.4289,42.4427,41.9585,42.0899,457900.0
2007-04-25 09:40:00,60.83,61.05,60.67,60.9,353200.0,42.083,42.2352,41.9723,42.1314,353200.0
2007-04-25 09:45:00,60.9,61.1,60.86,60.96,137700.0,42.1314,42.2698,42.1038,42.1729,137700.0
2007-04-25 09:50:00,60.98,61.04,60.92,61.01,136800.0,42.1868,42.2283,42.1453,42.2075,136800.0
2007-04-25 09:55:00,61.01,61.08,60.97,60.99,127900.0,42.2075,42.256,42.1799,42.1937,127900.0
2007-04-25 10:00:00,60.99,61.0,60.89,60.96,210200.0,42.1937,42.2006,42.1245,42.1729,210200.0
2007-04-25 10:05:00,60.96,61.05,60.89,61.0,208200.0,42.1729,42.2352,42.1245,42.2006,208200.0
2007-04-25 10:10:00,61.01,61.04,60.92,61.03,208000.0,42.2075,42.2283,42.1453,42.2214,208000.0
2007-04-25 10:15:00,61.03,61.13,60.94,61.08,149300.0,42.2214,42.2905,42.1591,42.256,149300.0
2007-04-25 10:20:00,61.08,61.28,61.08,61.22,115700.0,42.256,42.3943,42.256,42.3528,115700.0
2007-04-25 10:25:00,61.22,61.5,61.2,61.5,151000.0,42.3528,42.5465,42.339,42.5465,151000.0
2007-04-25 10:30:00,61.5,61.5,61.35,61.46,195000.0,42.5465,42.5465,42.4427,42.5188,195000.0
2007-04-25 10:35:00,61.47,61.48,61.3,61.41,73500.0,42.5258,42.5327,42.4082,42.4843,73500.0
2007-04-25 10:40:00,61.41,61.63,61.4,61.53,243000.0,42.4843,42.6365,42.4773,42.5673,243000.0
2007-04-25 10:45:00,61.53,61.65,61.5,61.64,160300.0,42.5673,42.6503,42.5465,42.6434,160300.0
2007-04-25 10:50:00,61.64,61.7,61.6,61.7,202600.0,42.6434,42.6849,42.6157,42.6849,202600.0
2007-04-25 10:55:00,61.7,61.76,61.69,61.7,162400.0,42.6849,42.7264,42.678,42.6849,162400.0
2007-04-25 11:00:00,61.7,62.0,61.69,61.96,484300.0,42.6849,42.8924,42.678,42.8648,484300.0
2007-04-25 11:05:00,61.96,62.06,61.94,61.95,312000.0,42.8648,42.9339,42.8509,42.8578,312000.0
2007-04-25 11:10:00,61.95,62.1,61.94,62.08,258800.0,42.8578,42.9616,42.8509,42.9478,258800.0
2007-04-25 11:15:00,62.09,62.22,62.07,62.22,190500.0,42.9547,43.0446,42.9409,43.0446,190500.0
2007-04-25 11:20:00,62.22,62.25,62.2,62.24,239900.0,43.0446,43.0654,43.0308,43.0585,239900.0
2007-04-25 11:25:00,62.24,62.36,62.23,62.33,317100.0,43.0585,43.1415,43.0515,43.1207,317100.0
2007-04-25 11:30:00,62.31,62.34,62.08,62.17,444700.0,43.1069,43.1276,42.9478,43.01,444700.0
2007-04-25 11:35:00,62.17,62.21,62.04,62.12,229700.0,43.01,43.0377,42.9201,42.9754,229700.0
2007-04-25 11:40:00,62.12,62.28,62.11,62.26,465300.0,42.9754,43.0861,42.9685,43.0723,465300.0
2007-04-25 11:45:00,62.25,62.33,62.18,62.24,176200.0,43.0654,43.1207,43.017,43.0585,176200.0
2007-04-25 11:50:00,62.23,62.24,62.1,62.19,185700.0,43.0515,43.0585,42.9616,43.0239,185700.0
2007-04-25 11:55:00,62.19,62.25,62.15,62.21,111300.0,43.0239,43.0654,42.9962,43.0377,111300.0
2007-04-25 12:00:00,62.21,62.22,62.18,62.2,171300.0,43.0377,43.0446,43.017,43.0308,171300.0
2007-04-25 12:05:00,62.2,62.28,62.18,62.18,572900.0,43.0308,43.0861,43.017,43.017,572900.0
2007-04-25 12:10:00,62.19,62.19,62.1,62.11,75700.0,43.0239,43.0239,42.9616,42.9685,75700.0
2007-04-25 12:15:00,62.1,62.11,61.98,62.0,132500.0,42.9616,42.9685,42.8786,42.8924,132500.0
2007-04-25 12:20:00,62.0,62.05,61.99,62.01,128600.0,42.8924,42.927,42.8855,42.8993,128600.0
2007-04-25 12:25:00,62.0,62.02,61.95,61.95,73300.0,42.8924,42.9063,42.8578,42.8578,73300.0
2007-04-25 12:30:00,61.94,61.95,61.88,61.91,61100.0,42.8509,42.8578,42.8094,42.8302,61100.0
2007-04-25 12:35:00,61.91,61.93,61.89,61.9,118100.0,42.8302,42.844,42.8163,42.8232,118100.0
2007-04-25 12:40:00,61.9,62.01,61.9,61.97,180500.0,42.8232,42.8993,42.8232,42.8717,180500.0
2007-04-25 12:45:00,61.98,61.99,61.94,61.95,39500.0,42.8786,42.8855,42.8509,42.8578,39500.0
2007-04-25 12:50:00,61.95,61.96,61.82,61.82,51700.0,42.8578,42.8648,42.7679,42.7679,51700.0
2007-04-25 12:55:00,61.83,61.97,61.79,61.96,146600.0,42.7748,42.8717,42.7471,42.8648,146600.0
2007-04-25 13:00:00,61.96,61.97,61.87,61.89,103200.0,42.8648,42.8717,42.8025,42.8163,103200.0
2007-04-25 13:05:00,61.89,61.95,61.86,61.91,56100.0,42.8163,42.8578,42.7956,42.8302,56100.0
2007-04-25 13:10:00,61.91,61.91,61.84,61.85,149000.0,42.8302,42.8302,42.7817,42.7887,149000.0
2007-04-25 13:15:00,61.85,61.88,61.84,61.87,67000.0,42.7887,42.8094,42.7817,42.8025,67000.0
2007-04-25 13:20:00,61.87,61.96,61.85,61.92,338200.0,42.8025,42.8648,42.7887,42.8371,338200.0
2007-04-25 13:25:00,61.92,62.0,61.85,61.85,86200.0,42.8371,42.8924,42.7887,42.7887,86200.0
2007-04-25 13:30:00,61.86,61.86,61.78,61.78,57000.0,42.7956,42.7956,42.7402,42.7402,57000.0
2007-04-25 13:35:00,61.77,61.79,61.7,61.7,50500.0,42.7333,42.7471,42.6849,42.6849,50500.0
2007-04-25 13:40:00,61.69,61.7,61.65,61.7,82200.0,42.678,42.6849,42.6503,42.6849,82200.0
2007-04-25 13:45:00,61.69,61.8,61.69,61.8,111800.0,42.678,42.7541,42.678,42.7541,111800.0
2007-04-25 13:50:00,61.8,61.82,61.78,61.78,51600.0,42.7541,42.7679,42.7402,42.7402,51600.0
2007-04-25 13:55:00,61.79,62.0,61.79,61.98,128100.0,42.7471,42.8924,42.7471,42.8786,128100.0
2007-04-25 14:00:00,61.98,61.99,61.8,61.9,113400.0,42.8786,42.8855,42.7541,42.8232,113400.0
2007-04-25 14:05:00,61.89,62.0,61.89,61.96,96200.0,42.8163,42.8924,42.8163,42.8648,96200.0
2007-04-25 14:10:00,61.96,62.08,61.85,62.01,224300.0,42.8648,42.9478,42.7887,42.8993,224300.0
2007-04-25 14:15:00,62.0,62.09,61.82,62.0,221300.0,42.8924,42.9547,42.7679,42.8924,221300.0
2007-04-25 14:20:00,62.0,62.01,61.95,62.0,174800.0,42.8924,42.8993,42.8578,42.8924,174800.0
2007-04-25 14:25:00,62.0,62.01,61.99,62.0,61800.0,42.8924,42.8993,42.8855,42.8924,61800.0
2007-04-25 14:30:00,62.0,62.01,61.98,61.99,85600.0,42.8924,42.8993,42.8786,42.8855,85600.0
2007-04-25 14:35:00,62.0,62.07,61.95,62.0,187500.0,42.8924,42.9409,42.8578,42.8924,187500.0
2007-04-25 14:40:00,61.98,62.15,61.96,62.12,121500.0,42.8786,42.9962,42.8648,42.9754,121500.0
2007-04-25 14:45:00,62.11,62.16,62.01,62.06,87300.0,42.9685,43.0031,42.8993,42.9339,87300.0
2007-04-25 14:50:00,62.05,62.05,61.99,62.02,147200.0,42.927,42.927,42.8855,42.9063,147200.0
2007-04-25 14:55:00,62.02,62.07,61.99,62.02,151500.0,42.9063,42.9409,42.8855,42.9063,151500.0
2007-04-25 15:00:00,62.01,62.06,62.0,62.04,85900.0,42.8993,42.9339,42.8924,42.9201,85900.0
2007-04-25 15:05:00,62.06,62.09,62.02,62.09,79600.0,42.9339,42.9547,42.9063,42.9547,79600.0
2007-04-25 15:10:00,62.08,62.1,62.0,62.05,240000.0,42.9478,42.9616,42.8924,42.927,240000.0
2007-04-25 15:15:00,62.05,62.15,62.05,62.06,117200.0,42.927,42.9962,42.927,42.9339,117200.0
2007-04-25 15:20:00,62.06,62.08,61.99,62.01,186400.0,42.9339,42.9478,42.8855,42.8993,186400.0
2007-04-25 15:25:00,62.01,62.08,62.0,62.06,115500.0,42.8993,42.9478,42.8924,42.9339,115500.0
2007-04-25 15:30:00,62.06,62.09,62.02,62.03,101100.0,42.9339,42.9547,42.9063,42.9132,101100.0
2007-04-25 15:35:00,62.04,62.04,61.92,61.93,165200.0,42.9201,42.9201,42.8371,42.844,165200.0
2007-04-25 15:40:00,61.93,61.99,61.79,61.93,549100.0,42.844,42.8855,42.7471,42.844,549100.0
2007-04-25 15:45:00,61.93,61.95,61.61,61.83,245400.0,42.844,42.8578,42.6226,42.7748,245400.0
2007-04-25 15:50:00,61.82,61.82,61.72,61.77,241800.0,42.7679,42.7679,42.6987,42.7333,241800.0
2007-04-25 15:55:00,61.77,61.81,61.64,61.69,544900.0,42.7333,42.761,42.6434,42.678,544900.0
2007-04-26 09:30:00,62.05,62.36,61.99,62.23,683900.0,42.927,43.1415,42.8855,43.0515,683900.0
2007-04-26 09:35:00,62.23,62.42,62.14,62.38,393500.0,43.0515,43.183,42.9893,43.1553,393500.0
2007-04-26 09:40:00,62.38,62.62,62.37,62.54,546500.0,43.1553,43.3213,43.1484,43.266,546500.0
2007-04-26 09:45:00,62.53,62.72,62.39,62.62,388800.0,43.2591,43.3905,43.1622,43.3213,388800.0
2007-04-26 09:50:00,62.62,62.65,62.2,62.31,432600.0,43.3213,43.3421,43.0308,43.1069,432600.0
2007-04-26 09:55:00,62.32,62.32,62.08,62.22,496600.0,43.1138,43.1138,42.9478,43.0446,496600.0
2007-04-26 10:00:00,62.23,62.32,62.07,62.07,187100.0,43.0515,43.1138,42.9409,42.9409,187100.0
2007-04-26 10:05:00,62.07,62.36,62.07,62.26,206400.0,42.9409,43.1415,42.9409,43.0723,206400.0
2007-04-26 10:10:00,62.24,62.48,62.14,62.44,191900.0,43.0585,43.2245,42.9893,43.1968,191900.0
2007-04-26 10:15:00,62.43,62.45,62.36,62.44,163600.0,43.1899,43.2037,43.1415,43.1968,163600.0
2007-04-26 10:20:00,62.44,62.48,62.29,62.35,149100.0,43.1968,43.2245,43.0931,43.1346,149100.0
2007-04-26 10:25:00,62.35,62.39,62.05,62.37,157600.0,43.1346,43.1622,42.927,43.1484,157600.0
2007-04-26 10:30:00,62.37,62.5,62.36,62.45,257200.0,43.1484,43.2383,43.1415,43.2037,257200.0
2007-04-26 10:35:00,62.45,62.51,62.39,62.39,283900.0,43.2037,43.2452,43.1622,43.1622,283900.0
2007-04-26 10:40:00,62.39,62.5,62.35,62.49,196600.0,43.1622,43.2383,43.1346,43.2314,196600.0
2007-04-26 10:45:00,62.49,62.5,62.38,62.44,71000.0,43.2314,43.2383,43.1553,43.1968,71000.0
2007-04-26 10:50:00,62.44,62.49,62.41,62.44,104000.0,43.1968,43.2314,43.1761,43.1968,104000.0
2007-04-26 10:55:00,62.44,62.54,62.43,62.49,210100.0,43.1968,43.266,43.1899,43.2314,210100.0
2007-04-26 11:00:00,62.49,62.51,62.43,62.43,147200.0,43.2314,43.2452,43.1899,43.1899,147200.0
2007-04-26 11:05:00,62.43,62.5,62.4,62.47,106800.0,43.1899,43.2383,43.1691,43.2176,106800.0
2007-04-26 11:10:00,62.47,62.55,62.46,62.54,122200.0,43.2176,43.2729,43.2107,43.266,122200.0
2007-04-26 11:15:00,62.53,62.55,62.32,62.32,136800.0,43.2591,43.2729,43.1138,43.1138,136800.0
2007-04-26 11:20:00,62.33,62.5,62.3,62.45,164800.0,43.1207,43.2383,43.1,43.2037,164800.0
2007-04-26 11:25:00,62.44,62.5,62.42,62.43,64700.0,43.1968,43.2383,43.183,43.1899,64700.0
2007-04-26 11:30:00,62.43,62.5,62.4,62.45,137900.0,43.1899,43.2383,43.1691,43.2037,137900.0
2007-04-26 11:35:00,62.45,62.54,62.44,62.5,141200.0,43.2037,43.266,43.1968,43.2383,141200.0
2007-04-26 11:40:00,62.5,62.5,62.46,62.48,69700.0,43.2383,43.2383,43.2107,43.2245,69700.0
2007-04-26 11:45:00,62.48,62.52,62.48,62.51,79200.0,43.2245,43.2522,43.2245,43.2452,79200.0
2007-04-26 11:50:00,62.51,62.54,62.16,62.42,128200.0,43.2452,43.266,43.0031,43.183,128200.0
2007-04-26 11:55:00,62.42,62.44,62.34,62.44,232400.0,43.183,43.1968,43.1276,43.1968,232400.0
2007-04-26 12:00:00,62.43,62.5,62.36,62.4,195600.0,43.1899,43.2383,43.1415,43.1691,195600.0
2007-04-26 12:05:00,62.37,62.44,62.35,62.38,76200.0,43.1484,43.1968,43.1346,43.1553,76200.0
2007-04-26 12:10:00,62.38,62.39,62.35,62.36,120300.0,43.1553,43.1622,43.1346,43.1415,120300.0
2007-04-26 12:15:00,62.35,62.42,62.34,62.34,222200.0,43.1346,43.183,43.1276,43.1276,222200.0
2007-04-26 12:20:00,62.35,62.45,62.34,62.37,112200.0,43.1346,43.2037,43.1276,43.1484,112200.0
2007-04-26 12:25:00,62.38,62.38,62.34,62.35,41000.0,43.1553,43.1553,43.1276,43.1346,41000.0
2007-04-26 12:30:00,62.35,62.41,62.35,62.38,87100.0,43.1346,43.1761,43.1346,43.1553,87100.0
2007-04-26 12:35:00,62.37,62.45,62.37,62.45,96000.0,43.1484,43.2037,43.1484,43.2037,96000.0
2007-04-26 12:40:00,62.44,62.45,62.4,62.4,70900.0,43.1968,43.2037,43.1691,43.1691,70900.0
2007-04-26 12:45:00,62.41,62.47,62.4,62.42,98600.0,43.1761,43.2176,43.1691,43.183,98600.0
2007-04-26 12:50:00,62.42,62.47,62.41,62.44,99000.0,43.183,43.2176,43.1761,43.1968,99000.0
2007-04-26 12:55:00,62.44,62.45,62.42,62.43,42900.0,43.1968,43.2037,43.183,43.1899,42900.0
2007-04-26 13:00:00,62.42,62.48,62.42,62.46,82400.0,43.183,43.2245,43.183,43.2107,82400.0
2007-04-26 13:05:00,62.46,62.49,62.46,62.49,72500.0,43.2107,43.2314,43.2107,43.2314,72500.0
2007-04-26 13:10:00,62.5,62.62,62.49,62.56,247000.0,43.2383,43.3213,43.2314,43.2798,247000.0
2007-04-26 13:15:00,62.57,62.57,62.54,62.55,99500.0,43.2868,43.2868,43.266,43.2729,99500.0
2007-04-26 13:20:00,62.55,62.56,62.45,62.5,93400.0,43.2729,43.2798,43.2037,43.2383,93400.0
2007-04-26 13:25:00,62.51,62.51,62.45,62.45,120000.0,43.2452,43.2452,43.2037,43.2037,120000.0
2007-04-26 13:30:00,62.45,62.51,62.43,62.51,68900.0,43.2037,43.2452,43.1899,43.2452,68900.0
2007-04-26 13:35:00,62.5,62.52,62.45,62.45,175200.0,43.2383,43.2522,43.2037,43.2037,175200.0
2007-04-26 13:40:00,62.46,62.46,62.41,62.44,72600.0,43.2107,43.2107,43.1761,43.1968,72600.0
2007-04-26 13:45:00,62.45,62.5,62.42,62.46,77800.0,43.2037,43.2383,43.183,43.2107,77800.0
2007-04-26 13:50:00,62.46,62.48,62.44,62.44,43000.0,43.2107,43.2245,43.1968,43.1968,43000.0
2007-04-26 13:55:00,62.45,62.51,62.41,62.48,129800.0,43.2037,43.2452,43.1761,43.2245,129800.0
2007-04-26 14:00:00,62.48,62.52,62.44,62.47,88200.0,43.2245,43.2522,43.1968,43.2176,88200.0
2007-04-26 14:05:00,62.48,62.5,62.45,62.47,105200.0,43.2245,43.2383,43.2037,43.2176,105200.0
2007-04-26 14:10:00,62.48,62.52,62.46,62.52,88000.0,43.2245,43.2522,43.2107,43.2522,88000.0
2007-04-26 14:15:00,62.52,62.55,62.5,62.54,131800.0,43.2522,43.2729,43.2383,43.266,131800.0
2007-04-26 14:20:00,62.54,62.64,62.53,62.58,146200.0,43.266,43.3352,43.2591,43.2937,146200.0
2007-04-26 14:25:00,62.59,62.61,62.57,62.57,61800.0,43.3006,43.3144,43.2868,43.2868,61800.0
2007-04-26 14:30:00,62.57,62.64,62.57,62.61,130300.0,43.2868,43.3352,43.2868,43.3144,130300.0
2007-04-26 14:35:00,62.61,62.62,62.53,62.57,98200.0,43.3144,43.3213,43.2591,43.2868,98200.0
2007-04-26 14:40:00,62.58,62.6,62.53,62.57,277000.0,43.2937,43.3075,43.2591,43.2868,277000.0
2007-04-26 14:45:00,62.58,62.63,62.54,62.62,131000.0,43.2937,43.3283,43.266,43.3213,131000.0
2007-04-26 14:50:00,62.63,62.63,62.56,62.61,82100.0,43.3283,43.3283,43.2798,43.3144,82100.0
2007-04-26 14:55:00,62.62,62.62,62.52,62.55,101200.0,43.3213,43.3213,43.2522,43.2729,101200.0
2007-04-26 15:00:00,62.56,62.61,62.54,62.58,352000.0,43.2798,43.3144,43.266,43.2937,352000.0
2007-04-26 15:05:00,62.58,62.6,62.55,62.6,107200.0,43.2937,43.3075,43.2729,43.3075,107200.0
2007-04-26 15:10:00,62.6,62.64,62.55,62.59,101700.0,43.3075,43.3352,43.2729,43.3006,101700.0
2007-04-26 15:15:00,62.59,62.65,62.57,62.62,153900.0,43.3006,43.3421,43.2868,43.3213,153900.0
2007-04-26 15:20:00,62.62,62.65,62.58,62.65,110400.0,43.3213,43.3421,43.2937,43.3421,110400.0
2007-04-26 15:25:00,62.64,62.72,62.64,62.7,189300.0,43.3352,43.3905,43.3352,43.3767,189300.0
2007-04-26 15:30:00,62.7,62.73,62.65,62.67,234000.0,43.3767,43.3974,43.3421,43.3559,234000.0
2007-04-26 15:35:00,62.67,62.69,62.46,62.5,184500.0,43.3559,43.3698,43.2107,43.2383,184500.0
2007-04-26 15:40:00,62.49,62.54,62.49,62.51,191900.0,43.2314,43.266,43.2314,43.2452,191900.0
2007-04-26 15:45:00,62.51,62.51,62.45,62.45,335800.0,43.2452,43.2452,43.2037,43.2037,335800.0
2007-04-26 15:50:00,62.46,62.51,62.43,62.5,249900.0,43.2107,43.2452,43.1899,43.2383,249900.0
2007-04-26 15:55:00,62.51,62.56,62.44,62.56,311200.0,43.2452,43.2798,43.1968,43.2798,311200.0
2007-04-27 09:30:00,62.78,63.21,62.55,62.63,1147700.0,43.432,43.7295,43.2729,43.3283,1147700.0
2007-04-27 09:35:00,62.61,62.63,62.32,62.42,144100.0,43.3144,43.3283,43.1138,43.183,144100.0
2007-04-27 09:40:00,62.42,62.59,62.4,62.54,190200.0,43.183,43.3006,43.1691,43.266,190200.0
2007-04-27 09:45:00,62.53,62.56,62.35,62.41,139100.0,43.2591,43.2798,43.1346,43.1761,139100.0
2007-04-27 09:50:00,62.41,62.64,62.4,62.59,98000.0,43.1761,43.3352,43.1691,43.3006,98000.0
2007-04-27 09:55:00,62.59,62.68,62.56,62.62,95100.0,43.3006,43.3629,43.2798,43.3213,95100.0
2007-04-27 10:00:00,62.62,62.72,62.61,62.65,84500.0,43.3213,43.3905,43.3144,43.3421,84500.0
2007-04-27 10:05:00,62.65,62.73,62.65,62.67,106800.0,43.3421,43.3974,43.3421,43.3559,106800.0
2007-04-27 10:10:00,62.67,62.68,62.62,62.66,110500.0,43.3559,43.3629,43.3213,43.349,110500.0
2007-04-27 10:15:00,62.66,62.7,62.66,62.69,100800.0,43.349,43.3767,43.349,43.3698,100800.0
2007-04-27 10:20:00,62.69,62.78,62.67,62.71,180200.0,43.3698,43.432,43.3559,43.3836,180200.0
2007-04-27 10:25:00,62.71,62.76,62.71,62.75,131000.0,43.3836,43.4182,43.3836,43.4113,131000.0
2007-04-27 10:30:00,62.76,62.76,62.68,62.73,211400.0,43.4182,43.4182,43.3629,43.3974,211400.0
2007-04-27 10:35:00,62.73,62.81,62.71,62.75,170500.0,43.3974,43.4528,43.3836,43.4113,170500.0
2007-04-27 10:40:00,62.76,62.76,62.65,62.66,211200.0,43.4182,43.4182,43.3421,43.349,211200.0
2007-04-27 10:45:00,62.66,62.75,62.57,62.74,167400.0,43.349,43.4113,43.2868,43.4044,167400.0
2007-04-27 10:50:00,62.74,62.8,62.72,62.75,78200.0,43.4044,43.4459,43.3905,43.4113,78200.0
2007-04-27 10:55:00,62.75,62.92,62.75,62.91,181900.0,43.4113,43.5289,43.4113,43.522,181900.0
2007-04-27 11:00:00,62.91,62.97,62.85,62.85,224800.0,43.522,43.5635,43.4805,43.4805,224800.0
2007-04-27 11:05:00,62.85,62.9,62.84,62.84,91600.0,43.4805,43.5151,43.4735,43.4735,91600.0
2007-04-27 11:10:00,62.84,62.85,62.79,62.79,164100.0,43.4735,43.4805,43.439,43.439,164100.0
2007-04-27 11:15:00,62.79,62.8,62.65,62.68,145300.0,43.439,43.4459,43.3421,43.3629,145300.0
2007-04-27 11:20:00,62.68,62.77,62.68,62.71,395400.0,43.3629,43.4251,43.3629,43.3836,395400.0
2007-04-27 11:25:00,62.71,62.77,62.7,62.75,102100.0,43.3836,43.4251,43.3767,43.4113,102100.0
2007-04-27 11:30:00,62.75,62.76,62.7,62.7,87000.0,43.4113,43.4182,43.3767,43.3767,87000.0
2007-04-27 11:35:00,62.7,62.71,62.67,62.7,76000.0,43.3767,43.3836,43.3559,43.3767,76000.0
2007-04-27 11:40:00,62.7,62.71,62.7,62.7,115900.0,43.3767,43.3836,43.3767,43.3767,115900.0
2007-04-27 11:45:00,62.7,62.71,62.67,62.69,130900.0,43.3767,43.3836,43.3559,43.3698,130900.0
2007-04-27 11:50:00,62.69,62.71,62.65,62.67,79000.0,43.3698,43.3836,43.3421,43.3559,79000.0
2007-04-27 11:55:00,62.67,62.7,62.65,62.69,127700.0,43.3559,43.3767,43.3421,43.3698,127700.0
2007-04-27 12:00:00,62.69,62.7,62.66,62.66,99000.0,43.3698,43.3767,43.349,43.349,99000.0
2007-04-27 12:05:00,62.66,62.67,62.58,62.6,89700.0,43.349,43.3559,43.2937,43.3075,89700.0
2007-04-27 12:10:00,62.6,62.61,62.58,62.59,102100.0,43.3075,43.3144,43.2937,43.3006,102100.0
2007-04-27 12:15:00,62.59,62.61,62.55,62.57,83700.0,43.3006,43.3144,43.2729,43.2868,83700.0
2007-04-27 12:20:00,62.56,62.57,62.5,62.54,47300.0,43.2798,43.2868,43.2383,43.266,47300.0
2007-04-27 12:25:00,62.53,62.61,62.53,62.53,101100.0,43.2591,43.3144,43.2591,43.2591,101100.0
2007-04-27 12:30:00,62.53,62.58,62.5,62.55,73300.0,43.2591,43.2937,43.2383,43.2729,73300.0
2007-04-27 12:35:00,62.55,62.62,62.5,62.61,79600.0,43.2729,43.3213,43.2383,43.3144,79600.0
2007-04-27 12:40:00,62.61,62.68,62.6,62.62,51500.0,43.3144,43.3629,43.3075,43.3213,51500.0
2007-04-27 12:45:00,62.62,62.66,62.6,62.62,125700.0,43.3213,43.349,43.3075,43.3213,125700.0
2007-04-27 12:50:00,62.62,62.67,62.62,62.66,86600.0,43.3213,43.3559,43.3213,43.349,86600.0
2007-04-27 12:55:00,62.66,62.67,62.65,62.65,64600.0,43.349,43.3559,43.3421,43.3421,64600.0
2007-04-27 13:00:00,62.65,62.75,62.65,62.71,149600.0,43.3421,43.4113,43.3421,43.3836,149600.0
2007-04-27 13:05:00,62.71,62.71,62.69,62.69,46800.0,43.3836,43.3836,43.3698,43.3698,46800.0
2007-04-27 13:10:00,62.69,62.69,62.63,62.65,85600.0,43.3698,43.3698,43.3283,43.3421,85600.0
2007-04-27 13:15:00,62.65,62.68,62.62,62.62,39400.0,43.3421,43.3629,43.3213,43.3213,39400.0
2007-04-27 13:20:00,62.62,62.64,62.57,62.59,38900.0,43.3213,43.3352,43.2868,43.3006,38900.0
2007-04-27 13:25:00,62.59,62.71,62.57,62.71,87200.0,43.3006,43.3836,43.2868,43.3836,87200.0
2007-04-27 13:30:00,62.72,62.76,62.63,62.65,146100.0,43.3905,43.4182,43.3283,43.3421,146100.0
2007-04-27 13:35:00,62.65,62.73,62.64,62.68,67900.0,43.3421,43.3974,43.3352,43.3629,67900.0
2007-04-27 13:40:00,62.68,62.79,62.67,62.79,146800.0,43.3629,43.439,43.3559,43.439,146800.0
2007-04-27 13:45:00,62.78,62.8,62.7,62.8,93000.0,43.432,43.4459,43.3767,43.4459,93000.0
2007-04-27 13:50:00,62.8,62.8,62.72,62.78,90100.0,43.4459,43.4459,43.3905,43.432,90100.0
2007-04-27 13:55:00,62.78,62.84,62.75,62.79,133900.0,43.432,43.4735,43.4113,43.439,133900.0
2007-04-27 14:00:00,62.79,62.81,62.77,62.8,158400.0,43.439,43.4528,43.4251,43.4459,158400.0
2007-04-27 14:05:00,62.81,62.81,62.79,62.8,85400.0,43.4528,43.4528,43.439,43.4459,85400.0
2007-04-27 14:10:00,62.8,62.8,62.72,62.73,287800.0,43.4459,43.4459,43.3905,43.3974,287800.0
2007-04-27 14:15:00,62.73,62.85,62.73,62.79,96900.0,43.3974,43.4805,43.3974,43.439,96900.0
2007-04-27 14:20:00,62.79,63.01,62.79,63.0,269200.0,43.439,43.5912,43.439,43.5842,269200.0
2007-04-27 14:25:00,63.0,63.01,62.94,62.95,82900.0,43.5842,43.5912,43.5427,43.5496,82900.0
2007-04-27 14:30:00,62.94,62.94,62.87,62.88,62300.0,43.5427,43.5427,43.4943,43.5012,62300.0
2007-04-27 14:35:00,62.88,62.95,62.87,62.95,94700.0,43.5012,43.5496,43.4943,43.5496,94700.0
2007-04-27 14:40:00,62.95,63.0,62.93,62.94,118300.0,43.5496,43.5842,43.5358,43.5427,118300.0
2007-04-27 14:45:00,62.93,63.06,62.92,63.05,156500.0,43.5358,43.6257,43.5289,43.6188,156500.0
2007-04-27 14:50:00,63.05,63.06,62.99,63.01,69500.0,43.6188,43.6257,43.5773,43.5912,69500.0
2007-04-27 14:55:00,63.01,63.03,62.95,62.98,65100.0,43.5912,43.605,43.5496,43.5704,65100.0
2007-04-27 15:00:00,62.97,63.0,62.93,62.98,76700.0,43.5635,43.5842,43.5358,43.5704,76700.0
2007-04-27 15:05:00,62.99,63.02,62.92,63.02,200500.0,43.5773,43.5981,43.5289,43.5981,200500.0
2007-04-27 15:10:00,63.02,63.08,63.0,63.03,213100.0,43.5981,43.6396,43.5842,43.605,213100.0
2007-04-27 15:15:00,63.03,63.12,63.01,63.1,247700.0,43.605,43.6673,43.5912,43.6534,247700.0
2007-04-27 15:20:00,63.1,63.29,63.09,63.26,356700.0,43.6534,43.7849,43.6465,43.7641,356700.0
2007-04-27 15:25:00,63.27,63.27,63.18,63.27,274800.0,43.771,43.771,43.7088,43.771,274800.0
2007-04-27 15:30:00,63.27,63.33,63.2,63.2,473600.0,43.771,43.8125,43.7226,43.7226,473600.0
2007-04-27 15:35:00,63.2,63.2,63.12,63.13,319800.0,43.7226,43.7226,43.6673,43.6742,319800.0
2007-04-27 15:40:00,63.13,63.14,63.05,63.1,414100.0,43.6742,43.6811,43.6188,43.6534,414100.0
2007-04-27 15:45:00,63.1,63.18,63.08,63.15,297800.0,43.6534,43.7088,43.6396,43.688,297800.0
2007-04-27 15:50:00,63.14,63.17,63.12,63.15,313000.0,43.6811,43.7018,43.6673,43.688,313000.0
2007-04-27 15:55:00,63.15,63.29,63.14,63.29,658100.0,43.688,43.7849,43.6811,43.7849,658100.0
2007-04-30 09:30:00,63.59,63.66,63.36,63.64,711100.0,43.9924,44.0408,43.8333,44.027,711100.0
2007-04-30 09:35:00,63.64,63.9,63.6,63.67,356000.0,44.027,44.2069,43.9993,44.0478,356000.0
2007-04-30 09:40:00,63.67,63.69,63.55,63.61,480300.0,44.0478,44.0616,43.9647,44.0062,480300.0
2007-04-30 09:45:00,63.61,63.93,63.6,63.79,378800.0,44.0062,44.2276,43.9993,44.1308,378800.0
2007-04-30 09:50:00,63.8,63.86,63.76,63.77,272600.0,44.1377,44.1792,44.11,44.1169,272600.0
2007-04-30 09:55:00,63.76,63.78,63.74,63.76,279000.0,44.11,44.1239,44.0962,44.11,279000.0
2007-04-30 10:00:00,63.76,63.8,63.76,63.77,165500.0,44.11,44.1377,44.11,44.1169,165500.0
2007-04-30 10:05:00,63.77,63.8,63.69,63.7,364400.0,44.1169,44.1377,44.0616,44.0685,364400.0
2007-04-30 10:10:00,63.71,63.95,63.71,63.9,272400.0,44.0754,44.2415,44.0754,44.2069,272400.0
2007-04-30 10:15:00,63.89,64.17,63.81,64.1,673500.0,44.2,44.3937,44.1446,44.3452,673500.0
2007-04-30 10:20:00,64.07,64.1,63.91,63.92,482500.0,44.3245,44.3452,44.2138,44.2207,482500.0
2007-04-30 10:25:00,63.9,63.93,63.8,63.88,380700.0,44.2069,44.2276,44.1377,44.193,380700.0
2007-04-30 10:30:00,63.88,63.89,63.75,63.77,98300.0,44.193,44.2,44.1031,44.1169,98300.0
2007-04-30 10:35:00,63.77,64.0,63.77,64.0,194700.0,44.1169,44.2761,44.1169,44.2761,194700.0
2007-04-30 10:40:00,64.0,64.11,63.99,64.02,205200.0,44.2761,44.3522,44.2691,44.2899,205200.0
2007-04-30 10:45:00,64.02,64.03,64.0,64.02,113500.0,44.2899,44.2968,44.2761,44.2899,113500.0
2007-04-30 10:50:00,64.02,64.06,63.96,64.05,136500.0,44.2899,44.3176,44.2484,44.3106,136500.0
2007-04-30 10:55:00,64.05,64.08,64.01,64.06,74300.0,44.3106,44.3314,44.283,44.3176,74300.0
2007-04-30 11:00:00,64.07,64.1,64.04,64.05,185400.0,44.3245,44.3452,44.3037,44.3106,185400.0
2007-04-30 11:05:00,64.05,64.08,64.04,64.05,83000.0,44.3106,44.3314,44.3037,44.3106,83000.0
2007-04-30 11:10:00,64.05,64.1,64.04,64.05,146500.0,44.3106,44.3452,44.3037,44.3106,146500.0
2007-04-30 11:15:00,64.05,64.1,64.05,64.08,531300.0,44.3106,44.3452,44.3106,44.3314,531300.0
2007-04-30 11:20:00,64.07,64.22,64.07,64.22,300700.0,44.3245,44.4282,44.3245,44.4282,300700.0
2007-04-30 11:25:00,64.22,64.22,64.14,64.19,240300.0,44.4282,44.4282,44.3729,44.4075,240300.0
2007-04-30 11:30:00,64.19,64.2,63.99,64.01,212000.0,44.4075,44.4144,44.2691,44.283,212000.0
2007-04-30 11:35:00,64.02,64.02,63.89,63.9,97400.0,44.2899,44.2899,44.2,44.2069,97400.0
2007-04-30 11:40:00,63.89,64.02,63.85,64.0,545700.0,44.2,44.2899,44.1723,44.2761,545700.0
2007-04-30 11:45:00,63.98,64.02,63.91,64.01,89400.0,44.2622,44.2899,44.2138,44.283,89400.0
2007-04-30 11:50:00,64.01,64.06,63.95,64.02,131100.0,44.283,44.3176,44.2415,44.2899,131100.0
2007-04-30 11:55:00,64.05,64.1,64.01,64.07,104600.0,44.3106,44.3452,44.283,44.3245,104600.0
2007-04-30 12:00:00,64.06,64.09,64.03,64.08,104400.0,44.3176,44.3383,44.2968,44.3314,104400.0
2007-04-30 12:05:00,64.07,64.08,64.05,64.06,125200.0,44.3245,44.3314,44.3106,44.3176,125200.0
2007-04-30 12:10:00,64.07,64.07,64.01,64.02,72400.0,44.3245,44.3245,44.283,44.2899,72400.0
2007-04-30 12:15:00,64.02,64.02,63.95,63.96,89000.0,44.2899,44.2899,44.2415,44.2484,89000.0
2007-04-30 12:20:00,63.96,64.06,63.95,64.03,369800.0,44.2484,44.3176,44.2415,44.2968,369800.0
2007-04-30 12:25:00,64.03,64.08,64.02,64.06,128000.0,44.2968,44.3314,44.2899,44.3176,128000.0
2007-04-30 12:30:00,64.06,64.12,64.04,64.12,78500.0,44.3176,44.3591,44.3037,44.3591,78500.0
2007-04-30 12:35:00,64.11,64.12,64.03,64.06,99700.0,44.3522,44.3591,44.2968,44.3176,99700.0
2007-04-30 12:40:00,64.05,64.1,64.05,64.08,170900.0,44.3106,44.3452,44.3106,44.3314,170900.0
2007-04-30 12:45:00,64.08,64.15,64.07,64.14,155000.0,44.3314,44.3798,44.3245,44.3729,155000.0
2007-04-30 12:50:00,64.14,64.17,64.09,64.15,118400.0,44.3729,44.3937,44.3383,44.3798,118400.0
2007-04-30 12:55:00,64.15,64.16,64.1,64.1,102700.0,44.3798,44.3867,44.3452,44.3452,102700.0
2007-04-30 13:00:00,64.11,64.12,64.07,64.11,174600.0,44.3522,44.3591,44.3245,44.3522,174600.0
2007-04-30 13:05:00,64.11,64.11,64.09,64.11,124500.0,44.3522,44.3522,44.3383,44.3522,124500.0
2007-04-30 13:10:00,64.1,64.12,64.04,64.05,166900.0,44.3452,44.3591,44.3037,44.3106,166900.0
2007-04-30 13:15:00,64.05,64.14,64.05,64.14,120900.0,44.3106,44.3729,44.3106,44.3729,120900.0
2007-04-30 13:20:00,64.14,64.15,64.08,64.08,84000.0,44.3729,44.3798,44.3314,44.3314,84000.0
2007-04-30 13:25:00,64.09,64.09,64.05,64.06,70000.0,44.3383,44.3383,44.3106,44.3176,70000.0
2007-04-30 13:30:00,64.06,64.14,64.05,64.13,79600.0,44.3176,44.3729,44.3106,44.366,79600.0
2007-04-30 13:35:00,64.12,64.18,64.1,64.17,187200.0,44.3591,44.4006,44.3452,44.3937,187200.0
2007-04-30 13:40:00,64.17,64.18,64.14,64.16,97600.0,44.3937,44.4006,44.3729,44.3867,97600.0
2007-04-30 13:45:00,64.17,64.25,64.17,64.2,211200.0,44.3937,44.449,44.3937,44.4144,211200.0
2007-04-30 13:50:00,64.2,64.2,64.11,64.12,113500.0,44.4144,44.4144,44.3522,44.3591,113500.0
2007-04-30 13:55:00,64.12,64.16,64.11,64.16,92900.0,44.3591,44.3867,44.3522,44.3867,92900.0
2007-04-30 14:00:00,64.15,64.26,64.14,64.24,343600.0,44.3798,44.4559,44.3729,44.4421,343600.0
2007-04-30 14:05:00,64.24,64.3,64.23,64.24,103100.0,44.4421,44.4836,44.4352,44.4421,103100.0
2007-04-30 14:10:00,64.24,64.3,64.23,64.23,124500.0,44.4421,44.4836,44.4352,44.4352,124500.0
2007-04-30 14:15:00,64.23,64.3,64.23,64.29,138000.0,44.4352,44.4836,44.4352,44.4767,138000.0
2007-04-30 14:20:00,64.29,64.33,64.19,64.24,317800.0,44.4767,44.5043,44.4075,44.4421,317800.0
2007-04-30 14:25:00,64.24,64.27,64.19,64.25,247500.0,44.4421,44.4628,44.4075,44.449,247500.0
2007-04-30 14:30:00,64.25,64.26,64.19,64.23,269500.0,44.449,44.4559,44.4075,44.4352,269500.0
2007-04-30 14:35:00,64.23,64.24,64.12,64.13,216400.0,44.4352,44.4421,44.3591,44.366,216400.0
2007-04-30 14:40:00,64.13,64.17,64.08,64.14,207000.0,44.366,44.3937,44.3314,44.3729,207000.0
2007-04-30 14:45:00,64.14,64.17,64.1,64.13,123700.0,44.3729,44.3937,44.3452,44.366,123700.0
2007-04-30 14:50:00,64.13,64.25,64.12,64.24,800900.0,44.366,44.449,44.3591,44.4421,800900.0
2007-04-30 14:55:00,64.24,64.26,64.19,64.25,209600.0,44.4421,44.4559,44.4075,44.449,209600.0
2007-04-30 15:00:00,64.25,64.26,64.21,64.23,175100.0,44.449,44.4559,44.4213,44.4352,175100.0
2007-04-30 15:05:00,64.22,64.23,64.16,64.17,380100.0,44.4282,44.4352,44.3867,44.3937,380100.0
2007-04-30 15:10:00,64.17,64.18,64.14,64.15,188600.0,44.3937,44.4006,44.3729,44.3798,188600.0
2007-04-30 15:15:00,64.15,64.18,64.09,64.09,133100.0,44.3798,44.4006,44.3383,44.3383,133100.0
2007-04-30 15:20:00,64.09,64.2,64.08,64.13,192000.0,44.3383,44.4144,44.3314,44.366,192000.0
2007-04-30 15:25:00,64.13,64.19,64.12,64.18,161300.0,44.366,44.4075,44.3591,44.4006,161300.0
2007-04-30 15:30:00,64.19,64.22,64.15,64.21,228300.0,44.4075,44.4282,44.3798,44.4213,228300.0
2007-04-30 15:35:00,64.22,64.27,64.21,64.23,317900.0,44.4282,44.4628,44.4213,44.4352,317900.0
2007-04-30 15:40:00,64.21,64.26,64.2,64.25,396400.0,44.4213,44.4559,44.4144,44.449,396400.0
2007-04-30 15:45:00,64.25,64.27,64.19,64.24,318300.0,44.449,44.4628,44.4075,44.4421,318300.0
2007-04-30 15:50:00,64.24,64.25,64.13,64.22,500900.0,44.4421,44.449,44.366,44.4282,500900.0
2007-04-30 15:55:00,64.22,64.31,64.12,64.14,485800.0,44.4282,44.4905,44.3591,44.3729,485800.0
2007-05-01 09:30:00,64.4,64.51,64.17,64.49,657700.0,44.5528,44.6289,44.3937,44.615,657700.0
2007-05-01 09:35:00,64.48,64.8,64.46,64.76,455600.0,44.6081,44.8295,44.5943,44.8018,455600.0
2007-05-01 09:40:00,64.76,65.0,64.65,64.9,631200.0,44.8018,44.9679,44.7257,44.8987,631200.0
2007-05-01 09:45:00,64.9,65.02,64.86,64.86,467000.0,44.8987,44.9817,44.871,44.871,467000.0
2007-05-01 09:50:00,64.86,64.95,64.78,64.81,269800.0,44.871,44.9333,44.8157,44.8364,269800.0
2007-05-01 09:55:00,64.81,64.9,64.57,64.9,259300.0,44.8364,44.8987,44.6704,44.8987,259300.0
2007-05-01 10:00:00,64.9,64.91,64.78,64.81,368000.0,44.8987,44.9056,44.8157,44.8364,368000.0
2007-05-01 10:05:00,64.81,64.88,64.77,64.88,243400.0,44.8364,44.8848,44.8087,44.8848,243400.0
2007-05-01 10:10:00,64.88,65.21,64.88,65.13,492900.0,44.8848,45.1131,44.8848,45.0578,492900.0
2007-05-01 10:15:00,65.12,65.17,64.87,64.95,333800.0,45.0509,45.0855,44.8779,44.9333,333800.0
2007-05-01 10:20:00,64.95,65.1,64.81,64.89,613100.0,44.9333,45.037,44.8364,44.8918,613100.0
2007-05-01 10:25:00,64.89,64.97,64.63,64.96,335800.0,44.8918,44.9471,44.7119,44.9402,335800.0
2007-05-01 10:30:00,64.95,64.98,64.9,64.92,147200.0,44.9333,44.954,44.8987,44.9125,147200.0
2007-05-01 10:35:00,64.92,64.99,64.85,64.88,205600.0,44.9125,44.9609,44.8641,44.8848,205600.0
2007-05-01 10:40:00,64.89,64.93,64.84,64.85,207200.0,44.8918,44.9194,44.8572,44.8641,207200.0
2007-05-01 10:45:00,64.85,64.88,64.85,64.86,117400.0,44.8641,44.8848,44.8641,44.871,117400.0
2007-05-01 10:50:00,64.86,64.87,64.85,64.86,147600.0,44.871,44.8779,44.8641,44.871,147600.0
2007-05-01 10:55:00,64.86,64.95,64.86,64.86,247100.0,44.871,44.9333,44.871,44.871,247100.0
2007-05-01 11:00:00,64.85,64.94,64.78,64.9,190400.0,44.8641,44.9264,44.8157,44.8987,190400.0
2007-05-01 11:05:00,64.9,64.9,64.77,64.79,187200.0,44.8987,44.8987,44.8087,44.8226,187200.0
2007-05-01 11:10:00,64.79,64.95,64.67,64.71,281000.0,44.8226,44.9333,44.7396,44.7672,281000.0
2007-05-01 11:15:00,64.7,64.75,64.5,64.56,149900.0,44.7603,44.7949,44.622,44.6635,149900.0
2007-05-01 11:20:00,64.57,64.64,64.53,64.53,118100.0,44.6704,44.7188,44.6427,44.6427,118100.0
2007-05-01 11:25:00,64.53,64.54,64.41,64.41,128800.0,44.6427,44.6496,44.5597,44.5597,128800.0
2007-05-01 11:30:00,64.41,64.64,64.41,64.64,111000.0,44.5597,44.7188,44.5597,44.7188,111000.0
2007-05-01 11:35:00,64.65,64.71,64.62,64.65,113400.0,44.7257,44.7672,44.705,44.7257,113400.0
2007-05-01 11:40:00,64.64,64.64,64.5,64.61,174400.0,44.7188,44.7188,44.622,44.6981,174400.0
2007-05-01 11:45:00,64.61,64.66,64.6,64.62,156000.0,44.6981,44.7326,44.6911,44.705,156000.0
2007-05-01 11:50:00,64.61,64.61,64.49,64.5,61000.0,44.6981,44.6981,44.615,44.622,61000.0
2007-05-01 11:55:00,64.5,64.65,64.48,64.57,233700.0,44.622,44.7257,44.6081,44.6704,233700.0
2007-05-01 12:00:00,64.56,64.57,64.52,64.53,96900.0,44.6635,44.6704,44.6358,44.6427,96900.0
2007-05-01 12:05:00,64.53,64.55,64.46,64.54,262300.0,44.6427,44.6565,44.5943,44.6496,262300.0
2007-05-01 12:10:00,64.53,64.63,64.5,64.63,82700.0,44.6427,44.7119,44.622,44.7119,82700.0
2007-05-01 12:15:00,64.62,64.76,64.62,64.75,128200.0,44.705,44.8018,44.705,44.7949,128200.0
2007-05-01 12:20:00,64.75,64.76,64.67,64.7,309200.0,44.7949,44.8018,44.7396,44.7603,309200.0
2007-05-01 12:25:00,64.7,64.7,64.61,64.61,48800.0,44.7603,44.7603,44.6981,44.6981,48800.0
2007-05-01 12:30:00,64.61,64.67,64.57,64.65,318600.0,44.6981,44.7396,44.6704,44.7257,318600.0
2007-05-01 12:35:00,64.65,64.66,64.62,64.64,186300.0,44.7257,44.7326,44.705,44.7188,186300.0
2007-05-01 12:40:00,64.64,64.73,64.63,64.68,127700.0,44.7188,44.7811,44.7119,44.7465,127700.0
2007-05-01 12:45:00,64.68,64.83,64.68,64.75,141100.0,44.7465,44.8503,44.7465,44.7949,141100.0
2007-05-01 12:50:00,64.75,64.8,64.71,64.74,126500.0,44.7949,44.8295,44.7672,44.788,126500.0
2007-05-01 12:55:00,64.74,64.8,64.71,64.75,252600.0,44.788,44.8295,44.7672,44.7949,252600.0
2007-05-01 13:00:00,64.75,64.75,64.71,64.73,185500.0,44.7949,44.7949,44.7672,44.7811,185500.0
2007-05-01 13:05:00,64.73,64.95,64.7,64.84,216600.0,44.7811,44.9333,44.7603,44.8572,216600.0
2007-05-01 13:10:00,64.83,64.87,64.74,64.8,83000.0,44.8503,44.8779,44.788,44.8295,83000.0
2007-05-01 13:15:00,64.8,64.81,64.74,64.78,75300.0,44.8295,44.8364,44.788,44.8157,75300.0
2007-05-01 13:20:00,64.78,64.8,64.73,64.8,160700.0,44.8157,44.8295,44.7811,44.8295,160700.0
2007-05-01 13:25:00,64.79,64.9,64.79,64.88,114600.0,44.8226,44.8987,44.8226,44.8848,114600.0
2007-05-01 13:30:00,64.88,64.93,64.8,64.83,121400.0,44.8848,44.9194,44.8295,44.8503,121400.0
2007-05-01 13:35:00,64.83,64.89,64.81,64.81,67900.0,44.8503,44.8918,44.8364,44.8364,67900.0
2007-05-01 13:40:00,64.81,65.0,64.8,64.95,350800.0,44.8364,44.9679,44.8295,44.9333,350800.0
2007-05-01 13:45:00,64.95,64.98,64.89,64.98,143400.0,44.9333,44.954,44.8918,44.954,143400.0
2007-05-01 13:50:00,64.96,65.06,64.96,65.06,243100.0,44.9402,45.0094,44.9402,45.0094,243100.0
2007-05-01 13:55:00,65.06,65.06,64.98,65.0,103000.0,45.0094,45.0094,44.954,44.9679,103000.0
2007-05-01 14:00:00,65.0,65.04,64.99,65.0,124200.0,44.9679,44.9955,44.9609,44.9679,124200.0
2007-05-01 14:05:00,65.0,65.01,64.99,65.0,108500.0,44.9679,44.9748,44.9609,44.9679,108500.0
2007-05-01 14:10:00,65.0,65.03,64.97,65.02,138900.0,44.9679,44.9886,44.9471,44.9817,138900.0
2007-05-01 14:15:00,65.02,65.08,64.93,64.95,96700.0,44.9817,45.0232,44.9194,44.9333,96700.0
2007-05-01 14:20:00,64.95,65.09,64.95,65.03,107500.0,44.9333,45.0301,44.9333,44.9886,107500.0
2007-05-01 14:25:00,65.02,65.05,64.99,65.02,230100.0,44.9817,45.0025,44.9609,44.9817,230100.0
2007-05-01 14:30:00,65.02,65.04,64.99,65.0,126100.0,44.9817,44.9955,44.9609,44.9679,126100.0
2007-05-01 14:35:00,65.0,65.08,64.98,65.03,190900.0,44.9679,45.0232,44.954,44.9886,190900.0
2007-05-01 14:40:00,65.03,65.08,64.97,64.99,125400.0,44.9886,45.0232,44.9471,44.9609,125400.0
2007-05-01 14:45:00,64.99,65.08,64.98,65.04,130400.0,44.9609,45.0232,44.954,44.9955,130400.0
2007-05-01 14:50:00,65.03,65.04,64.99,65.0,122300.0,44.9886,44.9955,44.9609,44.9679,122300.0
2007-05-01 14:55:00,64.99,65.08,64.98,65.06,119500.0,44.9609,45.0232,44.954,45.0094,119500.0
2007-05-01 15:00:00,65.06,65.08,65.0,65.02,221900.0,45.0094,45.0232,44.9679,44.9817,221900.0
2007-05-01 15:05:00,65.02,65.02,64.96,64.98,156500.0,44.9817,44.9817,44.9402,44.954,156500.0
2007-05-01 15:10:00,64.98,65.03,64.94,64.96,221700.0,44.954,44.9886,44.9264,44.9402,221700.0
2007-05-01 15:15:00,64.96,64.98,64.93,64.94,164800.0,44.9402,44.954,44.9194,44.9264,164800.0
2007-05-01 15:20:00,64.94,65.02,64.93,65.0,224300.0,44.9264,44.9817,44.9194,44.9679,224300.0
2007-05-01 15:25:00,65.0,65.04,64.93,64.95,229100.0,44.9679,44.9955,44.9194,44.9333,229100.0
2007-05-01 15:30:00,64.95,65.06,64.95,65.05,260400.0,44.9333,45.0094,44.9333,45.0025,260400.0
2007-05-01 15:35:00,65.04,65.05,64.98,65.0,239400.0,44.9955,45.0025,44.954,44.9679,239400.0
2007-05-01 15:40:00,64.99,65.13,64.99,65.11,211700.0,44.9609,45.0578,44.9609,45.044,211700.0
2007-05-01 15:45:00,65.11,65.15,65.02,65.03,231800.0,45.044,45.0716,44.9817,44.9886,231800.0
2007-05-01 15:50:00,65.03,65.03,65.0,65.0,140900.0,44.9886,44.9886,44.9679,44.9679,140900.0
2007-05-01 15:55:00,65.01,65.1,65.0,65.1,292000.0,44.9748,45.037,44.9679,45.037,292000.0
2007-05-02 09:30:00,65.55,65.66,65.41,65.49,793900.0,45.3484,45.4245,45.2515,45.3069,793900.0
2007-05-02 09:35:00,65.5,65.67,65.21,65.23,568800.0,45.3138,45.4314,45.1131,45.127,568800.0
2007-05-02 09:40:00,65.23,65.3,65.1,65.1,248600.0,45.127,45.1754,45.037,45.037,248600.0
2007-05-02 09:45:00,65.1,65.35,65.1,65.3,267600.0,45.037,45.21,45.037,45.1754,267600.0
2007-05-02 09:50:00,65.3,65.35,65.22,65.3,291500.0,45.1754,45.21,45.1201,45.1754,291500.0
2007-05-02 09:55:00,65.3,65.58,65.29,65.45,160700.0,45.1754,45.3691,45.1685,45.2792,160700.0
2007-05-02 10:00:00,65.44,65.49,65.41,65.41,169900.0,45.2723,45.3069,45.2515,45.2515,169900.0
2007-05-02 10:05:00,65.41,65.45,65.29,65.29,325500.0,45.2515,45.2792,45.1685,45.1685,325500.0
2007-05-02 10:10:00,65.29,65.42,65.26,65.36,162600.0,45.1685,45.2584,45.1477,45.2169,162600.0
2007-05-02 10:15:00,65.35,65.44,65.35,65.4,188600.0,45.21,45.2723,45.21,45.2446,188600.0
2007-05-02 10:20:00,65.41,65.52,65.4,65.52,310000.0,45.2515,45.3276,45.2446,45.3276,310000.0
2007-05-02 10:25:00,65.52,65.66,65.5,65.65,280000.0,45.3276,45.4245,45.3138,45.4175,280000.0
2007-05-02 10:30:00,65.65,65.66,65.51,65.59,242200.0,45.4175,45.4245,45.3207,45.376,242200.0
2007-05-02 10:35:00,65.58,65.61,65.53,65.56,76000.0,45.3691,45.3899,45.3345,45.3553,76000.0
2007-05-02 10:40:00,65.57,65.65,65.53,65.56,179900.0,45.3622,45.4175,45.3345,45.3553,179900.0
2007-05-02 10:45:00,65.56,65.6,65.5,65.56,196800.0,45.3553,45.383,45.3138,45.3553,196800.0
2007-05-02 10:50:00,65.56,65.57,65.51,65.53,79900.0,45.3553,45.3622,45.3207,45.3345,79900.0
2007-05-02 10:55:00,65.53,65.69,65.53,65.68,201100.0,45.3345,45.4452,45.3345,45.4383,201100.0
2007-05-02 11:00:00,65.68,65.68,65.53,65.61,198800.0,45.4383,45.4383,45.3345,45.3899,198800.0
2007-05-02 11:05:00,65.61,65.87,65.59,65.8,616900.0,45.3899,45.5697,45.376,45.5213,616900.0
2007-05-02 11:10:00,65.8,65.87,65.66,65.69,283700.0,45.5213,45.5697,45.4245,45.4452,283700.0
2007-05-02 11:15:00,65.69,65.7,65.52,65.65,386500.0,45.4452,45.4521,45.3276,45.4175,386500.0
2007-05-02 11:20:00,65.65,65.69,65.53,65.61,207100.0,45.4175,45.4452,45.3345,45.3899,207100.0
2007-05-02 11:25:00,65.61,65.72,65.61,65.7,108300.0,45.3899,45.466,45.3899,45.4521,108300.0
2007-05-02 11:30:00,65.69,65.82,65.69,65.82,204700.0,45.4452,45.5352,45.4452,45.5352,204700.0
2007-05-02 11:35:00,65.8,65.88,65.78,65.88,266300.0,45.5213,45.5767,45.5075,45.5767,266300.0
2007-05-02 11:40:00,65.89,66.03,65.86,66.01,430100.0,45.5836,45.6804,45.5628,45.6666,430100.0
2007-05-02 11:45:00,66.02,66.03,65.85,65.92,305100.0,45.6735,45.6804,45.5559,45.6043,305100.0
2007-05-02 11:50:00,65.92,66.0,65.78,65.86,153500.0,45.6043,45.6597,45.5075,45.5628,153500.0
2007-05-02 11:55:00,65.87,66.06,65.86,66.03,269000.0,45.5697,45.7012,45.5628,45.6804,269000.0
2007-05-02 12:00:00,66.04,66.05,65.84,65.84,159600.0,45.6873,45.6943,45.549,45.549,159600.0
2007-05-02 12:05:00,65.85,65.89,65.74,65.75,382400.0,45.5559,45.5836,45.4798,45.4867,382400.0
2007-05-02 12:10:00,65.75,65.77,65.62,65.75,183000.0,45.4867,45.5006,45.3968,45.4867,183000.0
2007-05-02 12:15:00,65.75,65.77,65.62,65.62,149800.0,45.4867,45.5006,45.3968,45.3968,149800.0
2007-05-02 12:20:00,65.61,65.67,65.6,65.62,195200.0,45.3899,45.4314,45.383,45.3968,195200.0
2007-05-02 12:25:00,65.61,65.67,65.46,65.49,283800.0,45.3899,45.4314,45.2861,45.3069,283800.0
2007-05-02 12:30:00,65.49,65.51,65.43,65.46,379900.0,45.3069,45.3207,45.2653,45.2861,379900.0
2007-05-02 12:35:00,65.46,65.55,65.45,65.51,135100.0,45.2861,45.3484,45.2792,45.3207,135100.0
2007-05-02 12:40:00,65.51,65.6,65.49,65.5,187900.0,45.3207,45.383,45.3069,45.3138,187900.0
2007-05-02 12:45:00,65.5,65.54,65.5,65.51,160700.0,45.3138,45.3414,45.3138,45.3207,160700.0
2007-05-02 12:50:00,65.52,65.59,65.49,65.5,136200.0,45.3276,45.376,45.3069,45.3138,136200.0
2007-05-02 12:55:00,65.5,65.5,65.48,65.48,94200.0,45.3138,45.3138,45.2999,45.2999,94200.0
2007-05-02 13:00:00,65.48,65.55,65.48,65.54,115600.0,45.2999,45.3484,45.2999,45.3414,115600.0
2007-05-02 13:05:00,65.54,65.56,65.52,65.55,99800.0,45.3414,45.3553,45.3276,45.3484,99800.0
2007-05-02 13:10:00,65.56,65.6,65.52,65.55,193700.0,45.3553,45.383,45.3276,45.3484,193700.0
2007-05-02 13:15:00,65.54,65.6,65.54,65.57,68900.0,45.3414,45.383,45.3414,45.3622,68900.0
2007-05-02 13:20:00,65.57,65.72,65.56,65.58,226800.0,45.3622,45.466,45.3553,45.3691,226800.0
2007-05-02 13:25:00,65.58,65.66,65.55,65.65,125600.0,45.3691,45.4245,45.3484,45.4175,125600.0
2007-05-02 13:30:00,65.65,65.95,65.58,65.58,51700.0,45.4175,45.6251,45.3691,45.3691,51700.0
2007-05-02 13:35:00,65.59,65.66,65.57,65.58,302100.0,45.376,45.4245,45.3622,45.3691,302100.0
2007-05-02 13:40:00,65.58,65.66,65.58,65.62,209000.0,45.3691,45.4245,45.3691,45.3968,209000.0
2007-05-02 13:45:00,65.62,65.69,65.62,65.62,113100.0,45.3968,45.4452,45.3968,45.3968,113100.0
2007-05-02 13:50:00,65.62,65.64,65.6,65.61,191200.0,45.3968,45.4106,45.383,45.3899,191200.0
2007-05-02 13:55:00,65.61,65.62,65.6,65.61,134500.0,45.3899,45.3968,45.383,45.3899,134500.0
2007-05-02 14:00:00,65.62,65.62,65.6,65.6,121200.0,45.3968,45.3968,45.383,45.383,121200.0
2007-05-02 14:05:00,65.6,65.61,65.59,65.61,125500.0,45.383,45.3899,45.376,45.3899,125500.0
2007-05-02 14:10:00,65.61,65.75,65.61,65.64,165100.0,45.3899,45.4867,45.3899,45.4106,165100.0
2007-05-02 14:15:00,65.64,65.66,65.62,65.64,234600.0,45.4106,45.4245,45.3968,45.4106,234600.0
2007-05-02 14:20:00,65.65,65.67,65.65,65.66,81200.0,45.4175,45.4314,45.4175,45.4245,81200.0
2007-05-02 14:25:00,65.67,65.69,65.65,65.68,141700.0,45.4314,45.4452,45.4175,45.4383,141700.0
2007-05-02 14:30:00,65.67,65.69,65.6,65.6,43400.0,45.4314,45.4452,45.383,45.383,43400.0
2007-05-02 14:35:00,65.6,65.6,65.54,65.57,89900.0,45.383,45.383,45.3414,45.3622,89900.0
2007-05-02 14:40:00,65.58,65.62,65.57,65.59,193300.0,45.3691,45.3968,45.3622,45.376,193300.0
2007-05-02 14:45:00,65.59,65.59,65.55,65.56,107100.0,45.376,45.376,45.3484,45.3553,107100.0
2007-05-02 14:50:00,65.56,65.56,65.53,65.55,86100.0,45.3553,45.3553,45.3345,45.3484,86100.0
2007-05-02 14:55:00,65.56,65.61,65.55,65.56,123300.0,45.3553,45.3899,45.3484,45.3553,123300.0
2007-05-02 15:00:00,65.55,65.57,65.28,65.29,314800.0,45.3484,45.3622,45.1616,45.1685,314800.0
2007-05-02 15:05:00,65.29,65.45,65.24,65.34,319100.0,45.1685,45.2792,45.1339,45.2031,319100.0
2007-05-02 15:10:00,65.34,65.4,65.3,65.39,187400.0,45.2031,45.2446,45.1754,45.2377,187400.0
2007-05-02 15:15:00,65.4,65.4,65.2,65.26,359500.0,45.2446,45.2446,45.1062,45.1477,359500.0
2007-05-02 15:20:00,65.26,65.27,65.18,65.26,183800.0,45.1477,45.1547,45.0924,45.1477,183800.0
2007-05-02 15:25:00,65.27,65.27,65.18,65.23,214900.0,45.1547,45.1547,45.0924,45.127,214900.0
2007-05-02 15:30:00,65.23,65.24,65.1,65.12,321400.0,45.127,45.1339,45.037,45.0509,321400.0
2007-05-02 15:35:00,65.13,65.33,65.12,65.31,336700.0,45.0578,45.1962,45.0509,45.1823,336700.0
2007-05-02 15:40:00,65.31,65.35,65.27,65.28,191300.0,45.1823,45.21,45.1547,45.1616,191300.0
2007-05-02 15:45:00,65.28,65.3,65.07,65.23,222300.0,45.1616,45.1754,45.0163,45.127,222300.0
2007-05-02 15:50:00,65.23,65.28,65.05,65.1,229100.0,45.127,45.1616,45.0025,45.037,229100.0
2007-05-02 15:55:00,65.1,65.13,64.99,64.99,549700.0,45.037,45.0578,44.9609,44.9609,549700.0
2007-05-03 09:30:00,65.65,65.65,65.21,65.28,496500.0,45.4175,45.4175,45.1131,45.1616,496500.0
2007-05-03 09:35:00,65.26,65.28,64.67,64.71,262500.0,45.1477,45.1616,44.7396,44.7672,262500.0
2007-05-03 09:40:00,64.71,64.76,64.49,64.5,294500.0,44.7672,44.8018,44.615,44.622,294500.0
2007-05-03 09:45:00,64.55,64.59,64.2,64.25,293600.0,44.6565,44.6842,44.4144,44.449,293600.0
2007-05-03 09:50:00,64.26,64.38,64.12,64.28,606600.0,44.4559,44.5389,44.3591,44.4698,606600.0
2007-05-03 09:55:00,64.28,64.31,64.16,64.22,418500.0,44.4698,44.4905,44.3867,44.4282,418500.0
2007-05-03 10:00:00,64.22,64.33,64.19,64.28,380800.0,44.4282,44.5043,44.4075,44.4698,380800.0
2007-05-03 10:05:00,64.28,64.38,64.28,64.31,343100.0,44.4698,44.5389,44.4698,44.4905,343100.0
2007-05-03 10:10:00,64.31,64.31,63.93,63.96,352300.0,44.4905,44.4905,44.2276,44.2484,352300.0
2007-05-03 10:15:00,63.96,64.03,63.92,63.97,354400.0,44.2484,44.2968,44.2207,44.2553,354400.0
2007-05-03 10:20:00,63.96,64.05,63.87,63.9,421600.0,44.2484,44.3106,44.1861,44.2069,421600.0
2007-05-03 10:25:00,63.89,64.11,63.85,64.0,387800.0,44.2,44.3522,44.1723,44.2761,387800.0
2007-05-03 10:30:00,64.0,64.03,63.93,63.93,260800.0,44.2761,44.2968,44.2276,44.2276,260800.0
2007-05-03 10:35:00,63.93,64.01,63.93,63.99,148900.0,44.2276,44.283,44.2276,44.2691,148900.0
2007-05-03 10:40:00,63.99,64.07,63.99,64.01,159500.0,44.2691,44.3245,44.2691,44.283,159500.0
2007-05-03 10:45:00,64.0,64.01,63.95,63.97,137500.0,44.2761,44.283,44.2415,44.2553,137500.0
2007-05-03 10:50:00,63.96,64.0,63.9,63.95,161400.0,44.2484,44.2761,44.2069,44.2415,161400.0
2007-05-03 10:55:00,63.94,64.0,63.93,63.99,188500.0,44.2345,44.2761,44.2276,44.2691,188500.0
2007-05-03 11:00:00,63.99,64.0,63.83,63.84,173400.0,44.2691,44.2761,44.1584,44.1654,173400.0
2007-05-03 11:05:00,63.83,63.95,63.82,63.89,269600.0,44.1584,44.2415,44.1515,44.2,269600.0
2007-05-03 11:10:00,63.89,64.02,63.89,63.99,132100.0,44.2,44.2899,44.2,44.2691,132100.0
2007-05-03 11:15:00,64.0,64.02,63.97,64.01,105500.0,44.2761,44.2899,44.2553,44.283,105500.0
2007-05-03 11:20:00,64.01,64.1,63.99,64.08,329200.0,44.283,44.3452,44.2691,44.3314,329200.0
2007-05-03 11:25:00,64.08,64.08,63.94,64.03,204800.0,44.3314,44.3314,44.2345,44.2968,204800.0
2007-05-03 11:30:00,64.03,64.06,63.98,63.99,95000.0,44.2968,44.3176,44.2622,44.2691,95000.0
2007-05-03 11:35:00,63.99,64.01,63.99,63.99,97000.0,44.2691,44.283,44.2691,44.2691,97000.0
2007-05-03 11:40:00,63.99,64.0,63.97,63.99,127900.0,44.2691,44.2761,44.2553,44.2691,127900.0
2007-05-03 11:45:00,63.98,64.0,63.97,64.0,219500.0,44.2622,44.2761,44.2553,44.2761,219500.0
2007-05-03 11:50:00,64.0,64.0,63.94,63.94,69700.0,44.2761,44.2761,44.2345,44.2345,69700.0
2007-05-03 11:55:00,63.94,63.95,63.75,63.84,134200.0,44.2345,44.2415,44.1031,44.1654,134200.0
2007-05-03 12:00:00,63.84,63.85,63.75,63.76,117600.0,44.1654,44.1723,44.1031,44.11,117600.0
2007-05-03 12:05:00,63.76,63.83,63.75,63.83,125600.0,44.11,44.1584,44.1031,44.1584,125600.0
2007-05-03 12:10:00,63.83,63.97,63.82,63.9,76500.0,44.1584,44.2553,44.1515,44.2069,76500.0
2007-05-03 12:15:00,63.9,63.93,63.85,63.85,141600.0,44.2069,44.2276,44.1723,44.1723,141600.0
2007-05-03 12:20:00,63.86,63.89,63.85,63.88,70600.0,44.1792,44.2,44.1723,44.193,70600.0
2007-05-03 12:25:00,63.88,63.9,63.85,63.86,54500.0,44.193,44.2069,44.1723,44.1792,54500.0
2007-05-03 12:30:00,63.86,63.88,63.85,63.86,40300.0,44.1792,44.193,44.1723,44.1792,40300.0
2007-05-03 12:35:00,63.87,63.9,63.86,63.89,59300.0,44.1861,44.2069,44.1792,44.2,59300.0
2007-05-03 12:40:00,63.9,63.91,63.89,63.89,50700.0,44.2069,44.2138,44.2,44.2,50700.0
2007-05-03 12:45:00,63.89,63.9,63.88,63.9,35000.0,44.2,44.2069,44.193,44.2069,35000.0
2007-05-03 12:50:00,63.9,64.01,63.89,64.01,114900.0,44.2069,44.283,44.2,44.283,114900.0
2007-05-03 12:55:00,64.0,64.05,63.93,63.93,109100.0,44.2761,44.3106,44.2276,44.2276,109100.0
2007-05-03 13:00:00,63.93,64.0,63.9,64.0,102800.0,44.2276,44.2761,44.2069,44.2761,102800.0
2007-05-03 13:05:00,63.99,64.01,63.98,64.0,41100.0,44.2691,44.283,44.2622,44.2761,41100.0
2007-05-03 13:10:00,64.0,64.0,63.97,63.98,53400.0,44.2761,44.2761,44.2553,44.2622,53400.0
2007-05-03 13:15:00,63.98,63.99,63.9,63.9,48000.0,44.2622,44.2691,44.2069,44.2069,48000.0
2007-05-03 13:20:00,63.91,64.0,63.9,63.98,90000.0,44.2138,44.2761,44.2069,44.2622,90000.0
2007-05-03 13:25:00,63.98,64.0,63.88,63.95,173800.0,44.2622,44.2761,44.193,44.2415,173800.0
2007-05-03 13:30:00,63.95,63.97,63.9,63.95,34800.0,44.2415,44.2553,44.2069,44.2415,34800.0
2007-05-03 13:35:00,63.95,64.0,63.95,63.99,35500.0,44.2415,44.2761,44.2415,44.2691,35500.0
2007-05-03 13:40:00,64.0,64.0,63.99,64.0,79700.0,44.2761,44.2761,44.2691,44.2761,79700.0
2007-05-03 13:45:00,63.99,64.0,63.98,63.99,33300.0,44.2691,44.2761,44.2622,44.2691,33300.0
2007-05-03 13:50:00,64.0,64.0,63.98,63.99,53100.0,44.2761,44.2761,44.2622,44.2691,53100.0
2007-05-03 13:55:00,63.99,64.0,63.97,63.98,47200.0,44.2691,44.2761,44.2553,44.2622,47200.0
2007-05-03 14:00:00,63.98,63.99,63.97,63.98,28200.0,44.2622,44.2691,44.2553,44.2622,28200.0
2007-05-03 14:05:00,63.98,63.99,63.96,63.99,65300.0,44.2622,44.2691,44.2484,44.2691,65300.0
2007-05-03 14:10:00,63.98,63.99,63.98,63.99,46300.0,44.2622,44.2691,44.2622,44.2691,46300.0
2007-05-03 14:15:00,63.98,64.0,63.98,63.99,126300.0,44.2622,44.2761,44.2622,44.2691,126300.0
2007-05-03 14:20:00,63.99,63.99,63.96,63.98,139500.0,44.2691,44.2691,44.2484,44.2622,139500.0
2007-05-03 14:25:00,63.98,64.0,63.98,63.99,38600.0,44.2622,44.2761,44.2622,44.2691,38600.0
2007-05-03 14:30:00,63.99,64.0,63.96,63.96,54400.0,44.2691,44.2761,44.2484,44.2484,54400.0
2007-05-03 14:35:00,63.96,63.98,63.94,63.96,79400.0,44.2484,44.2622,44.2345,44.2484,79400.0
2007-05-03 14:40:00,63.96,63.98,63.95,63.97,38700.0,44.2484,44.2622,44.2415,44.2553,38700.0
2007-05-03 14:45:00,63.97,63.98,63.96,63.98,54000.0,44.2553,44.2622,44.2484,44.2622,54000.0
2007-05-03 14:50:00,63.98,63.99,63.97,63.98,66300.0,44.2622,44.2691,44.2553,44.2622,66300.0
2007-05-03 14:55:00,63.98,63.99,63.97,63.99,63700.0,44.2622,44.2691,44.2553,44.2691,63700.0
2007-05-03 15:00:00,63.98,63.99,63.96,63.97,87700.0,44.2622,44.2691,44.2484,44.2553,87700.0
2007-05-03 15:05:00,63.97,63.98,63.95,63.95,74000.0,44.2553,44.2622,44.2415,44.2415,74000.0
2007-05-03 15:10:00,63.95,63.95,63.9,63.9,100300.0,44.2415,44.2415,44.2069,44.2069,100300.0
2007-05-03 15:15:00,63.89,63.94,63.89,63.93,142000.0,44.2,44.2345,44.2,44.2276,142000.0
2007-05-03 15:20:00,63.92,63.99,63.92,63.99,70800.0,44.2207,44.2691,44.2207,44.2691,70800.0
2007-05-03 15:25:00,63.99,64.0,63.97,63.97,77700.0,44.2691,44.2761,44.2553,44.2553,77700.0
2007-05-03 15:30:00,63.97,63.98,63.94,63.96,157200.0,44.2553,44.2622,44.2345,44.2484,157200.0
2007-05-03 15:35:00,63.96,63.97,63.9,63.9,76300.0,44.2484,44.2553,44.2069,44.2069,76300.0
2007-05-03 15:40:00,63.9,63.9,63.83,63.84,210300.0,44.2069,44.2069,44.1584,44.1654,210300.0
2007-05-03 15:45:00,63.83,63.91,63.82,63.9,224600.0,44.1584,44.2138,44.1515,44.2069,224600.0
2007-05-03 15:50:00,63.91,63.96,63.86,63.91,390200.0,44.2138,44.2484,44.1792,44.2138,390200.0
2007-05-03 15:55:00,63.9,63.91,63.85,63.89,452300.0,44.2069,44.2138,44.1723,44.2,452300.0
2007-05-04 09:30:00,63.76,63.8,63.51,63.56,440500.0,44.11,44.1377,43.9371,43.9717,440500.0
2007-05-04 09:35:00,63.56,63.58,63.36,63.39,178100.0,43.9717,43.9855,43.8333,43.854,178100.0
2007-05-04 09:40:00,63.35,63.42,63.13,63.24,248500.0,43.8264,43.8748,43.6742,43.7503,248500.0
2007-05-04 09:45:00,63.25,63.5,63.11,63.35,349800.0,43.7572,43.9301,43.6603,43.8264,349800.0
2007-05-04 09:50:00,63.36,63.46,63.3,63.32,169500.0,43.8333,43.9025,43.7918,43.8056,169500.0
2007-05-04 09:55:00,63.32,63.32,63.14,63.21,212500.0,43.8056,43.8056,43.6811,43.7295,212500.0
2007-05-04 10:00:00,63.2,63.3,63.18,63.2,135000.0,43.7226,43.7918,43.7088,43.7226,135000.0
2007-05-04 10:05:00,63.2,63.26,63.17,63.25,205200.0,43.7226,43.7641,43.7018,43.7572,205200.0
2007-05-04 10:10:00,63.25,63.31,63.24,63.27,103300.0,43.7572,43.7987,43.7503,43.771,103300.0
2007-05-04 10:15:00,63.27,63.41,63.27,63.4,247900.0,43.771,43.8679,43.771,43.861,247900.0
2007-05-04 10:20:00,63.4,63.52,63.36,63.52,281100.0,43.861,43.944,43.8333,43.944,281100.0
2007-05-04 10:25:00,63.51,63.53,63.45,63.48,181200.0,43.9371,43.9509,43.8956,43.9163,181200.0
2007-05-04 10:30:00,63.48,63.49,63.35,63.36,102300.0,43.9163,43.9232,43.8264,43.8333,102300.0
2007-05-04 10:35:00,63.36,63.39,63.26,63.26,111500.0,43.8333,43.854,43.7641,43.7641,111500.0
2007-05-04 10:40:00,63.26,63.34,63.2,63.32,152200.0,43.7641,43.8195,43.7226,43.8056,152200.0
2007-05-04 10:45:00,63.33,63.37,63.19,63.21,161300.0,43.8125,43.8402,43.7157,43.7295,161300.0
2007-05-04 10:50:00,63.21,63.21,63.1,63.19,174100.0,43.7295,43.7295,43.6534,43.7157,174100.0
2007-05-04 10:55:00,63.19,63.33,63.15,63.27,105300.0,43.7157,43.8125,43.688,43.771,105300.0
2007-05-04 11:00:00,63.24,63.4,63.22,63.36,67400.0,43.7503,43.861,43.7364,43.8333,67400.0
2007-05-04 11:05:00,63.37,63.37,63.18,63.3,91900.0,43.8402,43.8402,43.7088,43.7918,91900.0
2007-05-04 11:10:00,63.3,63.34,63.21,63.24,55400.0,43.7918,43.8195,43.7295,43.7503,55400.0
2007-05-04 11:15:00,63.25,63.25,63.13,63.16,118100.0,43.7572,43.7572,43.6742,43.6949,118100.0
2007-05-04 11:20:00,63.16,63.28,63.13,63.28,58500.0,43.6949,43.7779,43.6742,43.7779,58500.0
2007-05-04 11:25:00,63.28,63.32,63.25,63.27,77900.0,43.7779,43.8056,43.7572,43.771,77900.0
2007-05-04 11:30:00,63.27,63.27,63.17,63.18,81600.0,43.771,43.771,43.7018,43.7088,81600.0
2007-05-04 11:35:00,63.18,63.26,63.14,63.16,106500.0,43.7088,43.7641,43.6811,43.6949,106500.0
2007-05-04 11:40:00,63.17,63.23,63.08,63.19,170600.0,43.7018,43.7434,43.6396,43.7157,170600.0
2007-05-04 11:45:00,63.2,63.22,63.15,63.22,195800.0,43.7226,43.7364,43.688,43.7364,195800.0
2007-05-04 11:50:00,63.22,63.26,63.17,63.19,67300.0,43.7364,43.7641,43.7018,43.7157,67300.0
2007-05-04 11:55:00,63.2,63.21,63.17,63.2,45600.0,43.7226,43.7295,43.7018,43.7226,45600.0
2007-05-04 12:00:00,63.19,63.2,63.15,63.19,106100.0,43.7157,43.7226,43.688,43.7157,106100.0
2007-05-04 12:05:00,63.18,63.76,63.17,63.29,224500.0,43.7088,44.11,43.7018,43.7849,224500.0
2007-05-04 12:10:00,63.29,63.32,63.27,63.3,124400.0,43.7849,43.8056,43.771,43.7918,124400.0
2007-05-04 12:15:00,63.3,63.31,63.21,63.28,125700.0,43.7918,43.7987,43.7295,43.7779,125700.0
2007-05-04 12:20:00,63.28,63.29,63.24,63.24,283300.0,43.7779,43.7849,43.7503,43.7503,283300.0
2007-05-04 12:25:00,63.24,63.28,63.23,63.25,241800.0,43.7503,43.7779,43.7434,43.7572,241800.0
2007-05-04 12:30:00,63.25,63.26,63.13,63.24,167800.0,43.7572,43.7641,43.6742,43.7503,167800.0
2007-05-04 12:35:00,63.24,63.3,63.22,63.27,110400.0,43.7503,43.7918,43.7364,43.771,110400.0
2007-05-04 12:40:00,63.27,63.36,63.27,63.32,39500.0,43.771,43.8333,43.771,43.8056,39500.0
2007-05-04 12:45:00,63.32,63.44,63.25,63.43,182000.0,43.8056,43.8886,43.7572,43.8817,182000.0
2007-05-04 12:50:00,63.42,63.43,63.4,63.42,231900.0,43.8748,43.8817,43.861,43.8748,231900.0
2007-05-04 12:55:00,63.42,63.55,63.41,63.54,118300.0,43.8748,43.9647,43.8679,43.9578,118300.0
2007-05-04 13:00:00,63.54,63.55,63.44,63.5,82500.0,43.9578,43.9647,43.8886,43.9301,82500.0
2007-05-04 13:05:00,63.5,63.5,63.41,63.41,49100.0,43.9301,43.9301,43.8679,43.8679,49100.0
2007-05-04 13:10:00,63.41,63.47,63.41,63.47,42200.0,43.8679,43.9094,43.8679,43.9094,42200.0
2007-05-04 13:15:00,63.47,63.49,63.4,63.42,30200.0,43.9094,43.9232,43.861,43.8748,30200.0
2007-05-04 13:20:00,63.42,63.49,63.4,63.48,64900.0,43.8748,43.9232,43.861,43.9163,64900.0
2007-05-04 13:25:00,63.47,63.5,63.46,63.48,146200.0,43.9094,43.9301,43.9025,43.9163,146200.0
2007-05-04 13:30:00,63.46,63.56,63.46,63.53,69100.0,43.9025,43.9717,43.9025,43.9509,69100.0
2007-05-04 13:35:00,63.53,63.53,63.49,63.5,209800.0,43.9509,43.9509,43.9232,43.9301,209800.0
2007-05-04 13:40:00,63.5,63.53,63.43,63.48,60900.0,43.9301,43.9509,43.8817,43.9163,60900.0
2007-05-04 13:45:00,63.48,63.5,63.43,63.48,56100.0,43.9163,43.9301,43.8817,43.9163,56100.0
2007-05-04 13:50:00,63.49,63.49,63.41,63.41,63000.0,43.9232,43.9232,43.8679,43.8679,63000.0
2007-05-04 13:55:00,63.41,63.42,63.31,63.4,81100.0,43.8679,43.8748,43.7987,43.861,81100.0
2007-05-04 14:00:00,63.4,63.44,63.38,63.42,52300.0,43.861,43.8886,43.8471,43.8748,52300.0
2007-05-04 14:05:00,63.42,63.44,63.35,63.4,74100.0,43.8748,43.8886,43.8264,43.861,74100.0
2007-05-04 14:10:00,63.4,63.48,63.39,63.47,38100.0,43.861,43.9163,43.854,43.9094,38100.0
2007-05-04 14:15:00,63.47,63.51,63.45,63.45,101000.0,43.9094,43.9371,43.8956,43.8956,101000.0
2007-05-04 14:20:00,63.45,63.5,63.42,63.46,45000.0,43.8956,43.9301,43.8748,43.9025,45000.0
2007-05-04 14:25:00,63.47,63.47,63.43,63.46,51600.0,43.9094,43.9094,43.8817,43.9025,51600.0
2007-05-04 14:30:00,63.46,63.49,63.42,63.48,60600.0,43.9025,43.9232,43.8748,43.9163,60600.0
2007-05-04 14:35:00,63.48,63.48,63.41,63.43,67800.0,43.9163,43.9163,43.8679,43.8817,67800.0
2007-05-04 14:40:00,63.44,63.48,63.39,63.44,198200.0,43.8886,43.9163,43.854,43.8886,198200.0
2007-05-04 14:45:00,63.43,63.48,63.42,63.46,109500.0,43.8817,43.9163,43.8748,43.9025,109500.0
2007-05-04 14:50:00,63.46,63.48,63.42,63.48,94400.0,43.9025,43.9163,43.8748,43.9163,94400.0
2007-05-04 14:55:00,63.48,63.52,63.46,63.5,122900.0,43.9163,43.944,43.9025,43.9301,122900.0
2007-05-04 15:00:00,63.51,63.61,63.5,63.61,110900.0,43.9371,44.0062,43.9301,44.0062,110900.0
2007-05-04 15:05:00,63.61,63.66,63.56,63.56,79300.0,44.0062,44.0408,43.9717,43.9717,79300.0
2007-05-04 15:10:00,63.56,63.64,63.56,63.61,99200.0,43.9717,44.027,43.9717,44.0062,99200.0
2007-05-04 15:15:00,63.61,63.63,63.58,63.6,64200.0,44.0062,44.0201,43.9855,43.9993,64200.0
2007-05-04 15:20:00,63.6,63.64,63.59,63.6,101800.0,43.9993,44.027,43.9924,43.9993,101800.0
2007-05-04 15:25:00,63.6,63.72,63.6,63.69,238900.0,43.9993,44.0823,43.9993,44.0616,238900.0
2007-05-04 15:30:00,63.69,63.77,63.66,63.71,225300.0,44.0616,44.1169,44.0408,44.0754,225300.0
2007-05-04 15:35:00,63.71,63.76,63.67,63.69,144000.0,44.0754,44.11,44.0478,44.0616,144000.0
2007-05-04 15:40:00,63.68,63.7,63.66,63.67,156400.0,44.0547,44.0685,44.0408,44.0478,156400.0
2007-05-04 15:45:00,63.68,63.7,63.64,63.64,200100.0,44.0547,44.0685,44.027,44.027,200100.0
2007-05-04 15:50:00,63.65,63.67,63.61,63.66,229000.0,44.0339,44.0478,44.0062,44.0408,229000.0
2007-05-04 15:55:00,63.67,63.8,63.65,63.73,277600.0,44.0478,44.1377,44.0339,44.0893,277600.0
2007-05-07 09:30:00,63.89,64.25,63.87,64.0,345100.0,44.2,44.449,44.1861,44.2761,345100.0
2007-05-07 09:35:00,64.02,64.2,63.8,63.99,98900.0,44.2899,44.4144,44.1377,44.2691,98900.0
2007-05-07 09:40:00,63.92,64.08,63.92,64.01,93000.0,44.2207,44.3314,44.2207,44.283,93000.0
2007-05-07 09:45:00,64.01,64.08,63.98,64.05,147100.0,44.283,44.3314,44.2622,44.3106,147100.0
2007-05-07 09:50:00,64.06,64.12,64.05,64.12,84900.0,44.3176,44.3591,44.3106,44.3591,84900.0
2007-05-07 09:55:00,64.12,64.26,64.07,64.08,141500.0,44.3591,44.4559,44.3245,44.3314,141500.0
2007-05-07 10:00:00,64.06,64.1,63.99,64.06,115600.0,44.3176,44.3452,44.2691,44.3176,115600.0
2007-05-07 10:05:00,64.07,64.1,64.01,64.05,89100.0,44.3245,44.3452,44.283,44.3106,89100.0
2007-05-07 10:10:00,64.05,64.08,63.99,64.02,69500.0,44.3106,44.3314,44.2691,44.2899,69500.0
2007-05-07 10:15:00,64.01,64.12,63.99,64.03,68800.0,44.283,44.3591,44.2691,44.2968,68800.0
2007-05-07 10:20:00,64.03,64.17,64.02,64.14,150200.0,44.2968,44.3937,44.2899,44.3729,150200.0
2007-05-07 10:25:00,64.14,64.2,64.09,64.15,69400.0,44.3729,44.4144,44.3383,44.3798,69400.0
2007-05-07 10:30:00,64.14,64.15,64.06,64.08,52700.0,44.3729,44.3798,44.3176,44.3314,52700.0
2007-05-07 10:35:00,64.08,64.19,64.08,64.16,71900.0,44.3314,44.4075,44.3314,44.3867,71900.0
2007-05-07 10:40:00,64.16,64.18,64.1,64.14,56400.0,44.3867,44.4006,44.3452,44.3729,56400.0
2007-05-07 10:45:00,64.15,64.16,64.03,64.05,130400.0,44.3798,44.3867,44.2968,44.3106,130400.0
2007-05-07 10:50:00,64.05,64.06,64.0,64.02,62600.0,44.3106,44.3176,44.2761,44.2899,62600.0
2007-05-07 10:55:00,64.03,64.11,64.02,64.1,42400.0,44.2968,44.3522,44.2899,44.3452,42400.0
2007-05-07 11:00:00,64.09,64.11,64.04,64.11,47700.0,44.3383,44.3522,44.3037,44.3522,47700.0
2007-05-07 11:05:00,64.11,64.12,64.01,64.05,79300.0,44.3522,44.3591,44.283,44.3106,79300.0
2007-05-07 11:10:00,64.05,64.08,64.04,64.07,28800.0,44.3106,44.3314,44.3037,44.3245,28800.0
2007-05-07 11:15:00,64.08,64.13,64.06,64.13,44300.0,44.3314,44.366,44.3176,44.366,44300.0
2007-05-07 11:20:00,64.12,64.12,64.0,64.05,75500.0,44.3591,44.3591,44.2761,44.3106,75500.0
2007-05-07 11:25:00,64.06,64.09,64.04,64.05,46000.0,44.3176,44.3383,44.3037,44.3106,46000.0
2007-05-07 11:30:00,64.04,64.04,64.01,64.03,46100.0,44.3037,44.3037,44.283,44.2968,46100.0
2007-05-07 11:35:00,64.03,64.1,64.03,64.1,59200.0,44.2968,44.3452,44.2968,44.3452,59200.0
2007-05-07 11:40:00,64.09,64.15,64.09,64.15,47600.0,44.3383,44.3798,44.3383,44.3798,47600.0
2007-05-07 11:45:00,64.14,64.2,64.14,64.18,53000.0,44.3729,44.4144,44.3729,44.4006,53000.0
2007-05-07 11:50:00,64.19,64.19,64.14,64.15,45800.0,44.4075,44.4075,44.3729,44.3798,45800.0
2007-05-07 11:55:00,64.14,64.15,64.12,64.14,30800.0,44.3729,44.3798,44.3591,44.3729,30800.0
2007-05-07 12:00:00,64.13,64.15,64.08,64.09,70300.0,44.366,44.3798,44.3314,44.3383,70300.0
2007-05-07 12:05:00,64.08,64.18,64.07,64.14,76700.0,44.3314,44.4006,44.3245,44.3729,76700.0
2007-05-07 12:10:00,64.14,64.17,64.09,64.1,74700.0,44.3729,44.3937,44.3383,44.3452,74700.0
2007-05-07 12:15:00,64.1,64.16,64.1,64.1,50600.0,44.3452,44.3867,44.3452,44.3452,50600.0
2007-05-07 12:20:00,64.1,64.17,64.1,64.14,48100.0,44.3452,44.3937,44.3452,44.3729,48100.0
2007-05-07 12:25:00,64.14,64.2,64.14,64.2,35400.0,44.3729,44.4144,44.3729,44.4144,35400.0
2007-05-07 12:30:00,64.2,64.2,64.18,64.19,23900.0,44.4144,44.4144,44.4006,44.4075,23900.0
2007-05-07 12:35:00,64.19,64.19,64.17,64.18,19300.0,44.4075,44.4075,44.3937,44.4006,19300.0
2007-05-07 12:40:00,64.19,64.19,64.16,64.17,29500.0,44.4075,44.4075,44.3867,44.3937,29500.0
2007-05-07 12:45:00,64.18,64.2,64.18,64.19,33300.0,44.4006,44.4144,44.4006,44.4075,33300.0
2007-05-07 12:50:00,64.2,64.2,64.18,64.19,26600.0,44.4144,44.4144,44.4006,44.4075,26600.0
2007-05-07 12:55:00,64.19,64.19,64.13,64.14,39700.0,44.4075,44.4075,44.366,44.3729,39700.0
2007-05-07 13:00:00,64.13,64.15,64.1,64.14,57600.0,44.366,44.3798,44.3452,44.3729,57600.0
2007-05-07 13:05:00,64.14,64.18,64.11,64.17,55900.0,44.3729,44.4006,44.3522,44.3937,55900.0
2007-05-07 13:10:00,64.17,64.2,64.15,64.19,35900.0,44.3937,44.4144,44.3798,44.4075,35900.0
2007-05-07 13:15:00,64.19,64.2,64.15,64.16,28200.0,44.4075,44.4144,44.3798,44.3867,28200.0
2007-05-07 13:20:00,64.15,64.15,64.09,64.14,27800.0,44.3798,44.3798,44.3383,44.3729,27800.0
2007-05-07 13:25:00,64.13,64.22,64.13,64.21,30700.0,44.366,44.4282,44.366,44.4213,30700.0
2007-05-07 13:30:00,64.21,64.23,64.19,64.22,27100.0,44.4213,44.4352,44.4075,44.4282,27100.0
2007-05-07 13:35:00,64.22,64.25,64.19,64.25,47200.0,44.4282,44.449,44.4075,44.449,47200.0
2007-05-07 13:40:00,64.25,64.25,64.21,64.22,41900.0,44.449,44.449,44.4213,44.4282,41900.0
2007-05-07 13:45:00,64.22,64.22,64.18,64.21,23500.0,44.4282,44.4282,44.4006,44.4213,23500.0
2007-05-07 13:50:00,64.21,64.23,64.19,64.23,33900.0,44.4213,44.4352,44.4075,44.4352,33900.0
2007-05-07 13:55:00,64.23,64.34,64.23,64.27,86300.0,44.4352,44.5113,44.4352,44.4628,86300.0
2007-05-07 14:00:00,64.27,64.27,64.23,64.26,31800.0,44.4628,44.4628,44.4352,44.4559,31800.0
2007-05-07 14:05:00,64.25,64.3,64.23,64.29,40500.0,44.449,44.4836,44.4352,44.4767,40500.0
2007-05-07 14:10:00,64.28,64.34,64.28,64.29,64500.0,44.4698,44.5113,44.4698,44.4767,64500.0
2007-05-07 14:15:00,64.29,64.33,64.22,64.23,117400.0,44.4767,44.5043,44.4282,44.4352,117400.0
2007-05-07 14:20:00,64.22,64.24,64.2,64.2,49200.0,44.4282,44.4421,44.4144,44.4144,49200.0
2007-05-07 14:25:00,64.21,64.24,64.19,64.22,64000.0,44.4213,44.4421,44.4075,44.4282,64000.0
2007-05-07 14:30:00,64.22,64.23,64.13,64.16,51600.0,44.4282,44.4352,44.366,44.3867,51600.0
2007-05-07 14:35:00,64.16,64.16,64.1,64.16,65300.0,44.3867,44.3867,44.3452,44.3867,65300.0
2007-05-07 14:40:00,64.16,64.18,64.15,64.16,67200.0,44.3867,44.4006,44.3798,44.3867,67200.0
2007-05-07 14:45:00,64.15,64.18,64.15,64.18,106800.0,44.3798,44.4006,44.3798,44.4006,106800.0
2007-05-07 14:50:00,64.17,64.18,64.14,64.15,71300.0,44.3937,44.4006,44.3729,44.3798,71300.0
2007-05-07 14:55:00,64.14,64.16,64.11,64.13,64800.0,44.3729,44.3867,44.3522,44.366,64800.0
2007-05-07 15:00:00,64.13,64.13,64.04,64.05,54900.0,44.366,44.366,44.3037,44.3106,54900.0
2007-05-07 15:05:00,64.05,64.05,63.9,63.91,81400.0,44.3106,44.3106,44.2069,44.2138,81400.0
2007-05-07 15:10:00,63.92,63.94,63.86,63.89,155200.0,44.2207,44.2345,44.1792,44.2,155200.0
2007-05-07 15:15:00,63.88,63.89,63.83,63.86,78400.0,44.193,44.2,44.1584,44.1792,78400.0
2007-05-07 15:20:00,63.86,63.87,63.82,63.85,146200.0,44.1792,44.1861,44.1515,44.1723,146200.0
2007-05-07 15:25:00,63.84,63.85,63.81,63.83,70500.0,44.1654,44.1723,44.1446,44.1584,70500.0
2007-05-07 15:30:00,63.83,63.83,63.72,63.76,191300.0,44.1584,44.1584,44.0823,44.11,191300.0
2007-05-07 15:35:00,63.75,63.87,63.75,63.8,148500.0,44.1031,44.1861,44.1031,44.1377,148500.0
2007-05-07 15:40:00,63.79,63.82,63.79,63.8,178500.0,44.1308,44.1515,44.1308,44.1377,178500.0
2007-05-07 15:45:00,63.8,63.8,63.7,63.71,138600.0,44.1377,44.1377,44.0685,44.0754,138600.0
2007-05-07 15:50:00,63.71,63.78,63.71,63.75,171800.0,44.0754,44.1239,44.0754,44.1031,171800.0
2007-05-07 15:55:00,63.76,63.78,63.7,63.75,227700.0,44.11,44.1239,44.0685,44.1031,227700.0
2007-05-08 09:30:00,63.57,63.59,62.95,63.02,588200.0,43.9786,43.9924,43.5496,43.5981,588200.0
2007-05-08 09:35:00,63.03,63.23,63.01,63.13,296600.0,43.605,43.7434,43.5912,43.6742,296600.0
2007-05-08 09:40:00,63.14,63.43,63.11,63.42,200200.0,43.6811,43.8817,43.6603,43.8748,200200.0
2007-05-08 09:45:00,63.43,63.45,63.1,63.38,272200.0,43.8817,43.8956,43.6534,43.8471,272200.0
2007-05-08 09:50:00,63.39,63.4,63.35,63.39,113100.0,43.854,43.861,43.8264,43.854,113100.0
2007-05-08 09:55:00,63.4,63.4,63.16,63.17,159900.0,43.861,43.861,43.6949,43.7018,159900.0
2007-05-08 10:00:00,63.17,63.27,62.99,63.04,160500.0,43.7018,43.771,43.5773,43.6119,160500.0
2007-05-08 10:05:00,63.05,63.11,63.01,63.09,298000.0,43.6188,43.6603,43.5912,43.6465,298000.0
2007-05-08 10:10:00,63.08,63.19,63.04,63.04,204700.0,43.6396,43.7157,43.6119,43.6119,204700.0
2007-05-08 10:15:00,63.04,63.16,62.98,63.0,452400.0,43.6119,43.6949,43.5704,43.5842,452400.0
2007-05-08 10:20:00,63.0,63.05,62.9,62.97,296300.0,43.5842,43.6188,43.5151,43.5635,296300.0
2007-05-08 10:25:00,62.97,63.01,62.95,62.99,99000.0,43.5635,43.5912,43.5496,43.5773,99000.0
2007-05-08 10:30:00,62.99,63.05,62.96,63.01,199600.0,43.5773,43.6188,43.5566,43.5912,199600.0
2007-05-08 10:35:00,63.01,63.31,63.0,63.22,595100.0,43.5912,43.7987,43.5842,43.7364,595100.0
2007-05-08 10:40:00,63.22,63.27,63.16,63.19,102500.0,43.7364,43.771,43.6949,43.7157,102500.0
2007-05-08 10:45:00,63.2,63.25,63.14,63.18,297900.0,43.7226,43.7572,43.6811,43.7088,297900.0
2007-05-08 10:50:00,63.17,63.18,63.11,63.12,123300.0,43.7018,43.7088,43.6603,43.6673,123300.0
2007-05-08 10:55:00,63.12,63.15,63.1,63.12,127700.0,43.6673,43.688,43.6534,43.6673,127700.0
2007-05-08 11:00:00,63.12,63.13,63.09,63.12,168100.0,43.6673,43.6742,43.6465,43.6673,168100.0
2007-05-08 11:05:00,63.12,63.19,63.11,63.16,86900.0,43.6673,43.7157,43.6603,43.6949,86900.0
2007-05-08 11:10:00,63.17,63.17,63.14,63.16,103000.0,43.7018,43.7018,43.6811,43.6949,103000.0
2007-05-08 11:15:00,63.17,63.21,63.16,63.18,40300.0,43.7018,43.7295,43.6949,43.7088,40300.0
2007-05-08 11:20:00,63.18,63.39,63.15,63.35,161300.0,43.7088,43.854,43.688,43.8264,161300.0
2007-05-08 11:25:00,63.36,63.45,63.27,63.3,141700.0,43.8333,43.8956,43.771,43.7918,141700.0
2007-05-08 11:30:00,63.29,63.45,63.29,63.31,139500.0,43.7849,43.8956,43.7849,43.7987,139500.0
2007-05-08 11:35:00,63.31,63.31,63.08,63.1,101600.0,43.7987,43.7987,43.6396,43.6534,101600.0
2007-05-08 11:40:00,63.1,63.11,63.0,63.09,128500.0,43.6534,43.6603,43.5842,43.6465,128500.0
2007-05-08 11:45:00,63.09,63.1,63.0,63.05,87300.0,43.6465,43.6534,43.5842,43.6188,87300.0
2007-05-08 11:50:00,63.06,63.08,62.98,62.98,96700.0,43.6257,43.6396,43.5704,43.5704,96700.0
2007-05-08 11:55:00,62.98,63.02,62.96,63.0,231200.0,43.5704,43.5981,43.5566,43.5842,231200.0
2007-05-08 12:00:00,63.0,63.15,62.99,63.04,131800.0,43.5842,43.688,43.5773,43.6119,131800.0
2007-05-08 12:05:00,63.05,63.07,63.04,63.04,40600.0,43.6188,43.6327,43.6119,43.6119,40600.0
2007-05-08 12:10:00,63.04,63.06,63.03,63.06,38700.0,43.6119,43.6257,43.605,43.6257,38700.0
2007-05-08 12:15:00,63.05,63.08,63.0,63.0,118400.0,43.6188,43.6396,43.5842,43.5842,118400.0
2007-05-08 12:20:00,63.0,63.0,62.86,62.88,102000.0,43.5842,43.5842,43.4874,43.5012,102000.0
2007-05-08 12:25:00,62.87,62.89,62.81,62.89,80100.0,43.4943,43.5081,43.4528,43.5081,80100.0
2007-05-08 12:30:00,62.89,62.89,62.83,62.84,78800.0,43.5081,43.5081,43.4666,43.4735,78800.0
2007-05-08 12:35:00,62.83,62.84,62.77,62.8,71100.0,43.4666,43.4735,43.4251,43.4459,71100.0
2007-05-08 12:40:00,62.8,62.82,62.78,62.8,116300.0,43.4459,43.4597,43.432,43.4459,116300.0
2007-05-08 12:45:00,62.8,62.83,62.78,62.83,105000.0,43.4459,43.4666,43.432,43.4666,105000.0
2007-05-08 12:50:00,62.83,62.85,62.79,62.82,157800.0,43.4666,43.4805,43.439,43.4597,157800.0
2007-05-08 12:55:00,62.82,62.83,62.8,62.83,59600.0,43.4597,43.4666,43.4459,43.4666,59600.0
2007-05-08 13:00:00,62.83,62.83,62.78,62.79,74200.0,43.4666,43.4666,43.432,43.439,74200.0
2007-05-08 13:05:00,62.78,62.81,62.78,62.81,74100.0,43.432,43.4528,43.432,43.4528,74100.0
2007-05-08 13:10:00,62.81,62.92,62.8,62.89,139200.0,43.4528,43.5289,43.4459,43.5081,139200.0
2007-05-08 13:15:00,62.9,63.0,62.87,62.98,226100.0,43.5151,43.5842,43.4943,43.5704,226100.0
2007-05-08 13:20:00,62.99,63.0,62.92,62.92,109600.0,43.5773,43.5842,43.5289,43.5289,109600.0
2007-05-08 13:25:00,62.91,62.95,62.83,62.89,84600.0,43.522,43.5496,43.4666,43.5081,84600.0
2007-05-08 13:30:00,62.88,62.89,62.86,62.87,80100.0,43.5012,43.5081,43.4874,43.4943,80100.0
2007-05-08 13:35:00,62.88,62.89,62.82,62.89,87200.0,43.5012,43.5081,43.4597,43.5081,87200.0
2007-05-08 13:40:00,62.89,62.9,62.84,62.89,69900.0,43.5081,43.5151,43.4735,43.5081,69900.0
2007-05-08 13:45:00,62.89,62.9,62.85,62.86,70900.0,43.5081,43.5151,43.4805,43.4874,70900.0
2007-05-08 13:50:00,62.87,62.87,62.8,62.81,193100.0,43.4943,43.4943,43.4459,43.4528,193100.0
2007-05-08 13:55:00,62.82,62.83,62.78,62.8,121600.0,43.4597,43.4666,43.432,43.4459,121600.0
2007-05-08 14:00:00,62.8,62.81,62.79,62.8,122100.0,43.4459,43.4528,43.439,43.4459,122100.0
2007-05-08 14:05:00,62.8,62.81,62.78,62.79,144100.0,43.4459,43.4528,43.432,43.439,144100.0
2007-05-08 14:10:00,62.8,62.84,62.79,62.79,185000.0,43.4459,43.4735,43.439,43.439,185000.0
2007-05-08 14:15:00,62.8,62.84,62.78,62.83,300300.0,43.4459,43.4735,43.432,43.4666,300300.0
2007-05-08 14:20:00,62.84,62.87,62.82,62.84,72900.0,43.4735,43.4943,43.4597,43.4735,72900.0
2007-05-08 14:25:00,62.84,62.9,62.82,62.85,102200.0,43.4735,43.5151,43.4597,43.4805,102200.0
2007-05-08 14:30:00,62.85,62.9,62.82,62.82,84100.0,43.4805,43.5151,43.4597,43.4597,84100.0
2007-05-08 14:35:00,62.82,62.83,62.78,62.79,108800.0,43.4597,43.4666,43.432,43.439,108800.0
2007-05-08 14:40:00,62.79,62.82,62.75,62.75,114600.0,43.439,43.4597,43.4113,43.4113,114600.0
2007-05-08 14:45:00,62.76,62.81,62.75,62.77,117800.0,43.4182,43.4528,43.4113,43.4251,117800.0
2007-05-08 14:50:00,62.77,62.78,62.68,62.74,215000.0,43.4251,43.432,43.3629,43.4044,215000.0
2007-05-08 14:55:00,62.75,62.8,62.74,62.76,100100.0,43.4113,43.4459,43.4044,43.4182,100100.0
2007-05-08 15:00:00,62.75,62.78,62.68,62.76,185900.0,43.4113,43.432,43.3629,43.4182,185900.0
2007-05-08 15:05:00,62.76,62.8,62.76,62.8,109500.0,43.4182,43.4459,43.4182,43.4459,109500.0
2007-05-08 15:10:00,62.79,62.81,62.77,62.8,92400.0,43.439,43.4528,43.4251,43.4459,92400.0
2007-05-08 15:15:00,62.8,62.81,62.76,62.79,154300.0,43.4459,43.4528,43.4182,43.439,154300.0
2007-05-08 15:20:00,62.79,62.8,62.73,62.79,136600.0,43.439,43.4459,43.3974,43.439,136600.0
2007-05-08 15:25:00,62.79,62.87,62.78,62.87,249800.0,43.439,43.4943,43.432,43.4943,249800.0
2007-05-08 15:30:00,62.87,62.87,62.78,62.79,190300.0,43.4943,43.4943,43.432,43.439,190300.0
2007-05-08 15:35:00,62.79,62.81,62.78,62.79,203800.0,43.439,43.4528,43.432,43.439,203800.0
2007-05-08 15:40:00,62.79,62.8,62.69,62.73,347200.0,43.439,43.4459,43.3698,43.3974,347200.0
2007-05-08 15:45:00,62.72,62.74,62.72,62.74,208300.0,43.3905,43.4044,43.3905,43.4044,208300.0
2007-05-08 15:50:00,62.73,62.79,62.73,62.75,315700.0,43.3974,43.439,43.3974,43.4113,315700.0
2007-05-08 15:55:00,62.76,62.76,62.65,62.66,422500.0,43.4182,43.4182,43.3421,43.349,422500.0
2007-05-09 09:30:00,62.25,62.5,62.21,62.33,500900.0,43.0654,43.2383,43.0377,43.1207,500900.0
2007-05-09 09:35:00,62.33,62.35,62.3,62.35,99400.0,43.1207,43.1346,43.1,43.1346,99400.0
2007-05-09 09:40:00,62.33,62.35,62.31,62.31,113900.0,43.1207,43.1346,43.1069,43.1069,113900.0
2007-05-09 09:45:00,62.31,62.45,62.21,62.32,433100.0,43.1069,43.2037,43.0377,43.1138,433100.0
2007-05-09 09:50:00,62.32,62.42,62.3,62.35,174900.0,43.1138,43.183,43.1,43.1346,174900.0
2007-05-09 09:55:00,62.36,62.47,62.35,62.43,135500.0,43.1415,43.2176,43.1346,43.1899,135500.0
2007-05-09 10:00:00,62.43,62.61,62.42,62.61,211400.0,43.1899,43.3144,43.183,43.3144,211400.0
2007-05-09 10:05:00,62.6,62.7,62.48,62.5,244600.0,43.3075,43.3767,43.2245,43.2383,244600.0
2007-05-09 10:10:00,62.5,62.52,62.41,62.45,190700.0,43.2383,43.2522,43.1761,43.2037,190700.0
2007-05-09 10:15:00,62.47,62.65,62.47,62.59,159700.0,43.2176,43.3421,43.2176,43.3006,159700.0
2007-05-09 10:20:00,62.6,62.7,62.59,62.69,92200.0,43.3075,43.3767,43.3006,43.3698,92200.0
2007-05-09 10:25:00,62.7,62.92,62.65,62.92,320500.0,43.3767,43.5289,43.3421,43.5289,320500.0
2007-05-09 10:30:00,62.91,63.18,62.85,63.1,304000.0,43.522,43.7088,43.4805,43.6534,304000.0
2007-05-09 10:35:00,63.11,63.12,62.99,63.0,116700.0,43.6603,43.6673,43.5773,43.5842,116700.0
2007-05-09 10:40:00,63.0,63.1,62.99,63.05,117100.0,43.5842,43.6534,43.5773,43.6188,117100.0
2007-05-09 10:45:00,63.05,63.06,63.0,63.0,63200.0,43.6188,43.6257,43.5842,43.5842,63200.0
2007-05-09 10:50:00,63.0,63.05,62.94,62.96,61400.0,43.5842,43.6188,43.5427,43.5566,61400.0
2007-05-09 10:55:00,62.97,63.01,62.94,62.98,90200.0,43.5635,43.5912,43.5427,43.5704,90200.0
2007-05-09 11:00:00,62.99,63.0,62.94,62.99,226000.0,43.5773,43.5842,43.5427,43.5773,226000.0
2007-05-09 11:05:00,62.99,63.0,62.91,62.94,222000.0,43.5773,43.5842,43.522,43.5427,222000.0
2007-05-09 11:10:00,62.94,62.97,62.85,62.87,94700.0,43.5427,43.5635,43.4805,43.4943,94700.0
2007-05-09 11:15:00,62.87,62.95,62.86,62.94,154300.0,43.4943,43.5496,43.4874,43.5427,154300.0
2007-05-09 11:20:00,62.94,62.98,62.92,62.97,90100.0,43.5427,43.5704,43.5289,43.5635,90100.0
2007-05-09 11:25:00,62.97,62.98,62.91,62.93,85500.0,43.5635,43.5704,43.522,43.5358,85500.0
2007-05-09 11:30:00,62.93,62.95,62.89,62.94,91900.0,43.5358,43.5496,43.5081,43.5427,91900.0
2007-05-09 11:35:00,62.94,63.0,62.88,62.89,81200.0,43.5427,43.5842,43.5012,43.5081,81200.0
2007-05-09 11:40:00,62.9,62.95,62.89,62.94,69000.0,43.5151,43.5496,43.5081,43.5427,69000.0
2007-05-09 11:45:00,62.93,62.96,62.92,62.94,26700.0,43.5358,43.5566,43.5289,43.5427,26700.0
2007-05-09 11:50:00,62.94,62.95,62.87,62.87,49100.0,43.5427,43.5496,43.4943,43.4943,49100.0
2007-05-09 11:55:00,62.86,62.86,62.78,62.79,44000.0,43.4874,43.4874,43.432,43.439,44000.0
2007-05-09 12:00:00,62.8,62.81,62.76,62.81,60600.0,43.4459,43.4528,43.4182,43.4528,60600.0
2007-05-09 12:05:00,62.81,62.91,62.79,62.86,134900.0,43.4528,43.522,43.439,43.4874,134900.0
2007-05-09 12:10:00,62.87,62.88,62.81,62.83,27800.0,43.4943,43.5012,43.4528,43.4666,27800.0
2007-05-09 12:15:00,62.83,62.95,62.82,62.95,34100.0,43.4666,43.5496,43.4597,43.5496,34100.0
2007-05-09 12:20:00,62.95,62.99,62.95,62.96,35200.0,43.5496,43.5773,43.5496,43.5566,35200.0
2007-05-09 12:25:00,62.96,63.03,62.96,63.03,57000.0,43.5566,43.605,43.5566,43.605,57000.0
2007-05-09 12:30:00,63.03,63.03,62.95,63.01,69500.0,43.605,43.605,43.5496,43.5912,69500.0
2007-05-09 12:35:00,63.01,63.12,63.01,63.12,62300.0,43.5912,43.6673,43.5912,43.6673,62300.0
2007-05-09 12:40:00,63.13,63.22,63.11,63.11,83700.0,43.6742,43.7364,43.6603,43.6603,83700.0
2007-05-09 12:45:00,63.1,63.11,62.99,63.0,84800.0,43.6534,43.6603,43.5773,43.5842,84800.0
2007-05-09 12:50:00,63.01,63.05,62.98,63.04,43800.0,43.5912,43.6188,43.5704,43.6119,43800.0
2007-05-09 12:55:00,63.03,63.03,62.93,62.96,38100.0,43.605,43.605,43.5358,43.5566,38100.0
2007-05-09 13:00:00,62.96,62.97,62.92,62.95,30100.0,43.5566,43.5635,43.5289,43.5496,30100.0
2007-05-09 13:05:00,62.96,62.96,62.91,62.91,35200.0,43.5566,43.5566,43.522,43.522,35200.0
2007-05-09 13:10:00,62.91,62.91,62.86,62.86,29300.0,43.522,43.522,43.4874,43.4874,29300.0
2007-05-09 13:15:00,62.86,62.88,62.82,62.82,35400.0,43.4874,43.5012,43.4597,43.4597,35400.0
2007-05-09 13:20:00,62.81,62.85,62.78,62.79,85200.0,43.4528,43.4805,43.432,43.439,85200.0
2007-05-09 13:25:00,62.79,62.83,62.78,62.79,37300.0,43.439,43.4666,43.432,43.439,37300.0
2007-05-09 13:30:00,62.78,62.79,62.72,62.73,77800.0,43.432,43.439,43.3905,43.3974,77800.0
2007-05-09 13:35:00,62.72,62.72,62.62,62.68,51800.0,43.3905,43.3905,43.3213,43.3629,51800.0
2007-05-09 13:40:00,62.68,62.7,62.67,62.7,30600.0,43.3629,43.3767,43.3559,43.3767,30600.0
2007-05-09 13:45:00,62.7,62.77,62.69,62.72,82700.0,43.3767,43.4251,43.3698,43.3905,82700.0
2007-05-09 13:50:00,62.73,62.74,62.7,62.71,38300.0,43.3974,43.4044,43.3767,43.3836,38300.0
2007-05-09 13:55:00,62.72,62.76,62.7,62.71,31800.0,43.3905,43.4182,43.3767,43.3836,31800.0
2007-05-09 14:00:00,62.71,62.75,62.7,62.7,48100.0,43.3836,43.4113,43.3767,43.3767,48100.0
2007-05-09 14:05:00,62.7,62.81,62.7,62.81,36500.0,43.3767,43.4528,43.3767,43.4528,36500.0
2007-05-09 14:10:00,62.81,62.84,62.78,62.78,29700.0,43.4528,43.4735,43.432,43.432,29700.0
2007-05-09 14:15:00,62.79,62.81,62.64,62.79,258500.0,43.439,43.4528,43.3352,43.439,258500.0
2007-05-09 14:20:00,62.78,62.96,62.73,62.79,225900.0,43.432,43.5566,43.3974,43.439,225900.0
2007-05-09 14:25:00,62.78,62.94,62.78,62.87,145700.0,43.432,43.5427,43.432,43.4943,145700.0
2007-05-09 14:30:00,62.85,62.86,62.74,62.78,83600.0,43.4805,43.4874,43.4044,43.432,83600.0
2007-05-09 14:35:00,62.77,62.93,62.75,62.88,100700.0,43.4251,43.5358,43.4113,43.5012,100700.0
2007-05-09 14:40:00,62.88,63.05,62.83,63.02,122100.0,43.5012,43.6188,43.4666,43.5981,122100.0
2007-05-09 14:45:00,63.0,63.11,62.96,63.02,107800.0,43.5842,43.6603,43.5566,43.5981,107800.0
2007-05-09 14:50:00,63.02,63.05,62.96,63.03,74100.0,43.5981,43.6188,43.5566,43.605,74100.0
2007-05-09 14:55:00,63.04,63.06,62.79,62.84,165100.0,43.6119,43.6257,43.439,43.4735,165100.0
2007-05-09 15:00:00,62.84,62.86,62.79,62.86,93500.0,43.4735,43.4874,43.439,43.4874,93500.0
2007-05-09 15:05:00,62.85,62.94,62.84,62.88,117700.0,43.4805,43.5427,43.4735,43.5012,117700.0
2007-05-09 15:10:00,62.88,62.93,62.81,62.9,116000.0,43.5012,43.5358,43.4528,43.5151,116000.0
2007-05-09 15:15:00,62.9,62.92,62.77,62.79,76300.0,43.5151,43.5289,43.4251,43.439,76300.0
2007-05-09 15:20:00,62.79,62.85,62.77,62.84,75000.0,43.439,43.4805,43.4251,43.4735,75000.0
2007-05-09 15:25:00,62.85,62.97,62.82,62.97,103400.0,43.4805,43.5635,43.4597,43.5635,103400.0
2007-05-09 15:30:00,62.96,63.09,62.94,63.04,185400.0,43.5566,43.6465,43.5427,43.6119,185400.0
2007-05-09 15:35:00,63.05,63.06,62.99,63.05,89100.0,43.6188,43.6257,43.5773,43.6188,89100.0
2007-05-09 15:40:00,63.04,63.08,62.99,63.07,186000.0,43.6119,43.6396,43.5773,43.6327,186000.0
2007-05-09 15:45:00,63.07,63.18,63.06,63.17,178100.0,43.6327,43.7088,43.6257,43.7018,178100.0
2007-05-09 15:50:00,63.18,63.19,63.05,63.11,120200.0,43.7088,43.7157,43.6188,43.6603,120200.0
2007-05-09 15:55:00,63.1,63.11,63.03,63.07,185300.0,43.6534,43.6603,43.605,43.6327,185300.0
2007-05-10 09:30:00,62.09,62.2,61.8,62.06,574100.0,42.9547,43.0308,42.7541,42.9339,574100.0
2007-05-10 09:35:00,62.04,62.23,62.02,62.13,330900.0,42.9201,43.0515,42.9063,42.9824,330900.0
2007-05-10 09:40:00,62.13,62.26,62.07,62.21,167500.0,42.9824,43.0723,42.9409,43.0377,167500.0
2007-05-10 09:45:00,62.22,62.23,62.0,62.15,205500.0,43.0446,43.0515,42.8924,42.9962,205500.0
2007-05-10 09:50:00,62.15,62.7,62.14,62.68,348900.0,42.9962,43.3767,42.9893,43.3629,348900.0
2007-05-10 09:55:00,62.67,62.72,62.25,62.25,206600.0,43.3559,43.3905,43.0654,43.0654,206600.0
2007-05-10 10:00:00,62.26,62.42,62.25,62.33,310100.0,43.0723,43.183,43.0654,43.1207,310100.0
2007-05-10 10:05:00,62.33,62.34,62.2,62.28,228400.0,43.1207,43.1276,43.0308,43.0861,228400.0
2007-05-10 10:10:00,62.27,62.3,62.23,62.24,292800.0,43.0792,43.1,43.0515,43.0585,292800.0
2007-05-10 10:15:00,62.22,62.22,62.1,62.17,192000.0,43.0446,43.0446,42.9616,43.01,192000.0
2007-05-10 10:20:00,62.17,62.18,62.04,62.07,254200.0,43.01,43.017,42.9201,42.9409,254200.0
2007-05-10 10:25:00,62.07,62.1,61.95,62.03,162800.0,42.9409,42.9616,42.8578,42.9132,162800.0
2007-05-10 10:30:00,62.02,62.04,61.95,61.96,79300.0,42.9063,42.9201,42.8578,42.8648,79300.0
2007-05-10 10:35:00,61.95,61.97,61.87,61.97,105300.0,42.8578,42.8717,42.8025,42.8717,105300.0
2007-05-10 10:40:00,61.96,62.03,61.96,61.98,96800.0,42.8648,42.9132,42.8648,42.8786,96800.0
2007-05-10 10:45:00,61.98,62.07,61.82,61.83,130500.0,42.8786,42.9409,42.7679,42.7748,130500.0
2007-05-10 10:50:00,61.83,61.91,61.77,61.91,152500.0,42.7748,42.8302,42.7333,42.8302,152500.0
2007-05-10 10:55:00,61.91,61.92,61.81,61.85,80100.0,42.8302,42.8371,42.761,42.7887,80100.0
2007-05-10 11:00:00,61.84,61.84,61.75,61.79,169200.0,42.7817,42.7817,42.7195,42.7471,169200.0
2007-05-10 11:05:00,61.79,61.84,61.53,61.63,309000.0,42.7471,42.7817,42.5673,42.6365,309000.0
2007-05-10 11:10:00,61.62,61.63,61.55,61.6,132500.0,42.6295,42.6365,42.5811,42.6157,132500.0
2007-05-10 11:15:00,61.59,61.6,61.47,61.52,260900.0,42.6088,42.6157,42.5258,42.5604,260900.0
2007-05-10 11:20:00,61.52,61.62,61.45,61.53,402500.0,42.5604,42.6295,42.5119,42.5673,402500.0
2007-05-10 11:25:00,61.53,61.68,61.5,61.63,195600.0,42.5673,42.671,42.5465,42.6365,195600.0
2007-05-10 11:30:00,61.63,61.65,61.5,61.6,269700.0,42.6365,42.6503,42.5465,42.6157,269700.0
2007-05-10 11:35:00,61.6,61.6,61.49,61.54,173500.0,42.6157,42.6157,42.5396,42.5742,173500.0
2007-05-10 11:40:00,61.54,61.6,61.44,61.45,146400.0,42.5742,42.6157,42.505,42.5119,146400.0
2007-05-10 11:45:00,61.44,61.44,61.25,61.33,401300.0,42.505,42.505,42.3736,42.4289,401300.0
2007-05-10 11:50:00,61.32,61.44,61.05,61.07,277600.0,42.422,42.505,42.2352,42.249,277600.0
2007-05-10 11:55:00,61.09,61.18,60.89,60.94,515000.0,42.2629,42.3251,42.1245,42.1591,515000.0
2007-05-10 12:00:00,60.93,61.0,60.8,60.95,240000.0,42.1522,42.2006,42.0622,42.166,240000.0
2007-05-10 12:05:00,60.96,61.25,60.96,61.08,358200.0,42.1729,42.3736,42.1729,42.256,358200.0
2007-05-10 12:10:00,61.08,61.23,61.05,61.23,247200.0,42.256,42.3597,42.2352,42.3597,247200.0
2007-05-10 12:15:00,61.23,61.39,61.09,61.39,183100.0,42.3597,42.4704,42.2629,42.4704,183100.0
2007-05-10 12:20:00,61.39,61.6,61.27,61.5,221800.0,42.4704,42.6157,42.3874,42.5465,221800.0
2007-05-10 12:25:00,61.5,61.7,61.44,61.48,135100.0,42.5465,42.6849,42.505,42.5327,135100.0
2007-05-10 12:30:00,61.46,61.47,61.31,61.41,92000.0,42.5188,42.5258,42.4151,42.4843,92000.0
2007-05-10 12:35:00,61.41,61.47,61.31,61.39,188700.0,42.4843,42.5258,42.4151,42.4704,188700.0
2007-05-10 12:40:00,61.39,61.4,61.25,61.31,237800.0,42.4704,42.4773,42.3736,42.4151,237800.0
2007-05-10 12:45:00,61.3,61.37,61.29,61.31,131800.0,42.4082,42.4566,42.4012,42.4151,131800.0
2007-05-10 12:50:00,61.3,61.38,61.3,61.32,123600.0,42.4082,42.4635,42.4082,42.422,123600.0
2007-05-10 12:55:00,61.32,61.35,61.18,61.18,239700.0,42.422,42.4427,42.3251,42.3251,239700.0
2007-05-10 13:00:00,61.17,61.22,61.02,61.07,203000.0,42.3182,42.3528,42.2144,42.249,203000.0
2007-05-10 13:05:00,61.07,61.3,61.04,61.18,175500.0,42.249,42.4082,42.2283,42.3251,175500.0
2007-05-10 13:10:00,61.18,61.35,61.17,61.25,217800.0,42.3251,42.4427,42.3182,42.3736,217800.0
2007-05-10 13:15:00,61.26,61.41,61.16,61.38,271800.0,42.3805,42.4843,42.3113,42.4635,271800.0
2007-05-10 13:20:00,61.37,61.4,61.29,61.33,146000.0,42.4566,42.4773,42.4012,42.4289,146000.0
2007-05-10 13:25:00,61.31,61.38,61.26,61.28,138500.0,42.4151,42.4635,42.3805,42.3943,138500.0
2007-05-10 13:30:00,61.28,61.3,60.92,60.95,299000.0,42.3943,42.4082,42.1453,42.166,299000.0
2007-05-10 13:35:00,60.95,61.05,60.91,61.04,223900.0,42.166,42.2352,42.1383,42.2283,223900.0
2007-05-10 13:40:00,61.03,61.21,61.02,61.17,186400.0,42.2214,42.3459,42.2144,42.3182,186400.0
2007-05-10 13:45:00,61.17,61.18,60.97,61.0,178600.0,42.3182,42.3251,42.1799,42.2006,178600.0
2007-05-10 13:50:00,60.99,61.01,60.97,60.98,290900.0,42.1937,42.2075,42.1799,42.1868,290900.0
2007-05-10 13:55:00,60.98,61.5,60.95,60.96,200800.0,42.1868,42.5465,42.166,42.1729,200800.0
2007-05-10 14:00:00,60.97,61.05,60.96,61.05,160900.0,42.1799,42.2352,42.1729,42.2352,160900.0
2007-05-10 14:05:00,61.06,61.06,60.94,60.94,139600.0,42.2421,42.2421,42.1591,42.1591,139600.0
2007-05-10 14:10:00,60.94,61.0,60.91,60.92,93800.0,42.1591,42.2006,42.1383,42.1453,93800.0
2007-05-10 14:15:00,60.92,61.15,60.91,61.06,223200.0,42.1453,42.3044,42.1383,42.2421,223200.0
2007-05-10 14:20:00,61.07,61.1,60.95,60.98,460500.0,42.249,42.2698,42.166,42.1868,460500.0
2007-05-10 14:25:00,60.98,61.03,60.97,60.99,170300.0,42.1868,42.2214,42.1799,42.1937,170300.0
2007-05-10 14:30:00,61.0,61.01,60.93,60.93,192200.0,42.2006,42.2075,42.1522,42.1522,192200.0
2007-05-10 14:35:00,60.92,60.96,60.75,60.78,346100.0,42.1453,42.1729,42.0277,42.0484,346100.0
2007-05-10 14:40:00,60.78,60.9,60.76,60.8,303500.0,42.0484,42.1314,42.0346,42.0622,303500.0
2007-05-10 14:45:00,60.79,61.07,60.76,61.05,307800.0,42.0553,42.249,42.0346,42.2352,307800.0
2007-05-10 14:50:00,61.04,61.32,61.0,61.23,456600.0,42.2283,42.422,42.2006,42.3597,456600.0
2007-05-10 14:55:00,61.23,61.31,61.16,61.24,243200.0,42.3597,42.4151,42.3113,42.3666,243200.0
2007-05-10 15:00:00,61.25,61.27,60.88,60.9,350300.0,42.3736,42.3874,42.1176,42.1314,350300.0
2007-05-10 15:05:00,60.91,60.91,58.85,59.21,2426700.0,42.1383,42.1383,40.7132,40.9623,2426700.0
2007-05-10 15:10:00,59.28,60.4,58.9,59.33,2931800.0,41.0107,41.7855,40.7478,41.0453,2931800.0
2007-05-10 15:15:00,59.33,59.47,58.6,59.4,2623800.0,41.0453,41.1421,40.5403,41.0937,2623800.0
2007-05-10 15:20:00,59.4,60.02,59.2,59.71,1462800.0,41.0937,41.5226,40.9553,41.3082,1462800.0
2007-05-10 15:25:00,59.71,59.74,59.17,59.18,1645300.0,41.3082,41.3289,40.9346,40.9415,1645300.0
2007-05-10 15:30:00,59.19,59.35,58.8,58.84,2089100.0,40.9484,41.0591,40.6786,40.7063,2089100.0
2007-05-10 15:35:00,58.83,58.91,58.0,58.23,3147500.0,40.6994,40.7547,40.1252,40.2843,3147500.0
2007-05-10 15:40:00,58.23,58.25,57.51,57.57,3252800.0,40.2843,40.2981,39.7862,39.8277,3252800.0
2007-05-10 15:45:00,57.57,58.1,57.51,57.67,2212700.0,39.8277,40.1944,39.7862,39.8969,2212700.0
2007-05-10 15:50:00,57.67,58.5,57.31,57.42,2473200.0,39.8969,40.4711,39.6478,39.7239,2473200.0
2007-05-10 15:55:00,57.43,57.49,57.18,57.33,2559100.0,39.7308,39.7723,39.5579,39.6617,2559100.0
2007-05-11 09:30:00,55.2,55.2,55.2,55.2,0.0,38.1881,38.1881,38.1881,38.1881,0.0
2007-05-11 09:35:00,55.2,55.2,55.2,55.2,0.0,38.1881,38.1881,38.1881,38.1881,0.0
2007-05-11 09:40:00,54.25,57.75,54.17,55.02,543300.0,37.5309,39.9522,37.4755,38.0636,543300.0
2007-05-11 09:45:00,55.06,55.45,54.83,54.99,2623700.0,38.0912,38.361,37.9321,38.0428,2623700.0
2007-05-11 09:50:00,55.0,55.2,54.17,55.17,2866100.0,38.0497,38.1881,37.4755,38.1673,2866100.0
2007-05-11 09:55:00,54.2,55.47,54.19,54.86,3577200.0,37.4963,38.3749,37.4894,37.9529,3577200.0
2007-05-11 10:00:00,54.86,55.26,54.83,55.22,1897100.0,37.9529,38.2296,37.9321,38.2019,1897100.0
2007-05-11 10:05:00,55.22,55.47,55.18,55.41,1369000.0,38.2019,38.3749,38.1743,38.3334,1369000.0
2007-05-11 10:10:00,55.41,55.46,55.3,55.38,1138300.0,38.3334,38.368,38.2573,38.3126,1138300.0
2007-05-11 10:15:00,55.39,55.42,55.1,55.26,1251600.0,38.3195,38.3403,38.1189,38.2296,1251600.0
2007-05-11 10:20:00,55.25,55.37,55.07,55.37,875700.0,38.2227,38.3057,38.0982,38.3057,875700.0
2007-05-11 10:25:00,55.36,55.75,55.23,55.59,1815600.0,38.2988,38.5686,38.2088,38.4579,1815600.0
2007-05-11 10:30:00,55.58,55.85,55.08,55.75,1081700.0,38.451,38.6378,38.1051,38.5686,1081700.0
2007-05-11 10:35:00,55.75,55.75,55.56,55.72,766200.0,38.5686,38.5686,38.4371,38.5478,766200.0
2007-05-11 10:40:00,55.71,56.0,55.65,55.67,874300.0,38.5409,38.7415,38.4994,38.5132,874300.0
2007-05-11 10:45:00,55.66,55.67,55.51,55.61,1032400.0,38.5063,38.5132,38.4026,38.4717,1032400.0
2007-05-11 10:50:00,55.6,55.71,55.59,55.64,575400.0,38.4648,38.5409,38.4579,38.4925,575400.0
2007-05-11 10:55:00,55.64,55.85,55.64,55.8,910600.0,38.4925,38.6378,38.4925,38.6032,910600.0
2007-05-11 11:00:00,55.79,56.02,55.79,55.87,1273100.0,38.5963,38.7554,38.5963,38.6516,1273100.0
2007-05-11 11:05:00,55.87,55.87,55.75,55.85,531900.0,38.6516,38.6516,38.5686,38.6378,531900.0
2007-05-11 11:10:00,55.84,55.91,55.8,55.84,591900.0,38.6309,38.6793,38.6032,38.6309,591900.0
2007-05-11 11:15:00,55.85,55.85,55.73,55.75,499000.0,38.6378,38.6378,38.5548,38.5686,499000.0
2007-05-11 11:20:00,55.75,55.81,55.7,55.78,447700.0,38.5686,38.6101,38.534,38.5893,447700.0
2007-05-11 11:25:00,55.77,55.78,55.67,55.68,499700.0,38.5824,38.5893,38.5132,38.5202,499700.0
2007-05-11 11:30:00,55.67,55.7,55.55,55.59,548600.0,38.5132,38.534,38.4302,38.4579,548600.0
2007-05-11 11:35:00,55.59,55.73,55.58,55.63,551100.0,38.4579,38.5548,38.451,38.4856,551100.0
2007-05-11 11:40:00,55.64,55.67,55.55,55.64,498900.0,38.4925,38.5132,38.4302,38.4925,498900.0
2007-05-11 11:45:00,55.63,55.67,55.07,55.6,639900.0,38.4856,38.5132,38.0982,38.4648,639900.0
2007-05-11 11:50:00,55.6,55.67,55.52,55.65,1261900.0,38.4648,38.5132,38.4095,38.4994,1261900.0
2007-05-11 11:55:00,55.65,55.72,55.65,55.66,239000.0,38.4994,38.5478,38.4994,38.5063,239000.0
2007-05-11 12:00:00,55.67,55.73,55.59,55.59,363300.0,38.5132,38.5548,38.4579,38.4579,363300.0
2007-05-11 12:05:00,55.59,55.62,55.46,55.47,510300.0,38.4579,38.4787,38.368,38.3749,510300.0
2007-05-11 12:10:00,55.46,55.66,55.46,55.66,935000.0,38.368,38.5063,38.368,38.5063,935000.0
2007-05-11 12:15:00,55.66,55.77,55.5,55.61,483100.0,38.5063,38.5824,38.3956,38.4717,483100.0
2007-05-11 12:20:00,55.61,55.66,55.57,55.65,276900.0,38.4717,38.5063,38.4441,38.4994,276900.0
2007-05-11 12:25:00,55.65,55.67,55.56,55.56,212600.0,38.4994,38.5132,38.4371,38.4371,212600.0
2007-05-11 12:30:00,55.57,55.67,55.56,55.65,354000.0,38.4441,38.5132,38.4371,38.4994,354000.0
2007-05-11 12:35:00,55.64,55.65,55.57,55.58,251300.0,38.4925,38.4994,38.4441,38.451,251300.0
2007-05-11 12:40:00,55.6,55.62,55.57,55.6,259100.0,38.4648,38.4787,38.4441,38.4648,259100.0
2007-05-11 12:45:00,55.6,55.6,55.5,55.58,393800.0,38.4648,38.4648,38.3956,38.451,393800.0
2007-05-11 12:50:00,55.58,55.6,55.53,55.59,314300.0,38.451,38.4648,38.4164,38.4579,314300.0
2007-05-11 12:55:00,55.6,55.66,55.54,55.64,134800.0,38.4648,38.5063,38.4233,38.4925,134800.0
2007-05-11 13:00:00,55.65,55.67,55.61,55.66,197900.0,38.4994,38.5132,38.4717,38.5063,197900.0
2007-05-11 13:05:00,55.66,55.69,55.63,55.67,347800.0,38.5063,38.5271,38.4856,38.5132,347800.0
2007-05-11 13:10:00,55.67,55.75,55.65,55.73,312500.0,38.5132,38.5686,38.4994,38.5548,312500.0
2007-05-11 13:15:00,55.73,55.88,55.69,55.71,326900.0,38.5548,38.6585,38.5271,38.5409,326900.0
2007-05-11 13:20:00,55.71,55.77,55.68,55.68,389900.0,38.5409,38.5824,38.5202,38.5202,389900.0
2007-05-11 13:25:00,55.67,55.71,55.64,55.65,304100.0,38.5132,38.5409,38.4925,38.4994,304100.0
2007-05-11 13:30:00,55.66,55.7,55.6,55.7,92200.0,38.5063,38.534,38.4648,38.534,92200.0
2007-05-11 13:35:00,55.7,55.7,55.59,55.6,287700.0,38.534,38.534,38.4579,38.4648,287700.0
2007-05-11 13:40:00,55.6,55.67,55.6,55.65,439900.0,38.4648,38.5132,38.4648,38.4994,439900.0
2007-05-11 13:45:00,55.65,55.67,55.64,55.65,133200.0,38.4994,38.5132,38.4925,38.4994,133200.0
2007-05-11 13:50:00,55.65,55.74,54.0,55.71,199600.0,38.4994,38.5617,37.3579,38.5409,199600.0
2007-05-11 13:55:00,55.71,55.75,55.68,55.69,210400.0,38.5409,38.5686,38.5202,38.5271,210400.0
2007-05-11 14:00:00,55.68,55.69,55.64,55.66,247200.0,38.5202,38.5271,38.4925,38.5063,247200.0
2007-05-11 14:05:00,55.65,55.67,55.65,55.66,247100.0,38.4994,38.5132,38.4994,38.5063,247100.0
2007-05-11 14:10:00,55.65,55.71,55.64,55.7,262500.0,38.4994,38.5409,38.4925,38.534,262500.0
2007-05-11 14:15:00,55.7,55.71,55.67,55.7,189400.0,38.534,38.5409,38.5132,38.534,189400.0
2007-05-11 14:20:00,55.7,55.78,55.69,55.71,224900.0,38.534,38.5893,38.5271,38.5409,224900.0
2007-05-11 14:25:00,55.71,55.76,55.7,55.72,121800.0,38.5409,38.5755,38.534,38.5478,121800.0
2007-05-11 14:30:00,55.72,55.74,55.7,55.72,202700.0,38.5478,38.5617,38.534,38.5478,202700.0
2007-05-11 14:35:00,55.72,55.81,55.71,55.77,435000.0,38.5478,38.6101,38.5409,38.5824,435000.0
2007-05-11 14:40:00,55.78,55.81,55.75,55.79,315100.0,38.5893,38.6101,38.5686,38.5963,315100.0
2007-05-11 14:45:00,55.79,55.89,55.77,55.82,266000.0,38.5963,38.6654,38.5824,38.617,266000.0
2007-05-11 14:50:00,55.82,55.96,55.82,55.95,440700.0,38.617,38.7139,38.617,38.707,440700.0
2007-05-11 14:55:00,55.96,55.98,55.88,55.9,334800.0,38.7139,38.7277,38.6585,38.6724,334800.0
2007-05-11 15:00:00,55.9,55.94,55.83,55.93,414300.0,38.6724,38.7,38.6239,38.6931,414300.0
2007-05-11 15:05:00,55.93,55.99,55.89,55.98,427400.0,38.6931,38.7346,38.6654,38.7277,427400.0
2007-05-11 15:10:00,55.98,56.05,55.92,56.03,571700.0,38.7277,38.7761,38.6862,38.7623,571700.0
2007-05-11 15:15:00,56.03,56.04,55.76,56.01,656600.0,38.7623,38.7692,38.5755,38.7485,656600.0
2007-05-11 15:20:00,56.01,56.16,55.76,56.15,567500.0,38.7485,38.8522,38.5755,38.8453,567500.0
2007-05-11 15:25:00,56.15,56.3,56.11,56.23,582700.0,38.8453,38.9491,38.8176,38.9007,582700.0
2007-05-11 15:30:00,56.23,56.25,56.18,56.19,448800.0,38.9007,38.9145,38.8661,38.873,448800.0
2007-05-11 15:35:00,56.19,56.23,56.0,56.0,498800.0,38.873,38.9007,38.7415,38.7415,498800.0
2007-05-11 15:40:00,56.0,56.05,55.97,56.05,614300.0,38.7415,38.7761,38.7208,38.7761,614300.0
2007-05-11 15:45:00,56.05,56.08,56.0,56.03,315300.0,38.7761,38.7969,38.7415,38.7623,315300.0
2007-05-11 15:50:00,56.03,56.14,56.03,56.14,542800.0,38.7623,38.8384,38.7623,38.8384,542800.0
2007-05-11 15:55:00,56.13,56.32,56.13,56.3,1154200.0,38.8315,38.9629,38.8315,38.9491,1154200.0
2007-05-14 09:30:00,56.15,56.28,56.09,56.25,623300.0,38.8453,38.9353,38.8038,38.9145,623300.0
2007-05-14 09:35:00,56.25,56.39,56.16,56.33,327500.0,38.9145,39.0114,38.8522,38.9698,327500.0
2007-05-14 09:40:00,56.32,56.44,56.25,56.25,444000.0,38.9629,39.0459,38.9145,38.9145,444000.0
2007-05-14 09:45:00,56.26,56.36,56.25,56.3,252900.0,38.9214,38.9906,38.9145,38.9491,252900.0
2007-05-14 09:50:00,56.3,56.33,56.12,56.23,273700.0,38.9491,38.9698,38.8246,38.9007,273700.0
2007-05-14 09:55:00,56.23,56.25,56.1,56.11,248500.0,38.9007,38.9145,38.8107,38.8176,248500.0
2007-05-14 10:00:00,56.11,56.12,55.59,55.59,1045700.0,38.8176,38.8246,38.4579,38.4579,1045700.0
2007-05-14 10:05:00,55.59,56.07,55.59,55.95,862500.0,38.4579,38.79,38.4579,38.707,862500.0
2007-05-14 10:10:00,55.95,55.99,55.83,55.95,303600.0,38.707,38.7346,38.6239,38.707,303600.0
2007-05-14 10:15:00,55.95,56.01,55.95,55.97,301500.0,38.707,38.7485,38.707,38.7208,301500.0
2007-05-14 10:20:00,55.97,55.98,55.85,55.86,201600.0,38.7208,38.7277,38.6378,38.6447,201600.0
2007-05-14 10:25:00,55.86,55.86,55.71,55.72,244000.0,38.6447,38.6447,38.5409,38.5478,244000.0
2007-05-14 10:30:00,55.71,56.3,55.7,55.71,368100.0,38.5409,38.9491,38.534,38.5409,368100.0
2007-05-14 10:35:00,55.71,55.76,55.67,55.73,203400.0,38.5409,38.5755,38.5132,38.5548,203400.0
2007-05-14 10:40:00,55.72,55.9,55.72,55.82,245700.0,38.5478,38.6724,38.5478,38.617,245700.0
2007-05-14 10:45:00,55.82,56.0,55.81,55.93,242900.0,38.617,38.7415,38.6101,38.6931,242900.0
2007-05-14 10:50:00,55.93,55.94,55.78,55.87,224800.0,38.6931,38.7,38.5893,38.6516,224800.0
2007-05-14 10:55:00,55.88,55.95,55.82,55.84,224400.0,38.6585,38.707,38.617,38.6309,224400.0
2007-05-14 11:00:00,55.85,55.88,55.78,55.79,185100.0,38.6378,38.6585,38.5893,38.5963,185100.0
2007-05-14 11:05:00,55.79,55.81,55.76,55.8,124700.0,38.5963,38.6101,38.5755,38.6032,124700.0
2007-05-14 11:10:00,55.8,56.0,55.8,55.99,148900.0,38.6032,38.7415,38.6032,38.7346,148900.0
2007-05-14 11:15:00,55.98,56.0,55.93,55.97,201700.0,38.7277,38.7415,38.6931,38.7208,201700.0
2007-05-14 11:20:00,55.97,56.14,55.96,56.06,195500.0,38.7208,38.8384,38.7139,38.7831,195500.0
2007-05-14 11:25:00,56.05,56.15,56.01,56.07,227200.0,38.7761,38.8453,38.7485,38.79,227200.0
2007-05-14 11:30:00,56.07,56.07,56.0,56.0,93900.0,38.79,38.79,38.7415,38.7415,93900.0
2007-05-14 11:35:00,56.0,56.13,56.0,56.12,165400.0,38.7415,38.8315,38.7415,38.8246,165400.0
2007-05-14 11:40:00,56.12,56.16,56.0,56.01,249100.0,38.8246,38.8522,38.7415,38.7485,249100.0
2007-05-14 11:45:00,56.0,56.01,55.95,55.99,131700.0,38.7415,38.7485,38.707,38.7346,131700.0
2007-05-14 11:50:00,55.99,56.0,55.96,55.97,164500.0,38.7346,38.7415,38.7139,38.7208,164500.0
2007-05-14 11:55:00,55.97,56.0,55.95,56.0,131700.0,38.7208,38.7415,38.707,38.7415,131700.0
2007-05-14 12:00:00,56.0,56.07,55.95,55.96,124100.0,38.7415,38.79,38.707,38.7139,124100.0
2007-05-14 12:05:00,55.96,55.96,55.9,55.92,206400.0,38.7139,38.7139,38.6724,38.6862,206400.0
2007-05-14 12:10:00,55.91,56.03,55.9,55.95,251400.0,38.6793,38.7623,38.6724,38.707,251400.0
2007-05-14 12:15:00,55.95,55.99,55.9,55.98,103400.0,38.707,38.7346,38.6724,38.7277,103400.0
2007-05-14 12:20:00,55.97,55.98,55.93,55.94,172000.0,38.7208,38.7277,38.6931,38.7,172000.0
2007-05-14 12:25:00,55.94,55.96,55.89,55.95,144200.0,38.7,38.7139,38.6654,38.707,144200.0
2007-05-14 12:30:00,55.96,55.99,55.81,55.83,158000.0,38.7139,38.7346,38.6101,38.6239,158000.0
2007-05-14 12:35:00,55.83,55.93,55.81,55.92,153500.0,38.6239,38.6931,38.6101,38.6862,153500.0
2007-05-14 12:40:00,55.93,55.96,55.89,55.96,127500.0,38.6931,38.7139,38.6654,38.7139,127500.0
2007-05-14 12:45:00,55.96,56.0,55.92,55.98,136400.0,38.7139,38.7415,38.6862,38.7277,136400.0
2007-05-14 12:50:00,55.97,55.98,55.89,55.9,107500.0,38.7208,38.7277,38.6654,38.6724,107500.0
2007-05-14 12:55:00,55.91,55.94,55.9,55.94,55100.0,38.6793,38.7,38.6724,38.7,55100.0
2007-05-14 13:00:00,55.94,55.99,55.92,55.95,97100.0,38.7,38.7346,38.6862,38.707,97100.0
2007-05-14 13:05:00,55.95,55.99,55.95,55.98,53000.0,38.707,38.7346,38.707,38.7277,53000.0
2007-05-14 13:10:00,55.98,55.99,55.94,55.96,187100.0,38.7277,38.7346,38.7,38.7139,187100.0
2007-05-14 13:15:00,55.95,55.99,55.95,55.97,148700.0,38.707,38.7346,38.707,38.7208,148700.0
2007-05-14 13:20:00,55.97,56.02,55.95,55.98,163900.0,38.7208,38.7554,38.707,38.7277,163900.0
2007-05-14 13:25:00,55.99,56.0,55.96,55.98,133800.0,38.7346,38.7415,38.7139,38.7277,133800.0
2007-05-14 13:30:00,55.97,56.02,55.96,55.98,129200.0,38.7208,38.7554,38.7139,38.7277,129200.0
2007-05-14 13:35:00,55.98,56.0,55.9,55.96,138800.0,38.7277,38.7415,38.6724,38.7139,138800.0
2007-05-14 13:40:00,55.97,56.0,55.96,55.98,148000.0,38.7208,38.7415,38.7139,38.7277,148000.0
2007-05-14 13:45:00,55.98,55.99,55.94,55.97,86100.0,38.7277,38.7346,38.7,38.7208,86100.0
2007-05-14 13:50:00,55.97,56.03,55.95,56.01,141200.0,38.7208,38.7623,38.707,38.7485,141200.0
2007-05-14 13:55:00,56.02,56.02,55.98,55.99,97200.0,38.7554,38.7554,38.7277,38.7346,97200.0
2007-05-14 14:00:00,55.98,55.99,55.9,55.92,229500.0,38.7277,38.7346,38.6724,38.6862,229500.0
2007-05-14 14:05:00,55.92,55.92,55.82,55.84,216100.0,38.6862,38.6862,38.617,38.6309,216100.0
2007-05-14 14:10:00,55.84,55.93,55.82,55.91,306800.0,38.6309,38.6931,38.617,38.6793,306800.0
2007-05-14 14:15:00,55.91,55.91,55.87,55.91,160300.0,38.6793,38.6793,38.6516,38.6793,160300.0
2007-05-14 14:20:00,55.9,56.07,55.9,56.0,360700.0,38.6724,38.79,38.6724,38.7415,360700.0
2007-05-14 14:25:00,56.0,56.05,56.0,56.05,128500.0,38.7415,38.7761,38.7415,38.7761,128500.0
2007-05-14 14:30:00,56.04,56.05,55.97,56.0,91000.0,38.7692,38.7761,38.7208,38.7415,91000.0
2007-05-14 14:35:00,56.01,56.02,55.96,56.01,145600.0,38.7485,38.7554,38.7139,38.7485,145600.0
2007-05-14 14:40:00,56.01,56.02,55.99,56.01,151100.0,38.7485,38.7554,38.7346,38.7485,151100.0
2007-05-14 14:45:00,56.0,56.01,55.99,56.0,128500.0,38.7415,38.7485,38.7346,38.7415,128500.0
2007-05-14 14:50:00,55.99,56.01,55.99,56.0,155900.0,38.7346,38.7485,38.7346,38.7415,155900.0
2007-05-14 14:55:00,56.0,56.01,55.97,55.97,171800.0,38.7415,38.7485,38.7208,38.7208,171800.0
2007-05-14 15:00:00,55.97,56.02,55.95,56.01,175900.0,38.7208,38.7554,38.707,38.7485,175900.0
2007-05-14 15:05:00,56.01,56.03,55.96,56.0,276000.0,38.7485,38.7623,38.7139,38.7415,276000.0
2007-05-14 15:10:00,56.0,56.01,55.96,55.98,133600.0,38.7415,38.7485,38.7139,38.7277,133600.0
2007-05-14 15:15:00,55.98,56.0,55.96,55.99,240800.0,38.7277,38.7415,38.7139,38.7346,240800.0
2007-05-14 15:20:00,55.99,56.04,55.99,56.0,322800.0,38.7346,38.7692,38.7346,38.7415,322800.0
2007-05-14 15:25:00,56.0,56.02,55.99,56.01,298600.0,38.7415,38.7554,38.7346,38.7485,298600.0
2007-05-14 15:30:00,56.01,56.02,55.96,55.99,224000.0,38.7485,38.7554,38.7139,38.7346,224000.0
2007-05-14 15:35:00,56.0,56.0,55.93,55.94,307700.0,38.7415,38.7415,38.6931,38.7,307700.0
2007-05-14 15:40:00,55.94,55.97,55.93,55.95,310900.0,38.7,38.7208,38.6931,38.707,310900.0
2007-05-14 15:45:00,55.95,55.98,55.92,55.96,356000.0,38.707,38.7277,38.6862,38.7139,356000.0
2007-05-14 15:50:00,55.96,57.1,55.96,55.99,641800.0,38.7139,39.5025,38.7139,38.7346,641800.0
2007-05-14 15:55:00,56.0,56.14,55.99,56.11,782500.0,38.7415,38.8384,38.7346,38.8176,782500.0
2007-05-15 09:30:00,52.37,54.43,52.36,52.99,3945200.0,36.2303,37.6554,36.2233,36.6592,3945200.0
2007-05-15 09:35:00,52.99,53.12,52.53,52.98,2702300.0,36.6592,36.7491,36.341,36.6523,2702300.0
2007-05-15 09:40:00,52.97,53.29,52.8,53.22,2058700.0,36.6454,36.8667,36.5277,36.8183,2058700.0
2007-05-15 09:45:00,53.21,53.35,53.07,53.3,1692700.0,36.8114,36.9082,36.7145,36.8736,1692700.0
2007-05-15 09:50:00,53.3,53.44,53.0,53.25,2092200.0,36.8736,36.9705,36.6661,36.8391,2092200.0
2007-05-15 09:55:00,53.24,53.5,53.15,53.41,1328600.0,36.8321,37.012,36.7699,36.9497,1328600.0
2007-05-15 10:00:00,53.41,53.43,53.28,53.36,1482900.0,36.9497,36.9636,36.8598,36.9152,1482900.0
2007-05-15 10:05:00,53.37,53.44,53.25,53.37,1409300.0,36.9221,36.9705,36.8391,36.9221,1409300.0
2007-05-15 10:10:00,53.38,53.63,53.37,53.51,1397000.0,36.929,37.1019,36.9221,37.0189,1397000.0
2007-05-15 10:15:00,53.51,53.55,53.46,53.5,894200.0,37.0189,37.0466,36.9843,37.012,894200.0
2007-05-15 10:20:00,53.5,53.58,53.42,53.54,1067400.0,37.012,37.0674,36.9567,37.0397,1067400.0
2007-05-15 10:25:00,53.55,53.56,53.36,53.38,1232400.0,37.0466,37.0535,36.9152,36.929,1232400.0
2007-05-15 10:30:00,53.37,53.39,53.3,53.31,1060200.0,36.9221,36.9359,36.8736,36.8806,1060200.0
2007-05-15 10:35:00,53.3,53.44,53.22,53.23,1978100.0,36.8736,36.9705,36.8183,36.8252,1978100.0
2007-05-15 10:40:00,53.22,53.3,52.45,53.29,779600.0,36.8183,36.8736,36.2856,36.8667,779600.0
2007-05-15 10:45:00,53.29,53.37,53.27,53.27,678000.0,36.8667,36.9221,36.8529,36.8529,678000.0
2007-05-15 10:50:00,53.27,53.28,53.2,53.24,982300.0,36.8529,36.8598,36.8045,36.8321,982300.0
2007-05-15 10:55:00,53.25,53.34,53.2,53.23,852800.0,36.8391,36.9013,36.8045,36.8252,852800.0
2007-05-15 11:00:00,53.23,53.24,53.2,53.22,609100.0,36.8252,36.8321,36.8045,36.8183,609100.0
2007-05-15 11:05:00,53.21,53.23,53.12,53.15,697700.0,36.8114,36.8252,36.7491,36.7699,697700.0
2007-05-15 11:10:00,53.15,53.3,52.99,52.99,1387100.0,36.7699,36.8736,36.6592,36.6592,1387100.0
2007-05-15 11:15:00,52.99,53.09,52.9,53.05,734200.0,36.6592,36.7284,36.5969,36.7007,734200.0
2007-05-15 11:20:00,53.05,53.11,52.9,53.04,620100.0,36.7007,36.7422,36.5969,36.6938,620100.0
2007-05-15 11:25:00,53.03,53.11,52.99,53.1,405900.0,36.6869,36.7422,36.6592,36.7353,405900.0
2007-05-15 11:30:00,53.09,53.25,53.01,53.2,739700.0,36.7284,36.8391,36.673,36.8045,739700.0
2007-05-15 11:35:00,53.21,53.37,53.08,53.25,706600.0,36.8114,36.9221,36.7214,36.8391,706600.0
2007-05-15 11:40:00,53.25,53.35,53.22,53.29,359700.0,36.8391,36.9082,36.8183,36.8667,359700.0
2007-05-15 11:45:00,53.3,53.32,53.12,53.3,373300.0,36.8736,36.8875,36.7491,36.8736,373300.0
2007-05-15 11:50:00,53.31,53.32,53.17,53.27,289300.0,36.8806,36.8875,36.7837,36.8529,289300.0
2007-05-15 11:55:00,53.27,53.35,53.2,53.3,373400.0,36.8529,36.9082,36.8045,36.8736,373400.0
2007-05-15 12:00:00,53.3,53.34,53.25,53.33,249800.0,36.8736,36.9013,36.8391,36.8944,249800.0
2007-05-15 12:05:00,53.32,53.44,53.29,53.39,429300.0,36.8875,36.9705,36.8667,36.9359,429300.0
2007-05-15 12:10:00,53.39,53.46,53.31,53.42,463500.0,36.9359,36.9843,36.8806,36.9567,463500.0
2007-05-15 12:15:00,53.42,53.45,53.37,53.42,522200.0,36.9567,36.9774,36.9221,36.9567,522200.0
2007-05-15 12:20:00,53.42,53.45,53.36,53.37,330700.0,36.9567,36.9774,36.9152,36.9221,330700.0
2007-05-15 12:25:00,53.37,53.39,53.31,53.39,238200.0,36.9221,36.9359,36.8806,36.9359,238200.0
2007-05-15 12:30:00,53.4,53.53,53.4,53.52,533000.0,36.9428,37.0328,36.9428,37.0258,533000.0
2007-05-15 12:35:00,53.51,53.71,53.0,53.6,693400.0,37.0189,37.1573,36.6661,37.0812,693400.0
2007-05-15 12:40:00,53.6,53.74,53.59,53.7,493000.0,37.0812,37.178,37.0743,37.1504,493000.0
2007-05-15 12:45:00,53.66,53.67,53.55,53.59,368500.0,37.1227,37.1296,37.0466,37.0743,368500.0
2007-05-15 12:50:00,53.6,53.6,53.44,53.45,297800.0,37.0812,37.0812,36.9705,36.9774,297800.0
2007-05-15 12:55:00,53.45,53.54,53.25,53.53,456000.0,36.9774,37.0397,36.8391,37.0328,456000.0
2007-05-15 13:00:00,53.53,53.64,53.49,53.51,223500.0,37.0328,37.1089,37.0051,37.0189,223500.0
2007-05-15 13:05:00,53.52,53.58,53.47,53.55,294600.0,37.0258,37.0674,36.9913,37.0466,294600.0
2007-05-15 13:10:00,53.55,53.55,53.48,53.53,308000.0,37.0466,37.0466,36.9982,37.0328,308000.0
2007-05-15 13:15:00,53.52,53.58,53.52,53.55,225500.0,37.0258,37.0674,37.0258,37.0466,225500.0
2007-05-15 13:20:00,53.55,53.58,53.55,53.56,230800.0,37.0466,37.0674,37.0466,37.0535,230800.0
2007-05-15 13:25:00,53.56,53.6,53.54,53.55,228700.0,37.0535,37.0812,37.0397,37.0466,228700.0
2007-05-15 13:30:00,53.55,53.57,53.5,53.5,303600.0,37.0466,37.0604,37.012,37.012,303600.0
2007-05-15 13:35:00,53.5,53.5,53.42,53.45,415500.0,37.012,37.012,36.9567,36.9774,415500.0
2007-05-15 13:40:00,53.45,53.46,53.37,53.39,266200.0,36.9774,36.9843,36.9221,36.9359,266200.0
2007-05-15 13:45:00,53.38,53.39,53.25,53.26,447300.0,36.929,36.9359,36.8391,36.846,447300.0
2007-05-15 13:50:00,53.25,53.54,53.25,53.33,572700.0,36.8391,37.0397,36.8391,36.8944,572700.0
2007-05-15 13:55:00,53.35,53.41,53.32,53.38,233700.0,36.9082,36.9497,36.8875,36.929,233700.0
2007-05-15 14:00:00,53.38,53.39,53.31,53.32,263200.0,36.929,36.9359,36.8806,36.8875,263200.0
2007-05-15 14:05:00,53.33,53.35,53.31,53.33,330900.0,36.8944,36.9082,36.8806,36.8944,330900.0
2007-05-15 14:10:00,53.33,53.36,53.28,53.29,257300.0,36.8944,36.9152,36.8598,36.8667,257300.0
2007-05-15 14:15:00,53.29,53.3,53.23,53.29,508400.0,36.8667,36.8736,36.8252,36.8667,508400.0
2007-05-15 14:20:00,53.28,53.32,53.22,53.31,513300.0,36.8598,36.8875,36.8183,36.8806,513300.0
2007-05-15 14:25:00,53.31,53.31,53.18,53.26,450400.0,36.8806,36.8806,36.7906,36.846,450400.0
2007-05-15 14:30:00,53.25,53.27,53.24,53.24,289400.0,36.8391,36.8529,36.8321,36.8321,289400.0
2007-05-15 14:35:00,53.24,53.27,53.24,53.24,453300.0,36.8321,36.8529,36.8321,36.8321,453300.0
2007-05-15 14:40:00,53.24,53.31,53.23,53.25,495200.0,36.8321,36.8806,36.8252,36.8391,495200.0
2007-05-15 14:45:00,53.25,53.29,53.2,53.28,467000.0,36.8391,36.8667,36.8045,36.8598,467000.0
2007-05-15 14:50:00,53.28,53.32,53.25,53.3,503300.0,36.8598,36.8875,36.8391,36.8736,503300.0
2007-05-15 14:55:00,53.3,53.32,53.25,53.3,277500.0,36.8736,36.8875,36.8391,36.8736,277500.0
2007-05-15 15:00:00,53.3,53.41,53.29,53.37,901400.0,36.8736,36.9497,36.8667,36.9221,901400.0
2007-05-15 15:05:00,53.37,53.43,53.36,53.42,537900.0,36.9221,36.9636,36.9152,36.9567,537900.0
2007-05-15 15:10:00,53.42,53.53,53.41,53.44,666600.0,36.9567,37.0328,36.9497,36.9705,666600.0
2007-05-15 15:15:00,53.44,53.68,53.44,53.47,533300.0,36.9705,37.1365,36.9705,36.9913,533300.0
2007-05-15 15:20:00,53.46,53.55,53.46,53.54,522800.0,36.9843,37.0466,36.9843,37.0397,522800.0
2007-05-15 15:25:00,53.53,53.57,53.49,53.57,464000.0,37.0328,37.0604,37.0051,37.0604,464000.0
2007-05-15 15:30:00,53.57,53.68,53.57,53.61,632700.0,37.0604,37.1365,37.0604,37.0881,632700.0
2007-05-15 15:35:00,53.62,53.71,53.59,53.66,592000.0,37.095,37.1573,37.0743,37.1227,592000.0
2007-05-15 15:40:00,53.66,53.7,53.51,53.67,815900.0,37.1227,37.1504,37.0189,37.1296,815900.0
2007-05-15 15:45:00,53.67,53.76,53.6,53.66,975400.0,37.1296,37.1919,37.0812,37.1227,975400.0
2007-05-15 15:50:00,53.66,53.78,53.66,53.76,1086100.0,37.1227,37.2057,37.1227,37.1919,1086100.0
2007-05-15 15:55:00,53.77,54.02,53.74,54.0,2037600.0,37.1988,37.3718,37.178,37.3579,2037600.0
2007-05-16 09:30:00,54.18,54.86,54.11,54.66,1004300.0,37.4824,37.9529,37.434,37.8145,1004300.0
2007-05-16 09:35:00,54.66,54.73,54.45,54.54,430700.0,37.8145,37.8629,37.6692,37.7315,430700.0
2007-05-16 09:40:00,54.55,54.74,54.49,54.69,585800.0,37.7384,37.8699,37.6969,37.8353,585800.0
2007-05-16 09:45:00,54.69,55.37,54.55,55.07,1483600.0,37.8353,38.3057,37.7384,38.0982,1483600.0
2007-05-16 09:50:00,55.07,55.16,54.66,54.73,817000.0,38.0982,38.1604,37.8145,37.8629,817000.0
2007-05-16 09:55:00,54.73,54.94,54.57,54.57,575400.0,37.8629,38.0082,37.7523,37.7523,575400.0
2007-05-16 10:00:00,54.56,54.78,54.53,54.72,401500.0,37.7453,37.8975,37.7246,37.856,401500.0
2007-05-16 10:05:00,54.72,54.81,54.6,54.66,186800.0,37.856,37.9183,37.773,37.8145,186800.0
2007-05-16 10:10:00,54.66,54.95,54.64,54.73,402400.0,37.8145,38.0151,37.8007,37.8629,402400.0
2007-05-16 10:15:00,54.72,54.78,54.64,54.76,162300.0,37.856,37.8975,37.8007,37.8837,162300.0
2007-05-16 10:20:00,54.76,54.8,54.58,54.61,200500.0,37.8837,37.9114,37.7592,37.7799,200500.0
2007-05-16 10:25:00,54.62,54.83,54.61,54.81,160300.0,37.7868,37.9321,37.7799,37.9183,160300.0
2007-05-16 10:30:00,54.82,54.82,54.56,54.66,242700.0,37.9252,37.9252,37.7453,37.8145,242700.0
2007-05-16 10:35:00,54.66,54.79,54.64,54.76,127500.0,37.8145,37.9045,37.8007,37.8837,127500.0
2007-05-16 10:40:00,54.73,54.74,54.58,54.65,103400.0,37.8629,37.8699,37.7592,37.8076,103400.0
2007-05-16 10:45:00,54.65,54.7,54.52,54.52,178700.0,37.8076,37.8422,37.7177,37.7177,178700.0
2007-05-16 10:50:00,54.52,54.64,54.52,54.6,201300.0,37.7177,37.8007,37.7177,37.773,201300.0
2007-05-16 10:55:00,54.6,54.6,54.51,54.54,138100.0,37.773,37.773,37.7107,37.7315,138100.0
2007-05-16 11:00:00,54.54,54.61,54.5,54.55,191500.0,37.7315,37.7799,37.7038,37.7384,191500.0
2007-05-16 11:05:00,54.55,54.56,54.45,54.48,254700.0,37.7384,37.7453,37.6692,37.69,254700.0
2007-05-16 11:10:00,54.48,54.48,54.21,54.34,304000.0,37.69,37.69,37.5032,37.5931,304000.0
2007-05-16 11:15:00,54.34,54.38,54.3,54.35,129400.0,37.5931,37.6208,37.5655,37.6001,129400.0
2007-05-16 11:20:00,54.35,54.38,54.28,54.29,253300.0,37.6001,37.6208,37.5516,37.5585,253300.0
2007-05-16 11:25:00,54.3,54.35,54.26,54.34,159400.0,37.5655,37.6001,37.5378,37.5931,159400.0
2007-05-16 11:30:00,54.34,54.35,54.25,54.33,148500.0,37.5931,37.6001,37.5309,37.5862,148500.0
2007-05-16 11:35:00,54.32,54.35,54.19,54.27,238600.0,37.5793,37.6001,37.4894,37.5447,238600.0
2007-05-16 11:40:00,54.28,54.33,54.2,54.3,139100.0,37.5516,37.5862,37.4963,37.5655,139100.0
2007-05-16 11:45:00,54.3,54.33,54.29,54.33,97600.0,37.5655,37.5862,37.5585,37.5862,97600.0
2007-05-16 11:50:00,54.32,54.35,54.29,54.33,183500.0,37.5793,37.6001,37.5585,37.5862,183500.0
2007-05-16 11:55:00,54.32,54.5,54.29,54.47,294100.0,37.5793,37.7038,37.5585,37.6831,294100.0
2007-05-16 12:00:00,54.47,54.53,54.45,54.47,164000.0,37.6831,37.7246,37.6692,37.6831,164000.0
2007-05-16 12:05:00,54.48,54.49,54.44,54.45,153800.0,37.69,37.6969,37.6623,37.6692,153800.0
2007-05-16 12:10:00,54.45,54.45,54.36,54.36,89000.0,37.6692,37.6692,37.607,37.607,89000.0
2007-05-16 12:15:00,54.36,54.39,54.34,54.36,69400.0,37.607,37.6277,37.5931,37.607,69400.0
2007-05-16 12:20:00,54.35,54.39,54.34,54.38,90700.0,37.6001,37.6277,37.5931,37.6208,90700.0
2007-05-16 12:25:00,54.38,54.4,54.29,54.31,66400.0,37.6208,37.6346,37.5585,37.5724,66400.0
2007-05-16 12:30:00,54.31,54.33,54.28,54.3,102100.0,37.5724,37.5862,37.5516,37.5655,102100.0
2007-05-16 12:35:00,54.3,54.3,54.18,54.18,159200.0,37.5655,37.5655,37.4824,37.4824,159200.0
2007-05-16 12:40:00,54.19,54.31,54.19,54.23,175600.0,37.4894,37.5724,37.4894,37.517,175600.0
2007-05-16 12:45:00,54.23,54.28,54.15,54.2,99600.0,37.517,37.5516,37.4617,37.4963,99600.0
2007-05-16 12:50:00,54.2,54.28,54.2,54.28,104300.0,37.4963,37.5516,37.4963,37.5516,104300.0
2007-05-16 12:55:00,54.27,54.36,54.26,54.29,134400.0,37.5447,37.607,37.5378,37.5585,134400.0
2007-05-16 13:00:00,54.3,54.33,54.27,54.3,145600.0,37.5655,37.5862,37.5447,37.5655,145600.0
2007-05-16 13:05:00,54.3,54.35,54.29,54.31,173600.0,37.5655,37.6001,37.5585,37.5724,173600.0
2007-05-16 13:10:00,54.31,54.35,54.29,54.35,105200.0,37.5724,37.6001,37.5585,37.6001,105200.0
2007-05-16 13:15:00,54.34,54.42,54.34,54.41,141000.0,37.5931,37.6485,37.5931,37.6416,141000.0
2007-05-16 13:20:00,54.41,54.5,54.38,54.41,131900.0,37.6416,37.7038,37.6208,37.6416,131900.0
2007-05-16 13:25:00,54.4,54.41,54.34,54.36,74600.0,37.6346,37.6416,37.5931,37.607,74600.0
2007-05-16 13:30:00,54.35,54.42,54.01,54.42,143200.0,37.6001,37.6485,37.3648,37.6485,143200.0
2007-05-16 13:35:00,54.41,54.44,54.35,54.37,55400.0,37.6416,37.6623,37.6001,37.6139,55400.0
2007-05-16 13:40:00,54.37,54.45,54.35,54.43,52800.0,37.6139,37.6692,37.6001,37.6554,52800.0
2007-05-16 13:45:00,54.44,54.45,54.36,54.36,72600.0,37.6623,37.6692,37.607,37.607,72600.0
2007-05-16 13:50:00,54.36,54.38,54.28,54.3,87900.0,37.607,37.6208,37.5516,37.5655,87900.0
2007-05-16 13:55:00,54.3,54.3,54.22,54.25,104700.0,37.5655,37.5655,37.5101,37.5309,104700.0
2007-05-16 14:00:00,54.24,54.34,54.21,54.32,94400.0,37.524,37.5931,37.5032,37.5793,94400.0
2007-05-16 14:05:00,54.32,54.4,54.3,54.38,137800.0,37.5793,37.6346,37.5655,37.6208,137800.0
2007-05-16 14:10:00,54.38,54.39,54.34,54.39,106500.0,37.6208,37.6277,37.5931,37.6277,106500.0
2007-05-16 14:15:00,54.39,54.39,54.35,54.36,133300.0,37.6277,37.6277,37.6001,37.607,133300.0
2007-05-16 14:20:00,54.36,54.38,54.33,54.34,139900.0,37.607,37.6208,37.5862,37.5931,139900.0
2007-05-16 14:25:00,54.34,54.36,54.3,54.33,133400.0,37.5931,37.607,37.5655,37.5862,133400.0
2007-05-16 14:30:00,54.33,54.35,54.25,54.25,83300.0,37.5862,37.6001,37.5309,37.5309,83300.0
2007-05-16 14:35:00,54.25,54.29,54.25,54.26,111200.0,37.5309,37.5585,37.5309,37.5378,111200.0
2007-05-16 14:40:00,54.27,54.27,54.15,54.24,189000.0,37.5447,37.5447,37.4617,37.524,189000.0
2007-05-16 14:45:00,54.24,54.25,54.2,54.25,110600.0,37.524,37.5309,37.4963,37.5309,110600.0
2007-05-16 14:50:00,54.25,54.26,54.21,54.21,85500.0,37.5309,37.5378,37.5032,37.5032,85500.0
2007-05-16 14:55:00,54.21,54.24,54.21,54.22,106000.0,37.5032,37.524,37.5032,37.5101,106000.0
2007-05-16 15:00:00,54.22,54.23,54.17,54.2,218200.0,37.5101,37.517,37.4755,37.4963,218200.0
2007-05-16 15:05:00,54.2,54.26,54.18,54.26,114800.0,37.4963,37.5378,37.4824,37.5378,114800.0
2007-05-16 15:10:00,54.26,54.27,54.22,54.27,88100.0,37.5378,37.5447,37.5101,37.5447,88100.0
2007-05-16 15:15:00,54.27,54.29,54.25,54.25,107300.0,37.5447,37.5585,37.5309,37.5309,107300.0
2007-05-16 15:20:00,54.25,54.34,54.23,54.3,183900.0,37.5309,37.5931,37.517,37.5655,183900.0
2007-05-16 15:25:00,54.3,54.37,54.29,54.29,204300.0,37.5655,37.6139,37.5585,37.5585,204300.0
2007-05-16 15:30:00,54.29,54.36,54.24,54.36,290800.0,37.5585,37.607,37.524,37.607,290800.0
2007-05-16 15:35:00,54.35,54.38,54.34,54.37,145500.0,37.6001,37.6208,37.5931,37.6139,145500.0
2007-05-16 15:40:00,54.36,54.49,54.36,54.48,276500.0,37.607,37.6969,37.607,37.69,276500.0
2007-05-16 15:45:00,54.49,54.49,54.33,54.35,258900.0,37.6969,37.6969,37.5862,37.6001,258900.0
2007-05-16 15:50:00,54.35,54.37,54.33,54.34,306900.0,37.6001,37.6139,37.5862,37.5931,306900.0
2007-05-16 15:55:00,54.34,54.35,54.3,54.34,280300.0,37.5931,37.6001,37.5655,37.5931,280300.0
2007-05-17 09:30:00,54.16,54.45,54.1,54.21,371000.0,37.4686,37.6692,37.4271,37.5032,371000.0
2007-05-17 09:35:00,54.21,54.21,54.11,54.19,91700.0,37.5032,37.5032,37.434,37.4894,91700.0
2007-05-17 09:40:00,54.18,54.19,54.04,54.12,224200.0,37.4824,37.4894,37.3856,37.4409,224200.0
2007-05-17 09:45:00,54.15,54.16,54.0,54.04,173000.0,37.4617,37.4686,37.3579,37.3856,173000.0
2007-05-17 09:50:00,54.04,54.07,54.01,54.03,93600.0,37.3856,37.4063,37.3648,37.3787,93600.0
2007-05-17 09:55:00,54.04,54.06,53.94,53.99,246400.0,37.3856,37.3994,37.3164,37.351,246400.0
2007-05-17 10:00:00,53.98,54.14,53.93,54.08,260100.0,37.3441,37.4548,37.3095,37.4133,260100.0
2007-05-17 10:05:00,54.07,54.17,54.02,54.03,210200.0,37.4063,37.4755,37.3718,37.3787,210200.0
2007-05-17 10:10:00,54.02,54.06,53.96,53.99,125700.0,37.3718,37.3994,37.3302,37.351,125700.0
2007-05-17 10:15:00,54.0,54.03,53.93,53.97,276700.0,37.3579,37.3787,37.3095,37.3372,276700.0
2007-05-17 10:20:00,53.97,54.0,53.93,53.96,209500.0,37.3372,37.3579,37.3095,37.3302,209500.0
2007-05-17 10:25:00,53.95,53.99,53.92,53.98,96100.0,37.3233,37.351,37.3026,37.3441,96100.0
2007-05-17 10:30:00,53.98,54.06,53.97,54.01,78700.0,37.3441,37.3994,37.3372,37.3648,78700.0
2007-05-17 10:35:00,54.02,54.95,53.9,53.9,220100.0,37.3718,38.0151,37.2887,37.2887,220100.0
2007-05-17 10:40:00,53.9,53.98,53.78,53.9,594800.0,37.2887,37.3441,37.2057,37.2887,594800.0
2007-05-17 10:45:00,53.91,54.06,53.89,54.06,225300.0,37.2957,37.3994,37.2818,37.3994,225300.0
2007-05-17 10:50:00,54.06,54.06,53.95,54.0,140500.0,37.3994,37.3994,37.3233,37.3579,140500.0
2007-05-17 10:55:00,54.0,54.05,53.98,53.99,96500.0,37.3579,37.3925,37.3441,37.351,96500.0
2007-05-17 11:00:00,53.99,54.07,53.98,54.07,90600.0,37.351,37.4063,37.3441,37.4063,90600.0
2007-05-17 11:05:00,54.08,54.1,54.0,54.09,113000.0,37.4133,37.4271,37.3579,37.4202,113000.0
2007-05-17 11:10:00,54.09,54.14,54.04,54.04,127200.0,37.4202,37.4548,37.3856,37.3856,127200.0
2007-05-17 11:15:00,54.04,54.15,53.86,54.04,367800.0,37.3856,37.4617,37.2611,37.3856,367800.0
2007-05-17 11:20:00,54.05,54.09,53.89,53.9,125100.0,37.3925,37.4202,37.2818,37.2887,125100.0
2007-05-17 11:25:00,53.91,54.0,53.82,53.87,150500.0,37.2957,37.3579,37.2334,37.268,150500.0
2007-05-17 11:30:00,53.86,53.86,53.8,53.8,116000.0,37.2611,37.2611,37.2196,37.2196,116000.0
2007-05-17 11:35:00,53.8,53.81,53.71,53.72,188700.0,37.2196,37.2265,37.1573,37.1642,188700.0
2007-05-17 11:40:00,53.73,53.78,53.71,53.73,101600.0,37.1711,37.2057,37.1573,37.1711,101600.0
2007-05-17 11:45:00,53.73,53.86,53.67,53.69,307700.0,37.1711,37.2611,37.1296,37.1435,307700.0
2007-05-17 11:50:00,53.69,53.72,53.62,53.72,191400.0,37.1435,37.1642,37.095,37.1642,191400.0
2007-05-17 11:55:00,53.71,53.78,53.7,53.72,110000.0,37.1573,37.2057,37.1504,37.1642,110000.0
2007-05-17 12:00:00,53.72,53.85,53.71,53.79,120500.0,37.1642,37.2541,37.1573,37.2126,120500.0
2007-05-17 12:05:00,53.8,53.82,53.74,53.8,86000.0,37.2196,37.2334,37.178,37.2196,86000.0
2007-05-17 12:10:00,53.81,53.86,53.74,53.79,76200.0,37.2265,37.2611,37.178,37.2126,76200.0
2007-05-17 12:15:00,53.8,53.9,53.74,53.76,116300.0,37.2196,37.2887,37.178,37.1919,116300.0
2007-05-17 12:20:00,53.77,53.79,53.69,53.74,60200.0,37.1988,37.2126,37.1435,37.178,60200.0
2007-05-17 12:25:00,53.74,53.76,53.69,53.69,41000.0,37.178,37.1919,37.1435,37.1435,41000.0
2007-05-17 12:30:00,53.7,53.85,53.67,53.76,140100.0,37.1504,37.2541,37.1296,37.1919,140100.0
2007-05-17 12:35:00,53.75,53.75,53.66,53.71,57500.0,37.185,37.185,37.1227,37.1573,57500.0
2007-05-17 12:40:00,53.72,53.76,53.71,53.73,48000.0,37.1642,37.1919,37.1573,37.1711,48000.0
2007-05-17 12:45:00,53.73,53.76,53.72,53.73,54200.0,37.1711,37.1919,37.1642,37.1711,54200.0
2007-05-17 12:50:00,53.73,53.76,53.7,53.74,24500.0,37.1711,37.1919,37.1504,37.178,24500.0
2007-05-17 12:55:00,53.73,53.74,53.7,53.72,32700.0,37.1711,37.178,37.1504,37.1642,32700.0
2007-05-17 13:00:00,53.72,53.72,53.61,53.66,124400.0,37.1642,37.1642,37.0881,37.1227,124400.0
2007-05-17 13:05:00,53.66,53.67,53.59,53.62,79800.0,37.1227,37.1296,37.0743,37.095,79800.0
2007-05-17 13:10:00,53.62,53.65,53.58,53.63,53500.0,37.095,37.1158,37.0674,37.1019,53500.0
2007-05-17 13:15:00,53.63,53.64,53.55,53.55,70500.0,37.1019,37.1089,37.0466,37.0466,70500.0
2007-05-17 13:20:00,53.55,53.59,53.52,53.59,82400.0,37.0466,37.0743,37.0258,37.0743,82400.0
2007-05-17 13:25:00,53.6,53.67,53.58,53.62,102900.0,37.0812,37.1296,37.0674,37.095,102900.0
2007-05-17 13:30:00,53.63,53.7,53.58,53.67,75400.0,37.1019,37.1504,37.0674,37.1296,75400.0
2007-05-17 13:35:00,53.67,53.67,53.59,53.59,63000.0,37.1296,37.1296,37.0743,37.0743,63000.0
2007-05-17 13:40:00,53.6,53.69,53.57,53.67,115100.0,37.0812,37.1435,37.0604,37.1296,115100.0
2007-05-17 13:45:00,53.67,53.67,53.56,53.56,100400.0,37.1296,37.1296,37.0535,37.0535,100400.0
2007-05-17 13:50:00,53.57,53.57,53.52,53.52,161500.0,37.0604,37.0604,37.0258,37.0258,161500.0
2007-05-17 13:55:00,53.52,53.54,53.5,53.52,107600.0,37.0258,37.0397,37.012,37.0258,107600.0
2007-05-17 14:00:00,53.53,53.53,53.49,53.51,212700.0,37.0328,37.0328,37.0051,37.0189,212700.0
2007-05-17 14:05:00,53.52,53.62,53.52,53.62,221700.0,37.0258,37.095,37.0258,37.095,221700.0
2007-05-17 14:10:00,53.61,53.61,53.51,53.57,114100.0,37.0881,37.0881,37.0189,37.0604,114100.0
2007-05-17 14:15:00,53.57,53.59,53.52,53.53,69900.0,37.0604,37.0743,37.0258,37.0328,69900.0
2007-05-17 14:20:00,53.54,53.56,53.52,53.56,114400.0,37.0397,37.0535,37.0258,37.0535,114400.0
2007-05-17 14:25:00,53.56,53.59,53.52,53.59,128800.0,37.0535,37.0743,37.0258,37.0743,128800.0
2007-05-17 14:30:00,53.58,53.58,53.53,53.53,105300.0,37.0674,37.0674,37.0328,37.0328,105300.0
2007-05-17 14:35:00,53.52,53.54,53.5,53.51,166100.0,37.0258,37.0397,37.012,37.0189,166100.0
2007-05-17 14:40:00,53.5,53.51,53.45,53.45,175600.0,37.012,37.0189,36.9774,36.9774,175600.0
2007-05-17 14:45:00,53.46,53.47,53.37,53.39,211200.0,36.9843,36.9913,36.9221,36.9359,211200.0
2007-05-17 14:50:00,53.38,53.54,53.37,53.51,288700.0,36.929,37.0397,36.9221,37.0189,288700.0
2007-05-17 14:55:00,53.5,53.5,53.45,53.49,140500.0,37.012,37.012,36.9774,37.0051,140500.0
2007-05-17 15:00:00,53.5,53.52,53.47,53.51,173400.0,37.012,37.0258,36.9913,37.0189,173400.0
2007-05-17 15:05:00,53.5,53.57,53.47,53.54,189100.0,37.012,37.0604,36.9913,37.0397,189100.0
2007-05-17 15:10:00,53.55,53.57,53.49,53.54,105600.0,37.0466,37.0604,37.0051,37.0397,105600.0
2007-05-17 15:15:00,53.55,53.58,53.54,53.55,70100.0,37.0466,37.0674,37.0397,37.0466,70100.0
2007-05-17 15:20:00,53.56,53.68,53.53,53.64,290700.0,37.0535,37.1365,37.0328,37.1089,290700.0
2007-05-17 15:25:00,53.65,53.69,53.55,53.57,178000.0,37.1158,37.1435,37.0466,37.0604,178000.0
2007-05-17 15:30:00,53.57,53.58,53.51,53.58,162800.0,37.0604,37.0674,37.0189,37.0674,162800.0
2007-05-17 15:35:00,53.59,53.64,53.5,53.63,291200.0,37.0743,37.1089,37.012,37.1019,291200.0
2007-05-17 15:40:00,53.63,53.63,53.53,53.61,132900.0,37.1019,37.1019,37.0328,37.0881,132900.0
2007-05-17 15:45:00,53.61,53.71,53.58,53.58,218300.0,37.0881,37.1573,37.0674,37.0674,218300.0
2007-05-17 15:50:00,53.59,53.71,53.57,53.69,322900.0,37.0743,37.1573,37.0604,37.1435,322900.0
2007-05-17 15:55:00,53.7,53.71,53.5,53.68,867100.0,37.1504,37.1573,37.012,37.1365,867100.0
2007-05-18 09:30:00,53.52,53.9,53.52,53.84,2659700.0,37.0258,37.2887,37.0258,37.2472,2659700.0
2007-05-18 09:35:00,53.83,53.85,53.5,53.84,303900.0,37.2403,37.2541,37.012,37.2472,303900.0
2007-05-18 09:40:00,53.85,54.12,53.82,54.07,340400.0,37.2541,37.4409,37.2334,37.4063,340400.0
2007-05-18 09:45:00,54.07,54.34,54.0,54.07,294000.0,37.4063,37.5931,37.3579,37.4063,294000.0
2007-05-18 09:50:00,54.08,54.16,53.98,54.15,216100.0,37.4133,37.4686,37.3441,37.4617,216100.0
2007-05-18 09:55:00,54.16,54.22,54.07,54.15,136000.0,37.4686,37.5101,37.4063,37.4617,136000.0
2007-05-18 10:00:00,54.15,54.19,53.99,54.01,259800.0,37.4617,37.4894,37.351,37.3648,259800.0
2007-05-18 10:05:00,54.02,54.12,54.0,54.0,177000.0,37.3718,37.4409,37.3579,37.3579,177000.0
2007-05-18 10:10:00,54.01,54.07,53.94,54.06,242700.0,37.3648,37.4063,37.3164,37.3994,242700.0
2007-05-18 10:15:00,54.06,54.31,54.05,54.28,232400.0,37.3994,37.5724,37.3925,37.5516,232400.0
2007-05-18 10:20:00,54.28,54.29,54.13,54.2,178200.0,37.5516,37.5585,37.4479,37.4963,178200.0
2007-05-18 10:25:00,54.2,54.23,54.08,54.09,97200.0,37.4963,37.517,37.4133,37.4202,97200.0
2007-05-18 10:30:00,54.09,54.28,54.09,54.28,149600.0,37.4202,37.5516,37.4202,37.5516,149600.0
2007-05-18 10:35:00,54.27,54.33,54.2,54.28,115700.0,37.5447,37.5862,37.4963,37.5516,115700.0
2007-05-18 10:40:00,54.28,54.31,54.17,54.18,106600.0,37.5516,37.5724,37.4755,37.4824,106600.0
2007-05-18 10:45:00,54.18,54.27,54.09,54.1,123000.0,37.4824,37.5447,37.4202,37.4271,123000.0
2007-05-18 10:50:00,54.09,54.15,54.09,54.13,83900.0,37.4202,37.4617,37.4202,37.4479,83900.0
2007-05-18 10:55:00,54.13,54.15,54.04,54.1,149200.0,37.4479,37.4617,37.3856,37.4271,149200.0
2007-05-18 11:00:00,54.09,54.11,54.02,54.03,249500.0,37.4202,37.434,37.3718,37.3787,249500.0
2007-05-18 11:05:00,54.04,54.04,54.0,54.0,161100.0,37.3856,37.3856,37.3579,37.3579,161100.0
2007-05-18 11:10:00,54.0,54.01,54.0,54.01,84700.0,37.3579,37.3648,37.3579,37.3648,84700.0
2007-05-18 11:15:00,54.0,54.02,54.0,54.01,121300.0,37.3579,37.3718,37.3579,37.3648,121300.0
2007-05-18 11:20:00,54.01,54.08,54.0,54.0,118000.0,37.3648,37.4133,37.3579,37.3579,118000.0
2007-05-18 11:25:00,54.01,54.14,54.0,54.14,58300.0,37.3648,37.4548,37.3579,37.4548,58300.0
2007-05-18 11:30:00,54.15,54.27,54.14,54.24,128100.0,37.4617,37.5447,37.4548,37.524,128100.0
2007-05-18 11:35:00,54.24,54.25,54.17,54.21,107500.0,37.524,37.5309,37.4755,37.5032,107500.0
2007-05-18 11:40:00,54.22,54.25,54.2,54.2,67400.0,37.5101,37.5309,37.4963,37.4963,67400.0
2007-05-18 11:45:00,54.19,54.2,54.09,54.09,93800.0,37.4894,37.4963,37.4202,37.4202,93800.0
2007-05-18 11:50:00,54.09,54.12,54.0,54.02,152500.0,37.4202,37.4409,37.3579,37.3718,152500.0
2007-05-18 11:55:00,54.01,54.04,54.0,54.02,57400.0,37.3648,37.3856,37.3579,37.3718,57400.0
2007-05-18 12:00:00,54.02,54.07,54.02,54.05,44200.0,37.3718,37.4063,37.3718,37.3925,44200.0
2007-05-18 12:05:00,54.05,54.06,54.04,54.04,49300.0,37.3925,37.3994,37.3856,37.3856,49300.0
2007-05-18 12:10:00,54.05,54.06,54.0,54.05,123100.0,37.3925,37.3994,37.3579,37.3925,123100.0
2007-05-18 12:15:00,54.05,54.07,54.04,54.05,71600.0,37.3925,37.4063,37.3856,37.3925,71600.0
2007-05-18 12:20:00,54.05,54.11,54.05,54.11,53300.0,37.3925,37.434,37.3925,37.434,53300.0
2007-05-18 12:25:00,54.11,54.16,54.11,54.15,76500.0,37.434,37.4686,37.434,37.4617,76500.0
2007-05-18 12:30:00,54.15,54.16,54.11,54.12,46800.0,37.4617,37.4686,37.434,37.4409,46800.0
2007-05-18 12:35:00,54.12,54.13,54.1,54.12,61600.0,37.4409,37.4479,37.4271,37.4409,61600.0
2007-05-18 12:40:00,54.12,54.25,54.1,54.25,143600.0,37.4409,37.5309,37.4271,37.5309,143600.0
2007-05-18 12:45:00,54.26,54.27,54.2,54.2,172600.0,37.5378,37.5447,37.4963,37.4963,172600.0
2007-05-18 12:50:00,54.21,54.21,54.12,54.12,45900.0,37.5032,37.5032,37.4409,37.4409,45900.0
2007-05-18 12:55:00,54.12,54.13,54.11,54.12,32900.0,37.4409,37.4479,37.434,37.4409,32900.0
2007-05-18 13:00:00,54.12,54.12,54.1,54.1,51300.0,37.4409,37.4409,37.4271,37.4271,51300.0
2007-05-18 13:05:00,54.1,54.12,54.07,54.11,202700.0,37.4271,37.4409,37.4063,37.434,202700.0
2007-05-18 13:10:00,54.11,54.12,54.08,54.08,43400.0,37.434,37.4409,37.4133,37.4133,43400.0
2007-05-18 13:15:00,54.08,54.13,54.08,54.11,73700.0,37.4133,37.4479,37.4133,37.434,73700.0
2007-05-18 13:20:00,54.11,54.12,54.05,54.1,50600.0,37.434,37.4409,37.3925,37.4271,50600.0
2007-05-18 13:25:00,54.1,54.12,54.0,54.01,140600.0,37.4271,37.4409,37.3579,37.3648,140600.0
2007-05-18 13:30:00,54.01,54.13,54.0,54.12,323100.0,37.3648,37.4479,37.3579,37.4409,323100.0
2007-05-18 13:35:00,54.11,54.15,54.08,54.1,123500.0,37.434,37.4617,37.4133,37.4271,123500.0
2007-05-18 13:40:00,54.11,54.17,54.11,54.17,58000.0,37.434,37.4755,37.434,37.4755,58000.0
2007-05-18 13:45:00,54.17,54.21,54.11,54.12,52100.0,37.4755,37.5032,37.434,37.4409,52100.0
2007-05-18 13:50:00,54.12,54.16,54.11,54.15,28900.0,37.4409,37.4686,37.434,37.4617,28900.0
2007-05-18 13:55:00,54.15,54.15,54.1,54.1,41100.0,37.4617,37.4617,37.4271,37.4271,41100.0
2007-05-18 14:00:00,54.1,54.12,54.06,54.11,77300.0,37.4271,37.4409,37.3994,37.434,77300.0
2007-05-18 14:05:00,54.11,54.12,53.68,54.1,53500.0,37.434,37.4409,37.1365,37.4271,53500.0
2007-05-18 14:10:00,54.11,54.16,54.05,54.15,65300.0,37.434,37.4686,37.3925,37.4617,65300.0
2007-05-18 14:15:00,54.15,54.15,54.1,54.12,29000.0,37.4617,37.4617,37.4271,37.4409,29000.0
2007-05-18 14:20:00,54.12,54.13,54.05,54.11,285200.0,37.4409,37.4479,37.3925,37.434,285200.0
2007-05-18 14:25:00,54.11,54.12,54.1,54.11,32800.0,37.434,37.4409,37.4271,37.434,32800.0
2007-05-18 14:30:00,54.11,54.12,54.05,54.05,120900.0,37.434,37.4409,37.3925,37.3925,120900.0
2007-05-18 14:35:00,54.06,54.14,54.05,54.11,127500.0,37.3994,37.4548,37.3925,37.434,127500.0
2007-05-18 14:40:00,54.11,54.13,54.05,54.1,188700.0,37.434,37.4479,37.3925,37.4271,188700.0
2007-05-18 14:45:00,54.1,54.15,54.06,54.1,89000.0,37.4271,37.4617,37.3994,37.4271,89000.0
2007-05-18 14:50:00,54.09,54.09,54.03,54.09,80300.0,37.4202,37.4202,37.3787,37.4202,80300.0
2007-05-18 14:55:00,54.09,54.12,54.07,54.11,47500.0,37.4202,37.4409,37.4063,37.434,47500.0
2007-05-18 15:00:00,54.11,54.12,54.05,54.08,135000.0,37.434,37.4409,37.3925,37.4133,135000.0
2007-05-18 15:05:00,54.08,54.09,54.0,54.0,112700.0,37.4133,37.4202,37.3579,37.3579,112700.0
2007-05-18 15:10:00,54.01,54.04,54.0,54.04,80700.0,37.3648,37.3856,37.3579,37.3856,80700.0
2007-05-18 15:15:00,54.04,54.5,54.0,54.05,145700.0,37.3856,37.7038,37.3579,37.3925,145700.0
2007-05-18 15:20:00,54.05,54.07,54.0,54.03,109700.0,37.3925,37.4063,37.3579,37.3787,109700.0
2007-05-18 15:25:00,54.03,54.08,54.0,54.0,125400.0,37.3787,37.4133,37.3579,37.3579,125400.0
2007-05-18 15:30:00,54.0,54.03,54.0,54.03,143200.0,37.3579,37.3787,37.3579,37.3787,143200.0
2007-05-18 15:35:00,54.03,54.04,54.0,54.04,207000.0,37.3787,37.3856,37.3579,37.3856,207000.0
2007-05-18 15:40:00,54.04,54.11,54.03,54.03,301800.0,37.3856,37.434,37.3787,37.3787,301800.0
2007-05-18 15:45:00,54.04,54.09,54.0,54.02,304900.0,37.3856,37.4202,37.3579,37.3718,304900.0
2007-05-18 15:50:00,54.03,54.08,54.0,54.03,282000.0,37.3787,37.4133,37.3579,37.3787,282000.0
2007-05-18 15:55:00,54.02,54.07,54.0,54.03,291000.0,37.3718,37.4063,37.3579,37.3787,291000.0
2007-05-21 09:30:00,55.05,55.15,54.8,55.1,1059800.0,38.0843,38.1535,37.9114,38.1189,1059800.0
2007-05-21 09:35:00,55.1,55.1,54.58,54.61,518000.0,38.1189,38.1189,37.7592,37.7799,518000.0
2007-05-21 09:40:00,54.6,54.68,54.53,54.61,246000.0,37.773,37.8284,37.7246,37.7799,246000.0
2007-05-21 09:45:00,54.61,54.64,54.44,54.5,185300.0,37.7799,37.8007,37.6623,37.7038,185300.0
2007-05-21 09:50:00,54.5,54.52,54.15,54.15,544300.0,37.7038,37.7177,37.4617,37.4617,544300.0
2007-05-21 09:55:00,54.16,54.7,54.14,54.33,363500.0,37.4686,37.8422,37.4548,37.5862,363500.0
2007-05-21 10:00:00,54.33,54.53,54.31,54.51,251600.0,37.5862,37.7246,37.5724,37.7107,251600.0
2007-05-21 10:05:00,54.51,54.53,54.44,54.48,154300.0,37.7107,37.7246,37.6623,37.69,154300.0
2007-05-21 10:10:00,54.48,54.51,54.22,54.27,197300.0,37.69,37.7107,37.5101,37.5447,197300.0
2007-05-21 10:15:00,54.26,54.54,54.26,54.5,203100.0,37.5378,37.7315,37.5378,37.7038,203100.0
2007-05-21 10:20:00,54.5,54.5,54.3,54.34,131100.0,37.7038,37.7038,37.5655,37.5931,131100.0
2007-05-21 10:25:00,54.33,54.34,54.3,54.32,84600.0,37.5862,37.5931,37.5655,37.5793,84600.0
2007-05-21 10:30:00,54.31,54.34,54.26,54.29,146100.0,37.5724,37.5931,37.5378,37.5585,146100.0
2007-05-21 10:35:00,54.3,54.37,54.29,54.31,94600.0,37.5655,37.6139,37.5585,37.5724,94600.0
2007-05-21 10:40:00,54.31,54.34,54.25,54.34,155700.0,37.5724,37.5931,37.5309,37.5931,155700.0
2007-05-21 10:45:00,54.34,54.5,54.3,54.34,161100.0,37.5931,37.7038,37.5655,37.5931,161100.0
2007-05-21 10:50:00,54.34,54.49,54.34,54.4,299300.0,37.5931,37.6969,37.5931,37.6346,299300.0
2007-05-21 10:55:00,54.41,54.42,54.36,54.38,96500.0,37.6416,37.6485,37.607,37.6208,96500.0
2007-05-21 11:00:00,54.37,54.4,54.34,54.38,103200.0,37.6139,37.6346,37.5931,37.6208,103200.0
2007-05-21 11:05:00,54.38,54.41,54.35,54.37,96400.0,37.6208,37.6416,37.6001,37.6139,96400.0
2007-05-21 11:10:00,54.36,54.42,54.35,54.37,148800.0,37.607,37.6485,37.6001,37.6139,148800.0
2007-05-21 11:15:00,54.38,54.39,54.36,54.37,97200.0,37.6208,37.6277,37.607,37.6139,97200.0
2007-05-21 11:20:00,54.37,54.39,54.36,54.37,64400.0,37.6139,37.6277,37.607,37.6139,64400.0
2007-05-21 11:25:00,54.37,54.38,54.3,54.3,131100.0,37.6139,37.6208,37.5655,37.5655,131100.0
2007-05-21 11:30:00,54.31,54.32,54.21,54.26,185900.0,37.5724,37.5793,37.5032,37.5378,185900.0
2007-05-21 11:35:00,54.27,54.28,54.21,54.24,72800.0,37.5447,37.5516,37.5032,37.524,72800.0
2007-05-21 11:40:00,54.25,54.4,54.23,54.29,182700.0,37.5309,37.6346,37.517,37.5585,182700.0
2007-05-21 11:45:00,54.3,54.34,54.25,54.3,147800.0,37.5655,37.5931,37.5309,37.5655,147800.0
2007-05-21 11:50:00,54.29,54.38,54.29,54.38,157300.0,37.5585,37.6208,37.5585,37.6208,157300.0
2007-05-21 11:55:00,54.38,54.39,54.3,54.33,124800.0,37.6208,37.6277,37.5655,37.5862,124800.0
2007-05-21 12:00:00,54.35,54.35,54.32,54.34,101200.0,37.6001,37.6001,37.5793,37.5931,101200.0
2007-05-21 12:05:00,54.34,54.37,54.33,54.35,123600.0,37.5931,37.6139,37.5862,37.6001,123600.0
2007-05-21 12:10:00,54.35,54.36,54.32,54.34,94300.0,37.6001,37.607,37.5793,37.5931,94300.0
2007-05-21 12:15:00,54.33,54.36,54.32,54.35,123900.0,37.5862,37.607,37.5793,37.6001,123900.0
2007-05-21 12:20:00,54.35,54.37,54.29,54.33,77500.0,37.6001,37.6139,37.5585,37.5862,77500.0
2007-05-21 12:25:00,54.35,54.35,54.29,54.29,75600.0,37.6001,37.6001,37.5585,37.5585,75600.0
2007-05-21 12:30:00,54.29,54.32,54.28,54.31,82400.0,37.5585,37.5793,37.5516,37.5724,82400.0
2007-05-21 12:35:00,54.31,54.32,54.25,54.25,82600.0,37.5724,37.5793,37.5309,37.5309,82600.0
2007-05-21 12:40:00,54.25,54.26,54.2,54.21,84500.0,37.5309,37.5378,37.4963,37.5032,84500.0
2007-05-21 12:45:00,54.2,54.23,54.2,54.22,74300.0,37.4963,37.517,37.4963,37.5101,74300.0
2007-05-21 12:50:00,54.22,54.23,54.17,54.17,70300.0,37.5101,37.517,37.4755,37.4755,70300.0
2007-05-21 12:55:00,54.18,54.19,54.15,54.17,76200.0,37.4824,37.4894,37.4617,37.4755,76200.0
2007-05-21 13:00:00,54.16,54.22,54.16,54.21,69300.0,37.4686,37.5101,37.4686,37.5032,69300.0
2007-05-21 13:05:00,54.21,54.22,54.16,54.18,122300.0,37.5032,37.5101,37.4686,37.4824,122300.0
2007-05-21 13:10:00,54.18,54.21,54.17,54.21,62200.0,37.4824,37.5032,37.4755,37.5032,62200.0
2007-05-21 13:15:00,54.21,54.28,54.2,54.23,150600.0,37.5032,37.5516,37.4963,37.517,150600.0
2007-05-21 13:20:00,54.23,54.31,54.19,54.3,126900.0,37.517,37.5724,37.4894,37.5655,126900.0
2007-05-21 13:25:00,54.3,54.3,54.25,54.26,167600.0,37.5655,37.5655,37.5309,37.5378,167600.0
2007-05-21 13:30:00,54.25,54.27,54.24,54.26,55000.0,37.5309,37.5447,37.524,37.5378,55000.0
2007-05-21 13:35:00,54.25,54.29,54.25,54.27,87700.0,37.5309,37.5585,37.5309,37.5447,87700.0
2007-05-21 13:40:00,54.26,54.3,54.25,54.25,59600.0,37.5378,37.5655,37.5309,37.5309,59600.0
2007-05-21 13:45:00,54.25,54.36,54.25,54.3,92400.0,37.5309,37.607,37.5309,37.5655,92400.0
2007-05-21 13:50:00,54.3,54.31,54.24,54.28,83600.0,37.5655,37.5724,37.524,37.5516,83600.0
2007-05-21 13:55:00,54.28,54.29,54.25,54.25,65700.0,37.5516,37.5585,37.5309,37.5309,65700.0
2007-05-21 14:00:00,54.26,54.27,54.24,54.26,67700.0,37.5378,37.5447,37.524,37.5378,67700.0
2007-05-21 14:05:00,54.25,54.31,54.25,54.28,104200.0,37.5309,37.5724,37.5309,37.5516,104200.0
2007-05-21 14:10:00,54.28,54.31,54.27,54.29,104600.0,37.5516,37.5724,37.5447,37.5585,104600.0
2007-05-21 14:15:00,54.3,54.3,54.25,54.26,89100.0,37.5655,37.5655,37.5309,37.5378,89100.0
2007-05-21 14:20:00,54.26,54.3,54.24,54.27,86700.0,37.5378,37.5655,37.524,37.5447,86700.0
2007-05-21 14:25:00,54.27,54.28,54.24,54.24,65700.0,37.5447,37.5516,37.524,37.524,65700.0
2007-05-21 14:30:00,54.24,54.27,54.23,54.26,54800.0,37.524,37.5447,37.517,37.5378,54800.0
2007-05-21 14:35:00,54.25,54.27,54.24,54.26,76600.0,37.5309,37.5447,37.524,37.5378,76600.0
2007-05-21 14:40:00,54.25,54.26,54.23,54.23,58000.0,37.5309,37.5378,37.517,37.517,58000.0
2007-05-21 14:45:00,54.24,54.26,54.21,54.21,74600.0,37.524,37.5378,37.5032,37.5032,74600.0
2007-05-21 14:50:00,54.22,54.25,54.2,54.21,67100.0,37.5101,37.5309,37.4963,37.5032,67100.0
2007-05-21 14:55:00,54.2,54.21,54.15,54.19,128200.0,37.4963,37.5032,37.4617,37.4894,128200.0
2007-05-21 15:00:00,54.19,54.21,54.18,54.2,88700.0,37.4894,37.5032,37.4824,37.4963,88700.0
2007-05-21 15:05:00,54.2,54.21,54.13,54.2,203700.0,37.4963,37.5032,37.4479,37.4963,203700.0
2007-05-21 15:10:00,54.2,54.27,54.2,54.27,140800.0,37.4963,37.5447,37.4963,37.5447,140800.0
2007-05-21 15:15:00,54.26,54.28,54.24,54.24,751100.0,37.5378,37.5516,37.524,37.524,751100.0
2007-05-21 15:20:00,54.24,54.25,54.18,54.21,157000.0,37.524,37.5309,37.4824,37.5032,157000.0
2007-05-21 15:25:00,54.21,54.21,54.16,54.17,130700.0,37.5032,37.5032,37.4686,37.4755,130700.0
2007-05-21 15:30:00,54.17,54.19,54.04,54.05,274600.0,37.4755,37.4894,37.3856,37.3925,274600.0
2007-05-21 15:35:00,54.05,54.1,54.05,54.07,143100.0,37.3925,37.4271,37.3925,37.4063,143100.0
2007-05-21 15:40:00,54.06,54.15,54.06,54.15,159900.0,37.3994,37.4617,37.3994,37.4617,159900.0
2007-05-21 15:45:00,54.15,54.22,54.15,54.2,219000.0,37.4617,37.5101,37.4617,37.4963,219000.0
2007-05-21 15:50:00,54.2,54.23,54.1,54.1,466000.0,37.4963,37.517,37.4271,37.4271,466000.0
2007-05-21 15:55:00,54.1,54.18,54.07,54.16,394300.0,37.4271,37.4824,37.4063,37.4686,394300.0
2007-05-22 09:30:00,54.29,54.48,54.0,54.05,366900.0,37.5585,37.69,37.3579,37.3925,366900.0
2007-05-22 09:35:00,54.05,54.19,54.02,54.17,386300.0,37.3925,37.4894,37.3718,37.4755,386300.0
2007-05-22 09:40:00,54.17,54.19,54.0,54.02,226200.0,37.4755,37.4894,37.3579,37.3718,226200.0
2007-05-22 09:45:00,54.01,54.08,54.01,54.06,265600.0,37.3648,37.4133,37.3648,37.3994,265600.0
2007-05-22 09:50:00,54.06,54.07,54.0,54.0,165400.0,37.3994,37.4063,37.3579,37.3579,165400.0
2007-05-22 09:55:00,54.01,54.15,53.79,53.8,284400.0,37.3648,37.4617,37.2126,37.2196,284400.0
2007-05-22 10:00:00,53.8,54.03,53.69,53.98,460700.0,37.2196,37.3787,37.1435,37.3441,460700.0
2007-05-22 10:05:00,53.98,54.04,53.92,54.03,229700.0,37.3441,37.3856,37.3026,37.3787,229700.0
2007-05-22 10:10:00,54.03,54.03,53.99,54.0,129200.0,37.3787,37.3787,37.351,37.3579,129200.0
2007-05-22 10:15:00,54.01,54.02,53.76,53.82,149500.0,37.3648,37.3718,37.1919,37.2334,149500.0
2007-05-22 10:20:00,53.83,54.0,53.8,53.97,176500.0,37.2403,37.3579,37.2196,37.3372,176500.0
2007-05-22 10:25:00,53.95,54.03,53.95,54.0,139000.0,37.3233,37.3787,37.3233,37.3579,139000.0
2007-05-22 10:30:00,53.99,54.02,53.97,54.01,152300.0,37.351,37.3718,37.3372,37.3648,152300.0
2007-05-22 10:35:00,54.0,54.05,53.95,53.95,75700.0,37.3579,37.3925,37.3233,37.3233,75700.0
2007-05-22 10:40:00,53.96,54.01,53.9,53.97,110700.0,37.3302,37.3648,37.2887,37.3372,110700.0
2007-05-22 10:45:00,53.97,54.0,53.87,53.89,139400.0,37.3372,37.3579,37.268,37.2818,139400.0
2007-05-22 10:50:00,53.9,53.95,53.89,53.91,87200.0,37.2887,37.3233,37.2818,37.2957,87200.0
2007-05-22 10:55:00,53.92,53.98,53.91,53.97,136800.0,37.3026,37.3441,37.2957,37.3372,136800.0
2007-05-22 11:00:00,53.97,53.97,53.89,53.89,66800.0,37.3372,37.3372,37.2818,37.2818,66800.0
2007-05-22 11:05:00,53.9,53.93,53.89,53.9,48800.0,37.2887,37.3095,37.2818,37.2887,48800.0
2007-05-22 11:10:00,53.9,53.91,53.89,53.89,43500.0,37.2887,37.2957,37.2818,37.2818,43500.0
2007-05-22 11:15:00,53.89,53.92,53.8,53.89,124900.0,37.2818,37.3026,37.2196,37.2818,124900.0
2007-05-22 11:20:00,53.89,54.01,53.89,54.01,105300.0,37.2818,37.3648,37.2818,37.3648,105300.0
2007-05-22 11:25:00,54.01,54.05,54.0,54.02,72900.0,37.3648,37.3925,37.3579,37.3718,72900.0
2007-05-22 11:30:00,54.02,54.04,53.95,53.98,87600.0,37.3718,37.3856,37.3233,37.3441,87600.0
2007-05-22 11:35:00,53.98,54.05,53.98,54.02,104200.0,37.3441,37.3925,37.3441,37.3718,104200.0
2007-05-22 11:40:00,54.03,54.05,54.01,54.04,61700.0,37.3787,37.3925,37.3648,37.3856,61700.0
2007-05-22 11:45:00,54.05,54.05,54.0,54.0,75700.0,37.3925,37.3925,37.3579,37.3579,75700.0
2007-05-22 11:50:00,54.0,54.02,53.96,53.97,100800.0,37.3579,37.3718,37.3302,37.3372,100800.0
2007-05-22 11:55:00,53.97,54.02,53.94,54.02,114900.0,37.3372,37.3718,37.3164,37.3718,114900.0
2007-05-22 12:00:00,54.03,54.1,54.02,54.09,34900.0,37.3787,37.4271,37.3718,37.4202,34900.0
2007-05-22 12:05:00,54.08,54.09,54.05,54.05,101300.0,37.4133,37.4202,37.3925,37.3925,101300.0
2007-05-22 12:10:00,54.05,54.06,53.99,54.0,245300.0,37.3925,37.3994,37.351,37.3579,245300.0
2007-05-22 12:15:00,53.99,54.02,53.99,54.01,44900.0,37.351,37.3718,37.351,37.3648,44900.0
2007-05-22 12:20:00,54.01,54.01,53.99,54.01,84100.0,37.3648,37.3648,37.351,37.3648,84100.0
2007-05-22 12:25:00,54.01,54.01,53.99,54.0,46800.0,37.3648,37.3648,37.351,37.3579,46800.0
2007-05-22 12:30:00,53.99,54.03,53.99,54.03,42500.0,37.351,37.3787,37.351,37.3787,42500.0
2007-05-22 12:35:00,54.02,54.05,54.0,54.0,27400.0,37.3718,37.3925,37.3579,37.3579,27400.0
2007-05-22 12:40:00,54.01,54.05,54.0,54.05,37600.0,37.3648,37.3925,37.3579,37.3925,37600.0
2007-05-22 12:45:00,54.05,54.16,54.04,54.16,51300.0,37.3925,37.4686,37.3856,37.4686,51300.0
2007-05-22 12:50:00,54.16,54.17,54.07,54.14,88600.0,37.4686,37.4755,37.4063,37.4548,88600.0
2007-05-22 12:55:00,54.14,54.15,54.1,54.12,72300.0,37.4548,37.4617,37.4271,37.4409,72300.0
2007-05-22 13:00:00,54.12,54.13,54.1,54.12,28800.0,37.4409,37.4479,37.4271,37.4409,28800.0
2007-05-22 13:05:00,54.12,54.13,54.1,54.12,102600.0,37.4409,37.4479,37.4271,37.4409,102600.0
2007-05-22 13:10:00,54.13,54.13,54.1,54.11,37300.0,37.4479,37.4479,37.4271,37.434,37300.0
2007-05-22 13:15:00,54.12,54.13,54.04,54.06,44300.0,37.4409,37.4479,37.3856,37.3994,44300.0
2007-05-22 13:20:00,54.06,54.1,54.06,54.07,34800.0,37.3994,37.4271,37.3994,37.4063,34800.0
2007-05-22 13:25:00,54.08,54.08,54.04,54.04,26500.0,37.4133,37.4133,37.3856,37.3856,26500.0
2007-05-22 13:30:00,54.04,54.14,54.04,54.12,54400.0,37.3856,37.4548,37.3856,37.4409,54400.0
2007-05-22 13:35:00,54.12,54.12,54.06,54.09,64100.0,37.4409,37.4409,37.3994,37.4202,64100.0
2007-05-22 13:40:00,54.09,54.12,54.08,54.11,30400.0,37.4202,37.4409,37.4133,37.434,30400.0
2007-05-22 13:45:00,54.11,54.11,54.09,54.1,28500.0,37.434,37.434,37.4202,37.4271,28500.0
2007-05-22 13:50:00,54.09,54.12,54.09,54.11,81900.0,37.4202,37.4409,37.4202,37.434,81900.0
2007-05-22 13:55:00,54.12,54.12,54.08,54.1,54300.0,37.4409,37.4409,37.4133,37.4271,54300.0
2007-05-22 14:00:00,54.09,54.11,54.08,54.09,140500.0,37.4202,37.434,37.4133,37.4202,140500.0
2007-05-22 14:05:00,54.08,54.1,54.06,54.06,107800.0,37.4133,37.4271,37.3994,37.3994,107800.0
2007-05-22 14:10:00,54.07,54.1,54.0,54.03,138500.0,37.4063,37.4271,37.3579,37.3787,138500.0
2007-05-22 14:15:00,54.04,54.07,54.01,54.02,71600.0,37.3856,37.4063,37.3648,37.3718,71600.0
2007-05-22 14:20:00,54.02,54.05,54.01,54.03,81100.0,37.3718,37.3925,37.3648,37.3787,81100.0
2007-05-22 14:25:00,54.04,54.05,54.02,54.02,39400.0,37.3856,37.3925,37.3718,37.3718,39400.0
2007-05-22 14:30:00,54.03,54.03,54.0,54.0,43400.0,37.3787,37.3787,37.3579,37.3579,43400.0
2007-05-22 14:35:00,54.01,54.01,53.97,53.97,258500.0,37.3648,37.3648,37.3372,37.3372,258500.0
2007-05-22 14:40:00,53.97,53.99,53.96,53.97,185000.0,37.3372,37.351,37.3302,37.3372,185000.0
2007-05-22 14:45:00,53.97,53.99,53.96,53.98,113700.0,37.3372,37.351,37.3302,37.3441,113700.0
2007-05-22 14:50:00,53.97,53.99,53.97,53.98,54800.0,37.3372,37.351,37.3372,37.3441,54800.0
2007-05-22 14:55:00,53.98,53.99,53.96,53.99,108800.0,37.3441,37.351,37.3302,37.351,108800.0
2007-05-22 15:00:00,53.99,54.01,53.98,54.0,178800.0,37.351,37.3648,37.3441,37.3579,178800.0
2007-05-22 15:05:00,54.0,54.04,53.98,54.0,104900.0,37.3579,37.3856,37.3441,37.3579,104900.0
2007-05-22 15:10:00,54.0,54.01,53.99,54.0,166200.0,37.3579,37.3648,37.351,37.3579,166200.0
2007-05-22 15:15:00,54.0,54.01,53.98,54.0,237100.0,37.3579,37.3648,37.3441,37.3579,237100.0
2007-05-22 15:20:00,53.99,54.04,53.97,53.97,171300.0,37.351,37.3856,37.3372,37.3372,171300.0
2007-05-22 15:25:00,53.97,54.0,53.97,53.98,167000.0,37.3372,37.3579,37.3372,37.3441,167000.0
2007-05-22 15:30:00,53.99,68.6,53.98,53.99,198100.0,37.351,47.4584,37.3441,37.351,198100.0
2007-05-22 15:35:00,53.99,54.0,53.97,53.99,175600.0,37.351,37.3579,37.3372,37.351,175600.0
2007-05-22 15:40:00,53.99,54.02,53.98,54.0,250400.0,37.351,37.3718,37.3441,37.3579,250400.0
2007-05-22 15:45:00,54.01,54.01,53.95,54.0,236700.0,37.3648,37.3648,37.3233,37.3579,236700.0
2007-05-22 15:50:00,54.0,54.01,53.97,53.99,263700.0,37.3579,37.3648,37.3372,37.351,263700.0
2007-05-22 15:55:00,53.99,54.0,53.94,53.95,357100.0,37.351,37.3579,37.3164,37.3233,357100.0
2007-05-23 09:30:00,54.63,54.77,54.52,54.7,950100.0,37.7938,37.8906,37.7177,37.8422,950100.0
2007-05-23 09:35:00,54.68,54.89,54.67,54.83,707400.0,37.8284,37.9736,37.8214,37.9321,707400.0
2007-05-23 09:40:00,54.83,54.94,54.74,54.8,353300.0,37.9321,38.0082,37.8699,37.9114,353300.0
2007-05-23 09:45:00,54.8,54.83,54.71,54.76,342300.0,37.9114,37.9321,37.8491,37.8837,342300.0
2007-05-23 09:50:00,54.74,54.88,54.68,54.87,290300.0,37.8699,37.9667,37.8284,37.9598,290300.0
2007-05-23 09:55:00,54.86,55.0,54.84,54.96,345800.0,37.9529,38.0497,37.939,38.0221,345800.0
2007-05-23 10:00:00,54.96,55.1,54.9,55.1,192100.0,38.0221,38.1189,37.9805,38.1189,192100.0
2007-05-23 10:05:00,55.1,55.11,54.9,54.9,301200.0,38.1189,38.1258,37.9805,37.9805,301200.0
2007-05-23 10:10:00,54.9,54.97,54.68,54.7,253900.0,37.9805,38.029,37.8284,37.8422,253900.0
2007-05-23 10:15:00,54.7,54.77,54.64,54.66,254800.0,37.8422,37.8906,37.8007,37.8145,254800.0
2007-05-23 10:20:00,54.66,54.66,54.56,54.58,119500.0,37.8145,37.8145,37.7453,37.7592,119500.0
2007-05-23 10:25:00,54.57,54.65,54.57,54.63,232600.0,37.7523,37.8076,37.7523,37.7938,232600.0
2007-05-23 10:30:00,54.63,54.65,54.53,54.54,156600.0,37.7938,37.8076,37.7246,37.7315,156600.0
2007-05-23 10:35:00,54.53,54.58,54.43,54.54,203900.0,37.7246,37.7592,37.6554,37.7315,203900.0
2007-05-23 10:40:00,54.53,54.77,54.48,54.62,108400.0,37.7246,37.8906,37.69,37.7868,108400.0
2007-05-23 10:45:00,54.61,54.72,54.58,54.66,134700.0,37.7799,37.856,37.7592,37.8145,134700.0
2007-05-23 10:50:00,54.67,54.7,54.59,54.62,104300.0,37.8214,37.8422,37.7661,37.7868,104300.0
2007-05-23 10:55:00,54.62,54.63,54.43,54.44,125000.0,37.7868,37.7938,37.6554,37.6623,125000.0
2007-05-23 11:00:00,54.43,54.45,54.4,54.44,104500.0,37.6554,37.6692,37.6346,37.6623,104500.0
2007-05-23 11:05:00,54.45,54.5,54.44,54.49,176700.0,37.6692,37.7038,37.6623,37.6969,176700.0
2007-05-23 11:10:00,54.49,54.53,54.48,54.5,68800.0,37.6969,37.7246,37.69,37.7038,68800.0
2007-05-23 11:15:00,54.5,54.73,54.5,54.61,99700.0,37.7038,37.8629,37.7038,37.7799,99700.0
2007-05-23 11:20:00,54.61,54.67,54.6,54.65,73300.0,37.7799,37.8214,37.773,37.8076,73300.0
2007-05-23 11:25:00,54.65,54.66,54.57,54.66,75200.0,37.8076,37.8145,37.7523,37.8145,75200.0
2007-05-23 11:30:00,54.67,54.67,54.53,54.55,53900.0,37.8214,37.8214,37.7246,37.7384,53900.0
2007-05-23 11:35:00,54.54,54.59,54.5,54.5,119700.0,37.7315,37.7661,37.7038,37.7038,119700.0
2007-05-23 11:40:00,54.5,54.54,54.49,54.53,104700.0,37.7038,37.7315,37.6969,37.7246,104700.0
2007-05-23 11:45:00,54.53,54.63,54.53,54.62,52400.0,37.7246,37.7938,37.7246,37.7868,52400.0
2007-05-23 11:50:00,54.62,54.65,54.57,54.6,112900.0,37.7868,37.8076,37.7523,37.773,112900.0
2007-05-23 11:55:00,54.6,54.62,54.55,54.55,66400.0,37.773,37.7868,37.7384,37.7384,66400.0
2007-05-23 12:00:00,54.55,54.55,54.5,54.5,94300.0,37.7384,37.7384,37.7038,37.7038,94300.0
2007-05-23 12:05:00,54.5,54.53,54.5,54.51,87000.0,37.7038,37.7246,37.7038,37.7107,87000.0
2007-05-23 12:10:00,54.5,54.55,54.49,54.5,339500.0,37.7038,37.7384,37.6969,37.7038,339500.0
2007-05-23 12:15:00,54.5,54.51,54.49,54.49,204200.0,37.7038,37.7107,37.6969,37.6969,204200.0
2007-05-23 12:20:00,54.49,54.49,54.38,54.4,166800.0,37.6969,37.6969,37.6208,37.6346,166800.0
2007-05-23 12:25:00,54.41,54.41,54.29,54.32,74000.0,37.6416,37.6416,37.5585,37.5793,74000.0
2007-05-23 12:30:00,54.35,54.5,54.33,54.36,163600.0,37.6001,37.7038,37.5862,37.607,163600.0
2007-05-23 12:35:00,54.37,54.43,54.35,54.43,81400.0,37.6139,37.6554,37.6001,37.6554,81400.0
2007-05-23 12:40:00,54.42,54.48,54.38,54.46,90500.0,37.6485,37.69,37.6208,37.6762,90500.0
2007-05-23 12:45:00,54.46,54.48,54.38,54.46,58700.0,37.6762,37.69,37.6208,37.6762,58700.0
2007-05-23 12:50:00,54.46,54.48,54.41,54.46,101900.0,37.6762,37.69,37.6416,37.6762,101900.0
2007-05-23 12:55:00,54.47,54.51,54.47,54.51,53000.0,37.6831,37.7107,37.6831,37.7107,53000.0
2007-05-23 13:00:00,54.51,54.55,54.5,54.52,61600.0,37.7107,37.7384,37.7038,37.7177,61600.0
2007-05-23 13:05:00,54.52,54.52,54.49,54.5,60300.0,37.7177,37.7177,37.6969,37.7038,60300.0
2007-05-23 13:10:00,54.5,54.52,54.5,54.5,29400.0,37.7038,37.7177,37.7038,37.7038,29400.0
2007-05-23 13:15:00,54.51,54.51,54.46,54.47,55900.0,37.7107,37.7107,37.6762,37.6831,55900.0
2007-05-23 13:20:00,54.47,54.5,54.47,54.49,70000.0,37.6831,37.7038,37.6831,37.6969,70000.0
2007-05-23 13:25:00,54.49,54.55,54.49,54.54,60100.0,37.6969,37.7384,37.6969,37.7315,60100.0
2007-05-23 13:30:00,54.51,54.54,54.49,54.5,26400.0,37.7107,37.7315,37.6969,37.7038,26400.0
2007-05-23 13:35:00,54.5,54.51,54.44,54.44,124400.0,37.7038,37.7107,37.6623,37.6623,124400.0
2007-05-23 13:40:00,54.44,54.49,54.4,54.48,92300.0,37.6623,37.6969,37.6346,37.69,92300.0
2007-05-23 13:45:00,54.49,54.49,54.4,54.4,58500.0,37.6969,37.6969,37.6346,37.6346,58500.0
2007-05-23 13:50:00,54.4,54.45,54.4,54.43,70100.0,37.6346,37.6692,37.6346,37.6554,70100.0
2007-05-23 13:55:00,54.43,54.44,54.32,54.39,101500.0,37.6554,37.6623,37.5793,37.6277,101500.0
2007-05-23 14:00:00,54.39,54.45,54.3,54.38,269800.0,37.6277,37.6692,37.5655,37.6208,269800.0
2007-05-23 14:05:00,54.39,54.45,54.36,54.42,70100.0,37.6277,37.6692,37.607,37.6485,70100.0
2007-05-23 14:10:00,54.43,54.5,54.42,54.49,126400.0,37.6554,37.7038,37.6485,37.6969,126400.0
2007-05-23 14:15:00,54.49,54.5,54.46,54.47,136000.0,37.6969,37.7038,37.6762,37.6831,136000.0
2007-05-23 14:20:00,54.48,54.49,54.45,54.46,164000.0,37.69,37.6969,37.6692,37.6762,164000.0
2007-05-23 14:25:00,54.46,54.47,54.35,54.4,177300.0,37.6762,37.6831,37.6001,37.6346,177300.0
2007-05-23 14:30:00,54.39,54.48,54.39,54.47,63100.0,37.6277,37.69,37.6277,37.6831,63100.0
2007-05-23 14:35:00,54.46,54.46,54.35,54.38,70700.0,37.6762,37.6762,37.6001,37.6208,70700.0
2007-05-23 14:40:00,54.39,54.41,54.36,54.39,65100.0,37.6277,37.6416,37.607,37.6277,65100.0
2007-05-23 14:45:00,54.39,54.54,54.39,54.47,96900.0,37.6277,37.7315,37.6277,37.6831,96900.0
2007-05-23 14:50:00,54.47,54.49,54.44,54.47,62000.0,37.6831,37.6969,37.6623,37.6831,62000.0
2007-05-23 14:55:00,54.47,54.54,54.45,54.47,129300.0,37.6831,37.7315,37.6692,37.6831,129300.0
2007-05-23 15:00:00,54.49,54.49,54.36,54.47,209500.0,37.6969,37.6969,37.607,37.6831,209500.0
2007-05-23 15:05:00,54.47,54.51,54.45,54.45,67600.0,37.6831,37.7107,37.6692,37.6692,67600.0
2007-05-23 15:10:00,54.45,54.46,54.4,54.45,167000.0,37.6692,37.6762,37.6346,37.6692,167000.0
2007-05-23 15:15:00,54.45,54.51,54.45,54.5,89400.0,37.6692,37.7107,37.6692,37.7038,89400.0
2007-05-23 15:20:00,54.5,54.57,54.47,54.57,120400.0,37.7038,37.7523,37.6831,37.7523,120400.0
2007-05-23 15:25:00,54.57,54.58,54.5,54.51,78100.0,37.7523,37.7592,37.7038,37.7107,78100.0
2007-05-23 15:30:00,54.51,54.6,54.48,54.54,172600.0,37.7107,37.773,37.69,37.7315,172600.0
2007-05-23 15:35:00,54.54,54.63,54.51,54.61,170100.0,37.7315,37.7938,37.7107,37.7799,170100.0
2007-05-23 15:40:00,54.61,54.62,54.53,54.62,215500.0,37.7799,37.7868,37.7246,37.7868,215500.0
2007-05-23 15:45:00,54.61,54.62,54.53,54.6,158900.0,37.7799,37.7868,37.7246,37.773,158900.0
2007-05-23 15:50:00,54.6,54.62,54.48,54.6,654500.0,37.773,37.7868,37.69,37.773,654500.0
2007-05-23 15:55:00,54.6,54.74,54.56,54.72,503600.0,37.773,37.8699,37.7453,37.856,503600.0
2007-05-24 09:30:00,55.08,55.19,54.72,54.76,360900.0,38.1051,38.1812,37.856,37.8837,360900.0
2007-05-24 09:35:00,54.75,54.93,54.66,54.76,173800.0,37.8768,38.0013,37.8145,37.8837,173800.0
2007-05-24 09:40:00,54.75,55.05,54.73,55.03,205000.0,37.8768,38.0843,37.8629,38.0705,205000.0
2007-05-24 09:45:00,55.03,55.05,54.89,54.9,117700.0,38.0705,38.0843,37.9736,37.9805,117700.0
2007-05-24 09:50:00,54.9,54.94,54.87,54.9,185500.0,37.9805,38.0082,37.9598,37.9805,185500.0
2007-05-24 09:55:00,54.9,54.94,54.86,54.91,165600.0,37.9805,38.0082,37.9529,37.9875,165600.0
2007-05-24 10:00:00,54.92,55.19,54.92,55.05,293000.0,37.9944,38.1812,37.9944,38.0843,293000.0
2007-05-24 10:05:00,54.99,55.08,54.92,54.92,163300.0,38.0428,38.1051,37.9944,37.9944,163300.0
2007-05-24 10:10:00,54.94,54.99,54.91,54.92,72900.0,38.0082,38.0428,37.9875,37.9944,72900.0
2007-05-24 10:15:00,54.93,54.93,54.9,54.9,91700.0,38.0013,38.0013,37.9805,37.9805,91700.0
2007-05-24 10:20:00,54.91,54.92,54.9,54.91,233400.0,37.9875,37.9944,37.9805,37.9875,233400.0
2007-05-24 10:25:00,54.91,54.91,54.85,54.86,105700.0,37.9875,37.9875,37.946,37.9529,105700.0
2007-05-24 10:30:00,54.87,54.89,54.84,54.88,111400.0,37.9598,37.9736,37.939,37.9667,111400.0
2007-05-24 10:35:00,54.88,54.88,54.77,54.77,190900.0,37.9667,37.9667,37.8906,37.8906,190900.0
2007-05-24 10:40:00,54.78,54.86,54.58,54.62,263900.0,37.8975,37.9529,37.7592,37.7868,263900.0
2007-05-24 10:45:00,54.68,54.84,54.58,54.84,209900.0,37.8284,37.939,37.7592,37.939,209900.0
2007-05-24 10:50:00,54.84,54.85,54.71,54.73,137800.0,37.939,37.946,37.8491,37.8629,137800.0
2007-05-24 10:55:00,54.74,54.74,54.65,54.7,217300.0,37.8699,37.8699,37.8076,37.8422,217300.0
2007-05-24 11:00:00,54.7,54.8,54.66,54.73,130300.0,37.8422,37.9114,37.8145,37.8629,130300.0
2007-05-24 11:05:00,54.73,54.77,54.7,54.75,134300.0,37.8629,37.8906,37.8422,37.8768,134300.0
2007-05-24 11:10:00,54.75,54.76,54.67,54.74,150500.0,37.8768,37.8837,37.8214,37.8699,150500.0
2007-05-24 11:15:00,54.74,54.75,54.53,54.58,213400.0,37.8699,37.8768,37.7246,37.7592,213400.0
2007-05-24 11:20:00,54.59,54.66,54.57,54.59,90900.0,37.7661,37.8145,37.7523,37.7661,90900.0
2007-05-24 11:25:00,54.59,54.65,54.5,54.56,155100.0,37.7661,37.8076,37.7038,37.7453,155100.0
2007-05-24 11:30:00,54.57,54.64,54.5,54.6,135100.0,37.7523,37.8007,37.7038,37.773,135100.0
2007-05-24 11:35:00,54.6,54.66,54.52,54.54,103500.0,37.773,37.8145,37.7177,37.7315,103500.0
2007-05-24 11:40:00,54.54,54.58,54.5,54.58,136100.0,37.7315,37.7592,37.7038,37.7592,136100.0
2007-05-24 11:45:00,54.58,54.64,54.53,54.63,82800.0,37.7592,37.8007,37.7246,37.7938,82800.0
2007-05-24 11:50:00,54.64,54.66,54.55,54.57,64100.0,37.8007,37.8145,37.7384,37.7523,64100.0
2007-05-24 11:55:00,54.57,54.6,54.55,54.58,42500.0,37.7523,37.773,37.7384,37.7592,42500.0
2007-05-24 12:00:00,54.58,54.66,54.52,54.65,108400.0,37.7592,37.8145,37.7177,37.8076,108400.0
2007-05-24 12:05:00,54.66,54.66,54.57,54.58,271200.0,37.8145,37.8145,37.7523,37.7592,271200.0
2007-05-24 12:10:00,54.58,54.58,54.48,54.48,228700.0,37.7592,37.7592,37.69,37.69,228700.0
2007-05-24 12:15:00,54.49,54.52,54.48,54.5,107800.0,37.6969,37.7177,37.69,37.7038,107800.0
2007-05-24 12:20:00,54.5,54.56,54.48,54.53,83900.0,37.7038,37.7453,37.69,37.7246,83900.0
2007-05-24 12:25:00,54.54,54.63,54.5,54.5,62200.0,37.7315,37.7938,37.7038,37.7038,62200.0
2007-05-24 12:30:00,54.5,54.57,54.49,54.52,126900.0,37.7038,37.7523,37.6969,37.7177,126900.0
2007-05-24 12:35:00,54.52,54.59,54.5,54.53,88300.0,37.7177,37.7661,37.7038,37.7246,88300.0
2007-05-24 12:40:00,54.53,54.54,54.43,54.5,138300.0,37.7246,37.7315,37.6554,37.7038,138300.0
2007-05-24 12:45:00,54.5,54.59,54.49,54.53,78000.0,37.7038,37.7661,37.6969,37.7246,78000.0
2007-05-24 12:50:00,54.54,54.54,54.45,54.48,78900.0,37.7315,37.7315,37.6692,37.69,78900.0
2007-05-24 12:55:00,54.49,54.58,54.49,54.52,82400.0,37.6969,37.7592,37.6969,37.7177,82400.0
2007-05-24 13:00:00,54.53,54.54,54.49,54.51,91600.0,37.7246,37.7315,37.6969,37.7107,91600.0
2007-05-24 13:05:00,54.52,54.53,54.5,54.51,54300.0,37.7177,37.7246,37.7038,37.7107,54300.0
2007-05-24 13:10:00,54.52,54.58,54.52,54.57,76500.0,37.7177,37.7592,37.7177,37.7523,76500.0
2007-05-24 13:15:00,54.58,54.64,54.57,54.61,78900.0,37.7592,37.8007,37.7523,37.7799,78900.0
2007-05-24 13:20:00,54.61,54.65,54.6,54.64,60000.0,37.7799,37.8076,37.773,37.8007,60000.0
2007-05-24 13:25:00,54.65,54.65,54.6,54.61,89400.0,37.8076,37.8076,37.773,37.7799,89400.0
2007-05-24 13:30:00,54.61,54.62,54.59,54.62,77100.0,37.7799,37.7868,37.7661,37.7868,77100.0
2007-05-24 13:35:00,54.62,54.65,54.53,54.55,102500.0,37.7868,37.8076,37.7246,37.7384,102500.0
2007-05-24 13:40:00,54.56,54.62,54.5,54.54,192400.0,37.7453,37.7868,37.7038,37.7315,192400.0
2007-05-24 13:45:00,54.54,54.61,54.5,54.52,76700.0,37.7315,37.7799,37.7038,37.7177,76700.0
2007-05-24 13:50:00,54.52,54.55,54.49,54.5,391400.0,37.7177,37.7384,37.6969,37.7038,391400.0
2007-05-24 13:55:00,54.5,54.59,54.45,54.56,120600.0,37.7038,37.7661,37.6692,37.7453,120600.0
2007-05-24 14:00:00,54.56,54.58,54.44,54.47,98700.0,37.7453,37.7592,37.6623,37.6831,98700.0
2007-05-24 14:05:00,54.48,54.52,54.41,54.44,91200.0,37.69,37.7177,37.6416,37.6623,91200.0
2007-05-24 14:10:00,54.44,54.48,54.38,54.42,130600.0,37.6623,37.69,37.6208,37.6485,130600.0
2007-05-24 14:15:00,54.43,54.5,54.37,54.4,119900.0,37.6554,37.7038,37.6139,37.6346,119900.0
2007-05-24 14:20:00,54.4,54.54,54.4,54.49,95300.0,37.6346,37.7315,37.6346,37.6969,95300.0
2007-05-24 14:25:00,54.5,54.5,54.4,54.4,94800.0,37.7038,37.7038,37.6346,37.6346,94800.0
2007-05-24 14:30:00,54.41,54.47,54.38,54.44,90600.0,37.6416,37.6831,37.6208,37.6623,90600.0
2007-05-24 14:35:00,54.44,54.44,54.3,54.38,115900.0,37.6623,37.6623,37.5655,37.6208,115900.0
2007-05-24 14:40:00,54.39,54.44,54.31,54.41,86600.0,37.6277,37.6623,37.5724,37.6416,86600.0
2007-05-24 14:45:00,54.42,54.42,54.32,54.41,74600.0,37.6485,37.6485,37.5793,37.6416,74600.0
2007-05-24 14:50:00,54.42,54.55,54.4,54.55,151700.0,37.6485,37.7384,37.6346,37.7384,151700.0
2007-05-24 14:55:00,54.55,54.55,54.46,54.51,134500.0,37.7384,37.7384,37.6762,37.7107,134500.0
2007-05-24 15:00:00,54.52,54.54,54.48,54.52,80100.0,37.7177,37.7315,37.69,37.7177,80100.0
2007-05-24 15:05:00,54.52,54.59,54.5,54.58,113800.0,37.7177,37.7661,37.7038,37.7592,113800.0
2007-05-24 15:10:00,54.59,54.6,54.48,54.52,121200.0,37.7661,37.773,37.69,37.7177,121200.0
2007-05-24 15:15:00,54.51,54.6,54.49,54.51,104300.0,37.7107,37.773,37.6969,37.7107,104300.0
2007-05-24 15:20:00,54.51,54.56,54.5,54.53,101500.0,37.7107,37.7453,37.7038,37.7246,101500.0
2007-05-24 15:25:00,54.54,54.54,54.5,54.54,127200.0,37.7315,37.7315,37.7038,37.7315,127200.0
2007-05-24 15:30:00,54.54,54.61,54.43,54.43,115600.0,37.7315,37.7799,37.6554,37.6554,115600.0
2007-05-24 15:35:00,54.44,54.54,54.39,54.5,254500.0,37.6623,37.7315,37.6277,37.7038,254500.0
2007-05-24 15:40:00,54.51,54.54,54.48,54.5,191300.0,37.7107,37.7315,37.69,37.7038,191300.0
2007-05-24 15:45:00,54.5,54.52,54.49,54.52,157200.0,37.7038,37.7177,37.6969,37.7177,157200.0
2007-05-24 15:50:00,54.52,54.57,54.49,54.57,356700.0,37.7177,37.7523,37.6969,37.7523,356700.0
2007-05-24 15:55:00,54.56,54.65,54.55,54.63,460400.0,37.7453,37.8076,37.7384,37.7938,460400.0
2007-05-25 09:30:00,54.05,54.3,54.05,54.25,246300.0,37.3925,37.5655,37.3925,37.5309,246300.0
2007-05-25 09:35:00,54.25,54.26,54.18,54.25,225100.0,37.5309,37.5378,37.4824,37.5309,225100.0
2007-05-25 09:40:00,54.26,54.49,54.24,54.25,132000.0,37.5378,37.6969,37.524,37.5309,132000.0
2007-05-25 09:45:00,54.26,54.4,54.24,54.24,168400.0,37.5378,37.6346,37.524,37.524,168400.0
2007-05-25 09:50:00,54.25,54.4,54.19,54.22,199600.0,37.5309,37.6346,37.4894,37.5101,199600.0
2007-05-25 09:55:00,54.22,54.24,54.09,54.17,223200.0,37.5101,37.524,37.4202,37.4755,223200.0
2007-05-25 10:00:00,54.17,54.26,54.15,54.26,149800.0,37.4755,37.5378,37.4617,37.5378,149800.0
2007-05-25 10:05:00,54.24,54.31,54.21,54.3,138900.0,37.524,37.5724,37.5032,37.5655,138900.0
2007-05-25 10:10:00,54.3,54.44,54.25,54.34,129300.0,37.5655,37.6623,37.5309,37.5931,129300.0
2007-05-25 10:15:00,54.35,54.42,54.34,54.35,44700.0,37.6001,37.6485,37.5931,37.6001,44700.0
2007-05-25 10:20:00,54.34,54.34,54.21,54.23,77900.0,37.5931,37.5931,37.5032,37.517,77900.0
2007-05-25 10:25:00,54.22,54.23,54.16,54.18,138400.0,37.5101,37.517,37.4686,37.4824,138400.0
2007-05-25 10:30:00,54.19,54.23,54.16,54.16,152500.0,37.4894,37.517,37.4686,37.4686,152500.0
2007-05-25 10:35:00,54.17,54.35,54.16,54.33,175900.0,37.4755,37.6001,37.4686,37.5862,175900.0
2007-05-25 10:40:00,54.32,54.34,54.21,54.33,288100.0,37.5793,37.5931,37.5032,37.5862,288100.0
2007-05-25 10:45:00,54.32,54.35,54.28,54.33,56500.0,37.5793,37.6001,37.5516,37.5862,56500.0
2007-05-25 10:50:00,54.34,54.35,54.29,54.31,62000.0,37.5931,37.6001,37.5585,37.5724,62000.0
2007-05-25 10:55:00,54.31,54.36,54.29,54.34,29200.0,37.5724,37.607,37.5585,37.5931,29200.0
2007-05-25 11:00:00,54.36,54.36,54.23,54.25,299000.0,37.607,37.607,37.517,37.5309,299000.0
2007-05-25 11:05:00,54.26,54.29,54.2,54.2,104500.0,37.5378,37.5585,37.4963,37.4963,104500.0
2007-05-25 11:10:00,54.2,54.24,54.2,54.23,62000.0,37.4963,37.524,37.4963,37.517,62000.0
2007-05-25 11:15:00,54.22,54.25,54.19,54.19,134800.0,37.5101,37.5309,37.4894,37.4894,134800.0
2007-05-25 11:20:00,54.19,54.2,54.16,54.19,68200.0,37.4894,37.4963,37.4686,37.4894,68200.0
2007-05-25 11:25:00,54.19,54.22,54.14,54.19,201400.0,37.4894,37.5101,37.4548,37.4894,201400.0
2007-05-25 11:30:00,54.19,54.2,54.17,54.18,135500.0,37.4894,37.4963,37.4755,37.4824,135500.0
2007-05-25 11:35:00,54.18,54.21,54.17,54.17,70600.0,37.4824,37.5032,37.4755,37.4755,70600.0
2007-05-25 11:40:00,54.17,54.2,54.1,54.11,57100.0,37.4755,37.4963,37.4271,37.434,57100.0
2007-05-25 11:45:00,54.11,54.16,54.09,54.15,148900.0,37.434,37.4686,37.4202,37.4617,148900.0
2007-05-25 11:50:00,54.15,54.16,54.14,54.15,72400.0,37.4617,37.4686,37.4548,37.4617,72400.0
2007-05-25 11:55:00,54.15,54.21,54.15,54.16,111500.0,37.4617,37.5032,37.4617,37.4686,111500.0
2007-05-25 12:00:00,54.16,54.17,54.12,54.14,50900.0,37.4686,37.4755,37.4409,37.4548,50900.0
2007-05-25 12:05:00,54.13,54.13,54.09,54.1,93000.0,37.4479,37.4479,37.4202,37.4271,93000.0
2007-05-25 12:10:00,54.1,54.2,54.05,54.06,119800.0,37.4271,37.4963,37.3925,37.3994,119800.0
2007-05-25 12:15:00,54.06,54.11,54.05,54.11,164200.0,37.3994,37.434,37.3925,37.434,164200.0
2007-05-25 12:20:00,54.11,54.11,54.09,54.1,28400.0,37.434,37.434,37.4202,37.4271,28400.0
2007-05-25 12:25:00,54.1,54.1,54.05,54.08,63800.0,37.4271,37.4271,37.3925,37.4133,63800.0
2007-05-25 12:30:00,54.07,54.09,54.04,54.07,40700.0,37.4063,37.4202,37.3856,37.4063,40700.0
2007-05-25 12:35:00,54.06,54.11,54.04,54.08,80300.0,37.3994,37.434,37.3856,37.4133,80300.0
2007-05-25 12:40:00,54.08,54.08,54.02,54.03,63300.0,37.4133,37.4133,37.3718,37.3787,63300.0
2007-05-25 12:45:00,54.02,54.05,54.02,54.03,65800.0,37.3718,37.3925,37.3718,37.3787,65800.0
2007-05-25 12:50:00,54.03,54.04,54.02,54.04,43300.0,37.3787,37.3856,37.3718,37.3856,43300.0
2007-05-25 12:55:00,54.04,54.06,54.03,54.05,139800.0,37.3856,37.3994,37.3787,37.3925,139800.0
2007-05-25 13:00:00,54.04,54.06,54.04,54.05,34800.0,37.3856,37.3994,37.3856,37.3925,34800.0
2007-05-25 13:05:00,54.05,54.11,54.03,54.06,82700.0,37.3925,37.434,37.3787,37.3994,82700.0
2007-05-25 13:10:00,54.06,54.1,54.06,54.07,54400.0,37.3994,37.4271,37.3994,37.4063,54400.0
2007-05-25 13:15:00,54.07,54.11,54.06,54.08,167400.0,37.4063,37.434,37.3994,37.4133,167400.0
2007-05-25 13:20:00,54.09,54.09,54.07,54.09,56300.0,37.4202,37.4202,37.4063,37.4202,56300.0
2007-05-25 13:25:00,54.08,54.12,54.08,54.1,84700.0,37.4133,37.4409,37.4133,37.4271,84700.0
2007-05-25 13:30:00,54.1,54.13,54.09,54.13,53400.0,37.4271,37.4479,37.4202,37.4479,53400.0
2007-05-25 13:35:00,54.13,54.13,54.1,54.11,43900.0,37.4479,37.4479,37.4271,37.434,43900.0
2007-05-25 13:40:00,54.11,54.11,54.1,54.1,60900.0,37.434,37.434,37.4271,37.4271,60900.0
2007-05-25 13:45:00,54.11,54.11,54.09,54.09,61600.0,37.434,37.434,37.4202,37.4202,61600.0
2007-05-25 13:50:00,54.09,54.12,54.08,54.11,47600.0,37.4202,37.4409,37.4133,37.434,47600.0
2007-05-25 13:55:00,54.1,54.19,54.1,54.14,110700.0,37.4271,37.4894,37.4271,37.4548,110700.0
2007-05-25 14:00:00,54.14,54.2,54.13,54.14,251400.0,37.4548,37.4963,37.4479,37.4548,251400.0
2007-05-25 14:05:00,54.15,54.26,54.14,54.18,260500.0,37.4617,37.5378,37.4548,37.4824,260500.0
2007-05-25 14:10:00,54.18,54.25,54.16,54.25,250000.0,37.4824,37.5309,37.4686,37.5309,250000.0
2007-05-25 14:15:00,54.24,54.25,54.18,54.22,108100.0,37.524,37.5309,37.4824,37.5101,108100.0
2007-05-25 14:20:00,54.22,54.26,54.22,54.25,115800.0,37.5101,37.5378,37.5101,37.5309,115800.0
2007-05-25 14:25:00,54.25,54.39,54.25,54.25,291100.0,37.5309,37.6277,37.5309,37.5309,291100.0
2007-05-25 14:30:00,54.25,54.29,54.24,54.25,162000.0,37.5309,37.5585,37.524,37.5309,162000.0
2007-05-25 14:35:00,54.26,54.36,54.25,54.36,126900.0,37.5378,37.607,37.5309,37.607,126900.0
2007-05-25 14:40:00,54.35,54.41,54.31,54.38,206400.0,37.6001,37.6416,37.5724,37.6208,206400.0
2007-05-25 14:45:00,54.39,54.45,54.38,54.38,149700.0,37.6277,37.6692,37.6208,37.6208,149700.0
2007-05-25 14:50:00,54.38,54.38,54.32,54.33,213200.0,37.6208,37.6208,37.5793,37.5862,213200.0
2007-05-25 14:55:00,54.32,54.35,54.31,54.33,144800.0,37.5793,37.6001,37.5724,37.5862,144800.0
2007-05-25 15:00:00,54.33,54.36,54.33,54.35,119400.0,37.5862,37.607,37.5862,37.6001,119400.0
2007-05-25 15:05:00,54.36,54.44,54.35,54.36,227500.0,37.607,37.6623,37.6001,37.607,227500.0
2007-05-25 15:10:00,54.35,54.42,54.35,54.39,178000.0,37.6001,37.6485,37.6001,37.6277,178000.0
2007-05-25 15:15:00,54.38,54.39,54.32,54.36,172900.0,37.6208,37.6277,37.5793,37.607,172900.0
2007-05-25 15:20:00,54.36,54.49,54.35,54.45,236000.0,37.607,37.6969,37.6001,37.6692,236000.0
2007-05-25 15:25:00,54.44,54.51,54.44,54.49,131800.0,37.6623,37.7107,37.6623,37.6969,131800.0
2007-05-25 15:30:00,54.49,54.51,54.48,54.49,172900.0,37.6969,37.7107,37.69,37.6969,172900.0
2007-05-25 15:35:00,54.48,54.49,54.1,54.42,369500.0,37.69,37.6969,37.4271,37.6485,369500.0
2007-05-25 15:40:00,54.42,54.42,54.35,54.42,149100.0,37.6485,37.6485,37.6001,37.6485,149100.0
2007-05-25 15:45:00,54.42,54.5,54.36,54.42,227900.0,37.6485,37.7038,37.607,37.6485,227900.0
2007-05-25 15:50:00,54.43,54.44,54.36,54.44,300400.0,37.6554,37.6623,37.607,37.6623,300400.0
2007-05-25 15:55:00,54.44,54.56,54.42,54.5,336700.0,37.6623,37.7453,37.6485,37.7038,336700.0
2007-05-29 09:30:00,54.75,54.75,54.2,54.31,419300.0,37.8768,37.8768,37.4963,37.5724,419300.0
2007-05-29 09:35:00,54.31,54.52,54.3,54.43,175700.0,37.5724,37.7177,37.5655,37.6554,175700.0
2007-05-29 09:40:00,54.44,54.47,54.42,54.46,139500.0,37.6623,37.6831,37.6485,37.6762,139500.0
2007-05-29 09:45:00,54.46,54.48,54.37,54.42,254000.0,37.6762,37.69,37.6139,37.6485,254000.0
2007-05-29 09:50:00,54.42,54.43,54.39,54.4,157000.0,37.6485,37.6554,37.6277,37.6346,157000.0
2007-05-29 09:55:00,54.4,54.54,54.4,54.53,103500.0,37.6346,37.7315,37.6346,37.7246,103500.0
2007-05-29 10:00:00,54.51,54.58,54.45,54.45,144100.0,37.7107,37.7592,37.6692,37.6692,144100.0
2007-05-29 10:05:00,54.45,54.5,54.44,54.47,146800.0,37.6692,37.7038,37.6623,37.6831,146800.0
2007-05-29 10:10:00,54.48,54.48,54.45,54.46,92700.0,37.69,37.69,37.6692,37.6762,92700.0
2007-05-29 10:15:00,54.46,54.5,54.45,54.46,89100.0,37.6762,37.7038,37.6692,37.6762,89100.0
2007-05-29 10:20:00,54.47,54.5,54.46,54.5,111500.0,37.6831,37.7038,37.6762,37.7038,111500.0
2007-05-29 10:25:00,54.49,54.5,54.47,54.49,38000.0,37.6969,37.7038,37.6831,37.6969,38000.0
2007-05-29 10:30:00,54.5,54.51,54.47,54.48,70400.0,37.7038,37.7107,37.6831,37.69,70400.0
2007-05-29 10:35:00,54.47,54.53,54.46,54.48,68100.0,37.6831,37.7246,37.6762,37.69,68100.0
2007-05-29 10:40:00,54.47,54.56,54.47,54.51,65500.0,37.6831,37.7453,37.6831,37.7107,65500.0
2007-05-29 10:45:00,54.51,54.58,54.49,54.57,44600.0,37.7107,37.7592,37.6969,37.7523,44600.0
2007-05-29 10:50:00,54.57,54.57,54.51,54.55,42600.0,37.7523,37.7523,37.7107,37.7384,42600.0
2007-05-29 10:55:00,54.56,54.57,54.48,54.5,51600.0,37.7453,37.7523,37.69,37.7038,51600.0
2007-05-29 11:00:00,54.5,54.51,54.48,54.49,39100.0,37.7038,37.7107,37.69,37.6969,39100.0
2007-05-29 11:05:00,54.48,54.5,54.48,54.48,29400.0,37.69,37.7038,37.69,37.69,29400.0
2007-05-29 11:10:00,54.48,54.57,54.47,54.56,71700.0,37.69,37.7523,37.6831,37.7453,71700.0
2007-05-29 11:15:00,54.56,54.61,54.52,54.54,106800.0,37.7453,37.7799,37.7177,37.7315,106800.0
2007-05-29 11:20:00,54.55,54.55,54.49,54.5,73300.0,37.7384,37.7384,37.6969,37.7038,73300.0
2007-05-29 11:25:00,54.5,54.52,54.5,54.5,45200.0,37.7038,37.7177,37.7038,37.7038,45200.0
2007-05-29 11:30:00,54.5,54.53,54.49,54.49,63800.0,37.7038,37.7246,37.6969,37.6969,63800.0
2007-05-29 11:35:00,54.5,54.54,54.47,54.53,104300.0,37.7038,37.7315,37.6831,37.7246,104300.0
2007-05-29 11:40:00,54.53,54.66,54.51,54.6,121100.0,37.7246,37.8145,37.7107,37.773,121100.0
2007-05-29 11:45:00,54.6,54.62,54.54,54.56,106300.0,37.773,37.7868,37.7315,37.7453,106300.0
2007-05-29 11:50:00,54.56,54.56,54.5,54.5,110500.0,37.7453,37.7453,37.7038,37.7038,110500.0
2007-05-29 11:55:00,54.51,54.52,54.49,54.5,76900.0,37.7107,37.7177,37.6969,37.7038,76900.0
2007-05-29 12:00:00,54.5,54.54,54.49,54.5,57800.0,37.7038,37.7315,37.6969,37.7038,57800.0
2007-05-29 12:05:00,54.51,54.54,54.5,54.5,65400.0,37.7107,37.7315,37.7038,37.7038,65400.0
2007-05-29 12:10:00,54.5,54.51,54.49,54.5,28100.0,37.7038,37.7107,37.6969,37.7038,28100.0
2007-05-29 12:15:00,54.5,54.52,54.49,54.51,50200.0,37.7038,37.7177,37.6969,37.7107,50200.0
2007-05-29 12:20:00,54.51,54.52,54.49,54.5,59800.0,37.7107,37.7177,37.6969,37.7038,59800.0
2007-05-29 12:25:00,54.5,54.51,54.49,54.5,86700.0,37.7038,37.7107,37.6969,37.7038,86700.0
2007-05-29 12:30:00,54.5,54.54,54.5,54.5,147700.0,37.7038,37.7315,37.7038,37.7038,147700.0
2007-05-29 12:35:00,54.5,54.53,54.48,54.5,92300.0,37.7038,37.7246,37.69,37.7038,92300.0
2007-05-29 12:40:00,54.5,54.53,54.5,54.51,44900.0,37.7038,37.7246,37.7038,37.7107,44900.0
2007-05-29 12:45:00,54.51,54.52,54.49,54.51,71700.0,37.7107,37.7177,37.6969,37.7107,71700.0
2007-05-29 12:50:00,54.5,54.51,54.49,54.5,34200.0,37.7038,37.7107,37.6969,37.7038,34200.0
2007-05-29 12:55:00,54.5,54.52,54.49,54.5,65300.0,37.7038,37.7177,37.6969,37.7038,65300.0
2007-05-29 13:00:00,54.51,54.53,54.48,54.51,73400.0,37.7107,37.7246,37.69,37.7107,73400.0
2007-05-29 13:05:00,54.52,54.54,54.51,54.52,30800.0,37.7177,37.7315,37.7107,37.7177,30800.0
2007-05-29 13:10:00,54.52,54.55,54.51,54.52,24400.0,37.7177,37.7384,37.7107,37.7177,24400.0
2007-05-29 13:15:00,54.51,54.52,54.49,54.5,42100.0,37.7107,37.7177,37.6969,37.7038,42100.0
2007-05-29 13:20:00,54.5,54.51,54.49,54.51,94000.0,37.7038,37.7107,37.6969,37.7107,94000.0
2007-05-29 13:25:00,54.5,54.56,54.48,54.52,174200.0,37.7038,37.7453,37.69,37.7177,174200.0
2007-05-29 13:30:00,54.51,54.52,54.5,54.51,41100.0,37.7107,37.7177,37.7038,37.7107,41100.0
2007-05-29 13:35:00,54.5,54.51,54.49,54.5,46400.0,37.7038,37.7107,37.6969,37.7038,46400.0
2007-05-29 13:40:00,54.5,54.52,54.49,54.5,79100.0,37.7038,37.7177,37.6969,37.7038,79100.0
2007-05-29 13:45:00,54.51,54.51,54.49,54.5,71800.0,37.7107,37.7107,37.6969,37.7038,71800.0
2007-05-29 13:50:00,54.49,54.53,54.48,54.51,41900.0,37.6969,37.7246,37.69,37.7107,41900.0
2007-05-29 13:55:00,54.52,54.52,54.5,54.51,18400.0,37.7177,37.7177,37.7038,37.7107,18400.0
2007-05-29 14:00:00,54.52,54.52,54.5,54.5,41000.0,37.7177,37.7177,37.7038,37.7038,41000.0
2007-05-29 14:05:00,54.51,54.53,54.5,54.52,70500.0,37.7107,37.7246,37.7038,37.7177,70500.0
2007-05-29 14:10:00,54.52,54.53,54.5,54.51,52900.0,37.7177,37.7246,37.7038,37.7107,52900.0
2007-05-29 14:15:00,54.51,54.51,54.47,54.49,88800.0,37.7107,37.7107,37.6831,37.6969,88800.0
2007-05-29 14:20:00,54.49,54.5,54.48,54.5,115000.0,37.6969,37.7038,37.69,37.7038,115000.0
2007-05-29 14:25:00,54.5,54.57,54.49,54.55,254800.0,37.7038,37.7523,37.6969,37.7384,254800.0
2007-05-29 14:30:00,54.56,54.57,54.53,54.56,113500.0,37.7453,37.7523,37.7246,37.7453,113500.0
2007-05-29 14:35:00,54.56,54.58,54.54,54.56,78300.0,37.7453,37.7592,37.7315,37.7453,78300.0
2007-05-29 14:40:00,54.57,54.57,54.52,54.53,99300.0,37.7523,37.7523,37.7177,37.7246,99300.0
2007-05-29 14:45:00,54.52,54.55,54.51,54.55,49800.0,37.7177,37.7384,37.7107,37.7384,49800.0
2007-05-29 14:50:00,54.55,54.57,54.5,54.5,52300.0,37.7384,37.7523,37.7038,37.7038,52300.0
2007-05-29 14:55:00,54.5,54.52,54.49,54.5,62300.0,37.7038,37.7177,37.6969,37.7038,62300.0
2007-05-29 15:00:00,54.5,54.52,54.5,54.51,120100.0,37.7038,37.7177,37.7038,37.7107,120100.0
2007-05-29 15:05:00,54.51,54.51,54.49,54.5,159900.0,37.7107,37.7107,37.6969,37.7038,159900.0
2007-05-29 15:10:00,54.5,54.51,54.48,54.5,105600.0,37.7038,37.7107,37.69,37.7038,105600.0
2007-05-29 15:15:00,54.51,54.53,54.5,54.51,52000.0,37.7107,37.7246,37.7038,37.7107,52000.0
2007-05-29 15:20:00,54.51,54.53,54.5,54.53,115300.0,37.7107,37.7246,37.7038,37.7246,115300.0
2007-05-29 15:25:00,54.53,54.53,54.5,54.5,48000.0,37.7246,37.7246,37.7038,37.7038,48000.0
2007-05-29 15:30:00,54.5,54.51,54.5,54.5,67100.0,37.7038,37.7107,37.7038,37.7038,67100.0
2007-05-29 15:35:00,54.51,54.53,54.5,54.53,67100.0,37.7107,37.7246,37.7038,37.7246,67100.0
2007-05-29 15:40:00,54.53,54.56,54.51,54.54,125700.0,37.7246,37.7453,37.7107,37.7315,125700.0
2007-05-29 15:45:00,54.55,54.59,54.54,54.58,97500.0,37.7384,37.7661,37.7315,37.7592,97500.0
2007-05-29 15:50:00,54.58,54.63,54.58,54.63,124700.0,37.7592,37.7938,37.7592,37.7938,124700.0
2007-05-29 15:55:00,54.63,54.64,54.57,54.64,282000.0,37.7938,37.8007,37.7523,37.8007,282000.0
2007-05-30 09:30:00,54.53,54.59,54.5,54.54,249300.0,37.7246,37.7661,37.7038,37.7315,249300.0
2007-05-30 09:35:00,54.53,54.88,54.53,54.87,170500.0,37.7246,37.9667,37.7246,37.9598,170500.0
2007-05-30 09:40:00,54.87,54.92,54.8,54.82,119600.0,37.9598,37.9944,37.9114,37.9252,119600.0
2007-05-30 09:45:00,54.82,54.95,54.81,54.83,164800.0,37.9252,38.0151,37.9183,37.9321,164800.0
2007-05-30 09:50:00,54.83,55.2,54.82,55.12,546100.0,37.9321,38.1881,37.9252,38.1327,546100.0
2007-05-30 09:55:00,55.11,55.25,55.07,55.17,574100.0,38.1258,38.2227,38.0982,38.1673,574100.0
2007-05-30 10:00:00,55.17,55.18,55.0,55.01,190400.0,38.1673,38.1743,38.0497,38.0566,190400.0
2007-05-30 10:05:00,55.01,55.03,55.0,55.01,228300.0,38.0566,38.0705,38.0497,38.0566,228300.0
2007-05-30 10:10:00,55.01,55.05,55.0,55.0,193300.0,38.0566,38.0843,38.0497,38.0497,193300.0
2007-05-30 10:15:00,55.01,55.12,55.0,55.0,102700.0,38.0566,38.1327,38.0497,38.0497,102700.0
2007-05-30 10:20:00,55.0,55.15,54.98,55.04,322500.0,38.0497,38.1535,38.0359,38.0774,322500.0
2007-05-30 10:25:00,55.04,55.07,55.0,55.01,153300.0,38.0774,38.0982,38.0497,38.0566,153300.0
2007-05-30 10:30:00,55.01,55.15,54.8,54.82,205900.0,38.0566,38.1535,37.9114,37.9252,205900.0
2007-05-30 10:35:00,54.81,55.15,54.8,54.85,86500.0,37.9183,38.1535,37.9114,37.946,86500.0
2007-05-30 10:40:00,54.85,54.87,54.85,54.86,82800.0,37.946,37.9598,37.946,37.9529,82800.0
2007-05-30 10:45:00,54.86,54.91,54.83,54.91,85600.0,37.9529,37.9875,37.9321,37.9875,85600.0
2007-05-30 10:50:00,54.92,54.94,54.89,54.93,134700.0,37.9944,38.0082,37.9736,38.0013,134700.0
2007-05-30 10:55:00,54.92,54.93,54.92,54.93,84200.0,37.9944,38.0013,37.9944,38.0013,84200.0
2007-05-30 11:00:00,54.93,54.93,54.89,54.9,118100.0,38.0013,38.0013,37.9736,37.9805,118100.0
2007-05-30 11:05:00,54.9,54.93,54.9,54.9,54900.0,37.9805,38.0013,37.9805,37.9805,54900.0
2007-05-30 11:10:00,54.9,55.0,54.9,54.91,98300.0,37.9805,38.0497,37.9805,37.9875,98300.0
2007-05-30 11:15:00,54.9,54.99,54.9,54.99,67000.0,37.9805,38.0428,37.9805,38.0428,67000.0
2007-05-30 11:20:00,54.98,55.1,54.97,55.07,118100.0,38.0359,38.1189,38.029,38.0982,118100.0
2007-05-30 11:25:00,55.09,55.09,55.0,55.0,94200.0,38.112,38.112,38.0497,38.0497,94200.0
2007-05-30 11:30:00,55.0,55.05,55.0,55.01,87000.0,38.0497,38.0843,38.0497,38.0566,87000.0
2007-05-30 11:35:00,55.02,55.06,55.01,55.01,50300.0,38.0636,38.0912,38.0566,38.0566,50300.0
2007-05-30 11:40:00,55.02,55.1,54.97,55.06,105300.0,38.0636,38.1189,38.029,38.0912,105300.0
2007-05-30 11:45:00,55.06,55.15,55.04,55.08,184300.0,38.0912,38.1535,38.0774,38.1051,184300.0
2007-05-30 11:50:00,55.07,55.09,55.06,55.08,41700.0,38.0982,38.112,38.0912,38.1051,41700.0
2007-05-30 11:55:00,55.07,55.12,55.04,55.06,73400.0,38.0982,38.1327,38.0774,38.0912,73400.0
2007-05-30 12:00:00,55.05,55.08,55.04,55.06,49700.0,38.0843,38.1051,38.0774,38.0912,49700.0
2007-05-30 12:05:00,55.05,55.06,55.05,55.05,42200.0,38.0843,38.0912,38.0843,38.0843,42200.0
2007-05-30 12:10:00,55.05,55.06,55.03,55.04,41200.0,38.0843,38.0912,38.0705,38.0774,41200.0
2007-05-30 12:15:00,55.04,55.09,55.04,55.06,62600.0,38.0774,38.112,38.0774,38.0912,62600.0
2007-05-30 12:20:00,55.06,55.07,55.03,55.04,92900.0,38.0912,38.0982,38.0705,38.0774,92900.0
2007-05-30 12:25:00,55.03,55.08,55.03,55.08,41900.0,38.0705,38.1051,38.0705,38.1051,41900.0
2007-05-30 12:30:00,55.07,55.16,55.07,55.13,117100.0,38.0982,38.1604,38.0982,38.1397,117100.0
2007-05-30 12:35:00,55.11,55.11,55.08,55.09,60900.0,38.1258,38.1258,38.1051,38.112,60900.0
2007-05-30 12:40:00,55.09,55.13,55.09,55.1,83900.0,38.112,38.1397,38.112,38.1189,83900.0
2007-05-30 12:45:00,55.1,55.13,55.1,55.1,62300.0,38.1189,38.1397,38.1189,38.1189,62300.0
2007-05-30 12:50:00,55.1,55.11,55.08,55.09,68300.0,38.1189,38.1258,38.1051,38.112,68300.0
2007-05-30 12:55:00,55.09,55.11,55.09,55.09,43000.0,38.112,38.1258,38.112,38.112,43000.0
2007-05-30 13:00:00,55.09,55.1,55.03,55.05,64400.0,38.112,38.1189,38.0705,38.0843,64400.0
2007-05-30 13:05:00,55.05,55.07,55.05,55.07,81600.0,38.0843,38.0982,38.0843,38.0982,81600.0
2007-05-30 13:10:00,55.06,55.09,55.06,55.08,67500.0,38.0912,38.112,38.0912,38.1051,67500.0
2007-05-30 13:15:00,55.08,55.09,55.07,55.08,56600.0,38.1051,38.112,38.0982,38.1051,56600.0
2007-05-30 13:20:00,55.09,55.09,55.08,55.08,48400.0,38.112,38.112,38.1051,38.1051,48400.0
2007-05-30 13:25:00,55.08,55.11,55.08,55.09,100500.0,38.1051,38.1258,38.1051,38.112,100500.0
2007-05-30 13:30:00,55.09,55.1,55.04,55.04,108000.0,38.112,38.1189,38.0774,38.0774,108000.0
2007-05-30 13:35:00,55.04,55.04,54.61,55.0,164100.0,38.0774,38.0774,37.7799,38.0497,164100.0
2007-05-30 13:40:00,55.0,55.03,55.0,55.0,153200.0,38.0497,38.0705,38.0497,38.0497,153200.0
2007-05-30 13:45:00,55.0,55.01,54.99,54.99,340500.0,38.0497,38.0566,38.0428,38.0428,340500.0
2007-05-30 13:50:00,54.99,55.0,54.94,54.94,147000.0,38.0428,38.0497,38.0082,38.0082,147000.0
2007-05-30 13:55:00,54.95,54.97,54.93,54.95,93900.0,38.0151,38.029,38.0013,38.0151,93900.0
2007-05-30 14:00:00,54.95,55.0,54.61,54.95,235000.0,38.0151,38.0497,37.7799,38.0151,235000.0
2007-05-30 14:05:00,54.95,55.0,54.95,54.99,210100.0,38.0151,38.0497,38.0151,38.0428,210100.0
2007-05-30 14:10:00,55.0,55.03,54.99,55.0,181200.0,38.0497,38.0705,38.0428,38.0497,181200.0
2007-05-30 14:15:00,55.0,55.03,54.96,55.0,74600.0,38.0497,38.0705,38.0221,38.0497,74600.0
2007-05-30 14:20:00,55.0,55.04,55.0,55.01,102500.0,38.0497,38.0774,38.0497,38.0566,102500.0
2007-05-30 14:25:00,55.0,55.18,54.97,55.16,301300.0,38.0497,38.1743,38.029,38.1604,301300.0
2007-05-30 14:30:00,55.16,55.23,55.1,55.2,139400.0,38.1604,38.2088,38.1189,38.1881,139400.0
2007-05-30 14:35:00,55.2,55.32,55.17,55.25,167400.0,38.1881,38.2711,38.1673,38.2227,167400.0
2007-05-30 14:40:00,55.25,55.3,55.25,55.25,157600.0,38.2227,38.2573,38.2227,38.2227,157600.0
2007-05-30 14:45:00,55.25,55.26,55.16,55.17,91500.0,38.2227,38.2296,38.1604,38.1673,91500.0
2007-05-30 14:50:00,55.17,55.19,55.17,55.18,80500.0,38.1673,38.1812,38.1673,38.1743,80500.0
2007-05-30 14:55:00,55.18,55.25,55.16,55.24,146500.0,38.1743,38.2227,38.1604,38.2158,146500.0
2007-05-30 15:00:00,55.24,55.3,55.2,55.25,209400.0,38.2158,38.2573,38.1881,38.2227,209400.0
2007-05-30 15:05:00,55.24,55.26,55.19,55.25,124200.0,38.2158,38.2296,38.1812,38.2227,124200.0
2007-05-30 15:10:00,55.25,55.26,55.25,55.25,40600.0,38.2227,38.2296,38.2227,38.2227,40600.0
2007-05-30 15:15:00,55.25,55.33,55.25,55.3,161700.0,38.2227,38.278,38.2227,38.2573,161700.0
2007-05-30 15:20:00,55.3,55.31,55.2,55.2,132800.0,38.2573,38.2642,38.1881,38.1881,132800.0
2007-05-30 15:25:00,55.2,55.24,55.2,55.24,86800.0,38.1881,38.2158,38.1881,38.2158,86800.0
2007-05-30 15:30:00,55.24,55.35,55.24,55.32,219900.0,38.2158,38.2919,38.2158,38.2711,219900.0
2007-05-30 15:35:00,55.31,55.35,55.26,55.26,394400.0,38.2642,38.2919,38.2296,38.2296,394400.0
2007-05-30 15:40:00,55.26,55.27,54.9,55.26,149700.0,38.2296,38.2365,37.9805,38.2296,149700.0
2007-05-30 15:45:00,55.25,55.28,55.19,55.2,211300.0,38.2227,38.2434,38.1812,38.1881,211300.0
2007-05-30 15:50:00,55.2,55.25,55.18,55.24,198900.0,38.1881,38.2227,38.1743,38.2158,198900.0
2007-05-30 15:55:00,55.24,55.3,55.19,55.3,429500.0,38.2158,38.2573,38.1812,38.2573,429500.0
2007-05-31 09:30:00,55.17,55.5,55.06,55.38,489300.0,38.1673,38.3956,38.0912,38.3126,489300.0
2007-05-31 09:35:00,55.39,55.45,55.38,55.43,154900.0,38.3195,38.361,38.3126,38.3472,154900.0
2007-05-31 09:40:00,55.44,55.48,55.4,55.43,153000.0,38.3541,38.3818,38.3265,38.3472,153000.0
2007-05-31 09:45:00,55.43,55.61,55.42,55.61,291800.0,38.3472,38.4717,38.3403,38.4717,291800.0
2007-05-31 09:50:00,55.62,55.85,55.55,55.72,355000.0,38.4787,38.6378,38.4302,38.5478,355000.0
2007-05-31 09:55:00,55.71,55.86,55.7,55.86,268900.0,38.5409,38.6447,38.534,38.6447,268900.0
2007-05-31 10:00:00,55.86,56.0,55.85,55.94,323400.0,38.6447,38.7415,38.6378,38.7,323400.0
2007-05-31 10:05:00,55.95,56.14,55.85,55.99,451600.0,38.707,38.8384,38.6378,38.7346,451600.0
2007-05-31 10:10:00,55.99,56.04,55.91,55.95,418900.0,38.7346,38.7692,38.6793,38.707,418900.0
2007-05-31 10:15:00,55.94,55.99,55.94,55.98,210400.0,38.7,38.7346,38.7,38.7277,210400.0
2007-05-31 10:20:00,55.98,56.0,55.91,55.94,326200.0,38.7277,38.7415,38.6793,38.7,326200.0
2007-05-31 10:25:00,55.94,56.04,55.94,56.04,174000.0,38.7,38.7692,38.7,38.7692,174000.0
2007-05-31 10:30:00,56.04,56.19,56.04,56.17,234400.0,38.7692,38.873,38.7692,38.8592,234400.0
2007-05-31 10:35:00,56.17,56.3,56.1,56.3,269600.0,38.8592,38.9491,38.8107,38.9491,269600.0
2007-05-31 10:40:00,56.29,56.4,56.29,56.39,199500.0,38.9422,39.0183,38.9422,39.0114,199500.0
2007-05-31 10:45:00,56.39,56.55,56.38,56.51,321900.0,39.0114,39.122,39.0044,39.0944,321900.0
2007-05-31 10:50:00,56.51,56.66,56.5,56.58,318600.0,39.0944,39.1981,39.0875,39.1428,318600.0
2007-05-31 10:55:00,56.58,56.75,56.51,56.72,450700.0,39.1428,39.2604,39.0944,39.2396,450700.0
2007-05-31 11:00:00,56.71,56.81,56.68,56.74,322700.0,39.2327,39.3019,39.212,39.2535,322700.0
2007-05-31 11:05:00,56.73,56.91,56.7,56.91,351100.0,39.2466,39.3711,39.2258,39.3711,351100.0
2007-05-31 11:10:00,56.91,56.92,56.79,56.82,350800.0,39.3711,39.378,39.2881,39.3088,350800.0
2007-05-31 11:15:00,56.82,56.89,56.8,56.8,235200.0,39.3088,39.3573,39.295,39.295,235200.0
2007-05-31 11:20:00,56.81,56.81,56.59,56.64,303700.0,39.3019,39.3019,39.1497,39.1843,303700.0
2007-05-31 11:25:00,56.64,56.7,56.48,56.54,246900.0,39.1843,39.2258,39.0736,39.1151,246900.0
2007-05-31 11:30:00,56.52,56.74,56.51,56.73,153600.0,39.1013,39.2535,39.0944,39.2466,153600.0
2007-05-31 11:35:00,56.73,56.83,56.72,56.74,202500.0,39.2466,39.3157,39.2396,39.2535,202500.0
2007-05-31 11:40:00,56.73,56.8,56.73,56.74,121400.0,39.2466,39.295,39.2466,39.2535,121400.0
2007-05-31 11:45:00,56.74,56.76,56.7,56.7,170400.0,39.2535,39.2673,39.2258,39.2258,170400.0
2007-05-31 11:50:00,56.7,56.74,56.7,56.72,218500.0,39.2258,39.2535,39.2258,39.2396,218500.0
2007-05-31 11:55:00,56.72,56.77,56.55,56.55,230400.0,39.2396,39.2742,39.122,39.122,230400.0
2007-05-31 12:00:00,56.56,56.59,56.49,56.52,109100.0,39.129,39.1497,39.0805,39.1013,109100.0
2007-05-31 12:05:00,56.51,56.61,56.4,56.54,215800.0,39.0944,39.1636,39.0183,39.1151,215800.0
2007-05-31 12:10:00,56.54,56.57,56.5,56.5,104900.0,39.1151,39.1359,39.0875,39.0875,104900.0
2007-05-31 12:15:00,56.5,56.53,56.43,56.53,187600.0,39.0875,39.1082,39.039,39.1082,187600.0
2007-05-31 12:20:00,56.53,56.53,56.45,56.46,72800.0,39.1082,39.1082,39.0529,39.0598,72800.0
2007-05-31 12:25:00,56.46,56.47,56.4,56.43,88900.0,39.0598,39.0667,39.0183,39.039,88900.0
2007-05-31 12:30:00,56.43,56.47,56.35,56.35,78600.0,39.039,39.0667,38.9837,38.9837,78600.0
2007-05-31 12:35:00,56.35,56.37,56.35,56.35,62900.0,38.9837,38.9975,38.9837,38.9837,62900.0
2007-05-31 12:40:00,56.35,56.4,56.35,56.36,131300.0,38.9837,39.0183,38.9837,38.9906,131300.0
2007-05-31 12:45:00,56.35,56.36,56.35,56.36,91600.0,38.9837,38.9906,38.9837,38.9906,91600.0
2007-05-31 12:50:00,56.36,56.44,56.35,56.41,116000.0,38.9906,39.0459,38.9837,39.0252,116000.0
2007-05-31 12:55:00,56.41,56.45,56.4,56.44,50500.0,39.0252,39.0529,39.0183,39.0459,50500.0
2007-05-31 13:00:00,56.44,56.46,56.39,56.41,297400.0,39.0459,39.0598,39.0114,39.0252,297400.0
2007-05-31 13:05:00,56.41,56.44,56.36,56.41,232100.0,39.0252,39.0459,38.9906,39.0252,232100.0
2007-05-31 13:10:00,56.4,56.44,56.27,56.31,347300.0,39.0183,39.0459,38.9283,38.956,347300.0
2007-05-31 13:15:00,56.3,56.37,56.14,56.37,417000.0,38.9491,38.9975,38.8384,38.9975,417000.0
2007-05-31 13:20:00,56.37,56.37,56.25,56.28,362700.0,38.9975,38.9975,38.9145,38.9353,362700.0
2007-05-31 13:25:00,56.28,56.37,56.28,56.31,113800.0,38.9353,38.9975,38.9353,38.956,113800.0
2007-05-31 13:30:00,56.3,56.47,56.27,56.47,128900.0,38.9491,39.0667,38.9283,39.0667,128900.0
2007-05-31 13:35:00,56.46,56.53,56.34,56.39,130000.0,39.0598,39.1082,38.9768,39.0114,130000.0
2007-05-31 13:40:00,56.38,56.4,56.35,56.35,60200.0,39.0044,39.0183,38.9837,38.9837,60200.0
2007-05-31 13:45:00,56.36,56.51,56.35,56.51,89300.0,38.9906,39.0944,38.9837,39.0944,89300.0
2007-05-31 13:50:00,56.5,56.56,56.49,56.54,121800.0,39.0875,39.129,39.0805,39.1151,121800.0
2007-05-31 13:55:00,56.54,56.73,56.54,56.61,186300.0,39.1151,39.2466,39.1151,39.1636,186300.0
2007-05-31 14:00:00,56.61,56.64,56.55,56.55,118900.0,39.1636,39.1843,39.122,39.122,118900.0
2007-05-31 14:05:00,56.55,56.58,56.55,56.58,141900.0,39.122,39.1428,39.122,39.1428,141900.0
2007-05-31 14:10:00,56.57,56.59,56.57,56.57,63900.0,39.1359,39.1497,39.1359,39.1359,63900.0
2007-05-31 14:15:00,56.57,56.6,56.52,56.52,132900.0,39.1359,39.1566,39.1013,39.1013,132900.0
2007-05-31 14:20:00,56.54,56.59,56.52,56.58,86000.0,39.1151,39.1497,39.1013,39.1428,86000.0
2007-05-31 14:25:00,56.59,56.67,56.5,56.61,243700.0,39.1497,39.2051,39.0875,39.1636,243700.0
2007-05-31 14:30:00,56.6,56.7,56.6,56.61,116000.0,39.1566,39.2258,39.1566,39.1636,116000.0
2007-05-31 14:35:00,56.6,56.61,56.59,56.6,112700.0,39.1566,39.1636,39.1497,39.1566,112700.0
2007-05-31 14:40:00,56.6,56.61,56.58,56.59,135600.0,39.1566,39.1636,39.1428,39.1497,135600.0
2007-05-31 14:45:00,56.59,56.6,56.48,56.51,191500.0,39.1497,39.1566,39.0736,39.0944,191500.0
2007-05-31 14:50:00,56.51,56.51,56.46,56.46,148400.0,39.0944,39.0944,39.0598,39.0598,148400.0
2007-05-31 14:55:00,56.46,56.47,56.35,56.38,100100.0,39.0598,39.0667,38.9837,39.0044,100100.0
2007-05-31 15:00:00,56.39,56.43,56.35,56.37,110800.0,39.0114,39.039,38.9837,38.9975,110800.0
2007-05-31 15:05:00,56.37,56.38,56.35,56.36,88700.0,38.9975,39.0044,38.9837,38.9906,88700.0
2007-05-31 15:10:00,56.35,56.36,56.35,56.35,58800.0,38.9837,38.9906,38.9837,38.9837,58800.0
2007-05-31 15:15:00,56.35,56.38,56.35,56.36,129000.0,38.9837,39.0044,38.9837,38.9906,129000.0
2007-05-31 15:20:00,56.36,56.37,56.3,56.31,191400.0,38.9906,38.9975,38.9491,38.956,191400.0
2007-05-31 15:25:00,56.31,56.31,56.3,56.31,179600.0,38.956,38.956,38.9491,38.956,179600.0
2007-05-31 15:30:00,56.3,56.31,56.29,56.3,195800.0,38.9491,38.956,38.9422,38.9491,195800.0
2007-05-31 15:35:00,56.3,56.41,56.25,56.41,259300.0,38.9491,39.0252,38.9145,39.0252,259300.0
2007-05-31 15:40:00,56.41,56.49,56.37,56.47,253000.0,39.0252,39.0805,38.9975,39.0667,253000.0
2007-05-31 15:45:00,56.47,56.48,56.45,56.47,198600.0,39.0667,39.0736,39.0529,39.0667,198600.0
2007-05-31 15:50:00,56.46,56.5,56.35,56.38,468700.0,39.0598,39.0875,38.9837,39.0044,468700.0
2007-05-31 15:55:00,56.39,56.55,56.37,56.42,438100.0,39.0114,39.122,38.9975,39.0321,438100.0
2007-06-01 09:30:00,56.52,56.89,56.51,56.86,333300.0,39.1013,39.3573,39.0944,39.3365,333300.0
2007-06-01 09:35:00,56.88,56.98,56.78,56.78,285300.0,39.3503,39.4195,39.2812,39.2812,285300.0
2007-06-01 09:40:00,56.79,56.96,56.79,56.96,297600.0,39.2881,39.4057,39.2881,39.4057,297600.0
2007-06-01 09:45:00,56.97,57.1,56.94,56.97,355100.0,39.4126,39.5025,39.3918,39.4126,355100.0
2007-06-01 09:50:00,56.97,57.1,56.93,57.09,147600.0,39.4126,39.5025,39.3849,39.4956,147600.0
2007-06-01 09:55:00,57.08,57.14,57.05,57.13,192900.0,39.4887,39.5302,39.4679,39.5233,192900.0
2007-06-01 10:00:00,57.14,57.33,57.12,57.16,356800.0,39.5302,39.6617,39.5164,39.544,356800.0
2007-06-01 10:05:00,57.17,57.3,57.15,57.3,264700.0,39.551,39.6409,39.5371,39.6409,264700.0
2007-06-01 10:10:00,57.3,57.31,57.02,57.07,239500.0,39.6409,39.6478,39.4472,39.4818,239500.0
2007-06-01 10:15:00,57.07,57.12,57.05,57.07,184500.0,39.4818,39.5164,39.4679,39.4818,184500.0
2007-06-01 10:20:00,57.07,57.08,56.9,56.9,210300.0,39.4818,39.4887,39.3642,39.3642,210300.0
2007-06-01 10:25:00,56.9,57.0,56.69,56.69,218700.0,39.3642,39.4334,39.2189,39.2189,218700.0
2007-06-01 10:30:00,56.7,56.76,56.59,56.76,182500.0,39.2258,39.2673,39.1497,39.2673,182500.0
2007-06-01 10:35:00,56.76,56.82,56.73,56.77,146000.0,39.2673,39.3088,39.2466,39.2742,146000.0
2007-06-01 10:40:00,56.77,56.86,56.77,56.85,182500.0,39.2742,39.3365,39.2742,39.3296,182500.0
2007-06-01 10:45:00,56.86,56.86,56.84,56.84,113100.0,39.3365,39.3365,39.3227,39.3227,113100.0
2007-06-01 10:50:00,56.85,56.86,56.61,56.63,197800.0,39.3296,39.3365,39.1636,39.1774,197800.0
2007-06-01 10:55:00,56.64,56.69,56.58,56.64,118800.0,39.1843,39.2189,39.1428,39.1843,118800.0
2007-06-01 11:00:00,56.65,56.68,56.64,56.65,117400.0,39.1912,39.212,39.1843,39.1912,117400.0
2007-06-01 11:05:00,56.66,56.75,56.65,56.74,106200.0,39.1981,39.2604,39.1912,39.2535,106200.0
2007-06-01 11:10:00,56.74,56.75,56.57,56.57,105800.0,39.2535,39.2604,39.1359,39.1359,105800.0
2007-06-01 11:15:00,56.57,56.63,56.56,56.61,69000.0,39.1359,39.1774,39.129,39.1636,69000.0
2007-06-01 11:20:00,56.61,56.62,56.53,56.53,97900.0,39.1636,39.1705,39.1082,39.1082,97900.0
2007-06-01 11:25:00,56.54,56.54,56.5,56.51,88800.0,39.1151,39.1151,39.0875,39.0944,88800.0
2007-06-01 11:30:00,56.51,56.55,56.51,56.55,66700.0,39.0944,39.122,39.0944,39.122,66700.0
2007-06-01 11:35:00,56.55,56.57,56.55,56.57,34800.0,39.122,39.1359,39.122,39.1359,34800.0
2007-06-01 11:40:00,56.57,56.62,56.55,56.58,129000.0,39.1359,39.1705,39.122,39.1428,129000.0
2007-06-01 11:45:00,56.58,56.7,56.58,56.69,94100.0,39.1428,39.2258,39.1428,39.2189,94100.0
2007-06-01 11:50:00,56.69,56.8,56.69,56.8,94300.0,39.2189,39.295,39.2189,39.295,94300.0
2007-06-01 11:55:00,56.79,56.81,56.74,56.74,86500.0,39.2881,39.3019,39.2535,39.2535,86500.0
2007-06-01 12:00:00,56.75,56.75,56.68,56.68,82700.0,39.2604,39.2604,39.212,39.212,82700.0
2007-06-01 12:05:00,56.68,56.75,56.68,56.72,116100.0,39.212,39.2604,39.212,39.2396,116100.0
2007-06-01 12:10:00,56.72,56.74,56.72,56.74,177300.0,39.2396,39.2535,39.2396,39.2535,177300.0
2007-06-01 12:15:00,56.74,56.77,56.74,56.77,72100.0,39.2535,39.2742,39.2535,39.2742,72100.0
2007-06-01 12:20:00,56.78,56.79,56.58,56.61,297700.0,39.2812,39.2881,39.1428,39.1636,297700.0
2007-06-01 12:25:00,56.61,56.71,56.59,56.7,123600.0,39.1636,39.2327,39.1497,39.2258,123600.0
2007-06-01 12:30:00,56.7,56.72,56.7,56.71,83200.0,39.2258,39.2396,39.2258,39.2327,83200.0
2007-06-01 12:35:00,56.71,56.73,56.64,56.65,62100.0,39.2327,39.2466,39.1843,39.1912,62100.0
2007-06-01 12:40:00,56.64,56.65,56.61,56.62,106200.0,39.1843,39.1912,39.1636,39.1705,106200.0
2007-06-01 12:45:00,56.63,56.64,56.6,56.6,66600.0,39.1774,39.1843,39.1566,39.1566,66600.0
2007-06-01 12:50:00,56.61,56.63,56.61,56.63,34100.0,39.1636,39.1774,39.1636,39.1774,34100.0
2007-06-01 12:55:00,56.62,56.63,56.62,56.62,163900.0,39.1705,39.1774,39.1705,39.1705,163900.0
2007-06-01 13:00:00,56.62,56.63,56.62,56.63,23400.0,39.1705,39.1774,39.1705,39.1774,23400.0
2007-06-01 13:05:00,56.62,56.63,56.61,56.62,45100.0,39.1705,39.1774,39.1636,39.1705,45100.0
2007-06-01 13:10:00,56.62,56.62,56.6,56.61,69800.0,39.1705,39.1705,39.1566,39.1636,69800.0
2007-06-01 13:15:00,56.61,56.68,56.59,56.68,90800.0,39.1636,39.212,39.1497,39.212,90800.0
2007-06-01 13:20:00,56.68,56.71,56.6,56.68,116700.0,39.212,39.2327,39.1566,39.212,116700.0
2007-06-01 13:25:00,56.68,56.72,56.67,56.72,36900.0,39.212,39.2396,39.2051,39.2396,36900.0
2007-06-01 13:30:00,56.71,56.77,56.71,56.77,59000.0,39.2327,39.2742,39.2327,39.2742,59000.0
2007-06-01 13:35:00,56.78,56.78,56.73,56.75,108600.0,39.2812,39.2812,39.2466,39.2604,108600.0
2007-06-01 13:40:00,56.75,56.79,56.74,56.79,65600.0,39.2604,39.2881,39.2535,39.2881,65600.0
2007-06-01 13:45:00,56.79,56.84,56.78,56.83,95500.0,39.2881,39.3227,39.2812,39.3157,95500.0
2007-06-01 13:50:00,56.83,56.89,56.83,56.89,113300.0,39.3157,39.3573,39.3157,39.3573,113300.0
2007-06-01 13:55:00,56.89,56.91,56.88,56.9,148900.0,39.3573,39.3711,39.3503,39.3642,148900.0
2007-06-01 14:00:00,56.91,56.94,56.9,56.91,118700.0,39.3711,39.3918,39.3642,39.3711,118700.0
2007-06-01 14:05:00,56.91,56.91,56.75,56.78,109000.0,39.3711,39.3711,39.2604,39.2812,109000.0
2007-06-01 14:10:00,56.78,56.84,56.75,56.77,102300.0,39.2812,39.3227,39.2604,39.2742,102300.0
2007-06-01 14:15:00,56.77,56.84,56.33,56.83,130500.0,39.2742,39.3227,38.9698,39.3157,130500.0
2007-06-01 14:20:00,56.82,56.88,56.82,56.86,99600.0,39.3088,39.3503,39.3088,39.3365,99600.0
2007-06-01 14:25:00,56.87,56.88,56.86,56.87,33000.0,39.3434,39.3503,39.3365,39.3434,33000.0
2007-06-01 14:30:00,56.88,58.78,56.73,56.79,189000.0,39.3503,40.6648,39.2466,39.2881,189000.0
2007-06-01 14:35:00,56.79,56.81,56.75,56.76,83700.0,39.2881,39.3019,39.2604,39.2673,83700.0
2007-06-01 14:40:00,56.76,56.85,56.75,56.81,84100.0,39.2673,39.3296,39.2604,39.3019,84100.0
2007-06-01 14:45:00,56.82,56.86,56.82,56.85,62800.0,39.3088,39.3365,39.3088,39.3296,62800.0
2007-06-01 14:50:00,56.86,56.87,56.84,56.86,104700.0,39.3365,39.3434,39.3227,39.3365,104700.0
2007-06-01 14:55:00,56.86,56.89,56.8,56.88,124300.0,39.3365,39.3573,39.295,39.3503,124300.0
2007-06-01 15:00:00,56.89,56.91,56.75,56.79,162700.0,39.3573,39.3711,39.2604,39.2881,162700.0
2007-06-01 15:05:00,56.79,56.87,56.78,56.8,137000.0,39.2881,39.3434,39.2812,39.295,137000.0
2007-06-01 15:10:00,56.8,56.91,56.79,56.9,111900.0,39.295,39.3711,39.2881,39.3642,111900.0
2007-06-01 15:15:00,56.9,56.95,56.89,56.9,129500.0,39.3642,39.3988,39.3573,39.3642,129500.0
2007-06-01 15:20:00,56.91,56.92,56.82,56.9,109800.0,39.3711,39.378,39.3088,39.3642,109800.0
2007-06-01 15:25:00,56.9,57.02,56.9,56.98,219700.0,39.3642,39.4472,39.3642,39.4195,219700.0
2007-06-01 15:30:00,56.99,57.04,56.97,57.04,181800.0,39.4264,39.461,39.4126,39.461,181800.0
2007-06-01 15:35:00,57.04,57.09,56.94,56.99,185500.0,39.461,39.4956,39.3918,39.4264,185500.0
2007-06-01 15:40:00,56.99,57.03,56.9,57.03,300000.0,39.4264,39.4541,39.3642,39.4541,300000.0
2007-06-01 15:45:00,57.03,57.17,56.99,57.17,395000.0,39.4541,39.551,39.4264,39.551,395000.0
2007-06-01 15:50:00,57.18,57.19,56.91,56.91,322000.0,39.5579,39.5648,39.3711,39.3711,322000.0
2007-06-01 15:55:00,56.91,57.0,56.81,56.93,358400.0,39.3711,39.4334,39.3019,39.3849,358400.0
2007-06-04 09:30:00,56.56,56.86,56.54,56.75,275900.0,39.129,39.3365,39.1151,39.2604,275900.0
2007-06-04 09:35:00,56.77,56.78,56.74,56.75,155200.0,39.2742,39.2812,39.2535,39.2604,155200.0
2007-06-04 09:40:00,56.76,56.8,56.53,56.56,209200.0,39.2673,39.295,39.1082,39.129,209200.0
2007-06-04 09:45:00,56.55,56.56,56.4,56.46,306400.0,39.122,39.129,39.0183,39.0598,306400.0
2007-06-04 09:50:00,56.46,56.68,56.43,56.58,153500.0,39.0598,39.212,39.039,39.1428,153500.0
2007-06-04 09:55:00,56.56,56.57,56.49,56.52,107200.0,39.129,39.1359,39.0805,39.1013,107200.0
2007-06-04 10:00:00,56.53,56.56,56.42,56.51,134900.0,39.1082,39.129,39.0321,39.0944,134900.0
2007-06-04 10:05:00,56.51,56.52,56.44,56.44,111300.0,39.0944,39.1013,39.0459,39.0459,111300.0
2007-06-04 10:10:00,56.45,56.45,56.25,56.25,120100.0,39.0529,39.0529,38.9145,38.9145,120100.0
2007-06-04 10:15:00,56.25,56.4,56.25,56.39,140400.0,38.9145,39.0183,38.9145,39.0114,140400.0
2007-06-04 10:20:00,56.39,56.46,56.38,56.41,177800.0,39.0114,39.0598,39.0044,39.0252,177800.0
2007-06-04 10:25:00,56.41,56.45,56.37,56.39,145600.0,39.0252,39.0529,38.9975,39.0114,145600.0
2007-06-04 10:30:00,56.39,56.47,56.37,56.47,80700.0,39.0114,39.0667,38.9975,39.0667,80700.0
2007-06-04 10:35:00,56.48,56.48,56.38,56.44,170300.0,39.0736,39.0736,39.0044,39.0459,170300.0
2007-06-04 10:40:00,56.44,56.54,56.44,56.53,253900.0,39.0459,39.1151,39.0459,39.1082,253900.0
2007-06-04 10:45:00,56.54,56.54,56.5,56.5,109800.0,39.1151,39.1151,39.0875,39.0875,109800.0
2007-06-04 10:50:00,56.5,56.53,56.25,56.5,123000.0,39.0875,39.1082,38.9145,39.0875,123000.0
2007-06-04 10:55:00,56.5,56.52,56.49,56.51,178200.0,39.0875,39.1013,39.0805,39.0944,178200.0
2007-06-04 11:00:00,56.5,56.51,56.45,56.5,79700.0,39.0875,39.0944,39.0529,39.0875,79700.0
2007-06-04 11:05:00,56.49,56.5,56.48,56.5,68500.0,39.0805,39.0875,39.0736,39.0875,68500.0
2007-06-04 11:10:00,56.51,56.57,56.5,56.56,115900.0,39.0944,39.1359,39.0875,39.129,115900.0
2007-06-04 11:15:00,56.56,56.6,56.5,56.51,64200.0,39.129,39.1566,39.0875,39.0944,64200.0
2007-06-04 11:20:00,56.5,56.51,56.5,56.5,60400.0,39.0875,39.0944,39.0875,39.0875,60400.0
2007-06-04 11:25:00,56.5,56.56,56.5,56.51,126200.0,39.0875,39.129,39.0875,39.0944,126200.0
2007-06-04 11:30:00,56.5,56.52,56.5,56.5,76700.0,39.0875,39.1013,39.0875,39.0875,76700.0
2007-06-04 11:35:00,56.51,56.62,56.5,56.53,176000.0,39.0944,39.1705,39.0875,39.1082,176000.0
2007-06-04 11:40:00,56.54,56.54,56.5,56.52,104900.0,39.1151,39.1151,39.0875,39.1013,104900.0
2007-06-04 11:45:00,56.52,56.59,56.5,56.58,52500.0,39.1013,39.1497,39.0875,39.1428,52500.0
2007-06-04 11:50:00,56.59,56.62,56.55,56.59,83900.0,39.1497,39.1705,39.122,39.1497,83900.0
2007-06-04 11:55:00,56.59,56.6,56.58,56.58,45000.0,39.1497,39.1566,39.1428,39.1428,45000.0
2007-06-04 12:00:00,56.58,56.66,56.58,56.66,82800.0,39.1428,39.1981,39.1428,39.1981,82800.0
2007-06-04 12:05:00,56.65,56.68,56.65,56.66,58400.0,39.1912,39.212,39.1912,39.1981,58400.0
2007-06-04 12:10:00,56.66,56.69,56.66,56.66,88000.0,39.1981,39.2189,39.1981,39.1981,88000.0
2007-06-04 12:15:00,56.67,56.78,56.66,56.75,159700.0,39.2051,39.2812,39.1981,39.2604,159700.0
2007-06-04 12:20:00,56.75,56.8,56.73,56.74,167900.0,39.2604,39.295,39.2466,39.2535,167900.0
2007-06-04 12:25:00,56.74,56.75,56.65,56.7,238500.0,39.2535,39.2604,39.1912,39.2258,238500.0
2007-06-04 12:30:00,56.7,56.73,56.69,56.73,56300.0,39.2258,39.2466,39.2189,39.2466,56300.0
2007-06-04 12:35:00,56.73,56.76,56.71,56.71,36400.0,39.2466,39.2673,39.2327,39.2327,36400.0
2007-06-04 12:40:00,56.71,56.73,56.67,56.72,73100.0,39.2327,39.2466,39.2051,39.2396,73100.0
2007-06-04 12:45:00,56.72,56.73,56.72,56.72,53500.0,39.2396,39.2466,39.2396,39.2396,53500.0
2007-06-04 12:50:00,56.72,56.73,56.69,56.69,65600.0,39.2396,39.2466,39.2189,39.2189,65600.0
2007-06-04 12:55:00,56.69,56.69,56.67,56.67,62900.0,39.2189,39.2189,39.2051,39.2051,62900.0
2007-06-04 13:00:00,56.68,56.75,56.67,56.74,97500.0,39.212,39.2604,39.2051,39.2535,97500.0
2007-06-04 13:05:00,56.75,56.79,56.75,56.78,76000.0,39.2604,39.2881,39.2604,39.2812,76000.0
2007-06-04 13:10:00,56.79,56.81,56.77,56.81,182600.0,39.2881,39.3019,39.2742,39.3019,182600.0
2007-06-04 13:15:00,56.81,56.82,56.8,56.81,51500.0,39.3019,39.3088,39.295,39.3019,51500.0
2007-06-04 13:20:00,56.81,56.82,56.81,56.81,78900.0,39.3019,39.3088,39.3019,39.3019,78900.0
2007-06-04 13:25:00,56.81,56.83,56.81,56.83,55300.0,39.3019,39.3157,39.3019,39.3157,55300.0
2007-06-04 13:30:00,56.82,56.83,56.82,56.82,22600.0,39.3088,39.3157,39.3088,39.3088,22600.0
2007-06-04 13:35:00,56.82,56.84,56.65,56.69,191400.0,39.3088,39.3227,39.1912,39.2189,191400.0
2007-06-04 13:40:00,56.69,56.7,56.69,56.69,70700.0,39.2189,39.2258,39.2189,39.2189,70700.0
2007-06-04 13:45:00,56.7,56.71,56.69,56.7,40700.0,39.2258,39.2327,39.2189,39.2258,40700.0
2007-06-04 13:50:00,56.7,56.73,56.69,56.72,130100.0,39.2258,39.2466,39.2189,39.2396,130100.0
2007-06-04 13:55:00,56.73,56.73,56.61,56.62,74900.0,39.2466,39.2466,39.1636,39.1705,74900.0
2007-06-04 14:00:00,56.61,56.68,56.61,56.68,60600.0,39.1636,39.212,39.1636,39.212,60600.0
2007-06-04 14:05:00,56.68,56.68,56.62,56.63,56500.0,39.212,39.212,39.1705,39.1774,56500.0
2007-06-04 14:10:00,56.62,56.69,56.61,56.69,69000.0,39.1705,39.2189,39.1636,39.2189,69000.0
2007-06-04 14:15:00,56.68,56.73,56.68,56.72,118000.0,39.212,39.2466,39.212,39.2396,118000.0
2007-06-04 14:20:00,56.72,56.77,56.71,56.75,189500.0,39.2396,39.2742,39.2327,39.2604,189500.0
2007-06-04 14:25:00,56.76,56.8,56.75,56.77,153000.0,39.2673,39.295,39.2604,39.2742,153000.0
2007-06-04 14:30:00,56.77,56.8,56.75,56.75,146400.0,39.2742,39.295,39.2604,39.2604,146400.0
2007-06-04 14:35:00,56.76,56.81,56.75,56.81,75100.0,39.2673,39.3019,39.2604,39.3019,75100.0
2007-06-04 14:40:00,56.81,56.83,56.8,56.83,300000.0,39.3019,39.3157,39.295,39.3157,300000.0
2007-06-04 14:45:00,56.83,56.85,56.82,56.82,90500.0,39.3157,39.3296,39.3088,39.3088,90500.0
2007-06-04 14:50:00,56.82,56.86,56.82,56.85,97100.0,39.3088,39.3365,39.3088,39.3296,97100.0
2007-06-04 14:55:00,56.86,56.89,56.85,56.88,106700.0,39.3365,39.3573,39.3296,39.3503,106700.0
2007-06-04 15:00:00,56.88,56.93,56.88,56.88,154700.0,39.3503,39.3849,39.3503,39.3503,154700.0
2007-06-04 15:05:00,56.88,56.89,56.85,56.86,106700.0,39.3503,39.3573,39.3296,39.3365,106700.0
2007-06-04 15:10:00,56.86,56.88,56.84,56.88,134900.0,39.3365,39.3503,39.3227,39.3503,134900.0
2007-06-04 15:15:00,56.87,56.92,56.87,56.92,51700.0,39.3434,39.378,39.3434,39.378,51700.0
2007-06-04 15:20:00,56.92,57.01,56.91,57.0,294600.0,39.378,39.4403,39.3711,39.4334,294600.0
2007-06-04 15:25:00,57.0,57.04,56.9,56.9,173300.0,39.4334,39.461,39.3642,39.3642,173300.0
2007-06-04 15:30:00,56.91,56.91,56.9,56.9,114900.0,39.3711,39.3711,39.3642,39.3642,114900.0
2007-06-04 15:35:00,56.9,56.92,56.85,56.86,53700.0,39.3642,39.378,39.3296,39.3365,53700.0
2007-06-04 15:40:00,56.86,56.96,56.85,56.94,299800.0,39.3365,39.4057,39.3296,39.3918,299800.0
2007-06-04 15:45:00,56.94,56.97,56.91,56.96,269100.0,39.3918,39.4126,39.3711,39.4057,269100.0
2007-06-04 15:50:00,56.97,56.97,56.82,56.92,321500.0,39.4126,39.4126,39.3088,39.378,321500.0
2007-06-04 15:55:00,56.93,57.01,56.87,56.87,488000.0,39.3849,39.4403,39.3434,39.3434,488000.0
2007-06-05 09:30:00,56.86,56.91,56.6,56.9,259700.0,39.3365,39.3711,39.1566,39.3642,259700.0
2007-06-05 09:35:00,56.91,57.05,56.9,57.05,245300.0,39.3711,39.4679,39.3642,39.4679,245300.0
2007-06-05 09:40:00,57.06,57.49,57.04,57.48,420800.0,39.4749,39.7723,39.461,39.7654,420800.0
2007-06-05 09:45:00,57.48,57.67,57.48,57.6,590500.0,39.7654,39.8969,39.7654,39.8484,590500.0
2007-06-05 09:50:00,57.61,57.62,57.32,57.44,427600.0,39.8554,39.8623,39.6547,39.7378,427600.0
2007-06-05 09:55:00,57.43,57.53,57.43,57.52,238400.0,39.7308,39.8,39.7308,39.7931,238400.0
2007-06-05 10:00:00,57.52,57.58,57.38,57.41,323600.0,39.7931,39.8346,39.6962,39.717,323600.0
2007-06-05 10:05:00,57.4,57.53,57.39,57.51,95000.0,39.7101,39.8,39.7032,39.7862,95000.0
2007-06-05 10:10:00,57.51,57.58,57.5,57.58,170800.0,39.7862,39.8346,39.7793,39.8346,170800.0
2007-06-05 10:15:00,57.58,57.68,57.58,57.66,185800.0,39.8346,39.9038,39.8346,39.89,185800.0
2007-06-05 10:20:00,57.66,57.69,57.51,57.54,405000.0,39.89,39.9107,39.7862,39.8069,405000.0
2007-06-05 10:25:00,57.52,57.66,57.47,57.47,263400.0,39.7931,39.89,39.7585,39.7585,263400.0
2007-06-05 10:30:00,57.47,57.48,57.23,57.27,241500.0,39.7585,39.7654,39.5925,39.6201,241500.0
2007-06-05 10:35:00,57.27,57.43,57.27,57.31,212600.0,39.6201,39.7308,39.6201,39.6478,212600.0
2007-06-05 10:40:00,57.3,57.34,57.3,57.32,156900.0,39.6409,39.6686,39.6409,39.6547,156900.0
2007-06-05 10:45:00,57.32,57.46,57.32,57.46,86800.0,39.6547,39.7516,39.6547,39.7516,86800.0
2007-06-05 10:50:00,57.46,57.54,57.42,57.5,214000.0,39.7516,39.8069,39.7239,39.7793,214000.0
2007-06-05 10:55:00,57.5,57.53,57.49,57.51,117300.0,39.7793,39.8,39.7723,39.7862,117300.0
2007-06-05 11:00:00,57.51,57.65,57.51,57.64,173100.0,39.7862,39.883,39.7862,39.8761,173100.0
2007-06-05 11:05:00,57.65,57.7,57.64,57.7,120200.0,39.883,39.9176,39.8761,39.9176,120200.0
2007-06-05 11:10:00,57.7,57.72,57.64,57.7,186000.0,39.9176,39.9315,39.8761,39.9176,186000.0
2007-06-05 11:15:00,57.71,57.73,57.61,57.62,197900.0,39.9245,39.9384,39.8554,39.8623,197900.0
2007-06-05 11:20:00,57.61,57.62,57.52,57.58,142300.0,39.8554,39.8623,39.7931,39.8346,142300.0
2007-06-05 11:25:00,57.59,57.67,57.59,57.65,92700.0,39.8415,39.8969,39.8415,39.883,92700.0
2007-06-05 11:30:00,57.65,57.66,57.36,57.65,108900.0,39.883,39.89,39.6824,39.883,108900.0
2007-06-05 11:35:00,57.65,57.65,57.63,57.63,71800.0,39.883,39.883,39.8692,39.8692,71800.0
2007-06-05 11:40:00,57.63,57.66,57.56,57.57,241300.0,39.8692,39.89,39.8208,39.8277,241300.0
2007-06-05 11:45:00,57.57,57.59,57.55,57.59,73000.0,39.8277,39.8415,39.8139,39.8415,73000.0
2007-06-05 11:50:00,57.58,57.6,57.57,57.58,47400.0,39.8346,39.8484,39.8277,39.8346,47400.0
2007-06-05 11:55:00,57.59,57.59,57.38,57.4,142800.0,39.8415,39.8415,39.6962,39.7101,142800.0
2007-06-05 12:00:00,57.4,57.43,57.39,57.4,85900.0,39.7101,39.7308,39.7032,39.7101,85900.0
2007-06-05 12:05:00,57.4,57.45,57.4,57.4,115600.0,39.7101,39.7447,39.7101,39.7101,115600.0
2007-06-05 12:10:00,57.4,57.45,57.34,57.38,191000.0,39.7101,39.7447,39.6686,39.6962,191000.0
2007-06-05 12:15:00,57.37,57.41,57.36,57.4,97100.0,39.6893,39.717,39.6824,39.7101,97100.0
2007-06-05 12:20:00,57.4,57.43,57.4,57.4,46700.0,39.7101,39.7308,39.7101,39.7101,46700.0
2007-06-05 12:25:00,57.4,57.42,57.4,57.41,205200.0,39.7101,39.7239,39.7101,39.717,205200.0
2007-06-05 12:30:00,57.41,57.47,57.4,57.47,76600.0,39.717,39.7585,39.7101,39.7585,76600.0
2007-06-05 12:35:00,57.47,57.48,57.41,57.43,110900.0,39.7585,39.7654,39.717,39.7308,110900.0
2007-06-05 12:40:00,57.43,57.47,57.42,57.45,74100.0,39.7308,39.7585,39.7239,39.7447,74100.0
2007-06-05 12:45:00,57.46,57.49,57.45,57.49,45000.0,39.7516,39.7723,39.7447,39.7723,45000.0
2007-06-05 12:50:00,57.48,57.5,57.43,57.43,96800.0,39.7654,39.7793,39.7308,39.7308,96800.0
2007-06-05 12:55:00,57.43,57.46,57.42,57.44,68500.0,39.7308,39.7516,39.7239,39.7378,68500.0
2007-06-05 13:00:00,57.44,57.49,57.43,57.48,190100.0,39.7378,39.7723,39.7308,39.7654,190100.0
2007-06-05 13:05:00,57.47,57.58,57.47,57.56,102600.0,39.7585,39.8346,39.7585,39.8208,102600.0
2007-06-05 13:10:00,57.55,57.6,57.5,57.51,50800.0,39.8139,39.8484,39.7793,39.7862,50800.0
2007-06-05 13:15:00,57.5,57.53,57.5,57.51,50100.0,39.7793,39.8,39.7793,39.7862,50100.0
2007-06-05 13:20:00,57.52,57.53,57.5,57.53,64300.0,39.7931,39.8,39.7793,39.8,64300.0
2007-06-05 13:25:00,57.54,57.6,57.53,57.57,31700.0,39.8069,39.8484,39.8,39.8277,31700.0
2007-06-05 13:30:00,57.57,57.58,57.5,57.52,90500.0,39.8277,39.8346,39.7793,39.7931,90500.0
2007-06-05 13:35:00,57.51,57.6,57.5,57.51,109800.0,39.7862,39.8484,39.7793,39.7862,109800.0
2007-06-05 13:40:00,57.5,57.56,57.5,57.53,66700.0,39.7793,39.8208,39.7793,39.8,66700.0
2007-06-05 13:45:00,57.52,57.57,57.5,57.56,47800.0,39.7931,39.8277,39.7793,39.8208,47800.0
2007-06-05 13:50:00,57.56,57.57,57.54,57.56,133000.0,39.8208,39.8277,39.8069,39.8208,133000.0
2007-06-05 13:55:00,57.55,57.58,57.55,57.56,85300.0,39.8139,39.8346,39.8139,39.8208,85300.0
2007-06-05 14:00:00,57.57,57.59,57.55,57.55,131500.0,39.8277,39.8415,39.8139,39.8139,131500.0
2007-06-05 14:05:00,57.56,57.57,57.55,57.56,68300.0,39.8208,39.8277,39.8139,39.8208,68300.0
2007-06-05 14:10:00,57.57,57.62,57.56,57.62,91200.0,39.8277,39.8623,39.8208,39.8623,91200.0
2007-06-05 14:15:00,57.62,57.63,57.61,57.61,106100.0,39.8623,39.8692,39.8554,39.8554,106100.0
2007-06-05 14:20:00,57.62,57.68,57.61,57.66,151400.0,39.8623,39.9038,39.8554,39.89,151400.0
2007-06-05 14:25:00,57.66,57.68,57.66,57.67,110700.0,39.89,39.9038,39.89,39.8969,110700.0
2007-06-05 14:30:00,57.67,57.68,57.65,57.66,154700.0,39.8969,39.9038,39.883,39.89,154700.0
2007-06-05 14:35:00,57.66,57.71,57.59,57.6,387400.0,39.89,39.9245,39.8415,39.8484,387400.0
2007-06-05 14:40:00,57.6,57.7,57.6,57.68,102300.0,39.8484,39.9176,39.8484,39.9038,102300.0
2007-06-05 14:45:00,57.67,57.73,57.65,57.66,102900.0,39.8969,39.9384,39.883,39.89,102900.0
2007-06-05 14:50:00,57.66,57.7,57.65,57.7,90300.0,39.89,39.9176,39.883,39.9176,90300.0
2007-06-05 14:55:00,57.7,57.72,57.69,57.72,160600.0,39.9176,39.9315,39.9107,39.9315,160600.0
2007-06-05 15:00:00,57.71,57.76,57.6,57.61,263300.0,39.9245,39.9591,39.8484,39.8554,263300.0
2007-06-05 15:05:00,57.61,57.62,57.6,57.61,108300.0,39.8554,39.8623,39.8484,39.8554,108300.0
2007-06-05 15:10:00,57.61,57.67,57.6,57.63,121200.0,39.8554,39.8969,39.8484,39.8692,121200.0
2007-06-05 15:15:00,57.63,57.66,57.63,57.65,158000.0,39.8692,39.89,39.8692,39.883,158000.0
2007-06-05 15:20:00,57.65,57.68,57.64,57.68,110300.0,39.883,39.9038,39.8761,39.9038,110300.0
2007-06-05 15:25:00,57.69,57.73,57.65,57.7,142600.0,39.9107,39.9384,39.883,39.9176,142600.0
2007-06-05 15:30:00,57.71,57.72,57.7,57.7,63200.0,39.9245,39.9315,39.9176,39.9176,63200.0
2007-06-05 15:35:00,57.71,57.74,57.7,57.74,117600.0,39.9245,39.9453,39.9176,39.9453,117600.0
2007-06-05 15:40:00,57.74,57.79,57.73,57.78,239800.0,39.9453,39.9799,39.9384,39.973,239800.0
2007-06-05 15:45:00,57.78,57.8,57.67,57.68,232800.0,39.973,39.9868,39.8969,39.9038,232800.0
2007-06-05 15:50:00,57.67,57.67,57.53,57.54,319700.0,39.8969,39.8969,39.8,39.8069,319700.0
2007-06-05 15:55:00,57.53,57.65,57.45,57.64,486300.0,39.8,39.883,39.7447,39.8761,486300.0
2007-06-06 09:30:00,57.4,57.4,56.9,56.94,548200.0,39.7101,39.7101,39.3642,39.3918,548200.0
2007-06-06 09:35:00,56.94,57.0,56.76,56.96,273000.0,39.3918,39.4334,39.2673,39.4057,273000.0
2007-06-06 09:40:00,56.96,57.31,56.96,57.23,307800.0,39.4057,39.6478,39.4057,39.5925,307800.0
2007-06-06 09:45:00,57.23,57.31,57.04,57.1,190800.0,39.5925,39.6478,39.461,39.5025,190800.0
2007-06-06 09:50:00,57.1,57.27,57.1,57.23,111500.0,39.5025,39.6201,39.5025,39.5925,111500.0
2007-06-06 09:55:00,57.23,57.24,57.1,57.15,141100.0,39.5925,39.5994,39.5025,39.5371,141100.0
2007-06-06 10:00:00,57.15,57.29,57.14,57.2,183300.0,39.5371,39.634,39.5302,39.5717,183300.0
2007-06-06 10:05:00,57.2,57.39,57.19,57.32,176300.0,39.5717,39.7032,39.5648,39.6547,176300.0
2007-06-06 10:10:00,57.32,57.5,57.25,57.4,215500.0,39.6547,39.7793,39.6063,39.7101,215500.0
2007-06-06 10:15:00,57.41,57.44,57.25,57.26,204900.0,39.717,39.7378,39.6063,39.6132,204900.0
2007-06-06 10:20:00,57.25,57.38,57.25,57.25,73200.0,39.6063,39.6962,39.6063,39.6063,73200.0
2007-06-06 10:25:00,57.25,57.27,57.25,57.27,42500.0,39.6063,39.6201,39.6063,39.6201,42500.0
2007-06-06 10:30:00,57.26,57.28,57.19,57.22,87900.0,39.6132,39.6271,39.5648,39.5856,87900.0
2007-06-06 10:35:00,57.22,57.25,57.19,57.2,238200.0,39.5856,39.6063,39.5648,39.5717,238200.0
2007-06-06 10:40:00,57.2,57.23,57.13,57.13,86700.0,39.5717,39.5925,39.5233,39.5233,86700.0
2007-06-06 10:45:00,57.13,57.14,57.1,57.12,95300.0,39.5233,39.5302,39.5025,39.5164,95300.0
2007-06-06 10:50:00,57.12,57.14,57.11,57.13,167900.0,39.5164,39.5302,39.5095,39.5233,167900.0
2007-06-06 10:55:00,57.13,57.15,57.12,57.14,99200.0,39.5233,39.5371,39.5164,39.5302,99200.0
2007-06-06 11:00:00,57.14,57.16,57.14,57.15,82700.0,39.5302,39.544,39.5302,39.5371,82700.0
2007-06-06 11:05:00,57.14,57.19,57.14,57.16,77300.0,39.5302,39.5648,39.5302,39.544,77300.0
2007-06-06 11:10:00,57.15,57.17,57.15,57.15,121600.0,39.5371,39.551,39.5371,39.5371,121600.0
2007-06-06 11:15:00,57.15,57.23,57.15,57.23,109800.0,39.5371,39.5925,39.5371,39.5925,109800.0
2007-06-06 11:20:00,57.23,57.37,57.15,57.17,197300.0,39.5925,39.6893,39.5371,39.551,197300.0
2007-06-06 11:25:00,57.17,57.25,57.15,57.25,112300.0,39.551,39.6063,39.5371,39.6063,112300.0
2007-06-06 11:30:00,57.25,57.26,57.15,57.16,123000.0,39.6063,39.6132,39.5371,39.544,123000.0
2007-06-06 11:35:00,57.15,57.19,57.15,57.19,80500.0,39.5371,39.5648,39.5371,39.5648,80500.0
2007-06-06 11:40:00,57.19,57.21,57.18,57.19,88600.0,39.5648,39.5786,39.5579,39.5648,88600.0
2007-06-06 11:45:00,57.19,57.2,57.19,57.19,85200.0,39.5648,39.5717,39.5648,39.5648,85200.0
2007-06-06 11:50:00,57.2,57.26,57.2,57.25,70400.0,39.5717,39.6132,39.5717,39.6063,70400.0
2007-06-06 11:55:00,57.25,57.27,57.24,57.26,51100.0,39.6063,39.6201,39.5994,39.6132,51100.0
2007-06-06 12:00:00,57.27,57.31,57.26,57.3,137600.0,39.6201,39.6478,39.6132,39.6409,137600.0
2007-06-06 12:05:00,57.31,57.32,57.2,57.22,61600.0,39.6478,39.6547,39.5717,39.5856,61600.0
2007-06-06 12:10:00,57.21,57.26,57.21,57.26,43100.0,39.5786,39.6132,39.5786,39.6132,43100.0
2007-06-06 12:15:00,57.26,57.38,57.25,57.38,52300.0,39.6132,39.6962,39.6063,39.6962,52300.0
2007-06-06 12:20:00,57.38,57.52,57.38,57.47,154700.0,39.6962,39.7931,39.6962,39.7585,154700.0
2007-06-06 12:25:00,57.47,57.51,57.45,57.45,108000.0,39.7585,39.7862,39.7447,39.7447,108000.0
2007-06-06 12:30:00,57.46,57.49,57.4,57.4,113700.0,39.7516,39.7723,39.7101,39.7101,113700.0
2007-06-06 12:35:00,57.4,57.42,57.38,57.38,67200.0,39.7101,39.7239,39.6962,39.6962,67200.0
2007-06-06 12:40:00,57.37,57.42,57.36,57.42,53800.0,39.6893,39.7239,39.6824,39.7239,53800.0
2007-06-06 12:45:00,57.42,57.44,57.29,57.3,106600.0,39.7239,39.7378,39.634,39.6409,106600.0
2007-06-06 12:50:00,57.3,57.33,57.29,57.3,20400.0,39.6409,39.6617,39.634,39.6409,20400.0
2007-06-06 12:55:00,57.31,57.33,57.3,57.3,80100.0,39.6478,39.6617,39.6409,39.6409,80100.0
2007-06-06 13:00:00,57.3,57.34,57.27,57.33,108300.0,39.6409,39.6686,39.6201,39.6617,108300.0
2007-06-06 13:05:00,57.34,57.35,57.3,57.35,67100.0,39.6686,39.6755,39.6409,39.6755,67100.0
2007-06-06 13:10:00,57.35,57.35,57.3,57.32,87900.0,39.6755,39.6755,39.6409,39.6547,87900.0
2007-06-06 13:15:00,57.31,57.38,57.31,57.36,56900.0,39.6478,39.6962,39.6478,39.6824,56900.0
2007-06-06 13:20:00,57.36,57.37,57.35,57.37,58900.0,39.6824,39.6893,39.6755,39.6893,58900.0
2007-06-06 13:25:00,57.36,57.38,57.35,57.37,44400.0,39.6824,39.6962,39.6755,39.6893,44400.0
2007-06-06 13:30:00,57.36,57.37,57.35,57.35,42700.0,39.6824,39.6893,39.6755,39.6755,42700.0
2007-06-06 13:35:00,57.35,57.36,57.34,57.36,44100.0,39.6755,39.6824,39.6686,39.6824,44100.0
2007-06-06 13:40:00,57.35,57.36,57.35,57.35,59800.0,39.6755,39.6824,39.6755,39.6755,59800.0
2007-06-06 13:45:00,57.35,57.41,57.35,57.4,64000.0,39.6755,39.717,39.6755,39.7101,64000.0
2007-06-06 13:50:00,57.4,57.44,57.39,57.41,70300.0,39.7101,39.7378,39.7032,39.717,70300.0
2007-06-06 13:55:00,57.41,57.42,57.4,57.41,29500.0,39.717,39.7239,39.7101,39.717,29500.0
2007-06-06 14:00:00,57.41,57.42,57.4,57.4,48100.0,39.717,39.7239,39.7101,39.7101,48100.0
2007-06-06 14:05:00,57.4,57.41,57.4,57.41,47500.0,39.7101,39.717,39.7101,39.717,47500.0
2007-06-06 14:10:00,57.4,57.41,57.4,57.41,38700.0,39.7101,39.717,39.7101,39.717,38700.0
2007-06-06 14:15:00,57.4,57.41,57.4,57.4,20300.0,39.7101,39.717,39.7101,39.7101,20300.0
2007-06-06 14:20:00,57.4,57.41,57.37,57.37,195200.0,39.7101,39.717,39.6893,39.6893,195200.0
2007-06-06 14:25:00,57.37,57.4,57.36,57.39,77900.0,39.6893,39.7101,39.6824,39.7032,77900.0
2007-06-06 14:30:00,57.39,57.43,57.38,57.41,75900.0,39.7032,39.7308,39.6962,39.717,75900.0
2007-06-06 14:35:00,57.4,57.43,57.4,57.41,110700.0,39.7101,39.7308,39.7101,39.717,110700.0
2007-06-06 14:40:00,57.4,57.49,57.4,57.41,131900.0,39.7101,39.7723,39.7101,39.717,131900.0
2007-06-06 14:45:00,57.4,57.41,57.37,57.37,181700.0,39.7101,39.717,39.6893,39.6893,181700.0
2007-06-06 14:50:00,57.38,57.4,57.35,57.35,146200.0,39.6962,39.7101,39.6755,39.6755,146200.0
2007-06-06 14:55:00,57.35,57.36,57.35,57.35,44400.0,39.6755,39.6824,39.6755,39.6755,44400.0
2007-06-06 15:00:00,57.36,57.36,57.32,57.36,225500.0,39.6824,39.6824,39.6547,39.6824,225500.0
2007-06-06 15:05:00,57.35,57.37,57.34,57.36,105900.0,39.6755,39.6893,39.6686,39.6824,105900.0
2007-06-06 15:10:00,57.37,57.41,57.37,57.41,108200.0,39.6893,39.717,39.6893,39.717,108200.0
2007-06-06 15:15:00,57.41,57.42,57.39,57.4,76900.0,39.717,39.7239,39.7032,39.7101,76900.0
2007-06-06 15:20:00,57.41,57.42,57.4,57.41,87800.0,39.717,39.7239,39.7101,39.717,87800.0
2007-06-06 15:25:00,57.41,57.51,57.4,57.5,149500.0,39.717,39.7862,39.7101,39.7793,149500.0
2007-06-06 15:30:00,57.5,57.52,57.5,57.5,128700.0,39.7793,39.7931,39.7793,39.7793,128700.0
2007-06-06 15:35:00,57.51,57.53,57.45,57.48,125700.0,39.7862,39.8,39.7447,39.7654,125700.0
2007-06-06 15:40:00,57.48,57.53,57.45,57.45,156300.0,39.7654,39.8,39.7447,39.7447,156300.0
2007-06-06 15:45:00,57.45,57.51,57.45,57.47,223000.0,39.7447,39.7862,39.7447,39.7585,223000.0
2007-06-06 15:50:00,57.47,57.47,57.28,57.29,223400.0,39.7585,39.7585,39.6271,39.634,223400.0
2007-06-06 15:55:00,57.29,57.32,57.24,57.29,241000.0,39.634,39.6547,39.5994,39.634,241000.0
2007-06-07 09:30:00,57.0,57.29,57.0,57.06,395600.0,39.4334,39.634,39.4334,39.4749,395600.0
2007-06-07 09:35:00,57.06,57.24,57.05,57.1,215300.0,39.4749,39.5994,39.4679,39.5025,215300.0
2007-06-07 09:40:00,57.1,57.2,57.1,57.13,222400.0,39.5025,39.5717,39.5025,39.5233,222400.0
2007-06-07 09:45:00,57.13,57.24,57.1,57.13,467800.0,39.5233,39.5994,39.5025,39.5233,467800.0
2007-06-07 09:50:00,57.13,57.26,57.07,57.08,164700.0,39.5233,39.6132,39.4818,39.4887,164700.0
2007-06-07 09:55:00,57.08,57.14,57.0,57.04,102400.0,39.4887,39.5302,39.4334,39.461,102400.0
2007-06-07 10:00:00,57.04,57.05,56.99,57.0,147000.0,39.461,39.4679,39.4264,39.4334,147000.0
2007-06-07 10:05:00,57.01,57.04,57.0,57.0,204800.0,39.4403,39.461,39.4334,39.4334,204800.0
2007-06-07 10:10:00,57.01,57.05,56.91,56.93,304800.0,39.4403,39.4679,39.3711,39.3849,304800.0
2007-06-07 10:15:00,56.92,56.98,56.89,56.9,232500.0,39.378,39.4195,39.3573,39.3642,232500.0
2007-06-07 10:20:00,56.9,56.95,56.9,56.9,138500.0,39.3642,39.3988,39.3642,39.3642,138500.0
2007-06-07 10:25:00,56.91,57.02,56.9,56.99,153600.0,39.3711,39.4472,39.3642,39.4264,153600.0
2007-06-07 10:30:00,57.0,57.09,56.98,57.05,153300.0,39.4334,39.4956,39.4195,39.4679,153300.0
2007-06-07 10:35:00,57.05,57.05,56.85,56.86,152700.0,39.4679,39.4679,39.3296,39.3365,152700.0
2007-06-07 10:40:00,56.86,56.98,56.85,56.98,151000.0,39.3365,39.4195,39.3296,39.4195,151000.0
2007-06-07 10:45:00,56.98,57.14,56.95,57.02,120700.0,39.4195,39.5302,39.3988,39.4472,120700.0
2007-06-07 10:50:00,57.01,57.07,57.0,57.02,132800.0,39.4403,39.4818,39.4334,39.4472,132800.0
2007-06-07 10:55:00,57.03,57.03,56.99,57.02,47900.0,39.4541,39.4541,39.4264,39.4472,47900.0
2007-06-07 11:00:00,57.01,57.02,56.93,57.0,146200.0,39.4403,39.4472,39.3849,39.4334,146200.0
2007-06-07 11:05:00,57.0,57.01,56.9,56.9,216600.0,39.4334,39.4403,39.3642,39.3642,216600.0
2007-06-07 11:10:00,56.9,56.95,56.9,56.91,116500.0,39.3642,39.3988,39.3642,39.3711,116500.0
2007-06-07 11:15:00,56.91,56.91,56.8,56.82,112000.0,39.3711,39.3711,39.295,39.3088,112000.0
2007-06-07 11:20:00,56.81,56.89,56.8,56.88,112400.0,39.3019,39.3573,39.295,39.3503,112400.0
2007-06-07 11:25:00,56.88,56.94,56.87,56.93,87300.0,39.3503,39.3918,39.3434,39.3849,87300.0
2007-06-07 11:30:00,56.93,56.99,56.93,56.99,68100.0,39.3849,39.4264,39.3849,39.4264,68100.0
2007-06-07 11:35:00,56.99,57.11,56.98,57.02,117500.0,39.4264,39.5095,39.4195,39.4472,117500.0
2007-06-07 11:40:00,57.01,57.05,57.0,57.03,91000.0,39.4403,39.4679,39.4334,39.4541,91000.0
2007-06-07 11:45:00,57.02,57.04,57.0,57.0,49100.0,39.4472,39.461,39.4334,39.4334,49100.0
2007-06-07 11:50:00,57.01,57.03,57.0,57.03,59000.0,39.4403,39.4541,39.4334,39.4541,59000.0
2007-06-07 11:55:00,57.02,57.03,57.0,57.0,62800.0,39.4472,39.4541,39.4334,39.4334,62800.0
2007-06-07 12:00:00,57.0,57.02,57.0,57.0,151500.0,39.4334,39.4472,39.4334,39.4334,151500.0
2007-06-07 12:05:00,57.0,57.01,57.0,57.0,76000.0,39.4334,39.4403,39.4334,39.4334,76000.0
2007-06-07 12:10:00,57.0,57.01,57.0,57.01,71000.0,39.4334,39.4403,39.4334,39.4403,71000.0
2007-06-07 12:15:00,57.01,57.05,57.0,57.01,79200.0,39.4403,39.4679,39.4334,39.4403,79200.0
2007-06-07 12:20:00,57.0,57.01,56.9,56.91,122100.0,39.4334,39.4403,39.3642,39.3711,122100.0
2007-06-07 12:25:00,56.9,57.0,56.85,56.87,520200.0,39.3642,39.4334,39.3296,39.3434,520200.0
2007-06-07 12:30:00,56.86,56.99,56.86,56.94,241900.0,39.3365,39.4264,39.3365,39.3918,241900.0
2007-06-07 12:35:00,56.94,56.94,56.82,56.89,144300.0,39.3918,39.3918,39.3088,39.3573,144300.0
2007-06-07 12:40:00,56.89,56.89,56.87,56.88,100200.0,39.3573,39.3573,39.3434,39.3503,100200.0
2007-06-07 12:45:00,56.88,56.9,56.86,56.86,179700.0,39.3503,39.3642,39.3365,39.3365,179700.0
2007-06-07 12:50:00,56.86,56.87,56.85,56.85,128800.0,39.3365,39.3434,39.3296,39.3296,128800.0
2007-06-07 12:55:00,56.86,56.93,56.85,56.89,63000.0,39.3365,39.3849,39.3296,39.3573,63000.0
2007-06-07 13:00:00,56.88,56.91,56.85,56.86,45900.0,39.3503,39.3711,39.3296,39.3365,45900.0
2007-06-07 13:05:00,56.85,56.93,56.85,56.87,193000.0,39.3296,39.3849,39.3296,39.3434,193000.0
2007-06-07 13:10:00,56.86,56.93,56.85,56.91,38500.0,39.3365,39.3849,39.3296,39.3711,38500.0
2007-06-07 13:15:00,56.9,56.9,56.74,56.8,250900.0,39.3642,39.3642,39.2535,39.295,250900.0
2007-06-07 13:20:00,56.8,56.8,56.75,56.77,93800.0,39.295,39.295,39.2604,39.2742,93800.0
2007-06-07 13:25:00,56.77,56.8,56.75,56.76,29700.0,39.2742,39.295,39.2604,39.2673,29700.0
2007-06-07 13:30:00,56.76,56.81,56.74,56.79,86500.0,39.2673,39.3019,39.2535,39.2881,86500.0
2007-06-07 13:35:00,56.78,56.78,56.75,56.76,88800.0,39.2812,39.2812,39.2604,39.2673,88800.0
2007-06-07 13:40:00,56.75,56.76,56.72,56.75,162800.0,39.2604,39.2673,39.2396,39.2604,162800.0
2007-06-07 13:45:00,56.75,56.83,56.75,56.77,113400.0,39.2604,39.3157,39.2604,39.2742,113400.0
2007-06-07 13:50:00,56.77,56.77,56.75,56.76,75000.0,39.2742,39.2742,39.2604,39.2673,75000.0
2007-06-07 13:55:00,56.75,56.8,56.75,56.75,83900.0,39.2604,39.295,39.2604,39.2604,83900.0
2007-06-07 14:00:00,56.78,56.85,56.76,56.77,124700.0,39.2812,39.3296,39.2673,39.2742,124700.0
2007-06-07 14:05:00,56.77,56.82,56.75,56.8,76300.0,39.2742,39.3088,39.2604,39.295,76300.0
2007-06-07 14:10:00,56.8,56.81,56.8,56.8,49400.0,39.295,39.3019,39.295,39.295,49400.0
2007-06-07 14:15:00,56.8,56.88,56.8,56.87,95100.0,39.295,39.3503,39.295,39.3434,95100.0
2007-06-07 14:20:00,56.86,56.87,56.8,56.8,100000.0,39.3365,39.3434,39.295,39.295,100000.0
2007-06-07 14:25:00,56.8,56.93,56.8,56.9,86000.0,39.295,39.3849,39.295,39.3642,86000.0
2007-06-07 14:30:00,56.89,56.89,56.71,56.72,117900.0,39.3573,39.3573,39.2327,39.2396,117900.0
2007-06-07 14:35:00,56.72,56.74,56.65,56.66,98300.0,39.2396,39.2535,39.1912,39.1981,98300.0
2007-06-07 14:40:00,56.66,56.77,56.65,56.76,109700.0,39.1981,39.2742,39.1912,39.2673,109700.0
2007-06-07 14:45:00,56.76,56.8,56.69,56.78,128900.0,39.2673,39.295,39.2189,39.2812,128900.0
2007-06-07 14:50:00,56.79,56.81,56.7,56.74,185800.0,39.2881,39.3019,39.2258,39.2535,185800.0
2007-06-07 14:55:00,56.74,56.77,56.71,56.76,39900.0,39.2535,39.2742,39.2327,39.2673,39900.0
2007-06-07 15:00:00,56.76,56.77,56.69,56.72,57400.0,39.2673,39.2742,39.2189,39.2396,57400.0
2007-06-07 15:05:00,56.72,56.75,56.7,56.75,57400.0,39.2396,39.2604,39.2258,39.2604,57400.0
2007-06-07 15:10:00,56.75,56.85,56.74,56.82,78100.0,39.2604,39.3296,39.2535,39.3088,78100.0
2007-06-07 15:15:00,56.83,56.94,56.82,56.83,346400.0,39.3157,39.3918,39.3088,39.3157,346400.0
2007-06-07 15:20:00,56.85,56.87,56.76,56.81,104600.0,39.3296,39.3434,39.2673,39.3019,104600.0
2007-06-07 15:25:00,56.81,56.82,56.8,56.81,65700.0,39.3019,39.3088,39.295,39.3019,65700.0
2007-06-07 15:30:00,56.8,56.84,56.8,56.8,49200.0,39.295,39.3227,39.295,39.295,49200.0
2007-06-07 15:35:00,56.8,56.85,56.8,56.82,96500.0,39.295,39.3296,39.295,39.3088,96500.0
2007-06-07 15:40:00,56.83,56.84,56.78,56.84,285100.0,39.3157,39.3227,39.2812,39.3227,285100.0
2007-06-07 15:45:00,56.84,56.87,56.76,56.76,204500.0,39.3227,39.3434,39.2673,39.2673,204500.0
2007-06-07 15:50:00,56.76,56.76,56.58,56.64,426600.0,39.2673,39.2673,39.1428,39.1843,426600.0
2007-06-07 15:55:00,56.65,56.79,56.62,56.64,473300.0,39.1912,39.2881,39.1705,39.1843,473300.0
2007-06-08 09:30:00,56.25,56.44,56.22,56.36,415400.0,38.9145,39.0459,38.8937,38.9906,415400.0
2007-06-08 09:35:00,56.37,56.46,56.25,56.35,495800.0,38.9975,39.0598,38.9145,38.9837,495800.0
2007-06-08 09:40:00,56.36,56.43,56.35,56.43,190400.0,38.9906,39.039,38.9837,39.039,190400.0
2007-06-08 09:45:00,56.44,56.51,56.4,56.51,115600.0,39.0459,39.0944,39.0183,39.0944,115600.0
2007-06-08 09:50:00,56.5,56.69,56.49,56.61,157100.0,39.0875,39.2189,39.0805,39.1636,157100.0
2007-06-08 09:55:00,56.61,56.7,56.55,56.63,104200.0,39.1636,39.2258,39.122,39.1774,104200.0
2007-06-08 10:00:00,56.63,56.75,56.61,56.72,183200.0,39.1774,39.2604,39.1636,39.2396,183200.0
2007-06-08 10:05:00,56.72,56.82,56.67,56.81,221100.0,39.2396,39.3088,39.2051,39.3019,221100.0
2007-06-08 10:10:00,56.81,56.96,56.8,56.96,152700.0,39.3019,39.4057,39.295,39.4057,152700.0
2007-06-08 10:15:00,56.95,57.0,56.86,56.94,252700.0,39.3988,39.4334,39.3365,39.3918,252700.0
2007-06-08 10:20:00,56.93,57.09,56.88,57.05,244600.0,39.3849,39.4956,39.3503,39.4679,244600.0
2007-06-08 10:25:00,57.05,57.1,56.88,56.9,211400.0,39.4679,39.5025,39.3503,39.3642,211400.0
2007-06-08 10:30:00,56.9,56.99,56.78,56.8,69000.0,39.3642,39.4264,39.2812,39.295,69000.0
2007-06-08 10:35:00,56.77,56.84,56.71,56.83,116300.0,39.2742,39.3227,39.2327,39.3157,116300.0
2007-06-08 10:40:00,56.81,56.89,56.77,56.88,56900.0,39.3019,39.3573,39.2742,39.3503,56900.0
2007-06-08 10:45:00,56.87,56.96,56.83,56.96,163400.0,39.3434,39.4057,39.3157,39.4057,163400.0
2007-06-08 10:50:00,56.96,56.99,56.82,56.86,224400.0,39.4057,39.4264,39.3088,39.3365,224400.0
2007-06-08 10:55:00,56.86,56.95,56.81,56.9,132000.0,39.3365,39.3988,39.3019,39.3642,132000.0
2007-06-08 11:00:00,56.9,56.91,56.75,56.76,87700.0,39.3642,39.3711,39.2604,39.2673,87700.0
2007-06-08 11:05:00,56.76,56.8,56.75,56.77,54300.0,39.2673,39.295,39.2604,39.2742,54300.0
2007-06-08 11:10:00,56.76,56.82,56.71,56.79,121500.0,39.2673,39.3088,39.2327,39.2881,121500.0
2007-06-08 11:15:00,56.78,57.0,56.78,56.98,70200.0,39.2812,39.4334,39.2812,39.4195,70200.0
2007-06-08 11:20:00,56.96,57.0,56.93,56.94,114300.0,39.4057,39.4334,39.3849,39.3918,114300.0
2007-06-08 11:25:00,56.96,56.98,56.84,56.9,192800.0,39.4057,39.4195,39.3227,39.3642,192800.0
2007-06-08 11:30:00,56.89,56.97,56.84,56.96,33400.0,39.3573,39.4126,39.3227,39.4057,33400.0
2007-06-08 11:35:00,56.97,57.06,56.96,57.0,43500.0,39.4126,39.4749,39.4057,39.4334,43500.0
2007-06-08 11:40:00,57.0,57.05,56.99,56.99,54500.0,39.4334,39.4679,39.4264,39.4264,54500.0
2007-06-08 11:45:00,56.99,57.05,56.97,57.03,44200.0,39.4264,39.4679,39.4126,39.4541,44200.0
2007-06-08 11:50:00,57.04,57.05,57.01,57.02,53600.0,39.461,39.4679,39.4403,39.4472,53600.0
2007-06-08 11:55:00,57.02,57.05,57.0,57.01,48700.0,39.4472,39.4679,39.4334,39.4403,48700.0
2007-06-08 12:00:00,57.0,57.03,57.0,57.01,35200.0,39.4334,39.4541,39.4334,39.4403,35200.0
2007-06-08 12:05:00,57.01,57.03,56.92,56.95,74600.0,39.4403,39.4541,39.378,39.3988,74600.0
2007-06-08 12:10:00,56.95,56.98,56.88,56.92,29800.0,39.3988,39.4195,39.3503,39.378,29800.0
2007-06-08 12:15:00,56.92,57.0,56.88,56.91,62300.0,39.378,39.4334,39.3503,39.3711,62300.0
2007-06-08 12:20:00,56.91,56.98,56.9,56.96,36700.0,39.3711,39.4195,39.3642,39.4057,36700.0
2007-06-08 12:25:00,56.95,57.01,56.95,57.0,67500.0,39.3988,39.4403,39.3988,39.4334,67500.0
2007-06-08 12:30:00,57.0,57.02,57.0,57.0,38700.0,39.4334,39.4472,39.4334,39.4334,38700.0
2007-06-08 12:35:00,57.0,57.03,57.0,57.03,61500.0,39.4334,39.4541,39.4334,39.4541,61500.0
2007-06-08 12:40:00,57.02,57.02,57.0,57.0,23700.0,39.4472,39.4472,39.4334,39.4334,23700.0
2007-06-08 12:45:00,57.0,57.07,57.0,57.05,83800.0,39.4334,39.4818,39.4334,39.4679,83800.0
2007-06-08 12:50:00,57.06,57.08,57.04,57.05,73300.0,39.4749,39.4887,39.461,39.4679,73300.0
2007-06-08 12:55:00,57.05,57.08,57.05,57.08,53800.0,39.4679,39.4887,39.4679,39.4887,53800.0
2007-06-08 13:00:00,57.09,57.09,57.05,57.05,15300.0,39.4956,39.4956,39.4679,39.4679,15300.0
2007-06-08 13:05:00,57.06,57.06,57.0,57.05,46300.0,39.4749,39.4749,39.4334,39.4679,46300.0
2007-06-08 13:10:00,57.05,57.07,57.0,57.02,126300.0,39.4679,39.4818,39.4334,39.4472,126300.0
2007-06-08 13:15:00,57.02,57.02,57.0,57.01,18900.0,39.4472,39.4472,39.4334,39.4403,18900.0
2007-06-08 13:20:00,57.0,57.01,57.0,57.0,51800.0,39.4334,39.4403,39.4334,39.4334,51800.0
2007-06-08 13:25:00,57.01,57.06,57.0,57.04,31000.0,39.4403,39.4749,39.4334,39.461,31000.0
2007-06-08 13:30:00,57.04,57.05,57.01,57.04,17000.0,39.461,39.4679,39.4403,39.461,17000.0
2007-06-08 13:35:00,57.04,57.13,57.01,57.11,64900.0,39.461,39.5233,39.4403,39.5095,64900.0
2007-06-08 13:40:00,57.12,57.15,57.07,57.12,47700.0,39.5164,39.5371,39.4818,39.5164,47700.0
2007-06-08 13:45:00,57.12,57.13,57.04,57.13,63800.0,39.5164,39.5233,39.461,39.5233,63800.0
2007-06-08 13:50:00,57.13,57.15,57.01,57.06,102500.0,39.5233,39.5371,39.4403,39.4749,102500.0
2007-06-08 13:55:00,57.06,57.08,57.01,57.02,37800.0,39.4749,39.4887,39.4403,39.4472,37800.0
2007-06-08 14:00:00,57.01,57.08,57.01,57.08,41500.0,39.4403,39.4887,39.4403,39.4887,41500.0
2007-06-08 14:05:00,57.08,57.14,57.07,57.13,56500.0,39.4887,39.5302,39.4818,39.5233,56500.0
2007-06-08 14:10:00,57.14,57.18,57.08,57.12,81200.0,39.5302,39.5579,39.4887,39.5164,81200.0
2007-06-08 14:15:00,57.12,57.2,57.12,57.16,100400.0,39.5164,39.5717,39.5164,39.544,100400.0
2007-06-08 14:20:00,57.15,57.18,57.15,57.17,48100.0,39.5371,39.5579,39.5371,39.551,48100.0
2007-06-08 14:25:00,57.17,57.19,57.15,57.16,60600.0,39.551,39.5648,39.5371,39.544,60600.0
2007-06-08 14:30:00,57.15,57.17,57.07,57.08,110600.0,39.5371,39.551,39.4818,39.4887,110600.0
2007-06-08 14:35:00,57.08,57.17,57.08,57.15,30300.0,39.4887,39.551,39.4887,39.5371,30300.0
2007-06-08 14:40:00,57.15,57.16,57.1,57.1,59600.0,39.5371,39.544,39.5025,39.5025,59600.0
2007-06-08 14:45:00,57.11,57.18,57.1,57.12,78400.0,39.5095,39.5579,39.5025,39.5164,78400.0
2007-06-08 14:50:00,57.13,57.17,57.12,57.15,44900.0,39.5233,39.551,39.5164,39.5371,44900.0
2007-06-08 14:55:00,57.15,57.23,57.15,57.21,197200.0,39.5371,39.5925,39.5371,39.5786,197200.0
2007-06-08 15:00:00,57.2,57.29,57.2,57.28,161300.0,39.5717,39.634,39.5717,39.6271,161300.0
2007-06-08 15:05:00,57.28,57.29,57.24,57.28,120400.0,39.6271,39.634,39.5994,39.6271,120400.0
2007-06-08 15:10:00,57.28,57.35,57.26,57.34,183500.0,39.6271,39.6755,39.6132,39.6686,183500.0
2007-06-08 15:15:00,57.33,57.35,57.24,57.33,97000.0,39.6617,39.6755,39.5994,39.6617,97000.0
2007-06-08 15:20:00,57.34,57.37,57.3,57.37,139600.0,39.6686,39.6893,39.6409,39.6893,139600.0
2007-06-08 15:25:00,57.37,57.38,57.31,57.31,64000.0,39.6893,39.6962,39.6478,39.6478,64000.0
2007-06-08 15:30:00,57.31,57.41,56.64,57.4,214800.0,39.6478,39.717,39.1843,39.7101,214800.0
2007-06-08 15:35:00,57.41,57.48,57.4,57.47,160600.0,39.717,39.7654,39.7101,39.7585,160600.0
2007-06-08 15:40:00,57.48,57.52,57.45,57.45,326400.0,39.7654,39.7931,39.7447,39.7447,326400.0
2007-06-08 15:45:00,57.46,57.48,57.41,57.42,247300.0,39.7516,39.7654,39.717,39.7239,247300.0
2007-06-08 15:50:00,57.42,57.46,57.3,57.32,337500.0,39.7239,39.7516,39.6409,39.6547,337500.0
2007-06-08 15:55:00,57.32,57.44,57.32,57.37,267400.0,39.6547,39.7378,39.6547,39.6893,267400.0
2007-06-11 09:30:00,57.0,57.24,56.86,57.13,183300.0,39.4334,39.5994,39.3365,39.5233,183300.0
2007-06-11 09:35:00,57.14,57.32,57.12,57.32,64300.0,39.5302,39.6547,39.5164,39.6547,64300.0
2007-06-11 09:40:00,57.32,57.53,57.25,57.27,98200.0,39.6547,39.8,39.6063,39.6201,98200.0
2007-06-11 09:45:00,57.27,57.37,57.25,57.25,86300.0,39.6201,39.6893,39.6063,39.6063,86300.0
2007-06-11 09:50:00,57.26,57.32,57.25,57.3,80700.0,39.6132,39.6547,39.6063,39.6409,80700.0
2007-06-11 09:55:00,57.3,57.31,57.25,57.29,68500.0,39.6409,39.6478,39.6063,39.634,68500.0
2007-06-11 10:00:00,57.3,57.35,57.26,57.32,76800.0,39.6409,39.6755,39.6132,39.6547,76800.0
2007-06-11 10:05:00,57.3,57.42,57.28,57.38,138500.0,39.6409,39.7239,39.6271,39.6962,138500.0
2007-06-11 10:10:00,57.38,57.41,57.25,57.3,94800.0,39.6962,39.717,39.6063,39.6409,94800.0
2007-06-11 10:15:00,57.3,57.33,57.3,57.3,95900.0,39.6409,39.6617,39.6409,39.6409,95900.0
2007-06-11 10:20:00,57.3,57.35,57.3,57.3,96200.0,39.6409,39.6755,39.6409,39.6409,96200.0
2007-06-11 10:25:00,57.3,57.34,57.25,57.25,63900.0,39.6409,39.6686,39.6063,39.6063,63900.0
2007-06-11 10:30:00,57.25,57.25,57.2,57.22,64500.0,39.6063,39.6063,39.5717,39.5856,64500.0
2007-06-11 10:35:00,57.22,57.43,57.21,57.25,73700.0,39.5856,39.7308,39.5786,39.6063,73700.0
2007-06-11 10:40:00,57.25,57.35,57.15,57.2,182300.0,39.6063,39.6755,39.5371,39.5717,182300.0
2007-06-11 10:45:00,57.19,57.24,57.19,57.22,98200.0,39.5648,39.5994,39.5648,39.5856,98200.0
2007-06-11 10:50:00,57.22,57.25,57.2,57.21,87400.0,39.5856,39.6063,39.5717,39.5786,87400.0
2007-06-11 10:55:00,57.22,57.24,57.2,57.2,50100.0,39.5856,39.5994,39.5717,39.5717,50100.0
2007-06-11 11:00:00,57.2,57.21,57.2,57.2,48100.0,39.5717,39.5786,39.5717,39.5717,48100.0
2007-06-11 11:05:00,57.2,57.26,57.2,57.21,56900.0,39.5717,39.6132,39.5717,39.5786,56900.0
2007-06-11 11:10:00,57.21,57.22,57.2,57.2,65800.0,39.5786,39.5856,39.5717,39.5717,65800.0
2007-06-11 11:15:00,57.2,57.21,57.17,57.17,27400.0,39.5717,39.5786,39.551,39.551,27400.0
2007-06-11 11:20:00,57.17,57.18,57.15,57.16,46100.0,39.551,39.5579,39.5371,39.544,46100.0
2007-06-11 11:25:00,57.16,57.25,57.15,57.2,49600.0,39.544,39.6063,39.5371,39.5717,49600.0
2007-06-11 11:30:00,57.2,57.26,57.19,57.21,90300.0,39.5717,39.6132,39.5648,39.5786,90300.0
2007-06-11 11:35:00,57.21,57.26,57.2,57.22,45300.0,39.5786,39.6132,39.5717,39.5856,45300.0
2007-06-11 11:40:00,57.22,57.28,57.22,57.26,49900.0,39.5856,39.6271,39.5856,39.6132,49900.0
2007-06-11 11:45:00,57.25,57.29,57.25,57.25,54500.0,39.6063,39.634,39.6063,39.6063,54500.0
2007-06-11 11:50:00,57.25,57.26,57.24,57.25,44900.0,39.6063,39.6132,39.5994,39.6063,44900.0
2007-06-11 11:55:00,57.25,57.3,57.25,57.29,191200.0,39.6063,39.6409,39.6063,39.634,191200.0
2007-06-11 12:00:00,57.29,57.31,57.29,57.31,86500.0,39.634,39.6478,39.634,39.6478,86500.0
2007-06-11 12:05:00,57.31,57.33,57.3,57.33,28300.0,39.6478,39.6617,39.6409,39.6617,28300.0
2007-06-11 12:10:00,57.33,57.4,57.32,57.4,148500.0,39.6617,39.7101,39.6547,39.7101,148500.0
2007-06-11 12:15:00,57.4,57.41,57.37,57.38,118500.0,39.7101,39.717,39.6893,39.6962,118500.0
2007-06-11 12:20:00,57.39,57.4,57.37,57.37,17800.0,39.7032,39.7101,39.6893,39.6893,17800.0
2007-06-11 12:25:00,57.38,57.38,57.31,57.33,30000.0,39.6962,39.6962,39.6478,39.6617,30000.0
2007-06-11 12:30:00,57.32,57.33,57.3,57.3,27700.0,39.6547,39.6617,39.6409,39.6409,27700.0
2007-06-11 12:35:00,57.3,57.42,57.3,57.42,57700.0,39.6409,39.7239,39.6409,39.7239,57700.0
2007-06-11 12:40:00,57.42,57.5,57.39,57.49,48600.0,39.7239,39.7793,39.7032,39.7723,48600.0
2007-06-11 12:45:00,57.48,57.52,57.4,57.51,39500.0,39.7654,39.7931,39.7101,39.7862,39500.0
2007-06-11 12:50:00,57.52,57.64,57.52,57.6,139100.0,39.7931,39.8761,39.7931,39.8484,139100.0
2007-06-11 12:55:00,57.59,57.65,57.58,57.6,59100.0,39.8415,39.883,39.8346,39.8484,59100.0
2007-06-11 13:00:00,57.6,57.65,57.58,57.6,56800.0,39.8484,39.883,39.8346,39.8484,56800.0
2007-06-11 13:05:00,57.6,57.62,57.6,57.62,51200.0,39.8484,39.8623,39.8484,39.8623,51200.0
2007-06-11 13:10:00,57.62,57.64,57.6,57.6,33300.0,39.8623,39.8761,39.8484,39.8484,33300.0
2007-06-11 13:15:00,57.6,57.62,57.55,57.61,82900.0,39.8484,39.8623,39.8139,39.8554,82900.0
2007-06-11 13:20:00,57.6,57.62,57.6,57.6,74300.0,39.8484,39.8623,39.8484,39.8484,74300.0
2007-06-11 13:25:00,57.6,57.63,57.6,57.62,129500.0,39.8484,39.8692,39.8484,39.8623,129500.0
2007-06-11 13:30:00,57.62,57.64,57.61,57.61,41500.0,39.8623,39.8761,39.8554,39.8554,41500.0
2007-06-11 13:35:00,57.61,57.63,57.61,57.62,37000.0,39.8554,39.8692,39.8554,39.8623,37000.0
2007-06-11 13:40:00,57.62,57.63,57.62,57.62,59800.0,39.8623,39.8692,39.8623,39.8623,59800.0
2007-06-11 13:45:00,57.62,57.64,57.62,57.62,56000.0,39.8623,39.8761,39.8623,39.8623,56000.0
2007-06-11 13:50:00,57.62,57.63,57.62,57.62,52600.0,39.8623,39.8692,39.8623,39.8623,52600.0
2007-06-11 13:55:00,57.62,57.66,57.62,57.66,116400.0,39.8623,39.89,39.8623,39.89,116400.0
2007-06-11 14:00:00,57.65,57.65,57.61,57.63,65100.0,39.883,39.883,39.8554,39.8692,65100.0
2007-06-11 14:05:00,57.63,57.66,57.63,57.65,52600.0,39.8692,39.89,39.8692,39.883,52600.0
2007-06-11 14:10:00,57.65,57.68,57.65,57.65,74400.0,39.883,39.9038,39.883,39.883,74400.0
2007-06-11 14:15:00,57.65,57.71,57.65,57.7,155400.0,39.883,39.9245,39.883,39.9176,155400.0
2007-06-11 14:20:00,57.7,57.75,57.69,57.73,60000.0,39.9176,39.9522,39.9107,39.9384,60000.0
2007-06-11 14:25:00,57.73,57.75,57.66,57.66,99700.0,39.9384,39.9522,39.89,39.89,99700.0
2007-06-11 14:30:00,57.66,57.68,57.62,57.66,134600.0,39.89,39.9038,39.8623,39.89,134600.0
2007-06-11 14:35:00,57.65,57.73,57.65,57.68,31400.0,39.883,39.9384,39.883,39.9038,31400.0
2007-06-11 14:40:00,57.68,57.71,57.65,57.69,61700.0,39.9038,39.9245,39.883,39.9107,61700.0
2007-06-11 14:45:00,57.69,57.77,57.69,57.77,116400.0,39.9107,39.9661,39.9107,39.9661,116400.0
2007-06-11 14:50:00,57.76,57.83,57.75,57.8,110600.0,39.9591,40.0076,39.9522,39.9868,110600.0
2007-06-11 14:55:00,57.8,57.81,57.8,57.8,70100.0,39.9868,39.9937,39.9868,39.9868,70100.0
2007-06-11 15:00:00,57.8,57.84,57.8,57.84,167700.0,39.9868,40.0145,39.9868,40.0145,167700.0
2007-06-11 15:05:00,57.85,57.86,57.84,57.85,145100.0,40.0214,40.0283,40.0145,40.0214,145100.0
2007-06-11 15:10:00,57.86,57.86,57.85,57.86,122900.0,40.0283,40.0283,40.0214,40.0283,122900.0
2007-06-11 15:15:00,57.85,57.86,57.85,57.85,118700.0,40.0214,40.0283,40.0214,40.0214,118700.0
2007-06-11 15:20:00,57.85,57.88,57.85,57.85,107900.0,40.0214,40.0422,40.0214,40.0214,107900.0
2007-06-11 15:25:00,57.85,57.87,57.85,57.86,54300.0,40.0214,40.0352,40.0214,40.0283,54300.0
2007-06-11 15:30:00,57.86,57.86,57.85,57.85,74800.0,40.0283,40.0283,40.0214,40.0214,74800.0
2007-06-11 15:35:00,57.85,57.86,57.75,57.75,249100.0,40.0214,40.0283,39.9522,39.9522,249100.0
2007-06-11 15:40:00,57.75,57.76,57.63,57.63,155700.0,39.9522,39.9591,39.8692,39.8692,155700.0
2007-06-11 15:45:00,57.63,57.65,57.61,57.62,207800.0,39.8692,39.883,39.8554,39.8623,207800.0
2007-06-11 15:50:00,57.62,57.62,57.51,57.57,237800.0,39.8623,39.8623,39.7862,39.8277,237800.0
2007-06-11 15:55:00,57.57,57.58,57.39,57.41,358700.0,39.8277,39.8346,39.7032,39.717,358700.0
2007-06-12 09:30:00,57.28,57.73,57.1,57.58,277100.0,39.6271,39.9384,39.5025,39.8346,277100.0
2007-06-12 09:35:00,57.57,57.58,57.5,57.5,68200.0,39.8277,39.8346,39.7793,39.7793,68200.0
2007-06-12 09:40:00,57.5,57.63,57.5,57.6,98000.0,39.7793,39.8692,39.7793,39.8484,98000.0
2007-06-12 09:45:00,57.59,57.61,57.51,57.55,118400.0,39.8415,39.8554,39.7862,39.8139,118400.0
2007-06-12 09:50:00,57.55,57.57,57.55,57.55,124200.0,39.8139,39.8277,39.8139,39.8139,124200.0
2007-06-12 09:55:00,57.55,57.56,57.54,57.55,170200.0,39.8139,39.8208,39.8069,39.8139,170200.0
2007-06-12 10:00:00,57.55,57.55,57.4,57.41,204000.0,39.8139,39.8139,39.7101,39.717,204000.0
2007-06-12 10:05:00,57.41,57.44,57.4,57.4,85100.0,39.717,39.7378,39.7101,39.7101,85100.0
2007-06-12 10:10:00,57.4,57.43,57.4,57.42,98100.0,39.7101,39.7308,39.7101,39.7239,98100.0
2007-06-12 10:15:00,57.43,57.43,57.39,57.4,161100.0,39.7308,39.7308,39.7032,39.7101,161100.0
2007-06-12 10:20:00,57.41,57.41,57.4,57.41,99400.0,39.717,39.717,39.7101,39.717,99400.0
2007-06-12 10:25:00,57.4,57.44,57.39,57.41,276200.0,39.7101,39.7378,39.7032,39.717,276200.0
2007-06-12 10:30:00,57.41,57.44,57.41,57.43,75600.0,39.717,39.7378,39.717,39.7308,75600.0
2007-06-12 10:35:00,57.43,57.5,57.42,57.46,86800.0,39.7308,39.7793,39.7239,39.7516,86800.0
2007-06-12 10:40:00,57.46,57.52,57.45,57.46,91100.0,39.7516,39.7931,39.7447,39.7516,91100.0
2007-06-12 10:45:00,57.46,57.49,57.45,57.46,40900.0,39.7516,39.7723,39.7447,39.7516,40900.0
2007-06-12 10:50:00,57.46,57.47,57.44,57.45,77400.0,39.7516,39.7585,39.7378,39.7447,77400.0
2007-06-12 10:55:00,57.45,57.46,57.34,57.35,142400.0,39.7447,39.7516,39.6686,39.6755,142400.0
2007-06-12 11:00:00,57.35,57.37,57.34,57.36,132000.0,39.6755,39.6893,39.6686,39.6824,132000.0
2007-06-12 11:05:00,57.35,57.37,57.35,57.37,94300.0,39.6755,39.6893,39.6755,39.6893,94300.0
2007-06-12 11:10:00,57.36,57.45,57.36,57.4,65400.0,39.6824,39.7447,39.6824,39.7101,65400.0
2007-06-12 11:15:00,57.41,57.43,57.4,57.4,146600.0,39.717,39.7308,39.7101,39.7101,146600.0
2007-06-12 11:20:00,57.4,57.41,57.37,57.4,118400.0,39.7101,39.717,39.6893,39.7101,118400.0
2007-06-12 11:25:00,57.4,57.45,57.4,57.41,99800.0,39.7101,39.7447,39.7101,39.717,99800.0
2007-06-12 11:30:00,57.41,57.42,57.4,57.4,52700.0,39.717,39.7239,39.7101,39.7101,52700.0
2007-06-12 11:35:00,57.4,57.43,57.4,57.42,144300.0,39.7101,39.7308,39.7101,39.7239,144300.0
2007-06-12 11:40:00,57.43,57.45,57.4,57.41,59900.0,39.7308,39.7447,39.7101,39.717,59900.0
2007-06-12 11:45:00,57.41,57.53,57.41,57.46,221800.0,39.717,39.8,39.717,39.7516,221800.0
2007-06-12 11:50:00,57.46,57.53,57.45,57.51,45100.0,39.7516,39.8,39.7447,39.7862,45100.0
2007-06-12 11:55:00,57.51,57.6,57.5,57.51,99600.0,39.7862,39.8484,39.7793,39.7862,99600.0
2007-06-12 12:00:00,57.51,57.54,57.5,57.51,49000.0,39.7862,39.8069,39.7793,39.7862,49000.0
2007-06-12 12:05:00,57.5,57.53,57.5,57.53,32700.0,39.7793,39.8,39.7793,39.8,32700.0
2007-06-12 12:10:00,57.52,57.54,57.49,57.5,45400.0,39.7931,39.8069,39.7723,39.7793,45400.0
2007-06-12 12:15:00,57.5,57.52,57.49,57.52,41000.0,39.7793,39.7931,39.7723,39.7931,41000.0
2007-06-12 12:20:00,57.51,57.52,57.5,57.51,99900.0,39.7862,39.7931,39.7793,39.7862,99900.0
2007-06-12 12:25:00,57.5,57.51,57.47,57.5,135300.0,39.7793,39.7862,39.7585,39.7793,135300.0
2007-06-12 12:30:00,57.5,57.51,57.5,57.51,96800.0,39.7793,39.7862,39.7793,39.7862,96800.0
2007-06-12 12:35:00,57.5,57.51,57.47,57.5,129100.0,39.7793,39.7862,39.7585,39.7793,129100.0
2007-06-12 12:40:00,57.5,57.51,57.5,57.51,30300.0,39.7793,39.7862,39.7793,39.7862,30300.0
2007-06-12 12:45:00,57.5,57.51,57.45,57.45,38000.0,39.7793,39.7862,39.7447,39.7447,38000.0
2007-06-12 12:50:00,57.45,57.46,57.45,57.45,106500.0,39.7447,39.7516,39.7447,39.7447,106500.0
2007-06-12 12:55:00,57.45,57.53,57.45,57.5,73600.0,39.7447,39.8,39.7447,39.7793,73600.0
2007-06-12 13:00:00,57.5,57.52,57.5,57.5,79000.0,39.7793,39.7931,39.7793,39.7793,79000.0
2007-06-12 13:05:00,57.5,57.51,57.5,57.51,88300.0,39.7793,39.7862,39.7793,39.7862,88300.0
2007-06-12 13:10:00,57.51,57.52,57.5,57.5,22100.0,39.7862,39.7931,39.7793,39.7793,22100.0
2007-06-12 13:15:00,57.5,57.55,57.5,57.53,54500.0,39.7793,39.8139,39.7793,39.8,54500.0
2007-06-12 13:20:00,57.53,57.57,57.51,57.51,49600.0,39.8,39.8277,39.7862,39.7862,49600.0
2007-06-12 13:25:00,57.51,57.53,57.49,57.52,44200.0,39.7862,39.8,39.7723,39.7931,44200.0
2007-06-12 13:30:00,57.52,57.54,57.45,57.46,46200.0,39.7931,39.8069,39.7447,39.7516,46200.0
2007-06-12 13:35:00,57.46,57.5,57.45,57.5,51700.0,39.7516,39.7793,39.7447,39.7793,51700.0
2007-06-12 13:40:00,57.5,57.53,57.49,57.53,54900.0,39.7793,39.8,39.7723,39.8,54900.0
2007-06-12 13:45:00,57.53,57.65,57.52,57.62,79200.0,39.8,39.883,39.7931,39.8623,79200.0
2007-06-12 13:50:00,57.61,57.63,57.6,57.62,71200.0,39.8554,39.8692,39.8484,39.8623,71200.0
2007-06-12 13:55:00,57.6,57.65,57.6,57.65,86300.0,39.8484,39.883,39.8484,39.883,86300.0
2007-06-12 14:00:00,57.65,57.69,57.6,57.67,142200.0,39.883,39.9107,39.8484,39.8969,142200.0
2007-06-12 14:05:00,57.68,57.69,57.65,57.66,79400.0,39.9038,39.9107,39.883,39.89,79400.0
2007-06-12 14:10:00,57.66,57.67,57.65,57.67,94800.0,39.89,39.8969,39.883,39.8969,94800.0
2007-06-12 14:15:00,57.67,57.67,57.64,57.65,83600.0,39.8969,39.8969,39.8761,39.883,83600.0
2007-06-12 14:20:00,57.65,57.66,57.64,57.65,40200.0,39.883,39.89,39.8761,39.883,40200.0
2007-06-12 14:25:00,57.65,57.7,57.65,57.69,88800.0,39.883,39.9176,39.883,39.9107,88800.0
2007-06-12 14:30:00,57.7,57.71,57.6,57.6,175100.0,39.9176,39.9245,39.8484,39.8484,175100.0
2007-06-12 14:35:00,57.6,57.64,57.6,57.64,123100.0,39.8484,39.8761,39.8484,39.8761,123100.0
2007-06-12 14:40:00,57.64,57.64,57.57,57.6,123000.0,39.8761,39.8761,39.8277,39.8484,123000.0
2007-06-12 14:45:00,57.61,57.63,57.6,57.61,105000.0,39.8554,39.8692,39.8484,39.8554,105000.0
2007-06-12 14:50:00,57.61,57.68,57.6,57.68,125500.0,39.8554,39.9038,39.8484,39.9038,125500.0
2007-06-12 14:55:00,57.67,57.69,57.6,57.61,109500.0,39.8969,39.9107,39.8484,39.8554,109500.0
2007-06-12 15:00:00,57.61,57.66,57.5,57.5,107300.0,39.8554,39.89,39.7793,39.7793,107300.0
2007-06-12 15:05:00,57.5,57.54,57.5,57.5,156900.0,39.7793,39.8069,39.7793,39.7793,156900.0
2007-06-12 15:10:00,57.5,57.52,57.46,57.49,192700.0,39.7793,39.7931,39.7516,39.7723,192700.0
2007-06-12 15:15:00,57.48,57.56,57.41,57.52,216800.0,39.7654,39.8208,39.717,39.7931,216800.0
2007-06-12 15:20:00,57.52,57.59,57.51,57.55,177200.0,39.7931,39.8415,39.7862,39.8139,177200.0
2007-06-12 15:25:00,57.54,57.6,57.5,57.51,216500.0,39.8069,39.8484,39.7793,39.7862,216500.0
2007-06-12 15:30:00,57.51,57.54,57.5,57.53,115400.0,39.7862,39.8069,39.7793,39.8,115400.0
2007-06-12 15:35:00,57.52,57.57,57.5,57.52,151800.0,39.7931,39.8277,39.7793,39.7931,151800.0
2007-06-12 15:40:00,57.51,57.52,57.5,57.5,153200.0,39.7862,39.7931,39.7793,39.7793,153200.0
2007-06-12 15:45:00,57.5,57.54,57.48,57.48,131000.0,39.7793,39.8069,39.7654,39.7654,131000.0
2007-06-12 15:50:00,57.48,57.49,57.41,57.41,125600.0,39.7654,39.7723,39.717,39.717,125600.0
2007-06-12 15:55:00,57.41,57.51,57.4,57.46,321800.0,39.717,39.7862,39.7101,39.7516,321800.0
2007-06-13 09:30:00,57.37,57.43,57.28,57.36,303600.0,39.6893,39.7308,39.6271,39.6824,303600.0
2007-06-13 09:35:00,57.36,57.38,57.28,57.35,467100.0,39.6824,39.6962,39.6271,39.6755,467100.0
2007-06-13 09:40:00,57.35,57.36,57.33,57.34,312900.0,39.6755,39.6824,39.6617,39.6686,312900.0
2007-06-13 09:45:00,57.34,57.41,57.33,57.38,250500.0,39.6686,39.717,39.6617,39.6962,250500.0
2007-06-13 09:50:00,57.38,57.47,57.36,57.4,146400.0,39.6962,39.7585,39.6824,39.7101,146400.0
2007-06-13 09:55:00,57.41,57.44,57.4,57.4,77200.0,39.717,39.7378,39.7101,39.7101,77200.0
2007-06-13 10:00:00,57.41,57.49,57.41,57.48,128400.0,39.717,39.7723,39.717,39.7654,128400.0
2007-06-13 10:05:00,57.48,57.59,57.46,57.5,110200.0,39.7654,39.8415,39.7516,39.7793,110200.0
2007-06-13 10:10:00,57.51,57.61,57.51,57.57,78200.0,39.7862,39.8554,39.7862,39.8277,78200.0
2007-06-13 10:15:00,57.57,57.72,57.54,57.71,189300.0,39.8277,39.9315,39.8069,39.9245,189300.0
2007-06-13 10:20:00,57.71,57.9,57.66,57.8,286100.0,39.9245,40.056,39.89,39.9868,286100.0
2007-06-13 10:25:00,57.8,57.81,57.65,57.67,186000.0,39.9868,39.9937,39.883,39.8969,186000.0
2007-06-13 10:30:00,57.67,57.7,57.65,57.65,66000.0,39.8969,39.9176,39.883,39.883,66000.0
2007-06-13 10:35:00,57.65,57.67,57.65,57.65,67700.0,39.883,39.8969,39.883,39.883,67700.0
2007-06-13 10:40:00,57.65,57.69,57.65,57.66,96800.0,39.883,39.9107,39.883,39.89,96800.0
2007-06-13 10:45:00,57.67,57.78,57.66,57.77,77700.0,39.8969,39.973,39.89,39.9661,77700.0
2007-06-13 10:50:00,57.77,57.8,57.7,57.73,184700.0,39.9661,39.9868,39.9176,39.9384,184700.0
2007-06-13 10:55:00,57.73,57.8,57.72,57.76,176200.0,39.9384,39.9868,39.9315,39.9591,176200.0
2007-06-13 11:00:00,57.76,57.77,57.75,57.77,110300.0,39.9591,39.9661,39.9522,39.9661,110300.0
2007-06-13 11:05:00,57.76,57.78,57.75,57.75,100500.0,39.9591,39.973,39.9522,39.9522,100500.0
2007-06-13 11:10:00,57.75,57.76,57.68,57.75,179400.0,39.9522,39.9591,39.9038,39.9522,179400.0
2007-06-13 11:15:00,57.75,57.77,57.75,57.77,53600.0,39.9522,39.9661,39.9522,39.9661,53600.0
2007-06-13 11:20:00,57.77,57.77,57.75,57.77,98200.0,39.9661,39.9661,39.9522,39.9661,98200.0
2007-06-13 11:25:00,57.76,57.77,57.62,57.62,108800.0,39.9591,39.9661,39.8623,39.8623,108800.0
2007-06-13 11:30:00,57.62,57.68,57.56,57.57,80900.0,39.8623,39.9038,39.8208,39.8277,80900.0
2007-06-13 11:35:00,57.57,57.57,57.56,57.56,57400.0,39.8277,39.8277,39.8208,39.8208,57400.0
2007-06-13 11:40:00,57.57,57.65,57.56,57.64,101300.0,39.8277,39.883,39.8208,39.8761,101300.0
2007-06-13 11:45:00,57.65,57.67,57.64,57.67,90600.0,39.883,39.8969,39.8761,39.8969,90600.0
2007-06-13 11:50:00,57.68,57.68,57.64,57.66,53700.0,39.9038,39.9038,39.8761,39.89,53700.0
2007-06-13 11:55:00,57.66,57.68,57.65,57.67,118400.0,39.89,39.9038,39.883,39.8969,118400.0
2007-06-13 12:00:00,57.68,57.73,57.67,57.71,152200.0,39.9038,39.9384,39.8969,39.9245,152200.0
2007-06-13 12:05:00,57.71,57.72,57.7,57.71,28800.0,39.9245,39.9315,39.9176,39.9245,28800.0
2007-06-13 12:10:00,57.7,57.73,57.7,57.72,37200.0,39.9176,39.9384,39.9176,39.9315,37200.0
2007-06-13 12:15:00,57.73,57.78,57.72,57.77,34000.0,39.9384,39.973,39.9315,39.9661,34000.0
2007-06-13 12:20:00,57.76,57.78,57.73,57.77,59400.0,39.9591,39.973,39.9384,39.9661,59400.0
2007-06-13 12:25:00,57.77,57.77,57.75,57.76,85000.0,39.9661,39.9661,39.9522,39.9591,85000.0
2007-06-13 12:30:00,57.75,57.81,57.75,57.79,73500.0,39.9522,39.9937,39.9522,39.9799,73500.0
2007-06-13 12:35:00,57.8,57.87,57.8,57.86,96200.0,39.9868,40.0352,39.9868,40.0283,96200.0
2007-06-13 12:40:00,57.86,57.88,57.85,57.86,119700.0,40.0283,40.0422,40.0214,40.0283,119700.0
2007-06-13 12:45:00,57.86,57.86,57.85,57.86,128400.0,40.0283,40.0283,40.0214,40.0283,128400.0
2007-06-13 12:50:00,57.85,57.88,57.79,57.83,112100.0,40.0214,40.0422,39.9799,40.0076,112100.0
2007-06-13 12:55:00,57.83,57.85,57.74,57.76,110900.0,40.0076,40.0214,39.9453,39.9591,110900.0
2007-06-13 13:00:00,57.76,57.79,57.75,57.75,52600.0,39.9591,39.9799,39.9522,39.9522,52600.0
2007-06-13 13:05:00,57.75,57.78,57.74,57.78,171600.0,39.9522,39.973,39.9453,39.973,171600.0
2007-06-13 13:10:00,57.77,57.78,57.72,57.75,290100.0,39.9661,39.973,39.9315,39.9522,290100.0
2007-06-13 13:15:00,57.74,57.74,57.64,57.66,69800.0,39.9453,39.9453,39.8761,39.89,69800.0
2007-06-13 13:20:00,57.66,57.75,57.66,57.7,45400.0,39.89,39.9522,39.89,39.9176,45400.0
2007-06-13 13:25:00,57.7,57.74,57.7,57.71,43600.0,39.9176,39.9453,39.9176,39.9245,43600.0
2007-06-13 13:30:00,57.71,57.71,57.7,57.7,43800.0,39.9245,39.9245,39.9176,39.9176,43800.0
2007-06-13 13:35:00,57.7,57.76,57.7,57.75,70500.0,39.9176,39.9591,39.9176,39.9522,70500.0
2007-06-13 13:40:00,57.75,57.77,57.75,57.75,91600.0,39.9522,39.9661,39.9522,39.9522,91600.0
2007-06-13 13:45:00,57.75,57.79,57.72,57.78,52200.0,39.9522,39.9799,39.9315,39.973,52200.0
2007-06-13 13:50:00,57.78,57.78,57.73,57.77,114400.0,39.973,39.973,39.9384,39.9661,114400.0
2007-06-13 13:55:00,57.77,57.79,57.77,57.79,47900.0,39.9661,39.9799,39.9661,39.9799,47900.0
2007-06-13 14:00:00,57.79,57.9,57.77,57.88,116500.0,39.9799,40.056,39.9661,40.0422,116500.0
2007-06-13 14:05:00,57.89,57.9,57.82,57.84,88200.0,40.0491,40.056,40.0006,40.0145,88200.0
2007-06-13 14:10:00,57.84,57.95,57.7,57.9,287200.0,40.0145,40.0906,39.9176,40.056,287200.0
2007-06-13 14:15:00,57.9,58.01,57.9,58.0,193700.0,40.056,40.1321,40.056,40.1252,193700.0
2007-06-13 14:20:00,58.0,58.01,57.93,58.01,119100.0,40.1252,40.1321,40.0767,40.1321,119100.0
2007-06-13 14:25:00,58.01,58.03,57.83,57.92,147400.0,40.1321,40.1459,40.0076,40.0698,147400.0
2007-06-13 14:30:00,57.91,57.99,57.91,57.99,82800.0,40.0629,40.1183,40.0629,40.1183,82800.0
2007-06-13 14:35:00,57.99,58.07,57.7,58.06,170800.0,40.1183,40.1736,39.9176,40.1667,170800.0
2007-06-13 14:40:00,58.05,58.06,58.0,58.01,94200.0,40.1598,40.1667,40.1252,40.1321,94200.0
2007-06-13 14:45:00,58.02,58.07,58.01,58.05,77100.0,40.139,40.1736,40.1321,40.1598,77100.0
2007-06-13 14:50:00,58.05,58.08,58.05,58.07,50800.0,40.1598,40.1805,40.1598,40.1736,50800.0
2007-06-13 14:55:00,58.08,58.15,58.07,58.14,139500.0,40.1805,40.2289,40.1736,40.222,139500.0
2007-06-13 15:00:00,58.14,58.2,58.13,58.16,140400.0,40.222,40.2635,40.2151,40.2359,140400.0
2007-06-13 15:05:00,58.17,58.17,58.06,58.14,159500.0,40.2428,40.2428,40.1667,40.222,159500.0
2007-06-13 15:10:00,58.15,58.15,58.06,58.09,86900.0,40.2289,40.2289,40.1667,40.1874,86900.0
2007-06-13 15:15:00,58.09,58.14,58.06,58.06,143900.0,40.1874,40.222,40.1667,40.1667,143900.0
2007-06-13 15:20:00,58.06,58.14,58.06,58.07,188800.0,40.1667,40.222,40.1667,40.1736,188800.0
2007-06-13 15:25:00,58.07,58.08,58.0,58.0,140500.0,40.1736,40.1805,40.1252,40.1252,140500.0
2007-06-13 15:30:00,58.0,58.04,57.97,58.01,207100.0,40.1252,40.1528,40.1044,40.1321,207100.0
2007-06-13 15:35:00,58.01,58.01,57.93,58.01,124200.0,40.1321,40.1321,40.0767,40.1321,124200.0
2007-06-13 15:40:00,58.01,58.17,58.01,58.15,263100.0,40.1321,40.2428,40.1321,40.2289,263100.0
2007-06-13 15:45:00,58.15,58.18,58.08,58.1,172300.0,40.2289,40.2497,40.1805,40.1944,172300.0
2007-06-13 15:50:00,58.09,58.15,58.0,58.05,347500.0,40.1874,40.2289,40.1252,40.1598,347500.0
2007-06-13 15:55:00,58.05,58.15,58.02,58.15,383000.0,40.1598,40.2289,40.139,40.2289,383000.0
2007-06-14 09:30:00,58.28,58.38,58.15,58.18,265000.0,40.3189,40.3881,40.2289,40.2497,265000.0
2007-06-14 09:35:00,58.16,58.21,58.15,58.16,141600.0,40.2359,40.2705,40.2289,40.2359,141600.0
2007-06-14 09:40:00,58.16,58.2,58.15,58.16,151500.0,40.2359,40.2635,40.2289,40.2359,151500.0
2007-06-14 09:45:00,58.16,58.16,58.15,58.15,146000.0,40.2359,40.2359,40.2289,40.2289,146000.0
2007-06-14 09:50:00,58.15,58.2,58.15,58.19,176100.0,40.2289,40.2635,40.2289,40.2566,176100.0
2007-06-14 09:55:00,58.19,58.34,58.19,58.29,189400.0,40.2566,40.3604,40.2566,40.3258,189400.0
2007-06-14 10:00:00,58.29,58.39,58.26,58.31,109300.0,40.3258,40.395,40.305,40.3396,109300.0
2007-06-14 10:05:00,58.31,58.38,58.31,58.31,72500.0,40.3396,40.3881,40.3396,40.3396,72500.0
2007-06-14 10:10:00,58.31,58.31,58.2,58.23,90200.0,40.3396,40.3396,40.2635,40.2843,90200.0
2007-06-14 10:15:00,58.23,58.23,58.2,58.22,111700.0,40.2843,40.2843,40.2635,40.2774,111700.0
2007-06-14 10:20:00,58.2,58.21,58.2,58.21,94600.0,40.2635,40.2705,40.2635,40.2705,94600.0
2007-06-14 10:25:00,58.2,58.25,58.19,58.21,220900.0,40.2635,40.2981,40.2566,40.2705,220900.0
2007-06-14 10:30:00,58.21,58.32,58.2,58.29,246600.0,40.2705,40.3466,40.2635,40.3258,246600.0
2007-06-14 10:35:00,58.29,58.29,58.2,58.21,64500.0,40.3258,40.3258,40.2635,40.2705,64500.0
2007-06-14 10:40:00,58.2,58.29,58.2,58.21,99800.0,40.2635,40.3258,40.2635,40.2705,99800.0
2007-06-14 10:45:00,58.22,58.22,58.2,58.2,85300.0,40.2774,40.2774,40.2635,40.2635,85300.0
2007-06-14 10:50:00,58.21,58.24,58.2,58.23,85000.0,40.2705,40.2912,40.2635,40.2843,85000.0
2007-06-14 10:55:00,58.23,58.23,58.21,58.23,66400.0,40.2843,40.2843,40.2705,40.2843,66400.0
2007-06-14 11:00:00,58.23,58.27,58.22,58.22,75900.0,40.2843,40.312,40.2774,40.2774,75900.0
2007-06-14 11:05:00,58.22,58.23,58.22,58.22,46800.0,40.2774,40.2843,40.2774,40.2774,46800.0
2007-06-14 11:10:00,58.22,58.27,58.22,58.22,95300.0,40.2774,40.312,40.2774,40.2774,95300.0
2007-06-14 11:15:00,58.22,58.24,58.21,58.23,95600.0,40.2774,40.2912,40.2705,40.2843,95600.0
2007-06-14 11:20:00,58.22,58.23,58.22,58.22,61900.0,40.2774,40.2843,40.2774,40.2774,61900.0
2007-06-14 11:25:00,58.22,58.24,58.22,58.23,100100.0,40.2774,40.2912,40.2774,40.2843,100100.0
2007-06-14 11:30:00,58.24,58.24,58.22,58.22,95300.0,40.2912,40.2912,40.2774,40.2774,95300.0
2007-06-14 11:35:00,58.22,58.23,58.2,58.21,301700.0,40.2774,40.2843,40.2635,40.2705,301700.0
2007-06-14 11:40:00,58.21,58.29,58.2,58.25,246600.0,40.2705,40.3258,40.2635,40.2981,246600.0
2007-06-14 11:45:00,58.25,58.28,58.22,58.22,110000.0,40.2981,40.3189,40.2774,40.2774,110000.0
2007-06-14 11:50:00,58.22,58.27,58.22,58.27,145900.0,40.2774,40.312,40.2774,40.312,145900.0
2007-06-14 11:55:00,58.27,58.28,58.22,58.23,79800.0,40.312,40.3189,40.2774,40.2843,79800.0
2007-06-14 12:00:00,58.23,58.24,58.15,58.23,113400.0,40.2843,40.2912,40.2289,40.2843,113400.0
2007-06-14 12:05:00,58.23,58.28,58.22,58.28,59400.0,40.2843,40.3189,40.2774,40.3189,59400.0
2007-06-14 12:10:00,58.27,58.3,58.15,58.28,94900.0,40.312,40.3327,40.2289,40.3189,94900.0
2007-06-14 12:15:00,58.27,58.3,58.26,58.28,59900.0,40.312,40.3327,40.305,40.3189,59900.0
2007-06-14 12:20:00,58.28,58.34,58.28,58.3,87200.0,40.3189,40.3604,40.3189,40.3327,87200.0
2007-06-14 12:25:00,58.3,58.31,58.25,58.26,107400.0,40.3327,40.3396,40.2981,40.305,107400.0
2007-06-14 12:30:00,58.25,58.28,58.25,58.27,25900.0,40.2981,40.3189,40.2981,40.312,25900.0
2007-06-14 12:35:00,58.27,58.29,58.25,58.26,21100.0,40.312,40.3258,40.2981,40.305,21100.0
2007-06-14 12:40:00,58.25,58.28,58.25,58.27,25600.0,40.2981,40.3189,40.2981,40.312,25600.0
2007-06-14 12:45:00,58.26,58.31,58.25,58.27,99500.0,40.305,40.3396,40.2981,40.312,99500.0
2007-06-14 12:50:00,58.27,58.33,58.27,58.33,151200.0,40.312,40.3535,40.312,40.3535,151200.0
2007-06-14 12:55:00,58.33,58.38,58.32,58.36,204800.0,40.3535,40.3881,40.3466,40.3742,204800.0
2007-06-14 13:00:00,58.35,58.36,58.35,58.36,334500.0,40.3673,40.3742,40.3673,40.3742,334500.0
2007-06-14 13:05:00,58.36,58.37,58.35,58.36,68400.0,40.3742,40.3811,40.3673,40.3742,68400.0
2007-06-14 13:10:00,58.35,58.36,58.25,58.32,152100.0,40.3673,40.3742,40.2981,40.3466,152100.0
2007-06-14 13:15:00,58.33,58.33,58.3,58.3,13600.0,40.3535,40.3535,40.3327,40.3327,13600.0
2007-06-14 13:20:00,58.3,58.31,58.29,58.29,42800.0,40.3327,40.3396,40.3258,40.3258,42800.0
2007-06-14 13:25:00,58.31,58.31,58.3,58.31,26700.0,40.3396,40.3396,40.3327,40.3396,26700.0
2007-06-14 13:30:00,58.31,58.31,58.25,58.25,46100.0,40.3396,40.3396,40.2981,40.2981,46100.0
2007-06-14 13:35:00,58.25,58.31,58.25,58.31,39600.0,40.2981,40.3396,40.2981,40.3396,39600.0
2007-06-14 13:40:00,58.3,58.32,58.28,58.3,29400.0,40.3327,40.3466,40.3189,40.3327,29400.0
2007-06-14 13:45:00,58.3,58.33,58.3,58.31,63200.0,40.3327,40.3535,40.3327,40.3396,63200.0
2007-06-14 13:50:00,58.31,58.33,58.3,58.3,54100.0,40.3396,40.3535,40.3327,40.3327,54100.0
2007-06-14 13:55:00,58.3,58.31,58.3,58.3,20700.0,40.3327,40.3396,40.3327,40.3327,20700.0
2007-06-14 14:00:00,58.3,58.31,58.3,58.31,34800.0,40.3327,40.3396,40.3327,40.3396,34800.0
2007-06-14 14:05:00,58.3,58.34,58.29,58.33,85700.0,40.3327,40.3604,40.3258,40.3535,85700.0
2007-06-14 14:10:00,58.33,58.34,58.3,58.32,100200.0,40.3535,40.3604,40.3327,40.3466,100200.0
2007-06-14 14:15:00,58.32,58.33,58.3,58.33,86100.0,40.3466,40.3535,40.3327,40.3535,86100.0
2007-06-14 14:20:00,58.33,58.36,58.33,58.36,162400.0,40.3535,40.3742,40.3535,40.3742,162400.0
2007-06-14 14:25:00,58.36,58.37,58.35,58.35,42300.0,40.3742,40.3811,40.3673,40.3673,42300.0
2007-06-14 14:30:00,58.35,58.36,58.35,58.36,76600.0,40.3673,40.3742,40.3673,40.3742,76600.0
2007-06-14 14:35:00,58.36,58.37,58.35,58.36,82700.0,40.3742,40.3811,40.3673,40.3742,82700.0
2007-06-14 14:40:00,58.36,58.36,58.35,58.36,75800.0,40.3742,40.3742,40.3673,40.3742,75800.0
2007-06-14 14:45:00,58.35,58.38,58.35,58.37,88300.0,40.3673,40.3881,40.3673,40.3811,88300.0
2007-06-14 14:50:00,58.37,58.44,58.37,58.43,145500.0,40.3811,40.4296,40.3811,40.4227,145500.0
2007-06-14 14:55:00,58.43,58.49,58.42,58.48,83600.0,40.4227,40.4642,40.4157,40.4572,83600.0
2007-06-14 15:00:00,58.48,58.51,58.48,58.5,229700.0,40.4572,40.478,40.4572,40.4711,229700.0
2007-06-14 15:05:00,58.5,58.53,58.39,58.4,165300.0,40.4711,40.4918,40.395,40.4019,165300.0
2007-06-14 15:10:00,58.39,58.46,58.35,58.42,134000.0,40.395,40.4434,40.3673,40.4157,134000.0
2007-06-14 15:15:00,58.42,58.45,58.35,58.45,121700.0,40.4157,40.4365,40.3673,40.4365,121700.0
2007-06-14 15:20:00,58.44,58.51,58.4,58.5,264700.0,40.4296,40.478,40.4019,40.4711,264700.0
2007-06-14 15:25:00,58.5,58.51,58.4,58.41,75500.0,40.4711,40.478,40.4019,40.4088,75500.0
2007-06-14 15:30:00,58.4,58.51,58.4,58.48,91600.0,40.4019,40.478,40.4019,40.4572,91600.0
2007-06-14 15:35:00,58.48,58.51,58.46,58.5,174400.0,40.4572,40.478,40.4434,40.4711,174400.0
2007-06-14 15:40:00,58.5,58.5,58.45,58.5,205300.0,40.4711,40.4711,40.4365,40.4711,205300.0
2007-06-14 15:45:00,58.5,58.53,58.34,58.41,243100.0,40.4711,40.4918,40.3604,40.4088,243100.0
2007-06-14 15:50:00,58.4,58.4,58.26,58.27,232700.0,40.4019,40.4019,40.305,40.312,232700.0
2007-06-14 15:55:00,58.26,58.28,58.14,58.27,444000.0,40.305,40.3189,40.222,40.312,444000.0
2007-06-15 09:30:00,58.64,58.76,58.57,58.72,4483500.0,40.5679,40.6509,40.5195,40.6233,4483500.0
2007-06-15 09:35:00,58.72,58.79,58.69,58.79,164800.0,40.6233,40.6717,40.6025,40.6717,164800.0
2007-06-15 09:40:00,58.79,58.86,58.78,58.85,148000.0,40.6717,40.7201,40.6648,40.7132,148000.0
2007-06-15 09:45:00,58.86,58.88,58.79,58.84,275800.0,40.7201,40.734,40.6717,40.7063,275800.0
2007-06-15 09:50:00,58.85,58.87,58.8,58.81,237800.0,40.7132,40.727,40.6786,40.6855,237800.0
2007-06-15 09:55:00,58.81,58.84,58.8,58.84,139000.0,40.6855,40.7063,40.6786,40.7063,139000.0
2007-06-15 10:00:00,58.84,58.85,58.8,58.81,150000.0,40.7063,40.7132,40.6786,40.6855,150000.0
2007-06-15 10:05:00,58.8,58.83,58.8,58.82,336900.0,40.6786,40.6994,40.6786,40.6925,336900.0
2007-06-15 10:10:00,58.82,58.93,58.82,58.9,153100.0,40.6925,40.7686,40.6925,40.7478,153100.0
2007-06-15 10:15:00,58.91,58.95,58.84,58.86,167200.0,40.7547,40.7824,40.7063,40.7201,167200.0
2007-06-15 10:20:00,58.85,58.95,58.85,58.86,108800.0,40.7132,40.7824,40.7132,40.7201,108800.0
2007-06-15 10:25:00,58.85,58.94,58.85,58.93,123100.0,40.7132,40.7755,40.7132,40.7686,123100.0
2007-06-15 10:30:00,58.93,59.0,58.93,58.96,177600.0,40.7686,40.817,40.7686,40.7893,177600.0
2007-06-15 10:35:00,58.97,59.0,58.85,58.99,126400.0,40.7962,40.817,40.7132,40.8101,126400.0
2007-06-15 10:40:00,58.99,59.03,58.95,58.96,217500.0,40.8101,40.8377,40.7824,40.7893,217500.0
2007-06-15 10:45:00,58.95,59.05,58.95,58.99,169700.0,40.7824,40.8516,40.7824,40.8101,169700.0
2007-06-15 10:50:00,58.99,59.0,58.95,58.96,47600.0,40.8101,40.817,40.7824,40.7893,47600.0
2007-06-15 10:55:00,58.96,59.03,58.94,59.02,192500.0,40.7893,40.8377,40.7755,40.8308,192500.0
2007-06-15 11:00:00,59.02,59.1,59.0,59.1,131000.0,40.8308,40.8862,40.817,40.8862,131000.0
2007-06-15 11:05:00,59.09,59.12,59.0,59.03,159200.0,40.8792,40.9,40.817,40.8377,159200.0
2007-06-15 11:10:00,59.04,59.06,59.01,59.03,109900.0,40.8447,40.8585,40.8239,40.8377,109900.0
2007-06-15 11:15:00,59.04,59.12,59.03,59.11,140000.0,40.8447,40.9,40.8377,40.8931,140000.0
2007-06-15 11:20:00,59.12,59.17,59.09,59.15,121900.0,40.9,40.9346,40.8792,40.9208,121900.0
2007-06-15 11:25:00,59.15,59.15,59.1,59.11,170900.0,40.9208,40.9208,40.8862,40.8931,170900.0
2007-06-15 11:30:00,59.11,59.16,59.11,59.14,95400.0,40.8931,40.9277,40.8931,40.9138,95400.0
2007-06-15 11:35:00,59.14,59.14,59.11,59.11,69400.0,40.9138,40.9138,40.8931,40.8931,69400.0
2007-06-15 11:40:00,59.11,59.12,59.11,59.11,33100.0,40.8931,40.9,40.8931,40.8931,33100.0
2007-06-15 11:45:00,59.11,59.16,59.11,59.11,121200.0,40.8931,40.9277,40.8931,40.8931,121200.0
2007-06-15 11:50:00,59.11,59.17,59.11,59.12,109200.0,40.8931,40.9346,40.8931,40.9,109200.0
2007-06-15 11:55:00,59.11,59.13,59.11,59.12,80400.0,40.8931,40.9069,40.8931,40.9,80400.0
2007-06-15 12:00:00,59.12,59.12,59.11,59.11,92000.0,40.9,40.9,40.8931,40.8931,92000.0
2007-06-15 12:05:00,59.12,59.17,59.11,59.16,122800.0,40.9,40.9346,40.8931,40.9277,122800.0
2007-06-15 12:10:00,59.17,59.17,59.13,59.16,173700.0,40.9346,40.9346,40.9069,40.9277,173700.0
2007-06-15 12:15:00,59.16,59.19,59.15,59.15,115100.0,40.9277,40.9484,40.9208,40.9208,115100.0
2007-06-15 12:20:00,59.15,59.18,59.15,59.17,108800.0,40.9208,40.9415,40.9208,40.9346,108800.0
2007-06-15 12:25:00,59.17,59.21,59.15,59.15,131500.0,40.9346,40.9623,40.9208,40.9208,131500.0
2007-06-15 12:30:00,59.15,59.19,59.15,59.19,40900.0,40.9208,40.9484,40.9208,40.9484,40900.0
2007-06-15 12:35:00,59.19,59.19,59.15,59.16,99200.0,40.9484,40.9484,40.9208,40.9277,99200.0
2007-06-15 12:40:00,59.16,59.17,59.15,59.16,40000.0,40.9277,40.9346,40.9208,40.9277,40000.0
2007-06-15 12:45:00,59.16,59.18,59.15,59.15,20600.0,40.9277,40.9415,40.9208,40.9208,20600.0
2007-06-15 12:50:00,59.15,59.18,59.14,59.15,76200.0,40.9208,40.9415,40.9138,40.9208,76200.0
2007-06-15 12:55:00,59.15,59.19,59.11,59.13,91400.0,40.9208,40.9484,40.8931,40.9069,91400.0
2007-06-15 13:00:00,59.13,59.14,58.85,58.88,233700.0,40.9069,40.9138,40.7132,40.734,233700.0
2007-06-15 13:05:00,58.88,58.92,58.85,58.85,78700.0,40.734,40.7616,40.7132,40.7132,78700.0
2007-06-15 13:10:00,58.86,58.93,58.85,58.92,187700.0,40.7201,40.7686,40.7132,40.7616,187700.0
2007-06-15 13:15:00,58.91,58.96,58.88,58.9,56300.0,40.7547,40.7893,40.734,40.7478,56300.0
2007-06-15 13:20:00,58.9,58.97,58.9,58.93,30400.0,40.7478,40.7962,40.7478,40.7686,30400.0
2007-06-15 13:25:00,58.93,58.97,58.23,58.94,94100.0,40.7686,40.7962,40.2843,40.7755,94100.0
2007-06-15 13:30:00,58.93,58.94,58.9,58.9,44800.0,40.7686,40.7755,40.7478,40.7478,44800.0
2007-06-15 13:35:00,58.9,58.96,58.9,58.96,56000.0,40.7478,40.7893,40.7478,40.7893,56000.0
2007-06-15 13:40:00,58.97,59.01,58.95,58.96,122900.0,40.7962,40.8239,40.7824,40.7893,122900.0
2007-06-15 13:45:00,58.95,58.99,58.95,58.96,34900.0,40.7824,40.8101,40.7824,40.7893,34900.0
2007-06-15 13:50:00,58.96,58.99,58.95,58.98,46100.0,40.7893,40.8101,40.7824,40.8031,46100.0
2007-06-15 13:55:00,58.98,59.03,58.92,59.02,103100.0,40.8031,40.8377,40.7616,40.8308,103100.0
2007-06-15 14:00:00,59.02,59.03,59.0,59.0,27900.0,40.8308,40.8377,40.817,40.817,27900.0
2007-06-15 14:05:00,59.0,59.01,59.0,59.0,87900.0,40.817,40.8239,40.817,40.817,87900.0
2007-06-15 14:10:00,59.0,59.06,58.99,59.06,88500.0,40.817,40.8585,40.8101,40.8585,88500.0
2007-06-15 14:15:00,59.06,59.09,59.06,59.07,78000.0,40.8585,40.8792,40.8585,40.8654,78000.0
2007-06-15 14:20:00,59.08,59.09,59.07,59.08,73700.0,40.8723,40.8792,40.8654,40.8723,73700.0
2007-06-15 14:25:00,59.08,59.1,59.08,59.1,55600.0,40.8723,40.8862,40.8723,40.8862,55600.0
2007-06-15 14:30:00,59.1,59.13,59.08,59.09,72600.0,40.8862,40.9069,40.8723,40.8792,72600.0
2007-06-15 14:35:00,59.08,59.14,59.08,59.13,53200.0,40.8723,40.9138,40.8723,40.9069,53200.0
2007-06-15 14:40:00,59.13,59.15,59.13,59.14,53200.0,40.9069,40.9208,40.9069,40.9138,53200.0
2007-06-15 14:45:00,59.15,59.15,59.14,59.15,81100.0,40.9208,40.9208,40.9138,40.9208,81100.0
2007-06-15 14:50:00,59.15,59.16,59.14,59.15,66400.0,40.9208,40.9277,40.9138,40.9208,66400.0
2007-06-15 14:55:00,59.15,59.17,59.14,59.17,103100.0,40.9208,40.9346,40.9138,40.9346,103100.0
2007-06-15 15:00:00,59.17,59.19,59.16,59.19,102300.0,40.9346,40.9484,40.9277,40.9484,102300.0
2007-06-15 15:05:00,59.19,59.2,59.18,59.19,49500.0,40.9484,40.9553,40.9415,40.9484,49500.0
2007-06-15 15:10:00,59.18,59.19,59.18,59.19,82500.0,40.9415,40.9484,40.9415,40.9484,82500.0
2007-06-15 15:15:00,59.18,59.24,59.18,59.22,140200.0,40.9415,40.983,40.9415,40.9692,140200.0
2007-06-15 15:20:00,59.21,59.31,59.21,59.29,164500.0,40.9623,41.0314,40.9623,41.0176,164500.0
2007-06-15 15:25:00,59.3,59.31,59.18,59.24,336300.0,41.0245,41.0314,40.9415,40.983,336300.0
2007-06-15 15:30:00,59.24,59.27,59.24,59.25,103000.0,40.983,41.0038,40.983,40.9899,103000.0
2007-06-15 15:35:00,59.25,59.28,59.25,59.28,217900.0,40.9899,41.0107,40.9899,41.0107,217900.0
2007-06-15 15:40:00,59.27,59.29,59.18,59.18,303900.0,41.0038,41.0176,40.9415,40.9415,303900.0
2007-06-15 15:45:00,59.18,59.21,59.08,59.08,260500.0,40.9415,40.9623,40.8723,40.8723,260500.0
2007-06-15 15:50:00,59.09,59.09,58.93,58.93,385200.0,40.8792,40.8792,40.7686,40.7686,385200.0
2007-06-15 15:55:00,58.94,59.11,58.92,59.01,433500.0,40.7755,40.8931,40.7616,40.8239,433500.0
2007-06-18 09:30:00,58.73,58.81,58.7,58.74,296200.0,40.6302,40.6855,40.6094,40.6371,296200.0
2007-06-18 09:35:00,58.75,58.75,58.49,58.5,271900.0,40.644,40.644,40.4642,40.4711,271900.0
2007-06-18 09:40:00,58.5,58.51,58.4,58.4,213100.0,40.4711,40.478,40.4019,40.4019,213100.0
2007-06-18 09:45:00,58.42,58.5,58.37,58.43,220700.0,40.4157,40.4711,40.3811,40.4227,220700.0
2007-06-18 09:50:00,58.42,58.45,58.39,58.42,184000.0,40.4157,40.4365,40.395,40.4157,184000.0
2007-06-18 09:55:00,58.43,58.47,58.4,58.46,85600.0,40.4227,40.4503,40.4019,40.4434,85600.0
2007-06-18 10:00:00,58.46,58.46,58.32,58.35,202400.0,40.4434,40.4434,40.3466,40.3673,202400.0
2007-06-18 10:05:00,58.35,58.37,58.25,58.32,262000.0,40.3673,40.3811,40.2981,40.3466,262000.0
2007-06-18 10:10:00,58.31,58.36,58.28,58.35,223400.0,40.3396,40.3742,40.3189,40.3673,223400.0
2007-06-18 10:15:00,58.34,58.37,58.3,58.3,379700.0,40.3604,40.3811,40.3327,40.3327,379700.0
2007-06-18 10:20:00,58.3,58.32,58.3,58.3,136200.0,40.3327,40.3466,40.3327,40.3327,136200.0
2007-06-18 10:25:00,58.3,58.36,58.26,58.3,323900.0,40.3327,40.3742,40.305,40.3327,323900.0
2007-06-18 10:30:00,58.3,58.34,58.25,58.33,280400.0,40.3327,40.3604,40.2981,40.3535,280400.0
2007-06-18 10:35:00,58.32,58.34,58.22,58.25,416700.0,40.3466,40.3604,40.2774,40.2981,416700.0
2007-06-18 10:40:00,58.24,58.26,58.1,58.1,125700.0,40.2912,40.305,40.1944,40.1944,125700.0
2007-06-18 10:45:00,58.1,58.22,58.09,58.2,200300.0,40.1944,40.2774,40.1874,40.2635,200300.0
2007-06-18 10:50:00,58.2,58.22,58.1,58.1,290300.0,40.2635,40.2774,40.1944,40.1944,290300.0
2007-06-18 10:55:00,58.1,58.11,57.85,57.92,408000.0,40.1944,40.2013,40.0214,40.0698,408000.0
2007-06-18 11:00:00,57.92,58.03,57.91,58.02,171500.0,40.0698,40.1459,40.0629,40.139,171500.0
2007-06-18 11:05:00,58.01,58.02,57.92,57.97,264700.0,40.1321,40.139,40.0698,40.1044,264700.0
2007-06-18 11:10:00,57.96,58.01,57.94,58.0,121700.0,40.0975,40.1321,40.0837,40.1252,121700.0
2007-06-18 11:15:00,57.99,58.17,57.99,58.17,191800.0,40.1183,40.2428,40.1183,40.2428,191800.0
2007-06-18 11:20:00,58.16,58.16,57.98,58.0,193800.0,40.2359,40.2359,40.1113,40.1252,193800.0
2007-06-18 11:25:00,57.99,58.01,57.96,58.01,86400.0,40.1183,40.1321,40.0975,40.1321,86400.0
2007-06-18 11:30:00,58.01,58.11,58.0,58.11,78700.0,40.1321,40.2013,40.1252,40.2013,78700.0
2007-06-18 11:35:00,58.1,58.12,58.07,58.09,43900.0,40.1944,40.2082,40.1736,40.1874,43900.0
2007-06-18 11:40:00,58.09,58.15,58.08,58.14,92400.0,40.1874,40.2289,40.1805,40.222,92400.0
2007-06-18 11:45:00,58.14,58.15,58.04,58.07,74900.0,40.222,40.2289,40.1528,40.1736,74900.0
2007-06-18 11:50:00,58.06,58.07,58.05,58.06,45800.0,40.1667,40.1736,40.1598,40.1667,45800.0
2007-06-18 11:55:00,58.06,58.13,56.0,58.13,151800.0,40.1667,40.2151,38.7415,40.2151,151800.0
2007-06-18 12:00:00,58.12,58.14,58.09,58.1,78600.0,40.2082,40.222,40.1874,40.1944,78600.0
2007-06-18 12:05:00,58.09,58.1,58.06,58.07,57500.0,40.1874,40.1944,40.1667,40.1736,57500.0
2007-06-18 12:10:00,58.06,58.07,58.05,58.06,68000.0,40.1667,40.1736,40.1598,40.1667,68000.0
2007-06-18 12:15:00,58.06,58.09,58.05,58.06,42500.0,40.1667,40.1874,40.1598,40.1667,42500.0
2007-06-18 12:20:00,58.06,58.07,58.06,58.06,64100.0,40.1667,40.1736,40.1667,40.1667,64100.0
2007-06-18 12:25:00,58.06,58.09,58.06,58.08,56400.0,40.1667,40.1874,40.1667,40.1805,56400.0
2007-06-18 12:30:00,58.08,58.19,58.08,58.19,116900.0,40.1805,40.2566,40.1805,40.2566,116900.0
2007-06-18 12:35:00,58.2,58.27,58.19,58.27,45300.0,40.2635,40.312,40.2566,40.312,45300.0
2007-06-18 12:40:00,58.26,58.39,58.26,58.38,82900.0,40.305,40.395,40.305,40.3881,82900.0
2007-06-18 12:45:00,58.37,58.39,58.28,58.3,87600.0,40.3811,40.395,40.3189,40.3327,87600.0
2007-06-18 12:50:00,58.29,58.36,58.27,58.36,52900.0,40.3258,40.3742,40.312,40.3742,52900.0
2007-06-18 12:55:00,58.35,58.4,58.35,58.4,82000.0,40.3673,40.4019,40.3673,40.4019,82000.0
2007-06-18 13:00:00,58.4,58.4,58.24,58.26,65400.0,40.4019,40.4019,40.2912,40.305,65400.0
2007-06-18 13:05:00,58.25,58.33,58.25,58.33,58900.0,40.2981,40.3535,40.2981,40.3535,58900.0
2007-06-18 13:10:00,58.32,58.36,58.32,58.36,33800.0,40.3466,40.3742,40.3466,40.3742,33800.0
2007-06-18 13:15:00,58.35,58.39,58.31,58.34,96200.0,40.3673,40.395,40.3396,40.3604,96200.0
2007-06-18 13:20:00,58.33,58.34,58.29,58.3,44000.0,40.3535,40.3604,40.3258,40.3327,44000.0
2007-06-18 13:25:00,58.29,58.32,58.29,58.32,31800.0,40.3258,40.3466,40.3258,40.3466,31800.0
2007-06-18 13:30:00,58.31,58.37,58.31,58.36,32400.0,40.3396,40.3811,40.3396,40.3742,32400.0
2007-06-18 13:35:00,58.36,58.42,58.32,58.32,79400.0,40.3742,40.4157,40.3466,40.3466,79400.0
2007-06-18 13:40:00,58.32,58.35,58.3,58.3,133700.0,40.3466,40.3673,40.3327,40.3327,133700.0
2007-06-18 13:45:00,58.3,58.3,58.25,58.27,46600.0,40.3327,40.3327,40.2981,40.312,46600.0
2007-06-18 13:50:00,58.26,58.27,58.25,58.26,38200.0,40.305,40.312,40.2981,40.305,38200.0
2007-06-18 13:55:00,58.26,58.26,58.23,58.24,36300.0,40.305,40.305,40.2843,40.2912,36300.0
2007-06-18 14:00:00,58.23,58.28,58.23,58.26,86500.0,40.2843,40.3189,40.2843,40.305,86500.0
2007-06-18 14:05:00,58.27,58.27,58.25,58.27,41900.0,40.312,40.312,40.2981,40.312,41900.0
2007-06-18 14:10:00,58.26,58.27,58.26,58.26,45700.0,40.305,40.312,40.305,40.305,45700.0
2007-06-18 14:15:00,58.26,58.27,58.25,58.27,58900.0,40.305,40.312,40.2981,40.312,58900.0
2007-06-18 14:20:00,58.26,58.27,58.19,58.2,65200.0,40.305,40.312,40.2566,40.2635,65200.0
2007-06-18 14:25:00,58.19,58.2,58.11,58.12,109800.0,40.2566,40.2635,40.2013,40.2082,109800.0
2007-06-18 14:30:00,58.12,58.14,58.08,58.14,125800.0,40.2082,40.222,40.1805,40.222,125800.0
2007-06-18 14:35:00,58.14,58.18,58.13,58.17,29300.0,40.222,40.2497,40.2151,40.2428,29300.0
2007-06-18 14:40:00,58.16,58.18,58.15,58.17,77400.0,40.2359,40.2497,40.2289,40.2428,77400.0
2007-06-18 14:45:00,58.16,58.22,58.16,58.22,52500.0,40.2359,40.2774,40.2359,40.2774,52500.0
2007-06-18 14:50:00,58.22,58.28,58.21,58.27,82300.0,40.2774,40.3189,40.2705,40.312,82300.0
2007-06-18 14:55:00,58.27,58.34,58.25,58.34,101200.0,40.312,40.3604,40.2981,40.3604,101200.0
2007-06-18 15:00:00,58.33,58.39,58.33,58.39,78400.0,40.3535,40.395,40.3535,40.395,78400.0
2007-06-18 15:05:00,58.38,58.43,58.38,58.43,118000.0,40.3881,40.4227,40.3881,40.4227,118000.0
2007-06-18 15:10:00,58.42,58.43,58.4,58.4,73200.0,40.4157,40.4227,40.4019,40.4019,73200.0
2007-06-18 15:15:00,58.4,58.49,58.38,58.47,204000.0,40.4019,40.4642,40.3881,40.4503,204000.0
2007-06-18 15:20:00,58.47,58.51,58.47,58.51,162100.0,40.4503,40.478,40.4503,40.478,162100.0
2007-06-18 15:25:00,58.5,58.51,58.5,58.5,86800.0,40.4711,40.478,40.4711,40.4711,86800.0
2007-06-18 15:30:00,58.5,58.55,58.5,58.54,91200.0,40.4711,40.5057,40.4711,40.4988,91200.0
2007-06-18 15:35:00,58.55,58.57,58.54,58.55,109000.0,40.5057,40.5195,40.4988,40.5057,109000.0
2007-06-18 15:40:00,58.55,58.63,58.55,58.61,231400.0,40.5057,40.561,40.5057,40.5472,231400.0
2007-06-18 15:45:00,58.61,58.67,58.52,58.59,409600.0,40.5472,40.5887,40.4849,40.5333,409600.0
2007-06-18 15:50:00,58.6,58.63,58.49,58.52,187200.0,40.5403,40.561,40.4642,40.4849,187200.0
2007-06-18 15:55:00,58.52,58.62,58.51,58.6,251300.0,40.4849,40.5541,40.478,40.5403,251300.0
2007-06-19 09:30:00,58.56,58.68,58.17,58.53,373200.0,40.5126,40.5956,40.2428,40.4918,373200.0
2007-06-19 09:35:00,58.53,58.69,58.45,58.45,142400.0,40.4918,40.6025,40.4365,40.4365,142400.0
2007-06-19 09:40:00,58.45,58.5,58.39,58.47,81100.0,40.4365,40.4711,40.395,40.4503,81100.0
2007-06-19 09:45:00,58.46,58.5,58.46,58.48,148900.0,40.4434,40.4711,40.4434,40.4572,148900.0
2007-06-19 09:50:00,58.49,58.6,58.48,58.59,226600.0,40.4642,40.5403,40.4572,40.5333,226600.0
2007-06-19 09:55:00,58.59,58.59,58.44,58.45,226900.0,40.5333,40.5333,40.4296,40.4365,226900.0
2007-06-19 10:00:00,58.45,58.48,58.44,58.46,44400.0,40.4365,40.4572,40.4296,40.4434,44400.0
2007-06-19 10:05:00,58.46,58.47,58.33,58.33,288500.0,40.4434,40.4503,40.3535,40.3535,288500.0
2007-06-19 10:10:00,58.34,58.35,58.32,58.35,118700.0,40.3604,40.3673,40.3466,40.3673,118700.0
2007-06-19 10:15:00,58.35,58.4,58.34,58.38,50300.0,40.3673,40.4019,40.3604,40.3881,50300.0
2007-06-19 10:20:00,58.38,58.4,58.31,58.32,98100.0,40.3881,40.4019,40.3396,40.3466,98100.0
2007-06-19 10:25:00,58.33,58.33,58.25,58.28,60100.0,40.3535,40.3535,40.2981,40.3189,60100.0
2007-06-19 10:30:00,58.27,58.43,58.27,58.3,89900.0,40.312,40.4227,40.312,40.3327,89900.0
2007-06-19 10:35:00,58.3,58.34,58.3,58.34,42900.0,40.3327,40.3604,40.3327,40.3604,42900.0
2007-06-19 10:40:00,58.34,58.37,58.32,58.37,28100.0,40.3604,40.3811,40.3466,40.3811,28100.0
2007-06-19 10:45:00,58.37,58.38,58.35,58.36,46600.0,40.3811,40.3881,40.3673,40.3742,46600.0
2007-06-19 10:50:00,58.37,58.61,58.35,58.36,155300.0,40.3811,40.5472,40.3673,40.3742,155300.0
2007-06-19 10:55:00,58.37,58.41,58.37,58.39,16100.0,40.3811,40.4088,40.3811,40.395,16100.0
2007-06-19 11:00:00,58.38,58.43,58.35,58.36,216900.0,40.3881,40.4227,40.3673,40.3742,216900.0
2007-06-19 11:05:00,58.35,58.36,58.35,58.35,42900.0,40.3673,40.3742,40.3673,40.3673,42900.0
2007-06-19 11:10:00,58.35,58.39,58.35,58.36,114700.0,40.3673,40.395,40.3673,40.3742,114700.0
2007-06-19 11:15:00,58.36,58.36,58.35,58.35,80100.0,40.3742,40.3742,40.3673,40.3673,80100.0
2007-06-19 11:20:00,58.35,58.38,58.35,58.36,95900.0,40.3673,40.3881,40.3673,40.3742,95900.0
2007-06-19 11:25:00,58.36,58.37,58.3,58.3,104800.0,40.3742,40.3811,40.3327,40.3327,104800.0
2007-06-19 11:30:00,58.3,58.31,58.3,58.3,87300.0,40.3327,40.3396,40.3327,40.3327,87300.0
2007-06-19 11:35:00,58.3,58.31,58.3,58.3,80700.0,40.3327,40.3396,40.3327,40.3327,80700.0
2007-06-19 11:40:00,58.3,58.31,58.25,58.27,109500.0,40.3327,40.3396,40.2981,40.312,109500.0
2007-06-19 11:45:00,58.26,58.27,58.25,58.25,51900.0,40.305,40.312,40.2981,40.2981,51900.0
2007-06-19 11:50:00,58.25,58.26,58.25,58.26,154700.0,40.2981,40.305,40.2981,40.305,154700.0
2007-06-19 11:55:00,58.25,58.26,58.25,58.26,195200.0,40.2981,40.305,40.2981,40.305,195200.0
2007-06-19 12:00:00,58.25,58.27,58.25,58.26,174100.0,40.2981,40.312,40.2981,40.305,174100.0
2007-06-19 12:05:00,58.26,58.38,58.25,58.37,108100.0,40.305,40.3881,40.2981,40.3811,108100.0
2007-06-19 12:10:00,58.36,58.5,58.36,58.49,102600.0,40.3742,40.4711,40.3742,40.4642,102600.0
2007-06-19 12:15:00,58.5,58.5,58.35,58.35,131200.0,40.4711,40.4711,40.3673,40.3673,131200.0
2007-06-19 12:20:00,58.36,58.42,58.35,58.41,25600.0,40.3742,40.4157,40.3673,40.4088,25600.0
2007-06-19 12:25:00,58.41,58.45,58.4,58.45,34200.0,40.4088,40.4365,40.4019,40.4365,34200.0
2007-06-19 12:30:00,58.45,58.5,58.44,58.49,49300.0,40.4365,40.4711,40.4296,40.4642,49300.0
2007-06-19 12:35:00,58.5,58.51,58.49,58.51,52600.0,40.4711,40.478,40.4642,40.478,52600.0
2007-06-19 12:40:00,58.5,58.51,58.49,58.49,55800.0,40.4711,40.478,40.4642,40.4642,55800.0
2007-06-19 12:45:00,58.49,58.53,58.48,58.53,60000.0,40.4642,40.4918,40.4572,40.4918,60000.0
2007-06-19 12:50:00,58.52,58.58,58.51,58.56,76400.0,40.4849,40.5264,40.478,40.5126,76400.0
2007-06-19 12:55:00,58.56,58.58,58.56,58.56,32600.0,40.5126,40.5264,40.5126,40.5126,32600.0
2007-06-19 13:00:00,58.56,58.6,58.54,58.58,95500.0,40.5126,40.5403,40.4988,40.5264,95500.0
2007-06-19 13:05:00,58.59,58.59,58.56,58.56,62600.0,40.5333,40.5333,40.5126,40.5126,62600.0
2007-06-19 13:10:00,58.57,58.57,58.5,58.54,58400.0,40.5195,40.5195,40.4711,40.4988,58400.0
2007-06-19 13:15:00,58.54,58.54,58.53,58.54,37700.0,40.4988,40.4988,40.4918,40.4988,37700.0
2007-06-19 13:20:00,58.53,58.6,58.53,58.59,297100.0,40.4918,40.5403,40.4918,40.5333,297100.0
2007-06-19 13:25:00,58.58,58.59,58.54,58.57,276000.0,40.5264,40.5333,40.4988,40.5195,276000.0
2007-06-19 13:30:00,58.57,58.58,58.56,58.57,53200.0,40.5195,40.5264,40.5126,40.5195,53200.0
2007-06-19 13:35:00,58.57,58.58,58.56,58.57,85600.0,40.5195,40.5264,40.5126,40.5195,85600.0
2007-06-19 13:40:00,58.58,58.58,58.57,58.57,33000.0,40.5264,40.5264,40.5195,40.5195,33000.0
2007-06-19 13:45:00,58.58,58.58,58.57,58.57,37300.0,40.5264,40.5264,40.5195,40.5195,37300.0
2007-06-19 13:50:00,58.57,58.59,58.53,58.54,97000.0,40.5195,40.5333,40.4918,40.4988,97000.0
2007-06-19 13:55:00,58.54,58.55,58.52,58.52,37200.0,40.4988,40.5057,40.4849,40.4849,37200.0
2007-06-19 14:00:00,58.52,58.53,58.52,58.52,75700.0,40.4849,40.4918,40.4849,40.4849,75700.0
2007-06-19 14:05:00,58.52,58.53,58.51,58.52,61700.0,40.4849,40.4918,40.478,40.4849,61700.0
2007-06-19 14:10:00,58.52,58.55,58.52,58.53,102900.0,40.4849,40.5057,40.4849,40.4918,102900.0
2007-06-19 14:15:00,58.53,58.54,58.53,58.54,75300.0,40.4918,40.4988,40.4918,40.4988,75300.0
2007-06-19 14:20:00,58.53,58.55,58.53,58.54,58900.0,40.4918,40.5057,40.4918,40.4988,58900.0
2007-06-19 14:25:00,58.53,58.57,58.53,58.56,83400.0,40.4918,40.5195,40.4918,40.5126,83400.0
2007-06-19 14:30:00,58.55,58.6,58.48,58.49,205400.0,40.5057,40.5403,40.4572,40.4642,205400.0
2007-06-19 14:35:00,58.48,58.48,58.42,58.42,81600.0,40.4572,40.4572,40.4157,40.4157,81600.0
2007-06-19 14:40:00,58.43,58.45,58.42,58.44,102000.0,40.4227,40.4365,40.4157,40.4296,102000.0
2007-06-19 14:45:00,58.44,58.45,57.95,57.97,551300.0,40.4296,40.4365,40.0906,40.1044,551300.0
2007-06-19 14:50:00,57.98,58.18,57.82,58.12,830900.0,40.1113,40.2497,40.0006,40.2082,830900.0
2007-06-19 14:55:00,58.12,58.23,58.0,58.22,188000.0,40.2082,40.2843,40.1252,40.2774,188000.0
2007-06-19 15:00:00,58.22,58.27,58.0,58.26,135100.0,40.2774,40.312,40.1252,40.305,135100.0
2007-06-19 15:05:00,58.27,58.3,58.21,58.3,91400.0,40.312,40.3327,40.2705,40.3327,91400.0
2007-06-19 15:10:00,58.3,58.3,58.21,58.25,127600.0,40.3327,40.3327,40.2705,40.2981,127600.0
2007-06-19 15:15:00,58.25,58.36,58.25,58.36,54500.0,40.2981,40.3742,40.2981,40.3742,54500.0
2007-06-19 15:20:00,58.35,58.39,58.35,58.38,110800.0,40.3673,40.395,40.3673,40.3881,110800.0
2007-06-19 15:25:00,58.37,58.38,58.35,58.35,76300.0,40.3811,40.3881,40.3673,40.3673,76300.0
2007-06-19 15:30:00,58.35,58.42,58.35,58.41,149000.0,40.3673,40.4157,40.3673,40.4088,149000.0
2007-06-19 15:35:00,58.41,58.44,58.29,58.33,149800.0,40.4088,40.4296,40.3258,40.3535,149800.0
2007-06-19 15:40:00,58.33,58.48,58.33,58.4,169300.0,40.3535,40.4572,40.3535,40.4019,169300.0
2007-06-19 15:45:00,58.41,58.46,58.23,58.24,414900.0,40.4088,40.4434,40.2843,40.2912,414900.0
2007-06-19 15:50:00,58.23,58.33,58.23,58.27,258900.0,40.2843,40.3535,40.2843,40.312,258900.0
2007-06-19 15:55:00,58.27,58.28,58.14,58.14,427000.0,40.312,40.3189,40.222,40.222,427000.0
2007-06-20 09:30:00,58.1,58.37,58.02,58.3,228700.0,40.1944,40.3811,40.139,40.3327,228700.0
2007-06-20 09:35:00,58.29,58.37,58.25,58.3,142200.0,40.3258,40.3811,40.2981,40.3327,142200.0
2007-06-20 09:40:00,58.3,58.4,58.29,58.37,213800.0,40.3327,40.4019,40.3258,40.3811,213800.0
2007-06-20 09:45:00,58.36,58.37,58.35,58.36,137400.0,40.3742,40.3811,40.3673,40.3742,137400.0
2007-06-20 09:50:00,58.37,58.47,58.35,58.4,302000.0,40.3811,40.4503,40.3673,40.4019,302000.0
2007-06-20 09:55:00,58.4,58.4,58.25,58.25,185400.0,40.4019,40.4019,40.2981,40.2981,185400.0
2007-06-20 10:00:00,58.26,58.3,58.25,58.26,194900.0,40.305,40.3327,40.2981,40.305,194900.0
2007-06-20 10:05:00,58.25,58.3,58.25,58.27,75300.0,40.2981,40.3327,40.2981,40.312,75300.0
2007-06-20 10:10:00,58.27,58.29,58.25,58.27,283600.0,40.312,40.3258,40.2981,40.312,283600.0
2007-06-20 10:15:00,58.26,58.44,58.26,58.42,197300.0,40.305,40.4296,40.305,40.4157,197300.0
2007-06-20 10:20:00,58.44,58.49,58.43,58.49,114000.0,40.4296,40.4642,40.4227,40.4642,114000.0
2007-06-20 10:25:00,58.49,58.56,58.44,58.55,103600.0,40.4642,40.5126,40.4296,40.5057,103600.0
2007-06-20 10:30:00,58.55,58.61,58.5,58.56,154000.0,40.5057,40.5472,40.4711,40.5126,154000.0
2007-06-20 10:35:00,58.59,58.59,58.5,58.5,85400.0,40.5333,40.5333,40.4711,40.4711,85400.0
2007-06-20 10:40:00,58.5,58.57,58.5,58.55,87300.0,40.4711,40.5195,40.4711,40.5057,87300.0
2007-06-20 10:45:00,58.55,58.56,58.55,58.55,64000.0,40.5057,40.5126,40.5057,40.5057,64000.0
2007-06-20 10:50:00,58.56,58.56,58.5,58.5,72300.0,40.5126,40.5126,40.4711,40.4711,72300.0
2007-06-20 10:55:00,58.5,58.52,58.49,58.5,122300.0,40.4711,40.4849,40.4642,40.4711,122300.0
2007-06-20 11:00:00,58.5,58.51,58.5,58.5,181200.0,40.4711,40.478,40.4711,40.4711,181200.0
2007-06-20 11:05:00,58.5,58.52,58.49,58.52,143500.0,40.4711,40.4849,40.4642,40.4849,143500.0
2007-06-20 11:10:00,58.51,58.55,58.5,58.55,172400.0,40.478,40.5057,40.4711,40.5057,172400.0
2007-06-20 11:15:00,58.55,58.6,58.54,58.6,26500.0,40.5057,40.5403,40.4988,40.5403,26500.0
2007-06-20 11:20:00,58.6,58.67,58.51,58.66,132400.0,40.5403,40.5887,40.478,40.5818,132400.0
2007-06-20 11:25:00,58.66,58.66,58.6,58.6,76000.0,40.5818,40.5818,40.5403,40.5403,76000.0
2007-06-20 11:30:00,58.61,58.63,58.58,58.6,118500.0,40.5472,40.561,40.5264,40.5403,118500.0
2007-06-20 11:35:00,58.6,58.63,58.56,58.6,162300.0,40.5403,40.561,40.5126,40.5403,162300.0
2007-06-20 11:40:00,58.6,58.7,58.58,58.66,254800.0,40.5403,40.6094,40.5264,40.5818,254800.0
2007-06-20 11:45:00,58.66,58.66,58.61,58.62,45300.0,40.5818,40.5818,40.5472,40.5541,45300.0
2007-06-20 11:50:00,58.62,58.65,58.61,58.62,52300.0,40.5541,40.5748,40.5472,40.5541,52300.0
2007-06-20 11:55:00,58.63,58.64,58.61,58.62,78000.0,40.561,40.5679,40.5472,40.5541,78000.0
2007-06-20 12:00:00,58.62,58.63,58.4,58.43,183800.0,40.5541,40.561,40.4019,40.4227,183800.0
2007-06-20 12:05:00,58.42,58.49,58.4,58.42,48100.0,40.4157,40.4642,40.4019,40.4157,48100.0
2007-06-20 12:10:00,58.41,58.45,58.4,58.45,33500.0,40.4088,40.4365,40.4019,40.4365,33500.0
2007-06-20 12:15:00,58.45,58.46,58.41,58.42,55000.0,40.4365,40.4434,40.4088,40.4157,55000.0
2007-06-20 12:20:00,58.42,58.45,58.29,58.38,396500.0,40.4157,40.4365,40.3258,40.3881,396500.0
2007-06-20 12:25:00,58.38,58.48,58.33,58.35,183500.0,40.3881,40.4572,40.3535,40.3673,183500.0
2007-06-20 12:30:00,58.36,58.45,58.35,58.45,73700.0,40.3742,40.4365,40.3673,40.4365,73700.0
2007-06-20 12:35:00,58.44,58.53,58.44,58.52,51400.0,40.4296,40.4918,40.4296,40.4849,51400.0
2007-06-20 12:40:00,58.52,58.52,58.43,58.44,30100.0,40.4849,40.4849,40.4227,40.4296,30100.0
2007-06-20 12:45:00,58.45,58.45,58.39,58.41,90600.0,40.4365,40.4365,40.395,40.4088,90600.0
2007-06-20 12:50:00,58.41,58.41,58.4,58.4,32300.0,40.4088,40.4088,40.4019,40.4019,32300.0
2007-06-20 12:55:00,58.41,58.41,58.4,58.41,19500.0,40.4088,40.4088,40.4019,40.4088,19500.0
2007-06-20 13:00:00,58.4,58.44,58.38,58.44,91600.0,40.4019,40.4296,40.3881,40.4296,91600.0
2007-06-20 13:05:00,58.45,58.46,58.36,58.37,327200.0,40.4365,40.4434,40.3742,40.3811,327200.0
2007-06-20 13:10:00,58.38,58.39,58.28,58.29,165200.0,40.3881,40.395,40.3189,40.3258,165200.0
2007-06-20 13:15:00,58.29,58.3,58.17,58.18,238900.0,40.3258,40.3327,40.2428,40.2497,238900.0
2007-06-20 13:20:00,58.18,58.2,58.11,58.11,197500.0,40.2497,40.2635,40.2013,40.2013,197500.0
2007-06-20 13:25:00,58.15,58.15,58.1,58.13,70400.0,40.2289,40.2289,40.1944,40.2151,70400.0
2007-06-20 13:30:00,58.12,58.28,58.12,58.24,99400.0,40.2082,40.3189,40.2082,40.2912,99400.0
2007-06-20 13:35:00,58.24,58.25,58.19,58.2,49900.0,40.2912,40.2981,40.2566,40.2635,49900.0
2007-06-20 13:40:00,58.2,58.21,58.17,58.2,56100.0,40.2635,40.2705,40.2428,40.2635,56100.0
2007-06-20 13:45:00,58.2,58.24,58.2,58.22,30400.0,40.2635,40.2912,40.2635,40.2774,30400.0
2007-06-20 13:50:00,58.22,58.22,58.17,58.17,79700.0,40.2774,40.2774,40.2428,40.2428,79700.0
2007-06-20 13:55:00,58.17,58.17,58.05,58.05,49900.0,40.2428,40.2428,40.1598,40.1598,49900.0
2007-06-20 14:00:00,58.06,58.1,58.05,58.09,31900.0,40.1667,40.1944,40.1598,40.1874,31900.0
2007-06-20 14:05:00,58.1,58.23,58.09,58.21,71900.0,40.1944,40.2843,40.1874,40.2705,71900.0
2007-06-20 14:10:00,58.22,58.22,58.08,58.11,54000.0,40.2774,40.2774,40.1805,40.2013,54000.0
2007-06-20 14:15:00,58.12,58.12,58.08,58.1,52900.0,40.2082,40.2082,40.1805,40.1944,52900.0
2007-06-20 14:20:00,58.1,58.12,58.08,58.09,862200.0,40.1944,40.2082,40.1805,40.1874,862200.0
2007-06-20 14:25:00,58.09,58.1,58.05,58.05,90100.0,40.1874,40.1944,40.1598,40.1598,90100.0
2007-06-20 14:30:00,58.05,58.16,58.05,58.09,329000.0,40.1598,40.2359,40.1598,40.1874,329000.0
2007-06-20 14:35:00,58.08,58.1,58.0,58.02,125400.0,40.1805,40.1944,40.1252,40.139,125400.0
2007-06-20 14:40:00,58.02,58.03,57.99,58.02,277700.0,40.139,40.1459,40.1183,40.139,277700.0
2007-06-20 14:45:00,58.01,58.06,58.0,58.04,143300.0,40.1321,40.1667,40.1252,40.1528,143300.0
2007-06-20 14:50:00,58.03,58.04,57.99,58.0,187400.0,40.1459,40.1528,40.1183,40.1252,187400.0
2007-06-20 14:55:00,58.0,58.01,57.95,57.96,53400.0,40.1252,40.1321,40.0906,40.0975,53400.0
2007-06-20 15:00:00,57.96,57.97,57.81,57.84,135400.0,40.0975,40.1044,39.9937,40.0145,135400.0
2007-06-20 15:05:00,57.84,57.95,57.79,57.79,135800.0,40.0145,40.0906,39.9799,39.9799,135800.0
2007-06-20 15:10:00,57.8,57.88,57.79,57.86,124800.0,39.9868,40.0422,39.9799,40.0283,124800.0
2007-06-20 15:15:00,57.87,57.89,57.8,57.8,121700.0,40.0352,40.0491,39.9868,39.9868,121700.0
2007-06-20 15:20:00,57.8,57.88,57.78,57.81,97000.0,39.9868,40.0422,39.973,39.9937,97000.0
2007-06-20 15:25:00,57.81,57.98,57.81,57.87,93100.0,39.9937,40.1113,39.9937,40.0352,93100.0
2007-06-20 15:30:00,57.87,57.92,57.8,57.87,104300.0,40.0352,40.0698,39.9868,40.0352,104300.0
2007-06-20 15:35:00,57.86,57.89,57.8,57.81,182100.0,40.0283,40.0491,39.9868,39.9937,182100.0
2007-06-20 15:40:00,57.81,57.81,57.75,57.76,155000.0,39.9937,39.9937,39.9522,39.9591,155000.0
2007-06-20 15:45:00,57.76,57.79,57.75,57.75,350700.0,39.9591,39.9799,39.9522,39.9522,350700.0
2007-06-20 15:50:00,57.76,57.86,57.71,57.72,289600.0,39.9591,40.0283,39.9245,39.9315,289600.0
2007-06-20 15:55:00,57.73,57.73,57.58,57.7,360100.0,39.9384,39.9384,39.8346,39.9176,360100.0
2007-06-21 09:30:00,57.58,57.84,57.55,57.8,115600.0,39.8346,40.0145,39.8139,39.9868,115600.0
2007-06-21 09:35:00,57.81,57.92,57.8,57.82,221000.0,39.9937,40.0698,39.9868,40.0006,221000.0
2007-06-21 09:40:00,57.81,57.86,57.8,57.83,243900.0,39.9937,40.0283,39.9868,40.0076,243900.0
2007-06-21 09:45:00,57.84,57.94,57.83,57.89,180200.0,40.0145,40.0837,40.0076,40.0491,180200.0
2007-06-21 09:50:00,57.89,57.98,57.89,57.95,121000.0,40.0491,40.1113,40.0491,40.0906,121000.0
2007-06-21 09:55:00,57.95,57.99,57.84,57.9,242700.0,40.0906,40.1183,40.0145,40.056,242700.0
2007-06-21 10:00:00,57.9,57.93,57.7,57.76,477200.0,40.056,40.0767,39.9176,39.9591,477200.0
2007-06-21 10:05:00,57.76,57.85,57.71,57.75,302100.0,39.9591,40.0214,39.9245,39.9522,302100.0
2007-06-21 10:10:00,57.74,57.75,57.56,57.58,187900.0,39.9453,39.9522,39.8208,39.8346,187900.0
2007-06-21 10:15:00,57.59,57.67,57.5,57.58,307300.0,39.8415,39.8969,39.7793,39.8346,307300.0
2007-06-21 10:20:00,57.57,57.72,57.56,57.67,190400.0,39.8277,39.9315,39.8208,39.8969,190400.0
2007-06-21 10:25:00,57.68,57.87,57.68,57.77,232400.0,39.9038,40.0352,39.9038,39.9661,232400.0
2007-06-21 10:30:00,57.77,57.79,57.66,57.67,124100.0,39.9661,39.9799,39.89,39.8969,124100.0
2007-06-21 10:35:00,57.66,57.69,57.6,57.64,101200.0,39.89,39.9107,39.8484,39.8761,101200.0
2007-06-21 10:40:00,57.64,57.78,57.64,57.72,137500.0,39.8761,39.973,39.8761,39.9315,137500.0
2007-06-21 10:45:00,57.72,58.05,57.72,58.0,254100.0,39.9315,40.1598,39.9315,40.1252,254100.0
2007-06-21 10:50:00,58.0,58.07,57.99,58.03,688800.0,40.1252,40.1736,40.1183,40.1459,688800.0
2007-06-21 10:55:00,58.03,58.2,57.91,57.98,154900.0,40.1459,40.2635,40.0629,40.1113,154900.0
2007-06-21 11:00:00,57.99,58.03,57.87,57.87,166100.0,40.1183,40.1459,40.0352,40.0352,166100.0
2007-06-21 11:05:00,57.86,58.0,57.8,57.82,287900.0,40.0283,40.1252,39.9868,40.0006,287900.0
2007-06-21 11:10:00,57.82,57.85,57.72,57.76,200600.0,40.0006,40.0214,39.9315,39.9591,200600.0
2007-06-21 11:15:00,57.75,57.77,57.65,57.75,102700.0,39.9522,39.9661,39.883,39.9522,102700.0
2007-06-21 11:20:00,57.75,57.8,57.72,57.79,72000.0,39.9522,39.9868,39.9315,39.9799,72000.0
2007-06-21 11:25:00,57.79,57.8,57.66,57.68,101300.0,39.9799,39.9868,39.89,39.9038,101300.0
2007-06-21 11:30:00,57.68,57.73,57.64,57.72,72400.0,39.9038,39.9384,39.8761,39.9315,72400.0
2007-06-21 11:35:00,57.72,57.72,57.54,57.55,246300.0,39.9315,39.9315,39.8069,39.8139,246300.0
2007-06-21 11:40:00,57.54,57.75,57.38,57.4,263400.0,39.8069,39.9522,39.6962,39.7101,263400.0
2007-06-21 11:45:00,57.4,57.41,57.2,57.25,481500.0,39.7101,39.717,39.5717,39.6063,481500.0
2007-06-21 11:50:00,57.24,57.25,57.14,57.2,209500.0,39.5994,39.6063,39.5302,39.5717,209500.0
2007-06-21 11:55:00,57.2,57.2,57.02,57.15,227000.0,39.5717,39.5717,39.4472,39.5371,227000.0
2007-06-21 12:00:00,57.16,57.41,57.13,57.39,288100.0,39.544,39.717,39.5233,39.7032,288100.0
2007-06-21 12:05:00,57.37,57.42,57.3,57.35,212100.0,39.6893,39.7239,39.6409,39.6755,212100.0
2007-06-21 12:10:00,57.35,57.35,57.15,57.2,157800.0,39.6755,39.6755,39.5371,39.5717,157800.0
2007-06-21 12:15:00,57.21,57.22,57.03,57.05,87800.0,39.5786,39.5856,39.4541,39.4679,87800.0
2007-06-21 12:20:00,57.04,57.22,56.98,57.02,177800.0,39.461,39.5856,39.4195,39.4472,177800.0
2007-06-21 12:25:00,57.03,57.1,57.01,57.1,89600.0,39.4541,39.5025,39.4403,39.5025,89600.0
2007-06-21 12:30:00,57.1,57.11,57.01,57.11,72900.0,39.5025,39.5095,39.4403,39.5095,72900.0
2007-06-21 12:35:00,57.11,57.16,57.05,57.16,66000.0,39.5095,39.544,39.4679,39.544,66000.0
2007-06-21 12:40:00,57.15,57.16,57.08,57.12,102500.0,39.5371,39.544,39.4887,39.5164,102500.0
2007-06-21 12:45:00,57.12,57.22,57.12,57.15,107600.0,39.5164,39.5856,39.5164,39.5371,107600.0
2007-06-21 12:50:00,57.17,57.23,57.14,57.18,36600.0,39.551,39.5925,39.5302,39.5579,36600.0
2007-06-21 12:55:00,57.18,57.25,57.18,57.24,44800.0,39.5579,39.6063,39.5579,39.5994,44800.0
2007-06-21 13:00:00,57.24,57.29,57.23,57.26,51400.0,39.5994,39.634,39.5925,39.6132,51400.0
2007-06-21 13:05:00,57.26,57.43,57.26,57.43,85200.0,39.6132,39.7308,39.6132,39.7308,85200.0
2007-06-21 13:10:00,57.43,57.5,57.37,57.4,103700.0,39.7308,39.7793,39.6893,39.7101,103700.0
2007-06-21 13:15:00,57.4,57.59,57.35,57.52,119500.0,39.7101,39.8415,39.6755,39.7931,119500.0
2007-06-21 13:20:00,57.51,57.59,57.5,57.54,85000.0,39.7862,39.8415,39.7793,39.8069,85000.0
2007-06-21 13:25:00,57.54,57.62,57.53,57.61,244100.0,39.8069,39.8623,39.8,39.8554,244100.0
2007-06-21 13:30:00,57.61,57.73,57.61,57.68,137700.0,39.8554,39.9384,39.8554,39.9038,137700.0
2007-06-21 13:35:00,57.69,57.74,57.66,57.68,78200.0,39.9107,39.9453,39.89,39.9038,78200.0
2007-06-21 13:40:00,57.68,57.75,57.67,57.75,88700.0,39.9038,39.9522,39.8969,39.9522,88700.0
2007-06-21 13:45:00,57.76,57.77,57.69,57.73,86700.0,39.9591,39.9661,39.9107,39.9384,86700.0
2007-06-21 13:50:00,57.72,57.78,57.65,57.77,140600.0,39.9315,39.973,39.883,39.9661,140600.0
2007-06-21 13:55:00,57.78,57.79,57.68,57.75,97100.0,39.973,39.9799,39.9038,39.9522,97100.0
2007-06-21 14:00:00,57.75,57.75,57.64,57.69,134300.0,39.9522,39.9522,39.8761,39.9107,134300.0
2007-06-21 14:05:00,57.69,57.69,57.63,57.65,65600.0,39.9107,39.9107,39.8692,39.883,65600.0
2007-06-21 14:10:00,57.65,57.65,57.53,57.53,61800.0,39.883,39.883,39.8,39.8,61800.0
2007-06-21 14:15:00,57.53,57.65,57.52,57.64,72200.0,39.8,39.883,39.7931,39.8761,72200.0
2007-06-21 14:20:00,57.64,57.64,57.55,57.58,36100.0,39.8761,39.8761,39.8139,39.8346,36100.0
2007-06-21 14:25:00,57.58,57.62,57.57,57.61,86900.0,39.8346,39.8623,39.8277,39.8554,86900.0
2007-06-21 14:30:00,57.6,57.6,57.48,57.49,118600.0,39.8484,39.8484,39.7654,39.7723,118600.0
2007-06-21 14:35:00,57.5,57.52,57.33,57.35,148900.0,39.7793,39.7931,39.6617,39.6755,148900.0
2007-06-21 14:40:00,57.36,57.39,57.31,57.37,80700.0,39.6824,39.7032,39.6478,39.6893,80700.0
2007-06-21 14:45:00,57.36,57.37,57.25,57.26,118900.0,39.6824,39.6893,39.6063,39.6132,118900.0
2007-06-21 14:50:00,57.26,57.35,57.26,57.31,143800.0,39.6132,39.6755,39.6132,39.6478,143800.0
2007-06-21 14:55:00,57.31,57.34,57.27,57.3,114100.0,39.6478,39.6686,39.6201,39.6409,114100.0
2007-06-21 15:00:00,57.3,57.36,57.29,57.35,142000.0,39.6409,39.6824,39.634,39.6755,142000.0
2007-06-21 15:05:00,57.35,57.35,57.28,57.32,127800.0,39.6755,39.6755,39.6271,39.6547,127800.0
2007-06-21 15:10:00,57.31,57.32,57.23,57.29,181500.0,39.6478,39.6547,39.5925,39.634,181500.0
2007-06-21 15:15:00,57.29,57.33,57.23,57.23,170100.0,39.634,39.6617,39.5925,39.5925,170100.0
2007-06-21 15:20:00,57.24,57.32,57.21,57.32,169400.0,39.5994,39.6547,39.5786,39.6547,169400.0
2007-06-21 15:25:00,57.31,57.38,57.3,57.37,269200.0,39.6478,39.6962,39.6409,39.6893,269200.0
2007-06-21 15:30:00,57.37,57.43,57.36,57.37,186700.0,39.6893,39.7308,39.6824,39.6893,186700.0
2007-06-21 15:35:00,57.37,57.37,57.32,57.32,183200.0,39.6893,39.6893,39.6547,39.6547,183200.0
2007-06-21 15:40:00,57.33,57.37,57.31,57.36,340500.0,39.6617,39.6893,39.6478,39.6824,340500.0
2007-06-21 15:45:00,57.37,57.42,57.33,57.39,289900.0,39.6893,39.7239,39.6617,39.7032,289900.0
2007-06-21 15:50:00,57.39,57.4,57.26,57.29,312900.0,39.7032,39.7101,39.6132,39.634,312900.0
2007-06-21 15:55:00,57.3,57.32,57.26,57.27,388100.0,39.6409,39.6547,39.6132,39.6201,388100.0
2007-06-22 09:30:00,56.71,56.82,56.4,56.66,710400.0,39.2327,39.3088,39.0183,39.1981,710400.0
2007-06-22 09:35:00,56.67,56.92,56.61,56.73,579600.0,39.2051,39.378,39.1636,39.2466,579600.0
2007-06-22 09:40:00,56.73,56.92,56.65,56.87,412900.0,39.2466,39.378,39.1912,39.3434,412900.0
2007-06-22 09:45:00,56.89,57.0,56.79,56.8,176500.0,39.3573,39.4334,39.2881,39.295,176500.0
2007-06-22 09:50:00,56.81,56.96,56.79,56.96,154900.0,39.3019,39.4057,39.2881,39.4057,154900.0
2007-06-22 09:55:00,56.95,57.02,56.91,56.97,142000.0,39.3988,39.4472,39.3711,39.4126,142000.0
2007-06-22 10:00:00,56.98,57.04,56.92,56.99,245400.0,39.4195,39.461,39.378,39.4264,245400.0
2007-06-22 10:05:00,56.99,57.13,56.98,57.08,241200.0,39.4264,39.5233,39.4195,39.4887,241200.0
2007-06-22 10:10:00,57.15,57.15,56.9,57.02,150600.0,39.5371,39.5371,39.3642,39.4472,150600.0
2007-06-22 10:15:00,57.01,57.03,56.98,56.98,62300.0,39.4403,39.4541,39.4195,39.4195,62300.0
2007-06-22 10:20:00,56.98,56.99,56.91,56.93,54200.0,39.4195,39.4264,39.3711,39.3849,54200.0
2007-06-22 10:25:00,56.94,56.94,56.83,56.85,58200.0,39.3918,39.3918,39.3157,39.3296,58200.0
2007-06-22 10:30:00,56.84,56.84,56.73,56.77,169300.0,39.3227,39.3227,39.2466,39.2742,169300.0
2007-06-22 10:35:00,56.76,56.9,56.76,56.87,122300.0,39.2673,39.3642,39.2673,39.3434,122300.0
2007-06-22 10:40:00,56.87,56.92,56.82,56.89,132300.0,39.3434,39.378,39.3088,39.3573,132300.0
2007-06-22 10:45:00,56.88,56.95,56.83,56.9,138800.0,39.3503,39.3988,39.3157,39.3642,138800.0
2007-06-22 10:50:00,56.91,57.07,56.87,57.0,104500.0,39.3711,39.4818,39.3434,39.4334,104500.0
2007-06-22 10:55:00,57.0,57.07,56.84,56.87,54700.0,39.4334,39.4818,39.3227,39.3434,54700.0
2007-06-22 11:00:00,56.86,56.86,56.77,56.81,94900.0,39.3365,39.3365,39.2742,39.3019,94900.0
2007-06-22 11:05:00,56.82,56.83,56.66,56.67,193400.0,39.3088,39.3157,39.1981,39.2051,193400.0
2007-06-22 11:10:00,56.68,56.69,56.63,56.67,272400.0,39.212,39.2189,39.1774,39.2051,272400.0
2007-06-22 11:15:00,56.68,56.69,56.56,56.58,229500.0,39.212,39.2189,39.129,39.1428,229500.0
2007-06-22 11:20:00,56.58,56.58,56.52,56.56,134800.0,39.1428,39.1428,39.1013,39.129,134800.0
2007-06-22 11:25:00,56.54,56.74,56.54,56.6,168800.0,39.1151,39.2535,39.1151,39.1566,168800.0
2007-06-22 11:30:00,56.61,56.72,56.59,56.66,201500.0,39.1636,39.2396,39.1497,39.1981,201500.0
2007-06-22 11:35:00,56.66,56.71,56.57,56.71,87400.0,39.1981,39.2327,39.1359,39.2327,87400.0
2007-06-22 11:40:00,56.71,56.72,56.54,56.58,154100.0,39.2327,39.2396,39.1151,39.1428,154100.0
2007-06-22 11:45:00,56.58,56.59,56.33,56.4,281400.0,39.1428,39.1497,38.9698,39.0183,281400.0
2007-06-22 11:50:00,56.39,56.4,56.3,56.34,154200.0,39.0114,39.0183,38.9491,38.9768,154200.0
2007-06-22 11:55:00,56.35,56.5,56.35,56.48,88900.0,38.9837,39.0875,38.9837,39.0736,88900.0
2007-06-22 12:00:00,56.49,56.5,56.41,56.48,64700.0,39.0805,39.0875,39.0252,39.0736,64700.0
2007-06-22 12:05:00,56.48,56.52,56.41,56.43,88200.0,39.0736,39.1013,39.0252,39.039,88200.0
2007-06-22 12:10:00,56.44,56.44,56.25,56.25,179900.0,39.0459,39.0459,38.9145,38.9145,179900.0
2007-06-22 12:15:00,56.25,56.27,56.15,56.2,136200.0,38.9145,38.9283,38.8453,38.8799,136200.0
2007-06-22 12:20:00,56.2,56.23,56.14,56.18,186500.0,38.8799,38.9007,38.8384,38.8661,186500.0
2007-06-22 12:25:00,56.18,56.19,56.04,56.05,200500.0,38.8661,38.873,38.7692,38.7761,200500.0
2007-06-22 12:30:00,56.06,56.18,56.0,56.18,196900.0,38.7831,38.8661,38.7415,38.8661,196900.0
2007-06-22 12:35:00,56.18,56.23,56.01,56.15,204400.0,38.8661,38.9007,38.7485,38.8453,204400.0
2007-06-22 12:40:00,56.16,56.25,56.07,56.24,118300.0,38.8522,38.9145,38.79,38.9076,118300.0
2007-06-22 12:45:00,56.24,56.27,56.12,56.25,46500.0,38.9076,38.9283,38.8246,38.9145,46500.0
2007-06-22 12:50:00,56.25,56.3,56.15,56.18,104200.0,38.9145,38.9491,38.8453,38.8661,104200.0
2007-06-22 12:55:00,56.17,56.21,56.12,56.21,127700.0,38.8592,38.8868,38.8246,38.8868,127700.0
2007-06-22 13:00:00,56.2,56.21,56.03,56.06,77000.0,38.8799,38.8868,38.7623,38.7831,77000.0
2007-06-22 13:05:00,56.05,56.17,55.99,56.11,157900.0,38.7761,38.8592,38.7346,38.8176,157900.0
2007-06-22 13:10:00,56.11,56.23,56.1,56.17,73400.0,38.8176,38.9007,38.8107,38.8592,73400.0
2007-06-22 13:15:00,56.16,56.25,56.12,56.21,126700.0,38.8522,38.9145,38.8246,38.8868,126700.0
2007-06-22 13:20:00,56.21,56.37,56.2,56.37,135300.0,38.8868,38.9975,38.8799,38.9975,135300.0
2007-06-22 13:25:00,56.37,56.45,56.32,56.33,178600.0,38.9975,39.0529,38.9629,38.9698,178600.0
2007-06-22 13:30:00,56.34,56.39,56.25,56.3,80900.0,38.9768,39.0114,38.9145,38.9491,80900.0
2007-06-22 13:35:00,56.3,56.34,56.23,56.33,100700.0,38.9491,38.9768,38.9007,38.9698,100700.0
2007-06-22 13:40:00,56.34,56.38,56.29,56.35,72700.0,38.9768,39.0044,38.9422,38.9837,72700.0
2007-06-22 13:45:00,56.35,56.35,56.3,56.3,85700.0,38.9837,38.9837,38.9491,38.9491,85700.0
2007-06-22 13:50:00,56.3,56.4,56.28,56.39,265200.0,38.9491,39.0183,38.9353,39.0114,265200.0
2007-06-22 13:55:00,56.39,56.39,56.3,56.35,77800.0,39.0114,39.0114,38.9491,38.9837,77800.0
2007-06-22 14:00:00,56.34,56.35,56.21,56.32,71600.0,38.9768,38.9837,38.8868,38.9629,71600.0
2007-06-22 14:05:00,56.33,56.33,56.23,56.27,108900.0,38.9698,38.9698,38.9007,38.9283,108900.0
2007-06-22 14:10:00,56.28,56.28,56.18,56.2,164400.0,38.9353,38.9353,38.8661,38.8799,164400.0
2007-06-22 14:15:00,56.19,56.2,56.18,56.19,45300.0,38.873,38.8799,38.8661,38.873,45300.0
2007-06-22 14:20:00,56.2,56.23,56.11,56.14,110200.0,38.8799,38.9007,38.8176,38.8384,110200.0
2007-06-22 14:25:00,56.15,56.26,56.15,56.26,56400.0,38.8453,38.9214,38.8453,38.9214,56400.0
2007-06-22 14:30:00,56.26,56.36,56.25,56.29,150300.0,38.9214,38.9906,38.9145,38.9422,150300.0
2007-06-22 14:35:00,56.29,56.38,56.29,56.34,87500.0,38.9422,39.0044,38.9422,38.9768,87500.0
2007-06-22 14:40:00,56.35,56.37,56.23,56.28,175200.0,38.9837,38.9975,38.9007,38.9353,175200.0
2007-06-22 14:45:00,56.28,56.28,56.24,56.24,79400.0,38.9353,38.9353,38.9076,38.9076,79400.0
2007-06-22 14:50:00,56.23,56.34,56.22,56.28,187200.0,38.9007,38.9768,38.8937,38.9353,187200.0
2007-06-22 14:55:00,56.28,56.31,56.19,56.24,170800.0,38.9353,38.956,38.873,38.9076,170800.0
2007-06-22 15:00:00,56.25,56.29,56.23,56.26,89200.0,38.9145,38.9422,38.9007,38.9214,89200.0
2007-06-22 15:05:00,56.27,56.29,56.18,56.27,61900.0,38.9283,38.9422,38.8661,38.9283,61900.0
2007-06-22 15:10:00,56.28,56.36,56.24,56.35,56200.0,38.9353,38.9906,38.9076,38.9837,56200.0
2007-06-22 15:15:00,56.35,56.35,56.27,56.32,74700.0,38.9837,38.9837,38.9283,38.9629,74700.0
2007-06-22 15:20:00,56.32,56.38,56.23,56.34,96500.0,38.9629,39.0044,38.9007,38.9768,96500.0
2007-06-22 15:25:00,56.34,56.36,56.21,56.23,114400.0,38.9768,38.9906,38.8868,38.9007,114400.0
2007-06-22 15:30:00,56.22,56.26,56.22,56.25,132600.0,38.8937,38.9214,38.8937,38.9145,132600.0
2007-06-22 15:35:00,56.26,56.26,56.1,56.16,113200.0,38.9214,38.9214,38.8107,38.8522,113200.0
2007-06-22 15:40:00,56.16,56.18,56.07,56.07,172500.0,38.8522,38.8661,38.79,38.79,172500.0
2007-06-22 15:45:00,56.07,56.21,56.05,56.17,143800.0,38.79,38.8868,38.7761,38.8592,143800.0
2007-06-22 15:50:00,56.16,56.29,56.01,56.23,401300.0,38.8522,38.9422,38.7485,38.9007,401300.0
2007-06-22 15:55:00,56.23,56.35,56.18,56.22,436000.0,38.9007,38.9837,38.8661,38.8937,436000.0
2007-06-25 09:30:00,55.41,55.68,55.4,55.66,617500.0,38.3334,38.5202,38.3265,38.5063,617500.0
2007-06-25 09:35:00,55.66,55.72,55.48,55.66,249000.0,38.5063,38.5478,38.3818,38.5063,249000.0
2007-06-25 09:40:00,55.67,55.7,55.52,55.6,289100.0,38.5132,38.534,38.4095,38.4648,289100.0
2007-06-25 09:45:00,55.59,55.66,55.55,55.66,212700.0,38.4579,38.5063,38.4302,38.5063,212700.0
2007-06-25 09:50:00,55.64,55.65,55.55,55.62,155900.0,38.4925,38.4994,38.4302,38.4787,155900.0
2007-06-25 09:55:00,55.62,55.63,55.6,55.63,381300.0,38.4787,38.4856,38.4648,38.4856,381300.0
2007-06-25 10:00:00,55.62,55.75,55.59,55.67,210700.0,38.4787,38.5686,38.4579,38.5132,210700.0
2007-06-25 10:05:00,55.66,55.79,55.63,55.78,246100.0,38.5063,38.5963,38.4856,38.5893,246100.0
2007-06-25 10:10:00,55.78,55.93,55.72,55.92,251400.0,38.5893,38.6931,38.5478,38.6862,251400.0
2007-06-25 10:15:00,55.93,56.18,55.92,56.05,331400.0,38.6931,38.8661,38.6862,38.7761,331400.0
2007-06-25 10:20:00,56.04,56.1,55.99,56.01,96100.0,38.7692,38.8107,38.7346,38.7485,96100.0
2007-06-25 10:25:00,56.01,56.08,55.97,56.0,150000.0,38.7485,38.7969,38.7208,38.7415,150000.0
2007-06-25 10:30:00,56.01,56.1,56.0,56.05,142400.0,38.7485,38.8107,38.7415,38.7761,142400.0
2007-06-25 10:35:00,56.05,56.1,56.0,56.09,173800.0,38.7761,38.8107,38.7415,38.8038,173800.0
2007-06-25 10:40:00,56.1,56.14,55.98,56.02,200300.0,38.8107,38.8384,38.7277,38.7554,200300.0
2007-06-25 10:45:00,56.04,56.1,56.0,56.03,127100.0,38.7692,38.8107,38.7415,38.7623,127100.0
2007-06-25 10:50:00,56.03,56.05,56.0,56.05,52100.0,38.7623,38.7761,38.7415,38.7761,52100.0
2007-06-25 10:55:00,56.05,56.1,56.04,56.1,108000.0,38.7761,38.8107,38.7692,38.8107,108000.0
2007-06-25 11:00:00,56.09,56.16,56.03,56.06,110500.0,38.8038,38.8522,38.7623,38.7831,110500.0
2007-06-25 11:05:00,56.05,56.14,56.03,56.04,69300.0,38.7761,38.8384,38.7623,38.7692,69300.0
2007-06-25 11:10:00,56.05,56.05,56.0,56.03,460000.0,38.7761,38.7761,38.7415,38.7623,460000.0
2007-06-25 11:15:00,56.04,56.04,56.0,56.04,149200.0,38.7692,38.7692,38.7415,38.7692,149200.0
2007-06-25 11:20:00,56.03,56.04,55.92,55.92,160500.0,38.7623,38.7692,38.6862,38.6862,160500.0
2007-06-25 11:25:00,55.92,55.99,55.83,55.9,184200.0,38.6862,38.7346,38.6239,38.6724,184200.0
2007-06-25 11:30:00,55.89,55.99,55.89,55.95,69300.0,38.6654,38.7346,38.6654,38.707,69300.0
2007-06-25 11:35:00,55.96,55.96,55.95,55.96,31200.0,38.7139,38.7139,38.707,38.7139,31200.0
2007-06-25 11:40:00,55.96,55.96,55.93,55.96,83600.0,38.7139,38.7139,38.6931,38.7139,83600.0
2007-06-25 11:45:00,55.96,56.03,55.95,56.01,115600.0,38.7139,38.7623,38.707,38.7485,115600.0
2007-06-25 11:50:00,56.0,56.02,56.0,56.01,89500.0,38.7415,38.7554,38.7415,38.7485,89500.0
2007-06-25 11:55:00,56.01,56.02,56.0,56.0,28100.0,38.7485,38.7554,38.7415,38.7415,28100.0
2007-06-25 12:00:00,56.01,56.01,55.93,55.93,111800.0,38.7485,38.7485,38.6931,38.6931,111800.0
2007-06-25 12:05:00,55.93,56.0,55.93,56.0,65300.0,38.6931,38.7415,38.6931,38.7415,65300.0
2007-06-25 12:10:00,56.0,56.01,55.75,56.0,121500.0,38.7415,38.7485,38.5686,38.7415,121500.0
2007-06-25 12:15:00,56.0,56.0,55.97,55.98,68500.0,38.7415,38.7415,38.7208,38.7277,68500.0
2007-06-25 12:20:00,55.97,55.97,55.94,55.95,80000.0,38.7208,38.7208,38.7,38.707,80000.0
2007-06-25 12:25:00,55.95,55.97,55.9,55.95,104900.0,38.707,38.7208,38.6724,38.707,104900.0
2007-06-25 12:30:00,55.95,55.99,55.94,55.96,97000.0,38.707,38.7346,38.7,38.7139,97000.0
2007-06-25 12:35:00,55.96,55.98,55.95,55.98,70600.0,38.7139,38.7277,38.707,38.7277,70600.0
2007-06-25 12:40:00,55.97,55.98,55.97,55.97,36700.0,38.7208,38.7277,38.7208,38.7208,36700.0
2007-06-25 12:45:00,55.98,55.98,55.97,55.98,39900.0,38.7277,38.7277,38.7208,38.7277,39900.0
2007-06-25 12:50:00,55.98,56.0,55.97,55.99,64200.0,38.7277,38.7415,38.7208,38.7346,64200.0
2007-06-25 12:55:00,55.99,56.0,55.93,55.93,50900.0,38.7346,38.7415,38.6931,38.6931,50900.0
2007-06-25 13:00:00,55.93,55.96,55.91,55.96,83100.0,38.6931,38.7139,38.6793,38.7139,83100.0
2007-06-25 13:05:00,55.96,55.99,55.95,55.99,44800.0,38.7139,38.7346,38.707,38.7346,44800.0
2007-06-25 13:10:00,55.98,56.0,55.95,56.0,75300.0,38.7277,38.7415,38.707,38.7415,75300.0
2007-06-25 13:15:00,55.99,56.0,55.94,55.95,82700.0,38.7346,38.7415,38.7,38.707,82700.0
2007-06-25 13:20:00,55.95,55.97,55.92,55.94,167300.0,38.707,38.7208,38.6862,38.7,167300.0
2007-06-25 13:25:00,55.95,55.97,55.87,55.87,72500.0,38.707,38.7208,38.6516,38.6516,72500.0
2007-06-25 13:30:00,55.88,55.97,55.87,55.95,83300.0,38.6585,38.7208,38.6516,38.707,83300.0
2007-06-25 13:35:00,55.95,56.01,55.95,56.0,202800.0,38.707,38.7485,38.707,38.7415,202800.0
2007-06-25 13:40:00,56.0,56.01,55.96,56.0,40600.0,38.7415,38.7485,38.7139,38.7415,40600.0
2007-06-25 13:45:00,56.0,56.0,55.97,56.0,77200.0,38.7415,38.7415,38.7208,38.7415,77200.0
2007-06-25 13:50:00,56.0,56.02,55.98,55.99,62400.0,38.7415,38.7554,38.7277,38.7346,62400.0
2007-06-25 13:55:00,55.99,55.99,55.98,55.98,46100.0,38.7346,38.7346,38.7277,38.7277,46100.0
2007-06-25 14:00:00,55.97,55.98,55.95,55.97,70700.0,38.7208,38.7277,38.707,38.7208,70700.0
2007-06-25 14:05:00,55.97,56.0,55.97,56.0,62700.0,38.7208,38.7415,38.7208,38.7415,62700.0
2007-06-25 14:10:00,56.0,56.0,55.94,55.99,95600.0,38.7415,38.7415,38.7,38.7346,95600.0
2007-06-25 14:15:00,55.99,55.99,55.86,55.88,214400.0,38.7346,38.7346,38.6447,38.6585,214400.0
2007-06-25 14:20:00,55.88,55.9,55.86,55.87,119500.0,38.6585,38.6724,38.6447,38.6516,119500.0
2007-06-25 14:25:00,55.87,55.9,55.81,55.81,139600.0,38.6516,38.6724,38.6101,38.6101,139600.0
2007-06-25 14:30:00,55.81,55.86,55.69,55.71,350000.0,38.6101,38.6447,38.5271,38.5409,350000.0
2007-06-25 14:35:00,55.71,55.92,55.67,55.78,302100.0,38.5409,38.6862,38.5132,38.5893,302100.0
2007-06-25 14:40:00,55.77,55.81,55.62,55.73,144600.0,38.5824,38.6101,38.4787,38.5548,144600.0
2007-06-25 14:45:00,55.72,55.78,55.62,55.66,145600.0,38.5478,38.5893,38.4787,38.5063,145600.0
2007-06-25 14:50:00,55.66,55.8,55.64,55.71,149200.0,38.5063,38.6032,38.4925,38.5409,149200.0
2007-06-25 14:55:00,55.71,55.73,55.68,55.71,115900.0,38.5409,38.5548,38.5202,38.5409,115900.0
2007-06-25 15:00:00,55.71,55.73,55.67,55.69,141500.0,38.5409,38.5548,38.5132,38.5271,141500.0
2007-06-25 15:05:00,55.69,55.76,55.64,55.7,231200.0,38.5271,38.5755,38.4925,38.534,231200.0
2007-06-25 15:10:00,55.7,55.71,55.63,55.68,162100.0,38.534,38.5409,38.4856,38.5202,162100.0
2007-06-25 15:15:00,55.68,55.73,55.6,55.6,207100.0,38.5202,38.5548,38.4648,38.4648,207100.0
2007-06-25 15:20:00,55.6,55.81,55.6,55.77,135200.0,38.4648,38.6101,38.4648,38.5824,135200.0
2007-06-25 15:25:00,55.77,55.83,55.77,55.83,108700.0,38.5824,38.6239,38.5824,38.6239,108700.0
2007-06-25 15:30:00,55.82,55.9,55.81,55.9,98300.0,38.617,38.6724,38.6101,38.6724,98300.0
2007-06-25 15:35:00,55.9,55.92,55.81,55.82,101700.0,38.6724,38.6862,38.6101,38.617,101700.0
2007-06-25 15:40:00,55.81,55.86,55.79,55.84,365800.0,38.6101,38.6447,38.5963,38.6309,365800.0
2007-06-25 15:45:00,55.84,55.85,55.78,55.8,212400.0,38.6309,38.6378,38.5893,38.6032,212400.0
2007-06-25 15:50:00,55.81,55.85,55.79,55.8,207600.0,38.6101,38.6378,38.5963,38.6032,207600.0
2007-06-25 15:55:00,55.8,55.91,55.79,55.86,308400.0,38.6032,38.6793,38.5963,38.6447,308400.0
2007-06-26 09:30:00,55.81,55.85,55.57,55.6,293400.0,38.6101,38.6378,38.4441,38.4648,293400.0
2007-06-26 09:35:00,55.61,55.66,55.55,55.6,146700.0,38.4717,38.5063,38.4302,38.4648,146700.0
2007-06-26 09:40:00,55.59,55.6,55.57,55.58,117000.0,38.4579,38.4648,38.4441,38.451,117000.0
2007-06-26 09:45:00,55.58,55.59,55.52,55.54,138000.0,38.451,38.4579,38.4095,38.4233,138000.0
2007-06-26 09:50:00,55.53,55.55,55.47,55.49,178600.0,38.4164,38.4302,38.3749,38.3887,178600.0
2007-06-26 09:55:00,55.49,55.57,55.49,55.56,147100.0,38.3887,38.4441,38.3887,38.4371,147100.0
2007-06-26 10:00:00,55.56,55.84,55.5,55.52,235800.0,38.4371,38.6309,38.3956,38.4095,235800.0
2007-06-26 10:05:00,55.52,55.56,55.41,55.52,145600.0,38.4095,38.4371,38.3334,38.4095,145600.0
2007-06-26 10:10:00,55.52,55.57,55.34,55.36,233500.0,38.4095,38.4441,38.2849,38.2988,233500.0
2007-06-26 10:15:00,55.36,55.45,55.32,55.38,188900.0,38.2988,38.361,38.2711,38.3126,188900.0
2007-06-26 10:20:00,55.38,55.42,55.29,55.34,158200.0,38.3126,38.3403,38.2504,38.2849,158200.0
2007-06-26 10:25:00,55.33,55.37,55.23,55.25,300600.0,38.278,38.3057,38.2088,38.2227,300600.0
2007-06-26 10:30:00,55.25,55.35,55.24,55.33,179300.0,38.2227,38.2919,38.2158,38.278,179300.0
2007-06-26 10:35:00,55.33,55.61,55.3,55.6,150600.0,38.278,38.4717,38.2573,38.4648,150600.0
2007-06-26 10:40:00,55.6,55.62,55.45,55.53,148600.0,38.4648,38.4787,38.361,38.4164,148600.0
2007-06-26 10:45:00,55.52,55.57,55.5,55.57,109400.0,38.4095,38.4441,38.3956,38.4441,109400.0
2007-06-26 10:50:00,55.57,55.71,55.57,55.67,163500.0,38.4441,38.5409,38.4441,38.5132,163500.0
2007-06-26 10:55:00,55.67,55.68,55.49,55.51,158800.0,38.5132,38.5202,38.3887,38.4026,158800.0
2007-06-26 11:00:00,55.53,55.57,55.35,55.39,111700.0,38.4164,38.4441,38.2919,38.3195,111700.0
2007-06-26 11:05:00,55.38,55.49,55.38,55.42,127100.0,38.3126,38.3887,38.3126,38.3403,127100.0
2007-06-26 11:10:00,55.42,55.49,55.26,55.31,239400.0,38.3403,38.3887,38.2296,38.2642,239400.0
2007-06-26 11:15:00,55.31,55.41,55.31,55.36,156400.0,38.2642,38.3334,38.2642,38.2988,156400.0
2007-06-26 11:20:00,55.35,55.4,55.3,55.39,97200.0,38.2919,38.3265,38.2573,38.3195,97200.0
2007-06-26 11:25:00,55.38,55.39,55.36,55.37,70200.0,38.3126,38.3195,38.2988,38.3057,70200.0
2007-06-26 11:30:00,55.37,55.45,55.34,55.43,104100.0,38.3057,38.361,38.2849,38.3472,104100.0
2007-06-26 11:35:00,55.41,55.61,55.41,55.59,109700.0,38.3334,38.4717,38.3334,38.4579,109700.0
2007-06-26 11:40:00,55.59,55.7,55.59,55.69,222800.0,38.4579,38.534,38.4579,38.5271,222800.0
2007-06-26 11:45:00,55.69,55.83,55.66,55.81,166400.0,38.5271,38.6239,38.5063,38.6101,166400.0
2007-06-26 11:50:00,55.81,55.83,55.74,55.77,102000.0,38.6101,38.6239,38.5617,38.5824,102000.0
2007-06-26 11:55:00,55.77,55.83,55.73,55.8,107500.0,38.5824,38.6239,38.5548,38.6032,107500.0
2007-06-26 12:00:00,55.8,55.91,55.8,55.81,65100.0,38.6032,38.6793,38.6032,38.6101,65100.0
2007-06-26 12:05:00,55.81,55.84,55.76,55.76,88200.0,38.6101,38.6309,38.5755,38.5755,88200.0
2007-06-26 12:10:00,55.75,55.78,55.65,55.72,131400.0,38.5686,38.5893,38.4994,38.5478,131400.0
2007-06-26 12:15:00,55.72,55.8,55.69,55.73,63400.0,38.5478,38.6032,38.5271,38.5548,63400.0
2007-06-26 12:20:00,55.72,55.83,55.72,55.8,63400.0,38.5478,38.6239,38.5478,38.6032,63400.0
2007-06-26 12:25:00,55.81,55.82,55.76,55.78,56400.0,38.6101,38.617,38.5755,38.5893,56400.0
2007-06-26 12:30:00,55.78,55.79,55.65,55.67,50100.0,38.5893,38.5963,38.4994,38.5132,50100.0
2007-06-26 12:35:00,55.66,55.69,55.5,55.55,95800.0,38.5063,38.5271,38.3956,38.4302,95800.0
2007-06-26 12:40:00,55.55,55.6,55.51,55.57,268400.0,38.4302,38.4648,38.4026,38.4441,268400.0
2007-06-26 12:45:00,55.56,55.6,55.53,55.6,46700.0,38.4371,38.4648,38.4164,38.4648,46700.0
2007-06-26 12:50:00,55.6,55.61,55.54,55.57,28400.0,38.4648,38.4717,38.4233,38.4441,28400.0
2007-06-26 12:55:00,55.56,55.57,55.49,55.52,40300.0,38.4371,38.4441,38.3887,38.4095,40300.0
2007-06-26 13:00:00,55.53,55.6,55.5,55.53,24100.0,38.4164,38.4648,38.3956,38.4164,24100.0
2007-06-26 13:05:00,55.53,55.58,55.53,55.56,69500.0,38.4164,38.451,38.4164,38.4371,69500.0
2007-06-26 13:10:00,55.56,55.68,55.56,55.62,46000.0,38.4371,38.5202,38.4371,38.4787,46000.0
2007-06-26 13:15:00,55.62,55.63,55.49,55.51,132100.0,38.4787,38.4856,38.3887,38.4026,132100.0
2007-06-26 13:20:00,55.5,55.55,55.49,55.54,91600.0,38.3956,38.4302,38.3887,38.4233,91600.0
2007-06-26 13:25:00,55.54,55.55,55.44,55.48,134300.0,38.4233,38.4302,38.3541,38.3818,134300.0
2007-06-26 13:30:00,55.48,55.53,55.3,55.35,74300.0,38.3818,38.4164,38.2573,38.2919,74300.0
2007-06-26 13:35:00,55.35,55.4,55.35,55.35,113800.0,38.2919,38.3265,38.2919,38.2919,113800.0
2007-06-26 13:40:00,55.35,55.36,55.2,55.35,115600.0,38.2919,38.2988,38.1881,38.2919,115600.0
2007-06-26 13:45:00,55.34,55.36,55.21,55.31,113600.0,38.2849,38.2988,38.195,38.2642,113600.0
2007-06-26 13:50:00,55.3,55.31,55.19,55.26,94900.0,38.2573,38.2642,38.1812,38.2296,94900.0
2007-06-26 13:55:00,55.25,55.26,55.13,55.17,178900.0,38.2227,38.2296,38.1397,38.1673,178900.0
2007-06-26 14:00:00,55.17,55.17,55.13,55.14,180700.0,38.1673,38.1673,38.1397,38.1466,180700.0
2007-06-26 14:05:00,55.13,55.23,55.12,55.14,118500.0,38.1397,38.2088,38.1327,38.1466,118500.0
2007-06-26 14:10:00,55.14,55.22,55.13,55.22,83900.0,38.1466,38.2019,38.1397,38.2019,83900.0
2007-06-26 14:15:00,55.21,55.22,55.12,55.19,82200.0,38.195,38.2019,38.1327,38.1812,82200.0
2007-06-26 14:20:00,55.19,55.2,55.1,55.16,175300.0,38.1812,38.1881,38.1189,38.1604,175300.0
2007-06-26 14:25:00,55.15,55.26,55.15,55.2,139100.0,38.1535,38.2296,38.1535,38.1881,139100.0
2007-06-26 14:30:00,55.19,55.24,55.13,55.14,118500.0,38.1812,38.2158,38.1397,38.1466,118500.0
2007-06-26 14:35:00,55.13,55.15,55.08,55.08,147400.0,38.1397,38.1535,38.1051,38.1051,147400.0
2007-06-26 14:40:00,55.09,55.14,55.04,55.11,196500.0,38.112,38.1466,38.0774,38.1258,196500.0
2007-06-26 14:45:00,55.11,55.16,55.04,55.07,149000.0,38.1258,38.1604,38.0774,38.0982,149000.0
2007-06-26 14:50:00,55.06,55.09,55.02,55.08,155900.0,38.0912,38.112,38.0636,38.1051,155900.0
2007-06-26 14:55:00,55.07,55.08,55.01,55.01,188900.0,38.0982,38.1051,38.0566,38.0566,188900.0
2007-06-26 15:00:00,55.01,55.05,54.95,55.05,332700.0,38.0566,38.0843,38.0151,38.0843,332700.0
2007-06-26 15:05:00,55.04,55.12,55.04,55.07,85300.0,38.0774,38.1327,38.0774,38.0982,85300.0
2007-06-26 15:10:00,55.06,55.15,55.06,55.11,230300.0,38.0912,38.1535,38.0912,38.1258,230300.0
2007-06-26 15:15:00,55.12,55.12,55.0,55.05,229300.0,38.1327,38.1327,38.0497,38.0843,229300.0
2007-06-26 15:20:00,55.04,55.12,55.02,55.11,142500.0,38.0774,38.1327,38.0636,38.1258,142500.0
2007-06-26 15:25:00,55.1,55.12,55.02,55.1,166200.0,38.1189,38.1327,38.0636,38.1189,166200.0
2007-06-26 15:30:00,55.09,55.14,55.09,55.1,118900.0,38.112,38.1466,38.112,38.1189,118900.0
2007-06-26 15:35:00,55.1,55.2,55.1,55.19,209600.0,38.1189,38.1881,38.1189,38.1812,209600.0
2007-06-26 15:40:00,55.19,55.19,55.1,55.12,196100.0,38.1812,38.1812,38.1189,38.1327,196100.0
2007-06-26 15:45:00,55.12,55.2,55.12,55.19,286800.0,38.1327,38.1881,38.1327,38.1812,286800.0
2007-06-26 15:50:00,55.18,55.21,55.17,55.2,280900.0,38.1743,38.195,38.1673,38.1881,280900.0
2007-06-26 15:55:00,55.2,55.2,55.08,55.11,454200.0,38.1881,38.1881,38.1051,38.1258,454200.0
2007-06-27 09:30:00,54.83,54.98,54.75,54.95,240600.0,37.9321,38.0359,37.8768,38.0151,240600.0
2007-06-27 09:35:00,54.96,54.98,54.84,54.96,228300.0,38.0221,38.0359,37.939,38.0221,228300.0
2007-06-27 09:40:00,54.96,55.17,54.96,55.15,179100.0,38.0221,38.1673,38.0221,38.1535,179100.0
2007-06-27 09:45:00,55.15,55.31,55.15,55.27,228700.0,38.1535,38.2642,38.1535,38.2365,228700.0
2007-06-27 09:50:00,55.26,55.26,55.08,55.09,461100.0,38.2296,38.2296,38.1051,38.112,461100.0
2007-06-27 09:55:00,55.08,55.15,55.07,55.1,161600.0,38.1051,38.1535,38.0982,38.1189,161600.0
2007-06-27 10:00:00,55.1,55.15,55.08,55.11,284000.0,38.1189,38.1535,38.1051,38.1258,284000.0
2007-06-27 10:05:00,55.11,55.22,55.01,55.21,297100.0,38.1258,38.2019,38.0566,38.195,297100.0
2007-06-27 10:10:00,55.22,55.22,55.1,55.13,191300.0,38.2019,38.2019,38.1189,38.1397,191300.0
2007-06-27 10:15:00,55.13,55.13,55.02,55.08,131300.0,38.1397,38.1397,38.0636,38.1051,131300.0
2007-06-27 10:20:00,55.07,55.08,55.0,55.08,124500.0,38.0982,38.1051,38.0497,38.1051,124500.0
2007-06-27 10:25:00,55.08,55.1,55.0,55.03,192900.0,38.1051,38.1189,38.0497,38.0705,192900.0
2007-06-27 10:30:00,55.02,55.1,55.02,55.08,444200.0,38.0636,38.1189,38.0636,38.1051,444200.0
2007-06-27 10:35:00,55.08,55.08,55.0,55.01,338800.0,38.1051,38.1051,38.0497,38.0566,338800.0
2007-06-27 10:40:00,55.0,55.02,54.94,54.99,424200.0,38.0497,38.0636,38.0082,38.0428,424200.0
2007-06-27 10:45:00,54.99,55.0,54.92,54.98,176600.0,38.0428,38.0497,37.9944,38.0359,176600.0
2007-06-27 10:50:00,54.98,54.99,54.76,54.76,155400.0,38.0359,38.0428,37.8837,37.8837,155400.0
2007-06-27 10:55:00,54.76,54.83,54.69,54.79,408800.0,37.8837,37.9321,37.8353,37.9045,408800.0
2007-06-27 11:00:00,54.79,54.8,54.62,54.66,213300.0,37.9045,37.9114,37.7868,37.8145,213300.0
2007-06-27 11:05:00,54.66,54.83,54.66,54.79,314700.0,37.8145,37.9321,37.8145,37.9045,314700.0
2007-06-27 11:10:00,54.8,54.91,54.79,54.9,97300.0,37.9114,37.9875,37.9045,37.9805,97300.0
2007-06-27 11:15:00,54.9,55.08,54.89,55.0,236800.0,37.9805,38.1051,37.9736,38.0497,236800.0
2007-06-27 11:20:00,55.0,55.01,54.83,54.85,108300.0,38.0497,38.0566,37.9321,37.946,108300.0
2007-06-27 11:25:00,54.85,54.91,54.82,54.89,88300.0,37.946,37.9875,37.9252,37.9736,88300.0
2007-06-27 11:30:00,54.9,54.91,54.89,54.9,98300.0,37.9805,37.9875,37.9736,37.9805,98300.0
2007-06-27 11:35:00,54.91,54.92,54.89,54.9,101200.0,37.9875,37.9944,37.9736,37.9805,101200.0
2007-06-27 11:40:00,54.9,54.91,54.81,54.85,155600.0,37.9805,37.9875,37.9183,37.946,155600.0
2007-06-27 11:45:00,54.85,54.86,54.77,54.78,70600.0,37.946,37.9529,37.8906,37.8975,70600.0
2007-06-27 11:50:00,54.78,54.8,54.72,54.76,143100.0,37.8975,37.9114,37.856,37.8837,143100.0
2007-06-27 11:55:00,54.76,54.78,54.73,54.74,61000.0,37.8837,37.8975,37.8629,37.8699,61000.0
2007-06-27 12:00:00,54.74,54.92,54.74,54.81,97100.0,37.8699,37.9944,37.8699,37.9183,97100.0
2007-06-27 12:05:00,54.81,54.88,54.77,54.87,76300.0,37.9183,37.9667,37.8906,37.9598,76300.0
2007-06-27 12:10:00,54.86,54.87,54.75,54.77,83700.0,37.9529,37.9598,37.8768,37.8906,83700.0
2007-06-27 12:15:00,54.77,54.9,54.77,54.89,66900.0,37.8906,37.9805,37.8906,37.9736,66900.0
2007-06-27 12:20:00,54.89,54.92,54.86,54.87,48500.0,37.9736,37.9944,37.9529,37.9598,48500.0
2007-06-27 12:25:00,54.86,54.91,54.86,54.89,75200.0,37.9529,37.9875,37.9529,37.9736,75200.0
2007-06-27 12:30:00,54.88,54.92,54.88,54.91,127000.0,37.9667,37.9944,37.9667,37.9875,127000.0
2007-06-27 12:35:00,54.92,55.0,54.9,54.99,102200.0,37.9944,38.0497,37.9805,38.0428,102200.0
2007-06-27 12:40:00,54.98,54.99,54.9,54.96,59600.0,38.0359,38.0428,37.9805,38.0221,59600.0
2007-06-27 12:45:00,54.96,54.98,54.88,54.9,94300.0,38.0221,38.0359,37.9667,37.9805,94300.0
2007-06-27 12:50:00,54.9,54.93,54.89,54.89,87000.0,37.9805,38.0013,37.9736,37.9736,87000.0
2007-06-27 12:55:00,54.89,54.9,54.88,54.9,59800.0,37.9736,37.9805,37.9667,37.9805,59800.0
2007-06-27 13:00:00,54.89,54.9,54.87,54.87,53800.0,37.9736,37.9805,37.9598,37.9598,53800.0
2007-06-27 13:05:00,54.88,54.9,54.86,54.88,80200.0,37.9667,37.9805,37.9529,37.9667,80200.0
2007-06-27 13:10:00,54.88,54.9,54.77,54.78,143400.0,37.9667,37.9805,37.8906,37.8975,143400.0
2007-06-27 13:15:00,54.78,54.81,54.72,54.8,77300.0,37.8975,37.9183,37.856,37.9114,77300.0
2007-06-27 13:20:00,54.8,54.91,54.8,54.87,68100.0,37.9114,37.9875,37.9114,37.9598,68100.0
2007-06-27 13:25:00,54.89,54.89,54.85,54.85,27900.0,37.9736,37.9736,37.946,37.946,27900.0
2007-06-27 13:30:00,54.85,54.9,54.75,54.76,80900.0,37.946,37.9805,37.8768,37.8837,80900.0
2007-06-27 13:35:00,54.75,54.83,54.74,54.81,74900.0,37.8768,37.9321,37.8699,37.9183,74900.0
2007-06-27 13:40:00,54.81,54.85,54.78,54.84,72200.0,37.9183,37.946,37.8975,37.939,72200.0
2007-06-27 13:45:00,54.84,54.86,54.81,54.85,105900.0,37.939,37.9529,37.9183,37.946,105900.0
2007-06-27 13:50:00,54.85,54.9,54.83,54.85,90400.0,37.946,37.9805,37.9321,37.946,90400.0
2007-06-27 13:55:00,54.85,55.01,54.85,55.0,196100.0,37.946,38.0566,37.946,38.0497,196100.0
2007-06-27 14:00:00,55.01,55.06,55.0,55.06,170700.0,38.0566,38.0912,38.0497,38.0912,170700.0
2007-06-27 14:05:00,55.05,55.08,55.05,55.08,52200.0,38.0843,38.1051,38.0843,38.1051,52200.0
2007-06-27 14:10:00,55.07,55.17,55.03,55.14,128300.0,38.0982,38.1673,38.0705,38.1466,128300.0
2007-06-27 14:15:00,55.15,55.15,55.04,55.09,180300.0,38.1535,38.1535,38.0774,38.112,180300.0
2007-06-27 14:20:00,55.09,55.11,55.06,55.07,74700.0,38.112,38.1258,38.0912,38.0982,74700.0
2007-06-27 14:25:00,55.07,55.2,55.07,55.2,77500.0,38.0982,38.1881,38.0982,38.1881,77500.0
2007-06-27 14:30:00,55.21,55.26,55.2,55.26,156500.0,38.195,38.2296,38.1881,38.2296,156500.0
2007-06-27 14:35:00,55.27,55.37,55.23,55.34,150500.0,38.2365,38.3057,38.2088,38.2849,150500.0
2007-06-27 14:40:00,55.34,55.4,55.33,55.39,100700.0,38.2849,38.3265,38.278,38.3195,100700.0
2007-06-27 14:45:00,55.39,55.39,55.34,55.37,100600.0,38.3195,38.3195,38.2849,38.3057,100600.0
2007-06-27 14:50:00,55.38,55.39,55.31,55.35,67800.0,38.3126,38.3195,38.2642,38.2919,67800.0
2007-06-27 14:55:00,55.35,55.36,55.28,55.3,46700.0,38.2919,38.2988,38.2434,38.2573,46700.0
2007-06-27 15:00:00,55.29,55.39,55.28,55.39,55000.0,38.2504,38.3195,38.2434,38.3195,55000.0
2007-06-27 15:05:00,55.39,55.46,55.38,55.39,64200.0,38.3195,38.368,38.3126,38.3195,64200.0
2007-06-27 15:10:00,55.39,55.4,55.35,55.35,69500.0,38.3195,38.3265,38.2919,38.2919,69500.0
2007-06-27 15:15:00,55.35,55.39,55.33,55.33,50100.0,38.2919,38.3195,38.278,38.278,50100.0
2007-06-27 15:20:00,55.34,55.34,55.24,55.32,110400.0,38.2849,38.2849,38.2158,38.2711,110400.0
2007-06-27 15:25:00,55.32,55.41,55.31,55.41,68000.0,38.2711,38.3334,38.2642,38.3334,68000.0
2007-06-27 15:30:00,55.41,55.49,55.38,55.49,139100.0,38.3334,38.3887,38.3126,38.3887,139100.0
2007-06-27 15:35:00,55.49,55.5,55.46,55.48,122200.0,38.3887,38.3956,38.368,38.3818,122200.0
2007-06-27 15:40:00,55.48,55.53,55.47,55.51,146400.0,38.3818,38.4164,38.3749,38.4026,146400.0
2007-06-27 15:45:00,55.5,55.51,55.44,55.44,140300.0,38.3956,38.4026,38.3541,38.3541,140300.0
2007-06-27 15:50:00,55.44,55.48,55.42,55.46,184000.0,38.3541,38.3818,38.3403,38.368,184000.0
2007-06-27 15:55:00,55.46,55.56,55.39,55.55,367700.0,38.368,38.4371,38.3195,38.4302,367700.0
2007-06-28 09:30:00,55.23,55.44,55.08,55.43,141200.0,38.2088,38.3541,38.1051,38.3472,141200.0
2007-06-28 09:35:00,55.43,55.46,55.35,55.36,37900.0,38.3472,38.368,38.2919,38.2988,37900.0
2007-06-28 09:40:00,55.36,55.49,55.35,55.45,72000.0,38.2988,38.3887,38.2919,38.361,72000.0
2007-06-28 09:45:00,55.47,55.56,55.37,55.52,90300.0,38.3749,38.4371,38.3057,38.4095,90300.0
2007-06-28 09:50:00,55.52,55.58,55.46,55.48,80500.0,38.4095,38.451,38.368,38.3818,80500.0
2007-06-28 09:55:00,55.49,55.49,55.37,55.47,36400.0,38.3887,38.3887,38.3057,38.3749,36400.0
2007-06-28 10:00:00,55.49,55.81,55.49,55.81,217700.0,38.3887,38.6101,38.3887,38.6101,217700.0
2007-06-28 10:05:00,55.81,55.81,55.58,55.6,66800.0,38.6101,38.6101,38.451,38.4648,66800.0
2007-06-28 10:10:00,55.6,55.63,55.56,55.58,60200.0,38.4648,38.4856,38.4371,38.451,60200.0
2007-06-28 10:15:00,55.58,55.6,55.51,55.52,51000.0,38.451,38.4648,38.4026,38.4095,51000.0
2007-06-28 10:20:00,55.53,55.62,55.39,55.44,74100.0,38.4164,38.4787,38.3195,38.3541,74100.0
2007-06-28 10:25:00,55.44,55.51,55.44,55.5,34600.0,38.3541,38.4026,38.3541,38.3956,34600.0
2007-06-28 10:30:00,55.5,55.52,55.47,55.51,72300.0,38.3956,38.4095,38.3749,38.4026,72300.0
2007-06-28 10:35:00,55.51,55.51,55.45,55.47,35400.0,38.4026,38.4026,38.361,38.3749,35400.0
2007-06-28 10:40:00,55.47,55.47,55.38,55.42,108500.0,38.3749,38.3749,38.3126,38.3403,108500.0
2007-06-28 10:45:00,55.42,55.44,55.4,55.4,24500.0,38.3403,38.3541,38.3265,38.3265,24500.0
2007-06-28 10:50:00,55.4,55.4,55.35,55.36,42900.0,38.3265,38.3265,38.2919,38.2988,42900.0
2007-06-28 10:55:00,55.37,55.44,55.25,55.38,101100.0,38.3057,38.3541,38.2227,38.3126,101100.0
2007-06-28 11:00:00,55.37,55.38,55.32,55.32,25000.0,38.3057,38.3126,38.2711,38.2711,25000.0
2007-06-28 11:05:00,55.32,55.32,55.26,55.28,45500.0,38.2711,38.2711,38.2296,38.2434,45500.0
2007-06-28 11:10:00,55.27,55.37,55.27,55.37,69000.0,38.2365,38.3057,38.2365,38.3057,69000.0
2007-06-28 11:15:00,55.37,55.52,55.35,55.51,177100.0,38.3057,38.4095,38.2919,38.4026,177100.0
2007-06-28 11:20:00,55.51,55.54,55.51,55.54,38900.0,38.4026,38.4233,38.4026,38.4233,38900.0
2007-06-28 11:25:00,55.54,55.6,55.53,55.6,31900.0,38.4233,38.4648,38.4164,38.4648,31900.0
2007-06-28 11:30:00,55.59,55.61,55.54,55.55,37800.0,38.4579,38.4717,38.4233,38.4302,37800.0
2007-06-28 11:35:00,55.55,55.57,55.54,55.54,31400.0,38.4302,38.4441,38.4233,38.4233,31400.0
2007-06-28 11:40:00,55.52,55.52,55.48,55.5,38900.0,38.4095,38.4095,38.3818,38.3956,38900.0
2007-06-28 11:45:00,55.5,55.5,55.41,55.41,51100.0,38.3956,38.3956,38.3334,38.3334,51100.0
2007-06-28 11:50:00,55.41,55.41,55.35,55.36,80200.0,38.3334,38.3334,38.2919,38.2988,80200.0
2007-06-28 11:55:00,55.36,55.49,55.35,55.49,77200.0,38.2988,38.3887,38.2919,38.3887,77200.0
2007-06-28 12:00:00,55.49,55.5,55.48,55.49,41700.0,38.3887,38.3956,38.3818,38.3887,41700.0
2007-06-28 12:05:00,55.49,55.49,55.46,55.48,41700.0,38.3887,38.3887,38.368,38.3818,41700.0
2007-06-28 12:10:00,55.48,55.48,55.46,55.47,9300.0,38.3818,38.3818,38.368,38.3749,9300.0
2007-06-28 12:15:00,55.48,55.52,55.47,55.52,32200.0,38.3818,38.4095,38.3749,38.4095,32200.0
2007-06-28 12:20:00,55.53,55.56,55.52,55.52,18300.0,38.4164,38.4371,38.4095,38.4095,18300.0
2007-06-28 12:25:00,55.52,55.52,55.48,55.49,16800.0,38.4095,38.4095,38.3818,38.3887,16800.0
2007-06-28 12:30:00,55.49,55.5,55.47,55.5,29300.0,38.3887,38.3956,38.3749,38.3956,29300.0
2007-06-28 12:35:00,55.5,55.52,55.49,55.5,87200.0,38.3956,38.4095,38.3887,38.3956,87200.0
2007-06-28 12:40:00,55.5,55.56,55.5,55.53,27700.0,38.3956,38.4371,38.3956,38.4164,27700.0
2007-06-28 12:45:00,55.54,55.56,55.42,55.51,157600.0,38.4233,38.4371,38.3403,38.4026,157600.0
2007-06-28 12:50:00,55.51,55.54,55.5,55.52,16100.0,38.4026,38.4233,38.3956,38.4095,16100.0
2007-06-28 12:55:00,55.52,55.53,55.5,55.51,13200.0,38.4095,38.4164,38.3956,38.4026,13200.0
2007-06-28 13:00:00,55.5,55.5,55.46,55.47,29900.0,38.3956,38.3956,38.368,38.3749,29900.0
2007-06-28 13:05:00,55.47,55.48,55.41,55.43,32800.0,38.3749,38.3818,38.3334,38.3472,32800.0
2007-06-28 13:10:00,55.42,55.46,55.42,55.45,25200.0,38.3403,38.368,38.3403,38.361,25200.0
2007-06-28 13:15:00,55.44,55.45,55.44,55.45,16400.0,38.3541,38.361,38.3541,38.361,16400.0
2007-06-28 13:20:00,55.45,55.45,55.44,55.45,7700.0,38.361,38.361,38.3541,38.361,7700.0
2007-06-28 13:25:00,55.45,55.5,55.44,55.49,27900.0,38.361,38.3956,38.3541,38.3887,27900.0
2007-06-28 13:30:00,55.5,55.51,55.5,55.5,23200.0,38.3956,38.4026,38.3956,38.3956,23200.0
2007-06-28 13:35:00,55.51,55.6,55.5,55.58,30100.0,38.4026,38.4648,38.3956,38.451,30100.0
2007-06-28 13:40:00,55.59,55.59,55.54,55.54,47400.0,38.4579,38.4579,38.4233,38.4233,47400.0
2007-06-28 13:45:00,55.54,55.56,55.52,55.55,33500.0,38.4233,38.4371,38.4095,38.4302,33500.0
2007-06-28 13:50:00,55.55,55.58,55.51,55.54,55600.0,38.4302,38.451,38.4026,38.4233,55600.0
2007-06-28 13:55:00,55.55,55.59,55.54,55.54,31900.0,38.4302,38.4579,38.4233,38.4233,31900.0
2007-06-28 14:00:00,55.54,55.78,55.49,55.72,225300.0,38.4233,38.5893,38.3887,38.5478,225300.0
2007-06-28 14:05:00,55.71,55.76,55.7,55.73,40100.0,38.5409,38.5755,38.534,38.5548,40100.0
2007-06-28 14:10:00,55.74,55.8,55.72,55.72,68900.0,38.5617,38.6032,38.5478,38.5478,68900.0
2007-06-28 14:15:00,55.71,56.01,55.6,56.0,243000.0,38.5409,38.7485,38.4648,38.7415,243000.0
2007-06-28 14:20:00,56.0,56.04,55.84,56.0,404300.0,38.7415,38.7692,38.6309,38.7415,404300.0
2007-06-28 14:25:00,56.0,56.01,56.0,56.0,220100.0,38.7415,38.7485,38.7415,38.7415,220100.0
2007-06-28 14:30:00,56.0,56.0,55.58,55.58,410000.0,38.7415,38.7415,38.451,38.451,410000.0
2007-06-28 14:35:00,55.58,55.63,55.53,55.58,248500.0,38.451,38.4856,38.4164,38.451,248500.0
2007-06-28 14:40:00,55.57,55.69,55.57,55.6,225700.0,38.4441,38.5271,38.4441,38.4648,225700.0
2007-06-28 14:45:00,55.6,55.67,55.52,55.53,166600.0,38.4648,38.5132,38.4095,38.4164,166600.0
2007-06-28 14:50:00,55.52,55.55,55.44,55.49,147700.0,38.4095,38.4302,38.3541,38.3887,147700.0
2007-06-28 14:55:00,55.49,55.54,55.48,55.53,121900.0,38.3887,38.4233,38.3818,38.4164,121900.0
2007-06-28 15:00:00,55.52,55.53,55.4,55.49,137000.0,38.4095,38.4164,38.3265,38.3887,137000.0
2007-06-28 15:05:00,55.5,55.5,55.42,55.46,120200.0,38.3956,38.3956,38.3403,38.368,120200.0
2007-06-28 15:10:00,55.46,55.48,55.37,55.38,103900.0,38.368,38.3818,38.3057,38.3126,103900.0
2007-06-28 15:15:00,55.38,55.48,55.37,55.43,88800.0,38.3126,38.3818,38.3057,38.3472,88800.0
2007-06-28 15:20:00,55.42,55.48,55.41,55.43,139200.0,38.3403,38.3818,38.3334,38.3472,139200.0
2007-06-28 15:25:00,55.43,55.46,55.33,55.33,135900.0,38.3472,38.368,38.278,38.278,135900.0
2007-06-28 15:30:00,55.33,55.41,55.32,55.4,179200.0,38.278,38.3334,38.2711,38.3265,179200.0
2007-06-28 15:35:00,55.4,55.42,55.37,55.41,171600.0,38.3265,38.3403,38.3057,38.3334,171600.0
2007-06-28 15:40:00,55.42,55.42,55.33,55.35,153300.0,38.3403,38.3403,38.278,38.2919,153300.0
2007-06-28 15:45:00,55.35,55.37,55.31,55.35,307200.0,38.2919,38.3057,38.2642,38.2919,307200.0
2007-06-28 15:50:00,55.34,55.35,55.29,55.3,228700.0,38.2849,38.2919,38.2504,38.2573,228700.0
2007-06-28 15:55:00,55.3,55.31,55.26,55.3,382500.0,38.2573,38.2642,38.2296,38.2573,382500.0
2007-06-29 09:30:00,55.71,55.71,55.34,55.45,396000.0,38.5409,38.5409,38.2849,38.361,396000.0
2007-06-29 09:35:00,55.45,55.51,55.38,55.5,72000.0,38.361,38.4026,38.3126,38.3956,72000.0
2007-06-29 09:40:00,55.49,55.58,55.47,55.55,86200.0,38.3887,38.451,38.3749,38.4302,86200.0
2007-06-29 09:45:00,55.56,55.59,55.51,55.57,81600.0,38.4371,38.4579,38.4026,38.4441,81600.0
2007-06-29 09:50:00,55.57,55.6,55.52,55.59,72200.0,38.4441,38.4648,38.4095,38.4579,72200.0
2007-06-29 09:55:00,55.6,55.7,55.57,55.58,104500.0,38.4648,38.534,38.4441,38.451,104500.0
2007-06-29 10:00:00,55.57,55.79,55.57,55.78,88900.0,38.4441,38.5963,38.4441,38.5893,88900.0
2007-06-29 10:05:00,55.78,55.79,55.73,55.76,49600.0,38.5893,38.5963,38.5548,38.5755,49600.0
2007-06-29 10:10:00,55.76,55.77,55.64,55.66,57800.0,38.5755,38.5824,38.4925,38.5063,57800.0
2007-06-29 10:15:00,55.66,55.66,55.55,55.55,45900.0,38.5063,38.5063,38.4302,38.4302,45900.0
2007-06-29 10:20:00,55.53,55.65,55.5,55.57,99700.0,38.4164,38.4994,38.3956,38.4441,99700.0
2007-06-29 10:25:00,55.57,55.58,55.53,55.55,123200.0,38.4441,38.451,38.4164,38.4302,123200.0
2007-06-29 10:30:00,55.55,55.57,55.5,55.51,295900.0,38.4302,38.4441,38.3956,38.4026,295900.0
2007-06-29 10:35:00,55.5,55.56,55.46,55.5,181000.0,38.3956,38.4371,38.368,38.3956,181000.0
2007-06-29 10:40:00,55.5,55.51,55.46,55.48,128400.0,38.3956,38.4026,38.368,38.3818,128400.0
2007-06-29 10:45:00,55.48,55.48,55.44,55.44,53900.0,38.3818,38.3818,38.3541,38.3541,53900.0
2007-06-29 10:50:00,55.44,55.45,55.39,55.39,66900.0,38.3541,38.361,38.3195,38.3195,66900.0
2007-06-29 10:55:00,55.39,55.4,55.34,55.34,93400.0,38.3195,38.3265,38.2849,38.2849,93400.0
2007-06-29 11:00:00,55.34,55.36,55.26,55.26,104500.0,38.2849,38.2988,38.2296,38.2296,104500.0
2007-06-29 11:05:00,55.27,55.35,55.16,55.31,145100.0,38.2365,38.2919,38.1604,38.2642,145100.0
2007-06-29 11:10:00,55.31,55.32,55.25,55.26,73100.0,38.2642,38.2711,38.2227,38.2296,73100.0
2007-06-29 11:15:00,55.25,55.3,55.24,55.28,37400.0,38.2227,38.2573,38.2158,38.2434,37400.0
2007-06-29 11:20:00,55.28,55.3,55.2,55.26,50700.0,38.2434,38.2573,38.1881,38.2296,50700.0
2007-06-29 11:25:00,55.27,55.34,55.26,55.34,73900.0,38.2365,38.2849,38.2296,38.2849,73900.0
2007-06-29 11:30:00,55.33,55.34,55.26,55.33,51600.0,38.278,38.2849,38.2296,38.278,51600.0
2007-06-29 11:35:00,55.34,55.34,55.29,55.31,187200.0,38.2849,38.2849,38.2504,38.2642,187200.0
2007-06-29 11:40:00,55.32,55.37,55.31,55.36,46400.0,38.2711,38.3057,38.2642,38.2988,46400.0
2007-06-29 11:45:00,55.36,55.36,55.28,55.3,42100.0,38.2988,38.2988,38.2434,38.2573,42100.0
2007-06-29 11:50:00,55.31,55.34,55.28,55.33,44300.0,38.2642,38.2849,38.2434,38.278,44300.0
2007-06-29 11:55:00,55.32,55.35,55.28,55.34,47900.0,38.2711,38.2919,38.2434,38.2849,47900.0
2007-06-29 12:00:00,55.34,55.37,55.34,55.34,137500.0,38.2849,38.3057,38.2849,38.2849,137500.0
2007-06-29 12:05:00,55.34,55.35,55.3,55.33,63600.0,38.2849,38.2919,38.2573,38.278,63600.0
2007-06-29 12:10:00,55.34,55.34,55.26,55.3,79200.0,38.2849,38.2849,38.2296,38.2573,79200.0
2007-06-29 12:15:00,55.3,55.31,55.2,55.23,68800.0,38.2573,38.2642,38.1881,38.2088,68800.0
2007-06-29 12:20:00,55.23,55.27,55.15,55.21,66800.0,38.2088,38.2365,38.1535,38.195,66800.0
2007-06-29 12:25:00,55.2,55.23,55.05,55.05,118300.0,38.1881,38.2088,38.0843,38.0843,118300.0
2007-06-29 12:30:00,55.05,55.1,55.03,55.05,81700.0,38.0843,38.1189,38.0705,38.0843,81700.0
2007-06-29 12:35:00,55.06,55.06,54.92,54.95,161400.0,38.0912,38.0912,37.9944,38.0151,161400.0
2007-06-29 12:40:00,54.94,54.95,54.9,54.93,70500.0,38.0082,38.0151,37.9805,38.0013,70500.0
2007-06-29 12:45:00,54.93,55.06,54.93,55.06,132500.0,38.0013,38.0912,38.0013,38.0912,132500.0
2007-06-29 12:50:00,55.05,55.09,55.05,55.09,48100.0,38.0843,38.112,38.0843,38.112,48100.0
2007-06-29 12:55:00,55.09,55.12,55.06,55.07,47800.0,38.112,38.1327,38.0912,38.0982,47800.0
2007-06-29 13:00:00,55.08,55.19,55.05,55.19,85900.0,38.1051,38.1812,38.0843,38.1812,85900.0
2007-06-29 13:05:00,55.19,55.23,55.16,55.16,70100.0,38.1812,38.2088,38.1604,38.1604,70100.0
2007-06-29 13:10:00,55.17,55.21,55.16,55.19,43700.0,38.1673,38.195,38.1604,38.1812,43700.0
2007-06-29 13:15:00,55.19,55.2,55.14,55.15,102100.0,38.1812,38.1881,38.1466,38.1535,102100.0
2007-06-29 13:20:00,55.16,55.23,55.14,55.23,133100.0,38.1604,38.2088,38.1466,38.2088,133100.0
2007-06-29 13:25:00,55.23,55.28,55.22,55.25,77900.0,38.2088,38.2434,38.2019,38.2227,77900.0
2007-06-29 13:30:00,55.25,55.29,55.21,55.24,52700.0,38.2227,38.2504,38.195,38.2158,52700.0
2007-06-29 13:35:00,55.24,55.29,55.19,55.25,60300.0,38.2158,38.2504,38.1812,38.2227,60300.0
2007-06-29 13:40:00,55.25,55.25,55.2,55.2,47800.0,38.2227,38.2227,38.1881,38.1881,47800.0
2007-06-29 13:45:00,55.21,55.22,55.15,55.22,93500.0,38.195,38.2019,38.1535,38.2019,93500.0
2007-06-29 13:50:00,55.22,55.22,55.15,55.19,73700.0,38.2019,38.2019,38.1535,38.1812,73700.0
2007-06-29 13:55:00,55.18,55.25,55.18,55.21,33200.0,38.1743,38.2227,38.1743,38.195,33200.0
2007-06-29 14:00:00,55.21,55.23,55.15,55.18,66800.0,38.195,38.2088,38.1535,38.1743,66800.0
2007-06-29 14:05:00,55.18,55.19,55.14,55.16,92600.0,38.1743,38.1812,38.1466,38.1604,92600.0
2007-06-29 14:10:00,55.15,55.17,55.05,55.14,118600.0,38.1535,38.1673,38.0843,38.1466,118600.0
2007-06-29 14:15:00,55.14,55.19,55.14,55.16,42300.0,38.1466,38.1812,38.1466,38.1604,42300.0
2007-06-29 14:20:00,55.16,55.2,55.12,55.2,96800.0,38.1604,38.1881,38.1327,38.1881,96800.0
2007-06-29 14:25:00,55.19,55.2,55.07,55.13,84600.0,38.1812,38.1881,38.0982,38.1397,84600.0
2007-06-29 14:30:00,55.13,55.18,55.04,55.16,49500.0,38.1397,38.1743,38.0774,38.1604,49500.0
2007-06-29 14:35:00,55.17,55.3,55.17,55.29,81500.0,38.1673,38.2573,38.1673,38.2504,81500.0
2007-06-29 14:40:00,55.3,55.38,55.28,55.37,84100.0,38.2573,38.3126,38.2434,38.3057,84100.0
2007-06-29 14:45:00,55.38,55.38,55.3,55.31,56400.0,38.3126,38.3126,38.2573,38.2642,56400.0
2007-06-29 14:50:00,55.31,55.33,55.25,55.25,94700.0,38.2642,38.278,38.2227,38.2227,94700.0
2007-06-29 14:55:00,55.24,55.25,55.17,55.19,128900.0,38.2158,38.2227,38.1673,38.1812,128900.0
2007-06-29 15:00:00,55.19,55.22,55.07,55.07,176100.0,38.1812,38.2019,38.0982,38.0982,176100.0
2007-06-29 15:05:00,55.07,55.08,54.9,55.06,151300.0,38.0982,38.1051,37.9805,38.0912,151300.0
2007-06-29 15:10:00,55.05,55.08,54.84,54.84,124700.0,38.0843,38.1051,37.939,37.939,124700.0
2007-06-29 15:15:00,54.84,55.01,54.82,54.99,74400.0,37.939,38.0566,37.9252,38.0428,74400.0
2007-06-29 15:20:00,54.99,55.0,54.93,54.98,90400.0,38.0428,38.0497,38.0013,38.0359,90400.0
2007-06-29 15:25:00,54.97,54.98,54.9,54.92,87800.0,38.029,38.0359,37.9805,37.9944,87800.0
2007-06-29 15:30:00,54.92,54.98,54.87,54.98,91700.0,37.9944,38.0359,37.9598,38.0359,91700.0
2007-06-29 15:35:00,54.97,55.2,54.92,55.19,199000.0,38.029,38.1881,37.9944,38.1812,199000.0
2007-06-29 15:40:00,55.18,55.23,55.14,55.22,205000.0,38.1743,38.2088,38.1466,38.2019,205000.0
2007-06-29 15:45:00,55.22,55.23,55.16,55.19,220300.0,38.2019,38.2088,38.1604,38.1812,220300.0
2007-06-29 15:50:00,55.19,55.31,55.19,55.25,326700.0,38.1812,38.2642,38.1812,38.2227,326700.0
2007-06-29 15:55:00,55.25,55.35,55.2,55.29,400200.0,38.2227,38.2919,38.1881,38.2504,400200.0
2007-07-02 09:30:00,55.4,55.83,55.34,55.75,219100.0,38.3265,38.6239,38.2849,38.5686,219100.0
2007-07-02 09:35:00,55.75,55.75,55.45,55.5,149700.0,38.5686,38.5686,38.361,38.3956,149700.0
2007-07-02 09:40:00,55.5,55.59,55.5,55.56,127600.0,38.3956,38.4579,38.3956,38.4371,127600.0
2007-07-02 09:45:00,55.56,55.6,55.44,55.57,62700.0,38.4371,38.4648,38.3541,38.4441,62700.0
2007-07-02 09:50:00,55.58,55.6,55.55,55.59,81300.0,38.451,38.4648,38.4302,38.4579,81300.0
2007-07-02 09:55:00,55.58,55.61,55.44,55.46,105100.0,38.451,38.4717,38.3541,38.368,105100.0
2007-07-02 10:00:00,55.47,55.54,55.38,55.38,129100.0,38.3749,38.4233,38.3126,38.3126,129100.0
2007-07-02 10:05:00,55.38,55.49,55.29,55.36,375000.0,38.3126,38.3887,38.2504,38.2988,375000.0
2007-07-02 10:10:00,55.36,55.38,55.12,55.17,237700.0,38.2988,38.3126,38.1327,38.1673,237700.0
2007-07-02 10:15:00,55.17,55.22,55.17,55.19,107400.0,38.1673,38.2019,38.1673,38.1812,107400.0
2007-07-02 10:20:00,55.18,55.2,55.05,55.05,128700.0,38.1743,38.1881,38.0843,38.0843,128700.0
2007-07-02 10:25:00,55.06,55.21,55.04,55.21,139400.0,38.0912,38.195,38.0774,38.195,139400.0
2007-07-02 10:30:00,55.21,55.3,55.19,55.2,139000.0,38.195,38.2573,38.1812,38.1881,139000.0
2007-07-02 10:35:00,55.2,55.2,55.16,55.19,76600.0,38.1881,38.1881,38.1604,38.1812,76600.0
2007-07-02 10:40:00,55.2,55.2,55.04,55.04,157500.0,38.1881,38.1881,38.0774,38.0774,157500.0
2007-07-02 10:45:00,55.03,55.11,54.99,55.0,267900.0,38.0705,38.1258,38.0428,38.0497,267900.0
2007-07-02 10:50:00,55.0,55.09,54.98,54.99,262300.0,38.0497,38.112,38.0359,38.0428,262300.0
2007-07-02 10:55:00,55.0,55.05,54.98,55.0,234500.0,38.0497,38.0843,38.0359,38.0497,234500.0
2007-07-02 11:00:00,55.0,55.02,54.99,54.99,94300.0,38.0497,38.0636,38.0428,38.0428,94300.0
2007-07-02 11:05:00,54.99,55.0,54.92,54.97,88600.0,38.0428,38.0497,37.9944,38.029,88600.0
2007-07-02 11:10:00,54.98,55.04,54.97,55.03,41700.0,38.0359,38.0774,38.029,38.0705,41700.0
2007-07-02 11:15:00,55.03,55.08,55.01,55.07,53000.0,38.0705,38.1051,38.0566,38.0982,53000.0
2007-07-02 11:20:00,55.08,55.1,55.03,55.03,72000.0,38.1051,38.1189,38.0705,38.0705,72000.0
2007-07-02 11:25:00,55.04,55.05,55.02,55.04,59400.0,38.0774,38.0843,38.0636,38.0774,59400.0
2007-07-02 11:30:00,55.03,55.04,54.91,54.93,224800.0,38.0705,38.0774,37.9875,38.0013,224800.0
2007-07-02 11:35:00,54.94,54.99,54.93,54.98,48000.0,38.0082,38.0428,38.0013,38.0359,48000.0
2007-07-02 11:40:00,54.97,55.01,54.96,55.01,42700.0,38.029,38.0566,38.0221,38.0566,42700.0
2007-07-02 11:45:00,55.0,55.03,55.0,55.02,34700.0,38.0497,38.0705,38.0497,38.0636,34700.0
2007-07-02 11:50:00,55.02,55.02,54.97,54.98,96500.0,38.0636,38.0636,38.029,38.0359,96500.0
2007-07-02 11:55:00,54.98,55.01,54.95,55.01,68900.0,38.0359,38.0566,38.0151,38.0566,68900.0
2007-07-02 12:00:00,55.02,55.06,54.99,55.05,122500.0,38.0636,38.0912,38.0428,38.0843,122500.0
2007-07-02 12:05:00,55.06,55.12,54.95,55.07,187000.0,38.0912,38.1327,38.0151,38.0982,187000.0
2007-07-02 12:10:00,55.07,55.11,55.04,55.04,64700.0,38.0982,38.1258,38.0774,38.0774,64700.0
2007-07-02 12:15:00,55.04,55.07,54.99,55.0,62600.0,38.0774,38.0982,38.0428,38.0497,62600.0
2007-07-02 12:20:00,55.0,55.01,54.84,54.89,134000.0,38.0497,38.0566,37.939,37.9736,134000.0
2007-07-02 12:25:00,54.89,54.92,54.78,54.87,125100.0,37.9736,37.9944,37.8975,37.9598,125100.0
2007-07-02 12:30:00,54.88,54.97,54.87,54.94,43200.0,37.9667,38.029,37.9598,38.0082,43200.0
2007-07-02 12:35:00,54.94,55.03,54.93,54.96,91300.0,38.0082,38.0705,38.0013,38.0221,91300.0
2007-07-02 12:40:00,55.0,55.0,54.95,54.97,137300.0,38.0497,38.0497,38.0151,38.029,137300.0
2007-07-02 12:45:00,54.97,54.99,54.92,54.97,72400.0,38.029,38.0428,37.9944,38.029,72400.0
2007-07-02 12:50:00,54.97,54.98,54.97,54.97,61100.0,38.029,38.0359,38.029,38.029,61100.0
2007-07-02 12:55:00,54.98,54.98,54.89,54.9,86200.0,38.0359,38.0359,37.9736,37.9805,86200.0
2007-07-02 13:00:00,54.9,54.95,54.88,54.88,138000.0,37.9805,38.0151,37.9667,37.9667,138000.0
2007-07-02 13:05:00,54.89,55.02,54.88,55.02,155500.0,37.9736,38.0636,37.9667,38.0636,155500.0
2007-07-02 13:10:00,55.01,55.05,54.96,54.97,157800.0,38.0566,38.0843,38.0221,38.029,157800.0
2007-07-02 13:15:00,54.98,55.02,54.94,54.95,176100.0,38.0359,38.0636,38.0082,38.0151,176100.0
2007-07-02 13:20:00,54.94,54.95,54.88,54.9,66600.0,38.0082,38.0151,37.9667,37.9805,66600.0
2007-07-02 13:25:00,54.9,54.9,54.84,54.85,94700.0,37.9805,37.9805,37.939,37.946,94700.0
2007-07-02 13:30:00,54.85,54.86,54.79,54.85,67000.0,37.946,37.9529,37.9045,37.946,67000.0
2007-07-02 13:35:00,54.85,54.9,54.84,54.84,112400.0,37.946,37.9805,37.939,37.939,112400.0
2007-07-02 13:40:00,54.85,54.91,54.84,54.91,57100.0,37.946,37.9875,37.939,37.9875,57100.0
2007-07-02 13:45:00,54.91,55.0,54.9,54.98,65200.0,37.9875,38.0497,37.9805,38.0359,65200.0
2007-07-02 13:50:00,54.99,54.99,54.96,54.98,148000.0,38.0428,38.0428,38.0221,38.0359,148000.0
2007-07-02 13:55:00,54.98,55.04,54.98,55.04,86500.0,38.0359,38.0774,38.0359,38.0774,86500.0
2007-07-02 14:00:00,55.03,55.08,54.99,54.99,95800.0,38.0705,38.1051,38.0428,38.0428,95800.0
2007-07-02 14:05:00,55.0,55.05,54.99,55.05,67400.0,38.0497,38.0843,38.0428,38.0843,67400.0
2007-07-02 14:10:00,55.05,55.05,54.87,54.88,247300.0,38.0843,38.0843,37.9598,37.9667,247300.0
2007-07-02 14:15:00,54.87,54.98,54.87,54.93,93400.0,37.9598,38.0359,37.9598,38.0013,93400.0
2007-07-02 14:20:00,54.93,55.0,54.89,54.91,117800.0,38.0013,38.0497,37.9736,37.9875,117800.0
2007-07-02 14:25:00,54.91,54.97,54.9,54.95,48300.0,37.9875,38.029,37.9805,38.0151,48300.0
2007-07-02 14:30:00,54.95,55.03,54.94,55.03,167900.0,38.0151,38.0705,38.0082,38.0705,167900.0
2007-07-02 14:35:00,55.02,55.03,54.93,55.02,129700.0,38.0636,38.0705,38.0013,38.0636,129700.0
2007-07-02 14:40:00,55.02,55.08,55.01,55.05,89500.0,38.0636,38.1051,38.0566,38.0843,89500.0
2007-07-02 14:45:00,55.05,55.07,55.01,55.05,190500.0,38.0843,38.0982,38.0566,38.0843,190500.0
2007-07-02 14:50:00,55.06,55.14,55.02,55.13,104600.0,38.0912,38.1466,38.0636,38.1397,104600.0
2007-07-02 14:55:00,55.14,55.14,55.08,55.12,69800.0,38.1466,38.1466,38.1051,38.1327,69800.0
2007-07-02 15:00:00,55.11,55.14,55.11,55.13,53600.0,38.1258,38.1466,38.1258,38.1397,53600.0
2007-07-02 15:05:00,55.13,55.14,55.1,55.14,91300.0,38.1397,38.1466,38.1189,38.1466,91300.0
2007-07-02 15:10:00,55.15,55.16,55.05,55.09,155700.0,38.1535,38.1604,38.0843,38.112,155700.0
2007-07-02 15:15:00,55.09,55.1,55.05,55.06,86600.0,38.112,38.1189,38.0843,38.0912,86600.0
2007-07-02 15:20:00,55.07,55.1,55.06,55.09,262400.0,38.0982,38.1189,38.0912,38.112,262400.0
2007-07-02 15:25:00,55.08,55.21,55.08,55.21,88000.0,38.1051,38.195,38.1051,38.195,88000.0
2007-07-02 15:30:00,55.2,55.21,55.1,55.14,143300.0,38.1881,38.195,38.1189,38.1466,143300.0
2007-07-02 15:35:00,55.13,55.19,55.05,55.06,98600.0,38.1397,38.1812,38.0843,38.0912,98600.0
2007-07-02 15:40:00,55.08,55.23,55.08,55.22,122200.0,38.1051,38.2088,38.1051,38.2019,122200.0
2007-07-02 15:45:00,55.22,55.23,55.13,55.17,110700.0,38.2019,38.2088,38.1397,38.1673,110700.0
2007-07-02 15:50:00,55.17,55.23,55.17,55.23,161000.0,38.1673,38.2088,38.1673,38.2088,161000.0
2007-07-02 15:55:00,55.23,55.24,55.13,55.24,277200.0,38.2088,38.2158,38.1397,38.2158,277200.0
2007-07-03 09:30:00,55.29,55.36,55.18,55.3,229100.0,38.2504,38.2988,38.1743,38.2573,229100.0
2007-07-03 09:35:00,55.29,55.36,55.27,55.35,85100.0,38.2504,38.2988,38.2365,38.2919,85100.0
2007-07-03 09:40:00,55.34,55.43,55.34,55.41,127700.0,38.2849,38.3472,38.2849,38.3334,127700.0
2007-07-03 09:45:00,55.42,55.45,55.41,55.42,63600.0,38.3403,38.361,38.3334,38.3403,63600.0
2007-07-03 09:50:00,55.42,55.47,55.41,55.44,62400.0,38.3403,38.3749,38.3334,38.3541,62400.0
2007-07-03 09:55:00,55.44,55.47,55.43,55.44,54300.0,38.3541,38.3749,38.3472,38.3541,54300.0
2007-07-03 10:00:00,55.44,55.45,55.38,55.4,137500.0,38.3541,38.361,38.3126,38.3265,137500.0
2007-07-03 10:05:00,55.4,55.41,55.23,55.23,100900.0,38.3265,38.3334,38.2088,38.2088,100900.0
2007-07-03 10:10:00,55.24,55.25,55.11,55.15,107000.0,38.2158,38.2227,38.1258,38.1535,107000.0
2007-07-03 10:15:00,55.16,55.17,55.15,55.17,81700.0,38.1604,38.1673,38.1535,38.1673,81700.0
2007-07-03 10:20:00,55.17,55.19,55.17,55.17,119000.0,38.1673,38.1812,38.1673,38.1673,119000.0
2007-07-03 10:25:00,55.17,55.19,55.17,55.18,119200.0,38.1673,38.1812,38.1673,38.1743,119200.0
2007-07-03 10:30:00,55.18,55.2,55.18,55.18,104000.0,38.1743,38.1881,38.1743,38.1743,104000.0
2007-07-03 10:35:00,55.19,55.19,55.18,55.19,48200.0,38.1812,38.1812,38.1743,38.1812,48200.0
2007-07-03 10:40:00,55.18,55.19,55.03,55.04,146800.0,38.1743,38.1812,38.0705,38.0774,146800.0
2007-07-03 10:45:00,55.04,55.06,54.98,55.04,254400.0,38.0774,38.0912,38.0359,38.0774,254400.0
2007-07-03 10:50:00,55.04,55.11,55.03,55.09,104700.0,38.0774,38.1258,38.0705,38.112,104700.0
2007-07-03 10:55:00,55.08,55.21,55.06,55.15,72800.0,38.1051,38.195,38.0912,38.1535,72800.0
2007-07-03 11:00:00,55.16,55.17,55.11,55.15,128800.0,38.1604,38.1673,38.1258,38.1535,128800.0
2007-07-03 11:05:00,55.16,55.23,55.15,55.23,89400.0,38.1604,38.2088,38.1535,38.2088,89400.0
2007-07-03 11:10:00,55.23,55.27,55.18,55.18,110600.0,38.2088,38.2365,38.1743,38.1743,110600.0
2007-07-03 11:15:00,55.17,55.19,55.15,55.17,41500.0,38.1673,38.1812,38.1535,38.1673,41500.0
2007-07-03 11:20:00,55.18,55.26,55.18,55.22,99400.0,38.1743,38.2296,38.1743,38.2019,99400.0
2007-07-03 11:25:00,55.22,55.27,55.15,55.17,100400.0,38.2019,38.2365,38.1535,38.1673,100400.0
2007-07-03 11:30:00,55.17,55.17,55.12,55.12,24400.0,38.1673,38.1673,38.1327,38.1327,24400.0
2007-07-03 11:35:00,55.12,55.13,55.07,55.13,55000.0,38.1327,38.1397,38.0982,38.1397,55000.0
2007-07-03 11:40:00,55.13,55.21,55.12,55.17,61100.0,38.1397,38.195,38.1327,38.1673,61100.0
2007-07-03 11:45:00,55.18,55.22,55.16,55.2,40200.0,38.1743,38.2019,38.1604,38.1881,40200.0
2007-07-03 11:50:00,55.2,55.2,55.17,55.18,69000.0,38.1881,38.1881,38.1673,38.1743,69000.0
2007-07-03 11:55:00,55.17,55.22,55.17,55.21,94000.0,38.1673,38.2019,38.1673,38.195,94000.0
2007-07-03 12:00:00,55.21,55.21,55.18,55.19,23000.0,38.195,38.195,38.1743,38.1812,23000.0
2007-07-03 12:05:00,55.18,55.19,55.17,55.17,29000.0,38.1743,38.1812,38.1673,38.1673,29000.0
2007-07-03 12:10:00,55.17,55.19,55.17,55.19,43900.0,38.1673,38.1812,38.1673,38.1812,43900.0
2007-07-03 12:15:00,55.19,55.19,55.17,55.17,87400.0,38.1812,38.1812,38.1673,38.1673,87400.0
2007-07-03 12:20:00,55.18,55.22,55.17,55.21,88200.0,38.1743,38.2019,38.1673,38.195,88200.0
2007-07-03 12:25:00,55.21,55.22,55.19,55.2,28500.0,38.195,38.2019,38.1812,38.1881,28500.0
2007-07-03 12:30:00,55.19,55.2,55.11,55.12,77400.0,38.1812,38.1881,38.1258,38.1327,77400.0
2007-07-03 12:35:00,55.12,55.18,55.12,55.15,65600.0,38.1327,38.1743,38.1327,38.1535,65600.0
2007-07-03 12:40:00,55.15,55.18,55.14,55.17,59900.0,38.1535,38.1743,38.1466,38.1673,59900.0
2007-07-03 12:45:00,55.18,55.19,55.13,55.14,249300.0,38.1743,38.1812,38.1397,38.1466,249300.0
2007-07-03 12:50:00,55.15,55.15,55.1,55.1,75300.0,38.1535,38.1535,38.1189,38.1189,75300.0
2007-07-03 12:55:00,55.11,55.19,55.1,55.19,139100.0,38.1258,38.1812,38.1189,38.1812,139100.0
2007-07-05 09:30:00,54.8,54.93,54.8,54.82,283000.0,37.9114,38.0013,37.9114,37.9252,283000.0
2007-07-05 09:35:00,54.82,54.86,54.76,54.78,104000.0,37.9252,37.9529,37.8837,37.8975,104000.0
2007-07-05 09:40:00,54.78,54.81,54.75,54.8,308100.0,37.8975,37.9183,37.8768,37.9114,308100.0
2007-07-05 09:45:00,54.8,54.81,54.75,54.79,247100.0,37.9114,37.9183,37.8768,37.9045,247100.0
2007-07-05 09:50:00,54.79,54.8,54.74,54.79,90700.0,37.9045,37.9114,37.8699,37.9045,90700.0
2007-07-05 09:55:00,54.8,54.8,54.77,54.77,154100.0,37.9114,37.9114,37.8906,37.8906,154100.0
2007-07-05 10:00:00,54.78,54.8,54.75,54.8,139100.0,37.8975,37.9114,37.8768,37.9114,139100.0
2007-07-05 10:05:00,54.79,54.84,54.79,54.82,382700.0,37.9045,37.939,37.9045,37.9252,382700.0
2007-07-05 10:10:00,54.82,54.82,54.79,54.8,325600.0,37.9252,37.9252,37.9045,37.9114,325600.0
2007-07-05 10:15:00,54.79,54.8,54.75,54.78,73400.0,37.9045,37.9114,37.8768,37.8975,73400.0
2007-07-05 10:20:00,54.79,54.8,54.78,54.79,66600.0,37.9045,37.9114,37.8975,37.9045,66600.0
2007-07-05 10:25:00,54.8,54.8,54.79,54.8,253200.0,37.9114,37.9114,37.9045,37.9114,253200.0
2007-07-05 10:30:00,54.8,54.81,54.79,54.81,127000.0,37.9114,37.9183,37.9045,37.9183,127000.0
2007-07-05 10:35:00,54.81,54.81,54.77,54.77,251100.0,37.9183,37.9183,37.8906,37.8906,251100.0
2007-07-05 10:40:00,54.8,54.8,54.76,54.77,27300.0,37.9114,37.9114,37.8837,37.8906,27300.0
2007-07-05 10:45:00,54.77,54.8,54.76,54.78,59200.0,37.8906,37.9114,37.8837,37.8975,59200.0
2007-07-05 10:50:00,54.77,54.78,54.65,54.7,233700.0,37.8906,37.8975,37.8076,37.8422,233700.0
2007-07-05 10:55:00,54.7,54.75,54.7,54.75,55400.0,37.8422,37.8768,37.8422,37.8768,55400.0
2007-07-05 11:00:00,54.72,54.77,54.71,54.76,160000.0,37.856,37.8906,37.8491,37.8837,160000.0
2007-07-05 11:05:00,54.77,54.8,54.77,54.79,83400.0,37.8906,37.9114,37.8906,37.9045,83400.0
2007-07-05 11:10:00,54.76,54.8,54.76,54.8,140100.0,37.8837,37.9114,37.8837,37.9114,140100.0
2007-07-05 11:15:00,54.79,54.8,54.79,54.8,38800.0,37.9045,37.9114,37.9045,37.9114,38800.0
2007-07-05 11:20:00,54.8,54.81,54.79,54.8,217900.0,37.9114,37.9183,37.9045,37.9114,217900.0
2007-07-05 11:25:00,54.8,54.81,54.79,54.8,104100.0,37.9114,37.9183,37.9045,37.9114,104100.0
2007-07-05 11:30:00,54.8,54.8,54.79,54.79,50400.0,37.9114,37.9114,37.9045,37.9045,50400.0
2007-07-05 11:35:00,54.8,54.8,54.79,54.79,57500.0,37.9114,37.9114,37.9045,37.9045,57500.0
2007-07-05 11:40:00,54.8,54.8,54.78,54.8,61600.0,37.9114,37.9114,37.8975,37.9114,61600.0
2007-07-05 11:45:00,54.79,54.79,54.75,54.75,101900.0,37.9045,37.9045,37.8768,37.8768,101900.0
2007-07-05 11:50:00,54.78,54.78,54.73,54.76,39600.0,37.8975,37.8975,37.8629,37.8837,39600.0
2007-07-05 11:55:00,54.76,54.77,54.73,54.74,71900.0,37.8837,37.8906,37.8629,37.8699,71900.0
2007-07-05 12:00:00,54.73,54.8,54.73,54.78,55300.0,37.8629,37.9114,37.8629,37.8975,55300.0
2007-07-05 12:05:00,54.78,54.78,54.75,54.76,59900.0,37.8975,37.8975,37.8768,37.8837,59900.0
2007-07-05 12:10:00,54.77,54.77,54.68,54.71,187500.0,37.8906,37.8906,37.8284,37.8491,187500.0
2007-07-05 12:15:00,54.7,54.76,54.7,54.72,95300.0,37.8422,37.8837,37.8422,37.856,95300.0
2007-07-05 12:20:00,54.71,54.77,54.71,54.75,70000.0,37.8491,37.8906,37.8491,37.8768,70000.0
2007-07-05 12:25:00,54.75,54.78,54.75,54.76,67900.0,37.8768,37.8975,37.8768,37.8837,67900.0
2007-07-05 12:30:00,54.75,54.78,54.74,54.75,59300.0,37.8768,37.8975,37.8699,37.8768,59300.0
2007-07-05 12:35:00,54.75,54.76,54.7,54.7,89500.0,37.8768,37.8837,37.8422,37.8422,89500.0
2007-07-05 12:40:00,54.75,54.75,54.67,54.72,62100.0,37.8768,37.8768,37.8214,37.856,62100.0
2007-07-05 12:45:00,54.72,54.74,54.71,54.71,46200.0,37.856,37.8699,37.8491,37.8491,46200.0
2007-07-05 12:50:00,54.71,54.74,54.71,54.73,44300.0,37.8491,37.8699,37.8491,37.8629,44300.0
2007-07-05 12:55:00,54.73,54.75,54.72,54.73,42700.0,37.8629,37.8768,37.856,37.8629,42700.0
2007-07-05 13:00:00,54.73,54.74,54.69,54.71,80300.0,37.8629,37.8699,37.8353,37.8491,80300.0
2007-07-05 13:05:00,54.71,54.73,54.71,54.73,32100.0,37.8491,37.8629,37.8491,37.8629,32100.0
2007-07-05 13:10:00,54.72,54.77,54.69,54.75,116500.0,37.856,37.8906,37.8353,37.8768,116500.0
2007-07-05 13:15:00,54.74,54.77,54.74,54.77,67000.0,37.8699,37.8906,37.8699,37.8906,67000.0
2007-07-05 13:20:00,54.76,54.79,54.75,54.79,44200.0,37.8837,37.9045,37.8768,37.9045,44200.0
2007-07-05 13:25:00,54.79,54.79,54.77,54.78,14200.0,37.9045,37.9045,37.8906,37.8975,14200.0
2007-07-05 13:30:00,54.77,54.83,54.77,54.8,301900.0,37.8906,37.9321,37.8906,37.9114,301900.0
2007-07-05 13:35:00,54.8,54.81,54.79,54.8,351400.0,37.9114,37.9183,37.9045,37.9114,351400.0
2007-07-05 13:40:00,54.8,54.81,54.78,54.8,103500.0,37.9114,37.9183,37.8975,37.9114,103500.0
2007-07-05 13:45:00,54.79,54.8,54.79,54.79,48100.0,37.9045,37.9114,37.9045,37.9045,48100.0
2007-07-05 13:50:00,54.8,54.8,54.78,54.79,47700.0,37.9114,37.9114,37.8975,37.9045,47700.0
2007-07-05 13:55:00,54.78,54.79,54.78,54.79,62900.0,37.8975,37.9045,37.8975,37.9045,62900.0
2007-07-05 14:00:00,54.78,54.8,54.77,54.79,70800.0,37.8975,37.9114,37.8906,37.9045,70800.0
2007-07-05 14:05:00,54.79,54.81,54.79,54.8,220900.0,37.9045,37.9183,37.9045,37.9114,220900.0
2007-07-05 14:10:00,54.79,54.84,54.79,54.84,147500.0,37.9045,37.939,37.9045,37.939,147500.0
2007-07-05 14:15:00,54.84,54.99,54.83,54.9,231800.0,37.939,38.0428,37.9321,37.9805,231800.0
2007-07-05 14:20:00,54.91,55.0,54.89,54.99,84000.0,37.9875,38.0497,37.9736,38.0428,84000.0
2007-07-05 14:25:00,54.99,55.0,54.95,54.96,93000.0,38.0428,38.0497,38.0151,38.0221,93000.0
2007-07-05 14:30:00,54.97,55.04,54.95,55.01,155400.0,38.029,38.0774,38.0151,38.0566,155400.0
2007-07-05 14:35:00,55.01,55.02,54.99,55.01,111300.0,38.0566,38.0636,38.0428,38.0566,111300.0
2007-07-05 14:40:00,55.01,55.01,54.99,55.01,51500.0,38.0566,38.0566,38.0428,38.0566,51500.0
2007-07-05 14:45:00,55.01,55.03,55.0,55.01,117300.0,38.0566,38.0705,38.0497,38.0566,117300.0
2007-07-05 14:50:00,55.0,55.02,54.99,55.0,143600.0,38.0497,38.0636,38.0428,38.0497,143600.0
2007-07-05 14:55:00,55.0,55.01,54.97,54.98,79300.0,38.0497,38.0566,38.029,38.0359,79300.0
2007-07-05 15:00:00,54.98,54.98,54.96,54.96,161600.0,38.0359,38.0359,38.0221,38.0221,161600.0
2007-07-05 15:05:00,54.96,54.97,54.89,54.9,210700.0,38.0221,38.029,37.9736,37.9805,210700.0
2007-07-05 15:10:00,54.9,54.91,54.85,54.89,228200.0,37.9805,37.9875,37.946,37.9736,228200.0
2007-07-05 15:15:00,54.89,54.89,54.81,54.82,215700.0,37.9736,37.9736,37.9183,37.9252,215700.0
2007-07-05 15:20:00,54.87,54.89,54.78,54.79,168600.0,37.9598,37.9736,37.8975,37.9045,168600.0
2007-07-05 15:25:00,54.79,54.86,54.78,54.85,75100.0,37.9045,37.9529,37.8975,37.946,75100.0
2007-07-05 15:30:00,54.85,54.89,54.83,54.87,220000.0,37.946,37.9736,37.9321,37.9598,220000.0
2007-07-05 15:35:00,54.88,54.89,54.85,54.86,269800.0,37.9667,37.9736,37.946,37.9529,269800.0
2007-07-05 15:40:00,54.87,54.87,54.8,54.8,100000.0,37.9598,37.9598,37.9114,37.9114,100000.0
2007-07-05 15:45:00,54.8,54.88,54.8,54.88,102200.0,37.9114,37.9667,37.9114,37.9667,102200.0
2007-07-05 15:50:00,54.87,54.88,54.84,54.84,285300.0,37.9598,37.9667,37.939,37.939,285300.0
2007-07-05 15:55:00,54.84,54.92,54.82,54.86,390200.0,37.939,37.9944,37.9252,37.9529,390200.0
2007-07-06 09:30:00,54.75,54.83,54.65,54.77,201400.0,37.8768,37.9321,37.8076,37.8906,201400.0
2007-07-06 09:35:00,54.76,54.77,54.68,54.76,72000.0,37.8837,37.8906,37.8284,37.8837,72000.0
2007-07-06 09:40:00,54.72,54.85,54.72,54.79,85500.0,37.856,37.946,37.856,37.9045,85500.0
2007-07-06 09:45:00,54.78,54.83,54.72,54.82,57300.0,37.8975,37.9321,37.856,37.9252,57300.0
2007-07-06 09:50:00,54.77,54.83,54.76,54.81,65000.0,37.8906,37.9321,37.8837,37.9183,65000.0
2007-07-06 09:55:00,54.8,54.8,54.73,54.76,91200.0,37.9114,37.9114,37.8629,37.8837,91200.0
2007-07-06 10:00:00,54.76,54.88,54.76,54.88,105500.0,37.8837,37.9667,37.8837,37.9667,105500.0
2007-07-06 10:05:00,54.87,54.9,54.86,54.89,103900.0,37.9598,37.9805,37.9529,37.9736,103900.0
2007-07-06 10:10:00,54.89,54.9,54.85,54.89,37700.0,37.9736,37.9805,37.946,37.9736,37700.0
2007-07-06 10:15:00,54.9,54.9,54.89,54.9,108600.0,37.9805,37.9805,37.9736,37.9805,108600.0
2007-07-06 10:20:00,54.9,54.9,54.81,54.85,49700.0,37.9805,37.9805,37.9183,37.946,49700.0
2007-07-06 10:25:00,54.84,54.86,54.8,54.86,36500.0,37.939,37.9529,37.9114,37.9529,36500.0
2007-07-06 10:30:00,54.86,54.87,54.81,54.82,32000.0,37.9529,37.9598,37.9183,37.9252,32000.0
2007-07-06 10:35:00,54.82,54.83,54.75,54.77,47600.0,37.9252,37.9321,37.8768,37.8906,47600.0
2007-07-06 10:40:00,54.77,54.81,54.67,54.72,64200.0,37.8906,37.9183,37.8214,37.856,64200.0
2007-07-06 10:45:00,54.72,54.72,54.67,54.69,60300.0,37.856,37.856,37.8214,37.8353,60300.0
2007-07-06 10:50:00,54.7,54.79,54.7,54.75,59200.0,37.8422,37.9045,37.8422,37.8768,59200.0
2007-07-06 10:55:00,54.75,54.8,54.72,54.79,98900.0,37.8768,37.9114,37.856,37.9045,98900.0
2007-07-06 11:00:00,54.75,54.8,54.73,54.76,57900.0,37.8768,37.9114,37.8629,37.8837,57900.0
2007-07-06 11:05:00,54.76,54.85,54.75,54.84,74600.0,37.8837,37.946,37.8768,37.939,74600.0
2007-07-06 11:10:00,54.78,54.87,54.78,54.84,81200.0,37.8975,37.9598,37.8975,37.939,81200.0
2007-07-06 11:15:00,54.84,54.87,54.84,54.86,34600.0,37.939,37.9598,37.939,37.9529,34600.0
2007-07-06 11:20:00,54.85,54.87,54.83,54.85,171400.0,37.946,37.9598,37.9321,37.946,171400.0
2007-07-06 11:25:00,54.85,54.86,54.84,54.84,83600.0,37.946,37.9529,37.939,37.939,83600.0
2007-07-06 11:30:00,54.85,54.85,54.78,54.82,121100.0,37.946,37.946,37.8975,37.9252,121100.0
2007-07-06 11:35:00,54.82,54.84,54.74,54.74,104500.0,37.9252,37.939,37.8699,37.8699,104500.0
2007-07-06 11:40:00,54.75,54.78,54.74,54.76,59700.0,37.8768,37.8975,37.8699,37.8837,59700.0
2007-07-06 11:45:00,54.75,54.8,54.69,54.73,66200.0,37.8768,37.9114,37.8353,37.8629,66200.0
2007-07-06 11:50:00,54.72,54.75,54.7,54.73,59600.0,37.856,37.8768,37.8422,37.8629,59600.0
2007-07-06 11:55:00,54.73,54.75,54.55,54.55,198100.0,37.8629,37.8768,37.7384,37.7384,198100.0
2007-07-06 12:00:00,54.55,54.6,54.52,54.6,67700.0,37.7384,37.773,37.7177,37.773,67700.0
2007-07-06 12:05:00,54.59,54.61,54.58,54.58,51100.0,37.7661,37.7799,37.7592,37.7592,51100.0
2007-07-06 12:10:00,54.58,54.6,54.58,54.58,36300.0,37.7592,37.773,37.7592,37.7592,36300.0
2007-07-06 12:15:00,54.59,54.59,54.5,54.51,130000.0,37.7661,37.7661,37.7038,37.7107,130000.0
2007-07-06 12:20:00,54.51,54.52,54.5,54.5,40300.0,37.7107,37.7177,37.7038,37.7038,40300.0
2007-07-06 12:25:00,54.5,54.53,54.49,54.5,173200.0,37.7038,37.7246,37.6969,37.7038,173200.0
2007-07-06 12:30:00,54.51,54.52,54.5,54.5,54200.0,37.7107,37.7177,37.7038,37.7038,54200.0
2007-07-06 12:35:00,54.5,54.52,54.5,54.51,89600.0,37.7038,37.7177,37.7038,37.7107,89600.0
2007-07-06 12:40:00,54.52,54.57,54.5,54.51,74200.0,37.7177,37.7523,37.7038,37.7107,74200.0
2007-07-06 12:45:00,54.51,54.51,54.5,54.51,17300.0,37.7107,37.7107,37.7038,37.7107,17300.0
2007-07-06 12:50:00,54.5,54.58,54.5,54.56,62800.0,37.7038,37.7592,37.7038,37.7453,62800.0
2007-07-06 12:55:00,54.56,54.58,54.54,54.54,29800.0,37.7453,37.7592,37.7315,37.7315,29800.0
2007-07-06 13:00:00,54.55,54.55,54.51,54.52,18400.0,37.7384,37.7384,37.7107,37.7177,18400.0
2007-07-06 13:05:00,54.51,54.55,54.51,54.55,32300.0,37.7107,37.7384,37.7107,37.7384,32300.0
2007-07-06 13:10:00,54.55,54.56,54.54,54.56,37200.0,37.7384,37.7453,37.7315,37.7453,37200.0
2007-07-06 13:15:00,54.56,54.61,54.56,54.61,42100.0,37.7453,37.7799,37.7453,37.7799,42100.0
2007-07-06 13:20:00,54.61,54.63,54.6,54.63,30500.0,37.7799,37.7938,37.773,37.7938,30500.0
2007-07-06 13:25:00,54.62,54.7,54.62,54.63,52600.0,37.7868,37.8422,37.7868,37.7938,52600.0
2007-07-06 13:30:00,54.66,54.66,54.59,54.65,33500.0,37.8145,37.8145,37.7661,37.8076,33500.0
2007-07-06 13:35:00,54.65,54.66,54.6,54.61,21700.0,37.8076,37.8145,37.773,37.7799,21700.0
2007-07-06 13:40:00,54.62,54.65,54.57,54.59,35900.0,37.7868,37.8076,37.7523,37.7661,35900.0
2007-07-06 13:45:00,54.59,54.64,54.59,54.63,29500.0,37.7661,37.8007,37.7661,37.7938,29500.0
2007-07-06 13:50:00,54.62,54.64,54.61,54.63,33900.0,37.7868,37.8007,37.7799,37.7938,33900.0
2007-07-06 13:55:00,54.64,54.71,54.64,54.71,34400.0,37.8007,37.8491,37.8007,37.8491,34400.0
2007-07-06 14:00:00,54.65,54.78,54.65,54.73,57600.0,37.8076,37.8975,37.8076,37.8629,57600.0
2007-07-06 14:05:00,54.73,54.76,54.73,54.75,31100.0,37.8629,37.8837,37.8629,37.8768,31100.0
2007-07-06 14:10:00,54.76,54.86,54.75,54.79,64600.0,37.8837,37.9529,37.8768,37.9045,64600.0
2007-07-06 14:15:00,54.8,54.8,54.76,54.77,27800.0,37.9114,37.9114,37.8837,37.8906,27800.0
2007-07-06 14:20:00,54.76,54.77,54.75,54.75,30000.0,37.8837,37.8906,37.8768,37.8768,30000.0
2007-07-06 14:25:00,54.75,54.79,54.75,54.78,48800.0,37.8768,37.9045,37.8768,37.8975,48800.0
2007-07-06 14:30:00,54.78,54.79,54.75,54.76,27400.0,37.8975,37.9045,37.8768,37.8837,27400.0
2007-07-06 14:35:00,54.76,54.76,54.74,54.74,27000.0,37.8837,37.8837,37.8699,37.8699,27000.0
2007-07-06 14:40:00,54.74,54.75,54.73,54.73,70700.0,37.8699,37.8768,37.8629,37.8629,70700.0
2007-07-06 14:45:00,54.74,54.74,54.69,54.69,30100.0,37.8699,37.8699,37.8353,37.8353,30100.0
2007-07-06 14:50:00,54.7,54.7,54.67,54.67,28800.0,37.8422,37.8422,37.8214,37.8214,28800.0
2007-07-06 14:55:00,54.68,54.68,54.65,54.65,25700.0,37.8284,37.8284,37.8076,37.8076,25700.0
2007-07-06 15:00:00,54.66,54.78,54.65,54.77,68100.0,37.8145,37.8975,37.8076,37.8906,68100.0
2007-07-06 15:05:00,54.77,54.79,54.75,54.77,87500.0,37.8906,37.9045,37.8768,37.8906,87500.0
2007-07-06 15:10:00,54.76,54.78,54.69,54.69,62200.0,37.8837,37.8975,37.8353,37.8353,62200.0
2007-07-06 15:15:00,54.7,54.74,54.69,54.73,23900.0,37.8422,37.8699,37.8353,37.8629,23900.0
2007-07-06 15:20:00,54.72,54.73,54.69,54.7,54900.0,37.856,37.8629,37.8353,37.8422,54900.0
2007-07-06 15:25:00,54.71,54.71,54.67,54.7,52900.0,37.8491,37.8491,37.8214,37.8422,52900.0
2007-07-06 15:30:00,54.7,54.74,54.7,54.74,52200.0,37.8422,37.8699,37.8422,37.8699,52200.0
2007-07-06 15:35:00,54.75,54.79,54.75,54.77,58800.0,37.8768,37.9045,37.8768,37.8906,58800.0
2007-07-06 15:40:00,54.77,54.77,54.73,54.74,55700.0,37.8906,37.8906,37.8629,37.8699,55700.0
2007-07-06 15:45:00,54.75,54.75,54.67,54.74,122400.0,37.8768,37.8768,37.8214,37.8699,122400.0
2007-07-06 15:50:00,54.74,54.8,54.74,54.75,155200.0,37.8699,37.9114,37.8699,37.8768,155200.0
2007-07-06 15:55:00,54.75,54.81,54.74,54.81,171200.0,37.8768,37.9183,37.8699,37.9183,171200.0
2007-07-09 09:30:00,54.58,54.63,54.42,54.54,315300.0,37.7592,37.7938,37.6485,37.7315,315300.0
2007-07-09 09:35:00,54.54,54.65,54.51,54.57,159300.0,37.7315,37.8076,37.7107,37.7523,159300.0
2007-07-09 09:40:00,54.57,54.58,54.52,54.57,200700.0,37.7523,37.7592,37.7177,37.7523,200700.0
2007-07-09 09:45:00,54.58,54.6,54.45,54.46,69400.0,37.7592,37.773,37.6692,37.6762,69400.0
2007-07-09 09:50:00,54.45,54.65,54.45,54.64,132900.0,37.6692,37.8076,37.6692,37.8007,132900.0
2007-07-09 09:55:00,54.64,54.69,54.62,54.69,102600.0,37.8007,37.8353,37.7868,37.8353,102600.0
2007-07-09 10:00:00,54.69,54.8,54.69,54.76,124300.0,37.8353,37.9114,37.8353,37.8837,124300.0
2007-07-09 10:05:00,54.76,54.81,54.74,54.8,68000.0,37.8837,37.9183,37.8699,37.9114,68000.0
2007-07-09 10:10:00,54.81,54.85,54.77,54.83,75400.0,37.9183,37.946,37.8906,37.9321,75400.0
2007-07-09 10:15:00,54.83,54.94,54.78,54.94,90300.0,37.9321,38.0082,37.8975,38.0082,90300.0
2007-07-09 10:20:00,54.94,55.06,54.81,54.88,154200.0,38.0082,38.0912,37.9183,37.9667,154200.0
2007-07-09 10:25:00,54.87,54.88,54.75,54.8,108300.0,37.9598,37.9667,37.8768,37.9114,108300.0
2007-07-09 10:30:00,54.79,54.81,54.75,54.79,41400.0,37.9045,37.9183,37.8768,37.9045,41400.0
2007-07-09 10:35:00,54.79,54.81,54.71,54.71,72500.0,37.9045,37.9183,37.8491,37.8491,72500.0
2007-07-09 10:40:00,54.71,54.71,54.6,54.65,83700.0,37.8491,37.8491,37.773,37.8076,83700.0
2007-07-09 10:45:00,54.65,54.65,54.55,54.63,112400.0,37.8076,37.8076,37.7384,37.7938,112400.0
2007-07-09 10:50:00,54.63,54.66,54.58,54.65,121000.0,37.7938,37.8145,37.7592,37.8076,121000.0
2007-07-09 10:55:00,54.66,54.73,54.6,54.6,79700.0,37.8145,37.8629,37.773,37.773,79700.0
2007-07-09 11:00:00,54.6,54.71,54.6,54.7,62400.0,37.773,37.8491,37.773,37.8422,62400.0
2007-07-09 11:05:00,54.7,54.75,54.7,54.73,28100.0,37.8422,37.8768,37.8422,37.8629,28100.0
2007-07-09 11:10:00,54.69,54.75,54.66,54.66,47400.0,37.8353,37.8768,37.8145,37.8145,47400.0
2007-07-09 11:15:00,54.66,54.67,54.61,54.67,78200.0,37.8145,37.8214,37.7799,37.8214,78200.0
2007-07-09 11:20:00,54.67,54.72,54.66,54.71,37500.0,37.8214,37.856,37.8145,37.8491,37500.0
2007-07-09 11:25:00,54.71,54.79,54.71,54.78,22100.0,37.8491,37.9045,37.8491,37.8975,22100.0
2007-07-09 11:30:00,54.78,54.84,54.78,54.83,39900.0,37.8975,37.939,37.8975,37.9321,39900.0
2007-07-09 11:35:00,54.83,54.83,54.78,54.82,33200.0,37.9321,37.9321,37.8975,37.9252,33200.0
2007-07-09 11:40:00,54.83,54.83,54.75,54.75,46900.0,37.9321,37.9321,37.8768,37.8768,46900.0
2007-07-09 11:45:00,54.75,54.76,54.71,54.71,35400.0,37.8768,37.8837,37.8491,37.8491,35400.0
2007-07-09 11:50:00,54.7,54.71,54.69,54.71,52100.0,37.8422,37.8491,37.8353,37.8491,52100.0
2007-07-09 11:55:00,54.71,54.77,54.7,54.76,53000.0,37.8491,37.8906,37.8422,37.8837,53000.0
2007-07-09 12:00:00,54.76,54.77,54.76,54.76,26000.0,37.8837,37.8906,37.8837,37.8837,26000.0
2007-07-09 12:05:00,54.76,54.76,54.7,54.7,32300.0,37.8837,37.8837,37.8422,37.8422,32300.0
2007-07-09 12:10:00,54.7,54.72,54.66,54.7,29200.0,37.8422,37.856,37.8145,37.8422,29200.0
2007-07-09 12:15:00,54.69,54.7,54.69,54.69,11600.0,37.8353,37.8422,37.8353,37.8353,11600.0
2007-07-09 12:20:00,54.7,54.7,54.69,54.69,19500.0,37.8422,37.8422,37.8353,37.8353,19500.0
2007-07-09 12:25:00,54.69,54.7,54.63,54.64,46400.0,37.8353,37.8422,37.7938,37.8007,46400.0
2007-07-09 12:30:00,54.63,54.72,54.63,54.71,30500.0,37.7938,37.856,37.7938,37.8491,30500.0
2007-07-09 12:35:00,54.7,54.71,54.64,54.66,44000.0,37.8422,37.8491,37.8007,37.8145,44000.0
2007-07-09 12:40:00,54.66,54.66,54.6,54.61,57000.0,37.8145,37.8145,37.773,37.7799,57000.0
2007-07-09 12:45:00,54.6,54.66,54.6,54.66,46300.0,37.773,37.8145,37.773,37.8145,46300.0
2007-07-09 12:50:00,54.66,54.88,54.66,54.8,185900.0,37.8145,37.9667,37.8145,37.9114,185900.0
2007-07-09 12:55:00,54.8,54.83,54.73,54.74,47400.0,37.9114,37.9321,37.8629,37.8699,47400.0
2007-07-09 13:00:00,54.74,54.77,54.69,54.74,69000.0,37.8699,37.8906,37.8353,37.8699,69000.0
2007-07-09 13:05:00,54.75,54.75,54.69,54.7,44100.0,37.8768,37.8768,37.8353,37.8422,44100.0
2007-07-09 13:10:00,54.7,54.72,54.68,54.7,95300.0,37.8422,37.856,37.8284,37.8422,95300.0
2007-07-09 13:15:00,54.71,54.71,54.61,54.7,131300.0,37.8491,37.8491,37.7799,37.8422,131300.0
2007-07-09 13:20:00,54.69,54.72,54.69,54.7,101000.0,37.8353,37.856,37.8353,37.8422,101000.0
2007-07-09 13:25:00,54.7,54.72,54.68,54.7,73200.0,37.8422,37.856,37.8284,37.8422,73200.0
2007-07-09 13:30:00,54.71,54.73,54.68,54.7,46800.0,37.8491,37.8629,37.8284,37.8422,46800.0
2007-07-09 13:35:00,54.69,54.71,54.69,54.7,51500.0,37.8353,37.8491,37.8353,37.8422,51500.0
2007-07-09 13:40:00,54.7,54.7,54.68,54.68,71500.0,37.8422,37.8422,37.8284,37.8284,71500.0
2007-07-09 13:45:00,54.69,54.71,54.65,54.67,63500.0,37.8353,37.8491,37.8076,37.8214,63500.0
2007-07-09 13:50:00,54.69,54.72,54.66,54.7,47600.0,37.8353,37.856,37.8145,37.8422,47600.0
2007-07-09 13:55:00,54.71,54.72,54.69,54.7,43700.0,37.8491,37.856,37.8353,37.8422,43700.0
2007-07-09 14:00:00,54.69,54.7,54.66,54.7,47700.0,37.8353,37.8422,37.8145,37.8422,47700.0
2007-07-09 14:05:00,54.7,54.71,54.69,54.69,38600.0,37.8422,37.8491,37.8353,37.8353,38600.0
2007-07-09 14:10:00,54.7,54.7,54.67,54.68,38900.0,37.8422,37.8422,37.8214,37.8284,38900.0
2007-07-09 14:15:00,54.67,54.68,54.62,54.65,42900.0,37.8214,37.8284,37.7868,37.8076,42900.0
2007-07-09 14:20:00,54.66,54.7,54.66,54.69,202600.0,37.8145,37.8422,37.8145,37.8353,202600.0
2007-07-09 14:25:00,54.68,54.7,54.63,54.65,38700.0,37.8284,37.8422,37.7938,37.8076,38700.0
2007-07-09 14:30:00,54.66,54.7,54.65,54.68,42000.0,37.8145,37.8422,37.8076,37.8284,42000.0
2007-07-09 14:35:00,54.67,54.7,54.67,54.68,49600.0,37.8214,37.8422,37.8214,37.8284,49600.0
2007-07-09 14:40:00,54.68,54.69,54.67,54.67,161800.0,37.8284,37.8353,37.8214,37.8214,161800.0
2007-07-09 14:45:00,54.68,54.79,54.67,54.7,136700.0,37.8284,37.9045,37.8214,37.8422,136700.0
2007-07-09 14:50:00,54.69,54.71,54.65,54.7,85000.0,37.8353,37.8491,37.8076,37.8422,85000.0
2007-07-09 14:55:00,54.69,54.71,54.68,54.69,24400.0,37.8353,37.8491,37.8284,37.8353,24400.0
2007-07-09 15:00:00,54.69,54.7,54.68,54.7,28800.0,37.8353,37.8422,37.8284,37.8422,28800.0
2007-07-09 15:05:00,54.69,54.7,54.66,54.67,36300.0,37.8353,37.8422,37.8145,37.8214,36300.0
2007-07-09 15:10:00,54.67,54.68,54.63,54.64,48600.0,37.8214,37.8284,37.7938,37.8007,48600.0
2007-07-09 15:15:00,54.64,54.66,54.63,54.65,60900.0,37.8007,37.8145,37.7938,37.8076,60900.0
2007-07-09 15:20:00,54.65,54.66,54.61,54.64,71700.0,37.8076,37.8145,37.7799,37.8007,71700.0
2007-07-09 15:25:00,54.65,54.65,54.58,54.58,109600.0,37.8076,37.8076,37.7592,37.7592,109600.0
2007-07-09 15:30:00,54.59,54.59,54.54,54.55,62800.0,37.7661,37.7661,37.7315,37.7384,62800.0
2007-07-09 15:35:00,54.55,54.57,54.54,54.55,192100.0,37.7384,37.7523,37.7315,37.7384,192100.0
2007-07-09 15:40:00,54.55,54.65,54.54,54.65,113200.0,37.7384,37.8076,37.7315,37.8076,113200.0
2007-07-09 15:45:00,54.65,54.65,54.58,54.61,180200.0,37.8076,37.8076,37.7592,37.7799,180200.0
2007-07-09 15:50:00,54.62,54.65,54.58,54.62,171800.0,37.7868,37.8076,37.7592,37.7868,171800.0
2007-07-09 15:55:00,54.62,54.62,54.53,54.53,271700.0,37.7868,37.7868,37.7246,37.7246,271700.0
2007-07-10 09:30:00,54.5,54.6,54.45,54.5,321100.0,37.7038,37.773,37.6692,37.7038,321100.0
2007-07-10 09:35:00,54.52,54.53,54.44,54.5,99700.0,37.7177,37.7246,37.6623,37.7038,99700.0
2007-07-10 09:40:00,54.51,54.53,54.46,54.5,187100.0,37.7107,37.7246,37.6762,37.7038,187100.0
2007-07-10 09:45:00,54.5,54.75,54.49,54.65,254900.0,37.7038,37.8768,37.6969,37.8076,254900.0
2007-07-10 09:50:00,54.59,54.73,54.59,54.69,311500.0,37.7661,37.8629,37.7661,37.8353,311500.0
2007-07-10 09:55:00,54.69,54.89,54.68,54.75,405900.0,37.8353,37.9736,37.8284,37.8768,405900.0
2007-07-10 10:00:00,54.76,54.83,54.73,54.8,224900.0,37.8837,37.9321,37.8629,37.9114,224900.0
2007-07-10 10:05:00,54.79,54.85,54.75,54.76,213700.0,37.9045,37.946,37.8768,37.8837,213700.0
2007-07-10 10:10:00,54.77,54.8,54.74,54.75,223200.0,37.8906,37.9114,37.8699,37.8768,223200.0
2007-07-10 10:15:00,54.76,54.81,54.68,54.74,288000.0,37.8837,37.9183,37.8284,37.8699,288000.0
2007-07-10 10:20:00,54.74,54.81,54.72,54.81,324500.0,37.8699,37.9183,37.856,37.9183,324500.0
2007-07-10 10:25:00,54.81,54.83,54.67,54.68,256400.0,37.9183,37.9321,37.8214,37.8284,256400.0
2007-07-10 10:30:00,54.78,54.78,54.66,54.68,149200.0,37.8975,37.8975,37.8145,37.8284,149200.0
2007-07-10 10:35:00,54.67,54.71,54.65,54.65,210400.0,37.8214,37.8491,37.8076,37.8076,210400.0
2007-07-10 10:40:00,54.65,54.68,54.59,54.59,74200.0,37.8076,37.8284,37.7661,37.7661,74200.0
2007-07-10 10:45:00,54.59,54.63,54.54,54.58,94300.0,37.7661,37.7938,37.7315,37.7592,94300.0
2007-07-10 10:50:00,54.58,54.61,54.58,54.6,124400.0,37.7592,37.7799,37.7592,37.773,124400.0
2007-07-10 10:55:00,54.61,54.62,54.58,54.59,122300.0,37.7799,37.7868,37.7592,37.7661,122300.0
2007-07-10 11:00:00,54.58,54.65,54.58,54.62,106000.0,37.7592,37.8076,37.7592,37.7868,106000.0
2007-07-10 11:05:00,54.62,54.66,54.59,54.66,124500.0,37.7868,37.8145,37.7661,37.8145,124500.0
2007-07-10 11:10:00,54.62,54.75,54.62,54.71,271800.0,37.7868,37.8768,37.7868,37.8491,271800.0
2007-07-10 11:15:00,54.7,54.74,54.69,54.7,180100.0,37.8422,37.8699,37.8353,37.8422,180100.0
2007-07-10 11:20:00,54.71,54.71,54.65,54.68,85400.0,37.8491,37.8491,37.8076,37.8284,85400.0
2007-07-10 11:25:00,54.69,54.7,54.65,54.67,124700.0,37.8353,37.8422,37.8076,37.8214,124700.0
2007-07-10 11:30:00,54.67,54.68,54.64,54.64,59900.0,37.8214,37.8284,37.8007,37.8007,59900.0
2007-07-10 11:35:00,54.64,54.67,54.62,54.64,104700.0,37.8007,37.8214,37.7868,37.8007,104700.0
2007-07-10 11:40:00,54.65,54.69,54.61,54.62,84300.0,37.8076,37.8353,37.7799,37.7868,84300.0
2007-07-10 11:45:00,54.63,54.65,54.62,54.63,50700.0,37.7938,37.8076,37.7868,37.7938,50700.0
2007-07-10 11:50:00,54.63,54.67,54.62,54.67,68300.0,37.7938,37.8214,37.7868,37.8214,68300.0
2007-07-10 11:55:00,54.68,54.71,54.66,54.71,47100.0,37.8284,37.8491,37.8145,37.8491,47100.0
2007-07-10 12:00:00,54.66,54.77,54.66,54.74,93400.0,37.8145,37.8906,37.8145,37.8699,93400.0
2007-07-10 12:05:00,54.75,54.75,54.66,54.7,67800.0,37.8768,37.8768,37.8145,37.8422,67800.0
2007-07-10 12:10:00,54.73,54.73,54.65,54.65,39400.0,37.8629,37.8629,37.8076,37.8076,39400.0
2007-07-10 12:15:00,54.65,54.7,54.65,54.69,36800.0,37.8076,37.8422,37.8076,37.8353,36800.0
2007-07-10 12:20:00,54.68,54.71,54.68,54.7,84600.0,37.8284,37.8491,37.8284,37.8422,84600.0
2007-07-10 12:25:00,54.69,54.7,54.69,54.7,36200.0,37.8353,37.8422,37.8353,37.8422,36200.0
2007-07-10 12:30:00,54.7,54.71,54.68,54.7,45100.0,37.8422,37.8491,37.8284,37.8422,45100.0
2007-07-10 12:35:00,54.7,54.71,54.53,54.69,76100.0,37.8422,37.8491,37.7246,37.8353,76100.0
2007-07-10 12:40:00,54.7,54.7,54.69,54.69,46700.0,37.8422,37.8422,37.8353,37.8353,46700.0
2007-07-10 12:45:00,54.69,54.69,54.67,54.67,55800.0,37.8353,37.8353,37.8214,37.8214,55800.0
2007-07-10 12:50:00,54.68,54.68,54.63,54.63,90000.0,37.8284,37.8284,37.7938,37.7938,90000.0
2007-07-10 12:55:00,54.63,54.64,54.53,54.55,115800.0,37.7938,37.8007,37.7246,37.7384,115800.0
2007-07-10 13:00:00,54.55,54.63,54.54,54.57,130100.0,37.7384,37.7938,37.7315,37.7523,130100.0
2007-07-10 13:05:00,54.57,54.6,54.55,54.59,37800.0,37.7523,37.773,37.7384,37.7661,37800.0
2007-07-10 13:10:00,54.58,54.65,54.58,54.61,80800.0,37.7592,37.8076,37.7592,37.7799,80800.0
2007-07-10 13:15:00,54.61,54.63,54.56,54.6,27400.0,37.7799,37.7938,37.7453,37.773,27400.0
2007-07-10 13:20:00,54.61,54.61,54.52,54.58,87300.0,37.7799,37.7799,37.7177,37.7592,87300.0
2007-07-10 13:25:00,54.57,54.61,54.54,54.54,55900.0,37.7523,37.7799,37.7315,37.7315,55900.0
2007-07-10 13:30:00,54.56,54.61,54.53,54.61,48700.0,37.7453,37.7799,37.7246,37.7799,48700.0
2007-07-10 13:35:00,54.61,54.64,54.57,54.59,85000.0,37.7799,37.8007,37.7523,37.7661,85000.0
2007-07-10 13:40:00,54.59,54.6,54.46,54.48,194500.0,37.7661,37.773,37.6762,37.69,194500.0
2007-07-10 13:45:00,54.48,54.49,54.39,54.44,270500.0,37.69,37.6969,37.6277,37.6623,270500.0
2007-07-10 13:50:00,54.48,54.48,54.37,54.39,407400.0,37.69,37.69,37.6139,37.6277,407400.0
2007-07-10 13:55:00,54.39,54.5,54.39,54.44,266400.0,37.6277,37.7038,37.6277,37.6623,266400.0
2007-07-10 14:00:00,54.44,54.73,54.37,54.44,116500.0,37.6623,37.8629,37.6139,37.6623,116500.0
2007-07-10 14:05:00,54.44,54.49,54.4,54.46,83000.0,37.6623,37.6969,37.6346,37.6762,83000.0
2007-07-10 14:10:00,54.46,54.47,54.4,54.43,71800.0,37.6762,37.6831,37.6346,37.6554,71800.0
2007-07-10 14:15:00,54.43,54.54,54.42,54.52,115100.0,37.6554,37.7315,37.6485,37.7177,115100.0
2007-07-10 14:20:00,54.52,54.56,54.44,54.55,180700.0,37.7177,37.7453,37.6623,37.7384,180700.0
2007-07-10 14:25:00,54.55,54.55,54.43,54.43,131200.0,37.7384,37.7384,37.6554,37.6554,131200.0
2007-07-10 14:30:00,54.45,54.52,54.43,54.5,65900.0,37.6692,37.7177,37.6554,37.7038,65900.0
2007-07-10 14:35:00,54.49,54.5,54.41,54.44,115700.0,37.6969,37.7038,37.6416,37.6623,115700.0
2007-07-10 14:40:00,54.46,54.46,54.42,54.43,98300.0,37.6762,37.6762,37.6485,37.6554,98300.0
2007-07-10 14:45:00,54.44,54.45,54.37,54.37,159800.0,37.6623,37.6692,37.6139,37.6139,159800.0
2007-07-10 14:50:00,54.37,54.42,54.35,54.37,113100.0,37.6139,37.6485,37.6001,37.6139,113100.0
2007-07-10 14:55:00,54.36,54.4,54.36,54.38,74400.0,37.607,37.6346,37.607,37.6208,74400.0
2007-07-10 15:00:00,54.39,54.41,54.38,54.39,129700.0,37.6277,37.6416,37.6208,37.6277,129700.0
2007-07-10 15:05:00,54.38,54.4,54.31,54.36,183600.0,37.6208,37.6346,37.5724,37.607,183600.0
2007-07-10 15:10:00,54.36,54.37,54.33,54.34,162800.0,37.607,37.6139,37.5862,37.5931,162800.0
2007-07-10 15:15:00,54.35,54.42,54.34,54.41,140400.0,37.6001,37.6485,37.5931,37.6416,140400.0
2007-07-10 15:20:00,54.4,54.41,54.36,54.4,135900.0,37.6346,37.6416,37.607,37.6346,135900.0
2007-07-10 15:25:00,54.41,54.53,54.4,54.49,266800.0,37.6416,37.7246,37.6346,37.6969,266800.0
2007-07-10 15:30:00,54.48,54.49,54.42,54.45,136600.0,37.69,37.6969,37.6485,37.6692,136600.0
2007-07-10 15:35:00,54.45,54.47,54.39,54.41,256300.0,37.6692,37.6831,37.6277,37.6416,256300.0
2007-07-10 15:40:00,54.41,54.43,54.37,54.39,190300.0,37.6416,37.6554,37.6139,37.6277,190300.0
2007-07-10 15:45:00,54.39,54.4,54.33,54.38,186300.0,37.6277,37.6346,37.5862,37.6208,186300.0
2007-07-10 15:50:00,54.38,54.41,54.36,54.39,479300.0,37.6208,37.6416,37.607,37.6277,479300.0
2007-07-10 15:55:00,54.38,54.42,54.29,54.3,523900.0,37.6208,37.6485,37.5585,37.5655,523900.0
2007-07-11 09:30:00,54.53,54.64,54.52,54.58,231900.0,37.7246,37.8007,37.7177,37.7592,231900.0
2007-07-11 09:35:00,54.58,54.59,54.49,54.5,130100.0,37.7592,37.7661,37.6969,37.7038,130100.0
2007-07-11 09:40:00,54.5,54.62,54.5,54.6,122100.0,37.7038,37.7868,37.7038,37.773,122100.0
2007-07-11 09:45:00,54.6,54.87,54.6,54.87,249400.0,37.773,37.9598,37.773,37.9598,249400.0
2007-07-11 09:50:00,54.86,54.88,54.54,54.59,352200.0,37.9529,37.9667,37.7315,37.7661,352200.0
2007-07-11 09:55:00,54.58,54.61,54.48,54.49,174600.0,37.7592,37.7799,37.69,37.6969,174600.0
2007-07-11 10:00:00,54.63,54.71,54.34,54.7,224100.0,37.7938,37.8491,37.5931,37.8422,224100.0
2007-07-11 10:05:00,54.7,54.76,54.66,54.73,148300.0,37.8422,37.8837,37.8145,37.8629,148300.0
2007-07-11 10:10:00,54.58,54.86,54.58,54.8,221700.0,37.7592,37.9529,37.7592,37.9114,221700.0
2007-07-11 10:15:00,54.81,54.86,54.75,54.81,202600.0,37.9183,37.9529,37.8768,37.9183,202600.0
2007-07-11 10:20:00,54.81,55.0,54.8,54.95,138600.0,37.9183,38.0497,37.9114,38.0151,138600.0
2007-07-11 10:25:00,54.95,54.95,54.84,54.89,130700.0,38.0151,38.0151,37.939,37.9736,130700.0
2007-07-11 10:30:00,54.9,54.9,54.63,54.8,189100.0,37.9805,37.9805,37.7938,37.9114,189100.0
2007-07-11 10:35:00,54.8,54.82,54.68,54.72,107000.0,37.9114,37.9252,37.8284,37.856,107000.0
2007-07-11 10:40:00,54.73,54.83,54.73,54.78,127900.0,37.8629,37.9321,37.8629,37.8975,127900.0
2007-07-11 10:45:00,54.79,54.79,54.69,54.74,183300.0,37.9045,37.9045,37.8353,37.8699,183300.0
2007-07-11 10:50:00,54.75,54.8,54.7,54.79,55900.0,37.8768,37.9114,37.8422,37.9045,55900.0
2007-07-11 10:55:00,54.8,54.8,54.76,54.76,66300.0,37.9114,37.9114,37.8837,37.8837,66300.0
2007-07-11 11:00:00,54.76,54.79,54.72,54.73,95300.0,37.8837,37.9045,37.856,37.8629,95300.0
2007-07-11 11:05:00,54.73,54.75,54.71,54.75,204700.0,37.8629,37.8768,37.8491,37.8768,204700.0
2007-07-11 11:10:00,54.73,54.76,54.72,54.76,88800.0,37.8629,37.8837,37.856,37.8837,88800.0
2007-07-11 11:15:00,54.76,54.81,54.68,54.77,129600.0,37.8837,37.9183,37.8284,37.8906,129600.0
2007-07-11 11:20:00,54.78,54.88,54.74,54.88,98500.0,37.8975,37.9667,37.8699,37.9667,98500.0
2007-07-11 11:25:00,54.88,54.92,54.79,54.8,79700.0,37.9667,37.9944,37.9045,37.9114,79700.0
2007-07-11 11:30:00,54.8,54.85,54.7,54.7,140200.0,37.9114,37.946,37.8422,37.8422,140200.0
2007-07-11 11:35:00,54.71,54.78,54.67,54.73,273700.0,37.8491,37.8975,37.8214,37.8629,273700.0
2007-07-11 11:40:00,54.74,54.84,54.73,54.76,74500.0,37.8699,37.939,37.8629,37.8837,74500.0
2007-07-11 11:45:00,54.77,54.82,54.75,54.82,34300.0,37.8906,37.9252,37.8768,37.9252,34300.0
2007-07-11 11:50:00,54.82,54.84,54.75,54.75,68800.0,37.9252,37.939,37.8768,37.8768,68800.0
2007-07-11 11:55:00,54.76,54.81,54.75,54.78,72300.0,37.8837,37.9183,37.8768,37.8975,72300.0
2007-07-11 12:00:00,54.78,54.88,54.78,54.86,104900.0,37.8975,37.9667,37.8975,37.9529,104900.0
2007-07-11 12:05:00,54.85,54.87,54.76,54.77,140800.0,37.946,37.9598,37.8837,37.8906,140800.0
2007-07-11 12:10:00,54.78,54.86,54.76,54.76,388300.0,37.8975,37.9529,37.8837,37.8837,388300.0
2007-07-11 12:15:00,54.77,54.8,54.72,54.78,94800.0,37.8906,37.9114,37.856,37.8975,94800.0
2007-07-11 12:20:00,54.79,54.84,54.77,54.84,33600.0,37.9045,37.939,37.8906,37.939,33600.0
2007-07-11 12:25:00,54.85,54.87,54.83,54.87,24900.0,37.946,37.9598,37.9321,37.9598,24900.0
2007-07-11 12:30:00,54.82,54.92,54.82,54.9,56100.0,37.9252,37.9944,37.9252,37.9805,56100.0
2007-07-11 12:35:00,54.91,54.94,54.88,54.93,73400.0,37.9875,38.0082,37.9667,38.0013,73400.0
2007-07-11 12:40:00,54.94,54.94,54.9,54.93,30300.0,38.0082,38.0082,37.9805,38.0013,30300.0
2007-07-11 12:45:00,54.92,54.93,54.83,54.87,83700.0,37.9944,38.0013,37.9321,37.9598,83700.0
2007-07-11 12:50:00,54.87,54.88,54.82,54.83,98500.0,37.9598,37.9667,37.9252,37.9321,98500.0
2007-07-11 12:55:00,54.83,54.86,54.8,54.85,64000.0,37.9321,37.9529,37.9114,37.946,64000.0
2007-07-11 13:00:00,54.86,54.94,54.83,54.94,35800.0,37.9529,38.0082,37.9321,38.0082,35800.0
2007-07-11 13:05:00,54.94,54.94,54.92,54.93,24000.0,38.0082,38.0082,37.9944,38.0013,24000.0
2007-07-11 13:10:00,54.93,54.94,54.89,54.89,46300.0,38.0013,38.0082,37.9736,37.9736,46300.0
2007-07-11 13:15:00,54.9,54.9,54.89,54.89,26600.0,37.9805,37.9805,37.9736,37.9736,26600.0
2007-07-11 13:20:00,54.9,54.92,54.89,54.92,77200.0,37.9805,37.9944,37.9736,37.9944,77200.0
2007-07-11 13:25:00,54.92,54.94,54.91,54.94,48700.0,37.9944,38.0082,37.9875,38.0082,48700.0
2007-07-11 13:30:00,54.94,54.95,54.91,54.94,44000.0,38.0082,38.0151,37.9875,38.0082,44000.0
2007-07-11 13:35:00,54.95,55.01,54.94,55.0,165500.0,38.0151,38.0566,38.0082,38.0497,165500.0
2007-07-11 13:40:00,55.01,55.04,54.96,55.03,83700.0,38.0566,38.0774,38.0221,38.0705,83700.0
2007-07-11 13:45:00,55.03,55.17,55.02,55.16,178600.0,38.0705,38.1673,38.0636,38.1604,178600.0
2007-07-11 13:50:00,55.16,55.19,55.06,55.11,70000.0,38.1604,38.1812,38.0912,38.1258,70000.0
2007-07-11 13:55:00,55.11,55.12,55.05,55.05,312700.0,38.1258,38.1327,38.0843,38.0843,312700.0
2007-07-11 14:00:00,55.06,55.11,55.01,55.06,86200.0,38.0912,38.1258,38.0566,38.0912,86200.0
2007-07-11 14:05:00,55.07,55.07,54.97,55.03,114700.0,38.0982,38.0982,38.029,38.0705,114700.0
2007-07-11 14:10:00,55.04,55.11,55.03,55.11,89200.0,38.0774,38.1258,38.0705,38.1258,89200.0
2007-07-11 14:15:00,55.12,55.18,55.05,55.18,116600.0,38.1327,38.1743,38.0843,38.1743,116600.0
2007-07-11 14:20:00,55.19,55.19,55.07,55.16,40800.0,38.1812,38.1812,38.0982,38.1604,40800.0
2007-07-11 14:25:00,55.16,55.16,55.08,55.15,80000.0,38.1604,38.1604,38.1051,38.1535,80000.0
2007-07-11 14:30:00,55.15,55.16,55.05,55.05,58700.0,38.1535,38.1604,38.0843,38.0843,58700.0
2007-07-11 14:35:00,55.06,55.13,55.05,55.11,53700.0,38.0912,38.1397,38.0843,38.1258,53700.0
2007-07-11 14:40:00,55.12,55.13,55.0,55.03,94800.0,38.1327,38.1397,38.0497,38.0705,94800.0
2007-07-11 14:45:00,55.01,55.08,55.01,55.02,49400.0,38.0566,38.1051,38.0566,38.0636,49400.0
2007-07-11 14:50:00,55.01,55.04,54.87,54.92,109000.0,38.0566,38.0774,37.9598,37.9944,109000.0
2007-07-11 14:55:00,54.92,55.02,54.87,55.02,93000.0,37.9944,38.0636,37.9598,38.0636,93000.0
2007-07-11 15:00:00,55.02,55.04,54.94,55.04,29400.0,38.0636,38.0774,38.0082,38.0774,29400.0
2007-07-11 15:05:00,55.04,55.06,54.99,55.0,163500.0,38.0774,38.0912,38.0428,38.0497,163500.0
2007-07-11 15:10:00,55.01,55.03,54.97,55.01,61900.0,38.0566,38.0705,38.029,38.0566,61900.0
2007-07-11 15:15:00,55.02,55.04,54.97,55.03,219200.0,38.0636,38.0774,38.029,38.0705,219200.0
2007-07-11 15:20:00,55.04,55.05,55.0,55.03,68500.0,38.0774,38.0843,38.0497,38.0705,68500.0
2007-07-11 15:25:00,55.04,55.08,55.03,55.04,60900.0,38.0774,38.1051,38.0705,38.0774,60900.0
2007-07-11 15:30:00,55.06,55.09,55.03,55.04,95100.0,38.0912,38.112,38.0705,38.0774,95100.0
2007-07-11 15:35:00,55.05,55.1,55.02,55.08,102100.0,38.0843,38.1189,38.0636,38.1051,102100.0
2007-07-11 15:40:00,55.08,55.15,55.06,55.1,65000.0,38.1051,38.1535,38.0912,38.1189,65000.0
2007-07-11 15:45:00,55.1,55.1,55.06,55.1,85800.0,38.1189,38.1189,38.0912,38.1189,85800.0
2007-07-11 15:50:00,55.09,55.1,55.01,55.09,185100.0,38.112,38.1189,38.0566,38.112,185100.0
2007-07-11 15:55:00,55.08,55.22,55.08,55.14,393100.0,38.1051,38.2019,38.1051,38.1466,393100.0
2007-07-12 09:30:00,55.14,55.18,55.05,55.15,174500.0,38.1466,38.1743,38.0843,38.1535,174500.0
2007-07-12 09:35:00,55.15,55.22,55.07,55.1,172700.0,38.1535,38.2019,38.0982,38.1189,172700.0
2007-07-12 09:40:00,55.11,55.25,55.11,55.19,105400.0,38.1258,38.2227,38.1258,38.1812,105400.0
2007-07-12 09:45:00,55.19,55.31,55.18,55.22,128600.0,38.1812,38.2642,38.1743,38.2019,128600.0
2007-07-12 09:50:00,55.22,55.29,55.2,55.21,97700.0,38.2019,38.2504,38.1881,38.195,97700.0
2007-07-12 09:55:00,55.21,55.23,55.18,55.22,67100.0,38.195,38.2088,38.1743,38.2019,67100.0
2007-07-12 10:00:00,55.22,55.25,55.19,55.2,58900.0,38.2019,38.2227,38.1812,38.1881,58900.0
2007-07-12 10:05:00,55.2,55.22,55.17,55.18,50800.0,38.1881,38.2019,38.1673,38.1743,50800.0
2007-07-12 10:10:00,55.2,55.22,55.17,55.21,61900.0,38.1881,38.2019,38.1673,38.195,61900.0
2007-07-12 10:15:00,55.21,55.29,55.2,55.26,97200.0,38.195,38.2504,38.1881,38.2296,97200.0
2007-07-12 10:20:00,55.26,55.28,55.23,55.24,56400.0,38.2296,38.2434,38.2088,38.2158,56400.0
2007-07-12 10:25:00,55.25,55.25,55.24,55.25,29200.0,38.2227,38.2227,38.2158,38.2227,29200.0
2007-07-12 10:30:00,55.25,55.29,55.24,55.29,94700.0,38.2227,38.2504,38.2158,38.2504,94700.0
2007-07-12 10:35:00,55.29,55.3,55.17,55.21,96600.0,38.2504,38.2573,38.1673,38.195,96600.0
2007-07-12 10:40:00,55.21,55.22,55.19,55.2,58200.0,38.195,38.2019,38.1812,38.1881,58200.0
2007-07-12 10:45:00,55.21,55.24,55.17,55.19,53100.0,38.195,38.2158,38.1673,38.1812,53100.0
2007-07-12 10:50:00,55.19,55.26,55.18,55.25,164400.0,38.1812,38.2296,38.1743,38.2227,164400.0
2007-07-12 10:55:00,55.25,55.25,55.18,55.18,90400.0,38.2227,38.2227,38.1743,38.1743,90400.0
2007-07-12 11:00:00,55.18,55.18,55.1,55.1,46000.0,38.1743,38.1743,38.1189,38.1189,46000.0
2007-07-12 11:05:00,55.11,55.11,55.09,55.09,136500.0,38.1258,38.1258,38.112,38.112,136500.0
2007-07-12 11:10:00,55.1,55.1,55.06,55.06,65300.0,38.1189,38.1189,38.0912,38.0912,65300.0
2007-07-12 11:15:00,55.06,55.07,55.02,55.06,150400.0,38.0912,38.0982,38.0636,38.0912,150400.0
2007-07-12 11:20:00,55.06,55.1,55.06,55.08,125800.0,38.0912,38.1189,38.0912,38.1051,125800.0
2007-07-12 11:25:00,55.09,55.09,55.05,55.07,88700.0,38.112,38.112,38.0843,38.0982,88700.0
2007-07-12 11:30:00,55.06,55.19,55.05,55.18,75900.0,38.0912,38.1812,38.0843,38.1743,75900.0
2007-07-12 11:35:00,55.18,55.19,55.17,55.19,47000.0,38.1743,38.1812,38.1673,38.1812,47000.0
2007-07-12 11:40:00,55.19,55.24,55.18,55.22,82100.0,38.1812,38.2158,38.1743,38.2019,82100.0
2007-07-12 11:45:00,55.21,55.22,55.12,55.12,35900.0,38.195,38.2019,38.1327,38.1327,35900.0
2007-07-12 11:50:00,55.13,55.15,55.12,55.13,49700.0,38.1397,38.1535,38.1327,38.1397,49700.0
2007-07-12 11:55:00,55.13,55.14,55.06,55.06,85300.0,38.1397,38.1466,38.0912,38.0912,85300.0
2007-07-12 12:00:00,55.06,55.09,54.99,55.08,164100.0,38.0912,38.112,38.0428,38.1051,164100.0
2007-07-12 12:05:00,55.08,55.15,55.06,55.15,48500.0,38.1051,38.1535,38.0912,38.1535,48500.0
2007-07-12 12:10:00,55.14,55.2,55.11,55.2,53600.0,38.1466,38.1881,38.1258,38.1881,53600.0
2007-07-12 12:15:00,55.19,55.2,55.07,55.17,37500.0,38.1812,38.1881,38.0982,38.1673,37500.0
2007-07-12 12:20:00,55.17,55.19,55.16,55.16,60900.0,38.1673,38.1812,38.1604,38.1604,60900.0
2007-07-12 12:25:00,55.17,55.18,55.15,55.17,74700.0,38.1673,38.1743,38.1535,38.1673,74700.0
2007-07-12 12:30:00,55.17,55.18,55.16,55.17,33900.0,38.1673,38.1743,38.1604,38.1673,33900.0
2007-07-12 12:35:00,55.18,55.19,55.17,55.18,114200.0,38.1743,38.1812,38.1673,38.1743,114200.0
2007-07-12 12:40:00,55.19,55.19,55.16,55.17,43000.0,38.1812,38.1812,38.1604,38.1673,43000.0
2007-07-12 12:45:00,55.17,55.23,55.17,55.22,53900.0,38.1673,38.2088,38.1673,38.2019,53900.0
2007-07-12 12:50:00,55.23,55.25,55.2,55.22,82400.0,38.2088,38.2227,38.1881,38.2019,82400.0
2007-07-12 12:55:00,55.21,55.21,55.18,55.19,58200.0,38.195,38.195,38.1743,38.1812,58200.0
2007-07-12 13:00:00,55.19,55.21,55.17,55.19,58800.0,38.1812,38.195,38.1673,38.1812,58800.0
2007-07-12 13:05:00,55.19,55.2,55.17,55.17,370300.0,38.1812,38.1881,38.1673,38.1673,370300.0
2007-07-12 13:10:00,55.17,55.18,55.16,55.16,94000.0,38.1673,38.1743,38.1604,38.1604,94000.0
2007-07-12 13:15:00,55.17,55.19,55.16,55.17,59400.0,38.1673,38.1812,38.1604,38.1673,59400.0
2007-07-12 13:20:00,55.18,55.18,55.17,55.18,7800.0,38.1743,38.1743,38.1673,38.1743,7800.0
2007-07-12 13:25:00,55.18,55.19,55.16,55.18,65200.0,38.1743,38.1812,38.1604,38.1743,65200.0
2007-07-12 13:30:00,55.18,55.18,55.12,55.14,53200.0,38.1743,38.1743,38.1327,38.1466,53200.0
2007-07-12 13:35:00,55.14,55.14,55.1,55.12,266900.0,38.1466,38.1466,38.1189,38.1327,266900.0
2007-07-12 13:40:00,55.12,55.15,55.11,55.13,254700.0,38.1327,38.1535,38.1258,38.1397,254700.0
2007-07-12 13:45:00,55.13,55.15,55.12,55.13,43800.0,38.1397,38.1535,38.1327,38.1397,43800.0
2007-07-12 13:50:00,55.14,55.16,55.13,55.15,38600.0,38.1466,38.1604,38.1397,38.1535,38600.0
2007-07-12 13:55:00,55.15,55.18,55.13,55.17,36600.0,38.1535,38.1743,38.1397,38.1673,36600.0
2007-07-12 14:00:00,55.17,55.2,55.13,55.14,131300.0,38.1673,38.1881,38.1397,38.1466,131300.0
2007-07-12 14:05:00,55.14,55.15,55.13,55.13,87900.0,38.1466,38.1535,38.1397,38.1397,87900.0
2007-07-12 14:10:00,55.14,55.15,55.07,55.1,52400.0,38.1466,38.1535,38.0982,38.1189,52400.0
2007-07-12 14:15:00,55.11,55.15,55.1,55.1,106400.0,38.1258,38.1535,38.1189,38.1189,106400.0
2007-07-12 14:20:00,55.1,55.16,55.1,55.15,81400.0,38.1189,38.1604,38.1189,38.1535,81400.0
2007-07-12 14:25:00,55.15,55.23,55.15,55.22,108600.0,38.1535,38.2088,38.1535,38.2019,108600.0
2007-07-12 14:30:00,55.22,55.27,55.15,55.26,131400.0,38.2019,38.2365,38.1535,38.2296,131400.0
2007-07-12 14:35:00,55.26,55.34,55.26,55.33,124900.0,38.2296,38.2849,38.2296,38.278,124900.0
2007-07-12 14:40:00,55.32,55.38,55.32,55.38,104100.0,38.2711,38.3126,38.2711,38.3126,104100.0
2007-07-12 14:45:00,55.38,55.42,55.14,55.41,122600.0,38.3126,38.3403,38.1466,38.3334,122600.0
2007-07-12 14:50:00,55.41,55.45,55.37,55.44,61200.0,38.3334,38.361,38.3057,38.3541,61200.0
2007-07-12 14:55:00,55.44,55.49,55.44,55.48,95200.0,38.3541,38.3887,38.3541,38.3818,95200.0
2007-07-12 15:00:00,55.49,55.52,55.42,55.51,109700.0,38.3887,38.4095,38.3403,38.4026,109700.0
2007-07-12 15:05:00,55.52,55.6,55.51,55.57,166900.0,38.4095,38.4648,38.4026,38.4441,166900.0
2007-07-12 15:10:00,55.56,55.57,55.5,55.53,111300.0,38.4371,38.4441,38.3956,38.4164,111300.0
2007-07-12 15:15:00,55.54,55.55,55.52,55.55,65500.0,38.4233,38.4302,38.4095,38.4302,65500.0
2007-07-12 15:20:00,55.55,55.55,55.51,55.51,87100.0,38.4302,38.4302,38.4026,38.4026,87100.0
2007-07-12 15:25:00,55.51,55.52,55.49,55.5,241500.0,38.4026,38.4095,38.3887,38.3956,241500.0
2007-07-12 15:30:00,55.5,55.65,55.5,55.57,199600.0,38.3956,38.4994,38.3956,38.4441,199600.0
2007-07-12 15:35:00,55.57,55.62,55.54,55.61,148500.0,38.4441,38.4787,38.4233,38.4717,148500.0
2007-07-12 15:40:00,55.61,55.71,55.58,55.68,192900.0,38.4717,38.5409,38.451,38.5202,192900.0
2007-07-12 15:45:00,55.67,55.71,55.6,55.7,329500.0,38.5132,38.5409,38.4648,38.534,329500.0
2007-07-12 15:50:00,55.71,55.74,55.14,55.73,273200.0,38.5409,38.5617,38.1466,38.5548,273200.0
2007-07-12 15:55:00,55.73,55.96,55.67,55.96,638800.0,38.5548,38.7139,38.5132,38.7139,638800.0
2007-07-13 09:30:00,56.97,57.2,56.75,56.99,900400.0,39.4126,39.5717,39.2604,39.4264,900400.0
2007-07-13 09:35:00,57.03,57.07,56.97,57.02,480100.0,39.4541,39.4818,39.4126,39.4472,480100.0
2007-07-13 09:40:00,57.02,57.09,57.0,57.0,424300.0,39.4472,39.4956,39.4334,39.4334,424300.0
2007-07-13 09:45:00,57.0,57.15,57.0,57.12,260100.0,39.4334,39.5371,39.4334,39.5164,260100.0
2007-07-13 09:50:00,57.12,57.12,57.02,57.02,283100.0,39.5164,39.5164,39.4472,39.4472,283100.0
2007-07-13 09:55:00,57.02,57.03,56.75,56.99,401000.0,39.4472,39.4541,39.2604,39.4264,401000.0
2007-07-13 10:00:00,57.0,57.07,56.99,57.07,246700.0,39.4334,39.4818,39.4264,39.4818,246700.0
2007-07-13 10:05:00,57.07,57.12,57.06,57.07,251700.0,39.4818,39.5164,39.4749,39.4818,251700.0
2007-07-13 10:10:00,57.08,57.15,57.05,57.05,215600.0,39.4887,39.5371,39.4679,39.4679,215600.0
2007-07-13 10:15:00,57.06,57.15,56.97,56.99,153800.0,39.4749,39.5371,39.4126,39.4264,153800.0
2007-07-13 10:20:00,56.99,57.03,56.98,56.98,127700.0,39.4264,39.4541,39.4195,39.4195,127700.0
2007-07-13 10:25:00,56.98,57.06,56.96,57.01,199500.0,39.4195,39.4749,39.4057,39.4403,199500.0
2007-07-13 10:30:00,57.01,57.02,56.96,57.01,193300.0,39.4403,39.4472,39.4057,39.4403,193300.0
2007-07-13 10:35:00,57.0,57.06,56.99,57.05,183800.0,39.4334,39.4749,39.4264,39.4679,183800.0
2007-07-13 10:40:00,57.06,57.2,57.05,57.15,162500.0,39.4749,39.5717,39.4679,39.5371,162500.0
2007-07-13 10:45:00,57.15,57.27,57.04,57.26,193100.0,39.5371,39.6201,39.461,39.6132,193100.0
2007-07-13 10:50:00,57.25,57.37,57.25,57.36,198700.0,39.6063,39.6893,39.6063,39.6824,198700.0
2007-07-13 10:55:00,57.37,57.51,57.35,57.49,288500.0,39.6893,39.7862,39.6755,39.7723,288500.0
2007-07-13 11:00:00,57.48,57.51,57.34,57.5,140400.0,39.7654,39.7862,39.6686,39.7793,140400.0
2007-07-13 11:05:00,57.5,57.6,57.43,57.59,277400.0,39.7793,39.8484,39.7308,39.8415,277400.0
2007-07-13 11:10:00,57.59,57.67,57.58,57.61,189000.0,39.8415,39.8969,39.8346,39.8554,189000.0
2007-07-13 11:15:00,57.6,57.61,57.51,57.51,75200.0,39.8484,39.8554,39.7862,39.7862,75200.0
2007-07-13 11:20:00,57.51,57.63,57.51,57.57,164100.0,39.7862,39.8692,39.7862,39.8277,164100.0
2007-07-13 11:25:00,57.56,57.57,57.44,57.47,206700.0,39.8208,39.8277,39.7378,39.7585,206700.0
2007-07-13 11:30:00,57.46,57.47,57.37,57.38,94700.0,39.7516,39.7585,39.6893,39.6962,94700.0
2007-07-13 11:35:00,57.38,57.41,57.34,57.34,61200.0,39.6962,39.717,39.6686,39.6686,61200.0
2007-07-13 11:40:00,57.35,57.36,57.28,57.3,72500.0,39.6755,39.6824,39.6271,39.6409,72500.0
2007-07-13 11:45:00,57.31,57.33,57.22,57.22,103200.0,39.6478,39.6617,39.5856,39.5856,103200.0
2007-07-13 11:50:00,57.22,57.22,57.16,57.18,119100.0,39.5856,39.5856,39.544,39.5579,119100.0
2007-07-13 11:55:00,57.17,57.18,57.1,57.1,131500.0,39.551,39.5579,39.5025,39.5025,131500.0
2007-07-13 12:00:00,57.1,57.23,57.1,57.2,159300.0,39.5025,39.5925,39.5025,39.5717,159300.0
2007-07-13 12:05:00,57.19,57.22,57.16,57.16,69100.0,39.5648,39.5856,39.544,39.544,69100.0
2007-07-13 12:10:00,57.15,57.16,57.12,57.15,79100.0,39.5371,39.544,39.5164,39.5371,79100.0
2007-07-13 12:15:00,57.16,57.19,57.15,57.19,59800.0,39.544,39.5648,39.5371,39.5648,59800.0
2007-07-13 12:20:00,57.19,57.3,57.18,57.24,221500.0,39.5648,39.6409,39.5579,39.5994,221500.0
2007-07-13 12:25:00,57.24,57.29,57.2,57.23,60000.0,39.5994,39.634,39.5717,39.5925,60000.0
2007-07-13 12:30:00,57.23,57.24,57.2,57.2,44700.0,39.5925,39.5994,39.5717,39.5717,44700.0
2007-07-13 12:35:00,57.2,57.2,57.1,57.1,49200.0,39.5717,39.5717,39.5025,39.5025,49200.0
2007-07-13 12:40:00,57.1,57.11,57.06,57.06,46600.0,39.5025,39.5095,39.4749,39.4749,46600.0
2007-07-13 12:45:00,57.06,57.15,57.06,57.06,66800.0,39.4749,39.5371,39.4749,39.4749,66800.0
2007-07-13 12:50:00,57.07,57.07,57.0,57.01,318500.0,39.4818,39.4818,39.4334,39.4403,318500.0
2007-07-13 12:55:00,57.02,57.06,57.0,57.0,65000.0,39.4472,39.4749,39.4334,39.4334,65000.0
2007-07-13 13:00:00,57.01,57.07,57.0,57.03,68200.0,39.4403,39.4818,39.4334,39.4541,68200.0
2007-07-13 13:05:00,57.03,57.18,57.03,57.16,118600.0,39.4541,39.5579,39.4541,39.544,118600.0
2007-07-13 13:10:00,57.15,57.16,57.13,57.15,44900.0,39.5371,39.544,39.5233,39.5371,44900.0
2007-07-13 13:15:00,57.15,57.15,57.05,57.05,51200.0,39.5371,39.5371,39.4679,39.4679,51200.0
2007-07-13 13:20:00,57.05,57.06,57.04,57.05,22000.0,39.4679,39.4749,39.461,39.4679,22000.0
2007-07-13 13:25:00,57.05,57.08,57.04,57.07,52200.0,39.4679,39.4887,39.461,39.4818,52200.0
2007-07-13 13:30:00,57.08,57.09,57.05,57.08,49300.0,39.4887,39.4956,39.4679,39.4887,49300.0
2007-07-13 13:35:00,57.09,57.09,57.07,57.09,61400.0,39.4956,39.4956,39.4818,39.4956,61400.0
2007-07-13 13:40:00,57.1,57.15,57.08,57.15,87100.0,39.5025,39.5371,39.4887,39.5371,87100.0
2007-07-13 13:45:00,57.15,57.15,57.09,57.1,42500.0,39.5371,39.5371,39.4956,39.5025,42500.0
2007-07-13 13:50:00,57.1,57.11,57.04,57.07,85800.0,39.5025,39.5095,39.461,39.4818,85800.0
2007-07-13 13:55:00,57.07,57.07,57.03,57.06,37600.0,39.4818,39.4818,39.4541,39.4749,37600.0
2007-07-13 14:00:00,57.05,57.12,57.05,57.11,100500.0,39.4679,39.5164,39.4679,39.5095,100500.0
2007-07-13 14:05:00,57.1,57.13,57.09,57.12,61800.0,39.5025,39.5233,39.4956,39.5164,61800.0
2007-07-13 14:10:00,57.11,57.16,57.11,57.11,54100.0,39.5095,39.544,39.5095,39.5095,54100.0
2007-07-13 14:15:00,57.11,57.13,57.07,57.08,62800.0,39.5095,39.5233,39.4818,39.4887,62800.0
2007-07-13 14:20:00,57.08,57.14,57.08,57.14,109900.0,39.4887,39.5302,39.4887,39.5302,109900.0
2007-07-13 14:25:00,57.13,57.14,57.09,57.1,69900.0,39.5233,39.5302,39.4956,39.5025,69900.0
2007-07-13 14:30:00,57.1,57.11,57.07,57.08,71000.0,39.5025,39.5095,39.4818,39.4887,71000.0
2007-07-13 14:35:00,57.07,57.08,57.01,57.02,50500.0,39.4818,39.4887,39.4403,39.4472,50500.0
2007-07-13 14:40:00,57.02,57.07,57.01,57.06,61800.0,39.4472,39.4818,39.4403,39.4749,61800.0
2007-07-13 14:45:00,57.07,57.07,57.05,57.05,37100.0,39.4818,39.4818,39.4679,39.4679,37100.0
2007-07-13 14:50:00,57.06,57.07,57.05,57.06,61600.0,39.4749,39.4818,39.4679,39.4749,61600.0
2007-07-13 14:55:00,57.06,57.06,56.99,57.02,104500.0,39.4749,39.4749,39.4264,39.4472,104500.0
2007-07-13 15:00:00,57.01,57.03,57.0,57.01,122500.0,39.4403,39.4541,39.4334,39.4403,122500.0
2007-07-13 15:05:00,57.0,57.07,57.0,57.02,79000.0,39.4334,39.4818,39.4334,39.4472,79000.0
2007-07-13 15:10:00,57.03,57.03,57.0,57.0,124200.0,39.4541,39.4541,39.4334,39.4334,124200.0
2007-07-13 15:15:00,57.0,57.07,57.0,57.0,192500.0,39.4334,39.4818,39.4334,39.4334,192500.0
2007-07-13 15:20:00,57.0,57.05,57.0,57.04,105800.0,39.4334,39.4679,39.4334,39.461,105800.0
2007-07-13 15:25:00,57.05,57.05,56.99,57.01,101800.0,39.4679,39.4679,39.4264,39.4403,101800.0
2007-07-13 15:30:00,57.02,57.06,57.01,57.06,112900.0,39.4472,39.4749,39.4403,39.4749,112900.0
2007-07-13 15:35:00,57.05,57.18,57.04,57.18,210900.0,39.4679,39.5579,39.461,39.5579,210900.0
2007-07-13 15:40:00,57.17,57.24,57.15,57.2,366500.0,39.551,39.5994,39.5371,39.5717,366500.0
2007-07-13 15:45:00,57.2,57.22,57.1,57.11,260400.0,39.5717,39.5856,39.5025,39.5095,260400.0
2007-07-13 15:50:00,57.1,57.11,57.05,57.05,366500.0,39.5025,39.5095,39.4679,39.4679,366500.0
2007-07-13 15:55:00,57.06,57.06,56.93,56.93,449400.0,39.4749,39.4749,39.3849,39.3849,449400.0
2007-07-16 09:30:00,56.79,57.25,56.66,57.2,255400.0,39.2881,39.6063,39.1981,39.5717,255400.0
2007-07-16 09:35:00,57.2,57.24,56.88,57.0,163200.0,39.5717,39.5994,39.3503,39.4334,163200.0
2007-07-16 09:40:00,56.99,57.05,56.86,56.95,126000.0,39.4264,39.4679,39.3365,39.3988,126000.0
2007-07-16 09:45:00,56.94,57.01,56.78,56.79,221300.0,39.3918,39.4403,39.2812,39.2881,221300.0
2007-07-16 09:50:00,56.79,56.8,56.51,56.51,129500.0,39.2881,39.295,39.0944,39.0944,129500.0
2007-07-16 09:55:00,56.5,56.7,56.5,56.6,119500.0,39.0875,39.2258,39.0875,39.1566,119500.0
2007-07-16 10:00:00,56.58,56.6,56.31,56.47,141700.0,39.1428,39.1566,38.956,39.0667,141700.0
2007-07-16 10:05:00,56.48,56.48,56.32,56.38,585700.0,39.0736,39.0736,38.9629,39.0044,585700.0
2007-07-16 10:10:00,56.37,56.6,56.3,56.58,238700.0,38.9975,39.1566,38.9491,39.1428,238700.0
2007-07-16 10:15:00,56.58,56.62,56.48,56.57,77600.0,39.1428,39.1705,39.0736,39.1359,77600.0
2007-07-16 10:20:00,56.57,56.74,56.46,56.72,112000.0,39.1359,39.2535,39.0598,39.2396,112000.0
2007-07-16 10:25:00,56.72,56.96,56.72,56.91,154000.0,39.2396,39.4057,39.2396,39.3711,154000.0
2007-07-16 10:30:00,56.91,56.93,56.82,56.83,84300.0,39.3711,39.3849,39.3088,39.3157,84300.0
2007-07-16 10:35:00,56.83,56.84,56.73,56.73,71400.0,39.3157,39.3227,39.2466,39.2466,71400.0
2007-07-16 10:40:00,56.74,56.74,56.64,56.67,52200.0,39.2535,39.2535,39.1843,39.2051,52200.0
2007-07-16 10:45:00,56.67,56.7,56.62,56.64,58500.0,39.2051,39.2258,39.1705,39.1843,58500.0
2007-07-16 10:50:00,56.64,56.65,56.47,56.49,75300.0,39.1843,39.1912,39.0667,39.0805,75300.0
2007-07-16 10:55:00,56.49,56.53,56.49,56.51,52300.0,39.0805,39.1082,39.0805,39.0944,52300.0
2007-07-16 11:00:00,56.51,56.52,56.33,56.33,80000.0,39.0944,39.1013,38.9698,38.9698,80000.0
2007-07-16 11:05:00,56.33,56.4,56.29,56.38,62200.0,38.9698,39.0183,38.9422,39.0044,62200.0
2007-07-16 11:10:00,56.39,56.39,56.36,56.37,45100.0,39.0114,39.0114,38.9906,38.9975,45100.0
2007-07-16 11:15:00,56.36,56.45,56.35,56.43,57700.0,38.9906,39.0529,38.9837,39.039,57700.0
2007-07-16 11:20:00,56.45,56.53,56.44,56.53,78300.0,39.0529,39.1082,39.0459,39.1082,78300.0
2007-07-16 11:25:00,56.53,56.56,56.52,56.54,64100.0,39.1082,39.129,39.1013,39.1151,64100.0
2007-07-16 11:30:00,56.54,56.55,56.53,56.53,59900.0,39.1151,39.122,39.1082,39.1082,59900.0
2007-07-16 11:35:00,56.53,56.54,56.5,56.5,31800.0,39.1082,39.1151,39.0875,39.0875,31800.0
2007-07-16 11:40:00,56.5,56.5,56.41,56.41,33300.0,39.0875,39.0875,39.0252,39.0252,33300.0
2007-07-16 11:45:00,56.4,56.43,56.4,56.4,47400.0,39.0183,39.039,39.0183,39.0183,47400.0
2007-07-16 11:50:00,56.4,56.44,56.4,56.44,79400.0,39.0183,39.0459,39.0183,39.0459,79400.0
2007-07-16 11:55:00,56.43,56.47,56.41,56.46,51800.0,39.039,39.0667,39.0252,39.0598,51800.0
2007-07-16 12:00:00,56.47,56.47,56.39,56.4,77200.0,39.0667,39.0667,39.0114,39.0183,77200.0
2007-07-16 12:05:00,56.41,56.41,56.31,56.32,48000.0,39.0252,39.0252,38.956,38.9629,48000.0
2007-07-16 12:10:00,56.31,56.32,56.26,56.27,44300.0,38.956,38.9629,38.9214,38.9283,44300.0
2007-07-16 12:15:00,56.26,56.26,56.23,56.23,34000.0,38.9214,38.9214,38.9007,38.9007,34000.0
2007-07-16 12:20:00,56.23,56.24,56.19,56.24,53000.0,38.9007,38.9076,38.873,38.9076,53000.0
2007-07-16 12:25:00,56.24,56.27,56.23,56.26,48700.0,38.9076,38.9283,38.9007,38.9214,48700.0
2007-07-16 12:30:00,56.25,56.29,56.25,56.28,53700.0,38.9145,38.9422,38.9145,38.9353,53700.0
2007-07-16 12:35:00,56.29,56.31,56.26,56.3,28000.0,38.9422,38.956,38.9214,38.9491,28000.0
2007-07-16 12:40:00,56.3,56.32,56.3,56.31,39400.0,38.9491,38.9629,38.9491,38.956,39400.0
2007-07-16 12:45:00,56.32,56.32,56.3,56.3,26500.0,38.9629,38.9629,38.9491,38.9491,26500.0
2007-07-16 12:50:00,56.3,56.32,56.28,56.3,51000.0,38.9491,38.9629,38.9353,38.9491,51000.0
2007-07-16 12:55:00,56.3,56.3,56.28,56.29,33400.0,38.9491,38.9491,38.9353,38.9422,33400.0
2007-07-16 13:00:00,56.3,56.31,56.27,56.29,32300.0,38.9491,38.956,38.9283,38.9422,32300.0
2007-07-16 13:05:00,56.29,56.29,56.14,56.15,85200.0,38.9422,38.9422,38.8384,38.8453,85200.0
2007-07-16 13:10:00,56.15,56.18,56.13,56.13,52100.0,38.8453,38.8661,38.8315,38.8315,52100.0
2007-07-16 13:15:00,56.13,56.14,56.07,56.07,58900.0,38.8315,38.8384,38.79,38.79,58900.0
2007-07-16 13:20:00,56.08,56.08,56.04,56.05,48500.0,38.7969,38.7969,38.7692,38.7761,48500.0
2007-07-16 13:25:00,56.05,56.05,56.02,56.02,22800.0,38.7761,38.7761,38.7554,38.7554,22800.0
2007-07-16 13:30:00,56.03,56.03,56.0,56.0,36400.0,38.7623,38.7623,38.7415,38.7415,36400.0
2007-07-16 13:35:00,56.0,56.01,55.99,56.01,157400.0,38.7415,38.7485,38.7346,38.7485,157400.0
2007-07-16 13:40:00,56.01,56.01,55.99,56.01,138500.0,38.7485,38.7485,38.7346,38.7485,138500.0
2007-07-16 13:45:00,56.0,56.03,55.99,56.0,198900.0,38.7415,38.7623,38.7346,38.7415,198900.0
2007-07-16 13:50:00,56.0,56.02,55.98,56.0,249200.0,38.7415,38.7554,38.7277,38.7415,249200.0
2007-07-16 13:55:00,56.0,56.0,55.95,56.0,119800.0,38.7415,38.7415,38.707,38.7415,119800.0
2007-07-16 14:00:00,55.99,56.01,55.98,55.98,103500.0,38.7346,38.7485,38.7277,38.7277,103500.0
2007-07-16 14:05:00,55.99,56.0,55.98,55.99,84200.0,38.7346,38.7415,38.7277,38.7346,84200.0
2007-07-16 14:10:00,55.99,56.0,55.96,55.96,88400.0,38.7346,38.7415,38.7139,38.7139,88400.0
2007-07-16 14:15:00,55.97,55.97,55.86,55.9,87700.0,38.7208,38.7208,38.6447,38.6724,87700.0
2007-07-16 14:20:00,55.9,55.97,55.89,55.95,45700.0,38.6724,38.7208,38.6654,38.707,45700.0
2007-07-16 14:25:00,55.95,55.96,55.93,55.94,113400.0,38.707,38.7139,38.6931,38.7,113400.0
2007-07-16 14:30:00,55.93,56.0,55.93,56.0,118500.0,38.6931,38.7415,38.6931,38.7415,118500.0
2007-07-16 14:35:00,55.99,56.01,55.99,56.0,107100.0,38.7346,38.7485,38.7346,38.7415,107100.0
2007-07-16 14:40:00,56.0,56.01,55.99,55.99,201500.0,38.7415,38.7485,38.7346,38.7346,201500.0
2007-07-16 14:45:00,56.0,56.05,55.99,56.03,122200.0,38.7415,38.7761,38.7346,38.7623,122200.0
2007-07-16 14:50:00,56.03,56.03,55.97,56.0,90200.0,38.7623,38.7623,38.7208,38.7415,90200.0
2007-07-16 14:55:00,56.0,56.0,55.99,56.0,41200.0,38.7415,38.7415,38.7346,38.7415,41200.0
2007-07-16 15:00:00,55.99,56.0,55.91,55.97,122300.0,38.7346,38.7415,38.6793,38.7208,122300.0
2007-07-16 15:05:00,55.97,56.01,55.92,56.0,83500.0,38.7208,38.7485,38.6862,38.7415,83500.0
2007-07-16 15:10:00,56.0,56.01,55.97,56.0,85400.0,38.7415,38.7485,38.7208,38.7415,85400.0
2007-07-16 15:15:00,55.99,56.01,55.98,56.0,95200.0,38.7346,38.7485,38.7277,38.7415,95200.0
2007-07-16 15:20:00,56.0,56.03,55.99,56.03,82000.0,38.7415,38.7623,38.7346,38.7623,82000.0
2007-07-16 15:25:00,56.02,56.04,56.01,56.02,140200.0,38.7554,38.7692,38.7485,38.7554,140200.0
2007-07-16 15:30:00,56.02,56.04,55.99,56.03,132700.0,38.7554,38.7692,38.7346,38.7623,132700.0
2007-07-16 15:35:00,56.04,56.04,56.01,56.01,142400.0,38.7692,38.7692,38.7485,38.7485,142400.0
2007-07-16 15:40:00,56.01,56.02,55.99,56.0,158400.0,38.7485,38.7554,38.7346,38.7415,158400.0
2007-07-16 15:45:00,56.0,56.01,55.98,55.99,153800.0,38.7415,38.7485,38.7277,38.7346,153800.0
2007-07-16 15:50:00,56.0,56.09,56.0,56.07,205300.0,38.7415,38.8038,38.7415,38.79,205300.0
2007-07-16 15:55:00,56.07,56.08,55.98,56.03,440300.0,38.79,38.7969,38.7277,38.7623,440300.0
2007-07-17 09:30:00,55.38,55.51,55.25,55.44,541900.0,38.3126,38.4026,38.2227,38.3541,541900.0
2007-07-17 09:35:00,55.44,55.65,55.36,55.65,248800.0,38.3541,38.4994,38.2988,38.4994,248800.0
2007-07-17 09:40:00,55.64,55.74,55.6,55.66,116200.0,38.4925,38.5617,38.4648,38.5063,116200.0
2007-07-17 09:45:00,55.65,55.68,55.6,55.68,93600.0,38.4994,38.5202,38.4648,38.5202,93600.0
2007-07-17 09:50:00,55.68,55.69,55.64,55.64,92100.0,38.5202,38.5271,38.4925,38.4925,92100.0
2007-07-17 09:55:00,55.64,55.64,55.46,55.46,118700.0,38.4925,38.4925,38.368,38.368,118700.0
2007-07-17 10:00:00,55.45,55.48,55.4,55.45,467500.0,38.361,38.3818,38.3265,38.361,467500.0
2007-07-17 10:05:00,55.45,55.48,55.44,55.47,146800.0,38.361,38.3818,38.3541,38.3749,146800.0
2007-07-17 10:10:00,55.47,55.48,55.4,55.4,67800.0,38.3749,38.3818,38.3265,38.3265,67800.0
2007-07-17 10:15:00,55.39,55.47,55.37,55.44,108400.0,38.3195,38.3749,38.3057,38.3541,108400.0
2007-07-17 10:20:00,55.44,55.46,55.44,55.44,93300.0,38.3541,38.368,38.3541,38.3541,93300.0
2007-07-17 10:25:00,55.44,55.46,55.4,55.42,108300.0,38.3541,38.368,38.3265,38.3403,108300.0
2007-07-17 10:30:00,55.41,55.48,55.41,55.44,222000.0,38.3334,38.3818,38.3334,38.3541,222000.0
2007-07-17 10:35:00,55.44,55.45,55.4,55.43,101100.0,38.3541,38.361,38.3265,38.3472,101100.0
2007-07-17 10:40:00,55.43,55.47,55.42,55.44,173300.0,38.3472,38.3749,38.3403,38.3541,173300.0
2007-07-17 10:45:00,55.44,55.5,55.43,55.44,378400.0,38.3541,38.3956,38.3472,38.3541,378400.0
2007-07-17 10:50:00,55.43,55.49,55.42,55.44,118700.0,38.3472,38.3887,38.3403,38.3541,118700.0
2007-07-17 10:55:00,55.43,55.47,55.43,55.45,110400.0,38.3472,38.3749,38.3472,38.361,110400.0
2007-07-17 11:00:00,55.45,55.46,55.41,55.45,187200.0,38.361,38.368,38.3334,38.361,187200.0
2007-07-17 11:05:00,55.46,55.52,55.44,55.45,253700.0,38.368,38.4095,38.3541,38.361,253700.0
2007-07-17 11:10:00,55.45,55.47,55.42,55.45,184200.0,38.361,38.3749,38.3403,38.361,184200.0
2007-07-17 11:15:00,55.45,55.45,55.28,55.28,143400.0,38.361,38.361,38.2434,38.2434,143400.0
2007-07-17 11:20:00,55.28,55.33,55.25,55.3,83600.0,38.2434,38.278,38.2227,38.2573,83600.0
2007-07-17 11:25:00,55.3,55.35,55.29,55.34,146900.0,38.2573,38.2919,38.2504,38.2849,146900.0
2007-07-17 11:30:00,55.35,55.37,55.32,55.36,48900.0,38.2919,38.3057,38.2711,38.2988,48900.0
2007-07-17 11:35:00,55.35,55.37,55.28,55.3,146000.0,38.2919,38.3057,38.2434,38.2573,146000.0
2007-07-17 11:40:00,55.3,55.42,55.27,55.41,88400.0,38.2573,38.3403,38.2365,38.3334,88400.0
2007-07-17 11:45:00,55.4,55.4,55.33,55.35,49300.0,38.3265,38.3265,38.278,38.2919,49300.0
2007-07-17 11:50:00,55.35,55.42,55.35,55.36,80900.0,38.2919,38.3403,38.2919,38.2988,80900.0
2007-07-17 11:55:00,55.37,55.37,55.33,55.35,35400.0,38.3057,38.3057,38.278,38.2919,35400.0
2007-07-17 12:00:00,55.34,55.35,55.31,55.31,60600.0,38.2849,38.2919,38.2642,38.2642,60600.0
2007-07-17 12:05:00,55.32,55.32,55.26,55.29,58000.0,38.2711,38.2711,38.2296,38.2504,58000.0
2007-07-17 12:10:00,55.29,55.29,55.21,55.21,73700.0,38.2504,38.2504,38.195,38.195,73700.0
2007-07-17 12:15:00,55.21,55.23,55.19,55.19,93800.0,38.195,38.2088,38.1812,38.1812,93800.0
2007-07-17 12:20:00,55.19,55.26,55.16,55.24,54300.0,38.1812,38.2296,38.1604,38.2158,54300.0
2007-07-17 12:25:00,55.24,55.24,55.21,55.22,55900.0,38.2158,38.2158,38.195,38.2019,55900.0
2007-07-17 12:30:00,55.23,55.25,55.15,55.16,202700.0,38.2088,38.2227,38.1535,38.1604,202700.0
2007-07-17 12:35:00,55.16,55.18,55.12,55.15,59300.0,38.1604,38.1743,38.1327,38.1535,59300.0
2007-07-17 12:40:00,55.15,55.24,55.12,55.2,130000.0,38.1535,38.2158,38.1327,38.1881,130000.0
2007-07-17 12:45:00,55.19,55.21,55.19,55.2,70200.0,38.1812,38.195,38.1812,38.1881,70200.0
2007-07-17 12:50:00,55.2,55.23,55.15,55.18,112800.0,38.1881,38.2088,38.1535,38.1743,112800.0
2007-07-17 12:55:00,55.18,55.2,55.17,55.19,24400.0,38.1743,38.1881,38.1673,38.1812,24400.0
2007-07-17 13:00:00,55.19,55.24,55.17,55.24,84600.0,38.1812,38.2158,38.1673,38.2158,84600.0
2007-07-17 13:05:00,55.24,55.26,55.21,55.21,77200.0,38.2158,38.2296,38.195,38.195,77200.0
2007-07-17 13:10:00,55.22,55.25,55.22,55.25,28500.0,38.2019,38.2227,38.2019,38.2227,28500.0
2007-07-17 13:15:00,55.24,55.25,55.19,55.22,72100.0,38.2158,38.2227,38.1812,38.2019,72100.0
2007-07-17 13:20:00,55.22,55.22,55.19,55.21,45100.0,38.2019,38.2019,38.1812,38.195,45100.0
2007-07-17 13:25:00,55.2,55.21,55.19,55.19,44500.0,38.1881,38.195,38.1812,38.1812,44500.0
2007-07-17 13:30:00,55.2,55.2,55.19,55.2,80900.0,38.1881,38.1881,38.1812,38.1881,80900.0
2007-07-17 13:35:00,55.2,55.2,55.19,55.2,67000.0,38.1881,38.1881,38.1812,38.1881,67000.0
2007-07-17 13:40:00,55.2,55.23,55.19,55.23,129800.0,38.1881,38.2088,38.1812,38.2088,129800.0
2007-07-17 13:45:00,55.22,55.22,55.19,55.22,64700.0,38.2019,38.2019,38.1812,38.2019,64700.0
2007-07-17 13:50:00,55.22,55.25,55.22,55.24,109200.0,38.2019,38.2227,38.2019,38.2158,109200.0
2007-07-17 13:55:00,55.24,55.27,55.21,55.26,65400.0,38.2158,38.2365,38.195,38.2296,65400.0
2007-07-17 14:00:00,55.27,55.29,55.26,55.28,36000.0,38.2365,38.2504,38.2296,38.2434,36000.0
2007-07-17 14:05:00,55.28,55.28,55.23,55.24,57400.0,38.2434,38.2434,38.2088,38.2158,57400.0
2007-07-17 14:10:00,55.24,55.27,55.23,55.25,153800.0,38.2158,38.2365,38.2088,38.2227,153800.0
2007-07-17 14:15:00,55.25,55.27,55.24,55.25,62700.0,38.2227,38.2365,38.2158,38.2227,62700.0
2007-07-17 14:20:00,55.25,55.25,55.21,55.24,200600.0,38.2227,38.2227,38.195,38.2158,200600.0
2007-07-17 14:25:00,55.23,55.31,55.23,55.31,36100.0,38.2088,38.2642,38.2088,38.2642,36100.0
2007-07-17 14:30:00,55.31,55.43,55.31,55.42,60500.0,38.2642,38.3472,38.2642,38.3403,60500.0
2007-07-17 14:35:00,55.42,55.46,55.42,55.45,45400.0,38.3403,38.368,38.3403,38.361,45400.0
2007-07-17 14:40:00,55.45,55.46,55.43,55.44,526100.0,38.361,38.368,38.3472,38.3541,526100.0
2007-07-17 14:45:00,55.43,55.44,55.38,55.41,65600.0,38.3472,38.3541,38.3126,38.3334,65600.0
2007-07-17 14:50:00,55.42,55.43,55.38,55.39,60300.0,38.3403,38.3472,38.3126,38.3195,60300.0
2007-07-17 14:55:00,55.39,55.48,55.39,55.47,69600.0,38.3195,38.3818,38.3195,38.3749,69600.0
2007-07-17 15:00:00,55.47,55.47,55.41,55.43,72100.0,38.3749,38.3749,38.3334,38.3472,72100.0
2007-07-17 15:05:00,55.43,55.45,55.42,55.42,62300.0,38.3472,38.361,38.3403,38.3403,62300.0
2007-07-17 15:10:00,55.43,55.44,55.42,55.44,48300.0,38.3472,38.3541,38.3403,38.3541,48300.0
2007-07-17 15:15:00,55.44,55.45,55.43,55.45,95000.0,38.3541,38.361,38.3472,38.361,95000.0
2007-07-17 15:20:00,55.44,55.45,55.36,55.41,200100.0,38.3541,38.361,38.2988,38.3334,200100.0
2007-07-17 15:25:00,55.42,55.5,55.37,55.49,215900.0,38.3403,38.3956,38.3057,38.3887,215900.0
2007-07-17 15:30:00,55.5,55.51,55.46,55.5,381500.0,38.3956,38.4026,38.368,38.3956,381500.0
2007-07-17 15:35:00,55.5,55.52,55.49,55.5,193000.0,38.3956,38.4095,38.3887,38.3956,193000.0
2007-07-17 15:40:00,55.5,55.52,55.47,55.5,288700.0,38.3956,38.4095,38.3749,38.3956,288700.0
2007-07-17 15:45:00,55.5,55.57,55.5,55.51,197300.0,38.3956,38.4441,38.3956,38.4026,197300.0
2007-07-17 15:50:00,55.51,55.55,55.49,55.52,279400.0,38.4026,38.4302,38.3887,38.4095,279400.0
2007-07-17 15:55:00,55.51,55.58,55.5,55.58,628900.0,38.4026,38.451,38.3956,38.451,628900.0
2007-07-18 09:30:00,55.44,55.65,55.44,55.58,150200.0,38.3541,38.4994,38.3541,38.451,150200.0
2007-07-18 09:35:00,55.57,55.62,55.39,55.48,154800.0,38.4441,38.4787,38.3195,38.3818,154800.0
2007-07-18 09:40:00,55.47,55.52,55.46,55.5,82000.0,38.3749,38.4095,38.368,38.3956,82000.0
2007-07-18 09:45:00,55.5,55.52,55.45,55.46,132200.0,38.3956,38.4095,38.361,38.368,132200.0
2007-07-18 09:50:00,55.47,55.52,55.47,55.51,41500.0,38.3749,38.4095,38.3749,38.4026,41500.0
2007-07-18 09:55:00,55.51,55.58,55.5,55.56,97900.0,38.4026,38.451,38.3956,38.4371,97900.0
2007-07-18 10:00:00,55.56,55.7,55.5,55.5,154900.0,38.4371,38.534,38.3956,38.3956,154900.0
2007-07-18 10:05:00,55.51,55.57,55.48,55.5,93900.0,38.4026,38.4441,38.3818,38.3956,93900.0
2007-07-18 10:10:00,55.49,55.63,55.49,55.62,127400.0,38.3887,38.4856,38.3887,38.4787,127400.0
2007-07-18 10:15:00,55.62,55.74,55.62,55.73,90600.0,38.4787,38.5617,38.4787,38.5548,90600.0
2007-07-18 10:20:00,55.73,55.77,55.71,55.76,108000.0,38.5548,38.5824,38.5409,38.5755,108000.0
2007-07-18 10:25:00,55.76,56.0,55.76,55.98,134900.0,38.5755,38.7415,38.5755,38.7277,134900.0
2007-07-18 10:30:00,55.97,56.03,55.85,55.86,207000.0,38.7208,38.7623,38.6378,38.6447,207000.0
2007-07-18 10:35:00,55.87,55.99,55.85,55.92,53500.0,38.6516,38.7346,38.6378,38.6862,53500.0
2007-07-18 10:40:00,55.93,55.96,55.79,55.79,88800.0,38.6931,38.7139,38.5963,38.5963,88800.0
2007-07-18 10:45:00,55.79,55.79,55.6,55.75,162900.0,38.5963,38.5963,38.4648,38.5686,162900.0
2007-07-18 10:50:00,55.75,55.84,55.65,55.83,71600.0,38.5686,38.6309,38.4994,38.6239,71600.0
2007-07-18 10:55:00,55.82,55.93,55.77,55.8,110300.0,38.617,38.6931,38.5824,38.6032,110300.0
2007-07-18 11:00:00,55.8,55.8,55.75,55.79,66100.0,38.6032,38.6032,38.5686,38.5963,66100.0
2007-07-18 11:05:00,55.79,55.9,55.78,55.9,91600.0,38.5963,38.6724,38.5893,38.6724,91600.0
2007-07-18 11:10:00,55.91,55.98,55.91,55.95,72400.0,38.6793,38.7277,38.6793,38.707,72400.0
2007-07-18 11:15:00,55.95,55.96,55.73,55.74,79200.0,38.707,38.7139,38.5548,38.5617,79200.0
2007-07-18 11:20:00,55.75,55.8,55.72,55.79,82500.0,38.5686,38.6032,38.5478,38.5963,82500.0
2007-07-18 11:25:00,55.79,55.85,55.65,55.68,132200.0,38.5963,38.6378,38.4994,38.5202,132200.0
2007-07-18 11:30:00,55.67,55.72,55.63,55.65,82700.0,38.5132,38.5478,38.4856,38.4994,82700.0
2007-07-18 11:35:00,55.65,55.76,55.64,55.75,86800.0,38.4994,38.5755,38.4925,38.5686,86800.0
2007-07-18 11:40:00,55.74,55.87,55.71,55.87,54500.0,38.5617,38.6516,38.5409,38.6516,54500.0
2007-07-18 11:45:00,55.87,55.87,55.73,55.74,34400.0,38.6516,38.6516,38.5548,38.5617,34400.0
2007-07-18 11:50:00,55.74,55.74,55.7,55.7,35300.0,38.5617,38.5617,38.534,38.534,35300.0
2007-07-18 11:55:00,55.7,55.72,55.69,55.69,55200.0,38.534,38.5478,38.5271,38.5271,55200.0
2007-07-18 12:00:00,55.7,55.73,55.62,55.71,70000.0,38.534,38.5548,38.4787,38.5409,70000.0
2007-07-18 12:05:00,55.72,55.73,55.64,55.65,79300.0,38.5478,38.5548,38.4925,38.4994,79300.0
2007-07-18 12:10:00,55.65,55.73,55.65,55.71,73900.0,38.4994,38.5548,38.4994,38.5409,73900.0
2007-07-18 12:15:00,55.72,55.75,55.6,55.65,92200.0,38.5478,38.5686,38.4648,38.4994,92200.0
2007-07-18 12:20:00,55.65,55.7,55.57,55.59,103800.0,38.4994,38.534,38.4441,38.4579,103800.0
2007-07-18 12:25:00,55.6,55.71,55.59,55.7,72900.0,38.4648,38.5409,38.4579,38.534,72900.0
2007-07-18 12:30:00,55.69,55.75,55.64,55.74,66400.0,38.5271,38.5686,38.4925,38.5617,66400.0
2007-07-18 12:35:00,55.73,55.77,55.73,55.76,43100.0,38.5548,38.5824,38.5548,38.5755,43100.0
2007-07-18 12:40:00,55.76,55.78,55.73,55.73,42200.0,38.5755,38.5893,38.5548,38.5548,42200.0
2007-07-18 12:45:00,55.73,55.73,55.64,55.71,99600.0,38.5548,38.5548,38.4925,38.5409,99600.0
2007-07-18 12:50:00,55.7,55.75,55.67,55.73,58900.0,38.534,38.5686,38.5132,38.5548,58900.0
2007-07-18 12:55:00,55.72,55.81,55.7,55.77,82500.0,38.5478,38.6101,38.534,38.5824,82500.0
2007-07-18 13:00:00,55.78,55.86,55.78,55.83,58300.0,38.5893,38.6447,38.5893,38.6239,58300.0
2007-07-18 13:05:00,55.83,55.84,55.69,55.71,79700.0,38.6239,38.6309,38.5271,38.5409,79700.0
2007-07-18 13:10:00,55.72,55.76,55.72,55.76,46900.0,38.5478,38.5755,38.5478,38.5755,46900.0
2007-07-18 13:15:00,55.76,55.84,55.76,55.84,48700.0,38.5755,38.6309,38.5755,38.6309,48700.0
2007-07-18 13:20:00,55.83,55.89,55.83,55.83,50800.0,38.6239,38.6654,38.6239,38.6239,50800.0
2007-07-18 13:25:00,55.83,55.89,55.83,55.89,39400.0,38.6239,38.6654,38.6239,38.6654,39400.0
2007-07-18 13:30:00,55.89,55.93,55.89,55.92,44100.0,38.6654,38.6931,38.6654,38.6862,44100.0
2007-07-18 13:35:00,55.92,56.0,55.91,55.99,55400.0,38.6862,38.7415,38.6793,38.7346,55400.0
2007-07-18 13:40:00,55.99,56.03,55.92,56.02,94900.0,38.7346,38.7623,38.6862,38.7554,94900.0
2007-07-18 13:45:00,56.02,56.07,55.88,55.91,94600.0,38.7554,38.79,38.6585,38.6793,94600.0
2007-07-18 13:50:00,55.91,55.91,55.8,55.83,53600.0,38.6793,38.6793,38.6032,38.6239,53600.0
2007-07-18 13:55:00,55.85,55.87,55.79,55.86,80800.0,38.6378,38.6516,38.5963,38.6447,80800.0
2007-07-18 14:00:00,55.86,55.9,55.83,55.89,53100.0,38.6447,38.6724,38.6239,38.6654,53100.0
2007-07-18 14:05:00,55.89,55.9,55.87,55.87,33100.0,38.6654,38.6724,38.6516,38.6516,33100.0
2007-07-18 14:10:00,55.87,55.88,55.84,55.86,43500.0,38.6516,38.6585,38.6309,38.6447,43500.0
2007-07-18 14:15:00,55.85,55.9,55.78,55.81,124300.0,38.6378,38.6724,38.5893,38.6101,124300.0
2007-07-18 14:20:00,55.81,55.82,55.74,55.74,70900.0,38.6101,38.617,38.5617,38.5617,70900.0
2007-07-18 14:25:00,55.75,55.77,55.68,55.77,120800.0,38.5686,38.5824,38.5202,38.5824,120800.0
2007-07-18 14:30:00,55.77,55.83,55.76,55.78,54500.0,38.5824,38.6239,38.5755,38.5893,54500.0
2007-07-18 14:35:00,55.78,55.83,55.78,55.79,32900.0,38.5893,38.6239,38.5893,38.5963,32900.0
2007-07-18 14:40:00,55.78,55.79,55.61,55.63,50200.0,38.5893,38.5963,38.4717,38.4856,50200.0
2007-07-18 14:45:00,55.62,55.7,55.62,55.68,57800.0,38.4787,38.534,38.4787,38.5202,57800.0
2007-07-18 14:50:00,55.69,55.84,55.69,55.75,74400.0,38.5271,38.6309,38.5271,38.5686,74400.0
2007-07-18 14:55:00,55.75,55.84,55.71,55.73,69900.0,38.5686,38.6309,38.5409,38.5548,69900.0
2007-07-18 15:00:00,55.73,55.79,55.72,55.72,57300.0,38.5548,38.5963,38.5478,38.5478,57300.0
2007-07-18 15:05:00,55.73,55.75,55.71,55.74,32700.0,38.5548,38.5686,38.5409,38.5617,32700.0
2007-07-18 15:10:00,55.75,55.76,55.67,55.68,50000.0,38.5686,38.5755,38.5132,38.5202,50000.0
2007-07-18 15:15:00,55.67,55.72,55.64,55.66,121300.0,38.5132,38.5478,38.4925,38.5063,121300.0
2007-07-18 15:20:00,55.67,55.68,55.59,55.66,66700.0,38.5132,38.5202,38.4579,38.5063,66700.0
2007-07-18 15:25:00,55.66,55.7,55.66,55.66,67000.0,38.5063,38.534,38.5063,38.5063,67000.0
2007-07-18 15:30:00,55.66,55.69,55.59,55.69,75500.0,38.5063,38.5271,38.4579,38.5271,75500.0
2007-07-18 15:35:00,55.69,55.79,55.69,55.76,139100.0,38.5271,38.5963,38.5271,38.5755,139100.0
2007-07-18 15:40:00,55.75,55.77,55.7,55.74,116700.0,38.5686,38.5824,38.534,38.5617,116700.0
2007-07-18 15:45:00,55.73,55.96,55.72,55.91,209100.0,38.5548,38.7139,38.5478,38.6793,209100.0
2007-07-18 15:50:00,55.9,55.9,55.77,55.77,262900.0,38.6724,38.6724,38.5824,38.5824,262900.0
2007-07-18 15:55:00,55.78,55.91,55.75,55.83,415600.0,38.5893,38.6793,38.5686,38.6239,415600.0
2007-07-19 09:30:00,55.82,56.16,55.71,55.9,308600.0,38.617,38.8522,38.5409,38.6724,308600.0
2007-07-19 09:35:00,55.89,56.04,55.81,55.82,110600.0,38.6654,38.7692,38.6101,38.617,110600.0
2007-07-19 09:40:00,55.81,55.86,55.68,55.68,98000.0,38.6101,38.6447,38.5202,38.5202,98000.0
2007-07-19 09:45:00,55.69,55.7,55.57,55.67,146900.0,38.5271,38.534,38.4441,38.5132,146900.0
2007-07-19 09:50:00,55.67,55.67,55.58,55.59,67200.0,38.5132,38.5132,38.451,38.4579,67200.0
2007-07-19 09:55:00,55.58,55.59,55.44,55.44,132800.0,38.451,38.4579,38.3541,38.3541,132800.0
2007-07-19 10:00:00,55.44,55.44,55.34,55.37,167100.0,38.3541,38.3541,38.2849,38.3057,167100.0
2007-07-19 10:05:00,55.38,55.71,55.38,55.68,198800.0,38.3126,38.5409,38.3126,38.5202,198800.0
2007-07-19 10:10:00,55.68,55.69,55.49,55.53,159600.0,38.5202,38.5271,38.3887,38.4164,159600.0
2007-07-19 10:15:00,55.53,55.68,55.53,55.63,71000.0,38.4164,38.5202,38.4164,38.4856,71000.0
2007-07-19 10:20:00,55.61,55.66,55.59,55.64,45800.0,38.4717,38.5063,38.4579,38.4925,45800.0
2007-07-19 10:25:00,55.63,55.7,55.6,55.66,54400.0,38.4856,38.534,38.4648,38.5063,54400.0
2007-07-19 10:30:00,55.67,55.71,55.61,55.7,110200.0,38.5132,38.5409,38.4717,38.534,110200.0
2007-07-19 10:35:00,55.7,55.72,55.63,55.65,46900.0,38.534,38.5478,38.4856,38.4994,46900.0
2007-07-19 10:40:00,55.65,55.71,55.65,55.71,42100.0,38.4994,38.5409,38.4994,38.5409,42100.0
2007-07-19 10:45:00,55.7,55.82,55.67,55.81,65500.0,38.534,38.617,38.5132,38.6101,65500.0
2007-07-19 10:50:00,55.82,55.84,55.74,55.82,74000.0,38.617,38.6309,38.5617,38.617,74000.0
2007-07-19 10:55:00,55.81,55.83,55.75,55.75,93600.0,38.6101,38.6239,38.5686,38.5686,93600.0
2007-07-19 11:00:00,55.76,55.82,55.72,55.76,58900.0,38.5755,38.617,38.5478,38.5755,58900.0
2007-07-19 11:05:00,55.76,55.8,55.74,55.79,26300.0,38.5755,38.6032,38.5617,38.5963,26300.0
2007-07-19 11:10:00,55.79,55.83,55.7,55.81,63200.0,38.5963,38.6239,38.534,38.6101,63200.0
2007-07-19 11:15:00,55.81,55.81,55.72,55.76,95200.0,38.6101,38.6101,38.5478,38.5755,95200.0
2007-07-19 11:20:00,55.76,55.81,55.75,55.77,36500.0,38.5755,38.6101,38.5686,38.5824,36500.0
2007-07-19 11:25:00,55.77,55.83,55.77,55.8,54300.0,38.5824,38.6239,38.5824,38.6032,54300.0
2007-07-19 11:30:00,55.79,55.82,55.79,55.81,39200.0,38.5963,38.617,38.5963,38.6101,39200.0
2007-07-19 11:35:00,55.8,55.81,55.79,55.81,51700.0,38.6032,38.6101,38.5963,38.6101,51700.0
2007-07-19 11:40:00,55.8,55.85,55.79,55.85,51800.0,38.6032,38.6378,38.5963,38.6378,51800.0
2007-07-19 11:45:00,55.85,55.86,55.84,55.85,24800.0,38.6378,38.6447,38.6309,38.6378,24800.0
2007-07-19 11:50:00,55.85,55.94,55.85,55.92,79500.0,38.6378,38.7,38.6378,38.6862,79500.0
2007-07-19 11:55:00,55.91,55.92,55.88,55.89,108800.0,38.6793,38.6862,38.6585,38.6654,108800.0
2007-07-19 12:00:00,55.89,55.89,55.81,55.86,104200.0,38.6654,38.6654,38.6101,38.6447,104200.0
2007-07-19 12:05:00,55.86,55.88,55.84,55.87,45800.0,38.6447,38.6585,38.6309,38.6516,45800.0
2007-07-19 12:10:00,55.87,55.9,55.84,55.85,84200.0,38.6516,38.6724,38.6309,38.6378,84200.0
2007-07-19 12:15:00,55.85,55.86,55.78,55.82,37900.0,38.6378,38.6447,38.5893,38.617,37900.0
2007-07-19 12:20:00,55.81,55.88,55.76,55.82,40800.0,38.6101,38.6585,38.5755,38.617,40800.0
2007-07-19 12:25:00,55.82,55.82,55.75,55.78,36600.0,38.617,38.617,38.5686,38.5893,36600.0
2007-07-19 12:30:00,55.78,55.78,55.68,55.69,29700.0,38.5893,38.5893,38.5202,38.5271,29700.0
2007-07-19 12:35:00,55.69,55.74,55.63,55.73,30200.0,38.5271,38.5617,38.4856,38.5548,30200.0
2007-07-19 12:40:00,55.73,55.77,55.63,55.73,87200.0,38.5548,38.5824,38.4856,38.5548,87200.0
2007-07-19 12:45:00,55.73,55.76,55.72,55.73,15000.0,38.5548,38.5755,38.5478,38.5548,15000.0
2007-07-19 12:50:00,55.74,55.87,55.74,55.79,30400.0,38.5617,38.6516,38.5617,38.5963,30400.0
2007-07-19 12:55:00,55.78,55.79,55.74,55.74,15800.0,38.5893,38.5963,38.5617,38.5617,15800.0
2007-07-19 13:00:00,55.75,55.75,55.67,55.69,39800.0,38.5686,38.5686,38.5132,38.5271,39800.0
2007-07-19 13:05:00,55.69,55.7,55.59,55.69,90300.0,38.5271,38.534,38.4579,38.5271,90300.0
2007-07-19 13:10:00,55.7,55.76,55.68,55.73,18900.0,38.534,38.5755,38.5202,38.5548,18900.0
2007-07-19 13:15:00,55.73,55.75,55.7,55.74,18000.0,38.5548,38.5686,38.534,38.5617,18000.0
2007-07-19 13:20:00,55.74,55.74,55.71,55.72,18200.0,38.5617,38.5617,38.5409,38.5478,18200.0
2007-07-19 13:25:00,55.72,55.72,55.66,55.68,84500.0,38.5478,38.5478,38.5063,38.5202,84500.0
2007-07-19 13:30:00,55.67,55.68,55.58,55.6,170900.0,38.5132,38.5202,38.451,38.4648,170900.0
2007-07-19 13:35:00,55.6,55.61,55.6,55.61,121900.0,38.4648,38.4717,38.4648,38.4717,121900.0
2007-07-19 13:40:00,55.61,55.61,55.59,55.59,11000.0,38.4717,38.4717,38.4579,38.4579,11000.0
2007-07-19 13:45:00,55.6,55.6,55.56,55.6,84200.0,38.4648,38.4648,38.4371,38.4648,84200.0
2007-07-19 13:50:00,55.6,55.6,55.51,55.52,47500.0,38.4648,38.4648,38.4026,38.4095,47500.0
2007-07-19 13:55:00,55.52,55.55,55.49,55.51,63100.0,38.4095,38.4302,38.3887,38.4026,63100.0
2007-07-19 14:00:00,55.53,55.53,55.46,55.5,73000.0,38.4164,38.4164,38.368,38.3956,73000.0
2007-07-19 14:05:00,55.5,55.53,55.48,55.52,192500.0,38.3956,38.4164,38.3818,38.4095,192500.0
2007-07-19 14:10:00,55.51,55.51,55.32,55.38,83800.0,38.4026,38.4026,38.2711,38.3126,83800.0
2007-07-19 14:15:00,55.38,55.39,55.3,55.36,68600.0,38.3126,38.3195,38.2573,38.2988,68600.0
2007-07-19 14:20:00,55.36,55.47,55.35,55.41,270100.0,38.2988,38.3749,38.2919,38.3334,270100.0
2007-07-19 14:25:00,55.41,55.42,55.34,55.35,72300.0,38.3334,38.3403,38.2849,38.2919,72300.0
2007-07-19 14:30:00,55.35,55.39,55.35,55.35,89600.0,38.2919,38.3195,38.2919,38.2919,89600.0
2007-07-19 14:35:00,55.35,55.37,55.33,55.34,163700.0,38.2919,38.3057,38.278,38.2849,163700.0
2007-07-19 14:40:00,55.34,55.35,55.33,55.35,56700.0,38.2849,38.2919,38.278,38.2919,56700.0
2007-07-19 14:45:00,55.35,55.35,55.29,55.35,80700.0,38.2919,38.2919,38.2504,38.2919,80700.0
2007-07-19 14:50:00,55.35,55.4,55.34,55.4,93000.0,38.2919,38.3265,38.2849,38.3265,93000.0
2007-07-19 14:55:00,55.4,55.4,55.38,55.4,77100.0,38.3265,38.3265,38.3126,38.3265,77100.0
2007-07-19 15:00:00,55.4,55.46,55.4,55.43,92800.0,38.3265,38.368,38.3265,38.3472,92800.0
2007-07-19 15:05:00,55.43,55.53,55.39,55.51,108200.0,38.3472,38.4164,38.3195,38.4026,108200.0
2007-07-19 15:10:00,55.52,55.52,55.45,55.47,71700.0,38.4095,38.4095,38.361,38.3749,71700.0
2007-07-19 15:15:00,55.47,55.48,55.33,55.39,119400.0,38.3749,38.3818,38.278,38.3195,119400.0
2007-07-19 15:20:00,55.4,55.4,55.3,55.37,145400.0,38.3265,38.3265,38.2573,38.3057,145400.0
2007-07-19 15:25:00,55.37,55.62,55.36,55.53,142400.0,38.3057,38.4787,38.2988,38.4164,142400.0
2007-07-19 15:30:00,55.54,55.66,55.49,55.58,86300.0,38.4233,38.5063,38.3887,38.451,86300.0
2007-07-19 15:35:00,55.58,55.62,55.54,55.61,102700.0,38.451,38.4787,38.4233,38.4717,102700.0
2007-07-19 15:40:00,55.61,55.65,55.58,55.61,100000.0,38.4717,38.4994,38.451,38.4717,100000.0
2007-07-19 15:45:00,55.61,55.69,55.59,55.66,133500.0,38.4717,38.5271,38.4579,38.5063,133500.0
2007-07-19 15:50:00,55.66,55.67,55.6,55.62,177400.0,38.5063,38.5132,38.4648,38.4787,177400.0
2007-07-19 15:55:00,55.61,55.67,54.73,55.53,241800.0,38.4717,38.5132,37.8629,38.4164,241800.0
2007-07-20 09:30:00,55.67,55.84,55.29,55.83,1819100.0,38.5132,38.6309,38.2504,38.6239,1819100.0
2007-07-20 09:35:00,55.84,56.0,55.83,55.99,70400.0,38.6309,38.7415,38.6239,38.7346,70400.0
2007-07-20 09:40:00,55.99,56.03,55.8,55.8,141300.0,38.7346,38.7623,38.6032,38.6032,141300.0
2007-07-20 09:45:00,55.8,56.0,55.75,55.99,99500.0,38.6032,38.7415,38.5686,38.7346,99500.0
2007-07-20 09:50:00,55.99,56.03,55.84,55.85,95600.0,38.7346,38.7623,38.6309,38.6378,95600.0
2007-07-20 09:55:00,55.84,55.94,55.65,55.72,126500.0,38.6309,38.7,38.4994,38.5478,126500.0
2007-07-20 10:00:00,55.71,55.78,55.58,55.77,127800.0,38.5409,38.5893,38.451,38.5824,127800.0
2007-07-20 10:05:00,55.78,55.8,55.68,55.69,79400.0,38.5893,38.6032,38.5202,38.5271,79400.0
2007-07-20 10:10:00,55.69,55.7,55.61,55.67,117000.0,38.5271,38.534,38.4717,38.5132,117000.0
2007-07-20 10:15:00,55.69,55.69,55.62,55.67,113000.0,38.5271,38.5271,38.4787,38.5132,113000.0
2007-07-20 10:20:00,55.67,56.0,55.67,55.71,80400.0,38.5132,38.7415,38.5132,38.5409,80400.0
2007-07-20 10:25:00,55.7,55.75,55.69,55.73,86500.0,38.534,38.5686,38.5271,38.5548,86500.0
2007-07-20 10:30:00,55.73,55.75,55.67,55.68,143100.0,38.5548,38.5686,38.5132,38.5202,143100.0
2007-07-20 10:35:00,55.69,55.75,55.66,55.7,170800.0,38.5271,38.5686,38.5063,38.534,170800.0
2007-07-20 10:40:00,55.7,55.78,55.7,55.74,114100.0,38.534,38.5893,38.534,38.5617,114100.0
2007-07-20 10:45:00,55.74,55.74,55.51,55.53,155100.0,38.5617,38.5617,38.4026,38.4164,155100.0
2007-07-20 10:50:00,55.53,55.65,55.41,55.6,300400.0,38.4164,38.4994,38.3334,38.4648,300400.0
2007-07-20 10:55:00,55.5,55.82,55.5,55.73,126400.0,38.3956,38.617,38.3956,38.5548,126400.0
2007-07-20 11:00:00,55.73,55.79,55.68,55.71,48600.0,38.5548,38.5963,38.5202,38.5409,48600.0
2007-07-20 11:05:00,55.7,55.78,55.63,55.78,100800.0,38.534,38.5893,38.4856,38.5893,100800.0
2007-07-20 11:10:00,55.78,55.82,55.72,55.79,45900.0,38.5893,38.617,38.5478,38.5963,45900.0
2007-07-20 11:15:00,55.79,55.8,55.72,55.73,31600.0,38.5963,38.6032,38.5478,38.5548,31600.0
2007-07-20 11:20:00,55.72,55.72,55.52,55.61,61000.0,38.5478,38.5478,38.4095,38.4717,61000.0
2007-07-20 11:25:00,55.61,55.75,55.61,55.73,57700.0,38.4717,38.5686,38.4717,38.5548,57700.0
2007-07-20 11:30:00,55.72,55.8,55.69,55.74,45900.0,38.5478,38.6032,38.5271,38.5617,45900.0
2007-07-20 11:35:00,55.74,55.77,55.6,55.62,138600.0,38.5617,38.5824,38.4648,38.4787,138600.0
2007-07-20 11:40:00,55.62,55.66,55.61,55.61,101700.0,38.4787,38.5063,38.4717,38.4717,101700.0
2007-07-20 11:45:00,55.61,55.75,55.6,55.66,77200.0,38.4717,38.5686,38.4648,38.5063,77200.0
2007-07-20 11:50:00,55.65,55.65,55.56,55.6,54900.0,38.4994,38.4994,38.4371,38.4648,54900.0
2007-07-20 11:55:00,55.6,55.63,55.6,55.61,28800.0,38.4648,38.4856,38.4648,38.4717,28800.0
2007-07-20 12:00:00,55.61,55.61,55.37,55.4,131400.0,38.4717,38.4717,38.3057,38.3265,131400.0
2007-07-20 12:05:00,55.4,55.59,55.39,55.53,69700.0,38.3265,38.4579,38.3195,38.4164,69700.0
2007-07-20 12:10:00,55.52,55.58,55.49,55.58,37900.0,38.4095,38.451,38.3887,38.451,37900.0
2007-07-20 12:15:00,55.58,55.62,55.5,55.51,217600.0,38.451,38.4787,38.3956,38.4026,217600.0
2007-07-20 12:20:00,55.51,55.56,55.49,55.5,37100.0,38.4026,38.4371,38.3887,38.3956,37100.0
2007-07-20 12:25:00,55.5,55.59,55.5,55.58,62500.0,38.3956,38.4579,38.3956,38.451,62500.0
2007-07-20 12:30:00,55.59,55.63,55.53,55.57,54800.0,38.4579,38.4856,38.4164,38.4441,54800.0
2007-07-20 12:35:00,55.57,55.58,55.45,55.47,121100.0,38.4441,38.451,38.361,38.3749,121100.0
2007-07-20 12:40:00,55.46,55.52,55.44,55.49,48300.0,38.368,38.4095,38.3541,38.3887,48300.0
2007-07-20 12:45:00,55.49,55.51,55.43,55.45,95400.0,38.3887,38.4026,38.3472,38.361,95400.0
2007-07-20 12:50:00,55.44,55.52,55.41,55.45,94200.0,38.3541,38.4095,38.3334,38.361,94200.0
2007-07-20 12:55:00,55.45,55.46,55.23,55.26,92800.0,38.361,38.368,38.2088,38.2296,92800.0
2007-07-20 13:00:00,55.28,55.42,55.27,55.42,105900.0,38.2434,38.3403,38.2365,38.3403,105900.0
2007-07-20 13:05:00,55.42,55.44,55.39,55.4,35100.0,38.3403,38.3541,38.3195,38.3265,35100.0
2007-07-20 13:10:00,55.4,55.52,55.4,55.51,71100.0,38.3265,38.4095,38.3265,38.4026,71100.0
2007-07-20 13:15:00,55.51,55.81,55.51,55.8,94200.0,38.4026,38.6101,38.4026,38.6032,94200.0
2007-07-20 13:20:00,55.8,55.86,55.76,55.86,128100.0,38.6032,38.6447,38.5755,38.6447,128100.0
2007-07-20 13:25:00,55.86,55.92,55.83,55.84,173500.0,38.6447,38.6862,38.6239,38.6309,173500.0
2007-07-20 13:30:00,55.83,55.86,55.75,55.83,106900.0,38.6239,38.6447,38.5686,38.6239,106900.0
2007-07-20 13:35:00,55.84,56.04,55.77,56.03,183100.0,38.6309,38.7692,38.5824,38.7623,183100.0
2007-07-20 13:40:00,56.03,56.08,55.99,56.0,154200.0,38.7623,38.7969,38.7346,38.7415,154200.0
2007-07-20 13:45:00,56.01,56.13,56.0,56.08,141200.0,38.7485,38.8315,38.7415,38.7969,141200.0
2007-07-20 13:50:00,56.08,56.22,56.06,56.13,149700.0,38.7969,38.8937,38.7831,38.8315,149700.0
2007-07-20 13:55:00,56.13,56.14,56.05,56.05,61300.0,38.8315,38.8384,38.7761,38.7761,61300.0
2007-07-20 14:00:00,56.05,56.11,56.05,56.11,106300.0,38.7761,38.8176,38.7761,38.8176,106300.0
2007-07-20 14:05:00,56.1,56.42,56.09,56.39,203900.0,38.8107,39.0321,38.8038,39.0114,203900.0
2007-07-20 14:10:00,56.38,56.42,56.25,56.3,221400.0,39.0044,39.0321,38.9145,38.9491,221400.0
2007-07-20 14:15:00,56.3,56.32,56.2,56.2,198100.0,38.9491,38.9629,38.8799,38.8799,198100.0
2007-07-20 14:20:00,56.2,56.49,56.17,56.49,433600.0,38.8799,39.0805,38.8592,39.0805,433600.0
2007-07-20 14:25:00,56.49,56.73,56.45,56.45,472000.0,39.0805,39.2466,39.0529,39.0529,472000.0
2007-07-20 14:30:00,56.45,56.59,56.32,56.48,271600.0,39.0529,39.1497,38.9629,39.0736,271600.0
2007-07-20 14:35:00,56.49,56.49,56.25,56.26,166200.0,39.0805,39.0805,38.9145,38.9214,166200.0
2007-07-20 14:40:00,56.27,56.27,56.18,56.2,189100.0,38.9283,38.9283,38.8661,38.8799,189100.0
2007-07-20 14:45:00,56.2,56.2,56.1,56.12,127900.0,38.8799,38.8799,38.8107,38.8246,127900.0
2007-07-20 14:50:00,56.13,56.21,56.12,56.13,146900.0,38.8315,38.8868,38.8246,38.8315,146900.0
2007-07-20 14:55:00,56.13,56.17,56.05,56.16,166100.0,38.8315,38.8592,38.7761,38.8522,166100.0
2007-07-20 15:00:00,56.16,56.31,56.15,56.31,129500.0,38.8522,38.956,38.8453,38.956,129500.0
2007-07-20 15:05:00,56.3,56.55,56.27,56.28,179000.0,38.9491,39.122,38.9283,38.9353,179000.0
2007-07-20 15:10:00,56.28,56.38,56.23,56.37,135300.0,38.9353,39.0044,38.9007,38.9975,135300.0
2007-07-20 15:15:00,56.37,56.4,56.33,56.37,203100.0,38.9975,39.0183,38.9698,38.9975,203100.0
2007-07-20 15:20:00,56.36,56.43,56.33,56.33,118300.0,38.9906,39.039,38.9698,38.9698,118300.0
2007-07-20 15:25:00,56.32,56.36,56.3,56.35,145100.0,38.9629,38.9906,38.9491,38.9837,145100.0
2007-07-20 15:30:00,56.35,56.36,56.09,56.1,187400.0,38.9837,38.9906,38.8038,38.8107,187400.0
2007-07-20 15:35:00,56.1,56.17,56.07,56.07,129200.0,38.8107,38.8592,38.79,38.79,129200.0
2007-07-20 15:40:00,56.07,56.08,56.01,56.03,135800.0,38.79,38.7969,38.7485,38.7623,135800.0
2007-07-20 15:45:00,56.04,56.16,55.95,56.04,274800.0,38.7692,38.8522,38.707,38.7692,274800.0
2007-07-20 15:50:00,56.03,56.07,55.99,56.03,225400.0,38.7623,38.79,38.7346,38.7623,225400.0
2007-07-20 15:55:00,56.03,56.28,56.03,56.28,558600.0,38.7623,38.9353,38.7623,38.9353,558600.0
2007-07-23 09:30:00,56.93,57.03,56.81,56.85,389400.0,39.3849,39.4541,39.3019,39.3296,389400.0
2007-07-23 09:35:00,56.85,56.98,56.65,56.76,153600.0,39.3296,39.4195,39.1912,39.2673,153600.0
2007-07-23 09:40:00,56.75,56.93,56.74,56.92,137200.0,39.2604,39.3849,39.2535,39.378,137200.0
2007-07-23 09:45:00,56.91,56.92,56.78,56.85,296900.0,39.3711,39.378,39.2812,39.3296,296900.0
2007-07-23 09:50:00,56.84,56.93,56.81,56.84,159100.0,39.3227,39.3849,39.3019,39.3227,159100.0
2007-07-23 09:55:00,56.84,56.84,56.76,56.8,113900.0,39.3227,39.3227,39.2673,39.295,113900.0
2007-07-23 10:00:00,56.81,56.9,56.8,56.89,108800.0,39.3019,39.3642,39.295,39.3573,108800.0
2007-07-23 10:05:00,56.89,56.96,56.88,56.95,292800.0,39.3573,39.4057,39.3503,39.3988,292800.0
2007-07-23 10:10:00,56.95,56.98,56.92,56.93,307000.0,39.3988,39.4195,39.378,39.3849,307000.0
2007-07-23 10:15:00,56.94,57.0,56.93,56.99,213100.0,39.3918,39.4334,39.3849,39.4264,213100.0
2007-07-23 10:20:00,57.0,57.02,56.95,57.0,241200.0,39.4334,39.4472,39.3988,39.4334,241200.0
2007-07-23 10:25:00,57.0,57.18,56.99,57.17,307900.0,39.4334,39.5579,39.4264,39.551,307900.0
2007-07-23 10:30:00,57.17,57.2,57.06,57.07,229600.0,39.551,39.5717,39.4749,39.4818,229600.0
2007-07-23 10:35:00,57.07,57.08,56.97,57.06,144500.0,39.4818,39.4887,39.4126,39.4749,144500.0
2007-07-23 10:40:00,57.06,57.16,57.06,57.11,107700.0,39.4749,39.544,39.4749,39.5095,107700.0
2007-07-23 10:45:00,57.11,57.18,56.99,57.17,230100.0,39.5095,39.5579,39.4264,39.551,230100.0
2007-07-23 10:50:00,57.16,57.17,57.09,57.16,194700.0,39.544,39.551,39.4956,39.544,194700.0
2007-07-23 10:55:00,57.15,57.25,57.04,57.05,223100.0,39.5371,39.6063,39.461,39.4679,223100.0
2007-07-23 11:00:00,57.04,57.11,57.04,57.1,68100.0,39.461,39.5095,39.461,39.5025,68100.0
2007-07-23 11:05:00,57.11,57.11,57.0,57.0,62000.0,39.5095,39.5095,39.4334,39.4334,62000.0
2007-07-23 11:10:00,57.0,57.14,56.99,57.13,109900.0,39.4334,39.5302,39.4264,39.5233,109900.0
2007-07-23 11:15:00,57.14,57.15,57.11,57.14,103400.0,39.5302,39.5371,39.5095,39.5302,103400.0
2007-07-23 11:20:00,57.13,57.15,57.1,57.1,37900.0,39.5233,39.5371,39.5025,39.5025,37900.0
2007-07-23 11:25:00,57.1,57.11,57.07,57.07,26700.0,39.5025,39.5095,39.4818,39.4818,26700.0
2007-07-23 11:30:00,57.06,57.08,57.05,57.08,41800.0,39.4749,39.4887,39.4679,39.4887,41800.0
2007-07-23 11:35:00,57.07,57.11,57.07,57.07,89800.0,39.4818,39.5095,39.4818,39.4818,89800.0
2007-07-23 11:40:00,57.07,57.07,57.03,57.04,46000.0,39.4818,39.4818,39.4541,39.461,46000.0
2007-07-23 11:45:00,57.04,57.05,56.99,56.99,56200.0,39.461,39.4679,39.4264,39.4264,56200.0
2007-07-23 11:50:00,57.0,57.0,56.97,56.98,113600.0,39.4334,39.4334,39.4126,39.4195,113600.0
2007-07-23 11:55:00,56.98,57.02,56.96,56.96,136100.0,39.4195,39.4472,39.4057,39.4057,136100.0
2007-07-23 12:00:00,56.96,57.0,56.96,57.0,51400.0,39.4057,39.4334,39.4057,39.4334,51400.0
2007-07-23 12:05:00,57.0,57.04,56.97,56.99,95900.0,39.4334,39.461,39.4126,39.4264,95900.0
2007-07-23 12:10:00,56.99,56.99,56.96,56.99,24900.0,39.4264,39.4264,39.4057,39.4264,24900.0
2007-07-23 12:15:00,56.98,57.01,56.98,56.98,135000.0,39.4195,39.4403,39.4195,39.4195,135000.0
2007-07-23 12:20:00,56.98,56.99,56.84,56.97,103700.0,39.4195,39.4264,39.3227,39.4126,103700.0
2007-07-23 12:25:00,56.97,57.0,56.86,56.87,76600.0,39.4126,39.4334,39.3365,39.3434,76600.0
2007-07-23 12:30:00,56.86,56.94,56.79,56.87,132200.0,39.3365,39.3918,39.2881,39.3434,132200.0
2007-07-23 12:35:00,56.87,56.9,56.82,56.9,71700.0,39.3434,39.3642,39.3088,39.3642,71700.0
2007-07-23 12:40:00,56.89,56.9,56.84,56.84,119600.0,39.3573,39.3642,39.3227,39.3227,119600.0
2007-07-23 12:45:00,56.84,56.96,56.84,56.94,95300.0,39.3227,39.4057,39.3227,39.3918,95300.0
2007-07-23 12:50:00,56.93,56.97,56.92,56.96,72800.0,39.3849,39.4126,39.378,39.4057,72800.0
2007-07-23 12:55:00,56.97,56.97,56.85,56.9,60400.0,39.4126,39.4126,39.3296,39.3642,60400.0
2007-07-23 13:00:00,56.9,56.97,56.9,56.93,82400.0,39.3642,39.4126,39.3642,39.3849,82400.0
2007-07-23 13:05:00,56.94,57.05,56.94,57.02,160100.0,39.3918,39.4679,39.3918,39.4472,160100.0
2007-07-23 13:10:00,57.01,57.08,57.0,57.03,55600.0,39.4403,39.4887,39.4334,39.4541,55600.0
2007-07-23 13:15:00,57.01,57.02,57.0,57.0,25800.0,39.4403,39.4472,39.4334,39.4334,25800.0
2007-07-23 13:20:00,57.0,57.0,56.98,56.98,37200.0,39.4334,39.4334,39.4195,39.4195,37200.0
2007-07-23 13:25:00,56.98,56.99,56.88,56.9,51300.0,39.4195,39.4264,39.3503,39.3642,51300.0
2007-07-23 13:30:00,56.91,56.91,56.85,56.85,99300.0,39.3711,39.3711,39.3296,39.3296,99300.0
2007-07-23 13:35:00,56.86,56.89,56.84,56.87,79900.0,39.3365,39.3573,39.3227,39.3434,79900.0
2007-07-23 13:40:00,56.86,56.88,56.85,56.87,71000.0,39.3365,39.3503,39.3296,39.3434,71000.0
2007-07-23 13:45:00,56.87,56.88,56.82,56.83,52000.0,39.3434,39.3503,39.3088,39.3157,52000.0
2007-07-23 13:50:00,56.83,56.84,56.79,56.8,43100.0,39.3157,39.3227,39.2881,39.295,43100.0
2007-07-23 13:55:00,56.79,56.81,56.74,56.81,87300.0,39.2881,39.3019,39.2535,39.3019,87300.0
2007-07-23 14:00:00,56.82,56.87,56.72,56.87,85800.0,39.3088,39.3434,39.2396,39.3434,85800.0
2007-07-23 14:05:00,56.85,56.86,56.76,56.77,183800.0,39.3296,39.3365,39.2673,39.2742,183800.0
2007-07-23 14:10:00,56.77,56.99,56.76,56.98,189900.0,39.2742,39.4264,39.2673,39.4195,189900.0
2007-07-23 14:15:00,56.98,57.03,56.94,57.02,95200.0,39.4195,39.4541,39.3918,39.4472,95200.0
2007-07-23 14:20:00,57.02,57.04,56.97,56.98,69500.0,39.4472,39.461,39.4126,39.4195,69500.0
2007-07-23 14:25:00,56.98,57.04,56.93,56.93,113600.0,39.4195,39.461,39.3849,39.3849,113600.0
2007-07-23 14:30:00,56.94,57.03,56.94,56.95,55500.0,39.3918,39.4541,39.3918,39.3988,55500.0
2007-07-23 14:35:00,56.95,57.03,56.93,57.02,73100.0,39.3988,39.4541,39.3849,39.4472,73100.0
2007-07-23 14:40:00,57.01,57.01,56.91,56.94,70800.0,39.4403,39.4403,39.3711,39.3918,70800.0
2007-07-23 14:45:00,56.95,56.97,56.84,56.87,97000.0,39.3988,39.4126,39.3227,39.3434,97000.0
2007-07-23 14:50:00,56.86,56.87,56.81,56.81,50400.0,39.3365,39.3434,39.3019,39.3019,50400.0
2007-07-23 14:55:00,56.82,56.84,56.8,56.84,78600.0,39.3088,39.3227,39.295,39.3227,78600.0
2007-07-23 15:00:00,56.84,56.89,56.81,56.82,126900.0,39.3227,39.3573,39.3019,39.3088,126900.0
2007-07-23 15:05:00,56.82,56.82,56.74,56.8,62000.0,39.3088,39.3088,39.2535,39.295,62000.0
2007-07-23 15:10:00,56.8,56.81,56.74,56.76,147300.0,39.295,39.3019,39.2535,39.2673,147300.0
2007-07-23 15:15:00,56.77,56.77,56.7,56.72,119900.0,39.2742,39.2742,39.2258,39.2396,119900.0
2007-07-23 15:20:00,56.72,56.8,56.71,56.79,91100.0,39.2396,39.295,39.2327,39.2881,91100.0
2007-07-23 15:25:00,56.79,56.87,56.76,56.84,121600.0,39.2881,39.3434,39.2673,39.3227,121600.0
2007-07-23 15:30:00,56.84,56.85,56.72,56.75,73300.0,39.3227,39.3296,39.2396,39.2604,73300.0
2007-07-23 15:35:00,56.74,56.75,56.7,56.71,75600.0,39.2535,39.2604,39.2258,39.2327,75600.0
2007-07-23 15:40:00,56.71,56.75,56.7,56.72,153700.0,39.2327,39.2604,39.2258,39.2396,153700.0
2007-07-23 15:45:00,56.72,56.76,56.67,56.75,197200.0,39.2396,39.2673,39.2051,39.2604,197200.0
2007-07-23 15:50:00,56.75,56.91,56.75,56.83,269800.0,39.2604,39.3711,39.2604,39.3157,269800.0
2007-07-23 15:55:00,56.83,56.87,56.79,56.85,150000.0,39.3157,39.3434,39.2881,39.3296,150000.0
2007-07-24 09:30:00,56.6,57.1,56.4,56.96,286000.0,39.1566,39.5025,39.0183,39.4057,286000.0
2007-07-24 09:35:00,56.96,57.25,56.95,57.05,304400.0,39.4057,39.6063,39.3988,39.4679,304400.0
2007-07-24 09:40:00,57.04,57.15,57.0,57.11,153000.0,39.461,39.5371,39.4334,39.5095,153000.0
2007-07-24 09:45:00,57.07,57.17,56.99,57.08,173500.0,39.4818,39.551,39.4264,39.4887,173500.0
2007-07-24 09:50:00,57.07,57.08,57.02,57.06,218300.0,39.4818,39.4887,39.4472,39.4749,218300.0
2007-07-24 09:55:00,57.05,57.11,57.04,57.1,194800.0,39.4679,39.5095,39.461,39.5025,194800.0
2007-07-24 10:00:00,57.09,57.17,57.06,57.07,168500.0,39.4956,39.551,39.4749,39.4818,168500.0
2007-07-24 10:05:00,57.07,57.1,57.0,57.09,183200.0,39.4818,39.5025,39.4334,39.4956,183200.0
2007-07-24 10:10:00,57.09,57.16,57.05,57.09,148500.0,39.4956,39.544,39.4679,39.4956,148500.0
2007-07-24 10:15:00,57.09,57.13,57.06,57.1,68900.0,39.4956,39.5233,39.4749,39.5025,68900.0
2007-07-24 10:20:00,57.09,57.11,57.04,57.05,119000.0,39.4956,39.5095,39.461,39.4679,119000.0
2007-07-24 10:25:00,57.05,57.16,57.01,57.15,103200.0,39.4679,39.544,39.4403,39.5371,103200.0
2007-07-24 10:30:00,57.15,57.18,57.03,57.06,133700.0,39.5371,39.5579,39.4541,39.4749,133700.0
2007-07-24 10:35:00,57.05,57.15,57.04,57.15,60500.0,39.4679,39.5371,39.461,39.5371,60500.0
2007-07-24 10:40:00,57.15,57.22,57.14,57.16,148000.0,39.5371,39.5856,39.5302,39.544,148000.0
2007-07-24 10:45:00,57.15,57.17,57.12,57.14,43100.0,39.5371,39.551,39.5164,39.5302,43100.0
2007-07-24 10:50:00,57.14,57.21,57.14,57.18,72400.0,39.5302,39.5786,39.5302,39.5579,72400.0
2007-07-24 10:55:00,57.19,57.21,57.16,57.17,56400.0,39.5648,39.5786,39.544,39.551,56400.0
2007-07-24 11:00:00,57.17,57.2,57.14,57.15,52600.0,39.551,39.5717,39.5302,39.5371,52600.0
2007-07-24 11:05:00,57.14,57.15,57.09,57.1,31800.0,39.5302,39.5371,39.4956,39.5025,31800.0
2007-07-24 11:10:00,57.09,57.19,57.09,57.16,92200.0,39.4956,39.5648,39.4956,39.544,92200.0
2007-07-24 11:15:00,57.16,57.18,57.13,57.14,59000.0,39.544,39.5579,39.5233,39.5302,59000.0
2007-07-24 11:20:00,57.14,57.16,57.09,57.12,71600.0,39.5302,39.544,39.4956,39.5164,71600.0
2007-07-24 11:25:00,57.12,57.19,57.1,57.18,68900.0,39.5164,39.5648,39.5025,39.5579,68900.0
2007-07-24 11:30:00,57.17,57.2,57.1,57.11,49500.0,39.551,39.5717,39.5025,39.5095,49500.0
2007-07-24 11:35:00,57.1,57.25,57.1,57.15,432300.0,39.5025,39.6063,39.5025,39.5371,432300.0
2007-07-24 11:40:00,57.15,57.24,57.13,57.24,75700.0,39.5371,39.5994,39.5233,39.5994,75700.0
2007-07-24 11:45:00,57.24,57.24,57.15,57.17,31100.0,39.5994,39.5994,39.5371,39.551,31100.0
2007-07-24 11:50:00,57.16,57.17,57.14,57.16,17700.0,39.544,39.551,39.5302,39.544,17700.0
2007-07-24 11:55:00,57.17,57.24,57.16,57.23,62700.0,39.551,39.5994,39.544,39.5925,62700.0
2007-07-24 12:00:00,57.22,57.34,57.22,57.3,104400.0,39.5856,39.6686,39.5856,39.6409,104400.0
2007-07-24 12:05:00,57.3,57.36,57.27,57.29,175300.0,39.6409,39.6824,39.6201,39.634,175300.0
2007-07-24 12:10:00,57.29,57.32,57.19,57.32,42400.0,39.634,39.6547,39.5648,39.6547,42400.0
2007-07-24 12:15:00,57.31,57.4,57.27,57.36,113700.0,39.6478,39.7101,39.6201,39.6824,113700.0
2007-07-24 12:20:00,57.35,57.43,57.35,57.41,76000.0,39.6755,39.7308,39.6755,39.717,76000.0
2007-07-24 12:25:00,57.42,57.5,57.39,57.48,87900.0,39.7239,39.7793,39.7032,39.7654,87900.0
2007-07-24 12:30:00,57.48,57.55,57.48,57.5,134400.0,39.7654,39.8139,39.7654,39.7793,134400.0
2007-07-24 12:35:00,57.51,57.53,57.39,57.44,102600.0,39.7862,39.8,39.7032,39.7378,102600.0
2007-07-24 12:40:00,57.44,57.55,57.43,57.54,60000.0,39.7378,39.8139,39.7308,39.8069,60000.0
2007-07-24 12:45:00,57.53,57.53,57.43,57.43,56200.0,39.8,39.8,39.7308,39.7308,56200.0
2007-07-24 12:50:00,57.43,57.5,57.4,57.48,62600.0,39.7308,39.7793,39.7101,39.7654,62600.0
2007-07-24 12:55:00,57.49,57.49,57.38,57.44,62400.0,39.7723,39.7723,39.6962,39.7378,62400.0
2007-07-24 13:00:00,57.44,57.51,57.35,57.4,140100.0,39.7378,39.7862,39.6755,39.7101,140100.0
2007-07-24 13:05:00,57.4,57.41,57.23,57.26,64600.0,39.7101,39.717,39.5925,39.6132,64600.0
2007-07-24 13:10:00,57.26,57.33,57.25,57.25,46200.0,39.6132,39.6617,39.6063,39.6063,46200.0
2007-07-24 13:15:00,57.25,57.28,57.14,57.25,82100.0,39.6063,39.6271,39.5302,39.6063,82100.0
2007-07-24 13:20:00,57.25,57.33,57.22,57.29,53100.0,39.6063,39.6617,39.5856,39.634,53100.0
2007-07-24 13:25:00,57.28,57.35,57.24,57.3,82200.0,39.6271,39.6755,39.5994,39.6409,82200.0
2007-07-24 13:30:00,57.3,57.37,57.28,57.35,88300.0,39.6409,39.6893,39.6271,39.6755,88300.0
2007-07-24 13:35:00,57.35,57.35,57.29,57.33,54300.0,39.6755,39.6755,39.634,39.6617,54300.0
2007-07-24 13:40:00,57.32,57.35,57.29,57.3,53500.0,39.6547,39.6755,39.634,39.6409,53500.0
2007-07-24 13:45:00,57.3,57.33,57.25,57.3,119700.0,39.6409,39.6617,39.6063,39.6409,119700.0
2007-07-24 13:50:00,57.3,57.3,57.17,57.22,198800.0,39.6409,39.6409,39.551,39.5856,198800.0
2007-07-24 13:55:00,57.23,57.25,57.11,57.16,63900.0,39.5925,39.6063,39.5095,39.544,63900.0
2007-07-24 14:00:00,57.15,57.19,57.05,57.1,134600.0,39.5371,39.5648,39.4679,39.5025,134600.0
2007-07-24 14:05:00,57.08,57.12,57.05,57.07,34400.0,39.4887,39.5164,39.4679,39.4818,34400.0
2007-07-24 14:10:00,57.08,57.12,57.05,57.1,95500.0,39.4887,39.5164,39.4679,39.5025,95500.0
2007-07-24 14:15:00,57.1,57.18,57.04,57.07,103000.0,39.5025,39.5579,39.461,39.4818,103000.0
2007-07-24 14:20:00,57.07,57.14,57.05,57.05,78300.0,39.4818,39.5302,39.4679,39.4679,78300.0
2007-07-24 14:25:00,57.05,57.13,57.01,57.08,117200.0,39.4679,39.5233,39.4403,39.4887,117200.0
2007-07-24 14:30:00,57.07,57.15,56.99,57.0,91700.0,39.4818,39.5371,39.4264,39.4334,91700.0
2007-07-24 14:35:00,57.0,57.14,56.99,56.99,91400.0,39.4334,39.5302,39.4264,39.4264,91400.0
2007-07-24 14:40:00,56.99,57.04,56.8,57.03,255400.0,39.4264,39.461,39.295,39.4541,255400.0
2007-07-24 14:45:00,57.03,57.03,56.92,56.96,72800.0,39.4541,39.4541,39.378,39.4057,72800.0
2007-07-24 14:50:00,56.96,56.96,56.92,56.95,36700.0,39.4057,39.4057,39.378,39.3988,36700.0
2007-07-24 14:55:00,56.95,56.95,56.87,56.93,93200.0,39.3988,39.3988,39.3434,39.3849,93200.0
2007-07-24 15:00:00,56.94,56.95,56.82,56.82,142200.0,39.3918,39.3988,39.3088,39.3088,142200.0
2007-07-24 15:05:00,56.81,56.89,56.66,56.72,140300.0,39.3019,39.3573,39.1981,39.2396,140300.0
2007-07-24 15:10:00,56.72,57.01,56.66,56.9,148300.0,39.2396,39.4403,39.1981,39.3642,148300.0
2007-07-24 15:15:00,56.89,56.89,56.74,56.84,83100.0,39.3573,39.3573,39.2535,39.3227,83100.0
2007-07-24 15:20:00,56.84,56.9,56.7,56.77,117200.0,39.3227,39.3642,39.2258,39.2742,117200.0
2007-07-24 15:25:00,56.77,56.78,56.6,56.6,115500.0,39.2742,39.2812,39.1566,39.1566,115500.0
2007-07-24 15:30:00,56.61,56.7,56.57,56.67,138200.0,39.1636,39.2258,39.1359,39.2051,138200.0
2007-07-24 15:35:00,56.68,56.7,56.55,56.57,108800.0,39.212,39.2258,39.122,39.1359,108800.0
2007-07-24 15:40:00,56.57,56.62,56.5,56.52,96700.0,39.1359,39.1705,39.0875,39.1013,96700.0
2007-07-24 15:45:00,56.52,56.54,56.51,56.52,188000.0,39.1013,39.1151,39.0944,39.1013,188000.0
2007-07-24 15:50:00,56.52,56.55,56.25,56.34,422100.0,39.1013,39.122,38.9145,38.9768,422100.0
2007-07-24 15:55:00,56.34,56.56,56.32,56.52,322400.0,38.9768,39.129,38.9629,39.1013,322400.0
2007-07-25 09:30:00,56.85,57.3,56.62,56.96,324100.0,39.3296,39.6409,39.1705,39.4057,324100.0
2007-07-25 09:35:00,56.97,57.04,56.83,56.9,140100.0,39.4126,39.461,39.3157,39.3642,140100.0
2007-07-25 09:40:00,56.9,57.04,56.89,56.93,118300.0,39.3642,39.461,39.3573,39.3849,118300.0
2007-07-25 09:45:00,56.92,56.97,56.85,56.86,55700.0,39.378,39.4126,39.3296,39.3365,55700.0
2007-07-25 09:50:00,56.85,56.9,56.75,56.82,67200.0,39.3296,39.3642,39.2604,39.3088,67200.0
2007-07-25 09:55:00,56.82,56.88,56.81,56.86,54600.0,39.3088,39.3503,39.3019,39.3365,54600.0
2007-07-25 10:00:00,56.85,57.02,56.84,57.01,105300.0,39.3296,39.4472,39.3227,39.4403,105300.0
2007-07-25 10:05:00,57.01,57.04,56.97,57.0,153300.0,39.4403,39.461,39.4126,39.4334,153300.0
2007-07-25 10:10:00,57.0,57.02,57.0,57.01,60700.0,39.4334,39.4472,39.4334,39.4403,60700.0
2007-07-25 10:15:00,57.0,57.02,56.84,56.84,109800.0,39.4334,39.4472,39.3227,39.3227,109800.0
2007-07-25 10:20:00,56.84,56.95,56.8,56.8,105300.0,39.3227,39.3988,39.295,39.295,105300.0
2007-07-25 10:25:00,56.8,56.82,56.58,56.66,137800.0,39.295,39.3088,39.1428,39.1981,137800.0
2007-07-25 10:30:00,56.67,56.77,56.35,56.44,124600.0,39.2051,39.2742,38.9837,39.0459,124600.0
2007-07-25 10:35:00,56.45,56.51,56.36,56.5,120200.0,39.0529,39.0944,38.9906,39.0875,120200.0
2007-07-25 10:40:00,56.49,56.62,56.39,56.4,93800.0,39.0805,39.1705,39.0114,39.0183,93800.0
2007-07-25 10:45:00,56.4,56.46,56.2,56.32,90300.0,39.0183,39.0598,38.8799,38.9629,90300.0
2007-07-25 10:50:00,56.36,56.58,56.35,56.52,110600.0,38.9906,39.1428,38.9837,39.1013,110600.0
2007-07-25 10:55:00,56.53,56.64,56.42,56.63,96600.0,39.1082,39.1843,39.0321,39.1774,96600.0
2007-07-25 11:00:00,56.63,56.68,56.59,56.63,95100.0,39.1774,39.212,39.1497,39.1774,95100.0
2007-07-25 11:05:00,56.62,56.65,56.43,56.43,67500.0,39.1705,39.1912,39.039,39.039,67500.0
2007-07-25 11:10:00,56.43,56.65,56.43,56.55,112100.0,39.039,39.1912,39.039,39.122,112100.0
2007-07-25 11:15:00,56.55,56.64,56.5,56.57,183500.0,39.122,39.1843,39.0875,39.1359,183500.0
2007-07-25 11:20:00,56.58,56.74,56.48,56.72,370900.0,39.1428,39.2535,39.0736,39.2396,370900.0
2007-07-25 11:25:00,56.74,57.15,56.7,56.91,215300.0,39.2535,39.5371,39.2258,39.3711,215300.0
2007-07-25 11:30:00,56.88,57.05,56.71,56.8,115000.0,39.3503,39.4679,39.2327,39.295,115000.0
2007-07-25 11:35:00,56.79,56.84,56.63,56.66,89900.0,39.2881,39.3227,39.1774,39.1981,89900.0
2007-07-25 11:40:00,56.66,56.84,56.45,56.83,151400.0,39.1981,39.3227,39.0529,39.3157,151400.0
2007-07-25 11:45:00,56.84,56.86,56.67,56.78,48300.0,39.3227,39.3365,39.2051,39.2812,48300.0
2007-07-25 11:50:00,56.77,56.93,56.7,56.74,109300.0,39.2742,39.3849,39.2258,39.2535,109300.0
2007-07-25 11:55:00,56.75,56.82,56.51,56.55,104900.0,39.2604,39.3088,39.0944,39.122,104900.0
2007-07-25 12:00:00,56.55,56.69,56.54,56.63,326600.0,39.122,39.2189,39.1151,39.1774,326600.0
2007-07-25 12:05:00,56.63,56.75,56.51,56.71,97500.0,39.1774,39.2604,39.0944,39.2327,97500.0
2007-07-25 12:10:00,56.71,56.76,56.63,56.7,91100.0,39.2327,39.2673,39.1774,39.2258,91100.0
2007-07-25 12:15:00,56.7,56.85,56.69,56.76,82900.0,39.2258,39.3296,39.2189,39.2673,82900.0
2007-07-25 12:20:00,56.75,56.85,56.74,56.81,59100.0,39.2604,39.3296,39.2535,39.3019,59100.0
2007-07-25 12:25:00,56.83,56.92,56.82,56.9,46900.0,39.3157,39.378,39.3088,39.3642,46900.0
2007-07-25 12:30:00,56.9,56.95,56.9,56.9,27400.0,39.3642,39.3988,39.3642,39.3642,27400.0
2007-07-25 12:35:00,56.89,56.93,56.85,56.85,86900.0,39.3573,39.3849,39.3296,39.3296,86900.0
2007-07-25 12:40:00,56.85,56.86,56.73,56.73,30300.0,39.3296,39.3365,39.2466,39.2466,30300.0
2007-07-25 12:45:00,56.73,56.83,56.71,56.75,45700.0,39.2466,39.3157,39.2327,39.2604,45700.0
2007-07-25 12:50:00,56.76,56.76,56.55,56.62,131700.0,39.2673,39.2673,39.122,39.1705,131700.0
2007-07-25 12:55:00,56.65,56.74,56.62,56.69,27600.0,39.1912,39.2535,39.1705,39.2189,27600.0
2007-07-25 13:00:00,56.69,56.79,56.68,56.78,75200.0,39.2189,39.2881,39.212,39.2812,75200.0
2007-07-25 13:05:00,56.79,56.82,56.7,56.7,59300.0,39.2881,39.3088,39.2258,39.2258,59300.0
2007-07-25 13:10:00,56.71,56.71,56.35,56.57,104800.0,39.2327,39.2327,38.9837,39.1359,104800.0
2007-07-25 13:15:00,56.58,56.67,56.5,56.57,88500.0,39.1428,39.2051,39.0875,39.1359,88500.0
2007-07-25 13:20:00,56.57,56.72,56.49,56.54,67600.0,39.1359,39.2396,39.0805,39.1151,67600.0
2007-07-25 13:25:00,56.55,56.66,56.55,56.62,56900.0,39.122,39.1981,39.122,39.1705,56900.0
2007-07-25 13:30:00,56.62,56.66,56.59,56.66,64400.0,39.1705,39.1981,39.1497,39.1981,64400.0
2007-07-25 13:35:00,56.66,56.7,56.62,56.67,44300.0,39.1981,39.2258,39.1705,39.2051,44300.0
2007-07-25 13:40:00,56.66,56.8,56.62,56.76,61600.0,39.1981,39.295,39.1705,39.2673,61600.0
2007-07-25 13:45:00,56.76,56.85,56.62,56.75,225700.0,39.2673,39.3296,39.1705,39.2604,225700.0
2007-07-25 13:50:00,56.74,56.74,56.65,56.68,57200.0,39.2535,39.2535,39.1912,39.212,57200.0
2007-07-25 13:55:00,56.68,56.81,56.56,56.59,67800.0,39.212,39.3019,39.129,39.1497,67800.0
2007-07-25 14:00:00,56.59,56.82,56.44,56.5,151300.0,39.1497,39.3088,39.0459,39.0875,151300.0
2007-07-25 14:05:00,56.49,56.66,56.46,56.52,101700.0,39.0805,39.1981,39.0598,39.1013,101700.0
2007-07-25 14:10:00,56.55,56.64,56.5,56.59,77700.0,39.122,39.1843,39.0875,39.1497,77700.0
2007-07-25 14:15:00,56.6,56.63,56.53,56.6,84600.0,39.1566,39.1774,39.1082,39.1566,84600.0
2007-07-25 14:20:00,56.6,56.63,56.56,56.6,59100.0,39.1566,39.1774,39.129,39.1566,59100.0
2007-07-25 14:25:00,56.6,56.63,56.56,56.62,47800.0,39.1566,39.1774,39.129,39.1705,47800.0
2007-07-25 14:30:00,56.6,56.63,56.5,56.59,159200.0,39.1566,39.1774,39.0875,39.1497,159200.0
2007-07-25 14:35:00,56.59,56.59,56.5,56.5,186700.0,39.1497,39.1497,39.0875,39.0875,186700.0
2007-07-25 14:40:00,56.5,56.64,56.49,56.58,206400.0,39.0875,39.1843,39.0805,39.1428,206400.0
2007-07-25 14:45:00,56.58,56.98,56.52,56.7,193900.0,39.1428,39.4195,39.1013,39.2258,193900.0
2007-07-25 14:50:00,56.7,56.78,56.66,56.71,99400.0,39.2258,39.2812,39.1981,39.2327,99400.0
2007-07-25 14:55:00,56.72,57.06,56.71,56.97,339100.0,39.2396,39.4749,39.2327,39.4126,339100.0
2007-07-25 15:00:00,56.96,57.35,56.91,57.21,625600.0,39.4057,39.6755,39.3711,39.5786,625600.0
2007-07-25 15:05:00,57.21,57.45,57.07,57.4,270800.0,39.5786,39.7447,39.4818,39.7101,270800.0
2007-07-25 15:10:00,57.4,57.5,57.27,57.48,232900.0,39.7101,39.7793,39.6201,39.7654,232900.0
2007-07-25 15:15:00,57.48,57.61,57.46,57.57,268100.0,39.7654,39.8554,39.7516,39.8277,268100.0
2007-07-25 15:20:00,57.56,57.73,57.49,57.61,195500.0,39.8208,39.9384,39.7723,39.8554,195500.0
2007-07-25 15:25:00,57.61,57.65,57.38,57.41,222100.0,39.8554,39.883,39.6962,39.717,222100.0
2007-07-25 15:30:00,57.41,57.47,57.28,57.32,133500.0,39.717,39.7585,39.6271,39.6547,133500.0
2007-07-25 15:35:00,57.31,57.32,57.12,57.18,101200.0,39.6478,39.6547,39.5164,39.5579,101200.0
2007-07-25 15:40:00,57.18,57.3,57.11,57.24,128000.0,39.5579,39.6409,39.5095,39.5994,128000.0
2007-07-25 15:45:00,57.23,57.24,57.1,57.19,100300.0,39.5925,39.5994,39.5025,39.5648,100300.0
2007-07-25 15:50:00,57.2,57.21,57.15,57.18,140400.0,39.5717,39.5786,39.5371,39.5579,140400.0
2007-07-25 15:55:00,57.18,57.2,57.08,57.18,259300.0,39.5579,39.5717,39.4887,39.5579,259300.0
2007-07-26 09:30:00,56.51,56.57,56.21,56.44,446600.0,39.0944,39.1359,38.8868,39.0459,446600.0
2007-07-26 09:35:00,56.43,56.56,56.4,56.46,368600.0,39.039,39.129,39.0183,39.0598,368600.0
2007-07-26 09:40:00,56.45,56.92,56.42,56.78,239600.0,39.0529,39.378,39.0321,39.2812,239600.0
2007-07-26 09:45:00,56.78,56.99,56.74,56.97,164700.0,39.2812,39.4264,39.2535,39.4126,164700.0
2007-07-26 09:50:00,56.95,57.11,56.95,56.98,106100.0,39.3988,39.5095,39.3988,39.4195,106100.0
2007-07-26 09:55:00,56.99,57.14,56.96,57.03,122400.0,39.4264,39.5302,39.4057,39.4541,122400.0
2007-07-26 10:00:00,57.03,57.08,56.92,57.07,158500.0,39.4541,39.4887,39.378,39.4818,158500.0
2007-07-26 10:05:00,57.06,57.09,56.94,57.09,406900.0,39.4749,39.4956,39.3918,39.4956,406900.0
2007-07-26 10:10:00,57.1,57.28,57.0,57.0,147900.0,39.5025,39.6271,39.4334,39.4334,147900.0
2007-07-26 10:15:00,57.01,57.01,56.6,56.62,196000.0,39.4403,39.4403,39.1566,39.1705,196000.0
2007-07-26 10:20:00,56.62,56.75,56.53,56.7,333800.0,39.1705,39.2604,39.1082,39.2258,333800.0
2007-07-26 10:25:00,56.7,56.86,56.69,56.83,314200.0,39.2258,39.3365,39.2189,39.3157,314200.0
2007-07-26 10:30:00,56.84,56.9,56.77,56.81,81900.0,39.3227,39.3642,39.2742,39.3019,81900.0
2007-07-26 10:35:00,56.8,56.81,56.57,56.7,117300.0,39.295,39.3019,39.1359,39.2258,117300.0
2007-07-26 10:40:00,56.71,56.77,56.62,56.65,85000.0,39.2327,39.2742,39.1705,39.1912,85000.0
2007-07-26 10:45:00,56.66,56.71,56.6,56.7,60900.0,39.1981,39.2327,39.1566,39.2258,60900.0
2007-07-26 10:50:00,56.7,56.72,56.64,56.68,64500.0,39.2258,39.2396,39.1843,39.212,64500.0
2007-07-26 10:55:00,56.68,56.78,56.66,56.76,54300.0,39.212,39.2812,39.1981,39.2673,54300.0
2007-07-26 11:00:00,56.76,56.76,56.61,56.64,90500.0,39.2673,39.2673,39.1636,39.1843,90500.0
2007-07-26 11:05:00,56.65,56.78,56.63,56.74,158400.0,39.1912,39.2812,39.1774,39.2535,158400.0
2007-07-26 11:10:00,56.74,56.8,56.65,56.65,71400.0,39.2535,39.295,39.1912,39.1912,71400.0
2007-07-26 11:15:00,56.65,56.67,56.55,56.62,112100.0,39.1912,39.2051,39.122,39.1705,112100.0
2007-07-26 11:20:00,56.63,56.78,56.61,56.65,77300.0,39.1774,39.2812,39.1636,39.1912,77300.0
2007-07-26 11:25:00,56.65,56.69,56.59,56.65,34200.0,39.1912,39.2189,39.1497,39.1912,34200.0
2007-07-26 11:30:00,56.65,56.67,56.5,56.61,153900.0,39.1912,39.2051,39.0875,39.1636,153900.0
2007-07-26 11:35:00,56.61,56.83,56.54,56.8,67100.0,39.1636,39.3157,39.1151,39.295,67100.0
2007-07-26 11:40:00,56.79,56.8,56.6,56.71,88700.0,39.2881,39.295,39.1566,39.2327,88700.0
2007-07-26 11:45:00,56.72,56.73,56.54,56.55,198300.0,39.2396,39.2466,39.1151,39.122,198300.0
2007-07-26 11:50:00,56.56,56.59,56.55,56.59,81800.0,39.129,39.1497,39.122,39.1497,81800.0
2007-07-26 11:55:00,56.59,56.72,56.59,56.66,68500.0,39.1497,39.2396,39.1497,39.1981,68500.0
2007-07-26 12:00:00,56.65,56.69,56.55,56.55,49100.0,39.1912,39.2189,39.122,39.122,49100.0
2007-07-26 12:05:00,56.56,56.57,56.47,56.47,137900.0,39.129,39.1359,39.0667,39.0667,137900.0
2007-07-26 12:10:00,56.5,56.59,56.45,56.51,189200.0,39.0875,39.1497,39.0529,39.0944,189200.0
2007-07-26 12:15:00,56.51,56.53,56.42,56.48,45400.0,39.0944,39.1082,39.0321,39.0736,45400.0
2007-07-26 12:20:00,56.48,56.48,56.33,56.33,90000.0,39.0736,39.0736,38.9698,38.9698,90000.0
2007-07-26 12:25:00,56.33,56.43,56.2,56.39,123900.0,38.9698,39.039,38.8799,39.0114,123900.0
2007-07-26 12:30:00,56.39,56.43,56.3,56.35,157100.0,39.0114,39.039,38.9491,38.9837,157100.0
2007-07-26 12:35:00,56.35,56.41,56.3,56.38,117800.0,38.9837,39.0252,38.9491,39.0044,117800.0
2007-07-26 12:40:00,56.38,56.38,56.14,56.15,77600.0,39.0044,39.0044,38.8384,38.8453,77600.0
2007-07-26 12:45:00,56.16,56.37,56.01,56.33,120000.0,38.8522,38.9975,38.7485,38.9698,120000.0
2007-07-26 12:50:00,56.35,56.43,56.31,56.31,77300.0,38.9837,39.039,38.956,38.956,77300.0
2007-07-26 12:55:00,56.31,56.59,56.31,56.5,103300.0,38.956,39.1497,38.956,39.0875,103300.0
2007-07-26 13:00:00,56.5,56.51,56.4,56.49,79300.0,39.0875,39.0944,39.0183,39.0805,79300.0
2007-07-26 13:05:00,56.49,56.57,56.4,56.4,72900.0,39.0805,39.1359,39.0183,39.0183,72900.0
2007-07-26 13:10:00,56.4,56.56,56.37,56.55,55700.0,39.0183,39.129,38.9975,39.122,55700.0
2007-07-26 13:15:00,56.56,56.6,56.46,56.46,61000.0,39.129,39.1566,39.0598,39.0598,61000.0
2007-07-26 13:20:00,56.46,56.5,56.28,56.29,209200.0,39.0598,39.0875,38.9353,38.9422,209200.0
2007-07-26 13:25:00,56.29,56.5,56.2,56.42,193800.0,38.9422,39.0875,38.8799,39.0321,193800.0
2007-07-26 13:30:00,56.41,56.5,56.38,56.47,119800.0,39.0252,39.0875,39.0044,39.0667,119800.0
2007-07-26 13:35:00,56.49,56.52,56.39,56.45,163000.0,39.0805,39.1013,39.0114,39.0529,163000.0
2007-07-26 13:40:00,56.45,56.59,56.42,56.56,144100.0,39.0529,39.1497,39.0321,39.129,144100.0
2007-07-26 13:45:00,56.56,56.8,56.54,56.71,186300.0,39.129,39.295,39.1151,39.2327,186300.0
2007-07-26 13:50:00,56.71,56.71,56.35,56.35,98400.0,39.2327,39.2327,38.9837,38.9837,98400.0
2007-07-26 13:55:00,56.35,56.48,56.19,56.41,465400.0,38.9837,39.0736,38.873,39.0252,465400.0
2007-07-26 14:00:00,56.4,56.43,56.39,56.4,148500.0,39.0183,39.039,39.0114,39.0183,148500.0
2007-07-26 14:05:00,56.4,56.4,56.18,56.29,160500.0,39.0183,39.0183,38.8661,38.9422,160500.0
2007-07-26 14:10:00,56.29,56.43,55.99,56.0,214200.0,38.9422,39.039,38.7346,38.7415,214200.0
2007-07-26 14:15:00,56.0,56.33,55.99,56.23,116800.0,38.7415,38.9698,38.7346,38.9007,116800.0
2007-07-26 14:20:00,56.24,56.27,56.02,56.04,158100.0,38.9076,38.9283,38.7554,38.7692,158100.0
2007-07-26 14:25:00,56.02,56.19,55.99,56.17,142500.0,38.7554,38.873,38.7346,38.8592,142500.0
2007-07-26 14:30:00,56.17,56.24,56.08,56.18,73800.0,38.8592,38.9076,38.7969,38.8661,73800.0
2007-07-26 14:35:00,56.19,56.19,55.98,56.0,93400.0,38.873,38.873,38.7277,38.7415,93400.0
2007-07-26 14:40:00,56.0,56.1,55.93,55.94,191500.0,38.7415,38.8107,38.6931,38.7,191500.0
2007-07-26 14:45:00,55.94,56.13,55.91,55.93,163500.0,38.7,38.8315,38.6793,38.6931,163500.0
2007-07-26 14:50:00,55.93,56.09,55.93,55.99,273900.0,38.6931,38.8038,38.6931,38.7346,273900.0
2007-07-26 14:55:00,56.0,56.1,55.92,56.02,281300.0,38.7415,38.8107,38.6862,38.7554,281300.0
2007-07-26 15:00:00,56.03,56.13,55.96,56.03,188400.0,38.7623,38.8315,38.7139,38.7623,188400.0
2007-07-26 15:05:00,56.03,56.22,55.99,56.1,285000.0,38.7623,38.8937,38.7346,38.8107,285000.0
2007-07-26 15:10:00,56.09,56.27,56.01,56.18,261300.0,38.8038,38.9283,38.7485,38.8661,261300.0
2007-07-26 15:15:00,56.18,56.29,56.14,56.26,236400.0,38.8661,38.9422,38.8384,38.9214,236400.0
2007-07-26 15:20:00,56.26,56.39,56.21,56.35,103000.0,38.9214,39.0114,38.8868,38.9837,103000.0
2007-07-26 15:25:00,56.35,56.35,55.9,55.91,234000.0,38.9837,38.9837,38.6724,38.6793,234000.0
2007-07-26 15:30:00,55.9,56.16,55.76,56.0,207700.0,38.6724,38.8522,38.5755,38.7415,207700.0
2007-07-26 15:35:00,56.01,56.19,55.99,56.13,136300.0,38.7485,38.873,38.7346,38.8315,136300.0
2007-07-26 15:40:00,56.14,56.26,55.98,56.23,207300.0,38.8384,38.9214,38.7277,38.9007,207300.0
2007-07-26 15:45:00,56.22,56.48,56.19,56.46,223400.0,38.8937,39.0736,38.873,39.0598,223400.0
2007-07-26 15:50:00,56.46,56.64,56.39,56.58,325900.0,39.0598,39.1843,39.0114,39.1428,325900.0
2007-07-26 15:55:00,56.61,56.82,56.42,56.59,669600.0,39.1636,39.3088,39.0321,39.1497,669600.0
2007-07-27 09:30:00,56.85,56.85,55.96,56.02,556500.0,39.3296,39.3296,38.7139,38.7554,556500.0
2007-07-27 09:35:00,56.06,56.3,55.97,56.05,255500.0,38.7831,38.9491,38.7208,38.7761,255500.0
2007-07-27 09:40:00,56.05,56.12,55.87,56.0,227700.0,38.7761,38.8246,38.6516,38.7415,227700.0
2007-07-27 09:45:00,56.0,56.0,55.81,55.96,227600.0,38.7415,38.7415,38.6101,38.7139,227600.0
2007-07-27 09:50:00,55.96,56.02,55.8,55.88,333900.0,38.7139,38.7554,38.6032,38.6585,333900.0
2007-07-27 09:55:00,55.9,55.96,55.71,55.72,291500.0,38.6724,38.7139,38.5409,38.5478,291500.0
2007-07-27 10:00:00,55.71,55.92,55.57,55.9,335000.0,38.5409,38.6862,38.4441,38.6724,335000.0
2007-07-27 10:05:00,55.9,56.1,55.6,56.0,569600.0,38.6724,38.8107,38.4648,38.7415,569600.0
2007-07-27 10:10:00,56.0,56.08,55.85,55.99,196000.0,38.7415,38.7969,38.6378,38.7346,196000.0
2007-07-27 10:15:00,55.99,56.05,55.59,55.88,313800.0,38.7346,38.7761,38.4579,38.6585,313800.0
2007-07-27 10:20:00,55.89,55.89,55.72,55.77,267300.0,38.6654,38.6654,38.5478,38.5824,267300.0
2007-07-27 10:25:00,55.77,55.84,55.63,55.69,148000.0,38.5824,38.6309,38.4856,38.5271,148000.0
2007-07-27 10:30:00,55.69,55.91,55.58,55.62,195600.0,38.5271,38.6793,38.451,38.4787,195600.0
2007-07-27 10:35:00,55.64,55.83,55.61,55.71,198600.0,38.4925,38.6239,38.4717,38.5409,198600.0
2007-07-27 10:40:00,55.72,55.91,55.7,55.86,132300.0,38.5478,38.6793,38.534,38.6447,132300.0
2007-07-27 10:45:00,55.86,55.9,55.7,55.7,98600.0,38.6447,38.6724,38.534,38.534,98600.0
2007-07-27 10:50:00,55.7,55.7,55.36,55.42,215000.0,38.534,38.534,38.2988,38.3403,215000.0
2007-07-27 10:55:00,55.41,55.67,55.33,55.67,142300.0,38.3334,38.5132,38.278,38.5132,142300.0
2007-07-27 11:00:00,55.68,55.76,55.66,55.71,82500.0,38.5202,38.5755,38.5063,38.5409,82500.0
2007-07-27 11:05:00,55.7,55.83,55.61,55.83,111500.0,38.534,38.6239,38.4717,38.6239,111500.0
2007-07-27 11:10:00,55.84,55.95,55.8,55.82,74700.0,38.6309,38.707,38.6032,38.617,74700.0
2007-07-27 11:15:00,55.82,55.92,55.6,55.75,77300.0,38.617,38.6862,38.4648,38.5686,77300.0
2007-07-27 11:20:00,55.79,55.81,55.65,55.74,40500.0,38.5963,38.6101,38.4994,38.5617,40500.0
2007-07-27 11:25:00,55.74,55.8,55.57,55.58,62500.0,38.5617,38.6032,38.4441,38.451,62500.0
2007-07-27 11:30:00,55.6,55.7,55.56,55.68,59900.0,38.4648,38.534,38.4371,38.5202,59900.0
2007-07-27 11:35:00,55.64,55.71,55.46,55.7,97100.0,38.4925,38.5409,38.368,38.534,97100.0
2007-07-27 11:40:00,55.7,55.84,55.61,55.81,88700.0,38.534,38.6309,38.4717,38.6101,88700.0
2007-07-27 11:45:00,55.81,55.82,55.64,55.65,100400.0,38.6101,38.617,38.4925,38.4994,100400.0
2007-07-27 11:50:00,55.63,55.64,55.34,55.39,130200.0,38.4856,38.4925,38.2849,38.3195,130200.0
2007-07-27 11:55:00,55.39,55.57,55.34,55.5,160700.0,38.3195,38.4441,38.2849,38.3956,160700.0
2007-07-27 12:00:00,55.49,55.67,55.45,55.5,85200.0,38.3887,38.5132,38.361,38.3956,85200.0
2007-07-27 12:05:00,55.48,55.51,55.42,55.49,106200.0,38.3818,38.4026,38.3403,38.3887,106200.0
2007-07-27 12:10:00,55.47,55.58,55.42,55.55,65800.0,38.3749,38.451,38.3403,38.4302,65800.0
2007-07-27 12:15:00,55.55,55.6,55.43,55.58,151300.0,38.4302,38.4648,38.3472,38.451,151300.0
2007-07-27 12:20:00,55.57,55.63,55.54,55.59,81000.0,38.4441,38.4856,38.4233,38.4579,81000.0
2007-07-27 12:25:00,55.59,55.7,55.56,55.6,96800.0,38.4579,38.534,38.4371,38.4648,96800.0
2007-07-27 12:30:00,55.6,55.63,55.25,55.25,72900.0,38.4648,38.4856,38.2227,38.2227,72900.0
2007-07-27 12:35:00,55.28,55.41,55.23,55.34,115800.0,38.2434,38.3334,38.2088,38.2849,115800.0
2007-07-27 12:40:00,55.34,55.77,55.34,55.69,176100.0,38.2849,38.5824,38.2849,38.5271,176100.0
2007-07-27 12:45:00,55.67,55.67,55.48,55.55,43800.0,38.5132,38.5132,38.3818,38.4302,43800.0
2007-07-27 12:50:00,55.54,55.67,55.45,55.52,67300.0,38.4233,38.5132,38.361,38.4095,67300.0
2007-07-27 12:55:00,55.52,55.55,55.33,55.33,103800.0,38.4095,38.4302,38.278,38.278,103800.0
2007-07-27 13:00:00,55.34,55.35,55.24,55.34,336100.0,38.2849,38.2919,38.2158,38.2849,336100.0
2007-07-27 13:05:00,55.36,55.48,55.33,55.48,224100.0,38.2988,38.3818,38.278,38.3818,224100.0
2007-07-27 13:10:00,55.46,55.48,55.3,55.39,156300.0,38.368,38.3818,38.2573,38.3195,156300.0
2007-07-27 13:15:00,55.39,55.58,55.39,55.57,75700.0,38.3195,38.451,38.3195,38.4441,75700.0
2007-07-27 13:20:00,55.56,55.58,55.4,55.46,44900.0,38.4371,38.451,38.3265,38.368,44900.0
2007-07-27 13:25:00,55.47,55.47,55.27,55.35,40300.0,38.3749,38.3749,38.2365,38.2919,40300.0
2007-07-27 13:30:00,55.36,55.48,55.32,55.42,92400.0,38.2988,38.3818,38.2711,38.3403,92400.0
2007-07-27 13:35:00,55.42,55.52,55.41,55.52,84300.0,38.3403,38.4095,38.3334,38.4095,84300.0
2007-07-27 13:40:00,55.51,55.64,55.49,55.59,67200.0,38.4026,38.4925,38.3887,38.4579,67200.0
2007-07-27 13:45:00,55.58,55.71,55.53,55.64,78700.0,38.451,38.5409,38.4164,38.4925,78700.0
2007-07-27 13:50:00,55.65,55.75,55.59,55.69,91100.0,38.4994,38.5686,38.4579,38.5271,91100.0
2007-07-27 13:55:00,55.67,55.76,55.66,55.68,102000.0,38.5132,38.5755,38.5063,38.5202,102000.0
2007-07-27 14:00:00,55.69,55.71,55.54,55.66,81300.0,38.5271,38.5409,38.4233,38.5063,81300.0
2007-07-27 14:05:00,55.67,55.79,55.62,55.78,78600.0,38.5132,38.5963,38.4787,38.5893,78600.0
2007-07-27 14:10:00,55.77,55.83,55.55,55.62,78600.0,38.5824,38.6239,38.4302,38.4787,78600.0
2007-07-27 14:15:00,55.63,55.84,55.63,55.83,72000.0,38.4856,38.6309,38.4856,38.6239,72000.0
2007-07-27 14:20:00,55.83,55.85,55.73,55.79,189600.0,38.6239,38.6378,38.5548,38.5963,189600.0
2007-07-27 14:25:00,55.79,55.81,55.67,55.79,115500.0,38.5963,38.6101,38.5132,38.5963,115500.0
2007-07-27 14:30:00,55.78,55.82,55.7,55.73,305600.0,38.5893,38.617,38.534,38.5548,305600.0
2007-07-27 14:35:00,55.72,55.81,55.72,55.78,213500.0,38.5478,38.6101,38.5478,38.5893,213500.0
2007-07-27 14:40:00,55.77,55.85,55.77,55.81,125700.0,38.5824,38.6378,38.5824,38.6101,125700.0
2007-07-27 14:45:00,55.8,55.91,55.72,55.77,80900.0,38.6032,38.6793,38.5478,38.5824,80900.0
2007-07-27 14:50:00,55.78,55.94,55.74,55.93,118300.0,38.5893,38.7,38.5617,38.6931,118300.0
2007-07-27 14:55:00,55.92,55.97,55.8,55.83,154800.0,38.6862,38.7208,38.6032,38.6239,154800.0
2007-07-27 15:00:00,55.83,55.95,55.82,55.89,116200.0,38.6239,38.707,38.617,38.6654,116200.0
2007-07-27 15:05:00,55.88,55.98,55.85,55.95,168800.0,38.6585,38.7277,38.6378,38.707,168800.0
2007-07-27 15:10:00,55.94,56.11,55.92,56.1,189000.0,38.7,38.8176,38.6862,38.8107,189000.0
2007-07-27 15:15:00,56.09,56.09,56.02,56.04,176800.0,38.8038,38.8038,38.7554,38.7692,176800.0
2007-07-27 15:20:00,56.05,56.08,55.96,56.03,181300.0,38.7761,38.7969,38.7139,38.7623,181300.0
2007-07-27 15:25:00,56.03,56.15,56.0,56.07,164500.0,38.7623,38.8453,38.7415,38.79,164500.0
2007-07-27 15:30:00,56.07,56.14,56.03,56.13,152000.0,38.79,38.8384,38.7623,38.8315,152000.0
2007-07-27 15:35:00,56.13,56.15,56.01,56.1,165500.0,38.8315,38.8453,38.7485,38.8107,165500.0
2007-07-27 15:40:00,56.1,56.13,55.91,55.91,209200.0,38.8107,38.8315,38.6793,38.6793,209200.0
2007-07-27 15:45:00,55.91,55.96,55.78,55.86,214300.0,38.6793,38.7139,38.5893,38.6447,214300.0
2007-07-27 15:50:00,55.85,55.9,55.76,55.78,271700.0,38.6378,38.6724,38.5755,38.5893,271700.0
2007-07-27 15:55:00,55.79,55.84,55.62,55.62,346800.0,38.5963,38.6309,38.4787,38.4787,346800.0
2007-07-30 09:30:00,55.47,56.12,55.4,56.12,283300.0,38.3749,38.8246,38.3265,38.8246,283300.0
2007-07-30 09:35:00,56.12,56.24,55.75,56.14,238900.0,38.8246,38.9076,38.5686,38.8384,238900.0
2007-07-30 09:40:00,56.14,56.2,55.93,56.07,217900.0,38.8384,38.8799,38.6931,38.79,217900.0
2007-07-30 09:45:00,56.07,56.47,56.06,56.41,170700.0,38.79,39.0667,38.7831,39.0252,170700.0
2007-07-30 09:50:00,56.43,56.56,56.3,56.4,174600.0,39.039,39.129,38.9491,39.0183,174600.0
2007-07-30 09:55:00,56.39,56.6,56.39,56.41,145200.0,39.0114,39.1566,39.0114,39.0252,145200.0
2007-07-30 10:00:00,56.43,56.5,56.31,56.33,103300.0,39.039,39.0875,38.956,38.9698,103300.0
2007-07-30 10:05:00,56.34,56.35,56.14,56.2,126600.0,38.9768,38.9837,38.8384,38.8799,126600.0
2007-07-30 10:10:00,56.2,56.39,56.17,56.23,66200.0,38.8799,39.0114,38.8592,38.9007,66200.0
2007-07-30 10:15:00,56.22,56.42,56.17,56.29,61400.0,38.8937,39.0321,38.8592,38.9422,61400.0
2007-07-30 10:20:00,56.29,56.31,56.22,56.25,72900.0,38.9422,38.956,38.8937,38.9145,72900.0
2007-07-30 10:25:00,56.25,56.26,56.17,56.18,78600.0,38.9145,38.9214,38.8592,38.8661,78600.0
2007-07-30 10:30:00,56.18,56.18,55.97,56.07,100800.0,38.8661,38.8661,38.7208,38.79,100800.0
2007-07-30 10:35:00,56.07,56.12,56.0,56.04,119700.0,38.79,38.8246,38.7415,38.7692,119700.0
2007-07-30 10:40:00,56.05,56.1,56.0,56.05,53900.0,38.7761,38.8107,38.7415,38.7761,53900.0
2007-07-30 10:45:00,56.04,56.08,56.0,56.04,61200.0,38.7692,38.7969,38.7415,38.7692,61200.0
2007-07-30 10:50:00,56.03,56.07,55.96,56.05,58900.0,38.7623,38.79,38.7139,38.7761,58900.0
2007-07-30 10:55:00,56.07,56.09,55.97,55.97,34100.0,38.79,38.8038,38.7208,38.7208,34100.0
2007-07-30 11:00:00,55.98,56.16,55.97,56.12,57500.0,38.7277,38.8522,38.7208,38.8246,57500.0
2007-07-30 11:05:00,56.11,56.13,55.9,56.0,109700.0,38.8176,38.8315,38.6724,38.7415,109700.0
2007-07-30 11:10:00,56.0,56.03,55.85,55.92,75000.0,38.7415,38.7623,38.6378,38.6862,75000.0
2007-07-30 11:15:00,55.93,56.0,55.78,55.86,106300.0,38.6931,38.7415,38.5893,38.6447,106300.0
2007-07-30 11:20:00,55.86,56.01,55.84,55.84,129100.0,38.6447,38.7485,38.6309,38.6309,129100.0
2007-07-30 11:25:00,55.83,56.02,55.8,56.02,64700.0,38.6239,38.7554,38.6032,38.7554,64700.0
2007-07-30 11:30:00,56.03,56.03,55.85,55.85,33700.0,38.7623,38.7623,38.6378,38.6378,33700.0
2007-07-30 11:35:00,55.85,55.92,55.82,55.82,49000.0,38.6378,38.6862,38.617,38.617,49000.0
2007-07-30 11:40:00,55.83,55.84,55.67,55.74,62800.0,38.6239,38.6309,38.5132,38.5617,62800.0
2007-07-30 11:45:00,55.74,55.94,55.74,55.86,83700.0,38.5617,38.7,38.5617,38.6447,83700.0
2007-07-30 11:50:00,55.85,55.95,55.79,55.94,38400.0,38.6378,38.707,38.5963,38.7,38400.0
2007-07-30 11:55:00,55.95,55.95,55.85,55.87,46100.0,38.707,38.707,38.6378,38.6516,46100.0
2007-07-30 12:00:00,55.86,55.86,55.81,55.82,42800.0,38.6447,38.6447,38.6101,38.617,42800.0
2007-07-30 12:05:00,55.81,55.92,55.81,55.82,54900.0,38.6101,38.6862,38.6101,38.617,54900.0
2007-07-30 12:10:00,55.82,55.88,55.76,55.77,35200.0,38.617,38.6585,38.5755,38.5824,35200.0
2007-07-30 12:15:00,55.77,55.81,55.69,55.7,36100.0,38.5824,38.6101,38.5271,38.534,36100.0
2007-07-30 12:20:00,55.7,55.75,55.65,55.75,42000.0,38.534,38.5686,38.4994,38.5686,42000.0
2007-07-30 12:25:00,55.75,55.77,55.69,55.73,38400.0,38.5686,38.5824,38.5271,38.5548,38400.0
2007-07-30 12:30:00,55.72,55.84,55.72,55.74,53800.0,38.5478,38.6309,38.5478,38.5617,53800.0
2007-07-30 12:35:00,55.74,55.75,55.71,55.72,35700.0,38.5617,38.5686,38.5409,38.5478,35700.0
2007-07-30 12:40:00,55.72,55.74,55.63,55.66,66600.0,38.5478,38.5617,38.4856,38.5063,66600.0
2007-07-30 12:45:00,55.66,55.76,55.65,55.75,34000.0,38.5063,38.5755,38.4994,38.5686,34000.0
2007-07-30 12:50:00,55.75,55.94,55.75,55.88,81500.0,38.5686,38.7,38.5686,38.6585,81500.0
2007-07-30 12:55:00,55.89,55.94,55.79,55.79,52600.0,38.6654,38.7,38.5963,38.5963,52600.0
2007-07-30 13:00:00,55.79,55.84,55.77,55.8,43300.0,38.5963,38.6309,38.5824,38.6032,43300.0
2007-07-30 13:05:00,55.79,55.99,55.79,55.96,89800.0,38.5963,38.7346,38.5963,38.7139,89800.0
2007-07-30 13:10:00,55.96,56.01,55.96,56.0,98200.0,38.7139,38.7485,38.7139,38.7415,98200.0
2007-07-30 13:15:00,56.0,56.02,55.97,56.0,61600.0,38.7415,38.7554,38.7208,38.7415,61600.0
2007-07-30 13:20:00,56.0,56.03,55.99,55.99,46500.0,38.7415,38.7623,38.7346,38.7346,46500.0
2007-07-30 13:25:00,56.0,56.02,55.98,55.99,39500.0,38.7415,38.7554,38.7277,38.7346,39500.0
2007-07-30 13:30:00,56.0,56.0,55.85,55.87,56900.0,38.7415,38.7415,38.6378,38.6516,56900.0
2007-07-30 13:35:00,55.87,55.96,55.86,55.94,26400.0,38.6516,38.7139,38.6447,38.7,26400.0
2007-07-30 13:40:00,55.94,56.08,55.94,56.08,64500.0,38.7,38.7969,38.7,38.7969,64500.0
2007-07-30 13:45:00,56.08,56.21,56.04,56.2,64700.0,38.7969,38.8868,38.7692,38.8799,64700.0
2007-07-30 13:50:00,56.2,56.26,56.09,56.16,56500.0,38.8799,38.9214,38.8038,38.8522,56500.0
2007-07-30 13:55:00,56.16,56.21,56.11,56.17,51800.0,38.8522,38.8868,38.8176,38.8592,51800.0
2007-07-30 14:00:00,56.17,56.24,56.15,56.24,41500.0,38.8592,38.9076,38.8453,38.9076,41500.0
2007-07-30 14:05:00,56.25,56.32,56.17,56.24,73900.0,38.9145,38.9629,38.8592,38.9076,73900.0
2007-07-30 14:10:00,56.25,56.34,56.18,56.27,54900.0,38.9145,38.9768,38.8661,38.9283,54900.0
2007-07-30 14:15:00,56.26,56.39,56.24,56.28,66900.0,38.9214,39.0114,38.9076,38.9353,66900.0
2007-07-30 14:20:00,56.29,56.35,56.2,56.24,94700.0,38.9422,38.9837,38.8799,38.9076,94700.0
2007-07-30 14:25:00,56.24,56.29,56.19,56.19,64800.0,38.9076,38.9422,38.873,38.873,64800.0
2007-07-30 14:30:00,56.18,56.21,56.05,56.08,56200.0,38.8661,38.8868,38.7761,38.7969,56200.0
2007-07-30 14:35:00,56.1,56.15,56.08,56.11,39200.0,38.8107,38.8453,38.7969,38.8176,39200.0
2007-07-30 14:40:00,56.12,56.38,56.11,56.28,51100.0,38.8246,39.0044,38.8176,38.9353,51100.0
2007-07-30 14:45:00,56.28,56.28,56.16,56.19,58300.0,38.9353,38.9353,38.8522,38.873,58300.0
2007-07-30 14:50:00,56.19,56.25,56.15,56.23,25600.0,38.873,38.9145,38.8453,38.9007,25600.0
2007-07-30 14:55:00,56.23,56.24,56.19,56.21,20700.0,38.9007,38.9076,38.873,38.8868,20700.0
2007-07-30 15:00:00,56.2,56.36,56.14,56.35,56600.0,38.8799,38.9906,38.8384,38.9837,56600.0
2007-07-30 15:05:00,56.35,56.38,56.3,56.35,93200.0,38.9837,39.0044,38.9491,38.9837,93200.0
2007-07-30 15:10:00,56.35,56.36,56.29,56.3,34800.0,38.9837,38.9906,38.9422,38.9491,34800.0
2007-07-30 15:15:00,56.3,56.32,56.21,56.27,80100.0,38.9491,38.9629,38.8868,38.9283,80100.0
2007-07-30 15:20:00,56.28,56.43,56.27,56.42,106200.0,38.9353,39.039,38.9283,39.0321,106200.0
2007-07-30 15:25:00,56.43,56.47,56.37,56.37,112800.0,39.039,39.0667,38.9975,38.9975,112800.0
2007-07-30 15:30:00,56.37,56.4,56.3,56.31,96600.0,38.9975,39.0183,38.9491,38.956,96600.0
2007-07-30 15:35:00,56.3,56.32,56.26,56.29,128600.0,38.9491,38.9629,38.9214,38.9422,128600.0
2007-07-30 15:40:00,56.29,56.37,56.2,56.25,196000.0,38.9422,38.9975,38.8799,38.9145,196000.0
2007-07-30 15:45:00,56.26,56.26,56.09,56.09,192700.0,38.9214,38.9214,38.8038,38.8038,192700.0
2007-07-30 15:50:00,56.09,56.11,56.0,56.0,190800.0,38.8038,38.8176,38.7415,38.7415,190800.0
2007-07-30 15:55:00,56.0,56.22,56.0,56.22,228700.0,38.7415,38.8937,38.7415,38.8937,228700.0
2007-07-31 09:30:00,55.8,55.92,55.5,55.5,505200.0,38.6032,38.6862,38.3956,38.3956,505200.0
2007-07-31 09:35:00,55.52,55.67,54.97,55.03,836400.0,38.4095,38.5132,38.029,38.0705,836400.0
2007-07-31 09:40:00,55.03,55.25,54.98,55.06,517600.0,38.0705,38.2227,38.0359,38.0912,517600.0
2007-07-31 09:45:00,55.06,55.08,54.92,54.95,589700.0,38.0912,38.1051,37.9944,38.0151,589700.0
2007-07-31 09:50:00,54.95,55.17,54.91,55.08,333600.0,38.0151,38.1673,37.9875,38.1051,333600.0
2007-07-31 09:55:00,55.09,55.21,54.96,55.01,473500.0,38.112,38.195,38.0221,38.0566,473500.0
2007-07-31 10:00:00,55.02,55.14,55.0,55.07,459300.0,38.0636,38.1466,38.0497,38.0982,459300.0
2007-07-31 10:05:00,55.07,55.25,55.01,55.23,381300.0,38.0982,38.2227,38.0566,38.2088,381300.0
2007-07-31 10:10:00,55.22,55.24,55.07,55.09,270200.0,38.2019,38.2158,38.0982,38.112,270200.0
2007-07-31 10:15:00,55.09,55.11,54.78,54.8,382600.0,38.112,38.1258,37.8975,37.9114,382600.0
2007-07-31 10:20:00,54.8,55.06,54.78,55.02,273700.0,37.9114,38.0912,37.8975,38.0636,273700.0
2007-07-31 10:25:00,55.01,55.02,54.86,54.9,168300.0,38.0566,38.0636,37.9529,37.9805,168300.0
2007-07-31 10:30:00,54.9,54.97,54.85,54.85,176600.0,37.9805,38.029,37.946,37.946,176600.0
2007-07-31 10:35:00,54.85,54.86,54.76,54.76,168900.0,37.946,37.9529,37.8837,37.8837,168900.0
2007-07-31 10:40:00,54.76,54.76,54.58,54.65,329000.0,37.8837,37.8837,37.7592,37.8076,329000.0
2007-07-31 10:45:00,54.65,54.75,54.55,54.6,528800.0,37.8076,37.8768,37.7384,37.773,528800.0
2007-07-31 10:50:00,54.59,54.63,54.3,54.32,401100.0,37.7661,37.7938,37.5655,37.5793,401100.0
2007-07-31 10:55:00,54.32,54.6,54.31,54.5,299200.0,37.5793,37.773,37.5724,37.7038,299200.0
2007-07-31 11:00:00,54.5,54.52,54.3,54.48,254300.0,37.7038,37.7177,37.5655,37.69,254300.0
2007-07-31 11:05:00,54.48,54.52,54.38,54.4,385400.0,37.69,37.7177,37.6208,37.6346,385400.0
2007-07-31 11:10:00,54.4,54.46,54.2,54.2,379300.0,37.6346,37.6762,37.4963,37.4963,379300.0
2007-07-31 11:15:00,54.2,54.31,54.17,54.31,229700.0,37.4963,37.5724,37.4755,37.5724,229700.0
2007-07-31 11:20:00,54.31,54.4,54.27,54.29,123700.0,37.5724,37.6346,37.5447,37.5585,123700.0
2007-07-31 11:25:00,54.29,54.32,54.21,54.23,298000.0,37.5585,37.5793,37.5032,37.517,298000.0
2007-07-31 11:30:00,54.23,54.24,54.11,54.11,179400.0,37.517,37.524,37.434,37.434,179400.0
2007-07-31 11:35:00,54.12,54.18,54.1,54.14,177400.0,37.4409,37.4824,37.4271,37.4548,177400.0
2007-07-31 11:40:00,54.14,54.16,54.13,54.14,129500.0,37.4548,37.4686,37.4479,37.4548,129500.0
2007-07-31 11:45:00,54.13,54.14,53.97,54.01,412700.0,37.4479,37.4548,37.3372,37.3648,412700.0
2007-07-31 11:50:00,54.0,54.12,54.0,54.07,352700.0,37.3579,37.4409,37.3579,37.4063,352700.0
2007-07-31 11:55:00,54.06,54.21,54.06,54.15,299400.0,37.3994,37.5032,37.3994,37.4617,299400.0
2007-07-31 12:00:00,54.15,54.19,54.05,54.08,153700.0,37.4617,37.4894,37.3925,37.4133,153700.0
2007-07-31 12:05:00,54.09,54.22,54.08,54.21,98900.0,37.4202,37.5101,37.4133,37.5032,98900.0
2007-07-31 12:10:00,54.2,54.25,54.11,54.11,168200.0,37.4963,37.5309,37.434,37.434,168200.0
2007-07-31 12:15:00,54.12,54.13,54.1,54.11,36000.0,37.4409,37.4479,37.4271,37.434,36000.0
2007-07-31 12:20:00,54.11,54.29,54.11,54.27,121900.0,37.434,37.5585,37.434,37.5447,121900.0
2007-07-31 12:25:00,54.27,54.32,54.24,54.31,157100.0,37.5447,37.5793,37.524,37.5724,157100.0
2007-07-31 12:30:00,54.3,54.32,54.28,54.3,118300.0,37.5655,37.5793,37.5516,37.5655,118300.0
2007-07-31 12:35:00,54.31,54.34,54.27,54.33,100900.0,37.5724,37.5931,37.5447,37.5862,100900.0
2007-07-31 12:40:00,54.33,54.45,54.33,54.44,104400.0,37.5862,37.6692,37.5862,37.6623,104400.0
2007-07-31 12:45:00,54.44,54.53,54.44,54.53,152500.0,37.6623,37.7246,37.6623,37.7246,152500.0
2007-07-31 12:50:00,54.51,54.54,54.36,54.36,120000.0,37.7107,37.7315,37.607,37.607,120000.0
2007-07-31 12:55:00,54.36,54.44,54.32,54.32,66000.0,37.607,37.6623,37.5793,37.5793,66000.0
2007-07-31 13:00:00,54.32,54.36,54.25,54.26,67200.0,37.5793,37.607,37.5309,37.5378,67200.0
2007-07-31 13:05:00,54.26,54.26,54.14,54.18,183600.0,37.5378,37.5378,37.4548,37.4824,183600.0
2007-07-31 13:10:00,54.18,54.36,54.17,54.34,160200.0,37.4824,37.607,37.4755,37.5931,160200.0
2007-07-31 13:15:00,54.35,54.44,54.3,54.35,263900.0,37.6001,37.6623,37.5655,37.6001,263900.0
2007-07-31 13:20:00,54.35,54.39,54.32,54.32,273100.0,37.6001,37.6277,37.5793,37.5793,273100.0
2007-07-31 13:25:00,54.32,55.36,54.26,54.28,158700.0,37.5793,38.2988,37.5378,37.5516,158700.0
2007-07-31 13:30:00,54.27,54.54,54.24,54.32,225200.0,37.5447,37.7315,37.524,37.5793,225200.0
2007-07-31 13:35:00,54.32,54.35,54.27,54.31,126200.0,37.5793,37.6001,37.5447,37.5724,126200.0
2007-07-31 13:40:00,54.3,54.35,54.2,54.2,417600.0,37.5655,37.6001,37.4963,37.4963,417600.0
2007-07-31 13:45:00,54.2,54.26,54.18,54.21,275300.0,37.4963,37.5378,37.4824,37.5032,275300.0
2007-07-31 13:50:00,54.2,54.24,54.0,54.1,194300.0,37.4963,37.524,37.3579,37.4271,194300.0
2007-07-31 13:55:00,54.11,54.15,54.08,54.11,197200.0,37.434,37.4617,37.4133,37.434,197200.0
2007-07-31 14:00:00,54.1,54.2,54.07,54.17,173200.0,37.4271,37.4963,37.4063,37.4755,173200.0
2007-07-31 14:05:00,54.15,54.17,54.11,54.12,153000.0,37.4617,37.4755,37.434,37.4409,153000.0
2007-07-31 14:10:00,54.11,54.2,54.1,54.2,144400.0,37.434,37.4963,37.4271,37.4963,144400.0
2007-07-31 14:15:00,54.19,54.25,54.19,54.24,268900.0,37.4894,37.5309,37.4894,37.524,268900.0
2007-07-31 14:20:00,54.24,54.24,54.1,54.22,227900.0,37.524,37.524,37.4271,37.5101,227900.0
2007-07-31 14:25:00,54.22,54.24,54.13,54.23,121800.0,37.5101,37.524,37.4479,37.517,121800.0
2007-07-31 14:30:00,54.21,54.22,54.11,54.15,244000.0,37.5032,37.5101,37.434,37.4617,244000.0
2007-07-31 14:35:00,54.14,54.18,53.9,53.95,323600.0,37.4548,37.4824,37.2887,37.3233,323600.0
2007-07-31 14:40:00,53.93,54.02,53.88,53.92,357100.0,37.3095,37.3718,37.2749,37.3026,357100.0
2007-07-31 14:45:00,53.91,54.0,53.87,53.99,386000.0,37.2957,37.3579,37.268,37.351,386000.0
2007-07-31 14:50:00,54.0,54.17,53.96,54.17,499900.0,37.3579,37.4755,37.3302,37.4755,499900.0
2007-07-31 14:55:00,54.17,54.18,54.12,54.15,404200.0,37.4755,37.4824,37.4409,37.4617,404200.0
2007-07-31 15:00:00,54.15,54.21,54.05,54.1,786100.0,37.4617,37.5032,37.3925,37.4271,786100.0
2007-07-31 15:05:00,54.1,54.17,54.08,54.14,500700.0,37.4271,37.4755,37.4133,37.4548,500700.0
2007-07-31 15:10:00,54.14,54.3,54.11,54.26,579700.0,37.4548,37.5655,37.434,37.5378,579700.0
2007-07-31 15:15:00,54.26,54.35,54.24,54.32,596400.0,37.5378,37.6001,37.524,37.5793,596400.0
2007-07-31 15:20:00,54.31,54.37,54.24,54.28,233500.0,37.5724,37.6139,37.524,37.5516,233500.0
2007-07-31 15:25:00,54.27,54.41,54.24,54.33,489200.0,37.5447,37.6416,37.524,37.5862,489200.0
2007-07-31 15:30:00,54.33,54.39,54.19,54.23,292400.0,37.5862,37.6277,37.4894,37.517,292400.0
2007-07-31 15:35:00,54.19,54.21,54.07,54.14,465600.0,37.4894,37.5032,37.4063,37.4548,465600.0
2007-07-31 15:40:00,54.14,54.15,54.02,54.04,627400.0,37.4548,37.4617,37.3718,37.3856,627400.0
2007-07-31 15:45:00,54.05,54.05,53.97,54.01,495900.0,37.3925,37.3925,37.3372,37.3648,495900.0
2007-07-31 15:50:00,54.03,54.05,53.79,53.8,638500.0,37.3787,37.3925,37.2126,37.2196,638500.0
2007-07-31 15:55:00,53.79,53.86,53.68,53.68,1032700.0,37.2126,37.2611,37.1365,37.1365,1032700.0
2007-08-01 09:30:00,52.5,52.74,52.38,52.48,1024600.0,36.3202,36.4862,36.2372,36.3064,1024600.0
2007-08-01 09:35:00,52.48,52.55,51.83,51.83,960700.0,36.3064,36.3548,35.8567,35.8567,960700.0
2007-08-01 09:40:00,51.83,52.05,51.7,51.74,1101500.0,35.8567,36.0089,35.7667,35.7944,1101500.0
2007-08-01 09:45:00,51.75,52.2,50.54,50.6,1093000.0,35.8013,36.1127,34.9642,35.0058,1093000.0
2007-08-01 09:50:00,50.6,50.65,50.3,50.63,834100.0,35.0058,35.0403,34.7982,35.0265,834100.0
2007-08-01 09:55:00,50.65,51.3,50.51,51.28,1151500.0,35.0403,35.49,34.9435,35.4762,1151500.0
2007-08-01 10:00:00,51.28,51.93,51.14,51.79,833900.0,35.4762,35.9259,35.3793,35.829,833900.0
2007-08-01 10:05:00,51.79,51.91,51.44,51.5,527700.0,35.829,35.912,35.5869,35.6284,527700.0
2007-08-01 10:10:00,51.5,51.84,51.48,51.83,540900.0,35.6284,35.8636,35.6145,35.8567,540900.0
2007-08-01 10:15:00,51.82,51.99,51.51,51.77,417700.0,35.8498,35.9674,35.6353,35.8152,417700.0
2007-08-01 10:20:00,51.78,51.86,51.62,51.66,254700.0,35.8221,35.8774,35.7114,35.7391,254700.0
2007-08-01 10:25:00,51.66,51.68,51.4,51.47,436100.0,35.7391,35.7529,35.5592,35.6076,436100.0
2007-08-01 10:30:00,51.48,51.56,51.4,51.49,213600.0,35.6145,35.6699,35.5592,35.6215,213600.0
2007-08-01 10:35:00,51.48,51.51,51.31,51.38,396000.0,35.6145,35.6353,35.4969,35.5454,396000.0
2007-08-01 10:40:00,51.37,51.38,51.3,51.34,260700.0,35.5384,35.5454,35.49,35.5177,260700.0
2007-08-01 10:45:00,51.34,51.35,51.2,51.26,348600.0,35.5177,35.5246,35.4208,35.4623,348600.0
2007-08-01 10:50:00,51.25,51.53,51.21,51.41,293300.0,35.4554,35.6491,35.4278,35.5661,293300.0
2007-08-01 10:55:00,51.41,51.54,51.22,51.24,261600.0,35.5661,35.6561,35.4347,35.4485,261600.0
2007-08-01 11:00:00,51.23,51.33,51.2,51.31,267800.0,35.4416,35.5108,35.4208,35.4969,267800.0
2007-08-01 11:05:00,51.31,51.36,51.25,51.29,255000.0,35.4969,35.5315,35.4554,35.4831,255000.0
2007-08-01 11:10:00,51.31,51.78,51.31,51.71,244100.0,35.4969,35.8221,35.4969,35.7737,244100.0
2007-08-01 11:15:00,51.7,51.85,51.55,51.74,245500.0,35.7667,35.8705,35.663,35.7944,245500.0
2007-08-01 11:20:00,51.74,51.74,51.52,51.54,149900.0,35.7944,35.7944,35.6422,35.6561,149900.0
2007-08-01 11:25:00,51.54,51.63,51.48,51.5,213500.0,35.6561,35.7183,35.6145,35.6284,213500.0
2007-08-01 11:30:00,51.49,51.51,51.47,51.48,361100.0,35.6215,35.6353,35.6076,35.6145,361100.0
2007-08-01 11:35:00,51.48,51.5,51.41,51.49,268200.0,35.6145,35.6284,35.5661,35.6215,268200.0
2007-08-01 11:40:00,51.49,51.53,51.35,51.45,237500.0,35.6215,35.6491,35.5246,35.5938,237500.0
2007-08-01 11:45:00,51.44,51.45,51.39,51.4,139200.0,35.5869,35.5938,35.5523,35.5592,139200.0
2007-08-01 11:50:00,51.4,51.4,51.3,51.35,221300.0,35.5592,35.5592,35.49,35.5246,221300.0
2007-08-01 11:55:00,51.35,51.61,51.35,51.47,213400.0,35.5246,35.7045,35.5246,35.6076,213400.0
2007-08-01 12:00:00,51.47,51.47,51.24,51.24,198100.0,35.6076,35.6076,35.4485,35.4485,198100.0
2007-08-01 12:05:00,51.25,51.29,51.22,51.27,199600.0,35.4554,35.4831,35.4347,35.4693,199600.0
2007-08-01 12:10:00,51.27,51.47,51.26,51.45,190900.0,35.4693,35.6076,35.4623,35.5938,190900.0
2007-08-01 12:15:00,51.45,51.5,51.35,51.41,189000.0,35.5938,35.6284,35.5246,35.5661,189000.0
2007-08-01 12:20:00,51.42,51.42,51.28,51.28,108200.0,35.573,35.573,35.4762,35.4762,108200.0
2007-08-01 12:25:00,51.29,51.42,51.22,51.42,156400.0,35.4831,35.573,35.4347,35.573,156400.0
2007-08-01 12:30:00,51.42,51.5,51.35,51.41,171200.0,35.573,35.6284,35.5246,35.5661,171200.0
2007-08-01 12:35:00,51.41,51.41,51.28,51.28,107400.0,35.5661,35.5661,35.4762,35.4762,107400.0
2007-08-01 12:40:00,51.28,51.3,51.08,51.13,217900.0,35.4762,35.49,35.3378,35.3724,217900.0
2007-08-01 12:45:00,51.14,51.21,51.02,51.11,255400.0,35.3793,35.4278,35.2963,35.3586,255400.0
2007-08-01 12:50:00,51.11,51.12,50.94,50.98,276700.0,35.3586,35.3655,35.241,35.2686,276700.0
2007-08-01 12:55:00,50.98,50.99,50.85,50.98,198100.0,35.2686,35.2756,35.1787,35.2686,198100.0
2007-08-01 13:00:00,50.98,51.07,50.87,50.99,172700.0,35.2686,35.3309,35.1925,35.2756,172700.0
2007-08-01 13:05:00,50.98,51.0,50.82,50.99,131000.0,35.2686,35.2825,35.158,35.2756,131000.0
2007-08-01 13:10:00,50.99,50.99,50.91,50.91,161500.0,35.2756,35.2756,35.2202,35.2202,161500.0
2007-08-01 13:15:00,50.91,50.91,50.77,50.82,146300.0,35.2202,35.2202,35.1234,35.158,146300.0
2007-08-01 13:20:00,50.82,50.83,50.63,50.66,245600.0,35.158,35.1649,35.0265,35.0473,245600.0
2007-08-01 13:25:00,50.67,50.79,50.6,50.79,198200.0,35.0542,35.1372,35.0058,35.1372,198200.0
2007-08-01 13:30:00,50.78,50.99,50.78,50.98,164700.0,35.1303,35.2756,35.1303,35.2686,164700.0
2007-08-01 13:35:00,50.98,51.0,50.91,50.93,238400.0,35.2686,35.2825,35.2202,35.2341,238400.0
2007-08-01 13:40:00,50.93,51.14,50.81,50.82,221500.0,35.2341,35.3793,35.151,35.158,221500.0
2007-08-01 13:45:00,50.82,51.39,50.75,51.33,294200.0,35.158,35.5523,35.1095,35.5108,294200.0
2007-08-01 13:50:00,51.33,51.35,51.11,51.14,259500.0,35.5108,35.5246,35.3586,35.3793,259500.0
2007-08-01 13:55:00,51.14,51.14,50.95,51.03,153500.0,35.3793,35.3793,35.2479,35.3032,153500.0
2007-08-01 14:00:00,51.03,51.08,50.97,51.08,107900.0,35.3032,35.3378,35.2617,35.3378,107900.0
2007-08-01 14:05:00,51.09,51.27,51.09,51.26,261900.0,35.3447,35.4693,35.3447,35.4623,261900.0
2007-08-01 14:10:00,51.26,51.3,51.19,51.24,124700.0,35.4623,35.49,35.4139,35.4485,124700.0
2007-08-01 14:15:00,51.24,51.25,51.11,51.25,115300.0,35.4485,35.4554,35.3586,35.4554,115300.0
2007-08-01 14:20:00,51.25,51.38,51.21,51.22,116000.0,35.4554,35.5454,35.4278,35.4347,116000.0
2007-08-01 14:25:00,51.25,51.27,51.1,51.2,277000.0,35.4554,35.4693,35.3517,35.4208,277000.0
2007-08-01 14:30:00,51.19,51.29,51.16,51.25,184600.0,35.4139,35.4831,35.3932,35.4554,184600.0
2007-08-01 14:35:00,51.25,51.29,51.23,51.25,141600.0,35.4554,35.4831,35.4416,35.4554,141600.0
2007-08-01 14:40:00,51.24,51.28,51.08,51.12,271400.0,35.4485,35.4762,35.3378,35.3655,271400.0
2007-08-01 14:45:00,51.12,51.21,51.07,51.19,201500.0,35.3655,35.4278,35.3309,35.4139,201500.0
2007-08-01 14:50:00,51.2,51.25,51.01,51.08,99100.0,35.4208,35.4554,35.2894,35.3378,99100.0
2007-08-01 14:55:00,51.1,51.32,51.01,51.11,305500.0,35.3517,35.5039,35.2894,35.3586,305500.0
2007-08-01 15:00:00,51.11,51.22,51.04,51.19,343700.0,35.3586,35.4347,35.3102,35.4139,343700.0
2007-08-01 15:05:00,51.19,51.2,51.09,51.15,386100.0,35.4139,35.4208,35.3447,35.3862,386100.0
2007-08-01 15:10:00,51.15,51.25,51.09,51.25,200700.0,35.3862,35.4554,35.3447,35.4554,200700.0
2007-08-01 15:15:00,51.25,51.28,51.15,51.25,201900.0,35.4554,35.4762,35.3862,35.4554,201900.0
2007-08-01 15:20:00,51.25,51.36,51.24,51.3,250500.0,35.4554,35.5315,35.4485,35.49,250500.0
2007-08-01 15:25:00,51.31,51.49,51.22,51.42,293400.0,35.4969,35.6215,35.4347,35.573,293400.0
2007-08-01 15:30:00,51.41,51.52,51.39,51.42,436600.0,35.5661,35.6422,35.5523,35.573,436600.0
2007-08-01 15:35:00,51.42,51.52,51.29,51.5,543700.0,35.573,35.6422,35.4831,35.6284,543700.0
2007-08-01 15:40:00,51.5,51.82,51.3,51.81,591500.0,35.6284,35.8498,35.49,35.8428,591500.0
2007-08-01 15:45:00,51.82,51.83,51.51,51.69,621000.0,35.8498,35.8567,35.6353,35.7598,621000.0
2007-08-01 15:50:00,51.7,51.85,51.67,51.83,601400.0,35.7667,35.8705,35.746,35.8567,601400.0
2007-08-01 15:55:00,51.83,52.16,51.69,52.09,671200.0,35.8567,36.085,35.7598,36.0366,671200.0
2007-08-02 09:30:00,52.09,52.25,51.8,52.23,244200.0,36.0366,36.1472,35.8359,36.1334,244200.0
2007-08-02 09:35:00,52.24,52.53,52.23,52.25,223100.0,36.1403,36.341,36.1334,36.1472,223100.0
2007-08-02 09:40:00,52.23,52.27,51.82,51.82,233500.0,36.1334,36.1611,35.8498,35.8498,233500.0
2007-08-02 09:45:00,51.83,51.91,51.65,51.85,162700.0,35.8567,35.912,35.7322,35.8705,162700.0
2007-08-02 09:50:00,51.83,51.85,51.62,51.66,272900.0,35.8567,35.8705,35.7114,35.7391,272900.0
2007-08-02 09:55:00,51.67,51.68,51.48,51.51,209200.0,35.746,35.7529,35.6145,35.6353,209200.0
2007-08-02 10:00:00,51.49,51.67,51.49,51.62,207100.0,35.6215,35.746,35.6215,35.7114,207100.0
2007-08-02 10:05:00,51.62,51.66,51.48,51.56,222200.0,35.7114,35.7391,35.6145,35.6699,222200.0
2007-08-02 10:10:00,51.58,51.6,51.53,51.56,205200.0,35.6837,35.6976,35.6491,35.6699,205200.0
2007-08-02 10:15:00,51.55,51.73,51.5,51.64,192600.0,35.663,35.7875,35.6284,35.7252,192600.0
2007-08-02 10:20:00,51.65,51.78,51.6,51.74,59900.0,35.7322,35.8221,35.6976,35.7944,59900.0
2007-08-02 10:25:00,51.74,51.78,51.68,51.74,105700.0,35.7944,35.8221,35.7529,35.7944,105700.0
2007-08-02 10:30:00,51.74,51.81,51.62,51.76,136700.0,35.7944,35.8428,35.7114,35.8083,136700.0
2007-08-02 10:35:00,51.76,51.81,51.74,51.76,68100.0,35.8083,35.8428,35.7944,35.8083,68100.0
2007-08-02 10:40:00,51.75,51.76,51.7,51.75,71100.0,35.8013,35.8083,35.7667,35.8013,71100.0
2007-08-02 10:45:00,51.75,51.76,51.62,51.72,98100.0,35.8013,35.8083,35.7114,35.7806,98100.0
2007-08-02 10:50:00,51.72,51.83,51.72,51.83,55300.0,35.7806,35.8567,35.7806,35.8567,55300.0
2007-08-02 10:55:00,51.83,51.83,51.58,51.6,163700.0,35.8567,35.8567,35.6837,35.6976,163700.0
2007-08-02 11:00:00,51.6,51.62,51.49,51.5,146100.0,35.6976,35.7114,35.6215,35.6284,146100.0
2007-08-02 11:05:00,51.5,51.5,51.36,51.37,178500.0,35.6284,35.6284,35.5315,35.5384,178500.0
2007-08-02 11:10:00,51.37,51.42,51.32,51.41,131500.0,35.5384,35.573,35.5039,35.5661,131500.0
2007-08-02 11:15:00,51.41,51.5,51.35,51.48,94500.0,35.5661,35.6284,35.5246,35.6145,94500.0
2007-08-02 11:20:00,51.49,51.49,51.39,51.4,111000.0,35.6215,35.6215,35.5523,35.5592,111000.0
2007-08-02 11:25:00,51.39,51.48,51.39,51.45,76900.0,35.5523,35.6145,35.5523,35.5938,76900.0
2007-08-02 11:30:00,51.45,51.47,51.4,51.45,69200.0,35.5938,35.6076,35.5592,35.5938,69200.0
2007-08-02 11:35:00,51.45,51.5,51.45,51.48,64800.0,35.5938,35.6284,35.5938,35.6145,64800.0
2007-08-02 11:40:00,51.49,51.51,51.47,51.5,51600.0,35.6215,35.6353,35.6076,35.6284,51600.0
2007-08-02 11:45:00,51.51,51.52,51.45,51.48,49500.0,35.6353,35.6422,35.5938,35.6145,49500.0
2007-08-02 11:50:00,51.49,51.53,51.49,51.53,62400.0,35.6215,35.6491,35.6215,35.6491,62400.0
2007-08-02 11:55:00,51.53,51.69,51.52,51.66,91200.0,35.6491,35.7598,35.6422,35.7391,91200.0
2007-08-02 12:00:00,51.67,51.68,51.49,51.49,103900.0,35.746,35.7529,35.6215,35.6215,103900.0
2007-08-02 12:05:00,51.5,51.53,51.43,51.46,142500.0,35.6284,35.6491,35.58,35.6007,142500.0
2007-08-02 12:10:00,51.47,51.51,51.42,51.49,278700.0,35.6076,35.6353,35.573,35.6215,278700.0
2007-08-02 12:15:00,51.5,51.52,51.42,51.45,75000.0,35.6284,35.6422,35.573,35.5938,75000.0
2007-08-02 12:20:00,51.47,51.47,51.43,51.47,57300.0,35.6076,35.6076,35.58,35.6076,57300.0
2007-08-02 12:25:00,51.45,51.47,51.42,51.47,81000.0,35.5938,35.6076,35.573,35.6076,81000.0
2007-08-02 12:30:00,51.46,51.5,51.43,51.49,48600.0,35.6007,35.6284,35.58,35.6215,48600.0
2007-08-02 12:35:00,51.48,51.53,51.45,51.5,61600.0,35.6145,35.6491,35.5938,35.6284,61600.0
2007-08-02 12:40:00,51.51,51.55,51.48,51.5,52800.0,35.6353,35.663,35.6145,35.6284,52800.0
2007-08-02 12:45:00,51.5,51.58,51.49,51.57,72700.0,35.6284,35.6837,35.6215,35.6768,72700.0
2007-08-02 12:50:00,51.58,51.58,51.53,51.54,95400.0,35.6837,35.6837,35.6491,35.6561,95400.0
2007-08-02 12:55:00,51.55,51.56,51.42,51.44,151300.0,35.663,35.6699,35.573,35.5869,151300.0
2007-08-02 13:00:00,51.44,51.5,51.41,51.49,87300.0,35.5869,35.6284,35.5661,35.6215,87300.0
2007-08-02 13:05:00,51.48,51.49,51.33,51.4,97900.0,35.6145,35.6215,35.5108,35.5592,97900.0
2007-08-02 13:10:00,51.4,51.41,51.35,51.38,79000.0,35.5592,35.5661,35.5246,35.5454,79000.0
2007-08-02 13:15:00,51.38,51.41,51.33,51.4,83700.0,35.5454,35.5661,35.5108,35.5592,83700.0
2007-08-02 13:20:00,51.39,51.4,51.34,51.35,91700.0,35.5523,35.5592,35.5177,35.5246,91700.0
2007-08-02 13:25:00,51.35,51.41,51.35,51.37,98900.0,35.5246,35.5661,35.5246,35.5384,98900.0
2007-08-02 13:30:00,51.37,51.41,51.36,51.4,77700.0,35.5384,35.5661,35.5315,35.5592,77700.0
2007-08-02 13:35:00,51.4,51.41,51.33,51.35,146400.0,35.5592,35.5661,35.5108,35.5246,146400.0
2007-08-02 13:40:00,51.35,51.41,51.34,51.4,53200.0,35.5246,35.5661,35.5177,35.5592,53200.0
2007-08-02 13:45:00,51.4,51.4,51.29,51.3,131600.0,35.5592,35.5592,35.4831,35.49,131600.0
2007-08-02 13:50:00,51.29,51.4,51.28,51.38,75400.0,35.4831,35.5592,35.4762,35.5454,75400.0
2007-08-02 13:55:00,51.38,51.39,51.29,51.3,74500.0,35.5454,35.5523,35.4831,35.49,74500.0
2007-08-02 14:00:00,51.3,51.36,51.29,51.34,103500.0,35.49,35.5315,35.4831,35.5177,103500.0
2007-08-02 14:05:00,51.34,51.4,51.3,51.39,62200.0,35.5177,35.5592,35.49,35.5523,62200.0
2007-08-02 14:10:00,51.4,51.4,51.31,51.39,36500.0,35.5592,35.5592,35.4969,35.5523,36500.0
2007-08-02 14:15:00,51.4,51.44,51.35,51.42,79200.0,35.5592,35.5869,35.5246,35.573,79200.0
2007-08-02 14:20:00,51.42,51.45,51.39,51.39,45300.0,35.573,35.5938,35.5523,35.5523,45300.0
2007-08-02 14:25:00,51.39,51.4,51.33,51.39,109700.0,35.5523,35.5592,35.5108,35.5523,109700.0
2007-08-02 14:30:00,51.39,51.43,51.34,51.36,113200.0,35.5523,35.58,35.5177,35.5315,113200.0
2007-08-02 14:35:00,51.35,51.4,51.32,51.35,96700.0,35.5246,35.5592,35.5039,35.5246,96700.0
2007-08-02 14:40:00,51.35,51.4,51.34,51.4,79100.0,35.5246,35.5592,35.5177,35.5592,79100.0
2007-08-02 14:45:00,51.4,51.4,51.34,51.39,63400.0,35.5592,35.5592,35.5177,35.5523,63400.0
2007-08-02 14:50:00,51.39,51.42,51.38,51.39,79200.0,35.5523,35.573,35.5454,35.5523,79200.0
2007-08-02 14:55:00,51.39,51.4,51.34,51.39,99400.0,35.5523,35.5592,35.5177,35.5523,99400.0
2007-08-02 15:00:00,51.39,51.41,51.35,51.41,134900.0,35.5523,35.5661,35.5246,35.5661,134900.0
2007-08-02 15:05:00,51.4,51.44,51.38,51.41,188400.0,35.5592,35.5869,35.5454,35.5661,188400.0
2007-08-02 15:10:00,51.41,51.49,51.4,51.48,70100.0,35.5661,35.6215,35.5592,35.6145,70100.0
2007-08-02 15:15:00,51.49,51.5,51.43,51.49,95800.0,35.6215,35.6284,35.58,35.6215,95800.0
2007-08-02 15:20:00,51.49,51.51,51.44,51.44,214900.0,35.6215,35.6353,35.5869,35.5869,214900.0
2007-08-02 15:25:00,51.43,51.58,51.43,51.55,205000.0,35.58,35.6837,35.58,35.663,205000.0
2007-08-02 15:30:00,51.55,51.6,51.49,51.55,202700.0,35.663,35.6976,35.6215,35.663,202700.0
2007-08-02 15:35:00,51.54,51.55,51.47,51.54,180400.0,35.6561,35.663,35.6076,35.6561,180400.0
2007-08-02 15:40:00,51.51,51.55,51.42,51.45,267700.0,35.6353,35.663,35.573,35.5938,267700.0
2007-08-02 15:45:00,51.44,51.51,51.4,51.45,204800.0,35.5869,35.6353,35.5592,35.5938,204800.0
2007-08-02 15:50:00,51.45,51.48,51.4,51.41,309500.0,35.5938,35.6145,35.5592,35.5661,309500.0
2007-08-02 15:55:00,51.42,51.47,51.38,51.43,285300.0,35.573,35.6076,35.5454,35.58,285300.0
2007-08-03 09:30:00,51.44,51.45,51.26,51.36,152400.0,35.5869,35.5938,35.4623,35.5315,152400.0
2007-08-03 09:35:00,51.38,51.53,51.36,51.52,50800.0,35.5454,35.6491,35.5315,35.6422,50800.0
2007-08-03 09:40:00,51.54,51.62,51.39,51.53,115200.0,35.6561,35.7114,35.5523,35.6491,115200.0
2007-08-03 09:45:00,51.53,51.57,51.31,51.32,118600.0,35.6491,35.6768,35.4969,35.5039,118600.0
2007-08-03 09:50:00,51.32,51.35,51.26,51.29,88200.0,35.5039,35.5246,35.4623,35.4831,88200.0
2007-08-03 09:55:00,51.3,51.3,51.16,51.19,102800.0,35.49,35.49,35.3932,35.4139,102800.0
2007-08-03 10:00:00,51.18,51.19,51.04,51.12,136400.0,35.407,35.4139,35.3102,35.3655,136400.0
2007-08-03 10:05:00,51.11,51.17,51.01,51.01,180100.0,35.3586,35.4001,35.2894,35.2894,180100.0
2007-08-03 10:10:00,51.01,51.04,50.97,51.02,111900.0,35.2894,35.3102,35.2617,35.2963,111900.0
2007-08-03 10:15:00,51.02,51.07,50.99,51.06,99500.0,35.2963,35.3309,35.2756,35.324,99500.0
2007-08-03 10:20:00,51.06,51.06,50.9,50.98,199100.0,35.324,35.324,35.2133,35.2686,199100.0
2007-08-03 10:25:00,50.99,51.06,50.98,51.02,47000.0,35.2756,35.324,35.2686,35.2963,47000.0
2007-08-03 10:30:00,51.03,51.09,51.0,51.0,124900.0,35.3032,35.3447,35.2825,35.2825,124900.0
2007-08-03 10:35:00,51.0,51.03,50.96,50.97,113600.0,35.2825,35.3032,35.2548,35.2617,113600.0
2007-08-03 10:40:00,50.97,50.99,50.87,50.9,85400.0,35.2617,35.2756,35.1925,35.2133,85400.0
2007-08-03 10:45:00,50.9,50.92,50.89,50.91,58200.0,35.2133,35.2271,35.2064,35.2202,58200.0
2007-08-03 10:50:00,50.92,51.08,50.92,51.0,74000.0,35.2271,35.3378,35.2271,35.2825,74000.0
2007-08-03 10:55:00,51.0,51.07,50.98,51.0,76100.0,35.2825,35.3309,35.2686,35.2825,76100.0
2007-08-03 11:00:00,51.0,51.17,51.0,51.14,122400.0,35.2825,35.4001,35.2825,35.3793,122400.0
2007-08-03 11:05:00,51.14,51.19,51.13,51.16,67000.0,35.3793,35.4139,35.3724,35.3932,67000.0
2007-08-03 11:10:00,51.15,51.28,51.13,51.13,91800.0,35.3862,35.4762,35.3724,35.3724,91800.0
2007-08-03 11:15:00,51.12,51.24,51.0,51.05,85400.0,35.3655,35.4485,35.2825,35.3171,85400.0
2007-08-03 11:20:00,51.06,51.09,51.01,51.01,53000.0,35.324,35.3447,35.2894,35.2894,53000.0
2007-08-03 11:25:00,51.01,51.13,51.01,51.12,102700.0,35.2894,35.3724,35.2894,35.3655,102700.0
2007-08-03 11:30:00,51.12,51.24,51.06,51.1,163900.0,35.3655,35.4485,35.324,35.3517,163900.0
2007-08-03 11:35:00,51.09,51.1,51.03,51.07,55600.0,35.3447,35.3517,35.3032,35.3309,55600.0
2007-08-03 11:40:00,51.07,51.1,51.05,51.05,55300.0,35.3309,35.3517,35.3171,35.3171,55300.0
2007-08-03 11:45:00,51.05,51.15,51.04,51.1,109200.0,35.3171,35.3862,35.3102,35.3517,109200.0
2007-08-03 11:50:00,51.1,51.1,50.97,50.99,107100.0,35.3517,35.3517,35.2617,35.2756,107100.0
2007-08-03 11:55:00,50.98,51.05,50.96,51.03,59600.0,35.2686,35.3171,35.2548,35.3032,59600.0
2007-08-03 12:00:00,51.02,51.06,51.01,51.04,46100.0,35.2963,35.324,35.2894,35.3102,46100.0
2007-08-03 12:05:00,51.04,51.15,51.0,51.15,103000.0,35.3102,35.3862,35.2825,35.3862,103000.0
2007-08-03 12:10:00,51.15,51.16,51.11,51.12,99700.0,35.3862,35.3932,35.3586,35.3655,99700.0
2007-08-03 12:15:00,51.11,51.16,51.1,51.1,129800.0,35.3586,35.3932,35.3517,35.3517,129800.0
2007-08-03 12:20:00,51.11,51.12,51.04,51.06,75100.0,35.3586,35.3655,35.3102,35.324,75100.0
2007-08-03 12:25:00,51.06,51.06,50.92,50.95,104500.0,35.324,35.324,35.2271,35.2479,104500.0
2007-08-03 12:30:00,50.95,51.0,50.94,50.96,38500.0,35.2479,35.2825,35.241,35.2548,38500.0
2007-08-03 12:35:00,50.97,51.02,50.96,51.02,64800.0,35.2617,35.2963,35.2548,35.2963,64800.0
2007-08-03 12:40:00,51.02,51.03,50.97,50.99,45800.0,35.2963,35.3032,35.2617,35.2756,45800.0
2007-08-03 12:45:00,50.99,51.0,50.92,50.94,74300.0,35.2756,35.2825,35.2271,35.241,74300.0
2007-08-03 12:50:00,50.93,50.95,50.91,50.91,94900.0,35.2341,35.2479,35.2202,35.2202,94900.0
2007-08-03 12:55:00,50.91,50.92,50.86,50.87,90500.0,35.2202,35.2271,35.1856,35.1925,90500.0
2007-08-03 13:00:00,50.87,50.89,50.83,50.85,74300.0,35.1925,35.2064,35.1649,35.1787,74300.0
2007-08-03 13:05:00,50.85,50.93,50.85,50.91,67400.0,35.1787,35.2341,35.1787,35.2202,67400.0
2007-08-03 13:10:00,50.91,50.95,50.91,50.94,77600.0,35.2202,35.2479,35.2202,35.241,77600.0
2007-08-03 13:15:00,50.93,50.99,50.93,50.98,77000.0,35.2341,35.2756,35.2341,35.2686,77000.0
2007-08-03 13:20:00,50.99,51.01,50.98,51.01,38400.0,35.2756,35.2894,35.2686,35.2894,38400.0
2007-08-03 13:25:00,51.01,51.06,51.0,51.0,224400.0,35.2894,35.324,35.2825,35.2825,224400.0
2007-08-03 13:30:00,51.0,51.02,50.99,51.01,76100.0,35.2825,35.2963,35.2756,35.2894,76100.0
2007-08-03 13:35:00,51.01,51.01,51.0,51.0,43600.0,35.2894,35.2894,35.2825,35.2825,43600.0
2007-08-03 13:40:00,51.01,51.04,51.0,51.03,74600.0,35.2894,35.3102,35.2825,35.3032,74600.0
2007-08-03 13:45:00,51.04,51.09,51.01,51.02,98600.0,35.3102,35.3447,35.2894,35.2963,98600.0
2007-08-03 13:50:00,51.02,51.07,51.01,51.06,52500.0,35.2963,35.3309,35.2894,35.324,52500.0
2007-08-03 13:55:00,51.07,51.14,51.05,51.08,72400.0,35.3309,35.3793,35.3171,35.3378,72400.0
2007-08-03 14:00:00,51.09,51.25,51.09,51.2,59200.0,35.3447,35.4554,35.3447,35.4208,59200.0
2007-08-03 14:05:00,51.21,51.21,51.0,51.02,66300.0,35.4278,35.4278,35.2825,35.2963,66300.0
2007-08-03 14:10:00,51.0,51.06,51.0,51.05,101300.0,35.2825,35.324,35.2825,35.3171,101300.0
2007-08-03 14:15:00,51.05,51.12,51.0,51.11,141900.0,35.3171,35.3655,35.2825,35.3586,141900.0
2007-08-03 14:20:00,51.12,51.12,51.04,51.06,90600.0,35.3655,35.3655,35.3102,35.324,90600.0
2007-08-03 14:25:00,51.04,51.06,51.01,51.05,306500.0,35.3102,35.324,35.2894,35.3171,306500.0
2007-08-03 14:30:00,51.05,51.16,51.04,51.12,230900.0,35.3171,35.3932,35.3102,35.3655,230900.0
2007-08-03 14:35:00,51.13,51.19,51.09,51.11,92000.0,35.3724,35.4139,35.3447,35.3586,92000.0
2007-08-03 14:40:00,51.11,51.16,51.1,51.14,76100.0,35.3586,35.3932,35.3517,35.3793,76100.0
2007-08-03 14:45:00,51.14,51.15,51.02,51.05,90500.0,35.3793,35.3862,35.2963,35.3171,90500.0
2007-08-03 14:50:00,51.05,51.16,51.03,51.05,126700.0,35.3171,35.3932,35.3032,35.3171,126700.0
2007-08-03 14:55:00,51.05,51.18,51.04,51.09,105100.0,35.3171,35.407,35.3102,35.3447,105100.0
2007-08-03 15:00:00,51.1,51.12,51.04,51.06,134700.0,35.3517,35.3655,35.3102,35.324,134700.0
2007-08-03 15:05:00,51.05,51.13,51.02,51.06,105700.0,35.3171,35.3724,35.2963,35.324,105700.0
2007-08-03 15:10:00,51.06,51.19,51.06,51.09,113400.0,35.324,35.4139,35.324,35.3447,113400.0
2007-08-03 15:15:00,51.08,51.15,51.07,51.11,119800.0,35.3378,35.3862,35.3309,35.3586,119800.0
2007-08-03 15:20:00,51.11,51.16,51.08,51.1,181200.0,35.3586,35.3932,35.3378,35.3517,181200.0
2007-08-03 15:25:00,51.1,51.14,51.09,51.1,163000.0,35.3517,35.3793,35.3447,35.3517,163000.0
2007-08-03 15:30:00,51.1,51.25,51.09,51.21,142400.0,35.3517,35.4554,35.3447,35.4278,142400.0
2007-08-03 15:35:00,51.2,51.2,51.01,51.04,208600.0,35.4208,35.4208,35.2894,35.3102,208600.0
2007-08-03 15:40:00,51.04,51.14,51.0,51.11,177900.0,35.3102,35.3793,35.2825,35.3586,177900.0
2007-08-03 15:45:00,51.11,51.16,51.07,51.11,247400.0,35.3586,35.3932,35.3309,35.3586,247400.0
2007-08-03 15:50:00,51.1,51.17,51.1,51.15,318800.0,35.3517,35.4001,35.3517,35.3862,318800.0
2007-08-03 15:55:00,51.15,51.19,50.91,50.91,580800.0,35.3862,35.4139,35.2202,35.2202,580800.0
2007-08-06 09:30:00,50.93,51.26,50.9,51.24,207800.0,35.2341,35.4623,35.2133,35.4485,207800.0
2007-08-06 09:35:00,51.24,51.37,51.18,51.25,207800.0,35.4485,35.5384,35.407,35.4554,207800.0
2007-08-06 09:40:00,51.25,51.31,51.24,51.29,100600.0,35.4554,35.4969,35.4485,35.4831,100600.0
2007-08-06 09:45:00,51.29,51.29,51.22,51.26,149500.0,35.4831,35.4831,35.4347,35.4623,149500.0
2007-08-06 09:50:00,51.25,51.3,51.23,51.3,178300.0,35.4554,35.49,35.4416,35.49,178300.0
2007-08-06 09:55:00,51.29,51.5,51.28,51.45,234900.0,35.4831,35.6284,35.4762,35.5938,234900.0
2007-08-06 10:00:00,51.46,51.5,51.38,51.46,160800.0,35.6007,35.6284,35.5454,35.6007,160800.0
2007-08-06 10:05:00,51.46,51.6,51.45,51.58,162700.0,35.6007,35.6976,35.5938,35.6837,162700.0
2007-08-06 10:10:00,51.58,51.58,51.34,51.39,176600.0,35.6837,35.6837,35.5177,35.5523,176600.0
2007-08-06 10:15:00,51.39,51.56,51.38,51.4,152900.0,35.5523,35.6699,35.5454,35.5592,152900.0
2007-08-06 10:20:00,51.4,51.58,51.4,51.48,161800.0,35.5592,35.6837,35.5592,35.6145,161800.0
2007-08-06 10:25:00,51.48,51.5,51.36,51.4,90700.0,35.6145,35.6284,35.5315,35.5592,90700.0
2007-08-06 10:30:00,51.38,51.51,51.35,51.4,104400.0,35.5454,35.6353,35.5246,35.5592,104400.0
2007-08-06 10:35:00,51.4,51.61,51.39,51.61,108100.0,35.5592,35.7045,35.5523,35.7045,108100.0
2007-08-06 10:40:00,51.61,51.64,51.33,51.4,170900.0,35.7045,35.7252,35.5108,35.5592,170900.0
2007-08-06 10:45:00,51.41,51.55,51.4,51.46,87700.0,35.5661,35.663,35.5592,35.6007,87700.0
2007-08-06 10:50:00,51.47,51.47,51.17,51.32,82400.0,35.6076,35.6076,35.4001,35.5039,82400.0
2007-08-06 10:55:00,51.29,51.55,51.22,51.46,89400.0,35.4831,35.663,35.4347,35.6007,89400.0
2007-08-06 11:00:00,51.46,51.49,51.28,51.39,105900.0,35.6007,35.6215,35.4762,35.5523,105900.0
2007-08-06 11:05:00,51.39,51.56,51.39,51.53,59800.0,35.5523,35.6699,35.5523,35.6491,59800.0
2007-08-06 11:10:00,51.54,51.73,51.5,51.72,102700.0,35.6561,35.7875,35.6284,35.7806,102700.0
2007-08-06 11:15:00,51.69,51.88,51.66,51.83,125700.0,35.7598,35.8913,35.7391,35.8567,125700.0
2007-08-06 11:20:00,51.83,51.89,51.8,51.87,93200.0,35.8567,35.8982,35.8359,35.8844,93200.0
2007-08-06 11:25:00,51.87,51.88,51.82,51.86,68400.0,35.8844,35.8913,35.8498,35.8774,68400.0
2007-08-06 11:30:00,51.87,51.89,51.62,51.63,169700.0,35.8844,35.8982,35.7114,35.7183,169700.0
2007-08-06 11:35:00,51.64,51.72,51.55,51.55,89400.0,35.7252,35.7806,35.663,35.663,89400.0
2007-08-06 11:40:00,51.55,51.6,51.55,51.59,81700.0,35.663,35.6976,35.663,35.6906,81700.0
2007-08-06 11:45:00,51.6,51.96,51.59,51.84,116600.0,35.6976,35.9466,35.6906,35.8636,116600.0
2007-08-06 11:50:00,51.84,51.99,51.72,51.72,160000.0,35.8636,35.9674,35.7806,35.7806,160000.0
2007-08-06 11:55:00,51.7,51.8,51.67,51.67,52200.0,35.7667,35.8359,35.746,35.746,52200.0
2007-08-06 12:00:00,51.67,51.7,51.6,51.66,62200.0,35.746,35.7667,35.6976,35.7391,62200.0
2007-08-06 12:05:00,51.66,51.72,51.63,51.69,59700.0,35.7391,35.7806,35.7183,35.7598,59700.0
2007-08-06 12:10:00,51.68,51.71,51.6,51.65,45500.0,35.7529,35.7737,35.6976,35.7322,45500.0
2007-08-06 12:15:00,51.65,51.66,51.42,51.43,76700.0,35.7322,35.7391,35.573,35.58,76700.0
2007-08-06 12:20:00,51.42,51.43,51.24,51.25,140900.0,35.573,35.58,35.4485,35.4554,140900.0
2007-08-06 12:25:00,51.25,51.28,51.23,51.26,91100.0,35.4554,35.4762,35.4416,35.4623,91100.0
2007-08-06 12:30:00,51.26,51.32,51.26,51.27,89600.0,35.4623,35.5039,35.4623,35.4693,89600.0
2007-08-06 12:35:00,51.26,51.53,51.24,51.52,116000.0,35.4623,35.6491,35.4485,35.6422,116000.0
2007-08-06 12:40:00,51.52,51.58,51.5,51.51,51800.0,35.6422,35.6837,35.6284,35.6353,51800.0
2007-08-06 12:45:00,51.51,51.67,51.5,51.59,48000.0,35.6353,35.746,35.6284,35.6906,48000.0
2007-08-06 12:50:00,51.59,51.62,51.55,51.55,53000.0,35.6906,35.7114,35.663,35.663,53000.0
2007-08-06 12:55:00,51.55,51.59,51.53,51.59,45200.0,35.663,35.6906,35.6491,35.6906,45200.0
2007-08-06 13:00:00,51.58,51.59,51.55,51.58,46800.0,35.6837,35.6906,35.663,35.6837,46800.0
2007-08-06 13:05:00,51.58,51.58,51.42,51.43,78800.0,35.6837,35.6837,35.573,35.58,78800.0
2007-08-06 13:10:00,51.43,51.49,51.29,51.49,88000.0,35.58,35.6215,35.4831,35.6215,88000.0
2007-08-06 13:15:00,51.49,51.55,51.44,51.44,67500.0,35.6215,35.663,35.5869,35.5869,67500.0
2007-08-06 13:20:00,51.45,51.48,51.43,51.47,34100.0,35.5938,35.6145,35.58,35.6076,34100.0
2007-08-06 13:25:00,51.48,51.52,51.41,51.42,55200.0,35.6145,35.6422,35.5661,35.573,55200.0
2007-08-06 13:30:00,51.42,51.48,51.37,51.44,43300.0,35.573,35.6145,35.5384,35.5869,43300.0
2007-08-06 13:35:00,51.45,51.51,51.41,51.46,57600.0,35.5938,35.6353,35.5661,35.6007,57600.0
2007-08-06 13:40:00,51.46,51.53,51.45,51.45,40500.0,35.6007,35.6491,35.5938,35.5938,40500.0
2007-08-06 13:45:00,51.44,51.45,51.32,51.35,57700.0,35.5869,35.5938,35.5039,35.5246,57700.0
2007-08-06 13:50:00,51.34,51.56,51.33,51.54,61800.0,35.5177,35.6699,35.5108,35.6561,61800.0
2007-08-06 13:55:00,51.55,51.55,51.41,51.44,70200.0,35.663,35.663,35.5661,35.5869,70200.0
2007-08-06 14:00:00,51.45,51.52,51.45,51.45,56800.0,35.5938,35.6422,35.5938,35.5938,56800.0
2007-08-06 14:05:00,51.45,51.69,51.43,51.63,63000.0,35.5938,35.7598,35.58,35.7183,63000.0
2007-08-06 14:10:00,51.63,51.63,51.45,51.57,68000.0,35.7183,35.7183,35.5938,35.6768,68000.0
2007-08-06 14:15:00,51.58,51.75,51.52,51.68,94900.0,35.6837,35.8013,35.6422,35.7529,94900.0
2007-08-06 14:20:00,51.69,51.73,51.51,51.51,60800.0,35.7598,35.7875,35.6353,35.6353,60800.0
2007-08-06 14:25:00,51.53,51.58,51.45,51.48,73400.0,35.6491,35.6837,35.5938,35.6145,73400.0
2007-08-06 14:30:00,51.49,51.63,51.48,51.52,60700.0,35.6215,35.7183,35.6145,35.6422,60700.0
2007-08-06 14:35:00,51.52,51.63,51.46,51.58,102100.0,35.6422,35.7183,35.6007,35.6837,102100.0
2007-08-06 14:40:00,51.58,51.78,51.58,51.74,112000.0,35.6837,35.8221,35.6837,35.7944,112000.0
2007-08-06 14:45:00,51.74,51.74,51.56,51.57,67000.0,35.7944,35.7944,35.6699,35.6768,67000.0
2007-08-06 14:50:00,51.58,51.7,51.57,51.65,110600.0,35.6837,35.7667,35.6768,35.7322,110600.0
2007-08-06 14:55:00,51.64,51.65,51.53,51.59,95000.0,35.7252,35.7322,35.6491,35.6906,95000.0
2007-08-06 15:00:00,51.59,51.74,51.54,51.67,85900.0,35.6906,35.7944,35.6561,35.746,85900.0
2007-08-06 15:05:00,51.66,51.87,51.6,51.86,100900.0,35.7391,35.8844,35.6976,35.8774,100900.0
2007-08-06 15:10:00,51.86,51.87,51.75,51.8,83300.0,35.8774,35.8844,35.8013,35.8359,83300.0
2007-08-06 15:15:00,51.79,51.86,51.7,51.75,90500.0,35.829,35.8774,35.7667,35.8013,90500.0
2007-08-06 15:20:00,51.74,51.79,51.69,51.74,81500.0,35.7944,35.829,35.7598,35.7944,81500.0
2007-08-06 15:25:00,51.74,51.74,51.67,51.68,130200.0,35.7944,35.7944,35.746,35.7529,130200.0
2007-08-06 15:30:00,51.68,51.69,51.49,51.54,140000.0,35.7529,35.7598,35.6215,35.6561,140000.0
2007-08-06 15:35:00,51.5,51.69,51.5,51.66,140700.0,35.6284,35.7598,35.6284,35.7391,140700.0
2007-08-06 15:40:00,51.66,51.7,51.59,51.64,149500.0,35.7391,35.7667,35.6906,35.7252,149500.0
2007-08-06 15:45:00,51.64,51.72,51.63,51.64,293800.0,35.7252,35.7806,35.7183,35.7252,293800.0
2007-08-06 15:50:00,51.64,51.71,51.63,51.68,375600.0,35.7252,35.7737,35.7183,35.7529,375600.0
2007-08-06 15:55:00,51.67,51.77,51.67,51.71,430300.0,35.746,35.8152,35.746,35.7737,430300.0
2007-08-07 09:30:00,51.15,51.49,51.0,51.39,186900.0,35.3862,35.6215,35.2825,35.5523,186900.0
2007-08-07 09:35:00,51.4,51.5,51.32,51.38,108800.0,35.5592,35.6284,35.5039,35.5454,108800.0
2007-08-07 09:40:00,51.38,51.43,51.33,51.34,83300.0,35.5454,35.58,35.5108,35.5177,83300.0
2007-08-07 09:45:00,51.35,51.35,51.06,51.07,163500.0,35.5246,35.5246,35.324,35.3309,163500.0
2007-08-07 09:50:00,51.07,51.13,51.05,51.13,102100.0,35.3309,35.3724,35.3171,35.3724,102100.0
2007-08-07 09:55:00,51.13,51.25,51.12,51.24,72900.0,35.3724,35.4554,35.3655,35.4485,72900.0
2007-08-07 10:00:00,51.21,51.3,51.21,51.28,162600.0,35.4278,35.49,35.4278,35.4762,162600.0
2007-08-07 10:05:00,51.27,51.4,51.23,51.35,154700.0,35.4693,35.5592,35.4416,35.5246,154700.0
2007-08-07 10:10:00,51.35,51.35,51.19,51.2,140900.0,35.5246,35.5246,35.4139,35.4208,140900.0
2007-08-07 10:15:00,51.2,51.37,51.19,51.22,145100.0,35.4208,35.5384,35.4139,35.4347,145100.0
2007-08-07 10:20:00,51.2,51.27,51.16,51.18,68200.0,35.4208,35.4693,35.3932,35.407,68200.0
2007-08-07 10:25:00,51.18,51.21,51.13,51.13,82900.0,35.407,35.4278,35.3724,35.3724,82900.0
2007-08-07 10:30:00,51.14,51.14,51.06,51.1,68400.0,35.3793,35.3793,35.324,35.3517,68400.0
2007-08-07 10:35:00,51.11,51.12,51.01,51.01,37400.0,35.3586,35.3655,35.2894,35.2894,37400.0
2007-08-07 10:40:00,51.01,51.04,50.99,50.99,88500.0,35.2894,35.3102,35.2756,35.2756,88500.0
2007-08-07 10:45:00,51.0,51.01,50.96,51.0,113800.0,35.2825,35.2894,35.2548,35.2825,113800.0
2007-08-07 10:50:00,51.0,51.02,50.99,51.0,86900.0,35.2825,35.2963,35.2756,35.2825,86900.0
2007-08-07 10:55:00,51.0,51.01,50.98,51.0,80000.0,35.2825,35.2894,35.2686,35.2825,80000.0
2007-08-07 11:00:00,50.99,51.06,50.99,51.0,115100.0,35.2756,35.324,35.2756,35.2825,115100.0
2007-08-07 11:05:00,50.99,51.01,50.96,50.99,51800.0,35.2756,35.2894,35.2548,35.2756,51800.0
2007-08-07 11:10:00,50.98,51.0,50.97,50.98,38500.0,35.2686,35.2825,35.2617,35.2686,38500.0
2007-08-07 11:15:00,50.98,51.02,50.97,51.0,61300.0,35.2686,35.2963,35.2617,35.2825,61300.0
2007-08-07 11:20:00,51.0,51.01,50.99,51.0,48100.0,35.2825,35.2894,35.2756,35.2825,48100.0
2007-08-07 11:25:00,51.0,51.0,50.99,51.0,22700.0,35.2825,35.2825,35.2756,35.2825,22700.0
2007-08-07 11:30:00,51.0,51.04,50.98,51.0,74700.0,35.2825,35.3102,35.2686,35.2825,74700.0
2007-08-07 11:35:00,51.0,51.02,50.97,50.97,57700.0,35.2825,35.2963,35.2617,35.2617,57700.0
2007-08-07 11:40:00,50.97,51.09,50.97,51.07,69100.0,35.2617,35.3447,35.2617,35.3309,69100.0
2007-08-07 11:45:00,51.07,51.12,51.07,51.11,36700.0,35.3309,35.3655,35.3309,35.3586,36700.0
2007-08-07 11:50:00,51.11,51.21,51.08,51.2,118400.0,35.3586,35.4278,35.3378,35.4208,118400.0
2007-08-07 11:55:00,51.2,51.2,51.11,51.13,90100.0,35.4208,35.4208,35.3586,35.3724,90100.0
2007-08-07 12:00:00,51.13,51.13,51.02,51.08,49100.0,35.3724,35.3724,35.2963,35.3378,49100.0
2007-08-07 12:05:00,51.08,51.13,51.04,51.1,53200.0,35.3378,35.3724,35.3102,35.3517,53200.0
2007-08-07 12:10:00,51.1,51.13,51.1,51.1,61500.0,35.3517,35.3724,35.3517,35.3517,61500.0
2007-08-07 12:15:00,51.1,51.19,51.09,51.12,71400.0,35.3517,35.4139,35.3447,35.3655,71400.0
2007-08-07 12:20:00,51.13,51.14,51.07,51.12,524000.0,35.3724,35.3793,35.3309,35.3655,524000.0
2007-08-07 12:25:00,51.12,51.13,51.05,51.05,41000.0,35.3655,35.3724,35.3171,35.3171,41000.0
2007-08-07 12:30:00,51.06,51.15,51.06,51.11,44100.0,35.324,35.3862,35.324,35.3586,44100.0
2007-08-07 12:35:00,51.12,51.13,51.09,51.09,41000.0,35.3655,35.3724,35.3447,35.3447,41000.0
2007-08-07 12:40:00,51.1,51.12,51.04,51.1,64700.0,35.3517,35.3655,35.3102,35.3517,64700.0
2007-08-07 12:45:00,51.11,51.11,51.04,51.09,62700.0,35.3586,35.3586,35.3102,35.3447,62700.0
2007-08-07 12:50:00,51.09,51.18,51.06,51.17,124400.0,35.3447,35.407,35.324,35.4001,124400.0
2007-08-07 12:55:00,51.17,51.2,51.11,51.16,50400.0,35.4001,35.4208,35.3586,35.3932,50400.0
2007-08-07 13:00:00,51.17,51.26,51.17,51.26,53400.0,35.4001,35.4623,35.4001,35.4623,53400.0
2007-08-07 13:05:00,51.26,51.39,51.26,51.34,110800.0,35.4623,35.5523,35.4623,35.5177,110800.0
2007-08-07 13:10:00,51.34,51.38,51.21,51.21,45400.0,35.5177,35.5454,35.4278,35.4278,45400.0
2007-08-07 13:15:00,51.22,51.3,51.21,51.22,25400.0,35.4347,35.49,35.4278,35.4347,25400.0
2007-08-07 13:20:00,51.21,51.39,51.21,51.35,72500.0,35.4278,35.5523,35.4278,35.5246,72500.0
2007-08-07 13:25:00,51.35,51.46,51.35,51.36,58400.0,35.5246,35.6007,35.5246,35.5315,58400.0
2007-08-07 13:30:00,51.36,51.44,51.34,51.36,45800.0,35.5315,35.5869,35.5177,35.5315,45800.0
2007-08-07 13:35:00,51.36,51.45,51.33,51.44,49800.0,35.5315,35.5938,35.5108,35.5869,49800.0
2007-08-07 13:40:00,51.44,51.49,51.43,51.44,76800.0,35.5869,35.6215,35.58,35.5869,76800.0
2007-08-07 13:45:00,51.45,51.54,51.44,51.54,48200.0,35.5938,35.6561,35.5869,35.6561,48200.0
2007-08-07 13:50:00,51.55,51.61,51.46,51.54,115100.0,35.663,35.7045,35.6007,35.6561,115100.0
2007-08-07 13:55:00,51.54,51.55,51.47,51.47,45000.0,35.6561,35.663,35.6076,35.6076,45000.0
2007-08-07 14:00:00,51.48,51.55,51.45,51.51,67900.0,35.6145,35.663,35.5938,35.6353,67900.0
2007-08-07 14:05:00,51.51,51.56,51.47,51.55,74900.0,35.6353,35.6699,35.6076,35.663,74900.0
2007-08-07 14:10:00,51.55,51.57,51.11,51.18,91100.0,35.663,35.6768,35.3586,35.407,91100.0
2007-08-07 14:15:00,51.2,51.41,51.0,51.12,132800.0,35.4208,35.5661,35.2825,35.3655,132800.0
2007-08-07 14:20:00,51.12,51.59,51.09,51.22,174900.0,35.3655,35.6906,35.3447,35.4347,174900.0
2007-08-07 14:25:00,51.22,51.54,51.16,51.18,144200.0,35.4347,35.6561,35.3932,35.407,144200.0
2007-08-07 14:30:00,51.18,51.47,51.13,51.38,179400.0,35.407,35.6076,35.3724,35.5454,179400.0
2007-08-07 14:35:00,51.39,51.39,51.1,51.32,215700.0,35.5523,35.5523,35.3517,35.5039,215700.0
2007-08-07 14:40:00,51.32,51.52,51.26,51.49,148000.0,35.5039,35.6422,35.4623,35.6215,148000.0
2007-08-07 14:45:00,51.48,51.62,51.27,51.61,134900.0,35.6145,35.7114,35.4693,35.7045,134900.0
2007-08-07 14:50:00,51.62,51.71,51.2,51.42,191900.0,35.7114,35.7737,35.4208,35.573,191900.0
2007-08-07 14:55:00,51.43,51.68,51.42,51.65,117900.0,35.58,35.7529,35.573,35.7322,117900.0
2007-08-07 15:00:00,51.66,51.99,51.66,51.71,335200.0,35.7391,35.9674,35.7391,35.7737,335200.0
2007-08-07 15:05:00,51.72,51.79,51.6,51.6,197300.0,35.7806,35.829,35.6976,35.6976,197300.0
2007-08-07 15:10:00,51.6,51.63,51.53,51.57,93300.0,35.6976,35.7183,35.6491,35.6768,93300.0
2007-08-07 15:15:00,51.55,51.63,51.47,51.57,156800.0,35.663,35.7183,35.6076,35.6768,156800.0
2007-08-07 15:20:00,51.57,51.64,51.44,51.6,138200.0,35.6768,35.7252,35.5869,35.6976,138200.0
2007-08-07 15:25:00,51.6,51.63,51.55,51.6,123500.0,35.6976,35.7183,35.663,35.6976,123500.0
2007-08-07 15:30:00,51.6,51.74,51.55,51.73,201800.0,35.6976,35.7944,35.663,35.7875,201800.0
2007-08-07 15:35:00,51.73,51.98,51.72,51.83,239800.0,35.7875,35.9605,35.7806,35.8567,239800.0
2007-08-07 15:40:00,51.83,51.83,51.72,51.76,132500.0,35.8567,35.8567,35.7806,35.8083,132500.0
2007-08-07 15:45:00,51.76,51.76,51.43,51.46,196900.0,35.8083,35.8083,35.58,35.6007,196900.0
2007-08-07 15:50:00,51.47,51.6,51.36,51.36,370700.0,35.6076,35.6976,35.5315,35.5315,370700.0
2007-08-07 15:55:00,51.34,51.5,51.29,51.32,598000.0,35.5177,35.6284,35.4831,35.5039,598000.0
2007-08-08 09:30:00,51.53,51.85,51.4,51.5,159900.0,35.6491,35.8705,35.5592,35.6284,159900.0
2007-08-08 09:35:00,51.5,51.63,51.47,51.51,136600.0,35.6284,35.7183,35.6076,35.6353,136600.0
2007-08-08 09:40:00,51.51,51.63,51.49,51.53,140200.0,35.6353,35.7183,35.6215,35.6491,140200.0
2007-08-08 09:45:00,51.54,51.61,51.52,51.58,102800.0,35.6561,35.7045,35.6422,35.6837,102800.0
2007-08-08 09:50:00,51.58,51.64,51.51,51.54,242700.0,35.6837,35.7252,35.6353,35.6561,242700.0
2007-08-08 09:55:00,51.54,51.57,51.5,51.5,128700.0,35.6561,35.6768,35.6284,35.6284,128700.0
2007-08-08 10:00:00,51.54,51.57,51.53,51.56,103900.0,35.6561,35.6768,35.6491,35.6699,103900.0
2007-08-08 10:05:00,51.56,51.63,51.52,51.59,162100.0,35.6699,35.7183,35.6422,35.6906,162100.0
2007-08-08 10:10:00,51.6,51.63,51.57,51.62,84300.0,35.6976,35.7183,35.6768,35.7114,84300.0
2007-08-08 10:15:00,51.63,51.63,51.49,51.62,147000.0,35.7183,35.7183,35.6215,35.7114,147000.0
2007-08-08 10:20:00,51.62,51.63,51.48,51.53,146500.0,35.7114,35.7183,35.6145,35.6491,146500.0
2007-08-08 10:25:00,51.51,51.52,51.39,51.4,132400.0,35.6353,35.6422,35.5523,35.5592,132400.0
2007-08-08 10:30:00,51.4,51.42,51.3,51.33,146600.0,35.5592,35.573,35.49,35.5108,146600.0
2007-08-08 10:35:00,51.33,51.59,51.28,51.34,132800.0,35.5108,35.6906,35.4762,35.5177,132800.0
2007-08-08 10:40:00,51.34,51.34,51.23,51.29,94700.0,35.5177,35.5177,35.4416,35.4831,94700.0
2007-08-08 10:45:00,51.29,51.34,51.22,51.26,118400.0,35.4831,35.5177,35.4347,35.4623,118400.0
2007-08-08 10:50:00,51.26,51.29,51.2,51.2,110600.0,35.4623,35.4831,35.4208,35.4208,110600.0
2007-08-08 10:55:00,51.21,51.21,51.15,51.19,57900.0,35.4278,35.4278,35.3862,35.4139,57900.0
2007-08-08 11:00:00,51.19,51.25,51.18,51.24,157300.0,35.4139,35.4554,35.407,35.4485,157300.0
2007-08-08 11:05:00,51.24,51.25,51.16,51.19,72900.0,35.4485,35.4554,35.3932,35.4139,72900.0
2007-08-08 11:10:00,51.21,51.25,51.19,51.25,73500.0,35.4278,35.4554,35.4139,35.4554,73500.0
2007-08-08 11:15:00,51.25,51.26,51.21,51.21,61200.0,35.4554,35.4623,35.4278,35.4278,61200.0
2007-08-08 11:20:00,51.21,51.25,51.2,51.2,114700.0,35.4278,35.4554,35.4208,35.4208,114700.0
2007-08-08 11:25:00,51.19,51.2,51.14,51.14,97600.0,35.4139,35.4208,35.3793,35.3793,97600.0
2007-08-08 11:30:00,51.15,51.15,51.11,51.11,124400.0,35.3862,35.3862,35.3586,35.3586,124400.0
2007-08-08 11:35:00,51.12,51.21,51.1,51.19,110800.0,35.3655,35.4278,35.3517,35.4139,110800.0
2007-08-08 11:40:00,51.19,51.27,51.17,51.17,161900.0,35.4139,35.4693,35.4001,35.4001,161900.0
2007-08-08 11:45:00,51.18,51.18,51.13,51.15,82300.0,35.407,35.407,35.3724,35.3862,82300.0
2007-08-08 11:50:00,51.14,51.17,51.09,51.09,59600.0,35.3793,35.4001,35.3447,35.3447,59600.0
2007-08-08 11:55:00,51.1,51.11,51.07,51.08,54600.0,35.3517,35.3586,35.3309,35.3378,54600.0
2007-08-08 12:00:00,51.08,51.09,51.06,51.07,53700.0,35.3378,35.3447,35.324,35.3309,53700.0
2007-08-08 12:05:00,51.08,51.1,51.01,51.02,118900.0,35.3378,35.3517,35.2894,35.2963,118900.0
2007-08-08 12:10:00,51.03,51.04,50.99,51.03,100200.0,35.3032,35.3102,35.2756,35.3032,100200.0
2007-08-08 12:15:00,51.04,51.07,50.99,51.02,96600.0,35.3102,35.3309,35.2756,35.2963,96600.0
2007-08-08 12:20:00,51.01,51.14,51.01,51.11,54000.0,35.2894,35.3793,35.2894,35.3586,54000.0
2007-08-08 12:25:00,51.11,51.11,50.99,51.0,78700.0,35.3586,35.3586,35.2756,35.2825,78700.0
2007-08-08 12:30:00,51.01,51.13,51.01,51.05,64700.0,35.2894,35.3724,35.2894,35.3171,64700.0
2007-08-08 12:35:00,51.05,51.24,51.05,51.24,70800.0,35.3171,35.4485,35.3171,35.4485,70800.0
2007-08-08 12:40:00,51.24,51.31,51.07,51.08,120200.0,35.4485,35.4969,35.3309,35.3378,120200.0
2007-08-08 12:45:00,51.09,51.29,51.07,51.22,134800.0,35.3447,35.4831,35.3309,35.4347,134800.0
2007-08-08 12:50:00,51.22,51.22,51.1,51.17,87300.0,35.4347,35.4347,35.3517,35.4001,87300.0
2007-08-08 12:55:00,51.17,51.31,51.17,51.27,92100.0,35.4001,35.4969,35.4001,35.4693,92100.0
2007-08-08 13:00:00,51.27,51.43,51.26,51.34,96800.0,35.4693,35.58,35.4623,35.5177,96800.0
2007-08-08 13:05:00,51.34,51.39,51.27,51.28,88900.0,35.5177,35.5523,35.4693,35.4762,88900.0
2007-08-08 13:10:00,51.28,51.34,51.2,51.33,54800.0,35.4762,35.5177,35.4208,35.5108,54800.0
2007-08-08 13:15:00,51.33,51.35,51.23,51.25,37800.0,35.5108,35.5246,35.4416,35.4554,37800.0
2007-08-08 13:20:00,51.24,51.25,51.2,51.23,42100.0,35.4485,35.4554,35.4208,35.4416,42100.0
2007-08-08 13:25:00,51.23,51.27,51.2,51.2,54500.0,35.4416,35.4693,35.4208,35.4208,54500.0
2007-08-08 13:30:00,51.21,51.3,51.19,51.25,60100.0,35.4278,35.49,35.4139,35.4554,60100.0
2007-08-08 13:35:00,51.26,51.27,51.17,51.22,75800.0,35.4623,35.4693,35.4001,35.4347,75800.0
2007-08-08 13:40:00,51.22,51.24,51.2,51.23,22100.0,35.4347,35.4485,35.4208,35.4416,22100.0
2007-08-08 13:45:00,51.22,51.34,51.22,51.26,56500.0,35.4347,35.5177,35.4347,35.4623,56500.0
2007-08-08 13:50:00,51.26,51.26,51.19,51.2,47500.0,35.4623,35.4623,35.4139,35.4208,47500.0
2007-08-08 13:55:00,51.21,51.29,51.2,51.27,54100.0,35.4278,35.4831,35.4208,35.4693,54100.0
2007-08-08 14:00:00,51.27,51.3,51.22,51.25,39800.0,35.4693,35.49,35.4347,35.4554,39800.0
2007-08-08 14:05:00,51.25,51.3,51.2,51.22,86400.0,35.4554,35.49,35.4208,35.4347,86400.0
2007-08-08 14:10:00,51.22,51.34,51.19,51.31,80700.0,35.4347,35.5177,35.4139,35.4969,80700.0
2007-08-08 14:15:00,51.31,51.35,51.29,51.31,63200.0,35.4969,35.5246,35.4831,35.4969,63200.0
2007-08-08 14:20:00,51.32,51.33,51.27,51.3,36300.0,35.5039,35.5108,35.4693,35.49,36300.0
2007-08-08 14:25:00,51.3,51.31,51.28,51.28,74700.0,35.49,35.4969,35.4762,35.4762,74700.0
2007-08-08 14:30:00,51.28,51.3,51.25,51.25,104500.0,35.4762,35.49,35.4554,35.4554,104500.0
2007-08-08 14:35:00,51.25,51.29,51.22,51.23,78200.0,35.4554,35.4831,35.4347,35.4416,78200.0
2007-08-08 14:40:00,51.23,51.23,51.16,51.19,170500.0,35.4416,35.4416,35.3932,35.4139,170500.0
2007-08-08 14:45:00,51.18,51.24,51.16,51.2,166500.0,35.407,35.4485,35.3932,35.4208,166500.0
2007-08-08 14:50:00,51.21,51.22,51.12,51.14,78400.0,35.4278,35.4347,35.3655,35.3793,78400.0
2007-08-08 14:55:00,51.13,51.16,51.07,51.11,73200.0,35.3724,35.3932,35.3309,35.3586,73200.0
2007-08-08 15:00:00,51.1,51.23,50.99,51.0,144200.0,35.3517,35.4416,35.2756,35.2825,144200.0
2007-08-08 15:05:00,51.0,51.08,50.97,50.98,158700.0,35.2825,35.3378,35.2617,35.2686,158700.0
2007-08-08 15:10:00,50.98,51.22,50.96,51.01,180200.0,35.2686,35.4347,35.2548,35.2894,180200.0
2007-08-08 15:15:00,51.02,51.12,50.98,51.12,133100.0,35.2963,35.3655,35.2686,35.3655,133100.0
2007-08-08 15:20:00,51.13,51.2,50.94,50.95,149800.0,35.3724,35.4208,35.241,35.2479,149800.0
2007-08-08 15:25:00,50.95,50.99,50.75,50.9,200800.0,35.2479,35.2756,35.1095,35.2133,200800.0
2007-08-08 15:30:00,50.9,51.03,50.8,51.0,174500.0,35.2133,35.3032,35.1441,35.2825,174500.0
2007-08-08 15:35:00,51.01,51.09,50.97,51.02,118000.0,35.2894,35.3447,35.2617,35.2963,118000.0
2007-08-08 15:40:00,51.02,51.16,50.97,51.16,181800.0,35.2963,35.3932,35.2617,35.3932,181800.0
2007-08-08 15:45:00,51.17,51.48,51.17,51.45,262100.0,35.4001,35.6145,35.4001,35.5938,262100.0
2007-08-08 15:50:00,51.45,51.81,51.45,51.67,493300.0,35.5938,35.8428,35.5938,35.746,493300.0
2007-08-08 15:55:00,51.67,51.94,51.57,51.94,650400.0,35.746,35.9328,35.6768,35.9328,650400.0
2007-08-09 09:30:00,51.6,51.77,51.27,51.72,230800.0,35.6976,35.8152,35.4693,35.7806,230800.0
2007-08-09 09:35:00,51.74,52.0,51.71,51.9,172600.0,35.7944,35.9743,35.7737,35.9051,172600.0
2007-08-09 09:40:00,51.9,51.99,51.86,51.9,137400.0,35.9051,35.9674,35.8774,35.9051,137400.0
2007-08-09 09:45:00,51.9,51.96,51.84,51.94,144600.0,35.9051,35.9466,35.8636,35.9328,144600.0
2007-08-09 09:50:00,51.94,52.0,51.89,51.9,162000.0,35.9328,35.9743,35.8982,35.9051,162000.0
2007-08-09 09:55:00,51.9,51.92,51.65,51.68,180800.0,35.9051,35.9189,35.7322,35.7529,180800.0
2007-08-09 10:00:00,51.68,51.91,51.54,51.6,186100.0,35.7529,35.912,35.6561,35.6976,186100.0
2007-08-09 10:05:00,51.58,51.74,51.4,51.44,337600.0,35.6837,35.7944,35.5592,35.5869,337600.0
2007-08-09 10:10:00,51.44,51.72,51.31,51.7,481500.0,35.5869,35.7806,35.4969,35.7667,481500.0
2007-08-09 10:15:00,51.71,51.94,51.5,51.8,369600.0,35.7737,35.9328,35.6284,35.8359,369600.0
2007-08-09 10:20:00,51.78,51.79,51.5,51.64,112000.0,35.8221,35.829,35.6284,35.7252,112000.0
2007-08-09 10:25:00,51.65,51.99,51.65,51.93,218200.0,35.7322,35.9674,35.7322,35.9259,218200.0
2007-08-09 10:30:00,51.92,52.5,51.91,52.27,277300.0,35.9189,36.3202,35.912,36.1611,277300.0
2007-08-09 10:35:00,52.27,52.33,51.78,51.81,148100.0,36.1611,36.2026,35.8221,35.8428,148100.0
2007-08-09 10:40:00,51.8,51.83,51.65,51.65,162200.0,35.8359,35.8567,35.7322,35.7322,162200.0
2007-08-09 10:45:00,51.65,51.68,51.45,51.6,110400.0,35.7322,35.7529,35.5938,35.6976,110400.0
2007-08-09 10:50:00,51.61,51.7,51.49,51.69,102100.0,35.7045,35.7667,35.6215,35.7598,102100.0
2007-08-09 10:55:00,51.69,51.73,51.6,51.68,76500.0,35.7598,35.7875,35.6976,35.7529,76500.0
2007-08-09 11:00:00,51.68,51.74,51.6,51.6,136800.0,35.7529,35.7944,35.6976,35.6976,136800.0
2007-08-09 11:05:00,51.62,51.7,51.57,51.6,88700.0,35.7114,35.7667,35.6768,35.6976,88700.0
2007-08-09 11:10:00,51.6,51.77,51.6,51.71,72000.0,35.6976,35.8152,35.6976,35.7737,72000.0
2007-08-09 11:15:00,51.7,51.72,51.62,51.63,103600.0,35.7667,35.7806,35.7114,35.7183,103600.0
2007-08-09 11:20:00,51.62,51.63,51.49,51.54,101100.0,35.7114,35.7183,35.6215,35.6561,101100.0
2007-08-09 11:25:00,51.55,51.58,51.41,51.47,76300.0,35.663,35.6837,35.5661,35.6076,76300.0
2007-08-09 11:30:00,51.46,51.66,51.46,51.55,89500.0,35.6007,35.7391,35.6007,35.663,89500.0
2007-08-09 11:35:00,51.55,51.57,51.46,51.5,76300.0,35.663,35.6768,35.6007,35.6284,76300.0
2007-08-09 11:40:00,51.5,51.52,51.44,51.46,135800.0,35.6284,35.6422,35.5869,35.6007,135800.0
2007-08-09 11:45:00,51.47,51.47,51.35,51.35,88500.0,35.6076,35.6076,35.5246,35.5246,88500.0
2007-08-09 11:50:00,51.35,51.35,51.23,51.25,127500.0,35.5246,35.5246,35.4416,35.4554,127500.0
2007-08-09 11:55:00,51.25,51.25,51.19,51.25,65100.0,35.4554,35.4554,35.4139,35.4554,65100.0
2007-08-09 12:00:00,51.25,51.43,51.23,51.36,122700.0,35.4554,35.58,35.4416,35.5315,122700.0
2007-08-09 12:05:00,51.35,51.36,51.14,51.21,70600.0,35.5246,35.5315,35.3793,35.4278,70600.0
2007-08-09 12:10:00,51.21,51.52,51.2,51.5,48100.0,35.4278,35.6422,35.4208,35.6284,48100.0
2007-08-09 12:15:00,51.5,51.5,51.33,51.34,55400.0,35.6284,35.6284,35.5108,35.5177,55400.0
2007-08-09 12:20:00,51.34,51.43,51.29,51.33,43600.0,35.5177,35.58,35.4831,35.5108,43600.0
2007-08-09 12:25:00,51.33,51.5,51.31,51.46,57200.0,35.5108,35.6284,35.4969,35.6007,57200.0
2007-08-09 12:30:00,51.46,51.46,51.32,51.33,78500.0,35.6007,35.6007,35.5039,35.5108,78500.0
2007-08-09 12:35:00,51.34,51.36,51.2,51.21,37600.0,35.5177,35.5315,35.4208,35.4278,37600.0
2007-08-09 12:40:00,51.2,51.21,51.11,51.18,68200.0,35.4208,35.4278,35.3586,35.407,68200.0
2007-08-09 12:45:00,51.18,51.2,51.12,51.13,58700.0,35.407,35.4208,35.3655,35.3724,58700.0
2007-08-09 12:50:00,51.14,51.16,51.02,51.07,93600.0,35.3793,35.3932,35.2963,35.3309,93600.0
2007-08-09 12:55:00,51.08,51.23,51.08,51.2,110500.0,35.3378,35.4416,35.3378,35.4208,110500.0
2007-08-09 13:00:00,51.2,51.22,51.02,51.02,185400.0,35.4208,35.4347,35.2963,35.2963,185400.0
2007-08-09 13:05:00,51.02,51.23,50.98,51.22,148600.0,35.2963,35.4416,35.2686,35.4347,148600.0
2007-08-09 13:10:00,51.21,51.23,51.1,51.17,98600.0,35.4278,35.4416,35.3517,35.4001,98600.0
2007-08-09 13:15:00,51.18,51.34,51.15,51.21,91000.0,35.407,35.5177,35.3862,35.4278,91000.0
2007-08-09 13:20:00,51.22,51.41,51.16,51.4,101400.0,35.4347,35.5661,35.3932,35.5592,101400.0
2007-08-09 13:25:00,51.42,51.65,51.39,51.64,81400.0,35.573,35.7322,35.5523,35.7252,81400.0
2007-08-09 13:30:00,51.64,51.71,51.55,51.62,138300.0,35.7252,35.7737,35.663,35.7114,138300.0
2007-08-09 13:35:00,51.61,51.64,51.51,51.59,66500.0,35.7045,35.7252,35.6353,35.6906,66500.0
2007-08-09 13:40:00,51.58,51.58,51.48,51.56,53200.0,35.6837,35.6837,35.6145,35.6699,53200.0
2007-08-09 13:45:00,51.56,51.72,51.56,51.65,92600.0,35.6699,35.7806,35.6699,35.7322,92600.0
2007-08-09 13:50:00,51.65,51.67,51.5,51.58,77100.0,35.7322,35.746,35.6284,35.6837,77100.0
2007-08-09 13:55:00,51.58,51.66,51.58,51.58,55100.0,35.6837,35.7391,35.6837,35.6837,55100.0
2007-08-09 14:00:00,51.58,51.58,51.42,51.48,40900.0,35.6837,35.6837,35.573,35.6145,40900.0
2007-08-09 14:05:00,51.49,51.52,51.45,51.47,64400.0,35.6215,35.6422,35.5938,35.6076,64400.0
2007-08-09 14:10:00,51.44,51.47,51.38,51.4,129500.0,35.5869,35.6076,35.5454,35.5592,129500.0
2007-08-09 14:15:00,51.4,51.56,51.35,51.54,90900.0,35.5592,35.6699,35.5246,35.6561,90900.0
2007-08-09 14:20:00,51.55,51.66,51.52,51.6,68000.0,35.663,35.7391,35.6422,35.6976,68000.0
2007-08-09 14:25:00,51.6,51.61,51.49,51.5,82200.0,35.6976,35.7045,35.6215,35.6284,82200.0
2007-08-09 14:30:00,51.51,51.56,51.46,51.46,104100.0,35.6353,35.6699,35.6007,35.6007,104100.0
2007-08-09 14:35:00,51.47,51.62,51.43,51.49,74900.0,35.6076,35.7114,35.58,35.6215,74900.0
2007-08-09 14:40:00,51.49,51.69,51.45,51.61,124300.0,35.6215,35.7598,35.5938,35.7045,124300.0
2007-08-09 14:45:00,51.61,51.62,51.48,51.5,76300.0,35.7045,35.7114,35.6145,35.6284,76300.0
2007-08-09 14:50:00,51.5,51.5,51.31,51.34,105600.0,35.6284,35.6284,35.4969,35.5177,105600.0
2007-08-09 14:55:00,51.33,51.49,51.29,51.29,116500.0,35.5108,35.6215,35.4831,35.4831,116500.0
2007-08-09 15:00:00,51.3,51.47,51.14,51.14,119600.0,35.49,35.6076,35.3793,35.3793,119600.0
2007-08-09 15:05:00,51.14,51.46,51.13,51.43,126800.0,35.3793,35.6007,35.3724,35.58,126800.0
2007-08-09 15:10:00,51.42,51.54,51.34,51.37,75400.0,35.573,35.6561,35.5177,35.5384,75400.0
2007-08-09 15:15:00,51.37,51.51,51.37,51.47,135000.0,35.5384,35.6353,35.5384,35.6076,135000.0
2007-08-09 15:20:00,51.47,51.48,51.28,51.3,93100.0,35.6076,35.6145,35.4762,35.49,93100.0
2007-08-09 15:25:00,51.3,51.49,51.29,51.38,126700.0,35.49,35.6215,35.4831,35.5454,126700.0
2007-08-09 15:30:00,51.37,51.5,51.27,51.32,170800.0,35.5384,35.6284,35.4693,35.5039,170800.0
2007-08-09 15:35:00,51.33,51.39,51.16,51.34,181600.0,35.5108,35.5523,35.3932,35.5177,181600.0
2007-08-09 15:40:00,51.34,51.44,51.2,51.4,155200.0,35.5177,35.5869,35.4208,35.5592,155200.0
2007-08-09 15:45:00,51.4,51.46,51.29,51.45,123700.0,35.5592,35.6007,35.4831,35.5938,123700.0
2007-08-09 15:50:00,51.44,51.44,51.15,51.24,314800.0,35.5869,35.5869,35.3862,35.4485,314800.0
2007-08-09 15:55:00,51.23,51.38,51.04,51.04,394600.0,35.4416,35.5454,35.3102,35.3102,394600.0
2007-08-10 09:30:00,50.37,50.65,50.26,50.49,416400.0,34.8466,35.0403,34.7705,34.9297,416400.0
2007-08-10 09:35:00,50.5,50.7,50.5,50.57,157000.0,34.9366,35.0749,34.9366,34.985,157000.0
2007-08-10 09:40:00,50.57,50.57,50.33,50.46,589300.0,34.985,34.985,34.819,34.9089,589300.0
2007-08-10 09:45:00,50.44,50.5,50.44,50.5,296700.0,34.8951,34.9366,34.8951,34.9366,296700.0
2007-08-10 09:50:00,50.5,50.66,50.47,50.61,296300.0,34.9366,35.0473,34.9158,35.0127,296300.0
2007-08-10 09:55:00,50.6,50.75,50.6,50.61,147500.0,35.0058,35.1095,35.0058,35.0127,147500.0
2007-08-10 10:00:00,50.62,50.62,50.38,50.41,95700.0,35.0196,35.0196,34.8536,34.8743,95700.0
2007-08-10 10:05:00,50.41,50.53,50.4,50.49,118100.0,34.8743,34.9573,34.8674,34.9297,118100.0
2007-08-10 10:10:00,50.49,50.66,50.47,50.64,150700.0,34.9297,35.0473,34.9158,35.0334,150700.0
2007-08-10 10:15:00,50.64,50.65,50.5,50.51,101100.0,35.0334,35.0403,34.9366,34.9435,101100.0
2007-08-10 10:20:00,50.52,50.6,50.46,50.46,83300.0,34.9504,35.0058,34.9089,34.9089,83300.0
2007-08-10 10:25:00,50.47,50.51,50.31,50.41,102700.0,34.9158,34.9435,34.8051,34.8743,102700.0
2007-08-10 10:30:00,50.41,50.59,50.35,50.42,95100.0,34.8743,34.9988,34.8328,34.8812,95100.0
2007-08-10 10:35:00,50.42,50.48,50.35,50.39,118400.0,34.8812,34.9227,34.8328,34.8605,118400.0
2007-08-10 10:40:00,50.4,50.61,50.37,50.58,111400.0,34.8674,35.0127,34.8466,34.9919,111400.0
2007-08-10 10:45:00,50.57,50.66,50.43,50.46,81100.0,34.985,35.0473,34.8881,34.9089,81100.0
2007-08-10 10:50:00,50.46,50.68,50.45,50.63,79400.0,34.9089,35.0611,34.902,35.0265,79400.0
2007-08-10 10:55:00,50.63,50.89,50.56,50.72,89300.0,35.0265,35.2064,34.9781,35.0888,89300.0
2007-08-10 11:00:00,50.71,50.9,50.65,50.78,134000.0,35.0819,35.2133,35.0403,35.1303,134000.0
2007-08-10 11:05:00,50.78,50.81,50.52,50.56,193800.0,35.1303,35.151,34.9504,34.9781,193800.0
2007-08-10 11:10:00,50.56,50.64,50.35,50.64,403800.0,34.9781,35.0334,34.8328,35.0334,403800.0
2007-08-10 11:15:00,50.65,50.77,50.5,50.53,80200.0,35.0403,35.1234,34.9366,34.9573,80200.0
2007-08-10 11:20:00,50.53,50.56,50.35,50.43,151300.0,34.9573,34.9781,34.8328,34.8881,151300.0
2007-08-10 11:25:00,50.42,50.46,50.35,50.45,124000.0,34.8812,34.9089,34.8328,34.902,124000.0
2007-08-10 11:30:00,50.45,50.52,50.34,50.5,104000.0,34.902,34.9504,34.8259,34.9366,104000.0
2007-08-10 11:35:00,50.51,50.52,50.3,50.31,108700.0,34.9435,34.9504,34.7982,34.8051,108700.0
2007-08-10 11:40:00,50.31,50.41,50.27,50.32,136200.0,34.8051,34.8743,34.7775,34.812,136200.0
2007-08-10 11:45:00,50.32,50.39,50.27,50.31,101100.0,34.812,34.8605,34.7775,34.8051,101100.0
2007-08-10 11:50:00,50.31,50.36,50.1,50.28,192500.0,34.8051,34.8397,34.6598,34.7844,192500.0
2007-08-10 11:55:00,50.29,50.49,50.27,50.49,125500.0,34.7913,34.9297,34.7775,34.9297,125500.0
2007-08-10 12:00:00,50.47,50.51,50.34,50.34,126200.0,34.9158,34.9435,34.8259,34.8259,126200.0
2007-08-10 12:05:00,50.34,50.57,50.33,50.42,120700.0,34.8259,34.985,34.819,34.8812,120700.0
2007-08-10 12:10:00,50.41,50.43,50.24,50.29,157900.0,34.8743,34.8881,34.7567,34.7913,157900.0
2007-08-10 12:15:00,50.29,50.9,50.29,50.89,184300.0,34.7913,35.2133,34.7913,35.2064,184300.0
2007-08-10 12:20:00,50.88,50.92,50.64,50.72,174700.0,35.1995,35.2271,35.0334,35.0888,174700.0
2007-08-10 12:25:00,50.72,50.77,50.41,50.42,103400.0,35.0888,35.1234,34.8743,34.8812,103400.0
2007-08-10 12:30:00,50.41,50.43,50.27,50.28,109600.0,34.8743,34.8881,34.7775,34.7844,109600.0
2007-08-10 12:35:00,50.26,50.35,50.16,50.35,98600.0,34.7705,34.8328,34.7014,34.8328,98600.0
2007-08-10 12:40:00,50.34,50.36,50.22,50.27,77800.0,34.8259,34.8397,34.7429,34.7775,77800.0
2007-08-10 12:45:00,50.26,50.27,50.17,50.19,62800.0,34.7705,34.7775,34.7083,34.7221,62800.0
2007-08-10 12:50:00,50.19,50.22,49.9,50.15,399200.0,34.7221,34.7429,34.5215,34.6944,399200.0
2007-08-10 12:55:00,50.15,50.16,49.95,50.08,88900.0,34.6944,34.7014,34.5561,34.646,88900.0
2007-08-10 13:00:00,50.09,50.25,50.09,50.21,78000.0,34.6529,34.7636,34.6529,34.7359,78000.0
2007-08-10 13:05:00,50.22,50.5,50.21,50.42,133800.0,34.7429,34.9366,34.7359,34.8812,133800.0
2007-08-10 13:10:00,50.41,50.44,50.22,50.39,101800.0,34.8743,34.8951,34.7429,34.8605,101800.0
2007-08-10 13:15:00,50.38,50.41,50.33,50.39,74000.0,34.8536,34.8743,34.819,34.8605,74000.0
2007-08-10 13:20:00,50.4,50.59,50.37,50.51,120700.0,34.8674,34.9988,34.8466,34.9435,120700.0
2007-08-10 13:25:00,50.5,50.54,50.08,50.11,108800.0,34.9366,34.9642,34.646,34.6668,108800.0
2007-08-10 13:30:00,50.11,50.24,50.05,50.21,81200.0,34.6668,34.7567,34.6253,34.7359,81200.0
2007-08-10 13:35:00,50.21,50.4,50.15,50.15,81500.0,34.7359,34.8674,34.6944,34.6944,81500.0
2007-08-10 13:40:00,50.15,50.24,50.1,50.24,93200.0,34.6944,34.7567,34.6598,34.7567,93200.0
2007-08-10 13:45:00,50.24,50.24,50.02,50.07,91100.0,34.7567,34.7567,34.6045,34.6391,91100.0
2007-08-10 13:50:00,50.06,50.25,50.02,50.03,181200.0,34.6322,34.7636,34.6045,34.6114,181200.0
2007-08-10 13:55:00,50.04,50.14,50.04,50.1,68100.0,34.6183,34.6875,34.6183,34.6598,68100.0
2007-08-10 14:00:00,50.1,50.19,50.09,50.15,120600.0,34.6598,34.7221,34.6529,34.6944,120600.0
2007-08-10 14:05:00,50.12,50.27,50.05,50.24,106000.0,34.6737,34.7775,34.6253,34.7567,106000.0
2007-08-10 14:10:00,50.22,50.22,50.03,50.08,193400.0,34.7429,34.7429,34.6114,34.646,193400.0
2007-08-10 14:15:00,50.08,50.15,50.0,50.01,199000.0,34.646,34.6944,34.5907,34.5976,199000.0
2007-08-10 14:20:00,50.01,50.16,49.97,50.06,200600.0,34.5976,34.7014,34.5699,34.6322,200600.0
2007-08-10 14:25:00,50.07,50.15,49.99,49.99,68200.0,34.6391,34.6944,34.5837,34.5837,68200.0
2007-08-10 14:30:00,49.98,50.1,49.92,50.01,163000.0,34.5768,34.6598,34.5353,34.5976,163000.0
2007-08-10 14:35:00,50.0,50.01,49.91,49.99,156900.0,34.5907,34.5976,34.5284,34.5837,156900.0
2007-08-10 14:40:00,49.98,50.13,49.98,50.02,110500.0,34.5768,34.6806,34.5768,34.6045,110500.0
2007-08-10 14:45:00,50.02,50.17,49.98,50.0,134600.0,34.6045,34.7083,34.5768,34.5907,134600.0
2007-08-10 14:50:00,50.0,50.04,49.82,49.83,179500.0,34.5907,34.6183,34.4661,34.4731,179500.0
2007-08-10 14:55:00,49.82,49.85,49.75,49.81,156000.0,34.4661,34.4869,34.4177,34.4592,156000.0
2007-08-10 15:00:00,49.81,49.85,49.76,49.79,103800.0,34.4592,34.4869,34.4246,34.4454,103800.0
2007-08-10 15:05:00,49.79,50.05,49.79,50.03,152400.0,34.4454,34.6253,34.4454,34.6114,152400.0
2007-08-10 15:10:00,50.02,50.02,49.83,49.95,158000.0,34.6045,34.6045,34.4731,34.5561,158000.0
2007-08-10 15:15:00,49.94,49.95,49.71,49.73,475500.0,34.5492,34.5561,34.39,34.4039,475500.0
2007-08-10 15:20:00,49.72,49.9,49.71,49.81,155200.0,34.397,34.5215,34.39,34.4592,155200.0
2007-08-10 15:25:00,49.81,50.01,49.76,49.84,263700.0,34.4592,34.5976,34.4246,34.48,263700.0
2007-08-10 15:30:00,49.85,49.87,49.71,49.83,218800.0,34.4869,34.5007,34.39,34.4731,218800.0
2007-08-10 15:35:00,49.83,49.94,49.79,49.85,206900.0,34.4731,34.5492,34.4454,34.4869,206900.0
2007-08-10 15:40:00,49.85,50.1,49.83,49.93,338500.0,34.4869,34.6598,34.4731,34.5422,338500.0
2007-08-10 15:45:00,49.92,50.08,49.86,50.07,276200.0,34.5353,34.646,34.4938,34.6391,276200.0
2007-08-10 15:50:00,50.07,50.14,49.96,49.99,333500.0,34.6391,34.6875,34.563,34.5837,333500.0
2007-08-10 15:55:00,50.0,50.1,49.98,50.09,514300.0,34.5907,34.6598,34.5768,34.6529,514300.0
2007-08-13 09:30:00,51.04,51.4,50.9,51.21,437400.0,35.3102,35.5592,35.2133,35.4278,437400.0
2007-08-13 09:35:00,51.22,51.32,51.1,51.16,351000.0,35.4347,35.5039,35.3517,35.3932,351000.0
2007-08-13 09:40:00,51.16,51.19,50.98,50.98,198300.0,35.3932,35.4139,35.2686,35.2686,198300.0
2007-08-13 09:45:00,50.97,51.14,50.89,51.09,182000.0,35.2617,35.3793,35.2064,35.3447,182000.0
2007-08-13 09:50:00,51.08,51.1,50.93,51.07,148400.0,35.3378,35.3517,35.2341,35.3309,148400.0
2007-08-13 09:55:00,51.08,51.3,51.06,51.27,200500.0,35.3378,35.49,35.324,35.4693,200500.0
2007-08-13 10:00:00,51.26,51.46,51.24,51.44,192300.0,35.4623,35.6007,35.4485,35.5869,192300.0
2007-08-13 10:05:00,51.44,51.49,51.4,51.4,149100.0,35.5869,35.6215,35.5592,35.5592,149100.0
2007-08-13 10:10:00,51.4,51.46,51.33,51.43,152500.0,35.5592,35.6007,35.5108,35.58,152500.0
2007-08-13 10:15:00,51.43,51.67,51.42,51.52,165200.0,35.58,35.746,35.573,35.6422,165200.0
2007-08-13 10:20:00,51.51,51.66,51.51,51.6,123200.0,35.6353,35.7391,35.6353,35.6976,123200.0
2007-08-13 10:25:00,51.6,51.68,51.57,51.65,117500.0,35.6976,35.7529,35.6768,35.7322,117500.0
2007-08-13 10:30:00,51.66,51.7,51.43,51.44,89600.0,35.7391,35.7667,35.58,35.5869,89600.0
2007-08-13 10:35:00,51.45,51.5,51.34,51.47,96600.0,35.5938,35.6284,35.5177,35.6076,96600.0
2007-08-13 10:40:00,51.47,51.5,51.34,51.34,108900.0,35.6076,35.6284,35.5177,35.5177,108900.0
2007-08-13 10:45:00,51.34,51.34,51.22,51.26,96200.0,35.5177,35.5177,35.4347,35.4623,96200.0
2007-08-13 10:50:00,51.26,51.46,51.25,51.46,162500.0,35.4623,35.6007,35.4554,35.6007,162500.0
2007-08-13 10:55:00,51.45,51.51,51.4,51.51,74700.0,35.5938,35.6353,35.5592,35.6353,74700.0
2007-08-13 11:00:00,51.53,51.6,51.53,51.56,76300.0,35.6491,35.6976,35.6491,35.6699,76300.0
2007-08-13 11:05:00,51.55,51.57,51.43,51.56,137800.0,35.663,35.6768,35.58,35.6699,137800.0
2007-08-13 11:10:00,51.56,51.68,51.55,51.66,79700.0,35.6699,35.7529,35.663,35.7391,79700.0
2007-08-13 11:15:00,51.66,51.75,51.65,51.72,84600.0,35.7391,35.8013,35.7322,35.7806,84600.0
2007-08-13 11:20:00,51.72,51.74,51.67,51.71,54700.0,35.7806,35.7944,35.746,35.7737,54700.0
2007-08-13 11:25:00,51.71,51.74,51.62,51.72,63900.0,35.7737,35.7944,35.7114,35.7806,63900.0
2007-08-13 11:30:00,51.73,51.98,51.73,51.94,168000.0,35.7875,35.9605,35.7875,35.9328,168000.0
2007-08-13 11:35:00,51.94,51.98,51.86,51.89,88800.0,35.9328,35.9605,35.8774,35.8982,88800.0
2007-08-13 11:40:00,51.91,51.97,51.9,51.93,101400.0,35.912,35.9535,35.9051,35.9259,101400.0
2007-08-13 11:45:00,51.93,51.98,51.75,51.75,92800.0,35.9259,35.9605,35.8013,35.8013,92800.0
2007-08-13 11:50:00,51.76,51.76,51.58,51.73,76700.0,35.8083,35.8083,35.6837,35.7875,76700.0
2007-08-13 11:55:00,51.73,51.75,51.6,51.75,76000.0,35.7875,35.8013,35.6976,35.8013,76000.0
2007-08-13 12:00:00,51.73,51.75,51.6,51.66,96400.0,35.7875,35.8013,35.6976,35.7391,96400.0
2007-08-13 12:05:00,51.67,51.71,51.63,51.7,63700.0,35.746,35.7737,35.7183,35.7667,63700.0
2007-08-13 12:10:00,51.7,51.74,51.62,51.62,92400.0,35.7667,35.7944,35.7114,35.7114,92400.0
2007-08-13 12:15:00,51.61,51.63,51.47,51.5,109000.0,35.7045,35.7183,35.6076,35.6284,109000.0
2007-08-13 12:20:00,51.51,51.51,51.45,51.47,70100.0,35.6353,35.6353,35.5938,35.6076,70100.0
2007-08-13 12:25:00,51.46,51.53,51.46,51.52,95000.0,35.6007,35.6491,35.6007,35.6422,95000.0
2007-08-13 12:30:00,51.52,51.53,51.45,51.46,37900.0,35.6422,35.6491,35.5938,35.6007,37900.0
2007-08-13 12:35:00,51.46,51.59,51.45,51.56,105900.0,35.6007,35.6906,35.5938,35.6699,105900.0
2007-08-13 12:40:00,51.56,51.57,51.5,51.5,82800.0,35.6699,35.6768,35.6284,35.6284,82800.0
2007-08-13 12:45:00,51.51,51.51,51.48,51.5,67300.0,35.6353,35.6353,35.6145,35.6284,67300.0
2007-08-13 12:50:00,51.5,51.51,51.48,51.5,132800.0,35.6284,35.6353,35.6145,35.6284,132800.0
2007-08-13 12:55:00,51.5,51.53,51.47,51.53,56000.0,35.6284,35.6491,35.6076,35.6491,56000.0
2007-08-13 13:00:00,51.51,51.57,51.47,51.48,53800.0,35.6353,35.6768,35.6076,35.6145,53800.0
2007-08-13 13:05:00,51.48,51.52,51.44,51.48,44300.0,35.6145,35.6422,35.5869,35.6145,44300.0
2007-08-13 13:10:00,51.47,51.49,51.42,51.46,86300.0,35.6076,35.6215,35.573,35.6007,86300.0
2007-08-13 13:15:00,51.46,51.47,51.35,51.37,66000.0,35.6007,35.6076,35.5246,35.5384,66000.0
2007-08-13 13:20:00,51.38,51.4,51.12,51.18,96000.0,35.5454,35.5592,35.3655,35.407,96000.0
2007-08-13 13:25:00,51.2,51.37,51.2,51.33,84600.0,35.4208,35.5384,35.4208,35.5108,84600.0
2007-08-13 13:30:00,51.33,51.33,51.21,51.24,45800.0,35.5108,35.5108,35.4278,35.4485,45800.0
2007-08-13 13:35:00,51.24,51.34,51.23,51.29,41300.0,35.4485,35.5177,35.4416,35.4831,41300.0
2007-08-13 13:40:00,51.27,51.32,51.2,51.21,45100.0,35.4693,35.5039,35.4208,35.4278,45100.0
2007-08-13 13:45:00,51.21,51.25,51.2,51.24,72000.0,35.4278,35.4554,35.4208,35.4485,72000.0
2007-08-13 13:50:00,51.23,51.24,51.13,51.15,70900.0,35.4416,35.4485,35.3724,35.3862,70900.0
2007-08-13 13:55:00,51.15,51.33,51.13,51.31,92000.0,35.3862,35.5108,35.3724,35.4969,92000.0
2007-08-13 14:00:00,51.31,51.49,51.21,51.46,80200.0,35.4969,35.6215,35.4278,35.6007,80200.0
2007-08-13 14:05:00,51.45,51.45,51.21,51.29,106000.0,35.5938,35.5938,35.4278,35.4831,106000.0
2007-08-13 14:10:00,51.29,51.31,51.26,51.31,79700.0,35.4831,35.4969,35.4623,35.4969,79700.0
2007-08-13 14:15:00,51.3,51.3,51.2,51.23,51800.0,35.49,35.49,35.4208,35.4416,51800.0
2007-08-13 14:20:00,51.23,51.38,51.22,51.31,145300.0,35.4416,35.5454,35.4347,35.4969,145300.0
2007-08-13 14:25:00,51.25,51.33,51.25,51.3,49800.0,35.4554,35.5108,35.4554,35.49,49800.0
2007-08-13 14:30:00,51.29,51.32,51.18,51.18,61300.0,35.4831,35.5039,35.407,35.407,61300.0
2007-08-13 14:35:00,51.19,51.35,51.19,51.35,118300.0,35.4139,35.5246,35.4139,35.5246,118300.0
2007-08-13 14:40:00,51.35,51.37,51.28,51.3,32300.0,35.5246,35.5384,35.4762,35.49,32300.0
2007-08-13 14:45:00,51.29,51.32,51.19,51.26,62100.0,35.4831,35.5039,35.4139,35.4623,62100.0
2007-08-13 14:50:00,51.27,51.36,51.24,51.31,47200.0,35.4693,35.5315,35.4485,35.4969,47200.0
2007-08-13 14:55:00,51.31,51.54,51.31,51.48,123200.0,35.4969,35.6561,35.4969,35.6145,123200.0
2007-08-13 15:00:00,51.48,51.48,51.36,51.36,66500.0,35.6145,35.6145,35.5315,35.5315,66500.0
2007-08-13 15:05:00,51.36,51.51,51.36,51.51,62400.0,35.5315,35.6353,35.5315,35.6353,62400.0
2007-08-13 15:10:00,51.51,51.51,51.44,51.5,92900.0,35.6353,35.6353,35.5869,35.6284,92900.0
2007-08-13 15:15:00,51.5,51.55,51.46,51.48,116800.0,35.6284,35.663,35.6007,35.6145,116800.0
2007-08-13 15:20:00,51.48,51.54,51.44,51.48,130700.0,35.6145,35.6561,35.5869,35.6145,130700.0
2007-08-13 15:25:00,51.46,51.63,51.46,51.62,152300.0,35.6007,35.7183,35.6007,35.7114,152300.0
2007-08-13 15:30:00,51.62,51.76,51.6,51.64,195100.0,35.7114,35.8083,35.6976,35.7252,195100.0
2007-08-13 15:35:00,51.64,51.64,51.55,51.56,209000.0,35.7252,35.7252,35.663,35.6699,209000.0
2007-08-13 15:40:00,51.57,51.57,51.45,51.46,225400.0,35.6768,35.6768,35.5938,35.6007,225400.0
2007-08-13 15:45:00,51.47,51.47,51.23,51.35,302500.0,35.6076,35.6076,35.4416,35.5246,302500.0
2007-08-13 15:50:00,51.35,51.41,51.31,51.39,350600.0,35.5246,35.5661,35.4969,35.5523,350600.0
2007-08-13 15:55:00,51.38,51.38,51.18,51.29,289500.0,35.5454,35.5454,35.407,35.4831,289500.0
2007-08-14 09:30:00,51.15,51.44,51.15,51.38,102900.0,35.3862,35.5869,35.3862,35.5454,102900.0
2007-08-14 09:35:00,51.38,51.9,51.37,51.88,137000.0,35.5454,35.9051,35.5384,35.8913,137000.0
2007-08-14 09:40:00,51.87,51.95,51.67,51.69,204600.0,35.8844,35.9397,35.746,35.7598,204600.0
2007-08-14 09:45:00,51.69,51.71,51.58,51.62,137800.0,35.7598,35.7737,35.6837,35.7114,137800.0
2007-08-14 09:50:00,51.61,51.85,51.61,51.76,124400.0,35.7045,35.8705,35.7045,35.8083,124400.0
2007-08-14 09:55:00,51.75,51.8,51.67,51.72,88800.0,35.8013,35.8359,35.746,35.7806,88800.0
2007-08-14 10:00:00,51.74,51.76,51.66,51.75,69800.0,35.7944,35.8083,35.7391,35.8013,69800.0
2007-08-14 10:05:00,51.75,51.76,51.61,51.63,77300.0,35.8013,35.8083,35.7045,35.7183,77300.0
2007-08-14 10:10:00,51.63,51.68,51.49,51.51,118900.0,35.7183,35.7529,35.6215,35.6353,118900.0
2007-08-14 10:15:00,51.51,51.62,51.49,51.62,48400.0,35.6353,35.7114,35.6215,35.7114,48400.0
2007-08-14 10:20:00,51.61,51.69,51.51,51.51,57900.0,35.7045,35.7598,35.6353,35.6353,57900.0
2007-08-14 10:25:00,51.51,51.56,51.42,51.55,68100.0,35.6353,35.6699,35.573,35.663,68100.0
2007-08-14 10:30:00,51.55,51.65,51.52,51.6,48900.0,35.663,35.7322,35.6422,35.6976,48900.0
2007-08-14 10:35:00,51.6,51.6,51.5,51.51,49300.0,35.6976,35.6976,35.6284,35.6353,49300.0
2007-08-14 10:40:00,51.52,51.62,51.49,51.59,108800.0,35.6422,35.7114,35.6215,35.6906,108800.0
2007-08-14 10:45:00,51.58,51.73,51.58,51.7,82000.0,35.6837,35.7875,35.6837,35.7667,82000.0
2007-08-14 10:50:00,51.7,51.72,51.52,51.58,98800.0,35.7667,35.7806,35.6422,35.6837,98800.0
2007-08-14 10:55:00,51.56,51.67,51.55,51.63,62000.0,35.6699,35.746,35.663,35.7183,62000.0
2007-08-14 11:00:00,51.63,51.63,51.31,51.42,121600.0,35.7183,35.7183,35.4969,35.573,121600.0
2007-08-14 11:05:00,51.42,51.65,51.4,51.64,184600.0,35.573,35.7322,35.5592,35.7252,184600.0
2007-08-14 11:10:00,51.63,51.63,51.55,51.58,160600.0,35.7183,35.7183,35.663,35.6837,160600.0
2007-08-14 11:15:00,51.57,51.69,51.52,51.63,91600.0,35.6768,35.7598,35.6422,35.7183,91600.0
2007-08-14 11:20:00,51.63,51.75,51.6,51.62,75000.0,35.7183,35.8013,35.6976,35.7114,75000.0
2007-08-14 11:25:00,51.62,51.75,51.59,51.74,75400.0,35.7114,35.8013,35.6906,35.7944,75400.0
2007-08-14 11:30:00,51.74,51.78,51.69,51.76,96100.0,35.7944,35.8221,35.7598,35.8083,96100.0
2007-08-14 11:35:00,51.76,51.8,51.71,51.72,28500.0,35.8083,35.8359,35.7737,35.7806,28500.0
2007-08-14 11:40:00,51.71,51.79,51.7,51.73,42200.0,35.7737,35.829,35.7667,35.7875,42200.0
2007-08-14 11:45:00,51.73,51.75,51.63,51.69,41800.0,35.7875,35.8013,35.7183,35.7598,41800.0
2007-08-14 11:50:00,51.69,51.89,51.69,51.77,70700.0,35.7598,35.8982,35.7598,35.8152,70700.0
2007-08-14 11:55:00,51.78,51.95,51.78,51.86,60000.0,35.8221,35.9397,35.8221,35.8774,60000.0
2007-08-14 12:00:00,51.86,51.86,51.71,51.72,43100.0,35.8774,35.8774,35.7737,35.7806,43100.0
2007-08-14 12:05:00,51.71,51.82,51.71,51.8,40500.0,35.7737,35.8498,35.7737,35.8359,40500.0
2007-08-14 12:10:00,51.81,51.82,51.8,51.8,20200.0,35.8428,35.8498,35.8359,35.8359,20200.0
2007-08-14 12:15:00,51.8,51.86,51.8,51.84,55700.0,35.8359,35.8774,35.8359,35.8636,55700.0
2007-08-14 12:20:00,51.84,51.9,51.84,51.84,77900.0,35.8636,35.9051,35.8636,35.8636,77900.0
2007-08-14 12:25:00,51.84,51.84,51.72,51.78,64400.0,35.8636,35.8636,35.7806,35.8221,64400.0
2007-08-14 12:30:00,51.78,51.85,51.72,51.72,39900.0,35.8221,35.8705,35.7806,35.7806,39900.0
2007-08-14 12:35:00,51.72,51.81,51.72,51.78,45000.0,35.7806,35.8428,35.7806,35.8221,45000.0
2007-08-14 12:40:00,51.76,51.78,51.7,51.75,45300.0,35.8083,35.8221,35.7667,35.8013,45300.0
2007-08-14 12:45:00,51.76,51.81,51.7,51.7,66200.0,35.8083,35.8428,35.7667,35.7667,66200.0
2007-08-14 12:50:00,51.7,51.72,51.68,51.72,37100.0,35.7667,35.7806,35.7529,35.7806,37100.0
2007-08-14 12:55:00,51.71,51.8,51.7,51.73,51400.0,35.7737,35.8359,35.7667,35.7875,51400.0
2007-08-14 13:00:00,51.74,51.76,51.68,51.69,44600.0,35.7944,35.8083,35.7529,35.7598,44600.0
2007-08-14 13:05:00,51.69,51.73,51.68,51.68,33700.0,35.7598,35.7875,35.7529,35.7529,33700.0
2007-08-14 13:10:00,51.68,51.69,51.63,51.67,39300.0,35.7529,35.7598,35.7183,35.746,39300.0
2007-08-14 13:15:00,51.67,51.67,51.55,51.57,139200.0,35.746,35.746,35.663,35.6768,139200.0
2007-08-14 13:20:00,51.58,51.59,51.46,51.5,66500.0,35.6837,35.6906,35.6007,35.6284,66500.0
2007-08-14 13:25:00,51.5,51.53,51.49,51.5,44400.0,35.6284,35.6491,35.6215,35.6284,44400.0
2007-08-14 13:30:00,51.51,51.63,51.49,51.6,83400.0,35.6353,35.7183,35.6215,35.6976,83400.0
2007-08-14 13:35:00,51.6,51.72,51.57,51.6,87600.0,35.6976,35.7806,35.6768,35.6976,87600.0
2007-08-14 13:40:00,51.6,51.6,51.5,51.51,29700.0,35.6976,35.6976,35.6284,35.6353,29700.0
2007-08-14 13:45:00,51.51,51.54,51.29,51.32,62600.0,35.6353,35.6561,35.4831,35.5039,62600.0
2007-08-14 13:50:00,51.31,51.37,51.23,51.35,67400.0,35.4969,35.5384,35.4416,35.5246,67400.0
2007-08-14 13:55:00,51.35,51.41,51.24,51.39,60800.0,35.5246,35.5661,35.4485,35.5523,60800.0
2007-08-14 14:00:00,51.39,51.39,51.23,51.31,110700.0,35.5523,35.5523,35.4416,35.4969,110700.0
2007-08-14 14:05:00,51.31,51.41,51.3,51.31,62400.0,35.4969,35.5661,35.49,35.4969,62400.0
2007-08-14 14:10:00,51.32,51.45,51.28,51.39,51900.0,35.5039,35.5938,35.4762,35.5523,51900.0
2007-08-14 14:15:00,51.4,51.45,51.32,51.43,49300.0,35.5592,35.5938,35.5039,35.58,49300.0
2007-08-14 14:20:00,51.44,51.52,51.39,51.46,50100.0,35.5869,35.6422,35.5523,35.6007,50100.0
2007-08-14 14:25:00,51.47,51.52,51.42,51.5,63500.0,35.6076,35.6422,35.573,35.6284,63500.0
2007-08-14 14:30:00,51.5,51.5,51.31,51.31,98300.0,35.6284,35.6284,35.4969,35.4969,98300.0
2007-08-14 14:35:00,51.3,51.5,51.3,51.43,92700.0,35.49,35.6284,35.49,35.58,92700.0
2007-08-14 14:40:00,51.45,51.5,51.22,51.23,125300.0,35.5938,35.6284,35.4347,35.4416,125300.0
2007-08-14 14:45:00,51.22,51.48,51.15,51.44,81500.0,35.4347,35.6145,35.3862,35.5869,81500.0
2007-08-14 14:50:00,51.45,51.53,51.44,51.52,78200.0,35.5938,35.6491,35.5869,35.6422,78200.0
2007-08-14 14:55:00,51.53,51.69,51.49,51.69,84900.0,35.6491,35.7598,35.6215,35.7598,84900.0
2007-08-14 15:00:00,51.7,51.76,51.67,51.71,101200.0,35.7667,35.8083,35.746,35.7737,101200.0
2007-08-14 15:05:00,51.7,51.75,51.62,51.62,64300.0,35.7667,35.8013,35.7114,35.7114,64300.0
2007-08-14 15:10:00,51.62,51.7,51.58,51.63,62600.0,35.7114,35.7667,35.6837,35.7183,62600.0
2007-08-14 15:15:00,51.63,51.69,51.58,51.6,55600.0,35.7183,35.7598,35.6837,35.6976,55600.0
2007-08-14 15:20:00,51.6,51.78,51.57,51.6,123500.0,35.6976,35.8221,35.6768,35.6976,123500.0
2007-08-14 15:25:00,51.61,51.74,51.57,51.57,94400.0,35.7045,35.7944,35.6768,35.6768,94400.0
2007-08-14 15:30:00,51.56,51.61,51.51,51.54,155600.0,35.6699,35.7045,35.6353,35.6561,155600.0
2007-08-14 15:35:00,51.53,51.59,51.5,51.51,116300.0,35.6491,35.6906,35.6284,35.6353,116300.0
2007-08-14 15:40:00,51.51,51.55,51.42,51.48,88700.0,35.6353,35.663,35.573,35.6145,88700.0
2007-08-14 15:45:00,51.48,51.64,51.47,51.63,219500.0,35.6145,35.7252,35.6076,35.7183,219500.0
2007-08-14 15:50:00,51.62,51.65,51.43,51.49,380000.0,35.7114,35.7322,35.58,35.6215,380000.0
2007-08-14 15:55:00,51.48,51.56,51.27,51.36,305700.0,35.6145,35.6699,35.4693,35.5315,305700.0
2007-08-15 09:30:00,51.0,51.29,50.91,51.1,293300.0,35.2825,35.4831,35.2202,35.3517,293300.0
2007-08-15 09:35:00,51.08,51.28,51.0,51.19,200200.0,35.3378,35.4762,35.2825,35.4139,200200.0
2007-08-15 09:40:00,51.2,51.31,51.09,51.31,285600.0,35.4208,35.4969,35.3447,35.4969,285600.0
2007-08-15 09:45:00,51.3,51.38,51.25,51.36,196000.0,35.49,35.5454,35.4554,35.5315,196000.0
2007-08-15 09:50:00,51.35,51.46,51.3,51.39,134000.0,35.5246,35.6007,35.49,35.5523,134000.0
2007-08-15 09:55:00,51.38,51.51,51.15,51.35,186100.0,35.5454,35.6353,35.3862,35.5246,186100.0
2007-08-15 10:00:00,51.35,51.44,51.19,51.22,173500.0,35.5246,35.5869,35.4139,35.4347,173500.0
2007-08-15 10:05:00,51.2,51.36,51.2,51.32,126200.0,35.4208,35.5315,35.4208,35.5039,126200.0
2007-08-15 10:10:00,51.31,51.31,51.11,51.12,145800.0,35.4969,35.4969,35.3586,35.3655,145800.0
2007-08-15 10:15:00,51.11,51.18,51.05,51.15,366600.0,35.3586,35.407,35.3171,35.3862,366600.0
2007-08-15 10:20:00,51.14,51.21,51.03,51.11,141000.0,35.3793,35.4278,35.3032,35.3586,141000.0
2007-08-15 10:25:00,51.12,51.26,51.05,51.23,178700.0,35.3655,35.4623,35.3171,35.4416,178700.0
2007-08-15 10:30:00,51.23,51.23,51.07,51.07,133600.0,35.4416,35.4416,35.3309,35.3309,133600.0
2007-08-15 10:35:00,51.08,51.08,50.85,50.86,135200.0,35.3378,35.3378,35.1787,35.1856,135200.0
2007-08-15 10:40:00,50.85,50.86,50.76,50.76,159400.0,35.1787,35.1856,35.1164,35.1164,159400.0
2007-08-15 10:45:00,50.76,50.83,50.6,50.79,185900.0,35.1164,35.1649,35.0058,35.1372,185900.0
2007-08-15 10:50:00,50.79,50.92,50.68,50.69,183400.0,35.1372,35.2271,35.0611,35.068,183400.0
2007-08-15 10:55:00,50.68,50.73,50.59,50.7,129100.0,35.0611,35.0957,34.9988,35.0749,129100.0
2007-08-15 11:00:00,50.71,50.81,50.69,50.76,99500.0,35.0819,35.151,35.068,35.1164,99500.0
2007-08-15 11:05:00,50.77,50.78,50.63,50.66,68700.0,35.1234,35.1303,35.0265,35.0473,68700.0
2007-08-15 11:10:00,50.67,50.8,50.67,50.78,61200.0,35.0542,35.1441,35.0542,35.1303,61200.0
2007-08-15 11:15:00,50.78,50.79,50.67,50.72,63300.0,35.1303,35.1372,35.0542,35.0888,63300.0
2007-08-15 11:20:00,50.72,50.75,50.7,50.72,39500.0,35.0888,35.1095,35.0749,35.0888,39500.0
2007-08-15 11:25:00,50.71,50.93,50.7,50.89,89200.0,35.0819,35.2341,35.0749,35.2064,89200.0
2007-08-15 11:30:00,50.88,50.97,50.85,50.85,86200.0,35.1995,35.2617,35.1787,35.1787,86200.0
2007-08-15 11:35:00,50.85,50.85,50.76,50.84,96000.0,35.1787,35.1787,35.1164,35.1718,96000.0
2007-08-15 11:40:00,50.83,50.88,50.72,50.76,72400.0,35.1649,35.1995,35.0888,35.1164,72400.0
2007-08-15 11:45:00,50.75,50.8,50.73,50.76,70700.0,35.1095,35.1441,35.0957,35.1164,70700.0
2007-08-15 11:50:00,50.75,50.82,50.73,50.8,80800.0,35.1095,35.158,35.0957,35.1441,80800.0
2007-08-15 11:55:00,50.79,50.87,50.75,50.78,72600.0,35.1372,35.1925,35.1095,35.1303,72600.0
2007-08-15 12:00:00,50.77,50.8,50.7,50.75,74800.0,35.1234,35.1441,35.0749,35.1095,74800.0
2007-08-15 12:05:00,50.75,50.92,50.73,50.85,80400.0,35.1095,35.2271,35.0957,35.1787,80400.0
2007-08-15 12:10:00,50.84,50.86,50.79,50.79,40000.0,35.1718,35.1856,35.1372,35.1372,40000.0
2007-08-15 12:15:00,50.79,50.99,50.79,50.91,81800.0,35.1372,35.2756,35.1372,35.2202,81800.0
2007-08-15 12:20:00,50.91,50.92,50.79,50.85,55100.0,35.2202,35.2271,35.1372,35.1787,55100.0
2007-08-15 12:25:00,50.86,50.94,50.81,50.86,82400.0,35.1856,35.241,35.151,35.1856,82400.0
2007-08-15 12:30:00,50.85,50.94,50.76,50.94,89900.0,35.1787,35.241,35.1164,35.241,89900.0
2007-08-15 12:35:00,50.93,51.0,50.88,51.0,63700.0,35.2341,35.2825,35.1995,35.2825,63700.0
2007-08-15 12:40:00,51.0,51.0,50.84,50.89,68600.0,35.2825,35.2825,35.1718,35.2064,68600.0
2007-08-15 12:45:00,50.89,51.16,50.88,51.04,145400.0,35.2064,35.3932,35.1995,35.3102,145400.0
2007-08-15 12:50:00,51.04,51.06,50.9,50.97,57100.0,35.3102,35.324,35.2133,35.2617,57100.0
2007-08-15 12:55:00,50.99,51.01,50.93,50.94,32000.0,35.2756,35.2894,35.2341,35.241,32000.0
2007-08-15 13:00:00,50.95,50.95,50.82,50.88,101800.0,35.2479,35.2479,35.158,35.1995,101800.0
2007-08-15 13:05:00,50.89,50.92,50.82,50.84,55900.0,35.2064,35.2271,35.158,35.1718,55900.0
2007-08-15 13:10:00,50.83,50.84,50.77,50.79,40000.0,35.1649,35.1718,35.1234,35.1372,40000.0
2007-08-15 13:15:00,50.77,50.87,50.75,50.85,69200.0,35.1234,35.1925,35.1095,35.1787,69200.0
2007-08-15 13:20:00,50.86,50.9,50.82,50.89,54600.0,35.1856,35.2133,35.158,35.2064,54600.0
2007-08-15 13:25:00,50.89,50.91,50.84,50.84,31800.0,35.2064,35.2202,35.1718,35.1718,31800.0
2007-08-15 13:30:00,50.85,50.99,50.84,50.97,89300.0,35.1787,35.2756,35.1718,35.2617,89300.0
2007-08-15 13:35:00,50.99,51.15,50.97,51.11,79500.0,35.2756,35.3862,35.2617,35.3586,79500.0
2007-08-15 13:40:00,51.11,51.27,51.05,51.18,99600.0,35.3586,35.4693,35.3171,35.407,99600.0
2007-08-15 13:45:00,51.18,51.18,51.01,51.16,92900.0,35.407,35.407,35.2894,35.3932,92900.0
2007-08-15 13:50:00,51.16,51.34,51.14,51.32,133600.0,35.3932,35.5177,35.3793,35.5039,133600.0
2007-08-15 13:55:00,51.33,51.33,51.11,51.11,90300.0,35.5108,35.5108,35.3586,35.3586,90300.0
2007-08-15 14:00:00,51.12,51.3,50.97,51.26,307000.0,35.3655,35.49,35.2617,35.4623,307000.0
2007-08-15 14:05:00,51.26,51.48,51.1,51.11,436200.0,35.4623,35.6145,35.3517,35.3586,436200.0
2007-08-15 14:10:00,51.11,51.12,50.98,51.03,189900.0,35.3586,35.3655,35.2686,35.3032,189900.0
2007-08-15 14:15:00,51.0,51.32,50.96,51.21,256500.0,35.2825,35.5039,35.2548,35.4278,256500.0
2007-08-15 14:20:00,51.22,51.3,51.17,51.25,86900.0,35.4347,35.49,35.4001,35.4554,86900.0
2007-08-15 14:25:00,51.25,51.47,51.19,51.4,224200.0,35.4554,35.6076,35.4139,35.5592,224200.0
2007-08-15 14:30:00,51.4,51.63,51.35,51.4,299300.0,35.5592,35.7183,35.5246,35.5592,299300.0
2007-08-15 14:35:00,51.41,51.6,51.35,51.53,244900.0,35.5661,35.6976,35.5246,35.6491,244900.0
2007-08-15 14:40:00,51.53,51.64,51.52,51.63,234800.0,35.6491,35.7252,35.6422,35.7183,234800.0
2007-08-15 14:45:00,51.63,51.63,51.37,51.43,220400.0,35.7183,35.7183,35.5384,35.58,220400.0
2007-08-15 14:50:00,51.42,51.6,51.34,51.55,221100.0,35.573,35.6976,35.5177,35.663,221100.0
2007-08-15 14:55:00,51.56,51.61,51.33,51.35,272100.0,35.6699,35.7045,35.5108,35.5246,272100.0
2007-08-15 15:00:00,51.36,51.52,51.22,51.32,219900.0,35.5315,35.6422,35.4347,35.5039,219900.0
2007-08-15 15:05:00,51.31,51.44,51.29,51.33,243800.0,35.4969,35.5869,35.4831,35.5108,243800.0
2007-08-15 15:10:00,51.36,51.4,51.19,51.25,197700.0,35.5315,35.5592,35.4139,35.4554,197700.0
2007-08-15 15:15:00,51.25,51.25,51.03,51.25,218800.0,35.4554,35.4554,35.3032,35.4554,218800.0
2007-08-15 15:20:00,51.25,51.3,51.16,51.18,242100.0,35.4554,35.49,35.3932,35.407,242100.0
2007-08-15 15:25:00,51.19,51.28,50.96,51.02,170100.0,35.4139,35.4762,35.2548,35.2963,170100.0
2007-08-15 15:30:00,51.04,51.2,50.8,50.95,230100.0,35.3102,35.4208,35.1441,35.2479,230100.0
2007-08-15 15:35:00,50.97,51.65,50.97,51.1,346400.0,35.2617,35.7322,35.2617,35.3517,346400.0
2007-08-15 15:40:00,51.11,51.16,50.98,51.14,354900.0,35.3586,35.3932,35.2686,35.3793,354900.0
2007-08-15 15:45:00,51.13,51.23,50.85,51.08,355100.0,35.3724,35.4416,35.1787,35.3378,355100.0
2007-08-15 15:50:00,51.08,51.08,50.71,50.81,635200.0,35.3378,35.3378,35.0819,35.151,635200.0
2007-08-15 15:55:00,50.81,50.88,50.49,50.59,799100.0,35.151,35.1995,34.9297,34.9988,799100.0
2007-08-16 09:30:00,49.48,50.0,49.42,49.76,768000.0,34.2309,34.5907,34.1894,34.4246,768000.0
2007-08-16 09:35:00,49.76,50.01,49.45,49.92,449200.0,34.4246,34.5976,34.2102,34.5353,449200.0
2007-08-16 09:40:00,49.94,49.95,49.57,49.75,356400.0,34.5492,34.5561,34.2932,34.4177,356400.0
2007-08-16 09:45:00,49.76,49.86,49.13,49.17,411800.0,34.4246,34.4938,33.9888,34.0165,411800.0
2007-08-16 09:50:00,49.14,49.48,49.01,49.03,463800.0,33.9957,34.2309,33.9058,33.9196,463800.0
2007-08-16 09:55:00,49.07,49.15,48.6,48.8,585400.0,33.9473,34.0026,33.6221,33.7605,585400.0
2007-08-16 10:00:00,48.81,48.91,48.54,48.81,354700.0,33.7674,33.8366,33.5806,33.7674,354700.0
2007-08-16 10:05:00,48.82,49.26,48.81,49.18,274500.0,33.7743,34.0787,33.7674,34.0234,274500.0
2007-08-16 10:10:00,49.18,49.25,49.05,49.1,166300.0,34.0234,34.0718,33.9334,33.968,166300.0
2007-08-16 10:15:00,49.1,49.26,49.07,49.09,159400.0,33.968,34.0787,33.9473,33.9611,159400.0
2007-08-16 10:20:00,49.09,49.23,49.08,49.2,239600.0,33.9611,34.058,33.9542,34.0372,239600.0
2007-08-16 10:25:00,49.21,49.25,49.1,49.24,382500.0,34.0441,34.0718,33.968,34.0649,382500.0
2007-08-16 10:30:00,49.23,49.49,49.22,49.39,180100.0,34.058,34.2378,34.0511,34.1687,180100.0
2007-08-16 10:35:00,49.39,49.59,49.37,49.45,188500.0,34.1687,34.307,34.1548,34.2102,188500.0
2007-08-16 10:40:00,49.44,49.45,49.22,49.35,183700.0,34.2032,34.2102,34.0511,34.141,183700.0
2007-08-16 10:45:00,49.35,49.5,49.22,49.23,108200.0,34.141,34.2448,34.0511,34.058,108200.0
2007-08-16 10:50:00,49.24,49.46,49.23,49.29,150800.0,34.0649,34.2171,34.058,34.0995,150800.0
2007-08-16 10:55:00,49.3,49.5,49.27,49.36,129900.0,34.1064,34.2448,34.0856,34.1479,129900.0
2007-08-16 11:00:00,49.35,49.5,49.32,49.5,121200.0,34.141,34.2448,34.1202,34.2448,121200.0
2007-08-16 11:05:00,49.5,49.68,49.45,49.63,143400.0,34.2448,34.3693,34.2102,34.3347,143400.0
2007-08-16 11:10:00,49.66,49.75,49.45,49.47,118200.0,34.3554,34.4177,34.2102,34.224,118200.0
2007-08-16 11:15:00,49.47,49.48,49.36,49.36,128100.0,34.224,34.2309,34.1479,34.1479,128100.0
2007-08-16 11:20:00,49.35,49.39,49.3,49.37,102200.0,34.141,34.1687,34.1064,34.1548,102200.0
2007-08-16 11:25:00,49.37,49.42,49.33,49.34,84000.0,34.1548,34.1894,34.1271,34.1341,84000.0
2007-08-16 11:30:00,49.34,49.36,49.08,49.09,121300.0,34.1341,34.1479,33.9542,33.9611,121300.0
2007-08-16 11:35:00,49.09,49.15,48.89,49.1,212400.0,33.9611,34.0026,33.8228,33.968,212400.0
2007-08-16 11:40:00,49.1,49.1,48.88,49.0,179900.0,33.968,33.968,33.8158,33.8989,179900.0
2007-08-16 11:45:00,49.0,49.03,48.9,48.92,163100.0,33.8989,33.9196,33.8297,33.8435,163100.0
2007-08-16 11:50:00,48.92,49.15,48.91,49.15,122000.0,33.8435,34.0026,33.8366,34.0026,122000.0
2007-08-16 11:55:00,49.15,49.22,48.94,48.94,96400.0,34.0026,34.0511,33.8573,33.8573,96400.0
2007-08-16 12:00:00,48.95,49.15,48.9,49.11,172500.0,33.8643,34.0026,33.8297,33.975,172500.0
2007-08-16 12:05:00,49.11,49.13,48.9,48.92,118600.0,33.975,33.9888,33.8297,33.8435,118600.0
2007-08-16 12:10:00,48.91,49.35,48.9,49.32,156200.0,33.8366,34.141,33.8297,34.1202,156200.0
2007-08-16 12:15:00,49.31,49.41,49.14,49.22,128300.0,34.1133,34.1825,33.9957,34.0511,128300.0
2007-08-16 12:20:00,49.22,49.41,49.0,49.05,171600.0,34.0511,34.1825,33.8989,33.9334,171600.0
2007-08-16 12:25:00,49.05,49.62,48.92,49.0,119700.0,33.9334,34.3278,33.8435,33.8989,119700.0
2007-08-16 12:30:00,48.99,49.1,48.98,49.05,80700.0,33.8919,33.968,33.885,33.9334,80700.0
2007-08-16 12:35:00,49.05,49.1,48.95,49.02,108300.0,33.9334,33.968,33.8643,33.9127,108300.0
2007-08-16 12:40:00,49.02,49.1,48.89,48.94,129100.0,33.9127,33.968,33.8228,33.8573,129100.0
2007-08-16 12:45:00,48.94,48.95,48.8,48.8,198100.0,33.8573,33.8643,33.7605,33.7605,198100.0
2007-08-16 12:50:00,48.8,48.85,48.75,48.8,111400.0,33.7605,33.7951,33.7259,33.7605,111400.0
2007-08-16 12:55:00,48.81,48.82,48.6,48.65,155600.0,33.7674,33.7743,33.6221,33.6567,155600.0
2007-08-16 13:00:00,48.65,48.7,48.55,48.64,156600.0,33.6567,33.6913,33.5875,33.6498,156600.0
2007-08-16 13:05:00,48.64,48.95,48.61,48.95,181900.0,33.6498,33.8643,33.629,33.8643,181900.0
2007-08-16 13:10:00,48.94,48.97,48.82,48.97,86900.0,33.8573,33.8781,33.7743,33.8781,86900.0
2007-08-16 13:15:00,48.96,49.03,48.8,49.03,138500.0,33.8712,33.9196,33.7605,33.9196,138500.0
2007-08-16 13:20:00,49.01,49.03,48.66,48.71,145900.0,33.9058,33.9196,33.6636,33.6982,145900.0
2007-08-16 13:25:00,48.7,48.9,48.6,48.9,110800.0,33.6913,33.8297,33.6221,33.8297,110800.0
2007-08-16 13:30:00,48.9,48.99,48.78,48.84,149100.0,33.8297,33.8919,33.7467,33.7882,149100.0
2007-08-16 13:35:00,48.83,49.08,48.83,49.04,146800.0,33.7812,33.9542,33.7812,33.9265,146800.0
2007-08-16 13:40:00,49.05,49.17,48.92,48.98,181100.0,33.9334,34.0165,33.8435,33.885,181100.0
2007-08-16 13:45:00,48.95,48.96,48.59,48.7,202200.0,33.8643,33.8712,33.6152,33.6913,202200.0
2007-08-16 13:50:00,48.69,48.88,48.69,48.74,72200.0,33.6844,33.8158,33.6844,33.719,72200.0
2007-08-16 13:55:00,48.74,49.01,48.64,48.74,159000.0,33.719,33.9058,33.6498,33.719,159000.0
2007-08-16 14:00:00,48.73,48.92,48.62,48.88,111500.0,33.7121,33.8435,33.636,33.8158,111500.0
2007-08-16 14:05:00,48.88,48.96,48.62,48.67,119000.0,33.8158,33.8712,33.636,33.6706,119000.0
2007-08-16 14:10:00,48.66,48.9,48.66,48.88,195000.0,33.6636,33.8297,33.6636,33.8158,195000.0
2007-08-16 14:15:00,48.9,49.11,48.85,49.05,248000.0,33.8297,33.975,33.7951,33.9334,248000.0
2007-08-16 14:20:00,49.04,49.05,48.72,48.8,132100.0,33.9265,33.9334,33.7051,33.7605,132100.0
2007-08-16 14:25:00,48.79,48.89,48.68,48.71,142300.0,33.7536,33.8228,33.6775,33.6982,142300.0
2007-08-16 14:30:00,48.72,48.73,48.55,48.72,143700.0,33.7051,33.7121,33.5875,33.7051,143700.0
2007-08-16 14:35:00,48.72,48.76,48.59,48.73,114200.0,33.7051,33.7328,33.6152,33.7121,114200.0
2007-08-16 14:40:00,48.72,48.78,48.65,48.75,140300.0,33.7051,33.7467,33.6567,33.7259,140300.0
2007-08-16 14:45:00,48.75,49.03,48.67,48.88,193900.0,33.7259,33.9196,33.6706,33.8158,193900.0
2007-08-16 14:50:00,48.88,49.06,48.83,48.93,146200.0,33.8158,33.9404,33.7812,33.8504,146200.0
2007-08-16 14:55:00,48.94,49.04,48.9,49.02,179200.0,33.8573,33.9265,33.8297,33.9127,179200.0
2007-08-16 15:00:00,49.01,49.06,48.86,48.93,224900.0,33.9058,33.9404,33.802,33.8504,224900.0
2007-08-16 15:05:00,48.93,48.97,48.69,48.69,211300.0,33.8504,33.8781,33.6844,33.6844,211300.0
2007-08-16 15:10:00,48.68,48.75,48.6,48.68,240900.0,33.6775,33.7259,33.6221,33.6775,240900.0
2007-08-16 15:15:00,48.68,48.9,48.65,48.83,227700.0,33.6775,33.8297,33.6567,33.7812,227700.0
2007-08-16 15:20:00,48.79,48.87,48.75,48.79,153800.0,33.7536,33.8089,33.7259,33.7536,153800.0
2007-08-16 15:25:00,48.79,49.0,48.74,48.98,169800.0,33.7536,33.8989,33.719,33.885,169800.0
2007-08-16 15:30:00,48.98,49.01,48.86,48.92,251000.0,33.885,33.9058,33.802,33.8435,251000.0
2007-08-16 15:35:00,48.92,49.07,48.92,48.96,373800.0,33.8435,33.9473,33.8435,33.8712,373800.0
2007-08-16 15:40:00,48.97,49.05,48.9,49.02,330000.0,33.8781,33.9334,33.8297,33.9127,330000.0
2007-08-16 15:45:00,49.02,49.2,48.95,49.11,330800.0,33.9127,34.0372,33.8643,33.975,330800.0
2007-08-16 15:50:00,49.11,49.3,49.03,49.3,353900.0,33.975,34.1064,33.9196,34.1064,353900.0
2007-08-16 15:55:00,49.3,49.54,49.29,49.5,560800.0,34.1064,34.2724,34.0995,34.2448,560800.0
2007-08-17 09:30:00,49.64,49.95,49.45,49.63,1296100.0,34.3416,34.5561,34.2102,34.3347,1296100.0
2007-08-17 09:35:00,49.63,49.93,49.6,49.74,355300.0,34.3347,34.5422,34.3139,34.4108,355300.0
2007-08-17 09:40:00,49.74,49.74,49.05,49.43,317900.0,34.4108,34.4108,33.9334,34.1963,317900.0
2007-08-17 09:45:00,49.43,49.45,48.99,49.03,300600.0,34.1963,34.2102,33.8919,33.9196,300600.0
2007-08-17 09:50:00,49.01,49.1,48.65,48.89,263000.0,33.9058,33.968,33.6567,33.8228,263000.0
2007-08-17 09:55:00,48.87,49.05,48.5,48.76,232800.0,33.8089,33.9334,33.5529,33.7328,232800.0
2007-08-17 10:00:00,48.77,48.97,48.62,48.89,244600.0,33.7397,33.8781,33.636,33.8228,244600.0
2007-08-17 10:05:00,48.9,49.13,48.85,48.92,202400.0,33.8297,33.9888,33.7951,33.8435,202400.0
2007-08-17 10:10:00,48.92,48.98,48.7,48.78,219600.0,33.8435,33.885,33.6913,33.7467,219600.0
2007-08-17 10:15:00,48.81,48.83,48.55,48.62,142400.0,33.7674,33.7812,33.5875,33.636,142400.0
2007-08-17 10:20:00,48.61,48.69,48.54,48.55,136000.0,33.629,33.6844,33.5806,33.5875,136000.0
2007-08-17 10:25:00,48.55,48.6,48.35,48.45,217000.0,33.5875,33.6221,33.4492,33.5184,217000.0
2007-08-17 10:30:00,48.44,48.6,48.36,48.39,209100.0,33.5114,33.6221,33.4561,33.4768,209100.0
2007-08-17 10:35:00,48.4,48.6,48.39,48.46,113000.0,33.4838,33.6221,33.4768,33.5253,113000.0
2007-08-17 10:40:00,48.47,48.53,48.3,48.42,192700.0,33.5322,33.5737,33.4146,33.4976,192700.0
2007-08-17 10:45:00,48.42,48.67,48.42,48.51,155800.0,33.4976,33.6706,33.4976,33.5599,155800.0
2007-08-17 10:50:00,48.51,48.68,48.45,48.47,199200.0,33.5599,33.6775,33.5184,33.5322,199200.0
2007-08-17 10:55:00,48.48,48.68,48.46,48.55,143800.0,33.5391,33.6775,33.5253,33.5875,143800.0
2007-08-17 11:00:00,48.54,48.7,48.52,48.56,142100.0,33.5806,33.6913,33.5668,33.5945,142100.0
2007-08-17 11:05:00,48.56,48.56,48.42,48.43,171300.0,33.5945,33.5945,33.4976,33.5045,171300.0
2007-08-17 11:10:00,48.43,48.59,48.4,48.53,130700.0,33.5045,33.6152,33.4838,33.5737,130700.0
2007-08-17 11:15:00,48.52,48.57,48.45,48.49,151300.0,33.5668,33.6014,33.5184,33.546,151300.0
2007-08-17 11:20:00,48.49,48.56,48.4,48.52,168000.0,33.546,33.5945,33.4838,33.5668,168000.0
2007-08-17 11:25:00,48.53,48.61,48.46,48.56,183900.0,33.5737,33.629,33.5253,33.5945,183900.0
2007-08-17 11:30:00,48.56,48.59,48.47,48.59,103100.0,33.5945,33.6152,33.5322,33.6152,103100.0
2007-08-17 11:35:00,48.58,48.79,48.57,48.71,162000.0,33.6083,33.7536,33.6014,33.6982,162000.0
2007-08-17 11:40:00,48.72,48.89,48.66,48.88,158900.0,33.7051,33.8228,33.6636,33.8158,158900.0
2007-08-17 11:45:00,48.88,48.91,48.75,48.81,102600.0,33.8158,33.8366,33.7259,33.7674,102600.0
2007-08-17 11:50:00,48.81,49.06,48.81,49.06,257700.0,33.7674,33.9404,33.7674,33.9404,257700.0
2007-08-17 11:55:00,49.05,49.4,49.04,49.2,427500.0,33.9334,34.1756,33.9265,34.0372,427500.0
2007-08-17 12:00:00,49.2,49.38,49.19,49.28,311500.0,34.0372,34.1617,34.0303,34.0926,311500.0
2007-08-17 12:05:00,49.28,49.34,49.14,49.24,219200.0,34.0926,34.1341,33.9957,34.0649,219200.0
2007-08-17 12:10:00,49.24,49.41,49.18,49.41,210800.0,34.0649,34.1825,34.0234,34.1825,210800.0
2007-08-17 12:15:00,49.41,50.0,49.39,49.87,614500.0,34.1825,34.5907,34.1687,34.5007,614500.0
2007-08-17 12:20:00,49.86,49.9,49.75,49.79,276300.0,34.4938,34.5215,34.4177,34.4454,276300.0
2007-08-17 12:25:00,49.79,49.82,49.63,49.66,134800.0,34.4454,34.4661,34.3347,34.3554,134800.0
2007-08-17 12:30:00,49.67,49.87,49.65,49.85,215000.0,34.3624,34.5007,34.3485,34.4869,215000.0
2007-08-17 12:35:00,49.85,49.9,49.63,49.63,124200.0,34.4869,34.5215,34.3347,34.3347,124200.0
2007-08-17 12:40:00,49.63,49.75,49.59,49.6,113500.0,34.3347,34.4177,34.307,34.3139,113500.0
2007-08-17 12:45:00,49.59,49.71,49.55,49.63,166400.0,34.307,34.39,34.2793,34.3347,166400.0
2007-08-17 12:50:00,49.62,49.72,49.6,49.69,115900.0,34.3278,34.397,34.3139,34.3762,115900.0
2007-08-17 12:55:00,49.7,49.79,49.66,49.75,139800.0,34.3831,34.4454,34.3554,34.4177,139800.0
2007-08-17 13:00:00,49.73,49.9,49.72,49.9,122400.0,34.4039,34.5215,34.397,34.5215,122400.0
2007-08-17 13:05:00,49.87,49.89,49.73,49.83,165900.0,34.5007,34.5146,34.4039,34.4731,165900.0
2007-08-17 13:10:00,49.82,50.0,49.8,49.95,145400.0,34.4661,34.5907,34.4523,34.5561,145400.0
2007-08-17 13:15:00,49.95,50.01,49.92,49.98,166600.0,34.5561,34.5976,34.5353,34.5768,166600.0
2007-08-17 13:20:00,49.99,50.05,49.97,50.03,264700.0,34.5837,34.6253,34.5699,34.6114,264700.0
2007-08-17 13:25:00,50.03,50.05,49.98,50.04,261100.0,34.6114,34.6253,34.5768,34.6183,261100.0
2007-08-17 13:30:00,50.03,50.05,49.97,50.01,161600.0,34.6114,34.6253,34.5699,34.5976,161600.0
2007-08-17 13:35:00,50.01,50.02,49.92,49.92,127900.0,34.5976,34.6045,34.5353,34.5353,127900.0
2007-08-17 13:40:00,49.91,49.99,49.84,49.97,212400.0,34.5284,34.5837,34.48,34.5699,212400.0
2007-08-17 13:45:00,49.98,50.0,49.95,49.96,125500.0,34.5768,34.5907,34.5561,34.563,125500.0
2007-08-17 13:50:00,49.96,50.04,49.95,50.02,182700.0,34.563,34.6183,34.5561,34.6045,182700.0
2007-08-17 13:55:00,50.02,50.04,49.99,50.01,125500.0,34.6045,34.6183,34.5837,34.5976,125500.0
2007-08-17 14:00:00,50.01,50.05,49.97,50.02,138500.0,34.5976,34.6253,34.5699,34.6045,138500.0
2007-08-17 14:05:00,50.01,50.04,49.92,49.96,127400.0,34.5976,34.6183,34.5353,34.563,127400.0
2007-08-17 14:10:00,49.96,50.0,49.94,49.97,167700.0,34.563,34.5907,34.5492,34.5699,167700.0
2007-08-17 14:15:00,49.97,50.1,49.97,50.03,188500.0,34.5699,34.6598,34.5699,34.6114,188500.0
2007-08-17 14:20:00,50.04,50.08,50.01,50.03,210200.0,34.6183,34.646,34.5976,34.6114,210200.0
2007-08-17 14:25:00,50.03,50.08,50.0,50.02,92500.0,34.6114,34.646,34.5907,34.6045,92500.0
2007-08-17 14:30:00,50.02,50.02,49.95,49.99,122800.0,34.6045,34.6045,34.5561,34.5837,122800.0
2007-08-17 14:35:00,49.99,49.99,49.89,49.9,139600.0,34.5837,34.5837,34.5146,34.5215,139600.0
2007-08-17 14:40:00,49.9,49.99,49.88,49.96,105000.0,34.5215,34.5837,34.5076,34.563,105000.0
2007-08-17 14:45:00,49.97,49.98,49.87,49.9,159800.0,34.5699,34.5768,34.5007,34.5215,159800.0
2007-08-17 14:50:00,49.89,49.95,49.87,49.9,92300.0,34.5146,34.5561,34.5007,34.5215,92300.0
2007-08-17 14:55:00,49.89,49.9,49.78,49.81,158900.0,34.5146,34.5215,34.4385,34.4592,158900.0
2007-08-17 15:00:00,49.8,49.97,49.78,49.96,117000.0,34.4523,34.5699,34.4385,34.563,117000.0
2007-08-17 15:05:00,49.96,49.99,49.92,49.98,126600.0,34.563,34.5837,34.5353,34.5768,126600.0
2007-08-17 15:10:00,49.98,49.98,49.89,49.96,121400.0,34.5768,34.5768,34.5146,34.563,121400.0
2007-08-17 15:15:00,49.97,50.03,49.94,50.02,156600.0,34.5699,34.6114,34.5492,34.6045,156600.0
2007-08-17 15:20:00,50.02,50.05,49.97,50.01,156700.0,34.6045,34.6253,34.5699,34.5976,156700.0
2007-08-17 15:25:00,50.03,50.03,49.92,49.98,131200.0,34.6114,34.6114,34.5353,34.5768,131200.0
2007-08-17 15:30:00,49.99,50.06,49.95,50.01,196400.0,34.5837,34.6322,34.5561,34.5976,196400.0
2007-08-17 15:35:00,50.02,50.06,50.01,50.04,183400.0,34.6045,34.6322,34.5976,34.6183,183400.0
2007-08-17 15:40:00,50.05,50.05,49.95,49.98,432300.0,34.6253,34.6253,34.5561,34.5768,432300.0
2007-08-17 15:45:00,49.99,50.02,49.92,49.98,225400.0,34.5837,34.6045,34.5353,34.5768,225400.0
2007-08-17 15:50:00,49.99,50.05,49.98,50.05,339800.0,34.5837,34.6253,34.5768,34.6253,339800.0
2007-08-17 15:55:00,50.05,50.08,50.02,50.05,498100.0,34.6253,34.646,34.6045,34.6253,498100.0
2007-08-20 09:30:00,49.86,50.14,49.6,50.14,320500.0,34.4938,34.6875,34.3139,34.6875,320500.0
2007-08-20 09:35:00,50.12,50.21,49.93,50.14,212200.0,34.6737,34.7359,34.5422,34.6875,212200.0
2007-08-20 09:40:00,50.14,50.2,50.01,50.1,233300.0,34.6875,34.729,34.5976,34.6598,233300.0
2007-08-20 09:45:00,50.11,50.25,49.95,50.12,195600.0,34.6668,34.7636,34.5561,34.6737,195600.0
2007-08-20 09:50:00,50.12,50.51,50.1,50.45,255400.0,34.6737,34.9435,34.6598,34.902,255400.0
2007-08-20 09:55:00,50.45,50.48,50.19,50.23,164700.0,34.902,34.9227,34.7221,34.7498,164700.0
2007-08-20 10:00:00,50.21,50.47,50.16,50.2,288800.0,34.7359,34.9158,34.7014,34.729,288800.0
2007-08-20 10:05:00,50.19,50.19,50.0,50.01,108700.0,34.7221,34.7221,34.5907,34.5976,108700.0
2007-08-20 10:10:00,50.01,50.03,49.89,49.91,127500.0,34.5976,34.6114,34.5146,34.5284,127500.0
2007-08-20 10:15:00,49.92,49.99,49.89,49.94,92700.0,34.5353,34.5837,34.5146,34.5492,92700.0
2007-08-20 10:20:00,49.93,49.95,49.8,49.82,74600.0,34.5422,34.5561,34.4523,34.4661,74600.0
2007-08-20 10:25:00,49.82,49.91,49.8,49.81,88400.0,34.4661,34.5284,34.4523,34.4592,88400.0
2007-08-20 10:30:00,49.81,49.82,49.67,49.7,134300.0,34.4592,34.4661,34.3624,34.3831,134300.0
2007-08-20 10:35:00,49.69,49.7,49.57,49.58,137700.0,34.3762,34.3831,34.2932,34.3001,137700.0
2007-08-20 10:40:00,49.58,49.6,49.55,49.58,91200.0,34.3001,34.3139,34.2793,34.3001,91200.0
2007-08-20 10:45:00,49.59,49.59,49.44,49.45,116200.0,34.307,34.307,34.2032,34.2102,116200.0
2007-08-20 10:50:00,49.45,49.59,49.44,49.59,89800.0,34.2102,34.307,34.2032,34.307,89800.0
2007-08-20 10:55:00,49.59,49.63,49.53,49.59,33100.0,34.307,34.3347,34.2655,34.307,33100.0
2007-08-20 11:00:00,49.6,49.71,49.53,49.7,106700.0,34.3139,34.39,34.2655,34.3831,106700.0
2007-08-20 11:05:00,49.69,49.96,49.66,49.88,221100.0,34.3762,34.563,34.3554,34.5076,221100.0
2007-08-20 11:10:00,49.87,49.87,49.68,49.69,126700.0,34.5007,34.5007,34.3693,34.3762,126700.0
2007-08-20 11:15:00,49.69,49.7,49.5,49.5,66000.0,34.3762,34.3831,34.2448,34.2448,66000.0
2007-08-20 11:20:00,49.5,49.54,49.49,49.51,61900.0,34.2448,34.2724,34.2378,34.2517,61900.0
2007-08-20 11:25:00,49.52,49.52,49.29,49.4,145900.0,34.2586,34.2586,34.0995,34.1756,145900.0
2007-08-20 11:30:00,49.4,49.44,49.34,49.42,73700.0,34.1756,34.2032,34.1341,34.1894,73700.0
2007-08-20 11:35:00,49.42,49.54,49.4,49.54,84500.0,34.1894,34.2724,34.1756,34.2724,84500.0
2007-08-20 11:40:00,49.53,49.63,49.51,49.59,45800.0,34.2655,34.3347,34.2517,34.307,45800.0
2007-08-20 11:45:00,49.59,49.59,49.5,49.53,66200.0,34.307,34.307,34.2448,34.2655,66200.0
2007-08-20 11:50:00,49.52,49.56,49.45,49.5,82400.0,34.2586,34.2863,34.2102,34.2448,82400.0
2007-08-20 11:55:00,49.5,49.56,49.46,49.51,55900.0,34.2448,34.2863,34.2171,34.2517,55900.0
2007-08-20 12:00:00,49.51,49.56,49.5,49.53,29100.0,34.2517,34.2863,34.2448,34.2655,29100.0
2007-08-20 12:05:00,49.53,49.62,49.53,49.59,47200.0,34.2655,34.3278,34.2655,34.307,47200.0
2007-08-20 12:10:00,49.58,49.6,49.49,49.51,85600.0,34.3001,34.3139,34.2378,34.2517,85600.0
2007-08-20 12:15:00,49.52,49.62,49.51,49.56,70100.0,34.2586,34.3278,34.2517,34.2863,70100.0
2007-08-20 12:20:00,49.57,49.57,49.52,49.53,47600.0,34.2932,34.2932,34.2586,34.2655,47600.0
2007-08-20 12:25:00,49.55,49.55,49.5,49.51,101500.0,34.2793,34.2793,34.2448,34.2517,101500.0
2007-08-20 12:30:00,49.51,49.55,49.49,49.54,83600.0,34.2517,34.2793,34.2378,34.2724,83600.0
2007-08-20 12:35:00,49.53,49.54,49.41,49.45,92400.0,34.2655,34.2724,34.1825,34.2102,92400.0
2007-08-20 12:40:00,49.45,49.46,49.35,49.39,74200.0,34.2102,34.2171,34.141,34.1687,74200.0
2007-08-20 12:45:00,49.4,49.54,49.4,49.51,117300.0,34.1756,34.2724,34.1756,34.2517,117300.0
2007-08-20 12:50:00,49.5,49.51,49.32,49.33,69000.0,34.2448,34.2517,34.1202,34.1271,69000.0
2007-08-20 12:55:00,49.33,49.36,49.31,49.34,83400.0,34.1271,34.1479,34.1133,34.1341,83400.0
2007-08-20 13:00:00,49.35,49.35,49.0,49.33,154900.0,34.141,34.141,33.8989,34.1271,154900.0
2007-08-20 13:05:00,49.33,49.39,49.3,49.38,79300.0,34.1271,34.1687,34.1064,34.1617,79300.0
2007-08-20 13:10:00,49.37,49.42,49.29,49.4,57800.0,34.1548,34.1894,34.0995,34.1756,57800.0
2007-08-20 13:15:00,49.36,49.44,49.25,49.29,53900.0,34.1479,34.2032,34.0718,34.0995,53900.0
2007-08-20 13:20:00,49.3,49.32,49.2,49.31,80800.0,34.1064,34.1202,34.0372,34.1133,80800.0
2007-08-20 13:25:00,49.32,49.37,49.3,49.31,24500.0,34.1202,34.1548,34.1064,34.1133,24500.0
2007-08-20 13:30:00,49.32,49.35,49.29,49.29,39900.0,34.1202,34.141,34.0995,34.0995,39900.0
2007-08-20 13:35:00,49.29,49.31,49.26,49.28,73800.0,34.0995,34.1133,34.0787,34.0926,73800.0
2007-08-20 13:40:00,49.27,49.3,49.25,49.3,92400.0,34.0856,34.1064,34.0718,34.1064,92400.0
2007-08-20 13:45:00,49.31,49.38,49.28,49.37,66700.0,34.1133,34.1617,34.0926,34.1548,66700.0
2007-08-20 13:50:00,49.38,49.38,49.25,49.27,40900.0,34.1617,34.1617,34.0718,34.0856,40900.0
2007-08-20 13:55:00,49.27,49.28,49.23,49.25,92300.0,34.0856,34.0926,34.058,34.0718,92300.0
2007-08-20 14:00:00,49.25,49.28,49.18,49.27,90500.0,34.0718,34.0926,34.0234,34.0856,90500.0
2007-08-20 14:05:00,49.26,49.28,49.23,49.23,23700.0,34.0787,34.0926,34.058,34.058,23700.0
2007-08-20 14:10:00,49.22,49.25,49.17,49.19,38500.0,34.0511,34.0718,34.0165,34.0303,38500.0
2007-08-20 14:15:00,49.19,49.2,49.15,49.18,50300.0,34.0303,34.0372,34.0026,34.0234,50300.0
2007-08-20 14:20:00,49.19,49.35,49.18,49.32,65600.0,34.0303,34.141,34.0234,34.1202,65600.0
2007-08-20 14:25:00,49.32,49.45,49.28,49.44,75900.0,34.1202,34.2102,34.0926,34.2032,75900.0
2007-08-20 14:30:00,49.44,49.44,49.34,49.34,48500.0,34.2032,34.2032,34.1341,34.1341,48500.0
2007-08-20 14:35:00,49.33,49.38,49.29,49.29,77400.0,34.1271,34.1617,34.0995,34.0995,77400.0
2007-08-20 14:40:00,49.29,49.33,49.21,49.31,66500.0,34.0995,34.1271,34.0441,34.1133,66500.0
2007-08-20 14:45:00,49.31,49.38,49.3,49.34,42400.0,34.1133,34.1617,34.1064,34.1341,42400.0
2007-08-20 14:50:00,49.35,49.36,49.26,49.35,183800.0,34.141,34.1479,34.0787,34.141,183800.0
2007-08-20 14:55:00,49.35,49.49,49.35,49.49,119900.0,34.141,34.2378,34.141,34.2378,119900.0
2007-08-20 15:00:00,49.49,49.64,49.49,49.5,151500.0,34.2378,34.3416,34.2378,34.2448,151500.0
2007-08-20 15:05:00,49.5,49.71,49.5,49.71,141300.0,34.2448,34.39,34.2448,34.39,141300.0
2007-08-20 15:10:00,49.71,49.82,49.63,49.78,206800.0,34.39,34.4661,34.3347,34.4385,206800.0
2007-08-20 15:15:00,49.78,49.79,49.69,49.72,109600.0,34.4385,34.4454,34.3762,34.397,109600.0
2007-08-20 15:20:00,49.71,49.86,49.7,49.78,149300.0,34.39,34.4938,34.3831,34.4385,149300.0
2007-08-20 15:25:00,49.79,49.8,49.7,49.75,88400.0,34.4454,34.4523,34.3831,34.4177,88400.0
2007-08-20 15:30:00,49.75,49.78,49.62,49.78,122300.0,34.4177,34.4385,34.3278,34.4385,122300.0
2007-08-20 15:35:00,49.78,49.8,49.66,49.73,89500.0,34.4385,34.4523,34.3554,34.4039,89500.0
2007-08-20 15:40:00,49.73,49.76,49.7,49.75,81000.0,34.4039,34.4246,34.3831,34.4177,81000.0
2007-08-20 15:45:00,49.75,49.79,49.75,49.79,126700.0,34.4177,34.4454,34.4177,34.4454,126700.0
2007-08-20 15:50:00,49.79,49.8,49.75,49.76,149700.0,34.4454,34.4523,34.4177,34.4246,149700.0
2007-08-20 15:55:00,49.76,49.79,49.69,49.78,140600.0,34.4246,34.4454,34.3762,34.4385,140600.0
2007-08-21 09:30:00,49.31,49.77,49.25,49.67,157100.0,34.1133,34.4315,34.0718,34.3624,157100.0
2007-08-21 09:35:00,49.66,49.76,49.5,49.76,97900.0,34.3554,34.4246,34.2448,34.4246,97900.0
2007-08-21 09:40:00,49.78,49.88,49.62,49.71,88200.0,34.4385,34.5076,34.3278,34.39,88200.0
2007-08-21 09:45:00,49.72,49.93,49.63,49.8,121600.0,34.397,34.5422,34.3347,34.4523,121600.0
2007-08-21 09:50:00,49.81,49.98,49.71,49.8,73500.0,34.4592,34.5768,34.39,34.4523,73500.0
2007-08-21 09:55:00,49.8,49.83,49.56,49.62,91700.0,34.4523,34.4731,34.2863,34.3278,91700.0
2007-08-21 10:00:00,49.61,49.61,49.44,49.47,72800.0,34.3209,34.3209,34.2032,34.224,72800.0
2007-08-21 10:05:00,49.48,49.55,49.41,49.43,66300.0,34.2309,34.2793,34.1825,34.1963,66300.0
2007-08-21 10:10:00,49.42,49.42,49.31,49.32,132700.0,34.1894,34.1894,34.1133,34.1202,132700.0
2007-08-21 10:15:00,49.33,49.41,49.18,49.28,129500.0,34.1271,34.1825,34.0234,34.0926,129500.0
2007-08-21 10:20:00,49.28,49.36,49.22,49.27,79400.0,34.0926,34.1479,34.0511,34.0856,79400.0
2007-08-21 10:25:00,49.28,49.47,49.27,49.32,92800.0,34.0926,34.224,34.0856,34.1202,92800.0
2007-08-21 10:30:00,49.33,49.41,49.21,49.25,82400.0,34.1271,34.1825,34.0441,34.0718,82400.0
2007-08-21 10:35:00,49.25,49.39,49.19,49.38,92900.0,34.0718,34.1687,34.0303,34.1617,92900.0
2007-08-21 10:40:00,49.38,49.41,49.14,49.2,116400.0,34.1617,34.1825,33.9957,34.0372,116400.0
2007-08-21 10:45:00,49.2,49.21,49.1,49.13,103100.0,34.0372,34.0441,33.968,33.9888,103100.0
2007-08-21 10:50:00,49.14,49.22,49.12,49.19,81900.0,33.9957,34.0511,33.9819,34.0303,81900.0
2007-08-21 10:55:00,49.18,49.22,49.18,49.22,70800.0,34.0234,34.0511,34.0234,34.0511,70800.0
2007-08-21 11:00:00,49.22,49.35,49.19,49.26,131000.0,34.0511,34.141,34.0303,34.0787,131000.0
2007-08-21 11:05:00,49.26,49.28,49.2,49.2,112000.0,34.0787,34.0926,34.0372,34.0372,112000.0
2007-08-21 11:10:00,49.19,49.22,49.13,49.15,82800.0,34.0303,34.0511,33.9888,34.0026,82800.0
2007-08-21 11:15:00,49.15,49.18,49.15,49.18,60200.0,34.0026,34.0234,34.0026,34.0234,60200.0
2007-08-21 11:20:00,49.18,49.28,49.15,49.17,130000.0,34.0234,34.0926,34.0026,34.0165,130000.0
2007-08-21 11:25:00,49.17,49.29,49.12,49.27,83600.0,34.0165,34.0995,33.9819,34.0856,83600.0
2007-08-21 11:30:00,49.28,49.41,49.28,49.3,124100.0,34.0926,34.1825,34.0926,34.1064,124100.0
2007-08-21 11:35:00,49.3,49.31,49.22,49.3,62500.0,34.1064,34.1133,34.0511,34.1064,62500.0
2007-08-21 11:40:00,49.3,49.35,49.26,49.29,43900.0,34.1064,34.141,34.0787,34.0995,43900.0
2007-08-21 11:45:00,49.29,49.4,49.29,49.29,78900.0,34.0995,34.1756,34.0995,34.0995,78900.0
2007-08-21 11:50:00,49.3,49.31,49.22,49.26,59100.0,34.1064,34.1133,34.0511,34.0787,59100.0
2007-08-21 11:55:00,49.27,49.28,49.19,49.19,65900.0,34.0856,34.0926,34.0303,34.0303,65900.0
2007-08-21 12:00:00,49.2,49.2,49.12,49.2,73300.0,34.0372,34.0372,33.9819,34.0372,73300.0
2007-08-21 12:05:00,49.2,49.23,49.09,49.13,97600.0,34.0372,34.058,33.9611,33.9888,97600.0
2007-08-21 12:10:00,49.13,49.23,49.13,49.21,39500.0,33.9888,34.058,33.9888,34.0441,39500.0
2007-08-21 12:15:00,49.21,49.26,49.17,49.23,142400.0,34.0441,34.0787,34.0165,34.058,142400.0
2007-08-21 12:20:00,49.23,49.31,49.19,49.3,130600.0,34.058,34.1133,34.0303,34.1064,130600.0
2007-08-21 12:25:00,49.31,49.33,49.2,49.21,68900.0,34.1133,34.1271,34.0372,34.0441,68900.0
2007-08-21 12:30:00,49.22,49.32,49.12,49.26,158700.0,34.0511,34.1202,33.9819,34.0787,158700.0
2007-08-21 12:35:00,49.26,49.33,49.25,49.3,97800.0,34.0787,34.1271,34.0718,34.1064,97800.0
2007-08-21 12:40:00,49.29,49.41,49.25,49.26,92800.0,34.0995,34.1825,34.0718,34.0787,92800.0
2007-08-21 12:45:00,49.26,49.27,49.2,49.26,102100.0,34.0787,34.0856,34.0372,34.0787,102100.0
2007-08-21 12:50:00,49.27,49.31,49.23,49.3,62500.0,34.0856,34.1133,34.058,34.1064,62500.0
2007-08-21 12:55:00,49.3,49.39,49.29,49.31,52500.0,34.1064,34.1687,34.0995,34.1133,52500.0
2007-08-21 13:00:00,49.32,49.4,49.31,49.34,49100.0,34.1202,34.1756,34.1133,34.1341,49100.0
2007-08-21 13:05:00,49.35,49.35,49.31,49.32,50600.0,34.141,34.141,34.1133,34.1202,50600.0
2007-08-21 13:10:00,49.31,49.32,49.26,49.27,49600.0,34.1133,34.1202,34.0787,34.0856,49600.0
2007-08-21 13:15:00,49.27,49.29,49.26,49.29,61200.0,34.0856,34.0995,34.0787,34.0995,61200.0
2007-08-21 13:20:00,49.28,49.3,49.25,49.26,67000.0,34.0926,34.1064,34.0718,34.0787,67000.0
2007-08-21 13:25:00,49.25,49.33,49.23,49.27,36300.0,34.0718,34.1271,34.058,34.0856,36300.0
2007-08-21 13:30:00,49.27,49.3,49.27,49.29,18900.0,34.0856,34.1064,34.0856,34.0995,18900.0
2007-08-21 13:35:00,49.28,49.33,49.27,49.29,38800.0,34.0926,34.1271,34.0856,34.0995,38800.0
2007-08-21 13:40:00,49.29,49.3,49.25,49.28,25500.0,34.0995,34.1064,34.0718,34.0926,25500.0
2007-08-21 13:45:00,49.28,49.32,49.28,49.29,27700.0,34.0926,34.1202,34.0926,34.0995,27700.0
2007-08-21 13:50:00,49.29,49.31,49.25,49.26,33800.0,34.0995,34.1133,34.0718,34.0787,33800.0
2007-08-21 13:55:00,49.26,49.28,49.22,49.27,47600.0,34.0787,34.0926,34.0511,34.0856,47600.0
2007-08-21 14:00:00,49.27,49.31,49.27,49.3,47500.0,34.0856,34.1133,34.0856,34.1064,47500.0
2007-08-21 14:05:00,49.29,49.3,49.26,49.26,26800.0,34.0995,34.1064,34.0787,34.0787,26800.0
2007-08-21 14:10:00,49.26,49.28,49.26,49.27,28400.0,34.0787,34.0926,34.0787,34.0856,28400.0
2007-08-21 14:15:00,49.26,49.27,49.18,49.22,73600.0,34.0787,34.0856,34.0234,34.0511,73600.0
2007-08-21 14:20:00,49.24,49.27,49.24,49.27,24900.0,34.0649,34.0856,34.0649,34.0856,24900.0
2007-08-21 14:25:00,49.27,49.34,49.26,49.31,71300.0,34.0856,34.1341,34.0787,34.1133,71300.0
2007-08-21 14:30:00,49.31,49.31,49.19,49.2,58500.0,34.1133,34.1133,34.0303,34.0372,58500.0
2007-08-21 14:35:00,49.2,49.27,49.19,49.2,60400.0,34.0372,34.0856,34.0303,34.0372,60400.0
2007-08-21 14:40:00,49.2,49.23,49.16,49.16,50200.0,34.0372,34.058,34.0095,34.0095,50200.0
2007-08-21 14:45:00,49.16,49.2,49.14,49.19,56900.0,34.0095,34.0372,33.9957,34.0303,56900.0
2007-08-21 14:50:00,49.19,49.21,49.13,49.14,56000.0,34.0303,34.0441,33.9888,33.9957,56000.0
2007-08-21 14:55:00,49.14,49.23,49.14,49.23,40600.0,33.9957,34.058,33.9957,34.058,40600.0
2007-08-21 15:00:00,49.23,49.27,49.19,49.22,64900.0,34.058,34.0856,34.0303,34.0511,64900.0
2007-08-21 15:05:00,49.22,49.22,49.15,49.19,54500.0,34.0511,34.0511,34.0026,34.0303,54500.0
2007-08-21 15:10:00,49.19,49.22,49.19,49.19,37000.0,34.0303,34.0511,34.0303,34.0303,37000.0
2007-08-21 15:15:00,49.19,49.2,49.11,49.13,218700.0,34.0303,34.0372,33.975,33.9888,218700.0
2007-08-21 15:20:00,49.13,49.14,49.09,49.11,90000.0,33.9888,33.9957,33.9611,33.975,90000.0
2007-08-21 15:25:00,49.1,49.13,49.09,49.12,80200.0,33.968,33.9888,33.9611,33.9819,80200.0
2007-08-21 15:30:00,49.12,49.15,49.09,49.1,182200.0,33.9819,34.0026,33.9611,33.968,182200.0
2007-08-21 15:35:00,49.1,49.14,49.09,49.14,169500.0,33.968,33.9957,33.9611,33.9957,169500.0
2007-08-21 15:40:00,49.14,49.19,49.12,49.15,182700.0,33.9957,34.0303,33.9819,34.0026,182700.0
2007-08-21 15:45:00,49.15,49.23,49.15,49.23,218200.0,34.0026,34.058,34.0026,34.058,218200.0
2007-08-21 15:50:00,49.23,49.27,49.21,49.22,233500.0,34.058,34.0856,34.0441,34.0511,233500.0
2007-08-21 15:55:00,49.22,49.24,49.19,49.22,232200.0,34.0511,34.0649,34.0303,34.0511,232200.0
2007-08-22 09:30:00,49.47,49.59,49.25,49.43,376100.0,34.224,34.307,34.0718,34.1963,376100.0
2007-08-22 09:35:00,49.42,49.5,49.21,49.22,165700.0,34.1894,34.2448,34.0441,34.0511,165700.0
2007-08-22 09:40:00,49.22,49.42,49.15,49.22,103100.0,34.0511,34.1894,34.0026,34.0511,103100.0
2007-08-22 09:45:00,49.23,49.26,49.1,49.16,133400.0,34.058,34.0787,33.968,34.0095,133400.0
2007-08-22 09:50:00,49.16,49.17,49.09,49.13,83200.0,34.0095,34.0165,33.9611,33.9888,83200.0
2007-08-22 09:55:00,49.14,49.22,49.13,49.19,83500.0,33.9957,34.0511,33.9888,34.0303,83500.0
2007-08-22 10:00:00,49.19,49.25,49.17,49.23,81700.0,34.0303,34.0718,34.0165,34.058,81700.0
2007-08-22 10:05:00,49.22,49.24,49.12,49.15,237900.0,34.0511,34.0649,33.9819,34.0026,237900.0
2007-08-22 10:10:00,49.15,49.17,49.0,49.01,234500.0,34.0026,34.0165,33.8989,33.9058,234500.0
2007-08-22 10:15:00,49.01,49.13,49.01,49.12,79600.0,33.9058,33.9888,33.9058,33.9819,79600.0
2007-08-22 10:20:00,49.12,49.16,49.09,49.1,111800.0,33.9819,34.0095,33.9611,33.968,111800.0
2007-08-22 10:25:00,49.1,49.15,49.01,49.13,60900.0,33.968,34.0026,33.9058,33.9888,60900.0
2007-08-22 10:30:00,49.13,49.14,49.03,49.04,124600.0,33.9888,33.9957,33.9196,33.9265,124600.0
2007-08-22 10:35:00,49.04,49.15,49.04,49.13,60500.0,33.9265,34.0026,33.9265,33.9888,60500.0
2007-08-22 10:40:00,49.14,49.21,49.11,49.16,73100.0,33.9957,34.0441,33.975,34.0095,73100.0
2007-08-22 10:45:00,49.17,49.19,49.1,49.15,181900.0,34.0165,34.0303,33.968,34.0026,181900.0
2007-08-22 10:50:00,49.14,49.25,49.12,49.25,228600.0,33.9957,34.0718,33.9819,34.0718,228600.0
2007-08-22 10:55:00,49.14,49.25,49.13,49.15,184300.0,33.9957,34.0718,33.9888,34.0026,184300.0
2007-08-22 11:00:00,49.14,49.17,49.08,49.13,90100.0,33.9957,34.0165,33.9542,33.9888,90100.0
2007-08-22 11:05:00,49.12,49.2,49.11,49.13,156600.0,33.9819,34.0372,33.975,33.9888,156600.0
2007-08-22 11:10:00,49.13,49.16,49.1,49.1,105000.0,33.9888,34.0095,33.968,33.968,105000.0
2007-08-22 11:15:00,49.1,49.13,49.05,49.13,61900.0,33.968,33.9888,33.9334,33.9888,61900.0
2007-08-22 11:20:00,49.13,49.13,49.06,49.08,28000.0,33.9888,33.9888,33.9404,33.9542,28000.0
2007-08-22 11:25:00,49.08,49.1,49.03,49.03,95900.0,33.9542,33.968,33.9196,33.9196,95900.0
2007-08-22 11:30:00,49.03,49.09,49.03,49.09,82700.0,33.9196,33.9611,33.9196,33.9611,82700.0
2007-08-22 11:35:00,49.08,49.11,49.06,49.08,45700.0,33.9542,33.975,33.9404,33.9542,45700.0
2007-08-22 11:40:00,49.08,49.08,49.03,49.05,30200.0,33.9542,33.9542,33.9196,33.9334,30200.0
2007-08-22 11:45:00,49.05,49.06,49.03,49.04,72000.0,33.9334,33.9404,33.9196,33.9265,72000.0
2007-08-22 11:50:00,49.04,49.05,49.0,49.0,219100.0,33.9265,33.9334,33.8989,33.8989,219100.0
2007-08-22 11:55:00,49.0,49.02,48.95,48.97,115600.0,33.8989,33.9127,33.8643,33.8781,115600.0
2007-08-22 12:00:00,48.96,49.01,48.91,49.0,160800.0,33.8712,33.9058,33.8366,33.8989,160800.0
2007-08-22 12:05:00,49.0,49.06,48.98,49.05,102400.0,33.8989,33.9404,33.885,33.9334,102400.0
2007-08-22 12:10:00,49.06,49.06,48.97,48.99,43800.0,33.9404,33.9404,33.8781,33.8919,43800.0
2007-08-22 12:15:00,48.99,49.02,48.98,48.99,33900.0,33.8919,33.9127,33.885,33.8919,33900.0
2007-08-22 12:20:00,49.0,49.0,48.96,48.99,57600.0,33.8989,33.8989,33.8712,33.8919,57600.0
2007-08-22 12:25:00,48.98,48.99,48.9,48.93,61200.0,33.885,33.8919,33.8297,33.8504,61200.0
2007-08-22 12:30:00,48.92,48.94,48.8,48.89,95900.0,33.8435,33.8573,33.7605,33.8228,95900.0
2007-08-22 12:35:00,48.9,48.96,48.85,48.96,64700.0,33.8297,33.8712,33.7951,33.8712,64700.0
2007-08-22 12:40:00,48.96,48.96,48.87,48.9,42300.0,33.8712,33.8712,33.8089,33.8297,42300.0
2007-08-22 12:45:00,48.92,48.96,48.88,48.89,39300.0,33.8435,33.8712,33.8158,33.8228,39300.0
2007-08-22 12:50:00,48.89,48.95,48.87,48.94,46700.0,33.8228,33.8643,33.8089,33.8573,46700.0
2007-08-22 12:55:00,48.94,48.95,48.88,48.9,28200.0,33.8573,33.8643,33.8158,33.8297,28200.0
2007-08-22 13:00:00,48.9,48.94,48.87,48.9,28300.0,33.8297,33.8573,33.8089,33.8297,28300.0
2007-08-22 13:05:00,48.9,48.94,48.89,48.93,58100.0,33.8297,33.8573,33.8228,33.8504,58100.0
2007-08-22 13:10:00,48.93,48.97,48.9,48.92,40300.0,33.8504,33.8781,33.8297,33.8435,40300.0
2007-08-22 13:15:00,48.92,48.99,48.9,48.97,105700.0,33.8435,33.8919,33.8297,33.8781,105700.0
2007-08-22 13:20:00,48.97,49.0,48.93,48.93,71200.0,33.8781,33.8989,33.8504,33.8504,71200.0
2007-08-22 13:25:00,48.93,49.0,48.92,49.0,86600.0,33.8504,33.8989,33.8435,33.8989,86600.0
2007-08-22 13:30:00,49.0,49.0,48.92,48.94,45500.0,33.8989,33.8989,33.8435,33.8573,45500.0
2007-08-22 13:35:00,48.93,49.0,48.93,48.98,28900.0,33.8504,33.8989,33.8504,33.885,28900.0
2007-08-22 13:40:00,48.99,49.0,48.94,48.94,72000.0,33.8919,33.8989,33.8573,33.8573,72000.0
2007-08-22 13:45:00,48.95,48.95,48.87,48.9,56900.0,33.8643,33.8643,33.8089,33.8297,56900.0
2007-08-22 13:50:00,48.9,48.96,48.89,48.95,36800.0,33.8297,33.8712,33.8228,33.8643,36800.0
2007-08-22 13:55:00,48.95,49.0,48.95,48.99,72900.0,33.8643,33.8989,33.8643,33.8919,72900.0
2007-08-22 14:00:00,49.0,49.0,48.98,49.0,66300.0,33.8989,33.8989,33.885,33.8989,66300.0
2007-08-22 14:05:00,49.0,49.0,48.98,48.99,63000.0,33.8989,33.8989,33.885,33.8919,63000.0
2007-08-22 14:10:00,48.99,49.03,48.92,48.94,153600.0,33.8919,33.9196,33.8435,33.8573,153600.0
2007-08-22 14:15:00,48.92,48.93,48.82,48.9,127200.0,33.8435,33.8504,33.7743,33.8297,127200.0
2007-08-22 14:20:00,48.9,48.97,48.86,48.95,127000.0,33.8297,33.8781,33.802,33.8643,127000.0
2007-08-22 14:25:00,48.94,48.95,48.87,48.89,61600.0,33.8573,33.8643,33.8089,33.8228,61600.0
2007-08-22 14:30:00,48.89,49.0,48.89,48.91,151600.0,33.8228,33.8989,33.8228,33.8366,151600.0
2007-08-22 14:35:00,48.91,48.95,48.89,48.93,58200.0,33.8366,33.8643,33.8228,33.8504,58200.0
2007-08-22 14:40:00,48.93,48.97,48.89,48.92,79700.0,33.8504,33.8781,33.8228,33.8435,79700.0
2007-08-22 14:45:00,48.91,48.95,48.9,48.94,68500.0,33.8366,33.8643,33.8297,33.8573,68500.0
2007-08-22 14:50:00,48.94,48.99,48.94,48.97,71800.0,33.8573,33.8919,33.8573,33.8781,71800.0
2007-08-22 14:55:00,48.97,48.98,48.95,48.97,53100.0,33.8781,33.885,33.8643,33.8781,53100.0
2007-08-22 15:00:00,48.98,49.0,48.96,49.0,90200.0,33.885,33.8989,33.8712,33.8989,90200.0
2007-08-22 15:05:00,48.99,49.01,48.97,48.99,168500.0,33.8919,33.9058,33.8781,33.8919,168500.0
2007-08-22 15:10:00,48.99,49.03,48.99,49.01,97600.0,33.8919,33.9196,33.8919,33.9058,97600.0
2007-08-22 15:15:00,49.01,49.15,49.0,49.11,177200.0,33.9058,34.0026,33.8989,33.975,177200.0
2007-08-22 15:20:00,49.11,49.23,49.1,49.2,258400.0,33.975,34.058,33.968,34.0372,258400.0
2007-08-22 15:25:00,49.2,49.25,49.19,49.24,231400.0,34.0372,34.0718,34.0303,34.0649,231400.0
2007-08-22 15:30:00,49.25,49.31,49.18,49.26,336000.0,34.0718,34.1133,34.0234,34.0787,336000.0
2007-08-22 15:35:00,49.25,49.3,49.21,49.22,382500.0,34.0718,34.1064,34.0441,34.0511,382500.0
2007-08-22 15:40:00,49.22,49.26,49.21,49.25,181000.0,34.0511,34.0787,34.0441,34.0718,181000.0
2007-08-22 15:45:00,49.26,49.34,49.25,49.3,274500.0,34.0787,34.1341,34.0718,34.1064,274500.0
2007-08-22 15:50:00,49.31,49.41,49.27,49.28,454500.0,34.1133,34.1825,34.0856,34.0926,454500.0
2007-08-22 15:55:00,49.29,49.36,49.24,49.27,592900.0,34.0995,34.1479,34.0649,34.0856,592900.0
2007-08-23 09:30:00,49.17,49.72,49.16,49.69,351400.0,34.0165,34.397,34.0095,34.3762,351400.0
2007-08-23 09:35:00,49.69,49.88,49.58,49.83,198200.0,34.3762,34.5076,34.3001,34.4731,198200.0
2007-08-23 09:40:00,49.84,49.95,49.7,49.85,179000.0,34.48,34.5561,34.3831,34.4869,179000.0
2007-08-23 09:45:00,49.84,49.85,49.79,49.79,95600.0,34.48,34.4869,34.4454,34.4454,95600.0
2007-08-23 09:50:00,49.79,49.88,49.78,49.88,157900.0,34.4454,34.5076,34.4385,34.5076,157900.0
2007-08-23 09:55:00,49.88,49.98,49.86,49.89,161000.0,34.5076,34.5768,34.4938,34.5146,161000.0
2007-08-23 10:00:00,49.88,49.96,49.86,49.95,106300.0,34.5076,34.563,34.4938,34.5561,106300.0
2007-08-23 10:05:00,49.95,50.0,49.93,49.97,201500.0,34.5561,34.5907,34.5422,34.5699,201500.0
2007-08-23 10:10:00,49.98,50.08,49.97,50.03,223200.0,34.5768,34.646,34.5699,34.6114,223200.0
2007-08-23 10:15:00,50.03,50.07,49.99,50.06,118700.0,34.6114,34.6391,34.5837,34.6322,118700.0
2007-08-23 10:20:00,50.06,50.08,50.05,50.07,81600.0,34.6322,34.646,34.6253,34.6391,81600.0
2007-08-23 10:25:00,50.07,50.19,50.07,50.18,214700.0,34.6391,34.7221,34.6391,34.7152,214700.0
2007-08-23 10:30:00,50.17,50.57,50.16,50.46,302300.0,34.7083,34.985,34.7014,34.9089,302300.0
2007-08-23 10:35:00,50.46,50.58,50.34,50.56,225000.0,34.9089,34.9919,34.8259,34.9781,225000.0
2007-08-23 10:40:00,50.56,51.0,50.54,50.73,379000.0,34.9781,35.2825,34.9642,35.0957,379000.0
2007-08-23 10:45:00,50.73,50.99,50.36,50.46,338500.0,35.0957,35.2756,34.8397,34.9089,338500.0
2007-08-23 10:50:00,50.47,50.62,50.45,50.59,181200.0,34.9158,35.0196,34.902,34.9988,181200.0
2007-08-23 10:55:00,50.58,50.62,50.54,50.57,90300.0,34.9919,35.0196,34.9642,34.985,90300.0
2007-08-23 11:00:00,50.57,50.58,50.4,50.41,83100.0,34.985,34.9919,34.8674,34.8743,83100.0
2007-08-23 11:05:00,50.41,50.46,50.39,50.46,117200.0,34.8743,34.9089,34.8605,34.9089,117200.0
2007-08-23 11:10:00,50.45,50.55,50.43,50.5,112200.0,34.902,34.9712,34.8881,34.9366,112200.0
2007-08-23 11:15:00,50.5,50.51,50.41,50.44,91000.0,34.9366,34.9435,34.8743,34.8951,91000.0
2007-08-23 11:20:00,50.43,50.49,50.37,50.48,73300.0,34.8881,34.9297,34.8466,34.9227,73300.0
2007-08-23 11:25:00,50.48,50.49,50.27,50.34,79400.0,34.9227,34.9297,34.7775,34.8259,79400.0
2007-08-23 11:30:00,50.35,50.35,50.2,50.2,114500.0,34.8328,34.8328,34.729,34.729,114500.0
2007-08-23 11:35:00,50.21,50.25,50.2,50.23,89400.0,34.7359,34.7636,34.729,34.7498,89400.0
2007-08-23 11:40:00,50.22,50.37,50.22,50.26,101900.0,34.7429,34.8466,34.7429,34.7705,101900.0
2007-08-23 11:45:00,50.26,50.26,50.18,50.19,68400.0,34.7705,34.7705,34.7152,34.7221,68400.0
2007-08-23 11:50:00,50.18,50.21,50.07,50.21,268900.0,34.7152,34.7359,34.6391,34.7359,268900.0
2007-08-23 11:55:00,50.22,50.29,50.18,50.29,89000.0,34.7429,34.7913,34.7152,34.7913,89000.0
2007-08-23 12:00:00,50.29,50.48,50.29,50.46,103800.0,34.7913,34.9227,34.7913,34.9089,103800.0
2007-08-23 12:05:00,50.46,50.62,50.46,50.6,126200.0,34.9089,35.0196,34.9089,35.0058,126200.0
2007-08-23 12:10:00,50.59,50.73,50.59,50.59,103700.0,34.9988,35.0957,34.9988,34.9988,103700.0
2007-08-23 12:15:00,50.59,50.62,50.56,50.6,68500.0,34.9988,35.0196,34.9781,35.0058,68500.0
2007-08-23 12:20:00,50.6,50.65,50.56,50.56,72900.0,35.0058,35.0403,34.9781,34.9781,72900.0
2007-08-23 12:25:00,50.56,50.57,50.49,50.55,66900.0,34.9781,34.985,34.9297,34.9712,66900.0
2007-08-23 12:30:00,50.55,50.58,50.52,50.53,60400.0,34.9712,34.9919,34.9504,34.9573,60400.0
2007-08-23 12:35:00,50.53,50.54,50.48,50.51,49600.0,34.9573,34.9642,34.9227,34.9435,49600.0
2007-08-23 12:40:00,50.51,50.52,50.44,50.45,54600.0,34.9435,34.9504,34.8951,34.902,54600.0
2007-08-23 12:45:00,50.45,50.5,50.43,50.5,47000.0,34.902,34.9366,34.8881,34.9366,47000.0
2007-08-23 12:50:00,50.5,50.5,50.4,50.42,68100.0,34.9366,34.9366,34.8674,34.8812,68100.0
2007-08-23 12:55:00,50.42,50.42,50.3,50.35,108900.0,34.8812,34.8812,34.7982,34.8328,108900.0
2007-08-23 13:00:00,50.36,50.43,50.31,50.32,77400.0,34.8397,34.8881,34.8051,34.812,77400.0
2007-08-23 13:05:00,50.33,50.41,50.33,50.4,63900.0,34.819,34.8743,34.819,34.8674,63900.0
2007-08-23 13:10:00,50.4,50.47,50.4,50.44,54100.0,34.8674,34.9158,34.8674,34.8951,54100.0
2007-08-23 13:15:00,50.45,50.48,50.39,50.41,79800.0,34.902,34.9227,34.8605,34.8743,79800.0
2007-08-23 13:20:00,50.41,50.41,50.35,50.37,59400.0,34.8743,34.8743,34.8328,34.8466,59400.0
2007-08-23 13:25:00,50.36,50.36,50.29,50.33,48700.0,34.8397,34.8397,34.7913,34.819,48700.0
2007-08-23 13:30:00,50.33,50.42,50.31,50.37,52000.0,34.819,34.8812,34.8051,34.8466,52000.0
2007-08-23 13:35:00,50.37,50.5,50.37,50.39,74100.0,34.8466,34.9366,34.8466,34.8605,74100.0
2007-08-23 13:40:00,50.38,50.45,50.36,50.42,51200.0,34.8536,34.902,34.8397,34.8812,51200.0
2007-08-23 13:45:00,50.41,50.42,50.35,50.42,64000.0,34.8743,34.8812,34.8328,34.8812,64000.0
2007-08-23 13:50:00,50.42,50.45,50.34,50.34,71300.0,34.8812,34.902,34.8259,34.8259,71300.0
2007-08-23 13:55:00,50.33,50.5,50.32,50.5,65900.0,34.819,34.9366,34.812,34.9366,65900.0
2007-08-23 14:00:00,50.5,50.55,50.44,50.5,70700.0,34.9366,34.9712,34.8951,34.9366,70700.0
2007-08-23 14:05:00,50.5,50.53,50.48,50.5,53800.0,34.9366,34.9573,34.9227,34.9366,53800.0
2007-08-23 14:10:00,50.51,50.53,50.42,50.44,134000.0,34.9435,34.9573,34.8812,34.8951,134000.0
2007-08-23 14:15:00,50.43,50.44,50.36,50.4,60000.0,34.8881,34.8951,34.8397,34.8674,60000.0
2007-08-23 14:20:00,50.39,50.48,50.35,50.35,84200.0,34.8605,34.9227,34.8328,34.8328,84200.0
2007-08-23 14:25:00,50.36,50.41,50.34,50.4,140500.0,34.8397,34.8743,34.8259,34.8674,140500.0
2007-08-23 14:30:00,50.4,50.45,50.4,50.45,137600.0,34.8674,34.902,34.8674,34.902,137600.0
2007-08-23 14:35:00,50.45,50.46,50.4,50.41,147100.0,34.902,34.9089,34.8674,34.8743,147100.0
2007-08-23 14:40:00,50.41,50.42,50.38,50.4,94000.0,34.8743,34.8812,34.8536,34.8674,94000.0
2007-08-23 14:45:00,50.41,50.42,50.37,50.41,85400.0,34.8743,34.8812,34.8466,34.8743,85400.0
2007-08-23 14:50:00,50.41,50.43,50.38,50.4,118100.0,34.8743,34.8881,34.8536,34.8674,118100.0
2007-08-23 14:55:00,50.4,50.41,50.37,50.39,63300.0,34.8674,34.8743,34.8466,34.8605,63300.0
2007-08-23 15:00:00,50.39,50.4,50.35,50.36,69000.0,34.8605,34.8674,34.8328,34.8397,69000.0
2007-08-23 15:05:00,50.36,50.36,50.26,50.3,134300.0,34.8397,34.8397,34.7705,34.7982,134300.0
2007-08-23 15:10:00,50.3,50.31,50.28,50.28,68300.0,34.7982,34.8051,34.7844,34.7844,68300.0
2007-08-23 15:15:00,50.27,50.3,50.22,50.26,155700.0,34.7775,34.7982,34.7429,34.7705,155700.0
2007-08-23 15:20:00,50.26,50.37,50.26,50.3,153700.0,34.7705,34.8466,34.7705,34.7982,153700.0
2007-08-23 15:25:00,50.29,50.34,50.27,50.3,123800.0,34.7913,34.8259,34.7775,34.7982,123800.0
2007-08-23 15:30:00,50.31,50.35,50.31,50.31,121900.0,34.8051,34.8328,34.8051,34.8051,121900.0
2007-08-23 15:35:00,50.31,50.32,50.27,50.29,189400.0,34.8051,34.812,34.7775,34.7913,189400.0
2007-08-23 15:40:00,50.3,50.3,50.26,50.26,264000.0,34.7982,34.7982,34.7705,34.7705,264000.0
2007-08-23 15:45:00,50.25,50.28,50.24,50.24,312300.0,34.7636,34.7844,34.7567,34.7567,312300.0
2007-08-23 15:50:00,50.24,50.26,50.22,50.25,342700.0,34.7567,34.7705,34.7429,34.7636,342700.0
2007-08-23 15:55:00,50.25,50.3,50.22,50.29,342400.0,34.7636,34.7982,34.7429,34.7913,342400.0
2007-08-24 09:30:00,50.22,50.46,50.0,50.28,148800.0,34.7429,34.9089,34.5907,34.7844,148800.0
2007-08-24 09:35:00,50.28,50.42,50.26,50.37,133500.0,34.7844,34.8812,34.7705,34.8466,133500.0
2007-08-24 09:40:00,50.38,50.41,50.36,50.36,75900.0,34.8536,34.8743,34.8397,34.8397,75900.0
2007-08-24 09:45:00,50.36,50.39,50.28,50.29,109700.0,34.8397,34.8605,34.7844,34.7913,109700.0
2007-08-24 09:50:00,50.3,50.3,50.24,50.25,72500.0,34.7982,34.7982,34.7567,34.7636,72500.0
2007-08-24 09:55:00,50.26,50.29,50.15,50.2,86400.0,34.7705,34.7913,34.6944,34.729,86400.0
2007-08-24 10:00:00,50.21,50.47,50.21,50.3,195700.0,34.7359,34.9158,34.7359,34.7982,195700.0
2007-08-24 10:05:00,50.3,50.3,50.22,50.25,80900.0,34.7982,34.7982,34.7429,34.7636,80900.0
2007-08-24 10:10:00,50.25,50.25,50.16,50.17,68000.0,34.7636,34.7636,34.7014,34.7083,68000.0
2007-08-24 10:15:00,50.17,50.22,50.13,50.14,62400.0,34.7083,34.7429,34.6806,34.6875,62400.0
2007-08-24 10:20:00,50.14,50.23,50.09,50.21,108100.0,34.6875,34.7498,34.6529,34.7359,108100.0
2007-08-24 10:25:00,50.21,50.25,50.19,50.2,117600.0,34.7359,34.7636,34.7221,34.729,117600.0
2007-08-24 10:30:00,50.2,50.22,50.1,50.11,118400.0,34.729,34.7429,34.6598,34.6668,118400.0
2007-08-24 10:35:00,50.1,50.12,50.05,50.09,87900.0,34.6598,34.6737,34.6253,34.6529,87900.0
2007-08-24 10:40:00,50.09,50.13,50.04,50.08,98100.0,34.6529,34.6806,34.6183,34.646,98100.0
2007-08-24 10:45:00,50.07,50.17,50.07,50.15,70100.0,34.6391,34.7083,34.6391,34.6944,70100.0
2007-08-24 10:50:00,50.15,50.22,50.14,50.21,43100.0,34.6944,34.7429,34.6875,34.7359,43100.0
2007-08-24 10:55:00,50.22,50.25,50.2,50.23,96600.0,34.7429,34.7636,34.729,34.7498,96600.0
2007-08-24 11:00:00,50.23,50.32,50.21,50.31,47100.0,34.7498,34.812,34.7359,34.8051,47100.0
2007-08-24 11:05:00,50.31,50.32,50.22,50.25,83500.0,34.8051,34.812,34.7429,34.7636,83500.0
2007-08-24 11:10:00,50.26,50.26,50.22,50.22,45300.0,34.7705,34.7705,34.7429,34.7429,45300.0
2007-08-24 11:15:00,50.22,50.22,50.18,50.18,25200.0,34.7429,34.7429,34.7152,34.7152,25200.0
2007-08-24 11:20:00,50.18,50.22,50.17,50.21,26400.0,34.7152,34.7429,34.7083,34.7359,26400.0
2007-08-24 11:25:00,50.21,50.24,50.2,50.22,49700.0,34.7359,34.7567,34.729,34.7429,49700.0
2007-08-24 11:30:00,50.21,50.23,50.2,50.22,56600.0,34.7359,34.7498,34.729,34.7429,56600.0
2007-08-24 11:35:00,50.22,50.23,50.19,50.19,45700.0,34.7429,34.7498,34.7221,34.7221,45700.0
2007-08-24 11:40:00,50.2,50.22,50.19,50.22,15500.0,34.729,34.7429,34.7221,34.7429,15500.0
2007-08-24 11:45:00,50.22,50.25,50.21,50.25,46400.0,34.7429,34.7636,34.7359,34.7636,46400.0
2007-08-24 11:50:00,50.25,50.31,50.21,50.22,96200.0,34.7636,34.8051,34.7359,34.7429,96200.0
2007-08-24 11:55:00,50.22,50.29,50.21,50.29,76300.0,34.7429,34.7913,34.7359,34.7913,76300.0
2007-08-24 12:00:00,50.29,50.29,50.23,50.24,27700.0,34.7913,34.7913,34.7498,34.7567,27700.0
2007-08-24 12:05:00,50.23,50.25,50.21,50.21,22200.0,34.7498,34.7636,34.7359,34.7359,22200.0
2007-08-24 12:10:00,50.21,50.22,50.17,50.21,26500.0,34.7359,34.7429,34.7083,34.7359,26500.0
2007-08-24 12:15:00,50.2,50.29,50.2,50.27,61300.0,34.729,34.7913,34.729,34.7775,61300.0
2007-08-24 12:20:00,50.28,50.32,50.22,50.23,124100.0,34.7844,34.812,34.7429,34.7498,124100.0
2007-08-24 12:25:00,50.23,50.24,50.22,50.23,33600.0,34.7498,34.7567,34.7429,34.7498,33600.0
2007-08-24 12:30:00,50.23,50.24,50.2,50.22,42900.0,34.7498,34.7567,34.729,34.7429,42900.0
2007-08-24 12:35:00,50.21,50.24,50.2,50.24,38500.0,34.7359,34.7567,34.729,34.7567,38500.0
2007-08-24 12:40:00,50.23,50.23,50.2,50.21,50300.0,34.7498,34.7498,34.729,34.7359,50300.0
2007-08-24 12:45:00,50.21,50.23,50.19,50.2,31400.0,34.7359,34.7498,34.7221,34.729,31400.0
2007-08-24 12:50:00,50.21,50.25,50.2,50.21,72500.0,34.7359,34.7636,34.729,34.7359,72500.0
2007-08-24 12:55:00,50.2,50.28,50.2,50.26,70700.0,34.729,34.7844,34.729,34.7705,70700.0
2007-08-24 13:00:00,50.27,50.28,50.25,50.25,34600.0,34.7775,34.7844,34.7636,34.7636,34600.0
2007-08-24 13:05:00,50.25,50.26,50.24,50.26,79900.0,34.7636,34.7705,34.7567,34.7705,79900.0
2007-08-24 13:10:00,50.26,50.27,50.25,50.25,44300.0,34.7705,34.7775,34.7636,34.7636,44300.0
2007-08-24 13:15:00,50.25,50.27,50.24,50.25,23600.0,34.7636,34.7775,34.7567,34.7636,23600.0
2007-08-24 13:20:00,50.24,50.25,50.22,50.23,32200.0,34.7567,34.7636,34.7429,34.7498,32200.0
2007-08-24 13:25:00,50.22,50.27,50.2,50.24,38700.0,34.7429,34.7775,34.729,34.7567,38700.0
2007-08-24 13:30:00,50.25,50.26,50.2,50.2,28700.0,34.7636,34.7705,34.729,34.729,28700.0
2007-08-24 13:35:00,50.2,50.26,50.18,50.25,26000.0,34.729,34.7705,34.7152,34.7636,26000.0
2007-08-24 13:40:00,50.25,50.27,50.24,50.27,24300.0,34.7636,34.7775,34.7567,34.7775,24300.0
2007-08-24 13:45:00,50.27,50.28,50.25,50.27,85000.0,34.7775,34.7844,34.7636,34.7775,85000.0
2007-08-24 13:50:00,50.28,50.29,50.21,50.21,124700.0,34.7844,34.7913,34.7359,34.7359,124700.0
2007-08-24 13:55:00,50.2,50.23,50.19,50.2,23000.0,34.729,34.7498,34.7221,34.729,23000.0
2007-08-24 14:00:00,50.21,50.23,50.19,50.23,30000.0,34.7359,34.7498,34.7221,34.7498,30000.0
2007-08-24 14:05:00,50.23,50.27,50.2,50.26,136400.0,34.7498,34.7775,34.729,34.7705,136400.0
2007-08-24 14:10:00,50.26,50.27,50.24,50.24,45400.0,34.7705,34.7775,34.7567,34.7567,45400.0
2007-08-24 14:15:00,50.24,50.27,50.24,50.25,72400.0,34.7567,34.7775,34.7567,34.7636,72400.0
2007-08-24 14:20:00,50.25,50.27,50.24,50.26,37500.0,34.7636,34.7775,34.7567,34.7705,37500.0
2007-08-24 14:25:00,50.27,50.27,50.21,50.25,52200.0,34.7775,34.7775,34.7359,34.7636,52200.0
2007-08-24 14:30:00,50.24,50.26,50.2,50.2,63500.0,34.7567,34.7705,34.729,34.729,63500.0
2007-08-24 14:35:00,50.2,50.22,50.19,50.19,44500.0,34.729,34.7429,34.7221,34.7221,44500.0
2007-08-24 14:40:00,50.19,50.2,50.18,50.19,60600.0,34.7221,34.729,34.7152,34.7221,60600.0
2007-08-24 14:45:00,50.2,50.21,50.18,50.2,52700.0,34.729,34.7359,34.7152,34.729,52700.0
2007-08-24 14:50:00,50.2,50.21,50.17,50.2,73100.0,34.729,34.7359,34.7083,34.729,73100.0
2007-08-24 14:55:00,50.19,50.21,50.15,50.21,126400.0,34.7221,34.7359,34.6944,34.7359,126400.0
2007-08-24 15:00:00,50.2,50.2,50.16,50.2,63100.0,34.729,34.729,34.7014,34.729,63100.0
2007-08-24 15:05:00,50.2,50.2,50.12,50.14,56000.0,34.729,34.729,34.6737,34.6875,56000.0
2007-08-24 15:10:00,50.14,50.15,50.12,50.13,45700.0,34.6875,34.6944,34.6737,34.6806,45700.0
2007-08-24 15:15:00,50.13,50.14,50.08,50.09,84100.0,34.6806,34.6875,34.646,34.6529,84100.0
2007-08-24 15:20:00,50.09,50.12,50.05,50.1,57400.0,34.6529,34.6737,34.6253,34.6598,57400.0
2007-08-24 15:25:00,50.1,50.13,50.09,50.11,63200.0,34.6598,34.6806,34.6529,34.6668,63200.0
2007-08-24 15:30:00,50.11,50.22,50.11,50.16,141700.0,34.6668,34.7429,34.6668,34.7014,141700.0
2007-08-24 15:35:00,50.15,50.17,50.13,50.15,92900.0,34.6944,34.7083,34.6806,34.6944,92900.0
2007-08-24 15:40:00,50.16,50.23,50.16,50.22,110200.0,34.7014,34.7498,34.7014,34.7429,110200.0
2007-08-24 15:45:00,50.21,50.27,50.2,50.24,169300.0,34.7359,34.7775,34.729,34.7567,169300.0
2007-08-24 15:50:00,50.25,50.26,50.22,50.23,265700.0,34.7636,34.7705,34.7429,34.7498,265700.0
2007-08-24 15:55:00,50.23,50.26,50.2,50.26,258200.0,34.7498,34.7705,34.729,34.7705,258200.0
2007-08-27 09:30:00,49.67,50.75,49.5,50.75,317100.0,34.3624,35.1095,34.2448,35.1095,317100.0
2007-08-27 09:35:00,50.75,50.75,50.32,50.38,86400.0,35.1095,35.1095,34.812,34.8536,86400.0
2007-08-27 09:40:00,50.39,50.78,50.33,50.67,105000.0,34.8605,35.1303,34.819,35.0542,105000.0
2007-08-27 09:45:00,50.66,50.68,50.61,50.61,50100.0,35.0473,35.0611,35.0127,35.0127,50100.0
2007-08-27 09:50:00,50.6,50.6,50.31,50.31,76200.0,35.0058,35.0058,34.8051,34.8051,76200.0
2007-08-27 09:55:00,50.31,50.31,50.13,50.2,77300.0,34.8051,34.8051,34.6806,34.729,77300.0
2007-08-27 10:00:00,50.2,50.4,49.99,50.05,160700.0,34.729,34.8674,34.5837,34.6253,160700.0
2007-08-27 10:05:00,50.04,50.22,50.01,50.2,95000.0,34.6183,34.7429,34.5976,34.729,95000.0
2007-08-27 10:10:00,50.2,50.31,50.12,50.19,114300.0,34.729,34.8051,34.6737,34.7221,114300.0
2007-08-27 10:15:00,50.2,50.29,50.19,50.27,42500.0,34.729,34.7913,34.7221,34.7775,42500.0
2007-08-27 10:20:00,50.27,50.31,50.17,50.18,85500.0,34.7775,34.8051,34.7083,34.7152,85500.0
2007-08-27 10:25:00,50.19,50.2,49.99,50.02,205800.0,34.7221,34.729,34.5837,34.6045,205800.0
2007-08-27 10:30:00,50.01,50.06,49.98,50.03,42600.0,34.5976,34.6322,34.5768,34.6114,42600.0
2007-08-27 10:35:00,50.03,50.1,49.99,50.04,43300.0,34.6114,34.6598,34.5837,34.6183,43300.0
2007-08-27 10:40:00,50.05,50.09,50.0,50.09,73500.0,34.6253,34.6529,34.5907,34.6529,73500.0
2007-08-27 10:45:00,50.09,50.11,49.99,50.02,52100.0,34.6529,34.6668,34.5837,34.6045,52100.0
2007-08-27 10:50:00,50.01,50.03,50.0,50.0,51300.0,34.5976,34.6114,34.5907,34.5907,51300.0
2007-08-27 10:55:00,50.0,50.01,50.0,50.0,38600.0,34.5907,34.5976,34.5907,34.5907,38600.0
2007-08-27 11:00:00,50.0,50.01,49.99,49.99,65200.0,34.5907,34.5976,34.5837,34.5837,65200.0
2007-08-27 11:05:00,50.0,50.05,49.99,50.01,55100.0,34.5907,34.6253,34.5837,34.5976,55100.0
2007-08-27 11:10:00,50.0,50.02,49.99,49.99,47100.0,34.5907,34.6045,34.5837,34.5837,47100.0
2007-08-27 11:15:00,49.99,50.0,49.93,49.99,84100.0,34.5837,34.5907,34.5422,34.5837,84100.0
2007-08-27 11:20:00,49.99,50.02,49.96,50.0,59500.0,34.5837,34.6045,34.563,34.5907,59500.0
2007-08-27 11:25:00,49.99,50.03,49.99,50.0,35300.0,34.5837,34.6114,34.5837,34.5907,35300.0
2007-08-27 11:30:00,50.01,50.01,49.93,49.95,43000.0,34.5976,34.5976,34.5422,34.5561,43000.0
2007-08-27 11:35:00,49.95,50.01,49.94,49.97,38800.0,34.5561,34.5976,34.5492,34.5699,38800.0
2007-08-27 11:40:00,49.96,49.98,49.95,49.97,26200.0,34.563,34.5768,34.5561,34.5699,26200.0
2007-08-27 11:45:00,49.98,50.0,49.93,49.94,31700.0,34.5768,34.5907,34.5422,34.5492,31700.0
2007-08-27 11:50:00,49.95,49.96,49.92,49.96,24300.0,34.5561,34.563,34.5353,34.563,24300.0
2007-08-27 11:55:00,49.96,50.01,49.94,49.99,44000.0,34.563,34.5976,34.5492,34.5837,44000.0
2007-08-27 12:00:00,49.99,50.0,49.96,49.97,37200.0,34.5837,34.5907,34.563,34.5699,37200.0
2007-08-27 12:05:00,49.96,49.98,49.96,49.98,17800.0,34.563,34.5768,34.563,34.5768,17800.0
2007-08-27 12:10:00,49.97,50.03,49.97,50.03,35100.0,34.5699,34.6114,34.5699,34.6114,35100.0
2007-08-27 12:15:00,50.03,50.04,50.01,50.01,14800.0,34.6114,34.6183,34.5976,34.5976,14800.0
2007-08-27 12:20:00,50.01,50.02,49.99,49.99,21200.0,34.5976,34.6045,34.5837,34.5837,21200.0
2007-08-27 12:25:00,49.99,49.99,49.97,49.98,22500.0,34.5837,34.5837,34.5699,34.5768,22500.0
2007-08-27 12:30:00,49.99,50.0,49.97,49.97,24900.0,34.5837,34.5907,34.5699,34.5699,24900.0
2007-08-27 12:35:00,49.98,50.01,49.95,49.95,71600.0,34.5768,34.5976,34.5561,34.5561,71600.0
2007-08-27 12:40:00,49.95,50.06,49.93,50.06,38900.0,34.5561,34.6322,34.5422,34.6322,38900.0
2007-08-27 12:45:00,50.06,50.06,50.0,50.0,34600.0,34.6322,34.6322,34.5907,34.5907,34600.0
2007-08-27 12:50:00,50.0,50.03,49.99,50.02,55700.0,34.5907,34.6114,34.5837,34.6045,55700.0
2007-08-27 12:55:00,50.02,50.02,50.0,50.01,22100.0,34.6045,34.6045,34.5907,34.5976,22100.0
2007-08-27 13:00:00,50.01,50.08,50.0,50.06,45500.0,34.5976,34.646,34.5907,34.6322,45500.0
2007-08-27 13:05:00,50.06,50.13,50.05,50.13,48600.0,34.6322,34.6806,34.6253,34.6806,48600.0
2007-08-27 13:10:00,50.12,50.13,50.07,50.1,48700.0,34.6737,34.6806,34.6391,34.6598,48700.0
2007-08-27 13:15:00,50.1,50.1,50.07,50.09,30400.0,34.6598,34.6598,34.6391,34.6529,30400.0
2007-08-27 13:20:00,50.08,50.09,50.07,50.08,28900.0,34.646,34.6529,34.6391,34.646,28900.0
2007-08-27 13:25:00,50.08,50.11,50.08,50.11,26200.0,34.646,34.6668,34.646,34.6668,26200.0
2007-08-27 13:30:00,50.11,50.12,50.1,50.1,27200.0,34.6668,34.6737,34.6598,34.6598,27200.0
2007-08-27 13:35:00,50.1,50.11,50.07,50.07,61800.0,34.6598,34.6668,34.6391,34.6391,61800.0
2007-08-27 13:40:00,50.07,50.1,50.07,50.1,34400.0,34.6391,34.6598,34.6391,34.6598,34400.0
2007-08-27 13:45:00,50.1,50.1,50.07,50.07,28300.0,34.6598,34.6598,34.6391,34.6391,28300.0
2007-08-27 13:50:00,50.08,50.08,50.01,50.01,83800.0,34.646,34.646,34.5976,34.5976,83800.0
2007-08-27 13:55:00,50.02,50.05,50.01,50.02,28400.0,34.6045,34.6253,34.5976,34.6045,28400.0
2007-08-27 14:00:00,50.02,50.05,49.99,50.03,30100.0,34.6045,34.6253,34.5837,34.6114,30100.0
2007-08-27 14:05:00,50.03,50.03,49.99,50.0,33600.0,34.6114,34.6114,34.5837,34.5907,33600.0
2007-08-27 14:10:00,50.0,50.08,50.0,50.08,57000.0,34.5907,34.646,34.5907,34.646,57000.0
2007-08-27 14:15:00,50.08,50.08,50.04,50.04,27400.0,34.646,34.646,34.6183,34.6183,27400.0
2007-08-27 14:20:00,50.04,50.11,50.04,50.09,65700.0,34.6183,34.6668,34.6183,34.6529,65700.0
2007-08-27 14:25:00,50.09,50.18,50.08,50.17,61600.0,34.6529,34.7152,34.646,34.7083,61600.0
2007-08-27 14:30:00,50.17,50.24,50.16,50.17,92600.0,34.7083,34.7567,34.7014,34.7083,92600.0
2007-08-27 14:35:00,50.18,50.19,50.14,50.17,39100.0,34.7152,34.7221,34.6875,34.7083,39100.0
2007-08-27 14:40:00,50.16,50.18,50.14,50.15,49400.0,34.7014,34.7152,34.6875,34.6944,49400.0
2007-08-27 14:45:00,50.15,50.15,50.1,50.14,43300.0,34.6944,34.6944,34.6598,34.6875,43300.0
2007-08-27 14:50:00,50.14,50.15,50.13,50.13,42900.0,34.6875,34.6944,34.6806,34.6806,42900.0
2007-08-27 14:55:00,50.13,50.13,50.07,50.11,84000.0,34.6806,34.6806,34.6391,34.6668,84000.0
2007-08-27 15:00:00,50.11,50.12,50.07,50.1,41100.0,34.6668,34.6737,34.6391,34.6598,41100.0
2007-08-27 15:05:00,50.1,50.13,50.1,50.1,59000.0,34.6598,34.6806,34.6598,34.6598,59000.0
2007-08-27 15:10:00,50.1,50.11,50.09,50.1,55400.0,34.6598,34.6668,34.6529,34.6598,55400.0
2007-08-27 15:15:00,50.09,50.1,49.99,50.0,106100.0,34.6529,34.6598,34.5837,34.5907,106100.0
2007-08-27 15:20:00,50.0,50.01,49.99,50.01,69500.0,34.5907,34.5976,34.5837,34.5976,69500.0
2007-08-27 15:25:00,50.01,50.04,50.01,50.02,57400.0,34.5976,34.6183,34.5976,34.6045,57400.0
2007-08-27 15:30:00,50.02,50.05,50.01,50.01,53900.0,34.6045,34.6253,34.5976,34.5976,53900.0
2007-08-27 15:35:00,50.01,50.05,50.01,50.04,69500.0,34.5976,34.6253,34.5976,34.6183,69500.0
2007-08-27 15:40:00,50.05,50.08,50.03,50.03,91900.0,34.6253,34.646,34.6114,34.6114,91900.0
2007-08-27 15:45:00,50.03,50.03,50.0,50.0,127000.0,34.6114,34.6114,34.5907,34.5907,127000.0
2007-08-27 15:50:00,50.0,50.02,49.97,49.97,156000.0,34.5907,34.6045,34.5699,34.5699,156000.0
2007-08-27 15:55:00,49.97,49.99,49.88,49.88,310200.0,34.5699,34.5837,34.5076,34.5076,310200.0
2007-08-28 09:30:00,49.59,49.6,49.32,49.32,365100.0,34.307,34.3139,34.1202,34.1202,365100.0
2007-08-28 09:35:00,49.33,49.34,49.21,49.22,283500.0,34.1271,34.1341,34.0441,34.0511,283500.0
2007-08-28 09:40:00,49.21,49.33,49.11,49.29,245900.0,34.0441,34.1271,33.975,34.0995,245900.0
2007-08-28 09:45:00,49.29,49.3,49.15,49.23,229900.0,34.0995,34.1064,34.0026,34.058,229900.0
2007-08-28 09:50:00,49.24,49.24,49.05,49.06,183200.0,34.0649,34.0649,33.9334,33.9404,183200.0
2007-08-28 09:55:00,49.06,49.29,49.05,49.23,164800.0,33.9404,34.0995,33.9334,34.058,164800.0
2007-08-28 10:00:00,49.22,49.35,49.2,49.3,129800.0,34.0511,34.141,34.0372,34.1064,129800.0
2007-08-28 10:05:00,49.29,49.3,49.17,49.19,186100.0,34.0995,34.1064,34.0165,34.0303,186100.0
2007-08-28 10:10:00,49.19,49.22,49.18,49.21,191500.0,34.0303,34.0511,34.0234,34.0441,191500.0
2007-08-28 10:15:00,49.22,49.27,49.17,49.25,175100.0,34.0511,34.0856,34.0165,34.0718,175100.0
2007-08-28 10:20:00,49.25,49.26,49.2,49.23,102600.0,34.0718,34.0787,34.0372,34.058,102600.0
2007-08-28 10:25:00,49.23,49.28,49.22,49.24,61900.0,34.058,34.0926,34.0511,34.0649,61900.0
2007-08-28 10:30:00,49.24,49.27,49.21,49.25,67200.0,34.0649,34.0856,34.0441,34.0718,67200.0
2007-08-28 10:35:00,49.24,49.27,49.21,49.24,106200.0,34.0649,34.0856,34.0441,34.0649,106200.0
2007-08-28 10:40:00,49.24,49.25,49.18,49.19,147000.0,34.0649,34.0718,34.0234,34.0303,147000.0
2007-08-28 10:45:00,49.2,49.21,49.07,49.1,188600.0,34.0372,34.0441,33.9473,33.968,188600.0
2007-08-28 10:50:00,49.1,49.11,49.07,49.08,102300.0,33.968,33.975,33.9473,33.9542,102300.0
2007-08-28 10:55:00,49.07,49.17,49.07,49.15,114500.0,33.9473,34.0165,33.9473,34.0026,114500.0
2007-08-28 11:00:00,49.14,49.21,49.13,49.17,144600.0,33.9957,34.0441,33.9888,34.0165,144600.0
2007-08-28 11:05:00,49.18,49.23,49.17,49.2,69300.0,34.0234,34.058,34.0165,34.0372,69300.0
2007-08-28 11:10:00,49.2,49.2,49.13,49.14,54700.0,34.0372,34.0372,33.9888,33.9957,54700.0
2007-08-28 11:15:00,49.14,49.15,49.13,49.13,40200.0,33.9957,34.0026,33.9888,33.9888,40200.0
2007-08-28 11:20:00,49.14,49.15,49.09,49.12,68700.0,33.9957,34.0026,33.9611,33.9819,68700.0
2007-08-28 11:25:00,49.12,49.2,49.1,49.2,85800.0,33.9819,34.0372,33.968,34.0372,85800.0
2007-08-28 11:30:00,49.2,49.26,49.19,49.2,93900.0,34.0372,34.0787,34.0303,34.0372,93900.0
2007-08-28 11:35:00,49.2,49.21,49.18,49.2,71800.0,34.0372,34.0441,34.0234,34.0372,71800.0
2007-08-28 11:40:00,49.19,49.33,49.19,49.27,131400.0,34.0303,34.1271,34.0303,34.0856,131400.0
2007-08-28 11:45:00,49.27,49.3,49.21,49.28,69500.0,34.0856,34.1064,34.0441,34.0926,69500.0
2007-08-28 11:50:00,49.28,49.28,49.23,49.24,73200.0,34.0926,34.0926,34.058,34.0649,73200.0
2007-08-28 11:55:00,49.24,49.3,49.24,49.27,63600.0,34.0649,34.1064,34.0649,34.0856,63600.0
2007-08-28 12:00:00,49.27,49.3,49.23,49.23,61700.0,34.0856,34.1064,34.058,34.058,61700.0
2007-08-28 12:05:00,49.23,49.3,49.23,49.28,54200.0,34.058,34.1064,34.058,34.0926,54200.0
2007-08-28 12:10:00,49.27,49.27,49.25,49.26,91200.0,34.0856,34.0856,34.0718,34.0787,91200.0
2007-08-28 12:15:00,49.26,49.28,49.25,49.27,66600.0,34.0787,34.0926,34.0718,34.0856,66600.0
2007-08-28 12:20:00,49.27,49.28,49.25,49.26,74900.0,34.0856,34.0926,34.0718,34.0787,74900.0
2007-08-28 12:25:00,49.26,49.32,49.25,49.32,23100.0,34.0787,34.1202,34.0718,34.1202,23100.0
2007-08-28 12:30:00,49.32,49.38,49.31,49.32,43100.0,34.1202,34.1617,34.1133,34.1202,43100.0
2007-08-28 12:35:00,49.31,49.35,49.29,49.29,63800.0,34.1133,34.141,34.0995,34.0995,63800.0
2007-08-28 12:40:00,49.29,49.3,49.25,49.3,39900.0,34.0995,34.1064,34.0718,34.1064,39900.0
2007-08-28 12:45:00,49.31,49.37,49.28,49.29,108800.0,34.1133,34.1548,34.0926,34.0995,108800.0
2007-08-28 12:50:00,49.29,49.29,49.26,49.28,28600.0,34.0995,34.0995,34.0787,34.0926,28600.0
2007-08-28 12:55:00,49.28,49.29,49.28,49.28,39100.0,34.0926,34.0995,34.0926,34.0926,39100.0
2007-08-28 13:00:00,49.29,49.3,49.28,49.29,37100.0,34.0995,34.1064,34.0926,34.0995,37100.0
2007-08-28 13:05:00,49.28,49.29,49.22,49.22,123300.0,34.0926,34.0995,34.0511,34.0511,123300.0
2007-08-28 13:10:00,49.21,49.26,49.2,49.24,67900.0,34.0441,34.0787,34.0372,34.0649,67900.0
2007-08-28 13:15:00,49.24,49.28,49.24,49.28,45800.0,34.0649,34.0926,34.0649,34.0926,45800.0
2007-08-28 13:20:00,49.28,49.32,49.27,49.28,17800.0,34.0926,34.1202,34.0856,34.0926,17800.0
2007-08-28 13:25:00,49.27,49.34,49.27,49.33,20700.0,34.0856,34.1341,34.0856,34.1271,20700.0
2007-08-28 13:30:00,49.33,49.33,49.28,49.3,29600.0,34.1271,34.1271,34.0926,34.1064,29600.0
2007-08-28 13:35:00,49.31,49.39,49.3,49.38,64700.0,34.1133,34.1687,34.1064,34.1617,64700.0
2007-08-28 13:40:00,49.38,49.39,49.34,49.37,29700.0,34.1617,34.1687,34.1341,34.1548,29700.0
2007-08-28 13:45:00,49.38,49.38,49.34,49.37,14900.0,34.1617,34.1617,34.1341,34.1548,14900.0
2007-08-28 13:50:00,49.37,49.38,49.33,49.34,24600.0,34.1548,34.1617,34.1271,34.1341,24600.0
2007-08-28 13:55:00,49.35,49.39,49.34,49.39,25500.0,34.141,34.1687,34.1341,34.1687,25500.0
2007-08-28 14:00:00,49.39,49.41,49.3,49.3,100400.0,34.1687,34.1825,34.1064,34.1064,100400.0
2007-08-28 14:05:00,49.3,49.37,49.27,49.31,65900.0,34.1064,34.1548,34.0856,34.1133,65900.0
2007-08-28 14:10:00,49.32,49.36,49.28,49.29,52900.0,34.1202,34.1479,34.0926,34.0995,52900.0
2007-08-28 14:15:00,49.3,49.35,49.28,49.28,40200.0,34.1064,34.141,34.0926,34.0926,40200.0
2007-08-28 14:20:00,49.28,49.38,49.28,49.35,42300.0,34.0926,34.1617,34.0926,34.141,42300.0
2007-08-28 14:25:00,49.37,49.37,49.34,49.35,17200.0,34.1548,34.1548,34.1341,34.141,17200.0
2007-08-28 14:30:00,49.35,49.35,49.3,49.33,56000.0,34.141,34.141,34.1064,34.1271,56000.0
2007-08-28 14:35:00,49.34,49.34,49.26,49.26,81400.0,34.1341,34.1341,34.0787,34.0787,81400.0
2007-08-28 14:40:00,49.27,49.29,49.23,49.24,113100.0,34.0856,34.0995,34.058,34.0649,113100.0
2007-08-28 14:45:00,49.24,49.27,49.23,49.25,72800.0,34.0649,34.0856,34.058,34.0718,72800.0
2007-08-28 14:50:00,49.26,49.28,49.24,49.24,44400.0,34.0787,34.0926,34.0649,34.0649,44400.0
2007-08-28 14:55:00,49.25,49.28,49.23,49.28,129300.0,34.0718,34.0926,34.058,34.0926,129300.0
2007-08-28 15:00:00,49.28,49.29,49.23,49.26,75800.0,34.0926,34.0995,34.058,34.0787,75800.0
2007-08-28 15:05:00,49.26,49.29,49.22,49.28,79900.0,34.0787,34.0995,34.0511,34.0926,79900.0
2007-08-28 15:10:00,49.27,49.27,49.23,49.24,69900.0,34.0856,34.0856,34.058,34.0649,69900.0
2007-08-28 15:15:00,49.24,49.3,49.24,49.27,54000.0,34.0649,34.1064,34.0649,34.0856,54000.0
2007-08-28 15:20:00,49.27,49.29,49.25,49.26,79200.0,34.0856,34.0995,34.0718,34.0787,79200.0
2007-08-28 15:25:00,49.26,49.27,49.25,49.25,72200.0,34.0787,34.0856,34.0718,34.0718,72200.0
2007-08-28 15:30:00,49.26,49.26,49.22,49.22,133200.0,34.0787,34.0787,34.0511,34.0511,133200.0
2007-08-28 15:35:00,49.23,49.26,49.2,49.25,99700.0,34.058,34.0787,34.0372,34.0718,99700.0
2007-08-28 15:40:00,49.26,49.26,49.22,49.23,174200.0,34.0787,34.0787,34.0511,34.058,174200.0
2007-08-28 15:45:00,49.24,49.24,49.12,49.15,194000.0,34.0649,34.0649,33.9819,34.0026,194000.0
2007-08-28 15:50:00,49.15,49.15,49.07,49.08,261200.0,34.0026,34.0026,33.9473,33.9542,261200.0
2007-08-28 15:55:00,49.08,49.1,49.01,49.01,401300.0,33.9542,33.968,33.9058,33.9058,401300.0
2007-08-29 09:30:00,49.94,49.94,49.63,49.7,279400.0,34.5492,34.5492,34.3347,34.3831,279400.0
2007-08-29 09:35:00,49.7,49.72,49.34,49.35,218300.0,34.3831,34.397,34.1341,34.141,218300.0
2007-08-29 09:40:00,49.34,49.6,49.34,49.59,173200.0,34.1341,34.3139,34.1341,34.307,173200.0
2007-08-29 09:45:00,49.58,49.67,49.52,49.61,122000.0,34.3001,34.3624,34.2586,34.3209,122000.0
2007-08-29 09:50:00,49.6,49.6,49.4,49.41,119600.0,34.3139,34.3139,34.1756,34.1825,119600.0
2007-08-29 09:55:00,49.4,49.47,49.37,49.46,163900.0,34.1756,34.224,34.1548,34.2171,163900.0
2007-08-29 10:00:00,49.46,49.46,49.35,49.36,131900.0,34.2171,34.2171,34.141,34.1479,131900.0
2007-08-29 10:05:00,49.35,49.41,49.16,49.16,99300.0,34.141,34.1825,34.0095,34.0095,99300.0
2007-08-29 10:10:00,49.16,49.23,49.15,49.2,83800.0,34.0095,34.058,34.0026,34.0372,83800.0
2007-08-29 10:15:00,49.2,49.24,49.2,49.23,55200.0,34.0372,34.0649,34.0372,34.058,55200.0
2007-08-29 10:20:00,49.23,49.32,49.23,49.31,68700.0,34.058,34.1202,34.058,34.1133,68700.0
2007-08-29 10:25:00,49.31,49.31,49.23,49.27,73800.0,34.1133,34.1133,34.058,34.0856,73800.0
2007-08-29 10:30:00,49.28,49.32,49.25,49.25,54600.0,34.0926,34.1202,34.0718,34.0718,54600.0
2007-08-29 10:35:00,49.26,49.31,49.23,49.3,38800.0,34.0787,34.1133,34.058,34.1064,38800.0
2007-08-29 10:40:00,49.3,49.35,49.28,49.3,25300.0,34.1064,34.141,34.0926,34.1064,25300.0
2007-08-29 10:45:00,49.31,49.31,49.23,49.26,38900.0,34.1133,34.1133,34.058,34.0787,38900.0
2007-08-29 10:50:00,49.23,49.39,49.23,49.38,41200.0,34.058,34.1687,34.058,34.1617,41200.0
2007-08-29 10:55:00,49.38,49.42,49.3,49.31,47800.0,34.1617,34.1894,34.1064,34.1133,47800.0
2007-08-29 11:00:00,49.3,49.49,49.28,49.37,79500.0,34.1064,34.2378,34.0926,34.1548,79500.0
2007-08-29 11:05:00,49.36,49.36,49.3,49.33,41400.0,34.1479,34.1479,34.1064,34.1271,41400.0
2007-08-29 11:10:00,49.33,49.33,49.27,49.3,29200.0,34.1271,34.1271,34.0856,34.1064,29200.0
2007-08-29 11:15:00,49.3,49.3,49.22,49.24,33400.0,34.1064,34.1064,34.0511,34.0649,33400.0
2007-08-29 11:20:00,49.24,49.24,49.23,49.23,24100.0,34.0649,34.0649,34.058,34.058,24100.0
2007-08-29 11:25:00,49.23,49.3,49.23,49.25,24200.0,34.058,34.1064,34.058,34.0718,24200.0
2007-08-29 11:30:00,49.25,49.33,49.25,49.33,54000.0,34.0718,34.1271,34.0718,34.1271,54000.0
2007-08-29 11:35:00,49.32,49.46,49.32,49.43,60700.0,34.1202,34.2171,34.1202,34.1963,60700.0
2007-08-29 11:40:00,49.43,49.43,49.35,49.37,54100.0,34.1963,34.1963,34.141,34.1548,54100.0
2007-08-29 11:45:00,49.39,49.43,49.35,49.36,35600.0,34.1687,34.1963,34.141,34.1479,35600.0
2007-08-29 11:50:00,49.36,49.38,49.35,49.37,25600.0,34.1479,34.1617,34.141,34.1548,25600.0
2007-08-29 11:55:00,49.37,49.39,49.35,49.35,48900.0,34.1548,34.1687,34.141,34.141,48900.0
2007-08-29 12:00:00,49.35,49.36,49.3,49.3,30200.0,34.141,34.1479,34.1064,34.1064,30200.0
2007-08-29 12:05:00,49.3,49.37,49.29,49.32,62100.0,34.1064,34.1548,34.0995,34.1202,62100.0
2007-08-29 12:10:00,49.32,49.36,49.31,49.33,30200.0,34.1202,34.1479,34.1133,34.1271,30200.0
2007-08-29 12:15:00,49.33,49.35,49.3,49.33,31300.0,34.1271,34.141,34.1064,34.1271,31300.0
2007-08-29 12:20:00,49.32,49.35,49.31,49.34,33200.0,34.1202,34.141,34.1133,34.1341,33200.0
2007-08-29 12:25:00,49.34,49.35,49.29,49.3,41600.0,34.1341,34.141,34.0995,34.1064,41600.0
2007-08-29 12:30:00,49.29,49.33,49.27,49.28,88700.0,34.0995,34.1271,34.0856,34.0926,88700.0
2007-08-29 12:35:00,49.29,49.32,49.24,49.28,84000.0,34.0995,34.1202,34.0649,34.0926,84000.0
2007-08-29 12:40:00,49.29,49.33,49.29,49.31,21900.0,34.0995,34.1271,34.0995,34.1133,21900.0
2007-08-29 12:45:00,49.3,49.3,49.19,49.2,101600.0,34.1064,34.1064,34.0303,34.0372,101600.0
2007-08-29 12:50:00,49.2,49.22,49.19,49.19,59500.0,34.0372,34.0511,34.0303,34.0303,59500.0
2007-08-29 12:55:00,49.19,49.2,49.16,49.19,43200.0,34.0303,34.0372,34.0095,34.0303,43200.0
2007-08-29 13:00:00,49.18,49.24,49.18,49.21,31100.0,34.0234,34.0649,34.0234,34.0441,31100.0
2007-08-29 13:05:00,49.21,49.24,49.2,49.21,27700.0,34.0441,34.0649,34.0372,34.0441,27700.0
2007-08-29 13:10:00,49.2,49.2,49.16,49.17,19300.0,34.0372,34.0372,34.0095,34.0165,19300.0
2007-08-29 13:15:00,49.18,49.25,49.17,49.17,40600.0,34.0234,34.0718,34.0165,34.0165,40600.0
2007-08-29 13:20:00,49.17,49.22,49.17,49.19,38200.0,34.0165,34.0511,34.0165,34.0303,38200.0
2007-08-29 13:25:00,49.18,49.2,49.15,49.19,42500.0,34.0234,34.0372,34.0026,34.0303,42500.0
2007-08-29 13:30:00,49.2,49.21,49.12,49.13,42400.0,34.0372,34.0441,33.9819,33.9888,42400.0
2007-08-29 13:35:00,49.12,49.14,49.06,49.11,95100.0,33.9819,33.9957,33.9404,33.975,95100.0
2007-08-29 13:40:00,49.11,49.15,49.1,49.13,28400.0,33.975,34.0026,33.968,33.9888,28400.0
2007-08-29 13:45:00,49.14,49.14,49.06,49.1,43600.0,33.9957,33.9957,33.9404,33.968,43600.0
2007-08-29 13:50:00,49.08,49.1,49.06,49.09,30300.0,33.9542,33.968,33.9404,33.9611,30300.0
2007-08-29 13:55:00,49.09,49.16,49.09,49.13,29500.0,33.9611,34.0095,33.9611,33.9888,29500.0
2007-08-29 14:00:00,49.13,49.21,49.12,49.16,77900.0,33.9888,34.0441,33.9819,34.0095,77900.0
2007-08-29 14:05:00,49.16,49.21,49.15,49.16,64100.0,34.0095,34.0441,34.0026,34.0095,64100.0
2007-08-29 14:10:00,49.16,49.21,49.12,49.18,53200.0,34.0095,34.0441,33.9819,34.0234,53200.0
2007-08-29 14:15:00,49.18,49.2,49.11,49.13,46500.0,34.0234,34.0372,33.975,33.9888,46500.0
2007-08-29 14:20:00,49.14,49.26,49.14,49.26,74100.0,33.9957,34.0787,33.9957,34.0787,74100.0
2007-08-29 14:25:00,49.26,49.34,49.26,49.29,93500.0,34.0787,34.1341,34.0787,34.0995,93500.0
2007-08-29 14:30:00,49.29,49.41,49.28,49.37,60900.0,34.0995,34.1825,34.0926,34.1548,60900.0
2007-08-29 14:35:00,49.38,49.4,49.32,49.35,35800.0,34.1617,34.1756,34.1202,34.141,35800.0
2007-08-29 14:40:00,49.34,49.37,49.3,49.3,42600.0,34.1341,34.1548,34.1064,34.1064,42600.0
2007-08-29 14:45:00,49.3,49.32,49.26,49.31,30500.0,34.1064,34.1202,34.0787,34.1133,30500.0
2007-08-29 14:50:00,49.32,49.32,49.28,49.31,66700.0,34.1202,34.1202,34.0926,34.1133,66700.0
2007-08-29 14:55:00,49.31,49.33,49.29,49.3,52000.0,34.1133,34.1271,34.0995,34.1064,52000.0
2007-08-29 15:00:00,49.3,49.4,49.3,49.36,70200.0,34.1064,34.1756,34.1064,34.1479,70200.0
2007-08-29 15:05:00,49.36,49.49,49.34,49.49,79500.0,34.1479,34.2378,34.1341,34.2378,79500.0
2007-08-29 15:10:00,49.49,49.51,49.44,49.51,222700.0,34.2378,34.2517,34.2032,34.2517,222700.0
2007-08-29 15:15:00,49.5,49.59,49.49,49.55,240800.0,34.2448,34.307,34.2378,34.2793,240800.0
2007-08-29 15:20:00,49.55,49.63,49.55,49.63,90900.0,34.2793,34.3347,34.2793,34.3347,90900.0
2007-08-29 15:25:00,49.63,49.79,49.62,49.77,187800.0,34.3347,34.4454,34.3278,34.4315,187800.0
2007-08-29 15:30:00,49.79,49.88,49.78,49.88,148600.0,34.4454,34.5076,34.4385,34.5076,148600.0
2007-08-29 15:35:00,49.87,49.93,49.84,49.93,198100.0,34.5007,34.5422,34.48,34.5422,198100.0
2007-08-29 15:40:00,49.93,50.03,49.92,49.92,305400.0,34.5422,34.6114,34.5353,34.5353,305400.0
2007-08-29 15:45:00,49.92,49.93,49.84,49.92,293800.0,34.5353,34.5422,34.48,34.5353,293800.0
2007-08-29 15:50:00,49.93,50.15,49.93,50.15,396300.0,34.5422,34.6944,34.5422,34.6944,396300.0
2007-08-29 15:55:00,50.15,50.26,50.05,50.19,507600.0,34.6944,34.7705,34.6253,34.7221,507600.0
2007-08-30 09:30:00,49.51,49.98,49.48,49.97,210200.0,34.2517,34.5768,34.2309,34.5699,210200.0
2007-08-30 09:35:00,49.97,50.11,49.91,50.07,462300.0,34.5699,34.6668,34.5284,34.6391,462300.0
2007-08-30 09:40:00,50.06,50.13,50.0,50.0,131500.0,34.6322,34.6806,34.5907,34.5907,131500.0
2007-08-30 09:45:00,50.0,50.12,50.0,50.12,108500.0,34.5907,34.6737,34.5907,34.6737,108500.0
2007-08-30 09:50:00,50.12,50.21,50.05,50.07,88600.0,34.6737,34.7359,34.6253,34.6391,88600.0
2007-08-30 09:55:00,50.07,50.16,50.0,50.07,90500.0,34.6391,34.7014,34.5907,34.6391,90500.0
2007-08-30 10:00:00,50.05,50.12,50.03,50.08,59400.0,34.6253,34.6737,34.6114,34.646,59400.0
2007-08-30 10:05:00,50.08,50.18,50.07,50.14,93900.0,34.646,34.7152,34.6391,34.6875,93900.0
2007-08-30 10:10:00,50.14,50.14,50.05,50.05,67000.0,34.6875,34.6875,34.6253,34.6253,67000.0
2007-08-30 10:15:00,50.05,50.17,50.03,50.06,105500.0,34.6253,34.7083,34.6114,34.6322,105500.0
2007-08-30 10:20:00,50.06,50.13,50.05,50.09,101700.0,34.6322,34.6806,34.6253,34.6529,101700.0
2007-08-30 10:25:00,50.1,50.12,50.03,50.08,102100.0,34.6598,34.6737,34.6114,34.646,102100.0
2007-08-30 10:30:00,50.08,50.11,50.04,50.05,81200.0,34.646,34.6668,34.6183,34.6253,81200.0
2007-08-30 10:35:00,50.05,50.05,50.0,50.0,147400.0,34.6253,34.6253,34.5907,34.5907,147400.0
2007-08-30 10:40:00,50.0,50.03,50.0,50.02,60100.0,34.5907,34.6114,34.5907,34.6045,60100.0
2007-08-30 10:45:00,50.02,50.06,50.0,50.02,71600.0,34.6045,34.6322,34.5907,34.6045,71600.0
2007-08-30 10:50:00,50.01,50.04,49.99,49.99,94700.0,34.5976,34.6183,34.5837,34.5837,94700.0
2007-08-30 10:55:00,50.0,50.03,49.99,50.01,64200.0,34.5907,34.6114,34.5837,34.5976,64200.0
2007-08-30 11:00:00,50.0,50.08,50.0,50.03,51200.0,34.5907,34.646,34.5907,34.6114,51200.0
2007-08-30 11:05:00,50.03,50.05,50.01,50.04,39700.0,34.6114,34.6253,34.5976,34.6183,39700.0
2007-08-30 11:10:00,50.04,50.1,50.03,50.1,88300.0,34.6183,34.6598,34.6114,34.6598,88300.0
2007-08-30 11:15:00,50.1,50.11,50.02,50.1,107600.0,34.6598,34.6668,34.6045,34.6598,107600.0
2007-08-30 11:20:00,50.11,50.13,50.08,50.08,93100.0,34.6668,34.6806,34.646,34.646,93100.0
2007-08-30 11:25:00,50.08,50.1,50.06,50.1,67500.0,34.646,34.6598,34.6322,34.6598,67500.0
2007-08-30 11:30:00,50.1,50.11,50.0,50.02,60600.0,34.6598,34.6668,34.5907,34.6045,60600.0
2007-08-30 11:35:00,50.02,50.06,50.0,50.04,51000.0,34.6045,34.6322,34.5907,34.6183,51000.0
2007-08-30 11:40:00,50.04,50.11,50.03,50.11,32600.0,34.6183,34.6668,34.6114,34.6668,32600.0
2007-08-30 11:45:00,50.11,50.11,50.03,50.07,51900.0,34.6668,34.6668,34.6114,34.6391,51900.0
2007-08-30 11:50:00,50.07,50.1,50.05,50.09,59200.0,34.6391,34.6598,34.6253,34.6529,59200.0
2007-08-30 11:55:00,50.09,50.13,50.07,50.13,36400.0,34.6529,34.6806,34.6391,34.6806,36400.0
2007-08-30 12:00:00,50.13,50.13,50.04,50.04,43200.0,34.6806,34.6806,34.6183,34.6183,43200.0
2007-08-30 12:05:00,50.03,50.05,50.01,50.03,44200.0,34.6114,34.6253,34.5976,34.6114,44200.0
2007-08-30 12:10:00,50.03,50.04,50.0,50.01,93000.0,34.6114,34.6183,34.5907,34.5976,93000.0
2007-08-30 12:15:00,50.0,50.06,50.0,50.02,84100.0,34.5907,34.6322,34.5907,34.6045,84100.0
2007-08-30 12:20:00,50.02,50.12,50.01,50.09,96800.0,34.6045,34.6737,34.5976,34.6529,96800.0
2007-08-30 12:25:00,50.08,50.41,50.06,50.3,316000.0,34.646,34.8743,34.6322,34.7982,316000.0
2007-08-30 12:30:00,50.3,50.38,50.19,50.35,293800.0,34.7982,34.8536,34.7221,34.8328,293800.0
2007-08-30 12:35:00,50.34,50.48,50.34,50.44,199800.0,34.8259,34.9227,34.8259,34.8951,199800.0
2007-08-30 12:40:00,50.42,50.48,50.42,50.43,108000.0,34.8812,34.9227,34.8812,34.8881,108000.0
2007-08-30 12:45:00,50.44,50.44,50.34,50.4,101500.0,34.8951,34.8951,34.8259,34.8674,101500.0
2007-08-30 12:50:00,50.41,50.41,50.37,50.37,44000.0,34.8743,34.8743,34.8466,34.8466,44000.0
2007-08-30 12:55:00,50.38,50.4,50.29,50.3,90000.0,34.8536,34.8674,34.7913,34.7982,90000.0
2007-08-30 13:00:00,50.3,50.31,50.22,50.23,89100.0,34.7982,34.8051,34.7429,34.7498,89100.0
2007-08-30 13:05:00,50.22,50.3,50.17,50.29,164500.0,34.7429,34.7982,34.7083,34.7913,164500.0
2007-08-30 13:10:00,50.29,50.3,50.24,50.26,56200.0,34.7913,34.7982,34.7567,34.7705,56200.0
2007-08-30 13:15:00,50.25,50.29,50.25,50.27,64900.0,34.7636,34.7913,34.7636,34.7775,64900.0
2007-08-30 13:20:00,50.27,50.28,50.26,50.27,24500.0,34.7775,34.7844,34.7705,34.7775,24500.0
2007-08-30 13:25:00,50.27,50.28,50.22,50.26,78600.0,34.7775,34.7844,34.7429,34.7705,78600.0
2007-08-30 13:30:00,50.26,50.27,50.15,50.16,64400.0,34.7705,34.7775,34.6944,34.7014,64400.0
2007-08-30 13:35:00,50.15,50.21,50.15,50.17,47100.0,34.6944,34.7359,34.6944,34.7083,47100.0
2007-08-30 13:40:00,50.17,50.17,50.09,50.15,73200.0,34.7083,34.7083,34.6529,34.6944,73200.0
2007-08-30 13:45:00,50.14,50.15,50.11,50.12,37500.0,34.6875,34.6944,34.6668,34.6737,37500.0
2007-08-30 13:50:00,50.13,50.14,50.1,50.11,66100.0,34.6806,34.6875,34.6598,34.6668,66100.0
2007-08-30 13:55:00,50.11,50.17,50.09,50.16,63400.0,34.6668,34.7083,34.6529,34.7014,63400.0
2007-08-30 14:00:00,50.16,50.18,50.12,50.13,58700.0,34.7014,34.7152,34.6737,34.6806,58700.0
2007-08-30 14:05:00,50.12,50.13,50.08,50.1,83300.0,34.6737,34.6806,34.646,34.6598,83300.0
2007-08-30 14:10:00,50.1,50.17,50.08,50.1,127000.0,34.6598,34.7083,34.646,34.6598,127000.0
2007-08-30 14:15:00,50.1,50.12,50.1,50.12,48600.0,34.6598,34.6737,34.6598,34.6737,48600.0
2007-08-30 14:20:00,50.11,50.14,50.11,50.14,27000.0,34.6668,34.6875,34.6668,34.6875,27000.0
2007-08-30 14:25:00,50.14,50.15,50.12,50.12,59300.0,34.6875,34.6944,34.6737,34.6737,59300.0
2007-08-30 14:30:00,50.12,50.15,50.09,50.13,81100.0,34.6737,34.6944,34.6529,34.6806,81100.0
2007-08-30 14:35:00,50.12,50.16,50.08,50.12,225800.0,34.6737,34.7014,34.646,34.6737,225800.0
2007-08-30 14:40:00,50.12,50.14,50.11,50.12,92600.0,34.6737,34.6875,34.6668,34.6737,92600.0
2007-08-30 14:45:00,50.12,50.14,50.07,50.07,143200.0,34.6737,34.6875,34.6391,34.6391,143200.0
2007-08-30 14:50:00,50.07,50.08,50.0,50.05,184800.0,34.6391,34.646,34.5907,34.6253,184800.0
2007-08-30 14:55:00,50.06,50.1,50.05,50.07,102600.0,34.6322,34.6598,34.6253,34.6391,102600.0
2007-08-30 15:00:00,50.07,50.12,50.07,50.09,100200.0,34.6391,34.6737,34.6391,34.6529,100200.0
2007-08-30 15:05:00,50.1,50.11,50.05,50.08,123700.0,34.6598,34.6668,34.6253,34.646,123700.0
2007-08-30 15:10:00,50.08,50.11,50.05,50.09,117100.0,34.646,34.6668,34.6253,34.6529,117100.0
2007-08-30 15:15:00,50.09,50.11,50.05,50.1,54100.0,34.6529,34.6668,34.6253,34.6598,54100.0
2007-08-30 15:20:00,50.1,50.1,50.06,50.09,77900.0,34.6598,34.6598,34.6322,34.6529,77900.0
2007-08-30 15:25:00,50.08,50.1,50.04,50.09,103800.0,34.646,34.6598,34.6183,34.6529,103800.0
2007-08-30 15:30:00,50.09,50.12,50.07,50.11,134400.0,34.6529,34.6737,34.6391,34.6668,134400.0
2007-08-30 15:35:00,50.1,50.14,50.05,50.07,88300.0,34.6598,34.6875,34.6253,34.6391,88300.0
2007-08-30 15:40:00,50.07,50.14,50.05,50.06,124500.0,34.6391,34.6875,34.6253,34.6322,124500.0
2007-08-30 15:45:00,50.05,50.1,50.05,50.08,103700.0,34.6253,34.6598,34.6253,34.646,103700.0
2007-08-30 15:50:00,50.07,50.11,50.04,50.09,173900.0,34.6391,34.6668,34.6183,34.6529,173900.0
2007-08-30 15:55:00,50.09,50.15,50.06,50.13,238000.0,34.6529,34.6944,34.6322,34.6806,238000.0
2007-08-31 09:30:00,50.15,50.5,50.07,50.29,427200.0,34.6944,34.9366,34.6391,34.7913,427200.0
2007-08-31 09:35:00,50.29,50.33,50.27,50.28,163900.0,34.7913,34.819,34.7775,34.7844,163900.0
2007-08-31 09:40:00,50.27,50.3,50.15,50.25,149900.0,34.7775,34.7982,34.6944,34.7636,149900.0
2007-08-31 09:45:00,50.26,50.41,50.25,50.39,141100.0,34.7705,34.8743,34.7636,34.8605,141100.0
2007-08-31 09:50:00,50.41,50.45,50.22,50.22,91400.0,34.8743,34.902,34.7429,34.7429,91400.0
2007-08-31 09:55:00,50.23,50.33,50.17,50.28,123900.0,34.7498,34.819,34.7083,34.7844,123900.0
2007-08-31 10:00:00,50.28,50.33,50.12,50.33,203900.0,34.7844,34.819,34.6737,34.819,203900.0
2007-08-31 10:05:00,50.33,50.35,50.25,50.3,111600.0,34.819,34.8328,34.7636,34.7982,111600.0
2007-08-31 10:10:00,50.3,50.34,50.26,50.3,74100.0,34.7982,34.8259,34.7705,34.7982,74100.0
2007-08-31 10:15:00,50.3,50.35,50.25,50.33,459500.0,34.7982,34.8328,34.7636,34.819,459500.0
2007-08-31 10:20:00,50.32,50.37,50.29,50.33,140100.0,34.812,34.8466,34.7913,34.819,140100.0
2007-08-31 10:25:00,50.33,50.34,50.29,50.32,51600.0,34.819,34.8259,34.7913,34.812,51600.0
2007-08-31 10:30:00,50.32,50.46,50.31,50.38,92300.0,34.812,34.9089,34.8051,34.8536,92300.0
2007-08-31 10:35:00,50.39,50.42,50.33,50.33,82800.0,34.8605,34.8812,34.819,34.819,82800.0
2007-08-31 10:40:00,50.32,50.41,50.31,50.34,51100.0,34.812,34.8743,34.8051,34.8259,51100.0
2007-08-31 10:45:00,50.34,50.38,50.33,50.35,56000.0,34.8259,34.8536,34.819,34.8328,56000.0
2007-08-31 10:50:00,50.34,50.38,50.31,50.38,76000.0,34.8259,34.8536,34.8051,34.8536,76000.0
2007-08-31 10:55:00,50.38,50.39,50.33,50.35,77100.0,34.8536,34.8605,34.819,34.8328,77100.0
2007-08-31 11:00:00,50.35,50.4,50.35,50.37,54700.0,34.8328,34.8674,34.8328,34.8466,54700.0
2007-08-31 11:05:00,50.37,50.39,50.3,50.31,83800.0,34.8466,34.8605,34.7982,34.8051,83800.0
2007-08-31 11:10:00,50.31,50.34,50.3,50.32,53900.0,34.8051,34.8259,34.7982,34.812,53900.0
2007-08-31 11:15:00,50.32,50.4,50.3,50.38,69300.0,34.812,34.8674,34.7982,34.8536,69300.0
2007-08-31 11:20:00,50.38,50.38,50.31,50.33,46500.0,34.8536,34.8536,34.8051,34.819,46500.0
2007-08-31 11:25:00,50.34,50.37,50.32,50.33,30800.0,34.8259,34.8466,34.812,34.819,30800.0
2007-08-31 11:30:00,50.34,50.44,50.34,50.44,47600.0,34.8259,34.8951,34.8259,34.8951,47600.0
2007-08-31 11:35:00,50.44,50.45,50.4,50.42,40300.0,34.8951,34.902,34.8674,34.8812,40300.0
2007-08-31 11:40:00,50.42,50.44,50.4,50.41,27600.0,34.8812,34.8951,34.8674,34.8743,27600.0
2007-08-31 11:45:00,50.41,50.41,50.39,50.39,49900.0,34.8743,34.8743,34.8605,34.8605,49900.0
2007-08-31 11:50:00,50.4,50.41,50.39,50.4,32300.0,34.8674,34.8743,34.8605,34.8674,32300.0
2007-08-31 11:55:00,50.39,50.48,50.38,50.39,58500.0,34.8605,34.9227,34.8536,34.8605,58500.0
2007-08-31 12:00:00,50.38,50.39,50.36,50.38,60300.0,34.8536,34.8605,34.8397,34.8536,60300.0
2007-08-31 12:05:00,50.38,50.38,50.29,50.29,54500.0,34.8536,34.8536,34.7913,34.7913,54500.0
2007-08-31 12:10:00,50.31,50.32,50.3,50.3,19100.0,34.8051,34.812,34.7982,34.7982,19100.0
2007-08-31 12:15:00,50.31,50.35,50.29,50.35,27200.0,34.8051,34.8328,34.7913,34.8328,27200.0
2007-08-31 12:20:00,50.34,50.36,50.34,50.35,31200.0,34.8259,34.8397,34.8259,34.8328,31200.0
2007-08-31 12:25:00,50.35,50.36,50.33,50.36,32800.0,34.8328,34.8397,34.819,34.8397,32800.0
2007-08-31 12:30:00,50.35,50.45,50.35,50.41,53400.0,34.8328,34.902,34.8328,34.8743,53400.0
2007-08-31 12:35:00,50.4,50.45,50.36,50.44,49000.0,34.8674,34.902,34.8397,34.8951,49000.0
2007-08-31 12:40:00,50.45,50.48,50.39,50.43,27600.0,34.902,34.9227,34.8605,34.8881,27600.0
2007-08-31 12:45:00,50.43,50.44,50.41,50.41,37000.0,34.8881,34.8951,34.8743,34.8743,37000.0
2007-08-31 12:50:00,50.41,50.42,50.35,50.38,54300.0,34.8743,34.8812,34.8328,34.8536,54300.0
2007-08-31 12:55:00,50.38,50.39,50.35,50.35,29200.0,34.8536,34.8605,34.8328,34.8328,29200.0
2007-08-31 13:00:00,50.35,50.38,50.31,50.32,27800.0,34.8328,34.8536,34.8051,34.812,27800.0
2007-08-31 13:05:00,50.31,50.33,50.27,50.28,71100.0,34.8051,34.819,34.7775,34.7844,71100.0
2007-08-31 13:10:00,50.28,50.29,50.25,50.28,33900.0,34.7844,34.7913,34.7636,34.7844,33900.0
2007-08-31 13:15:00,50.28,50.29,50.24,50.25,93100.0,34.7844,34.7913,34.7567,34.7636,93100.0
2007-08-31 13:20:00,50.25,50.27,50.23,50.25,43900.0,34.7636,34.7775,34.7498,34.7636,43900.0
2007-08-31 13:25:00,50.25,50.28,50.24,50.28,38400.0,34.7636,34.7844,34.7567,34.7844,38400.0
2007-08-31 13:30:00,50.28,50.28,50.22,50.22,54700.0,34.7844,34.7844,34.7429,34.7429,54700.0
2007-08-31 13:35:00,50.22,50.28,50.22,50.27,25600.0,34.7429,34.7844,34.7429,34.7775,25600.0
2007-08-31 13:40:00,50.27,50.27,50.18,50.18,30700.0,34.7775,34.7775,34.7152,34.7152,30700.0
2007-08-31 13:45:00,50.18,50.19,50.15,50.15,31500.0,34.7152,34.7221,34.6944,34.6944,31500.0
2007-08-31 13:50:00,50.15,50.18,50.13,50.16,43000.0,34.6944,34.7152,34.6806,34.7014,43000.0
2007-08-31 13:55:00,50.16,50.17,50.1,50.12,65100.0,34.7014,34.7083,34.6598,34.6737,65100.0
2007-08-31 14:00:00,50.12,50.16,50.1,50.11,48200.0,34.6737,34.7014,34.6598,34.6668,48200.0
2007-08-31 14:05:00,50.11,50.14,50.1,50.13,29600.0,34.6668,34.6875,34.6598,34.6806,29600.0
2007-08-31 14:10:00,50.14,50.14,50.09,50.1,48100.0,34.6875,34.6875,34.6529,34.6598,48100.0
2007-08-31 14:15:00,50.1,50.15,50.1,50.14,38400.0,34.6598,34.6944,34.6598,34.6875,38400.0
2007-08-31 14:20:00,50.13,50.13,50.08,50.11,59800.0,34.6806,34.6806,34.646,34.6668,59800.0
2007-08-31 14:25:00,50.11,50.13,50.1,50.1,35000.0,34.6668,34.6806,34.6598,34.6598,35000.0
2007-08-31 14:30:00,50.1,50.14,50.09,50.13,39900.0,34.6598,34.6875,34.6529,34.6806,39900.0
2007-08-31 14:35:00,50.14,50.17,50.1,50.17,41700.0,34.6875,34.7083,34.6598,34.7083,41700.0
2007-08-31 14:40:00,50.17,50.17,50.15,50.15,22700.0,34.7083,34.7083,34.6944,34.6944,22700.0
2007-08-31 14:45:00,50.16,50.16,50.14,50.15,34900.0,34.7014,34.7014,34.6875,34.6944,34900.0
2007-08-31 14:50:00,50.15,50.15,50.09,50.1,49500.0,34.6944,34.6944,34.6529,34.6598,49500.0
2007-08-31 14:55:00,50.09,50.11,50.08,50.1,63400.0,34.6529,34.6668,34.646,34.6598,63400.0
2007-08-31 15:00:00,50.1,50.11,50.09,50.1,49900.0,34.6598,34.6668,34.6529,34.6598,49900.0
2007-08-31 15:05:00,50.1,50.11,50.1,50.1,56500.0,34.6598,34.6668,34.6598,34.6598,56500.0
2007-08-31 15:10:00,50.1,50.12,50.1,50.1,97700.0,34.6598,34.6737,34.6598,34.6598,97700.0
2007-08-31 15:15:00,50.11,50.13,50.1,50.1,57600.0,34.6668,34.6806,34.6598,34.6598,57600.0
2007-08-31 15:20:00,50.1,50.11,50.07,50.11,141600.0,34.6598,34.6668,34.6391,34.6668,141600.0
2007-08-31 15:25:00,50.1,50.14,50.1,50.13,98700.0,34.6598,34.6875,34.6598,34.6806,98700.0
2007-08-31 15:30:00,50.13,50.15,50.12,50.12,89800.0,34.6806,34.6944,34.6737,34.6737,89800.0
2007-08-31 15:35:00,50.13,50.16,50.11,50.14,103000.0,34.6806,34.7014,34.6668,34.6875,103000.0
2007-08-31 15:40:00,50.14,50.18,50.12,50.18,87800.0,34.6875,34.7152,34.6737,34.7152,87800.0
2007-08-31 15:45:00,50.18,50.19,50.15,50.17,101100.0,34.7152,34.7221,34.6944,34.7083,101100.0
2007-08-31 15:50:00,50.17,50.2,50.12,50.15,231000.0,34.7083,34.729,34.6737,34.6944,231000.0
2007-08-31 15:55:00,50.16,50.17,50.0,50.0,367800.0,34.7014,34.7083,34.5907,34.5907,367800.0
2007-09-04 09:30:00,50.36,50.55,50.11,50.46,255500.0,34.8397,34.9712,34.6668,34.9089,255500.0
2007-09-04 09:35:00,50.44,50.87,50.43,50.75,233400.0,34.8951,35.1925,34.8881,35.1095,233400.0
2007-09-04 09:40:00,50.75,50.94,50.74,50.83,222300.0,35.1095,35.241,35.1026,35.1649,222300.0
2007-09-04 09:45:00,50.82,50.85,50.76,50.82,85200.0,35.158,35.1787,35.1164,35.158,85200.0
2007-09-04 09:50:00,50.82,50.89,50.8,50.85,77100.0,35.158,35.2064,35.1441,35.1787,77100.0
2007-09-04 09:55:00,50.85,50.86,50.66,50.78,140300.0,35.1787,35.1856,35.0473,35.1303,140300.0
2007-09-04 10:00:00,50.77,50.79,50.7,50.75,100000.0,35.1234,35.1372,35.0749,35.1095,100000.0
2007-09-04 10:05:00,50.75,50.81,50.65,50.66,91100.0,35.1095,35.151,35.0403,35.0473,91100.0
2007-09-04 10:10:00,50.67,50.71,50.58,50.61,99100.0,35.0542,35.0819,34.9919,35.0127,99100.0
2007-09-04 10:15:00,50.61,50.61,50.39,50.41,98300.0,35.0127,35.0127,34.8605,34.8743,98300.0
2007-09-04 10:20:00,50.41,50.41,50.24,50.28,150800.0,34.8743,34.8743,34.7567,34.7844,150800.0
2007-09-04 10:25:00,50.29,50.43,50.28,50.41,67400.0,34.7913,34.8881,34.7844,34.8743,67400.0
2007-09-04 10:30:00,50.4,50.48,50.37,50.39,101900.0,34.8674,34.9227,34.8466,34.8605,101900.0
2007-09-04 10:35:00,50.4,50.6,50.39,50.5,231200.0,34.8674,35.0058,34.8605,34.9366,231200.0
2007-09-04 10:40:00,50.5,50.56,50.49,50.5,51000.0,34.9366,34.9781,34.9297,34.9366,51000.0
2007-09-04 10:45:00,50.51,50.66,50.5,50.65,46700.0,34.9435,35.0473,34.9366,35.0403,46700.0
2007-09-04 10:50:00,50.65,50.81,50.65,50.79,94800.0,35.0403,35.151,35.0403,35.1372,94800.0
2007-09-04 10:55:00,50.79,50.81,50.75,50.81,84700.0,35.1372,35.151,35.1095,35.151,84700.0
2007-09-04 11:00:00,50.81,50.82,50.73,50.74,61600.0,35.151,35.158,35.0957,35.1026,61600.0
2007-09-04 11:05:00,50.74,50.75,50.68,50.69,75400.0,35.1026,35.1095,35.0611,35.068,75400.0
2007-09-04 11:10:00,50.68,50.73,50.68,50.68,55300.0,35.0611,35.0957,35.0611,35.0611,55300.0
2007-09-04 11:15:00,50.69,50.75,50.69,50.74,55400.0,35.068,35.1095,35.068,35.1026,55400.0
2007-09-04 11:20:00,50.74,50.88,50.74,50.85,65400.0,35.1026,35.1995,35.1026,35.1787,65400.0
2007-09-04 11:25:00,50.85,50.87,50.74,50.83,61800.0,35.1787,35.1925,35.1026,35.1649,61800.0
2007-09-04 11:30:00,50.84,50.88,50.76,50.88,74800.0,35.1718,35.1995,35.1164,35.1995,74800.0
2007-09-04 11:35:00,50.88,50.91,50.87,50.91,80900.0,35.1995,35.2202,35.1925,35.2202,80900.0
2007-09-04 11:40:00,50.9,50.95,50.86,50.9,93300.0,35.2133,35.2479,35.1856,35.2133,93300.0
2007-09-04 11:45:00,50.9,50.94,50.86,50.86,85500.0,35.2133,35.241,35.1856,35.1856,85500.0
2007-09-04 11:50:00,50.85,50.87,50.84,50.87,51100.0,35.1787,35.1925,35.1718,35.1925,51100.0
2007-09-04 11:55:00,50.86,50.93,50.85,50.93,91600.0,35.1856,35.2341,35.1787,35.2341,91600.0
2007-09-04 12:00:00,50.94,51.01,50.92,50.93,180000.0,35.241,35.2894,35.2271,35.2341,180000.0
2007-09-04 12:05:00,50.94,51.08,50.93,51.08,114500.0,35.241,35.3378,35.2341,35.3378,114500.0
2007-09-04 12:10:00,51.09,51.09,50.97,51.01,126700.0,35.3447,35.3447,35.2617,35.2894,126700.0
2007-09-04 12:15:00,51.01,51.02,50.99,51.0,64800.0,35.2894,35.2963,35.2756,35.2825,64800.0
2007-09-04 12:20:00,51.0,51.1,50.99,51.07,130700.0,35.2825,35.3517,35.2756,35.3309,130700.0
2007-09-04 12:25:00,51.07,51.14,51.07,51.13,85500.0,35.3309,35.3793,35.3309,35.3724,85500.0
2007-09-04 12:30:00,51.13,51.18,51.13,51.15,115100.0,35.3724,35.407,35.3724,35.3862,115100.0
2007-09-04 12:35:00,51.15,51.17,51.09,51.13,88000.0,35.3862,35.4001,35.3447,35.3724,88000.0
2007-09-04 12:40:00,51.13,51.15,51.09,51.15,33500.0,35.3724,35.3862,35.3447,35.3862,33500.0
2007-09-04 12:45:00,51.15,51.23,51.14,51.2,91400.0,35.3862,35.4416,35.3793,35.4208,91400.0
2007-09-04 12:50:00,51.2,51.21,51.13,51.19,111100.0,35.4208,35.4278,35.3724,35.4139,111100.0
2007-09-04 12:55:00,51.19,51.2,51.1,51.11,77900.0,35.4139,35.4208,35.3517,35.3586,77900.0
2007-09-04 13:00:00,51.12,51.12,51.04,51.04,98000.0,35.3655,35.3655,35.3102,35.3102,98000.0
2007-09-04 13:05:00,51.04,51.08,51.02,51.08,72700.0,35.3102,35.3378,35.2963,35.3378,72700.0
2007-09-04 13:10:00,51.08,51.25,51.07,51.24,125800.0,35.3378,35.4554,35.3309,35.4485,125800.0
2007-09-04 13:15:00,51.24,51.3,51.22,51.26,87600.0,35.4485,35.49,35.4347,35.4623,87600.0
2007-09-04 13:20:00,51.25,51.33,51.24,51.3,86900.0,35.4554,35.5108,35.4485,35.49,86900.0
2007-09-04 13:25:00,51.29,51.3,51.23,51.26,52600.0,35.4831,35.49,35.4416,35.4623,52600.0
2007-09-04 13:30:00,51.26,51.27,51.25,51.25,47200.0,35.4623,35.4693,35.4554,35.4554,47200.0
2007-09-04 13:35:00,51.26,51.26,51.2,51.24,87200.0,35.4623,35.4623,35.4208,35.4485,87200.0
2007-09-04 13:40:00,51.23,51.24,51.19,51.24,36500.0,35.4416,35.4485,35.4139,35.4485,36500.0
2007-09-04 13:45:00,51.24,51.28,51.2,51.26,61600.0,35.4485,35.4762,35.4208,35.4623,61600.0
2007-09-04 13:50:00,51.27,51.28,51.19,51.22,56500.0,35.4693,35.4762,35.4139,35.4347,56500.0
2007-09-04 13:55:00,51.21,51.23,51.16,51.19,37100.0,35.4278,35.4416,35.3932,35.4139,37100.0
2007-09-04 14:00:00,51.18,51.19,51.12,51.14,74900.0,35.407,35.4139,35.3655,35.3793,74900.0
2007-09-04 14:05:00,51.14,51.27,51.14,51.25,109900.0,35.3793,35.4693,35.3793,35.4554,109900.0
2007-09-04 14:10:00,51.24,51.28,51.24,51.28,57700.0,35.4485,35.4762,35.4485,35.4762,57700.0
2007-09-04 14:15:00,51.28,51.32,51.26,51.29,38600.0,35.4762,35.5039,35.4623,35.4831,38600.0
2007-09-04 14:20:00,51.29,51.29,51.25,51.28,37400.0,35.4831,35.4831,35.4554,35.4762,37400.0
2007-09-04 14:25:00,51.27,51.29,51.2,51.25,65900.0,35.4693,35.4831,35.4208,35.4554,65900.0
2007-09-04 14:30:00,51.24,51.31,51.24,51.3,58200.0,35.4485,35.4969,35.4485,35.49,58200.0
2007-09-04 14:35:00,51.3,51.34,51.26,51.33,63500.0,35.49,35.5177,35.4623,35.5108,63500.0
2007-09-04 14:40:00,51.33,51.4,51.33,51.4,88600.0,35.5108,35.5592,35.5108,35.5592,88600.0
2007-09-04 14:45:00,51.39,51.41,51.37,51.38,92600.0,35.5523,35.5661,35.5384,35.5454,92600.0
2007-09-04 14:50:00,51.38,51.44,51.37,51.44,55400.0,35.5454,35.5869,35.5384,35.5869,55400.0
2007-09-04 14:55:00,51.44,51.46,51.39,51.42,107400.0,35.5869,35.6007,35.5523,35.573,107400.0
2007-09-04 15:00:00,51.41,51.45,51.33,51.34,156800.0,35.5661,35.5938,35.5108,35.5177,156800.0
2007-09-04 15:05:00,51.34,51.44,51.33,51.44,74800.0,35.5177,35.5869,35.5108,35.5869,74800.0
2007-09-04 15:10:00,51.43,51.45,51.41,51.44,76900.0,35.58,35.5938,35.5661,35.5869,76900.0
2007-09-04 15:15:00,51.44,51.44,51.36,51.39,84800.0,35.5869,35.5869,35.5315,35.5523,84800.0
2007-09-04 15:20:00,51.39,51.45,51.38,51.39,63600.0,35.5523,35.5938,35.5454,35.5523,63600.0
2007-09-04 15:25:00,51.4,51.42,51.39,51.41,87500.0,35.5592,35.573,35.5523,35.5661,87500.0
2007-09-04 15:30:00,51.41,51.42,51.38,51.41,112800.0,35.5661,35.573,35.5454,35.5661,112800.0
2007-09-04 15:35:00,51.4,51.43,51.4,51.4,190900.0,35.5592,35.58,35.5592,35.5592,190900.0
2007-09-04 15:40:00,51.4,51.42,51.37,51.38,231000.0,35.5592,35.573,35.5384,35.5454,231000.0
2007-09-04 15:45:00,51.39,51.4,51.35,51.35,184700.0,35.5523,35.5592,35.5246,35.5246,184700.0
2007-09-04 15:50:00,51.35,51.36,51.3,51.35,252700.0,35.5246,35.5315,35.49,35.5246,252700.0
2007-09-04 15:55:00,51.35,51.37,51.32,51.36,266200.0,35.5246,35.5384,35.5039,35.5315,266200.0
2007-09-05 09:30:00,53.2,53.39,52.84,52.99,1300600.0,36.8045,36.9359,36.5554,36.6592,1300600.0
2007-09-05 09:35:00,52.99,53.27,52.65,53.24,1187200.0,36.6592,36.8529,36.424,36.8321,1187200.0
2007-09-05 09:40:00,53.23,53.39,53.03,53.25,803200.0,36.8252,36.9359,36.6869,36.8391,803200.0
2007-09-05 09:45:00,53.25,53.26,52.88,52.93,752900.0,36.8391,36.846,36.5831,36.6177,752900.0
2007-09-05 09:50:00,52.94,53.0,52.6,52.81,704800.0,36.6246,36.6661,36.3894,36.5347,704800.0
2007-09-05 09:55:00,52.82,52.91,52.74,52.83,376600.0,36.5416,36.6038,36.4862,36.5485,376600.0
2007-09-05 10:00:00,52.8,52.88,52.51,52.83,540200.0,36.5277,36.5831,36.3271,36.5485,540200.0
2007-09-05 10:05:00,52.82,52.92,52.71,52.8,551600.0,36.5416,36.6108,36.4655,36.5277,551600.0
2007-09-05 10:10:00,52.79,52.79,52.56,52.65,381800.0,36.5208,36.5208,36.3617,36.424,381800.0
2007-09-05 10:15:00,52.63,52.81,52.62,52.8,257600.0,36.4101,36.5347,36.4032,36.5277,257600.0
2007-09-05 10:20:00,52.79,52.84,52.71,52.74,253000.0,36.5208,36.5554,36.4655,36.4862,253000.0
2007-09-05 10:25:00,52.74,52.87,52.69,52.72,329800.0,36.4862,36.5762,36.4516,36.4724,329800.0
2007-09-05 10:30:00,52.72,52.72,52.59,52.6,463200.0,36.4724,36.4724,36.3825,36.3894,463200.0
2007-09-05 10:35:00,52.61,52.68,52.59,52.63,133600.0,36.3963,36.4447,36.3825,36.4101,133600.0
2007-09-05 10:40:00,52.65,52.69,52.63,52.66,261200.0,36.424,36.4516,36.4101,36.4309,261200.0
2007-09-05 10:45:00,52.65,52.75,52.65,52.7,123600.0,36.424,36.4932,36.424,36.4586,123600.0
2007-09-05 10:50:00,52.7,52.75,52.69,52.72,108800.0,36.4586,36.4932,36.4516,36.4724,108800.0
2007-09-05 10:55:00,52.72,52.72,52.65,52.65,171700.0,36.4724,36.4724,36.424,36.424,171700.0
2007-09-05 11:00:00,52.65,52.66,52.32,52.35,400600.0,36.424,36.4309,36.1957,36.2164,400600.0
2007-09-05 11:05:00,52.35,52.4,52.15,52.22,375100.0,36.2164,36.251,36.0781,36.1265,375100.0
2007-09-05 11:10:00,52.2,52.38,52.11,52.3,175000.0,36.1127,36.2372,36.0504,36.1818,175000.0
2007-09-05 11:15:00,52.29,52.45,52.23,52.4,153100.0,36.1749,36.2856,36.1334,36.251,153100.0
2007-09-05 11:20:00,52.38,52.43,52.38,52.39,106800.0,36.2372,36.2718,36.2372,36.2441,106800.0
2007-09-05 11:25:00,52.39,52.4,52.31,52.36,99700.0,36.2441,36.251,36.1888,36.2233,99700.0
2007-09-05 11:30:00,52.35,52.37,52.31,52.35,113200.0,36.2164,36.2303,36.1888,36.2164,113200.0
2007-09-05 11:35:00,52.35,52.4,52.27,52.35,129500.0,36.2164,36.251,36.1611,36.2164,129500.0
2007-09-05 11:40:00,52.35,52.38,52.3,52.36,66000.0,36.2164,36.2372,36.1818,36.2233,66000.0
2007-09-05 11:45:00,52.35,52.36,52.3,52.3,53800.0,36.2164,36.2233,36.1818,36.1818,53800.0
2007-09-05 11:50:00,52.3,52.34,52.26,52.33,68300.0,36.1818,36.2095,36.1542,36.2026,68300.0
2007-09-05 11:55:00,52.34,52.5,52.33,52.48,194500.0,36.2095,36.3202,36.2026,36.3064,194500.0
2007-09-05 12:00:00,52.49,52.5,52.38,52.41,189600.0,36.3133,36.3202,36.2372,36.2579,189600.0
2007-09-05 12:05:00,52.4,52.43,52.37,52.4,101500.0,36.251,36.2718,36.2303,36.251,101500.0
2007-09-05 12:10:00,52.4,52.59,52.39,52.57,157500.0,36.251,36.3825,36.2441,36.3686,157500.0
2007-09-05 12:15:00,52.58,52.61,52.52,52.58,105500.0,36.3755,36.3963,36.334,36.3755,105500.0
2007-09-05 12:20:00,52.59,52.59,52.51,52.52,77200.0,36.3825,36.3825,36.3271,36.334,77200.0
2007-09-05 12:25:00,52.51,52.52,52.45,52.45,85200.0,36.3271,36.334,36.2856,36.2856,85200.0
2007-09-05 12:30:00,52.46,52.46,52.34,52.34,80100.0,36.2925,36.2925,36.2095,36.2095,80100.0
2007-09-05 12:35:00,52.34,52.37,52.33,52.37,38000.0,36.2095,36.2303,36.2026,36.2303,38000.0
2007-09-05 12:40:00,52.36,52.43,52.32,52.32,66000.0,36.2233,36.2718,36.1957,36.1957,66000.0
2007-09-05 12:45:00,52.32,52.38,52.32,52.36,60400.0,36.1957,36.2372,36.1957,36.2233,60400.0
2007-09-05 12:50:00,52.35,52.38,52.34,52.36,81700.0,36.2164,36.2372,36.2095,36.2233,81700.0
2007-09-05 12:55:00,52.35,52.39,52.35,52.39,84000.0,36.2164,36.2441,36.2164,36.2441,84000.0
2007-09-05 13:00:00,52.38,52.46,52.38,52.46,83300.0,36.2372,36.2925,36.2372,36.2925,83300.0
2007-09-05 13:05:00,52.45,52.53,52.45,52.51,66400.0,36.2856,36.341,36.2856,36.3271,66400.0
2007-09-05 13:10:00,52.5,52.52,52.49,52.5,55500.0,36.3202,36.334,36.3133,36.3202,55500.0
2007-09-05 13:15:00,52.51,52.51,52.49,52.49,38200.0,36.3271,36.3271,36.3133,36.3133,38200.0
2007-09-05 13:20:00,52.49,52.51,52.45,52.51,96500.0,36.3133,36.3271,36.2856,36.3271,96500.0
2007-09-05 13:25:00,52.51,52.55,52.48,52.5,73800.0,36.3271,36.3548,36.3064,36.3202,73800.0
2007-09-05 13:30:00,52.49,52.49,52.44,52.44,83000.0,36.3133,36.3133,36.2787,36.2787,83000.0
2007-09-05 13:35:00,52.44,52.46,52.43,52.45,172200.0,36.2787,36.2925,36.2718,36.2856,172200.0
2007-09-05 13:40:00,52.45,52.46,52.43,52.43,43900.0,36.2856,36.2925,36.2718,36.2718,43900.0
2007-09-05 13:45:00,52.43,52.47,52.43,52.46,67600.0,36.2718,36.2994,36.2718,36.2925,67600.0
2007-09-05 13:50:00,52.46,52.55,52.43,52.49,77100.0,36.2925,36.3548,36.2718,36.3133,77100.0
2007-09-05 13:55:00,52.5,52.51,52.47,52.47,57100.0,36.3202,36.3271,36.2994,36.2994,57100.0
2007-09-05 14:00:00,52.47,52.57,52.43,52.44,156800.0,36.2994,36.3686,36.2718,36.2787,156800.0
2007-09-05 14:05:00,52.44,52.45,52.42,52.45,112800.0,36.2787,36.2856,36.2649,36.2856,112800.0
2007-09-05 14:10:00,52.44,52.46,52.44,52.46,58000.0,36.2787,36.2925,36.2787,36.2925,58000.0
2007-09-05 14:15:00,52.46,52.46,52.44,52.44,182700.0,36.2925,36.2925,36.2787,36.2787,182700.0
2007-09-05 14:20:00,52.44,52.49,52.44,52.44,105300.0,36.2787,36.3133,36.2787,36.2787,105300.0
2007-09-05 14:25:00,52.45,52.46,52.43,52.45,255000.0,36.2856,36.2925,36.2718,36.2856,255000.0
2007-09-05 14:30:00,52.45,52.47,52.44,52.46,126700.0,36.2856,36.2994,36.2787,36.2925,126700.0
2007-09-05 14:35:00,52.45,52.49,52.44,52.48,74800.0,36.2856,36.3133,36.2787,36.3064,74800.0
2007-09-05 14:40:00,52.48,52.49,52.46,52.47,136300.0,36.3064,36.3133,36.2925,36.2994,136300.0
2007-09-05 14:45:00,52.47,52.56,52.46,52.55,272900.0,36.2994,36.3617,36.2925,36.3548,272900.0
2007-09-05 14:50:00,52.53,52.6,52.47,52.6,171600.0,36.341,36.3894,36.2994,36.3894,171600.0
2007-09-05 14:55:00,52.59,52.64,52.55,52.57,101200.0,36.3825,36.4171,36.3548,36.3686,101200.0
2007-09-05 15:00:00,52.57,52.7,52.55,52.65,173800.0,36.3686,36.4586,36.3548,36.424,173800.0
2007-09-05 15:05:00,52.66,52.7,52.59,52.63,128200.0,36.4309,36.4586,36.3825,36.4101,128200.0
2007-09-05 15:10:00,52.63,52.74,52.6,52.67,108500.0,36.4101,36.4862,36.3894,36.4378,108500.0
2007-09-05 15:15:00,52.67,52.7,52.63,52.67,112100.0,36.4378,36.4586,36.4101,36.4378,112100.0
2007-09-05 15:20:00,52.67,52.69,52.62,52.66,100900.0,36.4378,36.4516,36.4032,36.4309,100900.0
2007-09-05 15:25:00,52.66,52.66,52.59,52.6,105400.0,36.4309,36.4309,36.3825,36.3894,105400.0
2007-09-05 15:30:00,52.61,52.61,52.54,52.56,164300.0,36.3963,36.3963,36.3479,36.3617,164300.0
2007-09-05 15:35:00,52.56,52.56,52.45,52.45,240300.0,36.3617,36.3617,36.2856,36.2856,240300.0
2007-09-05 15:40:00,52.45,52.49,52.41,52.46,297100.0,36.2856,36.3133,36.2579,36.2925,297100.0
2007-09-05 15:45:00,52.47,52.57,52.46,52.5,316900.0,36.2994,36.3686,36.2925,36.3202,316900.0
2007-09-05 15:50:00,52.5,52.51,52.37,52.48,486900.0,36.3202,36.3271,36.2303,36.3064,486900.0
2007-09-05 15:55:00,52.48,52.5,52.32,52.32,712700.0,36.3064,36.3202,36.1957,36.1957,712700.0
2007-09-06 09:30:00,52.64,52.79,52.55,52.58,253400.0,36.4171,36.5208,36.3548,36.3755,253400.0
2007-09-06 09:35:00,52.6,52.68,52.54,52.66,200500.0,36.3894,36.4447,36.3479,36.4309,200500.0
2007-09-06 09:40:00,52.66,52.67,52.52,52.53,109300.0,36.4309,36.4378,36.334,36.341,109300.0
2007-09-06 09:45:00,52.53,52.53,52.35,52.38,105600.0,36.341,36.341,36.2164,36.2372,105600.0
2007-09-06 09:50:00,52.38,52.4,52.3,52.37,149600.0,36.2372,36.251,36.1818,36.2303,149600.0
2007-09-06 09:55:00,52.37,52.43,52.35,52.39,78100.0,36.2303,36.2718,36.2164,36.2441,78100.0
2007-09-06 10:00:00,52.4,52.47,52.35,52.4,80000.0,36.251,36.2994,36.2164,36.251,80000.0
2007-09-06 10:05:00,52.41,52.43,52.14,52.25,208900.0,36.2579,36.2718,36.0711,36.1472,208900.0
2007-09-06 10:10:00,52.23,52.42,52.23,52.27,130900.0,36.1334,36.2649,36.1334,36.1611,130900.0
2007-09-06 10:15:00,52.28,52.33,52.2,52.27,128700.0,36.168,36.2026,36.1127,36.1611,128700.0
2007-09-06 10:20:00,52.28,52.43,52.27,52.43,117600.0,36.168,36.2718,36.1611,36.2718,117600.0
2007-09-06 10:25:00,52.43,52.47,52.37,52.38,69100.0,36.2718,36.2994,36.2303,36.2372,69100.0
2007-09-06 10:30:00,52.36,52.42,52.27,52.29,89600.0,36.2233,36.2649,36.1611,36.1749,89600.0
2007-09-06 10:35:00,52.29,52.3,52.14,52.17,110200.0,36.1749,36.1818,36.0711,36.0919,110200.0
2007-09-06 10:40:00,52.17,52.27,52.13,52.18,78100.0,36.0919,36.1611,36.0642,36.0988,78100.0
2007-09-06 10:45:00,52.18,52.33,52.17,52.32,78700.0,36.0988,36.2026,36.0919,36.1957,78700.0
2007-09-06 10:50:00,52.32,52.41,52.3,52.3,111000.0,36.1957,36.2579,36.1818,36.1818,111000.0
2007-09-06 10:55:00,52.29,52.33,52.2,52.2,89900.0,36.1749,36.2026,36.1127,36.1127,89900.0
2007-09-06 11:00:00,52.2,52.2,52.14,52.15,75200.0,36.1127,36.1127,36.0711,36.0781,75200.0
2007-09-06 11:05:00,52.16,52.22,52.03,52.07,92000.0,36.085,36.1265,35.995,36.0227,92000.0
2007-09-06 11:10:00,52.07,52.12,52.06,52.11,139400.0,36.0227,36.0573,36.0158,36.0504,139400.0
2007-09-06 11:15:00,52.11,52.24,52.06,52.23,103100.0,36.0504,36.1403,36.0158,36.1334,103100.0
2007-09-06 11:20:00,52.24,52.28,52.2,52.22,123700.0,36.1403,36.168,36.1127,36.1265,123700.0
2007-09-06 11:25:00,52.22,52.34,52.22,52.27,112400.0,36.1265,36.2095,36.1265,36.1611,112400.0
2007-09-06 11:30:00,52.27,52.35,52.26,52.3,51400.0,36.1611,36.2164,36.1542,36.1818,51400.0
2007-09-06 11:35:00,52.29,52.33,52.16,52.2,42000.0,36.1749,36.2026,36.085,36.1127,42000.0
2007-09-06 11:40:00,52.2,52.21,52.1,52.16,50200.0,36.1127,36.1196,36.0435,36.085,50200.0
2007-09-06 11:45:00,52.16,52.27,52.16,52.24,59700.0,36.085,36.1611,36.085,36.1403,59700.0
2007-09-06 11:50:00,52.24,52.33,52.24,52.28,59700.0,36.1403,36.2026,36.1403,36.168,59700.0
2007-09-06 11:55:00,52.28,52.28,52.22,52.27,56500.0,36.168,36.168,36.1265,36.1611,56500.0
2007-09-06 12:00:00,52.29,52.31,52.26,52.28,68000.0,36.1749,36.1888,36.1542,36.168,68000.0
2007-09-06 12:05:00,52.28,52.35,52.28,52.29,62800.0,36.168,36.2164,36.168,36.1749,62800.0
2007-09-06 12:10:00,52.29,52.3,52.24,52.27,44200.0,36.1749,36.1818,36.1403,36.1611,44200.0
2007-09-06 12:15:00,52.27,52.35,52.27,52.34,51100.0,36.1611,36.2164,36.1611,36.2095,51100.0
2007-09-06 12:20:00,52.34,52.34,52.25,52.29,34900.0,36.2095,36.2095,36.1472,36.1749,34900.0
2007-09-06 12:25:00,52.3,52.31,52.28,52.31,24100.0,36.1818,36.1888,36.168,36.1888,24100.0
2007-09-06 12:30:00,52.3,52.31,52.27,52.27,81900.0,36.1818,36.1888,36.1611,36.1611,81900.0
2007-09-06 12:35:00,52.28,52.28,52.26,52.27,41100.0,36.168,36.168,36.1542,36.1611,41100.0
2007-09-06 12:40:00,52.27,52.28,52.23,52.23,35900.0,36.1611,36.168,36.1334,36.1334,35900.0
2007-09-06 12:45:00,52.24,52.24,52.13,52.14,56600.0,36.1403,36.1403,36.0642,36.0711,56600.0
2007-09-06 12:50:00,52.14,52.16,52.1,52.15,86800.0,36.0711,36.085,36.0435,36.0781,86800.0
2007-09-06 12:55:00,52.16,52.2,52.15,52.19,32500.0,36.085,36.1127,36.0781,36.1057,32500.0
2007-09-06 13:00:00,52.19,52.19,52.15,52.18,30500.0,36.1057,36.1057,36.0781,36.0988,30500.0
2007-09-06 13:05:00,52.18,52.18,52.15,52.15,34500.0,36.0988,36.0988,36.0781,36.0781,34500.0
2007-09-06 13:10:00,52.15,52.16,52.14,52.15,102400.0,36.0781,36.085,36.0711,36.0781,102400.0
2007-09-06 13:15:00,52.15,52.16,52.11,52.15,68800.0,36.0781,36.085,36.0504,36.0781,68800.0
2007-09-06 13:20:00,52.15,52.15,52.09,52.14,32900.0,36.0781,36.0781,36.0366,36.0711,32900.0
2007-09-06 13:25:00,52.14,52.14,52.1,52.11,19000.0,36.0711,36.0711,36.0435,36.0504,19000.0
2007-09-06 13:30:00,52.1,52.11,51.93,51.94,100900.0,36.0435,36.0504,35.9259,35.9328,100900.0
2007-09-06 13:35:00,51.94,51.97,51.88,51.92,97800.0,35.9328,35.9535,35.8913,35.9189,97800.0
2007-09-06 13:40:00,51.92,52.01,51.92,51.99,92000.0,35.9189,35.9812,35.9189,35.9674,92000.0
2007-09-06 13:45:00,52.01,52.05,51.99,52.0,61400.0,35.9812,36.0089,35.9674,35.9743,61400.0
2007-09-06 13:50:00,52.0,52.02,52.0,52.02,40300.0,35.9743,35.9881,35.9743,35.9881,40300.0
2007-09-06 13:55:00,52.02,52.03,51.99,52.03,41500.0,35.9881,35.995,35.9674,35.995,41500.0
2007-09-06 14:00:00,52.03,52.07,51.95,51.95,75600.0,35.995,36.0227,35.9397,35.9397,75600.0
2007-09-06 14:05:00,51.94,51.95,51.8,51.88,106400.0,35.9328,35.9397,35.8359,35.8913,106400.0
2007-09-06 14:10:00,51.88,51.94,51.88,51.92,68300.0,35.8913,35.9328,35.8913,35.9189,68300.0
2007-09-06 14:15:00,51.92,51.95,51.92,51.94,55200.0,35.9189,35.9397,35.9189,35.9328,55200.0
2007-09-06 14:20:00,51.94,52.02,51.93,52.02,90000.0,35.9328,35.9881,35.9259,35.9881,90000.0
2007-09-06 14:25:00,52.02,52.04,51.99,52.01,76900.0,35.9881,36.002,35.9674,35.9812,76900.0
2007-09-06 14:30:00,52.01,52.1,52.0,52.08,55200.0,35.9812,36.0435,35.9743,36.0296,55200.0
2007-09-06 14:35:00,52.08,52.11,52.07,52.11,66300.0,36.0296,36.0504,36.0227,36.0504,66300.0
2007-09-06 14:40:00,52.11,52.14,52.09,52.13,83100.0,36.0504,36.0711,36.0366,36.0642,83100.0
2007-09-06 14:45:00,52.14,52.32,52.14,52.2,235800.0,36.0711,36.1957,36.0711,36.1127,235800.0
2007-09-06 14:50:00,52.2,52.29,52.19,52.29,90000.0,36.1127,36.1749,36.1057,36.1749,90000.0
2007-09-06 14:55:00,52.29,52.35,52.26,52.35,115300.0,36.1749,36.2164,36.1542,36.2164,115300.0
2007-09-06 15:00:00,52.35,52.48,52.34,52.47,222400.0,36.2164,36.3064,36.2095,36.2994,222400.0
2007-09-06 15:05:00,52.47,52.51,52.4,52.41,131600.0,36.2994,36.3271,36.251,36.2579,131600.0
2007-09-06 15:10:00,52.42,52.5,52.42,52.45,115400.0,36.2649,36.3202,36.2649,36.2856,115400.0
2007-09-06 15:15:00,52.46,52.47,52.4,52.43,110000.0,36.2925,36.2994,36.251,36.2718,110000.0
2007-09-06 15:20:00,52.43,52.45,52.4,52.43,98200.0,36.2718,36.2856,36.251,36.2718,98200.0
2007-09-06 15:25:00,52.42,52.42,52.34,52.4,98500.0,36.2649,36.2649,36.2095,36.251,98500.0
2007-09-06 15:30:00,52.4,52.43,52.37,52.4,186400.0,36.251,36.2718,36.2303,36.251,186400.0
2007-09-06 15:35:00,52.39,52.41,52.21,52.22,148900.0,36.2441,36.2579,36.1196,36.1265,148900.0
2007-09-06 15:40:00,52.23,52.23,52.1,52.17,206200.0,36.1334,36.1334,36.0435,36.0919,206200.0
2007-09-06 15:45:00,52.17,52.19,52.07,52.07,201100.0,36.0919,36.1057,36.0227,36.0227,201100.0
2007-09-06 15:50:00,52.08,52.08,51.99,52.05,322000.0,36.0296,36.0296,35.9674,36.0089,322000.0
2007-09-06 15:55:00,52.05,52.12,51.99,51.99,438100.0,36.0089,36.0573,35.9674,35.9674,438100.0
2007-09-07 09:30:00,50.91,51.37,50.91,51.07,610800.0,35.2202,35.5384,35.2202,35.3309,610800.0
2007-09-07 09:35:00,51.07,51.66,51.06,51.47,412700.0,35.3309,35.7391,35.324,35.6076,412700.0
2007-09-07 09:40:00,51.46,51.7,51.46,51.64,342400.0,35.6007,35.7667,35.6007,35.7252,342400.0
2007-09-07 09:45:00,51.64,51.65,51.47,51.55,181900.0,35.7252,35.7322,35.6076,35.663,181900.0
2007-09-07 09:50:00,51.54,51.62,51.52,51.62,182700.0,35.6561,35.7114,35.6422,35.7114,182700.0
2007-09-07 09:55:00,51.62,52.03,51.61,52.0,338800.0,35.7114,35.995,35.7045,35.9743,338800.0
2007-09-07 10:00:00,52.0,52.2,51.81,51.82,315900.0,35.9743,36.1127,35.8428,35.8498,315900.0
2007-09-07 10:05:00,51.82,52.0,51.82,51.93,228300.0,35.8498,35.9743,35.8498,35.9259,228300.0
2007-09-07 10:10:00,51.93,52.07,51.92,51.99,167900.0,35.9259,36.0227,35.9189,35.9674,167900.0
2007-09-07 10:15:00,51.99,52.0,51.78,51.82,191100.0,35.9674,35.9743,35.8221,35.8498,191100.0
2007-09-07 10:20:00,51.84,51.85,51.72,51.73,117200.0,35.8636,35.8705,35.7806,35.7875,117200.0
2007-09-07 10:25:00,51.74,51.81,51.74,51.75,89600.0,35.7944,35.8428,35.7944,35.8013,89600.0
2007-09-07 10:30:00,51.76,51.79,51.53,51.66,224100.0,35.8083,35.829,35.6491,35.7391,224100.0
2007-09-07 10:35:00,51.65,51.67,51.57,51.61,133700.0,35.7322,35.746,35.6768,35.7045,133700.0
2007-09-07 10:40:00,51.61,51.64,51.5,51.56,88400.0,35.7045,35.7252,35.6284,35.6699,88400.0
2007-09-07 10:45:00,51.56,51.58,51.36,51.39,124000.0,35.6699,35.6837,35.5315,35.5523,124000.0
2007-09-07 10:50:00,51.38,51.43,51.34,51.38,157900.0,35.5454,35.58,35.5177,35.5454,157900.0
2007-09-07 10:55:00,51.37,51.39,51.3,51.32,105200.0,35.5384,35.5523,35.49,35.5039,105200.0
2007-09-07 11:00:00,51.33,51.42,51.28,51.41,125100.0,35.5108,35.573,35.4762,35.5661,125100.0
2007-09-07 11:05:00,51.41,51.53,51.41,51.5,101000.0,35.5661,35.6491,35.5661,35.6284,101000.0
2007-09-07 11:10:00,51.5,51.62,51.48,51.56,147000.0,35.6284,35.7114,35.6145,35.6699,147000.0
2007-09-07 11:15:00,51.57,51.7,51.57,51.7,78900.0,35.6768,35.7667,35.6768,35.7667,78900.0
2007-09-07 11:20:00,51.71,51.72,51.55,51.6,128100.0,35.7737,35.7806,35.663,35.6976,128100.0
2007-09-07 11:25:00,51.61,51.67,51.53,51.58,96600.0,35.7045,35.746,35.6491,35.6837,96600.0
2007-09-07 11:30:00,51.57,51.59,51.49,51.5,45200.0,35.6768,35.6906,35.6215,35.6284,45200.0
2007-09-07 11:35:00,51.5,51.63,51.5,51.57,77600.0,35.6284,35.7183,35.6284,35.6768,77600.0
2007-09-07 11:40:00,51.58,51.69,51.58,51.69,101800.0,35.6837,35.7598,35.6837,35.7598,101800.0
2007-09-07 11:45:00,51.69,51.71,51.61,51.67,116900.0,35.7598,35.7737,35.7045,35.746,116900.0
2007-09-07 11:50:00,51.66,51.67,51.59,51.59,55500.0,35.7391,35.746,35.6906,35.6906,55500.0
2007-09-07 11:55:00,51.59,51.72,51.59,51.69,79700.0,35.6906,35.7806,35.6906,35.7598,79700.0
2007-09-07 12:00:00,51.7,51.7,51.64,51.69,109100.0,35.7667,35.7667,35.7252,35.7598,109100.0
2007-09-07 12:05:00,51.68,51.69,51.6,51.68,73400.0,35.7529,35.7598,35.6976,35.7529,73400.0
2007-09-07 12:10:00,51.69,51.74,51.62,51.63,127200.0,35.7598,35.7944,35.7114,35.7183,127200.0
2007-09-07 12:15:00,51.63,51.63,51.54,51.6,198000.0,35.7183,35.7183,35.6561,35.6976,198000.0
2007-09-07 12:20:00,51.61,51.61,51.49,51.5,52200.0,35.7045,35.7045,35.6215,35.6284,52200.0
2007-09-07 12:25:00,51.5,51.54,51.49,51.51,49100.0,35.6284,35.6561,35.6215,35.6353,49100.0
2007-09-07 12:30:00,51.51,51.54,51.5,51.52,56800.0,35.6353,35.6561,35.6284,35.6422,56800.0
2007-09-07 12:35:00,51.51,51.53,51.46,51.5,57600.0,35.6353,35.6491,35.6007,35.6284,57600.0
2007-09-07 12:40:00,51.5,51.56,51.48,51.48,54800.0,35.6284,35.6699,35.6145,35.6145,54800.0
2007-09-07 12:45:00,51.48,51.48,51.41,51.42,56200.0,35.6145,35.6145,35.5661,35.573,56200.0
2007-09-07 12:50:00,51.42,51.46,51.39,51.4,59700.0,35.573,35.6007,35.5523,35.5592,59700.0
2007-09-07 12:55:00,51.4,51.4,51.3,51.33,114700.0,35.5592,35.5592,35.49,35.5108,114700.0
2007-09-07 13:00:00,51.34,51.39,51.33,51.39,57900.0,35.5177,35.5523,35.5108,35.5523,57900.0
2007-09-07 13:05:00,51.39,51.48,51.36,51.48,53200.0,35.5523,35.6145,35.5315,35.6145,53200.0
2007-09-07 13:10:00,51.47,51.54,51.44,51.44,110800.0,35.6076,35.6561,35.5869,35.5869,110800.0
2007-09-07 13:15:00,51.44,51.45,51.42,51.43,44600.0,35.5869,35.5938,35.573,35.58,44600.0
2007-09-07 13:20:00,51.43,51.45,51.41,51.44,70800.0,35.58,35.5938,35.5661,35.5869,70800.0
2007-09-07 13:25:00,51.44,51.45,51.4,51.4,44700.0,35.5869,35.5938,35.5592,35.5592,44700.0
2007-09-07 13:30:00,51.4,51.4,51.3,51.34,113600.0,35.5592,35.5592,35.49,35.5177,113600.0
2007-09-07 13:35:00,51.34,51.35,51.14,51.15,119000.0,35.5177,35.5246,35.3793,35.3862,119000.0
2007-09-07 13:40:00,51.16,51.22,51.1,51.12,95400.0,35.3932,35.4347,35.3517,35.3655,95400.0
2007-09-07 13:45:00,51.11,51.12,51.04,51.08,111500.0,35.3586,35.3655,35.3102,35.3378,111500.0
2007-09-07 13:50:00,51.08,51.1,51.02,51.03,146800.0,35.3378,35.3517,35.2963,35.3032,146800.0
2007-09-07 13:55:00,51.03,51.04,50.98,51.03,149100.0,35.3032,35.3102,35.2686,35.3032,149100.0
2007-09-07 14:00:00,51.02,51.11,51.0,51.05,221900.0,35.2963,35.3586,35.2825,35.3171,221900.0
2007-09-07 14:05:00,51.06,51.22,51.04,51.15,174800.0,35.324,35.4347,35.3102,35.3862,174800.0
2007-09-07 14:10:00,51.14,51.23,51.0,51.12,177000.0,35.3793,35.4416,35.2825,35.3655,177000.0
2007-09-07 14:15:00,51.11,51.11,51.0,51.01,107600.0,35.3586,35.3586,35.2825,35.2894,107600.0
2007-09-07 14:20:00,51.01,51.04,51.0,51.01,211900.0,35.2894,35.3102,35.2825,35.2894,211900.0
2007-09-07 14:25:00,51.01,51.02,51.0,51.01,62500.0,35.2894,35.2963,35.2825,35.2894,62500.0
2007-09-07 14:30:00,51.0,51.02,51.0,51.01,111900.0,35.2825,35.2963,35.2825,35.2894,111900.0
2007-09-07 14:35:00,51.01,51.03,51.0,51.0,76900.0,35.2894,35.3032,35.2825,35.2825,76900.0
2007-09-07 14:40:00,51.01,51.01,50.99,51.0,66500.0,35.2894,35.2894,35.2756,35.2825,66500.0
2007-09-07 14:45:00,51.0,51.03,51.0,51.02,114900.0,35.2825,35.3032,35.2825,35.2963,114900.0
2007-09-07 14:50:00,51.02,51.02,50.92,50.96,131400.0,35.2963,35.2963,35.2271,35.2548,131400.0
2007-09-07 14:55:00,50.96,50.96,50.74,50.75,209800.0,35.2548,35.2548,35.1026,35.1095,209800.0
2007-09-07 15:00:00,50.75,50.85,50.67,50.84,411600.0,35.1095,35.1787,35.0542,35.1718,411600.0
2007-09-07 15:05:00,50.85,50.95,50.77,50.93,179700.0,35.1787,35.2479,35.1234,35.2341,179700.0
2007-09-07 15:10:00,50.94,51.09,50.93,51.09,137200.0,35.241,35.3447,35.2341,35.3447,137200.0
2007-09-07 15:15:00,51.09,51.1,51.01,51.05,68600.0,35.3447,35.3517,35.2894,35.3171,68600.0
2007-09-07 15:20:00,51.04,51.04,50.98,51.02,143500.0,35.3102,35.3102,35.2686,35.2963,143500.0
2007-09-07 15:25:00,51.03,51.1,51.0,51.03,195400.0,35.3032,35.3517,35.2825,35.3032,195400.0
2007-09-07 15:30:00,51.03,51.05,50.86,50.89,208000.0,35.3032,35.3171,35.1856,35.2064,208000.0
2007-09-07 15:35:00,50.9,51.07,50.88,50.99,151200.0,35.2133,35.3309,35.1995,35.2756,151200.0
2007-09-07 15:40:00,50.98,51.01,50.87,51.01,175200.0,35.2686,35.2894,35.1925,35.2894,175200.0
2007-09-07 15:45:00,51.0,51.1,50.97,51.1,232600.0,35.2825,35.3517,35.2617,35.3517,232600.0
2007-09-07 15:50:00,51.1,51.1,50.96,50.98,441300.0,35.3517,35.3517,35.2548,35.2686,441300.0
2007-09-07 15:55:00,50.99,51.01,50.88,50.95,410300.0,35.2756,35.2894,35.1995,35.2479,410300.0
2007-09-10 09:30:00,50.97,51.44,50.85,51.33,174700.0,35.2617,35.5869,35.1787,35.5108,174700.0
2007-09-10 09:35:00,51.33,51.34,51.08,51.09,80300.0,35.5108,35.5177,35.3378,35.3447,80300.0
2007-09-10 09:40:00,51.08,51.23,50.97,51.23,140400.0,35.3378,35.4416,35.2617,35.4416,140400.0
2007-09-10 09:45:00,51.25,51.44,51.23,51.39,128200.0,35.4554,35.5869,35.4416,35.5523,128200.0
2007-09-10 09:50:00,51.38,51.44,51.3,51.42,72800.0,35.5454,35.5869,35.49,35.573,72800.0
2007-09-10 09:55:00,51.41,51.42,51.3,51.39,135100.0,35.5661,35.573,35.49,35.5523,135100.0
2007-09-10 10:00:00,51.38,51.48,51.35,51.44,188800.0,35.5454,35.6145,35.5246,35.5869,188800.0
2007-09-10 10:05:00,51.44,51.5,51.33,51.38,104400.0,35.5869,35.6284,35.5108,35.5454,104400.0
2007-09-10 10:10:00,51.38,51.48,51.34,51.42,74900.0,35.5454,35.6145,35.5177,35.573,74900.0
2007-09-10 10:15:00,51.41,51.57,51.41,51.53,123300.0,35.5661,35.6768,35.5661,35.6491,123300.0
2007-09-10 10:20:00,51.54,51.72,51.49,51.72,230100.0,35.6561,35.7806,35.6215,35.7806,230100.0
2007-09-10 10:25:00,51.72,51.72,51.53,51.65,114700.0,35.7806,35.7806,35.6491,35.7322,114700.0
2007-09-10 10:30:00,51.65,51.72,51.63,51.66,160700.0,35.7322,35.7806,35.7183,35.7391,160700.0
2007-09-10 10:35:00,51.66,51.76,51.6,51.71,134900.0,35.7391,35.8083,35.6976,35.7737,134900.0
2007-09-10 10:40:00,51.72,51.72,51.46,51.5,150700.0,35.7806,35.7806,35.6007,35.6284,150700.0
2007-09-10 10:45:00,51.48,51.51,51.47,51.51,50100.0,35.6145,35.6353,35.6076,35.6353,50100.0
2007-09-10 10:50:00,51.51,51.53,51.47,51.5,47800.0,35.6353,35.6491,35.6076,35.6284,47800.0
2007-09-10 10:55:00,51.5,51.51,51.46,51.48,69400.0,35.6284,35.6353,35.6007,35.6145,69400.0
2007-09-10 11:00:00,51.47,51.49,51.42,51.47,60400.0,35.6076,35.6215,35.573,35.6076,60400.0
2007-09-10 11:05:00,51.46,51.53,51.38,51.38,68900.0,35.6007,35.6491,35.5454,35.5454,68900.0
2007-09-10 11:10:00,51.38,51.39,51.22,51.26,69200.0,35.5454,35.5523,35.4347,35.4623,69200.0
2007-09-10 11:15:00,51.26,51.33,51.17,51.2,98200.0,35.4623,35.5108,35.4001,35.4208,98200.0
2007-09-10 11:20:00,51.19,51.33,51.18,51.32,48500.0,35.4139,35.5108,35.407,35.5039,48500.0
2007-09-10 11:25:00,51.32,51.33,51.31,51.32,62400.0,35.5039,35.5108,35.4969,35.5039,62400.0
2007-09-10 11:30:00,51.32,51.48,51.32,51.4,175500.0,35.5039,35.6145,35.5039,35.5592,175500.0
2007-09-10 11:35:00,51.4,51.46,51.31,51.41,63700.0,35.5592,35.6007,35.4969,35.5661,63700.0
2007-09-10 11:40:00,51.42,51.48,51.41,51.42,63800.0,35.573,35.6145,35.5661,35.573,63800.0
2007-09-10 11:45:00,51.43,51.43,51.31,51.34,55500.0,35.58,35.58,35.4969,35.5177,55500.0
2007-09-10 11:50:00,51.34,51.44,51.32,51.38,37400.0,35.5177,35.5869,35.5039,35.5454,37400.0
2007-09-10 11:55:00,51.39,51.43,51.35,51.36,23100.0,35.5523,35.58,35.5246,35.5315,23100.0
2007-09-10 12:00:00,51.36,51.43,51.32,51.32,29500.0,35.5315,35.58,35.5039,35.5039,29500.0
2007-09-10 12:05:00,51.32,51.37,51.26,51.27,31700.0,35.5039,35.5384,35.4623,35.4693,31700.0
2007-09-10 12:10:00,51.27,51.27,51.19,51.19,24300.0,35.4693,35.4693,35.4139,35.4139,24300.0
2007-09-10 12:15:00,51.19,51.23,51.16,51.23,40900.0,35.4139,35.4416,35.3932,35.4416,40900.0
2007-09-10 12:20:00,51.23,51.38,51.23,51.28,67800.0,35.4416,35.5454,35.4416,35.4762,67800.0
2007-09-10 12:25:00,51.27,51.27,51.13,51.13,41600.0,35.4693,35.4693,35.3724,35.3724,41600.0
2007-09-10 12:30:00,51.13,51.19,51.11,51.14,45200.0,35.3724,35.4139,35.3586,35.3793,45200.0
2007-09-10 12:35:00,51.14,51.17,51.11,51.12,33300.0,35.3793,35.4001,35.3586,35.3655,33300.0
2007-09-10 12:40:00,51.12,51.13,51.08,51.09,59700.0,35.3655,35.3724,35.3378,35.3447,59700.0
2007-09-10 12:45:00,51.09,51.1,51.06,51.08,29200.0,35.3447,35.3517,35.324,35.3378,29200.0
2007-09-10 12:50:00,51.07,51.12,51.05,51.12,33700.0,35.3309,35.3655,35.3171,35.3655,33700.0
2007-09-10 12:55:00,51.12,51.16,51.1,51.15,48500.0,35.3655,35.3932,35.3517,35.3862,48500.0
2007-09-10 13:00:00,51.15,51.16,51.08,51.09,46500.0,35.3862,35.3932,35.3378,35.3447,46500.0
2007-09-10 13:05:00,51.09,51.2,51.08,51.11,47500.0,35.3447,35.4208,35.3378,35.3586,47500.0
2007-09-10 13:10:00,51.11,51.11,51.05,51.09,38700.0,35.3586,35.3586,35.3171,35.3447,38700.0
2007-09-10 13:15:00,51.1,51.17,51.09,51.17,30600.0,35.3517,35.4001,35.3447,35.4001,30600.0
2007-09-10 13:20:00,51.17,51.2,51.15,51.19,75900.0,35.4001,35.4208,35.3862,35.4139,75900.0
2007-09-10 13:25:00,51.19,51.2,51.13,51.2,46000.0,35.4139,35.4208,35.3724,35.4208,46000.0
2007-09-10 13:30:00,51.19,51.23,51.15,51.22,57100.0,35.4139,35.4416,35.3862,35.4347,57100.0
2007-09-10 13:35:00,51.22,51.22,51.16,51.16,41300.0,35.4347,35.4347,35.3932,35.3932,41300.0
2007-09-10 13:40:00,51.15,51.18,51.13,51.16,34700.0,35.3862,35.407,35.3724,35.3932,34700.0
2007-09-10 13:45:00,51.17,51.17,51.12,51.13,24900.0,35.4001,35.4001,35.3655,35.3724,24900.0
2007-09-10 13:50:00,51.13,51.18,51.12,51.17,62600.0,35.3724,35.407,35.3655,35.4001,62600.0
2007-09-10 13:55:00,51.17,51.17,51.09,51.1,23300.0,35.4001,35.4001,35.3447,35.3517,23300.0
2007-09-10 14:00:00,51.1,51.12,51.1,51.1,25700.0,35.3517,35.3655,35.3517,35.3517,25700.0
2007-09-10 14:05:00,51.1,51.12,51.04,51.05,61000.0,35.3517,35.3655,35.3102,35.3171,61000.0
2007-09-10 14:10:00,51.06,51.12,51.06,51.11,44500.0,35.324,35.3655,35.324,35.3586,44500.0
2007-09-10 14:15:00,51.12,51.13,51.08,51.11,30900.0,35.3655,35.3724,35.3378,35.3586,30900.0
2007-09-10 14:20:00,51.11,51.11,51.04,51.1,58700.0,35.3586,35.3586,35.3102,35.3517,58700.0
2007-09-10 14:25:00,51.09,51.1,51.07,51.1,22900.0,35.3447,35.3517,35.3309,35.3517,22900.0
2007-09-10 14:30:00,51.09,51.14,51.09,51.12,65800.0,35.3447,35.3793,35.3447,35.3655,65800.0
2007-09-10 14:35:00,51.12,51.12,51.07,51.09,82300.0,35.3655,35.3655,35.3309,35.3447,82300.0
2007-09-10 14:40:00,51.09,51.1,51.02,51.05,77100.0,35.3447,35.3517,35.2963,35.3171,77100.0
2007-09-10 14:45:00,51.04,51.06,51.01,51.05,99400.0,35.3102,35.324,35.2894,35.3171,99400.0
2007-09-10 14:50:00,51.05,51.08,51.03,51.04,93000.0,35.3171,35.3378,35.3032,35.3102,93000.0
2007-09-10 14:55:00,51.04,51.1,51.03,51.1,36800.0,35.3102,35.3517,35.3032,35.3517,36800.0
2007-09-10 15:00:00,51.1,51.11,51.07,51.07,79900.0,35.3517,35.3586,35.3309,35.3309,79900.0
2007-09-10 15:05:00,51.07,51.21,51.07,51.21,91700.0,35.3309,35.4278,35.3309,35.4278,91700.0
2007-09-10 15:10:00,51.21,51.24,51.18,51.23,87800.0,35.4278,35.4485,35.407,35.4416,87800.0
2007-09-10 15:15:00,51.23,51.43,51.23,51.32,77600.0,35.4416,35.58,35.4416,35.5039,77600.0
2007-09-10 15:20:00,51.31,51.45,51.31,51.36,71300.0,35.4969,35.5938,35.4969,35.5315,71300.0
2007-09-10 15:25:00,51.36,51.41,51.31,51.35,89500.0,35.5315,35.5661,35.4969,35.5246,89500.0
2007-09-10 15:30:00,51.34,51.34,51.22,51.25,115900.0,35.5177,35.5177,35.4347,35.4554,115900.0
2007-09-10 15:35:00,51.26,51.27,51.21,51.23,72200.0,35.4623,35.4693,35.4278,35.4416,72200.0
2007-09-10 15:40:00,51.23,51.24,51.2,51.2,64500.0,35.4416,35.4485,35.4208,35.4208,64500.0
2007-09-10 15:45:00,51.2,51.27,51.16,51.16,131300.0,35.4208,35.4693,35.3932,35.3932,131300.0
2007-09-10 15:50:00,51.16,51.16,51.0,51.04,333100.0,35.3932,35.3932,35.2825,35.3102,333100.0
2007-09-10 15:55:00,51.03,51.1,50.97,51.05,286800.0,35.3032,35.3517,35.2617,35.3171,286800.0
2007-09-11 09:30:00,51.19,51.24,51.0,51.05,187800.0,35.4139,35.4485,35.2825,35.3171,187800.0
2007-09-11 09:35:00,51.05,51.15,51.04,51.1,195700.0,35.3171,35.3862,35.3102,35.3517,195700.0
2007-09-11 09:40:00,51.1,51.22,51.05,51.19,274400.0,35.3517,35.4347,35.3171,35.4139,274400.0
2007-09-11 09:45:00,51.2,51.45,51.2,51.4,342100.0,35.4208,35.5938,35.4208,35.5592,342100.0
2007-09-11 09:50:00,51.4,51.56,51.39,51.53,209700.0,35.5592,35.6699,35.5523,35.6491,209700.0
2007-09-11 09:55:00,51.52,51.56,51.47,51.55,188500.0,35.6422,35.6699,35.6076,35.663,188500.0
2007-09-11 10:00:00,51.55,51.66,51.53,51.65,143800.0,35.663,35.7391,35.6491,35.7322,143800.0
2007-09-11 10:05:00,51.65,51.7,51.64,51.7,169900.0,35.7322,35.7667,35.7252,35.7667,169900.0
2007-09-11 10:10:00,51.69,51.79,51.63,51.65,140200.0,35.7598,35.829,35.7183,35.7322,140200.0
2007-09-11 10:15:00,51.64,51.69,51.62,51.67,63100.0,35.7252,35.7598,35.7114,35.746,63100.0
2007-09-11 10:20:00,51.66,51.8,51.63,51.77,139600.0,35.7391,35.8359,35.7183,35.8152,139600.0
2007-09-11 10:25:00,51.77,51.85,51.67,51.8,422000.0,35.8152,35.8705,35.746,35.8359,422000.0
2007-09-11 10:30:00,51.8,51.81,51.62,51.64,305600.0,35.8359,35.8428,35.7114,35.7252,305600.0
2007-09-11 10:35:00,51.64,51.75,51.62,51.63,179700.0,35.7252,35.8013,35.7114,35.7183,179700.0
2007-09-11 10:40:00,51.63,51.75,51.63,51.7,212400.0,35.7183,35.8013,35.7183,35.7667,212400.0
2007-09-11 10:45:00,51.71,51.71,51.63,51.64,319900.0,35.7737,35.7737,35.7183,35.7252,319900.0
2007-09-11 10:50:00,51.64,51.65,51.57,51.6,85600.0,35.7252,35.7322,35.6768,35.6976,85600.0
2007-09-11 10:55:00,51.62,51.64,51.6,51.61,30700.0,35.7114,35.7252,35.6976,35.7045,30700.0
2007-09-11 11:00:00,51.62,51.64,51.59,51.63,54000.0,35.7114,35.7252,35.6906,35.7183,54000.0
2007-09-11 11:05:00,51.62,51.62,51.53,51.55,101200.0,35.7114,35.7114,35.6491,35.663,101200.0
2007-09-11 11:10:00,51.55,51.58,51.5,51.52,65300.0,35.663,35.6837,35.6284,35.6422,65300.0
2007-09-11 11:15:00,51.52,51.54,51.48,51.53,47900.0,35.6422,35.6561,35.6145,35.6491,47900.0
2007-09-11 11:20:00,51.53,51.61,51.53,51.56,31800.0,35.6491,35.7045,35.6491,35.6699,31800.0
2007-09-11 11:25:00,51.56,51.58,51.5,51.57,62400.0,35.6699,35.6837,35.6284,35.6768,62400.0
2007-09-11 11:30:00,51.57,51.61,51.52,51.52,47600.0,35.6768,35.7045,35.6422,35.6422,47600.0
2007-09-11 11:35:00,51.52,51.53,51.5,51.53,49100.0,35.6422,35.6491,35.6284,35.6491,49100.0
2007-09-11 11:40:00,51.53,51.62,51.52,51.56,62900.0,35.6491,35.7114,35.6422,35.6699,62900.0
2007-09-11 11:45:00,51.57,51.6,51.53,51.56,32400.0,35.6768,35.6976,35.6491,35.6699,32400.0
2007-09-11 11:50:00,51.56,51.56,51.53,51.54,48200.0,35.6699,35.6699,35.6491,35.6561,48200.0
2007-09-11 11:55:00,51.53,51.53,51.5,51.5,24200.0,35.6491,35.6491,35.6284,35.6284,24200.0
2007-09-11 12:00:00,51.51,51.55,51.49,51.55,49700.0,35.6353,35.663,35.6215,35.663,49700.0
2007-09-11 12:05:00,51.55,51.6,51.54,51.6,46800.0,35.663,35.6976,35.6561,35.6976,46800.0
2007-09-11 12:10:00,51.6,51.67,51.56,51.66,65300.0,35.6976,35.746,35.6699,35.7391,65300.0
2007-09-11 12:15:00,51.66,51.73,51.61,51.7,70100.0,35.7391,35.7875,35.7045,35.7667,70100.0
2007-09-11 12:20:00,51.69,51.88,51.69,51.81,122400.0,35.7598,35.8913,35.7598,35.8428,122400.0
2007-09-11 12:25:00,51.81,51.88,51.77,51.84,154700.0,35.8428,35.8913,35.8152,35.8636,154700.0
2007-09-11 12:30:00,51.85,51.9,51.82,51.85,186500.0,35.8705,35.9051,35.8498,35.8705,186500.0
2007-09-11 12:35:00,51.85,52.0,51.84,51.97,119700.0,35.8705,35.9743,35.8636,35.9535,119700.0
2007-09-11 12:40:00,51.97,52.11,51.95,52.1,158300.0,35.9535,36.0504,35.9397,36.0435,158300.0
2007-09-11 12:45:00,52.1,52.24,52.1,52.23,231300.0,36.0435,36.1403,36.0435,36.1334,231300.0
2007-09-11 12:50:00,52.23,52.25,52.16,52.24,299400.0,36.1334,36.1472,36.085,36.1403,299400.0
2007-09-11 12:55:00,52.23,52.24,52.12,52.16,187200.0,36.1334,36.1403,36.0573,36.085,187200.0
2007-09-11 13:00:00,52.16,52.19,52.11,52.13,111600.0,36.085,36.1057,36.0504,36.0642,111600.0
2007-09-11 13:05:00,52.13,52.2,52.12,52.16,57300.0,36.0642,36.1127,36.0573,36.085,57300.0
2007-09-11 13:10:00,52.16,52.25,52.15,52.24,58100.0,36.085,36.1472,36.0781,36.1403,58100.0
2007-09-11 13:15:00,52.23,52.24,52.17,52.19,94000.0,36.1334,36.1403,36.0919,36.1057,94000.0
2007-09-11 13:20:00,52.2,52.33,52.18,52.33,152200.0,36.1127,36.2026,36.0988,36.2026,152200.0
2007-09-11 13:25:00,52.33,52.38,52.26,52.35,111900.0,36.2026,36.2372,36.1542,36.2164,111900.0
2007-09-11 13:30:00,52.35,52.44,52.25,52.3,112800.0,36.2164,36.2787,36.1472,36.1818,112800.0
2007-09-11 13:35:00,52.31,52.36,52.25,52.29,42000.0,36.1888,36.2233,36.1472,36.1749,42000.0
2007-09-11 13:40:00,52.29,52.31,52.24,52.31,350800.0,36.1749,36.1888,36.1403,36.1888,350800.0
2007-09-11 13:45:00,52.31,52.42,52.3,52.4,82600.0,36.1888,36.2649,36.1818,36.251,82600.0
2007-09-11 13:50:00,52.41,52.46,52.35,52.45,122000.0,36.2579,36.2925,36.2164,36.2856,122000.0
2007-09-11 13:55:00,52.44,52.56,52.43,52.55,260400.0,36.2787,36.3617,36.2718,36.3548,260400.0
2007-09-11 14:00:00,52.55,52.73,52.54,52.66,178500.0,36.3548,36.4793,36.3479,36.4309,178500.0
2007-09-11 14:05:00,52.66,52.69,52.43,52.6,183300.0,36.4309,36.4516,36.2718,36.3894,183300.0
2007-09-11 14:10:00,52.6,52.64,52.42,52.45,103200.0,36.3894,36.4171,36.2649,36.2856,103200.0
2007-09-11 14:15:00,52.45,52.46,52.29,52.29,152800.0,36.2856,36.2925,36.1749,36.1749,152800.0
2007-09-11 14:20:00,52.28,52.32,52.19,52.24,110900.0,36.168,36.1957,36.1057,36.1403,110900.0
2007-09-11 14:25:00,52.24,52.27,52.22,52.24,188900.0,36.1403,36.1611,36.1265,36.1403,188900.0
2007-09-11 14:30:00,52.24,52.34,52.23,52.25,225600.0,36.1403,36.2095,36.1334,36.1472,225600.0
2007-09-11 14:35:00,52.26,52.41,52.26,52.33,208500.0,36.1542,36.2579,36.1542,36.2026,208500.0
2007-09-11 14:40:00,52.33,52.34,52.17,52.2,68900.0,36.2026,36.2095,36.0919,36.1127,68900.0
2007-09-11 14:45:00,52.2,52.2,52.11,52.13,76100.0,36.1127,36.1127,36.0504,36.0642,76100.0
2007-09-11 14:50:00,52.12,52.21,52.11,52.13,129300.0,36.0573,36.1196,36.0504,36.0642,129300.0
2007-09-11 14:55:00,52.13,52.32,52.05,52.32,156700.0,36.0642,36.1957,36.0089,36.1957,156700.0
2007-09-11 15:00:00,52.31,52.65,52.3,52.48,484800.0,36.1888,36.424,36.1818,36.3064,484800.0
2007-09-11 15:05:00,52.48,52.84,52.46,52.8,410400.0,36.3064,36.5554,36.2925,36.5277,410400.0
2007-09-11 15:10:00,52.79,53.41,51.8,53.14,704500.0,36.5208,36.9497,35.8359,36.763,704500.0
2007-09-11 15:15:00,53.15,53.35,53.12,53.34,413600.0,36.7699,36.9082,36.7491,36.9013,413600.0
2007-09-11 15:20:00,53.34,53.7,53.33,53.57,646800.0,36.9013,37.1504,36.8944,37.0604,646800.0
2007-09-11 15:25:00,53.58,53.85,53.38,53.38,953700.0,37.0674,37.2541,36.929,36.929,953700.0
2007-09-11 15:30:00,53.39,53.53,53.21,53.22,528900.0,36.9359,37.0328,36.8114,36.8183,528900.0
2007-09-11 15:35:00,53.22,53.22,52.75,52.79,626000.0,36.8183,36.8183,36.4932,36.5208,626000.0
2007-09-11 15:40:00,52.79,52.84,52.54,52.67,538700.0,36.5208,36.5554,36.3479,36.4378,538700.0
2007-09-11 15:45:00,52.67,53.85,52.64,53.43,1268700.0,36.4378,37.2541,36.4171,36.9636,1268700.0
2007-09-11 15:50:00,53.4,54.38,53.15,53.9,2698200.0,36.9428,37.6208,36.7699,37.2887,2698200.0
2007-09-11 15:55:00,53.91,54.25,53.85,53.94,1816700.0,37.2957,37.5309,37.2541,37.3164,1816700.0
2007-09-12 09:30:00,55.19,55.3,54.65,54.8,2181700.0,38.1812,38.2573,37.8076,37.9114,2181700.0
2007-09-12 09:35:00,54.83,55.46,54.8,55.26,1245100.0,37.9321,38.368,37.9114,38.2296,1245100.0
2007-09-12 09:40:00,55.29,55.45,55.0,55.1,586300.0,38.2504,38.361,38.0497,38.1189,586300.0
2007-09-12 09:45:00,55.09,55.44,55.0,55.4,624200.0,38.112,38.3541,38.0497,38.3265,624200.0
2007-09-12 09:50:00,55.4,55.5,55.26,55.37,640000.0,38.3265,38.3956,38.2296,38.3057,640000.0
2007-09-12 09:55:00,55.37,55.65,55.35,55.47,622900.0,38.3057,38.4994,38.2919,38.3749,622900.0
2007-09-12 10:00:00,55.48,55.51,55.2,55.39,575700.0,38.3818,38.4026,38.1881,38.3195,575700.0
2007-09-12 10:05:00,55.38,55.5,55.31,55.34,398800.0,38.3126,38.3956,38.2642,38.2849,398800.0
2007-09-12 10:10:00,55.34,55.41,55.25,55.38,371400.0,38.2849,38.3334,38.2227,38.3126,371400.0
2007-09-12 10:15:00,55.38,55.5,55.26,55.49,380200.0,38.3126,38.3956,38.2296,38.3887,380200.0
2007-09-12 10:20:00,55.49,55.57,55.44,55.55,361400.0,38.3887,38.4441,38.3541,38.4302,361400.0
2007-09-12 10:25:00,55.56,55.6,55.43,55.49,329200.0,38.4371,38.4648,38.3472,38.3887,329200.0
2007-09-12 10:30:00,55.49,55.6,55.42,55.46,343800.0,38.3887,38.4648,38.3403,38.368,343800.0
2007-09-12 10:35:00,55.46,55.6,55.4,55.6,225800.0,38.368,38.4648,38.3265,38.4648,225800.0
2007-09-12 10:40:00,55.6,55.77,55.59,55.71,535600.0,38.4648,38.5824,38.4579,38.5409,535600.0
2007-09-12 10:45:00,55.71,55.85,55.7,55.71,478400.0,38.5409,38.6378,38.534,38.5409,478400.0
2007-09-12 10:50:00,55.7,55.71,55.49,55.5,408800.0,38.534,38.5409,38.3887,38.3956,408800.0
2007-09-12 10:55:00,55.5,55.55,55.49,55.55,243200.0,38.3956,38.4302,38.3887,38.4302,243200.0
2007-09-12 11:00:00,55.55,55.67,55.53,55.53,146200.0,38.4302,38.5132,38.4164,38.4164,146200.0
2007-09-12 11:05:00,55.54,55.58,55.5,55.54,217800.0,38.4233,38.451,38.3956,38.4233,217800.0
2007-09-12 11:10:00,55.54,55.83,55.54,55.81,271900.0,38.4233,38.6239,38.4233,38.6101,271900.0
2007-09-12 11:15:00,55.82,55.95,55.81,55.93,340000.0,38.617,38.707,38.6101,38.6931,340000.0
2007-09-12 11:20:00,55.93,55.95,55.9,55.9,262500.0,38.6931,38.707,38.6724,38.6724,262500.0
2007-09-12 11:25:00,55.91,55.92,55.8,55.89,241000.0,38.6793,38.6862,38.6032,38.6654,241000.0
2007-09-12 11:30:00,55.89,55.89,55.77,55.82,185300.0,38.6654,38.6654,38.5824,38.617,185300.0
2007-09-12 11:35:00,55.83,55.83,55.75,55.75,124100.0,38.6239,38.6239,38.5686,38.5686,124100.0
2007-09-12 11:40:00,55.75,55.8,55.73,55.76,121600.0,38.5686,38.6032,38.5548,38.5755,121600.0
2007-09-12 11:45:00,55.76,55.81,55.76,55.81,182200.0,38.5755,38.6101,38.5755,38.6101,182200.0
2007-09-12 11:50:00,55.81,55.82,55.75,55.79,192200.0,38.6101,38.617,38.5686,38.5963,192200.0
2007-09-12 11:55:00,55.79,55.85,55.75,55.85,126700.0,38.5963,38.6378,38.5686,38.6378,126700.0
2007-09-12 12:00:00,55.85,55.87,55.82,55.85,108900.0,38.6378,38.6516,38.617,38.6378,108900.0
2007-09-12 12:05:00,55.86,55.96,55.84,55.84,207000.0,38.6447,38.7139,38.6309,38.6309,207000.0
2007-09-12 12:10:00,55.84,55.98,55.81,55.95,279700.0,38.6309,38.7277,38.6101,38.707,279700.0
2007-09-12 12:15:00,55.94,55.97,55.87,55.94,213000.0,38.7,38.7208,38.6516,38.7,213000.0
2007-09-12 12:20:00,55.95,55.99,55.9,55.93,271200.0,38.707,38.7346,38.6724,38.6931,271200.0
2007-09-12 12:25:00,55.93,56.0,55.9,56.0,211600.0,38.6931,38.7415,38.6724,38.7415,211600.0
2007-09-12 12:30:00,55.99,56.07,55.99,56.06,350400.0,38.7346,38.79,38.7346,38.7831,350400.0
2007-09-12 12:35:00,56.07,56.21,56.05,56.2,317600.0,38.79,38.8868,38.7761,38.8799,317600.0
2007-09-12 12:40:00,56.21,56.44,56.15,56.43,446300.0,38.8868,39.0459,38.8453,39.039,446300.0
2007-09-12 12:45:00,56.43,56.62,56.35,56.51,487900.0,39.039,39.1705,38.9837,39.0944,487900.0
2007-09-12 12:50:00,56.51,56.82,56.43,56.43,532100.0,39.0944,39.3088,39.039,39.039,532100.0
2007-09-12 12:55:00,56.43,56.48,56.3,56.38,326400.0,39.039,39.0736,38.9491,39.0044,326400.0
2007-09-12 13:00:00,56.38,56.39,56.14,56.19,250800.0,39.0044,39.0114,38.8384,38.873,250800.0
2007-09-12 13:05:00,56.2,56.21,55.9,56.03,294100.0,38.8799,38.8868,38.6724,38.7623,294100.0
2007-09-12 13:10:00,56.02,56.12,55.94,56.03,153000.0,38.7554,38.8246,38.7,38.7623,153000.0
2007-09-12 13:15:00,56.01,56.1,55.96,55.96,106800.0,38.7485,38.8107,38.7139,38.7139,106800.0
2007-09-12 13:20:00,55.97,56.04,55.91,55.95,124200.0,38.7208,38.7692,38.6793,38.707,124200.0
2007-09-12 13:25:00,55.95,55.95,55.83,55.88,173300.0,38.707,38.707,38.6239,38.6585,173300.0
2007-09-12 13:30:00,55.88,55.89,55.76,55.78,190600.0,38.6585,38.6654,38.5755,38.5893,190600.0
2007-09-12 13:35:00,55.78,55.78,55.64,55.73,253800.0,38.5893,38.5893,38.4925,38.5548,253800.0
2007-09-12 13:40:00,55.73,55.9,55.7,55.85,161800.0,38.5548,38.6724,38.534,38.6378,161800.0
2007-09-12 13:45:00,55.86,55.9,55.71,55.8,204100.0,38.6447,38.6724,38.5409,38.6032,204100.0
2007-09-12 13:50:00,55.8,55.9,55.74,55.85,118900.0,38.6032,38.6724,38.5617,38.6378,118900.0
2007-09-12 13:55:00,55.86,55.9,55.79,55.9,115900.0,38.6447,38.6724,38.5963,38.6724,115900.0
2007-09-12 14:00:00,55.9,55.95,55.84,55.92,109600.0,38.6724,38.707,38.6309,38.6862,109600.0
2007-09-12 14:05:00,55.93,55.93,55.82,55.93,140400.0,38.6931,38.6931,38.617,38.6931,140400.0
2007-09-12 14:10:00,55.93,56.1,55.92,56.05,258400.0,38.6931,38.8107,38.6862,38.7761,258400.0
2007-09-12 14:15:00,56.06,56.3,56.05,56.21,255300.0,38.7831,38.9491,38.7761,38.8868,255300.0
2007-09-12 14:20:00,56.21,56.24,56.12,56.12,294100.0,38.8868,38.9076,38.8246,38.8246,294100.0
2007-09-12 14:25:00,56.13,56.13,55.9,55.95,186000.0,38.8315,38.8315,38.6724,38.707,186000.0
2007-09-12 14:30:00,55.95,55.95,55.82,55.84,168200.0,38.707,38.707,38.617,38.6309,168200.0
2007-09-12 14:35:00,55.83,55.88,55.82,55.86,164800.0,38.6239,38.6585,38.617,38.6447,164800.0
2007-09-12 14:40:00,55.87,56.0,55.85,55.92,132400.0,38.6516,38.7415,38.6378,38.6862,132400.0
2007-09-12 14:45:00,55.92,56.08,55.92,56.08,100600.0,38.6862,38.7969,38.6862,38.7969,100600.0
2007-09-12 14:50:00,56.08,56.08,55.91,55.91,190500.0,38.7969,38.7969,38.6793,38.6793,190500.0
2007-09-12 14:55:00,55.92,56.03,55.91,56.03,225400.0,38.6862,38.7623,38.6793,38.7623,225400.0
2007-09-12 15:00:00,56.03,56.14,55.97,56.13,333500.0,38.7623,38.8384,38.7208,38.8315,333500.0
2007-09-12 15:05:00,56.13,56.19,56.08,56.13,204500.0,38.8315,38.873,38.7969,38.8315,204500.0
2007-09-12 15:10:00,56.13,56.2,56.11,56.11,136900.0,38.8315,38.8799,38.8176,38.8176,136900.0
2007-09-12 15:15:00,56.12,56.14,55.95,56.02,213000.0,38.8246,38.8384,38.707,38.7554,213000.0
2007-09-12 15:20:00,56.02,56.05,55.94,56.05,380500.0,38.7554,38.7761,38.7,38.7761,380500.0
2007-09-12 15:25:00,56.05,56.05,55.93,55.93,224700.0,38.7761,38.7761,38.6931,38.6931,224700.0
2007-09-12 15:30:00,55.94,55.96,55.84,55.86,201200.0,38.7,38.7139,38.6309,38.6447,201200.0
2007-09-12 15:35:00,55.86,55.89,55.84,55.85,180000.0,38.6447,38.6654,38.6309,38.6378,180000.0
2007-09-12 15:40:00,55.84,55.89,55.84,55.88,227400.0,38.6309,38.6654,38.6309,38.6585,227400.0
2007-09-12 15:45:00,55.88,55.93,55.82,55.82,372200.0,38.6585,38.6931,38.617,38.617,372200.0
2007-09-12 15:50:00,55.82,55.93,55.57,55.61,526100.0,38.617,38.6931,38.4441,38.4717,526100.0
2007-09-12 15:55:00,55.61,55.86,55.57,55.68,443500.0,38.4717,38.6447,38.4441,38.5202,443500.0
2007-09-13 09:30:00,55.8,56.14,55.75,56.1,299300.0,38.6032,38.8384,38.5686,38.8107,299300.0
2007-09-13 09:35:00,56.09,56.47,56.08,56.47,309200.0,38.8038,39.0667,38.7969,39.0667,309200.0
2007-09-13 09:40:00,56.48,56.51,56.19,56.19,300000.0,39.0736,39.0944,38.873,38.873,300000.0
2007-09-13 09:45:00,56.2,56.21,56.04,56.2,159800.0,38.8799,38.8868,38.7692,38.8799,159800.0
2007-09-13 09:50:00,56.2,56.4,56.15,56.38,224300.0,38.8799,39.0183,38.8453,39.0044,224300.0
2007-09-13 09:55:00,56.38,56.41,56.28,56.4,207300.0,39.0044,39.0252,38.9353,39.0183,207300.0
2007-09-13 10:00:00,56.4,56.43,56.31,56.31,217900.0,39.0183,39.039,38.956,38.956,217900.0
2007-09-13 10:05:00,56.31,56.34,56.25,56.28,205600.0,38.956,38.9768,38.9145,38.9353,205600.0
2007-09-13 10:10:00,56.28,56.28,56.12,56.13,315600.0,38.9353,38.9353,38.8246,38.8315,315600.0
2007-09-13 10:15:00,56.13,56.22,56.11,56.2,355600.0,38.8315,38.8937,38.8176,38.8799,355600.0
2007-09-13 10:20:00,56.21,56.26,56.19,56.25,261000.0,38.8868,38.9214,38.873,38.9145,261000.0
2007-09-13 10:25:00,56.25,56.37,56.24,56.32,114100.0,38.9145,38.9975,38.9076,38.9629,114100.0
2007-09-13 10:30:00,56.32,56.39,56.3,56.37,213800.0,38.9629,39.0114,38.9491,38.9975,213800.0
2007-09-13 10:35:00,56.37,56.43,56.35,56.39,151000.0,38.9975,39.039,38.9837,39.0114,151000.0
2007-09-13 10:40:00,56.4,56.42,56.21,56.42,201000.0,39.0183,39.0321,38.8868,39.0321,201000.0
2007-09-13 10:45:00,56.41,56.48,56.4,56.43,157700.0,39.0252,39.0736,39.0183,39.039,157700.0
2007-09-13 10:50:00,56.43,56.5,56.43,56.48,83400.0,39.039,39.0875,39.039,39.0736,83400.0
2007-09-13 10:55:00,56.48,56.6,56.47,56.6,189500.0,39.0736,39.1566,39.0667,39.1566,189500.0
2007-09-13 11:00:00,56.6,56.64,56.58,56.59,122800.0,39.1566,39.1843,39.1428,39.1497,122800.0
2007-09-13 11:05:00,56.58,56.61,56.54,56.56,186700.0,39.1428,39.1636,39.1151,39.129,186700.0
2007-09-13 11:10:00,56.56,56.61,56.55,56.6,96800.0,39.129,39.1636,39.122,39.1566,96800.0
2007-09-13 11:15:00,56.61,56.71,56.6,56.67,171000.0,39.1636,39.2327,39.1566,39.2051,171000.0
2007-09-13 11:20:00,56.67,56.69,56.64,56.67,120000.0,39.2051,39.2189,39.1843,39.2051,120000.0
2007-09-13 11:25:00,56.67,56.68,56.65,56.66,149700.0,39.2051,39.212,39.1912,39.1981,149700.0
2007-09-13 11:30:00,56.65,56.81,56.65,56.8,266600.0,39.1912,39.3019,39.1912,39.295,266600.0
2007-09-13 11:35:00,56.8,56.99,56.8,56.93,437800.0,39.295,39.4264,39.295,39.3849,437800.0
2007-09-13 11:40:00,56.93,56.93,56.84,56.93,414800.0,39.3849,39.3849,39.3227,39.3849,414800.0
2007-09-13 11:45:00,56.93,56.95,56.83,56.93,427900.0,39.3849,39.3988,39.3157,39.3849,427900.0
2007-09-13 11:50:00,56.94,57.03,56.91,56.96,420200.0,39.3918,39.4541,39.3711,39.4057,420200.0
2007-09-13 11:55:00,56.95,57.03,56.91,57.01,262200.0,39.3988,39.4541,39.3711,39.4403,262200.0
2007-09-13 12:00:00,57.01,57.01,56.89,56.93,180800.0,39.4403,39.4403,39.3573,39.3849,180800.0
2007-09-13 12:05:00,56.93,56.94,56.9,56.91,185900.0,39.3849,39.3918,39.3642,39.3711,185900.0
2007-09-13 12:10:00,56.91,56.91,56.84,56.89,144400.0,39.3711,39.3711,39.3227,39.3573,144400.0
2007-09-13 12:15:00,56.89,56.92,56.85,56.85,123600.0,39.3573,39.378,39.3296,39.3296,123600.0
2007-09-13 12:20:00,56.85,56.86,56.79,56.8,284500.0,39.3296,39.3365,39.2881,39.295,284500.0
2007-09-13 12:25:00,56.8,56.93,56.79,56.91,252600.0,39.295,39.3849,39.2881,39.3711,252600.0
2007-09-13 12:30:00,56.91,56.94,56.9,56.91,159500.0,39.3711,39.3918,39.3642,39.3711,159500.0
2007-09-13 12:35:00,56.91,56.96,56.9,56.9,147600.0,39.3711,39.4057,39.3642,39.3642,147600.0
2007-09-13 12:40:00,56.9,56.94,56.9,56.93,211300.0,39.3642,39.3918,39.3642,39.3849,211300.0
2007-09-13 12:45:00,56.93,56.96,56.92,56.95,112600.0,39.3849,39.4057,39.378,39.3988,112600.0
2007-09-13 12:50:00,56.95,56.97,56.93,56.93,82900.0,39.3988,39.4126,39.3849,39.3849,82900.0
2007-09-13 12:55:00,56.93,56.96,56.92,56.95,81500.0,39.3849,39.4057,39.378,39.3988,81500.0
2007-09-13 13:00:00,56.95,57.0,56.95,56.99,144700.0,39.3988,39.4334,39.3988,39.4264,144700.0
2007-09-13 13:05:00,56.98,57.01,56.95,56.96,258100.0,39.4195,39.4403,39.3988,39.4057,258100.0
2007-09-13 13:10:00,56.96,57.01,56.95,56.99,83100.0,39.4057,39.4403,39.3988,39.4264,83100.0
2007-09-13 13:15:00,57.0,57.01,56.98,56.99,82700.0,39.4334,39.4403,39.4195,39.4264,82700.0
2007-09-13 13:20:00,56.99,57.02,56.98,57.0,116700.0,39.4264,39.4472,39.4195,39.4334,116700.0
2007-09-13 13:25:00,57.01,57.01,56.98,57.0,72300.0,39.4403,39.4403,39.4195,39.4334,72300.0
2007-09-13 13:30:00,57.01,57.01,56.97,57.01,144200.0,39.4403,39.4403,39.4126,39.4403,144200.0
2007-09-13 13:35:00,57.01,57.01,57.0,57.0,156500.0,39.4403,39.4403,39.4334,39.4334,156500.0
2007-09-13 13:40:00,57.0,57.06,57.0,57.05,309100.0,39.4334,39.4749,39.4334,39.4679,309100.0
2007-09-13 13:45:00,57.05,57.15,57.05,57.14,171700.0,39.4679,39.5371,39.4679,39.5302,171700.0
2007-09-13 13:50:00,57.14,57.2,57.04,57.04,182900.0,39.5302,39.5717,39.461,39.461,182900.0
2007-09-13 13:55:00,57.04,57.04,56.86,56.88,264300.0,39.461,39.461,39.3365,39.3503,264300.0
2007-09-13 14:00:00,56.89,56.91,56.75,56.85,267100.0,39.3573,39.3711,39.2604,39.3296,267100.0
2007-09-13 14:05:00,56.85,57.0,56.84,56.99,314900.0,39.3296,39.4334,39.3227,39.4264,314900.0
2007-09-13 14:10:00,56.99,57.04,56.97,56.98,178600.0,39.4264,39.461,39.4126,39.4195,178600.0
2007-09-13 14:15:00,56.99,57.0,56.95,56.95,126000.0,39.4264,39.4334,39.3988,39.3988,126000.0
2007-09-13 14:20:00,56.95,56.99,56.9,56.91,116900.0,39.3988,39.4264,39.3642,39.3711,116900.0
2007-09-13 14:25:00,56.91,56.97,56.9,56.93,242100.0,39.3711,39.4126,39.3642,39.3849,242100.0
2007-09-13 14:30:00,56.94,56.95,56.78,56.83,214300.0,39.3918,39.3988,39.2812,39.3157,214300.0
2007-09-13 14:35:00,56.84,56.93,56.84,56.93,215200.0,39.3227,39.3849,39.3227,39.3849,215200.0
2007-09-13 14:40:00,56.93,57.0,56.9,56.99,166700.0,39.3849,39.4334,39.3642,39.4264,166700.0
2007-09-13 14:45:00,56.99,57.05,56.99,57.05,134800.0,39.4264,39.4679,39.4264,39.4679,134800.0
2007-09-13 14:50:00,57.06,57.12,57.04,57.11,178600.0,39.4749,39.5164,39.461,39.5095,178600.0
2007-09-13 14:55:00,57.11,57.26,57.11,57.24,294200.0,39.5095,39.6132,39.5095,39.5994,294200.0
2007-09-13 15:00:00,57.25,57.25,57.13,57.19,185300.0,39.6063,39.6063,39.5233,39.5648,185300.0
2007-09-13 15:05:00,57.19,57.27,57.18,57.23,190700.0,39.5648,39.6201,39.5579,39.5925,190700.0
2007-09-13 15:10:00,57.24,57.26,57.1,57.11,115000.0,39.5994,39.6132,39.5025,39.5095,115000.0
2007-09-13 15:15:00,57.11,57.11,57.01,57.05,130500.0,39.5095,39.5095,39.4403,39.4679,130500.0
2007-09-13 15:20:00,57.05,57.12,57.03,57.1,195500.0,39.4679,39.5164,39.4541,39.5025,195500.0
2007-09-13 15:25:00,57.11,57.17,57.1,57.14,212500.0,39.5095,39.551,39.5025,39.5302,212500.0
2007-09-13 15:30:00,57.14,57.14,57.09,57.13,191400.0,39.5302,39.5302,39.4956,39.5233,191400.0
2007-09-13 15:35:00,57.13,999.99,57.12,57.14,279300.0,39.5233,691.8064,39.5164,39.5302,279300.0
2007-09-13 15:40:00,57.13,57.21,57.1,57.21,265500.0,39.5233,39.5786,39.5025,39.5786,265500.0
2007-09-13 15:45:00,57.21,57.21,57.05,57.06,441700.0,39.5786,39.5786,39.4679,39.4749,441700.0
2007-09-13 15:50:00,57.07,57.1,56.9,56.97,500300.0,39.4818,39.5025,39.3642,39.4126,500300.0
2007-09-13 15:55:00,56.98,57.13,56.93,57.13,610700.0,39.4195,39.5233,39.3849,39.5233,610700.0
2007-09-14 09:30:00,56.88,56.88,56.16,56.42,338400.0,39.3503,39.3503,38.8522,39.0321,338400.0
2007-09-14 09:35:00,56.42,56.88,56.42,56.61,156700.0,39.0321,39.3503,39.0321,39.1636,156700.0
2007-09-14 09:40:00,56.59,56.85,56.54,56.8,140600.0,39.1497,39.3296,39.1151,39.295,140600.0
2007-09-14 09:45:00,56.8,56.86,56.68,56.68,119900.0,39.295,39.3365,39.212,39.212,119900.0
2007-09-14 09:50:00,56.68,56.73,56.46,56.47,170100.0,39.212,39.2466,39.0598,39.0667,170100.0
2007-09-14 09:55:00,56.48,56.54,56.32,56.33,79600.0,39.0736,39.1151,38.9629,38.9698,79600.0
2007-09-14 10:00:00,56.34,56.39,56.27,56.32,111500.0,38.9768,39.0114,38.9283,38.9629,111500.0
2007-09-14 10:05:00,56.31,56.41,56.3,56.35,102000.0,38.956,39.0252,38.9491,38.9837,102000.0
2007-09-14 10:10:00,56.36,56.47,56.3,56.46,154900.0,38.9906,39.0667,38.9491,39.0598,154900.0
2007-09-14 10:15:00,56.46,56.51,56.41,56.51,135100.0,39.0598,39.0944,39.0252,39.0944,135100.0
2007-09-14 10:20:00,56.5,56.8,56.5,56.61,245600.0,39.0875,39.295,39.0875,39.1636,245600.0
2007-09-14 10:25:00,56.61,56.65,56.53,56.56,99300.0,39.1636,39.1912,39.1082,39.129,99300.0
2007-09-14 10:30:00,56.57,56.6,56.55,56.6,118800.0,39.1359,39.1566,39.122,39.1566,118800.0
2007-09-14 10:35:00,56.59,56.65,56.56,56.61,166200.0,39.1497,39.1912,39.129,39.1636,166200.0
2007-09-14 10:40:00,56.62,56.63,56.49,56.5,134600.0,39.1705,39.1774,39.0805,39.0875,134600.0
2007-09-14 10:45:00,56.5,56.52,56.45,56.46,128500.0,39.0875,39.1013,39.0529,39.0598,128500.0
2007-09-14 10:50:00,56.45,56.46,56.25,56.25,143400.0,39.0529,39.0598,38.9145,38.9145,143400.0
2007-09-14 10:55:00,56.26,56.31,56.17,56.21,177500.0,38.9214,38.956,38.8592,38.8868,177500.0
2007-09-14 11:00:00,56.23,56.32,56.23,56.28,92600.0,38.9007,38.9629,38.9007,38.9353,92600.0
2007-09-14 11:05:00,56.28,56.28,56.18,56.18,69200.0,38.9353,38.9353,38.8661,38.8661,69200.0
2007-09-14 11:10:00,56.18,56.25,56.16,56.19,122500.0,38.8661,38.9145,38.8522,38.873,122500.0
2007-09-14 11:15:00,56.18,56.2,56.1,56.15,113200.0,38.8661,38.8799,38.8107,38.8453,113200.0
2007-09-14 11:20:00,56.15,56.19,56.08,56.14,79100.0,38.8453,38.873,38.7969,38.8384,79100.0
2007-09-14 11:25:00,56.14,56.23,56.12,56.18,53300.0,38.8384,38.9007,38.8246,38.8661,53300.0
2007-09-14 11:30:00,56.19,56.22,56.12,56.12,93200.0,38.873,38.8937,38.8246,38.8246,93200.0
2007-09-14 11:35:00,56.12,56.17,56.09,56.11,50400.0,38.8246,38.8592,38.8038,38.8176,50400.0
2007-09-14 11:40:00,56.1,56.19,56.06,56.08,122000.0,38.8107,38.873,38.7831,38.7969,122000.0
2007-09-14 11:45:00,56.1,56.16,56.06,56.09,54900.0,38.8107,38.8522,38.7831,38.8038,54900.0
2007-09-14 11:50:00,56.09,56.09,56.03,56.08,75500.0,38.8038,38.8038,38.7623,38.7969,75500.0
2007-09-14 11:55:00,56.09,56.26,56.08,56.26,127300.0,38.8038,38.9214,38.7969,38.9214,127300.0
2007-09-14 12:00:00,56.26,56.36,56.24,56.31,74400.0,38.9214,38.9906,38.9076,38.956,74400.0
2007-09-14 12:05:00,56.3,56.31,56.26,56.27,38600.0,38.9491,38.956,38.9214,38.9283,38600.0
2007-09-14 12:10:00,56.28,56.31,56.18,56.18,47600.0,38.9353,38.956,38.8661,38.8661,47600.0
2007-09-14 12:15:00,56.18,56.27,56.15,56.27,39500.0,38.8661,38.9283,38.8453,38.9283,39500.0
2007-09-14 12:20:00,56.27,56.28,56.18,56.18,17000.0,38.9283,38.9353,38.8661,38.8661,17000.0
2007-09-14 12:25:00,56.18,56.24,56.13,56.21,60600.0,38.8661,38.9076,38.8315,38.8868,60600.0
2007-09-14 12:30:00,56.2,56.2,56.12,56.12,31300.0,38.8799,38.8799,38.8246,38.8246,31300.0
2007-09-14 12:35:00,56.13,56.19,56.13,56.18,23900.0,38.8315,38.873,38.8315,38.8661,23900.0
2007-09-14 12:40:00,56.18,56.2,56.15,56.15,37800.0,38.8661,38.8799,38.8453,38.8453,37800.0
2007-09-14 12:45:00,56.15,56.18,56.03,56.04,66100.0,38.8453,38.8661,38.7623,38.7692,66100.0
2007-09-14 12:50:00,56.04,56.05,56.0,56.04,58500.0,38.7692,38.7761,38.7415,38.7692,58500.0
2007-09-14 12:55:00,56.04,56.05,56.0,56.01,49200.0,38.7692,38.7761,38.7415,38.7485,49200.0
2007-09-14 13:00:00,56.01,56.08,55.97,56.04,63700.0,38.7485,38.7969,38.7208,38.7692,63700.0
2007-09-14 13:05:00,56.03,56.08,55.97,55.97,37400.0,38.7623,38.7969,38.7208,38.7208,37400.0
2007-09-14 13:10:00,55.97,56.02,55.96,56.02,72300.0,38.7208,38.7554,38.7139,38.7554,72300.0
2007-09-14 13:15:00,56.02,56.04,55.98,56.02,51400.0,38.7554,38.7692,38.7277,38.7554,51400.0
2007-09-14 13:20:00,56.01,56.09,56.01,56.08,36300.0,38.7485,38.8038,38.7485,38.7969,36300.0
2007-09-14 13:25:00,56.08,56.15,56.06,56.15,35600.0,38.7969,38.8453,38.7831,38.8453,35600.0
2007-09-14 13:30:00,56.15,56.17,56.06,56.15,40600.0,38.8453,38.8592,38.7831,38.8453,40600.0
2007-09-14 13:35:00,56.15,56.19,56.06,56.1,67200.0,38.8453,38.873,38.7831,38.8107,67200.0
2007-09-14 13:40:00,56.11,56.2,56.1,56.2,32000.0,38.8176,38.8799,38.8107,38.8799,32000.0
2007-09-14 13:45:00,56.19,56.22,56.17,56.18,41700.0,38.873,38.8937,38.8592,38.8661,41700.0
2007-09-14 13:50:00,56.18,56.29,56.18,56.24,58500.0,38.8661,38.9422,38.8661,38.9076,58500.0
2007-09-14 13:55:00,56.25,56.36,56.24,56.36,71200.0,38.9145,38.9906,38.9076,38.9906,71200.0
2007-09-14 14:00:00,56.36,56.52,56.36,56.37,102600.0,38.9906,39.1013,38.9906,38.9975,102600.0
2007-09-14 14:05:00,56.37,56.37,56.3,56.3,51000.0,38.9975,38.9975,38.9491,38.9491,51000.0
2007-09-14 14:10:00,56.3,56.35,56.29,56.35,41600.0,38.9491,38.9837,38.9422,38.9837,41600.0
2007-09-14 14:15:00,56.35,56.35,56.24,56.29,36500.0,38.9837,38.9837,38.9076,38.9422,36500.0
2007-09-14 14:20:00,56.28,56.28,56.18,56.19,57400.0,38.9353,38.9353,38.8661,38.873,57400.0
2007-09-14 14:25:00,56.19,56.2,56.14,56.17,41300.0,38.873,38.8799,38.8384,38.8592,41300.0
2007-09-14 14:30:00,56.17,56.17,56.07,56.16,48800.0,38.8592,38.8592,38.79,38.8522,48800.0
2007-09-14 14:35:00,56.17,56.17,56.05,56.05,43600.0,38.8592,38.8592,38.7761,38.7761,43600.0
2007-09-14 14:40:00,56.05,56.07,56.0,56.05,46800.0,38.7761,38.79,38.7415,38.7761,46800.0
2007-09-14 14:45:00,56.05,56.09,56.0,56.06,50600.0,38.7761,38.8038,38.7415,38.7831,50600.0
2007-09-14 14:50:00,56.06,56.06,55.89,55.97,151800.0,38.7831,38.7831,38.6654,38.7208,151800.0
2007-09-14 14:55:00,55.96,56.06,55.95,56.03,87500.0,38.7139,38.7831,38.707,38.7623,87500.0
2007-09-14 15:00:00,56.04,56.09,56.02,56.09,91000.0,38.7692,38.8038,38.7554,38.8038,91000.0
2007-09-14 15:05:00,56.08,56.09,55.96,56.01,91000.0,38.7969,38.8038,38.7139,38.7485,91000.0
2007-09-14 15:10:00,56.01,56.14,55.94,56.09,81300.0,38.7485,38.8384,38.7,38.8038,81300.0
2007-09-14 15:15:00,56.08,56.16,56.0,56.02,65400.0,38.7969,38.8522,38.7415,38.7554,65400.0
2007-09-14 15:20:00,56.02,56.18,56.01,56.13,114000.0,38.7554,38.8661,38.7485,38.8315,114000.0
2007-09-14 15:25:00,56.14,56.23,56.13,56.14,93800.0,38.8384,38.9007,38.8315,38.8384,93800.0
2007-09-14 15:30:00,56.14,56.25,56.12,56.23,90500.0,38.8384,38.9145,38.8246,38.9007,90500.0
2007-09-14 15:35:00,56.22,56.3,56.19,56.29,72800.0,38.8937,38.9491,38.873,38.9422,72800.0
2007-09-14 15:40:00,56.29,56.36,56.27,56.34,120000.0,38.9422,38.9906,38.9283,38.9768,120000.0
2007-09-14 15:45:00,56.35,56.49,56.32,56.32,176800.0,38.9837,39.0805,38.9629,38.9629,176800.0
2007-09-14 15:50:00,56.33,56.43,56.29,56.38,231000.0,38.9698,39.039,38.9422,39.0044,231000.0
2007-09-14 15:55:00,56.39,56.41,56.22,56.22,339800.0,39.0114,39.0252,38.8937,38.8937,339800.0
2007-09-17 09:30:00,55.66,55.99,55.64,55.68,242500.0,38.5063,38.7346,38.4925,38.5202,242500.0
2007-09-17 09:35:00,55.69,55.81,55.46,55.46,191700.0,38.5271,38.6101,38.368,38.368,191700.0
2007-09-17 09:40:00,55.46,55.48,55.24,55.38,229700.0,38.368,38.3818,38.2158,38.3126,229700.0
2007-09-17 09:45:00,55.4,55.47,55.34,55.46,193700.0,38.3265,38.3749,38.2849,38.368,193700.0
2007-09-17 09:50:00,55.46,55.55,55.3,55.33,199100.0,38.368,38.4302,38.2573,38.278,199100.0
2007-09-17 09:55:00,55.34,55.36,55.27,55.27,243400.0,38.2849,38.2988,38.2365,38.2365,243400.0
2007-09-17 10:00:00,55.28,55.32,55.22,55.28,208400.0,38.2434,38.2711,38.2019,38.2434,208400.0
2007-09-17 10:05:00,55.27,55.29,55.08,55.1,243100.0,38.2365,38.2504,38.1051,38.1189,243100.0
2007-09-17 10:10:00,55.1,55.16,55.09,55.1,87700.0,38.1189,38.1604,38.112,38.1189,87700.0
2007-09-17 10:15:00,55.1,55.22,55.09,55.22,129100.0,38.1189,38.2019,38.112,38.2019,129100.0
2007-09-17 10:20:00,55.21,55.24,55.12,55.13,96800.0,38.195,38.2158,38.1327,38.1397,96800.0
2007-09-17 10:25:00,55.12,55.12,54.95,55.05,370400.0,38.1327,38.1327,38.0151,38.0843,370400.0
2007-09-17 10:30:00,55.06,55.06,54.93,54.95,188200.0,38.0912,38.0912,38.0013,38.0151,188200.0
2007-09-17 10:35:00,54.95,54.99,54.94,54.94,75100.0,38.0151,38.0428,38.0082,38.0082,75100.0
2007-09-17 10:40:00,54.94,54.95,54.89,54.92,107300.0,38.0082,38.0151,37.9736,37.9944,107300.0
2007-09-17 10:45:00,54.91,55.0,54.91,54.91,130300.0,37.9875,38.0497,37.9875,37.9875,130300.0
2007-09-17 10:50:00,54.92,54.94,54.76,54.79,287800.0,37.9944,38.0082,37.8837,37.9045,287800.0
2007-09-17 10:55:00,54.78,54.81,54.66,54.69,171300.0,37.8975,37.9183,37.8145,37.8353,171300.0
2007-09-17 11:00:00,54.67,54.78,54.66,54.78,243300.0,37.8214,37.8975,37.8145,37.8975,243300.0
2007-09-17 11:05:00,54.77,54.81,54.62,54.63,196900.0,37.8906,37.9183,37.7868,37.7938,196900.0
2007-09-17 11:10:00,54.63,54.77,54.63,54.65,143800.0,37.7938,37.8906,37.7938,37.8076,143800.0
2007-09-17 11:15:00,54.64,54.7,54.57,54.68,150300.0,37.8007,37.8422,37.7523,37.8284,150300.0
2007-09-17 11:20:00,54.68,54.7,54.62,54.65,83500.0,37.8284,37.8422,37.7868,37.8076,83500.0
2007-09-17 11:25:00,54.65,54.67,54.61,54.64,117600.0,37.8076,37.8214,37.7799,37.8007,117600.0
2007-09-17 11:30:00,54.64,54.64,54.51,54.59,151400.0,37.8007,37.8007,37.7107,37.7661,151400.0
2007-09-17 11:35:00,54.6,54.63,54.59,54.59,77800.0,37.773,37.7938,37.7661,37.7661,77800.0
2007-09-17 11:40:00,54.6,54.63,54.58,54.6,108700.0,37.773,37.7938,37.7592,37.773,108700.0
2007-09-17 11:45:00,54.6,54.7,54.59,54.69,149200.0,37.773,37.8422,37.7661,37.8353,149200.0
2007-09-17 11:50:00,54.69,54.76,54.67,54.76,85400.0,37.8353,37.8837,37.8214,37.8837,85400.0
2007-09-17 11:55:00,54.76,54.81,54.73,54.81,96400.0,37.8837,37.9183,37.8629,37.9183,96400.0
2007-09-17 12:00:00,54.8,54.83,54.76,54.82,61400.0,37.9114,37.9321,37.8837,37.9252,61400.0
2007-09-17 12:05:00,54.82,54.82,54.75,54.78,52800.0,37.9252,37.9252,37.8768,37.8975,52800.0
2007-09-17 12:10:00,54.78,54.81,54.77,54.81,51300.0,37.8975,37.9183,37.8906,37.9183,51300.0
2007-09-17 12:15:00,54.81,54.83,54.76,54.77,153600.0,37.9183,37.9321,37.8837,37.8906,153600.0
2007-09-17 12:20:00,54.76,54.76,54.71,54.72,96500.0,37.8837,37.8837,37.8491,37.856,96500.0
2007-09-17 12:25:00,54.71,54.73,54.62,54.67,92000.0,37.8491,37.8629,37.7868,37.8214,92000.0
2007-09-17 12:30:00,54.67,54.76,54.67,54.76,85200.0,37.8214,37.8837,37.8214,37.8837,85200.0
2007-09-17 12:35:00,54.77,54.83,54.76,54.83,74500.0,37.8906,37.9321,37.8837,37.9321,74500.0
2007-09-17 12:40:00,54.83,54.86,54.83,54.85,104700.0,37.9321,37.9529,37.9321,37.946,104700.0
2007-09-17 12:45:00,54.85,54.96,54.85,54.91,101500.0,37.946,38.0221,37.946,37.9875,101500.0
2007-09-17 12:50:00,54.92,54.92,54.86,54.92,39200.0,37.9944,37.9944,37.9529,37.9944,39200.0
2007-09-17 12:55:00,54.91,55.02,54.91,55.01,80900.0,37.9875,38.0636,37.9875,38.0566,80900.0
2007-09-17 13:00:00,55.02,55.02,54.94,55.01,74000.0,38.0636,38.0636,38.0082,38.0566,74000.0
2007-09-17 13:05:00,55.0,55.11,55.0,55.11,64500.0,38.0497,38.1258,38.0497,38.1258,64500.0
2007-09-17 13:10:00,55.1,55.12,55.07,55.11,84600.0,38.1189,38.1327,38.0982,38.1258,84600.0
2007-09-17 13:15:00,55.11,55.13,55.07,55.07,69600.0,38.1258,38.1397,38.0982,38.0982,69600.0
2007-09-17 13:20:00,55.07,55.08,55.0,55.03,42000.0,38.0982,38.1051,38.0497,38.0705,42000.0
2007-09-17 13:25:00,55.02,55.02,54.93,54.94,64100.0,38.0636,38.0636,38.0013,38.0082,64100.0
2007-09-17 13:30:00,54.93,54.96,54.89,54.95,56000.0,38.0013,38.0221,37.9736,38.0151,56000.0
2007-09-17 13:35:00,54.95,55.0,54.92,55.0,54600.0,38.0151,38.0497,37.9944,38.0497,54600.0
2007-09-17 13:40:00,54.99,55.04,54.99,55.04,25800.0,38.0428,38.0774,38.0428,38.0774,25800.0
2007-09-17 13:45:00,55.04,55.07,55.01,55.07,78800.0,38.0774,38.0982,38.0566,38.0982,78800.0
2007-09-17 13:50:00,55.06,55.07,55.0,55.06,52400.0,38.0912,38.0982,38.0497,38.0912,52400.0
2007-09-17 13:55:00,55.06,55.07,54.94,54.95,47400.0,38.0912,38.0982,38.0082,38.0151,47400.0
2007-09-17 14:00:00,54.94,54.98,54.92,54.98,36200.0,38.0082,38.0359,37.9944,38.0359,36200.0
2007-09-17 14:05:00,54.98,54.98,54.88,54.88,62800.0,38.0359,38.0359,37.9667,37.9667,62800.0
2007-09-17 14:10:00,54.88,54.9,54.87,54.88,38800.0,37.9667,37.9805,37.9598,37.9667,38800.0
2007-09-17 14:15:00,54.88,54.95,54.88,54.93,142900.0,37.9667,38.0151,37.9667,38.0013,142900.0
2007-09-17 14:20:00,54.93,54.94,54.9,54.92,58100.0,38.0013,38.0082,37.9805,37.9944,58100.0
2007-09-17 14:25:00,54.92,54.95,54.91,54.94,50800.0,37.9944,38.0151,37.9875,38.0082,50800.0
2007-09-17 14:30:00,54.94,54.95,54.92,54.94,75300.0,38.0082,38.0151,37.9944,38.0082,75300.0
2007-09-17 14:35:00,54.93,54.97,54.93,54.96,138300.0,38.0013,38.029,38.0013,38.0221,138300.0
2007-09-17 14:40:00,54.96,55.04,54.96,55.04,67400.0,38.0221,38.0774,38.0221,38.0774,67400.0
2007-09-17 14:45:00,55.04,55.11,55.04,55.07,70000.0,38.0774,38.1258,38.0774,38.0982,70000.0
2007-09-17 14:50:00,55.07,55.14,55.06,55.14,30600.0,38.0982,38.1466,38.0912,38.1466,30600.0
2007-09-17 14:55:00,55.14,55.17,55.13,55.13,55000.0,38.1466,38.1673,38.1397,38.1397,55000.0
2007-09-17 15:00:00,55.13,55.2,55.11,55.19,48200.0,38.1397,38.1881,38.1258,38.1812,48200.0
2007-09-17 15:05:00,55.19,55.19,55.13,55.14,61800.0,38.1812,38.1812,38.1397,38.1466,61800.0
2007-09-17 15:10:00,55.13,55.31,55.13,55.29,97800.0,38.1397,38.2642,38.1397,38.2504,97800.0
2007-09-17 15:15:00,55.29,55.41,55.27,55.41,104500.0,38.2504,38.3334,38.2365,38.3334,104500.0
2007-09-17 15:20:00,55.4,55.44,55.35,55.4,107500.0,38.3265,38.3541,38.2919,38.3265,107500.0
2007-09-17 15:25:00,55.4,55.43,55.37,55.37,63600.0,38.3265,38.3472,38.3057,38.3057,63600.0
2007-09-17 15:30:00,55.37,55.37,55.25,55.32,132300.0,38.3057,38.3057,38.2227,38.2711,132300.0
2007-09-17 15:35:00,55.32,55.32,55.2,55.2,101500.0,38.2711,38.2711,38.1881,38.1881,101500.0
2007-09-17 15:40:00,55.2,55.22,55.16,55.16,142000.0,38.1881,38.2019,38.1604,38.1604,142000.0
2007-09-17 15:45:00,55.16,55.27,55.16,55.27,144000.0,38.1604,38.2365,38.1604,38.2365,144000.0
2007-09-17 15:50:00,55.27,55.33,55.26,55.3,282400.0,38.2365,38.278,38.2296,38.2573,282400.0
2007-09-17 15:55:00,55.3,55.5,55.29,55.44,547500.0,38.2573,38.3956,38.2504,38.3541,547500.0
2007-09-18 09:30:00,55.45,55.48,55.16,55.16,470000.0,38.361,38.3818,38.1604,38.1604,470000.0
2007-09-18 09:35:00,55.16,55.29,55.02,55.24,210000.0,38.1604,38.2504,38.0636,38.2158,210000.0
2007-09-18 09:40:00,55.24,55.27,54.85,55.02,182300.0,38.2158,38.2365,37.946,38.0636,182300.0
2007-09-18 09:45:00,55.01,55.03,54.92,54.93,87300.0,38.0566,38.0705,37.9944,38.0013,87300.0
2007-09-18 09:50:00,54.92,54.93,54.76,54.82,178500.0,37.9944,38.0013,37.8837,37.9252,178500.0
2007-09-18 09:55:00,54.82,54.88,54.78,54.85,120100.0,37.9252,37.9667,37.8975,37.946,120100.0
2007-09-18 10:00:00,54.86,54.88,54.66,54.66,121300.0,37.9529,37.9667,37.8145,37.8145,121300.0
2007-09-18 10:05:00,54.65,54.78,54.59,54.75,205200.0,37.8076,37.8975,37.7661,37.8768,205200.0
2007-09-18 10:10:00,54.76,54.79,54.75,54.77,75900.0,37.8837,37.9045,37.8768,37.8906,75900.0
2007-09-18 10:15:00,54.76,54.79,54.69,54.69,91000.0,37.8837,37.9045,37.8353,37.8353,91000.0
2007-09-18 10:20:00,54.69,54.73,54.63,54.67,92100.0,37.8353,37.8629,37.7938,37.8214,92100.0
2007-09-18 10:25:00,54.67,54.68,54.6,54.61,74500.0,37.8214,37.8284,37.773,37.7799,74500.0
2007-09-18 10:30:00,54.61,54.63,54.55,54.56,120200.0,37.7799,37.7938,37.7384,37.7453,120200.0
2007-09-18 10:35:00,54.56,54.57,54.55,54.56,46000.0,37.7453,37.7523,37.7384,37.7453,46000.0
2007-09-18 10:40:00,54.56,54.59,54.54,54.59,80700.0,37.7453,37.7661,37.7315,37.7661,80700.0
2007-09-18 10:45:00,54.58,54.67,54.57,54.64,166100.0,37.7592,37.8214,37.7523,37.8007,166100.0
2007-09-18 10:50:00,54.63,54.66,54.55,54.55,76300.0,37.7938,37.8145,37.7384,37.7384,76300.0
2007-09-18 10:55:00,54.55,54.57,54.38,54.45,210500.0,37.7384,37.7523,37.6208,37.6692,210500.0
2007-09-18 11:00:00,54.45,54.62,54.43,54.62,113300.0,37.6692,37.7868,37.6554,37.7868,113300.0
2007-09-18 11:05:00,54.61,54.62,54.5,54.54,88100.0,37.7799,37.7868,37.7038,37.7315,88100.0
2007-09-18 11:10:00,54.53,54.61,54.51,54.61,66600.0,37.7246,37.7799,37.7107,37.7799,66600.0
2007-09-18 11:15:00,54.6,54.65,54.6,54.63,85500.0,37.773,37.8076,37.773,37.7938,85500.0
2007-09-18 11:20:00,54.63,54.67,54.63,54.65,46900.0,37.7938,37.8214,37.7938,37.8076,46900.0
2007-09-18 11:25:00,54.65,54.66,54.58,54.6,78800.0,37.8076,37.8145,37.7592,37.773,78800.0
2007-09-18 11:30:00,54.6,54.61,54.58,54.61,49600.0,37.773,37.7799,37.7592,37.7799,49600.0
2007-09-18 11:35:00,54.6,54.64,54.55,54.61,66600.0,37.773,37.8007,37.7384,37.7799,66600.0
2007-09-18 11:40:00,54.61,54.62,54.59,54.6,33000.0,37.7799,37.7868,37.7661,37.773,33000.0
2007-09-18 11:45:00,54.59,54.6,54.59,54.59,25200.0,37.7661,37.773,37.7661,37.7661,25200.0
2007-09-18 11:50:00,54.59,54.6,54.59,54.6,43200.0,37.7661,37.773,37.7661,37.773,43200.0
2007-09-18 11:55:00,54.59,54.6,54.56,54.59,152900.0,37.7661,37.773,37.7453,37.7661,152900.0
2007-09-18 12:00:00,54.58,54.6,54.58,54.58,47400.0,37.7592,37.773,37.7592,37.7592,47400.0
2007-09-18 12:05:00,54.58,54.6,54.58,54.6,32000.0,37.7592,37.773,37.7592,37.773,32000.0
2007-09-18 12:10:00,54.59,54.6,54.59,54.6,37000.0,37.7661,37.773,37.7661,37.773,37000.0
2007-09-18 12:15:00,54.59,54.6,54.58,54.58,43200.0,37.7661,37.773,37.7592,37.7592,43200.0
2007-09-18 12:20:00,54.58,54.64,54.58,54.64,54400.0,37.7592,37.8007,37.7592,37.8007,54400.0
2007-09-18 12:25:00,54.63,54.65,54.63,54.64,31200.0,37.7938,37.8076,37.7938,37.8007,31200.0
2007-09-18 12:30:00,54.64,54.66,54.63,54.66,40800.0,37.8007,37.8145,37.7938,37.8145,40800.0
2007-09-18 12:35:00,54.66,54.69,54.65,54.67,37000.0,37.8145,37.8353,37.8076,37.8214,37000.0
2007-09-18 12:40:00,54.67,54.74,54.67,54.73,89800.0,37.8214,37.8699,37.8214,37.8629,89800.0
2007-09-18 12:45:00,54.73,54.74,54.73,54.74,22000.0,37.8629,37.8699,37.8629,37.8699,22000.0
2007-09-18 12:50:00,54.73,54.74,54.71,54.71,26600.0,37.8629,37.8699,37.8491,37.8491,26600.0
2007-09-18 12:55:00,54.71,54.72,54.67,54.67,86000.0,37.8491,37.856,37.8214,37.8214,86000.0
2007-09-18 13:00:00,54.67,54.67,54.64,54.66,57800.0,37.8214,37.8214,37.8007,37.8145,57800.0
2007-09-18 13:05:00,54.66,54.66,54.65,54.65,73500.0,37.8145,37.8145,37.8076,37.8076,73500.0
2007-09-18 13:10:00,54.65,54.66,54.64,54.64,33000.0,37.8076,37.8145,37.8007,37.8007,33000.0
2007-09-18 13:15:00,54.64,54.68,54.63,54.67,72500.0,37.8007,37.8284,37.7938,37.8214,72500.0
2007-09-18 13:20:00,54.67,54.78,54.67,54.77,97600.0,37.8214,37.8975,37.8214,37.8906,97600.0
2007-09-18 13:25:00,54.76,54.87,54.76,54.86,114600.0,37.8837,37.9598,37.8837,37.9529,114600.0
2007-09-18 13:30:00,54.86,54.91,54.84,54.89,61000.0,37.9529,37.9875,37.939,37.9736,61000.0
2007-09-18 13:35:00,54.88,54.97,54.88,54.93,55100.0,37.9667,38.029,37.9667,38.0013,55100.0
2007-09-18 13:40:00,54.93,54.99,54.93,54.96,79600.0,38.0013,38.0428,38.0013,38.0221,79600.0
2007-09-18 13:45:00,54.96,55.0,54.91,54.92,56300.0,38.0221,38.0497,37.9875,37.9944,56300.0
2007-09-18 13:50:00,54.92,54.95,54.85,54.9,83200.0,37.9944,38.0151,37.946,37.9805,83200.0
2007-09-18 13:55:00,54.9,54.93,54.87,54.93,66300.0,37.9805,38.0013,37.9598,38.0013,66300.0
2007-09-18 14:00:00,54.94,55.02,54.94,55.01,152600.0,38.0082,38.0636,38.0082,38.0566,152600.0
2007-09-18 14:05:00,55.0,55.13,55.0,55.1,151900.0,38.0497,38.1397,38.0497,38.1189,151900.0
2007-09-18 14:10:00,55.1,55.1,55.0,55.01,90500.0,38.1189,38.1189,38.0497,38.0566,90500.0
2007-09-18 14:15:00,55.0,55.8,55.0,55.53,530200.0,38.0497,38.6032,38.0497,38.4164,530200.0
2007-09-18 14:20:00,55.55,55.68,55.52,55.57,326700.0,38.4302,38.5202,38.4095,38.4441,326700.0
2007-09-18 14:25:00,55.57,55.6,55.15,55.27,368800.0,38.4441,38.4648,38.1535,38.2365,368800.0
2007-09-18 14:30:00,55.27,55.42,55.23,55.4,188500.0,38.2365,38.3403,38.2088,38.3265,188500.0
2007-09-18 14:35:00,55.41,55.7,55.35,55.56,283300.0,38.3334,38.534,38.2919,38.4371,283300.0
2007-09-18 14:40:00,55.55,55.7,55.47,55.62,192100.0,38.4302,38.534,38.3749,38.4787,192100.0
2007-09-18 14:45:00,55.62,55.75,55.6,55.62,91700.0,38.4787,38.5686,38.4648,38.4787,91700.0
2007-09-18 14:50:00,55.62,55.67,55.45,55.49,138200.0,38.4787,38.5132,38.361,38.3887,138200.0
2007-09-18 14:55:00,55.49,55.51,55.37,55.4,159800.0,38.3887,38.4026,38.3057,38.3265,159800.0
2007-09-18 15:00:00,55.39,55.4,55.31,55.37,100800.0,38.3195,38.3265,38.2642,38.3057,100800.0
2007-09-18 15:05:00,55.36,55.46,55.36,55.46,96900.0,38.2988,38.368,38.2988,38.368,96900.0
2007-09-18 15:10:00,55.45,55.79,55.45,55.75,175700.0,38.361,38.5963,38.361,38.5686,175700.0
2007-09-18 15:15:00,55.75,55.79,55.57,55.73,144100.0,38.5686,38.5963,38.4441,38.5548,144100.0
2007-09-18 15:20:00,55.73,55.78,55.64,55.7,86100.0,38.5548,38.5893,38.4925,38.534,86100.0
2007-09-18 15:25:00,55.7,55.78,55.66,55.75,115900.0,38.534,38.5893,38.5063,38.5686,115900.0
2007-09-18 15:30:00,55.75,55.78,55.67,55.75,191300.0,38.5686,38.5893,38.5132,38.5686,191300.0
2007-09-18 15:35:00,55.74,55.92,55.73,55.83,194500.0,38.5617,38.6862,38.5548,38.6239,194500.0
2007-09-18 15:40:00,55.82,56.04,55.59,55.94,238500.0,38.617,38.7692,38.4579,38.7,238500.0
2007-09-18 15:45:00,55.94,56.06,55.93,56.05,202400.0,38.7,38.7831,38.6931,38.7761,202400.0
2007-09-18 15:50:00,56.05,56.07,55.88,55.93,288900.0,38.7761,38.79,38.6585,38.6931,288900.0
2007-09-18 15:55:00,55.93,56.02,55.9,56.02,388600.0,38.6931,38.7554,38.6724,38.7554,388600.0
2007-09-19 09:30:00,56.2,56.45,56.0,56.45,607900.0,38.8799,39.0529,38.7415,39.0529,607900.0
2007-09-19 09:35:00,56.44,56.45,56.21,56.29,225500.0,39.0459,39.0529,38.8868,38.9422,225500.0
2007-09-19 09:40:00,56.28,56.42,56.26,56.33,92800.0,38.9353,39.0321,38.9214,38.9698,92800.0
2007-09-19 09:45:00,56.32,56.45,56.32,56.43,151900.0,38.9629,39.0529,38.9629,39.039,151900.0
2007-09-19 09:50:00,56.43,56.44,56.18,56.21,208000.0,39.039,39.0459,38.8661,38.8868,208000.0
2007-09-19 09:55:00,56.21,56.25,55.87,55.97,179400.0,38.8868,38.9145,38.6516,38.7208,179400.0
2007-09-19 10:00:00,55.98,56.02,55.77,55.87,161700.0,38.7277,38.7554,38.5824,38.6516,161700.0
2007-09-19 10:05:00,55.86,55.86,55.5,55.62,167000.0,38.6447,38.6447,38.3956,38.4787,167000.0
2007-09-19 10:10:00,55.63,55.91,55.63,55.9,177400.0,38.4856,38.6793,38.4856,38.6724,177400.0
2007-09-19 10:15:00,55.9,56.07,55.9,55.93,220500.0,38.6724,38.79,38.6724,38.6931,220500.0
2007-09-19 10:20:00,55.92,55.93,55.8,55.82,76200.0,38.6862,38.6931,38.6032,38.617,76200.0
2007-09-19 10:25:00,55.84,55.97,55.84,55.97,78100.0,38.6309,38.7208,38.6309,38.7208,78100.0
2007-09-19 10:30:00,55.98,56.0,55.92,56.0,122400.0,38.7277,38.7415,38.6862,38.7415,122400.0
2007-09-19 10:35:00,56.0,56.02,55.97,55.99,61600.0,38.7415,38.7554,38.7208,38.7346,61600.0
2007-09-19 10:40:00,55.99,56.24,55.98,56.23,166600.0,38.7346,38.9076,38.7277,38.9007,166600.0
2007-09-19 10:45:00,56.22,56.24,56.14,56.17,78600.0,38.8937,38.9076,38.8384,38.8592,78600.0
2007-09-19 10:50:00,56.17,56.19,56.02,56.13,77600.0,38.8592,38.873,38.7554,38.8315,77600.0
2007-09-19 10:55:00,56.14,56.34,56.12,56.3,176200.0,38.8384,38.9768,38.8246,38.9491,176200.0
2007-09-19 11:00:00,56.3,56.36,56.21,56.27,80200.0,38.9491,38.9906,38.8868,38.9283,80200.0
2007-09-19 11:05:00,56.28,56.59,56.28,56.58,315400.0,38.9353,39.1497,38.9353,39.1428,315400.0
2007-09-19 11:10:00,56.58,56.58,56.05,56.34,138500.0,39.1428,39.1428,38.7761,38.9768,138500.0
2007-09-19 11:15:00,56.35,56.5,56.33,56.34,86900.0,38.9837,39.0875,38.9698,38.9768,86900.0
2007-09-19 11:20:00,56.33,56.36,56.1,56.17,106500.0,38.9698,38.9906,38.8107,38.8592,106500.0
2007-09-19 11:25:00,56.16,56.23,56.05,56.07,148900.0,38.8522,38.9007,38.7761,38.79,148900.0
2007-09-19 11:30:00,56.07,56.19,56.05,56.16,86600.0,38.79,38.873,38.7761,38.8522,86600.0
2007-09-19 11:35:00,56.16,56.2,56.01,56.09,80600.0,38.8522,38.8799,38.7485,38.8038,80600.0
2007-09-19 11:40:00,56.09,56.18,56.08,56.14,96000.0,38.8038,38.8661,38.7969,38.8384,96000.0
2007-09-19 11:45:00,56.15,56.18,56.12,56.15,104500.0,38.8453,38.8661,38.8246,38.8453,104500.0
2007-09-19 11:50:00,56.14,56.16,56.09,56.12,118000.0,38.8384,38.8522,38.8038,38.8246,118000.0
2007-09-19 11:55:00,56.12,56.13,56.05,56.1,158400.0,38.8246,38.8315,38.7761,38.8107,158400.0
2007-09-19 12:00:00,56.09,56.1,55.98,55.99,68600.0,38.8038,38.8107,38.7277,38.7346,68600.0
2007-09-19 12:05:00,55.99,56.1,55.98,56.1,74200.0,38.7346,38.8107,38.7277,38.8107,74200.0
2007-09-19 12:10:00,56.09,56.13,56.04,56.07,58000.0,38.8038,38.8315,38.7692,38.79,58000.0
2007-09-19 12:15:00,56.07,56.12,56.05,56.05,49800.0,38.79,38.8246,38.7761,38.7761,49800.0
2007-09-19 12:20:00,56.05,56.06,55.95,55.98,44600.0,38.7761,38.7831,38.707,38.7277,44600.0
2007-09-19 12:25:00,55.97,56.07,55.96,56.06,58000.0,38.7208,38.79,38.7139,38.7831,58000.0
2007-09-19 12:30:00,56.06,56.07,55.95,55.95,55500.0,38.7831,38.79,38.707,38.707,55500.0
2007-09-19 12:35:00,55.96,56.02,55.95,56.0,35800.0,38.7139,38.7554,38.707,38.7415,35800.0
2007-09-19 12:40:00,55.99,56.02,55.96,55.98,44900.0,38.7346,38.7554,38.7139,38.7277,44900.0
2007-09-19 12:45:00,55.97,56.0,55.97,56.0,26000.0,38.7208,38.7415,38.7208,38.7415,26000.0
2007-09-19 12:50:00,56.0,56.0,55.95,55.97,38700.0,38.7415,38.7415,38.707,38.7208,38700.0
2007-09-19 12:55:00,55.98,56.15,55.97,56.12,110500.0,38.7277,38.8453,38.7208,38.8246,110500.0
2007-09-19 13:00:00,56.13,56.14,56.02,56.07,58700.0,38.8315,38.8384,38.7554,38.79,58700.0
2007-09-19 13:05:00,56.08,56.12,56.0,56.1,79800.0,38.7969,38.8246,38.7415,38.8107,79800.0
2007-09-19 13:10:00,56.1,56.12,56.02,56.05,53000.0,38.8107,38.8246,38.7554,38.7761,53000.0
2007-09-19 13:15:00,56.05,56.12,56.0,56.07,48200.0,38.7761,38.8246,38.7415,38.79,48200.0
2007-09-19 13:20:00,56.08,56.13,56.04,56.08,21600.0,38.7969,38.8315,38.7692,38.7969,21600.0
2007-09-19 13:25:00,56.09,56.1,55.95,56.01,50800.0,38.8038,38.8107,38.707,38.7485,50800.0
2007-09-19 13:30:00,56.01,56.07,55.95,56.04,43500.0,38.7485,38.79,38.707,38.7692,43500.0
2007-09-19 13:35:00,56.04,56.04,55.97,55.99,89300.0,38.7692,38.7692,38.7208,38.7346,89300.0
2007-09-19 13:40:00,55.99,56.1,55.95,56.09,138800.0,38.7346,38.8107,38.707,38.8038,138800.0
2007-09-19 13:45:00,56.08,56.08,55.95,55.97,65100.0,38.7969,38.7969,38.707,38.7208,65100.0
2007-09-19 13:50:00,55.97,56.0,55.95,55.95,44700.0,38.7208,38.7415,38.707,38.707,44700.0
2007-09-19 13:55:00,55.95,56.0,55.9,55.97,62100.0,38.707,38.7415,38.6724,38.7208,62100.0
2007-09-19 14:00:00,55.97,56.0,55.85,55.85,58100.0,38.7208,38.7415,38.6378,38.6378,58100.0
2007-09-19 14:05:00,55.85,55.96,55.8,55.83,58900.0,38.6378,38.7139,38.6032,38.6239,58900.0
2007-09-19 14:10:00,55.85,55.98,55.84,55.93,41300.0,38.6378,38.7277,38.6309,38.6931,41300.0
2007-09-19 14:15:00,55.93,55.95,55.8,55.9,75800.0,38.6931,38.707,38.6032,38.6724,75800.0
2007-09-19 14:20:00,55.88,55.9,55.72,55.83,70000.0,38.6585,38.6724,38.5478,38.6239,70000.0
2007-09-19 14:25:00,55.81,55.94,55.81,55.82,56500.0,38.6101,38.7,38.6101,38.617,56500.0
2007-09-19 14:30:00,55.82,55.92,55.82,55.89,39300.0,38.617,38.6862,38.617,38.6654,39300.0
2007-09-19 14:35:00,55.89,55.96,55.87,55.87,80300.0,38.6654,38.7139,38.6516,38.6516,80300.0
2007-09-19 14:40:00,55.87,55.96,55.85,55.95,42600.0,38.6516,38.7139,38.6378,38.707,42600.0
2007-09-19 14:45:00,55.95,55.96,55.87,55.92,33100.0,38.707,38.7139,38.6516,38.6862,33100.0
2007-09-19 14:50:00,55.92,56.0,55.91,55.95,80100.0,38.6862,38.7415,38.6793,38.707,80100.0
2007-09-19 14:55:00,55.94,55.95,55.9,55.92,74700.0,38.7,38.707,38.6724,38.6862,74700.0
2007-09-19 15:00:00,55.92,55.95,55.87,55.9,88300.0,38.6862,38.707,38.6516,38.6724,88300.0
2007-09-19 15:05:00,55.9,55.9,55.84,55.85,75800.0,38.6724,38.6724,38.6309,38.6378,75800.0
2007-09-19 15:10:00,55.85,55.86,55.81,55.83,80700.0,38.6378,38.6447,38.6101,38.6239,80700.0
2007-09-19 15:15:00,55.83,55.89,55.81,55.86,129900.0,38.6239,38.6654,38.6101,38.6447,129900.0
2007-09-19 15:20:00,55.86,55.92,55.85,55.87,106200.0,38.6447,38.6862,38.6378,38.6516,106200.0
2007-09-19 15:25:00,55.87,55.89,55.79,55.82,148100.0,38.6516,38.6654,38.5963,38.617,148100.0
2007-09-19 15:30:00,55.82,55.93,55.82,55.93,81400.0,38.617,38.6931,38.617,38.6931,81400.0
2007-09-19 15:35:00,55.93,55.94,55.83,55.85,72100.0,38.6931,38.7,38.6239,38.6378,72100.0
2007-09-19 15:40:00,55.84,55.92,55.84,55.92,94000.0,38.6309,38.6862,38.6309,38.6862,94000.0
2007-09-19 15:45:00,55.91,55.91,55.8,55.83,150200.0,38.6793,38.6793,38.6032,38.6239,150200.0
2007-09-19 15:50:00,55.83,55.93,55.82,55.9,188900.0,38.6239,38.6931,38.617,38.6724,188900.0
2007-09-19 15:55:00,55.91,55.94,55.73,55.73,556000.0,38.6793,38.7,38.5548,38.5548,556000.0
2007-09-20 09:30:00,55.27,55.6,55.27,55.5,282500.0,38.2365,38.4648,38.2365,38.3956,282500.0
2007-09-20 09:35:00,55.52,55.71,55.5,55.65,145300.0,38.4095,38.5409,38.3956,38.4994,145300.0
2007-09-20 09:40:00,55.64,55.64,55.44,55.53,61200.0,38.4925,38.4925,38.3541,38.4164,61200.0
2007-09-20 09:45:00,55.54,55.64,55.45,55.53,69600.0,38.4233,38.4925,38.361,38.4164,69600.0
2007-09-20 09:50:00,55.53,55.59,55.46,55.49,84800.0,38.4164,38.4579,38.368,38.3887,84800.0
2007-09-20 09:55:00,55.48,55.58,55.47,55.52,118300.0,38.3818,38.451,38.3749,38.4095,118300.0
2007-09-20 10:00:00,55.51,55.64,55.48,55.62,61200.0,38.4026,38.4925,38.3818,38.4787,61200.0
2007-09-20 10:05:00,55.61,55.66,55.54,55.6,72400.0,38.4717,38.5063,38.4233,38.4648,72400.0
2007-09-20 10:10:00,55.59,55.6,55.5,55.5,58800.0,38.4579,38.4648,38.3956,38.3956,58800.0
2007-09-20 10:15:00,55.5,55.6,55.45,55.59,56400.0,38.3956,38.4648,38.361,38.4579,56400.0
2007-09-20 10:20:00,55.59,55.65,55.59,55.63,41900.0,38.4579,38.4994,38.4579,38.4856,41900.0
2007-09-20 10:25:00,55.63,55.66,55.55,55.55,73000.0,38.4856,38.5063,38.4302,38.4302,73000.0
2007-09-20 10:30:00,55.54,55.58,55.53,55.56,93100.0,38.4233,38.451,38.4164,38.4371,93100.0
2007-09-20 10:35:00,55.56,55.61,55.51,55.55,71200.0,38.4371,38.4717,38.4026,38.4302,71200.0
2007-09-20 10:40:00,55.55,55.56,55.52,55.54,54000.0,38.4302,38.4371,38.4095,38.4233,54000.0
2007-09-20 10:45:00,55.54,55.57,55.51,55.56,75100.0,38.4233,38.4441,38.4026,38.4371,75100.0
2007-09-20 10:50:00,55.56,55.6,55.55,55.57,143200.0,38.4371,38.4648,38.4302,38.4441,143200.0
2007-09-20 10:55:00,55.58,55.59,55.49,55.5,214100.0,38.451,38.4579,38.3887,38.3956,214100.0
2007-09-20 11:00:00,55.51,55.55,55.5,55.51,73100.0,38.4026,38.4302,38.3956,38.4026,73100.0
2007-09-20 11:05:00,55.52,55.56,55.51,55.54,39000.0,38.4095,38.4371,38.4026,38.4233,39000.0
2007-09-20 11:10:00,55.55,55.58,55.53,55.58,74600.0,38.4302,38.451,38.4164,38.451,74600.0
2007-09-20 11:15:00,55.57,55.65,55.5,55.53,206600.0,38.4441,38.4994,38.3956,38.4164,206600.0
2007-09-20 11:20:00,55.53,55.59,55.53,55.57,65900.0,38.4164,38.4579,38.4164,38.4441,65900.0
2007-09-20 11:25:00,55.56,55.59,55.52,55.56,48500.0,38.4371,38.4579,38.4095,38.4371,48500.0
2007-09-20 11:30:00,55.56,55.57,55.51,55.52,57400.0,38.4371,38.4441,38.4026,38.4095,57400.0
2007-09-20 11:35:00,55.51,55.58,55.5,55.54,58800.0,38.4026,38.451,38.3956,38.4233,58800.0
2007-09-20 11:40:00,55.54,55.57,55.53,55.55,66900.0,38.4233,38.4441,38.4164,38.4302,66900.0
2007-09-20 11:45:00,55.55,55.57,55.54,55.54,19300.0,38.4302,38.4441,38.4233,38.4233,19300.0
2007-09-20 11:50:00,55.54,55.6,55.54,55.56,32900.0,38.4233,38.4648,38.4233,38.4371,32900.0
2007-09-20 11:55:00,55.56,55.59,55.55,55.56,29600.0,38.4371,38.4579,38.4302,38.4371,29600.0
2007-09-20 12:00:00,55.56,55.6,55.54,55.6,32800.0,38.4371,38.4648,38.4233,38.4648,32800.0
2007-09-20 12:05:00,55.6,55.62,55.58,55.61,39800.0,38.4648,38.4787,38.451,38.4717,39800.0
2007-09-20 12:10:00,55.61,55.68,55.6,55.67,104000.0,38.4717,38.5202,38.4648,38.5132,104000.0
2007-09-20 12:15:00,55.66,55.67,55.57,55.63,113300.0,38.5063,38.5132,38.4441,38.4856,113300.0
2007-09-20 12:20:00,55.63,55.67,55.62,55.64,27400.0,38.4856,38.5132,38.4787,38.4925,27400.0
2007-09-20 12:25:00,55.65,55.65,55.55,55.61,60600.0,38.4994,38.4994,38.4302,38.4717,60600.0
2007-09-20 12:30:00,55.61,55.61,55.54,55.55,23100.0,38.4717,38.4717,38.4233,38.4302,23100.0
2007-09-20 12:35:00,55.55,55.6,55.54,55.55,29700.0,38.4302,38.4648,38.4233,38.4302,29700.0
2007-09-20 12:40:00,55.54,55.62,55.54,55.56,27300.0,38.4233,38.4787,38.4233,38.4371,27300.0
2007-09-20 12:45:00,55.56,55.65,55.55,55.59,110900.0,38.4371,38.4994,38.4302,38.4579,110900.0
2007-09-20 12:50:00,55.6,55.63,55.58,55.6,63000.0,38.4648,38.4856,38.451,38.4648,63000.0
2007-09-20 12:55:00,55.6,55.61,55.57,55.61,20200.0,38.4648,38.4717,38.4441,38.4717,20200.0
2007-09-20 13:00:00,55.62,55.64,55.62,55.64,16700.0,38.4787,38.4925,38.4787,38.4925,16700.0
2007-09-20 13:05:00,55.65,55.66,55.58,55.59,27400.0,38.4994,38.5063,38.451,38.4579,27400.0
2007-09-20 13:10:00,55.6,55.62,55.58,55.62,11100.0,38.4648,38.4787,38.451,38.4787,11100.0
2007-09-20 13:15:00,55.61,55.62,55.57,55.58,18900.0,38.4717,38.4787,38.4441,38.451,18900.0
2007-09-20 13:20:00,55.58,55.6,55.55,55.57,23100.0,38.451,38.4648,38.4302,38.4441,23100.0
2007-09-20 13:25:00,55.56,55.6,55.55,55.6,26000.0,38.4371,38.4648,38.4302,38.4648,26000.0
2007-09-20 13:30:00,55.59,55.64,55.54,55.54,52300.0,38.4579,38.4925,38.4233,38.4233,52300.0
2007-09-20 13:35:00,55.54,55.54,55.45,55.48,53900.0,38.4233,38.4233,38.361,38.3818,53900.0
2007-09-20 13:40:00,55.48,55.5,55.46,55.49,64100.0,38.3818,38.3956,38.368,38.3887,64100.0
2007-09-20 13:45:00,55.5,55.53,55.49,55.52,50300.0,38.3956,38.4164,38.3887,38.4095,50300.0
2007-09-20 13:50:00,55.51,55.52,55.49,55.5,37300.0,38.4026,38.4095,38.3887,38.3956,37300.0
2007-09-20 13:55:00,55.49,55.5,55.42,55.49,33000.0,38.3887,38.3956,38.3403,38.3887,33000.0
2007-09-20 14:00:00,55.49,55.5,55.44,55.45,33100.0,38.3887,38.3956,38.3541,38.361,33100.0
2007-09-20 14:05:00,55.45,55.46,55.34,55.35,46500.0,38.361,38.368,38.2849,38.2919,46500.0
2007-09-20 14:10:00,55.34,55.4,55.33,55.33,46800.0,38.2849,38.3265,38.278,38.278,46800.0
2007-09-20 14:15:00,55.34,55.36,55.33,55.34,30900.0,38.2849,38.2988,38.278,38.2849,30900.0
2007-09-20 14:20:00,55.34,55.35,55.3,55.31,45200.0,38.2849,38.2919,38.2573,38.2642,45200.0
2007-09-20 14:25:00,55.3,55.33,55.3,55.32,87100.0,38.2573,38.278,38.2573,38.2711,87100.0
2007-09-20 14:30:00,55.31,55.34,55.3,55.33,37300.0,38.2642,38.2849,38.2573,38.278,37300.0
2007-09-20 14:35:00,55.33,55.33,55.27,55.3,69800.0,38.278,38.278,38.2365,38.2573,69800.0
2007-09-20 14:40:00,55.3,55.37,55.3,55.36,45800.0,38.2573,38.3057,38.2573,38.2988,45800.0
2007-09-20 14:45:00,55.35,55.35,55.24,55.26,51800.0,38.2919,38.2919,38.2158,38.2296,51800.0
2007-09-20 14:50:00,55.26,55.32,55.25,55.26,123200.0,38.2296,38.2711,38.2227,38.2296,123200.0
2007-09-20 14:55:00,55.25,55.28,55.13,55.16,90800.0,38.2227,38.2434,38.1397,38.1604,90800.0
2007-09-20 15:00:00,55.16,55.21,55.12,55.19,85900.0,38.1604,38.195,38.1327,38.1812,85900.0
2007-09-20 15:05:00,55.19,55.23,55.17,55.22,28000.0,38.1812,38.2088,38.1673,38.2019,28000.0
2007-09-20 15:10:00,55.23,55.23,55.2,55.22,64100.0,38.2088,38.2088,38.1881,38.2019,64100.0
2007-09-20 15:15:00,55.21,55.26,55.21,55.26,54800.0,38.195,38.2296,38.195,38.2296,54800.0
2007-09-20 15:20:00,55.27,55.35,55.24,55.35,92500.0,38.2365,38.2919,38.2158,38.2919,92500.0
2007-09-20 15:25:00,55.34,55.45,55.34,55.4,161900.0,38.2849,38.361,38.2849,38.3265,161900.0
2007-09-20 15:30:00,55.39,55.41,55.32,55.4,86400.0,38.3195,38.3334,38.2711,38.3265,86400.0
2007-09-20 15:35:00,55.39,55.4,55.29,55.37,61600.0,38.3195,38.3265,38.2504,38.3057,61600.0
2007-09-20 15:40:00,55.37,55.44,55.29,55.39,74400.0,38.3057,38.3541,38.2504,38.3195,74400.0
2007-09-20 15:45:00,55.39,55.52,55.39,55.52,118600.0,38.3195,38.4095,38.3195,38.4095,118600.0
2007-09-20 15:50:00,55.52,55.54,55.38,55.38,219800.0,38.4095,38.4233,38.3126,38.3126,219800.0
2007-09-20 15:55:00,55.38,55.39,55.19,55.2,257400.0,38.3126,38.3195,38.1812,38.1881,257400.0
2007-09-21 09:30:00,55.56,55.59,55.39,55.42,3159300.0,38.4371,38.4579,38.3195,38.3403,3159300.0
2007-09-21 09:35:00,55.42,55.5,55.4,55.5,51200.0,38.3403,38.3956,38.3265,38.3956,51200.0
2007-09-21 09:40:00,55.51,55.51,55.39,55.43,108500.0,38.4026,38.4026,38.3195,38.3472,108500.0
2007-09-21 09:45:00,55.42,55.45,55.37,55.37,97100.0,38.3403,38.361,38.3057,38.3057,97100.0
2007-09-21 09:50:00,55.37,55.5,55.35,55.47,87000.0,38.3057,38.3956,38.2919,38.3749,87000.0
2007-09-21 09:55:00,55.47,55.5,55.4,55.5,100800.0,38.3749,38.3956,38.3265,38.3956,100800.0
2007-09-21 10:00:00,55.49,55.52,55.48,55.52,49400.0,38.3887,38.4095,38.3818,38.4095,49400.0
2007-09-21 10:05:00,55.52,55.62,55.51,55.62,87900.0,38.4095,38.4787,38.4026,38.4787,87900.0
2007-09-21 10:10:00,55.62,55.73,55.58,55.7,70800.0,38.4787,38.5548,38.451,38.534,70800.0
2007-09-21 10:15:00,55.71,55.75,55.65,55.69,84100.0,38.5409,38.5686,38.4994,38.5271,84100.0
2007-09-21 10:20:00,55.69,55.83,55.66,55.72,145900.0,38.5271,38.6239,38.5063,38.5478,145900.0
2007-09-21 10:25:00,55.73,55.79,55.69,55.78,47600.0,38.5548,38.5963,38.5271,38.5893,47600.0
2007-09-21 10:30:00,55.78,55.85,55.76,55.79,71800.0,38.5893,38.6378,38.5755,38.5963,71800.0
2007-09-21 10:35:00,55.78,55.97,55.78,55.95,84100.0,38.5893,38.7208,38.5893,38.707,84100.0
2007-09-21 10:40:00,55.95,55.97,55.94,55.96,56800.0,38.707,38.7208,38.7,38.7139,56800.0
2007-09-21 10:45:00,55.96,55.98,55.84,55.87,123400.0,38.7139,38.7277,38.6309,38.6516,123400.0
2007-09-21 10:50:00,55.86,55.89,55.83,55.84,44700.0,38.6447,38.6654,38.6239,38.6309,44700.0
2007-09-21 10:55:00,55.84,55.9,55.73,55.75,79600.0,38.6309,38.6724,38.5548,38.5686,79600.0
2007-09-21 11:00:00,55.76,55.9,55.76,55.81,68100.0,38.5755,38.6724,38.5755,38.6101,68100.0
2007-09-21 11:05:00,55.81,55.89,55.77,55.78,122600.0,38.6101,38.6654,38.5824,38.5893,122600.0
2007-09-21 11:10:00,55.77,55.82,55.71,55.81,36800.0,38.5824,38.617,38.5409,38.6101,36800.0
2007-09-21 11:15:00,55.8,55.82,55.77,55.78,19300.0,38.6032,38.617,38.5824,38.5893,19300.0
2007-09-21 11:20:00,55.78,55.89,55.76,55.86,42800.0,38.5893,38.6654,38.5755,38.6447,42800.0
2007-09-21 11:25:00,55.87,55.87,55.76,55.76,73100.0,38.6516,38.6516,38.5755,38.5755,73100.0
2007-09-21 11:30:00,55.76,55.76,55.72,55.75,17100.0,38.5755,38.5755,38.5478,38.5686,17100.0
2007-09-21 11:35:00,55.75,55.76,55.7,55.7,35200.0,38.5686,38.5755,38.534,38.534,35200.0
2007-09-21 11:40:00,55.7,55.76,55.7,55.74,26300.0,38.534,38.5755,38.534,38.5617,26300.0
2007-09-21 11:45:00,55.75,55.76,55.73,55.75,15100.0,38.5686,38.5755,38.5548,38.5686,15100.0
2007-09-21 11:50:00,55.75,55.81,55.72,55.75,43700.0,38.5686,38.6101,38.5478,38.5686,43700.0
2007-09-21 11:55:00,55.73,55.81,55.73,55.8,29000.0,38.5548,38.6101,38.5548,38.6032,29000.0
2007-09-21 12:00:00,55.79,55.82,55.68,55.68,41700.0,38.5963,38.617,38.5202,38.5202,41700.0
2007-09-21 12:05:00,55.68,55.71,55.67,55.69,79900.0,38.5202,38.5409,38.5132,38.5271,79900.0
2007-09-21 12:10:00,55.69,55.73,55.68,55.71,62100.0,38.5271,38.5548,38.5202,38.5409,62100.0
2007-09-21 12:15:00,55.71,55.73,55.7,55.71,11700.0,38.5409,38.5548,38.534,38.5409,11700.0
2007-09-21 12:20:00,55.7,55.7,55.65,55.69,28700.0,38.534,38.534,38.4994,38.5271,28700.0
2007-09-21 12:25:00,55.69,55.76,55.68,55.75,20500.0,38.5271,38.5755,38.5202,38.5686,20500.0
2007-09-21 12:30:00,55.75,55.8,55.74,55.79,34700.0,38.5686,38.6032,38.5617,38.5963,34700.0
2007-09-21 12:35:00,55.79,55.79,55.72,55.74,22300.0,38.5963,38.5963,38.5478,38.5617,22300.0
2007-09-21 12:40:00,55.74,55.75,55.73,55.75,10100.0,38.5617,38.5686,38.5548,38.5686,10100.0
2007-09-21 12:45:00,55.75,55.75,55.74,55.75,6800.0,38.5686,38.5686,38.5617,38.5686,6800.0
2007-09-21 12:50:00,55.75,55.77,55.75,55.75,11900.0,38.5686,38.5824,38.5686,38.5686,11900.0
2007-09-21 12:55:00,55.75,55.77,55.74,55.76,24600.0,38.5686,38.5824,38.5617,38.5755,24600.0
2007-09-21 13:00:00,55.77,55.78,55.75,55.78,6900.0,38.5824,38.5893,38.5686,38.5893,6900.0
2007-09-21 13:05:00,55.76,55.84,55.75,55.76,76400.0,38.5755,38.6309,38.5686,38.5755,76400.0
2007-09-21 13:10:00,55.76,55.76,55.72,55.74,21400.0,38.5755,38.5755,38.5478,38.5617,21400.0
2007-09-21 13:15:00,55.74,55.74,55.69,55.69,24500.0,38.5617,38.5617,38.5271,38.5271,24500.0
2007-09-21 13:20:00,55.7,55.72,55.7,55.72,15400.0,38.534,38.5478,38.534,38.5478,15400.0
2007-09-21 13:25:00,55.71,55.73,55.7,55.72,19800.0,38.5409,38.5548,38.534,38.5478,19800.0
2007-09-21 13:30:00,55.72,55.74,55.7,55.7,48600.0,38.5478,38.5617,38.534,38.534,48600.0
2007-09-21 13:35:00,55.71,55.73,55.68,55.73,18100.0,38.5409,38.5548,38.5202,38.5548,18100.0
2007-09-21 13:40:00,55.73,55.73,55.66,55.66,22900.0,38.5548,38.5548,38.5063,38.5063,22900.0
2007-09-21 13:45:00,55.66,55.67,55.62,55.63,48700.0,38.5063,38.5132,38.4787,38.4856,48700.0
2007-09-21 13:50:00,55.62,55.67,55.59,55.66,37300.0,38.4787,38.5132,38.4579,38.5063,37300.0
2007-09-21 13:55:00,55.67,55.69,55.64,55.66,37900.0,38.5132,38.5271,38.4925,38.5063,37900.0
2007-09-21 14:00:00,55.66,55.72,55.64,55.68,39900.0,38.5063,38.5478,38.4925,38.5202,39900.0
2007-09-21 14:05:00,55.67,55.67,55.6,55.61,50500.0,38.5132,38.5132,38.4648,38.4717,50500.0
2007-09-21 14:10:00,55.6,55.62,55.59,55.6,64600.0,38.4648,38.4787,38.4579,38.4648,64600.0
2007-09-21 14:15:00,55.6,55.63,55.55,55.55,67300.0,38.4648,38.4856,38.4302,38.4302,67300.0
2007-09-21 14:20:00,55.54,55.58,55.54,55.56,27900.0,38.4233,38.451,38.4233,38.4371,27900.0
2007-09-21 14:25:00,55.56,55.57,55.56,55.57,24100.0,38.4371,38.4441,38.4371,38.4441,24100.0
2007-09-21 14:30:00,55.56,55.64,55.56,55.58,91500.0,38.4371,38.4925,38.4371,38.451,91500.0
2007-09-21 14:35:00,55.58,55.6,55.56,55.6,18200.0,38.451,38.4648,38.4371,38.4648,18200.0
2007-09-21 14:40:00,55.6,55.63,55.55,55.58,50900.0,38.4648,38.4856,38.4302,38.451,50900.0
2007-09-21 14:45:00,55.57,55.62,55.56,55.6,30900.0,38.4441,38.4787,38.4371,38.4648,30900.0
2007-09-21 14:50:00,55.6,55.62,55.56,55.62,18700.0,38.4648,38.4787,38.4371,38.4787,18700.0
2007-09-21 14:55:00,55.62,55.64,55.57,55.57,43100.0,38.4787,38.4925,38.4441,38.4441,43100.0
2007-09-21 15:00:00,55.57,55.67,55.54,55.67,155300.0,38.4441,38.5132,38.4233,38.5132,155300.0
2007-09-21 15:05:00,55.66,55.73,55.58,55.67,56900.0,38.5063,38.5548,38.451,38.5132,56900.0
2007-09-21 15:10:00,55.66,55.75,55.64,55.75,49500.0,38.5063,38.5686,38.4925,38.5686,49500.0
2007-09-21 15:15:00,55.74,55.76,55.67,55.74,54400.0,38.5617,38.5755,38.5132,38.5617,54400.0
2007-09-21 15:20:00,55.74,55.74,55.66,55.72,33600.0,38.5617,38.5617,38.5063,38.5478,33600.0
2007-09-21 15:25:00,55.73,55.73,55.64,55.66,40900.0,38.5548,38.5548,38.4925,38.5063,40900.0
2007-09-21 15:30:00,55.65,55.71,55.6,55.66,68400.0,38.4994,38.5409,38.4648,38.5063,68400.0
2007-09-21 15:35:00,55.65,55.68,55.62,55.65,31500.0,38.4994,38.5202,38.4787,38.4994,31500.0
2007-09-21 15:40:00,55.64,55.75,55.64,55.72,164700.0,38.4925,38.5686,38.4925,38.5478,164700.0
2007-09-21 15:45:00,55.72,55.76,55.69,55.73,169900.0,38.5478,38.5755,38.5271,38.5548,169900.0
2007-09-21 15:50:00,55.72,55.73,55.56,55.56,173000.0,38.5478,38.5548,38.4371,38.4371,173000.0
2007-09-21 15:55:00,55.56,55.57,55.45,55.45,220300.0,38.4371,38.4441,38.361,38.361,220300.0
2007-09-24 09:30:00,54.9,55.39,54.86,55.15,272200.0,37.9805,38.3195,37.9529,38.1535,272200.0
2007-09-24 09:35:00,55.18,55.22,54.86,54.95,197600.0,38.1743,38.2019,37.9529,38.0151,197600.0
2007-09-24 09:40:00,54.95,55.08,54.9,55.03,101000.0,38.0151,38.1051,37.9805,38.0705,101000.0
2007-09-24 09:45:00,55.04,55.1,54.95,54.99,199400.0,38.0774,38.1189,38.0151,38.0428,199400.0
2007-09-24 09:50:00,55.0,55.0,54.87,54.89,123900.0,38.0497,38.0497,37.9598,37.9736,123900.0
2007-09-24 09:55:00,54.89,54.99,54.79,54.79,119000.0,37.9736,38.0428,37.9045,37.9045,119000.0
2007-09-24 10:00:00,54.8,54.99,54.77,54.94,136600.0,37.9114,38.0428,37.8906,38.0082,136600.0
2007-09-24 10:05:00,54.95,55.05,54.94,55.03,124900.0,38.0151,38.0843,38.0082,38.0705,124900.0
2007-09-24 10:10:00,55.03,55.1,54.95,54.95,99000.0,38.0705,38.1189,38.0151,38.0151,99000.0
2007-09-24 10:15:00,54.96,55.01,54.88,54.89,99100.0,38.0221,38.0566,37.9667,37.9736,99100.0
2007-09-24 10:20:00,54.9,55.05,54.87,55.05,61700.0,37.9805,38.0843,37.9598,38.0843,61700.0
2007-09-24 10:25:00,55.05,55.27,55.0,55.26,130400.0,38.0843,38.2365,38.0497,38.2296,130400.0
2007-09-24 10:30:00,55.26,55.39,55.26,55.36,76400.0,38.2296,38.3195,38.2296,38.2988,76400.0
2007-09-24 10:35:00,55.36,55.42,55.32,55.39,77600.0,38.2988,38.3403,38.2711,38.3195,77600.0
2007-09-24 10:40:00,55.39,55.5,55.38,55.44,76100.0,38.3195,38.3956,38.3126,38.3541,76100.0
2007-09-24 10:45:00,55.44,55.45,55.32,55.32,41800.0,38.3541,38.361,38.2711,38.2711,41800.0
2007-09-24 10:50:00,55.33,55.33,55.24,55.29,56800.0,38.278,38.278,38.2158,38.2504,56800.0
2007-09-24 10:55:00,55.3,55.37,55.29,55.33,40600.0,38.2573,38.3057,38.2504,38.278,40600.0
2007-09-24 11:00:00,55.33,55.41,55.31,55.32,81700.0,38.278,38.3334,38.2642,38.2711,81700.0
2007-09-24 11:05:00,55.32,55.44,55.32,55.38,81600.0,38.2711,38.3541,38.2711,38.3126,81600.0
2007-09-24 11:10:00,55.38,55.44,55.36,55.44,116000.0,38.3126,38.3541,38.2988,38.3541,116000.0
2007-09-24 11:15:00,55.44,55.55,55.44,55.52,86700.0,38.3541,38.4302,38.3541,38.4095,86700.0
2007-09-24 11:20:00,55.52,55.62,55.51,55.52,84000.0,38.4095,38.4787,38.4026,38.4095,84000.0
2007-09-24 11:25:00,55.53,55.53,55.48,55.51,71100.0,38.4164,38.4164,38.3818,38.4026,71100.0
2007-09-24 11:30:00,55.52,55.75,55.47,55.49,192500.0,38.4095,38.5686,38.3749,38.3887,192500.0
2007-09-24 11:35:00,55.49,55.61,55.32,55.58,383300.0,38.3887,38.4717,38.2711,38.451,383300.0
2007-09-24 11:40:00,55.56,55.64,55.41,55.46,320500.0,38.4371,38.4925,38.3334,38.368,320500.0
2007-09-24 11:45:00,55.45,55.47,55.42,55.46,57700.0,38.361,38.3749,38.3403,38.368,57700.0
2007-09-24 11:50:00,55.47,55.54,55.42,55.53,61600.0,38.3749,38.4233,38.3403,38.4164,61600.0
2007-09-24 11:55:00,55.54,55.54,55.5,55.51,31300.0,38.4233,38.4233,38.3956,38.4026,31300.0
2007-09-24 12:00:00,55.51,55.55,55.45,55.46,48700.0,38.4026,38.4302,38.361,38.368,48700.0
2007-09-24 12:05:00,55.46,55.51,55.45,55.5,47700.0,38.368,38.4026,38.361,38.3956,47700.0
2007-09-24 12:10:00,55.5,55.58,55.49,55.54,52100.0,38.3956,38.451,38.3887,38.4233,52100.0
2007-09-24 12:15:00,55.55,55.55,55.52,55.53,30200.0,38.4302,38.4302,38.4095,38.4164,30200.0
2007-09-24 12:20:00,55.54,55.55,55.51,55.54,25900.0,38.4233,38.4302,38.4026,38.4233,25900.0
2007-09-24 12:25:00,55.53,55.54,55.49,55.5,77400.0,38.4164,38.4233,38.3887,38.3956,77400.0
2007-09-24 12:30:00,55.5,55.5,55.44,55.45,67700.0,38.3956,38.3956,38.3541,38.361,67700.0
2007-09-24 12:35:00,55.45,55.46,55.42,55.44,80300.0,38.361,38.368,38.3403,38.3541,80300.0
2007-09-24 12:40:00,55.45,55.45,55.4,55.4,27100.0,38.361,38.361,38.3265,38.3265,27100.0
2007-09-24 12:45:00,55.4,55.4,55.37,55.39,30700.0,38.3265,38.3265,38.3057,38.3195,30700.0
2007-09-24 12:50:00,55.4,55.44,55.34,55.4,85400.0,38.3265,38.3541,38.2849,38.3265,85400.0
2007-09-24 12:55:00,55.4,55.44,55.36,55.4,45200.0,38.3265,38.3541,38.2988,38.3265,45200.0
2007-09-24 13:00:00,55.4,55.4,55.36,55.36,30400.0,38.3265,38.3265,38.2988,38.2988,30400.0
2007-09-24 13:05:00,55.36,55.4,55.36,55.39,22100.0,38.2988,38.3265,38.2988,38.3195,22100.0
2007-09-24 13:10:00,55.39,55.43,55.36,55.42,60800.0,38.3195,38.3472,38.2988,38.3403,60800.0
2007-09-24 13:15:00,55.42,55.44,55.38,55.39,59300.0,38.3403,38.3541,38.3126,38.3195,59300.0
2007-09-24 13:20:00,55.4,55.41,55.34,55.37,70700.0,38.3265,38.3334,38.2849,38.3057,70700.0
2007-09-24 13:25:00,55.38,55.41,55.36,55.37,40500.0,38.3126,38.3334,38.2988,38.3057,40500.0
2007-09-24 13:30:00,55.38,55.38,55.25,55.31,88300.0,38.3126,38.3126,38.2227,38.2642,88300.0
2007-09-24 13:35:00,55.31,55.34,55.22,55.34,81000.0,38.2642,38.2849,38.2019,38.2849,81000.0
2007-09-24 13:40:00,55.35,55.37,55.22,55.26,77700.0,38.2919,38.3057,38.2019,38.2296,77700.0
2007-09-24 13:45:00,55.25,55.3,55.13,55.2,228400.0,38.2227,38.2573,38.1397,38.1881,228400.0
2007-09-24 13:50:00,55.2,55.4,55.19,55.22,132600.0,38.1881,38.3265,38.1812,38.2019,132600.0
2007-09-24 13:55:00,55.23,55.36,55.22,55.34,51900.0,38.2088,38.2988,38.2019,38.2849,51900.0
2007-09-24 14:00:00,55.31,55.39,55.31,55.34,45000.0,38.2642,38.3195,38.2642,38.2849,45000.0
2007-09-24 14:05:00,55.34,55.43,55.31,55.39,47800.0,38.2849,38.3472,38.2642,38.3195,47800.0
2007-09-24 14:10:00,55.38,55.39,55.31,55.32,33100.0,38.3126,38.3195,38.2642,38.2711,33100.0
2007-09-24 14:15:00,55.33,55.36,55.32,55.34,28100.0,38.278,38.2988,38.2711,38.2849,28100.0
2007-09-24 14:20:00,55.33,55.35,55.19,55.19,55900.0,38.278,38.2919,38.1812,38.1812,55900.0
2007-09-24 14:25:00,55.2,55.2,55.11,55.11,59800.0,38.1881,38.1881,38.1258,38.1258,59800.0
2007-09-24 14:30:00,55.11,55.14,55.08,55.09,45300.0,38.1258,38.1466,38.1051,38.112,45300.0
2007-09-24 14:35:00,55.1,55.17,55.05,55.15,54000.0,38.1189,38.1673,38.0843,38.1535,54000.0
2007-09-24 14:40:00,55.18,55.2,55.17,55.2,49200.0,38.1743,38.1881,38.1673,38.1881,49200.0
2007-09-24 14:45:00,55.2,55.21,55.13,55.15,58300.0,38.1881,38.195,38.1397,38.1535,58300.0
2007-09-24 14:50:00,55.15,55.17,55.13,55.13,68600.0,38.1535,38.1673,38.1397,38.1397,68600.0
2007-09-24 14:55:00,55.13,55.14,55.06,55.11,64600.0,38.1397,38.1466,38.0912,38.1258,64600.0
2007-09-24 15:00:00,55.12,55.12,55.04,55.06,78600.0,38.1327,38.1327,38.0774,38.0912,78600.0
2007-09-24 15:05:00,55.07,55.11,55.06,55.08,38800.0,38.0982,38.1258,38.0912,38.1051,38800.0
2007-09-24 15:10:00,55.09,55.09,55.07,55.08,55800.0,38.112,38.112,38.0982,38.1051,55800.0
2007-09-24 15:15:00,55.07,55.08,55.0,55.04,191000.0,38.0982,38.1051,38.0497,38.0774,191000.0
2007-09-24 15:20:00,55.05,55.13,55.04,55.12,89500.0,38.0843,38.1397,38.0774,38.1327,89500.0
2007-09-24 15:25:00,55.12,55.22,55.11,55.22,73400.0,38.1327,38.2019,38.1258,38.2019,73400.0
2007-09-24 15:30:00,55.21,55.23,55.16,55.17,80400.0,38.195,38.2088,38.1604,38.1673,80400.0
2007-09-24 15:35:00,55.17,55.18,55.08,55.13,67400.0,38.1673,38.1743,38.1051,38.1397,67400.0
2007-09-24 15:40:00,55.14,55.14,55.07,55.07,67800.0,38.1466,38.1466,38.0982,38.0982,67800.0
2007-09-24 15:45:00,55.07,55.15,55.07,55.15,87400.0,38.0982,38.1535,38.0982,38.1535,87400.0
2007-09-24 15:50:00,55.15,55.23,55.14,55.2,180900.0,38.1535,38.2088,38.1466,38.1881,180900.0
2007-09-24 15:55:00,55.2,55.3,55.13,55.25,227600.0,38.1881,38.2573,38.1397,38.2227,227600.0
2007-09-25 09:30:00,55.08,55.4,54.88,55.33,183800.0,38.1051,38.3265,37.9667,38.278,183800.0
2007-09-25 09:35:00,55.33,55.53,55.06,55.1,157200.0,38.278,38.4164,38.0912,38.1189,157200.0
2007-09-25 09:40:00,55.1,55.26,55.03,55.09,143100.0,38.1189,38.2296,38.0705,38.112,143100.0
2007-09-25 09:45:00,55.09,55.33,55.07,55.24,285200.0,38.112,38.278,38.0982,38.2158,285200.0
2007-09-25 09:50:00,55.24,55.32,55.22,55.29,169700.0,38.2158,38.2711,38.2019,38.2504,169700.0
2007-09-25 09:55:00,55.29,55.29,55.13,55.19,120000.0,38.2504,38.2504,38.1397,38.1812,120000.0
2007-09-25 10:00:00,55.19,55.19,55.0,55.06,147000.0,38.1812,38.1812,38.0497,38.0912,147000.0
2007-09-25 10:05:00,55.07,55.24,55.06,55.12,157600.0,38.0982,38.2158,38.0912,38.1327,157600.0
2007-09-25 10:10:00,55.12,55.19,55.04,55.18,136000.0,38.1327,38.1812,38.0774,38.1743,136000.0
2007-09-25 10:15:00,55.18,55.19,55.07,55.09,89000.0,38.1743,38.1812,38.0982,38.112,89000.0
2007-09-25 10:20:00,55.11,55.19,55.09,55.11,100200.0,38.1258,38.1812,38.112,38.1258,100200.0
2007-09-25 10:25:00,55.12,55.18,54.92,55.01,132600.0,38.1327,38.1743,37.9944,38.0566,132600.0
2007-09-25 10:30:00,55.02,55.02,54.92,54.96,78600.0,38.0636,38.0636,37.9944,38.0221,78600.0
2007-09-25 10:35:00,54.96,55.13,54.92,55.1,216900.0,38.0221,38.1397,37.9944,38.1189,216900.0
2007-09-25 10:40:00,55.11,55.13,55.02,55.1,118000.0,38.1258,38.1397,38.0636,38.1189,118000.0
2007-09-25 10:45:00,55.09,55.31,55.08,55.3,98600.0,38.112,38.2642,38.1051,38.2573,98600.0
2007-09-25 10:50:00,55.31,55.31,55.19,55.21,52300.0,38.2642,38.2642,38.1812,38.195,52300.0
2007-09-25 10:55:00,55.21,55.36,55.2,55.36,90700.0,38.195,38.2988,38.1881,38.2988,90700.0
2007-09-25 11:00:00,55.36,55.45,55.35,55.35,136900.0,38.2988,38.361,38.2919,38.2919,136900.0
2007-09-25 11:05:00,55.35,55.38,55.28,55.28,70000.0,38.2919,38.3126,38.2434,38.2434,70000.0
2007-09-25 11:10:00,55.28,55.38,55.26,55.37,101400.0,38.2434,38.3126,38.2296,38.3057,101400.0
2007-09-25 11:15:00,55.37,55.48,55.36,55.47,112200.0,38.3057,38.3818,38.2988,38.3749,112200.0
2007-09-25 11:20:00,55.48,55.52,55.35,55.38,118100.0,38.3818,38.4095,38.2919,38.3126,118100.0
2007-09-25 11:25:00,55.37,55.37,55.27,55.28,42300.0,38.3057,38.3057,38.2365,38.2434,42300.0
2007-09-25 11:30:00,55.27,55.29,55.25,55.26,37800.0,38.2365,38.2504,38.2227,38.2296,37800.0
2007-09-25 11:35:00,55.27,55.31,55.2,55.2,56000.0,38.2365,38.2642,38.1881,38.1881,56000.0
2007-09-25 11:40:00,55.2,55.21,55.11,55.11,52500.0,38.1881,38.195,38.1258,38.1258,52500.0
2007-09-25 11:45:00,55.11,55.12,55.05,55.09,86500.0,38.1258,38.1327,38.0843,38.112,86500.0
2007-09-25 11:50:00,55.1,55.16,55.07,55.08,74100.0,38.1189,38.1604,38.0982,38.1051,74100.0
2007-09-25 11:55:00,55.08,55.12,55.05,55.1,77100.0,38.1051,38.1327,38.0843,38.1189,77100.0
2007-09-25 12:00:00,55.1,55.1,54.95,54.95,157200.0,38.1189,38.1189,38.0151,38.0151,157200.0
2007-09-25 12:05:00,54.96,55.04,54.92,54.92,92500.0,38.0221,38.0774,37.9944,37.9944,92500.0
2007-09-25 12:10:00,54.92,54.92,54.82,54.84,75100.0,37.9944,37.9944,37.9252,37.939,75100.0
2007-09-25 12:15:00,54.85,54.96,54.8,54.9,109100.0,37.946,38.0221,37.9114,37.9805,109100.0
2007-09-25 12:20:00,54.9,54.91,54.71,54.73,91900.0,37.9805,37.9875,37.8491,37.8629,91900.0
2007-09-25 12:25:00,54.73,54.76,54.67,54.69,125500.0,37.8629,37.8837,37.8214,37.8353,125500.0
2007-09-25 12:30:00,54.7,54.76,54.66,54.73,45000.0,37.8422,37.8837,37.8145,37.8629,45000.0
2007-09-25 12:35:00,54.73,54.75,54.68,54.71,40200.0,37.8629,37.8768,37.8284,37.8491,40200.0
2007-09-25 12:40:00,54.72,54.83,54.72,54.83,52200.0,37.856,37.9321,37.856,37.9321,52200.0
2007-09-25 12:45:00,54.83,54.89,54.76,54.85,57900.0,37.9321,37.9736,37.8837,37.946,57900.0
2007-09-25 12:50:00,54.85,54.85,54.76,54.77,53700.0,37.946,37.946,37.8837,37.8906,53700.0
2007-09-25 12:55:00,54.77,54.81,54.77,54.81,30800.0,37.8906,37.9183,37.8906,37.9183,30800.0
2007-09-25 13:00:00,54.8,54.83,54.78,54.8,29500.0,37.9114,37.9321,37.8975,37.9114,29500.0
2007-09-25 13:05:00,54.79,54.84,54.78,54.8,30000.0,37.9045,37.939,37.8975,37.9114,30000.0
2007-09-25 13:10:00,54.8,54.83,54.79,54.81,20200.0,37.9114,37.9321,37.9045,37.9183,20200.0
2007-09-25 13:15:00,54.81,54.87,54.77,54.79,75900.0,37.9183,37.9598,37.8906,37.9045,75900.0
2007-09-25 13:20:00,54.78,54.82,54.76,54.81,50000.0,37.8975,37.9252,37.8837,37.9183,50000.0
2007-09-25 13:25:00,54.82,54.9,54.81,54.89,47300.0,37.9252,37.9805,37.9183,37.9736,47300.0
2007-09-25 13:30:00,54.9,54.92,54.85,54.89,26600.0,37.9805,37.9944,37.946,37.9736,26600.0
2007-09-25 13:35:00,54.89,54.92,54.76,54.81,90200.0,37.9736,37.9944,37.8837,37.9183,90200.0
2007-09-25 13:40:00,54.81,54.81,54.76,54.78,47100.0,37.9183,37.9183,37.8837,37.8975,47100.0
2007-09-25 13:45:00,54.79,54.82,54.77,54.82,39400.0,37.9045,37.9252,37.8906,37.9252,39400.0
2007-09-25 13:50:00,54.82,54.82,54.77,54.8,85200.0,37.9252,37.9252,37.8906,37.9114,85200.0
2007-09-25 13:55:00,54.8,54.86,54.79,54.86,33000.0,37.9114,37.9529,37.9045,37.9529,33000.0
2007-09-25 14:00:00,54.86,54.89,54.79,54.88,59500.0,37.9529,37.9736,37.9045,37.9667,59500.0
2007-09-25 14:05:00,54.89,54.9,54.77,54.77,41700.0,37.9736,37.9805,37.8906,37.8906,41700.0
2007-09-25 14:10:00,54.77,54.83,54.77,54.83,89100.0,37.8906,37.9321,37.8906,37.9321,89100.0
2007-09-25 14:15:00,54.83,54.83,54.74,54.83,88800.0,37.9321,37.9321,37.8699,37.9321,88800.0
2007-09-25 14:20:00,54.83,54.86,54.76,54.86,33200.0,37.9321,37.9529,37.8837,37.9529,33200.0
2007-09-25 14:25:00,54.86,54.94,54.78,54.78,105800.0,37.9529,38.0082,37.8975,37.8975,105800.0
2007-09-25 14:30:00,54.78,54.81,54.74,54.77,73000.0,37.8975,37.9183,37.8699,37.8906,73000.0
2007-09-25 14:35:00,54.76,54.76,54.7,54.71,76900.0,37.8837,37.8837,37.8422,37.8491,76900.0
2007-09-25 14:40:00,54.71,54.72,54.64,54.68,55100.0,37.8491,37.856,37.8007,37.8284,55100.0
2007-09-25 14:45:00,54.67,54.81,54.67,54.81,84000.0,37.8214,37.9183,37.8214,37.9183,84000.0
2007-09-25 14:50:00,54.8,54.83,54.72,54.73,53100.0,37.9114,37.9321,37.856,37.8629,53100.0
2007-09-25 14:55:00,54.72,54.8,54.72,54.77,53500.0,37.856,37.9114,37.856,37.8906,53500.0
2007-09-25 15:00:00,54.77,54.84,54.77,54.82,67500.0,37.8906,37.939,37.8906,37.9252,67500.0
2007-09-25 15:05:00,54.81,54.88,54.8,54.86,111700.0,37.9183,37.9667,37.9114,37.9529,111700.0
2007-09-25 15:10:00,54.86,54.87,54.78,54.8,119700.0,37.9529,37.9598,37.8975,37.9114,119700.0
2007-09-25 15:15:00,54.79,54.8,54.71,54.75,79300.0,37.9045,37.9114,37.8491,37.8768,79300.0
2007-09-25 15:20:00,54.76,54.85,54.76,54.85,59000.0,37.8837,37.946,37.8837,37.946,59000.0
2007-09-25 15:25:00,54.85,54.85,54.78,54.81,65600.0,37.946,37.946,37.8975,37.9183,65600.0
2007-09-25 15:30:00,54.82,54.83,54.66,54.69,122300.0,37.9252,37.9321,37.8145,37.8353,122300.0
2007-09-25 15:35:00,54.69,54.74,54.63,54.69,162500.0,37.8353,37.8699,37.7938,37.8353,162500.0
2007-09-25 15:40:00,54.69,54.69,54.58,54.59,166300.0,37.8353,37.8353,37.7592,37.7661,166300.0
2007-09-25 15:45:00,54.58,54.68,54.55,54.68,128700.0,37.7592,37.8284,37.7384,37.8284,128700.0
2007-09-25 15:50:00,54.67,54.82,54.67,54.82,284500.0,37.8214,37.9252,37.8214,37.9252,284500.0
2007-09-25 15:55:00,54.81,54.94,54.8,54.92,315100.0,37.9183,38.0082,37.9114,37.9944,315100.0
2007-09-26 09:30:00,55.12,55.5,55.11,55.16,244800.0,38.1327,38.3956,38.1258,38.1604,244800.0
2007-09-26 09:35:00,55.16,55.28,55.11,55.25,114900.0,38.1604,38.2434,38.1258,38.2227,114900.0
2007-09-26 09:40:00,55.25,55.25,55.08,55.2,138000.0,38.2227,38.2227,38.1051,38.1881,138000.0
2007-09-26 09:45:00,55.21,55.27,55.16,55.18,99400.0,38.195,38.2365,38.1604,38.1743,99400.0
2007-09-26 09:50:00,55.18,55.38,55.18,55.26,72600.0,38.1743,38.3126,38.1743,38.2296,72600.0
2007-09-26 09:55:00,55.26,55.35,55.22,55.28,112100.0,38.2296,38.2919,38.2019,38.2434,112100.0
2007-09-26 10:00:00,55.3,55.5,55.29,55.5,399800.0,38.2573,38.3956,38.2504,38.3956,399800.0
2007-09-26 10:05:00,55.49,55.51,55.46,55.49,191100.0,38.3887,38.4026,38.368,38.3887,191100.0
2007-09-26 10:10:00,55.49,55.69,55.49,55.65,202200.0,38.3887,38.5271,38.3887,38.4994,202200.0
2007-09-26 10:15:00,55.65,55.68,55.54,55.59,92600.0,38.4994,38.5202,38.4233,38.4579,92600.0
2007-09-26 10:20:00,55.59,55.69,55.58,55.64,152900.0,38.4579,38.5271,38.451,38.4925,152900.0
2007-09-26 10:25:00,55.65,55.67,55.5,55.51,253600.0,38.4994,38.5132,38.3956,38.4026,253600.0
2007-09-26 10:30:00,55.51,55.75,55.5,55.75,94800.0,38.4026,38.5686,38.3956,38.5686,94800.0
2007-09-26 10:35:00,55.75,55.8,55.67,55.79,103000.0,38.5686,38.6032,38.5132,38.5963,103000.0
2007-09-26 10:40:00,55.79,55.89,55.78,55.78,117500.0,38.5963,38.6654,38.5893,38.5893,117500.0
2007-09-26 10:45:00,55.79,55.79,55.71,55.76,122000.0,38.5963,38.5963,38.5409,38.5755,122000.0
2007-09-26 10:50:00,55.76,55.94,55.75,55.91,101600.0,38.5755,38.7,38.5686,38.6793,101600.0
2007-09-26 10:55:00,55.92,56.0,55.91,55.97,92200.0,38.6862,38.7415,38.6793,38.7208,92200.0
2007-09-26 11:00:00,55.96,56.0,55.96,55.97,77300.0,38.7139,38.7415,38.7139,38.7208,77300.0
2007-09-26 11:05:00,55.98,56.02,55.85,55.86,140600.0,38.7277,38.7554,38.6378,38.6447,140600.0
2007-09-26 11:10:00,55.86,55.98,55.85,55.93,79800.0,38.6447,38.7277,38.6378,38.6931,79800.0
2007-09-26 11:15:00,55.93,56.0,55.91,55.93,73100.0,38.6931,38.7415,38.6793,38.6931,73100.0
2007-09-26 11:20:00,55.92,55.96,55.88,55.91,51300.0,38.6862,38.7139,38.6585,38.6793,51300.0
2007-09-26 11:25:00,55.9,55.95,55.9,55.94,29900.0,38.6724,38.707,38.6724,38.7,29900.0
2007-09-26 11:30:00,55.94,55.94,55.77,55.89,80900.0,38.7,38.7,38.5824,38.6654,80900.0
2007-09-26 11:35:00,55.88,55.99,55.88,55.96,53300.0,38.6585,38.7346,38.6585,38.7139,53300.0
2007-09-26 11:40:00,55.97,56.01,55.96,56.0,82400.0,38.7208,38.7485,38.7139,38.7415,82400.0
2007-09-26 11:45:00,56.0,56.03,55.99,56.02,101100.0,38.7415,38.7623,38.7346,38.7554,101100.0
2007-09-26 11:50:00,56.03,56.03,55.99,56.0,118700.0,38.7623,38.7623,38.7346,38.7415,118700.0
2007-09-26 11:55:00,55.99,56.0,55.89,55.92,44300.0,38.7346,38.7415,38.6654,38.6862,44300.0
2007-09-26 12:00:00,55.93,55.97,55.9,55.92,68000.0,38.6931,38.7208,38.6724,38.6862,68000.0
2007-09-26 12:05:00,55.92,55.94,55.85,55.9,89800.0,38.6862,38.7,38.6378,38.6724,89800.0
2007-09-26 12:10:00,55.9,55.97,55.87,55.94,87600.0,38.6724,38.7208,38.6516,38.7,87600.0
2007-09-26 12:15:00,55.94,55.94,55.85,55.85,55400.0,38.7,38.7,38.6378,38.6378,55400.0
2007-09-26 12:20:00,55.85,55.87,55.82,55.87,47000.0,38.6378,38.6516,38.617,38.6516,47000.0
2007-09-26 12:25:00,55.87,55.98,55.87,55.97,120600.0,38.6516,38.7277,38.6516,38.7208,120600.0
2007-09-26 12:30:00,55.97,56.03,55.95,56.03,92900.0,38.7208,38.7623,38.707,38.7623,92900.0
2007-09-26 12:35:00,56.02,56.1,56.02,56.06,117100.0,38.7554,38.8107,38.7554,38.7831,117100.0
2007-09-26 12:40:00,56.07,56.08,56.05,56.06,77400.0,38.79,38.7969,38.7761,38.7831,77400.0
2007-09-26 12:45:00,56.05,56.13,56.05,56.06,122400.0,38.7761,38.8315,38.7761,38.7831,122400.0
2007-09-26 12:50:00,56.05,56.12,56.05,56.11,38200.0,38.7761,38.8246,38.7761,38.8176,38200.0
2007-09-26 12:55:00,56.11,56.11,56.08,56.11,81300.0,38.8176,38.8176,38.7969,38.8176,81300.0
2007-09-26 13:00:00,56.11,56.15,56.09,56.14,65300.0,38.8176,38.8453,38.8038,38.8384,65300.0
2007-09-26 13:05:00,56.14,56.17,56.13,56.16,105300.0,38.8384,38.8592,38.8315,38.8522,105300.0
2007-09-26 13:10:00,56.16,56.2,56.16,56.2,33000.0,38.8522,38.8799,38.8522,38.8799,33000.0
2007-09-26 13:15:00,56.19,56.2,56.15,56.18,26800.0,38.873,38.8799,38.8453,38.8661,26800.0
2007-09-26 13:20:00,56.18,56.2,56.17,56.19,26800.0,38.8661,38.8799,38.8592,38.873,26800.0
2007-09-26 13:25:00,56.19,56.23,56.17,56.2,82300.0,38.873,38.9007,38.8592,38.8799,82300.0
2007-09-26 13:30:00,56.2,56.21,56.12,56.15,60400.0,38.8799,38.8868,38.8246,38.8453,60400.0
2007-09-26 13:35:00,56.15,56.15,56.06,56.1,88100.0,38.8453,38.8453,38.7831,38.8107,88100.0
2007-09-26 13:40:00,56.1,56.11,56.01,56.01,105500.0,38.8107,38.8176,38.7485,38.7485,105500.0
2007-09-26 13:45:00,56.01,56.05,55.94,56.01,143200.0,38.7485,38.7761,38.7,38.7485,143200.0
2007-09-26 13:50:00,56.01,56.07,55.96,56.05,86200.0,38.7485,38.79,38.7139,38.7761,86200.0
2007-09-26 13:55:00,56.05,56.06,55.99,56.0,96400.0,38.7761,38.7831,38.7346,38.7415,96400.0
2007-09-26 14:00:00,56.01,56.04,56.0,56.02,38900.0,38.7485,38.7692,38.7415,38.7554,38900.0
2007-09-26 14:05:00,56.01,56.09,56.01,56.07,68300.0,38.7485,38.8038,38.7485,38.79,68300.0
2007-09-26 14:10:00,56.08,56.09,56.04,56.05,54500.0,38.7969,38.8038,38.7692,38.7761,54500.0
2007-09-26 14:15:00,56.03,56.11,56.03,56.09,67300.0,38.7623,38.8176,38.7623,38.8038,67300.0
2007-09-26 14:20:00,56.1,56.11,56.07,56.11,62000.0,38.8107,38.8176,38.79,38.8176,62000.0
2007-09-26 14:25:00,56.11,56.16,56.1,56.14,82400.0,38.8176,38.8522,38.8107,38.8384,82400.0
2007-09-26 14:30:00,56.14,56.17,56.06,56.06,75700.0,38.8384,38.8592,38.7831,38.7831,75700.0
2007-09-26 14:35:00,56.06,56.08,56.03,56.04,65100.0,38.7831,38.7969,38.7623,38.7692,65100.0
2007-09-26 14:40:00,56.04,56.05,56.0,56.03,102100.0,38.7692,38.7761,38.7415,38.7623,102100.0
2007-09-26 14:45:00,56.02,56.05,56.01,56.01,35100.0,38.7554,38.7761,38.7485,38.7485,35100.0
2007-09-26 14:50:00,56.01,56.06,56.01,56.04,150200.0,38.7485,38.7831,38.7485,38.7692,150200.0
2007-09-26 14:55:00,56.03,56.09,56.0,56.07,98200.0,38.7623,38.8038,38.7415,38.79,98200.0
2007-09-26 15:00:00,56.08,56.13,56.06,56.13,112000.0,38.7969,38.8315,38.7831,38.8315,112000.0
2007-09-26 15:05:00,56.13,56.29,56.12,56.29,214300.0,38.8315,38.9422,38.8246,38.9422,214300.0
2007-09-26 15:10:00,56.29,56.36,56.28,56.35,101500.0,38.9422,38.9906,38.9353,38.9837,101500.0
2007-09-26 15:15:00,56.36,56.77,56.35,56.75,379800.0,38.9906,39.2742,38.9837,39.2604,379800.0
2007-09-26 15:20:00,56.74,56.77,56.38,56.38,211900.0,39.2535,39.2742,39.0044,39.0044,211900.0
2007-09-26 15:25:00,56.38,56.54,56.36,56.41,199000.0,39.0044,39.1151,38.9906,39.0252,199000.0
2007-09-26 15:30:00,56.41,56.47,56.41,56.46,125300.0,39.0252,39.0667,39.0252,39.0598,125300.0
2007-09-26 15:35:00,56.46,56.54,56.45,56.51,130800.0,39.0598,39.1151,39.0529,39.0944,130800.0
2007-09-26 15:40:00,56.51,56.52,56.37,56.37,166400.0,39.0944,39.1013,38.9975,38.9975,166400.0
2007-09-26 15:45:00,56.37,56.38,56.17,56.17,225900.0,38.9975,39.0044,38.8592,38.8592,225900.0
2007-09-26 15:50:00,56.17,56.17,56.03,56.06,366700.0,38.8592,38.8592,38.7623,38.7831,366700.0
2007-09-26 15:55:00,56.04,56.19,56.04,56.15,262500.0,38.7692,38.873,38.7692,38.8453,262500.0
2007-09-27 09:30:00,56.27,56.9,56.22,56.72,346300.0,38.9283,39.3642,38.8937,39.2396,346300.0
2007-09-27 09:35:00,56.72,56.8,56.57,56.72,424500.0,39.2396,39.295,39.1359,39.2396,424500.0
2007-09-27 09:40:00,56.72,56.8,56.68,56.79,222700.0,39.2396,39.295,39.212,39.2881,222700.0
2007-09-27 09:45:00,56.79,56.8,56.73,56.75,152500.0,39.2881,39.295,39.2466,39.2604,152500.0
2007-09-27 09:50:00,56.75,56.76,56.6,56.63,123300.0,39.2604,39.2673,39.1566,39.1774,123300.0
2007-09-27 09:55:00,56.63,56.66,56.56,56.59,121800.0,39.1774,39.1981,39.129,39.1497,121800.0
2007-09-27 10:00:00,56.59,56.65,56.51,56.53,93700.0,39.1497,39.1912,39.0944,39.1082,93700.0
2007-09-27 10:05:00,56.54,56.54,56.3,56.34,111700.0,39.1151,39.1151,38.9491,38.9768,111700.0
2007-09-27 10:10:00,56.34,56.34,56.04,56.13,106700.0,38.9768,38.9768,38.7692,38.8315,106700.0
2007-09-27 10:15:00,56.13,56.21,56.05,56.08,105700.0,38.8315,38.8868,38.7761,38.7969,105700.0
2007-09-27 10:20:00,56.07,56.2,56.06,56.18,101100.0,38.79,38.8799,38.7831,38.8661,101100.0
2007-09-27 10:25:00,56.19,56.25,56.07,56.11,84600.0,38.873,38.9145,38.79,38.8176,84600.0
2007-09-27 10:30:00,56.11,56.15,56.07,56.14,55400.0,38.8176,38.8453,38.79,38.8384,55400.0
2007-09-27 10:35:00,56.11,56.22,56.11,56.17,70600.0,38.8176,38.8937,38.8176,38.8592,70600.0
2007-09-27 10:40:00,56.17,56.22,56.08,56.21,73200.0,38.8592,38.8937,38.7969,38.8868,73200.0
2007-09-27 10:45:00,56.22,56.42,56.22,56.4,127800.0,38.8937,39.0321,38.8937,39.0183,127800.0
2007-09-27 10:50:00,56.4,56.57,56.4,56.53,175700.0,39.0183,39.1359,39.0183,39.1082,175700.0
2007-09-27 10:55:00,56.53,56.53,56.42,56.44,65900.0,39.1082,39.1082,39.0321,39.0459,65900.0
2007-09-27 11:00:00,56.43,56.52,56.42,56.45,55600.0,39.039,39.1013,39.0321,39.0529,55600.0
2007-09-27 11:05:00,56.46,56.48,56.42,56.44,54000.0,39.0598,39.0736,39.0321,39.0459,54000.0
2007-09-27 11:10:00,56.43,56.43,56.34,56.34,35000.0,39.039,39.039,38.9768,38.9768,35000.0
2007-09-27 11:15:00,56.34,56.43,56.33,56.43,42000.0,38.9768,39.039,38.9698,39.039,42000.0
2007-09-27 11:20:00,56.42,56.42,56.31,56.31,45300.0,39.0321,39.0321,38.956,38.956,45300.0
2007-09-27 11:25:00,56.31,56.35,56.25,56.25,46700.0,38.956,38.9837,38.9145,38.9145,46700.0
2007-09-27 11:30:00,56.26,56.31,56.25,56.27,32000.0,38.9214,38.956,38.9145,38.9283,32000.0
2007-09-27 11:35:00,56.25,56.26,56.22,56.26,47800.0,38.9145,38.9214,38.8937,38.9214,47800.0
2007-09-27 11:40:00,56.26,56.26,56.22,56.23,36000.0,38.9214,38.9214,38.8937,38.9007,36000.0
2007-09-27 11:45:00,56.23,56.29,56.2,56.28,44700.0,38.9007,38.9422,38.8799,38.9353,44700.0
2007-09-27 11:50:00,56.26,56.26,56.17,56.22,42700.0,38.9214,38.9214,38.8592,38.8937,42700.0
2007-09-27 11:55:00,56.25,56.34,56.24,56.3,38400.0,38.9145,38.9768,38.9076,38.9491,38400.0
2007-09-27 12:00:00,56.31,56.31,56.28,56.29,24400.0,38.956,38.956,38.9353,38.9422,24400.0
2007-09-27 12:05:00,56.28,56.38,56.25,56.3,86500.0,38.9353,39.0044,38.9145,38.9491,86500.0
2007-09-27 12:10:00,56.29,56.3,56.24,56.27,46300.0,38.9422,38.9491,38.9076,38.9283,46300.0
2007-09-27 12:15:00,56.27,56.29,56.24,56.27,34700.0,38.9283,38.9422,38.9076,38.9283,34700.0
2007-09-27 12:20:00,56.25,56.32,56.25,56.32,32800.0,38.9145,38.9629,38.9145,38.9629,32800.0
2007-09-27 12:25:00,56.31,56.33,56.31,56.32,37000.0,38.956,38.9698,38.956,38.9629,37000.0
2007-09-27 12:30:00,56.32,56.39,56.32,56.37,52400.0,38.9629,39.0114,38.9629,38.9975,52400.0
2007-09-27 12:35:00,56.38,56.42,56.37,56.4,34500.0,39.0044,39.0321,38.9975,39.0183,34500.0
2007-09-27 12:40:00,56.4,56.41,56.34,56.35,16600.0,39.0183,39.0252,38.9768,38.9837,16600.0
2007-09-27 12:45:00,56.34,56.35,56.3,56.33,26500.0,38.9768,38.9837,38.9491,38.9698,26500.0
2007-09-27 12:50:00,56.34,56.35,56.23,56.25,54600.0,38.9768,38.9837,38.9007,38.9145,54600.0
2007-09-27 12:55:00,56.25,56.26,56.2,56.24,37900.0,38.9145,38.9214,38.8799,38.9076,37900.0
2007-09-27 13:00:00,56.24,56.35,56.23,56.31,56600.0,38.9076,38.9837,38.9007,38.956,56600.0
2007-09-27 13:05:00,56.31,56.35,56.26,56.35,37700.0,38.956,38.9837,38.9214,38.9837,37700.0
2007-09-27 13:10:00,56.35,56.36,56.32,56.33,40600.0,38.9837,38.9906,38.9629,38.9698,40600.0
2007-09-27 13:15:00,56.34,56.34,56.28,56.31,21000.0,38.9768,38.9768,38.9353,38.956,21000.0
2007-09-27 13:20:00,56.29,56.29,56.21,56.22,61000.0,38.9422,38.9422,38.8868,38.8937,61000.0
2007-09-27 13:25:00,56.2,56.23,56.18,56.22,30200.0,38.8799,38.9007,38.8661,38.8937,30200.0
2007-09-27 13:30:00,56.22,56.24,56.13,56.21,37000.0,38.8937,38.9076,38.8315,38.8868,37000.0
2007-09-27 13:35:00,56.21,56.22,56.17,56.18,41300.0,38.8868,38.8937,38.8592,38.8661,41300.0
2007-09-27 13:40:00,56.18,56.2,56.17,56.17,20200.0,38.8661,38.8799,38.8592,38.8592,20200.0
2007-09-27 13:45:00,56.18,56.21,56.17,56.2,47000.0,38.8661,38.8868,38.8592,38.8799,47000.0
2007-09-27 13:50:00,56.19,56.23,56.16,56.2,41800.0,38.873,38.9007,38.8522,38.8799,41800.0
2007-09-27 13:55:00,56.21,56.24,56.19,56.19,29900.0,38.8868,38.9076,38.873,38.873,29900.0
2007-09-27 14:00:00,56.2,56.25,56.19,56.22,49300.0,38.8799,38.9145,38.873,38.8937,49300.0
2007-09-27 14:05:00,56.22,56.28,56.18,56.23,98300.0,38.8937,38.9353,38.8661,38.9007,98300.0
2007-09-27 14:10:00,56.23,56.29,56.2,56.25,35800.0,38.9007,38.9422,38.8799,38.9145,35800.0
2007-09-27 14:15:00,56.26,56.29,56.25,56.26,42000.0,38.9214,38.9422,38.9145,38.9214,42000.0
2007-09-27 14:20:00,56.25,56.29,56.25,56.26,39600.0,38.9145,38.9422,38.9145,38.9214,39600.0
2007-09-27 14:25:00,56.26,56.31,56.25,56.26,48200.0,38.9214,38.956,38.9145,38.9214,48200.0
2007-09-27 14:30:00,56.26,56.34,56.25,56.31,45200.0,38.9214,38.9768,38.9145,38.956,45200.0
2007-09-27 14:35:00,56.31,56.31,56.25,56.29,60200.0,38.956,38.956,38.9145,38.9422,60200.0
2007-09-27 14:40:00,56.28,56.35,56.27,56.33,38200.0,38.9353,38.9837,38.9283,38.9698,38200.0
2007-09-27 14:45:00,56.33,56.38,56.33,56.37,48200.0,38.9698,39.0044,38.9698,38.9975,48200.0
2007-09-27 14:50:00,56.37,56.39,56.27,56.39,99700.0,38.9975,39.0114,38.9283,39.0114,99700.0
2007-09-27 14:55:00,56.39,56.48,56.38,56.47,90400.0,39.0114,39.0736,39.0044,39.0667,90400.0
2007-09-27 15:00:00,56.47,56.52,56.46,56.49,103900.0,39.0667,39.1013,39.0598,39.0805,103900.0
2007-09-27 15:05:00,56.5,56.51,56.44,56.44,89400.0,39.0875,39.0944,39.0459,39.0459,89400.0
2007-09-27 15:10:00,56.43,56.5,56.43,56.5,49200.0,39.039,39.0875,39.039,39.0875,49200.0
2007-09-27 15:15:00,56.5,56.55,56.49,56.55,53600.0,39.0875,39.122,39.0805,39.122,53600.0
2007-09-27 15:20:00,56.54,56.69,56.52,56.69,165900.0,39.1151,39.2189,39.1013,39.2189,165900.0
2007-09-27 15:25:00,56.69,56.7,56.51,56.55,205000.0,39.2189,39.2258,39.0944,39.122,205000.0
2007-09-27 15:30:00,56.55,56.55,56.46,56.5,73800.0,39.122,39.122,39.0598,39.0875,73800.0
2007-09-27 15:35:00,56.51,56.59,56.49,56.54,202500.0,39.0944,39.1497,39.0805,39.1151,202500.0
2007-09-27 15:40:00,56.54,56.59,56.54,56.57,137700.0,39.1151,39.1497,39.1151,39.1359,137700.0
2007-09-27 15:45:00,56.57,56.63,56.56,56.61,186700.0,39.1359,39.1774,39.129,39.1636,186700.0
2007-09-27 15:50:00,56.61,56.66,56.6,56.62,206400.0,39.1636,39.1981,39.1566,39.1705,206400.0
2007-09-27 15:55:00,56.62,56.63,56.54,56.58,242600.0,39.1705,39.1774,39.1151,39.1428,242600.0
2007-09-28 09:30:00,56.96,57.24,56.85,57.17,486300.0,39.4057,39.5994,39.3296,39.551,486300.0
2007-09-28 09:35:00,57.17,57.56,57.12,57.56,325900.0,39.551,39.8208,39.5164,39.8208,325900.0
2007-09-28 09:40:00,57.57,57.74,57.15,57.19,368200.0,39.8277,39.9453,39.5371,39.5648,368200.0
2007-09-28 09:45:00,57.2,57.35,57.15,57.18,454100.0,39.5717,39.6755,39.5371,39.5579,454100.0
2007-09-28 09:50:00,57.16,57.31,57.05,57.28,155200.0,39.544,39.6478,39.4679,39.6271,155200.0
2007-09-28 09:55:00,57.29,57.31,57.2,57.2,59400.0,39.634,39.6478,39.5717,39.5717,59400.0
2007-09-28 10:00:00,57.2,57.22,57.14,57.19,167500.0,39.5717,39.5856,39.5302,39.5648,167500.0
2007-09-28 10:05:00,57.19,57.19,56.82,56.93,243000.0,39.5648,39.5648,39.3088,39.3849,243000.0
2007-09-28 10:10:00,56.93,57.13,56.92,56.97,207800.0,39.3849,39.5233,39.378,39.4126,207800.0
2007-09-28 10:15:00,56.97,56.98,56.88,56.9,215600.0,39.4126,39.4195,39.3503,39.3642,215600.0
2007-09-28 10:20:00,56.9,56.94,56.74,56.75,183800.0,39.3642,39.3918,39.2535,39.2604,183800.0
2007-09-28 10:25:00,56.75,56.79,56.58,56.77,134200.0,39.2604,39.2881,39.1428,39.2742,134200.0
2007-09-28 10:30:00,56.78,56.84,56.75,56.83,157300.0,39.2812,39.3227,39.2604,39.3157,157300.0
2007-09-28 10:35:00,56.83,57.0,56.83,56.99,223800.0,39.3157,39.4334,39.3157,39.4264,223800.0
2007-09-28 10:40:00,56.99,57.0,56.82,56.82,125700.0,39.4264,39.4334,39.3088,39.3088,125700.0
2007-09-28 10:45:00,56.82,56.83,56.58,56.63,126700.0,39.3088,39.3157,39.1428,39.1774,126700.0
2007-09-28 10:50:00,56.63,56.74,56.6,56.6,198700.0,39.1774,39.2535,39.1566,39.1566,198700.0
2007-09-28 10:55:00,56.61,56.66,56.6,56.6,131700.0,39.1636,39.1981,39.1566,39.1566,131700.0
2007-09-28 11:00:00,56.6,56.64,56.6,56.61,111900.0,39.1566,39.1843,39.1566,39.1636,111900.0
2007-09-28 11:05:00,56.61,56.64,56.54,56.55,79500.0,39.1636,39.1843,39.1151,39.122,79500.0
2007-09-28 11:10:00,56.56,56.59,56.5,56.59,98600.0,39.129,39.1497,39.0875,39.1497,98600.0
2007-09-28 11:15:00,56.58,56.6,56.58,56.58,55000.0,39.1428,39.1566,39.1428,39.1428,55000.0
2007-09-28 11:20:00,56.59,56.61,56.51,56.6,103400.0,39.1497,39.1636,39.0944,39.1566,103400.0
2007-09-28 11:25:00,56.61,56.66,56.52,56.53,97300.0,39.1636,39.1981,39.1013,39.1082,97300.0
2007-09-28 11:30:00,56.52,56.64,56.51,56.54,163800.0,39.1013,39.1843,39.0944,39.1151,163800.0
2007-09-28 11:35:00,56.54,56.56,56.53,56.56,52400.0,39.1151,39.129,39.1082,39.129,52400.0
2007-09-28 11:40:00,56.56,56.6,56.56,56.6,58700.0,39.129,39.1566,39.129,39.1566,58700.0
2007-09-28 11:45:00,56.6,56.67,56.6,56.64,110900.0,39.1566,39.2051,39.1566,39.1843,110900.0
2007-09-28 11:50:00,56.65,56.7,56.64,56.7,56100.0,39.1912,39.2258,39.1843,39.2258,56100.0
2007-09-28 11:55:00,56.7,56.75,56.65,56.65,50800.0,39.2258,39.2604,39.1912,39.1912,50800.0
2007-09-28 12:00:00,56.66,56.77,56.65,56.77,48600.0,39.1981,39.2742,39.1912,39.2742,48600.0
2007-09-28 12:05:00,56.77,56.82,56.72,56.81,67500.0,39.2742,39.3088,39.2396,39.3019,67500.0
2007-09-28 12:10:00,56.81,56.82,56.77,56.8,92000.0,39.3019,39.3088,39.2742,39.295,92000.0
2007-09-28 12:15:00,56.8,56.82,56.74,56.75,74800.0,39.295,39.3088,39.2535,39.2604,74800.0
2007-09-28 12:20:00,56.76,56.77,56.71,56.71,30100.0,39.2673,39.2742,39.2327,39.2327,30100.0
2007-09-28 12:25:00,56.72,56.72,56.57,56.63,66100.0,39.2396,39.2396,39.1359,39.1774,66100.0
2007-09-28 12:30:00,56.63,56.72,56.63,56.64,57400.0,39.1774,39.2396,39.1774,39.1843,57400.0
2007-09-28 12:35:00,56.65,56.68,56.6,56.68,88000.0,39.1912,39.212,39.1566,39.212,88000.0
2007-09-28 12:40:00,56.67,56.69,56.57,56.66,51600.0,39.2051,39.2189,39.1359,39.1981,51600.0
2007-09-28 12:45:00,56.67,56.72,56.62,56.67,61800.0,39.2051,39.2396,39.1705,39.2051,61800.0
2007-09-28 12:50:00,56.68,56.69,56.59,56.63,36100.0,39.212,39.2189,39.1497,39.1774,36100.0
2007-09-28 12:55:00,56.64,56.64,56.55,56.6,48300.0,39.1843,39.1843,39.122,39.1566,48300.0
2007-09-28 13:00:00,56.6,56.6,56.54,56.58,39300.0,39.1566,39.1566,39.1151,39.1428,39300.0
2007-09-28 13:05:00,56.58,56.61,56.58,56.6,34600.0,39.1428,39.1636,39.1428,39.1566,34600.0
2007-09-28 13:10:00,56.61,56.61,56.55,56.58,35300.0,39.1636,39.1636,39.122,39.1428,35300.0
2007-09-28 13:15:00,56.58,56.66,56.58,56.66,79700.0,39.1428,39.1981,39.1428,39.1981,79700.0
2007-09-28 13:20:00,56.66,56.66,56.53,56.53,47600.0,39.1981,39.1981,39.1082,39.1082,47600.0
2007-09-28 13:25:00,56.54,56.68,56.53,56.67,92900.0,39.1151,39.212,39.1082,39.2051,92900.0
2007-09-28 13:30:00,56.68,56.69,56.65,56.66,55200.0,39.212,39.2189,39.1912,39.1981,55200.0
2007-09-28 13:35:00,56.66,56.7,56.65,56.65,52800.0,39.1981,39.2258,39.1912,39.1912,52800.0
2007-09-28 13:40:00,56.66,56.69,56.65,56.66,71900.0,39.1981,39.2189,39.1912,39.1981,71900.0
2007-09-28 13:45:00,56.66,56.66,56.6,56.6,56300.0,39.1981,39.1981,39.1566,39.1566,56300.0
2007-09-28 13:50:00,56.61,56.62,56.59,56.6,33900.0,39.1636,39.1705,39.1497,39.1566,33900.0
2007-09-28 13:55:00,56.61,56.61,56.6,56.6,53800.0,39.1636,39.1636,39.1566,39.1566,53800.0
2007-09-28 14:00:00,56.6,56.63,56.6,56.6,46000.0,39.1566,39.1774,39.1566,39.1566,46000.0
2007-09-28 14:05:00,56.6,56.61,56.49,56.49,47900.0,39.1566,39.1636,39.0805,39.0805,47900.0
2007-09-28 14:10:00,56.5,56.52,56.36,56.37,76000.0,39.0875,39.1013,38.9906,38.9975,76000.0
2007-09-28 14:15:00,56.37,56.44,56.37,56.42,37300.0,38.9975,39.0459,38.9975,39.0321,37300.0
2007-09-28 14:20:00,56.42,56.44,56.4,56.42,25600.0,39.0321,39.0459,39.0183,39.0321,25600.0
2007-09-28 14:25:00,56.43,56.43,56.36,56.37,35800.0,39.039,39.039,38.9906,38.9975,35800.0
2007-09-28 14:30:00,56.37,56.4,56.26,56.26,102600.0,38.9975,39.0183,38.9214,38.9214,102600.0
2007-09-28 14:35:00,56.27,56.28,56.18,56.18,121800.0,38.9283,38.9353,38.8661,38.8661,121800.0
2007-09-28 14:40:00,56.19,56.19,56.05,56.07,103600.0,38.873,38.873,38.7761,38.79,103600.0
2007-09-28 14:45:00,56.07,56.1,56.01,56.03,171600.0,38.79,38.8107,38.7485,38.7623,171600.0
2007-09-28 14:50:00,56.04,56.04,55.95,55.97,158800.0,38.7692,38.7692,38.707,38.7208,158800.0
2007-09-28 14:55:00,55.97,55.99,55.95,55.95,139800.0,38.7208,38.7346,38.707,38.707,139800.0
2007-09-28 15:00:00,55.95,55.96,55.76,55.77,184500.0,38.707,38.7139,38.5755,38.5824,184500.0
2007-09-28 15:05:00,55.78,55.93,55.77,55.82,166300.0,38.5893,38.6931,38.5824,38.617,166300.0
2007-09-28 15:10:00,55.81,55.82,55.58,55.61,198900.0,38.6101,38.617,38.451,38.4717,198900.0
2007-09-28 15:15:00,55.61,55.78,55.6,55.78,112700.0,38.4717,38.5893,38.4648,38.5893,112700.0
2007-09-28 15:20:00,55.79,55.9,55.76,55.81,132200.0,38.5963,38.6724,38.5755,38.6101,132200.0
2007-09-28 15:25:00,55.81,55.82,55.78,55.79,66600.0,38.6101,38.617,38.5893,38.5963,66600.0
2007-09-28 15:30:00,55.79,55.86,55.78,55.86,90100.0,38.5963,38.6447,38.5893,38.6447,90100.0
2007-09-28 15:35:00,55.86,55.94,55.85,55.94,162000.0,38.6447,38.7,38.6378,38.7,162000.0
2007-09-28 15:40:00,55.94,56.26,55.94,56.25,175100.0,38.7,38.9214,38.7,38.9145,175100.0
2007-09-28 15:45:00,56.26,56.6,56.25,56.6,247900.0,38.9214,39.1566,38.9145,39.1566,247900.0
2007-09-28 15:50:00,56.6,56.6,56.47,56.59,295400.0,39.1566,39.1566,39.0667,39.1497,295400.0
2007-09-28 15:55:00,56.6,56.67,56.47,56.62,356700.0,39.1566,39.2051,39.0667,39.1705,356700.0
2007-10-01 09:30:00,56.45,56.7,56.31,56.49,229600.0,39.0529,39.2258,38.956,39.0805,229600.0
2007-10-01 09:35:00,56.5,56.64,56.48,56.57,84500.0,39.0875,39.1843,39.0736,39.1359,84500.0
2007-10-01 09:40:00,56.58,56.59,56.43,56.44,93700.0,39.1428,39.1497,39.039,39.0459,93700.0
2007-10-01 09:45:00,56.44,56.61,56.41,56.48,94800.0,39.0459,39.1636,39.0252,39.0736,94800.0
2007-10-01 09:50:00,56.47,56.48,56.34,56.38,73000.0,39.0667,39.0736,38.9768,39.0044,73000.0
2007-10-01 09:55:00,56.38,56.42,56.26,56.26,95800.0,39.0044,39.0321,38.9214,38.9214,95800.0
2007-10-01 10:00:00,56.27,56.31,56.12,56.15,80800.0,38.9283,38.956,38.8246,38.8453,80800.0
2007-10-01 10:05:00,56.16,56.39,56.13,56.31,73200.0,38.8522,39.0114,38.8315,38.956,73200.0
2007-10-01 10:10:00,56.32,56.34,56.23,56.34,185500.0,38.9629,38.9768,38.9007,38.9768,185500.0
2007-10-01 10:15:00,56.34,56.36,56.22,56.26,51700.0,38.9768,38.9906,38.8937,38.9214,51700.0
2007-10-01 10:20:00,56.26,56.37,56.26,56.3,45000.0,38.9214,38.9975,38.9214,38.9491,45000.0
2007-10-01 10:25:00,56.29,56.31,56.22,56.26,41300.0,38.9422,38.956,38.8937,38.9214,41300.0
2007-10-01 10:30:00,56.26,56.3,56.15,56.18,55500.0,38.9214,38.9491,38.8453,38.8661,55500.0
2007-10-01 10:35:00,56.19,56.24,56.19,56.21,47100.0,38.873,38.9076,38.873,38.8868,47100.0
2007-10-01 10:40:00,56.2,56.2,56.16,56.18,44400.0,38.8799,38.8799,38.8522,38.8661,44400.0
2007-10-01 10:45:00,56.17,56.31,56.17,56.3,48400.0,38.8592,38.956,38.8592,38.9491,48400.0
2007-10-01 10:50:00,56.3,56.44,56.3,56.44,59600.0,38.9491,39.0459,38.9491,39.0459,59600.0
2007-10-01 10:55:00,56.44,56.5,56.27,56.29,77300.0,39.0459,39.0875,38.9283,38.9422,77300.0
2007-10-01 11:00:00,56.29,56.33,56.28,56.3,42600.0,38.9422,38.9698,38.9353,38.9491,42600.0
2007-10-01 11:05:00,56.3,56.35,56.29,56.3,53400.0,38.9491,38.9837,38.9422,38.9491,53400.0
2007-10-01 11:10:00,56.29,56.33,56.28,56.31,41000.0,38.9422,38.9698,38.9353,38.956,41000.0
2007-10-01 11:15:00,56.31,56.34,56.3,56.31,66300.0,38.956,38.9768,38.9491,38.956,66300.0
2007-10-01 11:20:00,56.31,56.35,56.3,56.3,37900.0,38.956,38.9837,38.9491,38.9491,37900.0
2007-10-01 11:25:00,56.3,56.31,56.22,56.22,51700.0,38.9491,38.956,38.8937,38.8937,51700.0
2007-10-01 11:30:00,56.22,56.28,56.19,56.25,109200.0,38.8937,38.9353,38.873,38.9145,109200.0
2007-10-01 11:35:00,56.26,56.3,56.25,56.27,78000.0,38.9214,38.9491,38.9145,38.9283,78000.0
2007-10-01 11:40:00,56.27,56.32,56.25,56.31,59900.0,38.9283,38.9629,38.9145,38.956,59900.0
2007-10-01 11:45:00,56.31,56.36,56.3,56.35,40200.0,38.956,38.9906,38.9491,38.9837,40200.0
2007-10-01 11:50:00,56.35,56.4,56.3,56.4,37300.0,38.9837,39.0183,38.9491,39.0183,37300.0
2007-10-01 11:55:00,56.4,56.4,56.33,56.38,23900.0,39.0183,39.0183,38.9698,39.0044,23900.0
2007-10-01 12:00:00,56.38,56.38,56.32,56.36,36800.0,39.0044,39.0044,38.9629,38.9906,36800.0
2007-10-01 12:05:00,56.37,56.39,56.34,56.34,21700.0,38.9975,39.0114,38.9768,38.9768,21700.0
2007-10-01 12:10:00,56.35,56.37,56.33,56.37,29400.0,38.9837,38.9975,38.9698,38.9975,29400.0
2007-10-01 12:15:00,56.37,56.49,56.34,56.46,51200.0,38.9975,39.0805,38.9768,39.0598,51200.0
2007-10-01 12:20:00,56.49,56.61,56.47,56.6,94700.0,39.0805,39.1636,39.0667,39.1566,94700.0
2007-10-01 12:25:00,56.61,56.71,56.59,56.7,62200.0,39.1636,39.2327,39.1497,39.2258,62200.0
2007-10-01 12:30:00,56.7,56.72,56.61,56.61,37500.0,39.2258,39.2396,39.1636,39.1636,37500.0
2007-10-01 12:35:00,56.61,56.71,56.58,56.65,78000.0,39.1636,39.2327,39.1428,39.1912,78000.0
2007-10-01 12:40:00,56.66,56.71,56.61,56.63,55200.0,39.1981,39.2327,39.1636,39.1774,55200.0
2007-10-01 12:45:00,56.62,56.62,56.59,56.61,18800.0,39.1705,39.1705,39.1497,39.1636,18800.0
2007-10-01 12:50:00,56.6,56.61,56.57,56.59,19600.0,39.1566,39.1636,39.1359,39.1497,19600.0
2007-10-01 12:55:00,56.58,56.59,56.52,56.53,53700.0,39.1428,39.1497,39.1013,39.1082,53700.0
2007-10-01 13:00:00,56.53,56.53,56.45,56.47,38900.0,39.1082,39.1082,39.0529,39.0667,38900.0
2007-10-01 13:05:00,56.47,56.47,56.45,56.46,9300.0,39.0667,39.0667,39.0529,39.0598,9300.0
2007-10-01 13:10:00,56.47,56.55,56.46,56.53,46800.0,39.0667,39.122,39.0598,39.1082,46800.0
2007-10-01 13:15:00,56.53,56.58,56.47,56.58,64500.0,39.1082,39.1428,39.0667,39.1428,64500.0
2007-10-01 13:20:00,56.58,56.58,56.47,56.49,38600.0,39.1428,39.1428,39.0667,39.0805,38600.0
2007-10-01 13:25:00,56.5,56.51,56.45,56.47,64000.0,39.0875,39.0944,39.0529,39.0667,64000.0
2007-10-01 13:30:00,56.48,56.48,56.45,56.46,27100.0,39.0736,39.0736,39.0529,39.0598,27100.0
2007-10-01 13:35:00,56.45,56.48,56.42,56.48,39500.0,39.0529,39.0736,39.0321,39.0736,39500.0
2007-10-01 13:40:00,56.47,56.48,56.42,56.47,55200.0,39.0667,39.0736,39.0321,39.0667,55200.0
2007-10-01 13:45:00,56.47,56.49,56.41,56.49,64800.0,39.0667,39.0805,39.0252,39.0805,64800.0
2007-10-01 13:50:00,56.49,56.5,56.46,56.48,33300.0,39.0805,39.0875,39.0598,39.0736,33300.0
2007-10-01 13:55:00,56.48,56.5,56.4,56.42,68800.0,39.0736,39.0875,39.0183,39.0321,68800.0
2007-10-01 14:00:00,56.43,56.51,56.43,56.49,40800.0,39.039,39.0944,39.039,39.0805,40800.0
2007-10-01 14:05:00,56.48,56.49,56.35,56.42,86000.0,39.0736,39.0805,38.9837,39.0321,86000.0
2007-10-01 14:10:00,56.41,56.46,56.35,56.4,66800.0,39.0252,39.0598,38.9837,39.0183,66800.0
2007-10-01 14:15:00,56.4,56.47,56.39,56.44,42200.0,39.0183,39.0667,39.0114,39.0459,42200.0
2007-10-01 14:20:00,56.44,56.47,56.4,56.42,47000.0,39.0459,39.0667,39.0183,39.0321,47000.0
2007-10-01 14:25:00,56.42,56.44,56.4,56.4,39800.0,39.0321,39.0459,39.0183,39.0183,39800.0
2007-10-01 14:30:00,56.41,56.47,56.4,56.45,44100.0,39.0252,39.0667,39.0183,39.0529,44100.0
2007-10-01 14:35:00,56.45,56.46,56.39,56.4,38300.0,39.0529,39.0598,39.0114,39.0183,38300.0
2007-10-01 14:40:00,56.41,56.48,56.4,56.41,59100.0,39.0252,39.0736,39.0183,39.0252,59100.0
2007-10-01 14:45:00,56.41,56.51,56.39,56.49,145700.0,39.0252,39.0944,39.0114,39.0805,145700.0
2007-10-01 14:50:00,56.5,56.52,56.47,56.52,116700.0,39.0875,39.1013,39.0667,39.1013,116700.0
2007-10-01 14:55:00,56.52,56.53,56.39,56.44,97900.0,39.1013,39.1082,39.0114,39.0459,97900.0
2007-10-01 15:00:00,56.44,56.49,56.37,56.46,99900.0,39.0459,39.0805,38.9975,39.0598,99900.0
2007-10-01 15:05:00,56.47,56.48,56.43,56.48,37700.0,39.0667,39.0736,39.039,39.0736,37700.0
2007-10-01 15:10:00,56.48,56.5,56.47,56.5,37300.0,39.0736,39.0875,39.0667,39.0875,37300.0
2007-10-01 15:15:00,56.49,56.5,56.48,56.5,53800.0,39.0805,39.0875,39.0736,39.0875,53800.0
2007-10-01 15:20:00,56.49,56.5,56.44,56.47,73900.0,39.0805,39.0875,39.0459,39.0667,73900.0
2007-10-01 15:25:00,56.47,56.5,56.47,56.48,73700.0,39.0667,39.0875,39.0667,39.0736,73700.0
2007-10-01 15:30:00,56.49,56.49,56.4,56.46,87000.0,39.0805,39.0805,39.0183,39.0598,87000.0
2007-10-01 15:35:00,56.46,56.46,56.34,56.35,122400.0,39.0598,39.0598,38.9768,38.9837,122400.0
2007-10-01 15:40:00,56.36,56.36,56.23,56.31,126100.0,38.9906,38.9906,38.9007,38.956,126100.0
2007-10-01 15:45:00,56.31,56.37,56.26,56.26,133500.0,38.956,38.9975,38.9214,38.9214,133500.0
2007-10-01 15:50:00,56.27,56.43,56.27,56.43,188000.0,38.9283,39.039,38.9283,39.039,188000.0
2007-10-01 15:55:00,56.42,56.43,56.35,56.41,153200.0,39.0321,39.039,38.9837,39.0252,153200.0
2007-10-02 09:30:00,56.37,56.59,56.3,56.4,159400.0,38.9975,39.1497,38.9491,39.0183,159400.0
2007-10-02 09:35:00,56.4,56.4,56.28,56.31,78700.0,39.0183,39.0183,38.9353,38.956,78700.0
2007-10-02 09:40:00,56.3,56.32,56.2,56.2,103100.0,38.9491,38.9629,38.8799,38.8799,103100.0
2007-10-02 09:45:00,56.2,56.24,56.11,56.17,78600.0,38.8799,38.9076,38.8176,38.8592,78600.0
2007-10-02 09:50:00,56.16,56.17,56.12,56.17,36200.0,38.8522,38.8592,38.8246,38.8592,36200.0
2007-10-02 09:55:00,56.17,56.23,56.05,56.06,75800.0,38.8592,38.9007,38.7761,38.7831,75800.0
2007-10-02 10:00:00,56.06,56.13,55.99,56.07,73700.0,38.7831,38.8315,38.7346,38.79,73700.0
2007-10-02 10:05:00,56.06,56.08,56.0,56.08,56800.0,38.7831,38.7969,38.7415,38.7969,56800.0
2007-10-02 10:10:00,56.08,56.2,56.07,56.2,80300.0,38.7969,38.8799,38.79,38.8799,80300.0
2007-10-02 10:15:00,56.2,56.2,56.08,56.11,37600.0,38.8799,38.8799,38.7969,38.8176,37600.0
2007-10-02 10:20:00,56.11,56.19,56.05,56.06,47500.0,38.8176,38.873,38.7761,38.7831,47500.0
2007-10-02 10:25:00,56.05,56.16,56.05,56.12,40600.0,38.7761,38.8522,38.7761,38.8246,40600.0
2007-10-02 10:30:00,56.13,56.18,56.11,56.17,43600.0,38.8315,38.8661,38.8176,38.8592,43600.0
2007-10-02 10:35:00,56.16,56.16,56.03,56.16,61400.0,38.8522,38.8522,38.7623,38.8522,61400.0
2007-10-02 10:40:00,56.15,56.23,56.11,56.22,48900.0,38.8453,38.9007,38.8176,38.8937,48900.0
2007-10-02 10:45:00,56.23,56.23,56.09,56.09,33200.0,38.9007,38.9007,38.8038,38.8038,33200.0
2007-10-02 10:50:00,56.1,56.15,56.04,56.14,55400.0,38.8107,38.8453,38.7692,38.8384,55400.0
2007-10-02 10:55:00,56.13,56.19,56.12,56.13,37700.0,38.8315,38.873,38.8246,38.8315,37700.0
2007-10-02 11:00:00,56.12,56.15,56.09,56.13,45500.0,38.8246,38.8453,38.8038,38.8315,45500.0
2007-10-02 11:05:00,56.13,56.14,56.05,56.07,36700.0,38.8315,38.8384,38.7761,38.79,36700.0
2007-10-02 11:10:00,56.06,56.1,56.05,56.08,32300.0,38.7831,38.8107,38.7761,38.7969,32300.0
2007-10-02 11:15:00,56.07,56.08,56.0,56.03,34800.0,38.79,38.7969,38.7415,38.7623,34800.0
2007-10-02 11:20:00,56.03,56.08,55.94,55.98,36900.0,38.7623,38.7969,38.7,38.7277,36900.0
2007-10-02 11:25:00,55.98,56.03,55.89,56.02,52000.0,38.7277,38.7623,38.6654,38.7554,52000.0
2007-10-02 11:30:00,56.02,56.09,56.0,56.09,51000.0,38.7554,38.8038,38.7415,38.8038,51000.0
2007-10-02 11:35:00,56.08,56.09,56.03,56.08,39400.0,38.7969,38.8038,38.7623,38.7969,39400.0
2007-10-02 11:40:00,56.08,56.1,55.94,55.95,79900.0,38.7969,38.8107,38.7,38.707,79900.0
2007-10-02 11:45:00,55.94,55.96,55.81,55.82,48900.0,38.7,38.7139,38.6101,38.617,48900.0
2007-10-02 11:50:00,55.82,55.85,55.74,55.81,74300.0,38.617,38.6378,38.5617,38.6101,74300.0
2007-10-02 11:55:00,55.8,55.83,55.73,55.73,47000.0,38.6032,38.6239,38.5548,38.5548,47000.0
2007-10-02 12:00:00,55.73,55.74,55.62,55.65,84200.0,38.5548,38.5617,38.4787,38.4994,84200.0
2007-10-02 12:05:00,55.65,55.68,55.63,55.66,35700.0,38.4994,38.5202,38.4856,38.5063,35700.0
2007-10-02 12:10:00,55.66,55.69,55.63,55.66,33000.0,38.5063,38.5271,38.4856,38.5063,33000.0
2007-10-02 12:15:00,55.65,55.71,55.65,55.71,23900.0,38.4994,38.5409,38.4994,38.5409,23900.0
2007-10-02 12:20:00,55.71,55.71,55.66,55.66,22300.0,38.5409,38.5409,38.5063,38.5063,22300.0
2007-10-02 12:25:00,55.66,55.67,55.59,55.66,33900.0,38.5063,38.5132,38.4579,38.5063,33900.0
2007-10-02 12:30:00,55.67,55.67,55.55,55.65,54500.0,38.5132,38.5132,38.4302,38.4994,54500.0
2007-10-02 12:35:00,55.64,55.78,55.64,55.78,63300.0,38.4925,38.5893,38.4925,38.5893,63300.0
2007-10-02 12:40:00,55.78,55.79,55.72,55.75,31300.0,38.5893,38.5963,38.5478,38.5686,31300.0
2007-10-02 12:45:00,55.76,55.8,55.74,55.79,20000.0,38.5755,38.6032,38.5617,38.5963,20000.0
2007-10-02 12:50:00,55.8,55.81,55.77,55.81,39200.0,38.6032,38.6101,38.5824,38.6101,39200.0
2007-10-02 12:55:00,55.81,55.82,55.75,55.77,26300.0,38.6101,38.617,38.5686,38.5824,26300.0
2007-10-02 13:00:00,55.76,55.8,55.75,55.75,47200.0,38.5755,38.6032,38.5686,38.5686,47200.0
2007-10-02 13:05:00,55.75,55.8,55.74,55.76,58500.0,38.5686,38.6032,38.5617,38.5755,58500.0
2007-10-02 13:10:00,55.76,55.78,55.74,55.78,25100.0,38.5755,38.5893,38.5617,38.5893,25100.0
2007-10-02 13:15:00,55.78,55.8,55.76,55.77,42300.0,38.5893,38.6032,38.5755,38.5824,42300.0
2007-10-02 13:20:00,55.77,55.81,55.77,55.77,19400.0,38.5824,38.6101,38.5824,38.5824,19400.0
2007-10-02 13:25:00,55.77,55.78,55.74,55.76,50100.0,38.5824,38.5893,38.5617,38.5755,50100.0
2007-10-02 13:30:00,55.76,55.93,55.76,55.89,76300.0,38.5755,38.6931,38.5755,38.6654,76300.0
2007-10-02 13:35:00,55.88,55.88,55.84,55.84,30600.0,38.6585,38.6585,38.6309,38.6309,30600.0
2007-10-02 13:40:00,55.85,55.96,55.85,55.96,50900.0,38.6378,38.7139,38.6378,38.7139,50900.0
2007-10-02 13:45:00,55.96,56.01,55.95,55.98,67200.0,38.7139,38.7485,38.707,38.7277,67200.0
2007-10-02 13:50:00,55.98,56.0,55.95,55.95,38100.0,38.7277,38.7415,38.707,38.707,38100.0
2007-10-02 13:55:00,55.96,55.96,55.82,55.82,38000.0,38.7139,38.7139,38.617,38.617,38000.0
2007-10-02 14:00:00,55.82,55.82,55.76,55.78,22200.0,38.617,38.617,38.5755,38.5893,22200.0
2007-10-02 14:05:00,55.78,55.84,55.78,55.84,17500.0,38.5893,38.6309,38.5893,38.6309,17500.0
2007-10-02 14:10:00,55.84,55.93,55.83,55.88,62500.0,38.6309,38.6931,38.6239,38.6585,62500.0
2007-10-02 14:15:00,55.9,55.92,55.86,55.9,64800.0,38.6724,38.6862,38.6447,38.6724,64800.0
2007-10-02 14:20:00,55.9,55.91,55.84,55.84,30800.0,38.6724,38.6793,38.6309,38.6309,30800.0
2007-10-02 14:25:00,55.85,55.87,55.83,55.84,25600.0,38.6378,38.6516,38.6239,38.6309,25600.0
2007-10-02 14:30:00,55.84,55.89,55.83,55.87,45800.0,38.6309,38.6654,38.6239,38.6516,45800.0
2007-10-02 14:35:00,55.87,55.89,55.82,55.86,24100.0,38.6516,38.6654,38.617,38.6447,24100.0
2007-10-02 14:40:00,55.87,55.93,55.86,55.92,85400.0,38.6516,38.6931,38.6447,38.6862,85400.0
2007-10-02 14:45:00,55.92,55.95,55.88,55.88,55600.0,38.6862,38.707,38.6585,38.6585,55600.0
2007-10-02 14:50:00,55.88,55.89,55.79,55.79,45200.0,38.6585,38.6654,38.5963,38.5963,45200.0
2007-10-02 14:55:00,55.79,55.81,55.75,55.75,36700.0,38.5963,38.6101,38.5686,38.5686,36700.0
2007-10-02 15:00:00,55.74,55.79,55.73,55.73,32500.0,38.5617,38.5963,38.5548,38.5548,32500.0
2007-10-02 15:05:00,55.74,55.79,55.71,55.75,62800.0,38.5617,38.5963,38.5409,38.5686,62800.0
2007-10-02 15:10:00,55.75,55.8,55.72,55.78,40500.0,38.5686,38.6032,38.5478,38.5893,40500.0
2007-10-02 15:15:00,55.76,55.81,55.76,55.8,29400.0,38.5755,38.6101,38.5755,38.6032,29400.0
2007-10-02 15:20:00,55.79,55.83,55.78,55.78,43700.0,38.5963,38.6239,38.5893,38.5893,43700.0
2007-10-02 15:25:00,55.78,55.85,55.78,55.85,50200.0,38.5893,38.6378,38.5893,38.6378,50200.0
2007-10-02 15:30:00,55.84,55.89,55.83,55.88,100000.0,38.6309,38.6654,38.6239,38.6585,100000.0
2007-10-02 15:35:00,55.88,55.93,55.86,55.86,152100.0,38.6585,38.6931,38.6447,38.6447,152100.0
2007-10-02 15:40:00,55.87,55.95,55.87,55.93,81700.0,38.6516,38.707,38.6516,38.6931,81700.0
2007-10-02 15:45:00,55.94,55.97,55.93,55.97,86500.0,38.7,38.7208,38.6931,38.7208,86500.0
2007-10-02 15:50:00,55.97,56.03,55.96,56.02,172900.0,38.7208,38.7623,38.7139,38.7554,172900.0
2007-10-02 15:55:00,56.02,56.06,55.99,56.05,197600.0,38.7554,38.7831,38.7346,38.7761,197600.0
2007-10-03 09:30:00,55.75,55.95,55.61,55.88,129100.0,38.5686,38.707,38.4717,38.6585,129100.0
2007-10-03 09:35:00,55.88,56.18,55.87,56.13,75200.0,38.6585,38.8661,38.6516,38.8315,75200.0
2007-10-03 09:40:00,56.12,56.3,56.12,56.2,93100.0,38.8246,38.9491,38.8246,38.8799,93100.0
2007-10-03 09:45:00,56.2,56.29,56.16,56.24,88000.0,38.8799,38.9422,38.8522,38.9076,88000.0
2007-10-03 09:50:00,56.24,56.27,56.16,56.21,84000.0,38.9076,38.9283,38.8522,38.8868,84000.0
2007-10-03 09:55:00,56.21,56.23,56.13,56.18,37200.0,38.8868,38.9007,38.8315,38.8661,37200.0
2007-10-03 10:00:00,56.18,56.3,56.15,56.27,111400.0,38.8661,38.9491,38.8453,38.9283,111400.0
2007-10-03 10:05:00,56.27,56.38,56.22,56.22,134500.0,38.9283,39.0044,38.8937,38.8937,134500.0
2007-10-03 10:10:00,56.21,56.26,56.18,56.22,109900.0,38.8868,38.9214,38.8661,38.8937,109900.0
2007-10-03 10:15:00,56.22,56.26,56.2,56.21,112100.0,38.8937,38.9214,38.8799,38.8868,112100.0
2007-10-03 10:20:00,56.22,56.24,56.08,56.17,95100.0,38.8937,38.9076,38.7969,38.8592,95100.0
2007-10-03 10:25:00,56.17,56.18,56.12,56.13,53400.0,38.8592,38.8661,38.8246,38.8315,53400.0
2007-10-03 10:30:00,56.14,56.19,56.04,56.05,87200.0,38.8384,38.873,38.7692,38.7761,87200.0
2007-10-03 10:35:00,56.05,56.11,55.95,56.01,112400.0,38.7761,38.8176,38.707,38.7485,112400.0
2007-10-03 10:40:00,56.01,56.04,56.0,56.02,51500.0,38.7485,38.7692,38.7415,38.7554,51500.0
2007-10-03 10:45:00,56.02,56.04,56.01,56.04,35600.0,38.7554,38.7692,38.7485,38.7692,35600.0
2007-10-03 10:50:00,56.03,56.08,56.03,56.08,51900.0,38.7623,38.7969,38.7623,38.7969,51900.0
2007-10-03 10:55:00,56.08,56.1,56.08,56.09,42400.0,38.7969,38.8107,38.7969,38.8038,42400.0
2007-10-03 11:00:00,56.09,56.1,56.09,56.09,97100.0,38.8038,38.8107,38.8038,38.8038,97100.0
2007-10-03 11:05:00,56.09,56.1,56.03,56.05,165900.0,38.8038,38.8107,38.7623,38.7761,165900.0
2007-10-03 11:10:00,56.04,56.1,56.02,56.08,39200.0,38.7692,38.8107,38.7554,38.7969,39200.0
2007-10-03 11:15:00,56.07,56.1,56.01,56.04,111900.0,38.79,38.8107,38.7485,38.7692,111900.0
2007-10-03 11:20:00,56.03,56.04,56.02,56.03,64800.0,38.7623,38.7692,38.7554,38.7623,64800.0
2007-10-03 11:25:00,56.04,56.04,56.01,56.02,50700.0,38.7692,38.7692,38.7485,38.7554,50700.0
2007-10-03 11:30:00,56.02,56.03,56.01,56.01,32200.0,38.7554,38.7623,38.7485,38.7485,32200.0
2007-10-03 11:35:00,56.02,56.02,55.95,55.97,56100.0,38.7554,38.7554,38.707,38.7208,56100.0
2007-10-03 11:40:00,55.97,56.0,55.97,56.0,67300.0,38.7208,38.7415,38.7208,38.7415,67300.0
2007-10-03 11:45:00,56.0,56.01,55.99,56.01,60600.0,38.7415,38.7485,38.7346,38.7485,60600.0
2007-10-03 11:50:00,56.01,56.02,55.98,56.0,132800.0,38.7485,38.7554,38.7277,38.7415,132800.0
2007-10-03 11:55:00,55.99,56.0,55.96,55.96,39300.0,38.7346,38.7415,38.7139,38.7139,39300.0
2007-10-03 12:00:00,55.96,55.97,55.94,55.94,398100.0,38.7139,38.7208,38.7,38.7,398100.0
2007-10-03 12:05:00,55.94,55.96,55.86,55.87,132000.0,38.7,38.7139,38.6447,38.6516,132000.0
2007-10-03 12:10:00,55.87,55.91,55.86,55.9,37800.0,38.6516,38.6793,38.6447,38.6724,37800.0
2007-10-03 12:15:00,55.91,55.91,55.81,55.81,122400.0,38.6793,38.6793,38.6101,38.6101,122400.0
2007-10-03 12:20:00,55.81,55.83,55.72,55.77,108500.0,38.6101,38.6239,38.5478,38.5824,108500.0
2007-10-03 12:25:00,55.79,55.81,55.73,55.75,100100.0,38.5963,38.6101,38.5548,38.5686,100100.0
2007-10-03 12:30:00,55.75,55.82,55.71,55.81,67200.0,38.5686,38.617,38.5409,38.6101,67200.0
2007-10-03 12:35:00,55.81,55.83,55.79,55.8,75600.0,38.6101,38.6239,38.5963,38.6032,75600.0
2007-10-03 12:40:00,55.79,55.8,55.72,55.73,78700.0,38.5963,38.6032,38.5478,38.5548,78700.0
2007-10-03 12:45:00,55.72,55.72,55.69,55.69,102000.0,38.5478,38.5478,38.5271,38.5271,102000.0
2007-10-03 12:50:00,55.7,55.71,55.69,55.71,64300.0,38.534,38.5409,38.5271,38.5409,64300.0
2007-10-03 12:55:00,55.71,55.75,55.7,55.72,57300.0,38.5409,38.5686,38.534,38.5478,57300.0
2007-10-03 13:00:00,55.72,55.73,55.65,55.65,69000.0,38.5478,38.5548,38.4994,38.4994,69000.0
2007-10-03 13:05:00,55.65,55.7,55.63,55.63,82200.0,38.4994,38.534,38.4856,38.4856,82200.0
2007-10-03 13:10:00,55.63,55.75,55.63,55.71,164600.0,38.4856,38.5686,38.4856,38.5409,164600.0
2007-10-03 13:15:00,55.71,55.72,55.66,55.68,36300.0,38.5409,38.5478,38.5063,38.5202,36300.0
2007-10-03 13:20:00,55.67,55.71,55.67,55.7,99800.0,38.5132,38.5409,38.5132,38.534,99800.0
2007-10-03 13:25:00,55.7,55.78,55.7,55.78,75900.0,38.534,38.5893,38.534,38.5893,75900.0
2007-10-03 13:30:00,55.78,55.89,55.77,55.85,216000.0,38.5893,38.6654,38.5824,38.6378,216000.0
2007-10-03 13:35:00,55.85,55.86,55.79,55.84,97100.0,38.6378,38.6447,38.5963,38.6309,97100.0
2007-10-03 13:40:00,55.84,55.85,55.74,55.74,67400.0,38.6309,38.6378,38.5617,38.5617,67400.0
2007-10-03 13:45:00,55.74,55.74,55.67,55.67,88100.0,38.5617,38.5617,38.5132,38.5132,88100.0
2007-10-03 13:50:00,55.68,55.71,55.6,55.62,125600.0,38.5202,38.5409,38.4648,38.4787,125600.0
2007-10-03 13:55:00,55.62,55.62,55.44,55.51,181900.0,38.4787,38.4787,38.3541,38.4026,181900.0
2007-10-03 14:00:00,55.51,55.51,55.47,55.5,130500.0,38.4026,38.4026,38.3749,38.3956,130500.0
2007-10-03 14:05:00,55.5,55.5,55.44,55.47,64000.0,38.3956,38.3956,38.3541,38.3749,64000.0
2007-10-03 14:10:00,55.47,55.55,55.44,55.55,86300.0,38.3749,38.4302,38.3541,38.4302,86300.0
2007-10-03 14:15:00,55.55,55.6,55.53,55.58,48100.0,38.4302,38.4648,38.4164,38.451,48100.0
2007-10-03 14:20:00,55.58,55.59,55.49,55.5,84200.0,38.451,38.4579,38.3887,38.3956,84200.0
2007-10-03 14:25:00,55.5,55.53,55.0,55.52,120100.0,38.3956,38.4164,38.0497,38.4095,120100.0
2007-10-03 14:30:00,55.53,55.54,55.49,55.52,86200.0,38.4164,38.4233,38.3887,38.4095,86200.0
2007-10-03 14:35:00,55.52,55.54,55.5,55.54,81200.0,38.4095,38.4233,38.3956,38.4233,81200.0
2007-10-03 14:40:00,55.53,55.54,55.49,55.51,49600.0,38.4164,38.4233,38.3887,38.4026,49600.0
2007-10-03 14:45:00,55.5,55.51,55.4,55.44,85300.0,38.3956,38.4026,38.3265,38.3541,85300.0
2007-10-03 14:50:00,55.44,55.44,55.34,55.35,82600.0,38.3541,38.3541,38.2849,38.2919,82600.0
2007-10-03 14:55:00,55.34,55.41,55.34,55.39,99800.0,38.2849,38.3334,38.2849,38.3195,99800.0
2007-10-03 15:00:00,55.4,55.4,55.31,55.34,169800.0,38.3265,38.3265,38.2642,38.2849,169800.0
2007-10-03 15:05:00,55.33,55.37,55.32,55.33,95800.0,38.278,38.3057,38.2711,38.278,95800.0
2007-10-03 15:10:00,55.33,55.34,55.32,55.33,62800.0,38.278,38.2849,38.2711,38.278,62800.0
2007-10-03 15:15:00,55.33,55.37,55.32,55.35,105200.0,38.278,38.3057,38.2711,38.2919,105200.0
2007-10-03 15:20:00,55.35,55.36,55.3,55.35,52800.0,38.2919,38.2988,38.2573,38.2919,52800.0
2007-10-03 15:25:00,55.35,55.35,55.26,55.3,96500.0,38.2919,38.2919,38.2296,38.2573,96500.0
2007-10-03 15:30:00,55.3,55.35,55.3,55.35,66200.0,38.2573,38.2919,38.2573,38.2919,66200.0
2007-10-03 15:35:00,55.35,55.47,55.35,55.44,116600.0,38.2919,38.3749,38.2919,38.3541,116600.0
2007-10-03 15:40:00,55.44,55.49,55.43,55.48,79300.0,38.3541,38.3887,38.3472,38.3818,79300.0
2007-10-03 15:45:00,55.49,55.63,55.49,55.56,199700.0,38.3887,38.4856,38.3887,38.4371,199700.0
2007-10-03 15:50:00,55.57,55.59,55.52,55.52,319200.0,38.4441,38.4579,38.4095,38.4095,319200.0
2007-10-03 15:55:00,55.51,55.55,55.49,55.49,277800.0,38.4026,38.4302,38.3887,38.3887,277800.0
2007-10-04 09:30:00,55.46,55.69,55.37,55.45,177300.0,38.368,38.5271,38.3057,38.361,177300.0
2007-10-04 09:35:00,55.47,55.47,55.37,55.42,154400.0,38.3749,38.3749,38.3057,38.3403,154400.0
2007-10-04 09:40:00,55.42,55.45,55.33,55.36,96100.0,38.3403,38.361,38.278,38.2988,96100.0
2007-10-04 09:45:00,55.37,55.42,55.23,55.3,128500.0,38.3057,38.3403,38.2088,38.2573,128500.0
2007-10-04 09:50:00,55.3,55.3,55.18,55.24,108700.0,38.2573,38.2573,38.1743,38.2158,108700.0
2007-10-04 09:55:00,55.23,55.23,55.14,55.14,54700.0,38.2088,38.2088,38.1466,38.1466,54700.0
2007-10-04 10:00:00,55.16,55.16,55.12,55.14,71400.0,38.1604,38.1604,38.1327,38.1466,71400.0
2007-10-04 10:05:00,55.15,55.15,55.09,55.1,57600.0,38.1535,38.1535,38.112,38.1189,57600.0
2007-10-04 10:10:00,55.1,55.21,55.07,55.15,85600.0,38.1189,38.195,38.0982,38.1535,85600.0
2007-10-04 10:15:00,55.15,55.18,55.12,55.13,63800.0,38.1535,38.1743,38.1327,38.1397,63800.0
2007-10-04 10:20:00,55.13,55.36,55.06,55.35,266700.0,38.1397,38.2988,38.0912,38.2919,266700.0
2007-10-04 10:25:00,55.35,55.35,55.24,55.27,93900.0,38.2919,38.2919,38.2158,38.2365,93900.0
2007-10-04 10:30:00,55.28,55.29,55.24,55.27,41400.0,38.2434,38.2504,38.2158,38.2365,41400.0
2007-10-04 10:35:00,55.28,55.28,55.25,55.28,103600.0,38.2434,38.2434,38.2227,38.2434,103600.0
2007-10-04 10:40:00,55.28,55.29,55.21,55.28,84500.0,38.2434,38.2504,38.195,38.2434,84500.0
2007-10-04 10:45:00,55.27,55.3,55.25,55.29,66100.0,38.2365,38.2573,38.2227,38.2504,66100.0
2007-10-04 10:50:00,55.3,55.37,55.29,55.36,109000.0,38.2573,38.3057,38.2504,38.2988,109000.0
2007-10-04 10:55:00,55.37,55.5,55.37,55.49,74500.0,38.3057,38.3956,38.3057,38.3887,74500.0
2007-10-04 11:00:00,55.49,55.55,55.42,55.52,71000.0,38.3887,38.4302,38.3403,38.4095,71000.0
2007-10-04 11:05:00,55.52,55.55,55.48,55.49,71900.0,38.4095,38.4302,38.3818,38.3887,71900.0
2007-10-04 11:10:00,55.5,55.52,55.47,55.5,80900.0,38.3956,38.4095,38.3749,38.3956,80900.0
2007-10-04 11:15:00,55.5,55.7,55.49,55.59,106200.0,38.3956,38.534,38.3887,38.4579,106200.0
2007-10-04 11:20:00,55.59,55.59,55.54,55.57,49500.0,38.4579,38.4579,38.4233,38.4441,49500.0
2007-10-04 11:25:00,55.57,55.61,55.55,55.6,86200.0,38.4441,38.4717,38.4302,38.4648,86200.0
2007-10-04 11:30:00,55.6,55.6,55.55,55.57,71600.0,38.4648,38.4648,38.4302,38.4441,71600.0
2007-10-04 11:35:00,55.57,55.62,55.47,55.54,168600.0,38.4441,38.4787,38.3749,38.4233,168600.0
2007-10-04 11:40:00,55.54,55.57,55.42,55.57,159200.0,38.4233,38.4441,38.3403,38.4441,159200.0
2007-10-04 11:45:00,55.58,55.62,55.51,55.53,129100.0,38.451,38.4787,38.4026,38.4164,129100.0
2007-10-04 11:50:00,55.53,55.62,55.5,55.61,81000.0,38.4164,38.4787,38.3956,38.4717,81000.0
2007-10-04 11:55:00,55.61,55.62,55.57,55.58,57300.0,38.4717,38.4787,38.4441,38.451,57300.0
2007-10-04 12:00:00,55.59,55.59,55.54,55.56,24100.0,38.4579,38.4579,38.4233,38.4371,24100.0
2007-10-04 12:05:00,55.57,55.57,55.53,55.56,60900.0,38.4441,38.4441,38.4164,38.4371,60900.0
2007-10-04 12:10:00,55.57,55.57,55.49,55.49,100600.0,38.4441,38.4441,38.3887,38.3887,100600.0
2007-10-04 12:15:00,55.49,55.49,55.44,55.45,37700.0,38.3887,38.3887,38.3541,38.361,37700.0
2007-10-04 12:20:00,55.45,55.45,55.41,55.43,22600.0,38.361,38.361,38.3334,38.3472,22600.0
2007-10-04 12:25:00,55.44,55.44,55.34,55.35,61700.0,38.3541,38.3541,38.2849,38.2919,61700.0
2007-10-04 12:30:00,55.35,55.4,55.34,55.39,34400.0,38.2919,38.3265,38.2849,38.3195,34400.0
2007-10-04 12:35:00,55.4,55.4,55.34,55.37,22500.0,38.3265,38.3265,38.2849,38.3057,22500.0
2007-10-04 12:40:00,55.38,55.39,55.36,55.39,16700.0,38.3126,38.3195,38.2988,38.3195,16700.0
2007-10-04 12:45:00,55.4,55.41,55.28,55.28,59400.0,38.3265,38.3334,38.2434,38.2434,59400.0
2007-10-04 12:50:00,55.28,55.3,55.2,55.22,64000.0,38.2434,38.2573,38.1881,38.2019,64000.0
2007-10-04 12:55:00,55.23,55.24,55.21,55.23,33500.0,38.2088,38.2158,38.195,38.2088,33500.0
2007-10-04 13:00:00,55.24,55.25,55.2,55.21,151900.0,38.2158,38.2227,38.1881,38.195,151900.0
2007-10-04 13:05:00,55.21,55.28,55.17,55.26,70800.0,38.195,38.2434,38.1673,38.2296,70800.0
2007-10-04 13:10:00,55.27,55.28,55.19,55.19,35900.0,38.2365,38.2434,38.1812,38.1812,35900.0
2007-10-04 13:15:00,55.2,55.21,55.11,55.2,84400.0,38.1881,38.195,38.1258,38.1881,84400.0
2007-10-04 13:20:00,55.19,55.21,55.15,55.18,67700.0,38.1812,38.195,38.1535,38.1743,67700.0
2007-10-04 13:25:00,55.18,55.19,55.09,55.12,142500.0,38.1743,38.1812,38.112,38.1327,142500.0
2007-10-04 13:30:00,55.13,55.25,55.12,55.22,361300.0,38.1397,38.2227,38.1327,38.2019,361300.0
2007-10-04 13:35:00,55.23,55.32,55.17,55.32,54100.0,38.2088,38.2711,38.1673,38.2711,54100.0
2007-10-04 13:40:00,55.33,55.35,55.16,55.22,55200.0,38.278,38.2919,38.1604,38.2019,55200.0
2007-10-04 13:45:00,55.22,55.23,55.18,55.19,11400.0,38.2019,38.2088,38.1743,38.1812,11400.0
2007-10-04 13:50:00,55.2,55.22,55.16,55.19,24300.0,38.1881,38.2019,38.1604,38.1812,24300.0
2007-10-04 13:55:00,55.19,55.22,55.14,55.19,40100.0,38.1812,38.2019,38.1466,38.1812,40100.0
2007-10-04 14:00:00,55.2,55.26,55.19,55.25,69800.0,38.1881,38.2296,38.1812,38.2227,69800.0
2007-10-04 14:05:00,55.25,55.26,55.24,55.24,36900.0,38.2227,38.2296,38.2158,38.2158,36900.0
2007-10-04 14:10:00,55.24,55.27,55.24,55.26,62100.0,38.2158,38.2365,38.2158,38.2296,62100.0
2007-10-04 14:15:00,55.25,55.37,55.24,55.37,95800.0,38.2227,38.3057,38.2158,38.3057,95800.0
2007-10-04 14:20:00,55.36,55.39,55.34,55.36,108000.0,38.2988,38.3195,38.2849,38.2988,108000.0
2007-10-04 14:25:00,55.36,55.36,55.3,55.31,48000.0,38.2988,38.2988,38.2573,38.2642,48000.0
2007-10-04 14:30:00,55.32,55.35,55.31,55.34,41600.0,38.2711,38.2919,38.2642,38.2849,41600.0
2007-10-04 14:35:00,55.35,55.45,55.34,55.41,98000.0,38.2919,38.361,38.2849,38.3334,98000.0
2007-10-04 14:40:00,55.41,55.45,55.33,55.34,130600.0,38.3334,38.361,38.278,38.2849,130600.0
2007-10-04 14:45:00,55.34,55.36,55.33,55.36,47300.0,38.2849,38.2988,38.278,38.2988,47300.0
2007-10-04 14:50:00,55.36,55.36,55.33,55.33,44800.0,38.2988,38.2988,38.278,38.278,44800.0
2007-10-04 14:55:00,55.34,55.36,55.33,55.33,100700.0,38.2849,38.2988,38.278,38.278,100700.0
2007-10-04 15:00:00,55.34,55.37,55.33,55.37,66500.0,38.2849,38.3057,38.278,38.3057,66500.0
2007-10-04 15:05:00,55.37,55.39,55.31,55.36,154800.0,38.3057,38.3195,38.2642,38.2988,154800.0
2007-10-04 15:10:00,55.36,55.4,55.35,55.39,52900.0,38.2988,38.3265,38.2919,38.3195,52900.0
2007-10-04 15:15:00,55.4,55.41,55.33,55.37,54400.0,38.3265,38.3334,38.278,38.3057,54400.0
2007-10-04 15:20:00,55.38,55.38,55.34,55.37,51000.0,38.3126,38.3126,38.2849,38.3057,51000.0
2007-10-04 15:25:00,55.38,55.38,55.32,55.32,139500.0,38.3126,38.3126,38.2711,38.2711,139500.0
2007-10-04 15:30:00,55.33,55.39,55.31,55.36,108400.0,38.278,38.3195,38.2642,38.2988,108400.0
2007-10-04 15:35:00,55.36,55.38,55.34,55.35,145600.0,38.2988,38.3126,38.2849,38.2919,145600.0
2007-10-04 15:40:00,55.34,55.35,55.26,55.29,132400.0,38.2849,38.2919,38.2296,38.2504,132400.0
2007-10-04 15:45:00,55.29,55.31,55.25,55.31,166300.0,38.2504,38.2642,38.2227,38.2642,166300.0
2007-10-04 15:50:00,55.3,55.33,55.27,55.33,163800.0,38.2573,38.278,38.2365,38.278,163800.0
2007-10-04 15:55:00,55.33,55.41,55.31,55.33,312700.0,38.278,38.3334,38.2642,38.278,312700.0
2007-10-05 09:30:00,56.04,56.13,55.8,56.0,308500.0,38.7692,38.8315,38.6032,38.7415,308500.0
2007-10-05 09:35:00,55.98,56.13,55.88,56.11,182500.0,38.7277,38.8315,38.6585,38.8176,182500.0
2007-10-05 09:40:00,56.11,56.24,56.0,56.0,161800.0,38.8176,38.9076,38.7415,38.7415,161800.0
2007-10-05 09:45:00,56.0,56.04,55.97,56.02,227500.0,38.7415,38.7692,38.7208,38.7554,227500.0
2007-10-05 09:50:00,56.01,56.14,56.0,56.14,88100.0,38.7485,38.8384,38.7415,38.8384,88100.0
2007-10-05 09:55:00,56.15,56.16,55.96,56.02,104100.0,38.8453,38.8522,38.7139,38.7554,104100.0
2007-10-05 10:00:00,56.01,56.15,56.0,56.12,70700.0,38.7485,38.8453,38.7415,38.8246,70700.0
2007-10-05 10:05:00,56.12,56.18,56.06,56.17,72200.0,38.8246,38.8661,38.7831,38.8592,72200.0
2007-10-05 10:10:00,56.18,56.2,56.05,56.06,182100.0,38.8661,38.8799,38.7761,38.7831,182100.0
2007-10-05 10:15:00,56.06,56.14,56.05,56.13,49000.0,38.7831,38.8384,38.7761,38.8315,49000.0
2007-10-05 10:20:00,56.12,56.19,56.12,56.18,52000.0,38.8246,38.873,38.8246,38.8661,52000.0
2007-10-05 10:25:00,56.19,56.26,56.18,56.2,94100.0,38.873,38.9214,38.8661,38.8799,94100.0
2007-10-05 10:30:00,56.19,56.36,56.18,56.36,110800.0,38.873,38.9906,38.8661,38.9906,110800.0
2007-10-05 10:35:00,56.35,56.36,56.31,56.33,155700.0,38.9837,38.9906,38.956,38.9698,155700.0
2007-10-05 10:40:00,56.34,56.35,56.26,56.27,181500.0,38.9768,38.9837,38.9214,38.9283,181500.0
2007-10-05 10:45:00,56.27,56.29,56.24,56.26,81400.0,38.9283,38.9422,38.9076,38.9214,81400.0
2007-10-05 10:50:00,56.27,56.35,56.27,56.32,65000.0,38.9283,38.9837,38.9283,38.9629,65000.0
2007-10-05 10:55:00,56.32,56.34,56.26,56.28,64200.0,38.9629,38.9768,38.9214,38.9353,64200.0
2007-10-05 11:00:00,56.29,56.35,56.26,56.33,241400.0,38.9422,38.9837,38.9214,38.9698,241400.0
2007-10-05 11:05:00,56.33,56.45,56.33,56.39,162200.0,38.9698,39.0529,38.9698,39.0114,162200.0
2007-10-05 11:10:00,56.39,56.44,56.37,56.44,67500.0,39.0114,39.0459,38.9975,39.0459,67500.0
2007-10-05 11:15:00,56.43,56.45,56.42,56.44,146300.0,39.039,39.0529,39.0321,39.0459,146300.0
2007-10-05 11:20:00,56.45,56.61,56.45,56.52,251300.0,39.0529,39.1636,39.0529,39.1013,251300.0
2007-10-05 11:25:00,56.52,56.6,56.5,56.58,52500.0,39.1013,39.1566,39.0875,39.1428,52500.0
2007-10-05 11:30:00,56.59,56.69,56.56,56.68,81000.0,39.1497,39.2189,39.129,39.212,81000.0
2007-10-05 11:35:00,56.67,56.87,56.67,56.78,189600.0,39.2051,39.3434,39.2051,39.2812,189600.0
2007-10-05 11:40:00,56.78,56.8,56.73,56.8,107300.0,39.2812,39.295,39.2466,39.295,107300.0
2007-10-05 11:45:00,56.8,57.0,56.79,56.82,166100.0,39.295,39.4334,39.2881,39.3088,166100.0
2007-10-05 11:50:00,56.81,56.97,56.81,56.95,81300.0,39.3019,39.4126,39.3019,39.3988,81300.0
2007-10-05 11:55:00,56.95,57.01,56.95,56.99,136900.0,39.3988,39.4403,39.3988,39.4264,136900.0
2007-10-05 12:00:00,56.99,57.02,56.94,56.94,176600.0,39.4264,39.4472,39.3918,39.3918,176600.0
2007-10-05 12:05:00,56.95,56.95,56.88,56.92,122900.0,39.3988,39.3988,39.3503,39.378,122900.0
2007-10-05 12:10:00,56.92,56.92,56.81,56.81,98200.0,39.378,39.378,39.3019,39.3019,98200.0
2007-10-05 12:15:00,56.81,56.82,56.75,56.75,52600.0,39.3019,39.3088,39.2604,39.2604,52600.0
2007-10-05 12:20:00,56.74,56.75,56.58,56.59,99600.0,39.2535,39.2604,39.1428,39.1497,99600.0
2007-10-05 12:25:00,56.59,56.59,56.41,56.48,127000.0,39.1497,39.1497,39.0252,39.0736,127000.0
2007-10-05 12:30:00,56.48,56.64,56.42,56.64,103800.0,39.0736,39.1843,39.0321,39.1843,103800.0
2007-10-05 12:35:00,56.64,56.65,56.54,56.64,70000.0,39.1843,39.1912,39.1151,39.1843,70000.0
2007-10-05 12:40:00,56.65,56.65,56.54,56.55,86000.0,39.1912,39.1912,39.1151,39.122,86000.0
2007-10-05 12:45:00,56.54,56.65,56.54,56.65,56400.0,39.1151,39.1912,39.1151,39.1912,56400.0
2007-10-05 12:50:00,56.65,56.65,56.62,56.65,46900.0,39.1912,39.1912,39.1705,39.1912,46900.0
2007-10-05 12:55:00,56.65,56.7,56.6,56.69,98700.0,39.1912,39.2258,39.1566,39.2189,98700.0
2007-10-05 13:00:00,56.7,56.83,56.67,56.83,105200.0,39.2258,39.3157,39.2051,39.3157,105200.0
2007-10-05 13:05:00,56.82,56.83,56.73,56.8,86300.0,39.3088,39.3157,39.2466,39.295,86300.0
2007-10-05 13:10:00,56.8,56.92,56.79,56.91,128400.0,39.295,39.378,39.2881,39.3711,128400.0
2007-10-05 13:15:00,56.91,56.94,56.86,56.87,61600.0,39.3711,39.3918,39.3365,39.3434,61600.0
2007-10-05 13:20:00,56.87,56.88,56.83,56.87,60200.0,39.3434,39.3503,39.3157,39.3434,60200.0
2007-10-05 13:25:00,56.87,56.93,56.86,56.92,70400.0,39.3434,39.3849,39.3365,39.378,70400.0
2007-10-05 13:30:00,56.92,56.99,56.9,56.93,118900.0,39.378,39.4264,39.3642,39.3849,118900.0
2007-10-05 13:35:00,56.93,56.94,56.87,56.87,75700.0,39.3849,39.3918,39.3434,39.3434,75700.0
2007-10-05 13:40:00,56.87,56.91,56.81,56.9,107800.0,39.3434,39.3711,39.3019,39.3642,107800.0
2007-10-05 13:45:00,56.9,56.9,56.79,56.8,75200.0,39.3642,39.3642,39.2881,39.295,75200.0
2007-10-05 13:50:00,56.8,56.98,56.79,56.98,93100.0,39.295,39.4195,39.2881,39.4195,93100.0
2007-10-05 13:55:00,56.99,56.99,56.91,56.93,31400.0,39.4264,39.4264,39.3711,39.3849,31400.0
2007-10-05 14:00:00,56.93,56.99,56.93,56.98,62500.0,39.3849,39.4264,39.3849,39.4195,62500.0
2007-10-05 14:05:00,56.97,56.98,56.88,56.88,65200.0,39.4126,39.4195,39.3503,39.3503,65200.0
2007-10-05 14:10:00,56.88,56.9,56.86,56.88,25400.0,39.3503,39.3642,39.3365,39.3503,25400.0
2007-10-05 14:15:00,56.89,56.95,56.89,56.95,52800.0,39.3573,39.3988,39.3573,39.3988,52800.0
2007-10-05 14:20:00,56.95,57.04,56.95,57.04,91200.0,39.3988,39.461,39.3988,39.461,91200.0
2007-10-05 14:25:00,57.04,57.06,56.91,56.96,144400.0,39.461,39.4749,39.3711,39.4057,144400.0
2007-10-05 14:30:00,56.97,57.02,56.96,57.02,73600.0,39.4126,39.4472,39.4057,39.4472,73600.0
2007-10-05 14:35:00,57.02,57.15,57.02,57.14,112900.0,39.4472,39.5371,39.4472,39.5302,112900.0
2007-10-05 14:40:00,57.14,57.21,57.14,57.16,95000.0,39.5302,39.5786,39.5302,39.544,95000.0
2007-10-05 14:45:00,57.16,57.21,57.02,57.05,108100.0,39.544,39.5786,39.4472,39.4679,108100.0
2007-10-05 14:50:00,57.05,57.05,56.92,56.96,88600.0,39.4679,39.4679,39.378,39.4057,88600.0
2007-10-05 14:55:00,56.96,57.0,56.95,57.0,85900.0,39.4057,39.4334,39.3988,39.4334,85900.0
2007-10-05 15:00:00,57.0,57.08,56.98,57.08,63000.0,39.4334,39.4887,39.4195,39.4887,63000.0
2007-10-05 15:05:00,57.09,57.12,57.07,57.1,125100.0,39.4956,39.5164,39.4818,39.5025,125100.0
2007-10-05 15:10:00,57.09,57.1,57.0,57.0,76300.0,39.4956,39.5025,39.4334,39.4334,76300.0
2007-10-05 15:15:00,57.0,57.02,56.91,56.91,76600.0,39.4334,39.4472,39.3711,39.3711,76600.0
2007-10-05 15:20:00,56.91,57.04,56.91,57.04,127100.0,39.3711,39.461,39.3711,39.461,127100.0
2007-10-05 15:25:00,57.03,57.08,56.97,57.07,130900.0,39.4541,39.4887,39.4126,39.4818,130900.0
2007-10-05 15:30:00,57.07,57.1,56.96,57.06,166800.0,39.4818,39.5025,39.4057,39.4749,166800.0
2007-10-05 15:35:00,57.06,57.07,56.98,56.98,97900.0,39.4749,39.4818,39.4195,39.4195,97900.0
2007-10-05 15:40:00,56.98,56.98,56.83,56.86,164000.0,39.4195,39.4195,39.3157,39.3365,164000.0
2007-10-05 15:45:00,56.87,56.87,56.64,56.64,197100.0,39.3434,39.3434,39.1843,39.1843,197100.0
2007-10-05 15:50:00,56.64,56.73,56.64,56.71,257000.0,39.1843,39.2466,39.1843,39.2327,257000.0
2007-10-05 15:55:00,56.71,56.84,56.7,56.84,307600.0,39.2327,39.3227,39.2258,39.3227,307600.0
2007-10-08 09:30:00,56.42,56.61,56.28,56.55,164200.0,39.0321,39.1636,38.9353,39.122,164200.0
2007-10-08 09:35:00,56.52,56.55,56.45,56.5,31800.0,39.1013,39.122,39.0529,39.0875,31800.0
2007-10-08 09:40:00,56.5,56.51,56.41,56.42,40600.0,39.0875,39.0944,39.0252,39.0321,40600.0
2007-10-08 09:45:00,56.41,56.44,56.29,56.3,81700.0,39.0252,39.0459,38.9422,38.9491,81700.0
2007-10-08 09:50:00,56.31,56.38,56.25,56.26,86700.0,38.956,39.0044,38.9145,38.9214,86700.0
2007-10-08 09:55:00,56.27,56.5,56.27,56.49,59100.0,38.9283,39.0875,38.9283,39.0805,59100.0
2007-10-08 10:00:00,56.49,56.5,56.36,56.39,61600.0,39.0805,39.0875,38.9906,39.0114,61600.0
2007-10-08 10:05:00,56.39,56.5,56.39,56.42,64400.0,39.0114,39.0875,39.0114,39.0321,64400.0
2007-10-08 10:10:00,56.41,56.43,56.3,56.43,52300.0,39.0252,39.039,38.9491,39.039,52300.0
2007-10-08 10:15:00,56.44,56.45,56.33,56.33,36200.0,39.0459,39.0529,38.9698,38.9698,36200.0
2007-10-08 10:20:00,56.33,56.44,56.3,56.42,113000.0,38.9698,39.0459,38.9491,39.0321,113000.0
2007-10-08 10:25:00,56.43,56.49,56.41,56.49,34700.0,39.039,39.0805,39.0252,39.0805,34700.0
2007-10-08 10:30:00,56.48,56.6,56.48,56.57,99200.0,39.0736,39.1566,39.0736,39.1359,99200.0
2007-10-08 10:35:00,56.58,56.58,56.5,56.5,79000.0,39.1428,39.1428,39.0875,39.0875,79000.0
2007-10-08 10:40:00,56.5,56.53,56.5,56.5,23900.0,39.0875,39.1082,39.0875,39.0875,23900.0
2007-10-08 10:45:00,56.51,56.66,56.5,56.64,57600.0,39.0944,39.1981,39.0875,39.1843,57600.0
2007-10-08 10:50:00,56.64,56.74,56.63,56.72,27100.0,39.1843,39.2535,39.1774,39.2396,27100.0
2007-10-08 10:55:00,56.71,56.72,56.66,56.69,35500.0,39.2327,39.2396,39.1981,39.2189,35500.0
2007-10-08 11:00:00,56.68,56.77,56.66,56.77,48100.0,39.212,39.2742,39.1981,39.2742,48100.0
2007-10-08 11:05:00,56.76,56.83,56.71,56.81,76700.0,39.2673,39.3157,39.2327,39.3019,76700.0
2007-10-08 11:10:00,56.81,56.83,56.78,56.78,48500.0,39.3019,39.3157,39.2812,39.2812,48500.0
2007-10-08 11:15:00,56.78,56.79,56.7,56.7,47900.0,39.2812,39.2881,39.2258,39.2258,47900.0
2007-10-08 11:20:00,56.7,56.78,56.7,56.75,20200.0,39.2258,39.2812,39.2258,39.2604,20200.0
2007-10-08 11:25:00,56.75,56.76,56.71,56.72,43500.0,39.2604,39.2673,39.2327,39.2396,43500.0
2007-10-08 11:30:00,56.72,56.76,56.71,56.71,52700.0,39.2396,39.2673,39.2327,39.2327,52700.0
2007-10-08 11:35:00,56.7,56.77,56.66,56.77,35900.0,39.2258,39.2742,39.1981,39.2742,35900.0
2007-10-08 11:40:00,56.77,56.79,56.64,56.64,32600.0,39.2742,39.2881,39.1843,39.1843,32600.0
2007-10-08 11:45:00,56.65,56.65,56.57,56.6,30700.0,39.1912,39.1912,39.1359,39.1566,30700.0
2007-10-08 11:50:00,56.59,56.62,56.57,56.62,35200.0,39.1497,39.1705,39.1359,39.1705,35200.0
2007-10-08 11:55:00,56.61,56.67,56.61,56.61,24700.0,39.1636,39.2051,39.1636,39.1636,24700.0
2007-10-08 12:00:00,56.61,56.66,56.61,56.66,18100.0,39.1636,39.1981,39.1636,39.1981,18100.0
2007-10-08 12:05:00,56.65,56.72,56.65,56.67,36700.0,39.1912,39.2396,39.1912,39.2051,36700.0
2007-10-08 12:10:00,56.68,56.7,56.61,56.62,42100.0,39.212,39.2258,39.1636,39.1705,42100.0
2007-10-08 12:15:00,56.63,56.73,56.6,56.72,34200.0,39.1774,39.2466,39.1566,39.2396,34200.0
2007-10-08 12:20:00,56.72,56.74,56.68,56.69,28500.0,39.2396,39.2535,39.212,39.2189,28500.0
2007-10-08 12:25:00,56.68,56.71,56.67,56.71,29000.0,39.212,39.2327,39.2051,39.2327,29000.0
2007-10-08 12:30:00,56.7,56.71,56.68,56.68,16600.0,39.2258,39.2327,39.212,39.212,16600.0
2007-10-08 12:35:00,56.68,56.72,56.68,56.69,18900.0,39.212,39.2396,39.212,39.2189,18900.0
2007-10-08 12:40:00,56.69,56.8,56.69,56.79,25000.0,39.2189,39.295,39.2189,39.2881,25000.0
2007-10-08 12:45:00,56.8,56.84,56.77,56.84,43900.0,39.295,39.3227,39.2742,39.3227,43900.0
2007-10-08 12:50:00,56.84,56.89,56.69,56.87,61000.0,39.3227,39.3573,39.2189,39.3434,61000.0
2007-10-08 12:55:00,56.87,56.9,56.82,56.9,41600.0,39.3434,39.3642,39.3088,39.3642,41600.0
2007-10-08 13:00:00,56.9,56.91,56.88,56.88,34000.0,39.3642,39.3711,39.3503,39.3503,34000.0
2007-10-08 13:05:00,56.88,56.88,56.81,56.81,41200.0,39.3503,39.3503,39.3019,39.3019,41200.0
2007-10-08 13:10:00,56.81,56.87,56.78,56.78,24600.0,39.3019,39.3434,39.2812,39.2812,24600.0
2007-10-08 13:15:00,56.78,56.79,56.75,56.79,24000.0,39.2812,39.2881,39.2604,39.2881,24000.0
2007-10-08 13:20:00,56.79,56.84,56.78,56.8,29900.0,39.2881,39.3227,39.2812,39.295,29900.0
2007-10-08 13:25:00,56.79,56.85,56.76,56.83,16700.0,39.2881,39.3296,39.2673,39.3157,16700.0
2007-10-08 13:30:00,56.84,56.98,56.82,56.97,51600.0,39.3227,39.4195,39.3088,39.4126,51600.0
2007-10-08 13:35:00,56.96,57.0,56.89,56.9,68300.0,39.4057,39.4334,39.3573,39.3642,68300.0
2007-10-08 13:40:00,56.9,56.92,56.89,56.9,85300.0,39.3642,39.378,39.3573,39.3642,85300.0
2007-10-08 13:45:00,56.9,56.93,56.89,56.92,36000.0,39.3642,39.3849,39.3573,39.378,36000.0
2007-10-08 13:50:00,56.93,56.93,56.85,56.85,115400.0,39.3849,39.3849,39.3296,39.3296,115400.0
2007-10-08 13:55:00,56.85,56.86,56.78,56.79,53600.0,39.3296,39.3365,39.2812,39.2881,53600.0
2007-10-08 14:00:00,56.8,56.8,56.78,56.79,43000.0,39.295,39.295,39.2812,39.2881,43000.0
2007-10-08 14:05:00,56.78,56.78,56.67,56.71,24400.0,39.2812,39.2812,39.2051,39.2327,24400.0
2007-10-08 14:10:00,56.71,56.71,56.61,56.64,37400.0,39.2327,39.2327,39.1636,39.1843,37400.0
2007-10-08 14:15:00,56.65,56.71,56.62,56.7,30500.0,39.1912,39.2327,39.1705,39.2258,30500.0
2007-10-08 14:20:00,56.71,56.73,56.69,56.73,143500.0,39.2327,39.2466,39.2189,39.2466,143500.0
2007-10-08 14:25:00,56.72,56.73,56.72,56.73,17200.0,39.2396,39.2466,39.2396,39.2466,17200.0
2007-10-08 14:30:00,56.73,56.73,56.72,56.73,21400.0,39.2466,39.2466,39.2396,39.2466,21400.0
2007-10-08 14:35:00,56.72,56.79,56.72,56.78,39000.0,39.2396,39.2881,39.2396,39.2812,39000.0
2007-10-08 14:40:00,56.78,56.81,56.74,56.74,60600.0,39.2812,39.3019,39.2535,39.2535,60600.0
2007-10-08 14:45:00,56.74,56.76,56.73,56.74,131200.0,39.2535,39.2673,39.2466,39.2535,131200.0
2007-10-08 14:50:00,56.74,56.78,56.74,56.74,141000.0,39.2535,39.2812,39.2535,39.2535,141000.0
2007-10-08 14:55:00,56.74,56.75,56.59,56.6,68000.0,39.2535,39.2604,39.1497,39.1566,68000.0
2007-10-08 15:00:00,56.6,56.62,56.52,56.52,31600.0,39.1566,39.1705,39.1013,39.1013,31600.0
2007-10-08 15:05:00,56.52,56.53,56.47,56.49,54800.0,39.1013,39.1082,39.0667,39.0805,54800.0
2007-10-08 15:10:00,56.49,56.54,56.48,56.51,91100.0,39.0805,39.1151,39.0736,39.0944,91100.0
2007-10-08 15:15:00,56.51,56.56,56.44,56.51,119400.0,39.0944,39.129,39.0459,39.0944,119400.0
2007-10-08 15:20:00,56.51,56.61,56.5,56.57,62700.0,39.0944,39.1636,39.0875,39.1359,62700.0
2007-10-08 15:25:00,56.57,56.58,56.5,56.51,54200.0,39.1359,39.1428,39.0875,39.0944,54200.0
2007-10-08 15:30:00,56.51,56.6,56.46,56.47,189000.0,39.0944,39.1566,39.0598,39.0667,189000.0
2007-10-08 15:35:00,56.46,56.55,56.46,56.55,64300.0,39.0598,39.122,39.0598,39.122,64300.0
2007-10-08 15:40:00,56.56,56.6,56.56,56.59,123600.0,39.129,39.1566,39.129,39.1497,123600.0
2007-10-08 15:45:00,56.59,56.61,56.56,56.59,117100.0,39.1497,39.1636,39.129,39.1497,117100.0
2007-10-08 15:50:00,56.59,56.59,56.49,56.55,155600.0,39.1497,39.1497,39.0805,39.122,155600.0
2007-10-08 15:55:00,56.55,56.59,56.47,56.59,178300.0,39.122,39.1497,39.0667,39.1497,178300.0
2007-10-09 09:30:00,56.53,56.76,56.5,56.61,164200.0,39.1082,39.2673,39.0875,39.1636,164200.0
2007-10-09 09:35:00,56.61,56.66,56.3,56.57,200000.0,39.1636,39.1981,38.9491,39.1359,200000.0
2007-10-09 09:40:00,56.57,56.74,56.52,56.69,83400.0,39.1359,39.2535,39.1013,39.2189,83400.0
2007-10-09 09:45:00,56.7,56.73,56.57,56.64,155700.0,39.2258,39.2466,39.1359,39.1843,155700.0
2007-10-09 09:50:00,56.62,56.7,56.53,56.56,74700.0,39.1705,39.2258,39.1082,39.129,74700.0
2007-10-09 09:55:00,56.56,56.65,56.56,56.57,67000.0,39.129,39.1912,39.129,39.1359,67000.0
2007-10-09 10:00:00,56.58,56.67,56.57,56.63,365200.0,39.1428,39.2051,39.1359,39.1774,365200.0
2007-10-09 10:05:00,56.61,56.78,56.6,56.78,162100.0,39.1636,39.2812,39.1566,39.2812,162100.0
2007-10-09 10:10:00,56.78,56.88,56.77,56.88,102100.0,39.2812,39.3503,39.2742,39.3503,102100.0
2007-10-09 10:15:00,56.87,56.93,56.85,56.88,179300.0,39.3434,39.3849,39.3296,39.3503,179300.0
2007-10-09 10:20:00,56.89,56.9,56.84,56.89,93000.0,39.3573,39.3642,39.3227,39.3573,93000.0
2007-10-09 10:25:00,56.89,56.97,56.88,56.97,255500.0,39.3573,39.4126,39.3503,39.4126,255500.0
2007-10-09 10:30:00,56.98,57.09,56.94,56.98,223100.0,39.4195,39.4956,39.3918,39.4195,223100.0
2007-10-09 10:35:00,56.99,56.99,56.87,56.96,89200.0,39.4264,39.4264,39.3434,39.4057,89200.0
2007-10-09 10:40:00,56.95,56.97,56.91,56.97,71000.0,39.3988,39.4126,39.3711,39.4126,71000.0
2007-10-09 10:45:00,56.97,56.99,56.91,56.93,124500.0,39.4126,39.4264,39.3711,39.3849,124500.0
2007-10-09 10:50:00,56.92,57.0,56.88,56.96,175100.0,39.378,39.4334,39.3503,39.4057,175100.0
2007-10-09 10:55:00,56.96,56.96,56.82,56.91,56800.0,39.4057,39.4057,39.3088,39.3711,56800.0
2007-10-09 11:00:00,56.91,57.0,56.91,56.95,85500.0,39.3711,39.4334,39.3711,39.3988,85500.0
2007-10-09 11:05:00,56.96,56.96,56.84,56.91,171000.0,39.4057,39.4057,39.3227,39.3711,171000.0
2007-10-09 11:10:00,56.92,56.99,56.85,56.89,60400.0,39.378,39.4264,39.3296,39.3573,60400.0
2007-10-09 11:15:00,56.9,57.0,56.88,56.99,43000.0,39.3642,39.4334,39.3503,39.4264,43000.0
2007-10-09 11:20:00,56.97,57.03,56.94,57.0,63100.0,39.4126,39.4541,39.3918,39.4334,63100.0
2007-10-09 11:25:00,56.99,57.12,56.92,57.08,146700.0,39.4264,39.5164,39.378,39.4887,146700.0
2007-10-09 11:30:00,57.06,57.07,56.98,56.98,78100.0,39.4749,39.4818,39.4195,39.4195,78100.0
2007-10-09 11:35:00,56.98,57.07,56.9,56.91,129400.0,39.4195,39.4818,39.3642,39.3711,129400.0
2007-10-09 11:40:00,56.91,56.98,56.91,56.92,43200.0,39.3711,39.4195,39.3711,39.378,43200.0
2007-10-09 11:45:00,56.92,56.95,56.91,56.93,29500.0,39.378,39.3988,39.3711,39.3849,29500.0
2007-10-09 11:50:00,56.93,56.96,56.9,56.9,33600.0,39.3849,39.4057,39.3642,39.3642,33600.0
2007-10-09 11:55:00,56.9,56.9,56.82,56.89,32800.0,39.3642,39.3642,39.3088,39.3573,32800.0
2007-10-09 12:00:00,56.89,56.93,56.82,56.89,40500.0,39.3573,39.3849,39.3088,39.3573,40500.0
2007-10-09 12:05:00,56.88,56.93,56.85,56.89,71000.0,39.3503,39.3849,39.3296,39.3573,71000.0
2007-10-09 12:10:00,56.88,56.93,56.88,56.89,53600.0,39.3503,39.3849,39.3503,39.3573,53600.0
2007-10-09 12:15:00,56.9,56.92,56.88,56.9,17900.0,39.3642,39.378,39.3503,39.3642,17900.0
2007-10-09 12:20:00,56.9,56.92,56.86,56.9,29500.0,39.3642,39.378,39.3365,39.3642,29500.0
2007-10-09 12:25:00,56.91,56.94,56.89,56.93,26100.0,39.3711,39.3918,39.3573,39.3849,26100.0
2007-10-09 12:30:00,56.93,56.97,56.92,56.94,22800.0,39.3849,39.4126,39.378,39.3918,22800.0
2007-10-09 12:35:00,56.94,57.01,56.94,56.99,55700.0,39.3918,39.4403,39.3918,39.4264,55700.0
2007-10-09 12:40:00,56.99,56.99,56.86,56.91,29500.0,39.4264,39.4264,39.3365,39.3711,29500.0
2007-10-09 12:45:00,56.92,56.96,56.9,56.92,27300.0,39.378,39.4057,39.3642,39.378,27300.0
2007-10-09 12:50:00,56.93,56.93,56.88,56.9,23800.0,39.3849,39.3849,39.3503,39.3642,23800.0
2007-10-09 12:55:00,56.9,56.9,56.84,56.86,31400.0,39.3642,39.3642,39.3227,39.3365,31400.0
2007-10-09 13:00:00,56.85,56.86,56.82,56.83,113400.0,39.3296,39.3365,39.3088,39.3157,113400.0
2007-10-09 13:05:00,56.83,56.83,56.78,56.78,33100.0,39.3157,39.3157,39.2812,39.2812,33100.0
2007-10-09 13:10:00,56.78,56.8,56.71,56.76,45400.0,39.2812,39.295,39.2327,39.2673,45400.0
2007-10-09 13:15:00,56.76,56.77,56.69,56.76,52100.0,39.2673,39.2742,39.2189,39.2673,52100.0
2007-10-09 13:20:00,56.76,56.78,56.71,56.75,63200.0,39.2673,39.2812,39.2327,39.2604,63200.0
2007-10-09 13:25:00,56.74,56.79,56.65,56.68,84100.0,39.2535,39.2881,39.1912,39.212,84100.0
2007-10-09 13:30:00,56.68,56.72,56.64,56.71,45700.0,39.212,39.2396,39.1843,39.2327,45700.0
2007-10-09 13:35:00,56.7,56.75,56.7,56.74,45100.0,39.2258,39.2604,39.2258,39.2535,45100.0
2007-10-09 13:40:00,56.75,56.8,56.73,56.76,27900.0,39.2604,39.295,39.2466,39.2673,27900.0
2007-10-09 13:45:00,56.77,56.94,56.77,56.88,63800.0,39.2742,39.3918,39.2742,39.3503,63800.0
2007-10-09 13:50:00,56.88,56.9,56.81,56.87,73900.0,39.3503,39.3642,39.3019,39.3434,73900.0
2007-10-09 13:55:00,56.87,56.88,56.83,56.85,87300.0,39.3434,39.3503,39.3157,39.3296,87300.0
2007-10-09 14:00:00,56.84,56.91,56.81,56.86,145100.0,39.3227,39.3711,39.3019,39.3365,145100.0
2007-10-09 14:05:00,56.86,56.92,56.81,56.92,71600.0,39.3365,39.378,39.3019,39.378,71600.0
2007-10-09 14:10:00,56.93,56.96,56.89,56.91,70400.0,39.3849,39.4057,39.3573,39.3711,70400.0
2007-10-09 14:15:00,56.9,56.92,56.85,56.9,91700.0,39.3642,39.378,39.3296,39.3642,91700.0
2007-10-09 14:20:00,56.9,56.97,56.9,56.96,73900.0,39.3642,39.4126,39.3642,39.4057,73900.0
2007-10-09 14:25:00,56.96,57.04,56.93,57.04,110700.0,39.4057,39.461,39.3849,39.461,110700.0
2007-10-09 14:30:00,57.04,57.17,57.03,57.11,218200.0,39.461,39.551,39.4541,39.5095,218200.0
2007-10-09 14:35:00,57.12,57.12,57.03,57.03,352200.0,39.5164,39.5164,39.4541,39.4541,352200.0
2007-10-09 14:40:00,57.03,57.07,56.98,56.99,140800.0,39.4541,39.4818,39.4195,39.4264,140800.0
2007-10-09 14:45:00,56.99,57.01,56.92,56.99,193900.0,39.4264,39.4403,39.378,39.4264,193900.0
2007-10-09 14:50:00,57.0,57.05,56.99,57.02,67700.0,39.4334,39.4679,39.4264,39.4472,67700.0
2007-10-09 14:55:00,57.03,57.1,56.99,57.05,79900.0,39.4541,39.5025,39.4264,39.4679,79900.0
2007-10-09 15:00:00,57.05,57.09,56.98,57.0,79000.0,39.4679,39.4956,39.4195,39.4334,79000.0
2007-10-09 15:05:00,57.0,57.09,56.99,57.0,95000.0,39.4334,39.4956,39.4264,39.4334,95000.0
2007-10-09 15:10:00,57.0,57.02,56.97,57.0,195100.0,39.4334,39.4472,39.4126,39.4334,195100.0
2007-10-09 15:15:00,57.0,57.1,56.97,57.07,176600.0,39.4334,39.5025,39.4126,39.4818,176600.0
2007-10-09 15:20:00,57.07,57.07,56.98,57.06,126400.0,39.4818,39.4818,39.4195,39.4749,126400.0
2007-10-09 15:25:00,57.05,57.09,57.03,57.04,108700.0,39.4679,39.4956,39.4541,39.461,108700.0
2007-10-09 15:30:00,57.03,57.04,57.0,57.03,73900.0,39.4541,39.461,39.4334,39.4541,73900.0
2007-10-09 15:35:00,57.03,57.03,57.0,57.03,51700.0,39.4541,39.4541,39.4334,39.4541,51700.0
2007-10-09 15:40:00,57.03,57.06,56.87,56.9,114700.0,39.4541,39.4749,39.3434,39.3642,114700.0
2007-10-09 15:45:00,56.9,56.94,56.9,56.92,87100.0,39.3642,39.3918,39.3642,39.378,87100.0
2007-10-09 15:50:00,56.93,57.02,56.92,57.01,169500.0,39.3849,39.4472,39.378,39.4403,169500.0
2007-10-09 15:55:00,57.02,57.1,57.01,57.03,226500.0,39.4472,39.5025,39.4403,39.4541,226500.0
2007-10-10 09:30:00,57.04,57.5,57.0,57.41,155800.0,39.461,39.7793,39.4334,39.717,155800.0
2007-10-10 09:35:00,57.41,57.42,57.17,57.37,84900.0,39.717,39.7239,39.551,39.6893,84900.0
2007-10-10 09:40:00,57.35,57.41,57.26,57.34,98400.0,39.6755,39.717,39.6132,39.6686,98400.0
2007-10-10 09:45:00,57.3,57.35,57.18,57.29,105800.0,39.6409,39.6755,39.5579,39.634,105800.0
2007-10-10 09:50:00,57.29,57.35,57.25,57.35,174600.0,39.634,39.6755,39.6063,39.6755,174600.0
2007-10-10 09:55:00,57.34,57.35,57.26,57.29,99300.0,39.6686,39.6755,39.6132,39.634,99300.0
2007-10-10 10:00:00,57.29,57.35,57.28,57.31,105200.0,39.634,39.6755,39.6271,39.6478,105200.0
2007-10-10 10:05:00,57.31,57.35,57.28,57.35,202500.0,39.6478,39.6755,39.6271,39.6755,202500.0
2007-10-10 10:10:00,57.35,57.45,57.27,57.44,310800.0,39.6755,39.7447,39.6201,39.7378,310800.0
2007-10-10 10:15:00,57.44,57.46,57.2,57.38,210400.0,39.7378,39.7516,39.5717,39.6962,210400.0
2007-10-10 10:20:00,57.37,57.4,57.25,57.37,88100.0,39.6893,39.7101,39.6063,39.6893,88100.0
2007-10-10 10:25:00,57.36,57.5,57.35,57.49,139300.0,39.6824,39.7793,39.6755,39.7723,139300.0
2007-10-10 10:30:00,57.49,57.87,57.46,57.85,327000.0,39.7723,40.0352,39.7516,40.0214,327000.0
2007-10-10 10:35:00,57.85,57.87,57.73,57.81,129900.0,40.0214,40.0352,39.9384,39.9937,129900.0
2007-10-10 10:40:00,57.81,57.85,57.59,57.68,230700.0,39.9937,40.0214,39.8415,39.9038,230700.0
2007-10-10 10:45:00,57.68,57.68,57.58,57.61,54300.0,39.9038,39.9038,39.8346,39.8554,54300.0
2007-10-10 10:50:00,57.61,57.7,57.6,57.64,36800.0,39.8554,39.9176,39.8484,39.8761,36800.0
2007-10-10 10:55:00,57.65,57.66,57.53,57.62,56900.0,39.883,39.89,39.8,39.8623,56900.0
2007-10-10 11:00:00,57.63,57.68,57.63,57.66,41300.0,39.8692,39.9038,39.8692,39.89,41300.0
2007-10-10 11:05:00,57.66,57.77,57.64,57.71,49000.0,39.89,39.9661,39.8761,39.9245,49000.0
2007-10-10 11:10:00,57.71,57.72,57.67,57.7,28300.0,39.9245,39.9315,39.8969,39.9176,28300.0
2007-10-10 11:15:00,57.69,57.81,57.67,57.76,75500.0,39.9107,39.9937,39.8969,39.9591,75500.0
2007-10-10 11:20:00,57.75,57.76,57.69,57.7,92700.0,39.9522,39.9591,39.9107,39.9176,92700.0
2007-10-10 11:25:00,57.71,57.77,57.7,57.74,44200.0,39.9245,39.9661,39.9176,39.9453,44200.0
2007-10-10 11:30:00,57.74,57.76,57.7,57.76,40000.0,39.9453,39.9591,39.9176,39.9591,40000.0
2007-10-10 11:35:00,57.76,57.89,57.76,57.85,97800.0,39.9591,40.0491,39.9591,40.0214,97800.0
2007-10-10 11:40:00,57.85,57.9,57.75,57.8,122300.0,40.0214,40.056,39.9522,39.9868,122300.0
2007-10-10 11:45:00,57.8,57.84,57.77,57.78,35000.0,39.9868,40.0145,39.9661,39.973,35000.0
2007-10-10 11:50:00,57.78,57.78,57.69,57.74,67500.0,39.973,39.973,39.9107,39.9453,67500.0
2007-10-10 11:55:00,57.75,57.79,57.62,57.63,65600.0,39.9522,39.9799,39.8623,39.8692,65600.0
2007-10-10 12:00:00,57.63,57.63,57.54,57.57,110800.0,39.8692,39.8692,39.8069,39.8277,110800.0
2007-10-10 12:05:00,57.57,57.58,57.48,57.56,74500.0,39.8277,39.8346,39.7654,39.8208,74500.0
2007-10-10 12:10:00,57.55,57.55,57.46,57.5,123000.0,39.8139,39.8139,39.7516,39.7793,123000.0
2007-10-10 12:15:00,57.49,57.52,57.46,57.51,35500.0,39.7723,39.7931,39.7516,39.7862,35500.0
2007-10-10 12:20:00,57.49,57.57,57.45,57.53,61600.0,39.7723,39.8277,39.7447,39.8,61600.0
2007-10-10 12:25:00,57.52,57.53,57.48,57.48,28700.0,39.7931,39.8,39.7654,39.7654,28700.0
2007-10-10 12:30:00,57.48,57.52,57.47,57.5,24000.0,39.7654,39.7931,39.7585,39.7793,24000.0
2007-10-10 12:35:00,57.49,57.54,57.49,57.54,33500.0,39.7723,39.8069,39.7723,39.8069,33500.0
2007-10-10 12:40:00,57.54,57.55,57.5,57.52,54700.0,39.8069,39.8139,39.7793,39.7931,54700.0
2007-10-10 12:45:00,57.52,57.54,57.5,57.52,28700.0,39.7931,39.8069,39.7793,39.7931,28700.0
2007-10-10 12:50:00,57.54,57.57,57.49,57.54,283400.0,39.8069,39.8277,39.7723,39.8069,283400.0
2007-10-10 12:55:00,57.54,57.63,57.51,57.63,66800.0,39.8069,39.8692,39.7862,39.8692,66800.0
2007-10-10 13:00:00,57.63,57.65,57.52,57.58,61800.0,39.8692,39.883,39.7931,39.8346,61800.0
2007-10-10 13:05:00,57.57,57.64,57.56,57.61,33100.0,39.8277,39.8761,39.8208,39.8554,33100.0
2007-10-10 13:10:00,57.62,57.78,57.61,57.74,59800.0,39.8623,39.973,39.8554,39.9453,59800.0
2007-10-10 13:15:00,57.77,57.77,57.62,57.63,46000.0,39.9661,39.9661,39.8623,39.8692,46000.0
2007-10-10 13:20:00,57.62,57.65,57.58,57.58,39100.0,39.8623,39.883,39.8346,39.8346,39100.0
2007-10-10 13:25:00,57.58,57.67,57.57,57.61,36200.0,39.8346,39.8969,39.8277,39.8554,36200.0
2007-10-10 13:30:00,57.6,57.67,57.6,57.63,41500.0,39.8484,39.8969,39.8484,39.8692,41500.0
2007-10-10 13:35:00,57.63,57.64,57.53,57.55,51700.0,39.8692,39.8761,39.8,39.8139,51700.0
2007-10-10 13:40:00,57.55,57.62,57.52,57.56,128100.0,39.8139,39.8623,39.7931,39.8208,128100.0
2007-10-10 13:45:00,57.56,57.6,57.51,57.51,64100.0,39.8208,39.8484,39.7862,39.7862,64100.0
2007-10-10 13:50:00,57.51,57.59,57.51,57.54,48100.0,39.7862,39.8415,39.7862,39.8069,48100.0
2007-10-10 13:55:00,57.54,57.58,57.53,57.58,40200.0,39.8069,39.8346,39.8,39.8346,40200.0
2007-10-10 14:00:00,57.58,57.61,57.58,57.6,36900.0,39.8346,39.8554,39.8346,39.8484,36900.0
2007-10-10 14:05:00,57.61,57.64,57.59,57.63,49000.0,39.8554,39.8761,39.8415,39.8692,49000.0
2007-10-10 14:10:00,57.63,57.67,57.62,57.64,35600.0,39.8692,39.8969,39.8623,39.8761,35600.0
2007-10-10 14:15:00,57.64,57.67,57.63,57.67,32400.0,39.8761,39.8969,39.8692,39.8969,32400.0
2007-10-10 14:20:00,57.66,57.67,57.55,57.61,49900.0,39.89,39.8969,39.8139,39.8554,49900.0
2007-10-10 14:25:00,57.6,57.71,57.6,57.65,74000.0,39.8484,39.9245,39.8484,39.883,74000.0
2007-10-10 14:30:00,57.66,57.79,57.64,57.79,93400.0,39.89,39.9799,39.8761,39.9799,93400.0
2007-10-10 14:35:00,57.78,57.85,57.73,57.75,94400.0,39.973,40.0214,39.9384,39.9522,94400.0
2007-10-10 14:40:00,57.74,57.81,57.74,57.8,87000.0,39.9453,39.9937,39.9453,39.9868,87000.0
2007-10-10 14:45:00,57.8,57.84,57.79,57.83,40100.0,39.9868,40.0145,39.9799,40.0076,40100.0
2007-10-10 14:50:00,57.83,57.84,57.75,57.75,316200.0,40.0076,40.0145,39.9522,39.9522,316200.0
2007-10-10 14:55:00,57.75,57.8,57.73,57.74,87600.0,39.9522,39.9868,39.9384,39.9453,87600.0
2007-10-10 15:00:00,57.74,57.8,57.74,57.79,78200.0,39.9453,39.9868,39.9453,39.9799,78200.0
2007-10-10 15:05:00,57.8,57.8,57.75,57.75,68300.0,39.9868,39.9868,39.9522,39.9522,68300.0
2007-10-10 15:10:00,57.75,57.83,57.75,57.82,97000.0,39.9522,40.0076,39.9522,40.0006,97000.0
2007-10-10 15:15:00,57.82,57.84,57.78,57.78,73200.0,40.0006,40.0145,39.973,39.973,73200.0
2007-10-10 15:20:00,57.79,57.89,57.78,57.86,168600.0,39.9799,40.0491,39.973,40.0283,168600.0
2007-10-10 15:25:00,57.85,57.86,57.81,57.82,88600.0,40.0214,40.0283,39.9937,40.0006,88600.0
2007-10-10 15:30:00,57.81,57.82,57.74,57.76,149500.0,39.9937,40.0006,39.9453,39.9591,149500.0
2007-10-10 15:35:00,57.77,57.8,57.76,57.79,192500.0,39.9661,39.9868,39.9591,39.9799,192500.0
2007-10-10 15:40:00,57.78,57.81,57.76,57.76,169700.0,39.973,39.9937,39.9591,39.9591,169700.0
2007-10-10 15:45:00,57.76,57.79,57.7,57.71,254400.0,39.9591,39.9799,39.9176,39.9245,254400.0
2007-10-10 15:50:00,57.71,57.71,57.58,57.61,400500.0,39.9245,39.9245,39.8346,39.8554,400500.0
2007-10-10 15:55:00,57.6,57.67,57.58,57.65,431900.0,39.8484,39.8969,39.8346,39.883,431900.0
2007-10-11 09:30:00,57.95,58.0,57.8,57.96,367500.0,40.0906,40.1252,39.9868,40.0975,367500.0
2007-10-11 09:35:00,57.96,57.96,57.8,57.82,55200.0,40.0975,40.0975,39.9868,40.0006,55200.0
2007-10-11 09:40:00,57.82,57.82,57.79,57.79,73800.0,40.0006,40.0006,39.9799,39.9799,73800.0
2007-10-11 09:45:00,57.8,57.82,57.65,57.8,92300.0,39.9868,40.0006,39.883,39.9868,92300.0
2007-10-11 09:50:00,57.82,57.86,57.73,57.84,62600.0,40.0006,40.0283,39.9384,40.0145,62600.0
2007-10-11 09:55:00,57.84,57.85,57.74,57.84,91800.0,40.0145,40.0214,39.9453,40.0145,91800.0
2007-10-11 10:00:00,57.84,57.95,57.73,57.8,142300.0,40.0145,40.0906,39.9384,39.9868,142300.0
2007-10-11 10:05:00,57.81,57.96,57.8,57.93,118600.0,39.9937,40.0975,39.9868,40.0767,118600.0
2007-10-11 10:10:00,57.94,57.98,57.89,57.91,90100.0,40.0837,40.1113,40.0491,40.0629,90100.0
2007-10-11 10:15:00,57.91,57.98,57.81,57.89,50800.0,40.0629,40.1113,39.9937,40.0491,50800.0
2007-10-11 10:20:00,57.88,57.93,57.83,57.89,37400.0,40.0422,40.0767,40.0076,40.0491,37400.0
2007-10-11 10:25:00,57.89,57.93,57.85,57.9,61100.0,40.0491,40.0767,40.0214,40.056,61100.0
2007-10-11 10:30:00,57.9,57.98,57.86,57.86,94700.0,40.056,40.1113,40.0283,40.0283,94700.0
2007-10-11 10:35:00,57.85,57.88,57.77,57.78,103900.0,40.0214,40.0422,39.9661,39.973,103900.0
2007-10-11 10:40:00,57.79,57.82,57.76,57.79,109900.0,39.9799,40.0006,39.9591,39.9799,109900.0
2007-10-11 10:45:00,57.79,57.92,57.79,57.91,76300.0,39.9799,40.0698,39.9799,40.0629,76300.0
2007-10-11 10:50:00,57.91,57.98,57.86,57.94,36900.0,40.0629,40.1113,40.0283,40.0837,36900.0
2007-10-11 10:55:00,57.95,57.99,57.81,57.81,52100.0,40.0906,40.1183,39.9937,39.9937,52100.0
2007-10-11 11:00:00,57.81,57.85,57.72,57.8,116200.0,39.9937,40.0214,39.9315,39.9868,116200.0
2007-10-11 11:05:00,57.8,57.81,57.76,57.79,99100.0,39.9868,39.9937,39.9591,39.9799,99100.0
2007-10-11 11:10:00,57.78,57.83,57.78,57.79,57000.0,39.973,40.0076,39.973,39.9799,57000.0
2007-10-11 11:15:00,57.79,57.82,57.78,57.81,68100.0,39.9799,40.0006,39.973,39.9937,68100.0
2007-10-11 11:20:00,57.81,57.83,57.77,57.79,149100.0,39.9937,40.0076,39.9661,39.9799,149100.0
2007-10-11 11:25:00,57.78,57.83,57.77,57.82,57700.0,39.973,40.0076,39.9661,40.0006,57700.0
2007-10-11 11:30:00,57.82,57.89,57.79,57.88,62000.0,40.0006,40.0491,39.9799,40.0422,62000.0
2007-10-11 11:35:00,57.88,57.93,57.87,57.91,59500.0,40.0422,40.0767,40.0352,40.0629,59500.0
2007-10-11 11:40:00,57.92,58.0,57.92,57.96,87400.0,40.0698,40.1252,40.0698,40.0975,87400.0
2007-10-11 11:45:00,57.97,58.0,57.96,58.0,49500.0,40.1044,40.1252,40.0975,40.1252,49500.0
2007-10-11 11:50:00,58.0,58.11,58.0,58.11,84600.0,40.1252,40.2013,40.1252,40.2013,84600.0
2007-10-11 11:55:00,58.11,58.23,58.11,58.17,122400.0,40.2013,40.2843,40.2013,40.2428,122400.0
2007-10-11 12:00:00,58.18,58.25,58.14,58.14,81400.0,40.2497,40.2981,40.222,40.222,81400.0
2007-10-11 12:05:00,58.14,58.16,58.04,58.07,46300.0,40.222,40.2359,40.1528,40.1736,46300.0
2007-10-11 12:10:00,58.08,58.09,57.99,58.02,76800.0,40.1805,40.1874,40.1183,40.139,76800.0
2007-10-11 12:15:00,58.01,58.1,58.0,58.06,61900.0,40.1321,40.1944,40.1252,40.1667,61900.0
2007-10-11 12:20:00,58.06,58.08,58.03,58.03,61200.0,40.1667,40.1805,40.1459,40.1459,61200.0
2007-10-11 12:25:00,58.03,58.13,58.02,58.11,121000.0,40.1459,40.2151,40.139,40.2013,121000.0
2007-10-11 12:30:00,58.11,58.21,58.1,58.2,66800.0,40.2013,40.2705,40.1944,40.2635,66800.0
2007-10-11 12:35:00,58.19,58.21,58.14,58.16,66100.0,40.2566,40.2705,40.222,40.2359,66100.0
2007-10-11 12:40:00,58.17,58.21,58.14,58.14,37700.0,40.2428,40.2705,40.222,40.222,37700.0
2007-10-11 12:45:00,58.14,58.16,58.1,58.1,28600.0,40.222,40.2359,40.1944,40.1944,28600.0
2007-10-11 12:50:00,58.09,58.09,58.0,58.07,31100.0,40.1874,40.1874,40.1252,40.1736,31100.0
2007-10-11 12:55:00,58.07,58.14,58.06,58.07,50500.0,40.1736,40.222,40.1667,40.1736,50500.0
2007-10-11 13:00:00,58.07,58.1,58.05,58.1,47900.0,40.1736,40.1944,40.1598,40.1944,47900.0
2007-10-11 13:05:00,58.1,58.12,58.08,58.09,76800.0,40.1944,40.2082,40.1805,40.1874,76800.0
2007-10-11 13:10:00,58.09,58.14,58.06,58.14,51600.0,40.1874,40.222,40.1667,40.222,51600.0
2007-10-11 13:15:00,58.15,58.15,58.11,58.14,40400.0,40.2289,40.2289,40.2013,40.222,40400.0
2007-10-11 13:20:00,58.13,58.19,58.13,58.18,108800.0,40.2151,40.2566,40.2151,40.2497,108800.0
2007-10-11 13:25:00,58.18,58.19,58.15,58.19,32100.0,40.2497,40.2566,40.2289,40.2566,32100.0
2007-10-11 13:30:00,58.19,58.2,58.15,58.19,51900.0,40.2566,40.2635,40.2289,40.2566,51900.0
2007-10-11 13:35:00,58.19,58.24,58.19,58.23,93300.0,40.2566,40.2912,40.2566,40.2843,93300.0
2007-10-11 13:40:00,58.23,58.24,58.13,58.19,96200.0,40.2843,40.2912,40.2151,40.2566,96200.0
2007-10-11 13:45:00,58.19,58.22,58.17,58.19,49900.0,40.2566,40.2774,40.2428,40.2566,49900.0
2007-10-11 13:50:00,58.19,58.24,58.13,58.18,99100.0,40.2566,40.2912,40.2151,40.2497,99100.0
2007-10-11 13:55:00,58.18,58.18,58.09,58.1,105600.0,40.2497,40.2497,40.1874,40.1944,105600.0
2007-10-11 14:00:00,58.1,58.11,58.03,58.07,125100.0,40.1944,40.2013,40.1459,40.1736,125100.0
2007-10-11 14:05:00,58.06,58.08,58.0,58.03,106400.0,40.1667,40.1805,40.1252,40.1459,106400.0
2007-10-11 14:10:00,58.03,58.04,57.95,58.02,173600.0,40.1459,40.1528,40.0906,40.139,173600.0
2007-10-11 14:15:00,58.02,58.12,57.98,58.08,207100.0,40.139,40.2082,40.1113,40.1805,207100.0
2007-10-11 14:20:00,58.09,58.13,58.0,58.02,118300.0,40.1874,40.2151,40.1252,40.139,118300.0
2007-10-11 14:25:00,58.02,58.07,57.99,58.0,137700.0,40.139,40.1736,40.1183,40.1252,137700.0
2007-10-11 14:30:00,58.0,58.12,57.86,58.09,239200.0,40.1252,40.2082,40.0283,40.1874,239200.0
2007-10-11 14:35:00,58.08,58.1,57.9,57.98,127000.0,40.1805,40.1944,40.056,40.1113,127000.0
2007-10-11 14:40:00,57.99,58.09,57.93,58.09,93900.0,40.1183,40.1874,40.0767,40.1874,93900.0
2007-10-11 14:45:00,58.09,58.31,58.07,58.22,308800.0,40.1874,40.3396,40.1736,40.2774,308800.0
2007-10-11 14:50:00,58.21,58.25,58.14,58.14,75500.0,40.2705,40.2981,40.222,40.222,75500.0
2007-10-11 14:55:00,58.13,58.17,58.01,58.07,74200.0,40.2151,40.2428,40.1321,40.1736,74200.0
2007-10-11 15:00:00,58.07,58.09,57.97,57.97,282900.0,40.1736,40.1874,40.1044,40.1044,282900.0
2007-10-11 15:05:00,57.96,58.01,57.85,57.89,269100.0,40.0975,40.1321,40.0214,40.0491,269100.0
2007-10-11 15:10:00,57.89,57.95,57.82,57.88,272700.0,40.0491,40.0906,40.0006,40.0422,272700.0
2007-10-11 15:15:00,57.89,58.07,57.88,57.9,114000.0,40.0491,40.1736,40.0422,40.056,114000.0
2007-10-11 15:20:00,57.9,57.92,57.82,57.92,152000.0,40.056,40.0698,40.0006,40.0698,152000.0
2007-10-11 15:25:00,57.91,57.95,57.83,57.9,119800.0,40.0629,40.0906,40.0076,40.056,119800.0
2007-10-11 15:30:00,57.9,57.95,57.84,57.86,135800.0,40.056,40.0906,40.0145,40.0283,135800.0
2007-10-11 15:35:00,57.86,57.86,57.7,57.75,227100.0,40.0283,40.0283,39.9176,39.9522,227100.0
2007-10-11 15:40:00,57.74,57.78,57.64,57.77,164100.0,39.9453,39.973,39.8761,39.9661,164100.0
2007-10-11 15:45:00,57.78,57.79,57.69,57.7,96700.0,39.973,39.9799,39.9107,39.9176,96700.0
2007-10-11 15:50:00,57.7,57.79,57.63,57.77,182700.0,39.9176,39.9799,39.8692,39.9661,182700.0
2007-10-11 15:55:00,57.76,57.9,57.7,57.88,265200.0,39.9591,40.056,39.9176,40.0422,265200.0
2007-10-12 09:30:00,57.9,58.08,57.29,57.55,149500.0,40.056,40.1805,39.634,39.8139,149500.0
2007-10-12 09:35:00,57.57,57.74,57.43,57.74,99800.0,39.8277,39.9453,39.7308,39.9453,99800.0
2007-10-12 09:40:00,57.77,58.1,57.72,57.84,119200.0,39.9661,40.1944,39.9315,40.0145,119200.0
2007-10-12 09:45:00,57.83,58.09,57.59,57.87,155600.0,40.0076,40.1874,39.8415,40.0352,155600.0
2007-10-12 09:50:00,57.88,58.09,57.82,57.84,84600.0,40.0422,40.1874,40.0006,40.0145,84600.0
2007-10-12 09:55:00,57.85,57.98,57.79,57.98,42300.0,40.0214,40.1113,39.9799,40.1113,42300.0
2007-10-12 10:00:00,57.97,57.99,57.71,57.84,51200.0,40.1044,40.1183,39.9245,40.0145,51200.0
2007-10-12 10:05:00,57.85,57.88,57.8,57.81,159500.0,40.0214,40.0422,39.9868,39.9937,159500.0
2007-10-12 10:10:00,57.81,57.9,57.79,57.89,199700.0,39.9937,40.056,39.9799,40.0491,199700.0
2007-10-12 10:15:00,57.9,57.91,57.8,57.84,125200.0,40.056,40.0629,39.9868,40.0145,125200.0
2007-10-12 10:20:00,57.85,57.86,57.8,57.81,60400.0,40.0214,40.0283,39.9868,39.9937,60400.0
2007-10-12 10:25:00,57.82,57.91,57.77,57.91,198000.0,40.0006,40.0629,39.9661,40.0629,198000.0
2007-10-12 10:30:00,57.91,57.94,57.85,57.92,72500.0,40.0629,40.0837,40.0214,40.0698,72500.0
2007-10-12 10:35:00,57.92,58.15,57.92,58.14,136700.0,40.0698,40.2289,40.0698,40.222,136700.0
2007-10-12 10:40:00,58.15,58.16,57.85,57.89,192100.0,40.2289,40.2359,40.0214,40.0491,192100.0
2007-10-12 10:45:00,57.89,58.03,57.88,58.0,152800.0,40.0491,40.1459,40.0422,40.1252,152800.0
2007-10-12 10:50:00,57.99,58.13,57.99,58.06,61600.0,40.1183,40.2151,40.1183,40.1667,61600.0
2007-10-12 10:55:00,58.07,58.16,58.06,58.15,47600.0,40.1736,40.2359,40.1667,40.2289,47600.0
2007-10-12 11:00:00,58.15,58.35,58.15,58.3,73300.0,40.2289,40.3673,40.2289,40.3327,73300.0
2007-10-12 11:05:00,58.3,58.3,58.22,58.22,43800.0,40.3327,40.3327,40.2774,40.2774,43800.0
2007-10-12 11:10:00,58.22,58.4,58.22,58.35,73200.0,40.2774,40.4019,40.2774,40.3673,73200.0
2007-10-12 11:15:00,58.35,58.49,58.34,58.46,104100.0,40.3673,40.4642,40.3604,40.4434,104100.0
2007-10-12 11:20:00,58.46,58.6,58.45,58.59,125700.0,40.4434,40.5403,40.4365,40.5333,125700.0
2007-10-12 11:25:00,58.59,58.64,58.5,58.54,99100.0,40.5333,40.5679,40.4711,40.4988,99100.0
2007-10-12 11:30:00,58.54,58.72,58.46,58.46,219000.0,40.4988,40.6233,40.4434,40.4434,219000.0
2007-10-12 11:35:00,58.47,58.58,58.46,58.52,43300.0,40.4503,40.5264,40.4434,40.4849,43300.0
2007-10-12 11:40:00,58.56,58.64,58.54,58.55,59600.0,40.5126,40.5679,40.4988,40.5057,59600.0
2007-10-12 11:45:00,58.55,58.77,58.55,58.75,129300.0,40.5057,40.6579,40.5057,40.644,129300.0
2007-10-12 11:50:00,58.76,58.88,58.74,58.85,120300.0,40.6509,40.734,40.6371,40.7132,120300.0
2007-10-12 11:55:00,58.85,58.87,58.82,58.82,78600.0,40.7132,40.727,40.6925,40.6925,78600.0
2007-10-12 12:00:00,58.83,58.83,58.71,58.71,87500.0,40.6994,40.6994,40.6164,40.6164,87500.0
2007-10-12 12:05:00,58.72,58.74,58.67,58.67,76300.0,40.6233,40.6371,40.5887,40.5887,76300.0
2007-10-12 12:10:00,58.67,58.68,58.57,58.6,45900.0,40.5887,40.5956,40.5195,40.5403,45900.0
2007-10-12 12:15:00,58.59,58.6,58.5,58.6,44900.0,40.5333,40.5403,40.4711,40.5403,44900.0
2007-10-12 12:20:00,58.6,58.67,58.58,58.64,52400.0,40.5403,40.5887,40.5264,40.5679,52400.0
2007-10-12 12:25:00,58.64,58.7,58.58,58.6,64000.0,40.5679,40.6094,40.5264,40.5403,64000.0
2007-10-12 12:30:00,58.61,58.7,58.57,58.6,40400.0,40.5472,40.6094,40.5195,40.5403,40400.0
2007-10-12 12:35:00,58.6,58.63,58.53,58.54,36300.0,40.5403,40.561,40.4918,40.4988,36300.0
2007-10-12 12:40:00,58.54,58.6,58.47,58.48,53700.0,40.4988,40.5403,40.4503,40.4572,53700.0
2007-10-12 12:45:00,58.48,58.53,58.37,58.53,77400.0,40.4572,40.4918,40.3811,40.4918,77400.0
2007-10-12 12:50:00,58.53,58.59,58.5,58.58,67200.0,40.4918,40.5333,40.4711,40.5264,67200.0
2007-10-12 12:55:00,58.58,58.6,58.46,58.58,43800.0,40.5264,40.5403,40.4434,40.5264,43800.0
2007-10-12 13:00:00,58.59,58.59,58.37,58.44,55800.0,40.5333,40.5333,40.3811,40.4296,55800.0
2007-10-12 13:05:00,58.45,58.45,58.21,58.22,56800.0,40.4365,40.4365,40.2705,40.2774,56800.0
2007-10-12 13:10:00,58.21,58.28,58.12,58.16,59700.0,40.2705,40.3189,40.2082,40.2359,59700.0
2007-10-12 13:15:00,58.17,58.17,58.0,58.11,45300.0,40.2428,40.2428,40.1252,40.2013,45300.0
2007-10-12 13:20:00,58.12,58.12,57.89,57.92,115200.0,40.2082,40.2082,40.0491,40.0698,115200.0
2007-10-12 13:25:00,57.92,58.05,57.89,57.97,137100.0,40.0698,40.1598,40.0491,40.1044,137100.0
2007-10-12 13:30:00,57.97,58.1,57.85,58.08,169500.0,40.1044,40.1944,40.0214,40.1805,169500.0
2007-10-12 13:35:00,58.08,58.22,58.07,58.16,75100.0,40.1805,40.2774,40.1736,40.2359,75100.0
2007-10-12 13:40:00,58.18,58.19,58.13,58.15,40200.0,40.2497,40.2566,40.2151,40.2289,40200.0
2007-10-12 13:45:00,58.15,58.15,58.06,58.1,51400.0,40.2289,40.2289,40.1667,40.1944,51400.0
2007-10-12 13:50:00,58.1,58.13,58.04,58.1,41600.0,40.1944,40.2151,40.1528,40.1944,41600.0
2007-10-12 13:55:00,58.11,58.17,58.11,58.12,27200.0,40.2013,40.2428,40.2013,40.2082,27200.0
2007-10-12 14:00:00,58.12,58.2,58.04,58.18,79200.0,40.2082,40.2635,40.1528,40.2497,79200.0
2007-10-12 14:05:00,58.16,58.24,58.16,58.2,56000.0,40.2359,40.2912,40.2359,40.2635,56000.0
2007-10-12 14:10:00,58.2,58.29,58.19,58.25,46400.0,40.2635,40.3258,40.2566,40.2981,46400.0
2007-10-12 14:15:00,58.25,58.26,58.2,58.26,43800.0,40.2981,40.305,40.2635,40.305,43800.0
2007-10-12 14:20:00,58.25,58.26,58.22,58.24,36500.0,40.2981,40.305,40.2774,40.2912,36500.0
2007-10-12 14:25:00,58.25,58.3,58.2,58.2,57200.0,40.2981,40.3327,40.2635,40.2635,57200.0
2007-10-12 14:30:00,58.2,58.29,58.19,58.23,63800.0,40.2635,40.3258,40.2566,40.2843,63800.0
2007-10-12 14:35:00,58.24,58.3,58.19,58.25,61500.0,40.2912,40.3327,40.2566,40.2981,61500.0
2007-10-12 14:40:00,58.25,58.26,58.16,58.22,36300.0,40.2981,40.305,40.2359,40.2774,36300.0
2007-10-12 14:45:00,58.22,58.22,58.1,58.16,67600.0,40.2774,40.2774,40.1944,40.2359,67600.0
2007-10-12 14:50:00,58.16,58.26,58.15,58.23,48700.0,40.2359,40.305,40.2289,40.2843,48700.0
2007-10-12 14:55:00,58.24,58.24,58.17,58.19,70300.0,40.2912,40.2912,40.2428,40.2566,70300.0
2007-10-12 15:00:00,58.18,58.19,57.99,58.01,90000.0,40.2497,40.2566,40.1183,40.1321,90000.0
2007-10-12 15:05:00,58.02,58.03,57.99,58.01,81000.0,40.139,40.1459,40.1183,40.1321,81000.0
2007-10-12 15:10:00,58.01,58.06,57.99,58.01,69400.0,40.1321,40.1667,40.1183,40.1321,69400.0
2007-10-12 15:15:00,58.0,58.07,57.99,58.01,67500.0,40.1252,40.1736,40.1183,40.1321,67500.0
2007-10-12 15:20:00,58.01,58.04,57.99,58.0,82800.0,40.1321,40.1528,40.1183,40.1252,82800.0
2007-10-12 15:25:00,58.0,58.01,57.86,57.94,242100.0,40.1252,40.1321,40.0283,40.0837,242100.0
2007-10-12 15:30:00,57.93,58.0,57.9,57.98,55800.0,40.0767,40.1252,40.056,40.1113,55800.0
2007-10-12 15:35:00,57.98,58.02,57.95,58.02,193200.0,40.1113,40.139,40.0906,40.139,193200.0
2007-10-12 15:40:00,58.03,58.16,58.02,58.09,128200.0,40.1459,40.2359,40.139,40.1874,128200.0
2007-10-12 15:45:00,58.09,58.22,58.08,58.2,200300.0,40.1874,40.2774,40.1805,40.2635,200300.0
2007-10-12 15:50:00,58.21,58.24,58.16,58.2,190500.0,40.2705,40.2912,40.2359,40.2635,190500.0
2007-10-12 15:55:00,58.2,58.29,58.16,58.18,252200.0,40.2635,40.3258,40.2359,40.2497,252200.0
2007-10-15 09:30:00,58.83,59.08,58.79,58.88,598500.0,40.6994,40.8723,40.6717,40.734,598500.0
2007-10-15 09:35:00,58.88,58.92,58.51,58.51,398600.0,40.734,40.7616,40.478,40.478,398600.0
2007-10-15 09:40:00,58.51,58.59,58.16,58.31,283500.0,40.478,40.5333,40.2359,40.3396,283500.0
2007-10-15 09:45:00,58.31,58.35,58.15,58.33,145900.0,40.3396,40.3673,40.2289,40.3535,145900.0
2007-10-15 09:50:00,58.33,58.5,58.22,58.28,139300.0,40.3535,40.4711,40.2774,40.3189,139300.0
2007-10-15 09:55:00,58.26,58.29,58.05,58.05,190200.0,40.305,40.3258,40.1598,40.1598,190200.0
2007-10-15 10:00:00,58.05,58.07,57.92,57.99,195300.0,40.1598,40.1736,40.0698,40.1183,195300.0
2007-10-15 10:05:00,57.99,58.12,57.96,58.1,322200.0,40.1183,40.2082,40.0975,40.1944,322200.0
2007-10-15 10:10:00,58.11,58.13,58.03,58.08,81100.0,40.2013,40.2151,40.1459,40.1805,81100.0
2007-10-15 10:15:00,58.08,58.16,58.01,58.16,86100.0,40.1805,40.2359,40.1321,40.2359,86100.0
2007-10-15 10:20:00,58.16,58.18,58.12,58.15,53800.0,40.2359,40.2497,40.2082,40.2289,53800.0
2007-10-15 10:25:00,58.15,58.16,58.0,58.03,54600.0,40.2289,40.2359,40.1252,40.1459,54600.0
2007-10-15 10:30:00,58.02,58.08,58.01,58.04,63200.0,40.139,40.1805,40.1321,40.1528,63200.0
2007-10-15 10:35:00,58.04,58.04,57.94,58.01,74100.0,40.1528,40.1528,40.0837,40.1321,74100.0
2007-10-15 10:40:00,58.0,58.01,57.96,58.0,127500.0,40.1252,40.1321,40.0975,40.1252,127500.0
2007-10-15 10:45:00,58.01,58.03,57.97,57.98,79200.0,40.1321,40.1459,40.1044,40.1113,79200.0
2007-10-15 10:50:00,57.97,57.97,57.9,57.91,60400.0,40.1044,40.1044,40.056,40.0629,60400.0
2007-10-15 10:55:00,57.91,58.0,57.91,58.0,50100.0,40.0629,40.1252,40.0629,40.1252,50100.0
2007-10-15 11:00:00,57.99,58.01,57.98,58.0,146600.0,40.1183,40.1321,40.1113,40.1252,146600.0
2007-10-15 11:05:00,57.99,58.02,57.99,58.0,76300.0,40.1183,40.139,40.1183,40.1252,76300.0
2007-10-15 11:10:00,57.99,58.08,57.92,57.96,427300.0,40.1183,40.1805,40.0698,40.0975,427300.0
2007-10-15 11:15:00,57.95,57.98,57.83,57.84,287600.0,40.0906,40.1113,40.0076,40.0145,287600.0
2007-10-15 11:20:00,57.84,57.85,57.7,57.8,158900.0,40.0145,40.0214,39.9176,39.9868,158900.0
2007-10-15 11:25:00,57.8,57.91,57.75,57.85,124800.0,39.9868,40.0629,39.9522,40.0214,124800.0
2007-10-15 11:30:00,57.84,57.97,57.8,57.95,115200.0,40.0145,40.1044,39.9868,40.0906,115200.0
2007-10-15 11:35:00,57.96,58.01,57.92,57.92,90400.0,40.0975,40.1321,40.0698,40.0698,90400.0
2007-10-15 11:40:00,57.91,57.96,57.89,57.96,54200.0,40.0629,40.0975,40.0491,40.0975,54200.0
2007-10-15 11:45:00,57.95,58.04,57.95,58.0,64200.0,40.0906,40.1528,40.0906,40.1252,64200.0
2007-10-15 11:50:00,58.0,58.01,57.99,58.0,22600.0,40.1252,40.1321,40.1183,40.1252,22600.0
2007-10-15 11:55:00,58.0,58.03,57.97,57.98,47100.0,40.1252,40.1459,40.1044,40.1113,47100.0
2007-10-15 12:00:00,57.97,58.08,57.95,58.03,87000.0,40.1044,40.1805,40.0906,40.1459,87000.0
2007-10-15 12:05:00,58.03,58.04,57.99,58.01,31400.0,40.1459,40.1528,40.1183,40.1321,31400.0
2007-10-15 12:10:00,58.0,58.03,58.0,58.01,52600.0,40.1252,40.1459,40.1252,40.1321,52600.0
2007-10-15 12:15:00,58.01,58.06,58.0,58.04,41800.0,40.1321,40.1667,40.1252,40.1528,41800.0
2007-10-15 12:20:00,58.04,58.08,58.02,58.03,48800.0,40.1528,40.1805,40.139,40.1459,48800.0
2007-10-15 12:25:00,58.03,58.05,57.93,57.94,45300.0,40.1459,40.1598,40.0767,40.0837,45300.0
2007-10-15 12:30:00,57.93,58.01,57.92,57.97,59400.0,40.0767,40.1321,40.0698,40.1044,59400.0
2007-10-15 12:35:00,57.97,58.01,57.97,58.0,29100.0,40.1044,40.1321,40.1044,40.1252,29100.0
2007-10-15 12:40:00,58.0,58.01,57.94,57.94,42600.0,40.1252,40.1321,40.0837,40.0837,42600.0
2007-10-15 12:45:00,57.93,57.96,57.93,57.95,72500.0,40.0767,40.0975,40.0767,40.0906,72500.0
2007-10-15 12:50:00,57.95,58.01,57.93,58.0,61200.0,40.0906,40.1321,40.0767,40.1252,61200.0
2007-10-15 12:55:00,58.0,58.0,57.94,57.95,27400.0,40.1252,40.1252,40.0837,40.0906,27400.0
2007-10-15 13:00:00,57.94,57.97,57.94,57.95,84200.0,40.0837,40.1044,40.0837,40.0906,84200.0
2007-10-15 13:05:00,57.95,57.97,57.9,57.9,82100.0,40.0906,40.1044,40.056,40.056,82100.0
2007-10-15 13:10:00,57.9,57.91,57.89,57.9,36600.0,40.056,40.0629,40.0491,40.056,36600.0
2007-10-15 13:15:00,57.9,57.9,57.85,57.87,75100.0,40.056,40.056,40.0214,40.0352,75100.0
2007-10-15 13:20:00,57.85,57.87,57.8,57.8,106900.0,40.0214,40.0352,39.9868,39.9868,106900.0
2007-10-15 13:25:00,57.8,57.89,57.8,57.87,88900.0,39.9868,40.0491,39.9868,40.0352,88900.0
2007-10-15 13:30:00,57.88,57.89,57.79,57.8,52700.0,40.0422,40.0491,39.9799,39.9868,52700.0
2007-10-15 13:35:00,57.79,57.8,57.75,57.76,65800.0,39.9799,39.9868,39.9522,39.9591,65800.0
2007-10-15 13:40:00,57.76,57.77,57.62,57.65,94900.0,39.9591,39.9661,39.8623,39.883,94900.0
2007-10-15 13:45:00,57.64,57.72,57.64,57.7,79900.0,39.8761,39.9315,39.8761,39.9176,79900.0
2007-10-15 13:50:00,57.69,57.7,57.69,57.69,68300.0,39.9107,39.9176,39.9107,39.9107,68300.0
2007-10-15 13:55:00,57.68,57.69,57.64,57.69,62900.0,39.9038,39.9107,39.8761,39.9107,62900.0
2007-10-15 14:00:00,57.68,57.69,57.61,57.62,56900.0,39.9038,39.9107,39.8554,39.8623,56900.0
2007-10-15 14:05:00,57.62,57.62,57.5,57.53,130200.0,39.8623,39.8623,39.7793,39.8,130200.0
2007-10-15 14:10:00,57.51,57.61,57.45,57.6,151600.0,39.7862,39.8554,39.7447,39.8484,151600.0
2007-10-15 14:15:00,57.6,57.61,57.53,57.53,58300.0,39.8484,39.8554,39.8,39.8,58300.0
2007-10-15 14:20:00,57.52,57.53,57.45,57.47,75600.0,39.7931,39.8,39.7447,39.7585,75600.0
2007-10-15 14:25:00,57.46,57.58,57.46,57.57,58400.0,39.7516,39.8346,39.7516,39.8277,58400.0
2007-10-15 14:30:00,57.57,57.6,57.56,57.59,94100.0,39.8277,39.8484,39.8208,39.8415,94100.0
2007-10-15 14:35:00,57.59,57.7,57.58,57.7,75100.0,39.8415,39.9176,39.8346,39.9176,75100.0
2007-10-15 14:40:00,57.69,57.7,57.68,57.7,34700.0,39.9107,39.9176,39.9038,39.9176,34700.0
2007-10-15 14:45:00,57.69,57.75,57.67,57.72,79600.0,39.9107,39.9522,39.8969,39.9315,79600.0
2007-10-15 14:50:00,57.72,57.72,57.69,57.7,65700.0,39.9315,39.9315,39.9107,39.9176,65700.0
2007-10-15 14:55:00,57.71,57.76,57.7,57.75,49400.0,39.9245,39.9591,39.9176,39.9522,49400.0
2007-10-15 15:00:00,57.75,57.86,57.75,57.84,135800.0,39.9522,40.0283,39.9522,40.0145,135800.0
2007-10-15 15:05:00,57.84,57.91,57.84,57.87,131600.0,40.0145,40.0629,40.0145,40.0352,131600.0
2007-10-15 15:10:00,57.86,57.89,57.85,57.85,61500.0,40.0283,40.0491,40.0214,40.0214,61500.0
2007-10-15 15:15:00,57.85,57.87,57.79,57.8,95900.0,40.0214,40.0352,39.9799,39.9868,95900.0
2007-10-15 15:20:00,57.79,57.83,57.63,57.65,73700.0,39.9799,40.0076,39.8692,39.883,73700.0
2007-10-15 15:25:00,57.65,57.65,57.59,57.64,93100.0,39.883,39.883,39.8415,39.8761,93100.0
2007-10-15 15:30:00,57.64,57.72,57.6,57.61,200400.0,39.8761,39.9315,39.8484,39.8554,200400.0
2007-10-15 15:35:00,57.61,57.61,57.49,57.59,223000.0,39.8554,39.8554,39.7723,39.8415,223000.0
2007-10-15 15:40:00,57.59,57.69,57.56,57.68,147600.0,39.8415,39.9107,39.8208,39.9038,147600.0
2007-10-15 15:45:00,57.68,57.85,57.68,57.84,175600.0,39.9038,40.0214,39.9038,40.0145,175600.0
2007-10-15 15:50:00,57.83,57.83,57.54,57.56,394900.0,40.0076,40.0076,39.8069,39.8208,394900.0
2007-10-15 15:55:00,57.55,57.73,57.55,57.69,252600.0,39.8139,39.9384,39.8139,39.9107,252600.0
2007-10-16 09:30:00,57.43,57.5,57.3,57.35,237200.0,39.7308,39.7793,39.6409,39.6755,237200.0
2007-10-16 09:35:00,57.35,57.55,57.35,57.47,241600.0,39.6755,39.8139,39.6755,39.7585,241600.0
2007-10-16 09:40:00,57.47,57.64,57.41,57.45,180200.0,39.7585,39.8761,39.717,39.7447,180200.0
2007-10-16 09:45:00,57.45,57.5,57.29,57.34,193000.0,39.7447,39.7793,39.634,39.6686,193000.0
2007-10-16 09:50:00,57.34,57.34,57.26,57.27,134300.0,39.6686,39.6686,39.6132,39.6201,134300.0
2007-10-16 09:55:00,57.27,57.37,57.27,57.3,160200.0,39.6201,39.6893,39.6201,39.6409,160200.0
2007-10-16 10:00:00,57.31,57.52,57.3,57.51,114400.0,39.6478,39.7931,39.6409,39.7862,114400.0
2007-10-16 10:05:00,57.52,57.81,57.49,57.75,141000.0,39.7931,39.9937,39.7723,39.9522,141000.0
2007-10-16 10:10:00,57.75,57.81,57.38,57.4,173900.0,39.9522,39.9937,39.6962,39.7101,173900.0
2007-10-16 10:15:00,57.41,57.41,57.26,57.3,152000.0,39.717,39.717,39.6132,39.6409,152000.0
2007-10-16 10:20:00,57.3,57.31,56.78,56.94,538900.0,39.6409,39.6478,39.2812,39.3918,538900.0
2007-10-16 10:25:00,56.94,57.1,56.92,57.09,165700.0,39.3918,39.5025,39.378,39.4956,165700.0
2007-10-16 10:30:00,57.08,57.33,57.01,57.32,170200.0,39.4887,39.6617,39.4403,39.6547,170200.0
2007-10-16 10:35:00,57.32,57.32,57.2,57.2,109500.0,39.6547,39.6547,39.5717,39.5717,109500.0
2007-10-16 10:40:00,57.2,57.3,57.2,57.22,83300.0,39.5717,39.6409,39.5717,39.5856,83300.0
2007-10-16 10:45:00,57.22,57.22,57.08,57.19,133800.0,39.5856,39.5856,39.4887,39.5648,133800.0
2007-10-16 10:50:00,57.2,57.27,57.07,57.21,112300.0,39.5717,39.6201,39.4818,39.5786,112300.0
2007-10-16 10:55:00,57.23,57.34,57.18,57.21,79000.0,39.5925,39.6686,39.5579,39.5786,79000.0
2007-10-16 11:00:00,57.2,57.26,57.17,57.2,56400.0,39.5717,39.6132,39.551,39.5717,56400.0
2007-10-16 11:05:00,57.21,57.22,57.17,57.18,64600.0,39.5786,39.5856,39.551,39.5579,64600.0
2007-10-16 11:10:00,57.18,57.2,57.15,57.15,53700.0,39.5579,39.5717,39.5371,39.5371,53700.0
2007-10-16 11:15:00,57.16,57.18,57.1,57.15,132200.0,39.544,39.5579,39.5025,39.5371,132200.0
2007-10-16 11:20:00,57.15,57.17,57.09,57.11,97700.0,39.5371,39.551,39.4956,39.5095,97700.0
2007-10-16 11:25:00,57.12,57.14,57.0,57.04,72000.0,39.5164,39.5302,39.4334,39.461,72000.0
2007-10-16 11:30:00,57.03,57.12,56.95,57.03,126100.0,39.4541,39.5164,39.3988,39.4541,126100.0
2007-10-16 11:35:00,57.02,57.17,57.0,57.1,153300.0,39.4472,39.551,39.4334,39.5025,153300.0
2007-10-16 11:40:00,57.1,57.11,57.03,57.07,112400.0,39.5025,39.5095,39.4541,39.4818,112400.0
2007-10-16 11:45:00,57.07,57.09,56.96,57.01,86200.0,39.4818,39.4956,39.4057,39.4403,86200.0
2007-10-16 11:50:00,57.02,57.02,56.95,56.99,105400.0,39.4472,39.4472,39.3988,39.4264,105400.0
2007-10-16 11:55:00,56.99,57.0,56.9,56.94,82600.0,39.4264,39.4334,39.3642,39.3918,82600.0
2007-10-16 12:00:00,56.94,56.94,56.9,56.9,71900.0,39.3918,39.3918,39.3642,39.3642,71900.0
2007-10-16 12:05:00,56.89,56.91,56.82,56.87,176300.0,39.3573,39.3711,39.3088,39.3434,176300.0
2007-10-16 12:10:00,56.88,56.93,56.87,56.92,62600.0,39.3503,39.3849,39.3434,39.378,62600.0
2007-10-16 12:15:00,56.91,56.97,56.9,56.92,40300.0,39.3711,39.4126,39.3642,39.378,40300.0
2007-10-16 12:20:00,56.92,56.94,56.9,56.94,38800.0,39.378,39.3918,39.3642,39.3918,38800.0
2007-10-16 12:25:00,56.96,57.01,56.91,56.91,146100.0,39.4057,39.4403,39.3711,39.3711,146100.0
2007-10-16 12:30:00,56.92,56.99,56.92,56.96,43500.0,39.378,39.4264,39.378,39.4057,43500.0
2007-10-16 12:35:00,56.96,57.07,56.95,57.02,73300.0,39.4057,39.4818,39.3988,39.4472,73300.0
2007-10-16 12:40:00,57.02,57.02,56.97,56.97,80300.0,39.4472,39.4472,39.4126,39.4126,80300.0
2007-10-16 12:45:00,56.97,57.0,56.94,57.0,32400.0,39.4126,39.4334,39.3918,39.4334,32400.0
2007-10-16 12:50:00,57.0,57.0,56.88,56.88,61500.0,39.4334,39.4334,39.3503,39.3503,61500.0
2007-10-16 12:55:00,56.88,56.91,56.79,56.91,62100.0,39.3503,39.3711,39.2881,39.3711,62100.0
2007-10-16 13:00:00,56.91,56.92,56.83,56.87,39400.0,39.3711,39.378,39.3157,39.3434,39400.0
2007-10-16 13:05:00,56.86,56.87,56.77,56.79,126100.0,39.3365,39.3434,39.2742,39.2881,126100.0
2007-10-16 13:10:00,56.8,56.82,56.7,56.73,47600.0,39.295,39.3088,39.2258,39.2466,47600.0
2007-10-16 13:15:00,56.72,56.73,56.68,56.71,44400.0,39.2396,39.2466,39.212,39.2327,44400.0
2007-10-16 13:20:00,56.7,56.79,56.7,56.75,39600.0,39.2258,39.2881,39.2258,39.2604,39600.0
2007-10-16 13:25:00,56.75,56.77,56.66,56.74,58500.0,39.2604,39.2742,39.1981,39.2535,58500.0
2007-10-16 13:30:00,56.73,56.77,56.69,56.75,37900.0,39.2466,39.2742,39.2189,39.2604,37900.0
2007-10-16 13:35:00,56.75,56.84,56.74,56.83,38600.0,39.2604,39.3227,39.2535,39.3157,38600.0
2007-10-16 13:40:00,56.84,56.91,56.84,56.9,72600.0,39.3227,39.3711,39.3227,39.3642,72600.0
2007-10-16 13:45:00,56.91,56.94,56.85,56.91,58700.0,39.3711,39.3918,39.3296,39.3711,58700.0
2007-10-16 13:50:00,56.91,56.92,56.81,56.91,35400.0,39.3711,39.378,39.3019,39.3711,35400.0
2007-10-16 13:55:00,56.91,56.98,56.88,56.9,33700.0,39.3711,39.4195,39.3503,39.3642,33700.0
2007-10-16 14:00:00,56.9,56.96,56.9,56.92,49800.0,39.3642,39.4057,39.3642,39.378,49800.0
2007-10-16 14:05:00,56.92,57.0,56.87,56.92,38700.0,39.378,39.4334,39.3434,39.378,38700.0
2007-10-16 14:10:00,56.92,57.0,56.91,56.99,36500.0,39.378,39.4334,39.3711,39.4264,36500.0
2007-10-16 14:15:00,56.99,57.03,56.92,56.96,71900.0,39.4264,39.4541,39.378,39.4057,71900.0
2007-10-16 14:20:00,56.95,56.97,56.84,56.88,78800.0,39.3988,39.4126,39.3227,39.3503,78800.0
2007-10-16 14:25:00,56.87,56.9,56.86,56.88,32400.0,39.3434,39.3642,39.3365,39.3503,32400.0
2007-10-16 14:30:00,56.89,56.9,56.77,56.79,55200.0,39.3573,39.3642,39.2742,39.2881,55200.0
2007-10-16 14:35:00,56.77,56.8,56.72,56.75,61800.0,39.2742,39.295,39.2396,39.2604,61800.0
2007-10-16 14:40:00,56.77,56.81,56.75,56.77,50700.0,39.2742,39.3019,39.2604,39.2742,50700.0
2007-10-16 14:45:00,56.79,56.83,56.78,56.79,57900.0,39.2881,39.3157,39.2812,39.2881,57900.0
2007-10-16 14:50:00,56.79,56.92,56.79,56.86,96000.0,39.2881,39.378,39.2881,39.3365,96000.0
2007-10-16 14:55:00,56.87,56.9,56.73,56.75,67100.0,39.3434,39.3642,39.2466,39.2604,67100.0
2007-10-16 15:00:00,56.76,56.78,56.72,56.78,65600.0,39.2673,39.2812,39.2396,39.2812,65600.0
2007-10-16 15:05:00,56.78,56.79,56.75,56.78,78900.0,39.2812,39.2881,39.2604,39.2812,78900.0
2007-10-16 15:10:00,56.78,56.78,56.74,56.77,65500.0,39.2812,39.2812,39.2535,39.2742,65500.0
2007-10-16 15:15:00,56.77,56.83,56.74,56.81,91500.0,39.2742,39.3157,39.2535,39.3019,91500.0
2007-10-16 15:20:00,56.81,56.87,56.77,56.8,116800.0,39.3019,39.3434,39.2742,39.295,116800.0
2007-10-16 15:25:00,56.8,56.9,56.76,56.76,107800.0,39.295,39.3642,39.2673,39.2673,107800.0
2007-10-16 15:30:00,56.77,56.83,56.73,56.78,66900.0,39.2742,39.3157,39.2466,39.2812,66900.0
2007-10-16 15:35:00,56.77,56.96,56.77,56.94,92500.0,39.2742,39.4057,39.2742,39.3918,92500.0
2007-10-16 15:40:00,56.94,56.94,56.78,56.85,107600.0,39.3918,39.3918,39.2812,39.3296,107600.0
2007-10-16 15:45:00,56.85,56.87,56.8,56.81,127500.0,39.3296,39.3434,39.295,39.3019,127500.0
2007-10-16 15:50:00,56.81,56.86,56.77,56.84,297000.0,39.3019,39.3365,39.2742,39.3227,297000.0
2007-10-16 15:55:00,56.85,56.85,56.76,56.8,189900.0,39.3296,39.3296,39.2673,39.295,189900.0
2007-10-17 09:30:00,57.13,57.31,56.58,56.8,180600.0,39.5233,39.6478,39.1428,39.295,180600.0
2007-10-17 09:35:00,56.79,56.96,56.78,56.89,58900.0,39.2881,39.4057,39.2812,39.3573,58900.0
2007-10-17 09:40:00,56.89,57.03,56.88,57.02,57500.0,39.3573,39.4541,39.3503,39.4472,57500.0
2007-10-17 09:45:00,57.02,57.02,56.85,56.88,98000.0,39.4472,39.4472,39.3296,39.3503,98000.0
2007-10-17 09:50:00,56.86,56.87,56.75,56.85,102600.0,39.3365,39.3434,39.2604,39.3296,102600.0
2007-10-17 09:55:00,56.85,56.85,56.7,56.72,69800.0,39.3296,39.3296,39.2258,39.2396,69800.0
2007-10-17 10:00:00,56.72,56.89,56.71,56.81,99000.0,39.2396,39.3573,39.2327,39.3019,99000.0
2007-10-17 10:05:00,56.82,56.86,56.77,56.8,84500.0,39.3088,39.3365,39.2742,39.295,84500.0
2007-10-17 10:10:00,56.8,56.8,56.63,56.64,55000.0,39.295,39.295,39.1774,39.1843,55000.0
2007-10-17 10:15:00,56.64,56.71,56.59,56.7,103500.0,39.1843,39.2327,39.1497,39.2258,103500.0
2007-10-17 10:20:00,56.7,56.74,56.58,56.58,104800.0,39.2258,39.2535,39.1428,39.1428,104800.0
2007-10-17 10:25:00,56.59,56.59,56.44,56.48,109900.0,39.1497,39.1497,39.0459,39.0736,109900.0
2007-10-17 10:30:00,56.48,56.55,56.43,56.52,86500.0,39.0736,39.122,39.039,39.1013,86500.0
2007-10-17 10:35:00,56.52,56.55,56.29,56.55,172200.0,39.1013,39.122,38.9422,39.122,172200.0
2007-10-17 10:40:00,56.53,56.63,56.5,56.63,46300.0,39.1082,39.1774,39.0875,39.1774,46300.0
2007-10-17 10:45:00,56.63,56.64,56.58,56.59,55100.0,39.1774,39.1843,39.1428,39.1497,55100.0
2007-10-17 10:50:00,56.58,56.62,56.57,56.57,32700.0,39.1428,39.1705,39.1359,39.1359,32700.0
2007-10-17 10:55:00,56.57,56.65,56.56,56.64,76200.0,39.1359,39.1912,39.129,39.1843,76200.0
2007-10-17 11:00:00,56.65,56.65,56.62,56.64,45600.0,39.1912,39.1912,39.1705,39.1843,45600.0
2007-10-17 11:05:00,56.63,56.68,56.55,56.57,59300.0,39.1774,39.212,39.122,39.1359,59300.0
2007-10-17 11:10:00,56.58,56.63,56.56,56.59,45300.0,39.1428,39.1774,39.129,39.1497,45300.0
2007-10-17 11:15:00,56.61,56.61,56.49,56.51,54800.0,39.1636,39.1636,39.0805,39.0944,54800.0
2007-10-17 11:20:00,56.51,56.57,56.46,56.56,55900.0,39.0944,39.1359,39.0598,39.129,55900.0
2007-10-17 11:25:00,56.56,56.56,56.43,56.44,26000.0,39.129,39.129,39.039,39.0459,26000.0
2007-10-17 11:30:00,56.44,56.44,56.35,56.39,67200.0,39.0459,39.0459,38.9837,39.0114,67200.0
2007-10-17 11:35:00,56.4,56.4,56.34,56.35,37900.0,39.0183,39.0183,38.9768,38.9837,37900.0
2007-10-17 11:40:00,56.35,56.45,56.35,56.39,48400.0,38.9837,39.0529,38.9837,39.0114,48400.0
2007-10-17 11:45:00,56.38,56.42,56.37,56.42,30500.0,39.0044,39.0321,38.9975,39.0321,30500.0
2007-10-17 11:50:00,56.42,56.58,56.41,56.54,43200.0,39.0321,39.1428,39.0252,39.1151,43200.0
2007-10-17 11:55:00,56.53,56.54,56.46,56.46,100600.0,39.1082,39.1151,39.0598,39.0598,100600.0
2007-10-17 12:00:00,56.46,56.48,56.43,56.44,31100.0,39.0598,39.0736,39.039,39.0459,31100.0
2007-10-17 12:05:00,56.43,56.47,56.42,56.45,36600.0,39.039,39.0667,39.0321,39.0529,36600.0
2007-10-17 12:10:00,56.45,56.46,56.4,56.44,34000.0,39.0529,39.0598,39.0183,39.0459,34000.0
2007-10-17 12:15:00,56.43,56.44,56.29,56.3,80800.0,39.039,39.0459,38.9422,38.9491,80800.0
2007-10-17 12:20:00,56.3,56.31,56.27,56.28,41900.0,38.9491,38.956,38.9283,38.9353,41900.0
2007-10-17 12:25:00,56.27,56.27,56.18,56.21,121900.0,38.9283,38.9283,38.8661,38.8868,121900.0
2007-10-17 12:30:00,56.21,56.23,56.17,56.2,58100.0,38.8868,38.9007,38.8592,38.8799,58100.0
2007-10-17 12:35:00,56.2,56.22,56.1,56.13,75700.0,38.8799,38.8937,38.8107,38.8315,75700.0
2007-10-17 12:40:00,56.12,56.18,56.12,56.17,45800.0,38.8246,38.8661,38.8246,38.8592,45800.0
2007-10-17 12:45:00,56.17,56.17,56.11,56.14,118900.0,38.8592,38.8592,38.8176,38.8384,118900.0
2007-10-17 12:50:00,56.13,56.22,56.13,56.15,66300.0,38.8315,38.8937,38.8315,38.8453,66300.0
2007-10-17 12:55:00,56.16,56.16,56.0,56.0,114000.0,38.8522,38.8522,38.7415,38.7415,114000.0
2007-10-17 13:00:00,56.0,56.1,55.93,56.09,100800.0,38.7415,38.8107,38.6931,38.8038,100800.0
2007-10-17 13:05:00,56.1,56.11,55.97,55.97,181300.0,38.8107,38.8176,38.7208,38.7208,181300.0
2007-10-17 13:10:00,55.98,55.98,55.87,55.91,86700.0,38.7277,38.7277,38.6516,38.6793,86700.0
2007-10-17 13:15:00,55.92,55.92,55.8,55.82,76900.0,38.6862,38.6862,38.6032,38.617,76900.0
2007-10-17 13:20:00,55.81,55.95,55.8,55.93,110300.0,38.6101,38.707,38.6032,38.6931,110300.0
2007-10-17 13:25:00,55.93,55.97,55.79,55.81,69400.0,38.6931,38.7208,38.5963,38.6101,69400.0
2007-10-17 13:30:00,55.82,55.82,55.66,55.7,62400.0,38.617,38.617,38.5063,38.534,62400.0
2007-10-17 13:35:00,55.71,55.77,55.68,55.73,111800.0,38.5409,38.5824,38.5202,38.5548,111800.0
2007-10-17 13:40:00,55.73,55.77,55.71,55.71,112200.0,38.5548,38.5824,38.5409,38.5409,112200.0
2007-10-17 13:45:00,55.72,55.78,55.69,55.69,74700.0,38.5478,38.5893,38.5271,38.5271,74700.0
2007-10-17 13:50:00,55.7,55.75,55.46,55.57,156500.0,38.534,38.5686,38.368,38.4441,156500.0
2007-10-17 13:55:00,55.56,55.59,55.27,55.39,226500.0,38.4371,38.4579,38.2365,38.3195,226500.0
2007-10-17 14:00:00,55.39,55.55,55.3,55.46,217500.0,38.3195,38.4302,38.2573,38.368,217500.0
2007-10-17 14:05:00,55.48,55.64,55.46,55.64,88000.0,38.3818,38.4925,38.368,38.4925,88000.0
2007-10-17 14:10:00,55.65,55.65,55.45,55.48,133000.0,38.4994,38.4994,38.361,38.3818,133000.0
2007-10-17 14:15:00,55.48,55.56,55.45,55.56,106800.0,38.3818,38.4371,38.361,38.4371,106800.0
2007-10-17 14:20:00,55.56,55.56,55.47,55.47,79500.0,38.4371,38.4371,38.3749,38.3749,79500.0
2007-10-17 14:25:00,55.48,55.52,55.47,55.51,71300.0,38.3818,38.4095,38.3749,38.4026,71300.0
2007-10-17 14:30:00,55.51,55.53,55.45,55.47,90700.0,38.4026,38.4164,38.361,38.3749,90700.0
2007-10-17 14:35:00,55.47,55.54,55.46,55.53,89100.0,38.3749,38.4233,38.368,38.4164,89100.0
2007-10-17 14:40:00,55.54,55.62,55.47,55.62,111000.0,38.4233,38.4787,38.3749,38.4787,111000.0
2007-10-17 14:45:00,55.62,55.74,55.62,55.68,56000.0,38.4787,38.5617,38.4787,38.5202,56000.0
2007-10-17 14:50:00,55.67,55.67,55.55,55.62,98000.0,38.5132,38.5132,38.4302,38.4787,98000.0
2007-10-17 14:55:00,55.63,55.83,55.61,55.79,125800.0,38.4856,38.6239,38.4717,38.5963,125800.0
2007-10-17 15:00:00,55.8,56.0,55.8,55.9,142100.0,38.6032,38.7415,38.6032,38.6724,142100.0
2007-10-17 15:05:00,55.9,56.08,55.87,56.03,87700.0,38.6724,38.7969,38.6516,38.7623,87700.0
2007-10-17 15:10:00,56.03,56.03,55.89,55.98,100400.0,38.7623,38.7623,38.6654,38.7277,100400.0
2007-10-17 15:15:00,55.97,56.13,55.96,56.07,96200.0,38.7208,38.8315,38.7139,38.79,96200.0
2007-10-17 15:20:00,56.07,56.1,55.95,55.97,109100.0,38.79,38.8107,38.707,38.7208,109100.0
2007-10-17 15:25:00,55.95,55.98,55.92,55.97,98200.0,38.707,38.7277,38.6862,38.7208,98200.0
2007-10-17 15:30:00,55.97,55.97,55.9,55.92,73500.0,38.7208,38.7208,38.6724,38.6862,73500.0
2007-10-17 15:35:00,55.91,56.04,55.91,56.03,105800.0,38.6793,38.7692,38.6793,38.7623,105800.0
2007-10-17 15:40:00,56.04,56.08,55.87,56.06,205600.0,38.7692,38.7969,38.6516,38.7831,205600.0
2007-10-17 15:45:00,56.05,56.21,56.04,56.18,211800.0,38.7761,38.8868,38.7692,38.8661,211800.0
2007-10-17 15:50:00,56.18,56.32,56.18,56.3,244700.0,38.8661,38.9629,38.8661,38.9491,244700.0
2007-10-17 15:55:00,56.3,56.46,56.29,56.43,370200.0,38.9491,39.0598,38.9422,39.039,370200.0
2007-10-18 09:30:00,56.23,56.31,55.93,56.06,175100.0,38.9007,38.956,38.6931,38.7831,175100.0
2007-10-18 09:35:00,56.06,56.39,56.03,56.3,86300.0,38.7831,39.0114,38.7623,38.9491,86300.0
2007-10-18 09:40:00,56.29,56.5,56.07,56.48,75400.0,38.9422,39.0875,38.79,39.0736,75400.0
2007-10-18 09:45:00,56.47,56.75,56.41,56.7,102800.0,39.0667,39.2604,39.0252,39.2258,102800.0
2007-10-18 09:50:00,56.7,56.81,56.42,56.43,89600.0,39.2258,39.3019,39.0321,39.039,89600.0
2007-10-18 09:55:00,56.42,56.55,56.42,56.5,71100.0,39.0321,39.122,39.0321,39.0875,71100.0
2007-10-18 10:00:00,56.51,56.64,56.5,56.6,122000.0,39.0944,39.1843,39.0875,39.1566,122000.0
2007-10-18 10:05:00,56.6,56.7,56.52,56.67,142800.0,39.1566,39.2258,39.1013,39.2051,142800.0
2007-10-18 10:10:00,56.67,56.78,56.61,56.74,51300.0,39.2051,39.2812,39.1636,39.2535,51300.0
2007-10-18 10:15:00,56.74,56.88,56.74,56.83,126000.0,39.2535,39.3503,39.2535,39.3157,126000.0
2007-10-18 10:20:00,56.85,56.9,56.77,56.77,69500.0,39.3296,39.3642,39.2742,39.2742,69500.0
2007-10-18 10:25:00,56.77,56.78,56.7,56.75,57200.0,39.2742,39.2812,39.2258,39.2604,57200.0
2007-10-18 10:30:00,56.74,56.75,56.44,56.45,102000.0,39.2535,39.2604,39.0459,39.0529,102000.0
2007-10-18 10:35:00,56.44,56.53,56.42,56.52,47100.0,39.0459,39.1082,39.0321,39.1013,47100.0
2007-10-18 10:40:00,56.52,56.57,56.5,56.53,75500.0,39.1013,39.1359,39.0875,39.1082,75500.0
2007-10-18 10:45:00,56.53,56.61,56.52,56.58,46800.0,39.1082,39.1636,39.1013,39.1428,46800.0
2007-10-18 10:50:00,56.58,56.67,56.58,56.65,40700.0,39.1428,39.2051,39.1428,39.1912,40700.0
2007-10-18 10:55:00,56.66,56.69,56.57,56.62,38400.0,39.1981,39.2189,39.1359,39.1705,38400.0
2007-10-18 11:00:00,56.61,56.75,56.6,56.68,36900.0,39.1636,39.2604,39.1566,39.212,36900.0
2007-10-18 11:05:00,56.68,56.71,56.51,56.6,58500.0,39.212,39.2327,39.0944,39.1566,58500.0
2007-10-18 11:10:00,56.58,56.58,56.47,56.47,75900.0,39.1428,39.1428,39.0667,39.0667,75900.0
2007-10-18 11:15:00,56.47,56.48,56.42,56.42,60900.0,39.0667,39.0736,39.0321,39.0321,60900.0
2007-10-18 11:20:00,56.43,56.43,56.31,56.32,62500.0,39.039,39.039,38.956,38.9629,62500.0
2007-10-18 11:25:00,56.32,56.4,56.25,56.36,55100.0,38.9629,39.0183,38.9145,38.9906,55100.0
2007-10-18 11:30:00,56.35,56.41,56.35,56.35,55500.0,38.9837,39.0252,38.9837,38.9837,55500.0
2007-10-18 11:35:00,56.36,56.36,56.33,56.34,30100.0,38.9906,38.9906,38.9698,38.9768,30100.0
2007-10-18 11:40:00,56.35,56.39,56.35,56.39,50000.0,38.9837,39.0114,38.9837,39.0114,50000.0
2007-10-18 11:45:00,56.39,56.43,56.37,56.41,27700.0,39.0114,39.039,38.9975,39.0252,27700.0
2007-10-18 11:50:00,56.41,56.42,56.31,56.4,151800.0,39.0252,39.0321,38.956,39.0183,151800.0
2007-10-18 11:55:00,56.4,56.43,56.32,56.32,29400.0,39.0183,39.039,38.9629,38.9629,29400.0
2007-10-18 12:00:00,56.32,56.33,56.21,56.21,51500.0,38.9629,38.9698,38.8868,38.8868,51500.0
2007-10-18 12:05:00,56.22,56.27,56.21,56.22,30200.0,38.8937,38.9283,38.8868,38.8937,30200.0
2007-10-18 12:10:00,56.22,56.28,56.15,56.15,50100.0,38.8937,38.9353,38.8453,38.8453,50100.0
2007-10-18 12:15:00,56.16,56.25,56.15,56.24,34400.0,38.8522,38.9145,38.8453,38.9076,34400.0
2007-10-18 12:20:00,56.24,56.4,56.24,56.34,33800.0,38.9076,39.0183,38.9076,38.9768,33800.0
2007-10-18 12:25:00,56.33,56.39,56.22,56.28,39500.0,38.9698,39.0114,38.8937,38.9353,39500.0
2007-10-18 12:30:00,56.28,56.34,56.28,56.32,12500.0,38.9353,38.9768,38.9353,38.9629,12500.0
2007-10-18 12:35:00,56.31,56.42,56.3,56.37,39000.0,38.956,39.0321,38.9491,38.9975,39000.0
2007-10-18 12:40:00,56.38,56.44,56.37,56.41,25600.0,39.0044,39.0459,38.9975,39.0252,25600.0
2007-10-18 12:45:00,56.4,56.51,56.4,56.5,42800.0,39.0183,39.0944,39.0183,39.0875,42800.0
2007-10-18 12:50:00,56.5,56.53,56.45,56.47,38900.0,39.0875,39.1082,39.0529,39.0667,38900.0
2007-10-18 12:55:00,56.46,56.49,56.4,56.42,33400.0,39.0598,39.0805,39.0183,39.0321,33400.0
2007-10-18 13:00:00,56.42,56.45,56.35,56.36,20800.0,39.0321,39.0529,38.9837,38.9906,20800.0
2007-10-18 13:05:00,56.37,56.51,56.36,56.51,27100.0,38.9975,39.0944,38.9906,39.0944,27100.0
2007-10-18 13:10:00,56.5,56.51,56.35,56.35,32700.0,39.0875,39.0944,38.9837,38.9837,32700.0
2007-10-18 13:15:00,56.36,56.45,56.31,56.44,34000.0,38.9906,39.0529,38.956,39.0459,34000.0
2007-10-18 13:20:00,56.44,56.48,56.38,56.39,14400.0,39.0459,39.0736,39.0044,39.0114,14400.0
2007-10-18 13:25:00,56.39,56.53,56.39,56.49,40600.0,39.0114,39.1082,39.0114,39.0805,40600.0
2007-10-18 13:30:00,56.51,56.61,56.45,56.6,54600.0,39.0944,39.1636,39.0529,39.1566,54600.0
2007-10-18 13:35:00,56.58,56.59,56.45,56.53,63500.0,39.1428,39.1497,39.0529,39.1082,63500.0
2007-10-18 13:40:00,56.53,56.54,56.51,56.52,35100.0,39.1082,39.1151,39.0944,39.1013,35100.0
2007-10-18 13:45:00,56.51,56.55,56.47,56.54,53300.0,39.0944,39.122,39.0667,39.1151,53300.0
2007-10-18 13:50:00,56.54,56.66,56.54,56.65,41800.0,39.1151,39.1981,39.1151,39.1912,41800.0
2007-10-18 13:55:00,56.65,56.87,56.65,56.84,93800.0,39.1912,39.3434,39.1912,39.3227,93800.0
2007-10-18 14:00:00,56.84,56.93,56.75,56.92,91900.0,39.3227,39.3849,39.2604,39.378,91900.0
2007-10-18 14:05:00,56.92,56.95,56.81,56.84,42800.0,39.378,39.3988,39.3019,39.3227,42800.0
2007-10-18 14:10:00,56.85,56.89,56.8,56.81,38300.0,39.3296,39.3573,39.295,39.3019,38300.0
2007-10-18 14:15:00,56.81,56.88,56.81,56.88,40100.0,39.3019,39.3503,39.3019,39.3503,40100.0
2007-10-18 14:20:00,56.87,56.87,56.81,56.82,27400.0,39.3434,39.3434,39.3019,39.3088,27400.0
2007-10-18 14:25:00,56.81,56.9,56.77,56.88,51700.0,39.3019,39.3642,39.2742,39.3503,51700.0
2007-10-18 14:30:00,56.88,56.89,56.84,56.88,47800.0,39.3503,39.3573,39.3227,39.3503,47800.0
2007-10-18 14:35:00,56.88,56.92,56.85,56.91,61500.0,39.3503,39.378,39.3296,39.3711,61500.0
2007-10-18 14:40:00,56.91,56.96,56.9,56.92,65400.0,39.3711,39.4057,39.3642,39.378,65400.0
2007-10-18 14:45:00,56.93,56.95,56.86,56.9,69200.0,39.3849,39.3988,39.3365,39.3642,69200.0
2007-10-18 14:50:00,56.89,56.92,56.88,56.88,38500.0,39.3573,39.378,39.3503,39.3503,38500.0
2007-10-18 14:55:00,56.88,56.9,56.83,56.85,54900.0,39.3503,39.3642,39.3157,39.3296,54900.0
2007-10-18 15:00:00,56.83,56.84,56.77,56.83,58000.0,39.3157,39.3227,39.2742,39.3157,58000.0
2007-10-18 15:05:00,56.83,56.86,56.81,56.83,42900.0,39.3157,39.3365,39.3019,39.3157,42900.0
2007-10-18 15:10:00,56.84,56.88,56.8,56.81,90500.0,39.3227,39.3503,39.295,39.3019,90500.0
2007-10-18 15:15:00,56.8,56.86,56.77,56.82,100400.0,39.295,39.3365,39.2742,39.3088,100400.0
2007-10-18 15:20:00,56.83,56.84,56.75,56.78,82000.0,39.3157,39.3227,39.2604,39.2812,82000.0
2007-10-18 15:25:00,56.78,56.79,56.71,56.71,88400.0,39.2812,39.2881,39.2327,39.2327,88400.0
2007-10-18 15:30:00,56.72,56.76,56.67,56.69,111200.0,39.2396,39.2673,39.2051,39.2189,111200.0
2007-10-18 15:35:00,56.69,56.7,56.67,56.68,101800.0,39.2189,39.2258,39.2051,39.212,101800.0
2007-10-18 15:40:00,56.68,56.7,56.5,56.53,130600.0,39.212,39.2258,39.0875,39.1082,130600.0
2007-10-18 15:45:00,56.53,56.54,56.39,56.41,140000.0,39.1082,39.1151,39.0114,39.0252,140000.0
2007-10-18 15:50:00,56.41,56.7,56.4,56.7,292800.0,39.0252,39.2258,39.0183,39.2258,292800.0
2007-10-18 15:55:00,56.69,56.75,56.65,56.71,381100.0,39.2189,39.2604,39.1912,39.2327,381100.0
2007-10-19 09:30:00,56.62,56.7,56.4,56.48,1559100.0,39.1705,39.2258,39.0183,39.0736,1559100.0
2007-10-19 09:35:00,56.48,56.5,56.3,56.32,132900.0,39.0736,39.0875,38.9491,38.9629,132900.0
2007-10-19 09:40:00,56.32,56.34,55.97,56.05,175700.0,38.9629,38.9768,38.7208,38.7761,175700.0
2007-10-19 09:45:00,56.04,56.28,55.97,56.18,123100.0,38.7692,38.9353,38.7208,38.8661,123100.0
2007-10-19 09:50:00,56.19,56.44,56.19,56.37,99300.0,38.873,39.0459,38.873,38.9975,99300.0
2007-10-19 09:55:00,56.4,56.49,56.36,56.49,65600.0,39.0183,39.0805,38.9906,39.0805,65600.0
2007-10-19 10:00:00,56.49,56.49,56.08,56.11,71900.0,39.0805,39.0805,38.7969,38.8176,71900.0
2007-10-19 10:05:00,56.11,56.11,55.9,56.04,133500.0,38.8176,38.8176,38.6724,38.7692,133500.0
2007-10-19 10:10:00,56.05,56.06,55.78,55.79,72200.0,38.7761,38.7831,38.5893,38.5963,72200.0
2007-10-19 10:15:00,55.8,56.11,55.79,56.01,366500.0,38.6032,38.8176,38.5963,38.7485,366500.0
2007-10-19 10:20:00,56.02,56.17,55.98,56.13,94600.0,38.7554,38.8592,38.7277,38.8315,94600.0
2007-10-19 10:25:00,56.14,56.25,56.13,56.24,58100.0,38.8384,38.9145,38.8315,38.9076,58100.0
2007-10-19 10:30:00,56.23,56.42,56.21,56.26,157200.0,38.9007,39.0321,38.8868,38.9214,157200.0
2007-10-19 10:35:00,56.26,56.35,56.25,56.29,55000.0,38.9214,38.9837,38.9145,38.9422,55000.0
2007-10-19 10:40:00,56.3,56.3,55.93,55.95,134900.0,38.9491,38.9491,38.6931,38.707,134900.0
2007-10-19 10:45:00,55.95,56.06,55.95,56.05,222000.0,38.707,38.7831,38.707,38.7761,222000.0
2007-10-19 10:50:00,56.04,56.06,56.01,56.05,46200.0,38.7692,38.7831,38.7485,38.7761,46200.0
2007-10-19 10:55:00,56.05,56.1,56.01,56.01,140800.0,38.7761,38.8107,38.7485,38.7485,140800.0
2007-10-19 11:00:00,56.01,56.25,56.0,56.22,141800.0,38.7485,38.9145,38.7415,38.8937,141800.0
2007-10-19 11:05:00,56.23,56.44,56.23,56.35,134900.0,38.9007,39.0459,38.9007,38.9837,134900.0
2007-10-19 11:10:00,56.34,56.5,56.34,56.48,50600.0,38.9768,39.0875,38.9768,39.0736,50600.0
2007-10-19 11:15:00,56.48,56.48,56.44,56.44,25000.0,39.0736,39.0736,39.0459,39.0459,25000.0
2007-10-19 11:20:00,56.45,56.45,56.22,56.26,58300.0,39.0529,39.0529,38.8937,38.9214,58300.0
2007-10-19 11:25:00,56.27,56.44,56.25,56.41,60300.0,38.9283,39.0459,38.9145,39.0252,60300.0
2007-10-19 11:30:00,56.41,56.41,56.22,56.23,48600.0,39.0252,39.0252,38.8937,38.9007,48600.0
2007-10-19 11:35:00,56.22,56.48,56.22,56.42,69100.0,38.8937,39.0736,38.8937,39.0321,69100.0
2007-10-19 11:40:00,56.42,56.42,56.25,56.32,83100.0,39.0321,39.0321,38.9145,38.9629,83100.0
2007-10-19 11:45:00,56.32,56.55,56.32,56.55,61800.0,38.9629,39.122,38.9629,39.122,61800.0
2007-10-19 11:50:00,56.54,56.74,56.53,56.67,94200.0,39.1151,39.2535,39.1082,39.2051,94200.0
2007-10-19 11:55:00,56.68,56.71,56.54,56.6,77500.0,39.212,39.2327,39.1151,39.1566,77500.0
2007-10-19 12:00:00,56.6,56.79,56.56,56.78,121900.0,39.1566,39.2881,39.129,39.2812,121900.0
2007-10-19 12:05:00,56.76,56.79,56.72,56.73,55500.0,39.2673,39.2881,39.2396,39.2466,55500.0
2007-10-19 12:10:00,56.73,56.8,56.71,56.8,244700.0,39.2466,39.295,39.2327,39.295,244700.0
2007-10-19 12:15:00,56.79,56.82,56.71,56.75,71200.0,39.2881,39.3088,39.2327,39.2604,71200.0
2007-10-19 12:20:00,56.76,56.77,56.57,56.57,59000.0,39.2673,39.2742,39.1359,39.1359,59000.0
2007-10-19 12:25:00,56.56,56.6,56.44,56.45,188000.0,39.129,39.1566,39.0459,39.0529,188000.0
2007-10-19 12:30:00,56.45,56.45,56.2,56.28,83000.0,39.0529,39.0529,38.8799,38.9353,83000.0
2007-10-19 12:35:00,56.28,56.36,56.26,56.32,33600.0,38.9353,38.9906,38.9214,38.9629,33600.0
2007-10-19 12:40:00,56.33,56.4,56.28,56.28,47300.0,38.9698,39.0183,38.9353,38.9353,47300.0
2007-10-19 12:45:00,56.29,56.35,56.22,56.27,15900.0,38.9422,38.9837,38.8937,38.9283,15900.0
2007-10-19 12:50:00,56.27,56.29,56.18,56.21,58700.0,38.9283,38.9422,38.8661,38.8868,58700.0
2007-10-19 12:55:00,56.22,56.24,56.18,56.19,27900.0,38.8937,38.9076,38.8661,38.873,27900.0
2007-10-19 13:00:00,56.19,56.22,56.19,56.22,32400.0,38.873,38.8937,38.873,38.8937,32400.0
2007-10-19 13:05:00,56.21,56.29,56.2,56.28,47500.0,38.8868,38.9422,38.8799,38.9353,47500.0
2007-10-19 13:10:00,56.27,56.38,56.26,56.38,34700.0,38.9283,39.0044,38.9214,39.0044,34700.0
2007-10-19 13:15:00,56.36,56.4,56.32,56.38,52500.0,38.9906,39.0183,38.9629,39.0044,52500.0
2007-10-19 13:20:00,56.4,56.46,56.36,56.4,223800.0,39.0183,39.0598,38.9906,39.0183,223800.0
2007-10-19 13:25:00,56.4,56.44,56.39,56.43,97600.0,39.0183,39.0459,39.0114,39.039,97600.0
2007-10-19 13:30:00,56.43,56.49,56.42,56.45,83600.0,39.039,39.0805,39.0321,39.0529,83600.0
2007-10-19 13:35:00,56.45,56.48,56.45,56.46,24400.0,39.0529,39.0736,39.0529,39.0598,24400.0
2007-10-19 13:40:00,56.45,56.54,56.45,56.52,32500.0,39.0529,39.1151,39.0529,39.1013,32500.0
2007-10-19 13:45:00,56.52,56.67,56.52,56.63,64700.0,39.1013,39.2051,39.1013,39.1774,64700.0
2007-10-19 13:50:00,56.63,56.68,56.62,56.67,38000.0,39.1774,39.212,39.1705,39.2051,38000.0
2007-10-19 13:55:00,56.68,56.74,56.61,56.66,80500.0,39.212,39.2535,39.1636,39.1981,80500.0
2007-10-19 14:00:00,56.66,56.67,56.57,56.61,123500.0,39.1981,39.2051,39.1359,39.1636,123500.0
2007-10-19 14:05:00,56.6,56.65,56.57,56.62,50100.0,39.1566,39.1912,39.1359,39.1705,50100.0
2007-10-19 14:10:00,56.62,56.73,56.61,56.69,112500.0,39.1705,39.2466,39.1636,39.2189,112500.0
2007-10-19 14:15:00,56.68,56.73,56.63,56.64,162900.0,39.212,39.2466,39.1774,39.1843,162900.0
2007-10-19 14:20:00,56.63,56.69,56.54,56.67,98000.0,39.1774,39.2189,39.1151,39.2051,98000.0
2007-10-19 14:25:00,56.66,56.72,56.6,56.62,48600.0,39.1981,39.2396,39.1566,39.1705,48600.0
2007-10-19 14:30:00,56.62,56.64,56.59,56.64,40400.0,39.1705,39.1843,39.1497,39.1843,40400.0
2007-10-19 14:35:00,56.64,56.64,56.59,56.64,49100.0,39.1843,39.1843,39.1497,39.1843,49100.0
2007-10-19 14:40:00,56.64,56.7,56.63,56.67,40200.0,39.1843,39.2258,39.1774,39.2051,40200.0
2007-10-19 14:45:00,56.66,56.66,56.58,56.63,62100.0,39.1981,39.1981,39.1428,39.1774,62100.0
2007-10-19 14:50:00,56.64,56.65,56.55,56.64,81600.0,39.1843,39.1912,39.122,39.1843,81600.0
2007-10-19 14:55:00,56.64,56.64,56.52,56.53,108900.0,39.1843,39.1843,39.1013,39.1082,108900.0
2007-10-19 15:00:00,56.52,56.55,56.27,56.31,63800.0,39.1013,39.122,38.9283,38.956,63800.0
2007-10-19 15:05:00,56.31,56.44,56.31,56.44,89500.0,38.956,39.0459,38.956,39.0459,89500.0
2007-10-19 15:10:00,56.43,56.5,56.36,56.48,93300.0,39.039,39.0875,38.9906,39.0736,93300.0
2007-10-19 15:15:00,56.48,56.52,56.44,56.45,143600.0,39.0736,39.1013,39.0459,39.0529,143600.0
2007-10-19 15:20:00,56.45,56.45,56.33,56.42,130200.0,39.0529,39.0529,38.9698,39.0321,130200.0
2007-10-19 15:25:00,56.42,56.49,56.32,56.32,81500.0,39.0321,39.0805,38.9629,38.9629,81500.0
2007-10-19 15:30:00,56.32,56.32,56.15,56.25,149200.0,38.9629,38.9629,38.8453,38.9145,149200.0
2007-10-19 15:35:00,56.25,56.4,56.18,56.36,102300.0,38.9145,39.0183,38.8661,38.9906,102300.0
2007-10-19 15:40:00,56.37,56.37,56.21,56.24,115800.0,38.9975,38.9975,38.8868,38.9076,115800.0
2007-10-19 15:45:00,56.24,56.26,56.09,56.15,177400.0,38.9076,38.9214,38.8038,38.8453,177400.0
2007-10-19 15:50:00,56.15,56.16,56.0,56.06,370000.0,38.8453,38.8522,38.7415,38.7831,370000.0
2007-10-19 15:55:00,56.06,56.24,55.95,55.97,496600.0,38.7831,38.9076,38.707,38.7208,496600.0
2007-10-22 09:30:00,55.81,56.29,55.74,56.18,180500.0,38.6101,38.9422,38.5617,38.8661,180500.0
2007-10-22 09:35:00,56.17,56.23,55.96,56.0,57400.0,38.8592,38.9007,38.7139,38.7415,57400.0
2007-10-22 09:40:00,55.97,56.14,55.89,56.09,72300.0,38.7208,38.8384,38.6654,38.8038,72300.0
2007-10-22 09:45:00,56.07,56.07,55.96,56.03,108900.0,38.79,38.79,38.7139,38.7623,108900.0
2007-10-22 09:50:00,56.03,56.14,55.97,56.02,122100.0,38.7623,38.8384,38.7208,38.7554,122100.0
2007-10-22 09:55:00,56.02,56.05,55.72,55.77,83100.0,38.7554,38.7761,38.5478,38.5824,83100.0
2007-10-22 10:00:00,55.76,55.93,55.67,55.74,111800.0,38.5755,38.6931,38.5132,38.5617,111800.0
2007-10-22 10:05:00,55.74,55.81,55.72,55.81,72500.0,38.5617,38.6101,38.5478,38.6101,72500.0
2007-10-22 10:10:00,55.81,56.03,55.78,55.95,100100.0,38.6101,38.7623,38.5893,38.707,100100.0
2007-10-22 10:15:00,55.96,56.07,55.8,55.91,102800.0,38.7139,38.79,38.6032,38.6793,102800.0
2007-10-22 10:20:00,55.9,55.91,55.81,55.85,38600.0,38.6724,38.6793,38.6101,38.6378,38600.0
2007-10-22 10:25:00,55.85,55.93,55.82,55.93,91600.0,38.6378,38.6931,38.617,38.6931,91600.0
2007-10-22 10:30:00,55.92,55.92,55.67,55.69,148100.0,38.6862,38.6862,38.5132,38.5271,148100.0
2007-10-22 10:35:00,55.67,55.7,55.6,55.63,66600.0,38.5132,38.534,38.4648,38.4856,66600.0
2007-10-22 10:40:00,55.63,55.76,55.6,55.76,71400.0,38.4856,38.5755,38.4648,38.5755,71400.0
2007-10-22 10:45:00,55.75,55.76,55.64,55.66,48000.0,38.5686,38.5755,38.4925,38.5063,48000.0
2007-10-22 10:50:00,55.65,55.67,55.61,55.62,85100.0,38.4994,38.5132,38.4717,38.4787,85100.0
2007-10-22 10:55:00,55.61,55.74,55.6,55.73,59500.0,38.4717,38.5617,38.4648,38.5548,59500.0
2007-10-22 11:00:00,55.73,55.75,55.61,55.62,45200.0,38.5548,38.5686,38.4717,38.4787,45200.0
2007-10-22 11:05:00,55.62,55.76,55.6,55.73,104900.0,38.4787,38.5755,38.4648,38.5548,104900.0
2007-10-22 11:10:00,55.73,55.8,55.71,55.72,39200.0,38.5548,38.6032,38.5409,38.5478,39200.0
2007-10-22 11:15:00,55.72,55.75,55.7,55.73,20800.0,38.5478,38.5686,38.534,38.5548,20800.0
2007-10-22 11:20:00,55.73,55.75,55.72,55.74,30800.0,38.5548,38.5686,38.5478,38.5617,30800.0
2007-10-22 11:25:00,55.75,55.75,55.65,55.73,70900.0,38.5686,38.5686,38.4994,38.5548,70900.0
2007-10-22 11:30:00,55.73,55.84,55.7,55.83,41600.0,38.5548,38.6309,38.534,38.6239,41600.0
2007-10-22 11:35:00,55.83,55.83,55.72,55.74,41200.0,38.6239,38.6239,38.5478,38.5617,41200.0
2007-10-22 11:40:00,55.74,55.75,55.61,55.62,32200.0,38.5617,38.5686,38.4717,38.4787,32200.0
2007-10-22 11:45:00,55.62,55.66,55.5,55.56,68000.0,38.4787,38.5063,38.3956,38.4371,68000.0
2007-10-22 11:50:00,55.56,55.69,55.52,55.64,39600.0,38.4371,38.5271,38.4095,38.4925,39600.0
2007-10-22 11:55:00,55.62,55.73,55.6,55.73,35700.0,38.4787,38.5548,38.4648,38.5548,35700.0
2007-10-22 12:00:00,55.72,55.72,55.6,55.61,24200.0,38.5478,38.5478,38.4648,38.4717,24200.0
2007-10-22 12:05:00,55.61,55.71,55.61,55.64,19100.0,38.4717,38.5409,38.4717,38.4925,19100.0
2007-10-22 12:10:00,55.64,55.74,55.62,55.62,37100.0,38.4925,38.5617,38.4787,38.4787,37100.0
2007-10-22 12:15:00,55.62,55.67,55.61,55.66,34300.0,38.4787,38.5132,38.4717,38.5063,34300.0
2007-10-22 12:20:00,55.67,55.67,55.6,55.6,41300.0,38.5132,38.5132,38.4648,38.4648,41300.0
2007-10-22 12:25:00,55.61,55.66,55.6,55.65,57400.0,38.4717,38.5063,38.4648,38.4994,57400.0
2007-10-22 12:30:00,55.65,55.69,55.64,55.66,22800.0,38.4994,38.5271,38.4925,38.5063,22800.0
2007-10-22 12:35:00,55.65,55.65,55.6,55.62,28600.0,38.4994,38.4994,38.4648,38.4787,28600.0
2007-10-22 12:40:00,55.61,55.65,55.61,55.63,35900.0,38.4717,38.4994,38.4717,38.4856,35900.0
2007-10-22 12:45:00,55.64,55.65,55.62,55.62,49600.0,38.4925,38.4994,38.4787,38.4787,49600.0
2007-10-22 12:50:00,55.62,55.79,55.62,55.69,81700.0,38.4787,38.5963,38.4787,38.5271,81700.0
2007-10-22 12:55:00,55.69,55.8,55.69,55.8,120700.0,38.5271,38.6032,38.5271,38.6032,120700.0
2007-10-22 13:00:00,55.79,55.97,55.72,55.95,88500.0,38.5963,38.7208,38.5478,38.707,88500.0
2007-10-22 13:05:00,55.94,56.08,55.92,55.95,59900.0,38.7,38.7969,38.6862,38.707,59900.0
2007-10-22 13:10:00,55.95,55.95,55.84,55.86,26800.0,38.707,38.707,38.6309,38.6447,26800.0
2007-10-22 13:15:00,55.86,56.0,55.83,55.99,69600.0,38.6447,38.7415,38.6239,38.7346,69600.0
2007-10-22 13:20:00,55.97,56.03,55.94,55.97,32000.0,38.7208,38.7623,38.7,38.7208,32000.0
2007-10-22 13:25:00,55.98,56.03,55.97,56.02,33100.0,38.7277,38.7623,38.7208,38.7554,33100.0
2007-10-22 13:30:00,56.01,56.04,55.99,56.0,35100.0,38.7485,38.7692,38.7346,38.7415,35100.0
2007-10-22 13:35:00,56.0,56.01,55.97,55.97,74700.0,38.7415,38.7485,38.7208,38.7208,74700.0
2007-10-22 13:40:00,55.99,55.99,55.95,55.95,47600.0,38.7346,38.7346,38.707,38.707,47600.0
2007-10-22 13:45:00,55.95,55.98,55.95,55.98,33200.0,38.707,38.7277,38.707,38.7277,33200.0
2007-10-22 13:50:00,55.98,56.01,55.95,55.97,51700.0,38.7277,38.7485,38.707,38.7208,51700.0
2007-10-22 13:55:00,55.97,56.02,55.89,55.91,44900.0,38.7208,38.7554,38.6654,38.6793,44900.0
2007-10-22 14:00:00,55.92,55.95,55.87,55.91,22900.0,38.6862,38.707,38.6516,38.6793,22900.0
2007-10-22 14:05:00,55.9,55.93,55.86,55.86,23700.0,38.6724,38.6931,38.6447,38.6447,23700.0
2007-10-22 14:10:00,55.86,55.86,55.74,55.8,49100.0,38.6447,38.6447,38.5617,38.6032,49100.0
2007-10-22 14:15:00,55.8,55.81,55.74,55.81,38700.0,38.6032,38.6101,38.5617,38.6101,38700.0
2007-10-22 14:20:00,55.81,55.83,55.79,55.83,34500.0,38.6101,38.6239,38.5963,38.6239,34500.0
2007-10-22 14:25:00,55.83,55.86,55.8,55.8,44300.0,38.6239,38.6447,38.6032,38.6032,44300.0
2007-10-22 14:30:00,55.8,55.85,55.8,55.8,27000.0,38.6032,38.6378,38.6032,38.6032,27000.0
2007-10-22 14:35:00,55.79,55.79,55.64,55.66,56700.0,38.5963,38.5963,38.4925,38.5063,56700.0
2007-10-22 14:40:00,55.66,55.72,55.66,55.69,47700.0,38.5063,38.5478,38.5063,38.5271,47700.0
2007-10-22 14:45:00,55.68,55.72,55.59,55.6,77300.0,38.5202,38.5478,38.4579,38.4648,77300.0
2007-10-22 14:50:00,55.6,55.64,55.55,55.6,56600.0,38.4648,38.4925,38.4302,38.4648,56600.0
2007-10-22 14:55:00,55.61,55.65,55.54,55.56,76500.0,38.4717,38.4994,38.4233,38.4371,76500.0
2007-10-22 15:00:00,55.58,55.61,55.55,55.59,91500.0,38.451,38.4717,38.4302,38.4579,91500.0
2007-10-22 15:05:00,55.6,55.7,55.58,55.69,118000.0,38.4648,38.534,38.451,38.5271,118000.0
2007-10-22 15:10:00,55.69,55.85,55.67,55.75,163400.0,38.5271,38.6378,38.5132,38.5686,163400.0
2007-10-22 15:15:00,55.75,55.82,55.7,55.74,127100.0,38.5686,38.617,38.534,38.5617,127100.0
2007-10-22 15:20:00,55.74,55.82,55.7,55.79,112800.0,38.5617,38.617,38.534,38.5963,112800.0
2007-10-22 15:25:00,55.79,55.88,55.72,55.85,138400.0,38.5963,38.6585,38.5478,38.6378,138400.0
2007-10-22 15:30:00,55.85,55.92,55.84,55.87,71500.0,38.6378,38.6862,38.6309,38.6516,71500.0
2007-10-22 15:35:00,55.87,55.98,55.87,55.98,90900.0,38.6516,38.7277,38.6516,38.7277,90900.0
2007-10-22 15:40:00,55.98,56.1,55.97,56.1,90000.0,38.7277,38.8107,38.7208,38.8107,90000.0
2007-10-22 15:45:00,56.1,56.17,56.05,56.1,115500.0,38.8107,38.8592,38.7761,38.8107,115500.0
2007-10-22 15:50:00,56.09,56.12,55.81,55.98,261300.0,38.8038,38.8246,38.6101,38.7277,261300.0
2007-10-22 15:55:00,55.98,56.3,55.94,56.12,513700.0,38.7277,38.9491,38.7,38.8246,513700.0
2007-10-23 09:30:00,56.23,56.24,55.74,56.01,206600.0,38.9007,38.9076,38.5617,38.7485,206600.0
2007-10-23 09:35:00,56.01,56.05,55.58,55.64,102100.0,38.7485,38.7761,38.451,38.4925,102100.0
2007-10-23 09:40:00,55.63,55.7,55.62,55.66,115200.0,38.4856,38.534,38.4787,38.5063,115200.0
2007-10-23 09:45:00,55.66,55.85,55.57,55.71,224400.0,38.5063,38.6378,38.4441,38.5409,224400.0
2007-10-23 09:50:00,55.69,55.72,55.61,55.65,106500.0,38.5271,38.5478,38.4717,38.4994,106500.0
2007-10-23 09:55:00,55.65,55.78,55.65,55.76,147300.0,38.4994,38.5893,38.4994,38.5755,147300.0
2007-10-23 10:00:00,55.76,55.97,55.75,55.81,101100.0,38.5755,38.7208,38.5686,38.6101,101100.0
2007-10-23 10:05:00,55.81,56.0,55.75,55.95,75500.0,38.6101,38.7415,38.5686,38.707,75500.0
2007-10-23 10:10:00,55.96,55.96,55.87,55.87,32300.0,38.7139,38.7139,38.6516,38.6516,32300.0
2007-10-23 10:15:00,55.87,55.88,55.7,55.73,37800.0,38.6516,38.6585,38.534,38.5548,37800.0
2007-10-23 10:20:00,55.72,55.87,55.69,55.82,43700.0,38.5478,38.6516,38.5271,38.617,43700.0
2007-10-23 10:25:00,55.82,55.98,55.79,55.98,34200.0,38.617,38.7277,38.5963,38.7277,34200.0
2007-10-23 10:30:00,55.98,57.0,55.91,56.36,324100.0,38.7277,39.4334,38.6793,38.9906,324100.0
2007-10-23 10:35:00,56.36,56.57,56.32,56.34,205100.0,38.9906,39.1359,38.9629,38.9768,205100.0
2007-10-23 10:40:00,56.34,56.56,56.22,56.26,220500.0,38.9768,39.129,38.8937,38.9214,220500.0
2007-10-23 10:45:00,56.26,56.28,55.81,56.05,294800.0,38.9214,38.9353,38.6101,38.7761,294800.0
2007-10-23 10:50:00,56.05,56.11,55.94,55.96,386200.0,38.7761,38.8176,38.7,38.7139,386200.0
2007-10-23 10:55:00,55.96,55.97,55.76,55.93,273600.0,38.7139,38.7208,38.5755,38.6931,273600.0
2007-10-23 11:00:00,55.92,55.98,55.84,55.87,108100.0,38.6862,38.7277,38.6309,38.6516,108100.0
2007-10-23 11:05:00,55.87,55.94,55.77,55.94,184200.0,38.6516,38.7,38.5824,38.7,184200.0
2007-10-23 11:10:00,55.91,55.96,55.77,55.9,168400.0,38.6793,38.7139,38.5824,38.6724,168400.0
2007-10-23 11:15:00,55.9,56.05,55.89,56.02,160700.0,38.6724,38.7761,38.6654,38.7554,160700.0
2007-10-23 11:20:00,56.04,57.98,55.92,57.74,1406200.0,38.7692,40.1113,38.6862,39.9453,1406200.0
2007-10-23 11:25:00,57.74,57.99,56.59,56.99,1637600.0,39.9453,40.1183,39.1497,39.4264,1637600.0
2007-10-23 11:30:00,56.99,57.06,56.54,56.97,666200.0,39.4264,39.4749,39.1151,39.4126,666200.0
2007-10-23 11:35:00,56.97,57.1,56.76,56.9,446900.0,39.4126,39.5025,39.2673,39.3642,446900.0
2007-10-23 11:40:00,56.91,57.0,56.72,56.92,262200.0,39.3711,39.4334,39.2396,39.378,262200.0
2007-10-23 11:45:00,56.91,57.35,56.89,57.31,356000.0,39.3711,39.6755,39.3573,39.6478,356000.0
2007-10-23 11:50:00,57.31,57.7,57.0,57.56,647200.0,39.6478,39.9176,39.4334,39.8208,647200.0
2007-10-23 11:55:00,57.56,57.6,57.11,57.25,487600.0,39.8208,39.8484,39.5095,39.6063,487600.0
2007-10-23 12:00:00,57.25,57.4,57.18,57.29,152100.0,39.6063,39.7101,39.5579,39.634,152100.0
2007-10-23 12:05:00,57.28,57.3,57.0,57.18,283500.0,39.6271,39.6409,39.4334,39.5579,283500.0
2007-10-23 12:10:00,57.18,57.24,57.12,57.2,142300.0,39.5579,39.5994,39.5164,39.5717,142300.0
2007-10-23 12:15:00,57.21,57.23,57.18,57.19,114100.0,39.5786,39.5925,39.5579,39.5648,114100.0
2007-10-23 12:20:00,57.21,57.25,57.19,57.21,160400.0,39.5786,39.6063,39.5648,39.5786,160400.0
2007-10-23 12:25:00,57.21,57.22,57.19,57.2,155300.0,39.5786,39.5856,39.5648,39.5717,155300.0
2007-10-23 12:30:00,57.2,57.29,57.19,57.29,147000.0,39.5717,39.634,39.5648,39.634,147000.0
2007-10-23 12:35:00,57.28,57.35,57.25,57.32,83500.0,39.6271,39.6755,39.6063,39.6547,83500.0
2007-10-23 12:40:00,57.32,57.56,57.32,57.56,441300.0,39.6547,39.8208,39.6547,39.8208,441300.0
2007-10-23 12:45:00,57.56,57.62,57.45,57.46,69300.0,39.8208,39.8623,39.7447,39.7516,69300.0
2007-10-23 12:50:00,57.46,57.48,57.44,57.48,61600.0,39.7516,39.7654,39.7378,39.7654,61600.0
2007-10-23 12:55:00,57.48,57.52,57.46,57.5,125900.0,39.7654,39.7931,39.7516,39.7793,125900.0
2007-10-23 13:00:00,57.5,57.51,57.46,57.47,126700.0,39.7793,39.7862,39.7516,39.7585,126700.0
2007-10-23 13:05:00,57.48,57.51,57.38,57.48,194100.0,39.7654,39.7862,39.6962,39.7654,194100.0
2007-10-23 13:10:00,57.49,57.52,57.4,57.51,119700.0,39.7723,39.7931,39.7101,39.7862,119700.0
2007-10-23 13:15:00,57.51,57.59,57.5,57.5,130600.0,39.7862,39.8415,39.7793,39.7793,130600.0
2007-10-23 13:20:00,57.5,57.54,57.48,57.51,88500.0,39.7793,39.8069,39.7654,39.7862,88500.0
2007-10-23 13:25:00,57.51,57.53,57.44,57.5,84600.0,39.7862,39.8,39.7378,39.7793,84600.0
2007-10-23 13:30:00,57.5,57.51,57.42,57.45,43400.0,39.7793,39.7862,39.7239,39.7447,43400.0
2007-10-23 13:35:00,57.45,57.45,57.39,57.4,64000.0,39.7447,39.7447,39.7032,39.7101,64000.0
2007-10-23 13:40:00,57.39,57.4,57.29,57.39,103900.0,39.7032,39.7101,39.634,39.7032,103900.0
2007-10-23 13:45:00,57.41,57.54,57.41,57.52,131500.0,39.717,39.8069,39.717,39.7931,131500.0
2007-10-23 13:50:00,57.52,57.57,57.47,57.5,127800.0,39.7931,39.8277,39.7585,39.7793,127800.0
2007-10-23 13:55:00,57.5,57.59,57.5,57.58,87300.0,39.7793,39.8415,39.7793,39.8346,87300.0
2007-10-23 14:00:00,57.58,57.6,57.5,57.51,87500.0,39.8346,39.8484,39.7793,39.7862,87500.0
2007-10-23 14:05:00,57.51,57.71,57.4,57.66,136900.0,39.7862,39.9245,39.7101,39.89,136900.0
2007-10-23 14:10:00,57.68,57.76,57.55,57.64,132600.0,39.9038,39.9591,39.8139,39.8761,132600.0
2007-10-23 14:15:00,57.64,57.8,57.61,57.7,242100.0,39.8761,39.9868,39.8554,39.9176,242100.0
2007-10-23 14:20:00,57.7,57.75,57.7,57.72,108800.0,39.9176,39.9522,39.9176,39.9315,108800.0
2007-10-23 14:25:00,57.72,57.8,57.55,57.64,193400.0,39.9315,39.9868,39.8139,39.8761,193400.0
2007-10-23 14:30:00,57.63,57.67,57.57,57.58,66400.0,39.8692,39.8969,39.8277,39.8346,66400.0
2007-10-23 14:35:00,57.58,57.62,57.31,57.33,142100.0,39.8346,39.8623,39.6478,39.6617,142100.0
2007-10-23 14:40:00,57.33,57.45,57.32,57.34,55000.0,39.6617,39.7447,39.6547,39.6686,55000.0
2007-10-23 14:45:00,57.36,57.38,57.34,57.35,74800.0,39.6824,39.6962,39.6686,39.6755,74800.0
2007-10-23 14:50:00,57.35,57.51,57.35,57.43,176900.0,39.6755,39.7862,39.6755,39.7308,176900.0
2007-10-23 14:55:00,57.43,57.48,57.35,57.36,101300.0,39.7308,39.7654,39.6755,39.6824,101300.0
2007-10-23 15:00:00,57.36,57.53,57.35,57.5,121300.0,39.6824,39.8,39.6755,39.7793,121300.0
2007-10-23 15:05:00,57.5,57.5,57.34,57.37,118600.0,39.7793,39.7793,39.6686,39.6893,118600.0
2007-10-23 15:10:00,57.38,57.41,57.32,57.37,229800.0,39.6962,39.717,39.6547,39.6893,229800.0
2007-10-23 15:15:00,57.4,57.81,57.39,57.41,250300.0,39.7101,39.9937,39.7032,39.717,250300.0
2007-10-23 15:20:00,57.41,57.41,56.98,57.03,196700.0,39.717,39.717,39.4195,39.4541,196700.0
2007-10-23 15:25:00,57.03,57.28,56.99,57.2,142600.0,39.4541,39.6271,39.4264,39.5717,142600.0
2007-10-23 15:30:00,57.19,57.29,57.18,57.23,95100.0,39.5648,39.634,39.5579,39.5925,95100.0
2007-10-23 15:35:00,57.22,57.24,57.14,57.22,132600.0,39.5856,39.5994,39.5302,39.5856,132600.0
2007-10-23 15:40:00,57.22,57.53,57.21,57.52,273300.0,39.5856,39.8,39.5786,39.7931,273300.0
2007-10-23 15:45:00,57.52,57.56,57.39,57.4,256500.0,39.7931,39.8208,39.7032,39.7101,256500.0
2007-10-23 15:50:00,57.4,57.53,57.38,57.41,443300.0,39.7101,39.8,39.6962,39.717,443300.0
2007-10-23 15:55:00,57.41,57.8,57.4,57.67,677900.0,39.717,39.9868,39.7101,39.8969,677900.0
2007-10-24 09:30:00,57.77,57.96,57.69,57.9,340800.0,39.9661,40.0975,39.9107,40.056,340800.0
2007-10-24 09:35:00,57.9,57.94,57.55,57.6,178500.0,40.056,40.0837,39.8139,39.8484,178500.0
2007-10-24 09:40:00,57.59,58.06,57.56,58.04,317700.0,39.8415,40.1667,39.8208,40.1528,317700.0
2007-10-24 09:45:00,58.04,58.17,57.99,58.16,180000.0,40.1528,40.2428,40.1183,40.2359,180000.0
2007-10-24 09:50:00,58.16,58.39,58.15,58.15,224300.0,40.2359,40.395,40.2289,40.2289,224300.0
2007-10-24 09:55:00,58.15,58.21,58.0,58.19,131300.0,40.2289,40.2705,40.1252,40.2566,131300.0
2007-10-24 10:00:00,58.18,58.41,58.02,58.14,321200.0,40.2497,40.4088,40.139,40.222,321200.0
2007-10-24 10:05:00,58.15,58.2,57.99,58.05,128600.0,40.2289,40.2635,40.1183,40.1598,128600.0
2007-10-24 10:10:00,58.06,58.17,58.03,58.13,130200.0,40.1667,40.2428,40.1459,40.2151,130200.0
2007-10-24 10:15:00,58.13,58.27,58.06,58.16,159600.0,40.2151,40.312,40.1667,40.2359,159600.0
2007-10-24 10:20:00,58.15,58.3,58.15,58.22,104800.0,40.2289,40.3327,40.2289,40.2774,104800.0
2007-10-24 10:25:00,58.21,58.33,58.2,58.27,126400.0,40.2705,40.3535,40.2635,40.312,126400.0
2007-10-24 10:30:00,58.28,58.28,58.18,58.18,184800.0,40.3189,40.3189,40.2497,40.2497,184800.0
2007-10-24 10:35:00,58.18,58.19,58.11,58.14,145800.0,40.2497,40.2566,40.2013,40.222,145800.0
2007-10-24 10:40:00,58.14,58.18,58.12,58.17,251900.0,40.222,40.2497,40.2082,40.2428,251900.0
2007-10-24 10:45:00,58.17,58.18,58.0,58.1,193100.0,40.2428,40.2497,40.1252,40.1944,193100.0
2007-10-24 10:50:00,58.1,58.18,58.08,58.11,109700.0,40.1944,40.2497,40.1805,40.2013,109700.0
2007-10-24 10:55:00,58.1,58.15,58.0,58.02,116900.0,40.1944,40.2289,40.1252,40.139,116900.0
2007-10-24 11:00:00,58.02,58.02,58.0,58.01,85100.0,40.139,40.139,40.1252,40.1321,85100.0
2007-10-24 11:05:00,58.01,58.02,57.91,58.0,109700.0,40.1321,40.139,40.0629,40.1252,109700.0
2007-10-24 11:10:00,58.0,58.01,57.9,57.98,76200.0,40.1252,40.1321,40.056,40.1113,76200.0
2007-10-24 11:15:00,57.99,57.99,57.85,57.85,179000.0,40.1183,40.1183,40.0214,40.0214,179000.0
2007-10-24 11:20:00,57.85,57.91,57.71,57.86,130500.0,40.0214,40.0629,39.9245,40.0283,130500.0
2007-10-24 11:25:00,57.9,58.0,57.79,57.87,194900.0,40.056,40.1252,39.9799,40.0352,194900.0
2007-10-24 11:30:00,57.86,57.98,57.82,57.93,141700.0,40.0283,40.1113,40.0006,40.0767,141700.0
2007-10-24 11:35:00,57.93,58.17,57.91,58.15,115400.0,40.0767,40.2428,40.0629,40.2289,115400.0
2007-10-24 11:40:00,58.15,58.28,58.15,58.25,123100.0,40.2289,40.3189,40.2289,40.2981,123100.0
2007-10-24 11:45:00,58.25,58.26,58.1,58.19,132500.0,40.2981,40.305,40.1944,40.2566,132500.0
2007-10-24 11:50:00,58.18,58.19,57.88,57.91,127400.0,40.2497,40.2566,40.0422,40.0629,127400.0
2007-10-24 11:55:00,57.91,57.95,57.89,57.94,92200.0,40.0629,40.0906,40.0491,40.0837,92200.0
2007-10-24 12:00:00,57.92,58.14,57.92,58.06,160600.0,40.0698,40.222,40.0698,40.1667,160600.0
2007-10-24 12:05:00,58.06,58.15,58.0,58.15,82300.0,40.1667,40.2289,40.1252,40.2289,82300.0
2007-10-24 12:10:00,58.15,58.18,58.01,58.18,76000.0,40.2289,40.2497,40.1321,40.2497,76000.0
2007-10-24 12:15:00,58.16,58.18,58.16,58.17,86200.0,40.2359,40.2497,40.2359,40.2428,86200.0
2007-10-24 12:20:00,58.17,58.23,58.08,58.22,88300.0,40.2428,40.2843,40.1805,40.2774,88300.0
2007-10-24 12:25:00,58.22,58.27,58.18,58.22,44800.0,40.2774,40.312,40.2497,40.2774,44800.0
2007-10-24 12:30:00,58.22,58.33,58.18,58.22,92200.0,40.2774,40.3535,40.2497,40.2774,92200.0
2007-10-24 12:35:00,58.19,58.25,58.19,58.23,31500.0,40.2566,40.2981,40.2566,40.2843,31500.0
2007-10-24 12:40:00,58.23,58.29,58.21,58.28,97700.0,40.2843,40.3258,40.2705,40.3189,97700.0
2007-10-24 12:45:00,58.28,58.29,58.25,58.27,55700.0,40.3189,40.3258,40.2981,40.312,55700.0
2007-10-24 12:50:00,58.26,58.28,58.01,58.04,78800.0,40.305,40.3189,40.1321,40.1528,78800.0
2007-10-24 12:55:00,58.04,58.05,57.93,57.97,50800.0,40.1528,40.1598,40.0767,40.1044,50800.0
2007-10-24 13:00:00,57.97,57.99,57.79,57.79,48600.0,40.1044,40.1183,39.9799,39.9799,48600.0
2007-10-24 13:05:00,57.8,57.99,57.79,57.9,48700.0,39.9868,40.1183,39.9799,40.056,48700.0
2007-10-24 13:10:00,57.91,57.99,57.9,57.99,57900.0,40.0629,40.1183,40.056,40.1183,57900.0
2007-10-24 13:15:00,57.98,58.0,57.91,57.99,87400.0,40.1113,40.1252,40.0629,40.1183,87400.0
2007-10-24 13:20:00,57.98,58.04,57.94,57.99,107300.0,40.1113,40.1528,40.0837,40.1183,107300.0
2007-10-24 13:25:00,57.98,58.0,57.9,57.97,101600.0,40.1113,40.1252,40.056,40.1044,101600.0
2007-10-24 13:30:00,57.97,58.03,57.87,58.01,124300.0,40.1044,40.1459,40.0352,40.1321,124300.0
2007-10-24 13:35:00,58.0,58.02,57.97,58.0,70600.0,40.1252,40.139,40.1044,40.1252,70600.0
2007-10-24 13:40:00,58.0,58.02,57.93,57.93,80800.0,40.1252,40.139,40.0767,40.0767,80800.0
2007-10-24 13:45:00,57.94,58.01,57.93,57.93,40100.0,40.0837,40.1321,40.0767,40.0767,40100.0
2007-10-24 13:50:00,57.93,57.94,57.86,57.86,27000.0,40.0767,40.0837,40.0283,40.0283,27000.0
2007-10-24 13:55:00,57.86,57.89,57.81,57.89,42100.0,40.0283,40.0491,39.9937,40.0491,42100.0
2007-10-24 14:00:00,57.88,57.89,57.69,57.79,104500.0,40.0422,40.0491,39.9107,39.9799,104500.0
2007-10-24 14:05:00,57.79,57.93,57.76,57.92,52700.0,39.9799,40.0767,39.9591,40.0698,52700.0
2007-10-24 14:10:00,57.9,57.9,57.7,57.76,71300.0,40.056,40.056,39.9176,39.9591,71300.0
2007-10-24 14:15:00,57.76,57.79,57.69,57.72,63600.0,39.9591,39.9799,39.9107,39.9315,63600.0
2007-10-24 14:20:00,57.71,57.83,57.63,57.77,124500.0,39.9245,40.0076,39.8692,39.9661,124500.0
2007-10-24 14:25:00,57.76,57.99,57.64,57.94,144700.0,39.9591,40.1183,39.8761,40.0837,144700.0
2007-10-24 14:30:00,57.9,58.04,57.8,57.94,132400.0,40.056,40.1528,39.9868,40.0837,132400.0
2007-10-24 14:35:00,57.93,58.01,57.78,57.84,68700.0,40.0767,40.1321,39.973,40.0145,68700.0
2007-10-24 14:40:00,57.85,57.89,57.78,57.89,44500.0,40.0214,40.0491,39.973,40.0491,44500.0
2007-10-24 14:45:00,57.88,57.94,57.84,57.93,55600.0,40.0422,40.0837,40.0145,40.0767,55600.0
2007-10-24 14:50:00,57.94,57.95,57.84,57.92,86700.0,40.0837,40.0906,40.0145,40.0698,86700.0
2007-10-24 14:55:00,57.91,57.92,56.99,57.67,598400.0,40.0629,40.0698,39.4264,39.8969,598400.0
2007-10-24 15:00:00,57.67,57.96,57.55,57.86,269600.0,39.8969,40.0975,39.8139,40.0283,269600.0
2007-10-24 15:05:00,57.85,57.89,57.69,57.87,172300.0,40.0214,40.0491,39.9107,40.0352,172300.0
2007-10-24 15:10:00,57.87,58.07,57.78,58.0,203300.0,40.0352,40.1736,39.973,40.1252,203300.0
2007-10-24 15:15:00,58.0,58.2,57.81,58.08,235200.0,40.1252,40.2635,39.9937,40.1805,235200.0
2007-10-24 15:20:00,58.08,58.29,58.05,58.29,156800.0,40.1805,40.3258,40.1598,40.3258,156800.0
2007-10-24 15:25:00,58.28,58.47,58.27,58.45,218600.0,40.3189,40.4503,40.312,40.4365,218600.0
2007-10-24 15:30:00,58.41,58.53,58.39,58.48,210500.0,40.4088,40.4918,40.395,40.4572,210500.0
2007-10-24 15:35:00,58.49,58.57,58.36,58.37,168100.0,40.4642,40.5195,40.3742,40.3811,168100.0
2007-10-24 15:40:00,58.37,58.42,58.02,58.26,178500.0,40.3811,40.4157,40.139,40.305,178500.0
2007-10-24 15:45:00,58.26,58.43,58.12,58.12,193800.0,40.305,40.4227,40.2082,40.2082,193800.0
2007-10-24 15:50:00,58.12,58.17,57.95,58.15,194700.0,40.2082,40.2428,40.0906,40.2289,194700.0
2007-10-24 15:55:00,58.15,58.27,57.98,58.15,271300.0,40.2289,40.312,40.1113,40.2289,271300.0
2007-10-25 09:30:00,58.21,58.45,58.15,58.4,446600.0,40.2705,40.4365,40.2289,40.4019,446600.0
2007-10-25 09:35:00,58.4,58.83,58.35,58.66,379100.0,40.4019,40.6994,40.3673,40.5818,379100.0
2007-10-25 09:40:00,58.68,58.75,58.35,58.42,304100.0,40.5956,40.644,40.3673,40.4157,304100.0
2007-10-25 09:45:00,58.39,58.4,57.62,57.93,282000.0,40.395,40.4019,39.8623,40.0767,282000.0
2007-10-25 09:50:00,57.94,58.09,57.86,57.99,201600.0,40.0837,40.1874,40.0283,40.1183,201600.0
2007-10-25 09:55:00,57.96,58.01,57.84,57.98,149400.0,40.0975,40.1321,40.0145,40.1113,149400.0
2007-10-25 10:00:00,57.97,58.35,57.92,58.22,186800.0,40.1044,40.3673,40.0698,40.2774,186800.0
2007-10-25 10:05:00,58.22,58.44,58.14,58.21,99200.0,40.2774,40.4296,40.222,40.2705,99200.0
2007-10-25 10:10:00,58.21,58.39,58.21,58.38,98900.0,40.2705,40.395,40.2705,40.3881,98900.0
2007-10-25 10:15:00,58.36,58.37,58.23,58.24,123300.0,40.3742,40.3811,40.2843,40.2912,123300.0
2007-10-25 10:20:00,58.24,58.24,57.97,58.03,187100.0,40.2912,40.2912,40.1044,40.1459,187100.0
2007-10-25 10:25:00,58.0,58.02,57.8,57.98,225000.0,40.1252,40.139,39.9868,40.1113,225000.0
2007-10-25 10:30:00,57.97,57.98,57.75,57.75,121200.0,40.1044,40.1113,39.9522,39.9522,121200.0
2007-10-25 10:35:00,57.75,57.91,57.66,57.72,165100.0,39.9522,40.0629,39.89,39.9315,165100.0
2007-10-25 10:40:00,57.74,57.8,57.59,57.69,152100.0,39.9453,39.9868,39.8415,39.9107,152100.0
2007-10-25 10:45:00,57.69,57.72,57.5,57.7,140100.0,39.9107,39.9315,39.7793,39.9176,140100.0
2007-10-25 10:50:00,57.68,57.76,57.65,57.65,201100.0,39.9038,39.9591,39.883,39.883,201100.0
2007-10-25 10:55:00,57.65,57.69,57.45,57.46,211900.0,39.883,39.9107,39.7447,39.7516,211900.0
2007-10-25 11:00:00,57.46,57.57,57.42,57.44,116200.0,39.7516,39.8277,39.7239,39.7378,116200.0
2007-10-25 11:05:00,57.44,57.51,57.44,57.46,115400.0,39.7378,39.7862,39.7378,39.7516,115400.0
2007-10-25 11:10:00,57.47,57.48,57.25,57.42,160400.0,39.7585,39.7654,39.6063,39.7239,160400.0
2007-10-25 11:15:00,57.41,57.41,57.26,57.26,67700.0,39.717,39.717,39.6132,39.6132,67700.0
2007-10-25 11:20:00,57.25,57.75,57.25,57.55,218800.0,39.6063,39.9522,39.6063,39.8139,218800.0
2007-10-25 11:25:00,57.54,57.55,57.3,57.35,111000.0,39.8069,39.8139,39.6409,39.6755,111000.0
2007-10-25 11:30:00,57.34,57.5,57.34,57.5,68900.0,39.6686,39.7793,39.6686,39.7793,68900.0
2007-10-25 11:35:00,57.5,57.5,57.38,57.4,71800.0,39.7793,39.7793,39.6962,39.7101,71800.0
2007-10-25 11:40:00,57.4,57.43,57.32,57.43,143800.0,39.7101,39.7308,39.6547,39.7308,143800.0
2007-10-25 11:45:00,57.43,57.45,57.37,57.39,120700.0,39.7308,39.7447,39.6893,39.7032,120700.0
2007-10-25 11:50:00,57.39,57.46,57.39,57.41,86200.0,39.7032,39.7516,39.7032,39.717,86200.0
2007-10-25 11:55:00,57.4,57.41,57.23,57.25,213200.0,39.7101,39.717,39.5925,39.6063,213200.0
2007-10-25 12:00:00,57.25,57.32,57.24,57.3,106000.0,39.6063,39.6547,39.5994,39.6409,106000.0
2007-10-25 12:05:00,57.3,57.3,57.08,57.08,93300.0,39.6409,39.6409,39.4887,39.4887,93300.0
2007-10-25 12:10:00,57.09,57.13,56.99,57.0,125300.0,39.4956,39.5233,39.4264,39.4334,125300.0
2007-10-25 12:15:00,56.99,57.02,56.92,57.0,113100.0,39.4264,39.4472,39.378,39.4334,113100.0
2007-10-25 12:20:00,57.0,57.21,56.96,57.14,87100.0,39.4334,39.5786,39.4057,39.5302,87100.0
2007-10-25 12:25:00,57.15,57.25,57.15,57.24,117600.0,39.5371,39.6063,39.5371,39.5994,117600.0
2007-10-25 12:30:00,57.24,57.34,57.21,57.27,94800.0,39.5994,39.6686,39.5786,39.6201,94800.0
2007-10-25 12:35:00,57.27,57.3,57.2,57.3,79300.0,39.6201,39.6409,39.5717,39.6409,79300.0
2007-10-25 12:40:00,57.3,57.32,57.27,57.3,68900.0,39.6409,39.6547,39.6201,39.6409,68900.0
2007-10-25 12:45:00,57.31,57.38,57.28,57.3,49800.0,39.6478,39.6962,39.6271,39.6409,49800.0
2007-10-25 12:50:00,57.3,57.36,57.3,57.36,94300.0,39.6409,39.6824,39.6409,39.6824,94300.0
2007-10-25 12:55:00,57.37,57.4,57.3,57.31,57600.0,39.6893,39.7101,39.6409,39.6478,57600.0
2007-10-25 13:00:00,57.3,57.35,57.3,57.31,89000.0,39.6409,39.6755,39.6409,39.6478,89000.0
2007-10-25 13:05:00,57.31,57.37,57.27,57.32,195700.0,39.6478,39.6893,39.6201,39.6547,195700.0
2007-10-25 13:10:00,57.33,57.34,57.28,57.29,45700.0,39.6617,39.6686,39.6271,39.634,45700.0
2007-10-25 13:15:00,57.29,57.32,57.01,57.06,58100.0,39.634,39.6547,39.4403,39.4749,58100.0
2007-10-25 13:20:00,57.07,57.1,56.71,56.86,146800.0,39.4818,39.5025,39.2327,39.3365,146800.0
2007-10-25 13:25:00,56.86,57.03,56.85,56.94,93400.0,39.3365,39.4541,39.3296,39.3918,93400.0
2007-10-25 13:30:00,56.94,57.11,56.93,57.11,141900.0,39.3918,39.5095,39.3849,39.5095,141900.0
2007-10-25 13:35:00,57.11,57.21,57.1,57.21,84600.0,39.5095,39.5786,39.5025,39.5786,84600.0
2007-10-25 13:40:00,57.21,57.22,57.17,57.19,44000.0,39.5786,39.5856,39.551,39.5648,44000.0
2007-10-25 13:45:00,57.19,57.19,57.14,57.14,72400.0,39.5648,39.5648,39.5302,39.5302,72400.0
2007-10-25 13:50:00,57.14,57.17,57.01,57.02,66400.0,39.5302,39.551,39.4403,39.4472,66400.0
2007-10-25 13:55:00,57.04,57.04,56.99,57.02,71900.0,39.461,39.461,39.4264,39.4472,71900.0
2007-10-25 14:00:00,57.02,57.02,56.93,56.98,94300.0,39.4472,39.4472,39.3849,39.4195,94300.0
2007-10-25 14:05:00,56.97,57.12,56.96,57.05,78200.0,39.4126,39.5164,39.4057,39.4679,78200.0
2007-10-25 14:10:00,57.05,57.2,57.05,57.18,63900.0,39.4679,39.5717,39.4679,39.5579,63900.0
2007-10-25 14:15:00,57.19,57.19,57.0,57.09,57900.0,39.5648,39.5648,39.4334,39.4956,57900.0
2007-10-25 14:20:00,57.08,57.17,57.05,57.13,97600.0,39.4887,39.551,39.4679,39.5233,97600.0
2007-10-25 14:25:00,57.14,57.17,57.02,57.03,74800.0,39.5302,39.551,39.4472,39.4541,74800.0
2007-10-25 14:30:00,57.03,57.1,56.89,56.91,94900.0,39.4541,39.5025,39.3573,39.3711,94900.0
2007-10-25 14:35:00,56.9,56.98,56.86,56.98,185000.0,39.3642,39.4195,39.3365,39.4195,185000.0
2007-10-25 14:40:00,56.96,57.03,56.9,56.96,72700.0,39.4057,39.4541,39.3642,39.4057,72700.0
2007-10-25 14:45:00,56.96,57.09,56.86,56.92,128100.0,39.4057,39.4956,39.3365,39.378,128100.0
2007-10-25 14:50:00,56.92,57.13,56.9,57.12,90300.0,39.378,39.5233,39.3642,39.5164,90300.0
2007-10-25 14:55:00,57.12,57.2,57.08,57.19,118900.0,39.5164,39.5717,39.4887,39.5648,118900.0
2007-10-25 15:00:00,57.19,57.2,57.15,57.18,72100.0,39.5648,39.5717,39.5371,39.5579,72100.0
2007-10-25 15:05:00,57.17,57.19,57.07,57.1,91800.0,39.551,39.5648,39.4818,39.5025,91800.0
2007-10-25 15:10:00,57.11,57.13,57.0,57.01,55000.0,39.5095,39.5233,39.4334,39.4403,55000.0
2007-10-25 15:15:00,57.02,57.2,57.02,57.2,71000.0,39.4472,39.5717,39.4472,39.5717,71000.0
2007-10-25 15:20:00,57.2,57.2,57.05,57.1,89300.0,39.5717,39.5717,39.4679,39.5025,89300.0
2007-10-25 15:25:00,57.11,57.17,57.08,57.14,63100.0,39.5095,39.551,39.4887,39.5302,63100.0
2007-10-25 15:30:00,57.15,57.17,56.98,57.0,94300.0,39.5371,39.551,39.4195,39.4334,94300.0
2007-10-25 15:35:00,57.0,57.01,56.96,57.0,121600.0,39.4334,39.4403,39.4057,39.4334,121600.0
2007-10-25 15:40:00,57.0,57.33,56.99,57.26,257000.0,39.4334,39.6617,39.4264,39.6132,257000.0
2007-10-25 15:45:00,57.27,57.3,57.09,57.24,201000.0,39.6201,39.6409,39.4956,39.5994,201000.0
2007-10-25 15:50:00,57.24,57.38,57.19,57.33,190400.0,39.5994,39.6962,39.5648,39.6617,190400.0
2007-10-25 15:55:00,57.31,57.34,57.07,57.31,212600.0,39.6478,39.6686,39.4818,39.6478,212600.0
2007-10-26 09:30:00,57.44,58.09,57.12,57.72,352000.0,39.7378,40.1874,39.5164,39.9315,352000.0
2007-10-26 09:35:00,57.75,57.81,57.16,57.4,202500.0,39.9522,39.9937,39.544,39.7101,202500.0
2007-10-26 09:40:00,57.37,57.43,57.28,57.34,58600.0,39.6893,39.7308,39.6271,39.6686,58600.0
2007-10-26 09:45:00,57.34,57.35,57.09,57.33,117100.0,39.6686,39.6755,39.4956,39.6617,117100.0
2007-10-26 09:50:00,57.36,57.47,57.33,57.46,67300.0,39.6824,39.7585,39.6617,39.7516,67300.0
2007-10-26 09:55:00,57.44,57.48,57.32,57.37,54400.0,39.7378,39.7654,39.6547,39.6893,54400.0
2007-10-26 10:00:00,57.37,57.41,57.28,57.38,183200.0,39.6893,39.717,39.6271,39.6962,183200.0
2007-10-26 10:05:00,57.38,57.41,57.29,57.4,116800.0,39.6962,39.717,39.634,39.7101,116800.0
2007-10-26 10:10:00,57.39,57.4,57.16,57.34,44400.0,39.7032,39.7101,39.544,39.6686,44400.0
2007-10-26 10:15:00,57.33,57.38,56.97,56.97,74500.0,39.6617,39.6962,39.4126,39.4126,74500.0
2007-10-26 10:20:00,56.98,57.0,56.86,56.93,116600.0,39.4195,39.4334,39.3365,39.3849,116600.0
2007-10-26 10:25:00,56.93,56.95,56.86,56.93,65100.0,39.3849,39.3988,39.3365,39.3849,65100.0
2007-10-26 10:30:00,56.92,57.03,56.92,56.98,51800.0,39.378,39.4541,39.378,39.4195,51800.0
2007-10-26 10:35:00,56.98,57.03,56.92,56.93,62700.0,39.4195,39.4541,39.378,39.3849,62700.0
2007-10-26 10:40:00,56.92,56.96,56.81,56.81,80700.0,39.378,39.4057,39.3019,39.3019,80700.0
2007-10-26 10:45:00,56.8,56.82,56.63,56.64,66400.0,39.295,39.3088,39.1774,39.1843,66400.0
2007-10-26 10:50:00,56.65,56.78,56.64,56.76,83500.0,39.1912,39.2812,39.1843,39.2673,83500.0
2007-10-26 10:55:00,56.76,56.77,56.63,56.67,64200.0,39.2673,39.2742,39.1774,39.2051,64200.0
2007-10-26 11:00:00,56.67,56.84,56.67,56.83,33800.0,39.2051,39.3227,39.2051,39.3157,33800.0
2007-10-26 11:05:00,56.83,56.86,56.75,56.78,149600.0,39.3157,39.3365,39.2604,39.2812,149600.0
2007-10-26 11:10:00,56.78,56.79,56.68,56.69,53300.0,39.2812,39.2881,39.212,39.2189,53300.0
2007-10-26 11:15:00,56.68,56.7,56.65,56.67,84800.0,39.212,39.2258,39.1912,39.2051,84800.0
2007-10-26 11:20:00,56.67,56.72,56.62,56.65,165600.0,39.2051,39.2396,39.1705,39.1912,165600.0
2007-10-26 11:25:00,56.66,56.68,56.6,56.63,153000.0,39.1981,39.212,39.1566,39.1774,153000.0
2007-10-26 11:30:00,56.63,56.69,56.57,56.62,121600.0,39.1774,39.2189,39.1359,39.1705,121600.0
2007-10-26 11:35:00,56.62,56.73,56.6,56.7,43400.0,39.1705,39.2466,39.1566,39.2258,43400.0
2007-10-26 11:40:00,56.71,56.75,56.67,56.68,59400.0,39.2327,39.2604,39.2051,39.212,59400.0
2007-10-26 11:45:00,56.68,56.76,56.68,56.75,42900.0,39.212,39.2673,39.212,39.2604,42900.0
2007-10-26 11:50:00,56.75,56.75,56.68,56.74,36200.0,39.2604,39.2604,39.212,39.2535,36200.0
2007-10-26 11:55:00,56.74,56.76,56.63,56.63,42000.0,39.2535,39.2673,39.1774,39.1774,42000.0
2007-10-26 12:00:00,56.63,56.73,56.6,56.65,50600.0,39.1774,39.2466,39.1566,39.1912,50600.0
2007-10-26 12:05:00,56.65,56.66,56.64,56.65,35700.0,39.1912,39.1981,39.1843,39.1912,35700.0
2007-10-26 12:10:00,56.64,56.66,56.59,56.61,66800.0,39.1843,39.1981,39.1497,39.1636,66800.0
2007-10-26 12:15:00,56.62,56.66,56.62,56.65,81900.0,39.1705,39.1981,39.1705,39.1912,81900.0
2007-10-26 12:20:00,56.66,56.67,56.62,56.65,37300.0,39.1981,39.2051,39.1705,39.1912,37300.0
2007-10-26 12:25:00,56.65,56.67,56.64,56.65,54600.0,39.1912,39.2051,39.1843,39.1912,54600.0
2007-10-26 12:30:00,56.64,56.67,56.64,56.65,74300.0,39.1843,39.2051,39.1843,39.1912,74300.0
2007-10-26 12:35:00,56.65,56.66,56.65,56.65,50700.0,39.1912,39.1981,39.1912,39.1912,50700.0
2007-10-26 12:40:00,56.66,56.67,56.62,56.65,39500.0,39.1981,39.2051,39.1705,39.1912,39500.0
2007-10-26 12:45:00,56.64,56.66,56.64,56.64,41800.0,39.1843,39.1981,39.1843,39.1843,41800.0
2007-10-26 12:50:00,56.64,56.66,56.63,56.65,39200.0,39.1843,39.1981,39.1774,39.1912,39200.0
2007-10-26 12:55:00,56.65,56.71,56.63,56.7,45500.0,39.1912,39.2327,39.1774,39.2258,45500.0
2007-10-26 13:00:00,56.7,56.76,56.68,56.75,100900.0,39.2258,39.2673,39.212,39.2604,100900.0
2007-10-26 13:05:00,56.76,56.95,56.74,56.82,185500.0,39.2673,39.3988,39.2535,39.3088,185500.0
2007-10-26 13:10:00,56.81,56.9,56.8,56.9,107300.0,39.3019,39.3642,39.295,39.3642,107300.0
2007-10-26 13:15:00,56.88,56.9,56.84,56.88,165000.0,39.3503,39.3642,39.3227,39.3503,165000.0
2007-10-26 13:20:00,56.88,56.93,56.86,56.93,161100.0,39.3503,39.3849,39.3365,39.3849,161100.0
2007-10-26 13:25:00,56.92,56.93,56.86,56.88,58300.0,39.378,39.3849,39.3365,39.3503,58300.0
2007-10-26 13:30:00,56.88,56.89,56.86,56.88,56600.0,39.3503,39.3573,39.3365,39.3503,56600.0
2007-10-26 13:35:00,56.88,56.94,56.8,56.92,118700.0,39.3503,39.3918,39.295,39.378,118700.0
2007-10-26 13:40:00,56.93,56.95,56.88,56.95,53400.0,39.3849,39.3988,39.3503,39.3988,53400.0
2007-10-26 13:45:00,56.95,56.96,56.89,56.91,63200.0,39.3988,39.4057,39.3573,39.3711,63200.0
2007-10-26 13:50:00,56.91,56.98,56.91,56.94,65400.0,39.3711,39.4195,39.3711,39.3918,65400.0
2007-10-26 13:55:00,56.95,56.99,56.89,56.9,91200.0,39.3988,39.4264,39.3573,39.3642,91200.0
2007-10-26 14:00:00,56.91,57.0,56.87,57.0,86400.0,39.3711,39.4334,39.3434,39.4334,86400.0
2007-10-26 14:05:00,57.0,57.2,56.96,57.0,132200.0,39.4334,39.5717,39.4057,39.4334,132200.0
2007-10-26 14:10:00,57.0,57.12,56.99,57.01,91300.0,39.4334,39.5164,39.4264,39.4403,91300.0
2007-10-26 14:15:00,57.01,57.2,57.01,57.12,119200.0,39.4403,39.5717,39.4403,39.5164,119200.0
2007-10-26 14:20:00,57.13,57.17,57.01,57.06,60200.0,39.5233,39.551,39.4403,39.4749,60200.0
2007-10-26 14:25:00,57.05,57.1,57.02,57.03,60700.0,39.4679,39.5025,39.4472,39.4541,60700.0
2007-10-26 14:30:00,57.03,57.1,57.02,57.08,62900.0,39.4541,39.5025,39.4472,39.4887,62900.0
2007-10-26 14:35:00,57.08,57.13,57.07,57.09,58000.0,39.4887,39.5233,39.4818,39.4956,58000.0
2007-10-26 14:40:00,57.1,57.19,57.09,57.19,45600.0,39.5025,39.5648,39.4956,39.5648,45600.0
2007-10-26 14:45:00,57.18,57.19,57.1,57.11,67000.0,39.5579,39.5648,39.5025,39.5095,67000.0
2007-10-26 14:50:00,57.1,57.12,57.06,57.08,42800.0,39.5025,39.5164,39.4749,39.4887,42800.0
2007-10-26 14:55:00,57.07,57.08,57.04,57.06,31000.0,39.4818,39.4887,39.461,39.4749,31000.0
2007-10-26 15:00:00,57.06,57.09,57.02,57.07,72200.0,39.4749,39.4956,39.4472,39.4818,72200.0
2007-10-26 15:05:00,57.07,57.08,56.95,56.95,106000.0,39.4818,39.4887,39.3988,39.3988,106000.0
2007-10-26 15:10:00,56.96,57.03,56.95,56.96,117500.0,39.4057,39.4541,39.3988,39.4057,117500.0
2007-10-26 15:15:00,56.96,56.96,56.86,56.87,97300.0,39.4057,39.4057,39.3365,39.3434,97300.0
2007-10-26 15:20:00,56.87,56.92,56.86,56.9,78100.0,39.3434,39.378,39.3365,39.3642,78100.0
2007-10-26 15:25:00,56.9,56.95,56.88,56.9,107300.0,39.3642,39.3988,39.3503,39.3642,107300.0
2007-10-26 15:30:00,56.9,56.92,56.9,56.9,81400.0,39.3642,39.378,39.3642,39.3642,81400.0
2007-10-26 15:35:00,56.9,57.0,56.73,56.94,136500.0,39.3642,39.4334,39.2466,39.3918,136500.0
2007-10-26 15:40:00,56.93,57.06,56.93,57.0,89500.0,39.3849,39.4749,39.3849,39.4334,89500.0
2007-10-26 15:45:00,57.0,57.0,56.95,56.98,92600.0,39.4334,39.4334,39.3988,39.4195,92600.0
2007-10-26 15:50:00,56.99,57.11,56.99,57.1,189200.0,39.4264,39.5095,39.4264,39.5025,189200.0
2007-10-26 15:55:00,57.1,57.18,57.09,57.18,199100.0,39.5025,39.5579,39.4956,39.5579,199100.0
2007-10-29 09:30:00,56.86,57.32,56.76,57.31,151600.0,39.3365,39.6547,39.2673,39.6478,151600.0
2007-10-29 09:35:00,57.3,57.34,57.01,57.22,152000.0,39.6409,39.6686,39.4403,39.5856,152000.0
2007-10-29 09:40:00,57.21,57.23,56.89,57.0,136600.0,39.5786,39.5925,39.3573,39.4334,136600.0
2007-10-29 09:45:00,57.0,57.0,56.81,56.85,59600.0,39.4334,39.4334,39.3019,39.3296,59600.0
2007-10-29 09:50:00,56.84,56.95,56.75,56.95,67800.0,39.3227,39.3988,39.2604,39.3988,67800.0
2007-10-29 09:55:00,56.95,57.0,56.8,56.95,73300.0,39.3988,39.4334,39.295,39.3988,73300.0
2007-10-29 10:00:00,56.94,56.97,56.76,56.78,67700.0,39.3918,39.4126,39.2673,39.2812,67700.0
2007-10-29 10:05:00,56.78,56.84,56.7,56.74,109800.0,39.2812,39.3227,39.2258,39.2535,109800.0
2007-10-29 10:10:00,56.76,56.84,56.55,56.83,117800.0,39.2673,39.3227,39.122,39.3157,117800.0
2007-10-29 10:15:00,56.83,56.83,56.52,56.63,91900.0,39.3157,39.3157,39.1013,39.1774,91900.0
2007-10-29 10:20:00,56.62,56.78,56.44,56.55,125700.0,39.1705,39.2812,39.0459,39.122,125700.0
2007-10-29 10:25:00,56.56,56.61,56.45,56.58,50400.0,39.129,39.1636,39.0529,39.1428,50400.0
2007-10-29 10:30:00,56.58,56.62,56.48,56.59,102000.0,39.1428,39.1705,39.0736,39.1497,102000.0
2007-10-29 10:35:00,56.6,56.62,56.48,56.54,78000.0,39.1566,39.1705,39.0736,39.1151,78000.0
2007-10-29 10:40:00,56.55,56.66,56.49,56.54,84500.0,39.122,39.1981,39.0805,39.1151,84500.0
2007-10-29 10:45:00,56.54,56.55,56.45,56.45,94800.0,39.1151,39.122,39.0529,39.0529,94800.0
2007-10-29 10:50:00,56.45,56.46,56.31,56.39,75700.0,39.0529,39.0598,38.956,39.0114,75700.0
2007-10-29 10:55:00,56.39,56.47,56.39,56.47,59300.0,39.0114,39.0667,39.0114,39.0667,59300.0
2007-10-29 11:00:00,56.46,56.5,56.4,56.46,67200.0,39.0598,39.0875,39.0183,39.0598,67200.0
2007-10-29 11:05:00,56.46,56.51,56.35,56.37,263500.0,39.0598,39.0944,38.9837,38.9975,263500.0
2007-10-29 11:10:00,56.38,56.6,56.38,56.48,100600.0,39.0044,39.1566,39.0044,39.0736,100600.0
2007-10-29 11:15:00,56.46,56.54,56.38,56.4,75200.0,39.0598,39.1151,39.0044,39.0183,75200.0
2007-10-29 11:20:00,56.4,56.45,56.33,56.37,82400.0,39.0183,39.0529,38.9698,38.9975,82400.0
2007-10-29 11:25:00,56.37,56.4,56.3,56.35,77300.0,38.9975,39.0183,38.9491,38.9837,77300.0
2007-10-29 11:30:00,56.35,56.39,56.34,56.34,41200.0,38.9837,39.0114,38.9768,38.9768,41200.0
2007-10-29 11:35:00,56.34,56.34,56.17,56.21,83800.0,38.9768,38.9768,38.8592,38.8868,83800.0
2007-10-29 11:40:00,56.21,56.24,56.16,56.21,49700.0,38.8868,38.9076,38.8522,38.8868,49700.0
2007-10-29 11:45:00,56.22,56.23,56.16,56.17,49400.0,38.8937,38.9007,38.8522,38.8592,49400.0
2007-10-29 11:50:00,56.18,56.19,56.15,56.17,26500.0,38.8661,38.873,38.8453,38.8592,26500.0
2007-10-29 11:55:00,56.18,56.2,56.06,56.13,107400.0,38.8661,38.8799,38.7831,38.8315,107400.0
2007-10-29 12:00:00,56.13,56.14,56.03,56.05,61700.0,38.8315,38.8384,38.7623,38.7761,61700.0
2007-10-29 12:05:00,56.04,56.08,56.04,56.08,46100.0,38.7692,38.7969,38.7692,38.7969,46100.0
2007-10-29 12:10:00,56.08,56.23,56.07,56.23,45500.0,38.7969,38.9007,38.79,38.9007,45500.0
2007-10-29 12:15:00,56.22,56.26,56.2,56.24,98500.0,38.8937,38.9214,38.8799,38.9076,98500.0
2007-10-29 12:20:00,56.24,56.24,56.13,56.2,81800.0,38.9076,38.9076,38.8315,38.8799,81800.0
2007-10-29 12:25:00,56.2,56.2,56.06,56.19,65600.0,38.8799,38.8799,38.7831,38.873,65600.0
2007-10-29 12:30:00,56.19,56.19,56.07,56.13,38800.0,38.873,38.873,38.79,38.8315,38800.0
2007-10-29 12:35:00,56.13,56.14,56.02,56.09,76500.0,38.8315,38.8384,38.7554,38.8038,76500.0
2007-10-29 12:40:00,56.09,56.14,56.09,56.14,25700.0,38.8038,38.8384,38.8038,38.8384,25700.0
2007-10-29 12:45:00,56.15,56.2,56.08,56.09,94700.0,38.8453,38.8799,38.7969,38.8038,94700.0
2007-10-29 12:50:00,56.09,56.12,56.04,56.05,66700.0,38.8038,38.8246,38.7692,38.7761,66700.0
2007-10-29 12:55:00,56.04,56.1,56.02,56.03,42800.0,38.7692,38.8107,38.7554,38.7623,42800.0
2007-10-29 13:00:00,56.03,56.06,55.98,56.0,103700.0,38.7623,38.7831,38.7277,38.7415,103700.0
2007-10-29 13:05:00,56.0,56.01,55.93,55.94,87200.0,38.7415,38.7485,38.6931,38.7,87200.0
2007-10-29 13:10:00,55.93,55.93,55.88,55.92,77200.0,38.6931,38.6931,38.6585,38.6862,77200.0
2007-10-29 13:15:00,55.91,55.92,55.86,55.88,66300.0,38.6793,38.6862,38.6447,38.6585,66300.0
2007-10-29 13:20:00,55.87,56.07,55.86,56.04,133200.0,38.6516,38.79,38.6447,38.7692,133200.0
2007-10-29 13:25:00,56.04,56.22,55.98,56.03,104700.0,38.7692,38.8937,38.7277,38.7623,104700.0
2007-10-29 13:30:00,56.04,56.14,56.03,56.05,58800.0,38.7692,38.8384,38.7623,38.7761,58800.0
2007-10-29 13:35:00,56.04,56.07,55.98,56.07,59500.0,38.7692,38.79,38.7277,38.79,59500.0
2007-10-29 13:40:00,56.07,56.19,56.05,56.18,102600.0,38.79,38.873,38.7761,38.8661,102600.0
2007-10-29 13:45:00,56.18,56.27,56.14,56.2,227300.0,38.8661,38.9283,38.8384,38.8799,227300.0
2007-10-29 13:50:00,56.21,56.24,56.09,56.22,146200.0,38.8868,38.9076,38.8038,38.8937,146200.0
2007-10-29 13:55:00,56.24,56.24,56.07,56.17,204900.0,38.9076,38.9076,38.79,38.8592,204900.0
2007-10-29 14:00:00,56.16,56.19,56.11,56.17,81800.0,38.8522,38.873,38.8176,38.8592,81800.0
2007-10-29 14:05:00,56.17,56.21,56.12,56.12,75700.0,38.8592,38.8868,38.8246,38.8246,75700.0
2007-10-29 14:10:00,56.12,56.18,56.12,56.13,69600.0,38.8246,38.8661,38.8246,38.8315,69600.0
2007-10-29 14:15:00,56.13,56.21,56.13,56.21,80700.0,38.8315,38.8868,38.8315,38.8868,80700.0
2007-10-29 14:20:00,56.21,56.28,56.17,56.2,73900.0,38.8868,38.9353,38.8592,38.8799,73900.0
2007-10-29 14:25:00,56.2,56.21,56.17,56.18,44400.0,38.8799,38.8868,38.8592,38.8661,44400.0
2007-10-29 14:30:00,56.19,56.2,56.17,56.18,54100.0,38.873,38.8799,38.8592,38.8661,54100.0
2007-10-29 14:35:00,56.18,56.18,56.09,56.15,71200.0,38.8661,38.8661,38.8038,38.8453,71200.0
2007-10-29 14:40:00,56.15,56.16,56.14,56.16,95600.0,38.8453,38.8522,38.8384,38.8522,95600.0
2007-10-29 14:45:00,56.15,56.16,56.06,56.06,99900.0,38.8453,38.8522,38.7831,38.7831,99900.0
2007-10-29 14:50:00,56.06,56.1,55.91,55.95,76400.0,38.7831,38.8107,38.6793,38.707,76400.0
2007-10-29 14:55:00,55.95,56.0,55.91,55.91,56100.0,38.707,38.7415,38.6793,38.6793,56100.0
2007-10-29 15:00:00,55.91,56.0,55.9,55.99,66800.0,38.6793,38.7415,38.6724,38.7346,66800.0
2007-10-29 15:05:00,55.99,56.07,55.99,56.03,112600.0,38.7346,38.79,38.7346,38.7623,112600.0
2007-10-29 15:10:00,56.03,56.09,56.01,56.08,68900.0,38.7623,38.8038,38.7485,38.7969,68900.0
2007-10-29 15:15:00,56.1,56.14,56.06,56.13,90600.0,38.8107,38.8384,38.7831,38.8315,90600.0
2007-10-29 15:20:00,56.13,56.34,56.09,56.26,266100.0,38.8315,38.9768,38.8038,38.9214,266100.0
2007-10-29 15:25:00,56.26,56.46,56.25,56.36,216300.0,38.9214,39.0598,38.9145,38.9906,216300.0
2007-10-29 15:30:00,56.37,56.53,56.3,56.53,141500.0,38.9975,39.1082,38.9491,39.1082,141500.0
2007-10-29 15:35:00,56.53,56.64,56.5,56.64,280600.0,39.1082,39.1843,39.0875,39.1843,280600.0
2007-10-29 15:40:00,56.64,56.78,56.63,56.76,205300.0,39.1843,39.2812,39.1774,39.2673,205300.0
2007-10-29 15:45:00,56.76,56.84,56.72,56.8,145700.0,39.2673,39.3227,39.2396,39.295,145700.0
2007-10-29 15:50:00,56.8,56.81,56.66,56.67,183200.0,39.295,39.3019,39.1981,39.2051,183200.0
2007-10-29 15:55:00,56.68,56.8,56.65,56.79,444900.0,39.212,39.295,39.1912,39.2881,444900.0
2007-10-30 09:30:00,56.69,56.69,56.19,56.65,168000.0,39.2189,39.2189,38.873,39.1912,168000.0
2007-10-30 09:35:00,56.63,56.82,56.37,56.8,81900.0,39.1774,39.3088,38.9975,39.295,81900.0
2007-10-30 09:40:00,56.8,56.85,56.71,56.81,48300.0,39.295,39.3296,39.2327,39.3019,48300.0
2007-10-30 09:45:00,56.79,56.83,56.61,56.69,193900.0,39.2881,39.3157,39.1636,39.2189,193900.0
2007-10-30 09:50:00,56.69,56.71,56.55,56.59,61600.0,39.2189,39.2327,39.122,39.1497,61600.0
2007-10-30 09:55:00,56.58,56.66,56.47,56.53,43800.0,39.1428,39.1981,39.0667,39.1082,43800.0
2007-10-30 10:00:00,56.51,56.6,56.4,56.43,72400.0,39.0944,39.1566,39.0183,39.039,72400.0
2007-10-30 10:05:00,56.42,56.43,56.34,56.4,88700.0,39.0321,39.039,38.9768,39.0183,88700.0
2007-10-30 10:10:00,56.4,56.51,56.4,56.5,57200.0,39.0183,39.0944,39.0183,39.0875,57200.0
2007-10-30 10:15:00,56.5,56.51,56.48,56.48,43200.0,39.0875,39.0944,39.0736,39.0736,43200.0
2007-10-30 10:20:00,56.49,56.55,56.43,56.54,90600.0,39.0805,39.122,39.039,39.1151,90600.0
2007-10-30 10:25:00,56.55,56.71,56.54,56.6,187300.0,39.122,39.2327,39.1151,39.1566,187300.0
2007-10-30 10:30:00,56.6,56.68,56.55,56.61,86000.0,39.1566,39.212,39.122,39.1636,86000.0
2007-10-30 10:35:00,56.61,56.65,56.58,56.65,77100.0,39.1636,39.1912,39.1428,39.1912,77100.0
2007-10-30 10:40:00,56.65,56.78,56.6,56.76,56200.0,39.1912,39.2812,39.1566,39.2673,56200.0
2007-10-30 10:45:00,56.76,56.87,56.75,56.83,116400.0,39.2673,39.3434,39.2604,39.3157,116400.0
2007-10-30 10:50:00,56.83,56.9,56.82,56.9,61600.0,39.3157,39.3642,39.3088,39.3642,61600.0
2007-10-30 10:55:00,56.89,56.92,56.83,56.91,132800.0,39.3573,39.378,39.3157,39.3711,132800.0
2007-10-30 11:00:00,56.91,56.91,56.79,56.86,54700.0,39.3711,39.3711,39.2881,39.3365,54700.0
2007-10-30 11:05:00,56.85,56.85,56.63,56.63,82100.0,39.3296,39.3296,39.1774,39.1774,82100.0
2007-10-30 11:10:00,56.63,56.65,56.62,56.63,44600.0,39.1774,39.1912,39.1705,39.1774,44600.0
2007-10-30 11:15:00,56.63,56.75,56.63,56.75,117800.0,39.1774,39.2604,39.1774,39.2604,117800.0
2007-10-30 11:20:00,56.75,56.75,56.7,56.71,93900.0,39.2604,39.2604,39.2258,39.2327,93900.0
2007-10-30 11:25:00,56.7,56.71,56.56,56.58,73100.0,39.2258,39.2327,39.129,39.1428,73100.0
2007-10-30 11:30:00,56.58,56.62,56.57,56.61,159200.0,39.1428,39.1705,39.1359,39.1636,159200.0
2007-10-30 11:35:00,56.61,56.63,56.58,56.61,66600.0,39.1636,39.1774,39.1428,39.1636,66600.0
2007-10-30 11:40:00,56.6,56.63,56.6,56.6,34200.0,39.1566,39.1774,39.1566,39.1566,34200.0
2007-10-30 11:45:00,56.6,56.73,56.6,56.72,49300.0,39.1566,39.2466,39.1566,39.2396,49300.0
2007-10-30 11:50:00,56.72,56.77,56.72,56.74,123300.0,39.2396,39.2742,39.2396,39.2535,123300.0
2007-10-30 11:55:00,56.74,56.84,56.74,56.74,94300.0,39.2535,39.3227,39.2535,39.2535,94300.0
2007-10-30 12:00:00,56.74,56.8,56.73,56.75,123900.0,39.2535,39.295,39.2466,39.2604,123900.0
2007-10-30 12:05:00,56.75,56.78,56.73,56.76,71800.0,39.2604,39.2812,39.2466,39.2673,71800.0
2007-10-30 12:10:00,56.76,56.77,56.73,56.75,69700.0,39.2673,39.2742,39.2466,39.2604,69700.0
2007-10-30 12:15:00,56.75,56.75,56.66,56.66,34800.0,39.2604,39.2604,39.1981,39.1981,34800.0
2007-10-30 12:20:00,56.66,56.68,56.6,56.65,53600.0,39.1981,39.212,39.1566,39.1912,53600.0
2007-10-30 12:25:00,56.66,56.66,56.64,56.66,42400.0,39.1981,39.1981,39.1843,39.1981,42400.0
2007-10-30 12:30:00,56.66,56.75,56.66,56.75,19700.0,39.1981,39.2604,39.1981,39.2604,19700.0
2007-10-30 12:35:00,56.75,56.75,56.65,56.65,55200.0,39.2604,39.2604,39.1912,39.1912,55200.0
2007-10-30 12:40:00,56.65,56.66,56.51,56.52,67300.0,39.1912,39.1981,39.0944,39.1013,67300.0
2007-10-30 12:45:00,56.53,56.68,56.52,56.68,76900.0,39.1082,39.212,39.1013,39.212,76900.0
2007-10-30 12:50:00,56.69,56.76,56.68,56.75,31300.0,39.2189,39.2673,39.212,39.2604,31300.0
2007-10-30 12:55:00,56.75,56.75,56.7,56.71,49200.0,39.2604,39.2604,39.2258,39.2327,49200.0
2007-10-30 13:00:00,56.71,56.75,56.7,56.71,75400.0,39.2327,39.2604,39.2258,39.2327,75400.0
2007-10-30 13:05:00,56.72,56.72,56.59,56.6,301400.0,39.2396,39.2396,39.1497,39.1566,301400.0
2007-10-30 13:10:00,56.6,56.6,56.38,56.46,205800.0,39.1566,39.1566,39.0044,39.0598,205800.0
2007-10-30 13:15:00,56.47,56.54,56.44,56.53,96400.0,39.0667,39.1151,39.0459,39.1082,96400.0
2007-10-30 13:20:00,56.54,56.6,56.53,56.57,143900.0,39.1151,39.1566,39.1082,39.1359,143900.0
2007-10-30 13:25:00,56.56,56.69,56.55,56.64,38800.0,39.129,39.2189,39.122,39.1843,38800.0
2007-10-30 13:30:00,56.64,56.66,56.63,56.64,83200.0,39.1843,39.1981,39.1774,39.1843,83200.0
2007-10-30 13:35:00,56.64,56.64,56.58,56.6,61000.0,39.1843,39.1843,39.1428,39.1566,61000.0
2007-10-30 13:40:00,56.61,56.68,56.59,56.6,209400.0,39.1636,39.212,39.1497,39.1566,209400.0
2007-10-30 13:45:00,56.59,56.65,56.58,56.65,44500.0,39.1497,39.1912,39.1428,39.1912,44500.0
2007-10-30 13:50:00,56.65,56.66,56.65,56.65,25000.0,39.1912,39.1981,39.1912,39.1912,25000.0
2007-10-30 13:55:00,56.65,56.7,56.65,56.7,40200.0,39.1912,39.2258,39.1912,39.2258,40200.0
2007-10-30 14:00:00,56.69,56.73,56.66,56.7,56900.0,39.2189,39.2466,39.1981,39.2258,56900.0
2007-10-30 14:05:00,56.7,56.75,56.69,56.73,23400.0,39.2258,39.2604,39.2189,39.2466,23400.0
2007-10-30 14:10:00,56.72,56.78,56.68,56.78,29900.0,39.2396,39.2812,39.212,39.2812,29900.0
2007-10-30 14:15:00,56.79,56.8,56.7,56.73,64000.0,39.2881,39.295,39.2258,39.2466,64000.0
2007-10-30 14:20:00,56.73,56.77,56.71,56.75,28800.0,39.2466,39.2742,39.2327,39.2604,28800.0
2007-10-30 14:25:00,56.75,56.81,56.73,56.8,30800.0,39.2604,39.3019,39.2466,39.295,30800.0
2007-10-30 14:30:00,56.79,56.89,56.79,56.88,38500.0,39.2881,39.3573,39.2881,39.3503,38500.0
2007-10-30 14:35:00,56.89,56.93,56.84,56.9,84500.0,39.3573,39.3849,39.3227,39.3642,84500.0
2007-10-30 14:40:00,56.9,56.94,56.89,56.93,31800.0,39.3642,39.3918,39.3573,39.3849,31800.0
2007-10-30 14:45:00,56.94,56.97,56.93,56.96,38100.0,39.3918,39.4126,39.3849,39.4057,38100.0
2007-10-30 14:50:00,56.97,56.97,56.88,56.88,28400.0,39.4126,39.4126,39.3503,39.3503,28400.0
2007-10-30 14:55:00,56.89,56.93,56.88,56.9,273300.0,39.3573,39.3849,39.3503,39.3642,273300.0
2007-10-30 15:00:00,56.9,56.95,56.89,56.92,47100.0,39.3642,39.3988,39.3573,39.378,47100.0
2007-10-30 15:05:00,56.92,56.94,56.92,56.93,53400.0,39.378,39.3918,39.378,39.3849,53400.0
2007-10-30 15:10:00,56.92,56.93,56.91,56.91,47800.0,39.378,39.3849,39.3711,39.3711,47800.0
2007-10-30 15:15:00,56.91,57.08,56.91,57.06,118200.0,39.3711,39.4887,39.3711,39.4749,118200.0
2007-10-30 15:20:00,57.06,57.07,56.95,56.97,88000.0,39.4749,39.4818,39.3988,39.4126,88000.0
2007-10-30 15:25:00,56.96,57.02,56.95,56.95,89000.0,39.4057,39.4472,39.3988,39.3988,89000.0
2007-10-30 15:30:00,56.95,57.01,56.89,57.0,92700.0,39.3988,39.4403,39.3573,39.4334,92700.0
2007-10-30 15:35:00,57.0,57.12,57.0,57.01,185200.0,39.4334,39.5164,39.4334,39.4403,185200.0
2007-10-30 15:40:00,57.0,57.0,56.9,56.9,231900.0,39.4334,39.4334,39.3642,39.3642,231900.0
2007-10-30 15:45:00,56.91,56.91,56.89,56.9,128800.0,39.3711,39.3711,39.3573,39.3642,128800.0
2007-10-30 15:50:00,56.91,56.92,56.81,56.82,219400.0,39.3711,39.378,39.3019,39.3088,219400.0
2007-10-30 15:55:00,56.81,57.07,56.8,57.03,452000.0,39.3019,39.4818,39.295,39.4541,452000.0
2007-10-31 09:30:00,56.85,57.06,56.78,56.8,163300.0,39.3296,39.4749,39.2812,39.295,163300.0
2007-10-31 09:35:00,56.8,56.96,56.78,56.95,77900.0,39.295,39.4057,39.2812,39.3988,77900.0
2007-10-31 09:40:00,56.95,57.07,56.83,57.04,159100.0,39.3988,39.4818,39.3157,39.461,159100.0
2007-10-31 09:45:00,57.1,57.21,56.94,57.0,76000.0,39.5025,39.5786,39.3918,39.4334,76000.0
2007-10-31 09:50:00,57.0,57.03,56.89,56.97,147100.0,39.4334,39.4541,39.3573,39.4126,147100.0
2007-10-31 09:55:00,56.95,57.19,56.95,57.16,81000.0,39.3988,39.5648,39.3988,39.544,81000.0
2007-10-31 10:00:00,57.19,57.25,57.16,57.23,103300.0,39.5648,39.6063,39.544,39.5925,103300.0
2007-10-31 10:05:00,57.25,57.27,57.17,57.23,112300.0,39.6063,39.6201,39.551,39.5925,112300.0
2007-10-31 10:10:00,57.23,57.28,57.18,57.28,80700.0,39.5925,39.6271,39.5579,39.6271,80700.0
2007-10-31 10:15:00,57.28,57.35,57.28,57.34,61800.0,39.6271,39.6755,39.6271,39.6686,61800.0
2007-10-31 10:20:00,57.34,57.37,57.32,57.35,84100.0,39.6686,39.6893,39.6547,39.6755,84100.0
2007-10-31 10:25:00,57.35,57.35,57.3,57.3,55800.0,39.6755,39.6755,39.6409,39.6409,55800.0
2007-10-31 10:30:00,57.3,57.36,57.29,57.29,100500.0,39.6409,39.6824,39.634,39.634,100500.0
2007-10-31 10:35:00,57.29,57.39,57.22,57.32,49200.0,39.634,39.7032,39.5856,39.6547,49200.0
2007-10-31 10:40:00,57.31,57.44,57.29,57.35,69200.0,39.6478,39.7378,39.634,39.6755,69200.0
2007-10-31 10:45:00,57.36,57.41,57.35,57.35,32600.0,39.6824,39.717,39.6755,39.6755,32600.0
2007-10-31 10:50:00,57.35,57.36,57.33,57.34,31700.0,39.6755,39.6824,39.6617,39.6686,31700.0
2007-10-31 10:55:00,57.34,57.37,57.33,57.36,24100.0,39.6686,39.6893,39.6617,39.6824,24100.0
2007-10-31 11:00:00,57.37,57.42,57.36,57.41,48900.0,39.6893,39.7239,39.6824,39.717,48900.0
2007-10-31 11:05:00,57.41,57.45,57.41,57.43,78800.0,39.717,39.7447,39.717,39.7308,78800.0
2007-10-31 11:10:00,57.42,57.57,57.41,57.47,140100.0,39.7239,39.8277,39.717,39.7585,140100.0
2007-10-31 11:15:00,57.47,57.54,57.45,57.54,58000.0,39.7585,39.8069,39.7447,39.8069,58000.0
2007-10-31 11:20:00,57.53,57.63,57.48,57.57,41100.0,39.8,39.8692,39.7654,39.8277,41100.0
2007-10-31 11:25:00,57.58,57.62,57.52,57.61,43900.0,39.8346,39.8623,39.7931,39.8554,43900.0
2007-10-31 11:30:00,57.61,57.68,57.6,57.66,90700.0,39.8554,39.9038,39.8484,39.89,90700.0
2007-10-31 11:35:00,57.66,57.79,57.65,57.75,139700.0,39.89,39.9799,39.883,39.9522,139700.0
2007-10-31 11:40:00,57.75,57.82,57.66,57.66,93400.0,39.9522,40.0006,39.89,39.89,93400.0
2007-10-31 11:45:00,57.66,57.66,57.58,57.58,50200.0,39.89,39.89,39.8346,39.8346,50200.0
2007-10-31 11:50:00,57.57,57.57,57.54,57.56,42100.0,39.8277,39.8277,39.8069,39.8208,42100.0
2007-10-31 11:55:00,57.56,57.56,57.52,57.55,176100.0,39.8208,39.8208,39.7931,39.8139,176100.0
2007-10-31 12:00:00,57.55,57.55,57.53,57.54,139100.0,39.8139,39.8139,39.8,39.8069,139100.0
2007-10-31 12:05:00,57.54,57.54,57.49,57.52,163000.0,39.8069,39.8069,39.7723,39.7931,163000.0
2007-10-31 12:10:00,57.53,57.55,57.5,57.54,103600.0,39.8,39.8139,39.7793,39.8069,103600.0
2007-10-31 12:15:00,57.51,57.51,57.43,57.45,72500.0,39.7862,39.7862,39.7308,39.7447,72500.0
2007-10-31 12:20:00,57.45,57.52,57.41,57.52,80000.0,39.7447,39.7931,39.717,39.7931,80000.0
2007-10-31 12:25:00,57.53,57.54,57.48,57.52,39600.0,39.8,39.8069,39.7654,39.7931,39600.0
2007-10-31 12:30:00,57.52,57.53,57.48,57.48,31300.0,39.7931,39.8,39.7654,39.7654,31300.0
2007-10-31 12:35:00,57.49,57.51,57.46,57.5,28100.0,39.7723,39.7862,39.7516,39.7793,28100.0
2007-10-31 12:40:00,57.5,57.51,57.5,57.5,18100.0,39.7793,39.7862,39.7793,39.7793,18100.0
2007-10-31 12:45:00,57.5,57.52,57.49,57.52,54800.0,39.7793,39.7931,39.7723,39.7931,54800.0
2007-10-31 12:50:00,57.52,57.56,57.48,57.49,55800.0,39.7931,39.8208,39.7654,39.7723,55800.0
2007-10-31 12:55:00,57.49,57.56,57.49,57.55,85500.0,39.7723,39.8208,39.7723,39.8139,85500.0
2007-10-31 13:00:00,57.55,57.56,57.55,57.55,34600.0,39.8139,39.8208,39.8139,39.8139,34600.0
2007-10-31 13:05:00,57.56,57.56,57.55,57.55,45900.0,39.8208,39.8208,39.8139,39.8139,45900.0
2007-10-31 13:10:00,57.55,57.6,57.55,57.6,62900.0,39.8139,39.8484,39.8139,39.8484,62900.0
2007-10-31 13:15:00,57.6,57.76,57.6,57.76,88700.0,39.8484,39.9591,39.8484,39.9591,88700.0
2007-10-31 13:20:00,57.76,57.8,57.71,57.73,83000.0,39.9591,39.9868,39.9245,39.9384,83000.0
2007-10-31 13:25:00,57.73,57.75,57.71,57.71,45300.0,39.9384,39.9522,39.9245,39.9245,45300.0
2007-10-31 13:30:00,57.71,57.79,57.71,57.76,59700.0,39.9245,39.9799,39.9245,39.9591,59700.0
2007-10-31 13:35:00,57.77,57.8,57.77,57.77,56700.0,39.9661,39.9868,39.9661,39.9661,56700.0
2007-10-31 13:40:00,57.78,57.78,57.74,57.74,55600.0,39.973,39.973,39.9453,39.9453,55600.0
2007-10-31 13:45:00,57.74,57.75,57.72,57.74,83100.0,39.9453,39.9522,39.9315,39.9453,83100.0
2007-10-31 13:50:00,57.74,57.75,57.46,57.52,128800.0,39.9453,39.9522,39.7516,39.7931,128800.0
2007-10-31 13:55:00,57.52,57.75,57.48,57.75,165500.0,39.7931,39.9522,39.7654,39.9522,165500.0
2007-10-31 14:00:00,57.76,57.78,57.56,57.59,103200.0,39.9591,39.973,39.8208,39.8415,103200.0
2007-10-31 14:05:00,57.6,57.63,57.51,57.59,94400.0,39.8484,39.8692,39.7862,39.8415,94400.0
2007-10-31 14:10:00,57.59,57.66,57.52,57.61,60500.0,39.8415,39.89,39.7931,39.8554,60500.0
2007-10-31 14:15:00,57.57,57.75,57.4,57.63,152400.0,39.8277,39.9522,39.7101,39.8692,152400.0
2007-10-31 14:20:00,57.65,57.67,57.49,57.54,420600.0,39.883,39.8969,39.7723,39.8069,420600.0
2007-10-31 14:25:00,57.53,57.63,57.49,57.56,358200.0,39.8,39.8692,39.7723,39.8208,358200.0
2007-10-31 14:30:00,57.56,57.69,57.56,57.61,106400.0,39.8208,39.9107,39.8208,39.8554,106400.0
2007-10-31 14:35:00,57.62,57.73,57.5,57.64,151000.0,39.8623,39.9384,39.7793,39.8761,151000.0
2007-10-31 14:40:00,57.66,57.84,57.6,57.83,106100.0,39.89,40.0145,39.8484,40.0076,106100.0
2007-10-31 14:45:00,57.84,57.96,57.77,57.84,95600.0,40.0145,40.0975,39.9661,40.0145,95600.0
2007-10-31 14:50:00,57.84,57.99,57.74,57.93,299500.0,40.0145,40.1183,39.9453,40.0767,299500.0
2007-10-31 14:55:00,57.92,58.0,57.85,57.95,260300.0,40.0698,40.1252,40.0214,40.0906,260300.0
2007-10-31 15:00:00,57.96,58.0,57.87,57.87,330900.0,40.0975,40.1252,40.0352,40.0352,330900.0
2007-10-31 15:05:00,57.87,57.91,57.77,57.82,293900.0,40.0352,40.0629,39.9661,40.0006,293900.0
2007-10-31 15:10:00,57.83,57.88,57.66,57.7,99000.0,40.0076,40.0422,39.89,39.9176,99000.0
2007-10-31 15:15:00,57.7,57.87,57.69,57.87,133000.0,39.9176,40.0352,39.9107,40.0352,133000.0
2007-10-31 15:20:00,57.87,57.9,57.74,57.85,85400.0,40.0352,40.056,39.9453,40.0214,85400.0
2007-10-31 15:25:00,57.84,57.95,57.79,57.88,123500.0,40.0145,40.0906,39.9799,40.0422,123500.0
2007-10-31 15:30:00,57.86,57.99,57.83,57.97,92900.0,40.0283,40.1183,40.0076,40.1044,92900.0
2007-10-31 15:35:00,57.98,57.99,57.85,57.9,105800.0,40.1113,40.1183,40.0214,40.056,105800.0
2007-10-31 15:40:00,57.9,58.0,57.9,57.97,196300.0,40.056,40.1252,40.056,40.1044,196300.0
2007-10-31 15:45:00,57.97,58.0,57.91,57.96,140200.0,40.1044,40.1252,40.0629,40.0975,140200.0
2007-10-31 15:50:00,57.95,58.01,57.92,58.0,256000.0,40.0906,40.1321,40.0698,40.1252,256000.0
2007-10-31 15:55:00,58.0,58.18,57.99,58.12,428100.0,40.1252,40.2497,40.1183,40.2082,428100.0
2007-11-01 09:30:00,57.89,58.45,57.79,58.39,153500.0,40.0491,40.4365,39.9799,40.395,153500.0
2007-11-01 09:35:00,58.45,58.48,58.22,58.23,100300.0,40.4365,40.4572,40.2774,40.2843,100300.0
2007-11-01 09:40:00,58.23,58.23,57.99,58.06,87600.0,40.2843,40.2843,40.1183,40.1667,87600.0
2007-11-01 09:45:00,58.06,58.07,57.79,57.92,193600.0,40.1667,40.1736,39.9799,40.0698,193600.0
2007-11-01 09:50:00,57.92,57.99,57.9,57.98,96000.0,40.0698,40.1183,40.056,40.1113,96000.0
2007-11-01 09:55:00,57.98,57.98,57.82,57.94,72100.0,40.1113,40.1113,40.0006,40.0837,72100.0
2007-11-01 10:00:00,57.94,57.97,57.87,57.92,70600.0,40.0837,40.1044,40.0352,40.0698,70600.0
2007-11-01 10:05:00,57.92,57.94,57.79,57.87,93400.0,40.0698,40.0837,39.9799,40.0352,93400.0
2007-11-01 10:10:00,57.87,57.97,57.82,57.96,115300.0,40.0352,40.1044,40.0006,40.0975,115300.0
2007-11-01 10:15:00,57.96,57.96,57.77,57.89,173400.0,40.0975,40.0975,39.9661,40.0491,173400.0
2007-11-01 10:20:00,57.89,57.98,57.84,57.95,138400.0,40.0491,40.1113,40.0145,40.0906,138400.0
2007-11-01 10:25:00,57.96,58.1,57.87,57.94,136900.0,40.0975,40.1944,40.0352,40.0837,136900.0
2007-11-01 10:30:00,57.94,58.13,57.9,57.9,131900.0,40.0837,40.2151,40.056,40.056,131900.0
2007-11-01 10:35:00,57.91,58.04,57.9,57.99,91600.0,40.0629,40.1528,40.056,40.1183,91600.0
2007-11-01 10:40:00,57.99,58.02,57.93,57.95,55600.0,40.1183,40.139,40.0767,40.0906,55600.0
2007-11-01 10:45:00,57.96,57.99,57.93,57.96,66400.0,40.0975,40.1183,40.0767,40.0975,66400.0
2007-11-01 10:50:00,57.96,57.97,57.9,57.92,44200.0,40.0975,40.1044,40.056,40.0698,44200.0
2007-11-01 10:55:00,57.92,57.98,57.91,57.94,36200.0,40.0698,40.1113,40.0629,40.0837,36200.0
2007-11-01 11:00:00,57.94,57.97,57.93,57.96,47700.0,40.0837,40.1044,40.0767,40.0975,47700.0
2007-11-01 11:05:00,57.97,57.97,57.88,57.88,48200.0,40.1044,40.1044,40.0422,40.0422,48200.0
2007-11-01 11:10:00,57.88,57.93,57.85,57.88,186400.0,40.0422,40.0767,40.0214,40.0422,186400.0
2007-11-01 11:15:00,57.88,57.88,57.6,57.6,127600.0,40.0422,40.0422,39.8484,39.8484,127600.0
2007-11-01 11:20:00,57.6,57.82,57.59,57.75,161000.0,39.8484,40.0006,39.8415,39.9522,161000.0
2007-11-01 11:25:00,57.76,57.84,57.74,57.75,73300.0,39.9591,40.0145,39.9453,39.9522,73300.0
2007-11-01 11:30:00,57.75,57.77,57.73,57.74,135100.0,39.9522,39.9661,39.9384,39.9453,135100.0
2007-11-01 11:35:00,57.75,57.75,57.58,57.63,151800.0,39.9522,39.9522,39.8346,39.8692,151800.0
2007-11-01 11:40:00,57.65,57.65,57.4,57.44,85000.0,39.883,39.883,39.7101,39.7378,85000.0
2007-11-01 11:45:00,57.44,57.52,57.3,57.43,121200.0,39.7378,39.7931,39.6409,39.7308,121200.0
2007-11-01 11:50:00,57.43,57.5,57.41,57.41,58900.0,39.7308,39.7793,39.717,39.717,58900.0
2007-11-01 11:55:00,57.42,57.53,57.38,57.5,101900.0,39.7239,39.8,39.6962,39.7793,101900.0
2007-11-01 12:00:00,57.51,57.57,57.46,57.54,51500.0,39.7862,39.8277,39.7516,39.8069,51500.0
2007-11-01 12:05:00,57.54,57.62,57.51,57.55,300300.0,39.8069,39.8623,39.7862,39.8139,300300.0
2007-11-01 12:10:00,57.55,57.58,57.43,57.58,72400.0,39.8139,39.8346,39.7308,39.8346,72400.0
2007-11-01 12:15:00,57.6,57.66,57.54,57.6,93000.0,39.8484,39.89,39.8069,39.8484,93000.0
2007-11-01 12:20:00,57.59,57.59,57.46,57.47,57700.0,39.8415,39.8415,39.7516,39.7585,57700.0
2007-11-01 12:25:00,57.48,57.48,57.34,57.35,57300.0,39.7654,39.7654,39.6686,39.6755,57300.0
2007-11-01 12:30:00,57.35,57.43,57.32,57.4,56900.0,39.6755,39.7308,39.6547,39.7101,56900.0
2007-11-01 12:35:00,57.4,57.51,57.39,57.5,69300.0,39.7101,39.7862,39.7032,39.7793,69300.0
2007-11-01 12:40:00,57.5,57.51,57.43,57.45,36700.0,39.7793,39.7862,39.7308,39.7447,36700.0
2007-11-01 12:45:00,57.45,57.45,57.39,57.39,84700.0,39.7447,39.7447,39.7032,39.7032,84700.0
2007-11-01 12:50:00,57.39,57.41,57.36,57.41,33200.0,39.7032,39.717,39.6824,39.717,33200.0
2007-11-01 12:55:00,57.41,57.43,57.34,57.39,42500.0,39.717,39.7308,39.6686,39.7032,42500.0
2007-11-01 13:00:00,57.39,57.39,57.28,57.28,18600.0,39.7032,39.7032,39.6271,39.6271,18600.0
2007-11-01 13:05:00,57.28,57.37,57.27,57.34,53400.0,39.6271,39.6893,39.6201,39.6686,53400.0
2007-11-01 13:10:00,57.34,57.44,57.3,57.41,51300.0,39.6686,39.7378,39.6409,39.717,51300.0
2007-11-01 13:15:00,57.41,57.48,57.41,57.45,17900.0,39.717,39.7654,39.717,39.7447,17900.0
2007-11-01 13:20:00,57.46,57.47,57.37,57.44,54600.0,39.7516,39.7585,39.6893,39.7378,54600.0
2007-11-01 13:25:00,57.44,57.5,57.41,57.48,76800.0,39.7378,39.7793,39.717,39.7654,76800.0
2007-11-01 13:30:00,57.48,57.48,57.39,57.4,66200.0,39.7654,39.7654,39.7032,39.7101,66200.0
2007-11-01 13:35:00,57.4,57.47,57.4,57.44,52000.0,39.7101,39.7585,39.7101,39.7378,52000.0
2007-11-01 13:40:00,57.45,57.51,57.45,57.49,60900.0,39.7447,39.7862,39.7447,39.7723,60900.0
2007-11-01 13:45:00,57.49,57.51,57.48,57.49,30500.0,39.7723,39.7862,39.7654,39.7723,30500.0
2007-11-01 13:50:00,57.49,57.52,57.39,57.41,67100.0,39.7723,39.7931,39.7032,39.717,67100.0
2007-11-01 13:55:00,57.42,57.44,57.33,57.38,101500.0,39.7239,39.7378,39.6617,39.6962,101500.0
2007-11-01 14:00:00,57.38,57.56,57.35,57.51,78800.0,39.6962,39.8208,39.6755,39.7862,78800.0
2007-11-01 14:05:00,57.51,57.55,57.45,57.45,43100.0,39.7862,39.8139,39.7447,39.7447,43100.0
2007-11-01 14:10:00,57.46,57.53,57.42,57.46,40400.0,39.7516,39.8,39.7239,39.7516,40400.0
2007-11-01 14:15:00,57.46,57.48,57.4,57.4,47700.0,39.7516,39.7654,39.7101,39.7101,47700.0
2007-11-01 14:20:00,57.4,57.42,57.3,57.41,123500.0,39.7101,39.7239,39.6409,39.717,123500.0
2007-11-01 14:25:00,57.41,57.46,57.36,57.39,62700.0,39.717,39.7516,39.6824,39.7032,62700.0
2007-11-01 14:30:00,57.4,57.45,57.37,57.4,39600.0,39.7101,39.7447,39.6893,39.7101,39600.0
2007-11-01 14:35:00,57.41,57.42,57.34,57.35,63000.0,39.717,39.7239,39.6686,39.6755,63000.0
2007-11-01 14:40:00,57.35,57.43,57.26,57.33,358900.0,39.6755,39.7308,39.6132,39.6617,358900.0
2007-11-01 14:45:00,57.33,57.52,57.31,57.46,63400.0,39.6617,39.7931,39.6478,39.7516,63400.0
2007-11-01 14:50:00,57.49,57.51,57.37,57.39,66300.0,39.7723,39.7862,39.6893,39.7032,66300.0
2007-11-01 14:55:00,57.39,57.41,57.34,57.35,61300.0,39.7032,39.717,39.6686,39.6755,61300.0
2007-11-01 15:00:00,57.37,57.4,57.29,57.29,57400.0,39.6893,39.7101,39.634,39.634,57400.0
2007-11-01 15:05:00,57.29,57.36,57.29,57.34,57700.0,39.634,39.6824,39.634,39.6686,57700.0
2007-11-01 15:10:00,57.36,57.41,57.24,57.3,228900.0,39.6824,39.717,39.5994,39.6409,228900.0
2007-11-01 15:15:00,57.3,57.32,57.1,57.16,105300.0,39.6409,39.6547,39.5025,39.544,105300.0
2007-11-01 15:20:00,57.17,57.18,56.97,57.06,452300.0,39.551,39.5579,39.4126,39.4749,452300.0
2007-11-01 15:25:00,57.06,57.17,56.96,57.04,521200.0,39.4749,39.551,39.4057,39.461,521200.0
2007-11-01 15:30:00,57.05,57.14,57.0,57.14,555700.0,39.4679,39.5302,39.4334,39.5302,555700.0
2007-11-01 15:35:00,57.15,57.17,56.98,56.98,152600.0,39.5371,39.551,39.4195,39.4195,152600.0
2007-11-01 15:40:00,56.98,57.14,56.98,57.04,115500.0,39.4195,39.5302,39.4195,39.461,115500.0
2007-11-01 15:45:00,57.04,57.19,57.04,57.14,252000.0,39.461,39.5648,39.461,39.5302,252000.0
2007-11-01 15:50:00,57.14,57.27,57.08,57.25,520400.0,39.5302,39.6201,39.4887,39.6063,520400.0
2007-11-01 15:55:00,57.25,57.36,57.14,57.28,564300.0,39.6063,39.6824,39.5302,39.6271,564300.0
2007-11-02 09:30:00,57.39,57.56,56.55,57.01,243400.0,39.7032,39.8208,39.122,39.4403,243400.0
2007-11-02 09:35:00,57.01,57.39,57.0,57.34,157200.0,39.4403,39.7032,39.4334,39.6686,157200.0
2007-11-02 09:40:00,57.36,57.36,57.09,57.1,259400.0,39.6824,39.6824,39.4956,39.5025,259400.0
2007-11-02 09:45:00,57.12,57.13,56.92,57.01,687600.0,39.5164,39.5233,39.378,39.4403,687600.0
2007-11-02 09:50:00,57.02,57.02,56.75,56.75,226100.0,39.4472,39.4472,39.2604,39.2604,226100.0
2007-11-02 09:55:00,56.75,56.99,56.72,56.89,214600.0,39.2604,39.4264,39.2396,39.3573,214600.0
2007-11-02 10:00:00,56.89,57.15,56.8,57.0,391400.0,39.3573,39.5371,39.295,39.4334,391400.0
2007-11-02 10:05:00,57.0,57.2,56.85,57.05,240000.0,39.4334,39.5717,39.3296,39.4679,240000.0
2007-11-02 10:10:00,57.05,57.11,56.93,57.01,154200.0,39.4679,39.5095,39.3849,39.4403,154200.0
2007-11-02 10:15:00,57.06,57.15,56.96,57.0,62500.0,39.4749,39.5371,39.4057,39.4334,62500.0
2007-11-02 10:20:00,56.97,57.17,56.95,56.98,79600.0,39.4126,39.551,39.3988,39.4195,79600.0
2007-11-02 10:25:00,57.01,57.4,56.88,56.89,121700.0,39.4403,39.7101,39.3503,39.3573,121700.0
2007-11-02 10:30:00,56.9,57.14,56.89,57.12,362700.0,39.3642,39.5302,39.3573,39.5164,362700.0
2007-11-02 10:35:00,57.12,57.13,56.92,56.96,76200.0,39.5164,39.5233,39.378,39.4057,76200.0
2007-11-02 10:40:00,56.95,57.4,56.87,56.93,515700.0,39.3988,39.7101,39.3434,39.3849,515700.0
2007-11-02 10:45:00,56.92,57.15,56.92,56.95,79000.0,39.378,39.5371,39.378,39.3988,79000.0
2007-11-02 10:50:00,56.95,57.04,56.95,56.98,186700.0,39.3988,39.461,39.3988,39.4195,186700.0
2007-11-02 10:55:00,56.98,57.08,56.98,57.02,152100.0,39.4195,39.4887,39.4195,39.4472,152100.0
2007-11-02 11:00:00,57.0,57.18,56.98,57.11,310200.0,39.4334,39.5579,39.4195,39.5095,310200.0
2007-11-02 11:05:00,57.12,57.12,56.82,56.9,142500.0,39.5164,39.5164,39.3088,39.3642,142500.0
2007-11-02 11:10:00,56.9,56.94,56.73,56.78,103100.0,39.3642,39.3918,39.2466,39.2812,103100.0
2007-11-02 11:15:00,56.78,56.84,56.68,56.74,145200.0,39.2812,39.3227,39.212,39.2535,145200.0
2007-11-02 11:20:00,56.74,56.75,56.49,56.49,285000.0,39.2535,39.2604,39.0805,39.0805,285000.0
2007-11-02 11:25:00,56.49,56.56,56.47,56.53,219000.0,39.0805,39.129,39.0667,39.1082,219000.0
2007-11-02 11:30:00,56.54,56.6,56.48,56.52,144100.0,39.1151,39.1566,39.0736,39.1013,144100.0
2007-11-02 11:35:00,56.52,56.52,56.47,56.49,140900.0,39.1013,39.1013,39.0667,39.0805,140900.0
2007-11-02 11:40:00,56.49,56.5,56.34,56.37,223300.0,39.0805,39.0875,38.9768,38.9975,223300.0
2007-11-02 11:45:00,56.37,56.43,56.29,56.32,150600.0,38.9975,39.039,38.9422,38.9629,150600.0
2007-11-02 11:50:00,56.32,56.55,56.22,56.44,147100.0,38.9629,39.122,38.8937,39.0459,147100.0
2007-11-02 11:55:00,56.44,56.45,56.28,56.32,99000.0,39.0459,39.0529,38.9353,38.9629,99000.0
2007-11-02 12:00:00,56.33,56.47,56.26,56.47,141200.0,38.9698,39.0667,38.9214,39.0667,141200.0
2007-11-02 12:05:00,56.47,56.48,56.42,56.43,52500.0,39.0667,39.0736,39.0321,39.039,52500.0
2007-11-02 12:10:00,56.43,56.51,56.31,56.35,132400.0,39.039,39.0944,38.956,38.9837,132400.0
2007-11-02 12:15:00,56.35,56.4,56.33,56.39,103000.0,38.9837,39.0183,38.9698,39.0114,103000.0
2007-11-02 12:20:00,56.39,56.47,56.33,56.36,302100.0,39.0114,39.0667,38.9698,38.9906,302100.0
2007-11-02 12:25:00,56.37,56.46,56.33,56.4,73500.0,38.9975,39.0598,38.9698,39.0183,73500.0
2007-11-02 12:30:00,56.41,56.48,56.35,56.45,211400.0,39.0252,39.0736,38.9837,39.0529,211400.0
2007-11-02 12:35:00,56.44,56.58,56.43,56.55,76300.0,39.0459,39.1428,39.039,39.122,76300.0
2007-11-02 12:40:00,56.55,56.62,56.4,56.61,156500.0,39.122,39.1705,39.0183,39.1636,156500.0
2007-11-02 12:45:00,56.61,56.73,56.61,56.66,71600.0,39.1636,39.2466,39.1636,39.1981,71600.0
2007-11-02 12:50:00,56.66,56.73,56.53,56.63,148100.0,39.1981,39.2466,39.1082,39.1774,148100.0
2007-11-02 12:55:00,56.64,56.74,56.63,56.68,85400.0,39.1843,39.2535,39.1774,39.212,85400.0
2007-11-02 13:00:00,56.68,56.78,56.68,56.72,101000.0,39.212,39.2812,39.212,39.2396,101000.0
2007-11-02 13:05:00,56.73,56.81,56.69,56.73,69800.0,39.2466,39.3019,39.2189,39.2466,69800.0
2007-11-02 13:10:00,56.72,56.79,56.62,56.62,78400.0,39.2396,39.2881,39.1705,39.1705,78400.0
2007-11-02 13:15:00,56.61,56.65,56.61,56.65,22700.0,39.1636,39.1912,39.1636,39.1912,22700.0
2007-11-02 13:20:00,56.64,56.64,56.52,56.52,51800.0,39.1843,39.1843,39.1013,39.1013,51800.0
2007-11-02 13:25:00,56.52,56.63,56.48,56.58,120200.0,39.1013,39.1774,39.0736,39.1428,120200.0
2007-11-02 13:30:00,56.58,56.6,56.51,56.51,99300.0,39.1428,39.1566,39.0944,39.0944,99300.0
2007-11-02 13:35:00,56.51,56.54,56.43,56.49,170800.0,39.0944,39.1151,39.039,39.0805,170800.0
2007-11-02 13:40:00,56.5,56.52,56.39,56.46,155900.0,39.0875,39.1013,39.0114,39.0598,155900.0
2007-11-02 13:45:00,56.45,56.6,56.43,56.56,81300.0,39.0529,39.1566,39.039,39.129,81300.0
2007-11-02 13:50:00,56.55,56.65,56.53,56.53,50300.0,39.122,39.1912,39.1082,39.1082,50300.0
2007-11-02 13:55:00,56.54,56.58,56.45,56.51,100800.0,39.1151,39.1428,39.0529,39.0944,100800.0
2007-11-02 14:00:00,56.5,56.5,56.45,56.46,115900.0,39.0875,39.0875,39.0529,39.0598,115900.0
2007-11-02 14:05:00,56.45,56.5,56.4,56.4,85000.0,39.0529,39.0875,39.0183,39.0183,85000.0
2007-11-02 14:10:00,56.4,56.4,56.3,56.33,47800.0,39.0183,39.0183,38.9491,38.9698,47800.0
2007-11-02 14:15:00,56.32,56.35,56.26,56.35,96800.0,38.9629,38.9837,38.9214,38.9837,96800.0
2007-11-02 14:20:00,56.34,56.39,56.32,56.38,89800.0,38.9768,39.0114,38.9629,39.0044,89800.0
2007-11-02 14:25:00,56.37,56.46,56.35,56.39,114700.0,38.9975,39.0598,38.9837,39.0114,114700.0
2007-11-02 14:30:00,56.4,56.46,56.39,56.45,306100.0,39.0183,39.0598,39.0114,39.0529,306100.0
2007-11-02 14:35:00,56.45,56.46,56.43,56.45,160800.0,39.0529,39.0598,39.039,39.0529,160800.0
2007-11-02 14:40:00,56.45,56.46,56.41,56.43,84300.0,39.0529,39.0598,39.0252,39.039,84300.0
2007-11-02 14:45:00,56.43,56.53,56.42,56.51,101200.0,39.039,39.1082,39.0321,39.0944,101200.0
2007-11-02 14:50:00,56.51,56.65,56.49,56.51,105200.0,39.0944,39.1912,39.0805,39.0944,105200.0
2007-11-02 14:55:00,56.51,56.52,56.41,56.46,66900.0,39.0944,39.1013,39.0252,39.0598,66900.0
2007-11-02 15:00:00,56.45,56.56,56.45,56.55,72800.0,39.0529,39.129,39.0529,39.122,72800.0
2007-11-02 15:05:00,56.56,56.6,56.5,56.55,257300.0,39.129,39.1566,39.0875,39.122,257300.0
2007-11-02 15:10:00,56.55,56.57,56.49,56.54,117000.0,39.122,39.1359,39.0805,39.1151,117000.0
2007-11-02 15:15:00,56.54,56.75,56.52,56.7,130300.0,39.1151,39.2604,39.1013,39.2258,130300.0
2007-11-02 15:20:00,56.69,56.7,56.59,56.62,112800.0,39.2189,39.2258,39.1497,39.1705,112800.0
2007-11-02 15:25:00,56.62,56.69,56.52,56.63,201000.0,39.1705,39.2189,39.1013,39.1774,201000.0
2007-11-02 15:30:00,56.64,56.68,56.56,56.57,193000.0,39.1843,39.212,39.129,39.1359,193000.0
2007-11-02 15:35:00,56.56,56.62,56.54,56.59,174100.0,39.129,39.1705,39.1151,39.1497,174100.0
2007-11-02 15:40:00,56.6,56.67,56.53,56.67,179700.0,39.1566,39.2051,39.1082,39.2051,179700.0
2007-11-02 15:45:00,56.66,56.69,56.45,56.55,335300.0,39.1981,39.2189,39.0529,39.122,335300.0
2007-11-02 15:50:00,56.55,56.57,56.43,56.49,431700.0,39.122,39.1359,39.039,39.0805,431700.0
2007-11-02 15:55:00,56.5,56.68,56.44,56.68,439400.0,39.0875,39.212,39.0459,39.212,439400.0
2007-11-05 09:30:00,56.56,56.99,55.69,56.2,237100.0,39.129,39.4264,38.5271,38.8799,237100.0
2007-11-05 09:35:00,56.2,56.59,56.11,56.56,74100.0,38.8799,39.1497,38.8176,39.129,74100.0
2007-11-05 09:40:00,56.56,56.6,56.35,56.35,117600.0,39.129,39.1566,38.9837,38.9837,117600.0
2007-11-05 09:45:00,56.35,56.43,56.14,56.34,220900.0,38.9837,39.039,38.8384,38.9768,220900.0
2007-11-05 09:50:00,56.34,56.56,56.3,56.42,295200.0,38.9768,39.129,38.9491,39.0321,295200.0
2007-11-05 09:55:00,56.44,56.53,56.25,56.27,311300.0,39.0459,39.1082,38.9145,38.9283,311300.0
2007-11-05 10:00:00,56.29,56.49,56.25,56.26,595700.0,38.9422,39.0805,38.9145,38.9214,595700.0
2007-11-05 10:05:00,56.25,56.38,56.25,56.3,369500.0,38.9145,39.0044,38.9145,38.9491,369500.0
2007-11-05 10:10:00,56.3,56.42,56.3,56.39,153500.0,38.9491,39.0321,38.9491,39.0114,153500.0
2007-11-05 10:15:00,56.39,56.42,56.25,56.3,248400.0,39.0114,39.0321,38.9145,38.9491,248400.0
2007-11-05 10:20:00,56.3,56.33,56.25,56.25,121300.0,38.9491,38.9698,38.9145,38.9145,121300.0
2007-11-05 10:25:00,56.25,56.32,56.2,56.3,730900.0,38.9145,38.9629,38.8799,38.9491,730900.0
2007-11-05 10:30:00,56.3,56.3,56.07,56.15,90700.0,38.9491,38.9491,38.79,38.8453,90700.0
2007-11-05 10:35:00,56.15,56.18,56.15,56.15,74500.0,38.8453,38.8661,38.8453,38.8453,74500.0
2007-11-05 10:40:00,56.15,56.34,55.93,56.31,119400.0,38.8453,38.9768,38.6931,38.956,119400.0
2007-11-05 10:45:00,56.31,56.44,56.26,56.36,115600.0,38.956,39.0459,38.9214,38.9906,115600.0
2007-11-05 10:50:00,56.36,56.48,56.35,56.42,62400.0,38.9906,39.0736,38.9837,39.0321,62400.0
2007-11-05 10:55:00,56.4,56.46,56.38,56.4,42500.0,39.0183,39.0598,39.0044,39.0183,42500.0
2007-11-05 11:00:00,56.4,56.46,56.4,56.44,72500.0,39.0183,39.0598,39.0183,39.0459,72500.0
2007-11-05 11:05:00,56.44,56.58,56.43,56.51,51200.0,39.0459,39.1428,39.039,39.0944,51200.0
2007-11-05 11:10:00,56.52,56.52,56.4,56.4,103600.0,39.1013,39.1013,39.0183,39.0183,103600.0
2007-11-05 11:15:00,56.41,56.43,56.32,56.37,47300.0,39.0252,39.039,38.9629,38.9975,47300.0
2007-11-05 11:20:00,56.37,56.45,56.28,56.3,46800.0,38.9975,39.0529,38.9353,38.9491,46800.0
2007-11-05 11:25:00,56.31,56.33,56.25,56.26,71400.0,38.956,38.9698,38.9145,38.9214,71400.0
2007-11-05 11:30:00,56.26,56.35,56.26,56.27,170500.0,38.9214,38.9837,38.9214,38.9283,170500.0
2007-11-05 11:35:00,56.28,56.28,56.15,56.15,57000.0,38.9353,38.9353,38.8453,38.8453,57000.0
2007-11-05 11:40:00,56.15,56.38,56.15,56.27,71000.0,38.8453,39.0044,38.8453,38.9283,71000.0
2007-11-05 11:45:00,56.28,56.36,56.24,56.25,81100.0,38.9353,38.9906,38.9076,38.9145,81100.0
2007-11-05 11:50:00,56.26,56.37,56.25,56.32,50300.0,38.9214,38.9975,38.9145,38.9629,50300.0
2007-11-05 11:55:00,56.32,56.34,56.28,56.33,43800.0,38.9629,38.9768,38.9353,38.9698,43800.0
2007-11-05 12:00:00,56.33,56.47,56.3,56.46,176100.0,38.9698,39.0667,38.9491,39.0598,176100.0
2007-11-05 12:05:00,56.46,56.46,56.39,56.46,58600.0,39.0598,39.0598,39.0114,39.0598,58600.0
2007-11-05 12:10:00,56.45,56.46,56.38,56.43,49800.0,39.0529,39.0598,39.0044,39.039,49800.0
2007-11-05 12:15:00,56.42,56.47,56.42,56.47,22700.0,39.0321,39.0667,39.0321,39.0667,22700.0
2007-11-05 12:20:00,56.46,56.57,56.46,56.55,42900.0,39.0598,39.1359,39.0598,39.122,42900.0
2007-11-05 12:25:00,56.56,56.61,56.55,56.6,45600.0,39.129,39.1636,39.122,39.1566,45600.0
2007-11-05 12:30:00,56.6,56.62,56.59,56.62,57300.0,39.1566,39.1705,39.1497,39.1705,57300.0
2007-11-05 12:35:00,56.61,56.74,56.61,56.72,53900.0,39.1636,39.2535,39.1636,39.2396,53900.0
2007-11-05 12:40:00,56.72,56.78,56.71,56.76,36700.0,39.2396,39.2812,39.2327,39.2673,36700.0
2007-11-05 12:45:00,56.76,56.8,56.73,56.75,49300.0,39.2673,39.295,39.2466,39.2604,49300.0
2007-11-05 12:50:00,56.77,56.78,56.7,56.75,31100.0,39.2742,39.2812,39.2258,39.2604,31100.0
2007-11-05 12:55:00,56.75,56.79,56.75,56.78,28100.0,39.2604,39.2881,39.2604,39.2812,28100.0
2007-11-05 13:00:00,56.79,56.81,56.75,56.8,48100.0,39.2881,39.3019,39.2604,39.295,48100.0
2007-11-05 13:05:00,56.8,56.94,56.8,56.92,127300.0,39.295,39.3918,39.295,39.378,127300.0
2007-11-05 13:10:00,56.92,56.93,56.8,56.81,97000.0,39.378,39.3849,39.295,39.3019,97000.0
2007-11-05 13:15:00,56.81,56.81,56.71,56.73,52900.0,39.3019,39.3019,39.2327,39.2466,52900.0
2007-11-05 13:20:00,56.73,56.8,56.7,56.79,35900.0,39.2466,39.295,39.2258,39.2881,35900.0
2007-11-05 13:25:00,56.79,56.83,56.74,56.77,35700.0,39.2881,39.3157,39.2535,39.2742,35700.0
2007-11-05 13:30:00,56.77,56.81,56.75,56.78,91800.0,39.2742,39.3019,39.2604,39.2812,91800.0
2007-11-05 13:35:00,56.78,56.8,56.71,56.8,46200.0,39.2812,39.295,39.2327,39.295,46200.0
2007-11-05 13:40:00,56.79,56.79,56.7,56.73,26700.0,39.2881,39.2881,39.2258,39.2466,26700.0
2007-11-05 13:45:00,56.72,56.75,56.7,56.72,34500.0,39.2396,39.2604,39.2258,39.2396,34500.0
2007-11-05 13:50:00,56.71,56.78,56.69,56.71,67800.0,39.2327,39.2812,39.2189,39.2327,67800.0
2007-11-05 13:55:00,56.71,56.72,56.55,56.62,79300.0,39.2327,39.2396,39.122,39.1705,79300.0
2007-11-05 14:00:00,56.62,56.68,56.6,56.63,63000.0,39.1705,39.212,39.1566,39.1774,63000.0
2007-11-05 14:05:00,56.61,56.69,56.59,56.68,54400.0,39.1636,39.2189,39.1497,39.212,54400.0
2007-11-05 14:10:00,56.69,56.73,56.66,56.67,96600.0,39.2189,39.2466,39.1981,39.2051,96600.0
2007-11-05 14:15:00,56.67,56.73,56.67,56.72,70300.0,39.2051,39.2466,39.2051,39.2396,70300.0
2007-11-05 14:20:00,56.71,56.81,56.71,56.81,110200.0,39.2327,39.3019,39.2327,39.3019,110200.0
2007-11-05 14:25:00,56.81,56.81,56.75,56.79,126600.0,39.3019,39.3019,39.2604,39.2881,126600.0
2007-11-05 14:30:00,56.79,56.8,56.7,56.76,114000.0,39.2881,39.295,39.2258,39.2673,114000.0
2007-11-05 14:35:00,56.78,56.8,56.75,56.77,105900.0,39.2812,39.295,39.2604,39.2742,105900.0
2007-11-05 14:40:00,56.76,56.86,56.7,56.86,67400.0,39.2673,39.3365,39.2258,39.3365,67400.0
2007-11-05 14:45:00,56.88,56.9,56.76,56.85,87800.0,39.3503,39.3642,39.2673,39.3296,87800.0
2007-11-05 14:50:00,56.84,56.98,56.84,56.96,83100.0,39.3227,39.4195,39.3227,39.4057,83100.0
2007-11-05 14:55:00,56.95,57.08,56.94,57.06,105900.0,39.3988,39.4887,39.3918,39.4749,105900.0
2007-11-05 15:00:00,57.07,57.17,57.07,57.1,136500.0,39.4818,39.551,39.4818,39.5025,136500.0
2007-11-05 15:05:00,57.1,57.39,57.1,57.18,191600.0,39.5025,39.7032,39.5025,39.5579,191600.0
2007-11-05 15:10:00,57.18,57.24,57.11,57.14,93500.0,39.5579,39.5994,39.5095,39.5302,93500.0
2007-11-05 15:15:00,57.14,57.23,57.1,57.16,70100.0,39.5302,39.5925,39.5025,39.544,70100.0
2007-11-05 15:20:00,57.15,57.4,57.14,57.37,140300.0,39.5371,39.7101,39.5302,39.6893,140300.0
2007-11-05 15:25:00,57.37,57.4,57.3,57.36,145100.0,39.6893,39.7101,39.6409,39.6824,145100.0
2007-11-05 15:30:00,57.37,57.4,57.3,57.38,115300.0,39.6893,39.7101,39.6409,39.6962,115300.0
2007-11-05 15:35:00,57.37,57.4,57.32,57.37,166200.0,39.6893,39.7101,39.6547,39.6893,166200.0
2007-11-05 15:40:00,57.38,57.57,57.35,57.5,308700.0,39.6962,39.8277,39.6755,39.7793,308700.0
2007-11-05 15:45:00,57.5,57.54,57.49,57.51,185000.0,39.7793,39.8069,39.7723,39.7862,185000.0
2007-11-05 15:50:00,57.52,57.54,57.38,57.52,265700.0,39.7931,39.8069,39.6962,39.7931,265700.0
2007-11-05 15:55:00,57.53,57.57,57.45,57.45,240800.0,39.8,39.8277,39.7447,39.7447,240800.0
2007-11-06 09:30:00,57.19,57.35,56.98,57.35,190900.0,39.5648,39.6755,39.4195,39.6755,190900.0
2007-11-06 09:35:00,57.34,57.42,57.19,57.31,129300.0,39.6686,39.7239,39.5648,39.6478,129300.0
2007-11-06 09:40:00,57.34,57.35,57.15,57.34,143700.0,39.6686,39.6755,39.5371,39.6686,143700.0
2007-11-06 09:45:00,57.33,57.48,57.21,57.4,83800.0,39.6617,39.7654,39.5786,39.7101,83800.0
2007-11-06 09:50:00,57.39,57.39,57.27,57.28,74200.0,39.7032,39.7032,39.6201,39.6271,74200.0
2007-11-06 09:55:00,57.29,57.47,57.24,57.46,77900.0,39.634,39.7585,39.5994,39.7516,77900.0
2007-11-06 10:00:00,57.46,57.68,57.45,57.65,121500.0,39.7516,39.9038,39.7447,39.883,121500.0
2007-11-06 10:05:00,57.65,57.9,57.55,57.74,203700.0,39.883,40.056,39.8139,39.9453,203700.0
2007-11-06 10:10:00,57.73,57.73,57.57,57.63,70600.0,39.9384,39.9384,39.8277,39.8692,70600.0
2007-11-06 10:15:00,57.64,57.8,57.57,57.79,279000.0,39.8761,39.9868,39.8277,39.9799,279000.0
2007-11-06 10:20:00,57.79,57.8,57.56,57.57,121400.0,39.9799,39.9868,39.8208,39.8277,121400.0
2007-11-06 10:25:00,57.57,57.57,57.47,57.56,63900.0,39.8277,39.8277,39.7585,39.8208,63900.0
2007-11-06 10:30:00,57.55,57.55,57.21,57.39,98600.0,39.8139,39.8139,39.5786,39.7032,98600.0
2007-11-06 10:35:00,57.39,57.42,57.37,57.42,62400.0,39.7032,39.7239,39.6893,39.7239,62400.0
2007-11-06 10:40:00,57.42,57.42,57.31,57.38,64700.0,39.7239,39.7239,39.6478,39.6962,64700.0
2007-11-06 10:45:00,57.38,57.47,57.31,57.4,58400.0,39.6962,39.7585,39.6478,39.7101,58400.0
2007-11-06 10:50:00,57.39,57.68,57.35,57.67,80600.0,39.7032,39.9038,39.6755,39.8969,80600.0
2007-11-06 10:55:00,57.67,57.71,57.57,57.64,162800.0,39.8969,39.9245,39.8277,39.8761,162800.0
2007-11-06 11:00:00,57.64,57.64,57.43,57.44,162600.0,39.8761,39.8761,39.7308,39.7378,162600.0
2007-11-06 11:05:00,57.44,57.48,57.35,57.37,97900.0,39.7378,39.7654,39.6755,39.6893,97900.0
2007-11-06 11:10:00,57.37,57.47,57.37,57.39,48100.0,39.6893,39.7585,39.6893,39.7032,48100.0
2007-11-06 11:15:00,57.4,57.54,57.38,57.52,48400.0,39.7101,39.8069,39.6962,39.7931,48400.0
2007-11-06 11:20:00,57.53,57.56,57.5,57.52,53700.0,39.8,39.8208,39.7793,39.7931,53700.0
2007-11-06 11:25:00,57.52,57.56,57.5,57.53,31700.0,39.7931,39.8208,39.7793,39.8,31700.0
2007-11-06 11:30:00,57.54,57.55,57.42,57.43,41300.0,39.8069,39.8139,39.7239,39.7308,41300.0
2007-11-06 11:35:00,57.44,57.44,57.32,57.39,32200.0,39.7378,39.7378,39.6547,39.7032,32200.0
2007-11-06 11:40:00,57.41,57.47,57.39,57.42,76800.0,39.717,39.7585,39.7032,39.7239,76800.0
2007-11-06 11:45:00,57.41,57.44,57.32,57.34,21700.0,39.717,39.7378,39.6547,39.6686,21700.0
2007-11-06 11:50:00,57.33,57.56,57.3,57.55,56400.0,39.6617,39.8208,39.6409,39.8139,56400.0
2007-11-06 11:55:00,57.56,57.68,57.46,57.47,41300.0,39.8208,39.9038,39.7516,39.7585,41300.0
2007-11-06 12:00:00,57.5,57.53,57.38,57.39,20800.0,39.7793,39.8,39.6962,39.7032,20800.0
2007-11-06 12:05:00,57.38,57.53,57.32,57.5,65400.0,39.6962,39.8,39.6547,39.7793,65400.0
2007-11-06 12:10:00,57.5,57.54,57.4,57.48,65700.0,39.7793,39.8069,39.7101,39.7654,65700.0
2007-11-06 12:15:00,57.47,57.53,57.39,57.52,46200.0,39.7585,39.8,39.7032,39.7931,46200.0
2007-11-06 12:20:00,57.53,57.54,57.36,57.53,77400.0,39.8,39.8069,39.6824,39.8,77400.0
2007-11-06 12:25:00,57.53,57.55,57.49,57.5,48100.0,39.8,39.8139,39.7723,39.7793,48100.0
2007-11-06 12:30:00,57.51,57.57,57.41,57.45,41600.0,39.7862,39.8277,39.717,39.7447,41600.0
2007-11-06 12:35:00,57.46,57.53,57.46,57.52,29800.0,39.7516,39.8,39.7516,39.7931,29800.0
2007-11-06 12:40:00,57.52,57.52,57.42,57.43,12500.0,39.7931,39.7931,39.7239,39.7308,12500.0
2007-11-06 12:45:00,57.42,57.52,57.42,57.5,35300.0,39.7239,39.7931,39.7239,39.7793,35300.0
2007-11-06 12:50:00,57.5,57.51,57.5,57.51,15400.0,39.7793,39.7862,39.7793,39.7862,15400.0
2007-11-06 12:55:00,57.5,57.52,57.5,57.5,21600.0,39.7793,39.7931,39.7793,39.7793,21600.0
2007-11-06 13:00:00,57.5,57.54,57.47,57.52,22700.0,39.7793,39.8069,39.7585,39.7931,22700.0
2007-11-06 13:05:00,57.51,57.52,57.47,57.48,29100.0,39.7862,39.7931,39.7585,39.7654,29100.0
2007-11-06 13:10:00,57.47,57.52,57.42,57.47,34100.0,39.7585,39.7931,39.7239,39.7585,34100.0
2007-11-06 13:15:00,57.46,57.48,57.42,57.46,65800.0,39.7516,39.7654,39.7239,39.7516,65800.0
2007-11-06 13:20:00,57.44,57.44,57.35,57.38,34900.0,39.7378,39.7378,39.6755,39.6962,34900.0
2007-11-06 13:25:00,57.37,57.4,57.32,57.37,51000.0,39.6893,39.7101,39.6547,39.6893,51000.0
2007-11-06 13:30:00,57.37,57.47,57.35,57.43,62600.0,39.6893,39.7585,39.6755,39.7308,62600.0
2007-11-06 13:35:00,57.44,57.55,57.43,57.52,34600.0,39.7378,39.8139,39.7308,39.7931,34600.0
2007-11-06 13:40:00,57.52,57.57,57.5,57.54,36800.0,39.7931,39.8277,39.7793,39.8069,36800.0
2007-11-06 13:45:00,57.53,57.53,57.45,57.5,33600.0,39.8,39.8,39.7447,39.7793,33600.0
2007-11-06 13:50:00,57.51,57.65,57.51,57.58,61800.0,39.7862,39.883,39.7862,39.8346,61800.0
2007-11-06 13:55:00,57.58,57.58,57.38,57.38,38500.0,39.8346,39.8346,39.6962,39.6962,38500.0
2007-11-06 14:00:00,57.38,57.62,57.25,57.62,131700.0,39.6962,39.8623,39.6063,39.8623,131700.0
2007-11-06 14:05:00,57.62,57.62,57.58,57.58,51800.0,39.8623,39.8623,39.8346,39.8346,51800.0
2007-11-06 14:10:00,57.58,57.65,57.56,57.64,30700.0,39.8346,39.883,39.8208,39.8761,30700.0
2007-11-06 14:15:00,57.64,57.69,57.6,57.63,33900.0,39.8761,39.9107,39.8484,39.8692,33900.0
2007-11-06 14:20:00,57.62,57.62,57.46,57.59,77700.0,39.8623,39.8623,39.7516,39.8415,77700.0
2007-11-06 14:25:00,57.58,57.71,57.51,57.58,130500.0,39.8346,39.9245,39.7862,39.8346,130500.0
2007-11-06 14:30:00,57.56,57.71,57.53,57.7,128300.0,39.8208,39.9245,39.8,39.9176,128300.0
2007-11-06 14:35:00,57.7,57.71,57.58,57.6,41500.0,39.9176,39.9245,39.8346,39.8484,41500.0
2007-11-06 14:40:00,57.6,57.63,57.59,57.63,57600.0,39.8484,39.8692,39.8415,39.8692,57600.0
2007-11-06 14:45:00,57.63,57.64,57.62,57.63,64500.0,39.8692,39.8761,39.8623,39.8692,64500.0
2007-11-06 14:50:00,57.64,57.69,57.64,57.69,85700.0,39.8761,39.9107,39.8761,39.9107,85700.0
2007-11-06 14:55:00,57.68,57.72,57.67,57.67,52800.0,39.9038,39.9315,39.8969,39.8969,52800.0
2007-11-06 15:00:00,57.66,57.69,57.6,57.65,68100.0,39.89,39.9107,39.8484,39.883,68100.0
2007-11-06 15:05:00,57.65,57.7,57.64,57.68,81700.0,39.883,39.9176,39.8761,39.9038,81700.0
2007-11-06 15:10:00,57.69,57.74,57.68,57.72,60500.0,39.9107,39.9453,39.9038,39.9315,60500.0
2007-11-06 15:15:00,57.72,57.78,57.65,57.76,90700.0,39.9315,39.973,39.883,39.9591,90700.0
2007-11-06 15:20:00,57.75,57.76,57.7,57.73,70500.0,39.9522,39.9591,39.9176,39.9384,70500.0
2007-11-06 15:25:00,57.72,57.83,57.71,57.79,148600.0,39.9315,40.0076,39.9245,39.9799,148600.0
2007-11-06 15:30:00,57.79,57.86,57.75,57.79,213500.0,39.9799,40.0283,39.9522,39.9799,213500.0
2007-11-06 15:35:00,57.79,57.82,57.75,57.78,123800.0,39.9799,40.0006,39.9522,39.973,123800.0
2007-11-06 15:40:00,57.78,57.84,57.77,57.81,113800.0,39.973,40.0145,39.9661,39.9937,113800.0
2007-11-06 15:45:00,57.81,57.85,57.76,57.81,105900.0,39.9937,40.0214,39.9591,39.9937,105900.0
2007-11-06 15:50:00,57.82,57.86,57.79,57.8,214300.0,40.0006,40.0283,39.9799,39.9868,214300.0
2007-11-06 15:55:00,57.79,57.9,57.79,57.9,245600.0,39.9799,40.056,39.9799,40.056,245600.0
2007-11-07 09:30:00,57.27,57.62,57.16,57.52,195300.0,39.6201,39.8623,39.544,39.7931,195300.0
2007-11-07 09:35:00,57.54,57.57,57.46,57.56,195300.0,39.8069,39.8277,39.7516,39.8208,195300.0
2007-11-07 09:40:00,57.56,57.75,57.53,57.65,190100.0,39.8208,39.9522,39.8,39.883,190100.0
2007-11-07 09:45:00,57.65,57.75,57.5,57.65,144700.0,39.883,39.9522,39.7793,39.883,144700.0
2007-11-07 09:50:00,57.65,57.65,57.44,57.46,185100.0,39.883,39.883,39.7378,39.7516,185100.0
2007-11-07 09:55:00,57.46,57.54,57.39,57.49,65700.0,39.7516,39.8069,39.7032,39.7723,65700.0
2007-11-07 10:00:00,57.49,57.55,57.37,57.51,112400.0,39.7723,39.8139,39.6893,39.7862,112400.0
2007-11-07 10:05:00,57.51,57.62,57.43,57.54,127000.0,39.7862,39.8623,39.7308,39.8069,127000.0
2007-11-07 10:10:00,57.54,57.84,57.5,57.81,221100.0,39.8069,40.0145,39.7793,39.9937,221100.0
2007-11-07 10:15:00,57.82,57.84,57.61,57.61,119600.0,40.0006,40.0145,39.8554,39.8554,119600.0
2007-11-07 10:20:00,57.61,57.67,57.46,57.52,135200.0,39.8554,39.8969,39.7516,39.7931,135200.0
2007-11-07 10:25:00,57.52,57.58,57.51,57.54,150500.0,39.7931,39.8346,39.7862,39.8069,150500.0
2007-11-07 10:30:00,57.55,57.64,57.48,57.61,465100.0,39.8139,39.8761,39.7654,39.8554,465100.0
2007-11-07 10:35:00,57.61,57.66,57.55,57.59,194600.0,39.8554,39.89,39.8139,39.8415,194600.0
2007-11-07 10:40:00,57.58,57.64,57.5,57.5,66800.0,39.8346,39.8761,39.7793,39.7793,66800.0
2007-11-07 10:45:00,57.5,57.62,57.47,57.6,116400.0,39.7793,39.8623,39.7585,39.8484,116400.0
2007-11-07 10:50:00,57.61,57.81,57.6,57.8,74800.0,39.8554,39.9937,39.8484,39.9868,74800.0
2007-11-07 10:55:00,57.8,57.81,57.64,57.66,68100.0,39.9868,39.9937,39.8761,39.89,68100.0
2007-11-07 11:00:00,57.65,57.71,57.56,57.58,81100.0,39.883,39.9245,39.8208,39.8346,81100.0
2007-11-07 11:05:00,57.58,57.71,57.58,57.66,62800.0,39.8346,39.9245,39.8346,39.89,62800.0
2007-11-07 11:10:00,57.67,57.75,57.6,57.67,69600.0,39.8969,39.9522,39.8484,39.8969,69600.0
2007-11-07 11:15:00,57.66,57.77,57.66,57.77,56300.0,39.89,39.9661,39.89,39.9661,56300.0
2007-11-07 11:20:00,57.78,57.78,57.72,57.76,56200.0,39.973,39.973,39.9315,39.9591,56200.0
2007-11-07 11:25:00,57.75,57.81,57.74,57.8,56200.0,39.9522,39.9937,39.9453,39.9868,56200.0
2007-11-07 11:30:00,57.81,57.85,57.68,57.75,135900.0,39.9937,40.0214,39.9038,39.9522,135900.0
2007-11-07 11:35:00,57.75,57.76,57.54,57.55,58800.0,39.9522,39.9591,39.8069,39.8139,58800.0
2007-11-07 11:40:00,57.55,57.56,57.49,57.51,51300.0,39.8139,39.8208,39.7723,39.7862,51300.0
2007-11-07 11:45:00,57.51,57.64,57.5,57.58,58100.0,39.7862,39.8761,39.7793,39.8346,58100.0
2007-11-07 11:50:00,57.57,57.61,57.55,57.58,48700.0,39.8277,39.8554,39.8139,39.8346,48700.0
2007-11-07 11:55:00,57.59,57.63,57.55,57.58,45300.0,39.8415,39.8692,39.8139,39.8346,45300.0
2007-11-07 12:00:00,57.59,57.6,57.45,57.52,87100.0,39.8415,39.8484,39.7447,39.7931,87100.0
2007-11-07 12:05:00,57.52,57.53,57.4,57.48,97700.0,39.7931,39.8,39.7101,39.7654,97700.0
2007-11-07 12:10:00,57.48,57.5,57.35,57.38,225700.0,39.7654,39.7793,39.6755,39.6962,225700.0
2007-11-07 12:15:00,57.38,57.38,57.09,57.11,106800.0,39.6962,39.6962,39.4956,39.5095,106800.0
2007-11-07 12:20:00,57.1,57.11,56.92,56.95,128100.0,39.5025,39.5095,39.378,39.3988,128100.0
2007-11-07 12:25:00,56.95,57.06,56.93,57.04,85800.0,39.3988,39.4749,39.3849,39.461,85800.0
2007-11-07 12:30:00,57.05,57.25,57.02,57.25,66400.0,39.4679,39.6063,39.4472,39.6063,66400.0
2007-11-07 12:35:00,57.25,57.32,57.2,57.22,104100.0,39.6063,39.6547,39.5717,39.5856,104100.0
2007-11-07 12:40:00,57.22,57.31,57.21,57.23,44800.0,39.5856,39.6478,39.5786,39.5925,44800.0
2007-11-07 12:45:00,57.22,57.27,57.11,57.14,81000.0,39.5856,39.6201,39.5095,39.5302,81000.0
2007-11-07 12:50:00,57.13,57.16,57.0,57.11,126900.0,39.5233,39.544,39.4334,39.5095,126900.0
2007-11-07 12:55:00,57.1,57.18,57.07,57.1,56100.0,39.5025,39.5579,39.4818,39.5025,56100.0
2007-11-07 13:00:00,57.11,57.13,57.05,57.05,85100.0,39.5095,39.5233,39.4679,39.4679,85100.0
2007-11-07 13:05:00,57.05,57.08,56.96,57.07,128800.0,39.4679,39.4887,39.4057,39.4818,128800.0
2007-11-07 13:10:00,57.06,57.12,57.0,57.02,75900.0,39.4749,39.5164,39.4334,39.4472,75900.0
2007-11-07 13:15:00,57.02,57.06,56.85,56.88,142400.0,39.4472,39.4749,39.3296,39.3503,142400.0
2007-11-07 13:20:00,56.87,56.97,56.79,56.79,83000.0,39.3434,39.4126,39.2881,39.2881,83000.0
2007-11-07 13:25:00,56.78,56.79,56.54,56.71,124300.0,39.2812,39.2881,39.1151,39.2327,124300.0
2007-11-07 13:30:00,56.71,56.76,56.65,56.66,109700.0,39.2327,39.2673,39.1912,39.1981,109700.0
2007-11-07 13:35:00,56.65,56.73,56.65,56.73,64200.0,39.1912,39.2466,39.1912,39.2466,64200.0
2007-11-07 13:40:00,56.72,56.77,56.68,56.75,111800.0,39.2396,39.2742,39.212,39.2604,111800.0
2007-11-07 13:45:00,56.75,56.78,56.67,56.73,62000.0,39.2604,39.2812,39.2051,39.2466,62000.0
2007-11-07 13:50:00,56.74,56.81,56.66,56.66,64800.0,39.2535,39.3019,39.1981,39.1981,64800.0
2007-11-07 13:55:00,56.65,56.76,56.62,56.7,49700.0,39.1912,39.2673,39.1705,39.2258,49700.0
2007-11-07 14:00:00,56.69,56.73,56.67,56.72,49000.0,39.2189,39.2466,39.2051,39.2396,49000.0
2007-11-07 14:05:00,56.7,56.79,56.69,56.76,84400.0,39.2258,39.2881,39.2189,39.2673,84400.0
2007-11-07 14:10:00,56.76,56.8,56.66,56.75,110400.0,39.2673,39.295,39.1981,39.2604,110400.0
2007-11-07 14:15:00,56.74,56.8,56.69,56.79,118000.0,39.2535,39.295,39.2189,39.2881,118000.0
2007-11-07 14:20:00,56.78,56.79,56.74,56.75,77200.0,39.2812,39.2881,39.2535,39.2604,77200.0
2007-11-07 14:25:00,56.75,56.82,56.71,56.75,108500.0,39.2604,39.3088,39.2327,39.2604,108500.0
2007-11-07 14:30:00,56.74,56.76,56.62,56.71,93900.0,39.2535,39.2673,39.1705,39.2327,93900.0
2007-11-07 14:35:00,56.72,56.76,56.7,56.74,146500.0,39.2396,39.2673,39.2258,39.2535,146500.0
2007-11-07 14:40:00,56.74,56.81,56.69,56.78,161900.0,39.2535,39.3019,39.2189,39.2812,161900.0
2007-11-07 14:45:00,56.78,56.79,56.52,56.66,111200.0,39.2812,39.2881,39.1013,39.1981,111200.0
2007-11-07 14:50:00,56.67,56.68,56.52,56.61,86300.0,39.2051,39.212,39.1013,39.1636,86300.0
2007-11-07 14:55:00,56.59,56.7,56.58,56.68,80800.0,39.1497,39.2258,39.1428,39.212,80800.0
2007-11-07 15:00:00,56.69,56.76,56.65,56.7,101600.0,39.2189,39.2673,39.1912,39.2258,101600.0
2007-11-07 15:05:00,56.71,56.87,56.71,56.81,112100.0,39.2327,39.3434,39.2327,39.3019,112100.0
2007-11-07 15:10:00,56.81,56.85,56.75,56.84,108800.0,39.3019,39.3296,39.2604,39.3227,108800.0
2007-11-07 15:15:00,56.85,56.85,56.62,56.63,91100.0,39.3296,39.3296,39.1705,39.1774,91100.0
2007-11-07 15:20:00,56.63,56.66,56.53,56.57,110000.0,39.1774,39.1981,39.1082,39.1359,110000.0
2007-11-07 15:25:00,56.57,56.57,56.46,56.49,131200.0,39.1359,39.1359,39.0598,39.0805,131200.0
2007-11-07 15:30:00,56.5,56.54,56.48,56.48,102500.0,39.0875,39.1151,39.0736,39.0736,102500.0
2007-11-07 15:35:00,56.49,56.51,56.21,56.22,148000.0,39.0805,39.0944,38.8868,38.8937,148000.0
2007-11-07 15:40:00,56.23,56.51,56.22,56.51,159500.0,38.9007,39.0944,38.8937,39.0944,159500.0
2007-11-07 15:45:00,56.5,56.6,56.39,56.42,194600.0,39.0875,39.1566,39.0114,39.0321,194600.0
2007-11-07 15:50:00,56.38,56.41,56.15,56.17,319200.0,39.0044,39.0252,38.8453,38.8592,319200.0
2007-11-07 15:55:00,56.18,56.36,56.18,56.29,367600.0,38.8661,38.9906,38.8661,38.9422,367600.0
2007-11-08 09:30:00,56.94,56.99,56.26,56.66,397200.0,39.3918,39.4264,38.9214,39.1981,397200.0
2007-11-08 09:35:00,56.64,56.7,56.45,56.48,202500.0,39.1843,39.2258,39.0529,39.0736,202500.0
2007-11-08 09:40:00,56.5,56.6,56.4,56.6,143900.0,39.0875,39.1566,39.0183,39.1566,143900.0
2007-11-08 09:45:00,56.58,56.71,56.45,56.66,210200.0,39.1428,39.2327,39.0529,39.1981,210200.0
2007-11-08 09:50:00,56.66,56.71,56.53,56.6,200700.0,39.1981,39.2327,39.1082,39.1566,200700.0
2007-11-08 09:55:00,56.61,56.64,56.5,56.62,91300.0,39.1636,39.1843,39.0875,39.1705,91300.0
2007-11-08 10:00:00,56.61,56.75,56.5,56.59,186300.0,39.1636,39.2604,39.0875,39.1497,186300.0
2007-11-08 10:05:00,56.59,56.77,56.53,56.7,161300.0,39.1497,39.2742,39.1082,39.2258,161300.0
2007-11-08 10:10:00,56.7,56.88,56.64,56.84,96700.0,39.2258,39.3503,39.1843,39.3227,96700.0
2007-11-08 10:15:00,56.85,57.0,56.82,56.98,197300.0,39.3296,39.4334,39.3088,39.4195,197300.0
2007-11-08 10:20:00,56.97,57.07,56.79,56.82,180500.0,39.4126,39.4818,39.2881,39.3088,180500.0
2007-11-08 10:25:00,56.81,56.84,56.71,56.81,122700.0,39.3019,39.3227,39.2327,39.3019,122700.0
2007-11-08 10:30:00,56.83,56.91,56.72,56.86,58300.0,39.3157,39.3711,39.2396,39.3365,58300.0
2007-11-08 10:35:00,56.84,56.93,56.75,56.8,54900.0,39.3227,39.3849,39.2604,39.295,54900.0
2007-11-08 10:40:00,56.81,56.91,56.76,56.76,80600.0,39.3019,39.3711,39.2673,39.2673,80600.0
2007-11-08 10:45:00,56.76,56.94,56.73,56.9,95900.0,39.2673,39.3918,39.2466,39.3642,95900.0
2007-11-08 10:50:00,56.91,57.0,56.87,56.98,85800.0,39.3711,39.4334,39.3434,39.4195,85800.0
2007-11-08 10:55:00,56.98,57.01,56.86,56.97,106200.0,39.4195,39.4403,39.3365,39.4126,106200.0
2007-11-08 11:00:00,56.97,56.98,56.88,56.98,87900.0,39.4126,39.4195,39.3503,39.4195,87900.0
2007-11-08 11:05:00,56.97,57.01,56.91,56.96,105200.0,39.4126,39.4403,39.3711,39.4057,105200.0
2007-11-08 11:10:00,56.95,57.01,56.92,56.98,73100.0,39.3988,39.4403,39.378,39.4195,73100.0
2007-11-08 11:15:00,56.99,57.05,56.86,56.86,97500.0,39.4264,39.4679,39.3365,39.3365,97500.0
2007-11-08 11:20:00,56.85,56.85,56.61,56.7,129500.0,39.3296,39.3296,39.1636,39.2258,129500.0
2007-11-08 11:25:00,56.67,56.71,56.56,56.64,87100.0,39.2051,39.2327,39.129,39.1843,87100.0
2007-11-08 11:30:00,56.64,56.7,56.58,56.6,63600.0,39.1843,39.2258,39.1428,39.1566,63600.0
2007-11-08 11:35:00,56.58,56.6,56.42,56.5,58700.0,39.1428,39.1566,39.0321,39.0875,58700.0
2007-11-08 11:40:00,56.5,56.61,56.49,56.56,99100.0,39.0875,39.1636,39.0805,39.129,99100.0
2007-11-08 11:45:00,56.55,56.59,56.36,56.37,69800.0,39.122,39.1497,38.9906,38.9975,69800.0
2007-11-08 11:50:00,56.37,56.57,56.3,56.56,116800.0,38.9975,39.1359,38.9491,39.129,116800.0
2007-11-08 11:55:00,56.52,56.79,56.51,56.73,94600.0,39.1013,39.2881,39.0944,39.2466,94600.0
2007-11-08 12:00:00,56.71,56.86,56.65,56.73,91800.0,39.2327,39.3365,39.1912,39.2466,91800.0
2007-11-08 12:05:00,56.73,56.85,56.71,56.74,74300.0,39.2466,39.3296,39.2327,39.2535,74300.0
2007-11-08 12:10:00,56.77,56.82,56.71,56.79,75200.0,39.2742,39.3088,39.2327,39.2881,75200.0
2007-11-08 12:15:00,56.79,56.9,56.75,56.87,111500.0,39.2881,39.3642,39.2604,39.3434,111500.0
2007-11-08 12:20:00,56.89,56.9,56.77,56.87,70900.0,39.3573,39.3642,39.2742,39.3434,70900.0
2007-11-08 12:25:00,56.87,56.9,56.71,56.74,91100.0,39.3434,39.3642,39.2327,39.2535,91100.0
2007-11-08 12:30:00,56.74,56.81,56.61,56.67,66100.0,39.2535,39.3019,39.1636,39.2051,66100.0
2007-11-08 12:35:00,56.66,56.7,56.33,56.47,79400.0,39.1981,39.2258,38.9698,39.0667,79400.0
2007-11-08 12:40:00,56.48,56.48,56.26,56.47,71400.0,39.0736,39.0736,38.9214,39.0667,71400.0
2007-11-08 12:45:00,56.46,56.54,56.35,56.35,76600.0,39.0598,39.1151,38.9837,38.9837,76600.0
2007-11-08 12:50:00,56.33,56.45,56.27,56.37,144800.0,38.9698,39.0529,38.9283,38.9975,144800.0
2007-11-08 12:55:00,56.38,56.52,56.35,56.5,83100.0,39.0044,39.1013,38.9837,39.0875,83100.0
2007-11-08 13:00:00,56.5,56.55,56.31,56.34,68500.0,39.0875,39.122,38.956,38.9768,68500.0
2007-11-08 13:05:00,56.34,56.39,56.28,56.33,71000.0,38.9768,39.0114,38.9353,38.9698,71000.0
2007-11-08 13:10:00,56.33,56.59,56.31,56.47,113900.0,38.9698,39.1497,38.956,39.0667,113900.0
2007-11-08 13:15:00,56.45,56.51,56.28,56.3,200400.0,39.0529,39.0944,38.9353,38.9491,200400.0
2007-11-08 13:20:00,56.32,56.39,56.19,56.28,127700.0,38.9629,39.0114,38.873,38.9353,127700.0
2007-11-08 13:25:00,56.28,56.5,56.28,56.49,130800.0,38.9353,39.0875,38.9353,39.0805,130800.0
2007-11-08 13:30:00,56.5,56.67,56.42,56.42,129300.0,39.0875,39.2051,39.0321,39.0321,129300.0
2007-11-08 13:35:00,56.41,56.52,56.36,56.51,179200.0,39.0252,39.1013,38.9906,39.0944,179200.0
2007-11-08 13:40:00,56.52,56.52,56.32,56.43,88500.0,39.1013,39.1013,38.9629,39.039,88500.0
2007-11-08 13:45:00,56.42,56.49,56.36,56.41,77800.0,39.0321,39.0805,38.9906,39.0252,77800.0
2007-11-08 13:50:00,56.41,56.47,56.36,56.45,54700.0,39.0252,39.0667,38.9906,39.0529,54700.0
2007-11-08 13:55:00,56.45,56.47,56.37,56.42,149800.0,39.0529,39.0667,38.9975,39.0321,149800.0
2007-11-08 14:00:00,56.42,56.46,56.3,56.4,75200.0,39.0321,39.0598,38.9491,39.0183,75200.0
2007-11-08 14:05:00,56.39,56.39,56.27,56.29,128900.0,39.0114,39.0114,38.9283,38.9422,128900.0
2007-11-08 14:10:00,56.29,56.34,56.21,56.25,99600.0,38.9422,38.9768,38.8868,38.9145,99600.0
2007-11-08 14:15:00,56.26,56.28,56.19,56.24,69800.0,38.9214,38.9353,38.873,38.9076,69800.0
2007-11-08 14:20:00,56.24,56.33,56.21,56.31,105900.0,38.9076,38.9698,38.8868,38.956,105900.0
2007-11-08 14:25:00,56.31,56.36,56.29,56.3,118300.0,38.956,38.9906,38.9422,38.9491,118300.0
2007-11-08 14:30:00,56.3,56.65,56.24,56.25,118900.0,38.9491,39.1912,38.9076,38.9145,118900.0
2007-11-08 14:35:00,56.25,56.27,56.14,56.14,120500.0,38.9145,38.9283,38.8384,38.8384,120500.0
2007-11-08 14:40:00,56.14,56.15,56.05,56.07,103900.0,38.8384,38.8453,38.7761,38.79,103900.0
2007-11-08 14:45:00,56.06,56.31,56.04,56.26,97000.0,38.7831,38.956,38.7692,38.9214,97000.0
2007-11-08 14:50:00,56.26,56.31,56.09,56.11,90300.0,38.9214,38.956,38.8038,38.8176,90300.0
2007-11-08 14:55:00,56.1,56.19,56.1,56.18,184600.0,38.8107,38.873,38.8107,38.8661,184600.0
2007-11-08 15:00:00,56.18,56.2,56.13,56.19,182300.0,38.8661,38.8799,38.8315,38.873,182300.0
2007-11-08 15:05:00,56.19,56.3,56.11,56.21,255500.0,38.873,38.9491,38.8176,38.8868,255500.0
2007-11-08 15:10:00,56.22,56.22,56.15,56.18,120600.0,38.8937,38.8937,38.8453,38.8661,120600.0
2007-11-08 15:15:00,56.18,56.2,56.08,56.12,154300.0,38.8661,38.8799,38.7969,38.8246,154300.0
2007-11-08 15:20:00,56.12,56.16,56.07,56.14,205800.0,38.8246,38.8522,38.79,38.8384,205800.0
2007-11-08 15:25:00,56.15,56.2,56.1,56.19,226300.0,38.8453,38.8799,38.8107,38.873,226300.0
2007-11-08 15:30:00,56.2,56.2,56.04,56.09,291800.0,38.8799,38.8799,38.7692,38.8038,291800.0
2007-11-08 15:35:00,56.08,56.13,56.05,56.12,237100.0,38.7969,38.8315,38.7761,38.8246,237100.0
2007-11-08 15:40:00,56.12,56.19,56.1,56.14,228100.0,38.8246,38.873,38.8107,38.8384,228100.0
2007-11-08 15:45:00,56.14,56.14,56.0,56.05,235700.0,38.8384,38.8384,38.7415,38.7761,235700.0
2007-11-08 15:50:00,56.05,56.1,56.04,56.09,411500.0,38.7761,38.8107,38.7692,38.8038,411500.0
2007-11-08 15:55:00,56.09,56.11,55.98,55.98,484000.0,38.8038,38.8176,38.7277,38.7277,484000.0
2007-11-09 09:30:00,55.67,55.95,55.57,55.64,175900.0,38.5132,38.707,38.4441,38.4925,175900.0
2007-11-09 09:35:00,55.65,55.7,55.25,55.27,252600.0,38.4994,38.534,38.2227,38.2365,252600.0
2007-11-09 09:40:00,55.26,55.31,55.11,55.28,224100.0,38.2296,38.2642,38.1258,38.2434,224100.0
2007-11-09 09:45:00,55.28,55.57,55.28,55.56,131000.0,38.2434,38.4441,38.2434,38.4371,131000.0
2007-11-09 09:50:00,55.56,55.68,55.5,55.55,115100.0,38.4371,38.5202,38.3956,38.4302,115100.0
2007-11-09 09:55:00,55.52,55.78,55.33,55.36,112900.0,38.4095,38.5893,38.278,38.2988,112900.0
2007-11-09 10:00:00,55.36,55.51,55.29,55.48,121100.0,38.2988,38.4026,38.2504,38.3818,121100.0
2007-11-09 10:05:00,55.47,55.65,55.45,55.6,117400.0,38.3749,38.4994,38.361,38.4648,117400.0
2007-11-09 10:10:00,55.61,55.65,55.16,55.28,185100.0,38.4717,38.4994,38.1604,38.2434,185100.0
2007-11-09 10:15:00,55.28,55.41,55.15,55.31,116200.0,38.2434,38.3334,38.1535,38.2642,116200.0
2007-11-09 10:20:00,55.32,55.39,55.12,55.18,242200.0,38.2711,38.3195,38.1327,38.1743,242200.0
2007-11-09 10:25:00,55.19,55.31,55.15,55.23,262600.0,38.1812,38.2642,38.1535,38.2088,262600.0
2007-11-09 10:30:00,55.24,55.28,55.2,55.2,114800.0,38.2158,38.2434,38.1881,38.1881,114800.0
2007-11-09 10:35:00,55.21,55.4,55.21,55.28,116100.0,38.195,38.3265,38.195,38.2434,116100.0
2007-11-09 10:40:00,55.27,55.29,55.07,55.14,134900.0,38.2365,38.2504,38.0982,38.1466,134900.0
2007-11-09 10:45:00,55.14,55.14,54.89,54.9,142100.0,38.1466,38.1466,37.9736,37.9805,142100.0
2007-11-09 10:50:00,54.9,55.09,54.88,54.91,81700.0,37.9805,38.112,37.9667,37.9875,81700.0
2007-11-09 10:55:00,54.91,55.0,54.84,54.93,54100.0,37.9875,38.0497,37.939,38.0013,54100.0
2007-11-09 11:00:00,54.92,54.93,54.83,54.89,56800.0,37.9944,38.0013,37.9321,37.9736,56800.0
2007-11-09 11:05:00,54.91,55.0,54.89,54.96,54800.0,37.9875,38.0497,37.9736,38.0221,54800.0
2007-11-09 11:10:00,54.98,55.11,54.91,55.03,93500.0,38.0359,38.1258,37.9875,38.0705,93500.0
2007-11-09 11:15:00,55.06,55.14,55.0,55.06,568900.0,38.0912,38.1466,38.0497,38.0912,568900.0
2007-11-09 11:20:00,55.07,55.2,55.05,55.16,102600.0,38.0982,38.1881,38.0843,38.1604,102600.0
2007-11-09 11:25:00,55.16,55.19,54.97,55.0,111300.0,38.1604,38.1812,38.029,38.0497,111300.0
2007-11-09 11:30:00,55.0,55.09,54.96,54.96,74100.0,38.0497,38.112,38.0221,38.0221,74100.0
2007-11-09 11:35:00,54.97,55.0,54.78,54.8,54000.0,38.029,38.0497,37.8975,37.9114,54000.0
2007-11-09 11:40:00,54.8,55.0,54.78,55.0,69600.0,37.9114,38.0497,37.8975,38.0497,69600.0
2007-11-09 11:45:00,55.0,55.1,54.96,55.0,121200.0,38.0497,38.1189,38.0221,38.0497,121200.0
2007-11-09 11:50:00,55.0,55.05,54.9,55.0,106600.0,38.0497,38.0843,37.9805,38.0497,106600.0
2007-11-09 11:55:00,55.01,55.05,54.99,55.01,34100.0,38.0566,38.0843,38.0428,38.0566,34100.0
2007-11-09 12:00:00,55.01,55.01,54.87,54.9,43700.0,38.0566,38.0566,37.9598,37.9805,43700.0
2007-11-09 12:05:00,54.91,54.91,54.82,54.85,68500.0,37.9875,37.9875,37.9252,37.946,68500.0
2007-11-09 12:10:00,54.84,54.91,54.83,54.85,35100.0,37.939,37.9875,37.9321,37.946,35100.0
2007-11-09 12:15:00,54.85,54.89,54.77,54.88,41100.0,37.946,37.9736,37.8906,37.9667,41100.0
2007-11-09 12:20:00,54.88,54.95,54.87,54.88,36300.0,37.9667,38.0151,37.9598,37.9667,36300.0
2007-11-09 12:25:00,54.89,55.0,54.75,54.86,235400.0,37.9736,38.0497,37.8768,37.9529,235400.0
2007-11-09 12:30:00,54.85,54.93,54.76,54.78,37300.0,37.946,38.0013,37.8837,37.8975,37300.0
2007-11-09 12:35:00,54.79,54.91,54.77,54.85,56200.0,37.9045,37.9875,37.8906,37.946,56200.0
2007-11-09 12:40:00,54.86,54.9,54.7,54.72,76300.0,37.9529,37.9805,37.8422,37.856,76300.0
2007-11-09 12:45:00,54.72,54.78,54.66,54.71,77200.0,37.856,37.8975,37.8145,37.8491,77200.0
2007-11-09 12:50:00,54.71,54.76,54.67,54.7,56300.0,37.8491,37.8837,37.8214,37.8422,56300.0
2007-11-09 12:55:00,54.7,54.72,54.56,54.58,85100.0,37.8422,37.856,37.7453,37.7592,85100.0
2007-11-09 13:00:00,54.58,54.65,54.42,54.6,222600.0,37.7592,37.8076,37.6485,37.773,222600.0
2007-11-09 13:05:00,54.59,54.6,54.5,54.58,107100.0,37.7661,37.773,37.7038,37.7592,107100.0
2007-11-09 13:10:00,54.58,54.58,54.38,54.39,167600.0,37.7592,37.7592,37.6208,37.6277,167600.0
2007-11-09 13:15:00,54.39,54.43,54.22,54.28,173400.0,37.6277,37.6554,37.5101,37.5516,173400.0
2007-11-09 13:20:00,54.27,54.3,54.18,54.18,169800.0,37.5447,37.5655,37.4824,37.4824,169800.0
2007-11-09 13:25:00,54.22,54.25,54.11,54.17,193600.0,37.5101,37.5309,37.434,37.4755,193600.0
2007-11-09 13:30:00,54.17,54.18,54.1,54.14,162400.0,37.4755,37.4824,37.4271,37.4548,162400.0
2007-11-09 13:35:00,54.15,54.19,54.09,54.14,76100.0,37.4617,37.4894,37.4202,37.4548,76100.0
2007-11-09 13:40:00,54.14,54.16,54.09,54.12,185800.0,37.4548,37.4686,37.4202,37.4409,185800.0
2007-11-09 13:45:00,54.12,54.18,54.12,54.16,162400.0,37.4409,37.4824,37.4409,37.4686,162400.0
2007-11-09 13:50:00,54.16,54.18,54.15,54.18,119100.0,37.4686,37.4824,37.4617,37.4824,119100.0
2007-11-09 13:55:00,54.18,54.2,54.12,54.12,327300.0,37.4824,37.4963,37.4409,37.4409,327300.0
2007-11-09 14:00:00,54.12,54.14,54.01,54.12,136400.0,37.4409,37.4548,37.3648,37.4409,136400.0
2007-11-09 14:05:00,54.12,54.14,54.09,54.12,104100.0,37.4409,37.4548,37.4202,37.4409,104100.0
2007-11-09 14:10:00,54.12,54.19,54.11,54.16,161400.0,37.4409,37.4894,37.434,37.4686,161400.0
2007-11-09 14:15:00,54.16,54.38,54.16,54.32,222300.0,37.4686,37.6208,37.4686,37.5793,222300.0
2007-11-09 14:20:00,54.33,54.33,54.15,54.23,141100.0,37.5862,37.5862,37.4617,37.517,141100.0
2007-11-09 14:25:00,54.24,54.41,54.22,54.39,90900.0,37.524,37.6416,37.5101,37.6277,90900.0
2007-11-09 14:30:00,54.38,54.44,54.38,54.38,78500.0,37.6208,37.6623,37.6208,37.6208,78500.0
2007-11-09 14:35:00,54.38,54.44,54.34,54.38,93600.0,37.6208,37.6623,37.5931,37.6208,93600.0
2007-11-09 14:40:00,54.38,54.6,54.38,54.51,111800.0,37.6208,37.773,37.6208,37.7107,111800.0
2007-11-09 14:45:00,54.5,54.76,54.48,54.68,163900.0,37.7038,37.8837,37.69,37.8284,163900.0
2007-11-09 14:50:00,54.66,54.71,54.56,54.56,85000.0,37.8145,37.8491,37.7453,37.7453,85000.0
2007-11-09 14:55:00,54.56,54.62,54.5,54.5,53100.0,37.7453,37.7868,37.7038,37.7038,53100.0
2007-11-09 15:00:00,54.5,54.66,54.5,54.54,73200.0,37.7038,37.8145,37.7038,37.7315,73200.0
2007-11-09 15:05:00,54.54,54.65,54.52,54.6,73400.0,37.7315,37.8076,37.7177,37.773,73400.0
2007-11-09 15:10:00,54.63,54.63,54.54,54.6,59300.0,37.7938,37.7938,37.7315,37.773,59300.0
2007-11-09 15:15:00,54.59,54.67,54.54,54.67,70800.0,37.7661,37.8214,37.7315,37.8214,70800.0
2007-11-09 15:20:00,54.67,54.91,54.65,54.91,91200.0,37.8214,37.9875,37.8076,37.9875,91200.0
2007-11-09 15:25:00,54.9,54.97,54.85,54.9,157000.0,37.9805,38.029,37.946,37.9805,157000.0
2007-11-09 15:30:00,54.89,54.9,54.65,54.67,157700.0,37.9736,37.9805,37.8076,37.8214,157700.0
2007-11-09 15:35:00,54.67,54.67,54.48,54.51,144300.0,37.8214,37.8214,37.69,37.7107,144300.0
2007-11-09 15:40:00,54.51,54.51,54.3,54.39,188000.0,37.7107,37.7107,37.5655,37.6277,188000.0
2007-11-09 15:45:00,54.39,54.49,54.34,54.4,232200.0,37.6277,37.6969,37.5931,37.6346,232200.0
2007-11-09 15:50:00,54.4,54.58,54.31,54.31,361400.0,37.6346,37.7592,37.5724,37.5724,361400.0
2007-11-09 15:55:00,54.31,54.38,54.18,54.18,426400.0,37.5724,37.6208,37.4824,37.4824,426400.0
2007-11-12 09:30:00,54.0,54.01,53.78,53.97,249800.0,37.3579,37.3648,37.2057,37.3372,249800.0
2007-11-12 09:35:00,53.97,54.14,53.93,54.11,207400.0,37.3372,37.4548,37.3095,37.434,207400.0
2007-11-12 09:40:00,54.11,54.5,54.05,54.32,185600.0,37.434,37.7038,37.3925,37.5793,185600.0
2007-11-12 09:45:00,54.31,54.38,54.27,54.34,74900.0,37.5724,37.6208,37.5447,37.5931,74900.0
2007-11-12 09:50:00,54.33,54.46,54.23,54.45,91800.0,37.5862,37.6762,37.517,37.6692,91800.0
2007-11-12 09:55:00,54.45,54.49,54.26,54.37,85200.0,37.6692,37.6969,37.5378,37.6139,85200.0
2007-11-12 10:00:00,54.36,54.4,54.22,54.32,128300.0,37.607,37.6346,37.5101,37.5793,128300.0
2007-11-12 10:05:00,54.33,54.66,54.2,54.64,116000.0,37.5862,37.8145,37.4963,37.8007,116000.0
2007-11-12 10:10:00,54.64,54.83,54.64,54.69,179700.0,37.8007,37.9321,37.8007,37.8353,179700.0
2007-11-12 10:15:00,54.68,54.74,54.5,54.6,127200.0,37.8284,37.8699,37.7038,37.773,127200.0
2007-11-12 10:20:00,54.6,54.73,54.5,54.55,113000.0,37.773,37.8629,37.7038,37.7384,113000.0
2007-11-12 10:25:00,54.55,54.64,54.5,54.57,99200.0,37.7384,37.8007,37.7038,37.7523,99200.0
2007-11-12 10:30:00,54.57,54.59,54.42,54.44,97200.0,37.7523,37.7661,37.6485,37.6623,97200.0
2007-11-12 10:35:00,54.43,54.51,54.34,54.49,77100.0,37.6554,37.7107,37.5931,37.6969,77100.0
2007-11-12 10:40:00,54.5,54.53,54.36,54.47,87800.0,37.7038,37.7246,37.607,37.6831,87800.0
2007-11-12 10:45:00,54.45,54.54,54.39,54.53,71000.0,37.6692,37.7315,37.6277,37.7246,71000.0
2007-11-12 10:50:00,54.53,54.55,54.41,54.42,59100.0,37.7246,37.7384,37.6416,37.6485,59100.0
2007-11-12 10:55:00,54.41,54.63,54.41,54.6,26200.0,37.6416,37.7938,37.6416,37.773,26200.0
2007-11-12 11:00:00,54.59,54.71,54.48,54.67,46200.0,37.7661,37.8491,37.69,37.8214,46200.0
2007-11-12 11:05:00,54.69,54.84,54.67,54.75,80700.0,37.8353,37.939,37.8214,37.8768,80700.0
2007-11-12 11:10:00,54.74,54.86,54.67,54.76,69900.0,37.8699,37.9529,37.8214,37.8837,69900.0
2007-11-12 11:15:00,54.75,54.82,54.66,54.76,69400.0,37.8768,37.9252,37.8145,37.8837,69400.0
2007-11-12 11:20:00,54.75,54.78,54.61,54.64,87300.0,37.8768,37.8975,37.7799,37.8007,87300.0
2007-11-12 11:25:00,54.65,54.67,54.57,54.65,65000.0,37.8076,37.8214,37.7523,37.8076,65000.0
2007-11-12 11:30:00,54.64,54.66,54.56,54.63,35000.0,37.8007,37.8145,37.7453,37.7938,35000.0
2007-11-12 11:35:00,54.63,54.67,54.6,54.64,56200.0,37.7938,37.8214,37.773,37.8007,56200.0
2007-11-12 11:40:00,54.65,54.7,54.64,54.7,59500.0,37.8076,37.8422,37.8007,37.8422,59500.0
2007-11-12 11:45:00,54.69,54.75,54.69,54.74,56800.0,37.8353,37.8768,37.8353,37.8699,56800.0
2007-11-12 11:50:00,54.74,54.74,54.67,54.71,47600.0,37.8699,37.8699,37.8214,37.8491,47600.0
2007-11-12 11:55:00,54.71,54.76,54.68,54.69,47400.0,37.8491,37.8837,37.8284,37.8353,47400.0
2007-11-12 12:00:00,54.7,54.75,54.68,54.69,66700.0,37.8422,37.8768,37.8284,37.8353,66700.0
2007-11-12 12:05:00,54.69,54.71,54.65,54.7,50500.0,37.8353,37.8491,37.8076,37.8422,50500.0
2007-11-12 12:10:00,54.68,54.71,54.63,54.65,19200.0,37.8284,37.8491,37.7938,37.8076,19200.0
2007-11-12 12:15:00,54.65,54.71,54.63,54.69,42200.0,37.8076,37.8491,37.7938,37.8353,42200.0
2007-11-12 12:20:00,54.7,54.77,54.68,54.72,88100.0,37.8422,37.8906,37.8284,37.856,88100.0
2007-11-12 12:25:00,54.73,54.84,54.72,54.82,27600.0,37.8629,37.939,37.856,37.9252,27600.0
2007-11-12 12:30:00,54.83,54.92,54.8,54.86,50800.0,37.9321,37.9944,37.9114,37.9529,50800.0
2007-11-12 12:35:00,54.85,54.86,54.83,54.86,47900.0,37.946,37.9529,37.9321,37.9529,47900.0
2007-11-12 12:40:00,54.87,54.88,54.85,54.87,33500.0,37.9598,37.9667,37.946,37.9598,33500.0
2007-11-12 12:45:00,54.87,54.9,54.83,54.84,52100.0,37.9598,37.9805,37.9321,37.939,52100.0
2007-11-12 12:50:00,54.84,54.85,54.8,54.81,54500.0,37.939,37.946,37.9114,37.9183,54500.0
2007-11-12 12:55:00,54.81,54.85,54.77,54.78,35000.0,37.9183,37.946,37.8906,37.8975,35000.0
2007-11-12 13:00:00,54.8,54.85,54.76,54.81,44900.0,37.9114,37.946,37.8837,37.9183,44900.0
2007-11-12 13:05:00,54.82,54.89,54.79,54.87,71300.0,37.9252,37.9736,37.9045,37.9598,71300.0
2007-11-12 13:10:00,54.88,54.94,54.85,54.92,52600.0,37.9667,38.0082,37.946,37.9944,52600.0
2007-11-12 13:15:00,54.94,54.94,54.87,54.9,73000.0,38.0082,38.0082,37.9598,37.9805,73000.0
2007-11-12 13:20:00,54.91,54.96,54.86,54.95,64000.0,37.9875,38.0221,37.9529,38.0151,64000.0
2007-11-12 13:25:00,54.96,54.97,54.89,54.94,58100.0,38.0221,38.029,37.9736,38.0082,58100.0
2007-11-12 13:30:00,54.94,54.96,54.87,54.88,39000.0,38.0082,38.0221,37.9598,37.9667,39000.0
2007-11-12 13:35:00,54.89,54.89,54.73,54.77,72900.0,37.9736,37.9736,37.8629,37.8906,72900.0
2007-11-12 13:40:00,54.79,54.8,54.63,54.78,61400.0,37.9045,37.9114,37.7938,37.8975,61400.0
2007-11-12 13:45:00,54.79,54.87,54.73,54.86,50200.0,37.9045,37.9598,37.8629,37.9529,50200.0
2007-11-12 13:50:00,54.86,54.92,54.81,54.89,85600.0,37.9529,37.9944,37.9183,37.9736,85600.0
2007-11-12 13:55:00,54.89,54.99,54.88,54.96,92700.0,37.9736,38.0428,37.9667,38.0221,92700.0
2007-11-12 14:00:00,54.96,55.16,54.95,55.09,158500.0,38.0221,38.1604,38.0151,38.112,158500.0
2007-11-12 14:05:00,55.09,55.15,55.01,55.13,71600.0,38.112,38.1535,38.0566,38.1397,71600.0
2007-11-12 14:10:00,55.13,55.15,55.0,55.08,98500.0,38.1397,38.1535,38.0497,38.1051,98500.0
2007-11-12 14:15:00,55.08,55.14,54.94,55.05,186300.0,38.1051,38.1466,38.0082,38.0843,186300.0
2007-11-12 14:20:00,55.05,55.12,54.93,54.95,134500.0,38.0843,38.1327,38.0013,38.0151,134500.0
2007-11-12 14:25:00,54.96,55.03,54.94,54.96,94000.0,38.0221,38.0705,38.0082,38.0221,94000.0
2007-11-12 14:30:00,54.97,55.08,54.94,55.01,85800.0,38.029,38.1051,38.0082,38.0566,85800.0
2007-11-12 14:35:00,55.01,55.19,54.98,55.18,87600.0,38.0566,38.1812,38.0359,38.1743,87600.0
2007-11-12 14:40:00,55.18,55.32,55.17,55.27,123900.0,38.1743,38.2711,38.1673,38.2365,123900.0
2007-11-12 14:45:00,55.27,55.32,55.18,55.18,73600.0,38.2365,38.2711,38.1743,38.1743,73600.0
2007-11-12 14:50:00,55.19,55.19,55.02,55.08,89800.0,38.1812,38.1812,38.0636,38.1051,89800.0
2007-11-12 14:55:00,55.07,55.14,55.04,55.09,57800.0,38.0982,38.1466,38.0774,38.112,57800.0
2007-11-12 15:00:00,55.09,55.09,54.89,55.03,130400.0,38.112,38.112,37.9736,38.0705,130400.0
2007-11-12 15:05:00,55.03,55.05,54.76,54.93,115300.0,38.0705,38.0843,37.8837,38.0013,115300.0
2007-11-12 15:10:00,54.93,55.0,54.88,54.95,95700.0,38.0013,38.0497,37.9667,38.0151,95700.0
2007-11-12 15:15:00,54.94,55.0,54.82,54.99,119000.0,38.0082,38.0497,37.9252,38.0428,119000.0
2007-11-12 15:20:00,55.0,55.09,54.89,54.96,155300.0,38.0497,38.112,37.9736,38.0221,155300.0
2007-11-12 15:25:00,54.96,55.05,54.89,54.92,148900.0,38.0221,38.0843,37.9736,37.9944,148900.0
2007-11-12 15:30:00,54.92,55.11,54.88,55.04,221600.0,37.9944,38.1258,37.9667,38.0774,221600.0
2007-11-12 15:35:00,55.03,55.05,54.94,54.96,138700.0,38.0705,38.0843,38.0082,38.0221,138700.0
2007-11-12 15:40:00,54.97,54.98,54.8,54.8,184600.0,38.029,38.0359,37.9114,37.9114,184600.0
2007-11-12 15:45:00,54.8,54.81,54.48,54.49,225800.0,37.9114,37.9183,37.69,37.6969,225800.0
2007-11-12 15:50:00,54.5,54.63,54.42,54.61,230700.0,37.7038,37.7938,37.6485,37.7799,230700.0
2007-11-12 15:55:00,54.6,54.69,54.5,54.5,376700.0,37.773,37.8353,37.7038,37.7038,376700.0
2007-11-13 09:30:00,54.3,54.3,53.85,53.91,260500.0,37.5655,37.5655,37.2541,37.2957,260500.0
2007-11-13 09:35:00,53.91,54.34,53.9,54.34,182000.0,37.2957,37.5931,37.2887,37.5931,182000.0
2007-11-13 09:40:00,54.34,54.34,54.24,54.25,140100.0,37.5931,37.5931,37.524,37.5309,140100.0
2007-11-13 09:45:00,54.29,54.4,54.22,54.32,96900.0,37.5585,37.6346,37.5101,37.5793,96900.0
2007-11-13 09:50:00,54.3,54.3,54.06,54.06,125800.0,37.5655,37.5655,37.3994,37.3994,125800.0
2007-11-13 09:55:00,54.08,54.15,54.06,54.11,100300.0,37.4133,37.4617,37.3994,37.434,100300.0
2007-11-13 10:00:00,54.1,54.12,54.05,54.06,86400.0,37.4271,37.4409,37.3925,37.3994,86400.0
2007-11-13 10:05:00,54.06,54.23,54.06,54.14,107200.0,37.3994,37.517,37.3994,37.4548,107200.0
2007-11-13 10:10:00,54.14,54.18,54.07,54.14,88000.0,37.4548,37.4824,37.4063,37.4548,88000.0
2007-11-13 10:15:00,54.14,54.16,54.05,54.08,125600.0,37.4548,37.4686,37.3925,37.4133,125600.0
2007-11-13 10:20:00,54.07,54.15,54.06,54.14,94800.0,37.4063,37.4617,37.3994,37.4548,94800.0
2007-11-13 10:25:00,54.15,54.15,54.07,54.07,66600.0,37.4617,37.4617,37.4063,37.4063,66600.0
2007-11-13 10:30:00,54.08,54.13,54.05,54.07,76200.0,37.4133,37.4479,37.3925,37.4063,76200.0
2007-11-13 10:35:00,54.07,54.07,53.85,53.85,86800.0,37.4063,37.4063,37.2541,37.2541,86800.0
2007-11-13 10:40:00,53.85,53.99,53.84,53.9,74900.0,37.2541,37.351,37.2472,37.2887,74900.0
2007-11-13 10:45:00,53.89,53.89,53.77,53.78,108000.0,37.2818,37.2818,37.1988,37.2057,108000.0
2007-11-13 10:50:00,53.78,53.91,53.75,53.85,77300.0,37.2057,37.2957,37.185,37.2541,77300.0
2007-11-13 10:55:00,53.85,53.85,53.68,53.71,92300.0,37.2541,37.2541,37.1365,37.1573,92300.0
2007-11-13 11:00:00,53.71,53.73,53.56,53.61,128800.0,37.1573,37.1711,37.0535,37.0881,128800.0
2007-11-13 11:05:00,53.61,53.71,53.59,53.64,131200.0,37.0881,37.1573,37.0743,37.1089,131200.0
2007-11-13 11:10:00,53.64,53.67,53.6,53.66,110300.0,37.1089,37.1296,37.0812,37.1227,110300.0
2007-11-13 11:15:00,53.67,53.75,53.63,53.65,149300.0,37.1296,37.185,37.1019,37.1158,149300.0
2007-11-13 11:20:00,53.65,53.73,53.64,53.71,114400.0,37.1158,37.1711,37.1089,37.1573,114400.0
2007-11-13 11:25:00,53.72,53.83,53.7,53.77,85900.0,37.1642,37.2403,37.1504,37.1988,85900.0
2007-11-13 11:30:00,53.77,53.78,53.64,53.64,50000.0,37.1988,37.2057,37.1089,37.1089,50000.0
2007-11-13 11:35:00,53.63,53.64,53.48,53.57,135300.0,37.1019,37.1089,36.9982,37.0604,135300.0
2007-11-13 11:40:00,53.57,53.58,53.55,53.55,55100.0,37.0604,37.0674,37.0466,37.0466,55100.0
2007-11-13 11:45:00,53.55,53.56,53.43,53.44,124100.0,37.0466,37.0535,36.9636,36.9705,124100.0
2007-11-13 11:50:00,53.44,53.53,53.44,53.5,61500.0,36.9705,37.0328,36.9705,37.012,61500.0
2007-11-13 11:55:00,53.51,53.51,53.49,53.49,98800.0,37.0189,37.0189,37.0051,37.0051,98800.0
2007-11-13 12:00:00,53.5,53.52,53.48,53.5,87500.0,37.012,37.0258,36.9982,37.012,87500.0
2007-11-13 12:05:00,53.51,53.51,53.49,53.49,63400.0,37.0189,37.0189,37.0051,37.0051,63400.0
2007-11-13 12:10:00,53.5,53.51,53.44,53.44,91400.0,37.012,37.0189,36.9705,36.9705,91400.0
2007-11-13 12:15:00,53.44,53.45,53.44,53.44,72900.0,36.9705,36.9774,36.9705,36.9705,72900.0
2007-11-13 12:20:00,53.45,53.45,53.42,53.42,53100.0,36.9774,36.9774,36.9567,36.9567,53100.0
2007-11-13 12:25:00,53.41,53.41,53.36,53.4,108600.0,36.9497,36.9497,36.9152,36.9428,108600.0
2007-11-13 12:30:00,53.4,53.43,53.31,53.33,92400.0,36.9428,36.9636,36.8806,36.8944,92400.0
2007-11-13 12:35:00,53.33,53.45,53.33,53.45,74700.0,36.8944,36.9774,36.8944,36.9774,74700.0
2007-11-13 12:40:00,53.45,53.45,53.4,53.41,104500.0,36.9774,36.9774,36.9428,36.9497,104500.0
2007-11-13 12:45:00,53.42,53.43,53.33,53.34,78400.0,36.9567,36.9636,36.8944,36.9013,78400.0
2007-11-13 12:50:00,53.35,53.36,53.33,53.35,69900.0,36.9082,36.9152,36.8944,36.9082,69900.0
2007-11-13 12:55:00,53.34,53.34,53.09,53.12,245200.0,36.9013,36.9013,36.7284,36.7491,245200.0
2007-11-13 13:00:00,53.12,53.13,53.1,53.12,65800.0,36.7491,36.756,36.7353,36.7491,65800.0
2007-11-13 13:05:00,53.11,53.22,53.09,53.22,86900.0,36.7422,36.8183,36.7284,36.8183,86900.0
2007-11-13 13:10:00,53.22,53.22,53.19,53.2,73500.0,36.8183,36.8183,36.7975,36.8045,73500.0
2007-11-13 13:15:00,53.19,53.2,53.14,53.15,79200.0,36.7975,36.8045,36.763,36.7699,79200.0
2007-11-13 13:20:00,53.15,53.26,53.15,53.2,82900.0,36.7699,36.846,36.7699,36.8045,82900.0
2007-11-13 13:25:00,53.19,53.27,53.18,53.24,91500.0,36.7975,36.8529,36.7906,36.8321,91500.0
2007-11-13 13:30:00,53.24,53.34,53.23,53.32,66800.0,36.8321,36.9013,36.8252,36.8875,66800.0
2007-11-13 13:35:00,53.33,53.39,53.32,53.37,99400.0,36.8944,36.9359,36.8875,36.9221,99400.0
2007-11-13 13:40:00,53.37,53.47,53.35,53.46,108400.0,36.9221,36.9913,36.9082,36.9843,108400.0
2007-11-13 13:45:00,53.47,53.56,53.46,53.53,109400.0,36.9913,37.0535,36.9843,37.0328,109400.0
2007-11-13 13:50:00,53.54,53.84,53.54,53.79,139400.0,37.0397,37.2472,37.0397,37.2126,139400.0
2007-11-13 13:55:00,53.8,53.82,53.68,53.71,126200.0,37.2196,37.2334,37.1365,37.1573,126200.0
2007-11-13 14:00:00,53.7,53.75,53.64,53.65,140300.0,37.1504,37.185,37.1089,37.1158,140300.0
2007-11-13 14:05:00,53.64,53.77,53.58,53.73,163800.0,37.1089,37.1988,37.0674,37.1711,163800.0
2007-11-13 14:10:00,53.73,53.92,53.72,53.88,85800.0,37.1711,37.3026,37.1642,37.2749,85800.0
2007-11-13 14:15:00,53.89,53.91,53.72,53.75,102100.0,37.2818,37.2957,37.1642,37.185,102100.0
2007-11-13 14:20:00,53.76,53.79,53.7,53.76,79300.0,37.1919,37.2126,37.1504,37.1919,79300.0
2007-11-13 14:25:00,53.76,53.81,53.71,53.71,110100.0,37.1919,37.2265,37.1573,37.1573,110100.0
2007-11-13 14:30:00,53.71,53.75,53.7,53.7,61400.0,37.1573,37.185,37.1504,37.1504,61400.0
2007-11-13 14:35:00,53.7,53.71,53.66,53.66,56900.0,37.1504,37.1573,37.1227,37.1227,56900.0
2007-11-13 14:40:00,53.66,53.68,53.61,53.62,73600.0,37.1227,37.1365,37.0881,37.095,73600.0
2007-11-13 14:45:00,53.62,53.63,53.55,53.63,96800.0,37.095,37.1019,37.0466,37.1019,96800.0
2007-11-13 14:50:00,53.63,53.71,53.63,53.7,51800.0,37.1019,37.1573,37.1019,37.1504,51800.0
2007-11-13 14:55:00,53.7,53.7,53.64,53.65,76500.0,37.1504,37.1504,37.1089,37.1158,76500.0
2007-11-13 15:00:00,53.65,53.98,53.65,53.95,177400.0,37.1158,37.3441,37.1158,37.3233,177400.0
2007-11-13 15:05:00,53.96,54.07,53.96,53.99,195000.0,37.3302,37.4063,37.3302,37.351,195000.0
2007-11-13 15:10:00,54.0,54.06,53.99,54.04,125700.0,37.3579,37.3994,37.351,37.3856,125700.0
2007-11-13 15:15:00,54.03,54.05,53.99,54.0,82400.0,37.3787,37.3925,37.351,37.3579,82400.0
2007-11-13 15:20:00,54.0,54.01,53.91,53.91,136700.0,37.3579,37.3648,37.2957,37.2957,136700.0
2007-11-13 15:25:00,53.91,54.0,53.91,54.0,117600.0,37.2957,37.3579,37.2957,37.3579,117600.0
2007-11-13 15:30:00,54.0,54.18,53.99,54.15,168600.0,37.3579,37.4824,37.351,37.4617,168600.0
2007-11-13 15:35:00,54.15,54.24,54.12,54.22,129300.0,37.4617,37.524,37.4409,37.5101,129300.0
2007-11-13 15:40:00,54.23,54.34,54.17,54.17,408400.0,37.517,37.5931,37.4755,37.4755,408400.0
2007-11-13 15:45:00,54.17,54.18,54.05,54.07,300200.0,37.4755,37.4824,37.3925,37.4063,300200.0
2007-11-13 15:50:00,54.07,54.29,54.06,54.29,596500.0,37.4063,37.5585,37.3994,37.5585,596500.0
2007-11-13 15:55:00,54.29,54.44,54.27,54.41,453200.0,37.5585,37.6623,37.5447,37.6416,453200.0
2007-11-14 09:30:00,53.67,53.74,53.53,53.68,304100.0,37.1296,37.178,37.0328,37.1365,304100.0
2007-11-14 09:35:00,53.68,53.79,53.6,53.72,221500.0,37.1365,37.2126,37.0812,37.1642,221500.0
2007-11-14 09:40:00,53.72,53.73,53.38,53.41,191300.0,37.1642,37.1711,36.929,36.9497,191300.0
2007-11-14 09:45:00,53.44,53.46,53.26,53.32,206100.0,36.9705,36.9843,36.846,36.8875,206100.0
2007-11-14 09:50:00,53.32,53.52,53.29,53.52,197900.0,36.8875,37.0258,36.8667,37.0258,197900.0
2007-11-14 09:55:00,53.53,53.75,53.51,53.69,245500.0,37.0328,37.185,37.0189,37.1435,245500.0
2007-11-14 10:00:00,53.69,53.89,53.69,53.83,150100.0,37.1435,37.2818,37.1435,37.2403,150100.0
2007-11-14 10:05:00,53.86,53.94,53.78,53.83,155600.0,37.2611,37.3164,37.2057,37.2403,155600.0
2007-11-14 10:10:00,53.82,53.97,53.71,53.96,139800.0,37.2334,37.3372,37.1573,37.3302,139800.0
2007-11-14 10:15:00,53.95,54.02,53.89,53.9,125100.0,37.3233,37.3718,37.2818,37.2887,125100.0
2007-11-14 10:20:00,53.92,53.94,53.84,53.87,141800.0,37.3026,37.3164,37.2472,37.268,141800.0
2007-11-14 10:25:00,53.87,54.0,53.86,53.96,116700.0,37.268,37.3579,37.2611,37.3302,116700.0
2007-11-14 10:30:00,53.96,53.98,53.85,53.88,80100.0,37.3302,37.3441,37.2541,37.2749,80100.0
2007-11-14 10:35:00,53.88,53.92,53.84,53.91,72300.0,37.2749,37.3026,37.2472,37.2957,72300.0
2007-11-14 10:40:00,53.91,53.98,53.85,53.92,119700.0,37.2957,37.3441,37.2541,37.3026,119700.0
2007-11-14 10:45:00,53.92,54.02,53.91,53.95,69700.0,37.3026,37.3718,37.2957,37.3233,69700.0
2007-11-14 10:50:00,53.95,53.99,53.93,53.95,49100.0,37.3233,37.351,37.3095,37.3233,49100.0
2007-11-14 10:55:00,53.95,53.95,53.82,53.83,159300.0,37.3233,37.3233,37.2334,37.2403,159300.0
2007-11-14 11:00:00,53.83,53.84,53.71,53.73,133800.0,37.2403,37.2472,37.1573,37.1711,133800.0
2007-11-14 11:05:00,53.73,53.88,53.7,53.76,157000.0,37.1711,37.2749,37.1504,37.1919,157000.0
2007-11-14 11:10:00,53.76,53.76,53.52,53.57,108200.0,37.1919,37.1919,37.0258,37.0604,108200.0
2007-11-14 11:15:00,53.57,53.63,53.51,53.6,73900.0,37.0604,37.1019,37.0189,37.0812,73900.0
2007-11-14 11:20:00,53.6,53.77,53.6,53.75,74100.0,37.0812,37.1988,37.0812,37.185,74100.0
2007-11-14 11:25:00,53.75,53.8,53.69,53.77,61000.0,37.185,37.2196,37.1435,37.1988,61000.0
2007-11-14 11:30:00,53.77,53.85,53.77,53.82,75500.0,37.1988,37.2541,37.1988,37.2334,75500.0
2007-11-14 11:35:00,53.83,53.94,53.82,53.93,98100.0,37.2403,37.3164,37.2334,37.3095,98100.0
2007-11-14 11:40:00,53.92,53.97,53.91,53.96,46100.0,37.3026,37.3372,37.2957,37.3302,46100.0
2007-11-14 11:45:00,53.95,53.96,53.9,53.93,127600.0,37.3233,37.3302,37.2887,37.3095,127600.0
2007-11-14 11:50:00,53.92,53.96,53.89,53.96,144500.0,37.3026,37.3302,37.2818,37.3302,144500.0
2007-11-14 11:55:00,53.95,53.98,53.93,53.96,61800.0,37.3233,37.3441,37.3095,37.3302,61800.0
2007-11-14 12:00:00,53.96,53.98,53.91,53.91,53100.0,37.3302,37.3441,37.2957,37.2957,53100.0
2007-11-14 12:05:00,53.91,53.93,53.89,53.92,76200.0,37.2957,37.3095,37.2818,37.3026,76200.0
2007-11-14 12:10:00,53.92,54.0,53.92,53.97,66700.0,37.3026,37.3579,37.3026,37.3372,66700.0
2007-11-14 12:15:00,53.97,54.01,53.94,53.94,96200.0,37.3372,37.3648,37.3164,37.3164,96200.0
2007-11-14 12:20:00,53.94,54.02,53.94,53.98,85700.0,37.3164,37.3718,37.3164,37.3441,85700.0
2007-11-14 12:25:00,53.98,54.06,53.95,54.0,87900.0,37.3441,37.3994,37.3233,37.3579,87900.0
2007-11-14 12:30:00,53.99,54.05,53.98,54.04,53000.0,37.351,37.3925,37.3441,37.3856,53000.0
2007-11-14 12:35:00,54.04,54.15,54.04,54.1,55600.0,37.3856,37.4617,37.3856,37.4271,55600.0
2007-11-14 12:40:00,54.09,54.11,54.05,54.1,73900.0,37.4202,37.434,37.3925,37.4271,73900.0
2007-11-14 12:45:00,54.1,54.19,54.06,54.19,91200.0,37.4271,37.4894,37.3994,37.4894,91200.0
2007-11-14 12:50:00,54.19,54.24,54.15,54.24,66000.0,37.4894,37.524,37.4617,37.524,66000.0
2007-11-14 12:55:00,54.24,54.25,54.07,54.11,72500.0,37.524,37.5309,37.4063,37.434,72500.0
2007-11-14 13:00:00,54.11,54.12,54.07,54.07,70100.0,37.434,37.4409,37.4063,37.4063,70100.0
2007-11-14 13:05:00,54.07,54.08,54.04,54.05,105600.0,37.4063,37.4133,37.3856,37.3925,105600.0
2007-11-14 13:10:00,54.06,54.08,54.03,54.03,69700.0,37.3994,37.4133,37.3787,37.3787,69700.0
2007-11-14 13:15:00,54.03,54.05,54.01,54.02,59800.0,37.3787,37.3925,37.3648,37.3718,59800.0
2007-11-14 13:20:00,54.02,54.08,53.99,54.01,87500.0,37.3718,37.4133,37.351,37.3648,87500.0
2007-11-14 13:25:00,54.01,54.03,54.0,54.02,76300.0,37.3648,37.3787,37.3579,37.3718,76300.0
2007-11-14 13:30:00,54.02,54.04,53.98,53.98,66900.0,37.3718,37.3856,37.3441,37.3441,66900.0
2007-11-14 13:35:00,53.99,54.0,53.94,53.98,84900.0,37.351,37.3579,37.3164,37.3441,84900.0
2007-11-14 13:40:00,53.99,53.99,53.94,53.96,43100.0,37.351,37.351,37.3164,37.3302,43100.0
2007-11-14 13:45:00,53.96,53.98,53.83,53.94,71300.0,37.3302,37.3441,37.2403,37.3164,71300.0
2007-11-14 13:50:00,53.94,53.97,53.81,53.88,93700.0,37.3164,37.3372,37.2265,37.2749,93700.0
2007-11-14 13:55:00,53.87,53.89,53.75,53.8,70800.0,37.268,37.2818,37.185,37.2196,70800.0
2007-11-14 14:00:00,53.8,53.81,53.75,53.78,39700.0,37.2196,37.2265,37.185,37.2057,39700.0
2007-11-14 14:05:00,53.79,53.88,53.79,53.8,67400.0,37.2126,37.2749,37.2126,37.2196,67400.0
2007-11-14 14:10:00,53.8,53.87,53.78,53.86,60700.0,37.2196,37.268,37.2057,37.2611,60700.0
2007-11-14 14:15:00,53.86,53.89,53.82,53.84,47300.0,37.2611,37.2818,37.2334,37.2472,47300.0
2007-11-14 14:20:00,53.84,53.88,53.82,53.85,43400.0,37.2472,37.2749,37.2334,37.2541,43400.0
2007-11-14 14:25:00,53.84,53.93,53.8,53.86,50800.0,37.2472,37.3095,37.2196,37.2611,50800.0
2007-11-14 14:30:00,53.85,53.95,53.85,53.95,53700.0,37.2541,37.3233,37.2541,37.3233,53700.0
2007-11-14 14:35:00,53.95,54.01,53.93,53.98,64400.0,37.3233,37.3648,37.3095,37.3441,64400.0
2007-11-14 14:40:00,53.98,54.01,53.89,53.91,53300.0,37.3441,37.3648,37.2818,37.2957,53300.0
2007-11-14 14:45:00,53.91,53.97,53.84,53.9,77800.0,37.2957,37.3372,37.2472,37.2887,77800.0
2007-11-14 14:50:00,53.89,53.97,53.89,53.91,41700.0,37.2818,37.3372,37.2818,37.2957,41700.0
2007-11-14 14:55:00,53.91,53.97,53.84,53.91,84700.0,37.2957,37.3372,37.2472,37.2957,84700.0
2007-11-14 15:00:00,53.9,53.96,53.85,53.87,85000.0,37.2887,37.3302,37.2541,37.268,85000.0
2007-11-14 15:05:00,53.87,53.97,53.82,53.9,79200.0,37.268,37.3372,37.2334,37.2887,79200.0
2007-11-14 15:10:00,53.9,53.94,53.83,53.89,79200.0,37.2887,37.3164,37.2403,37.2818,79200.0
2007-11-14 15:15:00,53.89,53.91,53.86,53.87,46900.0,37.2818,37.2957,37.2611,37.268,46900.0
2007-11-14 15:20:00,53.87,53.95,53.81,53.92,100000.0,37.268,37.3233,37.2265,37.3026,100000.0
2007-11-14 15:25:00,53.91,53.92,53.84,53.85,122900.0,37.2957,37.3026,37.2472,37.2541,122900.0
2007-11-14 15:30:00,53.84,53.86,53.77,53.83,101900.0,37.2472,37.2611,37.1988,37.2403,101900.0
2007-11-14 15:35:00,53.83,53.84,53.7,53.78,162000.0,37.2403,37.2472,37.1504,37.2057,162000.0
2007-11-14 15:40:00,53.78,53.83,53.6,53.82,207500.0,37.2057,37.2403,37.0812,37.2334,207500.0
2007-11-14 15:45:00,53.81,53.85,53.64,53.65,223700.0,37.2265,37.2541,37.1089,37.1158,223700.0
2007-11-14 15:50:00,53.65,53.68,53.41,53.45,321200.0,37.1158,37.1365,36.9497,36.9774,321200.0
2007-11-14 15:55:00,53.44,53.66,53.44,53.66,386400.0,36.9705,37.1227,36.9705,37.1227,386400.0
2007-11-15 09:30:00,54.32,54.34,54.05,54.17,402900.0,37.5793,37.5931,37.3925,37.4755,402900.0
2007-11-15 09:35:00,54.2,54.23,54.05,54.12,180000.0,37.4963,37.517,37.3925,37.4409,180000.0
2007-11-15 09:40:00,54.1,54.22,54.09,54.15,164400.0,37.4271,37.5101,37.4202,37.4617,164400.0
2007-11-15 09:45:00,54.14,54.22,54.06,54.13,484700.0,37.4548,37.5101,37.3994,37.4479,484700.0
2007-11-15 09:50:00,54.12,54.37,54.1,54.36,153100.0,37.4409,37.6139,37.4271,37.607,153100.0
2007-11-15 09:55:00,54.36,54.7,54.33,54.7,228200.0,37.607,37.8422,37.5862,37.8422,228200.0
2007-11-15 10:00:00,54.7,54.79,54.63,54.75,184600.0,37.8422,37.9045,37.7938,37.8768,184600.0
2007-11-15 10:05:00,54.75,54.83,54.67,54.73,348600.0,37.8768,37.9321,37.8214,37.8629,348600.0
2007-11-15 10:10:00,54.74,54.84,54.61,54.72,126000.0,37.8699,37.939,37.7799,37.856,126000.0
2007-11-15 10:15:00,54.72,54.76,54.62,54.7,185000.0,37.856,37.8837,37.7868,37.8422,185000.0
2007-11-15 10:20:00,54.71,54.75,54.66,54.75,192000.0,37.8491,37.8768,37.8145,37.8768,192000.0
2007-11-15 10:25:00,54.75,54.76,54.73,54.75,64100.0,37.8768,37.8837,37.8629,37.8768,64100.0
2007-11-15 10:30:00,54.74,54.75,54.67,54.71,179900.0,37.8699,37.8768,37.8214,37.8491,179900.0
2007-11-15 10:35:00,54.71,54.9,54.71,54.9,203800.0,37.8491,37.9805,37.8491,37.9805,203800.0
2007-11-15 10:40:00,54.89,54.98,54.88,54.95,239400.0,37.9736,38.0359,37.9667,38.0151,239400.0
2007-11-15 10:45:00,54.95,55.06,54.95,55.04,171000.0,38.0151,38.0912,38.0151,38.0774,171000.0
2007-11-15 10:50:00,55.04,55.06,54.98,55.0,120500.0,38.0774,38.0912,38.0359,38.0497,120500.0
2007-11-15 10:55:00,55.01,55.06,55.0,55.01,91000.0,38.0566,38.0912,38.0497,38.0566,91000.0
2007-11-15 11:00:00,55.01,55.15,55.0,55.06,162200.0,38.0566,38.1535,38.0497,38.0912,162200.0
2007-11-15 11:05:00,55.05,55.19,54.99,55.06,157700.0,38.0843,38.1812,38.0428,38.0912,157700.0
2007-11-15 11:10:00,55.06,55.1,55.01,55.03,49900.0,38.0912,38.1189,38.0566,38.0705,49900.0
2007-11-15 11:15:00,55.03,55.04,55.02,55.03,45500.0,38.0705,38.0774,38.0636,38.0705,45500.0
2007-11-15 11:20:00,55.02,55.14,55.01,55.14,102500.0,38.0636,38.1466,38.0566,38.1466,102500.0
2007-11-15 11:25:00,55.14,55.15,54.96,55.01,158500.0,38.1466,38.1535,38.0221,38.0566,158500.0
2007-11-15 11:30:00,55.01,55.03,54.86,54.93,95500.0,38.0566,38.0705,37.9529,38.0013,95500.0
2007-11-15 11:35:00,54.93,54.98,54.89,54.89,64200.0,38.0013,38.0359,37.9736,37.9736,64200.0
2007-11-15 11:40:00,54.89,54.91,54.8,54.8,106600.0,37.9736,37.9875,37.9114,37.9114,106600.0
2007-11-15 11:45:00,54.81,54.81,54.62,54.66,98400.0,37.9183,37.9183,37.7868,37.8145,98400.0
2007-11-15 11:50:00,54.67,54.73,54.66,54.69,165600.0,37.8214,37.8629,37.8145,37.8353,165600.0
2007-11-15 11:55:00,54.69,54.76,54.65,54.74,137000.0,37.8353,37.8837,37.8076,37.8699,137000.0
2007-11-15 12:00:00,54.74,54.84,54.71,54.75,182400.0,37.8699,37.939,37.8491,37.8768,182400.0
2007-11-15 12:05:00,54.75,54.76,54.71,54.76,242600.0,37.8768,37.8837,37.8491,37.8837,242600.0
2007-11-15 12:10:00,54.75,54.8,54.73,54.77,113800.0,37.8768,37.9114,37.8629,37.8906,113800.0
2007-11-15 12:15:00,54.77,54.85,54.77,54.8,74900.0,37.8906,37.946,37.8906,37.9114,74900.0
2007-11-15 12:20:00,54.79,54.79,54.71,54.73,87300.0,37.9045,37.9045,37.8491,37.8629,87300.0
2007-11-15 12:25:00,54.72,54.73,54.49,54.5,121000.0,37.856,37.8629,37.6969,37.7038,121000.0
2007-11-15 12:30:00,54.5,54.54,54.43,54.5,176600.0,37.7038,37.7315,37.6554,37.7038,176600.0
2007-11-15 12:35:00,54.51,54.61,54.5,54.55,304000.0,37.7107,37.7799,37.7038,37.7384,304000.0
2007-11-15 12:40:00,54.55,54.6,54.5,54.59,143200.0,37.7384,37.773,37.7038,37.7661,143200.0
2007-11-15 12:45:00,54.57,54.73,54.55,54.68,36800.0,37.7523,37.8629,37.7384,37.8284,36800.0
2007-11-15 12:50:00,54.68,54.75,54.63,54.7,60100.0,37.8284,37.8768,37.7938,37.8422,60100.0
2007-11-15 12:55:00,54.7,54.78,54.68,54.77,71800.0,37.8422,37.8975,37.8284,37.8906,71800.0
2007-11-15 13:00:00,54.76,54.84,54.69,54.84,53000.0,37.8837,37.939,37.8353,37.939,53000.0
2007-11-15 13:05:00,54.86,54.93,54.76,54.77,148600.0,37.9529,38.0013,37.8837,37.8906,148600.0
2007-11-15 13:10:00,54.77,54.8,54.73,54.73,63900.0,37.8906,37.9114,37.8629,37.8629,63900.0
2007-11-15 13:15:00,54.72,54.75,54.69,54.72,112100.0,37.856,37.8768,37.8353,37.856,112100.0
2007-11-15 13:20:00,54.72,54.75,54.63,54.73,89600.0,37.856,37.8768,37.7938,37.8629,89600.0
2007-11-15 13:25:00,54.73,54.77,54.71,54.73,31600.0,37.8629,37.8906,37.8491,37.8629,31600.0
2007-11-15 13:30:00,54.74,54.81,54.73,54.74,93200.0,37.8699,37.9183,37.8629,37.8699,93200.0
2007-11-15 13:35:00,54.74,54.74,54.68,54.69,40100.0,37.8699,37.8699,37.8284,37.8353,40100.0
2007-11-15 13:40:00,54.69,54.7,54.66,54.67,64500.0,37.8353,37.8422,37.8145,37.8214,64500.0
2007-11-15 13:45:00,54.67,54.73,54.6,54.66,96600.0,37.8214,37.8629,37.773,37.8145,96600.0
2007-11-15 13:50:00,54.65,54.72,54.65,54.68,120800.0,37.8076,37.856,37.8076,37.8284,120800.0
2007-11-15 13:55:00,54.68,54.73,54.65,54.65,77300.0,37.8284,37.8629,37.8076,37.8076,77300.0
2007-11-15 14:00:00,54.65,54.69,54.64,54.68,70900.0,37.8076,37.8353,37.8007,37.8284,70900.0
2007-11-15 14:05:00,54.68,54.77,54.63,54.75,117800.0,37.8284,37.8906,37.7938,37.8768,117800.0
2007-11-15 14:10:00,54.75,54.75,54.68,54.71,48000.0,37.8768,37.8768,37.8284,37.8491,48000.0
2007-11-15 14:15:00,54.72,54.77,54.69,54.7,43500.0,37.856,37.8906,37.8353,37.8422,43500.0
2007-11-15 14:20:00,54.7,54.74,54.68,54.69,101300.0,37.8422,37.8699,37.8284,37.8353,101300.0
2007-11-15 14:25:00,54.68,54.75,54.68,54.73,80500.0,37.8284,37.8768,37.8284,37.8629,80500.0
2007-11-15 14:30:00,54.74,54.81,54.68,54.79,83400.0,37.8699,37.9183,37.8284,37.9045,83400.0
2007-11-15 14:35:00,54.78,54.85,54.75,54.8,51700.0,37.8975,37.946,37.8768,37.9114,51700.0
2007-11-15 14:40:00,54.8,54.84,54.64,54.67,95500.0,37.9114,37.939,37.8007,37.8214,95500.0
2007-11-15 14:45:00,54.7,54.75,54.67,54.71,52800.0,37.8422,37.8768,37.8214,37.8491,52800.0
2007-11-15 14:50:00,54.7,54.73,54.58,54.62,90600.0,37.8422,37.8629,37.7592,37.7868,90600.0
2007-11-15 14:55:00,54.62,54.68,54.56,54.62,153300.0,37.7868,37.8284,37.7453,37.7868,153300.0
2007-11-15 15:00:00,54.62,54.74,54.62,54.7,105600.0,37.7868,37.8699,37.7868,37.8422,105600.0
2007-11-15 15:05:00,54.7,54.72,54.52,54.55,147300.0,37.8422,37.856,37.7177,37.7384,147300.0
2007-11-15 15:10:00,54.55,54.63,54.55,54.6,64800.0,37.7384,37.7938,37.7384,37.773,64800.0
2007-11-15 15:15:00,54.6,54.71,54.57,54.67,84600.0,37.773,37.8491,37.7523,37.8214,84600.0
2007-11-15 15:20:00,54.67,54.71,54.67,54.7,93300.0,37.8214,37.8491,37.8214,37.8422,93300.0
2007-11-15 15:25:00,54.69,54.81,54.69,54.75,99300.0,37.8353,37.9183,37.8353,37.8768,99300.0
2007-11-15 15:30:00,54.74,54.81,54.72,54.73,206100.0,37.8699,37.9183,37.856,37.8629,206100.0
2007-11-15 15:35:00,54.72,54.78,54.52,54.52,180000.0,37.856,37.8975,37.7177,37.7177,180000.0
2007-11-15 15:40:00,54.52,54.7,54.5,54.7,169700.0,37.7177,37.8422,37.7038,37.8422,169700.0
2007-11-15 15:45:00,54.68,54.99,54.68,54.74,289600.0,37.8284,38.0428,37.8284,37.8699,289600.0
2007-11-15 15:50:00,54.74,54.87,54.54,54.83,513800.0,37.8699,37.9598,37.7315,37.9321,513800.0
2007-11-15 15:55:00,54.83,54.94,54.74,54.77,527800.0,37.9321,38.0082,37.8699,37.8906,527800.0
2007-11-16 09:30:00,54.92,55.2,54.61,54.66,1308200.0,37.9944,38.1881,37.7799,37.8145,1308200.0
2007-11-16 09:35:00,54.67,54.67,54.53,54.59,477400.0,37.8214,37.8214,37.7246,37.7661,477400.0
2007-11-16 09:40:00,54.58,54.6,54.5,54.56,608600.0,37.7592,37.773,37.7038,37.7453,608600.0
2007-11-16 09:45:00,54.56,54.84,54.54,54.84,472300.0,37.7453,37.939,37.7315,37.939,472300.0
2007-11-16 09:50:00,54.83,54.9,54.75,54.77,391000.0,37.9321,37.9805,37.8768,37.8906,391000.0
2007-11-16 09:55:00,54.78,54.8,54.68,54.71,319400.0,37.8975,37.9114,37.8284,37.8491,319400.0
2007-11-16 10:00:00,54.7,54.77,54.66,54.71,484700.0,37.8422,37.8906,37.8145,37.8491,484700.0
2007-11-16 10:05:00,54.71,54.79,54.65,54.76,228300.0,37.8491,37.9045,37.8076,37.8837,228300.0
2007-11-16 10:10:00,54.76,54.81,54.7,54.72,435100.0,37.8837,37.9183,37.8422,37.856,435100.0
2007-11-16 10:15:00,54.72,54.98,54.7,54.9,173400.0,37.856,38.0359,37.8422,37.9805,173400.0
2007-11-16 10:20:00,54.9,55.05,54.82,54.94,116900.0,37.9805,38.0843,37.9252,38.0082,116900.0
2007-11-16 10:25:00,54.94,54.99,54.82,54.86,416800.0,38.0082,38.0428,37.9252,37.9529,416800.0
2007-11-16 10:30:00,54.85,54.92,54.85,54.88,603900.0,37.946,37.9944,37.946,37.9667,603900.0
2007-11-16 10:35:00,54.89,54.96,54.85,54.93,94500.0,37.9736,38.0221,37.946,38.0013,94500.0
2007-11-16 10:40:00,54.94,54.95,54.86,54.87,295800.0,38.0082,38.0151,37.9529,37.9598,295800.0
2007-11-16 10:45:00,54.88,54.91,54.82,54.9,57200.0,37.9667,37.9875,37.9252,37.9805,57200.0
2007-11-16 10:50:00,54.9,54.91,54.84,54.86,66800.0,37.9805,37.9875,37.939,37.9529,66800.0
2007-11-16 10:55:00,54.86,54.92,54.82,54.85,70900.0,37.9529,37.9944,37.9252,37.946,70900.0
2007-11-16 11:00:00,54.86,55.15,54.86,55.15,103600.0,37.9529,38.1535,37.9529,38.1535,103600.0
2007-11-16 11:05:00,55.14,55.28,55.1,55.26,158300.0,38.1466,38.2434,38.1189,38.2296,158300.0
2007-11-16 11:10:00,55.26,55.37,55.24,55.3,149400.0,38.2296,38.3057,38.2158,38.2573,149400.0
2007-11-16 11:15:00,55.3,55.33,55.21,55.21,130500.0,38.2573,38.278,38.195,38.195,130500.0
2007-11-16 11:20:00,55.21,55.31,55.19,55.28,110700.0,38.195,38.2642,38.1812,38.2434,110700.0
2007-11-16 11:25:00,55.27,55.36,55.27,55.32,101000.0,38.2365,38.2988,38.2365,38.2711,101000.0
2007-11-16 11:30:00,55.32,55.45,55.24,55.45,277700.0,38.2711,38.361,38.2158,38.361,277700.0
2007-11-16 11:35:00,55.44,55.55,55.39,55.5,254400.0,38.3541,38.4302,38.3195,38.3956,254400.0
2007-11-16 11:40:00,55.51,55.58,55.45,55.55,68000.0,38.4026,38.451,38.361,38.4302,68000.0
2007-11-16 11:45:00,55.55,55.6,55.51,55.58,83300.0,38.4302,38.4648,38.4026,38.451,83300.0
2007-11-16 11:50:00,55.58,55.68,55.56,55.65,101900.0,38.451,38.5202,38.4371,38.4994,101900.0
2007-11-16 11:55:00,55.66,55.67,55.65,55.66,63800.0,38.5063,38.5132,38.4994,38.5063,63800.0
2007-11-16 12:00:00,55.66,55.67,55.58,55.6,165700.0,38.5063,38.5132,38.451,38.4648,165700.0
2007-11-16 12:05:00,55.6,55.65,55.58,55.64,81500.0,38.4648,38.4994,38.451,38.4925,81500.0
2007-11-16 12:10:00,55.64,55.67,55.6,55.65,59300.0,38.4925,38.5132,38.4648,38.4994,59300.0
2007-11-16 12:15:00,55.66,55.71,55.64,55.7,86800.0,38.5063,38.5409,38.4925,38.534,86800.0
2007-11-16 12:20:00,55.7,55.71,55.65,55.65,109600.0,38.534,38.5409,38.4994,38.4994,109600.0
2007-11-16 12:25:00,55.65,55.66,55.63,55.65,88500.0,38.4994,38.5063,38.4856,38.4994,88500.0
2007-11-16 12:30:00,55.65,55.76,55.59,55.73,438300.0,38.4994,38.5755,38.4579,38.5548,438300.0
2007-11-16 12:35:00,55.72,55.77,55.67,55.76,58900.0,38.5478,38.5824,38.5132,38.5755,58900.0
2007-11-16 12:40:00,55.76,55.77,55.74,55.76,49000.0,38.5755,38.5824,38.5617,38.5755,49000.0
2007-11-16 12:45:00,55.76,55.85,55.75,55.82,159200.0,38.5755,38.6378,38.5686,38.617,159200.0
2007-11-16 12:50:00,55.82,55.97,55.8,55.86,171200.0,38.617,38.7208,38.6032,38.6447,171200.0
2007-11-16 12:55:00,55.85,55.91,55.84,55.86,88300.0,38.6378,38.6793,38.6309,38.6447,88300.0
2007-11-16 13:00:00,55.85,55.9,55.84,55.86,46900.0,38.6378,38.6724,38.6309,38.6447,46900.0
2007-11-16 13:05:00,55.85,55.96,55.85,55.96,68500.0,38.6378,38.7139,38.6378,38.7139,68500.0
2007-11-16 13:10:00,55.95,55.96,55.79,55.88,76100.0,38.707,38.7139,38.5963,38.6585,76100.0
2007-11-16 13:15:00,55.89,55.95,55.83,55.92,74800.0,38.6654,38.707,38.6239,38.6862,74800.0
2007-11-16 13:20:00,55.91,55.92,55.81,55.82,50000.0,38.6793,38.6862,38.6101,38.617,50000.0
2007-11-16 13:25:00,55.81,55.82,55.62,55.75,234100.0,38.6101,38.617,38.4787,38.5686,234100.0
2007-11-16 13:30:00,55.75,55.82,55.7,55.72,134400.0,38.5686,38.617,38.534,38.5478,134400.0
2007-11-16 13:35:00,55.72,55.72,55.63,55.71,96900.0,38.5478,38.5478,38.4856,38.5409,96900.0
2007-11-16 13:40:00,55.7,55.79,55.65,55.76,117700.0,38.534,38.5963,38.4994,38.5755,117700.0
2007-11-16 13:45:00,55.76,55.82,55.7,55.73,105000.0,38.5755,38.617,38.534,38.5548,105000.0
2007-11-16 13:50:00,55.73,55.74,55.56,55.61,95100.0,38.5548,38.5617,38.4371,38.4717,95100.0
2007-11-16 13:55:00,55.61,55.62,55.52,55.53,119400.0,38.4717,38.4787,38.4095,38.4164,119400.0
2007-11-16 14:00:00,55.54,55.56,55.43,55.5,189300.0,38.4233,38.4371,38.3472,38.3956,189300.0
2007-11-16 14:05:00,55.48,55.5,55.3,55.34,129500.0,38.3818,38.3956,38.2573,38.2849,129500.0
2007-11-16 14:10:00,55.34,55.41,55.29,55.36,116800.0,38.2849,38.3334,38.2504,38.2988,116800.0
2007-11-16 14:15:00,55.38,55.38,55.24,55.28,109800.0,38.3126,38.3126,38.2158,38.2434,109800.0
2007-11-16 14:20:00,55.27,55.33,55.17,55.18,93600.0,38.2365,38.278,38.1673,38.1743,93600.0
2007-11-16 14:25:00,55.19,55.52,55.18,55.47,143600.0,38.1812,38.4095,38.1743,38.3749,143600.0
2007-11-16 14:30:00,55.49,55.49,55.34,55.38,107200.0,38.3887,38.3887,38.2849,38.3126,107200.0
2007-11-16 14:35:00,55.37,55.42,55.2,55.22,173200.0,38.3057,38.3403,38.1881,38.2019,173200.0
2007-11-16 14:40:00,55.23,55.36,55.2,55.35,102600.0,38.2088,38.2988,38.1881,38.2919,102600.0
2007-11-16 14:45:00,55.36,55.46,55.35,55.46,93900.0,38.2988,38.368,38.2919,38.368,93900.0
2007-11-16 14:50:00,55.46,55.5,55.43,55.44,86100.0,38.368,38.3956,38.3472,38.3541,86100.0
2007-11-16 14:55:00,55.44,55.56,55.4,55.54,80300.0,38.3541,38.4371,38.3265,38.4233,80300.0
2007-11-16 15:00:00,55.54,55.71,55.54,55.69,107100.0,38.4233,38.5409,38.4233,38.5271,107100.0
2007-11-16 15:05:00,55.69,55.78,55.66,55.75,103000.0,38.5271,38.5893,38.5063,38.5686,103000.0
2007-11-16 15:10:00,55.75,55.87,55.74,55.81,94800.0,38.5686,38.6516,38.5617,38.6101,94800.0
2007-11-16 15:15:00,55.81,55.85,55.76,55.84,81000.0,38.6101,38.6378,38.5755,38.6309,81000.0
2007-11-16 15:20:00,55.85,55.85,55.76,55.83,111800.0,38.6378,38.6378,38.5755,38.6239,111800.0
2007-11-16 15:25:00,55.83,55.87,55.7,55.82,149600.0,38.6239,38.6516,38.534,38.617,149600.0
2007-11-16 15:30:00,55.82,55.82,55.51,55.51,262700.0,38.617,38.617,38.4026,38.4026,262700.0
2007-11-16 15:35:00,55.5,55.63,55.46,55.63,225900.0,38.3956,38.4856,38.368,38.4856,225900.0
2007-11-16 15:40:00,55.63,55.72,55.57,55.66,315800.0,38.4856,38.5478,38.4441,38.5063,315800.0
2007-11-16 15:45:00,55.66,55.75,55.47,55.75,493900.0,38.5063,38.5686,38.3749,38.5686,493900.0
2007-11-16 15:50:00,55.74,55.74,55.44,55.6,399400.0,38.5617,38.5617,38.3541,38.4648,399400.0
2007-11-16 15:55:00,55.6,55.67,55.47,55.5,580900.0,38.4648,38.5132,38.3749,38.3956,580900.0
2007-11-19 09:30:00,55.45,55.45,55.17,55.32,170700.0,38.361,38.361,38.1673,38.2711,170700.0
2007-11-19 09:35:00,55.31,55.45,55.29,55.38,78100.0,38.2642,38.361,38.2504,38.3126,78100.0
2007-11-19 09:40:00,55.39,55.53,55.33,55.43,153800.0,38.3195,38.4164,38.278,38.3472,153800.0
2007-11-19 09:45:00,55.42,55.69,55.42,55.62,154000.0,38.3403,38.5271,38.3403,38.4787,154000.0
2007-11-19 09:50:00,55.62,55.78,55.6,55.61,91000.0,38.4787,38.5893,38.4648,38.4717,91000.0
2007-11-19 09:55:00,55.61,55.75,55.61,55.65,96900.0,38.4717,38.5686,38.4717,38.4994,96900.0
2007-11-19 10:00:00,55.63,55.64,55.55,55.59,73900.0,38.4856,38.4925,38.4302,38.4579,73900.0
2007-11-19 10:05:00,55.58,55.58,55.38,55.46,98100.0,38.451,38.451,38.3126,38.368,98100.0
2007-11-19 10:10:00,55.47,55.49,55.36,55.41,94400.0,38.3749,38.3887,38.2988,38.3334,94400.0
2007-11-19 10:15:00,55.4,55.47,55.4,55.44,56700.0,38.3265,38.3749,38.3265,38.3541,56700.0
2007-11-19 10:20:00,55.44,55.53,55.43,55.44,64500.0,38.3541,38.4164,38.3472,38.3541,64500.0
2007-11-19 10:25:00,55.44,55.56,55.35,55.41,103800.0,38.3541,38.4371,38.2919,38.3334,103800.0
2007-11-19 10:30:00,55.41,55.45,55.14,55.23,124000.0,38.3334,38.361,38.1466,38.2088,124000.0
2007-11-19 10:35:00,55.23,55.27,55.05,55.05,91100.0,38.2088,38.2365,38.0843,38.0843,91100.0
2007-11-19 10:40:00,55.06,55.17,55.05,55.09,81700.0,38.0912,38.1673,38.0843,38.112,81700.0
2007-11-19 10:45:00,55.1,55.1,55.03,55.04,68400.0,38.1189,38.1189,38.0705,38.0774,68400.0
2007-11-19 10:50:00,55.04,55.07,54.94,55.03,157500.0,38.0774,38.0982,38.0082,38.0705,157500.0
2007-11-19 10:55:00,55.03,55.12,54.96,55.1,111900.0,38.0705,38.1327,38.0221,38.1189,111900.0
2007-11-19 11:00:00,55.09,55.21,55.06,55.16,101700.0,38.112,38.195,38.0912,38.1604,101700.0
2007-11-19 11:05:00,55.14,55.2,55.1,55.11,65400.0,38.1466,38.1881,38.1189,38.1258,65400.0
2007-11-19 11:10:00,55.11,55.13,54.98,55.02,81700.0,38.1258,38.1397,38.0359,38.0636,81700.0
2007-11-19 11:15:00,55.01,55.02,54.96,54.96,69500.0,38.0566,38.0636,38.0221,38.0221,69500.0
2007-11-19 11:20:00,54.96,54.97,54.87,54.88,78100.0,38.0221,38.029,37.9598,37.9667,78100.0
2007-11-19 11:25:00,54.89,54.97,54.88,54.94,48700.0,37.9736,38.029,37.9667,38.0082,48700.0
2007-11-19 11:30:00,54.95,55.0,54.93,54.96,81200.0,38.0151,38.0497,38.0013,38.0221,81200.0
2007-11-19 11:35:00,54.96,55.11,54.96,55.03,94100.0,38.0221,38.1258,38.0221,38.0705,94100.0
2007-11-19 11:40:00,55.0,55.04,54.99,55.03,122400.0,38.0497,38.0774,38.0428,38.0705,122400.0
2007-11-19 11:45:00,55.03,55.05,55.0,55.03,157900.0,38.0705,38.0843,38.0497,38.0705,157900.0
2007-11-19 11:50:00,55.03,55.08,54.98,55.0,48400.0,38.0705,38.1051,38.0359,38.0497,48400.0
2007-11-19 11:55:00,54.99,55.05,54.96,55.05,63700.0,38.0428,38.0843,38.0221,38.0843,63700.0
2007-11-19 12:00:00,55.04,55.1,55.0,55.0,62900.0,38.0774,38.1189,38.0497,38.0497,62900.0
2007-11-19 12:05:00,55.0,55.1,54.99,55.0,52700.0,38.0497,38.1189,38.0428,38.0497,52700.0
2007-11-19 12:10:00,55.01,55.11,55.0,55.04,69800.0,38.0566,38.1258,38.0497,38.0774,69800.0
2007-11-19 12:15:00,55.03,55.1,54.96,54.96,357000.0,38.0705,38.1189,38.0221,38.0221,357000.0
2007-11-19 12:20:00,54.97,54.98,54.92,54.98,69800.0,38.029,38.0359,37.9944,38.0359,69800.0
2007-11-19 12:25:00,54.98,55.52,54.97,55.22,376500.0,38.0359,38.4095,38.029,38.2019,376500.0
2007-11-19 12:30:00,55.22,55.38,55.15,55.17,54300.0,38.2019,38.3126,38.1535,38.1673,54300.0
2007-11-19 12:35:00,55.18,55.18,55.09,55.09,40000.0,38.1743,38.1743,38.112,38.112,40000.0
2007-11-19 12:40:00,55.1,55.15,55.08,55.08,26900.0,38.1189,38.1535,38.1051,38.1051,26900.0
2007-11-19 12:45:00,55.08,55.08,55.0,55.0,19900.0,38.1051,38.1051,38.0497,38.0497,19900.0
2007-11-19 12:50:00,55.01,55.03,55.0,55.01,44600.0,38.0566,38.0705,38.0497,38.0566,44600.0
2007-11-19 12:55:00,55.02,55.02,54.95,54.95,38600.0,38.0636,38.0636,38.0151,38.0151,38600.0
2007-11-19 13:00:00,54.95,55.02,54.92,54.93,51400.0,38.0151,38.0636,37.9944,38.0013,51400.0
2007-11-19 13:05:00,54.93,54.97,54.93,54.94,40400.0,38.0013,38.029,38.0013,38.0082,40400.0
2007-11-19 13:10:00,54.94,55.02,54.93,54.98,78900.0,38.0082,38.0636,38.0013,38.0359,78900.0
2007-11-19 13:15:00,54.98,54.99,54.9,54.93,39100.0,38.0359,38.0428,37.9805,38.0013,39100.0
2007-11-19 13:20:00,54.92,54.93,54.89,54.92,62000.0,37.9944,38.0013,37.9736,37.9944,62000.0
2007-11-19 13:25:00,54.92,55.08,54.92,55.01,60600.0,37.9944,38.1051,37.9944,38.0566,60600.0
2007-11-19 13:30:00,55.0,55.09,54.97,55.09,44400.0,38.0497,38.112,38.029,38.112,44400.0
2007-11-19 13:35:00,55.1,55.1,54.98,55.0,37900.0,38.1189,38.1189,38.0359,38.0497,37900.0
2007-11-19 13:40:00,54.99,54.99,54.87,54.87,40200.0,38.0428,38.0428,37.9598,37.9598,40200.0
2007-11-19 13:45:00,54.88,54.98,54.87,54.91,30700.0,37.9667,38.0359,37.9598,37.9875,30700.0
2007-11-19 13:50:00,54.91,54.94,54.8,54.83,51000.0,37.9875,38.0082,37.9114,37.9321,51000.0
2007-11-19 13:55:00,54.82,54.83,54.61,54.65,82900.0,37.9252,37.9321,37.7799,37.8076,82900.0
2007-11-19 14:00:00,54.65,54.73,54.53,54.73,138700.0,37.8076,37.8629,37.7246,37.8629,138700.0
2007-11-19 14:05:00,54.71,54.74,54.65,54.71,89900.0,37.8491,37.8699,37.8076,37.8491,89900.0
2007-11-19 14:10:00,54.74,54.75,54.57,54.62,106900.0,37.8699,37.8768,37.7523,37.7868,106900.0
2007-11-19 14:15:00,54.61,54.73,54.54,54.73,73100.0,37.7799,37.8629,37.7315,37.8629,73100.0
2007-11-19 14:20:00,54.72,54.79,54.7,54.78,47000.0,37.856,37.9045,37.8422,37.8975,47000.0
2007-11-19 14:25:00,54.77,54.8,54.7,54.77,57900.0,37.8906,37.9114,37.8422,37.8906,57900.0
2007-11-19 14:30:00,54.78,54.82,54.75,54.77,52600.0,37.8975,37.9252,37.8768,37.8906,52600.0
2007-11-19 14:35:00,54.78,54.89,54.76,54.88,37900.0,37.8975,37.9736,37.8837,37.9667,37900.0
2007-11-19 14:40:00,54.87,55.07,54.87,54.99,87800.0,37.9598,38.0982,37.9598,38.0428,87800.0
2007-11-19 14:45:00,54.97,55.04,54.93,55.02,44500.0,38.029,38.0774,38.0013,38.0636,44500.0
2007-11-19 14:50:00,55.02,55.03,54.92,54.92,42100.0,38.0636,38.0705,37.9944,37.9944,42100.0
2007-11-19 14:55:00,54.93,54.95,54.8,54.84,48700.0,38.0013,38.0151,37.9114,37.939,48700.0
2007-11-19 15:00:00,54.84,54.84,54.63,54.65,85200.0,37.939,37.939,37.7938,37.8076,85200.0
2007-11-19 15:05:00,54.66,54.8,54.66,54.67,65500.0,37.8145,37.9114,37.8145,37.8214,65500.0
2007-11-19 15:10:00,54.69,54.69,54.53,54.57,91800.0,37.8353,37.8353,37.7246,37.7523,91800.0
2007-11-19 15:15:00,54.57,54.7,54.53,54.66,102300.0,37.7523,37.8422,37.7246,37.8145,102300.0
2007-11-19 15:20:00,54.67,54.75,54.63,54.73,75500.0,37.8214,37.8768,37.7938,37.8629,75500.0
2007-11-19 15:25:00,54.72,54.74,54.64,54.68,82900.0,37.856,37.8699,37.8007,37.8284,82900.0
2007-11-19 15:30:00,54.67,54.68,54.58,54.6,112200.0,37.8214,37.8284,37.7592,37.773,112200.0
2007-11-19 15:35:00,54.59,54.7,54.58,54.62,115000.0,37.7661,37.8422,37.7592,37.7868,115000.0
2007-11-19 15:40:00,54.62,54.62,54.52,54.58,135200.0,37.7868,37.7868,37.7177,37.7592,135200.0
2007-11-19 15:45:00,54.57,54.8,54.57,54.77,189000.0,37.7523,37.9114,37.7523,37.8906,189000.0
2007-11-19 15:50:00,54.77,54.86,54.76,54.78,226400.0,37.8906,37.9529,37.8837,37.8975,226400.0
2007-11-19 15:55:00,54.78,54.81,54.64,54.69,307000.0,37.8975,37.9183,37.8007,37.8353,307000.0
2007-11-20 09:30:00,54.59,54.75,54.15,54.25,182600.0,37.7661,37.8768,37.4617,37.5309,182600.0
2007-11-20 09:35:00,54.25,54.46,54.25,54.44,104000.0,37.5309,37.6762,37.5309,37.6623,104000.0
2007-11-20 09:40:00,54.45,54.47,54.32,54.41,114100.0,37.6692,37.6831,37.5793,37.6416,114100.0
2007-11-20 09:45:00,54.41,54.5,54.38,54.42,96600.0,37.6416,37.7038,37.6208,37.6485,96600.0
2007-11-20 09:50:00,54.42,54.56,54.29,54.52,96700.0,37.6485,37.7453,37.5585,37.7177,96700.0
2007-11-20 09:55:00,54.52,54.58,54.48,54.58,89400.0,37.7177,37.7592,37.69,37.7592,89400.0
2007-11-20 10:00:00,54.59,54.7,54.54,54.69,115900.0,37.7661,37.8422,37.7315,37.8353,115900.0
2007-11-20 10:05:00,54.69,54.94,54.68,54.94,90400.0,37.8353,38.0082,37.8284,38.0082,90400.0
2007-11-20 10:10:00,54.94,54.95,54.78,54.78,114400.0,38.0082,38.0151,37.8975,37.8975,114400.0
2007-11-20 10:15:00,54.78,54.81,54.7,54.73,92400.0,37.8975,37.9183,37.8422,37.8629,92400.0
2007-11-20 10:20:00,54.74,54.8,54.64,54.64,107100.0,37.8699,37.9114,37.8007,37.8007,107100.0
2007-11-20 10:25:00,54.64,54.67,54.49,54.56,108900.0,37.8007,37.8214,37.6969,37.7453,108900.0
2007-11-20 10:30:00,54.55,54.72,54.55,54.67,72300.0,37.7384,37.856,37.7384,37.8214,72300.0
2007-11-20 10:35:00,54.68,54.79,54.68,54.76,114500.0,37.8284,37.9045,37.8284,37.8837,114500.0
2007-11-20 10:40:00,54.75,54.95,54.7,54.94,85300.0,37.8768,38.0151,37.8422,38.0082,85300.0
2007-11-20 10:45:00,54.95,55.24,54.95,55.21,98200.0,38.0151,38.2158,38.0151,38.195,98200.0
2007-11-20 10:50:00,55.2,55.26,55.2,55.23,111700.0,38.1881,38.2296,38.1881,38.2088,111700.0
2007-11-20 10:55:00,55.22,55.31,55.22,55.26,46000.0,38.2019,38.2642,38.2019,38.2296,46000.0
2007-11-20 11:00:00,55.26,55.29,55.21,55.29,78800.0,38.2296,38.2504,38.195,38.2504,78800.0
2007-11-20 11:05:00,55.29,55.39,55.26,55.38,78600.0,38.2504,38.3195,38.2296,38.3126,78600.0
2007-11-20 11:10:00,55.37,55.39,55.23,55.28,65700.0,38.3057,38.3195,38.2088,38.2434,65700.0
2007-11-20 11:15:00,55.29,55.36,55.23,55.34,52700.0,38.2504,38.2988,38.2088,38.2849,52700.0
2007-11-20 11:20:00,55.34,55.36,55.19,55.26,49700.0,38.2849,38.2988,38.1812,38.2296,49700.0
2007-11-20 11:25:00,55.27,55.4,55.26,55.34,46200.0,38.2365,38.3265,38.2296,38.2849,46200.0
2007-11-20 11:30:00,55.34,55.34,55.23,55.24,48600.0,38.2849,38.2849,38.2088,38.2158,48600.0
2007-11-20 11:35:00,55.23,55.29,55.17,55.28,69000.0,38.2088,38.2504,38.1673,38.2434,69000.0
2007-11-20 11:40:00,55.28,55.29,55.14,55.15,41400.0,38.2434,38.2504,38.1466,38.1535,41400.0
2007-11-20 11:45:00,55.16,55.2,55.15,55.17,43000.0,38.1604,38.1881,38.1535,38.1673,43000.0
2007-11-20 11:50:00,55.17,55.2,55.08,55.09,57900.0,38.1673,38.1881,38.1051,38.112,57900.0
2007-11-20 11:55:00,55.09,55.09,54.96,54.98,46700.0,38.112,38.112,38.0221,38.0359,46700.0
2007-11-20 12:00:00,54.98,55.03,54.96,54.96,52300.0,38.0359,38.0705,38.0221,38.0221,52300.0
2007-11-20 12:05:00,54.96,55.03,54.92,54.96,49900.0,38.0221,38.0705,37.9944,38.0221,49900.0
2007-11-20 12:10:00,54.96,54.97,54.85,54.92,48500.0,38.0221,38.029,37.946,37.9944,48500.0
2007-11-20 12:15:00,54.91,54.93,54.9,54.9,61000.0,37.9875,38.0013,37.9805,37.9805,61000.0
2007-11-20 12:20:00,54.9,55.01,54.88,54.98,58000.0,37.9805,38.0566,37.9667,38.0359,58000.0
2007-11-20 12:25:00,54.98,55.02,54.87,54.87,38600.0,38.0359,38.0636,37.9598,37.9598,38600.0
2007-11-20 12:30:00,54.87,54.91,54.75,54.86,68000.0,37.9598,37.9875,37.8768,37.9529,68000.0
2007-11-20 12:35:00,54.85,54.9,54.83,54.87,46100.0,37.946,37.9805,37.9321,37.9598,46100.0
2007-11-20 12:40:00,54.88,54.94,54.76,54.83,98600.0,37.9667,38.0082,37.8837,37.9321,98600.0
2007-11-20 12:45:00,54.84,55.05,54.83,54.96,65300.0,37.939,38.0843,37.9321,38.0221,65300.0
2007-11-20 12:50:00,54.95,54.96,54.92,54.95,23000.0,38.0151,38.0221,37.9944,38.0151,23000.0
2007-11-20 12:55:00,54.95,54.99,54.9,54.92,27500.0,38.0151,38.0428,37.9805,37.9944,27500.0
2007-11-20 13:00:00,54.92,54.94,54.77,54.8,61600.0,37.9944,38.0082,37.8906,37.9114,61600.0
2007-11-20 13:05:00,54.79,54.85,54.6,54.66,87700.0,37.9045,37.946,37.773,37.8145,87700.0
2007-11-20 13:10:00,54.66,54.68,54.42,54.45,61100.0,37.8145,37.8284,37.6485,37.6692,61100.0
2007-11-20 13:15:00,54.46,54.7,54.43,54.62,63200.0,37.6762,37.8422,37.6554,37.7868,63200.0
2007-11-20 13:20:00,54.63,54.72,54.61,54.64,34000.0,37.7938,37.856,37.7799,37.8007,34000.0
2007-11-20 13:25:00,54.63,54.64,54.47,54.47,57700.0,37.7938,37.8007,37.6831,37.6831,57700.0
2007-11-20 13:30:00,54.5,54.63,54.48,54.56,60400.0,37.7038,37.7938,37.69,37.7453,60400.0
2007-11-20 13:35:00,54.56,54.77,54.55,54.7,71400.0,37.7453,37.8906,37.7384,37.8422,71400.0
2007-11-20 13:40:00,54.7,54.78,54.65,54.67,94300.0,37.8422,37.8975,37.8076,37.8214,94300.0
2007-11-20 13:45:00,54.67,54.82,54.65,54.78,60000.0,37.8214,37.9252,37.8076,37.8975,60000.0
2007-11-20 13:50:00,54.79,54.83,54.63,54.68,92900.0,37.9045,37.9321,37.7938,37.8284,92900.0
2007-11-20 13:55:00,54.69,54.71,54.63,54.64,41000.0,37.8353,37.8491,37.7938,37.8007,41000.0
2007-11-20 14:00:00,54.63,54.77,54.51,54.57,135400.0,37.7938,37.8906,37.7107,37.7523,135400.0
2007-11-20 14:05:00,54.56,54.56,54.21,54.24,132700.0,37.7453,37.7453,37.5032,37.524,132700.0
2007-11-20 14:10:00,54.24,54.37,54.18,54.2,99100.0,37.524,37.6139,37.4824,37.4963,99100.0
2007-11-20 14:15:00,54.2,54.32,54.17,54.28,79900.0,37.4963,37.5793,37.4755,37.5516,79900.0
2007-11-20 14:20:00,54.28,54.3,54.13,54.18,117800.0,37.5516,37.5655,37.4479,37.4824,117800.0
2007-11-20 14:25:00,54.17,54.17,53.79,53.84,151200.0,37.4755,37.4755,37.2126,37.2472,151200.0
2007-11-20 14:30:00,53.82,53.89,53.7,53.76,160200.0,37.2334,37.2818,37.1504,37.1919,160200.0
2007-11-20 14:35:00,53.75,53.91,53.62,53.88,125600.0,37.185,37.2957,37.095,37.2749,125600.0
2007-11-20 14:40:00,53.86,53.9,53.72,53.9,121000.0,37.2611,37.2887,37.1642,37.2887,121000.0
2007-11-20 14:45:00,53.9,54.0,53.88,53.96,85400.0,37.2887,37.3579,37.2749,37.3302,85400.0
2007-11-20 14:50:00,53.97,53.99,53.85,53.94,64100.0,37.3372,37.351,37.2541,37.3164,64100.0
2007-11-20 14:55:00,53.94,53.97,53.85,53.9,72800.0,37.3164,37.3372,37.2541,37.2887,72800.0
2007-11-20 15:00:00,53.91,53.91,53.8,53.85,71300.0,37.2957,37.2957,37.2196,37.2541,71300.0
2007-11-20 15:05:00,53.86,53.87,53.68,53.71,87300.0,37.2611,37.268,37.1365,37.1573,87300.0
2007-11-20 15:10:00,53.71,53.72,53.55,53.56,177100.0,37.1573,37.1642,37.0466,37.0535,177100.0
2007-11-20 15:15:00,53.55,53.56,53.27,53.35,264700.0,37.0466,37.0535,36.8529,36.9082,264700.0
2007-11-20 15:20:00,53.35,53.68,53.35,53.68,127600.0,36.9082,37.1365,36.9082,37.1365,127600.0
2007-11-20 15:25:00,53.68,53.97,53.68,53.94,189000.0,37.1365,37.3372,37.1365,37.3164,189000.0
2007-11-20 15:30:00,53.94,54.17,53.94,54.07,208600.0,37.3164,37.4755,37.3164,37.4063,208600.0
2007-11-20 15:35:00,54.1,54.29,54.1,54.19,197700.0,37.4271,37.5585,37.4271,37.4894,197700.0
2007-11-20 15:40:00,54.2,54.47,54.15,54.34,233100.0,37.4963,37.6831,37.4617,37.5931,233100.0
2007-11-20 15:45:00,54.32,54.42,54.24,54.33,186700.0,37.5793,37.6485,37.524,37.5862,186700.0
2007-11-20 15:50:00,54.34,54.36,54.04,54.09,194900.0,37.5931,37.607,37.3856,37.4202,194900.0
2007-11-20 15:55:00,54.11,54.17,54.02,54.15,282200.0,37.434,37.4755,37.3718,37.4617,282200.0
2007-11-21 09:30:00,53.87,53.94,53.29,53.49,249100.0,37.268,37.3164,36.8667,37.0051,249100.0
2007-11-21 09:35:00,53.5,53.69,53.37,53.47,127300.0,37.012,37.1435,36.9221,36.9913,127300.0
2007-11-21 09:40:00,53.45,53.49,53.35,53.41,148300.0,36.9774,37.0051,36.9082,36.9497,148300.0
2007-11-21 09:45:00,53.38,53.57,53.38,53.55,132300.0,36.929,37.0604,36.929,37.0466,132300.0
2007-11-21 09:50:00,53.57,53.58,53.46,53.47,167400.0,37.0604,37.0674,36.9843,36.9913,167400.0
2007-11-21 09:55:00,53.48,53.53,53.38,53.4,207900.0,36.9982,37.0328,36.929,36.9428,207900.0
2007-11-21 10:00:00,53.4,53.4,53.21,53.27,185500.0,36.9428,36.9428,36.8114,36.8529,185500.0
2007-11-21 10:05:00,53.29,53.34,53.25,53.25,143200.0,36.8667,36.9013,36.8391,36.8391,143200.0
2007-11-21 10:10:00,53.25,53.41,53.25,53.36,117200.0,36.8391,36.9497,36.8391,36.9152,117200.0
2007-11-21 10:15:00,53.36,53.38,53.24,53.28,153300.0,36.9152,36.929,36.8321,36.8598,153300.0
2007-11-21 10:20:00,53.29,53.32,53.17,53.2,138300.0,36.8667,36.8875,36.7837,36.8045,138300.0
2007-11-21 10:25:00,53.2,53.32,53.14,53.19,145500.0,36.8045,36.8875,36.763,36.7975,145500.0
2007-11-21 10:30:00,53.19,53.27,53.06,53.06,255200.0,36.7975,36.8529,36.7076,36.7076,255200.0
2007-11-21 10:35:00,53.07,53.09,53.02,53.07,142500.0,36.7145,36.7284,36.6799,36.7145,142500.0
2007-11-21 10:40:00,53.06,53.07,52.8,52.8,224800.0,36.7076,36.7145,36.5277,36.5277,224800.0
2007-11-21 10:45:00,52.8,52.81,52.6,52.69,195900.0,36.5277,36.5347,36.3894,36.4516,195900.0
2007-11-21 10:50:00,52.68,53.02,52.59,52.98,270800.0,36.4447,36.6799,36.3825,36.6523,270800.0
2007-11-21 10:55:00,52.98,53.15,52.95,53.08,269000.0,36.6523,36.7699,36.6315,36.7214,269000.0
2007-11-21 11:00:00,53.07,53.08,52.82,52.85,141600.0,36.7145,36.7214,36.5416,36.5623,141600.0
2007-11-21 11:05:00,52.85,52.9,52.83,52.87,162200.0,36.5623,36.5969,36.5485,36.5762,162200.0
2007-11-21 11:10:00,52.87,53.05,52.86,52.99,86900.0,36.5762,36.7007,36.5693,36.6592,86900.0
2007-11-21 11:15:00,52.99,53.1,52.99,53.01,96200.0,36.6592,36.7353,36.6592,36.673,96200.0
2007-11-21 11:20:00,53.01,53.03,52.98,53.0,98200.0,36.673,36.6869,36.6523,36.6661,98200.0
2007-11-21 11:25:00,53.0,53.02,52.97,53.01,58200.0,36.6661,36.6799,36.6454,36.673,58200.0
2007-11-21 11:30:00,53.0,53.11,53.0,53.09,79300.0,36.6661,36.7422,36.6661,36.7284,79300.0
2007-11-21 11:35:00,53.1,53.22,53.07,53.22,108700.0,36.7353,36.8183,36.7145,36.8183,108700.0
2007-11-21 11:40:00,53.22,53.32,53.2,53.25,130200.0,36.8183,36.8875,36.8045,36.8391,130200.0
2007-11-21 11:45:00,53.25,53.3,53.24,53.3,45600.0,36.8391,36.8736,36.8321,36.8736,45600.0
2007-11-21 11:50:00,53.3,53.3,53.25,53.25,29200.0,36.8736,36.8736,36.8391,36.8391,29200.0
2007-11-21 11:55:00,53.26,53.26,53.14,53.14,95400.0,36.846,36.846,36.763,36.763,95400.0
2007-11-21 12:00:00,53.14,53.14,53.1,53.1,134900.0,36.763,36.763,36.7353,36.7353,134900.0
2007-11-21 12:05:00,53.11,53.12,52.91,52.94,85500.0,36.7422,36.7491,36.6038,36.6246,85500.0
2007-11-21 12:10:00,52.95,52.95,52.73,52.8,113500.0,36.6315,36.6315,36.4793,36.5277,113500.0
2007-11-21 12:15:00,52.79,52.83,52.74,52.8,53000.0,36.5208,36.5485,36.4862,36.5277,53000.0
2007-11-21 12:20:00,52.8,52.85,52.77,52.84,35000.0,36.5277,36.5623,36.507,36.5554,35000.0
2007-11-21 12:25:00,52.84,53.03,52.81,53.02,56900.0,36.5554,36.6869,36.5347,36.6799,56900.0
2007-11-21 12:30:00,53.02,53.14,52.99,53.13,56200.0,36.6799,36.763,36.6592,36.756,56200.0
2007-11-21 12:35:00,53.13,53.4,53.11,53.4,108800.0,36.756,36.9428,36.7422,36.9428,108800.0
2007-11-21 12:40:00,53.39,53.48,53.28,53.46,72500.0,36.9359,36.9982,36.8598,36.9843,72500.0
2007-11-21 12:45:00,53.46,53.46,53.31,53.33,44500.0,36.9843,36.9843,36.8806,36.8944,44500.0
2007-11-21 12:50:00,53.33,53.33,53.15,53.25,68500.0,36.8944,36.8944,36.7699,36.8391,68500.0
2007-11-21 12:55:00,53.24,53.45,53.24,53.4,67000.0,36.8321,36.9774,36.8321,36.9428,67000.0
2007-11-21 13:00:00,53.4,53.5,53.32,53.45,74400.0,36.9428,37.012,36.8875,36.9774,74400.0
2007-11-21 13:05:00,53.46,53.47,53.33,53.34,84000.0,36.9843,36.9913,36.8944,36.9013,84000.0
2007-11-21 13:10:00,53.33,53.42,53.32,53.41,47800.0,36.8944,36.9567,36.8875,36.9497,47800.0
2007-11-21 13:15:00,53.41,53.41,53.19,53.27,78100.0,36.9497,36.9497,36.7975,36.8529,78100.0
2007-11-21 13:20:00,53.29,53.35,53.22,53.23,31400.0,36.8667,36.9082,36.8183,36.8252,31400.0
2007-11-21 13:25:00,53.22,53.28,53.14,53.16,75800.0,36.8183,36.8598,36.763,36.7768,75800.0
2007-11-21 13:30:00,53.17,53.2,53.14,53.17,27100.0,36.7837,36.8045,36.763,36.7837,27100.0
2007-11-21 13:35:00,53.17,53.26,53.17,53.19,126300.0,36.7837,36.846,36.7837,36.7975,126300.0
2007-11-21 13:40:00,53.19,53.24,53.13,53.22,41600.0,36.7975,36.8321,36.756,36.8183,41600.0
2007-11-21 13:45:00,53.22,53.25,53.1,53.14,54800.0,36.8183,36.8391,36.7353,36.763,54800.0
2007-11-21 13:50:00,53.13,53.14,53.03,53.05,92100.0,36.756,36.763,36.6869,36.7007,92100.0
2007-11-21 13:55:00,53.05,53.24,53.03,53.17,31500.0,36.7007,36.8321,36.6869,36.7837,31500.0
2007-11-21 14:00:00,53.19,53.36,53.19,53.33,31800.0,36.7975,36.9152,36.7975,36.8944,31800.0
2007-11-21 14:05:00,53.33,53.33,53.24,53.26,49500.0,36.8944,36.8944,36.8321,36.846,49500.0
2007-11-21 14:10:00,53.26,53.45,53.25,53.41,56900.0,36.846,36.9774,36.8391,36.9497,56900.0
2007-11-21 14:15:00,53.4,53.41,53.3,53.3,51000.0,36.9428,36.9497,36.8736,36.8736,51000.0
2007-11-21 14:20:00,53.33,53.37,53.24,53.26,60400.0,36.8944,36.9221,36.8321,36.846,60400.0
2007-11-21 14:25:00,53.25,53.41,53.24,53.32,78800.0,36.8391,36.9497,36.8321,36.8875,78800.0
2007-11-21 14:30:00,53.32,53.36,53.29,53.35,34400.0,36.8875,36.9152,36.8667,36.9082,34400.0
2007-11-21 14:35:00,53.34,53.46,53.3,53.37,62300.0,36.9013,36.9843,36.8736,36.9221,62300.0
2007-11-21 14:40:00,53.35,53.42,53.27,53.36,33700.0,36.9082,36.9567,36.8529,36.9152,33700.0
2007-11-21 14:45:00,53.35,53.35,53.24,53.27,53600.0,36.9082,36.9082,36.8321,36.8529,53600.0
2007-11-21 14:50:00,53.27,53.48,53.27,53.44,39500.0,36.8529,36.9982,36.8529,36.9705,39500.0
2007-11-21 14:55:00,53.42,53.45,53.28,53.41,78400.0,36.9567,36.9774,36.8598,36.9497,78400.0
2007-11-21 15:00:00,53.41,53.52,53.39,53.41,131700.0,36.9497,37.0258,36.9359,36.9497,131700.0
2007-11-21 15:05:00,53.41,53.45,53.25,53.25,74400.0,36.9497,36.9774,36.8391,36.8391,74400.0
2007-11-21 15:10:00,53.25,53.25,53.04,53.11,112000.0,36.8391,36.8391,36.6938,36.7422,112000.0
2007-11-21 15:15:00,53.12,53.19,53.02,53.05,65900.0,36.7491,36.7975,36.6799,36.7007,65900.0
2007-11-21 15:20:00,53.05,53.15,53.01,53.12,87900.0,36.7007,36.7699,36.673,36.7491,87900.0
2007-11-21 15:25:00,53.12,53.21,53.07,53.12,67600.0,36.7491,36.8114,36.7145,36.7491,67600.0
2007-11-21 15:30:00,53.11,53.15,53.07,53.07,62900.0,36.7422,36.7699,36.7145,36.7145,62900.0
2007-11-21 15:35:00,53.06,53.12,53.04,53.11,88900.0,36.7076,36.7491,36.6938,36.7422,88900.0
2007-11-21 15:40:00,53.11,53.12,53.0,53.09,72700.0,36.7422,36.7491,36.6661,36.7284,72700.0
2007-11-21 15:45:00,53.09,53.12,53.06,53.09,73000.0,36.7284,36.7491,36.7076,36.7284,73000.0
2007-11-21 15:50:00,53.1,53.1,53.03,53.05,98600.0,36.7353,36.7353,36.6869,36.7007,98600.0
2007-11-21 15:55:00,53.06,53.08,52.79,52.8,304600.0,36.7076,36.7214,36.5208,36.5277,304600.0
2007-11-23 09:30:00,53.51,53.55,52.92,53.21,166000.0,37.0189,37.0466,36.6108,36.8114,166000.0
2007-11-23 09:35:00,53.26,53.35,53.19,53.25,68600.0,36.846,36.9082,36.7975,36.8391,68600.0
2007-11-23 09:40:00,53.25,53.37,53.16,53.17,63900.0,36.8391,36.9221,36.7768,36.7837,63900.0
2007-11-23 09:45:00,53.17,53.17,53.07,53.13,53700.0,36.7837,36.7837,36.7145,36.756,53700.0
2007-11-23 09:50:00,53.13,53.15,53.03,53.07,46000.0,36.756,36.7699,36.6869,36.7145,46000.0
2007-11-23 09:55:00,53.07,53.1,53.02,53.04,46800.0,36.7145,36.7353,36.6799,36.6938,46800.0
2007-11-23 10:00:00,53.06,53.06,52.95,52.97,48200.0,36.7076,36.7076,36.6315,36.6454,48200.0
2007-11-23 10:05:00,52.99,53.02,52.94,53.01,47900.0,36.6592,36.6799,36.6246,36.673,47900.0
2007-11-23 10:10:00,53.02,53.24,53.02,53.23,54600.0,36.6799,36.8321,36.6799,36.8252,54600.0
2007-11-23 10:15:00,53.23,53.3,53.22,53.26,43200.0,36.8252,36.8736,36.8183,36.846,43200.0
2007-11-23 10:20:00,53.27,53.3,53.24,53.27,55300.0,36.8529,36.8736,36.8321,36.8529,55300.0
2007-11-23 10:25:00,53.28,53.42,53.26,53.42,76600.0,36.8598,36.9567,36.846,36.9567,76600.0
2007-11-23 10:30:00,53.43,53.49,53.32,53.46,65200.0,36.9636,37.0051,36.8875,36.9843,65200.0
2007-11-23 10:35:00,53.47,53.55,53.45,53.5,43600.0,36.9913,37.0466,36.9774,37.012,43600.0
2007-11-23 10:40:00,53.5,53.5,53.29,53.3,49900.0,37.012,37.012,36.8667,36.8736,49900.0
2007-11-23 10:45:00,53.29,53.34,53.29,53.34,23800.0,36.8667,36.9013,36.8667,36.9013,23800.0
2007-11-23 10:50:00,53.34,53.36,53.32,53.32,32300.0,36.9013,36.9152,36.8875,36.8875,32300.0
2007-11-23 10:55:00,53.33,53.39,53.31,53.36,43600.0,36.8944,36.9359,36.8806,36.9152,43600.0
2007-11-23 11:00:00,53.36,53.51,53.35,53.4,52200.0,36.9152,37.0189,36.9082,36.9428,52200.0
2007-11-23 11:05:00,53.4,53.44,53.38,53.43,20300.0,36.9428,36.9705,36.929,36.9636,20300.0
2007-11-23 11:10:00,53.43,53.47,53.42,53.46,22800.0,36.9636,36.9913,36.9567,36.9843,22800.0
2007-11-23 11:15:00,53.46,53.47,53.37,53.37,39500.0,36.9843,36.9913,36.9221,36.9221,39500.0
2007-11-23 11:20:00,53.37,53.4,53.35,53.36,29800.0,36.9221,36.9428,36.9082,36.9152,29800.0
2007-11-23 11:25:00,53.37,53.49,53.36,53.43,25400.0,36.9221,37.0051,36.9152,36.9636,25400.0
2007-11-23 11:30:00,53.43,53.43,53.36,53.37,38900.0,36.9636,36.9636,36.9152,36.9221,38900.0
2007-11-23 11:35:00,53.37,53.48,53.36,53.48,31900.0,36.9221,36.9982,36.9152,36.9982,31900.0
2007-11-23 11:40:00,53.48,53.53,53.46,53.52,47600.0,36.9982,37.0328,36.9843,37.0258,47600.0
2007-11-23 11:45:00,53.53,53.53,53.48,53.49,43400.0,37.0328,37.0328,36.9982,37.0051,43400.0
2007-11-23 11:50:00,53.49,53.51,53.48,53.5,31900.0,37.0051,37.0189,36.9982,37.012,31900.0
2007-11-23 11:55:00,53.51,53.54,53.46,53.48,38500.0,37.0189,37.0397,36.9843,36.9982,38500.0
2007-11-23 12:00:00,53.48,53.56,53.47,53.55,30200.0,36.9982,37.0535,36.9913,37.0466,30200.0
2007-11-23 12:05:00,53.55,53.62,53.53,53.62,37600.0,37.0466,37.095,37.0328,37.095,37600.0
2007-11-23 12:10:00,53.62,53.73,53.62,53.72,42200.0,37.095,37.1711,37.095,37.1642,42200.0
2007-11-23 12:15:00,53.71,53.8,53.7,53.78,45100.0,37.1573,37.2196,37.1504,37.2057,45100.0
2007-11-23 12:20:00,53.78,53.8,53.75,53.75,36300.0,37.2057,37.2196,37.185,37.185,36300.0
2007-11-23 12:25:00,53.75,53.8,53.71,53.71,75700.0,37.185,37.2196,37.1573,37.1573,75700.0
2007-11-23 12:30:00,53.73,53.74,53.65,53.67,63000.0,37.1711,37.178,37.1158,37.1296,63000.0
2007-11-23 12:35:00,53.66,53.76,53.52,53.75,253600.0,37.1227,37.1919,37.0258,37.185,253600.0
2007-11-23 12:40:00,53.75,53.8,53.74,53.74,91300.0,37.185,37.2196,37.178,37.178,91300.0
2007-11-23 12:45:00,53.75,53.77,53.62,53.62,75000.0,37.185,37.1988,37.095,37.095,75000.0
2007-11-23 12:50:00,53.63,53.79,53.62,53.75,187200.0,37.1019,37.2126,37.095,37.185,187200.0
2007-11-23 12:55:00,53.75,53.77,53.6,53.72,257200.0,37.185,37.1988,37.0812,37.1642,257200.0
2007-11-26 09:30:00,53.55,53.65,53.25,53.47,96700.0,37.0466,37.1158,36.8391,36.9913,96700.0
2007-11-26 09:35:00,53.46,53.54,53.37,53.38,39700.0,36.9843,37.0397,36.9221,36.929,39700.0
2007-11-26 09:40:00,53.39,53.42,53.17,53.19,61800.0,36.9359,36.9567,36.7837,36.7975,61800.0
2007-11-26 09:45:00,53.18,53.38,53.13,53.33,173000.0,36.7906,36.929,36.756,36.8944,173000.0
2007-11-26 09:50:00,53.32,53.69,53.29,53.59,83000.0,36.8875,37.1435,36.8667,37.0743,83000.0
2007-11-26 09:55:00,53.6,53.73,53.6,53.71,82300.0,37.0812,37.1711,37.0812,37.1573,82300.0
2007-11-26 10:00:00,53.71,53.85,53.69,53.79,108800.0,37.1573,37.2541,37.1435,37.2126,108800.0
2007-11-26 10:05:00,53.84,53.92,53.83,53.92,73400.0,37.2472,37.3026,37.2403,37.3026,73400.0
2007-11-26 10:10:00,53.92,53.94,53.72,53.72,71300.0,37.3026,37.3164,37.1642,37.1642,71300.0
2007-11-26 10:15:00,53.72,53.72,53.55,53.56,55000.0,37.1642,37.1642,37.0466,37.0535,55000.0
2007-11-26 10:20:00,53.56,53.66,53.54,53.57,81000.0,37.0535,37.1227,37.0397,37.0604,81000.0
2007-11-26 10:25:00,53.56,53.74,53.53,53.57,54000.0,37.0535,37.178,37.0328,37.0604,54000.0
2007-11-26 10:30:00,53.58,53.67,53.47,53.47,52800.0,37.0674,37.1296,36.9913,36.9913,52800.0
2007-11-26 10:35:00,53.47,53.62,53.44,53.56,35300.0,36.9913,37.095,36.9705,37.0535,35300.0
2007-11-26 10:40:00,53.55,53.61,53.53,53.55,62300.0,37.0466,37.0881,37.0328,37.0466,62300.0
2007-11-26 10:45:00,53.55,53.65,53.55,53.64,36500.0,37.0466,37.1158,37.0466,37.1089,36500.0
2007-11-26 10:50:00,53.65,53.65,53.59,53.62,42000.0,37.1158,37.1158,37.0743,37.095,42000.0
2007-11-26 10:55:00,53.62,53.67,53.52,53.62,56100.0,37.095,37.1296,37.0258,37.095,56100.0
2007-11-26 11:00:00,53.63,53.7,53.57,53.69,86000.0,37.1019,37.1504,37.0604,37.1435,86000.0
2007-11-26 11:05:00,53.69,53.7,53.59,53.61,69400.0,37.1435,37.1504,37.0743,37.0881,69400.0
2007-11-26 11:10:00,53.61,53.61,53.41,53.43,78700.0,37.0881,37.0881,36.9497,36.9636,78700.0
2007-11-26 11:15:00,53.44,53.44,53.27,53.29,52300.0,36.9705,36.9705,36.8529,36.8667,52300.0
2007-11-26 11:20:00,53.29,53.31,53.19,53.29,46800.0,36.8667,36.8806,36.7975,36.8667,46800.0
2007-11-26 11:25:00,53.29,53.31,53.14,53.16,43400.0,36.8667,36.8806,36.763,36.7768,43400.0
2007-11-26 11:30:00,53.14,53.26,53.14,53.14,56400.0,36.763,36.846,36.763,36.763,56400.0
2007-11-26 11:35:00,53.15,53.27,53.14,53.23,54900.0,36.7699,36.8529,36.763,36.8252,54900.0
2007-11-26 11:40:00,53.23,53.26,53.15,53.21,43600.0,36.8252,36.846,36.7699,36.8114,43600.0
2007-11-26 11:45:00,53.21,53.29,53.2,53.25,24400.0,36.8114,36.8667,36.8045,36.8391,24400.0
2007-11-26 11:50:00,53.24,53.33,53.22,53.29,28400.0,36.8321,36.8944,36.8183,36.8667,28400.0
2007-11-26 11:55:00,53.29,53.34,53.26,53.33,42300.0,36.8667,36.9013,36.846,36.8944,42300.0
2007-11-26 12:00:00,53.33,53.49,53.33,53.49,82000.0,36.8944,37.0051,36.8944,37.0051,82000.0
2007-11-26 12:05:00,53.48,53.54,53.46,53.51,94100.0,36.9982,37.0397,36.9843,37.0189,94100.0
2007-11-26 12:10:00,53.52,53.58,53.33,53.35,57800.0,37.0258,37.0674,36.8944,36.9082,57800.0
2007-11-26 12:15:00,53.35,53.37,53.3,53.3,25800.0,36.9082,36.9221,36.8736,36.8736,25800.0
2007-11-26 12:20:00,53.31,53.33,53.24,53.32,42700.0,36.8806,36.8944,36.8321,36.8875,42700.0
2007-11-26 12:25:00,53.34,53.48,53.32,53.48,38200.0,36.9013,36.9982,36.8875,36.9982,38200.0
2007-11-26 12:30:00,53.47,53.54,53.41,53.51,34800.0,36.9913,37.0397,36.9497,37.0189,34800.0
2007-11-26 12:35:00,53.5,53.59,53.5,53.57,20400.0,37.012,37.0743,37.012,37.0604,20400.0
2007-11-26 12:40:00,53.58,53.73,53.58,53.72,32200.0,37.0674,37.1711,37.0674,37.1642,32200.0
2007-11-26 12:45:00,53.71,53.77,53.69,53.72,57200.0,37.1573,37.1988,37.1435,37.1642,57200.0
2007-11-26 12:50:00,53.72,53.72,53.61,53.61,47800.0,37.1642,37.1642,37.0881,37.0881,47800.0
2007-11-26 12:55:00,53.61,53.66,53.59,53.59,33800.0,37.0881,37.1227,37.0743,37.0743,33800.0
2007-11-26 13:00:00,53.59,53.65,53.58,53.64,24600.0,37.0743,37.1158,37.0674,37.1089,24600.0
2007-11-26 13:05:00,53.64,53.7,53.63,53.66,30100.0,37.1089,37.1504,37.1019,37.1227,30100.0
2007-11-26 13:10:00,53.66,53.66,53.51,53.55,31700.0,37.1227,37.1227,37.0189,37.0466,31700.0
2007-11-26 13:15:00,53.55,53.56,53.47,53.47,20500.0,37.0466,37.0535,36.9913,36.9913,20500.0
2007-11-26 13:20:00,53.47,53.53,53.4,53.5,54800.0,36.9913,37.0328,36.9428,37.012,54800.0
2007-11-26 13:25:00,53.49,53.51,53.38,53.46,45100.0,37.0051,37.0189,36.929,36.9843,45100.0
2007-11-26 13:30:00,53.46,53.48,53.4,53.4,32200.0,36.9843,36.9982,36.9428,36.9428,32200.0
2007-11-26 13:35:00,53.4,53.48,53.4,53.44,26800.0,36.9428,36.9982,36.9428,36.9705,26800.0
2007-11-26 13:40:00,53.45,53.45,53.33,53.33,22000.0,36.9774,36.9774,36.8944,36.8944,22000.0
2007-11-26 13:45:00,53.34,53.34,53.2,53.21,56300.0,36.9013,36.9013,36.8045,36.8114,56300.0
2007-11-26 13:50:00,53.22,53.29,53.15,53.16,39900.0,36.8183,36.8667,36.7699,36.7768,39900.0
2007-11-26 13:55:00,53.17,53.25,53.16,53.22,35000.0,36.7837,36.8391,36.7768,36.8183,35000.0
2007-11-26 14:00:00,53.22,53.26,53.2,53.22,49100.0,36.8183,36.846,36.8045,36.8183,49100.0
2007-11-26 14:05:00,53.2,53.26,53.15,53.16,86500.0,36.8045,36.846,36.7699,36.7768,86500.0
2007-11-26 14:10:00,53.16,53.19,53.14,53.18,57700.0,36.7768,36.7975,36.763,36.7906,57700.0
2007-11-26 14:15:00,53.18,53.26,53.16,53.26,66100.0,36.7906,36.846,36.7768,36.846,66100.0
2007-11-26 14:20:00,53.26,53.32,53.25,53.27,26100.0,36.846,36.8875,36.8391,36.8529,26100.0
2007-11-26 14:25:00,53.27,53.39,53.27,53.36,24000.0,36.8529,36.9359,36.8529,36.9152,24000.0
2007-11-26 14:30:00,53.36,53.48,53.33,53.35,40800.0,36.9152,36.9982,36.8944,36.9082,40800.0
2007-11-26 14:35:00,53.34,53.41,53.28,53.3,27400.0,36.9013,36.9497,36.8598,36.8736,27400.0
2007-11-26 14:40:00,53.3,53.34,53.25,53.28,56500.0,36.8736,36.9013,36.8391,36.8598,56500.0
2007-11-26 14:45:00,53.29,53.32,53.25,53.26,44600.0,36.8667,36.8875,36.8391,36.846,44600.0
2007-11-26 14:50:00,53.25,53.4,53.25,53.27,78700.0,36.8391,36.9428,36.8391,36.8529,78700.0
2007-11-26 14:55:00,53.27,53.3,53.22,53.26,34200.0,36.8529,36.8736,36.8183,36.846,34200.0
2007-11-26 15:00:00,53.25,53.27,53.15,53.15,99600.0,36.8391,36.8529,36.7699,36.7699,99600.0
2007-11-26 15:05:00,53.15,53.17,53.03,53.07,116800.0,36.7699,36.7837,36.6869,36.7145,116800.0
2007-11-26 15:10:00,53.08,53.08,52.97,53.07,85600.0,36.7214,36.7214,36.6454,36.7145,85600.0
2007-11-26 15:15:00,53.07,53.14,52.99,53.02,69000.0,36.7145,36.763,36.6592,36.6799,69000.0
2007-11-26 15:20:00,53.0,53.04,52.86,52.94,97100.0,36.6661,36.6938,36.5693,36.6246,97100.0
2007-11-26 15:25:00,52.95,52.97,52.89,52.94,75500.0,36.6315,36.6454,36.59,36.6246,75500.0
2007-11-26 15:30:00,52.95,53.01,52.9,52.91,67800.0,36.6315,36.673,36.5969,36.6038,67800.0
2007-11-26 15:35:00,52.91,52.93,52.83,52.86,104900.0,36.6038,36.6177,36.5485,36.5693,104900.0
2007-11-26 15:40:00,52.85,53.03,52.8,53.0,171700.0,36.5623,36.6869,36.5277,36.6661,171700.0
2007-11-26 15:45:00,53.0,53.13,52.99,53.12,180700.0,36.6661,36.756,36.6592,36.7491,180700.0
2007-11-26 15:50:00,53.12,53.12,52.75,52.81,323200.0,36.7491,36.7491,36.4932,36.5347,323200.0
2007-11-26 15:55:00,52.82,52.91,52.66,52.68,474700.0,36.5416,36.6038,36.4309,36.4447,474700.0
2007-11-27 09:30:00,52.91,52.97,52.57,52.76,195400.0,36.6038,36.6454,36.3686,36.5001,195400.0
2007-11-27 09:35:00,52.75,53.38,52.75,53.37,162000.0,36.4932,36.929,36.4932,36.9221,162000.0
2007-11-27 09:40:00,53.35,53.44,53.19,53.42,100900.0,36.9082,36.9705,36.7975,36.9567,100900.0
2007-11-27 09:45:00,53.43,53.6,53.39,53.6,91800.0,36.9636,37.0812,36.9359,37.0812,91800.0
2007-11-27 09:50:00,53.6,53.63,53.45,53.54,89600.0,37.0812,37.1019,36.9774,37.0397,89600.0
2007-11-27 09:55:00,53.56,53.56,53.41,53.41,84900.0,37.0535,37.0535,36.9497,36.9497,84900.0
2007-11-27 10:00:00,53.41,53.52,53.29,53.38,128800.0,36.9497,37.0258,36.8667,36.929,128800.0
2007-11-27 10:05:00,53.38,53.4,53.2,53.26,122900.0,36.929,36.9428,36.8045,36.846,122900.0
2007-11-27 10:10:00,53.26,53.27,53.1,53.18,105700.0,36.846,36.8529,36.7353,36.7906,105700.0
2007-11-27 10:15:00,53.18,53.2,53.12,53.14,142300.0,36.7906,36.8045,36.7491,36.763,142300.0
2007-11-27 10:20:00,53.14,53.24,53.12,53.2,85600.0,36.763,36.8321,36.7491,36.8045,85600.0
2007-11-27 10:25:00,53.21,53.34,53.18,53.34,76900.0,36.8114,36.9013,36.7906,36.9013,76900.0
2007-11-27 10:30:00,53.33,53.46,53.27,53.36,70000.0,36.8944,36.9843,36.8529,36.9152,70000.0
2007-11-27 10:35:00,53.35,53.5,53.31,53.42,79200.0,36.9082,37.012,36.8806,36.9567,79200.0
2007-11-27 10:40:00,53.42,53.49,53.31,53.35,56900.0,36.9567,37.0051,36.8806,36.9082,56900.0
2007-11-27 10:45:00,53.35,53.54,53.35,53.51,70800.0,36.9082,37.0397,36.9082,37.0189,70800.0
2007-11-27 10:50:00,53.51,53.65,53.4,53.4,84100.0,37.0189,37.1158,36.9428,36.9428,84100.0
2007-11-27 10:55:00,53.39,53.65,53.37,53.64,173500.0,36.9359,37.1158,36.9221,37.1089,173500.0
2007-11-27 11:00:00,53.65,53.65,53.53,53.56,108700.0,37.1158,37.1158,37.0328,37.0535,108700.0
2007-11-27 11:05:00,53.56,53.58,53.46,53.52,76100.0,37.0535,37.0674,36.9843,37.0258,76100.0
2007-11-27 11:10:00,53.52,53.56,53.42,53.47,67000.0,37.0258,37.0535,36.9567,36.9913,67000.0
2007-11-27 11:15:00,53.46,53.55,53.31,53.5,106400.0,36.9843,37.0466,36.8806,37.012,106400.0
2007-11-27 11:20:00,53.48,53.51,53.44,53.47,114500.0,36.9982,37.0189,36.9705,36.9913,114500.0
2007-11-27 11:25:00,53.46,53.51,53.3,53.33,59500.0,36.9843,37.0189,36.8736,36.8944,59500.0
2007-11-27 11:30:00,53.32,53.48,53.29,53.45,79400.0,36.8875,36.9982,36.8667,36.9774,79400.0
2007-11-27 11:35:00,53.43,53.49,53.37,53.37,61300.0,36.9636,37.0051,36.9221,36.9221,61300.0
2007-11-27 11:40:00,53.37,53.46,53.33,53.34,52900.0,36.9221,36.9843,36.8944,36.9013,52900.0
2007-11-27 11:45:00,53.34,53.39,53.29,53.34,44500.0,36.9013,36.9359,36.8667,36.9013,44500.0
2007-11-27 11:50:00,53.34,53.34,53.27,53.28,40600.0,36.9013,36.9013,36.8529,36.8598,40600.0
2007-11-27 11:55:00,53.27,53.31,53.26,53.26,31900.0,36.8529,36.8806,36.846,36.846,31900.0
2007-11-27 12:00:00,53.26,53.27,53.2,53.2,34200.0,36.846,36.8529,36.8045,36.8045,34200.0
2007-11-27 12:05:00,53.21,53.21,53.12,53.17,50200.0,36.8114,36.8114,36.7491,36.7837,50200.0
2007-11-27 12:10:00,53.18,53.22,53.12,53.17,60100.0,36.7906,36.8183,36.7491,36.7837,60100.0
2007-11-27 12:15:00,53.17,53.3,53.17,53.26,39200.0,36.7837,36.8736,36.7837,36.846,39200.0
2007-11-27 12:20:00,53.25,53.28,53.19,53.27,36900.0,36.8391,36.8598,36.7975,36.8529,36900.0
2007-11-27 12:25:00,53.27,53.27,53.18,53.23,35900.0,36.8529,36.8529,36.7906,36.8252,35900.0
2007-11-27 12:30:00,53.21,53.35,53.21,53.32,44600.0,36.8114,36.9082,36.8114,36.8875,44600.0
2007-11-27 12:35:00,53.33,53.52,53.33,53.51,73000.0,36.8944,37.0258,36.8944,37.0189,73000.0
2007-11-27 12:40:00,53.52,53.58,53.51,53.54,53900.0,37.0258,37.0674,37.0189,37.0397,53900.0
2007-11-27 12:45:00,53.55,53.65,53.54,53.54,50900.0,37.0466,37.1158,37.0397,37.0397,50900.0
2007-11-27 12:50:00,53.54,53.61,53.51,53.61,62000.0,37.0397,37.0881,37.0189,37.0881,62000.0
2007-11-27 12:55:00,53.59,53.6,53.52,53.52,44400.0,37.0743,37.0812,37.0258,37.0258,44400.0
2007-11-27 13:00:00,53.53,53.57,53.5,53.52,37400.0,37.0328,37.0604,37.012,37.0258,37400.0
2007-11-27 13:05:00,53.51,53.56,53.51,53.55,27900.0,37.0189,37.0535,37.0189,37.0466,27900.0
2007-11-27 13:10:00,53.55,53.55,53.48,53.49,30400.0,37.0466,37.0466,36.9982,37.0051,30400.0
2007-11-27 13:15:00,53.5,53.53,53.43,53.47,42300.0,37.012,37.0328,36.9636,36.9913,42300.0
2007-11-27 13:20:00,53.47,53.55,53.43,53.54,38900.0,36.9913,37.0466,36.9636,37.0397,38900.0
2007-11-27 13:25:00,53.53,53.55,53.5,53.54,45400.0,37.0328,37.0466,37.012,37.0397,45400.0
2007-11-27 13:30:00,53.55,53.55,53.46,53.55,52600.0,37.0466,37.0466,36.9843,37.0466,52600.0
2007-11-27 13:35:00,53.54,53.55,53.5,53.53,40500.0,37.0397,37.0466,37.012,37.0328,40500.0
2007-11-27 13:40:00,53.52,53.56,53.47,53.54,58600.0,37.0258,37.0535,36.9913,37.0397,58600.0
2007-11-27 13:45:00,53.53,53.55,53.45,53.52,45100.0,37.0328,37.0466,36.9774,37.0258,45100.0
2007-11-27 13:50:00,53.51,53.51,53.35,53.39,46500.0,37.0189,37.0189,36.9082,36.9359,46500.0
2007-11-27 13:55:00,53.39,53.42,53.31,53.41,46900.0,36.9359,36.9567,36.8806,36.9497,46900.0
2007-11-27 14:00:00,53.4,53.43,53.24,53.29,73500.0,36.9428,36.9636,36.8321,36.8667,73500.0
2007-11-27 14:05:00,53.3,53.38,53.22,53.28,37400.0,36.8736,36.929,36.8183,36.8598,37400.0
2007-11-27 14:10:00,53.29,53.44,53.26,53.44,155900.0,36.8667,36.9705,36.846,36.9705,155900.0
2007-11-27 14:15:00,53.43,53.52,53.41,53.49,61800.0,36.9636,37.0258,36.9497,37.0051,61800.0
2007-11-27 14:20:00,53.48,53.52,53.43,53.51,53800.0,36.9982,37.0258,36.9636,37.0189,53800.0
2007-11-27 14:25:00,53.51,53.55,53.41,53.5,123200.0,37.0189,37.0466,36.9497,37.012,123200.0
2007-11-27 14:30:00,53.49,53.57,53.46,53.49,93700.0,37.0051,37.0604,36.9843,37.0051,93700.0
2007-11-27 14:35:00,53.49,53.55,53.24,53.41,179900.0,37.0051,37.0466,36.8321,36.9497,179900.0
2007-11-27 14:40:00,53.41,53.45,53.21,53.24,135900.0,36.9497,36.9774,36.8114,36.8321,135900.0
2007-11-27 14:45:00,53.25,53.41,53.24,53.3,70900.0,36.8391,36.9497,36.8321,36.8736,70900.0
2007-11-27 14:50:00,53.31,53.48,53.24,53.32,66400.0,36.8806,36.9982,36.8321,36.8875,66400.0
2007-11-27 14:55:00,53.33,53.42,53.27,53.35,74300.0,36.8944,36.9567,36.8529,36.9082,74300.0
2007-11-27 15:00:00,53.35,53.44,53.26,53.34,109800.0,36.9082,36.9705,36.846,36.9013,109800.0
2007-11-27 15:05:00,53.34,53.4,53.26,53.29,87800.0,36.9013,36.9428,36.846,36.8667,87800.0
2007-11-27 15:10:00,53.29,53.5,53.29,53.43,106800.0,36.8667,37.012,36.8667,36.9636,106800.0
2007-11-27 15:15:00,53.43,53.47,53.36,53.4,130300.0,36.9636,36.9913,36.9152,36.9428,130300.0
2007-11-27 15:20:00,53.41,53.49,53.36,53.45,130600.0,36.9497,37.0051,36.9152,36.9774,130600.0
2007-11-27 15:25:00,53.45,53.47,53.25,53.31,147300.0,36.9774,36.9913,36.8391,36.8806,147300.0
2007-11-27 15:30:00,53.32,53.6,53.28,53.58,170400.0,36.8875,37.0812,36.8598,37.0674,170400.0
2007-11-27 15:35:00,53.59,53.96,53.46,53.89,222200.0,37.0743,37.3302,36.9843,37.2818,222200.0
2007-11-27 15:40:00,53.89,54.01,53.8,53.81,235600.0,37.2818,37.3648,37.2196,37.2265,235600.0
2007-11-27 15:45:00,53.81,53.92,53.76,53.9,168700.0,37.2265,37.3026,37.1919,37.2887,168700.0
2007-11-27 15:50:00,53.91,53.93,53.75,53.85,252200.0,37.2957,37.3095,37.185,37.2541,252200.0
2007-11-27 15:55:00,53.85,54.02,53.84,53.99,344800.0,37.2541,37.3718,37.2472,37.351,344800.0
2007-11-28 09:30:00,53.51,53.94,53.35,53.68,320700.0,37.0189,37.3164,36.9082,37.1365,320700.0
2007-11-28 09:35:00,53.69,54.06,53.66,54.06,238100.0,37.1435,37.3994,37.1227,37.3994,238100.0
2007-11-28 09:40:00,54.07,54.07,53.78,53.84,149300.0,37.4063,37.4063,37.2057,37.2472,149300.0
2007-11-28 09:45:00,53.83,54.0,53.77,53.89,174400.0,37.2403,37.3579,37.1988,37.2818,174400.0
2007-11-28 09:50:00,53.88,53.94,53.71,53.74,92500.0,37.2749,37.3164,37.1573,37.178,92500.0
2007-11-28 09:55:00,53.74,53.74,53.59,53.65,90300.0,37.178,37.178,37.0743,37.1158,90300.0
2007-11-28 10:00:00,53.65,53.75,53.56,53.66,128900.0,37.1158,37.185,37.0535,37.1227,128900.0
2007-11-28 10:05:00,53.66,53.66,53.44,53.45,119200.0,37.1227,37.1227,36.9705,36.9774,119200.0
2007-11-28 10:10:00,53.44,53.47,53.13,53.2,141000.0,36.9705,36.9913,36.756,36.8045,141000.0
2007-11-28 10:15:00,53.19,53.74,53.19,53.28,133300.0,36.7975,37.178,36.7975,36.8598,133300.0
2007-11-28 10:20:00,53.27,53.31,53.13,53.31,142500.0,36.8529,36.8806,36.756,36.8806,142500.0
2007-11-28 10:25:00,53.3,53.51,53.27,53.51,103400.0,36.8736,37.0189,36.8529,37.0189,103400.0
2007-11-28 10:30:00,53.5,53.67,53.48,53.64,111400.0,37.012,37.1296,36.9982,37.1089,111400.0
2007-11-28 10:35:00,53.64,54.0,53.63,53.93,190200.0,37.1089,37.3579,37.1019,37.3095,190200.0
2007-11-28 10:40:00,53.93,54.16,53.93,54.16,105600.0,37.3095,37.4686,37.3095,37.4686,105600.0
2007-11-28 10:45:00,54.16,54.31,54.01,54.04,118700.0,37.4686,37.5724,37.3648,37.3856,118700.0
2007-11-28 10:50:00,54.04,54.17,54.01,54.12,71700.0,37.3856,37.4755,37.3648,37.4409,71700.0
2007-11-28 10:55:00,54.13,54.16,54.05,54.1,55000.0,37.4479,37.4686,37.3925,37.4271,55000.0
2007-11-28 11:00:00,54.11,54.19,54.1,54.14,46700.0,37.434,37.4894,37.4271,37.4548,46700.0
2007-11-28 11:05:00,54.14,54.19,54.08,54.08,49500.0,37.4548,37.4894,37.4133,37.4133,49500.0
2007-11-28 11:10:00,54.1,54.14,54.07,54.07,28500.0,37.4271,37.4548,37.4063,37.4063,28500.0
2007-11-28 11:15:00,54.08,54.22,54.07,54.17,66200.0,37.4133,37.5101,37.4063,37.4755,66200.0
2007-11-28 11:20:00,54.16,54.17,54.1,54.13,36700.0,37.4686,37.4755,37.4271,37.4479,36700.0
2007-11-28 11:25:00,54.13,54.13,53.96,53.98,67000.0,37.4479,37.4479,37.3302,37.3441,67000.0
2007-11-28 11:30:00,53.98,53.98,53.87,53.9,51500.0,37.3441,37.3441,37.268,37.2887,51500.0
2007-11-28 11:35:00,53.9,54.01,53.85,53.89,58900.0,37.2887,37.3648,37.2541,37.2818,58900.0
2007-11-28 11:40:00,53.89,54.02,53.88,53.96,49300.0,37.2818,37.3718,37.2749,37.3302,49300.0
2007-11-28 11:45:00,53.98,54.05,53.95,54.0,37200.0,37.3441,37.3925,37.3233,37.3579,37200.0
2007-11-28 11:50:00,53.99,53.99,53.88,53.96,81900.0,37.351,37.351,37.2749,37.3302,81900.0
2007-11-28 11:55:00,53.94,53.98,53.92,53.94,42200.0,37.3164,37.3441,37.3026,37.3164,42200.0
2007-11-28 12:00:00,53.95,54.07,53.94,54.01,50600.0,37.3233,37.4063,37.3164,37.3648,50600.0
2007-11-28 12:05:00,53.98,54.13,53.98,54.12,59900.0,37.3441,37.4479,37.3441,37.4409,59900.0
2007-11-28 12:10:00,54.12,54.13,54.07,54.13,62300.0,37.4409,37.4479,37.4063,37.4479,62300.0
2007-11-28 12:15:00,54.13,54.22,54.12,54.14,82000.0,37.4479,37.5101,37.4409,37.4548,82000.0
2007-11-28 12:20:00,54.13,54.19,54.1,54.16,45400.0,37.4479,37.4894,37.4271,37.4686,45400.0
2007-11-28 12:25:00,54.14,54.18,54.04,54.04,52900.0,37.4548,37.4824,37.3856,37.3856,52900.0
2007-11-28 12:30:00,54.05,54.13,54.02,54.04,50200.0,37.3925,37.4479,37.3718,37.3856,50200.0
2007-11-28 12:35:00,54.04,54.08,54.04,54.05,25000.0,37.3856,37.4133,37.3856,37.3925,25000.0
2007-11-28 12:40:00,54.05,54.11,54.04,54.08,30000.0,37.3925,37.434,37.3856,37.4133,30000.0
2007-11-28 12:45:00,54.08,54.15,54.07,54.14,33900.0,37.4133,37.4617,37.4063,37.4548,33900.0
2007-11-28 12:50:00,54.13,54.17,54.1,54.12,41700.0,37.4479,37.4755,37.4271,37.4409,41700.0
2007-11-28 12:55:00,54.11,54.15,54.1,54.15,29300.0,37.434,37.4617,37.4271,37.4617,29300.0
2007-11-28 13:00:00,54.15,54.16,54.11,54.11,48200.0,37.4617,37.4686,37.434,37.434,48200.0
2007-11-28 13:05:00,54.13,54.19,54.1,54.19,38800.0,37.4479,37.4894,37.4271,37.4894,38800.0
2007-11-28 13:10:00,54.17,54.22,54.16,54.19,54300.0,37.4755,37.5101,37.4686,37.4894,54300.0
2007-11-28 13:15:00,54.19,54.42,54.17,54.39,94400.0,37.4894,37.6485,37.4755,37.6277,94400.0
2007-11-28 13:20:00,54.39,54.5,54.39,54.45,114500.0,37.6277,37.7038,37.6277,37.6692,114500.0
2007-11-28 13:25:00,54.44,54.46,54.39,54.46,88900.0,37.6623,37.6762,37.6277,37.6762,88900.0
2007-11-28 13:30:00,54.47,54.48,54.44,54.45,53500.0,37.6831,37.69,37.6623,37.6692,53500.0
2007-11-28 13:35:00,54.45,54.48,54.39,54.46,120800.0,37.6692,37.69,37.6277,37.6762,120800.0
2007-11-28 13:40:00,54.45,54.45,54.37,54.38,56600.0,37.6692,37.6692,37.6139,37.6208,56600.0
2007-11-28 13:45:00,54.38,54.4,54.37,54.4,32600.0,37.6208,37.6346,37.6139,37.6346,32600.0
2007-11-28 13:50:00,54.41,54.55,54.41,54.55,94200.0,37.6416,37.7384,37.6416,37.7384,94200.0
2007-11-28 13:55:00,54.55,54.7,54.55,54.61,120400.0,37.7384,37.8422,37.7384,37.7799,120400.0
2007-11-28 14:00:00,54.62,54.67,54.5,54.57,88500.0,37.7868,37.8214,37.7038,37.7523,88500.0
2007-11-28 14:05:00,54.57,54.61,54.47,54.59,54000.0,37.7523,37.7799,37.6831,37.7661,54000.0
2007-11-28 14:10:00,54.6,54.68,54.54,54.65,56100.0,37.773,37.8284,37.7315,37.8076,56100.0
2007-11-28 14:15:00,54.66,54.76,54.65,54.66,82400.0,37.8145,37.8837,37.8076,37.8145,82400.0
2007-11-28 14:20:00,54.66,54.71,54.53,54.54,53300.0,37.8145,37.8491,37.7246,37.7315,53300.0
2007-11-28 14:25:00,54.54,54.56,54.43,54.49,67100.0,37.7315,37.7453,37.6554,37.6969,67100.0
2007-11-28 14:30:00,54.49,54.58,54.48,54.56,62200.0,37.6969,37.7592,37.69,37.7453,62200.0
2007-11-28 14:35:00,54.57,54.7,54.57,54.63,50800.0,37.7523,37.8422,37.7523,37.7938,50800.0
2007-11-28 14:40:00,54.64,54.64,54.35,54.36,74600.0,37.8007,37.8007,37.6001,37.607,74600.0
2007-11-28 14:45:00,54.37,54.38,54.25,54.35,65500.0,37.6139,37.6208,37.5309,37.6001,65500.0
2007-11-28 14:50:00,54.36,54.45,54.28,54.32,80700.0,37.607,37.6692,37.5516,37.5793,80700.0
2007-11-28 14:55:00,54.34,54.45,54.3,54.44,90100.0,37.5931,37.6692,37.5655,37.6623,90100.0
2007-11-28 15:00:00,54.45,54.45,54.27,54.31,103600.0,37.6692,37.6692,37.5447,37.5724,103600.0
2007-11-28 15:05:00,54.31,54.37,54.23,54.32,194800.0,37.5724,37.6139,37.517,37.5793,194800.0
2007-11-28 15:10:00,54.35,54.45,54.33,54.36,130800.0,37.6001,37.6692,37.5862,37.607,130800.0
2007-11-28 15:15:00,54.37,54.45,54.35,54.45,137200.0,37.6139,37.6692,37.6001,37.6692,137200.0
2007-11-28 15:20:00,54.45,54.66,54.45,54.61,104200.0,37.6692,37.8145,37.6692,37.7799,104200.0
2007-11-28 15:25:00,54.61,54.65,54.61,54.63,109500.0,37.7799,37.8076,37.7799,37.7938,109500.0
2007-11-28 15:30:00,54.63,54.64,54.48,54.49,127300.0,37.7938,37.8007,37.69,37.6969,127300.0
2007-11-28 15:35:00,54.49,54.5,54.41,54.42,178700.0,37.6969,37.7038,37.6416,37.6485,178700.0
2007-11-28 15:40:00,54.42,54.44,54.38,54.39,246100.0,37.6485,37.6623,37.6208,37.6277,246100.0
2007-11-28 15:45:00,54.39,54.46,54.39,54.45,304000.0,37.6277,37.6762,37.6277,37.6692,304000.0
2007-11-28 15:50:00,54.44,54.51,54.44,54.51,330400.0,37.6623,37.7107,37.6623,37.7107,330400.0
2007-11-28 15:55:00,54.5,54.74,54.5,54.71,472000.0,37.7038,37.8699,37.7038,37.8491,472000.0
2007-11-29 09:30:00,54.8,54.8,54.37,54.54,161500.0,37.9114,37.9114,37.6139,37.7315,161500.0
2007-11-29 09:35:00,54.54,54.7,54.53,54.63,107000.0,37.7315,37.8422,37.7246,37.7938,107000.0
2007-11-29 09:40:00,54.61,54.84,54.58,54.81,82800.0,37.7799,37.939,37.7592,37.9183,82800.0
2007-11-29 09:45:00,54.81,54.84,54.65,54.68,77200.0,37.9183,37.939,37.8076,37.8284,77200.0
2007-11-29 09:50:00,54.68,54.7,54.49,54.64,113900.0,37.8284,37.8422,37.6969,37.8007,113900.0
2007-11-29 09:55:00,54.62,54.75,54.59,54.74,87800.0,37.7868,37.8768,37.7661,37.8699,87800.0
2007-11-29 10:00:00,54.74,54.8,54.58,54.58,70600.0,37.8699,37.9114,37.7592,37.7592,70600.0
2007-11-29 10:05:00,54.58,54.73,54.58,54.72,68500.0,37.7592,37.8629,37.7592,37.856,68500.0
2007-11-29 10:10:00,54.73,54.8,54.72,54.79,104500.0,37.8629,37.9114,37.856,37.9045,104500.0
2007-11-29 10:15:00,54.8,54.9,54.76,54.9,103200.0,37.9114,37.9805,37.8837,37.9805,103200.0
2007-11-29 10:20:00,54.89,54.9,54.8,54.88,62400.0,37.9736,37.9805,37.9114,37.9667,62400.0
2007-11-29 10:25:00,54.88,54.89,54.83,54.87,62800.0,37.9667,37.9736,37.9321,37.9598,62800.0
2007-11-29 10:30:00,54.88,54.9,54.82,54.87,70000.0,37.9667,37.9805,37.9252,37.9598,70000.0
2007-11-29 10:35:00,54.88,55.06,54.85,55.03,138400.0,37.9667,38.0912,37.946,38.0705,138400.0
2007-11-29 10:40:00,55.02,55.1,55.0,55.08,112700.0,38.0636,38.1189,38.0497,38.1051,112700.0
2007-11-29 10:45:00,55.09,55.19,55.08,55.13,95900.0,38.112,38.1812,38.1051,38.1397,95900.0
2007-11-29 10:50:00,55.14,55.15,55.0,55.07,93600.0,38.1466,38.1535,38.0497,38.0982,93600.0
2007-11-29 10:55:00,55.06,55.1,55.04,55.06,28100.0,38.0912,38.1189,38.0774,38.0912,28100.0
2007-11-29 11:00:00,55.04,55.04,54.92,55.01,85700.0,38.0774,38.0774,37.9944,38.0566,85700.0
2007-11-29 11:05:00,55.01,55.1,54.97,54.99,50500.0,38.0566,38.1189,38.029,38.0428,50500.0
2007-11-29 11:10:00,55.0,55.1,54.98,55.07,44000.0,38.0497,38.1189,38.0359,38.0982,44000.0
2007-11-29 11:15:00,55.07,55.1,55.0,55.05,45800.0,38.0982,38.1189,38.0497,38.0843,45800.0
2007-11-29 11:20:00,55.04,55.05,54.9,54.91,79700.0,38.0774,38.0843,37.9805,37.9875,79700.0
2007-11-29 11:25:00,54.92,55.01,54.9,54.97,32700.0,37.9944,38.0566,37.9805,38.029,32700.0
2007-11-29 11:30:00,54.98,55.07,54.97,55.06,53700.0,38.0359,38.0982,38.029,38.0912,53700.0
2007-11-29 11:35:00,55.06,55.19,55.04,55.08,92200.0,38.0912,38.1812,38.0774,38.1051,92200.0
2007-11-29 11:40:00,55.07,55.11,55.05,55.08,62500.0,38.0982,38.1258,38.0843,38.1051,62500.0
2007-11-29 11:45:00,55.08,55.08,54.98,55.01,64600.0,38.1051,38.1051,38.0359,38.0566,64600.0
2007-11-29 11:50:00,55.02,55.03,54.95,54.98,29700.0,38.0636,38.0705,38.0151,38.0359,29700.0
2007-11-29 11:55:00,54.98,54.99,54.94,54.95,47800.0,38.0359,38.0428,38.0082,38.0151,47800.0
2007-11-29 12:00:00,54.95,54.97,54.94,54.97,57200.0,38.0151,38.029,38.0082,38.029,57200.0
2007-11-29 12:05:00,54.97,55.03,54.96,55.02,33900.0,38.029,38.0705,38.0221,38.0636,33900.0
2007-11-29 12:10:00,55.02,55.03,55.02,55.02,17700.0,38.0636,38.0705,38.0636,38.0636,17700.0
2007-11-29 12:15:00,55.02,55.03,54.96,54.99,44300.0,38.0636,38.0705,38.0221,38.0428,44300.0
2007-11-29 12:20:00,55.0,55.09,54.98,55.08,33700.0,38.0497,38.112,38.0359,38.1051,33700.0
2007-11-29 12:25:00,55.08,55.15,55.08,55.14,31000.0,38.1051,38.1535,38.1051,38.1466,31000.0
2007-11-29 12:30:00,55.14,55.22,55.14,55.22,58800.0,38.1466,38.2019,38.1466,38.2019,58800.0
2007-11-29 12:35:00,55.21,55.23,55.2,55.21,56900.0,38.195,38.2088,38.1881,38.195,56900.0
2007-11-29 12:40:00,55.21,55.24,55.18,55.23,83200.0,38.195,38.2158,38.1743,38.2088,83200.0
2007-11-29 12:45:00,55.23,55.24,55.1,55.15,58400.0,38.2088,38.2158,38.1189,38.1535,58400.0
2007-11-29 12:50:00,55.16,55.2,55.09,55.09,86700.0,38.1604,38.1881,38.112,38.112,86700.0
2007-11-29 12:55:00,55.08,55.1,54.96,54.98,91300.0,38.1051,38.1189,38.0221,38.0359,91300.0
2007-11-29 13:00:00,54.97,55.01,54.88,54.9,86700.0,38.029,38.0566,37.9667,37.9805,86700.0
2007-11-29 13:05:00,54.91,55.08,54.91,55.07,58200.0,37.9875,38.1051,37.9875,38.0982,58200.0
2007-11-29 13:10:00,55.08,55.15,55.05,55.15,40200.0,38.1051,38.1535,38.0843,38.1535,40200.0
2007-11-29 13:15:00,55.16,55.2,55.16,55.18,29500.0,38.1604,38.1881,38.1604,38.1743,29500.0
2007-11-29 13:20:00,55.17,55.19,55.08,55.18,39200.0,38.1673,38.1812,38.1051,38.1743,39200.0
2007-11-29 13:25:00,55.19,55.2,55.14,55.15,32000.0,38.1812,38.1881,38.1466,38.1535,32000.0
2007-11-29 13:30:00,55.15,55.22,55.14,55.15,51600.0,38.1535,38.2019,38.1466,38.1535,51600.0
2007-11-29 13:35:00,55.16,55.2,55.03,55.03,91300.0,38.1604,38.1881,38.0705,38.0705,91300.0
2007-11-29 13:40:00,55.02,55.07,54.95,55.05,58900.0,38.0636,38.0982,38.0151,38.0843,58900.0
2007-11-29 13:45:00,55.03,55.09,54.97,55.06,75600.0,38.0705,38.112,38.029,38.0912,75600.0
2007-11-29 13:50:00,55.07,55.23,55.07,55.23,53800.0,38.0982,38.2088,38.0982,38.2088,53800.0
2007-11-29 13:55:00,55.22,55.27,55.18,55.24,62200.0,38.2019,38.2365,38.1743,38.2158,62200.0
2007-11-29 14:00:00,55.24,55.26,55.15,55.16,70400.0,38.2158,38.2296,38.1535,38.1604,70400.0
2007-11-29 14:05:00,55.16,55.33,55.16,55.29,65300.0,38.1604,38.278,38.1604,38.2504,65300.0
2007-11-29 14:10:00,55.29,55.32,55.25,55.3,64400.0,38.2504,38.2711,38.2227,38.2573,64400.0
2007-11-29 14:15:00,55.3,55.4,55.3,55.37,126500.0,38.2573,38.3265,38.2573,38.3057,126500.0
2007-11-29 14:20:00,55.37,55.42,55.34,55.42,46000.0,38.3057,38.3403,38.2849,38.3403,46000.0
2007-11-29 14:25:00,55.41,55.48,55.41,55.45,74000.0,38.3334,38.3818,38.3334,38.361,74000.0
2007-11-29 14:30:00,55.46,55.5,55.36,55.45,102800.0,38.368,38.3956,38.2988,38.361,102800.0
2007-11-29 14:35:00,55.45,55.5,55.43,55.45,55000.0,38.361,38.3956,38.3472,38.361,55000.0
2007-11-29 14:40:00,55.44,55.46,55.41,55.42,63000.0,38.3541,38.368,38.3334,38.3403,63000.0
2007-11-29 14:45:00,55.42,55.49,55.37,55.42,98300.0,38.3403,38.3887,38.3057,38.3403,98300.0
2007-11-29 14:50:00,55.42,55.47,55.4,55.42,129800.0,38.3403,38.3749,38.3265,38.3403,129800.0
2007-11-29 14:55:00,55.43,55.49,55.42,55.47,59400.0,38.3472,38.3887,38.3403,38.3749,59400.0
2007-11-29 15:00:00,55.47,55.53,55.45,55.5,124200.0,38.3749,38.4164,38.361,38.3956,124200.0
2007-11-29 15:05:00,55.5,55.54,55.48,55.52,82800.0,38.3956,38.4233,38.3818,38.4095,82800.0
2007-11-29 15:10:00,55.52,55.54,55.44,55.48,99300.0,38.4095,38.4233,38.3541,38.3818,99300.0
2007-11-29 15:15:00,55.47,55.58,55.47,55.5,112000.0,38.3749,38.451,38.3749,38.3956,112000.0
2007-11-29 15:20:00,55.48,55.52,55.41,55.47,73000.0,38.3818,38.4095,38.3334,38.3749,73000.0
2007-11-29 15:25:00,55.46,55.47,55.33,55.37,67900.0,38.368,38.3749,38.278,38.3057,67900.0
2007-11-29 15:30:00,55.38,55.39,55.32,55.37,92700.0,38.3126,38.3195,38.2711,38.3057,92700.0
2007-11-29 15:35:00,55.36,55.41,55.36,55.37,100000.0,38.2988,38.3334,38.2988,38.3057,100000.0
2007-11-29 15:40:00,55.36,55.46,55.25,55.45,172600.0,38.2988,38.368,38.2227,38.361,172600.0
2007-11-29 15:45:00,55.44,55.56,55.44,55.53,127300.0,38.3541,38.4371,38.3541,38.4164,127300.0
2007-11-29 15:50:00,55.52,55.53,55.41,55.41,166200.0,38.4095,38.4164,38.3334,38.3334,166200.0
2007-11-29 15:55:00,55.41,55.51,55.38,55.51,223400.0,38.3334,38.4026,38.3126,38.4026,223400.0
2007-11-30 09:30:00,55.7,55.84,55.3,55.56,226800.0,38.534,38.6309,38.2573,38.4371,226800.0
2007-11-30 09:35:00,55.56,55.64,55.43,55.6,122000.0,38.4371,38.4925,38.3472,38.4648,122000.0
2007-11-30 09:40:00,55.61,55.84,55.6,55.79,142800.0,38.4717,38.6309,38.4648,38.5963,142800.0
2007-11-30 09:45:00,55.78,55.86,55.75,55.78,65100.0,38.5893,38.6447,38.5686,38.5893,65100.0
2007-11-30 09:50:00,55.78,55.82,55.73,55.75,84800.0,38.5893,38.617,38.5548,38.5686,84800.0
2007-11-30 09:55:00,55.75,55.89,55.72,55.87,131700.0,38.5686,38.6654,38.5478,38.6516,131700.0
2007-11-30 10:00:00,55.88,55.93,55.79,55.87,100200.0,38.6585,38.6931,38.5963,38.6516,100200.0
2007-11-30 10:05:00,55.88,55.88,55.81,55.87,56300.0,38.6585,38.6585,38.6101,38.6516,56300.0
2007-11-30 10:10:00,55.87,55.87,55.71,55.82,75500.0,38.6516,38.6516,38.5409,38.617,75500.0
2007-11-30 10:15:00,55.83,55.87,55.76,55.86,105400.0,38.6239,38.6516,38.5755,38.6447,105400.0
2007-11-30 10:20:00,55.87,55.9,55.75,55.84,128300.0,38.6516,38.6724,38.5686,38.6309,128300.0
2007-11-30 10:25:00,55.84,55.94,55.8,55.84,98800.0,38.6309,38.7,38.6032,38.6309,98800.0
2007-11-30 10:30:00,55.83,55.87,55.75,55.83,93700.0,38.6239,38.6516,38.5686,38.6239,93700.0
2007-11-30 10:35:00,55.82,55.97,55.81,55.96,85700.0,38.617,38.7208,38.6101,38.7139,85700.0
2007-11-30 10:40:00,55.96,56.0,55.93,56.0,224700.0,38.7139,38.7415,38.6931,38.7415,224700.0
2007-11-30 10:45:00,56.0,56.0,55.95,55.99,49100.0,38.7415,38.7415,38.707,38.7346,49100.0
2007-11-30 10:50:00,56.0,56.05,55.96,55.98,128600.0,38.7415,38.7761,38.7139,38.7277,128600.0
2007-11-30 10:55:00,55.97,56.11,55.96,56.05,77300.0,38.7208,38.8176,38.7139,38.7761,77300.0
2007-11-30 11:00:00,56.05,56.09,55.95,55.98,89500.0,38.7761,38.8038,38.707,38.7277,89500.0
2007-11-30 11:05:00,55.98,56.07,55.95,55.96,124000.0,38.7277,38.79,38.707,38.7139,124000.0
2007-11-30 11:10:00,55.96,56.05,55.96,56.0,56400.0,38.7139,38.7761,38.7139,38.7415,56400.0
2007-11-30 11:15:00,56.0,56.03,55.78,55.8,113300.0,38.7415,38.7623,38.5893,38.6032,113300.0
2007-11-30 11:20:00,55.79,55.83,55.68,55.83,60600.0,38.5963,38.6239,38.5202,38.6239,60600.0
2007-11-30 11:25:00,55.83,55.98,55.83,55.98,75000.0,38.6239,38.7277,38.6239,38.7277,75000.0
2007-11-30 11:30:00,55.98,55.98,55.85,55.94,41300.0,38.7277,38.7277,38.6378,38.7,41300.0
2007-11-30 11:35:00,55.93,56.02,55.9,56.01,53800.0,38.6931,38.7554,38.6724,38.7485,53800.0
2007-11-30 11:40:00,56.01,56.13,55.99,56.13,53900.0,38.7485,38.8315,38.7346,38.8315,53900.0
2007-11-30 11:45:00,56.13,56.13,56.03,56.07,78400.0,38.8315,38.8315,38.7623,38.79,78400.0
2007-11-30 11:50:00,56.07,56.07,55.96,56.04,50900.0,38.79,38.79,38.7139,38.7692,50900.0
2007-11-30 11:55:00,56.04,56.06,56.0,56.03,51100.0,38.7692,38.7831,38.7415,38.7623,51100.0
2007-11-30 12:00:00,56.02,56.03,55.95,56.01,19900.0,38.7554,38.7623,38.707,38.7485,19900.0
2007-11-30 12:05:00,56.01,56.03,55.92,55.94,66200.0,38.7485,38.7623,38.6862,38.7,66200.0
2007-11-30 12:10:00,55.93,55.98,55.91,55.92,24300.0,38.6931,38.7277,38.6793,38.6862,24300.0
2007-11-30 12:15:00,55.92,55.92,55.83,55.9,31600.0,38.6862,38.6862,38.6239,38.6724,31600.0
2007-11-30 12:20:00,55.9,55.91,55.7,55.71,48200.0,38.6724,38.6793,38.534,38.5409,48200.0
2007-11-30 12:25:00,55.71,55.75,55.66,55.73,65300.0,38.5409,38.5686,38.5063,38.5548,65300.0
2007-11-30 12:30:00,55.73,55.74,55.64,55.67,44000.0,38.5548,38.5617,38.4925,38.5132,44000.0
2007-11-30 12:35:00,55.68,55.74,55.67,55.71,14800.0,38.5202,38.5617,38.5132,38.5409,14800.0
2007-11-30 12:40:00,55.71,55.77,55.69,55.69,26000.0,38.5409,38.5824,38.5271,38.5271,26000.0
2007-11-30 12:45:00,55.69,55.75,55.66,55.72,42000.0,38.5271,38.5686,38.5063,38.5478,42000.0
2007-11-30 12:50:00,55.73,55.78,55.72,55.76,16400.0,38.5548,38.5893,38.5478,38.5755,16400.0
2007-11-30 12:55:00,55.76,55.83,55.76,55.79,22200.0,38.5755,38.6239,38.5755,38.5963,22200.0
2007-11-30 13:00:00,55.8,55.82,55.74,55.75,26800.0,38.6032,38.617,38.5617,38.5686,26800.0
2007-11-30 13:05:00,55.75,55.76,55.62,55.63,41300.0,38.5686,38.5755,38.4787,38.4856,41300.0
2007-11-30 13:10:00,55.64,55.65,55.43,55.5,40800.0,38.4925,38.4994,38.3472,38.3956,40800.0
2007-11-30 13:15:00,55.49,55.53,55.46,55.52,53300.0,38.3887,38.4164,38.368,38.4095,53300.0
2007-11-30 13:20:00,55.52,55.7,55.52,55.68,36900.0,38.4095,38.534,38.4095,38.5202,36900.0
2007-11-30 13:25:00,55.68,55.75,55.67,55.7,46800.0,38.5202,38.5686,38.5132,38.534,46800.0
2007-11-30 13:30:00,55.7,55.71,55.66,55.69,42300.0,38.534,38.5409,38.5063,38.5271,42300.0
2007-11-30 13:35:00,55.7,55.75,55.64,55.65,64200.0,38.534,38.5686,38.4925,38.4994,64200.0
2007-11-30 13:40:00,55.65,55.68,55.59,55.62,26200.0,38.4994,38.5202,38.4579,38.4787,26200.0
2007-11-30 13:45:00,55.62,55.63,55.59,55.62,22700.0,38.4787,38.4856,38.4579,38.4787,22700.0
2007-11-30 13:50:00,55.62,55.63,55.55,55.58,35400.0,38.4787,38.4856,38.4302,38.451,35400.0
2007-11-30 13:55:00,55.59,55.6,55.56,55.58,24700.0,38.4579,38.4648,38.4371,38.451,24700.0
2007-11-30 14:00:00,55.59,55.62,55.5,55.56,72300.0,38.4579,38.4787,38.3956,38.4371,72300.0
2007-11-30 14:05:00,55.56,55.64,55.54,55.62,37500.0,38.4371,38.4925,38.4233,38.4787,37500.0
2007-11-30 14:10:00,55.62,55.79,55.6,55.78,56300.0,38.4787,38.5963,38.4648,38.5893,56300.0
2007-11-30 14:15:00,55.78,55.86,55.76,55.83,58500.0,38.5893,38.6447,38.5755,38.6239,58500.0
2007-11-30 14:20:00,55.84,55.88,55.82,55.85,54300.0,38.6309,38.6585,38.617,38.6378,54300.0
2007-11-30 14:25:00,55.85,55.86,55.8,55.86,46400.0,38.6378,38.6447,38.6032,38.6447,46400.0
2007-11-30 14:30:00,55.86,56.0,55.85,55.97,73400.0,38.6447,38.7415,38.6378,38.7208,73400.0
2007-11-30 14:35:00,55.97,56.01,55.94,55.94,57600.0,38.7208,38.7485,38.7,38.7,57600.0
2007-11-30 14:40:00,55.93,55.94,55.87,55.89,54000.0,38.6931,38.7,38.6516,38.6654,54000.0
2007-11-30 14:45:00,55.89,55.9,55.77,55.77,91600.0,38.6654,38.6724,38.5824,38.5824,91600.0
2007-11-30 14:50:00,55.78,55.78,55.6,55.66,148900.0,38.5893,38.5893,38.4648,38.5063,148900.0
2007-11-30 14:55:00,55.67,55.69,55.55,55.58,81700.0,38.5132,38.5271,38.4302,38.451,81700.0
2007-11-30 15:00:00,55.58,55.61,55.54,55.55,58900.0,38.451,38.4717,38.4233,38.4302,58900.0
2007-11-30 15:05:00,55.56,55.56,55.33,55.39,182100.0,38.4371,38.4371,38.278,38.3195,182100.0
2007-11-30 15:10:00,55.39,55.43,55.28,55.28,107600.0,38.3195,38.3472,38.2434,38.2434,107600.0
2007-11-30 15:15:00,55.29,55.41,55.27,55.39,62000.0,38.2504,38.3334,38.2365,38.3195,62000.0
2007-11-30 15:20:00,55.4,55.51,55.37,55.48,84800.0,38.3265,38.4026,38.3057,38.3818,84800.0
2007-11-30 15:25:00,55.49,55.52,55.4,55.42,120700.0,38.3887,38.4095,38.3265,38.3403,120700.0
2007-11-30 15:30:00,55.42,55.45,55.26,55.29,115000.0,38.3403,38.361,38.2296,38.2504,115000.0
2007-11-30 15:35:00,55.29,55.37,55.28,55.29,99600.0,38.2504,38.3057,38.2434,38.2504,99600.0
2007-11-30 15:40:00,55.3,55.41,55.26,55.37,131600.0,38.2573,38.3334,38.2296,38.3057,131600.0
2007-11-30 15:45:00,55.37,55.37,55.26,55.28,109200.0,38.3057,38.3057,38.2296,38.2434,109200.0
2007-11-30 15:50:00,55.28,55.28,55.22,55.25,223100.0,38.2434,38.2434,38.2019,38.2227,223100.0
2007-11-30 15:55:00,55.26,55.41,55.25,55.3,373000.0,38.2296,38.3334,38.2227,38.2573,373000.0
2007-12-03 09:30:00,53.73,54.0,53.67,53.98,639400.0,37.1711,37.3579,37.1296,37.3441,639400.0
2007-12-03 09:35:00,54.0,54.29,53.93,54.21,491000.0,37.3579,37.5585,37.3095,37.5032,491000.0
2007-12-03 09:40:00,54.26,54.4,54.2,54.38,211000.0,37.5378,37.6346,37.4963,37.6208,211000.0
2007-12-03 09:45:00,54.38,54.45,54.26,54.43,222100.0,37.6208,37.6692,37.5378,37.6554,222100.0
2007-12-03 09:50:00,54.43,54.72,54.42,54.7,185300.0,37.6554,37.856,37.6485,37.8422,185300.0
2007-12-03 09:55:00,54.7,54.78,54.64,54.75,172600.0,37.8422,37.8975,37.8007,37.8768,172600.0
2007-12-03 10:00:00,54.75,54.83,54.67,54.7,145300.0,37.8768,37.9321,37.8214,37.8422,145300.0
2007-12-03 10:05:00,54.71,54.92,54.71,54.8,178900.0,37.8491,37.9944,37.8491,37.9114,178900.0
2007-12-03 10:10:00,54.79,54.82,54.67,54.67,106100.0,37.9045,37.9252,37.8214,37.8214,106100.0
2007-12-03 10:15:00,54.67,54.79,54.56,54.64,128100.0,37.8214,37.9045,37.7453,37.8007,128100.0
2007-12-03 10:20:00,54.64,54.75,54.61,54.73,131800.0,37.8007,37.8768,37.7799,37.8629,131800.0
2007-12-03 10:25:00,54.73,54.74,54.66,54.73,109300.0,37.8629,37.8699,37.8145,37.8629,109300.0
2007-12-03 10:30:00,54.72,54.86,54.72,54.82,133000.0,37.856,37.9529,37.856,37.9252,133000.0
2007-12-03 10:35:00,54.83,55.02,54.82,54.98,218200.0,37.9321,38.0636,37.9252,38.0359,218200.0
2007-12-03 10:40:00,54.98,55.16,54.95,55.05,169900.0,38.0359,38.1604,38.0151,38.0843,169900.0
2007-12-03 10:45:00,55.05,55.12,54.95,55.08,149500.0,38.0843,38.1327,38.0151,38.1051,149500.0
2007-12-03 10:50:00,55.07,55.08,54.91,54.91,95700.0,38.0982,38.1051,37.9875,37.9875,95700.0
2007-12-03 10:55:00,54.91,55.06,54.9,55.02,79700.0,37.9875,38.0912,37.9805,38.0636,79700.0
2007-12-03 11:00:00,55.01,55.02,54.9,55.0,75300.0,38.0566,38.0636,37.9805,38.0497,75300.0
2007-12-03 11:05:00,55.0,55.04,54.98,55.03,74500.0,38.0497,38.0774,38.0359,38.0705,74500.0
2007-12-03 11:10:00,55.04,55.06,54.98,55.0,52700.0,38.0774,38.0912,38.0359,38.0497,52700.0
2007-12-03 11:15:00,55.0,55.08,54.98,55.06,51900.0,38.0497,38.1051,38.0359,38.0912,51900.0
2007-12-03 11:20:00,55.06,55.1,55.04,55.1,75100.0,38.0912,38.1189,38.0774,38.1189,75100.0
2007-12-03 11:25:00,55.09,55.1,54.97,55.02,88200.0,38.112,38.1189,38.029,38.0636,88200.0
2007-12-03 11:30:00,55.03,55.05,54.98,55.01,60100.0,38.0705,38.0843,38.0359,38.0566,60100.0
2007-12-03 11:35:00,55.0,55.02,54.99,55.0,40400.0,38.0497,38.0636,38.0428,38.0497,40400.0
2007-12-03 11:40:00,55.0,55.03,54.98,55.0,39700.0,38.0497,38.0705,38.0359,38.0497,39700.0
2007-12-03 11:45:00,54.99,55.04,54.98,55.03,31600.0,38.0428,38.0774,38.0359,38.0705,31600.0
2007-12-03 11:50:00,55.03,55.03,54.99,55.01,87200.0,38.0705,38.0705,38.0428,38.0566,87200.0
2007-12-03 11:55:00,55.01,55.05,54.95,54.96,57700.0,38.0566,38.0843,38.0151,38.0221,57700.0
2007-12-03 12:00:00,54.96,54.96,54.93,54.94,28500.0,38.0221,38.0221,38.0013,38.0082,28500.0
2007-12-03 12:05:00,54.94,54.95,54.93,54.93,34800.0,38.0082,38.0151,38.0013,38.0013,34800.0
2007-12-03 12:10:00,54.94,55.04,54.94,55.02,68900.0,38.0082,38.0774,38.0082,38.0636,68900.0
2007-12-03 12:15:00,55.01,55.03,54.98,55.01,54300.0,38.0566,38.0705,38.0359,38.0566,54300.0
2007-12-03 12:20:00,55.01,55.03,54.97,55.01,46400.0,38.0566,38.0705,38.029,38.0566,46400.0
2007-12-03 12:25:00,55.01,55.1,55.0,55.1,41800.0,38.0566,38.1189,38.0497,38.1189,41800.0
2007-12-03 12:30:00,55.09,55.1,55.01,55.01,29100.0,38.112,38.1189,38.0566,38.0566,29100.0
2007-12-03 12:35:00,55.01,55.06,55.0,55.01,65500.0,38.0566,38.0912,38.0497,38.0566,65500.0
2007-12-03 12:40:00,55.01,55.05,54.99,55.02,41400.0,38.0566,38.0843,38.0428,38.0636,41400.0
2007-12-03 12:45:00,55.02,55.05,55.0,55.01,43000.0,38.0636,38.0843,38.0497,38.0566,43000.0
2007-12-03 12:50:00,55.0,55.05,54.99,55.01,90000.0,38.0497,38.0843,38.0428,38.0566,90000.0
2007-12-03 12:55:00,55.01,55.02,54.96,55.02,50100.0,38.0566,38.0636,38.0221,38.0636,50100.0
2007-12-03 13:00:00,55.01,55.06,55.0,55.05,57800.0,38.0566,38.0912,38.0497,38.0843,57800.0
2007-12-03 13:05:00,55.06,55.07,55.02,55.05,33200.0,38.0912,38.0982,38.0636,38.0843,33200.0
2007-12-03 13:10:00,55.04,55.06,55.02,55.02,81000.0,38.0774,38.0912,38.0636,38.0636,81000.0
2007-12-03 13:15:00,55.03,55.03,55.01,55.03,32600.0,38.0705,38.0705,38.0566,38.0705,32600.0
2007-12-03 13:20:00,55.02,55.09,55.0,55.0,56600.0,38.0636,38.112,38.0497,38.0497,56600.0
2007-12-03 13:25:00,55.01,55.04,54.98,55.02,50300.0,38.0566,38.0774,38.0359,38.0636,50300.0
2007-12-03 13:30:00,55.01,55.04,54.97,55.0,124300.0,38.0566,38.0774,38.029,38.0497,124300.0
2007-12-03 13:35:00,55.01,55.05,54.98,55.01,87300.0,38.0566,38.0843,38.0359,38.0566,87300.0
2007-12-03 13:40:00,54.99,55.0,54.91,54.96,111200.0,38.0428,38.0497,37.9875,38.0221,111200.0
2007-12-03 13:45:00,54.96,55.04,54.96,55.01,69100.0,38.0221,38.0774,38.0221,38.0566,69100.0
2007-12-03 13:50:00,55.01,55.02,54.98,55.0,74500.0,38.0566,38.0636,38.0359,38.0497,74500.0
2007-12-03 13:55:00,55.01,55.05,55.0,55.01,60600.0,38.0566,38.0843,38.0497,38.0566,60600.0
2007-12-03 14:00:00,55.02,55.1,55.01,55.09,71400.0,38.0636,38.1189,38.0566,38.112,71400.0
2007-12-03 14:05:00,55.09,55.1,55.01,55.04,68700.0,38.112,38.1189,38.0566,38.0774,68700.0
2007-12-03 14:10:00,55.04,55.05,55.0,55.01,50100.0,38.0774,38.0843,38.0497,38.0566,50100.0
2007-12-03 14:15:00,55.02,55.1,55.02,55.1,79300.0,38.0636,38.1189,38.0636,38.1189,79300.0
2007-12-03 14:20:00,55.1,55.12,55.0,55.05,133200.0,38.1189,38.1327,38.0497,38.0843,133200.0
2007-12-03 14:25:00,55.05,55.06,54.99,54.99,97200.0,38.0843,38.0912,38.0428,38.0428,97200.0
2007-12-03 14:30:00,55.0,55.02,54.97,54.99,141500.0,38.0497,38.0636,38.029,38.0428,141500.0
2007-12-03 14:35:00,54.99,55.01,54.99,54.99,123800.0,38.0428,38.0566,38.0428,38.0428,123800.0
2007-12-03 14:40:00,55.0,55.06,55.0,55.02,61300.0,38.0497,38.0912,38.0497,38.0636,61300.0
2007-12-03 14:45:00,55.02,55.04,54.9,55.01,197800.0,38.0636,38.0774,37.9805,38.0566,197800.0
2007-12-03 14:50:00,55.02,55.05,54.96,55.05,73500.0,38.0636,38.0843,38.0221,38.0843,73500.0
2007-12-03 14:55:00,55.05,55.05,55.02,55.04,40300.0,38.0843,38.0843,38.0636,38.0774,40300.0
2007-12-03 15:00:00,55.03,55.05,55.0,55.05,42600.0,38.0705,38.0843,38.0497,38.0843,42600.0
2007-12-03 15:05:00,55.05,55.1,55.0,55.0,105700.0,38.0843,38.1189,38.0497,38.0497,105700.0
2007-12-03 15:10:00,55.0,55.1,55.0,55.08,74900.0,38.0497,38.1189,38.0497,38.1051,74900.0
2007-12-03 15:15:00,55.07,55.1,55.02,55.03,52200.0,38.0982,38.1189,38.0636,38.0705,52200.0
2007-12-03 15:20:00,55.02,55.1,54.98,55.09,76600.0,38.0636,38.1189,38.0359,38.112,76600.0
2007-12-03 15:25:00,55.1,55.1,54.99,55.09,79200.0,38.1189,38.1189,38.0428,38.112,79200.0
2007-12-03 15:30:00,55.1,55.2,55.06,55.14,151700.0,38.1189,38.1881,38.0912,38.1466,151700.0
2007-12-03 15:35:00,55.15,55.15,55.0,55.01,62100.0,38.1535,38.1535,38.0497,38.0566,62100.0
2007-12-03 15:40:00,55.01,55.04,54.99,55.0,115400.0,38.0566,38.0774,38.0428,38.0497,115400.0
2007-12-03 15:45:00,55.01,55.03,54.98,55.0,145800.0,38.0566,38.0705,38.0359,38.0497,145800.0
2007-12-03 15:50:00,55.0,55.01,54.94,54.98,158800.0,38.0497,38.0566,38.0082,38.0359,158800.0
2007-12-03 15:55:00,54.98,55.11,54.98,55.11,193500.0,38.0359,38.1258,38.0359,38.1258,193500.0
2007-12-04 09:30:00,54.89,55.0,54.71,54.86,322200.0,37.9736,38.0497,37.8491,37.9529,322200.0
2007-12-04 09:35:00,54.85,54.89,54.71,54.76,109000.0,37.946,37.9736,37.8491,37.8837,109000.0
2007-12-04 09:40:00,54.76,55.03,54.74,54.99,89200.0,37.8837,38.0705,37.8699,38.0428,89200.0
2007-12-04 09:45:00,54.99,55.02,54.87,54.95,97400.0,38.0428,38.0636,37.9598,38.0151,97400.0
2007-12-04 09:50:00,54.95,54.96,54.71,54.83,102000.0,38.0151,38.0221,37.8491,37.9321,102000.0
2007-12-04 09:55:00,54.83,54.92,54.8,54.84,138600.0,37.9321,37.9944,37.9114,37.939,138600.0
2007-12-04 10:00:00,54.84,54.9,54.8,54.82,101800.0,37.939,37.9805,37.9114,37.9252,101800.0
2007-12-04 10:05:00,54.81,54.84,54.75,54.75,54500.0,37.9183,37.939,37.8768,37.8768,54500.0
2007-12-04 10:10:00,54.75,54.8,54.63,54.64,327300.0,37.8768,37.9114,37.7938,37.8007,327300.0
2007-12-04 10:15:00,54.64,54.72,54.6,54.72,106600.0,37.8007,37.856,37.773,37.856,106600.0
2007-12-04 10:20:00,54.72,54.8,54.63,54.79,131800.0,37.856,37.9114,37.7938,37.9045,131800.0
2007-12-04 10:25:00,54.79,54.8,54.73,54.79,59200.0,37.9045,37.9114,37.8629,37.9045,59200.0
2007-12-04 10:30:00,54.79,54.8,54.7,54.72,79400.0,37.9045,37.9114,37.8422,37.856,79400.0
2007-12-04 10:35:00,54.72,54.8,54.72,54.8,42800.0,37.856,37.9114,37.856,37.9114,42800.0
2007-12-04 10:40:00,54.8,54.91,54.79,54.9,125700.0,37.9114,37.9875,37.9045,37.9805,125700.0
2007-12-04 10:45:00,54.9,54.98,54.84,54.97,128500.0,37.9805,38.0359,37.939,38.029,128500.0
2007-12-04 10:50:00,54.97,54.97,54.85,54.88,77700.0,38.029,38.029,37.946,37.9667,77700.0
2007-12-04 10:55:00,54.87,54.91,54.72,54.73,101700.0,37.9598,37.9875,37.856,37.8629,101700.0
2007-12-04 11:00:00,54.73,54.8,54.73,54.79,33300.0,37.8629,37.9114,37.8629,37.9045,33300.0
2007-12-04 11:05:00,54.79,54.81,54.79,54.8,45200.0,37.9045,37.9183,37.9045,37.9114,45200.0
2007-12-04 11:10:00,54.79,54.82,54.79,54.8,45900.0,37.9045,37.9252,37.9045,37.9114,45900.0
2007-12-04 11:15:00,54.8,54.81,54.79,54.79,32000.0,37.9114,37.9183,37.9045,37.9045,32000.0
2007-12-04 11:20:00,54.8,54.9,54.79,54.87,135200.0,37.9114,37.9805,37.9045,37.9598,135200.0
2007-12-04 11:25:00,54.87,54.9,54.87,54.89,33100.0,37.9598,37.9805,37.9598,37.9736,33100.0
2007-12-04 11:30:00,54.9,54.99,54.89,54.99,76500.0,37.9805,38.0428,37.9736,38.0428,76500.0
2007-12-04 11:35:00,54.99,55.0,54.85,54.89,164000.0,38.0428,38.0497,37.946,37.9736,164000.0
2007-12-04 11:40:00,54.9,54.99,54.89,54.99,49400.0,37.9805,38.0428,37.9736,38.0428,49400.0
2007-12-04 11:45:00,54.99,55.09,54.98,55.08,51200.0,38.0428,38.112,38.0359,38.1051,51200.0
2007-12-04 11:50:00,55.09,55.18,55.05,55.15,56800.0,38.112,38.1743,38.0843,38.1535,56800.0
2007-12-04 11:55:00,55.15,55.16,55.06,55.11,37800.0,38.1535,38.1604,38.0912,38.1258,37800.0
2007-12-04 12:00:00,55.12,55.32,55.11,55.28,65600.0,38.1327,38.2711,38.1258,38.2434,65600.0
2007-12-04 12:05:00,55.3,55.33,55.26,55.27,46700.0,38.2573,38.278,38.2296,38.2365,46700.0
2007-12-04 12:10:00,55.28,55.37,55.22,55.26,69800.0,38.2434,38.3057,38.2019,38.2296,69800.0
2007-12-04 12:15:00,55.25,55.26,55.14,55.22,49600.0,38.2227,38.2296,38.1466,38.2019,49600.0
2007-12-04 12:20:00,55.22,55.28,55.21,55.26,41600.0,38.2019,38.2434,38.195,38.2296,41600.0
2007-12-04 12:25:00,55.26,55.3,55.24,55.29,40500.0,38.2296,38.2573,38.2158,38.2504,40500.0
2007-12-04 12:30:00,55.29,55.31,55.25,55.3,27900.0,38.2504,38.2642,38.2227,38.2573,27900.0
2007-12-04 12:35:00,55.31,55.34,55.26,55.26,33700.0,38.2642,38.2849,38.2296,38.2296,33700.0
2007-12-04 12:40:00,55.26,55.29,55.25,55.28,18100.0,38.2296,38.2504,38.2227,38.2434,18100.0
2007-12-04 12:45:00,55.28,55.36,55.28,55.36,19000.0,38.2434,38.2988,38.2434,38.2988,19000.0
2007-12-04 12:50:00,55.37,55.37,55.28,55.29,22400.0,38.3057,38.3057,38.2434,38.2504,22400.0
2007-12-04 12:55:00,55.29,55.45,55.28,55.43,88900.0,38.2504,38.361,38.2434,38.3472,88900.0
2007-12-04 13:00:00,55.42,55.53,55.42,55.47,57400.0,38.3403,38.4164,38.3403,38.3749,57400.0
2007-12-04 13:05:00,55.48,55.48,55.39,55.43,68100.0,38.3818,38.3818,38.3195,38.3472,68100.0
2007-12-04 13:10:00,55.43,55.45,55.37,55.43,41900.0,38.3472,38.361,38.3057,38.3472,41900.0
2007-12-04 13:15:00,55.43,55.43,55.4,55.42,30200.0,38.3472,38.3472,38.3265,38.3403,30200.0
2007-12-04 13:20:00,55.42,55.46,55.42,55.45,29200.0,38.3403,38.368,38.3403,38.361,29200.0
2007-12-04 13:25:00,55.45,55.45,55.41,55.41,71900.0,38.361,38.361,38.3334,38.3334,71900.0
2007-12-04 13:30:00,55.41,55.42,55.38,55.4,78100.0,38.3334,38.3403,38.3126,38.3265,78100.0
2007-12-04 13:35:00,55.41,55.41,55.31,55.39,71300.0,38.3334,38.3334,38.2642,38.3195,71300.0
2007-12-04 13:40:00,55.39,55.4,55.38,55.39,58300.0,38.3195,38.3265,38.3126,38.3195,58300.0
2007-12-04 13:45:00,55.4,55.4,55.35,55.35,34400.0,38.3265,38.3265,38.2919,38.2919,34400.0
2007-12-04 13:50:00,55.35,55.36,55.34,55.34,40200.0,38.2919,38.2988,38.2849,38.2849,40200.0
2007-12-04 13:55:00,55.34,55.35,55.24,55.24,61300.0,38.2849,38.2919,38.2158,38.2158,61300.0
2007-12-04 14:00:00,55.24,55.31,55.17,55.17,149600.0,38.2158,38.2642,38.1673,38.1673,149600.0
2007-12-04 14:05:00,55.17,55.22,55.11,55.11,117000.0,38.1673,38.2019,38.1258,38.1258,117000.0
2007-12-04 14:10:00,55.12,55.26,55.06,55.25,89700.0,38.1327,38.2296,38.0912,38.2227,89700.0
2007-12-04 14:15:00,55.24,55.33,55.24,55.32,58800.0,38.2158,38.278,38.2158,38.2711,58800.0
2007-12-04 14:20:00,55.31,55.43,55.31,55.41,79000.0,38.2642,38.3472,38.2642,38.3334,79000.0
2007-12-04 14:25:00,55.41,55.49,55.39,55.42,82200.0,38.3334,38.3887,38.3195,38.3403,82200.0
2007-12-04 14:30:00,55.41,55.45,55.4,55.41,56900.0,38.3334,38.361,38.3265,38.3334,56900.0
2007-12-04 14:35:00,55.4,55.45,55.39,55.41,140200.0,38.3265,38.361,38.3195,38.3334,140200.0
2007-12-04 14:40:00,55.41,55.43,55.35,55.37,59300.0,38.3334,38.3472,38.2919,38.3057,59300.0
2007-12-04 14:45:00,55.37,55.37,55.3,55.34,47800.0,38.3057,38.3057,38.2573,38.2849,47800.0
2007-12-04 14:50:00,55.35,55.36,55.28,55.31,52500.0,38.2919,38.2988,38.2434,38.2642,52500.0
2007-12-04 14:55:00,55.31,55.31,55.24,55.29,58500.0,38.2642,38.2642,38.2158,38.2504,58500.0
2007-12-04 15:00:00,55.29,55.31,55.27,55.29,32300.0,38.2504,38.2642,38.2365,38.2504,32300.0
2007-12-04 15:05:00,55.3,55.3,55.23,55.26,50200.0,38.2573,38.2573,38.2088,38.2296,50200.0
2007-12-04 15:10:00,55.25,55.25,55.19,55.2,58900.0,38.2227,38.2227,38.1812,38.1881,58900.0
2007-12-04 15:15:00,55.21,55.25,55.18,55.19,43300.0,38.195,38.2227,38.1743,38.1812,43300.0
2007-12-04 15:20:00,55.19,55.2,55.11,55.15,69300.0,38.1812,38.1881,38.1258,38.1535,69300.0
2007-12-04 15:25:00,55.15,55.15,55.0,55.02,101600.0,38.1535,38.1535,38.0497,38.0636,101600.0
2007-12-04 15:30:00,55.03,55.03,54.94,54.99,86000.0,38.0705,38.0705,38.0082,38.0428,86000.0
2007-12-04 15:35:00,54.99,55.06,54.89,54.9,84700.0,38.0428,38.0912,37.9736,37.9805,84700.0
2007-12-04 15:40:00,54.9,54.97,54.89,54.96,136500.0,37.9805,38.029,37.9736,38.0221,136500.0
2007-12-04 15:45:00,54.96,54.97,54.87,54.9,72500.0,38.0221,38.029,37.9598,37.9805,72500.0
2007-12-04 15:50:00,54.91,54.93,54.89,54.93,284700.0,37.9875,38.0013,37.9736,38.0013,284700.0
2007-12-04 15:55:00,54.93,54.95,54.88,54.93,253900.0,38.0013,38.0151,37.9667,38.0013,253900.0
2007-12-05 09:30:00,54.92,55.2,54.87,55.13,172900.0,37.9944,38.1881,37.9598,38.1397,172900.0
2007-12-05 09:35:00,55.12,55.2,55.07,55.15,155000.0,38.1327,38.1881,38.0982,38.1535,155000.0
2007-12-05 09:40:00,55.15,55.22,55.0,55.08,99400.0,38.1535,38.2019,38.0497,38.1051,99400.0
2007-12-05 09:45:00,55.09,55.12,54.92,54.93,69500.0,38.112,38.1327,37.9944,38.0013,69500.0
2007-12-05 09:50:00,54.92,54.99,54.87,54.93,56300.0,37.9944,38.0428,37.9598,38.0013,56300.0
2007-12-05 09:55:00,54.92,55.0,54.89,54.95,104900.0,37.9944,38.0497,37.9736,38.0151,104900.0
2007-12-05 10:00:00,54.94,55.15,54.94,55.15,348600.0,38.0082,38.1535,38.0082,38.1535,348600.0
2007-12-05 10:05:00,55.14,55.15,54.96,54.96,66800.0,38.1466,38.1535,38.0221,38.0221,66800.0
2007-12-05 10:10:00,54.97,55.0,54.91,54.98,64800.0,38.029,38.0497,37.9875,38.0359,64800.0
2007-12-05 10:15:00,54.98,55.05,54.97,55.02,27000.0,38.0359,38.0843,38.029,38.0636,27000.0
2007-12-05 10:20:00,55.01,55.12,54.96,55.12,72400.0,38.0566,38.1327,38.0221,38.1327,72400.0
2007-12-05 10:25:00,55.12,55.14,55.03,55.08,75700.0,38.1327,38.1466,38.0705,38.1051,75700.0
2007-12-05 10:30:00,55.07,55.08,55.01,55.06,41700.0,38.0982,38.1051,38.0566,38.0912,41700.0
2007-12-05 10:35:00,55.06,55.12,55.0,55.0,54800.0,38.0912,38.1327,38.0497,38.0497,54800.0
2007-12-05 10:40:00,55.01,55.07,55.0,55.04,69700.0,38.0566,38.0982,38.0497,38.0774,69700.0
2007-12-05 10:45:00,55.03,55.11,55.03,55.08,47100.0,38.0705,38.1258,38.0705,38.1051,47100.0
2007-12-05 10:50:00,55.09,55.22,55.06,55.22,91800.0,38.112,38.2019,38.0912,38.2019,91800.0
2007-12-05 10:55:00,55.22,55.25,55.18,55.25,50700.0,38.2019,38.2227,38.1743,38.2227,50700.0
2007-12-05 11:00:00,55.24,55.26,55.12,55.12,84500.0,38.2158,38.2296,38.1327,38.1327,84500.0
2007-12-05 11:05:00,55.11,55.23,55.11,55.2,49400.0,38.1258,38.2088,38.1258,38.1881,49400.0
2007-12-05 11:10:00,55.2,55.2,55.12,55.13,101100.0,38.1881,38.1881,38.1327,38.1397,101100.0
2007-12-05 11:15:00,55.13,55.15,55.07,55.1,75900.0,38.1397,38.1535,38.0982,38.1189,75900.0
2007-12-05 11:20:00,55.1,55.1,55.01,55.03,75300.0,38.1189,38.1189,38.0566,38.0705,75300.0
2007-12-05 11:25:00,55.03,55.06,54.99,55.01,56000.0,38.0705,38.0912,38.0428,38.0566,56000.0
2007-12-05 11:30:00,55.01,55.01,54.91,54.91,52400.0,38.0566,38.0566,37.9875,37.9875,52400.0
2007-12-05 11:35:00,54.92,55.0,54.91,54.98,50200.0,37.9944,38.0497,37.9875,38.0359,50200.0
2007-12-05 11:40:00,54.99,55.01,54.92,54.92,183600.0,38.0428,38.0566,37.9944,37.9944,183600.0
2007-12-05 11:45:00,54.93,54.94,54.85,54.85,84700.0,38.0013,38.0082,37.946,37.946,84700.0
2007-12-05 11:50:00,54.85,54.91,54.85,54.9,48200.0,37.946,37.9875,37.946,37.9805,48200.0
2007-12-05 11:55:00,54.89,54.91,54.85,54.85,31100.0,37.9736,37.9875,37.946,37.946,31100.0
2007-12-05 12:00:00,54.86,54.88,54.85,54.86,45900.0,37.9529,37.9667,37.946,37.9529,45900.0
2007-12-05 12:05:00,54.87,54.89,54.82,54.84,38300.0,37.9598,37.9736,37.9252,37.939,38300.0
2007-12-05 12:10:00,54.84,54.84,54.74,54.75,176500.0,37.939,37.939,37.8699,37.8768,176500.0
2007-12-05 12:15:00,54.76,54.77,54.71,54.75,63500.0,37.8837,37.8906,37.8491,37.8768,63500.0
2007-12-05 12:20:00,54.75,54.85,54.75,54.85,42100.0,37.8768,37.946,37.8768,37.946,42100.0
2007-12-05 12:25:00,54.85,54.93,54.84,54.92,40100.0,37.946,38.0013,37.939,37.9944,40100.0
2007-12-05 12:30:00,54.92,55.0,54.92,54.99,96500.0,37.9944,38.0497,37.9944,38.0428,96500.0
2007-12-05 12:35:00,55.0,55.0,54.98,54.98,34800.0,38.0497,38.0497,38.0359,38.0359,34800.0
2007-12-05 12:40:00,54.98,55.0,54.98,54.99,52700.0,38.0359,38.0497,38.0359,38.0428,52700.0
2007-12-05 12:45:00,54.99,55.0,54.94,54.98,149700.0,38.0428,38.0497,38.0082,38.0359,149700.0
2007-12-05 12:50:00,54.99,55.0,54.93,54.95,132400.0,38.0428,38.0497,38.0013,38.0151,132400.0
2007-12-05 12:55:00,54.95,54.97,54.83,54.88,104800.0,38.0151,38.029,37.9321,37.9667,104800.0
2007-12-05 13:00:00,54.89,54.93,54.86,54.9,56900.0,37.9736,38.0013,37.9529,37.9805,56900.0
2007-12-05 13:05:00,54.9,54.91,54.8,54.82,84300.0,37.9805,37.9875,37.9114,37.9252,84300.0
2007-12-05 13:10:00,54.83,54.94,54.82,54.93,90400.0,37.9321,38.0082,37.9252,38.0013,90400.0
2007-12-05 13:15:00,54.94,55.0,54.84,54.98,83600.0,38.0082,38.0497,37.939,38.0359,83600.0
2007-12-05 13:20:00,54.98,55.0,54.84,54.95,192200.0,38.0359,38.0497,37.939,38.0151,192200.0
2007-12-05 13:25:00,54.96,55.0,54.94,54.99,70600.0,38.0221,38.0497,38.0082,38.0428,70600.0
2007-12-05 13:30:00,54.99,55.0,54.9,54.92,63200.0,38.0428,38.0497,37.9805,37.9944,63200.0
2007-12-05 13:35:00,54.93,55.0,54.93,55.0,195400.0,38.0013,38.0497,38.0013,38.0497,195400.0
2007-12-05 13:40:00,54.99,55.01,54.98,54.98,41200.0,38.0428,38.0566,38.0359,38.0359,41200.0
2007-12-05 13:45:00,54.99,55.0,54.97,54.99,88400.0,38.0428,38.0497,38.029,38.0428,88400.0
2007-12-05 13:50:00,54.99,55.04,54.99,55.04,72600.0,38.0428,38.0774,38.0428,38.0774,72600.0
2007-12-05 13:55:00,55.04,55.04,54.95,54.97,163700.0,38.0774,38.0774,38.0151,38.029,163700.0
2007-12-05 14:00:00,54.98,55.01,54.94,55.0,103400.0,38.0359,38.0566,38.0082,38.0497,103400.0
2007-12-05 14:05:00,55.0,55.01,54.95,54.96,132800.0,38.0497,38.0566,38.0151,38.0221,132800.0
2007-12-05 14:10:00,54.97,55.0,54.96,55.0,58400.0,38.029,38.0497,38.0221,38.0497,58400.0
2007-12-05 14:15:00,54.99,55.08,54.99,55.07,69700.0,38.0428,38.1051,38.0428,38.0982,69700.0
2007-12-05 14:20:00,55.07,55.09,55.0,55.03,73500.0,38.0982,38.112,38.0497,38.0705,73500.0
2007-12-05 14:25:00,55.03,55.06,54.87,54.89,152600.0,38.0705,38.0912,37.9598,37.9736,152600.0
2007-12-05 14:30:00,54.89,54.92,54.55,54.66,185600.0,37.9736,37.9944,37.7384,37.8145,185600.0
2007-12-05 14:35:00,54.64,54.71,54.45,54.55,188000.0,37.8007,37.8491,37.6692,37.7384,188000.0
2007-12-05 14:40:00,54.54,54.59,54.39,54.4,196600.0,37.7315,37.7661,37.6277,37.6346,196600.0
2007-12-05 14:45:00,54.4,54.44,54.29,54.39,146300.0,37.6346,37.6623,37.5585,37.6277,146300.0
2007-12-05 14:50:00,54.39,54.59,54.36,54.59,153300.0,37.6277,37.7661,37.607,37.7661,153300.0
2007-12-05 14:55:00,54.59,54.73,54.56,54.67,107100.0,37.7661,37.8629,37.7453,37.8214,107100.0
2007-12-05 15:00:00,54.67,54.85,54.65,54.8,115000.0,37.8214,37.946,37.8076,37.9114,115000.0
2007-12-05 15:05:00,54.8,54.89,54.78,54.84,66100.0,37.9114,37.9736,37.8975,37.939,66100.0
2007-12-05 15:10:00,54.84,54.99,54.83,54.9,116800.0,37.939,38.0428,37.9321,37.9805,116800.0
2007-12-05 15:15:00,54.9,54.99,54.87,54.97,86600.0,37.9805,38.0428,37.9598,38.029,86600.0
2007-12-05 15:20:00,54.97,55.01,54.87,54.88,111600.0,38.029,38.0566,37.9598,37.9667,111600.0
2007-12-05 15:25:00,54.87,54.91,54.74,54.74,138200.0,37.9598,37.9875,37.8699,37.8699,138200.0
2007-12-05 15:30:00,54.74,54.74,54.55,54.55,203700.0,37.8699,37.8699,37.7384,37.7384,203700.0
2007-12-05 15:35:00,54.56,54.63,54.52,54.61,144600.0,37.7453,37.7938,37.7177,37.7799,144600.0
2007-12-05 15:40:00,54.61,54.75,54.58,54.67,207600.0,37.7799,37.8768,37.7592,37.8214,207600.0
2007-12-05 15:45:00,54.67,54.68,54.42,54.52,326500.0,37.8214,37.8284,37.6485,37.7177,326500.0
2007-12-05 15:50:00,54.52,54.81,54.52,54.73,405600.0,37.7177,37.9183,37.7177,37.8629,405600.0
2007-12-05 15:55:00,54.73,54.92,54.73,54.87,462100.0,37.8629,37.9944,37.8629,37.9598,462100.0
2007-12-06 09:30:00,54.61,54.79,54.31,54.57,201000.0,37.7799,37.9045,37.5724,37.7523,201000.0
2007-12-06 09:35:00,54.56,54.57,54.28,54.3,117300.0,37.7453,37.7523,37.5516,37.5655,117300.0
2007-12-06 09:40:00,54.3,54.46,54.28,54.34,99200.0,37.5655,37.6762,37.5516,37.5931,99200.0
2007-12-06 09:45:00,54.35,54.56,54.34,54.53,84100.0,37.6001,37.7453,37.5931,37.7246,84100.0
2007-12-06 09:50:00,54.53,54.73,54.53,54.67,87200.0,37.7246,37.8629,37.7246,37.8214,87200.0
2007-12-06 09:55:00,54.67,54.75,54.63,54.69,74500.0,37.8214,37.8768,37.7938,37.8353,74500.0
2007-12-06 10:00:00,54.68,54.7,54.58,54.63,163900.0,37.8284,37.8422,37.7592,37.7938,163900.0
2007-12-06 10:05:00,54.63,54.64,54.54,54.57,93100.0,37.7938,37.8007,37.7315,37.7523,93100.0
2007-12-06 10:10:00,54.58,54.63,54.46,54.47,88300.0,37.7592,37.7938,37.6762,37.6831,88300.0
2007-12-06 10:15:00,54.47,54.54,54.39,54.4,84500.0,37.6831,37.7315,37.6277,37.6346,84500.0
2007-12-06 10:20:00,54.39,54.4,54.3,54.34,108000.0,37.6277,37.6346,37.5655,37.5931,108000.0
2007-12-06 10:25:00,54.34,54.4,54.32,54.36,152000.0,37.5931,37.6346,37.5793,37.607,152000.0
2007-12-06 10:30:00,54.36,54.49,54.29,54.35,86400.0,37.607,37.6969,37.5585,37.6001,86400.0
2007-12-06 10:35:00,54.35,54.36,54.21,54.21,82800.0,37.6001,37.607,37.5032,37.5032,82800.0
2007-12-06 10:40:00,54.21,54.24,54.11,54.16,107100.0,37.5032,37.524,37.434,37.4686,107100.0
2007-12-06 10:45:00,54.18,54.27,54.1,54.1,66600.0,37.4824,37.5447,37.4271,37.4271,66600.0
2007-12-06 10:50:00,54.11,54.14,54.07,54.09,63300.0,37.434,37.4548,37.4063,37.4202,63300.0
2007-12-06 10:55:00,54.1,54.12,54.0,54.02,84400.0,37.4271,37.4409,37.3579,37.3718,84400.0
2007-12-06 11:00:00,54.02,54.04,53.97,53.98,70800.0,37.3718,37.3856,37.3372,37.3441,70800.0
2007-12-06 11:05:00,53.98,54.08,53.95,54.07,35700.0,37.3441,37.4133,37.3233,37.4063,35700.0
2007-12-06 11:10:00,54.08,54.2,54.03,54.14,45200.0,37.4133,37.4963,37.3787,37.4548,45200.0
2007-12-06 11:15:00,54.15,54.23,54.14,54.22,47700.0,37.4617,37.517,37.4548,37.5101,47700.0
2007-12-06 11:20:00,54.22,54.22,54.14,54.17,48500.0,37.5101,37.5101,37.4548,37.4755,48500.0
2007-12-06 11:25:00,54.17,54.28,54.17,54.26,28900.0,37.4755,37.5516,37.4755,37.5378,28900.0
2007-12-06 11:30:00,54.27,54.29,54.16,54.16,36200.0,37.5447,37.5585,37.4686,37.4686,36200.0
2007-12-06 11:35:00,54.17,54.2,54.15,54.17,21200.0,37.4755,37.4963,37.4617,37.4755,21200.0
2007-12-06 11:40:00,54.17,54.2,54.17,54.18,30500.0,37.4755,37.4963,37.4755,37.4824,30500.0
2007-12-06 11:45:00,54.17,54.21,54.17,54.19,36200.0,37.4755,37.5032,37.4755,37.4894,36200.0
2007-12-06 11:50:00,54.18,54.22,54.18,54.19,31400.0,37.4824,37.5101,37.4824,37.4894,31400.0
2007-12-06 11:55:00,54.2,54.2,54.17,54.19,26200.0,37.4963,37.4963,37.4755,37.4894,26200.0
2007-12-06 12:00:00,54.18,54.22,54.17,54.21,28500.0,37.4824,37.5101,37.4755,37.5032,28500.0
2007-12-06 12:05:00,54.21,54.25,54.2,54.22,45400.0,37.5032,37.5309,37.4963,37.5101,45400.0
2007-12-06 12:10:00,54.22,54.23,54.18,54.19,54600.0,37.5101,37.517,37.4824,37.4894,54600.0
2007-12-06 12:15:00,54.18,54.21,54.18,54.2,15500.0,37.4824,37.5032,37.4824,37.4963,15500.0
2007-12-06 12:20:00,54.19,54.22,54.19,54.22,22700.0,37.4894,37.5101,37.4894,37.5101,22700.0
2007-12-06 12:25:00,54.22,54.36,54.2,54.32,95600.0,37.5101,37.607,37.4963,37.5793,95600.0
2007-12-06 12:30:00,54.33,54.42,54.31,54.41,35300.0,37.5862,37.6485,37.5724,37.6416,35300.0
2007-12-06 12:35:00,54.41,54.46,54.4,54.41,29300.0,37.6416,37.6762,37.6346,37.6416,29300.0
2007-12-06 12:40:00,54.41,54.45,54.4,54.44,26000.0,37.6416,37.6692,37.6346,37.6623,26000.0
2007-12-06 12:45:00,54.44,54.48,54.42,54.45,48400.0,37.6623,37.69,37.6485,37.6692,48400.0
2007-12-06 12:50:00,54.46,54.5,54.44,54.49,30000.0,37.6762,37.7038,37.6623,37.6969,30000.0
2007-12-06 12:55:00,54.5,54.54,54.49,54.53,46800.0,37.7038,37.7315,37.6969,37.7246,46800.0
2007-12-06 13:00:00,54.52,54.53,54.49,54.49,43100.0,37.7177,37.7246,37.6969,37.6969,43100.0
2007-12-06 13:05:00,54.49,54.53,54.48,54.5,36600.0,37.6969,37.7246,37.69,37.7038,36600.0
2007-12-06 13:10:00,54.51,54.51,54.46,54.46,34700.0,37.7107,37.7107,37.6762,37.6762,34700.0
2007-12-06 13:15:00,54.46,54.49,54.44,54.44,20900.0,37.6762,37.6969,37.6623,37.6623,20900.0
2007-12-06 13:20:00,54.46,54.47,54.43,54.44,23800.0,37.6762,37.6831,37.6554,37.6623,23800.0
2007-12-06 13:25:00,54.43,54.5,54.43,54.47,31700.0,37.6554,37.7038,37.6554,37.6831,31700.0
2007-12-06 13:30:00,54.45,54.47,54.41,54.44,99400.0,37.6692,37.6831,37.6416,37.6623,99400.0
2007-12-06 13:35:00,54.44,54.47,54.42,54.45,51700.0,37.6623,37.6831,37.6485,37.6692,51700.0
2007-12-06 13:40:00,54.44,54.45,54.43,54.44,31900.0,37.6623,37.6692,37.6554,37.6623,31900.0
2007-12-06 13:45:00,54.44,54.45,54.37,54.39,72900.0,37.6623,37.6692,37.6139,37.6277,72900.0
2007-12-06 13:50:00,54.39,54.46,54.34,54.43,67200.0,37.6277,37.6762,37.5931,37.6554,67200.0
2007-12-06 13:55:00,54.43,54.44,54.35,54.39,39800.0,37.6554,37.6623,37.6001,37.6277,39800.0
2007-12-06 14:00:00,54.39,54.41,54.38,54.4,27500.0,37.6277,37.6416,37.6208,37.6346,27500.0
2007-12-06 14:05:00,54.41,54.47,54.4,54.46,32000.0,37.6416,37.6831,37.6346,37.6762,32000.0
2007-12-06 14:10:00,54.46,54.49,54.44,54.49,49000.0,37.6762,37.6969,37.6623,37.6969,49000.0
2007-12-06 14:15:00,54.49,54.54,54.47,54.53,40400.0,37.6969,37.7315,37.6831,37.7246,40400.0
2007-12-06 14:20:00,54.53,54.57,54.53,54.57,69000.0,37.7246,37.7523,37.7246,37.7523,69000.0
2007-12-06 14:25:00,54.56,54.63,54.53,54.6,60900.0,37.7453,37.7938,37.7246,37.773,60900.0
2007-12-06 14:30:00,54.6,54.69,54.6,54.68,45000.0,37.773,37.8353,37.773,37.8284,45000.0
2007-12-06 14:35:00,54.68,54.74,54.64,54.69,54700.0,37.8284,37.8699,37.8007,37.8353,54700.0
2007-12-06 14:40:00,54.7,54.82,54.7,54.8,104200.0,37.8422,37.9252,37.8422,37.9114,104200.0
2007-12-06 14:45:00,54.79,54.83,54.73,54.82,42300.0,37.9045,37.9321,37.8629,37.9252,42300.0
2007-12-06 14:50:00,54.81,54.87,54.78,54.78,57100.0,37.9183,37.9598,37.8975,37.8975,57100.0
2007-12-06 14:55:00,54.77,54.87,54.77,54.86,62800.0,37.8906,37.9598,37.8906,37.9529,62800.0
2007-12-06 15:00:00,54.87,54.9,54.84,54.87,85000.0,37.9598,37.9805,37.939,37.9598,85000.0
2007-12-06 15:05:00,54.86,54.89,54.85,54.86,30400.0,37.9529,37.9736,37.946,37.9529,30400.0
2007-12-06 15:10:00,54.86,54.93,54.85,54.92,46800.0,37.9529,38.0013,37.946,37.9944,46800.0
2007-12-06 15:15:00,54.91,54.97,54.82,54.83,107100.0,37.9875,38.029,37.9252,37.9321,107100.0
2007-12-06 15:20:00,54.83,54.92,54.81,54.87,62600.0,37.9321,37.9944,37.9183,37.9598,62600.0
2007-12-06 15:25:00,54.87,54.96,54.87,54.95,97000.0,37.9598,38.0221,37.9598,38.0151,97000.0
2007-12-06 15:30:00,54.96,54.99,54.9,54.96,97100.0,38.0221,38.0428,37.9805,38.0221,97100.0
2007-12-06 15:35:00,54.96,55.15,54.96,55.15,105300.0,38.0221,38.1535,38.0221,38.1535,105300.0
2007-12-06 15:40:00,55.15,55.19,54.92,54.92,99800.0,38.1535,38.1812,37.9944,37.9944,99800.0
2007-12-06 15:45:00,54.93,54.94,54.89,54.91,105300.0,38.0013,38.0082,37.9736,37.9875,105300.0
2007-12-06 15:50:00,54.91,55.04,54.9,54.99,265800.0,37.9875,38.0774,37.9805,38.0428,265800.0
2007-12-06 15:55:00,54.98,55.15,54.96,55.15,204700.0,38.0359,38.1535,38.0221,38.1535,204700.0
2007-12-07 09:30:00,54.02,54.18,53.71,53.92,571800.0,37.3718,37.4824,37.1573,37.3026,571800.0
2007-12-07 09:35:00,53.91,53.91,53.66,53.8,382700.0,37.2957,37.2957,37.1227,37.2196,382700.0
2007-12-07 09:40:00,53.8,53.88,53.58,53.63,261600.0,37.2196,37.2749,37.0674,37.1019,261600.0
2007-12-07 09:45:00,53.63,53.67,53.28,53.29,254500.0,37.1019,37.1296,36.8598,36.8667,254500.0
2007-12-07 09:50:00,53.28,53.31,53.09,53.31,272000.0,36.8598,36.8806,36.7284,36.8806,272000.0
2007-12-07 09:55:00,53.31,53.4,53.2,53.26,193900.0,36.8806,36.9428,36.8045,36.846,193900.0
2007-12-07 10:00:00,53.25,53.34,53.25,53.31,93900.0,36.8391,36.9013,36.8391,36.8806,93900.0
2007-12-07 10:05:00,53.3,53.39,53.2,53.3,170700.0,36.8736,36.9359,36.8045,36.8736,170700.0
2007-12-07 10:10:00,53.3,53.44,53.19,53.19,299700.0,36.8736,36.9705,36.7975,36.7975,299700.0
2007-12-07 10:15:00,53.19,53.2,52.99,52.99,264500.0,36.7975,36.8045,36.6592,36.6592,264500.0
2007-12-07 10:20:00,52.99,52.99,52.62,52.66,324400.0,36.6592,36.6592,36.4032,36.4309,324400.0
2007-12-07 10:25:00,52.67,52.9,52.66,52.88,536000.0,36.4378,36.5969,36.4309,36.5831,536000.0
2007-12-07 10:30:00,52.87,52.88,52.71,52.77,209000.0,36.5762,36.5831,36.4655,36.507,209000.0
2007-12-07 10:35:00,52.76,52.76,52.7,52.72,144600.0,36.5001,36.5001,36.4586,36.4724,144600.0
2007-12-07 10:40:00,52.71,52.83,52.7,52.81,254500.0,36.4655,36.5485,36.4586,36.5347,254500.0
2007-12-07 10:45:00,52.81,52.9,52.78,52.8,224400.0,36.5347,36.5969,36.5139,36.5277,224400.0
2007-12-07 10:50:00,52.79,52.84,52.73,52.84,308600.0,36.5208,36.5554,36.4793,36.5554,308600.0
2007-12-07 10:55:00,52.84,52.85,52.79,52.8,68900.0,36.5554,36.5623,36.5208,36.5277,68900.0
2007-12-07 11:00:00,52.8,52.81,52.7,52.72,146100.0,36.5277,36.5347,36.4586,36.4724,146100.0
2007-12-07 11:05:00,52.72,52.74,52.65,52.67,153000.0,36.4724,36.4862,36.424,36.4378,153000.0
2007-12-07 11:10:00,52.66,52.71,52.62,52.64,171200.0,36.4309,36.4655,36.4032,36.4171,171200.0
2007-12-07 11:15:00,52.63,52.68,52.59,52.6,155000.0,36.4101,36.4447,36.3825,36.3894,155000.0
2007-12-07 11:20:00,52.6,52.7,52.5,52.67,265900.0,36.3894,36.4586,36.3202,36.4378,265900.0
2007-12-07 11:25:00,52.67,52.9,52.67,52.85,291800.0,36.4378,36.5969,36.4378,36.5623,291800.0
2007-12-07 11:30:00,52.85,52.88,52.79,52.87,114100.0,36.5623,36.5831,36.5208,36.5762,114100.0
2007-12-07 11:35:00,52.86,53.16,52.86,53.16,222300.0,36.5693,36.7768,36.5693,36.7768,222300.0
2007-12-07 11:40:00,53.15,53.17,53.01,53.08,116100.0,36.7699,36.7837,36.673,36.7214,116100.0
2007-12-07 11:45:00,53.08,53.15,53.08,53.11,88100.0,36.7214,36.7699,36.7214,36.7422,88100.0
2007-12-07 11:50:00,53.11,53.14,53.07,53.12,100700.0,36.7422,36.763,36.7145,36.7491,100700.0
2007-12-07 11:55:00,53.12,53.13,52.91,52.91,136400.0,36.7491,36.756,36.6038,36.6038,136400.0
2007-12-07 12:00:00,52.92,52.92,52.81,52.88,147200.0,36.6108,36.6108,36.5347,36.5831,147200.0
2007-12-07 12:05:00,52.88,52.91,52.87,52.88,107500.0,36.5831,36.6038,36.5762,36.5831,107500.0
2007-12-07 12:10:00,52.88,52.9,52.77,52.78,106800.0,36.5831,36.5969,36.507,36.5139,106800.0
2007-12-07 12:15:00,52.78,52.78,52.66,52.66,130500.0,36.5139,36.5139,36.4309,36.4309,130500.0
2007-12-07 12:20:00,52.67,52.68,52.66,52.68,132700.0,36.4378,36.4447,36.4309,36.4447,132700.0
2007-12-07 12:25:00,52.67,52.8,52.67,52.7,124000.0,36.4378,36.5277,36.4378,36.4586,124000.0
2007-12-07 12:30:00,52.69,52.71,52.65,52.67,86800.0,36.4516,36.4655,36.424,36.4378,86800.0
2007-12-07 12:35:00,52.67,52.68,52.66,52.66,64400.0,36.4378,36.4447,36.4309,36.4309,64400.0
2007-12-07 12:40:00,52.66,52.78,52.66,52.76,113900.0,36.4309,36.5139,36.4309,36.5001,113900.0
2007-12-07 12:45:00,52.76,52.76,52.71,52.73,38600.0,36.5001,36.5001,36.4655,36.4793,38600.0
2007-12-07 12:50:00,52.72,52.73,52.66,52.66,56400.0,36.4724,36.4793,36.4309,36.4309,56400.0
2007-12-07 12:55:00,52.67,52.67,52.57,52.57,152400.0,36.4378,36.4378,36.3686,36.3686,152400.0
2007-12-07 13:00:00,52.58,52.62,52.55,52.62,97900.0,36.3755,36.4032,36.3548,36.4032,97900.0
2007-12-07 13:05:00,52.61,52.62,52.5,52.52,168400.0,36.3963,36.4032,36.3202,36.334,168400.0
2007-12-07 13:10:00,52.52,52.52,52.44,52.45,175500.0,36.334,36.334,36.2787,36.2856,175500.0
2007-12-07 13:15:00,52.45,52.48,52.38,52.39,174100.0,36.2856,36.3064,36.2372,36.2441,174100.0
2007-12-07 13:20:00,52.38,52.46,52.34,52.4,178300.0,36.2372,36.2925,36.2095,36.251,178300.0
2007-12-07 13:25:00,52.39,52.4,52.1,52.27,397500.0,36.2441,36.251,36.0435,36.1611,397500.0
2007-12-07 13:30:00,52.26,52.33,52.22,52.31,102900.0,36.1542,36.2026,36.1265,36.1888,102900.0
2007-12-07 13:35:00,52.32,52.44,52.29,52.43,102100.0,36.1957,36.2787,36.1749,36.2718,102100.0
2007-12-07 13:40:00,52.44,52.49,52.33,52.44,133100.0,36.2787,36.3133,36.2026,36.2787,133100.0
2007-12-07 13:45:00,52.43,52.51,52.43,52.5,290700.0,36.2718,36.3271,36.2718,36.3202,290700.0
2007-12-07 13:50:00,52.5,52.54,52.48,52.53,240700.0,36.3202,36.3479,36.3064,36.341,240700.0
2007-12-07 13:55:00,52.53,52.61,52.53,52.55,175200.0,36.341,36.3963,36.341,36.3548,175200.0
2007-12-07 14:00:00,52.55,52.61,52.54,52.6,171700.0,36.3548,36.3963,36.3479,36.3894,171700.0
2007-12-07 14:05:00,52.61,52.64,52.58,52.59,145300.0,36.3963,36.4171,36.3755,36.3825,145300.0
2007-12-07 14:10:00,52.59,52.6,52.56,52.56,230800.0,36.3825,36.3894,36.3617,36.3617,230800.0
2007-12-07 14:15:00,52.56,52.57,52.54,52.54,174400.0,36.3617,36.3686,36.3479,36.3479,174400.0
2007-12-07 14:20:00,52.54,52.57,52.53,52.53,61400.0,36.3479,36.3686,36.341,36.341,61400.0
2007-12-07 14:25:00,52.53,52.54,52.49,52.51,89100.0,36.341,36.3479,36.3133,36.3271,89100.0
2007-12-07 14:30:00,52.51,52.66,52.5,52.65,137400.0,36.3271,36.4309,36.3202,36.424,137400.0
2007-12-07 14:35:00,52.65,53.01,52.65,52.82,465500.0,36.424,36.673,36.424,36.5416,465500.0
2007-12-07 14:40:00,52.82,52.85,52.64,52.66,157300.0,36.5416,36.5623,36.4171,36.4309,157300.0
2007-12-07 14:45:00,52.66,52.67,52.35,52.36,204800.0,36.4309,36.4378,36.2164,36.2233,204800.0
2007-12-07 14:50:00,52.36,52.44,52.3,52.31,225000.0,36.2233,36.2787,36.1818,36.1888,225000.0
2007-12-07 14:55:00,52.32,52.35,52.26,52.33,114900.0,36.1957,36.2164,36.1542,36.2026,114900.0
2007-12-07 15:00:00,52.34,52.35,52.17,52.19,195100.0,36.2095,36.2164,36.0919,36.1057,195100.0
2007-12-07 15:05:00,52.19,52.45,52.19,52.45,210300.0,36.1057,36.2856,36.1057,36.2856,210300.0
2007-12-07 15:10:00,52.45,52.65,52.44,52.52,265100.0,36.2856,36.424,36.2787,36.334,265100.0
2007-12-07 15:15:00,52.52,52.56,52.5,52.55,117800.0,36.334,36.3617,36.3202,36.3548,117800.0
2007-12-07 15:20:00,52.55,52.55,52.47,52.52,179600.0,36.3548,36.3548,36.2994,36.334,179600.0
2007-12-07 15:25:00,52.52,52.56,52.49,52.49,205700.0,36.334,36.3617,36.3133,36.3133,205700.0
2007-12-07 15:30:00,52.5,52.5,52.44,52.49,224700.0,36.3202,36.3202,36.2787,36.3133,224700.0
2007-12-07 15:35:00,52.48,52.49,52.25,52.29,436500.0,36.3064,36.3133,36.1472,36.1749,436500.0
2007-12-07 15:40:00,52.29,52.32,52.2,52.2,305600.0,36.1749,36.1957,36.1127,36.1127,305600.0
2007-12-07 15:45:00,52.2,52.23,52.11,52.13,505100.0,36.1127,36.1334,36.0504,36.0642,505100.0
2007-12-07 15:50:00,52.13,52.29,52.09,52.12,874300.0,36.0642,36.1749,36.0366,36.0573,874300.0
2007-12-07 15:55:00,52.12,52.13,52.02,52.03,925900.0,36.0573,36.0642,35.9881,35.995,925900.0
2007-12-10 09:30:00,50.87,50.93,50.53,50.64,884900.0,35.1925,35.2341,34.9573,35.0334,884900.0
2007-12-10 09:35:00,50.62,50.72,49.62,49.65,686800.0,35.0196,35.0888,34.3278,34.3485,686800.0
2007-12-10 09:40:00,49.65,50.1,49.63,50.1,480000.0,34.3485,34.6598,34.3347,34.6598,480000.0
2007-12-10 09:45:00,50.09,50.33,50.04,50.16,464300.0,34.6529,34.819,34.6183,34.7014,464300.0
2007-12-10 09:50:00,50.17,50.25,50.08,50.1,612800.0,34.7083,34.7636,34.646,34.6598,612800.0
2007-12-10 09:55:00,50.1,50.12,49.81,49.92,318300.0,34.6598,34.6737,34.4592,34.5353,318300.0
2007-12-10 10:00:00,49.91,50.0,49.77,49.83,245900.0,34.5284,34.5907,34.4315,34.4731,245900.0
2007-12-10 10:05:00,49.83,49.98,49.76,49.83,280700.0,34.4731,34.5768,34.4246,34.4731,280700.0
2007-12-10 10:10:00,49.84,49.85,49.73,49.78,340700.0,34.48,34.4869,34.4039,34.4385,340700.0
2007-12-10 10:15:00,49.78,49.98,49.76,49.92,277100.0,34.4385,34.5768,34.4246,34.5353,277100.0
2007-12-10 10:20:00,49.91,50.35,49.9,50.25,505500.0,34.5284,34.8328,34.5215,34.7636,505500.0
2007-12-10 10:25:00,50.25,50.26,49.96,50.16,367600.0,34.7636,34.7705,34.563,34.7014,367600.0
2007-12-10 10:30:00,50.15,50.48,50.12,50.41,326600.0,34.6944,34.9227,34.6737,34.8743,326600.0
2007-12-10 10:35:00,50.4,50.56,50.36,50.53,204200.0,34.8674,34.9781,34.8397,34.9573,204200.0
2007-12-10 10:40:00,50.51,50.55,50.45,50.53,233200.0,34.9435,34.9712,34.902,34.9573,233200.0
2007-12-10 10:45:00,50.54,50.62,50.53,50.58,168800.0,34.9642,35.0196,34.9573,34.9919,168800.0
2007-12-10 10:50:00,50.57,50.6,50.41,50.47,207300.0,34.985,35.0058,34.8743,34.9158,207300.0
2007-12-10 10:55:00,50.49,50.56,50.42,50.45,200500.0,34.9297,34.9781,34.8812,34.902,200500.0
2007-12-10 11:00:00,50.46,50.53,50.25,50.29,200700.0,34.9089,34.9573,34.7636,34.7913,200700.0
2007-12-10 11:05:00,50.3,50.34,50.25,50.25,204500.0,34.7982,34.8259,34.7636,34.7636,204500.0
2007-12-10 11:10:00,50.26,50.45,50.14,50.43,238600.0,34.7705,34.902,34.6875,34.8881,238600.0
2007-12-10 11:15:00,50.44,50.61,50.41,50.57,127100.0,34.8951,35.0127,34.8743,34.985,127100.0
2007-12-10 11:20:00,50.58,50.75,50.52,50.75,192600.0,34.9919,35.1095,34.9504,35.1095,192600.0
2007-12-10 11:25:00,50.75,50.78,50.61,50.74,171900.0,35.1095,35.1303,35.0127,35.1026,171900.0
2007-12-10 11:30:00,50.75,50.8,50.66,50.68,112200.0,35.1095,35.1441,35.0473,35.0611,112200.0
2007-12-10 11:35:00,50.68,50.7,50.54,50.57,84400.0,35.0611,35.0749,34.9642,34.985,84400.0
2007-12-10 11:40:00,50.57,50.61,50.47,50.49,219400.0,34.985,35.0127,34.9158,34.9297,219400.0
2007-12-10 11:45:00,50.5,50.65,50.3,50.62,200900.0,34.9366,35.0403,34.7982,35.0196,200900.0
2007-12-10 11:50:00,50.62,50.79,50.59,50.66,182400.0,35.0196,35.1372,34.9988,35.0473,182400.0
2007-12-10 11:55:00,50.65,50.75,50.62,50.71,133200.0,35.0403,35.1095,35.0196,35.0819,133200.0
2007-12-10 12:00:00,50.72,50.79,50.64,50.7,99900.0,35.0888,35.1372,35.0334,35.0749,99900.0
2007-12-10 12:05:00,50.71,50.73,50.63,50.68,83700.0,35.0819,35.0957,35.0265,35.0611,83700.0
2007-12-10 12:10:00,50.67,50.7,50.62,50.66,98200.0,35.0542,35.0749,35.0196,35.0473,98200.0
2007-12-10 12:15:00,50.66,50.67,50.55,50.63,54500.0,35.0473,35.0542,34.9712,35.0265,54500.0
2007-12-10 12:20:00,50.63,50.64,50.46,50.5,67300.0,35.0265,35.0334,34.9089,34.9366,67300.0
2007-12-10 12:25:00,50.49,50.56,50.45,50.54,128200.0,34.9297,34.9781,34.902,34.9642,128200.0
2007-12-10 12:30:00,50.55,50.64,50.52,50.6,241900.0,34.9712,35.0334,34.9504,35.0058,241900.0
2007-12-10 12:35:00,50.6,50.6,50.5,50.58,108400.0,35.0058,35.0058,34.9366,34.9919,108400.0
2007-12-10 12:40:00,50.58,50.63,50.56,50.58,64000.0,34.9919,35.0265,34.9781,34.9919,64000.0
2007-12-10 12:45:00,50.57,50.6,50.51,50.58,110500.0,34.985,35.0058,34.9435,34.9919,110500.0
2007-12-10 12:50:00,50.57,50.58,50.47,50.51,93200.0,34.985,34.9919,34.9158,34.9435,93200.0
2007-12-10 12:55:00,50.52,50.6,50.52,50.58,70100.0,34.9504,35.0058,34.9504,34.9919,70100.0
2007-12-10 13:00:00,50.59,50.65,50.58,50.65,48100.0,34.9988,35.0403,34.9919,35.0403,48100.0
2007-12-10 13:05:00,50.65,50.73,50.64,50.73,67700.0,35.0403,35.0957,35.0334,35.0957,67700.0
2007-12-10 13:10:00,50.72,50.73,50.64,50.68,112200.0,35.0888,35.0957,35.0334,35.0611,112200.0
2007-12-10 13:15:00,50.69,50.88,50.69,50.87,95500.0,35.068,35.1995,35.068,35.1925,95500.0
2007-12-10 13:20:00,50.87,50.87,50.8,50.84,91700.0,35.1925,35.1925,35.1441,35.1718,91700.0
2007-12-10 13:25:00,50.83,50.86,50.76,50.76,79500.0,35.1649,35.1856,35.1164,35.1164,79500.0
2007-12-10 13:30:00,50.76,50.86,50.73,50.8,50600.0,35.1164,35.1856,35.0957,35.1441,50600.0
2007-12-10 13:35:00,50.79,50.91,50.74,50.91,134300.0,35.1372,35.2202,35.1026,35.2202,134300.0
2007-12-10 13:40:00,50.91,50.91,50.68,50.69,141300.0,35.2202,35.2202,35.0611,35.068,141300.0
2007-12-10 13:45:00,50.69,50.7,49.98,50.0,600600.0,35.068,35.0749,34.5768,34.5907,600600.0
2007-12-10 13:50:00,49.99,50.23,49.99,50.17,265400.0,34.5837,34.7498,34.5837,34.7083,265400.0
2007-12-10 13:55:00,50.17,50.29,50.07,50.14,154800.0,34.7083,34.7913,34.6391,34.6875,154800.0
2007-12-10 14:00:00,50.14,50.36,50.11,50.17,255800.0,34.6875,34.8397,34.6668,34.7083,255800.0
2007-12-10 14:05:00,50.17,50.2,50.07,50.1,125400.0,34.7083,34.729,34.6391,34.6598,125400.0
2007-12-10 14:10:00,50.11,50.13,50.0,50.0,124600.0,34.6668,34.6806,34.5907,34.5907,124600.0
2007-12-10 14:15:00,50.0,50.07,49.99,49.99,87600.0,34.5907,34.6391,34.5837,34.5837,87600.0
2007-12-10 14:20:00,49.99,50.21,49.98,49.99,288300.0,34.5837,34.7359,34.5768,34.5837,288300.0
2007-12-10 14:25:00,49.99,50.04,49.96,50.0,268600.0,34.5837,34.6183,34.563,34.5907,268600.0
2007-12-10 14:30:00,50.01,50.03,49.85,49.89,228300.0,34.5976,34.6114,34.4869,34.5146,228300.0
2007-12-10 14:35:00,49.89,49.93,49.8,49.89,253400.0,34.5146,34.5422,34.4523,34.5146,253400.0
2007-12-10 14:40:00,49.89,49.96,49.88,49.95,119800.0,34.5146,34.563,34.5076,34.5561,119800.0
2007-12-10 14:45:00,49.96,50.0,49.95,49.98,221400.0,34.563,34.5907,34.5561,34.5768,221400.0
2007-12-10 14:50:00,49.98,50.04,49.98,50.02,145900.0,34.5768,34.6183,34.5768,34.6045,145900.0
2007-12-10 14:55:00,50.02,50.05,49.99,50.05,118600.0,34.6045,34.6253,34.5837,34.6253,118600.0
2007-12-10 15:00:00,50.05,50.09,50.01,50.04,119500.0,34.6253,34.6529,34.5976,34.6183,119500.0
2007-12-10 15:05:00,50.03,50.14,50.02,50.04,142000.0,34.6114,34.6875,34.6045,34.6183,142000.0
2007-12-10 15:10:00,50.04,50.05,49.99,50.04,95500.0,34.6183,34.6253,34.5837,34.6183,95500.0
2007-12-10 15:15:00,50.03,50.14,50.03,50.12,110800.0,34.6114,34.6875,34.6114,34.6737,110800.0
2007-12-10 15:20:00,50.12,50.16,50.12,50.15,139500.0,34.6737,34.7014,34.6737,34.6944,139500.0
2007-12-10 15:25:00,50.14,50.19,50.08,50.1,144300.0,34.6875,34.7221,34.646,34.6598,144300.0
2007-12-10 15:30:00,50.09,50.28,50.09,50.27,163200.0,34.6529,34.7844,34.6529,34.7775,163200.0
2007-12-10 15:35:00,50.27,50.27,50.17,50.26,181700.0,34.7775,34.7775,34.7083,34.7705,181700.0
2007-12-10 15:40:00,50.26,50.34,50.2,50.31,425200.0,34.7705,34.8259,34.729,34.8051,425200.0
2007-12-10 15:45:00,50.31,50.47,50.26,50.46,381400.0,34.8051,34.9158,34.7705,34.9089,381400.0
2007-12-10 15:50:00,50.47,50.78,50.46,50.78,708600.0,34.9158,35.1303,34.9089,35.1303,708600.0
2007-12-10 15:55:00,50.78,50.98,50.77,50.98,638700.0,35.1303,35.2686,35.1234,35.2686,638700.0
2007-12-11 09:30:00,50.92,50.98,50.58,50.6,277600.0,35.2271,35.2686,34.9919,35.0058,277600.0
2007-12-11 09:35:00,50.58,50.6,50.41,50.48,192000.0,34.9919,35.0058,34.8743,34.9227,192000.0
2007-12-11 09:40:00,50.48,50.67,50.47,50.49,195700.0,34.9227,35.0542,34.9158,34.9297,195700.0
2007-12-11 09:45:00,50.5,50.68,50.45,50.68,114900.0,34.9366,35.0611,34.902,35.0611,114900.0
2007-12-11 09:50:00,50.67,50.74,50.57,50.59,96700.0,35.0542,35.1026,34.985,34.9988,96700.0
2007-12-11 09:55:00,50.6,50.63,50.56,50.61,118400.0,35.0058,35.0265,34.9781,35.0127,118400.0
2007-12-11 10:00:00,50.62,50.62,50.46,50.6,163200.0,35.0196,35.0196,34.9089,35.0058,163200.0
2007-12-11 10:05:00,50.59,50.62,50.59,50.6,72200.0,34.9988,35.0196,34.9988,35.0058,72200.0
2007-12-11 10:10:00,50.59,50.59,50.48,50.48,89400.0,34.9988,34.9988,34.9227,34.9227,89400.0
2007-12-11 10:15:00,50.49,50.52,50.44,50.45,135700.0,34.9297,34.9504,34.8951,34.902,135700.0
2007-12-11 10:20:00,50.46,50.49,50.44,50.48,48600.0,34.9089,34.9297,34.8951,34.9227,48600.0
2007-12-11 10:25:00,50.48,50.9,50.44,50.48,133000.0,34.9227,35.2133,34.8951,34.9227,133000.0
2007-12-11 10:30:00,50.49,50.49,50.29,50.35,182100.0,34.9297,34.9297,34.7913,34.8328,182100.0
2007-12-11 10:35:00,50.35,50.46,50.33,50.44,121400.0,34.8328,34.9089,34.819,34.8951,121400.0
2007-12-11 10:40:00,50.44,50.44,50.28,50.28,276300.0,34.8951,34.8951,34.7844,34.7844,276300.0
2007-12-11 10:45:00,50.27,50.31,50.25,50.26,107400.0,34.7775,34.8051,34.7636,34.7705,107400.0
2007-12-11 10:50:00,50.25,50.3,50.23,50.28,146200.0,34.7636,34.7982,34.7498,34.7844,146200.0
2007-12-11 10:55:00,50.29,50.61,50.26,50.57,277200.0,34.7913,35.0127,34.7705,34.985,277200.0
2007-12-11 11:00:00,50.56,50.56,50.45,50.47,83900.0,34.9781,34.9781,34.902,34.9158,83900.0
2007-12-11 11:05:00,50.48,50.49,50.43,50.44,62600.0,34.9227,34.9297,34.8881,34.8951,62600.0
2007-12-11 11:10:00,50.45,50.55,50.44,50.54,46000.0,34.902,34.9712,34.8951,34.9642,46000.0
2007-12-11 11:15:00,50.54,50.61,50.54,50.6,58800.0,34.9642,35.0127,34.9642,35.0058,58800.0
2007-12-11 11:20:00,50.6,50.63,50.59,50.63,154700.0,35.0058,35.0265,34.9988,35.0265,154700.0
2007-12-11 11:25:00,50.64,50.74,50.62,50.72,169300.0,35.0334,35.1026,35.0196,35.0888,169300.0
2007-12-11 11:30:00,50.72,50.79,50.72,50.77,129800.0,35.0888,35.1372,35.0888,35.1234,129800.0
2007-12-11 11:35:00,50.78,50.84,50.73,50.73,106300.0,35.1303,35.1718,35.0957,35.0957,106300.0
2007-12-11 11:40:00,50.72,50.77,50.7,50.7,92400.0,35.0888,35.1234,35.0749,35.0749,92400.0
2007-12-11 11:45:00,50.7,50.75,50.7,50.71,73700.0,35.0749,35.1095,35.0749,35.0819,73700.0
2007-12-11 11:50:00,50.71,50.71,50.67,50.69,67000.0,35.0819,35.0819,35.0542,35.068,67000.0
2007-12-11 11:55:00,50.69,50.69,50.6,50.61,101200.0,35.068,35.068,35.0058,35.0127,101200.0
2007-12-11 12:00:00,50.62,50.73,50.61,50.69,77100.0,35.0196,35.0957,35.0127,35.068,77100.0
2007-12-11 12:05:00,50.7,50.7,50.62,50.62,45000.0,35.0749,35.0749,35.0196,35.0196,45000.0
2007-12-11 12:10:00,50.62,50.63,50.58,50.58,51100.0,35.0196,35.0265,34.9919,34.9919,51100.0
2007-12-11 12:15:00,50.59,50.59,50.47,50.49,69100.0,34.9988,34.9988,34.9158,34.9297,69100.0
2007-12-11 12:20:00,50.5,50.66,50.49,50.64,119900.0,34.9366,35.0473,34.9297,35.0334,119900.0
2007-12-11 12:25:00,50.65,50.7,50.64,50.65,174000.0,35.0403,35.0749,35.0334,35.0403,174000.0
2007-12-11 12:30:00,50.66,50.7,50.64,50.65,102400.0,35.0473,35.0749,35.0334,35.0403,102400.0
2007-12-11 12:35:00,50.65,50.67,50.64,50.65,48200.0,35.0403,35.0542,35.0334,35.0403,48200.0
2007-12-11 12:40:00,50.65,50.68,50.63,50.65,66700.0,35.0403,35.0611,35.0265,35.0403,66700.0
2007-12-11 12:45:00,50.65,50.65,50.62,50.65,65000.0,35.0403,35.0403,35.0196,35.0403,65000.0
2007-12-11 12:50:00,50.65,50.67,50.63,50.65,56700.0,35.0403,35.0542,35.0265,35.0403,56700.0
2007-12-11 12:55:00,50.64,50.67,50.64,50.65,64200.0,35.0334,35.0542,35.0334,35.0403,64200.0
2007-12-11 13:00:00,50.65,50.66,50.62,50.62,285300.0,35.0403,35.0473,35.0196,35.0196,285300.0
2007-12-11 13:05:00,50.63,50.64,50.62,50.63,42300.0,35.0265,35.0334,35.0196,35.0265,42300.0
2007-12-11 13:10:00,50.62,50.63,50.52,50.58,70500.0,35.0196,35.0265,34.9504,34.9919,70500.0
2007-12-11 13:15:00,50.59,50.59,50.54,50.58,50600.0,34.9988,34.9988,34.9642,34.9919,50600.0
2007-12-11 13:20:00,50.57,50.64,50.57,50.63,50700.0,34.985,35.0334,34.985,35.0265,50700.0
2007-12-11 13:25:00,50.63,50.63,50.48,50.52,130800.0,35.0265,35.0265,34.9227,34.9504,130800.0
2007-12-11 13:30:00,50.52,50.55,50.51,50.53,57000.0,34.9504,34.9712,34.9435,34.9573,57000.0
2007-12-11 13:35:00,50.53,50.57,50.52,50.56,92300.0,34.9573,34.985,34.9504,34.9781,92300.0
2007-12-11 13:40:00,50.57,50.63,50.56,50.63,50700.0,34.985,35.0265,34.9781,35.0265,50700.0
2007-12-11 13:45:00,50.63,50.77,50.63,50.66,101500.0,35.0265,35.1234,35.0265,35.0473,101500.0
2007-12-11 13:50:00,50.67,50.69,50.6,50.62,105000.0,35.0542,35.068,35.0058,35.0196,105000.0
2007-12-11 13:55:00,50.64,50.67,50.6,50.65,62100.0,35.0334,35.0542,35.0058,35.0403,62100.0
2007-12-11 14:00:00,50.65,50.65,50.58,50.65,76200.0,35.0403,35.0403,34.9919,35.0403,76200.0
2007-12-11 14:05:00,50.65,50.67,50.58,50.66,70200.0,35.0403,35.0542,34.9919,35.0473,70200.0
2007-12-11 14:10:00,50.66,50.7,50.62,50.63,80000.0,35.0473,35.0749,35.0196,35.0265,80000.0
2007-12-11 14:15:00,50.63,50.63,50.11,50.39,435900.0,35.0265,35.0265,34.6668,34.8605,435900.0
2007-12-11 14:20:00,50.39,50.43,50.1,50.14,378300.0,34.8605,34.8881,34.6598,34.6875,378300.0
2007-12-11 14:25:00,50.14,50.21,50.1,50.17,136700.0,34.6875,34.7359,34.6598,34.7083,136700.0
2007-12-11 14:30:00,50.16,50.17,50.04,50.13,95400.0,34.7014,34.7083,34.6183,34.6806,95400.0
2007-12-11 14:35:00,50.13,50.13,49.95,50.01,146000.0,34.6806,34.6806,34.5561,34.5976,146000.0
2007-12-11 14:40:00,50.01,50.11,49.83,49.96,116600.0,34.5976,34.6668,34.4731,34.563,116600.0
2007-12-11 14:45:00,49.98,50.13,49.95,50.0,125200.0,34.5768,34.6806,34.5561,34.5907,125200.0
2007-12-11 14:50:00,50.0,50.19,49.99,50.1,124000.0,34.5907,34.7221,34.5837,34.6598,124000.0
2007-12-11 14:55:00,50.11,50.16,49.96,49.96,109600.0,34.6668,34.7014,34.563,34.563,109600.0
2007-12-11 15:00:00,49.97,49.97,49.83,49.85,212600.0,34.5699,34.5699,34.4731,34.4869,212600.0
2007-12-11 15:05:00,49.86,50.01,49.86,49.94,166200.0,34.4938,34.5976,34.4938,34.5492,166200.0
2007-12-11 15:10:00,49.94,49.95,49.84,49.88,168000.0,34.5492,34.5561,34.48,34.5076,168000.0
2007-12-11 15:15:00,49.88,49.97,49.73,49.73,277500.0,34.5076,34.5699,34.4039,34.4039,277500.0
2007-12-11 15:20:00,49.74,49.84,49.67,49.8,189800.0,34.4108,34.48,34.3624,34.4523,189800.0
2007-12-11 15:25:00,49.79,49.92,49.78,49.87,100400.0,34.4454,34.5353,34.4385,34.5007,100400.0
2007-12-11 15:30:00,49.87,49.97,49.81,49.84,129900.0,34.5007,34.5699,34.4592,34.48,129900.0
2007-12-11 15:35:00,49.84,49.85,49.75,49.75,139800.0,34.48,34.4869,34.4177,34.4177,139800.0
2007-12-11 15:40:00,49.75,49.78,49.67,49.68,181400.0,34.4177,34.4385,34.3624,34.3693,181400.0
2007-12-11 15:45:00,49.69,49.7,49.63,49.64,193700.0,34.3762,34.3831,34.3347,34.3416,193700.0
2007-12-11 15:50:00,49.65,50.66,49.6,49.87,364300.0,34.3485,35.0473,34.3139,34.5007,364300.0
2007-12-11 15:55:00,49.88,49.91,49.73,49.79,371500.0,34.5076,34.5284,34.4039,34.4454,371500.0
2007-12-12 09:30:00,50.25,50.58,50.0,50.56,374700.0,34.7636,34.9919,34.5907,34.9781,374700.0
2007-12-12 09:35:00,50.55,50.68,50.45,50.68,173900.0,34.9712,35.0611,34.902,35.0611,173900.0
2007-12-12 09:40:00,50.68,50.7,50.48,50.54,189400.0,35.0611,35.0749,34.9227,34.9642,189400.0
2007-12-12 09:45:00,50.55,50.6,50.4,50.44,165100.0,34.9712,35.0058,34.8674,34.8951,165100.0
2007-12-12 09:50:00,50.43,50.47,50.34,50.39,169000.0,34.8881,34.9158,34.8259,34.8605,169000.0
2007-12-12 09:55:00,50.39,50.46,50.34,50.41,167500.0,34.8605,34.9089,34.8259,34.8743,167500.0
2007-12-12 10:00:00,50.41,50.42,50.25,50.26,138400.0,34.8743,34.8812,34.7636,34.7705,138400.0
2007-12-12 10:05:00,50.26,50.42,50.26,50.3,97100.0,34.7705,34.8812,34.7705,34.7982,97100.0
2007-12-12 10:10:00,50.31,50.49,50.27,50.44,72100.0,34.8051,34.9297,34.7775,34.8951,72100.0
2007-12-12 10:15:00,50.44,50.5,50.41,50.49,77600.0,34.8951,34.9366,34.8743,34.9297,77600.0
2007-12-12 10:20:00,50.48,50.54,50.48,50.51,65700.0,34.9227,34.9642,34.9227,34.9435,65700.0
2007-12-12 10:25:00,50.51,50.59,50.5,50.58,104300.0,34.9435,34.9988,34.9366,34.9919,104300.0
2007-12-12 10:30:00,50.56,50.58,50.51,50.52,42000.0,34.9781,34.9919,34.9435,34.9504,42000.0
2007-12-12 10:35:00,50.53,50.58,50.51,50.51,53600.0,34.9573,34.9919,34.9435,34.9435,53600.0
2007-12-12 10:40:00,50.52,50.61,50.52,50.59,58000.0,34.9504,35.0127,34.9504,34.9988,58000.0
2007-12-12 10:45:00,50.6,50.6,50.37,50.43,145000.0,35.0058,35.0058,34.8466,34.8881,145000.0
2007-12-12 10:50:00,50.43,50.43,50.37,50.38,96300.0,34.8881,34.8881,34.8466,34.8536,96300.0
2007-12-12 10:55:00,50.37,50.39,50.28,50.33,67400.0,34.8466,34.8605,34.7844,34.819,67400.0
2007-12-12 11:00:00,50.34,50.59,50.33,50.58,78000.0,34.8259,34.9988,34.819,34.9919,78000.0
2007-12-12 11:05:00,50.58,50.6,50.49,50.59,77100.0,34.9919,35.0058,34.9297,34.9988,77100.0
2007-12-12 11:10:00,50.6,50.6,50.55,50.56,128300.0,35.0058,35.0058,34.9712,34.9781,128300.0
2007-12-12 11:15:00,50.56,50.64,50.55,50.63,194100.0,34.9781,35.0334,34.9712,35.0265,194100.0
2007-12-12 11:20:00,50.63,50.65,50.6,50.6,69800.0,35.0265,35.0403,35.0058,35.0058,69800.0
2007-12-12 11:25:00,50.6,50.61,50.5,50.53,73800.0,35.0058,35.0127,34.9366,34.9573,73800.0
2007-12-12 11:30:00,50.52,50.58,50.52,50.55,44600.0,34.9504,34.9919,34.9504,34.9712,44600.0
2007-12-12 11:35:00,50.54,50.7,50.54,50.69,106600.0,34.9642,35.0749,34.9642,35.068,106600.0
2007-12-12 11:40:00,50.69,50.72,50.58,50.62,123300.0,35.068,35.0888,34.9919,35.0196,123300.0
2007-12-12 11:45:00,50.62,50.62,50.5,50.5,72100.0,35.0196,35.0196,34.9366,34.9366,72100.0
2007-12-12 11:50:00,50.51,50.53,50.48,50.51,65000.0,34.9435,34.9573,34.9227,34.9435,65000.0
2007-12-12 11:55:00,50.51,50.67,50.51,50.66,56200.0,34.9435,35.0542,34.9435,35.0473,56200.0
2007-12-12 12:00:00,50.66,50.66,50.56,50.59,51500.0,35.0473,35.0473,34.9781,34.9988,51500.0
2007-12-12 12:05:00,50.58,50.63,50.57,50.58,34400.0,34.9919,35.0265,34.985,34.9919,34400.0
2007-12-12 12:10:00,50.58,50.63,50.58,50.6,59200.0,34.9919,35.0265,34.9919,35.0058,59200.0
2007-12-12 12:15:00,50.61,50.63,50.53,50.57,102400.0,35.0127,35.0265,34.9573,34.985,102400.0
2007-12-12 12:20:00,50.58,50.67,50.57,50.66,47500.0,34.9919,35.0542,34.985,35.0473,47500.0
2007-12-12 12:25:00,50.66,50.76,50.64,50.76,57600.0,35.0473,35.1164,35.0334,35.1164,57600.0
2007-12-12 12:30:00,50.75,50.75,50.61,50.62,98500.0,35.1095,35.1095,35.0127,35.0196,98500.0
2007-12-12 12:35:00,50.61,50.69,50.59,50.61,88900.0,35.0127,35.068,34.9988,35.0127,88900.0
2007-12-12 12:40:00,50.62,50.63,50.61,50.61,38700.0,35.0196,35.0265,35.0127,35.0127,38700.0
2007-12-12 12:45:00,50.62,50.64,50.49,50.63,103100.0,35.0196,35.0334,34.9297,35.0265,103100.0
2007-12-12 12:50:00,50.63,50.63,50.52,50.53,63500.0,35.0265,35.0265,34.9504,34.9573,63500.0
2007-12-12 12:55:00,50.52,50.59,50.52,50.58,61300.0,34.9504,34.9988,34.9504,34.9919,61300.0
2007-12-12 13:00:00,50.58,50.6,50.5,50.53,61200.0,34.9919,35.0058,34.9366,34.9573,61200.0
2007-12-12 13:05:00,50.52,50.55,50.52,50.54,48300.0,34.9504,34.9712,34.9504,34.9642,48300.0
2007-12-12 13:10:00,50.54,50.54,50.49,50.51,91600.0,34.9642,34.9642,34.9297,34.9435,91600.0
2007-12-12 13:15:00,50.5,50.51,50.48,50.49,70100.0,34.9366,34.9435,34.9227,34.9297,70100.0
2007-12-12 13:20:00,50.49,50.51,50.48,50.5,37100.0,34.9297,34.9435,34.9227,34.9366,37100.0
2007-12-12 13:25:00,50.51,50.51,50.5,50.5,27400.0,34.9435,34.9435,34.9366,34.9366,27400.0
2007-12-12 13:30:00,50.5,50.53,50.5,50.5,121800.0,34.9366,34.9573,34.9366,34.9366,121800.0
2007-12-12 13:35:00,50.5,50.58,50.49,50.54,60500.0,34.9366,34.9919,34.9297,34.9642,60500.0
2007-12-12 13:40:00,50.55,50.56,50.43,50.43,72000.0,34.9712,34.9781,34.8881,34.8881,72000.0
2007-12-12 13:45:00,50.43,50.46,50.37,50.46,56800.0,34.8881,34.9089,34.8466,34.9089,56800.0
2007-12-12 13:50:00,50.47,50.47,50.4,50.41,47500.0,34.9158,34.9158,34.8674,34.8743,47500.0
2007-12-12 13:55:00,50.41,50.47,50.4,50.46,37600.0,34.8743,34.9158,34.8674,34.9089,37600.0
2007-12-12 14:00:00,50.45,50.46,50.34,50.41,93200.0,34.902,34.9089,34.8259,34.8743,93200.0
2007-12-12 14:05:00,50.41,50.47,50.41,50.43,34800.0,34.8743,34.9158,34.8743,34.8881,34800.0
2007-12-12 14:10:00,50.42,50.43,50.4,50.41,37900.0,34.8812,34.8881,34.8674,34.8743,37900.0
2007-12-12 14:15:00,50.42,50.47,50.41,50.47,29500.0,34.8812,34.9158,34.8743,34.9158,29500.0
2007-12-12 14:20:00,50.47,50.47,50.4,50.42,79800.0,34.9158,34.9158,34.8674,34.8812,79800.0
2007-12-12 14:25:00,50.42,50.43,50.31,50.33,57400.0,34.8812,34.8881,34.8051,34.819,57400.0
2007-12-12 14:30:00,50.3,50.32,50.26,50.3,45700.0,34.7982,34.812,34.7705,34.7982,45700.0
2007-12-12 14:35:00,50.31,50.36,50.28,50.35,57200.0,34.8051,34.8397,34.7844,34.8328,57200.0
2007-12-12 14:40:00,50.34,50.39,50.26,50.29,84500.0,34.8259,34.8605,34.7705,34.7913,84500.0
2007-12-12 14:45:00,50.28,50.28,50.13,50.18,99100.0,34.7844,34.7844,34.6806,34.7152,99100.0
2007-12-12 14:50:00,50.18,50.29,50.18,50.28,52000.0,34.7152,34.7913,34.7152,34.7844,52000.0
2007-12-12 14:55:00,50.28,50.33,50.13,50.14,102800.0,34.7844,34.819,34.6806,34.6875,102800.0
2007-12-12 15:00:00,50.15,50.15,50.01,50.01,148800.0,34.6944,34.6944,34.5976,34.5976,148800.0
2007-12-12 15:05:00,50.02,50.05,50.0,50.01,113900.0,34.6045,34.6253,34.5907,34.5976,113900.0
2007-12-12 15:10:00,50.01,50.02,49.7,49.7,160200.0,34.5976,34.6045,34.3831,34.3831,160200.0
2007-12-12 15:15:00,49.7,49.79,49.64,49.72,187900.0,34.3831,34.4454,34.3416,34.397,187900.0
2007-12-12 15:20:00,49.71,49.79,49.67,49.69,181100.0,34.39,34.4454,34.3624,34.3762,181100.0
2007-12-12 15:25:00,49.69,49.74,49.68,49.7,278100.0,34.3762,34.4108,34.3693,34.3831,278100.0
2007-12-12 15:30:00,49.69,49.75,49.63,49.7,179300.0,34.3762,34.4177,34.3347,34.3831,179300.0
2007-12-12 15:35:00,49.7,49.72,49.52,49.6,155000.0,34.3831,34.397,34.2586,34.3139,155000.0
2007-12-12 15:40:00,49.6,49.69,49.54,49.61,157600.0,34.3139,34.3762,34.2724,34.3209,157600.0
2007-12-12 15:45:00,49.62,49.98,49.61,49.87,252000.0,34.3278,34.5768,34.3209,34.5007,252000.0
2007-12-12 15:50:00,49.86,49.95,49.77,49.9,206600.0,34.4938,34.5561,34.4315,34.5215,206600.0
2007-12-12 15:55:00,49.9,50.1,49.87,49.99,402100.0,34.5215,34.6598,34.5007,34.5837,402100.0
2007-12-13 09:30:00,49.65,49.93,49.33,49.75,349900.0,34.3485,34.5422,34.1271,34.4177,349900.0
2007-12-13 09:35:00,49.75,49.91,49.67,49.7,157500.0,34.4177,34.5284,34.3624,34.3831,157500.0
2007-12-13 09:40:00,49.7,49.7,49.56,49.62,120200.0,34.3831,34.3831,34.2863,34.3278,120200.0
2007-12-13 09:45:00,49.64,49.64,49.44,49.5,100600.0,34.3416,34.3416,34.2032,34.2448,100600.0
2007-12-13 09:50:00,49.49,49.51,49.27,49.35,278700.0,34.2378,34.2517,34.0856,34.141,278700.0
2007-12-13 09:55:00,49.35,49.35,49.1,49.12,311400.0,34.141,34.141,33.968,33.9819,311400.0
2007-12-13 10:00:00,49.12,49.2,49.1,49.13,191400.0,33.9819,34.0372,33.968,33.9888,191400.0
2007-12-13 10:05:00,49.16,49.32,49.15,49.3,121900.0,34.0095,34.1202,34.0026,34.1064,121900.0
2007-12-13 10:10:00,49.3,49.49,49.29,49.47,92900.0,34.1064,34.2378,34.0995,34.224,92900.0
2007-12-13 10:15:00,49.46,49.5,49.42,49.46,44800.0,34.2171,34.2448,34.1894,34.2171,44800.0
2007-12-13 10:20:00,49.46,49.53,49.36,49.4,77700.0,34.2171,34.2655,34.1479,34.1756,77700.0
2007-12-13 10:25:00,49.4,49.51,49.4,49.5,62300.0,34.1756,34.2517,34.1756,34.2448,62300.0
2007-12-13 10:30:00,49.51,49.55,49.44,49.45,92000.0,34.2517,34.2793,34.2032,34.2102,92000.0
2007-12-13 10:35:00,49.46,49.5,49.45,49.46,76700.0,34.2171,34.2448,34.2102,34.2171,76700.0
2007-12-13 10:40:00,49.46,49.51,49.41,49.47,121200.0,34.2171,34.2517,34.1825,34.224,121200.0
2007-12-13 10:45:00,49.47,49.47,49.33,49.47,81300.0,34.224,34.224,34.1271,34.224,81300.0
2007-12-13 10:50:00,49.47,49.48,49.38,49.43,46800.0,34.224,34.2309,34.1617,34.1963,46800.0
2007-12-13 10:55:00,49.44,49.44,49.21,49.27,91400.0,34.2032,34.2032,34.0441,34.0856,91400.0
2007-12-13 11:00:00,49.27,49.31,49.22,49.28,53300.0,34.0856,34.1133,34.0511,34.0926,53300.0
2007-12-13 11:05:00,49.27,49.39,49.26,49.33,76600.0,34.0856,34.1687,34.0787,34.1271,76600.0
2007-12-13 11:10:00,49.36,49.4,49.32,49.35,101200.0,34.1479,34.1756,34.1202,34.141,101200.0
2007-12-13 11:15:00,49.35,49.45,49.32,49.32,85000.0,34.141,34.2102,34.1202,34.1202,85000.0
2007-12-13 11:20:00,49.31,49.33,49.27,49.29,71500.0,34.1133,34.1271,34.0856,34.0995,71500.0
2007-12-13 11:25:00,49.3,49.39,49.3,49.36,49000.0,34.1064,34.1687,34.1064,34.1479,49000.0
2007-12-13 11:30:00,49.36,49.42,49.34,49.34,50000.0,34.1479,34.1894,34.1341,34.1341,50000.0
2007-12-13 11:35:00,49.34,49.35,49.25,49.26,93900.0,34.1341,34.141,34.0718,34.0787,93900.0
2007-12-13 11:40:00,49.26,49.39,49.23,49.35,105900.0,34.0787,34.1687,34.058,34.141,105900.0
2007-12-13 11:45:00,49.35,49.38,49.32,49.34,55800.0,34.141,34.1617,34.1202,34.1341,55800.0
2007-12-13 11:50:00,49.33,49.37,49.31,49.36,98500.0,34.1271,34.1548,34.1133,34.1479,98500.0
2007-12-13 11:55:00,49.36,49.38,49.35,49.38,44900.0,34.1479,34.1617,34.141,34.1617,44900.0
2007-12-13 12:00:00,49.38,49.45,49.35,49.43,66300.0,34.1617,34.2102,34.141,34.1963,66300.0
2007-12-13 12:05:00,49.43,49.5,49.42,49.5,57900.0,34.1963,34.2448,34.1894,34.2448,57900.0
2007-12-13 12:10:00,49.5,49.6,49.5,49.55,64300.0,34.2448,34.3139,34.2448,34.2793,64300.0
2007-12-13 12:15:00,49.56,49.62,49.53,49.62,38400.0,34.2863,34.3278,34.2655,34.3278,38400.0
2007-12-13 12:20:00,49.62,49.65,49.55,49.56,38800.0,34.3278,34.3485,34.2793,34.2863,38800.0
2007-12-13 12:25:00,49.55,49.63,49.55,49.56,32100.0,34.2793,34.3347,34.2793,34.2863,32100.0
2007-12-13 12:30:00,49.56,49.57,49.35,49.51,116800.0,34.2863,34.2932,34.141,34.2517,116800.0
2007-12-13 12:35:00,49.52,49.55,49.45,49.54,119600.0,34.2586,34.2793,34.2102,34.2724,119600.0
2007-12-13 12:40:00,49.55,49.55,49.44,49.49,52100.0,34.2793,34.2793,34.2032,34.2378,52100.0
2007-12-13 12:45:00,49.49,49.52,49.42,49.42,42200.0,34.2378,34.2586,34.1894,34.1894,42200.0
2007-12-13 12:50:00,49.43,49.54,49.43,49.54,49500.0,34.1963,34.2724,34.1963,34.2724,49500.0
2007-12-13 12:55:00,49.54,49.54,49.48,49.49,30500.0,34.2724,34.2724,34.2309,34.2378,30500.0
2007-12-13 13:00:00,49.49,49.54,49.49,49.53,90200.0,34.2378,34.2724,34.2378,34.2655,90200.0
2007-12-13 13:05:00,49.52,49.55,49.46,49.55,49000.0,34.2586,34.2793,34.2171,34.2793,49000.0
2007-12-13 13:10:00,49.55,49.56,49.43,49.43,82700.0,34.2793,34.2863,34.1963,34.1963,82700.0
2007-12-13 13:15:00,49.43,49.43,49.3,49.32,57000.0,34.1963,34.1963,34.1064,34.1202,57000.0
2007-12-13 13:20:00,49.32,49.36,49.27,49.35,60200.0,34.1202,34.1479,34.0856,34.141,60200.0
2007-12-13 13:25:00,49.35,49.43,49.34,49.42,90800.0,34.141,34.1963,34.1341,34.1894,90800.0
2007-12-13 13:30:00,49.42,49.43,49.32,49.33,46900.0,34.1894,34.1963,34.1202,34.1271,46900.0
2007-12-13 13:35:00,49.33,49.48,49.32,49.48,46200.0,34.1271,34.2309,34.1202,34.2309,46200.0
2007-12-13 13:40:00,49.48,49.48,49.35,49.4,69800.0,34.2309,34.2309,34.141,34.1756,69800.0
2007-12-13 13:45:00,49.4,49.4,49.36,49.38,49600.0,34.1756,34.1756,34.1479,34.1617,49600.0
2007-12-13 13:50:00,49.39,49.41,49.38,49.39,94100.0,34.1687,34.1825,34.1617,34.1687,94100.0
2007-12-13 13:55:00,49.4,49.41,49.39,49.41,52600.0,34.1756,34.1825,34.1687,34.1825,52600.0
2007-12-13 14:00:00,49.41,49.53,49.35,49.53,86700.0,34.1825,34.2655,34.141,34.2655,86700.0
2007-12-13 14:05:00,49.55,49.57,49.49,49.49,68600.0,34.2793,34.2932,34.2378,34.2378,68600.0
2007-12-13 14:10:00,49.5,49.51,49.47,49.49,101900.0,34.2448,34.2517,34.224,34.2378,101900.0
2007-12-13 14:15:00,49.5,49.52,49.48,49.49,82800.0,34.2448,34.2586,34.2309,34.2378,82800.0
2007-12-13 14:20:00,49.5,49.51,49.43,49.46,87600.0,34.2448,34.2517,34.1963,34.2171,87600.0
2007-12-13 14:25:00,49.46,49.48,49.39,49.47,62100.0,34.2171,34.2309,34.1687,34.224,62100.0
2007-12-13 14:30:00,49.47,49.47,49.36,49.44,67700.0,34.224,34.224,34.1479,34.2032,67700.0
2007-12-13 14:35:00,49.44,49.46,49.39,49.44,50400.0,34.2032,34.2171,34.1687,34.2032,50400.0
2007-12-13 14:40:00,49.43,49.5,49.4,49.49,61400.0,34.1963,34.2448,34.1756,34.2378,61400.0
2007-12-13 14:45:00,49.49,49.49,49.37,49.37,84300.0,34.2378,34.2378,34.1548,34.1548,84300.0
2007-12-13 14:50:00,49.38,49.44,49.35,49.42,55000.0,34.1617,34.2032,34.141,34.1894,55000.0
2007-12-13 14:55:00,49.41,49.42,49.34,49.38,89300.0,34.1825,34.1894,34.1341,34.1617,89300.0
2007-12-13 15:00:00,49.38,49.5,49.38,49.5,62300.0,34.1617,34.2448,34.1617,34.2448,62300.0
2007-12-13 15:05:00,49.5,49.5,49.47,49.49,60900.0,34.2448,34.2448,34.224,34.2378,60900.0
2007-12-13 15:10:00,49.5,49.51,49.45,49.45,93000.0,34.2448,34.2517,34.2102,34.2102,93000.0
2007-12-13 15:15:00,49.46,49.49,49.37,49.48,88100.0,34.2171,34.2378,34.1548,34.2309,88100.0
2007-12-13 15:20:00,49.48,49.5,49.43,49.44,83900.0,34.2309,34.2448,34.1963,34.2032,83900.0
2007-12-13 15:25:00,49.43,49.52,49.42,49.49,332100.0,34.1963,34.2586,34.1894,34.2378,332100.0
2007-12-13 15:30:00,49.5,49.51,49.44,49.5,149900.0,34.2448,34.2517,34.2032,34.2448,149900.0
2007-12-13 15:35:00,49.5,49.5,49.44,49.45,109500.0,34.2448,34.2448,34.2032,34.2102,109500.0
2007-12-13 15:40:00,49.46,49.52,49.44,49.44,118500.0,34.2171,34.2586,34.2032,34.2032,118500.0
2007-12-13 15:45:00,49.45,49.48,49.39,49.41,216600.0,34.2102,34.2309,34.1687,34.1825,216600.0
2007-12-13 15:50:00,49.4,49.48,49.34,49.46,228700.0,34.1756,34.2309,34.1341,34.2171,228700.0
2007-12-13 15:55:00,49.46,49.58,49.4,49.45,370400.0,34.2171,34.3001,34.1756,34.2102,370400.0
2007-12-14 09:30:00,49.3,49.37,49.13,49.14,230000.0,34.1064,34.1548,33.9888,33.9957,230000.0
2007-12-14 09:35:00,49.14,49.25,49.04,49.08,192800.0,33.9957,34.0718,33.9265,33.9542,192800.0
2007-12-14 09:40:00,49.09,49.11,49.02,49.05,97500.0,33.9611,33.975,33.9127,33.9334,97500.0
2007-12-14 09:45:00,49.06,49.06,48.86,48.94,189200.0,33.9404,33.9404,33.802,33.8573,189200.0
2007-12-14 09:50:00,48.95,48.96,48.87,48.89,210500.0,33.8643,33.8712,33.8089,33.8228,210500.0
2007-12-14 09:55:00,48.89,48.95,48.88,48.9,63200.0,33.8228,33.8643,33.8158,33.8297,63200.0
2007-12-14 10:00:00,48.9,48.91,48.82,48.84,127100.0,33.8297,33.8366,33.7743,33.7882,127100.0
2007-12-14 10:05:00,48.85,48.87,48.77,48.78,126700.0,33.7951,33.8089,33.7397,33.7467,126700.0
2007-12-14 10:10:00,48.79,48.81,48.78,48.79,114800.0,33.7536,33.7674,33.7467,33.7536,114800.0
2007-12-14 10:15:00,48.79,48.89,48.78,48.87,92500.0,33.7536,33.8228,33.7467,33.8089,92500.0
2007-12-14 10:20:00,48.87,48.88,48.77,48.78,108600.0,33.8089,33.8158,33.7397,33.7467,108600.0
2007-12-14 10:25:00,48.77,48.79,48.74,48.76,94900.0,33.7397,33.7536,33.719,33.7328,94900.0
2007-12-14 10:30:00,48.77,48.8,48.75,48.8,88500.0,33.7397,33.7605,33.7259,33.7605,88500.0
2007-12-14 10:35:00,48.8,48.86,48.71,48.75,174200.0,33.7605,33.802,33.6982,33.7259,174200.0
2007-12-14 10:40:00,48.75,48.94,48.74,48.81,117500.0,33.7259,33.8573,33.719,33.7674,117500.0
2007-12-14 10:45:00,48.82,48.91,48.8,48.84,126800.0,33.7743,33.8366,33.7605,33.7882,126800.0
2007-12-14 10:50:00,48.83,48.87,48.74,48.74,103800.0,33.7812,33.8089,33.719,33.719,103800.0
2007-12-14 10:55:00,48.74,48.75,48.66,48.7,91300.0,33.719,33.7259,33.6636,33.6913,91300.0
2007-12-14 11:00:00,48.7,48.71,48.61,48.65,134500.0,33.6913,33.6982,33.629,33.6567,134500.0
2007-12-14 11:05:00,48.65,48.65,48.57,48.62,116500.0,33.6567,33.6567,33.6014,33.636,116500.0
2007-12-14 11:10:00,48.63,48.71,48.6,48.67,96400.0,33.6429,33.6982,33.6221,33.6706,96400.0
2007-12-14 11:15:00,48.68,48.94,48.68,48.82,125500.0,33.6775,33.8573,33.6775,33.7743,125500.0
2007-12-14 11:20:00,48.82,48.89,48.8,48.83,95900.0,33.7743,33.8228,33.7605,33.7812,95900.0
2007-12-14 11:25:00,48.84,48.98,48.8,48.85,130600.0,33.7882,33.885,33.7605,33.7951,130600.0
2007-12-14 11:30:00,48.85,48.9,48.76,48.77,112500.0,33.7951,33.8297,33.7328,33.7397,112500.0
2007-12-14 11:35:00,48.77,48.77,48.7,48.7,85000.0,33.7397,33.7397,33.6913,33.6913,85000.0
2007-12-14 11:40:00,48.71,48.75,48.64,48.69,113400.0,33.6982,33.7259,33.6498,33.6844,113400.0
2007-12-14 11:45:00,48.7,48.72,48.67,48.72,101200.0,33.6913,33.7051,33.6706,33.7051,101200.0
2007-12-14 11:50:00,48.72,48.84,48.71,48.83,74500.0,33.7051,33.7882,33.6982,33.7812,74500.0
2007-12-14 11:55:00,48.83,48.85,48.75,48.76,89800.0,33.7812,33.7951,33.7259,33.7328,89800.0
2007-12-14 12:00:00,48.75,48.8,48.75,48.75,112900.0,33.7259,33.7605,33.7259,33.7259,112900.0
2007-12-14 12:05:00,48.76,48.78,48.74,48.78,87700.0,33.7328,33.7467,33.719,33.7467,87700.0
2007-12-14 12:10:00,48.78,48.81,48.76,48.77,85800.0,33.7467,33.7674,33.7328,33.7397,85800.0
2007-12-14 12:15:00,48.77,48.81,48.74,48.79,376100.0,33.7397,33.7674,33.719,33.7536,376100.0
2007-12-14 12:20:00,48.79,48.88,48.75,48.84,281100.0,33.7536,33.8158,33.7259,33.7882,281100.0
2007-12-14 12:25:00,48.84,48.85,48.75,48.79,54400.0,33.7882,33.7951,33.7259,33.7536,54400.0
2007-12-14 12:30:00,48.8,48.81,48.75,48.76,59400.0,33.7605,33.7674,33.7259,33.7328,59400.0
2007-12-14 12:35:00,48.75,48.8,48.68,48.79,67400.0,33.7259,33.7605,33.6775,33.7536,67400.0
2007-12-14 12:40:00,48.79,48.81,48.73,48.75,52800.0,33.7536,33.7674,33.7121,33.7259,52800.0
2007-12-14 12:45:00,48.75,48.76,48.66,48.68,120200.0,33.7259,33.7328,33.6636,33.6775,120200.0
2007-12-14 12:50:00,48.68,48.8,48.67,48.71,394000.0,33.6775,33.7605,33.6706,33.6982,394000.0
2007-12-14 12:55:00,48.72,48.73,48.69,48.71,127000.0,33.7051,33.7121,33.6844,33.6982,127000.0
2007-12-14 13:00:00,48.71,48.71,48.67,48.69,95700.0,33.6982,33.6982,33.6706,33.6844,95700.0
2007-12-14 13:05:00,48.69,48.71,48.68,48.7,167900.0,33.6844,33.6982,33.6775,33.6913,167900.0
2007-12-14 13:10:00,48.7,48.75,48.69,48.73,110100.0,33.6913,33.7259,33.6844,33.7121,110100.0
2007-12-14 13:15:00,48.73,48.73,48.67,48.69,189700.0,33.7121,33.7121,33.6706,33.6844,189700.0
2007-12-14 13:20:00,48.7,48.7,48.65,48.69,49200.0,33.6913,33.6913,33.6567,33.6844,49200.0
2007-12-14 13:25:00,48.69,48.71,48.67,48.68,72900.0,33.6844,33.6982,33.6706,33.6775,72900.0
2007-12-14 13:30:00,48.68,48.69,48.66,48.68,58000.0,33.6775,33.6844,33.6636,33.6775,58000.0
2007-12-14 13:35:00,48.69,48.69,48.65,48.67,61600.0,33.6844,33.6844,33.6567,33.6706,61600.0
2007-12-14 13:40:00,48.67,48.7,48.67,48.67,62700.0,33.6706,33.6913,33.6706,33.6706,62700.0
2007-12-14 13:45:00,48.66,48.68,48.6,48.65,76200.0,33.6636,33.6775,33.6221,33.6567,76200.0
2007-12-14 13:50:00,48.64,48.65,48.59,48.59,69400.0,33.6498,33.6567,33.6152,33.6152,69400.0
2007-12-14 13:55:00,48.59,48.62,48.53,48.54,158300.0,33.6152,33.636,33.5737,33.5806,158300.0
2007-12-14 14:00:00,48.54,48.55,48.5,48.52,173300.0,33.5806,33.5875,33.5529,33.5668,173300.0
2007-12-14 14:05:00,48.51,48.51,48.31,48.33,258000.0,33.5599,33.5599,33.4215,33.4353,258000.0
2007-12-14 14:10:00,48.33,48.44,48.31,48.41,164300.0,33.4353,33.5114,33.4215,33.4907,164300.0
2007-12-14 14:15:00,48.41,48.42,48.38,48.4,160000.0,33.4907,33.4976,33.4699,33.4838,160000.0
2007-12-14 14:20:00,48.4,48.47,48.39,48.39,136300.0,33.4838,33.5322,33.4768,33.4768,136300.0
2007-12-14 14:25:00,48.39,48.47,48.39,48.42,98600.0,33.4768,33.5322,33.4768,33.4976,98600.0
2007-12-14 14:30:00,48.41,48.42,48.37,48.38,71800.0,33.4907,33.4976,33.463,33.4699,71800.0
2007-12-14 14:35:00,48.38,48.51,48.36,48.5,159600.0,33.4699,33.5599,33.4561,33.5529,159600.0
2007-12-14 14:40:00,48.51,48.58,48.51,48.58,91400.0,33.5599,33.6083,33.5599,33.6083,91400.0
2007-12-14 14:45:00,48.58,48.82,48.49,48.52,122600.0,33.6083,33.7743,33.546,33.5668,122600.0
2007-12-14 14:50:00,48.51,48.51,48.43,48.51,99600.0,33.5599,33.5599,33.5045,33.5599,99600.0
2007-12-14 14:55:00,48.51,48.53,48.4,48.42,97000.0,33.5599,33.5737,33.4838,33.4976,97000.0
2007-12-14 15:00:00,48.42,48.49,48.38,48.42,144000.0,33.4976,33.546,33.4699,33.4976,144000.0
2007-12-14 15:05:00,48.43,48.55,48.43,48.49,89300.0,33.5045,33.5875,33.5045,33.546,89300.0
2007-12-14 15:10:00,48.48,48.49,48.44,48.47,68900.0,33.5391,33.546,33.5114,33.5322,68900.0
2007-12-14 15:15:00,48.47,48.54,48.43,48.43,137700.0,33.5322,33.5806,33.5045,33.5045,137700.0
2007-12-14 15:20:00,48.43,48.5,48.41,48.44,120100.0,33.5045,33.5529,33.4907,33.5114,120100.0
2007-12-14 15:25:00,48.44,48.44,48.25,48.38,384700.0,33.5114,33.5114,33.38,33.4699,384700.0
2007-12-14 15:30:00,48.38,48.48,48.37,48.41,101100.0,33.4699,33.5391,33.463,33.4907,101100.0
2007-12-14 15:35:00,48.41,48.48,48.38,48.43,187400.0,33.4907,33.5391,33.4699,33.5045,187400.0
2007-12-14 15:40:00,48.42,48.44,48.37,48.43,226000.0,33.4976,33.5114,33.463,33.5045,226000.0
2007-12-14 15:45:00,48.43,48.46,48.4,48.42,147700.0,33.5045,33.5253,33.4838,33.4976,147700.0
2007-12-14 15:50:00,48.43,48.43,48.32,48.33,207400.0,33.5045,33.5045,33.4284,33.4353,207400.0
2007-12-14 15:55:00,48.33,48.44,48.33,48.42,414100.0,33.4353,33.5114,33.4353,33.4976,414100.0
2007-12-17 09:30:00,48.1,48.13,47.75,47.75,356400.0,33.2762,33.297,33.0341,33.0341,356400.0
2007-12-17 09:35:00,47.75,47.81,47.67,47.8,196700.0,33.0341,33.0756,32.9787,33.0687,196700.0
2007-12-17 09:40:00,47.8,48.0,47.79,47.91,212300.0,33.0687,33.207,33.0618,33.1448,212300.0
2007-12-17 09:45:00,47.91,47.93,47.84,47.93,247800.0,33.1448,33.1586,33.0963,33.1586,247800.0
2007-12-17 09:50:00,47.92,47.93,47.79,47.9,129800.0,33.1517,33.1586,33.0618,33.1379,129800.0
2007-12-17 09:55:00,47.9,47.94,47.86,47.86,156600.0,33.1379,33.1655,33.1102,33.1102,156600.0
2007-12-17 10:00:00,47.85,47.91,47.81,47.87,128200.0,33.1033,33.1448,33.0756,33.1171,128200.0
2007-12-17 10:05:00,47.87,47.92,47.85,47.9,212000.0,33.1171,33.1517,33.1033,33.1379,212000.0
2007-12-17 10:10:00,47.9,47.9,47.83,47.87,149600.0,33.1379,33.1379,33.0894,33.1171,149600.0
2007-12-17 10:15:00,47.88,47.91,47.87,47.9,99100.0,33.124,33.1448,33.1171,33.1379,99100.0
2007-12-17 10:20:00,47.9,47.9,47.87,47.9,83000.0,33.1379,33.1379,33.1171,33.1379,83000.0
2007-12-17 10:25:00,47.89,47.91,47.89,47.89,90100.0,33.1309,33.1448,33.1309,33.1309,90100.0
2007-12-17 10:30:00,47.9,47.9,47.84,47.87,169900.0,33.1379,33.1379,33.0963,33.1171,169900.0
2007-12-17 10:35:00,47.87,47.91,47.87,47.9,102400.0,33.1171,33.1448,33.1171,33.1379,102400.0
2007-12-17 10:40:00,47.9,47.9,47.88,47.9,43800.0,33.1379,33.1379,33.124,33.1379,43800.0
2007-12-17 10:45:00,47.9,47.91,47.87,47.89,114100.0,33.1379,33.1448,33.1171,33.1309,114100.0
2007-12-17 10:50:00,47.89,47.9,47.84,47.88,159400.0,33.1309,33.1379,33.0963,33.124,159400.0
2007-12-17 10:55:00,47.88,47.89,47.79,47.86,95300.0,33.124,33.1309,33.0618,33.1102,95300.0
2007-12-17 11:00:00,47.86,47.92,47.85,47.9,121800.0,33.1102,33.1517,33.1033,33.1379,121800.0
2007-12-17 11:05:00,47.9,47.91,47.89,47.9,102000.0,33.1379,33.1448,33.1309,33.1379,102000.0
2007-12-17 11:10:00,47.9,47.91,47.82,47.86,129400.0,33.1379,33.1448,33.0825,33.1102,129400.0
2007-12-17 11:15:00,47.85,47.86,47.83,47.85,93300.0,33.1033,33.1102,33.0894,33.1033,93300.0
2007-12-17 11:20:00,47.86,47.9,47.84,47.89,143700.0,33.1102,33.1379,33.0963,33.1309,143700.0
2007-12-17 11:25:00,47.89,47.91,47.88,47.9,113800.0,33.1309,33.1448,33.124,33.1379,113800.0
2007-12-17 11:30:00,47.9,47.92,47.9,47.91,92300.0,33.1379,33.1517,33.1379,33.1448,92300.0
2007-12-17 11:35:00,47.91,47.92,47.74,47.82,145800.0,33.1448,33.1517,33.0272,33.0825,145800.0
2007-12-17 11:40:00,47.82,47.85,47.71,47.71,71800.0,33.0825,33.1033,33.0064,33.0064,71800.0
2007-12-17 11:45:00,47.72,47.72,47.62,47.64,139300.0,33.0133,33.0133,32.9441,32.958,139300.0
2007-12-17 11:50:00,47.64,47.65,47.57,47.59,130400.0,32.958,32.9649,32.9096,32.9234,130400.0
2007-12-17 11:55:00,47.6,47.6,47.44,47.46,191500.0,32.9303,32.9303,32.8196,32.8335,191500.0
2007-12-17 12:00:00,47.45,47.52,47.36,47.41,198500.0,32.8265,32.875,32.7643,32.7989,198500.0
2007-12-17 12:05:00,47.42,47.45,47.32,47.32,110700.0,32.8058,32.8265,32.7366,32.7366,110700.0
2007-12-17 12:10:00,47.32,47.36,47.26,47.29,151600.0,32.7366,32.7643,32.6951,32.7159,151600.0
2007-12-17 12:15:00,47.29,47.37,47.27,47.37,105700.0,32.7159,32.7712,32.702,32.7712,105700.0
2007-12-17 12:20:00,47.37,47.43,47.34,47.38,160600.0,32.7712,32.8127,32.7504,32.7781,160600.0
2007-12-17 12:25:00,47.39,47.39,47.35,47.36,76000.0,32.785,32.785,32.7574,32.7643,76000.0
2007-12-17 12:30:00,47.37,47.38,47.32,47.33,113700.0,32.7712,32.7781,32.7366,32.7435,113700.0
2007-12-17 12:35:00,47.33,47.35,47.29,47.3,106400.0,32.7435,32.7574,32.7159,32.7228,106400.0
2007-12-17 12:40:00,47.3,47.3,47.21,47.23,183000.0,32.7228,32.7228,32.6605,32.6743,183000.0
2007-12-17 12:45:00,47.23,47.23,46.98,46.99,367000.0,32.6743,32.6743,32.5014,32.5083,367000.0
2007-12-17 12:50:00,47.0,47.15,46.99,47.05,272100.0,32.5152,32.619,32.5083,32.5498,272100.0
2007-12-17 12:55:00,47.04,47.05,46.96,47.02,184300.0,32.5429,32.5498,32.4876,32.5291,184300.0
2007-12-17 13:00:00,47.03,47.09,46.99,47.05,151300.0,32.536,32.5775,32.5083,32.5498,151300.0
2007-12-17 13:05:00,47.05,47.09,47.0,47.01,193200.0,32.5498,32.5775,32.5152,32.5221,193200.0
2007-12-17 13:10:00,47.0,47.04,46.97,46.97,103400.0,32.5152,32.5429,32.4945,32.4945,103400.0
2007-12-17 13:15:00,46.97,46.97,46.89,46.92,302700.0,32.4945,32.4945,32.4391,32.4599,302700.0
2007-12-17 13:20:00,46.93,47.11,46.91,47.08,219900.0,32.4668,32.5913,32.453,32.5706,219900.0
2007-12-17 13:25:00,47.07,47.09,47.0,47.01,86400.0,32.5637,32.5775,32.5152,32.5221,86400.0
2007-12-17 13:30:00,47.01,47.07,46.98,47.06,115300.0,32.5221,32.5637,32.5014,32.5567,115300.0
2007-12-17 13:35:00,47.06,47.1,47.0,47.0,67900.0,32.5567,32.5844,32.5152,32.5152,67900.0
2007-12-17 13:40:00,47.0,47.09,47.0,47.04,70500.0,32.5152,32.5775,32.5152,32.5429,70500.0
2007-12-17 13:45:00,47.05,47.05,46.98,47.01,141200.0,32.5498,32.5498,32.5014,32.5221,141200.0
2007-12-17 13:50:00,47.01,47.06,46.99,47.0,106000.0,32.5221,32.5567,32.5083,32.5152,106000.0
2007-12-17 13:55:00,47.0,47.06,46.98,46.99,104000.0,32.5152,32.5567,32.5014,32.5083,104000.0
2007-12-17 14:00:00,46.99,47.01,46.93,46.99,129800.0,32.5083,32.5221,32.4668,32.5083,129800.0
2007-12-17 14:05:00,46.99,47.05,46.97,46.98,344000.0,32.5083,32.5498,32.4945,32.5014,344000.0
2007-12-17 14:10:00,46.98,46.99,46.96,46.97,57800.0,32.5014,32.5083,32.4876,32.4945,57800.0
2007-12-17 14:15:00,46.97,46.97,46.87,46.88,164300.0,32.4945,32.4945,32.4253,32.4322,164300.0
2007-12-17 14:20:00,46.88,46.95,46.87,46.94,189500.0,32.4322,32.4806,32.4253,32.4737,189500.0
2007-12-17 14:25:00,46.93,46.96,46.91,46.93,174500.0,32.4668,32.4876,32.453,32.4668,174500.0
2007-12-17 14:30:00,46.93,46.95,46.91,46.94,140000.0,32.4668,32.4806,32.453,32.4737,140000.0
2007-12-17 14:35:00,46.94,46.95,46.9,46.91,104600.0,32.4737,32.4806,32.446,32.453,104600.0
2007-12-17 14:40:00,46.9,46.91,46.86,46.87,155500.0,32.446,32.453,32.4184,32.4253,155500.0
2007-12-17 14:45:00,46.87,46.9,46.85,46.89,143800.0,32.4253,32.446,32.4115,32.4391,143800.0
2007-12-17 14:50:00,46.89,46.94,46.88,46.93,282800.0,32.4391,32.4737,32.4322,32.4668,282800.0
2007-12-17 14:55:00,46.93,46.96,46.91,46.95,240700.0,32.4668,32.4876,32.453,32.4806,240700.0
2007-12-17 15:00:00,46.96,46.96,46.9,46.91,279800.0,32.4876,32.4876,32.446,32.453,279800.0
2007-12-17 15:05:00,46.91,46.92,46.84,46.87,240700.0,32.453,32.4599,32.4045,32.4253,240700.0
2007-12-17 15:10:00,46.87,46.95,46.85,46.94,236900.0,32.4253,32.4806,32.4115,32.4737,236900.0
2007-12-17 15:15:00,46.94,46.98,46.94,46.96,257100.0,32.4737,32.5014,32.4737,32.4876,257100.0
2007-12-17 15:20:00,46.96,46.97,46.91,46.93,211800.0,32.4876,32.4945,32.453,32.4668,211800.0
2007-12-17 15:25:00,46.93,46.94,46.87,46.88,145700.0,32.4668,32.4737,32.4253,32.4322,145700.0
2007-12-17 15:30:00,46.87,46.89,46.84,46.88,246900.0,32.4253,32.4391,32.4045,32.4322,246900.0
2007-12-17 15:35:00,46.89,46.97,46.88,46.95,352900.0,32.4391,32.4945,32.4322,32.4806,352900.0
2007-12-17 15:40:00,46.95,46.97,46.88,46.89,348600.0,32.4806,32.4945,32.4322,32.4391,348600.0
2007-12-17 15:45:00,46.88,46.88,46.78,46.82,356000.0,32.4322,32.4322,32.363,32.3907,356000.0
2007-12-17 15:50:00,46.82,46.83,46.71,46.8,503600.0,32.3907,32.3976,32.3146,32.3769,503600.0
2007-12-17 15:55:00,46.8,46.86,46.75,46.81,723400.0,32.3769,32.4184,32.3423,32.3838,723400.0
2007-12-18 09:30:00,46.83,46.98,46.81,46.95,210400.0,32.3976,32.5014,32.3838,32.4806,210400.0
2007-12-18 09:35:00,46.97,47.15,46.93,47.13,199200.0,32.4945,32.619,32.4668,32.6052,199200.0
2007-12-18 09:40:00,47.13,47.13,46.95,46.98,201100.0,32.6052,32.6052,32.4806,32.5014,201100.0
2007-12-18 09:45:00,46.98,47.1,46.97,47.1,196500.0,32.5014,32.5844,32.4945,32.5844,196500.0
2007-12-18 09:50:00,47.11,47.24,47.08,47.14,173700.0,32.5913,32.6813,32.5706,32.6121,173700.0
2007-12-18 09:55:00,47.14,47.15,46.95,46.97,161700.0,32.6121,32.619,32.4806,32.4945,161700.0
2007-12-18 10:00:00,46.98,47.09,46.98,47.09,135100.0,32.5014,32.5775,32.5014,32.5775,135100.0
2007-12-18 10:05:00,47.08,47.15,47.01,47.06,176200.0,32.5706,32.619,32.5221,32.5567,176200.0
2007-12-18 10:10:00,47.07,47.07,47.01,47.05,162500.0,32.5637,32.5637,32.5221,32.5498,162500.0
2007-12-18 10:15:00,47.05,47.16,47.04,47.16,176800.0,32.5498,32.6259,32.5429,32.6259,176800.0
2007-12-18 10:20:00,47.16,47.33,47.15,47.3,334600.0,32.6259,32.7435,32.619,32.7228,334600.0
2007-12-18 10:25:00,47.3,47.35,47.25,47.27,153700.0,32.7228,32.7574,32.6882,32.702,153700.0
2007-12-18 10:30:00,47.27,47.31,47.11,47.11,164500.0,32.702,32.7297,32.5913,32.5913,164500.0
2007-12-18 10:35:00,47.11,47.12,46.9,47.03,212600.0,32.5913,32.5982,32.446,32.536,212600.0
2007-12-18 10:40:00,47.03,47.2,47.02,47.2,114900.0,32.536,32.6536,32.5291,32.6536,114900.0
2007-12-18 10:45:00,47.2,47.27,47.15,47.25,119800.0,32.6536,32.702,32.619,32.6882,119800.0
2007-12-18 10:50:00,47.25,47.26,47.14,47.23,89200.0,32.6882,32.6951,32.6121,32.6743,89200.0
2007-12-18 10:55:00,47.24,47.38,47.23,47.35,117300.0,32.6813,32.7781,32.6743,32.7574,117300.0
2007-12-18 11:00:00,47.35,47.36,47.18,47.27,165400.0,32.7574,32.7643,32.6398,32.702,165400.0
2007-12-18 11:05:00,47.27,47.34,47.21,47.24,83200.0,32.702,32.7504,32.6605,32.6813,83200.0
2007-12-18 11:10:00,47.23,47.24,47.17,47.18,49700.0,32.6743,32.6813,32.6328,32.6398,49700.0
2007-12-18 11:15:00,47.18,47.26,47.15,47.25,93200.0,32.6398,32.6951,32.619,32.6882,93200.0
2007-12-18 11:20:00,47.27,47.46,47.26,47.31,203600.0,32.702,32.8335,32.6951,32.7297,203600.0
2007-12-18 11:25:00,47.32,47.33,47.16,47.2,116500.0,32.7366,32.7435,32.6259,32.6536,116500.0
2007-12-18 11:30:00,47.21,47.24,47.11,47.18,63200.0,32.6605,32.6813,32.5913,32.6398,63200.0
2007-12-18 11:35:00,47.18,47.24,47.17,47.24,72200.0,32.6398,32.6813,32.6328,32.6813,72200.0
2007-12-18 11:40:00,47.24,47.24,47.12,47.13,44100.0,32.6813,32.6813,32.5982,32.6052,44100.0
2007-12-18 11:45:00,47.12,47.12,46.99,47.01,86800.0,32.5982,32.5982,32.5083,32.5221,86800.0
2007-12-18 11:50:00,47.0,47.13,46.98,47.1,67700.0,32.5152,32.6052,32.5014,32.5844,67700.0
2007-12-18 11:55:00,47.1,47.14,46.87,46.88,106900.0,32.5844,32.6121,32.4253,32.4322,106900.0
2007-12-18 12:00:00,46.89,46.94,46.8,46.94,98100.0,32.4391,32.4737,32.3769,32.4737,98100.0
2007-12-18 12:05:00,46.94,47.05,46.94,47.04,73500.0,32.4737,32.5498,32.4737,32.5429,73500.0
2007-12-18 12:10:00,47.03,47.03,46.92,46.94,85200.0,32.536,32.536,32.4599,32.4737,85200.0
2007-12-18 12:15:00,46.94,46.95,46.91,46.92,85400.0,32.4737,32.4806,32.453,32.4599,85400.0
2007-12-18 12:20:00,46.92,46.92,46.86,46.9,44500.0,32.4599,32.4599,32.4184,32.446,44500.0
2007-12-18 12:25:00,46.9,47.0,46.89,47.0,63200.0,32.446,32.5152,32.4391,32.5152,63200.0
2007-12-18 12:30:00,46.99,47.07,46.97,47.01,77700.0,32.5083,32.5637,32.4945,32.5221,77700.0
2007-12-18 12:35:00,47.0,47.05,46.97,47.03,52600.0,32.5152,32.5498,32.4945,32.536,52600.0
2007-12-18 12:40:00,47.04,47.07,47.0,47.01,58300.0,32.5429,32.5637,32.5152,32.5221,58300.0
2007-12-18 12:45:00,47.0,47.1,46.98,47.08,95900.0,32.5152,32.5844,32.5014,32.5706,95900.0
2007-12-18 12:50:00,47.09,47.09,47.01,47.03,32600.0,32.5775,32.5775,32.5221,32.536,32600.0
2007-12-18 12:55:00,47.02,47.03,47.0,47.01,41100.0,32.5291,32.536,32.5152,32.5221,41100.0
2007-12-18 13:00:00,47.02,47.04,47.0,47.02,46000.0,32.5291,32.5429,32.5152,32.5291,46000.0
2007-12-18 13:05:00,47.02,47.09,47.0,47.09,23800.0,32.5291,32.5775,32.5152,32.5775,23800.0
2007-12-18 13:10:00,47.08,47.16,47.08,47.1,49900.0,32.5706,32.6259,32.5706,32.5844,49900.0
2007-12-18 13:15:00,47.1,47.15,47.05,47.15,87900.0,32.5844,32.619,32.5498,32.619,87900.0
2007-12-18 13:20:00,47.16,47.19,47.08,47.14,88300.0,32.6259,32.6467,32.5706,32.6121,88300.0
2007-12-18 13:25:00,47.13,47.27,47.1,47.25,188600.0,32.6052,32.702,32.5844,32.6882,188600.0
2007-12-18 13:30:00,47.25,47.31,47.2,47.22,129500.0,32.6882,32.7297,32.6536,32.6674,129500.0
2007-12-18 13:35:00,47.21,47.34,47.21,47.33,152100.0,32.6605,32.7504,32.6605,32.7435,152100.0
2007-12-18 13:40:00,47.34,47.42,47.33,47.42,223700.0,32.7504,32.8058,32.7435,32.8058,223700.0
2007-12-18 13:45:00,47.42,47.59,47.34,47.58,248700.0,32.8058,32.9234,32.7504,32.9165,248700.0
2007-12-18 13:50:00,47.58,47.66,47.55,47.63,154900.0,32.9165,32.9718,32.8957,32.9511,154900.0
2007-12-18 13:55:00,47.63,47.69,47.63,47.64,124300.0,32.9511,32.9926,32.9511,32.958,124300.0
2007-12-18 14:00:00,47.64,47.64,47.51,47.52,94300.0,32.958,32.958,32.868,32.875,94300.0
2007-12-18 14:05:00,47.52,47.53,47.39,47.52,94700.0,32.875,32.8819,32.785,32.875,94700.0
2007-12-18 14:10:00,47.52,47.61,47.51,47.6,116900.0,32.875,32.9372,32.868,32.9303,116900.0
2007-12-18 14:15:00,47.61,47.66,47.53,47.55,118600.0,32.9372,32.9718,32.8819,32.8957,118600.0
2007-12-18 14:20:00,47.57,47.62,47.51,47.62,74500.0,32.9096,32.9441,32.868,32.9441,74500.0
2007-12-18 14:25:00,47.6,47.67,47.55,47.64,68800.0,32.9303,32.9787,32.8957,32.958,68800.0
2007-12-18 14:30:00,47.65,47.68,47.59,47.59,81200.0,32.9649,32.9857,32.9234,32.9234,81200.0
2007-12-18 14:35:00,47.59,47.62,47.5,47.51,99100.0,32.9234,32.9441,32.8611,32.868,99100.0
2007-12-18 14:40:00,47.52,47.54,47.43,47.5,131500.0,32.875,32.8888,32.8127,32.8611,131500.0
2007-12-18 14:45:00,47.5,47.55,47.45,47.5,131300.0,32.8611,32.8957,32.8265,32.8611,131300.0
2007-12-18 14:50:00,47.5,47.51,47.31,47.32,129600.0,32.8611,32.868,32.7297,32.7366,129600.0
2007-12-18 14:55:00,47.32,47.51,47.32,47.48,95200.0,32.7366,32.868,32.7366,32.8473,95200.0
2007-12-18 15:00:00,47.49,47.57,47.44,47.54,63900.0,32.8542,32.9096,32.8196,32.8888,63900.0
2007-12-18 15:05:00,47.55,47.61,47.5,47.52,109100.0,32.8957,32.9372,32.8611,32.875,109100.0
2007-12-18 15:10:00,47.51,47.57,47.49,47.51,90900.0,32.868,32.9096,32.8542,32.868,90900.0
2007-12-18 15:15:00,47.52,47.58,47.5,47.55,77600.0,32.875,32.9165,32.8611,32.8957,77600.0
2007-12-18 15:20:00,47.55,47.55,47.45,47.45,98000.0,32.8957,32.8957,32.8265,32.8265,98000.0
2007-12-18 15:25:00,47.45,47.56,47.45,47.55,86500.0,32.8265,32.9026,32.8265,32.8957,86500.0
2007-12-18 15:30:00,47.54,47.55,47.5,47.52,114300.0,32.8888,32.8957,32.8611,32.875,114300.0
2007-12-18 15:35:00,47.52,47.54,47.49,47.5,117500.0,32.875,32.8888,32.8542,32.8611,117500.0
2007-12-18 15:40:00,47.5,47.52,47.44,47.44,250200.0,32.8611,32.875,32.8196,32.8196,250200.0
2007-12-18 15:45:00,47.44,47.46,47.32,47.32,243400.0,32.8196,32.8335,32.7366,32.7366,243400.0
2007-12-18 15:50:00,47.33,47.33,47.27,47.31,289000.0,32.7435,32.7435,32.702,32.7297,289000.0
2007-12-18 15:55:00,47.32,47.34,47.26,47.33,333500.0,32.7366,32.7504,32.6951,32.7435,333500.0
2007-12-19 09:30:00,46.97,47.12,46.87,46.95,353100.0,32.4945,32.5982,32.4253,32.4806,353100.0
2007-12-19 09:35:00,46.96,47.0,46.9,46.92,117400.0,32.4876,32.5152,32.446,32.4599,117400.0
2007-12-19 09:40:00,46.93,46.94,46.84,46.85,235600.0,32.4668,32.4737,32.4045,32.4115,235600.0
2007-12-19 09:45:00,46.85,46.9,46.85,46.88,199700.0,32.4115,32.446,32.4115,32.4322,199700.0
2007-12-19 09:50:00,46.88,47.0,46.87,46.98,142800.0,32.4322,32.5152,32.4253,32.5014,142800.0
2007-12-19 09:55:00,46.98,47.14,46.96,47.01,163100.0,32.5014,32.6121,32.4876,32.5221,163100.0
2007-12-19 10:00:00,47.01,47.04,46.92,46.93,184600.0,32.5221,32.5429,32.4599,32.4668,184600.0
2007-12-19 10:05:00,46.93,47.04,46.92,47.03,132100.0,32.4668,32.5429,32.4599,32.536,132100.0
2007-12-19 10:10:00,47.03,47.04,46.99,47.0,276100.0,32.536,32.5429,32.5083,32.5152,276100.0
2007-12-19 10:15:00,47.0,47.1,46.98,47.1,129700.0,32.5152,32.5844,32.5014,32.5844,129700.0
2007-12-19 10:20:00,47.09,47.19,47.02,47.03,163400.0,32.5775,32.6467,32.5291,32.536,163400.0
2007-12-19 10:25:00,47.02,47.18,47.0,47.18,112000.0,32.5291,32.6398,32.5152,32.6398,112000.0
2007-12-19 10:30:00,47.17,47.18,47.05,47.07,138600.0,32.6328,32.6398,32.5498,32.5637,138600.0
2007-12-19 10:35:00,47.07,47.23,47.04,47.21,260500.0,32.5637,32.6743,32.5429,32.6605,260500.0
2007-12-19 10:40:00,47.22,47.24,47.05,47.09,146700.0,32.6674,32.6813,32.5498,32.5775,146700.0
2007-12-19 10:45:00,47.1,47.14,47.06,47.09,114100.0,32.5844,32.6121,32.5567,32.5775,114100.0
2007-12-19 10:50:00,47.09,47.09,46.98,47.04,109300.0,32.5775,32.5775,32.5014,32.5429,109300.0
2007-12-19 10:55:00,47.05,47.11,47.03,47.07,67100.0,32.5498,32.5913,32.536,32.5637,67100.0
2007-12-19 11:00:00,47.07,47.12,47.05,47.05,72400.0,32.5637,32.5982,32.5498,32.5498,72400.0
2007-12-19 11:05:00,47.05,47.11,47.05,47.06,87100.0,32.5498,32.5913,32.5498,32.5567,87100.0
2007-12-19 11:10:00,47.06,47.14,47.05,47.1,114300.0,32.5567,32.6121,32.5498,32.5844,114300.0
2007-12-19 11:15:00,47.1,47.1,47.01,47.02,157400.0,32.5844,32.5844,32.5221,32.5291,157400.0
2007-12-19 11:20:00,47.02,47.05,46.97,47.0,297700.0,32.5291,32.5498,32.4945,32.5152,297700.0
2007-12-19 11:25:00,46.99,47.01,46.97,47.0,78300.0,32.5083,32.5221,32.4945,32.5152,78300.0
2007-12-19 11:30:00,46.99,47.04,46.97,46.99,244800.0,32.5083,32.5429,32.4945,32.5083,244800.0
2007-12-19 11:35:00,46.99,47.01,46.99,47.0,58400.0,32.5083,32.5221,32.5083,32.5152,58400.0
2007-12-19 11:40:00,47.0,47.05,47.0,47.04,77700.0,32.5152,32.5498,32.5152,32.5429,77700.0
2007-12-19 11:45:00,47.03,47.07,47.02,47.02,47300.0,32.536,32.5637,32.5291,32.5291,47300.0
2007-12-19 11:50:00,47.02,47.07,46.99,47.06,221900.0,32.5291,32.5637,32.5083,32.5567,221900.0
2007-12-19 11:55:00,47.05,47.1,47.0,47.0,97700.0,32.5498,32.5844,32.5152,32.5152,97700.0
2007-12-19 12:00:00,47.0,47.05,46.95,46.97,61300.0,32.5152,32.5498,32.4806,32.4945,61300.0
2007-12-19 12:05:00,46.98,47.03,46.96,47.0,119700.0,32.5014,32.536,32.4876,32.5152,119700.0
2007-12-19 12:10:00,47.0,47.06,46.97,46.97,102400.0,32.5152,32.5567,32.4945,32.4945,102400.0
2007-12-19 12:15:00,46.96,47.0,46.94,46.99,76500.0,32.4876,32.5152,32.4737,32.5083,76500.0
2007-12-19 12:20:00,46.99,47.07,46.99,47.02,75600.0,32.5083,32.5637,32.5083,32.5291,75600.0
2007-12-19 12:25:00,47.02,47.08,47.0,47.0,56700.0,32.5291,32.5706,32.5152,32.5152,56700.0
2007-12-19 12:30:00,47.0,47.06,46.99,47.05,243200.0,32.5152,32.5567,32.5083,32.5498,243200.0
2007-12-19 12:35:00,47.05,47.1,47.05,47.05,33500.0,32.5498,32.5844,32.5498,32.5498,33500.0
2007-12-19 12:40:00,47.05,47.06,47.0,47.01,60200.0,32.5498,32.5567,32.5152,32.5221,60200.0
2007-12-19 12:45:00,47.02,47.04,47.01,47.03,38700.0,32.5291,32.5429,32.5221,32.536,38700.0
2007-12-19 12:50:00,47.04,47.06,47.01,47.06,42800.0,32.5429,32.5567,32.5221,32.5567,42800.0
2007-12-19 12:55:00,47.06,47.07,47.02,47.04,40400.0,32.5567,32.5637,32.5291,32.5429,40400.0
2007-12-19 13:00:00,47.04,47.04,46.99,47.02,89200.0,32.5429,32.5429,32.5083,32.5291,89200.0
2007-12-19 13:05:00,47.01,47.05,46.99,47.0,109100.0,32.5221,32.5498,32.5083,32.5152,109100.0
2007-12-19 13:10:00,47.01,47.11,47.0,47.01,175900.0,32.5221,32.5913,32.5152,32.5221,175900.0
2007-12-19 13:15:00,47.01,47.07,46.99,47.02,127300.0,32.5221,32.5637,32.5083,32.5291,127300.0
2007-12-19 13:20:00,47.02,47.04,46.99,47.0,176400.0,32.5291,32.5429,32.5083,32.5152,176400.0
2007-12-19 13:25:00,47.0,47.02,46.97,46.98,59300.0,32.5152,32.5291,32.4945,32.5014,59300.0
2007-12-19 13:30:00,46.98,47.0,46.97,46.99,44200.0,32.5014,32.5152,32.4945,32.5083,44200.0
2007-12-19 13:35:00,46.99,47.04,46.98,47.03,76400.0,32.5083,32.5429,32.5014,32.536,76400.0
2007-12-19 13:40:00,47.03,47.08,47.03,47.08,161100.0,32.536,32.5706,32.536,32.5706,161100.0
2007-12-19 13:45:00,47.07,47.09,46.99,47.03,304200.0,32.5637,32.5775,32.5083,32.536,304200.0
2007-12-19 13:50:00,47.02,47.07,47.0,47.02,249600.0,32.5291,32.5637,32.5152,32.5291,249600.0
2007-12-19 13:55:00,47.01,47.08,47.01,47.03,115100.0,32.5221,32.5706,32.5221,32.536,115100.0
2007-12-19 14:00:00,47.03,47.17,47.02,47.13,216400.0,32.536,32.6328,32.5291,32.6052,216400.0
2007-12-19 14:05:00,47.13,47.19,47.05,47.05,112500.0,32.6052,32.6467,32.5498,32.5498,112500.0
2007-12-19 14:10:00,47.06,47.15,47.03,47.11,193500.0,32.5567,32.619,32.536,32.5913,193500.0
2007-12-19 14:15:00,47.13,47.2,47.12,47.2,110300.0,32.6052,32.6536,32.5982,32.6536,110300.0
2007-12-19 14:20:00,47.2,47.26,47.13,47.17,388300.0,32.6536,32.6951,32.6052,32.6328,388300.0
2007-12-19 14:25:00,47.17,47.29,47.17,47.27,326000.0,32.6328,32.7159,32.6328,32.702,326000.0
2007-12-19 14:30:00,47.28,47.3,47.1,47.11,339000.0,32.7089,32.7228,32.5844,32.5913,339000.0
2007-12-19 14:35:00,47.11,47.22,47.1,47.19,97600.0,32.5913,32.6674,32.5844,32.6467,97600.0
2007-12-19 14:40:00,47.2,47.26,47.19,47.24,74600.0,32.6536,32.6951,32.6467,32.6813,74600.0
2007-12-19 14:45:00,47.24,47.25,47.2,47.24,71500.0,32.6813,32.6882,32.6536,32.6813,71500.0
2007-12-19 14:50:00,47.23,47.3,47.22,47.25,70300.0,32.6743,32.7228,32.6674,32.6882,70300.0
2007-12-19 14:55:00,47.25,47.26,47.22,47.22,122900.0,32.6882,32.6951,32.6674,32.6674,122900.0
2007-12-19 15:00:00,47.23,47.26,47.19,47.26,416100.0,32.6743,32.6951,32.6467,32.6951,416100.0
2007-12-19 15:05:00,47.25,47.25,47.2,47.21,118800.0,32.6882,32.6882,32.6536,32.6605,118800.0
2007-12-19 15:10:00,47.2,47.28,47.2,47.27,117600.0,32.6536,32.7089,32.6536,32.702,117600.0
2007-12-19 15:15:00,47.26,47.27,47.25,47.25,313500.0,32.6951,32.702,32.6882,32.6882,313500.0
2007-12-19 15:20:00,47.25,47.25,47.19,47.21,260900.0,32.6882,32.6882,32.6467,32.6605,260900.0
2007-12-19 15:25:00,47.21,47.26,47.21,47.25,172100.0,32.6605,32.6951,32.6605,32.6882,172100.0
2007-12-19 15:30:00,47.26,47.27,47.25,47.25,236400.0,32.6951,32.702,32.6882,32.6882,236400.0
2007-12-19 15:35:00,47.25,47.28,47.24,47.27,85800.0,32.6882,32.7089,32.6813,32.702,85800.0
2007-12-19 15:40:00,47.27,47.28,47.24,47.25,225300.0,32.702,32.7089,32.6813,32.6882,225300.0
2007-12-19 15:45:00,47.25,47.27,47.13,47.2,249900.0,32.6882,32.702,32.6052,32.6536,249900.0
2007-12-19 15:50:00,47.21,47.23,47.2,47.2,253100.0,32.6605,32.6743,32.6536,32.6536,253100.0
2007-12-19 15:55:00,47.2,47.21,47.12,47.18,242000.0,32.6536,32.6605,32.5982,32.6398,242000.0
2007-12-20 09:30:00,47.71,47.75,47.03,47.06,198600.0,33.0064,33.0341,32.536,32.5567,198600.0
2007-12-20 09:35:00,47.05,47.18,47.05,47.17,61600.0,32.5498,32.6398,32.5498,32.6328,61600.0
2007-12-20 09:40:00,47.18,47.19,47.13,47.18,120300.0,32.6398,32.6467,32.6052,32.6398,120300.0
2007-12-20 09:45:00,47.18,47.3,47.16,47.3,104700.0,32.6398,32.7228,32.6259,32.7228,104700.0
2007-12-20 09:50:00,47.3,47.43,47.28,47.43,94900.0,32.7228,32.8127,32.7089,32.8127,94900.0
2007-12-20 09:55:00,47.42,47.47,47.32,47.39,174500.0,32.8058,32.8404,32.7366,32.785,174500.0
2007-12-20 10:00:00,47.39,47.45,47.3,47.35,113300.0,32.785,32.8265,32.7228,32.7574,113300.0
2007-12-20 10:05:00,47.35,47.52,47.35,47.5,88300.0,32.7574,32.875,32.7574,32.8611,88300.0
2007-12-20 10:10:00,47.5,47.57,47.45,47.54,103200.0,32.8611,32.9096,32.8265,32.8888,103200.0
2007-12-20 10:15:00,47.54,47.56,47.49,47.53,153200.0,32.8888,32.9026,32.8542,32.8819,153200.0
2007-12-20 10:20:00,47.52,47.66,47.51,47.66,97300.0,32.875,32.9718,32.868,32.9718,97300.0
2007-12-20 10:25:00,47.66,47.7,47.55,47.55,130500.0,32.9718,32.9995,32.8957,32.8957,130500.0
2007-12-20 10:30:00,47.55,47.58,47.42,47.42,243700.0,32.8957,32.9165,32.8058,32.8058,243700.0
2007-12-20 10:35:00,47.43,47.6,47.42,47.5,205200.0,32.8127,32.9303,32.8058,32.8611,205200.0
2007-12-20 10:40:00,47.5,47.6,47.5,47.51,71400.0,32.8611,32.9303,32.8611,32.868,71400.0
2007-12-20 10:45:00,47.5,47.59,47.5,47.59,54100.0,32.8611,32.9234,32.8611,32.9234,54100.0
2007-12-20 10:50:00,47.58,47.59,47.55,47.55,60800.0,32.9165,32.9234,32.8957,32.8957,60800.0
2007-12-20 10:55:00,47.55,47.56,47.45,47.49,106900.0,32.8957,32.9026,32.8265,32.8542,106900.0
2007-12-20 11:00:00,47.49,47.52,47.45,47.49,92500.0,32.8542,32.875,32.8265,32.8542,92500.0
2007-12-20 11:05:00,47.5,47.53,47.48,47.51,87400.0,32.8611,32.8819,32.8473,32.868,87400.0
2007-12-20 11:10:00,47.52,47.52,47.48,47.51,263100.0,32.875,32.875,32.8473,32.868,263100.0
2007-12-20 11:15:00,47.51,47.57,47.5,47.51,64800.0,32.868,32.9096,32.8611,32.868,64800.0
2007-12-20 11:20:00,47.51,47.52,47.5,47.51,66100.0,32.868,32.875,32.8611,32.868,66100.0
2007-12-20 11:25:00,47.5,47.62,47.5,47.61,99100.0,32.8611,32.9441,32.8611,32.9372,99100.0
2007-12-20 11:30:00,47.61,47.66,47.53,47.55,152900.0,32.9372,32.9718,32.8819,32.8957,152900.0
2007-12-20 11:35:00,47.55,47.6,47.52,47.53,80900.0,32.8957,32.9303,32.875,32.8819,80900.0
2007-12-20 11:40:00,47.53,47.55,47.51,47.52,75800.0,32.8819,32.8957,32.868,32.875,75800.0
2007-12-20 11:45:00,47.52,47.58,47.5,47.5,167900.0,32.875,32.9165,32.8611,32.8611,167900.0
2007-12-20 11:50:00,47.5,47.51,47.49,47.51,180600.0,32.8611,32.868,32.8542,32.868,180600.0
2007-12-20 11:55:00,47.51,47.53,47.5,47.5,165800.0,32.868,32.8819,32.8611,32.8611,165800.0
2007-12-20 12:00:00,47.5,47.52,47.49,47.5,274700.0,32.8611,32.875,32.8542,32.8611,274700.0
2007-12-20 12:05:00,47.5,47.51,47.5,47.51,66500.0,32.8611,32.868,32.8611,32.868,66500.0
2007-12-20 12:10:00,47.5,47.52,47.5,47.51,161800.0,32.8611,32.875,32.8611,32.868,161800.0
2007-12-20 12:15:00,47.51,47.51,47.5,47.51,59600.0,32.868,32.868,32.8611,32.868,59600.0
2007-12-20 12:20:00,47.5,47.51,47.44,47.47,252400.0,32.8611,32.868,32.8196,32.8404,252400.0
2007-12-20 12:25:00,47.48,47.51,47.47,47.49,131700.0,32.8473,32.868,32.8404,32.8542,131700.0
2007-12-20 12:30:00,47.5,47.52,47.49,47.52,65100.0,32.8611,32.875,32.8542,32.875,65100.0
2007-12-20 12:35:00,47.52,47.54,47.5,47.5,49500.0,32.875,32.8888,32.8611,32.8611,49500.0
2007-12-20 12:40:00,47.5,47.5,47.47,47.48,51100.0,32.8611,32.8611,32.8404,32.8473,51100.0
2007-12-20 12:45:00,47.48,47.52,47.48,47.5,66500.0,32.8473,32.875,32.8473,32.8611,66500.0
2007-12-20 12:50:00,47.48,47.5,47.48,47.49,206400.0,32.8473,32.8611,32.8473,32.8542,206400.0
2007-12-20 12:55:00,47.49,47.52,47.48,47.5,63500.0,32.8542,32.875,32.8473,32.8611,63500.0
2007-12-20 13:00:00,47.5,47.52,47.45,47.47,128000.0,32.8611,32.875,32.8265,32.8404,128000.0
2007-12-20 13:05:00,47.47,47.51,47.47,47.5,198000.0,32.8404,32.868,32.8404,32.8611,198000.0
2007-12-20 13:10:00,47.5,47.52,47.45,47.5,195500.0,32.8611,32.875,32.8265,32.8611,195500.0
2007-12-20 13:15:00,47.5,47.51,47.48,47.5,71500.0,32.8611,32.868,32.8473,32.8611,71500.0
2007-12-20 13:20:00,47.49,47.57,47.49,47.56,127400.0,32.8542,32.9096,32.8542,32.9026,127400.0
2007-12-20 13:25:00,47.56,47.56,47.45,47.45,180300.0,32.9026,32.9026,32.8265,32.8265,180300.0
2007-12-20 13:30:00,47.45,47.5,47.43,47.49,94800.0,32.8265,32.8611,32.8127,32.8542,94800.0
2007-12-20 13:35:00,47.49,47.49,47.47,47.49,98900.0,32.8542,32.8542,32.8404,32.8542,98900.0
2007-12-20 13:40:00,47.48,47.52,47.47,47.51,276700.0,32.8473,32.875,32.8404,32.868,276700.0
2007-12-20 13:45:00,47.51,47.51,47.36,47.37,130000.0,32.868,32.868,32.7643,32.7712,130000.0
2007-12-20 13:50:00,47.37,47.37,47.29,47.32,96400.0,32.7712,32.7712,32.7159,32.7366,96400.0
2007-12-20 13:55:00,47.32,47.34,47.3,47.34,64800.0,32.7366,32.7504,32.7228,32.7504,64800.0
2007-12-20 14:00:00,47.34,47.36,47.27,47.36,118600.0,32.7504,32.7643,32.702,32.7643,118600.0
2007-12-20 14:05:00,47.37,47.41,47.35,47.36,73800.0,32.7712,32.7989,32.7574,32.7643,73800.0
2007-12-20 14:10:00,47.36,47.42,47.33,47.4,193200.0,32.7643,32.8058,32.7435,32.792,193200.0
2007-12-20 14:15:00,47.39,47.44,47.34,47.38,149100.0,32.785,32.8196,32.7504,32.7781,149100.0
2007-12-20 14:20:00,47.38,47.45,47.36,47.41,158300.0,32.7781,32.8265,32.7643,32.7989,158300.0
2007-12-20 14:25:00,47.4,47.41,47.32,47.33,115500.0,32.792,32.7989,32.7366,32.7435,115500.0
2007-12-20 14:30:00,47.33,47.42,47.3,47.42,222800.0,32.7435,32.8058,32.7228,32.8058,222800.0
2007-12-20 14:35:00,47.42,47.44,47.4,47.42,114800.0,32.8058,32.8196,32.792,32.8058,114800.0
2007-12-20 14:40:00,47.41,47.43,47.4,47.41,106900.0,32.7989,32.8127,32.792,32.7989,106900.0
2007-12-20 14:45:00,47.41,47.42,47.3,47.31,218900.0,32.7989,32.8058,32.7228,32.7297,218900.0
2007-12-20 14:50:00,47.32,47.39,47.31,47.36,134700.0,32.7366,32.785,32.7297,32.7643,134700.0
2007-12-20 14:55:00,47.36,47.4,47.35,47.39,104400.0,32.7643,32.792,32.7574,32.785,104400.0
2007-12-20 15:00:00,47.39,47.39,47.35,47.35,190600.0,32.785,32.785,32.7574,32.7574,190600.0
2007-12-20 15:05:00,47.35,47.37,47.34,47.36,303000.0,32.7574,32.7712,32.7504,32.7643,303000.0
2007-12-20 15:10:00,47.36,47.45,47.35,47.43,249100.0,32.7643,32.8265,32.7574,32.8127,249100.0
2007-12-20 15:15:00,47.44,47.47,47.4,47.44,154300.0,32.8196,32.8404,32.792,32.8196,154300.0
2007-12-20 15:20:00,47.44,47.47,47.41,47.46,81600.0,32.8196,32.8404,32.7989,32.8335,81600.0
2007-12-20 15:25:00,47.46,47.47,47.4,47.4,122000.0,32.8335,32.8404,32.792,32.792,122000.0
2007-12-20 15:30:00,47.4,47.42,47.38,47.39,120600.0,32.792,32.8058,32.7781,32.785,120600.0
2007-12-20 15:35:00,47.38,47.45,47.38,47.4,124900.0,32.7781,32.8265,32.7781,32.792,124900.0
2007-12-20 15:40:00,47.4,47.44,47.4,47.42,175300.0,32.792,32.8196,32.792,32.8058,175300.0
2007-12-20 15:45:00,47.4,47.48,47.4,47.46,150400.0,32.792,32.8473,32.792,32.8335,150400.0
2007-12-20 15:50:00,47.46,47.53,47.46,47.51,197000.0,32.8335,32.8819,32.8335,32.868,197000.0
2007-12-20 15:55:00,47.51,47.57,47.5,47.55,214400.0,32.868,32.9096,32.8611,32.8957,214400.0
2007-12-21 09:30:00,47.83,48.0,47.72,47.9,2685300.0,33.0894,33.207,33.0133,33.1379,2685300.0
2007-12-21 09:35:00,47.9,47.91,47.74,47.8,169900.0,33.1379,33.1448,33.0272,33.0687,169900.0
2007-12-21 09:40:00,47.79,47.85,47.76,47.79,200300.0,33.0618,33.1033,33.041,33.0618,200300.0
2007-12-21 09:45:00,47.78,47.85,47.78,47.81,168400.0,33.0548,33.1033,33.0548,33.0756,168400.0
2007-12-21 09:50:00,47.8,47.88,47.8,47.85,271000.0,33.0687,33.124,33.0687,33.1033,271000.0
2007-12-21 09:55:00,47.86,47.86,47.79,47.82,131100.0,33.1102,33.1102,33.0618,33.0825,131100.0
2007-12-21 10:00:00,47.81,47.9,47.8,47.89,121700.0,33.0756,33.1379,33.0687,33.1309,121700.0
2007-12-21 10:05:00,47.89,47.94,47.82,47.94,150400.0,33.1309,33.1655,33.0825,33.1655,150400.0
2007-12-21 10:10:00,47.92,48.0,47.92,48.0,105400.0,33.1517,33.207,33.1517,33.207,105400.0
2007-12-21 10:15:00,47.99,48.1,47.99,48.0,171000.0,33.2001,33.2762,33.2001,33.207,171000.0
2007-12-21 10:20:00,48.0,48.07,48.0,48.01,57100.0,33.207,33.2555,33.207,33.214,57100.0
2007-12-21 10:25:00,48.0,48.04,47.94,47.97,79200.0,33.207,33.2347,33.1655,33.1863,79200.0
2007-12-21 10:30:00,47.96,48.01,47.85,47.86,58400.0,33.1794,33.214,33.1033,33.1102,58400.0
2007-12-21 10:35:00,47.85,47.92,47.84,47.89,84000.0,33.1033,33.1517,33.0963,33.1309,84000.0
2007-12-21 10:40:00,47.88,47.95,47.85,47.9,84500.0,33.124,33.1724,33.1033,33.1379,84500.0
2007-12-21 10:45:00,47.91,47.97,47.9,47.93,88000.0,33.1448,33.1863,33.1379,33.1586,88000.0
2007-12-21 10:50:00,47.93,48.0,47.92,48.0,144600.0,33.1586,33.207,33.1517,33.207,144600.0
2007-12-21 10:55:00,48.0,48.05,48.0,48.05,58900.0,33.207,33.2416,33.207,33.2416,58900.0
2007-12-21 11:00:00,48.04,48.14,48.04,48.14,194500.0,33.2347,33.3039,33.2347,33.3039,194500.0
2007-12-21 11:05:00,48.13,48.15,48.09,48.11,87300.0,33.297,33.3108,33.2693,33.2831,87300.0
2007-12-21 11:10:00,48.11,48.12,47.99,48.01,98500.0,33.2831,33.2901,33.2001,33.214,98500.0
2007-12-21 11:15:00,48.0,48.01,47.89,47.89,45400.0,33.207,33.214,33.1309,33.1309,45400.0
2007-12-21 11:20:00,47.9,47.9,47.8,47.8,57100.0,33.1379,33.1379,33.0687,33.0687,57100.0
2007-12-21 11:25:00,47.81,47.82,47.8,47.8,87600.0,33.0756,33.0825,33.0687,33.0687,87600.0
2007-12-21 11:30:00,47.8,47.82,47.8,47.81,95300.0,33.0687,33.0825,33.0687,33.0756,95300.0
2007-12-21 11:35:00,47.81,47.82,47.8,47.81,70300.0,33.0756,33.0825,33.0687,33.0756,70300.0
2007-12-21 11:40:00,47.8,47.81,47.78,47.78,232100.0,33.0687,33.0756,33.0548,33.0548,232100.0
2007-12-21 11:45:00,47.79,47.8,47.73,47.73,121600.0,33.0618,33.0687,33.0202,33.0202,121600.0
2007-12-21 11:50:00,47.73,47.74,47.7,47.7,129300.0,33.0202,33.0272,32.9995,32.9995,129300.0
2007-12-21 11:55:00,47.71,47.79,47.7,47.77,134600.0,33.0064,33.0618,32.9995,33.0479,134600.0
2007-12-21 12:00:00,47.77,47.83,47.77,47.83,114600.0,33.0479,33.0894,33.0479,33.0894,114600.0
2007-12-21 12:05:00,47.83,47.83,47.75,47.75,198100.0,33.0894,33.0894,33.0341,33.0341,198100.0
2007-12-21 12:10:00,47.75,47.77,47.75,47.77,43800.0,33.0341,33.0479,33.0341,33.0479,43800.0
2007-12-21 12:15:00,47.76,47.8,47.76,47.79,27600.0,33.041,33.0687,33.041,33.0618,27600.0
2007-12-21 12:20:00,47.79,47.8,47.75,47.79,72400.0,33.0618,33.0687,33.0341,33.0618,72400.0
2007-12-21 12:25:00,47.8,47.8,47.78,47.79,42700.0,33.0687,33.0687,33.0548,33.0618,42700.0
2007-12-21 12:30:00,47.8,47.8,47.74,47.75,69100.0,33.0687,33.0687,33.0272,33.0341,69100.0
2007-12-21 12:35:00,47.75,47.79,47.74,47.77,94400.0,33.0341,33.0618,33.0272,33.0479,94400.0
2007-12-21 12:40:00,47.76,47.81,47.75,47.77,67200.0,33.041,33.0756,33.0341,33.0479,67200.0
2007-12-21 12:45:00,47.78,47.79,47.77,47.77,64500.0,33.0548,33.0618,33.0479,33.0479,64500.0
2007-12-21 12:50:00,47.77,47.84,47.76,47.78,78500.0,33.0479,33.0963,33.041,33.0548,78500.0
2007-12-21 12:55:00,47.78,47.79,47.78,47.78,39700.0,33.0548,33.0618,33.0548,33.0548,39700.0
2007-12-21 13:00:00,47.78,47.79,47.78,47.78,55800.0,33.0548,33.0618,33.0548,33.0548,55800.0
2007-12-21 13:05:00,47.78,47.8,47.77,47.79,240900.0,33.0548,33.0687,33.0479,33.0618,240900.0
2007-12-21 13:10:00,47.8,47.81,47.76,47.81,78700.0,33.0687,33.0756,33.041,33.0756,78700.0
2007-12-21 13:15:00,47.81,47.84,47.78,47.81,133900.0,33.0756,33.0963,33.0548,33.0756,133900.0
2007-12-21 13:20:00,47.81,47.82,47.75,47.77,202200.0,33.0756,33.0825,33.0341,33.0479,202200.0
2007-12-21 13:25:00,47.77,47.78,47.7,47.7,82600.0,33.0479,33.0548,32.9995,32.9995,82600.0
2007-12-21 13:30:00,47.7,47.72,47.65,47.65,64100.0,32.9995,33.0133,32.9649,32.9649,64100.0
2007-12-21 13:35:00,47.65,47.69,47.65,47.66,42700.0,32.9649,32.9926,32.9649,32.9718,42700.0
2007-12-21 13:40:00,47.67,47.68,47.63,47.64,55700.0,32.9787,32.9857,32.9511,32.958,55700.0
2007-12-21 13:45:00,47.64,47.64,47.63,47.64,24700.0,32.958,32.958,32.9511,32.958,24700.0
2007-12-21 13:50:00,47.64,47.64,47.63,47.63,33100.0,32.958,32.958,32.9511,32.9511,33100.0
2007-12-21 13:55:00,47.64,47.64,47.57,47.61,79400.0,32.958,32.958,32.9096,32.9372,79400.0
2007-12-21 14:00:00,47.61,47.66,47.6,47.66,85300.0,32.9372,32.9718,32.9303,32.9718,85300.0
2007-12-21 14:05:00,47.66,47.7,47.65,47.69,67900.0,32.9718,32.9995,32.9649,32.9926,67900.0
2007-12-21 14:10:00,47.69,47.74,47.69,47.7,79200.0,32.9926,33.0272,32.9926,32.9995,79200.0
2007-12-21 14:15:00,47.7,47.73,47.7,47.71,79200.0,32.9995,33.0202,32.9995,33.0064,79200.0
2007-12-21 14:20:00,47.71,47.74,47.7,47.72,74300.0,33.0064,33.0272,32.9995,33.0133,74300.0
2007-12-21 14:25:00,47.73,47.74,47.71,47.72,42700.0,33.0202,33.0272,33.0064,33.0133,42700.0
2007-12-21 14:30:00,47.72,47.74,47.71,47.73,59400.0,33.0133,33.0272,33.0064,33.0202,59400.0
2007-12-21 14:35:00,47.74,47.74,47.73,47.73,53400.0,33.0272,33.0272,33.0202,33.0202,53400.0
2007-12-21 14:40:00,47.74,47.78,47.71,47.76,176300.0,33.0272,33.0548,33.0064,33.041,176300.0
2007-12-21 14:45:00,47.76,47.8,47.75,47.79,99700.0,33.041,33.0687,33.0341,33.0618,99700.0
2007-12-21 14:50:00,47.79,47.82,47.78,47.8,61700.0,33.0618,33.0825,33.0548,33.0687,61700.0
2007-12-21 14:55:00,47.79,47.8,47.74,47.76,197500.0,33.0618,33.0687,33.0272,33.041,197500.0
2007-12-21 15:00:00,47.76,47.84,47.76,47.83,111200.0,33.041,33.0963,33.041,33.0894,111200.0
2007-12-21 15:05:00,47.82,47.85,47.78,47.78,72200.0,33.0825,33.1033,33.0548,33.0548,72200.0
2007-12-21 15:10:00,47.79,47.83,47.77,47.81,56800.0,33.0618,33.0894,33.0479,33.0756,56800.0
2007-12-21 15:15:00,47.81,47.84,47.8,47.83,93700.0,33.0756,33.0963,33.0687,33.0894,93700.0
2007-12-21 15:20:00,47.83,47.92,47.83,47.87,124000.0,33.0894,33.1517,33.0894,33.1171,124000.0
2007-12-21 15:25:00,47.87,47.93,47.8,47.8,91600.0,33.1171,33.1586,33.0687,33.0687,91600.0
2007-12-21 15:30:00,47.81,47.85,47.8,47.82,103100.0,33.0756,33.1033,33.0687,33.0825,103100.0
2007-12-21 15:35:00,47.82,47.83,47.74,47.77,131800.0,33.0825,33.0894,33.0272,33.0479,131800.0
2007-12-21 15:40:00,47.76,47.79,47.75,47.78,90600.0,33.041,33.0618,33.0341,33.0548,90600.0
2007-12-21 15:45:00,47.77,47.8,47.75,47.77,130100.0,33.0479,33.0687,33.0341,33.0479,130100.0
2007-12-21 15:50:00,47.78,47.83,47.77,47.83,268500.0,33.0548,33.0894,33.0479,33.0894,268500.0
2007-12-21 15:55:00,47.83,48.0,47.82,47.95,429000.0,33.0894,33.207,33.0825,33.1724,429000.0
2007-12-24 09:30:00,47.1,47.66,47.04,47.53,217900.0,32.5844,32.9718,32.5429,32.8819,217900.0
2007-12-24 09:35:00,47.54,47.71,47.47,47.7,131300.0,32.8888,33.0064,32.8404,32.9995,131300.0
2007-12-24 09:40:00,47.7,47.89,47.7,47.89,103900.0,32.9995,33.1309,32.9995,33.1309,103900.0
2007-12-24 09:45:00,47.87,48.15,47.86,48.12,106500.0,33.1171,33.3108,33.1102,33.2901,106500.0
2007-12-24 09:50:00,48.11,48.21,47.95,48.05,128200.0,33.2831,33.3523,33.1724,33.2416,128200.0
2007-12-24 09:55:00,48.03,48.08,48.0,48.04,66600.0,33.2278,33.2624,33.207,33.2347,66600.0
2007-12-24 10:00:00,48.04,48.23,48.04,48.22,97400.0,33.2347,33.3662,33.2347,33.3592,97400.0
2007-12-24 10:05:00,48.23,48.24,48.16,48.19,63000.0,33.3662,33.3731,33.3177,33.3385,63000.0
2007-12-24 10:10:00,48.19,48.19,48.09,48.16,94700.0,33.3385,33.3385,33.2693,33.3177,94700.0
2007-12-24 10:15:00,48.15,48.19,48.12,48.14,56200.0,33.3108,33.3385,33.2901,33.3039,56200.0
2007-12-24 10:20:00,48.13,48.18,48.11,48.12,42000.0,33.297,33.3316,33.2831,33.2901,42000.0
2007-12-24 10:25:00,48.11,48.12,48.03,48.04,45700.0,33.2831,33.2901,33.2278,33.2347,45700.0
2007-12-24 10:30:00,48.04,48.17,48.02,48.14,84800.0,33.2347,33.3246,33.2209,33.3039,84800.0
2007-12-24 10:35:00,48.14,48.17,48.1,48.14,66700.0,33.3039,33.3246,33.2762,33.3039,66700.0
2007-12-24 10:40:00,48.14,48.15,48.11,48.14,43200.0,33.3039,33.3108,33.2831,33.3039,43200.0
2007-12-24 10:45:00,48.14,48.16,48.06,48.06,97100.0,33.3039,33.3177,33.2485,33.2485,97100.0
2007-12-24 10:50:00,48.07,48.11,48.0,48.01,47400.0,33.2555,33.2831,33.207,33.214,47400.0
2007-12-24 10:55:00,48.02,48.03,48.0,48.02,39200.0,33.2209,33.2278,33.207,33.2209,39200.0
2007-12-24 11:00:00,48.02,48.02,48.0,48.0,42800.0,33.2209,33.2209,33.207,33.207,42800.0
2007-12-24 11:05:00,48.0,48.0,47.98,47.98,44200.0,33.207,33.207,33.1932,33.1932,44200.0
2007-12-24 11:10:00,47.98,48.03,47.96,47.97,78300.0,33.1932,33.2278,33.1794,33.1863,78300.0
2007-12-24 11:15:00,47.96,47.98,47.96,47.96,36400.0,33.1794,33.1932,33.1794,33.1794,36400.0
2007-12-24 11:20:00,47.96,47.97,47.95,47.96,66100.0,33.1794,33.1863,33.1724,33.1794,66100.0
2007-12-24 11:25:00,47.96,47.97,47.89,47.89,50200.0,33.1794,33.1863,33.1309,33.1309,50200.0
2007-12-24 11:30:00,47.89,47.9,47.79,47.82,61500.0,33.1309,33.1379,33.0618,33.0825,61500.0
2007-12-24 11:35:00,47.81,47.82,47.79,47.82,88900.0,33.0756,33.0825,33.0618,33.0825,88900.0
2007-12-24 11:40:00,47.81,47.85,47.78,47.81,122600.0,33.0756,33.1033,33.0548,33.0756,122600.0
2007-12-24 11:45:00,47.81,47.82,47.78,47.79,49700.0,33.0756,33.0825,33.0548,33.0618,49700.0
2007-12-24 11:50:00,47.79,47.79,47.74,47.74,57700.0,33.0618,33.0618,33.0272,33.0272,57700.0
2007-12-24 11:55:00,47.74,47.74,47.67,47.68,71100.0,33.0272,33.0272,32.9787,32.9857,71100.0
2007-12-24 12:00:00,47.67,47.7,47.66,47.7,54400.0,32.9787,32.9995,32.9718,32.9995,54400.0
2007-12-24 12:05:00,47.7,47.71,47.69,47.7,47300.0,32.9995,33.0064,32.9926,32.9995,47300.0
2007-12-24 12:10:00,47.7,47.71,47.7,47.7,46900.0,32.9995,33.0064,32.9995,32.9995,46900.0
2007-12-24 12:15:00,47.7,47.77,47.7,47.77,77800.0,32.9995,33.0479,32.9995,33.0479,77800.0
2007-12-24 12:20:00,47.78,47.78,47.75,47.75,38500.0,33.0548,33.0548,33.0341,33.0341,38500.0
2007-12-24 12:25:00,47.75,47.78,47.75,47.75,85600.0,33.0341,33.0548,33.0341,33.0341,85600.0
2007-12-24 12:30:00,47.75,47.78,47.74,47.76,64800.0,33.0341,33.0548,33.0272,33.041,64800.0
2007-12-24 12:35:00,47.75,47.82,47.75,47.82,78700.0,33.0341,33.0825,33.0341,33.0825,78700.0
2007-12-24 12:40:00,47.81,47.85,47.8,47.84,87000.0,33.0756,33.1033,33.0687,33.0963,87000.0
2007-12-24 12:45:00,47.85,48.0,47.83,47.99,125800.0,33.1033,33.207,33.0894,33.2001,125800.0
2007-12-24 12:50:00,47.99,48.12,47.99,48.09,163500.0,33.2001,33.2901,33.2001,33.2693,163500.0
2007-12-24 12:55:00,48.07,48.19,48.02,48.12,205200.0,33.2555,33.3385,33.2209,33.2901,205200.0
2007-12-24 13:00:00,48.12,48.16,47.83,47.83,180700.0,33.2901,33.3177,33.0894,33.0894,180700.0
2007-12-24 13:05:00,47.83,47.83,47.83,47.83,0.0,33.0894,33.0894,33.0894,33.0894,0.0
2007-12-24 13:10:00,47.83,47.83,47.83,47.83,0.0,33.0894,33.0894,33.0894,33.0894,0.0
2007-12-24 13:15:00,47.89,47.89,47.89,47.89,24900.0,33.1309,33.1309,33.1309,33.1309,24900.0
2007-12-24 13:20:00,47.89,47.89,47.89,47.89,3000.0,33.1309,33.1309,33.1309,33.1309,3000.0
2007-12-24 13:25:00,47.89,48.16,47.89,48.16,8000.0,33.1309,33.3177,33.1309,33.3177,8000.0
2007-12-24 13:30:00,48.16,48.16,48.16,48.16,0.0,33.3177,33.3177,33.3177,33.3177,0.0
2007-12-24 13:35:00,48.16,48.16,48.16,48.16,0.0,33.3177,33.3177,33.3177,33.3177,0.0
2007-12-24 13:40:00,48.16,48.16,48.16,48.16,100.0,33.3177,33.3177,33.3177,33.3177,100.0
2007-12-24 13:45:00,48.16,48.16,48.16,48.16,0.0,33.3177,33.3177,33.3177,33.3177,0.0
2007-12-24 13:50:00,48.16,48.16,48.16,48.16,0.0,33.3177,33.3177,33.3177,33.3177,0.0
2007-12-24 13:55:00,48.16,48.16,48.16,48.16,0.0,33.3177,33.3177,33.3177,33.3177,0.0
2007-12-24 14:00:00,48.16,48.16,48.16,48.16,0.0,33.3177,33.3177,33.3177,33.3177,0.0
2007-12-24 14:05:00,48.16,48.16,48.16,48.16,0.0,33.3177,33.3177,33.3177,33.3177,0.0
2007-12-24 14:10:00,48.16,48.16,48.16,48.16,0.0,33.3177,33.3177,33.3177,33.3177,0.0
2007-12-24 14:15:00,48.16,48.16,48.16,48.16,0.0,33.3177,33.3177,33.3177,33.3177,0.0
2007-12-24 14:20:00,48.16,48.16,48.16,48.16,0.0,33.3177,33.3177,33.3177,33.3177,0.0
2007-12-24 14:25:00,48.16,48.16,48.16,48.16,0.0,33.3177,33.3177,33.3177,33.3177,0.0
2007-12-24 14:30:00,48.16,48.16,48.16,48.16,0.0,33.3177,33.3177,33.3177,33.3177,0.0
2007-12-24 14:35:00,48.16,48.16,48.16,48.16,0.0,33.3177,33.3177,33.3177,33.3177,0.0
2007-12-24 14:40:00,48.16,48.16,48.16,48.16,0.0,33.3177,33.3177,33.3177,33.3177,0.0
2007-12-24 14:45:00,48.16,48.16,48.16,48.16,0.0,33.3177,33.3177,33.3177,33.3177,0.0
2007-12-24 14:50:00,48.16,48.16,48.16,48.16,0.0,33.3177,33.3177,33.3177,33.3177,0.0
2007-12-24 14:55:00,48.16,48.16,48.16,48.16,0.0,33.3177,33.3177,33.3177,33.3177,0.0
2007-12-24 15:00:00,48.16,48.16,48.16,48.16,0.0,33.3177,33.3177,33.3177,33.3177,0.0
2007-12-24 15:05:00,48.16,48.16,48.16,48.16,0.0,33.3177,33.3177,33.3177,33.3177,0.0
2007-12-24 15:10:00,48.16,48.16,48.16,48.16,0.0,33.3177,33.3177,33.3177,33.3177,0.0
2007-12-24 15:15:00,48.16,48.16,48.16,48.16,0.0,33.3177,33.3177,33.3177,33.3177,0.0
2007-12-24 15:20:00,48.16,48.16,48.16,48.16,0.0,33.3177,33.3177,33.3177,33.3177,0.0
2007-12-24 15:25:00,48.16,48.16,48.16,48.16,0.0,33.3177,33.3177,33.3177,33.3177,0.0
2007-12-24 15:30:00,48.16,48.16,48.16,48.16,0.0,33.3177,33.3177,33.3177,33.3177,0.0
2007-12-24 15:35:00,48.16,48.16,48.16,48.16,0.0,33.3177,33.3177,33.3177,33.3177,0.0
2007-12-24 15:40:00,48.16,48.16,48.16,48.16,0.0,33.3177,33.3177,33.3177,33.3177,0.0
2007-12-24 15:45:00,48.16,48.16,48.16,48.16,0.0,33.3177,33.3177,33.3177,33.3177,0.0
2007-12-24 15:50:00,48.16,48.16,48.16,48.16,0.0,33.3177,33.3177,33.3177,33.3177,0.0
2007-12-24 15:55:00,48.16,48.16,48.16,48.16,0.0,33.3177,33.3177,33.3177,33.3177,0.0
2007-12-26 09:30:00,47.71,47.72,47.48,47.66,138600.0,33.0064,33.0133,32.8473,32.9718,138600.0
2007-12-26 09:35:00,47.66,47.86,47.65,47.77,78000.0,32.9718,33.1102,32.9649,33.0479,78000.0
2007-12-26 09:40:00,47.78,47.85,47.74,47.8,55500.0,33.0548,33.1033,33.0272,33.0687,55500.0
2007-12-26 09:45:00,47.78,47.8,47.75,47.75,37700.0,33.0548,33.0687,33.0341,33.0341,37700.0
2007-12-26 09:50:00,47.76,47.76,47.72,47.72,44400.0,33.041,33.041,33.0133,33.0133,44400.0
2007-12-26 09:55:00,47.72,47.8,47.7,47.72,111300.0,33.0133,33.0687,32.9995,33.0133,111300.0
2007-12-26 10:00:00,47.71,47.73,47.7,47.72,35600.0,33.0064,33.0202,32.9995,33.0133,35600.0
2007-12-26 10:05:00,47.73,47.73,47.65,47.65,70200.0,33.0202,33.0202,32.9649,32.9649,70200.0
2007-12-26 10:10:00,47.66,47.7,47.66,47.67,31400.0,32.9718,32.9995,32.9718,32.9787,31400.0
2007-12-26 10:15:00,47.68,47.73,47.64,47.72,81600.0,32.9857,33.0202,32.958,33.0133,81600.0
2007-12-26 10:20:00,47.72,47.77,47.72,47.76,67000.0,33.0133,33.0479,33.0133,33.041,67000.0
2007-12-26 10:25:00,47.77,47.8,47.75,47.77,35500.0,33.0479,33.0687,33.0341,33.0479,35500.0
2007-12-26 10:30:00,47.77,47.77,47.75,47.76,28500.0,33.0479,33.0479,33.0341,33.041,28500.0
2007-12-26 10:35:00,47.75,47.76,47.75,47.75,39000.0,33.0341,33.041,33.0341,33.0341,39000.0
2007-12-26 10:40:00,47.75,47.78,47.73,47.74,119700.0,33.0341,33.0548,33.0202,33.0272,119700.0
2007-12-26 10:45:00,47.74,47.75,47.7,47.7,27300.0,33.0272,33.0341,32.9995,32.9995,27300.0
2007-12-26 10:50:00,47.7,47.71,47.65,47.65,52700.0,32.9995,33.0064,32.9649,32.9649,52700.0
2007-12-26 10:55:00,47.66,47.66,47.61,47.62,40200.0,32.9718,32.9718,32.9372,32.9441,40200.0
2007-12-26 11:00:00,47.62,47.64,47.6,47.6,30600.0,32.9441,32.958,32.9303,32.9303,30600.0
2007-12-26 11:05:00,47.61,47.7,47.6,47.69,34700.0,32.9372,32.9995,32.9303,32.9926,34700.0
2007-12-26 11:10:00,47.7,47.74,47.67,47.73,104400.0,32.9995,33.0272,32.9787,33.0202,104400.0
2007-12-26 11:15:00,47.73,47.73,47.6,47.64,71400.0,33.0202,33.0202,32.9303,32.958,71400.0
2007-12-26 11:20:00,47.64,47.67,47.59,47.6,56900.0,32.958,32.9787,32.9234,32.9303,56900.0
2007-12-26 11:25:00,47.6,47.61,47.6,47.6,26900.0,32.9303,32.9372,32.9303,32.9303,26900.0
2007-12-26 11:30:00,47.6,47.63,47.6,47.6,30300.0,32.9303,32.9511,32.9303,32.9303,30300.0
2007-12-26 11:35:00,47.6,47.6,47.55,47.55,43700.0,32.9303,32.9303,32.8957,32.8957,43700.0
2007-12-26 11:40:00,47.56,47.6,47.55,47.58,402600.0,32.9026,32.9303,32.8957,32.9165,402600.0
2007-12-26 11:45:00,47.59,47.59,47.58,47.58,34800.0,32.9234,32.9234,32.9165,32.9165,34800.0
2007-12-26 11:50:00,47.58,47.59,47.54,47.54,97600.0,32.9165,32.9234,32.8888,32.8888,97600.0
2007-12-26 11:55:00,47.53,47.58,47.48,47.48,53500.0,32.8819,32.9165,32.8473,32.8473,53500.0
2007-12-26 12:00:00,47.48,47.55,47.48,47.53,82000.0,32.8473,32.8957,32.8473,32.8819,82000.0
2007-12-26 12:05:00,47.52,47.54,47.41,47.43,77600.0,32.875,32.8888,32.7989,32.8127,77600.0
2007-12-26 12:10:00,47.43,47.44,47.42,47.43,40200.0,32.8127,32.8196,32.8058,32.8127,40200.0
2007-12-26 12:15:00,47.43,47.43,47.32,47.33,91100.0,32.8127,32.8127,32.7366,32.7435,91100.0
2007-12-26 12:20:00,47.33,47.41,47.33,47.41,100800.0,32.7435,32.7989,32.7435,32.7989,100800.0
2007-12-26 12:25:00,47.41,47.41,47.39,47.41,19500.0,32.7989,32.7989,32.785,32.7989,19500.0
2007-12-26 12:30:00,47.4,47.41,47.4,47.4,18900.0,32.792,32.7989,32.792,32.792,18900.0
2007-12-26 12:35:00,47.4,47.46,47.39,47.44,40400.0,32.792,32.8335,32.785,32.8196,40400.0
2007-12-26 12:40:00,47.44,47.49,47.44,47.49,19400.0,32.8196,32.8542,32.8196,32.8542,19400.0
2007-12-26 12:45:00,47.49,47.49,47.36,47.37,42800.0,32.8542,32.8542,32.7643,32.7712,42800.0
2007-12-26 12:50:00,47.37,47.37,47.3,47.31,125700.0,32.7712,32.7712,32.7228,32.7297,125700.0
2007-12-26 12:55:00,47.32,47.36,47.31,47.35,27800.0,32.7366,32.7643,32.7297,32.7574,27800.0
2007-12-26 13:00:00,47.35,47.36,47.3,47.33,39600.0,32.7574,32.7643,32.7228,32.7435,39600.0
2007-12-26 13:05:00,47.34,47.34,47.26,47.29,37800.0,32.7504,32.7504,32.6951,32.7159,37800.0
2007-12-26 13:10:00,47.29,47.29,47.17,47.27,98100.0,32.7159,32.7159,32.6328,32.702,98100.0
2007-12-26 13:15:00,47.29,47.3,47.25,47.26,38100.0,32.7159,32.7228,32.6882,32.6951,38100.0
2007-12-26 13:20:00,47.25,47.27,47.21,47.23,55200.0,32.6882,32.702,32.6605,32.6743,55200.0
2007-12-26 13:25:00,47.23,47.23,47.2,47.2,40700.0,32.6743,32.6743,32.6536,32.6536,40700.0
2007-12-26 13:30:00,47.2,47.29,47.19,47.26,124100.0,32.6536,32.7159,32.6467,32.6951,124100.0
2007-12-26 13:35:00,47.27,47.27,47.13,47.17,155400.0,32.702,32.702,32.6052,32.6328,155400.0
2007-12-26 13:40:00,47.18,47.19,47.14,47.16,71200.0,32.6398,32.6467,32.6121,32.6259,71200.0
2007-12-26 13:45:00,47.17,47.25,47.16,47.21,69500.0,32.6328,32.6882,32.6259,32.6605,69500.0
2007-12-26 13:50:00,47.21,47.27,47.21,47.27,49300.0,32.6605,32.702,32.6605,32.702,49300.0
2007-12-26 13:55:00,47.27,47.32,47.26,47.31,37100.0,32.702,32.7366,32.6951,32.7297,37100.0
2007-12-26 14:00:00,47.31,47.33,47.17,47.17,71600.0,32.7297,32.7435,32.6328,32.6328,71600.0
2007-12-26 14:05:00,47.18,47.21,47.15,47.16,138400.0,32.6398,32.6605,32.619,32.6259,138400.0
2007-12-26 14:10:00,47.16,47.33,47.11,47.12,55200.0,32.6259,32.7435,32.5913,32.5982,55200.0
2007-12-26 14:15:00,47.13,47.17,47.09,47.1,72800.0,32.6052,32.6328,32.5775,32.5844,72800.0
2007-12-26 14:20:00,47.11,47.16,47.11,47.16,62800.0,32.5913,32.6259,32.5913,32.6259,62800.0
2007-12-26 14:25:00,47.16,47.21,47.16,47.18,79700.0,32.6259,32.6605,32.6259,32.6398,79700.0
2007-12-26 14:30:00,47.19,47.28,47.18,47.27,160200.0,32.6467,32.7089,32.6398,32.702,160200.0
2007-12-26 14:35:00,47.27,47.3,47.25,47.25,56400.0,32.702,32.7228,32.6882,32.6882,56400.0
2007-12-26 14:40:00,47.25,47.28,47.24,47.24,45000.0,32.6882,32.7089,32.6813,32.6813,45000.0
2007-12-26 14:45:00,47.24,47.27,47.24,47.25,53200.0,32.6813,32.702,32.6813,32.6882,53200.0
2007-12-26 14:50:00,47.25,47.26,47.22,47.22,53100.0,32.6882,32.6951,32.6674,32.6674,53100.0
2007-12-26 14:55:00,47.23,47.28,47.23,47.28,75300.0,32.6743,32.7089,32.6743,32.7089,75300.0
2007-12-26 15:00:00,47.27,47.28,47.21,47.21,81900.0,32.702,32.7089,32.6605,32.6605,81900.0
2007-12-26 15:05:00,47.21,47.22,47.19,47.19,61200.0,32.6605,32.6674,32.6467,32.6467,61200.0
2007-12-26 15:10:00,47.2,47.2,47.15,47.15,77600.0,32.6536,32.6536,32.619,32.619,77600.0
2007-12-26 15:15:00,47.15,47.29,47.12,47.27,248400.0,32.619,32.7159,32.5982,32.702,248400.0
2007-12-26 15:20:00,47.27,47.32,47.24,47.25,119900.0,32.702,32.7366,32.6813,32.6882,119900.0
2007-12-26 15:25:00,47.25,47.26,47.16,47.17,95400.0,32.6882,32.6951,32.6259,32.6328,95400.0
2007-12-26 15:30:00,47.17,47.2,47.15,47.19,96800.0,32.6328,32.6536,32.619,32.6467,96800.0
2007-12-26 15:35:00,47.18,47.25,47.18,47.23,98300.0,32.6398,32.6882,32.6398,32.6743,98300.0
2007-12-26 15:40:00,47.23,47.29,47.23,47.29,101900.0,32.6743,32.7159,32.6743,32.7159,101900.0
2007-12-26 15:45:00,47.3,47.34,47.29,47.34,145300.0,32.7228,32.7504,32.7159,32.7504,145300.0
2007-12-26 15:50:00,47.34,47.44,47.32,47.41,286000.0,32.7504,32.8196,32.7366,32.7989,286000.0
2007-12-26 15:55:00,47.41,47.52,47.41,47.5,281600.0,32.7989,32.875,32.7989,32.8611,281600.0
2007-12-27 09:30:00,47.23,47.52,47.14,47.42,120100.0,32.6743,32.875,32.6121,32.8058,120100.0
2007-12-27 09:35:00,47.43,47.46,47.42,47.42,45800.0,32.8127,32.8335,32.8058,32.8058,45800.0
2007-12-27 09:40:00,47.43,47.46,47.34,47.34,55800.0,32.8127,32.8335,32.7504,32.7504,55800.0
2007-12-27 09:45:00,47.35,47.4,47.25,47.4,53500.0,32.7574,32.792,32.6882,32.792,53500.0
2007-12-27 09:50:00,47.42,47.46,47.22,47.23,56900.0,32.8058,32.8335,32.6674,32.6743,56900.0
2007-12-27 09:55:00,47.23,47.24,47.2,47.2,64100.0,32.6743,32.6813,32.6536,32.6536,64100.0
2007-12-27 10:00:00,47.2,47.23,47.2,47.21,73400.0,32.6536,32.6743,32.6536,32.6605,73400.0
2007-12-27 10:05:00,47.21,47.23,47.2,47.2,42600.0,32.6605,32.6743,32.6536,32.6536,42600.0
2007-12-27 10:10:00,47.2,47.21,47.17,47.21,43700.0,32.6536,32.6605,32.6328,32.6605,43700.0
2007-12-27 10:15:00,47.21,47.22,47.16,47.17,46100.0,32.6605,32.6674,32.6259,32.6328,46100.0
2007-12-27 10:20:00,47.17,47.2,47.13,47.17,144100.0,32.6328,32.6536,32.6052,32.6328,144100.0
2007-12-27 10:25:00,47.16,47.24,47.15,47.21,75900.0,32.6259,32.6813,32.619,32.6605,75900.0
2007-12-27 10:30:00,47.22,47.23,47.18,47.2,67000.0,32.6674,32.6743,32.6398,32.6536,67000.0
2007-12-27 10:35:00,47.2,47.25,47.2,47.21,103600.0,32.6536,32.6882,32.6536,32.6605,103600.0
2007-12-27 10:40:00,47.21,47.24,47.16,47.21,75000.0,32.6605,32.6813,32.6259,32.6605,75000.0
2007-12-27 10:45:00,47.21,47.22,47.11,47.18,131200.0,32.6605,32.6674,32.5913,32.6398,131200.0
2007-12-27 10:50:00,47.18,47.28,47.17,47.26,132000.0,32.6398,32.7089,32.6328,32.6951,132000.0
2007-12-27 10:55:00,47.26,47.38,47.25,47.33,99300.0,32.6951,32.7781,32.6882,32.7435,99300.0
2007-12-27 11:00:00,47.32,47.44,47.26,47.27,68400.0,32.7366,32.8196,32.6951,32.702,68400.0
2007-12-27 11:05:00,47.27,47.32,47.25,47.26,59100.0,32.702,32.7366,32.6882,32.6951,59100.0
2007-12-27 11:10:00,47.25,47.47,47.25,47.47,55900.0,32.6882,32.8404,32.6882,32.8404,55900.0
2007-12-27 11:15:00,47.48,47.49,47.42,47.47,60500.0,32.8473,32.8542,32.8058,32.8404,60500.0
2007-12-27 11:20:00,47.47,47.47,47.36,47.38,79700.0,32.8404,32.8404,32.7643,32.7781,79700.0
2007-12-27 11:25:00,47.38,47.43,47.37,47.39,37400.0,32.7781,32.8127,32.7712,32.785,37400.0
2007-12-27 11:30:00,47.39,47.48,47.38,47.47,51800.0,32.785,32.8473,32.7781,32.8404,51800.0
2007-12-27 11:35:00,47.47,47.54,47.42,47.44,86900.0,32.8404,32.8888,32.8058,32.8196,86900.0
2007-12-27 11:40:00,47.45,47.6,47.44,47.6,80200.0,32.8265,32.9303,32.8196,32.9303,80200.0
2007-12-27 11:45:00,47.6,47.7,47.56,47.69,129300.0,32.9303,32.9995,32.9026,32.9926,129300.0
2007-12-27 11:50:00,47.7,47.75,47.63,47.64,66900.0,32.9995,33.0341,32.9511,32.958,66900.0
2007-12-27 11:55:00,47.65,47.66,47.54,47.58,58400.0,32.9649,32.9718,32.8888,32.9165,58400.0
2007-12-27 12:00:00,47.57,47.57,47.46,47.49,56200.0,32.9096,32.9096,32.8335,32.8542,56200.0
2007-12-27 12:05:00,47.49,47.55,47.44,47.53,72600.0,32.8542,32.8957,32.8196,32.8819,72600.0
2007-12-27 12:10:00,47.55,47.55,47.43,47.48,115400.0,32.8957,32.8957,32.8127,32.8473,115400.0
2007-12-27 12:15:00,47.47,47.49,47.42,47.49,42100.0,32.8404,32.8542,32.8058,32.8542,42100.0
2007-12-27 12:20:00,47.49,47.54,47.47,47.51,60800.0,32.8542,32.8888,32.8404,32.868,60800.0
2007-12-27 12:25:00,47.52,47.53,47.46,47.5,129800.0,32.875,32.8819,32.8335,32.8611,129800.0
2007-12-27 12:30:00,47.49,47.55,47.47,47.5,59700.0,32.8542,32.8957,32.8404,32.8611,59700.0
2007-12-27 12:35:00,47.5,47.51,47.37,47.37,54600.0,32.8611,32.868,32.7712,32.7712,54600.0
2007-12-27 12:40:00,47.38,47.39,47.35,47.38,27700.0,32.7781,32.785,32.7574,32.7781,27700.0
2007-12-27 12:45:00,47.38,47.43,47.35,47.41,61000.0,32.7781,32.8127,32.7574,32.7989,61000.0
2007-12-27 12:50:00,47.42,47.45,47.38,47.39,35700.0,32.8058,32.8265,32.7781,32.785,35700.0
2007-12-27 12:55:00,47.37,47.42,47.36,47.4,33700.0,32.7712,32.8058,32.7643,32.792,33700.0
2007-12-27 13:00:00,47.39,47.4,47.35,47.38,41600.0,32.785,32.792,32.7574,32.7781,41600.0
2007-12-27 13:05:00,47.39,47.39,47.35,47.37,33100.0,32.785,32.785,32.7574,32.7712,33100.0
2007-12-27 13:10:00,47.36,47.37,47.29,47.32,51100.0,32.7643,32.7712,32.7159,32.7366,51100.0
2007-12-27 13:15:00,47.31,47.4,47.3,47.38,51100.0,32.7297,32.792,32.7228,32.7781,51100.0
2007-12-27 13:20:00,47.37,47.45,47.33,47.45,66300.0,32.7712,32.8265,32.7435,32.8265,66300.0
2007-12-27 13:25:00,47.45,47.48,47.43,47.48,45400.0,32.8265,32.8473,32.8127,32.8473,45400.0
2007-12-27 13:30:00,47.48,47.5,47.46,47.48,34100.0,32.8473,32.8611,32.8335,32.8473,34100.0
2007-12-27 13:35:00,47.48,47.49,47.46,47.47,34700.0,32.8473,32.8542,32.8335,32.8404,34700.0
2007-12-27 13:40:00,47.47,47.48,47.42,47.43,49400.0,32.8404,32.8473,32.8058,32.8127,49400.0
2007-12-27 13:45:00,47.43,47.45,47.39,47.43,59600.0,32.8127,32.8265,32.785,32.8127,59600.0
2007-12-27 13:50:00,47.43,47.45,47.36,47.37,40500.0,32.8127,32.8265,32.7643,32.7712,40500.0
2007-12-27 13:55:00,47.37,47.45,47.34,47.39,68300.0,32.7712,32.8265,32.7504,32.785,68300.0
2007-12-27 14:00:00,47.39,47.4,47.33,47.37,50000.0,32.785,32.792,32.7435,32.7712,50000.0
2007-12-27 14:05:00,47.38,47.43,47.3,47.41,113700.0,32.7781,32.8127,32.7228,32.7989,113700.0
2007-12-27 14:10:00,47.41,47.42,47.39,47.39,46400.0,32.7989,32.8058,32.785,32.785,46400.0
2007-12-27 14:15:00,47.39,47.42,47.38,47.39,52100.0,32.785,32.8058,32.7781,32.785,52100.0
2007-12-27 14:20:00,47.39,47.4,47.37,47.37,29200.0,32.785,32.792,32.7712,32.7712,29200.0
2007-12-27 14:25:00,47.37,47.38,47.35,47.36,74200.0,32.7712,32.7781,32.7574,32.7643,74200.0
2007-12-27 14:30:00,47.36,47.36,47.31,47.31,72100.0,32.7643,32.7643,32.7297,32.7297,72100.0
2007-12-27 14:35:00,47.31,47.34,47.26,47.26,79900.0,32.7297,32.7504,32.6951,32.6951,79900.0
2007-12-27 14:40:00,47.26,47.26,47.19,47.21,93700.0,32.6951,32.6951,32.6467,32.6605,93700.0
2007-12-27 14:45:00,47.2,47.27,47.2,47.26,58400.0,32.6536,32.702,32.6536,32.6951,58400.0
2007-12-27 14:50:00,47.26,47.28,47.22,47.22,63800.0,32.6951,32.7089,32.6674,32.6674,63800.0
2007-12-27 14:55:00,47.23,47.23,47.16,47.17,57000.0,32.6743,32.6743,32.6259,32.6328,57000.0
2007-12-27 15:00:00,47.17,47.22,47.16,47.17,84000.0,32.6328,32.6674,32.6259,32.6328,84000.0
2007-12-27 15:05:00,47.16,47.27,47.16,47.24,54800.0,32.6259,32.702,32.6259,32.6813,54800.0
2007-12-27 15:10:00,47.24,47.29,47.24,47.29,68100.0,32.6813,32.7159,32.6813,32.7159,68100.0
2007-12-27 15:15:00,47.28,47.33,47.28,47.32,52900.0,32.7089,32.7435,32.7089,32.7366,52900.0
2007-12-27 15:20:00,47.33,47.33,47.27,47.27,72600.0,32.7435,32.7435,32.702,32.702,72600.0
2007-12-27 15:25:00,47.27,47.29,47.21,47.21,72000.0,32.702,32.7159,32.6605,32.6605,72000.0
2007-12-27 15:30:00,47.21,47.24,47.2,47.24,115300.0,32.6605,32.6813,32.6536,32.6813,115300.0
2007-12-27 15:35:00,47.24,47.26,47.18,47.21,125200.0,32.6813,32.6951,32.6398,32.6605,125200.0
2007-12-27 15:40:00,47.21,47.34,47.2,47.34,147700.0,32.6605,32.7504,32.6536,32.7504,147700.0
2007-12-27 15:45:00,47.33,47.36,47.3,47.3,174900.0,32.7435,32.7643,32.7228,32.7228,174900.0
2007-12-27 15:50:00,47.3,47.41,47.29,47.31,268700.0,32.7228,32.7989,32.7159,32.7297,268700.0
2007-12-27 15:55:00,47.31,47.37,47.29,47.35,289500.0,32.7297,32.7712,32.7159,32.7574,289500.0
2007-12-28 09:30:00,47.44,47.44,47.23,47.29,161600.0,32.8196,32.8196,32.6743,32.7159,161600.0
2007-12-28 09:35:00,47.29,47.36,47.22,47.28,96100.0,32.7159,32.7643,32.6674,32.7089,96100.0
2007-12-28 09:40:00,47.28,47.28,47.18,47.25,52600.0,32.7089,32.7089,32.6398,32.6882,52600.0
2007-12-28 09:45:00,47.26,47.27,47.22,47.25,46700.0,32.6951,32.702,32.6674,32.6882,46700.0
2007-12-28 09:50:00,47.24,47.26,47.22,47.25,40800.0,32.6813,32.6951,32.6674,32.6882,40800.0
2007-12-28 09:55:00,47.25,47.26,47.1,47.19,101300.0,32.6882,32.6951,32.5844,32.6467,101300.0
2007-12-28 10:00:00,47.19,47.19,47.02,47.03,77200.0,32.6467,32.6467,32.5291,32.536,77200.0
2007-12-28 10:05:00,47.03,47.06,47.02,47.03,64200.0,32.536,32.5567,32.5291,32.536,64200.0
2007-12-28 10:10:00,47.04,47.13,47.03,47.07,54400.0,32.5429,32.6052,32.536,32.5637,54400.0
2007-12-28 10:15:00,47.07,47.15,47.04,47.15,80500.0,32.5637,32.619,32.5429,32.619,80500.0
2007-12-28 10:20:00,47.15,47.22,47.15,47.2,75800.0,32.619,32.6674,32.619,32.6536,75800.0
2007-12-28 10:25:00,47.2,47.31,47.14,47.31,145100.0,32.6536,32.7297,32.6121,32.7297,145100.0
2007-12-28 10:30:00,47.31,47.32,47.29,47.3,70900.0,32.7297,32.7366,32.7159,32.7228,70900.0
2007-12-28 10:35:00,47.3,47.3,47.19,47.2,56300.0,32.7228,32.7228,32.6467,32.6536,56300.0
2007-12-28 10:40:00,47.2,47.2,47.16,47.2,42400.0,32.6536,32.6536,32.6259,32.6536,42400.0
2007-12-28 10:45:00,47.19,47.23,47.18,47.22,25700.0,32.6467,32.6743,32.6398,32.6674,25700.0
2007-12-28 10:50:00,47.22,47.22,47.18,47.18,49300.0,32.6674,32.6674,32.6398,32.6398,49300.0
2007-12-28 10:55:00,47.19,47.19,47.17,47.18,59700.0,32.6467,32.6467,32.6328,32.6398,59700.0
2007-12-28 11:00:00,47.18,47.19,47.07,47.08,56600.0,32.6398,32.6467,32.5637,32.5706,56600.0
2007-12-28 11:05:00,47.08,47.13,47.08,47.1,39500.0,32.5706,32.6052,32.5706,32.5844,39500.0
2007-12-28 11:10:00,47.1,47.14,47.1,47.14,43800.0,32.5844,32.6121,32.5844,32.6121,43800.0
2007-12-28 11:15:00,47.13,47.14,47.09,47.1,82500.0,32.6052,32.6121,32.5775,32.5844,82500.0
2007-12-28 11:20:00,47.1,47.11,47.09,47.1,134500.0,32.5844,32.5913,32.5775,32.5844,134500.0
2007-12-28 11:25:00,47.1,47.1,47.05,47.08,52900.0,32.5844,32.5844,32.5498,32.5706,52900.0
2007-12-28 11:30:00,47.08,47.13,47.06,47.13,51100.0,32.5706,32.6052,32.5567,32.6052,51100.0
2007-12-28 11:35:00,47.13,47.15,47.09,47.1,84100.0,32.6052,32.619,32.5775,32.5844,84100.0
2007-12-28 11:40:00,47.1,47.15,47.1,47.14,54100.0,32.5844,32.619,32.5844,32.6121,54100.0
2007-12-28 11:45:00,47.14,47.15,47.14,47.14,24100.0,32.6121,32.619,32.6121,32.6121,24100.0
2007-12-28 11:50:00,47.15,47.16,47.14,47.14,31500.0,32.619,32.6259,32.6121,32.6121,31500.0
2007-12-28 11:55:00,47.15,47.15,47.09,47.14,64300.0,32.619,32.619,32.5775,32.6121,64300.0
2007-12-28 12:00:00,47.14,47.23,47.13,47.23,48000.0,32.6121,32.6743,32.6052,32.6743,48000.0
2007-12-28 12:05:00,47.22,47.23,47.15,47.15,57500.0,32.6674,32.6743,32.619,32.619,57500.0
2007-12-28 12:10:00,47.14,47.15,47.09,47.11,36900.0,32.6121,32.619,32.5775,32.5913,36900.0
2007-12-28 12:15:00,47.12,47.15,47.1,47.1,51000.0,32.5982,32.619,32.5844,32.5844,51000.0
2007-12-28 12:20:00,47.11,47.11,47.09,47.09,49700.0,32.5913,32.5913,32.5775,32.5775,49700.0
2007-12-28 12:25:00,47.1,47.1,47.0,47.02,49800.0,32.5844,32.5844,32.5152,32.5291,49800.0
2007-12-28 12:30:00,47.02,47.08,47.02,47.08,55300.0,32.5291,32.5706,32.5291,32.5706,55300.0
2007-12-28 12:35:00,47.08,47.11,47.05,47.08,56600.0,32.5706,32.5913,32.5498,32.5706,56600.0
2007-12-28 12:40:00,47.08,47.08,47.04,47.06,56500.0,32.5706,32.5706,32.5429,32.5567,56500.0
2007-12-28 12:45:00,47.06,47.06,47.01,47.03,54400.0,32.5567,32.5567,32.5221,32.536,54400.0
2007-12-28 12:50:00,47.02,47.03,46.94,46.99,79900.0,32.5291,32.536,32.4737,32.5083,79900.0
2007-12-28 12:55:00,46.99,46.99,46.94,46.95,65900.0,32.5083,32.5083,32.4737,32.4806,65900.0
2007-12-28 13:00:00,46.95,47.06,46.9,47.05,68900.0,32.4806,32.5567,32.446,32.5498,68900.0
2007-12-28 13:05:00,47.06,47.15,47.03,47.1,83600.0,32.5567,32.619,32.536,32.5844,83600.0
2007-12-28 13:10:00,47.1,47.1,47.05,47.05,36900.0,32.5844,32.5844,32.5498,32.5498,36900.0
2007-12-28 13:15:00,47.06,47.06,47.01,47.04,43100.0,32.5567,32.5567,32.5221,32.5429,43100.0
2007-12-28 13:20:00,47.04,47.05,47.0,47.0,31100.0,32.5429,32.5498,32.5152,32.5152,31100.0
2007-12-28 13:25:00,47.0,47.02,46.96,46.99,30400.0,32.5152,32.5291,32.4876,32.5083,30400.0
2007-12-28 13:30:00,46.99,47.0,46.95,46.95,31900.0,32.5083,32.5152,32.4806,32.4806,31900.0
2007-12-28 13:35:00,46.96,46.98,46.92,46.93,43600.0,32.4876,32.5014,32.4599,32.4668,43600.0
2007-12-28 13:40:00,46.92,47.03,46.91,47.03,60900.0,32.4599,32.536,32.453,32.536,60900.0
2007-12-28 13:45:00,47.02,47.02,46.96,46.96,50800.0,32.5291,32.5291,32.4876,32.4876,50800.0
2007-12-28 13:50:00,46.96,46.98,46.93,46.93,62000.0,32.4876,32.5014,32.4668,32.4668,62000.0
2007-12-28 13:55:00,46.94,47.0,46.91,46.99,52200.0,32.4737,32.5152,32.453,32.5083,52200.0
2007-12-28 14:00:00,47.0,47.02,46.98,47.01,29600.0,32.5152,32.5291,32.5014,32.5221,29600.0
2007-12-28 14:05:00,47.02,47.02,47.01,47.02,17100.0,32.5291,32.5291,32.5221,32.5291,17100.0
2007-12-28 14:10:00,47.01,47.02,46.95,46.95,40100.0,32.5221,32.5291,32.4806,32.4806,40100.0
2007-12-28 14:15:00,46.96,47.0,46.95,46.99,33200.0,32.4876,32.5152,32.4806,32.5083,33200.0
2007-12-28 14:20:00,46.98,46.99,46.97,46.98,24700.0,32.5014,32.5083,32.4945,32.5014,24700.0
2007-12-28 14:25:00,46.98,47.05,46.97,47.05,100100.0,32.5014,32.5498,32.4945,32.5498,100100.0
2007-12-28 14:30:00,47.04,47.05,47.02,47.03,53800.0,32.5429,32.5498,32.5291,32.536,53800.0
2007-12-28 14:35:00,47.02,47.07,47.02,47.07,36100.0,32.5291,32.5637,32.5291,32.5637,36100.0
2007-12-28 14:40:00,47.06,47.07,47.02,47.03,60700.0,32.5567,32.5637,32.5291,32.536,60700.0
2007-12-28 14:45:00,47.02,47.04,47.01,47.01,47300.0,32.5291,32.5429,32.5221,32.5221,47300.0
2007-12-28 14:50:00,47.02,47.03,46.99,46.99,70300.0,32.5291,32.536,32.5083,32.5083,70300.0
2007-12-28 14:55:00,46.99,47.0,46.98,46.99,29000.0,32.5083,32.5152,32.5014,32.5083,29000.0
2007-12-28 15:00:00,46.99,47.03,46.95,46.96,62600.0,32.5083,32.536,32.4806,32.4876,62600.0
2007-12-28 15:05:00,46.96,47.0,46.94,46.98,76300.0,32.4876,32.5152,32.4737,32.5014,76300.0
2007-12-28 15:10:00,46.98,47.0,46.95,46.98,62400.0,32.5014,32.5152,32.4806,32.5014,62400.0
2007-12-28 15:15:00,46.98,46.99,46.93,46.94,69400.0,32.5014,32.5083,32.4668,32.4737,69400.0
2007-12-28 15:20:00,46.94,46.95,46.9,46.91,68600.0,32.4737,32.4806,32.446,32.453,68600.0
2007-12-28 15:25:00,46.92,46.94,46.91,46.91,49800.0,32.4599,32.4737,32.453,32.453,49800.0
2007-12-28 15:30:00,46.92,46.95,46.91,46.91,88600.0,32.4599,32.4806,32.453,32.453,88600.0
2007-12-28 15:35:00,46.92,46.92,46.9,46.92,74900.0,32.4599,32.4599,32.446,32.4599,74900.0
2007-12-28 15:40:00,46.91,47.0,46.91,47.0,100900.0,32.453,32.5152,32.453,32.5152,100900.0
2007-12-28 15:45:00,47.0,47.04,46.99,47.0,109900.0,32.5152,32.5429,32.5083,32.5152,109900.0
2007-12-28 15:50:00,47.01,47.06,47.01,47.03,124000.0,32.5221,32.5567,32.5221,32.536,124000.0
2007-12-28 15:55:00,47.04,47.06,46.97,47.0,159300.0,32.5429,32.5567,32.4945,32.5152,159300.0
2007-12-31 09:30:00,46.84,46.88,46.55,46.7,251500.0,32.4045,32.4322,32.2039,32.3077,251500.0
2007-12-31 09:35:00,46.7,46.8,46.65,46.72,46800.0,32.3077,32.3769,32.2731,32.3215,46800.0
2007-12-31 09:40:00,46.72,46.74,46.64,46.66,87200.0,32.3215,32.3354,32.2662,32.28,87200.0
2007-12-31 09:45:00,46.66,46.73,46.6,46.68,115700.0,32.28,32.3284,32.2385,32.2938,115700.0
2007-12-31 09:50:00,46.68,46.71,46.6,46.63,106900.0,32.2938,32.3146,32.2385,32.2593,106900.0
2007-12-31 09:55:00,46.63,46.65,46.6,46.62,99400.0,32.2593,32.2731,32.2385,32.2523,99400.0
2007-12-31 10:00:00,46.62,46.67,46.61,46.65,76800.0,32.2523,32.2869,32.2454,32.2731,76800.0
2007-12-31 10:05:00,46.65,46.66,46.62,46.62,53700.0,32.2731,32.28,32.2523,32.2523,53700.0
2007-12-31 10:10:00,46.62,46.62,46.56,46.6,93600.0,32.2523,32.2523,32.2108,32.2385,93600.0
2007-12-31 10:15:00,46.6,46.61,46.48,46.48,126400.0,32.2385,32.2454,32.1555,32.1555,126400.0
2007-12-31 10:20:00,46.49,46.49,46.33,46.33,134300.0,32.1624,32.1624,32.0517,32.0517,134300.0
2007-12-31 10:25:00,46.33,46.39,46.3,46.35,86200.0,32.0517,32.0932,32.031,32.0655,86200.0
2007-12-31 10:30:00,46.36,46.37,46.3,46.3,91000.0,32.0725,32.0794,32.031,32.031,91000.0
2007-12-31 10:35:00,46.3,46.4,46.3,46.35,161600.0,32.031,32.1001,32.031,32.0655,161600.0
2007-12-31 10:40:00,46.36,46.43,46.3,46.3,108500.0,32.0725,32.1209,32.031,32.031,108500.0
2007-12-31 10:45:00,46.3,46.36,46.3,46.33,69900.0,32.031,32.0725,32.031,32.0517,69900.0
2007-12-31 10:50:00,46.33,46.36,46.31,46.31,52600.0,32.0517,32.0725,32.0379,32.0379,52600.0
2007-12-31 10:55:00,46.31,46.32,46.23,46.24,73500.0,32.0379,32.0448,31.9825,31.9894,73500.0
2007-12-31 11:00:00,46.24,46.26,46.21,46.23,75500.0,31.9894,32.0033,31.9687,31.9825,75500.0
2007-12-31 11:05:00,46.23,46.31,46.22,46.31,105200.0,31.9825,32.0379,31.9756,32.0379,105200.0
2007-12-31 11:10:00,46.3,46.36,46.27,46.3,108200.0,32.031,32.0725,32.0102,32.031,108200.0
2007-12-31 11:15:00,46.3,46.34,46.27,46.33,93700.0,32.031,32.0586,32.0102,32.0517,93700.0
2007-12-31 11:20:00,46.33,46.35,46.21,46.23,156000.0,32.0517,32.0655,31.9687,31.9825,156000.0
2007-12-31 11:25:00,46.24,46.25,46.22,46.23,75500.0,31.9894,31.9964,31.9756,31.9825,75500.0
2007-12-31 11:30:00,46.23,46.27,46.21,46.27,64500.0,31.9825,32.0102,31.9687,32.0102,64500.0
2007-12-31 11:35:00,46.28,46.32,46.27,46.31,66900.0,32.0171,32.0448,32.0102,32.0379,66900.0
2007-12-31 11:40:00,46.31,46.35,46.27,46.28,55900.0,32.0379,32.0655,32.0102,32.0171,55900.0
2007-12-31 11:45:00,46.28,46.28,46.21,46.21,73600.0,32.0171,32.0171,31.9687,31.9687,73600.0
2007-12-31 11:50:00,46.21,46.25,46.21,46.22,57200.0,31.9687,31.9964,31.9687,31.9756,57200.0
2007-12-31 11:55:00,46.23,46.3,46.22,46.3,70500.0,31.9825,32.031,31.9756,32.031,70500.0
2007-12-31 12:00:00,46.3,46.36,46.24,46.34,77900.0,32.031,32.0725,31.9894,32.0586,77900.0
2007-12-31 12:05:00,46.34,46.37,46.3,46.37,70100.0,32.0586,32.0794,32.031,32.0794,70100.0
2007-12-31 12:10:00,46.37,46.43,46.34,46.38,48900.0,32.0794,32.1209,32.0586,32.0863,48900.0
2007-12-31 12:15:00,46.38,46.43,46.37,46.37,38700.0,32.0863,32.1209,32.0794,32.0794,38700.0
2007-12-31 12:20:00,46.38,46.39,46.34,46.34,41500.0,32.0863,32.0932,32.0586,32.0586,41500.0
2007-12-31 12:25:00,46.34,46.37,46.34,46.36,87200.0,32.0586,32.0794,32.0586,32.0725,87200.0
2007-12-31 12:30:00,46.36,46.39,46.34,46.35,55600.0,32.0725,32.0932,32.0586,32.0655,55600.0
2007-12-31 12:35:00,46.34,46.37,46.34,46.36,38300.0,32.0586,32.0794,32.0586,32.0725,38300.0
2007-12-31 12:40:00,46.35,46.38,46.34,46.37,36600.0,32.0655,32.0863,32.0586,32.0794,36600.0
2007-12-31 12:45:00,46.37,46.39,46.33,46.38,88800.0,32.0794,32.0932,32.0517,32.0863,88800.0
2007-12-31 12:50:00,46.38,46.38,46.34,46.35,59100.0,32.0863,32.0863,32.0586,32.0655,59100.0
2007-12-31 12:55:00,46.35,46.35,46.3,46.32,79400.0,32.0655,32.0655,32.031,32.0448,79400.0
2007-12-31 13:00:00,46.31,46.34,46.3,46.33,60500.0,32.0379,32.0586,32.031,32.0517,60500.0
2007-12-31 13:05:00,46.32,46.39,46.32,46.39,47500.0,32.0448,32.0932,32.0448,32.0932,47500.0
2007-12-31 13:10:00,46.39,46.41,46.37,46.4,47800.0,32.0932,32.1071,32.0794,32.1001,47800.0
2007-12-31 13:15:00,46.4,46.45,46.4,46.45,30700.0,32.1001,32.1347,32.1001,32.1347,30700.0
2007-12-31 13:20:00,46.45,46.46,46.38,46.42,52300.0,32.1347,32.1416,32.0863,32.114,52300.0
2007-12-31 13:25:00,46.42,46.42,46.36,46.37,50800.0,32.114,32.114,32.0725,32.0794,50800.0
2007-12-31 13:30:00,46.37,46.4,46.34,46.35,31600.0,32.0794,32.1001,32.0586,32.0655,31600.0
2007-12-31 13:35:00,46.35,46.41,46.35,46.37,29400.0,32.0655,32.1071,32.0655,32.0794,29400.0
2007-12-31 13:40:00,46.37,46.39,46.35,46.39,92100.0,32.0794,32.0932,32.0655,32.0932,92100.0
2007-12-31 13:45:00,46.38,46.39,46.34,46.36,66100.0,32.0863,32.0932,32.0586,32.0725,66100.0
2007-12-31 13:50:00,46.36,46.37,46.34,46.36,51800.0,32.0725,32.0794,32.0586,32.0725,51800.0
2007-12-31 13:55:00,46.36,46.36,46.35,46.35,57000.0,32.0725,32.0725,32.0655,32.0655,57000.0
2007-12-31 14:00:00,46.35,46.37,46.33,46.35,44400.0,32.0655,32.0794,32.0517,32.0655,44400.0
2007-12-31 14:05:00,46.36,46.36,46.34,46.34,44900.0,32.0725,32.0725,32.0586,32.0586,44900.0
2007-12-31 14:10:00,46.35,46.42,46.34,46.41,57600.0,32.0655,32.114,32.0586,32.1071,57600.0
2007-12-31 14:15:00,46.41,46.48,46.4,46.46,55700.0,32.1071,32.1555,32.1001,32.1416,55700.0
2007-12-31 14:20:00,46.46,46.55,46.46,46.54,77500.0,32.1416,32.2039,32.1416,32.197,77500.0
2007-12-31 14:25:00,46.54,46.54,46.42,46.42,51400.0,32.197,32.197,32.114,32.114,51400.0
2007-12-31 14:30:00,46.42,46.46,46.42,46.46,59900.0,32.114,32.1416,32.114,32.1416,59900.0
2007-12-31 14:35:00,46.46,46.49,46.46,46.46,41100.0,32.1416,32.1624,32.1416,32.1416,41100.0
2007-12-31 14:40:00,46.47,46.48,46.46,46.47,60700.0,32.1486,32.1555,32.1416,32.1486,60700.0
2007-12-31 14:45:00,46.47,46.53,46.46,46.53,69100.0,32.1486,32.1901,32.1416,32.1901,69100.0
2007-12-31 14:50:00,46.53,46.53,46.5,46.5,72200.0,32.1901,32.1901,32.1693,32.1693,72200.0
2007-12-31 14:55:00,46.5,46.52,46.5,46.5,53100.0,32.1693,32.1832,32.1693,32.1693,53100.0
2007-12-31 15:00:00,46.51,46.51,46.5,46.5,44100.0,32.1762,32.1762,32.1693,32.1693,44100.0
2007-12-31 15:05:00,46.51,46.51,46.5,46.5,47400.0,32.1762,32.1762,32.1693,32.1693,47400.0
2007-12-31 15:10:00,46.51,46.52,46.5,46.51,42900.0,32.1762,32.1832,32.1693,32.1762,42900.0
2007-12-31 15:15:00,46.52,46.61,46.51,46.6,83500.0,32.1832,32.2454,32.1762,32.2385,83500.0
2007-12-31 15:20:00,46.61,46.63,46.56,46.58,93900.0,32.2454,32.2593,32.2108,32.2247,93900.0
2007-12-31 15:25:00,46.59,46.63,46.58,46.6,92400.0,32.2316,32.2593,32.2247,32.2385,92400.0
2007-12-31 15:30:00,46.6,46.63,46.56,46.62,125400.0,32.2385,32.2593,32.2108,32.2523,125400.0
2007-12-31 15:35:00,46.61,46.69,46.61,46.69,117900.0,32.2454,32.3008,32.2454,32.3008,117900.0
2007-12-31 15:40:00,46.69,46.74,46.68,46.72,149900.0,32.3008,32.3354,32.2938,32.3215,149900.0
2007-12-31 15:45:00,46.72,46.72,46.52,46.53,214400.0,32.3215,32.3215,32.1832,32.1901,214400.0
2007-12-31 15:50:00,46.54,46.55,46.49,46.5,158800.0,32.197,32.2039,32.1624,32.1693,158800.0
2007-12-31 15:55:00,46.49,46.5,46.4,46.48,317700.0,32.1624,32.1693,32.1001,32.1555,317700.0
2008-01-02 09:30:00,46.49,46.84,46.47,46.8,198700.0,32.1624,32.4045,32.1486,32.3769,198700.0
2008-01-02 09:35:00,46.79,47.03,46.79,47.03,108900.0,32.3699,32.536,32.3699,32.536,108900.0
2008-01-02 09:40:00,47.02,47.04,46.87,46.93,109200.0,32.5291,32.5429,32.4253,32.4668,109200.0
2008-01-02 09:45:00,46.92,47.0,46.91,46.95,92100.0,32.4599,32.5152,32.453,32.4806,92100.0
2008-01-02 09:50:00,46.95,47.03,46.9,46.99,196900.0,32.4806,32.536,32.446,32.5083,196900.0
2008-01-02 09:55:00,46.98,46.98,46.88,46.9,44400.0,32.5014,32.5014,32.4322,32.446,44400.0
2008-01-02 10:00:00,46.89,46.89,46.62,46.8,129800.0,32.4391,32.4391,32.2523,32.3769,129800.0
2008-01-02 10:05:00,46.8,46.93,46.73,46.91,116500.0,32.3769,32.4668,32.3284,32.453,116500.0
2008-01-02 10:10:00,46.9,46.93,46.85,46.86,80300.0,32.446,32.4668,32.4115,32.4184,80300.0
2008-01-02 10:15:00,46.85,46.92,46.82,46.83,89900.0,32.4115,32.4599,32.3907,32.3976,89900.0
2008-01-02 10:20:00,46.82,46.83,46.76,46.79,79100.0,32.3907,32.3976,32.3492,32.3699,79100.0
2008-01-02 10:25:00,46.79,46.79,46.72,46.74,44400.0,32.3699,32.3699,32.3215,32.3354,44400.0
2008-01-02 10:30:00,46.74,46.75,46.62,46.74,64700.0,32.3354,32.3423,32.2523,32.3354,64700.0
2008-01-02 10:35:00,46.74,46.75,46.68,46.68,41600.0,32.3354,32.3423,32.2938,32.2938,41600.0
2008-01-02 10:40:00,46.68,46.69,46.54,46.57,49700.0,32.2938,32.3008,32.197,32.2177,49700.0
2008-01-02 10:45:00,46.56,46.73,46.56,46.66,71300.0,32.2108,32.3284,32.2108,32.28,71300.0
2008-01-02 10:50:00,46.64,46.71,46.61,46.71,69500.0,32.2662,32.3146,32.2454,32.3146,69500.0
2008-01-02 10:55:00,46.71,46.74,46.61,46.61,67300.0,32.3146,32.3354,32.2454,32.2454,67300.0
2008-01-02 11:00:00,46.61,46.68,46.6,46.67,57400.0,32.2454,32.2938,32.2385,32.2869,57400.0
2008-01-02 11:05:00,46.68,46.71,46.6,46.63,44700.0,32.2938,32.3146,32.2385,32.2593,44700.0
2008-01-02 11:10:00,46.62,46.63,46.33,46.33,226400.0,32.2523,32.2593,32.0517,32.0517,226400.0
2008-01-02 11:15:00,46.33,46.55,46.31,46.52,137300.0,32.0517,32.2039,32.0379,32.1832,137300.0
2008-01-02 11:20:00,46.51,46.51,46.39,46.51,80900.0,32.1762,32.1762,32.0932,32.1762,80900.0
2008-01-02 11:25:00,46.5,46.7,46.5,46.64,106900.0,32.1693,32.3077,32.1693,32.2662,106900.0
2008-01-02 11:30:00,46.63,46.65,46.53,46.56,79000.0,32.2593,32.2731,32.1901,32.2108,79000.0
2008-01-02 11:35:00,46.57,46.59,46.33,46.36,80100.0,32.2177,32.2316,32.0517,32.0725,80100.0
2008-01-02 11:40:00,46.35,46.38,46.28,46.36,105300.0,32.0655,32.0863,32.0171,32.0725,105300.0
2008-01-02 11:45:00,46.36,46.42,46.26,46.38,53100.0,32.0725,32.114,32.0033,32.0863,53100.0
2008-01-02 11:50:00,46.37,46.5,46.36,46.49,56300.0,32.0794,32.1693,32.0725,32.1624,56300.0
2008-01-02 11:55:00,46.49,46.5,46.42,46.49,34000.0,32.1624,32.1693,32.114,32.1624,34000.0
2008-01-02 12:00:00,46.49,46.49,46.41,46.45,63800.0,32.1624,32.1624,32.1071,32.1347,63800.0
2008-01-02 12:05:00,46.43,46.47,46.35,46.36,70300.0,32.1209,32.1486,32.0655,32.0725,70300.0
2008-01-02 12:10:00,46.36,46.49,46.36,46.43,59300.0,32.0725,32.1624,32.0725,32.1209,59300.0
2008-01-02 12:15:00,46.43,46.47,46.29,46.36,126300.0,32.1209,32.1486,32.024,32.0725,126300.0
2008-01-02 12:20:00,46.36,46.42,46.26,46.29,105400.0,32.0725,32.114,32.0033,32.024,105400.0
2008-01-02 12:25:00,46.29,46.35,46.28,46.34,44400.0,32.024,32.0655,32.0171,32.0586,44400.0
2008-01-02 12:30:00,46.33,46.4,46.3,46.39,37800.0,32.0517,32.1001,32.031,32.0932,37800.0
2008-01-02 12:35:00,46.39,46.45,46.36,46.45,48700.0,32.0932,32.1347,32.0725,32.1347,48700.0
2008-01-02 12:40:00,46.46,46.51,46.4,46.5,85300.0,32.1416,32.1762,32.1001,32.1693,85300.0
2008-01-02 12:45:00,46.5,46.51,46.44,46.48,39300.0,32.1693,32.1762,32.1278,32.1555,39300.0
2008-01-02 12:50:00,46.47,46.56,46.41,46.56,52700.0,32.1486,32.2108,32.1071,32.2108,52700.0
2008-01-02 12:55:00,46.56,46.66,46.54,46.56,82600.0,32.2108,32.28,32.197,32.2108,82600.0
2008-01-02 13:00:00,46.56,46.57,46.46,46.47,42400.0,32.2108,32.2177,32.1416,32.1486,42400.0
2008-01-02 13:05:00,46.47,46.52,46.38,46.38,72300.0,32.1486,32.1832,32.0863,32.0863,72300.0
2008-01-02 13:10:00,46.37,46.41,46.34,46.39,53700.0,32.0794,32.1071,32.0586,32.0932,53700.0
2008-01-02 13:15:00,46.39,46.51,46.39,46.48,71300.0,32.0932,32.1762,32.0932,32.1555,71300.0
2008-01-02 13:20:00,46.49,46.5,46.44,46.46,35500.0,32.1624,32.1693,32.1278,32.1416,35500.0
2008-01-02 13:25:00,46.45,46.47,46.43,46.46,57900.0,32.1347,32.1486,32.1209,32.1416,57900.0
2008-01-02 13:30:00,46.45,46.6,46.41,46.58,77400.0,32.1347,32.2385,32.1071,32.2247,77400.0
2008-01-02 13:35:00,46.58,46.6,46.49,46.5,66900.0,32.2247,32.2385,32.1624,32.1693,66900.0
2008-01-02 13:40:00,46.5,46.52,46.45,46.48,70800.0,32.1693,32.1832,32.1347,32.1555,70800.0
2008-01-02 13:45:00,46.48,46.53,46.44,46.47,71100.0,32.1555,32.1901,32.1278,32.1486,71100.0
2008-01-02 13:50:00,46.47,46.57,46.47,46.49,133200.0,32.1486,32.2177,32.1486,32.1624,133200.0
2008-01-02 13:55:00,46.49,46.59,46.48,46.54,85000.0,32.1624,32.2316,32.1555,32.197,85000.0
2008-01-02 14:00:00,46.55,46.74,46.54,46.61,112800.0,32.2039,32.3354,32.197,32.2454,112800.0
2008-01-02 14:05:00,46.6,46.75,46.6,46.75,81200.0,32.2385,32.3423,32.2385,32.3423,81200.0
2008-01-02 14:10:00,46.75,47.02,46.72,47.0,194000.0,32.3423,32.5291,32.3215,32.5152,194000.0
2008-01-02 14:15:00,47.0,47.0,46.82,46.89,69600.0,32.5152,32.5152,32.3907,32.4391,69600.0
2008-01-02 14:20:00,46.9,46.9,46.71,46.75,75300.0,32.446,32.446,32.3146,32.3423,75300.0
2008-01-02 14:25:00,46.74,46.88,46.74,46.85,63900.0,32.3354,32.4322,32.3354,32.4115,63900.0
2008-01-02 14:30:00,46.84,46.86,46.78,46.78,45600.0,32.4045,32.4184,32.363,32.363,45600.0
2008-01-02 14:35:00,46.78,46.78,46.55,46.55,81500.0,32.363,32.363,32.2039,32.2039,81500.0
2008-01-02 14:40:00,46.53,46.65,46.48,46.5,67000.0,32.1901,32.2731,32.1555,32.1693,67000.0
2008-01-02 14:45:00,46.51,46.61,46.49,46.58,75900.0,32.1762,32.2454,32.1624,32.2247,75900.0
2008-01-02 14:50:00,46.59,46.65,46.51,46.57,53600.0,32.2316,32.2731,32.1762,32.2177,53600.0
2008-01-02 14:55:00,46.56,46.56,46.39,46.41,96300.0,32.2108,32.2108,32.0932,32.1071,96300.0
2008-01-02 15:00:00,46.41,46.45,46.35,46.4,87500.0,32.1071,32.1347,32.0655,32.1001,87500.0
2008-01-02 15:05:00,46.4,46.47,46.39,46.44,174000.0,32.1001,32.1486,32.0932,32.1278,174000.0
2008-01-02 15:10:00,46.44,46.48,46.4,46.46,116100.0,32.1278,32.1555,32.1001,32.1416,116100.0
2008-01-02 15:15:00,46.46,46.56,46.46,46.52,119600.0,32.1416,32.2108,32.1416,32.1832,119600.0
2008-01-02 15:20:00,46.53,46.62,46.46,46.61,100900.0,32.1901,32.2523,32.1416,32.2454,100900.0
2008-01-02 15:25:00,46.61,46.61,46.48,46.54,122700.0,32.2454,32.2454,32.1555,32.197,122700.0
2008-01-02 15:30:00,46.54,46.61,46.5,46.59,87300.0,32.197,32.2454,32.1693,32.2316,87300.0
2008-01-02 15:35:00,46.6,46.68,46.6,46.62,100900.0,32.2385,32.2938,32.2385,32.2523,100900.0
2008-01-02 15:40:00,46.62,46.69,46.57,46.6,101200.0,32.2523,32.3008,32.2177,32.2385,101200.0
2008-01-02 15:45:00,46.6,46.69,46.57,46.6,200100.0,32.2385,32.3008,32.2177,32.2385,200100.0
2008-01-02 15:50:00,46.61,46.65,46.54,46.64,210200.0,32.2454,32.2731,32.197,32.2662,210200.0
2008-01-02 15:55:00,46.64,46.64,46.56,46.6,279700.0,32.2662,32.2662,32.2108,32.2385,279700.0
2008-01-03 09:30:00,46.43,46.98,46.43,46.98,179900.0,32.1209,32.5014,32.1209,32.5014,179900.0
2008-01-03 09:35:00,46.98,47.0,46.85,46.96,138100.0,32.5014,32.5152,32.4115,32.4876,138100.0
2008-01-03 09:40:00,46.96,46.97,46.78,46.8,89200.0,32.4876,32.4945,32.363,32.3769,89200.0
2008-01-03 09:45:00,46.8,46.82,46.72,46.76,143900.0,32.3769,32.3907,32.3215,32.3492,143900.0
2008-01-03 09:50:00,46.76,47.08,46.76,47.06,141600.0,32.3492,32.5706,32.3492,32.5567,141600.0
2008-01-03 09:55:00,47.05,47.07,46.89,47.01,79800.0,32.5498,32.5637,32.4391,32.5221,79800.0
2008-01-03 10:00:00,47.01,47.1,47.0,47.0,90500.0,32.5221,32.5844,32.5152,32.5152,90500.0
2008-01-03 10:05:00,47.0,47.1,47.0,47.06,100300.0,32.5152,32.5844,32.5152,32.5567,100300.0
2008-01-03 10:10:00,47.06,47.06,46.97,46.98,78000.0,32.5567,32.5567,32.4945,32.5014,78000.0
2008-01-03 10:15:00,46.98,47.03,46.97,46.99,97700.0,32.5014,32.536,32.4945,32.5083,97700.0
2008-01-03 10:20:00,46.98,46.98,46.8,46.91,72000.0,32.5014,32.5014,32.3769,32.453,72000.0
2008-01-03 10:25:00,46.92,46.92,46.66,46.72,116400.0,32.4599,32.4599,32.28,32.3215,116400.0
2008-01-03 10:30:00,46.71,46.87,46.71,46.87,78400.0,32.3146,32.4253,32.3146,32.4253,78400.0
2008-01-03 10:35:00,46.87,46.95,46.83,46.87,95200.0,32.4253,32.4806,32.3976,32.4253,95200.0
2008-01-03 10:40:00,46.87,46.88,46.75,46.76,69200.0,32.4253,32.4322,32.3423,32.3492,69200.0
2008-01-03 10:45:00,46.75,46.79,46.69,46.7,61900.0,32.3423,32.3699,32.3008,32.3077,61900.0
2008-01-03 10:50:00,46.69,46.7,46.55,46.61,132500.0,32.3008,32.3077,32.2039,32.2454,132500.0
2008-01-03 10:55:00,46.61,46.8,46.57,46.77,124300.0,32.2454,32.3769,32.2177,32.3561,124300.0
2008-01-03 11:00:00,46.77,46.77,46.67,46.74,86500.0,32.3561,32.3561,32.2869,32.3354,86500.0
2008-01-03 11:05:00,46.74,46.75,46.61,46.63,72200.0,32.3354,32.3423,32.2454,32.2593,72200.0
2008-01-03 11:10:00,46.63,46.7,46.55,46.59,88600.0,32.2593,32.3077,32.2039,32.2316,88600.0
2008-01-03 11:15:00,46.63,46.66,46.62,46.65,53600.0,32.2593,32.28,32.2523,32.2731,53600.0
2008-01-03 11:20:00,46.64,46.66,46.6,46.63,82800.0,32.2662,32.28,32.2385,32.2593,82800.0
2008-01-03 11:25:00,46.63,46.64,46.5,46.5,57000.0,32.2593,32.2662,32.1693,32.1693,57000.0
2008-01-03 11:30:00,46.5,46.54,46.45,46.53,154000.0,32.1693,32.197,32.1347,32.1901,154000.0
2008-01-03 11:35:00,46.54,46.55,46.48,46.53,103300.0,32.197,32.2039,32.1555,32.1901,103300.0
2008-01-03 11:40:00,46.53,46.6,46.53,46.57,36700.0,32.1901,32.2385,32.1901,32.2177,36700.0
2008-01-03 11:45:00,46.57,46.62,46.54,46.59,86000.0,32.2177,32.2523,32.197,32.2316,86000.0
2008-01-03 11:50:00,46.59,46.61,46.54,46.57,40200.0,32.2316,32.2454,32.197,32.2177,40200.0
2008-01-03 11:55:00,46.58,46.62,46.57,46.61,53000.0,32.2247,32.2523,32.2177,32.2454,53000.0
2008-01-03 12:00:00,46.61,46.67,46.57,46.65,307500.0,32.2454,32.2869,32.2177,32.2731,307500.0
2008-01-03 12:05:00,46.65,46.79,46.61,46.65,440900.0,32.2731,32.3699,32.2454,32.2731,440900.0
2008-01-03 12:10:00,46.65,46.69,46.15,46.4,517600.0,32.2731,32.3008,31.9272,32.1001,517600.0
2008-01-03 12:15:00,46.4,46.55,45.94,45.96,447400.0,32.1001,32.2039,31.7819,31.7957,447400.0
2008-01-03 12:20:00,45.96,46.36,45.89,46.24,524400.0,31.7957,32.0725,31.7473,31.9894,524400.0
2008-01-03 12:25:00,46.24,46.42,46.24,46.41,215700.0,31.9894,32.114,31.9894,32.1071,215700.0
2008-01-03 12:30:00,46.41,46.57,46.34,46.56,159100.0,32.1071,32.2177,32.0586,32.2108,159100.0
2008-01-03 12:35:00,46.54,46.54,46.36,46.39,153200.0,32.197,32.197,32.0725,32.0932,153200.0
2008-01-03 12:40:00,46.39,46.4,46.3,46.33,190400.0,32.0932,32.1001,32.031,32.0517,190400.0
2008-01-03 12:45:00,46.33,46.39,46.29,46.35,49700.0,32.0517,32.0932,32.024,32.0655,49700.0
2008-01-03 12:50:00,46.35,46.38,46.26,46.29,92000.0,32.0655,32.0863,32.0033,32.024,92000.0
2008-01-03 12:55:00,46.29,46.39,46.18,46.21,127600.0,32.024,32.0932,31.9479,31.9687,127600.0
2008-01-03 13:00:00,46.2,46.24,46.08,46.08,68500.0,31.9618,31.9894,31.8788,31.8788,68500.0
2008-01-03 13:05:00,46.08,46.13,46.0,46.12,85800.0,31.8788,31.9133,31.8234,31.9064,85800.0
2008-01-03 13:10:00,46.12,46.22,46.12,46.19,144900.0,31.9064,31.9756,31.9064,31.9549,144900.0
2008-01-03 13:15:00,46.18,46.2,46.14,46.17,45500.0,31.9479,31.9618,31.9203,31.941,45500.0
2008-01-03 13:20:00,46.17,46.3,46.17,46.26,103200.0,31.941,32.031,31.941,32.0033,103200.0
2008-01-03 13:25:00,46.27,46.28,46.2,46.21,36200.0,32.0102,32.0171,31.9618,31.9687,36200.0
2008-01-03 13:30:00,46.19,46.38,46.19,46.29,92200.0,31.9549,32.0863,31.9549,32.024,92200.0
2008-01-03 13:35:00,46.29,46.3,46.21,46.24,40200.0,32.024,32.031,31.9687,31.9894,40200.0
2008-01-03 13:40:00,46.25,46.25,46.12,46.13,98800.0,31.9964,31.9964,31.9064,31.9133,98800.0
2008-01-03 13:45:00,46.14,46.16,46.1,46.13,63600.0,31.9203,31.9341,31.8926,31.9133,63600.0
2008-01-03 13:50:00,46.14,46.14,46.08,46.08,73000.0,31.9203,31.9203,31.8788,31.8788,73000.0
2008-01-03 13:55:00,46.09,46.11,45.93,45.95,112000.0,31.8857,31.8995,31.775,31.7888,112000.0
2008-01-03 14:00:00,45.96,46.0,45.93,45.95,109300.0,31.7957,31.8234,31.775,31.7888,109300.0
2008-01-03 14:05:00,45.95,46.01,45.93,45.99,106600.0,31.7888,31.8303,31.775,31.8165,106600.0
2008-01-03 14:10:00,45.99,46.01,45.94,45.99,110400.0,31.8165,31.8303,31.7819,31.8165,110400.0
2008-01-03 14:15:00,45.99,46.02,45.98,46.01,54900.0,31.8165,31.8372,31.8096,31.8303,54900.0
2008-01-03 14:20:00,46.01,46.07,46.0,46.01,77500.0,31.8303,31.8718,31.8234,31.8303,77500.0
2008-01-03 14:25:00,46.02,46.1,46.01,46.03,73800.0,31.8372,31.8926,31.8303,31.8442,73800.0
2008-01-03 14:30:00,46.03,46.04,46.0,46.02,62800.0,31.8442,31.8511,31.8234,31.8372,62800.0
2008-01-03 14:35:00,46.02,46.07,46.0,46.0,62600.0,31.8372,31.8718,31.8234,31.8234,62600.0
2008-01-03 14:40:00,46.0,46.01,45.94,45.96,91200.0,31.8234,31.8303,31.7819,31.7957,91200.0
2008-01-03 14:45:00,45.96,45.96,45.93,45.94,42700.0,31.7957,31.7957,31.775,31.7819,42700.0
2008-01-03 14:50:00,45.94,45.94,45.93,45.93,55400.0,31.7819,31.7819,31.775,31.775,55400.0
2008-01-03 14:55:00,45.93,45.95,45.86,45.89,82600.0,31.775,31.7888,31.7266,31.7473,82600.0
2008-01-03 15:00:00,45.89,45.9,45.8,45.8,116400.0,31.7473,31.7542,31.685,31.685,116400.0
2008-01-03 15:05:00,45.8,45.88,45.79,45.86,166100.0,31.685,31.7404,31.6781,31.7266,166100.0
2008-01-03 15:10:00,45.87,45.9,45.64,45.65,244900.0,31.7335,31.7542,31.5744,31.5813,244900.0
2008-01-03 15:15:00,45.65,45.66,45.36,45.37,335000.0,31.5813,31.5882,31.3807,31.3876,335000.0
2008-01-03 15:20:00,45.37,45.39,45.31,45.35,186700.0,31.3876,31.4014,31.3461,31.3737,186700.0
2008-01-03 15:25:00,45.33,45.44,45.25,45.31,186200.0,31.3599,31.436,31.3046,31.3461,186200.0
2008-01-03 15:30:00,45.32,45.38,45.28,45.37,250300.0,31.353,31.3945,31.3253,31.3876,250300.0
2008-01-03 15:35:00,45.37,45.49,45.37,45.42,272800.0,31.3876,31.4706,31.3876,31.4222,272800.0
2008-01-03 15:40:00,45.42,45.69,45.42,45.62,269500.0,31.4222,31.6089,31.4222,31.5605,269500.0
2008-01-03 15:45:00,45.62,45.72,45.59,45.64,292200.0,31.5605,31.6297,31.5398,31.5744,292200.0
2008-01-03 15:50:00,45.63,45.76,45.62,45.67,425300.0,31.5674,31.6574,31.5605,31.5951,425300.0
2008-01-03 15:55:00,45.66,45.74,45.59,45.69,403600.0,31.5882,31.6435,31.5398,31.6089,403600.0
2008-01-04 09:30:00,46.29,46.37,45.5,45.56,341200.0,32.024,32.0794,31.4775,31.519,341200.0
2008-01-04 09:35:00,45.56,45.6,45.3,45.39,225200.0,31.519,31.5467,31.3391,31.4014,225200.0
2008-01-04 09:40:00,45.4,45.68,45.4,45.62,109900.0,31.4083,31.602,31.4083,31.5605,109900.0
2008-01-04 09:45:00,45.6,45.65,45.52,45.6,104300.0,31.5467,31.5813,31.4913,31.5467,104300.0
2008-01-04 09:50:00,45.6,45.65,45.53,45.58,84200.0,31.5467,31.5813,31.4983,31.5328,84200.0
2008-01-04 09:55:00,45.57,45.64,45.51,45.54,137200.0,31.5259,31.5744,31.4844,31.5052,137200.0
2008-01-04 10:00:00,45.54,45.61,45.5,45.54,82200.0,31.5052,31.5536,31.4775,31.5052,82200.0
2008-01-04 10:05:00,45.54,45.57,45.39,45.41,64600.0,31.5052,31.5259,31.4014,31.4152,64600.0
2008-01-04 10:10:00,45.41,45.41,45.25,45.35,133900.0,31.4152,31.4152,31.3046,31.3737,133900.0
2008-01-04 10:15:00,45.36,45.36,45.23,45.23,93400.0,31.3807,31.3807,31.2907,31.2907,93400.0
2008-01-04 10:20:00,45.22,45.31,45.2,45.26,211400.0,31.2838,31.3461,31.27,31.3115,211400.0
2008-01-04 10:25:00,45.26,45.26,45.02,45.02,175100.0,31.3115,31.3115,31.1454,31.1454,175100.0
2008-01-04 10:30:00,45.03,45.06,44.92,44.94,271100.0,31.1524,31.1731,31.0763,31.0901,271100.0
2008-01-04 10:35:00,44.94,44.97,44.69,44.73,241100.0,31.0901,31.1108,30.9171,30.9448,241100.0
2008-01-04 10:40:00,44.73,44.73,44.6,44.67,185600.0,30.9448,30.9448,30.8549,30.9033,185600.0
2008-01-04 10:45:00,44.67,44.92,44.66,44.91,293300.0,30.9033,31.0763,30.8964,31.0693,293300.0
2008-01-04 10:50:00,44.92,45.1,44.92,45.02,196500.0,31.0763,31.2008,31.0763,31.1454,196500.0
2008-01-04 10:55:00,45.0,45.06,44.99,45.04,170700.0,31.1316,31.1731,31.1247,31.1593,170700.0
2008-01-04 11:00:00,45.05,45.22,45.05,45.19,86000.0,31.1662,31.2838,31.1662,31.263,86000.0
2008-01-04 11:05:00,45.19,45.19,45.0,45.05,69400.0,31.263,31.263,31.1316,31.1662,69400.0
2008-01-04 11:10:00,45.06,45.27,45.05,45.26,113000.0,31.1731,31.3184,31.1662,31.3115,113000.0
2008-01-04 11:15:00,45.27,45.43,45.26,45.42,148200.0,31.3184,31.4291,31.3115,31.4222,148200.0
2008-01-04 11:20:00,45.42,45.49,45.4,45.47,87200.0,31.4222,31.4706,31.4083,31.4568,87200.0
2008-01-04 11:25:00,45.46,45.56,45.43,45.51,127400.0,31.4498,31.519,31.4291,31.4844,127400.0
2008-01-04 11:30:00,45.51,45.52,45.39,45.4,59000.0,31.4844,31.4913,31.4014,31.4083,59000.0
2008-01-04 11:35:00,45.39,45.47,45.39,45.46,99900.0,31.4014,31.4568,31.4014,31.4498,99900.0
2008-01-04 11:40:00,45.45,45.46,45.41,45.42,34700.0,31.4429,31.4498,31.4152,31.4222,34700.0
2008-01-04 11:45:00,45.41,45.42,45.41,45.41,26400.0,31.4152,31.4222,31.4152,31.4152,26400.0
2008-01-04 11:50:00,45.4,45.43,45.4,45.43,73100.0,31.4083,31.4291,31.4083,31.4291,73100.0
2008-01-04 11:55:00,45.43,45.47,45.41,45.43,51400.0,31.4291,31.4568,31.4152,31.4291,51400.0
2008-01-04 12:00:00,45.42,45.43,45.42,45.42,39700.0,31.4222,31.4291,31.4222,31.4222,39700.0
2008-01-04 12:05:00,45.42,45.49,45.4,45.47,72800.0,31.4222,31.4706,31.4083,31.4568,72800.0
2008-01-04 12:10:00,45.48,45.49,45.44,45.44,36400.0,31.4637,31.4706,31.436,31.436,36400.0
2008-01-04 12:15:00,45.44,45.44,45.4,45.4,29100.0,31.436,31.436,31.4083,31.4083,29100.0
2008-01-04 12:20:00,45.4,45.43,45.4,45.4,41300.0,31.4083,31.4291,31.4083,31.4083,41300.0
2008-01-04 12:25:00,45.41,45.42,45.4,45.41,36700.0,31.4152,31.4222,31.4083,31.4152,36700.0
2008-01-04 12:30:00,45.42,45.42,45.22,45.24,108300.0,31.4222,31.4222,31.2838,31.2976,108300.0
2008-01-04 12:35:00,45.25,45.27,45.15,45.21,64800.0,31.3046,31.3184,31.2354,31.2769,64800.0
2008-01-04 12:40:00,45.21,45.24,45.15,45.17,77400.0,31.2769,31.2976,31.2354,31.2492,77400.0
2008-01-04 12:45:00,45.17,45.18,45.09,45.13,59700.0,31.2492,31.2561,31.1939,31.2215,59700.0
2008-01-04 12:50:00,45.14,45.2,45.12,45.12,61700.0,31.2285,31.27,31.2146,31.2146,61700.0
2008-01-04 12:55:00,45.12,45.15,45.12,45.14,29000.0,31.2146,31.2354,31.2146,31.2285,29000.0
2008-01-04 13:00:00,45.14,45.15,45.05,45.06,57200.0,31.2285,31.2354,31.1662,31.1731,57200.0
2008-01-04 13:05:00,45.05,45.07,45.01,45.02,39300.0,31.1662,31.18,31.1385,31.1454,39300.0
2008-01-04 13:10:00,45.01,45.06,44.98,45.03,50700.0,31.1385,31.1731,31.1178,31.1524,50700.0
2008-01-04 13:15:00,45.02,45.03,44.98,44.99,29200.0,31.1454,31.1524,31.1178,31.1247,29200.0
2008-01-04 13:20:00,44.98,45.0,44.88,44.94,48000.0,31.1178,31.1316,31.0486,31.0901,48000.0
2008-01-04 13:25:00,44.93,44.95,44.88,44.89,36100.0,31.0832,31.097,31.0486,31.0555,36100.0
2008-01-04 13:30:00,44.89,44.94,44.88,44.91,70800.0,31.0555,31.0901,31.0486,31.0693,70800.0
2008-01-04 13:35:00,44.91,44.93,44.82,44.84,65100.0,31.0693,31.0832,31.0071,31.0209,65100.0
2008-01-04 13:40:00,44.84,44.92,44.82,44.91,63600.0,31.0209,31.0763,31.0071,31.0693,63600.0
2008-01-04 13:45:00,44.91,45.04,44.82,45.04,101600.0,31.0693,31.1593,31.0071,31.1593,101600.0
2008-01-04 13:50:00,45.03,45.15,45.02,45.12,43700.0,31.1524,31.2354,31.1454,31.2146,43700.0
2008-01-04 13:55:00,45.12,45.25,45.11,45.19,51700.0,31.2146,31.3046,31.2077,31.263,51700.0
2008-01-04 14:00:00,45.2,45.2,45.15,45.17,53600.0,31.27,31.27,31.2354,31.2492,53600.0
2008-01-04 14:05:00,45.17,45.3,45.16,45.26,80700.0,31.2492,31.3391,31.2423,31.3115,80700.0
2008-01-04 14:10:00,45.25,45.34,45.25,45.26,50300.0,31.3046,31.3668,31.3046,31.3115,50300.0
2008-01-04 14:15:00,45.25,45.31,45.24,45.29,54000.0,31.3046,31.3461,31.2976,31.3322,54000.0
2008-01-04 14:20:00,45.29,45.29,45.2,45.2,80500.0,31.3322,31.3322,31.27,31.27,80500.0
2008-01-04 14:25:00,45.2,45.24,45.12,45.13,137900.0,31.27,31.2976,31.2146,31.2215,137900.0
2008-01-04 14:30:00,45.12,45.16,45.1,45.14,67200.0,31.2146,31.2423,31.2008,31.2285,67200.0
2008-01-04 14:35:00,45.14,45.15,45.05,45.1,41700.0,31.2285,31.2354,31.1662,31.2008,41700.0
2008-01-04 14:40:00,45.09,45.1,45.03,45.07,82200.0,31.1939,31.2008,31.1524,31.18,82200.0
2008-01-04 14:45:00,45.06,45.11,44.99,45.0,70100.0,31.1731,31.2077,31.1247,31.1316,70100.0
2008-01-04 14:50:00,45.0,45.01,44.91,44.93,61400.0,31.1316,31.1385,31.0693,31.0832,61400.0
2008-01-04 14:55:00,44.94,45.04,44.92,45.01,140000.0,31.0901,31.1593,31.0763,31.1385,140000.0
2008-01-04 15:00:00,45.0,45.19,44.96,45.17,146200.0,31.1316,31.263,31.1039,31.2492,146200.0
2008-01-04 15:05:00,45.16,45.19,45.14,45.16,127200.0,31.2423,31.263,31.2285,31.2423,127200.0
2008-01-04 15:10:00,45.15,45.17,45.14,45.15,86400.0,31.2354,31.2492,31.2285,31.2354,86400.0
2008-01-04 15:15:00,45.15,45.15,45.07,45.1,70200.0,31.2354,31.2354,31.18,31.2008,70200.0
2008-01-04 15:20:00,45.1,45.11,44.97,45.0,60600.0,31.2008,31.2077,31.1108,31.1316,60600.0
2008-01-04 15:25:00,44.99,45.12,44.97,45.08,66300.0,31.1247,31.2146,31.1108,31.1869,66300.0
2008-01-04 15:30:00,45.09,45.14,45.08,45.12,95700.0,31.1939,31.2285,31.1869,31.2146,95700.0
2008-01-04 15:35:00,45.12,45.13,45.1,45.1,67900.0,31.2146,31.2215,31.2008,31.2008,67900.0
2008-01-04 15:40:00,45.11,45.13,45.1,45.11,134600.0,31.2077,31.2215,31.2008,31.2077,134600.0
2008-01-04 15:45:00,45.12,45.13,45.04,45.04,329700.0,31.2146,31.2215,31.1593,31.1593,329700.0
2008-01-04 15:50:00,45.04,45.04,44.78,44.84,414800.0,31.1593,31.1593,30.9794,31.0209,414800.0
2008-01-04 15:55:00,44.84,44.85,44.71,44.77,540900.0,31.0209,31.0278,30.931,30.9725,540900.0
2008-01-07 09:30:00,44.72,44.79,44.55,44.68,245400.0,30.9379,30.9863,30.8203,30.9102,245400.0
2008-01-07 09:35:00,44.68,44.73,44.65,44.69,92400.0,30.9102,30.9448,30.8895,30.9171,92400.0
2008-01-07 09:40:00,44.69,44.74,44.65,44.72,61200.0,30.9171,30.9517,30.8895,30.9379,61200.0
2008-01-07 09:45:00,44.72,44.97,44.71,44.93,117000.0,30.9379,31.1108,30.931,31.0832,117000.0
2008-01-07 09:50:00,44.93,45.17,44.93,45.07,163400.0,31.0832,31.2492,31.0832,31.18,163400.0
2008-01-07 09:55:00,45.07,45.15,45.02,45.03,103400.0,31.18,31.2354,31.1454,31.1524,103400.0
2008-01-07 10:00:00,45.02,45.03,44.97,45.0,113200.0,31.1454,31.1524,31.1108,31.1316,113200.0
2008-01-07 10:05:00,45.01,45.06,45.0,45.05,62400.0,31.1385,31.1731,31.1316,31.1662,62400.0
2008-01-07 10:10:00,45.05,45.1,45.02,45.08,103200.0,31.1662,31.2008,31.1454,31.1869,103200.0
2008-01-07 10:15:00,45.08,45.12,44.99,44.99,189400.0,31.1869,31.2146,31.1247,31.1247,189400.0
2008-01-07 10:20:00,45.0,45.2,44.97,45.18,273700.0,31.1316,31.27,31.1108,31.2561,273700.0
2008-01-07 10:25:00,45.18,45.42,45.09,45.18,268100.0,31.2561,31.4222,31.1939,31.2561,268100.0
2008-01-07 10:30:00,45.22,45.45,45.16,45.42,167100.0,31.2838,31.4429,31.2423,31.4222,167100.0
2008-01-07 10:35:00,45.42,45.58,45.35,45.58,158700.0,31.4222,31.5328,31.3737,31.5328,158700.0
2008-01-07 10:40:00,45.59,45.65,45.54,45.64,88600.0,31.5398,31.5813,31.5052,31.5744,88600.0
2008-01-07 10:45:00,45.64,45.75,45.55,45.68,169600.0,31.5744,31.6505,31.5121,31.602,169600.0
2008-01-07 10:50:00,45.68,45.71,45.46,45.46,140700.0,31.602,31.6228,31.4498,31.4498,140700.0
2008-01-07 10:55:00,45.47,45.55,45.45,45.51,69000.0,31.4568,31.5121,31.4429,31.4844,69000.0
2008-01-07 11:00:00,45.51,45.65,45.5,45.52,59000.0,31.4844,31.5813,31.4775,31.4913,59000.0
2008-01-07 11:05:00,45.52,45.53,45.4,45.46,82700.0,31.4913,31.4983,31.4083,31.4498,82700.0
2008-01-07 11:10:00,45.47,45.64,45.46,45.61,103100.0,31.4568,31.5744,31.4498,31.5536,103100.0
2008-01-07 11:15:00,45.6,45.63,45.5,45.51,88000.0,31.5467,31.5674,31.4775,31.4844,88000.0
2008-01-07 11:20:00,45.5,45.52,45.49,45.5,38000.0,31.4775,31.4913,31.4706,31.4775,38000.0
2008-01-07 11:25:00,45.5,45.5,45.45,45.48,55800.0,31.4775,31.4775,31.4429,31.4637,55800.0
2008-01-07 11:30:00,45.47,45.5,45.41,45.45,119400.0,31.4568,31.4775,31.4152,31.4429,119400.0
2008-01-07 11:35:00,45.46,45.48,45.39,45.42,58000.0,31.4498,31.4637,31.4014,31.4222,58000.0
2008-01-07 11:40:00,45.42,45.51,45.41,45.44,62100.0,31.4222,31.4844,31.4152,31.436,62100.0
2008-01-07 11:45:00,45.44,45.44,45.35,45.37,64100.0,31.436,31.436,31.3737,31.3876,64100.0
2008-01-07 11:50:00,45.37,45.4,45.24,45.26,60900.0,31.3876,31.4083,31.2976,31.3115,60900.0
2008-01-07 11:55:00,45.26,45.3,45.2,45.29,51000.0,31.3115,31.3391,31.27,31.3322,51000.0
2008-01-07 12:00:00,45.28,45.33,45.25,45.28,66200.0,31.3253,31.3599,31.3046,31.3253,66200.0
2008-01-07 12:05:00,45.28,45.35,45.28,45.3,90800.0,31.3253,31.3737,31.3253,31.3391,90800.0
2008-01-07 12:10:00,45.3,45.33,45.25,45.26,46800.0,31.3391,31.3599,31.3046,31.3115,46800.0
2008-01-07 12:15:00,45.25,45.37,45.2,45.31,77200.0,31.3046,31.3876,31.27,31.3461,77200.0
2008-01-07 12:20:00,45.31,45.43,45.26,45.41,38200.0,31.3461,31.4291,31.3115,31.4152,38200.0
2008-01-07 12:25:00,45.4,45.55,45.4,45.53,71500.0,31.4083,31.5121,31.4083,31.4983,71500.0
2008-01-07 12:30:00,45.52,45.62,45.5,45.6,56000.0,31.4913,31.5605,31.4775,31.5467,56000.0
2008-01-07 12:35:00,45.6,45.64,45.52,45.58,78600.0,31.5467,31.5744,31.4913,31.5328,78600.0
2008-01-07 12:40:00,45.57,45.64,45.51,45.51,52800.0,31.5259,31.5744,31.4844,31.4844,52800.0
2008-01-07 12:45:00,45.52,45.58,45.51,45.57,21500.0,31.4913,31.5328,31.4844,31.5259,21500.0
2008-01-07 12:50:00,45.58,45.67,45.56,45.67,78500.0,31.5328,31.5951,31.519,31.5951,78500.0
2008-01-07 12:55:00,45.68,45.76,45.67,45.67,63800.0,31.602,31.6574,31.5951,31.5951,63800.0
2008-01-07 13:00:00,45.66,45.66,45.59,45.6,44900.0,31.5882,31.5882,31.5398,31.5467,44900.0
2008-01-07 13:05:00,45.6,45.6,45.5,45.53,50100.0,31.5467,31.5467,31.4775,31.4983,50100.0
2008-01-07 13:10:00,45.52,45.53,45.5,45.5,49500.0,31.4913,31.4983,31.4775,31.4775,49500.0
2008-01-07 13:15:00,45.5,45.53,45.5,45.52,40200.0,31.4775,31.4983,31.4775,31.4913,40200.0
2008-01-07 13:20:00,45.52,45.55,45.5,45.5,29000.0,31.4913,31.5121,31.4775,31.4775,29000.0
2008-01-07 13:25:00,45.5,45.52,45.43,45.46,34100.0,31.4775,31.4913,31.4291,31.4498,34100.0
2008-01-07 13:30:00,45.46,45.47,45.38,45.45,17900.0,31.4498,31.4568,31.3945,31.4429,17900.0
2008-01-07 13:35:00,45.44,45.46,45.38,45.41,30200.0,31.436,31.4498,31.3945,31.4152,30200.0
2008-01-07 13:40:00,45.42,45.43,45.32,45.32,32900.0,31.4222,31.4291,31.353,31.353,32900.0
2008-01-07 13:45:00,45.33,45.33,45.28,45.29,30800.0,31.3599,31.3599,31.3253,31.3322,30800.0
2008-01-07 13:50:00,45.29,45.34,45.26,45.32,41800.0,31.3322,31.3668,31.3115,31.353,41800.0
2008-01-07 13:55:00,45.31,45.36,45.25,45.3,67300.0,31.3461,31.3807,31.3046,31.3391,67300.0
2008-01-07 14:00:00,45.3,45.34,45.26,45.29,44500.0,31.3391,31.3668,31.3115,31.3322,44500.0
2008-01-07 14:05:00,45.29,45.33,45.22,45.26,39000.0,31.3322,31.3599,31.2838,31.3115,39000.0
2008-01-07 14:10:00,45.25,45.27,45.21,45.22,39500.0,31.3046,31.3184,31.2769,31.2838,39500.0
2008-01-07 14:15:00,45.23,45.38,45.22,45.35,54800.0,31.2907,31.3945,31.2838,31.3737,54800.0
2008-01-07 14:20:00,45.35,45.37,45.3,45.32,45500.0,31.3737,31.3876,31.3391,31.353,45500.0
2008-01-07 14:25:00,45.32,45.32,45.26,45.31,84800.0,31.353,31.353,31.3115,31.3461,84800.0
2008-01-07 14:30:00,45.31,45.36,45.29,45.34,83700.0,31.3461,31.3807,31.3322,31.3668,83700.0
2008-01-07 14:35:00,45.35,45.43,45.33,45.39,68900.0,31.3737,31.4291,31.3599,31.4014,68900.0
2008-01-07 14:40:00,45.39,45.4,45.25,45.31,68900.0,31.4014,31.4083,31.3046,31.3461,68900.0
2008-01-07 14:45:00,45.31,45.35,45.29,45.34,55100.0,31.3461,31.3737,31.3322,31.3668,55100.0
2008-01-07 14:50:00,45.34,45.38,45.33,45.35,77800.0,31.3668,31.3945,31.3599,31.3737,77800.0
2008-01-07 14:55:00,45.35,45.43,45.35,45.42,146100.0,31.3737,31.4291,31.3737,31.4222,146100.0
2008-01-07 15:00:00,45.42,45.42,45.36,45.36,56400.0,31.4222,31.4222,31.3807,31.3807,56400.0
2008-01-07 15:05:00,45.36,45.37,45.31,45.37,187800.0,31.3807,31.3876,31.3461,31.3876,187800.0
2008-01-07 15:10:00,45.37,45.45,45.36,45.4,81400.0,31.3876,31.4429,31.3807,31.4083,81400.0
2008-01-07 15:15:00,45.41,45.45,45.36,45.43,60600.0,31.4152,31.4429,31.3807,31.4291,60600.0
2008-01-07 15:20:00,45.43,45.47,45.42,45.45,80300.0,31.4291,31.4568,31.4222,31.4429,80300.0
2008-01-07 15:25:00,45.46,45.48,45.18,45.23,623100.0,31.4498,31.4637,31.2561,31.2907,623100.0
2008-01-07 15:30:00,45.23,45.28,45.23,45.28,74400.0,31.2907,31.3253,31.2907,31.3253,74400.0
2008-01-07 15:35:00,45.28,45.29,45.03,45.08,109400.0,31.3253,31.3322,31.1524,31.1869,109400.0
2008-01-07 15:40:00,45.08,45.19,45.05,45.18,162800.0,31.1869,31.263,31.1662,31.2561,162800.0
2008-01-07 15:45:00,45.18,45.36,45.15,45.36,172100.0,31.2561,31.3807,31.2354,31.3807,172100.0
2008-01-07 15:50:00,45.35,45.47,45.3,45.46,159800.0,31.3737,31.4568,31.3391,31.4498,159800.0
2008-01-07 15:55:00,45.47,45.48,45.39,45.4,252600.0,31.4568,31.4637,31.4014,31.4083,252600.0
2008-01-08 09:30:00,45.5,45.75,45.48,45.56,150800.0,31.4775,31.6505,31.4637,31.519,150800.0
2008-01-08 09:35:00,45.57,45.6,45.54,45.56,71700.0,31.5259,31.5467,31.5052,31.519,71700.0
2008-01-08 09:40:00,45.57,45.7,45.52,45.6,220700.0,31.5259,31.6159,31.4913,31.5467,220700.0
2008-01-08 09:45:00,45.61,45.62,45.55,45.61,371400.0,31.5536,31.5605,31.5121,31.5536,371400.0
2008-01-08 09:50:00,45.6,45.6,45.5,45.53,60600.0,31.5467,31.5467,31.4775,31.4983,60600.0
2008-01-08 09:55:00,45.52,45.57,45.5,45.57,115600.0,31.4913,31.5259,31.4775,31.5259,115600.0
2008-01-08 10:00:00,45.56,45.59,45.47,45.57,88100.0,31.519,31.5398,31.4568,31.5259,88100.0
2008-01-08 10:05:00,45.57,45.63,45.48,45.52,69600.0,31.5259,31.5674,31.4637,31.4913,69600.0
2008-01-08 10:10:00,45.51,45.52,45.49,45.5,67400.0,31.4844,31.4913,31.4706,31.4775,67400.0
2008-01-08 10:15:00,45.49,45.53,45.48,45.5,105100.0,31.4706,31.4983,31.4637,31.4775,105100.0
2008-01-08 10:20:00,45.51,45.52,45.45,45.45,122100.0,31.4844,31.4913,31.4429,31.4429,122100.0
2008-01-08 10:25:00,45.45,45.49,45.36,45.38,107600.0,31.4429,31.4706,31.3807,31.3945,107600.0
2008-01-08 10:30:00,45.37,45.48,45.35,45.46,239800.0,31.3876,31.4637,31.3737,31.4498,239800.0
2008-01-08 10:35:00,45.46,46.5,45.43,46.41,615500.0,31.4498,32.1693,31.4291,32.1071,615500.0
2008-01-08 10:40:00,46.41,47.28,46.35,47.14,1791600.0,32.1071,32.7089,32.0655,32.6121,1791600.0
2008-01-08 10:45:00,47.15,47.79,47.14,47.67,1633300.0,32.619,33.0618,32.6121,32.9787,1633300.0
2008-01-08 10:50:00,47.69,47.95,47.4,47.63,1237400.0,32.9926,33.1724,32.792,32.9511,1237400.0
2008-01-08 10:55:00,47.64,47.7,47.02,47.04,753200.0,32.958,32.9995,32.5291,32.5429,753200.0
2008-01-08 11:00:00,47.06,47.37,46.9,46.97,508800.0,32.5567,32.7712,32.446,32.4945,508800.0
2008-01-08 11:05:00,46.98,47.11,46.85,47.06,329900.0,32.5014,32.5913,32.4115,32.5567,329900.0
2008-01-08 11:10:00,47.06,47.08,46.75,46.77,241600.0,32.5567,32.5706,32.3423,32.3561,241600.0
2008-01-08 11:15:00,46.78,47.0,46.76,47.0,232000.0,32.363,32.5152,32.3492,32.5152,232000.0
2008-01-08 11:20:00,47.0,47.0,46.88,46.95,101700.0,32.5152,32.5152,32.4322,32.4806,101700.0
2008-01-08 11:25:00,46.94,47.21,46.84,47.18,318000.0,32.4737,32.6605,32.4045,32.6398,318000.0
2008-01-08 11:30:00,47.19,47.38,47.13,47.31,340300.0,32.6467,32.7781,32.6052,32.7297,340300.0
2008-01-08 11:35:00,47.31,47.38,47.13,47.17,479500.0,32.7297,32.7781,32.6052,32.6328,479500.0
2008-01-08 11:40:00,47.19,47.22,46.95,46.98,186600.0,32.6467,32.6674,32.4806,32.5014,186600.0
2008-01-08 11:45:00,46.98,46.98,46.7,46.73,140100.0,32.5014,32.5014,32.3077,32.3284,140100.0
2008-01-08 11:50:00,46.73,46.84,46.66,46.75,163300.0,32.3284,32.4045,32.28,32.3423,163300.0
2008-01-08 11:55:00,46.76,46.86,46.62,46.74,157200.0,32.3492,32.4184,32.2523,32.3354,157200.0
2008-01-08 12:00:00,46.74,46.81,46.7,46.76,306900.0,32.3354,32.3838,32.3077,32.3492,306900.0
2008-01-08 12:05:00,46.76,46.78,46.62,46.73,176200.0,32.3492,32.363,32.2523,32.3284,176200.0
2008-01-08 12:10:00,46.72,46.97,46.68,46.95,267800.0,32.3215,32.4945,32.2938,32.4806,267800.0
2008-01-08 12:15:00,46.95,47.16,46.95,47.05,341600.0,32.4806,32.6259,32.4806,32.5498,341600.0
2008-01-08 12:20:00,47.06,47.3,47.0,47.28,267000.0,32.5567,32.7228,32.5152,32.7089,267000.0
2008-01-08 12:25:00,47.28,47.31,47.21,47.25,205300.0,32.7089,32.7297,32.6605,32.6882,205300.0
2008-01-08 12:30:00,47.26,47.27,47.14,47.17,257800.0,32.6951,32.702,32.6121,32.6328,257800.0
2008-01-08 12:35:00,47.16,47.25,47.1,47.23,85500.0,32.6259,32.6882,32.5844,32.6743,85500.0
2008-01-08 12:40:00,47.22,47.32,47.16,47.32,195200.0,32.6674,32.7366,32.6259,32.7366,195200.0
2008-01-08 12:45:00,47.3,47.37,47.24,47.26,97700.0,32.7228,32.7712,32.6813,32.6951,97700.0
2008-01-08 12:50:00,47.26,47.36,47.25,47.33,67600.0,32.6951,32.7643,32.6882,32.7435,67600.0
2008-01-08 12:55:00,47.32,47.35,47.24,47.28,76500.0,32.7366,32.7574,32.6813,32.7089,76500.0
2008-01-08 13:00:00,47.28,47.28,47.09,47.23,90600.0,32.7089,32.7089,32.5775,32.6743,90600.0
2008-01-08 13:05:00,47.22,47.38,47.19,47.32,163200.0,32.6674,32.7781,32.6467,32.7366,163200.0
2008-01-08 13:10:00,47.3,47.38,47.19,47.27,123600.0,32.7228,32.7781,32.6467,32.702,123600.0
2008-01-08 13:15:00,47.27,47.27,47.07,47.13,112100.0,32.702,32.702,32.5637,32.6052,112100.0
2008-01-08 13:20:00,47.11,47.22,47.09,47.19,61600.0,32.5913,32.6674,32.5775,32.6467,61600.0
2008-01-08 13:25:00,47.2,47.36,47.13,47.31,134500.0,32.6536,32.7643,32.6052,32.7297,134500.0
2008-01-08 13:30:00,47.31,47.31,47.12,47.17,44500.0,32.7297,32.7297,32.5982,32.6328,44500.0
2008-01-08 13:35:00,47.17,47.18,47.08,47.13,37700.0,32.6328,32.6398,32.5706,32.6052,37700.0
2008-01-08 13:40:00,47.14,47.18,47.11,47.15,62500.0,32.6121,32.6398,32.5913,32.619,62500.0
2008-01-08 13:45:00,47.14,47.18,47.07,47.08,106400.0,32.6121,32.6398,32.5637,32.5706,106400.0
2008-01-08 13:50:00,47.07,47.17,47.07,47.15,87200.0,32.5637,32.6328,32.5637,32.619,87200.0
2008-01-08 13:55:00,47.14,47.27,47.11,47.19,93300.0,32.6121,32.702,32.5913,32.6467,93300.0
2008-01-08 14:00:00,47.2,47.2,47.13,47.14,132900.0,32.6536,32.6536,32.6052,32.6121,132900.0
2008-01-08 14:05:00,47.14,47.17,47.13,47.14,95000.0,32.6121,32.6328,32.6052,32.6121,95000.0
2008-01-08 14:10:00,47.14,47.19,47.13,47.18,75500.0,32.6121,32.6467,32.6052,32.6398,75500.0
2008-01-08 14:15:00,47.18,47.38,47.18,47.32,174000.0,32.6398,32.7781,32.6398,32.7366,174000.0
2008-01-08 14:20:00,47.32,47.33,47.2,47.29,100100.0,32.7366,32.7435,32.6536,32.7159,100100.0
2008-01-08 14:25:00,47.28,47.28,47.21,47.26,70100.0,32.7089,32.7089,32.6605,32.6951,70100.0
2008-01-08 14:30:00,47.27,47.27,47.13,47.13,114900.0,32.702,32.702,32.6052,32.6052,114900.0
2008-01-08 14:35:00,47.14,47.25,47.13,47.23,184800.0,32.6121,32.6882,32.6052,32.6743,184800.0
2008-01-08 14:40:00,47.23,47.3,47.13,47.17,244500.0,32.6743,32.7228,32.6052,32.6328,244500.0
2008-01-08 14:45:00,47.17,47.19,46.87,46.94,186500.0,32.6328,32.6467,32.4253,32.4737,186500.0
2008-01-08 14:50:00,46.95,47.06,46.89,46.95,107400.0,32.4806,32.5567,32.4391,32.4806,107400.0
2008-01-08 14:55:00,46.94,47.03,46.78,46.81,103600.0,32.4737,32.536,32.363,32.3838,103600.0
2008-01-08 15:00:00,46.8,46.85,46.74,46.81,151200.0,32.3769,32.4115,32.3354,32.3838,151200.0
2008-01-08 15:05:00,46.8,47.07,46.8,46.94,178400.0,32.3769,32.5637,32.3769,32.4737,178400.0
2008-01-08 15:10:00,46.94,46.95,46.71,46.75,118400.0,32.4737,32.4806,32.3146,32.3423,118400.0
2008-01-08 15:15:00,46.75,46.75,46.57,46.6,181300.0,32.3423,32.3423,32.2177,32.2385,181300.0
2008-01-08 15:20:00,46.6,46.65,46.3,46.3,207300.0,32.2385,32.2731,32.031,32.031,207300.0
2008-01-08 15:25:00,46.3,46.34,46.26,46.32,208700.0,32.031,32.0586,32.0033,32.0448,208700.0
2008-01-08 15:30:00,46.33,46.66,46.32,46.65,191900.0,32.0517,32.28,32.0448,32.2731,191900.0
2008-01-08 15:35:00,46.65,46.71,46.6,46.62,167000.0,32.2731,32.3146,32.2385,32.2523,167000.0
2008-01-08 15:40:00,46.63,46.76,46.62,46.73,227200.0,32.2593,32.3492,32.2523,32.3284,227200.0
2008-01-08 15:45:00,46.74,46.76,46.66,46.71,539300.0,32.3354,32.3492,32.28,32.3146,539300.0
2008-01-08 15:50:00,46.7,46.72,46.56,46.57,479500.0,32.3077,32.3215,32.2108,32.2177,479500.0
2008-01-08 15:55:00,46.57,46.58,46.2,46.33,634900.0,32.2177,32.2247,31.9618,32.0517,634900.0
2008-01-09 09:30:00,46.6,46.6,46.27,46.3,286100.0,32.2385,32.2385,32.0102,32.031,286100.0
2008-01-09 09:35:00,46.3,46.6,46.25,46.57,160400.0,32.031,32.2385,31.9964,32.2177,160400.0
2008-01-09 09:40:00,46.56,46.81,46.55,46.81,120400.0,32.2108,32.3838,32.2039,32.3838,120400.0
2008-01-09 09:45:00,46.8,47.02,46.74,46.99,295200.0,32.3769,32.5291,32.3354,32.5083,295200.0
2008-01-09 09:50:00,46.99,47.06,46.86,46.86,211900.0,32.5083,32.5567,32.4184,32.4184,211900.0
2008-01-09 09:55:00,46.86,46.95,46.74,46.81,154200.0,32.4184,32.4806,32.3354,32.3838,154200.0
2008-01-09 10:00:00,46.81,46.93,46.77,46.82,162500.0,32.3838,32.4668,32.3561,32.3907,162500.0
2008-01-09 10:05:00,46.81,46.85,46.78,46.8,104300.0,32.3838,32.4115,32.363,32.3769,104300.0
2008-01-09 10:10:00,46.8,47.04,46.79,47.04,165100.0,32.3769,32.5429,32.3699,32.5429,165100.0
2008-01-09 10:15:00,47.03,47.1,47.0,47.08,210600.0,32.536,32.5844,32.5152,32.5706,210600.0
2008-01-09 10:20:00,47.07,47.08,47.0,47.01,176100.0,32.5637,32.5706,32.5152,32.5221,176100.0
2008-01-09 10:25:00,47.0,47.25,47.0,47.25,205300.0,32.5152,32.6882,32.5152,32.6882,205300.0
2008-01-09 10:30:00,47.25,47.28,47.09,47.17,195700.0,32.6882,32.7089,32.5775,32.6328,195700.0
2008-01-09 10:35:00,47.19,47.42,47.16,47.35,257200.0,32.6467,32.8058,32.6259,32.7574,257200.0
2008-01-09 10:40:00,47.36,47.36,47.22,47.23,160100.0,32.7643,32.7643,32.6674,32.6743,160100.0
2008-01-09 10:45:00,47.23,47.35,47.05,47.1,187800.0,32.6743,32.7574,32.5498,32.5844,187800.0
2008-01-09 10:50:00,47.08,47.21,47.03,47.17,191100.0,32.5706,32.6605,32.536,32.6328,191100.0
2008-01-09 10:55:00,47.18,47.32,47.17,47.28,89400.0,32.6398,32.7366,32.6328,32.7089,89400.0
2008-01-09 11:00:00,47.28,47.34,47.19,47.33,126100.0,32.7089,32.7504,32.6467,32.7435,126100.0
2008-01-09 11:05:00,47.32,47.4,47.31,47.36,84100.0,32.7366,32.792,32.7297,32.7643,84100.0
2008-01-09 11:10:00,47.36,47.45,47.32,47.43,110200.0,32.7643,32.8265,32.7366,32.8127,110200.0
2008-01-09 11:15:00,47.44,47.46,47.24,47.25,99200.0,32.8196,32.8335,32.6813,32.6882,99200.0
2008-01-09 11:20:00,47.24,47.25,47.12,47.12,74200.0,32.6813,32.6882,32.5982,32.5982,74200.0
2008-01-09 11:25:00,47.12,47.14,46.99,47.02,87300.0,32.5982,32.6121,32.5083,32.5291,87300.0
2008-01-09 11:30:00,47.02,47.04,46.85,46.9,205500.0,32.5291,32.5429,32.4115,32.446,205500.0
2008-01-09 11:35:00,46.91,47.03,46.9,47.02,214800.0,32.453,32.536,32.446,32.5291,214800.0
2008-01-09 11:40:00,47.02,47.03,46.96,46.98,80000.0,32.5291,32.536,32.4876,32.5014,80000.0
2008-01-09 11:45:00,46.99,47.25,46.98,47.2,108200.0,32.5083,32.6882,32.5014,32.6536,108200.0
2008-01-09 11:50:00,47.18,47.18,47.04,47.1,86400.0,32.6398,32.6398,32.5429,32.5844,86400.0
2008-01-09 11:55:00,47.11,47.28,47.07,47.28,107500.0,32.5913,32.7089,32.5637,32.7089,107500.0
2008-01-09 12:00:00,47.28,47.36,47.2,47.35,96600.0,32.7089,32.7643,32.6536,32.7574,96600.0
2008-01-09 12:05:00,47.35,47.35,47.23,47.24,82000.0,32.7574,32.7574,32.6743,32.6813,82000.0
2008-01-09 12:10:00,47.23,47.26,47.2,47.22,57200.0,32.6743,32.6951,32.6536,32.6674,57200.0
2008-01-09 12:15:00,47.23,48.0,47.2,47.32,60000.0,32.6743,33.207,32.6536,32.7366,60000.0
2008-01-09 12:20:00,47.33,47.41,47.31,47.34,83700.0,32.7435,32.7989,32.7297,32.7504,83700.0
2008-01-09 12:25:00,47.35,47.42,47.32,47.34,62900.0,32.7574,32.8058,32.7366,32.7504,62900.0
2008-01-09 12:30:00,47.34,47.43,47.31,47.36,51000.0,32.7504,32.8127,32.7297,32.7643,51000.0
2008-01-09 12:35:00,47.37,47.41,47.34,47.36,57400.0,32.7712,32.7989,32.7504,32.7643,57400.0
2008-01-09 12:40:00,47.36,47.4,47.35,47.37,67500.0,32.7643,32.792,32.7574,32.7712,67500.0
2008-01-09 12:45:00,47.38,47.39,47.25,47.25,109400.0,32.7781,32.785,32.6882,32.6882,109400.0
2008-01-09 12:50:00,47.25,47.28,47.25,47.28,66800.0,32.6882,32.7089,32.6882,32.7089,66800.0
2008-01-09 12:55:00,47.28,47.38,47.26,47.37,79600.0,32.7089,32.7781,32.6951,32.7712,79600.0
2008-01-09 13:00:00,47.38,47.38,47.3,47.31,101300.0,32.7781,32.7781,32.7228,32.7297,101300.0
2008-01-09 13:05:00,47.31,47.32,47.26,47.26,46600.0,32.7297,32.7366,32.6951,32.6951,46600.0
2008-01-09 13:10:00,47.27,47.28,47.2,47.2,118300.0,32.702,32.7089,32.6536,32.6536,118300.0
2008-01-09 13:15:00,47.21,47.22,47.15,47.19,83600.0,32.6605,32.6674,32.619,32.6467,83600.0
2008-01-09 13:20:00,47.19,47.25,47.15,47.21,101700.0,32.6467,32.6882,32.619,32.6605,101700.0
2008-01-09 13:25:00,47.21,47.25,47.19,47.2,64100.0,32.6605,32.6882,32.6467,32.6536,64100.0
2008-01-09 13:30:00,47.21,47.27,47.2,47.25,74100.0,32.6605,32.702,32.6536,32.6882,74100.0
2008-01-09 13:35:00,47.25,47.32,47.2,47.29,74200.0,32.6882,32.7366,32.6536,32.7159,74200.0
2008-01-09 13:40:00,47.29,47.3,47.2,47.22,70800.0,32.7159,32.7228,32.6536,32.6674,70800.0
2008-01-09 13:45:00,47.21,47.24,47.2,47.2,68700.0,32.6605,32.6813,32.6536,32.6536,68700.0
2008-01-09 13:50:00,47.21,47.25,47.15,47.19,106000.0,32.6605,32.6882,32.619,32.6467,106000.0
2008-01-09 13:55:00,47.19,47.23,47.16,47.18,53000.0,32.6467,32.6743,32.6259,32.6398,53000.0
2008-01-09 14:00:00,47.19,47.25,47.15,47.25,55700.0,32.6467,32.6882,32.619,32.6882,55700.0
2008-01-09 14:05:00,47.24,47.26,47.2,47.22,99300.0,32.6813,32.6951,32.6536,32.6674,99300.0
2008-01-09 14:10:00,47.23,47.31,47.23,47.25,75200.0,32.6743,32.7297,32.6743,32.6882,75200.0
2008-01-09 14:15:00,47.25,47.26,47.2,47.21,89700.0,32.6882,32.6951,32.6536,32.6605,89700.0
2008-01-09 14:20:00,47.21,47.22,47.15,47.21,167200.0,32.6605,32.6674,32.619,32.6605,167200.0
2008-01-09 14:25:00,47.2,47.45,47.19,47.44,198300.0,32.6536,32.8265,32.6467,32.8196,198300.0
2008-01-09 14:30:00,47.45,47.51,47.41,47.44,160700.0,32.8265,32.868,32.7989,32.8196,160700.0
2008-01-09 14:35:00,47.43,47.46,47.35,47.42,112200.0,32.8127,32.8335,32.7574,32.8058,112200.0
2008-01-09 14:40:00,47.43,47.43,47.25,47.28,74100.0,32.8127,32.8127,32.6882,32.7089,74100.0
2008-01-09 14:45:00,47.28,47.47,47.25,47.41,123000.0,32.7089,32.8404,32.6882,32.7989,123000.0
2008-01-09 14:50:00,47.41,47.5,47.39,47.43,121600.0,32.7989,32.8611,32.785,32.8127,121600.0
2008-01-09 14:55:00,47.44,47.49,47.4,47.45,107800.0,32.8196,32.8542,32.792,32.8265,107800.0
2008-01-09 15:00:00,47.45,47.49,47.42,47.43,153300.0,32.8265,32.8542,32.8058,32.8127,153300.0
2008-01-09 15:05:00,47.43,47.49,47.35,47.49,274700.0,32.8127,32.8542,32.7574,32.8542,274700.0
2008-01-09 15:10:00,47.49,47.53,47.44,47.5,301100.0,32.8542,32.8819,32.8196,32.8611,301100.0
2008-01-09 15:15:00,47.49,47.71,47.48,47.69,298600.0,32.8542,33.0064,32.8473,32.9926,298600.0
2008-01-09 15:20:00,47.69,47.69,47.51,47.53,133800.0,32.9926,32.9926,32.868,32.8819,133800.0
2008-01-09 15:25:00,47.53,47.54,47.36,47.4,307800.0,32.8819,32.8888,32.7643,32.792,307800.0
2008-01-09 15:30:00,47.41,47.41,47.3,47.39,187500.0,32.7989,32.7989,32.7228,32.785,187500.0
2008-01-09 15:35:00,47.39,47.49,47.35,47.45,148500.0,32.785,32.8542,32.7574,32.8265,148500.0
2008-01-09 15:40:00,47.46,47.52,47.33,47.36,194400.0,32.8335,32.875,32.7435,32.7643,194400.0
2008-01-09 15:45:00,47.36,47.45,47.32,47.32,198800.0,32.7643,32.8265,32.7366,32.7366,198800.0
2008-01-09 15:50:00,47.32,47.56,47.31,47.54,366100.0,32.7366,32.9026,32.7297,32.8888,366100.0
2008-01-09 15:55:00,47.54,47.68,47.54,47.65,411500.0,32.8888,32.9857,32.8888,32.9649,411500.0
2008-01-10 09:30:00,47.4,47.73,47.25,47.63,154200.0,32.792,33.0202,32.6882,32.9511,154200.0
2008-01-10 09:35:00,47.61,47.62,47.5,47.52,97900.0,32.9372,32.9441,32.8611,32.875,97900.0
2008-01-10 09:40:00,47.52,47.59,47.47,47.54,84500.0,32.875,32.9234,32.8404,32.8888,84500.0
2008-01-10 09:45:00,47.52,47.63,47.5,47.52,101100.0,32.875,32.9511,32.8611,32.875,101100.0
2008-01-10 09:50:00,47.52,47.53,47.42,47.46,150800.0,32.875,32.8819,32.8058,32.8335,150800.0
2008-01-10 09:55:00,47.47,47.5,47.21,47.27,222200.0,32.8404,32.8611,32.6605,32.702,222200.0
2008-01-10 10:00:00,47.27,47.27,47.09,47.09,105500.0,32.702,32.702,32.5775,32.5775,105500.0
2008-01-10 10:05:00,47.09,47.35,47.09,47.31,183300.0,32.5775,32.7574,32.5775,32.7297,183300.0
2008-01-10 10:10:00,47.29,47.35,47.16,47.18,73500.0,32.7159,32.7574,32.6259,32.6398,73500.0
2008-01-10 10:15:00,47.2,47.4,47.17,47.37,79600.0,32.6536,32.792,32.6328,32.7712,79600.0
2008-01-10 10:20:00,47.37,47.37,47.25,47.28,126600.0,32.7712,32.7712,32.6882,32.7089,126600.0
2008-01-10 10:25:00,47.27,47.33,47.24,47.3,56800.0,32.702,32.7435,32.6813,32.7228,56800.0
2008-01-10 10:30:00,47.31,47.44,47.29,47.44,68500.0,32.7297,32.8196,32.7159,32.8196,68500.0
2008-01-10 10:35:00,47.44,47.5,47.4,47.49,104900.0,32.8196,32.8611,32.792,32.8542,104900.0
2008-01-10 10:40:00,47.49,47.6,47.46,47.59,85000.0,32.8542,32.9303,32.8335,32.9234,85000.0
2008-01-10 10:45:00,47.59,47.6,47.47,47.48,70200.0,32.9234,32.9303,32.8404,32.8473,70200.0
2008-01-10 10:50:00,47.48,47.54,47.44,47.53,91300.0,32.8473,32.8888,32.8196,32.8819,91300.0
2008-01-10 10:55:00,47.51,47.51,47.4,47.41,113900.0,32.868,32.868,32.792,32.7989,113900.0
2008-01-10 11:00:00,47.41,47.5,47.39,47.5,75500.0,32.7989,32.8611,32.785,32.8611,75500.0
2008-01-10 11:05:00,47.5,47.52,47.42,47.49,71900.0,32.8611,32.875,32.8058,32.8542,71900.0
2008-01-10 11:10:00,47.48,47.52,47.46,47.49,41900.0,32.8473,32.875,32.8335,32.8542,41900.0
2008-01-10 11:15:00,47.5,47.51,47.44,47.49,28500.0,32.8611,32.868,32.8196,32.8542,28500.0
2008-01-10 11:20:00,47.49,47.51,47.42,47.5,86200.0,32.8542,32.868,32.8058,32.8611,86200.0
2008-01-10 11:25:00,47.51,47.54,47.47,47.49,41900.0,32.868,32.8888,32.8404,32.8542,41900.0
2008-01-10 11:30:00,47.5,47.51,47.4,47.44,48000.0,32.8611,32.868,32.792,32.8196,48000.0
2008-01-10 11:35:00,47.43,47.45,47.39,47.45,57900.0,32.8127,32.8265,32.785,32.8265,57900.0
2008-01-10 11:40:00,47.45,47.49,47.44,47.48,48600.0,32.8265,32.8542,32.8196,32.8473,48600.0
2008-01-10 11:45:00,47.48,47.51,47.46,47.5,73300.0,32.8473,32.868,32.8335,32.8611,73300.0
2008-01-10 11:50:00,47.51,47.56,47.48,47.55,52600.0,32.868,32.9026,32.8473,32.8957,52600.0
2008-01-10 11:55:00,47.54,47.55,47.5,47.54,32100.0,32.8888,32.8957,32.8611,32.8888,32100.0
2008-01-10 12:00:00,47.54,47.56,47.48,47.49,38800.0,32.8888,32.9026,32.8473,32.8542,38800.0
2008-01-10 12:05:00,47.49,47.55,47.48,47.55,33900.0,32.8542,32.8957,32.8473,32.8957,33900.0
2008-01-10 12:10:00,47.55,47.65,47.51,47.63,81600.0,32.8957,32.9649,32.868,32.9511,81600.0
2008-01-10 12:15:00,47.63,47.78,47.62,47.66,195200.0,32.9511,33.0548,32.9441,32.9718,195200.0
2008-01-10 12:20:00,47.66,47.77,47.59,47.68,183500.0,32.9718,33.0479,32.9234,32.9857,183500.0
2008-01-10 12:25:00,47.67,47.69,47.5,47.54,130800.0,32.9787,32.9926,32.8611,32.8888,130800.0
2008-01-10 12:30:00,47.54,47.68,47.43,47.48,172500.0,32.8888,32.9857,32.8127,32.8473,172500.0
2008-01-10 12:35:00,47.48,47.57,47.48,47.54,88800.0,32.8473,32.9096,32.8473,32.8888,88800.0
2008-01-10 12:40:00,47.54,47.63,47.49,47.54,93300.0,32.8888,32.9511,32.8542,32.8888,93300.0
2008-01-10 12:45:00,47.54,47.56,47.46,47.54,80700.0,32.8888,32.9026,32.8335,32.8888,80700.0
2008-01-10 12:50:00,47.54,47.69,47.51,47.63,245300.0,32.8888,32.9926,32.868,32.9511,245300.0
2008-01-10 12:55:00,47.61,47.75,47.61,47.74,81400.0,32.9372,33.0341,32.9372,33.0272,81400.0
2008-01-10 13:00:00,47.74,47.75,47.56,47.56,166200.0,33.0272,33.0341,32.9026,32.9026,166200.0
2008-01-10 13:05:00,47.55,47.62,47.52,47.61,122300.0,32.8957,32.9441,32.875,32.9372,122300.0
2008-01-10 13:10:00,47.61,47.64,47.51,47.6,81800.0,32.9372,32.958,32.868,32.9303,81800.0
2008-01-10 13:15:00,47.6,47.64,47.55,47.6,72900.0,32.9303,32.958,32.8957,32.9303,72900.0
2008-01-10 13:20:00,47.6,47.64,47.51,47.53,85300.0,32.9303,32.958,32.868,32.8819,85300.0
2008-01-10 13:25:00,47.52,47.59,47.5,47.5,95200.0,32.875,32.9234,32.8611,32.8611,95200.0
2008-01-10 13:30:00,47.5,47.54,47.47,47.51,77200.0,32.8611,32.8888,32.8404,32.868,77200.0
2008-01-10 13:35:00,47.51,47.52,47.3,47.46,204100.0,32.868,32.875,32.7228,32.8335,204100.0
2008-01-10 13:40:00,47.46,47.5,47.37,47.41,98100.0,32.8335,32.8611,32.7712,32.7989,98100.0
2008-01-10 13:45:00,47.4,47.49,47.35,47.39,45900.0,32.792,32.8542,32.7574,32.785,45900.0
2008-01-10 13:50:00,47.37,47.41,47.25,47.26,96300.0,32.7712,32.7989,32.6882,32.6951,96300.0
2008-01-10 13:55:00,47.28,47.41,47.23,47.41,65700.0,32.7089,32.7989,32.6743,32.7989,65700.0
2008-01-10 14:00:00,47.41,47.46,47.32,47.38,66800.0,32.7989,32.8335,32.7366,32.7781,66800.0
2008-01-10 14:05:00,47.38,47.39,47.3,47.37,55100.0,32.7781,32.785,32.7228,32.7712,55100.0
2008-01-10 14:10:00,47.37,47.43,47.34,47.4,39000.0,32.7712,32.8127,32.7504,32.792,39000.0
2008-01-10 14:15:00,47.4,47.52,47.35,47.52,171200.0,32.792,32.875,32.7574,32.875,171200.0
2008-01-10 14:20:00,47.52,47.56,47.44,47.56,86100.0,32.875,32.9026,32.8196,32.9026,86100.0
2008-01-10 14:25:00,47.57,47.58,47.51,47.55,47400.0,32.9096,32.9165,32.868,32.8957,47400.0
2008-01-10 14:30:00,47.55,47.64,47.53,47.59,97600.0,32.8957,32.958,32.8819,32.9234,97600.0
2008-01-10 14:35:00,47.56,47.75,47.56,47.71,92700.0,32.9026,33.0341,32.9026,33.0064,92700.0
2008-01-10 14:40:00,47.7,47.74,47.51,47.58,104700.0,32.9995,33.0272,32.868,32.9165,104700.0
2008-01-10 14:45:00,47.58,47.62,47.5,47.58,44500.0,32.9165,32.9441,32.8611,32.9165,44500.0
2008-01-10 14:50:00,47.57,47.61,47.51,47.55,48400.0,32.9096,32.9372,32.868,32.8957,48400.0
2008-01-10 14:55:00,47.54,47.6,47.51,47.51,58000.0,32.8888,32.9303,32.868,32.868,58000.0
2008-01-10 15:00:00,47.51,47.55,47.51,47.52,34400.0,32.868,32.8957,32.868,32.875,34400.0
2008-01-10 15:05:00,47.52,47.6,47.52,47.6,100600.0,32.875,32.9303,32.875,32.9303,100600.0
2008-01-10 15:10:00,47.6,47.6,47.51,47.51,50700.0,32.9303,32.9303,32.868,32.868,50700.0
2008-01-10 15:15:00,47.52,47.53,47.47,47.5,88900.0,32.875,32.8819,32.8404,32.8611,88900.0
2008-01-10 15:20:00,47.51,47.6,47.47,47.54,86900.0,32.868,32.9303,32.8404,32.8888,86900.0
2008-01-10 15:25:00,47.54,47.58,47.49,47.54,164200.0,32.8888,32.9165,32.8542,32.8888,164200.0
2008-01-10 15:30:00,47.54,47.73,47.54,47.72,112300.0,32.8888,33.0202,32.8888,33.0133,112300.0
2008-01-10 15:35:00,47.71,47.71,47.59,47.64,103600.0,33.0064,33.0064,32.9234,32.958,103600.0
2008-01-10 15:40:00,47.63,47.65,47.49,47.56,174800.0,32.9511,32.9649,32.8542,32.9026,174800.0
2008-01-10 15:45:00,47.56,47.6,47.47,47.49,165100.0,32.9026,32.9303,32.8404,32.8542,165100.0
2008-01-10 15:50:00,47.5,47.53,47.49,47.52,213600.0,32.8611,32.8819,32.8542,32.875,213600.0
2008-01-10 15:55:00,47.51,47.63,47.51,47.54,242400.0,32.868,32.9511,32.868,32.8888,242400.0
2008-01-11 09:30:00,47.3,48.0,47.26,47.9,281700.0,32.7228,33.207,32.6951,33.1379,281700.0
2008-01-11 09:35:00,47.91,47.98,47.74,47.79,116000.0,33.1448,33.1932,33.0272,33.0618,116000.0
2008-01-11 09:40:00,47.79,47.87,47.69,47.81,109100.0,33.0618,33.1171,32.9926,33.0756,109100.0
2008-01-11 09:45:00,47.81,47.84,47.65,47.74,115000.0,33.0756,33.0963,32.9649,33.0272,115000.0
2008-01-11 09:50:00,47.75,47.81,47.55,47.72,103300.0,33.0341,33.0756,32.8957,33.0133,103300.0
2008-01-11 09:55:00,47.73,47.74,47.58,47.71,47700.0,33.0202,33.0272,32.9165,33.0064,47700.0
2008-01-11 10:00:00,47.71,47.71,47.51,47.66,98400.0,33.0064,33.0064,32.868,32.9718,98400.0
2008-01-11 10:05:00,47.67,47.67,47.6,47.62,83300.0,32.9787,32.9787,32.9303,32.9441,83300.0
2008-01-11 10:10:00,47.62,47.8,47.57,47.58,115700.0,32.9441,33.0687,32.9096,32.9165,115700.0
2008-01-11 10:15:00,47.58,47.6,47.5,47.54,98000.0,32.9165,32.9303,32.8611,32.8888,98000.0
2008-01-11 10:20:00,47.55,47.57,47.44,47.49,174800.0,32.8957,32.9096,32.8196,32.8542,174800.0
2008-01-11 10:25:00,47.49,47.59,47.49,47.52,236800.0,32.8542,32.9234,32.8542,32.875,236800.0
2008-01-11 10:30:00,47.53,47.56,47.5,47.55,115400.0,32.8819,32.9026,32.8611,32.8957,115400.0
2008-01-11 10:35:00,47.55,47.55,47.5,47.51,60600.0,32.8957,32.8957,32.8611,32.868,60600.0
2008-01-11 10:40:00,47.51,47.55,47.45,47.46,85500.0,32.868,32.8957,32.8265,32.8335,85500.0
2008-01-11 10:45:00,47.46,47.52,47.45,47.46,85900.0,32.8335,32.875,32.8265,32.8335,85900.0
2008-01-11 10:50:00,47.47,47.48,47.4,47.42,89100.0,32.8404,32.8473,32.792,32.8058,89100.0
2008-01-11 10:55:00,47.42,47.47,47.39,47.44,257600.0,32.8058,32.8404,32.785,32.8196,257600.0
2008-01-11 11:00:00,47.44,47.48,47.4,47.48,59000.0,32.8196,32.8473,32.792,32.8473,59000.0
2008-01-11 11:05:00,47.48,47.55,47.43,47.54,63300.0,32.8473,32.8957,32.8127,32.8888,63300.0
2008-01-11 11:10:00,47.54,47.59,47.52,47.56,43700.0,32.8888,32.9234,32.875,32.9026,43700.0
2008-01-11 11:15:00,47.57,47.6,47.47,47.5,61200.0,32.9096,32.9303,32.8404,32.8611,61200.0
2008-01-11 11:20:00,47.5,47.58,47.5,47.53,55500.0,32.8611,32.9165,32.8611,32.8819,55500.0
2008-01-11 11:25:00,47.53,47.58,47.51,47.55,48200.0,32.8819,32.9165,32.868,32.8957,48200.0
2008-01-11 11:30:00,47.55,47.56,47.51,47.52,300000.0,32.8957,32.9026,32.868,32.875,300000.0
2008-01-11 11:35:00,47.52,47.54,47.44,47.48,70200.0,32.875,32.8888,32.8196,32.8473,70200.0
2008-01-11 11:40:00,47.48,47.51,47.44,47.45,57300.0,32.8473,32.868,32.8196,32.8265,57300.0
2008-01-11 11:45:00,47.44,47.51,47.44,47.51,61900.0,32.8196,32.868,32.8196,32.868,61900.0
2008-01-11 11:50:00,47.5,47.52,47.45,47.51,82300.0,32.8611,32.875,32.8265,32.868,82300.0
2008-01-11 11:55:00,47.52,47.52,47.44,47.51,151800.0,32.875,32.875,32.8196,32.868,151800.0
2008-01-11 12:00:00,47.51,47.51,47.41,47.45,139800.0,32.868,32.868,32.7989,32.8265,139800.0
2008-01-11 12:05:00,47.45,47.48,47.43,47.45,89100.0,32.8265,32.8473,32.8127,32.8265,89100.0
2008-01-11 12:10:00,47.45,47.47,47.45,47.46,32700.0,32.8265,32.8404,32.8265,32.8335,32700.0
2008-01-11 12:15:00,47.47,47.5,47.41,47.42,75500.0,32.8404,32.8611,32.7989,32.8058,75500.0
2008-01-11 12:20:00,47.41,47.48,47.4,47.47,208600.0,32.7989,32.8473,32.792,32.8404,208600.0
2008-01-11 12:25:00,47.47,47.62,47.46,47.6,73500.0,32.8404,32.9441,32.8335,32.9303,73500.0
2008-01-11 12:30:00,47.61,47.62,47.59,47.61,49900.0,32.9372,32.9441,32.9234,32.9372,49900.0
2008-01-11 12:35:00,47.61,47.65,47.6,47.64,23500.0,32.9372,32.9649,32.9303,32.958,23500.0
2008-01-11 12:40:00,47.63,47.73,47.59,47.61,43700.0,32.9511,33.0202,32.9234,32.9372,43700.0
2008-01-11 12:45:00,47.61,47.72,47.59,47.72,52800.0,32.9372,33.0133,32.9234,33.0133,52800.0
2008-01-11 12:50:00,47.73,47.74,47.65,47.7,48800.0,33.0202,33.0272,32.9649,32.9995,48800.0
2008-01-11 12:55:00,47.7,47.74,47.68,47.7,92800.0,32.9995,33.0272,32.9857,32.9995,92800.0
2008-01-11 13:00:00,47.69,47.76,47.61,47.76,116300.0,32.9926,33.041,32.9372,33.041,116300.0
2008-01-11 13:05:00,47.76,47.77,47.67,47.69,100600.0,33.041,33.0479,32.9787,32.9926,100600.0
2008-01-11 13:10:00,47.69,47.71,47.61,47.61,39700.0,32.9926,33.0064,32.9372,32.9372,39700.0
2008-01-11 13:15:00,47.62,47.62,47.6,47.62,81900.0,32.9441,32.9441,32.9303,32.9441,81900.0
2008-01-11 13:20:00,47.63,47.72,47.6,47.7,64700.0,32.9511,33.0133,32.9303,32.9995,64700.0
2008-01-11 13:25:00,47.7,47.75,47.7,47.73,47900.0,32.9995,33.0341,32.9995,33.0202,47900.0
2008-01-11 13:30:00,47.74,47.74,47.66,47.68,25000.0,33.0272,33.0272,32.9718,32.9857,25000.0
2008-01-11 13:35:00,47.69,47.73,47.63,47.64,39200.0,32.9926,33.0202,32.9511,32.958,39200.0
2008-01-11 13:40:00,47.65,47.72,47.62,47.62,56300.0,32.9649,33.0133,32.9441,32.9441,56300.0
2008-01-11 13:45:00,47.64,47.64,47.6,47.61,47100.0,32.958,32.958,32.9303,32.9372,47100.0
2008-01-11 13:50:00,47.61,47.66,47.61,47.65,84800.0,32.9372,32.9718,32.9372,32.9649,84800.0
2008-01-11 13:55:00,47.67,47.67,47.6,47.61,41100.0,32.9787,32.9787,32.9303,32.9372,41100.0
2008-01-11 14:00:00,47.6,47.62,47.53,47.59,167300.0,32.9303,32.9441,32.8819,32.9234,167300.0
2008-01-11 14:05:00,47.59,47.67,47.59,47.66,54600.0,32.9234,32.9787,32.9234,32.9718,54600.0
2008-01-11 14:10:00,47.66,47.68,47.64,47.65,35500.0,32.9718,32.9857,32.958,32.9649,35500.0
2008-01-11 14:15:00,47.65,47.82,47.65,47.75,59000.0,32.9649,33.0825,32.9649,33.0341,59000.0
2008-01-11 14:20:00,47.75,47.75,47.63,47.66,28000.0,33.0341,33.0341,32.9511,32.9718,28000.0
2008-01-11 14:25:00,47.65,47.71,47.65,47.66,28900.0,32.9649,33.0064,32.9649,32.9718,28900.0
2008-01-11 14:30:00,47.65,47.66,47.6,47.63,68300.0,32.9649,32.9718,32.9303,32.9511,68300.0
2008-01-11 14:35:00,47.62,47.66,47.61,47.63,24500.0,32.9441,32.9718,32.9372,32.9511,24500.0
2008-01-11 14:40:00,47.63,47.67,47.61,47.66,31100.0,32.9511,32.9787,32.9372,32.9718,31100.0
2008-01-11 14:45:00,47.64,47.68,47.56,47.57,73800.0,32.958,32.9857,32.9026,32.9096,73800.0
2008-01-11 14:50:00,47.57,47.62,47.57,47.62,46000.0,32.9096,32.9441,32.9096,32.9441,46000.0
2008-01-11 14:55:00,47.62,47.75,47.53,47.72,125100.0,32.9441,33.0341,32.8819,33.0133,125100.0
2008-01-11 15:00:00,47.73,47.73,47.59,47.62,81000.0,33.0202,33.0202,32.9234,32.9441,81000.0
2008-01-11 15:05:00,47.61,47.67,47.53,47.6,80400.0,32.9372,32.9787,32.8819,32.9303,80400.0
2008-01-11 15:10:00,47.59,47.6,47.5,47.59,133900.0,32.9234,32.9303,32.8611,32.9234,133900.0
2008-01-11 15:15:00,47.59,47.62,47.58,47.59,111600.0,32.9234,32.9441,32.9165,32.9234,111600.0
2008-01-11 15:20:00,47.59,47.63,47.48,47.62,207000.0,32.9234,32.9511,32.8473,32.9441,207000.0
2008-01-11 15:25:00,47.61,47.68,47.58,47.62,117100.0,32.9372,32.9857,32.9165,32.9441,117100.0
2008-01-11 15:30:00,47.62,47.67,47.57,47.65,174000.0,32.9441,32.9787,32.9096,32.9649,174000.0
2008-01-11 15:35:00,47.65,47.67,47.64,47.67,180200.0,32.9649,32.9787,32.958,32.9787,180200.0
2008-01-11 15:40:00,47.67,47.68,47.61,47.62,136200.0,32.9787,32.9857,32.9372,32.9441,136200.0
2008-01-11 15:45:00,47.61,47.63,47.59,47.63,150000.0,32.9372,32.9511,32.9234,32.9511,150000.0
2008-01-11 15:50:00,47.63,47.68,47.6,47.63,319100.0,32.9511,32.9857,32.9303,32.9511,319100.0
2008-01-11 15:55:00,47.62,47.63,47.58,47.6,558800.0,32.9441,32.9511,32.9165,32.9303,558800.0
2008-01-14 09:30:00,47.55,47.72,47.45,47.7,201800.0,32.8957,33.0133,32.8265,32.9995,201800.0
2008-01-14 09:35:00,47.7,47.79,47.7,47.75,110600.0,32.9995,33.0618,32.9995,33.0341,110600.0
2008-01-14 09:40:00,47.72,48.14,47.7,48.04,163500.0,33.0133,33.3039,32.9995,33.2347,163500.0
2008-01-14 09:45:00,48.03,48.18,47.95,48.13,185300.0,33.2278,33.3316,33.1724,33.297,185300.0
2008-01-14 09:50:00,48.12,48.21,47.91,47.92,172500.0,33.2901,33.3523,33.1448,33.1517,172500.0
2008-01-14 09:55:00,47.93,48.0,47.9,47.94,146100.0,33.1586,33.207,33.1379,33.1655,146100.0
2008-01-14 10:00:00,47.95,48.05,47.85,48.03,156200.0,33.1724,33.2416,33.1033,33.2278,156200.0
2008-01-14 10:05:00,48.02,48.13,48.01,48.12,159700.0,33.2209,33.297,33.214,33.2901,159700.0
2008-01-14 10:10:00,48.13,48.18,48.01,48.07,154500.0,33.297,33.3316,33.214,33.2555,154500.0
2008-01-14 10:15:00,48.08,48.14,48.0,48.06,141700.0,33.2624,33.3039,33.207,33.2485,141700.0
2008-01-14 10:20:00,48.06,48.12,48.0,48.06,100700.0,33.2485,33.2901,33.207,33.2485,100700.0
2008-01-14 10:25:00,48.06,48.35,48.05,48.32,162200.0,33.2485,33.4492,33.2416,33.4284,162200.0
2008-01-14 10:30:00,48.32,48.32,48.15,48.16,84500.0,33.4284,33.4284,33.3108,33.3177,84500.0
2008-01-14 10:35:00,48.16,48.18,48.08,48.14,40500.0,33.3177,33.3316,33.2624,33.3039,40500.0
2008-01-14 10:40:00,48.13,48.14,48.03,48.05,104200.0,33.297,33.3039,33.2278,33.2416,104200.0
2008-01-14 10:45:00,48.06,48.11,48.03,48.05,71800.0,33.2485,33.2831,33.2278,33.2416,71800.0
2008-01-14 10:50:00,48.05,48.06,47.93,48.0,107900.0,33.2416,33.2485,33.1586,33.207,107900.0
2008-01-14 10:55:00,48.0,48.06,47.93,47.99,115500.0,33.207,33.2485,33.1586,33.2001,115500.0
2008-01-14 11:00:00,47.99,48.15,47.99,48.0,110000.0,33.2001,33.3108,33.2001,33.207,110000.0
2008-01-14 11:05:00,48.0,48.13,48.0,48.02,76100.0,33.207,33.297,33.207,33.2209,76100.0
2008-01-14 11:10:00,48.02,48.03,47.92,47.99,53300.0,33.2209,33.2278,33.1517,33.2001,53300.0
2008-01-14 11:15:00,47.98,48.03,47.93,47.95,45600.0,33.1932,33.2278,33.1586,33.1724,45600.0
2008-01-14 11:20:00,47.94,47.95,47.88,47.9,60000.0,33.1655,33.1724,33.124,33.1379,60000.0
2008-01-14 11:25:00,47.9,47.94,47.86,47.87,44500.0,33.1379,33.1655,33.1102,33.1171,44500.0
2008-01-14 11:30:00,47.87,47.89,47.67,47.67,70000.0,33.1171,33.1309,32.9787,32.9787,70000.0
2008-01-14 11:35:00,47.67,47.69,47.45,47.45,96000.0,32.9787,32.9926,32.8265,32.8265,96000.0
2008-01-14 11:40:00,47.46,47.63,47.46,47.54,95900.0,32.8335,32.9511,32.8335,32.8888,95900.0
2008-01-14 11:45:00,47.53,47.6,47.5,47.54,59300.0,32.8819,32.9303,32.8611,32.8888,59300.0
2008-01-14 11:50:00,47.6,47.63,47.54,47.62,51400.0,32.9303,32.9511,32.8888,32.9441,51400.0
2008-01-14 11:55:00,47.62,47.62,47.5,47.55,54300.0,32.9441,32.9441,32.8611,32.8957,54300.0
2008-01-14 12:00:00,47.54,47.57,47.38,47.45,115800.0,32.8888,32.9096,32.7781,32.8265,115800.0
2008-01-14 12:05:00,47.43,47.5,47.4,47.46,34500.0,32.8127,32.8611,32.792,32.8335,34500.0
2008-01-14 12:10:00,47.45,47.49,47.45,47.48,38500.0,32.8265,32.8542,32.8265,32.8473,38500.0
2008-01-14 12:15:00,47.47,47.52,47.47,47.5,49600.0,32.8404,32.875,32.8404,32.8611,49600.0
2008-01-14 12:20:00,47.49,47.53,47.44,47.51,53400.0,32.8542,32.8819,32.8196,32.868,53400.0
2008-01-14 12:25:00,47.52,47.53,47.45,47.45,47000.0,32.875,32.8819,32.8265,32.8265,47000.0
2008-01-14 12:30:00,47.45,47.57,47.45,47.54,92700.0,32.8265,32.9096,32.8265,32.8888,92700.0
2008-01-14 12:35:00,47.54,47.59,47.49,47.5,67700.0,32.8888,32.9234,32.8542,32.8611,67700.0
2008-01-14 12:40:00,47.5,47.66,47.5,47.64,91100.0,32.8611,32.9718,32.8611,32.958,91100.0
2008-01-14 12:45:00,47.64,47.7,47.61,47.61,39200.0,32.958,32.9995,32.9372,32.9372,39200.0
2008-01-14 12:50:00,47.62,47.66,47.55,47.66,43500.0,32.9441,32.9718,32.8957,32.9718,43500.0
2008-01-14 12:55:00,47.65,47.67,47.57,47.58,28100.0,32.9649,32.9787,32.9096,32.9165,28100.0
2008-01-14 13:00:00,47.57,47.63,47.55,47.56,67500.0,32.9096,32.9511,32.8957,32.9026,67500.0
2008-01-14 13:05:00,47.56,47.61,47.5,47.59,44800.0,32.9026,32.9372,32.8611,32.9234,44800.0
2008-01-14 13:10:00,47.6,47.6,47.49,47.52,27700.0,32.9303,32.9303,32.8542,32.875,27700.0
2008-01-14 13:15:00,47.52,47.58,47.5,47.54,42100.0,32.875,32.9165,32.8611,32.8888,42100.0
2008-01-14 13:20:00,47.53,47.66,47.53,47.6,44400.0,32.8819,32.9718,32.8819,32.9303,44400.0
2008-01-14 13:25:00,47.6,47.64,47.53,47.54,40100.0,32.9303,32.958,32.8819,32.8888,40100.0
2008-01-14 13:30:00,47.55,47.6,47.52,47.59,15700.0,32.8957,32.9303,32.875,32.9234,15700.0
2008-01-14 13:35:00,47.59,47.68,47.53,47.64,41400.0,32.9234,32.9857,32.8819,32.958,41400.0
2008-01-14 13:40:00,47.64,47.77,47.62,47.67,77500.0,32.958,33.0479,32.9441,32.9787,77500.0
2008-01-14 13:45:00,47.66,47.69,47.59,47.63,57200.0,32.9718,32.9926,32.9234,32.9511,57200.0
2008-01-14 13:50:00,47.63,47.7,47.63,47.68,31700.0,32.9511,32.9995,32.9511,32.9857,31700.0
2008-01-14 13:55:00,47.69,47.7,47.61,47.65,92800.0,32.9926,32.9995,32.9372,32.9649,92800.0
2008-01-14 14:00:00,47.66,47.7,47.57,47.61,57400.0,32.9718,32.9995,32.9096,32.9372,57400.0
2008-01-14 14:05:00,47.6,47.61,47.55,47.55,40200.0,32.9303,32.9372,32.8957,32.8957,40200.0
2008-01-14 14:10:00,47.56,47.58,47.55,47.58,30400.0,32.9026,32.9165,32.8957,32.9165,30400.0
2008-01-14 14:15:00,47.58,47.59,47.51,47.53,50800.0,32.9165,32.9234,32.868,32.8819,50800.0
2008-01-14 14:20:00,47.52,47.59,47.52,47.54,34700.0,32.875,32.9234,32.875,32.8888,34700.0
2008-01-14 14:25:00,47.54,47.56,47.5,47.51,61500.0,32.8888,32.9026,32.8611,32.868,61500.0
2008-01-14 14:30:00,47.5,47.64,47.5,47.63,75500.0,32.8611,32.958,32.8611,32.9511,75500.0
2008-01-14 14:35:00,47.62,47.68,47.56,47.59,111300.0,32.9441,32.9857,32.9026,32.9234,111300.0
2008-01-14 14:40:00,47.59,47.63,47.51,47.55,71300.0,32.9234,32.9511,32.868,32.8957,71300.0
2008-01-14 14:45:00,47.55,47.59,47.53,47.59,37800.0,32.8957,32.9234,32.8819,32.9234,37800.0
2008-01-14 14:50:00,47.59,47.64,47.56,47.6,79000.0,32.9234,32.958,32.9026,32.9303,79000.0
2008-01-14 14:55:00,47.61,47.76,47.61,47.74,76200.0,32.9372,33.041,32.9372,33.0272,76200.0
2008-01-14 15:00:00,47.75,47.86,47.72,47.8,127100.0,33.0341,33.1102,33.0133,33.0687,127100.0
2008-01-14 15:05:00,47.79,47.86,47.77,47.8,85900.0,33.0618,33.1102,33.0479,33.0687,85900.0
2008-01-14 15:10:00,47.79,47.85,47.79,47.83,109900.0,33.0618,33.1033,33.0618,33.0894,109900.0
2008-01-14 15:15:00,47.84,47.89,47.8,47.8,86100.0,33.0963,33.1309,33.0687,33.0687,86100.0
2008-01-14 15:20:00,47.8,47.82,47.7,47.7,108800.0,33.0687,33.0825,32.9995,32.9995,108800.0
2008-01-14 15:25:00,47.7,47.78,47.62,47.65,113500.0,32.9995,33.0548,32.9441,32.9649,113500.0
2008-01-14 15:30:00,47.66,47.76,47.63,47.76,103200.0,32.9718,33.041,32.9511,33.041,103200.0
2008-01-14 15:35:00,47.76,47.86,47.76,47.85,78000.0,33.041,33.1102,33.041,33.1033,78000.0
2008-01-14 15:40:00,47.85,47.93,47.78,47.88,153600.0,33.1033,33.1586,33.0548,33.124,153600.0
2008-01-14 15:45:00,47.89,47.91,47.8,47.83,173200.0,33.1309,33.1448,33.0687,33.0894,173200.0
2008-01-14 15:50:00,47.83,47.9,47.79,47.83,159200.0,33.0894,33.1379,33.0618,33.0894,159200.0
2008-01-14 15:55:00,47.82,47.93,47.82,47.93,222900.0,33.0825,33.1586,33.0825,33.1586,222900.0
2008-01-15 09:30:00,47.37,48.27,47.36,48.27,179300.0,32.7712,33.3938,32.7643,33.3938,179300.0
2008-01-15 09:35:00,48.27,48.45,48.14,48.17,201100.0,33.3938,33.5184,33.3039,33.3246,201100.0
2008-01-15 09:40:00,48.17,48.36,48.12,48.12,183100.0,33.3246,33.4561,33.2901,33.2901,183100.0
2008-01-15 09:45:00,48.12,48.12,47.89,48.0,141200.0,33.2901,33.2901,33.1309,33.207,141200.0
2008-01-15 09:50:00,48.0,48.18,48.0,48.15,115600.0,33.207,33.3316,33.207,33.3108,115600.0
2008-01-15 09:55:00,48.15,48.39,48.07,48.1,171100.0,33.3108,33.4768,33.2555,33.2762,171100.0
2008-01-15 10:00:00,48.09,48.1,47.62,47.63,235500.0,33.2693,33.2762,32.9441,32.9511,235500.0
2008-01-15 10:05:00,47.63,47.72,47.47,47.69,231900.0,32.9511,33.0133,32.8404,32.9926,231900.0
2008-01-15 10:10:00,47.7,47.83,47.69,47.72,118200.0,32.9995,33.0894,32.9926,33.0133,118200.0
2008-01-15 10:15:00,47.72,47.79,47.6,47.64,197900.0,33.0133,33.0618,32.9303,32.958,197900.0
2008-01-15 10:20:00,47.64,47.65,47.54,47.6,180100.0,32.958,32.9649,32.8888,32.9303,180100.0
2008-01-15 10:25:00,47.6,47.67,47.55,47.67,202400.0,32.9303,32.9787,32.8957,32.9787,202400.0
2008-01-15 10:30:00,47.67,47.67,47.61,47.65,125100.0,32.9787,32.9787,32.9372,32.9649,125100.0
2008-01-15 10:35:00,47.65,47.67,47.6,47.65,131500.0,32.9649,32.9787,32.9303,32.9649,131500.0
2008-01-15 10:40:00,47.62,47.66,47.53,47.55,144800.0,32.9441,32.9718,32.8819,32.8957,144800.0
2008-01-15 10:45:00,47.55,47.73,47.55,47.7,79200.0,32.8957,33.0202,32.8957,32.9995,79200.0
2008-01-15 10:50:00,47.69,47.79,47.64,47.77,93100.0,32.9926,33.0618,32.958,33.0479,93100.0
2008-01-15 10:55:00,47.76,47.85,47.7,47.74,57400.0,33.041,33.1033,32.9995,33.0272,57400.0
2008-01-15 11:00:00,47.75,47.85,47.74,47.79,68600.0,33.0341,33.1033,33.0272,33.0618,68600.0
2008-01-15 11:05:00,47.78,47.8,47.72,47.79,51300.0,33.0548,33.0687,33.0133,33.0618,51300.0
2008-01-15 11:10:00,47.79,47.81,47.59,47.6,106900.0,33.0618,33.0756,32.9234,32.9303,106900.0
2008-01-15 11:15:00,47.59,47.6,47.45,47.45,104900.0,32.9234,32.9303,32.8265,32.8265,104900.0
2008-01-15 11:20:00,47.46,47.55,47.45,47.5,127000.0,32.8335,32.8957,32.8265,32.8611,127000.0
2008-01-15 11:25:00,47.5,47.52,47.46,47.48,185400.0,32.8611,32.875,32.8335,32.8473,185400.0
2008-01-15 11:30:00,47.47,47.54,47.45,47.53,66500.0,32.8404,32.8888,32.8265,32.8819,66500.0
2008-01-15 11:35:00,47.52,47.57,47.49,47.5,97400.0,32.875,32.9096,32.8542,32.8611,97400.0
2008-01-15 11:40:00,47.51,47.54,47.39,47.4,80400.0,32.868,32.8888,32.785,32.792,80400.0
2008-01-15 11:45:00,47.4,47.41,47.35,47.39,78600.0,32.792,32.7989,32.7574,32.785,78600.0
2008-01-15 11:50:00,47.38,47.44,47.38,47.42,59700.0,32.7781,32.8196,32.7781,32.8058,59700.0
2008-01-15 11:55:00,47.44,47.54,47.42,47.49,47500.0,32.8196,32.8888,32.8058,32.8542,47500.0
2008-01-15 12:00:00,47.5,47.53,47.46,47.49,40500.0,32.8611,32.8819,32.8335,32.8542,40500.0
2008-01-15 12:05:00,47.49,47.55,47.46,47.54,99700.0,32.8542,32.8957,32.8335,32.8888,99700.0
2008-01-15 12:10:00,47.54,47.63,47.52,47.59,55400.0,32.8888,32.9511,32.875,32.9234,55400.0
2008-01-15 12:15:00,47.59,47.65,47.59,47.64,32300.0,32.9234,32.9649,32.9234,32.958,32300.0
2008-01-15 12:20:00,47.65,47.67,47.61,47.63,43800.0,32.9649,32.9787,32.9372,32.9511,43800.0
2008-01-15 12:25:00,47.63,47.65,47.61,47.64,33900.0,32.9511,32.9649,32.9372,32.958,33900.0
2008-01-15 12:30:00,47.64,47.65,47.46,47.53,49300.0,32.958,32.9649,32.8335,32.8819,49300.0
2008-01-15 12:35:00,47.53,47.61,47.52,47.61,35100.0,32.8819,32.9372,32.875,32.9372,35100.0
2008-01-15 12:40:00,47.6,47.68,47.57,47.6,78300.0,32.9303,32.9857,32.9096,32.9303,78300.0
2008-01-15 12:45:00,47.6,47.7,47.6,47.7,52300.0,32.9303,32.9995,32.9303,32.9995,52300.0
2008-01-15 12:50:00,47.7,47.7,47.64,47.64,53600.0,32.9995,32.9995,32.958,32.958,53600.0
2008-01-15 12:55:00,47.64,47.7,47.6,47.69,92200.0,32.958,32.9995,32.9303,32.9926,92200.0
2008-01-15 13:00:00,47.7,47.75,47.66,47.74,65300.0,32.9995,33.0341,32.9718,33.0272,65300.0
2008-01-15 13:05:00,47.74,47.76,47.72,47.75,48000.0,33.0272,33.041,33.0133,33.0341,48000.0
2008-01-15 13:10:00,47.75,47.77,47.71,47.72,50200.0,33.0341,33.0479,33.0064,33.0133,50200.0
2008-01-15 13:15:00,47.72,47.77,47.64,47.77,42300.0,33.0133,33.0479,32.958,33.0479,42300.0
2008-01-15 13:20:00,47.76,47.77,47.71,47.71,31000.0,33.041,33.0479,33.0064,33.0064,31000.0
2008-01-15 13:25:00,47.71,47.73,47.66,47.67,27300.0,33.0064,33.0202,32.9718,32.9787,27300.0
2008-01-15 13:30:00,47.66,47.76,47.66,47.75,37100.0,32.9718,33.041,32.9718,33.0341,37100.0
2008-01-15 13:35:00,47.76,47.87,47.73,47.81,60100.0,33.041,33.1171,33.0202,33.0756,60100.0
2008-01-15 13:40:00,47.81,47.82,47.76,47.77,57400.0,33.0756,33.0825,33.041,33.0479,57400.0
2008-01-15 13:45:00,47.76,47.79,47.68,47.7,95200.0,33.041,33.0618,32.9857,32.9995,95200.0
2008-01-15 13:50:00,47.71,47.71,47.53,47.53,81200.0,33.0064,33.0064,32.8819,32.8819,81200.0
2008-01-15 13:55:00,47.54,47.6,47.52,47.54,60900.0,32.8888,32.9303,32.875,32.8888,60900.0
2008-01-15 14:00:00,47.54,47.57,47.51,47.53,56300.0,32.8888,32.9096,32.868,32.8819,56300.0
2008-01-15 14:05:00,47.53,47.62,47.53,47.58,47400.0,32.8819,32.9441,32.8819,32.9165,47400.0
2008-01-15 14:10:00,47.59,47.73,47.56,47.73,60000.0,32.9234,33.0202,32.9026,33.0202,60000.0
2008-01-15 14:15:00,47.73,47.73,47.63,47.68,69100.0,33.0202,33.0202,32.9511,32.9857,69100.0
2008-01-15 14:20:00,47.67,47.71,47.62,47.69,45400.0,32.9787,33.0064,32.9441,32.9926,45400.0
2008-01-15 14:25:00,47.69,47.71,47.65,47.7,70700.0,32.9926,33.0064,32.9649,32.9995,70700.0
2008-01-15 14:30:00,47.7,47.7,47.63,47.64,33400.0,32.9995,32.9995,32.9511,32.958,33400.0
2008-01-15 14:35:00,47.64,47.66,47.61,47.66,59700.0,32.958,32.9718,32.9372,32.9718,59700.0
2008-01-15 14:40:00,47.67,47.7,47.63,47.67,72500.0,32.9787,32.9995,32.9511,32.9787,72500.0
2008-01-15 14:45:00,47.68,47.69,47.55,47.55,59500.0,32.9857,32.9926,32.8957,32.8957,59500.0
2008-01-15 14:50:00,47.56,47.67,47.56,47.62,87400.0,32.9026,32.9787,32.9026,32.9441,87400.0
2008-01-15 14:55:00,47.63,47.68,47.56,47.58,56000.0,32.9511,32.9857,32.9026,32.9165,56000.0
2008-01-15 15:00:00,47.58,47.61,47.47,47.52,121600.0,32.9165,32.9372,32.8404,32.875,121600.0
2008-01-15 15:05:00,47.51,47.59,47.5,47.58,53800.0,32.868,32.9234,32.8611,32.9165,53800.0
2008-01-15 15:10:00,47.59,47.63,47.52,47.58,105600.0,32.9234,32.9511,32.875,32.9165,105600.0
2008-01-15 15:15:00,47.58,47.58,47.47,47.51,206000.0,32.9165,32.9165,32.8404,32.868,206000.0
2008-01-15 15:20:00,47.51,47.57,47.5,47.54,94500.0,32.868,32.9096,32.8611,32.8888,94500.0
2008-01-15 15:25:00,47.54,47.63,47.53,47.6,163500.0,32.8888,32.9511,32.8819,32.9303,163500.0
2008-01-15 15:30:00,47.61,47.7,47.56,47.7,158900.0,32.9372,32.9995,32.9026,32.9995,158900.0
2008-01-15 15:35:00,47.7,47.74,47.66,47.69,194800.0,32.9995,33.0272,32.9718,32.9926,194800.0
2008-01-15 15:40:00,47.69,47.72,47.65,47.68,108100.0,32.9926,33.0133,32.9649,32.9857,108100.0
2008-01-15 15:45:00,47.67,47.67,47.51,47.54,161000.0,32.9787,32.9787,32.868,32.8888,161000.0
2008-01-15 15:50:00,47.53,47.57,47.53,47.56,137900.0,32.8819,32.9096,32.8819,32.9026,137900.0
2008-01-15 15:55:00,47.57,47.57,47.33,47.34,528400.0,32.9096,32.9096,32.7435,32.7504,528400.0
2008-01-16 09:30:00,47.51,47.81,47.35,47.8,199900.0,32.868,33.0756,32.7574,33.0687,199900.0
2008-01-16 09:35:00,47.8,47.9,47.78,47.87,125700.0,33.0687,33.1379,33.0548,33.1171,125700.0
2008-01-16 09:40:00,47.9,47.93,47.66,47.68,149000.0,33.1379,33.1586,32.9718,32.9857,149000.0
2008-01-16 09:45:00,47.69,47.85,47.66,47.7,82100.0,32.9926,33.1033,32.9718,32.9995,82100.0
2008-01-16 09:50:00,47.69,47.82,47.66,47.79,88400.0,32.9926,33.0825,32.9718,33.0618,88400.0
2008-01-16 09:55:00,47.79,47.99,47.78,47.89,155300.0,33.0618,33.2001,33.0548,33.1309,155300.0
2008-01-16 10:00:00,47.87,47.91,47.74,47.77,156900.0,33.1171,33.1448,33.0272,33.0479,156900.0
2008-01-16 10:05:00,47.77,47.82,47.71,47.74,161700.0,33.0479,33.0825,33.0064,33.0272,161700.0
2008-01-16 10:10:00,47.74,47.87,47.7,47.83,158900.0,33.0272,33.1171,32.9995,33.0894,158900.0
2008-01-16 10:15:00,47.81,47.97,47.77,47.94,125500.0,33.0756,33.1863,33.0479,33.1655,125500.0
2008-01-16 10:20:00,47.95,47.99,47.9,47.99,120500.0,33.1724,33.2001,33.1379,33.2001,120500.0
2008-01-16 10:25:00,47.98,48.0,47.81,47.89,85300.0,33.1932,33.207,33.0756,33.1309,85300.0
2008-01-16 10:30:00,47.88,48.02,47.87,47.96,103800.0,33.124,33.2209,33.1171,33.1794,103800.0
2008-01-16 10:35:00,47.97,48.02,47.89,47.92,103600.0,33.1863,33.2209,33.1309,33.1517,103600.0
2008-01-16 10:40:00,47.93,47.94,47.82,47.9,94400.0,33.1586,33.1655,33.0825,33.1379,94400.0
2008-01-16 10:45:00,47.9,47.92,47.82,47.89,142900.0,33.1379,33.1517,33.0825,33.1309,142900.0
2008-01-16 10:50:00,47.88,47.9,47.83,47.84,144200.0,33.124,33.1379,33.0894,33.0963,144200.0
2008-01-16 10:55:00,47.83,47.94,47.83,47.86,156200.0,33.0894,33.1655,33.0894,33.1102,156200.0
2008-01-16 11:00:00,47.86,47.86,47.74,47.76,197500.0,33.1102,33.1102,33.0272,33.041,197500.0
2008-01-16 11:05:00,47.76,47.84,47.69,47.69,265300.0,33.041,33.0963,32.9926,32.9926,265300.0
2008-01-16 11:10:00,47.7,47.9,47.69,47.89,189500.0,32.9995,33.1379,32.9926,33.1309,189500.0
2008-01-16 11:15:00,47.88,47.98,47.85,47.86,117300.0,33.124,33.1932,33.1033,33.1102,117300.0
2008-01-16 11:20:00,47.86,47.87,47.67,47.74,169400.0,33.1102,33.1171,32.9787,33.0272,169400.0
2008-01-16 11:25:00,47.73,47.73,47.69,47.69,62600.0,33.0202,33.0202,32.9926,32.9926,62600.0
2008-01-16 11:30:00,47.7,47.7,47.43,47.44,171000.0,32.9995,32.9995,32.8127,32.8196,171000.0
2008-01-16 11:35:00,47.45,47.46,47.4,47.41,76300.0,32.8265,32.8335,32.792,32.7989,76300.0
2008-01-16 11:40:00,47.41,47.47,47.35,47.44,134900.0,32.7989,32.8404,32.7574,32.8196,134900.0
2008-01-16 11:45:00,47.45,47.49,47.4,47.41,144400.0,32.8265,32.8542,32.792,32.7989,144400.0
2008-01-16 11:50:00,47.41,47.69,47.4,47.65,127100.0,32.7989,32.9926,32.792,32.9649,127100.0
2008-01-16 11:55:00,47.65,47.66,47.45,47.52,193300.0,32.9649,32.9718,32.8265,32.875,193300.0
2008-01-16 12:00:00,47.52,47.59,47.45,47.5,72000.0,32.875,32.9234,32.8265,32.8611,72000.0
2008-01-16 12:05:00,47.51,47.55,47.46,47.46,72000.0,32.868,32.8957,32.8335,32.8335,72000.0
2008-01-16 12:10:00,47.47,47.55,47.46,47.54,55400.0,32.8404,32.8957,32.8335,32.8888,55400.0
2008-01-16 12:15:00,47.53,47.53,47.47,47.52,72600.0,32.8819,32.8819,32.8404,32.875,72600.0
2008-01-16 12:20:00,47.52,47.59,47.45,47.54,172400.0,32.875,32.9234,32.8265,32.8888,172400.0
2008-01-16 12:25:00,47.54,47.65,47.53,47.62,62300.0,32.8888,32.9649,32.8819,32.9441,62300.0
2008-01-16 12:30:00,47.63,47.74,47.62,47.67,91500.0,32.9511,33.0272,32.9441,32.9787,91500.0
2008-01-16 12:35:00,47.66,47.68,47.59,47.65,65400.0,32.9718,32.9857,32.9234,32.9649,65400.0
2008-01-16 12:40:00,47.66,47.75,47.61,47.72,81100.0,32.9718,33.0341,32.9372,33.0133,81100.0
2008-01-16 12:45:00,47.72,47.72,47.63,47.7,48000.0,33.0133,33.0133,32.9511,32.9995,48000.0
2008-01-16 12:50:00,47.71,47.79,47.69,47.69,87600.0,33.0064,33.0618,32.9926,32.9926,87600.0
2008-01-16 12:55:00,47.69,47.7,47.63,47.67,52900.0,32.9926,32.9995,32.9511,32.9787,52900.0
2008-01-16 13:00:00,47.67,47.72,47.62,47.63,48200.0,32.9787,33.0133,32.9441,32.9511,48200.0
2008-01-16 13:05:00,47.62,47.69,47.62,47.62,49700.0,32.9441,32.9926,32.9441,32.9441,49700.0
2008-01-16 13:10:00,47.62,47.68,47.62,47.63,46500.0,32.9441,32.9857,32.9441,32.9511,46500.0
2008-01-16 13:15:00,47.61,47.64,47.54,47.63,95600.0,32.9372,32.958,32.8888,32.9511,95600.0
2008-01-16 13:20:00,47.64,47.7,47.59,47.69,33400.0,32.958,32.9995,32.9234,32.9926,33400.0
2008-01-16 13:25:00,47.67,47.84,47.67,47.79,109300.0,32.9787,33.0963,32.9787,33.0618,109300.0
2008-01-16 13:30:00,47.79,47.83,47.73,47.82,52400.0,33.0618,33.0894,33.0202,33.0825,52400.0
2008-01-16 13:35:00,47.82,47.94,47.79,47.92,78500.0,33.0825,33.1655,33.0618,33.1517,78500.0
2008-01-16 13:40:00,47.92,47.92,47.8,47.84,60200.0,33.1517,33.1517,33.0687,33.0963,60200.0
2008-01-16 13:45:00,47.83,47.84,47.69,47.71,53000.0,33.0894,33.0963,32.9926,33.0064,53000.0
2008-01-16 13:50:00,47.71,47.8,47.7,47.76,44800.0,33.0064,33.0687,32.9995,33.041,44800.0
2008-01-16 13:55:00,47.77,47.9,47.75,47.86,48800.0,33.0479,33.1379,33.0341,33.1102,48800.0
2008-01-16 14:00:00,47.85,47.91,47.72,47.78,73800.0,33.1033,33.1448,33.0133,33.0548,73800.0
2008-01-16 14:05:00,47.78,47.81,47.69,47.81,121800.0,33.0548,33.0756,32.9926,33.0756,121800.0
2008-01-16 14:10:00,47.81,47.85,47.77,47.8,58400.0,33.0756,33.1033,33.0479,33.0687,58400.0
2008-01-16 14:15:00,47.8,47.88,47.77,47.81,152900.0,33.0687,33.124,33.0479,33.0756,152900.0
2008-01-16 14:20:00,47.81,47.88,47.71,47.73,61800.0,33.0756,33.124,33.0064,33.0202,61800.0
2008-01-16 14:25:00,47.73,47.77,47.66,47.76,97600.0,33.0202,33.0479,32.9718,33.041,97600.0
2008-01-16 14:30:00,47.75,47.81,47.73,47.77,70500.0,33.0341,33.0756,33.0202,33.0479,70500.0
2008-01-16 14:35:00,47.77,48.0,47.7,48.0,177700.0,33.0479,33.207,32.9995,33.207,177700.0
2008-01-16 14:40:00,48.01,48.25,47.99,48.21,105700.0,33.214,33.38,33.2001,33.3523,105700.0
2008-01-16 14:45:00,48.23,48.23,48.11,48.12,78300.0,33.3662,33.3662,33.2831,33.2901,78300.0
2008-01-16 14:50:00,48.12,48.12,48.04,48.04,58300.0,33.2901,33.2901,33.2347,33.2347,58300.0
2008-01-16 14:55:00,48.04,48.09,47.97,48.0,89700.0,33.2347,33.2693,33.1863,33.207,89700.0
2008-01-16 15:00:00,48.0,48.23,47.97,48.08,142600.0,33.207,33.3662,33.1863,33.2624,142600.0
2008-01-16 15:05:00,48.07,48.08,47.97,48.0,80100.0,33.2555,33.2624,33.1863,33.207,80100.0
2008-01-16 15:10:00,48.0,48.0,47.92,47.96,102300.0,33.207,33.207,33.1517,33.1794,102300.0
2008-01-16 15:15:00,47.96,48.03,47.95,47.96,99000.0,33.1794,33.2278,33.1724,33.1794,99000.0
2008-01-16 15:20:00,47.95,47.96,47.8,47.83,99300.0,33.1724,33.1794,33.0687,33.0894,99300.0
2008-01-16 15:25:00,47.83,47.85,47.75,47.8,141200.0,33.0894,33.1033,33.0341,33.0687,141200.0
2008-01-16 15:30:00,47.8,47.84,47.76,47.83,133200.0,33.0687,33.0963,33.041,33.0894,133200.0
2008-01-16 15:35:00,47.83,47.87,47.69,47.7,200800.0,33.0894,33.1171,32.9926,32.9995,200800.0
2008-01-16 15:40:00,47.69,47.72,47.59,47.6,193500.0,32.9926,33.0133,32.9234,32.9303,193500.0
2008-01-16 15:45:00,47.6,47.6,47.47,47.47,149200.0,32.9303,32.9303,32.8404,32.8404,149200.0
2008-01-16 15:50:00,47.47,47.49,47.42,47.48,201100.0,32.8404,32.8542,32.8058,32.8473,201100.0
2008-01-16 15:55:00,47.47,47.52,47.44,47.44,243200.0,32.8404,32.875,32.8196,32.8196,243200.0
2008-01-17 09:30:00,47.09,47.5,47.05,47.32,177400.0,32.5775,32.8611,32.5498,32.7366,177400.0
2008-01-17 09:35:00,47.32,47.73,47.26,47.73,176500.0,32.7366,33.0202,32.6951,33.0202,176500.0
2008-01-17 09:40:00,47.73,47.8,47.67,47.79,173100.0,33.0202,33.0687,32.9787,33.0618,173100.0
2008-01-17 09:45:00,47.79,47.91,47.76,47.9,186300.0,33.0618,33.1448,33.041,33.1379,186300.0
2008-01-17 09:50:00,47.9,48.32,47.89,48.25,228000.0,33.1379,33.4284,33.1309,33.38,228000.0
2008-01-17 09:55:00,48.25,48.29,48.01,48.05,102000.0,33.38,33.4077,33.214,33.2416,102000.0
2008-01-17 10:00:00,48.05,48.05,47.84,47.99,215800.0,33.2416,33.2416,33.0963,33.2001,215800.0
2008-01-17 10:05:00,47.99,48.12,47.94,47.99,195600.0,33.2001,33.2901,33.1655,33.2001,195600.0
2008-01-17 10:10:00,47.97,48.0,47.82,47.92,170500.0,33.1863,33.207,33.0825,33.1517,170500.0
2008-01-17 10:15:00,47.92,47.94,47.68,47.7,176900.0,33.1517,33.1655,32.9857,32.9995,176900.0
2008-01-17 10:20:00,47.71,47.72,47.57,47.63,167500.0,33.0064,33.0133,32.9096,32.9511,167500.0
2008-01-17 10:25:00,47.63,47.71,47.53,47.7,231900.0,32.9511,33.0064,32.8819,32.9995,231900.0
2008-01-17 10:30:00,47.7,47.71,47.48,47.6,152600.0,32.9995,33.0064,32.8473,32.9303,152600.0
2008-01-17 10:35:00,47.61,47.83,47.57,47.78,169200.0,32.9372,33.0894,32.9096,33.0548,169200.0
2008-01-17 10:40:00,47.78,47.78,47.59,47.7,174900.0,33.0548,33.0548,32.9234,32.9995,174900.0
2008-01-17 10:45:00,47.69,47.82,47.66,47.79,154000.0,32.9926,33.0825,32.9718,33.0618,154000.0
2008-01-17 10:50:00,47.78,47.91,47.75,47.87,109200.0,33.0548,33.1448,33.0341,33.1171,109200.0
2008-01-17 10:55:00,47.87,47.91,47.79,47.84,85300.0,33.1171,33.1448,33.0618,33.0963,85300.0
2008-01-17 11:00:00,47.83,47.91,47.79,47.84,79200.0,33.0894,33.1448,33.0618,33.0963,79200.0
2008-01-17 11:05:00,47.85,47.87,47.73,47.74,41600.0,33.1033,33.1171,33.0202,33.0272,41600.0
2008-01-17 11:10:00,47.74,47.77,47.71,47.72,56700.0,33.0272,33.0479,33.0064,33.0133,56700.0
2008-01-17 11:15:00,47.72,47.82,47.7,47.81,80400.0,33.0133,33.0825,32.9995,33.0756,80400.0
2008-01-17 11:20:00,47.82,47.87,47.7,47.7,57700.0,33.0825,33.1171,32.9995,32.9995,57700.0
2008-01-17 11:25:00,47.7,47.82,47.69,47.82,40100.0,32.9995,33.0825,32.9926,33.0825,40100.0
2008-01-17 11:30:00,47.81,47.83,47.78,47.8,65400.0,33.0756,33.0894,33.0548,33.0687,65400.0
2008-01-17 11:35:00,47.79,47.84,47.77,47.78,54000.0,33.0618,33.0963,33.0479,33.0548,54000.0
2008-01-17 11:40:00,47.77,47.81,47.66,47.66,58700.0,33.0479,33.0756,32.9718,32.9718,58700.0
2008-01-17 11:45:00,47.66,47.9,47.63,47.86,134000.0,32.9718,33.1379,32.9511,33.1102,134000.0
2008-01-17 11:50:00,47.87,47.9,47.66,47.69,73500.0,33.1171,33.1379,32.9718,32.9926,73500.0
2008-01-17 11:55:00,47.68,47.8,47.65,47.71,61900.0,32.9857,33.0687,32.9649,33.0064,61900.0
2008-01-17 12:00:00,47.72,47.75,47.65,47.75,56800.0,33.0133,33.0341,32.9649,33.0341,56800.0
2008-01-17 12:05:00,47.75,47.81,47.71,47.77,63600.0,33.0341,33.0756,33.0064,33.0479,63600.0
2008-01-17 12:10:00,47.78,47.78,47.61,47.67,93600.0,33.0548,33.0548,32.9372,32.9787,93600.0
2008-01-17 12:15:00,47.67,47.7,47.65,47.66,76500.0,32.9787,32.9995,32.9649,32.9718,76500.0
2008-01-17 12:20:00,47.66,47.66,47.52,47.53,55700.0,32.9718,32.9718,32.875,32.8819,55700.0
2008-01-17 12:25:00,47.54,47.71,47.53,47.71,54700.0,32.8888,33.0064,32.8819,33.0064,54700.0
2008-01-17 12:30:00,47.71,47.74,47.58,47.61,70600.0,33.0064,33.0272,32.9165,32.9372,70600.0
2008-01-17 12:35:00,47.62,47.63,47.28,47.49,285100.0,32.9441,32.9511,32.7089,32.8542,285100.0
2008-01-17 12:40:00,47.48,47.51,47.35,47.51,177600.0,32.8473,32.868,32.7574,32.868,177600.0
2008-01-17 12:45:00,47.51,47.62,47.48,47.61,95300.0,32.868,32.9441,32.8473,32.9372,95300.0
2008-01-17 12:50:00,47.62,47.71,47.56,47.57,68100.0,32.9441,33.0064,32.9026,32.9096,68100.0
2008-01-17 12:55:00,47.57,47.59,47.52,47.59,50500.0,32.9096,32.9234,32.875,32.9234,50500.0
2008-01-17 13:00:00,47.6,47.6,47.45,47.46,34800.0,32.9303,32.9303,32.8265,32.8335,34800.0
2008-01-17 13:05:00,47.46,47.6,47.45,47.58,50100.0,32.8335,32.9303,32.8265,32.9165,50100.0
2008-01-17 13:10:00,47.59,47.61,47.52,47.56,64600.0,32.9234,32.9372,32.875,32.9026,64600.0
2008-01-17 13:15:00,47.57,47.61,47.57,47.57,78300.0,32.9096,32.9372,32.9096,32.9096,78300.0
2008-01-17 13:20:00,47.57,47.69,47.56,47.67,163100.0,32.9096,32.9926,32.9026,32.9787,163100.0
2008-01-17 13:25:00,47.66,47.81,47.66,47.8,66900.0,32.9718,33.0756,32.9718,33.0687,66900.0
2008-01-17 13:30:00,47.81,47.82,47.78,47.78,79800.0,33.0756,33.0825,33.0548,33.0548,79800.0
2008-01-17 13:35:00,47.78,47.86,47.76,47.85,64200.0,33.0548,33.1102,33.041,33.1033,64200.0
2008-01-17 13:40:00,47.84,47.94,47.83,47.91,101500.0,33.0963,33.1655,33.0894,33.1448,101500.0
2008-01-17 13:45:00,47.91,47.92,47.68,47.71,61500.0,33.1448,33.1517,32.9857,33.0064,61500.0
2008-01-17 13:50:00,47.71,47.76,47.69,47.74,59600.0,33.0064,33.041,32.9926,33.0272,59600.0
2008-01-17 13:55:00,47.74,47.79,47.69,47.72,35000.0,33.0272,33.0618,32.9926,33.0133,35000.0
2008-01-17 14:00:00,47.73,47.8,47.69,47.73,69200.0,33.0202,33.0687,32.9926,33.0202,69200.0
2008-01-17 14:05:00,47.74,47.8,47.72,47.74,53500.0,33.0272,33.0687,33.0133,33.0272,53500.0
2008-01-17 14:10:00,47.73,47.74,47.63,47.65,43800.0,33.0202,33.0272,32.9511,32.9649,43800.0
2008-01-17 14:15:00,47.65,47.66,47.51,47.56,100900.0,32.9649,32.9718,32.868,32.9026,100900.0
2008-01-17 14:20:00,47.55,47.59,47.52,47.56,46000.0,32.8957,32.9234,32.875,32.9026,46000.0
2008-01-17 14:25:00,47.56,47.59,47.44,47.45,87500.0,32.9026,32.9234,32.8196,32.8265,87500.0
2008-01-17 14:30:00,47.45,47.48,47.4,47.4,67900.0,32.8265,32.8473,32.792,32.792,67900.0
2008-01-17 14:35:00,47.4,47.42,47.34,47.37,82700.0,32.792,32.8058,32.7504,32.7712,82700.0
2008-01-17 14:40:00,47.38,47.45,47.35,47.42,61500.0,32.7781,32.8265,32.7574,32.8058,61500.0
2008-01-17 14:45:00,47.45,47.59,47.43,47.58,142100.0,32.8265,32.9234,32.8127,32.9165,142100.0
2008-01-17 14:50:00,47.58,47.6,47.47,47.52,158400.0,32.9165,32.9303,32.8404,32.875,158400.0
2008-01-17 14:55:00,47.52,47.66,47.51,47.62,97000.0,32.875,32.9718,32.868,32.9441,97000.0
2008-01-17 15:00:00,47.61,47.61,47.47,47.5,75500.0,32.9372,32.9372,32.8404,32.8611,75500.0
2008-01-17 15:05:00,47.5,47.74,47.48,47.64,132000.0,32.8611,33.0272,32.8473,32.958,132000.0
2008-01-17 15:10:00,47.63,47.68,47.55,47.64,74200.0,32.9511,32.9857,32.8957,32.958,74200.0
2008-01-17 15:15:00,47.64,47.64,47.59,47.59,79400.0,32.958,32.958,32.9234,32.9234,79400.0
2008-01-17 15:20:00,47.59,47.6,47.44,47.48,83000.0,32.9234,32.9303,32.8196,32.8473,83000.0
2008-01-17 15:25:00,47.48,47.57,47.47,47.48,189700.0,32.8473,32.9096,32.8404,32.8473,189700.0
2008-01-17 15:30:00,47.48,47.52,47.4,47.44,132700.0,32.8473,32.875,32.792,32.8196,132700.0
2008-01-17 15:35:00,47.43,47.44,47.35,47.36,112300.0,32.8127,32.8196,32.7574,32.7643,112300.0
2008-01-17 15:40:00,47.35,47.38,47.3,47.3,131400.0,32.7574,32.7781,32.7228,32.7228,131400.0
2008-01-17 15:45:00,47.3,47.33,47.18,47.28,281100.0,32.7228,32.7435,32.6398,32.7089,281100.0
2008-01-17 15:50:00,47.29,47.55,47.28,47.4,395400.0,32.7159,32.8957,32.7089,32.792,395400.0
2008-01-17 15:55:00,47.4,47.45,47.37,47.45,309700.0,32.792,32.8265,32.7712,32.8265,309700.0
2008-01-18 09:30:00,47.33,47.65,46.93,47.38,1544400.0,32.7435,32.9649,32.4668,32.7781,1544400.0
2008-01-18 09:35:00,47.41,47.43,47.08,47.21,283700.0,32.7989,32.8127,32.5706,32.6605,283700.0
2008-01-18 09:40:00,47.23,47.33,47.21,47.25,163500.0,32.6743,32.7435,32.6605,32.6882,163500.0
2008-01-18 09:45:00,47.26,47.38,47.26,47.35,253500.0,32.6951,32.7781,32.6951,32.7574,253500.0
2008-01-18 09:50:00,47.34,47.43,47.3,47.36,133800.0,32.7504,32.8127,32.7228,32.7643,133800.0
2008-01-18 09:55:00,47.36,47.52,47.32,47.46,163800.0,32.7643,32.875,32.7366,32.8335,163800.0
2008-01-18 10:00:00,47.48,47.6,47.38,47.55,201000.0,32.8473,32.9303,32.7781,32.8957,201000.0
2008-01-18 10:05:00,47.54,47.64,47.49,47.59,166900.0,32.8888,32.958,32.8542,32.9234,166900.0
2008-01-18 10:10:00,47.6,47.64,47.55,47.61,247500.0,32.9303,32.958,32.8957,32.9372,247500.0
2008-01-18 10:15:00,47.61,47.62,47.43,47.49,216200.0,32.9372,32.9441,32.8127,32.8542,216200.0
2008-01-18 10:20:00,47.49,47.59,47.36,47.51,276700.0,32.8542,32.9234,32.7643,32.868,276700.0
2008-01-18 10:25:00,47.51,47.55,47.38,47.55,83500.0,32.868,32.8957,32.7781,32.8957,83500.0
2008-01-18 10:30:00,47.55,47.6,47.42,47.47,102700.0,32.8957,32.9303,32.8058,32.8404,102700.0
2008-01-18 10:35:00,47.48,47.52,47.39,47.42,122500.0,32.8473,32.875,32.785,32.8058,122500.0
2008-01-18 10:40:00,47.41,47.46,47.39,47.39,59100.0,32.7989,32.8335,32.785,32.785,59100.0
2008-01-18 10:45:00,47.4,47.45,47.38,47.45,68400.0,32.792,32.8265,32.7781,32.8265,68400.0
2008-01-18 10:50:00,47.45,47.49,47.4,47.43,100400.0,32.8265,32.8542,32.792,32.8127,100400.0
2008-01-18 10:55:00,47.44,47.45,47.4,47.4,91400.0,32.8196,32.8265,32.792,32.792,91400.0
2008-01-18 11:00:00,47.41,47.45,47.37,47.4,144200.0,32.7989,32.8265,32.7712,32.792,144200.0
2008-01-18 11:05:00,47.41,47.43,47.36,47.43,195100.0,32.7989,32.8127,32.7643,32.8127,195100.0
2008-01-18 11:10:00,47.43,47.43,47.4,47.42,125500.0,32.8127,32.8127,32.792,32.8058,125500.0
2008-01-18 11:15:00,47.42,47.57,47.4,47.53,210800.0,32.8058,32.9096,32.792,32.8819,210800.0
2008-01-18 11:20:00,47.53,47.6,47.39,47.47,128100.0,32.8819,32.9303,32.785,32.8404,128100.0
2008-01-18 11:25:00,47.47,47.59,47.44,47.54,101800.0,32.8404,32.9234,32.8196,32.8888,101800.0
2008-01-18 11:30:00,47.55,47.8,47.54,47.71,142900.0,32.8957,33.0687,32.8888,33.0064,142900.0
2008-01-18 11:35:00,47.71,47.94,47.69,47.78,182900.0,33.0064,33.1655,32.9926,33.0548,182900.0
2008-01-18 11:40:00,47.76,47.9,47.75,47.81,182600.0,33.041,33.1379,33.0341,33.0756,182600.0
2008-01-18 11:45:00,47.83,47.89,47.74,47.77,145300.0,33.0894,33.1309,33.0272,33.0479,145300.0
2008-01-18 11:50:00,47.77,47.81,47.7,47.73,194400.0,33.0479,33.0756,32.9995,33.0202,194400.0
2008-01-18 11:55:00,47.74,47.74,47.56,47.7,307300.0,33.0272,33.0272,32.9026,32.9995,307300.0
2008-01-18 12:00:00,47.7,47.9,47.68,47.88,318200.0,32.9995,33.1379,32.9857,33.124,318200.0
2008-01-18 12:05:00,47.88,47.89,47.73,47.84,153200.0,33.124,33.1309,33.0202,33.0963,153200.0
2008-01-18 12:10:00,47.85,48.02,47.85,47.99,150500.0,33.1033,33.2209,33.1033,33.2001,150500.0
2008-01-18 12:15:00,47.99,47.99,47.8,47.87,87900.0,33.2001,33.2001,33.0687,33.1171,87900.0
2008-01-18 12:20:00,47.88,47.89,47.68,47.72,139300.0,33.124,33.1309,32.9857,33.0133,139300.0
2008-01-18 12:25:00,47.72,47.75,47.62,47.64,99700.0,33.0133,33.0341,32.9441,32.958,99700.0
2008-01-18 12:30:00,47.64,47.7,47.57,47.61,112500.0,32.958,32.9995,32.9096,32.9372,112500.0
2008-01-18 12:35:00,47.61,47.76,47.61,47.67,83300.0,32.9372,33.041,32.9372,32.9787,83300.0
2008-01-18 12:40:00,47.66,47.67,47.58,47.59,59900.0,32.9718,32.9787,32.9165,32.9234,59900.0
2008-01-18 12:45:00,47.6,47.79,47.53,47.74,116100.0,32.9303,33.0618,32.8819,33.0272,116100.0
2008-01-18 12:50:00,47.73,47.74,47.59,47.65,92900.0,33.0202,33.0272,32.9234,32.9649,92900.0
2008-01-18 12:55:00,47.65,47.77,47.54,47.56,89100.0,32.9649,33.0479,32.8888,32.9026,89100.0
2008-01-18 13:00:00,47.56,47.71,47.51,47.68,44600.0,32.9026,33.0064,32.868,32.9857,44600.0
2008-01-18 13:05:00,47.67,47.71,47.54,47.56,41500.0,32.9787,33.0064,32.8888,32.9026,41500.0
2008-01-18 13:10:00,47.55,47.56,47.48,47.5,33100.0,32.8957,32.9026,32.8473,32.8611,33100.0
2008-01-18 13:15:00,47.51,47.51,47.4,47.43,73800.0,32.868,32.868,32.792,32.8127,73800.0
2008-01-18 13:20:00,47.43,47.49,47.4,47.42,93100.0,32.8127,32.8542,32.792,32.8058,93100.0
2008-01-18 13:25:00,47.42,47.43,47.4,47.4,38000.0,32.8058,32.8127,32.792,32.792,38000.0
2008-01-18 13:30:00,47.41,47.5,47.4,47.43,58300.0,32.7989,32.8611,32.792,32.8127,58300.0
2008-01-18 13:35:00,47.43,47.46,47.39,47.41,95200.0,32.8127,32.8335,32.785,32.7989,95200.0
2008-01-18 13:40:00,47.41,47.46,47.4,47.4,60700.0,32.7989,32.8335,32.792,32.792,60700.0
2008-01-18 13:45:00,47.41,47.57,47.39,47.49,80700.0,32.7989,32.9096,32.785,32.8542,80700.0
2008-01-18 13:50:00,47.5,47.51,47.41,47.43,48100.0,32.8611,32.868,32.7989,32.8127,48100.0
2008-01-18 13:55:00,47.43,47.51,47.42,47.46,40900.0,32.8127,32.868,32.8058,32.8335,40900.0
2008-01-18 14:00:00,47.46,47.49,47.41,47.41,38600.0,32.8335,32.8542,32.7989,32.7989,38600.0
2008-01-18 14:05:00,47.41,47.47,47.4,47.44,89000.0,32.7989,32.8404,32.792,32.8196,89000.0
2008-01-18 14:10:00,47.45,47.45,47.4,47.44,40000.0,32.8265,32.8265,32.792,32.8196,40000.0
2008-01-18 14:15:00,47.44,47.49,47.4,47.43,76300.0,32.8196,32.8542,32.792,32.8127,76300.0
2008-01-18 14:20:00,47.42,47.43,47.38,47.41,140600.0,32.8058,32.8127,32.7781,32.7989,140600.0
2008-01-18 14:25:00,47.4,47.44,47.39,47.4,105000.0,32.792,32.8196,32.785,32.792,105000.0
2008-01-18 14:30:00,47.41,47.42,47.28,47.34,239700.0,32.7989,32.8058,32.7089,32.7504,239700.0
2008-01-18 14:35:00,47.33,47.42,47.33,47.4,134100.0,32.7435,32.8058,32.7435,32.792,134100.0
2008-01-18 14:40:00,47.4,47.44,47.4,47.41,118300.0,32.792,32.8196,32.792,32.7989,118300.0
2008-01-18 14:45:00,47.41,47.41,47.33,47.37,213900.0,32.7989,32.7989,32.7435,32.7712,213900.0
2008-01-18 14:50:00,47.37,47.39,47.33,47.38,82900.0,32.7712,32.785,32.7435,32.7781,82900.0
2008-01-18 14:55:00,47.37,47.5,47.37,47.49,117100.0,32.7712,32.8611,32.7712,32.8542,117100.0
2008-01-18 15:00:00,47.49,47.49,47.35,47.43,87200.0,32.8542,32.8542,32.7574,32.8127,87200.0
2008-01-18 15:05:00,47.43,47.53,47.38,47.46,131500.0,32.8127,32.8819,32.7781,32.8335,131500.0
2008-01-18 15:10:00,47.46,47.5,47.36,47.41,135600.0,32.8335,32.8611,32.7643,32.7989,135600.0
2008-01-18 15:15:00,47.41,47.46,47.35,47.36,107100.0,32.7989,32.8335,32.7574,32.7643,107100.0
2008-01-18 15:20:00,47.36,47.38,47.29,47.31,242400.0,32.7643,32.7781,32.7159,32.7297,242400.0
2008-01-18 15:25:00,47.31,47.36,47.3,47.36,130900.0,32.7297,32.7643,32.7228,32.7643,130900.0
2008-01-18 15:30:00,47.36,47.41,47.34,47.35,198300.0,32.7643,32.7989,32.7504,32.7574,198300.0
2008-01-18 15:35:00,47.35,47.36,47.3,47.31,390500.0,32.7574,32.7643,32.7228,32.7297,390500.0
2008-01-18 15:40:00,47.31,47.38,47.25,47.38,314000.0,32.7297,32.7781,32.6882,32.7781,314000.0
2008-01-18 15:45:00,47.38,47.48,47.34,47.47,234700.0,32.7781,32.8473,32.7504,32.8404,234700.0
2008-01-18 15:50:00,47.47,47.54,47.4,47.44,313800.0,32.8404,32.8888,32.792,32.8196,313800.0
2008-01-18 15:55:00,47.43,47.52,47.18,47.18,706800.0,32.8127,32.875,32.6398,32.6398,706800.0
2008-01-22 09:30:00,45.32,46.67,45.3,46.1,415200.0,31.353,32.2869,31.3391,31.8926,415200.0
2008-01-22 09:35:00,46.1,46.19,45.87,45.91,285600.0,31.8926,31.9549,31.7335,31.7611,285600.0
2008-01-22 09:40:00,45.91,46.13,45.54,46.06,437000.0,31.7611,31.9133,31.5052,31.8649,437000.0
2008-01-22 09:45:00,46.07,46.24,46.05,46.08,251000.0,31.8718,31.9894,31.858,31.8788,251000.0
2008-01-22 09:50:00,46.06,46.44,46.06,46.11,247900.0,31.8649,32.1278,31.8649,31.8995,247900.0
2008-01-22 09:55:00,46.1,46.11,45.71,45.74,273400.0,31.8926,31.8995,31.6228,31.6435,273400.0
2008-01-22 10:00:00,45.73,46.22,45.5,45.65,379200.0,31.6366,31.9756,31.4775,31.5813,379200.0
2008-01-22 10:05:00,45.66,46.08,45.62,45.9,215900.0,31.5882,31.8788,31.5605,31.7542,215900.0
2008-01-22 10:10:00,45.9,45.91,45.49,45.58,255700.0,31.7542,31.7611,31.4706,31.5328,255700.0
2008-01-22 10:15:00,45.6,45.8,45.5,45.71,183900.0,31.5467,31.685,31.4775,31.6228,183900.0
2008-01-22 10:20:00,45.7,45.97,45.62,45.96,168700.0,31.6159,31.8027,31.5605,31.7957,168700.0
2008-01-22 10:25:00,45.94,46.1,45.9,45.92,211300.0,31.7819,31.8926,31.7542,31.7681,211300.0
2008-01-22 10:30:00,45.92,45.93,45.62,45.63,184000.0,31.7681,31.775,31.5605,31.5674,184000.0
2008-01-22 10:35:00,45.63,45.71,45.54,45.68,289700.0,31.5674,31.6228,31.5052,31.602,289700.0
2008-01-22 10:40:00,45.69,45.76,45.65,45.68,254300.0,31.6089,31.6574,31.5813,31.602,254300.0
2008-01-22 10:45:00,45.68,45.68,45.58,45.64,206900.0,31.602,31.602,31.5328,31.5744,206900.0
2008-01-22 10:50:00,45.63,45.71,45.6,45.62,371000.0,31.5674,31.6228,31.5467,31.5605,371000.0
2008-01-22 10:55:00,45.63,45.66,45.55,45.56,175900.0,31.5674,31.5882,31.5121,31.519,175900.0
2008-01-22 11:00:00,45.55,45.59,45.55,45.55,121100.0,31.5121,31.5398,31.5121,31.5121,121100.0
2008-01-22 11:05:00,45.55,45.64,45.54,45.61,230900.0,31.5121,31.5744,31.5052,31.5536,230900.0
2008-01-22 11:10:00,45.61,45.79,45.56,45.68,353000.0,31.5536,31.6781,31.519,31.602,353000.0
2008-01-22 11:15:00,45.7,45.74,45.53,45.54,164500.0,31.6159,31.6435,31.4983,31.5052,164500.0
2008-01-22 11:20:00,45.55,45.68,45.54,45.67,251700.0,31.5121,31.602,31.5052,31.5951,251700.0
2008-01-22 11:25:00,45.67,45.7,45.59,45.59,143800.0,31.5951,31.6159,31.5398,31.5398,143800.0
2008-01-22 11:30:00,45.59,45.6,45.48,45.52,140700.0,31.5398,31.5467,31.4637,31.4913,140700.0
2008-01-22 11:35:00,45.51,45.62,45.48,45.56,99000.0,31.4844,31.5605,31.4637,31.519,99000.0
2008-01-22 11:40:00,45.55,45.6,45.51,45.6,108300.0,31.5121,31.5467,31.4844,31.5467,108300.0
2008-01-22 11:45:00,45.53,45.6,45.52,45.6,97300.0,31.4983,31.5467,31.4913,31.5467,97300.0
2008-01-22 11:50:00,45.58,45.7,45.55,45.61,110100.0,31.5328,31.6159,31.5121,31.5536,110100.0
2008-01-22 11:55:00,45.61,45.67,45.49,45.61,324800.0,31.5536,31.5951,31.4706,31.5536,324800.0
2008-01-22 12:00:00,45.62,45.87,45.61,45.83,161500.0,31.5605,31.7335,31.5536,31.7058,161500.0
2008-01-22 12:05:00,45.83,45.91,45.81,45.9,122300.0,31.7058,31.7611,31.692,31.7542,122300.0
2008-01-22 12:10:00,45.9,46.03,45.88,45.95,160900.0,31.7542,31.8442,31.7404,31.7888,160900.0
2008-01-22 12:15:00,45.97,46.05,45.84,45.84,97500.0,31.8027,31.858,31.7127,31.7127,97500.0
2008-01-22 12:20:00,45.85,45.85,45.8,45.84,101100.0,31.7196,31.7196,31.685,31.7127,101100.0
2008-01-22 12:25:00,45.84,45.88,45.82,45.85,72100.0,31.7127,31.7404,31.6989,31.7196,72100.0
2008-01-22 12:30:00,45.84,45.88,45.8,45.83,42800.0,31.7127,31.7404,31.685,31.7058,42800.0
2008-01-22 12:35:00,45.82,45.86,45.76,45.84,85100.0,31.6989,31.7266,31.6574,31.7127,85100.0
2008-01-22 12:40:00,45.84,45.9,45.8,45.81,71500.0,31.7127,31.7542,31.685,31.692,71500.0
2008-01-22 12:45:00,45.81,45.82,45.75,45.77,48100.0,31.692,31.6989,31.6505,31.6643,48100.0
2008-01-22 12:50:00,45.76,45.8,45.75,45.78,52400.0,31.6574,31.685,31.6505,31.6712,52400.0
2008-01-22 12:55:00,45.79,45.8,45.75,45.78,101200.0,31.6781,31.685,31.6505,31.6712,101200.0
2008-01-22 13:00:00,45.79,45.83,45.76,45.82,73900.0,31.6781,31.7058,31.6574,31.6989,73900.0
2008-01-22 13:05:00,45.81,45.84,45.76,45.8,159000.0,31.692,31.7127,31.6574,31.685,159000.0
2008-01-22 13:10:00,45.82,45.84,45.78,45.84,136300.0,31.6989,31.7127,31.6712,31.7127,136300.0
2008-01-22 13:15:00,45.84,45.93,45.82,45.9,77100.0,31.7127,31.775,31.6989,31.7542,77100.0
2008-01-22 13:20:00,45.9,46.09,45.88,45.98,114900.0,31.7542,31.8857,31.7404,31.8096,114900.0
2008-01-22 13:25:00,45.98,46.16,45.98,46.16,213300.0,31.8096,31.9341,31.8096,31.9341,213300.0
2008-01-22 13:30:00,46.17,46.19,46.11,46.13,114600.0,31.941,31.9549,31.8995,31.9133,114600.0
2008-01-22 13:35:00,46.12,46.15,46.03,46.05,132200.0,31.9064,31.9272,31.8442,31.858,132200.0
2008-01-22 13:40:00,46.06,46.1,45.92,45.99,126900.0,31.8649,31.8926,31.7681,31.8165,126900.0
2008-01-22 13:45:00,46.0,46.11,45.97,46.1,316700.0,31.8234,31.8995,31.8027,31.8926,316700.0
2008-01-22 13:50:00,46.1,46.1,45.92,45.94,106200.0,31.8926,31.8926,31.7681,31.7819,106200.0
2008-01-22 13:55:00,45.94,46.04,45.93,46.03,211700.0,31.7819,31.8511,31.775,31.8442,211700.0
2008-01-22 14:00:00,46.04,46.04,45.95,45.98,86000.0,31.8511,31.8511,31.7888,31.8096,86000.0
2008-01-22 14:05:00,45.96,45.97,45.88,45.89,288100.0,31.7957,31.8027,31.7404,31.7473,288100.0
2008-01-22 14:10:00,45.89,45.97,45.81,45.83,93500.0,31.7473,31.8027,31.692,31.7058,93500.0
2008-01-22 14:15:00,45.84,45.98,45.84,45.95,86500.0,31.7127,31.8096,31.7127,31.7888,86500.0
2008-01-22 14:20:00,45.95,45.95,45.9,45.92,84100.0,31.7888,31.7888,31.7542,31.7681,84100.0
2008-01-22 14:25:00,45.92,45.94,45.83,45.85,121000.0,31.7681,31.7819,31.7058,31.7196,121000.0
2008-01-22 14:30:00,45.85,45.86,45.8,45.82,174200.0,31.7196,31.7266,31.685,31.6989,174200.0
2008-01-22 14:35:00,45.82,45.85,45.79,45.81,218600.0,31.6989,31.7196,31.6781,31.692,218600.0
2008-01-22 14:40:00,45.81,45.86,45.75,45.85,121800.0,31.692,31.7266,31.6505,31.7196,121800.0
2008-01-22 14:45:00,45.85,45.86,45.75,45.82,124200.0,31.7196,31.7266,31.6505,31.6989,124200.0
2008-01-22 14:50:00,45.82,45.83,45.67,45.7,198800.0,31.6989,31.7058,31.5951,31.6159,198800.0
2008-01-22 14:55:00,45.7,45.7,45.64,45.68,166000.0,31.6159,31.6159,31.5744,31.602,166000.0
2008-01-22 15:00:00,45.68,45.68,45.65,45.66,71500.0,31.602,31.602,31.5813,31.5882,71500.0
2008-01-22 15:05:00,45.65,45.8,45.63,45.74,153000.0,31.5813,31.685,31.5674,31.6435,153000.0
2008-01-22 15:10:00,45.75,45.75,45.43,45.47,198900.0,31.6505,31.6505,31.4291,31.4568,198900.0
2008-01-22 15:15:00,45.47,45.51,45.43,45.47,96900.0,31.4568,31.4844,31.4291,31.4568,96900.0
2008-01-22 15:20:00,45.46,45.5,45.39,45.44,167700.0,31.4498,31.4775,31.4014,31.436,167700.0
2008-01-22 15:25:00,45.43,45.46,45.32,45.34,138700.0,31.4291,31.4498,31.353,31.3668,138700.0
2008-01-22 15:30:00,45.35,45.45,45.31,45.38,349600.0,31.3737,31.4429,31.3461,31.3945,349600.0
2008-01-22 15:35:00,45.4,45.73,45.38,45.7,209500.0,31.4083,31.6366,31.3945,31.6159,209500.0
2008-01-22 15:40:00,45.7,45.71,45.6,45.65,253800.0,31.6159,31.6228,31.5467,31.5813,253800.0
2008-01-22 15:45:00,45.65,45.83,45.61,45.78,265000.0,31.5813,31.7058,31.5536,31.6712,265000.0
2008-01-22 15:50:00,45.79,45.79,45.52,45.52,578000.0,31.6781,31.6781,31.4913,31.4913,578000.0
2008-01-22 15:55:00,45.52,45.78,45.41,45.45,476200.0,31.4913,31.6712,31.4152,31.4429,476200.0
2008-01-23 09:30:00,44.57,44.84,44.5,44.58,402800.0,30.8341,31.0209,30.7857,30.841,402800.0
2008-01-23 09:35:00,44.58,44.66,44.52,44.57,324000.0,30.841,30.8964,30.7995,30.8341,324000.0
2008-01-23 09:40:00,44.58,44.69,44.5,44.5,208400.0,30.841,30.9171,30.7857,30.7857,208400.0
2008-01-23 09:45:00,44.5,44.53,44.36,44.44,251100.0,30.7857,30.8064,30.6888,30.7442,251100.0
2008-01-23 09:50:00,44.43,44.58,44.37,44.5,294400.0,30.7373,30.841,30.6958,30.7857,294400.0
2008-01-23 09:55:00,44.51,44.6,44.49,44.57,295800.0,30.7926,30.8549,30.7788,30.8341,295800.0
2008-01-23 10:00:00,44.57,44.63,44.43,44.63,266600.0,30.8341,30.8756,30.7373,30.8756,266600.0
2008-01-23 10:05:00,44.63,44.73,44.51,44.53,180200.0,30.8756,30.9448,30.7926,30.8064,180200.0
2008-01-23 10:10:00,44.54,44.7,44.47,44.57,175500.0,30.8134,30.9241,30.7649,30.8341,175500.0
2008-01-23 10:15:00,44.56,44.67,44.55,44.63,130700.0,30.8272,30.9033,30.8203,30.8756,130700.0
2008-01-23 10:20:00,44.61,44.67,44.48,44.51,161600.0,30.8618,30.9033,30.7719,30.7926,161600.0
2008-01-23 10:25:00,44.52,44.61,44.5,44.54,164800.0,30.7995,30.8618,30.7857,30.8134,164800.0
2008-01-23 10:30:00,44.55,44.66,44.54,44.55,129700.0,30.8203,30.8964,30.8134,30.8203,129700.0
2008-01-23 10:35:00,44.54,44.56,44.44,44.53,158300.0,30.8134,30.8272,30.7442,30.8064,158300.0
2008-01-23 10:40:00,44.53,44.54,44.38,44.44,141800.0,30.8064,30.8134,30.7027,30.7442,141800.0
2008-01-23 10:45:00,44.44,44.58,44.4,44.5,206500.0,30.7442,30.841,30.7165,30.7857,206500.0
2008-01-23 10:50:00,44.49,44.68,44.36,44.57,220900.0,30.7788,30.9102,30.6888,30.8341,220900.0
2008-01-23 10:55:00,44.56,44.62,44.48,44.49,129500.0,30.8272,30.8687,30.7719,30.7788,129500.0
2008-01-23 11:00:00,44.49,44.63,44.4,44.48,116600.0,30.7788,30.8756,30.7165,30.7719,116600.0
2008-01-23 11:05:00,44.48,44.53,44.27,44.39,137000.0,30.7719,30.8064,30.6266,30.7096,137000.0
2008-01-23 11:10:00,44.38,44.42,44.15,44.19,259300.0,30.7027,30.7303,30.5436,30.5712,259300.0
2008-01-23 11:15:00,44.2,44.42,44.16,44.34,152600.0,30.5781,30.7303,30.5505,30.675,152600.0
2008-01-23 11:20:00,44.34,44.39,44.21,44.3,140400.0,30.675,30.7096,30.5851,30.6473,140400.0
2008-01-23 11:25:00,44.28,44.34,44.21,44.23,130400.0,30.6335,30.675,30.5851,30.5989,130400.0
2008-01-23 11:30:00,44.23,44.26,44.13,44.22,138300.0,30.5989,30.6197,30.5297,30.592,138300.0
2008-01-23 11:35:00,44.21,44.22,44.0,44.01,221300.0,30.5851,30.592,30.4398,30.4467,221300.0
2008-01-23 11:40:00,44.03,44.09,44.0,44.04,197000.0,30.4605,30.502,30.4398,30.4675,197000.0
2008-01-23 11:45:00,44.04,44.2,44.0,44.2,204300.0,30.4675,30.5781,30.4398,30.5781,204300.0
2008-01-23 11:50:00,44.2,44.37,44.16,44.18,237700.0,30.5781,30.6958,30.5505,30.5643,237700.0
2008-01-23 11:55:00,44.18,44.25,44.09,44.24,163900.0,30.5643,30.6127,30.502,30.6058,163900.0
2008-01-23 12:00:00,44.24,44.37,44.18,44.36,123400.0,30.6058,30.6958,30.5643,30.6888,123400.0
2008-01-23 12:05:00,44.36,44.46,44.35,44.41,86500.0,30.6888,30.758,30.6819,30.7234,86500.0
2008-01-23 12:10:00,44.41,44.51,44.4,44.5,99500.0,30.7234,30.7926,30.7165,30.7857,99500.0
2008-01-23 12:15:00,44.5,44.73,44.5,44.62,166500.0,30.7857,30.9448,30.7857,30.8687,166500.0
2008-01-23 12:20:00,44.6,44.62,44.52,44.53,114000.0,30.8549,30.8687,30.7995,30.8064,114000.0
2008-01-23 12:25:00,44.53,44.75,44.13,44.72,161900.0,30.8064,30.9586,30.5297,30.9379,161900.0
2008-01-23 12:30:00,44.73,44.73,44.53,44.58,199400.0,30.9448,30.9448,30.8064,30.841,199400.0
2008-01-23 12:35:00,44.58,44.6,44.45,44.46,119200.0,30.841,30.8549,30.7511,30.758,119200.0
2008-01-23 12:40:00,44.46,44.64,44.45,44.49,126400.0,30.758,30.8825,30.7511,30.7788,126400.0
2008-01-23 12:45:00,44.49,44.49,44.33,44.45,273900.0,30.7788,30.7788,30.6681,30.7511,273900.0
2008-01-23 12:50:00,44.45,44.6,44.42,44.56,162800.0,30.7511,30.8549,30.7303,30.8272,162800.0
2008-01-23 12:55:00,44.56,44.57,44.43,44.45,88900.0,30.8272,30.8341,30.7373,30.7511,88900.0
2008-01-23 13:00:00,44.45,44.57,44.43,44.44,122100.0,30.7511,30.8341,30.7373,30.7442,122100.0
2008-01-23 13:05:00,44.44,44.51,44.4,44.41,176000.0,30.7442,30.7926,30.7165,30.7234,176000.0
2008-01-23 13:10:00,44.42,44.42,44.02,44.25,335100.0,30.7303,30.7303,30.4536,30.6127,335100.0
2008-01-23 13:15:00,44.25,44.44,44.21,44.3,270900.0,30.6127,30.7442,30.5851,30.6473,270900.0
2008-01-23 13:20:00,44.3,44.56,44.3,44.55,148600.0,30.6473,30.8272,30.6473,30.8203,148600.0
2008-01-23 13:25:00,44.55,44.6,44.45,44.46,85400.0,30.8203,30.8549,30.7511,30.758,85400.0
2008-01-23 13:30:00,44.46,44.55,44.32,44.51,194500.0,30.758,30.8203,30.6612,30.7926,194500.0
2008-01-23 13:35:00,44.51,44.61,44.33,44.35,186400.0,30.7926,30.8618,30.6681,30.6819,186400.0
2008-01-23 13:40:00,44.35,44.41,44.32,44.36,138100.0,30.6819,30.7234,30.6612,30.6888,138100.0
2008-01-23 13:45:00,44.36,44.54,44.36,44.48,283300.0,30.6888,30.8134,30.6888,30.7719,283300.0
2008-01-23 13:50:00,44.49,44.49,44.35,44.39,248200.0,30.7788,30.7788,30.6819,30.7096,248200.0
2008-01-23 13:55:00,44.4,44.41,44.08,44.12,209500.0,30.7165,30.7234,30.4951,30.5228,209500.0
2008-01-23 14:00:00,44.12,44.28,44.06,44.23,252000.0,30.5228,30.6335,30.4813,30.5989,252000.0
2008-01-23 14:05:00,44.22,44.41,44.22,44.4,114400.0,30.592,30.7234,30.592,30.7165,114400.0
2008-01-23 14:10:00,44.4,44.45,44.27,44.41,140100.0,30.7165,30.7511,30.6266,30.7234,140100.0
2008-01-23 14:15:00,44.4,44.45,44.17,44.18,228400.0,30.7165,30.7511,30.5574,30.5643,228400.0
2008-01-23 14:20:00,44.17,44.31,44.15,44.3,150000.0,30.5574,30.6542,30.5436,30.6473,150000.0
2008-01-23 14:25:00,44.3,44.43,44.29,44.41,323300.0,30.6473,30.7373,30.6404,30.7234,323300.0
2008-01-23 14:30:00,44.4,44.43,44.35,44.37,203100.0,30.7165,30.7373,30.6819,30.6958,203100.0
2008-01-23 14:35:00,44.36,44.37,44.19,44.3,165700.0,30.6888,30.6958,30.5712,30.6473,165700.0
2008-01-23 14:40:00,44.3,44.35,44.06,44.1,231700.0,30.6473,30.6819,30.4813,30.509,231700.0
2008-01-23 14:45:00,44.1,44.18,43.93,44.1,237900.0,30.509,30.5643,30.3914,30.509,237900.0
2008-01-23 14:50:00,44.1,44.14,43.97,44.05,239800.0,30.509,30.5366,30.419,30.4744,239800.0
2008-01-23 14:55:00,44.07,44.19,44.03,44.09,238800.0,30.4882,30.5712,30.4605,30.502,238800.0
2008-01-23 15:00:00,44.09,44.45,44.07,44.37,291200.0,30.502,30.7511,30.4882,30.6958,291200.0
2008-01-23 15:05:00,44.37,44.66,44.28,44.66,235900.0,30.6958,30.8964,30.6335,30.8964,235900.0
2008-01-23 15:10:00,44.67,45.0,44.58,44.98,275100.0,30.9033,31.1316,30.841,31.1178,275100.0
2008-01-23 15:15:00,44.97,45.04,44.91,44.97,312200.0,31.1108,31.1593,31.0693,31.1108,312200.0
2008-01-23 15:20:00,44.98,44.99,44.73,44.74,336700.0,31.1178,31.1247,30.9448,30.9517,336700.0
2008-01-23 15:25:00,44.74,44.75,44.44,44.69,328600.0,30.9517,30.9586,30.7442,30.9171,328600.0
2008-01-23 15:30:00,44.68,45.35,44.68,45.27,341400.0,30.9102,31.3737,30.9102,31.3184,341400.0
2008-01-23 15:35:00,45.27,45.3,45.16,45.2,383000.0,31.3184,31.3391,31.2423,31.27,383000.0
2008-01-23 15:40:00,45.2,45.22,44.65,44.96,359800.0,31.27,31.2838,30.8895,31.1039,359800.0
2008-01-23 15:45:00,44.96,45.09,44.92,45.03,427600.0,31.1039,31.1939,31.0763,31.1524,427600.0
2008-01-23 15:50:00,45.03,45.08,44.75,44.79,471300.0,31.1524,31.1869,30.9586,30.9863,471300.0
2008-01-23 15:55:00,44.8,44.89,44.69,44.72,737100.0,30.9932,31.0555,30.9171,30.9379,737100.0
2008-01-24 09:30:00,44.15,44.58,44.0,44.47,379700.0,30.5436,30.841,30.4398,30.7649,379700.0
2008-01-24 09:35:00,44.47,44.5,44.0,44.1,313900.0,30.7649,30.7857,30.4398,30.509,313900.0
2008-01-24 09:40:00,44.09,44.32,44.05,44.32,220100.0,30.502,30.6612,30.4744,30.6612,220100.0
2008-01-24 09:45:00,44.33,45.0,44.16,44.36,228900.0,30.6681,31.1316,30.5505,30.6888,228900.0
2008-01-24 09:50:00,44.36,44.47,44.01,44.42,212500.0,30.6888,30.7649,30.4467,30.7303,212500.0
2008-01-24 09:55:00,44.42,44.55,44.34,44.44,299300.0,30.7303,30.8203,30.675,30.7442,299300.0
2008-01-24 10:00:00,44.45,44.47,44.37,44.4,184600.0,30.7511,30.7649,30.6958,30.7165,184600.0
2008-01-24 10:05:00,44.4,44.51,44.36,44.5,186000.0,30.7165,30.7926,30.6888,30.7857,186000.0
2008-01-24 10:10:00,44.51,44.61,44.43,44.53,231200.0,30.7926,30.8618,30.7373,30.8064,231200.0
2008-01-24 10:15:00,44.55,44.71,44.47,44.58,316200.0,30.8203,30.931,30.7649,30.841,316200.0
2008-01-24 10:20:00,44.61,44.76,44.59,44.68,266200.0,30.8618,30.9656,30.848,30.9102,266200.0
2008-01-24 10:25:00,44.67,44.76,44.6,44.7,168700.0,30.9033,30.9656,30.8549,30.9241,168700.0
2008-01-24 10:30:00,44.7,44.85,44.63,44.84,160900.0,30.9241,31.0278,30.8756,31.0209,160900.0
2008-01-24 10:35:00,44.85,45.17,44.8,45.16,172000.0,31.0278,31.2492,30.9932,31.2423,172000.0
2008-01-24 10:40:00,45.17,45.45,45.17,45.41,222700.0,31.2492,31.4429,31.2492,31.4152,222700.0
2008-01-24 10:45:00,45.4,45.5,45.36,45.48,147000.0,31.4083,31.4775,31.3807,31.4637,147000.0
2008-01-24 10:50:00,45.48,45.65,45.43,45.64,170200.0,31.4637,31.5813,31.4291,31.5744,170200.0
2008-01-24 10:55:00,45.64,46.0,45.5,45.62,374200.0,31.5744,31.8234,31.4775,31.5605,374200.0
2008-01-24 11:00:00,45.62,45.68,45.41,45.48,245300.0,31.5605,31.602,31.4152,31.4637,245300.0
2008-01-24 11:05:00,45.46,45.53,45.4,45.51,178700.0,31.4498,31.4983,31.4083,31.4844,178700.0
2008-01-24 11:10:00,45.52,45.83,45.51,45.63,149500.0,31.4913,31.7058,31.4844,31.5674,149500.0
2008-01-24 11:15:00,45.63,45.8,45.55,45.74,300000.0,31.5674,31.685,31.5121,31.6435,300000.0
2008-01-24 11:20:00,45.73,45.75,45.61,45.68,159000.0,31.6366,31.6505,31.5536,31.602,159000.0
2008-01-24 11:25:00,45.68,45.94,45.68,45.9,196100.0,31.602,31.7819,31.602,31.7542,196100.0
2008-01-24 11:30:00,45.9,45.92,45.83,45.84,86200.0,31.7542,31.7681,31.7058,31.7127,86200.0
2008-01-24 11:35:00,45.84,46.0,45.83,45.99,222800.0,31.7127,31.8234,31.7058,31.8165,222800.0
2008-01-24 11:40:00,45.99,46.08,45.78,45.9,140300.0,31.8165,31.8788,31.6712,31.7542,140300.0
2008-01-24 11:45:00,45.91,46.0,45.85,45.91,100200.0,31.7611,31.8234,31.7196,31.7611,100200.0
2008-01-24 11:50:00,45.91,45.97,45.9,45.9,236900.0,31.7611,31.8027,31.7542,31.7542,236900.0
2008-01-24 11:55:00,45.89,46.01,45.79,45.91,350000.0,31.7473,31.8303,31.6781,31.7611,350000.0
2008-01-24 12:00:00,45.9,45.91,45.78,45.82,75900.0,31.7542,31.7611,31.6712,31.6989,75900.0
2008-01-24 12:05:00,45.81,45.87,45.7,45.74,96400.0,31.692,31.7335,31.6159,31.6435,96400.0
2008-01-24 12:10:00,45.75,45.8,45.69,45.71,65900.0,31.6505,31.685,31.6089,31.6228,65900.0
2008-01-24 12:15:00,45.71,45.91,45.7,45.91,56200.0,31.6228,31.7611,31.6159,31.7611,56200.0
2008-01-24 12:20:00,45.9,46.0,45.81,45.84,105600.0,31.7542,31.8234,31.692,31.7127,105600.0
2008-01-24 12:25:00,45.82,45.82,45.65,45.66,72500.0,31.6989,31.6989,31.5813,31.5882,72500.0
2008-01-24 12:30:00,45.65,45.67,45.6,45.66,73000.0,31.5813,31.5951,31.5467,31.5882,73000.0
2008-01-24 12:35:00,45.66,45.69,45.55,45.55,94500.0,31.5882,31.6089,31.5121,31.5121,94500.0
2008-01-24 12:40:00,45.55,45.68,45.55,45.61,38100.0,31.5121,31.602,31.5121,31.5536,38100.0
2008-01-24 12:45:00,45.63,45.71,45.61,45.66,76100.0,31.5674,31.6228,31.5536,31.5882,76100.0
2008-01-24 12:50:00,45.65,45.65,45.54,45.55,67300.0,31.5813,31.5813,31.5052,31.5121,67300.0
2008-01-24 12:55:00,45.55,45.65,45.55,45.63,64500.0,31.5121,31.5813,31.5121,31.5674,64500.0
2008-01-24 13:00:00,45.65,45.68,45.6,45.62,61900.0,31.5813,31.602,31.5467,31.5605,61900.0
2008-01-24 13:05:00,45.63,45.65,45.56,45.61,59000.0,31.5674,31.5813,31.519,31.5536,59000.0
2008-01-24 13:10:00,45.61,45.8,45.56,45.69,136100.0,31.5536,31.685,31.519,31.6089,136100.0
2008-01-24 13:15:00,45.68,45.87,45.63,45.77,97100.0,31.602,31.7335,31.5674,31.6643,97100.0
2008-01-24 13:20:00,45.76,45.79,45.65,45.68,60400.0,31.6574,31.6781,31.5813,31.602,60400.0
2008-01-24 13:25:00,45.68,45.74,45.6,45.62,68300.0,31.602,31.6435,31.5467,31.5605,68300.0
2008-01-24 13:30:00,45.61,45.7,45.6,45.69,61100.0,31.5536,31.6159,31.5467,31.6089,61100.0
2008-01-24 13:35:00,45.69,45.77,45.69,45.7,51400.0,31.6089,31.6643,31.6089,31.6159,51400.0
2008-01-24 13:40:00,45.7,45.89,45.7,45.85,76000.0,31.6159,31.7473,31.6159,31.7196,76000.0
2008-01-24 13:45:00,45.86,45.89,45.84,45.87,42600.0,31.7266,31.7473,31.7127,31.7335,42600.0
2008-01-24 13:50:00,45.86,45.92,45.82,45.88,91000.0,31.7266,31.7681,31.6989,31.7404,91000.0
2008-01-24 13:55:00,45.88,45.89,45.8,45.87,117700.0,31.7404,31.7473,31.685,31.7335,117700.0
2008-01-24 14:00:00,45.86,45.95,45.85,45.91,186300.0,31.7266,31.7888,31.7196,31.7611,186300.0
2008-01-24 14:05:00,45.9,45.97,45.85,45.86,141900.0,31.7542,31.8027,31.7196,31.7266,141900.0
2008-01-24 14:10:00,45.85,45.88,45.8,45.86,127900.0,31.7196,31.7404,31.685,31.7266,127900.0
2008-01-24 14:15:00,45.86,45.94,45.85,45.88,96600.0,31.7266,31.7819,31.7196,31.7404,96600.0
2008-01-24 14:20:00,45.88,46.0,45.88,46.0,84300.0,31.7404,31.8234,31.7404,31.8234,84300.0
2008-01-24 14:25:00,45.99,46.0,45.88,45.96,107000.0,31.8165,31.8234,31.7404,31.7957,107000.0
2008-01-24 14:30:00,45.97,45.99,45.95,45.96,118400.0,31.8027,31.8165,31.7888,31.7957,118400.0
2008-01-24 14:35:00,45.97,46.0,45.96,46.0,280400.0,31.8027,31.8234,31.7957,31.8234,280400.0
2008-01-24 14:40:00,46.0,46.0,45.84,45.91,168600.0,31.8234,31.8234,31.7127,31.7611,168600.0
2008-01-24 14:45:00,45.92,45.97,45.89,45.89,287400.0,31.7681,31.8027,31.7473,31.7473,287400.0
2008-01-24 14:50:00,45.9,45.93,45.8,45.81,168500.0,31.7542,31.775,31.685,31.692,168500.0
2008-01-24 14:55:00,45.82,45.87,45.8,45.81,131600.0,31.6989,31.7335,31.685,31.692,131600.0
2008-01-24 15:00:00,45.81,45.95,45.8,45.85,145700.0,31.692,31.7888,31.685,31.7196,145700.0
2008-01-24 15:05:00,45.85,45.9,45.85,45.87,100900.0,31.7196,31.7542,31.7196,31.7335,100900.0
2008-01-24 15:10:00,45.88,45.92,45.87,45.9,93900.0,31.7404,31.7681,31.7335,31.7542,93900.0
2008-01-24 15:15:00,45.9,45.9,45.8,45.82,267400.0,31.7542,31.7542,31.685,31.6989,267400.0
2008-01-24 15:20:00,45.82,45.9,45.8,45.86,130200.0,31.6989,31.7542,31.685,31.7266,130200.0
2008-01-24 15:25:00,45.86,45.9,45.84,45.89,87900.0,31.7266,31.7542,31.7127,31.7473,87900.0
2008-01-24 15:30:00,45.9,45.97,45.86,45.89,176100.0,31.7542,31.8027,31.7266,31.7473,176100.0
2008-01-24 15:35:00,45.89,45.92,45.84,45.89,705300.0,31.7473,31.7681,31.7127,31.7473,705300.0
2008-01-24 15:40:00,45.89,46.0,45.88,45.95,219400.0,31.7473,31.8234,31.7404,31.7888,219400.0
2008-01-24 15:45:00,45.95,46.01,45.91,45.95,298500.0,31.7888,31.8303,31.7611,31.7888,298500.0
2008-01-24 15:50:00,45.95,46.09,45.95,46.09,417500.0,31.7888,31.8857,31.7888,31.8857,417500.0
2008-01-24 15:55:00,46.09,46.13,46.0,46.11,397600.0,31.8857,31.9133,31.8234,31.8995,397600.0
2008-01-25 09:30:00,47.73,47.82,47.49,47.75,737400.0,33.0202,33.0825,32.8542,33.0341,737400.0
2008-01-25 09:35:00,47.75,48.1,47.75,48.01,605300.0,33.0341,33.2762,33.0341,33.214,605300.0
2008-01-25 09:40:00,48.0,48.05,47.8,47.98,497700.0,33.207,33.2416,33.0687,33.1932,497700.0
2008-01-25 09:45:00,47.99,48.02,47.88,47.91,371100.0,33.2001,33.2209,33.124,33.1448,371100.0
2008-01-25 09:50:00,47.9,47.97,47.85,47.93,283000.0,33.1379,33.1863,33.1033,33.1586,283000.0
2008-01-25 09:55:00,47.93,47.98,47.82,47.91,345500.0,33.1586,33.1932,33.0825,33.1448,345500.0
2008-01-25 10:00:00,47.9,48.01,47.86,48.01,485900.0,33.1379,33.214,33.1102,33.214,485900.0
2008-01-25 10:05:00,48.0,48.04,47.94,48.0,327100.0,33.207,33.2347,33.1655,33.207,327100.0
2008-01-25 10:10:00,48.0,48.04,47.89,48.0,485700.0,33.207,33.2347,33.1309,33.207,485700.0
2008-01-25 10:15:00,48.0,48.26,47.99,48.05,594100.0,33.207,33.3869,33.2001,33.2416,594100.0
2008-01-25 10:20:00,48.05,48.07,47.92,47.96,438400.0,33.2416,33.2555,33.1517,33.1794,438400.0
2008-01-25 10:25:00,47.97,48.08,47.9,48.01,658200.0,33.1863,33.2624,33.1379,33.214,658200.0
2008-01-25 10:30:00,48.01,48.01,47.82,47.85,395400.0,33.214,33.214,33.0825,33.1033,395400.0
2008-01-25 10:35:00,47.85,47.86,47.72,47.81,335300.0,33.1033,33.1102,33.0133,33.0756,335300.0
2008-01-25 10:40:00,47.8,47.89,47.58,47.72,547500.0,33.0687,33.1309,32.9165,33.0133,547500.0
2008-01-25 10:45:00,47.72,47.94,47.71,47.9,321100.0,33.0133,33.1655,33.0064,33.1379,321100.0
2008-01-25 10:50:00,47.91,47.99,47.88,47.91,203800.0,33.1448,33.2001,33.124,33.1448,203800.0
2008-01-25 10:55:00,47.91,47.99,47.89,47.9,204600.0,33.1448,33.2001,33.1309,33.1379,204600.0
2008-01-25 11:00:00,47.9,47.95,47.88,47.92,525000.0,33.1379,33.1724,33.124,33.1517,525000.0
2008-01-25 11:05:00,47.91,47.92,47.78,47.8,209900.0,33.1448,33.1517,33.0548,33.0687,209900.0
2008-01-25 11:10:00,47.8,47.85,47.7,47.82,158100.0,33.0687,33.1033,32.9995,33.0825,158100.0
2008-01-25 11:15:00,47.82,48.0,47.78,47.99,278100.0,33.0825,33.207,33.0548,33.2001,278100.0
2008-01-25 11:20:00,47.99,48.07,47.99,48.02,270800.0,33.2001,33.2555,33.2001,33.2209,270800.0
2008-01-25 11:25:00,48.02,48.06,47.98,48.06,170200.0,33.2209,33.2485,33.1932,33.2485,170200.0
2008-01-25 11:30:00,48.05,48.27,48.03,48.26,615200.0,33.2416,33.3938,33.2278,33.3869,615200.0
2008-01-25 11:35:00,48.26,48.46,48.23,48.31,434600.0,33.3869,33.5253,33.3662,33.4215,434600.0
2008-01-25 11:40:00,48.3,48.67,48.28,48.67,338100.0,33.4146,33.6706,33.4007,33.6706,338100.0
2008-01-25 11:45:00,48.68,48.79,48.67,48.76,377800.0,33.6775,33.7536,33.6706,33.7328,377800.0
2008-01-25 11:50:00,48.75,48.84,48.54,48.59,223300.0,33.7259,33.7882,33.5806,33.6152,223300.0
2008-01-25 11:55:00,48.59,48.67,48.59,48.65,157400.0,33.6152,33.6706,33.6152,33.6567,157400.0
2008-01-25 12:00:00,48.65,48.77,48.59,48.77,156200.0,33.6567,33.7397,33.6152,33.7397,156200.0
2008-01-25 12:05:00,48.77,48.91,48.76,48.9,243700.0,33.7397,33.8366,33.7328,33.8297,243700.0
2008-01-25 12:10:00,48.9,48.91,48.76,48.76,334100.0,33.8297,33.8366,33.7328,33.7328,334100.0
2008-01-25 12:15:00,48.76,48.81,48.65,48.69,119600.0,33.7328,33.7674,33.6567,33.6844,119600.0
2008-01-25 12:20:00,48.69,48.75,48.55,48.64,128900.0,33.6844,33.7259,33.5875,33.6498,128900.0
2008-01-25 12:25:00,48.65,48.66,48.5,48.58,165800.0,33.6567,33.6636,33.5529,33.6083,165800.0
2008-01-25 12:30:00,48.59,48.62,48.52,48.52,238800.0,33.6152,33.636,33.5668,33.5668,238800.0
2008-01-25 12:35:00,48.51,48.51,48.39,48.4,131900.0,33.5599,33.5599,33.4768,33.4838,131900.0
2008-01-25 12:40:00,48.4,48.44,48.39,48.4,126500.0,33.4838,33.5114,33.4768,33.4838,126500.0
2008-01-25 12:45:00,48.41,48.41,48.29,48.31,151200.0,33.4907,33.4907,33.4077,33.4215,151200.0
2008-01-25 12:50:00,48.3,48.35,48.28,48.3,221400.0,33.4146,33.4492,33.4007,33.4146,221400.0
2008-01-25 12:55:00,48.29,48.35,48.29,48.35,756600.0,33.4077,33.4492,33.4077,33.4492,756600.0
2008-01-25 13:00:00,48.34,48.44,48.34,48.4,209500.0,33.4423,33.5114,33.4423,33.4838,209500.0
2008-01-25 13:05:00,48.4,48.41,48.22,48.25,144500.0,33.4838,33.4907,33.3592,33.38,144500.0
2008-01-25 13:10:00,48.24,48.24,48.19,48.22,156200.0,33.3731,33.3731,33.3385,33.3592,156200.0
2008-01-25 13:15:00,48.23,48.27,48.22,48.25,293800.0,33.3662,33.3938,33.3592,33.38,293800.0
2008-01-25 13:20:00,48.25,48.33,48.24,48.3,145500.0,33.38,33.4353,33.3731,33.4146,145500.0
2008-01-25 13:25:00,48.31,48.31,48.21,48.25,334500.0,33.4215,33.4215,33.3523,33.38,334500.0
2008-01-25 13:30:00,48.25,48.25,48.09,48.1,121900.0,33.38,33.38,33.2693,33.2762,121900.0
2008-01-25 13:35:00,48.1,48.15,48.09,48.1,115200.0,33.2762,33.3108,33.2693,33.2762,115200.0
2008-01-25 13:40:00,48.1,48.15,48.08,48.1,209600.0,33.2762,33.3108,33.2624,33.2762,209600.0
2008-01-25 13:45:00,48.1,48.13,48.08,48.1,167200.0,33.2762,33.297,33.2624,33.2762,167200.0
2008-01-25 13:50:00,48.1,48.14,48.05,48.14,203800.0,33.2762,33.3039,33.2416,33.3039,203800.0
2008-01-25 13:55:00,48.13,48.29,48.07,48.08,298000.0,33.297,33.4077,33.2555,33.2624,298000.0
2008-01-25 14:00:00,48.08,48.09,48.02,48.04,225700.0,33.2624,33.2693,33.2209,33.2347,225700.0
2008-01-25 14:05:00,48.04,48.11,48.0,48.11,149000.0,33.2347,33.2831,33.207,33.2831,149000.0
2008-01-25 14:10:00,48.11,48.26,48.1,48.2,143400.0,33.2831,33.3869,33.2762,33.3454,143400.0
2008-01-25 14:15:00,48.2,48.21,48.09,48.12,159200.0,33.3454,33.3523,33.2693,33.2901,159200.0
2008-01-25 14:20:00,48.11,48.16,48.09,48.15,170300.0,33.2831,33.3177,33.2693,33.3108,170300.0
2008-01-25 14:25:00,48.15,48.24,48.15,48.24,155900.0,33.3108,33.3731,33.3108,33.3731,155900.0
2008-01-25 14:30:00,48.25,48.31,48.2,48.3,90400.0,33.38,33.4215,33.3454,33.4146,90400.0
2008-01-25 14:35:00,48.31,48.32,48.28,48.3,163600.0,33.4215,33.4284,33.4007,33.4146,163600.0
2008-01-25 14:40:00,48.3,48.32,48.18,48.21,131700.0,33.4146,33.4284,33.3316,33.3523,131700.0
2008-01-25 14:45:00,48.21,48.34,48.21,48.32,140300.0,33.3523,33.4423,33.3523,33.4284,140300.0
2008-01-25 14:50:00,48.32,48.32,48.24,48.28,174900.0,33.4284,33.4284,33.3731,33.4007,174900.0
2008-01-25 14:55:00,48.28,48.36,48.22,48.27,189100.0,33.4007,33.4561,33.3592,33.3938,189100.0
2008-01-25 15:00:00,48.26,48.26,48.15,48.21,187800.0,33.3869,33.3869,33.3108,33.3523,187800.0
2008-01-25 15:05:00,48.21,48.22,48.18,48.19,138800.0,33.3523,33.3592,33.3316,33.3385,138800.0
2008-01-25 15:10:00,48.18,48.23,48.14,48.2,165700.0,33.3316,33.3662,33.3039,33.3454,165700.0
2008-01-25 15:15:00,48.2,48.24,48.15,48.18,699600.0,33.3454,33.3731,33.3108,33.3316,699600.0
2008-01-25 15:20:00,48.18,48.26,48.16,48.22,239600.0,33.3316,33.3869,33.3177,33.3592,239600.0
2008-01-25 15:25:00,48.22,48.23,48.17,48.19,158700.0,33.3592,33.3662,33.3246,33.3385,158700.0
2008-01-25 15:30:00,48.2,48.21,48.18,48.19,166700.0,33.3454,33.3523,33.3316,33.3385,166700.0
2008-01-25 15:35:00,48.2,48.24,48.18,48.2,208400.0,33.3454,33.3731,33.3316,33.3454,208400.0
2008-01-25 15:40:00,48.2,48.28,48.16,48.2,256200.0,33.3454,33.4007,33.3177,33.3454,256200.0
2008-01-25 15:45:00,48.21,48.23,48.14,48.15,398400.0,33.3523,33.3662,33.3039,33.3108,398400.0
2008-01-25 15:50:00,48.15,48.16,48.06,48.12,480900.0,33.3108,33.3177,33.2485,33.2901,480900.0
2008-01-25 15:55:00,48.13,48.16,48.11,48.15,432300.0,33.297,33.3177,33.2831,33.3108,432300.0
2008-01-28 09:30:00,47.73,48.24,47.61,48.21,188900.0,33.0202,33.3731,32.9372,33.3523,188900.0
2008-01-28 09:35:00,48.2,48.3,48.19,48.23,129200.0,33.3454,33.4146,33.3385,33.3662,129200.0
2008-01-28 09:40:00,48.22,48.23,48.09,48.1,187300.0,33.3592,33.3662,33.2693,33.2762,187300.0
2008-01-28 09:45:00,48.1,48.31,48.09,48.31,147200.0,33.2762,33.4215,33.2693,33.4215,147200.0
2008-01-28 09:50:00,48.3,48.33,48.28,48.28,127500.0,33.4146,33.4353,33.4007,33.4007,127500.0
2008-01-28 09:55:00,48.27,48.28,48.09,48.1,149300.0,33.3938,33.4007,33.2693,33.2762,149300.0
2008-01-28 10:00:00,48.1,48.11,48.0,48.06,420700.0,33.2762,33.2831,33.207,33.2485,420700.0
2008-01-28 10:05:00,48.06,48.09,47.97,47.97,249600.0,33.2485,33.2693,33.1863,33.1863,249600.0
2008-01-28 10:10:00,47.97,48.0,47.88,47.9,158500.0,33.1863,33.207,33.124,33.1379,158500.0
2008-01-28 10:15:00,47.9,48.06,47.9,48.04,148900.0,33.1379,33.2485,33.1379,33.2347,148900.0
2008-01-28 10:20:00,48.03,48.14,48.0,48.1,311600.0,33.2278,33.3039,33.207,33.2762,311600.0
2008-01-28 10:25:00,48.1,48.34,48.08,48.3,145800.0,33.2762,33.4423,33.2624,33.4146,145800.0
2008-01-28 10:30:00,48.3,48.31,48.18,48.22,171500.0,33.4146,33.4215,33.3316,33.3592,171500.0
2008-01-28 10:35:00,48.22,48.25,47.99,48.05,136900.0,33.3592,33.38,33.2001,33.2416,136900.0
2008-01-28 10:40:00,48.05,48.13,48.0,48.13,129900.0,33.2416,33.297,33.207,33.297,129900.0
2008-01-28 10:45:00,48.13,48.14,48.05,48.07,109900.0,33.297,33.3039,33.2416,33.2555,109900.0
2008-01-28 10:50:00,48.06,48.11,48.01,48.02,154300.0,33.2485,33.2831,33.214,33.2209,154300.0
2008-01-28 10:55:00,48.02,48.02,47.87,47.9,260800.0,33.2209,33.2209,33.1171,33.1379,260800.0
2008-01-28 11:00:00,47.9,48.02,47.89,48.0,117600.0,33.1379,33.2209,33.1309,33.207,117600.0
2008-01-28 11:05:00,48.0,48.05,47.98,48.0,102900.0,33.207,33.2416,33.1932,33.207,102900.0
2008-01-28 11:10:00,48.0,48.01,47.9,47.91,126500.0,33.207,33.214,33.1379,33.1448,126500.0
2008-01-28 11:15:00,47.9,47.96,47.81,47.84,258800.0,33.1379,33.1794,33.0756,33.0963,258800.0
2008-01-28 11:20:00,47.84,47.88,47.8,47.85,233600.0,33.0963,33.124,33.0687,33.1033,233600.0
2008-01-28 11:25:00,47.85,48.14,47.84,48.01,124100.0,33.1033,33.3039,33.0963,33.214,124100.0
2008-01-28 11:30:00,48.0,48.13,47.99,48.11,92000.0,33.207,33.297,33.2001,33.2831,92000.0
2008-01-28 11:35:00,48.11,48.15,48.08,48.12,73100.0,33.2831,33.3108,33.2624,33.2901,73100.0
2008-01-28 11:40:00,48.12,48.12,47.98,47.99,69100.0,33.2901,33.2901,33.1932,33.2001,69100.0
2008-01-28 11:45:00,47.98,47.99,47.92,47.96,102100.0,33.1932,33.2001,33.1517,33.1794,102100.0
2008-01-28 11:50:00,47.96,47.97,47.84,47.9,185100.0,33.1794,33.1863,33.0963,33.1379,185100.0
2008-01-28 11:55:00,47.9,47.98,47.9,47.97,92900.0,33.1379,33.1932,33.1379,33.1863,92900.0
2008-01-28 12:00:00,47.97,47.98,47.96,47.97,50000.0,33.1863,33.1932,33.1794,33.1863,50000.0
2008-01-28 12:05:00,47.98,48.0,47.89,47.9,101000.0,33.1932,33.207,33.1309,33.1379,101000.0
2008-01-28 12:10:00,47.9,47.91,47.89,47.91,88700.0,33.1379,33.1448,33.1309,33.1448,88700.0
2008-01-28 12:15:00,47.91,48.02,47.89,47.99,141700.0,33.1448,33.2209,33.1309,33.2001,141700.0
2008-01-28 12:20:00,47.99,48.04,47.98,48.04,256800.0,33.2001,33.2347,33.1932,33.2347,256800.0
2008-01-28 12:25:00,48.03,48.03,48.0,48.03,67500.0,33.2278,33.2278,33.207,33.2278,67500.0
2008-01-28 12:30:00,48.03,48.03,47.99,48.02,79100.0,33.2278,33.2278,33.2001,33.2209,79100.0
2008-01-28 12:35:00,48.01,48.06,48.01,48.05,167100.0,33.214,33.2485,33.214,33.2416,167100.0
2008-01-28 12:40:00,48.05,48.1,48.0,48.1,81200.0,33.2416,33.2762,33.207,33.2762,81200.0
2008-01-28 12:45:00,48.09,48.1,48.0,48.08,78900.0,33.2693,33.2762,33.207,33.2624,78900.0
2008-01-28 12:50:00,48.07,48.08,48.03,48.05,79100.0,33.2555,33.2624,33.2278,33.2416,79100.0
2008-01-28 12:55:00,48.05,48.06,48.04,48.05,52300.0,33.2416,33.2485,33.2347,33.2416,52300.0
2008-01-28 13:00:00,48.05,48.11,48.04,48.11,71300.0,33.2416,33.2831,33.2347,33.2831,71300.0
2008-01-28 13:05:00,48.11,48.16,48.11,48.13,65100.0,33.2831,33.3177,33.2831,33.297,65100.0
2008-01-28 13:10:00,48.12,48.13,48.09,48.1,66600.0,33.2901,33.297,33.2693,33.2762,66600.0
2008-01-28 13:15:00,48.1,48.22,48.1,48.21,107700.0,33.2762,33.3592,33.2762,33.3523,107700.0
2008-01-28 13:20:00,48.2,48.3,48.2,48.2,140700.0,33.3454,33.4146,33.3454,33.3454,140700.0
2008-01-28 13:25:00,48.2,48.23,48.15,48.22,59000.0,33.3454,33.3662,33.3108,33.3592,59000.0
2008-01-28 13:30:00,48.22,48.28,48.22,48.26,77300.0,33.3592,33.4007,33.3592,33.3869,77300.0
2008-01-28 13:35:00,48.26,48.26,48.22,48.22,55000.0,33.3869,33.3869,33.3592,33.3592,55000.0
2008-01-28 13:40:00,48.22,48.22,48.15,48.15,66400.0,33.3592,33.3592,33.3108,33.3108,66400.0
2008-01-28 13:45:00,48.15,48.15,48.06,48.06,87400.0,33.3108,33.3108,33.2485,33.2485,87400.0
2008-01-28 13:50:00,48.06,48.13,48.04,48.13,71500.0,33.2485,33.297,33.2347,33.297,71500.0
2008-01-28 13:55:00,48.13,48.24,48.13,48.2,134300.0,33.297,33.3731,33.297,33.3454,134300.0
2008-01-28 14:00:00,48.21,48.25,48.2,48.23,100300.0,33.3523,33.38,33.3454,33.3662,100300.0
2008-01-28 14:05:00,48.23,48.25,48.22,48.22,86200.0,33.3662,33.38,33.3592,33.3592,86200.0
2008-01-28 14:10:00,48.22,48.3,48.22,48.25,105800.0,33.3592,33.4146,33.3592,33.38,105800.0
2008-01-28 14:15:00,48.24,48.25,48.22,48.23,73600.0,33.3731,33.38,33.3592,33.3662,73600.0
2008-01-28 14:20:00,48.22,48.24,48.21,48.23,99200.0,33.3592,33.3731,33.3523,33.3662,99200.0
2008-01-28 14:25:00,48.23,48.25,48.15,48.15,165500.0,33.3662,33.38,33.3108,33.3108,165500.0
2008-01-28 14:30:00,48.16,48.24,48.12,48.21,98300.0,33.3177,33.3731,33.2901,33.3523,98300.0
2008-01-28 14:35:00,48.21,48.25,48.21,48.25,62800.0,33.3523,33.38,33.3523,33.38,62800.0
2008-01-28 14:40:00,48.24,48.24,48.21,48.21,54600.0,33.3731,33.3731,33.3523,33.3523,54600.0
2008-01-28 14:45:00,48.21,48.21,48.1,48.1,96000.0,33.3523,33.3523,33.2762,33.2762,96000.0
2008-01-28 14:50:00,48.1,48.1,48.03,48.03,148300.0,33.2762,33.2762,33.2278,33.2278,148300.0
2008-01-28 14:55:00,48.03,48.03,47.93,47.94,111200.0,33.2278,33.2278,33.1586,33.1655,111200.0
2008-01-28 15:00:00,47.93,47.94,47.85,47.86,158400.0,33.1586,33.1655,33.1033,33.1102,158400.0
2008-01-28 15:05:00,47.86,47.88,47.79,47.81,218200.0,33.1102,33.124,33.0618,33.0756,218200.0
2008-01-28 15:10:00,47.8,47.83,47.78,47.78,119400.0,33.0687,33.0894,33.0548,33.0548,119400.0
2008-01-28 15:15:00,47.78,47.79,47.72,47.72,142000.0,33.0548,33.0618,33.0133,33.0133,142000.0
2008-01-28 15:20:00,47.72,47.73,47.64,47.67,137600.0,33.0133,33.0202,32.958,32.9787,137600.0
2008-01-28 15:25:00,47.68,47.71,47.67,47.68,210600.0,32.9857,33.0064,32.9787,32.9857,210600.0
2008-01-28 15:30:00,47.68,47.7,47.6,47.61,195000.0,32.9857,32.9995,32.9303,32.9372,195000.0
2008-01-28 15:35:00,47.61,47.61,47.52,47.55,289100.0,32.9372,32.9372,32.875,32.8957,289100.0
2008-01-28 15:40:00,47.55,47.73,47.51,47.73,422600.0,32.8957,33.0202,32.868,33.0202,422600.0
2008-01-28 15:45:00,47.73,47.9,47.73,47.86,262300.0,33.0202,33.1379,33.0202,33.1102,262300.0
2008-01-28 15:50:00,47.87,48.15,47.87,48.07,567200.0,33.1171,33.3108,33.1171,33.2555,567200.0
2008-01-28 15:55:00,48.07,48.12,47.84,47.84,433300.0,33.2555,33.2901,33.0963,33.0963,433300.0
2008-01-29 09:30:00,47.87,47.99,47.69,47.7,235000.0,33.1171,33.2001,32.9926,32.9995,235000.0
2008-01-29 09:35:00,47.69,47.72,47.51,47.71,178000.0,32.9926,33.0133,32.868,33.0064,178000.0
2008-01-29 09:40:00,47.71,47.71,47.55,47.69,325200.0,33.0064,33.0064,32.8957,32.9926,325200.0
2008-01-29 09:45:00,47.7,47.8,47.67,47.75,118700.0,32.9995,33.0687,32.9787,33.0341,118700.0
2008-01-29 09:50:00,47.75,47.8,47.69,47.8,73900.0,33.0341,33.0687,32.9926,33.0687,73900.0
2008-01-29 09:55:00,47.8,47.86,47.66,47.68,91300.0,33.0687,33.1102,32.9718,32.9857,91300.0
2008-01-29 10:00:00,47.68,47.8,47.64,47.73,177600.0,32.9857,33.0687,32.958,33.0202,177600.0
2008-01-29 10:05:00,47.73,47.87,47.66,47.66,136900.0,33.0202,33.1171,32.9718,32.9718,136900.0
2008-01-29 10:10:00,47.66,47.73,47.64,47.68,119600.0,32.9718,33.0202,32.958,32.9857,119600.0
2008-01-29 10:15:00,47.68,47.77,47.64,47.67,167600.0,32.9857,33.0479,32.958,32.9787,167600.0
2008-01-29 10:20:00,47.67,47.74,47.67,47.73,116100.0,32.9787,33.0272,32.9787,33.0202,116100.0
2008-01-29 10:25:00,47.73,47.73,47.66,47.71,121700.0,33.0202,33.0202,32.9718,33.0064,121700.0
2008-01-29 10:30:00,47.71,47.74,47.66,47.72,176300.0,33.0064,33.0272,32.9718,33.0133,176300.0
2008-01-29 10:35:00,47.72,47.73,47.67,47.7,90700.0,33.0133,33.0202,32.9787,32.9995,90700.0
2008-01-29 10:40:00,47.71,47.79,47.7,47.76,88200.0,33.0064,33.0618,32.9995,33.041,88200.0
2008-01-29 10:45:00,47.77,47.78,47.67,47.7,89700.0,33.0479,33.0548,32.9787,32.9995,89700.0
2008-01-29 10:50:00,47.69,47.71,47.69,47.7,64300.0,32.9926,33.0064,32.9926,32.9995,64300.0
2008-01-29 10:55:00,47.7,47.78,47.68,47.7,132000.0,32.9995,33.0548,32.9857,32.9995,132000.0
2008-01-29 11:00:00,47.7,47.78,47.7,47.78,57700.0,32.9995,33.0548,32.9995,33.0548,57700.0
2008-01-29 11:05:00,47.78,47.89,47.78,47.88,84000.0,33.0548,33.1309,33.0548,33.124,84000.0
2008-01-29 11:10:00,47.88,47.92,47.88,47.92,82400.0,33.124,33.1517,33.124,33.1517,82400.0
2008-01-29 11:15:00,47.91,48.02,47.91,48.0,92000.0,33.1448,33.2209,33.1448,33.207,92000.0
2008-01-29 11:20:00,47.99,48.16,47.99,48.05,142300.0,33.2001,33.3177,33.2001,33.2416,142300.0
2008-01-29 11:25:00,48.06,48.06,48.02,48.03,51200.0,33.2485,33.2485,33.2209,33.2278,51200.0
2008-01-29 11:30:00,48.04,48.05,47.94,47.94,110600.0,33.2347,33.2416,33.1655,33.1655,110600.0
2008-01-29 11:35:00,47.94,47.99,47.92,47.99,57000.0,33.1655,33.2001,33.1517,33.2001,57000.0
2008-01-29 11:40:00,47.99,47.99,47.84,47.84,62800.0,33.2001,33.2001,33.0963,33.0963,62800.0
2008-01-29 11:45:00,47.84,47.87,47.8,47.81,106400.0,33.0963,33.1171,33.0687,33.0756,106400.0
2008-01-29 11:50:00,47.81,47.96,47.8,47.91,62900.0,33.0756,33.1794,33.0687,33.1448,62900.0
2008-01-29 11:55:00,47.91,47.93,47.87,47.92,31500.0,33.1448,33.1586,33.1171,33.1517,31500.0
2008-01-29 12:00:00,47.92,47.93,47.91,47.91,32400.0,33.1517,33.1586,33.1448,33.1448,32400.0
2008-01-29 12:05:00,47.91,47.91,47.78,47.84,77600.0,33.1448,33.1448,33.0548,33.0963,77600.0
2008-01-29 12:10:00,47.85,47.88,47.82,47.82,26600.0,33.1033,33.124,33.0825,33.0825,26600.0
2008-01-29 12:15:00,47.82,47.83,47.71,47.72,40600.0,33.0825,33.0894,33.0064,33.0133,40600.0
2008-01-29 12:20:00,47.72,47.78,47.7,47.71,71700.0,33.0133,33.0548,32.9995,33.0064,71700.0
2008-01-29 12:25:00,47.71,47.75,47.63,47.73,120500.0,33.0064,33.0341,32.9511,33.0202,120500.0
2008-01-29 12:30:00,47.73,47.77,47.72,47.72,59400.0,33.0202,33.0479,33.0133,33.0133,59400.0
2008-01-29 12:35:00,47.71,47.73,47.66,47.7,75200.0,33.0064,33.0202,32.9718,32.9995,75200.0
2008-01-29 12:40:00,47.71,47.84,47.71,47.8,82100.0,33.0064,33.0963,33.0064,33.0687,82100.0
2008-01-29 12:45:00,47.81,47.91,47.78,47.85,61200.0,33.0756,33.1448,33.0548,33.1033,61200.0
2008-01-29 12:50:00,47.85,47.85,47.77,47.78,32300.0,33.1033,33.1033,33.0479,33.0548,32300.0
2008-01-29 12:55:00,47.77,47.8,47.76,47.79,46000.0,33.0479,33.0687,33.041,33.0618,46000.0
2008-01-29 13:00:00,47.78,47.96,47.78,47.88,158800.0,33.0548,33.1794,33.0548,33.124,158800.0
2008-01-29 13:05:00,47.87,47.89,47.83,47.89,37400.0,33.1171,33.1309,33.0894,33.1309,37400.0
2008-01-29 13:10:00,47.9,48.01,47.9,48.0,119000.0,33.1379,33.214,33.1379,33.207,119000.0
2008-01-29 13:15:00,47.99,48.02,47.99,48.0,36000.0,33.2001,33.2209,33.2001,33.207,36000.0
2008-01-29 13:20:00,48.01,48.02,47.94,47.95,39400.0,33.214,33.2209,33.1655,33.1724,39400.0
2008-01-29 13:25:00,47.94,48.04,47.94,48.02,45500.0,33.1655,33.2347,33.1655,33.2209,45500.0
2008-01-29 13:30:00,48.03,48.06,47.98,48.06,42600.0,33.2278,33.2485,33.1932,33.2485,42600.0
2008-01-29 13:35:00,48.04,48.12,48.03,48.05,46000.0,33.2347,33.2901,33.2278,33.2416,46000.0
2008-01-29 13:40:00,48.05,48.05,48.0,48.0,21300.0,33.2416,33.2416,33.207,33.207,21300.0
2008-01-29 13:45:00,48.01,48.01,47.98,48.01,31300.0,33.214,33.214,33.1932,33.214,31300.0
2008-01-29 13:50:00,48.0,48.0,47.96,47.96,109400.0,33.207,33.207,33.1794,33.1794,109400.0
2008-01-29 13:55:00,47.96,47.99,47.94,47.95,59000.0,33.1794,33.2001,33.1655,33.1724,59000.0
2008-01-29 14:00:00,47.95,47.97,47.95,47.95,32800.0,33.1724,33.1863,33.1724,33.1724,32800.0
2008-01-29 14:05:00,47.95,47.99,47.94,47.98,52300.0,33.1724,33.2001,33.1655,33.1932,52300.0
2008-01-29 14:10:00,47.98,48.04,47.95,47.96,71200.0,33.1932,33.2347,33.1724,33.1794,71200.0
2008-01-29 14:15:00,47.96,48.02,47.95,48.01,60300.0,33.1794,33.2209,33.1724,33.214,60300.0
2008-01-29 14:20:00,48.01,48.01,47.95,48.0,48000.0,33.214,33.214,33.1724,33.207,48000.0
2008-01-29 14:25:00,48.0,48.02,47.97,47.97,42100.0,33.207,33.2209,33.1863,33.1863,42100.0
2008-01-29 14:30:00,47.97,48.0,47.97,47.97,34700.0,33.1863,33.207,33.1863,33.1863,34700.0
2008-01-29 14:35:00,47.97,47.99,47.89,47.89,69700.0,33.1863,33.2001,33.1309,33.1309,69700.0
2008-01-29 14:40:00,47.9,47.9,47.76,47.82,131200.0,33.1379,33.1379,33.041,33.0825,131200.0
2008-01-29 14:45:00,47.82,47.87,47.81,47.85,80100.0,33.0825,33.1171,33.0756,33.1033,80100.0
2008-01-29 14:50:00,47.85,48.0,47.85,47.99,58000.0,33.1033,33.207,33.1033,33.2001,58000.0
2008-01-29 14:55:00,47.99,48.02,47.92,47.92,71900.0,33.2001,33.2209,33.1517,33.1517,71900.0
2008-01-29 15:00:00,47.91,47.94,47.84,47.89,90700.0,33.1448,33.1655,33.0963,33.1309,90700.0
2008-01-29 15:05:00,47.9,47.95,47.89,47.95,52200.0,33.1379,33.1724,33.1309,33.1724,52200.0
2008-01-29 15:10:00,47.95,47.97,47.9,47.94,56800.0,33.1724,33.1863,33.1379,33.1655,56800.0
2008-01-29 15:15:00,47.93,47.95,47.89,47.9,50000.0,33.1586,33.1724,33.1309,33.1379,50000.0
2008-01-29 15:20:00,47.89,47.92,47.85,47.91,81600.0,33.1309,33.1517,33.1033,33.1448,81600.0
2008-01-29 15:25:00,47.91,48.01,47.91,47.99,121500.0,33.1448,33.214,33.1448,33.2001,121500.0
2008-01-29 15:30:00,47.99,48.0,47.97,47.97,62300.0,33.2001,33.207,33.1863,33.1863,62300.0
2008-01-29 15:35:00,47.97,48.02,47.97,48.01,144100.0,33.1863,33.2209,33.1863,33.214,144100.0
2008-01-29 15:40:00,48.01,48.08,47.97,48.01,155300.0,33.214,33.2624,33.1863,33.214,155300.0
2008-01-29 15:45:00,48.0,48.05,47.96,48.05,142100.0,33.207,33.2416,33.1794,33.2416,142100.0
2008-01-29 15:50:00,48.06,48.21,48.06,48.14,374900.0,33.2485,33.3523,33.2485,33.3039,374900.0
2008-01-29 15:55:00,48.14,48.18,47.96,47.96,458900.0,33.3039,33.3316,33.1794,33.1794,458900.0
2008-01-30 09:30:00,47.65,47.93,47.54,47.8,161000.0,32.9649,33.1586,32.8888,33.0687,161000.0
2008-01-30 09:35:00,47.79,47.93,47.78,47.92,65200.0,33.0618,33.1586,33.0548,33.1517,65200.0
2008-01-30 09:40:00,47.92,48.02,47.85,47.88,46800.0,33.1517,33.2209,33.1033,33.124,46800.0
2008-01-30 09:45:00,47.88,48.02,47.87,47.93,30100.0,33.124,33.2209,33.1171,33.1586,30100.0
2008-01-30 09:50:00,47.95,48.0,47.92,48.0,68200.0,33.1724,33.207,33.1517,33.207,68200.0
2008-01-30 09:55:00,47.99,48.0,47.86,47.87,21000.0,33.2001,33.207,33.1102,33.1171,21000.0
2008-01-30 10:00:00,47.85,47.88,47.77,47.79,74700.0,33.1033,33.124,33.0479,33.0618,74700.0
2008-01-30 10:05:00,47.79,47.83,47.71,47.71,87400.0,33.0618,33.0894,33.0064,33.0064,87400.0
2008-01-30 10:10:00,47.71,47.82,47.68,47.8,109200.0,33.0064,33.0825,32.9857,33.0687,109200.0
2008-01-30 10:15:00,47.8,47.9,47.8,47.83,89500.0,33.0687,33.1379,33.0687,33.0894,89500.0
2008-01-30 10:20:00,47.83,47.85,47.67,47.72,69000.0,33.0894,33.1033,32.9787,33.0133,69000.0
2008-01-30 10:25:00,47.72,47.72,47.58,47.58,76500.0,33.0133,33.0133,32.9165,32.9165,76500.0
2008-01-30 10:30:00,47.57,47.63,47.56,47.6,47900.0,32.9096,32.9511,32.9026,32.9303,47900.0
2008-01-30 10:35:00,47.6,47.61,47.5,47.55,101200.0,32.9303,32.9372,32.8611,32.8957,101200.0
2008-01-30 10:40:00,47.55,47.56,47.47,47.49,89700.0,32.8957,32.9026,32.8404,32.8542,89700.0
2008-01-30 10:45:00,47.48,47.48,47.35,47.41,147100.0,32.8473,32.8473,32.7574,32.7989,147100.0
2008-01-30 10:50:00,47.41,47.5,47.39,47.44,66800.0,32.7989,32.8611,32.785,32.8196,66800.0
2008-01-30 10:55:00,47.44,47.46,47.43,47.45,40100.0,32.8196,32.8335,32.8127,32.8265,40100.0
2008-01-30 11:00:00,47.45,47.46,47.38,47.38,39500.0,32.8265,32.8335,32.7781,32.7781,39500.0
2008-01-30 11:05:00,47.38,47.5,47.38,47.5,73600.0,32.7781,32.8611,32.7781,32.8611,73600.0
2008-01-30 11:10:00,47.49,47.55,47.48,47.5,52200.0,32.8542,32.8957,32.8473,32.8611,52200.0
2008-01-30 11:15:00,47.5,47.56,47.5,47.56,49200.0,32.8611,32.9026,32.8611,32.9026,49200.0
2008-01-30 11:20:00,47.56,47.62,47.55,47.58,102700.0,32.9026,32.9441,32.8957,32.9165,102700.0
2008-01-30 11:25:00,47.58,47.69,47.58,47.68,47800.0,32.9165,32.9926,32.9165,32.9857,47800.0
2008-01-30 11:30:00,47.68,47.77,47.68,47.73,48400.0,32.9857,33.0479,32.9857,33.0202,48400.0
2008-01-30 11:35:00,47.73,47.75,47.7,47.74,25800.0,33.0202,33.0341,32.9995,33.0272,25800.0
2008-01-30 11:40:00,47.75,47.78,47.74,47.76,33200.0,33.0341,33.0548,33.0272,33.041,33200.0
2008-01-30 11:45:00,47.76,47.76,47.64,47.7,42100.0,33.041,33.041,32.958,32.9995,42100.0
2008-01-30 11:50:00,47.69,47.71,47.65,47.67,17200.0,32.9926,33.0064,32.9649,32.9787,17200.0
2008-01-30 11:55:00,47.67,47.73,47.62,47.7,29700.0,32.9787,33.0202,32.9441,32.9995,29700.0
2008-01-30 12:00:00,47.7,47.71,47.63,47.66,29300.0,32.9995,33.0064,32.9511,32.9718,29300.0
2008-01-30 12:05:00,47.66,47.7,47.62,47.62,39700.0,32.9718,32.9995,32.9441,32.9441,39700.0
2008-01-30 12:10:00,47.61,47.62,47.58,47.6,18900.0,32.9372,32.9441,32.9165,32.9303,18900.0
2008-01-30 12:15:00,47.6,47.62,47.57,47.58,93800.0,32.9303,32.9441,32.9096,32.9165,93800.0
2008-01-30 12:20:00,47.58,47.6,47.56,47.6,33200.0,32.9165,32.9303,32.9026,32.9303,33200.0
2008-01-30 12:25:00,47.59,47.6,47.47,47.5,43400.0,32.9234,32.9303,32.8404,32.8611,43400.0
2008-01-30 12:30:00,47.5,47.54,47.48,47.52,95900.0,32.8611,32.8888,32.8473,32.875,95900.0
2008-01-30 12:35:00,47.53,47.53,47.48,47.5,29300.0,32.8819,32.8819,32.8473,32.8611,29300.0
2008-01-30 12:40:00,47.5,47.56,47.5,47.54,54600.0,32.8611,32.9026,32.8611,32.8888,54600.0
2008-01-30 12:45:00,47.53,47.53,47.5,47.51,28700.0,32.8819,32.8819,32.8611,32.868,28700.0
2008-01-30 12:50:00,47.51,47.52,47.51,47.51,10300.0,32.868,32.875,32.868,32.868,10300.0
2008-01-30 12:55:00,47.52,47.52,47.51,47.52,17700.0,32.875,32.875,32.868,32.875,17700.0
2008-01-30 13:00:00,47.51,47.52,47.49,47.5,33700.0,32.868,32.875,32.8542,32.8611,33700.0
2008-01-30 13:05:00,47.5,47.54,47.49,47.54,37000.0,32.8611,32.8888,32.8542,32.8888,37000.0
2008-01-30 13:10:00,47.54,47.6,47.54,47.59,25100.0,32.8888,32.9303,32.8888,32.9234,25100.0
2008-01-30 13:15:00,47.59,47.6,47.49,47.5,47100.0,32.9234,32.9303,32.8542,32.8611,47100.0
2008-01-30 13:20:00,47.5,47.5,47.42,47.43,31300.0,32.8611,32.8611,32.8058,32.8127,31300.0
2008-01-30 13:25:00,47.42,47.47,47.4,47.41,34100.0,32.8058,32.8404,32.792,32.7989,34100.0
2008-01-30 13:30:00,47.41,47.41,47.36,47.36,44700.0,32.7989,32.7989,32.7643,32.7643,44700.0
2008-01-30 13:35:00,47.36,47.42,47.36,47.39,55400.0,32.7643,32.8058,32.7643,32.785,55400.0
2008-01-30 13:40:00,47.39,47.46,47.39,47.45,32000.0,32.785,32.8335,32.785,32.8265,32000.0
2008-01-30 13:45:00,47.45,47.48,47.41,47.45,48500.0,32.8265,32.8473,32.7989,32.8265,48500.0
2008-01-30 13:50:00,47.45,47.5,47.45,47.49,37800.0,32.8265,32.8611,32.8265,32.8542,37800.0
2008-01-30 13:55:00,47.49,47.52,47.4,47.41,44600.0,32.8542,32.875,32.792,32.7989,44600.0
2008-01-30 14:00:00,47.4,47.5,47.4,47.49,53200.0,32.792,32.8611,32.792,32.8542,53200.0
2008-01-30 14:05:00,47.48,47.53,47.45,47.52,44400.0,32.8473,32.8819,32.8265,32.875,44400.0
2008-01-30 14:10:00,47.52,47.6,47.44,47.6,64600.0,32.875,32.9303,32.8196,32.9303,64600.0
2008-01-30 14:15:00,47.6,47.89,47.47,47.84,381800.0,32.9303,33.1309,32.8404,33.0963,381800.0
2008-01-30 14:20:00,47.85,47.96,47.65,47.94,259000.0,33.1033,33.1794,32.9649,33.1655,259000.0
2008-01-30 14:25:00,47.94,47.95,47.65,47.74,262400.0,33.1655,33.1724,32.9649,33.0272,262400.0
2008-01-30 14:30:00,47.74,47.83,47.62,47.68,185100.0,33.0272,33.0894,32.9441,32.9857,185100.0
2008-01-30 14:35:00,47.68,47.92,47.66,47.86,190700.0,32.9857,33.1517,32.9718,33.1102,190700.0
2008-01-30 14:40:00,47.86,48.0,47.86,47.87,195500.0,33.1102,33.207,33.1102,33.1171,195500.0
2008-01-30 14:45:00,47.86,47.93,47.79,47.84,82100.0,33.1102,33.1586,33.0618,33.0963,82100.0
2008-01-30 14:50:00,47.83,47.97,47.81,47.94,90200.0,33.0894,33.1863,33.0756,33.1655,90200.0
2008-01-30 14:55:00,47.95,48.0,47.86,47.97,108300.0,33.1724,33.207,33.1102,33.1863,108300.0
2008-01-30 15:00:00,47.98,48.0,47.92,47.98,58500.0,33.1932,33.207,33.1517,33.1932,58500.0
2008-01-30 15:05:00,47.99,48.02,47.88,47.9,132600.0,33.2001,33.2209,33.124,33.1379,132600.0
2008-01-30 15:10:00,47.9,47.96,47.85,47.89,101000.0,33.1379,33.1794,33.1033,33.1309,101000.0
2008-01-30 15:15:00,47.87,47.89,47.74,47.81,150600.0,33.1171,33.1309,33.0272,33.0756,150600.0
2008-01-30 15:20:00,47.81,47.92,47.81,47.85,160800.0,33.0756,33.1517,33.0756,33.1033,160800.0
2008-01-30 15:25:00,47.84,47.88,47.8,47.86,131700.0,33.0963,33.124,33.0687,33.1102,131700.0
2008-01-30 15:30:00,47.86,47.88,47.74,47.74,125200.0,33.1102,33.124,33.0272,33.0272,125200.0
2008-01-30 15:35:00,47.74,47.78,47.64,47.68,205000.0,33.0272,33.0548,32.958,32.9857,205000.0
2008-01-30 15:40:00,47.68,47.83,47.68,47.68,152700.0,32.9857,33.0894,32.9857,32.9857,152700.0
2008-01-30 15:45:00,47.68,47.68,47.5,47.68,212400.0,32.9857,32.9857,32.8611,32.9857,212400.0
2008-01-30 15:50:00,47.68,47.81,47.56,47.58,313100.0,32.9857,33.0756,32.9026,32.9165,313100.0
2008-01-30 15:55:00,47.58,47.6,47.24,47.24,872500.0,32.9165,32.9303,32.6813,32.6813,872500.0
2008-01-31 09:30:00,47.04,47.09,46.6,46.82,405300.0,32.5429,32.5775,32.2385,32.3907,405300.0
2008-01-31 09:35:00,46.82,46.9,46.56,46.6,335000.0,32.3907,32.446,32.2108,32.2385,335000.0
2008-01-31 09:40:00,46.61,46.62,46.54,46.61,238100.0,32.2454,32.2523,32.197,32.2454,238100.0
2008-01-31 09:45:00,46.61,46.69,46.6,46.68,185600.0,32.2454,32.3008,32.2385,32.2938,185600.0
2008-01-31 09:50:00,46.67,46.79,46.62,46.76,165100.0,32.2869,32.3699,32.2523,32.3492,165100.0
2008-01-31 09:55:00,46.75,46.82,46.63,46.65,197700.0,32.3423,32.3907,32.2593,32.2731,197700.0
2008-01-31 10:00:00,46.65,46.76,46.6,46.69,291600.0,32.2731,32.3492,32.2385,32.3008,291600.0
2008-01-31 10:05:00,46.68,46.7,46.68,46.69,139900.0,32.2938,32.3077,32.2938,32.3008,139900.0
2008-01-31 10:10:00,46.68,46.71,46.5,46.5,278000.0,32.2938,32.3146,32.1693,32.1693,278000.0
2008-01-31 10:15:00,46.5,46.54,46.37,46.53,287100.0,32.1693,32.197,32.0794,32.1901,287100.0
2008-01-31 10:20:00,46.53,46.55,46.47,46.51,171800.0,32.1901,32.2039,32.1486,32.1762,171800.0
2008-01-31 10:25:00,46.5,46.51,46.37,46.44,160200.0,32.1693,32.1762,32.0794,32.1278,160200.0
2008-01-31 10:30:00,46.44,46.62,46.4,46.5,180800.0,32.1278,32.2523,32.1001,32.1693,180800.0
2008-01-31 10:35:00,46.5,46.53,46.4,46.42,88300.0,32.1693,32.1901,32.1001,32.114,88300.0
2008-01-31 10:40:00,46.42,46.5,46.38,46.38,122200.0,32.114,32.1693,32.0863,32.0863,122200.0
2008-01-31 10:45:00,46.38,46.43,46.31,46.35,151000.0,32.0863,32.1209,32.0379,32.0655,151000.0
2008-01-31 10:50:00,46.35,46.4,46.29,46.39,119000.0,32.0655,32.1001,32.024,32.0932,119000.0
2008-01-31 10:55:00,46.39,46.49,46.34,46.48,59000.0,32.0932,32.1624,32.0586,32.1555,59000.0
2008-01-31 11:00:00,46.48,46.65,46.46,46.47,115000.0,32.1555,32.2731,32.1416,32.1486,115000.0
2008-01-31 11:05:00,46.47,46.5,46.46,46.47,79000.0,32.1486,32.1693,32.1416,32.1486,79000.0
2008-01-31 11:10:00,46.48,46.5,46.39,46.49,102800.0,32.1555,32.1693,32.0932,32.1624,102800.0
2008-01-31 11:15:00,46.49,46.5,46.39,46.43,39400.0,32.1624,32.1693,32.0932,32.1209,39400.0
2008-01-31 11:20:00,46.43,46.49,46.42,46.45,85800.0,32.1209,32.1624,32.114,32.1347,85800.0
2008-01-31 11:25:00,46.46,46.6,46.46,46.56,170900.0,32.1416,32.2385,32.1416,32.2108,170900.0
2008-01-31 11:30:00,46.55,46.62,46.54,46.58,144500.0,32.2039,32.2523,32.197,32.2247,144500.0
2008-01-31 11:35:00,46.57,46.61,46.55,46.56,50300.0,32.2177,32.2454,32.2039,32.2108,50300.0
2008-01-31 11:40:00,46.55,46.58,46.51,46.54,116800.0,32.2039,32.2247,32.1762,32.197,116800.0
2008-01-31 11:45:00,46.57,46.69,46.55,46.69,114100.0,32.2177,32.3008,32.2039,32.3008,114100.0
2008-01-31 11:50:00,46.68,46.92,46.65,46.91,203600.0,32.2938,32.4599,32.2731,32.453,203600.0
2008-01-31 11:55:00,46.9,47.01,46.89,47.0,151700.0,32.446,32.5221,32.4391,32.5152,151700.0
2008-01-31 12:00:00,46.99,47.0,46.81,46.81,68700.0,32.5083,32.5152,32.3838,32.3838,68700.0
2008-01-31 12:05:00,46.8,46.81,46.71,46.75,125300.0,32.3769,32.3838,32.3146,32.3423,125300.0
2008-01-31 12:10:00,46.74,46.75,46.67,46.68,59000.0,32.3354,32.3423,32.2869,32.2938,59000.0
2008-01-31 12:15:00,46.68,46.77,46.6,46.73,85400.0,32.2938,32.3561,32.2385,32.3284,85400.0
2008-01-31 12:20:00,46.73,46.8,46.72,46.74,46800.0,32.3284,32.3769,32.3215,32.3354,46800.0
2008-01-31 12:25:00,46.75,46.76,46.65,46.74,46200.0,32.3423,32.3492,32.2731,32.3354,46200.0
2008-01-31 12:30:00,46.74,46.75,46.68,46.73,50200.0,32.3354,32.3423,32.2938,32.3284,50200.0
2008-01-31 12:35:00,46.74,46.77,46.7,46.76,47700.0,32.3354,32.3561,32.3077,32.3492,47700.0
2008-01-31 12:40:00,46.75,46.79,46.7,46.78,43700.0,32.3423,32.3699,32.3077,32.363,43700.0
2008-01-31 12:45:00,46.78,46.78,46.68,46.68,66700.0,32.363,32.363,32.2938,32.2938,66700.0
2008-01-31 12:50:00,46.68,46.68,46.57,46.58,70300.0,32.2938,32.2938,32.2177,32.2247,70300.0
2008-01-31 12:55:00,46.58,46.6,46.56,46.59,59800.0,32.2247,32.2385,32.2108,32.2316,59800.0
2008-01-31 13:00:00,46.6,46.6,46.5,46.54,88400.0,32.2385,32.2385,32.1693,32.197,88400.0
2008-01-31 13:05:00,46.54,46.57,46.48,46.53,35500.0,32.197,32.2177,32.1555,32.1901,35500.0
2008-01-31 13:10:00,46.54,46.6,46.54,46.57,53800.0,32.197,32.2385,32.197,32.2177,53800.0
2008-01-31 13:15:00,46.57,46.63,46.56,46.62,34700.0,32.2177,32.2593,32.2108,32.2523,34700.0
2008-01-31 13:20:00,46.62,46.66,46.61,46.64,64900.0,32.2523,32.28,32.2454,32.2662,64900.0
2008-01-31 13:25:00,46.64,46.71,46.64,46.7,40000.0,32.2662,32.3146,32.2662,32.3077,40000.0
2008-01-31 13:30:00,46.7,46.72,46.67,46.72,72100.0,32.3077,32.3215,32.2869,32.3215,72100.0
2008-01-31 13:35:00,46.72,46.75,46.7,46.73,64200.0,32.3215,32.3423,32.3077,32.3284,64200.0
2008-01-31 13:40:00,46.73,46.76,46.71,46.73,45600.0,32.3284,32.3492,32.3146,32.3284,45600.0
2008-01-31 13:45:00,46.74,46.8,46.73,46.8,99400.0,32.3354,32.3769,32.3284,32.3769,99400.0
2008-01-31 13:50:00,46.8,46.8,46.75,46.79,88700.0,32.3769,32.3769,32.3423,32.3699,88700.0
2008-01-31 13:55:00,46.78,46.79,46.59,46.6,155900.0,32.363,32.3699,32.2316,32.2385,155900.0
2008-01-31 14:00:00,46.61,46.7,46.6,46.65,72500.0,32.2454,32.3077,32.2385,32.2731,72500.0
2008-01-31 14:05:00,46.66,46.7,46.61,46.64,75800.0,32.28,32.3077,32.2454,32.2662,75800.0
2008-01-31 14:10:00,46.64,46.7,46.6,46.7,111400.0,32.2662,32.3077,32.2385,32.3077,111400.0
2008-01-31 14:15:00,46.7,46.77,46.7,46.74,78900.0,32.3077,32.3561,32.3077,32.3354,78900.0
2008-01-31 14:20:00,46.74,46.74,46.61,46.63,117200.0,32.3354,32.3354,32.2454,32.2593,117200.0
2008-01-31 14:25:00,46.62,46.64,46.52,46.56,73700.0,32.2523,32.2662,32.1832,32.2108,73700.0
2008-01-31 14:30:00,46.56,46.61,46.55,46.59,113900.0,32.2108,32.2454,32.2039,32.2316,113900.0
2008-01-31 14:35:00,46.59,46.61,46.5,46.6,163500.0,32.2316,32.2454,32.1693,32.2385,163500.0
2008-01-31 14:40:00,46.59,46.66,46.58,46.62,135000.0,32.2316,32.28,32.2247,32.2523,135000.0
2008-01-31 14:45:00,46.63,46.75,46.6,46.7,173000.0,32.2593,32.3423,32.2385,32.3077,173000.0
2008-01-31 14:50:00,46.72,46.76,46.66,46.7,127200.0,32.3215,32.3492,32.28,32.3077,127200.0
2008-01-31 14:55:00,46.7,46.85,46.69,46.85,81900.0,32.3077,32.4115,32.3008,32.4115,81900.0
2008-01-31 15:00:00,46.84,46.93,46.77,46.83,212000.0,32.4045,32.4668,32.3561,32.3976,212000.0
2008-01-31 15:05:00,46.82,46.98,46.82,46.95,150300.0,32.3907,32.5014,32.3907,32.4806,150300.0
2008-01-31 15:10:00,46.96,46.96,46.83,46.87,256300.0,32.4876,32.4876,32.3976,32.4253,256300.0
2008-01-31 15:15:00,46.86,46.87,46.67,46.69,227000.0,32.4184,32.4253,32.2869,32.3008,227000.0
2008-01-31 15:20:00,46.69,46.79,46.66,46.77,133400.0,32.3008,32.3699,32.28,32.3561,133400.0
2008-01-31 15:25:00,46.77,46.78,46.68,46.71,156100.0,32.3561,32.363,32.2938,32.3146,156100.0
2008-01-31 15:30:00,46.71,46.83,46.71,46.81,134100.0,32.3146,32.3976,32.3146,32.3838,134100.0
2008-01-31 15:35:00,46.81,46.97,46.79,46.97,223900.0,32.3838,32.4945,32.3699,32.4945,223900.0
2008-01-31 15:40:00,46.96,47.02,46.84,46.85,240300.0,32.4876,32.5291,32.4045,32.4115,240300.0
2008-01-31 15:45:00,46.85,46.95,46.78,46.94,271700.0,32.4115,32.4806,32.363,32.4737,271700.0
2008-01-31 15:50:00,46.93,47.03,46.54,46.63,584800.0,32.4668,32.536,32.197,32.2593,584800.0
2008-01-31 15:55:00,46.63,46.69,46.48,46.56,724900.0,32.2593,32.3008,32.1555,32.2108,724900.0
2008-02-01 09:30:00,46.35,47.09,46.16,46.45,316400.0,32.0655,32.5775,31.9341,32.1347,316400.0
2008-02-01 09:35:00,46.46,46.99,46.45,46.97,140700.0,32.1416,32.5083,32.1347,32.4945,140700.0
2008-02-01 09:40:00,46.99,47.12,46.93,47.08,121900.0,32.5083,32.5982,32.4668,32.5706,121900.0
2008-02-01 09:45:00,47.09,47.29,47.09,47.28,210700.0,32.5775,32.7159,32.5775,32.7089,210700.0
2008-02-01 09:50:00,47.26,47.35,47.21,47.25,114000.0,32.6951,32.7574,32.6605,32.6882,114000.0
2008-02-01 09:55:00,47.25,47.28,47.19,47.26,92100.0,32.6882,32.7089,32.6467,32.6951,92100.0
2008-02-01 10:00:00,47.26,47.4,46.97,47.2,244200.0,32.6951,32.792,32.4945,32.6536,244200.0
2008-02-01 10:05:00,47.19,47.26,46.97,47.02,116400.0,32.6467,32.6951,32.4945,32.5291,116400.0
2008-02-01 10:10:00,47.01,47.03,46.8,46.91,138700.0,32.5221,32.536,32.3769,32.453,138700.0
2008-02-01 10:15:00,46.92,47.26,46.88,47.18,175200.0,32.4599,32.6951,32.4322,32.6398,175200.0
2008-02-01 10:20:00,47.18,47.22,46.66,46.7,176500.0,32.6398,32.6674,32.28,32.3077,176500.0
2008-02-01 10:25:00,46.69,46.73,46.58,46.7,90700.0,32.3008,32.3284,32.2247,32.3077,90700.0
2008-02-01 10:30:00,46.69,46.7,46.35,46.36,154800.0,32.3008,32.3077,32.0655,32.0725,154800.0
2008-02-01 10:35:00,46.36,46.46,46.3,46.46,101800.0,32.0725,32.1416,32.031,32.1416,101800.0
2008-02-01 10:40:00,46.45,46.66,46.33,46.35,461000.0,32.1347,32.28,32.0517,32.0655,461000.0
2008-02-01 10:45:00,46.34,46.35,46.25,46.34,203700.0,32.0586,32.0655,31.9964,32.0586,203700.0
2008-02-01 10:50:00,46.33,46.57,46.33,46.52,98400.0,32.0517,32.2177,32.0517,32.1832,98400.0
2008-02-01 10:55:00,46.52,46.52,46.4,46.44,99300.0,32.1832,32.1832,32.1001,32.1278,99300.0
2008-02-01 11:00:00,46.44,46.6,46.39,46.55,58900.0,32.1278,32.2385,32.0932,32.2039,58900.0
2008-02-01 11:05:00,46.57,46.57,46.36,46.38,69300.0,32.2177,32.2177,32.0725,32.0863,69300.0
2008-02-01 11:10:00,46.38,46.64,46.36,46.59,150100.0,32.0863,32.2662,32.0725,32.2316,150100.0
2008-02-01 11:15:00,46.59,46.75,46.47,46.69,87600.0,32.2316,32.3423,32.1486,32.3008,87600.0
2008-02-01 11:20:00,46.69,46.71,46.53,46.59,64600.0,32.3008,32.3146,32.1901,32.2316,64600.0
2008-02-01 11:25:00,46.6,46.71,46.59,46.6,46500.0,32.2385,32.3146,32.2316,32.2385,46500.0
2008-02-01 11:30:00,46.6,46.64,46.55,46.6,55700.0,32.2385,32.2662,32.2039,32.2385,55700.0
2008-02-01 11:35:00,46.61,46.76,46.6,46.76,24200.0,32.2454,32.3492,32.2385,32.3492,24200.0
2008-02-01 11:40:00,46.75,46.9,46.75,46.89,85200.0,32.3423,32.446,32.3423,32.4391,85200.0
2008-02-01 11:45:00,46.89,46.92,46.85,46.92,26100.0,32.4391,32.4599,32.4115,32.4599,26100.0
2008-02-01 11:50:00,46.92,46.95,46.87,46.9,33700.0,32.4599,32.4806,32.4253,32.446,33700.0
2008-02-01 11:55:00,46.89,46.9,46.75,46.82,36200.0,32.4391,32.446,32.3423,32.3907,36200.0
2008-02-01 12:00:00,46.82,46.83,46.73,46.81,43500.0,32.3907,32.3976,32.3284,32.3838,43500.0
2008-02-01 12:05:00,46.81,46.86,46.76,46.83,36300.0,32.3838,32.4184,32.3492,32.3976,36300.0
2008-02-01 12:10:00,46.84,46.9,46.72,46.76,118100.0,32.4045,32.446,32.3215,32.3492,118100.0
2008-02-01 12:15:00,46.75,46.92,46.74,46.86,128300.0,32.3423,32.4599,32.3354,32.4184,128300.0
2008-02-01 12:20:00,46.84,46.91,46.8,46.9,120700.0,32.4045,32.453,32.3769,32.446,120700.0
2008-02-01 12:25:00,46.9,46.92,46.88,46.91,36000.0,32.446,32.4599,32.4322,32.453,36000.0
2008-02-01 12:30:00,46.91,46.92,46.83,46.89,32800.0,32.453,32.4599,32.3976,32.4391,32800.0
2008-02-01 12:35:00,46.89,47.02,46.89,47.02,83100.0,32.4391,32.5291,32.4391,32.5291,83100.0
2008-02-01 12:40:00,47.0,47.17,47.0,47.17,128800.0,32.5152,32.6328,32.5152,32.6328,128800.0
2008-02-01 12:45:00,47.15,47.17,46.99,47.01,59500.0,32.619,32.6328,32.5083,32.5221,59500.0
2008-02-01 12:50:00,47.0,47.08,46.94,47.07,31900.0,32.5152,32.5706,32.4737,32.5637,31900.0
2008-02-01 12:55:00,47.06,47.1,46.98,47.03,39300.0,32.5567,32.5844,32.5014,32.536,39300.0
2008-02-01 13:00:00,47.03,47.22,46.99,47.15,60100.0,32.536,32.6674,32.5083,32.619,60100.0
2008-02-01 13:05:00,47.15,47.16,46.83,47.07,171000.0,32.619,32.6259,32.3976,32.5637,171000.0
2008-02-01 13:10:00,47.08,47.08,47.0,47.02,40600.0,32.5706,32.5706,32.5152,32.5291,40600.0
2008-02-01 13:15:00,47.03,47.13,46.98,46.99,84900.0,32.536,32.6052,32.5014,32.5083,84900.0
2008-02-01 13:20:00,46.99,47.17,46.96,47.16,72900.0,32.5083,32.6328,32.4876,32.6259,72900.0
2008-02-01 13:25:00,47.16,47.41,47.16,47.27,210700.0,32.6259,32.7989,32.6259,32.702,210700.0
2008-02-01 13:30:00,47.28,47.35,47.25,47.32,51100.0,32.7089,32.7574,32.6882,32.7366,51100.0
2008-02-01 13:35:00,47.32,47.32,47.2,47.2,81100.0,32.7366,32.7366,32.6536,32.6536,81100.0
2008-02-01 13:40:00,47.2,47.23,47.2,47.21,29800.0,32.6536,32.6743,32.6536,32.6605,29800.0
2008-02-01 13:45:00,47.22,47.24,47.15,47.18,40400.0,32.6674,32.6813,32.619,32.6398,40400.0
2008-02-01 13:50:00,47.18,47.24,47.15,47.16,38500.0,32.6398,32.6813,32.619,32.6259,38500.0
2008-02-01 13:55:00,47.16,47.2,47.1,47.1,94900.0,32.6259,32.6536,32.5844,32.5844,94900.0
2008-02-01 14:00:00,47.1,47.15,47.08,47.12,67500.0,32.5844,32.619,32.5706,32.5982,67500.0
2008-02-01 14:05:00,47.11,47.13,47.08,47.12,54200.0,32.5913,32.6052,32.5706,32.5982,54200.0
2008-02-01 14:10:00,47.12,47.14,47.09,47.14,81400.0,32.5982,32.6121,32.5775,32.6121,81400.0
2008-02-01 14:15:00,47.13,47.17,47.12,47.17,41100.0,32.6052,32.6328,32.5982,32.6328,41100.0
2008-02-01 14:20:00,47.17,47.21,47.12,47.2,345300.0,32.6328,32.6605,32.5982,32.6536,345300.0
2008-02-01 14:25:00,47.2,47.24,47.13,47.16,99400.0,32.6536,32.6813,32.6052,32.6259,99400.0
2008-02-01 14:30:00,47.15,47.19,47.15,47.15,156500.0,32.619,32.6467,32.619,32.619,156500.0
2008-02-01 14:35:00,47.15,47.21,47.15,47.2,284300.0,32.619,32.6605,32.619,32.6536,284300.0
2008-02-01 14:40:00,47.19,47.27,47.19,47.22,83600.0,32.6467,32.702,32.6467,32.6674,83600.0
2008-02-01 14:45:00,47.22,47.23,47.2,47.22,72100.0,32.6674,32.6743,32.6536,32.6674,72100.0
2008-02-01 14:50:00,47.23,47.23,47.2,47.21,61200.0,32.6743,32.6743,32.6536,32.6605,61200.0
2008-02-01 14:55:00,47.22,47.39,47.21,47.35,121700.0,32.6674,32.785,32.6605,32.7574,121700.0
2008-02-01 15:00:00,47.35,47.43,47.33,47.42,84700.0,32.7574,32.8127,32.7435,32.8058,84700.0
2008-02-01 15:05:00,47.42,47.46,47.37,47.44,69100.0,32.8058,32.8335,32.7712,32.8196,69100.0
2008-02-01 15:10:00,47.44,47.45,47.32,47.32,70500.0,32.8196,32.8265,32.7366,32.7366,70500.0
2008-02-01 15:15:00,47.31,47.35,47.25,47.27,110600.0,32.7297,32.7574,32.6882,32.702,110600.0
2008-02-01 15:20:00,47.28,47.33,47.25,47.29,109700.0,32.7089,32.7435,32.6882,32.7159,109700.0
2008-02-01 15:25:00,47.29,47.38,47.28,47.32,89900.0,32.7159,32.7781,32.7089,32.7366,89900.0
2008-02-01 15:30:00,47.32,47.33,47.25,47.27,104500.0,32.7366,32.7435,32.6882,32.702,104500.0
2008-02-01 15:35:00,47.28,47.32,47.23,47.24,135800.0,32.7089,32.7366,32.6743,32.6813,135800.0
2008-02-01 15:40:00,47.24,47.3,47.24,47.25,104200.0,32.6813,32.7228,32.6813,32.6882,104200.0
2008-02-01 15:45:00,47.24,47.33,47.22,47.29,149400.0,32.6813,32.7435,32.6674,32.7159,149400.0
2008-02-01 15:50:00,47.29,47.35,47.19,47.22,360100.0,32.7159,32.7574,32.6467,32.6674,360100.0
2008-02-01 15:55:00,47.23,47.36,47.2,47.32,348400.0,32.6743,32.7643,32.6536,32.7366,348400.0
2008-02-04 09:30:00,47.25,47.69,47.25,47.35,205200.0,32.6882,32.9926,32.6882,32.7574,205200.0
2008-02-04 09:35:00,47.35,47.66,47.31,47.5,87200.0,32.7574,32.9718,32.7297,32.8611,87200.0
2008-02-04 09:40:00,47.51,47.55,47.25,47.28,57000.0,32.868,32.8957,32.6882,32.7089,57000.0
2008-02-04 09:45:00,47.28,47.34,47.2,47.3,62200.0,32.7089,32.7504,32.6536,32.7228,62200.0
2008-02-04 09:50:00,47.27,47.35,47.22,47.35,61800.0,32.702,32.7574,32.6674,32.7574,61800.0
2008-02-04 09:55:00,47.34,47.4,47.3,47.36,51400.0,32.7504,32.792,32.7228,32.7643,51400.0
2008-02-04 10:00:00,47.36,47.4,47.3,47.32,70300.0,32.7643,32.792,32.7228,32.7366,70300.0
2008-02-04 10:05:00,47.32,47.34,47.25,47.25,37400.0,32.7366,32.7504,32.6882,32.6882,37400.0
2008-02-04 10:10:00,47.25,47.37,47.25,47.36,84400.0,32.6882,32.7712,32.6882,32.7643,84400.0
2008-02-04 10:15:00,47.37,47.47,47.36,47.45,107300.0,32.7712,32.8404,32.7643,32.8265,107300.0
2008-02-04 10:20:00,47.45,47.5,47.37,47.5,61900.0,32.8265,32.8611,32.7712,32.8611,61900.0
2008-02-04 10:25:00,47.5,47.54,47.44,47.5,57700.0,32.8611,32.8888,32.8196,32.8611,57700.0
2008-02-04 10:30:00,47.5,47.56,47.45,47.46,44200.0,32.8611,32.9026,32.8265,32.8335,44200.0
2008-02-04 10:35:00,47.46,47.52,47.4,47.51,66100.0,32.8335,32.875,32.792,32.868,66100.0
2008-02-04 10:40:00,47.52,47.61,47.45,47.6,74100.0,32.875,32.9372,32.8265,32.9303,74100.0
2008-02-04 10:45:00,47.61,47.74,47.6,47.69,53100.0,32.9372,33.0272,32.9303,32.9926,53100.0
2008-02-04 10:50:00,47.69,47.71,47.62,47.64,62700.0,32.9926,33.0064,32.9441,32.958,62700.0
2008-02-04 10:55:00,47.64,47.64,47.53,47.53,34500.0,32.958,32.958,32.8819,32.8819,34500.0
2008-02-04 11:00:00,47.53,47.56,47.53,47.56,28400.0,32.8819,32.9026,32.8819,32.9026,28400.0
2008-02-04 11:05:00,47.57,47.59,47.46,47.5,91400.0,32.9096,32.9234,32.8335,32.8611,91400.0
2008-02-04 11:10:00,47.5,47.54,47.47,47.51,50700.0,32.8611,32.8888,32.8404,32.868,50700.0
2008-02-04 11:15:00,47.5,47.56,47.49,47.52,38000.0,32.8611,32.9026,32.8542,32.875,38000.0
2008-02-04 11:20:00,47.52,47.54,47.5,47.51,42600.0,32.875,32.8888,32.8611,32.868,42600.0
2008-02-04 11:25:00,47.52,47.52,47.5,47.5,44700.0,32.875,32.875,32.8611,32.8611,44700.0
2008-02-04 11:30:00,47.5,47.53,47.48,47.5,147300.0,32.8611,32.8819,32.8473,32.8611,147300.0
2008-02-04 11:35:00,47.5,47.5,47.44,47.45,270000.0,32.8611,32.8611,32.8196,32.8265,270000.0
2008-02-04 11:40:00,47.45,47.52,47.45,47.52,65000.0,32.8265,32.875,32.8265,32.875,65000.0
2008-02-04 11:45:00,47.51,47.54,47.46,47.47,46900.0,32.868,32.8888,32.8335,32.8404,46900.0
2008-02-04 11:50:00,47.46,47.51,47.46,47.5,39500.0,32.8335,32.868,32.8335,32.8611,39500.0
2008-02-04 11:55:00,47.5,47.52,47.48,47.48,42700.0,32.8611,32.875,32.8473,32.8473,42700.0
2008-02-04 12:00:00,47.47,47.49,47.47,47.48,34000.0,32.8404,32.8542,32.8404,32.8473,34000.0
2008-02-04 12:05:00,47.48,47.54,47.48,47.51,30900.0,32.8473,32.8888,32.8473,32.868,30900.0
2008-02-04 12:10:00,47.51,47.51,47.45,47.45,143000.0,32.868,32.868,32.8265,32.8265,143000.0
2008-02-04 12:15:00,47.46,47.47,47.45,47.46,18900.0,32.8335,32.8404,32.8265,32.8335,18900.0
2008-02-04 12:20:00,47.46,47.46,47.45,47.45,36300.0,32.8335,32.8335,32.8265,32.8265,36300.0
2008-02-04 12:25:00,47.46,47.46,47.34,47.36,232900.0,32.8335,32.8335,32.7504,32.7643,232900.0
2008-02-04 12:30:00,47.36,47.39,47.35,47.35,22400.0,32.7643,32.785,32.7574,32.7574,22400.0
2008-02-04 12:35:00,47.34,47.34,47.22,47.26,46900.0,32.7504,32.7504,32.6674,32.6951,46900.0
2008-02-04 12:40:00,47.27,47.35,47.27,47.28,34600.0,32.702,32.7574,32.702,32.7089,34600.0
2008-02-04 12:45:00,47.29,47.31,47.28,47.3,27100.0,32.7159,32.7297,32.7089,32.7228,27100.0
2008-02-04 12:50:00,47.3,47.36,47.29,47.3,41900.0,32.7228,32.7643,32.7159,32.7228,41900.0
2008-02-04 12:55:00,47.29,47.36,47.29,47.35,297200.0,32.7159,32.7643,32.7159,32.7574,297200.0
2008-02-04 13:00:00,47.35,47.36,47.3,47.3,58300.0,32.7574,32.7643,32.7228,32.7228,58300.0
2008-02-04 13:05:00,47.3,47.37,47.29,47.34,67000.0,32.7228,32.7712,32.7159,32.7504,67000.0
2008-02-04 13:10:00,47.35,47.35,47.33,47.34,27100.0,32.7574,32.7574,32.7435,32.7504,27100.0
2008-02-04 13:15:00,47.33,47.39,47.33,47.35,25500.0,32.7435,32.785,32.7435,32.7574,25500.0
2008-02-04 13:20:00,47.35,47.41,47.34,47.35,52300.0,32.7574,32.7989,32.7504,32.7574,52300.0
2008-02-04 13:25:00,47.36,47.36,47.31,47.33,156000.0,32.7643,32.7643,32.7297,32.7435,156000.0
2008-02-04 13:30:00,47.34,47.34,47.33,47.34,86500.0,32.7504,32.7504,32.7435,32.7504,86500.0
2008-02-04 13:35:00,47.33,47.39,47.33,47.36,85600.0,32.7435,32.785,32.7435,32.7643,85600.0
2008-02-04 13:40:00,47.36,47.37,47.35,47.36,113700.0,32.7643,32.7712,32.7574,32.7643,113700.0
2008-02-04 13:45:00,47.36,47.37,47.3,47.33,35500.0,32.7643,32.7712,32.7228,32.7435,35500.0
2008-02-04 13:50:00,47.32,47.33,47.28,47.3,42800.0,32.7366,32.7435,32.7089,32.7228,42800.0
2008-02-04 13:55:00,47.3,47.33,47.3,47.31,29700.0,32.7228,32.7435,32.7228,32.7297,29700.0
2008-02-04 14:00:00,47.3,47.31,47.23,47.27,31600.0,32.7228,32.7297,32.6743,32.702,31600.0
2008-02-04 14:05:00,47.27,47.3,47.25,47.27,52700.0,32.702,32.7228,32.6882,32.702,52700.0
2008-02-04 14:10:00,47.27,47.29,47.25,47.25,33100.0,32.702,32.7159,32.6882,32.6882,33100.0
2008-02-04 14:15:00,47.26,47.27,47.22,47.23,287300.0,32.6951,32.702,32.6674,32.6743,287300.0
2008-02-04 14:20:00,47.22,47.29,47.16,47.27,75000.0,32.6674,32.7159,32.6259,32.702,75000.0
2008-02-04 14:25:00,47.29,47.29,47.23,47.27,36600.0,32.7159,32.7159,32.6743,32.702,36600.0
2008-02-04 14:30:00,47.26,47.26,47.16,47.2,47600.0,32.6951,32.6951,32.6259,32.6536,47600.0
2008-02-04 14:35:00,47.2,47.23,47.19,47.2,47500.0,32.6536,32.6743,32.6467,32.6536,47500.0
2008-02-04 14:40:00,47.21,47.21,47.17,47.18,31200.0,32.6605,32.6605,32.6328,32.6398,31200.0
2008-02-04 14:45:00,47.19,47.19,47.18,47.18,37500.0,32.6467,32.6467,32.6398,32.6398,37500.0
2008-02-04 14:50:00,47.18,47.21,47.17,47.21,38700.0,32.6398,32.6605,32.6328,32.6605,38700.0
2008-02-04 14:55:00,47.21,47.33,47.17,47.3,358200.0,32.6605,32.7435,32.6328,32.7228,358200.0
2008-02-04 15:00:00,47.3,47.36,47.28,47.33,79600.0,32.7228,32.7643,32.7089,32.7435,79600.0
2008-02-04 15:05:00,47.33,47.33,47.27,47.29,114400.0,32.7435,32.7435,32.702,32.7159,114400.0
2008-02-04 15:10:00,47.29,47.31,47.27,47.3,76000.0,32.7159,32.7297,32.702,32.7228,76000.0
2008-02-04 15:15:00,47.3,47.3,47.23,47.25,94500.0,32.7228,32.7228,32.6743,32.6882,94500.0
2008-02-04 15:20:00,47.25,47.27,47.22,47.24,75100.0,32.6882,32.702,32.6674,32.6813,75100.0
2008-02-04 15:25:00,47.25,47.26,47.23,47.24,47800.0,32.6882,32.6951,32.6743,32.6813,47800.0
2008-02-04 15:30:00,47.25,47.28,47.19,47.19,154400.0,32.6882,32.7089,32.6467,32.6467,154400.0
2008-02-04 15:35:00,47.2,47.21,47.16,47.19,104500.0,32.6536,32.6605,32.6259,32.6467,104500.0
2008-02-04 15:40:00,47.2,47.25,47.19,47.22,87100.0,32.6536,32.6882,32.6467,32.6674,87100.0
2008-02-04 15:45:00,47.22,47.27,47.19,47.27,111000.0,32.6674,32.702,32.6467,32.702,111000.0
2008-02-04 15:50:00,47.27,47.27,47.19,47.23,109200.0,32.702,32.702,32.6467,32.6743,109200.0
2008-02-04 15:55:00,47.23,47.23,47.14,47.16,276100.0,32.6743,32.6743,32.6121,32.6259,276100.0
2008-02-05 09:30:00,46.43,46.92,46.25,46.77,287800.0,32.1209,32.4599,31.9964,32.3561,287800.0
2008-02-05 09:35:00,46.76,46.82,46.75,46.75,198400.0,32.3492,32.3907,32.3423,32.3423,198400.0
2008-02-05 09:40:00,46.75,46.76,46.71,46.73,123900.0,32.3423,32.3492,32.3146,32.3284,123900.0
2008-02-05 09:45:00,46.73,46.77,46.72,46.74,245400.0,32.3284,32.3561,32.3215,32.3354,245400.0
2008-02-05 09:50:00,46.74,46.78,46.62,46.72,125000.0,32.3354,32.363,32.2523,32.3215,125000.0
2008-02-05 09:55:00,46.73,47.03,46.71,46.91,117400.0,32.3284,32.536,32.3146,32.453,117400.0
2008-02-05 10:00:00,46.9,46.91,46.78,46.81,105200.0,32.446,32.453,32.363,32.3838,105200.0
2008-02-05 10:05:00,46.81,46.87,46.79,46.8,83600.0,32.3838,32.4253,32.3699,32.3769,83600.0
2008-02-05 10:10:00,46.8,46.88,46.73,46.8,58800.0,32.3769,32.4322,32.3284,32.3769,58800.0
2008-02-05 10:15:00,46.8,46.9,46.8,46.86,63200.0,32.3769,32.446,32.3769,32.4184,63200.0
2008-02-05 10:20:00,46.86,46.9,46.78,46.78,78900.0,32.4184,32.446,32.363,32.363,78900.0
2008-02-05 10:25:00,46.78,46.9,46.77,46.89,59100.0,32.363,32.446,32.3561,32.4391,59100.0
2008-02-05 10:30:00,46.9,46.92,46.79,46.79,84100.0,32.446,32.4599,32.3699,32.3699,84100.0
2008-02-05 10:35:00,46.79,46.8,46.68,46.71,105600.0,32.3699,32.3769,32.2938,32.3146,105600.0
2008-02-05 10:40:00,46.72,46.78,46.65,46.68,86500.0,32.3215,32.363,32.2731,32.2938,86500.0
2008-02-05 10:45:00,46.68,46.68,46.59,46.65,202900.0,32.2938,32.2938,32.2316,32.2731,202900.0
2008-02-05 10:50:00,46.65,46.68,46.61,46.61,133200.0,32.2731,32.2938,32.2454,32.2454,133200.0
2008-02-05 10:55:00,46.62,46.7,46.62,46.68,93800.0,32.2523,32.3077,32.2523,32.2938,93800.0
2008-02-05 11:00:00,46.69,46.7,46.61,46.61,42200.0,32.3008,32.3077,32.2454,32.2454,42200.0
2008-02-05 11:05:00,46.61,46.63,46.6,46.61,76000.0,32.2454,32.2593,32.2385,32.2454,76000.0
2008-02-05 11:10:00,46.6,46.62,46.6,46.61,46100.0,32.2385,32.2523,32.2385,32.2454,46100.0
2008-02-05 11:15:00,46.62,46.65,46.6,46.62,67500.0,32.2523,32.2731,32.2385,32.2523,67500.0
2008-02-05 11:20:00,46.62,46.65,46.6,46.61,90600.0,32.2523,32.2731,32.2385,32.2454,90600.0
2008-02-05 11:25:00,46.6,46.63,46.6,46.63,141900.0,32.2385,32.2593,32.2385,32.2593,141900.0
2008-02-05 11:30:00,46.62,46.72,46.61,46.66,51000.0,32.2523,32.3215,32.2454,32.28,51000.0
2008-02-05 11:35:00,46.64,46.67,46.62,46.65,48900.0,32.2662,32.2869,32.2523,32.2731,48900.0
2008-02-05 11:40:00,46.64,46.76,46.64,46.72,41500.0,32.2662,32.3492,32.2662,32.3215,41500.0
2008-02-05 11:45:00,46.72,46.8,46.7,46.72,35800.0,32.3215,32.3769,32.3077,32.3215,35800.0
2008-02-05 11:50:00,46.71,46.93,46.71,46.89,75100.0,32.3146,32.4668,32.3146,32.4391,75100.0
2008-02-05 11:55:00,46.89,46.9,46.8,46.8,32100.0,32.4391,32.446,32.3769,32.3769,32100.0
2008-02-05 12:00:00,46.8,46.85,46.7,46.71,41400.0,32.3769,32.4115,32.3077,32.3146,41400.0
2008-02-05 12:05:00,46.72,46.75,46.65,46.66,53600.0,32.3215,32.3423,32.2731,32.28,53600.0
2008-02-05 12:10:00,46.66,46.68,46.55,46.55,64300.0,32.28,32.2938,32.2039,32.2039,64300.0
2008-02-05 12:15:00,46.54,46.54,46.42,46.47,108000.0,32.197,32.197,32.114,32.1486,108000.0
2008-02-05 12:20:00,46.47,46.49,46.47,46.48,92600.0,32.1486,32.1624,32.1486,32.1555,92600.0
2008-02-05 12:25:00,46.48,46.56,46.47,46.5,105000.0,32.1555,32.2108,32.1486,32.1693,105000.0
2008-02-05 12:30:00,46.5,46.57,46.49,46.57,43400.0,32.1693,32.2177,32.1624,32.2177,43400.0
2008-02-05 12:35:00,46.57,46.6,46.51,46.56,116600.0,32.2177,32.2385,32.1762,32.2108,116600.0
2008-02-05 12:40:00,46.55,46.59,46.51,46.56,76200.0,32.2039,32.2316,32.1762,32.2108,76200.0
2008-02-05 12:45:00,46.55,46.59,46.55,46.59,14900.0,32.2039,32.2316,32.2039,32.2316,14900.0
2008-02-05 12:50:00,46.58,46.59,46.55,46.58,16800.0,32.2247,32.2316,32.2039,32.2247,16800.0
2008-02-05 12:55:00,46.59,46.59,46.52,46.52,23200.0,32.2316,32.2316,32.1832,32.1832,23200.0
2008-02-05 13:00:00,46.52,46.63,46.51,46.52,52100.0,32.1832,32.2593,32.1762,32.1832,52100.0
2008-02-05 13:05:00,46.52,46.55,46.49,46.53,214900.0,32.1832,32.2039,32.1624,32.1901,214900.0
2008-02-05 13:10:00,46.53,46.54,46.5,46.51,99500.0,32.1901,32.197,32.1693,32.1762,99500.0
2008-02-05 13:15:00,46.51,46.63,46.51,46.61,114000.0,32.1762,32.2593,32.1762,32.2454,114000.0
2008-02-05 13:20:00,46.61,46.63,46.59,46.61,37300.0,32.2454,32.2593,32.2316,32.2454,37300.0
2008-02-05 13:25:00,46.61,46.61,46.54,46.56,42000.0,32.2454,32.2454,32.197,32.2108,42000.0
2008-02-05 13:30:00,46.55,46.59,46.49,46.52,68300.0,32.2039,32.2316,32.1624,32.1832,68300.0
2008-02-05 13:35:00,46.53,46.56,46.49,46.53,46900.0,32.1901,32.2108,32.1624,32.1901,46900.0
2008-02-05 13:40:00,46.53,46.59,46.51,46.53,40700.0,32.1901,32.2316,32.1762,32.1901,40700.0
2008-02-05 13:45:00,46.53,46.59,46.48,46.51,57700.0,32.1901,32.2316,32.1555,32.1762,57700.0
2008-02-05 13:50:00,46.52,46.55,46.51,46.55,42500.0,32.1832,32.2039,32.1762,32.2039,42500.0
2008-02-05 13:55:00,46.55,46.57,46.52,46.54,57600.0,32.2039,32.2177,32.1832,32.197,57600.0
2008-02-05 14:00:00,46.54,46.54,46.48,46.51,60900.0,32.197,32.197,32.1555,32.1762,60900.0
2008-02-05 14:05:00,46.5,46.59,46.5,46.57,157800.0,32.1693,32.2316,32.1693,32.2177,157800.0
2008-02-05 14:10:00,46.58,46.61,46.52,46.53,33100.0,32.2247,32.2454,32.1832,32.1901,33100.0
2008-02-05 14:15:00,46.53,46.55,46.5,46.55,62800.0,32.1901,32.2039,32.1693,32.2039,62800.0
2008-02-05 14:20:00,46.55,46.59,46.54,46.59,44600.0,32.2039,32.2316,32.197,32.2316,44600.0
2008-02-05 14:25:00,46.6,46.64,46.56,46.59,46400.0,32.2385,32.2662,32.2108,32.2316,46400.0
2008-02-05 14:30:00,46.58,46.67,46.57,46.67,62700.0,32.2247,32.2869,32.2177,32.2869,62700.0
2008-02-05 14:35:00,46.66,46.73,46.64,46.66,128600.0,32.28,32.3284,32.2662,32.28,128600.0
2008-02-05 14:40:00,46.66,46.76,46.65,46.76,105200.0,32.28,32.3492,32.2731,32.3492,105200.0
2008-02-05 14:45:00,46.75,46.75,46.59,46.59,51000.0,32.3423,32.3423,32.2316,32.2316,51000.0
2008-02-05 14:50:00,46.58,46.58,46.5,46.56,66100.0,32.2247,32.2247,32.1693,32.2108,66100.0
2008-02-05 14:55:00,46.55,46.57,46.53,46.56,75700.0,32.2039,32.2177,32.1901,32.2108,75700.0
2008-02-05 15:00:00,46.55,46.56,46.51,46.52,95500.0,32.2039,32.2108,32.1762,32.1832,95500.0
2008-02-05 15:05:00,46.53,46.56,46.52,46.52,127900.0,32.1901,32.2108,32.1832,32.1832,127900.0
2008-02-05 15:10:00,46.52,46.53,46.47,46.49,126300.0,32.1832,32.1901,32.1486,32.1624,126300.0
2008-02-05 15:15:00,46.49,46.54,46.49,46.54,283600.0,32.1624,32.197,32.1624,32.197,283600.0
2008-02-05 15:20:00,46.55,46.55,46.5,46.51,88400.0,32.2039,32.2039,32.1693,32.1762,88400.0
2008-02-05 15:25:00,46.5,46.5,46.4,46.45,147500.0,32.1693,32.1693,32.1001,32.1347,147500.0
2008-02-05 15:30:00,46.45,46.46,46.32,46.36,116600.0,32.1347,32.1416,32.0448,32.0725,116600.0
2008-02-05 15:35:00,46.37,46.43,46.36,46.36,103800.0,32.0794,32.1209,32.0725,32.0725,103800.0
2008-02-05 15:40:00,46.36,46.41,46.31,46.31,307400.0,32.0725,32.1071,32.0379,32.0379,307400.0
2008-02-05 15:45:00,46.31,46.34,46.21,46.28,213200.0,32.0379,32.0586,31.9687,32.0171,213200.0
2008-02-05 15:50:00,46.28,46.39,46.24,46.38,267600.0,32.0171,32.0932,31.9894,32.0863,267600.0
2008-02-05 15:55:00,46.37,46.39,46.31,46.31,346200.0,32.0794,32.0932,32.0379,32.0379,346200.0
2008-02-06 09:30:00,46.32,46.96,46.17,46.51,148100.0,32.0448,32.4876,31.941,32.1762,148100.0
2008-02-06 09:35:00,46.53,46.64,46.47,46.56,92300.0,32.1901,32.2662,32.1486,32.2108,92300.0
2008-02-06 09:40:00,46.56,46.61,46.48,46.5,109500.0,32.2108,32.2454,32.1555,32.1693,109500.0
2008-02-06 09:45:00,46.51,46.6,46.5,46.51,74100.0,32.1762,32.2385,32.1693,32.1762,74100.0
2008-02-06 09:50:00,46.51,46.61,46.31,46.48,316000.0,32.1762,32.2454,32.0379,32.1555,316000.0
2008-02-06 09:55:00,46.5,46.71,46.48,46.5,67900.0,32.1693,32.3146,32.1555,32.1693,67900.0
2008-02-06 10:00:00,46.5,46.64,46.48,46.55,121100.0,32.1693,32.2662,32.1555,32.2039,121100.0
2008-02-06 10:05:00,46.53,46.65,46.46,46.63,96900.0,32.1901,32.2731,32.1416,32.2593,96900.0
2008-02-06 10:10:00,46.63,46.76,46.57,46.68,75000.0,32.2593,32.3492,32.2177,32.2938,75000.0
2008-02-06 10:15:00,46.68,46.78,46.68,46.76,71600.0,32.2938,32.363,32.2938,32.3492,71600.0
2008-02-06 10:20:00,46.76,46.84,46.72,46.72,56500.0,32.3492,32.4045,32.3215,32.3215,56500.0
2008-02-06 10:25:00,46.72,46.72,46.58,46.62,88800.0,32.3215,32.3215,32.2247,32.2523,88800.0
2008-02-06 10:30:00,46.63,46.75,46.63,46.74,153300.0,32.2593,32.3423,32.2593,32.3354,153300.0
2008-02-06 10:35:00,46.73,46.85,46.7,46.83,76500.0,32.3284,32.4115,32.3077,32.3976,76500.0
2008-02-06 10:40:00,46.83,46.92,46.76,46.9,100300.0,32.3976,32.4599,32.3492,32.446,100300.0
2008-02-06 10:45:00,46.89,46.9,46.77,46.82,55100.0,32.4391,32.446,32.3561,32.3907,55100.0
2008-02-06 10:50:00,46.82,46.86,46.75,46.77,92800.0,32.3907,32.4184,32.3423,32.3561,92800.0
2008-02-06 10:55:00,46.75,46.86,46.74,46.84,69400.0,32.3423,32.4184,32.3354,32.4045,69400.0
2008-02-06 11:00:00,46.85,46.96,46.82,46.96,68900.0,32.4115,32.4876,32.3907,32.4876,68900.0
2008-02-06 11:05:00,46.96,47.02,46.87,46.92,165500.0,32.4876,32.5291,32.4253,32.4599,165500.0
2008-02-06 11:10:00,46.92,47.0,46.85,47.0,170800.0,32.4599,32.5152,32.4115,32.5152,170800.0
2008-02-06 11:15:00,47.0,47.06,46.92,46.97,70200.0,32.5152,32.5567,32.4599,32.4945,70200.0
2008-02-06 11:20:00,46.98,46.99,46.93,46.95,50900.0,32.5014,32.5083,32.4668,32.4806,50900.0
2008-02-06 11:25:00,46.95,47.06,46.95,47.03,49800.0,32.4806,32.5567,32.4806,32.536,49800.0
2008-02-06 11:30:00,47.03,47.09,47.02,47.09,39100.0,32.536,32.5775,32.5291,32.5775,39100.0
2008-02-06 11:35:00,47.09,47.11,46.96,46.97,102100.0,32.5775,32.5913,32.4876,32.4945,102100.0
2008-02-06 11:40:00,46.98,47.02,46.95,46.99,31600.0,32.5014,32.5291,32.4806,32.5083,31600.0
2008-02-06 11:45:00,47.0,47.07,46.99,47.06,34000.0,32.5152,32.5637,32.5083,32.5567,34000.0
2008-02-06 11:50:00,47.06,47.12,47.06,47.1,40800.0,32.5567,32.5982,32.5567,32.5844,40800.0
2008-02-06 11:55:00,47.09,47.16,47.09,47.16,55300.0,32.5775,32.6259,32.5775,32.6259,55300.0
2008-02-06 12:00:00,47.15,47.17,47.09,47.1,48600.0,32.619,32.6328,32.5775,32.5844,48600.0
2008-02-06 12:05:00,47.1,47.14,47.1,47.12,39700.0,32.5844,32.6121,32.5844,32.5982,39700.0
2008-02-06 12:10:00,47.11,47.16,47.09,47.14,46200.0,32.5913,32.6259,32.5775,32.6121,46200.0
2008-02-06 12:15:00,47.13,47.14,47.1,47.12,29000.0,32.6052,32.6121,32.5844,32.5982,29000.0
2008-02-06 12:20:00,47.12,47.14,47.1,47.13,62400.0,32.5982,32.6121,32.5844,32.6052,62400.0
2008-02-06 12:25:00,47.13,47.13,47.09,47.1,37400.0,32.6052,32.6052,32.5775,32.5844,37400.0
2008-02-06 12:30:00,47.1,47.14,47.08,47.09,44400.0,32.5844,32.6121,32.5706,32.5775,44400.0
2008-02-06 12:35:00,47.1,47.14,47.08,47.14,53000.0,32.5844,32.6121,32.5706,32.6121,53000.0
2008-02-06 12:40:00,47.14,47.16,47.09,47.1,78500.0,32.6121,32.6259,32.5775,32.5844,78500.0
2008-02-06 12:45:00,47.1,47.1,47.02,47.03,111900.0,32.5844,32.5844,32.5291,32.536,111900.0
2008-02-06 12:50:00,47.03,47.05,46.98,47.05,43900.0,32.536,32.5498,32.5014,32.5498,43900.0
2008-02-06 12:55:00,47.05,47.07,47.02,47.05,31000.0,32.5498,32.5637,32.5291,32.5498,31000.0
2008-02-06 13:00:00,47.04,47.08,47.03,47.06,32900.0,32.5429,32.5706,32.536,32.5567,32900.0
2008-02-06 13:05:00,47.06,47.07,47.03,47.07,40400.0,32.5567,32.5637,32.536,32.5637,40400.0
2008-02-06 13:10:00,47.07,47.13,47.06,47.1,60700.0,32.5637,32.6052,32.5567,32.5844,60700.0
2008-02-06 13:15:00,47.1,47.16,47.08,47.13,129200.0,32.5844,32.6259,32.5706,32.6052,129200.0
2008-02-06 13:20:00,47.13,47.15,47.08,47.1,42500.0,32.6052,32.619,32.5706,32.5844,42500.0
2008-02-06 13:25:00,47.09,47.14,47.08,47.12,29000.0,32.5775,32.6121,32.5706,32.5982,29000.0
2008-02-06 13:30:00,47.12,47.13,47.07,47.07,22500.0,32.5982,32.6052,32.5637,32.5637,22500.0
2008-02-06 13:35:00,47.08,47.08,47.01,47.01,50400.0,32.5706,32.5706,32.5221,32.5221,50400.0
2008-02-06 13:40:00,47.0,47.03,46.93,46.93,44100.0,32.5152,32.536,32.4668,32.4668,44100.0
2008-02-06 13:45:00,46.93,46.94,46.88,46.88,68600.0,32.4668,32.4737,32.4322,32.4322,68600.0
2008-02-06 13:50:00,46.88,47.03,46.84,46.84,60000.0,32.4322,32.536,32.4045,32.4045,60000.0
2008-02-06 13:55:00,46.84,46.84,46.69,46.71,61700.0,32.4045,32.4045,32.3008,32.3146,61700.0
2008-02-06 14:00:00,46.72,46.76,46.7,46.76,73100.0,32.3215,32.3492,32.3077,32.3492,73100.0
2008-02-06 14:05:00,46.76,46.79,46.75,46.78,50300.0,32.3492,32.3699,32.3423,32.363,50300.0
2008-02-06 14:10:00,46.78,46.79,46.68,46.68,102200.0,32.363,32.3699,32.2938,32.2938,102200.0
2008-02-06 14:15:00,46.68,46.71,46.58,46.68,136100.0,32.2938,32.3146,32.2247,32.2938,136100.0
2008-02-06 14:20:00,46.69,46.69,46.61,46.63,80700.0,32.3008,32.3008,32.2454,32.2593,80700.0
2008-02-06 14:25:00,46.63,46.75,46.63,46.73,138800.0,32.2593,32.3423,32.2593,32.3284,138800.0
2008-02-06 14:30:00,46.71,46.75,46.66,46.66,84300.0,32.3146,32.3423,32.28,32.28,84300.0
2008-02-06 14:35:00,46.67,46.75,46.67,46.74,57600.0,32.2869,32.3423,32.2869,32.3354,57600.0
2008-02-06 14:40:00,46.74,46.77,46.72,46.76,64900.0,32.3354,32.3561,32.3215,32.3492,64900.0
2008-02-06 14:45:00,46.76,46.83,46.75,46.81,45100.0,32.3492,32.3976,32.3423,32.3838,45100.0
2008-02-06 14:50:00,46.81,46.81,46.73,46.76,57000.0,32.3838,32.3838,32.3284,32.3492,57000.0
2008-02-06 14:55:00,46.77,46.87,46.77,46.87,54200.0,32.3561,32.4253,32.3561,32.4253,54200.0
2008-02-06 15:00:00,46.85,46.93,46.82,46.82,75000.0,32.4115,32.4668,32.3907,32.3907,75000.0
2008-02-06 15:05:00,46.83,46.86,46.81,46.86,38400.0,32.3976,32.4184,32.3838,32.4184,38400.0
2008-02-06 15:10:00,46.86,46.87,46.79,46.79,66300.0,32.4184,32.4253,32.3699,32.3699,66300.0
2008-02-06 15:15:00,46.78,46.78,46.66,46.72,113700.0,32.363,32.363,32.28,32.3215,113700.0
2008-02-06 15:20:00,46.71,46.75,46.69,46.74,119700.0,32.3146,32.3423,32.3008,32.3354,119700.0
2008-02-06 15:25:00,46.75,46.83,46.75,46.81,75800.0,32.3423,32.3976,32.3423,32.3838,75800.0
2008-02-06 15:30:00,46.82,46.86,46.79,46.8,207400.0,32.3907,32.4184,32.3699,32.3769,207400.0
2008-02-06 15:35:00,46.8,46.81,46.63,46.7,111100.0,32.3769,32.3838,32.2593,32.3077,111100.0
2008-02-06 15:40:00,46.71,46.75,46.67,46.74,120300.0,32.3146,32.3423,32.2869,32.3354,120300.0
2008-02-06 15:45:00,46.74,46.75,46.66,46.67,135400.0,32.3354,32.3423,32.28,32.2869,135400.0
2008-02-06 15:50:00,46.67,46.73,46.5,46.64,315900.0,32.2869,32.3284,32.1693,32.2662,315900.0
2008-02-06 15:55:00,46.63,46.67,46.52,46.52,354000.0,32.2593,32.2869,32.1832,32.1832,354000.0
2008-02-07 09:30:00,46.34,46.49,46.2,46.25,172500.0,32.0586,32.1624,31.9618,31.9964,172500.0
2008-02-07 09:35:00,46.23,46.31,46.1,46.13,249000.0,31.9825,32.0379,31.8926,31.9133,249000.0
2008-02-07 09:40:00,46.14,46.25,46.11,46.19,141300.0,31.9203,31.9964,31.8995,31.9549,141300.0
2008-02-07 09:45:00,46.2,46.3,46.16,46.21,196700.0,31.9618,32.031,31.9341,31.9687,196700.0
2008-02-07 09:50:00,46.22,46.27,46.12,46.26,146600.0,31.9756,32.0102,31.9064,32.0033,146600.0
2008-02-07 09:55:00,46.25,46.46,46.25,46.3,100600.0,31.9964,32.1416,31.9964,32.031,100600.0
2008-02-07 10:00:00,46.3,46.59,46.25,46.58,127900.0,32.031,32.2316,31.9964,32.2247,127900.0
2008-02-07 10:05:00,46.57,46.6,46.36,46.49,131400.0,32.2177,32.2385,32.0725,32.1624,131400.0
2008-02-07 10:10:00,46.46,46.52,46.31,46.47,204700.0,32.1416,32.1832,32.0379,32.1486,204700.0
2008-02-07 10:15:00,46.45,46.77,46.44,46.68,158800.0,32.1347,32.3561,32.1278,32.2938,158800.0
2008-02-07 10:20:00,46.69,46.76,46.41,46.43,96700.0,32.3008,32.3492,32.1071,32.1209,96700.0
2008-02-07 10:25:00,46.43,46.64,46.43,46.55,89700.0,32.1209,32.2662,32.1209,32.2039,89700.0
2008-02-07 10:30:00,46.55,46.56,46.41,46.45,79100.0,32.2039,32.2108,32.1071,32.1347,79100.0
2008-02-07 10:35:00,46.45,46.48,46.45,46.46,77500.0,32.1347,32.1555,32.1347,32.1416,77500.0
2008-02-07 10:40:00,46.46,46.47,46.3,46.43,91200.0,32.1416,32.1486,32.031,32.1209,91200.0
2008-02-07 10:45:00,46.42,46.52,46.34,46.47,173900.0,32.114,32.1832,32.0586,32.1486,173900.0
2008-02-07 10:50:00,46.47,46.59,46.47,46.57,103200.0,32.1486,32.2316,32.1486,32.2177,103200.0
2008-02-07 10:55:00,46.57,46.59,46.52,46.52,71500.0,32.2177,32.2316,32.1832,32.1832,71500.0
2008-02-07 11:00:00,46.51,46.53,46.42,46.45,63500.0,32.1762,32.1901,32.114,32.1347,63500.0
2008-02-07 11:05:00,46.45,46.49,46.42,46.44,88800.0,32.1347,32.1624,32.114,32.1278,88800.0
2008-02-07 11:10:00,46.45,46.48,46.43,46.46,73600.0,32.1347,32.1555,32.1209,32.1416,73600.0
2008-02-07 11:15:00,46.47,46.5,46.45,46.46,67400.0,32.1486,32.1693,32.1347,32.1416,67400.0
2008-02-07 11:20:00,46.46,46.51,46.46,46.51,89800.0,32.1416,32.1762,32.1416,32.1762,89800.0
2008-02-07 11:25:00,46.5,46.51,46.35,46.43,214500.0,32.1693,32.1762,32.0655,32.1209,214500.0
2008-02-07 11:30:00,46.43,46.48,46.4,46.45,278100.0,32.1209,32.1555,32.1001,32.1347,278100.0
2008-02-07 11:35:00,46.45,46.59,46.45,46.53,110100.0,32.1347,32.2316,32.1347,32.1901,110100.0
2008-02-07 11:40:00,46.54,46.6,46.5,46.59,60800.0,32.197,32.2385,32.1693,32.2316,60800.0
2008-02-07 11:45:00,46.59,46.63,46.56,46.6,39800.0,32.2316,32.2593,32.2108,32.2385,39800.0
2008-02-07 11:50:00,46.6,46.6,46.47,46.47,72500.0,32.2385,32.2385,32.1486,32.1486,72500.0
2008-02-07 11:55:00,46.47,46.57,46.45,46.47,112000.0,32.1486,32.2177,32.1347,32.1486,112000.0
2008-02-07 12:00:00,46.47,46.52,46.47,46.5,71400.0,32.1486,32.1832,32.1486,32.1693,71400.0
2008-02-07 12:05:00,46.5,46.52,46.48,46.51,34600.0,32.1693,32.1832,32.1555,32.1762,34600.0
2008-02-07 12:10:00,46.5,46.53,46.49,46.5,55500.0,32.1693,32.1901,32.1624,32.1693,55500.0
2008-02-07 12:15:00,46.5,46.51,46.45,46.45,97800.0,32.1693,32.1762,32.1347,32.1347,97800.0
2008-02-07 12:20:00,46.45,46.46,46.4,46.41,28100.0,32.1347,32.1416,32.1001,32.1071,28100.0
2008-02-07 12:25:00,46.4,46.43,46.4,46.4,60700.0,32.1001,32.1209,32.1001,32.1001,60700.0
2008-02-07 12:30:00,46.4,46.49,46.4,46.46,58600.0,32.1001,32.1624,32.1001,32.1416,58600.0
2008-02-07 12:35:00,46.46,46.54,46.45,46.51,79400.0,32.1416,32.197,32.1347,32.1762,79400.0
2008-02-07 12:40:00,46.51,46.53,46.43,46.51,64300.0,32.1762,32.1901,32.1209,32.1762,64300.0
2008-02-07 12:45:00,46.49,46.51,46.46,46.49,55500.0,32.1624,32.1762,32.1416,32.1624,55500.0
2008-02-07 12:50:00,46.49,46.55,46.45,46.53,38700.0,32.1624,32.2039,32.1347,32.1901,38700.0
2008-02-07 12:55:00,46.54,46.55,46.48,46.52,47200.0,32.197,32.2039,32.1555,32.1832,47200.0
2008-02-07 13:00:00,46.53,46.6,46.52,46.54,52700.0,32.1901,32.2385,32.1832,32.197,52700.0
2008-02-07 13:05:00,46.54,46.56,46.5,46.54,51900.0,32.197,32.2108,32.1693,32.197,51900.0
2008-02-07 13:10:00,46.54,46.56,46.51,46.55,57000.0,32.197,32.2108,32.1762,32.2039,57000.0
2008-02-07 13:15:00,46.54,46.56,46.52,46.56,37000.0,32.197,32.2108,32.1832,32.2108,37000.0
2008-02-07 13:20:00,46.55,46.63,46.55,46.57,82700.0,32.2039,32.2593,32.2039,32.2177,82700.0
2008-02-07 13:25:00,46.58,46.73,46.57,46.7,136200.0,32.2247,32.3284,32.2177,32.3077,136200.0
2008-02-07 13:30:00,46.7,46.75,46.65,46.74,57700.0,32.3077,32.3423,32.2731,32.3354,57700.0
2008-02-07 13:35:00,46.75,46.78,46.66,46.7,48200.0,32.3423,32.363,32.28,32.3077,48200.0
2008-02-07 13:40:00,46.7,46.83,46.68,46.8,53100.0,32.3077,32.3976,32.2938,32.3769,53100.0
2008-02-07 13:45:00,46.81,46.87,46.78,46.78,97200.0,32.3838,32.4253,32.363,32.363,97200.0
2008-02-07 13:50:00,46.77,46.85,46.74,46.79,42100.0,32.3561,32.4115,32.3354,32.3699,42100.0
2008-02-07 13:55:00,46.79,46.9,46.74,46.89,58400.0,32.3699,32.446,32.3354,32.4391,58400.0
2008-02-07 14:00:00,46.89,46.98,46.85,46.96,79000.0,32.4391,32.5014,32.4115,32.4876,79000.0
2008-02-07 14:05:00,46.97,47.05,46.91,47.02,115300.0,32.4945,32.5498,32.453,32.5291,115300.0
2008-02-07 14:10:00,47.01,47.04,46.77,46.78,117300.0,32.5221,32.5429,32.3561,32.363,117300.0
2008-02-07 14:15:00,46.77,46.77,46.51,46.61,176200.0,32.3561,32.3561,32.1762,32.2454,176200.0
2008-02-07 14:20:00,46.6,46.7,46.54,46.68,117700.0,32.2385,32.3077,32.197,32.2938,117700.0
2008-02-07 14:25:00,46.69,46.75,46.67,46.72,53400.0,32.3008,32.3423,32.2869,32.3215,53400.0
2008-02-07 14:30:00,46.71,46.74,46.54,46.59,131600.0,32.3146,32.3354,32.197,32.2316,131600.0
2008-02-07 14:35:00,46.58,46.65,46.54,46.57,104100.0,32.2247,32.2731,32.197,32.2177,104100.0
2008-02-07 14:40:00,46.56,46.66,46.54,46.56,114300.0,32.2108,32.28,32.197,32.2108,114300.0
2008-02-07 14:45:00,46.56,46.65,46.54,46.63,126300.0,32.2108,32.2731,32.197,32.2593,126300.0
2008-02-07 14:50:00,46.62,46.62,46.52,46.54,109100.0,32.2523,32.2523,32.1832,32.197,109100.0
2008-02-07 14:55:00,46.54,46.58,46.46,46.46,203900.0,32.197,32.2247,32.1416,32.1416,203900.0
2008-02-07 15:00:00,46.46,46.52,46.4,46.43,290800.0,32.1416,32.1832,32.1001,32.1209,290800.0
2008-02-07 15:05:00,46.45,46.45,46.2,46.2,202500.0,32.1347,32.1347,31.9618,31.9618,202500.0
2008-02-07 15:10:00,46.2,46.4,46.17,46.38,133600.0,31.9618,32.1001,31.941,32.0863,133600.0
2008-02-07 15:15:00,46.39,46.51,46.38,46.5,93200.0,32.0932,32.1762,32.0863,32.1693,93200.0
2008-02-07 15:20:00,46.5,46.55,46.49,46.53,111700.0,32.1693,32.2039,32.1624,32.1901,111700.0
2008-02-07 15:25:00,46.52,46.65,46.51,46.52,105400.0,32.1832,32.2731,32.1762,32.1832,105400.0
2008-02-07 15:30:00,46.51,46.66,46.51,46.66,106800.0,32.1762,32.28,32.1762,32.28,106800.0
2008-02-07 15:35:00,46.65,46.68,46.51,46.53,107700.0,32.2731,32.2938,32.1762,32.1901,107700.0
2008-02-07 15:40:00,46.53,46.63,46.53,46.55,97900.0,32.1901,32.2593,32.1901,32.2039,97900.0
2008-02-07 15:45:00,46.55,46.63,46.55,46.6,98300.0,32.2039,32.2593,32.2039,32.2385,98300.0
2008-02-07 15:50:00,46.59,46.69,46.54,46.67,149200.0,32.2316,32.3008,32.197,32.2869,149200.0
2008-02-07 15:55:00,46.66,46.77,46.63,46.77,161100.0,32.28,32.3561,32.2593,32.3561,161100.0
2008-02-08 09:30:00,46.32,46.65,46.27,46.45,158700.0,32.0448,32.2731,32.0102,32.1347,158700.0
2008-02-08 09:35:00,46.45,46.6,46.4,46.47,137500.0,32.1347,32.2385,32.1001,32.1486,137500.0
2008-02-08 09:40:00,46.46,46.51,46.35,46.35,109300.0,32.1416,32.1762,32.0655,32.0655,109300.0
2008-02-08 09:45:00,46.35,46.39,46.28,46.29,140200.0,32.0655,32.0932,32.0171,32.024,140200.0
2008-02-08 09:50:00,46.29,46.39,46.28,46.37,243200.0,32.024,32.0932,32.0171,32.0794,243200.0
2008-02-08 09:55:00,46.35,46.42,46.3,46.31,298600.0,32.0655,32.114,32.031,32.0379,298600.0
2008-02-08 10:00:00,46.3,46.36,46.27,46.31,96900.0,32.031,32.0725,32.0102,32.0379,96900.0
2008-02-08 10:05:00,46.3,46.39,46.27,46.37,124700.0,32.031,32.0932,32.0102,32.0794,124700.0
2008-02-08 10:10:00,46.36,46.38,46.3,46.34,134000.0,32.0725,32.0863,32.031,32.0586,134000.0
2008-02-08 10:15:00,46.34,46.38,46.31,46.36,110000.0,32.0586,32.0863,32.0379,32.0725,110000.0
2008-02-08 10:20:00,46.35,46.41,46.35,46.41,238200.0,32.0655,32.1071,32.0655,32.1071,238200.0
2008-02-08 10:25:00,46.41,46.47,46.38,46.38,95000.0,32.1071,32.1486,32.0863,32.0863,95000.0
2008-02-08 10:30:00,46.37,46.38,46.34,46.38,89700.0,32.0794,32.0863,32.0586,32.0863,89700.0
2008-02-08 10:35:00,46.38,46.47,46.37,46.43,68600.0,32.0863,32.1486,32.0794,32.1209,68600.0
2008-02-08 10:40:00,46.44,46.48,46.36,46.37,62400.0,32.1278,32.1555,32.0725,32.0794,62400.0
2008-02-08 10:45:00,46.37,46.41,46.36,46.37,74900.0,32.0794,32.1071,32.0725,32.0794,74900.0
2008-02-08 10:50:00,46.36,46.41,46.34,46.35,114500.0,32.0725,32.1071,32.0586,32.0655,114500.0
2008-02-08 10:55:00,46.34,46.37,46.32,46.35,87100.0,32.0586,32.0794,32.0448,32.0655,87100.0
2008-02-08 11:00:00,46.35,46.38,46.31,46.34,77700.0,32.0655,32.0863,32.0379,32.0586,77700.0
2008-02-08 11:05:00,46.34,46.5,46.33,46.5,49800.0,32.0586,32.1693,32.0517,32.1693,49800.0
2008-02-08 11:10:00,46.49,46.55,46.41,46.42,67600.0,32.1624,32.2039,32.1071,32.114,67600.0
2008-02-08 11:15:00,46.42,46.48,46.42,46.44,44600.0,32.114,32.1555,32.114,32.1278,44600.0
2008-02-08 11:20:00,46.43,46.43,46.32,46.34,52400.0,32.1209,32.1209,32.0448,32.0586,52400.0
2008-02-08 11:25:00,46.34,46.34,46.31,46.33,51800.0,32.0586,32.0586,32.0379,32.0517,51800.0
2008-02-08 11:30:00,46.34,46.36,46.33,46.34,41300.0,32.0586,32.0725,32.0517,32.0586,41300.0
2008-02-08 11:35:00,46.35,46.39,46.33,46.37,149800.0,32.0655,32.0932,32.0517,32.0794,149800.0
2008-02-08 11:40:00,46.38,46.38,46.36,46.37,32000.0,32.0863,32.0863,32.0725,32.0794,32000.0
2008-02-08 11:45:00,46.36,46.37,46.34,46.35,119700.0,32.0725,32.0794,32.0586,32.0655,119700.0
2008-02-08 11:50:00,46.34,46.36,46.25,46.25,83800.0,32.0586,32.0725,31.9964,31.9964,83800.0
2008-02-08 11:55:00,46.25,46.28,46.24,46.25,92200.0,31.9964,32.0171,31.9894,31.9964,92200.0
2008-02-08 12:00:00,46.25,46.27,46.25,46.25,70400.0,31.9964,32.0102,31.9964,31.9964,70400.0
2008-02-08 12:05:00,46.25,46.28,46.25,46.25,58400.0,31.9964,32.0171,31.9964,31.9964,58400.0
2008-02-08 12:10:00,46.25,46.3,46.25,46.29,41900.0,31.9964,32.031,31.9964,32.024,41900.0
2008-02-08 12:15:00,46.29,46.3,46.25,46.28,140800.0,32.024,32.031,31.9964,32.0171,140800.0
2008-02-08 12:20:00,46.28,46.29,46.23,46.26,89400.0,32.0171,32.024,31.9825,32.0033,89400.0
2008-02-08 12:25:00,46.26,46.37,46.23,46.36,151200.0,32.0033,32.0794,31.9825,32.0725,151200.0
2008-02-08 12:30:00,46.36,46.38,46.26,46.29,68300.0,32.0725,32.0863,32.0033,32.024,68300.0
2008-02-08 12:35:00,46.3,46.32,46.25,46.28,97000.0,32.031,32.0448,31.9964,32.0171,97000.0
2008-02-08 12:40:00,46.27,46.35,46.25,46.28,124600.0,32.0102,32.0655,31.9964,32.0171,124600.0
2008-02-08 12:45:00,46.27,46.3,46.24,46.25,92000.0,32.0102,32.031,31.9894,31.9964,92000.0
2008-02-08 12:50:00,46.25,46.27,46.24,46.27,157400.0,31.9964,32.0102,31.9894,32.0102,157400.0
2008-02-08 12:55:00,46.27,46.29,46.25,46.29,43500.0,32.0102,32.024,31.9964,32.024,43500.0
2008-02-08 13:00:00,46.28,46.29,46.26,46.26,58900.0,32.0171,32.024,32.0033,32.0033,58900.0
2008-02-08 13:05:00,46.26,46.6,46.26,46.45,183600.0,32.0033,32.2385,32.0033,32.1347,183600.0
2008-02-08 13:10:00,46.44,46.61,46.36,46.49,254300.0,32.1278,32.2454,32.0725,32.1624,254300.0
2008-02-08 13:15:00,46.5,46.82,46.41,46.76,411300.0,32.1693,32.3907,32.1071,32.3492,411300.0
2008-02-08 13:20:00,46.77,47.1,46.74,46.9,487000.0,32.3561,32.5844,32.3354,32.446,487000.0
2008-02-08 13:25:00,46.9,47.18,46.78,47.13,484800.0,32.446,32.6398,32.363,32.6052,484800.0
2008-02-08 13:30:00,47.12,47.13,46.8,46.8,293600.0,32.5982,32.6052,32.3769,32.3769,293600.0
2008-02-08 13:35:00,46.8,46.84,46.67,46.69,285500.0,32.3769,32.4045,32.2869,32.3008,285500.0
2008-02-08 13:40:00,46.69,46.73,46.49,46.55,358400.0,32.3008,32.3284,32.1624,32.2039,358400.0
2008-02-08 13:45:00,46.55,46.69,46.54,46.62,194800.0,32.2039,32.3008,32.197,32.2523,194800.0
2008-02-08 13:50:00,46.62,46.73,46.56,46.66,114100.0,32.2523,32.3284,32.2108,32.28,114100.0
2008-02-08 13:55:00,46.67,46.85,46.65,46.76,111300.0,32.2869,32.4115,32.2731,32.3492,111300.0
2008-02-08 14:00:00,46.76,46.78,46.63,46.65,94100.0,32.3492,32.363,32.2593,32.2731,94100.0
2008-02-08 14:05:00,46.65,46.74,46.63,46.7,86800.0,32.2731,32.3354,32.2593,32.3077,86800.0
2008-02-08 14:10:00,46.71,46.71,46.66,46.69,45200.0,32.3146,32.3146,32.28,32.3008,45200.0
2008-02-08 14:15:00,46.69,46.83,46.69,46.83,69000.0,32.3008,32.3976,32.3008,32.3976,69000.0
2008-02-08 14:20:00,46.83,46.88,46.82,46.86,122500.0,32.3976,32.4322,32.3907,32.4184,122500.0
2008-02-08 14:25:00,46.86,46.86,46.71,46.72,123700.0,32.4184,32.4184,32.3146,32.3215,123700.0
2008-02-08 14:30:00,46.72,46.81,46.7,46.74,82500.0,32.3215,32.3838,32.3077,32.3354,82500.0
2008-02-08 14:35:00,46.73,46.73,46.64,46.7,66700.0,32.3284,32.3284,32.2662,32.3077,66700.0
2008-02-08 14:40:00,46.69,46.7,46.45,46.6,299300.0,32.3008,32.3077,32.1347,32.2385,299300.0
2008-02-08 14:45:00,46.59,46.66,46.48,46.58,214500.0,32.2316,32.28,32.1555,32.2247,214500.0
2008-02-08 14:50:00,46.57,46.63,46.53,46.6,173000.0,32.2177,32.2593,32.1901,32.2385,173000.0
2008-02-08 14:55:00,46.61,46.62,46.46,46.47,98400.0,32.2454,32.2523,32.1416,32.1486,98400.0
2008-02-08 15:00:00,46.46,46.5,46.44,46.48,148300.0,32.1416,32.1693,32.1278,32.1555,148300.0
2008-02-08 15:05:00,46.48,46.53,46.48,46.5,49100.0,32.1555,32.1901,32.1555,32.1693,49100.0
2008-02-08 15:10:00,46.5,46.53,46.46,46.49,68700.0,32.1693,32.1901,32.1416,32.1624,68700.0
2008-02-08 15:15:00,46.49,46.69,46.49,46.69,97700.0,32.1624,32.3008,32.1624,32.3008,97700.0
2008-02-08 15:20:00,46.68,46.68,46.5,46.52,156800.0,32.2938,32.2938,32.1693,32.1832,156800.0
2008-02-08 15:25:00,46.53,46.56,46.5,46.52,104600.0,32.1901,32.2108,32.1693,32.1832,104600.0
2008-02-08 15:30:00,46.53,46.6,46.52,46.58,112900.0,32.1901,32.2385,32.1832,32.2247,112900.0
2008-02-08 15:35:00,46.59,46.59,46.41,46.43,619100.0,32.2316,32.2316,32.1071,32.1209,619100.0
2008-02-08 15:40:00,46.43,46.58,46.43,46.57,187800.0,32.1209,32.2247,32.1209,32.2177,187800.0
2008-02-08 15:45:00,46.56,46.69,46.56,46.66,151900.0,32.2108,32.3008,32.2108,32.28,151900.0
2008-02-08 15:50:00,46.67,46.69,46.49,46.53,272200.0,32.2869,32.3008,32.1624,32.1901,272200.0
2008-02-08 15:55:00,46.54,46.6,46.48,46.6,298200.0,32.197,32.2385,32.1555,32.2385,298200.0
2008-02-11 09:30:00,46.13,46.68,45.94,46.32,188500.0,31.9133,32.2938,31.7819,32.0448,188500.0
2008-02-11 09:35:00,46.33,46.42,46.19,46.25,108600.0,32.0517,32.114,31.9549,31.9964,108600.0
2008-02-11 09:40:00,46.23,46.45,46.2,46.35,101800.0,31.9825,32.1347,31.9618,32.0655,101800.0
2008-02-11 09:45:00,46.35,46.47,46.34,46.38,104700.0,32.0655,32.1486,32.0586,32.0863,104700.0
2008-02-11 09:50:00,46.4,46.47,46.28,46.3,184600.0,32.1001,32.1486,32.0171,32.031,184600.0
2008-02-11 09:55:00,46.32,46.38,46.28,46.31,188700.0,32.0448,32.0863,32.0171,32.0379,188700.0
2008-02-11 10:00:00,46.31,46.38,46.25,46.26,124700.0,32.0379,32.0863,31.9964,32.0033,124700.0
2008-02-11 10:05:00,46.26,46.33,46.21,46.23,95100.0,32.0033,32.0517,31.9687,31.9825,95100.0
2008-02-11 10:10:00,46.23,46.27,46.18,46.24,74400.0,31.9825,32.0102,31.9479,31.9894,74400.0
2008-02-11 10:15:00,46.24,46.3,46.21,46.23,74800.0,31.9894,32.031,31.9687,31.9825,74800.0
2008-02-11 10:20:00,46.24,46.29,46.21,46.23,68300.0,31.9894,32.024,31.9687,31.9825,68300.0
2008-02-11 10:25:00,46.22,46.26,46.2,46.24,58400.0,31.9756,32.0033,31.9618,31.9894,58400.0
2008-02-11 10:30:00,46.23,46.36,46.22,46.27,109000.0,31.9825,32.0725,31.9756,32.0102,109000.0
2008-02-11 10:35:00,46.26,46.28,46.25,46.25,42500.0,32.0033,32.0171,31.9964,31.9964,42500.0
2008-02-11 10:40:00,46.26,46.29,46.23,46.27,142200.0,32.0033,32.024,31.9825,32.0102,142200.0
2008-02-11 10:45:00,46.28,46.32,46.23,46.25,77500.0,32.0171,32.0448,31.9825,31.9964,77500.0
2008-02-11 10:50:00,46.25,46.28,46.22,46.25,120400.0,31.9964,32.0171,31.9756,31.9964,120400.0
2008-02-11 10:55:00,46.26,46.31,46.25,46.27,113400.0,32.0033,32.0379,31.9964,32.0102,113400.0
2008-02-11 11:00:00,46.28,46.28,46.25,46.28,65800.0,32.0171,32.0171,31.9964,32.0171,65800.0
2008-02-11 11:05:00,46.27,46.32,46.25,46.29,144800.0,32.0102,32.0448,31.9964,32.024,144800.0
2008-02-11 11:10:00,46.29,46.33,46.24,46.31,119800.0,32.024,32.0517,31.9894,32.0379,119800.0
2008-02-11 11:15:00,46.32,46.33,46.25,46.25,66400.0,32.0448,32.0517,31.9964,31.9964,66400.0
2008-02-11 11:20:00,46.25,46.29,46.24,46.26,154100.0,31.9964,32.024,31.9894,32.0033,154100.0
2008-02-11 11:25:00,46.26,46.28,46.25,46.26,53200.0,32.0033,32.0171,31.9964,32.0033,53200.0
2008-02-11 11:30:00,46.26,46.29,46.25,46.26,80500.0,32.0033,32.024,31.9964,32.0033,80500.0
2008-02-11 11:35:00,46.25,46.28,46.25,46.26,69700.0,31.9964,32.0171,31.9964,32.0033,69700.0
2008-02-11 11:40:00,46.26,46.27,46.26,46.27,33900.0,32.0033,32.0102,32.0033,32.0102,33900.0
2008-02-11 11:45:00,46.27,46.27,46.25,46.26,98600.0,32.0102,32.0102,31.9964,32.0033,98600.0
2008-02-11 11:50:00,46.26,46.31,46.26,46.29,51300.0,32.0033,32.0379,32.0033,32.024,51300.0
2008-02-11 11:55:00,46.29,46.33,46.25,46.28,46300.0,32.024,32.0517,31.9964,32.0171,46300.0
2008-02-11 12:00:00,46.28,46.33,46.26,46.27,86000.0,32.0171,32.0517,32.0033,32.0102,86000.0
2008-02-11 12:05:00,46.27,46.31,46.25,46.26,95400.0,32.0102,32.0379,31.9964,32.0033,95400.0
2008-02-11 12:10:00,46.26,46.34,46.25,46.34,58200.0,32.0033,32.0586,31.9964,32.0586,58200.0
2008-02-11 12:15:00,46.33,46.33,46.25,46.26,78500.0,32.0517,32.0517,31.9964,32.0033,78500.0
2008-02-11 12:20:00,46.26,46.27,46.25,46.26,64200.0,32.0033,32.0102,31.9964,32.0033,64200.0
2008-02-11 12:25:00,46.27,46.28,46.26,46.26,37800.0,32.0102,32.0171,32.0033,32.0033,37800.0
2008-02-11 12:30:00,46.26,46.28,46.26,46.27,44400.0,32.0033,32.0171,32.0033,32.0102,44400.0
2008-02-11 12:35:00,46.27,46.35,46.27,46.32,63500.0,32.0102,32.0655,32.0102,32.0448,63500.0
2008-02-11 12:40:00,46.33,46.34,46.31,46.33,30500.0,32.0517,32.0586,32.0379,32.0517,30500.0
2008-02-11 12:45:00,46.32,46.36,46.31,46.33,59800.0,32.0448,32.0725,32.0379,32.0517,59800.0
2008-02-11 12:50:00,46.33,46.33,46.27,46.28,46800.0,32.0517,32.0517,32.0102,32.0171,46800.0
2008-02-11 12:55:00,46.29,46.3,46.28,46.28,42100.0,32.024,32.031,32.0171,32.0171,42100.0
2008-02-11 13:00:00,46.29,46.35,46.29,46.35,71600.0,32.024,32.0655,32.024,32.0655,71600.0
2008-02-11 13:05:00,46.35,46.35,46.3,46.3,23600.0,32.0655,32.0655,32.031,32.031,23600.0
2008-02-11 13:10:00,46.31,46.31,46.29,46.3,24100.0,32.0379,32.0379,32.024,32.031,24100.0
2008-02-11 13:15:00,46.3,46.3,46.28,46.28,30400.0,32.031,32.031,32.0171,32.0171,30400.0
2008-02-11 13:20:00,46.28,46.31,46.28,46.3,31300.0,32.0171,32.0379,32.0171,32.031,31300.0
2008-02-11 13:25:00,46.31,46.33,46.29,46.33,44100.0,32.0379,32.0517,32.024,32.0517,44100.0
2008-02-11 13:30:00,46.33,46.42,46.32,46.41,57400.0,32.0517,32.114,32.0448,32.1071,57400.0
2008-02-11 13:35:00,46.4,46.45,46.39,46.43,68200.0,32.1001,32.1347,32.0932,32.1209,68200.0
2008-02-11 13:40:00,46.43,46.45,46.38,46.39,26300.0,32.1209,32.1347,32.0863,32.0932,26300.0
2008-02-11 13:45:00,46.4,46.41,46.34,46.38,91400.0,32.1001,32.1071,32.0586,32.0863,91400.0
2008-02-11 13:50:00,46.39,46.44,46.39,46.4,24400.0,32.0932,32.1278,32.0932,32.1001,24400.0
2008-02-11 13:55:00,46.4,46.42,46.38,46.39,18400.0,32.1001,32.114,32.0863,32.0932,18400.0
2008-02-11 14:00:00,46.39,46.41,46.37,46.37,40800.0,32.0932,32.1071,32.0794,32.0794,40800.0
2008-02-11 14:05:00,46.37,46.41,46.35,46.39,36400.0,32.0794,32.1071,32.0655,32.0932,36400.0
2008-02-11 14:10:00,46.39,46.42,46.37,46.39,42900.0,32.0932,32.114,32.0794,32.0932,42900.0
2008-02-11 14:15:00,46.38,46.38,46.31,46.34,65400.0,32.0863,32.0863,32.0379,32.0586,65400.0
2008-02-11 14:20:00,46.34,46.35,46.32,46.33,8900.0,32.0586,32.0655,32.0448,32.0517,8900.0
2008-02-11 14:25:00,46.32,46.33,46.26,46.27,43800.0,32.0448,32.0517,32.0033,32.0102,43800.0
2008-02-11 14:30:00,46.28,46.29,46.26,46.29,53100.0,32.0171,32.024,32.0033,32.024,53100.0
2008-02-11 14:35:00,46.29,46.3,46.27,46.27,32200.0,32.024,32.031,32.0102,32.0102,32200.0
2008-02-11 14:40:00,46.27,46.28,46.26,46.28,95900.0,32.0102,32.0171,32.0033,32.0171,95900.0
2008-02-11 14:45:00,46.28,46.29,46.26,46.26,55900.0,32.0171,32.024,32.0033,32.0033,55900.0
2008-02-11 14:50:00,46.26,46.29,46.26,46.28,85400.0,32.0033,32.024,32.0033,32.0171,85400.0
2008-02-11 14:55:00,46.29,46.3,46.25,46.26,150500.0,32.024,32.031,31.9964,32.0033,150500.0
2008-02-11 15:00:00,46.27,46.3,46.27,46.29,122900.0,32.0102,32.031,32.0102,32.024,122900.0
2008-02-11 15:05:00,46.29,46.33,46.26,46.31,108700.0,32.024,32.0517,32.0033,32.0379,108700.0
2008-02-11 15:10:00,46.31,46.31,46.27,46.27,45700.0,32.0379,32.0379,32.0102,32.0102,45700.0
2008-02-11 15:15:00,46.28,46.31,46.26,46.28,92200.0,32.0171,32.0379,32.0033,32.0171,92200.0
2008-02-11 15:20:00,46.28,46.3,46.27,46.28,79900.0,32.0171,32.031,32.0102,32.0171,79900.0
2008-02-11 15:25:00,46.29,46.3,46.27,46.29,59100.0,32.024,32.031,32.0102,32.024,59100.0
2008-02-11 15:30:00,46.29,46.3,46.27,46.3,68400.0,32.024,32.031,32.0102,32.031,68400.0
2008-02-11 15:35:00,46.29,46.3,46.25,46.27,119000.0,32.024,32.031,31.9964,32.0102,119000.0
2008-02-11 15:40:00,46.27,46.28,46.21,46.21,161900.0,32.0102,32.0171,31.9687,31.9687,161900.0
2008-02-11 15:45:00,46.22,46.27,46.21,46.25,189900.0,31.9756,32.0102,31.9687,31.9964,189900.0
2008-02-11 15:50:00,46.25,46.28,46.21,46.28,287100.0,31.9964,32.0171,31.9687,32.0171,287100.0
2008-02-11 15:55:00,46.28,46.39,46.23,46.38,455900.0,32.0171,32.0932,31.9825,32.0863,455900.0
2008-02-12 09:30:00,46.5,46.79,46.45,46.69,124100.0,32.1693,32.3699,32.1347,32.3008,124100.0
2008-02-12 09:35:00,46.69,46.75,46.6,46.71,54400.0,32.3008,32.3423,32.2385,32.3146,54400.0
2008-02-12 09:40:00,46.72,46.77,46.6,46.62,61100.0,32.3215,32.3561,32.2385,32.2523,61100.0
2008-02-12 09:45:00,46.6,46.69,46.52,46.56,50500.0,32.2385,32.3008,32.1832,32.2108,50500.0
2008-02-12 09:50:00,46.54,46.65,46.53,46.6,70200.0,32.197,32.2731,32.1901,32.2385,70200.0
2008-02-12 09:55:00,46.6,46.81,46.6,46.81,41700.0,32.2385,32.3838,32.2385,32.3838,41700.0
2008-02-12 10:00:00,46.81,46.93,46.8,46.92,68900.0,32.3838,32.4668,32.3769,32.4599,68900.0
2008-02-12 10:05:00,46.92,46.95,46.82,46.92,79400.0,32.4599,32.4806,32.3907,32.4599,79400.0
2008-02-12 10:10:00,46.91,47.0,46.91,46.99,101800.0,32.453,32.5152,32.453,32.5083,101800.0
2008-02-12 10:15:00,46.99,47.13,46.98,47.04,124500.0,32.5083,32.6052,32.5014,32.5429,124500.0
2008-02-12 10:20:00,47.04,47.09,46.99,47.0,165500.0,32.5429,32.5775,32.5083,32.5152,165500.0
2008-02-12 10:25:00,46.99,47.01,46.98,47.0,66200.0,32.5083,32.5221,32.5014,32.5152,66200.0
2008-02-12 10:30:00,47.0,47.0,46.95,46.98,95500.0,32.5152,32.5152,32.4806,32.5014,95500.0
2008-02-12 10:35:00,46.97,47.01,46.89,46.93,67600.0,32.4945,32.5221,32.4391,32.4668,67600.0
2008-02-12 10:40:00,46.92,47.01,46.9,47.01,52500.0,32.4599,32.5221,32.446,32.5221,52500.0
2008-02-12 10:45:00,47.01,47.21,47.01,47.18,103100.0,32.5221,32.6605,32.5221,32.6398,103100.0
2008-02-12 10:50:00,47.17,47.18,47.03,47.1,58300.0,32.6328,32.6398,32.536,32.5844,58300.0
2008-02-12 10:55:00,47.09,47.11,47.03,47.08,83000.0,32.5775,32.5913,32.536,32.5706,83000.0
2008-02-12 11:00:00,47.07,47.09,47.02,47.06,45400.0,32.5637,32.5775,32.5291,32.5567,45400.0
2008-02-12 11:05:00,47.06,47.06,46.97,46.98,63700.0,32.5567,32.5567,32.4945,32.5014,63700.0
2008-02-12 11:10:00,47.0,47.03,46.95,47.0,53000.0,32.5152,32.536,32.4806,32.5152,53000.0
2008-02-12 11:15:00,47.02,47.03,46.97,46.97,43100.0,32.5291,32.536,32.4945,32.4945,43100.0
2008-02-12 11:20:00,46.97,47.0,46.87,46.91,41800.0,32.4945,32.5152,32.4253,32.453,41800.0
2008-02-12 11:25:00,46.91,46.98,46.9,46.98,45000.0,32.453,32.5014,32.446,32.5014,45000.0
2008-02-12 11:30:00,46.97,47.02,46.84,46.87,83100.0,32.4945,32.5291,32.4045,32.4253,83100.0
2008-02-12 11:35:00,46.87,46.88,46.81,46.82,48300.0,32.4253,32.4322,32.3838,32.3907,48300.0
2008-02-12 11:40:00,46.81,46.91,46.81,46.89,43800.0,32.3838,32.453,32.3838,32.4391,43800.0
2008-02-12 11:45:00,46.89,46.93,46.82,46.91,47700.0,32.4391,32.4668,32.3907,32.453,47700.0
2008-02-12 11:50:00,46.9,46.93,46.9,46.9,31000.0,32.446,32.4668,32.446,32.446,31000.0
2008-02-12 11:55:00,46.9,46.92,46.87,46.91,78200.0,32.446,32.4599,32.4253,32.453,78200.0
2008-02-12 12:00:00,46.9,46.91,46.87,46.89,96700.0,32.446,32.453,32.4253,32.4391,96700.0
2008-02-12 12:05:00,46.89,46.92,46.89,46.9,220500.0,32.4391,32.4599,32.4391,32.446,220500.0
2008-02-12 12:10:00,46.89,46.91,46.83,46.9,78100.0,32.4391,32.453,32.3976,32.446,78100.0
2008-02-12 12:15:00,46.9,46.9,46.87,46.9,65400.0,32.446,32.446,32.4253,32.446,65400.0
2008-02-12 12:20:00,46.89,46.9,46.84,46.9,54600.0,32.4391,32.446,32.4045,32.446,54600.0
2008-02-12 12:25:00,46.89,46.9,46.86,46.9,60800.0,32.4391,32.446,32.4184,32.446,60800.0
2008-02-12 12:30:00,46.89,46.91,46.82,46.88,81300.0,32.4391,32.453,32.3907,32.4322,81300.0
2008-02-12 12:35:00,46.87,46.88,46.81,46.83,55800.0,32.4253,32.4322,32.3838,32.3976,55800.0
2008-02-12 12:40:00,46.82,46.85,46.82,46.84,41500.0,32.3907,32.4115,32.3907,32.4045,41500.0
2008-02-12 12:45:00,46.84,46.86,46.81,46.84,45900.0,32.4045,32.4184,32.3838,32.4045,45900.0
2008-02-12 12:50:00,46.84,46.86,46.81,46.82,48600.0,32.4045,32.4184,32.3838,32.3907,48600.0
2008-02-12 12:55:00,46.81,46.84,46.79,46.83,61000.0,32.3838,32.4045,32.3699,32.3976,61000.0
2008-02-12 13:00:00,46.82,46.84,46.8,46.83,56800.0,32.3907,32.4045,32.3769,32.3976,56800.0
2008-02-12 13:05:00,46.83,46.84,46.8,46.81,39500.0,32.3976,32.4045,32.3769,32.3838,39500.0
2008-02-12 13:10:00,46.81,46.84,46.8,46.83,61500.0,32.3838,32.4045,32.3769,32.3976,61500.0
2008-02-12 13:15:00,46.83,46.89,46.8,46.81,40300.0,32.3976,32.4391,32.3769,32.3838,40300.0
2008-02-12 13:20:00,46.8,46.82,46.8,46.82,63600.0,32.3769,32.3907,32.3769,32.3907,63600.0
2008-02-12 13:25:00,46.81,46.87,46.8,46.84,56500.0,32.3838,32.4253,32.3769,32.4045,56500.0
2008-02-12 13:30:00,46.83,46.85,46.83,46.83,31900.0,32.3976,32.4115,32.3976,32.3976,31900.0
2008-02-12 13:35:00,46.83,46.87,46.81,46.85,88400.0,32.3976,32.4253,32.3838,32.4115,88400.0
2008-02-12 13:40:00,46.85,46.87,46.84,46.87,53000.0,32.4115,32.4253,32.4045,32.4253,53000.0
2008-02-12 13:45:00,46.86,46.87,46.83,46.84,55300.0,32.4184,32.4253,32.3976,32.4045,55300.0
2008-02-12 13:50:00,46.83,46.87,46.83,46.86,52300.0,32.3976,32.4253,32.3976,32.4184,52300.0
2008-02-12 13:55:00,46.86,46.87,46.83,46.83,30500.0,32.4184,32.4253,32.3976,32.3976,30500.0
2008-02-12 14:00:00,46.83,46.85,46.81,46.83,76500.0,32.3976,32.4115,32.3838,32.3976,76500.0
2008-02-12 14:05:00,46.82,46.84,46.8,46.81,146100.0,32.3907,32.4045,32.3769,32.3838,146100.0
2008-02-12 14:10:00,46.8,46.82,46.8,46.82,143200.0,32.3769,32.3907,32.3769,32.3907,143200.0
2008-02-12 14:15:00,46.81,46.85,46.74,46.8,90000.0,32.3838,32.4115,32.3354,32.3769,90000.0
2008-02-12 14:20:00,46.8,46.83,46.74,46.75,84900.0,32.3769,32.3976,32.3354,32.3423,84900.0
2008-02-12 14:25:00,46.74,46.81,46.72,46.76,122000.0,32.3354,32.3838,32.3215,32.3492,122000.0
2008-02-12 14:30:00,46.76,46.78,46.7,46.76,234300.0,32.3492,32.363,32.3077,32.3492,234300.0
2008-02-12 14:35:00,46.76,46.8,46.73,46.8,139000.0,32.3492,32.3769,32.3284,32.3769,139000.0
2008-02-12 14:40:00,46.8,46.82,46.78,46.79,52100.0,32.3769,32.3907,32.363,32.3699,52100.0
2008-02-12 14:45:00,46.78,46.82,46.78,46.79,127700.0,32.363,32.3907,32.363,32.3699,127700.0
2008-02-12 14:50:00,46.79,46.81,46.77,46.79,56800.0,32.3699,32.3838,32.3561,32.3699,56800.0
2008-02-12 14:55:00,46.79,46.81,46.79,46.8,113900.0,32.3699,32.3838,32.3699,32.3769,113900.0
2008-02-12 15:00:00,46.79,46.82,46.78,46.8,93300.0,32.3699,32.3907,32.363,32.3769,93300.0
2008-02-12 15:05:00,46.79,46.79,46.72,46.76,89000.0,32.3699,32.3699,32.3215,32.3492,89000.0
2008-02-12 15:10:00,46.76,46.81,46.76,46.78,86300.0,32.3492,32.3838,32.3492,32.363,86300.0
2008-02-12 15:15:00,46.78,46.81,46.76,46.76,107400.0,32.363,32.3838,32.3492,32.3492,107400.0
2008-02-12 15:20:00,46.75,46.77,46.69,46.7,132100.0,32.3423,32.3561,32.3008,32.3077,132100.0
2008-02-12 15:25:00,46.68,46.69,46.6,46.62,126000.0,32.2938,32.3008,32.2385,32.2523,126000.0
2008-02-12 15:30:00,46.61,46.64,46.47,46.49,118000.0,32.2454,32.2662,32.1486,32.1624,118000.0
2008-02-12 15:35:00,46.48,46.52,46.4,46.5,296100.0,32.1555,32.1832,32.1001,32.1693,296100.0
2008-02-12 15:40:00,46.5,46.59,46.48,46.49,234200.0,32.1693,32.2316,32.1555,32.1624,234200.0
2008-02-12 15:45:00,46.48,46.54,46.46,46.49,203000.0,32.1555,32.197,32.1416,32.1624,203000.0
2008-02-12 15:50:00,46.49,46.54,46.47,46.52,205700.0,32.1624,32.197,32.1486,32.1832,205700.0
2008-02-12 15:55:00,46.52,46.6,46.52,46.6,212900.0,32.1832,32.2385,32.1832,32.2385,212900.0
2008-02-13 09:30:00,46.5,46.8,46.31,46.49,357400.0,32.1693,32.3769,32.0379,32.1624,357400.0
2008-02-13 09:35:00,46.48,46.53,46.33,46.46,299500.0,32.1555,32.1901,32.0517,32.1416,299500.0
2008-02-13 09:40:00,46.46,46.52,46.39,46.42,84600.0,32.1416,32.1832,32.0932,32.114,84600.0
2008-02-13 09:45:00,46.43,46.48,46.41,46.44,111500.0,32.1209,32.1555,32.1071,32.1278,111500.0
2008-02-13 09:50:00,46.43,46.44,46.35,46.39,213900.0,32.1209,32.1278,32.0655,32.0932,213900.0
2008-02-13 09:55:00,46.38,46.52,46.35,46.47,141100.0,32.0863,32.1832,32.0655,32.1486,141100.0
2008-02-13 10:00:00,46.46,46.55,46.4,46.46,87300.0,32.1416,32.2039,32.1001,32.1416,87300.0
2008-02-13 10:05:00,46.46,46.58,46.42,46.58,52900.0,32.1416,32.2247,32.114,32.2247,52900.0
2008-02-13 10:10:00,46.57,46.62,46.49,46.61,58300.0,32.2177,32.2523,32.1624,32.2454,58300.0
2008-02-13 10:15:00,46.61,46.61,46.49,46.49,71000.0,32.2454,32.2454,32.1624,32.1624,71000.0
2008-02-13 10:20:00,46.49,46.49,46.4,46.44,76700.0,32.1624,32.1624,32.1001,32.1278,76700.0
2008-02-13 10:25:00,46.44,46.65,46.41,46.63,133900.0,32.1278,32.2731,32.1071,32.2593,133900.0
2008-02-13 10:30:00,46.64,46.64,46.42,46.49,218400.0,32.2662,32.2662,32.114,32.1624,218400.0
2008-02-13 10:35:00,46.49,46.57,46.49,46.51,86500.0,32.1624,32.2177,32.1624,32.1762,86500.0
2008-02-13 10:40:00,46.51,46.55,46.49,46.53,41600.0,32.1762,32.2039,32.1624,32.1901,41600.0
2008-02-13 10:45:00,46.53,46.55,46.46,46.53,74100.0,32.1901,32.2039,32.1416,32.1901,74100.0
2008-02-13 10:50:00,46.52,46.67,46.52,46.64,50000.0,32.1832,32.2869,32.1832,32.2662,50000.0
2008-02-13 10:55:00,46.63,46.67,46.61,46.62,32300.0,32.2593,32.2869,32.2454,32.2523,32300.0
2008-02-13 11:00:00,46.63,46.74,46.61,46.66,153400.0,32.2593,32.3354,32.2454,32.28,153400.0
2008-02-13 11:05:00,46.66,46.73,46.6,46.73,72300.0,32.28,32.3284,32.2385,32.3284,72300.0
2008-02-13 11:10:00,46.74,46.76,46.71,46.73,122600.0,32.3354,32.3492,32.3146,32.3284,122600.0
2008-02-13 11:15:00,46.74,46.87,46.73,46.86,190200.0,32.3354,32.4253,32.3284,32.4184,190200.0
2008-02-13 11:20:00,46.85,46.9,46.78,46.81,125900.0,32.4115,32.446,32.363,32.3838,125900.0
2008-02-13 11:25:00,46.81,46.91,46.81,46.9,129400.0,32.3838,32.453,32.3838,32.446,129400.0
2008-02-13 11:30:00,46.89,46.9,46.73,46.74,83100.0,32.4391,32.446,32.3284,32.3354,83100.0
2008-02-13 11:35:00,46.74,46.86,46.7,46.86,67900.0,32.3354,32.4184,32.3077,32.4184,67900.0
2008-02-13 11:40:00,46.86,46.86,46.73,46.79,51900.0,32.4184,32.4184,32.3284,32.3699,51900.0
2008-02-13 11:45:00,46.78,46.81,46.77,46.79,40400.0,32.363,32.3838,32.3561,32.3699,40400.0
2008-02-13 11:50:00,46.78,46.78,46.64,46.76,83500.0,32.363,32.363,32.2662,32.3492,83500.0
2008-02-13 11:55:00,46.76,46.84,46.68,46.84,52500.0,32.3492,32.4045,32.2938,32.4045,52500.0
2008-02-13 12:00:00,46.83,46.9,46.82,46.87,93800.0,32.3976,32.446,32.3907,32.4253,93800.0
2008-02-13 12:05:00,46.87,46.9,46.7,46.9,361300.0,32.4253,32.446,32.3077,32.446,361300.0
2008-02-13 12:10:00,46.9,46.93,46.84,46.91,209700.0,32.446,32.4668,32.4045,32.453,209700.0
2008-02-13 12:15:00,46.91,46.94,46.88,46.92,41700.0,32.453,32.4737,32.4322,32.4599,41700.0
2008-02-13 12:20:00,46.93,46.95,46.88,46.89,35800.0,32.4668,32.4806,32.4322,32.4391,35800.0
2008-02-13 12:25:00,46.89,46.9,46.85,46.89,68700.0,32.4391,32.446,32.4115,32.4391,68700.0
2008-02-13 12:30:00,46.9,46.9,46.75,46.86,121600.0,32.446,32.446,32.3423,32.4184,121600.0
2008-02-13 12:35:00,46.86,46.87,46.75,46.82,62900.0,32.4184,32.4253,32.3423,32.3907,62900.0
2008-02-13 12:40:00,46.82,46.85,46.76,46.76,39000.0,32.3907,32.4115,32.3492,32.3492,39000.0
2008-02-13 12:45:00,46.76,46.77,46.7,46.72,37600.0,32.3492,32.3561,32.3077,32.3215,37600.0
2008-02-13 12:50:00,46.72,46.76,46.68,46.71,44500.0,32.3215,32.3492,32.2938,32.3146,44500.0
2008-02-13 12:55:00,46.71,46.81,46.7,46.8,56400.0,32.3146,32.3838,32.3077,32.3769,56400.0
2008-02-13 13:00:00,46.8,46.82,46.7,46.81,66700.0,32.3769,32.3907,32.3077,32.3838,66700.0
2008-02-13 13:05:00,46.8,46.82,46.74,46.76,149800.0,32.3769,32.3907,32.3354,32.3492,149800.0
2008-02-13 13:10:00,46.76,46.91,46.74,46.86,81500.0,32.3492,32.453,32.3354,32.4184,81500.0
2008-02-13 13:15:00,46.87,47.02,46.86,47.01,96900.0,32.4253,32.5291,32.4184,32.5221,96900.0
2008-02-13 13:20:00,47.01,47.06,46.99,47.0,68000.0,32.5221,32.5567,32.5083,32.5152,68000.0
2008-02-13 13:25:00,47.01,47.03,46.97,46.99,127500.0,32.5221,32.536,32.4945,32.5083,127500.0
2008-02-13 13:30:00,46.99,47.13,46.99,47.12,118700.0,32.5083,32.6052,32.5083,32.5982,118700.0
2008-02-13 13:35:00,47.12,47.12,47.02,47.06,146900.0,32.5982,32.5982,32.5291,32.5567,146900.0
2008-02-13 13:40:00,47.07,47.16,47.06,47.13,53300.0,32.5637,32.6259,32.5567,32.6052,53300.0
2008-02-13 13:45:00,47.13,47.24,47.13,47.23,74000.0,32.6052,32.6813,32.6052,32.6743,74000.0
2008-02-13 13:50:00,47.23,47.25,47.16,47.16,58200.0,32.6743,32.6882,32.6259,32.6259,58200.0
2008-02-13 13:55:00,47.15,47.19,47.1,47.11,49400.0,32.619,32.6467,32.5844,32.5913,49400.0
2008-02-13 14:00:00,47.1,47.14,47.1,47.14,46100.0,32.5844,32.6121,32.5844,32.6121,46100.0
2008-02-13 14:05:00,47.14,47.15,47.05,47.06,53900.0,32.6121,32.619,32.5498,32.5567,53900.0
2008-02-13 14:10:00,47.06,47.12,47.0,47.08,58600.0,32.5567,32.5982,32.5152,32.5706,58600.0
2008-02-13 14:15:00,47.1,47.12,47.08,47.1,51600.0,32.5844,32.5982,32.5706,32.5844,51600.0
2008-02-13 14:20:00,47.1,47.15,47.0,47.04,101900.0,32.5844,32.619,32.5152,32.5429,101900.0
2008-02-13 14:25:00,47.04,47.04,46.99,47.02,59000.0,32.5429,32.5429,32.5083,32.5291,59000.0
2008-02-13 14:30:00,47.03,47.03,46.96,47.03,69800.0,32.536,32.536,32.4876,32.536,69800.0
2008-02-13 14:35:00,47.03,47.08,47.01,47.05,58600.0,32.536,32.5706,32.5221,32.5498,58600.0
2008-02-13 14:40:00,47.06,47.08,46.96,47.0,62900.0,32.5567,32.5706,32.4876,32.5152,62900.0
2008-02-13 14:45:00,47.01,47.03,46.92,46.93,57600.0,32.5221,32.536,32.4599,32.4668,57600.0
2008-02-13 14:50:00,46.93,46.93,46.89,46.92,27200.0,32.4668,32.4668,32.4391,32.4599,27200.0
2008-02-13 14:55:00,46.92,46.94,46.9,46.92,48300.0,32.4599,32.4737,32.446,32.4599,48300.0
2008-02-13 15:00:00,46.93,47.02,46.9,47.0,94700.0,32.4668,32.5291,32.446,32.5152,94700.0
2008-02-13 15:05:00,47.01,47.02,46.95,47.0,53200.0,32.5221,32.5291,32.4806,32.5152,53200.0
2008-02-13 15:10:00,47.0,47.02,46.96,46.97,43900.0,32.5152,32.5291,32.4876,32.4945,43900.0
2008-02-13 15:15:00,46.98,47.0,46.96,46.99,65200.0,32.5014,32.5152,32.4876,32.5083,65200.0
2008-02-13 15:20:00,46.99,47.05,46.98,47.04,94600.0,32.5083,32.5498,32.5014,32.5429,94600.0
2008-02-13 15:25:00,47.04,47.11,47.04,47.1,75000.0,32.5429,32.5913,32.5429,32.5844,75000.0
2008-02-13 15:30:00,47.1,47.11,46.99,46.99,160200.0,32.5844,32.5913,32.5083,32.5083,160200.0
2008-02-13 15:35:00,47.0,47.0,46.96,46.99,127000.0,32.5152,32.5152,32.4876,32.5083,127000.0
2008-02-13 15:40:00,46.99,47.03,46.98,47.0,154400.0,32.5083,32.536,32.5014,32.5152,154400.0
2008-02-13 15:45:00,47.0,47.08,47.0,47.05,128700.0,32.5152,32.5706,32.5152,32.5498,128700.0
2008-02-13 15:50:00,47.05,47.07,46.98,46.98,253300.0,32.5498,32.5637,32.5014,32.5014,253300.0
2008-02-13 15:55:00,46.99,47.07,46.99,47.06,275000.0,32.5083,32.5637,32.5083,32.5567,275000.0
2008-02-14 09:30:00,47.44,47.5,47.19,47.21,296100.0,32.8196,32.8611,32.6467,32.6605,296100.0
2008-02-14 09:35:00,47.22,47.32,47.12,47.26,130900.0,32.6674,32.7366,32.5982,32.6951,130900.0
2008-02-14 09:40:00,47.26,47.31,47.2,47.27,119000.0,32.6951,32.7297,32.6536,32.702,119000.0
2008-02-14 09:45:00,47.27,47.5,47.24,47.43,164100.0,32.702,32.8611,32.6813,32.8127,164100.0
2008-02-14 09:50:00,47.44,47.45,47.25,47.25,138700.0,32.8196,32.8265,32.6882,32.6882,138700.0
2008-02-14 09:55:00,47.24,47.4,47.2,47.2,127100.0,32.6813,32.792,32.6536,32.6536,127100.0
2008-02-14 10:00:00,47.2,47.25,47.19,47.24,144700.0,32.6536,32.6882,32.6467,32.6813,144700.0
2008-02-14 10:05:00,47.23,47.25,47.2,47.21,79500.0,32.6743,32.6882,32.6536,32.6605,79500.0
2008-02-14 10:10:00,47.21,47.24,47.17,47.19,85100.0,32.6605,32.6813,32.6328,32.6467,85100.0
2008-02-14 10:15:00,47.18,47.25,47.18,47.22,84500.0,32.6398,32.6882,32.6398,32.6674,84500.0
2008-02-14 10:20:00,47.22,47.23,47.2,47.21,54100.0,32.6674,32.6743,32.6536,32.6605,54100.0
2008-02-14 10:25:00,47.2,47.24,47.17,47.22,38500.0,32.6536,32.6813,32.6328,32.6674,38500.0
2008-02-14 10:30:00,47.23,47.32,47.23,47.29,98100.0,32.6743,32.7366,32.6743,32.7159,98100.0
2008-02-14 10:35:00,47.29,47.32,47.23,47.24,93300.0,32.7159,32.7366,32.6743,32.6813,93300.0
2008-02-14 10:40:00,47.25,47.26,47.15,47.17,67800.0,32.6882,32.6951,32.619,32.6328,67800.0
2008-02-14 10:45:00,47.17,47.28,47.16,47.26,54000.0,32.6328,32.7089,32.6259,32.6951,54000.0
2008-02-14 10:50:00,47.26,47.26,47.13,47.17,57800.0,32.6951,32.6951,32.6052,32.6328,57800.0
2008-02-14 10:55:00,47.17,47.2,47.15,47.18,50700.0,32.6328,32.6536,32.619,32.6398,50700.0
2008-02-14 11:00:00,47.18,47.28,47.18,47.25,84900.0,32.6398,32.7089,32.6398,32.6882,84900.0
2008-02-14 11:05:00,47.25,47.26,47.19,47.21,53700.0,32.6882,32.6951,32.6467,32.6605,53700.0
2008-02-14 11:10:00,47.21,47.25,47.16,47.16,71200.0,32.6605,32.6882,32.6259,32.6259,71200.0
2008-02-14 11:15:00,47.17,47.17,47.1,47.16,90600.0,32.6328,32.6328,32.5844,32.6259,90600.0
2008-02-14 11:20:00,47.14,47.14,47.09,47.11,114900.0,32.6121,32.6121,32.5775,32.5913,114900.0
2008-02-14 11:25:00,47.11,47.12,47.07,47.12,89700.0,32.5913,32.5982,32.5637,32.5982,89700.0
2008-02-14 11:30:00,47.13,47.14,47.1,47.1,66400.0,32.6052,32.6121,32.5844,32.5844,66400.0
2008-02-14 11:35:00,47.1,47.11,47.03,47.03,67300.0,32.5844,32.5913,32.536,32.536,67300.0
2008-02-14 11:40:00,47.03,47.08,47.01,47.04,48800.0,32.536,32.5706,32.5221,32.5429,48800.0
2008-02-14 11:45:00,47.03,47.04,47.0,47.0,31500.0,32.536,32.5429,32.5152,32.5152,31500.0
2008-02-14 11:50:00,47.01,47.02,46.95,47.0,88100.0,32.5221,32.5291,32.4806,32.5152,88100.0
2008-02-14 11:55:00,47.0,47.1,47.0,47.08,59900.0,32.5152,32.5844,32.5152,32.5706,59900.0
2008-02-14 12:00:00,47.07,47.07,46.95,46.95,61500.0,32.5637,32.5637,32.4806,32.4806,61500.0
2008-02-14 12:05:00,46.96,47.01,46.95,47.01,44500.0,32.4876,32.5221,32.4806,32.5221,44500.0
2008-02-14 12:10:00,47.0,47.01,46.96,46.99,35400.0,32.5152,32.5221,32.4876,32.5083,35400.0
2008-02-14 12:15:00,46.99,47.0,46.96,46.97,31700.0,32.5083,32.5152,32.4876,32.4945,31700.0
2008-02-14 12:20:00,46.97,47.01,46.95,47.01,58200.0,32.4945,32.5221,32.4806,32.5221,58200.0
2008-02-14 12:25:00,47.0,47.06,46.99,47.0,52700.0,32.5152,32.5567,32.5083,32.5152,52700.0
2008-02-14 12:30:00,47.0,47.13,47.0,47.11,64900.0,32.5152,32.6052,32.5152,32.5913,64900.0
2008-02-14 12:35:00,47.11,47.16,47.1,47.13,61200.0,32.5913,32.6259,32.5844,32.6052,61200.0
2008-02-14 12:40:00,47.13,47.16,47.1,47.1,49000.0,32.6052,32.6259,32.5844,32.5844,49000.0
2008-02-14 12:45:00,47.11,47.11,47.08,47.08,33200.0,32.5913,32.5913,32.5706,32.5706,33200.0
2008-02-14 12:50:00,47.09,47.17,47.07,47.1,56200.0,32.5775,32.6328,32.5637,32.5844,56200.0
2008-02-14 12:55:00,47.1,47.11,47.02,47.02,57500.0,32.5844,32.5913,32.5291,32.5291,57500.0
2008-02-14 13:00:00,47.02,47.08,47.01,47.05,38900.0,32.5291,32.5706,32.5221,32.5498,38900.0
2008-02-14 13:05:00,47.06,47.06,47.0,47.05,75800.0,32.5567,32.5567,32.5152,32.5498,75800.0
2008-02-14 13:10:00,47.07,47.09,46.97,46.99,74800.0,32.5637,32.5775,32.4945,32.5083,74800.0
2008-02-14 13:15:00,46.99,47.06,46.98,47.06,33400.0,32.5083,32.5567,32.5014,32.5567,33400.0
2008-02-14 13:20:00,47.06,47.06,46.95,46.97,71100.0,32.5567,32.5567,32.4806,32.4945,71100.0
2008-02-14 13:25:00,46.97,47.01,46.95,47.0,163900.0,32.4945,32.5221,32.4806,32.5152,163900.0
2008-02-14 13:30:00,47.0,47.04,46.96,46.98,63000.0,32.5152,32.5429,32.4876,32.5014,63000.0
2008-02-14 13:35:00,46.98,46.98,46.91,46.91,75800.0,32.5014,32.5014,32.453,32.453,75800.0
2008-02-14 13:40:00,46.91,46.94,46.88,46.93,50500.0,32.453,32.4737,32.4322,32.4668,50500.0
2008-02-14 13:45:00,46.94,47.0,46.93,46.95,42900.0,32.4737,32.5152,32.4668,32.4806,42900.0
2008-02-14 13:50:00,46.95,46.99,46.91,46.92,65800.0,32.4806,32.5083,32.453,32.4599,65800.0
2008-02-14 13:55:00,46.93,47.03,46.92,46.98,57400.0,32.4668,32.536,32.4599,32.5014,57400.0
2008-02-14 14:00:00,46.98,47.11,46.97,47.09,64300.0,32.5014,32.5913,32.4945,32.5775,64300.0
2008-02-14 14:05:00,47.1,47.13,47.05,47.06,83100.0,32.5844,32.6052,32.5498,32.5567,83100.0
2008-02-14 14:10:00,47.04,47.05,47.01,47.02,21500.0,32.5429,32.5498,32.5221,32.5291,21500.0
2008-02-14 14:15:00,47.02,47.03,46.97,47.03,28700.0,32.5291,32.536,32.4945,32.536,28700.0
2008-02-14 14:20:00,47.04,47.09,47.02,47.07,47300.0,32.5429,32.5775,32.5291,32.5637,47300.0
2008-02-14 14:25:00,47.07,47.08,46.94,46.96,44100.0,32.5637,32.5706,32.4737,32.4876,44100.0
2008-02-14 14:30:00,46.97,47.0,46.95,47.0,32600.0,32.4945,32.5152,32.4806,32.5152,32600.0
2008-02-14 14:35:00,47.0,47.01,46.92,46.99,59100.0,32.5152,32.5221,32.4599,32.5083,59100.0
2008-02-14 14:40:00,46.99,46.99,46.93,46.98,34400.0,32.5083,32.5083,32.4668,32.5014,34400.0
2008-02-14 14:45:00,46.97,46.97,46.76,46.85,134300.0,32.4945,32.4945,32.3492,32.4115,134300.0
2008-02-14 14:50:00,46.85,46.86,46.79,46.84,83000.0,32.4115,32.4184,32.3699,32.4045,83000.0
2008-02-14 14:55:00,46.84,46.88,46.81,46.85,54300.0,32.4045,32.4322,32.3838,32.4115,54300.0
2008-02-14 15:00:00,46.85,46.87,46.8,46.84,52900.0,32.4115,32.4253,32.3769,32.4045,52900.0
2008-02-14 15:05:00,46.85,46.9,46.81,46.88,54700.0,32.4115,32.446,32.3838,32.4322,54700.0
2008-02-14 15:10:00,46.88,46.98,46.88,46.97,45600.0,32.4322,32.5014,32.4322,32.4945,45600.0
2008-02-14 15:15:00,46.98,47.01,46.94,47.01,45400.0,32.5014,32.5221,32.4737,32.5221,45400.0
2008-02-14 15:20:00,47.0,47.04,47.0,47.02,56600.0,32.5152,32.5429,32.5152,32.5291,56600.0
2008-02-14 15:25:00,47.03,47.05,47.02,47.03,38400.0,32.536,32.5498,32.5291,32.536,38400.0
2008-02-14 15:30:00,47.02,47.03,46.99,47.0,65800.0,32.5291,32.536,32.5083,32.5152,65800.0
2008-02-14 15:35:00,47.0,47.01,46.93,46.96,67600.0,32.5152,32.5221,32.4668,32.4876,67600.0
2008-02-14 15:40:00,46.95,46.98,46.92,46.94,96500.0,32.4806,32.5014,32.4599,32.4737,96500.0
2008-02-14 15:45:00,46.94,46.94,46.88,46.94,91200.0,32.4737,32.4737,32.4322,32.4737,91200.0
2008-02-14 15:50:00,46.94,46.94,46.78,46.78,180900.0,32.4737,32.4737,32.363,32.363,180900.0
2008-02-14 15:55:00,46.78,46.8,46.71,46.79,242300.0,32.363,32.3769,32.3146,32.3699,242300.0
2008-02-15 09:30:00,46.5,46.65,46.37,46.44,1080200.0,32.1693,32.2731,32.0794,32.1278,1080200.0
2008-02-15 09:35:00,46.45,46.5,46.31,46.41,133600.0,32.1347,32.1693,32.0379,32.1071,133600.0
2008-02-15 09:40:00,46.4,46.41,46.27,46.35,100600.0,32.1001,32.1071,32.0102,32.0655,100600.0
2008-02-15 09:45:00,46.33,46.4,46.29,46.3,105200.0,32.0517,32.1001,32.024,32.031,105200.0
2008-02-15 09:50:00,46.31,46.32,46.25,46.25,172400.0,32.0379,32.0448,31.9964,31.9964,172400.0
2008-02-15 09:55:00,46.25,46.33,46.25,46.31,245100.0,31.9964,32.0517,31.9964,32.0379,245100.0
2008-02-15 10:00:00,46.31,46.39,46.25,46.25,123700.0,32.0379,32.0932,31.9964,31.9964,123700.0
2008-02-15 10:05:00,46.25,46.29,46.25,46.28,132800.0,31.9964,32.024,31.9964,32.0171,132800.0
2008-02-15 10:10:00,46.28,46.37,46.26,46.31,168900.0,32.0171,32.0794,32.0033,32.0379,168900.0
2008-02-15 10:15:00,46.3,46.39,46.29,46.37,99900.0,32.031,32.0932,32.024,32.0794,99900.0
2008-02-15 10:20:00,46.37,46.39,46.35,46.37,41100.0,32.0794,32.0932,32.0655,32.0794,41100.0
2008-02-15 10:25:00,46.38,46.38,46.3,46.32,77600.0,32.0863,32.0863,32.031,32.0448,77600.0
2008-02-15 10:30:00,46.31,46.38,46.31,46.32,105400.0,32.0379,32.0863,32.0379,32.0448,105400.0
2008-02-15 10:35:00,46.31,46.33,46.29,46.32,74800.0,32.0379,32.0517,32.024,32.0448,74800.0
2008-02-15 10:40:00,46.31,46.35,46.3,46.32,68400.0,32.0379,32.0655,32.031,32.0448,68400.0
2008-02-15 10:45:00,46.33,46.35,46.31,46.33,37700.0,32.0517,32.0655,32.0379,32.0517,37700.0
2008-02-15 10:50:00,46.33,46.34,46.31,46.32,51100.0,32.0517,32.0586,32.0379,32.0448,51100.0
2008-02-15 10:55:00,46.32,46.38,46.31,46.34,231100.0,32.0448,32.0863,32.0379,32.0586,231100.0
2008-02-15 11:00:00,46.34,46.35,46.33,46.34,26800.0,32.0586,32.0655,32.0517,32.0586,26800.0
2008-02-15 11:05:00,46.34,46.39,46.32,46.37,79200.0,32.0586,32.0932,32.0448,32.0794,79200.0
2008-02-15 11:10:00,46.37,46.39,46.36,46.37,55000.0,32.0794,32.0932,32.0725,32.0794,55000.0
2008-02-15 11:15:00,46.38,46.45,46.37,46.43,44900.0,32.0863,32.1347,32.0794,32.1209,44900.0
2008-02-15 11:20:00,46.42,46.44,46.37,46.43,295300.0,32.114,32.1278,32.0794,32.1209,295300.0
2008-02-15 11:25:00,46.42,46.44,46.39,46.44,119700.0,32.114,32.1278,32.0932,32.1278,119700.0
2008-02-15 11:30:00,46.44,46.5,46.41,46.5,104900.0,32.1278,32.1693,32.1071,32.1693,104900.0
2008-02-15 11:35:00,46.49,46.71,46.47,46.69,210100.0,32.1624,32.3146,32.1486,32.3008,210100.0
2008-02-15 11:40:00,46.68,46.71,46.64,46.67,149400.0,32.2938,32.3146,32.2662,32.2869,149400.0
2008-02-15 11:45:00,46.67,46.68,46.54,46.6,87000.0,32.2869,32.2938,32.197,32.2385,87000.0
2008-02-15 11:50:00,46.59,46.62,46.54,46.57,36200.0,32.2316,32.2523,32.197,32.2177,36200.0
2008-02-15 11:55:00,46.57,46.61,46.57,46.58,73500.0,32.2177,32.2454,32.2177,32.2247,73500.0
2008-02-15 12:00:00,46.58,46.64,46.58,46.59,43900.0,32.2247,32.2662,32.2247,32.2316,43900.0
2008-02-15 12:05:00,46.59,46.65,46.58,46.59,37600.0,32.2316,32.2731,32.2247,32.2316,37600.0
2008-02-15 12:10:00,46.6,46.63,46.58,46.59,64500.0,32.2385,32.2593,32.2247,32.2316,64500.0
2008-02-15 12:15:00,46.59,46.6,46.58,46.6,40200.0,32.2316,32.2385,32.2247,32.2385,40200.0
2008-02-15 12:20:00,46.6,46.62,46.55,46.55,69300.0,32.2385,32.2523,32.2039,32.2039,69300.0
2008-02-15 12:25:00,46.55,46.56,46.52,46.52,33700.0,32.2039,32.2108,32.1832,32.1832,33700.0
2008-02-15 12:30:00,46.52,46.52,46.42,46.42,44700.0,32.1832,32.1832,32.114,32.114,44700.0
2008-02-15 12:35:00,46.43,46.49,46.43,46.45,106600.0,32.1209,32.1624,32.1209,32.1347,106600.0
2008-02-15 12:40:00,46.46,46.5,46.44,46.45,72700.0,32.1416,32.1693,32.1278,32.1347,72700.0
2008-02-15 12:45:00,46.45,46.48,46.44,46.45,32600.0,32.1347,32.1555,32.1278,32.1347,32600.0
2008-02-15 12:50:00,46.46,46.48,46.45,46.48,45300.0,32.1416,32.1555,32.1347,32.1555,45300.0
2008-02-15 12:55:00,46.49,46.56,46.47,46.51,66700.0,32.1624,32.2108,32.1486,32.1762,66700.0
2008-02-15 13:00:00,46.51,46.51,46.44,46.45,44600.0,32.1762,32.1762,32.1278,32.1347,44600.0
2008-02-15 13:05:00,46.46,46.47,46.41,46.42,87700.0,32.1416,32.1486,32.1071,32.114,87700.0
2008-02-15 13:10:00,46.42,46.46,46.41,46.46,22600.0,32.114,32.1416,32.1071,32.1416,22600.0
2008-02-15 13:15:00,46.46,46.5,46.44,46.5,48800.0,32.1416,32.1693,32.1278,32.1693,48800.0
2008-02-15 13:20:00,46.5,46.53,46.49,46.49,27800.0,32.1693,32.1901,32.1624,32.1624,27800.0
2008-02-15 13:25:00,46.5,46.5,46.45,46.47,24500.0,32.1693,32.1693,32.1347,32.1486,24500.0
2008-02-15 13:30:00,46.47,46.49,46.45,46.49,28300.0,32.1486,32.1624,32.1347,32.1624,28300.0
2008-02-15 13:35:00,46.49,46.49,46.46,46.48,9900.0,32.1624,32.1624,32.1416,32.1555,9900.0
2008-02-15 13:40:00,46.47,46.61,46.47,46.6,53400.0,32.1486,32.2454,32.1486,32.2385,53400.0
2008-02-15 13:45:00,46.6,46.6,46.5,46.53,77700.0,32.2385,32.2385,32.1693,32.1901,77700.0
2008-02-15 13:50:00,46.54,46.55,46.45,46.46,106200.0,32.197,32.2039,32.1347,32.1416,106200.0
2008-02-15 13:55:00,46.47,46.52,46.47,46.51,32500.0,32.1486,32.1832,32.1486,32.1762,32500.0
2008-02-15 14:00:00,46.5,46.53,46.48,46.5,35000.0,32.1693,32.1901,32.1555,32.1693,35000.0
2008-02-15 14:05:00,46.49,46.53,46.45,46.5,38800.0,32.1624,32.1901,32.1347,32.1693,38800.0
2008-02-15 14:10:00,46.49,46.5,46.41,46.42,80700.0,32.1624,32.1693,32.1071,32.114,80700.0
2008-02-15 14:15:00,46.42,46.43,46.4,46.41,303400.0,32.114,32.1209,32.1001,32.1071,303400.0
2008-02-15 14:20:00,46.4,46.44,46.39,46.4,119800.0,32.1001,32.1278,32.0932,32.1001,119800.0
2008-02-15 14:25:00,46.4,46.42,46.39,46.4,76400.0,32.1001,32.114,32.0932,32.1001,76400.0
2008-02-15 14:30:00,46.41,46.41,46.36,46.37,34200.0,32.1071,32.1071,32.0725,32.0794,34200.0
2008-02-15 14:35:00,46.38,46.38,46.35,46.37,39800.0,32.0863,32.0863,32.0655,32.0794,39800.0
2008-02-15 14:40:00,46.37,46.51,46.37,46.46,197600.0,32.0794,32.1762,32.0794,32.1416,197600.0
2008-02-15 14:45:00,46.47,46.57,46.46,46.55,131300.0,32.1486,32.2177,32.1416,32.2039,131300.0
2008-02-15 14:50:00,46.55,46.63,46.55,46.6,93800.0,32.2039,32.2593,32.2039,32.2385,93800.0
2008-02-15 14:55:00,46.6,46.61,46.57,46.59,144600.0,32.2385,32.2454,32.2177,32.2316,144600.0
2008-02-15 15:00:00,46.59,46.6,46.47,46.5,78400.0,32.2316,32.2385,32.1486,32.1693,78400.0
2008-02-15 15:05:00,46.51,46.6,46.49,46.59,95500.0,32.1762,32.2385,32.1624,32.2316,95500.0
2008-02-15 15:10:00,46.58,46.61,46.56,46.6,80800.0,32.2247,32.2454,32.2108,32.2385,80800.0
2008-02-15 15:15:00,46.6,46.63,46.6,46.6,45600.0,32.2385,32.2593,32.2385,32.2385,45600.0
2008-02-15 15:20:00,46.6,46.61,46.52,46.54,130100.0,32.2385,32.2454,32.1832,32.197,130100.0
2008-02-15 15:25:00,46.54,46.57,46.53,46.55,32400.0,32.197,32.2177,32.1901,32.2039,32400.0
2008-02-15 15:30:00,46.55,46.61,46.54,46.61,64700.0,32.2039,32.2454,32.197,32.2454,64700.0
2008-02-15 15:35:00,46.6,46.63,46.58,46.61,69200.0,32.2385,32.2593,32.2247,32.2454,69200.0
2008-02-15 15:40:00,46.6,46.62,46.58,46.6,92700.0,32.2385,32.2523,32.2247,32.2385,92700.0
2008-02-15 15:45:00,46.6,46.62,46.59,46.61,117100.0,32.2385,32.2523,32.2316,32.2454,117100.0
2008-02-15 15:50:00,46.6,46.68,46.57,46.66,175000.0,32.2385,32.2938,32.2177,32.28,175000.0
2008-02-15 15:55:00,46.66,46.72,46.65,46.68,185100.0,32.28,32.3215,32.2731,32.2938,185100.0
2008-02-19 09:30:00,47.15,47.21,46.93,47.02,204800.0,32.619,32.6605,32.4668,32.5291,204800.0
2008-02-19 09:35:00,47.03,47.16,47.0,47.1,75800.0,32.536,32.6259,32.5152,32.5844,75800.0
2008-02-19 09:40:00,47.1,47.16,47.1,47.14,77300.0,32.5844,32.6259,32.5844,32.6121,77300.0
2008-02-19 09:45:00,47.15,47.16,47.11,47.13,75200.0,32.619,32.6259,32.5913,32.6052,75200.0
2008-02-19 09:50:00,47.13,47.13,47.09,47.11,63600.0,32.6052,32.6052,32.5775,32.5913,63600.0
2008-02-19 09:55:00,47.12,47.13,47.03,47.05,104700.0,32.5982,32.6052,32.536,32.5498,104700.0
2008-02-19 10:00:00,47.05,47.23,47.04,47.22,100400.0,32.5498,32.6743,32.5429,32.6674,100400.0
2008-02-19 10:05:00,47.23,47.26,47.13,47.24,100700.0,32.6743,32.6951,32.6052,32.6813,100700.0
2008-02-19 10:10:00,47.23,47.26,47.2,47.26,50100.0,32.6743,32.6951,32.6536,32.6951,50100.0
2008-02-19 10:15:00,47.25,47.42,47.25,47.41,101700.0,32.6882,32.8058,32.6882,32.7989,101700.0
2008-02-19 10:20:00,47.42,47.5,47.38,47.48,148200.0,32.8058,32.8611,32.7781,32.8473,148200.0
2008-02-19 10:25:00,47.48,47.54,47.47,47.51,140300.0,32.8473,32.8888,32.8404,32.868,140300.0
2008-02-19 10:30:00,47.52,47.52,47.5,47.52,133700.0,32.875,32.875,32.8611,32.875,133700.0
2008-02-19 10:35:00,47.51,47.59,47.51,47.59,123400.0,32.868,32.9234,32.868,32.9234,123400.0
2008-02-19 10:40:00,47.6,47.62,47.53,47.56,169800.0,32.9303,32.9441,32.8819,32.9026,169800.0
2008-02-19 10:45:00,47.56,47.64,47.56,47.64,57600.0,32.9026,32.958,32.9026,32.958,57600.0
2008-02-19 10:50:00,47.63,47.64,47.49,47.49,66700.0,32.9511,32.958,32.8542,32.8542,66700.0
2008-02-19 10:55:00,47.49,47.56,47.46,47.5,89700.0,32.8542,32.9026,32.8335,32.8611,89700.0
2008-02-19 11:00:00,47.49,47.53,47.46,47.46,40200.0,32.8542,32.8819,32.8335,32.8335,40200.0
2008-02-19 11:05:00,47.46,47.47,47.4,47.41,64800.0,32.8335,32.8404,32.792,32.7989,64800.0
2008-02-19 11:10:00,47.4,47.51,47.4,47.5,52200.0,32.792,32.868,32.792,32.8611,52200.0
2008-02-19 11:15:00,47.51,47.61,47.5,47.57,52300.0,32.868,32.9372,32.8611,32.9096,52300.0
2008-02-19 11:20:00,47.57,47.58,47.48,47.5,113800.0,32.9096,32.9165,32.8473,32.8611,113800.0
2008-02-19 11:25:00,47.5,47.6,47.49,47.6,66900.0,32.8611,32.9303,32.8542,32.9303,66900.0
2008-02-19 11:30:00,47.59,47.6,47.53,47.53,58900.0,32.9234,32.9303,32.8819,32.8819,58900.0
2008-02-19 11:35:00,47.53,47.54,47.43,47.45,69000.0,32.8819,32.8888,32.8127,32.8265,69000.0
2008-02-19 11:40:00,47.45,47.46,47.43,47.44,21100.0,32.8265,32.8335,32.8127,32.8196,21100.0
2008-02-19 11:45:00,47.44,47.44,47.41,47.42,27200.0,32.8196,32.8196,32.7989,32.8058,27200.0
2008-02-19 11:50:00,47.41,47.42,47.36,47.36,39900.0,32.7989,32.8058,32.7643,32.7643,39900.0
2008-02-19 11:55:00,47.36,47.39,47.34,47.39,52200.0,32.7643,32.785,32.7504,32.785,52200.0
2008-02-19 12:00:00,47.39,47.5,47.38,47.5,99000.0,32.785,32.8611,32.7781,32.8611,99000.0
2008-02-19 12:05:00,47.5,47.53,47.42,47.43,102500.0,32.8611,32.8819,32.8058,32.8127,102500.0
2008-02-19 12:10:00,47.42,47.43,47.4,47.4,36100.0,32.8058,32.8127,32.792,32.792,36100.0
2008-02-19 12:15:00,47.4,47.42,47.35,47.39,46800.0,32.792,32.8058,32.7574,32.785,46800.0
2008-02-19 12:20:00,47.39,47.4,47.37,47.37,37600.0,32.785,32.792,32.7712,32.7712,37600.0
2008-02-19 12:25:00,47.37,47.41,47.37,47.4,51600.0,32.7712,32.7989,32.7712,32.792,51600.0
2008-02-19 12:30:00,47.41,47.42,47.37,47.39,27300.0,32.7989,32.8058,32.7712,32.785,27300.0
2008-02-19 12:35:00,47.39,47.4,47.31,47.35,48900.0,32.785,32.792,32.7297,32.7574,48900.0
2008-02-19 12:40:00,47.36,47.41,47.36,47.4,46300.0,32.7643,32.7989,32.7643,32.792,46300.0
2008-02-19 12:45:00,47.39,47.39,47.34,47.35,33700.0,32.785,32.785,32.7504,32.7574,33700.0
2008-02-19 12:50:00,47.35,47.37,47.35,47.36,18400.0,32.7574,32.7712,32.7574,32.7643,18400.0
2008-02-19 12:55:00,47.36,47.39,47.32,47.33,38000.0,32.7643,32.785,32.7366,32.7435,38000.0
2008-02-19 13:00:00,47.33,47.41,47.33,47.39,41700.0,32.7435,32.7989,32.7435,32.785,41700.0
2008-02-19 13:05:00,47.4,47.41,47.37,47.38,36300.0,32.792,32.7989,32.7712,32.7781,36300.0
2008-02-19 13:10:00,47.38,47.41,47.37,47.39,29000.0,32.7781,32.7989,32.7712,32.785,29000.0
2008-02-19 13:15:00,47.38,47.43,47.36,47.38,99200.0,32.7781,32.8127,32.7643,32.7781,99200.0
2008-02-19 13:20:00,47.37,47.43,47.36,47.42,59900.0,32.7712,32.8127,32.7643,32.8058,59900.0
2008-02-19 13:25:00,47.43,47.5,47.4,47.48,60000.0,32.8127,32.8611,32.792,32.8473,60000.0
2008-02-19 13:30:00,47.47,47.48,47.35,47.36,56200.0,32.8404,32.8473,32.7574,32.7643,56200.0
2008-02-19 13:35:00,47.36,47.36,47.34,47.35,39200.0,32.7643,32.7643,32.7504,32.7574,39200.0
2008-02-19 13:40:00,47.34,47.36,47.25,47.28,63800.0,32.7504,32.7643,32.6882,32.7089,63800.0
2008-02-19 13:45:00,47.27,47.3,47.26,47.28,37500.0,32.702,32.7228,32.6951,32.7089,37500.0
2008-02-19 13:50:00,47.27,47.29,47.25,47.26,34400.0,32.702,32.7159,32.6882,32.6951,34400.0
2008-02-19 13:55:00,47.26,47.3,47.23,47.25,36200.0,32.6951,32.7228,32.6743,32.6882,36200.0
2008-02-19 14:00:00,47.26,47.27,47.25,47.25,33300.0,32.6951,32.702,32.6882,32.6882,33300.0
2008-02-19 14:05:00,47.26,47.28,47.22,47.25,39600.0,32.6951,32.7089,32.6674,32.6882,39600.0
2008-02-19 14:10:00,47.25,47.29,47.23,47.27,59100.0,32.6882,32.7159,32.6743,32.702,59100.0
2008-02-19 14:15:00,47.27,47.32,47.25,47.28,65400.0,32.702,32.7366,32.6882,32.7089,65400.0
2008-02-19 14:20:00,47.27,47.3,47.25,47.3,126000.0,32.702,32.7228,32.6882,32.7228,126000.0
2008-02-19 14:25:00,47.3,47.36,47.24,47.25,103000.0,32.7228,32.7643,32.6813,32.6882,103000.0
2008-02-19 14:30:00,47.24,47.26,47.13,47.14,94000.0,32.6813,32.6951,32.6052,32.6121,94000.0
2008-02-19 14:35:00,47.14,47.18,47.06,47.08,83100.0,32.6121,32.6398,32.5567,32.5706,83100.0
2008-02-19 14:40:00,47.08,47.08,47.03,47.06,60100.0,32.5706,32.5706,32.536,32.5567,60100.0
2008-02-19 14:45:00,47.05,47.05,47.02,47.03,120600.0,32.5498,32.5498,32.5291,32.536,120600.0
2008-02-19 14:50:00,47.02,47.08,47.0,47.06,65200.0,32.5291,32.5706,32.5152,32.5567,65200.0
2008-02-19 14:55:00,47.06,47.07,47.0,47.0,194300.0,32.5567,32.5637,32.5152,32.5152,194300.0
2008-02-19 15:00:00,47.0,47.05,47.0,47.04,118800.0,32.5152,32.5498,32.5152,32.5429,118800.0
2008-02-19 15:05:00,47.04,47.11,47.04,47.1,83000.0,32.5429,32.5913,32.5429,32.5844,83000.0
2008-02-19 15:10:00,47.1,47.13,47.08,47.12,56400.0,32.5844,32.6052,32.5706,32.5982,56400.0
2008-02-19 15:15:00,47.12,47.18,47.11,47.13,66200.0,32.5982,32.6398,32.5913,32.6052,66200.0
2008-02-19 15:20:00,47.13,47.14,47.08,47.09,88000.0,32.6052,32.6121,32.5706,32.5775,88000.0
2008-02-19 15:25:00,47.09,47.1,47.05,47.05,78900.0,32.5775,32.5844,32.5498,32.5498,78900.0
2008-02-19 15:30:00,47.05,47.07,47.04,47.04,116400.0,32.5498,32.5637,32.5429,32.5429,116400.0
2008-02-19 15:35:00,47.04,47.12,47.04,47.1,170400.0,32.5429,32.5982,32.5429,32.5844,170400.0
2008-02-19 15:40:00,47.09,47.1,47.07,47.08,135600.0,32.5775,32.5844,32.5637,32.5706,135600.0
2008-02-19 15:45:00,47.09,47.09,47.03,47.03,123700.0,32.5775,32.5775,32.536,32.536,123700.0
2008-02-19 15:50:00,47.04,47.04,46.91,46.91,321500.0,32.5429,32.5429,32.453,32.453,321500.0
2008-02-19 15:55:00,46.92,46.98,46.84,46.84,366100.0,32.4599,32.5014,32.4045,32.4045,366100.0
2008-02-20 09:30:00,46.72,46.91,46.5,46.9,167800.0,32.3215,32.453,32.1693,32.446,167800.0
2008-02-20 09:35:00,46.9,46.99,46.87,46.87,98200.0,32.446,32.5083,32.4253,32.4253,98200.0
2008-02-20 09:40:00,46.87,46.91,46.83,46.85,80100.0,32.4253,32.453,32.3976,32.4115,80100.0
2008-02-20 09:45:00,46.85,46.9,46.81,46.9,58300.0,32.4115,32.446,32.3838,32.446,58300.0
2008-02-20 09:50:00,46.91,47.04,46.87,46.98,130500.0,32.453,32.5429,32.4253,32.5014,130500.0
2008-02-20 09:55:00,46.98,47.04,46.85,46.85,100300.0,32.5014,32.5429,32.4115,32.4115,100300.0
2008-02-20 10:00:00,46.85,46.91,46.82,46.89,89400.0,32.4115,32.453,32.3907,32.4391,89400.0
2008-02-20 10:05:00,46.89,47.08,46.85,47.06,147700.0,32.4391,32.5706,32.4115,32.5567,147700.0
2008-02-20 10:10:00,47.05,47.18,47.05,47.18,92700.0,32.5498,32.6398,32.5498,32.6398,92700.0
2008-02-20 10:15:00,47.18,47.39,47.18,47.38,220700.0,32.6398,32.785,32.6398,32.7781,220700.0
2008-02-20 10:20:00,47.38,47.55,47.38,47.48,183500.0,32.7781,32.8957,32.7781,32.8473,183500.0
2008-02-20 10:25:00,47.48,47.57,47.42,47.43,190600.0,32.8473,32.9096,32.8058,32.8127,190600.0
2008-02-20 10:30:00,47.43,47.5,47.37,47.46,162100.0,32.8127,32.8611,32.7712,32.8335,162100.0
2008-02-20 10:35:00,47.46,47.53,47.46,47.52,110800.0,32.8335,32.8819,32.8335,32.875,110800.0
2008-02-20 10:40:00,47.51,47.57,47.51,47.54,73200.0,32.868,32.9096,32.868,32.8888,73200.0
2008-02-20 10:45:00,47.55,47.55,47.41,47.45,176000.0,32.8957,32.8957,32.7989,32.8265,176000.0
2008-02-20 10:50:00,47.46,47.49,47.43,47.44,83600.0,32.8335,32.8542,32.8127,32.8196,83600.0
2008-02-20 10:55:00,47.45,47.47,47.44,47.47,75200.0,32.8265,32.8404,32.8196,32.8404,75200.0
2008-02-20 11:00:00,47.46,47.55,47.44,47.55,72100.0,32.8335,32.8957,32.8196,32.8957,72100.0
2008-02-20 11:05:00,47.56,47.59,47.48,47.5,178100.0,32.9026,32.9234,32.8473,32.8611,178100.0
2008-02-20 11:10:00,47.49,47.52,47.45,47.49,94200.0,32.8542,32.875,32.8265,32.8542,94200.0
2008-02-20 11:15:00,47.49,47.51,47.48,47.49,136600.0,32.8542,32.868,32.8473,32.8542,136600.0
2008-02-20 11:20:00,47.49,47.49,47.45,47.45,72900.0,32.8542,32.8542,32.8265,32.8265,72900.0
2008-02-20 11:25:00,47.46,47.47,47.39,47.4,84500.0,32.8335,32.8404,32.785,32.792,84500.0
2008-02-20 11:30:00,47.4,47.4,47.22,47.22,100700.0,32.792,32.792,32.6674,32.6674,100700.0
2008-02-20 11:35:00,47.22,47.22,47.11,47.12,76100.0,32.6674,32.6674,32.5913,32.5982,76100.0
2008-02-20 11:40:00,47.11,47.12,47.1,47.1,42300.0,32.5913,32.5982,32.5844,32.5844,42300.0
2008-02-20 11:45:00,47.1,47.1,47.03,47.05,113000.0,32.5844,32.5844,32.536,32.5498,113000.0
2008-02-20 11:50:00,47.05,47.06,46.92,46.93,108800.0,32.5498,32.5567,32.4599,32.4668,108800.0
2008-02-20 11:55:00,46.94,46.95,46.85,46.86,68400.0,32.4737,32.4806,32.4115,32.4184,68400.0
2008-02-20 12:00:00,46.85,47.0,46.82,47.0,128600.0,32.4115,32.5152,32.3907,32.5152,128600.0
2008-02-20 12:05:00,47.0,47.13,46.96,47.12,144300.0,32.5152,32.6052,32.4876,32.5982,144300.0
2008-02-20 12:10:00,47.13,47.36,47.08,47.34,121200.0,32.6052,32.7643,32.5706,32.7504,121200.0
2008-02-20 12:15:00,47.34,47.49,47.34,47.41,118900.0,32.7504,32.8542,32.7504,32.7989,118900.0
2008-02-20 12:20:00,47.41,47.52,47.37,47.51,149700.0,32.7989,32.875,32.7712,32.868,149700.0
2008-02-20 12:25:00,47.51,47.6,47.51,47.53,96800.0,32.868,32.9303,32.868,32.8819,96800.0
2008-02-20 12:30:00,47.53,47.53,47.45,47.47,89600.0,32.8819,32.8819,32.8265,32.8404,89600.0
2008-02-20 12:35:00,47.47,47.49,47.35,47.38,72700.0,32.8404,32.8542,32.7574,32.7781,72700.0
2008-02-20 12:40:00,47.38,47.39,47.32,47.34,134200.0,32.7781,32.785,32.7366,32.7504,134200.0
2008-02-20 12:45:00,47.34,47.36,47.34,47.36,86400.0,32.7504,32.7643,32.7504,32.7643,86400.0
2008-02-20 12:50:00,47.35,47.39,47.31,47.33,64600.0,32.7574,32.785,32.7297,32.7435,64600.0
2008-02-20 12:55:00,47.32,47.39,47.32,47.39,131800.0,32.7366,32.785,32.7366,32.785,131800.0
2008-02-20 13:00:00,47.39,47.55,47.37,47.52,100300.0,32.785,32.8957,32.7712,32.875,100300.0
2008-02-20 13:05:00,47.52,47.56,47.46,47.49,115000.0,32.875,32.9026,32.8335,32.8542,115000.0
2008-02-20 13:10:00,47.48,47.55,47.48,47.51,98200.0,32.8473,32.8957,32.8473,32.868,98200.0
2008-02-20 13:15:00,47.51,47.55,47.51,47.53,53400.0,32.868,32.8957,32.868,32.8819,53400.0
2008-02-20 13:20:00,47.53,47.53,47.45,47.45,88000.0,32.8819,32.8819,32.8265,32.8265,88000.0
2008-02-20 13:25:00,47.45,47.49,47.42,47.44,79000.0,32.8265,32.8542,32.8058,32.8196,79000.0
2008-02-20 13:30:00,47.44,47.47,47.31,47.31,66200.0,32.8196,32.8404,32.7297,32.7297,66200.0
2008-02-20 13:35:00,47.31,47.34,47.26,47.27,73800.0,32.7297,32.7504,32.6951,32.702,73800.0
2008-02-20 13:40:00,47.28,47.3,47.25,47.25,80100.0,32.7089,32.7228,32.6882,32.6882,80100.0
2008-02-20 13:45:00,47.26,47.26,47.2,47.24,45300.0,32.6951,32.6951,32.6536,32.6813,45300.0
2008-02-20 13:50:00,47.25,47.25,47.2,47.21,54800.0,32.6882,32.6882,32.6536,32.6605,54800.0
2008-02-20 13:55:00,47.2,47.33,47.2,47.24,128900.0,32.6536,32.7435,32.6536,32.6813,128900.0
2008-02-20 14:00:00,47.24,47.42,47.19,47.23,174600.0,32.6813,32.8058,32.6467,32.6743,174600.0
2008-02-20 14:05:00,47.22,47.36,47.22,47.31,135400.0,32.6674,32.7643,32.6674,32.7297,135400.0
2008-02-20 14:10:00,47.3,47.37,47.28,47.31,78300.0,32.7228,32.7712,32.7089,32.7297,78300.0
2008-02-20 14:15:00,47.31,47.37,47.23,47.25,90700.0,32.7297,32.7712,32.6743,32.6882,90700.0
2008-02-20 14:20:00,47.25,47.26,47.14,47.2,110000.0,32.6882,32.6951,32.6121,32.6536,110000.0
2008-02-20 14:25:00,47.22,47.33,47.22,47.27,28800.0,32.6674,32.7435,32.6674,32.702,28800.0
2008-02-20 14:30:00,47.26,47.31,47.2,47.2,70200.0,32.6951,32.7297,32.6536,32.6536,70200.0
2008-02-20 14:35:00,47.2,47.21,47.14,47.17,45600.0,32.6536,32.6605,32.6121,32.6328,45600.0
2008-02-20 14:40:00,47.17,47.17,47.07,47.1,55500.0,32.6328,32.6328,32.5637,32.5844,55500.0
2008-02-20 14:45:00,47.12,47.3,47.12,47.29,123300.0,32.5982,32.7228,32.5982,32.7159,123300.0
2008-02-20 14:50:00,47.3,47.45,47.29,47.42,96700.0,32.7228,32.8265,32.7159,32.8058,96700.0
2008-02-20 14:55:00,47.42,47.55,47.41,47.49,108900.0,32.8058,32.8957,32.7989,32.8542,108900.0
2008-02-20 15:00:00,47.49,47.53,47.45,47.45,60600.0,32.8542,32.8819,32.8265,32.8265,60600.0
2008-02-20 15:05:00,47.45,47.47,47.41,47.44,81200.0,32.8265,32.8404,32.7989,32.8196,81200.0
2008-02-20 15:10:00,47.43,47.45,47.39,47.4,103900.0,32.8127,32.8265,32.785,32.792,103900.0
2008-02-20 15:15:00,47.4,47.44,47.37,47.41,80000.0,32.792,32.8196,32.7712,32.7989,80000.0
2008-02-20 15:20:00,47.41,47.46,47.37,47.39,71600.0,32.7989,32.8335,32.7712,32.785,71600.0
2008-02-20 15:25:00,47.39,47.51,47.39,47.42,192100.0,32.785,32.868,32.785,32.8058,192100.0
2008-02-20 15:30:00,47.42,47.42,47.32,47.35,83300.0,32.8058,32.8058,32.7366,32.7574,83300.0
2008-02-20 15:35:00,47.34,47.37,47.33,47.35,87100.0,32.7504,32.7712,32.7435,32.7574,87100.0
2008-02-20 15:40:00,47.35,47.38,47.35,47.37,155500.0,32.7574,32.7781,32.7574,32.7712,155500.0
2008-02-20 15:45:00,47.36,47.37,47.32,47.35,130700.0,32.7643,32.7712,32.7366,32.7574,130700.0
2008-02-20 15:50:00,47.34,47.37,47.31,47.37,185500.0,32.7504,32.7712,32.7297,32.7712,185500.0
2008-02-20 15:55:00,47.37,47.41,47.32,47.4,281900.0,32.7712,32.7989,32.7366,32.792,281900.0
2008-02-21 09:30:00,47.59,47.59,47.25,47.31,151200.0,32.9234,32.9234,32.6882,32.7297,151200.0
2008-02-21 09:35:00,47.29,47.31,47.11,47.26,81100.0,32.7159,32.7297,32.5913,32.6951,81100.0
2008-02-21 09:40:00,47.25,47.39,47.25,47.28,105800.0,32.6882,32.785,32.6882,32.7089,105800.0
2008-02-21 09:45:00,47.28,47.31,47.24,47.24,97400.0,32.7089,32.7297,32.6813,32.6813,97400.0
2008-02-21 09:50:00,47.24,47.3,47.21,47.25,152700.0,32.6813,32.7228,32.6605,32.6882,152700.0
2008-02-21 09:55:00,47.25,47.27,47.2,47.24,206400.0,32.6882,32.702,32.6536,32.6813,206400.0
2008-02-21 10:00:00,47.25,47.29,47.15,47.17,149700.0,32.6882,32.7159,32.619,32.6328,149700.0
2008-02-21 10:05:00,47.16,47.26,47.1,47.25,154100.0,32.6259,32.6951,32.5844,32.6882,154100.0
2008-02-21 10:10:00,47.24,47.29,47.14,47.17,57800.0,32.6813,32.7159,32.6121,32.6328,57800.0
2008-02-21 10:15:00,47.17,47.24,47.16,47.23,49600.0,32.6328,32.6813,32.6259,32.6743,49600.0
2008-02-21 10:20:00,47.23,47.23,47.13,47.15,58100.0,32.6743,32.6743,32.6052,32.619,58100.0
2008-02-21 10:25:00,47.15,47.16,47.09,47.13,89300.0,32.619,32.6259,32.5775,32.6052,89300.0
2008-02-21 10:30:00,47.14,47.17,47.12,47.17,150100.0,32.6121,32.6328,32.5982,32.6328,150100.0
2008-02-21 10:35:00,47.18,47.19,47.14,47.16,72300.0,32.6398,32.6467,32.6121,32.6259,72300.0
2008-02-21 10:40:00,47.15,47.19,47.11,47.11,99700.0,32.619,32.6467,32.5913,32.5913,99700.0
2008-02-21 10:45:00,47.11,47.16,47.1,47.13,202400.0,32.5913,32.6259,32.5844,32.6052,202400.0
2008-02-21 10:50:00,47.13,47.14,46.98,47.0,168600.0,32.6052,32.6121,32.5014,32.5152,168600.0
2008-02-21 10:55:00,46.98,47.01,46.92,46.98,103900.0,32.5014,32.5221,32.4599,32.5014,103900.0
2008-02-21 11:00:00,46.98,47.0,46.95,46.95,240400.0,32.5014,32.5152,32.4806,32.4806,240400.0
2008-02-21 11:05:00,46.95,47.06,46.94,47.0,114800.0,32.4806,32.5567,32.4737,32.5152,114800.0
2008-02-21 11:10:00,47.0,47.01,46.95,46.96,145300.0,32.5152,32.5221,32.4806,32.4876,145300.0
2008-02-21 11:15:00,46.95,46.97,46.92,46.95,59800.0,32.4806,32.4945,32.4599,32.4806,59800.0
2008-02-21 11:20:00,46.94,46.95,46.9,46.91,68900.0,32.4737,32.4806,32.446,32.453,68900.0
2008-02-21 11:25:00,46.91,46.94,46.91,46.92,53600.0,32.453,32.4737,32.453,32.4599,53600.0
2008-02-21 11:30:00,46.92,46.93,46.86,46.88,77300.0,32.4599,32.4668,32.4184,32.4322,77300.0
2008-02-21 11:35:00,46.87,46.88,46.86,46.88,58700.0,32.4253,32.4322,32.4184,32.4322,58700.0
2008-02-21 11:40:00,46.88,46.9,46.86,46.87,90100.0,32.4322,32.446,32.4184,32.4253,90100.0
2008-02-21 11:45:00,46.87,46.89,46.87,46.87,34400.0,32.4253,32.4391,32.4253,32.4253,34400.0
2008-02-21 11:50:00,46.87,46.92,46.86,46.88,212200.0,32.4253,32.4599,32.4184,32.4322,212200.0
2008-02-21 11:55:00,46.88,46.89,46.81,46.84,101900.0,32.4322,32.4391,32.3838,32.4045,101900.0
2008-02-21 12:00:00,46.84,46.89,46.77,46.88,281200.0,32.4045,32.4391,32.3561,32.4322,281200.0
2008-02-21 12:05:00,46.88,47.0,46.87,46.91,112500.0,32.4322,32.5152,32.4253,32.453,112500.0
2008-02-21 12:10:00,46.9,46.91,46.88,46.89,36500.0,32.446,32.453,32.4322,32.4391,36500.0
2008-02-21 12:15:00,46.88,46.88,46.73,46.76,82400.0,32.4322,32.4322,32.3284,32.3492,82400.0
2008-02-21 12:20:00,46.75,46.76,46.59,46.6,93200.0,32.3423,32.3492,32.2316,32.2385,93200.0
2008-02-21 12:25:00,46.61,46.62,46.58,46.59,76900.0,32.2454,32.2523,32.2247,32.2316,76900.0
2008-02-21 12:30:00,46.59,46.63,46.52,46.54,119800.0,32.2316,32.2593,32.1832,32.197,119800.0
2008-02-21 12:35:00,46.54,46.6,46.54,46.59,42400.0,32.197,32.2385,32.197,32.2316,42400.0
2008-02-21 12:40:00,46.59,46.64,46.59,46.6,70000.0,32.2316,32.2662,32.2316,32.2385,70000.0
2008-02-21 12:45:00,46.59,46.6,46.56,46.59,95100.0,32.2316,32.2385,32.2108,32.2316,95100.0
2008-02-21 12:50:00,46.59,46.75,46.58,46.75,152700.0,32.2316,32.3423,32.2247,32.3423,152700.0
2008-02-21 12:55:00,46.73,46.75,46.7,46.72,64700.0,32.3284,32.3423,32.3077,32.3215,64700.0
2008-02-21 13:00:00,46.71,46.72,46.69,46.71,52200.0,32.3146,32.3215,32.3008,32.3146,52200.0
2008-02-21 13:05:00,46.72,46.79,46.72,46.79,35700.0,32.3215,32.3699,32.3215,32.3699,35700.0
2008-02-21 13:10:00,46.79,46.79,46.66,46.68,108200.0,32.3699,32.3699,32.28,32.2938,108200.0
2008-02-21 13:15:00,46.67,46.74,46.67,46.72,30700.0,32.2869,32.3354,32.2869,32.3215,30700.0
2008-02-21 13:20:00,46.72,46.77,46.71,46.76,68400.0,32.3215,32.3561,32.3146,32.3492,68400.0
2008-02-21 13:25:00,46.76,46.78,46.75,46.78,34700.0,32.3492,32.363,32.3423,32.363,34700.0
2008-02-21 13:30:00,46.79,46.79,46.71,46.72,43800.0,32.3699,32.3699,32.3146,32.3215,43800.0
2008-02-21 13:35:00,46.71,46.74,46.7,46.73,104500.0,32.3146,32.3354,32.3077,32.3284,104500.0
2008-02-21 13:40:00,46.73,46.78,46.73,46.75,48000.0,32.3284,32.363,32.3284,32.3423,48000.0
2008-02-21 13:45:00,46.74,46.76,46.73,46.74,94600.0,32.3354,32.3492,32.3284,32.3354,94600.0
2008-02-21 13:50:00,46.74,46.79,46.74,46.75,113200.0,32.3354,32.3699,32.3354,32.3423,113200.0
2008-02-21 13:55:00,46.76,46.8,46.75,46.75,66700.0,32.3492,32.3769,32.3423,32.3423,66700.0
2008-02-21 14:00:00,46.75,46.79,46.75,46.75,80700.0,32.3423,32.3699,32.3423,32.3423,80700.0
2008-02-21 14:05:00,46.75,46.76,46.73,46.76,55100.0,32.3423,32.3492,32.3284,32.3492,55100.0
2008-02-21 14:10:00,46.76,46.84,46.73,46.78,131900.0,32.3492,32.4045,32.3284,32.363,131900.0
2008-02-21 14:15:00,46.79,46.81,46.76,46.78,113800.0,32.3699,32.3838,32.3492,32.363,113800.0
2008-02-21 14:20:00,46.78,46.86,46.78,46.84,78500.0,32.363,32.4184,32.363,32.4045,78500.0
2008-02-21 14:25:00,46.83,46.92,46.83,46.92,131600.0,32.3976,32.4599,32.3976,32.4599,131600.0
2008-02-21 14:30:00,46.92,46.98,46.9,46.95,56600.0,32.4599,32.5014,32.446,32.4806,56600.0
2008-02-21 14:35:00,46.96,47.04,46.95,47.02,146600.0,32.4876,32.5429,32.4806,32.5291,146600.0
2008-02-21 14:40:00,47.02,47.02,46.98,46.99,73900.0,32.5291,32.5291,32.5014,32.5083,73900.0
2008-02-21 14:45:00,46.98,47.02,46.95,46.98,91400.0,32.5014,32.5291,32.4806,32.5014,91400.0
2008-02-21 14:50:00,46.99,47.04,46.97,47.03,52800.0,32.5083,32.5429,32.4945,32.536,52800.0
2008-02-21 14:55:00,47.03,47.04,46.98,47.02,80700.0,32.536,32.5429,32.5014,32.5291,80700.0
2008-02-21 15:00:00,47.03,47.03,46.85,46.85,87400.0,32.536,32.536,32.4115,32.4115,87400.0
2008-02-21 15:05:00,46.85,46.9,46.78,46.86,124500.0,32.4115,32.446,32.363,32.4184,124500.0
2008-02-21 15:10:00,46.86,46.92,46.82,46.89,63800.0,32.4184,32.4599,32.3907,32.4391,63800.0
2008-02-21 15:15:00,46.89,46.9,46.84,46.87,58000.0,32.4391,32.446,32.4045,32.4253,58000.0
2008-02-21 15:20:00,46.87,46.97,46.86,46.96,111000.0,32.4253,32.4945,32.4184,32.4876,111000.0
2008-02-21 15:25:00,46.96,46.96,46.85,46.86,73100.0,32.4876,32.4876,32.4115,32.4184,73100.0
2008-02-21 15:30:00,46.86,46.89,46.86,46.88,77900.0,32.4184,32.4391,32.4184,32.4322,77900.0
2008-02-21 15:35:00,46.88,46.9,46.84,46.85,137400.0,32.4322,32.446,32.4045,32.4115,137400.0
2008-02-21 15:40:00,46.85,46.88,46.84,46.86,125800.0,32.4115,32.4322,32.4045,32.4184,125800.0
2008-02-21 15:45:00,46.86,46.86,46.82,46.82,132800.0,32.4184,32.4184,32.3907,32.3907,132800.0
2008-02-21 15:50:00,46.82,46.86,46.78,46.84,479200.0,32.3907,32.4184,32.363,32.4045,479200.0
2008-02-21 15:55:00,46.84,46.86,46.73,46.73,452900.0,32.4045,32.4184,32.3284,32.3284,452900.0
2008-02-22 09:30:00,47.44,47.48,46.74,47.07,128000.0,32.8196,32.8473,32.3354,32.5637,128000.0
2008-02-22 09:35:00,47.07,47.1,47.0,47.03,55900.0,32.5637,32.5844,32.5152,32.536,55900.0
2008-02-22 09:40:00,47.04,47.05,47.0,47.01,65100.0,32.5429,32.5498,32.5152,32.5221,65100.0
2008-02-22 09:45:00,47.0,47.1,47.0,47.06,68700.0,32.5152,32.5844,32.5152,32.5567,68700.0
2008-02-22 09:50:00,47.07,47.09,46.99,47.01,75000.0,32.5637,32.5775,32.5083,32.5221,75000.0
2008-02-22 09:55:00,47.0,47.01,46.9,46.94,91200.0,32.5152,32.5221,32.446,32.4737,91200.0
2008-02-22 10:00:00,46.95,46.96,46.8,46.83,66100.0,32.4806,32.4876,32.3769,32.3976,66100.0
2008-02-22 10:05:00,46.84,46.92,46.77,46.9,121500.0,32.4045,32.4599,32.3561,32.446,121500.0
2008-02-22 10:10:00,46.89,46.96,46.86,46.93,167800.0,32.4391,32.4876,32.4184,32.4668,167800.0
2008-02-22 10:15:00,46.93,46.93,46.85,46.89,143100.0,32.4668,32.4668,32.4115,32.4391,143100.0
2008-02-22 10:20:00,46.89,46.92,46.87,46.89,80000.0,32.4391,32.4599,32.4253,32.4391,80000.0
2008-02-22 10:25:00,46.9,46.92,46.79,46.79,109300.0,32.446,32.4599,32.3699,32.3699,109300.0
2008-02-22 10:30:00,46.8,46.83,46.72,46.72,120400.0,32.3769,32.3976,32.3215,32.3215,120400.0
2008-02-22 10:35:00,46.72,46.8,46.7,46.73,83500.0,32.3215,32.3769,32.3077,32.3284,83500.0
2008-02-22 10:40:00,46.74,46.81,46.64,46.65,89700.0,32.3354,32.3838,32.2662,32.2731,89700.0
2008-02-22 10:45:00,46.65,46.71,46.6,46.7,127800.0,32.2731,32.3146,32.2385,32.3077,127800.0
2008-02-22 10:50:00,46.7,46.77,46.69,46.7,105600.0,32.3077,32.3561,32.3008,32.3077,105600.0
2008-02-22 10:55:00,46.7,46.71,46.5,46.53,70400.0,32.3077,32.3146,32.1693,32.1901,70400.0
2008-02-22 11:00:00,46.53,46.65,46.53,46.61,77300.0,32.1901,32.2731,32.1901,32.2454,77300.0
2008-02-22 11:05:00,46.62,46.71,46.6,46.7,79700.0,32.2523,32.3146,32.2385,32.3077,79700.0
2008-02-22 11:10:00,46.7,46.71,46.54,46.54,87500.0,32.3077,32.3146,32.197,32.197,87500.0
2008-02-22 11:15:00,46.55,46.67,46.5,46.65,98700.0,32.2039,32.2869,32.1693,32.2731,98700.0
2008-02-22 11:20:00,46.65,46.66,46.61,46.63,89200.0,32.2731,32.28,32.2454,32.2593,89200.0
2008-02-22 11:25:00,46.63,46.65,46.6,46.6,40700.0,32.2593,32.2731,32.2385,32.2385,40700.0
2008-02-22 11:30:00,46.6,46.62,46.6,46.61,25200.0,32.2385,32.2523,32.2385,32.2454,25200.0
2008-02-22 11:35:00,46.61,46.62,46.6,46.6,76100.0,32.2454,32.2523,32.2385,32.2385,76100.0
2008-02-22 11:40:00,46.6,46.61,46.44,46.46,45800.0,32.2385,32.2454,32.1278,32.1416,45800.0
2008-02-22 11:45:00,46.46,46.54,46.43,46.52,67000.0,32.1416,32.197,32.1209,32.1832,67000.0
2008-02-22 11:50:00,46.52,46.53,46.48,46.48,47900.0,32.1832,32.1901,32.1555,32.1555,47900.0
2008-02-22 11:55:00,46.48,46.53,46.48,46.49,26800.0,32.1555,32.1901,32.1555,32.1624,26800.0
2008-02-22 12:00:00,46.49,46.49,46.4,46.45,82000.0,32.1624,32.1624,32.1001,32.1347,82000.0
2008-02-22 12:05:00,46.44,46.44,46.4,46.4,98900.0,32.1278,32.1278,32.1001,32.1001,98900.0
2008-02-22 12:10:00,46.4,46.47,46.4,46.43,152500.0,32.1001,32.1486,32.1001,32.1209,152500.0
2008-02-22 12:15:00,46.43,46.44,46.41,46.41,40400.0,32.1209,32.1278,32.1071,32.1071,40400.0
2008-02-22 12:20:00,46.41,46.47,46.41,46.45,73900.0,32.1071,32.1486,32.1071,32.1347,73900.0
2008-02-22 12:25:00,46.46,46.46,46.44,46.46,43700.0,32.1416,32.1416,32.1278,32.1416,43700.0
2008-02-22 12:30:00,46.45,46.47,46.45,46.47,47700.0,32.1347,32.1486,32.1347,32.1486,47700.0
2008-02-22 12:35:00,46.47,46.5,46.45,46.5,77000.0,32.1486,32.1693,32.1347,32.1693,77000.0
2008-02-22 12:40:00,46.49,46.5,46.45,46.47,45200.0,32.1624,32.1693,32.1347,32.1486,45200.0
2008-02-22 12:45:00,46.46,46.49,46.45,46.46,51200.0,32.1416,32.1624,32.1347,32.1416,51200.0
2008-02-22 12:50:00,46.46,46.49,46.41,46.48,127800.0,32.1416,32.1624,32.1071,32.1555,127800.0
2008-02-22 12:55:00,46.48,46.54,46.47,46.47,36500.0,32.1555,32.197,32.1486,32.1486,36500.0
2008-02-22 13:00:00,46.48,46.52,46.43,46.44,43300.0,32.1555,32.1832,32.1209,32.1278,43300.0
2008-02-22 13:05:00,46.43,46.44,46.41,46.41,41300.0,32.1209,32.1278,32.1071,32.1071,41300.0
2008-02-22 13:10:00,46.41,46.49,46.41,46.49,61100.0,32.1071,32.1624,32.1071,32.1624,61100.0
2008-02-22 13:15:00,46.48,46.53,46.46,46.49,70900.0,32.1555,32.1901,32.1416,32.1624,70900.0
2008-02-22 13:20:00,46.5,46.53,46.41,46.43,59900.0,32.1693,32.1901,32.1071,32.1209,59900.0
2008-02-22 13:25:00,46.42,46.51,46.41,46.42,84600.0,32.114,32.1762,32.1071,32.114,84600.0
2008-02-22 13:30:00,46.42,46.45,46.41,46.42,63500.0,32.114,32.1347,32.1071,32.114,63500.0
2008-02-22 13:35:00,46.42,46.44,46.41,46.43,27200.0,32.114,32.1278,32.1071,32.1209,27200.0
2008-02-22 13:40:00,46.43,46.43,46.41,46.42,68400.0,32.1209,32.1209,32.1071,32.114,68400.0
2008-02-22 13:45:00,46.42,46.52,46.42,46.52,63400.0,32.114,32.1832,32.114,32.1832,63400.0
2008-02-22 13:50:00,46.51,46.53,46.46,46.47,35900.0,32.1762,32.1901,32.1416,32.1486,35900.0
2008-02-22 13:55:00,46.46,46.52,46.45,46.45,42000.0,32.1416,32.1832,32.1347,32.1347,42000.0
2008-02-22 14:00:00,46.45,46.47,46.41,46.42,92700.0,32.1347,32.1486,32.1071,32.114,92700.0
2008-02-22 14:05:00,46.42,46.42,46.35,46.35,43100.0,32.114,32.114,32.0655,32.0655,43100.0
2008-02-22 14:10:00,46.36,46.36,46.31,46.32,78400.0,32.0725,32.0725,32.0379,32.0448,78400.0
2008-02-22 14:15:00,46.33,46.4,46.33,46.37,33900.0,32.0517,32.1001,32.0517,32.0794,33900.0
2008-02-22 14:20:00,46.37,46.37,46.3,46.33,31500.0,32.0794,32.0794,32.031,32.0517,31500.0
2008-02-22 14:25:00,46.33,46.36,46.3,46.31,61000.0,32.0517,32.0725,32.031,32.0379,61000.0
2008-02-22 14:30:00,46.3,46.32,46.27,46.29,48400.0,32.031,32.0448,32.0102,32.024,48400.0
2008-02-22 14:35:00,46.28,46.34,46.27,46.29,49700.0,32.0171,32.0586,32.0102,32.024,49700.0
2008-02-22 14:40:00,46.3,46.38,46.29,46.36,57300.0,32.031,32.0863,32.024,32.0725,57300.0
2008-02-22 14:45:00,46.35,46.36,46.25,46.29,72600.0,32.0655,32.0725,31.9964,32.024,72600.0
2008-02-22 14:50:00,46.29,46.29,46.25,46.28,154100.0,32.024,32.024,31.9964,32.0171,154100.0
2008-02-22 14:55:00,46.27,46.31,46.26,46.28,86800.0,32.0102,32.0379,32.0033,32.0171,86800.0
2008-02-22 15:00:00,46.28,46.32,46.27,46.31,47700.0,32.0171,32.0448,32.0102,32.0379,47700.0
2008-02-22 15:05:00,46.31,46.31,46.25,46.25,44800.0,32.0379,32.0379,31.9964,31.9964,44800.0
2008-02-22 15:10:00,46.25,46.26,46.16,46.18,86400.0,31.9964,32.0033,31.9341,31.9479,86400.0
2008-02-22 15:15:00,46.17,46.18,46.01,46.01,102100.0,31.941,31.9479,31.8303,31.8303,102100.0
2008-02-22 15:20:00,46.01,46.1,46.01,46.1,86800.0,31.8303,31.8926,31.8303,31.8926,86800.0
2008-02-22 15:25:00,46.1,46.19,46.05,46.18,78000.0,31.8926,31.9549,31.858,31.9479,78000.0
2008-02-22 15:30:00,46.19,46.49,46.14,46.48,265700.0,31.9549,32.1624,31.9203,32.1555,265700.0
2008-02-22 15:35:00,46.47,46.59,46.42,46.45,169400.0,32.1486,32.2316,32.114,32.1347,169400.0
2008-02-22 15:40:00,46.44,46.54,46.39,46.41,137500.0,32.1278,32.197,32.0932,32.1071,137500.0
2008-02-22 15:45:00,46.4,46.47,46.36,46.45,167100.0,32.1001,32.1486,32.0725,32.1347,167100.0
2008-02-22 15:50:00,46.45,46.45,46.25,46.44,317900.0,32.1347,32.1347,31.9964,32.1278,317900.0
2008-02-22 15:55:00,46.43,46.55,46.42,46.55,325700.0,32.1209,32.2039,32.114,32.2039,325700.0
2008-02-25 09:30:00,46.54,46.82,46.54,46.8,147500.0,32.197,32.3907,32.197,32.3769,147500.0
2008-02-25 09:35:00,46.8,46.95,46.8,46.93,114500.0,32.3769,32.4806,32.3769,32.4668,114500.0
2008-02-25 09:40:00,46.94,46.99,46.88,46.96,87800.0,32.4737,32.5083,32.4322,32.4876,87800.0
2008-02-25 09:45:00,46.97,46.97,46.9,46.91,59600.0,32.4945,32.4945,32.446,32.453,59600.0
2008-02-25 09:50:00,46.91,47.02,46.9,46.99,116400.0,32.453,32.5291,32.446,32.5083,116400.0
2008-02-25 09:55:00,46.98,46.98,46.68,46.7,100400.0,32.5014,32.5014,32.2938,32.3077,100400.0
2008-02-25 10:00:00,46.7,46.82,46.53,46.67,244100.0,32.3077,32.3907,32.1901,32.2869,244100.0
2008-02-25 10:05:00,46.68,46.78,46.6,46.73,111800.0,32.2938,32.363,32.2385,32.3284,111800.0
2008-02-25 10:10:00,46.74,46.84,46.69,46.74,82100.0,32.3354,32.4045,32.3008,32.3354,82100.0
2008-02-25 10:15:00,46.74,46.85,46.71,46.8,107900.0,32.3354,32.4115,32.3146,32.3769,107900.0
2008-02-25 10:20:00,46.81,46.84,46.74,46.84,76000.0,32.3838,32.4045,32.3354,32.4045,76000.0
2008-02-25 10:25:00,46.84,46.92,46.79,46.89,132100.0,32.4045,32.4599,32.3699,32.4391,132100.0
2008-02-25 10:30:00,46.9,46.9,46.78,46.79,90700.0,32.446,32.446,32.363,32.3699,90700.0
2008-02-25 10:35:00,46.79,46.8,46.71,46.72,164800.0,32.3699,32.3769,32.3146,32.3215,164800.0
2008-02-25 10:40:00,46.72,46.73,46.67,46.71,70400.0,32.3215,32.3284,32.2869,32.3146,70400.0
2008-02-25 10:45:00,46.7,46.7,46.66,46.67,72500.0,32.3077,32.3077,32.28,32.2869,72500.0
2008-02-25 10:50:00,46.67,46.67,46.6,46.63,71000.0,32.2869,32.2869,32.2385,32.2593,71000.0
2008-02-25 10:55:00,46.63,46.67,46.59,46.6,56800.0,32.2593,32.2869,32.2316,32.2385,56800.0
2008-02-25 11:00:00,46.6,46.61,46.5,46.54,104500.0,32.2385,32.2454,32.1693,32.197,104500.0
2008-02-25 11:05:00,46.54,46.55,46.37,46.38,218400.0,32.197,32.2039,32.0794,32.0863,218400.0
2008-02-25 11:10:00,46.39,46.5,46.38,46.46,162800.0,32.0932,32.1693,32.0863,32.1416,162800.0
2008-02-25 11:15:00,46.46,46.47,46.34,46.35,80700.0,32.1416,32.1486,32.0586,32.0655,80700.0
2008-02-25 11:20:00,46.35,46.39,46.27,46.37,154900.0,32.0655,32.0932,32.0102,32.0794,154900.0
2008-02-25 11:25:00,46.37,46.4,46.35,46.35,46200.0,32.0794,32.1001,32.0655,32.0655,46200.0
2008-02-25 11:30:00,46.35,46.4,46.31,46.36,39400.0,32.0655,32.1001,32.0379,32.0725,39400.0
2008-02-25 11:35:00,46.36,46.39,46.31,46.33,38000.0,32.0725,32.0932,32.0379,32.0517,38000.0
2008-02-25 11:40:00,46.32,46.33,46.24,46.25,43400.0,32.0448,32.0517,31.9894,31.9964,43400.0
2008-02-25 11:45:00,46.26,46.27,46.06,46.07,86600.0,32.0033,32.0102,31.8649,31.8718,86600.0
2008-02-25 11:50:00,46.08,46.31,46.07,46.2,138400.0,31.8788,32.0379,31.8718,31.9618,138400.0
2008-02-25 11:55:00,46.19,46.26,46.17,46.19,116900.0,31.9549,32.0033,31.941,31.9549,116900.0
2008-02-25 12:00:00,46.2,46.23,46.16,46.21,51000.0,31.9618,31.9825,31.9341,31.9687,51000.0
2008-02-25 12:05:00,46.2,46.25,46.18,46.18,45700.0,31.9618,31.9964,31.9479,31.9479,45700.0
2008-02-25 12:10:00,46.17,46.23,46.16,46.17,40200.0,31.941,31.9825,31.9341,31.941,40200.0
2008-02-25 12:15:00,46.18,46.23,46.17,46.21,49000.0,31.9479,31.9825,31.941,31.9687,49000.0
2008-02-25 12:20:00,46.2,46.2,46.16,46.19,21800.0,31.9618,31.9618,31.9341,31.9549,21800.0
2008-02-25 12:25:00,46.19,46.22,46.18,46.22,33400.0,31.9549,31.9756,31.9479,31.9756,33400.0
2008-02-25 12:30:00,46.22,46.22,46.18,46.2,24900.0,31.9756,31.9756,31.9479,31.9618,24900.0
2008-02-25 12:35:00,46.19,46.21,46.19,46.2,38400.0,31.9549,31.9687,31.9549,31.9618,38400.0
2008-02-25 12:40:00,46.2,46.23,46.19,46.23,29200.0,31.9618,31.9825,31.9549,31.9825,29200.0
2008-02-25 12:45:00,46.22,46.29,46.21,46.27,37300.0,31.9756,32.024,31.9687,32.0102,37300.0
2008-02-25 12:50:00,46.27,46.31,46.26,46.31,24900.0,32.0102,32.0379,32.0033,32.0379,24900.0
2008-02-25 12:55:00,46.31,46.36,46.3,46.35,26700.0,32.0379,32.0725,32.031,32.0655,26700.0
2008-02-25 13:00:00,46.35,46.37,46.33,46.36,20400.0,32.0655,32.0794,32.0517,32.0725,20400.0
2008-02-25 13:05:00,46.37,46.43,46.36,46.38,74100.0,32.0794,32.1209,32.0725,32.0863,74100.0
2008-02-25 13:10:00,46.37,46.38,46.3,46.3,39800.0,32.0794,32.0863,32.031,32.031,39800.0
2008-02-25 13:15:00,46.3,46.31,46.25,46.25,22600.0,32.031,32.0379,31.9964,31.9964,22600.0
2008-02-25 13:20:00,46.25,46.29,46.2,46.24,61100.0,31.9964,32.024,31.9618,31.9894,61100.0
2008-02-25 13:25:00,46.24,46.24,46.14,46.16,40300.0,31.9894,31.9894,31.9203,31.9341,40300.0
2008-02-25 13:30:00,46.17,46.21,46.11,46.11,54400.0,31.941,31.9687,31.8995,31.8995,54400.0
2008-02-25 13:35:00,46.11,46.15,46.1,46.13,40800.0,31.8995,31.9272,31.8926,31.9133,40800.0
2008-02-25 13:40:00,46.13,46.22,46.13,46.21,37700.0,31.9133,31.9756,31.9133,31.9687,37700.0
2008-02-25 13:45:00,46.2,46.28,46.2,46.27,57500.0,31.9618,32.0171,31.9618,32.0102,57500.0
2008-02-25 13:50:00,46.27,46.38,46.27,46.33,51800.0,32.0102,32.0863,32.0102,32.0517,51800.0
2008-02-25 13:55:00,46.34,46.37,46.32,46.36,20600.0,32.0586,32.0794,32.0448,32.0725,20600.0
2008-02-25 14:00:00,46.37,46.38,46.32,46.38,37400.0,32.0794,32.0863,32.0448,32.0863,37400.0
2008-02-25 14:05:00,46.39,46.42,46.37,46.4,27700.0,32.0932,32.114,32.0794,32.1001,27700.0
2008-02-25 14:10:00,46.41,46.47,46.4,46.47,87900.0,32.1071,32.1486,32.1001,32.1486,87900.0
2008-02-25 14:15:00,46.46,46.5,46.44,46.48,44600.0,32.1416,32.1693,32.1278,32.1555,44600.0
2008-02-25 14:20:00,46.49,46.51,46.41,46.43,44700.0,32.1624,32.1762,32.1071,32.1209,44700.0
2008-02-25 14:25:00,46.45,46.8,46.43,46.76,187200.0,32.1347,32.3769,32.1209,32.3492,187200.0
2008-02-25 14:30:00,46.76,46.89,46.64,46.66,118000.0,32.3492,32.4391,32.2662,32.28,118000.0
2008-02-25 14:35:00,46.66,46.67,46.53,46.53,76900.0,32.28,32.2869,32.1901,32.1901,76900.0
2008-02-25 14:40:00,46.53,46.59,46.42,46.42,71700.0,32.1901,32.2316,32.114,32.114,71700.0
2008-02-25 14:45:00,46.43,46.5,46.4,46.5,59500.0,32.1209,32.1693,32.1001,32.1693,59500.0
2008-02-25 14:50:00,46.5,46.58,46.41,46.56,87000.0,32.1693,32.2247,32.1071,32.2108,87000.0
2008-02-25 14:55:00,46.55,46.6,46.48,46.52,82500.0,32.2039,32.2385,32.1555,32.1832,82500.0
2008-02-25 15:00:00,46.53,46.63,46.52,46.58,120400.0,32.1901,32.2593,32.1832,32.2247,120400.0
2008-02-25 15:05:00,46.58,46.62,46.53,46.55,49000.0,32.2247,32.2523,32.1901,32.2039,49000.0
2008-02-25 15:10:00,46.53,46.58,46.49,46.53,47900.0,32.1901,32.2247,32.1624,32.1901,47900.0
2008-02-25 15:15:00,46.53,46.64,46.53,46.61,65400.0,32.1901,32.2662,32.1901,32.2454,65400.0
2008-02-25 15:20:00,46.62,46.63,46.58,46.6,62800.0,32.2523,32.2593,32.2247,32.2385,62800.0
2008-02-25 15:25:00,46.6,46.7,46.59,46.67,82600.0,32.2385,32.3077,32.2316,32.2869,82600.0
2008-02-25 15:30:00,46.67,46.67,46.62,46.66,100700.0,32.2869,32.2869,32.2523,32.28,100700.0
2008-02-25 15:35:00,46.66,46.81,46.65,46.8,132300.0,32.28,32.3838,32.2731,32.3769,132300.0
2008-02-25 15:40:00,46.81,46.88,46.79,46.8,133800.0,32.3838,32.4322,32.3699,32.3769,133800.0
2008-02-25 15:45:00,46.8,46.85,46.75,46.75,123200.0,32.3769,32.4115,32.3423,32.3423,123200.0
2008-02-25 15:50:00,46.76,46.89,46.74,46.76,237900.0,32.3492,32.4391,32.3354,32.3492,237900.0
2008-02-25 15:55:00,46.75,46.78,46.7,46.73,273600.0,32.3423,32.363,32.3077,32.3284,273600.0
2008-02-26 09:30:00,46.46,47.18,46.46,47.12,175800.0,32.1416,32.6398,32.1416,32.5982,175800.0
2008-02-26 09:35:00,47.14,47.15,46.97,47.02,81000.0,32.6121,32.619,32.4945,32.5291,81000.0
2008-02-26 09:40:00,47.02,47.07,46.99,47.07,100600.0,32.5291,32.5637,32.5083,32.5637,100600.0
2008-02-26 09:45:00,47.09,47.16,47.09,47.12,91500.0,32.5775,32.6259,32.5775,32.5982,91500.0
2008-02-26 09:50:00,47.13,47.14,47.06,47.1,55600.0,32.6052,32.6121,32.5567,32.5844,55600.0
2008-02-26 09:55:00,47.09,47.18,47.05,47.16,95900.0,32.5775,32.6398,32.5498,32.6259,95900.0
2008-02-26 10:00:00,47.14,47.21,47.05,47.21,101900.0,32.6121,32.6605,32.5498,32.6605,101900.0
2008-02-26 10:05:00,47.21,47.25,47.17,47.23,85600.0,32.6605,32.6882,32.6328,32.6743,85600.0
2008-02-26 10:10:00,47.22,47.32,47.22,47.3,124600.0,32.6674,32.7366,32.6674,32.7228,124600.0
2008-02-26 10:15:00,47.29,47.35,47.23,47.3,71100.0,32.7159,32.7574,32.6743,32.7228,71100.0
2008-02-26 10:20:00,47.3,47.35,47.28,47.3,82600.0,32.7228,32.7574,32.7089,32.7228,82600.0
2008-02-26 10:25:00,47.3,47.4,47.26,47.37,54600.0,32.7228,32.792,32.6951,32.7712,54600.0
2008-02-26 10:30:00,47.38,47.4,47.34,47.34,74200.0,32.7781,32.792,32.7504,32.7504,74200.0
2008-02-26 10:35:00,47.34,47.36,47.3,47.35,58000.0,32.7504,32.7643,32.7228,32.7574,58000.0
2008-02-26 10:40:00,47.35,47.38,47.33,47.36,57600.0,32.7574,32.7781,32.7435,32.7643,57600.0
2008-02-26 10:45:00,47.36,47.36,47.3,47.31,54800.0,32.7643,32.7643,32.7228,32.7297,54800.0
2008-02-26 10:50:00,47.31,47.51,47.31,47.5,133100.0,32.7297,32.868,32.7297,32.8611,133100.0
2008-02-26 10:55:00,47.49,47.51,47.29,47.31,147800.0,32.8542,32.868,32.7159,32.7297,147800.0
2008-02-26 11:00:00,47.31,47.45,47.3,47.44,83000.0,32.7297,32.8265,32.7228,32.8196,83000.0
2008-02-26 11:05:00,47.44,47.48,47.36,47.36,49200.0,32.8196,32.8473,32.7643,32.7643,49200.0
2008-02-26 11:10:00,47.36,47.44,47.32,47.44,75900.0,32.7643,32.8196,32.7366,32.8196,75900.0
2008-02-26 11:15:00,47.43,47.51,47.4,47.51,85100.0,32.8127,32.868,32.792,32.868,85100.0
2008-02-26 11:20:00,47.51,47.56,47.45,47.46,67200.0,32.868,32.9026,32.8265,32.8335,67200.0
2008-02-26 11:25:00,47.46,47.54,47.41,47.52,78200.0,32.8335,32.8888,32.7989,32.875,78200.0
2008-02-26 11:30:00,47.51,47.6,47.5,47.59,61200.0,32.868,32.9303,32.8611,32.9234,61200.0
2008-02-26 11:35:00,47.6,47.6,47.54,47.56,49700.0,32.9303,32.9303,32.8888,32.9026,49700.0
2008-02-26 11:40:00,47.55,47.56,47.53,47.54,29900.0,32.8957,32.9026,32.8819,32.8888,29900.0
2008-02-26 11:45:00,47.55,47.6,47.54,47.58,48400.0,32.8957,32.9303,32.8888,32.9165,48400.0
2008-02-26 11:50:00,47.58,47.59,47.54,47.58,75700.0,32.9165,32.9234,32.8888,32.9165,75700.0
2008-02-26 11:55:00,47.58,47.59,47.55,47.58,36100.0,32.9165,32.9234,32.8957,32.9165,36100.0
2008-02-26 12:00:00,47.58,47.58,47.54,47.57,30300.0,32.9165,32.9165,32.8888,32.9096,30300.0
2008-02-26 12:05:00,47.57,47.61,47.57,47.59,49400.0,32.9096,32.9372,32.9096,32.9234,49400.0
2008-02-26 12:10:00,47.59,47.63,47.55,47.57,63100.0,32.9234,32.9511,32.8957,32.9096,63100.0
2008-02-26 12:15:00,47.57,47.68,47.55,47.67,54100.0,32.9096,32.9857,32.8957,32.9787,54100.0
2008-02-26 12:20:00,47.66,47.8,47.66,47.75,93700.0,32.9718,33.0687,32.9718,33.0341,93700.0
2008-02-26 12:25:00,47.75,47.8,47.75,47.76,69400.0,33.0341,33.0687,33.0341,33.041,69400.0
2008-02-26 12:30:00,47.76,47.82,47.75,47.82,73600.0,33.041,33.0825,33.0341,33.0825,73600.0
2008-02-26 12:35:00,47.82,47.86,47.76,47.82,175400.0,33.0825,33.1102,33.041,33.0825,175400.0
2008-02-26 12:40:00,47.81,47.87,47.8,47.87,50800.0,33.0756,33.1171,33.0687,33.1171,50800.0
2008-02-26 12:45:00,47.86,47.9,47.84,47.89,35700.0,33.1102,33.1379,33.0963,33.1309,35700.0
2008-02-26 12:50:00,47.88,47.95,47.88,47.93,54400.0,33.124,33.1724,33.124,33.1586,54400.0
2008-02-26 12:55:00,47.94,48.0,47.94,48.0,61400.0,33.1655,33.207,33.1655,33.207,61400.0
2008-02-26 13:00:00,48.0,48.2,47.99,48.2,135900.0,33.207,33.3454,33.2001,33.3454,135900.0
2008-02-26 13:05:00,48.2,48.2,48.15,48.18,129100.0,33.3454,33.3454,33.3108,33.3316,129100.0
2008-02-26 13:10:00,48.17,48.17,48.08,48.14,45200.0,33.3246,33.3246,33.2624,33.3039,45200.0
2008-02-26 13:15:00,48.14,48.17,48.09,48.1,42000.0,33.3039,33.3246,33.2693,33.2762,42000.0
2008-02-26 13:20:00,48.1,48.13,48.08,48.08,73100.0,33.2762,33.297,33.2624,33.2624,73100.0
2008-02-26 13:25:00,48.08,48.14,48.06,48.12,90900.0,33.2624,33.3039,33.2485,33.2901,90900.0
2008-02-26 13:30:00,48.12,48.13,48.0,48.03,240300.0,33.2901,33.297,33.207,33.2278,240300.0
2008-02-26 13:35:00,48.03,48.1,48.02,48.04,106100.0,33.2278,33.2762,33.2209,33.2347,106100.0
2008-02-26 13:40:00,48.04,48.08,48.01,48.02,53600.0,33.2347,33.2624,33.214,33.2209,53600.0
2008-02-26 13:45:00,48.02,48.07,48.02,48.03,30000.0,33.2209,33.2555,33.2209,33.2278,30000.0
2008-02-26 13:50:00,48.03,48.07,48.02,48.06,42800.0,33.2278,33.2555,33.2209,33.2485,42800.0
2008-02-26 13:55:00,48.05,48.07,47.95,47.95,67000.0,33.2416,33.2555,33.1724,33.1724,67000.0
2008-02-26 14:00:00,47.97,48.01,47.96,47.98,104400.0,33.1863,33.214,33.1794,33.1932,104400.0
2008-02-26 14:05:00,47.97,47.99,47.96,47.97,34100.0,33.1863,33.2001,33.1794,33.1863,34100.0
2008-02-26 14:10:00,47.98,48.0,47.9,47.91,78600.0,33.1932,33.207,33.1379,33.1448,78600.0
2008-02-26 14:15:00,47.9,47.98,47.9,47.98,58800.0,33.1379,33.1932,33.1379,33.1932,58800.0
2008-02-26 14:20:00,47.98,48.01,47.97,47.98,71600.0,33.1932,33.214,33.1863,33.1932,71600.0
2008-02-26 14:25:00,47.98,48.01,47.97,47.99,83500.0,33.1932,33.214,33.1863,33.2001,83500.0
2008-02-26 14:30:00,47.99,48.06,47.99,48.02,110600.0,33.2001,33.2485,33.2001,33.2209,110600.0
2008-02-26 14:35:00,48.02,48.09,48.01,48.03,132500.0,33.2209,33.2693,33.214,33.2278,132500.0
2008-02-26 14:40:00,48.03,48.05,48.02,48.03,88000.0,33.2278,33.2416,33.2209,33.2278,88000.0
2008-02-26 14:45:00,48.03,48.08,48.0,48.08,89800.0,33.2278,33.2624,33.207,33.2624,89800.0
2008-02-26 14:50:00,48.08,48.08,48.03,48.04,91400.0,33.2624,33.2624,33.2278,33.2347,91400.0
2008-02-26 14:55:00,48.03,48.03,47.97,48.0,82200.0,33.2278,33.2278,33.1863,33.207,82200.0
2008-02-26 15:00:00,47.99,47.99,47.91,47.92,112800.0,33.2001,33.2001,33.1448,33.1517,112800.0
2008-02-26 15:05:00,47.91,47.92,47.86,47.88,129500.0,33.1448,33.1517,33.1102,33.124,129500.0
2008-02-26 15:10:00,47.88,47.88,47.85,47.86,187300.0,33.124,33.124,33.1033,33.1102,187300.0
2008-02-26 15:15:00,47.86,47.86,47.75,47.78,89800.0,33.1102,33.1102,33.0341,33.0548,89800.0
2008-02-26 15:20:00,47.78,47.8,47.72,47.76,133900.0,33.0548,33.0687,33.0133,33.041,133900.0
2008-02-26 15:25:00,47.76,47.76,47.68,47.74,99400.0,33.041,33.041,32.9857,33.0272,99400.0
2008-02-26 15:30:00,47.72,47.79,47.7,47.7,169200.0,33.0133,33.0618,32.9995,32.9995,169200.0
2008-02-26 15:35:00,47.69,47.76,47.69,47.74,141100.0,32.9926,33.041,32.9926,33.0272,141100.0
2008-02-26 15:40:00,47.74,47.74,47.7,47.7,164700.0,33.0272,33.0272,32.9995,32.9995,164700.0
2008-02-26 15:45:00,47.7,47.7,47.62,47.63,127700.0,32.9995,32.9995,32.9441,32.9511,127700.0
2008-02-26 15:50:00,47.63,47.67,47.56,47.67,206100.0,32.9511,32.9787,32.9026,32.9787,206100.0
2008-02-26 15:55:00,47.67,47.82,47.66,47.82,264800.0,32.9787,33.0825,32.9718,33.0825,264800.0
2008-02-27 09:30:00,46.88,46.96,46.68,46.74,655200.0,32.4322,32.4876,32.2938,32.3354,655200.0
2008-02-27 09:35:00,46.74,47.15,46.73,47.05,533700.0,32.3354,32.619,32.3284,32.5498,533700.0
2008-02-27 09:40:00,47.05,47.08,46.93,46.97,285300.0,32.5498,32.5706,32.4668,32.4945,285300.0
2008-02-27 09:45:00,46.96,46.98,46.87,46.97,259500.0,32.4876,32.5014,32.4253,32.4945,259500.0
2008-02-27 09:50:00,46.98,47.01,46.84,46.86,295100.0,32.5014,32.5221,32.4045,32.4184,295100.0
2008-02-27 09:55:00,46.85,46.95,46.81,46.94,179000.0,32.4115,32.4806,32.3838,32.4737,179000.0
2008-02-27 10:00:00,46.94,46.99,46.89,46.92,219900.0,32.4737,32.5083,32.4391,32.4599,219900.0
2008-02-27 10:05:00,46.91,46.97,46.87,46.88,190700.0,32.453,32.4945,32.4253,32.4322,190700.0
2008-02-27 10:10:00,46.88,46.97,46.85,46.96,179800.0,32.4322,32.4945,32.4115,32.4876,179800.0
2008-02-27 10:15:00,46.96,46.97,46.89,46.92,104400.0,32.4876,32.4945,32.4391,32.4599,104400.0
2008-02-27 10:20:00,46.93,46.93,46.81,46.81,95800.0,32.4668,32.4668,32.3838,32.3838,95800.0
2008-02-27 10:25:00,46.82,46.85,46.75,46.77,89800.0,32.3907,32.4115,32.3423,32.3561,89800.0
2008-02-27 10:30:00,46.76,46.8,46.76,46.79,56000.0,32.3492,32.3769,32.3492,32.3699,56000.0
2008-02-27 10:35:00,46.78,46.85,46.74,46.75,64900.0,32.363,32.4115,32.3354,32.3423,64900.0
2008-02-27 10:40:00,46.76,46.9,46.76,46.82,131300.0,32.3492,32.446,32.3492,32.3907,131300.0
2008-02-27 10:45:00,46.82,46.91,46.81,46.87,156700.0,32.3907,32.453,32.3838,32.4253,156700.0
2008-02-27 10:50:00,46.87,46.89,46.74,46.8,178600.0,32.4253,32.4391,32.3354,32.3769,178600.0
2008-02-27 10:55:00,46.8,46.86,46.66,46.74,166100.0,32.3769,32.4184,32.28,32.3354,166100.0
2008-02-27 11:00:00,46.75,46.8,46.71,46.8,93100.0,32.3423,32.3769,32.3146,32.3769,93100.0
2008-02-27 11:05:00,46.8,46.83,46.77,46.79,70000.0,32.3769,32.3976,32.3561,32.3699,70000.0
2008-02-27 11:10:00,46.8,46.82,46.76,46.8,84900.0,32.3769,32.3907,32.3492,32.3769,84900.0
2008-02-27 11:15:00,46.79,46.82,46.79,46.81,70500.0,32.3699,32.3907,32.3699,32.3838,70500.0
2008-02-27 11:20:00,46.8,46.87,46.8,46.85,65400.0,32.3769,32.4253,32.3769,32.4115,65400.0
2008-02-27 11:25:00,46.85,46.85,46.74,46.75,106600.0,32.4115,32.4115,32.3354,32.3423,106600.0
2008-02-27 11:30:00,46.75,46.76,46.72,46.75,90100.0,32.3423,32.3492,32.3215,32.3423,90100.0
2008-02-27 11:35:00,46.75,46.8,46.74,46.76,124100.0,32.3423,32.3769,32.3354,32.3492,124100.0
2008-02-27 11:40:00,46.76,46.8,46.75,46.77,47800.0,32.3492,32.3769,32.3423,32.3561,47800.0
2008-02-27 11:45:00,46.77,46.87,46.76,46.85,66600.0,32.3561,32.4253,32.3492,32.4115,66600.0
2008-02-27 11:50:00,46.85,46.87,46.75,46.76,69200.0,32.4115,32.4253,32.3423,32.3492,69200.0
2008-02-27 11:55:00,46.76,46.78,46.71,46.77,66400.0,32.3492,32.363,32.3146,32.3561,66400.0
2008-02-27 12:00:00,46.76,46.81,46.72,46.81,41600.0,32.3492,32.3838,32.3215,32.3838,41600.0
2008-02-27 12:05:00,46.8,46.82,46.78,46.81,240600.0,32.3769,32.3907,32.363,32.3838,240600.0
2008-02-27 12:10:00,46.8,46.93,46.8,46.9,115100.0,32.3769,32.4668,32.3769,32.446,115100.0
2008-02-27 12:15:00,46.91,46.91,46.84,46.85,40300.0,32.453,32.453,32.4045,32.4115,40300.0
2008-02-27 12:20:00,46.85,46.85,46.79,46.8,27800.0,32.4115,32.4115,32.3699,32.3769,27800.0
2008-02-27 12:25:00,46.81,46.81,46.8,46.81,27600.0,32.3838,32.3838,32.3769,32.3838,27600.0
2008-02-27 12:30:00,46.8,46.95,46.8,46.8,36300.0,32.3769,32.4806,32.3769,32.3769,36300.0
2008-02-27 12:35:00,46.81,46.83,46.8,46.83,26600.0,32.3838,32.3976,32.3769,32.3976,26600.0
2008-02-27 12:40:00,46.82,46.84,46.8,46.84,58800.0,32.3907,32.4045,32.3769,32.4045,58800.0
2008-02-27 12:45:00,46.83,46.84,46.8,46.81,23400.0,32.3976,32.4045,32.3769,32.3838,23400.0
2008-02-27 12:50:00,46.8,46.9,46.8,46.9,65600.0,32.3769,32.446,32.3769,32.446,65600.0
2008-02-27 12:55:00,46.89,46.91,46.86,46.88,72700.0,32.4391,32.453,32.4184,32.4322,72700.0
2008-02-27 13:00:00,46.87,46.9,46.8,46.83,60200.0,32.4253,32.446,32.3769,32.3976,60200.0
2008-02-27 13:05:00,46.83,46.84,46.78,46.79,45400.0,32.3976,32.4045,32.363,32.3699,45400.0
2008-02-27 13:10:00,46.79,46.92,46.78,46.92,73300.0,32.3699,32.4599,32.363,32.4599,73300.0
2008-02-27 13:15:00,46.91,46.92,46.83,46.88,51900.0,32.453,32.4599,32.3976,32.4322,51900.0
2008-02-27 13:20:00,46.88,46.9,46.84,46.84,41600.0,32.4322,32.446,32.4045,32.4045,41600.0
2008-02-27 13:25:00,46.85,46.9,46.85,46.85,46100.0,32.4115,32.446,32.4115,32.4115,46100.0
2008-02-27 13:30:00,46.86,46.87,46.81,46.82,40400.0,32.4184,32.4253,32.3838,32.3907,40400.0
2008-02-27 13:35:00,46.81,46.85,46.79,46.84,96800.0,32.3838,32.4115,32.3699,32.4045,96800.0
2008-02-27 13:40:00,46.84,46.87,46.83,46.86,40600.0,32.4045,32.4253,32.3976,32.4184,40600.0
2008-02-27 13:45:00,46.86,46.89,46.84,46.88,40200.0,32.4184,32.4391,32.4045,32.4322,40200.0
2008-02-27 13:50:00,46.89,46.91,46.87,46.87,63000.0,32.4391,32.453,32.4253,32.4253,63000.0
2008-02-27 13:55:00,46.87,46.92,46.85,46.92,59600.0,32.4253,32.4599,32.4115,32.4599,59600.0
2008-02-27 14:00:00,46.91,46.92,46.81,46.81,104100.0,32.453,32.4599,32.3838,32.3838,104100.0
2008-02-27 14:05:00,46.82,46.82,46.72,46.73,89000.0,32.3907,32.3907,32.3215,32.3284,89000.0
2008-02-27 14:10:00,46.73,46.79,46.7,46.76,107000.0,32.3284,32.3699,32.3077,32.3492,107000.0
2008-02-27 14:15:00,46.76,46.78,46.74,46.78,76100.0,32.3492,32.363,32.3354,32.363,76100.0
2008-02-27 14:20:00,46.77,46.79,46.71,46.72,52000.0,32.3561,32.3699,32.3146,32.3215,52000.0
2008-02-27 14:25:00,46.72,46.72,46.63,46.65,71000.0,32.3215,32.3215,32.2593,32.2731,71000.0
2008-02-27 14:30:00,46.65,46.66,46.6,46.65,91000.0,32.2731,32.28,32.2385,32.2731,91000.0
2008-02-27 14:35:00,46.65,46.68,46.63,46.67,96600.0,32.2731,32.2938,32.2593,32.2869,96600.0
2008-02-27 14:40:00,46.68,46.76,46.65,46.72,156700.0,32.2938,32.3492,32.2731,32.3215,156700.0
2008-02-27 14:45:00,46.72,46.77,46.71,46.73,69900.0,32.3215,32.3561,32.3146,32.3284,69900.0
2008-02-27 14:50:00,46.74,46.75,46.68,46.69,51400.0,32.3354,32.3423,32.2938,32.3008,51400.0
2008-02-27 14:55:00,46.68,46.73,46.61,46.72,120800.0,32.2938,32.3284,32.2454,32.3215,120800.0
2008-02-27 15:00:00,46.72,46.72,46.64,46.65,136100.0,32.3215,32.3215,32.2662,32.2731,136100.0
2008-02-27 15:05:00,46.65,46.71,46.64,46.7,175300.0,32.2731,32.3146,32.2662,32.3077,175300.0
2008-02-27 15:10:00,46.69,46.7,46.62,46.63,103600.0,32.3008,32.3077,32.2523,32.2593,103600.0
2008-02-27 15:15:00,46.62,46.62,46.53,46.54,132600.0,32.2523,32.2523,32.1901,32.197,132600.0
2008-02-27 15:20:00,46.54,46.61,46.54,46.61,115600.0,32.197,32.2454,32.197,32.2454,115600.0
2008-02-27 15:25:00,46.61,46.71,46.6,46.64,152100.0,32.2454,32.3146,32.2385,32.2662,152100.0
2008-02-27 15:30:00,46.64,46.64,46.57,46.61,154700.0,32.2662,32.2662,32.2177,32.2454,154700.0
2008-02-27 15:35:00,46.61,46.68,46.61,46.65,182800.0,32.2454,32.2938,32.2454,32.2731,182800.0
2008-02-27 15:40:00,46.65,46.65,46.55,46.65,184000.0,32.2731,32.2731,32.2039,32.2731,184000.0
2008-02-27 15:45:00,46.65,46.7,46.65,46.69,243100.0,32.2731,32.3077,32.2731,32.3008,243100.0
2008-02-27 15:50:00,46.68,46.71,46.55,46.6,430100.0,32.2938,32.3146,32.2039,32.2385,430100.0
2008-02-27 15:55:00,46.59,46.6,46.53,46.53,631200.0,32.2316,32.2385,32.1901,32.1901,631200.0
2008-02-28 09:30:00,46.27,46.5,46.05,46.2,335500.0,32.0102,32.1693,31.858,31.9618,335500.0
2008-02-28 09:35:00,46.2,46.38,46.17,46.37,242400.0,31.9618,32.0863,31.941,32.0794,242400.0
2008-02-28 09:40:00,46.36,46.49,46.28,46.33,150300.0,32.0725,32.1624,32.0171,32.0517,150300.0
2008-02-28 09:45:00,46.31,46.32,46.2,46.23,101800.0,32.0379,32.0448,31.9618,31.9825,101800.0
2008-02-28 09:50:00,46.24,46.24,46.12,46.17,110900.0,31.9894,31.9894,31.9064,31.941,110900.0
2008-02-28 09:55:00,46.16,46.17,45.93,46.02,179400.0,31.9341,31.941,31.775,31.8372,179400.0
2008-02-28 10:00:00,46.01,46.03,45.93,45.93,118000.0,31.8303,31.8442,31.775,31.775,118000.0
2008-02-28 10:05:00,45.93,45.96,45.83,45.85,132800.0,31.775,31.7957,31.7058,31.7196,132800.0
2008-02-28 10:10:00,45.85,45.9,45.8,45.81,126800.0,31.7196,31.7542,31.685,31.692,126800.0
2008-02-28 10:15:00,45.81,45.81,45.7,45.7,156500.0,31.692,31.692,31.6159,31.6159,156500.0
2008-02-28 10:20:00,45.7,45.74,45.63,45.72,123700.0,31.6159,31.6435,31.5674,31.6297,123700.0
2008-02-28 10:25:00,45.72,45.86,45.68,45.8,150400.0,31.6297,31.7266,31.602,31.685,150400.0
2008-02-28 10:30:00,45.8,45.9,45.73,45.86,101000.0,31.685,31.7542,31.6366,31.7266,101000.0
2008-02-28 10:35:00,45.86,45.99,45.8,45.99,79400.0,31.7266,31.8165,31.685,31.8165,79400.0
2008-02-28 10:40:00,45.99,46.1,45.98,45.99,104500.0,31.8165,31.8926,31.8096,31.8165,104500.0
2008-02-28 10:45:00,46.0,46.06,45.94,46.01,57200.0,31.8234,31.8649,31.7819,31.8303,57200.0
2008-02-28 10:50:00,46.0,46.09,45.98,46.03,37600.0,31.8234,31.8857,31.8096,31.8442,37600.0
2008-02-28 10:55:00,46.03,46.11,46.01,46.02,66300.0,31.8442,31.8995,31.8303,31.8372,66300.0
2008-02-28 11:00:00,46.01,46.04,45.82,45.85,264300.0,31.8303,31.8511,31.6989,31.7196,264300.0
2008-02-28 11:05:00,45.86,45.96,45.76,45.92,118700.0,31.7266,31.7957,31.6574,31.7681,118700.0
2008-02-28 11:10:00,45.93,45.93,45.83,45.89,77200.0,31.775,31.775,31.7058,31.7473,77200.0
2008-02-28 11:15:00,45.89,46.02,45.89,45.97,125300.0,31.7473,31.8372,31.7473,31.8027,125300.0
2008-02-28 11:20:00,45.96,46.0,45.89,45.96,97100.0,31.7957,31.8234,31.7473,31.7957,97100.0
2008-02-28 11:25:00,45.95,46.0,45.89,45.95,79200.0,31.7888,31.8234,31.7473,31.7888,79200.0
2008-02-28 11:30:00,45.94,45.95,45.83,45.85,95800.0,31.7819,31.7888,31.7058,31.7196,95800.0
2008-02-28 11:35:00,45.86,45.88,45.78,45.87,77300.0,31.7266,31.7404,31.6712,31.7335,77300.0
2008-02-28 11:40:00,45.88,45.92,45.83,45.84,124100.0,31.7404,31.7681,31.7058,31.7127,124100.0
2008-02-28 11:45:00,45.84,45.84,45.72,45.74,66400.0,31.7127,31.7127,31.6297,31.6435,66400.0
2008-02-28 11:50:00,45.74,45.78,45.73,45.78,27100.0,31.6435,31.6712,31.6366,31.6712,27100.0
2008-02-28 11:55:00,45.77,45.85,45.74,45.75,38100.0,31.6643,31.7196,31.6435,31.6505,38100.0
2008-02-28 12:00:00,45.74,45.77,45.73,45.77,30000.0,31.6435,31.6643,31.6366,31.6643,30000.0
2008-02-28 12:05:00,45.75,45.77,45.73,45.74,78700.0,31.6505,31.6643,31.6366,31.6435,78700.0
2008-02-28 12:10:00,45.73,45.73,45.63,45.65,69900.0,31.6366,31.6366,31.5674,31.5813,69900.0
2008-02-28 12:15:00,45.65,45.76,45.64,45.74,70200.0,31.5813,31.6574,31.5744,31.6435,70200.0
2008-02-28 12:20:00,45.74,45.76,45.72,45.76,23500.0,31.6435,31.6574,31.6297,31.6574,23500.0
2008-02-28 12:25:00,45.76,45.8,45.75,45.77,41500.0,31.6574,31.685,31.6505,31.6643,41500.0
2008-02-28 12:30:00,45.77,45.8,45.75,45.78,41300.0,31.6643,31.685,31.6505,31.6712,41300.0
2008-02-28 12:35:00,45.78,45.82,45.75,45.76,135400.0,31.6712,31.6989,31.6505,31.6574,135400.0
2008-02-28 12:40:00,45.76,45.8,45.75,45.77,79200.0,31.6574,31.685,31.6505,31.6643,79200.0
2008-02-28 12:45:00,45.77,45.85,45.77,45.83,31400.0,31.6643,31.7196,31.6643,31.7058,31400.0
2008-02-28 12:50:00,45.83,45.84,45.8,45.82,65500.0,31.7058,31.7127,31.685,31.6989,65500.0
2008-02-28 12:55:00,45.82,45.85,45.82,45.83,34900.0,31.6989,31.7196,31.6989,31.7058,34900.0
2008-02-28 13:00:00,45.83,45.83,45.77,45.77,85600.0,31.7058,31.7058,31.6643,31.6643,85600.0
2008-02-28 13:05:00,45.77,45.84,45.77,45.84,96200.0,31.6643,31.7127,31.6643,31.7127,96200.0
2008-02-28 13:10:00,45.84,45.86,45.81,45.81,75100.0,31.7127,31.7266,31.692,31.692,75100.0
2008-02-28 13:15:00,45.81,45.81,45.79,45.79,35000.0,31.692,31.692,31.6781,31.6781,35000.0
2008-02-28 13:20:00,45.79,45.83,45.79,45.81,50100.0,31.6781,31.7058,31.6781,31.692,50100.0
2008-02-28 13:25:00,45.8,45.82,45.72,45.72,122300.0,31.685,31.6989,31.6297,31.6297,122300.0
2008-02-28 13:30:00,45.73,45.78,45.72,45.75,47900.0,31.6366,31.6712,31.6297,31.6505,47900.0
2008-02-28 13:35:00,45.75,45.76,45.65,45.66,151600.0,31.6505,31.6574,31.5813,31.5882,151600.0
2008-02-28 13:40:00,45.65,45.66,45.61,45.61,94100.0,31.5813,31.5882,31.5536,31.5536,94100.0
2008-02-28 13:45:00,45.62,45.69,45.61,45.65,59500.0,31.5605,31.6089,31.5536,31.5813,59500.0
2008-02-28 13:50:00,45.66,45.66,45.62,45.64,31900.0,31.5882,31.5882,31.5605,31.5744,31900.0
2008-02-28 13:55:00,45.64,45.64,45.59,45.59,85600.0,31.5744,31.5744,31.5398,31.5398,85600.0
2008-02-28 14:00:00,45.59,45.68,45.52,45.68,171000.0,31.5398,31.602,31.4913,31.602,171000.0
2008-02-28 14:05:00,45.67,45.75,45.53,45.62,327400.0,31.5951,31.6505,31.4983,31.5605,327400.0
2008-02-28 14:10:00,45.62,45.8,45.61,45.73,172200.0,31.5605,31.685,31.5536,31.6366,172200.0
2008-02-28 14:15:00,45.72,45.76,45.64,45.73,76700.0,31.6297,31.6574,31.5744,31.6366,76700.0
2008-02-28 14:20:00,45.72,45.8,45.7,45.77,105600.0,31.6297,31.685,31.6159,31.6643,105600.0
2008-02-28 14:25:00,45.78,45.78,45.73,45.74,63800.0,31.6712,31.6712,31.6366,31.6435,63800.0
2008-02-28 14:30:00,45.75,45.81,45.74,45.76,54400.0,31.6505,31.692,31.6435,31.6574,54400.0
2008-02-28 14:35:00,45.75,45.77,45.68,45.77,166500.0,31.6505,31.6643,31.602,31.6643,166500.0
2008-02-28 14:40:00,45.78,45.79,45.68,45.72,164600.0,31.6712,31.6781,31.602,31.6297,164600.0
2008-02-28 14:45:00,45.72,45.78,45.68,45.71,98100.0,31.6297,31.6712,31.602,31.6228,98100.0
2008-02-28 14:50:00,45.7,45.77,45.69,45.72,128600.0,31.6159,31.6643,31.6089,31.6297,128600.0
2008-02-28 14:55:00,45.72,45.73,45.66,45.67,110400.0,31.6297,31.6366,31.5882,31.5951,110400.0
2008-02-28 15:00:00,45.68,45.68,45.58,45.58,300300.0,31.602,31.602,31.5328,31.5328,300300.0
2008-02-28 15:05:00,45.58,45.65,45.54,45.65,156400.0,31.5328,31.5813,31.5052,31.5813,156400.0
2008-02-28 15:10:00,45.65,45.72,45.62,45.67,150500.0,31.5813,31.6297,31.5605,31.5951,150500.0
2008-02-28 15:15:00,45.66,45.68,45.61,45.66,48700.0,31.5882,31.602,31.5536,31.5882,48700.0
2008-02-28 15:20:00,45.65,45.78,45.62,45.72,121400.0,31.5813,31.6712,31.5605,31.6297,121400.0
2008-02-28 15:25:00,45.73,45.79,45.7,45.75,56900.0,31.6366,31.6781,31.6159,31.6505,56900.0
2008-02-28 15:30:00,45.75,45.76,45.65,45.65,113200.0,31.6505,31.6574,31.5813,31.5813,113200.0
2008-02-28 15:35:00,45.66,45.66,45.62,45.63,108700.0,31.5882,31.5882,31.5605,31.5674,108700.0
2008-02-28 15:40:00,45.63,45.65,45.57,45.57,189300.0,31.5674,31.5813,31.5259,31.5259,189300.0
2008-02-28 15:45:00,45.58,45.6,45.56,45.56,144400.0,31.5328,31.5467,31.519,31.519,144400.0
2008-02-28 15:50:00,45.57,45.57,45.5,45.55,302200.0,31.5259,31.5259,31.4775,31.5121,302200.0
2008-02-28 15:55:00,45.55,45.56,45.51,45.56,426500.0,31.5121,31.519,31.4844,31.519,426500.0
2008-02-29 09:30:00,45.0,45.11,44.61,44.74,515700.0,31.1316,31.2077,30.8618,30.9517,515700.0
2008-02-29 09:35:00,44.74,44.77,44.38,44.39,341500.0,30.9517,30.9725,30.7027,30.7096,341500.0
2008-02-29 09:40:00,44.39,44.39,44.0,44.06,392900.0,30.7096,30.7096,30.4398,30.4813,392900.0
2008-02-29 09:45:00,44.06,44.22,44.02,44.18,299400.0,30.4813,30.592,30.4536,30.5643,299400.0
2008-02-29 09:50:00,44.17,44.18,44.04,44.11,289700.0,30.5574,30.5643,30.4675,30.5159,289700.0
2008-02-29 09:55:00,44.11,44.27,44.1,44.25,336900.0,30.5159,30.6266,30.509,30.6127,336900.0
2008-02-29 10:00:00,44.24,44.24,44.13,44.13,150100.0,30.6058,30.6058,30.5297,30.5297,150100.0
2008-02-29 10:05:00,44.13,44.14,43.92,43.95,257700.0,30.5297,30.5366,30.3844,30.4052,257700.0
2008-02-29 10:10:00,43.94,43.94,43.72,43.8,329100.0,30.3983,30.3983,30.2461,30.3014,329100.0
2008-02-29 10:15:00,43.81,43.95,43.8,43.92,222300.0,30.3083,30.4052,30.3014,30.3844,222300.0
2008-02-29 10:20:00,43.93,44.06,43.93,43.99,237600.0,30.3914,30.4813,30.3914,30.4329,237600.0
2008-02-29 10:25:00,43.99,44.01,43.87,44.0,178400.0,30.4329,30.4467,30.3498,30.4398,178400.0
2008-02-29 10:30:00,44.01,44.01,43.9,43.96,98200.0,30.4467,30.4467,30.3706,30.4121,98200.0
2008-02-29 10:35:00,43.96,44.07,43.96,44.01,142400.0,30.4121,30.4882,30.4121,30.4467,142400.0
2008-02-29 10:40:00,44.01,44.23,44.01,44.23,173100.0,30.4467,30.5989,30.4467,30.5989,173100.0
2008-02-29 10:45:00,44.24,44.24,44.13,44.24,98900.0,30.6058,30.6058,30.5297,30.6058,98900.0
2008-02-29 10:50:00,44.24,44.3,44.21,44.3,98600.0,30.6058,30.6473,30.5851,30.6473,98600.0
2008-02-29 10:55:00,44.3,44.5,44.29,44.41,207800.0,30.6473,30.7857,30.6404,30.7234,207800.0
2008-02-29 11:00:00,44.41,44.43,44.37,44.38,120300.0,30.7234,30.7373,30.6958,30.7027,120300.0
2008-02-29 11:05:00,44.38,44.45,44.37,44.43,84000.0,30.7027,30.7511,30.6958,30.7373,84000.0
2008-02-29 11:10:00,44.43,44.43,44.31,44.32,117400.0,30.7373,30.7373,30.6542,30.6612,117400.0
2008-02-29 11:15:00,44.31,44.35,44.28,44.34,59900.0,30.6542,30.6819,30.6335,30.675,59900.0
2008-02-29 11:20:00,44.34,44.35,44.25,44.29,100400.0,30.675,30.6819,30.6127,30.6404,100400.0
2008-02-29 11:25:00,44.3,44.44,44.3,44.43,56400.0,30.6473,30.7442,30.6473,30.7373,56400.0
2008-02-29 11:30:00,44.43,44.47,44.43,44.46,84100.0,30.7373,30.7649,30.7373,30.758,84100.0
2008-02-29 11:35:00,44.46,44.5,44.44,44.44,95200.0,30.758,30.7857,30.7442,30.7442,95200.0
2008-02-29 11:40:00,44.44,44.44,44.33,44.35,77700.0,30.7442,30.7442,30.6681,30.6819,77700.0
2008-02-29 11:45:00,44.34,44.36,44.32,44.34,74900.0,30.675,30.6888,30.6612,30.675,74900.0
2008-02-29 11:50:00,44.34,44.35,44.34,44.34,23800.0,30.675,30.6819,30.675,30.675,23800.0
2008-02-29 11:55:00,44.34,44.42,44.25,44.3,117400.0,30.675,30.7303,30.6127,30.6473,117400.0
2008-02-29 12:00:00,44.3,44.38,44.3,44.35,55600.0,30.6473,30.7027,30.6473,30.6819,55600.0
2008-02-29 12:05:00,44.35,44.48,44.33,44.48,106400.0,30.6819,30.7719,30.6681,30.7719,106400.0
2008-02-29 12:10:00,44.48,44.57,44.48,44.57,91400.0,30.7719,30.8341,30.7719,30.8341,91400.0
2008-02-29 12:15:00,44.57,44.7,44.56,44.59,232000.0,30.8341,30.9241,30.8272,30.848,232000.0
2008-02-29 12:20:00,44.59,44.61,44.55,44.6,67500.0,30.848,30.8618,30.8203,30.8549,67500.0
2008-02-29 12:25:00,44.61,44.74,44.6,44.66,105500.0,30.8618,30.9517,30.8549,30.8964,105500.0
2008-02-29 12:30:00,44.65,44.65,44.55,44.58,116000.0,30.8895,30.8895,30.8203,30.841,116000.0
2008-02-29 12:35:00,44.58,44.61,44.52,44.56,117400.0,30.841,30.8618,30.7995,30.8272,117400.0
2008-02-29 12:40:00,44.55,44.58,44.52,44.58,73300.0,30.8203,30.841,30.7995,30.841,73300.0
2008-02-29 12:45:00,44.58,44.62,44.57,44.62,53700.0,30.841,30.8687,30.8341,30.8687,53700.0
2008-02-29 12:50:00,44.61,44.63,44.61,44.62,34200.0,30.8618,30.8756,30.8618,30.8687,34200.0
2008-02-29 12:55:00,44.62,44.72,44.61,44.71,56100.0,30.8687,30.9379,30.8618,30.931,56100.0
2008-02-29 13:00:00,44.71,44.76,44.67,44.75,112800.0,30.931,30.9656,30.9033,30.9586,112800.0
2008-02-29 13:05:00,44.75,44.93,44.75,44.9,284300.0,30.9586,31.0832,30.9586,31.0624,284300.0
2008-02-29 13:10:00,44.9,44.9,44.84,44.85,83700.0,31.0624,31.0624,31.0209,31.0278,83700.0
2008-02-29 13:15:00,44.85,44.95,44.83,44.94,201200.0,31.0278,31.097,31.014,31.0901,201200.0
2008-02-29 13:20:00,44.93,45.06,44.93,45.0,151700.0,31.0832,31.1731,31.0832,31.1316,151700.0
2008-02-29 13:25:00,45.0,45.01,44.85,44.86,123800.0,31.1316,31.1385,31.0278,31.0347,123800.0
2008-02-29 13:30:00,44.85,44.99,44.85,44.94,392100.0,31.0278,31.1247,31.0278,31.0901,392100.0
2008-02-29 13:35:00,44.93,44.94,44.85,44.93,77300.0,31.0832,31.0901,31.0278,31.0832,77300.0
2008-02-29 13:40:00,44.92,44.93,44.84,44.85,53200.0,31.0763,31.0832,31.0209,31.0278,53200.0
2008-02-29 13:45:00,44.85,44.85,44.73,44.8,99800.0,31.0278,31.0278,30.9448,30.9932,99800.0
2008-02-29 13:50:00,44.8,44.82,44.64,44.64,102400.0,30.9932,31.0071,30.8825,30.8825,102400.0
2008-02-29 13:55:00,44.64,44.72,44.6,44.69,132800.0,30.8825,30.9379,30.8549,30.9171,132800.0
2008-02-29 14:00:00,44.68,44.79,44.66,44.75,162900.0,30.9102,30.9863,30.8964,30.9586,162900.0
2008-02-29 14:05:00,44.75,44.82,44.74,44.81,50800.0,30.9586,31.0071,30.9517,31.0002,50800.0
2008-02-29 14:10:00,44.81,44.86,44.73,44.74,64900.0,31.0002,31.0347,30.9448,30.9517,64900.0
2008-02-29 14:15:00,44.74,44.75,44.72,44.75,53300.0,30.9517,30.9586,30.9379,30.9586,53300.0
2008-02-29 14:20:00,44.75,44.89,44.74,44.89,78800.0,30.9586,31.0555,30.9517,31.0555,78800.0
2008-02-29 14:25:00,44.89,44.97,44.87,44.89,107900.0,31.0555,31.1108,31.0417,31.0555,107900.0
2008-02-29 14:30:00,44.89,44.9,44.71,44.72,158100.0,31.0555,31.0624,30.931,30.9379,158100.0
2008-02-29 14:35:00,44.72,44.73,44.65,44.7,96600.0,30.9379,30.9448,30.8895,30.9241,96600.0
2008-02-29 14:40:00,44.69,44.87,44.69,44.87,120200.0,30.9171,31.0417,30.9171,31.0417,120200.0
2008-02-29 14:45:00,44.87,44.97,44.87,44.95,201900.0,31.0417,31.1108,31.0417,31.097,201900.0
2008-02-29 14:50:00,44.95,45.08,44.95,45.07,117100.0,31.097,31.1869,31.097,31.18,117100.0
2008-02-29 14:55:00,45.06,45.18,45.05,45.15,137100.0,31.1731,31.2561,31.1662,31.2354,137100.0
2008-02-29 15:00:00,45.15,45.16,45.07,45.09,128700.0,31.2354,31.2423,31.18,31.1939,128700.0
2008-02-29 15:05:00,45.09,45.21,45.07,45.18,166800.0,31.1939,31.2769,31.18,31.2561,166800.0
2008-02-29 15:10:00,45.17,45.25,45.13,45.25,194200.0,31.2492,31.3046,31.2215,31.3046,194200.0
2008-02-29 15:15:00,45.25,45.45,45.25,45.38,418900.0,31.3046,31.4429,31.3046,31.3945,418900.0
2008-02-29 15:20:00,45.38,45.4,45.29,45.3,223100.0,31.3945,31.4083,31.3322,31.3391,223100.0
2008-02-29 15:25:00,45.3,45.5,45.26,45.49,284800.0,31.3391,31.4775,31.3115,31.4706,284800.0
2008-02-29 15:30:00,45.49,45.51,45.41,45.5,344700.0,31.4706,31.4844,31.4152,31.4775,344700.0
2008-02-29 15:35:00,45.5,45.6,45.43,45.46,424100.0,31.4775,31.5467,31.4291,31.4498,424100.0
2008-02-29 15:40:00,45.46,45.7,45.4,45.68,382000.0,31.4498,31.6159,31.4083,31.602,382000.0
2008-02-29 15:45:00,45.69,45.69,45.46,45.47,480200.0,31.6089,31.6089,31.4498,31.4568,480200.0
2008-02-29 15:50:00,45.47,45.47,45.23,45.35,657400.0,31.4568,31.4568,31.2907,31.3737,657400.0
2008-02-29 15:55:00,45.35,45.61,45.31,45.61,956200.0,31.3737,31.5536,31.3461,31.5536,956200.0
2008-03-03 09:30:00,45.59,45.7,45.5,45.6,233100.0,31.5398,31.6159,31.4775,31.5467,233100.0
2008-03-03 09:35:00,45.61,45.74,45.59,45.71,119900.0,31.5536,31.6435,31.5398,31.6228,119900.0
2008-03-03 09:40:00,45.71,45.72,45.58,45.64,276400.0,31.6228,31.6297,31.5328,31.5744,276400.0
2008-03-03 09:45:00,45.63,46.69,45.01,45.41,984200.0,31.5674,32.3008,31.1385,31.4152,984200.0
2008-03-03 09:50:00,45.39,45.64,45.24,45.62,219900.0,31.4014,31.5744,31.2976,31.5605,219900.0
2008-03-03 09:55:00,45.62,45.72,45.5,45.67,117300.0,31.5605,31.6297,31.4775,31.5951,117300.0
2008-03-03 10:00:00,45.67,45.76,45.64,45.66,147500.0,31.5951,31.6574,31.5744,31.5882,147500.0
2008-03-03 10:05:00,45.66,45.94,45.39,45.94,407400.0,31.5882,31.7819,31.4014,31.7819,407400.0
2008-03-03 10:10:00,45.97,46.26,45.71,45.81,296300.0,31.8027,32.0033,31.6228,31.692,296300.0
2008-03-03 10:15:00,45.81,45.81,45.55,45.55,161200.0,31.692,31.692,31.5121,31.5121,161200.0
2008-03-03 10:20:00,45.55,45.64,45.52,45.57,175800.0,31.5121,31.5744,31.4913,31.5259,175800.0
2008-03-03 10:25:00,45.56,45.64,45.46,45.49,242800.0,31.519,31.5744,31.4498,31.4706,242800.0
2008-03-03 10:30:00,45.49,45.49,45.25,45.3,104100.0,31.4706,31.4706,31.3046,31.3391,104100.0
2008-03-03 10:35:00,45.3,45.41,45.28,45.4,53500.0,31.3391,31.4152,31.3253,31.4083,53500.0
2008-03-03 10:40:00,45.4,45.41,45.34,45.37,44000.0,31.4083,31.4152,31.3668,31.3876,44000.0
2008-03-03 10:45:00,45.38,45.46,45.37,45.46,76700.0,31.3945,31.4498,31.3876,31.4498,76700.0
2008-03-03 10:50:00,45.46,45.49,45.4,45.46,37300.0,31.4498,31.4706,31.4083,31.4498,37300.0
2008-03-03 10:55:00,45.46,45.48,45.39,45.47,88900.0,31.4498,31.4637,31.4014,31.4568,88900.0
2008-03-03 11:00:00,45.46,45.46,45.3,45.31,153300.0,31.4498,31.4498,31.3391,31.3461,153300.0
2008-03-03 11:05:00,45.3,45.31,45.27,45.28,112600.0,31.3391,31.3461,31.3184,31.3253,112600.0
2008-03-03 11:10:00,45.28,45.3,45.05,45.13,112000.0,31.3253,31.3391,31.1662,31.2215,112000.0
2008-03-03 11:15:00,45.14,45.16,45.13,45.15,52000.0,31.2285,31.2423,31.2215,31.2354,52000.0
2008-03-03 11:20:00,45.15,45.18,45.15,45.17,52300.0,31.2354,31.2561,31.2354,31.2492,52300.0
2008-03-03 11:25:00,45.17,45.22,45.15,45.21,70800.0,31.2492,31.2838,31.2354,31.2769,70800.0
2008-03-03 11:30:00,45.22,45.3,45.2,45.28,55200.0,31.2838,31.3391,31.27,31.3253,55200.0
2008-03-03 11:35:00,45.27,45.28,45.22,45.24,43900.0,31.3184,31.3253,31.2838,31.2976,43900.0
2008-03-03 11:40:00,45.24,45.26,45.2,45.22,45000.0,31.2976,31.3115,31.27,31.2838,45000.0
2008-03-03 11:45:00,45.21,45.26,45.19,45.24,36900.0,31.2769,31.3115,31.263,31.2976,36900.0
2008-03-03 11:50:00,45.24,45.31,45.2,45.3,73500.0,31.2976,31.3461,31.27,31.3391,73500.0
2008-03-03 11:55:00,45.29,45.4,45.28,45.36,53600.0,31.3322,31.4083,31.3253,31.3807,53600.0
2008-03-03 12:00:00,45.36,45.4,45.33,45.4,64600.0,31.3807,31.4083,31.3599,31.4083,64600.0
2008-03-03 12:05:00,45.4,45.4,45.35,45.39,42500.0,31.4083,31.4083,31.3737,31.4014,42500.0
2008-03-03 12:10:00,45.39,45.4,45.38,45.39,18600.0,31.4014,31.4083,31.3945,31.4014,18600.0
2008-03-03 12:15:00,45.37,45.4,45.3,45.39,50700.0,31.3876,31.4083,31.3391,31.4014,50700.0
2008-03-03 12:20:00,45.4,45.45,45.38,45.44,77100.0,31.4083,31.4429,31.3945,31.436,77100.0
2008-03-03 12:25:00,45.44,45.44,45.31,45.31,43500.0,31.436,31.436,31.3461,31.3461,43500.0
2008-03-03 12:30:00,45.3,45.31,45.26,45.3,117500.0,31.3391,31.3461,31.3115,31.3391,117500.0
2008-03-03 12:35:00,45.3,45.35,45.28,45.34,178400.0,31.3391,31.3737,31.3253,31.3668,178400.0
2008-03-03 12:40:00,45.35,45.35,45.3,45.3,51700.0,31.3737,31.3737,31.3391,31.3391,51700.0
2008-03-03 12:45:00,45.3,45.36,45.3,45.33,65500.0,31.3391,31.3807,31.3391,31.3599,65500.0
2008-03-03 12:50:00,45.35,45.42,45.33,45.38,58900.0,31.3737,31.4222,31.3599,31.3945,58900.0
2008-03-03 12:55:00,45.39,45.43,45.38,45.42,39600.0,31.4014,31.4291,31.3945,31.4222,39600.0
2008-03-03 13:00:00,45.41,45.44,45.4,45.41,46800.0,31.4152,31.436,31.4083,31.4152,46800.0
2008-03-03 13:05:00,45.42,45.47,45.38,45.46,41300.0,31.4222,31.4568,31.3945,31.4498,41300.0
2008-03-03 13:10:00,45.46,45.47,45.4,45.44,56600.0,31.4498,31.4568,31.4083,31.436,56600.0
2008-03-03 13:15:00,45.45,45.46,45.41,45.41,38600.0,31.4429,31.4498,31.4152,31.4152,38600.0
2008-03-03 13:20:00,45.42,45.47,45.41,45.46,26200.0,31.4222,31.4568,31.4152,31.4498,26200.0
2008-03-03 13:25:00,45.45,45.46,45.38,45.39,34700.0,31.4429,31.4498,31.3945,31.4014,34700.0
2008-03-03 13:30:00,45.39,45.39,45.3,45.37,52600.0,31.4014,31.4014,31.3391,31.3876,52600.0
2008-03-03 13:35:00,45.37,45.47,45.36,45.46,104000.0,31.3876,31.4568,31.3807,31.4498,104000.0
2008-03-03 13:40:00,45.46,45.54,45.42,45.51,121700.0,31.4498,31.5052,31.4222,31.4844,121700.0
2008-03-03 13:45:00,45.5,45.91,45.25,45.25,522500.0,31.4775,31.7611,31.3046,31.3046,522500.0
2008-03-03 13:50:00,45.25,45.84,45.01,45.54,568300.0,31.3046,31.7127,31.1385,31.5052,568300.0
2008-03-03 13:55:00,45.53,45.61,45.45,45.45,84100.0,31.4983,31.5536,31.4429,31.4429,84100.0
2008-03-03 14:00:00,45.46,45.46,45.38,45.38,57800.0,31.4498,31.4498,31.3945,31.3945,57800.0
2008-03-03 14:05:00,45.38,45.38,45.32,45.35,57300.0,31.3945,31.3945,31.353,31.3737,57300.0
2008-03-03 14:10:00,45.36,45.42,45.32,45.36,49000.0,31.3807,31.4222,31.353,31.3807,49000.0
2008-03-03 14:15:00,45.36,45.36,45.22,45.35,91600.0,31.3807,31.3807,31.2838,31.3737,91600.0
2008-03-03 14:20:00,45.34,45.4,45.34,45.4,36500.0,31.3668,31.4083,31.3668,31.4083,36500.0
2008-03-03 14:25:00,45.4,45.43,45.39,45.41,71200.0,31.4083,31.4291,31.4014,31.4152,71200.0
2008-03-03 14:30:00,45.42,45.49,45.4,45.4,40000.0,31.4222,31.4706,31.4083,31.4083,40000.0
2008-03-03 14:35:00,45.41,45.44,45.39,45.41,49200.0,31.4152,31.436,31.4014,31.4152,49200.0
2008-03-03 14:40:00,45.4,45.49,45.35,45.46,84600.0,31.4083,31.4706,31.3737,31.4498,84600.0
2008-03-03 14:45:00,45.47,45.52,45.39,45.41,41700.0,31.4568,31.4913,31.4014,31.4152,41700.0
2008-03-03 14:50:00,45.4,45.43,45.39,45.41,63200.0,31.4083,31.4291,31.4014,31.4152,63200.0
2008-03-03 14:55:00,45.41,45.42,45.33,45.37,83300.0,31.4152,31.4222,31.3599,31.3876,83300.0
2008-03-03 15:00:00,45.37,45.45,45.25,45.39,344400.0,31.3876,31.4429,31.3046,31.4014,344400.0
2008-03-03 15:05:00,45.4,45.44,45.38,45.39,75500.0,31.4083,31.436,31.3945,31.4014,75500.0
2008-03-03 15:10:00,45.39,45.41,45.34,45.4,91600.0,31.4014,31.4152,31.3668,31.4083,91600.0
2008-03-03 15:15:00,45.4,45.43,45.38,45.4,143000.0,31.4083,31.4291,31.3945,31.4083,143000.0
2008-03-03 15:20:00,45.41,45.43,45.38,45.4,86600.0,31.4152,31.4291,31.3945,31.4083,86600.0
2008-03-03 15:25:00,45.4,45.41,45.35,45.35,134500.0,31.4083,31.4152,31.3737,31.3737,134500.0
2008-03-03 15:30:00,45.36,45.38,45.33,45.34,131800.0,31.3807,31.3945,31.3599,31.3668,131800.0
2008-03-03 15:35:00,45.34,45.36,45.31,45.35,153700.0,31.3668,31.3807,31.3461,31.3737,153700.0
2008-03-03 15:40:00,45.35,45.46,45.34,45.44,202100.0,31.3737,31.4498,31.3668,31.436,202100.0
2008-03-03 15:45:00,45.45,45.46,45.43,45.44,132400.0,31.4429,31.4498,31.4291,31.436,132400.0
2008-03-03 15:50:00,45.44,45.55,45.43,45.52,299600.0,31.436,31.5121,31.4291,31.4913,299600.0
2008-03-03 15:55:00,45.53,45.55,45.47,45.5,416100.0,31.4983,31.5121,31.4568,31.4775,416100.0
2008-03-04 09:30:00,45.03,45.25,44.99,45.19,149000.0,31.1524,31.3046,31.1247,31.263,149000.0
2008-03-04 09:35:00,45.18,45.2,45.12,45.12,193700.0,31.2561,31.27,31.2146,31.2146,193700.0
2008-03-04 09:40:00,45.13,45.27,45.13,45.18,120900.0,31.2215,31.3184,31.2215,31.2561,120900.0
2008-03-04 09:45:00,45.17,45.27,45.17,45.17,103000.0,31.2492,31.3184,31.2492,31.2492,103000.0
2008-03-04 09:50:00,45.18,45.33,45.18,45.19,65500.0,31.2561,31.3599,31.2561,31.263,65500.0
2008-03-04 09:55:00,45.2,45.27,45.19,45.21,48200.0,31.27,31.3184,31.263,31.2769,48200.0
2008-03-04 10:00:00,45.21,45.27,45.18,45.25,118300.0,31.2769,31.3184,31.2561,31.3046,118300.0
2008-03-04 10:05:00,45.25,45.25,45.2,45.2,68200.0,31.3046,31.3046,31.27,31.27,68200.0
2008-03-04 10:10:00,45.2,45.27,45.2,45.24,44100.0,31.27,31.3184,31.27,31.2976,44100.0
2008-03-04 10:15:00,45.25,45.31,45.25,45.3,80000.0,31.3046,31.3461,31.3046,31.3391,80000.0
2008-03-04 10:20:00,45.31,45.46,45.31,45.43,82600.0,31.3461,31.4498,31.3461,31.4291,82600.0
2008-03-04 10:25:00,45.41,45.49,45.39,45.41,81900.0,31.4152,31.4706,31.4014,31.4152,81900.0
2008-03-04 10:30:00,45.41,45.42,45.2,45.21,111400.0,31.4152,31.4222,31.27,31.2769,111400.0
2008-03-04 10:35:00,45.2,45.21,45.16,45.21,114100.0,31.27,31.2769,31.2423,31.2769,114100.0
2008-03-04 10:40:00,45.21,45.29,45.2,45.27,48200.0,31.2769,31.3322,31.27,31.3184,48200.0
2008-03-04 10:45:00,45.26,45.44,45.23,45.37,75900.0,31.3115,31.436,31.2907,31.3876,75900.0
2008-03-04 10:50:00,45.37,45.42,45.35,45.37,58200.0,31.3876,31.4222,31.3737,31.3876,58200.0
2008-03-04 10:55:00,45.36,45.47,45.34,45.42,70900.0,31.3807,31.4568,31.3668,31.4222,70900.0
2008-03-04 11:00:00,45.39,45.49,45.39,45.41,83600.0,31.4014,31.4706,31.4014,31.4152,83600.0
2008-03-04 11:05:00,45.42,45.42,45.31,45.33,52800.0,31.4222,31.4222,31.3461,31.3599,52800.0
2008-03-04 11:10:00,45.32,45.36,45.29,45.34,58400.0,31.353,31.3807,31.3322,31.3668,58400.0
2008-03-04 11:15:00,45.34,45.36,45.28,45.35,54300.0,31.3668,31.3807,31.3253,31.3737,54300.0
2008-03-04 11:20:00,45.36,45.47,45.36,45.4,114700.0,31.3807,31.4568,31.3807,31.4083,114700.0
2008-03-04 11:25:00,45.39,45.4,45.27,45.38,51200.0,31.4014,31.4083,31.3184,31.3945,51200.0
2008-03-04 11:30:00,45.38,45.38,45.3,45.35,76800.0,31.3945,31.3945,31.3391,31.3737,76800.0
2008-03-04 11:35:00,45.35,45.38,45.27,45.29,43700.0,31.3737,31.3945,31.3184,31.3322,43700.0
2008-03-04 11:40:00,45.29,45.34,45.25,45.32,60900.0,31.3322,31.3668,31.3046,31.353,60900.0
2008-03-04 11:45:00,45.32,45.32,45.29,45.31,30500.0,31.353,31.353,31.3322,31.3461,30500.0
2008-03-04 11:50:00,45.31,45.32,45.19,45.2,37500.0,31.3461,31.353,31.263,31.27,37500.0
2008-03-04 11:55:00,45.2,45.2,45.11,45.17,73300.0,31.27,31.27,31.2077,31.2492,73300.0
2008-03-04 12:00:00,45.16,45.23,45.16,45.22,38200.0,31.2423,31.2907,31.2423,31.2838,38200.0
2008-03-04 12:05:00,45.22,45.23,45.2,45.21,45500.0,31.2838,31.2907,31.27,31.2769,45500.0
2008-03-04 12:10:00,45.21,45.26,45.2,45.22,39300.0,31.2769,31.3115,31.27,31.2838,39300.0
2008-03-04 12:15:00,45.21,45.23,45.2,45.21,60500.0,31.2769,31.2907,31.27,31.2769,60500.0
2008-03-04 12:20:00,45.21,45.23,45.2,45.2,59000.0,31.2769,31.2907,31.27,31.27,59000.0
2008-03-04 12:25:00,45.2,45.21,45.14,45.2,48200.0,31.27,31.2769,31.2285,31.27,48200.0
2008-03-04 12:30:00,45.2,45.28,45.2,45.22,59100.0,31.27,31.3253,31.27,31.2838,59100.0
2008-03-04 12:35:00,45.21,45.24,45.19,45.22,48400.0,31.2769,31.2976,31.263,31.2838,48400.0
2008-03-04 12:40:00,45.22,45.31,45.2,45.25,39600.0,31.2838,31.3461,31.27,31.3046,39600.0
2008-03-04 12:45:00,45.25,45.31,45.22,45.26,53400.0,31.3046,31.3461,31.2838,31.3115,53400.0
2008-03-04 12:50:00,45.27,45.28,45.2,45.27,40700.0,31.3184,31.3253,31.27,31.3184,40700.0
2008-03-04 12:55:00,45.26,45.27,45.16,45.2,48000.0,31.3115,31.3184,31.2423,31.27,48000.0
2008-03-04 13:00:00,45.2,45.23,45.06,45.16,52100.0,31.27,31.2907,31.1731,31.2423,52100.0
2008-03-04 13:05:00,45.16,45.21,45.13,45.21,30300.0,31.2423,31.2769,31.2215,31.2769,30300.0
2008-03-04 13:10:00,45.2,45.29,45.2,45.28,41100.0,31.27,31.3322,31.27,31.3253,41100.0
2008-03-04 13:15:00,45.29,45.31,45.2,45.22,45300.0,31.3322,31.3461,31.27,31.2838,45300.0
2008-03-04 13:20:00,45.22,45.25,45.17,45.2,50100.0,31.2838,31.3046,31.2492,31.27,50100.0
2008-03-04 13:25:00,45.21,45.27,45.19,45.2,56400.0,31.2769,31.3184,31.263,31.27,56400.0
2008-03-04 13:30:00,45.2,45.22,45.11,45.14,87700.0,31.27,31.2838,31.2077,31.2285,87700.0
2008-03-04 13:35:00,45.15,45.19,45.08,45.16,92500.0,31.2354,31.263,31.1869,31.2423,92500.0
2008-03-04 13:40:00,45.16,45.27,45.13,45.13,58200.0,31.2423,31.3184,31.2215,31.2215,58200.0
2008-03-04 13:45:00,45.13,45.25,45.09,45.21,54400.0,31.2215,31.3046,31.1939,31.2769,54400.0
2008-03-04 13:50:00,45.21,45.38,45.21,45.35,39400.0,31.2769,31.3945,31.2769,31.3737,39400.0
2008-03-04 13:55:00,45.34,45.4,45.29,45.29,57300.0,31.3668,31.4083,31.3322,31.3322,57300.0
2008-03-04 14:00:00,45.29,45.33,45.2,45.3,48900.0,31.3322,31.3599,31.27,31.3391,48900.0
2008-03-04 14:05:00,45.29,45.3,45.2,45.28,45100.0,31.3322,31.3391,31.27,31.3253,45100.0
2008-03-04 14:10:00,45.28,45.34,45.23,45.25,89400.0,31.3253,31.3668,31.2907,31.3046,89400.0
2008-03-04 14:15:00,45.26,45.29,45.2,45.27,49200.0,31.3115,31.3322,31.27,31.3184,49200.0
2008-03-04 14:20:00,45.25,45.32,45.21,45.31,77700.0,31.3046,31.353,31.2769,31.3461,77700.0
2008-03-04 14:25:00,45.32,45.35,45.28,45.33,38700.0,31.353,31.3737,31.3253,31.3599,38700.0
2008-03-04 14:30:00,45.33,45.36,45.31,45.33,33400.0,31.3599,31.3807,31.3461,31.3599,33400.0
2008-03-04 14:35:00,45.33,45.33,45.3,45.31,34400.0,31.3599,31.3599,31.3391,31.3461,34400.0
2008-03-04 14:40:00,45.32,45.45,45.31,45.37,66200.0,31.353,31.4429,31.3461,31.3876,66200.0
2008-03-04 14:45:00,45.37,45.49,45.35,45.46,72400.0,31.3876,31.4706,31.3737,31.4498,72400.0
2008-03-04 14:50:00,45.46,45.48,45.36,45.45,97400.0,31.4498,31.4637,31.3807,31.4429,97400.0
2008-03-04 14:55:00,45.45,45.48,45.41,45.46,145400.0,31.4429,31.4637,31.4152,31.4498,145400.0
2008-03-04 15:00:00,45.46,45.61,45.42,45.59,98800.0,31.4498,31.5536,31.4222,31.5398,98800.0
2008-03-04 15:05:00,45.59,45.71,45.58,45.6,185600.0,31.5398,31.6228,31.5328,31.5467,185600.0
2008-03-04 15:10:00,45.6,45.66,45.55,45.65,111600.0,31.5467,31.5882,31.5121,31.5813,111600.0
2008-03-04 15:15:00,45.64,45.89,45.64,45.82,208900.0,31.5744,31.7473,31.5744,31.6989,208900.0
2008-03-04 15:20:00,45.82,45.82,45.75,45.78,93500.0,31.6989,31.6989,31.6505,31.6712,93500.0
2008-03-04 15:25:00,45.77,45.77,45.63,45.63,97700.0,31.6643,31.6643,31.5674,31.5674,97700.0
2008-03-04 15:30:00,45.62,45.69,45.6,45.68,69700.0,31.5605,31.6089,31.5467,31.602,69700.0
2008-03-04 15:35:00,45.68,45.75,45.68,45.7,99800.0,31.602,31.6505,31.602,31.6159,99800.0
2008-03-04 15:40:00,45.71,45.81,45.7,45.76,83100.0,31.6228,31.692,31.6159,31.6574,83100.0
2008-03-04 15:45:00,45.75,45.82,45.67,45.68,156700.0,31.6505,31.6989,31.5951,31.602,156700.0
2008-03-04 15:50:00,45.67,45.68,45.57,45.61,111000.0,31.5951,31.602,31.5259,31.5536,111000.0
2008-03-04 15:55:00,45.61,45.71,45.6,45.64,201300.0,31.5536,31.6228,31.5467,31.5744,201300.0
2008-03-05 09:30:00,45.65,45.88,45.65,45.83,162000.0,31.5813,31.7404,31.5813,31.7058,162000.0
2008-03-05 09:35:00,45.83,45.98,45.74,45.93,117200.0,31.7058,31.8096,31.6435,31.775,117200.0
2008-03-05 09:40:00,45.95,46.0,45.9,45.99,63000.0,31.7888,31.8234,31.7542,31.8165,63000.0
2008-03-05 09:45:00,45.98,46.07,45.94,46.07,99700.0,31.8096,31.8718,31.7819,31.8718,99700.0
2008-03-05 09:50:00,46.07,46.09,45.92,46.03,64800.0,31.8718,31.8857,31.7681,31.8442,64800.0
2008-03-05 09:55:00,46.02,46.11,46.0,46.09,58900.0,31.8372,31.8995,31.8234,31.8857,58900.0
2008-03-05 10:00:00,46.08,46.31,46.07,46.09,118200.0,31.8788,32.0379,31.8718,31.8857,118200.0
2008-03-05 10:05:00,46.09,46.14,46.0,46.1,74500.0,31.8857,31.9203,31.8234,31.8926,74500.0
2008-03-05 10:10:00,46.1,46.11,45.99,46.09,61400.0,31.8926,31.8995,31.8165,31.8857,61400.0
2008-03-05 10:15:00,46.09,46.1,45.99,46.0,102600.0,31.8857,31.8926,31.8165,31.8234,102600.0
2008-03-05 10:20:00,45.99,46.0,45.83,45.83,148400.0,31.8165,31.8234,31.7058,31.7058,148400.0
2008-03-05 10:25:00,45.83,45.84,45.53,45.71,144100.0,31.7058,31.7127,31.4983,31.6228,144100.0
2008-03-05 10:30:00,45.7,45.78,45.53,45.6,234300.0,31.6159,31.6712,31.4983,31.5467,234300.0
2008-03-05 10:35:00,45.6,45.61,45.5,45.55,214000.0,31.5467,31.5536,31.4775,31.5121,214000.0
2008-03-05 10:40:00,45.55,45.57,45.47,45.48,74700.0,31.5121,31.5259,31.4568,31.4637,74700.0
2008-03-05 10:45:00,45.47,45.51,45.46,45.48,71300.0,31.4568,31.4844,31.4498,31.4637,71300.0
2008-03-05 10:50:00,45.48,45.49,45.31,45.35,195800.0,31.4637,31.4706,31.3461,31.3737,195800.0
2008-03-05 10:55:00,45.35,45.39,45.22,45.3,109200.0,31.3737,31.4014,31.2838,31.3391,109200.0
2008-03-05 11:00:00,45.3,45.36,45.21,45.36,61800.0,31.3391,31.3807,31.2769,31.3807,61800.0
2008-03-05 11:05:00,45.36,45.4,45.33,45.39,60500.0,31.3807,31.4083,31.3599,31.4014,60500.0
2008-03-05 11:10:00,45.39,45.42,45.36,45.38,50700.0,31.4014,31.4222,31.3807,31.3945,50700.0
2008-03-05 11:15:00,45.38,45.39,45.31,45.32,87000.0,31.3945,31.4014,31.3461,31.353,87000.0
2008-03-05 11:20:00,45.33,45.36,45.25,45.32,120400.0,31.3599,31.3807,31.3046,31.353,120400.0
2008-03-05 11:25:00,45.31,45.45,45.31,45.43,80900.0,31.3461,31.4429,31.3461,31.4291,80900.0
2008-03-05 11:30:00,45.43,45.53,45.41,45.47,94300.0,31.4291,31.4983,31.4152,31.4568,94300.0
2008-03-05 11:35:00,45.47,45.5,45.41,45.46,46400.0,31.4568,31.4775,31.4152,31.4498,46400.0
2008-03-05 11:40:00,45.48,45.49,45.42,45.46,76700.0,31.4637,31.4706,31.4222,31.4498,76700.0
2008-03-05 11:45:00,45.46,45.47,45.37,45.39,118000.0,31.4498,31.4568,31.3876,31.4014,118000.0
2008-03-05 11:50:00,45.39,45.48,45.36,45.37,48200.0,31.4014,31.4637,31.3807,31.3876,48200.0
2008-03-05 11:55:00,45.37,45.44,45.37,45.39,43600.0,31.3876,31.436,31.3876,31.4014,43600.0
2008-03-05 12:00:00,45.4,45.57,45.37,45.53,221300.0,31.4083,31.5259,31.3876,31.4983,221300.0
2008-03-05 12:05:00,45.54,45.59,45.41,45.5,135100.0,31.5052,31.5398,31.4152,31.4775,135100.0
2008-03-05 12:10:00,45.5,45.56,45.37,45.44,113700.0,31.4775,31.519,31.3876,31.436,113700.0
2008-03-05 12:15:00,45.44,45.45,45.34,45.37,118700.0,31.436,31.4429,31.3668,31.3876,118700.0
2008-03-05 12:20:00,45.38,45.38,45.28,45.35,120600.0,31.3945,31.3945,31.3253,31.3737,120600.0
2008-03-05 12:25:00,45.34,45.35,45.12,45.22,152700.0,31.3668,31.3737,31.2146,31.2838,152700.0
2008-03-05 12:30:00,45.22,45.28,45.17,45.26,104400.0,31.2838,31.3253,31.2492,31.3115,104400.0
2008-03-05 12:35:00,45.26,45.29,45.19,45.19,93000.0,31.3115,31.3322,31.263,31.263,93000.0
2008-03-05 12:40:00,45.19,45.25,45.16,45.19,102800.0,31.263,31.3046,31.2423,31.263,102800.0
2008-03-05 12:45:00,45.2,45.22,45.15,45.16,35700.0,31.27,31.2838,31.2354,31.2423,35700.0
2008-03-05 12:50:00,45.17,45.27,45.15,45.25,39100.0,31.2492,31.3184,31.2354,31.3046,39100.0
2008-03-05 12:55:00,45.26,45.27,45.23,45.23,22400.0,31.3115,31.3184,31.2907,31.2907,22400.0
2008-03-05 13:00:00,45.25,45.31,45.23,45.24,41900.0,31.3046,31.3461,31.2907,31.2976,41900.0
2008-03-05 13:05:00,45.24,45.27,45.19,45.26,107500.0,31.2976,31.3184,31.263,31.3115,107500.0
2008-03-05 13:10:00,45.26,45.26,45.18,45.18,52000.0,31.3115,31.3115,31.2561,31.2561,52000.0
2008-03-05 13:15:00,45.18,45.23,45.07,45.08,73100.0,31.2561,31.2907,31.18,31.1869,73100.0
2008-03-05 13:20:00,45.08,45.08,45.0,45.01,151200.0,31.1869,31.1869,31.1316,31.1385,151200.0
2008-03-05 13:25:00,45.02,45.18,45.01,45.07,70900.0,31.1454,31.2561,31.1385,31.18,70900.0
2008-03-05 13:30:00,45.07,45.08,44.98,44.99,66300.0,31.18,31.1869,31.1178,31.1247,66300.0
2008-03-05 13:35:00,44.99,44.99,44.85,44.9,138300.0,31.1247,31.1247,31.0278,31.0624,138300.0
2008-03-05 13:40:00,44.9,44.94,44.84,44.92,77600.0,31.0624,31.0901,31.0209,31.0763,77600.0
2008-03-05 13:45:00,44.92,44.94,44.87,44.92,66900.0,31.0763,31.0901,31.0417,31.0763,66900.0
2008-03-05 13:50:00,44.92,44.95,44.91,44.91,39100.0,31.0763,31.097,31.0693,31.0693,39100.0
2008-03-05 13:55:00,44.92,44.96,44.9,44.93,39100.0,31.0763,31.1039,31.0624,31.0832,39100.0
2008-03-05 14:00:00,44.94,45.07,44.85,45.05,143100.0,31.0901,31.18,31.0278,31.1662,143100.0
2008-03-05 14:05:00,45.05,45.06,44.94,44.96,61200.0,31.1662,31.1731,31.0901,31.1039,61200.0
2008-03-05 14:10:00,44.96,44.97,44.88,44.94,45700.0,31.1039,31.1108,31.0486,31.0901,45700.0
2008-03-05 14:15:00,44.94,45.04,44.94,44.99,43500.0,31.0901,31.1593,31.0901,31.1247,43500.0
2008-03-05 14:20:00,44.99,45.01,44.94,45.0,59200.0,31.1247,31.1385,31.0901,31.1316,59200.0
2008-03-05 14:25:00,45.0,45.05,44.97,45.0,50100.0,31.1316,31.1662,31.1108,31.1316,50100.0
2008-03-05 14:30:00,45.0,45.07,44.96,44.97,67200.0,31.1316,31.18,31.1039,31.1108,67200.0
2008-03-05 14:35:00,44.97,45.07,44.97,45.0,74200.0,31.1108,31.18,31.1108,31.1316,74200.0
2008-03-05 14:40:00,44.99,45.08,44.99,45.03,53900.0,31.1247,31.1869,31.1247,31.1524,53900.0
2008-03-05 14:45:00,45.05,45.2,45.05,45.19,117600.0,31.1662,31.27,31.1662,31.263,117600.0
2008-03-05 14:50:00,45.19,45.27,45.13,45.15,95700.0,31.263,31.3184,31.2215,31.2354,95700.0
2008-03-05 14:55:00,45.16,45.17,45.1,45.14,59400.0,31.2423,31.2492,31.2008,31.2285,59400.0
2008-03-05 15:00:00,45.15,45.16,45.1,45.16,74100.0,31.2354,31.2423,31.2008,31.2423,74100.0
2008-03-05 15:05:00,45.15,45.17,45.07,45.08,60600.0,31.2354,31.2492,31.18,31.1869,60600.0
2008-03-05 15:10:00,45.09,45.1,45.03,45.03,105400.0,31.1939,31.2008,31.1524,31.1524,105400.0
2008-03-05 15:15:00,45.03,45.03,44.95,45.0,69600.0,31.1524,31.1524,31.097,31.1316,69600.0
2008-03-05 15:20:00,44.99,45.04,44.95,45.01,98900.0,31.1247,31.1593,31.097,31.1385,98900.0
2008-03-05 15:25:00,45.01,45.08,44.98,45.03,74700.0,31.1385,31.1869,31.1178,31.1524,74700.0
2008-03-05 15:30:00,45.02,45.14,45.0,45.13,131600.0,31.1454,31.2285,31.1316,31.2215,131600.0
2008-03-05 15:35:00,45.14,45.14,45.08,45.11,68900.0,31.2285,31.2285,31.1869,31.2077,68900.0
2008-03-05 15:40:00,45.11,45.15,45.1,45.12,63300.0,31.2077,31.2354,31.2008,31.2146,63300.0
2008-03-05 15:45:00,45.12,45.13,45.02,45.02,118300.0,31.2146,31.2215,31.1454,31.1454,118300.0
2008-03-05 15:50:00,45.03,45.09,45.02,45.07,138500.0,31.1524,31.1939,31.1454,31.18,138500.0
2008-03-05 15:55:00,45.06,45.25,45.06,45.19,331500.0,31.1731,31.3046,31.1731,31.263,331500.0
2008-03-06 09:30:00,44.62,45.43,44.54,44.96,178200.0,30.8687,31.4291,30.8134,31.1039,178200.0
2008-03-06 09:35:00,44.98,45.12,44.93,44.98,111600.0,31.1178,31.2146,31.0832,31.1178,111600.0
2008-03-06 09:40:00,44.99,45.05,44.84,44.97,92400.0,31.1247,31.1662,31.0209,31.1108,92400.0
2008-03-06 09:45:00,44.99,45.08,44.95,44.99,72700.0,31.1247,31.1869,31.097,31.1247,72700.0
2008-03-06 09:50:00,44.98,45.08,44.94,45.02,56000.0,31.1178,31.1869,31.0901,31.1454,56000.0
2008-03-06 09:55:00,45.03,45.09,44.94,45.06,93200.0,31.1524,31.1939,31.0901,31.1731,93200.0
2008-03-06 10:00:00,45.06,45.1,44.85,45.09,113200.0,31.1731,31.2008,31.0278,31.1939,113200.0
2008-03-06 10:05:00,45.09,45.21,45.09,45.18,113700.0,31.1939,31.2769,31.1939,31.2561,113700.0
2008-03-06 10:10:00,45.17,45.2,45.13,45.16,122900.0,31.2492,31.27,31.2215,31.2423,122900.0
2008-03-06 10:15:00,45.15,45.15,44.9,44.92,126300.0,31.2354,31.2354,31.0624,31.0763,126300.0
2008-03-06 10:20:00,44.93,45.08,44.93,44.96,107700.0,31.0832,31.1869,31.0832,31.1039,107700.0
2008-03-06 10:25:00,44.96,44.99,44.92,44.94,35200.0,31.1039,31.1247,31.0763,31.0901,35200.0
2008-03-06 10:30:00,44.95,45.02,44.91,44.95,125100.0,31.097,31.1454,31.0693,31.097,125100.0
2008-03-06 10:35:00,44.95,44.97,44.79,44.79,106200.0,31.097,31.1108,30.9863,30.9863,106200.0
2008-03-06 10:40:00,44.8,44.84,44.74,44.84,146000.0,30.9932,31.0209,30.9517,31.0209,146000.0
2008-03-06 10:45:00,44.85,44.96,44.81,44.95,173600.0,31.0278,31.1039,31.0002,31.097,173600.0
2008-03-06 10:50:00,44.95,45.0,44.88,44.97,85300.0,31.097,31.1316,31.0486,31.1108,85300.0
2008-03-06 10:55:00,44.98,45.03,44.81,44.86,134700.0,31.1178,31.1524,31.0002,31.0347,134700.0
2008-03-06 11:00:00,44.85,44.9,44.82,44.84,58000.0,31.0278,31.0624,31.0071,31.0209,58000.0
2008-03-06 11:05:00,44.84,44.89,44.79,44.86,52000.0,31.0209,31.0555,30.9863,31.0347,52000.0
2008-03-06 11:10:00,44.86,44.87,44.75,44.76,130900.0,31.0347,31.0417,30.9586,30.9656,130900.0
2008-03-06 11:15:00,44.77,44.8,44.75,44.78,38000.0,30.9725,30.9932,30.9586,30.9794,38000.0
2008-03-06 11:20:00,44.79,44.8,44.77,44.78,64900.0,30.9863,30.9932,30.9725,30.9794,64900.0
2008-03-06 11:25:00,44.78,44.81,44.74,44.75,105100.0,30.9794,31.0002,30.9517,30.9586,105100.0
2008-03-06 11:30:00,44.75,44.75,44.68,44.75,161100.0,30.9586,30.9586,30.9102,30.9586,161100.0
2008-03-06 11:35:00,44.75,44.87,44.73,44.83,58600.0,30.9586,31.0417,30.9448,31.014,58600.0
2008-03-06 11:40:00,44.83,44.83,44.7,44.72,68500.0,31.014,31.014,30.9241,30.9379,68500.0
2008-03-06 11:45:00,44.73,44.77,44.67,44.68,89100.0,30.9448,30.9725,30.9033,30.9102,89100.0
2008-03-06 11:50:00,44.68,44.74,44.64,44.66,78800.0,30.9102,30.9517,30.8825,30.8964,78800.0
2008-03-06 11:55:00,44.66,44.71,44.64,44.68,35700.0,30.8964,30.931,30.8825,30.9102,35700.0
2008-03-06 12:00:00,44.68,44.69,44.56,44.56,67700.0,30.9102,30.9171,30.8272,30.8272,67700.0
2008-03-06 12:05:00,44.56,44.59,44.51,44.51,61000.0,30.8272,30.848,30.7926,30.7926,61000.0
2008-03-06 12:10:00,44.52,44.52,44.47,44.51,115600.0,30.7995,30.7995,30.7649,30.7926,115600.0
2008-03-06 12:15:00,44.51,44.53,44.44,44.46,96800.0,30.7926,30.8064,30.7442,30.758,96800.0
2008-03-06 12:20:00,44.48,44.55,44.47,44.5,51500.0,30.7719,30.8203,30.7649,30.7857,51500.0
2008-03-06 12:25:00,44.5,44.56,44.5,44.53,49900.0,30.7857,30.8272,30.7857,30.8064,49900.0
2008-03-06 12:30:00,44.54,44.57,44.5,44.57,29600.0,30.8134,30.8341,30.7857,30.8341,29600.0
2008-03-06 12:35:00,44.56,44.59,44.51,44.51,40600.0,30.8272,30.848,30.7926,30.7926,40600.0
2008-03-06 12:40:00,44.51,44.63,44.51,44.62,66700.0,30.7926,30.8756,30.7926,30.8687,66700.0
2008-03-06 12:45:00,44.62,44.62,44.56,44.56,34200.0,30.8687,30.8687,30.8272,30.8272,34200.0
2008-03-06 12:50:00,44.57,44.58,44.53,44.56,31700.0,30.8341,30.841,30.8064,30.8272,31700.0
2008-03-06 12:55:00,44.55,44.56,44.48,44.52,41200.0,30.8203,30.8272,30.7719,30.7995,41200.0
2008-03-06 13:00:00,44.52,44.6,44.52,44.58,52500.0,30.7995,30.8549,30.7995,30.841,52500.0
2008-03-06 13:05:00,44.57,44.71,44.55,44.67,86400.0,30.8341,30.931,30.8203,30.9033,86400.0
2008-03-06 13:10:00,44.66,44.72,44.63,44.68,21900.0,30.8964,30.9379,30.8756,30.9102,21900.0
2008-03-06 13:15:00,44.67,44.73,44.66,44.68,39500.0,30.9033,30.9448,30.8964,30.9102,39500.0
2008-03-06 13:20:00,44.68,44.71,44.64,44.69,45400.0,30.9102,30.931,30.8825,30.9171,45400.0
2008-03-06 13:25:00,44.69,44.74,44.68,44.71,22200.0,30.9171,30.9517,30.9102,30.931,22200.0
2008-03-06 13:30:00,44.71,44.71,44.64,44.64,34700.0,30.931,30.931,30.8825,30.8825,34700.0
2008-03-06 13:35:00,44.63,44.75,44.61,44.74,47300.0,30.8756,30.9586,30.8618,30.9517,47300.0
2008-03-06 13:40:00,44.73,44.74,44.69,44.72,22500.0,30.9448,30.9517,30.9171,30.9379,22500.0
2008-03-06 13:45:00,44.72,44.72,44.58,44.65,83300.0,30.9379,30.9379,30.841,30.8895,83300.0
2008-03-06 13:50:00,44.65,44.65,44.58,44.6,43400.0,30.8895,30.8895,30.841,30.8549,43400.0
2008-03-06 13:55:00,44.6,44.6,44.56,44.6,44700.0,30.8549,30.8549,30.8272,30.8549,44700.0
2008-03-06 14:00:00,44.6,44.63,44.57,44.57,51400.0,30.8549,30.8756,30.8341,30.8341,51400.0
2008-03-06 14:05:00,44.58,44.64,44.55,44.57,175000.0,30.841,30.8825,30.8203,30.8341,175000.0
2008-03-06 14:10:00,44.57,44.59,44.54,44.57,83100.0,30.8341,30.848,30.8134,30.8341,83100.0
2008-03-06 14:15:00,44.58,44.59,44.56,44.58,37300.0,30.841,30.848,30.8272,30.841,37300.0
2008-03-06 14:20:00,44.58,44.64,44.58,44.6,54400.0,30.841,30.8825,30.841,30.8549,54400.0
2008-03-06 14:25:00,44.58,44.63,44.49,44.49,105100.0,30.841,30.8756,30.7788,30.7788,105100.0
2008-03-06 14:30:00,44.49,44.56,44.4,44.45,135000.0,30.7788,30.8272,30.7165,30.7511,135000.0
2008-03-06 14:35:00,44.45,44.46,44.4,44.41,41100.0,30.7511,30.758,30.7165,30.7234,41100.0
2008-03-06 14:40:00,44.4,44.42,44.35,44.38,42500.0,30.7165,30.7303,30.6819,30.7027,42500.0
2008-03-06 14:45:00,44.38,44.41,44.34,44.36,103100.0,30.7027,30.7234,30.675,30.6888,103100.0
2008-03-06 14:50:00,44.36,44.39,44.32,44.39,87700.0,30.6888,30.7096,30.6612,30.7096,87700.0
2008-03-06 14:55:00,44.38,44.45,44.35,44.42,83600.0,30.7027,30.7511,30.6819,30.7303,83600.0
2008-03-06 15:00:00,44.42,44.46,44.4,44.45,281700.0,30.7303,30.758,30.7165,30.7511,281700.0
2008-03-06 15:05:00,44.45,44.52,44.43,44.48,176200.0,30.7511,30.7995,30.7373,30.7719,176200.0
2008-03-06 15:10:00,44.48,44.54,44.46,44.51,127400.0,30.7719,30.8134,30.758,30.7926,127400.0
2008-03-06 15:15:00,44.51,44.57,44.5,44.57,88400.0,30.7926,30.8341,30.7857,30.8341,88400.0
2008-03-06 15:20:00,44.57,44.58,44.49,44.49,98000.0,30.8341,30.841,30.7788,30.7788,98000.0
2008-03-06 15:25:00,44.49,44.53,44.47,44.5,184200.0,30.7788,30.8064,30.7649,30.7857,184200.0
2008-03-06 15:30:00,44.5,44.5,44.4,44.42,104100.0,30.7857,30.7857,30.7165,30.7303,104100.0
2008-03-06 15:35:00,44.42,44.43,44.38,44.38,68000.0,30.7303,30.7373,30.7027,30.7027,68000.0
2008-03-06 15:40:00,44.39,44.48,44.38,44.48,134600.0,30.7096,30.7719,30.7027,30.7719,134600.0
2008-03-06 15:45:00,44.47,44.53,44.46,44.5,225000.0,30.7649,30.8064,30.758,30.7857,225000.0
2008-03-06 15:50:00,44.5,44.5,44.32,44.33,233200.0,30.7857,30.7857,30.6612,30.6681,233200.0
2008-03-06 15:55:00,44.34,44.34,44.16,44.24,316900.0,30.675,30.675,30.5505,30.6058,316900.0
2008-03-07 09:30:00,44.05,44.74,43.85,44.08,195600.0,30.4744,30.9517,30.336,30.4951,195600.0
2008-03-07 09:35:00,44.09,44.21,43.98,44.03,88500.0,30.502,30.5851,30.4259,30.4605,88500.0
2008-03-07 09:40:00,44.02,44.03,43.63,43.67,246300.0,30.4536,30.4605,30.1838,30.2115,246300.0
2008-03-07 09:45:00,43.68,43.77,43.63,43.74,252500.0,30.2184,30.2807,30.1838,30.2599,252500.0
2008-03-07 09:50:00,43.73,43.89,43.56,43.66,219900.0,30.253,30.3637,30.1354,30.2046,219900.0
2008-03-07 09:55:00,43.67,43.74,43.5,43.57,245500.0,30.2115,30.2599,30.0939,30.1423,245500.0
2008-03-07 10:00:00,43.56,43.72,43.55,43.7,168300.0,30.1354,30.2461,30.1285,30.2322,168300.0
2008-03-07 10:05:00,43.69,43.79,43.63,43.78,146800.0,30.2253,30.2945,30.1838,30.2876,146800.0
2008-03-07 10:10:00,43.78,43.96,43.75,43.89,113600.0,30.2876,30.4121,30.2668,30.3637,113600.0
2008-03-07 10:15:00,43.88,44.02,43.85,43.85,108800.0,30.3568,30.4536,30.336,30.336,108800.0
2008-03-07 10:20:00,43.85,44.0,43.83,43.97,147500.0,30.336,30.4398,30.3222,30.419,147500.0
2008-03-07 10:25:00,43.98,43.99,43.9,43.97,96300.0,30.4259,30.4329,30.3706,30.419,96300.0
2008-03-07 10:30:00,43.96,44.0,43.86,44.0,213600.0,30.4121,30.4398,30.3429,30.4398,213600.0
2008-03-07 10:35:00,43.99,44.21,43.95,44.21,127700.0,30.4329,30.5851,30.4052,30.5851,127700.0
2008-03-07 10:40:00,44.21,44.35,44.2,44.28,180100.0,30.5851,30.6819,30.5781,30.6335,180100.0
2008-03-07 10:45:00,44.27,44.28,44.13,44.13,69500.0,30.6266,30.6335,30.5297,30.5297,69500.0
2008-03-07 10:50:00,44.13,44.2,44.03,44.15,95300.0,30.5297,30.5781,30.4605,30.5436,95300.0
2008-03-07 10:55:00,44.14,44.19,44.12,44.16,44000.0,30.5366,30.5712,30.5228,30.5505,44000.0
2008-03-07 11:00:00,44.16,44.16,44.1,44.14,47700.0,30.5505,30.5505,30.509,30.5366,47700.0
2008-03-07 11:05:00,44.15,44.23,44.09,44.09,58600.0,30.5436,30.5989,30.502,30.502,58600.0
2008-03-07 11:10:00,44.09,44.16,44.02,44.1,82400.0,30.502,30.5505,30.4536,30.509,82400.0
2008-03-07 11:15:00,44.1,44.19,44.1,44.19,52700.0,30.509,30.5712,30.509,30.5712,52700.0
2008-03-07 11:20:00,44.18,44.26,44.12,44.26,63400.0,30.5643,30.6197,30.5228,30.6197,63400.0
2008-03-07 11:25:00,44.26,44.3,44.14,44.15,88000.0,30.6197,30.6473,30.5366,30.5436,88000.0
2008-03-07 11:30:00,44.15,44.28,44.15,44.25,117600.0,30.5436,30.6335,30.5436,30.6127,117600.0
2008-03-07 11:35:00,44.25,44.4,44.25,44.38,70000.0,30.6127,30.7165,30.6127,30.7027,70000.0
2008-03-07 11:40:00,44.38,44.44,44.22,44.22,96400.0,30.7027,30.7442,30.592,30.592,96400.0
2008-03-07 11:45:00,44.22,44.26,44.14,44.24,65400.0,30.592,30.6197,30.5366,30.6058,65400.0
2008-03-07 11:50:00,44.24,44.25,44.17,44.25,91500.0,30.6058,30.6127,30.5574,30.6127,91500.0
2008-03-07 11:55:00,44.24,44.37,44.2,44.36,109200.0,30.6058,30.6958,30.5781,30.6888,109200.0
2008-03-07 12:00:00,44.37,44.38,44.32,44.35,112100.0,30.6958,30.7027,30.6612,30.6819,112100.0
2008-03-07 12:05:00,44.34,44.36,44.26,44.35,73100.0,30.675,30.6888,30.6197,30.6819,73100.0
2008-03-07 12:10:00,44.36,44.49,44.32,44.48,177900.0,30.6888,30.7788,30.6612,30.7719,177900.0
2008-03-07 12:15:00,44.48,44.58,44.47,44.52,165500.0,30.7719,30.841,30.7649,30.7995,165500.0
2008-03-07 12:20:00,44.51,44.55,44.47,44.52,53800.0,30.7926,30.8203,30.7649,30.7995,53800.0
2008-03-07 12:25:00,44.52,44.57,44.44,44.49,84300.0,30.7995,30.8341,30.7442,30.7788,84300.0
2008-03-07 12:30:00,44.5,44.52,44.46,44.47,100000.0,30.7857,30.7995,30.758,30.7649,100000.0
2008-03-07 12:35:00,44.46,44.5,44.38,44.47,51000.0,30.758,30.7857,30.7027,30.7649,51000.0
2008-03-07 12:40:00,44.47,44.57,44.47,44.5,48600.0,30.7649,30.8341,30.7649,30.7857,48600.0
2008-03-07 12:45:00,44.51,44.61,44.49,44.61,73700.0,30.7926,30.8618,30.7788,30.8618,73700.0
2008-03-07 12:50:00,44.62,44.71,44.58,44.58,90500.0,30.8687,30.931,30.841,30.841,90500.0
2008-03-07 12:55:00,44.58,44.58,44.52,44.53,36500.0,30.841,30.841,30.7995,30.8064,36500.0
2008-03-07 13:00:00,44.52,44.53,44.46,44.48,67500.0,30.7995,30.8064,30.758,30.7719,67500.0
2008-03-07 13:05:00,44.48,44.57,44.46,44.51,85900.0,30.7719,30.8341,30.758,30.7926,85900.0
2008-03-07 13:10:00,44.5,44.51,44.37,44.45,57600.0,30.7857,30.7926,30.6958,30.7511,57600.0
2008-03-07 13:15:00,44.45,44.45,44.3,44.31,104700.0,30.7511,30.7511,30.6473,30.6542,104700.0
2008-03-07 13:20:00,44.31,44.33,44.28,44.29,45500.0,30.6542,30.6681,30.6335,30.6404,45500.0
2008-03-07 13:25:00,44.29,44.46,44.28,44.44,61000.0,30.6404,30.758,30.6335,30.7442,61000.0
2008-03-07 13:30:00,44.45,44.45,44.33,44.33,71600.0,30.7511,30.7511,30.6681,30.6681,71600.0
2008-03-07 13:35:00,44.33,44.37,44.28,44.28,73300.0,30.6681,30.6958,30.6335,30.6335,73300.0
2008-03-07 13:40:00,44.28,44.29,44.2,44.27,97300.0,30.6335,30.6404,30.5781,30.6266,97300.0
2008-03-07 13:45:00,44.27,44.27,44.19,44.26,67300.0,30.6266,30.6266,30.5712,30.6197,67300.0
2008-03-07 13:50:00,44.25,44.33,44.23,44.24,90600.0,30.6127,30.6681,30.5989,30.6058,90600.0
2008-03-07 13:55:00,44.24,44.24,44.13,44.13,64100.0,30.6058,30.6058,30.5297,30.5297,64100.0
2008-03-07 14:00:00,44.12,44.16,43.9,44.0,264500.0,30.5228,30.5505,30.3706,30.4398,264500.0
2008-03-07 14:05:00,43.99,44.14,43.95,44.14,291200.0,30.4329,30.5366,30.4052,30.5366,291200.0
2008-03-07 14:10:00,44.14,44.2,44.13,44.16,216500.0,30.5366,30.5781,30.5297,30.5505,216500.0
2008-03-07 14:15:00,44.16,44.17,43.94,43.99,191900.0,30.5505,30.5574,30.3983,30.4329,191900.0
2008-03-07 14:20:00,43.98,43.98,43.84,43.87,132700.0,30.4259,30.4259,30.3291,30.3498,132700.0
2008-03-07 14:25:00,43.86,43.94,43.81,43.82,138500.0,30.3429,30.3983,30.3083,30.3153,138500.0
2008-03-07 14:30:00,43.82,43.82,43.68,43.73,131500.0,30.3153,30.3153,30.2184,30.253,131500.0
2008-03-07 14:35:00,43.73,43.73,43.65,43.66,133200.0,30.253,30.253,30.1977,30.2046,133200.0
2008-03-07 14:40:00,43.66,43.68,43.63,43.66,89300.0,30.2046,30.2184,30.1838,30.2046,89300.0
2008-03-07 14:45:00,43.67,43.76,43.66,43.75,125100.0,30.2115,30.2737,30.2046,30.2668,125100.0
2008-03-07 14:50:00,43.75,43.76,43.69,43.71,91400.0,30.2668,30.2737,30.2253,30.2392,91400.0
2008-03-07 14:55:00,43.71,43.87,43.7,43.86,121800.0,30.2392,30.3498,30.2322,30.3429,121800.0
2008-03-07 15:00:00,43.86,43.96,43.8,43.8,122700.0,30.3429,30.4121,30.3014,30.3014,122700.0
2008-03-07 15:05:00,43.79,43.85,43.75,43.82,167600.0,30.2945,30.336,30.2668,30.3153,167600.0
2008-03-07 15:10:00,43.81,44.0,43.77,43.99,200100.0,30.3083,30.4398,30.2807,30.4329,200100.0
2008-03-07 15:15:00,44.0,44.08,43.9,43.99,118800.0,30.4398,30.4951,30.3706,30.4329,118800.0
2008-03-07 15:20:00,44.0,44.06,43.94,43.99,154400.0,30.4398,30.4813,30.3983,30.4329,154400.0
2008-03-07 15:25:00,44.0,44.02,43.9,43.95,140800.0,30.4398,30.4536,30.3706,30.4052,140800.0
2008-03-07 15:30:00,43.94,44.0,43.83,43.84,169500.0,30.3983,30.4398,30.3222,30.3291,169500.0
2008-03-07 15:35:00,43.84,44.04,43.83,44.0,164500.0,30.3291,30.4675,30.3222,30.4398,164500.0
2008-03-07 15:40:00,44.0,44.06,43.95,44.01,231700.0,30.4398,30.4813,30.4052,30.4467,231700.0
2008-03-07 15:45:00,44.03,44.07,43.94,43.95,188900.0,30.4605,30.4882,30.3983,30.4052,188900.0
2008-03-07 15:50:00,43.94,44.1,43.93,44.08,229400.0,30.3983,30.509,30.3914,30.4951,229400.0
2008-03-07 15:55:00,44.08,44.23,43.99,44.23,362500.0,30.4951,30.5989,30.4329,30.5989,362500.0
2008-03-10 09:30:00,44.37,44.45,43.5,44.21,287100.0,30.6958,30.7511,30.0939,30.5851,287100.0
2008-03-10 09:35:00,44.2,44.33,44.18,44.26,160300.0,30.5781,30.6681,30.5643,30.6197,160300.0
2008-03-10 09:40:00,44.26,44.29,44.17,44.27,145800.0,30.6197,30.6404,30.5574,30.6266,145800.0
2008-03-10 09:45:00,44.27,44.31,44.23,44.24,146800.0,30.6266,30.6542,30.5989,30.6058,146800.0
2008-03-10 09:50:00,44.24,44.28,44.18,44.22,83300.0,30.6058,30.6335,30.5643,30.592,83300.0
2008-03-10 09:55:00,44.2,44.25,44.15,44.24,52900.0,30.5781,30.6127,30.5436,30.6058,52900.0
2008-03-10 10:00:00,44.24,44.32,44.21,44.25,143800.0,30.6058,30.6612,30.5851,30.6127,143800.0
2008-03-10 10:05:00,44.25,44.28,44.18,44.26,126500.0,30.6127,30.6335,30.5643,30.6197,126500.0
2008-03-10 10:10:00,44.26,44.36,44.22,44.36,165700.0,30.6197,30.6888,30.592,30.6888,165700.0
2008-03-10 10:15:00,44.35,44.45,44.28,44.32,761100.0,30.6819,30.7511,30.6335,30.6612,761100.0
2008-03-10 10:20:00,44.33,44.64,44.33,44.61,395700.0,30.6681,30.8825,30.6681,30.8618,395700.0
2008-03-10 10:25:00,44.61,44.74,44.49,44.52,173100.0,30.8618,30.9517,30.7788,30.7995,173100.0
2008-03-10 10:30:00,44.52,44.53,44.43,44.49,246900.0,30.7995,30.8064,30.7373,30.7788,246900.0
2008-03-10 10:35:00,44.49,44.5,44.4,44.45,183000.0,30.7788,30.7857,30.7165,30.7511,183000.0
2008-03-10 10:40:00,44.45,44.46,44.37,44.45,161600.0,30.7511,30.758,30.6958,30.7511,161600.0
2008-03-10 10:45:00,44.45,44.67,44.44,44.62,146800.0,30.7511,30.9033,30.7442,30.8687,146800.0
2008-03-10 10:50:00,44.62,44.7,44.61,44.68,154800.0,30.8687,30.9241,30.8618,30.9102,154800.0
2008-03-10 10:55:00,44.69,44.7,44.63,44.66,108500.0,30.9171,30.9241,30.8756,30.8964,108500.0
2008-03-10 11:00:00,44.66,44.66,44.56,44.56,154800.0,30.8964,30.8964,30.8272,30.8272,154800.0
2008-03-10 11:05:00,44.56,44.63,44.5,44.62,165700.0,30.8272,30.8756,30.7857,30.8687,165700.0
2008-03-10 11:10:00,44.62,44.69,44.59,44.59,157900.0,30.8687,30.9171,30.848,30.848,157900.0
2008-03-10 11:15:00,44.59,44.6,44.55,44.55,102100.0,30.848,30.8549,30.8203,30.8203,102100.0
2008-03-10 11:20:00,44.55,44.71,44.54,44.64,195700.0,30.8203,30.931,30.8134,30.8825,195700.0
2008-03-10 11:25:00,44.64,44.67,44.6,44.62,100300.0,30.8825,30.9033,30.8549,30.8687,100300.0
2008-03-10 11:30:00,44.63,44.67,44.56,44.6,297800.0,30.8756,30.9033,30.8272,30.8549,297800.0
2008-03-10 11:35:00,44.61,44.67,44.61,44.65,117500.0,30.8618,30.9033,30.8618,30.8895,117500.0
2008-03-10 11:40:00,44.66,44.67,44.63,44.63,100000.0,30.8964,30.9033,30.8756,30.8756,100000.0
2008-03-10 11:45:00,44.63,44.64,44.6,44.62,106200.0,30.8756,30.8825,30.8549,30.8687,106200.0
2008-03-10 11:50:00,44.61,44.65,44.6,44.62,186400.0,30.8618,30.8895,30.8549,30.8687,186400.0
2008-03-10 11:55:00,44.63,44.67,44.62,44.63,106200.0,30.8756,30.9033,30.8687,30.8756,106200.0
2008-03-10 12:00:00,44.62,44.67,44.54,44.56,153400.0,30.8687,30.9033,30.8134,30.8272,153400.0
2008-03-10 12:05:00,44.56,44.67,44.55,44.65,112400.0,30.8272,30.9033,30.8203,30.8895,112400.0
2008-03-10 12:10:00,44.67,44.67,44.61,44.65,174400.0,30.9033,30.9033,30.8618,30.8895,174400.0
2008-03-10 12:15:00,44.64,44.74,44.62,44.69,144500.0,30.8825,30.9517,30.8687,30.9171,144500.0
2008-03-10 12:20:00,44.69,44.76,44.69,44.75,91500.0,30.9171,30.9656,30.9171,30.9586,91500.0
2008-03-10 12:25:00,44.75,44.93,44.75,44.87,191300.0,30.9586,31.0832,30.9586,31.0417,191300.0
2008-03-10 12:30:00,44.87,45.0,44.81,45.0,136400.0,31.0417,31.1316,31.0002,31.1316,136400.0
2008-03-10 12:35:00,45.01,45.04,44.97,44.99,161700.0,31.1385,31.1593,31.1108,31.1247,161700.0
2008-03-10 12:40:00,45.0,45.02,44.99,45.0,222500.0,31.1316,31.1454,31.1247,31.1316,222500.0
2008-03-10 12:45:00,45.0,45.01,44.98,45.0,123800.0,31.1316,31.1385,31.1178,31.1316,123800.0
2008-03-10 12:50:00,44.99,45.02,44.99,45.0,153500.0,31.1247,31.1454,31.1247,31.1316,153500.0
2008-03-10 12:55:00,45.0,45.03,44.96,45.01,177900.0,31.1316,31.1524,31.1039,31.1385,177900.0
2008-03-10 13:00:00,45.01,45.03,44.96,44.96,34100.0,31.1385,31.1524,31.1039,31.1039,34100.0
2008-03-10 13:05:00,44.96,44.96,44.88,44.93,68100.0,31.1039,31.1039,31.0486,31.0832,68100.0
2008-03-10 13:10:00,44.93,44.93,44.8,44.82,93700.0,31.0832,31.0832,30.9932,31.0071,93700.0
2008-03-10 13:15:00,44.82,44.93,44.82,44.88,61100.0,31.0071,31.0832,31.0071,31.0486,61100.0
2008-03-10 13:20:00,44.88,44.9,44.83,44.85,79700.0,31.0486,31.0624,31.014,31.0278,79700.0
2008-03-10 13:25:00,44.85,44.85,44.78,44.78,136500.0,31.0278,31.0278,30.9794,30.9794,136500.0
2008-03-10 13:30:00,44.77,44.89,44.77,44.88,116500.0,30.9725,31.0555,30.9725,31.0486,116500.0
2008-03-10 13:35:00,44.87,44.87,44.75,44.78,159200.0,31.0417,31.0417,30.9586,30.9794,159200.0
2008-03-10 13:40:00,44.78,44.86,44.76,44.85,110000.0,30.9794,31.0347,30.9656,31.0278,110000.0
2008-03-10 13:45:00,44.85,44.85,44.76,44.76,35700.0,31.0278,31.0278,30.9656,30.9656,35700.0
2008-03-10 13:50:00,44.76,44.83,44.74,44.76,53100.0,30.9656,31.014,30.9517,30.9656,53100.0
2008-03-10 13:55:00,44.76,44.8,44.73,44.78,71800.0,30.9656,30.9932,30.9448,30.9794,71800.0
2008-03-10 14:00:00,44.78,44.82,44.64,44.65,89900.0,30.9794,31.0071,30.8825,30.8895,89900.0
2008-03-10 14:05:00,44.65,44.66,44.55,44.6,157600.0,30.8895,30.8964,30.8203,30.8549,157600.0
2008-03-10 14:10:00,44.61,44.7,44.6,44.65,74400.0,30.8618,30.9241,30.8549,30.8895,74400.0
2008-03-10 14:15:00,44.65,44.69,44.63,44.67,44600.0,30.8895,30.9171,30.8756,30.9033,44600.0
2008-03-10 14:20:00,44.67,44.68,44.6,44.63,50600.0,30.9033,30.9102,30.8549,30.8756,50600.0
2008-03-10 14:25:00,44.64,44.67,44.58,44.6,99400.0,30.8825,30.9033,30.841,30.8549,99400.0
2008-03-10 14:30:00,44.6,44.66,44.48,44.59,324000.0,30.8549,30.8964,30.7719,30.848,324000.0
2008-03-10 14:35:00,44.59,44.72,44.58,44.68,127300.0,30.848,30.9379,30.841,30.9102,127300.0
2008-03-10 14:40:00,44.69,44.74,44.69,44.71,71500.0,30.9171,30.9517,30.9171,30.931,71500.0
2008-03-10 14:45:00,44.71,44.71,44.59,44.62,65100.0,30.931,30.931,30.848,30.8687,65100.0
2008-03-10 14:50:00,44.63,44.69,44.6,44.62,30100.0,30.8756,30.9171,30.8549,30.8687,30100.0
2008-03-10 14:55:00,44.63,44.64,44.6,44.62,51800.0,30.8756,30.8825,30.8549,30.8687,51800.0
2008-03-10 15:00:00,44.62,44.65,44.56,44.58,80800.0,30.8687,30.8895,30.8272,30.841,80800.0
2008-03-10 15:05:00,44.59,44.64,44.57,44.62,107700.0,30.848,30.8825,30.8341,30.8687,107700.0
2008-03-10 15:10:00,44.62,44.71,44.55,44.64,298600.0,30.8687,30.931,30.8203,30.8825,298600.0
2008-03-10 15:15:00,44.64,44.69,44.58,44.66,106300.0,30.8825,30.9171,30.841,30.8964,106300.0
2008-03-10 15:20:00,44.66,44.7,44.59,44.62,100000.0,30.8964,30.9241,30.848,30.8687,100000.0
2008-03-10 15:25:00,44.63,44.68,44.6,44.65,105700.0,30.8756,30.9102,30.8549,30.8895,105700.0
2008-03-10 15:30:00,44.66,44.73,44.57,44.68,256700.0,30.8964,30.9448,30.8341,30.9102,256700.0
2008-03-10 15:35:00,44.69,44.69,44.61,44.65,134600.0,30.9171,30.9171,30.8618,30.8895,134600.0
2008-03-10 15:40:00,44.65,44.7,44.61,44.69,273100.0,30.8895,30.9241,30.8618,30.9171,273100.0
2008-03-10 15:45:00,44.7,44.7,44.63,44.64,401000.0,30.9241,30.9241,30.8756,30.8825,401000.0
2008-03-10 15:50:00,44.64,44.64,44.47,44.55,388500.0,30.8825,30.8825,30.7649,30.8203,388500.0
2008-03-10 15:55:00,44.55,44.7,44.54,44.69,612600.0,30.8203,30.9241,30.8134,30.9171,612600.0
2008-03-11 09:30:00,43.24,44.0,43.14,43.92,1063000.0,29.914,30.4398,29.8448,30.3844,1063000.0
2008-03-11 09:35:00,43.92,44.6,43.91,44.6,598000.0,30.3844,30.8549,30.3775,30.8549,598000.0
2008-03-11 09:40:00,44.59,44.6,44.19,44.37,264500.0,30.848,30.8549,30.5712,30.6958,264500.0
2008-03-11 09:45:00,44.37,44.45,44.14,44.24,285500.0,30.6958,30.7511,30.5366,30.6058,285500.0
2008-03-11 09:50:00,44.23,44.73,43.89,44.69,450700.0,30.5989,30.9448,30.3637,30.9171,450700.0
2008-03-11 09:55:00,44.69,44.72,44.47,44.49,364000.0,30.9171,30.9379,30.7649,30.7788,364000.0
2008-03-11 10:00:00,44.47,44.48,44.28,44.34,245500.0,30.7649,30.7719,30.6335,30.675,245500.0
2008-03-11 10:05:00,44.33,44.46,44.31,44.38,311200.0,30.6681,30.758,30.6542,30.7027,311200.0
2008-03-11 10:10:00,44.37,44.37,44.14,44.22,363200.0,30.6958,30.6958,30.5366,30.592,363200.0
2008-03-11 10:15:00,44.21,44.38,44.19,44.31,145100.0,30.5851,30.7027,30.5712,30.6542,145100.0
2008-03-11 10:20:00,44.31,44.39,44.2,44.31,191300.0,30.6542,30.7096,30.5781,30.6542,191300.0
2008-03-11 10:25:00,44.3,44.38,44.2,44.31,170100.0,30.6473,30.7027,30.5781,30.6542,170100.0
2008-03-11 10:30:00,44.33,44.38,44.29,44.31,139000.0,30.6681,30.7027,30.6404,30.6542,139000.0
2008-03-11 10:35:00,44.31,44.4,44.31,44.36,149600.0,30.6542,30.7165,30.6542,30.6888,149600.0
2008-03-11 10:40:00,44.36,44.37,44.24,44.27,306000.0,30.6888,30.6958,30.6058,30.6266,306000.0
2008-03-11 10:45:00,44.27,44.4,44.09,44.18,191000.0,30.6266,30.7165,30.502,30.5643,191000.0
2008-03-11 10:50:00,44.18,44.19,44.01,44.06,261400.0,30.5643,30.5712,30.4467,30.4813,261400.0
2008-03-11 10:55:00,44.07,44.13,44.02,44.11,127200.0,30.4882,30.5297,30.4536,30.5159,127200.0
2008-03-11 11:00:00,44.11,44.26,44.11,44.22,131500.0,30.5159,30.6197,30.5159,30.592,131500.0
2008-03-11 11:05:00,44.23,44.33,44.2,44.31,373800.0,30.5989,30.6681,30.5781,30.6542,373800.0
2008-03-11 11:10:00,44.3,44.31,44.15,44.15,279000.0,30.6473,30.6542,30.5436,30.5436,279000.0
2008-03-11 11:15:00,44.15,44.16,44.02,44.05,141400.0,30.5436,30.5505,30.4536,30.4744,141400.0
2008-03-11 11:20:00,44.05,44.1,43.97,44.01,887000.0,30.4744,30.509,30.419,30.4467,887000.0
2008-03-11 11:25:00,44.02,44.11,44.0,44.05,141300.0,30.4536,30.5159,30.4398,30.4744,141300.0
2008-03-11 11:30:00,44.05,44.05,43.91,43.91,230700.0,30.4744,30.4744,30.3775,30.3775,230700.0
2008-03-11 11:35:00,43.91,43.93,43.87,43.9,97800.0,30.3775,30.3914,30.3498,30.3706,97800.0
2008-03-11 11:40:00,43.89,43.92,43.87,43.92,121600.0,30.3637,30.3844,30.3498,30.3844,121600.0
2008-03-11 11:45:00,43.92,43.96,43.87,43.9,189300.0,30.3844,30.4121,30.3498,30.3706,189300.0
2008-03-11 11:50:00,43.9,43.92,43.79,43.84,173000.0,30.3706,30.3844,30.2945,30.3291,173000.0
2008-03-11 11:55:00,43.84,43.84,43.73,43.78,122200.0,30.3291,30.3291,30.253,30.2876,122200.0
2008-03-11 12:00:00,43.77,43.92,43.71,43.92,138800.0,30.2807,30.3844,30.2392,30.3844,138800.0
2008-03-11 12:05:00,43.92,44.02,43.88,43.96,140500.0,30.3844,30.4536,30.3568,30.4121,140500.0
2008-03-11 12:10:00,43.96,44.04,43.9,44.01,113200.0,30.4121,30.4675,30.3706,30.4467,113200.0
2008-03-11 12:15:00,44.01,44.03,43.81,43.81,175700.0,30.4467,30.4605,30.3083,30.3083,175700.0
2008-03-11 12:20:00,43.81,43.87,43.79,43.8,43600.0,30.3083,30.3498,30.2945,30.3014,43600.0
2008-03-11 12:25:00,43.8,43.85,43.75,43.83,163900.0,30.3014,30.336,30.2668,30.3222,163900.0
2008-03-11 12:30:00,43.83,43.91,43.81,43.9,93100.0,30.3222,30.3775,30.3083,30.3706,93100.0
2008-03-11 12:35:00,43.9,43.96,43.89,43.9,65900.0,30.3706,30.4121,30.3637,30.3706,65900.0
2008-03-11 12:40:00,43.88,43.89,43.81,43.84,59500.0,30.3568,30.3637,30.3083,30.3291,59500.0
2008-03-11 12:45:00,43.82,43.83,43.75,43.77,49200.0,30.3153,30.3222,30.2668,30.2807,49200.0
2008-03-11 12:50:00,43.77,43.86,43.75,43.84,81800.0,30.2807,30.3429,30.2668,30.3291,81800.0
2008-03-11 12:55:00,43.84,44.05,43.84,44.05,158100.0,30.3291,30.4744,30.3291,30.4744,158100.0
2008-03-11 13:00:00,44.04,44.05,43.96,43.98,105100.0,30.4675,30.4744,30.4121,30.4259,105100.0
2008-03-11 13:05:00,43.97,44.01,43.88,43.98,107500.0,30.419,30.4467,30.3568,30.4259,107500.0
2008-03-11 13:10:00,43.99,44.19,43.97,44.1,104700.0,30.4329,30.5712,30.419,30.509,104700.0
2008-03-11 13:15:00,44.1,44.18,44.02,44.1,142200.0,30.509,30.5643,30.4536,30.509,142200.0
2008-03-11 13:20:00,44.1,44.14,43.99,44.01,138500.0,30.509,30.5366,30.4329,30.4467,138500.0
2008-03-11 13:25:00,44.01,44.12,43.96,44.12,89800.0,30.4467,30.5228,30.4121,30.5228,89800.0
2008-03-11 13:30:00,44.09,44.16,44.09,44.15,65600.0,30.502,30.5505,30.502,30.5436,65600.0
2008-03-11 13:35:00,44.16,44.21,44.08,44.11,104600.0,30.5505,30.5851,30.4951,30.5159,104600.0
2008-03-11 13:40:00,44.09,44.18,44.06,44.14,66800.0,30.502,30.5643,30.4813,30.5366,66800.0
2008-03-11 13:45:00,44.13,44.13,44.03,44.03,68600.0,30.5297,30.5297,30.4605,30.4605,68600.0
2008-03-11 13:50:00,44.03,44.12,44.03,44.09,41300.0,30.4605,30.5228,30.4605,30.502,41300.0
2008-03-11 13:55:00,44.09,44.19,44.07,44.14,49200.0,30.502,30.5712,30.4882,30.5366,49200.0
2008-03-11 14:00:00,44.14,44.16,44.06,44.13,99200.0,30.5366,30.5505,30.4813,30.5297,99200.0
2008-03-11 14:05:00,44.13,44.16,44.08,44.1,46000.0,30.5297,30.5505,30.4951,30.509,46000.0
2008-03-11 14:10:00,44.1,44.2,44.05,44.17,85000.0,30.509,30.5781,30.4744,30.5574,85000.0
2008-03-11 14:15:00,44.17,44.31,44.17,44.28,67000.0,30.5574,30.6542,30.5574,30.6335,67000.0
2008-03-11 14:20:00,44.27,44.31,44.21,44.28,78900.0,30.6266,30.6542,30.5851,30.6335,78900.0
2008-03-11 14:25:00,44.28,44.33,44.12,44.14,131400.0,30.6335,30.6681,30.5228,30.5366,131400.0
2008-03-11 14:30:00,44.14,44.14,44.01,44.1,94500.0,30.5366,30.5366,30.4467,30.509,94500.0
2008-03-11 14:35:00,44.11,44.2,44.11,44.17,78900.0,30.5159,30.5781,30.5159,30.5574,78900.0
2008-03-11 14:40:00,44.16,44.21,44.12,44.18,73100.0,30.5505,30.5851,30.5228,30.5643,73100.0
2008-03-11 14:45:00,44.17,44.23,44.15,44.2,86500.0,30.5574,30.5989,30.5436,30.5781,86500.0
2008-03-11 14:50:00,44.19,44.24,44.1,44.17,175000.0,30.5712,30.6058,30.509,30.5574,175000.0
2008-03-11 14:55:00,44.17,44.24,44.14,44.19,98200.0,30.5574,30.6058,30.5366,30.5712,98200.0
2008-03-11 15:00:00,44.19,44.29,44.15,44.17,148300.0,30.5712,30.6404,30.5436,30.5574,148300.0
2008-03-11 15:05:00,44.17,44.3,44.17,44.22,112900.0,30.5574,30.6473,30.5574,30.592,112900.0
2008-03-11 15:10:00,44.22,44.25,44.16,44.17,68600.0,30.592,30.6127,30.5505,30.5574,68600.0
2008-03-11 15:15:00,44.17,44.3,44.17,44.28,105700.0,30.5574,30.6473,30.5574,30.6335,105700.0
2008-03-11 15:20:00,44.28,44.5,44.27,44.49,178500.0,30.6335,30.7857,30.6266,30.7788,178500.0
2008-03-11 15:25:00,44.48,44.48,44.4,44.41,88500.0,30.7719,30.7719,30.7165,30.7234,88500.0
2008-03-11 15:30:00,44.4,44.44,44.35,44.42,117200.0,30.7165,30.7442,30.6819,30.7303,117200.0
2008-03-11 15:35:00,44.43,44.47,44.41,44.43,92700.0,30.7373,30.7649,30.7234,30.7373,92700.0
2008-03-11 15:40:00,44.44,44.45,44.3,44.32,280500.0,30.7442,30.7511,30.6473,30.6612,280500.0
2008-03-11 15:45:00,44.33,44.39,44.29,44.36,160700.0,30.6681,30.7096,30.6404,30.6888,160700.0
2008-03-11 15:50:00,44.36,44.52,44.36,44.51,283800.0,30.6888,30.7995,30.6888,30.7926,283800.0
2008-03-11 15:55:00,44.51,44.62,44.49,44.62,328000.0,30.7926,30.8687,30.7788,30.8687,328000.0
2008-03-12 09:30:00,44.62,44.91,44.37,44.45,225200.0,30.8687,31.0693,30.6958,30.7511,225200.0
2008-03-12 09:35:00,44.47,44.73,44.47,44.73,163700.0,30.7649,30.9448,30.7649,30.9448,163700.0
2008-03-12 09:40:00,44.72,44.8,44.69,44.8,164700.0,30.9379,30.9932,30.9171,30.9932,164700.0
2008-03-12 09:45:00,44.79,45.08,44.75,45.03,201500.0,30.9863,31.1869,30.9586,31.1524,201500.0
2008-03-12 09:50:00,45.02,45.11,44.96,45.08,197000.0,31.1454,31.2077,31.1039,31.1869,197000.0
2008-03-12 09:55:00,45.09,45.17,45.0,45.03,202800.0,31.1939,31.2492,31.1316,31.1524,202800.0
2008-03-12 10:00:00,45.03,45.13,44.99,45.09,123800.0,31.1524,31.2215,31.1247,31.1939,123800.0
2008-03-12 10:05:00,45.1,45.25,45.09,45.24,211100.0,31.2008,31.3046,31.1939,31.2976,211100.0
2008-03-12 10:10:00,45.25,45.26,44.45,45.15,231600.0,31.3046,31.3115,30.7511,31.2354,231600.0
2008-03-12 10:15:00,45.16,45.2,45.07,45.2,152400.0,31.2423,31.27,31.18,31.27,152400.0
2008-03-12 10:20:00,45.2,45.21,45.09,45.11,151000.0,31.27,31.2769,31.1939,31.2077,151000.0
2008-03-12 10:25:00,45.12,45.17,45.11,45.15,107200.0,31.2146,31.2492,31.2077,31.2354,107200.0
2008-03-12 10:30:00,45.15,45.2,45.13,45.14,174700.0,31.2354,31.27,31.2215,31.2285,174700.0
2008-03-12 10:35:00,45.14,45.16,45.11,45.12,77400.0,31.2285,31.2423,31.2077,31.2146,77400.0
2008-03-12 10:40:00,45.12,45.17,45.08,45.16,363400.0,31.2146,31.2492,31.1869,31.2423,363400.0
2008-03-12 10:45:00,45.16,45.18,45.08,45.15,129300.0,31.2423,31.2561,31.1869,31.2354,129300.0
2008-03-12 10:50:00,45.15,45.19,45.05,45.05,133600.0,31.2354,31.263,31.1662,31.1662,133600.0
2008-03-12 10:55:00,45.06,45.19,45.05,45.15,154500.0,31.1731,31.263,31.1662,31.2354,154500.0
2008-03-12 11:00:00,45.15,45.18,45.09,45.14,163400.0,31.2354,31.2561,31.1939,31.2285,163400.0
2008-03-12 11:05:00,45.14,45.17,45.1,45.13,108700.0,31.2285,31.2492,31.2008,31.2215,108700.0
2008-03-12 11:10:00,45.12,45.17,45.1,45.16,108900.0,31.2146,31.2492,31.2008,31.2423,108900.0
2008-03-12 11:15:00,45.16,45.19,45.15,45.17,189700.0,31.2423,31.263,31.2354,31.2492,189700.0
2008-03-12 11:20:00,45.18,45.22,45.17,45.22,129700.0,31.2561,31.2838,31.2492,31.2838,129700.0
2008-03-12 11:25:00,45.22,45.27,45.2,45.27,66400.0,31.2838,31.3184,31.27,31.3184,66400.0
2008-03-12 11:30:00,45.27,45.27,45.21,45.24,60200.0,31.3184,31.3184,31.2769,31.2976,60200.0
2008-03-12 11:35:00,45.25,45.26,45.16,45.24,72700.0,31.3046,31.3115,31.2423,31.2976,72700.0
2008-03-12 11:40:00,45.24,45.25,45.16,45.19,59800.0,31.2976,31.3046,31.2423,31.263,59800.0
2008-03-12 11:45:00,45.19,45.22,45.14,45.2,74800.0,31.263,31.2838,31.2285,31.27,74800.0
2008-03-12 11:50:00,45.2,45.22,45.1,45.11,114500.0,31.27,31.2838,31.2008,31.2077,114500.0
2008-03-12 11:55:00,45.11,45.11,45.0,45.01,55700.0,31.2077,31.2077,31.1316,31.1385,55700.0
2008-03-12 12:00:00,45.01,45.13,45.01,45.13,77200.0,31.1385,31.2215,31.1385,31.2215,77200.0
2008-03-12 12:05:00,45.13,45.13,45.08,45.1,62900.0,31.2215,31.2215,31.1869,31.2008,62900.0
2008-03-12 12:10:00,45.1,45.16,45.08,45.15,37700.0,31.2008,31.2423,31.1869,31.2354,37700.0
2008-03-12 12:15:00,45.15,45.15,45.04,45.04,60200.0,31.2354,31.2354,31.1593,31.1593,60200.0
2008-03-12 12:20:00,45.06,45.11,45.05,45.08,59900.0,31.1731,31.2077,31.1662,31.1869,59900.0
2008-03-12 12:25:00,45.07,45.11,45.04,45.06,85300.0,31.18,31.2077,31.1593,31.1731,85300.0
2008-03-12 12:30:00,45.07,45.1,45.05,45.07,67500.0,31.18,31.2008,31.1662,31.18,67500.0
2008-03-12 12:35:00,45.07,45.13,45.02,45.13,125000.0,31.18,31.2215,31.1454,31.2215,125000.0
2008-03-12 12:40:00,45.13,45.22,45.12,45.21,120100.0,31.2215,31.2838,31.2146,31.2769,120100.0
2008-03-12 12:45:00,45.22,45.26,45.19,45.21,88600.0,31.2838,31.3115,31.263,31.2769,88600.0
2008-03-12 12:50:00,45.22,45.28,45.22,45.26,59600.0,31.2838,31.3253,31.2838,31.3115,59600.0
2008-03-12 12:55:00,45.27,45.35,45.25,45.35,132800.0,31.3184,31.3737,31.3046,31.3737,132800.0
2008-03-12 13:00:00,45.35,45.47,45.35,45.44,134100.0,31.3737,31.4568,31.3737,31.436,134100.0
2008-03-12 13:05:00,45.44,45.5,45.44,45.49,72600.0,31.436,31.4775,31.436,31.4706,72600.0
2008-03-12 13:10:00,45.5,45.6,45.48,45.6,142900.0,31.4775,31.5467,31.4637,31.5467,142900.0
2008-03-12 13:15:00,45.6,45.63,45.54,45.6,99600.0,31.5467,31.5674,31.5052,31.5467,99600.0
2008-03-12 13:20:00,45.6,45.63,45.51,45.51,152800.0,31.5467,31.5674,31.4844,31.4844,152800.0
2008-03-12 13:25:00,45.51,45.51,45.44,45.51,91900.0,31.4844,31.4844,31.436,31.4844,91900.0
2008-03-12 13:30:00,45.51,45.63,45.51,45.61,143200.0,31.4844,31.5674,31.4844,31.5536,143200.0
2008-03-12 13:35:00,45.61,45.67,45.56,45.61,66400.0,31.5536,31.5951,31.519,31.5536,66400.0
2008-03-12 13:40:00,45.61,45.89,45.41,45.44,508800.0,31.5536,31.7473,31.4152,31.436,508800.0
2008-03-12 13:45:00,45.43,45.45,45.2,45.3,245000.0,31.4291,31.4429,31.27,31.3391,245000.0
2008-03-12 13:50:00,45.3,45.41,45.24,45.41,372000.0,31.3391,31.4152,31.2976,31.4152,372000.0
2008-03-12 13:55:00,45.42,45.55,45.41,45.53,144700.0,31.4222,31.5121,31.4152,31.4983,144700.0
2008-03-12 14:00:00,45.53,45.63,45.52,45.58,81600.0,31.4983,31.5674,31.4913,31.5328,81600.0
2008-03-12 14:05:00,45.57,45.58,45.44,45.5,65700.0,31.5259,31.5328,31.436,31.4775,65700.0
2008-03-12 14:10:00,45.49,45.56,45.48,45.5,137200.0,31.4706,31.519,31.4637,31.4775,137200.0
2008-03-12 14:15:00,45.5,45.5,45.33,45.35,189100.0,31.4775,31.4775,31.3599,31.3737,189100.0
2008-03-12 14:20:00,45.35,45.41,45.3,45.36,122700.0,31.3737,31.4152,31.3391,31.3807,122700.0
2008-03-12 14:25:00,45.35,45.51,45.35,45.43,124900.0,31.3737,31.4844,31.3737,31.4291,124900.0
2008-03-12 14:30:00,45.45,45.47,45.38,45.42,128800.0,31.4429,31.4568,31.3945,31.4222,128800.0
2008-03-12 14:35:00,45.42,45.47,45.41,45.46,37500.0,31.4222,31.4568,31.4152,31.4498,37500.0
2008-03-12 14:40:00,45.46,45.55,45.46,45.52,43700.0,31.4498,31.5121,31.4498,31.4913,43700.0
2008-03-12 14:45:00,45.52,45.52,45.4,45.4,96700.0,31.4913,31.4913,31.4083,31.4083,96700.0
2008-03-12 14:50:00,45.4,45.44,45.39,45.41,166000.0,31.4083,31.436,31.4014,31.4152,166000.0
2008-03-12 14:55:00,45.42,45.43,45.39,45.4,93700.0,31.4222,31.4291,31.4014,31.4083,93700.0
2008-03-12 15:00:00,45.4,45.49,45.37,45.44,102400.0,31.4083,31.4706,31.3876,31.436,102400.0
2008-03-12 15:05:00,45.44,45.47,45.3,45.38,248600.0,31.436,31.4568,31.3391,31.3945,248600.0
2008-03-12 15:10:00,45.37,45.41,45.26,45.37,203800.0,31.3876,31.4152,31.3115,31.3876,203800.0
2008-03-12 15:15:00,45.38,45.41,45.37,45.4,77300.0,31.3945,31.4152,31.3876,31.4083,77300.0
2008-03-12 15:20:00,45.4,45.46,45.39,45.42,95200.0,31.4083,31.4498,31.4014,31.4222,95200.0
2008-03-12 15:25:00,45.42,45.46,45.32,45.32,440200.0,31.4222,31.4498,31.353,31.353,440200.0
2008-03-12 15:30:00,45.33,45.36,45.21,45.21,109900.0,31.3599,31.3807,31.2769,31.2769,109900.0
2008-03-12 15:35:00,45.21,45.4,45.05,45.09,164900.0,31.2769,31.4083,31.1662,31.1939,164900.0
2008-03-12 15:40:00,45.08,45.19,44.92,45.15,229400.0,31.1869,31.263,31.0763,31.2354,229400.0
2008-03-12 15:45:00,45.15,45.15,44.91,44.98,240200.0,31.2354,31.2354,31.0693,31.1178,240200.0
2008-03-12 15:50:00,44.98,45.0,44.93,44.94,182800.0,31.1178,31.1316,31.0832,31.0901,182800.0
2008-03-12 15:55:00,44.94,45.04,44.89,45.03,346000.0,31.0901,31.1593,31.0555,31.1524,346000.0
2008-03-13 09:30:00,44.63,44.85,43.83,44.49,227100.0,30.8756,31.0278,30.3222,30.7788,227100.0
2008-03-13 09:35:00,44.47,44.74,44.19,44.22,174700.0,30.7649,30.9517,30.5712,30.592,174700.0
2008-03-13 09:40:00,44.23,44.36,44.19,44.28,170100.0,30.5989,30.6888,30.5712,30.6335,170100.0
2008-03-13 09:45:00,44.29,44.66,44.26,44.66,145800.0,30.6404,30.8964,30.6197,30.8964,145800.0
2008-03-13 09:50:00,44.66,44.7,44.5,44.58,188600.0,30.8964,30.9241,30.7857,30.841,188600.0
2008-03-13 09:55:00,44.57,44.6,44.42,44.59,114800.0,30.8341,30.8549,30.7303,30.848,114800.0
2008-03-13 10:00:00,44.58,44.67,44.5,44.67,90900.0,30.841,30.9033,30.7857,30.9033,90900.0
2008-03-13 10:05:00,44.68,44.78,44.67,44.75,141600.0,30.9102,30.9794,30.9033,30.9586,141600.0
2008-03-13 10:10:00,44.75,44.99,44.75,44.83,139000.0,30.9586,31.1247,30.9586,31.014,139000.0
2008-03-13 10:15:00,44.83,44.98,44.82,44.82,182100.0,31.014,31.1178,31.0071,31.0071,182100.0
2008-03-13 10:20:00,44.82,44.88,44.74,44.79,193100.0,31.0071,31.0486,30.9517,30.9863,193100.0
2008-03-13 10:25:00,44.79,44.87,44.73,44.82,200800.0,30.9863,31.0417,30.9448,31.0071,200800.0
2008-03-13 10:30:00,44.81,44.86,44.64,44.64,121800.0,31.0002,31.0347,30.8825,30.8825,121800.0
2008-03-13 10:35:00,44.65,44.73,44.54,44.54,135300.0,30.8895,30.9448,30.8134,30.8134,135300.0
2008-03-13 10:40:00,44.54,44.6,44.52,44.55,100500.0,30.8134,30.8549,30.7995,30.8203,100500.0
2008-03-13 10:45:00,44.55,44.58,44.44,44.45,117600.0,30.8203,30.841,30.7442,30.7511,117600.0
2008-03-13 10:50:00,44.45,44.56,44.38,44.53,100200.0,30.7511,30.8272,30.7027,30.8064,100200.0
2008-03-13 10:55:00,44.52,44.69,44.52,44.56,95000.0,30.7995,30.9171,30.7995,30.8272,95000.0
2008-03-13 11:00:00,44.57,44.68,44.5,44.55,128300.0,30.8341,30.9102,30.7857,30.8203,128300.0
2008-03-13 11:05:00,44.56,44.81,44.56,44.72,162700.0,30.8272,31.0002,30.8272,30.9379,162700.0
2008-03-13 11:10:00,44.72,45.12,44.7,45.11,258200.0,30.9379,31.2146,30.9241,31.2077,258200.0
2008-03-13 11:15:00,45.11,45.9,45.04,45.75,636400.0,31.2077,31.7542,31.1593,31.6505,636400.0
2008-03-13 11:20:00,45.75,46.96,45.74,46.34,1112400.0,31.6505,32.4876,31.6435,32.0586,1112400.0
2008-03-13 11:25:00,46.35,46.48,45.8,46.15,405600.0,32.0655,32.1555,31.685,31.9272,405600.0
2008-03-13 11:30:00,46.12,46.21,45.86,45.91,227500.0,31.9064,31.9687,31.7266,31.7611,227500.0
2008-03-13 11:35:00,45.91,46.11,45.85,46.04,216400.0,31.7611,31.8995,31.7196,31.8511,216400.0
2008-03-13 11:40:00,46.05,46.11,45.95,46.04,173400.0,31.858,31.8995,31.7888,31.8511,173400.0
2008-03-13 11:45:00,46.05,46.31,46.02,46.25,178900.0,31.858,32.0379,31.8372,31.9964,178900.0
2008-03-13 11:50:00,46.24,46.4,46.21,46.38,160800.0,31.9894,32.1001,31.9687,32.0863,160800.0
2008-03-13 11:55:00,46.36,46.47,46.25,46.47,118000.0,32.0725,32.1486,31.9964,32.1486,118000.0
2008-03-13 12:00:00,46.48,46.75,46.38,46.73,212200.0,32.1555,32.3423,32.0863,32.3284,212200.0
2008-03-13 12:05:00,46.73,47.6,46.72,47.27,676100.0,32.3284,32.9303,32.3215,32.702,676100.0
2008-03-13 12:10:00,47.27,47.41,47.21,47.32,194500.0,32.702,32.7989,32.6605,32.7366,194500.0
2008-03-13 12:15:00,47.32,47.32,47.06,47.06,280400.0,32.7366,32.7366,32.5567,32.5567,280400.0
2008-03-13 12:20:00,47.05,47.05,46.75,46.85,250100.0,32.5498,32.5498,32.3423,32.4115,250100.0
2008-03-13 12:25:00,46.84,47.03,46.78,46.95,145700.0,32.4045,32.536,32.363,32.4806,145700.0
2008-03-13 12:30:00,46.94,47.03,46.91,46.95,73600.0,32.4737,32.536,32.453,32.4806,73600.0
2008-03-13 12:35:00,46.95,46.95,46.85,46.88,121300.0,32.4806,32.4806,32.4115,32.4322,121300.0
2008-03-13 12:40:00,46.88,47.01,46.88,46.91,117700.0,32.4322,32.5221,32.4322,32.453,117700.0
2008-03-13 12:45:00,46.91,46.92,46.69,46.75,95800.0,32.453,32.4599,32.3008,32.3423,95800.0
2008-03-13 12:50:00,46.74,46.79,46.69,46.73,199600.0,32.3354,32.3699,32.3008,32.3284,199600.0
2008-03-13 12:55:00,46.74,46.77,46.65,46.67,61200.0,32.3354,32.3561,32.2731,32.2869,61200.0
2008-03-13 13:00:00,46.66,46.72,46.64,46.66,45200.0,32.28,32.3215,32.2662,32.28,45200.0
2008-03-13 13:05:00,46.66,46.93,46.64,46.88,118800.0,32.28,32.4668,32.2662,32.4322,118800.0
2008-03-13 13:10:00,46.88,47.14,46.88,47.05,148000.0,32.4322,32.6121,32.4322,32.5498,148000.0
2008-03-13 13:15:00,47.05,47.17,47.0,47.14,86600.0,32.5498,32.6328,32.5152,32.6121,86600.0
2008-03-13 13:20:00,47.14,47.23,47.14,47.22,106400.0,32.6121,32.6743,32.6121,32.6674,106400.0
2008-03-13 13:25:00,47.22,47.39,47.21,47.36,236800.0,32.6674,32.785,32.6605,32.7643,236800.0
2008-03-13 13:30:00,47.38,47.5,47.36,47.46,188700.0,32.7781,32.8611,32.7643,32.8335,188700.0
2008-03-13 13:35:00,47.47,47.51,47.35,47.38,211200.0,32.8404,32.868,32.7574,32.7781,211200.0
2008-03-13 13:40:00,47.38,47.45,47.31,47.4,191300.0,32.7781,32.8265,32.7297,32.792,191300.0
2008-03-13 13:45:00,47.39,47.41,47.16,47.3,199400.0,32.785,32.7989,32.6259,32.7228,199400.0
2008-03-13 13:50:00,47.29,47.52,47.23,47.5,350700.0,32.7159,32.875,32.6743,32.8611,350700.0
2008-03-13 13:55:00,47.5,47.9,47.46,47.83,413100.0,32.8611,33.1379,32.8335,33.0894,413100.0
2008-03-13 14:00:00,47.83,47.84,46.82,46.99,733600.0,33.0894,33.0963,32.3907,32.5083,733600.0
2008-03-13 14:05:00,46.99,48.08,46.12,46.94,1486700.0,32.5083,33.2624,31.9064,32.4737,1486700.0
2008-03-13 14:10:00,46.94,48.55,46.94,47.82,1927900.0,32.4737,33.5875,32.4737,33.0825,1927900.0
2008-03-13 14:15:00,47.83,48.5,47.7,48.01,1183600.0,33.0894,33.5529,32.9995,33.214,1183600.0
2008-03-13 14:20:00,48.09,48.22,47.75,47.94,551700.0,33.2693,33.3592,33.0341,33.1655,551700.0
2008-03-13 14:25:00,47.95,48.1,46.93,46.97,1192400.0,33.1724,33.2762,32.4668,32.4945,1192400.0
2008-03-13 14:30:00,46.98,47.1,46.0,46.12,1075600.0,32.5014,32.5844,31.8234,31.9064,1075600.0
2008-03-13 14:35:00,46.12,46.49,45.79,45.84,1042600.0,31.9064,32.1624,31.6781,31.7127,1042600.0
2008-03-13 14:40:00,45.85,46.08,45.76,45.94,618800.0,31.7196,31.8788,31.6574,31.7819,618800.0
2008-03-13 14:45:00,45.95,46.42,45.76,46.3,563200.0,31.7888,32.114,31.6574,32.031,563200.0
2008-03-13 14:50:00,46.29,46.63,46.16,46.5,423300.0,32.024,32.2593,31.9341,32.1693,423300.0
2008-03-13 14:55:00,46.49,47.03,46.45,47.03,545800.0,32.1624,32.536,32.1347,32.536,545800.0
2008-03-13 15:00:00,47.03,47.25,46.96,46.98,459600.0,32.536,32.6882,32.4876,32.5014,459600.0
2008-03-13 15:05:00,46.98,47.17,46.88,46.9,273200.0,32.5014,32.6328,32.4322,32.446,273200.0
2008-03-13 15:10:00,46.89,46.9,46.64,46.64,360900.0,32.4391,32.446,32.2662,32.2662,360900.0
2008-03-13 15:15:00,46.63,46.81,46.48,46.77,431400.0,32.2593,32.3838,32.1555,32.3561,431400.0
2008-03-13 15:20:00,46.77,46.81,46.58,46.74,223200.0,32.3561,32.3838,32.2247,32.3354,223200.0
2008-03-13 15:25:00,46.74,47.03,46.72,46.85,267200.0,32.3354,32.536,32.3215,32.4115,267200.0
2008-03-13 15:30:00,46.85,47.03,46.85,46.99,316200.0,32.4115,32.536,32.4115,32.5083,316200.0
2008-03-13 15:35:00,46.99,47.25,46.92,47.24,695400.0,32.5083,32.6882,32.4599,32.6813,695400.0
2008-03-13 15:40:00,47.25,47.26,47.0,47.19,448900.0,32.6882,32.6951,32.5152,32.6467,448900.0
2008-03-13 15:45:00,47.18,47.37,47.18,47.35,823400.0,32.6398,32.7712,32.6398,32.7574,823400.0
2008-03-13 15:50:00,47.36,47.6,47.21,47.25,965400.0,32.7643,32.9303,32.6605,32.6882,965400.0
2008-03-13 15:55:00,47.25,47.26,47.13,47.14,623200.0,32.6882,32.6951,32.6052,32.6121,623200.0
2008-03-14 09:30:00,46.54,46.95,46.44,46.62,259900.0,32.197,32.4806,32.1278,32.2523,259900.0
2008-03-14 09:35:00,46.61,46.64,46.3,46.38,193600.0,32.2454,32.2662,32.031,32.0863,193600.0
2008-03-14 09:40:00,46.38,46.54,46.33,46.47,226900.0,32.0863,32.197,32.0517,32.1486,226900.0
2008-03-14 09:45:00,46.46,46.5,46.33,46.39,341900.0,32.1416,32.1693,32.0517,32.0932,341900.0
2008-03-14 09:50:00,46.39,46.75,46.37,46.7,292200.0,32.0932,32.3423,32.0794,32.3077,292200.0
2008-03-14 09:55:00,46.69,46.71,46.2,46.3,317700.0,32.3008,32.3146,31.9618,32.031,317700.0
2008-03-14 10:00:00,46.3,46.33,45.88,46.11,410800.0,32.031,32.0517,31.7404,31.8995,410800.0
2008-03-14 10:05:00,46.14,46.24,46.0,46.15,259900.0,31.9203,31.9894,31.8234,31.9272,259900.0
2008-03-14 10:10:00,46.15,46.2,45.89,46.12,252700.0,31.9272,31.9618,31.7473,31.9064,252700.0
2008-03-14 10:15:00,46.12,46.22,45.96,46.0,179000.0,31.9064,31.9756,31.7957,31.8234,179000.0
2008-03-14 10:20:00,46.0,46.23,45.98,46.17,230100.0,31.8234,31.9825,31.8096,31.941,230100.0
2008-03-14 10:25:00,46.18,46.3,46.14,46.24,249200.0,31.9479,32.031,31.9203,31.9894,249200.0
2008-03-14 10:30:00,46.24,46.41,46.17,46.26,188500.0,31.9894,32.1071,31.941,32.0033,188500.0
2008-03-14 10:35:00,46.27,46.29,46.06,46.13,129500.0,32.0102,32.024,31.8649,31.9133,129500.0
2008-03-14 10:40:00,46.12,46.16,45.75,45.81,241300.0,31.9064,31.9341,31.6505,31.692,241300.0
2008-03-14 10:45:00,45.81,45.94,45.77,45.85,129600.0,31.692,31.7819,31.6643,31.7196,129600.0
2008-03-14 10:50:00,45.85,46.01,45.85,45.93,106300.0,31.7196,31.8303,31.7196,31.775,106300.0
2008-03-14 10:55:00,45.93,46.01,45.78,45.92,94700.0,31.775,31.8303,31.6712,31.7681,94700.0
2008-03-14 11:00:00,45.91,46.0,45.76,45.76,114800.0,31.7611,31.8234,31.6574,31.6574,114800.0
2008-03-14 11:05:00,45.76,45.86,45.74,45.75,84200.0,31.6574,31.7266,31.6435,31.6505,84200.0
2008-03-14 11:10:00,45.74,45.78,45.61,45.72,120200.0,31.6435,31.6712,31.5536,31.6297,120200.0
2008-03-14 11:15:00,45.72,45.73,45.6,45.69,90800.0,31.6297,31.6366,31.5467,31.6089,90800.0
2008-03-14 11:20:00,45.7,45.76,45.68,45.74,86900.0,31.6159,31.6574,31.602,31.6435,86900.0
2008-03-14 11:25:00,45.74,45.74,45.58,45.58,254900.0,31.6435,31.6435,31.5328,31.5328,254900.0
2008-03-14 11:30:00,45.57,45.66,45.56,45.62,109400.0,31.5259,31.5882,31.519,31.5605,109400.0
2008-03-14 11:35:00,45.61,45.63,45.5,45.53,123900.0,31.5536,31.5674,31.4775,31.4983,123900.0
2008-03-14 11:40:00,45.53,45.53,45.46,45.5,254300.0,31.4983,31.4983,31.4498,31.4775,254300.0
2008-03-14 11:45:00,45.51,45.63,45.5,45.6,190000.0,31.4844,31.5674,31.4775,31.5467,190000.0
2008-03-14 11:50:00,45.61,45.68,45.53,45.6,204400.0,31.5536,31.602,31.4983,31.5467,204400.0
2008-03-14 11:55:00,45.59,45.62,45.49,45.6,112400.0,31.5398,31.5605,31.4706,31.5467,112400.0
2008-03-14 12:00:00,45.59,45.65,45.58,45.65,55600.0,31.5398,31.5813,31.5328,31.5813,55600.0
2008-03-14 12:05:00,45.65,45.72,45.6,45.65,85700.0,31.5813,31.6297,31.5467,31.5813,85700.0
2008-03-14 12:10:00,45.65,45.79,45.64,45.79,46900.0,31.5813,31.6781,31.5744,31.6781,46900.0
2008-03-14 12:15:00,45.79,45.81,45.7,45.73,51100.0,31.6781,31.692,31.6159,31.6366,51100.0
2008-03-14 12:20:00,45.72,45.74,45.66,45.7,52300.0,31.6297,31.6435,31.5882,31.6159,52300.0
2008-03-14 12:25:00,45.7,45.74,45.63,45.65,124300.0,31.6159,31.6435,31.5674,31.5813,124300.0
2008-03-14 12:30:00,45.66,45.68,45.55,45.6,119400.0,31.5882,31.602,31.5121,31.5467,119400.0
2008-03-14 12:35:00,45.6,45.65,45.54,45.56,41900.0,31.5467,31.5813,31.5052,31.519,41900.0
2008-03-14 12:40:00,45.55,45.59,45.25,45.4,143700.0,31.5121,31.5398,31.3046,31.4083,143700.0
2008-03-14 12:45:00,45.4,45.45,45.25,45.32,104600.0,31.4083,31.4429,31.3046,31.353,104600.0
2008-03-14 12:50:00,45.32,45.58,45.32,45.57,134800.0,31.353,31.5328,31.353,31.5259,134800.0
2008-03-14 12:55:00,45.58,45.58,45.47,45.54,146500.0,31.5328,31.5328,31.4568,31.5052,146500.0
2008-03-14 13:00:00,45.53,45.54,45.4,45.46,93600.0,31.4983,31.5052,31.4083,31.4498,93600.0
2008-03-14 13:05:00,45.47,45.51,45.36,45.4,105000.0,31.4568,31.4844,31.3807,31.4083,105000.0
2008-03-14 13:10:00,45.4,45.42,45.31,45.31,61600.0,31.4083,31.4222,31.3461,31.3461,61600.0
2008-03-14 13:15:00,45.32,45.37,45.28,45.33,39300.0,31.353,31.3876,31.3253,31.3599,39300.0
2008-03-14 13:20:00,45.33,45.4,45.29,45.39,67000.0,31.3599,31.4083,31.3322,31.4014,67000.0
2008-03-14 13:25:00,45.39,45.41,45.31,45.41,64800.0,31.4014,31.4152,31.3461,31.4152,64800.0
2008-03-14 13:30:00,45.39,45.39,45.29,45.31,67400.0,31.4014,31.4014,31.3322,31.3461,67400.0
2008-03-14 13:35:00,45.3,45.35,45.22,45.23,240700.0,31.3391,31.3737,31.2838,31.2907,240700.0
2008-03-14 13:40:00,45.23,45.24,45.06,45.12,232200.0,31.2907,31.2976,31.1731,31.2146,232200.0
2008-03-14 13:45:00,45.12,45.19,45.07,45.16,168700.0,31.2146,31.263,31.18,31.2423,168700.0
2008-03-14 13:50:00,45.16,45.17,45.13,45.16,107400.0,31.2423,31.2492,31.2215,31.2423,107400.0
2008-03-14 13:55:00,45.16,45.16,45.07,45.07,96700.0,31.2423,31.2423,31.18,31.18,96700.0
2008-03-14 14:00:00,45.08,45.11,45.05,45.05,166500.0,31.1869,31.2077,31.1662,31.1662,166500.0
2008-03-14 14:05:00,45.05,45.08,45.0,45.02,117800.0,31.1662,31.1869,31.1316,31.1454,117800.0
2008-03-14 14:10:00,45.02,45.03,44.86,44.87,387400.0,31.1454,31.1524,31.0347,31.0417,387400.0
2008-03-14 14:15:00,44.86,44.87,44.59,44.68,407800.0,31.0347,31.0417,30.848,30.9102,407800.0
2008-03-14 14:20:00,44.68,44.68,44.56,44.59,245800.0,30.9102,30.9102,30.8272,30.848,245800.0
2008-03-14 14:25:00,44.58,44.59,44.32,44.38,324000.0,30.841,30.848,30.6612,30.7027,324000.0
2008-03-14 14:30:00,44.39,44.39,44.18,44.26,299700.0,30.7096,30.7096,30.5643,30.6197,299700.0
2008-03-14 14:35:00,44.26,44.43,44.23,44.37,413200.0,30.6197,30.7373,30.5989,30.6958,413200.0
2008-03-14 14:40:00,44.37,44.6,44.36,44.53,417800.0,30.6958,30.8549,30.6888,30.8064,417800.0
2008-03-14 14:45:00,44.53,44.53,44.44,44.49,206100.0,30.8064,30.8064,30.7442,30.7788,206100.0
2008-03-14 14:50:00,44.5,44.51,44.45,44.48,277800.0,30.7857,30.7926,30.7511,30.7719,277800.0
2008-03-14 14:55:00,44.48,44.48,44.45,44.45,175200.0,30.7719,30.7719,30.7511,30.7511,175200.0
2008-03-14 15:00:00,44.46,44.48,44.45,44.46,390000.0,30.758,30.7719,30.7511,30.758,390000.0
2008-03-14 15:05:00,44.46,44.47,44.45,44.47,141500.0,30.758,30.7649,30.7511,30.7649,141500.0
2008-03-14 15:10:00,44.47,44.48,44.42,44.43,379600.0,30.7649,30.7719,30.7303,30.7373,379600.0
2008-03-14 15:15:00,44.43,44.51,44.42,44.43,404000.0,30.7373,30.7926,30.7303,30.7373,404000.0
2008-03-14 15:20:00,44.42,44.55,44.42,44.55,443400.0,30.7303,30.8203,30.7303,30.8203,443400.0
2008-03-14 15:25:00,44.55,44.57,44.53,44.54,787100.0,30.8203,30.8341,30.8064,30.8134,787100.0
2008-03-14 15:30:00,44.55,44.75,44.44,44.5,440300.0,30.8203,30.9586,30.7442,30.7857,440300.0
2008-03-14 15:35:00,44.5,44.53,44.41,44.44,342400.0,30.7857,30.8064,30.7234,30.7442,342400.0
2008-03-14 15:40:00,44.44,44.48,44.4,44.43,264600.0,30.7442,30.7719,30.7165,30.7373,264600.0
2008-03-14 15:45:00,44.43,44.5,44.4,44.47,703300.0,30.7373,30.7857,30.7165,30.7649,703300.0
2008-03-14 15:50:00,44.47,44.48,44.37,44.47,813000.0,30.7649,30.7719,30.6958,30.7649,813000.0
2008-03-14 15:55:00,44.47,44.65,44.45,44.52,1126600.0,30.7649,30.8895,30.7511,30.7995,1126600.0
2008-03-17 09:30:00,44.47,44.68,43.6,43.66,364100.0,30.7649,30.9102,30.1631,30.2046,364100.0
2008-03-17 09:35:00,43.66,43.8,43.64,43.79,208900.0,30.2046,30.3014,30.1907,30.2945,208900.0
2008-03-17 09:40:00,43.8,43.94,43.68,43.8,207600.0,30.3014,30.3983,30.2184,30.3014,207600.0
2008-03-17 09:45:00,43.8,43.97,43.76,43.96,189900.0,30.3014,30.419,30.2737,30.4121,189900.0
2008-03-17 09:50:00,43.96,44.24,43.96,44.04,337800.0,30.4121,30.6058,30.4121,30.4675,337800.0
2008-03-17 09:55:00,44.03,44.07,43.79,43.85,189000.0,30.4605,30.4882,30.2945,30.336,189000.0
2008-03-17 10:00:00,43.85,43.85,43.69,43.85,180800.0,30.336,30.336,30.2253,30.336,180800.0
2008-03-17 10:05:00,43.84,44.03,43.84,43.95,398300.0,30.3291,30.4605,30.3291,30.4052,398300.0
2008-03-17 10:10:00,43.95,44.06,43.9,44.01,544000.0,30.4052,30.4813,30.3706,30.4467,544000.0
2008-03-17 10:15:00,44.0,44.01,43.94,43.98,99800.0,30.4398,30.4467,30.3983,30.4259,99800.0
2008-03-17 10:20:00,43.98,43.98,43.92,43.95,81400.0,30.4259,30.4259,30.3844,30.4052,81400.0
2008-03-17 10:25:00,43.96,44.0,43.89,43.94,157600.0,30.4121,30.4398,30.3637,30.3983,157600.0
2008-03-17 10:30:00,43.95,43.96,43.91,43.91,192000.0,30.4052,30.4121,30.3775,30.3775,192000.0
2008-03-17 10:35:00,43.92,43.92,43.77,43.77,69500.0,30.3844,30.3844,30.2807,30.2807,69500.0
2008-03-17 10:40:00,43.77,43.81,43.76,43.76,94100.0,30.2807,30.3083,30.2737,30.2737,94100.0
2008-03-17 10:45:00,43.76,43.77,43.5,43.56,154700.0,30.2737,30.2807,30.0939,30.1354,154700.0
2008-03-17 10:50:00,43.54,43.67,43.51,43.62,171000.0,30.1216,30.2115,30.1008,30.1769,171000.0
2008-03-17 10:55:00,43.62,43.66,43.52,43.56,131300.0,30.1769,30.2046,30.1077,30.1354,131300.0
2008-03-17 11:00:00,43.56,43.6,43.49,43.5,89900.0,30.1354,30.1631,30.087,30.0939,89900.0
2008-03-17 11:05:00,43.5,43.52,43.37,43.42,147600.0,30.0939,30.1077,30.0039,30.0385,147600.0
2008-03-17 11:10:00,43.42,43.48,43.21,43.26,187700.0,30.0385,30.08,29.8933,29.9278,187700.0
2008-03-17 11:15:00,43.26,43.31,43.21,43.28,183600.0,29.9278,29.9624,29.8933,29.9417,183600.0
2008-03-17 11:20:00,43.27,43.3,43.23,43.29,116500.0,29.9348,29.9555,29.9071,29.9486,116500.0
2008-03-17 11:25:00,43.28,43.38,43.28,43.31,271300.0,29.9417,30.0109,29.9417,29.9624,271300.0
2008-03-17 11:30:00,43.3,43.32,43.24,43.25,237500.0,29.9555,29.9694,29.914,29.9209,237500.0
2008-03-17 11:35:00,43.25,43.26,43.22,43.23,147400.0,29.9209,29.9278,29.9002,29.9071,147400.0
2008-03-17 11:40:00,43.23,43.26,43.19,43.2,172600.0,29.9071,29.9278,29.8794,29.8863,172600.0
2008-03-17 11:45:00,43.2,43.21,43.14,43.18,122000.0,29.8863,29.8933,29.8448,29.8725,122000.0
2008-03-17 11:50:00,43.18,43.2,43.14,43.16,102900.0,29.8725,29.8863,29.8448,29.8587,102900.0
2008-03-17 11:55:00,43.16,43.16,43.04,43.07,202500.0,29.8587,29.8587,29.7756,29.7964,202500.0
2008-03-17 12:00:00,43.07,43.15,43.02,43.12,264100.0,29.7964,29.8517,29.7618,29.831,264100.0
2008-03-17 12:05:00,43.11,43.25,43.11,43.15,177300.0,29.8241,29.9209,29.8241,29.8517,177300.0
2008-03-17 12:10:00,43.15,43.17,43.06,43.08,146400.0,29.8517,29.8656,29.7895,29.8033,146400.0
2008-03-17 12:15:00,43.08,43.14,43.07,43.1,115300.0,29.8033,29.8448,29.7964,29.8172,115300.0
2008-03-17 12:20:00,43.09,43.11,43.05,43.09,71900.0,29.8102,29.8241,29.7826,29.8102,71900.0
2008-03-17 12:25:00,43.08,43.15,43.07,43.14,63200.0,29.8033,29.8517,29.7964,29.8448,63200.0
2008-03-17 12:30:00,43.13,43.18,43.1,43.12,124700.0,29.8379,29.8725,29.8172,29.831,124700.0
2008-03-17 12:35:00,43.12,43.18,43.09,43.16,108200.0,29.831,29.8725,29.8102,29.8587,108200.0
2008-03-17 12:40:00,43.17,43.21,43.14,43.17,202900.0,29.8656,29.8933,29.8448,29.8656,202900.0
2008-03-17 12:45:00,43.17,43.17,43.13,43.16,81000.0,29.8656,29.8656,29.8379,29.8587,81000.0
2008-03-17 12:50:00,43.16,43.16,43.15,43.16,65200.0,29.8587,29.8587,29.8517,29.8587,65200.0
2008-03-17 12:55:00,43.16,43.16,43.1,43.13,105900.0,29.8587,29.8587,29.8172,29.8379,105900.0
2008-03-17 13:00:00,43.12,43.16,43.09,43.1,108600.0,29.831,29.8587,29.8102,29.8172,108600.0
2008-03-17 13:05:00,43.1,43.13,43.03,43.11,96000.0,29.8172,29.8379,29.7687,29.8241,96000.0
2008-03-17 13:10:00,43.1,43.15,43.09,43.09,85200.0,29.8172,29.8517,29.8102,29.8102,85200.0
2008-03-17 13:15:00,43.09,43.17,43.09,43.15,105600.0,29.8102,29.8656,29.8102,29.8517,105600.0
2008-03-17 13:20:00,43.15,43.16,43.05,43.14,108500.0,29.8517,29.8587,29.7826,29.8448,108500.0
2008-03-17 13:25:00,43.15,43.15,43.07,43.11,83400.0,29.8517,29.8517,29.7964,29.8241,83400.0
2008-03-17 13:30:00,43.11,43.17,43.1,43.16,62100.0,29.8241,29.8656,29.8172,29.8587,62100.0
2008-03-17 13:35:00,43.16,43.17,43.11,43.16,81300.0,29.8587,29.8656,29.8241,29.8587,81300.0
2008-03-17 13:40:00,43.15,43.17,43.11,43.16,57600.0,29.8517,29.8656,29.8241,29.8587,57600.0
2008-03-17 13:45:00,43.16,43.18,43.1,43.18,305000.0,29.8587,29.8725,29.8172,29.8725,305000.0
2008-03-17 13:50:00,43.18,43.18,43.11,43.16,171900.0,29.8725,29.8725,29.8241,29.8587,171900.0
2008-03-17 13:55:00,43.15,43.17,43.12,43.15,101600.0,29.8517,29.8656,29.831,29.8517,101600.0
2008-03-17 14:00:00,43.15,43.17,43.13,43.14,223800.0,29.8517,29.8656,29.8379,29.8448,223800.0
2008-03-17 14:05:00,43.14,43.21,43.11,43.18,271800.0,29.8448,29.8933,29.8241,29.8725,271800.0
2008-03-17 14:10:00,43.18,43.2,43.1,43.12,109500.0,29.8725,29.8863,29.8172,29.831,109500.0
2008-03-17 14:15:00,43.09,43.17,43.08,43.14,256000.0,29.8102,29.8656,29.8033,29.8448,256000.0
2008-03-17 14:20:00,43.14,43.18,43.1,43.14,81000.0,29.8448,29.8725,29.8172,29.8448,81000.0
2008-03-17 14:25:00,43.14,43.16,43.12,43.14,264500.0,29.8448,29.8587,29.831,29.8448,264500.0
2008-03-17 14:30:00,43.14,43.16,43.1,43.12,94300.0,29.8448,29.8587,29.8172,29.831,94300.0
2008-03-17 14:35:00,43.12,43.16,43.12,43.13,93900.0,29.831,29.8587,29.831,29.8379,93900.0
2008-03-17 14:40:00,43.12,43.17,43.12,43.16,279500.0,29.831,29.8656,29.831,29.8587,279500.0
2008-03-17 14:45:00,43.16,43.25,43.16,43.2,111900.0,29.8587,29.9209,29.8587,29.8863,111900.0
2008-03-17 14:50:00,43.21,43.23,43.14,43.14,141600.0,29.8933,29.9071,29.8448,29.8448,141600.0
2008-03-17 14:55:00,43.14,43.19,43.12,43.13,152800.0,29.8448,29.8794,29.831,29.8379,152800.0
2008-03-17 15:00:00,43.13,43.26,43.1,43.26,280500.0,29.8379,29.9278,29.8172,29.9278,280500.0
2008-03-17 15:05:00,43.24,43.32,43.22,43.28,258600.0,29.914,29.9694,29.9002,29.9417,258600.0
2008-03-17 15:10:00,43.29,43.39,43.28,43.38,186400.0,29.9486,30.0178,29.9417,30.0109,186400.0
2008-03-17 15:15:00,43.38,43.48,43.38,43.45,233400.0,30.0109,30.08,30.0109,30.0593,233400.0
2008-03-17 15:20:00,43.44,43.47,43.39,43.41,168500.0,30.0524,30.0731,30.0178,30.0316,168500.0
2008-03-17 15:25:00,43.41,43.42,43.33,43.33,331900.0,30.0316,30.0385,29.9763,29.9763,331900.0
2008-03-17 15:30:00,43.32,43.42,43.31,43.42,173800.0,29.9694,30.0385,29.9624,30.0385,173800.0
2008-03-17 15:35:00,43.42,43.43,43.32,43.38,216600.0,30.0385,30.0455,29.9694,30.0109,216600.0
2008-03-17 15:40:00,43.38,43.51,43.38,43.45,292200.0,30.0109,30.1008,30.0109,30.0593,292200.0
2008-03-17 15:45:00,43.45,43.48,43.35,43.44,343800.0,30.0593,30.08,29.9901,30.0524,343800.0
2008-03-17 15:50:00,43.44,43.46,43.34,43.38,278800.0,30.0524,30.0662,29.9832,30.0109,278800.0
2008-03-17 15:55:00,43.38,43.42,43.08,43.08,379300.0,30.0109,30.0385,29.8033,29.8033,379300.0
2008-03-18 09:30:00,42.91,43.02,42.02,42.6,583600.0,29.6857,29.7618,29.07,29.4712,583600.0
2008-03-18 09:35:00,42.6,42.77,42.47,42.63,385100.0,29.4712,29.5889,29.3813,29.492,385100.0
2008-03-18 09:40:00,42.62,42.71,42.33,42.34,307200.0,29.4851,29.5473,29.2845,29.2914,307200.0
2008-03-18 09:45:00,42.34,42.42,41.84,41.9,428400.0,29.2914,29.3467,28.9455,28.987,428400.0
2008-03-18 09:50:00,41.9,41.92,41.05,41.17,799700.0,28.987,29.0008,28.3989,28.482,799700.0
2008-03-18 09:55:00,41.19,41.78,41.15,41.75,473300.0,28.4958,28.904,28.4681,28.8832,473300.0
2008-03-18 10:00:00,41.74,41.85,41.55,41.63,355000.0,28.8763,28.9524,28.7448,28.8002,355000.0
2008-03-18 10:05:00,41.63,42.21,41.62,42.2,274200.0,28.8002,29.2014,28.7933,29.1945,274200.0
2008-03-18 10:10:00,42.19,42.37,42.05,42.11,206200.0,29.1876,29.3121,29.0907,29.1323,206200.0
2008-03-18 10:15:00,42.11,42.18,41.94,42.14,320200.0,29.1323,29.1807,29.0146,29.153,320200.0
2008-03-18 10:20:00,42.13,42.24,42.07,42.17,175100.0,29.1461,29.2222,29.1046,29.1738,175100.0
2008-03-18 10:25:00,42.19,42.26,42.13,42.23,167900.0,29.1876,29.236,29.1461,29.2153,167900.0
2008-03-18 10:30:00,42.23,42.3,42.15,42.19,102800.0,29.2153,29.2637,29.1599,29.1876,102800.0
2008-03-18 10:35:00,42.19,42.2,42.07,42.09,124800.0,29.1876,29.1945,29.1046,29.1184,124800.0
2008-03-18 10:40:00,42.1,42.23,42.09,42.12,113200.0,29.1253,29.2153,29.1184,29.1392,113200.0
2008-03-18 10:45:00,42.11,42.13,41.95,41.99,134100.0,29.1323,29.1461,29.0216,29.0492,134100.0
2008-03-18 10:50:00,42.0,42.05,41.96,42.01,131300.0,29.0562,29.0907,29.0285,29.0631,131300.0
2008-03-18 10:55:00,42.0,42.08,41.98,42.01,109300.0,29.0562,29.1115,29.0423,29.0631,109300.0
2008-03-18 11:00:00,41.99,42.01,41.91,41.95,124800.0,29.0492,29.0631,28.9939,29.0216,124800.0
2008-03-18 11:05:00,41.95,42.03,41.9,42.03,144200.0,29.0216,29.0769,28.987,29.0769,144200.0
2008-03-18 11:10:00,42.02,42.07,41.86,41.92,109800.0,29.07,29.1046,28.9593,29.0008,109800.0
2008-03-18 11:15:00,41.92,41.93,41.75,41.79,134700.0,29.0008,29.0077,28.8832,28.9109,134700.0
2008-03-18 11:20:00,41.79,41.8,41.64,41.64,226800.0,28.9109,28.9178,28.8071,28.8071,226800.0
2008-03-18 11:25:00,41.64,41.7,41.58,41.69,194000.0,28.8071,28.8486,28.7656,28.8417,194000.0
2008-03-18 11:30:00,41.69,41.82,41.69,41.8,95000.0,28.8417,28.9316,28.8417,28.9178,95000.0
2008-03-18 11:35:00,41.8,41.8,41.7,41.72,109700.0,28.9178,28.9178,28.8486,28.8625,109700.0
2008-03-18 11:40:00,41.72,41.9,41.72,41.74,154100.0,28.8625,28.987,28.8625,28.8763,154100.0
2008-03-18 11:45:00,41.74,41.81,41.69,41.81,105800.0,28.8763,28.9247,28.8417,28.9247,105800.0
2008-03-18 11:50:00,41.81,41.94,41.81,41.92,103300.0,28.9247,29.0146,28.9247,29.0008,103300.0
2008-03-18 11:55:00,41.92,41.94,41.88,41.9,136300.0,29.0008,29.0146,28.9731,28.987,136300.0
2008-03-18 12:00:00,41.9,41.93,41.8,41.83,104300.0,28.987,29.0077,28.9178,28.9386,104300.0
2008-03-18 12:05:00,41.83,41.91,41.81,41.82,155500.0,28.9386,28.9939,28.9247,28.9316,155500.0
2008-03-18 12:10:00,41.82,41.85,41.69,41.69,268900.0,28.9316,28.9524,28.8417,28.8417,268900.0
2008-03-18 12:15:00,41.7,41.72,41.55,41.6,174000.0,28.8486,28.8625,28.7448,28.7794,174000.0
2008-03-18 12:20:00,41.59,41.6,41.52,41.58,125300.0,28.7725,28.7794,28.7241,28.7656,125300.0
2008-03-18 12:25:00,41.58,41.58,41.22,41.27,256400.0,28.7656,28.7656,28.5165,28.5511,256400.0
2008-03-18 12:30:00,41.27,41.42,41.15,41.39,263500.0,28.5511,28.6549,28.4681,28.6342,263500.0
2008-03-18 12:35:00,41.41,41.55,41.39,41.49,239600.0,28.648,28.7448,28.6342,28.7033,239600.0
2008-03-18 12:40:00,41.49,41.54,41.45,41.45,103900.0,28.7033,28.7379,28.6757,28.6757,103900.0
2008-03-18 12:45:00,41.46,41.47,41.4,41.41,95700.0,28.6826,28.6895,28.6411,28.648,95700.0
2008-03-18 12:50:00,41.42,41.47,41.38,41.44,114900.0,28.6549,28.6895,28.6272,28.6687,114900.0
2008-03-18 12:55:00,41.44,41.47,41.36,41.4,294900.0,28.6687,28.6895,28.6134,28.6411,294900.0
2008-03-18 13:00:00,41.4,41.42,41.37,41.4,86000.0,28.6411,28.6549,28.6203,28.6411,86000.0
2008-03-18 13:05:00,41.4,41.41,41.38,41.39,85900.0,28.6411,28.648,28.6272,28.6342,85900.0
2008-03-18 13:10:00,41.4,41.41,41.38,41.4,60200.0,28.6411,28.648,28.6272,28.6411,60200.0
2008-03-18 13:15:00,41.39,41.4,41.15,41.17,298700.0,28.6342,28.6411,28.4681,28.482,298700.0
2008-03-18 13:20:00,41.17,41.2,41.07,41.11,286400.0,28.482,28.5027,28.4128,28.4404,286400.0
2008-03-18 13:25:00,41.11,41.11,41.0,41.09,308300.0,28.4404,28.4404,28.3643,28.4266,308300.0
2008-03-18 13:30:00,41.09,41.25,41.08,41.24,290800.0,28.4266,28.5373,28.4197,28.5304,290800.0
2008-03-18 13:35:00,41.24,41.25,41.13,41.21,142600.0,28.5304,28.5373,28.4543,28.5096,142600.0
2008-03-18 13:40:00,41.22,41.27,41.2,41.27,85700.0,28.5165,28.5511,28.5027,28.5511,85700.0
2008-03-18 13:45:00,41.27,41.38,41.26,41.29,149600.0,28.5511,28.6272,28.5442,28.565,149600.0
2008-03-18 13:50:00,41.3,41.31,41.24,41.25,141700.0,28.5719,28.5788,28.5304,28.5373,141700.0
2008-03-18 13:55:00,41.26,41.29,41.15,41.16,192800.0,28.5442,28.565,28.4681,28.475,192800.0
2008-03-18 14:00:00,41.16,41.17,41.0,41.01,334300.0,28.475,28.482,28.3643,28.3713,334300.0
2008-03-18 14:05:00,41.01,41.13,40.99,41.02,264300.0,28.3713,28.4543,28.3574,28.3782,264300.0
2008-03-18 14:10:00,41.03,41.15,41.0,41.03,260700.0,28.3851,28.4681,28.3643,28.3851,260700.0
2008-03-18 14:15:00,41.01,41.13,40.85,41.1,467300.0,28.3713,28.4543,28.2606,28.4335,467300.0
2008-03-18 14:20:00,41.11,41.2,40.98,41.0,255700.0,28.4404,28.5027,28.3505,28.3643,255700.0
2008-03-18 14:25:00,41.01,41.04,40.75,40.75,338500.0,28.3713,28.392,28.1914,28.1914,338500.0
2008-03-18 14:30:00,40.76,40.81,40.35,40.58,595400.0,28.1983,28.2329,27.9147,28.0738,595400.0
2008-03-18 14:35:00,40.59,40.91,40.56,40.82,656000.0,28.0807,28.3021,28.0599,28.2398,656000.0
2008-03-18 14:40:00,40.81,41.05,40.79,41.05,308200.0,28.2329,28.3989,28.2191,28.3989,308200.0
2008-03-18 14:45:00,41.0,41.15,40.94,40.98,534300.0,28.3643,28.4681,28.3228,28.3505,534300.0
2008-03-18 14:50:00,40.98,41.3,40.97,41.29,171600.0,28.3505,28.5719,28.3436,28.565,171600.0
2008-03-18 14:55:00,41.29,41.41,41.19,41.25,315400.0,28.565,28.648,28.4958,28.5373,315400.0
2008-03-18 15:00:00,41.25,41.31,41.21,41.24,309800.0,28.5373,28.5788,28.5096,28.5304,309800.0
2008-03-18 15:05:00,41.24,41.31,41.22,41.28,124000.0,28.5304,28.5788,28.5165,28.5581,124000.0
2008-03-18 15:10:00,41.28,41.3,41.22,41.25,244800.0,28.5581,28.5719,28.5165,28.5373,244800.0
2008-03-18 15:15:00,41.25,41.27,41.21,41.23,191900.0,28.5373,28.5511,28.5096,28.5235,191900.0
2008-03-18 15:20:00,41.23,41.3,41.21,41.26,356900.0,28.5235,28.5719,28.5096,28.5442,356900.0
2008-03-18 15:25:00,41.25,41.29,41.09,41.1,454700.0,28.5373,28.565,28.4266,28.4335,454700.0
2008-03-18 15:30:00,41.12,41.25,41.08,41.23,197800.0,28.4474,28.5373,28.4197,28.5235,197800.0
2008-03-18 15:35:00,41.24,41.26,41.15,41.15,204500.0,28.5304,28.5442,28.4681,28.4681,204500.0
2008-03-18 15:40:00,41.15,41.37,41.14,41.33,355100.0,28.4681,28.6203,28.4612,28.5926,355100.0
2008-03-18 15:45:00,41.33,41.33,41.2,41.21,276200.0,28.5926,28.5926,28.5027,28.5096,276200.0
2008-03-18 15:50:00,41.22,41.34,41.22,41.27,561000.0,28.5165,28.5996,28.5165,28.5511,561000.0
2008-03-18 15:55:00,41.26,41.35,41.19,41.2,604000.0,28.5442,28.6065,28.4958,28.5027,604000.0
2008-03-19 09:30:00,41.21,41.21,40.77,40.97,481800.0,28.5096,28.5096,28.2052,28.3436,481800.0
2008-03-19 09:35:00,40.96,41.07,40.82,40.84,344700.0,28.3367,28.4128,28.2398,28.2537,344700.0
2008-03-19 09:40:00,40.84,40.95,40.82,40.83,165600.0,28.2537,28.3298,28.2398,28.2467,165600.0
2008-03-19 09:45:00,40.83,40.84,40.69,40.73,329200.0,28.2467,28.2537,28.1499,28.1776,329200.0
2008-03-19 09:50:00,40.73,40.98,40.69,40.98,220400.0,28.1776,28.3505,28.1499,28.3505,220400.0
2008-03-19 09:55:00,40.98,41.08,40.9,40.93,273500.0,28.3505,28.4197,28.2952,28.3159,273500.0
2008-03-19 10:00:00,40.93,41.12,40.93,41.12,214100.0,28.3159,28.4474,28.3159,28.4474,214100.0
2008-03-19 10:05:00,41.11,41.32,41.11,41.29,237100.0,28.4404,28.5857,28.4404,28.565,237100.0
2008-03-19 10:10:00,41.28,41.36,41.23,41.3,186200.0,28.5581,28.6134,28.5235,28.5719,186200.0
2008-03-19 10:15:00,41.3,41.5,41.25,41.5,154100.0,28.5719,28.7103,28.5373,28.7103,154100.0
2008-03-19 10:20:00,41.48,41.58,41.47,41.58,164600.0,28.6964,28.7656,28.6895,28.7656,164600.0
2008-03-19 10:25:00,41.58,41.77,41.57,41.71,238500.0,28.7656,28.897,28.7587,28.8555,238500.0
2008-03-19 10:30:00,41.71,41.77,41.54,41.54,224600.0,28.8555,28.897,28.7379,28.7379,224600.0
2008-03-19 10:35:00,41.54,41.67,41.39,41.45,297200.0,28.7379,28.8279,28.6342,28.6757,297200.0
2008-03-19 10:40:00,41.44,41.56,41.41,41.47,138000.0,28.6687,28.7518,28.648,28.6895,138000.0
2008-03-19 10:45:00,41.46,41.51,41.37,41.37,116500.0,28.6826,28.7172,28.6203,28.6203,116500.0
2008-03-19 10:50:00,41.37,41.51,41.34,41.48,63100.0,28.6203,28.7172,28.5996,28.6964,63100.0
2008-03-19 10:55:00,41.48,41.63,41.44,41.54,171800.0,28.6964,28.8002,28.6687,28.7379,171800.0
2008-03-19 11:00:00,41.53,41.54,41.42,41.42,143100.0,28.731,28.7379,28.6549,28.6549,143100.0
2008-03-19 11:05:00,41.43,41.45,41.37,41.44,71600.0,28.6618,28.6757,28.6203,28.6687,71600.0
2008-03-19 11:10:00,41.44,41.46,41.4,41.41,99500.0,28.6687,28.6826,28.6411,28.648,99500.0
2008-03-19 11:15:00,41.41,41.47,41.37,41.41,95200.0,28.648,28.6895,28.6203,28.648,95200.0
2008-03-19 11:20:00,41.42,41.46,41.37,41.44,75600.0,28.6549,28.6826,28.6203,28.6687,75600.0
2008-03-19 11:25:00,41.44,41.54,41.44,41.54,78500.0,28.6687,28.7379,28.6687,28.7379,78500.0
2008-03-19 11:30:00,41.53,41.56,41.44,41.49,72500.0,28.731,28.7518,28.6687,28.7033,72500.0
2008-03-19 11:35:00,41.49,41.5,41.37,41.41,115400.0,28.7033,28.7103,28.6203,28.648,115400.0
2008-03-19 11:40:00,41.41,41.42,41.39,41.39,41700.0,28.648,28.6549,28.6342,28.6342,41700.0
2008-03-19 11:45:00,41.4,41.45,41.32,41.41,83800.0,28.6411,28.6757,28.5857,28.648,83800.0
2008-03-19 11:50:00,41.4,41.54,41.26,41.31,307100.0,28.6411,28.7379,28.5442,28.5788,307100.0
2008-03-19 11:55:00,41.31,41.32,41.24,41.28,114200.0,28.5788,28.5857,28.5304,28.5581,114200.0
2008-03-19 12:00:00,41.28,41.32,41.14,41.19,107200.0,28.5581,28.5857,28.4612,28.4958,107200.0
2008-03-19 12:05:00,41.18,41.22,41.15,41.2,66400.0,28.4889,28.5165,28.4681,28.5027,66400.0
2008-03-19 12:10:00,41.21,41.24,41.1,41.1,120000.0,28.5096,28.5304,28.4335,28.4335,120000.0
2008-03-19 12:15:00,41.11,41.2,41.08,41.08,112500.0,28.4404,28.5027,28.4197,28.4197,112500.0
2008-03-19 12:20:00,41.09,41.09,40.95,41.0,130900.0,28.4266,28.4266,28.3298,28.3643,130900.0
2008-03-19 12:25:00,41.0,41.06,40.97,40.97,79400.0,28.3643,28.4059,28.3436,28.3436,79400.0
2008-03-19 12:30:00,40.97,41.0,40.94,40.95,62000.0,28.3436,28.3643,28.3228,28.3298,62000.0
2008-03-19 12:35:00,40.95,40.96,40.79,40.8,198500.0,28.3298,28.3367,28.2191,28.226,198500.0
2008-03-19 12:40:00,40.81,40.82,40.71,40.78,148700.0,28.2329,28.2398,28.1637,28.2121,148700.0
2008-03-19 12:45:00,40.77,40.78,40.73,40.75,133400.0,28.2052,28.2121,28.1776,28.1914,133400.0
2008-03-19 12:50:00,40.75,40.79,40.69,40.79,160900.0,28.1914,28.2191,28.1499,28.2191,160900.0
2008-03-19 12:55:00,40.78,40.79,40.7,40.71,85600.0,28.2121,28.2191,28.1568,28.1637,85600.0
2008-03-19 13:00:00,40.74,40.82,40.74,40.77,243600.0,28.1845,28.2398,28.1845,28.2052,243600.0
2008-03-19 13:05:00,40.77,40.87,40.77,40.85,129700.0,28.2052,28.2744,28.2052,28.2606,129700.0
2008-03-19 13:10:00,40.84,40.85,40.83,40.83,91700.0,28.2537,28.2606,28.2467,28.2467,91700.0
2008-03-19 13:15:00,40.83,40.88,40.82,40.86,184700.0,28.2467,28.2813,28.2398,28.2675,184700.0
2008-03-19 13:20:00,40.86,40.91,40.84,40.87,132800.0,28.2675,28.3021,28.2537,28.2744,132800.0
2008-03-19 13:25:00,40.87,40.9,40.81,40.84,78200.0,28.2744,28.2952,28.2329,28.2537,78200.0
2008-03-19 13:30:00,40.84,40.85,40.75,40.78,125300.0,28.2537,28.2606,28.1914,28.2121,125300.0
2008-03-19 13:35:00,40.78,40.81,40.76,40.81,61200.0,28.2121,28.2329,28.1983,28.2329,61200.0
2008-03-19 13:40:00,40.81,40.9,40.76,40.9,108700.0,28.2329,28.2952,28.1983,28.2952,108700.0
2008-03-19 13:45:00,40.9,40.93,40.84,40.85,88500.0,28.2952,28.3159,28.2537,28.2606,88500.0
2008-03-19 13:50:00,40.84,40.87,40.76,40.82,103600.0,28.2537,28.2744,28.1983,28.2398,103600.0
2008-03-19 13:55:00,40.81,40.85,40.76,40.79,100500.0,28.2329,28.2606,28.1983,28.2191,100500.0
2008-03-19 14:00:00,40.79,40.8,40.69,40.69,139100.0,28.2191,28.226,28.1499,28.1499,139100.0
2008-03-19 14:05:00,40.69,40.76,40.65,40.68,109700.0,28.1499,28.1983,28.1222,28.143,109700.0
2008-03-19 14:10:00,40.67,40.7,40.62,40.63,198000.0,28.136,28.1568,28.1015,28.1084,198000.0
2008-03-19 14:15:00,40.63,40.63,40.55,40.56,206900.0,28.1084,28.1084,28.053,28.0599,206900.0
2008-03-19 14:20:00,40.56,40.73,40.56,40.66,230600.0,28.0599,28.1776,28.0599,28.1291,230600.0
2008-03-19 14:25:00,40.66,40.66,40.54,40.54,213000.0,28.1291,28.1291,28.0461,28.0461,213000.0
2008-03-19 14:30:00,40.55,40.57,40.49,40.54,204100.0,28.053,28.0669,28.0115,28.0461,204100.0
2008-03-19 14:35:00,40.53,40.53,40.44,40.46,170700.0,28.0392,28.0392,27.9769,27.9908,170700.0
2008-03-19 14:40:00,40.45,40.45,40.32,40.33,239400.0,27.9838,27.9838,27.8939,27.9008,239400.0
2008-03-19 14:45:00,40.34,40.37,40.26,40.26,173600.0,27.9077,27.9285,27.8524,27.8524,173600.0
2008-03-19 14:50:00,40.27,40.55,40.26,40.42,223900.0,27.8593,28.053,27.8524,27.9631,223900.0
2008-03-19 14:55:00,40.44,40.58,40.41,40.57,138400.0,27.9769,28.0738,27.9562,28.0669,138400.0
2008-03-19 15:00:00,40.58,40.75,40.57,40.72,201900.0,28.0738,28.1914,28.0669,28.1706,201900.0
2008-03-19 15:05:00,40.72,40.78,40.71,40.72,235100.0,28.1706,28.2121,28.1637,28.1706,235100.0
2008-03-19 15:10:00,40.72,40.72,40.64,40.66,199800.0,28.1706,28.1706,28.1153,28.1291,199800.0
2008-03-19 15:15:00,40.66,40.68,40.55,40.58,269100.0,28.1291,28.143,28.053,28.0738,269100.0
2008-03-19 15:20:00,40.58,40.61,40.44,40.45,236800.0,28.0738,28.0945,27.9769,27.9838,236800.0
2008-03-19 15:25:00,40.45,40.5,40.41,40.44,198800.0,27.9838,28.0184,27.9562,27.9769,198800.0
2008-03-19 15:30:00,40.44,40.46,40.34,40.34,420700.0,27.9769,27.9908,27.9077,27.9077,420700.0
2008-03-19 15:35:00,40.34,40.4,40.26,40.31,302800.0,27.9077,27.9493,27.8524,27.887,302800.0
2008-03-19 15:40:00,40.31,40.31,40.19,40.19,491300.0,27.887,27.887,27.804,27.804,491300.0
2008-03-19 15:45:00,40.2,40.2,39.98,40.01,876700.0,27.8109,27.8109,27.6587,27.6794,876700.0
2008-03-19 15:50:00,40.03,40.03,39.85,39.9,847800.0,27.6933,27.6933,27.5688,27.6034,847800.0
2008-03-19 15:55:00,39.9,40.02,39.83,39.93,1063400.0,27.6034,27.6864,27.5549,27.6241,1063400.0
2008-03-20 09:30:00,40.05,40.16,39.9,39.96,1968000.0,27.7071,27.7832,27.6034,27.6449,1968000.0
2008-03-20 09:35:00,39.96,40.0,39.75,39.83,176400.0,27.6449,27.6725,27.4996,27.5549,176400.0
2008-03-20 09:40:00,39.8,39.94,39.56,39.56,244200.0,27.5342,27.631,27.3681,27.3681,244200.0
2008-03-20 09:45:00,39.56,39.74,39.56,39.7,210700.0,27.3681,27.4927,27.3681,27.465,210700.0
2008-03-20 09:50:00,39.7,39.77,39.52,39.65,196300.0,27.465,27.5134,27.3405,27.4304,196300.0
2008-03-20 09:55:00,39.66,39.79,39.62,39.78,151800.0,27.4373,27.5273,27.4096,27.5203,151800.0
2008-03-20 10:00:00,39.79,39.88,39.67,39.7,189600.0,27.5273,27.5895,27.4442,27.465,189600.0
2008-03-20 10:05:00,39.7,39.91,39.69,39.77,239900.0,27.465,27.6103,27.4581,27.5134,239900.0
2008-03-20 10:10:00,39.77,39.81,39.54,39.58,253200.0,27.5134,27.5411,27.3543,27.382,253200.0
2008-03-20 10:15:00,39.58,39.62,39.26,39.38,397400.0,27.382,27.4096,27.1606,27.2436,397400.0
2008-03-20 10:20:00,39.38,39.53,39.33,39.5,197100.0,27.2436,27.3474,27.209,27.3266,197100.0
2008-03-20 10:25:00,39.51,39.69,39.51,39.6,195900.0,27.3335,27.4581,27.3335,27.3958,195900.0
2008-03-20 10:30:00,39.61,39.97,39.43,39.47,447700.0,27.4027,27.6518,27.2782,27.3059,447700.0
2008-03-20 10:35:00,39.48,39.5,39.32,39.35,127800.0,27.3128,27.3266,27.2021,27.2229,127800.0
2008-03-20 10:40:00,39.35,39.37,39.3,39.3,118700.0,27.2229,27.2367,27.1883,27.1883,118700.0
2008-03-20 10:45:00,39.3,39.41,39.29,39.37,115600.0,27.1883,27.2644,27.1813,27.2367,115600.0
2008-03-20 10:50:00,39.37,39.44,39.32,39.4,168300.0,27.2367,27.2851,27.2021,27.2574,168300.0
2008-03-20 10:55:00,39.4,39.4,39.38,39.4,91100.0,27.2574,27.2574,27.2436,27.2574,91100.0
2008-03-20 11:00:00,39.4,39.5,39.35,39.44,212700.0,27.2574,27.3266,27.2229,27.2851,212700.0
2008-03-20 11:05:00,39.44,39.56,39.44,39.55,120700.0,27.2851,27.3681,27.2851,27.3612,120700.0
2008-03-20 11:10:00,39.54,39.58,39.41,39.42,154100.0,27.3543,27.382,27.2644,27.2713,154100.0
2008-03-20 11:15:00,39.43,39.51,39.42,39.45,241000.0,27.2782,27.3335,27.2713,27.292,241000.0
2008-03-20 11:20:00,39.45,39.5,39.44,39.5,81700.0,27.292,27.3266,27.2851,27.3266,81700.0
2008-03-20 11:25:00,39.49,39.5,39.43,39.46,114900.0,27.3197,27.3266,27.2782,27.299,114900.0
2008-03-20 11:30:00,39.47,39.5,39.46,39.46,56000.0,27.3059,27.3266,27.299,27.299,56000.0
2008-03-20 11:35:00,39.46,39.46,39.42,39.43,102100.0,27.299,27.299,27.2713,27.2782,102100.0
2008-03-20 11:40:00,39.43,39.47,39.37,39.4,126800.0,27.2782,27.3059,27.2367,27.2574,126800.0
2008-03-20 11:45:00,39.39,39.41,39.31,39.32,99600.0,27.2505,27.2644,27.1952,27.2021,99600.0
2008-03-20 11:50:00,39.32,39.33,39.26,39.29,101700.0,27.2021,27.209,27.1606,27.1813,101700.0
2008-03-20 11:55:00,39.29,39.3,39.26,39.29,86600.0,27.1813,27.1883,27.1606,27.1813,86600.0
2008-03-20 12:00:00,39.3,39.4,39.3,39.36,99200.0,27.1883,27.2574,27.1883,27.2298,99200.0
2008-03-20 12:05:00,39.35,39.38,39.3,39.34,70000.0,27.2229,27.2436,27.1883,27.2159,70000.0
2008-03-20 12:10:00,39.34,39.38,39.33,39.37,74300.0,27.2159,27.2436,27.209,27.2367,74300.0
2008-03-20 12:15:00,39.37,39.37,39.26,39.28,95800.0,27.2367,27.2367,27.1606,27.1744,95800.0
2008-03-20 12:20:00,39.28,39.35,39.26,39.34,78700.0,27.1744,27.2229,27.1606,27.2159,78700.0
2008-03-20 12:25:00,39.34,39.45,39.34,39.43,77600.0,27.2159,27.292,27.2159,27.2782,77600.0
2008-03-20 12:30:00,39.42,39.45,39.3,39.32,79200.0,27.2713,27.292,27.1883,27.2021,79200.0
2008-03-20 12:35:00,39.31,39.32,39.23,39.25,106700.0,27.1952,27.2021,27.1398,27.1537,106700.0
2008-03-20 12:40:00,39.25,39.3,39.21,39.28,110500.0,27.1537,27.1883,27.126,27.1744,110500.0
2008-03-20 12:45:00,39.29,39.32,39.25,39.31,109400.0,27.1813,27.2021,27.1537,27.1952,109400.0
2008-03-20 12:50:00,39.32,39.34,39.3,39.3,64700.0,27.2021,27.2159,27.1883,27.1883,64700.0
2008-03-20 12:55:00,39.3,39.31,39.2,39.21,186000.0,27.1883,27.1952,27.1191,27.126,186000.0
2008-03-20 13:00:00,39.21,39.32,39.2,39.26,149700.0,27.126,27.2021,27.1191,27.1606,149700.0
2008-03-20 13:05:00,39.27,39.29,39.26,39.28,96400.0,27.1675,27.1813,27.1606,27.1744,96400.0
2008-03-20 13:10:00,39.29,39.29,39.24,39.26,115600.0,27.1813,27.1813,27.1468,27.1606,115600.0
2008-03-20 13:15:00,39.26,39.26,39.18,39.18,201400.0,27.1606,27.1606,27.1052,27.1052,201400.0
2008-03-20 13:20:00,39.18,39.2,39.16,39.2,112600.0,27.1052,27.1191,27.0914,27.1191,112600.0
2008-03-20 13:25:00,39.19,39.34,39.19,39.3,119500.0,27.1122,27.2159,27.1122,27.1883,119500.0
2008-03-20 13:30:00,39.29,39.37,39.28,39.3,256100.0,27.1813,27.2367,27.1744,27.1883,256100.0
2008-03-20 13:35:00,39.29,39.32,39.26,39.31,120500.0,27.1813,27.2021,27.1606,27.1952,120500.0
2008-03-20 13:40:00,39.31,39.39,39.29,39.39,109400.0,27.1952,27.2505,27.1813,27.2505,109400.0
2008-03-20 13:45:00,39.39,39.54,39.39,39.49,135200.0,27.2505,27.3543,27.2505,27.3197,135200.0
2008-03-20 13:50:00,39.49,39.64,39.48,39.48,164600.0,27.3197,27.4235,27.3128,27.3128,164600.0
2008-03-20 13:55:00,39.49,39.56,39.47,39.55,281800.0,27.3197,27.3681,27.3059,27.3612,281800.0
2008-03-20 14:00:00,39.54,39.56,39.5,39.54,524500.0,27.3543,27.3681,27.3266,27.3543,524500.0
2008-03-20 14:05:00,39.54,39.63,39.54,39.63,97800.0,27.3543,27.4166,27.3543,27.4166,97800.0
2008-03-20 14:10:00,39.63,39.71,39.62,39.7,140400.0,27.4166,27.4719,27.4096,27.465,140400.0
2008-03-20 14:15:00,39.7,39.75,39.69,39.73,119700.0,27.465,27.4996,27.4581,27.4857,119700.0
2008-03-20 14:20:00,39.72,39.78,39.71,39.77,170300.0,27.4788,27.5203,27.4719,27.5134,170300.0
2008-03-20 14:25:00,39.77,39.82,39.75,39.8,92700.0,27.5134,27.548,27.4996,27.5342,92700.0
2008-03-20 14:30:00,39.8,39.94,39.78,39.92,222200.0,27.5342,27.631,27.5203,27.6172,222200.0
2008-03-20 14:35:00,39.92,40.05,39.91,40.04,272400.0,27.6172,27.7071,27.6103,27.7002,272400.0
2008-03-20 14:40:00,40.05,40.05,40.0,40.0,109200.0,27.7071,27.7071,27.6725,27.6725,109200.0
2008-03-20 14:45:00,40.01,40.03,40.0,40.02,108600.0,27.6794,27.6933,27.6725,27.6864,108600.0
2008-03-20 14:50:00,40.02,40.05,39.99,40.01,264000.0,27.6864,27.7071,27.6656,27.6794,264000.0
2008-03-20 14:55:00,40.0,40.12,40.0,40.09,208700.0,27.6725,27.7555,27.6725,27.7348,208700.0
2008-03-20 15:00:00,40.08,40.1,40.0,40.0,269200.0,27.7279,27.7417,27.6725,27.6725,269200.0
2008-03-20 15:05:00,40.01,40.1,40.0,40.02,179400.0,27.6794,27.7417,27.6725,27.6864,179400.0
2008-03-20 15:10:00,40.03,40.04,39.99,40.0,118900.0,27.6933,27.7002,27.6656,27.6725,118900.0
2008-03-20 15:15:00,39.99,40.02,39.97,40.0,162400.0,27.6656,27.6864,27.6518,27.6725,162400.0
2008-03-20 15:20:00,40.0,40.05,39.99,40.04,174200.0,27.6725,27.7071,27.6656,27.7002,174200.0
2008-03-20 15:25:00,40.05,40.05,39.89,39.97,236200.0,27.7071,27.7071,27.5964,27.6518,236200.0
2008-03-20 15:30:00,39.98,40.03,39.98,40.01,169800.0,27.6587,27.6933,27.6587,27.6794,169800.0
2008-03-20 15:35:00,40.01,40.01,39.98,40.0,211900.0,27.6794,27.6794,27.6587,27.6725,211900.0
2008-03-20 15:40:00,40.0,40.01,39.99,40.01,172700.0,27.6725,27.6794,27.6656,27.6794,172700.0
2008-03-20 15:45:00,40.0,40.01,39.99,39.99,245400.0,27.6725,27.6794,27.6656,27.6656,245400.0
2008-03-20 15:50:00,39.99,40.07,39.99,40.06,599400.0,27.6656,27.721,27.6656,27.714,599400.0
2008-03-20 15:55:00,40.05,40.22,40.05,40.11,645000.0,27.7071,27.8247,27.7071,27.7486,645000.0
2008-03-24 09:30:00,40.03,40.14,39.92,39.94,243600.0,27.6933,27.7694,27.6172,27.631,243600.0
2008-03-24 09:35:00,39.94,40.05,39.9,40.0,140000.0,27.631,27.7071,27.6034,27.6725,140000.0
2008-03-24 09:40:00,40.01,40.08,39.97,40.08,153300.0,27.6794,27.7279,27.6518,27.7279,153300.0
2008-03-24 09:45:00,40.08,40.1,39.99,40.01,183400.0,27.7279,27.7417,27.6656,27.6794,183400.0
2008-03-24 09:50:00,40.01,40.07,40.0,40.03,119900.0,27.6794,27.721,27.6725,27.6933,119900.0
2008-03-24 09:55:00,40.03,40.1,40.0,40.04,176600.0,27.6933,27.7417,27.6725,27.7002,176600.0
2008-03-24 10:00:00,40.03,40.19,40.02,40.15,208100.0,27.6933,27.804,27.6864,27.7763,208100.0
2008-03-24 10:05:00,40.15,40.19,40.1,40.11,127500.0,27.7763,27.804,27.7417,27.7486,127500.0
2008-03-24 10:10:00,40.12,40.19,40.1,40.13,137200.0,27.7555,27.804,27.7417,27.7625,137200.0
2008-03-24 10:15:00,40.13,40.14,40.1,40.1,104600.0,27.7625,27.7694,27.7417,27.7417,104600.0
2008-03-24 10:20:00,40.11,40.29,40.09,40.29,112600.0,27.7486,27.8732,27.7348,27.8732,112600.0
2008-03-24 10:25:00,40.29,40.5,40.29,40.48,152900.0,27.8732,28.0184,27.8732,28.0046,152900.0
2008-03-24 10:30:00,40.47,40.79,40.47,40.78,244300.0,27.9977,28.2191,27.9977,28.2121,244300.0
2008-03-24 10:35:00,40.78,40.88,40.77,40.87,213100.0,28.2121,28.2813,28.2052,28.2744,213100.0
2008-03-24 10:40:00,40.87,41.13,40.86,41.06,308300.0,28.2744,28.4543,28.2675,28.4059,308300.0
2008-03-24 10:45:00,41.06,41.1,40.97,41.0,143100.0,28.4059,28.4335,28.3436,28.3643,143100.0
2008-03-24 10:50:00,40.99,41.08,40.97,41.0,139700.0,28.3574,28.4197,28.3436,28.3643,139700.0
2008-03-24 10:55:00,41.0,41.01,40.91,40.96,72200.0,28.3643,28.3713,28.3021,28.3367,72200.0
2008-03-24 11:00:00,40.96,40.99,40.84,40.98,116700.0,28.3367,28.3574,28.2537,28.3505,116700.0
2008-03-24 11:05:00,40.98,40.98,40.93,40.93,47500.0,28.3505,28.3505,28.3159,28.3159,47500.0
2008-03-24 11:10:00,40.94,40.95,40.81,40.81,79900.0,28.3228,28.3298,28.2329,28.2329,79900.0
2008-03-24 11:15:00,40.82,40.83,40.8,40.83,88000.0,28.2398,28.2467,28.226,28.2467,88000.0
2008-03-24 11:20:00,40.82,40.83,40.73,40.75,59200.0,28.2398,28.2467,28.1776,28.1914,59200.0
2008-03-24 11:25:00,40.74,40.75,40.67,40.67,55800.0,28.1845,28.1914,28.136,28.136,55800.0
2008-03-24 11:30:00,40.67,40.74,40.63,40.69,72800.0,28.136,28.1845,28.1084,28.1499,72800.0
2008-03-24 11:35:00,40.69,40.72,40.65,40.68,38300.0,28.1499,28.1706,28.1222,28.143,38300.0
2008-03-24 11:40:00,40.67,40.77,40.66,40.75,77300.0,28.136,28.2052,28.1291,28.1914,77300.0
2008-03-24 11:45:00,40.75,40.79,40.74,40.77,60300.0,28.1914,28.2191,28.1845,28.2052,60300.0
2008-03-24 11:50:00,40.78,40.8,40.76,40.76,136600.0,28.2121,28.226,28.1983,28.1983,136600.0
2008-03-24 11:55:00,40.76,40.77,40.75,40.77,80600.0,28.1983,28.2052,28.1914,28.2052,80600.0
2008-03-24 12:00:00,40.76,40.88,40.75,40.87,82900.0,28.1983,28.2813,28.1914,28.2744,82900.0
2008-03-24 12:05:00,40.86,40.93,40.86,40.93,104700.0,28.2675,28.3159,28.2675,28.3159,104700.0
2008-03-24 12:10:00,40.93,40.95,40.88,40.89,122600.0,28.3159,28.3298,28.2813,28.2882,122600.0
2008-03-24 12:15:00,40.88,40.94,40.88,40.93,87700.0,28.2813,28.3228,28.2813,28.3159,87700.0
2008-03-24 12:20:00,40.92,40.94,40.84,40.84,103000.0,28.309,28.3228,28.2537,28.2537,103000.0
2008-03-24 12:25:00,40.84,40.87,40.83,40.86,83200.0,28.2537,28.2744,28.2467,28.2675,83200.0
2008-03-24 12:30:00,40.87,40.87,40.77,40.85,106700.0,28.2744,28.2744,28.2052,28.2606,106700.0
2008-03-24 12:35:00,40.84,40.98,40.84,40.97,105000.0,28.2537,28.3505,28.2537,28.3436,105000.0
2008-03-24 12:40:00,40.97,41.0,40.96,40.98,81000.0,28.3436,28.3643,28.3367,28.3505,81000.0
2008-03-24 12:45:00,40.98,41.02,40.98,41.01,60200.0,28.3505,28.3782,28.3505,28.3713,60200.0
2008-03-24 12:50:00,41.01,41.01,40.98,40.98,111400.0,28.3713,28.3713,28.3505,28.3505,111400.0
2008-03-24 12:55:00,40.98,40.98,40.89,40.9,105500.0,28.3505,28.3505,28.2882,28.2952,105500.0
2008-03-24 13:00:00,40.9,40.91,40.89,40.9,61600.0,28.2952,28.3021,28.2882,28.2952,61600.0
2008-03-24 13:05:00,40.9,40.91,40.87,40.87,32300.0,28.2952,28.3021,28.2744,28.2744,32300.0
2008-03-24 13:10:00,40.88,40.88,40.84,40.85,61300.0,28.2813,28.2813,28.2537,28.2606,61300.0
2008-03-24 13:15:00,40.85,40.88,40.82,40.88,83600.0,28.2606,28.2813,28.2398,28.2813,83600.0
2008-03-24 13:20:00,40.88,41.05,40.88,41.05,170800.0,28.2813,28.3989,28.2813,28.3989,170800.0
2008-03-24 13:25:00,41.05,41.12,41.01,41.02,166300.0,28.3989,28.4474,28.3713,28.3782,166300.0
2008-03-24 13:30:00,41.02,41.02,40.97,40.99,29700.0,28.3782,28.3782,28.3436,28.3574,29700.0
2008-03-24 13:35:00,40.99,41.0,40.96,40.96,54700.0,28.3574,28.3643,28.3367,28.3367,54700.0
2008-03-24 13:40:00,40.97,40.97,40.95,40.96,36300.0,28.3436,28.3436,28.3298,28.3367,36300.0
2008-03-24 13:45:00,40.96,41.0,40.96,40.98,61700.0,28.3367,28.3643,28.3367,28.3505,61700.0
2008-03-24 13:50:00,40.99,40.99,40.94,40.95,44900.0,28.3574,28.3574,28.3228,28.3298,44900.0
2008-03-24 13:55:00,40.96,41.01,40.93,41.01,69500.0,28.3367,28.3713,28.3159,28.3713,69500.0
2008-03-24 14:00:00,41.02,41.2,41.01,41.12,210900.0,28.3782,28.5027,28.3713,28.4474,210900.0
2008-03-24 14:05:00,41.12,41.14,40.95,40.96,84500.0,28.4474,28.4612,28.3298,28.3367,84500.0
2008-03-24 14:10:00,40.96,41.07,40.96,41.05,108500.0,28.3367,28.4128,28.3367,28.3989,108500.0
2008-03-24 14:15:00,41.05,41.05,40.99,41.02,43100.0,28.3989,28.3989,28.3574,28.3782,43100.0
2008-03-24 14:20:00,41.02,41.08,41.0,41.03,75800.0,28.3782,28.4197,28.3643,28.3851,75800.0
2008-03-24 14:25:00,41.0,41.15,41.0,41.14,49500.0,28.3643,28.4681,28.3643,28.4612,49500.0
2008-03-24 14:30:00,41.14,41.15,41.02,41.07,68400.0,28.4612,28.4681,28.3782,28.4128,68400.0
2008-03-24 14:35:00,41.07,41.14,41.06,41.09,82200.0,28.4128,28.4612,28.4059,28.4266,82200.0
2008-03-24 14:40:00,41.09,41.12,41.04,41.09,106000.0,28.4266,28.4474,28.392,28.4266,106000.0
2008-03-24 14:45:00,41.09,41.12,41.06,41.08,85000.0,28.4266,28.4474,28.4059,28.4197,85000.0
2008-03-24 14:50:00,41.07,41.09,41.01,41.02,64400.0,28.4128,28.4266,28.3713,28.3782,64400.0
2008-03-24 14:55:00,41.01,41.02,40.94,40.98,88600.0,28.3713,28.3782,28.3228,28.3505,88600.0
2008-03-24 15:00:00,40.98,40.99,40.86,40.88,77200.0,28.3505,28.3574,28.2675,28.2813,77200.0
2008-03-24 15:05:00,40.9,40.9,40.84,40.85,40400.0,28.2952,28.2952,28.2537,28.2606,40400.0
2008-03-24 15:10:00,40.85,40.91,40.84,40.88,42400.0,28.2606,28.3021,28.2537,28.2813,42400.0
2008-03-24 15:15:00,40.88,40.99,40.87,40.94,89500.0,28.2813,28.3574,28.2744,28.3228,89500.0
2008-03-24 15:20:00,40.95,40.95,40.87,40.87,63600.0,28.3298,28.3298,28.2744,28.2744,63600.0
2008-03-24 15:25:00,40.88,40.88,40.83,40.83,64400.0,28.2813,28.2813,28.2467,28.2467,64400.0
2008-03-24 15:30:00,40.83,40.92,40.82,40.9,104900.0,28.2467,28.309,28.2398,28.2952,104900.0
2008-03-24 15:35:00,40.9,40.92,40.83,40.88,151700.0,28.2952,28.309,28.2467,28.2813,151700.0
2008-03-24 15:40:00,40.88,40.89,40.79,40.8,131400.0,28.2813,28.2882,28.2191,28.226,131400.0
2008-03-24 15:45:00,40.8,40.82,40.78,40.82,249000.0,28.226,28.2398,28.2121,28.2398,249000.0
2008-03-24 15:50:00,40.82,41.07,40.82,40.97,585600.0,28.2398,28.4128,28.2398,28.3436,585600.0
2008-03-24 15:55:00,40.98,41.08,40.82,40.95,863000.0,28.3505,28.4197,28.2398,28.3298,863000.0
2008-03-25 09:30:00,41.04,41.34,41.02,41.34,223000.0,28.392,28.5996,28.3782,28.5996,223000.0
2008-03-25 09:35:00,41.34,41.49,41.16,41.22,221300.0,28.5996,28.7033,28.475,28.5165,221300.0
2008-03-25 09:40:00,41.23,41.25,41.01,41.05,114000.0,28.5235,28.5373,28.3713,28.3989,114000.0
2008-03-25 09:45:00,41.05,41.21,41.05,41.17,132400.0,28.3989,28.5096,28.3989,28.482,132400.0
2008-03-25 09:50:00,41.17,41.25,41.06,41.07,131600.0,28.482,28.5373,28.4059,28.4128,131600.0
2008-03-25 09:55:00,41.06,41.07,40.84,40.9,146000.0,28.4059,28.4128,28.2537,28.2952,146000.0
2008-03-25 10:00:00,40.88,40.98,40.67,40.81,170400.0,28.2813,28.3505,28.136,28.2329,170400.0
2008-03-25 10:05:00,40.81,40.82,40.6,40.63,186700.0,28.2329,28.2398,28.0876,28.1084,186700.0
2008-03-25 10:10:00,40.64,40.77,40.59,40.75,111200.0,28.1153,28.2052,28.0807,28.1914,111200.0
2008-03-25 10:15:00,40.76,40.94,40.71,40.72,81600.0,28.1983,28.3228,28.1637,28.1706,81600.0
2008-03-25 10:20:00,40.71,40.87,40.68,40.82,91200.0,28.1637,28.2744,28.143,28.2398,91200.0
2008-03-25 10:25:00,40.81,40.85,40.77,40.8,61500.0,28.2329,28.2606,28.2052,28.226,61500.0
2008-03-25 10:30:00,40.8,40.84,40.64,40.68,102000.0,28.226,28.2537,28.1153,28.143,102000.0
2008-03-25 10:35:00,40.66,40.72,40.6,40.63,87300.0,28.1291,28.1706,28.0876,28.1084,87300.0
2008-03-25 10:40:00,40.62,40.78,40.62,40.74,169100.0,28.1015,28.2121,28.1015,28.1845,169100.0
2008-03-25 10:45:00,40.74,40.79,40.73,40.77,89900.0,28.1845,28.2191,28.1776,28.2052,89900.0
2008-03-25 10:50:00,40.79,40.79,40.69,40.72,55900.0,28.2191,28.2191,28.1499,28.1706,55900.0
2008-03-25 10:55:00,40.72,40.76,40.65,40.67,63600.0,28.1706,28.1983,28.1222,28.136,63600.0
2008-03-25 11:00:00,40.66,40.75,40.66,40.74,66000.0,28.1291,28.1914,28.1291,28.1845,66000.0
2008-03-25 11:05:00,40.74,40.78,40.73,40.77,69800.0,28.1845,28.2121,28.1776,28.2052,69800.0
2008-03-25 11:10:00,40.78,40.78,40.75,40.76,97400.0,28.2121,28.2121,28.1914,28.1983,97400.0
2008-03-25 11:15:00,40.76,40.8,40.73,40.78,130100.0,28.1983,28.226,28.1776,28.2121,130100.0
2008-03-25 11:20:00,40.78,40.81,40.78,40.81,85000.0,28.2121,28.2329,28.2121,28.2329,85000.0
2008-03-25 11:25:00,40.8,40.81,40.71,40.73,121200.0,28.226,28.2329,28.1637,28.1776,121200.0
2008-03-25 11:30:00,40.72,40.78,40.72,40.77,62800.0,28.1706,28.2121,28.1706,28.2052,62800.0
2008-03-25 11:35:00,40.76,40.77,40.74,40.75,113600.0,28.1983,28.2052,28.1845,28.1914,113600.0
2008-03-25 11:40:00,40.75,40.76,40.71,40.72,69500.0,28.1914,28.1983,28.1637,28.1706,69500.0
2008-03-25 11:45:00,40.72,40.73,40.63,40.63,55300.0,28.1706,28.1776,28.1084,28.1084,55300.0
2008-03-25 11:50:00,40.64,40.72,40.61,40.71,68500.0,28.1153,28.1706,28.0945,28.1637,68500.0
2008-03-25 11:55:00,40.71,40.75,40.69,40.71,65400.0,28.1637,28.1914,28.1499,28.1637,65400.0
2008-03-25 12:00:00,40.71,40.76,40.7,40.75,86600.0,28.1637,28.1983,28.1568,28.1914,86600.0
2008-03-25 12:05:00,40.75,40.95,40.74,40.86,185400.0,28.1914,28.3298,28.1845,28.2675,185400.0
2008-03-25 12:10:00,40.85,40.88,40.82,40.85,111500.0,28.2606,28.2813,28.2398,28.2606,111500.0
2008-03-25 12:15:00,40.84,40.88,40.82,40.87,106900.0,28.2537,28.2813,28.2398,28.2744,106900.0
2008-03-25 12:20:00,40.86,40.89,40.85,40.86,124100.0,28.2675,28.2882,28.2606,28.2675,124100.0
2008-03-25 12:25:00,40.87,40.87,40.84,40.87,44900.0,28.2744,28.2744,28.2537,28.2744,44900.0
2008-03-25 12:30:00,40.86,40.87,40.86,40.86,54500.0,28.2675,28.2744,28.2675,28.2675,54500.0
2008-03-25 12:35:00,40.86,40.9,40.85,40.87,252900.0,28.2675,28.2952,28.2606,28.2744,252900.0
2008-03-25 12:40:00,40.87,40.87,40.86,40.87,31000.0,28.2744,28.2744,28.2675,28.2744,31000.0
2008-03-25 12:45:00,40.87,40.87,40.82,40.84,71300.0,28.2744,28.2744,28.2398,28.2537,71300.0
2008-03-25 12:50:00,40.83,40.86,40.8,40.8,46500.0,28.2467,28.2675,28.226,28.226,46500.0
2008-03-25 12:55:00,40.81,40.82,40.76,40.76,54600.0,28.2329,28.2398,28.1983,28.1983,54600.0
2008-03-25 13:00:00,40.76,40.79,40.75,40.75,53400.0,28.1983,28.2191,28.1914,28.1914,53400.0
2008-03-25 13:05:00,40.76,40.77,40.72,40.73,35600.0,28.1983,28.2052,28.1706,28.1776,35600.0
2008-03-25 13:10:00,40.73,40.76,40.71,40.76,47300.0,28.1776,28.1983,28.1637,28.1983,47300.0
2008-03-25 13:15:00,40.76,40.8,40.76,40.78,57000.0,28.1983,28.226,28.1983,28.2121,57000.0
2008-03-25 13:20:00,40.78,40.79,40.7,40.77,368200.0,28.2121,28.2191,28.1568,28.2052,368200.0
2008-03-25 13:25:00,40.77,40.78,40.77,40.78,41100.0,28.2052,28.2121,28.2052,28.2121,41100.0
2008-03-25 13:30:00,40.77,40.78,40.75,40.77,83600.0,28.2052,28.2121,28.1914,28.2052,83600.0
2008-03-25 13:35:00,40.76,40.78,40.75,40.76,65700.0,28.1983,28.2121,28.1914,28.1983,65700.0
2008-03-25 13:40:00,40.77,40.8,40.76,40.8,133900.0,28.2052,28.226,28.1983,28.226,133900.0
2008-03-25 13:45:00,40.8,40.8,40.79,40.8,103200.0,28.226,28.226,28.2191,28.226,103200.0
2008-03-25 13:50:00,40.79,40.8,40.79,40.8,114300.0,28.2191,28.226,28.2191,28.226,114300.0
2008-03-25 13:55:00,40.79,40.96,40.79,40.93,150900.0,28.2191,28.3367,28.2191,28.3159,150900.0
2008-03-25 14:00:00,40.94,40.94,40.87,40.9,98100.0,28.3228,28.3228,28.2744,28.2952,98100.0
2008-03-25 14:05:00,40.9,40.9,40.86,40.89,157500.0,28.2952,28.2952,28.2675,28.2882,157500.0
2008-03-25 14:10:00,40.89,40.9,40.89,40.9,64000.0,28.2882,28.2952,28.2882,28.2952,64000.0
2008-03-25 14:15:00,40.89,40.9,40.89,40.9,53200.0,28.2882,28.2952,28.2882,28.2952,53200.0
2008-03-25 14:20:00,40.89,40.9,40.89,40.89,67100.0,28.2882,28.2952,28.2882,28.2882,67100.0
2008-03-25 14:25:00,40.89,40.9,40.89,40.89,74800.0,28.2882,28.2952,28.2882,28.2882,74800.0
2008-03-25 14:30:00,40.89,40.9,40.87,40.88,134700.0,28.2882,28.2952,28.2744,28.2813,134700.0
2008-03-25 14:35:00,40.88,40.88,40.81,40.85,202500.0,28.2813,28.2813,28.2329,28.2606,202500.0
2008-03-25 14:40:00,40.85,40.9,40.84,40.89,103200.0,28.2606,28.2952,28.2537,28.2882,103200.0
2008-03-25 14:45:00,40.89,40.91,40.89,40.9,73600.0,28.2882,28.3021,28.2882,28.2952,73600.0
2008-03-25 14:50:00,40.89,40.97,40.89,40.97,150800.0,28.2882,28.3436,28.2882,28.3436,150800.0
2008-03-25 14:55:00,40.96,41.04,40.96,41.01,100500.0,28.3367,28.392,28.3367,28.3713,100500.0
2008-03-25 15:00:00,41.0,41.01,40.95,41.01,144000.0,28.3643,28.3713,28.3298,28.3713,144000.0
2008-03-25 15:05:00,41.0,41.01,40.81,40.84,177600.0,28.3643,28.3713,28.2329,28.2537,177600.0
2008-03-25 15:10:00,40.84,40.89,40.82,40.88,196800.0,28.2537,28.2882,28.2398,28.2813,196800.0
2008-03-25 15:15:00,40.88,40.9,40.87,40.88,67100.0,28.2813,28.2952,28.2744,28.2813,67100.0
2008-03-25 15:20:00,40.89,40.9,40.85,40.89,69700.0,28.2882,28.2952,28.2606,28.2882,69700.0
2008-03-25 15:25:00,40.88,40.9,40.86,40.89,71500.0,28.2813,28.2952,28.2675,28.2882,71500.0
2008-03-25 15:30:00,40.88,40.9,40.84,40.86,103600.0,28.2813,28.2952,28.2537,28.2675,103600.0
2008-03-25 15:35:00,40.85,40.89,40.84,40.89,69400.0,28.2606,28.2882,28.2537,28.2882,69400.0
2008-03-25 15:40:00,40.88,40.9,40.87,40.87,107100.0,28.2813,28.2952,28.2744,28.2744,107100.0
2008-03-25 15:45:00,40.88,40.9,40.81,40.82,126700.0,28.2813,28.2952,28.2329,28.2398,126700.0
2008-03-25 15:50:00,40.82,40.89,40.82,40.82,226800.0,28.2398,28.2882,28.2398,28.2398,226800.0
2008-03-25 15:55:00,40.83,40.85,40.78,40.78,315900.0,28.2467,28.2606,28.2121,28.2121,315900.0
2008-03-26 09:30:00,40.6,40.99,40.58,40.98,172200.0,28.0876,28.3574,28.0738,28.3505,172200.0
2008-03-26 09:35:00,40.99,41.22,40.91,41.2,118500.0,28.3574,28.5165,28.3021,28.5027,118500.0
2008-03-26 09:40:00,41.2,41.29,41.17,41.17,104600.0,28.5027,28.565,28.482,28.482,104600.0
2008-03-26 09:45:00,41.17,41.2,41.06,41.12,209200.0,28.482,28.5027,28.4059,28.4474,209200.0
2008-03-26 09:50:00,41.12,41.32,41.1,41.2,323400.0,28.4474,28.5857,28.4335,28.5027,323400.0
2008-03-26 09:55:00,41.2,41.31,41.13,41.21,92600.0,28.5027,28.5788,28.4543,28.5096,92600.0
2008-03-26 10:00:00,41.21,41.48,41.21,41.35,121700.0,28.5096,28.6964,28.5096,28.6065,121700.0
2008-03-26 10:05:00,41.36,41.41,41.35,41.39,99100.0,28.6134,28.648,28.6065,28.6342,99100.0
2008-03-26 10:10:00,41.39,41.4,41.35,41.37,87100.0,28.6342,28.6411,28.6065,28.6203,87100.0
2008-03-26 10:15:00,41.36,41.44,41.29,41.3,299100.0,28.6134,28.6687,28.565,28.5719,299100.0
2008-03-26 10:20:00,41.3,41.6,41.28,41.48,146400.0,28.5719,28.7794,28.5581,28.6964,146400.0
2008-03-26 10:25:00,41.49,41.53,41.45,41.51,66300.0,28.7033,28.731,28.6757,28.7172,66300.0
2008-03-26 10:30:00,41.51,41.52,41.37,41.38,96300.0,28.7172,28.7241,28.6203,28.6272,96300.0
2008-03-26 10:35:00,41.38,41.57,41.38,41.51,127700.0,28.6272,28.7587,28.6272,28.7172,127700.0
2008-03-26 10:40:00,41.52,41.63,41.5,41.56,94100.0,28.7241,28.8002,28.7103,28.7518,94100.0
2008-03-26 10:45:00,41.56,41.67,41.53,41.55,88000.0,28.7518,28.8279,28.731,28.7448,88000.0
2008-03-26 10:50:00,41.56,41.6,41.49,41.52,66500.0,28.7518,28.7794,28.7033,28.7241,66500.0
2008-03-26 10:55:00,41.52,41.62,41.5,41.62,68600.0,28.7241,28.7933,28.7103,28.7933,68600.0
2008-03-26 11:00:00,41.61,41.8,41.61,41.75,123100.0,28.7864,28.9178,28.7864,28.8832,123100.0
2008-03-26 11:05:00,41.75,41.82,41.74,41.82,76900.0,28.8832,28.9316,28.8763,28.9316,76900.0
2008-03-26 11:10:00,41.82,42.0,41.82,41.94,171100.0,28.9316,29.0562,28.9316,29.0146,171100.0
2008-03-26 11:15:00,41.94,41.97,41.78,41.82,91100.0,29.0146,29.0354,28.904,28.9316,91100.0
2008-03-26 11:20:00,41.81,41.86,41.78,41.85,105200.0,28.9247,28.9593,28.904,28.9524,105200.0
2008-03-26 11:25:00,41.84,41.86,41.78,41.83,79400.0,28.9455,28.9593,28.904,28.9386,79400.0
2008-03-26 11:30:00,41.83,41.86,41.8,41.86,123600.0,28.9386,28.9593,28.9178,28.9593,123600.0
2008-03-26 11:35:00,41.86,41.86,41.77,41.79,46900.0,28.9593,28.9593,28.897,28.9109,46900.0
2008-03-26 11:40:00,41.78,41.83,41.76,41.79,65300.0,28.904,28.9386,28.8901,28.9109,65300.0
2008-03-26 11:45:00,41.79,41.85,41.79,41.82,204500.0,28.9109,28.9524,28.9109,28.9316,204500.0
2008-03-26 11:50:00,41.82,41.83,41.74,41.75,89900.0,28.9316,28.9386,28.8763,28.8832,89900.0
2008-03-26 11:55:00,41.75,41.78,41.7,41.71,51000.0,28.8832,28.904,28.8486,28.8555,51000.0
2008-03-26 12:00:00,41.71,41.78,41.71,41.78,47900.0,28.8555,28.904,28.8555,28.904,47900.0
2008-03-26 12:05:00,41.77,41.83,41.74,41.82,119200.0,28.897,28.9386,28.8763,28.9316,119200.0
2008-03-26 12:10:00,41.82,41.82,41.66,41.66,49900.0,28.9316,28.9316,28.8209,28.8209,49900.0
2008-03-26 12:15:00,41.66,41.76,41.66,41.72,50400.0,28.8209,28.8901,28.8209,28.8625,50400.0
2008-03-26 12:20:00,41.72,41.73,41.66,41.66,58800.0,28.8625,28.8694,28.8209,28.8209,58800.0
2008-03-26 12:25:00,41.66,41.78,41.62,41.77,88200.0,28.8209,28.904,28.7933,28.897,88200.0
2008-03-26 12:30:00,41.78,41.9,41.78,41.8,251100.0,28.904,28.987,28.904,28.9178,251100.0
2008-03-26 12:35:00,41.81,41.83,41.77,41.78,81400.0,28.9247,28.9386,28.897,28.904,81400.0
2008-03-26 12:40:00,41.78,41.82,41.78,41.8,46100.0,28.904,28.9316,28.904,28.9178,46100.0
2008-03-26 12:45:00,41.8,41.87,41.79,41.85,45700.0,28.9178,28.9662,28.9109,28.9524,45700.0
2008-03-26 12:50:00,41.84,41.86,41.81,41.85,127200.0,28.9455,28.9593,28.9247,28.9524,127200.0
2008-03-26 12:55:00,41.84,41.85,41.82,41.83,112700.0,28.9455,28.9524,28.9316,28.9386,112700.0
2008-03-26 13:00:00,41.82,41.85,41.81,41.83,178400.0,28.9316,28.9524,28.9247,28.9386,178400.0
2008-03-26 13:05:00,41.84,41.85,41.81,41.84,61200.0,28.9455,28.9524,28.9247,28.9455,61200.0
2008-03-26 13:10:00,41.84,41.84,41.76,41.77,84800.0,28.9455,28.9455,28.8901,28.897,84800.0
2008-03-26 13:15:00,41.77,41.8,41.76,41.78,50400.0,28.897,28.9178,28.8901,28.904,50400.0
2008-03-26 13:20:00,41.78,41.78,41.69,41.7,45200.0,28.904,28.904,28.8417,28.8486,45200.0
2008-03-26 13:25:00,41.7,41.7,41.58,41.59,111900.0,28.8486,28.8486,28.7656,28.7725,111900.0
2008-03-26 13:30:00,41.59,41.59,41.52,41.53,62700.0,28.7725,28.7725,28.7241,28.731,62700.0
2008-03-26 13:35:00,41.54,41.56,41.34,41.36,156400.0,28.7379,28.7518,28.5996,28.6134,156400.0
2008-03-26 13:40:00,41.36,41.39,41.31,41.31,62000.0,28.6134,28.6342,28.5788,28.5788,62000.0
2008-03-26 13:45:00,41.31,41.32,41.21,41.23,118500.0,28.5788,28.5857,28.5096,28.5235,118500.0
2008-03-26 13:50:00,41.24,41.35,41.23,41.34,73400.0,28.5304,28.6065,28.5235,28.5996,73400.0
2008-03-26 13:55:00,41.34,41.5,41.34,41.48,110500.0,28.5996,28.7103,28.5996,28.6964,110500.0
2008-03-26 14:00:00,41.48,41.54,41.46,41.53,78800.0,28.6964,28.7379,28.6826,28.731,78800.0
2008-03-26 14:05:00,41.53,41.58,41.48,41.56,153000.0,28.731,28.7656,28.6964,28.7518,153000.0
2008-03-26 14:10:00,41.54,41.55,41.51,41.53,154400.0,28.7379,28.7448,28.7172,28.731,154400.0
2008-03-26 14:15:00,41.53,41.63,41.51,41.63,399400.0,28.731,28.8002,28.7172,28.8002,399400.0
2008-03-26 14:20:00,41.63,41.68,41.57,41.62,239500.0,28.8002,28.8348,28.7587,28.7933,239500.0
2008-03-26 14:25:00,41.62,41.67,41.58,41.62,146200.0,28.7933,28.8279,28.7656,28.7933,146200.0
2008-03-26 14:30:00,41.62,41.62,41.49,41.5,341700.0,28.7933,28.7933,28.7033,28.7103,341700.0
2008-03-26 14:35:00,41.5,41.6,41.49,41.53,360300.0,28.7103,28.7794,28.7033,28.731,360300.0
2008-03-26 14:40:00,41.53,41.58,41.45,41.5,288600.0,28.731,28.7656,28.6757,28.7103,288600.0
2008-03-26 14:45:00,41.5,41.61,41.48,41.58,146700.0,28.7103,28.7864,28.6964,28.7656,146700.0
2008-03-26 14:50:00,41.59,41.68,41.58,41.67,195500.0,28.7725,28.8348,28.7656,28.8279,195500.0
2008-03-26 14:55:00,41.67,41.75,41.63,41.75,71600.0,28.8279,28.8832,28.8002,28.8832,71600.0
2008-03-26 15:00:00,41.76,41.79,41.71,41.76,97600.0,28.8901,28.9109,28.8555,28.8901,97600.0
2008-03-26 15:05:00,41.76,41.78,41.66,41.67,104100.0,28.8901,28.904,28.8209,28.8279,104100.0
2008-03-26 15:10:00,41.68,41.68,41.49,41.6,324100.0,28.8348,28.8348,28.7033,28.7794,324100.0
2008-03-26 15:15:00,41.61,41.67,41.61,41.63,79100.0,28.7864,28.8279,28.7864,28.8002,79100.0
2008-03-26 15:20:00,41.63,41.64,41.6,41.61,88700.0,28.8002,28.8071,28.7794,28.7864,88700.0
2008-03-26 15:25:00,41.61,41.61,41.51,41.54,103800.0,28.7864,28.7864,28.7172,28.7379,103800.0
2008-03-26 15:30:00,41.54,41.64,41.54,41.6,136500.0,28.7379,28.8071,28.7379,28.7794,136500.0
2008-03-26 15:35:00,41.6,41.65,41.59,41.62,137600.0,28.7794,28.814,28.7725,28.7933,137600.0
2008-03-26 15:40:00,41.63,41.67,41.58,41.59,225800.0,28.8002,28.8279,28.7656,28.7725,225800.0
2008-03-26 15:45:00,41.6,41.64,41.57,41.63,162300.0,28.7794,28.8071,28.7587,28.8002,162300.0
2008-03-26 15:50:00,41.64,41.85,41.63,41.66,478000.0,28.8071,28.9524,28.8002,28.8209,478000.0
2008-03-26 15:55:00,41.66,42.09,41.65,42.09,1262700.0,28.8209,29.1184,28.814,29.1184,1262700.0
2008-03-27 09:30:00,42.13,42.13,41.58,41.61,226800.0,29.1461,29.1461,28.7656,28.7864,226800.0
2008-03-27 09:35:00,41.61,41.67,41.54,41.55,222700.0,28.7864,28.8279,28.7379,28.7448,222700.0
2008-03-27 09:40:00,41.54,41.6,41.42,41.59,266900.0,28.7379,28.7794,28.6549,28.7725,266900.0
2008-03-27 09:45:00,41.59,41.66,41.51,41.63,175900.0,28.7725,28.8209,28.7172,28.8002,175900.0
2008-03-27 09:50:00,41.63,41.65,41.5,41.58,235500.0,28.8002,28.814,28.7103,28.7656,235500.0
2008-03-27 09:55:00,41.58,41.61,41.5,41.51,123900.0,28.7656,28.7864,28.7103,28.7172,123900.0
2008-03-27 10:00:00,41.51,41.59,41.49,41.59,230700.0,28.7172,28.7725,28.7033,28.7725,230700.0
2008-03-27 10:05:00,41.59,41.65,41.55,41.57,167900.0,28.7725,28.814,28.7448,28.7587,167900.0
2008-03-27 10:10:00,41.57,41.68,41.57,41.66,129500.0,28.7587,28.8348,28.7587,28.8209,129500.0
2008-03-27 10:15:00,41.66,41.66,41.5,41.5,129000.0,28.8209,28.8209,28.7103,28.7103,129000.0
2008-03-27 10:20:00,41.5,41.65,41.49,41.53,140600.0,28.7103,28.814,28.7033,28.731,140600.0
2008-03-27 10:25:00,41.53,41.62,41.53,41.56,62700.0,28.731,28.7933,28.731,28.7518,62700.0
2008-03-27 10:30:00,41.57,41.59,41.5,41.53,124300.0,28.7587,28.7725,28.7103,28.731,124300.0
2008-03-27 10:35:00,41.53,41.53,41.47,41.52,204700.0,28.731,28.731,28.6895,28.7241,204700.0
2008-03-27 10:40:00,41.52,41.52,41.45,41.47,136700.0,28.7241,28.7241,28.6757,28.6895,136700.0
2008-03-27 10:45:00,41.47,41.48,41.41,41.48,163200.0,28.6895,28.6964,28.648,28.6964,163200.0
2008-03-27 10:50:00,41.48,41.56,41.48,41.53,64200.0,28.6964,28.7518,28.6964,28.731,64200.0
2008-03-27 10:55:00,41.52,41.54,41.48,41.48,40900.0,28.7241,28.7379,28.6964,28.6964,40900.0
2008-03-27 11:00:00,41.48,41.49,41.43,41.43,65700.0,28.6964,28.7033,28.6618,28.6618,65700.0
2008-03-27 11:05:00,41.44,41.47,41.43,41.47,90200.0,28.6687,28.6895,28.6618,28.6895,90200.0
2008-03-27 11:10:00,41.46,41.49,41.45,41.45,50800.0,28.6826,28.7033,28.6757,28.6757,50800.0
2008-03-27 11:15:00,41.45,41.51,41.45,41.51,27900.0,28.6757,28.7172,28.6757,28.7172,27900.0
2008-03-27 11:20:00,41.5,41.52,41.48,41.5,171700.0,28.7103,28.7241,28.6964,28.7103,171700.0
2008-03-27 11:25:00,41.51,41.55,41.5,41.55,44500.0,28.7172,28.7448,28.7103,28.7448,44500.0
2008-03-27 11:30:00,41.55,41.58,41.53,41.55,110100.0,28.7448,28.7656,28.731,28.7448,110100.0
2008-03-27 11:35:00,41.55,41.57,41.55,41.55,55000.0,28.7448,28.7587,28.7448,28.7448,55000.0
2008-03-27 11:40:00,41.55,41.64,41.54,41.63,68000.0,28.7448,28.8071,28.7379,28.8002,68000.0
2008-03-27 11:45:00,41.63,41.66,41.6,41.61,62300.0,28.8002,28.8209,28.7794,28.7864,62300.0
2008-03-27 11:50:00,41.61,41.71,41.6,41.63,47900.0,28.7864,28.8555,28.7794,28.8002,47900.0
2008-03-27 11:55:00,41.63,41.72,41.61,41.72,67900.0,28.8002,28.8625,28.7864,28.8625,67900.0
2008-03-27 12:00:00,41.71,41.72,41.6,41.66,64700.0,28.8555,28.8625,28.7794,28.8209,64700.0
2008-03-27 12:05:00,41.66,41.67,41.6,41.61,119800.0,28.8209,28.8279,28.7794,28.7864,119800.0
2008-03-27 12:10:00,41.61,41.71,41.6,41.66,48500.0,28.7864,28.8555,28.7794,28.8209,48500.0
2008-03-27 12:15:00,41.66,41.71,41.63,41.66,70300.0,28.8209,28.8555,28.8002,28.8209,70300.0
2008-03-27 12:20:00,41.66,41.7,41.65,41.66,53700.0,28.8209,28.8486,28.814,28.8209,53700.0
2008-03-27 12:25:00,41.66,41.68,41.61,41.67,66200.0,28.8209,28.8348,28.7864,28.8279,66200.0
2008-03-27 12:30:00,41.66,41.7,41.65,41.7,54600.0,28.8209,28.8486,28.814,28.8486,54600.0
2008-03-27 12:35:00,41.69,41.73,41.65,41.68,62000.0,28.8417,28.8694,28.814,28.8348,62000.0
2008-03-27 12:40:00,41.67,41.7,41.67,41.7,44000.0,28.8279,28.8486,28.8279,28.8486,44000.0
2008-03-27 12:45:00,41.7,41.7,41.63,41.64,33600.0,28.8486,28.8486,28.8002,28.8071,33600.0
2008-03-27 12:50:00,41.64,41.67,41.61,41.65,28800.0,28.8071,28.8279,28.7864,28.814,28800.0
2008-03-27 12:55:00,41.66,41.67,41.61,41.62,20300.0,28.8209,28.8279,28.7864,28.7933,20300.0
2008-03-27 13:00:00,41.61,41.7,41.61,41.69,122500.0,28.7864,28.8486,28.7864,28.8417,122500.0
2008-03-27 13:05:00,41.7,41.71,41.65,41.69,56900.0,28.8486,28.8555,28.814,28.8417,56900.0
2008-03-27 13:10:00,41.69,41.71,41.68,41.7,28800.0,28.8417,28.8555,28.8348,28.8486,28800.0
2008-03-27 13:15:00,41.7,41.7,41.63,41.65,22900.0,28.8486,28.8486,28.8002,28.814,22900.0
2008-03-27 13:20:00,41.65,41.65,41.6,41.61,29400.0,28.814,28.814,28.7794,28.7864,29400.0
2008-03-27 13:25:00,41.6,41.62,41.6,41.6,21200.0,28.7794,28.7933,28.7794,28.7794,21200.0
2008-03-27 13:30:00,41.6,41.61,41.6,41.6,39700.0,28.7794,28.7864,28.7794,28.7794,39700.0
2008-03-27 13:35:00,41.6,41.61,41.5,41.52,96500.0,28.7794,28.7864,28.7103,28.7241,96500.0
2008-03-27 13:40:00,41.52,41.54,41.5,41.51,143200.0,28.7241,28.7379,28.7103,28.7172,143200.0
2008-03-27 13:45:00,41.51,41.58,41.5,41.58,66400.0,28.7172,28.7656,28.7103,28.7656,66400.0
2008-03-27 13:50:00,41.59,41.7,41.59,41.69,56800.0,28.7725,28.8486,28.7725,28.8417,56800.0
2008-03-27 13:55:00,41.68,41.68,41.55,41.58,43300.0,28.8348,28.8348,28.7448,28.7656,43300.0
2008-03-27 14:00:00,41.57,41.58,41.51,41.51,41900.0,28.7587,28.7656,28.7172,28.7172,41900.0
2008-03-27 14:05:00,41.51,41.54,41.51,41.54,49600.0,28.7172,28.7379,28.7172,28.7379,49600.0
2008-03-27 14:10:00,41.54,41.54,41.51,41.51,33200.0,28.7379,28.7379,28.7172,28.7172,33200.0
2008-03-27 14:15:00,41.51,41.58,41.51,41.55,120000.0,28.7172,28.7656,28.7172,28.7448,120000.0
2008-03-27 14:20:00,41.54,41.56,41.5,41.52,66300.0,28.7379,28.7518,28.7103,28.7241,66300.0
2008-03-27 14:25:00,41.53,41.59,41.52,41.55,72300.0,28.731,28.7725,28.7241,28.7448,72300.0
2008-03-27 14:30:00,41.56,41.6,41.55,41.58,31000.0,28.7518,28.7794,28.7448,28.7656,31000.0
2008-03-27 14:35:00,41.59,41.66,41.56,41.66,73400.0,28.7725,28.8209,28.7518,28.8209,73400.0
2008-03-27 14:40:00,41.67,41.69,41.63,41.64,47200.0,28.8279,28.8417,28.8002,28.8071,47200.0
2008-03-27 14:45:00,41.63,41.65,41.61,41.64,31800.0,28.8002,28.814,28.7864,28.8071,31800.0
2008-03-27 14:50:00,41.63,41.7,41.63,41.66,57500.0,28.8002,28.8486,28.8002,28.8209,57500.0
2008-03-27 14:55:00,41.67,41.67,41.6,41.63,67800.0,28.8279,28.8279,28.7794,28.8002,67800.0
2008-03-27 15:00:00,41.63,41.66,41.58,41.62,52400.0,28.8002,28.8209,28.7656,28.7933,52400.0
2008-03-27 15:05:00,41.62,41.66,41.59,41.63,60600.0,28.7933,28.8209,28.7725,28.8002,60600.0
2008-03-27 15:10:00,41.62,41.65,41.57,41.65,95200.0,28.7933,28.814,28.7587,28.814,95200.0
2008-03-27 15:15:00,41.64,41.64,41.61,41.63,45100.0,28.8071,28.8071,28.7864,28.8002,45100.0
2008-03-27 15:20:00,41.62,41.63,41.54,41.54,116000.0,28.7933,28.8002,28.7379,28.7379,116000.0
2008-03-27 15:25:00,41.54,41.61,41.54,41.61,161600.0,28.7379,28.7864,28.7379,28.7864,161600.0
2008-03-27 15:30:00,41.6,41.64,41.57,41.57,84100.0,28.7794,28.8071,28.7587,28.7587,84100.0
2008-03-27 15:35:00,41.57,41.58,41.48,41.48,204500.0,28.7587,28.7656,28.6964,28.6964,204500.0
2008-03-27 15:40:00,41.49,41.56,41.48,41.55,169600.0,28.7033,28.7518,28.6964,28.7448,169600.0
2008-03-27 15:45:00,41.55,41.55,41.5,41.53,122000.0,28.7448,28.7448,28.7103,28.731,122000.0
2008-03-27 15:50:00,41.53,41.54,41.5,41.53,224300.0,28.731,28.7379,28.7103,28.731,224300.0
2008-03-27 15:55:00,41.53,41.55,41.5,41.5,311100.0,28.731,28.7448,28.7103,28.7103,311100.0
2008-03-28 09:30:00,41.77,41.89,41.49,41.72,111400.0,28.897,28.9801,28.7033,28.8625,111400.0
2008-03-28 09:35:00,41.72,41.87,41.7,41.79,69700.0,28.8625,28.9662,28.8486,28.9109,69700.0
2008-03-28 09:40:00,41.81,41.81,41.55,41.56,85400.0,28.9247,28.9247,28.7448,28.7518,85400.0
2008-03-28 09:45:00,41.55,41.65,41.52,41.56,155400.0,28.7448,28.814,28.7241,28.7518,155400.0
2008-03-28 09:50:00,41.57,41.65,41.55,41.62,130600.0,28.7587,28.814,28.7448,28.7933,130600.0
2008-03-28 09:55:00,41.62,41.77,41.61,41.63,144100.0,28.7933,28.897,28.7864,28.8002,144100.0
2008-03-28 10:00:00,41.63,41.76,41.63,41.73,70200.0,28.8002,28.8901,28.8002,28.8694,70200.0
2008-03-28 10:05:00,41.75,41.83,41.73,41.8,85000.0,28.8832,28.9386,28.8694,28.9178,85000.0
2008-03-28 10:10:00,41.81,41.84,41.7,41.7,57700.0,28.9247,28.9455,28.8486,28.8486,57700.0
2008-03-28 10:15:00,41.69,41.69,41.64,41.66,67100.0,28.8417,28.8417,28.8071,28.8209,67100.0
2008-03-28 10:20:00,41.66,41.67,41.62,41.65,51400.0,28.8209,28.8279,28.7933,28.814,51400.0
2008-03-28 10:25:00,41.65,41.66,41.6,41.63,45200.0,28.814,28.8209,28.7794,28.8002,45200.0
2008-03-28 10:30:00,41.63,41.65,41.6,41.6,48700.0,28.8002,28.814,28.7794,28.7794,48700.0
2008-03-28 10:35:00,41.59,41.6,41.51,41.52,57200.0,28.7725,28.7794,28.7172,28.7241,57200.0
2008-03-28 10:40:00,41.53,41.55,41.49,41.54,56500.0,28.731,28.7448,28.7033,28.7379,56500.0
2008-03-28 10:45:00,41.53,41.55,41.5,41.54,53200.0,28.731,28.7448,28.7103,28.7379,53200.0
2008-03-28 10:50:00,41.54,41.59,41.54,41.58,36100.0,28.7379,28.7725,28.7379,28.7656,36100.0
2008-03-28 10:55:00,41.58,41.59,41.51,41.56,73400.0,28.7656,28.7725,28.7172,28.7518,73400.0
2008-03-28 11:00:00,41.55,41.55,41.5,41.5,35400.0,28.7448,28.7448,28.7103,28.7103,35400.0
2008-03-28 11:05:00,41.51,41.51,41.42,41.48,122100.0,28.7172,28.7172,28.6549,28.6964,122100.0
2008-03-28 11:10:00,41.48,41.54,41.47,41.52,69500.0,28.6964,28.7379,28.6895,28.7241,69500.0
2008-03-28 11:15:00,41.52,41.55,41.5,41.5,40700.0,28.7241,28.7448,28.7103,28.7103,40700.0
2008-03-28 11:20:00,41.5,41.51,41.5,41.5,38200.0,28.7103,28.7172,28.7103,28.7103,38200.0
2008-03-28 11:25:00,41.51,41.52,41.48,41.5,53800.0,28.7172,28.7241,28.6964,28.7103,53800.0
2008-03-28 11:30:00,41.5,41.51,41.47,41.47,52800.0,28.7103,28.7172,28.6895,28.6895,52800.0
2008-03-28 11:35:00,41.47,41.52,41.47,41.51,66800.0,28.6895,28.7241,28.6895,28.7172,66800.0
2008-03-28 11:40:00,41.51,41.52,41.5,41.5,92000.0,28.7172,28.7241,28.7103,28.7103,92000.0
2008-03-28 11:45:00,41.51,41.53,41.5,41.5,116200.0,28.7172,28.731,28.7103,28.7103,116200.0
2008-03-28 11:50:00,41.5,41.51,41.46,41.48,209200.0,28.7103,28.7172,28.6826,28.6964,209200.0
2008-03-28 11:55:00,41.49,41.53,41.49,41.5,50600.0,28.7033,28.731,28.7033,28.7103,50600.0
2008-03-28 12:00:00,41.5,41.53,41.49,41.51,105800.0,28.7103,28.731,28.7033,28.7172,105800.0
2008-03-28 12:05:00,41.51,41.51,41.48,41.49,97200.0,28.7172,28.7172,28.6964,28.7033,97200.0
2008-03-28 12:10:00,41.49,41.52,41.47,41.47,73700.0,28.7033,28.7241,28.6895,28.6895,73700.0
2008-03-28 12:15:00,41.47,41.51,41.46,41.47,301100.0,28.6895,28.7172,28.6826,28.6895,301100.0
2008-03-28 12:20:00,41.47,41.48,41.46,41.47,49700.0,28.6895,28.6964,28.6826,28.6895,49700.0
2008-03-28 12:25:00,41.47,41.49,41.46,41.49,59800.0,28.6895,28.7033,28.6826,28.7033,59800.0
2008-03-28 12:30:00,41.5,41.5,41.47,41.48,33100.0,28.7103,28.7103,28.6895,28.6964,33100.0
2008-03-28 12:35:00,41.48,41.48,41.46,41.47,54200.0,28.6964,28.6964,28.6826,28.6895,54200.0
2008-03-28 12:40:00,41.46,41.51,41.46,41.47,72500.0,28.6826,28.7172,28.6826,28.6895,72500.0
2008-03-28 12:45:00,41.47,41.47,41.45,41.46,217500.0,28.6895,28.6895,28.6757,28.6826,217500.0
2008-03-28 12:50:00,41.46,41.5,41.46,41.49,32200.0,28.6826,28.7103,28.6826,28.7033,32200.0
2008-03-28 12:55:00,41.49,41.5,41.49,41.5,22500.0,28.7033,28.7103,28.7033,28.7103,22500.0
2008-03-28 13:00:00,41.5,41.51,41.46,41.5,141700.0,28.7103,28.7172,28.6826,28.7103,141700.0
2008-03-28 13:05:00,41.49,41.51,41.49,41.5,33300.0,28.7033,28.7172,28.7033,28.7103,33300.0
2008-03-28 13:10:00,41.5,41.5,41.49,41.5,13300.0,28.7103,28.7103,28.7033,28.7103,13300.0
2008-03-28 13:15:00,41.5,41.5,41.49,41.49,17000.0,28.7103,28.7103,28.7033,28.7033,17000.0
2008-03-28 13:20:00,41.49,41.5,41.49,41.49,35000.0,28.7033,28.7103,28.7033,28.7033,35000.0
2008-03-28 13:25:00,41.5,41.5,41.49,41.49,8900.0,28.7103,28.7103,28.7033,28.7033,8900.0
2008-03-28 13:30:00,41.49,41.52,41.47,41.5,281100.0,28.7033,28.7241,28.6895,28.7103,281100.0
2008-03-28 13:35:00,41.51,41.51,41.5,41.5,28100.0,28.7172,28.7172,28.7103,28.7103,28100.0
2008-03-28 13:40:00,41.51,41.51,41.48,41.49,94800.0,28.7172,28.7172,28.6964,28.7033,94800.0
2008-03-28 13:45:00,41.48,41.49,41.46,41.46,87100.0,28.6964,28.7033,28.6826,28.6826,87100.0
2008-03-28 13:50:00,41.46,41.48,41.46,41.47,35000.0,28.6826,28.6964,28.6826,28.6895,35000.0
2008-03-28 13:55:00,41.47,41.48,41.47,41.47,54400.0,28.6895,28.6964,28.6895,28.6895,54400.0
2008-03-28 14:00:00,41.47,41.51,41.46,41.51,75000.0,28.6895,28.7172,28.6826,28.7172,75000.0
2008-03-28 14:05:00,41.51,41.55,41.5,41.54,44600.0,28.7172,28.7448,28.7103,28.7379,44600.0
2008-03-28 14:10:00,41.54,41.55,41.51,41.55,87100.0,28.7379,28.7448,28.7172,28.7448,87100.0
2008-03-28 14:15:00,41.54,41.56,41.54,41.55,42400.0,28.7379,28.7518,28.7379,28.7448,42400.0
2008-03-28 14:20:00,41.54,41.56,41.48,41.49,52000.0,28.7379,28.7518,28.6964,28.7033,52000.0
2008-03-28 14:25:00,41.49,41.5,41.48,41.48,38100.0,28.7033,28.7103,28.6964,28.6964,38100.0
2008-03-28 14:30:00,41.48,41.49,41.48,41.48,50300.0,28.6964,28.7033,28.6964,28.6964,50300.0
2008-03-28 14:35:00,41.48,41.53,41.48,41.52,83600.0,28.6964,28.731,28.6964,28.7241,83600.0
2008-03-28 14:40:00,41.51,41.52,41.5,41.51,125700.0,28.7172,28.7241,28.7103,28.7172,125700.0
2008-03-28 14:45:00,41.5,41.52,41.5,41.51,57000.0,28.7103,28.7241,28.7103,28.7172,57000.0
2008-03-28 14:50:00,41.51,41.52,41.49,41.49,228100.0,28.7172,28.7241,28.7033,28.7033,228100.0
2008-03-28 14:55:00,41.49,41.54,41.49,41.54,91400.0,28.7033,28.7379,28.7033,28.7379,91400.0
2008-03-28 15:00:00,41.53,41.53,41.5,41.51,27900.0,28.731,28.731,28.7103,28.7172,27900.0
2008-03-28 15:05:00,41.51,41.52,41.49,41.5,39300.0,28.7172,28.7241,28.7033,28.7103,39300.0
2008-03-28 15:10:00,41.5,41.51,41.49,41.5,135400.0,28.7103,28.7172,28.7033,28.7103,135400.0
2008-03-28 15:15:00,41.5,41.5,41.46,41.48,177300.0,28.7103,28.7103,28.6826,28.6964,177300.0
2008-03-28 15:20:00,41.48,41.48,41.43,41.47,124900.0,28.6964,28.6964,28.6618,28.6895,124900.0
2008-03-28 15:25:00,41.46,41.5,41.44,41.47,306600.0,28.6826,28.7103,28.6687,28.6895,306600.0
2008-03-28 15:30:00,41.47,41.48,41.37,41.41,155600.0,28.6895,28.6964,28.6203,28.648,155600.0
2008-03-28 15:35:00,41.4,41.47,41.4,41.47,130900.0,28.6411,28.6895,28.6411,28.6895,130900.0
2008-03-28 15:40:00,41.47,41.51,41.4,41.4,368300.0,28.6895,28.7172,28.6411,28.6411,368300.0
2008-03-28 15:45:00,41.4,41.46,41.4,41.43,410300.0,28.6411,28.6826,28.6411,28.6618,410300.0
2008-03-28 15:50:00,41.43,41.45,41.41,41.41,256500.0,28.6618,28.6757,28.648,28.648,256500.0
2008-03-28 15:55:00,41.42,41.52,41.39,41.48,550800.0,28.6549,28.7241,28.6342,28.6964,550800.0
2008-03-31 09:30:00,41.56,41.88,41.44,41.78,106600.0,28.7518,28.9731,28.6687,28.904,106600.0
2008-03-31 09:35:00,41.8,41.81,41.68,41.74,76300.0,28.9178,28.9247,28.8348,28.8763,76300.0
2008-03-31 09:40:00,41.72,41.81,41.7,41.71,86900.0,28.8625,28.9247,28.8486,28.8555,86900.0
2008-03-31 09:45:00,41.71,41.71,41.62,41.68,88900.0,28.8555,28.8555,28.7933,28.8348,88900.0
2008-03-31 09:50:00,41.68,41.71,41.59,41.7,108200.0,28.8348,28.8555,28.7725,28.8486,108200.0
2008-03-31 09:55:00,41.71,41.8,41.7,41.79,43200.0,28.8555,28.9178,28.8486,28.9109,43200.0
2008-03-31 10:00:00,41.79,41.79,41.66,41.69,223700.0,28.9109,28.9109,28.8209,28.8417,223700.0
2008-03-31 10:05:00,41.69,41.71,41.63,41.64,67500.0,28.8417,28.8555,28.8002,28.8071,67500.0
2008-03-31 10:10:00,41.64,41.71,41.6,41.71,101200.0,28.8071,28.8555,28.7794,28.8555,101200.0
2008-03-31 10:15:00,41.7,41.73,41.67,41.7,40800.0,28.8486,28.8694,28.8279,28.8486,40800.0
2008-03-31 10:20:00,41.7,41.71,41.49,41.5,151900.0,28.8486,28.8555,28.7033,28.7103,151900.0
2008-03-31 10:25:00,41.49,41.6,41.47,41.49,207100.0,28.7033,28.7794,28.6895,28.7033,207100.0
2008-03-31 10:30:00,41.48,41.5,41.45,41.48,125500.0,28.6964,28.7103,28.6757,28.6964,125500.0
2008-03-31 10:35:00,41.49,41.5,41.48,41.49,59200.0,28.7033,28.7103,28.6964,28.7033,59200.0
2008-03-31 10:40:00,41.48,41.51,41.48,41.5,94500.0,28.6964,28.7172,28.6964,28.7103,94500.0
2008-03-31 10:45:00,41.49,41.5,41.48,41.5,48200.0,28.7033,28.7103,28.6964,28.7103,48200.0
2008-03-31 10:50:00,41.49,41.54,41.48,41.5,68800.0,28.7033,28.7379,28.6964,28.7103,68800.0
2008-03-31 10:55:00,41.5,41.51,41.47,41.49,183700.0,28.7103,28.7172,28.6895,28.7033,183700.0
2008-03-31 11:00:00,41.48,41.5,41.46,41.46,176300.0,28.6964,28.7103,28.6826,28.6826,176300.0
2008-03-31 11:05:00,41.46,41.49,41.34,41.39,375300.0,28.6826,28.7033,28.5996,28.6342,375300.0
2008-03-31 11:10:00,41.38,41.43,41.38,41.42,96700.0,28.6272,28.6618,28.6272,28.6549,96700.0
2008-03-31 11:15:00,41.41,41.44,41.39,41.39,207500.0,28.648,28.6687,28.6342,28.6342,207500.0
2008-03-31 11:20:00,41.4,41.43,41.38,41.42,39400.0,28.6411,28.6618,28.6272,28.6549,39400.0
2008-03-31 11:25:00,41.42,41.51,41.4,41.51,62100.0,28.6549,28.7172,28.6411,28.7172,62100.0
2008-03-31 11:30:00,41.5,41.51,41.47,41.49,61000.0,28.7103,28.7172,28.6895,28.7033,61000.0
2008-03-31 11:35:00,41.49,41.5,41.44,41.46,31900.0,28.7033,28.7103,28.6687,28.6826,31900.0
2008-03-31 11:40:00,41.45,41.49,41.45,41.47,36700.0,28.6757,28.7033,28.6757,28.6895,36700.0
2008-03-31 11:45:00,41.45,41.54,41.45,41.5,63200.0,28.6757,28.7379,28.6757,28.7103,63200.0
2008-03-31 11:50:00,41.49,41.5,41.46,41.49,27800.0,28.7033,28.7103,28.6826,28.7033,27800.0
2008-03-31 11:55:00,41.5,41.51,41.42,41.44,61000.0,28.7103,28.7172,28.6549,28.6687,61000.0
2008-03-31 12:00:00,41.44,41.46,41.43,41.46,70300.0,28.6687,28.6826,28.6618,28.6826,70300.0
2008-03-31 12:05:00,41.46,41.53,41.43,41.53,39800.0,28.6826,28.731,28.6618,28.731,39800.0
2008-03-31 12:10:00,41.52,41.54,41.49,41.5,52800.0,28.7241,28.7379,28.7033,28.7103,52800.0
2008-03-31 12:15:00,41.49,41.5,41.43,41.48,127500.0,28.7033,28.7103,28.6618,28.6964,127500.0
2008-03-31 12:20:00,41.47,41.5,41.43,41.44,49300.0,28.6895,28.7103,28.6618,28.6687,49300.0
2008-03-31 12:25:00,41.44,41.5,41.44,41.5,21500.0,28.6687,28.7103,28.6687,28.7103,21500.0
2008-03-31 12:30:00,41.49,41.51,41.45,41.49,77000.0,28.7033,28.7172,28.6757,28.7033,77000.0
2008-03-31 12:35:00,41.49,41.51,41.49,41.49,67600.0,28.7033,28.7172,28.7033,28.7033,67600.0
2008-03-31 12:40:00,41.49,41.5,41.49,41.5,26400.0,28.7033,28.7103,28.7033,28.7103,26400.0
2008-03-31 12:45:00,41.49,41.5,41.48,41.49,64700.0,28.7033,28.7103,28.6964,28.7033,64700.0
2008-03-31 12:50:00,41.48,41.54,41.48,41.53,31700.0,28.6964,28.7379,28.6964,28.731,31700.0
2008-03-31 12:55:00,41.53,41.63,41.52,41.63,47100.0,28.731,28.8002,28.7241,28.8002,47100.0
2008-03-31 13:00:00,41.62,41.67,41.62,41.67,46400.0,28.7933,28.8279,28.7933,28.8279,46400.0
2008-03-31 13:05:00,41.67,41.76,41.66,41.76,37200.0,28.8279,28.8901,28.8209,28.8901,37200.0
2008-03-31 13:10:00,41.76,41.76,41.71,41.73,47700.0,28.8901,28.8901,28.8555,28.8694,47700.0
2008-03-31 13:15:00,41.72,41.73,41.62,41.63,76600.0,28.8625,28.8694,28.7933,28.8002,76600.0
2008-03-31 13:20:00,41.62,41.68,41.62,41.68,33100.0,28.7933,28.8348,28.7933,28.8348,33100.0
2008-03-31 13:25:00,41.68,41.71,41.65,41.69,44600.0,28.8348,28.8555,28.814,28.8417,44600.0
2008-03-31 13:30:00,41.69,41.7,41.61,41.64,92300.0,28.8417,28.8486,28.7864,28.8071,92300.0
2008-03-31 13:35:00,41.64,41.67,41.64,41.66,47700.0,28.8071,28.8279,28.8071,28.8209,47700.0
2008-03-31 13:40:00,41.66,41.7,41.66,41.67,55900.0,28.8209,28.8486,28.8209,28.8279,55900.0
2008-03-31 13:45:00,41.67,41.69,41.61,41.62,85700.0,28.8279,28.8417,28.7864,28.7933,85700.0
2008-03-31 13:50:00,41.62,41.62,41.58,41.61,48300.0,28.7933,28.7933,28.7656,28.7864,48300.0
2008-03-31 13:55:00,41.61,41.68,41.6,41.63,55400.0,28.7864,28.8348,28.7794,28.8002,55400.0
2008-03-31 14:00:00,41.63,41.65,41.62,41.64,45000.0,28.8002,28.814,28.7933,28.8071,45000.0
2008-03-31 14:05:00,41.64,41.66,41.63,41.65,43800.0,28.8071,28.8209,28.8002,28.814,43800.0
2008-03-31 14:10:00,41.64,41.67,41.61,41.65,64100.0,28.8071,28.8279,28.7864,28.814,64100.0
2008-03-31 14:15:00,41.65,41.68,41.64,41.67,41000.0,28.814,28.8348,28.8071,28.8279,41000.0
2008-03-31 14:20:00,41.67,41.71,41.65,41.67,42900.0,28.8279,28.8555,28.814,28.8279,42900.0
2008-03-31 14:25:00,41.66,41.72,41.66,41.7,53100.0,28.8209,28.8625,28.8209,28.8486,53100.0
2008-03-31 14:30:00,41.7,41.71,41.67,41.68,43400.0,28.8486,28.8555,28.8279,28.8348,43400.0
2008-03-31 14:35:00,41.67,41.68,41.61,41.61,53800.0,28.8279,28.8348,28.7864,28.7864,53800.0
2008-03-31 14:40:00,41.62,41.62,41.58,41.59,51600.0,28.7933,28.7933,28.7656,28.7725,51600.0
2008-03-31 14:45:00,41.58,41.63,41.54,41.55,136000.0,28.7656,28.8002,28.7379,28.7448,136000.0
2008-03-31 14:50:00,41.55,41.59,41.52,41.59,93000.0,28.7448,28.7725,28.7241,28.7725,93000.0
2008-03-31 14:55:00,41.59,41.62,41.58,41.61,45100.0,28.7725,28.7933,28.7656,28.7864,45100.0
2008-03-31 15:00:00,41.61,41.62,41.59,41.59,87800.0,28.7864,28.7933,28.7725,28.7725,87800.0
2008-03-31 15:05:00,41.59,41.63,41.55,41.63,93300.0,28.7725,28.8002,28.7448,28.8002,93300.0
2008-03-31 15:10:00,41.62,41.71,41.62,41.68,121900.0,28.7933,28.8555,28.7933,28.8348,121900.0
2008-03-31 15:15:00,41.68,41.76,41.67,41.75,84800.0,28.8348,28.8901,28.8279,28.8832,84800.0
2008-03-31 15:20:00,41.74,41.83,41.73,41.83,123000.0,28.8763,28.9386,28.8694,28.9386,123000.0
2008-03-31 15:25:00,41.82,41.84,41.67,41.68,192000.0,28.9316,28.9455,28.8279,28.8348,192000.0
2008-03-31 15:30:00,41.69,41.69,41.59,41.6,191000.0,28.8417,28.8417,28.7725,28.7794,191000.0
2008-03-31 15:35:00,41.6,41.61,41.57,41.59,98800.0,28.7794,28.7864,28.7587,28.7725,98800.0
2008-03-31 15:40:00,41.59,41.74,41.58,41.72,227700.0,28.7725,28.8763,28.7656,28.8625,227700.0
2008-03-31 15:45:00,41.72,41.8,41.71,41.76,261400.0,28.8625,28.9178,28.8555,28.8901,261400.0
2008-03-31 15:50:00,41.75,41.85,41.75,41.82,360200.0,28.8832,28.9524,28.8832,28.9316,360200.0
2008-03-31 15:55:00,41.81,41.82,41.67,41.8,598300.0,28.9247,28.9316,28.8279,28.9178,598300.0
2008-04-01 09:30:00,41.95,42.23,41.55,41.64,191000.0,29.0216,29.2153,28.7448,28.8071,191000.0
2008-04-01 09:35:00,41.64,41.73,41.58,41.72,98100.0,28.8071,28.8694,28.7656,28.8625,98100.0
2008-04-01 09:40:00,41.73,41.83,41.62,41.82,93900.0,28.8694,28.9386,28.7933,28.9316,93900.0
2008-04-01 09:45:00,41.82,42.01,41.82,41.97,97300.0,28.9316,29.0631,28.9316,29.0354,97300.0
2008-04-01 09:50:00,41.96,42.09,41.95,42.02,59600.0,29.0285,29.1184,29.0216,29.07,59600.0
2008-04-01 09:55:00,42.03,42.18,41.99,42.07,91500.0,29.0769,29.1807,29.0492,29.1046,91500.0
2008-04-01 10:00:00,42.07,42.2,42.06,42.18,272000.0,29.1046,29.1945,29.0977,29.1807,272000.0
2008-04-01 10:05:00,42.18,42.19,41.96,41.98,134700.0,29.1807,29.1876,29.0285,29.0423,134700.0
2008-04-01 10:10:00,41.97,41.99,41.84,41.94,135300.0,29.0354,29.0492,28.9455,29.0146,135300.0
2008-04-01 10:15:00,41.94,42.0,41.92,42.0,68000.0,29.0146,29.0562,29.0008,29.0562,68000.0
2008-04-01 10:20:00,42.0,42.0,41.82,41.82,139400.0,29.0562,29.0562,28.9316,28.9316,139400.0
2008-04-01 10:25:00,41.82,41.91,41.81,41.9,74600.0,28.9316,28.9939,28.9247,28.987,74600.0
2008-04-01 10:30:00,41.9,41.96,41.79,41.94,77400.0,28.987,29.0285,28.9109,29.0146,77400.0
2008-04-01 10:35:00,41.94,41.94,41.82,41.84,52400.0,29.0146,29.0146,28.9316,28.9455,52400.0
2008-04-01 10:40:00,41.83,41.94,41.82,41.82,50700.0,28.9386,29.0146,28.9316,28.9316,50700.0
2008-04-01 10:45:00,41.82,41.83,41.76,41.83,46300.0,28.9316,28.9386,28.8901,28.9386,46300.0
2008-04-01 10:50:00,41.83,41.84,41.76,41.79,45800.0,28.9386,28.9455,28.8901,28.9109,45800.0
2008-04-01 10:55:00,41.79,41.95,41.79,41.87,62400.0,28.9109,29.0216,28.9109,28.9662,62400.0
2008-04-01 11:00:00,41.86,41.9,41.74,41.75,63200.0,28.9593,28.987,28.8763,28.8832,63200.0
2008-04-01 11:05:00,41.75,41.76,41.66,41.73,79700.0,28.8832,28.8901,28.8209,28.8694,79700.0
2008-04-01 11:10:00,41.72,41.79,41.7,41.73,95000.0,28.8625,28.9109,28.8486,28.8694,95000.0
2008-04-01 11:15:00,41.73,41.77,41.63,41.63,75100.0,28.8694,28.897,28.8002,28.8002,75100.0
2008-04-01 11:20:00,41.63,41.64,41.56,41.56,85700.0,28.8002,28.8071,28.7518,28.7518,85700.0
2008-04-01 11:25:00,41.56,41.62,41.54,41.55,52300.0,28.7518,28.7933,28.7379,28.7448,52300.0
2008-04-01 11:30:00,41.55,41.56,41.44,41.44,99500.0,28.7448,28.7518,28.6687,28.6687,99500.0
2008-04-01 11:35:00,41.44,41.46,41.28,41.33,130100.0,28.6687,28.6826,28.5581,28.5926,130100.0
2008-04-01 11:40:00,41.33,41.39,41.33,41.36,84400.0,28.5926,28.6342,28.5926,28.6134,84400.0
2008-04-01 11:45:00,41.34,41.48,41.32,41.43,114100.0,28.5996,28.6964,28.5857,28.6618,114100.0
2008-04-01 11:50:00,41.43,41.49,41.43,41.46,39700.0,28.6618,28.7033,28.6618,28.6826,39700.0
2008-04-01 11:55:00,41.46,41.47,41.37,41.4,147900.0,28.6826,28.6895,28.6203,28.6411,147900.0
2008-04-01 12:00:00,41.39,41.41,41.35,41.41,166900.0,28.6342,28.648,28.6065,28.648,166900.0
2008-04-01 12:05:00,41.4,41.53,41.34,41.51,138900.0,28.6411,28.731,28.5996,28.7172,138900.0
2008-04-01 12:10:00,41.5,41.52,41.43,41.46,58800.0,28.7103,28.7241,28.6618,28.6826,58800.0
2008-04-01 12:15:00,41.46,41.56,41.44,41.55,65900.0,28.6826,28.7518,28.6687,28.7448,65900.0
2008-04-01 12:20:00,41.54,41.61,41.53,41.61,49200.0,28.7379,28.7864,28.731,28.7864,49200.0
2008-04-01 12:25:00,41.61,41.68,41.6,41.65,35900.0,28.7864,28.8348,28.7794,28.814,35900.0
2008-04-01 12:30:00,41.65,41.69,41.61,41.65,59300.0,28.814,28.8417,28.7864,28.814,59300.0
2008-04-01 12:35:00,41.64,41.68,41.6,41.65,96000.0,28.8071,28.8348,28.7794,28.814,96000.0
2008-04-01 12:40:00,41.65,41.69,41.64,41.67,32200.0,28.814,28.8417,28.8071,28.8279,32200.0
2008-04-01 12:45:00,41.67,41.68,41.62,41.62,28100.0,28.8279,28.8348,28.7933,28.7933,28100.0
2008-04-01 12:50:00,41.62,41.62,41.59,41.62,46700.0,28.7933,28.7933,28.7725,28.7933,46700.0
2008-04-01 12:55:00,41.61,41.62,41.57,41.57,30000.0,28.7864,28.7933,28.7587,28.7587,30000.0
2008-04-01 13:00:00,41.58,41.63,41.56,41.56,78800.0,28.7656,28.8002,28.7518,28.7518,78800.0
2008-04-01 13:05:00,41.57,41.61,41.56,41.6,31500.0,28.7587,28.7864,28.7518,28.7794,31500.0
2008-04-01 13:10:00,41.6,41.66,41.6,41.65,83300.0,28.7794,28.8209,28.7794,28.814,83300.0
2008-04-01 13:15:00,41.66,41.72,41.65,41.69,80500.0,28.8209,28.8625,28.814,28.8417,80500.0
2008-04-01 13:20:00,41.68,41.71,41.65,41.7,54500.0,28.8348,28.8555,28.814,28.8486,54500.0
2008-04-01 13:25:00,41.71,41.82,41.7,41.82,56800.0,28.8555,28.9316,28.8486,28.9316,56800.0
2008-04-01 13:30:00,41.82,41.86,41.81,41.86,30300.0,28.9316,28.9593,28.9247,28.9593,30300.0
2008-04-01 13:35:00,41.86,41.87,41.79,41.8,29200.0,28.9593,28.9662,28.9109,28.9178,29200.0
2008-04-01 13:40:00,41.8,41.81,41.76,41.78,36500.0,28.9178,28.9247,28.8901,28.904,36500.0
2008-04-01 13:45:00,41.78,41.84,41.78,41.79,48900.0,28.904,28.9455,28.904,28.9109,48900.0
2008-04-01 13:50:00,41.79,41.83,41.73,41.8,65900.0,28.9109,28.9386,28.8694,28.9178,65900.0
2008-04-01 13:55:00,41.8,41.82,41.73,41.82,80400.0,28.9178,28.9316,28.8694,28.9316,80400.0
2008-04-01 14:00:00,41.82,41.88,41.79,41.87,55300.0,28.9316,28.9731,28.9109,28.9662,55300.0
2008-04-01 14:05:00,41.87,41.89,41.8,41.85,125600.0,28.9662,28.9801,28.9178,28.9524,125600.0
2008-04-01 14:10:00,41.85,41.9,41.84,41.89,67600.0,28.9524,28.987,28.9455,28.9801,67600.0
2008-04-01 14:15:00,41.89,41.9,41.87,41.88,44100.0,28.9801,28.987,28.9662,28.9731,44100.0
2008-04-01 14:20:00,41.89,42.05,41.88,42.02,164500.0,28.9801,29.0907,28.9731,29.07,164500.0
2008-04-01 14:25:00,42.03,42.04,41.95,41.97,64400.0,29.0769,29.0838,29.0216,29.0354,64400.0
2008-04-01 14:30:00,41.97,42.03,41.95,42.0,107600.0,29.0354,29.0769,29.0216,29.0562,107600.0
2008-04-01 14:35:00,42.0,42.01,41.98,42.0,55800.0,29.0562,29.0631,29.0423,29.0562,55800.0
2008-04-01 14:40:00,42.0,42.02,41.96,42.02,86200.0,29.0562,29.07,29.0285,29.07,86200.0
2008-04-01 14:45:00,42.02,42.03,41.94,41.97,101900.0,29.07,29.0769,29.0146,29.0354,101900.0
2008-04-01 14:50:00,41.97,42.04,41.93,41.94,85400.0,29.0354,29.0838,29.0077,29.0146,85400.0
2008-04-01 14:55:00,41.95,42.02,41.94,42.0,96300.0,29.0216,29.07,29.0146,29.0562,96300.0
2008-04-01 15:00:00,42.0,42.05,41.98,42.04,102600.0,29.0562,29.0907,29.0423,29.0838,102600.0
2008-04-01 15:05:00,42.03,42.1,42.03,42.08,187600.0,29.0769,29.1253,29.0769,29.1115,187600.0
2008-04-01 15:10:00,42.08,42.15,42.07,42.14,95400.0,29.1115,29.1599,29.1046,29.153,95400.0
2008-04-01 15:15:00,42.14,42.15,42.1,42.14,92400.0,29.153,29.1599,29.1253,29.153,92400.0
2008-04-01 15:20:00,42.13,42.13,42.09,42.09,68500.0,29.1461,29.1461,29.1184,29.1184,68500.0
2008-04-01 15:25:00,42.09,42.13,42.08,42.12,85800.0,29.1184,29.1461,29.1115,29.1392,85800.0
2008-04-01 15:30:00,42.12,42.13,42.02,42.03,115000.0,29.1392,29.1461,29.07,29.0769,115000.0
2008-04-01 15:35:00,42.02,42.03,41.89,41.9,302800.0,29.07,29.0769,28.9801,28.987,302800.0
2008-04-01 15:40:00,41.89,41.9,41.82,41.87,201200.0,28.9801,28.987,28.9316,28.9662,201200.0
2008-04-01 15:45:00,41.87,41.96,41.86,41.94,220600.0,28.9662,29.0285,28.9593,29.0146,220600.0
2008-04-01 15:50:00,41.94,42.12,41.94,42.09,350800.0,29.0146,29.1392,29.0146,29.1184,350800.0
2008-04-01 15:55:00,42.1,42.17,42.05,42.17,440900.0,29.1253,29.1738,29.0907,29.1738,440900.0
2008-04-02 09:30:00,42.11,42.16,41.72,42.06,190100.0,29.1323,29.1668,28.8625,29.0977,190100.0
2008-04-02 09:35:00,42.06,42.2,42.01,42.19,79200.0,29.0977,29.1945,29.0631,29.1876,79200.0
2008-04-02 09:40:00,42.19,42.42,42.17,42.22,113500.0,29.1876,29.3467,29.1738,29.2084,113500.0
2008-04-02 09:45:00,42.2,42.2,42.08,42.12,79900.0,29.1945,29.1945,29.1115,29.1392,79900.0
2008-04-02 09:50:00,42.11,42.32,42.11,42.29,110400.0,29.1323,29.2775,29.1323,29.2568,110400.0
2008-04-02 09:55:00,42.29,42.35,42.22,42.35,98900.0,29.2568,29.2983,29.2084,29.2983,98900.0
2008-04-02 10:00:00,42.35,42.38,42.23,42.32,93600.0,29.2983,29.319,29.2153,29.2775,93600.0
2008-04-02 10:05:00,42.34,42.4,42.23,42.34,83200.0,29.2914,29.3329,29.2153,29.2914,83200.0
2008-04-02 10:10:00,42.34,42.41,42.3,42.3,136100.0,29.2914,29.3398,29.2637,29.2637,136100.0
2008-04-02 10:15:00,42.31,42.4,42.21,42.25,61900.0,29.2706,29.3329,29.2014,29.2291,61900.0
2008-04-02 10:20:00,42.25,42.28,42.17,42.25,45500.0,29.2291,29.2499,29.1738,29.2291,45500.0
2008-04-02 10:25:00,42.26,42.26,42.16,42.21,49800.0,29.236,29.236,29.1668,29.2014,49800.0
2008-04-02 10:30:00,42.21,42.3,42.2,42.25,68700.0,29.2014,29.2637,29.1945,29.2291,68700.0
2008-04-02 10:35:00,42.27,42.37,42.22,42.35,122300.0,29.2429,29.3121,29.2084,29.2983,122300.0
2008-04-02 10:40:00,42.36,42.45,42.33,42.34,76300.0,29.3052,29.3675,29.2845,29.2914,76300.0
2008-04-02 10:45:00,42.34,42.39,42.26,42.26,55400.0,29.2914,29.326,29.236,29.236,55400.0
2008-04-02 10:50:00,42.26,42.34,42.25,42.29,53400.0,29.236,29.2914,29.2291,29.2568,53400.0
2008-04-02 10:55:00,42.29,42.34,42.28,42.29,81400.0,29.2568,29.2914,29.2499,29.2568,81400.0
2008-04-02 11:00:00,42.28,42.36,42.27,42.36,55100.0,29.2499,29.3052,29.2429,29.3052,55100.0
2008-04-02 11:05:00,42.36,42.42,42.34,42.38,87100.0,29.3052,29.3467,29.2914,29.319,87100.0
2008-04-02 11:10:00,42.38,42.39,42.35,42.35,49600.0,29.319,29.326,29.2983,29.2983,49600.0
2008-04-02 11:15:00,42.35,42.38,42.34,42.38,44100.0,29.2983,29.319,29.2914,29.319,44100.0
2008-04-02 11:20:00,42.37,42.4,42.33,42.34,69800.0,29.3121,29.3329,29.2845,29.2914,69800.0
2008-04-02 11:25:00,42.34,42.44,42.33,42.41,84600.0,29.2914,29.3606,29.2845,29.3398,84600.0
2008-04-02 11:30:00,42.41,42.41,42.39,42.4,28400.0,29.3398,29.3398,29.326,29.3329,28400.0
2008-04-02 11:35:00,42.39,42.45,42.39,42.42,56400.0,29.326,29.3675,29.326,29.3467,56400.0
2008-04-02 11:40:00,42.42,42.46,42.36,42.45,129400.0,29.3467,29.3744,29.3052,29.3675,129400.0
2008-04-02 11:45:00,42.46,42.48,42.44,42.47,32600.0,29.3744,29.3882,29.3606,29.3813,32600.0
2008-04-02 11:50:00,42.47,42.48,42.45,42.46,41600.0,29.3813,29.3882,29.3675,29.3744,41600.0
2008-04-02 11:55:00,42.45,42.46,42.41,42.41,59700.0,29.3675,29.3744,29.3398,29.3398,59700.0
2008-04-02 12:00:00,42.41,42.45,42.4,42.42,25700.0,29.3398,29.3675,29.3329,29.3467,25700.0
2008-04-02 12:05:00,42.41,42.45,42.38,42.38,56600.0,29.3398,29.3675,29.319,29.319,56600.0
2008-04-02 12:10:00,42.38,42.38,42.31,42.31,24800.0,29.319,29.319,29.2706,29.2706,24800.0
2008-04-02 12:15:00,42.3,42.4,42.26,42.4,39400.0,29.2637,29.3329,29.236,29.3329,39400.0
2008-04-02 12:20:00,42.4,42.43,42.39,42.4,45200.0,29.3329,29.3536,29.326,29.3329,45200.0
2008-04-02 12:25:00,42.42,42.43,42.3,42.34,78600.0,29.3467,29.3536,29.2637,29.2914,78600.0
2008-04-02 12:30:00,42.33,42.34,42.26,42.27,65600.0,29.2845,29.2914,29.236,29.2429,65600.0
2008-04-02 12:35:00,42.26,42.29,42.24,42.27,36900.0,29.236,29.2568,29.2222,29.2429,36900.0
2008-04-02 12:40:00,42.26,42.28,42.21,42.21,26100.0,29.236,29.2499,29.2014,29.2014,26100.0
2008-04-02 12:45:00,42.21,42.21,42.12,42.13,36300.0,29.2014,29.2014,29.1392,29.1461,36300.0
2008-04-02 12:50:00,42.13,42.21,42.12,42.21,18200.0,29.1461,29.2014,29.1392,29.2014,18200.0
2008-04-02 12:55:00,42.21,42.24,42.13,42.13,31300.0,29.2014,29.2222,29.1461,29.1461,31300.0
2008-04-02 13:00:00,42.15,42.18,42.09,42.09,30800.0,29.1599,29.1807,29.1184,29.1184,30800.0
2008-04-02 13:05:00,42.09,42.13,42.04,42.12,45600.0,29.1184,29.1461,29.0838,29.1392,45600.0
2008-04-02 13:10:00,42.12,42.13,42.05,42.11,34700.0,29.1392,29.1461,29.0907,29.1323,34700.0
2008-04-02 13:15:00,42.11,42.11,42.03,42.06,49800.0,29.1323,29.1323,29.0769,29.0977,49800.0
2008-04-02 13:20:00,42.06,42.09,42.06,42.08,18500.0,29.0977,29.1184,29.0977,29.1115,18500.0
2008-04-02 13:25:00,42.07,42.12,42.07,42.11,31600.0,29.1046,29.1392,29.1046,29.1323,31600.0
2008-04-02 13:30:00,42.12,42.18,42.1,42.17,45300.0,29.1392,29.1807,29.1253,29.1738,45300.0
2008-04-02 13:35:00,42.17,42.23,42.16,42.23,39300.0,29.1738,29.2153,29.1668,29.2153,39300.0
2008-04-02 13:40:00,42.22,42.24,42.15,42.21,52100.0,29.2084,29.2222,29.1599,29.2014,52100.0
2008-04-02 13:45:00,42.21,42.3,42.2,42.3,41500.0,29.2014,29.2637,29.1945,29.2637,41500.0
2008-04-02 13:50:00,42.3,42.38,42.22,42.36,77200.0,29.2637,29.319,29.2084,29.3052,77200.0
2008-04-02 13:55:00,42.36,42.39,42.33,42.34,58700.0,29.3052,29.326,29.2845,29.2914,58700.0
2008-04-02 14:00:00,42.33,42.34,42.3,42.3,54400.0,29.2845,29.2914,29.2637,29.2637,54400.0
2008-04-02 14:05:00,42.3,42.32,42.29,42.3,58500.0,29.2637,29.2775,29.2568,29.2637,58500.0
2008-04-02 14:10:00,42.3,42.33,42.3,42.31,74400.0,29.2637,29.2845,29.2637,29.2706,74400.0
2008-04-02 14:15:00,42.3,42.32,42.3,42.3,111100.0,29.2637,29.2775,29.2637,29.2637,111100.0
2008-04-02 14:20:00,42.3,42.31,42.2,42.21,90500.0,29.2637,29.2706,29.1945,29.2014,90500.0
2008-04-02 14:25:00,42.2,42.2,42.17,42.17,70600.0,29.1945,29.1945,29.1738,29.1738,70600.0
2008-04-02 14:30:00,42.17,42.18,42.14,42.15,90300.0,29.1738,29.1807,29.153,29.1599,90300.0
2008-04-02 14:35:00,42.16,42.16,42.05,42.07,99900.0,29.1668,29.1668,29.0907,29.1046,99900.0
2008-04-02 14:40:00,42.07,42.07,42.05,42.07,83900.0,29.1046,29.1046,29.0907,29.1046,83900.0
2008-04-02 14:45:00,42.07,42.1,42.06,42.09,101900.0,29.1046,29.1253,29.0977,29.1184,101900.0
2008-04-02 14:50:00,42.1,42.15,42.05,42.14,59400.0,29.1253,29.1599,29.0907,29.153,59400.0
2008-04-02 14:55:00,42.13,42.13,42.1,42.1,45800.0,29.1461,29.1461,29.1253,29.1253,45800.0
2008-04-02 15:00:00,42.1,42.15,42.09,42.14,74300.0,29.1253,29.1599,29.1184,29.153,74300.0
2008-04-02 15:05:00,42.14,42.15,42.1,42.15,64000.0,29.153,29.1599,29.1253,29.1599,64000.0
2008-04-02 15:10:00,42.16,42.18,42.1,42.11,66700.0,29.1668,29.1807,29.1253,29.1323,66700.0
2008-04-02 15:15:00,42.1,42.14,42.08,42.14,60500.0,29.1253,29.153,29.1115,29.153,60500.0
2008-04-02 15:20:00,42.13,42.14,42.1,42.1,37900.0,29.1461,29.153,29.1253,29.1253,37900.0
2008-04-02 15:25:00,42.1,42.18,42.09,42.09,139100.0,29.1253,29.1807,29.1184,29.1184,139100.0
2008-04-02 15:30:00,42.09,42.2,42.08,42.15,101500.0,29.1184,29.1945,29.1115,29.1599,101500.0
2008-04-02 15:35:00,42.16,42.2,42.15,42.17,54400.0,29.1668,29.1945,29.1599,29.1738,54400.0
2008-04-02 15:40:00,42.17,42.24,42.17,42.22,105000.0,29.1738,29.2222,29.1738,29.2084,105000.0
2008-04-02 15:45:00,42.22,42.23,42.15,42.16,205400.0,29.2084,29.2153,29.1599,29.1668,205400.0
2008-04-02 15:50:00,42.16,42.41,42.16,42.27,351400.0,29.1668,29.3398,29.1668,29.2429,351400.0
2008-04-02 15:55:00,42.27,42.45,42.25,42.44,328900.0,29.2429,29.3675,29.2291,29.3606,328900.0
2008-04-03 09:30:00,41.43,41.58,41.36,41.45,623200.0,28.6618,28.7656,28.6134,28.6757,623200.0
2008-04-03 09:35:00,41.46,41.79,41.32,41.78,315800.0,28.6826,28.9109,28.5857,28.904,315800.0
2008-04-03 09:40:00,41.81,41.91,41.67,41.88,149700.0,28.9247,28.9939,28.8279,28.9731,149700.0
2008-04-03 09:45:00,41.88,41.88,41.65,41.72,265600.0,28.9731,28.9731,28.814,28.8625,265600.0
2008-04-03 09:50:00,41.72,41.72,41.56,41.6,174300.0,28.8625,28.8625,28.7518,28.7794,174300.0
2008-04-03 09:55:00,41.59,41.88,41.59,41.83,123000.0,28.7725,28.9731,28.7725,28.9386,123000.0
2008-04-03 10:00:00,41.83,41.9,41.75,41.75,148700.0,28.9386,28.987,28.8832,28.8832,148700.0
2008-04-03 10:05:00,41.76,41.87,41.71,41.79,108200.0,28.8901,28.9662,28.8555,28.9109,108200.0
2008-04-03 10:10:00,41.77,41.78,41.58,41.58,178400.0,28.897,28.904,28.7656,28.7656,178400.0
2008-04-03 10:15:00,41.58,41.59,41.47,41.48,120200.0,28.7656,28.7725,28.6895,28.6964,120200.0
2008-04-03 10:20:00,41.48,41.51,41.35,41.39,142700.0,28.6964,28.7172,28.6065,28.6342,142700.0
2008-04-03 10:25:00,41.4,41.51,41.37,41.49,202900.0,28.6411,28.7172,28.6203,28.7033,202900.0
2008-04-03 10:30:00,41.47,41.61,41.47,41.61,68100.0,28.6895,28.7864,28.6895,28.7864,68100.0
2008-04-03 10:35:00,41.62,41.62,41.56,41.57,113000.0,28.7933,28.7933,28.7518,28.7587,113000.0
2008-04-03 10:40:00,41.57,41.61,41.52,41.52,54200.0,28.7587,28.7864,28.7241,28.7241,54200.0
2008-04-03 10:45:00,41.51,41.51,41.44,41.45,77400.0,28.7172,28.7172,28.6687,28.6757,77400.0
2008-04-03 10:50:00,41.46,41.5,41.44,41.47,76800.0,28.6826,28.7103,28.6687,28.6895,76800.0
2008-04-03 10:55:00,41.47,41.5,41.47,41.47,67600.0,28.6895,28.7103,28.6895,28.6895,67600.0
2008-04-03 11:00:00,41.46,41.5,41.45,41.49,286800.0,28.6826,28.7103,28.6757,28.7033,286800.0
2008-04-03 11:05:00,41.49,41.5,41.48,41.5,117000.0,28.7033,28.7103,28.6964,28.7103,117000.0
2008-04-03 11:10:00,41.5,41.6,41.49,41.6,61300.0,28.7103,28.7794,28.7033,28.7794,61300.0
2008-04-03 11:15:00,41.6,41.75,41.59,41.7,107200.0,28.7794,28.8832,28.7725,28.8486,107200.0
2008-04-03 11:20:00,41.7,41.7,41.56,41.57,68900.0,28.8486,28.8486,28.7518,28.7587,68900.0
2008-04-03 11:25:00,41.58,41.59,41.43,41.46,145700.0,28.7656,28.7725,28.6618,28.6826,145700.0
2008-04-03 11:30:00,41.46,41.54,41.46,41.51,218200.0,28.6826,28.7379,28.6826,28.7172,218200.0
2008-04-03 11:35:00,41.51,41.56,41.48,41.56,132300.0,28.7172,28.7518,28.6964,28.7518,132300.0
2008-04-03 11:40:00,41.56,41.66,41.55,41.62,49900.0,28.7518,28.8209,28.7448,28.7933,49900.0
2008-04-03 11:45:00,41.62,41.67,41.58,41.65,103900.0,28.7933,28.8279,28.7656,28.814,103900.0
2008-04-03 11:50:00,41.65,41.75,41.62,41.7,114500.0,28.814,28.8832,28.7933,28.8486,114500.0
2008-04-03 11:55:00,41.69,41.71,41.5,41.54,120400.0,28.8417,28.8555,28.7103,28.7379,120400.0
2008-04-03 12:00:00,41.55,41.57,41.52,41.57,53000.0,28.7448,28.7587,28.7241,28.7587,53000.0
2008-04-03 12:05:00,41.57,41.6,41.49,41.5,88600.0,28.7587,28.7794,28.7033,28.7103,88600.0
2008-04-03 12:10:00,41.5,41.53,41.49,41.49,42000.0,28.7103,28.731,28.7033,28.7033,42000.0
2008-04-03 12:15:00,41.5,41.51,41.46,41.48,68400.0,28.7103,28.7172,28.6826,28.6964,68400.0
2008-04-03 12:20:00,41.48,41.49,41.42,41.42,60600.0,28.6964,28.7033,28.6549,28.6549,60600.0
2008-04-03 12:25:00,41.42,41.48,41.4,41.45,175600.0,28.6549,28.6964,28.6411,28.6757,175600.0
2008-04-03 12:30:00,41.45,41.49,41.43,41.45,86900.0,28.6757,28.7033,28.6618,28.6757,86900.0
2008-04-03 12:35:00,41.46,41.48,41.45,41.48,51700.0,28.6826,28.6964,28.6757,28.6964,51700.0
2008-04-03 12:40:00,41.48,41.56,41.47,41.5,62900.0,28.6964,28.7518,28.6895,28.7103,62900.0
2008-04-03 12:45:00,41.5,41.59,41.48,41.57,56700.0,28.7103,28.7725,28.6964,28.7587,56700.0
2008-04-03 12:50:00,41.56,41.59,41.52,41.54,36000.0,28.7518,28.7725,28.7241,28.7379,36000.0
2008-04-03 12:55:00,41.54,41.59,41.53,41.56,39600.0,28.7379,28.7725,28.731,28.7518,39600.0
2008-04-03 13:00:00,41.54,41.55,41.47,41.51,47300.0,28.7379,28.7448,28.6895,28.7172,47300.0
2008-04-03 13:05:00,41.51,41.64,41.51,41.63,104400.0,28.7172,28.8071,28.7172,28.8002,104400.0
2008-04-03 13:10:00,41.63,41.77,41.63,41.73,66600.0,28.8002,28.897,28.8002,28.8694,66600.0
2008-04-03 13:15:00,41.73,41.74,41.66,41.69,32900.0,28.8694,28.8763,28.8209,28.8417,32900.0
2008-04-03 13:20:00,41.71,41.71,41.63,41.66,34500.0,28.8555,28.8555,28.8002,28.8209,34500.0
2008-04-03 13:25:00,41.66,41.7,41.59,41.6,86600.0,28.8209,28.8486,28.7725,28.7794,86600.0
2008-04-03 13:30:00,41.59,41.6,41.51,41.51,40200.0,28.7725,28.7794,28.7172,28.7172,40200.0
2008-04-03 13:35:00,41.51,41.59,41.47,41.52,54500.0,28.7172,28.7725,28.6895,28.7241,54500.0
2008-04-03 13:40:00,41.52,41.52,41.43,41.43,56700.0,28.7241,28.7241,28.6618,28.6618,56700.0
2008-04-03 13:45:00,41.44,41.47,41.38,41.4,361700.0,28.6687,28.6895,28.6272,28.6411,361700.0
2008-04-03 13:50:00,41.4,41.45,41.37,41.4,102500.0,28.6411,28.6757,28.6203,28.6411,102500.0
2008-04-03 13:55:00,41.4,41.45,41.38,41.41,46900.0,28.6411,28.6757,28.6272,28.648,46900.0
2008-04-03 14:00:00,41.41,41.6,41.41,41.56,84600.0,28.648,28.7794,28.648,28.7518,84600.0
2008-04-03 14:05:00,41.57,41.58,41.52,41.54,64800.0,28.7587,28.7656,28.7241,28.7379,64800.0
2008-04-03 14:10:00,41.55,41.57,41.48,41.52,66100.0,28.7448,28.7587,28.6964,28.7241,66100.0
2008-04-03 14:15:00,41.53,41.54,41.44,41.46,34800.0,28.731,28.7379,28.6687,28.6826,34800.0
2008-04-03 14:20:00,41.46,41.49,41.44,41.47,39300.0,28.6826,28.7033,28.6687,28.6895,39300.0
2008-04-03 14:25:00,41.46,41.55,41.46,41.53,41400.0,28.6826,28.7448,28.6826,28.731,41400.0
2008-04-03 14:30:00,41.54,41.57,41.47,41.48,52200.0,28.7379,28.7587,28.6895,28.6964,52200.0
2008-04-03 14:35:00,41.49,41.49,41.42,41.42,77100.0,28.7033,28.7033,28.6549,28.6549,77100.0
2008-04-03 14:40:00,41.43,41.49,41.42,41.47,52400.0,28.6618,28.7033,28.6549,28.6895,52400.0
2008-04-03 14:45:00,41.48,41.5,41.47,41.5,33100.0,28.6964,28.7103,28.6895,28.7103,33100.0
2008-04-03 14:50:00,41.5,41.52,41.48,41.52,32600.0,28.7103,28.7241,28.6964,28.7241,32600.0
2008-04-03 14:55:00,41.51,41.62,41.51,41.61,64400.0,28.7172,28.7933,28.7172,28.7864,64400.0
2008-04-03 15:00:00,41.61,41.61,41.51,41.54,56800.0,28.7864,28.7864,28.7172,28.7379,56800.0
2008-04-03 15:05:00,41.54,41.71,41.52,41.66,346700.0,28.7379,28.8555,28.7241,28.8209,346700.0
2008-04-03 15:10:00,41.65,41.71,41.62,41.65,97800.0,28.814,28.8555,28.7933,28.814,97800.0
2008-04-03 15:15:00,41.65,41.7,41.61,41.69,89700.0,28.814,28.8486,28.7864,28.8417,89700.0
2008-04-03 15:20:00,41.68,41.69,41.64,41.69,49600.0,28.8348,28.8417,28.8071,28.8417,49600.0
2008-04-03 15:25:00,41.69,41.79,41.68,41.77,84600.0,28.8417,28.9109,28.8348,28.897,84600.0
2008-04-03 15:30:00,41.77,41.8,41.65,41.69,117600.0,28.897,28.9178,28.814,28.8417,117600.0
2008-04-03 15:35:00,41.68,41.74,41.62,41.69,131000.0,28.8348,28.8763,28.7933,28.8417,131000.0
2008-04-03 15:40:00,41.69,41.77,41.6,41.61,121500.0,28.8417,28.897,28.7794,28.7864,121500.0
2008-04-03 15:45:00,41.6,41.61,41.51,41.52,105400.0,28.7794,28.7864,28.7172,28.7241,105400.0
2008-04-03 15:50:00,41.52,41.61,41.41,41.61,300200.0,28.7241,28.7864,28.648,28.7864,300200.0
2008-04-03 15:55:00,41.61,41.68,41.57,41.61,274600.0,28.7864,28.8348,28.7587,28.7864,274600.0
2008-04-04 09:30:00,41.93,42.24,41.73,41.86,175800.0,29.0077,29.2222,28.8694,28.9593,175800.0
2008-04-04 09:35:00,41.86,42.1,41.85,42.03,87600.0,28.9593,29.1253,28.9524,29.0769,87600.0
2008-04-04 09:40:00,42.03,42.05,41.88,42.01,74400.0,29.0769,29.0907,28.9731,29.0631,74400.0
2008-04-04 09:45:00,42.0,42.1,42.0,42.09,114400.0,29.0562,29.1253,29.0562,29.1184,114400.0
2008-04-04 09:50:00,42.07,42.1,42.03,42.08,95400.0,29.1046,29.1253,29.0769,29.1115,95400.0
2008-04-04 09:55:00,42.08,42.08,41.99,42.04,68900.0,29.1115,29.1115,29.0492,29.0838,68900.0
2008-04-04 10:00:00,42.03,42.07,41.97,41.98,58900.0,29.0769,29.1046,29.0354,29.0423,58900.0
2008-04-04 10:05:00,41.99,42.05,41.87,41.9,76200.0,29.0492,29.0907,28.9662,28.987,76200.0
2008-04-04 10:10:00,41.92,41.99,41.89,41.9,40500.0,29.0008,29.0492,28.9801,28.987,40500.0
2008-04-04 10:15:00,41.89,41.89,41.6,41.72,105500.0,28.9801,28.9801,28.7794,28.8625,105500.0
2008-04-04 10:20:00,41.73,41.92,41.7,41.9,71500.0,28.8694,29.0008,28.8486,28.987,71500.0
2008-04-04 10:25:00,41.9,42.03,41.89,42.02,58300.0,28.987,29.0769,28.9801,29.07,58300.0
2008-04-04 10:30:00,42.02,42.04,41.98,42.02,61300.0,29.07,29.0838,29.0423,29.07,61300.0
2008-04-04 10:35:00,42.02,42.03,41.97,42.03,49300.0,29.07,29.0769,29.0354,29.0769,49300.0
2008-04-04 10:40:00,42.04,42.1,42.04,42.1,57400.0,29.0838,29.1253,29.0838,29.1253,57400.0
2008-04-04 10:45:00,42.09,42.16,42.06,42.16,51500.0,29.1184,29.1668,29.0977,29.1668,51500.0
2008-04-04 10:50:00,42.16,42.23,42.15,42.22,55000.0,29.1668,29.2153,29.1599,29.2084,55000.0
2008-04-04 10:55:00,42.21,42.29,42.2,42.29,65500.0,29.2014,29.2568,29.1945,29.2568,65500.0
2008-04-04 11:00:00,42.29,42.36,42.23,42.31,80600.0,29.2568,29.3052,29.2153,29.2706,80600.0
2008-04-04 11:05:00,42.31,42.34,42.26,42.28,59800.0,29.2706,29.2914,29.236,29.2499,59800.0
2008-04-04 11:10:00,42.27,42.28,42.24,42.26,36500.0,29.2429,29.2499,29.2222,29.236,36500.0
2008-04-04 11:15:00,42.26,42.26,42.15,42.16,112800.0,29.236,29.236,29.1599,29.1668,112800.0
2008-04-04 11:20:00,42.15,42.17,42.11,42.12,57600.0,29.1599,29.1738,29.1323,29.1392,57600.0
2008-04-04 11:25:00,42.12,42.18,42.1,42.13,71100.0,29.1392,29.1807,29.1253,29.1461,71100.0
2008-04-04 11:30:00,42.13,42.18,42.13,42.14,31000.0,29.1461,29.1807,29.1461,29.153,31000.0
2008-04-04 11:35:00,42.15,42.15,42.11,42.13,37100.0,29.1599,29.1599,29.1323,29.1461,37100.0
2008-04-04 11:40:00,42.13,42.14,42.09,42.1,30800.0,29.1461,29.153,29.1184,29.1253,30800.0
2008-04-04 11:45:00,42.11,42.11,42.06,42.07,240200.0,29.1323,29.1323,29.0977,29.1046,240200.0
2008-04-04 11:50:00,42.07,42.08,42.05,42.08,30500.0,29.1046,29.1115,29.0907,29.1115,30500.0
2008-04-04 11:55:00,42.08,42.1,42.04,42.1,34100.0,29.1115,29.1253,29.0838,29.1253,34100.0
2008-04-04 12:00:00,42.09,42.1,42.05,42.06,34000.0,29.1184,29.1253,29.0907,29.0977,34000.0
2008-04-04 12:05:00,42.06,42.16,42.06,42.14,57700.0,29.0977,29.1668,29.0977,29.153,57700.0
2008-04-04 12:10:00,42.15,42.21,42.14,42.15,73800.0,29.1599,29.2014,29.153,29.1599,73800.0
2008-04-04 12:15:00,42.16,42.3,42.16,42.26,39200.0,29.1668,29.2637,29.1668,29.236,39200.0
2008-04-04 12:20:00,42.27,42.28,42.22,42.27,26200.0,29.2429,29.2499,29.2084,29.2429,26200.0
2008-04-04 12:25:00,42.26,42.33,42.23,42.23,67500.0,29.236,29.2845,29.2153,29.2153,67500.0
2008-04-04 12:30:00,42.23,42.25,42.22,42.24,47600.0,29.2153,29.2291,29.2084,29.2222,47600.0
2008-04-04 12:35:00,42.24,42.24,42.15,42.16,45700.0,29.2222,29.2222,29.1599,29.1668,45700.0
2008-04-04 12:40:00,42.15,42.16,42.14,42.15,60600.0,29.1599,29.1668,29.153,29.1599,60600.0
2008-04-04 12:45:00,42.15,42.16,42.1,42.1,36300.0,29.1599,29.1668,29.1253,29.1253,36300.0
2008-04-04 12:50:00,42.09,42.12,42.08,42.12,19600.0,29.1184,29.1392,29.1115,29.1392,19600.0
2008-04-04 12:55:00,42.12,42.23,42.1,42.19,85800.0,29.1392,29.2153,29.1253,29.1876,85800.0
2008-04-04 13:00:00,42.19,42.2,42.13,42.13,108300.0,29.1876,29.1945,29.1461,29.1461,108300.0
2008-04-04 13:05:00,42.14,42.15,42.1,42.1,58900.0,29.153,29.1599,29.1253,29.1253,58900.0
2008-04-04 13:10:00,42.11,42.12,42.08,42.11,38200.0,29.1323,29.1392,29.1115,29.1323,38200.0
2008-04-04 13:15:00,42.11,42.11,42.03,42.06,64400.0,29.1323,29.1323,29.0769,29.0977,64400.0
2008-04-04 13:20:00,42.07,42.14,42.04,42.14,50300.0,29.1046,29.153,29.0838,29.153,50300.0
2008-04-04 13:25:00,42.15,42.17,42.14,42.17,36100.0,29.1599,29.1738,29.153,29.1738,36100.0
2008-04-04 13:30:00,42.17,42.18,42.16,42.18,25800.0,29.1738,29.1807,29.1668,29.1807,25800.0
2008-04-04 13:35:00,42.18,42.18,42.15,42.15,19900.0,29.1807,29.1807,29.1599,29.1599,19900.0
2008-04-04 13:40:00,42.15,42.16,42.12,42.15,101300.0,29.1599,29.1668,29.1392,29.1599,101300.0
2008-04-04 13:45:00,42.15,42.15,42.09,42.15,51800.0,29.1599,29.1599,29.1184,29.1599,51800.0
2008-04-04 13:50:00,42.15,42.15,42.08,42.09,28000.0,29.1599,29.1599,29.1115,29.1184,28000.0
2008-04-04 13:55:00,42.08,42.1,42.06,42.09,64500.0,29.1115,29.1253,29.0977,29.1184,64500.0
2008-04-04 14:00:00,42.09,42.09,42.03,42.07,69300.0,29.1184,29.1184,29.0769,29.1046,69300.0
2008-04-04 14:05:00,42.06,42.07,41.96,41.97,80500.0,29.0977,29.1046,29.0285,29.0354,80500.0
2008-04-04 14:10:00,41.97,42.02,41.96,41.97,61000.0,29.0354,29.07,29.0285,29.0354,61000.0
2008-04-04 14:15:00,41.98,41.99,41.96,41.97,36100.0,29.0423,29.0492,29.0285,29.0354,36100.0
2008-04-04 14:20:00,41.97,41.98,41.93,41.95,55600.0,29.0354,29.0423,29.0077,29.0216,55600.0
2008-04-04 14:25:00,41.94,41.99,41.93,41.98,48400.0,29.0146,29.0492,29.0077,29.0423,48400.0
2008-04-04 14:30:00,41.98,41.98,41.9,41.92,65500.0,29.0423,29.0423,28.987,29.0008,65500.0
2008-04-04 14:35:00,41.92,41.97,41.92,41.94,87900.0,29.0008,29.0354,29.0008,29.0146,87900.0
2008-04-04 14:40:00,41.94,41.96,41.88,41.9,129100.0,29.0146,29.0285,28.9731,28.987,129100.0
2008-04-04 14:45:00,41.9,41.9,41.85,41.88,68200.0,28.987,28.987,28.9524,28.9731,68200.0
2008-04-04 14:50:00,41.89,41.9,41.84,41.84,70800.0,28.9801,28.987,28.9455,28.9455,70800.0
2008-04-04 14:55:00,41.85,41.85,41.81,41.82,94100.0,28.9524,28.9524,28.9247,28.9316,94100.0
2008-04-04 15:00:00,41.82,41.82,41.63,41.74,172300.0,28.9316,28.9316,28.8002,28.8763,172300.0
2008-04-04 15:05:00,41.74,41.8,41.7,41.72,82900.0,28.8763,28.9178,28.8486,28.8625,82900.0
2008-04-04 15:10:00,41.74,41.75,41.6,41.61,57000.0,28.8763,28.8832,28.7794,28.7864,57000.0
2008-04-04 15:15:00,41.62,41.69,41.58,41.61,131300.0,28.7933,28.8417,28.7656,28.7864,131300.0
2008-04-04 15:20:00,41.6,41.62,41.57,41.61,95400.0,28.7794,28.7933,28.7587,28.7864,95400.0
2008-04-04 15:25:00,41.61,41.64,41.55,41.56,105100.0,28.7864,28.8071,28.7448,28.7518,105100.0
2008-04-04 15:30:00,41.56,41.64,41.56,41.63,108900.0,28.7518,28.8071,28.7518,28.8002,108900.0
2008-04-04 15:35:00,41.63,41.65,41.58,41.58,147000.0,28.8002,28.814,28.7656,28.7656,147000.0
2008-04-04 15:40:00,41.58,41.63,41.58,41.63,88500.0,28.7656,28.8002,28.7656,28.8002,88500.0
2008-04-04 15:45:00,41.63,41.65,41.62,41.65,173000.0,28.8002,28.814,28.7933,28.814,173000.0
2008-04-04 15:50:00,41.65,41.7,41.55,41.57,331200.0,28.814,28.8486,28.7448,28.7587,331200.0
2008-04-04 15:55:00,41.56,41.61,41.5,41.61,400700.0,28.7518,28.7864,28.7103,28.7864,400700.0
2008-04-07 09:30:00,41.94,42.0,41.5,41.69,197700.0,29.0146,29.0562,28.7103,28.8417,197700.0
2008-04-07 09:35:00,41.69,41.72,41.55,41.61,105700.0,28.8417,28.8625,28.7448,28.7864,105700.0
2008-04-07 09:40:00,41.61,41.67,41.5,41.56,87200.0,28.7864,28.8279,28.7103,28.7518,87200.0
2008-04-07 09:45:00,41.56,41.56,41.48,41.5,79200.0,28.7518,28.7518,28.6964,28.7103,79200.0
2008-04-07 09:50:00,41.49,41.62,41.48,41.55,141900.0,28.7033,28.7933,28.6964,28.7448,141900.0
2008-04-07 09:55:00,41.55,41.61,41.5,41.59,216900.0,28.7448,28.7864,28.7103,28.7725,216900.0
2008-04-07 10:00:00,41.59,41.62,41.57,41.59,81900.0,28.7725,28.7933,28.7587,28.7725,81900.0
2008-04-07 10:05:00,41.59,41.59,41.39,41.39,87400.0,28.7725,28.7725,28.6342,28.6342,87400.0
2008-04-07 10:10:00,41.39,41.46,41.31,41.45,255200.0,28.6342,28.6826,28.5788,28.6757,255200.0
2008-04-07 10:15:00,41.44,41.51,41.39,41.49,104400.0,28.6687,28.7172,28.6342,28.7033,104400.0
2008-04-07 10:20:00,41.48,41.55,41.48,41.55,76100.0,28.6964,28.7448,28.6964,28.7448,76100.0
2008-04-07 10:25:00,41.55,41.58,41.47,41.49,150800.0,28.7448,28.7656,28.6895,28.7033,150800.0
2008-04-07 10:30:00,41.49,41.54,41.47,41.5,58800.0,28.7033,28.7379,28.6895,28.7103,58800.0
2008-04-07 10:35:00,41.5,41.56,41.5,41.55,117700.0,28.7103,28.7518,28.7103,28.7448,117700.0
2008-04-07 10:40:00,41.54,41.54,41.45,41.47,103600.0,28.7379,28.7379,28.6757,28.6895,103600.0
2008-04-07 10:45:00,41.47,41.54,41.45,41.51,230300.0,28.6895,28.7379,28.6757,28.7172,230300.0
2008-04-07 10:50:00,41.52,41.53,41.34,41.35,70100.0,28.7241,28.731,28.5996,28.6065,70100.0
2008-04-07 10:55:00,41.34,41.34,41.28,41.3,209100.0,28.5996,28.5996,28.5581,28.5719,209100.0
2008-04-07 11:00:00,41.31,41.4,41.29,41.4,88500.0,28.5788,28.6411,28.565,28.6411,88500.0
2008-04-07 11:05:00,41.4,41.41,41.29,41.38,271300.0,28.6411,28.648,28.565,28.6272,271300.0
2008-04-07 11:10:00,41.38,41.48,41.37,41.41,156100.0,28.6272,28.6964,28.6203,28.648,156100.0
2008-04-07 11:15:00,41.42,41.46,41.41,41.45,201200.0,28.6549,28.6826,28.648,28.6757,201200.0
2008-04-07 11:20:00,41.45,41.52,41.44,41.52,256200.0,28.6757,28.7241,28.6687,28.7241,256200.0
2008-04-07 11:25:00,41.51,41.57,41.48,41.54,65000.0,28.7172,28.7587,28.6964,28.7379,65000.0
2008-04-07 11:30:00,41.53,41.61,41.53,41.54,98200.0,28.731,28.7864,28.731,28.7379,98200.0
2008-04-07 11:35:00,41.54,41.58,41.49,41.51,93000.0,28.7379,28.7656,28.7033,28.7172,93000.0
2008-04-07 11:40:00,41.52,41.6,41.51,41.56,75500.0,28.7241,28.7794,28.7172,28.7518,75500.0
2008-04-07 11:45:00,41.57,41.6,41.57,41.58,72300.0,28.7587,28.7794,28.7587,28.7656,72300.0
2008-04-07 11:50:00,41.59,41.59,41.58,41.58,29100.0,28.7725,28.7725,28.7656,28.7656,29100.0
2008-04-07 11:55:00,41.58,41.59,41.56,41.58,61000.0,28.7656,28.7725,28.7518,28.7656,61000.0
2008-04-07 12:00:00,41.58,41.59,41.56,41.57,43300.0,28.7656,28.7725,28.7518,28.7587,43300.0
2008-04-07 12:05:00,41.57,41.58,41.57,41.58,28800.0,28.7587,28.7656,28.7587,28.7656,28800.0
2008-04-07 12:10:00,41.58,41.58,41.53,41.56,36100.0,28.7656,28.7656,28.731,28.7518,36100.0
2008-04-07 12:15:00,41.57,41.58,41.54,41.54,24000.0,28.7587,28.7656,28.7379,28.7379,24000.0
2008-04-07 12:20:00,41.55,41.58,41.55,41.55,37100.0,28.7448,28.7656,28.7448,28.7448,37100.0
2008-04-07 12:25:00,41.56,41.59,41.54,41.58,60000.0,28.7518,28.7725,28.7379,28.7656,60000.0
2008-04-07 12:30:00,41.58,41.59,41.48,41.51,70800.0,28.7656,28.7725,28.6964,28.7172,70800.0
2008-04-07 12:35:00,41.51,41.55,41.51,41.51,101500.0,28.7172,28.7448,28.7172,28.7172,101500.0
2008-04-07 12:40:00,41.51,41.59,41.51,41.58,79700.0,28.7172,28.7725,28.7172,28.7656,79700.0
2008-04-07 12:45:00,41.58,41.59,41.56,41.56,17000.0,28.7656,28.7725,28.7518,28.7518,17000.0
2008-04-07 12:50:00,41.56,41.57,41.53,41.54,188600.0,28.7518,28.7587,28.731,28.7379,188600.0
2008-04-07 12:55:00,41.54,41.59,41.51,41.59,68700.0,28.7379,28.7725,28.7172,28.7725,68700.0
2008-04-07 13:00:00,41.59,41.6,41.53,41.53,50700.0,28.7725,28.7794,28.731,28.731,50700.0
2008-04-07 13:05:00,41.53,41.56,41.5,41.5,48700.0,28.731,28.7518,28.7103,28.7103,48700.0
2008-04-07 13:10:00,41.51,41.51,41.49,41.49,30400.0,28.7172,28.7172,28.7033,28.7033,30400.0
2008-04-07 13:15:00,41.5,41.51,41.48,41.5,37600.0,28.7103,28.7172,28.6964,28.7103,37600.0
2008-04-07 13:20:00,41.5,41.56,41.5,41.53,45100.0,28.7103,28.7518,28.7103,28.731,45100.0
2008-04-07 13:25:00,41.54,41.54,41.49,41.5,62700.0,28.7379,28.7379,28.7033,28.7103,62700.0
2008-04-07 13:30:00,41.5,41.54,41.48,41.5,120000.0,28.7103,28.7379,28.6964,28.7103,120000.0
2008-04-07 13:35:00,41.5,41.52,41.49,41.5,32400.0,28.7103,28.7241,28.7033,28.7103,32400.0
2008-04-07 13:40:00,41.49,41.52,41.47,41.5,69200.0,28.7033,28.7241,28.6895,28.7103,69200.0
2008-04-07 13:45:00,41.5,41.53,41.49,41.5,76800.0,28.7103,28.731,28.7033,28.7103,76800.0
2008-04-07 13:50:00,41.5,41.51,41.48,41.49,173900.0,28.7103,28.7172,28.6964,28.7033,173900.0
2008-04-07 13:55:00,41.49,41.51,41.48,41.51,21700.0,28.7033,28.7172,28.6964,28.7172,21700.0
2008-04-07 14:00:00,41.51,41.56,41.49,41.51,69900.0,28.7172,28.7518,28.7033,28.7172,69900.0
2008-04-07 14:05:00,41.52,41.53,41.49,41.5,60400.0,28.7241,28.731,28.7033,28.7103,60400.0
2008-04-07 14:10:00,41.5,41.5,41.46,41.5,32500.0,28.7103,28.7103,28.6826,28.7103,32500.0
2008-04-07 14:15:00,41.5,41.5,41.49,41.5,23400.0,28.7103,28.7103,28.7033,28.7103,23400.0
2008-04-07 14:20:00,41.5,41.51,41.49,41.5,45300.0,28.7103,28.7172,28.7033,28.7103,45300.0
2008-04-07 14:25:00,41.5,41.5,41.41,41.42,68200.0,28.7103,28.7103,28.648,28.6549,68200.0
2008-04-07 14:30:00,41.42,41.43,41.25,41.35,196700.0,28.6549,28.6618,28.5373,28.6065,196700.0
2008-04-07 14:35:00,41.35,41.39,41.31,41.37,255400.0,28.6065,28.6342,28.5788,28.6203,255400.0
2008-04-07 14:40:00,41.36,41.45,41.36,41.44,55700.0,28.6134,28.6757,28.6134,28.6687,55700.0
2008-04-07 14:45:00,41.43,41.43,41.33,41.34,67100.0,28.6618,28.6618,28.5926,28.5996,67100.0
2008-04-07 14:50:00,41.35,41.39,41.34,41.35,135900.0,28.6065,28.6342,28.5996,28.6065,135900.0
2008-04-07 14:55:00,41.34,41.41,41.34,41.38,59400.0,28.5996,28.648,28.5996,28.6272,59400.0
2008-04-07 15:00:00,41.38,41.38,41.32,41.37,107000.0,28.6272,28.6272,28.5857,28.6203,107000.0
2008-04-07 15:05:00,41.37,41.38,41.33,41.34,58100.0,28.6203,28.6272,28.5926,28.5996,58100.0
2008-04-07 15:10:00,41.34,41.38,41.32,41.34,173500.0,28.5996,28.6272,28.5857,28.5996,173500.0
2008-04-07 15:15:00,41.34,41.42,41.34,41.4,81500.0,28.5996,28.6549,28.5996,28.6411,81500.0
2008-04-07 15:20:00,41.4,41.4,41.36,41.37,76800.0,28.6411,28.6411,28.6134,28.6203,76800.0
2008-04-07 15:25:00,41.36,41.37,41.34,41.35,44900.0,28.6134,28.6203,28.5996,28.6065,44900.0
2008-04-07 15:30:00,41.35,41.35,41.25,41.26,105200.0,28.6065,28.6065,28.5373,28.5442,105200.0
2008-04-07 15:35:00,41.26,41.38,41.25,41.38,162700.0,28.5442,28.6272,28.5373,28.6272,162700.0
2008-04-07 15:40:00,41.37,41.42,41.37,41.4,115500.0,28.6203,28.6549,28.6203,28.6411,115500.0
2008-04-07 15:45:00,41.4,41.42,41.38,41.39,82400.0,28.6411,28.6549,28.6272,28.6342,82400.0
2008-04-07 15:50:00,41.4,41.49,41.4,41.44,208000.0,28.6411,28.7033,28.6411,28.6687,208000.0
2008-04-07 15:55:00,41.44,41.55,41.44,41.45,267200.0,28.6687,28.7448,28.6687,28.6757,267200.0
2008-04-08 09:30:00,41.37,41.64,41.23,41.53,172500.0,28.6203,28.8071,28.5235,28.731,172500.0
2008-04-08 09:35:00,41.53,41.76,41.53,41.67,122800.0,28.731,28.8901,28.731,28.8279,122800.0
2008-04-08 09:40:00,41.66,41.8,41.59,41.61,103500.0,28.8209,28.9178,28.7725,28.7864,103500.0
2008-04-08 09:45:00,41.6,41.65,41.54,41.59,86600.0,28.7794,28.814,28.7379,28.7725,86600.0
2008-04-08 09:50:00,41.59,41.89,41.59,41.84,231000.0,28.7725,28.9801,28.7725,28.9455,231000.0
2008-04-08 09:55:00,41.82,41.87,41.63,41.67,132100.0,28.9316,28.9662,28.8002,28.8279,132100.0
2008-04-08 10:00:00,41.67,41.76,41.64,41.68,68100.0,28.8279,28.8901,28.8071,28.8348,68100.0
2008-04-08 10:05:00,41.69,41.77,41.68,41.75,50800.0,28.8417,28.897,28.8348,28.8832,50800.0
2008-04-08 10:10:00,41.75,41.94,41.75,41.76,146900.0,28.8832,29.0146,28.8832,28.8901,146900.0
2008-04-08 10:15:00,41.75,41.77,41.66,41.68,70400.0,28.8832,28.897,28.8209,28.8348,70400.0
2008-04-08 10:20:00,41.68,41.69,41.62,41.62,48700.0,28.8348,28.8417,28.7933,28.7933,48700.0
2008-04-08 10:25:00,41.62,41.63,41.5,41.51,66200.0,28.7933,28.8002,28.7103,28.7172,66200.0
2008-04-08 10:30:00,41.5,41.5,41.41,41.44,69500.0,28.7103,28.7103,28.648,28.6687,69500.0
2008-04-08 10:35:00,41.45,41.5,41.43,41.49,48600.0,28.6757,28.7103,28.6618,28.7033,48600.0
2008-04-08 10:40:00,41.49,41.53,41.49,41.49,33200.0,28.7033,28.731,28.7033,28.7033,33200.0
2008-04-08 10:45:00,41.49,41.52,41.46,41.5,50200.0,28.7033,28.7241,28.6826,28.7103,50200.0
2008-04-08 10:50:00,41.51,41.53,41.48,41.48,44400.0,28.7172,28.731,28.6964,28.6964,44400.0
2008-04-08 10:55:00,41.48,41.48,41.26,41.3,268000.0,28.6964,28.6964,28.5442,28.5719,268000.0
2008-04-08 11:00:00,41.3,41.36,41.3,41.35,115200.0,28.5719,28.6134,28.5719,28.6065,115200.0
2008-04-08 11:05:00,41.35,41.46,41.35,41.46,47500.0,28.6065,28.6826,28.6065,28.6826,47500.0
2008-04-08 11:10:00,41.45,41.46,41.44,41.45,63400.0,28.6757,28.6826,28.6687,28.6757,63400.0
2008-04-08 11:15:00,41.45,41.52,41.45,41.51,83900.0,28.6757,28.7241,28.6757,28.7172,83900.0
2008-04-08 11:20:00,41.51,41.58,41.5,41.57,84100.0,28.7172,28.7656,28.7103,28.7587,84100.0
2008-04-08 11:25:00,41.57,41.6,41.52,41.53,72900.0,28.7587,28.7794,28.7241,28.731,72900.0
2008-04-08 11:30:00,41.53,41.56,41.5,41.51,37000.0,28.731,28.7518,28.7103,28.7172,37000.0
2008-04-08 11:35:00,41.51,41.55,41.48,41.48,69900.0,28.7172,28.7448,28.6964,28.6964,69900.0
2008-04-08 11:40:00,41.49,41.49,41.36,41.4,49100.0,28.7033,28.7033,28.6134,28.6411,49100.0
2008-04-08 11:45:00,41.4,41.53,41.4,41.51,42100.0,28.6411,28.731,28.6411,28.7172,42100.0
2008-04-08 11:50:00,41.51,41.61,41.5,41.6,55200.0,28.7172,28.7864,28.7103,28.7794,55200.0
2008-04-08 11:55:00,41.6,41.62,41.59,41.6,90300.0,28.7794,28.7933,28.7725,28.7794,90300.0
2008-04-08 12:00:00,41.6,41.69,41.6,41.67,48100.0,28.7794,28.8417,28.7794,28.8279,48100.0
2008-04-08 12:05:00,41.67,41.7,41.65,41.69,37200.0,28.8279,28.8486,28.814,28.8417,37200.0
2008-04-08 12:10:00,41.69,41.69,41.6,41.65,56200.0,28.8417,28.8417,28.7794,28.814,56200.0
2008-04-08 12:15:00,41.64,41.66,41.61,41.64,34900.0,28.8071,28.8209,28.7864,28.8071,34900.0
2008-04-08 12:20:00,41.65,41.75,41.64,41.74,62700.0,28.814,28.8832,28.8071,28.8763,62700.0
2008-04-08 12:25:00,41.74,41.78,41.71,41.71,43200.0,28.8763,28.904,28.8555,28.8555,43200.0
2008-04-08 12:30:00,41.72,41.76,41.7,41.7,45200.0,28.8625,28.8901,28.8486,28.8486,45200.0
2008-04-08 12:35:00,41.71,41.71,41.7,41.7,27800.0,28.8555,28.8555,28.8486,28.8486,27800.0
2008-04-08 12:40:00,41.7,41.74,41.69,41.73,48800.0,28.8486,28.8763,28.8417,28.8694,48800.0
2008-04-08 12:45:00,41.73,41.76,41.72,41.74,21600.0,28.8694,28.8901,28.8625,28.8763,21600.0
2008-04-08 12:50:00,41.74,41.75,41.71,41.72,34300.0,28.8763,28.8832,28.8555,28.8625,34300.0
2008-04-08 12:55:00,41.72,41.72,41.68,41.69,18500.0,28.8625,28.8625,28.8348,28.8417,18500.0
2008-04-08 13:00:00,41.69,41.71,41.66,41.69,33300.0,28.8417,28.8555,28.8209,28.8417,33300.0
2008-04-08 13:05:00,41.7,41.73,41.68,41.72,28800.0,28.8486,28.8694,28.8348,28.8625,28800.0
2008-04-08 13:10:00,41.72,41.73,41.69,41.7,32500.0,28.8625,28.8694,28.8417,28.8486,32500.0
2008-04-08 13:15:00,41.7,41.71,41.69,41.7,10000.0,28.8486,28.8555,28.8417,28.8486,10000.0
2008-04-08 13:20:00,41.71,41.73,41.69,41.71,45100.0,28.8555,28.8694,28.8417,28.8555,45100.0
2008-04-08 13:25:00,41.71,41.71,41.62,41.62,40100.0,28.8555,28.8555,28.7933,28.7933,40100.0
2008-04-08 13:30:00,41.62,41.62,41.51,41.6,89600.0,28.7933,28.7933,28.7172,28.7794,89600.0
2008-04-08 13:35:00,41.61,41.69,41.6,41.64,49900.0,28.7864,28.8417,28.7794,28.8071,49900.0
2008-04-08 13:40:00,41.64,41.66,41.63,41.64,26600.0,28.8071,28.8209,28.8002,28.8071,26600.0
2008-04-08 13:45:00,41.64,41.71,41.63,41.71,27900.0,28.8071,28.8555,28.8002,28.8555,27900.0
2008-04-08 13:50:00,41.71,41.76,41.7,41.74,61800.0,28.8555,28.8901,28.8486,28.8763,61800.0
2008-04-08 13:55:00,41.75,41.75,41.7,41.71,226300.0,28.8832,28.8832,28.8486,28.8555,226300.0
2008-04-08 14:00:00,41.71,41.71,41.59,41.6,86900.0,28.8555,28.8555,28.7725,28.7794,86900.0
2008-04-08 14:05:00,41.6,41.62,41.49,41.5,76700.0,28.7794,28.7933,28.7033,28.7103,76700.0
2008-04-08 14:10:00,41.5,41.5,41.46,41.48,110800.0,28.7103,28.7103,28.6826,28.6964,110800.0
2008-04-08 14:15:00,41.48,41.55,41.48,41.55,15800.0,28.6964,28.7448,28.6964,28.7448,15800.0
2008-04-08 14:20:00,41.55,41.6,41.53,41.55,29800.0,28.7448,28.7794,28.731,28.7448,29800.0
2008-04-08 14:25:00,41.56,41.63,41.52,41.62,136000.0,28.7518,28.8002,28.7241,28.7933,136000.0
2008-04-08 14:30:00,41.62,41.63,41.56,41.58,64800.0,28.7933,28.8002,28.7518,28.7656,64800.0
2008-04-08 14:35:00,41.58,41.66,41.57,41.65,29000.0,28.7656,28.8209,28.7587,28.814,29000.0
2008-04-08 14:40:00,41.66,41.67,41.58,41.6,27200.0,28.8209,28.8279,28.7656,28.7794,27200.0
2008-04-08 14:45:00,41.6,41.64,41.58,41.63,133300.0,28.7794,28.8071,28.7656,28.8002,133300.0
2008-04-08 14:50:00,41.64,41.74,41.62,41.7,67400.0,28.8071,28.8763,28.7933,28.8486,67400.0
2008-04-08 14:55:00,41.69,41.71,41.68,41.71,53200.0,28.8417,28.8555,28.8348,28.8555,53200.0
2008-04-08 15:00:00,41.7,41.72,41.56,41.57,56800.0,28.8486,28.8625,28.7518,28.7587,56800.0
2008-04-08 15:05:00,41.57,41.58,41.53,41.56,48000.0,28.7587,28.7656,28.731,28.7518,48000.0
2008-04-08 15:10:00,41.57,41.6,41.51,41.6,72300.0,28.7587,28.7794,28.7172,28.7794,72300.0
2008-04-08 15:15:00,41.59,41.67,41.58,41.66,119600.0,28.7725,28.8279,28.7656,28.8209,119600.0
2008-04-08 15:20:00,41.67,41.68,41.58,41.59,49100.0,28.8279,28.8348,28.7656,28.7725,49100.0
2008-04-08 15:25:00,41.59,41.6,41.57,41.59,35100.0,28.7725,28.7794,28.7587,28.7725,35100.0
2008-04-08 15:30:00,41.59,41.67,41.58,41.64,377700.0,28.7725,28.8279,28.7656,28.8071,377700.0
2008-04-08 15:35:00,41.64,41.65,41.62,41.65,42000.0,28.8071,28.814,28.7933,28.814,42000.0
2008-04-08 15:40:00,41.64,41.65,41.59,41.6,122700.0,28.8071,28.814,28.7725,28.7794,122700.0
2008-04-08 15:45:00,41.6,41.63,41.58,41.58,82000.0,28.7794,28.8002,28.7656,28.7656,82000.0
2008-04-08 15:50:00,41.58,41.61,41.57,41.58,129000.0,28.7656,28.7864,28.7587,28.7656,129000.0
2008-04-08 15:55:00,41.58,41.61,41.5,41.54,338900.0,28.7656,28.7864,28.7103,28.7379,338900.0
2008-04-09 09:30:00,41.48,41.9,41.39,41.61,187100.0,28.6964,28.987,28.6342,28.7864,187100.0
2008-04-09 09:35:00,41.66,41.78,41.54,41.59,160900.0,28.8209,28.904,28.7379,28.7725,160900.0
2008-04-09 09:40:00,41.59,41.6,41.29,41.4,110800.0,28.7725,28.7794,28.565,28.6411,110800.0
2008-04-09 09:45:00,41.34,41.49,41.33,41.44,55400.0,28.5996,28.7033,28.5926,28.6687,55400.0
2008-04-09 09:50:00,41.45,41.5,41.37,41.38,66300.0,28.6757,28.7103,28.6203,28.6272,66300.0
2008-04-09 09:55:00,41.38,41.38,41.26,41.38,83800.0,28.6272,28.6272,28.5442,28.6272,83800.0
2008-04-09 10:00:00,41.38,41.51,41.36,41.44,87800.0,28.6272,28.7172,28.6134,28.6687,87800.0
2008-04-09 10:05:00,41.43,41.45,41.33,41.39,56500.0,28.6618,28.6757,28.5926,28.6342,56500.0
2008-04-09 10:10:00,41.4,41.42,41.36,41.38,48100.0,28.6411,28.6549,28.6134,28.6272,48100.0
2008-04-09 10:15:00,41.38,41.5,41.37,41.49,51800.0,28.6272,28.7103,28.6203,28.7033,51800.0
2008-04-09 10:20:00,41.49,41.52,41.43,41.49,34700.0,28.7033,28.7241,28.6618,28.7033,34700.0
2008-04-09 10:25:00,41.51,41.51,41.34,41.44,88600.0,28.7172,28.7172,28.5996,28.6687,88600.0
2008-04-09 10:30:00,41.45,41.46,41.34,41.4,69500.0,28.6757,28.6826,28.5996,28.6411,69500.0
2008-04-09 10:35:00,41.41,41.46,41.4,41.42,98300.0,28.648,28.6826,28.6411,28.6549,98300.0
2008-04-09 10:40:00,41.42,41.57,41.41,41.57,51400.0,28.6549,28.7587,28.648,28.7587,51400.0
2008-04-09 10:45:00,41.58,41.61,41.52,41.57,84400.0,28.7656,28.7864,28.7241,28.7587,84400.0
2008-04-09 10:50:00,41.57,41.57,41.48,41.52,111300.0,28.7587,28.7587,28.6964,28.7241,111300.0
2008-04-09 10:55:00,41.52,41.53,41.51,41.52,37400.0,28.7241,28.731,28.7172,28.7241,37400.0
2008-04-09 11:00:00,41.52,41.52,41.5,41.5,25700.0,28.7241,28.7241,28.7103,28.7103,25700.0
2008-04-09 11:05:00,41.5,41.53,41.5,41.51,39200.0,28.7103,28.731,28.7103,28.7172,39200.0
2008-04-09 11:10:00,41.51,41.52,41.5,41.5,20800.0,28.7172,28.7241,28.7103,28.7103,20800.0
2008-04-09 11:15:00,41.5,41.52,41.48,41.52,70600.0,28.7103,28.7241,28.6964,28.7241,70600.0
2008-04-09 11:20:00,41.53,41.57,41.53,41.55,62100.0,28.731,28.7587,28.731,28.7448,62100.0
2008-04-09 11:25:00,41.55,41.55,41.49,41.49,72800.0,28.7448,28.7448,28.7033,28.7033,72800.0
2008-04-09 11:30:00,41.51,41.52,41.47,41.51,63900.0,28.7172,28.7241,28.6895,28.7172,63900.0
2008-04-09 11:35:00,41.51,41.53,41.46,41.5,131100.0,28.7172,28.731,28.6826,28.7103,131100.0
2008-04-09 11:40:00,41.5,41.53,41.49,41.52,270900.0,28.7103,28.731,28.7033,28.7241,270900.0
2008-04-09 11:45:00,41.53,41.59,41.53,41.56,78200.0,28.731,28.7725,28.731,28.7518,78200.0
2008-04-09 11:50:00,41.56,41.57,41.48,41.52,106000.0,28.7518,28.7587,28.6964,28.7241,106000.0
2008-04-09 11:55:00,41.52,41.53,41.5,41.51,35000.0,28.7241,28.731,28.7103,28.7172,35000.0
2008-04-09 12:00:00,41.51,41.6,41.51,41.59,50800.0,28.7172,28.7794,28.7172,28.7725,50800.0
2008-04-09 12:05:00,41.59,41.63,41.59,41.63,31400.0,28.7725,28.8002,28.7725,28.8002,31400.0
2008-04-09 12:10:00,41.64,41.64,41.61,41.64,21000.0,28.8071,28.8071,28.7864,28.8071,21000.0
2008-04-09 12:15:00,41.64,41.66,41.57,41.57,23400.0,28.8071,28.8209,28.7587,28.7587,23400.0
2008-04-09 12:20:00,41.58,41.6,41.54,41.59,38000.0,28.7656,28.7794,28.7379,28.7725,38000.0
2008-04-09 12:25:00,41.59,41.61,41.59,41.6,54100.0,28.7725,28.7864,28.7725,28.7794,54100.0
2008-04-09 12:30:00,41.6,41.61,41.51,41.52,39700.0,28.7794,28.7864,28.7172,28.7241,39700.0
2008-04-09 12:35:00,41.51,41.55,41.48,41.54,49300.0,28.7172,28.7448,28.6964,28.7379,49300.0
2008-04-09 12:40:00,41.54,41.54,41.51,41.51,17100.0,28.7379,28.7379,28.7172,28.7172,17100.0
2008-04-09 12:45:00,41.51,41.52,41.46,41.51,45500.0,28.7172,28.7241,28.6826,28.7172,45500.0
2008-04-09 12:50:00,41.51,41.55,41.5,41.51,39600.0,28.7172,28.7448,28.7103,28.7172,39600.0
2008-04-09 12:55:00,41.5,41.55,41.5,41.5,35300.0,28.7103,28.7448,28.7103,28.7103,35300.0
2008-04-09 13:00:00,41.51,41.54,41.5,41.53,47600.0,28.7172,28.7379,28.7103,28.731,47600.0
2008-04-09 13:05:00,41.52,41.59,41.5,41.59,63200.0,28.7241,28.7725,28.7103,28.7725,63200.0
2008-04-09 13:10:00,41.58,41.6,41.55,41.56,37900.0,28.7656,28.7794,28.7448,28.7518,37900.0
2008-04-09 13:15:00,41.56,41.56,41.55,41.55,48900.0,28.7518,28.7518,28.7448,28.7448,48900.0
2008-04-09 13:20:00,41.56,41.56,41.53,41.53,32100.0,28.7518,28.7518,28.731,28.731,32100.0
2008-04-09 13:25:00,41.53,41.56,41.53,41.53,62500.0,28.731,28.7518,28.731,28.731,62500.0
2008-04-09 13:30:00,41.53,41.54,41.51,41.51,226200.0,28.731,28.7379,28.7172,28.7172,226200.0
2008-04-09 13:35:00,41.52,41.53,41.49,41.53,84000.0,28.7241,28.731,28.7033,28.731,84000.0
2008-04-09 13:40:00,41.52,41.53,41.5,41.51,30700.0,28.7241,28.731,28.7103,28.7172,30700.0
2008-04-09 13:45:00,41.51,41.53,41.51,41.52,37700.0,28.7172,28.731,28.7172,28.7241,37700.0
2008-04-09 13:50:00,41.51,41.51,41.49,41.51,113700.0,28.7172,28.7172,28.7033,28.7172,113700.0
2008-04-09 13:55:00,41.5,41.53,41.5,41.51,59200.0,28.7103,28.731,28.7103,28.7172,59200.0
2008-04-09 14:00:00,41.5,41.51,41.48,41.51,107800.0,28.7103,28.7172,28.6964,28.7172,107800.0
2008-04-09 14:05:00,41.5,41.51,41.46,41.51,120100.0,28.7103,28.7172,28.6826,28.7172,120100.0
2008-04-09 14:10:00,41.51,41.51,41.48,41.5,180800.0,28.7172,28.7172,28.6964,28.7103,180800.0
2008-04-09 14:15:00,41.5,41.52,41.49,41.51,128100.0,28.7103,28.7241,28.7033,28.7172,128100.0
2008-04-09 14:20:00,41.5,41.54,41.49,41.51,92700.0,28.7103,28.7379,28.7033,28.7172,92700.0
2008-04-09 14:25:00,41.51,41.52,41.49,41.5,112100.0,28.7172,28.7241,28.7033,28.7103,112100.0
2008-04-09 14:30:00,41.5,41.53,41.49,41.53,134900.0,28.7103,28.731,28.7033,28.731,134900.0
2008-04-09 14:35:00,41.53,41.53,41.49,41.5,112100.0,28.731,28.731,28.7033,28.7103,112100.0
2008-04-09 14:40:00,41.5,41.52,41.5,41.51,109000.0,28.7103,28.7241,28.7103,28.7172,109000.0
2008-04-09 14:45:00,41.5,41.51,41.49,41.5,104200.0,28.7103,28.7172,28.7033,28.7103,104200.0
2008-04-09 14:50:00,41.5,41.51,41.48,41.5,129400.0,28.7103,28.7172,28.6964,28.7103,129400.0
2008-04-09 14:55:00,41.5,41.54,41.49,41.51,159400.0,28.7103,28.7379,28.7033,28.7172,159400.0
2008-04-09 15:00:00,41.51,41.53,41.49,41.53,150300.0,28.7172,28.731,28.7033,28.731,150300.0
2008-04-09 15:05:00,41.53,41.6,41.49,41.51,180200.0,28.731,28.7794,28.7033,28.7172,180200.0
2008-04-09 15:10:00,41.51,41.55,41.5,41.54,115100.0,28.7172,28.7448,28.7103,28.7379,115100.0
2008-04-09 15:15:00,41.54,41.55,41.52,41.54,66000.0,28.7379,28.7448,28.7241,28.7379,66000.0
2008-04-09 15:20:00,41.54,41.62,41.54,41.62,65900.0,28.7379,28.7933,28.7379,28.7933,65900.0
2008-04-09 15:25:00,41.62,41.66,41.58,41.59,113800.0,28.7933,28.8209,28.7656,28.7725,113800.0
2008-04-09 15:30:00,41.58,41.61,41.57,41.59,86900.0,28.7656,28.7864,28.7587,28.7725,86900.0
2008-04-09 15:35:00,41.59,41.71,41.59,41.68,89500.0,28.7725,28.8555,28.7725,28.8348,89500.0
2008-04-09 15:40:00,41.68,41.7,41.64,41.67,64100.0,28.8348,28.8486,28.8071,28.8279,64100.0
2008-04-09 15:45:00,41.68,41.68,41.57,41.59,120800.0,28.8348,28.8348,28.7587,28.7725,120800.0
2008-04-09 15:50:00,41.58,41.58,41.5,41.51,203000.0,28.7656,28.7656,28.7103,28.7172,203000.0
2008-04-09 15:55:00,41.51,41.62,41.5,41.61,327900.0,28.7172,28.7933,28.7103,28.7864,327900.0
2008-04-10 09:30:00,43.33,43.9,43.26,43.74,691600.0,29.9763,30.3706,29.9278,30.2599,691600.0
2008-04-10 09:35:00,43.75,44.0,43.47,43.58,625200.0,30.2668,30.4398,30.0731,30.1492,625200.0
2008-04-10 09:40:00,43.58,44.06,43.58,44.04,617900.0,30.1492,30.4813,30.1492,30.4675,617900.0
2008-04-10 09:45:00,44.04,44.59,44.03,44.47,684400.0,30.4675,30.848,30.4605,30.7649,684400.0
2008-04-10 09:50:00,44.47,44.64,44.41,44.42,497500.0,30.7649,30.8825,30.7234,30.7303,497500.0
2008-04-10 09:55:00,44.43,44.74,44.39,44.64,333200.0,30.7373,30.9517,30.7096,30.8825,333200.0
2008-04-10 10:00:00,44.63,44.65,44.18,44.22,404200.0,30.8756,30.8895,30.5643,30.592,404200.0
2008-04-10 10:05:00,44.22,44.4,44.22,44.31,232500.0,30.592,30.7165,30.592,30.6542,232500.0
2008-04-10 10:10:00,44.3,44.4,44.29,44.37,154500.0,30.6473,30.7165,30.6404,30.6958,154500.0
2008-04-10 10:15:00,44.37,44.39,44.2,44.35,137600.0,30.6958,30.7096,30.5781,30.6819,137600.0
2008-04-10 10:20:00,44.35,44.57,44.35,44.39,273600.0,30.6819,30.8341,30.6819,30.7096,273600.0
2008-04-10 10:25:00,44.39,44.5,44.24,44.36,193600.0,30.7096,30.7857,30.6058,30.6888,193600.0
2008-04-10 10:30:00,44.35,44.48,44.28,44.45,191800.0,30.6819,30.7719,30.6335,30.7511,191800.0
2008-04-10 10:35:00,44.45,44.46,44.36,44.36,135600.0,30.7511,30.758,30.6888,30.6888,135600.0
2008-04-10 10:40:00,44.36,44.47,44.33,44.45,115500.0,30.6888,30.7649,30.6681,30.7511,115500.0
2008-04-10 10:45:00,44.46,44.55,44.42,44.5,140700.0,30.758,30.8203,30.7303,30.7857,140700.0
2008-04-10 10:50:00,44.51,44.54,44.4,44.43,155000.0,30.7926,30.8134,30.7165,30.7373,155000.0
2008-04-10 10:55:00,44.43,44.51,44.43,44.5,100000.0,30.7373,30.7926,30.7373,30.7857,100000.0
2008-04-10 11:00:00,44.5,44.52,44.3,44.35,109000.0,30.7857,30.7995,30.6473,30.6819,109000.0
2008-04-10 11:05:00,44.35,44.37,44.32,44.36,76300.0,30.6819,30.6958,30.6612,30.6888,76300.0
2008-04-10 11:10:00,44.36,44.36,44.33,44.34,81300.0,30.6888,30.6888,30.6681,30.675,81300.0
2008-04-10 11:15:00,44.34,44.35,44.24,44.32,107000.0,30.675,30.6819,30.6058,30.6612,107000.0
2008-04-10 11:20:00,44.31,44.35,44.24,44.24,193100.0,30.6542,30.6819,30.6058,30.6058,193100.0
2008-04-10 11:25:00,44.25,44.28,44.24,44.25,128400.0,30.6127,30.6335,30.6058,30.6127,128400.0
2008-04-10 11:30:00,44.25,44.26,44.23,44.23,78800.0,30.6127,30.6197,30.5989,30.5989,78800.0
2008-04-10 11:35:00,44.23,44.24,44.18,44.19,136700.0,30.5989,30.6058,30.5643,30.5712,136700.0
2008-04-10 11:40:00,44.19,44.2,44.13,44.15,67600.0,30.5712,30.5781,30.5297,30.5436,67600.0
2008-04-10 11:45:00,44.15,44.17,44.14,44.15,61000.0,30.5436,30.5574,30.5366,30.5436,61000.0
2008-04-10 11:50:00,44.15,44.16,44.11,44.11,46200.0,30.5436,30.5505,30.5159,30.5159,46200.0
2008-04-10 11:55:00,44.12,44.12,44.01,44.06,96100.0,30.5228,30.5228,30.4467,30.4813,96100.0
2008-04-10 12:00:00,44.06,44.07,44.01,44.04,66800.0,30.4813,30.4882,30.4467,30.4675,66800.0
2008-04-10 12:05:00,44.03,44.11,44.01,44.11,135200.0,30.4605,30.5159,30.4467,30.5159,135200.0
2008-04-10 12:10:00,44.11,44.13,44.1,44.1,78000.0,30.5159,30.5297,30.509,30.509,78000.0
2008-04-10 12:15:00,44.1,44.25,44.07,44.25,124600.0,30.509,30.6127,30.4882,30.6127,124600.0
2008-04-10 12:20:00,44.26,44.33,44.26,44.33,27400.0,30.6197,30.6681,30.6197,30.6681,27400.0
2008-04-10 12:25:00,44.33,44.34,44.2,44.21,80000.0,30.6681,30.675,30.5781,30.5851,80000.0
2008-04-10 12:30:00,44.2,44.25,44.18,44.19,62600.0,30.5781,30.6127,30.5643,30.5712,62600.0
2008-04-10 12:35:00,44.18,44.21,44.18,44.2,41800.0,30.5643,30.5851,30.5643,30.5781,41800.0
2008-04-10 12:40:00,44.2,44.22,44.19,44.22,40800.0,30.5781,30.592,30.5712,30.592,40800.0
2008-04-10 12:45:00,44.21,44.22,44.16,44.17,60700.0,30.5851,30.592,30.5505,30.5574,60700.0
2008-04-10 12:50:00,44.16,44.17,44.13,44.16,54200.0,30.5505,30.5574,30.5297,30.5505,54200.0
2008-04-10 12:55:00,44.15,44.19,44.15,44.18,40500.0,30.5436,30.5712,30.5436,30.5643,40500.0
2008-04-10 13:00:00,44.18,44.2,44.14,44.15,95600.0,30.5643,30.5781,30.5366,30.5436,95600.0
2008-04-10 13:05:00,44.15,44.16,44.14,44.15,40400.0,30.5436,30.5505,30.5366,30.5436,40400.0
2008-04-10 13:10:00,44.15,44.2,44.07,44.19,134600.0,30.5436,30.5781,30.4882,30.5712,134600.0
2008-04-10 13:15:00,44.19,44.2,44.17,44.18,40800.0,30.5712,30.5781,30.5574,30.5643,40800.0
2008-04-10 13:20:00,44.18,44.25,44.18,44.25,52000.0,30.5643,30.6127,30.5643,30.6127,52000.0
2008-04-10 13:25:00,44.25,44.36,44.25,44.31,92000.0,30.6127,30.6888,30.6127,30.6542,92000.0
2008-04-10 13:30:00,44.3,44.31,44.27,44.28,59800.0,30.6473,30.6542,30.6266,30.6335,59800.0
2008-04-10 13:35:00,44.28,44.28,44.25,44.28,82900.0,30.6335,30.6335,30.6127,30.6335,82900.0
2008-04-10 13:40:00,44.27,44.4,44.27,44.37,78300.0,30.6266,30.7165,30.6266,30.6958,78300.0
2008-04-10 13:45:00,44.36,44.38,44.33,44.34,204100.0,30.6888,30.7027,30.6681,30.675,204100.0
2008-04-10 13:50:00,44.34,44.35,44.25,44.25,93500.0,30.675,30.6819,30.6127,30.6127,93500.0
2008-04-10 13:55:00,44.25,44.27,44.17,44.19,104200.0,30.6127,30.6266,30.5574,30.5712,104200.0
2008-04-10 14:00:00,44.2,44.21,44.11,44.13,89400.0,30.5781,30.5851,30.5159,30.5297,89400.0
2008-04-10 14:05:00,44.14,44.21,44.14,44.2,95700.0,30.5366,30.5851,30.5366,30.5781,95700.0
2008-04-10 14:10:00,44.21,44.21,44.18,44.18,96400.0,30.5851,30.5851,30.5643,30.5643,96400.0
2008-04-10 14:15:00,44.18,44.2,44.16,44.18,161100.0,30.5643,30.5781,30.5505,30.5643,161100.0
2008-04-10 14:20:00,44.18,44.2,44.17,44.18,65600.0,30.5643,30.5781,30.5574,30.5643,65600.0
2008-04-10 14:25:00,44.19,44.24,44.14,44.14,150000.0,30.5712,30.6058,30.5366,30.5366,150000.0
2008-04-10 14:30:00,44.14,44.14,44.02,44.04,143000.0,30.5366,30.5366,30.4536,30.4675,143000.0
2008-04-10 14:35:00,44.04,44.1,44.03,44.09,127400.0,30.4675,30.509,30.4605,30.502,127400.0
2008-04-10 14:40:00,44.08,44.14,44.07,44.11,126100.0,30.4951,30.5366,30.4882,30.5159,126100.0
2008-04-10 14:45:00,44.11,44.12,44.09,44.11,58100.0,30.5159,30.5228,30.502,30.5159,58100.0
2008-04-10 14:50:00,44.11,44.12,44.11,44.12,71300.0,30.5159,30.5228,30.5159,30.5228,71300.0
2008-04-10 14:55:00,44.11,44.13,44.11,44.12,57000.0,30.5159,30.5297,30.5159,30.5228,57000.0
2008-04-10 15:00:00,44.11,44.15,44.11,44.13,92500.0,30.5159,30.5436,30.5159,30.5297,92500.0
2008-04-10 15:05:00,44.13,44.15,44.08,44.1,96400.0,30.5297,30.5436,30.4951,30.509,96400.0
2008-04-10 15:10:00,44.09,44.1,44.02,44.09,184800.0,30.502,30.509,30.4536,30.502,184800.0
2008-04-10 15:15:00,44.08,44.1,44.08,44.08,59800.0,30.4951,30.509,30.4951,30.4951,59800.0
2008-04-10 15:20:00,44.08,44.09,44.02,44.07,132900.0,30.4951,30.502,30.4536,30.4882,132900.0
2008-04-10 15:25:00,44.08,44.08,44.05,44.07,95000.0,30.4951,30.4951,30.4744,30.4882,95000.0
2008-04-10 15:30:00,44.07,44.08,43.98,43.99,231000.0,30.4882,30.4951,30.4259,30.4329,231000.0
2008-04-10 15:35:00,43.99,44.05,43.98,44.01,229200.0,30.4329,30.4744,30.4259,30.4467,229200.0
2008-04-10 15:40:00,44.01,44.02,43.88,43.96,361300.0,30.4467,30.4536,30.3568,30.4121,361300.0
2008-04-10 15:45:00,43.96,43.99,43.95,43.99,297800.0,30.4121,30.4329,30.4052,30.4329,297800.0
2008-04-10 15:50:00,43.99,44.01,43.9,43.94,390600.0,30.4329,30.4467,30.3706,30.3983,390600.0
2008-04-10 15:55:00,43.95,44.02,43.94,43.98,608400.0,30.4052,30.4536,30.3983,30.4259,608400.0
2008-04-11 09:30:00,43.87,43.9,43.54,43.66,160800.0,30.3498,30.3706,30.1216,30.2046,160800.0
2008-04-11 09:35:00,43.67,43.67,43.5,43.54,72400.0,30.2115,30.2115,30.0939,30.1216,72400.0
2008-04-11 09:40:00,43.54,43.66,43.53,43.63,161800.0,30.1216,30.2046,30.1146,30.1838,161800.0
2008-04-11 09:45:00,43.63,43.76,43.63,43.73,119900.0,30.1838,30.2737,30.1838,30.253,119900.0
2008-04-11 09:50:00,43.74,43.79,43.71,43.77,70400.0,30.2599,30.2945,30.2392,30.2807,70400.0
2008-04-11 09:55:00,43.77,43.77,43.65,43.69,137200.0,30.2807,30.2807,30.1977,30.2253,137200.0
2008-04-11 10:00:00,43.69,43.72,43.61,43.66,174100.0,30.2253,30.2461,30.17,30.2046,174100.0
2008-04-11 10:05:00,43.67,43.7,43.52,43.52,125500.0,30.2115,30.2322,30.1077,30.1077,125500.0
2008-04-11 10:10:00,43.52,43.62,43.52,43.6,83200.0,30.1077,30.1769,30.1077,30.1631,83200.0
2008-04-11 10:15:00,43.6,43.61,43.52,43.52,76400.0,30.1631,30.17,30.1077,30.1077,76400.0
2008-04-11 10:20:00,43.52,43.53,43.5,43.5,51600.0,30.1077,30.1146,30.0939,30.0939,51600.0
2008-04-11 10:25:00,43.5,43.5,43.42,43.42,97700.0,30.0939,30.0939,30.0385,30.0385,97700.0
2008-04-11 10:30:00,43.42,43.46,43.4,43.42,108800.0,30.0385,30.0662,30.0247,30.0385,108800.0
2008-04-11 10:35:00,43.41,43.51,43.4,43.48,148300.0,30.0316,30.1008,30.0247,30.08,148300.0
2008-04-11 10:40:00,43.48,43.63,43.47,43.54,101600.0,30.08,30.1838,30.0731,30.1216,101600.0
2008-04-11 10:45:00,43.54,43.58,43.49,43.5,60600.0,30.1216,30.1492,30.087,30.0939,60600.0
2008-04-11 10:50:00,43.5,43.5,43.44,43.46,62000.0,30.0939,30.0939,30.0524,30.0662,62000.0
2008-04-11 10:55:00,43.46,43.47,43.38,43.47,79500.0,30.0662,30.0731,30.0109,30.0731,79500.0
2008-04-11 11:00:00,43.46,43.5,43.44,43.45,45500.0,30.0662,30.0939,30.0524,30.0593,45500.0
2008-04-11 11:05:00,43.45,43.48,43.4,43.4,46400.0,30.0593,30.08,30.0247,30.0247,46400.0
2008-04-11 11:10:00,43.4,43.46,43.39,43.42,53000.0,30.0247,30.0662,30.0178,30.0385,53000.0
2008-04-11 11:15:00,43.43,43.47,43.4,43.45,80500.0,30.0455,30.0731,30.0247,30.0593,80500.0
2008-04-11 11:20:00,43.44,43.5,43.42,43.42,50100.0,30.0524,30.0939,30.0385,30.0385,50100.0
2008-04-11 11:25:00,43.42,43.45,43.37,43.39,58200.0,30.0385,30.0593,30.0039,30.0178,58200.0
2008-04-11 11:30:00,43.38,43.44,43.37,43.39,56400.0,30.0109,30.0524,30.0039,30.0178,56400.0
2008-04-11 11:35:00,43.38,43.39,43.27,43.27,62000.0,30.0109,30.0178,29.9348,29.9348,62000.0
2008-04-11 11:40:00,43.28,43.3,43.26,43.28,67000.0,29.9417,29.9555,29.9278,29.9417,67000.0
2008-04-11 11:45:00,43.28,43.36,43.28,43.3,32400.0,29.9417,29.997,29.9417,29.9555,32400.0
2008-04-11 11:50:00,43.3,43.33,43.3,43.33,28300.0,29.9555,29.9763,29.9555,29.9763,28300.0
2008-04-11 11:55:00,43.33,43.38,43.33,43.36,66100.0,29.9763,30.0109,29.9763,29.997,66100.0
2008-04-11 12:00:00,43.36,43.39,43.33,43.36,71900.0,29.997,30.0178,29.9763,29.997,71900.0
2008-04-11 12:05:00,43.36,43.36,43.3,43.31,35200.0,29.997,29.997,29.9555,29.9624,35200.0
2008-04-11 12:10:00,43.3,43.35,43.3,43.34,25900.0,29.9555,29.9901,29.9555,29.9832,25900.0
2008-04-11 12:15:00,43.34,43.36,43.33,43.33,25400.0,29.9832,29.997,29.9763,29.9763,25400.0
2008-04-11 12:20:00,43.34,43.34,43.25,43.26,77300.0,29.9832,29.9832,29.9209,29.9278,77300.0
2008-04-11 12:25:00,43.25,43.28,43.24,43.25,59400.0,29.9209,29.9417,29.914,29.9209,59400.0
2008-04-11 12:30:00,43.25,43.26,43.23,43.25,27500.0,29.9209,29.9278,29.9071,29.9209,27500.0
2008-04-11 12:35:00,43.25,43.26,43.22,43.25,27100.0,29.9209,29.9278,29.9002,29.9209,27100.0
2008-04-11 12:40:00,43.25,43.25,43.19,43.2,31700.0,29.9209,29.9209,29.8794,29.8863,31700.0
2008-04-11 12:45:00,43.2,43.22,43.19,43.22,23700.0,29.8863,29.9002,29.8794,29.9002,23700.0
2008-04-11 12:50:00,43.22,43.24,43.21,43.23,11100.0,29.9002,29.914,29.8933,29.9071,11100.0
2008-04-11 12:55:00,43.23,43.31,43.23,43.29,30100.0,29.9071,29.9624,29.9071,29.9486,30100.0
2008-04-11 13:00:00,43.29,43.3,43.27,43.27,43500.0,29.9486,29.9555,29.9348,29.9348,43500.0
2008-04-11 13:05:00,43.27,43.27,43.2,43.2,53900.0,29.9348,29.9348,29.8863,29.8863,53900.0
2008-04-11 13:10:00,43.21,43.24,43.2,43.24,38000.0,29.8933,29.914,29.8863,29.914,38000.0
2008-04-11 13:15:00,43.24,43.26,43.22,43.25,37200.0,29.914,29.9278,29.9002,29.9209,37200.0
2008-04-11 13:20:00,43.25,43.25,43.22,43.23,31400.0,29.9209,29.9209,29.9002,29.9071,31400.0
2008-04-11 13:25:00,43.24,43.24,43.18,43.18,62400.0,29.914,29.914,29.8725,29.8725,62400.0
2008-04-11 13:30:00,43.19,43.19,43.11,43.11,62900.0,29.8794,29.8794,29.8241,29.8241,62900.0
2008-04-11 13:35:00,43.12,43.16,43.11,43.13,71700.0,29.831,29.8587,29.8241,29.8379,71700.0
2008-04-11 13:40:00,43.13,43.15,43.08,43.08,53800.0,29.8379,29.8517,29.8033,29.8033,53800.0
2008-04-11 13:45:00,43.08,43.11,43.07,43.08,34100.0,29.8033,29.8241,29.7964,29.8033,34100.0
2008-04-11 13:50:00,43.08,43.1,43.05,43.06,61700.0,29.8033,29.8172,29.7826,29.7895,61700.0
2008-04-11 13:55:00,43.06,43.08,43.04,43.08,117700.0,29.7895,29.8033,29.7756,29.8033,117700.0
2008-04-11 14:00:00,43.08,43.12,43.08,43.09,62800.0,29.8033,29.831,29.8033,29.8102,62800.0
2008-04-11 14:05:00,43.1,43.11,43.05,43.1,44000.0,29.8172,29.8241,29.7826,29.8172,44000.0
2008-04-11 14:10:00,43.09,43.09,42.97,42.97,63100.0,29.8102,29.8102,29.7272,29.7272,63100.0
2008-04-11 14:15:00,42.97,43.02,42.94,43.0,73500.0,29.7272,29.7618,29.7065,29.748,73500.0
2008-04-11 14:20:00,43.0,43.0,42.99,43.0,34000.0,29.748,29.748,29.7411,29.748,34000.0
2008-04-11 14:25:00,43.0,43.03,42.99,43.0,54100.0,29.748,29.7687,29.7411,29.748,54100.0
2008-04-11 14:30:00,42.99,43.01,42.94,42.94,98500.0,29.7411,29.7549,29.7065,29.7065,98500.0
2008-04-11 14:35:00,42.94,42.94,42.9,42.91,58000.0,29.7065,29.7065,29.6788,29.6857,58000.0
2008-04-11 14:40:00,42.91,42.94,42.85,42.9,112600.0,29.6857,29.7065,29.6442,29.6788,112600.0
2008-04-11 14:45:00,42.9,42.94,42.9,42.93,479500.0,29.6788,29.7065,29.6788,29.6995,479500.0
2008-04-11 14:50:00,42.94,42.95,42.92,42.92,63100.0,29.7065,29.7134,29.6926,29.6926,63100.0
2008-04-11 14:55:00,42.93,42.95,42.88,42.93,265400.0,29.6995,29.7134,29.665,29.6995,265400.0
2008-04-11 15:00:00,42.93,42.99,42.92,42.95,58100.0,29.6995,29.7411,29.6926,29.7134,58100.0
2008-04-11 15:05:00,42.95,42.99,42.91,42.91,65500.0,29.7134,29.7411,29.6857,29.6857,65500.0
2008-04-11 15:10:00,42.92,42.92,42.9,42.9,53400.0,29.6926,29.6926,29.6788,29.6788,53400.0
2008-04-11 15:15:00,42.9,42.98,42.9,42.94,98500.0,29.6788,29.7341,29.6788,29.7065,98500.0
2008-04-11 15:20:00,42.94,42.97,42.93,42.97,38000.0,29.7065,29.7272,29.6995,29.7272,38000.0
2008-04-11 15:25:00,42.97,43.05,42.96,43.05,100200.0,29.7272,29.7826,29.7203,29.7826,100200.0
2008-04-11 15:30:00,43.04,43.05,42.98,43.0,65700.0,29.7756,29.7826,29.7341,29.748,65700.0
2008-04-11 15:35:00,43.0,43.0,42.92,42.93,102600.0,29.748,29.748,29.6926,29.6995,102600.0
2008-04-11 15:40:00,42.93,43.0,42.93,42.97,122900.0,29.6995,29.748,29.6995,29.7272,122900.0
2008-04-11 15:45:00,42.96,43.06,42.96,43.05,144400.0,29.7203,29.7895,29.7203,29.7826,144400.0
2008-04-11 15:50:00,43.05,43.05,42.94,43.02,204500.0,29.7826,29.7826,29.7065,29.7618,204500.0
2008-04-11 15:55:00,43.02,43.05,42.97,43.01,234500.0,29.7618,29.7826,29.7272,29.7549,234500.0
2008-04-14 09:30:00,43.02,43.17,42.85,43.11,75800.0,29.7618,29.8656,29.6442,29.8241,75800.0
2008-04-14 09:35:00,43.13,43.22,43.03,43.2,47800.0,29.8379,29.9002,29.7687,29.8863,47800.0
2008-04-14 09:40:00,43.19,43.37,43.14,43.24,89200.0,29.8794,30.0039,29.8448,29.914,89200.0
2008-04-14 09:45:00,43.25,43.31,43.18,43.2,101200.0,29.9209,29.9624,29.8725,29.8863,101200.0
2008-04-14 09:50:00,43.2,43.23,43.1,43.12,83900.0,29.8863,29.9071,29.8172,29.831,83900.0
2008-04-14 09:55:00,43.1,43.1,43.0,43.06,66500.0,29.8172,29.8172,29.748,29.7895,66500.0
2008-04-14 10:00:00,43.06,43.11,43.0,43.09,96700.0,29.7895,29.8241,29.748,29.8102,96700.0
2008-04-14 10:05:00,43.08,43.08,42.99,43.08,62900.0,29.8033,29.8033,29.7411,29.8033,62900.0
2008-04-14 10:10:00,43.08,43.17,43.05,43.1,123200.0,29.8033,29.8656,29.7826,29.8172,123200.0
2008-04-14 10:15:00,43.09,43.09,42.95,42.97,47400.0,29.8102,29.8102,29.7134,29.7272,47400.0
2008-04-14 10:20:00,42.98,43.01,42.92,42.96,74400.0,29.7341,29.7549,29.6926,29.7203,74400.0
2008-04-14 10:25:00,42.97,43.0,42.96,42.99,41400.0,29.7272,29.748,29.7203,29.7411,41400.0
2008-04-14 10:30:00,42.99,43.0,42.97,42.97,42500.0,29.7411,29.748,29.7272,29.7272,42500.0
2008-04-14 10:35:00,42.96,43.0,42.94,42.99,71300.0,29.7203,29.748,29.7065,29.7411,71300.0
2008-04-14 10:40:00,43.0,43.09,42.99,43.06,107100.0,29.748,29.8102,29.7411,29.7895,107100.0
2008-04-14 10:45:00,43.06,43.07,43.0,43.03,82500.0,29.7895,29.7964,29.748,29.7687,82500.0
2008-04-14 10:50:00,43.03,43.07,43.01,43.03,162100.0,29.7687,29.7964,29.7549,29.7687,162100.0
2008-04-14 10:55:00,43.03,43.03,43.0,43.0,47200.0,29.7687,29.7687,29.748,29.748,47200.0
2008-04-14 11:00:00,43.01,43.01,42.97,43.0,41800.0,29.7549,29.7549,29.7272,29.748,41800.0
2008-04-14 11:05:00,43.0,43.01,42.98,43.0,44600.0,29.748,29.7549,29.7341,29.748,44600.0
2008-04-14 11:10:00,43.0,43.08,42.99,43.06,62900.0,29.748,29.8033,29.7411,29.7895,62900.0
2008-04-14 11:15:00,43.06,43.07,42.98,42.99,57400.0,29.7895,29.7964,29.7341,29.7411,57400.0
2008-04-14 11:20:00,42.99,43.0,42.88,42.88,70800.0,29.7411,29.748,29.665,29.665,70800.0
2008-04-14 11:25:00,42.89,42.99,42.89,42.92,84700.0,29.6719,29.7411,29.6719,29.6926,84700.0
2008-04-14 11:30:00,42.93,42.99,42.91,42.99,60300.0,29.6995,29.7411,29.6857,29.7411,60300.0
2008-04-14 11:35:00,42.99,43.01,42.97,42.99,26100.0,29.7411,29.7549,29.7272,29.7411,26100.0
2008-04-14 11:40:00,42.99,43.01,42.99,43.0,55400.0,29.7411,29.7549,29.7411,29.748,55400.0
2008-04-14 11:45:00,42.99,43.01,42.99,42.99,33400.0,29.7411,29.7549,29.7411,29.7411,33400.0
2008-04-14 11:50:00,42.99,43.0,42.94,42.95,53800.0,29.7411,29.748,29.7065,29.7134,53800.0
2008-04-14 11:55:00,42.96,42.98,42.93,42.98,106700.0,29.7203,29.7341,29.6995,29.7341,106700.0
2008-04-14 12:00:00,42.97,43.0,42.97,42.98,55800.0,29.7272,29.748,29.7272,29.7341,55800.0
2008-04-14 12:05:00,42.97,42.99,42.96,42.99,26700.0,29.7272,29.7411,29.7203,29.7411,26700.0
2008-04-14 12:10:00,42.99,43.0,42.97,42.97,33400.0,29.7411,29.748,29.7272,29.7272,33400.0
2008-04-14 12:15:00,42.97,42.98,42.92,42.94,32900.0,29.7272,29.7341,29.6926,29.7065,32900.0
2008-04-14 12:20:00,42.94,42.95,42.89,42.95,40400.0,29.7065,29.7134,29.6719,29.7134,40400.0
2008-04-14 12:25:00,42.95,43.03,42.93,43.03,56100.0,29.7134,29.7687,29.6995,29.7687,56100.0
2008-04-14 12:30:00,43.02,43.03,42.97,42.98,33500.0,29.7618,29.7687,29.7272,29.7341,33500.0
2008-04-14 12:35:00,42.98,43.0,42.96,42.99,71100.0,29.7341,29.748,29.7203,29.7411,71100.0
2008-04-14 12:40:00,42.98,43.0,42.98,43.0,22600.0,29.7341,29.748,29.7341,29.748,22600.0
2008-04-14 12:45:00,43.0,43.02,42.99,43.02,96900.0,29.748,29.7618,29.7411,29.7618,96900.0
2008-04-14 12:50:00,43.01,43.08,43.01,43.05,56700.0,29.7549,29.8033,29.7549,29.7826,56700.0
2008-04-14 12:55:00,43.04,43.05,42.99,42.99,24300.0,29.7756,29.7826,29.7411,29.7411,24300.0
2008-04-14 13:00:00,42.99,43.01,42.98,42.98,98800.0,29.7411,29.7549,29.7341,29.7341,98800.0
2008-04-14 13:05:00,42.98,42.99,42.94,42.98,19400.0,29.7341,29.7411,29.7065,29.7341,19400.0
2008-04-14 13:10:00,42.97,43.05,42.96,43.03,65600.0,29.7272,29.7826,29.7203,29.7687,65600.0
2008-04-14 13:15:00,43.03,43.03,42.99,43.0,20100.0,29.7687,29.7687,29.7411,29.748,20100.0
2008-04-14 13:20:00,42.99,43.04,42.99,43.03,44500.0,29.7411,29.7756,29.7411,29.7687,44500.0
2008-04-14 13:25:00,43.03,43.03,42.99,43.01,50200.0,29.7687,29.7687,29.7411,29.7549,50200.0
2008-04-14 13:30:00,43.01,43.02,42.99,42.99,10700.0,29.7549,29.7618,29.7411,29.7411,10700.0
2008-04-14 13:35:00,42.99,42.99,42.96,42.96,32000.0,29.7411,29.7411,29.7203,29.7203,32000.0
2008-04-14 13:40:00,42.96,42.97,42.94,42.95,24800.0,29.7203,29.7272,29.7065,29.7134,24800.0
2008-04-14 13:45:00,42.94,42.96,42.93,42.95,70400.0,29.7065,29.7203,29.6995,29.7134,70400.0
2008-04-14 13:50:00,42.95,42.96,42.93,42.94,33400.0,29.7134,29.7203,29.6995,29.7065,33400.0
2008-04-14 13:55:00,42.95,42.95,42.93,42.94,30000.0,29.7134,29.7134,29.6995,29.7065,30000.0
2008-04-14 14:00:00,42.95,42.95,42.93,42.93,24800.0,29.7134,29.7134,29.6995,29.6995,24800.0
2008-04-14 14:05:00,42.94,42.94,42.81,42.84,65700.0,29.7065,29.7065,29.6165,29.6373,65700.0
2008-04-14 14:10:00,42.83,42.87,42.82,42.83,57700.0,29.6304,29.658,29.6234,29.6304,57700.0
2008-04-14 14:15:00,42.84,42.87,42.83,42.86,62400.0,29.6373,29.658,29.6304,29.6511,62400.0
2008-04-14 14:20:00,42.85,42.95,42.85,42.89,93500.0,29.6442,29.7134,29.6442,29.6719,93500.0
2008-04-14 14:25:00,42.88,42.91,42.86,42.9,40200.0,29.665,29.6857,29.6511,29.6788,40200.0
2008-04-14 14:30:00,42.91,42.92,42.87,42.9,34000.0,29.6857,29.6926,29.658,29.6788,34000.0
2008-04-14 14:35:00,42.91,42.91,42.87,42.91,45300.0,29.6857,29.6857,29.658,29.6857,45300.0
2008-04-14 14:40:00,42.91,42.93,42.91,42.92,43000.0,29.6857,29.6995,29.6857,29.6926,43000.0
2008-04-14 14:45:00,42.92,42.94,42.91,42.92,56600.0,29.6926,29.7065,29.6857,29.6926,56600.0
2008-04-14 14:50:00,42.91,42.94,42.87,42.87,138500.0,29.6857,29.7065,29.658,29.658,138500.0
2008-04-14 14:55:00,42.88,42.91,42.85,42.87,79300.0,29.665,29.6857,29.6442,29.658,79300.0
2008-04-14 15:00:00,42.87,42.92,42.87,42.88,92600.0,29.658,29.6926,29.658,29.665,92600.0
2008-04-14 15:05:00,42.88,42.89,42.83,42.89,72800.0,29.665,29.6719,29.6304,29.6719,72800.0
2008-04-14 15:10:00,42.88,42.89,42.86,42.88,40000.0,29.665,29.6719,29.6511,29.665,40000.0
2008-04-14 15:15:00,42.88,42.96,42.87,42.96,101400.0,29.665,29.7203,29.658,29.7203,101400.0
2008-04-14 15:20:00,42.95,42.99,42.9,42.91,114600.0,29.7134,29.7411,29.6788,29.6857,114600.0
2008-04-14 15:25:00,42.92,42.96,42.91,42.92,66900.0,29.6926,29.7203,29.6857,29.6926,66900.0
2008-04-14 15:30:00,42.92,43.0,42.9,42.99,162300.0,29.6926,29.748,29.6788,29.7411,162300.0
2008-04-14 15:35:00,42.99,43.0,42.95,42.96,86700.0,29.7411,29.748,29.7134,29.7203,86700.0
2008-04-14 15:40:00,42.97,42.99,42.95,42.98,116900.0,29.7272,29.7411,29.7134,29.7341,116900.0
2008-04-14 15:45:00,42.98,42.99,42.97,42.97,68800.0,29.7341,29.7411,29.7272,29.7272,68800.0
2008-04-14 15:50:00,42.97,42.97,42.9,42.95,149500.0,29.7272,29.7272,29.6788,29.7134,149500.0
2008-04-14 15:55:00,42.95,42.98,42.92,42.97,244900.0,29.7134,29.7341,29.6926,29.7272,244900.0
2008-04-15 09:30:00,43.19,43.19,42.81,43.06,104700.0,29.8794,29.8794,29.6165,29.7895,104700.0
2008-04-15 09:35:00,43.07,43.09,43.03,43.06,81100.0,29.7964,29.8102,29.7687,29.7895,81100.0
2008-04-15 09:40:00,43.05,43.06,42.97,43.0,126300.0,29.7826,29.7895,29.7272,29.748,126300.0
2008-04-15 09:45:00,43.0,43.0,42.85,42.85,119200.0,29.748,29.748,29.6442,29.6442,119200.0
2008-04-15 09:50:00,42.85,42.9,42.8,42.8,109600.0,29.6442,29.6788,29.6096,29.6096,109600.0
2008-04-15 09:55:00,42.8,42.86,42.77,42.83,90800.0,29.6096,29.6511,29.5889,29.6304,90800.0
2008-04-15 10:00:00,42.82,42.84,42.79,42.84,71500.0,29.6234,29.6373,29.6027,29.6373,71500.0
2008-04-15 10:05:00,42.83,42.9,42.83,42.89,66500.0,29.6304,29.6788,29.6304,29.6719,66500.0
2008-04-15 10:10:00,42.89,42.9,42.84,42.85,37800.0,29.6719,29.6788,29.6373,29.6442,37800.0
2008-04-15 10:15:00,42.85,42.9,42.84,42.89,57000.0,29.6442,29.6788,29.6373,29.6719,57000.0
2008-04-15 10:20:00,42.9,42.96,42.89,42.9,38300.0,29.6788,29.7203,29.6719,29.6788,38300.0
2008-04-15 10:25:00,42.89,42.9,42.78,42.78,48200.0,29.6719,29.6788,29.5958,29.5958,48200.0
2008-04-15 10:30:00,42.78,42.85,42.78,42.84,73200.0,29.5958,29.6442,29.5958,29.6373,73200.0
2008-04-15 10:35:00,42.83,42.86,42.81,42.82,73100.0,29.6304,29.6511,29.6165,29.6234,73100.0
2008-04-15 10:40:00,42.81,42.82,42.68,42.7,129600.0,29.6165,29.6234,29.5266,29.5404,129600.0
2008-04-15 10:45:00,42.7,42.73,42.7,42.71,39700.0,29.5404,29.5612,29.5404,29.5473,39700.0
2008-04-15 10:50:00,42.71,42.73,42.69,42.69,62800.0,29.5473,29.5612,29.5335,29.5335,62800.0
2008-04-15 10:55:00,42.69,42.71,42.68,42.7,38400.0,29.5335,29.5473,29.5266,29.5404,38400.0
2008-04-15 11:00:00,42.7,42.79,42.7,42.78,81500.0,29.5404,29.6027,29.5404,29.5958,81500.0
2008-04-15 11:05:00,42.77,42.81,42.77,42.81,102000.0,29.5889,29.6165,29.5889,29.6165,102000.0
2008-04-15 11:10:00,42.8,42.82,42.8,42.82,61700.0,29.6096,29.6234,29.6096,29.6234,61700.0
2008-04-15 11:15:00,42.82,42.91,42.81,42.89,110900.0,29.6234,29.6857,29.6165,29.6719,110900.0
2008-04-15 11:20:00,42.89,42.98,42.89,42.95,70600.0,29.6719,29.7341,29.6719,29.7134,70600.0
2008-04-15 11:25:00,42.96,42.97,42.88,42.89,52200.0,29.7203,29.7272,29.665,29.6719,52200.0
2008-04-15 11:30:00,42.88,42.98,42.88,42.95,85300.0,29.665,29.7341,29.665,29.7134,85300.0
2008-04-15 11:35:00,42.93,42.95,42.9,42.94,61900.0,29.6995,29.7134,29.6788,29.7065,61900.0
2008-04-15 11:40:00,42.95,42.95,42.9,42.91,46800.0,29.7134,29.7134,29.6788,29.6857,46800.0
2008-04-15 11:45:00,42.91,42.93,42.91,42.92,49700.0,29.6857,29.6995,29.6857,29.6926,49700.0
2008-04-15 11:50:00,42.92,43.02,42.91,43.02,73200.0,29.6926,29.7618,29.6857,29.7618,73200.0
2008-04-15 11:55:00,43.01,43.02,43.0,43.01,41900.0,29.7549,29.7618,29.748,29.7549,41900.0
2008-04-15 12:00:00,43.02,43.03,43.01,43.03,180300.0,29.7618,29.7687,29.7549,29.7687,180300.0
2008-04-15 12:05:00,43.03,43.03,43.02,43.03,29600.0,29.7687,29.7687,29.7618,29.7687,29600.0
2008-04-15 12:10:00,43.03,43.03,42.97,42.97,60500.0,29.7687,29.7687,29.7272,29.7272,60500.0
2008-04-15 12:15:00,42.97,43.02,42.97,43.01,51400.0,29.7272,29.7618,29.7272,29.7549,51400.0
2008-04-15 12:20:00,43.02,43.02,43.01,43.02,25900.0,29.7618,29.7618,29.7549,29.7618,25900.0
2008-04-15 12:25:00,43.02,43.03,43.01,43.02,55500.0,29.7618,29.7687,29.7549,29.7618,55500.0
2008-04-15 12:30:00,43.02,43.04,42.99,43.0,151400.0,29.7618,29.7756,29.7411,29.748,151400.0
2008-04-15 12:35:00,42.99,43.0,42.99,43.0,80600.0,29.7411,29.748,29.7411,29.748,80600.0
2008-04-15 12:40:00,43.0,43.05,42.99,43.05,43100.0,29.748,29.7826,29.7411,29.7826,43100.0
2008-04-15 12:45:00,43.05,43.05,43.04,43.05,16900.0,29.7826,29.7826,29.7756,29.7826,16900.0
2008-04-15 12:50:00,43.05,43.05,43.0,43.01,38500.0,29.7826,29.7826,29.748,29.7549,38500.0
2008-04-15 12:55:00,43.01,43.07,43.0,43.06,35800.0,29.7549,29.7964,29.748,29.7895,35800.0
2008-04-15 13:00:00,43.06,43.14,43.06,43.1,60700.0,29.7895,29.8448,29.7895,29.8172,60700.0
2008-04-15 13:05:00,43.09,43.1,43.08,43.1,25800.0,29.8102,29.8172,29.8033,29.8172,25800.0
2008-04-15 13:10:00,43.1,43.14,43.05,43.14,108200.0,29.8172,29.8448,29.7826,29.8448,108200.0
2008-04-15 13:15:00,43.14,43.17,43.14,43.17,40300.0,29.8448,29.8656,29.8448,29.8656,40300.0
2008-04-15 13:20:00,43.17,43.19,43.17,43.18,27600.0,29.8656,29.8794,29.8656,29.8725,27600.0
2008-04-15 13:25:00,43.19,43.22,43.18,43.22,62600.0,29.8794,29.9002,29.8725,29.9002,62600.0
2008-04-15 13:30:00,43.22,43.25,43.19,43.2,80900.0,29.9002,29.9209,29.8794,29.8863,80900.0
2008-04-15 13:35:00,43.2,43.21,43.1,43.11,77500.0,29.8863,29.8933,29.8172,29.8241,77500.0
2008-04-15 13:40:00,43.1,43.14,43.1,43.12,202600.0,29.8172,29.8448,29.8172,29.831,202600.0
2008-04-15 13:45:00,43.12,43.17,43.11,43.16,88200.0,29.831,29.8656,29.8241,29.8587,88200.0
2008-04-15 13:50:00,43.16,43.17,43.13,43.15,57400.0,29.8587,29.8656,29.8379,29.8517,57400.0
2008-04-15 13:55:00,43.15,43.19,43.15,43.19,44200.0,29.8517,29.8794,29.8517,29.8794,44200.0
2008-04-15 14:00:00,43.18,43.23,43.18,43.22,56400.0,29.8725,29.9071,29.8725,29.9002,56400.0
2008-04-15 14:05:00,43.23,43.24,43.22,43.24,44200.0,29.9071,29.914,29.9002,29.914,44200.0
2008-04-15 14:10:00,43.24,43.26,43.23,43.26,31700.0,29.914,29.9278,29.9071,29.9278,31700.0
2008-04-15 14:15:00,43.26,43.27,43.25,43.26,52300.0,29.9278,29.9348,29.9209,29.9278,52300.0
2008-04-15 14:20:00,43.26,43.27,43.26,43.27,66300.0,29.9278,29.9348,29.9278,29.9348,66300.0
2008-04-15 14:25:00,43.26,43.27,43.25,43.25,96500.0,29.9278,29.9348,29.9209,29.9209,96500.0
2008-04-15 14:30:00,43.26,43.35,43.25,43.34,104900.0,29.9278,29.9901,29.9209,29.9832,104900.0
2008-04-15 14:35:00,43.34,43.37,43.34,43.35,86100.0,29.9832,30.0039,29.9832,29.9901,86100.0
2008-04-15 14:40:00,43.35,43.36,43.35,43.36,48400.0,29.9901,29.997,29.9901,29.997,48400.0
2008-04-15 14:45:00,43.36,43.36,43.35,43.36,36100.0,29.997,29.997,29.9901,29.997,36100.0
2008-04-15 14:50:00,43.35,43.36,43.28,43.33,92100.0,29.9901,29.997,29.9417,29.9763,92100.0
2008-04-15 14:55:00,43.33,43.33,43.3,43.31,45600.0,29.9763,29.9763,29.9555,29.9624,45600.0
2008-04-15 15:00:00,43.3,43.31,43.29,43.31,54100.0,29.9555,29.9624,29.9486,29.9624,54100.0
2008-04-15 15:05:00,43.31,43.31,43.3,43.3,43100.0,29.9624,29.9624,29.9555,29.9555,43100.0
2008-04-15 15:10:00,43.31,43.31,43.27,43.28,56200.0,29.9624,29.9624,29.9348,29.9417,56200.0
2008-04-15 15:15:00,43.28,43.29,43.25,43.25,47000.0,29.9417,29.9486,29.9209,29.9209,47000.0
2008-04-15 15:20:00,43.26,43.33,43.25,43.29,117500.0,29.9278,29.9763,29.9209,29.9486,117500.0
2008-04-15 15:25:00,43.29,43.41,43.29,43.4,130000.0,29.9486,30.0316,29.9486,30.0247,130000.0
2008-04-15 15:30:00,43.4,43.47,43.4,43.42,133200.0,30.0247,30.0731,30.0247,30.0385,133200.0
2008-04-15 15:35:00,43.43,43.43,43.32,43.36,144300.0,30.0455,30.0455,29.9694,29.997,144300.0
2008-04-15 15:40:00,43.36,43.37,43.32,43.33,226000.0,29.997,30.0039,29.9694,29.9763,226000.0
2008-04-15 15:45:00,43.33,43.33,43.32,43.32,122800.0,29.9763,29.9763,29.9694,29.9694,122800.0
2008-04-15 15:50:00,43.32,43.32,43.22,43.32,318900.0,29.9694,29.9694,29.9002,29.9694,318900.0
2008-04-15 15:55:00,43.31,43.41,43.28,43.37,348900.0,29.9624,30.0316,29.9417,30.0039,348900.0
2008-04-16 09:30:00,43.31,43.37,43.13,43.26,145200.0,29.9624,30.0039,29.8379,29.9278,145200.0
2008-04-16 09:35:00,43.26,43.37,43.23,43.25,76400.0,29.9278,30.0039,29.9071,29.9209,76400.0
2008-04-16 09:40:00,43.25,43.3,43.05,43.09,69900.0,29.9209,29.9555,29.7826,29.8102,69900.0
2008-04-16 09:45:00,43.1,43.16,43.09,43.13,92300.0,29.8172,29.8587,29.8102,29.8379,92300.0
2008-04-16 09:50:00,43.13,43.16,43.1,43.11,104300.0,29.8379,29.8587,29.8172,29.8241,104300.0
2008-04-16 09:55:00,43.11,43.16,43.1,43.15,54800.0,29.8241,29.8587,29.8172,29.8517,54800.0
2008-04-16 10:00:00,43.15,43.15,43.14,43.15,65200.0,29.8517,29.8517,29.8448,29.8517,65200.0
2008-04-16 10:05:00,43.15,43.15,43.14,43.15,102800.0,29.8517,29.8517,29.8448,29.8517,102800.0
2008-04-16 10:10:00,43.14,43.15,43.09,43.11,81500.0,29.8448,29.8517,29.8102,29.8241,81500.0
2008-04-16 10:15:00,43.12,43.17,43.11,43.16,101000.0,29.831,29.8656,29.8241,29.8587,101000.0
2008-04-16 10:20:00,43.17,43.34,43.17,43.22,110700.0,29.8656,29.9832,29.8656,29.9002,110700.0
2008-04-16 10:25:00,43.23,43.31,43.19,43.19,71000.0,29.9071,29.9624,29.8794,29.8794,71000.0
2008-04-16 10:30:00,43.19,43.22,43.15,43.17,45400.0,29.8794,29.9002,29.8517,29.8656,45400.0
2008-04-16 10:35:00,43.17,43.19,43.15,43.15,81300.0,29.8656,29.8794,29.8517,29.8517,81300.0
2008-04-16 10:40:00,43.15,43.27,43.15,43.27,156100.0,29.8517,29.9348,29.8517,29.9348,156100.0
2008-04-16 10:45:00,43.27,43.3,43.2,43.21,46600.0,29.9348,29.9555,29.8863,29.8933,46600.0
2008-04-16 10:50:00,43.22,43.22,43.13,43.14,73900.0,29.9002,29.9002,29.8379,29.8448,73900.0
2008-04-16 10:55:00,43.13,43.21,43.12,43.2,60000.0,29.8379,29.8933,29.831,29.8863,60000.0
2008-04-16 11:00:00,43.21,43.26,43.18,43.24,55300.0,29.8933,29.9278,29.8725,29.914,55300.0
2008-04-16 11:05:00,43.25,43.25,43.2,43.22,64800.0,29.9209,29.9209,29.8863,29.9002,64800.0
2008-04-16 11:10:00,43.23,43.29,43.22,43.28,119100.0,29.9071,29.9486,29.9002,29.9417,119100.0
2008-04-16 11:15:00,43.29,43.32,43.25,43.29,42700.0,29.9486,29.9694,29.9209,29.9486,42700.0
2008-04-16 11:20:00,43.29,43.3,43.24,43.25,39700.0,29.9486,29.9555,29.914,29.9209,39700.0
2008-04-16 11:25:00,43.25,43.25,43.19,43.22,45700.0,29.9209,29.9209,29.8794,29.9002,45700.0
2008-04-16 11:30:00,43.21,43.23,43.2,43.21,44500.0,29.8933,29.9071,29.8863,29.8933,44500.0
2008-04-16 11:35:00,43.21,43.26,43.2,43.26,83400.0,29.8933,29.9278,29.8863,29.9278,83400.0
2008-04-16 11:40:00,43.25,43.31,43.25,43.29,41500.0,29.9209,29.9624,29.9209,29.9486,41500.0
2008-04-16 11:45:00,43.29,43.32,43.28,43.3,42800.0,29.9486,29.9694,29.9417,29.9555,42800.0
2008-04-16 11:50:00,43.31,43.32,43.3,43.3,53000.0,29.9624,29.9694,29.9555,29.9555,53000.0
2008-04-16 11:55:00,43.3,43.3,43.24,43.26,27800.0,29.9555,29.9555,29.914,29.9278,27800.0
2008-04-16 12:00:00,43.26,43.26,43.23,43.23,26100.0,29.9278,29.9278,29.9071,29.9071,26100.0
2008-04-16 12:05:00,43.23,43.24,43.2,43.23,41100.0,29.9071,29.914,29.8863,29.9071,41100.0
2008-04-16 12:10:00,43.23,43.31,43.22,43.31,51600.0,29.9071,29.9624,29.9002,29.9624,51600.0
2008-04-16 12:15:00,43.31,43.36,43.27,43.27,63000.0,29.9624,29.997,29.9348,29.9348,63000.0
2008-04-16 12:20:00,43.26,43.29,43.24,43.24,54200.0,29.9278,29.9486,29.914,29.914,54200.0
2008-04-16 12:25:00,43.24,43.34,43.24,43.34,56600.0,29.914,29.9832,29.914,29.9832,56600.0
2008-04-16 12:30:00,43.34,43.38,43.31,43.32,30600.0,29.9832,30.0109,29.9624,29.9694,30600.0
2008-04-16 12:35:00,43.32,43.32,43.24,43.27,43300.0,29.9694,29.9694,29.914,29.9348,43300.0
2008-04-16 12:40:00,43.27,43.33,43.24,43.26,39100.0,29.9348,29.9763,29.914,29.9278,39100.0
2008-04-16 12:45:00,43.25,43.27,43.24,43.26,43900.0,29.9209,29.9348,29.914,29.9278,43900.0
2008-04-16 12:50:00,43.26,43.3,43.25,43.3,34400.0,29.9278,29.9555,29.9209,29.9555,34400.0
2008-04-16 12:55:00,43.31,43.31,43.27,43.28,22000.0,29.9624,29.9624,29.9348,29.9417,22000.0
2008-04-16 13:00:00,43.27,43.3,43.26,43.29,42400.0,29.9348,29.9555,29.9278,29.9486,42400.0
2008-04-16 13:05:00,43.29,43.29,43.24,43.25,33600.0,29.9486,29.9486,29.914,29.9209,33600.0
2008-04-16 13:10:00,43.24,43.27,43.24,43.25,29500.0,29.914,29.9348,29.914,29.9209,29500.0
2008-04-16 13:15:00,43.24,43.26,43.24,43.25,26800.0,29.914,29.9278,29.914,29.9209,26800.0
2008-04-16 13:20:00,43.24,43.31,43.24,43.25,39500.0,29.914,29.9624,29.914,29.9209,39500.0
2008-04-16 13:25:00,43.25,43.31,43.24,43.29,33700.0,29.9209,29.9624,29.914,29.9486,33700.0
2008-04-16 13:30:00,43.29,43.3,43.25,43.25,25100.0,29.9486,29.9555,29.9209,29.9209,25100.0
2008-04-16 13:35:00,43.24,43.25,43.2,43.24,38700.0,29.914,29.9209,29.8863,29.914,38700.0
2008-04-16 13:40:00,43.25,43.27,43.23,43.27,41000.0,29.9209,29.9348,29.9071,29.9348,41000.0
2008-04-16 13:45:00,43.27,43.31,43.26,43.29,55500.0,29.9348,29.9624,29.9278,29.9486,55500.0
2008-04-16 13:50:00,43.28,43.31,43.26,43.27,45000.0,29.9417,29.9624,29.9278,29.9348,45000.0
2008-04-16 13:55:00,43.27,43.27,43.23,43.23,37400.0,29.9348,29.9348,29.9071,29.9071,37400.0
2008-04-16 14:00:00,43.24,43.28,43.2,43.21,138100.0,29.914,29.9417,29.8863,29.8933,138100.0
2008-04-16 14:05:00,43.21,43.22,43.18,43.2,166600.0,29.8933,29.9002,29.8725,29.8863,166600.0
2008-04-16 14:10:00,43.2,43.2,43.16,43.17,20900.0,29.8863,29.8863,29.8587,29.8656,20900.0
2008-04-16 14:15:00,43.16,43.18,43.15,43.16,63800.0,29.8587,29.8725,29.8517,29.8587,63800.0
2008-04-16 14:20:00,43.16,43.19,43.16,43.17,49500.0,29.8587,29.8794,29.8587,29.8656,49500.0
2008-04-16 14:25:00,43.18,43.21,43.17,43.19,122500.0,29.8725,29.8933,29.8656,29.8794,122500.0
2008-04-16 14:30:00,43.19,43.21,43.18,43.19,88000.0,29.8794,29.8933,29.8725,29.8794,88000.0
2008-04-16 14:35:00,43.19,43.21,43.19,43.19,44200.0,29.8794,29.8933,29.8794,29.8794,44200.0
2008-04-16 14:40:00,43.19,43.24,43.19,43.24,33900.0,29.8794,29.914,29.8794,29.914,33900.0
2008-04-16 14:45:00,43.25,43.26,43.22,43.26,105400.0,29.9209,29.9278,29.9002,29.9278,105400.0
2008-04-16 14:50:00,43.25,43.27,43.24,43.26,113000.0,29.9209,29.9348,29.914,29.9278,113000.0
2008-04-16 14:55:00,43.26,43.31,43.25,43.28,80900.0,29.9278,29.9624,29.9209,29.9417,80900.0
2008-04-16 15:00:00,43.28,43.3,43.26,43.26,85500.0,29.9417,29.9555,29.9278,29.9278,85500.0
2008-04-16 15:05:00,43.26,43.26,43.23,43.25,90100.0,29.9278,29.9278,29.9071,29.9209,90100.0
2008-04-16 15:10:00,43.24,43.26,43.23,43.25,112400.0,29.914,29.9278,29.9071,29.9209,112400.0
2008-04-16 15:15:00,43.24,43.26,43.24,43.25,239600.0,29.914,29.9278,29.914,29.9209,239600.0
2008-04-16 15:20:00,43.25,43.28,43.24,43.27,114000.0,29.9209,29.9417,29.914,29.9348,114000.0
2008-04-16 15:25:00,43.27,43.29,43.27,43.29,103000.0,29.9348,29.9486,29.9348,29.9486,103000.0
2008-04-16 15:30:00,43.29,43.29,43.27,43.28,86200.0,29.9486,29.9486,29.9348,29.9417,86200.0
2008-04-16 15:35:00,43.29,43.3,43.26,43.27,148400.0,29.9486,29.9555,29.9278,29.9348,148400.0
2008-04-16 15:40:00,43.26,43.27,43.25,43.26,181100.0,29.9278,29.9348,29.9209,29.9278,181100.0
2008-04-16 15:45:00,43.26,43.26,43.24,43.25,169500.0,29.9278,29.9278,29.914,29.9209,169500.0
2008-04-16 15:50:00,43.25,43.41,43.25,43.31,692300.0,29.9209,30.0316,29.9209,29.9624,692300.0
2008-04-16 15:55:00,43.32,43.43,43.29,43.35,424300.0,29.9694,30.0455,29.9486,29.9901,424300.0
2008-04-17 09:30:00,43.65,43.75,43.33,43.54,146100.0,30.1977,30.2668,29.9763,30.1216,146100.0
2008-04-17 09:35:00,43.54,43.55,43.37,43.54,105600.0,30.1216,30.1285,30.0039,30.1216,105600.0
2008-04-17 09:40:00,43.53,43.58,43.47,43.5,76900.0,30.1146,30.1492,30.0731,30.0939,76900.0
2008-04-17 09:45:00,43.47,43.48,43.26,43.27,114900.0,30.0731,30.08,29.9278,29.9348,114900.0
2008-04-17 09:50:00,43.3,43.39,43.23,43.33,59100.0,29.9555,30.0178,29.9071,29.9763,59100.0
2008-04-17 09:55:00,43.32,43.4,43.24,43.4,54800.0,29.9694,30.0247,29.914,30.0247,54800.0
2008-04-17 10:00:00,43.39,43.39,43.28,43.29,106300.0,30.0178,30.0178,29.9417,29.9486,106300.0
2008-04-17 10:05:00,43.28,43.29,43.14,43.14,293700.0,29.9417,29.9486,29.8448,29.8448,293700.0
2008-04-17 10:10:00,43.15,43.21,43.02,43.14,208400.0,29.8517,29.8933,29.7618,29.8448,208400.0
2008-04-17 10:15:00,43.15,43.22,43.12,43.19,144000.0,29.8517,29.9002,29.831,29.8794,144000.0
2008-04-17 10:20:00,43.19,43.2,43.05,43.08,99500.0,29.8794,29.8863,29.7826,29.8033,99500.0
2008-04-17 10:25:00,43.08,43.16,43.05,43.13,96300.0,29.8033,29.8587,29.7826,29.8379,96300.0
2008-04-17 10:30:00,43.13,43.15,43.1,43.1,144100.0,29.8379,29.8517,29.8172,29.8172,144100.0
2008-04-17 10:35:00,43.1,43.15,43.06,43.13,69100.0,29.8172,29.8517,29.7895,29.8379,69100.0
2008-04-17 10:40:00,43.13,43.14,43.02,43.04,81000.0,29.8379,29.8448,29.7618,29.7756,81000.0
2008-04-17 10:45:00,43.05,43.05,42.95,43.03,90300.0,29.7826,29.7826,29.7134,29.7687,90300.0
2008-04-17 10:50:00,43.03,43.09,43.02,43.08,53200.0,29.7687,29.8102,29.7618,29.8033,53200.0
2008-04-17 10:55:00,43.07,43.15,43.06,43.11,32700.0,29.7964,29.8517,29.7895,29.8241,32700.0
2008-04-17 11:00:00,43.1,43.12,43.08,43.09,107900.0,29.8172,29.831,29.8033,29.8102,107900.0
2008-04-17 11:05:00,43.09,43.12,43.04,43.12,74500.0,29.8102,29.831,29.7756,29.831,74500.0
2008-04-17 11:10:00,43.12,43.14,43.1,43.13,36500.0,29.831,29.8448,29.8172,29.8379,36500.0
2008-04-17 11:15:00,43.13,43.14,43.1,43.14,42400.0,29.8379,29.8448,29.8172,29.8448,42400.0
2008-04-17 11:20:00,43.14,43.16,43.12,43.14,55900.0,29.8448,29.8587,29.831,29.8448,55900.0
2008-04-17 11:25:00,43.15,43.15,43.09,43.11,78600.0,29.8517,29.8517,29.8102,29.8241,78600.0
2008-04-17 11:30:00,43.11,43.12,43.07,43.07,83700.0,29.8241,29.831,29.7964,29.7964,83700.0
2008-04-17 11:35:00,43.07,43.11,43.05,43.09,82700.0,29.7964,29.8241,29.7826,29.8102,82700.0
2008-04-17 11:40:00,43.09,43.09,43.0,43.02,121300.0,29.8102,29.8102,29.748,29.7618,121300.0
2008-04-17 11:45:00,43.02,43.04,42.98,43.01,119400.0,29.7618,29.7756,29.7341,29.7549,119400.0
2008-04-17 11:50:00,43.01,43.01,42.96,42.99,92500.0,29.7549,29.7549,29.7203,29.7411,92500.0
2008-04-17 11:55:00,42.98,42.99,42.92,42.93,56700.0,29.7341,29.7411,29.6926,29.6995,56700.0
2008-04-17 12:00:00,42.93,42.96,42.91,42.92,109300.0,29.6995,29.7203,29.6857,29.6926,109300.0
2008-04-17 12:05:00,42.92,42.92,42.9,42.9,28900.0,29.6926,29.6926,29.6788,29.6788,28900.0
2008-04-17 12:10:00,42.9,42.91,42.89,42.9,19200.0,29.6788,29.6857,29.6719,29.6788,19200.0
2008-04-17 12:15:00,42.9,42.91,42.89,42.89,42400.0,29.6788,29.6857,29.6719,29.6719,42400.0
2008-04-17 12:20:00,42.89,42.89,42.81,42.85,38000.0,29.6719,29.6719,29.6165,29.6442,38000.0
2008-04-17 12:25:00,42.85,42.85,42.81,42.84,39000.0,29.6442,29.6442,29.6165,29.6373,39000.0
2008-04-17 12:30:00,42.83,42.86,42.82,42.83,50200.0,29.6304,29.6511,29.6234,29.6304,50200.0
2008-04-17 12:35:00,42.83,42.87,42.81,42.84,102800.0,29.6304,29.658,29.6165,29.6373,102800.0
2008-04-17 12:40:00,42.83,42.95,42.83,42.89,51400.0,29.6304,29.7134,29.6304,29.6719,51400.0
2008-04-17 12:45:00,42.89,42.97,42.89,42.97,71000.0,29.6719,29.7272,29.6719,29.7272,71000.0
2008-04-17 12:50:00,42.97,43.04,42.96,43.03,61400.0,29.7272,29.7756,29.7203,29.7687,61400.0
2008-04-17 12:55:00,43.03,43.05,43.02,43.05,31800.0,29.7687,29.7826,29.7618,29.7826,31800.0
2008-04-17 13:00:00,43.05,43.05,42.93,42.96,54200.0,29.7826,29.7826,29.6995,29.7203,54200.0
2008-04-17 13:05:00,42.96,43.01,42.95,42.99,50900.0,29.7203,29.7549,29.7134,29.7411,50900.0
2008-04-17 13:10:00,42.99,43.03,42.94,42.95,81500.0,29.7411,29.7687,29.7065,29.7134,81500.0
2008-04-17 13:15:00,42.96,42.99,42.87,42.87,39900.0,29.7203,29.7411,29.658,29.658,39900.0
2008-04-17 13:20:00,42.87,42.89,42.83,42.85,53800.0,29.658,29.6719,29.6304,29.6442,53800.0
2008-04-17 13:25:00,42.85,42.95,42.85,42.87,45800.0,29.6442,29.7134,29.6442,29.658,45800.0
2008-04-17 13:30:00,42.87,42.91,42.83,42.91,47600.0,29.658,29.6857,29.6304,29.6857,47600.0
2008-04-17 13:35:00,42.91,42.97,42.88,42.94,52300.0,29.6857,29.7272,29.665,29.7065,52300.0
2008-04-17 13:40:00,42.94,42.96,42.88,42.96,47500.0,29.7065,29.7203,29.665,29.7203,47500.0
2008-04-17 13:45:00,42.96,42.99,42.93,42.97,46200.0,29.7203,29.7411,29.6995,29.7272,46200.0
2008-04-17 13:50:00,42.98,43.0,42.95,42.99,27900.0,29.7341,29.748,29.7134,29.7411,27900.0
2008-04-17 13:55:00,42.99,43.0,42.9,42.93,26100.0,29.7411,29.748,29.6788,29.6995,26100.0
2008-04-17 14:00:00,42.92,42.93,42.9,42.92,26500.0,29.6926,29.6995,29.6788,29.6926,26500.0
2008-04-17 14:05:00,42.92,42.94,42.9,42.91,40500.0,29.6926,29.7065,29.6788,29.6857,40500.0
2008-04-17 14:10:00,42.91,42.94,42.89,42.92,42200.0,29.6857,29.7065,29.6719,29.6926,42200.0
2008-04-17 14:15:00,42.92,42.95,42.9,42.92,69200.0,29.6926,29.7134,29.6788,29.6926,69200.0
2008-04-17 14:20:00,42.92,42.93,42.89,42.91,59100.0,29.6926,29.6995,29.6719,29.6857,59100.0
2008-04-17 14:25:00,42.9,42.92,42.85,42.89,65400.0,29.6788,29.6926,29.6442,29.6719,65400.0
2008-04-17 14:30:00,42.89,42.95,42.88,42.93,62700.0,29.6719,29.7134,29.665,29.6995,62700.0
2008-04-17 14:35:00,42.93,42.96,42.89,42.95,17300.0,29.6995,29.7203,29.6719,29.7134,17300.0
2008-04-17 14:40:00,42.95,42.97,42.91,42.93,35300.0,29.7134,29.7272,29.6857,29.6995,35300.0
2008-04-17 14:45:00,42.92,42.92,42.86,42.87,35100.0,29.6926,29.6926,29.6511,29.658,35100.0
2008-04-17 14:50:00,42.86,42.86,42.77,42.78,90800.0,29.6511,29.6511,29.5889,29.5958,90800.0
2008-04-17 14:55:00,42.78,42.8,42.76,42.76,93500.0,29.5958,29.6096,29.5819,29.5819,93500.0
2008-04-17 15:00:00,42.77,42.85,42.76,42.83,78900.0,29.5889,29.6442,29.5819,29.6304,78900.0
2008-04-17 15:05:00,42.82,42.87,42.74,42.79,145800.0,29.6234,29.658,29.5681,29.6027,145800.0
2008-04-17 15:10:00,42.8,42.83,42.73,42.74,135200.0,29.6096,29.6304,29.5612,29.5681,135200.0
2008-04-17 15:15:00,42.74,42.76,42.7,42.75,201500.0,29.5681,29.5819,29.5404,29.575,201500.0
2008-04-17 15:20:00,42.75,42.75,42.59,42.63,216100.0,29.575,29.575,29.4643,29.492,216100.0
2008-04-17 15:25:00,42.63,42.64,42.54,42.57,195300.0,29.492,29.4989,29.4297,29.4505,195300.0
2008-04-17 15:30:00,42.56,42.59,42.53,42.54,158500.0,29.4436,29.4643,29.4228,29.4297,158500.0
2008-04-17 15:35:00,42.54,42.56,42.5,42.54,216300.0,29.4297,29.4436,29.4021,29.4297,216300.0
2008-04-17 15:40:00,42.54,42.55,42.49,42.54,166800.0,29.4297,29.4367,29.3951,29.4297,166800.0
2008-04-17 15:45:00,42.55,42.7,42.53,42.62,202200.0,29.4367,29.5404,29.4228,29.4851,202200.0
2008-04-17 15:50:00,42.62,42.75,42.61,42.69,247700.0,29.4851,29.575,29.4782,29.5335,247700.0
2008-04-17 15:55:00,42.69,42.7,42.55,42.63,323400.0,29.5335,29.5404,29.4367,29.492,323400.0
2008-04-18 09:30:00,43.35,43.37,43.06,43.29,1080000.0,29.9901,30.0039,29.7895,29.9486,1080000.0
2008-04-18 09:35:00,43.3,43.39,43.1,43.2,150300.0,29.9555,30.0178,29.8172,29.8863,150300.0
2008-04-18 09:40:00,43.21,43.21,43.02,43.05,108200.0,29.8933,29.8933,29.7618,29.7826,108200.0
2008-04-18 09:45:00,43.07,43.08,42.94,43.0,87700.0,29.7964,29.8033,29.7065,29.748,87700.0
2008-04-18 09:50:00,43.0,43.03,42.93,42.94,84000.0,29.748,29.7687,29.6995,29.7065,84000.0
2008-04-18 09:55:00,42.94,42.95,42.81,42.84,76100.0,29.7065,29.7134,29.6165,29.6373,76100.0
2008-04-18 10:00:00,42.84,42.86,42.75,42.76,73900.0,29.6373,29.6511,29.575,29.5819,73900.0
2008-04-18 10:05:00,42.77,42.84,42.73,42.83,78000.0,29.5889,29.6373,29.5612,29.6304,78000.0
2008-04-18 10:10:00,42.82,42.91,42.82,42.9,76700.0,29.6234,29.6857,29.6234,29.6788,76700.0
2008-04-18 10:15:00,42.9,42.91,42.86,42.9,88200.0,29.6788,29.6857,29.6511,29.6788,88200.0
2008-04-18 10:20:00,42.9,42.99,42.89,42.99,100700.0,29.6788,29.7411,29.6719,29.7411,100700.0
2008-04-18 10:25:00,42.99,43.04,42.83,42.85,83300.0,29.7411,29.7756,29.6304,29.6442,83300.0
2008-04-18 10:30:00,42.84,43.03,42.84,43.03,113100.0,29.6373,29.7687,29.6373,29.7687,113100.0
2008-04-18 10:35:00,43.02,43.08,43.0,43.07,51800.0,29.7618,29.8033,29.748,29.7964,51800.0
2008-04-18 10:40:00,43.07,43.11,43.02,43.02,53700.0,29.7964,29.8241,29.7618,29.7618,53700.0
2008-04-18 10:45:00,43.03,43.03,42.96,42.97,56900.0,29.7687,29.7687,29.7203,29.7272,56900.0
2008-04-18 10:50:00,42.96,43.1,42.96,43.03,67800.0,29.7203,29.8172,29.7203,29.7687,67800.0
2008-04-18 10:55:00,43.03,43.03,42.9,42.91,60800.0,29.7687,29.7687,29.6788,29.6857,60800.0
2008-04-18 11:00:00,42.9,42.98,42.85,42.96,79300.0,29.6788,29.7341,29.6442,29.7203,79300.0
2008-04-18 11:05:00,42.96,43.0,42.92,42.99,68300.0,29.7203,29.748,29.6926,29.7411,68300.0
2008-04-18 11:10:00,42.99,43.13,42.99,43.12,82400.0,29.7411,29.8379,29.7411,29.831,82400.0
2008-04-18 11:15:00,43.11,43.14,43.11,43.12,96300.0,29.8241,29.8448,29.8241,29.831,96300.0
2008-04-18 11:20:00,43.12,43.13,43.1,43.12,27600.0,29.831,29.8379,29.8172,29.831,27600.0
2008-04-18 11:25:00,43.12,43.16,43.11,43.15,38600.0,29.831,29.8587,29.8241,29.8517,38600.0
2008-04-18 11:30:00,43.16,43.19,43.14,43.16,50900.0,29.8587,29.8794,29.8448,29.8587,50900.0
2008-04-18 11:35:00,43.15,43.15,43.05,43.06,52400.0,29.8517,29.8517,29.7826,29.7895,52400.0
2008-04-18 11:40:00,43.06,43.12,43.05,43.07,59300.0,29.7895,29.831,29.7826,29.7964,59300.0
2008-04-18 11:45:00,43.08,43.11,43.06,43.07,21300.0,29.8033,29.8241,29.7895,29.7964,21300.0
2008-04-18 11:50:00,43.08,43.08,43.01,43.02,23600.0,29.8033,29.8033,29.7549,29.7618,23600.0
2008-04-18 11:55:00,43.02,43.1,43.01,43.04,35000.0,29.7618,29.8172,29.7549,29.7756,35000.0
2008-04-18 12:00:00,43.03,43.03,42.97,42.98,39200.0,29.7687,29.7687,29.7272,29.7341,39200.0
2008-04-18 12:05:00,42.99,43.0,42.92,42.92,18800.0,29.7411,29.748,29.6926,29.6926,18800.0
2008-04-18 12:10:00,42.92,42.92,42.88,42.9,16300.0,29.6926,29.6926,29.665,29.6788,16300.0
2008-04-18 12:15:00,42.89,42.93,42.89,42.92,55400.0,29.6719,29.6995,29.6719,29.6926,55400.0
2008-04-18 12:20:00,42.92,43.03,42.91,43.01,66900.0,29.6926,29.7687,29.6857,29.7549,66900.0
2008-04-18 12:25:00,43.01,43.01,42.92,42.92,49700.0,29.7549,29.7549,29.6926,29.6926,49700.0
2008-04-18 12:30:00,42.91,42.93,42.89,42.9,31900.0,29.6857,29.6995,29.6719,29.6788,31900.0
2008-04-18 12:35:00,42.9,42.9,42.82,42.85,28300.0,29.6788,29.6788,29.6234,29.6442,28300.0
2008-04-18 12:40:00,42.85,42.95,42.85,42.95,26700.0,29.6442,29.7134,29.6442,29.7134,26700.0
2008-04-18 12:45:00,42.95,42.95,42.9,42.9,29500.0,29.7134,29.7134,29.6788,29.6788,29500.0
2008-04-18 12:50:00,42.89,42.91,42.88,42.91,15100.0,29.6719,29.6857,29.665,29.6857,15100.0
2008-04-18 12:55:00,42.91,42.92,42.88,42.91,25400.0,29.6857,29.6926,29.665,29.6857,25400.0
2008-04-18 13:00:00,42.91,43.03,42.91,43.02,56700.0,29.6857,29.7687,29.6857,29.7618,56700.0
2008-04-18 13:05:00,43.03,43.03,42.99,43.02,51900.0,29.7687,29.7687,29.7411,29.7618,51900.0
2008-04-18 13:10:00,43.03,43.05,43.02,43.04,41500.0,29.7687,29.7826,29.7618,29.7756,41500.0
2008-04-18 13:15:00,43.04,43.04,42.99,43.0,56000.0,29.7756,29.7756,29.7411,29.748,56000.0
2008-04-18 13:20:00,43.0,43.08,43.0,43.08,35700.0,29.748,29.8033,29.748,29.8033,35700.0
2008-04-18 13:25:00,43.08,43.14,43.08,43.11,65700.0,29.8033,29.8448,29.8033,29.8241,65700.0
2008-04-18 13:30:00,43.11,43.13,43.09,43.1,51600.0,29.8241,29.8379,29.8102,29.8172,51600.0
2008-04-18 13:35:00,43.09,43.11,43.08,43.09,25500.0,29.8102,29.8241,29.8033,29.8102,25500.0
2008-04-18 13:40:00,43.1,43.1,43.07,43.08,26700.0,29.8172,29.8172,29.7964,29.8033,26700.0
2008-04-18 13:45:00,43.09,43.1,43.07,43.1,27800.0,29.8102,29.8172,29.7964,29.8172,27800.0
2008-04-18 13:50:00,43.1,43.15,43.09,43.14,59000.0,29.8172,29.8517,29.8102,29.8448,59000.0
2008-04-18 13:55:00,43.14,43.15,43.13,43.14,27600.0,29.8448,29.8517,29.8379,29.8448,27600.0
2008-04-18 14:00:00,43.13,43.14,43.09,43.09,45000.0,29.8379,29.8448,29.8102,29.8102,45000.0
2008-04-18 14:05:00,43.1,43.12,43.02,43.03,46600.0,29.8172,29.831,29.7618,29.7687,46600.0
2008-04-18 14:10:00,43.02,43.09,43.02,43.05,73800.0,29.7618,29.8102,29.7618,29.7826,73800.0
2008-04-18 14:15:00,43.05,43.1,43.04,43.09,70500.0,29.7826,29.8172,29.7756,29.8102,70500.0
2008-04-18 14:20:00,43.1,43.14,43.09,43.13,49600.0,29.8172,29.8448,29.8102,29.8379,49600.0
2008-04-18 14:25:00,43.14,43.15,43.1,43.13,66700.0,29.8448,29.8517,29.8172,29.8379,66700.0
2008-04-18 14:30:00,43.13,43.15,43.12,43.15,34400.0,29.8379,29.8517,29.831,29.8517,34400.0
2008-04-18 14:35:00,43.15,43.16,43.13,43.13,45700.0,29.8517,29.8587,29.8379,29.8379,45700.0
2008-04-18 14:40:00,43.14,43.18,43.07,43.07,107700.0,29.8448,29.8725,29.7964,29.7964,107700.0
2008-04-18 14:45:00,43.07,43.17,43.07,43.09,111400.0,29.7964,29.8656,29.7964,29.8102,111400.0
2008-04-18 14:50:00,43.09,43.09,43.05,43.07,28700.0,29.8102,29.8102,29.7826,29.7964,28700.0
2008-04-18 14:55:00,43.08,43.08,43.03,43.03,30900.0,29.8033,29.8033,29.7687,29.7687,30900.0
2008-04-18 15:00:00,43.03,43.05,43.02,43.04,38400.0,29.7687,29.7826,29.7618,29.7756,38400.0
2008-04-18 15:05:00,43.04,43.09,43.03,43.08,36900.0,29.7756,29.8102,29.7687,29.8033,36900.0
2008-04-18 15:10:00,43.09,43.09,43.03,43.04,51300.0,29.8102,29.8102,29.7687,29.7756,51300.0
2008-04-18 15:15:00,43.04,43.07,43.0,43.0,53200.0,29.7756,29.7964,29.748,29.748,53200.0
2008-04-18 15:20:00,43.0,43.01,42.91,42.92,156500.0,29.748,29.7549,29.6857,29.6926,156500.0
2008-04-18 15:25:00,42.92,43.0,42.88,42.99,74800.0,29.6926,29.748,29.665,29.7411,74800.0
2008-04-18 15:30:00,42.98,43.04,42.97,43.02,65100.0,29.7341,29.7756,29.7272,29.7618,65100.0
2008-04-18 15:35:00,43.02,43.03,42.95,42.97,71100.0,29.7618,29.7687,29.7134,29.7272,71100.0
2008-04-18 15:40:00,42.96,42.97,42.93,42.94,66000.0,29.7203,29.7272,29.6995,29.7065,66000.0
2008-04-18 15:45:00,42.94,43.01,42.91,43.0,123500.0,29.7065,29.7549,29.6857,29.748,123500.0
2008-04-18 15:50:00,43.01,43.06,43.0,43.06,231900.0,29.7549,29.7895,29.748,29.7895,231900.0
2008-04-18 15:55:00,43.05,43.1,43.03,43.04,318800.0,29.7826,29.8172,29.7687,29.7756,318800.0
2008-04-21 09:30:00,42.72,43.16,42.5,43.13,95900.0,29.5543,29.8587,29.4021,29.8379,95900.0
2008-04-21 09:35:00,43.13,43.13,43.01,43.05,46100.0,29.8379,29.8379,29.7549,29.7826,46100.0
2008-04-21 09:40:00,43.03,43.07,42.97,43.06,45900.0,29.7687,29.7964,29.7272,29.7895,45900.0
2008-04-21 09:45:00,43.05,43.08,42.77,42.79,66600.0,29.7826,29.8033,29.5889,29.6027,66600.0
2008-04-21 09:50:00,42.79,42.9,42.79,42.9,52300.0,29.6027,29.6788,29.6027,29.6788,52300.0
2008-04-21 09:55:00,42.91,42.91,42.79,42.79,39400.0,29.6857,29.6857,29.6027,29.6027,39400.0
2008-04-21 10:00:00,42.79,42.84,42.73,42.81,63400.0,29.6027,29.6373,29.5612,29.6165,63400.0
2008-04-21 10:05:00,42.81,42.91,42.79,42.87,69400.0,29.6165,29.6857,29.6027,29.658,69400.0
2008-04-21 10:10:00,42.86,42.88,42.79,42.85,56600.0,29.6511,29.665,29.6027,29.6442,56600.0
2008-04-21 10:15:00,42.85,42.89,42.8,42.87,66200.0,29.6442,29.6719,29.6096,29.658,66200.0
2008-04-21 10:20:00,42.87,42.95,42.82,42.94,93600.0,29.658,29.7134,29.6234,29.7065,93600.0
2008-04-21 10:25:00,42.95,42.95,42.83,42.87,53300.0,29.7134,29.7134,29.6304,29.658,53300.0
2008-04-21 10:30:00,42.88,42.92,42.79,42.89,51800.0,29.665,29.6926,29.6027,29.6719,51800.0
2008-04-21 10:35:00,42.89,42.97,42.88,42.9,29100.0,29.6719,29.7272,29.665,29.6788,29100.0
2008-04-21 10:40:00,42.9,42.92,42.88,42.89,33700.0,29.6788,29.6926,29.665,29.6719,33700.0
2008-04-21 10:45:00,42.89,42.98,42.82,42.83,75700.0,29.6719,29.7341,29.6234,29.6304,75700.0
2008-04-21 10:50:00,42.83,42.92,42.83,42.89,56700.0,29.6304,29.6926,29.6304,29.6719,56700.0
2008-04-21 10:55:00,42.89,42.91,42.84,42.87,38900.0,29.6719,29.6857,29.6373,29.658,38900.0
2008-04-21 11:00:00,42.86,42.93,42.84,42.85,57500.0,29.6511,29.6995,29.6373,29.6442,57500.0
2008-04-21 11:05:00,42.85,42.89,42.83,42.84,28500.0,29.6442,29.6719,29.6304,29.6373,28500.0
2008-04-21 11:10:00,42.84,42.84,42.73,42.76,120100.0,29.6373,29.6373,29.5612,29.5819,120100.0
2008-04-21 11:15:00,42.76,42.94,42.74,42.91,54200.0,29.5819,29.7065,29.5681,29.6857,54200.0
2008-04-21 11:20:00,42.91,43.02,42.9,42.96,78300.0,29.6857,29.7618,29.6788,29.7203,78300.0
2008-04-21 11:25:00,42.95,42.97,42.86,42.86,71100.0,29.7134,29.7272,29.6511,29.6511,71100.0
2008-04-21 11:30:00,42.87,42.92,42.82,42.91,56000.0,29.658,29.6926,29.6234,29.6857,56000.0
2008-04-21 11:35:00,42.91,42.99,42.9,42.97,41200.0,29.6857,29.7411,29.6788,29.7272,41200.0
2008-04-21 11:40:00,42.97,42.99,42.94,42.97,30400.0,29.7272,29.7411,29.7065,29.7272,30400.0
2008-04-21 11:45:00,42.98,42.98,42.91,42.91,65100.0,29.7341,29.7341,29.6857,29.6857,65100.0
2008-04-21 11:50:00,42.91,42.94,42.86,42.94,64700.0,29.6857,29.7065,29.6511,29.7065,64700.0
2008-04-21 11:55:00,42.94,43.01,42.91,42.97,34000.0,29.7065,29.7549,29.6857,29.7272,34000.0
2008-04-21 12:00:00,42.98,43.0,42.93,42.97,24800.0,29.7341,29.748,29.6995,29.7272,24800.0
2008-04-21 12:05:00,42.97,42.97,42.89,42.89,17600.0,29.7272,29.7272,29.6719,29.6719,17600.0
2008-04-21 12:10:00,42.88,42.97,42.87,42.94,31300.0,29.665,29.7272,29.658,29.7065,31300.0
2008-04-21 12:15:00,42.94,42.94,42.89,42.92,62900.0,29.7065,29.7065,29.6719,29.6926,62900.0
2008-04-21 12:20:00,42.92,42.95,42.9,42.95,31800.0,29.6926,29.7134,29.6788,29.7134,31800.0
2008-04-21 12:25:00,42.95,42.96,42.88,42.88,23900.0,29.7134,29.7203,29.665,29.665,23900.0
2008-04-21 12:30:00,42.88,42.89,42.76,42.76,37900.0,29.665,29.6719,29.5819,29.5819,37900.0
2008-04-21 12:35:00,42.77,42.77,42.69,42.69,43500.0,29.5889,29.5889,29.5335,29.5335,43500.0
2008-04-21 12:40:00,42.68,42.69,42.64,42.64,61300.0,29.5266,29.5335,29.4989,29.4989,61300.0
2008-04-21 12:45:00,42.65,42.7,42.62,42.64,91900.0,29.5058,29.5404,29.4851,29.4989,91900.0
2008-04-21 12:50:00,42.63,42.65,42.56,42.63,83200.0,29.492,29.5058,29.4436,29.492,83200.0
2008-04-21 12:55:00,42.63,42.66,42.62,42.63,32100.0,29.492,29.5128,29.4851,29.492,32100.0
2008-04-21 13:00:00,42.64,42.66,42.63,42.66,18000.0,29.4989,29.5128,29.492,29.5128,18000.0
2008-04-21 13:05:00,42.66,42.69,42.64,42.68,47700.0,29.5128,29.5335,29.4989,29.5266,47700.0
2008-04-21 13:10:00,42.68,42.68,42.66,42.67,33300.0,29.5266,29.5266,29.5128,29.5197,33300.0
2008-04-21 13:15:00,42.67,42.68,42.63,42.65,58500.0,29.5197,29.5266,29.492,29.5058,58500.0
2008-04-21 13:20:00,42.65,42.66,42.59,42.6,48600.0,29.5058,29.5128,29.4643,29.4712,48600.0
2008-04-21 13:25:00,42.6,42.63,42.59,42.6,34700.0,29.4712,29.492,29.4643,29.4712,34700.0
2008-04-21 13:30:00,42.6,42.63,42.54,42.54,48800.0,29.4712,29.492,29.4297,29.4297,48800.0
2008-04-21 13:35:00,42.54,42.57,42.5,42.53,53700.0,29.4297,29.4505,29.4021,29.4228,53700.0
2008-04-21 13:40:00,42.54,42.55,42.41,42.42,79900.0,29.4297,29.4367,29.3398,29.3467,79900.0
2008-04-21 13:45:00,42.42,42.46,42.39,42.42,50900.0,29.3467,29.3744,29.326,29.3467,50900.0
2008-04-21 13:50:00,42.43,42.44,42.35,42.44,130300.0,29.3536,29.3606,29.2983,29.3606,130300.0
2008-04-21 13:55:00,42.43,42.46,42.39,42.45,54400.0,29.3536,29.3744,29.326,29.3675,54400.0
2008-04-21 14:00:00,42.43,42.49,42.39,42.43,84200.0,29.3536,29.3951,29.326,29.3536,84200.0
2008-04-21 14:05:00,42.43,42.44,42.41,42.41,47600.0,29.3536,29.3606,29.3398,29.3398,47600.0
2008-04-21 14:10:00,42.4,42.42,42.37,42.4,54400.0,29.3329,29.3467,29.3121,29.3329,54400.0
2008-04-21 14:15:00,42.4,42.49,42.39,42.49,32200.0,29.3329,29.3951,29.326,29.3951,32200.0
2008-04-21 14:20:00,42.49,42.49,42.39,42.42,45800.0,29.3951,29.3951,29.326,29.3467,45800.0
2008-04-21 14:25:00,42.42,42.44,42.39,42.44,39300.0,29.3467,29.3606,29.326,29.3606,39300.0
2008-04-21 14:30:00,42.43,42.53,42.43,42.53,43900.0,29.3536,29.4228,29.3536,29.4228,43900.0
2008-04-21 14:35:00,42.53,42.58,42.53,42.55,36000.0,29.4228,29.4574,29.4228,29.4367,36000.0
2008-04-21 14:40:00,42.56,42.56,42.42,42.43,48600.0,29.4436,29.4436,29.3467,29.3536,48600.0
2008-04-21 14:45:00,42.43,42.54,42.43,42.47,87000.0,29.3536,29.4297,29.3536,29.3813,87000.0
2008-04-21 14:50:00,42.48,42.51,42.45,42.5,59100.0,29.3882,29.409,29.3675,29.4021,59100.0
2008-04-21 14:55:00,42.5,42.52,42.48,42.5,40600.0,29.4021,29.4159,29.3882,29.4021,40600.0
2008-04-21 15:00:00,42.52,42.53,42.48,42.5,109400.0,29.4159,29.4228,29.3882,29.4021,109400.0
2008-04-21 15:05:00,42.5,42.53,42.46,42.53,65600.0,29.4021,29.4228,29.3744,29.4228,65600.0
2008-04-21 15:10:00,42.53,42.55,42.51,42.52,81700.0,29.4228,29.4367,29.409,29.4159,81700.0
2008-04-21 15:15:00,42.52,42.54,42.49,42.53,53300.0,29.4159,29.4297,29.3951,29.4228,53300.0
2008-04-21 15:20:00,42.53,42.56,42.5,42.56,48900.0,29.4228,29.4436,29.4021,29.4436,48900.0
2008-04-21 15:25:00,42.55,42.58,42.53,42.55,79700.0,29.4367,29.4574,29.4228,29.4367,79700.0
2008-04-21 15:30:00,42.55,42.56,42.47,42.51,82900.0,29.4367,29.4436,29.3813,29.409,82900.0
2008-04-21 15:35:00,42.51,42.6,42.51,42.58,67200.0,29.409,29.4712,29.409,29.4574,67200.0
2008-04-21 15:40:00,42.58,42.66,42.57,42.64,62900.0,29.4574,29.5128,29.4505,29.4989,62900.0
2008-04-21 15:45:00,42.65,42.65,42.56,42.56,127100.0,29.5058,29.5058,29.4436,29.4436,127100.0
2008-04-21 15:50:00,42.57,42.64,42.57,42.58,146300.0,29.4505,29.4989,29.4505,29.4574,146300.0
2008-04-21 15:55:00,42.58,42.61,42.53,42.61,192100.0,29.4574,29.4782,29.4228,29.4782,192100.0
2008-04-22 09:30:00,42.29,42.29,41.55,42.24,277700.0,29.2568,29.2568,28.7448,29.2222,277700.0
2008-04-22 09:35:00,42.25,42.33,42.22,42.22,49000.0,29.2291,29.2845,29.2084,29.2084,49000.0
2008-04-22 09:40:00,42.22,42.37,42.21,42.34,81800.0,29.2084,29.3121,29.2014,29.2914,81800.0
2008-04-22 09:45:00,42.34,42.56,42.32,42.44,121200.0,29.2914,29.4436,29.2775,29.3606,121200.0
2008-04-22 09:50:00,42.45,42.45,42.27,42.31,80500.0,29.3675,29.3675,29.2429,29.2706,80500.0
2008-04-22 09:55:00,42.32,42.4,42.29,42.37,55500.0,29.2775,29.3329,29.2568,29.3121,55500.0
2008-04-22 10:00:00,42.37,42.46,42.34,42.4,71800.0,29.3121,29.3744,29.2914,29.3329,71800.0
2008-04-22 10:05:00,42.4,42.48,42.38,42.47,76300.0,29.3329,29.3882,29.319,29.3813,76300.0
2008-04-22 10:10:00,42.47,42.58,42.47,42.55,131900.0,29.3813,29.4574,29.3813,29.4367,131900.0
2008-04-22 10:15:00,42.56,42.71,42.56,42.65,196100.0,29.4436,29.5473,29.4436,29.5058,196100.0
2008-04-22 10:20:00,42.65,42.67,42.61,42.61,66200.0,29.5058,29.5197,29.4782,29.4782,66200.0
2008-04-22 10:25:00,42.62,42.62,42.53,42.55,54000.0,29.4851,29.4851,29.4228,29.4367,54000.0
2008-04-22 10:30:00,42.55,42.62,42.54,42.59,52600.0,29.4367,29.4851,29.4297,29.4643,52600.0
2008-04-22 10:35:00,42.59,42.63,42.47,42.54,87100.0,29.4643,29.492,29.3813,29.4297,87100.0
2008-04-22 10:40:00,42.53,42.62,42.51,42.53,42600.0,29.4228,29.4851,29.409,29.4228,42600.0
2008-04-22 10:45:00,42.53,42.54,42.47,42.54,31800.0,29.4228,29.4297,29.3813,29.4297,31800.0
2008-04-22 10:50:00,42.54,42.62,42.46,42.62,36100.0,29.4297,29.4851,29.3744,29.4851,36100.0
2008-04-22 10:55:00,42.61,42.63,42.55,42.57,16900.0,29.4782,29.492,29.4367,29.4505,16900.0
2008-04-22 11:00:00,42.58,42.66,42.55,42.55,35400.0,29.4574,29.5128,29.4367,29.4367,35400.0
2008-04-22 11:05:00,42.56,42.56,42.47,42.53,58500.0,29.4436,29.4436,29.3813,29.4228,58500.0
2008-04-22 11:10:00,42.54,42.63,42.53,42.54,46600.0,29.4297,29.492,29.4228,29.4297,46600.0
2008-04-22 11:15:00,42.54,42.6,42.53,42.55,23000.0,29.4297,29.4712,29.4228,29.4367,23000.0
2008-04-22 11:20:00,42.55,42.6,42.51,42.51,35900.0,29.4367,29.4712,29.409,29.409,35900.0
2008-04-22 11:25:00,42.51,42.53,42.46,42.49,189700.0,29.409,29.4228,29.3744,29.3951,189700.0
2008-04-22 11:30:00,42.49,42.56,42.49,42.51,29300.0,29.3951,29.4436,29.3951,29.409,29300.0
2008-04-22 11:35:00,42.51,42.63,42.49,42.61,34800.0,29.409,29.492,29.3951,29.4782,34800.0
2008-04-22 11:40:00,42.61,42.7,42.6,42.68,41700.0,29.4782,29.5404,29.4712,29.5266,41700.0
2008-04-22 11:45:00,42.67,42.68,42.53,42.53,47900.0,29.5197,29.5266,29.4228,29.4228,47900.0
2008-04-22 11:50:00,42.53,42.54,42.23,42.38,119500.0,29.4228,29.4297,29.2153,29.319,119500.0
2008-04-22 11:55:00,42.39,42.44,42.3,42.3,65900.0,29.326,29.3606,29.2637,29.2637,65900.0
2008-04-22 12:00:00,42.29,42.29,42.2,42.22,48300.0,29.2568,29.2568,29.1945,29.2084,48300.0
2008-04-22 12:05:00,42.23,42.4,42.21,42.35,50700.0,29.2153,29.3329,29.2014,29.2983,50700.0
2008-04-22 12:10:00,42.35,42.37,42.29,42.32,23400.0,29.2983,29.3121,29.2568,29.2775,23400.0
2008-04-22 12:15:00,42.33,42.33,42.29,42.29,10700.0,29.2845,29.2845,29.2568,29.2568,10700.0
2008-04-22 12:20:00,42.3,42.33,42.21,42.21,21100.0,29.2637,29.2845,29.2014,29.2014,21100.0
2008-04-22 12:25:00,42.21,42.24,42.19,42.21,46400.0,29.2014,29.2222,29.1876,29.2014,46400.0
2008-04-22 12:30:00,42.21,42.26,42.2,42.24,40600.0,29.2014,29.236,29.1945,29.2222,40600.0
2008-04-22 12:35:00,42.23,42.27,42.22,42.26,24800.0,29.2153,29.2429,29.2084,29.236,24800.0
2008-04-22 12:40:00,42.26,42.26,42.23,42.23,14600.0,29.236,29.236,29.2153,29.2153,14600.0
2008-04-22 12:45:00,42.24,42.27,42.2,42.25,38600.0,29.2222,29.2429,29.1945,29.2291,38600.0
2008-04-22 12:50:00,42.25,42.25,42.21,42.21,22000.0,29.2291,29.2291,29.2014,29.2014,22000.0
2008-04-22 12:55:00,42.22,42.22,42.18,42.18,41200.0,29.2084,29.2084,29.1807,29.1807,41200.0
2008-04-22 13:00:00,42.19,42.23,42.14,42.23,35100.0,29.1876,29.2153,29.153,29.2153,35100.0
2008-04-22 13:05:00,42.23,42.25,42.21,42.25,28900.0,29.2153,29.2291,29.2014,29.2291,28900.0
2008-04-22 13:10:00,42.25,42.26,42.2,42.21,17700.0,29.2291,29.236,29.1945,29.2014,17700.0
2008-04-22 13:15:00,42.22,42.22,42.12,42.14,50100.0,29.2084,29.2084,29.1392,29.153,50100.0
2008-04-22 13:20:00,42.14,42.24,42.14,42.21,33600.0,29.153,29.2222,29.153,29.2014,33600.0
2008-04-22 13:25:00,42.21,42.25,42.19,42.22,33100.0,29.2014,29.2291,29.1876,29.2084,33100.0
2008-04-22 13:30:00,42.22,42.24,42.17,42.19,28900.0,29.2084,29.2222,29.1738,29.1876,28900.0
2008-04-22 13:35:00,42.2,42.26,42.17,42.18,23600.0,29.1945,29.236,29.1738,29.1807,23600.0
2008-04-22 13:40:00,42.18,42.28,42.18,42.25,41400.0,29.1807,29.2499,29.1807,29.2291,41400.0
2008-04-22 13:45:00,42.25,42.26,42.19,42.19,35800.0,29.2291,29.236,29.1876,29.1876,35800.0
2008-04-22 13:50:00,42.2,42.33,42.19,42.32,41300.0,29.1945,29.2845,29.1876,29.2775,41300.0
2008-04-22 13:55:00,42.32,42.38,42.31,42.37,40100.0,29.2775,29.319,29.2706,29.3121,40100.0
2008-04-22 14:00:00,42.38,42.4,42.31,42.31,30400.0,29.319,29.3329,29.2706,29.2706,30400.0
2008-04-22 14:05:00,42.31,42.31,42.26,42.26,50900.0,29.2706,29.2706,29.236,29.236,50900.0
2008-04-22 14:10:00,42.25,42.27,42.21,42.26,65800.0,29.2291,29.2429,29.2014,29.236,65800.0
2008-04-22 14:15:00,42.26,42.3,42.21,42.21,64100.0,29.236,29.2637,29.2014,29.2014,64100.0
2008-04-22 14:20:00,42.21,42.26,42.18,42.25,33800.0,29.2014,29.236,29.1807,29.2291,33800.0
2008-04-22 14:25:00,42.25,42.25,42.17,42.2,82200.0,29.2291,29.2291,29.1738,29.1945,82200.0
2008-04-22 14:30:00,42.2,42.24,42.2,42.21,37100.0,29.1945,29.2222,29.1945,29.2014,37100.0
2008-04-22 14:35:00,42.19,42.25,42.15,42.15,35800.0,29.1876,29.2291,29.1599,29.1599,35800.0
2008-04-22 14:40:00,42.15,42.16,42.1,42.12,39900.0,29.1599,29.1668,29.1253,29.1392,39900.0
2008-04-22 14:45:00,42.12,42.12,42.05,42.06,34600.0,29.1392,29.1392,29.0907,29.0977,34600.0
2008-04-22 14:50:00,42.05,42.13,42.05,42.11,66200.0,29.0907,29.1461,29.0907,29.1323,66200.0
2008-04-22 14:55:00,42.1,42.17,42.08,42.16,42000.0,29.1253,29.1738,29.1115,29.1668,42000.0
2008-04-22 15:00:00,42.15,42.16,42.09,42.11,36700.0,29.1599,29.1668,29.1184,29.1323,36700.0
2008-04-22 15:05:00,42.11,42.2,42.11,42.14,56200.0,29.1323,29.1945,29.1323,29.153,56200.0
2008-04-22 15:10:00,42.14,42.14,42.08,42.09,36300.0,29.153,29.153,29.1115,29.1184,36300.0
2008-04-22 15:15:00,42.09,42.09,42.0,42.01,73000.0,29.1184,29.1184,29.0562,29.0631,73000.0
2008-04-22 15:20:00,42.02,42.07,42.01,42.04,83300.0,29.07,29.1046,29.0631,29.0838,83300.0
2008-04-22 15:25:00,42.04,42.05,42.02,42.03,75100.0,29.0838,29.0907,29.07,29.0769,75100.0
2008-04-22 15:30:00,42.03,42.03,42.0,42.0,65100.0,29.0769,29.0769,29.0562,29.0562,65100.0
2008-04-22 15:35:00,42.01,42.09,41.98,42.08,147300.0,29.0631,29.1184,29.0423,29.1115,147300.0
2008-04-22 15:40:00,42.08,42.09,42.08,42.09,85500.0,29.1115,29.1184,29.1115,29.1184,85500.0
2008-04-22 15:45:00,42.09,42.16,42.08,42.12,193700.0,29.1184,29.1668,29.1115,29.1392,193700.0
2008-04-22 15:50:00,42.12,42.14,42.0,42.13,247300.0,29.1392,29.153,29.0562,29.1461,247300.0
2008-04-22 15:55:00,42.12,42.13,42.06,42.13,327500.0,29.1392,29.1461,29.0977,29.1461,327500.0
2008-04-23 09:30:00,41.94,42.51,41.93,42.49,275200.0,29.0146,29.409,29.0077,29.3951,275200.0
2008-04-23 09:35:00,42.5,42.59,42.44,42.55,113000.0,29.4021,29.4643,29.3606,29.4367,113000.0
2008-04-23 09:40:00,42.55,42.61,42.42,42.43,74300.0,29.4367,29.4782,29.3467,29.3536,74300.0
2008-04-23 09:45:00,42.44,42.53,42.35,42.44,94700.0,29.3606,29.4228,29.2983,29.3606,94700.0
2008-04-23 09:50:00,42.43,42.6,42.36,42.59,46700.0,29.3536,29.4712,29.3052,29.4643,46700.0
2008-04-23 09:55:00,42.59,42.6,42.52,42.59,35000.0,29.4643,29.4712,29.4159,29.4643,35000.0
2008-04-23 10:00:00,42.59,42.59,42.5,42.53,29800.0,29.4643,29.4643,29.4021,29.4228,29800.0
2008-04-23 10:05:00,42.54,42.61,42.53,42.56,48600.0,29.4297,29.4782,29.4228,29.4436,48600.0
2008-04-23 10:10:00,42.56,42.59,42.5,42.55,48900.0,29.4436,29.4643,29.4021,29.4367,48900.0
2008-04-23 10:15:00,42.56,42.68,42.56,42.59,92800.0,29.4436,29.5266,29.4436,29.4643,92800.0
2008-04-23 10:20:00,42.6,42.67,42.56,42.56,55600.0,29.4712,29.5197,29.4436,29.4436,55600.0
2008-04-23 10:25:00,42.56,42.75,42.56,42.66,96300.0,29.4436,29.575,29.4436,29.5128,96300.0
2008-04-23 10:30:00,42.66,42.73,42.61,42.69,81900.0,29.5128,29.5612,29.4782,29.5335,81900.0
2008-04-23 10:35:00,42.69,42.72,42.67,42.68,37400.0,29.5335,29.5543,29.5197,29.5266,37400.0
2008-04-23 10:40:00,42.69,42.81,42.67,42.79,73800.0,29.5335,29.6165,29.5197,29.6027,73800.0
2008-04-23 10:45:00,42.78,42.81,42.76,42.8,66700.0,29.5958,29.6165,29.5819,29.6096,66700.0
2008-04-23 10:50:00,42.8,42.85,42.79,42.84,66800.0,29.6096,29.6442,29.6027,29.6373,66800.0
2008-04-23 10:55:00,42.85,42.85,42.73,42.82,77600.0,29.6442,29.6442,29.5612,29.6234,77600.0
2008-04-23 11:00:00,42.82,42.83,42.79,42.81,61900.0,29.6234,29.6304,29.6027,29.6165,61900.0
2008-04-23 11:05:00,42.81,42.84,42.81,42.84,91400.0,29.6165,29.6373,29.6165,29.6373,91400.0
2008-04-23 11:10:00,42.84,42.85,42.81,42.82,56500.0,29.6373,29.6442,29.6165,29.6234,56500.0
2008-04-23 11:15:00,42.83,42.83,42.72,42.73,47800.0,29.6304,29.6304,29.5543,29.5612,47800.0
2008-04-23 11:20:00,42.73,42.79,42.72,42.72,61800.0,29.5612,29.6027,29.5543,29.5543,61800.0
2008-04-23 11:25:00,42.72,42.74,42.67,42.74,82800.0,29.5543,29.5681,29.5197,29.5681,82800.0
2008-04-23 11:30:00,42.75,42.77,42.67,42.69,42900.0,29.575,29.5889,29.5197,29.5335,42900.0
2008-04-23 11:35:00,42.69,42.78,42.66,42.78,34400.0,29.5335,29.5958,29.5128,29.5958,34400.0
2008-04-23 11:40:00,42.78,42.8,42.77,42.8,32000.0,29.5958,29.6096,29.5889,29.6096,32000.0
2008-04-23 11:45:00,42.79,42.83,42.79,42.82,42400.0,29.6027,29.6304,29.6027,29.6234,42400.0
2008-04-23 11:50:00,42.82,42.82,42.81,42.82,22200.0,29.6234,29.6234,29.6165,29.6234,22200.0
2008-04-23 11:55:00,42.82,42.82,42.68,42.77,46200.0,29.6234,29.6234,29.5266,29.5889,46200.0
2008-04-23 12:00:00,42.78,42.85,42.78,42.84,73300.0,29.5958,29.6442,29.5958,29.6373,73300.0
2008-04-23 12:05:00,42.85,42.85,42.75,42.75,75200.0,29.6442,29.6442,29.575,29.575,75200.0
2008-04-23 12:10:00,42.75,42.75,42.67,42.7,39400.0,29.575,29.575,29.5197,29.5404,39400.0
2008-04-23 12:15:00,42.7,42.76,42.65,42.74,56600.0,29.5404,29.5819,29.5058,29.5681,56600.0
2008-04-23 12:20:00,42.74,42.74,42.54,42.57,41700.0,29.5681,29.5681,29.4297,29.4505,41700.0
2008-04-23 12:25:00,42.58,42.7,42.57,42.68,24100.0,29.4574,29.5404,29.4505,29.5266,24100.0
2008-04-23 12:30:00,42.69,42.69,42.59,42.6,40200.0,29.5335,29.5335,29.4643,29.4712,40200.0
2008-04-23 12:35:00,42.59,42.6,42.43,42.58,42400.0,29.4643,29.4712,29.3536,29.4574,42400.0
2008-04-23 12:40:00,42.57,42.64,42.57,42.63,25400.0,29.4505,29.4989,29.4505,29.492,25400.0
2008-04-23 12:45:00,42.63,42.63,42.59,42.6,18200.0,29.492,29.492,29.4643,29.4712,18200.0
2008-04-23 12:50:00,42.61,42.62,42.61,42.61,19800.0,29.4782,29.4851,29.4782,29.4782,19800.0
2008-04-23 12:55:00,42.62,42.68,42.62,42.67,29100.0,29.4851,29.5266,29.4851,29.5197,29100.0
2008-04-23 13:00:00,42.67,42.67,42.62,42.65,20100.0,29.5197,29.5197,29.4851,29.5058,20100.0
2008-04-23 13:05:00,42.65,42.66,42.58,42.62,22300.0,29.5058,29.5128,29.4574,29.4851,22300.0
2008-04-23 13:10:00,42.62,42.67,42.6,42.66,30400.0,29.4851,29.5197,29.4712,29.5128,30400.0
2008-04-23 13:15:00,42.66,42.66,42.58,42.58,19100.0,29.5128,29.5128,29.4574,29.4574,19100.0
2008-04-23 13:20:00,42.58,42.63,42.57,42.63,13100.0,29.4574,29.492,29.4505,29.492,13100.0
2008-04-23 13:25:00,42.63,42.73,42.63,42.72,31700.0,29.492,29.5612,29.492,29.5543,31700.0
2008-04-23 13:30:00,42.71,42.71,42.61,42.62,31700.0,29.5473,29.5473,29.4782,29.4851,31700.0
2008-04-23 13:35:00,42.61,42.63,42.58,42.59,28600.0,29.4782,29.492,29.4574,29.4643,28600.0
2008-04-23 13:40:00,42.6,42.6,42.53,42.53,22100.0,29.4712,29.4712,29.4228,29.4228,22100.0
2008-04-23 13:45:00,42.53,42.53,42.49,42.52,37700.0,29.4228,29.4228,29.3951,29.4159,37700.0
2008-04-23 13:50:00,42.53,42.58,42.5,42.56,24200.0,29.4228,29.4574,29.4021,29.4436,24200.0
2008-04-23 13:55:00,42.56,42.6,42.53,42.53,80900.0,29.4436,29.4712,29.4228,29.4228,80900.0
2008-04-23 14:00:00,42.53,42.58,42.51,42.51,33700.0,29.4228,29.4574,29.409,29.409,33700.0
2008-04-23 14:05:00,42.51,42.53,42.49,42.5,37300.0,29.409,29.4228,29.3951,29.4021,37300.0
2008-04-23 14:10:00,42.51,42.58,42.49,42.55,32300.0,29.409,29.4574,29.3951,29.4367,32300.0
2008-04-23 14:15:00,42.55,42.56,42.48,42.51,25700.0,29.4367,29.4436,29.3882,29.409,25700.0
2008-04-23 14:20:00,42.51,42.57,42.44,42.44,42700.0,29.409,29.4505,29.3606,29.3606,42700.0
2008-04-23 14:25:00,42.44,42.55,42.44,42.53,69400.0,29.3606,29.4367,29.3606,29.4228,69400.0
2008-04-23 14:30:00,42.53,42.56,42.45,42.49,42100.0,29.4228,29.4436,29.3675,29.3951,42100.0
2008-04-23 14:35:00,42.49,42.55,42.42,42.43,28600.0,29.3951,29.4367,29.3467,29.3536,28600.0
2008-04-23 14:40:00,42.48,42.54,42.43,42.53,53500.0,29.3882,29.4297,29.3536,29.4228,53500.0
2008-04-23 14:45:00,42.52,42.52,42.46,42.47,26800.0,29.4159,29.4159,29.3744,29.3813,26800.0
2008-04-23 14:50:00,42.48,42.52,42.47,42.51,24500.0,29.3882,29.4159,29.3813,29.409,24500.0
2008-04-23 14:55:00,42.52,42.52,42.49,42.52,28500.0,29.4159,29.4159,29.3951,29.4159,28500.0
2008-04-23 15:00:00,42.51,42.58,42.5,42.58,49800.0,29.409,29.4574,29.4021,29.4574,49800.0
2008-04-23 15:05:00,42.58,42.6,42.56,42.58,33100.0,29.4574,29.4712,29.4436,29.4574,33100.0
2008-04-23 15:10:00,42.58,42.64,42.57,42.63,44500.0,29.4574,29.4989,29.4505,29.492,44500.0
2008-04-23 15:15:00,42.63,42.67,42.61,42.66,37900.0,29.492,29.5197,29.4782,29.5128,37900.0
2008-04-23 15:20:00,42.65,42.66,42.61,42.63,33500.0,29.5058,29.5128,29.4782,29.492,33500.0
2008-04-23 15:25:00,42.64,42.71,42.58,42.63,78000.0,29.4989,29.5473,29.4574,29.492,78000.0
2008-04-23 15:30:00,42.63,42.63,42.58,42.62,70000.0,29.492,29.492,29.4574,29.4851,70000.0
2008-04-23 15:35:00,42.62,42.63,42.5,42.53,75500.0,29.4851,29.492,29.4021,29.4228,75500.0
2008-04-23 15:40:00,42.52,42.53,42.5,42.51,53300.0,29.4159,29.4228,29.4021,29.409,53300.0
2008-04-23 15:45:00,42.51,42.59,42.5,42.59,117900.0,29.409,29.4643,29.4021,29.4643,117900.0
2008-04-23 15:50:00,42.58,42.69,42.58,42.66,129700.0,29.4574,29.5335,29.4574,29.5128,129700.0
2008-04-23 15:55:00,42.66,42.7,42.64,42.69,131000.0,29.5128,29.5404,29.4989,29.5335,131000.0
2008-04-24 09:30:00,42.81,42.97,42.3,42.59,114300.0,29.6165,29.7272,29.2637,29.4643,114300.0
2008-04-24 09:35:00,42.56,42.57,42.35,42.52,69500.0,29.4436,29.4505,29.2983,29.4159,69500.0
2008-04-24 09:40:00,42.53,42.62,42.46,42.57,57100.0,29.4228,29.4851,29.3744,29.4505,57100.0
2008-04-24 09:45:00,42.57,42.64,42.54,42.58,119300.0,29.4505,29.4989,29.4297,29.4574,119300.0
2008-04-24 09:50:00,42.58,42.6,42.52,42.52,75500.0,29.4574,29.4712,29.4159,29.4159,75500.0
2008-04-24 09:55:00,42.52,42.55,42.43,42.53,127500.0,29.4159,29.4367,29.3536,29.4228,127500.0
2008-04-24 10:00:00,42.53,42.54,42.3,42.34,111000.0,29.4228,29.4297,29.2637,29.2914,111000.0
2008-04-24 10:05:00,42.33,42.34,42.25,42.26,49800.0,29.2845,29.2914,29.2291,29.236,49800.0
2008-04-24 10:10:00,42.25,42.6,42.19,42.21,62300.0,29.2291,29.4712,29.1876,29.2014,62300.0
2008-04-24 10:15:00,42.21,42.27,42.19,42.23,69500.0,29.2014,29.2429,29.1876,29.2153,69500.0
2008-04-24 10:20:00,42.24,42.28,42.22,42.26,43400.0,29.2222,29.2499,29.2084,29.236,43400.0
2008-04-24 10:25:00,42.26,42.29,42.24,42.24,50000.0,29.236,29.2568,29.2222,29.2222,50000.0
2008-04-24 10:30:00,42.24,42.24,42.18,42.18,77100.0,29.2222,29.2222,29.1807,29.1807,77100.0
2008-04-24 10:35:00,42.18,42.18,42.14,42.15,37400.0,29.1807,29.1807,29.153,29.1599,37400.0
2008-04-24 10:40:00,42.15,42.21,42.14,42.15,124900.0,29.1599,29.2014,29.153,29.1599,124900.0
2008-04-24 10:45:00,42.15,42.18,42.14,42.15,53500.0,29.1599,29.1807,29.153,29.1599,53500.0
2008-04-24 10:50:00,42.15,42.15,42.03,42.04,96100.0,29.1599,29.1599,29.0769,29.0838,96100.0
2008-04-24 10:55:00,42.04,42.16,42.02,42.15,65300.0,29.0838,29.1668,29.07,29.1599,65300.0
2008-04-24 11:00:00,42.14,42.19,42.12,42.12,53900.0,29.153,29.1876,29.1392,29.1392,53900.0
2008-04-24 11:05:00,42.12,42.12,42.02,42.03,40600.0,29.1392,29.1392,29.07,29.0769,40600.0
2008-04-24 11:10:00,42.04,42.12,41.96,42.08,121600.0,29.0838,29.1392,29.0285,29.1115,121600.0
2008-04-24 11:15:00,42.08,42.12,42.04,42.12,63400.0,29.1115,29.1392,29.0838,29.1392,63400.0
2008-04-24 11:20:00,42.11,42.21,42.05,42.21,54400.0,29.1323,29.2014,29.0907,29.2014,54400.0
2008-04-24 11:25:00,42.21,42.25,42.17,42.24,47900.0,29.2014,29.2291,29.1738,29.2222,47900.0
2008-04-24 11:30:00,42.23,42.37,42.23,42.33,67100.0,29.2153,29.3121,29.2153,29.2845,67100.0
2008-04-24 11:35:00,42.34,42.4,42.3,42.31,57300.0,29.2914,29.3329,29.2637,29.2706,57300.0
2008-04-24 11:40:00,42.32,42.44,42.31,42.42,49500.0,29.2775,29.3606,29.2706,29.3467,49500.0
2008-04-24 11:45:00,42.4,42.57,42.39,42.57,76400.0,29.3329,29.4505,29.326,29.4505,76400.0
2008-04-24 11:50:00,42.58,42.62,42.49,42.56,135200.0,29.4574,29.4851,29.3951,29.4436,135200.0
2008-04-24 11:55:00,42.55,42.62,42.33,42.39,72500.0,29.4367,29.4851,29.2845,29.326,72500.0
2008-04-24 12:00:00,42.4,42.4,42.33,42.39,78200.0,29.3329,29.3329,29.2845,29.326,78200.0
2008-04-24 12:05:00,42.39,42.5,42.34,42.39,82000.0,29.326,29.4021,29.2914,29.326,82000.0
2008-04-24 12:10:00,42.39,42.42,42.34,42.36,51200.0,29.326,29.3467,29.2914,29.3052,51200.0
2008-04-24 12:15:00,42.36,42.45,42.35,42.42,44200.0,29.3052,29.3675,29.2983,29.3467,44200.0
2008-04-24 12:20:00,42.42,42.43,42.36,42.36,29200.0,29.3467,29.3536,29.3052,29.3052,29200.0
2008-04-24 12:25:00,42.37,42.42,42.35,42.39,44000.0,29.3121,29.3467,29.2983,29.326,44000.0
2008-04-24 12:30:00,42.38,42.4,42.36,42.36,23700.0,29.319,29.3329,29.3052,29.3052,23700.0
2008-04-24 12:35:00,42.37,42.41,42.37,42.4,37700.0,29.3121,29.3398,29.3121,29.3329,37700.0
2008-04-24 12:40:00,42.4,42.46,42.39,42.4,85700.0,29.3329,29.3744,29.326,29.3329,85700.0
2008-04-24 12:45:00,42.4,42.4,42.28,42.3,50500.0,29.3329,29.3329,29.2499,29.2637,50500.0
2008-04-24 12:50:00,42.3,42.31,42.25,42.3,67700.0,29.2637,29.2706,29.2291,29.2637,67700.0
2008-04-24 12:55:00,42.3,42.31,42.26,42.3,42900.0,29.2637,29.2706,29.236,29.2637,42900.0
2008-04-24 13:00:00,42.3,42.36,42.27,42.35,59800.0,29.2637,29.3052,29.2429,29.2983,59800.0
2008-04-24 13:05:00,42.35,42.38,42.25,42.26,80400.0,29.2983,29.319,29.2291,29.236,80400.0
2008-04-24 13:10:00,42.26,42.3,42.26,42.3,29000.0,29.236,29.2637,29.236,29.2637,29000.0
2008-04-24 13:15:00,42.3,42.37,42.29,42.34,174000.0,29.2637,29.3121,29.2568,29.2914,174000.0
2008-04-24 13:20:00,42.35,42.38,42.28,42.37,145200.0,29.2983,29.319,29.2499,29.3121,145200.0
2008-04-24 13:25:00,42.37,42.45,42.34,42.44,47900.0,29.3121,29.3675,29.2914,29.3606,47900.0
2008-04-24 13:30:00,42.45,42.47,42.34,42.36,90100.0,29.3675,29.3813,29.2914,29.3052,90100.0
2008-04-24 13:35:00,42.36,42.36,42.28,42.3,59800.0,29.3052,29.3052,29.2499,29.2637,59800.0
2008-04-24 13:40:00,42.31,42.32,42.28,42.28,53300.0,29.2706,29.2775,29.2499,29.2499,53300.0
2008-04-24 13:45:00,42.29,42.33,42.27,42.33,44600.0,29.2568,29.2845,29.2429,29.2845,44600.0
2008-04-24 13:50:00,42.34,42.37,42.31,42.36,50600.0,29.2914,29.3121,29.2706,29.3052,50600.0
2008-04-24 13:55:00,42.35,42.37,42.34,42.35,42100.0,29.2983,29.3121,29.2914,29.2983,42100.0
2008-04-24 14:00:00,42.34,42.35,42.32,42.34,43600.0,29.2914,29.2983,29.2775,29.2914,43600.0
2008-04-24 14:05:00,42.34,42.36,42.34,42.35,51900.0,29.2914,29.3052,29.2914,29.2983,51900.0
2008-04-24 14:10:00,42.35,42.36,42.34,42.36,24200.0,29.2983,29.3052,29.2914,29.3052,24200.0
2008-04-24 14:15:00,42.36,42.42,42.35,42.42,91800.0,29.3052,29.3467,29.2983,29.3467,91800.0
2008-04-24 14:20:00,42.41,42.45,42.38,42.4,100500.0,29.3398,29.3675,29.319,29.3329,100500.0
2008-04-24 14:25:00,42.4,42.41,42.31,42.33,92100.0,29.3329,29.3398,29.2706,29.2845,92100.0
2008-04-24 14:30:00,42.33,42.35,42.28,42.35,109500.0,29.2845,29.2983,29.2499,29.2983,109500.0
2008-04-24 14:35:00,42.35,42.35,42.31,42.31,102200.0,29.2983,29.2983,29.2706,29.2706,102200.0
2008-04-24 14:40:00,42.31,42.32,42.28,42.29,43200.0,29.2706,29.2775,29.2499,29.2568,43200.0
2008-04-24 14:45:00,42.29,42.32,42.29,42.31,47900.0,29.2568,29.2775,29.2568,29.2706,47900.0
2008-04-24 14:50:00,42.31,42.31,42.23,42.23,76100.0,29.2706,29.2706,29.2153,29.2153,76100.0
2008-04-24 14:55:00,42.23,42.35,42.21,42.32,176700.0,29.2153,29.2983,29.2014,29.2775,176700.0
2008-04-24 15:00:00,42.33,42.46,42.33,42.4,212200.0,29.2845,29.3744,29.2845,29.3329,212200.0
2008-04-24 15:05:00,42.39,42.45,42.38,42.39,265000.0,29.326,29.3675,29.319,29.326,265000.0
2008-04-24 15:10:00,42.39,42.44,42.39,42.43,91000.0,29.326,29.3606,29.326,29.3536,91000.0
2008-04-24 15:15:00,42.42,42.43,42.41,42.43,60400.0,29.3467,29.3536,29.3398,29.3536,60400.0
2008-04-24 15:20:00,42.42,42.45,42.37,42.4,169000.0,29.3467,29.3675,29.3121,29.3329,169000.0
2008-04-24 15:25:00,42.41,42.43,42.38,42.42,82900.0,29.3398,29.3536,29.319,29.3467,82900.0
2008-04-24 15:30:00,42.43,42.43,42.39,42.41,77900.0,29.3536,29.3536,29.326,29.3398,77900.0
2008-04-24 15:35:00,42.42,42.5,42.41,42.49,142000.0,29.3467,29.4021,29.3398,29.3951,142000.0
2008-04-24 15:40:00,42.49,42.5,42.38,42.38,181900.0,29.3951,29.4021,29.319,29.319,181900.0
2008-04-24 15:45:00,42.38,42.54,42.37,42.53,423000.0,29.319,29.4297,29.3121,29.4228,423000.0
2008-04-24 15:50:00,42.53,42.55,42.48,42.49,154200.0,29.4228,29.4367,29.3882,29.3951,154200.0
2008-04-24 15:55:00,42.48,42.49,42.38,42.43,323300.0,29.3882,29.3951,29.319,29.3536,323300.0
2008-04-25 09:30:00,42.16,42.42,42.1,42.15,156900.0,29.1668,29.3467,29.1253,29.1599,156900.0
2008-04-25 09:35:00,42.16,42.43,42.13,42.35,102600.0,29.1668,29.3536,29.1461,29.2983,102600.0
2008-04-25 09:40:00,42.34,42.34,41.94,41.94,228300.0,29.2914,29.2914,29.0146,29.0146,228300.0
2008-04-25 09:45:00,41.94,42.01,41.83,41.94,184500.0,29.0146,29.0631,28.9386,29.0146,184500.0
2008-04-25 09:50:00,41.95,42.0,41.67,41.67,194400.0,29.0216,29.0562,28.8279,28.8279,194400.0
2008-04-25 09:55:00,41.68,41.85,41.59,41.84,282700.0,28.8348,28.9524,28.7725,28.9455,282700.0
2008-04-25 10:00:00,41.84,41.99,41.81,41.92,166400.0,28.9455,29.0492,28.9247,29.0008,166400.0
2008-04-25 10:05:00,41.93,41.99,41.81,41.94,132800.0,29.0077,29.0492,28.9247,29.0146,132800.0
2008-04-25 10:10:00,41.95,42.11,41.91,42.01,231100.0,29.0216,29.1323,28.9939,29.0631,231100.0
2008-04-25 10:15:00,42.02,42.09,41.99,42.03,118300.0,29.07,29.1184,29.0492,29.0769,118300.0
2008-04-25 10:20:00,42.04,42.08,41.97,42.01,169700.0,29.0838,29.1115,29.0354,29.0631,169700.0
2008-04-25 10:25:00,41.99,42.04,41.9,41.91,109500.0,29.0492,29.0838,28.987,28.9939,109500.0
2008-04-25 10:30:00,41.92,41.96,41.79,41.87,138400.0,29.0008,29.0285,28.9109,28.9662,138400.0
2008-04-25 10:35:00,41.86,41.86,41.69,41.7,125200.0,28.9593,28.9593,28.8417,28.8486,125200.0
2008-04-25 10:40:00,41.69,41.74,41.65,41.73,77900.0,28.8417,28.8763,28.814,28.8694,77900.0
2008-04-25 10:45:00,41.72,41.86,41.7,41.73,73900.0,28.8625,28.9593,28.8486,28.8694,73900.0
2008-04-25 10:50:00,41.73,41.9,41.71,41.71,112100.0,28.8694,28.987,28.8555,28.8555,112100.0
2008-04-25 10:55:00,41.71,41.71,41.58,41.61,131500.0,28.8555,28.8555,28.7656,28.7864,131500.0
2008-04-25 11:00:00,41.61,41.68,41.61,41.63,98000.0,28.7864,28.8348,28.7864,28.8002,98000.0
2008-04-25 11:05:00,41.64,41.68,41.63,41.67,71800.0,28.8071,28.8348,28.8002,28.8279,71800.0
2008-04-25 11:10:00,41.67,41.7,41.59,41.61,152200.0,28.8279,28.8486,28.7725,28.7864,152200.0
2008-04-25 11:15:00,41.6,41.68,41.58,41.6,118100.0,28.7794,28.8348,28.7656,28.7794,118100.0
2008-04-25 11:20:00,41.6,41.67,41.59,41.67,86700.0,28.7794,28.8279,28.7725,28.8279,86700.0
2008-04-25 11:25:00,41.67,41.76,41.62,41.73,143700.0,28.8279,28.8901,28.7933,28.8694,143700.0
2008-04-25 11:30:00,41.73,41.76,41.63,41.63,65800.0,28.8694,28.8901,28.8002,28.8002,65800.0
2008-04-25 11:35:00,41.63,41.65,41.58,41.59,82900.0,28.8002,28.814,28.7656,28.7725,82900.0
2008-04-25 11:40:00,41.59,41.6,41.55,41.55,82600.0,28.7725,28.7794,28.7448,28.7448,82600.0
2008-04-25 11:45:00,41.56,41.66,41.56,41.62,56300.0,28.7518,28.8209,28.7518,28.7933,56300.0
2008-04-25 11:50:00,41.62,41.65,41.56,41.59,39800.0,28.7933,28.814,28.7518,28.7725,39800.0
2008-04-25 11:55:00,41.58,41.66,41.57,41.66,87600.0,28.7656,28.8209,28.7587,28.8209,87600.0
2008-04-25 12:00:00,41.66,41.67,41.6,41.64,87800.0,28.8209,28.8279,28.7794,28.8071,87800.0
2008-04-25 12:05:00,41.64,41.76,41.63,41.76,103700.0,28.8071,28.8901,28.8002,28.8901,103700.0
2008-04-25 12:10:00,41.76,41.8,41.74,41.76,156800.0,28.8901,28.9178,28.8763,28.8901,156800.0
2008-04-25 12:15:00,41.76,41.8,41.7,41.7,248200.0,28.8901,28.9178,28.8486,28.8486,248200.0
2008-04-25 12:20:00,41.7,41.75,41.7,41.71,81700.0,28.8486,28.8832,28.8486,28.8555,81700.0
2008-04-25 12:25:00,41.71,41.75,41.71,41.74,67600.0,28.8555,28.8832,28.8555,28.8763,67600.0
2008-04-25 12:30:00,41.74,41.75,41.64,41.68,87100.0,28.8763,28.8832,28.8071,28.8348,87100.0
2008-04-25 12:35:00,41.67,41.73,41.66,41.69,85400.0,28.8279,28.8694,28.8209,28.8417,85400.0
2008-04-25 12:40:00,41.68,41.71,41.68,41.71,92900.0,28.8348,28.8555,28.8348,28.8555,92900.0
2008-04-25 12:45:00,41.71,41.71,41.68,41.69,83000.0,28.8555,28.8555,28.8348,28.8417,83000.0
2008-04-25 12:50:00,41.69,41.75,41.61,41.68,242100.0,28.8417,28.8832,28.7864,28.8348,242100.0
2008-04-25 12:55:00,41.68,41.69,41.62,41.66,40000.0,28.8348,28.8417,28.7933,28.8209,40000.0
2008-04-25 13:00:00,41.66,41.69,41.64,41.65,81100.0,28.8209,28.8417,28.8071,28.814,81100.0
2008-04-25 13:05:00,41.66,41.69,41.65,41.67,70200.0,28.8209,28.8417,28.814,28.8279,70200.0
2008-04-25 13:10:00,41.67,41.69,41.61,41.61,71400.0,28.8279,28.8417,28.7864,28.7864,71400.0
2008-04-25 13:15:00,41.61,41.66,41.6,41.61,57600.0,28.7864,28.8209,28.7794,28.7864,57600.0
2008-04-25 13:20:00,41.61,41.66,41.6,41.63,52800.0,28.7864,28.8209,28.7794,28.8002,52800.0
2008-04-25 13:25:00,41.63,41.69,41.61,41.63,236800.0,28.8002,28.8417,28.7864,28.8002,236800.0
2008-04-25 13:30:00,41.63,41.64,41.56,41.58,201800.0,28.8002,28.8071,28.7518,28.7656,201800.0
2008-04-25 13:35:00,41.58,41.68,41.57,41.63,215900.0,28.7656,28.8348,28.7587,28.8002,215900.0
2008-04-25 13:40:00,41.62,41.62,41.58,41.62,62500.0,28.7933,28.7933,28.7656,28.7933,62500.0
2008-04-25 13:45:00,41.61,41.61,41.58,41.6,105300.0,28.7864,28.7864,28.7656,28.7794,105300.0
2008-04-25 13:50:00,41.59,41.63,41.59,41.63,79400.0,28.7725,28.8002,28.7725,28.8002,79400.0
2008-04-25 13:55:00,41.63,41.76,41.63,41.76,58600.0,28.8002,28.8901,28.8002,28.8901,58600.0
2008-04-25 14:00:00,41.76,41.77,41.65,41.69,235900.0,28.8901,28.897,28.814,28.8417,235900.0
2008-04-25 14:05:00,41.69,41.72,41.67,41.7,91100.0,28.8417,28.8625,28.8279,28.8486,91100.0
2008-04-25 14:10:00,41.7,41.78,41.69,41.76,244200.0,28.8486,28.904,28.8417,28.8901,244200.0
2008-04-25 14:15:00,41.75,41.76,41.66,41.69,192000.0,28.8832,28.8901,28.8209,28.8417,192000.0
2008-04-25 14:20:00,41.69,41.83,41.69,41.78,75000.0,28.8417,28.9386,28.8417,28.904,75000.0
2008-04-25 14:25:00,41.78,41.88,41.77,41.88,82000.0,28.904,28.9731,28.897,28.9731,82000.0
2008-04-25 14:30:00,41.88,41.89,41.78,41.78,123500.0,28.9731,28.9801,28.904,28.904,123500.0
2008-04-25 14:35:00,41.79,41.9,41.74,41.9,90500.0,28.9109,28.987,28.8763,28.987,90500.0
2008-04-25 14:40:00,41.9,41.93,41.84,41.84,119700.0,28.987,29.0077,28.9455,28.9455,119700.0
2008-04-25 14:45:00,41.85,41.92,41.83,41.9,95400.0,28.9524,29.0008,28.9386,28.987,95400.0
2008-04-25 14:50:00,41.91,41.94,41.85,41.93,122200.0,28.9939,29.0146,28.9524,29.0077,122200.0
2008-04-25 14:55:00,41.92,41.97,41.85,41.88,136400.0,29.0008,29.0354,28.9524,28.9731,136400.0
2008-04-25 15:00:00,41.89,41.91,41.85,41.89,132400.0,28.9801,28.9939,28.9524,28.9801,132400.0
2008-04-25 15:05:00,41.89,41.97,41.83,41.96,134600.0,28.9801,29.0354,28.9386,29.0285,134600.0
2008-04-25 15:10:00,41.96,41.99,41.83,41.84,348600.0,29.0285,29.0492,28.9386,28.9455,348600.0
2008-04-25 15:15:00,41.85,41.95,41.85,41.94,128400.0,28.9524,29.0216,28.9524,29.0146,128400.0
2008-04-25 15:20:00,41.94,42.03,41.94,42.03,96000.0,29.0146,29.0769,29.0146,29.0769,96000.0
2008-04-25 15:25:00,42.03,42.04,41.91,41.98,124500.0,29.0769,29.0838,28.9939,29.0423,124500.0
2008-04-25 15:30:00,41.99,42.04,41.98,42.01,110200.0,29.0492,29.0838,29.0423,29.0631,110200.0
2008-04-25 15:35:00,42.02,42.02,41.87,42.0,162200.0,29.07,29.07,28.9662,29.0562,162200.0
2008-04-25 15:40:00,42.0,42.0,41.94,41.97,132800.0,29.0562,29.0562,29.0146,29.0354,132800.0
2008-04-25 15:45:00,41.98,42.04,41.98,42.01,148200.0,29.0423,29.0838,29.0423,29.0631,148200.0
2008-04-25 15:50:00,42.01,42.12,42.0,42.12,427900.0,29.0631,29.1392,29.0562,29.1392,427900.0
2008-04-25 15:55:00,42.11,42.39,42.07,42.25,674500.0,29.1323,29.326,29.1046,29.2291,674500.0
2008-04-28 09:30:00,42.15,42.63,42.1,42.58,145200.0,29.1599,29.492,29.1253,29.4574,145200.0
2008-04-28 09:35:00,42.58,42.59,42.44,42.47,108700.0,29.4574,29.4643,29.3606,29.3813,108700.0
2008-04-28 09:40:00,42.49,42.54,42.4,42.54,87300.0,29.3951,29.4297,29.3329,29.4297,87300.0
2008-04-28 09:45:00,42.54,42.54,42.45,42.51,107600.0,29.4297,29.4297,29.3675,29.409,107600.0
2008-04-28 09:50:00,42.52,42.54,42.5,42.51,90700.0,29.4159,29.4297,29.4021,29.409,90700.0
2008-04-28 09:55:00,42.51,42.56,42.46,42.49,120800.0,29.409,29.4436,29.3744,29.3951,120800.0
2008-04-28 10:00:00,42.48,42.51,42.47,42.51,41700.0,29.3882,29.409,29.3813,29.409,41700.0
2008-04-28 10:05:00,42.51,42.63,42.5,42.61,111500.0,29.409,29.492,29.4021,29.4782,111500.0
2008-04-28 10:10:00,42.61,42.64,42.54,42.57,113000.0,29.4782,29.4989,29.4297,29.4505,113000.0
2008-04-28 10:15:00,42.56,42.56,42.45,42.54,69600.0,29.4436,29.4436,29.3675,29.4297,69600.0
2008-04-28 10:20:00,42.54,42.55,42.48,42.49,55700.0,29.4297,29.4367,29.3882,29.3951,55700.0
2008-04-28 10:25:00,42.49,42.5,42.46,42.5,85500.0,29.3951,29.4021,29.3744,29.4021,85500.0
2008-04-28 10:30:00,42.5,42.53,42.45,42.47,91300.0,29.4021,29.4228,29.3675,29.3813,91300.0
2008-04-28 10:35:00,42.46,42.46,42.35,42.45,87100.0,29.3744,29.3744,29.2983,29.3675,87100.0
2008-04-28 10:40:00,42.45,42.47,42.42,42.47,41600.0,29.3675,29.3813,29.3467,29.3813,41600.0
2008-04-28 10:45:00,42.47,42.56,42.46,42.5,68200.0,29.3813,29.4436,29.3744,29.4021,68200.0
2008-04-28 10:50:00,42.5,42.51,42.36,42.38,73700.0,29.4021,29.409,29.3052,29.319,73700.0
2008-04-28 10:55:00,42.39,42.4,42.31,42.35,51200.0,29.326,29.3329,29.2706,29.2983,51200.0
2008-04-28 11:00:00,42.34,42.38,42.34,42.37,43500.0,29.2914,29.319,29.2914,29.3121,43500.0
2008-04-28 11:05:00,42.38,42.4,42.15,42.22,171400.0,29.319,29.3329,29.1599,29.2084,171400.0
2008-04-28 11:10:00,42.21,42.22,42.05,42.11,90900.0,29.2014,29.2084,29.0907,29.1323,90900.0
2008-04-28 11:15:00,42.1,42.11,42.02,42.05,58600.0,29.1253,29.1323,29.07,29.0907,58600.0
2008-04-28 11:20:00,42.06,42.08,42.02,42.03,56200.0,29.0977,29.1115,29.07,29.0769,56200.0
2008-04-28 11:25:00,42.02,42.07,42.0,42.07,77500.0,29.07,29.1046,29.0562,29.1046,77500.0
2008-04-28 11:30:00,42.07,42.11,42.06,42.1,50300.0,29.1046,29.1323,29.0977,29.1253,50300.0
2008-04-28 11:35:00,42.11,42.14,42.07,42.07,71600.0,29.1323,29.153,29.1046,29.1046,71600.0
2008-04-28 11:40:00,42.07,42.08,42.05,42.06,34200.0,29.1046,29.1115,29.0907,29.0977,34200.0
2008-04-28 11:45:00,42.06,42.1,42.05,42.1,37300.0,29.0977,29.1253,29.0907,29.1253,37300.0
2008-04-28 11:50:00,42.1,42.11,42.09,42.11,35600.0,29.1253,29.1323,29.1184,29.1323,35600.0
2008-04-28 11:55:00,42.11,42.11,42.09,42.09,23200.0,29.1323,29.1323,29.1184,29.1184,23200.0
2008-04-28 12:00:00,42.1,42.1,42.07,42.09,30700.0,29.1253,29.1253,29.1046,29.1184,30700.0
2008-04-28 12:05:00,42.09,42.12,42.08,42.12,37500.0,29.1184,29.1392,29.1115,29.1392,37500.0
2008-04-28 12:10:00,42.11,42.12,42.09,42.1,44800.0,29.1323,29.1392,29.1184,29.1253,44800.0
2008-04-28 12:15:00,42.09,42.1,42.09,42.1,28000.0,29.1184,29.1253,29.1184,29.1253,28000.0
2008-04-28 12:20:00,42.1,42.1,42.09,42.1,32100.0,29.1253,29.1253,29.1184,29.1253,32100.0
2008-04-28 12:25:00,42.09,42.1,42.09,42.1,20500.0,29.1184,29.1253,29.1184,29.1253,20500.0
2008-04-28 12:30:00,42.1,42.1,42.07,42.08,34200.0,29.1253,29.1253,29.1046,29.1115,34200.0
2008-04-28 12:35:00,42.08,42.08,42.02,42.04,55800.0,29.1115,29.1115,29.07,29.0838,55800.0
2008-04-28 12:40:00,42.04,42.09,42.02,42.08,64500.0,29.0838,29.1184,29.07,29.1115,64500.0
2008-04-28 12:45:00,42.08,42.1,42.07,42.09,41400.0,29.1115,29.1253,29.1046,29.1184,41400.0
2008-04-28 12:50:00,42.08,42.1,42.08,42.1,20500.0,29.1115,29.1253,29.1115,29.1253,20500.0
2008-04-28 12:55:00,42.09,42.1,42.08,42.09,38200.0,29.1184,29.1253,29.1115,29.1184,38200.0
2008-04-28 13:00:00,42.09,42.09,42.08,42.09,10700.0,29.1184,29.1184,29.1115,29.1184,10700.0
2008-04-28 13:05:00,42.08,42.09,42.08,42.09,40400.0,29.1115,29.1184,29.1115,29.1184,40400.0
2008-04-28 13:10:00,42.09,42.1,42.08,42.1,47500.0,29.1184,29.1253,29.1115,29.1253,47500.0
2008-04-28 13:15:00,42.1,42.1,42.02,42.03,117300.0,29.1253,29.1253,29.07,29.0769,117300.0
2008-04-28 13:20:00,42.03,42.04,42.0,42.01,110200.0,29.0769,29.0838,29.0562,29.0631,110200.0
2008-04-28 13:25:00,42.02,42.04,42.0,42.01,63100.0,29.07,29.0838,29.0562,29.0631,63100.0
2008-04-28 13:30:00,42.02,42.07,42.01,42.02,74300.0,29.07,29.1046,29.0631,29.07,74300.0
2008-04-28 13:35:00,42.02,42.03,41.97,41.97,52000.0,29.07,29.0769,29.0354,29.0354,52000.0
2008-04-28 13:40:00,41.98,42.04,41.97,41.99,125500.0,29.0423,29.0838,29.0354,29.0492,125500.0
2008-04-28 13:45:00,42.0,42.03,41.99,42.01,48700.0,29.0562,29.0769,29.0492,29.0631,48700.0
2008-04-28 13:50:00,42.01,42.05,42.01,42.02,56900.0,29.0631,29.0907,29.0631,29.07,56900.0
2008-04-28 13:55:00,42.02,42.02,41.98,42.01,82900.0,29.07,29.07,29.0423,29.0631,82900.0
2008-04-28 14:00:00,42.01,42.06,42.01,42.03,36200.0,29.0631,29.0977,29.0631,29.0769,36200.0
2008-04-28 14:05:00,42.04,42.04,41.99,42.01,73100.0,29.0838,29.0838,29.0492,29.0631,73100.0
2008-04-28 14:10:00,42.01,42.05,42.01,42.04,61700.0,29.0631,29.0907,29.0631,29.0838,61700.0
2008-04-28 14:15:00,42.04,42.05,41.99,42.0,119100.0,29.0838,29.0907,29.0492,29.0562,119100.0
2008-04-28 14:20:00,42.0,42.02,41.99,42.02,148400.0,29.0562,29.07,29.0492,29.07,148400.0
2008-04-28 14:25:00,42.02,42.02,42.0,42.0,26500.0,29.07,29.07,29.0562,29.0562,26500.0
2008-04-28 14:30:00,42.0,42.05,42.0,42.05,35400.0,29.0562,29.0907,29.0562,29.0907,35400.0
2008-04-28 14:35:00,42.05,42.11,42.04,42.1,37100.0,29.0907,29.1323,29.0838,29.1253,37100.0
2008-04-28 14:40:00,42.1,42.2,42.1,42.19,109700.0,29.1253,29.1945,29.1253,29.1876,109700.0
2008-04-28 14:45:00,42.18,42.22,42.14,42.14,65200.0,29.1807,29.2084,29.153,29.153,65200.0
2008-04-28 14:50:00,42.14,42.18,42.08,42.12,79100.0,29.153,29.1807,29.1115,29.1392,79100.0
2008-04-28 14:55:00,42.11,42.12,42.08,42.09,61200.0,29.1323,29.1392,29.1115,29.1184,61200.0
2008-04-28 15:00:00,42.09,42.1,42.02,42.04,132200.0,29.1184,29.1253,29.07,29.0838,132200.0
2008-04-28 15:05:00,42.04,42.08,42.01,42.03,101000.0,29.0838,29.1115,29.0631,29.0769,101000.0
2008-04-28 15:10:00,42.03,42.05,42.02,42.05,55300.0,29.0769,29.0907,29.07,29.0907,55300.0
2008-04-28 15:15:00,42.05,42.06,42.03,42.03,124400.0,29.0907,29.0977,29.0769,29.0769,124400.0
2008-04-28 15:20:00,42.04,42.04,41.99,42.0,76100.0,29.0838,29.0838,29.0492,29.0562,76100.0
2008-04-28 15:25:00,42.0,42.0,41.91,41.94,159300.0,29.0562,29.0562,28.9939,29.0146,159300.0
2008-04-28 15:30:00,41.94,41.98,41.93,41.95,163500.0,29.0146,29.0423,29.0077,29.0216,163500.0
2008-04-28 15:35:00,41.95,41.99,41.92,41.99,170600.0,29.0216,29.0492,29.0008,29.0492,170600.0
2008-04-28 15:40:00,41.98,42.02,41.98,42.0,118800.0,29.0423,29.07,29.0423,29.0562,118800.0
2008-04-28 15:45:00,42.0,42.01,42.0,42.01,121400.0,29.0562,29.0631,29.0562,29.0631,121400.0
2008-04-28 15:50:00,42.0,42.01,41.94,41.95,183400.0,29.0562,29.0631,29.0146,29.0216,183400.0
2008-04-28 15:55:00,41.95,41.95,41.83,41.88,337300.0,29.0216,29.0216,28.9386,28.9731,337300.0
2008-04-29 09:30:00,41.72,42.15,41.72,42.15,104700.0,28.8625,29.1599,28.8625,29.1599,104700.0
2008-04-29 09:35:00,42.19,42.28,42.11,42.16,50100.0,29.1876,29.2499,29.1323,29.1668,50100.0
2008-04-29 09:40:00,42.17,42.17,41.97,42.03,53700.0,29.1738,29.1738,29.0354,29.0769,53700.0
2008-04-29 09:45:00,42.03,42.1,41.92,42.0,84700.0,29.0769,29.1253,29.0008,29.0562,84700.0
2008-04-29 09:50:00,41.99,42.01,41.93,41.99,35400.0,29.0492,29.0631,29.0077,29.0492,35400.0
2008-04-29 09:55:00,41.99,42.01,41.84,42.01,86000.0,29.0492,29.0631,28.9455,29.0631,86000.0
2008-04-29 10:00:00,42.01,42.05,41.89,42.0,66700.0,29.0631,29.0907,28.9801,29.0562,66700.0
2008-04-29 10:05:00,42.0,42.02,41.97,42.0,59700.0,29.0562,29.07,29.0354,29.0562,59700.0
2008-04-29 10:10:00,42.0,42.0,41.83,41.86,103700.0,29.0562,29.0562,28.9386,28.9593,103700.0
2008-04-29 10:15:00,41.85,41.91,41.77,41.86,94400.0,28.9524,28.9939,28.897,28.9593,94400.0
2008-04-29 10:20:00,41.86,41.86,41.68,41.72,74000.0,28.9593,28.9593,28.8348,28.8625,74000.0
2008-04-29 10:25:00,41.71,41.75,41.65,41.71,94000.0,28.8555,28.8832,28.814,28.8555,94000.0
2008-04-29 10:30:00,41.71,41.8,41.68,41.76,47500.0,28.8555,28.9178,28.8348,28.8901,47500.0
2008-04-29 10:35:00,41.76,41.88,41.76,41.86,37600.0,28.8901,28.9731,28.8901,28.9593,37600.0
2008-04-29 10:40:00,41.86,41.89,41.81,41.86,19700.0,28.9593,28.9801,28.9247,28.9593,19700.0
2008-04-29 10:45:00,41.84,41.9,41.8,41.8,26000.0,28.9455,28.987,28.9178,28.9178,26000.0
2008-04-29 10:50:00,41.82,41.82,41.75,41.78,32200.0,28.9316,28.9316,28.8832,28.904,32200.0
2008-04-29 10:55:00,41.78,41.86,41.75,41.82,51500.0,28.904,28.9593,28.8832,28.9316,51500.0
2008-04-29 11:00:00,41.83,41.89,41.81,41.87,42900.0,28.9386,28.9801,28.9247,28.9662,42900.0
2008-04-29 11:05:00,41.88,41.99,41.87,41.98,29000.0,28.9731,29.0492,28.9662,29.0423,29000.0
2008-04-29 11:10:00,41.98,41.99,41.91,41.97,37800.0,29.0423,29.0492,28.9939,29.0354,37800.0
2008-04-29 11:15:00,41.98,42.06,41.96,42.04,50600.0,29.0423,29.0977,29.0285,29.0838,50600.0
2008-04-29 11:20:00,42.04,42.07,42.0,42.05,47500.0,29.0838,29.1046,29.0562,29.0907,47500.0
2008-04-29 11:25:00,42.05,42.11,42.02,42.11,30400.0,29.0907,29.1323,29.07,29.1323,30400.0
2008-04-29 11:30:00,42.11,42.13,42.07,42.09,41500.0,29.1323,29.1461,29.1046,29.1184,41500.0
2008-04-29 11:35:00,42.09,42.09,42.01,42.05,51500.0,29.1184,29.1184,29.0631,29.0907,51500.0
2008-04-29 11:40:00,42.05,42.05,41.94,41.98,25200.0,29.0907,29.0907,29.0146,29.0423,25200.0
2008-04-29 11:45:00,41.99,42.0,41.92,41.92,21800.0,29.0492,29.0562,29.0008,29.0008,21800.0
2008-04-29 11:50:00,41.92,41.97,41.88,41.93,46800.0,29.0008,29.0354,28.9731,29.0077,46800.0
2008-04-29 11:55:00,41.94,41.95,41.93,41.95,13200.0,29.0146,29.0216,29.0077,29.0216,13200.0
2008-04-29 12:00:00,41.95,41.97,41.87,41.87,60000.0,29.0216,29.0354,28.9662,28.9662,60000.0
2008-04-29 12:05:00,41.87,41.95,41.86,41.92,32800.0,28.9662,29.0216,28.9593,29.0008,32800.0
2008-04-29 12:10:00,41.92,42.0,41.87,42.0,51700.0,29.0008,29.0562,28.9662,29.0562,51700.0
2008-04-29 12:15:00,42.0,42.01,41.94,42.0,50700.0,29.0562,29.0631,29.0146,29.0562,50700.0
2008-04-29 12:20:00,42.0,42.05,41.99,42.03,61300.0,29.0562,29.0907,29.0492,29.0769,61300.0
2008-04-29 12:25:00,42.03,42.03,41.97,42.0,38600.0,29.0769,29.0769,29.0354,29.0562,38600.0
2008-04-29 12:30:00,41.99,42.03,41.99,42.02,17500.0,29.0492,29.0769,29.0492,29.07,17500.0
2008-04-29 12:35:00,42.03,42.04,41.99,42.04,136200.0,29.0769,29.0838,29.0492,29.0838,136200.0
2008-04-29 12:40:00,42.04,42.04,42.02,42.04,22200.0,29.0838,29.0838,29.07,29.0838,22200.0
2008-04-29 12:45:00,42.04,42.08,42.0,42.08,20400.0,29.0838,29.1115,29.0562,29.1115,20400.0
2008-04-29 12:50:00,42.08,42.08,42.04,42.05,22800.0,29.1115,29.1115,29.0838,29.0907,22800.0
2008-04-29 12:55:00,42.05,42.05,41.95,42.0,27100.0,29.0907,29.0907,29.0216,29.0562,27100.0
2008-04-29 13:00:00,42.0,42.0,41.94,41.95,18600.0,29.0562,29.0562,29.0146,29.0216,18600.0
2008-04-29 13:05:00,41.95,41.99,41.94,41.99,21700.0,29.0216,29.0492,29.0146,29.0492,21700.0
2008-04-29 13:10:00,41.99,42.09,41.99,42.03,44900.0,29.0492,29.1184,29.0492,29.0769,44900.0
2008-04-29 13:15:00,42.03,42.05,41.98,42.0,69400.0,29.0769,29.0907,29.0423,29.0562,69400.0
2008-04-29 13:20:00,42.0,42.0,41.95,41.95,23500.0,29.0562,29.0562,29.0216,29.0216,23500.0
2008-04-29 13:25:00,41.95,42.0,41.94,42.0,39300.0,29.0216,29.0562,29.0146,29.0562,39300.0
2008-04-29 13:30:00,42.0,42.04,41.99,42.04,26000.0,29.0562,29.0838,29.0492,29.0838,26000.0
2008-04-29 13:35:00,42.03,42.05,41.99,42.0,39400.0,29.0769,29.0907,29.0492,29.0562,39400.0
2008-04-29 13:40:00,42.01,42.04,41.99,41.99,31100.0,29.0631,29.0838,29.0492,29.0492,31100.0
2008-04-29 13:45:00,41.99,42.0,41.94,41.94,17500.0,29.0492,29.0562,29.0146,29.0146,17500.0
2008-04-29 13:50:00,41.94,41.96,41.93,41.93,22200.0,29.0146,29.0285,29.0077,29.0077,22200.0
2008-04-29 13:55:00,41.93,41.94,41.89,41.9,38500.0,29.0077,29.0146,28.9801,28.987,38500.0
2008-04-29 14:00:00,41.9,41.91,41.89,41.91,16000.0,28.987,28.9939,28.9801,28.9939,16000.0
2008-04-29 14:05:00,41.9,41.92,41.88,41.9,36400.0,28.987,29.0008,28.9731,28.987,36400.0
2008-04-29 14:10:00,41.9,41.96,41.89,41.95,45600.0,28.987,29.0285,28.9801,29.0216,45600.0
2008-04-29 14:15:00,41.96,41.99,41.93,41.98,52400.0,29.0285,29.0492,29.0077,29.0423,52400.0
2008-04-29 14:20:00,41.97,42.05,41.97,41.99,47600.0,29.0354,29.0907,29.0354,29.0492,47600.0
2008-04-29 14:25:00,42.0,42.04,41.98,42.0,65100.0,29.0562,29.0838,29.0423,29.0562,65100.0
2008-04-29 14:30:00,42.0,42.08,41.98,42.04,80700.0,29.0562,29.1115,29.0423,29.0838,80700.0
2008-04-29 14:35:00,42.03,42.08,41.98,41.99,56800.0,29.0769,29.1115,29.0423,29.0492,56800.0
2008-04-29 14:40:00,41.98,42.13,41.97,42.13,64600.0,29.0423,29.1461,29.0354,29.1461,64600.0
2008-04-29 14:45:00,42.13,42.26,42.12,42.25,128000.0,29.1461,29.236,29.1392,29.2291,128000.0
2008-04-29 14:50:00,42.25,42.25,42.19,42.21,47300.0,29.2291,29.2291,29.1876,29.2014,47300.0
2008-04-29 14:55:00,42.22,42.23,42.18,42.2,70900.0,29.2084,29.2153,29.1807,29.1945,70900.0
2008-04-29 15:00:00,42.2,42.25,42.19,42.25,78400.0,29.1945,29.2291,29.1876,29.2291,78400.0
2008-04-29 15:05:00,42.25,42.29,42.22,42.27,137100.0,29.2291,29.2568,29.2084,29.2429,137100.0
2008-04-29 15:10:00,42.27,42.33,42.21,42.28,114600.0,29.2429,29.2845,29.2014,29.2499,114600.0
2008-04-29 15:15:00,42.29,42.29,42.18,42.23,63900.0,29.2568,29.2568,29.1807,29.2153,63900.0
2008-04-29 15:20:00,42.23,42.24,42.17,42.19,48300.0,29.2153,29.2222,29.1738,29.1876,48300.0
2008-04-29 15:25:00,42.2,42.24,42.19,42.23,68700.0,29.1945,29.2222,29.1876,29.2153,68700.0
2008-04-29 15:30:00,42.23,42.23,42.11,42.15,90000.0,29.2153,29.2153,29.1323,29.1599,90000.0
2008-04-29 15:35:00,42.14,42.27,42.14,42.27,92400.0,29.153,29.2429,29.153,29.2429,92400.0
2008-04-29 15:40:00,42.27,42.29,42.17,42.17,89000.0,29.2429,29.2568,29.1738,29.1738,89000.0
2008-04-29 15:45:00,42.18,42.24,42.1,42.19,164600.0,29.1807,29.2222,29.1253,29.1876,164600.0
2008-04-29 15:50:00,42.19,42.19,42.1,42.15,134900.0,29.1876,29.1876,29.1253,29.1599,134900.0
2008-04-29 15:55:00,42.15,42.25,42.1,42.21,267900.0,29.1599,29.2291,29.1253,29.2014,267900.0
2008-04-30 09:30:00,42.03,42.43,42.03,42.43,66800.0,29.0769,29.3536,29.0769,29.3536,66800.0
2008-04-30 09:35:00,42.43,42.44,42.32,42.4,75500.0,29.3536,29.3606,29.2775,29.3329,75500.0
2008-04-30 09:40:00,42.4,42.47,42.28,42.35,60300.0,29.3329,29.3813,29.2499,29.2983,60300.0
2008-04-30 09:45:00,42.35,42.35,42.03,42.05,94100.0,29.2983,29.2983,29.0769,29.0907,94100.0
2008-04-30 09:50:00,42.05,42.15,42.04,42.12,70200.0,29.0907,29.1599,29.0838,29.1392,70200.0
2008-04-30 09:55:00,42.15,42.24,42.14,42.16,42900.0,29.1599,29.2222,29.153,29.1668,42900.0
2008-04-30 10:00:00,42.14,42.23,42.14,42.15,44700.0,29.153,29.2153,29.153,29.1599,44700.0
2008-04-30 10:05:00,42.16,42.29,42.16,42.25,19900.0,29.1668,29.2568,29.1668,29.2291,19900.0
2008-04-30 10:10:00,42.23,42.25,42.19,42.21,15800.0,29.2153,29.2291,29.1876,29.2014,15800.0
2008-04-30 10:15:00,42.21,42.25,42.18,42.19,17000.0,29.2014,29.2291,29.1807,29.1876,17000.0
2008-04-30 10:20:00,42.18,42.27,42.15,42.24,32500.0,29.1807,29.2429,29.1599,29.2222,32500.0
2008-04-30 10:25:00,42.24,42.28,42.12,42.15,27400.0,29.2222,29.2499,29.1392,29.1599,27400.0
2008-04-30 10:30:00,42.15,42.26,42.15,42.23,30800.0,29.1599,29.236,29.1599,29.2153,30800.0
2008-04-30 10:35:00,42.23,42.24,42.21,42.21,12200.0,29.2153,29.2222,29.2014,29.2014,12200.0
2008-04-30 10:40:00,42.21,42.28,42.2,42.28,19700.0,29.2014,29.2499,29.1945,29.2499,19700.0
2008-04-30 10:45:00,42.26,42.29,42.23,42.26,30400.0,29.236,29.2568,29.2153,29.236,30400.0
2008-04-30 10:50:00,42.25,42.29,42.23,42.26,18200.0,29.2291,29.2568,29.2153,29.236,18200.0
2008-04-30 10:55:00,42.28,42.3,42.27,42.28,14700.0,29.2499,29.2637,29.2429,29.2499,14700.0
2008-04-30 11:00:00,42.29,42.34,42.26,42.31,37200.0,29.2568,29.2914,29.236,29.2706,37200.0
2008-04-30 11:05:00,42.31,42.41,42.28,42.41,46100.0,29.2706,29.3398,29.2499,29.3398,46100.0
2008-04-30 11:10:00,42.41,42.42,42.4,42.41,17300.0,29.3398,29.3467,29.3329,29.3398,17300.0
2008-04-30 11:15:00,42.4,42.4,42.29,42.36,45400.0,29.3329,29.3329,29.2568,29.3052,45400.0
2008-04-30 11:20:00,42.35,42.37,42.33,42.34,19900.0,29.2983,29.3121,29.2845,29.2914,19900.0
2008-04-30 11:25:00,42.34,42.35,42.31,42.34,13900.0,29.2914,29.2983,29.2706,29.2914,13900.0
2008-04-30 11:30:00,42.34,42.37,42.31,42.32,17800.0,29.2914,29.3121,29.2706,29.2775,17800.0
2008-04-30 11:35:00,42.32,42.33,42.26,42.27,8800.0,29.2775,29.2845,29.236,29.2429,8800.0
2008-04-30 11:40:00,42.27,42.27,42.15,42.18,34500.0,29.2429,29.2429,29.1599,29.1807,34500.0
2008-04-30 11:45:00,42.18,42.19,42.1,42.15,86400.0,29.1807,29.1876,29.1253,29.1599,86400.0
2008-04-30 11:50:00,42.17,42.26,42.17,42.19,96000.0,29.1738,29.236,29.1738,29.1876,96000.0
2008-04-30 11:55:00,42.18,42.27,42.17,42.26,73700.0,29.1807,29.2429,29.1738,29.236,73700.0
2008-04-30 12:00:00,42.26,42.27,42.23,42.24,21400.0,29.236,29.2429,29.2153,29.2222,21400.0
2008-04-30 12:05:00,42.24,42.25,42.21,42.24,17200.0,29.2222,29.2291,29.2014,29.2222,17200.0
2008-04-30 12:10:00,42.24,42.25,42.19,42.25,41800.0,29.2222,29.2291,29.1876,29.2291,41800.0
2008-04-30 12:15:00,42.25,42.25,42.22,42.23,35200.0,29.2291,29.2291,29.2084,29.2153,35200.0
2008-04-30 12:20:00,42.23,42.25,42.19,42.24,58300.0,29.2153,29.2291,29.1876,29.2222,58300.0
2008-04-30 12:25:00,42.25,42.25,42.19,42.19,80800.0,29.2291,29.2291,29.1876,29.1876,80800.0
2008-04-30 12:30:00,42.2,42.31,42.17,42.28,151700.0,29.1945,29.2706,29.1738,29.2499,151700.0
2008-04-30 12:35:00,42.28,42.33,42.28,42.31,43200.0,29.2499,29.2845,29.2499,29.2706,43200.0
2008-04-30 12:40:00,42.3,42.31,42.2,42.26,45500.0,29.2637,29.2706,29.1945,29.236,45500.0
2008-04-30 12:45:00,42.26,42.29,42.22,42.24,40900.0,29.236,29.2568,29.2084,29.2222,40900.0
2008-04-30 12:50:00,42.24,42.28,42.22,42.25,40600.0,29.2222,29.2499,29.2084,29.2291,40600.0
2008-04-30 12:55:00,42.24,42.27,42.22,42.24,54800.0,29.2222,29.2429,29.2084,29.2222,54800.0
2008-04-30 13:00:00,42.23,42.24,42.2,42.24,37200.0,29.2153,29.2222,29.1945,29.2222,37200.0
2008-04-30 13:05:00,42.24,42.25,42.21,42.23,34300.0,29.2222,29.2291,29.2014,29.2153,34300.0
2008-04-30 13:10:00,42.24,42.26,42.23,42.25,194800.0,29.2222,29.236,29.2153,29.2291,194800.0
2008-04-30 13:15:00,42.25,42.27,42.24,42.26,14800.0,29.2291,29.2429,29.2222,29.236,14800.0
2008-04-30 13:20:00,42.26,42.29,42.23,42.24,35900.0,29.236,29.2568,29.2153,29.2222,35900.0
2008-04-30 13:25:00,42.24,42.24,42.22,42.23,9000.0,29.2222,29.2222,29.2084,29.2153,9000.0
2008-04-30 13:30:00,42.22,42.24,42.18,42.18,21700.0,29.2084,29.2222,29.1807,29.1807,21700.0
2008-04-30 13:35:00,42.19,42.22,42.18,42.21,65700.0,29.1876,29.2084,29.1807,29.2014,65700.0
2008-04-30 13:40:00,42.22,42.22,42.2,42.22,26500.0,29.2084,29.2084,29.1945,29.2084,26500.0
2008-04-30 13:45:00,42.21,42.22,42.19,42.2,44800.0,29.2014,29.2084,29.1876,29.1945,44800.0
2008-04-30 13:50:00,42.21,42.23,42.18,42.2,102800.0,29.2014,29.2153,29.1807,29.1945,102800.0
2008-04-30 13:55:00,42.2,42.21,42.18,42.2,28400.0,29.1945,29.2014,29.1807,29.1945,28400.0
2008-04-30 14:00:00,42.21,42.24,42.2,42.21,35100.0,29.2014,29.2222,29.1945,29.2014,35100.0
2008-04-30 14:05:00,42.22,42.44,42.22,42.42,47300.0,29.2084,29.3606,29.2084,29.3467,47300.0
2008-04-30 14:10:00,42.44,42.44,42.28,42.29,31700.0,29.3606,29.3606,29.2499,29.2568,31700.0
2008-04-30 14:15:00,42.3,42.47,42.19,42.39,145500.0,29.2637,29.3813,29.1876,29.326,145500.0
2008-04-30 14:20:00,42.37,42.38,42.18,42.27,162700.0,29.3121,29.319,29.1807,29.2429,162700.0
2008-04-30 14:25:00,42.27,42.34,42.2,42.29,104700.0,29.2429,29.2914,29.1945,29.2568,104700.0
2008-04-30 14:30:00,42.28,42.37,42.23,42.27,75600.0,29.2499,29.3121,29.2153,29.2429,75600.0
2008-04-30 14:35:00,42.26,42.27,42.22,42.24,40900.0,29.236,29.2429,29.2084,29.2222,40900.0
2008-04-30 14:40:00,42.24,42.32,42.23,42.31,109600.0,29.2222,29.2775,29.2153,29.2706,109600.0
2008-04-30 14:45:00,42.31,42.33,42.19,42.19,88300.0,29.2706,29.2845,29.1876,29.1876,88300.0
2008-04-30 14:50:00,42.19,42.26,42.18,42.22,153900.0,29.1876,29.236,29.1807,29.2084,153900.0
2008-04-30 14:55:00,42.22,42.22,42.05,42.06,120100.0,29.2084,29.2084,29.0907,29.0977,120100.0
2008-04-30 15:00:00,42.06,42.06,41.93,41.94,160500.0,29.0977,29.0977,29.0077,29.0146,160500.0
2008-04-30 15:05:00,41.94,42.0,41.94,41.96,45700.0,29.0146,29.0562,29.0146,29.0285,45700.0
2008-04-30 15:10:00,41.97,41.98,41.88,41.92,121700.0,29.0354,29.0423,28.9731,29.0008,121700.0
2008-04-30 15:15:00,41.91,41.94,41.9,41.91,102800.0,28.9939,29.0146,28.987,28.9939,102800.0
2008-04-30 15:20:00,41.92,41.94,41.88,41.88,80600.0,29.0008,29.0146,28.9731,28.9731,80600.0
2008-04-30 15:25:00,41.88,41.92,41.84,41.85,101800.0,28.9731,29.0008,28.9455,28.9524,101800.0
2008-04-30 15:30:00,41.85,41.9,41.82,41.89,84700.0,28.9524,28.987,28.9316,28.9801,84700.0
2008-04-30 15:35:00,41.89,41.99,41.86,41.98,157700.0,28.9801,29.0492,28.9593,29.0423,157700.0
2008-04-30 15:40:00,41.98,41.98,41.89,41.96,122700.0,29.0423,29.0423,28.9801,29.0285,122700.0
2008-04-30 15:45:00,41.96,42.0,41.89,41.91,182100.0,29.0285,29.0562,28.9801,28.9939,182100.0
2008-04-30 15:50:00,41.91,41.94,41.78,41.93,315800.0,28.9939,29.0146,28.904,29.0077,315800.0
2008-04-30 15:55:00,41.93,41.93,41.86,41.89,274300.0,29.0077,29.0077,28.9593,28.9801,274300.0
2008-05-01 09:30:00,42.18,42.19,41.77,41.8,96700.0,29.1807,29.1876,28.897,28.9178,96700.0
2008-05-01 09:35:00,41.79,42.17,41.77,42.14,161800.0,28.9109,29.1738,28.897,29.153,161800.0
2008-05-01 09:40:00,42.14,42.15,42.01,42.12,105800.0,29.153,29.1599,29.0631,29.1392,105800.0
2008-05-01 09:45:00,42.13,42.29,42.13,42.26,76400.0,29.1461,29.2568,29.1461,29.236,76400.0
2008-05-01 09:50:00,42.27,42.49,42.26,42.49,101800.0,29.2429,29.3951,29.236,29.3951,101800.0
2008-05-01 09:55:00,42.49,42.5,42.4,42.48,76400.0,29.3951,29.4021,29.3329,29.3882,76400.0
2008-05-01 10:00:00,42.49,42.68,42.46,42.68,146000.0,29.3951,29.5266,29.3744,29.5266,146000.0
2008-05-01 10:05:00,42.69,42.8,42.68,42.72,126500.0,29.5335,29.6096,29.5266,29.5543,126500.0
2008-05-01 10:10:00,42.72,42.78,42.68,42.76,55400.0,29.5543,29.5958,29.5266,29.5819,55400.0
2008-05-01 10:15:00,42.76,42.84,42.74,42.75,88200.0,29.5819,29.6373,29.5681,29.575,88200.0
2008-05-01 10:20:00,42.74,42.81,42.67,42.8,60300.0,29.5681,29.6165,29.5197,29.6096,60300.0
2008-05-01 10:25:00,42.8,42.81,42.76,42.79,69900.0,29.6096,29.6165,29.5819,29.6027,69900.0
2008-05-01 10:30:00,42.8,42.8,42.67,42.73,103200.0,29.6096,29.6096,29.5197,29.5612,103200.0
2008-05-01 10:35:00,42.74,42.84,42.74,42.84,74200.0,29.5681,29.6373,29.5681,29.6373,74200.0
2008-05-01 10:40:00,42.84,42.89,42.81,42.88,41500.0,29.6373,29.6719,29.6165,29.665,41500.0
2008-05-01 10:45:00,42.88,42.9,42.86,42.86,58900.0,29.665,29.6788,29.6511,29.6511,58900.0
2008-05-01 10:50:00,42.86,42.9,42.85,42.89,41000.0,29.6511,29.6788,29.6442,29.6719,41000.0
2008-05-01 10:55:00,42.89,42.91,42.83,42.88,83200.0,29.6719,29.6857,29.6304,29.665,83200.0
2008-05-01 11:00:00,42.88,42.91,42.87,42.9,99000.0,29.665,29.6857,29.658,29.6788,99000.0
2008-05-01 11:05:00,42.9,42.91,42.72,42.84,102400.0,29.6788,29.6857,29.5543,29.6373,102400.0
2008-05-01 11:10:00,42.84,42.9,42.63,42.67,63000.0,29.6373,29.6788,29.492,29.5197,63000.0
2008-05-01 11:15:00,42.67,42.82,42.67,42.82,44900.0,29.5197,29.6234,29.5197,29.6234,44900.0
2008-05-01 11:20:00,42.82,42.88,42.79,42.83,46900.0,29.6234,29.665,29.6027,29.6304,46900.0
2008-05-01 11:25:00,42.84,42.89,42.73,42.74,30700.0,29.6373,29.6719,29.5612,29.5681,30700.0
2008-05-01 11:30:00,42.72,42.73,42.65,42.69,38900.0,29.5543,29.5612,29.5058,29.5335,38900.0
2008-05-01 11:35:00,42.68,42.7,42.61,42.61,31000.0,29.5266,29.5404,29.4782,29.4782,31000.0
2008-05-01 11:40:00,42.61,42.61,42.55,42.59,42200.0,29.4782,29.4782,29.4367,29.4643,42200.0
2008-05-01 11:45:00,42.59,42.6,42.53,42.59,34600.0,29.4643,29.4712,29.4228,29.4643,34600.0
2008-05-01 11:50:00,42.59,42.64,42.58,42.6,51700.0,29.4643,29.4989,29.4574,29.4712,51700.0
2008-05-01 11:55:00,42.6,42.65,42.58,42.59,46400.0,29.4712,29.5058,29.4574,29.4643,46400.0
2008-05-01 12:00:00,42.58,42.65,42.56,42.65,46500.0,29.4574,29.5058,29.4436,29.5058,46500.0
2008-05-01 12:05:00,42.65,42.82,42.64,42.82,53300.0,29.5058,29.6234,29.4989,29.6234,53300.0
2008-05-01 12:10:00,42.81,42.86,42.75,42.76,51200.0,29.6165,29.6511,29.575,29.5819,51200.0
2008-05-01 12:15:00,42.76,42.86,42.76,42.8,59800.0,29.5819,29.6511,29.5819,29.6096,59800.0
2008-05-01 12:20:00,42.8,42.81,42.73,42.75,27400.0,29.6096,29.6165,29.5612,29.575,27400.0
2008-05-01 12:25:00,42.75,42.77,42.74,42.75,37000.0,29.575,29.5889,29.5681,29.575,37000.0
2008-05-01 12:30:00,42.76,42.82,42.75,42.82,30300.0,29.5819,29.6234,29.575,29.6234,30300.0
2008-05-01 12:35:00,42.82,42.93,42.8,42.91,61400.0,29.6234,29.6995,29.6096,29.6857,61400.0
2008-05-01 12:40:00,42.92,42.93,42.8,42.81,26900.0,29.6926,29.6995,29.6096,29.6165,26900.0
2008-05-01 12:45:00,42.81,42.81,42.78,42.79,31100.0,29.6165,29.6165,29.5958,29.6027,31100.0
2008-05-01 12:50:00,42.79,42.83,42.78,42.79,28300.0,29.6027,29.6304,29.5958,29.6027,28300.0
2008-05-01 12:55:00,42.8,42.89,42.75,42.79,64600.0,29.6096,29.6719,29.575,29.6027,64600.0
2008-05-01 13:00:00,42.78,42.82,42.74,42.75,32900.0,29.5958,29.6234,29.5681,29.575,32900.0
2008-05-01 13:05:00,42.75,42.75,42.68,42.71,40700.0,29.575,29.575,29.5266,29.5473,40700.0
2008-05-01 13:10:00,42.72,42.8,42.7,42.79,34000.0,29.5543,29.6096,29.5404,29.6027,34000.0
2008-05-01 13:15:00,42.79,42.89,42.78,42.88,96100.0,29.6027,29.6719,29.5958,29.665,96100.0
2008-05-01 13:20:00,42.88,42.89,42.85,42.87,55100.0,29.665,29.6719,29.6442,29.658,55100.0
2008-05-01 13:25:00,42.86,42.9,42.86,42.9,45100.0,29.6511,29.6788,29.6511,29.6788,45100.0
2008-05-01 13:30:00,42.9,42.9,42.82,42.85,42600.0,29.6788,29.6788,29.6234,29.6442,42600.0
2008-05-01 13:35:00,42.85,42.9,42.84,42.87,26400.0,29.6442,29.6788,29.6373,29.658,26400.0
2008-05-01 13:40:00,42.87,42.91,42.84,42.85,52800.0,29.658,29.6857,29.6373,29.6442,52800.0
2008-05-01 13:45:00,42.85,42.85,42.8,42.83,34800.0,29.6442,29.6442,29.6096,29.6304,34800.0
2008-05-01 13:50:00,42.84,42.88,42.81,42.85,54200.0,29.6373,29.665,29.6165,29.6442,54200.0
2008-05-01 13:55:00,42.85,42.91,42.85,42.88,64100.0,29.6442,29.6857,29.6442,29.665,64100.0
2008-05-01 14:00:00,42.89,42.92,42.85,42.91,73600.0,29.6719,29.6926,29.6442,29.6857,73600.0
2008-05-01 14:05:00,42.9,43.0,42.9,42.99,65700.0,29.6788,29.748,29.6788,29.7411,65700.0
2008-05-01 14:10:00,42.99,42.99,42.78,42.92,183400.0,29.7411,29.7411,29.5958,29.6926,183400.0
2008-05-01 14:15:00,42.93,42.99,42.91,42.98,61800.0,29.6995,29.7411,29.6857,29.7341,61800.0
2008-05-01 14:20:00,42.98,43.04,42.96,43.01,90700.0,29.7341,29.7756,29.7203,29.7549,90700.0
2008-05-01 14:25:00,43.02,43.02,42.92,42.93,54900.0,29.7618,29.7618,29.6926,29.6995,54900.0
2008-05-01 14:30:00,42.92,42.95,42.88,42.9,51100.0,29.6926,29.7134,29.665,29.6788,51100.0
2008-05-01 14:35:00,42.9,42.97,42.9,42.91,45500.0,29.6788,29.7272,29.6788,29.6857,45500.0
2008-05-01 14:40:00,42.91,42.96,42.91,42.95,81700.0,29.6857,29.7203,29.6857,29.7134,81700.0
2008-05-01 14:45:00,42.95,42.96,42.89,42.94,61600.0,29.7134,29.7203,29.6719,29.7065,61600.0
2008-05-01 14:50:00,42.94,42.95,42.91,42.91,29100.0,29.7065,29.7134,29.6857,29.6857,29100.0
2008-05-01 14:55:00,42.91,42.91,42.82,42.84,58700.0,29.6857,29.6857,29.6234,29.6373,58700.0
2008-05-01 15:00:00,42.83,42.84,42.8,42.82,52300.0,29.6304,29.6373,29.6096,29.6234,52300.0
2008-05-01 15:05:00,42.81,42.83,42.77,42.78,67700.0,29.6165,29.6304,29.5889,29.5958,67700.0
2008-05-01 15:10:00,42.78,42.8,42.76,42.79,34700.0,29.5958,29.6096,29.5819,29.6027,34700.0
2008-05-01 15:15:00,42.8,42.89,42.79,42.87,59300.0,29.6096,29.6719,29.6027,29.658,59300.0
2008-05-01 15:20:00,42.86,42.91,42.85,42.91,41900.0,29.6511,29.6857,29.6442,29.6857,41900.0
2008-05-01 15:25:00,42.9,42.91,42.79,42.81,72000.0,29.6788,29.6857,29.6027,29.6165,72000.0
2008-05-01 15:30:00,42.8,42.81,42.76,42.81,77200.0,29.6096,29.6165,29.5819,29.6165,77200.0
2008-05-01 15:35:00,42.82,42.85,42.81,42.84,86200.0,29.6234,29.6442,29.6165,29.6373,86200.0
2008-05-01 15:40:00,42.85,42.9,42.83,42.9,115700.0,29.6442,29.6788,29.6304,29.6788,115700.0
2008-05-01 15:45:00,42.9,43.01,42.9,43.01,167700.0,29.6788,29.7549,29.6788,29.7549,167700.0
2008-05-01 15:50:00,43.01,43.15,43.01,43.11,260200.0,29.7549,29.8517,29.7549,29.8241,260200.0
2008-05-01 15:55:00,43.11,43.24,43.09,43.23,431900.0,29.8241,29.914,29.8102,29.9071,431900.0
2008-05-02 09:30:00,43.41,43.45,43.19,43.35,115400.0,30.0316,30.0593,29.8794,29.9901,115400.0
2008-05-02 09:35:00,43.35,43.39,43.16,43.17,77200.0,29.9901,30.0178,29.8587,29.8656,77200.0
2008-05-02 09:40:00,43.17,43.3,43.16,43.18,38100.0,29.8656,29.9555,29.8587,29.8725,38100.0
2008-05-02 09:45:00,43.22,43.3,43.14,43.29,29900.0,29.9002,29.9555,29.8448,29.9486,29900.0
2008-05-02 09:50:00,43.29,43.37,43.08,43.08,47400.0,29.9486,30.0039,29.8033,29.8033,47400.0
2008-05-02 09:55:00,43.09,43.17,43.08,43.16,26400.0,29.8102,29.8656,29.8033,29.8587,26400.0
2008-05-02 10:00:00,43.15,43.27,43.15,43.17,54000.0,29.8517,29.9348,29.8517,29.8656,54000.0
2008-05-02 10:05:00,43.18,43.23,43.12,43.2,55500.0,29.8725,29.9071,29.831,29.8863,55500.0
2008-05-02 10:10:00,43.2,43.21,43.09,43.1,18600.0,29.8863,29.8933,29.8102,29.8172,18600.0
2008-05-02 10:15:00,43.1,43.14,42.98,43.02,59000.0,29.8172,29.8448,29.7341,29.7618,59000.0
2008-05-02 10:20:00,43.03,43.04,42.8,42.82,67300.0,29.7687,29.7756,29.6096,29.6234,67300.0
2008-05-02 10:25:00,42.82,42.85,42.7,42.77,42700.0,29.6234,29.6442,29.5404,29.5889,42700.0
2008-05-02 10:30:00,42.78,42.86,42.74,42.82,53100.0,29.5958,29.6511,29.5681,29.6234,53100.0
2008-05-02 10:35:00,42.82,42.86,42.79,42.79,41200.0,29.6234,29.6511,29.6027,29.6027,41200.0
2008-05-02 10:40:00,42.78,42.91,42.73,42.86,43300.0,29.5958,29.6857,29.5612,29.6511,43300.0
2008-05-02 10:45:00,42.86,42.96,42.81,42.96,23600.0,29.6511,29.7203,29.6165,29.7203,23600.0
2008-05-02 10:50:00,42.96,43.02,42.92,43.0,28100.0,29.7203,29.7618,29.6926,29.748,28100.0
2008-05-02 10:55:00,43.0,43.01,42.92,42.95,36900.0,29.748,29.7549,29.6926,29.7134,36900.0
2008-05-02 11:00:00,42.96,43.01,42.95,43.0,27100.0,29.7203,29.7549,29.7134,29.748,27100.0
2008-05-02 11:05:00,42.99,43.08,42.99,43.05,37300.0,29.7411,29.8033,29.7411,29.7826,37300.0
2008-05-02 11:10:00,43.05,43.08,43.01,43.08,69100.0,29.7826,29.8033,29.7549,29.8033,69100.0
2008-05-02 11:15:00,43.07,43.17,43.03,43.05,73300.0,29.7964,29.8656,29.7687,29.7826,73300.0
2008-05-02 11:20:00,43.05,43.06,42.93,42.93,52000.0,29.7826,29.7895,29.6995,29.6995,52000.0
2008-05-02 11:25:00,42.94,42.95,42.9,42.94,34900.0,29.7065,29.7134,29.6788,29.7065,34900.0
2008-05-02 11:30:00,42.94,43.0,42.93,42.97,33500.0,29.7065,29.748,29.6995,29.7272,33500.0
2008-05-02 11:35:00,42.97,42.98,42.87,42.9,40600.0,29.7272,29.7341,29.658,29.6788,40600.0
2008-05-02 11:40:00,42.9,42.95,42.9,42.93,39100.0,29.6788,29.7134,29.6788,29.6995,39100.0
2008-05-02 11:45:00,42.93,42.98,42.45,42.97,105200.0,29.6995,29.7341,29.3675,29.7272,105200.0
2008-05-02 11:50:00,42.97,43.08,42.97,43.02,40900.0,29.7272,29.8033,29.7272,29.7618,40900.0
2008-05-02 11:55:00,43.02,43.13,43.01,43.07,94800.0,29.7618,29.8379,29.7549,29.7964,94800.0
2008-05-02 12:00:00,43.06,43.1,43.04,43.08,84000.0,29.7895,29.8172,29.7756,29.8033,84000.0
2008-05-02 12:05:00,43.08,43.2,43.03,43.2,99600.0,29.8033,29.8863,29.7687,29.8863,99600.0
2008-05-02 12:10:00,43.19,43.2,43.08,43.08,60000.0,29.8794,29.8863,29.8033,29.8033,60000.0
2008-05-02 12:15:00,43.08,43.09,42.97,42.97,65700.0,29.8033,29.8102,29.7272,29.7272,65700.0
2008-05-02 12:20:00,42.97,43.07,42.95,43.03,153000.0,29.7272,29.7964,29.7134,29.7687,153000.0
2008-05-02 12:25:00,43.02,43.13,42.95,43.03,143800.0,29.7618,29.8379,29.7134,29.7687,143800.0
2008-05-02 12:30:00,43.03,43.04,43.0,43.01,71100.0,29.7687,29.7756,29.748,29.7549,71100.0
2008-05-02 12:35:00,43.01,43.03,42.97,43.02,60700.0,29.7549,29.7687,29.7272,29.7618,60700.0
2008-05-02 12:40:00,43.02,43.02,42.95,42.96,36300.0,29.7618,29.7618,29.7134,29.7203,36300.0
2008-05-02 12:45:00,42.95,42.96,42.87,42.88,35600.0,29.7134,29.7203,29.658,29.665,35600.0
2008-05-02 12:50:00,42.87,42.92,42.85,42.9,55100.0,29.658,29.6926,29.6442,29.6788,55100.0
2008-05-02 12:55:00,42.9,43.02,42.9,42.96,39500.0,29.6788,29.7618,29.6788,29.7203,39500.0
2008-05-02 13:00:00,42.95,42.96,42.75,42.77,53800.0,29.7134,29.7203,29.575,29.5889,53800.0
2008-05-02 13:05:00,42.77,42.85,42.73,42.85,97000.0,29.5889,29.6442,29.5612,29.6442,97000.0
2008-05-02 13:10:00,42.85,42.91,42.81,42.81,52300.0,29.6442,29.6857,29.6165,29.6165,52300.0
2008-05-02 13:15:00,42.81,42.84,42.79,42.81,32300.0,29.6165,29.6373,29.6027,29.6165,32300.0
2008-05-02 13:20:00,42.8,42.84,42.79,42.84,14000.0,29.6096,29.6373,29.6027,29.6373,14000.0
2008-05-02 13:25:00,42.84,42.85,42.8,42.8,16200.0,29.6373,29.6442,29.6096,29.6096,16200.0
2008-05-02 13:30:00,42.81,42.81,42.76,42.78,27200.0,29.6165,29.6165,29.5819,29.5958,27200.0
2008-05-02 13:35:00,42.79,42.8,42.75,42.76,34100.0,29.6027,29.6096,29.575,29.5819,34100.0
2008-05-02 13:40:00,42.76,42.8,42.74,42.79,62700.0,29.5819,29.6096,29.5681,29.6027,62700.0
2008-05-02 13:45:00,42.78,42.87,42.77,42.85,50600.0,29.5958,29.658,29.5889,29.6442,50600.0
2008-05-02 13:50:00,42.85,42.9,42.84,42.88,28400.0,29.6442,29.6788,29.6373,29.665,28400.0
2008-05-02 13:55:00,42.88,42.88,42.79,42.82,38000.0,29.665,29.665,29.6027,29.6234,38000.0
2008-05-02 14:00:00,42.81,42.85,42.78,42.83,30700.0,29.6165,29.6442,29.5958,29.6304,30700.0
2008-05-02 14:05:00,42.82,42.83,42.64,42.66,76000.0,29.6234,29.6304,29.4989,29.5128,76000.0
2008-05-02 14:10:00,42.65,42.79,42.65,42.75,55700.0,29.5058,29.6027,29.5058,29.575,55700.0
2008-05-02 14:15:00,42.75,42.76,42.67,42.68,29900.0,29.575,29.5819,29.5197,29.5266,29900.0
2008-05-02 14:20:00,42.68,42.72,42.66,42.72,25700.0,29.5266,29.5543,29.5128,29.5543,25700.0
2008-05-02 14:25:00,42.71,42.75,42.69,42.73,65200.0,29.5473,29.575,29.5335,29.5612,65200.0
2008-05-02 14:30:00,42.73,42.77,42.72,42.76,27100.0,29.5612,29.5889,29.5543,29.5819,27100.0
2008-05-02 14:35:00,42.77,42.8,42.73,42.78,37400.0,29.5889,29.6096,29.5612,29.5958,37400.0
2008-05-02 14:40:00,42.77,42.78,42.72,42.72,29500.0,29.5889,29.5958,29.5543,29.5543,29500.0
2008-05-02 14:45:00,42.73,42.75,42.71,42.75,25100.0,29.5612,29.575,29.5473,29.575,25100.0
2008-05-02 14:50:00,42.76,42.82,42.75,42.82,39200.0,29.5819,29.6234,29.575,29.6234,39200.0
2008-05-02 14:55:00,42.83,42.83,42.73,42.74,38100.0,29.6304,29.6304,29.5612,29.5681,38100.0
2008-05-02 15:00:00,42.74,42.78,42.72,42.77,36100.0,29.5681,29.5958,29.5543,29.5889,36100.0
2008-05-02 15:05:00,42.77,42.79,42.72,42.73,46600.0,29.5889,29.6027,29.5543,29.5612,46600.0
2008-05-02 15:10:00,42.72,42.86,42.72,42.85,63300.0,29.5543,29.6511,29.5543,29.6442,63300.0
2008-05-02 15:15:00,42.85,42.89,42.84,42.85,45300.0,29.6442,29.6719,29.6373,29.6442,45300.0
2008-05-02 15:20:00,42.85,42.86,42.8,42.81,54700.0,29.6442,29.6511,29.6096,29.6165,54700.0
2008-05-02 15:25:00,42.82,42.82,42.79,42.8,42400.0,29.6234,29.6234,29.6027,29.6096,42400.0
2008-05-02 15:30:00,42.81,42.84,42.78,42.8,67800.0,29.6165,29.6373,29.5958,29.6096,67800.0
2008-05-02 15:35:00,42.79,42.82,42.79,42.8,68300.0,29.6027,29.6234,29.6027,29.6096,68300.0
2008-05-02 15:40:00,42.8,42.8,42.78,42.79,74700.0,29.6096,29.6096,29.5958,29.6027,74700.0
2008-05-02 15:45:00,42.78,42.78,42.72,42.75,167900.0,29.5958,29.5958,29.5543,29.575,167900.0
2008-05-02 15:50:00,42.75,42.85,42.75,42.85,196600.0,29.575,29.6442,29.575,29.6442,196600.0
2008-05-02 15:55:00,42.84,42.95,42.84,42.93,281400.0,29.6373,29.7134,29.6373,29.6995,281400.0
2008-05-05 09:30:00,42.93,43.1,42.77,43.03,85600.0,29.6995,29.8172,29.5889,29.7687,85600.0
2008-05-05 09:35:00,43.03,43.04,42.88,42.89,64500.0,29.7687,29.7756,29.665,29.6719,64500.0
2008-05-05 09:40:00,42.89,42.9,42.78,42.86,54400.0,29.6719,29.6788,29.5958,29.6511,54400.0
2008-05-05 09:45:00,42.87,42.87,42.75,42.81,65900.0,29.658,29.658,29.575,29.6165,65900.0
2008-05-05 09:50:00,42.82,42.85,42.72,42.8,102800.0,29.6234,29.6442,29.5543,29.6096,102800.0
2008-05-05 09:55:00,42.82,42.87,42.65,42.65,60700.0,29.6234,29.658,29.5058,29.5058,60700.0
2008-05-05 10:00:00,42.66,42.84,42.56,42.62,68500.0,29.5128,29.6373,29.4436,29.4851,68500.0
2008-05-05 10:05:00,42.62,42.73,42.62,42.66,106700.0,29.4851,29.5612,29.4851,29.5128,106700.0
2008-05-05 10:10:00,42.66,42.67,42.59,42.6,55500.0,29.5128,29.5197,29.4643,29.4712,55500.0
2008-05-05 10:15:00,42.6,42.65,42.51,42.56,104000.0,29.4712,29.5058,29.409,29.4436,104000.0
2008-05-05 10:20:00,42.56,42.57,42.5,42.53,65500.0,29.4436,29.4505,29.4021,29.4228,65500.0
2008-05-05 10:25:00,42.54,42.54,42.42,42.43,40000.0,29.4297,29.4297,29.3467,29.3536,40000.0
2008-05-05 10:30:00,42.43,42.46,42.37,42.39,65500.0,29.3536,29.3744,29.3121,29.326,65500.0
2008-05-05 10:35:00,42.39,42.51,42.36,42.42,108000.0,29.326,29.409,29.3052,29.3467,108000.0
2008-05-05 10:40:00,42.42,42.44,42.37,42.41,33800.0,29.3467,29.3606,29.3121,29.3398,33800.0
2008-05-05 10:45:00,42.41,42.47,42.41,42.46,21900.0,29.3398,29.3813,29.3398,29.3744,21900.0
2008-05-05 10:50:00,42.47,42.49,42.36,42.36,20900.0,29.3813,29.3951,29.3052,29.3052,20900.0
2008-05-05 10:55:00,42.38,42.4,42.31,42.36,53200.0,29.319,29.3329,29.2706,29.3052,53200.0
2008-05-05 11:00:00,42.36,42.43,42.36,42.41,27600.0,29.3052,29.3536,29.3052,29.3398,27600.0
2008-05-05 11:05:00,42.42,42.42,42.38,42.38,26400.0,29.3467,29.3467,29.319,29.319,26400.0
2008-05-05 11:10:00,42.39,42.48,42.38,42.44,52200.0,29.326,29.3882,29.319,29.3606,52200.0
2008-05-05 11:15:00,42.45,42.46,42.32,42.32,54500.0,29.3675,29.3744,29.2775,29.2775,54500.0
2008-05-05 11:20:00,42.32,42.36,42.31,42.33,37700.0,29.2775,29.3052,29.2706,29.2845,37700.0
2008-05-05 11:25:00,42.33,42.38,42.32,42.35,48200.0,29.2845,29.319,29.2775,29.2983,48200.0
2008-05-05 11:30:00,42.36,42.38,42.27,42.34,57400.0,29.3052,29.319,29.2429,29.2914,57400.0
2008-05-05 11:35:00,42.34,42.34,42.31,42.31,27800.0,29.2914,29.2914,29.2706,29.2706,27800.0
2008-05-05 11:40:00,42.31,42.33,42.28,42.29,26200.0,29.2706,29.2845,29.2499,29.2568,26200.0
2008-05-05 11:45:00,42.3,42.32,42.3,42.3,11000.0,29.2637,29.2775,29.2637,29.2637,11000.0
2008-05-05 11:50:00,42.29,42.36,42.28,42.35,33100.0,29.2568,29.3052,29.2499,29.2983,33100.0
2008-05-05 11:55:00,42.34,42.38,42.31,42.37,21600.0,29.2914,29.319,29.2706,29.3121,21600.0
2008-05-05 12:00:00,42.36,42.4,42.34,42.39,64900.0,29.3052,29.3329,29.2914,29.326,64900.0
2008-05-05 12:05:00,42.4,42.49,42.39,42.49,36000.0,29.3329,29.3951,29.326,29.3951,36000.0
2008-05-05 12:10:00,42.49,42.56,42.48,42.56,36300.0,29.3951,29.4436,29.3882,29.4436,36300.0
2008-05-05 12:15:00,42.56,42.57,42.51,42.57,35500.0,29.4436,29.4505,29.409,29.4505,35500.0
2008-05-05 12:20:00,42.56,42.58,42.51,42.51,39800.0,29.4436,29.4574,29.409,29.409,39800.0
2008-05-05 12:25:00,42.51,42.55,42.46,42.55,67000.0,29.409,29.4367,29.3744,29.4367,67000.0
2008-05-05 12:30:00,42.54,42.6,42.52,42.58,43400.0,29.4297,29.4712,29.4159,29.4574,43400.0
2008-05-05 12:35:00,42.57,42.6,42.55,42.58,24500.0,29.4505,29.4712,29.4367,29.4574,24500.0
2008-05-05 12:40:00,42.58,42.64,42.57,42.62,31800.0,29.4574,29.4989,29.4505,29.4851,31800.0
2008-05-05 12:45:00,42.62,42.65,42.56,42.64,48300.0,29.4851,29.5058,29.4436,29.4989,48300.0
2008-05-05 12:50:00,42.64,42.87,42.64,42.83,106300.0,29.4989,29.658,29.4989,29.6304,106300.0
2008-05-05 12:55:00,42.82,42.84,42.76,42.76,52300.0,29.6234,29.6373,29.5819,29.5819,52300.0
2008-05-05 13:00:00,42.77,42.8,42.76,42.77,28400.0,29.5889,29.6096,29.5819,29.5889,28400.0
2008-05-05 13:05:00,42.77,42.83,42.77,42.78,29000.0,29.5889,29.6304,29.5889,29.5958,29000.0
2008-05-05 13:10:00,42.78,42.79,42.71,42.72,24900.0,29.5958,29.6027,29.5473,29.5543,24900.0
2008-05-05 13:15:00,42.71,42.77,42.7,42.71,40700.0,29.5473,29.5889,29.5404,29.5473,40700.0
2008-05-05 13:20:00,42.71,42.75,42.71,42.73,20600.0,29.5473,29.575,29.5473,29.5612,20600.0
2008-05-05 13:25:00,42.73,42.76,42.72,42.74,44200.0,29.5612,29.5819,29.5543,29.5681,44200.0
2008-05-05 13:30:00,42.73,42.78,42.72,42.77,51200.0,29.5612,29.5958,29.5543,29.5889,51200.0
2008-05-05 13:35:00,42.77,42.82,42.75,42.82,48900.0,29.5889,29.6234,29.575,29.6234,48900.0
2008-05-05 13:40:00,42.82,42.83,42.79,42.8,23100.0,29.6234,29.6304,29.6027,29.6096,23100.0
2008-05-05 13:45:00,42.8,42.81,42.74,42.74,63700.0,29.6096,29.6165,29.5681,29.5681,63700.0
2008-05-05 13:50:00,42.74,42.79,42.71,42.76,97500.0,29.5681,29.6027,29.5473,29.5819,97500.0
2008-05-05 13:55:00,42.76,42.78,42.74,42.77,48000.0,29.5819,29.5958,29.5681,29.5889,48000.0
2008-05-05 14:00:00,42.76,42.82,42.73,42.81,64800.0,29.5819,29.6234,29.5612,29.6165,64800.0
2008-05-05 14:05:00,42.8,42.84,42.78,42.82,51100.0,29.6096,29.6373,29.5958,29.6234,51100.0
2008-05-05 14:10:00,42.82,42.83,42.79,42.8,38300.0,29.6234,29.6304,29.6027,29.6096,38300.0
2008-05-05 14:15:00,42.8,42.81,42.76,42.8,39800.0,29.6096,29.6165,29.5819,29.6096,39800.0
2008-05-05 14:20:00,42.81,42.84,42.8,42.82,42100.0,29.6165,29.6373,29.6096,29.6234,42100.0
2008-05-05 14:25:00,42.82,42.9,42.8,42.89,98700.0,29.6234,29.6788,29.6096,29.6719,98700.0
2008-05-05 14:30:00,42.89,42.9,42.83,42.85,43600.0,29.6719,29.6788,29.6304,29.6442,43600.0
2008-05-05 14:35:00,42.85,42.87,42.78,42.79,39300.0,29.6442,29.658,29.5958,29.6027,39300.0
2008-05-05 14:40:00,42.79,42.84,42.78,42.8,46100.0,29.6027,29.6373,29.5958,29.6096,46100.0
2008-05-05 14:45:00,42.79,42.82,42.78,42.81,38600.0,29.6027,29.6234,29.5958,29.6165,38600.0
2008-05-05 14:50:00,42.82,42.85,42.8,42.8,52800.0,29.6234,29.6442,29.6096,29.6096,52800.0
2008-05-05 14:55:00,42.79,42.79,42.75,42.77,68000.0,29.6027,29.6027,29.575,29.5889,68000.0
2008-05-05 15:00:00,42.78,42.8,42.75,42.75,26900.0,29.5958,29.6096,29.575,29.575,26900.0
2008-05-05 15:05:00,42.76,42.78,42.74,42.77,27200.0,29.5819,29.5958,29.5681,29.5889,27200.0
2008-05-05 15:10:00,42.76,42.78,42.74,42.75,30600.0,29.5819,29.5958,29.5681,29.575,30600.0
2008-05-05 15:15:00,42.75,42.77,42.72,42.74,74100.0,29.575,29.5889,29.5543,29.5681,74100.0
2008-05-05 15:20:00,42.75,42.79,42.74,42.79,39300.0,29.575,29.6027,29.5681,29.6027,39300.0
2008-05-05 15:25:00,42.79,42.79,42.73,42.73,32100.0,29.6027,29.6027,29.5612,29.5612,32100.0
2008-05-05 15:30:00,42.74,42.77,42.72,42.74,62000.0,29.5681,29.5889,29.5543,29.5681,62000.0
2008-05-05 15:35:00,42.73,42.81,42.73,42.79,55000.0,29.5612,29.6165,29.5612,29.6027,55000.0
2008-05-05 15:40:00,42.79,42.83,42.77,42.82,68100.0,29.6027,29.6304,29.5889,29.6234,68100.0
2008-05-05 15:45:00,42.82,42.83,42.79,42.82,61300.0,29.6234,29.6304,29.6027,29.6234,61300.0
2008-05-05 15:50:00,42.82,42.82,42.77,42.79,82500.0,29.6234,29.6234,29.5889,29.6027,82500.0
2008-05-05 15:55:00,42.79,42.85,42.76,42.84,166700.0,29.6027,29.6442,29.5819,29.6373,166700.0
2008-05-06 09:30:00,42.51,42.88,42.32,42.73,143100.0,29.409,29.665,29.2775,29.5612,143100.0
2008-05-06 09:35:00,42.73,42.91,42.69,42.69,177300.0,29.5612,29.6857,29.5335,29.5335,177300.0
2008-05-06 09:40:00,42.7,42.74,42.6,42.6,78100.0,29.5404,29.5681,29.4712,29.4712,78100.0
2008-05-06 09:45:00,42.6,42.63,42.53,42.56,52100.0,29.4712,29.492,29.4228,29.4436,52100.0
2008-05-06 09:50:00,42.57,42.63,42.55,42.6,38800.0,29.4505,29.492,29.4367,29.4712,38800.0
2008-05-06 09:55:00,42.6,42.71,42.48,42.68,113100.0,29.4712,29.5473,29.3882,29.5266,113100.0
2008-05-06 10:00:00,42.68,42.7,42.66,42.69,55800.0,29.5266,29.5404,29.5128,29.5335,55800.0
2008-05-06 10:05:00,42.69,42.72,42.63,42.64,49200.0,29.5335,29.5543,29.492,29.4989,49200.0
2008-05-06 10:10:00,42.65,42.69,42.5,42.5,76300.0,29.5058,29.5335,29.4021,29.4021,76300.0
2008-05-06 10:15:00,42.5,42.56,42.49,42.55,64100.0,29.4021,29.4436,29.3951,29.4367,64100.0
2008-05-06 10:20:00,42.53,42.6,42.53,42.56,104500.0,29.4228,29.4712,29.4228,29.4436,104500.0
2008-05-06 10:25:00,42.57,42.61,42.55,42.61,112700.0,29.4505,29.4782,29.4367,29.4782,112700.0
2008-05-06 10:30:00,42.61,42.67,42.56,42.6,56800.0,29.4782,29.5197,29.4436,29.4712,56800.0
2008-05-06 10:35:00,42.6,42.68,42.58,42.59,32400.0,29.4712,29.5266,29.4574,29.4643,32400.0
2008-05-06 10:40:00,42.59,42.69,42.57,42.68,41600.0,29.4643,29.5335,29.4505,29.5266,41600.0
2008-05-06 10:45:00,42.68,42.74,42.68,42.69,49900.0,29.5266,29.5681,29.5266,29.5335,49900.0
2008-05-06 10:50:00,42.68,42.75,42.64,42.72,84400.0,29.5266,29.575,29.4989,29.5543,84400.0
2008-05-06 10:55:00,42.72,42.73,42.67,42.71,32600.0,29.5543,29.5612,29.5197,29.5473,32600.0
2008-05-06 11:00:00,42.71,42.72,42.6,42.63,96500.0,29.5473,29.5543,29.4712,29.492,96500.0
2008-05-06 11:05:00,42.61,42.65,42.55,42.56,57300.0,29.4782,29.5058,29.4367,29.4436,57300.0
2008-05-06 11:10:00,42.55,42.63,42.5,42.58,48000.0,29.4367,29.492,29.4021,29.4574,48000.0
2008-05-06 11:15:00,42.58,42.72,42.58,42.67,44600.0,29.4574,29.5543,29.4574,29.5197,44600.0
2008-05-06 11:20:00,42.67,42.69,42.52,42.52,75400.0,29.5197,29.5335,29.4159,29.4159,75400.0
2008-05-06 11:25:00,42.53,42.59,42.48,42.58,79100.0,29.4228,29.4643,29.3882,29.4574,79100.0
2008-05-06 11:30:00,42.58,42.64,42.57,42.62,37800.0,29.4574,29.4989,29.4505,29.4851,37800.0
2008-05-06 11:35:00,42.61,42.64,42.59,42.6,29900.0,29.4782,29.4989,29.4643,29.4712,29900.0
2008-05-06 11:40:00,42.6,42.63,42.58,42.61,52400.0,29.4712,29.492,29.4574,29.4782,52400.0
2008-05-06 11:45:00,42.62,42.65,42.62,42.64,40700.0,29.4851,29.5058,29.4851,29.4989,40700.0
2008-05-06 11:50:00,42.64,42.71,42.64,42.7,45800.0,29.4989,29.5473,29.4989,29.5404,45800.0
2008-05-06 11:55:00,42.7,42.72,42.64,42.71,51600.0,29.5404,29.5543,29.4989,29.5473,51600.0
2008-05-06 12:00:00,42.7,42.73,42.65,42.67,40200.0,29.5404,29.5612,29.5058,29.5197,40200.0
2008-05-06 12:05:00,42.67,42.69,42.64,42.68,23800.0,29.5197,29.5335,29.4989,29.5266,23800.0
2008-05-06 12:10:00,42.67,42.73,42.62,42.66,39500.0,29.5197,29.5612,29.4851,29.5128,39500.0
2008-05-06 12:15:00,42.66,42.71,42.65,42.69,36900.0,29.5128,29.5473,29.5058,29.5335,36900.0
2008-05-06 12:20:00,42.69,42.8,42.68,42.73,38400.0,29.5335,29.6096,29.5266,29.5612,38400.0
2008-05-06 12:25:00,42.73,42.76,42.7,42.71,18600.0,29.5612,29.5819,29.5404,29.5473,18600.0
2008-05-06 12:30:00,42.71,42.74,42.69,42.69,15800.0,29.5473,29.5681,29.5335,29.5335,15800.0
2008-05-06 12:35:00,42.69,42.69,42.65,42.69,21900.0,29.5335,29.5335,29.5058,29.5335,21900.0
2008-05-06 12:40:00,42.69,42.75,42.67,42.75,20100.0,29.5335,29.575,29.5197,29.575,20100.0
2008-05-06 12:45:00,42.75,42.78,42.71,42.76,30600.0,29.575,29.5958,29.5473,29.5819,30600.0
2008-05-06 12:50:00,42.77,42.94,42.77,42.92,35200.0,29.5889,29.7065,29.5889,29.6926,35200.0
2008-05-06 12:55:00,42.92,42.96,42.89,42.89,20600.0,29.6926,29.7203,29.6719,29.6719,20600.0
2008-05-06 13:00:00,42.89,42.91,42.89,42.91,18000.0,29.6719,29.6857,29.6719,29.6857,18000.0
2008-05-06 13:05:00,42.91,42.95,42.9,42.95,17600.0,29.6857,29.7134,29.6788,29.7134,17600.0
2008-05-06 13:10:00,42.95,42.95,42.91,42.93,22300.0,29.7134,29.7134,29.6857,29.6995,22300.0
2008-05-06 13:15:00,42.94,42.98,42.92,42.96,49800.0,29.7065,29.7341,29.6926,29.7203,49800.0
2008-05-06 13:20:00,42.95,42.98,42.94,42.97,29800.0,29.7134,29.7341,29.7065,29.7272,29800.0
2008-05-06 13:25:00,42.98,42.99,42.88,42.9,47900.0,29.7341,29.7411,29.665,29.6788,47900.0
2008-05-06 13:30:00,42.91,42.96,42.87,42.9,70700.0,29.6857,29.7203,29.658,29.6788,70700.0
2008-05-06 13:35:00,42.9,42.97,42.89,42.97,22400.0,29.6788,29.7272,29.6719,29.7272,22400.0
2008-05-06 13:40:00,42.96,43.0,42.89,42.97,41800.0,29.7203,29.748,29.6719,29.7272,41800.0
2008-05-06 13:45:00,42.97,42.98,42.89,42.98,54700.0,29.7272,29.7341,29.6719,29.7341,54700.0
2008-05-06 13:50:00,42.97,43.0,42.95,43.0,25000.0,29.7272,29.748,29.7134,29.748,25000.0
2008-05-06 13:55:00,43.0,43.02,42.92,42.97,71800.0,29.748,29.7618,29.6926,29.7272,71800.0
2008-05-06 14:00:00,42.97,42.99,42.92,42.94,35600.0,29.7272,29.7411,29.6926,29.7065,35600.0
2008-05-06 14:05:00,42.94,42.96,42.91,42.93,21100.0,29.7065,29.7203,29.6857,29.6995,21100.0
2008-05-06 14:10:00,42.93,42.93,42.88,42.91,41000.0,29.6995,29.6995,29.665,29.6857,41000.0
2008-05-06 14:15:00,42.9,42.93,42.87,42.87,45100.0,29.6788,29.6995,29.658,29.658,45100.0
2008-05-06 14:20:00,42.86,42.88,42.81,42.85,26300.0,29.6511,29.665,29.6165,29.6442,26300.0
2008-05-06 14:25:00,42.85,42.88,42.83,42.85,34400.0,29.6442,29.665,29.6304,29.6442,34400.0
2008-05-06 14:30:00,42.86,42.91,42.85,42.89,34000.0,29.6511,29.6857,29.6442,29.6719,34000.0
2008-05-06 14:35:00,42.88,42.97,42.87,42.88,43800.0,29.665,29.7272,29.658,29.665,43800.0
2008-05-06 14:40:00,42.88,42.95,42.85,42.86,41100.0,29.665,29.7134,29.6442,29.6511,41100.0
2008-05-06 14:45:00,42.87,43.02,42.86,43.01,41800.0,29.658,29.7618,29.6511,29.7549,41800.0
2008-05-06 14:50:00,43.01,43.14,43.0,43.1,86800.0,29.7549,29.8448,29.748,29.8172,86800.0
2008-05-06 14:55:00,43.1,43.14,43.08,43.11,68300.0,29.8172,29.8448,29.8033,29.8241,68300.0
2008-05-06 15:00:00,43.11,43.12,43.08,43.08,111500.0,29.8241,29.831,29.8033,29.8033,111500.0
2008-05-06 15:05:00,43.09,43.1,43.05,43.06,46100.0,29.8102,29.8172,29.7826,29.7895,46100.0
2008-05-06 15:10:00,43.06,43.06,43.01,43.02,39200.0,29.7895,29.7895,29.7549,29.7618,39200.0
2008-05-06 15:15:00,43.02,43.03,43.0,43.0,55200.0,29.7618,29.7687,29.748,29.748,55200.0
2008-05-06 15:20:00,43.0,43.01,42.96,42.97,58200.0,29.748,29.7549,29.7203,29.7272,58200.0
2008-05-06 15:25:00,42.97,43.02,42.95,42.96,92400.0,29.7272,29.7618,29.7134,29.7203,92400.0
2008-05-06 15:30:00,42.96,43.0,42.96,42.99,52600.0,29.7203,29.748,29.7203,29.7411,52600.0
2008-05-06 15:35:00,42.99,43.05,42.98,43.0,67200.0,29.7411,29.7826,29.7341,29.748,67200.0
2008-05-06 15:40:00,42.99,42.99,42.9,42.9,85800.0,29.7411,29.7411,29.6788,29.6788,85800.0
2008-05-06 15:45:00,42.9,42.92,42.86,42.87,74800.0,29.6788,29.6926,29.6511,29.658,74800.0
2008-05-06 15:50:00,42.87,42.96,42.86,42.94,140800.0,29.658,29.7203,29.6511,29.7065,140800.0
2008-05-06 15:55:00,42.94,43.0,42.92,42.98,193700.0,29.7065,29.748,29.6926,29.7341,193700.0
2008-05-07 09:30:00,42.87,42.97,42.64,42.72,106400.0,29.658,29.7272,29.4989,29.5543,106400.0
2008-05-07 09:35:00,42.72,42.82,42.7,42.77,63400.0,29.5543,29.6234,29.5404,29.5889,63400.0
2008-05-07 09:40:00,42.78,42.78,42.64,42.65,67300.0,29.5958,29.5958,29.4989,29.5058,67300.0
2008-05-07 09:45:00,42.62,42.69,42.57,42.69,76500.0,29.4851,29.5335,29.4505,29.5335,76500.0
2008-05-07 09:50:00,42.69,42.78,42.68,42.71,80200.0,29.5335,29.5958,29.5266,29.5473,80200.0
2008-05-07 09:55:00,42.71,42.79,42.65,42.73,99500.0,29.5473,29.6027,29.5058,29.5612,99500.0
2008-05-07 10:00:00,42.73,42.83,42.69,42.73,76900.0,29.5612,29.6304,29.5335,29.5612,76900.0
2008-05-07 10:05:00,42.72,42.8,42.7,42.72,61600.0,29.5543,29.6096,29.5404,29.5543,61600.0
2008-05-07 10:10:00,42.72,42.76,42.63,42.76,65100.0,29.5543,29.5819,29.492,29.5819,65100.0
2008-05-07 10:15:00,42.76,42.8,42.71,42.77,49400.0,29.5819,29.6096,29.5473,29.5889,49400.0
2008-05-07 10:20:00,42.77,42.79,42.71,42.75,38700.0,29.5889,29.6027,29.5473,29.575,38700.0
2008-05-07 10:25:00,42.74,42.78,42.7,42.74,35400.0,29.5681,29.5958,29.5404,29.5681,35400.0
2008-05-07 10:30:00,42.74,42.8,42.72,42.78,86600.0,29.5681,29.6096,29.5543,29.5958,86600.0
2008-05-07 10:35:00,42.77,42.78,42.73,42.77,67300.0,29.5889,29.5958,29.5612,29.5889,67300.0
2008-05-07 10:40:00,42.78,42.9,42.77,42.87,102700.0,29.5958,29.6788,29.5889,29.658,102700.0
2008-05-07 10:45:00,42.87,42.89,42.71,42.73,117000.0,29.658,29.6719,29.5473,29.5612,117000.0
2008-05-07 10:50:00,42.71,42.75,42.63,42.63,44800.0,29.5473,29.575,29.492,29.492,44800.0
2008-05-07 10:55:00,42.63,42.65,42.57,42.62,61900.0,29.492,29.5058,29.4505,29.4851,61900.0
2008-05-07 11:00:00,42.62,42.68,42.56,42.6,89400.0,29.4851,29.5266,29.4436,29.4712,89400.0
2008-05-07 11:05:00,42.61,42.64,42.59,42.61,44200.0,29.4782,29.4989,29.4643,29.4782,44200.0
2008-05-07 11:10:00,42.62,42.62,42.57,42.58,75200.0,29.4851,29.4851,29.4505,29.4574,75200.0
2008-05-07 11:15:00,42.59,42.6,42.49,42.49,57000.0,29.4643,29.4712,29.3951,29.3951,57000.0
2008-05-07 11:20:00,42.49,42.5,42.48,42.5,29000.0,29.3951,29.4021,29.3882,29.4021,29000.0
2008-05-07 11:25:00,42.5,42.5,42.41,42.43,65200.0,29.4021,29.4021,29.3398,29.3536,65200.0
2008-05-07 11:30:00,42.42,42.46,42.4,42.42,59500.0,29.3467,29.3744,29.3329,29.3467,59500.0
2008-05-07 11:35:00,42.39,42.4,42.31,42.35,64900.0,29.326,29.3329,29.2706,29.2983,64900.0
2008-05-07 11:40:00,42.35,42.35,42.34,42.34,20700.0,29.2983,29.2983,29.2914,29.2914,20700.0
2008-05-07 11:45:00,42.34,42.35,42.33,42.34,40700.0,29.2914,29.2983,29.2845,29.2914,40700.0
2008-05-07 11:50:00,42.34,42.34,42.3,42.32,69900.0,29.2914,29.2914,29.2637,29.2775,69900.0
2008-05-07 11:55:00,42.32,42.38,42.29,42.38,41400.0,29.2775,29.319,29.2568,29.319,41400.0
2008-05-07 12:00:00,42.38,42.41,42.38,42.4,24000.0,29.319,29.3398,29.319,29.3329,24000.0
2008-05-07 12:05:00,42.4,42.43,42.38,42.38,35100.0,29.3329,29.3536,29.319,29.319,35100.0
2008-05-07 12:10:00,42.37,42.4,42.35,42.36,18600.0,29.3121,29.3329,29.2983,29.3052,18600.0
2008-05-07 12:15:00,42.35,42.36,42.33,42.35,76000.0,29.2983,29.3052,29.2845,29.2983,76000.0
2008-05-07 12:20:00,42.34,42.34,42.3,42.31,32600.0,29.2914,29.2914,29.2637,29.2706,32600.0
2008-05-07 12:25:00,42.31,42.31,42.24,42.3,43900.0,29.2706,29.2706,29.2222,29.2637,43900.0
2008-05-07 12:30:00,42.3,42.31,42.27,42.3,54400.0,29.2637,29.2706,29.2429,29.2637,54400.0
2008-05-07 12:35:00,42.29,42.31,42.29,42.3,52000.0,29.2568,29.2706,29.2568,29.2637,52000.0
2008-05-07 12:40:00,42.29,42.32,42.29,42.31,90600.0,29.2568,29.2775,29.2568,29.2706,90600.0
2008-05-07 12:45:00,42.31,42.32,42.29,42.3,32700.0,29.2706,29.2775,29.2568,29.2637,32700.0
2008-05-07 12:50:00,42.3,42.3,42.27,42.3,70100.0,29.2637,29.2637,29.2429,29.2637,70100.0
2008-05-07 12:55:00,42.3,42.32,42.29,42.3,86100.0,29.2637,29.2775,29.2568,29.2637,86100.0
2008-05-07 13:00:00,42.3,42.3,42.28,42.3,87400.0,29.2637,29.2637,29.2499,29.2637,87400.0
2008-05-07 13:05:00,42.29,42.29,42.21,42.23,112400.0,29.2568,29.2568,29.2014,29.2153,112400.0
2008-05-07 13:10:00,42.24,42.29,42.18,42.25,117300.0,29.2222,29.2568,29.1807,29.2291,117300.0
2008-05-07 13:15:00,42.25,42.27,42.22,42.23,46100.0,29.2291,29.2429,29.2084,29.2153,46100.0
2008-05-07 13:20:00,42.23,42.23,42.13,42.15,94000.0,29.2153,29.2153,29.1461,29.1599,94000.0
2008-05-07 13:25:00,42.15,42.18,42.1,42.12,53300.0,29.1599,29.1807,29.1253,29.1392,53300.0
2008-05-07 13:30:00,42.12,42.19,42.12,42.17,71200.0,29.1392,29.1876,29.1392,29.1738,71200.0
2008-05-07 13:35:00,42.16,42.17,42.13,42.15,45600.0,29.1668,29.1738,29.1461,29.1599,45600.0
2008-05-07 13:40:00,42.15,42.16,42.07,42.08,77600.0,29.1599,29.1668,29.1046,29.1115,77600.0
2008-05-07 13:45:00,42.08,42.12,42.08,42.11,70500.0,29.1115,29.1392,29.1115,29.1323,70500.0
2008-05-07 13:50:00,42.1,42.12,42.07,42.09,85400.0,29.1253,29.1392,29.1046,29.1184,85400.0
2008-05-07 13:55:00,42.09,42.09,42.05,42.09,49600.0,29.1184,29.1184,29.0907,29.1184,49600.0
2008-05-07 14:00:00,42.09,42.1,42.05,42.08,50100.0,29.1184,29.1253,29.0907,29.1115,50100.0
2008-05-07 14:05:00,42.08,42.14,42.08,42.1,66100.0,29.1115,29.153,29.1115,29.1253,66100.0
2008-05-07 14:10:00,42.1,42.1,42.05,42.07,43100.0,29.1253,29.1253,29.0907,29.1046,43100.0
2008-05-07 14:15:00,42.06,42.07,42.05,42.05,41600.0,29.0977,29.1046,29.0907,29.0907,41600.0
2008-05-07 14:20:00,42.06,42.09,42.05,42.06,44800.0,29.0977,29.1184,29.0907,29.0977,44800.0
2008-05-07 14:25:00,42.06,42.09,42.05,42.06,97800.0,29.0977,29.1184,29.0907,29.0977,97800.0
2008-05-07 14:30:00,42.06,42.07,42.01,42.01,150300.0,29.0977,29.1046,29.0631,29.0631,150300.0
2008-05-07 14:35:00,42.01,42.03,41.99,42.0,134400.0,29.0631,29.0769,29.0492,29.0562,134400.0
2008-05-07 14:40:00,42.0,42.03,41.96,41.96,129800.0,29.0562,29.0769,29.0285,29.0285,129800.0
2008-05-07 14:45:00,41.96,41.97,41.9,41.96,98800.0,29.0285,29.0354,28.987,29.0285,98800.0
2008-05-07 14:50:00,41.95,42.01,41.95,42.0,90700.0,29.0216,29.0631,29.0216,29.0562,90700.0
2008-05-07 14:55:00,42.0,42.04,41.99,42.01,115700.0,29.0562,29.0838,29.0492,29.0631,115700.0
2008-05-07 15:00:00,42.0,42.04,41.98,42.03,75700.0,29.0562,29.0838,29.0423,29.0769,75700.0
2008-05-07 15:05:00,42.04,42.09,41.99,42.04,104500.0,29.0838,29.1184,29.0492,29.0838,104500.0
2008-05-07 15:10:00,42.04,42.08,42.01,42.08,47700.0,29.0838,29.1115,29.0631,29.1115,47700.0
2008-05-07 15:15:00,42.08,42.09,42.06,42.07,51400.0,29.1115,29.1184,29.0977,29.1046,51400.0
2008-05-07 15:20:00,42.06,42.07,42.02,42.03,82100.0,29.0977,29.1046,29.07,29.0769,82100.0
2008-05-07 15:25:00,42.02,42.03,41.94,42.01,169700.0,29.07,29.0769,29.0146,29.0631,169700.0
2008-05-07 15:30:00,42.01,42.01,41.95,42.0,164100.0,29.0631,29.0631,29.0216,29.0562,164100.0
2008-05-07 15:35:00,42.0,42.01,41.99,42.0,173400.0,29.0562,29.0631,29.0492,29.0562,173400.0
2008-05-07 15:40:00,42.01,42.02,42.0,42.02,146200.0,29.0631,29.07,29.0562,29.07,146200.0
2008-05-07 15:45:00,42.01,42.1,42.01,42.08,312100.0,29.0631,29.1253,29.0631,29.1115,312100.0
2008-05-07 15:50:00,42.08,42.08,42.05,42.05,388400.0,29.1115,29.1115,29.0907,29.0907,388400.0
2008-05-07 15:55:00,42.05,42.21,42.05,42.2,705600.0,29.0907,29.2014,29.0907,29.1945,705600.0
2008-05-08 09:30:00,42.11,42.4,42.08,42.33,91100.0,29.1323,29.3329,29.1115,29.2845,91100.0
2008-05-08 09:35:00,42.33,42.35,42.23,42.31,62200.0,29.2845,29.2983,29.2153,29.2706,62200.0
2008-05-08 09:40:00,42.3,42.33,42.21,42.23,59000.0,29.2637,29.2845,29.2014,29.2153,59000.0
2008-05-08 09:45:00,42.23,42.29,42.16,42.18,92800.0,29.2153,29.2568,29.1668,29.1807,92800.0
2008-05-08 09:50:00,42.17,42.3,42.16,42.27,90200.0,29.1738,29.2637,29.1668,29.2429,90200.0
2008-05-08 09:55:00,42.26,42.29,42.23,42.29,59100.0,29.236,29.2568,29.2153,29.2568,59100.0
2008-05-08 10:00:00,42.28,42.3,42.18,42.28,86000.0,29.2499,29.2637,29.1807,29.2499,86000.0
2008-05-08 10:05:00,42.28,42.3,42.26,42.27,70600.0,29.2499,29.2637,29.236,29.2429,70600.0
2008-05-08 10:10:00,42.26,42.35,42.26,42.33,80600.0,29.236,29.2983,29.236,29.2845,80600.0
2008-05-08 10:15:00,42.33,42.37,42.32,42.33,71000.0,29.2845,29.3121,29.2775,29.2845,71000.0
2008-05-08 10:20:00,42.33,42.36,42.3,42.31,66600.0,29.2845,29.3052,29.2637,29.2706,66600.0
2008-05-08 10:25:00,42.31,42.38,42.3,42.38,49500.0,29.2706,29.319,29.2637,29.319,49500.0
2008-05-08 10:30:00,42.38,42.4,42.31,42.32,43200.0,29.319,29.3329,29.2706,29.2775,43200.0
2008-05-08 10:35:00,42.32,42.34,42.25,42.26,51000.0,29.2775,29.2914,29.2291,29.236,51000.0
2008-05-08 10:40:00,42.25,42.3,42.25,42.3,41700.0,29.2291,29.2637,29.2291,29.2637,41700.0
2008-05-08 10:45:00,42.29,42.3,42.28,42.28,45700.0,29.2568,29.2637,29.2499,29.2499,45700.0
2008-05-08 10:50:00,42.29,42.29,42.27,42.29,55800.0,29.2568,29.2568,29.2429,29.2568,55800.0
2008-05-08 10:55:00,42.29,42.42,42.26,42.36,80900.0,29.2568,29.3467,29.236,29.3052,80900.0
2008-05-08 11:00:00,42.37,42.46,42.34,42.44,63100.0,29.3121,29.3744,29.2914,29.3606,63100.0
2008-05-08 11:05:00,42.44,42.47,42.42,42.44,83900.0,29.3606,29.3813,29.3467,29.3606,83900.0
2008-05-08 11:10:00,42.44,42.45,42.37,42.39,52100.0,29.3606,29.3675,29.3121,29.326,52100.0
2008-05-08 11:15:00,42.39,42.4,42.33,42.38,79100.0,29.326,29.3329,29.2845,29.319,79100.0
2008-05-08 11:20:00,42.38,42.54,42.38,42.54,98200.0,29.319,29.4297,29.319,29.4297,98200.0
2008-05-08 11:25:00,42.54,42.56,42.42,42.42,102800.0,29.4297,29.4436,29.3467,29.3467,102800.0
2008-05-08 11:30:00,42.43,42.48,42.39,42.43,39600.0,29.3536,29.3882,29.326,29.3536,39600.0
2008-05-08 11:35:00,42.43,42.45,42.35,42.37,53700.0,29.3536,29.3675,29.2983,29.3121,53700.0
2008-05-08 11:40:00,42.37,42.38,42.3,42.3,58900.0,29.3121,29.319,29.2637,29.2637,58900.0
2008-05-08 11:45:00,42.3,42.31,42.21,42.25,79100.0,29.2637,29.2706,29.2014,29.2291,79100.0
2008-05-08 11:50:00,42.25,42.35,42.24,42.29,105700.0,29.2291,29.2983,29.2222,29.2568,105700.0
2008-05-08 11:55:00,42.28,42.29,42.22,42.25,84200.0,29.2499,29.2568,29.2084,29.2291,84200.0
2008-05-08 12:00:00,42.25,42.26,42.22,42.25,51700.0,29.2291,29.236,29.2084,29.2291,51700.0
2008-05-08 12:05:00,42.24,42.27,42.24,42.27,55400.0,29.2222,29.2429,29.2222,29.2429,55400.0
2008-05-08 12:10:00,42.27,42.28,42.2,42.2,122100.0,29.2429,29.2499,29.1945,29.1945,122100.0
2008-05-08 12:15:00,42.2,42.22,42.12,42.17,71400.0,29.1945,29.2084,29.1392,29.1738,71400.0
2008-05-08 12:20:00,42.16,42.17,42.1,42.1,56800.0,29.1668,29.1738,29.1253,29.1253,56800.0
2008-05-08 12:25:00,42.1,42.11,41.95,42.03,164100.0,29.1253,29.1323,29.0216,29.0769,164100.0
2008-05-08 12:30:00,42.04,42.04,41.98,41.99,153100.0,29.0838,29.0838,29.0423,29.0492,153100.0
2008-05-08 12:35:00,42.0,42.01,41.98,42.0,33500.0,29.0562,29.0631,29.0423,29.0562,33500.0
2008-05-08 12:40:00,42.0,42.02,41.99,42.01,65300.0,29.0562,29.07,29.0492,29.0631,65300.0
2008-05-08 12:45:00,42.01,42.04,42.01,42.03,26500.0,29.0631,29.0838,29.0631,29.0769,26500.0
2008-05-08 12:50:00,42.03,42.05,42.0,42.04,123800.0,29.0769,29.0907,29.0562,29.0838,123800.0
2008-05-08 12:55:00,42.04,42.06,42.0,42.01,68200.0,29.0838,29.0977,29.0562,29.0631,68200.0
2008-05-08 13:00:00,42.01,42.04,42.01,42.04,28300.0,29.0631,29.0838,29.0631,29.0838,28300.0
2008-05-08 13:05:00,42.03,42.11,42.03,42.08,22300.0,29.0769,29.1323,29.0769,29.1115,22300.0
2008-05-08 13:10:00,42.09,42.09,42.01,42.01,22300.0,29.1184,29.1184,29.0631,29.0631,22300.0
2008-05-08 13:15:00,42.01,42.02,42.0,42.01,49700.0,29.0631,29.07,29.0562,29.0631,49700.0
2008-05-08 13:20:00,42.01,42.15,42.01,42.14,80200.0,29.0631,29.1599,29.0631,29.153,80200.0
2008-05-08 13:25:00,42.14,42.2,42.13,42.18,102900.0,29.153,29.1945,29.1461,29.1807,102900.0
2008-05-08 13:30:00,42.19,42.22,42.16,42.17,58100.0,29.1876,29.2084,29.1668,29.1738,58100.0
2008-05-08 13:35:00,42.17,42.2,42.09,42.13,98300.0,29.1738,29.1945,29.1184,29.1461,98300.0
2008-05-08 13:40:00,42.13,42.19,42.13,42.14,52900.0,29.1461,29.1876,29.1461,29.153,52900.0
2008-05-08 13:45:00,42.14,42.15,42.13,42.15,20600.0,29.153,29.1599,29.1461,29.1599,20600.0
2008-05-08 13:50:00,42.14,42.16,42.14,42.16,87700.0,29.153,29.1668,29.153,29.1668,87700.0
2008-05-08 13:55:00,42.17,42.24,42.14,42.23,53500.0,29.1738,29.2222,29.153,29.2153,53500.0
2008-05-08 14:00:00,42.23,42.25,42.19,42.21,61500.0,29.2153,29.2291,29.1876,29.2014,61500.0
2008-05-08 14:05:00,42.21,42.24,42.15,42.23,59100.0,29.2014,29.2222,29.1599,29.2153,59100.0
2008-05-08 14:10:00,42.23,42.26,42.22,42.24,26800.0,29.2153,29.236,29.2084,29.2222,26800.0
2008-05-08 14:15:00,42.24,42.25,42.16,42.16,45200.0,29.2222,29.2291,29.1668,29.1668,45200.0
2008-05-08 14:20:00,42.16,42.23,42.16,42.22,29500.0,29.1668,29.2153,29.1668,29.2084,29500.0
2008-05-08 14:25:00,42.21,42.26,42.2,42.21,31500.0,29.2014,29.236,29.1945,29.2014,31500.0
2008-05-08 14:30:00,42.22,42.22,42.16,42.19,62700.0,29.2084,29.2084,29.1668,29.1876,62700.0
2008-05-08 14:35:00,42.19,42.2,42.19,42.19,26300.0,29.1876,29.1945,29.1876,29.1876,26300.0
2008-05-08 14:40:00,42.19,42.2,42.01,42.04,56400.0,29.1876,29.1945,29.0631,29.0838,56400.0
2008-05-08 14:45:00,42.05,42.11,42.04,42.08,33300.0,29.0907,29.1323,29.0838,29.1115,33300.0
2008-05-08 14:50:00,42.07,42.11,42.05,42.1,30400.0,29.1046,29.1323,29.0907,29.1253,30400.0
2008-05-08 14:55:00,42.09,42.09,42.05,42.06,25200.0,29.1184,29.1184,29.0907,29.0977,25200.0
2008-05-08 15:00:00,42.07,42.13,42.05,42.07,84600.0,29.1046,29.1461,29.0907,29.1046,84600.0
2008-05-08 15:05:00,42.07,42.08,42.0,42.02,77100.0,29.1046,29.1115,29.0562,29.07,77100.0
2008-05-08 15:10:00,42.02,42.02,41.93,41.95,56700.0,29.07,29.07,29.0077,29.0216,56700.0
2008-05-08 15:15:00,41.95,41.99,41.91,41.98,62200.0,29.0216,29.0492,28.9939,29.0423,62200.0
2008-05-08 15:20:00,41.98,41.98,41.92,41.98,95300.0,29.0423,29.0423,29.0008,29.0423,95300.0
2008-05-08 15:25:00,41.99,42.0,41.91,41.91,157000.0,29.0492,29.0562,28.9939,28.9939,157000.0
2008-05-08 15:30:00,41.92,41.96,41.9,41.9,102300.0,29.0008,29.0285,28.987,28.987,102300.0
2008-05-08 15:35:00,41.91,41.98,41.9,41.96,73700.0,28.9939,29.0423,28.987,29.0285,73700.0
2008-05-08 15:40:00,41.96,41.96,41.91,41.94,75300.0,29.0285,29.0285,28.9939,29.0146,75300.0
2008-05-08 15:45:00,41.95,42.03,41.94,42.02,144900.0,29.0216,29.0769,29.0146,29.07,144900.0
2008-05-08 15:50:00,42.02,42.13,42.01,42.07,179100.0,29.07,29.1461,29.0631,29.1046,179100.0
2008-05-08 15:55:00,42.06,42.12,42.01,42.01,206300.0,29.0977,29.1392,29.0631,29.0631,206300.0
2008-05-09 09:30:00,41.67,41.92,41.58,41.71,133500.0,28.8279,29.0008,28.7656,28.8555,133500.0
2008-05-09 09:35:00,41.71,41.74,41.67,41.73,58100.0,28.8555,28.8763,28.8279,28.8694,58100.0
2008-05-09 09:40:00,41.71,41.79,41.68,41.74,54700.0,28.8555,28.9109,28.8348,28.8763,54700.0
2008-05-09 09:45:00,41.77,41.78,41.71,41.77,32900.0,28.897,28.904,28.8555,28.897,32900.0
2008-05-09 09:50:00,41.77,41.92,41.75,41.91,41500.0,28.897,29.0008,28.8832,28.9939,41500.0
2008-05-09 09:55:00,41.89,41.98,41.89,41.95,50600.0,28.9801,29.0423,28.9801,29.0216,50600.0
2008-05-09 10:00:00,41.95,42.07,41.95,42.01,96600.0,29.0216,29.1046,29.0216,29.0631,96600.0
2008-05-09 10:05:00,42.02,42.09,42.0,42.07,51600.0,29.07,29.1184,29.0562,29.1046,51600.0
2008-05-09 10:10:00,42.08,42.08,42.05,42.08,49300.0,29.1115,29.1115,29.0907,29.1115,49300.0
2008-05-09 10:15:00,42.09,42.15,42.07,42.1,45900.0,29.1184,29.1599,29.1046,29.1253,45900.0
2008-05-09 10:20:00,42.1,42.1,42.01,42.06,42000.0,29.1253,29.1253,29.0631,29.0977,42000.0
2008-05-09 10:25:00,42.07,42.11,42.04,42.08,27200.0,29.1046,29.1323,29.0838,29.1115,27200.0
2008-05-09 10:30:00,42.07,42.16,42.0,42.16,41200.0,29.1046,29.1668,29.0562,29.1668,41200.0
2008-05-09 10:35:00,42.15,42.17,42.06,42.16,49300.0,29.1599,29.1738,29.0977,29.1668,49300.0
2008-05-09 10:40:00,42.15,42.23,42.14,42.17,44700.0,29.1599,29.2153,29.153,29.1738,44700.0
2008-05-09 10:45:00,42.17,42.31,42.17,42.18,67100.0,29.1738,29.2706,29.1738,29.1807,67100.0
2008-05-09 10:50:00,42.18,42.22,42.16,42.16,38000.0,29.1807,29.2084,29.1668,29.1668,38000.0
2008-05-09 10:55:00,42.17,42.18,42.12,42.17,24300.0,29.1738,29.1807,29.1392,29.1738,24300.0
2008-05-09 11:00:00,42.17,42.21,42.12,42.13,54300.0,29.1738,29.2014,29.1392,29.1461,54300.0
2008-05-09 11:05:00,42.13,42.22,42.13,42.2,67100.0,29.1461,29.2084,29.1461,29.1945,67100.0
2008-05-09 11:10:00,42.2,42.22,42.17,42.18,41300.0,29.1945,29.2084,29.1738,29.1807,41300.0
2008-05-09 11:15:00,42.2,42.22,42.18,42.19,66200.0,29.1945,29.2084,29.1807,29.1876,66200.0
2008-05-09 11:20:00,42.18,42.2,42.14,42.17,52000.0,29.1807,29.1945,29.153,29.1738,52000.0
2008-05-09 11:25:00,42.17,42.22,42.14,42.15,41600.0,29.1738,29.2084,29.153,29.1599,41600.0
2008-05-09 11:30:00,42.15,42.2,42.1,42.2,65300.0,29.1599,29.1945,29.1253,29.1945,65300.0
2008-05-09 11:35:00,42.21,42.25,42.07,42.12,80000.0,29.2014,29.2291,29.1046,29.1392,80000.0
2008-05-09 11:40:00,42.11,42.12,42.06,42.08,41600.0,29.1323,29.1392,29.0977,29.1115,41600.0
2008-05-09 11:45:00,42.08,42.2,42.08,42.18,44800.0,29.1115,29.1945,29.1115,29.1807,44800.0
2008-05-09 11:50:00,42.17,42.17,42.06,42.08,39100.0,29.1738,29.1738,29.0977,29.1115,39100.0
2008-05-09 11:55:00,42.08,42.17,42.07,42.15,32300.0,29.1115,29.1738,29.1046,29.1599,32300.0
2008-05-09 12:00:00,42.16,42.17,42.11,42.12,32600.0,29.1668,29.1738,29.1323,29.1392,32600.0
2008-05-09 12:05:00,42.12,42.16,42.11,42.11,26500.0,29.1392,29.1668,29.1323,29.1323,26500.0
2008-05-09 12:10:00,42.11,42.17,42.11,42.17,27900.0,29.1323,29.1738,29.1323,29.1738,27900.0
2008-05-09 12:15:00,42.15,42.2,42.14,42.19,47100.0,29.1599,29.1945,29.153,29.1876,47100.0
2008-05-09 12:20:00,42.19,42.2,42.16,42.18,15600.0,29.1876,29.1945,29.1668,29.1807,15600.0
2008-05-09 12:25:00,42.19,42.2,42.18,42.19,21500.0,29.1876,29.1945,29.1807,29.1876,21500.0
2008-05-09 12:30:00,42.19,42.2,42.14,42.14,37900.0,29.1876,29.1945,29.153,29.153,37900.0
2008-05-09 12:35:00,42.14,42.2,42.14,42.19,20500.0,29.153,29.1945,29.153,29.1876,20500.0
2008-05-09 12:40:00,42.19,42.21,42.18,42.2,27700.0,29.1876,29.2014,29.1807,29.1945,27700.0
2008-05-09 12:45:00,42.2,42.21,42.19,42.2,10800.0,29.1945,29.2014,29.1876,29.1945,10800.0
2008-05-09 12:50:00,42.21,42.23,42.18,42.19,30500.0,29.2014,29.2153,29.1807,29.1876,30500.0
2008-05-09 12:55:00,42.18,42.22,42.16,42.22,26100.0,29.1807,29.2084,29.1668,29.2084,26100.0
2008-05-09 13:00:00,42.22,42.23,42.21,42.21,28100.0,29.2084,29.2153,29.2014,29.2014,28100.0
2008-05-09 13:05:00,42.2,42.21,42.17,42.18,41400.0,29.1945,29.2014,29.1738,29.1807,41400.0
2008-05-09 13:10:00,42.18,42.2,42.17,42.17,11900.0,29.1807,29.1945,29.1738,29.1738,11900.0
2008-05-09 13:15:00,42.17,42.17,42.08,42.13,34900.0,29.1738,29.1738,29.1115,29.1461,34900.0
2008-05-09 13:20:00,42.12,42.15,42.12,42.13,16500.0,29.1392,29.1599,29.1392,29.1461,16500.0
2008-05-09 13:25:00,42.14,42.16,42.12,42.12,22700.0,29.153,29.1668,29.1392,29.1392,22700.0
2008-05-09 13:30:00,42.12,42.12,42.02,42.09,43400.0,29.1392,29.1392,29.07,29.1184,43400.0
2008-05-09 13:35:00,42.08,42.14,42.08,42.12,23300.0,29.1115,29.153,29.1115,29.1392,23300.0
2008-05-09 13:40:00,42.11,42.13,42.09,42.1,20600.0,29.1323,29.1461,29.1184,29.1253,20600.0
2008-05-09 13:45:00,42.09,42.14,42.08,42.12,20700.0,29.1184,29.153,29.1115,29.1392,20700.0
2008-05-09 13:50:00,42.11,42.14,42.1,42.1,13200.0,29.1323,29.153,29.1253,29.1253,13200.0
2008-05-09 13:55:00,42.11,42.16,42.1,42.15,15900.0,29.1323,29.1668,29.1253,29.1599,15900.0
2008-05-09 14:00:00,42.14,42.19,42.13,42.17,50000.0,29.153,29.1876,29.1461,29.1738,50000.0
2008-05-09 14:05:00,42.17,42.17,42.14,42.14,26400.0,29.1738,29.1738,29.153,29.153,26400.0
2008-05-09 14:10:00,42.14,42.15,42.08,42.09,51200.0,29.153,29.1599,29.1115,29.1184,51200.0
2008-05-09 14:15:00,42.1,42.19,42.07,42.14,62300.0,29.1253,29.1876,29.1046,29.153,62300.0
2008-05-09 14:20:00,42.14,42.14,42.12,42.14,16900.0,29.153,29.153,29.1392,29.153,16900.0
2008-05-09 14:25:00,42.13,42.16,42.13,42.14,34300.0,29.1461,29.1668,29.1461,29.153,34300.0
2008-05-09 14:30:00,42.14,42.15,42.12,42.12,34500.0,29.153,29.1599,29.1392,29.1392,34500.0
2008-05-09 14:35:00,42.12,42.15,42.07,42.1,22500.0,29.1392,29.1599,29.1046,29.1253,22500.0
2008-05-09 14:40:00,42.11,42.17,42.11,42.16,33000.0,29.1323,29.1738,29.1323,29.1668,33000.0
2008-05-09 14:45:00,42.16,42.17,42.1,42.1,29200.0,29.1668,29.1738,29.1253,29.1253,29200.0
2008-05-09 14:50:00,42.11,42.12,42.09,42.1,21900.0,29.1323,29.1392,29.1184,29.1253,21900.0
2008-05-09 14:55:00,42.09,42.14,42.08,42.11,57700.0,29.1184,29.153,29.1115,29.1323,57700.0
2008-05-09 15:00:00,42.1,42.14,42.1,42.13,37100.0,29.1253,29.153,29.1253,29.1461,37100.0
2008-05-09 15:05:00,42.13,42.18,42.13,42.18,38800.0,29.1461,29.1807,29.1461,29.1807,38800.0
2008-05-09 15:10:00,42.18,42.18,42.1,42.12,44100.0,29.1807,29.1807,29.1253,29.1392,44100.0
2008-05-09 15:15:00,42.13,42.14,42.1,42.12,42300.0,29.1461,29.153,29.1253,29.1392,42300.0
2008-05-09 15:20:00,42.12,42.17,42.08,42.16,62600.0,29.1392,29.1738,29.1115,29.1668,62600.0
2008-05-09 15:25:00,42.16,42.27,42.16,42.2,61800.0,29.1668,29.2429,29.1668,29.1945,61800.0
2008-05-09 15:30:00,42.21,42.26,42.2,42.21,48000.0,29.2014,29.236,29.1945,29.2014,48000.0
2008-05-09 15:35:00,42.22,42.22,42.15,42.21,53700.0,29.2084,29.2084,29.1599,29.2014,53700.0
2008-05-09 15:40:00,42.21,42.22,42.17,42.17,52400.0,29.2014,29.2084,29.1738,29.1738,52400.0
2008-05-09 15:45:00,42.17,42.18,42.06,42.09,82000.0,29.1738,29.1807,29.0977,29.1184,82000.0
2008-05-09 15:50:00,42.09,42.09,42.02,42.04,166800.0,29.1184,29.1184,29.07,29.0838,166800.0
2008-05-09 15:55:00,42.03,42.09,42.02,42.05,194400.0,29.0769,29.1184,29.07,29.0907,194400.0
2008-05-12 09:30:00,42.01,42.07,41.86,41.99,76300.0,29.0631,29.1046,28.9593,29.0492,76300.0
2008-05-12 09:35:00,42.01,42.22,41.99,42.22,100400.0,29.0631,29.2084,29.0492,29.2084,100400.0
2008-05-12 09:40:00,42.23,42.37,42.2,42.36,74000.0,29.2153,29.3121,29.1945,29.3052,74000.0
2008-05-12 09:45:00,42.36,42.55,42.35,42.49,88000.0,29.3052,29.4367,29.2983,29.3951,88000.0
2008-05-12 09:50:00,42.48,42.5,42.3,42.31,61500.0,29.3882,29.4021,29.2637,29.2706,61500.0
2008-05-12 09:55:00,42.3,42.35,42.3,42.31,46100.0,29.2637,29.2983,29.2637,29.2706,46100.0
2008-05-12 10:00:00,42.32,42.42,42.31,42.4,63100.0,29.2775,29.3467,29.2706,29.3329,63100.0
2008-05-12 10:05:00,42.4,42.43,42.34,42.42,31100.0,29.3329,29.3536,29.2914,29.3467,31100.0
2008-05-12 10:10:00,42.42,42.49,42.37,42.39,83900.0,29.3467,29.3951,29.3121,29.326,83900.0
2008-05-12 10:15:00,42.4,42.43,42.34,42.34,27200.0,29.3329,29.3536,29.2914,29.2914,27200.0
2008-05-12 10:20:00,42.34,42.45,42.32,42.45,30500.0,29.2914,29.3675,29.2775,29.3675,30500.0
2008-05-12 10:25:00,42.45,42.48,42.41,42.45,45800.0,29.3675,29.3882,29.3398,29.3675,45800.0
2008-05-12 10:30:00,42.44,42.46,42.42,42.45,72300.0,29.3606,29.3744,29.3467,29.3675,72300.0
2008-05-12 10:35:00,42.45,42.61,42.44,42.56,105300.0,29.3675,29.4782,29.3606,29.4436,105300.0
2008-05-12 10:40:00,42.55,42.65,42.55,42.65,68700.0,29.4367,29.5058,29.4367,29.5058,68700.0
2008-05-12 10:45:00,42.65,42.8,42.64,42.75,102000.0,29.5058,29.6096,29.4989,29.575,102000.0
2008-05-12 10:50:00,42.75,42.76,42.7,42.73,38700.0,29.575,29.5819,29.5404,29.5612,38700.0
2008-05-12 10:55:00,42.74,42.78,42.7,42.72,49800.0,29.5681,29.5958,29.5404,29.5543,49800.0
2008-05-12 11:00:00,42.71,42.74,42.65,42.66,33500.0,29.5473,29.5681,29.5058,29.5128,33500.0
2008-05-12 11:05:00,42.66,42.66,42.62,42.64,39300.0,29.5128,29.5128,29.4851,29.4989,39300.0
2008-05-12 11:10:00,42.64,42.71,42.63,42.67,60200.0,29.4989,29.5473,29.492,29.5197,60200.0
2008-05-12 11:15:00,42.66,42.67,42.6,42.6,40000.0,29.5128,29.5197,29.4712,29.4712,40000.0
2008-05-12 11:20:00,42.61,42.61,42.58,42.59,52600.0,29.4782,29.4782,29.4574,29.4643,52600.0
2008-05-12 11:25:00,42.59,42.6,42.56,42.58,46400.0,29.4643,29.4712,29.4436,29.4574,46400.0
2008-05-12 11:30:00,42.58,42.66,42.57,42.62,78000.0,29.4574,29.5128,29.4505,29.4851,78000.0
2008-05-12 11:35:00,42.62,42.66,42.59,42.66,28200.0,29.4851,29.5128,29.4643,29.5128,28200.0
2008-05-12 11:40:00,42.65,42.73,42.63,42.66,50800.0,29.5058,29.5612,29.492,29.5128,50800.0
2008-05-12 11:45:00,42.65,42.72,42.65,42.7,40100.0,29.5058,29.5543,29.5058,29.5404,40100.0
2008-05-12 11:50:00,42.71,42.72,42.68,42.68,44300.0,29.5473,29.5543,29.5266,29.5266,44300.0
2008-05-12 11:55:00,42.68,42.76,42.68,42.76,49400.0,29.5266,29.5819,29.5266,29.5819,49400.0
2008-05-12 12:00:00,42.75,42.76,42.75,42.76,35800.0,29.575,29.5819,29.575,29.5819,35800.0
2008-05-12 12:05:00,42.76,42.76,42.75,42.76,41600.0,29.5819,29.5819,29.575,29.5819,41600.0
2008-05-12 12:10:00,42.76,42.76,42.75,42.75,49700.0,29.5819,29.5819,29.575,29.575,49700.0
2008-05-12 12:15:00,42.75,42.76,42.74,42.76,59600.0,29.575,29.5819,29.5681,29.5819,59600.0
2008-05-12 12:20:00,42.76,42.76,42.73,42.73,28100.0,29.5819,29.5819,29.5612,29.5612,28100.0
2008-05-12 12:25:00,42.73,42.79,42.73,42.79,58800.0,29.5612,29.6027,29.5612,29.6027,58800.0
2008-05-12 12:30:00,42.79,42.79,42.73,42.74,74900.0,29.6027,29.6027,29.5612,29.5681,74900.0
2008-05-12 12:35:00,42.74,42.74,42.64,42.71,74000.0,29.5681,29.5681,29.4989,29.5473,74000.0
2008-05-12 12:40:00,42.7,42.7,42.65,42.68,24700.0,29.5404,29.5404,29.5058,29.5266,24700.0
2008-05-12 12:45:00,42.68,42.69,42.65,42.65,24500.0,29.5266,29.5335,29.5058,29.5058,24500.0
2008-05-12 12:50:00,42.65,42.68,42.65,42.68,16100.0,29.5058,29.5266,29.5058,29.5266,16100.0
2008-05-12 12:55:00,42.69,42.77,42.68,42.75,61800.0,29.5335,29.5889,29.5266,29.575,61800.0
2008-05-12 13:00:00,42.75,42.76,42.7,42.71,58300.0,29.575,29.5819,29.5404,29.5473,58300.0
2008-05-12 13:05:00,42.7,42.78,42.7,42.76,48400.0,29.5404,29.5958,29.5404,29.5819,48400.0
2008-05-12 13:10:00,42.76,42.77,42.67,42.68,41200.0,29.5819,29.5889,29.5197,29.5266,41200.0
2008-05-12 13:15:00,42.69,42.69,42.66,42.68,11400.0,29.5335,29.5335,29.5128,29.5266,11400.0
2008-05-12 13:20:00,42.69,42.7,42.68,42.68,21900.0,29.5335,29.5404,29.5266,29.5266,21900.0
2008-05-12 13:25:00,42.69,42.7,42.64,42.65,29700.0,29.5335,29.5404,29.4989,29.5058,29700.0
2008-05-12 13:30:00,42.64,42.66,42.63,42.64,33800.0,29.4989,29.5128,29.492,29.4989,33800.0
2008-05-12 13:35:00,42.65,42.67,42.64,42.66,38000.0,29.5058,29.5197,29.4989,29.5128,38000.0
2008-05-12 13:40:00,42.67,42.67,42.64,42.65,29000.0,29.5197,29.5197,29.4989,29.5058,29000.0
2008-05-12 13:45:00,42.65,42.71,42.62,42.71,61900.0,29.5058,29.5473,29.4851,29.5473,61900.0
2008-05-12 13:50:00,42.71,42.72,42.67,42.68,43400.0,29.5473,29.5543,29.5197,29.5266,43400.0
2008-05-12 13:55:00,42.69,42.69,42.66,42.68,24700.0,29.5335,29.5335,29.5128,29.5266,24700.0
2008-05-12 14:00:00,42.67,42.68,42.63,42.68,42400.0,29.5197,29.5266,29.492,29.5266,42400.0
2008-05-12 14:05:00,42.68,42.68,42.65,42.65,16500.0,29.5266,29.5266,29.5058,29.5058,16500.0
2008-05-12 14:10:00,42.66,42.7,42.65,42.69,45900.0,29.5128,29.5404,29.5058,29.5335,45900.0
2008-05-12 14:15:00,42.7,42.71,42.66,42.67,34600.0,29.5404,29.5473,29.5128,29.5197,34600.0
2008-05-12 14:20:00,42.67,42.68,42.65,42.67,25200.0,29.5197,29.5266,29.5058,29.5197,25200.0
2008-05-12 14:25:00,42.68,42.81,42.67,42.77,142100.0,29.5266,29.6165,29.5197,29.5889,142100.0
2008-05-12 14:30:00,42.77,42.79,42.69,42.79,89300.0,29.5889,29.6027,29.5335,29.6027,89300.0
2008-05-12 14:35:00,42.79,42.81,42.78,42.79,90400.0,29.6027,29.6165,29.5958,29.6027,90400.0
2008-05-12 14:40:00,42.8,42.9,42.79,42.89,76000.0,29.6096,29.6788,29.6027,29.6719,76000.0
2008-05-12 14:45:00,42.9,42.96,42.89,42.96,57400.0,29.6788,29.7203,29.6719,29.7203,57400.0
2008-05-12 14:50:00,42.96,43.0,42.96,43.0,87400.0,29.7203,29.748,29.7203,29.748,87400.0
2008-05-12 14:55:00,43.0,43.02,42.93,42.93,192900.0,29.748,29.7618,29.6995,29.6995,192900.0
2008-05-12 15:00:00,42.93,42.96,42.86,42.93,107400.0,29.6995,29.7203,29.6511,29.6995,107400.0
2008-05-12 15:05:00,42.93,42.96,42.91,42.94,47900.0,29.6995,29.7203,29.6857,29.7065,47900.0
2008-05-12 15:10:00,42.95,42.96,42.92,42.93,37700.0,29.7134,29.7203,29.6926,29.6995,37700.0
2008-05-12 15:15:00,42.93,42.96,42.92,42.94,47700.0,29.6995,29.7203,29.6926,29.7065,47700.0
2008-05-12 15:20:00,42.94,43.03,42.94,43.03,347000.0,29.7065,29.7687,29.7065,29.7687,347000.0
2008-05-12 15:25:00,43.03,43.05,42.98,43.02,116800.0,29.7687,29.7826,29.7341,29.7618,116800.0
2008-05-12 15:30:00,43.02,43.04,43.02,43.03,71800.0,29.7618,29.7756,29.7618,29.7687,71800.0
2008-05-12 15:35:00,43.03,43.04,42.91,42.94,171500.0,29.7687,29.7756,29.6857,29.7065,171500.0
2008-05-12 15:40:00,42.95,42.96,42.91,42.91,116700.0,29.7134,29.7203,29.6857,29.6857,116700.0
2008-05-12 15:45:00,42.92,43.02,42.91,42.97,209200.0,29.6926,29.7618,29.6857,29.7272,209200.0
2008-05-12 15:50:00,42.96,43.0,42.92,43.0,208700.0,29.7203,29.748,29.6926,29.748,208700.0
2008-05-12 15:55:00,43.0,43.0,42.91,42.95,243200.0,29.748,29.748,29.6857,29.7134,243200.0
2008-05-13 09:30:00,42.88,42.99,42.75,42.82,121600.0,29.665,29.7411,29.575,29.6234,121600.0
2008-05-13 09:35:00,42.81,42.84,42.68,42.75,34000.0,29.6165,29.6373,29.5266,29.575,34000.0
2008-05-13 09:40:00,42.76,42.79,42.67,42.75,49000.0,29.5819,29.6027,29.5197,29.575,49000.0
2008-05-13 09:45:00,42.74,42.77,42.7,42.7,74800.0,29.5681,29.5889,29.5404,29.5404,74800.0
2008-05-13 09:50:00,42.7,42.76,42.65,42.67,81000.0,29.5404,29.5819,29.5058,29.5197,81000.0
2008-05-13 09:55:00,42.67,42.72,42.62,42.64,66400.0,29.5197,29.5543,29.4851,29.4989,66400.0
2008-05-13 10:00:00,42.64,42.64,42.53,42.57,48500.0,29.4989,29.4989,29.4228,29.4505,48500.0
2008-05-13 10:05:00,42.57,42.59,42.49,42.56,51800.0,29.4505,29.4643,29.3951,29.4436,51800.0
2008-05-13 10:10:00,42.57,42.59,42.46,42.46,59600.0,29.4505,29.4643,29.3744,29.3744,59600.0
2008-05-13 10:15:00,42.46,42.54,42.46,42.54,82700.0,29.3744,29.4297,29.3744,29.4297,82700.0
2008-05-13 10:20:00,42.53,42.62,42.52,42.62,63000.0,29.4228,29.4851,29.4159,29.4851,63000.0
2008-05-13 10:25:00,42.62,42.66,42.54,42.55,52200.0,29.4851,29.5128,29.4297,29.4367,52200.0
2008-05-13 10:30:00,42.56,42.59,42.55,42.59,69900.0,29.4436,29.4643,29.4367,29.4643,69900.0
2008-05-13 10:35:00,42.59,42.65,42.58,42.64,46000.0,29.4643,29.5058,29.4574,29.4989,46000.0
2008-05-13 10:40:00,42.63,42.65,42.58,42.58,43200.0,29.492,29.5058,29.4574,29.4574,43200.0
2008-05-13 10:45:00,42.58,42.58,42.4,42.42,61200.0,29.4574,29.4574,29.3329,29.3467,61200.0
2008-05-13 10:50:00,42.42,42.52,42.42,42.43,44600.0,29.3467,29.4159,29.3467,29.3536,44600.0
2008-05-13 10:55:00,42.43,42.46,42.4,42.44,44100.0,29.3536,29.3744,29.3329,29.3606,44100.0
2008-05-13 11:00:00,42.44,42.44,42.32,42.32,73900.0,29.3606,29.3606,29.2775,29.2775,73900.0
2008-05-13 11:05:00,42.32,42.35,42.3,42.3,41400.0,29.2775,29.2983,29.2637,29.2637,41400.0
2008-05-13 11:10:00,42.3,42.35,42.3,42.31,58300.0,29.2637,29.2983,29.2637,29.2706,58300.0
2008-05-13 11:15:00,42.31,42.36,42.31,42.36,92900.0,29.2706,29.3052,29.2706,29.3052,92900.0
2008-05-13 11:20:00,42.35,42.36,42.34,42.35,59800.0,29.2983,29.3052,29.2914,29.2983,59800.0
2008-05-13 11:25:00,42.35,42.37,42.35,42.35,94200.0,29.2983,29.3121,29.2983,29.2983,94200.0
2008-05-13 11:30:00,42.35,42.4,42.35,42.38,56400.0,29.2983,29.3329,29.2983,29.319,56400.0
2008-05-13 11:35:00,42.4,42.4,42.31,42.35,72300.0,29.3329,29.3329,29.2706,29.2983,72300.0
2008-05-13 11:40:00,42.36,42.36,42.33,42.34,36500.0,29.3052,29.3052,29.2845,29.2914,36500.0
2008-05-13 11:45:00,42.35,42.36,42.33,42.35,26300.0,29.2983,29.3052,29.2845,29.2983,26300.0
2008-05-13 11:50:00,42.36,42.36,42.34,42.36,32000.0,29.3052,29.3052,29.2914,29.3052,32000.0
2008-05-13 11:55:00,42.36,42.36,42.3,42.32,95100.0,29.3052,29.3052,29.2637,29.2775,95100.0
2008-05-13 12:00:00,42.32,42.36,42.31,42.35,65500.0,29.2775,29.3052,29.2706,29.2983,65500.0
2008-05-13 12:05:00,42.35,42.36,42.32,42.33,58100.0,29.2983,29.3052,29.2775,29.2845,58100.0
2008-05-13 12:10:00,42.32,42.32,42.25,42.27,46300.0,29.2775,29.2775,29.2291,29.2429,46300.0
2008-05-13 12:15:00,42.27,42.31,42.27,42.3,63700.0,29.2429,29.2706,29.2429,29.2637,63700.0
2008-05-13 12:20:00,42.3,42.31,42.28,42.29,31700.0,29.2637,29.2706,29.2499,29.2568,31700.0
2008-05-13 12:25:00,42.29,42.33,42.28,42.32,44200.0,29.2568,29.2845,29.2499,29.2775,44200.0
2008-05-13 12:30:00,42.32,42.38,42.31,42.37,53400.0,29.2775,29.319,29.2706,29.3121,53400.0
2008-05-13 12:35:00,42.37,42.41,42.37,42.41,34200.0,29.3121,29.3398,29.3121,29.3398,34200.0
2008-05-13 12:40:00,42.42,42.45,42.4,42.41,33500.0,29.3467,29.3675,29.3329,29.3398,33500.0
2008-05-13 12:45:00,42.41,42.44,42.37,42.37,41100.0,29.3398,29.3606,29.3121,29.3121,41100.0
2008-05-13 12:50:00,42.38,42.4,42.36,42.4,51300.0,29.319,29.3329,29.3052,29.3329,51300.0
2008-05-13 12:55:00,42.4,42.4,42.37,42.38,26000.0,29.3329,29.3329,29.3121,29.319,26000.0
2008-05-13 13:00:00,42.39,42.43,42.33,42.36,208400.0,29.326,29.3536,29.2845,29.3052,208400.0
2008-05-13 13:05:00,42.36,42.37,42.33,42.36,31700.0,29.3052,29.3121,29.2845,29.3052,31700.0
2008-05-13 13:10:00,42.37,42.39,42.34,42.35,119700.0,29.3121,29.326,29.2914,29.2983,119700.0
2008-05-13 13:15:00,42.35,42.35,42.3,42.34,60800.0,29.2983,29.2983,29.2637,29.2914,60800.0
2008-05-13 13:20:00,42.34,42.4,42.34,42.36,83800.0,29.2914,29.3329,29.2914,29.3052,83800.0
2008-05-13 13:25:00,42.35,42.36,42.32,42.35,72200.0,29.2983,29.3052,29.2775,29.2983,72200.0
2008-05-13 13:30:00,42.35,42.38,42.33,42.33,72300.0,29.2983,29.319,29.2845,29.2845,72300.0
2008-05-13 13:35:00,42.32,42.37,42.32,42.36,105900.0,29.2775,29.3121,29.2775,29.3052,105900.0
2008-05-13 13:40:00,42.36,42.4,42.35,42.38,50800.0,29.3052,29.3329,29.2983,29.319,50800.0
2008-05-13 13:45:00,42.39,42.4,42.35,42.37,23600.0,29.326,29.3329,29.2983,29.3121,23600.0
2008-05-13 13:50:00,42.36,42.4,42.36,42.4,22900.0,29.3052,29.3329,29.3052,29.3329,22900.0
2008-05-13 13:55:00,42.39,42.4,42.35,42.38,57700.0,29.326,29.3329,29.2983,29.319,57700.0
2008-05-13 14:00:00,42.37,42.41,42.37,42.4,164300.0,29.3121,29.3398,29.3121,29.3329,164300.0
2008-05-13 14:05:00,42.4,42.47,42.39,42.4,149500.0,29.3329,29.3813,29.326,29.3329,149500.0
2008-05-13 14:10:00,42.39,42.49,42.35,42.49,133600.0,29.326,29.3951,29.2983,29.3951,133600.0
2008-05-13 14:15:00,42.49,42.54,42.47,42.51,64200.0,29.3951,29.4297,29.3813,29.409,64200.0
2008-05-13 14:20:00,42.51,42.51,42.41,42.41,48200.0,29.409,29.409,29.3398,29.3398,48200.0
2008-05-13 14:25:00,42.4,42.43,42.4,42.43,18100.0,29.3329,29.3536,29.3329,29.3536,18100.0
2008-05-13 14:30:00,42.42,42.43,42.38,42.4,62200.0,29.3467,29.3536,29.319,29.3329,62200.0
2008-05-13 14:35:00,42.41,42.43,42.4,42.42,36200.0,29.3398,29.3536,29.3329,29.3467,36200.0
2008-05-13 14:40:00,42.42,42.43,42.4,42.4,34900.0,29.3467,29.3536,29.3329,29.3329,34900.0
2008-05-13 14:45:00,42.4,42.43,42.4,42.4,23800.0,29.3329,29.3536,29.3329,29.3329,23800.0
2008-05-13 14:50:00,42.39,42.42,42.39,42.4,54500.0,29.326,29.3467,29.326,29.3329,54500.0
2008-05-13 14:55:00,42.41,42.47,42.41,42.47,92100.0,29.3398,29.3813,29.3398,29.3813,92100.0
2008-05-13 15:00:00,42.46,42.6,42.46,42.56,72500.0,29.3744,29.4712,29.3744,29.4436,72500.0
2008-05-13 15:05:00,42.55,42.55,42.5,42.5,82600.0,29.4367,29.4367,29.4021,29.4021,82600.0
2008-05-13 15:10:00,42.51,42.51,42.46,42.51,50400.0,29.409,29.409,29.3744,29.409,50400.0
2008-05-13 15:15:00,42.51,42.51,42.45,42.45,67900.0,29.409,29.409,29.3675,29.3675,67900.0
2008-05-13 15:20:00,42.45,42.46,42.4,42.42,69100.0,29.3675,29.3744,29.3329,29.3467,69100.0
2008-05-13 15:25:00,42.43,42.43,42.39,42.41,76200.0,29.3536,29.3536,29.326,29.3398,76200.0
2008-05-13 15:30:00,42.4,42.45,42.38,42.39,93400.0,29.3329,29.3675,29.319,29.326,93400.0
2008-05-13 15:35:00,42.38,42.39,42.36,42.39,110000.0,29.319,29.326,29.3052,29.326,110000.0
2008-05-13 15:40:00,42.38,42.43,42.38,42.42,92300.0,29.319,29.3536,29.319,29.3467,92300.0
2008-05-13 15:45:00,42.42,42.46,42.38,42.46,134300.0,29.3467,29.3744,29.319,29.3744,134300.0
2008-05-13 15:50:00,42.45,42.48,42.43,42.46,145300.0,29.3675,29.3882,29.3536,29.3744,145300.0
2008-05-13 15:55:00,42.46,42.5,42.44,42.47,216800.0,29.3744,29.4021,29.3606,29.3813,216800.0
2008-05-14 09:30:00,42.46,42.72,42.24,42.48,130900.0,29.3744,29.5543,29.2222,29.3882,130900.0
2008-05-14 09:35:00,42.48,42.82,42.45,42.82,46800.0,29.3882,29.6234,29.3675,29.6234,46800.0
2008-05-14 09:40:00,42.79,42.79,42.56,42.71,110100.0,29.6027,29.6027,29.4436,29.5473,110100.0
2008-05-14 09:45:00,42.71,42.77,42.6,42.71,71900.0,29.5473,29.5889,29.4712,29.5473,71900.0
2008-05-14 09:50:00,42.69,42.75,42.62,42.68,50300.0,29.5335,29.575,29.4851,29.5266,50300.0
2008-05-14 09:55:00,42.69,42.72,42.52,42.61,155900.0,29.5335,29.5543,29.4159,29.4782,155900.0
2008-05-14 10:00:00,42.61,42.65,42.53,42.55,77700.0,29.4782,29.5058,29.4228,29.4367,77700.0
2008-05-14 10:05:00,42.56,42.58,42.52,42.55,77100.0,29.4436,29.4574,29.4159,29.4367,77100.0
2008-05-14 10:10:00,42.56,42.57,42.46,42.48,131000.0,29.4436,29.4505,29.3744,29.3882,131000.0
2008-05-14 10:15:00,42.49,42.51,42.28,42.34,145200.0,29.3951,29.409,29.2499,29.2914,145200.0
2008-05-14 10:20:00,42.34,42.34,42.27,42.31,72300.0,29.2914,29.2914,29.2429,29.2706,72300.0
2008-05-14 10:25:00,42.31,42.32,42.21,42.29,146000.0,29.2706,29.2775,29.2014,29.2568,146000.0
2008-05-14 10:30:00,42.29,42.35,42.22,42.27,135800.0,29.2568,29.2983,29.2084,29.2429,135800.0
2008-05-14 10:35:00,42.28,42.36,42.19,42.2,173000.0,29.2499,29.3052,29.1876,29.1945,173000.0
2008-05-14 10:40:00,42.21,42.3,42.2,42.25,66600.0,29.2014,29.2637,29.1945,29.2291,66600.0
2008-05-14 10:45:00,42.27,42.29,42.18,42.19,49300.0,29.2429,29.2568,29.1807,29.1876,49300.0
2008-05-14 10:50:00,42.19,42.24,42.12,42.14,70100.0,29.1876,29.2222,29.1392,29.153,70100.0
2008-05-14 10:55:00,42.15,42.18,42.11,42.14,64100.0,29.1599,29.1807,29.1323,29.153,64100.0
2008-05-14 11:00:00,42.14,42.29,42.14,42.26,62200.0,29.153,29.2568,29.153,29.236,62200.0
2008-05-14 11:05:00,42.25,42.26,42.25,42.25,34700.0,29.2291,29.236,29.2291,29.2291,34700.0
2008-05-14 11:10:00,42.26,42.27,42.21,42.26,91800.0,29.236,29.2429,29.2014,29.236,91800.0
2008-05-14 11:15:00,42.26,42.37,42.25,42.35,65400.0,29.236,29.3121,29.2291,29.2983,65400.0
2008-05-14 11:20:00,42.35,42.42,42.35,42.42,52500.0,29.2983,29.3467,29.2983,29.3467,52500.0
2008-05-14 11:25:00,42.42,42.42,42.38,42.39,135300.0,29.3467,29.3467,29.319,29.326,135300.0
2008-05-14 11:30:00,42.4,42.44,42.38,42.44,47800.0,29.3329,29.3606,29.319,29.3606,47800.0
2008-05-14 11:35:00,42.44,42.49,42.41,42.42,46100.0,29.3606,29.3951,29.3398,29.3467,46100.0
2008-05-14 11:40:00,42.41,42.46,42.39,42.41,105600.0,29.3398,29.3744,29.326,29.3398,105600.0
2008-05-14 11:45:00,42.4,42.42,42.34,42.35,74800.0,29.3329,29.3467,29.2914,29.2983,74800.0
2008-05-14 11:50:00,42.35,42.43,42.32,42.39,100500.0,29.2983,29.3536,29.2775,29.326,100500.0
2008-05-14 11:55:00,42.39,42.41,42.38,42.4,32200.0,29.326,29.3398,29.319,29.3329,32200.0
2008-05-14 12:00:00,42.4,42.43,42.39,42.42,47700.0,29.3329,29.3536,29.326,29.3467,47700.0
2008-05-14 12:05:00,42.42,42.49,42.39,42.48,133900.0,29.3467,29.3951,29.326,29.3882,133900.0
2008-05-14 12:10:00,42.49,42.55,42.47,42.48,73600.0,29.3951,29.4367,29.3813,29.3882,73600.0
2008-05-14 12:15:00,42.47,42.49,42.46,42.49,30000.0,29.3813,29.3951,29.3744,29.3951,30000.0
2008-05-14 12:20:00,42.48,42.52,42.48,42.51,340400.0,29.3882,29.4159,29.3882,29.409,340400.0
2008-05-14 12:25:00,42.51,42.53,42.47,42.49,41200.0,29.409,29.4228,29.3813,29.3951,41200.0
2008-05-14 12:30:00,42.49,42.5,42.47,42.48,28000.0,29.3951,29.4021,29.3813,29.3882,28000.0
2008-05-14 12:35:00,42.49,42.5,42.48,42.5,18400.0,29.3951,29.4021,29.3882,29.4021,18400.0
2008-05-14 12:40:00,42.5,42.5,42.45,42.45,28000.0,29.4021,29.4021,29.3675,29.3675,28000.0
2008-05-14 12:45:00,42.45,42.49,42.4,42.4,48700.0,29.3675,29.3951,29.3329,29.3329,48700.0
2008-05-14 12:50:00,42.41,42.43,42.39,42.4,41700.0,29.3398,29.3536,29.326,29.3329,41700.0
2008-05-14 12:55:00,42.41,42.41,42.35,42.37,73000.0,29.3398,29.3398,29.2983,29.3121,73000.0
2008-05-14 13:00:00,42.37,42.4,42.36,42.4,57900.0,29.3121,29.3329,29.3052,29.3329,57900.0
2008-05-14 13:05:00,42.4,42.43,42.39,42.4,72400.0,29.3329,29.3536,29.326,29.3329,72400.0
2008-05-14 13:10:00,42.4,42.42,42.38,42.4,59000.0,29.3329,29.3467,29.319,29.3329,59000.0
2008-05-14 13:15:00,42.4,42.45,42.39,42.4,106700.0,29.3329,29.3675,29.326,29.3329,106700.0
2008-05-14 13:20:00,42.4,42.41,42.33,42.33,39200.0,29.3329,29.3398,29.2845,29.2845,39200.0
2008-05-14 13:25:00,42.34,42.37,42.24,42.25,91000.0,29.2914,29.3121,29.2222,29.2291,91000.0
2008-05-14 13:30:00,42.25,42.37,42.25,42.37,46800.0,29.2291,29.3121,29.2291,29.3121,46800.0
2008-05-14 13:35:00,42.37,42.41,42.36,42.38,61500.0,29.3121,29.3398,29.3052,29.319,61500.0
2008-05-14 13:40:00,42.38,42.4,42.37,42.38,74100.0,29.319,29.3329,29.3121,29.319,74100.0
2008-05-14 13:45:00,42.38,42.38,42.33,42.36,60600.0,29.319,29.319,29.2845,29.3052,60600.0
2008-05-14 13:50:00,42.36,42.39,42.34,42.39,47400.0,29.3052,29.326,29.2914,29.326,47400.0
2008-05-14 13:55:00,42.39,42.39,42.34,42.35,68200.0,29.326,29.326,29.2914,29.2983,68200.0
2008-05-14 14:00:00,42.36,42.36,42.29,42.29,81400.0,29.3052,29.3052,29.2568,29.2568,81400.0
2008-05-14 14:05:00,42.3,42.3,42.28,42.3,158600.0,29.2637,29.2637,29.2499,29.2637,158600.0
2008-05-14 14:10:00,42.29,42.31,42.25,42.28,96600.0,29.2568,29.2706,29.2291,29.2499,96600.0
2008-05-14 14:15:00,42.27,42.3,42.25,42.28,58100.0,29.2429,29.2637,29.2291,29.2499,58100.0
2008-05-14 14:20:00,42.28,42.29,42.25,42.29,41700.0,29.2499,29.2568,29.2291,29.2568,41700.0
2008-05-14 14:25:00,42.28,42.31,42.28,42.29,47000.0,29.2499,29.2706,29.2499,29.2568,47000.0
2008-05-14 14:30:00,42.29,42.39,42.29,42.3,228600.0,29.2568,29.326,29.2568,29.2637,228600.0
2008-05-14 14:35:00,42.3,42.32,42.23,42.28,87200.0,29.2637,29.2775,29.2153,29.2499,87200.0
2008-05-14 14:40:00,42.3,42.31,42.26,42.31,159800.0,29.2637,29.2706,29.236,29.2706,159800.0
2008-05-14 14:45:00,42.31,42.31,42.28,42.29,77300.0,29.2706,29.2706,29.2499,29.2568,77300.0
2008-05-14 14:50:00,42.29,42.31,42.26,42.3,83200.0,29.2568,29.2706,29.236,29.2637,83200.0
2008-05-14 14:55:00,42.29,42.35,42.29,42.32,133400.0,29.2568,29.2983,29.2568,29.2775,133400.0
2008-05-14 15:00:00,42.32,42.34,42.28,42.34,58100.0,29.2775,29.2914,29.2499,29.2914,58100.0
2008-05-14 15:05:00,42.33,42.35,42.21,42.27,89500.0,29.2845,29.2983,29.2014,29.2429,89500.0
2008-05-14 15:10:00,42.28,42.35,42.28,42.32,83500.0,29.2499,29.2983,29.2499,29.2775,83500.0
2008-05-14 15:15:00,42.31,42.35,42.28,42.33,66800.0,29.2706,29.2983,29.2499,29.2845,66800.0
2008-05-14 15:20:00,42.35,42.35,42.24,42.26,76000.0,29.2983,29.2983,29.2222,29.236,76000.0
2008-05-14 15:25:00,42.25,42.34,42.25,42.29,48100.0,29.2291,29.2914,29.2291,29.2568,48100.0
2008-05-14 15:30:00,42.3,42.3,42.24,42.27,65400.0,29.2637,29.2637,29.2222,29.2429,65400.0
2008-05-14 15:35:00,42.26,42.27,42.12,42.24,115300.0,29.236,29.2429,29.1392,29.2222,115300.0
2008-05-14 15:40:00,42.24,42.26,42.07,42.09,106400.0,29.2222,29.236,29.1046,29.1184,106400.0
2008-05-14 15:45:00,42.08,42.2,42.06,42.2,103200.0,29.1115,29.1945,29.0977,29.1945,103200.0
2008-05-14 15:50:00,42.2,42.26,42.2,42.22,236500.0,29.1945,29.236,29.1945,29.2084,236500.0
2008-05-14 15:55:00,42.22,42.25,42.15,42.18,187100.0,29.2084,29.2291,29.1599,29.1807,187100.0
2008-05-15 09:30:00,41.99,42.17,41.96,42.04,132700.0,29.0492,29.1738,29.0285,29.0838,132700.0
2008-05-15 09:35:00,42.03,42.1,41.97,42.0,223300.0,29.0769,29.1253,29.0354,29.0562,223300.0
2008-05-15 09:40:00,42.0,42.0,41.94,41.97,91200.0,29.0562,29.0562,29.0146,29.0354,91200.0
2008-05-15 09:45:00,41.96,42.08,41.92,42.06,144400.0,29.0285,29.1115,29.0008,29.0977,144400.0
2008-05-15 09:50:00,42.06,42.12,41.98,42.02,49400.0,29.0977,29.1392,29.0423,29.07,49400.0
2008-05-15 09:55:00,42.01,42.04,41.97,42.03,52000.0,29.0631,29.0838,29.0354,29.0769,52000.0
2008-05-15 10:00:00,42.03,42.06,41.84,41.89,110800.0,29.0769,29.0977,28.9455,28.9801,110800.0
2008-05-15 10:05:00,41.88,41.89,41.72,41.77,82500.0,28.9731,28.9801,28.8625,28.897,82500.0
2008-05-15 10:10:00,41.79,41.88,41.74,41.82,86500.0,28.9109,28.9731,28.8763,28.9316,86500.0
2008-05-15 10:15:00,41.83,41.89,41.79,41.87,137700.0,28.9386,28.9801,28.9109,28.9662,137700.0
2008-05-15 10:20:00,41.88,41.97,41.87,41.93,96500.0,28.9731,29.0354,28.9662,29.0077,96500.0
2008-05-15 10:25:00,41.93,41.99,41.83,41.91,78100.0,29.0077,29.0492,28.9386,28.9939,78100.0
2008-05-15 10:30:00,41.91,41.99,41.9,41.94,46600.0,28.9939,29.0492,28.987,29.0146,46600.0
2008-05-15 10:35:00,41.93,41.93,41.84,41.87,33700.0,29.0077,29.0077,28.9455,28.9662,33700.0
2008-05-15 10:40:00,41.87,41.96,41.87,41.91,139200.0,28.9662,29.0285,28.9662,28.9939,139200.0
2008-05-15 10:45:00,41.9,41.98,41.9,41.94,24300.0,28.987,29.0423,28.987,29.0146,24300.0
2008-05-15 10:50:00,41.95,41.95,41.83,41.83,22100.0,29.0216,29.0216,28.9386,28.9386,22100.0
2008-05-15 10:55:00,41.83,41.87,41.79,41.86,34800.0,28.9386,28.9662,28.9109,28.9593,34800.0
2008-05-15 11:00:00,41.86,41.96,41.85,41.91,41500.0,28.9593,29.0285,28.9524,28.9939,41500.0
2008-05-15 11:05:00,41.92,41.95,41.84,41.85,45000.0,29.0008,29.0216,28.9455,28.9524,45000.0
2008-05-15 11:10:00,41.85,41.92,41.8,41.86,55800.0,28.9524,29.0008,28.9178,28.9593,55800.0
2008-05-15 11:15:00,41.86,41.87,41.75,41.8,79100.0,28.9593,28.9662,28.8832,28.9178,79100.0
2008-05-15 11:20:00,41.79,41.95,41.79,41.94,19400.0,28.9109,29.0216,28.9109,29.0146,19400.0
2008-05-15 11:25:00,41.94,41.95,41.83,41.83,51300.0,29.0146,29.0216,28.9386,28.9386,51300.0
2008-05-15 11:30:00,41.84,41.87,41.75,41.84,110600.0,28.9455,28.9662,28.8832,28.9455,110600.0
2008-05-15 11:35:00,41.85,41.85,41.84,41.85,34300.0,28.9524,28.9524,28.9455,28.9524,34300.0
2008-05-15 11:40:00,41.85,41.86,41.81,41.83,41000.0,28.9524,28.9593,28.9247,28.9386,41000.0
2008-05-15 11:45:00,41.82,41.86,41.82,41.83,42000.0,28.9316,28.9593,28.9316,28.9386,42000.0
2008-05-15 11:50:00,41.84,41.88,41.83,41.86,125000.0,28.9455,28.9731,28.9386,28.9593,125000.0
2008-05-15 11:55:00,41.86,41.89,41.86,41.86,56900.0,28.9593,28.9801,28.9593,28.9593,56900.0
2008-05-15 12:00:00,41.86,41.87,41.81,41.85,85700.0,28.9593,28.9662,28.9247,28.9524,85700.0
2008-05-15 12:05:00,41.85,41.92,41.84,41.88,115800.0,28.9524,29.0008,28.9455,28.9731,115800.0
2008-05-15 12:10:00,41.88,41.92,41.88,41.89,68300.0,28.9731,29.0008,28.9731,28.9801,68300.0
2008-05-15 12:15:00,41.9,41.9,41.78,41.79,129700.0,28.987,28.987,28.904,28.9109,129700.0
2008-05-15 12:20:00,41.79,41.97,41.79,41.93,88500.0,28.9109,29.0354,28.9109,29.0077,88500.0
2008-05-15 12:25:00,41.93,41.95,41.88,41.9,56600.0,29.0077,29.0216,28.9731,28.987,56600.0
2008-05-15 12:30:00,41.9,41.97,41.88,41.88,75200.0,28.987,29.0354,28.9731,28.9731,75200.0
2008-05-15 12:35:00,41.88,41.99,41.88,41.93,57300.0,28.9731,29.0492,28.9731,29.0077,57300.0
2008-05-15 12:40:00,41.93,42.0,41.93,41.97,48200.0,29.0077,29.0562,29.0077,29.0354,48200.0
2008-05-15 12:45:00,41.97,42.0,41.96,41.99,29900.0,29.0354,29.0562,29.0285,29.0492,29900.0
2008-05-15 12:50:00,42.0,42.02,41.98,42.01,36600.0,29.0562,29.07,29.0423,29.0631,36600.0
2008-05-15 12:55:00,42.01,42.06,41.99,42.04,123200.0,29.0631,29.0977,29.0492,29.0838,123200.0
2008-05-15 13:00:00,42.04,42.14,42.0,42.13,73000.0,29.0838,29.153,29.0562,29.1461,73000.0
2008-05-15 13:05:00,42.14,42.16,42.08,42.09,45100.0,29.153,29.1668,29.1115,29.1184,45100.0
2008-05-15 13:10:00,42.09,42.18,42.09,42.18,82700.0,29.1184,29.1807,29.1184,29.1807,82700.0
2008-05-15 13:15:00,42.17,42.2,42.09,42.1,163300.0,29.1738,29.1945,29.1184,29.1253,163300.0
2008-05-15 13:20:00,42.11,42.17,42.1,42.17,30300.0,29.1323,29.1738,29.1253,29.1738,30300.0
2008-05-15 13:25:00,42.17,42.2,42.13,42.19,36600.0,29.1738,29.1945,29.1461,29.1876,36600.0
2008-05-15 13:30:00,42.2,42.23,42.16,42.21,40300.0,29.1945,29.2153,29.1668,29.2014,40300.0
2008-05-15 13:35:00,42.21,42.23,42.13,42.14,40800.0,29.2014,29.2153,29.1461,29.153,40800.0
2008-05-15 13:40:00,42.13,42.15,42.1,42.15,23100.0,29.1461,29.1599,29.1253,29.1599,23100.0
2008-05-15 13:45:00,42.15,42.26,42.13,42.26,45300.0,29.1599,29.236,29.1461,29.236,45300.0
2008-05-15 13:50:00,42.25,42.26,42.12,42.12,42600.0,29.2291,29.236,29.1392,29.1392,42600.0
2008-05-15 13:55:00,42.13,42.23,42.12,42.17,38300.0,29.1461,29.2153,29.1392,29.1738,38300.0
2008-05-15 14:00:00,42.18,42.18,42.06,42.11,105000.0,29.1807,29.1807,29.0977,29.1323,105000.0
2008-05-15 14:05:00,42.1,42.1,42.08,42.1,28500.0,29.1253,29.1253,29.1115,29.1253,28500.0
2008-05-15 14:10:00,42.09,42.1,42.07,42.08,58600.0,29.1184,29.1253,29.1046,29.1115,58600.0
2008-05-15 14:15:00,42.08,42.1,42.07,42.08,34300.0,29.1115,29.1253,29.1046,29.1115,34300.0
2008-05-15 14:20:00,42.08,42.1,42.08,42.08,39600.0,29.1115,29.1253,29.1115,29.1115,39600.0
2008-05-15 14:25:00,42.08,42.09,41.93,41.94,113800.0,29.1115,29.1184,29.0077,29.0146,113800.0
2008-05-15 14:30:00,41.94,42.0,41.94,41.95,59300.0,29.0146,29.0562,29.0146,29.0216,59300.0
2008-05-15 14:35:00,41.95,42.01,41.93,41.99,47400.0,29.0216,29.0631,29.0077,29.0492,47400.0
2008-05-15 14:40:00,41.99,42.0,41.94,41.94,24600.0,29.0492,29.0562,29.0146,29.0146,24600.0
2008-05-15 14:45:00,41.95,41.95,41.91,41.94,47000.0,29.0216,29.0216,28.9939,29.0146,47000.0
2008-05-15 14:50:00,41.94,41.96,41.93,41.93,47800.0,29.0146,29.0285,29.0077,29.0077,47800.0
2008-05-15 14:55:00,41.93,41.94,41.84,41.85,85200.0,29.0077,29.0146,28.9455,28.9524,85200.0
2008-05-15 15:00:00,41.86,41.87,41.84,41.86,56200.0,28.9593,28.9662,28.9455,28.9593,56200.0
2008-05-15 15:05:00,41.86,41.9,41.85,41.86,56000.0,28.9593,28.987,28.9524,28.9593,56000.0
2008-05-15 15:10:00,41.86,41.91,41.85,41.85,120500.0,28.9593,28.9939,28.9524,28.9524,120500.0
2008-05-15 15:15:00,41.85,41.91,41.85,41.88,84200.0,28.9524,28.9939,28.9524,28.9731,84200.0
2008-05-15 15:20:00,41.88,41.88,41.79,41.81,94700.0,28.9731,28.9731,28.9109,28.9247,94700.0
2008-05-15 15:25:00,41.81,41.9,41.79,41.89,96300.0,28.9247,28.987,28.9109,28.9801,96300.0
2008-05-15 15:30:00,41.89,41.91,41.78,41.87,90400.0,28.9801,28.9939,28.904,28.9662,90400.0
2008-05-15 15:35:00,41.87,41.94,41.85,41.92,168200.0,28.9662,29.0146,28.9524,29.0008,168200.0
2008-05-15 15:40:00,41.93,42.05,41.93,42.02,293900.0,29.0077,29.0907,29.0077,29.07,293900.0
2008-05-15 15:45:00,42.02,42.16,42.02,42.13,263400.0,29.07,29.1668,29.07,29.1461,263400.0
2008-05-15 15:50:00,42.13,42.18,42.0,42.0,236700.0,29.1461,29.1807,29.0562,29.0562,236700.0
2008-05-15 15:55:00,42.0,42.02,41.97,42.01,228900.0,29.0562,29.07,29.0354,29.0631,228900.0
2008-05-16 09:30:00,42.09,42.17,41.63,41.88,1150500.0,29.1184,29.1738,28.8002,28.9731,1150500.0
2008-05-16 09:35:00,41.88,42.08,41.84,42.04,63600.0,28.9731,29.1115,28.9455,29.0838,63600.0
2008-05-16 09:40:00,42.02,42.06,41.99,42.04,61100.0,29.07,29.0977,29.0492,29.0838,61100.0
2008-05-16 09:45:00,42.04,42.14,42.0,42.04,91700.0,29.0838,29.153,29.0562,29.0838,91700.0
2008-05-16 09:50:00,42.04,42.15,42.01,42.07,106900.0,29.0838,29.1599,29.0631,29.1046,106900.0
2008-05-16 09:55:00,42.07,42.08,41.97,41.99,99800.0,29.1046,29.1115,29.0354,29.0492,99800.0
2008-05-16 10:00:00,41.98,42.03,41.98,42.02,57000.0,29.0423,29.0769,29.0423,29.07,57000.0
2008-05-16 10:05:00,42.03,42.07,42.0,42.05,89600.0,29.0769,29.1046,29.0562,29.0907,89600.0
2008-05-16 10:10:00,42.06,42.06,42.0,42.03,103900.0,29.0977,29.0977,29.0562,29.0769,103900.0
2008-05-16 10:15:00,42.03,42.06,42.0,42.03,64700.0,29.0769,29.0977,29.0562,29.0769,64700.0
2008-05-16 10:20:00,42.02,42.05,41.89,41.91,151300.0,29.07,29.0907,28.9801,28.9939,151300.0
2008-05-16 10:25:00,41.92,41.94,41.84,41.87,94400.0,29.0008,29.0146,28.9455,28.9662,94400.0
2008-05-16 10:30:00,41.87,41.97,41.86,41.9,84500.0,28.9662,29.0354,28.9593,28.987,84500.0
2008-05-16 10:35:00,41.89,41.94,41.84,41.93,101500.0,28.9801,29.0146,28.9455,29.0077,101500.0
2008-05-16 10:40:00,41.93,42.0,41.92,42.0,37900.0,29.0077,29.0562,29.0008,29.0562,37900.0
2008-05-16 10:45:00,41.99,42.04,41.91,41.93,56400.0,29.0492,29.0838,28.9939,29.0077,56400.0
2008-05-16 10:50:00,41.93,41.96,41.81,41.85,140800.0,29.0077,29.0285,28.9247,28.9524,140800.0
2008-05-16 10:55:00,41.85,41.86,41.78,41.81,57700.0,28.9524,28.9593,28.904,28.9247,57700.0
2008-05-16 11:00:00,41.8,41.81,41.72,41.81,53300.0,28.9178,28.9247,28.8625,28.9247,53300.0
2008-05-16 11:05:00,41.81,41.81,41.79,41.8,37000.0,28.9247,28.9247,28.9109,28.9178,37000.0
2008-05-16 11:10:00,41.8,41.82,41.79,41.8,73300.0,28.9178,28.9316,28.9109,28.9178,73300.0
2008-05-16 11:15:00,41.8,41.86,41.79,41.85,49500.0,28.9178,28.9593,28.9109,28.9524,49500.0
2008-05-16 11:20:00,41.85,41.91,41.85,41.88,33300.0,28.9524,28.9939,28.9524,28.9731,33300.0
2008-05-16 11:25:00,41.88,41.91,41.87,41.88,53100.0,28.9731,28.9939,28.9662,28.9731,53100.0
2008-05-16 11:30:00,41.89,41.91,41.87,41.91,35200.0,28.9801,28.9939,28.9662,28.9939,35200.0
2008-05-16 11:35:00,41.9,41.98,41.9,41.97,40900.0,28.987,29.0423,28.987,29.0354,40900.0
2008-05-16 11:40:00,41.97,42.0,41.95,41.95,68200.0,29.0354,29.0562,29.0216,29.0216,68200.0
2008-05-16 11:45:00,41.96,41.98,41.94,41.95,47800.0,29.0285,29.0423,29.0146,29.0216,47800.0
2008-05-16 11:50:00,41.95,41.97,41.94,41.96,48500.0,29.0216,29.0354,29.0146,29.0285,48500.0
2008-05-16 11:55:00,41.96,41.97,41.94,41.95,62700.0,29.0285,29.0354,29.0146,29.0216,62700.0
2008-05-16 12:00:00,41.95,41.96,41.84,41.85,51100.0,29.0216,29.0285,28.9455,28.9524,51100.0
2008-05-16 12:05:00,41.84,41.84,41.76,41.8,80500.0,28.9455,28.9455,28.8901,28.9178,80500.0
2008-05-16 12:10:00,41.8,41.83,41.76,41.81,35900.0,28.9178,28.9386,28.8901,28.9247,35900.0
2008-05-16 12:15:00,41.81,41.83,41.79,41.82,23400.0,28.9247,28.9386,28.9109,28.9316,23400.0
2008-05-16 12:20:00,41.82,41.83,41.76,41.76,55300.0,28.9316,28.9386,28.8901,28.8901,55300.0
2008-05-16 12:25:00,41.76,41.77,41.69,41.75,39500.0,28.8901,28.897,28.8417,28.8832,39500.0
2008-05-16 12:30:00,41.76,41.81,41.74,41.74,41400.0,28.8901,28.9247,28.8763,28.8763,41400.0
2008-05-16 12:35:00,41.75,41.75,41.72,41.75,16100.0,28.8832,28.8832,28.8625,28.8832,16100.0
2008-05-16 12:40:00,41.75,41.82,41.74,41.82,32800.0,28.8832,28.9316,28.8763,28.9316,32800.0
2008-05-16 12:45:00,41.82,41.83,41.78,41.82,64000.0,28.9316,28.9386,28.904,28.9316,64000.0
2008-05-16 12:50:00,41.81,41.84,41.8,41.83,59500.0,28.9247,28.9455,28.9178,28.9386,59500.0
2008-05-16 12:55:00,41.84,41.86,41.83,41.86,35100.0,28.9455,28.9593,28.9386,28.9593,35100.0
2008-05-16 13:00:00,41.85,41.89,41.83,41.86,95700.0,28.9524,28.9801,28.9386,28.9593,95700.0
2008-05-16 13:05:00,41.86,41.91,41.85,41.91,33400.0,28.9593,28.9939,28.9524,28.9939,33400.0
2008-05-16 13:10:00,41.9,41.92,41.86,41.86,71800.0,28.987,29.0008,28.9593,28.9593,71800.0
2008-05-16 13:15:00,41.86,41.86,41.79,41.82,38600.0,28.9593,28.9593,28.9109,28.9316,38600.0
2008-05-16 13:20:00,41.81,41.89,41.77,41.89,78600.0,28.9247,28.9801,28.897,28.9801,78600.0
2008-05-16 13:25:00,41.89,41.89,41.85,41.85,16800.0,28.9801,28.9801,28.9524,28.9524,16800.0
2008-05-16 13:30:00,41.86,41.89,41.84,41.85,97500.0,28.9593,28.9801,28.9455,28.9524,97500.0
2008-05-16 13:35:00,41.86,41.86,41.78,41.8,79800.0,28.9593,28.9593,28.904,28.9178,79800.0
2008-05-16 13:40:00,41.81,41.81,41.76,41.77,56200.0,28.9247,28.9247,28.8901,28.897,56200.0
2008-05-16 13:45:00,41.77,41.8,41.76,41.79,42200.0,28.897,28.9178,28.8901,28.9109,42200.0
2008-05-16 13:50:00,41.79,41.8,41.7,41.73,46400.0,28.9109,28.9178,28.8486,28.8694,46400.0
2008-05-16 13:55:00,41.73,41.87,41.72,41.87,58200.0,28.8694,28.9662,28.8625,28.9662,58200.0
2008-05-16 14:00:00,41.86,41.88,41.79,41.86,50300.0,28.9593,28.9731,28.9109,28.9593,50300.0
2008-05-16 14:05:00,41.86,41.86,41.78,41.8,32100.0,28.9593,28.9593,28.904,28.9178,32100.0
2008-05-16 14:10:00,41.8,41.82,41.79,41.8,16200.0,28.9178,28.9316,28.9109,28.9178,16200.0
2008-05-16 14:15:00,41.79,41.85,41.79,41.84,30300.0,28.9109,28.9524,28.9109,28.9455,30300.0
2008-05-16 14:20:00,41.84,41.87,41.83,41.86,26200.0,28.9455,28.9662,28.9386,28.9593,26200.0
2008-05-16 14:25:00,41.86,41.87,41.83,41.83,48300.0,28.9593,28.9662,28.9386,28.9386,48300.0
2008-05-16 14:30:00,41.83,41.84,41.75,41.76,86400.0,28.9386,28.9455,28.8832,28.8901,86400.0
2008-05-16 14:35:00,41.76,41.79,41.75,41.77,56500.0,28.8901,28.9109,28.8832,28.897,56500.0
2008-05-16 14:40:00,41.78,41.78,41.74,41.78,46900.0,28.904,28.904,28.8763,28.904,46900.0
2008-05-16 14:45:00,41.78,41.85,41.77,41.83,36900.0,28.904,28.9524,28.897,28.9386,36900.0
2008-05-16 14:50:00,41.82,41.86,41.82,41.85,30400.0,28.9316,28.9593,28.9316,28.9524,30400.0
2008-05-16 14:55:00,41.85,41.9,41.84,41.86,28500.0,28.9524,28.987,28.9455,28.9593,28500.0
2008-05-16 15:00:00,41.86,41.86,41.78,41.8,75000.0,28.9593,28.9593,28.904,28.9178,75000.0
2008-05-16 15:05:00,41.8,41.92,41.79,41.92,53400.0,28.9178,29.0008,28.9109,29.0008,53400.0
2008-05-16 15:10:00,41.92,41.97,41.89,41.89,79400.0,29.0008,29.0354,28.9801,28.9801,79400.0
2008-05-16 15:15:00,41.9,41.95,41.9,41.93,66200.0,28.987,29.0216,28.987,29.0077,66200.0
2008-05-16 15:20:00,41.93,41.99,41.91,41.99,84600.0,29.0077,29.0492,28.9939,29.0492,84600.0
2008-05-16 15:25:00,41.99,42.02,41.94,41.98,103600.0,29.0492,29.07,29.0146,29.0423,103600.0
2008-05-16 15:30:00,41.98,41.98,41.9,41.96,70500.0,29.0423,29.0423,28.987,29.0285,70500.0
2008-05-16 15:35:00,41.96,41.99,41.96,41.99,69200.0,29.0285,29.0492,29.0285,29.0492,69200.0
2008-05-16 15:40:00,41.99,42.1,41.98,42.02,139800.0,29.0492,29.1253,29.0423,29.07,139800.0
2008-05-16 15:45:00,42.02,42.02,41.95,42.0,150500.0,29.07,29.07,29.0216,29.0562,150500.0
2008-05-16 15:50:00,42.0,42.0,41.84,41.93,230100.0,29.0562,29.0562,28.9455,29.0077,230100.0
2008-05-16 15:55:00,41.94,42.05,41.81,42.05,391700.0,29.0146,29.0907,28.9247,29.0907,391700.0
2008-05-19 09:30:00,42.01,42.02,41.85,41.95,70200.0,29.0631,29.07,28.9524,29.0216,70200.0
2008-05-19 09:35:00,41.94,42.0,41.75,41.75,79700.0,29.0146,29.0562,28.8832,28.8832,79700.0
2008-05-19 09:40:00,41.75,41.98,41.75,41.89,95700.0,28.8832,29.0423,28.8832,28.9801,95700.0
2008-05-19 09:45:00,41.89,42.07,41.87,42.02,90100.0,28.9801,29.1046,28.9662,29.07,90100.0
2008-05-19 09:50:00,42.03,42.22,42.02,42.21,90500.0,29.0769,29.2084,29.07,29.2014,90500.0
2008-05-19 09:55:00,42.2,42.29,42.15,42.27,102700.0,29.1945,29.2568,29.1599,29.2429,102700.0
2008-05-19 10:00:00,42.28,42.31,42.16,42.17,125300.0,29.2499,29.2706,29.1668,29.1738,125300.0
2008-05-19 10:05:00,42.19,42.32,42.13,42.28,129400.0,29.1876,29.2775,29.1461,29.2499,129400.0
2008-05-19 10:10:00,42.27,42.34,42.25,42.29,93500.0,29.2429,29.2914,29.2291,29.2568,93500.0
2008-05-19 10:15:00,42.29,42.34,42.24,42.34,48600.0,29.2568,29.2914,29.2222,29.2914,48600.0
2008-05-19 10:20:00,42.34,42.45,42.33,42.4,111700.0,29.2914,29.3675,29.2845,29.3329,111700.0
2008-05-19 10:25:00,42.4,42.53,42.4,42.4,98500.0,29.3329,29.4228,29.3329,29.3329,98500.0
2008-05-19 10:30:00,42.39,42.45,42.3,42.3,57500.0,29.326,29.3675,29.2637,29.2637,57500.0
2008-05-19 10:35:00,42.31,42.37,42.3,42.32,82200.0,29.2706,29.3121,29.2637,29.2775,82200.0
2008-05-19 10:40:00,42.31,42.32,42.14,42.14,59600.0,29.2706,29.2775,29.153,29.153,59600.0
2008-05-19 10:45:00,42.15,42.18,42.14,42.17,58500.0,29.1599,29.1807,29.153,29.1738,58500.0
2008-05-19 10:50:00,42.17,42.31,42.17,42.3,43500.0,29.1738,29.2706,29.1738,29.2637,43500.0
2008-05-19 10:55:00,42.31,42.32,42.29,42.32,23300.0,29.2706,29.2775,29.2568,29.2775,23300.0
2008-05-19 11:00:00,42.31,42.33,42.29,42.33,20300.0,29.2706,29.2845,29.2568,29.2845,20300.0
2008-05-19 11:05:00,42.33,42.38,42.3,42.3,32300.0,29.2845,29.319,29.2637,29.2637,32300.0
2008-05-19 11:10:00,42.29,42.44,42.29,42.42,35900.0,29.2568,29.3606,29.2568,29.3467,35900.0
2008-05-19 11:15:00,42.42,42.54,42.42,42.53,50700.0,29.3467,29.4297,29.3467,29.4228,50700.0
2008-05-19 11:20:00,42.53,42.61,42.52,42.57,166400.0,29.4228,29.4782,29.4159,29.4505,166400.0
2008-05-19 11:25:00,42.57,42.63,42.54,42.54,153400.0,29.4505,29.492,29.4297,29.4297,153400.0
2008-05-19 11:30:00,42.54,42.57,42.54,42.54,19700.0,29.4297,29.4505,29.4297,29.4297,19700.0
2008-05-19 11:35:00,42.54,42.59,42.53,42.55,41700.0,29.4297,29.4643,29.4228,29.4367,41700.0
2008-05-19 11:40:00,42.56,42.58,42.48,42.48,168600.0,29.4436,29.4574,29.3882,29.3882,168600.0
2008-05-19 11:45:00,42.48,42.5,42.47,42.47,36300.0,29.3882,29.4021,29.3813,29.3813,36300.0
2008-05-19 11:50:00,42.47,42.51,42.46,42.5,57700.0,29.3813,29.409,29.3744,29.4021,57700.0
2008-05-19 11:55:00,42.49,42.51,42.45,42.5,68300.0,29.3951,29.409,29.3675,29.4021,68300.0
2008-05-19 12:00:00,42.5,42.51,42.48,42.49,24500.0,29.4021,29.409,29.3882,29.3951,24500.0
2008-05-19 12:05:00,42.49,42.49,42.45,42.46,27100.0,29.3951,29.3951,29.3675,29.3744,27100.0
2008-05-19 12:10:00,42.46,42.5,42.45,42.46,52600.0,29.3744,29.4021,29.3675,29.3744,52600.0
2008-05-19 12:15:00,42.45,42.5,42.45,42.45,49000.0,29.3675,29.4021,29.3675,29.3675,49000.0
2008-05-19 12:20:00,42.45,42.48,42.43,42.47,47300.0,29.3675,29.3882,29.3536,29.3813,47300.0
2008-05-19 12:25:00,42.47,42.47,42.44,42.45,22700.0,29.3813,29.3813,29.3606,29.3675,22700.0
2008-05-19 12:30:00,42.45,42.5,42.45,42.45,31400.0,29.3675,29.4021,29.3675,29.3675,31400.0
2008-05-19 12:35:00,42.45,42.46,42.42,42.42,24700.0,29.3675,29.3744,29.3467,29.3467,24700.0
2008-05-19 12:40:00,42.42,42.43,42.35,42.36,61300.0,29.3467,29.3536,29.2983,29.3052,61300.0
2008-05-19 12:45:00,42.38,42.38,42.31,42.35,40600.0,29.319,29.319,29.2706,29.2983,40600.0
2008-05-19 12:50:00,42.35,42.4,42.34,42.4,46800.0,29.2983,29.3329,29.2914,29.3329,46800.0
2008-05-19 12:55:00,42.4,42.45,42.4,42.45,27000.0,29.3329,29.3675,29.3329,29.3675,27000.0
2008-05-19 13:00:00,42.45,42.49,42.45,42.49,23400.0,29.3675,29.3951,29.3675,29.3951,23400.0
2008-05-19 13:05:00,42.49,42.54,42.48,42.49,81500.0,29.3951,29.4297,29.3882,29.3951,81500.0
2008-05-19 13:10:00,42.49,42.51,42.49,42.49,95200.0,29.3951,29.409,29.3951,29.3951,95200.0
2008-05-19 13:15:00,42.5,42.52,42.47,42.47,88300.0,29.4021,29.4159,29.3813,29.3813,88300.0
2008-05-19 13:20:00,42.47,42.51,42.46,42.49,43200.0,29.3813,29.409,29.3744,29.3951,43200.0
2008-05-19 13:25:00,42.49,42.53,42.49,42.5,58900.0,29.3951,29.4228,29.3951,29.4021,58900.0
2008-05-19 13:30:00,42.49,42.5,42.49,42.49,19500.0,29.3951,29.4021,29.3951,29.3951,19500.0
2008-05-19 13:35:00,42.49,42.5,42.48,42.5,10600.0,29.3951,29.4021,29.3882,29.4021,10600.0
2008-05-19 13:40:00,42.49,42.51,42.47,42.49,34400.0,29.3951,29.409,29.3813,29.3951,34400.0
2008-05-19 13:45:00,42.49,42.5,42.49,42.49,22300.0,29.3951,29.4021,29.3951,29.3951,22300.0
2008-05-19 13:50:00,42.49,42.51,42.49,42.5,129700.0,29.3951,29.409,29.3951,29.4021,129700.0
2008-05-19 13:55:00,42.5,42.51,42.46,42.49,79200.0,29.4021,29.409,29.3744,29.3951,79200.0
2008-05-19 14:00:00,42.49,42.52,42.47,42.5,110100.0,29.3951,29.4159,29.3813,29.4021,110100.0
2008-05-19 14:05:00,42.5,42.52,42.48,42.48,77300.0,29.4021,29.4159,29.3882,29.3882,77300.0
2008-05-19 14:10:00,42.47,42.5,42.42,42.5,35200.0,29.3813,29.4021,29.3467,29.4021,35200.0
2008-05-19 14:15:00,42.49,42.5,42.34,42.34,95900.0,29.3951,29.4021,29.2914,29.2914,95900.0
2008-05-19 14:20:00,42.35,42.43,42.34,42.43,58100.0,29.2983,29.3536,29.2914,29.3536,58100.0
2008-05-19 14:25:00,42.43,42.44,42.3,42.34,48800.0,29.3536,29.3606,29.2637,29.2914,48800.0
2008-05-19 14:30:00,42.35,42.41,42.32,42.33,43900.0,29.2983,29.3398,29.2775,29.2845,43900.0
2008-05-19 14:35:00,42.33,42.45,42.33,42.43,36500.0,29.2845,29.3675,29.2845,29.3536,36500.0
2008-05-19 14:40:00,42.43,42.47,42.42,42.47,23400.0,29.3536,29.3813,29.3467,29.3813,23400.0
2008-05-19 14:45:00,42.47,42.47,42.39,42.39,40000.0,29.3813,29.3813,29.326,29.326,40000.0
2008-05-19 14:50:00,42.4,42.51,42.39,42.5,87100.0,29.3329,29.409,29.326,29.4021,87100.0
2008-05-19 14:55:00,42.49,42.51,42.47,42.5,49600.0,29.3951,29.409,29.3813,29.4021,49600.0
2008-05-19 15:00:00,42.5,42.51,42.44,42.45,45200.0,29.4021,29.409,29.3606,29.3675,45200.0
2008-05-19 15:05:00,42.44,42.55,42.44,42.55,162500.0,29.3606,29.4367,29.3606,29.4367,162500.0
2008-05-19 15:10:00,42.55,42.55,42.49,42.5,114300.0,29.4367,29.4367,29.3951,29.4021,114300.0
2008-05-19 15:15:00,42.51,42.51,42.45,42.45,49100.0,29.409,29.409,29.3675,29.3675,49100.0
2008-05-19 15:20:00,42.45,42.48,42.45,42.47,20300.0,29.3675,29.3882,29.3675,29.3813,20300.0
2008-05-19 15:25:00,42.47,42.47,42.4,42.4,31100.0,29.3813,29.3813,29.3329,29.3329,31100.0
2008-05-19 15:30:00,42.41,42.42,42.24,42.29,133300.0,29.3398,29.3467,29.2222,29.2568,133300.0
2008-05-19 15:35:00,42.3,42.33,42.17,42.17,93600.0,29.2637,29.2845,29.1738,29.1738,93600.0
2008-05-19 15:40:00,42.18,42.29,42.16,42.29,88400.0,29.1807,29.2568,29.1668,29.2568,88400.0
2008-05-19 15:45:00,42.29,42.34,42.19,42.32,120800.0,29.2568,29.2914,29.1876,29.2775,120800.0
2008-05-19 15:50:00,42.32,42.37,42.31,42.36,105100.0,29.2775,29.3121,29.2706,29.3052,105100.0
2008-05-19 15:55:00,42.37,42.4,42.34,42.34,243200.0,29.3121,29.3329,29.2914,29.2914,243200.0
2008-05-20 09:30:00,42.46,42.92,42.36,42.84,202100.0,29.3744,29.6926,29.3052,29.6373,202100.0
2008-05-20 09:35:00,42.84,42.86,42.73,42.8,129000.0,29.6373,29.6511,29.5612,29.6096,129000.0
2008-05-20 09:40:00,42.8,42.85,42.73,42.84,113000.0,29.6096,29.6442,29.5612,29.6373,113000.0
2008-05-20 09:45:00,42.85,42.85,42.77,42.84,136500.0,29.6442,29.6442,29.5889,29.6373,136500.0
2008-05-20 09:50:00,42.84,42.86,42.5,42.55,174300.0,29.6373,29.6511,29.4021,29.4367,174300.0
2008-05-20 09:55:00,42.55,42.65,42.5,42.53,191200.0,29.4367,29.5058,29.4021,29.4228,191200.0
2008-05-20 10:00:00,42.52,42.64,42.42,42.56,178700.0,29.4159,29.4989,29.3467,29.4436,178700.0
2008-05-20 10:05:00,42.56,42.63,42.54,42.55,108500.0,29.4436,29.492,29.4297,29.4367,108500.0
2008-05-20 10:10:00,42.54,42.6,42.49,42.6,48300.0,29.4297,29.4712,29.3951,29.4712,48300.0
2008-05-20 10:15:00,42.6,42.61,42.49,42.51,56900.0,29.4712,29.4782,29.3951,29.409,56900.0
2008-05-20 10:20:00,42.51,42.61,42.51,42.59,53800.0,29.409,29.4782,29.409,29.4643,53800.0
2008-05-20 10:25:00,42.58,42.63,42.58,42.61,47700.0,29.4574,29.492,29.4574,29.4782,47700.0
2008-05-20 10:30:00,42.61,42.61,42.54,42.55,83000.0,29.4782,29.4782,29.4297,29.4367,83000.0
2008-05-20 10:35:00,42.55,42.63,42.55,42.6,73600.0,29.4367,29.492,29.4367,29.4712,73600.0
2008-05-20 10:40:00,42.6,42.76,42.6,42.75,107400.0,29.4712,29.5819,29.4712,29.575,107400.0
2008-05-20 10:45:00,42.76,42.78,42.72,42.73,40400.0,29.5819,29.5958,29.5543,29.5612,40400.0
2008-05-20 10:50:00,42.72,42.75,42.65,42.65,38600.0,29.5543,29.575,29.5058,29.5058,38600.0
2008-05-20 10:55:00,42.67,42.68,42.66,42.68,43000.0,29.5197,29.5266,29.5128,29.5266,43000.0
2008-05-20 11:00:00,42.68,42.68,42.56,42.6,82400.0,29.5266,29.5266,29.4436,29.4712,82400.0
2008-05-20 11:05:00,42.6,42.69,42.5,42.5,96000.0,29.4712,29.5335,29.4021,29.4021,96000.0
2008-05-20 11:10:00,42.51,42.55,42.51,42.52,53300.0,29.409,29.4367,29.409,29.4159,53300.0
2008-05-20 11:15:00,42.52,42.6,42.52,42.53,46500.0,29.4159,29.4712,29.4159,29.4228,46500.0
2008-05-20 11:20:00,42.53,42.57,42.52,42.54,47000.0,29.4228,29.4505,29.4159,29.4297,47000.0
2008-05-20 11:25:00,42.55,42.57,42.49,42.5,63600.0,29.4367,29.4505,29.3951,29.4021,63600.0
2008-05-20 11:30:00,42.5,42.51,42.47,42.5,44400.0,29.4021,29.409,29.3813,29.4021,44400.0
2008-05-20 11:35:00,42.5,42.52,42.44,42.5,53400.0,29.4021,29.4159,29.3606,29.4021,53400.0
2008-05-20 11:40:00,42.49,42.53,42.47,42.53,28700.0,29.3951,29.4228,29.3813,29.4228,28700.0
2008-05-20 11:45:00,42.53,42.66,42.51,42.58,122800.0,29.4228,29.5128,29.409,29.4574,122800.0
2008-05-20 11:50:00,42.58,42.58,42.53,42.58,65600.0,29.4574,29.4574,29.4228,29.4574,65600.0
2008-05-20 11:55:00,42.58,42.61,42.5,42.5,41000.0,29.4574,29.4782,29.4021,29.4021,41000.0
2008-05-20 12:00:00,42.49,42.51,42.49,42.49,38700.0,29.3951,29.409,29.3951,29.3951,38700.0
2008-05-20 12:05:00,42.49,42.51,42.49,42.49,43900.0,29.3951,29.409,29.3951,29.3951,43900.0
2008-05-20 12:10:00,42.49,42.5,42.49,42.5,10500.0,29.3951,29.4021,29.3951,29.4021,10500.0
2008-05-20 12:15:00,42.49,42.5,42.41,42.49,102900.0,29.3951,29.4021,29.3398,29.3951,102900.0
2008-05-20 12:20:00,42.5,42.55,42.49,42.55,16900.0,29.4021,29.4367,29.3951,29.4367,16900.0
2008-05-20 12:25:00,42.54,42.56,42.52,42.55,31900.0,29.4297,29.4436,29.4159,29.4367,31900.0
2008-05-20 12:30:00,42.54,42.6,42.54,42.59,31300.0,29.4297,29.4712,29.4297,29.4643,31300.0
2008-05-20 12:35:00,42.58,42.61,42.57,42.58,88100.0,29.4574,29.4782,29.4505,29.4574,88100.0
2008-05-20 12:40:00,42.58,42.58,42.54,42.55,16000.0,29.4574,29.4574,29.4297,29.4367,16000.0
2008-05-20 12:45:00,42.54,42.6,42.54,42.6,16300.0,29.4297,29.4712,29.4297,29.4712,16300.0
2008-05-20 12:50:00,42.6,42.61,42.55,42.55,37200.0,29.4712,29.4782,29.4367,29.4367,37200.0
2008-05-20 12:55:00,42.55,42.59,42.55,42.57,33100.0,29.4367,29.4643,29.4367,29.4505,33100.0
2008-05-20 13:00:00,42.58,42.58,42.55,42.56,29600.0,29.4574,29.4574,29.4367,29.4436,29600.0
2008-05-20 13:05:00,42.55,42.61,42.55,42.58,22800.0,29.4367,29.4782,29.4367,29.4574,22800.0
2008-05-20 13:10:00,42.58,42.58,42.57,42.58,15000.0,29.4574,29.4574,29.4505,29.4574,15000.0
2008-05-20 13:15:00,42.58,42.62,42.57,42.62,33600.0,29.4574,29.4851,29.4505,29.4851,33600.0
2008-05-20 13:20:00,42.62,42.68,42.57,42.66,135200.0,29.4851,29.5266,29.4505,29.5128,135200.0
2008-05-20 13:25:00,42.67,42.81,42.66,42.8,82600.0,29.5197,29.6165,29.5128,29.6096,82600.0
2008-05-20 13:30:00,42.8,42.81,42.66,42.68,143100.0,29.6096,29.6165,29.5128,29.5266,143100.0
2008-05-20 13:35:00,42.67,42.68,42.56,42.57,39900.0,29.5197,29.5266,29.4436,29.4505,39900.0
2008-05-20 13:40:00,42.56,42.6,42.55,42.57,76500.0,29.4436,29.4712,29.4367,29.4505,76500.0
2008-05-20 13:45:00,42.57,42.59,42.56,42.59,33700.0,29.4505,29.4643,29.4436,29.4643,33700.0
2008-05-20 13:50:00,42.59,42.62,42.56,42.56,40000.0,29.4643,29.4851,29.4436,29.4436,40000.0
2008-05-20 13:55:00,42.56,42.57,42.42,42.44,96100.0,29.4436,29.4505,29.3467,29.3606,96100.0
2008-05-20 14:00:00,42.44,42.5,42.43,42.48,34000.0,29.3606,29.4021,29.3536,29.3882,34000.0
2008-05-20 14:05:00,42.49,42.49,42.44,42.48,33300.0,29.3951,29.3951,29.3606,29.3882,33300.0
2008-05-20 14:10:00,42.48,42.5,42.48,42.49,43600.0,29.3882,29.4021,29.3882,29.3951,43600.0
2008-05-20 14:15:00,42.49,42.5,42.45,42.47,56000.0,29.3951,29.4021,29.3675,29.3813,56000.0
2008-05-20 14:20:00,42.46,42.5,42.45,42.49,20800.0,29.3744,29.4021,29.3675,29.3951,20800.0
2008-05-20 14:25:00,42.49,42.49,42.45,42.46,20600.0,29.3951,29.3951,29.3675,29.3744,20600.0
2008-05-20 14:30:00,42.45,42.52,42.45,42.51,43600.0,29.3675,29.4159,29.3675,29.409,43600.0
2008-05-20 14:35:00,42.52,42.52,42.5,42.51,22200.0,29.4159,29.4159,29.4021,29.409,22200.0
2008-05-20 14:40:00,42.52,42.52,42.49,42.49,40300.0,29.4159,29.4159,29.3951,29.3951,40300.0
2008-05-20 14:45:00,42.49,42.49,42.43,42.46,42100.0,29.3951,29.3951,29.3536,29.3744,42100.0
2008-05-20 14:50:00,42.46,42.5,42.45,42.49,39800.0,29.3744,29.4021,29.3675,29.3951,39800.0
2008-05-20 14:55:00,42.49,42.5,42.46,42.48,56500.0,29.3951,29.4021,29.3744,29.3882,56500.0
2008-05-20 15:00:00,42.48,42.52,42.47,42.5,43600.0,29.3882,29.4159,29.3813,29.4021,43600.0
2008-05-20 15:05:00,42.51,42.52,42.47,42.48,95100.0,29.409,29.4159,29.3813,29.3882,95100.0
2008-05-20 15:10:00,42.47,42.51,42.47,42.49,42500.0,29.3813,29.409,29.3813,29.3951,42500.0
2008-05-20 15:15:00,42.49,42.63,42.47,42.6,146500.0,29.3951,29.492,29.3813,29.4712,146500.0
2008-05-20 15:20:00,42.6,42.6,42.52,42.53,68500.0,29.4712,29.4712,29.4159,29.4228,68500.0
2008-05-20 15:25:00,42.53,42.54,42.51,42.51,53100.0,29.4228,29.4297,29.409,29.409,53100.0
2008-05-20 15:30:00,42.52,42.52,42.46,42.47,71900.0,29.4159,29.4159,29.3744,29.3813,71900.0
2008-05-20 15:35:00,42.47,42.52,42.43,42.5,104300.0,29.3813,29.4159,29.3536,29.4021,104300.0
2008-05-20 15:40:00,42.5,42.51,42.48,42.49,63600.0,29.4021,29.409,29.3882,29.3951,63600.0
2008-05-20 15:45:00,42.49,42.51,42.47,42.49,114400.0,29.3951,29.409,29.3813,29.3951,114400.0
2008-05-20 15:50:00,42.49,42.51,42.48,42.5,233600.0,29.3951,29.409,29.3882,29.4021,233600.0
2008-05-20 15:55:00,42.49,42.5,42.45,42.5,203500.0,29.3951,29.4021,29.3675,29.4021,203500.0
2008-05-21 09:30:00,42.76,42.84,42.74,42.76,89200.0,29.5819,29.6373,29.5681,29.5819,89200.0
2008-05-21 09:35:00,42.75,42.82,42.61,42.71,133400.0,29.575,29.6234,29.4782,29.5473,133400.0
2008-05-21 09:40:00,42.72,42.76,42.67,42.71,74600.0,29.5543,29.5819,29.5197,29.5473,74600.0
2008-05-21 09:45:00,42.7,42.74,42.62,42.63,68000.0,29.5404,29.5681,29.4851,29.492,68000.0
2008-05-21 09:50:00,42.63,42.63,42.49,42.51,52900.0,29.492,29.492,29.3951,29.409,52900.0
2008-05-21 09:55:00,42.51,42.66,42.5,42.62,87900.0,29.409,29.5128,29.4021,29.4851,87900.0
2008-05-21 10:00:00,42.62,42.67,42.48,42.65,95000.0,29.4851,29.5197,29.3882,29.5058,95000.0
2008-05-21 10:05:00,42.64,42.68,42.54,42.55,89100.0,29.4989,29.5266,29.4297,29.4367,89100.0
2008-05-21 10:10:00,42.56,42.72,42.55,42.64,82600.0,29.4436,29.5543,29.4367,29.4989,82600.0
2008-05-21 10:15:00,42.63,42.64,42.53,42.57,97100.0,29.492,29.4989,29.4228,29.4505,97100.0
2008-05-21 10:20:00,42.58,42.7,42.58,42.69,118800.0,29.4574,29.5404,29.4574,29.5335,118800.0
2008-05-21 10:25:00,42.69,42.91,42.69,42.78,134600.0,29.5335,29.6857,29.5335,29.5958,134600.0
2008-05-21 10:30:00,42.79,42.8,42.53,42.62,121000.0,29.6027,29.6096,29.4228,29.4851,121000.0
2008-05-21 10:35:00,42.63,42.67,42.47,42.51,93200.0,29.492,29.5197,29.3813,29.409,93200.0
2008-05-21 10:40:00,42.51,42.6,42.48,42.52,62800.0,29.409,29.4712,29.3882,29.4159,62800.0
2008-05-21 10:45:00,42.51,42.58,42.51,42.57,38000.0,29.409,29.4574,29.409,29.4505,38000.0
2008-05-21 10:50:00,42.57,42.63,42.47,42.47,71700.0,29.4505,29.492,29.3813,29.3813,71700.0
2008-05-21 10:55:00,42.48,42.53,42.42,42.43,49900.0,29.3882,29.4228,29.3467,29.3536,49900.0
2008-05-21 11:00:00,42.42,42.48,42.38,42.41,54500.0,29.3467,29.3882,29.319,29.3398,54500.0
2008-05-21 11:05:00,42.41,42.51,42.39,42.46,57700.0,29.3398,29.409,29.326,29.3744,57700.0
2008-05-21 11:10:00,42.46,42.6,42.46,42.57,85400.0,29.3744,29.4712,29.3744,29.4505,85400.0
2008-05-21 11:15:00,42.56,42.62,42.41,42.43,63000.0,29.4436,29.4851,29.3398,29.3536,63000.0
2008-05-21 11:20:00,42.42,42.42,42.32,42.37,79300.0,29.3467,29.3467,29.2775,29.3121,79300.0
2008-05-21 11:25:00,42.37,42.47,42.37,42.41,50400.0,29.3121,29.3813,29.3121,29.3398,50400.0
2008-05-21 11:30:00,42.41,42.49,42.4,42.43,43700.0,29.3398,29.3951,29.3329,29.3536,43700.0
2008-05-21 11:35:00,42.44,42.5,42.38,42.5,79100.0,29.3606,29.4021,29.319,29.4021,79100.0
2008-05-21 11:40:00,42.49,42.51,42.41,42.43,37800.0,29.3951,29.409,29.3398,29.3536,37800.0
2008-05-21 11:45:00,42.44,42.53,42.44,42.52,42300.0,29.3606,29.4228,29.3606,29.4159,42300.0
2008-05-21 11:50:00,42.53,42.55,42.52,42.52,55800.0,29.4228,29.4367,29.4159,29.4159,55800.0
2008-05-21 11:55:00,42.53,42.55,42.52,42.53,48600.0,29.4228,29.4367,29.4159,29.4228,48600.0
2008-05-21 12:00:00,42.53,42.53,42.48,42.49,17000.0,29.4228,29.4228,29.3882,29.3951,17000.0
2008-05-21 12:05:00,42.49,42.58,42.49,42.55,125300.0,29.3951,29.4574,29.3951,29.4367,125300.0
2008-05-21 12:10:00,42.56,42.56,42.48,42.49,30400.0,29.4436,29.4436,29.3882,29.3951,30400.0
2008-05-21 12:15:00,42.49,42.52,42.48,42.49,59200.0,29.3951,29.4159,29.3882,29.3951,59200.0
2008-05-21 12:20:00,42.5,42.5,42.48,42.48,34200.0,29.4021,29.4021,29.3882,29.3882,34200.0
2008-05-21 12:25:00,42.48,42.51,42.44,42.5,89300.0,29.3882,29.409,29.3606,29.4021,89300.0
2008-05-21 12:30:00,42.49,42.52,42.47,42.52,34900.0,29.3951,29.4159,29.3813,29.4159,34900.0
2008-05-21 12:35:00,42.52,42.52,42.49,42.49,32700.0,29.4159,29.4159,29.3951,29.3951,32700.0
2008-05-21 12:40:00,42.49,42.58,42.49,42.58,77900.0,29.3951,29.4574,29.3951,29.4574,77900.0
2008-05-21 12:45:00,42.58,42.61,42.55,42.57,58500.0,29.4574,29.4782,29.4367,29.4505,58500.0
2008-05-21 12:50:00,42.56,42.58,42.53,42.53,34200.0,29.4436,29.4574,29.4228,29.4228,34200.0
2008-05-21 12:55:00,42.53,42.53,42.49,42.5,21700.0,29.4228,29.4228,29.3951,29.4021,21700.0
2008-05-21 13:00:00,42.5,42.5,42.45,42.46,70000.0,29.4021,29.4021,29.3675,29.3744,70000.0
2008-05-21 13:05:00,42.46,42.46,42.4,42.4,40300.0,29.3744,29.3744,29.3329,29.3329,40300.0
2008-05-21 13:10:00,42.4,42.51,42.4,42.5,70200.0,29.3329,29.409,29.3329,29.4021,70200.0
2008-05-21 13:15:00,42.49,42.49,42.46,42.46,13600.0,29.3951,29.3951,29.3744,29.3744,13600.0
2008-05-21 13:20:00,42.47,42.48,42.44,42.44,29500.0,29.3813,29.3882,29.3606,29.3606,29500.0
2008-05-21 13:25:00,42.44,42.46,42.44,42.44,21000.0,29.3606,29.3744,29.3606,29.3606,21000.0
2008-05-21 13:30:00,42.44,42.57,42.43,42.53,106800.0,29.3606,29.4505,29.3536,29.4228,106800.0
2008-05-21 13:35:00,42.53,42.64,42.52,42.58,55100.0,29.4228,29.4989,29.4159,29.4574,55100.0
2008-05-21 13:40:00,42.58,42.64,42.57,42.6,34200.0,29.4574,29.4989,29.4505,29.4712,34200.0
2008-05-21 13:45:00,42.59,42.61,42.57,42.57,31700.0,29.4643,29.4782,29.4505,29.4505,31700.0
2008-05-21 13:50:00,42.57,42.57,42.47,42.47,68800.0,29.4505,29.4505,29.3813,29.3813,68800.0
2008-05-21 13:55:00,42.47,42.51,42.45,42.49,110500.0,29.3813,29.409,29.3675,29.3951,110500.0
2008-05-21 14:00:00,42.5,42.5,42.36,42.38,146500.0,29.4021,29.4021,29.3052,29.319,146500.0
2008-05-21 14:05:00,42.38,42.44,42.2,42.24,151300.0,29.319,29.3606,29.1945,29.2222,151300.0
2008-05-21 14:10:00,42.23,42.25,42.16,42.18,71000.0,29.2153,29.2291,29.1668,29.1807,71000.0
2008-05-21 14:15:00,42.17,42.23,42.1,42.14,94100.0,29.1738,29.2153,29.1253,29.153,94100.0
2008-05-21 14:20:00,42.14,42.26,42.12,42.25,79400.0,29.153,29.236,29.1392,29.2291,79400.0
2008-05-21 14:25:00,42.25,42.31,42.25,42.3,174300.0,29.2291,29.2706,29.2291,29.2637,174300.0
2008-05-21 14:30:00,42.31,42.32,42.14,42.15,66700.0,29.2706,29.2775,29.153,29.1599,66700.0
2008-05-21 14:35:00,42.15,42.33,42.11,42.28,76800.0,29.1599,29.2845,29.1323,29.2499,76800.0
2008-05-21 14:40:00,42.28,42.28,42.05,42.1,97300.0,29.2499,29.2499,29.0907,29.1253,97300.0
2008-05-21 14:45:00,42.1,42.15,42.01,42.03,75500.0,29.1253,29.1599,29.0631,29.0769,75500.0
2008-05-21 14:50:00,42.02,42.21,42.0,42.2,107900.0,29.07,29.2014,29.0562,29.1945,107900.0
2008-05-21 14:55:00,42.2,42.21,42.16,42.18,47800.0,29.1945,29.2014,29.1668,29.1807,47800.0
2008-05-21 15:00:00,42.18,42.19,42.08,42.16,86000.0,29.1807,29.1876,29.1115,29.1668,86000.0
2008-05-21 15:05:00,42.16,42.18,42.06,42.13,76800.0,29.1668,29.1807,29.0977,29.1461,76800.0
2008-05-21 15:10:00,42.12,42.13,42.07,42.12,102100.0,29.1392,29.1461,29.1046,29.1392,102100.0
2008-05-21 15:15:00,42.12,42.14,42.07,42.08,82200.0,29.1392,29.153,29.1046,29.1115,82200.0
2008-05-21 15:20:00,42.08,42.09,42.04,42.06,94000.0,29.1115,29.1184,29.0838,29.0977,94000.0
2008-05-21 15:25:00,42.06,42.14,42.04,42.14,94100.0,29.0977,29.153,29.0838,29.153,94100.0
2008-05-21 15:30:00,42.14,42.21,42.13,42.19,88500.0,29.153,29.2014,29.1461,29.1876,88500.0
2008-05-21 15:35:00,42.2,42.21,42.13,42.18,80800.0,29.1945,29.2014,29.1461,29.1807,80800.0
2008-05-21 15:40:00,42.18,42.19,42.03,42.07,158200.0,29.1807,29.1876,29.0769,29.1046,158200.0
2008-05-21 15:45:00,42.07,42.21,42.06,42.15,196600.0,29.1046,29.2014,29.0977,29.1599,196600.0
2008-05-21 15:50:00,42.15,42.15,42.05,42.05,270300.0,29.1599,29.1599,29.0907,29.0907,270300.0
2008-05-21 15:55:00,42.06,42.18,41.99,42.12,360600.0,29.0977,29.1807,29.0492,29.1392,360600.0
2008-05-22 09:30:00,42.19,42.51,42.1,42.48,106700.0,29.1876,29.409,29.1253,29.3882,106700.0
2008-05-22 09:35:00,42.48,42.5,42.44,42.48,58100.0,29.3882,29.4021,29.3606,29.3882,58100.0
2008-05-22 09:40:00,42.49,42.54,42.45,42.48,146300.0,29.3951,29.4297,29.3675,29.3882,146300.0
2008-05-22 09:45:00,42.48,42.55,42.45,42.51,72200.0,29.3882,29.4367,29.3675,29.409,72200.0
2008-05-22 09:50:00,42.51,42.59,42.48,42.59,91500.0,29.409,29.4643,29.3882,29.4643,91500.0
2008-05-22 09:55:00,42.59,42.6,42.49,42.51,59600.0,29.4643,29.4712,29.3951,29.409,59600.0
2008-05-22 10:00:00,42.5,42.61,42.5,42.59,65500.0,29.4021,29.4782,29.4021,29.4643,65500.0
2008-05-22 10:05:00,42.59,42.59,42.5,42.51,57700.0,29.4643,29.4643,29.4021,29.409,57700.0
2008-05-22 10:10:00,42.51,42.53,42.49,42.49,79600.0,29.409,29.4228,29.3951,29.3951,79600.0
2008-05-22 10:15:00,42.49,42.53,42.47,42.51,132600.0,29.3951,29.4228,29.3813,29.409,132600.0
2008-05-22 10:20:00,42.51,42.56,42.46,42.5,55200.0,29.409,29.4436,29.3744,29.4021,55200.0
2008-05-22 10:25:00,42.5,42.68,42.49,42.68,78000.0,29.4021,29.5266,29.3951,29.5266,78000.0
2008-05-22 10:30:00,42.68,42.8,42.64,42.74,106400.0,29.5266,29.6096,29.4989,29.5681,106400.0
2008-05-22 10:35:00,42.74,42.75,42.67,42.68,52500.0,29.5681,29.575,29.5197,29.5266,52500.0
2008-05-22 10:40:00,42.69,42.72,42.6,42.62,25300.0,29.5335,29.5543,29.4712,29.4851,25300.0
2008-05-22 10:45:00,42.62,42.66,42.53,42.59,54900.0,29.4851,29.5128,29.4228,29.4643,54900.0
2008-05-22 10:50:00,42.6,42.62,42.53,42.61,36900.0,29.4712,29.4851,29.4228,29.4782,36900.0
2008-05-22 10:55:00,42.62,42.66,42.57,42.65,49200.0,29.4851,29.5128,29.4505,29.5058,49200.0
2008-05-22 11:00:00,42.64,42.65,42.6,42.64,22500.0,29.4989,29.5058,29.4712,29.4989,22500.0
2008-05-22 11:05:00,42.65,42.68,42.57,42.58,52600.0,29.5058,29.5266,29.4505,29.4574,52600.0
2008-05-22 11:10:00,42.58,42.64,42.58,42.59,45300.0,29.4574,29.4989,29.4574,29.4643,45300.0
2008-05-22 11:15:00,42.6,42.6,42.47,42.52,219600.0,29.4712,29.4712,29.3813,29.4159,219600.0
2008-05-22 11:20:00,42.53,42.62,42.52,42.62,50700.0,29.4228,29.4851,29.4159,29.4851,50700.0
2008-05-22 11:25:00,42.62,42.63,42.6,42.61,80200.0,29.4851,29.492,29.4712,29.4782,80200.0
2008-05-22 11:30:00,42.61,42.63,42.58,42.63,70400.0,29.4782,29.492,29.4574,29.492,70400.0
2008-05-22 11:35:00,42.63,42.63,42.54,42.56,65000.0,29.492,29.492,29.4297,29.4436,65000.0
2008-05-22 11:40:00,42.56,42.58,42.54,42.56,37800.0,29.4436,29.4574,29.4297,29.4436,37800.0
2008-05-22 11:45:00,42.55,42.58,42.49,42.49,121300.0,29.4367,29.4574,29.3951,29.3951,121300.0
2008-05-22 11:50:00,42.49,42.55,42.48,42.54,85800.0,29.3951,29.4367,29.3882,29.4297,85800.0
2008-05-22 11:55:00,42.54,42.56,42.52,42.54,69600.0,29.4297,29.4436,29.4159,29.4297,69600.0
2008-05-22 12:00:00,42.55,42.57,42.54,42.56,70700.0,29.4367,29.4505,29.4297,29.4436,70700.0
2008-05-22 12:05:00,42.56,42.57,42.5,42.5,57400.0,29.4436,29.4505,29.4021,29.4021,57400.0
2008-05-22 12:10:00,42.5,42.55,42.5,42.51,265300.0,29.4021,29.4367,29.4021,29.409,265300.0
2008-05-22 12:15:00,42.52,42.54,42.5,42.54,96700.0,29.4159,29.4297,29.4021,29.4297,96700.0
2008-05-22 12:20:00,42.53,42.59,42.53,42.57,58000.0,29.4228,29.4643,29.4228,29.4505,58000.0
2008-05-22 12:25:00,42.56,42.6,42.56,42.6,31200.0,29.4436,29.4712,29.4436,29.4712,31200.0
2008-05-22 12:30:00,42.6,42.65,42.59,42.6,77300.0,29.4712,29.5058,29.4643,29.4712,77300.0
2008-05-22 12:35:00,42.6,42.61,42.59,42.6,94600.0,29.4712,29.4782,29.4643,29.4712,94600.0
2008-05-22 12:40:00,42.6,42.61,42.6,42.61,126000.0,29.4712,29.4782,29.4712,29.4782,126000.0
2008-05-22 12:45:00,42.6,42.63,42.6,42.62,130400.0,29.4712,29.492,29.4712,29.4851,130400.0
2008-05-22 12:50:00,42.63,42.65,42.61,42.64,55200.0,29.492,29.5058,29.4782,29.4989,55200.0
2008-05-22 12:55:00,42.64,42.65,42.61,42.65,35200.0,29.4989,29.5058,29.4782,29.5058,35200.0
2008-05-22 13:00:00,42.64,42.7,42.64,42.7,52900.0,29.4989,29.5404,29.4989,29.5404,52900.0
2008-05-22 13:05:00,42.7,42.72,42.65,42.69,98500.0,29.5404,29.5543,29.5058,29.5335,98500.0
2008-05-22 13:10:00,42.68,42.74,42.65,42.65,207700.0,29.5266,29.5681,29.5058,29.5058,207700.0
2008-05-22 13:15:00,42.65,42.72,42.64,42.71,67000.0,29.5058,29.5543,29.4989,29.5473,67000.0
2008-05-22 13:20:00,42.72,42.74,42.7,42.73,47600.0,29.5543,29.5681,29.5404,29.5612,47600.0
2008-05-22 13:25:00,42.74,42.78,42.73,42.75,43900.0,29.5681,29.5958,29.5612,29.575,43900.0
2008-05-22 13:30:00,42.75,42.77,42.74,42.76,50600.0,29.575,29.5889,29.5681,29.5819,50600.0
2008-05-22 13:35:00,42.76,42.82,42.76,42.81,81200.0,29.5819,29.6234,29.5819,29.6165,81200.0
2008-05-22 13:40:00,42.81,42.88,42.8,42.88,33000.0,29.6165,29.665,29.6096,29.665,33000.0
2008-05-22 13:45:00,42.87,42.9,42.85,42.9,151200.0,29.658,29.6788,29.6442,29.6788,151200.0
2008-05-22 13:50:00,42.9,42.91,42.79,42.81,80900.0,29.6788,29.6857,29.6027,29.6165,80900.0
2008-05-22 13:55:00,42.82,42.84,42.81,42.84,44300.0,29.6234,29.6373,29.6165,29.6373,44300.0
2008-05-22 14:00:00,42.84,42.9,42.83,42.9,47700.0,29.6373,29.6788,29.6304,29.6788,47700.0
2008-05-22 14:05:00,42.89,42.96,42.85,42.86,89500.0,29.6719,29.7203,29.6442,29.6511,89500.0
2008-05-22 14:10:00,42.86,42.87,42.84,42.86,104100.0,29.6511,29.658,29.6373,29.6511,104100.0
2008-05-22 14:15:00,42.85,42.91,42.85,42.89,63800.0,29.6442,29.6857,29.6442,29.6719,63800.0
2008-05-22 14:20:00,42.89,42.92,42.87,42.88,42700.0,29.6719,29.6926,29.658,29.665,42700.0
2008-05-22 14:25:00,42.89,42.92,42.86,42.87,73000.0,29.6719,29.6926,29.6511,29.658,73000.0
2008-05-22 14:30:00,42.87,42.88,42.83,42.86,105300.0,29.658,29.665,29.6304,29.6511,105300.0
2008-05-22 14:35:00,42.87,42.89,42.84,42.89,77800.0,29.658,29.6719,29.6373,29.6719,77800.0
2008-05-22 14:40:00,42.9,42.91,42.85,42.86,49100.0,29.6788,29.6857,29.6442,29.6511,49100.0
2008-05-22 14:45:00,42.85,42.95,42.85,42.92,63400.0,29.6442,29.7134,29.6442,29.6926,63400.0
2008-05-22 14:50:00,42.92,42.96,42.91,42.96,52300.0,29.6926,29.7203,29.6857,29.7203,52300.0
2008-05-22 14:55:00,42.96,42.96,42.94,42.95,37000.0,29.7203,29.7203,29.7065,29.7134,37000.0
2008-05-22 15:00:00,42.95,43.01,42.94,42.97,156800.0,29.7134,29.7549,29.7065,29.7272,156800.0
2008-05-22 15:05:00,42.97,43.04,42.97,43.03,90200.0,29.7272,29.7756,29.7272,29.7687,90200.0
2008-05-22 15:10:00,43.03,43.03,42.98,42.99,77200.0,29.7687,29.7687,29.7341,29.7411,77200.0
2008-05-22 15:15:00,43.0,43.0,42.97,43.0,112200.0,29.748,29.748,29.7272,29.748,112200.0
2008-05-22 15:20:00,43.0,43.0,42.88,42.89,67500.0,29.748,29.748,29.665,29.6719,67500.0
2008-05-22 15:25:00,42.89,42.91,42.81,42.82,62300.0,29.6719,29.6857,29.6165,29.6234,62300.0
2008-05-22 15:30:00,42.81,42.84,42.75,42.77,130500.0,29.6165,29.6373,29.575,29.5889,130500.0
2008-05-22 15:35:00,42.78,42.82,42.75,42.81,220900.0,29.5958,29.6234,29.575,29.6165,220900.0
2008-05-22 15:40:00,42.81,42.84,42.76,42.76,112700.0,29.6165,29.6373,29.5819,29.5819,112700.0
2008-05-22 15:45:00,42.76,42.76,42.68,42.68,149400.0,29.5819,29.5819,29.5266,29.5266,149400.0
2008-05-22 15:50:00,42.68,42.77,42.68,42.74,177000.0,29.5266,29.5889,29.5266,29.5681,177000.0
2008-05-22 15:55:00,42.75,42.79,42.69,42.78,284200.0,29.575,29.6027,29.5335,29.5958,284200.0
2008-05-23 09:30:00,42.51,43.08,42.45,42.7,105500.0,29.409,29.8033,29.3675,29.5404,105500.0
2008-05-23 09:35:00,42.71,42.71,42.49,42.6,47700.0,29.5473,29.5473,29.3951,29.4712,47700.0
2008-05-23 09:40:00,42.61,42.69,42.56,42.69,41500.0,29.4782,29.5335,29.4436,29.5335,41500.0
2008-05-23 09:45:00,42.68,42.74,42.62,42.68,75800.0,29.5266,29.5681,29.4851,29.5266,75800.0
2008-05-23 09:50:00,42.67,42.74,42.66,42.72,68800.0,29.5197,29.5681,29.5128,29.5543,68800.0
2008-05-23 09:55:00,42.72,42.75,42.61,42.75,43400.0,29.5543,29.575,29.4782,29.575,43400.0
2008-05-23 10:00:00,42.75,42.78,42.65,42.74,77600.0,29.575,29.5958,29.5058,29.5681,77600.0
2008-05-23 10:05:00,42.75,42.84,42.72,42.83,52400.0,29.575,29.6373,29.5543,29.6304,52400.0
2008-05-23 10:10:00,42.82,42.84,42.69,42.73,46000.0,29.6234,29.6373,29.5335,29.5612,46000.0
2008-05-23 10:15:00,42.73,42.8,42.72,42.8,39300.0,29.5612,29.6096,29.5543,29.6096,39300.0
2008-05-23 10:20:00,42.8,42.84,42.8,42.82,37100.0,29.6096,29.6373,29.6096,29.6234,37100.0
2008-05-23 10:25:00,42.81,42.88,42.79,42.83,76900.0,29.6165,29.665,29.6027,29.6304,76900.0
2008-05-23 10:30:00,42.83,42.83,42.74,42.77,51500.0,29.6304,29.6304,29.5681,29.5889,51500.0
2008-05-23 10:35:00,42.77,42.77,42.63,42.74,99000.0,29.5889,29.5889,29.492,29.5681,99000.0
2008-05-23 10:40:00,42.73,42.82,42.7,42.8,89800.0,29.5612,29.6234,29.5404,29.6096,89800.0
2008-05-23 10:45:00,42.81,42.81,42.8,42.8,62000.0,29.6165,29.6165,29.6096,29.6096,62000.0
2008-05-23 10:50:00,42.8,42.9,42.8,42.89,51800.0,29.6096,29.6788,29.6096,29.6719,51800.0
2008-05-23 10:55:00,42.89,42.93,42.81,42.92,67700.0,29.6719,29.6995,29.6165,29.6926,67700.0
2008-05-23 11:00:00,42.92,42.94,42.91,42.91,64500.0,29.6926,29.7065,29.6857,29.6857,64500.0
2008-05-23 11:05:00,42.91,42.93,42.85,42.85,38600.0,29.6857,29.6995,29.6442,29.6442,38600.0
2008-05-23 11:10:00,42.85,42.88,42.77,42.86,162400.0,29.6442,29.665,29.5889,29.6511,162400.0
2008-05-23 11:15:00,42.85,42.9,42.79,42.9,129900.0,29.6442,29.6788,29.6027,29.6788,129900.0
2008-05-23 11:20:00,42.9,42.91,42.85,42.87,60300.0,29.6788,29.6857,29.6442,29.658,60300.0
2008-05-23 11:25:00,42.86,42.87,42.75,42.82,95500.0,29.6511,29.658,29.575,29.6234,95500.0
2008-05-23 11:30:00,42.82,42.92,42.76,42.91,106600.0,29.6234,29.6926,29.5819,29.6857,106600.0
2008-05-23 11:35:00,42.92,43.05,42.92,43.04,179500.0,29.6926,29.7826,29.6926,29.7756,179500.0
2008-05-23 11:40:00,43.03,43.06,42.97,42.98,114000.0,29.7687,29.7895,29.7272,29.7341,114000.0
2008-05-23 11:45:00,42.98,43.05,42.96,42.98,98100.0,29.7341,29.7826,29.7203,29.7341,98100.0
2008-05-23 11:50:00,42.99,42.99,42.96,42.97,34600.0,29.7411,29.7411,29.7203,29.7272,34600.0
2008-05-23 11:55:00,42.98,43.0,42.97,42.97,107700.0,29.7341,29.748,29.7272,29.7272,107700.0
2008-05-23 12:00:00,42.97,42.99,42.96,42.97,44200.0,29.7272,29.7411,29.7203,29.7272,44200.0
2008-05-23 12:05:00,42.96,42.98,42.96,42.97,31500.0,29.7203,29.7341,29.7203,29.7272,31500.0
2008-05-23 12:10:00,42.97,43.0,42.96,42.99,42000.0,29.7272,29.748,29.7203,29.7411,42000.0
2008-05-23 12:15:00,42.98,43.0,42.98,43.0,156900.0,29.7341,29.748,29.7341,29.748,156900.0
2008-05-23 12:20:00,43.0,43.0,42.97,42.97,67400.0,29.748,29.748,29.7272,29.7272,67400.0
2008-05-23 12:25:00,42.97,42.97,42.91,42.92,63300.0,29.7272,29.7272,29.6857,29.6926,63300.0
2008-05-23 12:30:00,42.91,42.92,42.85,42.85,63800.0,29.6857,29.6926,29.6442,29.6442,63800.0
2008-05-23 12:35:00,42.86,42.89,42.82,42.88,37400.0,29.6511,29.6719,29.6234,29.665,37400.0
2008-05-23 12:40:00,42.88,42.88,42.84,42.85,19000.0,29.665,29.665,29.6373,29.6442,19000.0
2008-05-23 12:45:00,42.86,42.9,42.8,42.88,78500.0,29.6511,29.6788,29.6096,29.665,78500.0
2008-05-23 12:50:00,42.88,42.89,42.87,42.87,145800.0,29.665,29.6719,29.658,29.658,145800.0
2008-05-23 12:55:00,42.87,42.88,42.8,42.86,57400.0,29.658,29.665,29.6096,29.6511,57400.0
2008-05-23 13:00:00,42.85,42.86,42.83,42.83,33500.0,29.6442,29.6511,29.6304,29.6304,33500.0
2008-05-23 13:05:00,42.83,42.86,42.78,42.82,56000.0,29.6304,29.6511,29.5958,29.6234,56000.0
2008-05-23 13:10:00,42.82,42.83,42.75,42.79,53000.0,29.6234,29.6304,29.575,29.6027,53000.0
2008-05-23 13:15:00,42.79,42.85,42.78,42.84,54100.0,29.6027,29.6442,29.5958,29.6373,54100.0
2008-05-23 13:20:00,42.84,42.87,42.81,42.86,146000.0,29.6373,29.658,29.6165,29.6511,146000.0
2008-05-23 13:25:00,42.86,42.87,42.8,42.81,70100.0,29.6511,29.658,29.6096,29.6165,70100.0
2008-05-23 13:30:00,42.8,42.89,42.8,42.85,70500.0,29.6096,29.6719,29.6096,29.6442,70500.0
2008-05-23 13:35:00,42.85,42.86,42.84,42.85,46000.0,29.6442,29.6511,29.6373,29.6442,46000.0
2008-05-23 13:40:00,42.85,42.85,42.81,42.85,64400.0,29.6442,29.6442,29.6165,29.6442,64400.0
2008-05-23 13:45:00,42.85,42.86,42.8,42.8,59800.0,29.6442,29.6511,29.6096,29.6096,59800.0
2008-05-23 13:50:00,42.81,42.85,42.69,42.7,93400.0,29.6165,29.6442,29.5335,29.5404,93400.0
2008-05-23 13:55:00,42.7,42.72,42.68,42.7,98200.0,29.5404,29.5543,29.5266,29.5404,98200.0
2008-05-23 14:00:00,42.69,42.76,42.69,42.7,63600.0,29.5335,29.5819,29.5335,29.5404,63600.0
2008-05-23 14:05:00,42.71,42.76,42.69,42.75,33500.0,29.5473,29.5819,29.5335,29.575,33500.0
2008-05-23 14:10:00,42.75,42.75,42.7,42.7,33200.0,29.575,29.575,29.5404,29.5404,33200.0
2008-05-23 14:15:00,42.71,42.77,42.68,42.71,41100.0,29.5473,29.5889,29.5266,29.5473,41100.0
2008-05-23 14:20:00,42.72,42.72,42.57,42.6,37400.0,29.5543,29.5543,29.4505,29.4712,37400.0
2008-05-23 14:25:00,42.6,42.61,42.5,42.53,107700.0,29.4712,29.4782,29.4021,29.4228,107700.0
2008-05-23 14:30:00,42.53,42.62,42.52,42.61,84600.0,29.4228,29.4851,29.4159,29.4782,84600.0
2008-05-23 14:35:00,42.61,42.62,42.57,42.57,67400.0,29.4782,29.4851,29.4505,29.4505,67400.0
2008-05-23 14:40:00,42.57,42.62,42.57,42.6,39000.0,29.4505,29.4851,29.4505,29.4712,39000.0
2008-05-23 14:45:00,42.59,42.66,42.59,42.65,64400.0,29.4643,29.5128,29.4643,29.5058,64400.0
2008-05-23 14:50:00,42.65,42.67,42.6,42.6,67800.0,29.5058,29.5197,29.4712,29.4712,67800.0
2008-05-23 14:55:00,42.6,42.62,42.57,42.58,22300.0,29.4712,29.4851,29.4505,29.4574,22300.0
2008-05-23 15:00:00,42.58,42.58,42.51,42.55,64100.0,29.4574,29.4574,29.409,29.4367,64100.0
2008-05-23 15:05:00,42.56,42.59,42.5,42.5,44800.0,29.4436,29.4643,29.4021,29.4021,44800.0
2008-05-23 15:10:00,42.5,42.5,42.35,42.37,94900.0,29.4021,29.4021,29.2983,29.3121,94900.0
2008-05-23 15:15:00,42.37,42.44,42.35,42.36,80600.0,29.3121,29.3606,29.2983,29.3052,80600.0
2008-05-23 15:20:00,42.35,42.44,42.35,42.41,60700.0,29.2983,29.3606,29.2983,29.3398,60700.0
2008-05-23 15:25:00,42.41,42.49,42.39,42.47,130500.0,29.3398,29.3951,29.326,29.3813,130500.0
2008-05-23 15:30:00,42.48,42.55,42.46,42.48,75000.0,29.3882,29.4367,29.3744,29.3882,75000.0
2008-05-23 15:35:00,42.48,42.48,42.42,42.46,78400.0,29.3882,29.3882,29.3467,29.3744,78400.0
2008-05-23 15:40:00,42.47,42.47,42.41,42.42,55900.0,29.3813,29.3813,29.3398,29.3467,55900.0
2008-05-23 15:45:00,42.42,42.44,42.36,42.4,111500.0,29.3467,29.3606,29.3052,29.3329,111500.0
2008-05-23 15:50:00,42.39,42.39,42.34,42.34,142700.0,29.326,29.326,29.2914,29.2914,142700.0
2008-05-23 15:55:00,42.34,42.43,42.33,42.41,273500.0,29.2914,29.3536,29.2845,29.3398,273500.0
2008-05-27 09:30:00,42.4,42.73,42.26,42.65,152100.0,29.3329,29.5612,29.236,29.5058,152100.0
2008-05-27 09:35:00,42.65,42.89,42.58,42.88,178000.0,29.5058,29.6719,29.4574,29.665,178000.0
2008-05-27 09:40:00,42.88,42.95,42.86,42.92,73900.0,29.665,29.7134,29.6511,29.6926,73900.0
2008-05-27 09:45:00,42.92,43.0,42.91,42.94,103300.0,29.6926,29.748,29.6857,29.7065,103300.0
2008-05-27 09:50:00,42.95,42.97,42.89,42.97,47200.0,29.7134,29.7272,29.6719,29.7272,47200.0
2008-05-27 09:55:00,42.98,43.01,42.97,43.0,184800.0,29.7341,29.7549,29.7272,29.748,184800.0
2008-05-27 10:00:00,43.0,43.12,42.91,43.11,238100.0,29.748,29.831,29.6857,29.8241,238100.0
2008-05-27 10:05:00,43.1,43.11,43.02,43.06,146600.0,29.8172,29.8241,29.7618,29.7895,146600.0
2008-05-27 10:10:00,43.05,43.1,42.87,42.89,157000.0,29.7826,29.8172,29.658,29.6719,157000.0
2008-05-27 10:15:00,42.89,43.05,42.88,42.99,143600.0,29.6719,29.7826,29.665,29.7411,143600.0
2008-05-27 10:20:00,42.99,43.0,42.94,42.99,61900.0,29.7411,29.748,29.7065,29.7411,61900.0
2008-05-27 10:25:00,43.0,43.03,42.98,43.03,50700.0,29.748,29.7687,29.7341,29.7687,50700.0
2008-05-27 10:30:00,43.03,43.05,43.0,43.04,83000.0,29.7687,29.7826,29.748,29.7756,83000.0
2008-05-27 10:35:00,43.03,43.12,43.02,43.02,81000.0,29.7687,29.831,29.7618,29.7618,81000.0
2008-05-27 10:40:00,43.01,43.1,43.0,43.09,80700.0,29.7549,29.8172,29.748,29.8102,80700.0
2008-05-27 10:45:00,43.08,43.17,43.04,43.14,95500.0,29.8033,29.8656,29.7756,29.8448,95500.0
2008-05-27 10:50:00,43.14,43.14,43.03,43.07,58400.0,29.8448,29.8448,29.7687,29.7964,58400.0
2008-05-27 10:55:00,43.08,43.14,43.08,43.14,60000.0,29.8033,29.8448,29.8033,29.8448,60000.0
2008-05-27 11:00:00,43.14,43.15,43.05,43.06,55500.0,29.8448,29.8517,29.7826,29.7895,55500.0
2008-05-27 11:05:00,43.05,43.11,43.05,43.1,92100.0,29.7826,29.8241,29.7826,29.8172,92100.0
2008-05-27 11:10:00,43.1,43.12,43.05,43.06,117900.0,29.8172,29.831,29.7826,29.7895,117900.0
2008-05-27 11:15:00,43.05,43.06,43.02,43.06,94200.0,29.7826,29.7895,29.7618,29.7895,94200.0
2008-05-27 11:20:00,43.06,43.08,42.95,42.95,92100.0,29.7895,29.8033,29.7134,29.7134,92100.0
2008-05-27 11:25:00,42.95,42.99,42.93,42.94,101200.0,29.7134,29.7411,29.6995,29.7065,101200.0
2008-05-27 11:30:00,42.93,42.95,42.9,42.93,75700.0,29.6995,29.7134,29.6788,29.6995,75700.0
2008-05-27 11:35:00,42.94,43.05,42.93,43.0,76800.0,29.7065,29.7826,29.6995,29.748,76800.0
2008-05-27 11:40:00,43.01,43.07,43.0,43.03,46400.0,29.7549,29.7964,29.748,29.7687,46400.0
2008-05-27 11:45:00,43.03,43.08,42.98,42.98,67000.0,29.7687,29.8033,29.7341,29.7341,67000.0
2008-05-27 11:50:00,42.98,43.0,42.93,42.95,99300.0,29.7341,29.748,29.6995,29.7134,99300.0
2008-05-27 11:55:00,42.94,42.99,42.89,42.9,47900.0,29.7065,29.7411,29.6719,29.6788,47900.0
2008-05-27 12:00:00,42.91,43.01,42.85,42.98,104300.0,29.6857,29.7549,29.6442,29.7341,104300.0
2008-05-27 12:05:00,42.98,43.0,42.9,42.94,63200.0,29.7341,29.748,29.6788,29.7065,63200.0
2008-05-27 12:10:00,42.95,43.0,42.95,43.0,42700.0,29.7134,29.748,29.7134,29.748,42700.0
2008-05-27 12:15:00,42.99,43.0,42.95,42.96,21500.0,29.7411,29.748,29.7134,29.7203,21500.0
2008-05-27 12:20:00,42.95,42.96,42.89,42.92,39600.0,29.7134,29.7203,29.6719,29.6926,39600.0
2008-05-27 12:25:00,42.91,43.01,42.91,42.96,75900.0,29.6857,29.7549,29.6857,29.7203,75900.0
2008-05-27 12:30:00,42.98,43.0,42.96,42.96,56900.0,29.7341,29.748,29.7203,29.7203,56900.0
2008-05-27 12:35:00,42.98,43.01,42.97,43.01,62500.0,29.7341,29.7549,29.7272,29.7549,62500.0
2008-05-27 12:40:00,43.0,43.01,42.93,42.96,43700.0,29.748,29.7549,29.6995,29.7203,43700.0
2008-05-27 12:45:00,42.95,43.05,42.95,43.01,118700.0,29.7134,29.7826,29.7134,29.7549,118700.0
2008-05-27 12:50:00,43.02,43.06,43.0,43.04,66600.0,29.7618,29.7895,29.748,29.7756,66600.0
2008-05-27 12:55:00,43.05,43.07,43.03,43.05,75400.0,29.7826,29.7964,29.7687,29.7826,75400.0
2008-05-27 13:00:00,43.04,43.05,42.99,43.01,41500.0,29.7756,29.7826,29.7411,29.7549,41500.0
2008-05-27 13:05:00,43.0,43.02,42.97,43.0,67100.0,29.748,29.7618,29.7272,29.748,67100.0
2008-05-27 13:10:00,43.0,43.03,42.99,43.03,48300.0,29.748,29.7687,29.7411,29.7687,48300.0
2008-05-27 13:15:00,43.02,43.04,42.99,42.99,35300.0,29.7618,29.7756,29.7411,29.7411,35300.0
2008-05-27 13:20:00,42.99,43.04,42.98,43.01,95300.0,29.7411,29.7756,29.7341,29.7549,95300.0
2008-05-27 13:25:00,43.01,43.02,42.97,43.0,60200.0,29.7549,29.7618,29.7272,29.748,60200.0
2008-05-27 13:30:00,43.0,43.0,42.96,42.97,32400.0,29.748,29.748,29.7203,29.7272,32400.0
2008-05-27 13:35:00,42.98,42.98,42.95,42.97,41000.0,29.7341,29.7341,29.7134,29.7272,41000.0
2008-05-27 13:40:00,42.97,43.0,42.94,42.95,37000.0,29.7272,29.748,29.7065,29.7134,37000.0
2008-05-27 13:45:00,42.95,43.0,42.94,43.0,61300.0,29.7134,29.748,29.7065,29.748,61300.0
2008-05-27 13:50:00,42.99,43.0,42.97,42.99,58600.0,29.7411,29.748,29.7272,29.7411,58600.0
2008-05-27 13:55:00,42.98,43.01,42.98,43.01,43100.0,29.7341,29.7549,29.7341,29.7549,43100.0
2008-05-27 14:00:00,43.01,43.04,43.0,43.02,158000.0,29.7549,29.7756,29.748,29.7618,158000.0
2008-05-27 14:05:00,43.01,43.02,42.96,43.0,47600.0,29.7549,29.7618,29.7203,29.748,47600.0
2008-05-27 14:10:00,43.0,43.02,42.99,43.01,68400.0,29.748,29.7618,29.7411,29.7549,68400.0
2008-05-27 14:15:00,43.01,43.03,43.0,43.0,83200.0,29.7549,29.7687,29.748,29.748,83200.0
2008-05-27 14:20:00,43.0,43.03,42.99,43.02,98500.0,29.748,29.7687,29.7411,29.7618,98500.0
2008-05-27 14:25:00,43.01,43.02,43.0,43.01,52500.0,29.7549,29.7618,29.748,29.7549,52500.0
2008-05-27 14:30:00,43.02,43.04,42.99,43.0,161800.0,29.7618,29.7756,29.7411,29.748,161800.0
2008-05-27 14:35:00,43.0,43.08,42.99,43.03,119500.0,29.748,29.8033,29.7411,29.7687,119500.0
2008-05-27 14:40:00,43.03,43.17,43.03,43.16,172700.0,29.7687,29.8656,29.7687,29.8587,172700.0
2008-05-27 14:45:00,43.15,43.18,43.15,43.18,89800.0,29.8517,29.8725,29.8517,29.8725,89800.0
2008-05-27 14:50:00,43.19,43.25,43.15,43.24,143100.0,29.8794,29.9209,29.8517,29.914,143100.0
2008-05-27 14:55:00,43.23,43.24,43.16,43.18,65800.0,29.9071,29.914,29.8587,29.8725,65800.0
2008-05-27 15:00:00,43.19,43.21,43.11,43.21,96800.0,29.8794,29.8933,29.8241,29.8933,96800.0
2008-05-27 15:05:00,43.2,43.25,43.2,43.21,84600.0,29.8863,29.9209,29.8863,29.8933,84600.0
2008-05-27 15:10:00,43.2,43.23,43.14,43.15,81800.0,29.8863,29.9071,29.8448,29.8517,81800.0
2008-05-27 15:15:00,43.16,43.23,43.15,43.19,72400.0,29.8587,29.9071,29.8517,29.8794,72400.0
2008-05-27 15:20:00,43.19,43.22,43.19,43.21,67600.0,29.8794,29.9002,29.8794,29.8933,67600.0
2008-05-27 15:25:00,43.2,43.2,43.15,43.18,78800.0,29.8863,29.8863,29.8517,29.8725,78800.0
2008-05-27 15:30:00,43.18,43.2,43.1,43.1,142700.0,29.8725,29.8863,29.8172,29.8172,142700.0
2008-05-27 15:35:00,43.11,43.15,43.08,43.09,103700.0,29.8241,29.8517,29.8033,29.8102,103700.0
2008-05-27 15:40:00,43.09,43.09,43.06,43.08,126500.0,29.8102,29.8102,29.7895,29.8033,126500.0
2008-05-27 15:45:00,43.08,43.13,43.07,43.09,179600.0,29.8033,29.8379,29.7964,29.8102,179600.0
2008-05-27 15:50:00,43.08,43.08,42.99,43.08,380700.0,29.8033,29.8033,29.7411,29.8033,380700.0
2008-05-27 15:55:00,43.07,43.13,43.07,43.1,285200.0,29.7964,29.8379,29.7964,29.8172,285200.0
2008-05-28 09:30:00,42.55,42.75,42.5,42.55,120700.0,29.4367,29.575,29.4021,29.4367,120700.0
2008-05-28 09:35:00,42.54,42.85,42.52,42.77,77700.0,29.4297,29.6442,29.4159,29.5889,77700.0
2008-05-28 09:40:00,42.75,42.8,42.65,42.77,98800.0,29.575,29.6096,29.5058,29.5889,98800.0
2008-05-28 09:45:00,42.75,42.84,42.69,42.69,92100.0,29.575,29.6373,29.5335,29.5335,92100.0
2008-05-28 09:50:00,42.7,42.76,42.69,42.7,90800.0,29.5404,29.5819,29.5335,29.5404,90800.0
2008-05-28 09:55:00,42.71,42.75,42.63,42.65,85700.0,29.5473,29.575,29.492,29.5058,85700.0
2008-05-28 10:00:00,42.64,42.66,42.51,42.52,124600.0,29.4989,29.5128,29.409,29.4159,124600.0
2008-05-28 10:05:00,42.51,42.61,42.49,42.56,72700.0,29.409,29.4782,29.3951,29.4436,72700.0
2008-05-28 10:10:00,42.55,42.7,42.54,42.65,81000.0,29.4367,29.5404,29.4297,29.5058,81000.0
2008-05-28 10:15:00,42.65,42.65,42.5,42.51,69000.0,29.5058,29.5058,29.4021,29.409,69000.0
2008-05-28 10:20:00,42.51,42.57,42.51,42.57,66400.0,29.409,29.4505,29.409,29.4505,66400.0
2008-05-28 10:25:00,42.56,42.6,42.54,42.56,103900.0,29.4436,29.4712,29.4297,29.4436,103900.0
2008-05-28 10:30:00,42.56,42.59,42.55,42.57,37300.0,29.4436,29.4643,29.4367,29.4505,37300.0
2008-05-28 10:35:00,42.57,42.64,42.56,42.64,50000.0,29.4505,29.4989,29.4436,29.4989,50000.0
2008-05-28 10:40:00,42.64,42.68,42.61,42.62,35700.0,29.4989,29.5266,29.4782,29.4851,35700.0
2008-05-28 10:45:00,42.61,42.66,42.59,42.63,62000.0,29.4782,29.5128,29.4643,29.492,62000.0
2008-05-28 10:50:00,42.63,42.67,42.63,42.67,61100.0,29.492,29.5197,29.492,29.5197,61100.0
2008-05-28 10:55:00,42.67,42.73,42.67,42.7,50000.0,29.5197,29.5612,29.5197,29.5404,50000.0
2008-05-28 11:00:00,42.7,42.71,42.68,42.7,51000.0,29.5404,29.5473,29.5266,29.5404,51000.0
2008-05-28 11:05:00,42.7,42.7,42.63,42.64,63200.0,29.5404,29.5404,29.492,29.4989,63200.0
2008-05-28 11:10:00,42.64,42.67,42.64,42.64,30800.0,29.4989,29.5197,29.4989,29.4989,30800.0
2008-05-28 11:15:00,42.64,42.68,42.63,42.66,44500.0,29.4989,29.5266,29.492,29.5128,44500.0
2008-05-28 11:20:00,42.66,42.68,42.6,42.6,83200.0,29.5128,29.5266,29.4712,29.4712,83200.0
2008-05-28 11:25:00,42.6,42.65,42.58,42.62,56500.0,29.4712,29.5058,29.4574,29.4851,56500.0
2008-05-28 11:30:00,42.62,42.62,42.59,42.61,42500.0,29.4851,29.4851,29.4643,29.4782,42500.0
2008-05-28 11:35:00,42.61,42.61,42.6,42.61,35200.0,29.4782,29.4782,29.4712,29.4782,35200.0
2008-05-28 11:40:00,42.61,42.71,42.61,42.67,65900.0,29.4782,29.5473,29.4782,29.5197,65900.0
2008-05-28 11:45:00,42.66,42.69,42.64,42.66,59600.0,29.5128,29.5335,29.4989,29.5128,59600.0
2008-05-28 11:50:00,42.65,42.66,42.63,42.66,40800.0,29.5058,29.5128,29.492,29.5128,40800.0
2008-05-28 11:55:00,42.65,42.66,42.62,42.63,91900.0,29.5058,29.5128,29.4851,29.492,91900.0
2008-05-28 12:00:00,42.63,42.64,42.61,42.62,94200.0,29.492,29.4989,29.4782,29.4851,94200.0
2008-05-28 12:05:00,42.62,42.63,42.62,42.62,49400.0,29.4851,29.492,29.4851,29.4851,49400.0
2008-05-28 12:10:00,42.62,42.64,42.61,42.64,60600.0,29.4851,29.4989,29.4782,29.4989,60600.0
2008-05-28 12:15:00,42.63,42.7,42.63,42.66,81500.0,29.492,29.5404,29.492,29.5128,81500.0
2008-05-28 12:20:00,42.66,42.7,42.65,42.68,52700.0,29.5128,29.5404,29.5058,29.5266,52700.0
2008-05-28 12:25:00,42.68,42.69,42.67,42.69,58200.0,29.5266,29.5335,29.5197,29.5335,58200.0
2008-05-28 12:30:00,42.69,42.7,42.66,42.66,66500.0,29.5335,29.5404,29.5128,29.5128,66500.0
2008-05-28 12:35:00,42.66,42.67,42.66,42.66,20100.0,29.5128,29.5197,29.5128,29.5128,20100.0
2008-05-28 12:40:00,42.66,42.67,42.62,42.62,32800.0,29.5128,29.5197,29.4851,29.4851,32800.0
2008-05-28 12:45:00,42.62,42.63,42.61,42.62,26500.0,29.4851,29.492,29.4782,29.4851,26500.0
2008-05-28 12:50:00,42.62,42.63,42.61,42.62,61800.0,29.4851,29.492,29.4782,29.4851,61800.0
2008-05-28 12:55:00,42.63,42.65,42.62,42.63,46300.0,29.492,29.5058,29.4851,29.492,46300.0
2008-05-28 13:00:00,42.63,42.63,42.57,42.58,42400.0,29.492,29.492,29.4505,29.4574,42400.0
2008-05-28 13:05:00,42.58,42.63,42.58,42.63,78300.0,29.4574,29.492,29.4574,29.492,78300.0
2008-05-28 13:10:00,42.62,42.66,42.62,42.65,45600.0,29.4851,29.5128,29.4851,29.5058,45600.0
2008-05-28 13:15:00,42.64,42.67,42.63,42.65,63700.0,29.4989,29.5197,29.492,29.5058,63700.0
2008-05-28 13:20:00,42.64,42.65,42.59,42.6,34600.0,29.4989,29.5058,29.4643,29.4712,34600.0
2008-05-28 13:25:00,42.59,42.63,42.58,42.61,69400.0,29.4643,29.492,29.4574,29.4782,69400.0
2008-05-28 13:30:00,42.6,42.61,42.59,42.6,64800.0,29.4712,29.4782,29.4643,29.4712,64800.0
2008-05-28 13:35:00,42.6,42.61,42.56,42.58,60200.0,29.4712,29.4782,29.4436,29.4574,60200.0
2008-05-28 13:40:00,42.58,42.6,42.55,42.55,63600.0,29.4574,29.4712,29.4367,29.4367,63600.0
2008-05-28 13:45:00,42.55,42.55,42.53,42.54,38400.0,29.4367,29.4367,29.4228,29.4297,38400.0
2008-05-28 13:50:00,42.54,42.55,42.53,42.55,49400.0,29.4297,29.4367,29.4228,29.4367,49400.0
2008-05-28 13:55:00,42.54,42.57,42.54,42.57,31900.0,29.4297,29.4505,29.4297,29.4505,31900.0
2008-05-28 14:00:00,42.56,42.57,42.52,42.54,109700.0,29.4436,29.4505,29.4159,29.4297,109700.0
2008-05-28 14:05:00,42.53,42.56,42.53,42.54,26600.0,29.4228,29.4436,29.4228,29.4297,26600.0
2008-05-28 14:10:00,42.54,42.55,42.54,42.54,29100.0,29.4297,29.4367,29.4297,29.4297,29100.0
2008-05-28 14:15:00,42.54,42.55,42.53,42.53,67600.0,29.4297,29.4367,29.4228,29.4228,67600.0
2008-05-28 14:20:00,42.54,42.55,42.47,42.47,169000.0,29.4297,29.4367,29.3813,29.3813,169000.0
2008-05-28 14:25:00,42.48,42.55,42.47,42.54,71300.0,29.3882,29.4367,29.3813,29.4297,71300.0
2008-05-28 14:30:00,42.53,42.56,42.53,42.54,66800.0,29.4228,29.4436,29.4228,29.4297,66800.0
2008-05-28 14:35:00,42.53,42.61,42.53,42.6,141300.0,29.4228,29.4782,29.4228,29.4712,141300.0
2008-05-28 14:40:00,42.6,42.61,42.56,42.59,125900.0,29.4712,29.4782,29.4436,29.4643,125900.0
2008-05-28 14:45:00,42.58,42.62,42.58,42.61,50200.0,29.4574,29.4851,29.4574,29.4782,50200.0
2008-05-28 14:50:00,42.61,42.61,42.57,42.58,47900.0,29.4782,29.4782,29.4505,29.4574,47900.0
2008-05-28 14:55:00,42.57,42.58,42.55,42.56,50500.0,29.4505,29.4574,29.4367,29.4436,50500.0
2008-05-28 15:00:00,42.56,42.61,42.55,42.61,109400.0,29.4436,29.4782,29.4367,29.4782,109400.0
2008-05-28 15:05:00,42.6,42.61,42.6,42.6,61500.0,29.4712,29.4782,29.4712,29.4712,61500.0
2008-05-28 15:10:00,42.6,42.61,42.6,42.6,60600.0,29.4712,29.4782,29.4712,29.4712,60600.0
2008-05-28 15:15:00,42.6,42.65,42.6,42.64,96000.0,29.4712,29.5058,29.4712,29.4989,96000.0
2008-05-28 15:20:00,42.64,42.67,42.62,42.65,120700.0,29.4989,29.5197,29.4851,29.5058,120700.0
2008-05-28 15:25:00,42.66,42.77,42.65,42.72,321700.0,29.5128,29.5889,29.5058,29.5543,321700.0
2008-05-28 15:30:00,42.73,42.8,42.72,42.79,165800.0,29.5612,29.6096,29.5543,29.6027,165800.0
2008-05-28 15:35:00,42.79,42.86,42.7,42.78,339200.0,29.6027,29.6511,29.5404,29.5958,339200.0
2008-05-28 15:40:00,42.77,42.77,42.73,42.74,137900.0,29.5889,29.5889,29.5612,29.5681,137900.0
2008-05-28 15:45:00,42.73,42.88,42.72,42.85,178700.0,29.5612,29.665,29.5543,29.6442,178700.0
2008-05-28 15:50:00,42.85,42.85,42.75,42.82,186900.0,29.6442,29.6442,29.575,29.6234,186900.0
2008-05-28 15:55:00,42.82,42.88,42.81,42.88,198800.0,29.6234,29.665,29.6165,29.665,198800.0
2008-05-29 09:30:00,42.83,43.0,42.8,42.97,147300.0,29.6304,29.748,29.6096,29.7272,147300.0
2008-05-29 09:35:00,42.96,43.29,42.95,43.03,336100.0,29.7203,29.9486,29.7134,29.7687,336100.0
2008-05-29 09:40:00,43.03,43.1,42.91,42.97,135800.0,29.7687,29.8172,29.6857,29.7272,135800.0
2008-05-29 09:45:00,42.97,43.01,42.91,43.0,189700.0,29.7272,29.7549,29.6857,29.748,189700.0
2008-05-29 09:50:00,43.0,43.19,43.0,43.1,116700.0,29.748,29.8794,29.748,29.8172,116700.0
2008-05-29 09:55:00,43.1,43.15,43.05,43.07,85200.0,29.8172,29.8517,29.7826,29.7964,85200.0
2008-05-29 10:00:00,43.07,43.1,42.96,43.01,135600.0,29.7964,29.8172,29.7203,29.7549,135600.0
2008-05-29 10:05:00,43.01,43.02,42.92,43.0,49700.0,29.7549,29.7618,29.6926,29.748,49700.0
2008-05-29 10:10:00,43.0,43.0,42.86,42.92,96200.0,29.748,29.748,29.6511,29.6926,96200.0
2008-05-29 10:15:00,42.93,43.1,42.93,43.07,68200.0,29.6995,29.8172,29.6995,29.7964,68200.0
2008-05-29 10:20:00,43.07,43.17,43.06,43.13,91800.0,29.7964,29.8656,29.7895,29.8379,91800.0
2008-05-29 10:25:00,43.12,43.18,43.1,43.1,108700.0,29.831,29.8725,29.8172,29.8172,108700.0
2008-05-29 10:30:00,43.1,43.11,42.95,42.97,201600.0,29.8172,29.8241,29.7134,29.7272,201600.0
2008-05-29 10:35:00,42.98,43.06,42.94,43.01,117700.0,29.7341,29.7895,29.7065,29.7549,117700.0
2008-05-29 10:40:00,43.0,43.05,42.97,43.02,90600.0,29.748,29.7826,29.7272,29.7618,90600.0
2008-05-29 10:45:00,43.02,43.19,43.02,43.13,129300.0,29.7618,29.8794,29.7618,29.8379,129300.0
2008-05-29 10:50:00,43.12,43.14,43.01,43.01,116700.0,29.831,29.8448,29.7549,29.7549,116700.0
2008-05-29 10:55:00,42.99,43.04,42.98,42.99,74400.0,29.7411,29.7756,29.7341,29.7411,74400.0
2008-05-29 11:00:00,42.99,43.1,42.99,43.09,115600.0,29.7411,29.8172,29.7411,29.8102,115600.0
2008-05-29 11:05:00,43.09,43.16,43.06,43.15,82900.0,29.8102,29.8587,29.7895,29.8517,82900.0
2008-05-29 11:10:00,43.15,43.19,43.09,43.13,86800.0,29.8517,29.8794,29.8102,29.8379,86800.0
2008-05-29 11:15:00,43.14,43.23,43.12,43.18,64300.0,29.8448,29.9071,29.831,29.8725,64300.0
2008-05-29 11:20:00,43.19,43.24,43.18,43.22,32300.0,29.8794,29.914,29.8725,29.9002,32300.0
2008-05-29 11:25:00,43.22,43.29,43.19,43.29,86900.0,29.9002,29.9486,29.8794,29.9486,86900.0
2008-05-29 11:30:00,43.29,43.37,43.26,43.33,100300.0,29.9486,30.0039,29.9278,29.9763,100300.0
2008-05-29 11:35:00,43.32,43.43,43.31,43.41,96000.0,29.9694,30.0455,29.9624,30.0316,96000.0
2008-05-29 11:40:00,43.41,43.45,43.36,43.44,94700.0,30.0316,30.0593,29.997,30.0524,94700.0
2008-05-29 11:45:00,43.44,43.59,43.41,43.59,140100.0,30.0524,30.1561,30.0316,30.1561,140100.0
2008-05-29 11:50:00,43.59,43.62,43.55,43.57,90200.0,30.1561,30.1769,30.1285,30.1423,90200.0
2008-05-29 11:55:00,43.57,43.64,43.56,43.64,60900.0,30.1423,30.1907,30.1354,30.1907,60900.0
2008-05-29 12:00:00,43.64,43.64,43.58,43.59,99200.0,30.1907,30.1907,30.1492,30.1561,99200.0
2008-05-29 12:05:00,43.58,43.59,43.51,43.53,88400.0,30.1492,30.1561,30.1008,30.1146,88400.0
2008-05-29 12:10:00,43.52,43.55,43.48,43.49,60600.0,30.1077,30.1285,30.08,30.087,60600.0
2008-05-29 12:15:00,43.5,43.55,43.48,43.55,165200.0,30.0939,30.1285,30.08,30.1285,165200.0
2008-05-29 12:20:00,43.55,43.6,43.53,43.53,57600.0,30.1285,30.1631,30.1146,30.1146,57600.0
2008-05-29 12:25:00,43.54,43.57,43.49,43.51,107400.0,30.1216,30.1423,30.087,30.1008,107400.0
2008-05-29 12:30:00,43.51,43.6,43.49,43.59,91700.0,30.1008,30.1631,30.087,30.1561,91700.0
2008-05-29 12:35:00,43.6,43.7,43.57,43.69,122100.0,30.1631,30.2322,30.1423,30.2253,122100.0
2008-05-29 12:40:00,43.68,43.74,43.66,43.74,102000.0,30.2184,30.2599,30.2046,30.2599,102000.0
2008-05-29 12:45:00,43.73,43.75,43.66,43.67,103300.0,30.253,30.2668,30.2046,30.2115,103300.0
2008-05-29 12:50:00,43.67,43.77,43.66,43.77,214300.0,30.2115,30.2807,30.2046,30.2807,214300.0
2008-05-29 12:55:00,43.76,43.85,43.76,43.84,62600.0,30.2737,30.336,30.2737,30.3291,62600.0
2008-05-29 13:00:00,43.84,43.85,43.81,43.83,58000.0,30.3291,30.336,30.3083,30.3222,58000.0
2008-05-29 13:05:00,43.83,43.88,43.83,43.86,60400.0,30.3222,30.3568,30.3222,30.3429,60400.0
2008-05-29 13:10:00,43.87,43.88,43.79,43.82,68700.0,30.3498,30.3568,30.2945,30.3153,68700.0
2008-05-29 13:15:00,43.82,43.83,43.78,43.79,61300.0,30.3153,30.3222,30.2876,30.2945,61300.0
2008-05-29 13:20:00,43.79,43.83,43.76,43.76,93700.0,30.2945,30.3222,30.2737,30.2737,93700.0
2008-05-29 13:25:00,43.76,43.76,43.68,43.72,110700.0,30.2737,30.2737,30.2184,30.2461,110700.0
2008-05-29 13:30:00,43.72,43.74,43.65,43.67,198700.0,30.2461,30.2599,30.1977,30.2115,198700.0
2008-05-29 13:35:00,43.68,43.69,43.63,43.65,75100.0,30.2184,30.2253,30.1838,30.1977,75100.0
2008-05-29 13:40:00,43.66,43.68,43.56,43.57,133100.0,30.2046,30.2184,30.1354,30.1423,133100.0
2008-05-29 13:45:00,43.57,43.63,43.53,43.6,83900.0,30.1423,30.1838,30.1146,30.1631,83900.0
2008-05-29 13:50:00,43.59,43.63,43.59,43.63,44300.0,30.1561,30.1838,30.1561,30.1838,44300.0
2008-05-29 13:55:00,43.64,43.69,43.61,43.63,61600.0,30.1907,30.2253,30.17,30.1838,61600.0
2008-05-29 14:00:00,43.63,43.65,43.61,43.65,33900.0,30.1838,30.1977,30.17,30.1977,33900.0
2008-05-29 14:05:00,43.64,43.65,43.59,43.63,50100.0,30.1907,30.1977,30.1561,30.1838,50100.0
2008-05-29 14:10:00,43.63,43.69,43.59,43.69,61800.0,30.1838,30.2253,30.1561,30.2253,61800.0
2008-05-29 14:15:00,43.69,43.74,43.63,43.74,94200.0,30.2253,30.2599,30.1838,30.2599,94200.0
2008-05-29 14:20:00,43.74,43.77,43.69,43.71,118200.0,30.2599,30.2807,30.2253,30.2392,118200.0
2008-05-29 14:25:00,43.7,43.71,43.61,43.62,27900.0,30.2322,30.2392,30.17,30.1769,27900.0
2008-05-29 14:30:00,43.62,43.64,43.61,43.62,35100.0,30.1769,30.1907,30.17,30.1769,35100.0
2008-05-29 14:35:00,43.63,43.63,43.58,43.58,54500.0,30.1838,30.1838,30.1492,30.1492,54500.0
2008-05-29 14:40:00,43.58,43.6,43.55,43.6,45700.0,30.1492,30.1631,30.1285,30.1631,45700.0
2008-05-29 14:45:00,43.6,43.6,43.47,43.53,78700.0,30.1631,30.1631,30.0731,30.1146,78700.0
2008-05-29 14:50:00,43.53,43.6,43.49,43.5,92400.0,30.1146,30.1631,30.087,30.0939,92400.0
2008-05-29 14:55:00,43.5,43.52,43.43,43.45,104700.0,30.0939,30.1077,30.0455,30.0593,104700.0
2008-05-29 15:00:00,43.46,43.47,43.36,43.4,104000.0,30.0662,30.0731,29.997,30.0247,104000.0
2008-05-29 15:05:00,43.4,43.48,43.38,43.45,75100.0,30.0247,30.08,30.0109,30.0593,75100.0
2008-05-29 15:10:00,43.45,43.54,43.45,43.5,44400.0,30.0593,30.1216,30.0593,30.0939,44400.0
2008-05-29 15:15:00,43.51,43.51,43.43,43.49,96200.0,30.1008,30.1008,30.0455,30.087,96200.0
2008-05-29 15:20:00,43.49,43.54,43.4,43.46,104800.0,30.087,30.1216,30.0247,30.0662,104800.0
2008-05-29 15:25:00,43.46,43.48,43.43,43.45,66600.0,30.0662,30.08,30.0455,30.0593,66600.0
2008-05-29 15:30:00,43.45,43.51,43.39,43.44,125800.0,30.0593,30.1008,30.0178,30.0524,125800.0
2008-05-29 15:35:00,43.45,43.49,43.43,43.48,103000.0,30.0593,30.087,30.0455,30.08,103000.0
2008-05-29 15:40:00,43.49,43.49,43.4,43.47,135400.0,30.087,30.087,30.0247,30.0731,135400.0
2008-05-29 15:45:00,43.46,43.56,43.44,43.47,267400.0,30.0662,30.1354,30.0524,30.0731,267400.0
2008-05-29 15:50:00,43.47,43.52,43.42,43.42,237300.0,30.0731,30.1077,30.0385,30.0385,237300.0
2008-05-29 15:55:00,43.42,43.45,43.4,43.41,264300.0,30.0385,30.0593,30.0247,30.0316,264300.0
2008-05-30 09:30:00,43.29,43.5,43.23,43.5,126600.0,29.9486,30.0939,29.9071,30.0939,126600.0
2008-05-30 09:35:00,43.49,43.49,43.41,43.43,90700.0,30.087,30.087,30.0316,30.0455,90700.0
2008-05-30 09:40:00,43.44,43.46,43.4,43.44,130400.0,30.0524,30.0662,30.0247,30.0524,130400.0
2008-05-30 09:45:00,43.43,43.48,43.4,43.41,162400.0,30.0455,30.08,30.0247,30.0316,162400.0
2008-05-30 09:50:00,43.41,43.58,43.41,43.57,102300.0,30.0316,30.1492,30.0316,30.1423,102300.0
2008-05-30 09:55:00,43.57,43.59,43.45,43.55,217100.0,30.1423,30.1561,30.0593,30.1285,217100.0
2008-05-30 10:00:00,43.54,43.63,43.54,43.59,68000.0,30.1216,30.1838,30.1216,30.1561,68000.0
2008-05-30 10:05:00,43.59,43.65,43.56,43.6,119300.0,30.1561,30.1977,30.1354,30.1631,119300.0
2008-05-30 10:10:00,43.6,43.6,43.57,43.59,29800.0,30.1631,30.1631,30.1423,30.1561,29800.0
2008-05-30 10:15:00,43.59,43.63,43.57,43.6,88500.0,30.1561,30.1838,30.1423,30.1631,88500.0
2008-05-30 10:20:00,43.6,43.75,43.59,43.73,94800.0,30.1631,30.2668,30.1561,30.253,94800.0
2008-05-30 10:25:00,43.73,43.77,43.7,43.71,188500.0,30.253,30.2807,30.2322,30.2392,188500.0
2008-05-30 10:30:00,43.71,43.73,43.69,43.69,78000.0,30.2392,30.253,30.2253,30.2253,78000.0
2008-05-30 10:35:00,43.69,43.7,43.63,43.67,96500.0,30.2253,30.2322,30.1838,30.2115,96500.0
2008-05-30 10:40:00,43.67,43.7,43.63,43.69,97400.0,30.2115,30.2322,30.1838,30.2253,97400.0
2008-05-30 10:45:00,43.69,43.7,43.62,43.62,88800.0,30.2253,30.2322,30.1769,30.1769,88800.0
2008-05-30 10:50:00,43.62,43.65,43.51,43.54,96500.0,30.1769,30.1977,30.1008,30.1216,96500.0
2008-05-30 10:55:00,43.54,43.61,43.54,43.6,91200.0,30.1216,30.17,30.1216,30.1631,91200.0
2008-05-30 11:00:00,43.6,43.61,43.59,43.59,75400.0,30.1631,30.17,30.1561,30.1561,75400.0
2008-05-30 11:05:00,43.59,43.62,43.59,43.6,75500.0,30.1561,30.1769,30.1561,30.1631,75500.0
2008-05-30 11:10:00,43.6,43.6,43.53,43.56,72000.0,30.1631,30.1631,30.1146,30.1354,72000.0
2008-05-30 11:15:00,43.56,43.64,43.56,43.64,55700.0,30.1354,30.1907,30.1354,30.1907,55700.0
2008-05-30 11:20:00,43.64,43.68,43.59,43.6,66000.0,30.1907,30.2184,30.1561,30.1631,66000.0
2008-05-30 11:25:00,43.6,43.62,43.56,43.56,66200.0,30.1631,30.1769,30.1354,30.1354,66200.0
2008-05-30 11:30:00,43.56,43.61,43.56,43.61,41600.0,30.1354,30.17,30.1354,30.17,41600.0
2008-05-30 11:35:00,43.61,43.61,43.59,43.6,44300.0,30.17,30.17,30.1561,30.1631,44300.0
2008-05-30 11:40:00,43.61,43.65,43.6,43.64,25200.0,30.17,30.1977,30.1631,30.1907,25200.0
2008-05-30 11:45:00,43.65,43.65,43.63,43.63,25900.0,30.1977,30.1977,30.1838,30.1838,25900.0
2008-05-30 11:50:00,43.64,43.64,43.63,43.63,18300.0,30.1907,30.1907,30.1838,30.1838,18300.0
2008-05-30 11:55:00,43.63,43.66,43.63,43.65,28100.0,30.1838,30.2046,30.1838,30.1977,28100.0
2008-05-30 12:00:00,43.65,43.66,43.63,43.64,33600.0,30.1977,30.2046,30.1838,30.1907,33600.0
2008-05-30 12:05:00,43.64,43.65,43.63,43.64,22700.0,30.1907,30.1977,30.1838,30.1907,22700.0
2008-05-30 12:10:00,43.64,43.66,43.64,43.65,72800.0,30.1907,30.2046,30.1907,30.1977,72800.0
2008-05-30 12:15:00,43.65,43.68,43.64,43.67,70500.0,30.1977,30.2184,30.1907,30.2115,70500.0
2008-05-30 12:20:00,43.68,43.7,43.67,43.68,48600.0,30.2184,30.2322,30.2115,30.2184,48600.0
2008-05-30 12:25:00,43.68,43.72,43.68,43.71,33200.0,30.2184,30.2461,30.2184,30.2392,33200.0
2008-05-30 12:30:00,43.72,43.76,43.71,43.76,32000.0,30.2461,30.2737,30.2392,30.2737,32000.0
2008-05-30 12:35:00,43.76,43.8,43.74,43.8,62100.0,30.2737,30.3014,30.2599,30.3014,62100.0
2008-05-30 12:40:00,43.8,43.84,43.8,43.84,22600.0,30.3014,30.3291,30.3014,30.3291,22600.0
2008-05-30 12:45:00,43.84,43.91,43.83,43.9,94700.0,30.3291,30.3775,30.3222,30.3706,94700.0
2008-05-30 12:50:00,43.9,43.94,43.88,43.9,98900.0,30.3706,30.3983,30.3568,30.3706,98900.0
2008-05-30 12:55:00,43.89,43.94,43.88,43.93,103400.0,30.3637,30.3983,30.3568,30.3914,103400.0
2008-05-30 13:00:00,43.92,43.94,43.9,43.92,45700.0,30.3844,30.3983,30.3706,30.3844,45700.0
2008-05-30 13:05:00,43.93,43.94,43.9,43.9,49500.0,30.3914,30.3983,30.3706,30.3706,49500.0
2008-05-30 13:10:00,43.9,43.93,43.88,43.91,55500.0,30.3706,30.3914,30.3568,30.3775,55500.0
2008-05-30 13:15:00,43.9,43.92,43.9,43.91,36600.0,30.3706,30.3844,30.3706,30.3775,36600.0
2008-05-30 13:20:00,43.91,44.0,43.89,43.99,181900.0,30.3775,30.4398,30.3637,30.4329,181900.0
2008-05-30 13:25:00,43.99,44.0,43.95,43.95,82300.0,30.4329,30.4398,30.4052,30.4052,82300.0
2008-05-30 13:30:00,43.95,43.97,43.94,43.96,59000.0,30.4052,30.419,30.3983,30.4121,59000.0
2008-05-30 13:35:00,43.97,43.98,43.95,43.97,43000.0,30.419,30.4259,30.4052,30.419,43000.0
2008-05-30 13:40:00,43.98,44.01,43.96,43.98,72900.0,30.4259,30.4467,30.4121,30.4259,72900.0
2008-05-30 13:45:00,43.97,44.06,43.97,44.05,139200.0,30.419,30.4813,30.419,30.4744,139200.0
2008-05-30 13:50:00,44.05,44.15,44.04,44.04,137400.0,30.4744,30.5436,30.4675,30.4675,137400.0
2008-05-30 13:55:00,44.04,44.1,44.04,44.08,82800.0,30.4675,30.509,30.4675,30.4951,82800.0
2008-05-30 14:00:00,44.08,44.1,43.98,44.04,102100.0,30.4951,30.509,30.4259,30.4675,102100.0
2008-05-30 14:05:00,44.04,44.07,44.01,44.05,58100.0,30.4675,30.4882,30.4467,30.4744,58100.0
2008-05-30 14:10:00,44.05,44.09,44.01,44.09,74400.0,30.4744,30.502,30.4467,30.502,74400.0
2008-05-30 14:15:00,44.09,44.1,44.07,44.07,60700.0,30.502,30.509,30.4882,30.4882,60700.0
2008-05-30 14:20:00,44.07,44.11,44.04,44.09,173600.0,30.4882,30.5159,30.4675,30.502,173600.0
2008-05-30 14:25:00,44.08,44.09,44.05,44.06,67500.0,30.4951,30.502,30.4744,30.4813,67500.0
2008-05-30 14:30:00,44.06,44.11,44.05,44.08,55600.0,30.4813,30.5159,30.4744,30.4951,55600.0
2008-05-30 14:35:00,44.08,44.1,44.06,44.08,51000.0,30.4951,30.509,30.4813,30.4951,51000.0
2008-05-30 14:40:00,44.07,44.08,44.05,44.08,71300.0,30.4882,30.4951,30.4744,30.4951,71300.0
2008-05-30 14:45:00,44.08,44.08,44.02,44.07,63200.0,30.4951,30.4951,30.4536,30.4882,63200.0
2008-05-30 14:50:00,44.06,44.14,44.06,44.13,115700.0,30.4813,30.5366,30.4813,30.5297,115700.0
2008-05-30 14:55:00,44.13,44.14,44.08,44.1,100600.0,30.5297,30.5366,30.4951,30.509,100600.0
2008-05-30 15:00:00,44.1,44.16,44.1,44.14,68900.0,30.509,30.5505,30.509,30.5366,68900.0
2008-05-30 15:05:00,44.15,44.15,44.08,44.13,173000.0,30.5436,30.5436,30.4951,30.5297,173000.0
2008-05-30 15:10:00,44.13,44.16,44.1,44.14,141200.0,30.5297,30.5505,30.509,30.5366,141200.0
2008-05-30 15:15:00,44.14,44.15,44.07,44.12,170300.0,30.5366,30.5436,30.4882,30.5228,170300.0
2008-05-30 15:20:00,44.13,44.13,44.09,44.11,85700.0,30.5297,30.5297,30.502,30.5159,85700.0
2008-05-30 15:25:00,44.11,44.11,44.02,44.08,105300.0,30.5159,30.5159,30.4536,30.4951,105300.0
2008-05-30 15:30:00,44.08,44.08,44.02,44.03,79300.0,30.4951,30.4951,30.4536,30.4605,79300.0
2008-05-30 15:35:00,44.02,44.03,43.96,44.01,178200.0,30.4536,30.4605,30.4121,30.4467,178200.0
2008-05-30 15:40:00,44.01,44.01,43.97,43.98,129600.0,30.4467,30.4467,30.419,30.4259,129600.0
2008-05-30 15:45:00,43.98,44.08,43.98,44.05,207900.0,30.4259,30.4951,30.4259,30.4744,207900.0
2008-05-30 15:50:00,44.05,44.1,44.05,44.1,170200.0,30.4744,30.509,30.4744,30.509,170200.0
2008-05-30 15:55:00,44.09,44.1,43.98,43.98,422500.0,30.502,30.509,30.4259,30.4259,422500.0
2008-06-02 09:30:00,44.04,44.22,43.92,44.17,106100.0,30.4675,30.592,30.3844,30.5574,106100.0
2008-06-02 09:35:00,44.17,44.36,44.07,44.27,112500.0,30.5574,30.6888,30.4882,30.6266,112500.0
2008-06-02 09:40:00,44.26,44.26,43.98,44.24,137600.0,30.6197,30.6197,30.4259,30.6058,137600.0
2008-06-02 09:45:00,44.23,44.31,43.97,44.0,141400.0,30.5989,30.6542,30.419,30.4398,141400.0
2008-06-02 09:50:00,44.0,44.04,43.88,43.98,114400.0,30.4398,30.4675,30.3568,30.4259,114400.0
2008-06-02 09:55:00,43.98,44.0,43.93,43.98,73200.0,30.4259,30.4398,30.3914,30.4259,73200.0
2008-06-02 10:00:00,43.99,44.05,43.94,44.0,123800.0,30.4329,30.4744,30.3983,30.4398,123800.0
2008-06-02 10:05:00,44.01,44.04,43.94,43.97,68800.0,30.4467,30.4675,30.3983,30.419,68800.0
2008-06-02 10:10:00,43.97,44.02,43.9,43.93,105600.0,30.419,30.4536,30.3706,30.3914,105600.0
2008-06-02 10:15:00,43.93,43.95,43.85,43.9,117100.0,30.3914,30.4052,30.336,30.3706,117100.0
2008-06-02 10:20:00,43.89,43.92,43.8,43.8,109500.0,30.3637,30.3844,30.3014,30.3014,109500.0
2008-06-02 10:25:00,43.8,43.83,43.8,43.83,73400.0,30.3014,30.3222,30.3014,30.3222,73400.0
2008-06-02 10:30:00,43.82,43.86,43.74,43.75,134600.0,30.3153,30.3429,30.2599,30.2668,134600.0
2008-06-02 10:35:00,43.75,43.78,43.72,43.72,50800.0,30.2668,30.2876,30.2461,30.2461,50800.0
2008-06-02 10:40:00,43.72,43.73,43.64,43.72,74900.0,30.2461,30.253,30.1907,30.2461,74900.0
2008-06-02 10:45:00,43.73,43.8,43.7,43.71,107800.0,30.253,30.3014,30.2322,30.2392,107800.0
2008-06-02 10:50:00,43.71,43.8,43.71,43.79,59100.0,30.2392,30.3014,30.2392,30.2945,59100.0
2008-06-02 10:55:00,43.8,43.81,43.75,43.78,51500.0,30.3014,30.3083,30.2668,30.2876,51500.0
2008-06-02 11:00:00,43.78,43.79,43.6,43.6,84700.0,30.2876,30.2945,30.1631,30.1631,84700.0
2008-06-02 11:05:00,43.6,43.62,43.54,43.62,94100.0,30.1631,30.1769,30.1216,30.1769,94100.0
2008-06-02 11:10:00,43.62,43.67,43.55,43.57,64500.0,30.1769,30.2115,30.1285,30.1423,64500.0
2008-06-02 11:15:00,43.57,43.67,43.55,43.66,84700.0,30.1423,30.2115,30.1285,30.2046,84700.0
2008-06-02 11:20:00,43.67,43.71,43.58,43.61,61700.0,30.2115,30.2392,30.1492,30.17,61700.0
2008-06-02 11:25:00,43.62,43.73,43.62,43.69,64400.0,30.1769,30.253,30.1769,30.2253,64400.0
2008-06-02 11:30:00,43.69,43.72,43.62,43.7,58200.0,30.2253,30.2461,30.1769,30.2322,58200.0
2008-06-02 11:35:00,43.7,43.73,43.65,43.68,99200.0,30.2322,30.253,30.1977,30.2184,99200.0
2008-06-02 11:40:00,43.69,43.77,43.68,43.74,58500.0,30.2253,30.2807,30.2184,30.2599,58500.0
2008-06-02 11:45:00,43.75,43.78,43.7,43.73,60200.0,30.2668,30.2876,30.2322,30.253,60200.0
2008-06-02 11:50:00,43.74,43.76,43.71,43.72,35300.0,30.2599,30.2737,30.2392,30.2461,35300.0
2008-06-02 11:55:00,43.71,43.77,43.7,43.73,48200.0,30.2392,30.2807,30.2322,30.253,48200.0
2008-06-02 12:00:00,43.74,43.77,43.7,43.77,58100.0,30.2599,30.2807,30.2322,30.2807,58100.0
2008-06-02 12:05:00,43.77,43.78,43.74,43.74,28400.0,30.2807,30.2876,30.2599,30.2599,28400.0
2008-06-02 12:10:00,43.74,43.86,43.72,43.83,62800.0,30.2599,30.3429,30.2461,30.3222,62800.0
2008-06-02 12:15:00,43.83,43.84,43.76,43.78,57600.0,30.3222,30.3291,30.2737,30.2876,57600.0
2008-06-02 12:20:00,43.78,43.79,43.76,43.77,33700.0,30.2876,30.2945,30.2737,30.2807,33700.0
2008-06-02 12:25:00,43.78,43.78,43.72,43.73,33800.0,30.2876,30.2876,30.2461,30.253,33800.0
2008-06-02 12:30:00,43.73,43.73,43.65,43.65,83100.0,30.253,30.253,30.1977,30.1977,83100.0
2008-06-02 12:35:00,43.65,43.66,43.6,43.63,104700.0,30.1977,30.2046,30.1631,30.1838,104700.0
2008-06-02 12:40:00,43.64,43.64,43.53,43.64,97800.0,30.1907,30.1907,30.1146,30.1907,97800.0
2008-06-02 12:45:00,43.63,43.65,43.57,43.58,48500.0,30.1838,30.1977,30.1423,30.1492,48500.0
2008-06-02 12:50:00,43.57,43.6,43.57,43.59,43100.0,30.1423,30.1631,30.1423,30.1561,43100.0
2008-06-02 12:55:00,43.59,43.62,43.54,43.54,65400.0,30.1561,30.1769,30.1216,30.1216,65400.0
2008-06-02 13:00:00,43.54,43.65,43.53,43.65,62400.0,30.1216,30.1977,30.1146,30.1977,62400.0
2008-06-02 13:05:00,43.65,43.66,43.62,43.66,55300.0,30.1977,30.2046,30.1769,30.2046,55300.0
2008-06-02 13:10:00,43.65,43.77,43.65,43.76,34800.0,30.1977,30.2807,30.1977,30.2737,34800.0
2008-06-02 13:15:00,43.77,43.81,43.76,43.8,94700.0,30.2807,30.3083,30.2737,30.3014,94700.0
2008-06-02 13:20:00,43.8,43.9,43.79,43.9,235900.0,30.3014,30.3706,30.2945,30.3706,235900.0
2008-06-02 13:25:00,43.89,43.89,43.79,43.81,57500.0,30.3637,30.3637,30.2945,30.3083,57500.0
2008-06-02 13:30:00,43.8,43.86,43.76,43.85,63400.0,30.3014,30.3429,30.2737,30.336,63400.0
2008-06-02 13:35:00,43.86,43.95,43.86,43.94,53100.0,30.3429,30.4052,30.3429,30.3983,53100.0
2008-06-02 13:40:00,43.94,43.97,43.89,43.9,66400.0,30.3983,30.419,30.3637,30.3706,66400.0
2008-06-02 13:45:00,43.89,43.97,43.89,43.93,64500.0,30.3637,30.419,30.3637,30.3914,64500.0
2008-06-02 13:50:00,43.94,43.96,43.9,43.95,61000.0,30.3983,30.4121,30.3706,30.4052,61000.0
2008-06-02 13:55:00,43.94,44.02,43.94,44.02,76500.0,30.3983,30.4536,30.3983,30.4536,76500.0
2008-06-02 14:00:00,44.02,44.03,44.01,44.01,69100.0,30.4536,30.4605,30.4467,30.4467,69100.0
2008-06-02 14:05:00,44.02,44.12,44.01,44.12,109900.0,30.4536,30.5228,30.4467,30.5228,109900.0
2008-06-02 14:10:00,44.12,44.17,44.11,44.15,149400.0,30.5228,30.5574,30.5159,30.5436,149400.0
2008-06-02 14:15:00,44.15,44.16,44.1,44.1,90800.0,30.5436,30.5505,30.509,30.509,90800.0
2008-06-02 14:20:00,44.09,44.1,44.01,44.05,95900.0,30.502,30.509,30.4467,30.4744,95900.0
2008-06-02 14:25:00,44.05,44.13,44.02,44.11,73200.0,30.4744,30.5297,30.4536,30.5159,73200.0
2008-06-02 14:30:00,44.11,44.19,44.09,44.11,92400.0,30.5159,30.5712,30.502,30.5159,92400.0
2008-06-02 14:35:00,44.11,44.18,44.11,44.12,70400.0,30.5159,30.5643,30.5159,30.5228,70400.0
2008-06-02 14:40:00,44.12,44.15,44.11,44.13,48300.0,30.5228,30.5436,30.5159,30.5297,48300.0
2008-06-02 14:45:00,44.12,44.18,44.11,44.17,113500.0,30.5228,30.5643,30.5159,30.5574,113500.0
2008-06-02 14:50:00,44.17,44.2,44.14,44.16,52300.0,30.5574,30.5781,30.5366,30.5505,52300.0
2008-06-02 14:55:00,44.16,44.21,44.13,44.15,98000.0,30.5505,30.5851,30.5297,30.5436,98000.0
2008-06-02 15:00:00,44.15,44.17,44.12,44.14,76800.0,30.5436,30.5574,30.5228,30.5366,76800.0
2008-06-02 15:05:00,44.13,44.14,44.11,44.14,138900.0,30.5297,30.5366,30.5159,30.5366,138900.0
2008-06-02 15:10:00,44.14,44.23,44.12,44.15,256100.0,30.5366,30.5989,30.5228,30.5436,256100.0
2008-06-02 15:15:00,44.15,44.18,44.11,44.13,93300.0,30.5436,30.5643,30.5159,30.5297,93300.0
2008-06-02 15:20:00,44.13,44.18,44.07,44.12,149900.0,30.5297,30.5643,30.4882,30.5228,149900.0
2008-06-02 15:25:00,44.12,44.19,44.12,44.13,179400.0,30.5228,30.5712,30.5228,30.5297,179400.0
2008-06-02 15:30:00,44.13,44.22,44.13,44.15,169900.0,30.5297,30.592,30.5297,30.5436,169900.0
2008-06-02 15:35:00,44.14,44.2,44.14,44.18,100300.0,30.5366,30.5781,30.5366,30.5643,100300.0
2008-06-02 15:40:00,44.18,44.31,44.17,44.28,191700.0,30.5643,30.6542,30.5574,30.6335,191700.0
2008-06-02 15:45:00,44.28,44.33,44.25,44.25,170400.0,30.6335,30.6681,30.6127,30.6127,170400.0
2008-06-02 15:50:00,44.25,44.28,44.19,44.21,227800.0,30.6127,30.6335,30.5712,30.5851,227800.0
2008-06-02 15:55:00,44.21,44.28,44.2,44.28,312400.0,30.5851,30.6335,30.5781,30.6335,312400.0
2008-06-03 09:30:00,44.42,44.49,44.24,44.42,164900.0,30.7303,30.7788,30.6058,30.7303,164900.0
2008-06-03 09:35:00,44.4,44.41,44.27,44.27,69200.0,30.7165,30.7234,30.6266,30.6266,69200.0
2008-06-03 09:40:00,44.27,44.27,44.08,44.12,119500.0,30.6266,30.6266,30.4951,30.5228,119500.0
2008-06-03 09:45:00,44.12,44.15,44.05,44.14,84600.0,30.5228,30.5436,30.4744,30.5366,84600.0
2008-06-03 09:50:00,44.14,44.19,44.1,44.12,85800.0,30.5366,30.5712,30.509,30.5228,85800.0
2008-06-03 09:55:00,44.13,44.25,44.1,44.22,89600.0,30.5297,30.6127,30.509,30.592,89600.0
2008-06-03 10:00:00,44.23,44.5,44.23,44.44,203600.0,30.5989,30.7857,30.5989,30.7442,203600.0
2008-06-03 10:05:00,44.45,44.47,44.32,44.32,84000.0,30.7511,30.7649,30.6612,30.6612,84000.0
2008-06-03 10:10:00,44.32,44.33,44.22,44.31,120600.0,30.6612,30.6681,30.592,30.6542,120600.0
2008-06-03 10:15:00,44.3,44.31,44.23,44.26,97700.0,30.6473,30.6542,30.5989,30.6197,97700.0
2008-06-03 10:20:00,44.25,44.27,44.19,44.27,56400.0,30.6127,30.6266,30.5712,30.6266,56400.0
2008-06-03 10:25:00,44.27,44.27,44.21,44.21,64200.0,30.6266,30.6266,30.5851,30.5851,64200.0
2008-06-03 10:30:00,44.22,44.32,44.2,44.31,76400.0,30.592,30.6612,30.5781,30.6542,76400.0
2008-06-03 10:35:00,44.31,44.37,44.29,44.37,49700.0,30.6542,30.6958,30.6404,30.6958,49700.0
2008-06-03 10:40:00,44.36,44.46,44.29,44.42,79600.0,30.6888,30.758,30.6404,30.7303,79600.0
2008-06-03 10:45:00,44.42,44.44,44.38,44.44,50700.0,30.7303,30.7442,30.7027,30.7442,50700.0
2008-06-03 10:50:00,44.43,44.47,44.41,44.42,105200.0,30.7373,30.7649,30.7234,30.7303,105200.0
2008-06-03 10:55:00,44.42,44.5,44.38,44.45,97200.0,30.7303,30.7857,30.7027,30.7511,97200.0
2008-06-03 11:00:00,44.44,44.49,44.41,44.41,73300.0,30.7442,30.7788,30.7234,30.7234,73300.0
2008-06-03 11:05:00,44.41,44.44,44.38,44.42,59500.0,30.7234,30.7442,30.7027,30.7303,59500.0
2008-06-03 11:10:00,44.42,44.46,44.4,44.44,88300.0,30.7303,30.758,30.7165,30.7442,88300.0
2008-06-03 11:15:00,44.44,44.5,44.43,44.45,50900.0,30.7442,30.7857,30.7373,30.7511,50900.0
2008-06-03 11:20:00,44.46,44.48,44.37,44.39,51800.0,30.758,30.7719,30.6958,30.7096,51800.0
2008-06-03 11:25:00,44.39,44.41,44.36,44.41,53300.0,30.7096,30.7234,30.6888,30.7234,53300.0
2008-06-03 11:30:00,44.4,44.44,44.4,44.42,50800.0,30.7165,30.7442,30.7165,30.7303,50800.0
2008-06-03 11:35:00,44.42,44.45,44.4,44.4,62600.0,30.7303,30.7511,30.7165,30.7165,62600.0
2008-06-03 11:40:00,44.4,44.47,44.4,44.46,62100.0,30.7165,30.7649,30.7165,30.758,62100.0
2008-06-03 11:45:00,44.46,44.47,44.43,44.44,33200.0,30.758,30.7649,30.7373,30.7442,33200.0
2008-06-03 11:50:00,44.43,44.47,44.38,44.43,73000.0,30.7373,30.7649,30.7027,30.7373,73000.0
2008-06-03 11:55:00,44.44,44.46,44.4,44.43,70300.0,30.7442,30.758,30.7165,30.7373,70300.0
2008-06-03 12:00:00,44.43,44.43,44.38,44.38,44700.0,30.7373,30.7373,30.7027,30.7027,44700.0
2008-06-03 12:05:00,44.38,44.42,44.37,44.38,72000.0,30.7027,30.7303,30.6958,30.7027,72000.0
2008-06-03 12:10:00,44.38,44.41,44.37,44.39,47300.0,30.7027,30.7234,30.6958,30.7096,47300.0
2008-06-03 12:15:00,44.38,44.41,44.38,44.38,33600.0,30.7027,30.7234,30.7027,30.7027,33600.0
2008-06-03 12:20:00,44.37,44.39,44.32,44.36,68600.0,30.6958,30.7096,30.6612,30.6888,68600.0
2008-06-03 12:25:00,44.37,44.37,44.26,44.29,93500.0,30.6958,30.6958,30.6197,30.6404,93500.0
2008-06-03 12:30:00,44.29,44.34,44.27,44.33,85300.0,30.6404,30.675,30.6266,30.6681,85300.0
2008-06-03 12:35:00,44.33,44.34,44.3,44.33,27800.0,30.6681,30.675,30.6473,30.6681,27800.0
2008-06-03 12:40:00,44.34,44.34,44.27,44.31,107800.0,30.675,30.675,30.6266,30.6542,107800.0
2008-06-03 12:45:00,44.31,44.35,44.28,44.32,86600.0,30.6542,30.6819,30.6335,30.6612,86600.0
2008-06-03 12:50:00,44.32,44.35,44.31,44.32,32200.0,30.6612,30.6819,30.6542,30.6612,32200.0
2008-06-03 12:55:00,44.32,44.33,44.27,44.32,104700.0,30.6612,30.6681,30.6266,30.6612,104700.0
2008-06-03 13:00:00,44.33,44.33,44.28,44.3,54000.0,30.6681,30.6681,30.6335,30.6473,54000.0
2008-06-03 13:05:00,44.3,44.34,44.28,44.32,61300.0,30.6473,30.675,30.6335,30.6612,61300.0
2008-06-03 13:10:00,44.31,44.33,44.29,44.31,90700.0,30.6542,30.6681,30.6404,30.6542,90700.0
2008-06-03 13:15:00,44.32,44.34,44.28,44.33,42700.0,30.6612,30.675,30.6335,30.6681,42700.0
2008-06-03 13:20:00,44.33,44.33,44.31,44.32,68700.0,30.6681,30.6681,30.6542,30.6612,68700.0
2008-06-03 13:25:00,44.32,44.35,44.21,44.22,104600.0,30.6612,30.6819,30.5851,30.592,104600.0
2008-06-03 13:30:00,44.22,44.22,44.02,44.04,170900.0,30.592,30.592,30.4536,30.4675,170900.0
2008-06-03 13:35:00,44.05,44.11,44.01,44.02,96100.0,30.4744,30.5159,30.4467,30.4536,96100.0
2008-06-03 13:40:00,44.01,44.11,43.96,44.11,75000.0,30.4467,30.5159,30.4121,30.5159,75000.0
2008-06-03 13:45:00,44.1,44.11,43.97,44.0,73200.0,30.509,30.5159,30.419,30.4398,73200.0
2008-06-03 13:50:00,44.0,44.0,43.83,43.85,111300.0,30.4398,30.4398,30.3222,30.336,111300.0
2008-06-03 13:55:00,43.84,43.89,43.74,43.87,90900.0,30.3291,30.3637,30.2599,30.3498,90900.0
2008-06-03 14:00:00,43.88,43.88,43.82,43.84,68300.0,30.3568,30.3568,30.3153,30.3291,68300.0
2008-06-03 14:05:00,43.84,43.87,43.74,43.86,89100.0,30.3291,30.3498,30.2599,30.3429,89100.0
2008-06-03 14:10:00,43.87,43.9,43.83,43.84,94000.0,30.3498,30.3706,30.3222,30.3291,94000.0
2008-06-03 14:15:00,43.83,43.83,43.73,43.74,74900.0,30.3222,30.3222,30.253,30.2599,74900.0
2008-06-03 14:20:00,43.73,43.75,43.64,43.71,86500.0,30.253,30.2668,30.1907,30.2392,86500.0
2008-06-03 14:25:00,43.71,43.73,43.63,43.71,136200.0,30.2392,30.253,30.1838,30.2392,136200.0
2008-06-03 14:30:00,43.71,43.84,43.7,43.75,86000.0,30.2392,30.3291,30.2322,30.2668,86000.0
2008-06-03 14:35:00,43.74,43.82,43.72,43.75,55900.0,30.2599,30.3153,30.2461,30.2668,55900.0
2008-06-03 14:40:00,43.74,43.77,43.7,43.77,60700.0,30.2599,30.2807,30.2322,30.2807,60700.0
2008-06-03 14:45:00,43.76,43.81,43.76,43.81,45400.0,30.2737,30.3083,30.2737,30.3083,45400.0
2008-06-03 14:50:00,43.81,43.83,43.74,43.75,88400.0,30.3083,30.3222,30.2599,30.2668,88400.0
2008-06-03 14:55:00,43.75,43.81,43.72,43.81,74100.0,30.2668,30.3083,30.2461,30.3083,74100.0
2008-06-03 15:00:00,43.82,44.05,43.75,44.02,172100.0,30.3153,30.4744,30.2668,30.4536,172100.0
2008-06-03 15:05:00,44.02,44.08,43.97,44.05,152000.0,30.4536,30.4951,30.419,30.4744,152000.0
2008-06-03 15:10:00,44.05,44.06,43.95,44.05,113100.0,30.4744,30.4813,30.4052,30.4744,113100.0
2008-06-03 15:15:00,44.05,44.08,44.01,44.05,131500.0,30.4744,30.4951,30.4467,30.4744,131500.0
2008-06-03 15:20:00,44.05,44.13,44.01,44.13,106200.0,30.4744,30.5297,30.4467,30.5297,106200.0
2008-06-03 15:25:00,44.12,44.23,44.08,44.22,163100.0,30.5228,30.5989,30.4951,30.592,163100.0
2008-06-03 15:30:00,44.21,44.24,44.12,44.19,133100.0,30.5851,30.6058,30.5228,30.5712,133100.0
2008-06-03 15:35:00,44.19,44.25,44.18,44.22,169600.0,30.5712,30.6127,30.5643,30.592,169600.0
2008-06-03 15:40:00,44.22,44.25,44.19,44.21,137700.0,30.592,30.6127,30.5712,30.5851,137700.0
2008-06-03 15:45:00,44.21,44.31,44.21,44.3,205400.0,30.5851,30.6542,30.5851,30.6473,205400.0
2008-06-03 15:50:00,44.3,44.31,44.26,44.26,216900.0,30.6473,30.6542,30.6197,30.6197,216900.0
2008-06-03 15:55:00,44.27,44.3,44.16,44.16,299600.0,30.6266,30.6473,30.5505,30.5505,299600.0
2008-06-04 09:30:00,43.87,44.24,43.78,43.98,154100.0,30.3498,30.6058,30.2876,30.4259,154100.0
2008-06-04 09:35:00,43.98,44.24,43.98,44.14,75900.0,30.4259,30.6058,30.4259,30.5366,75900.0
2008-06-04 09:40:00,44.13,44.15,43.93,44.14,137800.0,30.5297,30.5436,30.3914,30.5366,137800.0
2008-06-04 09:45:00,44.12,44.26,44.12,44.25,71300.0,30.5228,30.6197,30.5228,30.6127,71300.0
2008-06-04 09:50:00,44.26,44.3,44.14,44.16,76200.0,30.6197,30.6473,30.5366,30.5505,76200.0
2008-06-04 09:55:00,44.16,44.24,44.09,44.13,80200.0,30.5505,30.6058,30.502,30.5297,80200.0
2008-06-04 10:00:00,44.14,44.19,44.03,44.09,134600.0,30.5366,30.5712,30.4605,30.502,134600.0
2008-06-04 10:05:00,44.09,44.11,44.0,44.06,84300.0,30.502,30.5159,30.4398,30.4813,84300.0
2008-06-04 10:10:00,44.05,44.09,44.0,44.09,72100.0,30.4744,30.502,30.4398,30.502,72100.0
2008-06-04 10:15:00,44.08,44.09,44.03,44.08,39100.0,30.4951,30.502,30.4605,30.4951,39100.0
2008-06-04 10:20:00,44.08,44.17,44.07,44.16,87600.0,30.4951,30.5574,30.4882,30.5505,87600.0
2008-06-04 10:25:00,44.17,44.3,44.16,44.2,130100.0,30.5574,30.6473,30.5505,30.5781,130100.0
2008-06-04 10:30:00,44.2,44.2,44.03,44.07,114900.0,30.5781,30.5781,30.4605,30.4882,114900.0
2008-06-04 10:35:00,44.07,44.14,44.01,44.11,123400.0,30.4882,30.5366,30.4467,30.5159,123400.0
2008-06-04 10:40:00,44.1,44.18,44.06,44.18,77800.0,30.509,30.5643,30.4813,30.5643,77800.0
2008-06-04 10:45:00,44.18,44.32,44.17,44.31,72400.0,30.5643,30.6612,30.5574,30.6542,72400.0
2008-06-04 10:50:00,44.32,44.52,44.31,44.47,132300.0,30.6612,30.7995,30.6542,30.7649,132300.0
2008-06-04 10:55:00,44.47,44.48,44.39,44.39,73100.0,30.7649,30.7719,30.7096,30.7096,73100.0
2008-06-04 11:00:00,44.39,44.42,44.36,44.41,67700.0,30.7096,30.7303,30.6888,30.7234,67700.0
2008-06-04 11:05:00,44.42,44.46,44.42,44.45,68000.0,30.7303,30.758,30.7303,30.7511,68000.0
2008-06-04 11:10:00,44.45,44.47,44.39,44.4,118300.0,30.7511,30.7649,30.7096,30.7165,118300.0
2008-06-04 11:15:00,44.4,44.42,44.36,44.39,69500.0,30.7165,30.7303,30.6888,30.7096,69500.0
2008-06-04 11:20:00,44.39,44.39,44.35,44.37,57100.0,30.7096,30.7096,30.6819,30.6958,57100.0
2008-06-04 11:25:00,44.37,44.37,44.24,44.25,50900.0,30.6958,30.6958,30.6058,30.6127,50900.0
2008-06-04 11:30:00,44.26,44.28,44.18,44.19,81000.0,30.6197,30.6335,30.5643,30.5712,81000.0
2008-06-04 11:35:00,44.2,44.23,44.18,44.19,35200.0,30.5781,30.5989,30.5643,30.5712,35200.0
2008-06-04 11:40:00,44.19,44.21,44.16,44.2,44100.0,30.5712,30.5851,30.5505,30.5781,44100.0
2008-06-04 11:45:00,44.2,44.23,44.15,44.22,36800.0,30.5781,30.5989,30.5436,30.592,36800.0
2008-06-04 11:50:00,44.22,44.3,44.22,44.3,44900.0,30.592,30.6473,30.592,30.6473,44900.0
2008-06-04 11:55:00,44.3,44.34,44.28,44.31,59000.0,30.6473,30.675,30.6335,30.6542,59000.0
2008-06-04 12:00:00,44.31,44.37,44.3,44.33,44300.0,30.6542,30.6958,30.6473,30.6681,44300.0
2008-06-04 12:05:00,44.32,44.39,44.3,44.39,42300.0,30.6612,30.7096,30.6473,30.7096,42300.0
2008-06-04 12:10:00,44.39,44.42,44.37,44.4,30900.0,30.7096,30.7303,30.6958,30.7165,30900.0
2008-06-04 12:15:00,44.41,44.48,44.4,44.48,35900.0,30.7234,30.7719,30.7165,30.7719,35900.0
2008-06-04 12:20:00,44.49,44.51,44.44,44.45,66900.0,30.7788,30.7926,30.7442,30.7511,66900.0
2008-06-04 12:25:00,44.45,44.48,44.42,44.43,49500.0,30.7511,30.7719,30.7303,30.7373,49500.0
2008-06-04 12:30:00,44.43,44.47,44.43,44.45,28500.0,30.7373,30.7649,30.7373,30.7511,28500.0
2008-06-04 12:35:00,44.46,44.48,44.41,44.43,59800.0,30.758,30.7719,30.7234,30.7373,59800.0
2008-06-04 12:40:00,44.42,44.44,44.36,44.36,72200.0,30.7303,30.7442,30.6888,30.6888,72200.0
2008-06-04 12:45:00,44.36,44.41,44.35,44.36,32600.0,30.6888,30.7234,30.6819,30.6888,32600.0
2008-06-04 12:50:00,44.36,44.43,44.36,44.43,32700.0,30.6888,30.7373,30.6888,30.7373,32700.0
2008-06-04 12:55:00,44.42,44.42,44.35,44.37,21100.0,30.7303,30.7303,30.6819,30.6958,21100.0
2008-06-04 13:00:00,44.37,44.48,44.36,44.43,81500.0,30.6958,30.7719,30.6888,30.7373,81500.0
2008-06-04 13:05:00,44.43,44.43,44.32,44.33,87000.0,30.7373,30.7373,30.6612,30.6681,87000.0
2008-06-04 13:10:00,44.34,44.49,44.34,44.49,50100.0,30.675,30.7788,30.675,30.7788,50100.0
2008-06-04 13:15:00,44.48,44.49,44.46,44.47,23300.0,30.7719,30.7788,30.758,30.7649,23300.0
2008-06-04 13:20:00,44.47,44.52,44.43,44.45,213200.0,30.7649,30.7995,30.7373,30.7511,213200.0
2008-06-04 13:25:00,44.45,44.51,44.44,44.45,171700.0,30.7511,30.7926,30.7442,30.7511,171700.0
2008-06-04 13:30:00,44.46,44.51,44.44,44.48,104100.0,30.758,30.7926,30.7442,30.7719,104100.0
2008-06-04 13:35:00,44.49,44.49,44.47,44.47,24800.0,30.7788,30.7788,30.7649,30.7649,24800.0
2008-06-04 13:40:00,44.47,44.51,44.43,44.44,48300.0,30.7649,30.7926,30.7373,30.7442,48300.0
2008-06-04 13:45:00,44.45,44.49,44.45,44.48,28400.0,30.7511,30.7788,30.7511,30.7719,28400.0
2008-06-04 13:50:00,44.48,44.54,44.47,44.48,149500.0,30.7719,30.8134,30.7649,30.7719,149500.0
2008-06-04 13:55:00,44.49,44.51,44.48,44.49,15100.0,30.7788,30.7926,30.7719,30.7788,15100.0
2008-06-04 14:00:00,44.49,44.51,44.48,44.49,74200.0,30.7788,30.7926,30.7719,30.7788,74200.0
2008-06-04 14:05:00,44.5,44.5,44.43,44.44,54800.0,30.7857,30.7857,30.7373,30.7442,54800.0
2008-06-04 14:10:00,44.43,44.45,44.29,44.29,95100.0,30.7373,30.7511,30.6404,30.6404,95100.0
2008-06-04 14:15:00,44.29,44.32,44.26,44.27,104700.0,30.6404,30.6612,30.6197,30.6266,104700.0
2008-06-04 14:20:00,44.28,44.44,44.28,44.42,78600.0,30.6335,30.7442,30.6335,30.7303,78600.0
2008-06-04 14:25:00,44.41,44.44,44.37,44.37,65600.0,30.7234,30.7442,30.6958,30.6958,65600.0
2008-06-04 14:30:00,44.37,44.41,44.33,44.39,47100.0,30.6958,30.7234,30.6681,30.7096,47100.0
2008-06-04 14:35:00,44.39,44.49,44.38,44.47,44700.0,30.7096,30.7788,30.7027,30.7649,44700.0
2008-06-04 14:40:00,44.48,44.52,44.47,44.49,55600.0,30.7719,30.7995,30.7649,30.7788,55600.0
2008-06-04 14:45:00,44.49,44.49,44.28,44.33,256000.0,30.7788,30.7788,30.6335,30.6681,256000.0
2008-06-04 14:50:00,44.33,44.37,44.26,44.31,73600.0,30.6681,30.6958,30.6197,30.6542,73600.0
2008-06-04 14:55:00,44.3,44.4,44.27,44.33,156400.0,30.6473,30.7165,30.6266,30.6681,156400.0
2008-06-04 15:00:00,44.33,44.37,44.32,44.34,72700.0,30.6681,30.6958,30.6612,30.675,72700.0
2008-06-04 15:05:00,44.34,44.42,44.32,44.39,66600.0,30.675,30.7303,30.6612,30.7096,66600.0
2008-06-04 15:10:00,44.4,44.4,44.28,44.34,185200.0,30.7165,30.7165,30.6335,30.675,185200.0
2008-06-04 15:15:00,44.34,44.49,44.34,44.4,120000.0,30.675,30.7788,30.675,30.7165,120000.0
2008-06-04 15:20:00,44.4,44.45,44.37,44.44,73500.0,30.7165,30.7511,30.6958,30.7442,73500.0
2008-06-04 15:25:00,44.43,44.46,44.34,44.39,86700.0,30.7373,30.758,30.675,30.7096,86700.0
2008-06-04 15:30:00,44.39,44.45,44.37,44.44,70800.0,30.7096,30.7511,30.6958,30.7442,70800.0
2008-06-04 15:35:00,44.45,44.47,44.42,44.45,80500.0,30.7511,30.7649,30.7303,30.7511,80500.0
2008-06-04 15:40:00,44.46,44.46,44.42,44.45,96700.0,30.758,30.758,30.7303,30.7511,96700.0
2008-06-04 15:45:00,44.44,44.58,44.44,44.52,291000.0,30.7442,30.841,30.7442,30.7995,291000.0
2008-06-04 15:50:00,44.52,44.55,44.44,44.54,207400.0,30.7995,30.8203,30.7442,30.8134,207400.0
2008-06-04 15:55:00,44.54,44.56,44.45,44.5,229600.0,30.8134,30.8272,30.7511,30.7857,229600.0
2008-06-05 09:30:00,44.65,44.65,44.4,44.44,97200.0,30.8895,30.8895,30.7165,30.7442,97200.0
2008-06-05 09:35:00,44.44,44.48,44.31,44.33,107400.0,30.7442,30.7719,30.6542,30.6681,107400.0
2008-06-05 09:40:00,44.33,44.49,44.3,44.47,66500.0,30.6681,30.7788,30.6473,30.7649,66500.0
2008-06-05 09:45:00,44.47,44.66,44.47,44.64,118300.0,30.7649,30.8964,30.7649,30.8825,118300.0
2008-06-05 09:50:00,44.64,44.82,44.61,44.78,93000.0,30.8825,31.0071,30.8618,30.9794,93000.0
2008-06-05 09:55:00,44.8,44.89,44.78,44.87,77600.0,30.9932,31.0555,30.9794,31.0417,77600.0
2008-06-05 10:00:00,44.87,44.88,44.74,44.84,128200.0,31.0417,31.0486,30.9517,31.0209,128200.0
2008-06-05 10:05:00,44.84,44.97,44.84,44.97,73700.0,31.0209,31.1108,31.0209,31.1108,73700.0
2008-06-05 10:10:00,44.97,45.06,44.94,45.04,185400.0,31.1108,31.1731,31.0901,31.1593,185400.0
2008-06-05 10:15:00,45.04,45.05,44.94,45.02,160900.0,31.1593,31.1662,31.0901,31.1454,160900.0
2008-06-05 10:20:00,45.02,45.02,44.92,44.94,71100.0,31.1454,31.1454,31.0763,31.0901,71100.0
2008-06-05 10:25:00,44.93,44.96,44.92,44.94,64700.0,31.0832,31.1039,31.0763,31.0901,64700.0
2008-06-05 10:30:00,44.94,44.95,44.89,44.94,73400.0,31.0901,31.097,31.0555,31.0901,73400.0
2008-06-05 10:35:00,44.94,44.95,44.91,44.94,112000.0,31.0901,31.097,31.0693,31.0901,112000.0
2008-06-05 10:40:00,44.93,44.94,44.89,44.92,237500.0,31.0832,31.0901,31.0555,31.0763,237500.0
2008-06-05 10:45:00,44.92,44.93,44.88,44.91,80600.0,31.0763,31.0832,31.0486,31.0693,80600.0
2008-06-05 10:50:00,44.92,44.93,44.84,44.92,106900.0,31.0763,31.0832,31.0209,31.0763,106900.0
2008-06-05 10:55:00,44.92,44.93,44.89,44.92,63700.0,31.0763,31.0832,31.0555,31.0763,63700.0
2008-06-05 11:00:00,44.91,44.93,44.89,44.91,75500.0,31.0693,31.0832,31.0555,31.0693,75500.0
2008-06-05 11:05:00,44.9,44.9,44.79,44.83,65900.0,31.0624,31.0624,30.9863,31.014,65900.0
2008-06-05 11:10:00,44.83,44.85,44.79,44.81,72000.0,31.014,31.0278,30.9863,31.0002,72000.0
2008-06-05 11:15:00,44.81,44.82,44.77,44.81,47200.0,31.0002,31.0071,30.9725,31.0002,47200.0
2008-06-05 11:20:00,44.81,44.81,44.73,44.74,77300.0,31.0002,31.0002,30.9448,30.9517,77300.0
2008-06-05 11:25:00,44.75,44.82,44.75,44.81,94800.0,30.9586,31.0071,30.9586,31.0002,94800.0
2008-06-05 11:30:00,44.8,44.83,44.74,44.74,55100.0,30.9932,31.014,30.9517,30.9517,55100.0
2008-06-05 11:35:00,44.75,44.77,44.74,44.76,39400.0,30.9586,30.9725,30.9517,30.9656,39400.0
2008-06-05 11:40:00,44.76,44.76,44.72,44.74,53000.0,30.9656,30.9656,30.9379,30.9517,53000.0
2008-06-05 11:45:00,44.75,44.81,44.74,44.78,66300.0,30.9586,31.0002,30.9517,30.9794,66300.0
2008-06-05 11:50:00,44.78,44.79,44.75,44.77,36500.0,30.9794,30.9863,30.9586,30.9725,36500.0
2008-06-05 11:55:00,44.77,44.77,44.76,44.77,11600.0,30.9725,30.9725,30.9656,30.9725,11600.0
2008-06-05 12:00:00,44.76,44.78,44.76,44.76,49400.0,30.9656,30.9794,30.9656,30.9656,49400.0
2008-06-05 12:05:00,44.77,44.77,44.75,44.76,49800.0,30.9725,30.9725,30.9586,30.9656,49800.0
2008-06-05 12:10:00,44.76,44.77,44.75,44.75,23000.0,30.9656,30.9725,30.9586,30.9586,23000.0
2008-06-05 12:15:00,44.75,44.79,44.75,44.79,59000.0,30.9586,30.9863,30.9586,30.9863,59000.0
2008-06-05 12:20:00,44.79,44.93,44.79,44.92,103300.0,30.9863,31.0832,30.9863,31.0763,103300.0
2008-06-05 12:25:00,44.92,44.95,44.9,44.91,113100.0,31.0763,31.097,31.0624,31.0693,113100.0
2008-06-05 12:30:00,44.91,44.92,44.84,44.84,84400.0,31.0693,31.0763,31.0209,31.0209,84400.0
2008-06-05 12:35:00,44.84,44.89,44.81,44.86,53100.0,31.0209,31.0555,31.0002,31.0347,53100.0
2008-06-05 12:40:00,44.86,44.91,44.86,44.86,60500.0,31.0347,31.0693,31.0347,31.0347,60500.0
2008-06-05 12:45:00,44.86,44.87,44.84,44.84,55600.0,31.0347,31.0417,31.0209,31.0209,55600.0
2008-06-05 12:50:00,44.84,44.85,44.8,44.85,55000.0,31.0209,31.0278,30.9932,31.0278,55000.0
2008-06-05 12:55:00,44.85,44.85,44.82,44.82,32500.0,31.0278,31.0278,31.0071,31.0071,32500.0
2008-06-05 13:00:00,44.82,44.84,44.82,44.84,25000.0,31.0071,31.0209,31.0071,31.0209,25000.0
2008-06-05 13:05:00,44.85,44.85,44.83,44.84,33100.0,31.0278,31.0278,31.014,31.0209,33100.0
2008-06-05 13:10:00,44.83,44.87,44.8,44.85,83800.0,31.014,31.0417,30.9932,31.0278,83800.0
2008-06-05 13:15:00,44.85,44.86,44.84,44.85,24800.0,31.0278,31.0347,31.0209,31.0278,24800.0
2008-06-05 13:20:00,44.84,44.86,44.81,44.83,42700.0,31.0209,31.0347,31.0002,31.014,42700.0
2008-06-05 13:25:00,44.84,44.87,44.82,44.85,57100.0,31.0209,31.0417,31.0071,31.0278,57100.0
2008-06-05 13:30:00,44.86,44.86,44.8,44.81,71200.0,31.0347,31.0347,30.9932,31.0002,71200.0
2008-06-05 13:35:00,44.81,44.83,44.81,44.82,44000.0,31.0002,31.014,31.0002,31.0071,44000.0
2008-06-05 13:40:00,44.82,44.91,44.82,44.9,81300.0,31.0071,31.0693,31.0071,31.0624,81300.0
2008-06-05 13:45:00,44.9,44.95,44.88,44.93,90700.0,31.0624,31.097,31.0486,31.0832,90700.0
2008-06-05 13:50:00,44.93,44.94,44.83,44.85,93900.0,31.0832,31.0901,31.014,31.0278,93900.0
2008-06-05 13:55:00,44.85,44.91,44.8,44.8,76800.0,31.0278,31.0693,30.9932,30.9932,76800.0
2008-06-05 14:00:00,44.8,44.81,44.71,44.71,100800.0,30.9932,31.0002,30.931,30.931,100800.0
2008-06-05 14:05:00,44.71,44.74,44.68,44.7,66200.0,30.931,30.9517,30.9102,30.9241,66200.0
2008-06-05 14:10:00,44.69,44.7,44.66,44.68,69800.0,30.9171,30.9241,30.8964,30.9102,69800.0
2008-06-05 14:15:00,44.68,44.73,44.67,44.72,38700.0,30.9102,30.9448,30.9033,30.9379,38700.0
2008-06-05 14:20:00,44.72,44.73,44.62,44.7,140500.0,30.9379,30.9448,30.8687,30.9241,140500.0
2008-06-05 14:25:00,44.7,44.76,44.68,44.68,86300.0,30.9241,30.9656,30.9102,30.9102,86300.0
2008-06-05 14:30:00,44.68,44.71,44.66,44.7,75600.0,30.9102,30.931,30.8964,30.9241,75600.0
2008-06-05 14:35:00,44.71,44.79,44.71,44.78,83300.0,30.931,30.9863,30.931,30.9794,83300.0
2008-06-05 14:40:00,44.78,44.79,44.76,44.78,51800.0,30.9794,30.9863,30.9656,30.9794,51800.0
2008-06-05 14:45:00,44.78,44.79,44.75,44.76,38600.0,30.9794,30.9863,30.9586,30.9656,38600.0
2008-06-05 14:50:00,44.76,44.77,44.72,44.76,87300.0,30.9656,30.9725,30.9379,30.9656,87300.0
2008-06-05 14:55:00,44.75,44.8,44.75,44.8,45200.0,30.9586,30.9932,30.9586,30.9932,45200.0
2008-06-05 15:00:00,44.79,44.81,44.79,44.81,41400.0,30.9863,31.0002,30.9863,31.0002,41400.0
2008-06-05 15:05:00,44.8,44.95,44.8,44.95,82000.0,30.9932,31.097,30.9932,31.097,82000.0
2008-06-05 15:10:00,44.94,45.02,44.93,44.96,155800.0,31.0901,31.1454,31.0832,31.1039,155800.0
2008-06-05 15:15:00,44.97,45.01,44.94,44.98,102700.0,31.1108,31.1385,31.0901,31.1178,102700.0
2008-06-05 15:20:00,44.98,44.98,44.93,44.96,96500.0,31.1178,31.1178,31.0832,31.1039,96500.0
2008-06-05 15:25:00,44.96,44.99,44.93,44.94,93000.0,31.1039,31.1247,31.0832,31.0901,93000.0
2008-06-05 15:30:00,44.95,45.01,44.93,45.0,86800.0,31.097,31.1385,31.0832,31.1316,86800.0
2008-06-05 15:35:00,45.0,45.0,44.95,44.95,100300.0,31.1316,31.1316,31.097,31.097,100300.0
2008-06-05 15:40:00,44.95,44.95,44.89,44.91,149200.0,31.097,31.097,31.0555,31.0693,149200.0
2008-06-05 15:45:00,44.91,44.98,44.91,44.95,219400.0,31.0693,31.1178,31.0693,31.097,219400.0
2008-06-05 15:50:00,44.95,44.97,44.9,44.91,206300.0,31.097,31.1108,31.0624,31.0693,206300.0
2008-06-05 15:55:00,44.91,44.97,44.89,44.93,297100.0,31.0693,31.1108,31.0555,31.0832,297100.0
2008-06-06 09:30:00,44.88,44.99,44.63,44.99,160200.0,31.0486,31.1247,30.8756,31.1247,160200.0
2008-06-06 09:35:00,44.99,45.08,44.88,44.88,107500.0,31.1247,31.1869,31.0486,31.0486,107500.0
2008-06-06 09:40:00,44.89,44.95,44.78,44.83,74700.0,31.0555,31.097,30.9794,31.014,74700.0
2008-06-06 09:45:00,44.86,44.93,44.66,44.71,84400.0,31.0347,31.0832,30.8964,30.931,84400.0
2008-06-06 09:50:00,44.71,44.88,44.59,44.88,110600.0,30.931,31.0486,30.848,31.0486,110600.0
2008-06-06 09:55:00,44.88,44.9,44.71,44.71,107200.0,31.0486,31.0624,30.931,30.931,107200.0
2008-06-06 10:00:00,44.71,44.71,44.5,44.6,201700.0,30.931,30.931,30.7857,30.8549,201700.0
2008-06-06 10:05:00,44.59,44.6,44.5,44.54,101700.0,30.848,30.8549,30.7857,30.8134,101700.0
2008-06-06 10:10:00,44.54,44.56,44.38,44.44,124500.0,30.8134,30.8272,30.7027,30.7442,124500.0
2008-06-06 10:15:00,44.44,44.49,44.38,44.48,62800.0,30.7442,30.7788,30.7027,30.7719,62800.0
2008-06-06 10:20:00,44.49,44.51,44.4,44.46,58200.0,30.7788,30.7926,30.7165,30.758,58200.0
2008-06-06 10:25:00,44.46,44.48,44.42,44.45,49700.0,30.758,30.7719,30.7303,30.7511,49700.0
2008-06-06 10:30:00,44.44,44.48,44.38,44.45,65900.0,30.7442,30.7719,30.7027,30.7511,65900.0
2008-06-06 10:35:00,44.46,44.49,44.4,44.49,75100.0,30.758,30.7788,30.7165,30.7788,75100.0
2008-06-06 10:40:00,44.49,44.49,44.36,44.39,60000.0,30.7788,30.7788,30.6888,30.7096,60000.0
2008-06-06 10:45:00,44.4,44.46,44.4,44.46,46800.0,30.7165,30.758,30.7165,30.758,46800.0
2008-06-06 10:50:00,44.45,44.47,44.42,44.44,66600.0,30.7511,30.7649,30.7303,30.7442,66600.0
2008-06-06 10:55:00,44.44,44.46,44.42,44.43,39100.0,30.7442,30.758,30.7303,30.7373,39100.0
2008-06-06 11:00:00,44.42,44.43,44.33,44.34,91500.0,30.7303,30.7373,30.6681,30.675,91500.0
2008-06-06 11:05:00,44.35,44.4,44.27,44.4,127300.0,30.6819,30.7165,30.6266,30.7165,127300.0
2008-06-06 11:10:00,44.39,44.42,44.36,44.38,107900.0,30.7096,30.7303,30.6888,30.7027,107900.0
2008-06-06 11:15:00,44.39,44.44,44.35,44.44,83300.0,30.7096,30.7442,30.6819,30.7442,83300.0
2008-06-06 11:20:00,44.44,44.46,44.4,44.41,33600.0,30.7442,30.758,30.7165,30.7234,33600.0
2008-06-06 11:25:00,44.41,44.42,44.38,44.4,44100.0,30.7234,30.7303,30.7027,30.7165,44100.0
2008-06-06 11:30:00,44.4,44.43,44.39,44.4,58900.0,30.7165,30.7373,30.7096,30.7165,58900.0
2008-06-06 11:35:00,44.39,44.44,44.38,44.44,66500.0,30.7096,30.7442,30.7027,30.7442,66500.0
2008-06-06 11:40:00,44.44,44.44,44.35,44.35,80400.0,30.7442,30.7442,30.6819,30.6819,80400.0
2008-06-06 11:45:00,44.35,44.46,44.35,44.37,65800.0,30.6819,30.758,30.6819,30.6958,65800.0
2008-06-06 11:50:00,44.37,44.44,44.37,44.42,51200.0,30.6958,30.7442,30.6958,30.7303,51200.0
2008-06-06 11:55:00,44.41,44.45,44.38,44.44,87000.0,30.7234,30.7511,30.7027,30.7442,87000.0
2008-06-06 12:00:00,44.44,44.45,44.38,44.39,53500.0,30.7442,30.7511,30.7027,30.7096,53500.0
2008-06-06 12:05:00,44.39,44.45,44.39,44.44,45600.0,30.7096,30.7511,30.7096,30.7442,45600.0
2008-06-06 12:10:00,44.44,44.5,44.43,44.47,32200.0,30.7442,30.7857,30.7373,30.7649,32200.0
2008-06-06 12:15:00,44.48,44.55,44.47,44.55,44300.0,30.7719,30.8203,30.7649,30.8203,44300.0
2008-06-06 12:20:00,44.54,44.55,44.53,44.54,67000.0,30.8134,30.8203,30.8064,30.8134,67000.0
2008-06-06 12:25:00,44.54,44.55,44.53,44.54,49600.0,30.8134,30.8203,30.8064,30.8134,49600.0
2008-06-06 12:30:00,44.53,44.6,44.53,44.6,43300.0,30.8064,30.8549,30.8064,30.8549,43300.0
2008-06-06 12:35:00,44.58,44.61,44.57,44.57,45200.0,30.841,30.8618,30.8341,30.8341,45200.0
2008-06-06 12:40:00,44.57,44.58,44.55,44.57,56400.0,30.8341,30.841,30.8203,30.8341,56400.0
2008-06-06 12:45:00,44.56,44.57,44.55,44.55,19200.0,30.8272,30.8341,30.8203,30.8203,19200.0
2008-06-06 12:50:00,44.55,44.56,44.49,44.51,75100.0,30.8203,30.8272,30.7788,30.7926,75100.0
2008-06-06 12:55:00,44.5,44.51,44.44,44.5,54000.0,30.7857,30.7926,30.7442,30.7857,54000.0
2008-06-06 13:00:00,44.49,44.51,44.36,44.39,80200.0,30.7788,30.7926,30.6888,30.7096,80200.0
2008-06-06 13:05:00,44.39,44.42,44.35,44.35,55000.0,30.7096,30.7303,30.6819,30.6819,55000.0
2008-06-06 13:10:00,44.34,44.49,44.32,44.48,92400.0,30.675,30.7788,30.6612,30.7719,92400.0
2008-06-06 13:15:00,44.49,44.5,44.35,44.37,70900.0,30.7788,30.7857,30.6819,30.6958,70900.0
2008-06-06 13:20:00,44.37,44.46,44.37,44.45,29200.0,30.6958,30.758,30.6958,30.7511,29200.0
2008-06-06 13:25:00,44.45,44.49,44.4,44.41,42200.0,30.7511,30.7788,30.7165,30.7234,42200.0
2008-06-06 13:30:00,44.41,44.49,44.36,44.49,88600.0,30.7234,30.7788,30.6888,30.7788,88600.0
2008-06-06 13:35:00,44.5,44.58,44.48,44.5,83000.0,30.7857,30.841,30.7719,30.7857,83000.0
2008-06-06 13:40:00,44.5,44.56,44.5,44.52,29900.0,30.7857,30.8272,30.7857,30.7995,29900.0
2008-06-06 13:45:00,44.52,44.53,44.5,44.5,31400.0,30.7995,30.8064,30.7857,30.7857,31400.0
2008-06-06 13:50:00,44.5,44.51,44.37,44.47,103500.0,30.7857,30.7926,30.6958,30.7649,103500.0
2008-06-06 13:55:00,44.46,44.52,44.44,44.51,78800.0,30.758,30.7995,30.7442,30.7926,78800.0
2008-06-06 14:00:00,44.51,44.52,44.49,44.51,54700.0,30.7926,30.7995,30.7788,30.7926,54700.0
2008-06-06 14:05:00,44.51,44.57,44.49,44.55,186600.0,30.7926,30.8341,30.7788,30.8203,186600.0
2008-06-06 14:10:00,44.55,44.58,44.42,44.43,119800.0,30.8203,30.841,30.7303,30.7373,119800.0
2008-06-06 14:15:00,44.42,44.51,44.33,44.4,128100.0,30.7303,30.7926,30.6681,30.7165,128100.0
2008-06-06 14:20:00,44.39,44.41,44.32,44.36,78900.0,30.7096,30.7234,30.6612,30.6888,78900.0
2008-06-06 14:25:00,44.36,44.44,44.36,44.41,104900.0,30.6888,30.7442,30.6888,30.7234,104900.0
2008-06-06 14:30:00,44.4,44.45,44.37,44.43,92300.0,30.7165,30.7511,30.6958,30.7373,92300.0
2008-06-06 14:35:00,44.43,44.43,44.35,44.4,96800.0,30.7373,30.7373,30.6819,30.7165,96800.0
2008-06-06 14:40:00,44.4,44.44,44.39,44.42,55800.0,30.7165,30.7442,30.7096,30.7303,55800.0
2008-06-06 14:45:00,44.42,44.44,44.39,44.4,84400.0,30.7303,30.7442,30.7096,30.7165,84400.0
2008-06-06 14:50:00,44.39,44.4,44.32,44.33,89400.0,30.7096,30.7165,30.6612,30.6681,89400.0
2008-06-06 14:55:00,44.34,44.4,44.3,44.38,131300.0,30.675,30.7165,30.6473,30.7027,131300.0
2008-06-06 15:00:00,44.38,44.43,44.38,44.42,46600.0,30.7027,30.7373,30.7027,30.7303,46600.0
2008-06-06 15:05:00,44.42,44.59,44.41,44.59,99600.0,30.7303,30.848,30.7234,30.848,99600.0
2008-06-06 15:10:00,44.58,44.65,44.54,44.59,107400.0,30.841,30.8895,30.8134,30.848,107400.0
2008-06-06 15:15:00,44.6,44.61,44.47,44.52,161400.0,30.8549,30.8618,30.7649,30.7995,161400.0
2008-06-06 15:20:00,44.51,44.51,44.39,44.4,150800.0,30.7926,30.7926,30.7096,30.7165,150800.0
2008-06-06 15:25:00,44.41,44.42,44.3,44.4,141300.0,30.7234,30.7303,30.6473,30.7165,141300.0
2008-06-06 15:30:00,44.41,44.41,44.34,44.37,106000.0,30.7234,30.7234,30.675,30.6958,106000.0
2008-06-06 15:35:00,44.38,44.54,44.37,44.53,135800.0,30.7027,30.8134,30.6958,30.8064,135800.0
2008-06-06 15:40:00,44.53,44.54,44.41,44.41,122000.0,30.8064,30.8134,30.7234,30.7234,122000.0
2008-06-06 15:45:00,44.41,44.47,44.34,44.4,156700.0,30.7234,30.7649,30.675,30.7165,156700.0
2008-06-06 15:50:00,44.39,44.39,44.21,44.28,343700.0,30.7096,30.7096,30.5851,30.6335,343700.0
2008-06-06 15:55:00,44.28,44.33,44.24,44.24,390500.0,30.6335,30.6681,30.6058,30.6058,390500.0
2008-06-09 09:30:00,44.23,44.23,44.11,44.15,59000.0,30.5989,30.5989,30.5159,30.5436,59000.0
2008-06-09 09:35:00,44.13,44.2,44.12,44.16,48200.0,30.5297,30.5781,30.5228,30.5505,48200.0
2008-06-09 09:40:00,44.16,44.16,44.0,44.07,86000.0,30.5505,30.5505,30.4398,30.4882,86000.0
2008-06-09 09:45:00,44.1,44.1,43.9,43.95,78400.0,30.509,30.509,30.3706,30.4052,78400.0
2008-06-09 09:50:00,43.96,44.17,43.95,44.07,64100.0,30.4121,30.5574,30.4052,30.4882,64100.0
2008-06-09 09:55:00,44.06,44.1,44.0,44.09,90800.0,30.4813,30.509,30.4398,30.502,90800.0
2008-06-09 10:00:00,44.1,44.22,44.06,44.09,108500.0,30.509,30.592,30.4813,30.502,108500.0
2008-06-09 10:05:00,44.11,44.16,44.03,44.04,112500.0,30.5159,30.5505,30.4605,30.4675,112500.0
2008-06-09 10:10:00,44.04,44.13,44.01,44.13,55100.0,30.4675,30.5297,30.4467,30.5297,55100.0
2008-06-09 10:15:00,44.13,44.32,44.11,44.15,81200.0,30.5297,30.6612,30.5159,30.5436,81200.0
2008-06-09 10:20:00,44.15,44.16,43.93,43.99,66100.0,30.5436,30.5505,30.3914,30.4329,66100.0
2008-06-09 10:25:00,44.0,44.09,43.99,44.08,61600.0,30.4398,30.502,30.4329,30.4951,61600.0
2008-06-09 10:30:00,44.08,44.1,44.02,44.03,100700.0,30.4951,30.509,30.4536,30.4605,100700.0
2008-06-09 10:35:00,44.02,44.02,43.87,43.88,106000.0,30.4536,30.4536,30.3498,30.3568,106000.0
2008-06-09 10:40:00,43.88,43.91,43.84,43.87,36100.0,30.3568,30.3775,30.3291,30.3498,36100.0
2008-06-09 10:45:00,43.87,43.88,43.79,43.83,83700.0,30.3498,30.3568,30.2945,30.3222,83700.0
2008-06-09 10:50:00,43.82,43.88,43.8,43.88,58800.0,30.3153,30.3568,30.3014,30.3568,58800.0
2008-06-09 10:55:00,43.87,43.95,43.86,43.93,36600.0,30.3498,30.4052,30.3429,30.3914,36600.0
2008-06-09 11:00:00,43.93,44.03,43.92,44.02,41200.0,30.3914,30.4605,30.3844,30.4536,41200.0
2008-06-09 11:05:00,44.02,44.06,44.02,44.03,39400.0,30.4536,30.4813,30.4536,30.4605,39400.0
2008-06-09 11:10:00,44.03,44.08,44.02,44.07,27000.0,30.4605,30.4951,30.4536,30.4882,27000.0
2008-06-09 11:15:00,44.07,44.12,44.03,44.1,23600.0,30.4882,30.5228,30.4605,30.509,23600.0
2008-06-09 11:20:00,44.12,44.21,44.11,44.21,42400.0,30.5228,30.5851,30.5159,30.5851,42400.0
2008-06-09 11:25:00,44.2,44.24,44.16,44.2,170400.0,30.5781,30.6058,30.5505,30.5781,170400.0
2008-06-09 11:30:00,44.2,44.23,44.2,44.22,34400.0,30.5781,30.5989,30.5781,30.592,34400.0
2008-06-09 11:35:00,44.22,44.24,44.2,44.22,57600.0,30.592,30.6058,30.5781,30.592,57600.0
2008-06-09 11:40:00,44.22,44.24,44.2,44.22,101200.0,30.592,30.6058,30.5781,30.592,101200.0
2008-06-09 11:45:00,44.22,44.23,44.17,44.17,79300.0,30.592,30.5989,30.5574,30.5574,79300.0
2008-06-09 11:50:00,44.18,44.18,44.1,44.1,43800.0,30.5643,30.5643,30.509,30.509,43800.0
2008-06-09 11:55:00,44.12,44.13,44.1,44.11,22100.0,30.5228,30.5297,30.509,30.5159,22100.0
2008-06-09 12:00:00,44.11,44.11,43.98,43.99,56300.0,30.5159,30.5159,30.4259,30.4329,56300.0
2008-06-09 12:05:00,43.98,44.0,43.95,43.97,24500.0,30.4259,30.4398,30.4052,30.419,24500.0
2008-06-09 12:10:00,43.98,44.01,43.96,44.01,21900.0,30.4259,30.4467,30.4121,30.4467,21900.0
2008-06-09 12:15:00,44.0,44.03,43.99,44.02,20100.0,30.4398,30.4605,30.4329,30.4536,20100.0
2008-06-09 12:20:00,44.01,44.06,44.01,44.04,60400.0,30.4467,30.4813,30.4467,30.4675,60400.0
2008-06-09 12:25:00,44.04,44.05,44.03,44.03,9200.0,30.4675,30.4744,30.4605,30.4605,9200.0
2008-06-09 12:30:00,44.04,44.05,44.0,44.0,38800.0,30.4675,30.4744,30.4398,30.4398,38800.0
2008-06-09 12:35:00,44.0,44.01,44.0,44.0,26300.0,30.4398,30.4467,30.4398,30.4398,26300.0
2008-06-09 12:40:00,44.0,44.01,43.99,44.0,49800.0,30.4398,30.4467,30.4329,30.4398,49800.0
2008-06-09 12:45:00,44.0,44.0,43.95,43.97,38700.0,30.4398,30.4398,30.4052,30.419,38700.0
2008-06-09 12:50:00,43.98,44.01,43.96,43.98,45200.0,30.4259,30.4467,30.4121,30.4259,45200.0
2008-06-09 12:55:00,43.97,43.99,43.96,43.99,18700.0,30.419,30.4329,30.4121,30.4329,18700.0
2008-06-09 13:00:00,43.99,44.01,43.94,43.95,42300.0,30.4329,30.4467,30.3983,30.4052,42300.0
2008-06-09 13:05:00,43.95,43.95,43.86,43.92,41500.0,30.4052,30.4052,30.3429,30.3844,41500.0
2008-06-09 13:10:00,43.91,43.97,43.9,43.9,60900.0,30.3775,30.419,30.3706,30.3706,60900.0
2008-06-09 13:15:00,43.9,43.91,43.78,43.86,48300.0,30.3706,30.3775,30.2876,30.3429,48300.0
2008-06-09 13:20:00,43.85,43.88,43.83,43.87,68500.0,30.336,30.3568,30.3222,30.3498,68500.0
2008-06-09 13:25:00,43.88,43.94,43.85,43.94,62600.0,30.3568,30.3983,30.336,30.3983,62600.0
2008-06-09 13:30:00,43.94,43.98,43.93,43.97,27000.0,30.3983,30.4259,30.3914,30.419,27000.0
2008-06-09 13:35:00,43.97,43.99,43.96,43.99,58800.0,30.419,30.4329,30.4121,30.4329,58800.0
2008-06-09 13:40:00,43.99,44.01,43.97,44.01,55100.0,30.4329,30.4467,30.419,30.4467,55100.0
2008-06-09 13:45:00,44.01,44.02,43.97,43.99,63100.0,30.4467,30.4536,30.419,30.4329,63100.0
2008-06-09 13:50:00,43.99,44.0,43.89,44.0,94600.0,30.4329,30.4398,30.3637,30.4398,94600.0
2008-06-09 13:55:00,44.0,44.03,43.96,43.97,64600.0,30.4398,30.4605,30.4121,30.419,64600.0
2008-06-09 14:00:00,43.97,44.0,43.91,44.0,49400.0,30.419,30.4398,30.3775,30.4398,49400.0
2008-06-09 14:05:00,44.0,44.01,43.91,43.96,77800.0,30.4398,30.4467,30.3775,30.4121,77800.0
2008-06-09 14:10:00,43.96,43.99,43.89,43.91,103300.0,30.4121,30.4329,30.3637,30.3775,103300.0
2008-06-09 14:15:00,43.91,43.93,43.85,43.93,81700.0,30.3775,30.3914,30.336,30.3914,81700.0
2008-06-09 14:20:00,43.93,44.0,43.9,43.92,211500.0,30.3914,30.4398,30.3706,30.3844,211500.0
2008-06-09 14:25:00,43.93,43.94,43.87,43.93,67600.0,30.3914,30.3983,30.3498,30.3914,67600.0
2008-06-09 14:30:00,43.92,43.98,43.89,43.97,87600.0,30.3844,30.4259,30.3637,30.419,87600.0
2008-06-09 14:35:00,43.97,44.09,43.95,44.09,185900.0,30.419,30.502,30.4052,30.502,185900.0
2008-06-09 14:40:00,44.08,44.09,43.94,43.96,44300.0,30.4951,30.502,30.3983,30.4121,44300.0
2008-06-09 14:45:00,43.96,44.07,43.95,44.04,51200.0,30.4121,30.4882,30.4052,30.4675,51200.0
2008-06-09 14:50:00,44.04,44.09,43.98,43.99,59200.0,30.4675,30.502,30.4259,30.4329,59200.0
2008-06-09 14:55:00,43.98,44.1,43.97,44.02,71300.0,30.4259,30.509,30.419,30.4536,71300.0
2008-06-09 15:00:00,44.02,44.1,43.97,43.98,144900.0,30.4536,30.509,30.419,30.4259,144900.0
2008-06-09 15:05:00,43.98,44.04,43.95,44.02,118500.0,30.4259,30.4675,30.4052,30.4536,118500.0
2008-06-09 15:10:00,44.02,44.13,44.01,44.11,107000.0,30.4536,30.5297,30.4467,30.5159,107000.0
2008-06-09 15:15:00,44.11,44.17,44.11,44.17,70300.0,30.5159,30.5574,30.5159,30.5574,70300.0
2008-06-09 15:20:00,44.17,44.27,44.17,44.19,126100.0,30.5574,30.6266,30.5574,30.5712,126100.0
2008-06-09 15:25:00,44.19,44.25,44.18,44.24,114600.0,30.5712,30.6127,30.5643,30.6058,114600.0
2008-06-09 15:30:00,44.25,44.37,44.25,44.36,156300.0,30.6127,30.6958,30.6127,30.6888,156300.0
2008-06-09 15:35:00,44.37,44.39,44.33,44.38,138400.0,30.6958,30.7096,30.6681,30.7027,138400.0
2008-06-09 15:40:00,44.38,44.59,44.38,44.56,230100.0,30.7027,30.848,30.7027,30.8272,230100.0
2008-06-09 15:45:00,44.56,44.58,44.51,44.53,159300.0,30.8272,30.841,30.7926,30.8064,159300.0
2008-06-09 15:50:00,44.53,44.54,44.32,44.34,334100.0,30.8064,30.8134,30.6612,30.675,334100.0
2008-06-09 15:55:00,44.34,44.45,44.29,44.44,260000.0,30.675,30.7511,30.6404,30.7442,260000.0
2008-06-10 09:30:00,44.19,44.25,43.83,44.0,146800.0,30.5712,30.6127,30.3222,30.4398,146800.0
2008-06-10 09:35:00,43.96,44.05,43.96,44.01,47900.0,30.4121,30.4744,30.4121,30.4467,47900.0
2008-06-10 09:40:00,44.03,44.06,43.94,44.02,36500.0,30.4605,30.4813,30.3983,30.4536,36500.0
2008-06-10 09:45:00,44.05,44.11,44.01,44.04,62000.0,30.4744,30.5159,30.4467,30.4675,62000.0
2008-06-10 09:50:00,44.03,44.18,43.94,44.03,90300.0,30.4605,30.5643,30.3983,30.4605,90300.0
2008-06-10 09:55:00,44.02,44.05,43.85,43.86,80700.0,30.4536,30.4744,30.336,30.3429,80700.0
2008-06-10 10:00:00,43.86,43.9,43.78,43.84,69100.0,30.3429,30.3706,30.2876,30.3291,69100.0
2008-06-10 10:05:00,43.84,43.84,43.69,43.76,87400.0,30.3291,30.3291,30.2253,30.2737,87400.0
2008-06-10 10:10:00,43.77,43.94,43.77,43.92,94600.0,30.2807,30.3983,30.2807,30.3844,94600.0
2008-06-10 10:15:00,43.92,44.05,43.9,44.05,76300.0,30.3844,30.4744,30.3706,30.4744,76300.0
2008-06-10 10:20:00,44.05,44.13,44.04,44.11,61600.0,30.4744,30.5297,30.4675,30.5159,61600.0
2008-06-10 10:25:00,44.12,44.2,44.1,44.18,58500.0,30.5228,30.5781,30.509,30.5643,58500.0
2008-06-10 10:30:00,44.19,44.19,44.03,44.04,70600.0,30.5712,30.5712,30.4605,30.4675,70600.0
2008-06-10 10:35:00,44.04,44.04,43.97,44.01,47400.0,30.4675,30.4675,30.419,30.4467,47400.0
2008-06-10 10:40:00,44.01,44.01,43.87,43.97,36000.0,30.4467,30.4467,30.3498,30.419,36000.0
2008-06-10 10:45:00,43.98,44.03,43.97,44.03,29600.0,30.4259,30.4605,30.419,30.4605,29600.0
2008-06-10 10:50:00,44.02,44.05,43.99,44.04,46200.0,30.4536,30.4744,30.4329,30.4675,46200.0
2008-06-10 10:55:00,44.05,44.13,43.95,44.1,51500.0,30.4744,30.5297,30.4052,30.509,51500.0
2008-06-10 11:00:00,44.11,44.17,44.08,44.14,88200.0,30.5159,30.5574,30.4951,30.5366,88200.0
2008-06-10 11:05:00,44.14,44.15,44.06,44.1,71800.0,30.5366,30.5436,30.4813,30.509,71800.0
2008-06-10 11:10:00,44.1,44.1,43.95,43.97,92500.0,30.509,30.509,30.4052,30.419,92500.0
2008-06-10 11:15:00,43.98,44.01,43.97,44.01,83700.0,30.4259,30.4467,30.419,30.4467,83700.0
2008-06-10 11:20:00,44.0,44.0,43.94,43.99,50800.0,30.4398,30.4398,30.3983,30.4329,50800.0
2008-06-10 11:25:00,43.99,44.01,43.89,43.92,57700.0,30.4329,30.4467,30.3637,30.3844,57700.0
2008-06-10 11:30:00,43.93,43.93,43.8,43.83,75000.0,30.3914,30.3914,30.3014,30.3222,75000.0
2008-06-10 11:35:00,43.84,43.85,43.78,43.83,45900.0,30.3291,30.336,30.2876,30.3222,45900.0
2008-06-10 11:40:00,43.84,43.98,43.84,43.98,44800.0,30.3291,30.4259,30.3291,30.4259,44800.0
2008-06-10 11:45:00,43.98,44.08,43.96,44.01,51900.0,30.4259,30.4951,30.4121,30.4467,51900.0
2008-06-10 11:50:00,44.02,44.08,43.91,43.95,99200.0,30.4536,30.4951,30.3775,30.4052,99200.0
2008-06-10 11:55:00,43.96,44.02,43.93,43.98,31800.0,30.4121,30.4536,30.3914,30.4259,31800.0
2008-06-10 12:00:00,43.98,44.0,43.91,43.93,32600.0,30.4259,30.4398,30.3775,30.3914,32600.0
2008-06-10 12:05:00,43.93,43.96,43.91,43.93,26400.0,30.3914,30.4121,30.3775,30.3914,26400.0
2008-06-10 12:10:00,43.93,44.02,43.92,43.96,95500.0,30.3914,30.4536,30.3844,30.4121,95500.0
2008-06-10 12:15:00,43.95,44.0,43.93,43.96,52100.0,30.4052,30.4398,30.3914,30.4121,52100.0
2008-06-10 12:20:00,43.96,43.98,43.91,43.95,68400.0,30.4121,30.4259,30.3775,30.4052,68400.0
2008-06-10 12:25:00,43.94,43.95,43.86,43.9,42100.0,30.3983,30.4052,30.3429,30.3706,42100.0
2008-06-10 12:30:00,43.9,43.91,43.88,43.89,43800.0,30.3706,30.3775,30.3568,30.3637,43800.0
2008-06-10 12:35:00,43.89,43.92,43.88,43.92,55500.0,30.3637,30.3844,30.3568,30.3844,55500.0
2008-06-10 12:40:00,43.91,43.92,43.84,43.84,57100.0,30.3775,30.3844,30.3291,30.3291,57100.0
2008-06-10 12:45:00,43.85,43.91,43.8,43.91,57600.0,30.336,30.3775,30.3014,30.3775,57600.0
2008-06-10 12:50:00,43.9,43.92,43.83,43.85,57900.0,30.3706,30.3844,30.3222,30.336,57900.0
2008-06-10 12:55:00,43.86,43.89,43.82,43.87,77100.0,30.3429,30.3637,30.3153,30.3498,77100.0
2008-06-10 13:00:00,43.87,43.87,43.82,43.85,47000.0,30.3498,30.3498,30.3153,30.336,47000.0
2008-06-10 13:05:00,43.84,43.91,43.83,43.91,115700.0,30.3291,30.3775,30.3222,30.3775,115700.0
2008-06-10 13:10:00,43.92,44.01,43.92,43.97,111900.0,30.3844,30.4467,30.3844,30.419,111900.0
2008-06-10 13:15:00,43.97,44.02,43.96,44.0,38900.0,30.419,30.4536,30.4121,30.4398,38900.0
2008-06-10 13:20:00,44.0,44.01,43.93,43.98,101800.0,30.4398,30.4467,30.3914,30.4259,101800.0
2008-06-10 13:25:00,43.97,44.09,43.97,44.09,55500.0,30.419,30.502,30.419,30.502,55500.0
2008-06-10 13:30:00,44.08,44.08,43.9,43.95,37200.0,30.4951,30.4951,30.3706,30.4052,37200.0
2008-06-10 13:35:00,43.95,43.95,43.88,43.93,40600.0,30.4052,30.4052,30.3568,30.3914,40600.0
2008-06-10 13:40:00,43.92,44.01,43.92,44.0,23600.0,30.3844,30.4467,30.3844,30.4398,23600.0
2008-06-10 13:45:00,43.99,44.05,43.99,44.01,109300.0,30.4329,30.4744,30.4329,30.4467,109300.0
2008-06-10 13:50:00,44.02,44.04,43.95,44.0,36900.0,30.4536,30.4675,30.4052,30.4398,36900.0
2008-06-10 13:55:00,43.99,44.0,43.93,43.95,25800.0,30.4329,30.4398,30.3914,30.4052,25800.0
2008-06-10 14:00:00,43.94,43.96,43.87,43.89,60000.0,30.3983,30.4121,30.3498,30.3637,60000.0
2008-06-10 14:05:00,43.89,43.9,43.84,43.88,78600.0,30.3637,30.3706,30.3291,30.3568,78600.0
2008-06-10 14:10:00,43.9,43.9,43.84,43.89,41700.0,30.3706,30.3706,30.3291,30.3637,41700.0
2008-06-10 14:15:00,43.9,43.9,43.85,43.89,52800.0,30.3706,30.3706,30.336,30.3637,52800.0
2008-06-10 14:20:00,43.9,43.97,43.89,43.95,44700.0,30.3706,30.419,30.3637,30.4052,44700.0
2008-06-10 14:25:00,43.95,44.01,43.95,44.0,75300.0,30.4052,30.4467,30.4052,30.4398,75300.0
2008-06-10 14:30:00,43.99,44.04,43.99,44.0,104400.0,30.4329,30.4675,30.4329,30.4398,104400.0
2008-06-10 14:35:00,44.0,44.0,43.93,43.94,53600.0,30.4398,30.4398,30.3914,30.3983,53600.0
2008-06-10 14:40:00,43.95,43.99,43.94,43.96,31300.0,30.4052,30.4329,30.3983,30.4121,31300.0
2008-06-10 14:45:00,43.96,43.97,43.91,43.93,66300.0,30.4121,30.419,30.3775,30.3914,66300.0
2008-06-10 14:50:00,43.93,43.94,43.88,43.91,70200.0,30.3914,30.3983,30.3568,30.3775,70200.0
2008-06-10 14:55:00,43.91,43.96,43.88,43.89,64600.0,30.3775,30.4121,30.3568,30.3637,64600.0
2008-06-10 15:00:00,43.9,43.96,43.89,43.91,62900.0,30.3706,30.4121,30.3637,30.3775,62900.0
2008-06-10 15:05:00,43.91,43.91,43.88,43.88,68200.0,30.3775,30.3775,30.3568,30.3568,68200.0
2008-06-10 15:10:00,43.88,43.89,43.87,43.89,90100.0,30.3568,30.3637,30.3498,30.3637,90100.0
2008-06-10 15:15:00,43.88,43.89,43.85,43.86,146000.0,30.3568,30.3637,30.336,30.3429,146000.0
2008-06-10 15:20:00,43.87,43.89,43.85,43.88,114500.0,30.3498,30.3637,30.336,30.3568,114500.0
2008-06-10 15:25:00,43.88,43.92,43.88,43.9,65200.0,30.3568,30.3844,30.3568,30.3706,65200.0
2008-06-10 15:30:00,43.91,43.92,43.89,43.9,106800.0,30.3775,30.3844,30.3637,30.3706,106800.0
2008-06-10 15:35:00,43.9,43.91,43.89,43.9,59200.0,30.3706,30.3775,30.3637,30.3706,59200.0
2008-06-10 15:40:00,43.9,43.95,43.87,43.95,201600.0,30.3706,30.4052,30.3498,30.4052,201600.0
2008-06-10 15:45:00,43.95,43.98,43.85,43.85,162700.0,30.4052,30.4259,30.336,30.336,162700.0
2008-06-10 15:50:00,43.85,43.91,43.83,43.86,197500.0,30.336,30.3775,30.3222,30.3429,197500.0
2008-06-10 15:55:00,43.87,43.88,43.71,43.86,313800.0,30.3498,30.3568,30.2392,30.3429,313800.0
2008-06-11 09:30:00,43.38,43.52,43.22,43.52,416300.0,30.0109,30.1077,29.9002,30.1077,416300.0
2008-06-11 09:35:00,43.48,43.57,43.46,43.57,84500.0,30.08,30.1423,30.0662,30.1423,84500.0
2008-06-11 09:40:00,43.57,43.62,43.49,43.6,142000.0,30.1423,30.1769,30.087,30.1631,142000.0
2008-06-11 09:45:00,43.59,43.64,43.56,43.59,103300.0,30.1561,30.1907,30.1354,30.1561,103300.0
2008-06-11 09:50:00,43.6,43.63,43.52,43.56,94500.0,30.1631,30.1838,30.1077,30.1354,94500.0
2008-06-11 09:55:00,43.57,43.62,43.55,43.61,106200.0,30.1423,30.1769,30.1285,30.17,106200.0
2008-06-11 10:00:00,43.61,43.61,43.47,43.47,175200.0,30.17,30.17,30.0731,30.0731,175200.0
2008-06-11 10:05:00,43.48,43.48,43.38,43.38,138400.0,30.08,30.08,30.0109,30.0109,138400.0
2008-06-11 10:10:00,43.38,43.41,43.34,43.4,167700.0,30.0109,30.0316,29.9832,30.0247,167700.0
2008-06-11 10:15:00,43.41,43.41,43.34,43.39,146900.0,30.0316,30.0316,29.9832,30.0178,146900.0
2008-06-11 10:20:00,43.39,43.39,43.18,43.22,165800.0,30.0178,30.0178,29.8725,29.9002,165800.0
2008-06-11 10:25:00,43.23,43.45,43.11,43.26,199500.0,29.9071,30.0593,29.8241,29.9278,199500.0
2008-06-11 10:30:00,43.25,43.38,43.24,43.36,79000.0,29.9209,30.0109,29.914,29.997,79000.0
2008-06-11 10:35:00,43.36,43.37,43.24,43.36,87200.0,29.997,30.0039,29.914,29.997,87200.0
2008-06-11 10:40:00,43.36,43.36,43.23,43.27,132100.0,29.997,29.997,29.9071,29.9348,132100.0
2008-06-11 10:45:00,43.26,43.4,43.23,43.35,82500.0,29.9278,30.0247,29.9071,29.9901,82500.0
2008-06-11 10:50:00,43.33,43.38,43.31,43.35,76600.0,29.9763,30.0109,29.9624,29.9901,76600.0
2008-06-11 10:55:00,43.35,43.42,43.34,43.38,99700.0,29.9901,30.0385,29.9832,30.0109,99700.0
2008-06-11 11:00:00,43.39,43.42,43.3,43.3,70500.0,30.0178,30.0385,29.9555,29.9555,70500.0
2008-06-11 11:05:00,43.31,43.34,43.24,43.26,105100.0,29.9624,29.9832,29.914,29.9278,105100.0
2008-06-11 11:10:00,43.27,43.34,43.26,43.28,85300.0,29.9348,29.9832,29.9278,29.9417,85300.0
2008-06-11 11:15:00,43.28,43.29,43.2,43.24,106600.0,29.9417,29.9486,29.8863,29.914,106600.0
2008-06-11 11:20:00,43.24,43.24,43.12,43.17,95400.0,29.914,29.914,29.831,29.8656,95400.0
2008-06-11 11:25:00,43.16,43.17,43.05,43.06,161700.0,29.8587,29.8656,29.7826,29.7895,161700.0
2008-06-11 11:30:00,43.06,43.13,43.04,43.05,95700.0,29.7895,29.8379,29.7756,29.7826,95700.0
2008-06-11 11:35:00,43.05,43.12,43.05,43.12,72700.0,29.7826,29.831,29.7826,29.831,72700.0
2008-06-11 11:40:00,43.12,43.14,43.07,43.13,75900.0,29.831,29.8448,29.7964,29.8379,75900.0
2008-06-11 11:45:00,43.13,43.14,43.04,43.09,56500.0,29.8379,29.8448,29.7756,29.8102,56500.0
2008-06-11 11:50:00,43.09,43.12,43.0,43.11,102300.0,29.8102,29.831,29.748,29.8241,102300.0
2008-06-11 11:55:00,43.11,43.23,43.11,43.18,43400.0,29.8241,29.9071,29.8241,29.8725,43400.0
2008-06-11 12:00:00,43.18,43.21,43.14,43.2,37000.0,29.8725,29.8933,29.8448,29.8863,37000.0
2008-06-11 12:05:00,43.21,43.22,43.17,43.22,29400.0,29.8933,29.9002,29.8656,29.9002,29400.0
2008-06-11 12:10:00,43.22,43.23,43.11,43.14,59800.0,29.9002,29.9071,29.8241,29.8448,59800.0
2008-06-11 12:15:00,43.13,43.16,43.04,43.04,67900.0,29.8379,29.8587,29.7756,29.7756,67900.0
2008-06-11 12:20:00,43.05,43.06,43.01,43.01,41500.0,29.7826,29.7895,29.7549,29.7549,41500.0
2008-06-11 12:25:00,43.01,43.03,42.93,42.94,118600.0,29.7549,29.7687,29.6995,29.7065,118600.0
2008-06-11 12:30:00,42.94,43.0,42.94,42.99,97500.0,29.7065,29.748,29.7065,29.7411,97500.0
2008-06-11 12:35:00,42.98,43.06,42.96,43.05,91400.0,29.7341,29.7895,29.7203,29.7826,91400.0
2008-06-11 12:40:00,43.06,43.09,42.98,43.0,96500.0,29.7895,29.8102,29.7341,29.748,96500.0
2008-06-11 12:45:00,43.0,43.05,42.97,42.98,59100.0,29.748,29.7826,29.7272,29.7341,59100.0
2008-06-11 12:50:00,42.98,43.0,42.93,42.95,56000.0,29.7341,29.748,29.6995,29.7134,56000.0
2008-06-11 12:55:00,42.94,42.97,42.93,42.96,46700.0,29.7065,29.7272,29.6995,29.7203,46700.0
2008-06-11 13:00:00,42.97,43.02,42.93,42.98,101100.0,29.7272,29.7618,29.6995,29.7341,101100.0
2008-06-11 13:05:00,42.97,43.02,42.94,43.01,49300.0,29.7272,29.7618,29.7065,29.7549,49300.0
2008-06-11 13:10:00,43.0,43.04,42.95,43.02,64000.0,29.748,29.7756,29.7134,29.7618,64000.0
2008-06-11 13:15:00,43.02,43.11,43.02,43.07,43800.0,29.7618,29.8241,29.7618,29.7964,43800.0
2008-06-11 13:20:00,43.07,43.09,43.04,43.05,54200.0,29.7964,29.8102,29.7756,29.7826,54200.0
2008-06-11 13:25:00,43.06,43.1,43.05,43.08,55300.0,29.7895,29.8172,29.7826,29.8033,55300.0
2008-06-11 13:30:00,43.08,43.09,43.04,43.05,41200.0,29.8033,29.8102,29.7756,29.7826,41200.0
2008-06-11 13:35:00,43.06,43.12,43.04,43.06,74200.0,29.7895,29.831,29.7756,29.7895,74200.0
2008-06-11 13:40:00,43.06,43.12,43.04,43.11,47500.0,29.7895,29.831,29.7756,29.8241,47500.0
2008-06-11 13:45:00,43.11,43.13,43.05,43.08,61200.0,29.8241,29.8379,29.7826,29.8033,61200.0
2008-06-11 13:50:00,43.08,43.11,43.06,43.08,33200.0,29.8033,29.8241,29.7895,29.8033,33200.0
2008-06-11 13:55:00,43.09,43.12,43.02,43.12,99100.0,29.8102,29.831,29.7618,29.831,99100.0
2008-06-11 14:00:00,43.12,43.16,43.03,43.12,106200.0,29.831,29.8587,29.7687,29.831,106200.0
2008-06-11 14:05:00,43.12,43.14,43.09,43.11,66600.0,29.831,29.8448,29.8102,29.8241,66600.0
2008-06-11 14:10:00,43.1,43.13,43.05,43.12,67000.0,29.8172,29.8379,29.7826,29.831,67000.0
2008-06-11 14:15:00,43.12,43.21,43.11,43.19,93300.0,29.831,29.8933,29.8241,29.8794,93300.0
2008-06-11 14:20:00,43.18,43.22,43.16,43.2,71600.0,29.8725,29.9002,29.8587,29.8863,71600.0
2008-06-11 14:25:00,43.21,43.23,43.14,43.14,74200.0,29.8933,29.9071,29.8448,29.8448,74200.0
2008-06-11 14:30:00,43.14,43.19,43.14,43.17,95900.0,29.8448,29.8794,29.8448,29.8656,95900.0
2008-06-11 14:35:00,43.17,43.18,43.16,43.16,51200.0,29.8656,29.8725,29.8587,29.8587,51200.0
2008-06-11 14:40:00,43.16,43.21,43.08,43.09,190400.0,29.8587,29.8933,29.8033,29.8102,190400.0
2008-06-11 14:45:00,43.09,43.1,42.99,43.04,138000.0,29.8102,29.8172,29.7411,29.7756,138000.0
2008-06-11 14:50:00,43.04,43.06,43.03,43.05,65900.0,29.7756,29.7895,29.7687,29.7826,65900.0
2008-06-11 14:55:00,43.05,43.06,43.0,43.0,90200.0,29.7826,29.7895,29.748,29.748,90200.0
2008-06-11 15:00:00,43.0,43.08,43.0,43.07,89100.0,29.748,29.8033,29.748,29.7964,89100.0
2008-06-11 15:05:00,43.07,43.09,43.06,43.08,86700.0,29.7964,29.8102,29.7895,29.8033,86700.0
2008-06-11 15:10:00,43.08,43.09,42.98,43.0,138700.0,29.8033,29.8102,29.7341,29.748,138700.0
2008-06-11 15:15:00,43.01,43.02,42.92,42.92,95100.0,29.7549,29.7618,29.6926,29.6926,95100.0
2008-06-11 15:20:00,42.93,42.98,42.9,42.97,130700.0,29.6995,29.7341,29.6788,29.7272,130700.0
2008-06-11 15:25:00,42.96,43.12,42.93,43.11,254000.0,29.7203,29.831,29.6995,29.8241,254000.0
2008-06-11 15:30:00,43.1,43.12,43.02,43.04,147500.0,29.8172,29.831,29.7618,29.7756,147500.0
2008-06-11 15:35:00,43.06,43.12,42.97,42.97,98700.0,29.7895,29.831,29.7272,29.7272,98700.0
2008-06-11 15:40:00,42.98,43.05,42.97,43.04,172400.0,29.7341,29.7826,29.7272,29.7756,172400.0
2008-06-11 15:45:00,43.05,43.1,42.99,43.07,218900.0,29.7826,29.8172,29.7411,29.7964,218900.0
2008-06-11 15:50:00,43.07,43.09,42.95,42.96,276800.0,29.7964,29.8102,29.7134,29.7203,276800.0
2008-06-11 15:55:00,42.96,43.01,42.92,42.96,289800.0,29.7203,29.7549,29.6926,29.7203,289800.0
2008-06-12 09:30:00,43.04,43.47,42.95,43.33,134300.0,29.7756,30.0731,29.7134,29.9763,134300.0
2008-06-12 09:35:00,43.32,43.46,43.28,43.45,63600.0,29.9694,30.0662,29.9417,30.0593,63600.0
2008-06-12 09:40:00,43.45,43.49,43.42,43.48,64500.0,30.0593,30.087,30.0385,30.08,64500.0
2008-06-12 09:45:00,43.47,43.66,43.47,43.54,120800.0,30.0731,30.2046,30.0731,30.1216,120800.0
2008-06-12 09:50:00,43.55,43.59,43.45,43.56,68300.0,30.1285,30.1561,30.0593,30.1354,68300.0
2008-06-12 09:55:00,43.55,43.65,43.55,43.58,52200.0,30.1285,30.1977,30.1285,30.1492,52200.0
2008-06-12 10:00:00,43.57,43.62,43.5,43.57,78300.0,30.1423,30.1769,30.0939,30.1423,78300.0
2008-06-12 10:05:00,43.57,43.66,43.51,43.51,147900.0,30.1423,30.2046,30.1008,30.1008,147900.0
2008-06-12 10:10:00,43.5,43.51,43.36,43.39,91500.0,30.0939,30.1008,29.997,30.0178,91500.0
2008-06-12 10:15:00,43.39,43.41,43.31,43.33,59700.0,30.0178,30.0316,29.9624,29.9763,59700.0
2008-06-12 10:20:00,43.33,43.36,43.22,43.36,97100.0,29.9763,29.997,29.9002,29.997,97100.0
2008-06-12 10:25:00,43.36,43.37,43.3,43.34,71500.0,29.997,30.0039,29.9555,29.9832,71500.0
2008-06-12 10:30:00,43.34,43.4,43.33,43.39,36300.0,29.9832,30.0247,29.9763,30.0178,36300.0
2008-06-12 10:35:00,43.39,43.51,43.35,43.49,57800.0,30.0178,30.1008,29.9901,30.087,57800.0
2008-06-12 10:40:00,43.49,43.57,43.46,43.52,47300.0,30.087,30.1423,30.0662,30.1077,47300.0
2008-06-12 10:45:00,43.52,43.53,43.46,43.5,114000.0,30.1077,30.1146,30.0662,30.0939,114000.0
2008-06-12 10:50:00,43.5,43.51,43.49,43.49,46200.0,30.0939,30.1008,30.087,30.087,46200.0
2008-06-12 10:55:00,43.49,43.53,43.47,43.51,183800.0,30.087,30.1146,30.0731,30.1008,183800.0
2008-06-12 11:00:00,43.51,43.56,43.49,43.55,134700.0,30.1008,30.1354,30.087,30.1285,134700.0
2008-06-12 11:05:00,43.55,43.59,43.48,43.5,84300.0,30.1285,30.1561,30.08,30.0939,84300.0
2008-06-12 11:10:00,43.51,43.51,43.48,43.5,69200.0,30.1008,30.1008,30.08,30.0939,69200.0
2008-06-12 11:15:00,43.5,43.5,43.42,43.46,68100.0,30.0939,30.0939,30.0385,30.0662,68100.0
2008-06-12 11:20:00,43.46,43.5,43.45,43.48,53700.0,30.0662,30.0939,30.0593,30.08,53700.0
2008-06-12 11:25:00,43.48,43.5,43.45,43.49,30700.0,30.08,30.0939,30.0593,30.087,30700.0
2008-06-12 11:30:00,43.49,43.5,43.47,43.48,58300.0,30.087,30.0939,30.0731,30.08,58300.0
2008-06-12 11:35:00,43.47,43.51,43.47,43.51,37300.0,30.0731,30.1008,30.0731,30.1008,37300.0
2008-06-12 11:40:00,43.51,43.51,43.47,43.47,60400.0,30.1008,30.1008,30.0731,30.0731,60400.0
2008-06-12 11:45:00,43.47,43.51,43.46,43.51,31300.0,30.0731,30.1008,30.0662,30.1008,31300.0
2008-06-12 11:50:00,43.51,43.51,43.46,43.5,93500.0,30.1008,30.1008,30.0662,30.0939,93500.0
2008-06-12 11:55:00,43.49,43.5,43.48,43.48,73000.0,30.087,30.0939,30.08,30.08,73000.0
2008-06-12 12:00:00,43.49,43.49,43.46,43.46,56200.0,30.087,30.087,30.0662,30.0662,56200.0
2008-06-12 12:05:00,43.46,43.48,43.45,43.48,70900.0,30.0662,30.08,30.0593,30.08,70900.0
2008-06-12 12:10:00,43.48,43.49,43.43,43.45,59800.0,30.08,30.087,30.0455,30.0593,59800.0
2008-06-12 12:15:00,43.44,43.46,43.43,43.46,23200.0,30.0524,30.0662,30.0455,30.0662,23200.0
2008-06-12 12:20:00,43.46,43.51,43.45,43.51,74100.0,30.0662,30.1008,30.0593,30.1008,74100.0
2008-06-12 12:25:00,43.52,43.57,43.48,43.48,70700.0,30.1077,30.1423,30.08,30.08,70700.0
2008-06-12 12:30:00,43.49,43.54,43.49,43.52,38600.0,30.087,30.1216,30.087,30.1077,38600.0
2008-06-12 12:35:00,43.52,43.52,43.49,43.52,32000.0,30.1077,30.1077,30.087,30.1077,32000.0
2008-06-12 12:40:00,43.52,43.55,43.52,43.53,33500.0,30.1077,30.1285,30.1077,30.1146,33500.0
2008-06-12 12:45:00,43.53,43.54,43.49,43.51,68200.0,30.1146,30.1216,30.087,30.1008,68200.0
2008-06-12 12:50:00,43.52,43.53,43.37,43.42,61100.0,30.1077,30.1146,30.0039,30.0385,61100.0
2008-06-12 12:55:00,43.42,43.45,43.39,43.41,34700.0,30.0385,30.0593,30.0178,30.0316,34700.0
2008-06-12 13:00:00,43.42,43.47,43.41,43.46,16100.0,30.0385,30.0731,30.0316,30.0662,16100.0
2008-06-12 13:05:00,43.45,43.47,43.39,43.42,44600.0,30.0593,30.0731,30.0178,30.0385,44600.0
2008-06-12 13:10:00,43.41,43.42,43.36,43.42,49700.0,30.0316,30.0385,29.997,30.0385,49700.0
2008-06-12 13:15:00,43.42,43.46,43.42,43.44,26700.0,30.0385,30.0662,30.0385,30.0524,26700.0
2008-06-12 13:20:00,43.44,43.46,43.43,43.45,19500.0,30.0524,30.0662,30.0455,30.0593,19500.0
2008-06-12 13:25:00,43.46,43.49,43.46,43.48,21200.0,30.0662,30.087,30.0662,30.08,21200.0
2008-06-12 13:30:00,43.48,43.5,43.39,43.39,75500.0,30.08,30.0939,30.0178,30.0178,75500.0
2008-06-12 13:35:00,43.39,43.46,43.38,43.44,41600.0,30.0178,30.0662,30.0109,30.0524,41600.0
2008-06-12 13:40:00,43.44,43.46,43.4,43.45,49500.0,30.0524,30.0662,30.0247,30.0593,49500.0
2008-06-12 13:45:00,43.45,43.47,43.33,43.34,72500.0,30.0593,30.0731,29.9763,29.9832,72500.0
2008-06-12 13:50:00,43.34,43.35,43.25,43.34,87200.0,29.9832,29.9901,29.9209,29.9832,87200.0
2008-06-12 13:55:00,43.34,43.4,43.33,43.4,43800.0,29.9832,30.0247,29.9763,30.0247,43800.0
2008-06-12 14:00:00,43.4,43.41,43.24,43.24,85600.0,30.0247,30.0316,29.914,29.914,85600.0
2008-06-12 14:05:00,43.23,43.3,43.19,43.29,133200.0,29.9071,29.9555,29.8794,29.9486,133200.0
2008-06-12 14:10:00,43.28,43.3,43.24,43.3,41300.0,29.9417,29.9555,29.914,29.9555,41300.0
2008-06-12 14:15:00,43.3,43.34,43.28,43.32,92000.0,29.9555,29.9832,29.9417,29.9694,92000.0
2008-06-12 14:20:00,43.32,43.34,43.31,43.32,53400.0,29.9694,29.9832,29.9624,29.9694,53400.0
2008-06-12 14:25:00,43.31,43.31,43.19,43.21,44600.0,29.9624,29.9624,29.8794,29.8933,44600.0
2008-06-12 14:30:00,43.2,43.29,43.2,43.28,53300.0,29.8863,29.9486,29.8863,29.9417,53300.0
2008-06-12 14:35:00,43.29,43.29,43.2,43.22,164200.0,29.9486,29.9486,29.8863,29.9002,164200.0
2008-06-12 14:40:00,43.22,43.27,43.2,43.23,124300.0,29.9002,29.9348,29.8863,29.9071,124300.0
2008-06-12 14:45:00,43.24,43.27,43.19,43.22,138100.0,29.914,29.9348,29.8794,29.9002,138100.0
2008-06-12 14:50:00,43.23,43.3,43.2,43.27,96100.0,29.9071,29.9555,29.8863,29.9348,96100.0
2008-06-12 14:55:00,43.28,43.35,43.23,43.35,97400.0,29.9417,29.9901,29.9071,29.9901,97400.0
2008-06-12 15:00:00,43.35,43.35,43.24,43.25,110200.0,29.9901,29.9901,29.914,29.9209,110200.0
2008-06-12 15:05:00,43.25,43.29,43.23,43.25,89000.0,29.9209,29.9486,29.9071,29.9209,89000.0
2008-06-12 15:10:00,43.25,43.26,43.23,43.24,107200.0,29.9209,29.9278,29.9071,29.914,107200.0
2008-06-12 15:15:00,43.24,43.25,43.12,43.15,94000.0,29.914,29.9209,29.831,29.8517,94000.0
2008-06-12 15:20:00,43.16,43.17,43.1,43.1,33600.0,29.8587,29.8656,29.8172,29.8172,33600.0
2008-06-12 15:25:00,43.1,43.22,43.08,43.14,149000.0,29.8172,29.9002,29.8033,29.8448,149000.0
2008-06-12 15:30:00,43.14,43.17,43.1,43.17,102500.0,29.8448,29.8656,29.8172,29.8656,102500.0
2008-06-12 15:35:00,43.17,43.17,43.08,43.12,212000.0,29.8656,29.8656,29.8033,29.831,212000.0
2008-06-12 15:40:00,43.12,43.23,43.1,43.2,139400.0,29.831,29.9071,29.8172,29.8863,139400.0
2008-06-12 15:45:00,43.21,43.36,43.19,43.3,193200.0,29.8933,29.997,29.8794,29.9555,193200.0
2008-06-12 15:50:00,43.29,43.34,43.26,43.32,164300.0,29.9486,29.9832,29.9278,29.9694,164300.0
2008-06-12 15:55:00,43.32,43.36,43.21,43.22,349900.0,29.9694,29.997,29.8933,29.9002,349900.0
2008-06-13 09:30:00,43.28,43.79,43.28,43.75,140200.0,29.9417,30.2945,29.9417,30.2668,140200.0
2008-06-13 09:35:00,43.78,43.78,43.63,43.68,69400.0,30.2876,30.2876,30.1838,30.2184,69400.0
2008-06-13 09:40:00,43.67,43.7,43.61,43.7,54900.0,30.2115,30.2322,30.17,30.2322,54900.0
2008-06-13 09:45:00,43.69,43.72,43.64,43.69,92400.0,30.2253,30.2461,30.1907,30.2253,92400.0
2008-06-13 09:50:00,43.7,43.8,43.65,43.72,116100.0,30.2322,30.3014,30.1977,30.2461,116100.0
2008-06-13 09:55:00,43.72,43.72,43.53,43.69,135100.0,30.2461,30.2461,30.1146,30.2253,135100.0
2008-06-13 10:00:00,43.69,43.9,43.67,43.9,170700.0,30.2253,30.3706,30.2115,30.3706,170700.0
2008-06-13 10:05:00,43.9,43.9,43.67,43.83,106700.0,30.3706,30.3706,30.2115,30.3222,106700.0
2008-06-13 10:10:00,43.84,43.9,43.76,43.9,96000.0,30.3291,30.3706,30.2737,30.3706,96000.0
2008-06-13 10:15:00,43.9,44.15,43.9,44.08,161200.0,30.3706,30.5436,30.3706,30.4951,161200.0
2008-06-13 10:20:00,44.09,44.12,44.01,44.05,73500.0,30.502,30.5228,30.4467,30.4744,73500.0
2008-06-13 10:25:00,44.05,44.21,44.02,44.11,83400.0,30.4744,30.5851,30.4536,30.5159,83400.0
2008-06-13 10:30:00,44.13,44.16,44.02,44.06,65600.0,30.5297,30.5505,30.4536,30.4813,65600.0
2008-06-13 10:35:00,44.06,44.06,43.91,43.94,45300.0,30.4813,30.4813,30.3775,30.3983,45300.0
2008-06-13 10:40:00,43.93,43.93,43.86,43.88,56500.0,30.3914,30.3914,30.3429,30.3568,56500.0
2008-06-13 10:45:00,43.87,43.95,43.84,43.95,42100.0,30.3498,30.4052,30.3291,30.4052,42100.0
2008-06-13 10:50:00,43.96,44.05,43.96,44.01,38700.0,30.4121,30.4744,30.4121,30.4467,38700.0
2008-06-13 10:55:00,44.01,44.01,43.85,43.94,41900.0,30.4467,30.4467,30.336,30.3983,41900.0
2008-06-13 11:00:00,43.94,44.03,43.94,43.98,53300.0,30.3983,30.4605,30.3983,30.4259,53300.0
2008-06-13 11:05:00,43.99,44.01,43.88,43.88,36800.0,30.4329,30.4467,30.3568,30.3568,36800.0
2008-06-13 11:10:00,43.88,43.96,43.87,43.95,34400.0,30.3568,30.4121,30.3498,30.4052,34400.0
2008-06-13 11:15:00,43.96,43.96,43.88,43.94,28100.0,30.4121,30.4121,30.3568,30.3983,28100.0
2008-06-13 11:20:00,43.93,43.93,43.86,43.87,39800.0,30.3914,30.3914,30.3429,30.3498,39800.0
2008-06-13 11:25:00,43.87,43.89,43.81,43.83,61800.0,30.3498,30.3637,30.3083,30.3222,61800.0
2008-06-13 11:30:00,43.83,43.89,43.8,43.86,29800.0,30.3222,30.3637,30.3014,30.3429,29800.0
2008-06-13 11:35:00,43.87,43.88,43.77,43.79,32300.0,30.3498,30.3568,30.2807,30.2945,32300.0
2008-06-13 11:40:00,43.79,43.82,43.76,43.76,39400.0,30.2945,30.3153,30.2737,30.2737,39400.0
2008-06-13 11:45:00,43.77,43.78,43.72,43.77,31400.0,30.2807,30.2876,30.2461,30.2807,31400.0
2008-06-13 11:50:00,43.77,43.83,43.75,43.82,23200.0,30.2807,30.3222,30.2668,30.3153,23200.0
2008-06-13 11:55:00,43.83,43.88,43.77,43.77,29700.0,30.3222,30.3568,30.2807,30.2807,29700.0
2008-06-13 12:00:00,43.78,43.86,43.76,43.76,37600.0,30.2876,30.3429,30.2737,30.2737,37600.0
2008-06-13 12:05:00,43.76,43.85,43.76,43.85,25900.0,30.2737,30.336,30.2737,30.336,25900.0
2008-06-13 12:10:00,43.85,43.86,43.79,43.8,46600.0,30.336,30.3429,30.2945,30.3014,46600.0
2008-06-13 12:15:00,43.81,43.86,43.8,43.8,19200.0,30.3083,30.3429,30.3014,30.3014,19200.0
2008-06-13 12:20:00,43.8,43.81,43.77,43.8,18200.0,30.3014,30.3083,30.2807,30.3014,18200.0
2008-06-13 12:25:00,43.8,43.86,43.8,43.85,23800.0,30.3014,30.3429,30.3014,30.336,23800.0
2008-06-13 12:30:00,43.85,43.93,43.84,43.93,27000.0,30.336,30.3914,30.3291,30.3914,27000.0
2008-06-13 12:35:00,43.92,43.95,43.86,43.86,35800.0,30.3844,30.4052,30.3429,30.3429,35800.0
2008-06-13 12:40:00,43.86,43.87,43.81,43.86,30700.0,30.3429,30.3498,30.3083,30.3429,30700.0
2008-06-13 12:45:00,43.85,43.88,43.84,43.87,34500.0,30.336,30.3568,30.3291,30.3498,34500.0
2008-06-13 12:50:00,43.87,43.91,43.86,43.91,94500.0,30.3498,30.3775,30.3429,30.3775,94500.0
2008-06-13 12:55:00,43.91,43.92,43.87,43.87,19300.0,30.3775,30.3844,30.3498,30.3498,19300.0
2008-06-13 13:00:00,43.87,43.9,43.8,43.84,46200.0,30.3498,30.3706,30.3014,30.3291,46200.0
2008-06-13 13:05:00,43.84,43.89,43.75,43.83,33100.0,30.3291,30.3637,30.2668,30.3222,33100.0
2008-06-13 13:10:00,43.83,43.94,43.83,43.93,65800.0,30.3222,30.3983,30.3222,30.3914,65800.0
2008-06-13 13:15:00,43.93,43.94,43.9,43.93,15800.0,30.3914,30.3983,30.3706,30.3914,15800.0
2008-06-13 13:20:00,43.94,43.98,43.89,43.95,55900.0,30.3983,30.4259,30.3637,30.4052,55900.0
2008-06-13 13:25:00,43.94,43.98,43.9,43.9,29900.0,30.3983,30.4259,30.3706,30.3706,29900.0
2008-06-13 13:30:00,43.91,43.97,43.9,43.94,31900.0,30.3775,30.419,30.3706,30.3983,31900.0
2008-06-13 13:35:00,43.94,43.96,43.84,43.89,59100.0,30.3983,30.4121,30.3291,30.3637,59100.0
2008-06-13 13:40:00,43.89,43.91,43.84,43.84,43200.0,30.3637,30.3775,30.3291,30.3291,43200.0
2008-06-13 13:45:00,43.85,43.86,43.77,43.86,48600.0,30.336,30.3429,30.2807,30.3429,48600.0
2008-06-13 13:50:00,43.86,43.9,43.84,43.87,22000.0,30.3429,30.3706,30.3291,30.3498,22000.0
2008-06-13 13:55:00,43.86,43.87,43.84,43.85,21700.0,30.3429,30.3498,30.3291,30.336,21700.0
2008-06-13 14:00:00,43.85,43.85,43.78,43.78,73400.0,30.336,30.336,30.2876,30.2876,73400.0
2008-06-13 14:05:00,43.78,43.78,43.69,43.71,62500.0,30.2876,30.2876,30.2253,30.2392,62500.0
2008-06-13 14:10:00,43.71,43.78,43.71,43.76,43400.0,30.2392,30.2876,30.2392,30.2737,43400.0
2008-06-13 14:15:00,43.76,43.8,43.71,43.77,50800.0,30.2737,30.3014,30.2392,30.2807,50800.0
2008-06-13 14:20:00,43.78,43.78,43.69,43.74,63900.0,30.2876,30.2876,30.2253,30.2599,63900.0
2008-06-13 14:25:00,43.74,43.74,43.68,43.71,35200.0,30.2599,30.2599,30.2184,30.2392,35200.0
2008-06-13 14:30:00,43.71,43.79,43.71,43.74,53100.0,30.2392,30.2945,30.2392,30.2599,53100.0
2008-06-13 14:35:00,43.75,43.76,43.74,43.74,19300.0,30.2668,30.2737,30.2599,30.2599,19300.0
2008-06-13 14:40:00,43.74,43.85,43.74,43.83,89200.0,30.2599,30.336,30.2599,30.3222,89200.0
2008-06-13 14:45:00,43.83,43.84,43.8,43.81,30300.0,30.3222,30.3291,30.3014,30.3083,30300.0
2008-06-13 14:50:00,43.8,43.82,43.72,43.79,36000.0,30.3014,30.3153,30.2461,30.2945,36000.0
2008-06-13 14:55:00,43.81,43.84,43.79,43.84,52100.0,30.3083,30.3291,30.2945,30.3291,52100.0
2008-06-13 15:00:00,43.84,43.85,43.77,43.8,53200.0,30.3291,30.336,30.2807,30.3014,53200.0
2008-06-13 15:05:00,43.8,43.81,43.76,43.78,48400.0,30.3014,30.3083,30.2737,30.2876,48400.0
2008-06-13 15:10:00,43.78,43.82,43.77,43.79,34300.0,30.2876,30.3153,30.2807,30.2945,34300.0
2008-06-13 15:15:00,43.8,43.83,43.74,43.79,49900.0,30.3014,30.3222,30.2599,30.2945,49900.0
2008-06-13 15:20:00,43.79,43.86,43.74,43.85,46400.0,30.2945,30.3429,30.2599,30.336,46400.0
2008-06-13 15:25:00,43.85,43.85,43.71,43.74,73700.0,30.336,30.336,30.2392,30.2599,73700.0
2008-06-13 15:30:00,43.74,43.79,43.64,43.64,117700.0,30.2599,30.2945,30.1907,30.1907,117700.0
2008-06-13 15:35:00,43.63,43.71,43.61,43.7,135700.0,30.1838,30.2392,30.17,30.2322,135700.0
2008-06-13 15:40:00,43.69,43.76,43.64,43.67,164600.0,30.2253,30.2737,30.1907,30.2115,164600.0
2008-06-13 15:45:00,43.67,43.87,43.63,43.82,204500.0,30.2115,30.3498,30.1838,30.3153,204500.0
2008-06-13 15:50:00,43.82,43.96,43.82,43.94,247400.0,30.3153,30.4121,30.3153,30.3983,247400.0
2008-06-13 15:55:00,43.94,44.03,43.87,43.93,457500.0,30.3983,30.4605,30.3498,30.3914,457500.0
2008-06-16 09:30:00,43.54,43.72,43.44,43.59,132600.0,30.1216,30.2461,30.0524,30.1561,132600.0
2008-06-16 09:35:00,43.59,43.76,43.58,43.7,110800.0,30.1561,30.2737,30.1492,30.2322,110800.0
2008-06-16 09:40:00,43.74,43.8,43.64,43.67,92700.0,30.2599,30.3014,30.1907,30.2115,92700.0
2008-06-16 09:45:00,43.66,43.69,43.58,43.62,52700.0,30.2046,30.2253,30.1492,30.1769,52700.0
2008-06-16 09:50:00,43.61,43.68,43.57,43.67,44700.0,30.17,30.2184,30.1423,30.2115,44700.0
2008-06-16 09:55:00,43.68,43.73,43.66,43.67,79800.0,30.2184,30.253,30.2046,30.2115,79800.0
2008-06-16 10:00:00,43.67,43.77,43.64,43.76,61100.0,30.2115,30.2807,30.1907,30.2737,61100.0
2008-06-16 10:05:00,43.75,43.87,43.72,43.85,58300.0,30.2668,30.3498,30.2461,30.336,58300.0
2008-06-16 10:10:00,43.84,43.91,43.8,43.88,46200.0,30.3291,30.3775,30.3014,30.3568,46200.0
2008-06-16 10:15:00,43.89,43.91,43.87,43.9,53700.0,30.3637,30.3775,30.3498,30.3706,53700.0
2008-06-16 10:20:00,43.89,43.97,43.88,43.92,73900.0,30.3637,30.419,30.3568,30.3844,73900.0
2008-06-16 10:25:00,43.93,43.96,43.9,43.95,65800.0,30.3914,30.4121,30.3706,30.4052,65800.0
2008-06-16 10:30:00,43.95,43.96,43.89,43.9,61200.0,30.4052,30.4121,30.3637,30.3706,61200.0
2008-06-16 10:35:00,43.9,43.91,43.8,43.81,64500.0,30.3706,30.3775,30.3014,30.3083,64500.0
2008-06-16 10:40:00,43.81,43.91,43.81,43.87,50000.0,30.3083,30.3775,30.3083,30.3498,50000.0
2008-06-16 10:45:00,43.88,43.9,43.84,43.88,42500.0,30.3568,30.3706,30.3291,30.3568,42500.0
2008-06-16 10:50:00,43.88,43.95,43.87,43.89,53600.0,30.3568,30.4052,30.3498,30.3637,53600.0
2008-06-16 10:55:00,43.88,44.2,43.87,44.08,149000.0,30.3568,30.5781,30.3498,30.4951,149000.0
2008-06-16 11:00:00,44.1,44.25,44.1,44.16,104600.0,30.509,30.6127,30.509,30.5505,104600.0
2008-06-16 11:05:00,44.16,44.16,44.05,44.1,41500.0,30.5505,30.5505,30.4744,30.509,41500.0
2008-06-16 11:10:00,44.1,44.14,44.09,44.12,50500.0,30.509,30.5366,30.502,30.5228,50500.0
2008-06-16 11:15:00,44.11,44.2,44.1,44.12,45500.0,30.5159,30.5781,30.509,30.5228,45500.0
2008-06-16 11:20:00,44.13,44.13,44.04,44.06,42500.0,30.5297,30.5297,30.4675,30.4813,42500.0
2008-06-16 11:25:00,44.07,44.07,44.01,44.01,42300.0,30.4882,30.4882,30.4467,30.4467,42300.0
2008-06-16 11:30:00,44.02,44.04,43.95,43.98,58900.0,30.4536,30.4675,30.4052,30.4259,58900.0
2008-06-16 11:35:00,43.97,44.01,43.97,44.0,57100.0,30.419,30.4467,30.419,30.4398,57100.0
2008-06-16 11:40:00,43.99,44.03,43.99,44.03,33200.0,30.4329,30.4605,30.4329,30.4605,33200.0
2008-06-16 11:45:00,44.03,44.04,43.98,44.03,24100.0,30.4605,30.4675,30.4259,30.4605,24100.0
2008-06-16 11:50:00,44.03,44.03,44.01,44.02,20500.0,30.4605,30.4605,30.4467,30.4536,20500.0
2008-06-16 11:55:00,44.01,44.06,44.0,44.06,32700.0,30.4467,30.4813,30.4398,30.4813,32700.0
2008-06-16 12:00:00,44.06,44.07,44.0,44.0,60100.0,30.4813,30.4882,30.4398,30.4398,60100.0
2008-06-16 12:05:00,44.0,44.0,43.98,44.0,23600.0,30.4398,30.4398,30.4259,30.4398,23600.0
2008-06-16 12:10:00,43.99,44.02,43.98,44.02,22000.0,30.4329,30.4536,30.4259,30.4536,22000.0
2008-06-16 12:15:00,44.02,44.03,43.96,43.98,28800.0,30.4536,30.4605,30.4121,30.4259,28800.0
2008-06-16 12:20:00,43.98,44.03,43.98,44.01,22900.0,30.4259,30.4605,30.4259,30.4467,22900.0
2008-06-16 12:25:00,44.01,44.02,44.0,44.0,10000.0,30.4467,30.4536,30.4398,30.4398,10000.0
2008-06-16 12:30:00,44.01,44.02,44.0,44.01,15200.0,30.4467,30.4536,30.4398,30.4467,15200.0
2008-06-16 12:35:00,44.0,44.02,44.0,44.0,41800.0,30.4398,30.4536,30.4398,30.4398,41800.0
2008-06-16 12:40:00,44.01,44.06,44.01,44.04,25000.0,30.4467,30.4813,30.4467,30.4675,25000.0
2008-06-16 12:45:00,44.04,44.05,44.04,44.05,10600.0,30.4675,30.4744,30.4675,30.4744,10600.0
2008-06-16 12:50:00,44.05,44.1,44.04,44.09,64100.0,30.4744,30.509,30.4675,30.502,64100.0
2008-06-16 12:55:00,44.09,44.11,44.07,44.1,45100.0,30.502,30.5159,30.4882,30.509,45100.0
2008-06-16 13:00:00,44.09,44.1,44.08,44.09,25000.0,30.502,30.509,30.4951,30.502,25000.0
2008-06-16 13:05:00,44.1,44.12,44.07,44.1,51800.0,30.509,30.5228,30.4882,30.509,51800.0
2008-06-16 13:10:00,44.1,44.15,44.07,44.13,83200.0,30.509,30.5436,30.4882,30.5297,83200.0
2008-06-16 13:15:00,44.14,44.2,44.13,44.2,33400.0,30.5366,30.5781,30.5297,30.5781,33400.0
2008-06-16 13:20:00,44.2,44.26,44.19,44.2,55100.0,30.5781,30.6197,30.5712,30.5781,55100.0
2008-06-16 13:25:00,44.2,44.33,44.2,44.33,44500.0,30.5781,30.6681,30.5781,30.6681,44500.0
2008-06-16 13:30:00,44.34,44.43,44.32,44.42,97400.0,30.675,30.7373,30.6612,30.7303,97400.0
2008-06-16 13:35:00,44.43,44.51,44.41,44.46,102800.0,30.7373,30.7926,30.7234,30.758,102800.0
2008-06-16 13:40:00,44.46,44.54,44.43,44.43,74800.0,30.758,30.8134,30.7373,30.7373,74800.0
2008-06-16 13:45:00,44.43,44.43,44.36,44.4,54400.0,30.7373,30.7373,30.6888,30.7165,54400.0
2008-06-16 13:50:00,44.41,44.42,44.34,44.39,51900.0,30.7234,30.7303,30.675,30.7096,51900.0
2008-06-16 13:55:00,44.38,44.39,44.33,44.35,52300.0,30.7027,30.7096,30.6681,30.6819,52300.0
2008-06-16 14:00:00,44.35,44.36,44.3,44.31,32700.0,30.6819,30.6888,30.6473,30.6542,32700.0
2008-06-16 14:05:00,44.29,44.31,44.22,44.22,99600.0,30.6404,30.6542,30.592,30.592,99600.0
2008-06-16 14:10:00,44.21,44.22,44.16,44.18,91700.0,30.5851,30.592,30.5505,30.5643,91700.0
2008-06-16 14:15:00,44.18,44.21,44.13,44.14,69900.0,30.5643,30.5851,30.5297,30.5366,69900.0
2008-06-16 14:20:00,44.14,44.19,44.12,44.15,52400.0,30.5366,30.5712,30.5228,30.5436,52400.0
2008-06-16 14:25:00,44.15,44.15,44.05,44.08,41400.0,30.5436,30.5436,30.4744,30.4951,41400.0
2008-06-16 14:30:00,44.07,44.13,44.04,44.12,67600.0,30.4882,30.5297,30.4675,30.5228,67600.0
2008-06-16 14:35:00,44.11,44.13,44.1,44.1,54400.0,30.5159,30.5297,30.509,30.509,54400.0
2008-06-16 14:40:00,44.11,44.17,44.09,44.12,42600.0,30.5159,30.5574,30.502,30.5228,42600.0
2008-06-16 14:45:00,44.12,44.14,44.09,44.1,52600.0,30.5228,30.5366,30.502,30.509,52600.0
2008-06-16 14:50:00,44.1,44.18,44.09,44.17,57000.0,30.509,30.5643,30.502,30.5574,57000.0
2008-06-16 14:55:00,44.17,44.19,44.14,44.15,45500.0,30.5574,30.5712,30.5366,30.5436,45500.0
2008-06-16 15:00:00,44.14,44.15,44.06,44.09,77500.0,30.5366,30.5436,30.4813,30.502,77500.0
2008-06-16 15:05:00,44.09,44.1,44.02,44.03,92000.0,30.502,30.509,30.4536,30.4605,92000.0
2008-06-16 15:10:00,44.04,44.07,44.01,44.03,73000.0,30.4675,30.4882,30.4467,30.4605,73000.0
2008-06-16 15:15:00,44.04,44.11,44.03,44.03,77000.0,30.4675,30.5159,30.4605,30.4605,77000.0
2008-06-16 15:20:00,44.04,44.06,43.99,44.01,102200.0,30.4675,30.4813,30.4329,30.4467,102200.0
2008-06-16 15:25:00,44.01,44.03,43.98,44.01,73100.0,30.4467,30.4605,30.4259,30.4467,73100.0
2008-06-16 15:30:00,44.01,44.05,43.98,43.99,165100.0,30.4467,30.4744,30.4259,30.4329,165100.0
2008-06-16 15:35:00,44.0,44.02,43.95,43.97,115500.0,30.4398,30.4536,30.4052,30.419,115500.0
2008-06-16 15:40:00,43.97,44.03,43.94,43.99,171200.0,30.419,30.4605,30.3983,30.4329,171200.0
2008-06-16 15:45:00,44.0,44.02,43.94,44.0,172700.0,30.4398,30.4536,30.3983,30.4398,172700.0
2008-06-16 15:50:00,44.0,44.04,43.97,44.01,191600.0,30.4398,30.4675,30.419,30.4467,191600.0
2008-06-16 15:55:00,44.01,44.02,43.92,43.97,227400.0,30.4467,30.4536,30.3844,30.419,227400.0
2008-06-17 09:30:00,43.9,44.04,43.76,44.01,138000.0,30.3706,30.4675,30.2737,30.4467,138000.0
2008-06-17 09:35:00,44.05,44.07,44.0,44.06,250200.0,30.4744,30.4882,30.4398,30.4813,250200.0
2008-06-17 09:40:00,44.06,44.13,44.02,44.12,80600.0,30.4813,30.5297,30.4536,30.5228,80600.0
2008-06-17 09:45:00,44.12,44.26,44.11,44.15,92500.0,30.5228,30.6197,30.5159,30.5436,92500.0
2008-06-17 09:50:00,44.15,44.27,44.12,44.23,61900.0,30.5436,30.6266,30.5228,30.5989,61900.0
2008-06-17 09:55:00,44.23,44.28,44.17,44.24,71300.0,30.5989,30.6335,30.5574,30.6058,71300.0
2008-06-17 10:00:00,44.25,44.3,44.22,44.3,71400.0,30.6127,30.6473,30.592,30.6473,71400.0
2008-06-17 10:05:00,44.3,44.36,44.29,44.34,98700.0,30.6473,30.6888,30.6404,30.675,98700.0
2008-06-17 10:10:00,44.34,44.48,44.32,44.43,228800.0,30.675,30.7719,30.6612,30.7373,228800.0
2008-06-17 10:15:00,44.42,44.47,44.4,44.44,70100.0,30.7303,30.7649,30.7165,30.7442,70100.0
2008-06-17 10:20:00,44.44,44.45,44.32,44.35,53600.0,30.7442,30.7511,30.6612,30.6819,53600.0
2008-06-17 10:25:00,44.36,44.39,44.31,44.36,58800.0,30.6888,30.7096,30.6542,30.6888,58800.0
2008-06-17 10:30:00,44.35,44.47,44.32,44.47,102900.0,30.6819,30.7649,30.6612,30.7649,102900.0
2008-06-17 10:35:00,44.47,44.47,44.39,44.45,106800.0,30.7649,30.7649,30.7096,30.7511,106800.0
2008-06-17 10:40:00,44.45,44.52,44.41,44.42,103500.0,30.7511,30.7995,30.7234,30.7303,103500.0
2008-06-17 10:45:00,44.43,44.55,44.41,44.55,154300.0,30.7373,30.8203,30.7234,30.8203,154300.0
2008-06-17 10:50:00,44.55,44.58,44.5,44.51,68900.0,30.8203,30.841,30.7857,30.7926,68900.0
2008-06-17 10:55:00,44.54,44.66,44.54,44.61,140600.0,30.8134,30.8964,30.8134,30.8618,140600.0
2008-06-17 11:00:00,44.61,44.67,44.6,44.65,150400.0,30.8618,30.9033,30.8549,30.8895,150400.0
2008-06-17 11:05:00,44.65,44.72,44.64,44.65,109000.0,30.8895,30.9379,30.8825,30.8895,109000.0
2008-06-17 11:10:00,44.65,44.68,44.6,44.66,58300.0,30.8895,30.9102,30.8549,30.8964,58300.0
2008-06-17 11:15:00,44.66,44.67,44.6,44.63,55600.0,30.8964,30.9033,30.8549,30.8756,55600.0
2008-06-17 11:20:00,44.63,44.63,44.54,44.59,57400.0,30.8756,30.8756,30.8134,30.848,57400.0
2008-06-17 11:25:00,44.58,44.61,44.54,44.61,86800.0,30.841,30.8618,30.8134,30.8618,86800.0
2008-06-17 11:30:00,44.6,44.65,44.58,44.62,52200.0,30.8549,30.8895,30.841,30.8687,52200.0
2008-06-17 11:35:00,44.61,44.63,44.53,44.55,45300.0,30.8618,30.8756,30.8064,30.8203,45300.0
2008-06-17 11:40:00,44.56,44.62,44.55,44.59,54200.0,30.8272,30.8687,30.8203,30.848,54200.0
2008-06-17 11:45:00,44.59,44.62,44.55,44.57,55800.0,30.848,30.8687,30.8203,30.8341,55800.0
2008-06-17 11:50:00,44.57,44.65,44.56,44.63,59500.0,30.8341,30.8895,30.8272,30.8756,59500.0
2008-06-17 11:55:00,44.62,44.63,44.56,44.57,43300.0,30.8687,30.8756,30.8272,30.8341,43300.0
2008-06-17 12:00:00,44.56,44.6,44.55,44.6,121300.0,30.8272,30.8549,30.8203,30.8549,121300.0
2008-06-17 12:05:00,44.6,44.66,44.59,44.62,42000.0,30.8549,30.8964,30.848,30.8687,42000.0
2008-06-17 12:10:00,44.62,44.64,44.61,44.64,106200.0,30.8687,30.8825,30.8618,30.8825,106200.0
2008-06-17 12:15:00,44.63,44.64,44.59,44.64,41400.0,30.8756,30.8825,30.848,30.8825,41400.0
2008-06-17 12:20:00,44.64,44.66,44.6,44.61,38800.0,30.8825,30.8964,30.8549,30.8618,38800.0
2008-06-17 12:25:00,44.61,44.66,44.61,44.62,36500.0,30.8618,30.8964,30.8618,30.8687,36500.0
2008-06-17 12:30:00,44.62,44.66,44.55,44.55,58700.0,30.8687,30.8964,30.8203,30.8203,58700.0
2008-06-17 12:35:00,44.56,44.59,44.51,44.58,48900.0,30.8272,30.848,30.7926,30.841,48900.0
2008-06-17 12:40:00,44.59,44.62,44.56,44.62,30500.0,30.848,30.8687,30.8272,30.8687,30500.0
2008-06-17 12:45:00,44.62,44.68,44.61,44.68,31000.0,30.8687,30.9102,30.8618,30.9102,31000.0
2008-06-17 12:50:00,44.67,44.68,44.63,44.64,35900.0,30.9033,30.9102,30.8756,30.8825,35900.0
2008-06-17 12:55:00,44.63,44.65,44.59,44.59,20600.0,30.8756,30.8895,30.848,30.848,20600.0
2008-06-17 13:00:00,44.6,44.61,44.55,44.56,38900.0,30.8549,30.8618,30.8203,30.8272,38900.0
2008-06-17 13:05:00,44.56,44.67,44.55,44.66,39800.0,30.8272,30.9033,30.8203,30.8964,39800.0
2008-06-17 13:10:00,44.66,44.66,44.61,44.61,30000.0,30.8964,30.8964,30.8618,30.8618,30000.0
2008-06-17 13:15:00,44.61,44.63,44.57,44.58,19300.0,30.8618,30.8756,30.8341,30.841,19300.0
2008-06-17 13:20:00,44.59,44.64,44.55,44.64,81200.0,30.848,30.8825,30.8203,30.8825,81200.0
2008-06-17 13:25:00,44.64,44.66,44.6,44.62,38500.0,30.8825,30.8964,30.8549,30.8687,38500.0
2008-06-17 13:30:00,44.63,44.64,44.55,44.55,18000.0,30.8756,30.8825,30.8203,30.8203,18000.0
2008-06-17 13:35:00,44.56,44.59,44.51,44.51,36600.0,30.8272,30.848,30.7926,30.7926,36600.0
2008-06-17 13:40:00,44.51,44.55,44.51,44.53,53700.0,30.7926,30.8203,30.7926,30.8064,53700.0
2008-06-17 13:45:00,44.52,44.55,44.52,44.54,38900.0,30.7995,30.8203,30.7995,30.8134,38900.0
2008-06-17 13:50:00,44.54,44.56,44.52,44.56,35400.0,30.8134,30.8272,30.7995,30.8272,35400.0
2008-06-17 13:55:00,44.56,44.58,44.55,44.58,49100.0,30.8272,30.841,30.8203,30.841,49100.0
2008-06-17 14:00:00,44.59,44.63,44.58,44.61,51300.0,30.848,30.8756,30.841,30.8618,51300.0
2008-06-17 14:05:00,44.6,44.6,44.53,44.58,35800.0,30.8549,30.8549,30.8064,30.841,35800.0
2008-06-17 14:10:00,44.58,44.6,44.53,44.54,54600.0,30.841,30.8549,30.8064,30.8134,54600.0
2008-06-17 14:15:00,44.53,44.56,44.48,44.53,98300.0,30.8064,30.8272,30.7719,30.8064,98300.0
2008-06-17 14:20:00,44.53,44.62,44.53,44.57,131100.0,30.8064,30.8687,30.8064,30.8341,131100.0
2008-06-17 14:25:00,44.57,44.6,44.54,44.59,92700.0,30.8341,30.8549,30.8134,30.848,92700.0
2008-06-17 14:30:00,44.6,44.64,44.6,44.62,54400.0,30.8549,30.8825,30.8549,30.8687,54400.0
2008-06-17 14:35:00,44.62,44.62,44.53,44.6,67200.0,30.8687,30.8687,30.8064,30.8549,67200.0
2008-06-17 14:40:00,44.6,44.63,44.55,44.56,96900.0,30.8549,30.8756,30.8203,30.8272,96900.0
2008-06-17 14:45:00,44.56,44.58,44.52,44.56,87400.0,30.8272,30.841,30.7995,30.8272,87400.0
2008-06-17 14:50:00,44.56,44.56,44.51,44.52,76700.0,30.8272,30.8272,30.7926,30.7995,76700.0
2008-06-17 14:55:00,44.52,44.6,44.52,44.54,97400.0,30.7995,30.8549,30.7995,30.8134,97400.0
2008-06-17 15:00:00,44.54,44.56,44.46,44.52,56300.0,30.8134,30.8272,30.758,30.7995,56300.0
2008-06-17 15:05:00,44.53,44.57,44.51,44.53,52500.0,30.8064,30.8341,30.7926,30.8064,52500.0
2008-06-17 15:10:00,44.53,44.62,44.53,44.59,121100.0,30.8064,30.8687,30.8064,30.848,121100.0
2008-06-17 15:15:00,44.59,44.59,44.46,44.47,171700.0,30.848,30.848,30.758,30.7649,171700.0
2008-06-17 15:20:00,44.47,44.48,44.4,44.42,138700.0,30.7649,30.7719,30.7165,30.7303,138700.0
2008-06-17 15:25:00,44.41,44.46,44.41,44.45,78000.0,30.7234,30.758,30.7234,30.7511,78000.0
2008-06-17 15:30:00,44.44,44.5,44.4,44.49,176300.0,30.7442,30.7857,30.7165,30.7788,176300.0
2008-06-17 15:35:00,44.49,44.55,44.47,44.55,129800.0,30.7788,30.8203,30.7649,30.8203,129800.0
2008-06-17 15:40:00,44.55,44.6,44.51,44.52,218500.0,30.8203,30.8549,30.7926,30.7995,218500.0
2008-06-17 15:45:00,44.53,44.63,44.51,44.51,241600.0,30.8064,30.8756,30.7926,30.7926,241600.0
2008-06-17 15:50:00,44.51,44.51,44.47,44.48,257700.0,30.7926,30.7926,30.7649,30.7719,257700.0
2008-06-17 15:55:00,44.49,44.5,44.38,44.42,381800.0,30.7788,30.7857,30.7027,30.7303,381800.0
2008-06-18 09:30:00,44.6,44.64,43.93,44.0,213000.0,30.8549,30.8825,30.3914,30.4398,213000.0
2008-06-18 09:35:00,44.0,44.16,43.99,44.0,90900.0,30.4398,30.5505,30.4329,30.4398,90900.0
2008-06-18 09:40:00,43.99,44.16,43.99,44.07,92000.0,30.4329,30.5505,30.4329,30.4882,92000.0
2008-06-18 09:45:00,44.07,44.14,44.05,44.07,118300.0,30.4882,30.5366,30.4744,30.4882,118300.0
2008-06-18 09:50:00,44.07,44.13,44.0,44.09,89400.0,30.4882,30.5297,30.4398,30.502,89400.0
2008-06-18 09:55:00,44.11,44.12,44.03,44.08,90200.0,30.5159,30.5228,30.4605,30.4951,90200.0
2008-06-18 10:00:00,44.08,44.21,44.02,44.19,113700.0,30.4951,30.5851,30.4536,30.5712,113700.0
2008-06-18 10:05:00,44.19,44.31,44.18,44.25,73900.0,30.5712,30.6542,30.5643,30.6127,73900.0
2008-06-18 10:10:00,44.25,44.29,44.19,44.22,67300.0,30.6127,30.6404,30.5712,30.592,67300.0
2008-06-18 10:15:00,44.22,44.23,44.18,44.22,58200.0,30.592,30.5989,30.5643,30.592,58200.0
2008-06-18 10:20:00,44.21,44.27,44.2,44.2,55500.0,30.5851,30.6266,30.5781,30.5781,55500.0
2008-06-18 10:25:00,44.21,44.24,44.14,44.19,65100.0,30.5851,30.6058,30.5366,30.5712,65100.0
2008-06-18 10:30:00,44.18,44.19,44.04,44.08,97400.0,30.5643,30.5712,30.4675,30.4951,97400.0
2008-06-18 10:35:00,44.08,44.18,44.06,44.17,79000.0,30.4951,30.5643,30.4813,30.5574,79000.0
2008-06-18 10:40:00,44.18,44.2,44.13,44.14,45400.0,30.5643,30.5781,30.5297,30.5366,45400.0
2008-06-18 10:45:00,44.15,44.23,44.14,44.2,41700.0,30.5436,30.5989,30.5366,30.5781,41700.0
2008-06-18 10:50:00,44.2,44.32,44.17,44.3,92500.0,30.5781,30.6612,30.5574,30.6473,92500.0
2008-06-18 10:55:00,44.3,44.31,44.17,44.2,79800.0,30.6473,30.6542,30.5574,30.5781,79800.0
2008-06-18 11:00:00,44.18,44.24,44.16,44.18,55400.0,30.5643,30.6058,30.5505,30.5643,55400.0
2008-06-18 11:05:00,44.18,44.28,44.16,44.28,50100.0,30.5643,30.6335,30.5505,30.6335,50100.0
2008-06-18 11:10:00,44.28,44.37,44.24,44.37,66600.0,30.6335,30.6958,30.6058,30.6958,66600.0
2008-06-18 11:15:00,44.36,44.37,44.35,44.37,28400.0,30.6888,30.6958,30.6819,30.6958,28400.0
2008-06-18 11:20:00,44.37,44.48,44.36,44.48,46800.0,30.6958,30.7719,30.6888,30.7719,46800.0
2008-06-18 11:25:00,44.48,44.48,44.43,44.43,33900.0,30.7719,30.7719,30.7373,30.7373,33900.0
2008-06-18 11:30:00,44.45,44.5,44.43,44.49,57700.0,30.7511,30.7857,30.7373,30.7788,57700.0
2008-06-18 11:35:00,44.48,44.53,44.48,44.52,43400.0,30.7719,30.8064,30.7719,30.7995,43400.0
2008-06-18 11:40:00,44.52,44.59,44.51,44.56,40500.0,30.7995,30.848,30.7926,30.8272,40500.0
2008-06-18 11:45:00,44.58,44.6,44.57,44.59,51600.0,30.841,30.8549,30.8341,30.848,51600.0
2008-06-18 11:50:00,44.58,44.65,44.53,44.63,129000.0,30.841,30.8895,30.8064,30.8756,129000.0
2008-06-18 11:55:00,44.64,44.72,44.52,44.53,90900.0,30.8825,30.9379,30.7995,30.8064,90900.0
2008-06-18 12:00:00,44.54,44.54,44.38,44.38,74700.0,30.8134,30.8134,30.7027,30.7027,74700.0
2008-06-18 12:05:00,44.4,44.4,44.33,44.35,26200.0,30.7165,30.7165,30.6681,30.6819,26200.0
2008-06-18 12:10:00,44.33,44.34,44.28,44.31,42800.0,30.6681,30.675,30.6335,30.6542,42800.0
2008-06-18 12:15:00,44.31,44.39,44.3,44.3,57800.0,30.6542,30.7096,30.6473,30.6473,57800.0
2008-06-18 12:20:00,44.31,44.32,44.25,44.26,53300.0,30.6542,30.6612,30.6127,30.6197,53300.0
2008-06-18 12:25:00,44.26,44.37,44.26,44.33,77900.0,30.6197,30.6958,30.6197,30.6681,77900.0
2008-06-18 12:30:00,44.32,44.41,44.27,44.4,61800.0,30.6612,30.7234,30.6266,30.7165,61800.0
2008-06-18 12:35:00,44.4,44.4,44.33,44.34,25000.0,30.7165,30.7165,30.6681,30.675,25000.0
2008-06-18 12:40:00,44.34,44.34,44.23,44.24,39100.0,30.675,30.675,30.5989,30.6058,39100.0
2008-06-18 12:45:00,44.25,44.26,44.2,44.25,23500.0,30.6127,30.6197,30.5781,30.6127,23500.0
2008-06-18 12:50:00,44.25,44.28,44.22,44.25,31200.0,30.6127,30.6335,30.592,30.6127,31200.0
2008-06-18 12:55:00,44.25,44.25,44.19,44.22,55900.0,30.6127,30.6127,30.5712,30.592,55900.0
2008-06-18 13:00:00,44.22,44.24,44.15,44.2,51000.0,30.592,30.6058,30.5436,30.5781,51000.0
2008-06-18 13:05:00,44.2,44.25,44.14,44.15,66300.0,30.5781,30.6127,30.5366,30.5436,66300.0
2008-06-18 13:10:00,44.15,44.16,44.11,44.12,65200.0,30.5436,30.5505,30.5159,30.5228,65200.0
2008-06-18 13:15:00,44.11,44.15,44.06,44.15,58000.0,30.5159,30.5436,30.4813,30.5436,58000.0
2008-06-18 13:20:00,44.15,44.2,44.14,44.17,33200.0,30.5436,30.5781,30.5366,30.5574,33200.0
2008-06-18 13:25:00,44.18,44.18,44.13,44.13,27200.0,30.5643,30.5643,30.5297,30.5297,27200.0
2008-06-18 13:30:00,44.13,44.14,44.05,44.13,89400.0,30.5297,30.5366,30.4744,30.5297,89400.0
2008-06-18 13:35:00,44.13,44.14,44.05,44.1,116700.0,30.5297,30.5366,30.4744,30.509,116700.0
2008-06-18 13:40:00,44.09,44.27,44.08,44.27,244700.0,30.502,30.6266,30.4951,30.6266,244700.0
2008-06-18 13:45:00,44.28,44.28,44.2,44.24,211100.0,30.6335,30.6335,30.5781,30.6058,211100.0
2008-06-18 13:50:00,44.23,44.25,44.19,44.2,163100.0,30.5989,30.6127,30.5712,30.5781,163100.0
2008-06-18 13:55:00,44.21,44.33,44.21,44.28,130000.0,30.5851,30.6681,30.5851,30.6335,130000.0
2008-06-18 14:00:00,44.28,44.41,44.28,44.38,115600.0,30.6335,30.7234,30.6335,30.7027,115600.0
2008-06-18 14:05:00,44.37,44.44,44.34,44.36,98800.0,30.6958,30.7442,30.675,30.6888,98800.0
2008-06-18 14:10:00,44.36,44.39,44.3,44.32,101500.0,30.6888,30.7096,30.6473,30.6612,101500.0
2008-06-18 14:15:00,44.32,44.41,44.31,44.37,133600.0,30.6612,30.7234,30.6542,30.6958,133600.0
2008-06-18 14:20:00,44.37,44.37,44.25,44.29,120100.0,30.6958,30.6958,30.6127,30.6404,120100.0
2008-06-18 14:25:00,44.28,44.32,44.23,44.25,66900.0,30.6335,30.6612,30.5989,30.6127,66900.0
2008-06-18 14:30:00,44.25,44.27,44.19,44.24,70200.0,30.6127,30.6266,30.5712,30.6058,70200.0
2008-06-18 14:35:00,44.24,44.3,44.23,44.26,84400.0,30.6058,30.6473,30.5989,30.6197,84400.0
2008-06-18 14:40:00,44.26,44.27,44.17,44.17,74200.0,30.6197,30.6266,30.5574,30.5574,74200.0
2008-06-18 14:45:00,44.18,44.19,44.13,44.16,53200.0,30.5643,30.5712,30.5297,30.5505,53200.0
2008-06-18 14:50:00,44.16,44.3,44.15,44.24,68700.0,30.5505,30.6473,30.5436,30.6058,68700.0
2008-06-18 14:55:00,44.24,44.29,44.23,44.26,28800.0,30.6058,30.6404,30.5989,30.6197,28800.0
2008-06-18 15:00:00,44.25,44.29,44.2,44.21,52700.0,30.6127,30.6404,30.5781,30.5851,52700.0
2008-06-18 15:05:00,44.21,44.34,44.2,44.34,105800.0,30.5851,30.675,30.5781,30.675,105800.0
2008-06-18 15:10:00,44.34,44.34,44.27,44.28,76400.0,30.675,30.675,30.6266,30.6335,76400.0
2008-06-18 15:15:00,44.27,44.34,44.26,44.33,34100.0,30.6266,30.675,30.6197,30.6681,34100.0
2008-06-18 15:20:00,44.32,44.37,44.32,44.36,62700.0,30.6612,30.6958,30.6612,30.6888,62700.0
2008-06-18 15:25:00,44.36,44.37,44.31,44.32,64500.0,30.6888,30.6958,30.6542,30.6612,64500.0
2008-06-18 15:30:00,44.31,44.38,44.3,44.33,79000.0,30.6542,30.7027,30.6473,30.6681,79000.0
2008-06-18 15:35:00,44.32,44.42,44.32,44.41,127900.0,30.6612,30.7303,30.6612,30.7234,127900.0
2008-06-18 15:40:00,44.4,44.41,44.28,44.31,137100.0,30.7165,30.7234,30.6335,30.6542,137100.0
2008-06-18 15:45:00,44.31,44.37,44.31,44.32,127400.0,30.6542,30.6958,30.6542,30.6612,127400.0
2008-06-18 15:50:00,44.32,44.32,44.19,44.19,225200.0,30.6612,30.6612,30.5712,30.5712,225200.0
2008-06-18 15:55:00,44.19,44.25,44.14,44.2,364200.0,30.5712,30.6127,30.5366,30.5781,364200.0
2008-06-19 09:30:00,44.23,44.56,44.22,44.48,134000.0,30.5989,30.8272,30.592,30.7719,134000.0
2008-06-19 09:35:00,44.43,44.64,44.37,44.55,226900.0,30.7373,30.8825,30.6958,30.8203,226900.0
2008-06-19 09:40:00,44.55,44.68,44.54,44.66,335300.0,30.8203,30.9102,30.8134,30.8964,335300.0
2008-06-19 09:45:00,44.66,44.77,44.64,44.75,189200.0,30.8964,30.9725,30.8825,30.9586,189200.0
2008-06-19 09:50:00,44.75,44.9,44.74,44.9,137900.0,30.9586,31.0624,30.9517,31.0624,137900.0
2008-06-19 09:55:00,44.91,45.0,44.88,44.95,179000.0,31.0693,31.1316,31.0486,31.097,179000.0
2008-06-19 10:00:00,44.96,44.96,44.73,44.94,207700.0,31.1039,31.1039,30.9448,31.0901,207700.0
2008-06-19 10:05:00,44.94,44.94,44.78,44.89,326100.0,31.0901,31.0901,30.9794,31.0555,326100.0
2008-06-19 10:10:00,44.9,44.93,44.84,44.92,115000.0,31.0624,31.0832,31.0209,31.0763,115000.0
2008-06-19 10:15:00,44.91,44.93,44.79,44.88,118300.0,31.0693,31.0832,30.9863,31.0486,118300.0
2008-06-19 10:20:00,44.89,44.9,44.8,44.8,131900.0,31.0555,31.0624,30.9932,30.9932,131900.0
2008-06-19 10:25:00,44.79,44.84,44.77,44.77,93900.0,30.9863,31.0209,30.9725,30.9725,93900.0
2008-06-19 10:30:00,44.78,44.86,44.73,44.79,93200.0,30.9794,31.0347,30.9448,30.9863,93200.0
2008-06-19 10:35:00,44.8,44.84,44.75,44.76,57800.0,30.9932,31.0209,30.9586,30.9656,57800.0
2008-06-19 10:40:00,44.76,44.78,44.64,44.69,63500.0,30.9656,30.9794,30.8825,30.9171,63500.0
2008-06-19 10:45:00,44.7,44.82,44.64,44.66,49900.0,30.9241,31.0071,30.8825,30.8964,49900.0
2008-06-19 10:50:00,44.66,44.68,44.6,44.62,91800.0,30.8964,30.9102,30.8549,30.8687,91800.0
2008-06-19 10:55:00,44.62,44.7,44.61,44.65,42200.0,30.8687,30.9241,30.8618,30.8895,42200.0
2008-06-19 11:00:00,44.65,44.75,44.65,44.66,88700.0,30.8895,30.9586,30.8895,30.8964,88700.0
2008-06-19 11:05:00,44.67,44.67,44.56,44.63,107300.0,30.9033,30.9033,30.8272,30.8756,107300.0
2008-06-19 11:10:00,44.63,44.64,44.55,44.57,133600.0,30.8756,30.8825,30.8203,30.8341,133600.0
2008-06-19 11:15:00,44.58,44.6,44.47,44.51,134700.0,30.841,30.8549,30.7649,30.7926,134700.0
2008-06-19 11:20:00,44.52,44.52,44.41,44.45,83400.0,30.7995,30.7995,30.7234,30.7511,83400.0
2008-06-19 11:25:00,44.46,44.54,44.39,44.54,64200.0,30.758,30.8134,30.7096,30.8134,64200.0
2008-06-19 11:30:00,44.54,44.59,44.49,44.59,67100.0,30.8134,30.848,30.7788,30.848,67100.0
2008-06-19 11:35:00,44.59,44.59,44.45,44.46,100900.0,30.848,30.848,30.7511,30.758,100900.0
2008-06-19 11:40:00,44.46,44.58,44.45,44.56,57400.0,30.758,30.841,30.7511,30.8272,57400.0
2008-06-19 11:45:00,44.56,44.58,44.48,44.51,60200.0,30.8272,30.841,30.7719,30.7926,60200.0
2008-06-19 11:50:00,44.52,44.54,44.47,44.54,33700.0,30.7995,30.8134,30.7649,30.8134,33700.0
2008-06-19 11:55:00,44.55,44.63,44.55,44.62,51900.0,30.8203,30.8756,30.8203,30.8687,51900.0
2008-06-19 12:00:00,44.62,44.68,44.6,44.68,95300.0,30.8687,30.9102,30.8549,30.9102,95300.0
2008-06-19 12:05:00,44.68,44.76,44.6,44.76,102400.0,30.9102,30.9656,30.8549,30.9656,102400.0
2008-06-19 12:10:00,44.75,44.85,44.72,44.83,129100.0,30.9586,31.0278,30.9379,31.014,129100.0
2008-06-19 12:15:00,44.83,44.86,44.77,44.81,128800.0,31.014,31.0347,30.9725,31.0002,128800.0
2008-06-19 12:20:00,44.81,44.91,44.79,44.9,78000.0,31.0002,31.0693,30.9863,31.0624,78000.0
2008-06-19 12:25:00,44.89,44.91,44.82,44.86,99000.0,31.0555,31.0693,31.0071,31.0347,99000.0
2008-06-19 12:30:00,44.86,44.89,44.84,44.86,71200.0,31.0347,31.0555,31.0209,31.0347,71200.0
2008-06-19 12:35:00,44.87,44.88,44.81,44.84,46400.0,31.0417,31.0486,31.0002,31.0209,46400.0
2008-06-19 12:40:00,44.83,44.87,44.81,44.82,55400.0,31.014,31.0417,31.0002,31.0071,55400.0
2008-06-19 12:45:00,44.83,44.84,44.75,44.81,42600.0,31.014,31.0209,30.9586,31.0002,42600.0
2008-06-19 12:50:00,44.82,44.84,44.76,44.83,33700.0,31.0071,31.0209,30.9656,31.014,33700.0
2008-06-19 12:55:00,44.83,44.84,44.72,44.78,48400.0,31.014,31.0209,30.9379,30.9794,48400.0
2008-06-19 13:00:00,44.78,44.8,44.76,44.77,42000.0,30.9794,30.9932,30.9656,30.9725,42000.0
2008-06-19 13:05:00,44.77,44.85,44.76,44.84,41100.0,30.9725,31.0278,30.9656,31.0209,41100.0
2008-06-19 13:10:00,44.84,44.9,44.82,44.84,64600.0,31.0209,31.0624,31.0071,31.0209,64600.0
2008-06-19 13:15:00,44.83,44.9,44.82,44.87,20700.0,31.014,31.0624,31.0071,31.0417,20700.0
2008-06-19 13:20:00,44.87,44.9,44.85,44.89,46700.0,31.0417,31.0624,31.0278,31.0555,46700.0
2008-06-19 13:25:00,44.88,44.95,44.88,44.94,30600.0,31.0486,31.097,31.0486,31.0901,30600.0
2008-06-19 13:30:00,44.94,44.99,44.89,44.92,108000.0,31.0901,31.1247,31.0555,31.0763,108000.0
2008-06-19 13:35:00,44.92,44.94,44.85,44.86,58700.0,31.0763,31.0901,31.0278,31.0347,58700.0
2008-06-19 13:40:00,44.86,44.87,44.81,44.83,52500.0,31.0347,31.0417,31.0002,31.014,52500.0
2008-06-19 13:45:00,44.83,44.83,44.77,44.8,53500.0,31.014,31.014,30.9725,30.9932,53500.0
2008-06-19 13:50:00,44.79,44.84,44.76,44.83,48900.0,30.9863,31.0209,30.9656,31.014,48900.0
2008-06-19 13:55:00,44.83,44.87,44.79,44.86,50900.0,31.014,31.0417,30.9863,31.0347,50900.0
2008-06-19 14:00:00,44.86,44.86,44.79,44.84,37300.0,31.0347,31.0347,30.9863,31.0209,37300.0
2008-06-19 14:05:00,44.83,44.83,44.78,44.79,25700.0,31.014,31.014,30.9794,30.9863,25700.0
2008-06-19 14:10:00,44.8,44.87,44.79,44.87,34700.0,30.9932,31.0417,30.9863,31.0417,34700.0
2008-06-19 14:15:00,44.87,44.88,44.83,44.84,60700.0,31.0417,31.0486,31.014,31.0209,60700.0
2008-06-19 14:20:00,44.84,44.93,44.84,44.93,47500.0,31.0209,31.0832,31.0209,31.0832,47500.0
2008-06-19 14:25:00,44.92,44.98,44.89,44.89,118300.0,31.0763,31.1178,31.0555,31.0555,118300.0
2008-06-19 14:30:00,44.89,45.12,44.89,45.11,228600.0,31.0555,31.2146,31.0555,31.2077,228600.0
2008-06-19 14:35:00,45.12,45.13,45.03,45.12,101400.0,31.2146,31.2215,31.1524,31.2146,101400.0
2008-06-19 14:40:00,45.12,45.17,45.05,45.13,130800.0,31.2146,31.2492,31.1662,31.2215,130800.0
2008-06-19 14:45:00,45.13,45.16,44.94,44.95,69400.0,31.2215,31.2423,31.0901,31.097,69400.0
2008-06-19 14:50:00,44.94,45.02,44.93,44.97,45900.0,31.0901,31.1454,31.0832,31.1108,45900.0
2008-06-19 14:55:00,44.97,45.07,44.9,45.04,76000.0,31.1108,31.18,31.0624,31.1593,76000.0
2008-06-19 15:00:00,45.04,45.11,45.0,45.0,72400.0,31.1593,31.2077,31.1316,31.1316,72400.0
2008-06-19 15:05:00,45.0,45.06,44.91,44.95,86400.0,31.1316,31.1731,31.0693,31.097,86400.0
2008-06-19 15:10:00,44.95,44.97,44.88,44.97,101800.0,31.097,31.1108,31.0486,31.1108,101800.0
2008-06-19 15:15:00,44.97,44.99,44.91,44.96,112800.0,31.1108,31.1247,31.0693,31.1039,112800.0
2008-06-19 15:20:00,44.95,44.95,44.85,44.87,78100.0,31.097,31.097,31.0278,31.0417,78100.0
2008-06-19 15:25:00,44.86,44.89,44.81,44.85,163700.0,31.0347,31.0555,31.0002,31.0278,163700.0
2008-06-19 15:30:00,44.85,44.91,44.82,44.82,121300.0,31.0278,31.0693,31.0071,31.0071,121300.0
2008-06-19 15:35:00,44.81,44.85,44.76,44.82,153700.0,31.0002,31.0278,30.9656,31.0071,153700.0
2008-06-19 15:40:00,44.82,44.92,44.81,44.91,118700.0,31.0071,31.0763,31.0002,31.0693,118700.0
2008-06-19 15:45:00,44.9,44.98,44.89,44.94,255500.0,31.0624,31.1178,31.0555,31.0901,255500.0
2008-06-19 15:50:00,44.93,44.95,44.83,44.84,204700.0,31.0832,31.097,31.014,31.0209,204700.0
2008-06-19 15:55:00,44.84,44.87,44.79,44.79,307100.0,31.0209,31.0417,30.9863,30.9863,307100.0
2008-06-20 09:30:00,44.76,44.83,44.29,44.38,2097500.0,30.9656,31.014,30.6404,30.7027,2097500.0
2008-06-20 09:35:00,44.38,44.75,44.35,44.7,112900.0,30.7027,30.9586,30.6819,30.9241,112900.0
2008-06-20 09:40:00,44.7,44.99,44.68,44.9,191300.0,30.9241,31.1247,30.9102,31.0624,191300.0
2008-06-20 09:45:00,44.93,44.93,44.73,44.74,102400.0,31.0832,31.0832,30.9448,30.9517,102400.0
2008-06-20 09:50:00,44.74,44.85,44.72,44.82,112600.0,30.9517,31.0278,30.9379,31.0071,112600.0
2008-06-20 09:55:00,44.82,44.96,44.81,44.92,235600.0,31.0071,31.1039,31.0002,31.0763,235600.0
2008-06-20 10:00:00,44.92,45.06,44.91,45.0,249900.0,31.0763,31.1731,31.0693,31.1316,249900.0
2008-06-20 10:05:00,45.0,45.19,44.95,45.06,287400.0,31.1316,31.263,31.097,31.1731,287400.0
2008-06-20 10:10:00,45.05,45.07,44.97,44.98,126900.0,31.1662,31.18,31.1108,31.1178,126900.0
2008-06-20 10:15:00,44.98,45.01,44.95,44.99,55400.0,31.1178,31.1385,31.097,31.1247,55400.0
2008-06-20 10:20:00,45.0,45.04,44.96,45.04,195700.0,31.1316,31.1593,31.1039,31.1593,195700.0
2008-06-20 10:25:00,45.03,45.03,44.96,45.0,245000.0,31.1524,31.1524,31.1039,31.1316,245000.0
2008-06-20 10:30:00,44.99,45.0,44.96,44.96,299900.0,31.1247,31.1316,31.1039,31.1039,299900.0
2008-06-20 10:35:00,44.96,44.98,44.81,44.92,138600.0,31.1039,31.1178,31.0002,31.0763,138600.0
2008-06-20 10:40:00,44.91,45.0,44.9,44.95,148700.0,31.0693,31.1316,31.0624,31.097,148700.0
2008-06-20 10:45:00,44.96,44.99,44.96,44.99,43600.0,31.1039,31.1247,31.1039,31.1247,43600.0
2008-06-20 10:50:00,44.99,45.01,44.98,44.99,144000.0,31.1247,31.1385,31.1178,31.1247,144000.0
2008-06-20 10:55:00,44.99,45.05,44.99,45.02,105100.0,31.1247,31.1662,31.1247,31.1454,105100.0
2008-06-20 11:00:00,45.01,45.08,45.01,45.03,64700.0,31.1385,31.1869,31.1385,31.1524,64700.0
2008-06-20 11:05:00,45.01,45.13,44.94,45.07,132700.0,31.1385,31.2215,31.0901,31.18,132700.0
2008-06-20 11:10:00,45.06,45.07,44.99,45.01,55300.0,31.1731,31.18,31.1247,31.1385,55300.0
2008-06-20 11:15:00,45.0,45.1,45.0,45.04,67500.0,31.1316,31.2008,31.1316,31.1593,67500.0
2008-06-20 11:20:00,45.04,45.12,45.03,45.07,70500.0,31.1593,31.2146,31.1524,31.18,70500.0
2008-06-20 11:25:00,45.07,45.11,45.05,45.06,77600.0,31.18,31.2077,31.1662,31.1731,77600.0
2008-06-20 11:30:00,45.06,45.06,44.98,45.0,95900.0,31.1731,31.1731,31.1178,31.1316,95900.0
2008-06-20 11:35:00,45.0,45.01,44.97,44.99,55000.0,31.1316,31.1385,31.1108,31.1247,55000.0
2008-06-20 11:40:00,45.0,45.07,44.96,45.01,141900.0,31.1316,31.18,31.1039,31.1385,141900.0
2008-06-20 11:45:00,44.99,45.0,44.94,44.96,65300.0,31.1247,31.1316,31.0901,31.1039,65300.0
2008-06-20 11:50:00,44.96,45.01,44.94,44.99,154500.0,31.1039,31.1385,31.0901,31.1247,154500.0
2008-06-20 11:55:00,44.98,45.0,44.93,45.0,97800.0,31.1178,31.1316,31.0832,31.1316,97800.0
2008-06-20 12:00:00,45.0,45.01,44.94,44.98,92700.0,31.1316,31.1385,31.0901,31.1178,92700.0
2008-06-20 12:05:00,44.97,45.0,44.95,44.96,68100.0,31.1108,31.1316,31.097,31.1039,68100.0
2008-06-20 12:10:00,44.95,45.05,44.95,45.01,64900.0,31.097,31.1662,31.097,31.1385,64900.0
2008-06-20 12:15:00,45.01,45.05,44.98,44.99,77000.0,31.1385,31.1662,31.1178,31.1247,77000.0
2008-06-20 12:20:00,44.99,45.0,44.95,44.98,43700.0,31.1247,31.1316,31.097,31.1178,43700.0
2008-06-20 12:25:00,44.99,45.01,44.96,45.01,45100.0,31.1247,31.1385,31.1039,31.1385,45100.0
2008-06-20 12:30:00,45.0,45.0,44.92,44.97,291700.0,31.1316,31.1316,31.0763,31.1108,291700.0
2008-06-20 12:35:00,44.98,44.99,44.89,44.9,139000.0,31.1178,31.1247,31.0555,31.0624,139000.0
2008-06-20 12:40:00,44.88,44.97,44.88,44.94,95600.0,31.0486,31.1108,31.0486,31.0901,95600.0
2008-06-20 12:45:00,44.95,44.97,44.92,44.92,43100.0,31.097,31.1108,31.0763,31.0763,43100.0
2008-06-20 12:50:00,44.92,44.95,44.92,44.92,38300.0,31.0763,31.097,31.0763,31.0763,38300.0
2008-06-20 12:55:00,44.93,44.96,44.91,44.96,45900.0,31.0832,31.1039,31.0693,31.1039,45900.0
2008-06-20 13:00:00,44.96,44.98,44.95,44.95,55400.0,31.1039,31.1178,31.097,31.097,55400.0
2008-06-20 13:05:00,44.95,44.98,44.95,44.97,53700.0,31.097,31.1178,31.097,31.1108,53700.0
2008-06-20 13:10:00,44.97,45.03,44.95,44.98,68700.0,31.1108,31.1524,31.097,31.1178,68700.0
2008-06-20 13:15:00,44.99,45.01,44.97,44.98,54000.0,31.1247,31.1385,31.1108,31.1178,54000.0
2008-06-20 13:20:00,44.99,45.0,44.95,45.0,105100.0,31.1247,31.1316,31.097,31.1316,105100.0
2008-06-20 13:25:00,44.99,45.0,44.94,44.99,58200.0,31.1247,31.1316,31.0901,31.1247,58200.0
2008-06-20 13:30:00,44.98,45.01,44.94,45.01,119300.0,31.1178,31.1385,31.0901,31.1385,119300.0
2008-06-20 13:35:00,45.0,45.01,44.96,44.99,70300.0,31.1316,31.1385,31.1039,31.1247,70300.0
2008-06-20 13:40:00,44.99,45.01,44.98,44.99,45100.0,31.1247,31.1385,31.1178,31.1247,45100.0
2008-06-20 13:45:00,44.99,45.02,44.98,45.01,50100.0,31.1247,31.1454,31.1178,31.1385,50100.0
2008-06-20 13:50:00,45.02,45.03,45.0,45.02,44800.0,31.1454,31.1524,31.1316,31.1454,44800.0
2008-06-20 13:55:00,45.02,45.04,45.01,45.02,85600.0,31.1454,31.1593,31.1385,31.1454,85600.0
2008-06-20 14:00:00,45.03,45.04,45.01,45.04,86600.0,31.1524,31.1593,31.1385,31.1593,86600.0
2008-06-20 14:05:00,45.04,45.06,45.03,45.05,97300.0,31.1593,31.1731,31.1524,31.1662,97300.0
2008-06-20 14:10:00,45.05,45.05,45.01,45.03,112100.0,31.1662,31.1662,31.1385,31.1524,112100.0
2008-06-20 14:15:00,45.02,45.08,45.02,45.05,116100.0,31.1454,31.1869,31.1454,31.1662,116100.0
2008-06-20 14:20:00,45.05,45.06,45.0,45.01,62600.0,31.1662,31.1731,31.1316,31.1385,62600.0
2008-06-20 14:25:00,45.01,45.01,44.96,45.0,66700.0,31.1385,31.1385,31.1039,31.1316,66700.0
2008-06-20 14:30:00,44.99,45.0,44.97,45.0,44400.0,31.1247,31.1316,31.1108,31.1316,44400.0
2008-06-20 14:35:00,44.99,45.0,44.98,45.0,40500.0,31.1247,31.1316,31.1178,31.1316,40500.0
2008-06-20 14:40:00,44.99,45.0,44.99,45.0,37300.0,31.1247,31.1316,31.1247,31.1316,37300.0
2008-06-20 14:45:00,45.0,45.01,44.99,44.99,67600.0,31.1316,31.1385,31.1247,31.1247,67600.0
2008-06-20 14:50:00,44.99,45.0,44.96,44.96,124900.0,31.1247,31.1316,31.1039,31.1039,124900.0
2008-06-20 14:55:00,44.96,45.0,44.96,44.96,119500.0,31.1039,31.1316,31.1039,31.1039,119500.0
2008-06-20 15:00:00,44.97,44.97,44.96,44.97,88000.0,31.1108,31.1108,31.1039,31.1108,88000.0
2008-06-20 15:05:00,44.96,45.0,44.96,44.96,187100.0,31.1039,31.1316,31.1039,31.1039,187100.0
2008-06-20 15:10:00,44.96,44.97,44.96,44.96,43200.0,31.1039,31.1108,31.1039,31.1039,43200.0
2008-06-20 15:15:00,44.96,44.97,44.96,44.96,39100.0,31.1039,31.1108,31.1039,31.1039,39100.0
2008-06-20 15:20:00,44.97,45.03,44.96,45.03,180200.0,31.1108,31.1524,31.1039,31.1524,180200.0
2008-06-20 15:25:00,45.04,45.07,44.98,45.01,132200.0,31.1593,31.18,31.1178,31.1385,132200.0
2008-06-20 15:30:00,45.01,45.02,44.99,45.0,83500.0,31.1385,31.1454,31.1247,31.1316,83500.0
2008-06-20 15:35:00,45.01,45.08,45.0,45.02,553700.0,31.1385,31.1869,31.1316,31.1454,553700.0
2008-06-20 15:40:00,45.03,45.13,45.02,45.11,649800.0,31.1524,31.2215,31.1454,31.2077,649800.0
2008-06-20 15:45:00,45.11,45.15,45.07,45.08,291100.0,31.2077,31.2354,31.18,31.1869,291100.0
2008-06-20 15:50:00,45.08,45.19,45.03,45.19,470300.0,31.1869,31.263,31.1524,31.263,470300.0
2008-06-20 15:55:00,45.18,45.22,45.16,45.21,738600.0,31.2561,31.2838,31.2423,31.2769,738600.0
2008-06-23 09:30:00,45.06,45.24,44.97,45.2,187700.0,31.1731,31.2976,31.1108,31.27,187700.0
2008-06-23 09:35:00,45.19,45.41,45.19,45.4,178100.0,31.263,31.4152,31.263,31.4083,178100.0
2008-06-23 09:40:00,45.39,45.43,45.28,45.42,147400.0,31.4014,31.4291,31.3253,31.4222,147400.0
2008-06-23 09:45:00,45.42,45.48,45.38,45.42,134000.0,31.4222,31.4637,31.3945,31.4222,134000.0
2008-06-23 09:50:00,45.41,45.44,45.3,45.35,136900.0,31.4152,31.436,31.3391,31.3737,136900.0
2008-06-23 09:55:00,45.35,45.43,45.3,45.42,92800.0,31.3737,31.4291,31.3391,31.4222,92800.0
2008-06-23 10:00:00,45.42,45.47,45.41,45.44,121000.0,31.4222,31.4568,31.4152,31.436,121000.0
2008-06-23 10:05:00,45.44,45.46,45.38,45.39,167700.0,31.436,31.4498,31.3945,31.4014,167700.0
2008-06-23 10:10:00,45.38,45.6,45.35,45.6,225600.0,31.3945,31.5467,31.3737,31.5467,225600.0
2008-06-23 10:15:00,45.6,45.7,45.52,45.6,278300.0,31.5467,31.6159,31.4913,31.5467,278300.0
2008-06-23 10:20:00,45.6,45.7,45.59,45.63,140200.0,31.5467,31.6159,31.5398,31.5674,140200.0
2008-06-23 10:25:00,45.63,45.75,45.62,45.69,138300.0,31.5674,31.6505,31.5605,31.6089,138300.0
2008-06-23 10:30:00,45.69,45.83,45.69,45.79,161700.0,31.6089,31.7058,31.6089,31.6781,161700.0
2008-06-23 10:35:00,45.8,45.86,45.72,45.82,119400.0,31.685,31.7266,31.6297,31.6989,119400.0
2008-06-23 10:40:00,45.82,45.85,45.74,45.75,203800.0,31.6989,31.7196,31.6435,31.6505,203800.0
2008-06-23 10:45:00,45.74,45.8,45.74,45.77,102200.0,31.6435,31.685,31.6435,31.6643,102200.0
2008-06-23 10:50:00,45.77,45.77,45.63,45.66,221900.0,31.6643,31.6643,31.5674,31.5882,221900.0
2008-06-23 10:55:00,45.65,45.67,45.65,45.65,195000.0,31.5813,31.5951,31.5813,31.5813,195000.0
2008-06-23 11:00:00,45.65,45.66,45.6,45.6,109500.0,31.5813,31.5882,31.5467,31.5467,109500.0
2008-06-23 11:05:00,45.6,45.73,45.6,45.68,209700.0,31.5467,31.6366,31.5467,31.602,209700.0
2008-06-23 11:10:00,45.68,45.77,45.67,45.7,113100.0,31.602,31.6643,31.5951,31.6159,113100.0
2008-06-23 11:15:00,45.7,45.77,45.66,45.73,200300.0,31.6159,31.6643,31.5882,31.6366,200300.0
2008-06-23 11:20:00,45.73,45.75,45.6,45.6,118500.0,31.6366,31.6505,31.5467,31.5467,118500.0
2008-06-23 11:25:00,45.6,45.72,45.59,45.71,127600.0,31.5467,31.6297,31.5398,31.6228,127600.0
2008-06-23 11:30:00,45.71,45.76,45.7,45.7,86600.0,31.6228,31.6574,31.6159,31.6159,86600.0
2008-06-23 11:35:00,45.71,45.79,45.69,45.78,91100.0,31.6228,31.6781,31.6089,31.6712,91100.0
2008-06-23 11:40:00,45.79,45.84,45.78,45.83,69300.0,31.6781,31.7127,31.6712,31.7058,69300.0
2008-06-23 11:45:00,45.83,45.88,45.82,45.86,83900.0,31.7058,31.7404,31.6989,31.7266,83900.0
2008-06-23 11:50:00,45.85,45.88,45.79,45.86,101000.0,31.7196,31.7404,31.6781,31.7266,101000.0
2008-06-23 11:55:00,45.85,45.96,45.81,45.96,125400.0,31.7196,31.7957,31.692,31.7957,125400.0
2008-06-23 12:00:00,45.96,46.05,45.95,46.0,118100.0,31.7957,31.858,31.7888,31.8234,118100.0
2008-06-23 12:05:00,46.0,46.01,45.94,46.0,89300.0,31.8234,31.8303,31.7819,31.8234,89300.0
2008-06-23 12:10:00,46.0,46.01,45.83,45.87,113500.0,31.8234,31.8303,31.7058,31.7335,113500.0
2008-06-23 12:15:00,45.87,45.88,45.8,45.84,80000.0,31.7335,31.7404,31.685,31.7127,80000.0
2008-06-23 12:20:00,45.84,45.84,45.79,45.83,106000.0,31.7127,31.7127,31.6781,31.7058,106000.0
2008-06-23 12:25:00,45.82,45.85,45.75,45.75,90000.0,31.6989,31.7196,31.6505,31.6505,90000.0
2008-06-23 12:30:00,45.74,45.86,45.72,45.83,108000.0,31.6435,31.7266,31.6297,31.7058,108000.0
2008-06-23 12:35:00,45.83,45.83,45.74,45.76,91500.0,31.7058,31.7058,31.6435,31.6574,91500.0
2008-06-23 12:40:00,45.75,45.82,45.72,45.82,101100.0,31.6505,31.6989,31.6297,31.6989,101100.0
2008-06-23 12:45:00,45.82,45.85,45.78,45.83,74200.0,31.6989,31.7196,31.6712,31.7058,74200.0
2008-06-23 12:50:00,45.82,45.83,45.74,45.8,69300.0,31.6989,31.7058,31.6435,31.685,69300.0
2008-06-23 12:55:00,45.8,45.93,45.8,45.9,63800.0,31.685,31.775,31.685,31.7542,63800.0
2008-06-23 13:00:00,45.9,45.96,45.9,45.95,51500.0,31.7542,31.7957,31.7542,31.7888,51500.0
2008-06-23 13:05:00,45.95,45.98,45.89,45.95,51200.0,31.7888,31.8096,31.7473,31.7888,51200.0
2008-06-23 13:10:00,45.94,45.94,45.85,45.85,59200.0,31.7819,31.7819,31.7196,31.7196,59200.0
2008-06-23 13:15:00,45.84,45.88,45.8,45.8,83000.0,31.7127,31.7404,31.685,31.685,83000.0
2008-06-23 13:20:00,45.8,45.86,45.8,45.82,69400.0,31.685,31.7266,31.685,31.6989,69400.0
2008-06-23 13:25:00,45.82,45.86,45.82,45.83,104700.0,31.6989,31.7266,31.6989,31.7058,104700.0
2008-06-23 13:30:00,45.83,45.85,45.82,45.84,52200.0,31.7058,31.7196,31.6989,31.7127,52200.0
2008-06-23 13:35:00,45.82,45.91,45.79,45.85,90900.0,31.6989,31.7611,31.6781,31.7196,90900.0
2008-06-23 13:40:00,45.85,45.97,45.84,45.96,42300.0,31.7196,31.8027,31.7127,31.7957,42300.0
2008-06-23 13:45:00,45.97,46.0,45.85,45.91,163800.0,31.8027,31.8234,31.7196,31.7611,163800.0
2008-06-23 13:50:00,45.91,45.93,45.84,45.92,83100.0,31.7611,31.775,31.7127,31.7681,83100.0
2008-06-23 13:55:00,45.92,45.92,45.89,45.9,56700.0,31.7681,31.7681,31.7473,31.7542,56700.0
2008-06-23 14:00:00,45.9,45.95,45.83,45.88,218100.0,31.7542,31.7888,31.7058,31.7404,218100.0
2008-06-23 14:05:00,45.88,45.9,45.75,45.79,102800.0,31.7404,31.7542,31.6505,31.6781,102800.0
2008-06-23 14:10:00,45.78,45.88,45.78,45.87,183600.0,31.6712,31.7404,31.6712,31.7335,183600.0
2008-06-23 14:15:00,45.87,46.05,45.87,46.03,154100.0,31.7335,31.858,31.7335,31.8442,154100.0
2008-06-23 14:20:00,46.04,46.06,46.0,46.05,154500.0,31.8511,31.8649,31.8234,31.858,154500.0
2008-06-23 14:25:00,46.03,46.07,45.98,46.05,125400.0,31.8442,31.8718,31.8096,31.858,125400.0
2008-06-23 14:30:00,46.05,46.05,46.02,46.04,34800.0,31.858,31.858,31.8372,31.8511,34800.0
2008-06-23 14:35:00,46.04,46.04,45.95,45.98,55600.0,31.8511,31.8511,31.7888,31.8096,55600.0
2008-06-23 14:40:00,45.97,46.02,45.97,46.01,77900.0,31.8027,31.8372,31.8027,31.8303,77900.0
2008-06-23 14:45:00,46.01,46.03,45.99,45.99,110600.0,31.8303,31.8442,31.8165,31.8165,110600.0
2008-06-23 14:50:00,45.99,46.01,45.93,45.99,49800.0,31.8165,31.8303,31.775,31.8165,49800.0
2008-06-23 14:55:00,45.98,46.0,45.97,45.99,169700.0,31.8096,31.8234,31.8027,31.8165,169700.0
2008-06-23 15:00:00,45.98,45.99,45.87,45.93,171700.0,31.8096,31.8165,31.7335,31.775,171700.0
2008-06-23 15:05:00,45.93,46.03,45.92,45.99,158100.0,31.775,31.8442,31.7681,31.8165,158100.0
2008-06-23 15:10:00,45.99,46.09,45.97,46.08,161000.0,31.8165,31.8857,31.8027,31.8788,161000.0
2008-06-23 15:15:00,46.08,46.09,45.93,45.94,125900.0,31.8788,31.8857,31.775,31.7819,125900.0
2008-06-23 15:20:00,45.94,45.95,45.84,45.89,124300.0,31.7819,31.7888,31.7127,31.7473,124300.0
2008-06-23 15:25:00,45.89,46.0,45.86,45.97,211100.0,31.7473,31.8234,31.7266,31.8027,211100.0
2008-06-23 15:30:00,45.97,46.04,45.97,46.03,108600.0,31.8027,31.8511,31.8027,31.8442,108600.0
2008-06-23 15:35:00,46.03,46.07,46.03,46.07,211800.0,31.8442,31.8718,31.8442,31.8718,211800.0
2008-06-23 15:40:00,46.07,46.11,46.0,46.01,352400.0,31.8718,31.8995,31.8234,31.8303,352400.0
2008-06-23 15:45:00,46.01,46.03,45.86,45.88,230400.0,31.8303,31.8442,31.7266,31.7404,230400.0
2008-06-23 15:50:00,45.9,45.97,45.89,45.94,322900.0,31.7542,31.8027,31.7473,31.7819,322900.0
2008-06-23 15:55:00,45.94,45.97,45.89,45.89,372500.0,31.7819,31.8027,31.7473,31.7473,372500.0
2008-06-24 09:30:00,45.94,46.02,45.68,46.0,321800.0,31.7819,31.8372,31.602,31.8234,321800.0
2008-06-24 09:35:00,46.0,46.05,45.89,45.97,91700.0,31.8234,31.858,31.7473,31.8027,91700.0
2008-06-24 09:40:00,45.98,46.03,45.76,45.79,172600.0,31.8096,31.8442,31.6574,31.6781,172600.0
2008-06-24 09:45:00,45.8,45.91,45.74,45.91,116500.0,31.685,31.7611,31.6435,31.7611,116500.0
2008-06-24 09:50:00,45.92,45.97,45.85,45.96,192100.0,31.7681,31.8027,31.7196,31.7957,192100.0
2008-06-24 09:55:00,45.96,46.01,45.89,45.95,195400.0,31.7957,31.8303,31.7473,31.7888,195400.0
2008-06-24 10:00:00,45.95,46.09,45.81,46.07,300300.0,31.7888,31.8857,31.692,31.8718,300300.0
2008-06-24 10:05:00,46.08,46.15,46.04,46.14,129500.0,31.8788,31.9272,31.8511,31.9203,129500.0
2008-06-24 10:10:00,46.14,46.32,46.12,46.25,218700.0,31.9203,32.0448,31.9064,31.9964,218700.0
2008-06-24 10:15:00,46.25,46.31,46.12,46.13,122100.0,31.9964,32.0379,31.9064,31.9133,122100.0
2008-06-24 10:20:00,46.19,46.24,46.12,46.21,114800.0,31.9549,31.9894,31.9064,31.9687,114800.0
2008-06-24 10:25:00,46.21,46.3,46.17,46.23,115800.0,31.9687,32.031,31.941,31.9825,115800.0
2008-06-24 10:30:00,46.23,46.29,46.13,46.16,95600.0,31.9825,32.024,31.9133,31.9341,95600.0
2008-06-24 10:35:00,46.17,46.17,46.01,46.07,150000.0,31.941,31.941,31.8303,31.8718,150000.0
2008-06-24 10:40:00,46.06,46.16,46.03,46.15,93100.0,31.8649,31.9341,31.8442,31.9272,93100.0
2008-06-24 10:45:00,46.13,46.24,46.06,46.11,146600.0,31.9133,31.9894,31.8649,31.8995,146600.0
2008-06-24 10:50:00,46.12,46.22,46.11,46.21,87100.0,31.9064,31.9756,31.8995,31.9687,87100.0
2008-06-24 10:55:00,46.22,46.39,46.2,46.35,124700.0,31.9756,32.0932,31.9618,32.0655,124700.0
2008-06-24 11:00:00,46.36,46.45,46.35,46.4,166900.0,32.0725,32.1347,32.0655,32.1001,166900.0
2008-06-24 11:05:00,46.4,46.47,46.33,46.41,141700.0,32.1001,32.1486,32.0517,32.1071,141700.0
2008-06-24 11:10:00,46.41,46.47,46.37,46.44,100000.0,32.1071,32.1486,32.0794,32.1278,100000.0
2008-06-24 11:15:00,46.45,46.54,46.43,46.52,179300.0,32.1347,32.197,32.1209,32.1832,179300.0
2008-06-24 11:20:00,46.52,46.53,46.42,46.47,82900.0,32.1832,32.1901,32.114,32.1486,82900.0
2008-06-24 11:25:00,46.47,46.51,46.43,46.45,103700.0,32.1486,32.1762,32.1209,32.1347,103700.0
2008-06-24 11:30:00,46.45,46.49,46.39,46.49,70000.0,32.1347,32.1624,32.0932,32.1624,70000.0
2008-06-24 11:35:00,46.49,46.5,46.41,46.41,95300.0,32.1624,32.1693,32.1071,32.1071,95300.0
2008-06-24 11:40:00,46.41,46.45,46.38,46.43,73600.0,32.1071,32.1347,32.0863,32.1209,73600.0
2008-06-24 11:45:00,46.43,46.5,46.4,46.5,82400.0,32.1209,32.1693,32.1001,32.1693,82400.0
2008-06-24 11:50:00,46.5,46.55,46.45,46.46,105900.0,32.1693,32.2039,32.1347,32.1416,105900.0
2008-06-24 11:55:00,46.46,46.54,46.45,46.48,60800.0,32.1416,32.197,32.1347,32.1555,60800.0
2008-06-24 12:00:00,46.48,46.49,46.42,46.47,88800.0,32.1555,32.1624,32.114,32.1486,88800.0
2008-06-24 12:05:00,46.47,46.49,46.45,46.47,35800.0,32.1486,32.1624,32.1347,32.1486,35800.0
2008-06-24 12:10:00,46.48,46.53,46.44,46.44,64600.0,32.1555,32.1901,32.1278,32.1278,64600.0
2008-06-24 12:15:00,46.44,46.45,46.33,46.34,52400.0,32.1278,32.1347,32.0517,32.0586,52400.0
2008-06-24 12:20:00,46.35,46.35,46.28,46.3,46600.0,32.0655,32.0655,32.0171,32.031,46600.0
2008-06-24 12:25:00,46.31,46.44,46.3,46.39,49300.0,32.0379,32.1278,32.031,32.0932,49300.0
2008-06-24 12:30:00,46.4,46.44,46.37,46.38,43300.0,32.1001,32.1278,32.0794,32.0863,43300.0
2008-06-24 12:35:00,46.38,46.49,46.36,46.49,86500.0,32.0863,32.1624,32.0725,32.1624,86500.0
2008-06-24 12:40:00,46.49,46.54,46.46,46.47,106300.0,32.1624,32.197,32.1416,32.1486,106300.0
2008-06-24 12:45:00,46.47,46.55,46.46,46.51,55800.0,32.1486,32.2039,32.1416,32.1762,55800.0
2008-06-24 12:50:00,46.51,46.51,46.47,46.49,68100.0,32.1762,32.1762,32.1486,32.1624,68100.0
2008-06-24 12:55:00,46.49,46.55,46.47,46.51,110300.0,32.1624,32.2039,32.1486,32.1762,110300.0
2008-06-24 13:00:00,46.52,46.56,46.47,46.51,72000.0,32.1832,32.2108,32.1486,32.1762,72000.0
2008-06-24 13:05:00,46.51,46.52,46.48,46.49,46400.0,32.1762,32.1832,32.1555,32.1624,46400.0
2008-06-24 13:10:00,46.52,46.6,46.5,46.58,150600.0,32.1832,32.2385,32.1693,32.2247,150600.0
2008-06-24 13:15:00,46.59,46.63,46.56,46.63,54900.0,32.2316,32.2593,32.2108,32.2593,54900.0
2008-06-24 13:20:00,46.63,46.68,46.59,46.67,68900.0,32.2593,32.2938,32.2316,32.2869,68900.0
2008-06-24 13:25:00,46.66,46.67,46.59,46.6,61500.0,32.28,32.2869,32.2316,32.2385,61500.0
2008-06-24 13:30:00,46.6,46.65,46.57,46.63,59300.0,32.2385,32.2731,32.2177,32.2593,59300.0
2008-06-24 13:35:00,46.64,46.64,46.57,46.58,163800.0,32.2662,32.2662,32.2177,32.2247,163800.0
2008-06-24 13:40:00,46.58,46.6,46.55,46.58,39600.0,32.2247,32.2385,32.2039,32.2247,39600.0
2008-06-24 13:45:00,46.58,46.65,46.56,46.64,69300.0,32.2247,32.2731,32.2108,32.2662,69300.0
2008-06-24 13:50:00,46.64,46.66,46.59,46.61,93200.0,32.2662,32.28,32.2316,32.2454,93200.0
2008-06-24 13:55:00,46.62,46.65,46.6,46.64,67900.0,32.2523,32.2731,32.2385,32.2662,67900.0
2008-06-24 14:00:00,46.65,46.66,46.61,46.64,164300.0,32.2731,32.28,32.2454,32.2662,164300.0
2008-06-24 14:05:00,46.63,46.67,46.61,46.64,72200.0,32.2593,32.2869,32.2454,32.2662,72200.0
2008-06-24 14:10:00,46.64,46.65,46.6,46.65,73800.0,32.2662,32.2731,32.2385,32.2731,73800.0
2008-06-24 14:15:00,46.65,46.67,46.62,46.65,53500.0,32.2731,32.2869,32.2523,32.2731,53500.0
2008-06-24 14:20:00,46.66,46.66,46.59,46.64,67800.0,32.28,32.28,32.2316,32.2662,67800.0
2008-06-24 14:25:00,46.65,46.68,46.64,46.64,32300.0,32.2731,32.2938,32.2662,32.2662,32300.0
2008-06-24 14:30:00,46.64,46.65,46.6,46.61,50000.0,32.2662,32.2731,32.2385,32.2454,50000.0
2008-06-24 14:35:00,46.61,46.66,46.61,46.64,77100.0,32.2454,32.28,32.2454,32.2662,77100.0
2008-06-24 14:40:00,46.65,46.67,46.63,46.63,115400.0,32.2731,32.2869,32.2593,32.2593,115400.0
2008-06-24 14:45:00,46.63,46.65,46.51,46.53,179500.0,32.2593,32.2731,32.1762,32.1901,179500.0
2008-06-24 14:50:00,46.53,46.54,46.48,46.53,80600.0,32.1901,32.197,32.1555,32.1901,80600.0
2008-06-24 14:55:00,46.53,46.57,46.52,46.56,46900.0,32.1901,32.2177,32.1832,32.2108,46900.0
2008-06-24 15:00:00,46.55,46.56,46.53,46.53,55200.0,32.2039,32.2108,32.1901,32.1901,55200.0
2008-06-24 15:05:00,46.53,46.55,46.48,46.55,109800.0,32.1901,32.2039,32.1555,32.2039,109800.0
2008-06-24 15:10:00,46.54,46.57,46.44,46.48,93900.0,32.197,32.2177,32.1278,32.1555,93900.0
2008-06-24 15:15:00,46.47,46.5,46.43,46.43,77800.0,32.1486,32.1693,32.1209,32.1209,77800.0
2008-06-24 15:20:00,46.44,46.47,46.43,46.45,122700.0,32.1278,32.1486,32.1209,32.1347,122700.0
2008-06-24 15:25:00,46.45,46.47,46.4,46.47,113000.0,32.1347,32.1486,32.1001,32.1486,113000.0
2008-06-24 15:30:00,46.47,46.5,46.46,46.48,85000.0,32.1486,32.1693,32.1416,32.1555,85000.0
2008-06-24 15:35:00,46.48,46.49,46.4,46.47,123000.0,32.1555,32.1624,32.1001,32.1486,123000.0
2008-06-24 15:40:00,46.47,46.47,46.39,46.45,195400.0,32.1486,32.1486,32.0932,32.1347,195400.0
2008-06-24 15:45:00,46.45,46.52,46.45,46.46,174800.0,32.1347,32.1832,32.1347,32.1416,174800.0
2008-06-24 15:50:00,46.46,46.46,46.32,46.37,212000.0,32.1416,32.1416,32.0448,32.0794,212000.0
2008-06-24 15:55:00,46.36,46.41,46.33,46.36,276700.0,32.0725,32.1071,32.0517,32.0725,276700.0
2008-06-25 09:30:00,46.36,46.39,46.2,46.24,162600.0,32.0725,32.0932,31.9618,31.9894,162600.0
2008-06-25 09:35:00,46.23,46.69,46.2,46.68,166400.0,31.9825,32.3008,31.9618,32.2938,166400.0
2008-06-25 09:40:00,46.67,46.97,46.6,46.94,172400.0,32.2869,32.4945,32.2385,32.4737,172400.0
2008-06-25 09:45:00,46.93,46.95,46.67,46.69,128800.0,32.4668,32.4806,32.2869,32.3008,128800.0
2008-06-25 09:50:00,46.69,46.69,46.47,46.48,143500.0,32.3008,32.3008,32.1486,32.1555,143500.0
2008-06-25 09:55:00,46.48,46.51,46.37,46.51,114500.0,32.1555,32.1762,32.0794,32.1762,114500.0
2008-06-25 10:00:00,46.51,46.56,46.51,46.52,75600.0,32.1762,32.2108,32.1762,32.1832,75600.0
2008-06-25 10:05:00,46.52,46.54,46.44,46.49,131000.0,32.1832,32.197,32.1278,32.1624,131000.0
2008-06-25 10:10:00,46.51,46.53,46.47,46.47,82300.0,32.1762,32.1901,32.1486,32.1486,82300.0
2008-06-25 10:15:00,46.47,46.66,46.47,46.66,81300.0,32.1486,32.28,32.1486,32.28,81300.0
2008-06-25 10:20:00,46.66,46.77,46.57,46.77,108500.0,32.28,32.3561,32.2177,32.3561,108500.0
2008-06-25 10:25:00,46.77,46.79,46.71,46.76,118400.0,32.3561,32.3699,32.3146,32.3492,118400.0
2008-06-25 10:30:00,46.76,46.76,46.68,46.7,78100.0,32.3492,32.3492,32.2938,32.3077,78100.0
2008-06-25 10:35:00,46.7,46.9,46.7,46.88,109700.0,32.3077,32.446,32.3077,32.4322,109700.0
2008-06-25 10:40:00,46.88,46.92,46.86,46.92,65000.0,32.4322,32.4599,32.4184,32.4599,65000.0
2008-06-25 10:45:00,46.91,46.92,46.87,46.89,274900.0,32.453,32.4599,32.4253,32.4391,274900.0
2008-06-25 10:50:00,46.89,46.91,46.85,46.88,63100.0,32.4391,32.453,32.4115,32.4322,63100.0
2008-06-25 10:55:00,46.87,46.88,46.75,46.8,84300.0,32.4253,32.4322,32.3423,32.3769,84300.0
2008-06-25 11:00:00,46.8,46.91,46.79,46.9,68700.0,32.3769,32.453,32.3699,32.446,68700.0
2008-06-25 11:05:00,46.9,46.91,46.85,46.86,52600.0,32.446,32.453,32.4115,32.4184,52600.0
2008-06-25 11:10:00,46.86,46.87,46.78,46.79,67000.0,32.4184,32.4253,32.363,32.3699,67000.0
2008-06-25 11:15:00,46.79,46.81,46.74,46.74,72500.0,32.3699,32.3838,32.3354,32.3354,72500.0
2008-06-25 11:20:00,46.75,46.85,46.75,46.84,48100.0,32.3423,32.4115,32.3423,32.4045,48100.0
2008-06-25 11:25:00,46.85,46.87,46.78,46.85,52400.0,32.4115,32.4253,32.363,32.4115,52400.0
2008-06-25 11:30:00,46.84,46.88,46.81,46.88,45900.0,32.4045,32.4322,32.3838,32.4322,45900.0
2008-06-25 11:35:00,46.88,46.94,46.87,46.88,51400.0,32.4322,32.4737,32.4253,32.4322,51400.0
2008-06-25 11:40:00,46.89,46.9,46.82,46.88,42700.0,32.4391,32.446,32.3907,32.4322,42700.0
2008-06-25 11:45:00,46.87,46.91,46.87,46.89,30200.0,32.4253,32.453,32.4253,32.4391,30200.0
2008-06-25 11:50:00,46.89,46.92,46.83,46.83,43500.0,32.4391,32.4599,32.3976,32.3976,43500.0
2008-06-25 11:55:00,46.83,46.94,46.83,46.92,87300.0,32.3976,32.4737,32.3976,32.4599,87300.0
2008-06-25 12:00:00,46.92,46.94,46.91,46.93,23600.0,32.4599,32.4737,32.453,32.4668,23600.0
2008-06-25 12:05:00,46.93,46.94,46.9,46.9,21300.0,32.4668,32.4737,32.446,32.446,21300.0
2008-06-25 12:10:00,46.9,46.93,46.89,46.9,53200.0,32.446,32.4668,32.4391,32.446,53200.0
2008-06-25 12:15:00,46.9,46.92,46.85,46.91,37700.0,32.446,32.4599,32.4115,32.453,37700.0
2008-06-25 12:20:00,46.9,46.91,46.9,46.91,56600.0,32.446,32.453,32.446,32.453,56600.0
2008-06-25 12:25:00,46.91,46.91,46.88,46.9,43400.0,32.453,32.453,32.4322,32.446,43400.0
2008-06-25 12:30:00,46.9,46.92,46.9,46.91,26500.0,32.446,32.4599,32.446,32.453,26500.0
2008-06-25 12:35:00,46.92,46.93,46.91,46.93,15200.0,32.4599,32.4668,32.453,32.4668,15200.0
2008-06-25 12:40:00,46.93,46.93,46.86,46.86,59000.0,32.4668,32.4668,32.4184,32.4184,59000.0
2008-06-25 12:45:00,46.87,46.91,46.86,46.87,40900.0,32.4253,32.453,32.4184,32.4253,40900.0
2008-06-25 12:50:00,46.88,46.92,46.87,46.88,69000.0,32.4322,32.4599,32.4253,32.4322,69000.0
2008-06-25 12:55:00,46.88,46.9,46.88,46.88,23700.0,32.4322,32.446,32.4322,32.4322,23700.0
2008-06-25 13:00:00,46.88,46.91,46.87,46.88,46900.0,32.4322,32.453,32.4253,32.4322,46900.0
2008-06-25 13:05:00,46.88,46.91,46.86,46.86,50100.0,32.4322,32.453,32.4184,32.4184,50100.0
2008-06-25 13:10:00,46.86,46.94,46.85,46.92,94700.0,32.4184,32.4737,32.4115,32.4599,94700.0
2008-06-25 13:15:00,46.93,46.94,46.91,46.92,44300.0,32.4668,32.4737,32.453,32.4599,44300.0
2008-06-25 13:20:00,46.92,46.93,46.92,46.92,21900.0,32.4599,32.4668,32.4599,32.4599,21900.0
2008-06-25 13:25:00,46.93,46.93,46.89,46.89,56200.0,32.4668,32.4668,32.4391,32.4391,56200.0
2008-06-25 13:30:00,46.89,46.93,46.88,46.92,42100.0,32.4391,32.4668,32.4322,32.4599,42100.0
2008-06-25 13:35:00,46.92,46.93,46.89,46.89,40500.0,32.4599,32.4668,32.4391,32.4391,40500.0
2008-06-25 13:40:00,46.9,46.92,46.89,46.89,71600.0,32.446,32.4599,32.4391,32.4391,71600.0
2008-06-25 13:45:00,46.9,46.95,46.89,46.94,57400.0,32.446,32.4806,32.4391,32.4737,57400.0
2008-06-25 13:50:00,46.95,46.95,46.93,46.93,88200.0,32.4806,32.4806,32.4668,32.4668,88200.0
2008-06-25 13:55:00,46.93,46.94,46.92,46.92,73100.0,32.4668,32.4737,32.4599,32.4599,73100.0
2008-06-25 14:00:00,46.92,46.96,46.86,46.94,65200.0,32.4599,32.4876,32.4184,32.4737,65200.0
2008-06-25 14:05:00,46.95,47.07,46.94,47.02,122200.0,32.4806,32.5637,32.4737,32.5291,122200.0
2008-06-25 14:10:00,47.01,47.15,46.9,47.11,224900.0,32.5221,32.619,32.446,32.5913,224900.0
2008-06-25 14:15:00,47.11,47.18,47.09,47.17,186600.0,32.5913,32.6398,32.5775,32.6328,186600.0
2008-06-25 14:20:00,47.17,47.19,47.11,47.17,121500.0,32.6328,32.6467,32.5913,32.6328,121500.0
2008-06-25 14:25:00,47.17,47.19,47.0,47.0,99400.0,32.6328,32.6467,32.5152,32.5152,99400.0
2008-06-25 14:30:00,47.0,47.02,46.87,47.0,211200.0,32.5152,32.5291,32.4253,32.5152,211200.0
2008-06-25 14:35:00,47.0,47.19,47.0,47.01,154000.0,32.5152,32.6467,32.5152,32.5221,154000.0
2008-06-25 14:40:00,47.01,47.1,46.9,47.05,110200.0,32.5221,32.5844,32.446,32.5498,110200.0
2008-06-25 14:45:00,47.04,47.07,46.91,47.07,91300.0,32.5429,32.5637,32.453,32.5637,91300.0
2008-06-25 14:50:00,47.07,47.08,46.98,47.06,76100.0,32.5637,32.5706,32.5014,32.5567,76100.0
2008-06-25 14:55:00,47.05,47.08,47.03,47.05,110700.0,32.5498,32.5706,32.536,32.5498,110700.0
2008-06-25 15:00:00,47.06,47.2,47.06,47.19,245700.0,32.5567,32.6536,32.5567,32.6467,245700.0
2008-06-25 15:05:00,47.19,47.25,47.14,47.14,124300.0,32.6467,32.6882,32.6121,32.6121,124300.0
2008-06-25 15:10:00,47.15,47.17,47.1,47.13,107600.0,32.619,32.6328,32.5844,32.6052,107600.0
2008-06-25 15:15:00,47.14,47.16,47.05,47.06,82800.0,32.6121,32.6259,32.5498,32.5567,82800.0
2008-06-25 15:20:00,47.05,47.06,46.88,46.93,131100.0,32.5498,32.5567,32.4322,32.4668,131100.0
2008-06-25 15:25:00,46.92,47.05,46.9,46.98,149000.0,32.4599,32.5498,32.446,32.5014,149000.0
2008-06-25 15:30:00,46.98,47.02,46.83,46.83,119000.0,32.5014,32.5291,32.3976,32.3976,119000.0
2008-06-25 15:35:00,46.82,46.83,46.7,46.78,195800.0,32.3907,32.3976,32.3077,32.363,195800.0
2008-06-25 15:40:00,46.77,46.77,46.65,46.66,250400.0,32.3561,32.3561,32.2731,32.28,250400.0
2008-06-25 15:45:00,46.66,46.73,46.62,46.67,251300.0,32.28,32.3284,32.2523,32.2869,251300.0
2008-06-25 15:50:00,46.67,47.15,46.67,46.8,342200.0,32.2869,32.619,32.2869,32.3769,342200.0
2008-06-25 15:55:00,46.8,46.84,46.74,46.82,191600.0,32.3769,32.4045,32.3354,32.3907,191600.0
2008-06-26 09:30:00,46.58,46.58,46.3,46.43,246900.0,32.2247,32.2247,32.031,32.1209,246900.0
2008-06-26 09:35:00,46.41,46.7,46.39,46.49,304800.0,32.1071,32.3077,32.0932,32.1624,304800.0
2008-06-26 09:40:00,46.49,46.59,46.4,46.42,162700.0,32.1624,32.2316,32.1001,32.114,162700.0
2008-06-26 09:45:00,46.42,46.5,46.42,46.42,87700.0,32.114,32.1693,32.114,32.114,87700.0
2008-06-26 09:50:00,46.43,46.44,46.35,46.37,172200.0,32.1209,32.1278,32.0655,32.0794,172200.0
2008-06-26 09:55:00,46.37,46.39,46.33,46.34,265600.0,32.0794,32.0932,32.0517,32.0586,265600.0
2008-06-26 10:00:00,46.35,46.51,46.3,46.35,170600.0,32.0655,32.1762,32.031,32.0655,170600.0
2008-06-26 10:05:00,46.35,46.44,46.25,46.44,100000.0,32.0655,32.1278,31.9964,32.1278,100000.0
2008-06-26 10:10:00,46.43,46.44,46.36,46.39,71500.0,32.1209,32.1278,32.0725,32.0932,71500.0
2008-06-26 10:15:00,46.41,46.41,46.33,46.38,93400.0,32.1071,32.1071,32.0517,32.0863,93400.0
2008-06-26 10:20:00,46.38,46.49,46.35,46.47,92600.0,32.0863,32.1624,32.0655,32.1486,92600.0
2008-06-26 10:25:00,46.46,46.52,46.42,46.42,95200.0,32.1416,32.1832,32.114,32.114,95200.0
2008-06-26 10:30:00,46.43,46.44,46.36,46.38,68100.0,32.1209,32.1278,32.0725,32.0863,68100.0
2008-06-26 10:35:00,46.37,46.42,46.34,46.39,72500.0,32.0794,32.114,32.0586,32.0932,72500.0
2008-06-26 10:40:00,46.4,46.52,46.36,46.49,187400.0,32.1001,32.1832,32.0725,32.1624,187400.0
2008-06-26 10:45:00,46.49,46.55,46.42,46.52,109100.0,32.1624,32.2039,32.114,32.1832,109100.0
2008-06-26 10:50:00,46.52,46.57,46.45,46.52,110800.0,32.1832,32.2177,32.1347,32.1832,110800.0
2008-06-26 10:55:00,46.54,46.58,46.43,46.46,80000.0,32.197,32.2247,32.1209,32.1416,80000.0
2008-06-26 11:00:00,46.45,46.57,46.44,46.55,75400.0,32.1347,32.2177,32.1278,32.2039,75400.0
2008-06-26 11:05:00,46.56,46.61,46.54,46.54,97300.0,32.2108,32.2454,32.197,32.197,97300.0
2008-06-26 11:10:00,46.54,46.58,46.42,46.49,80100.0,32.197,32.2247,32.114,32.1624,80100.0
2008-06-26 11:15:00,46.48,46.6,46.48,46.53,135200.0,32.1555,32.2385,32.1555,32.1901,135200.0
2008-06-26 11:20:00,46.53,46.63,46.49,46.6,62500.0,32.1901,32.2593,32.1624,32.2385,62500.0
2008-06-26 11:25:00,46.6,46.67,46.59,46.64,99900.0,32.2385,32.2869,32.2316,32.2662,99900.0
2008-06-26 11:30:00,46.65,46.82,46.64,46.79,88900.0,32.2731,32.3907,32.2662,32.3699,88900.0
2008-06-26 11:35:00,46.79,46.82,46.72,46.73,94700.0,32.3699,32.3907,32.3215,32.3284,94700.0
2008-06-26 11:40:00,46.74,46.86,46.7,46.81,83300.0,32.3354,32.4184,32.3077,32.3838,83300.0
2008-06-26 11:45:00,46.81,46.85,46.8,46.85,51400.0,32.3838,32.4115,32.3769,32.4115,51400.0
2008-06-26 11:50:00,46.86,46.89,46.81,46.82,63800.0,32.4184,32.4391,32.3838,32.3907,63800.0
2008-06-26 11:55:00,46.81,46.85,46.78,46.79,84800.0,32.3838,32.4115,32.363,32.3699,84800.0
2008-06-26 12:00:00,46.79,46.79,46.71,46.76,90300.0,32.3699,32.3699,32.3146,32.3492,90300.0
2008-06-26 12:05:00,46.76,46.78,46.64,46.67,107300.0,32.3492,32.363,32.2662,32.2869,107300.0
2008-06-26 12:10:00,46.68,46.68,46.59,46.63,124400.0,32.2938,32.2938,32.2316,32.2593,124400.0
2008-06-26 12:15:00,46.64,46.72,46.62,46.66,50700.0,32.2662,32.3215,32.2523,32.28,50700.0
2008-06-26 12:20:00,46.65,46.8,46.65,46.8,38600.0,32.2731,32.3769,32.2731,32.3769,38600.0
2008-06-26 12:25:00,46.78,46.8,46.65,46.7,72500.0,32.363,32.3769,32.2731,32.3077,72500.0
2008-06-26 12:30:00,46.71,46.73,46.66,46.67,50700.0,32.3146,32.3284,32.28,32.2869,50700.0
2008-06-26 12:35:00,46.66,46.69,46.55,46.69,86300.0,32.28,32.3008,32.2039,32.3008,86300.0
2008-06-26 12:40:00,46.68,46.68,46.58,46.6,49900.0,32.2938,32.2938,32.2247,32.2385,49900.0
2008-06-26 12:45:00,46.6,46.61,46.49,46.56,81000.0,32.2385,32.2454,32.1624,32.2108,81000.0
2008-06-26 12:50:00,46.54,46.68,46.51,46.68,147600.0,32.197,32.2938,32.1762,32.2938,147600.0
2008-06-26 12:55:00,46.7,46.78,46.7,46.73,61500.0,32.3077,32.363,32.3077,32.3284,61500.0
2008-06-26 13:00:00,46.74,46.79,46.72,46.76,69300.0,32.3354,32.3699,32.3215,32.3492,69300.0
2008-06-26 13:05:00,46.75,46.78,46.66,46.71,35800.0,32.3423,32.363,32.28,32.3146,35800.0
2008-06-26 13:10:00,46.72,46.76,46.7,46.73,28500.0,32.3215,32.3492,32.3077,32.3284,28500.0
2008-06-26 13:15:00,46.72,46.82,46.71,46.73,75500.0,32.3215,32.3907,32.3146,32.3284,75500.0
2008-06-26 13:20:00,46.72,46.76,46.69,46.7,59600.0,32.3215,32.3492,32.3008,32.3077,59600.0
2008-06-26 13:25:00,46.7,46.71,46.57,46.65,97400.0,32.3077,32.3146,32.2177,32.2731,97400.0
2008-06-26 13:30:00,46.65,46.74,46.62,46.63,73500.0,32.2731,32.3354,32.2523,32.2593,73500.0
2008-06-26 13:35:00,46.63,46.7,46.62,46.7,68500.0,32.2593,32.3077,32.2523,32.3077,68500.0
2008-06-26 13:40:00,46.7,46.7,46.64,46.67,80100.0,32.3077,32.3077,32.2662,32.2869,80100.0
2008-06-26 13:45:00,46.68,46.76,46.67,46.72,78100.0,32.2938,32.3492,32.2869,32.3215,78100.0
2008-06-26 13:50:00,46.72,46.77,46.69,46.76,84100.0,32.3215,32.3561,32.3008,32.3492,84100.0
2008-06-26 13:55:00,46.77,46.77,46.63,46.76,118500.0,32.3561,32.3561,32.2593,32.3492,118500.0
2008-06-26 14:00:00,46.77,46.77,46.64,46.69,80400.0,32.3561,32.3561,32.2662,32.3008,80400.0
2008-06-26 14:05:00,46.69,46.69,46.55,46.6,143100.0,32.3008,32.3008,32.2039,32.2385,143100.0
2008-06-26 14:10:00,46.59,46.59,46.36,46.4,287800.0,32.2316,32.2316,32.0725,32.1001,287800.0
2008-06-26 14:15:00,46.4,46.55,46.4,46.51,107600.0,32.1001,32.2039,32.1001,32.1762,107600.0
2008-06-26 14:20:00,46.51,46.52,46.39,46.47,165700.0,32.1762,32.1832,32.0932,32.1486,165700.0
2008-06-26 14:25:00,46.47,46.54,46.45,46.51,70900.0,32.1486,32.197,32.1347,32.1762,70900.0
2008-06-26 14:30:00,46.51,46.6,46.46,46.49,89700.0,32.1762,32.2385,32.1416,32.1624,89700.0
2008-06-26 14:35:00,46.49,46.49,46.44,46.46,85500.0,32.1624,32.1624,32.1278,32.1416,85500.0
2008-06-26 14:40:00,46.45,46.48,46.36,46.36,123900.0,32.1347,32.1555,32.0725,32.0725,123900.0
2008-06-26 14:45:00,46.37,46.49,46.35,46.44,137400.0,32.0794,32.1624,32.0655,32.1278,137400.0
2008-06-26 14:50:00,46.44,46.54,46.43,46.53,48800.0,32.1278,32.197,32.1209,32.1901,48800.0
2008-06-26 14:55:00,46.52,46.55,46.5,46.53,37900.0,32.1832,32.2039,32.1693,32.1901,37900.0
2008-06-26 15:00:00,46.53,46.6,46.48,46.59,109300.0,32.1901,32.2385,32.1555,32.2316,109300.0
2008-06-26 15:05:00,46.59,46.7,46.57,46.66,174700.0,32.2316,32.3077,32.2177,32.28,174700.0
2008-06-26 15:10:00,46.66,46.67,46.58,46.6,113200.0,32.28,32.2869,32.2247,32.2385,113200.0
2008-06-26 15:15:00,46.6,46.73,46.56,46.58,75200.0,32.2385,32.3284,32.2108,32.2247,75200.0
2008-06-26 15:20:00,46.58,46.61,46.53,46.58,60500.0,32.2247,32.2454,32.1901,32.2247,60500.0
2008-06-26 15:25:00,46.58,46.64,46.56,46.58,66100.0,32.2247,32.2662,32.2108,32.2247,66100.0
2008-06-26 15:30:00,46.57,46.59,46.52,46.55,116600.0,32.2177,32.2316,32.1832,32.2039,116600.0
2008-06-26 15:35:00,46.54,46.72,46.52,46.66,196100.0,32.197,32.3215,32.1832,32.28,196100.0
2008-06-26 15:40:00,46.66,46.67,46.47,46.48,164200.0,32.28,32.2869,32.1486,32.1555,164200.0
2008-06-26 15:45:00,46.49,46.49,46.4,46.4,222400.0,32.1624,32.1624,32.1001,32.1001,222400.0
2008-06-26 15:50:00,46.39,46.4,46.28,46.31,579900.0,32.0932,32.1001,32.0171,32.0379,579900.0
2008-06-26 15:55:00,46.31,46.44,46.3,46.4,534100.0,32.0379,32.1278,32.031,32.1001,534100.0
2008-06-27 09:30:00,46.28,46.45,46.26,46.38,404100.0,32.0171,32.1347,32.0033,32.0863,404100.0
2008-06-27 09:35:00,46.38,46.49,46.33,46.42,198700.0,32.0863,32.1624,32.0517,32.114,198700.0
2008-06-27 09:40:00,46.41,46.42,46.26,46.3,204200.0,32.1071,32.114,32.0033,32.031,204200.0
2008-06-27 09:45:00,46.29,46.56,46.29,46.46,159800.0,32.024,32.2108,32.024,32.1416,159800.0
2008-06-27 09:50:00,46.46,46.49,46.41,46.45,85800.0,32.1416,32.1624,32.1071,32.1347,85800.0
2008-06-27 09:55:00,46.45,46.47,46.32,46.32,201600.0,32.1347,32.1486,32.0448,32.0448,201600.0
2008-06-27 10:00:00,46.32,46.55,46.28,46.42,235200.0,32.0448,32.2039,32.0171,32.114,235200.0
2008-06-27 10:05:00,46.41,46.51,46.4,46.46,176200.0,32.1071,32.1762,32.1001,32.1416,176200.0
2008-06-27 10:10:00,46.46,46.51,46.4,46.5,72900.0,32.1416,32.1762,32.1001,32.1693,72900.0
2008-06-27 10:15:00,46.49,46.5,46.3,46.31,133700.0,32.1624,32.1693,32.031,32.0379,133700.0
2008-06-27 10:20:00,46.31,46.37,46.28,46.32,117900.0,32.0379,32.0794,32.0171,32.0448,117900.0
2008-06-27 10:25:00,46.32,46.36,46.29,46.33,150900.0,32.0448,32.0725,32.024,32.0517,150900.0
2008-06-27 10:30:00,46.33,46.4,46.31,46.33,121900.0,32.0517,32.1001,32.0379,32.0517,121900.0
2008-06-27 10:35:00,46.33,46.33,46.29,46.33,116400.0,32.0517,32.0517,32.024,32.0517,116400.0
2008-06-27 10:40:00,46.32,46.32,46.23,46.3,173200.0,32.0448,32.0448,31.9825,32.031,173200.0
2008-06-27 10:45:00,46.28,46.29,46.15,46.16,110800.0,32.0171,32.024,31.9272,31.9341,110800.0
2008-06-27 10:50:00,46.16,46.25,46.13,46.18,206800.0,31.9341,31.9964,31.9133,31.9479,206800.0
2008-06-27 10:55:00,46.18,46.2,46.13,46.17,174100.0,31.9479,31.9618,31.9133,31.941,174100.0
2008-06-27 11:00:00,46.16,46.2,46.15,46.19,126600.0,31.9341,31.9618,31.9272,31.9549,126600.0
2008-06-27 11:05:00,46.2,46.4,46.18,46.39,149300.0,31.9618,32.1001,31.9479,32.0932,149300.0
2008-06-27 11:10:00,46.4,46.46,46.34,46.38,107100.0,32.1001,32.1416,32.0586,32.0863,107100.0
2008-06-27 11:15:00,46.39,46.43,46.32,46.38,108100.0,32.0932,32.1209,32.0448,32.0863,108100.0
2008-06-27 11:20:00,46.38,46.42,46.34,46.4,515300.0,32.0863,32.114,32.0586,32.1001,515300.0
2008-06-27 11:25:00,46.4,46.6,46.4,46.54,218800.0,32.1001,32.2385,32.1001,32.197,218800.0
2008-06-27 11:30:00,46.54,46.6,46.49,46.59,59900.0,32.197,32.2385,32.1624,32.2316,59900.0
2008-06-27 11:35:00,46.6,46.62,46.54,46.55,67300.0,32.2385,32.2523,32.197,32.2039,67300.0
2008-06-27 11:40:00,46.55,46.63,46.51,46.63,58900.0,32.2039,32.2593,32.1762,32.2593,58900.0
2008-06-27 11:45:00,46.63,46.81,46.62,46.79,131900.0,32.2593,32.3838,32.2523,32.3699,131900.0
2008-06-27 11:50:00,46.79,46.83,46.74,46.75,116800.0,32.3699,32.3976,32.3354,32.3423,116800.0
2008-06-27 11:55:00,46.75,46.8,46.72,46.78,45100.0,32.3423,32.3769,32.3215,32.363,45100.0
2008-06-27 12:00:00,46.78,46.78,46.73,46.74,42100.0,32.363,32.363,32.3284,32.3354,42100.0
2008-06-27 12:05:00,46.74,46.83,46.73,46.77,47100.0,32.3354,32.3976,32.3284,32.3561,47100.0
2008-06-27 12:10:00,46.77,46.78,46.72,46.74,24600.0,32.3561,32.363,32.3215,32.3354,24600.0
2008-06-27 12:15:00,46.74,46.78,46.72,46.76,37300.0,32.3354,32.363,32.3215,32.3492,37300.0
2008-06-27 12:20:00,46.76,46.83,46.76,46.81,54400.0,32.3492,32.3976,32.3492,32.3838,54400.0
2008-06-27 12:25:00,46.82,46.85,46.81,46.85,31000.0,32.3907,32.4115,32.3838,32.4115,31000.0
2008-06-27 12:30:00,46.85,46.88,46.8,46.8,40500.0,32.4115,32.4322,32.3769,32.3769,40500.0
2008-06-27 12:35:00,46.8,46.83,46.79,46.79,40400.0,32.3769,32.3976,32.3699,32.3699,40400.0
2008-06-27 12:40:00,46.79,46.88,46.74,46.85,102500.0,32.3699,32.4322,32.3354,32.4115,102500.0
2008-06-27 12:45:00,46.85,46.88,46.8,46.85,69500.0,32.4115,32.4322,32.3769,32.4115,69500.0
2008-06-27 12:50:00,46.83,46.89,46.8,46.89,43300.0,32.3976,32.4391,32.3769,32.4391,43300.0
2008-06-27 12:55:00,46.89,46.93,46.84,46.92,66300.0,32.4391,32.4668,32.4045,32.4599,66300.0
2008-06-27 13:00:00,46.92,46.93,46.81,46.86,103500.0,32.4599,32.4668,32.3838,32.4184,103500.0
2008-06-27 13:05:00,46.85,46.97,46.84,46.92,205900.0,32.4115,32.4945,32.4045,32.4599,205900.0
2008-06-27 13:10:00,46.91,46.98,46.87,46.96,148900.0,32.453,32.5014,32.4253,32.4876,148900.0
2008-06-27 13:15:00,46.96,47.0,46.95,46.99,102400.0,32.4876,32.5152,32.4806,32.5083,102400.0
2008-06-27 13:20:00,46.98,47.0,46.93,46.97,134600.0,32.5014,32.5152,32.4668,32.4945,134600.0
2008-06-27 13:25:00,46.96,47.08,46.95,47.04,186200.0,32.4876,32.5706,32.4806,32.5429,186200.0
2008-06-27 13:30:00,47.04,47.16,47.03,47.14,153900.0,32.5429,32.6259,32.536,32.6121,153900.0
2008-06-27 13:35:00,47.14,47.14,47.06,47.07,149000.0,32.6121,32.6121,32.5567,32.5637,149000.0
2008-06-27 13:40:00,47.06,47.09,47.03,47.04,190600.0,32.5567,32.5775,32.536,32.5429,190600.0
2008-06-27 13:45:00,47.05,47.1,47.01,47.1,288600.0,32.5498,32.5844,32.5221,32.5844,288600.0
2008-06-27 13:50:00,47.09,47.11,46.98,47.05,196300.0,32.5775,32.5913,32.5014,32.5498,196300.0
2008-06-27 13:55:00,47.05,47.09,47.03,47.04,103600.0,32.5498,32.5775,32.536,32.5429,103600.0
2008-06-27 14:00:00,47.03,47.1,47.03,47.09,79700.0,32.536,32.5844,32.536,32.5775,79700.0
2008-06-27 14:05:00,47.08,47.17,47.07,47.11,139000.0,32.5706,32.6328,32.5637,32.5913,139000.0
2008-06-27 14:10:00,47.11,47.14,47.05,47.1,108300.0,32.5913,32.6121,32.5498,32.5844,108300.0
2008-06-27 14:15:00,47.1,47.17,47.05,47.05,148200.0,32.5844,32.6328,32.5498,32.5498,148200.0
2008-06-27 14:20:00,47.05,47.05,46.83,47.0,210400.0,32.5498,32.5498,32.3976,32.5152,210400.0
2008-06-27 14:25:00,46.99,47.15,46.89,47.12,109200.0,32.5083,32.619,32.4391,32.5982,109200.0
2008-06-27 14:30:00,47.12,47.14,46.98,47.0,160400.0,32.5982,32.6121,32.5014,32.5152,160400.0
2008-06-27 14:35:00,47.0,47.06,46.98,46.98,65500.0,32.5152,32.5567,32.5014,32.5014,65500.0
2008-06-27 14:40:00,46.98,47.0,46.94,46.98,95400.0,32.5014,32.5152,32.4737,32.5014,95400.0
2008-06-27 14:45:00,46.97,47.07,46.96,47.06,76800.0,32.4945,32.5637,32.4876,32.5567,76800.0
2008-06-27 14:50:00,47.07,47.07,46.97,46.98,64600.0,32.5637,32.5637,32.4945,32.5014,64600.0
2008-06-27 14:55:00,46.97,47.1,46.97,47.1,117400.0,32.4945,32.5844,32.4945,32.5844,117400.0
2008-06-27 15:00:00,47.09,47.1,47.01,47.01,96900.0,32.5775,32.5844,32.5221,32.5221,96900.0
2008-06-27 15:05:00,47.02,47.06,46.98,47.06,132800.0,32.5291,32.5567,32.5014,32.5567,132800.0
2008-06-27 15:10:00,47.06,47.1,47.04,47.1,89700.0,32.5567,32.5844,32.5429,32.5844,89700.0
2008-06-27 15:15:00,47.09,47.1,47.01,47.03,106400.0,32.5775,32.5844,32.5221,32.536,106400.0
2008-06-27 15:20:00,47.03,47.05,46.97,47.02,99700.0,32.536,32.5498,32.4945,32.5291,99700.0
2008-06-27 15:25:00,47.01,47.01,46.89,46.91,141300.0,32.5221,32.5221,32.4391,32.453,141300.0
2008-06-27 15:30:00,46.91,46.92,46.87,46.88,100000.0,32.453,32.4599,32.4253,32.4322,100000.0
2008-06-27 15:35:00,46.87,46.99,46.87,46.94,256700.0,32.4253,32.5083,32.4253,32.4737,256700.0
2008-06-27 15:40:00,46.94,47.05,46.93,47.01,167200.0,32.4737,32.5498,32.4668,32.5221,167200.0
2008-06-27 15:45:00,47.02,47.02,46.9,46.96,197500.0,32.5291,32.5291,32.446,32.4876,197500.0
2008-06-27 15:50:00,46.95,46.96,46.68,46.75,622400.0,32.4806,32.4876,32.2938,32.3423,622400.0
2008-06-27 15:55:00,46.75,46.77,46.51,46.68,1172300.0,32.3423,32.3561,32.1762,32.2938,1172300.0
2008-06-30 09:30:00,46.6,46.69,46.47,46.69,185600.0,32.2385,32.3008,32.1486,32.3008,185600.0
2008-06-30 09:35:00,46.7,47.1,46.63,46.89,110300.0,32.3077,32.5844,32.2593,32.4391,110300.0
2008-06-30 09:40:00,46.92,47.0,46.71,46.85,159800.0,32.4599,32.5152,32.3146,32.4115,159800.0
2008-06-30 09:45:00,46.85,47.06,46.78,47.06,195800.0,32.4115,32.5567,32.363,32.5567,195800.0
2008-06-30 09:50:00,47.06,47.14,47.05,47.07,114900.0,32.5567,32.6121,32.5498,32.5637,114900.0
2008-06-30 09:55:00,47.09,47.11,46.97,46.99,131200.0,32.5775,32.5913,32.4945,32.5083,131200.0
2008-06-30 10:00:00,47.0,47.03,46.92,47.03,125900.0,32.5152,32.536,32.4599,32.536,125900.0
2008-06-30 10:05:00,47.0,47.1,47.0,47.07,107100.0,32.5152,32.5844,32.5152,32.5637,107100.0
2008-06-30 10:10:00,47.08,47.14,47.07,47.09,107600.0,32.5706,32.6121,32.5637,32.5775,107600.0
2008-06-30 10:15:00,47.09,47.12,47.04,47.07,95000.0,32.5775,32.5982,32.5429,32.5637,95000.0
2008-06-30 10:20:00,47.08,47.22,47.08,47.18,187600.0,32.5706,32.6674,32.5706,32.6398,187600.0
2008-06-30 10:25:00,47.19,47.21,47.17,47.18,39900.0,32.6467,32.6605,32.6328,32.6398,39900.0
2008-06-30 10:30:00,47.18,47.25,47.17,47.23,109000.0,32.6398,32.6882,32.6328,32.6743,109000.0
2008-06-30 10:35:00,47.22,47.25,47.21,47.21,89800.0,32.6674,32.6882,32.6605,32.6605,89800.0
2008-06-30 10:40:00,47.22,47.24,47.2,47.23,57500.0,32.6674,32.6813,32.6536,32.6743,57500.0
2008-06-30 10:45:00,47.23,47.31,47.21,47.3,101100.0,32.6743,32.7297,32.6605,32.7228,101100.0
2008-06-30 10:50:00,47.3,47.33,47.27,47.33,58700.0,32.7228,32.7435,32.702,32.7435,58700.0
2008-06-30 10:55:00,47.33,47.4,47.31,47.39,102500.0,32.7435,32.792,32.7297,32.785,102500.0
2008-06-30 11:00:00,47.39,47.4,47.33,47.37,77200.0,32.785,32.792,32.7435,32.7712,77200.0
2008-06-30 11:05:00,47.37,47.39,47.33,47.38,94300.0,32.7712,32.785,32.7435,32.7781,94300.0
2008-06-30 11:10:00,47.38,47.41,47.3,47.32,66700.0,32.7781,32.7989,32.7228,32.7366,66700.0
2008-06-30 11:15:00,47.33,47.34,47.27,47.31,52300.0,32.7435,32.7504,32.702,32.7297,52300.0
2008-06-30 11:20:00,47.31,47.32,47.21,47.31,63500.0,32.7297,32.7366,32.6605,32.7297,63500.0
2008-06-30 11:25:00,47.31,47.39,47.31,47.37,64600.0,32.7297,32.785,32.7297,32.7712,64600.0
2008-06-30 11:30:00,47.38,47.38,47.27,47.31,50500.0,32.7781,32.7781,32.702,32.7297,50500.0
2008-06-30 11:35:00,47.31,47.38,47.23,47.25,53400.0,32.7297,32.7781,32.6743,32.6882,53400.0
2008-06-30 11:40:00,47.24,47.25,47.23,47.23,63800.0,32.6813,32.6882,32.6743,32.6743,63800.0
2008-06-30 11:45:00,47.23,47.25,47.22,47.25,55900.0,32.6743,32.6882,32.6674,32.6882,55900.0
2008-06-30 11:50:00,47.25,47.25,47.23,47.23,49400.0,32.6882,32.6882,32.6743,32.6743,49400.0
2008-06-30 11:55:00,47.23,47.25,47.23,47.24,74100.0,32.6743,32.6882,32.6743,32.6813,74100.0
2008-06-30 12:00:00,47.24,47.25,47.19,47.19,88400.0,32.6813,32.6882,32.6467,32.6467,88400.0
2008-06-30 12:05:00,47.19,47.27,47.18,47.21,129000.0,32.6467,32.702,32.6398,32.6605,129000.0
2008-06-30 12:10:00,47.21,47.23,47.17,47.19,73500.0,32.6605,32.6743,32.6328,32.6467,73500.0
2008-06-30 12:15:00,47.19,47.23,47.18,47.21,66900.0,32.6467,32.6743,32.6398,32.6605,66900.0
2008-06-30 12:20:00,47.2,47.23,47.16,47.19,109600.0,32.6536,32.6743,32.6259,32.6467,109600.0
2008-06-30 12:25:00,47.19,47.19,47.09,47.13,53900.0,32.6467,32.6467,32.5775,32.6052,53900.0
2008-06-30 12:30:00,47.13,47.13,47.07,47.11,68000.0,32.6052,32.6052,32.5637,32.5913,68000.0
2008-06-30 12:35:00,47.11,47.13,47.05,47.07,66800.0,32.5913,32.6052,32.5498,32.5637,66800.0
2008-06-30 12:40:00,47.07,47.16,47.02,47.16,87300.0,32.5637,32.6259,32.5291,32.6259,87300.0
2008-06-30 12:45:00,47.15,47.25,47.13,47.17,74200.0,32.619,32.6882,32.6052,32.6328,74200.0
2008-06-30 12:50:00,47.18,47.25,47.18,47.23,51200.0,32.6398,32.6882,32.6398,32.6743,51200.0
2008-06-30 12:55:00,47.23,47.24,47.1,47.12,84400.0,32.6743,32.6813,32.5844,32.5982,84400.0
2008-06-30 13:00:00,47.13,47.15,47.1,47.15,41000.0,32.6052,32.619,32.5844,32.619,41000.0
2008-06-30 13:05:00,47.15,47.16,47.09,47.1,117000.0,32.619,32.6259,32.5775,32.5844,117000.0
2008-06-30 13:10:00,47.11,47.18,47.08,47.13,125100.0,32.5913,32.6398,32.5706,32.6052,125100.0
2008-06-30 13:15:00,47.13,47.21,47.13,47.21,54700.0,32.6052,32.6605,32.6052,32.6605,54700.0
2008-06-30 13:20:00,47.2,47.24,47.12,47.13,121700.0,32.6536,32.6813,32.5982,32.6052,121700.0
2008-06-30 13:25:00,47.13,47.13,47.01,47.02,50500.0,32.6052,32.6052,32.5221,32.5291,50500.0
2008-06-30 13:30:00,47.02,47.15,47.0,47.11,83700.0,32.5291,32.619,32.5152,32.5913,83700.0
2008-06-30 13:35:00,47.12,47.17,47.08,47.16,73300.0,32.5982,32.6328,32.5706,32.6259,73300.0
2008-06-30 13:40:00,47.17,47.21,47.13,47.21,93400.0,32.6328,32.6605,32.6052,32.6605,93400.0
2008-06-30 13:45:00,47.21,47.21,47.14,47.17,47600.0,32.6605,32.6605,32.6121,32.6328,47600.0
2008-06-30 13:50:00,47.17,47.18,47.09,47.15,112000.0,32.6328,32.6398,32.5775,32.619,112000.0
2008-06-30 13:55:00,47.15,47.19,47.1,47.15,59500.0,32.619,32.6467,32.5844,32.619,59500.0
2008-06-30 14:00:00,47.16,47.18,47.08,47.14,148300.0,32.6259,32.6398,32.5706,32.6121,148300.0
2008-06-30 14:05:00,47.14,47.14,47.05,47.13,52900.0,32.6121,32.6121,32.5498,32.6052,52900.0
2008-06-30 14:10:00,47.14,47.15,47.1,47.12,32600.0,32.6121,32.619,32.5844,32.5982,32600.0
2008-06-30 14:15:00,47.11,47.18,47.11,47.15,51800.0,32.5913,32.6398,32.5913,32.619,51800.0
2008-06-30 14:20:00,47.16,47.23,47.13,47.22,56100.0,32.6259,32.6743,32.6052,32.6674,56100.0
2008-06-30 14:25:00,47.21,47.29,47.17,47.24,86600.0,32.6605,32.7159,32.6328,32.6813,86600.0
2008-06-30 14:30:00,47.24,47.24,47.11,47.13,102800.0,32.6813,32.6813,32.5913,32.6052,102800.0
2008-06-30 14:35:00,47.13,47.14,47.08,47.13,53400.0,32.6052,32.6121,32.5706,32.6052,53400.0
2008-06-30 14:40:00,47.13,47.2,47.05,47.17,161600.0,32.6052,32.6536,32.5498,32.6328,161600.0
2008-06-30 14:45:00,47.17,47.22,47.17,47.2,100600.0,32.6328,32.6674,32.6328,32.6536,100600.0
2008-06-30 14:50:00,47.21,47.21,47.19,47.21,102700.0,32.6605,32.6605,32.6467,32.6605,102700.0
2008-06-30 14:55:00,47.21,47.21,47.16,47.21,123600.0,32.6605,32.6605,32.6259,32.6605,123600.0
2008-06-30 15:00:00,47.21,47.3,47.2,47.29,129600.0,32.6605,32.7228,32.6536,32.7159,129600.0
2008-06-30 15:05:00,47.29,47.33,47.28,47.33,153000.0,32.7159,32.7435,32.7089,32.7435,153000.0
2008-06-30 15:10:00,47.33,47.4,47.32,47.37,125500.0,32.7435,32.792,32.7366,32.7712,125500.0
2008-06-30 15:15:00,47.38,47.39,47.31,47.35,128400.0,32.7781,32.785,32.7297,32.7574,128400.0
2008-06-30 15:20:00,47.35,47.38,47.33,47.37,134000.0,32.7574,32.7781,32.7435,32.7712,134000.0
2008-06-30 15:25:00,47.38,47.38,47.27,47.3,118000.0,32.7781,32.7781,32.702,32.7228,118000.0
2008-06-30 15:30:00,47.3,47.31,47.25,47.26,187400.0,32.7228,32.7297,32.6882,32.6951,187400.0
2008-06-30 15:35:00,47.25,47.34,47.25,47.3,166700.0,32.6882,32.7504,32.6882,32.7228,166700.0
2008-06-30 15:40:00,47.3,47.36,47.3,47.34,199200.0,32.7228,32.7643,32.7228,32.7504,199200.0
2008-06-30 15:45:00,47.33,47.34,47.21,47.26,265300.0,32.7435,32.7504,32.6605,32.6951,265300.0
2008-06-30 15:50:00,47.25,47.25,47.16,47.16,464700.0,32.6882,32.6882,32.6259,32.6259,464700.0
2008-06-30 15:55:00,47.16,47.19,47.1,47.16,618600.0,32.6259,32.6467,32.5844,32.6259,618600.0
2008-07-01 09:30:00,46.98,47.25,46.81,47.2,213900.0,32.5014,32.6882,32.3838,32.6536,213900.0
2008-07-01 09:35:00,47.2,47.34,47.16,47.21,167800.0,32.6536,32.7504,32.6259,32.6605,167800.0
2008-07-01 09:40:00,47.23,47.34,47.17,47.31,121400.0,32.6743,32.7504,32.6328,32.7297,121400.0
2008-07-01 09:45:00,47.31,47.5,47.31,47.48,156000.0,32.7297,32.8611,32.7297,32.8473,156000.0
2008-07-01 09:50:00,47.48,47.53,47.47,47.49,135900.0,32.8473,32.8819,32.8404,32.8542,135900.0
2008-07-01 09:55:00,47.5,47.59,47.5,47.53,75200.0,32.8611,32.9234,32.8611,32.8819,75200.0
2008-07-01 10:00:00,47.51,47.75,47.51,47.63,337500.0,32.868,33.0341,32.868,32.9511,337500.0
2008-07-01 10:05:00,47.63,47.65,47.29,47.29,227100.0,32.9511,32.9649,32.7159,32.7159,227100.0
2008-07-01 10:10:00,47.3,47.3,47.1,47.1,264400.0,32.7228,32.7228,32.5844,32.5844,264400.0
2008-07-01 10:15:00,47.1,47.34,47.06,47.34,153500.0,32.5844,32.7504,32.5567,32.7504,153500.0
2008-07-01 10:20:00,47.34,47.53,47.34,47.51,195300.0,32.7504,32.8819,32.7504,32.868,195300.0
2008-07-01 10:25:00,47.52,47.58,47.48,47.53,96500.0,32.875,32.9165,32.8473,32.8819,96500.0
2008-07-01 10:30:00,47.53,47.56,47.48,47.53,98900.0,32.8819,32.9026,32.8473,32.8819,98900.0
2008-07-01 10:35:00,47.52,47.58,47.5,47.58,79900.0,32.875,32.9165,32.8611,32.9165,79900.0
2008-07-01 10:40:00,47.58,47.58,47.49,47.56,115700.0,32.9165,32.9165,32.8542,32.9026,115700.0
2008-07-01 10:45:00,47.55,47.67,47.46,47.67,150100.0,32.8957,32.9787,32.8335,32.9787,150100.0
2008-07-01 10:50:00,47.67,47.77,47.62,47.74,189100.0,32.9787,33.0479,32.9441,33.0272,189100.0
2008-07-01 10:55:00,47.75,47.89,47.68,47.87,185500.0,33.0341,33.1309,32.9857,33.1171,185500.0
2008-07-01 11:00:00,47.87,47.93,47.75,47.75,68500.0,33.1171,33.1586,33.0341,33.0341,68500.0
2008-07-01 11:05:00,47.75,47.75,47.64,47.69,207500.0,33.0341,33.0341,32.958,32.9926,207500.0
2008-07-01 11:10:00,47.68,47.91,47.68,47.9,129100.0,32.9857,33.1448,32.9857,33.1379,129100.0
2008-07-01 11:15:00,47.91,48.02,47.91,48.0,275300.0,33.1448,33.2209,33.1448,33.207,275300.0
2008-07-01 11:20:00,48.0,48.02,47.91,47.95,167900.0,33.207,33.2209,33.1448,33.1724,167900.0
2008-07-01 11:25:00,47.95,47.96,47.92,47.96,178700.0,33.1724,33.1794,33.1517,33.1794,178700.0
2008-07-01 11:30:00,47.95,47.96,47.87,47.93,142000.0,33.1724,33.1794,33.1171,33.1586,142000.0
2008-07-01 11:35:00,47.93,48.01,47.9,47.98,185900.0,33.1586,33.214,33.1379,33.1932,185900.0
2008-07-01 11:40:00,47.98,48.01,47.93,47.94,64400.0,33.1932,33.214,33.1586,33.1655,64400.0
2008-07-01 11:45:00,47.95,48.03,47.93,47.99,78500.0,33.1724,33.2278,33.1586,33.2001,78500.0
2008-07-01 11:50:00,48.0,48.04,47.99,48.03,73500.0,33.207,33.2347,33.2001,33.2278,73500.0
2008-07-01 11:55:00,48.04,48.07,47.99,48.05,131900.0,33.2347,33.2555,33.2001,33.2416,131900.0
2008-07-01 12:00:00,48.05,48.08,47.98,48.01,114100.0,33.2416,33.2624,33.1932,33.214,114100.0
2008-07-01 12:05:00,48.01,48.04,47.91,47.97,105400.0,33.214,33.2347,33.1448,33.1863,105400.0
2008-07-01 12:10:00,47.97,47.98,47.82,47.87,302500.0,33.1863,33.1932,33.0825,33.1171,302500.0
2008-07-01 12:15:00,47.86,47.86,47.69,47.78,131400.0,33.1102,33.1102,32.9926,33.0548,131400.0
2008-07-01 12:20:00,47.79,47.8,47.66,47.74,273000.0,33.0618,33.0687,32.9718,33.0272,273000.0
2008-07-01 12:25:00,47.74,47.81,47.71,47.79,205600.0,33.0272,33.0756,33.0064,33.0618,205600.0
2008-07-01 12:30:00,47.81,47.85,47.72,47.73,99400.0,33.0756,33.1033,33.0133,33.0202,99400.0
2008-07-01 12:35:00,47.73,47.81,47.72,47.77,89600.0,33.0202,33.0756,33.0133,33.0479,89600.0
2008-07-01 12:40:00,47.76,47.83,47.76,47.81,84600.0,33.041,33.0894,33.041,33.0756,84600.0
2008-07-01 12:45:00,47.8,47.88,47.78,47.82,53800.0,33.0687,33.124,33.0548,33.0825,53800.0
2008-07-01 12:50:00,47.83,47.84,47.75,47.82,72800.0,33.0894,33.0963,33.0341,33.0825,72800.0
2008-07-01 12:55:00,47.82,47.86,47.77,47.78,50600.0,33.0825,33.1102,33.0479,33.0548,50600.0
2008-07-01 13:00:00,47.77,47.89,47.76,47.79,80800.0,33.0479,33.1309,33.041,33.0618,80800.0
2008-07-01 13:05:00,47.79,47.79,47.72,47.74,137400.0,33.0618,33.0618,33.0133,33.0272,137400.0
2008-07-01 13:10:00,47.73,47.84,47.73,47.8,110500.0,33.0202,33.0963,33.0202,33.0687,110500.0
2008-07-01 13:15:00,47.8,47.89,47.78,47.83,67600.0,33.0687,33.1309,33.0548,33.0894,67600.0
2008-07-01 13:20:00,47.83,47.92,47.8,47.85,65900.0,33.0894,33.1517,33.0687,33.1033,65900.0
2008-07-01 13:25:00,47.85,47.87,47.72,47.82,94300.0,33.1033,33.1171,33.0133,33.0825,94300.0
2008-07-01 13:30:00,47.82,47.82,47.73,47.77,68800.0,33.0825,33.0825,33.0202,33.0479,68800.0
2008-07-01 13:35:00,47.76,47.82,47.73,47.81,69400.0,33.041,33.0825,33.0202,33.0756,69400.0
2008-07-01 13:40:00,47.8,47.88,47.76,47.84,105200.0,33.0687,33.124,33.041,33.0963,105200.0
2008-07-01 13:45:00,47.84,47.96,47.82,47.94,87600.0,33.0963,33.1794,33.0825,33.1655,87600.0
2008-07-01 13:50:00,47.95,48.08,47.93,48.06,187300.0,33.1724,33.2624,33.1586,33.2485,187300.0
2008-07-01 13:55:00,48.05,48.11,47.94,47.94,119300.0,33.2416,33.2831,33.1655,33.1655,119300.0
2008-07-01 14:00:00,47.93,48.05,47.93,47.95,102000.0,33.1586,33.2416,33.1586,33.1724,102000.0
2008-07-01 14:05:00,47.96,48.13,47.95,48.09,119800.0,33.1794,33.297,33.1724,33.2693,119800.0
2008-07-01 14:10:00,48.1,48.2,47.99,48.01,170700.0,33.2762,33.3454,33.2001,33.214,170700.0
2008-07-01 14:15:00,48.01,48.13,47.99,48.12,105900.0,33.214,33.297,33.2001,33.2901,105900.0
2008-07-01 14:20:00,48.12,48.25,48.11,48.24,194900.0,33.2901,33.38,33.2831,33.3731,194900.0
2008-07-01 14:25:00,48.24,48.24,48.09,48.1,186900.0,33.3731,33.3731,33.2693,33.2762,186900.0
2008-07-01 14:30:00,48.1,48.14,47.88,47.97,212000.0,33.2762,33.3039,33.124,33.1863,212000.0
2008-07-01 14:35:00,47.98,47.99,47.91,47.96,141500.0,33.1932,33.2001,33.1448,33.1794,141500.0
2008-07-01 14:40:00,47.96,48.12,47.94,48.11,257800.0,33.1794,33.2901,33.1655,33.2831,257800.0
2008-07-01 14:45:00,48.11,48.22,48.09,48.14,236900.0,33.2831,33.3592,33.2693,33.3039,236900.0
2008-07-01 14:50:00,48.14,48.14,48.05,48.13,90000.0,33.3039,33.3039,33.2416,33.297,90000.0
2008-07-01 14:55:00,48.12,48.17,48.09,48.12,102700.0,33.2901,33.3246,33.2693,33.2901,102700.0
2008-07-01 15:00:00,48.11,48.21,48.04,48.14,160200.0,33.2831,33.3523,33.2347,33.3039,160200.0
2008-07-01 15:05:00,48.15,48.2,48.05,48.2,288100.0,33.3108,33.3454,33.2416,33.3454,288100.0
2008-07-01 15:10:00,48.18,48.23,48.14,48.23,125300.0,33.3316,33.3662,33.3039,33.3662,125300.0
2008-07-01 15:15:00,48.22,48.27,48.15,48.18,350500.0,33.3592,33.3938,33.3108,33.3316,350500.0
2008-07-01 15:20:00,48.17,48.2,48.07,48.1,439400.0,33.3246,33.3454,33.2555,33.2762,439400.0
2008-07-01 15:25:00,48.1,48.22,48.06,48.21,348900.0,33.2762,33.3592,33.2485,33.3523,348900.0
2008-07-01 15:30:00,48.21,48.32,48.2,48.26,252200.0,33.3523,33.4284,33.3454,33.3869,252200.0
2008-07-01 15:35:00,48.25,48.44,48.25,48.44,263300.0,33.38,33.5114,33.38,33.5114,263300.0
2008-07-01 15:40:00,48.44,48.46,48.26,48.26,321100.0,33.5114,33.5253,33.3869,33.3869,321100.0
2008-07-01 15:45:00,48.26,48.39,48.22,48.39,412800.0,33.3869,33.4768,33.3592,33.4768,412800.0
2008-07-01 15:50:00,48.39,48.67,48.38,48.55,980300.0,33.4768,33.6706,33.4699,33.5875,980300.0
2008-07-01 15:55:00,48.55,48.64,48.28,48.64,526000.0,33.5875,33.6498,33.4007,33.6498,526000.0
2008-07-02 09:30:00,48.5,48.59,48.29,48.35,334000.0,33.5529,33.6152,33.4077,33.4492,334000.0
2008-07-02 09:35:00,48.34,48.52,48.28,48.38,135500.0,33.4423,33.5668,33.4007,33.4699,135500.0
2008-07-02 09:40:00,48.39,48.45,48.31,48.44,219900.0,33.4768,33.5184,33.4215,33.5114,219900.0
2008-07-02 09:45:00,48.45,48.59,48.44,48.56,121500.0,33.5184,33.6152,33.5114,33.5945,121500.0
2008-07-02 09:50:00,48.56,48.63,48.55,48.57,213400.0,33.5945,33.6429,33.5875,33.6014,213400.0
2008-07-02 09:55:00,48.58,48.89,48.53,48.83,294100.0,33.6083,33.8228,33.5737,33.7812,294100.0
2008-07-02 10:00:00,48.85,48.96,48.83,48.96,176500.0,33.7951,33.8712,33.7812,33.8712,176500.0
2008-07-02 10:05:00,48.96,49.13,48.94,49.09,343000.0,33.8712,33.9888,33.8573,33.9611,343000.0
2008-07-02 10:10:00,49.08,49.25,49.08,49.23,252700.0,33.9542,34.0718,33.9542,34.058,252700.0
2008-07-02 10:15:00,49.24,49.24,48.97,49.01,174300.0,34.0649,34.0649,33.8781,33.9058,174300.0
2008-07-02 10:20:00,49.01,49.02,48.98,49.02,137500.0,33.9058,33.9127,33.885,33.9127,137500.0
2008-07-02 10:25:00,49.01,49.02,48.88,48.95,120600.0,33.9058,33.9127,33.8158,33.8643,120600.0
2008-07-02 10:30:00,48.95,49.01,48.9,48.96,131900.0,33.8643,33.9058,33.8297,33.8712,131900.0
2008-07-02 10:35:00,48.95,48.99,48.87,48.87,160300.0,33.8643,33.8919,33.8089,33.8089,160300.0
2008-07-02 10:40:00,48.87,48.9,48.86,48.87,192100.0,33.8089,33.8297,33.802,33.8089,192100.0
2008-07-02 10:45:00,48.87,48.95,48.87,48.94,406500.0,33.8089,33.8643,33.8089,33.8573,406500.0
2008-07-02 10:50:00,48.94,48.95,48.87,48.95,118100.0,33.8573,33.8643,33.8089,33.8643,118100.0
2008-07-02 10:55:00,48.94,48.96,48.85,48.85,130500.0,33.8573,33.8712,33.7951,33.7951,130500.0
2008-07-02 11:00:00,48.84,48.96,48.75,48.89,262800.0,33.7882,33.8712,33.7259,33.8228,262800.0
2008-07-02 11:05:00,48.89,48.93,48.82,48.89,136500.0,33.8228,33.8504,33.7743,33.8228,136500.0
2008-07-02 11:10:00,48.89,48.98,48.89,48.97,134100.0,33.8228,33.885,33.8228,33.8781,134100.0
2008-07-02 11:15:00,48.97,49.02,48.97,49.02,103300.0,33.8781,33.9127,33.8781,33.9127,103300.0
2008-07-02 11:20:00,49.02,49.12,49.0,49.11,117200.0,33.9127,33.9819,33.8989,33.975,117200.0
2008-07-02 11:25:00,49.11,49.12,48.93,48.96,111800.0,33.975,33.9819,33.8504,33.8712,111800.0
2008-07-02 11:30:00,48.96,49.05,48.95,49.03,138200.0,33.8712,33.9334,33.8643,33.9196,138200.0
2008-07-02 11:35:00,49.04,49.05,48.96,49.02,97300.0,33.9265,33.9334,33.8712,33.9127,97300.0
2008-07-02 11:40:00,49.03,49.05,48.99,49.0,80200.0,33.9196,33.9334,33.8919,33.8989,80200.0
2008-07-02 11:45:00,49.0,49.1,48.99,49.1,106300.0,33.8989,33.968,33.8919,33.968,106300.0
2008-07-02 11:50:00,49.1,49.11,49.04,49.1,158800.0,33.968,33.975,33.9265,33.968,158800.0
2008-07-02 11:55:00,49.1,49.21,49.1,49.18,110400.0,33.968,34.0441,33.968,34.0234,110400.0
2008-07-02 12:00:00,49.18,49.26,49.18,49.25,129300.0,34.0234,34.0787,34.0234,34.0718,129300.0
2008-07-02 12:05:00,49.25,49.26,49.19,49.22,98600.0,34.0718,34.0787,34.0303,34.0511,98600.0
2008-07-02 12:10:00,49.22,49.25,49.18,49.2,86000.0,34.0511,34.0718,34.0234,34.0372,86000.0
2008-07-02 12:15:00,49.2,49.21,49.15,49.15,161600.0,34.0372,34.0441,34.0026,34.0026,161600.0
2008-07-02 12:20:00,49.15,49.17,48.95,48.97,290500.0,34.0026,34.0165,33.8643,33.8781,290500.0
2008-07-02 12:25:00,48.95,48.95,48.8,48.84,319500.0,33.8643,33.8643,33.7605,33.7882,319500.0
2008-07-02 12:30:00,48.83,48.88,48.81,48.87,88800.0,33.7812,33.8158,33.7674,33.8089,88800.0
2008-07-02 12:35:00,48.87,48.9,48.8,48.85,117900.0,33.8089,33.8297,33.7605,33.7951,117900.0
2008-07-02 12:40:00,48.85,48.91,48.83,48.85,107600.0,33.7951,33.8366,33.7812,33.7951,107600.0
2008-07-02 12:45:00,48.85,48.91,48.85,48.9,92000.0,33.7951,33.8366,33.7951,33.8297,92000.0
2008-07-02 12:50:00,48.9,48.93,48.89,48.9,141500.0,33.8297,33.8504,33.8228,33.8297,141500.0
2008-07-02 12:55:00,48.9,48.93,48.89,48.9,102700.0,33.8297,33.8504,33.8228,33.8297,102700.0
2008-07-02 13:00:00,48.91,48.95,48.89,48.91,95900.0,33.8366,33.8643,33.8228,33.8366,95900.0
2008-07-02 13:05:00,48.91,48.92,48.86,48.9,101500.0,33.8366,33.8435,33.802,33.8297,101500.0
2008-07-02 13:10:00,48.9,48.95,48.9,48.92,123500.0,33.8297,33.8643,33.8297,33.8435,123500.0
2008-07-02 13:15:00,48.92,48.92,48.86,48.89,90200.0,33.8435,33.8435,33.802,33.8228,90200.0
2008-07-02 13:20:00,48.89,48.91,48.87,48.88,113600.0,33.8228,33.8366,33.8089,33.8158,113600.0
2008-07-02 13:25:00,48.87,48.91,48.85,48.88,152700.0,33.8089,33.8366,33.7951,33.8158,152700.0
2008-07-02 13:30:00,48.88,48.9,48.84,48.9,156500.0,33.8158,33.8297,33.7882,33.8297,156500.0
2008-07-02 13:35:00,48.9,48.93,48.89,48.91,134500.0,33.8297,33.8504,33.8228,33.8366,134500.0
2008-07-02 13:40:00,48.91,48.95,48.9,48.95,139900.0,33.8366,33.8643,33.8297,33.8643,139900.0
2008-07-02 13:45:00,48.95,48.95,48.89,48.92,120800.0,33.8643,33.8643,33.8228,33.8435,120800.0
2008-07-02 13:50:00,48.92,48.92,48.91,48.92,110200.0,33.8435,33.8435,33.8366,33.8435,110200.0
2008-07-02 13:55:00,48.92,48.97,48.91,48.96,171900.0,33.8435,33.8781,33.8366,33.8712,171900.0
2008-07-02 14:00:00,48.98,48.99,48.92,48.98,106100.0,33.885,33.8919,33.8435,33.885,106100.0
2008-07-02 14:05:00,48.99,48.99,48.91,48.94,130700.0,33.8919,33.8919,33.8366,33.8573,130700.0
2008-07-02 14:10:00,48.94,48.95,48.91,48.91,104000.0,33.8573,33.8643,33.8366,33.8366,104000.0
2008-07-02 14:15:00,48.92,48.96,48.91,48.95,150400.0,33.8435,33.8712,33.8366,33.8643,150400.0
2008-07-02 14:20:00,48.94,48.95,48.9,48.92,171100.0,33.8573,33.8643,33.8297,33.8435,171100.0
2008-07-02 14:25:00,48.92,48.93,48.87,48.89,146600.0,33.8435,33.8504,33.8089,33.8228,146600.0
2008-07-02 14:30:00,48.9,48.95,48.89,48.92,196400.0,33.8297,33.8643,33.8228,33.8435,196400.0
2008-07-02 14:35:00,48.92,48.95,48.88,48.91,186600.0,33.8435,33.8643,33.8158,33.8366,186600.0
2008-07-02 14:40:00,48.91,48.94,48.89,48.9,152600.0,33.8366,33.8573,33.8228,33.8297,152600.0
2008-07-02 14:45:00,48.9,48.94,48.89,48.9,100000.0,33.8297,33.8573,33.8228,33.8297,100000.0
2008-07-02 14:50:00,48.9,48.93,48.86,48.88,165800.0,33.8297,33.8504,33.802,33.8158,165800.0
2008-07-02 14:55:00,48.9,48.96,48.86,48.93,115100.0,33.8297,33.8712,33.802,33.8504,115100.0
2008-07-02 15:00:00,48.93,48.97,48.89,48.95,150500.0,33.8504,33.8781,33.8228,33.8643,150500.0
2008-07-02 15:05:00,48.95,48.96,48.86,48.88,184800.0,33.8643,33.8712,33.802,33.8158,184800.0
2008-07-02 15:10:00,48.89,48.95,48.89,48.92,166700.0,33.8228,33.8643,33.8228,33.8435,166700.0
2008-07-02 15:15:00,48.92,48.95,48.85,48.86,175200.0,33.8435,33.8643,33.7951,33.802,175200.0
2008-07-02 15:20:00,48.85,49.01,48.84,48.94,302100.0,33.7951,33.9058,33.7882,33.8573,302100.0
2008-07-02 15:25:00,48.94,49.0,48.83,48.84,208200.0,33.8573,33.8989,33.7812,33.7882,208200.0
2008-07-02 15:30:00,48.84,48.87,48.79,48.81,254500.0,33.7882,33.8089,33.7536,33.7674,254500.0
2008-07-02 15:35:00,48.81,48.89,48.8,48.88,258000.0,33.7674,33.8228,33.7605,33.8158,258000.0
2008-07-02 15:40:00,48.87,48.88,48.76,48.78,189800.0,33.8089,33.8158,33.7328,33.7467,189800.0
2008-07-02 15:45:00,48.77,48.81,48.72,48.72,279100.0,33.7397,33.7674,33.7051,33.7051,279100.0
2008-07-02 15:50:00,48.72,48.83,48.71,48.77,322800.0,33.7051,33.7812,33.6982,33.7397,322800.0
2008-07-02 15:55:00,48.78,48.91,48.77,48.86,454500.0,33.7467,33.8366,33.7397,33.802,454500.0
2008-07-03 09:30:00,49.31,49.69,49.14,49.57,441300.0,34.1133,34.3762,33.9957,34.2932,441300.0
2008-07-03 09:35:00,49.58,49.8,49.48,49.78,348600.0,34.3001,34.4523,34.2309,34.4385,348600.0
2008-07-03 09:40:00,49.78,49.84,49.68,49.76,316200.0,34.4385,34.48,34.3693,34.4246,316200.0
2008-07-03 09:45:00,49.73,50.0,49.68,49.99,307500.0,34.4039,34.5907,34.3693,34.5837,307500.0
2008-07-03 09:50:00,49.99,50.3,49.97,50.21,404400.0,34.5837,34.7982,34.5699,34.7359,404400.0
2008-07-03 09:55:00,50.21,50.41,50.2,50.31,295200.0,34.7359,34.8743,34.729,34.8051,295200.0
2008-07-03 10:00:00,50.31,50.35,50.1,50.35,371500.0,34.8051,34.8328,34.6598,34.8328,371500.0
2008-07-03 10:05:00,50.34,50.55,50.29,50.5,426800.0,34.8259,34.9712,34.7913,34.9366,426800.0
2008-07-03 10:10:00,50.52,50.53,50.38,50.51,308900.0,34.9504,34.9573,34.8536,34.9435,308900.0
2008-07-03 10:15:00,50.47,50.54,50.44,50.47,388300.0,34.9158,34.9642,34.8951,34.9158,388300.0
2008-07-03 10:20:00,50.47,50.48,50.41,50.47,308300.0,34.9158,34.9227,34.8743,34.9158,308300.0
2008-07-03 10:25:00,50.46,50.53,50.44,50.51,169700.0,34.9089,34.9573,34.8951,34.9435,169700.0
2008-07-03 10:30:00,50.51,50.64,50.51,50.57,223800.0,34.9435,35.0334,34.9435,34.985,223800.0
2008-07-03 10:35:00,50.56,50.58,50.3,50.37,310500.0,34.9781,34.9919,34.7982,34.8466,310500.0
2008-07-03 10:40:00,50.37,50.37,50.26,50.3,202600.0,34.8466,34.8466,34.7705,34.7982,202600.0
2008-07-03 10:45:00,50.31,50.31,50.21,50.23,239800.0,34.8051,34.8051,34.7359,34.7498,239800.0
2008-07-03 10:50:00,50.23,50.29,50.1,50.11,198100.0,34.7498,34.7913,34.6598,34.6668,198100.0
2008-07-03 10:55:00,50.11,50.25,50.03,50.04,257800.0,34.6668,34.7636,34.6114,34.6183,257800.0
2008-07-03 11:00:00,50.04,50.26,50.0,50.14,151000.0,34.6183,34.7705,34.5907,34.6875,151000.0
2008-07-03 11:05:00,50.15,50.35,50.14,50.35,130300.0,34.6944,34.8328,34.6875,34.8328,130300.0
2008-07-03 11:10:00,50.35,50.36,50.13,50.13,196100.0,34.8328,34.8397,34.6806,34.6806,196100.0
2008-07-03 11:15:00,50.13,50.32,50.12,50.31,113000.0,34.6806,34.812,34.6737,34.8051,113000.0
2008-07-03 11:20:00,50.3,50.48,50.28,50.45,142100.0,34.7982,34.9227,34.7844,34.902,142100.0
2008-07-03 11:25:00,50.46,50.61,50.45,50.6,169000.0,34.9089,35.0127,34.902,35.0058,169000.0
2008-07-03 11:30:00,50.6,50.7,50.48,50.7,296900.0,35.0058,35.0749,34.9227,35.0749,296900.0
2008-07-03 11:35:00,50.7,50.91,50.65,50.89,175700.0,35.0749,35.2202,35.0403,35.2064,175700.0
2008-07-03 11:40:00,50.88,50.88,50.73,50.78,130300.0,35.1995,35.1995,35.0957,35.1303,130300.0
2008-07-03 11:45:00,50.78,50.92,50.75,50.77,262300.0,35.1303,35.2271,35.1095,35.1234,262300.0
2008-07-03 11:50:00,50.78,50.83,50.55,50.55,157500.0,35.1303,35.1649,34.9712,34.9712,157500.0
2008-07-03 11:55:00,50.56,50.63,50.45,50.63,232400.0,34.9781,35.0265,34.902,35.0265,232400.0
2008-07-03 12:00:00,50.63,50.66,50.54,50.57,139300.0,35.0265,35.0473,34.9642,34.985,139300.0
2008-07-03 12:05:00,50.56,50.59,50.38,50.46,157000.0,34.9781,34.9988,34.8536,34.9089,157000.0
2008-07-03 12:10:00,50.46,50.5,50.33,50.45,148500.0,34.9089,34.9366,34.819,34.902,148500.0
2008-07-03 12:15:00,50.44,50.58,50.41,50.56,117200.0,34.8951,34.9919,34.8743,34.9781,117200.0
2008-07-03 12:20:00,50.56,50.57,50.46,50.48,140300.0,34.9781,34.985,34.9089,34.9227,140300.0
2008-07-03 12:25:00,50.48,50.56,50.44,50.56,140800.0,34.9227,34.9781,34.8951,34.9781,140800.0
2008-07-03 12:30:00,50.56,50.66,50.55,50.65,266100.0,34.9781,35.0473,34.9712,35.0403,266100.0
2008-07-03 12:35:00,50.65,50.74,50.6,50.66,306600.0,35.0403,35.1026,35.0058,35.0473,306600.0
2008-07-03 12:40:00,50.66,50.67,50.62,50.64,202900.0,35.0473,35.0542,35.0196,35.0334,202900.0
2008-07-03 12:45:00,50.64,50.65,50.52,50.56,266700.0,35.0334,35.0403,34.9504,34.9781,266700.0
2008-07-03 12:50:00,50.56,50.94,50.56,50.94,636000.0,34.9781,35.241,34.9781,35.241,636000.0
2008-07-03 12:55:00,50.95,51.0,50.81,50.85,675600.0,35.2479,35.2825,35.151,35.1787,675600.0
2008-07-07 09:30:00,50.6,51.19,50.6,51.19,259000.0,35.0058,35.4139,35.0058,35.4139,259000.0
2008-07-07 09:35:00,51.18,51.27,50.82,50.86,308600.0,35.407,35.4693,35.158,35.1856,308600.0
2008-07-07 09:40:00,50.86,50.92,50.61,50.72,267000.0,35.1856,35.2271,35.0127,35.0888,267000.0
2008-07-07 09:45:00,50.71,50.88,50.27,50.27,250600.0,35.0819,35.1995,34.7775,34.7775,250600.0
2008-07-07 09:50:00,50.27,50.29,50.17,50.21,236000.0,34.7775,34.7913,34.7083,34.7359,236000.0
2008-07-07 09:55:00,50.21,50.4,50.2,50.28,187100.0,34.7359,34.8674,34.729,34.7844,187100.0
2008-07-07 10:00:00,50.28,50.29,50.08,50.1,211700.0,34.7844,34.7913,34.646,34.6598,211700.0
2008-07-07 10:05:00,50.11,50.31,50.02,50.3,176100.0,34.6668,34.8051,34.6045,34.7982,176100.0
2008-07-07 10:10:00,50.29,50.3,50.18,50.24,155200.0,34.7913,34.7982,34.7152,34.7567,155200.0
2008-07-07 10:15:00,50.25,50.31,50.04,50.05,183500.0,34.7636,34.8051,34.6183,34.6253,183500.0
2008-07-07 10:20:00,50.06,50.17,49.92,50.16,202400.0,34.6322,34.7083,34.5353,34.7014,202400.0
2008-07-07 10:25:00,50.17,50.47,50.09,50.47,388500.0,34.7083,34.9158,34.6529,34.9158,388500.0
2008-07-07 10:30:00,50.45,50.55,50.27,50.37,188700.0,34.902,34.9712,34.7775,34.8466,188700.0
2008-07-07 10:35:00,50.38,50.55,50.35,50.54,205200.0,34.8536,34.9712,34.8328,34.9642,205200.0
2008-07-07 10:40:00,50.54,50.62,50.48,50.5,167500.0,34.9642,35.0196,34.9227,34.9366,167500.0
2008-07-07 10:45:00,50.51,50.6,50.47,50.49,115300.0,34.9435,35.0058,34.9158,34.9297,115300.0
2008-07-07 10:50:00,50.5,50.55,50.47,50.47,70200.0,34.9366,34.9712,34.9158,34.9158,70200.0
2008-07-07 10:55:00,50.47,50.52,50.3,50.31,124100.0,34.9158,34.9504,34.7982,34.8051,124100.0
2008-07-07 11:00:00,50.31,50.42,50.26,50.28,203400.0,34.8051,34.8812,34.7705,34.7844,203400.0
2008-07-07 11:05:00,50.29,50.38,50.2,50.38,256400.0,34.7913,34.8536,34.729,34.8536,256400.0
2008-07-07 11:10:00,50.39,50.4,50.32,50.37,89000.0,34.8605,34.8674,34.812,34.8466,89000.0
2008-07-07 11:15:00,50.37,50.51,50.37,50.51,118500.0,34.8466,34.9435,34.8466,34.9435,118500.0
2008-07-07 11:20:00,50.5,50.57,50.47,50.55,124900.0,34.9366,34.985,34.9158,34.9712,124900.0
2008-07-07 11:25:00,50.55,50.59,50.51,50.59,76700.0,34.9712,34.9988,34.9435,34.9988,76700.0
2008-07-07 11:30:00,50.59,50.7,50.59,50.67,131500.0,34.9988,35.0749,34.9988,35.0542,131500.0
2008-07-07 11:35:00,50.66,50.7,50.6,50.6,138900.0,35.0473,35.0749,35.0058,35.0058,138900.0
2008-07-07 11:40:00,50.6,50.62,50.5,50.5,111100.0,35.0058,35.0196,34.9366,34.9366,111100.0
2008-07-07 11:45:00,50.52,50.63,50.5,50.53,110700.0,34.9504,35.0265,34.9366,34.9573,110700.0
2008-07-07 11:50:00,50.53,50.56,50.43,50.51,172200.0,34.9573,34.9781,34.8881,34.9435,172200.0
2008-07-07 11:55:00,50.51,50.63,50.5,50.59,163600.0,34.9435,35.0265,34.9366,34.9988,163600.0
2008-07-07 12:00:00,50.58,50.63,50.53,50.57,82100.0,34.9919,35.0265,34.9573,34.985,82100.0
2008-07-07 12:05:00,50.57,50.61,50.51,50.59,74100.0,34.985,35.0127,34.9435,34.9988,74100.0
2008-07-07 12:10:00,50.59,50.61,50.44,50.59,179600.0,34.9988,35.0127,34.8951,34.9988,179600.0
2008-07-07 12:15:00,50.59,50.59,50.33,50.4,126600.0,34.9988,34.9988,34.819,34.8674,126600.0
2008-07-07 12:20:00,50.4,50.46,50.2,50.36,155100.0,34.8674,34.9089,34.729,34.8397,155100.0
2008-07-07 12:25:00,50.37,50.45,50.34,50.37,134500.0,34.8466,34.902,34.8259,34.8466,134500.0
2008-07-07 12:30:00,50.37,50.48,50.35,50.44,136500.0,34.8466,34.9227,34.8328,34.8951,136500.0
2008-07-07 12:35:00,50.44,50.5,50.41,50.48,79000.0,34.8951,34.9366,34.8743,34.9227,79000.0
2008-07-07 12:40:00,50.47,50.53,50.46,50.49,107000.0,34.9158,34.9573,34.9089,34.9297,107000.0
2008-07-07 12:45:00,50.49,50.52,50.39,50.39,118200.0,34.9297,34.9504,34.8605,34.8605,118200.0
2008-07-07 12:50:00,50.39,50.47,50.35,50.36,105000.0,34.8605,34.9158,34.8328,34.8397,105000.0
2008-07-07 12:55:00,50.35,50.4,50.18,50.18,142800.0,34.8328,34.8674,34.7152,34.7152,142800.0
2008-07-07 13:00:00,50.19,50.2,49.94,50.01,284800.0,34.7221,34.729,34.5492,34.5976,284800.0
2008-07-07 13:05:00,50.0,50.06,49.97,50.04,164200.0,34.5907,34.6322,34.5699,34.6183,164200.0
2008-07-07 13:10:00,50.05,50.12,50.0,50.05,113300.0,34.6253,34.6737,34.5907,34.6253,113300.0
2008-07-07 13:15:00,50.04,50.07,50.0,50.01,141200.0,34.6183,34.6391,34.5907,34.5976,141200.0
2008-07-07 13:20:00,50.01,50.11,50.0,50.04,168200.0,34.5976,34.6668,34.5907,34.6183,168200.0
2008-07-07 13:25:00,50.04,50.1,50.0,50.03,110300.0,34.6183,34.6598,34.5907,34.6114,110300.0
2008-07-07 13:30:00,50.02,50.04,50.0,50.0,103200.0,34.6045,34.6183,34.5907,34.5907,103200.0
2008-07-07 13:35:00,50.01,50.06,49.99,50.05,125400.0,34.5976,34.6322,34.5837,34.6253,125400.0
2008-07-07 13:40:00,50.04,50.12,50.02,50.09,149100.0,34.6183,34.6737,34.6045,34.6529,149100.0
2008-07-07 13:45:00,50.08,50.21,50.07,50.08,91700.0,34.646,34.7359,34.6391,34.646,91700.0
2008-07-07 13:50:00,50.07,50.07,49.99,50.0,137700.0,34.6391,34.6391,34.5837,34.5907,137700.0
2008-07-07 13:55:00,50.0,50.12,50.0,50.07,129300.0,34.5907,34.6737,34.5907,34.6391,129300.0
2008-07-07 14:00:00,50.07,50.22,50.07,50.2,139700.0,34.6391,34.7429,34.6391,34.729,139700.0
2008-07-07 14:05:00,50.2,50.2,50.0,50.05,132800.0,34.729,34.729,34.5907,34.6253,132800.0
2008-07-07 14:10:00,50.05,50.17,49.99,50.13,119000.0,34.6253,34.7083,34.5837,34.6806,119000.0
2008-07-07 14:15:00,50.14,50.26,50.09,50.23,141800.0,34.6875,34.7705,34.6529,34.7498,141800.0
2008-07-07 14:20:00,50.23,50.36,50.23,50.34,146300.0,34.7498,34.8397,34.7498,34.8259,146300.0
2008-07-07 14:25:00,50.35,50.37,50.28,50.32,110100.0,34.8328,34.8466,34.7844,34.812,110100.0
2008-07-07 14:30:00,50.31,50.37,50.25,50.28,106900.0,34.8051,34.8466,34.7636,34.7844,106900.0
2008-07-07 14:35:00,50.27,50.29,50.19,50.26,97800.0,34.7775,34.7913,34.7221,34.7705,97800.0
2008-07-07 14:40:00,50.25,50.26,50.1,50.1,139400.0,34.7636,34.7705,34.6598,34.6598,139400.0
2008-07-07 14:45:00,50.1,50.23,50.1,50.18,127400.0,34.6598,34.7498,34.6598,34.7152,127400.0
2008-07-07 14:50:00,50.18,50.21,50.15,50.17,121500.0,34.7152,34.7359,34.6944,34.7083,121500.0
2008-07-07 14:55:00,50.17,50.25,50.15,50.2,149400.0,34.7083,34.7636,34.6944,34.729,149400.0
2008-07-07 15:00:00,50.2,50.26,50.2,50.25,185400.0,34.729,34.7705,34.729,34.7636,185400.0
2008-07-07 15:05:00,50.25,50.45,50.2,50.45,143900.0,34.7636,34.902,34.729,34.902,143900.0
2008-07-07 15:10:00,50.44,50.51,50.37,50.44,130600.0,34.8951,34.9435,34.8466,34.8951,130600.0
2008-07-07 15:15:00,50.43,50.54,50.35,50.51,162100.0,34.8881,34.9642,34.8328,34.9435,162100.0
2008-07-07 15:20:00,50.54,50.54,50.37,50.47,136800.0,34.9642,34.9642,34.8466,34.9158,136800.0
2008-07-07 15:25:00,50.46,50.61,50.36,50.61,166300.0,34.9089,35.0127,34.8397,35.0127,166300.0
2008-07-07 15:30:00,50.61,50.62,50.41,50.46,259400.0,35.0127,35.0196,34.8743,34.9089,259400.0
2008-07-07 15:35:00,50.45,50.48,50.33,50.4,229800.0,34.902,34.9227,34.819,34.8674,229800.0
2008-07-07 15:40:00,50.43,50.44,50.31,50.36,236800.0,34.8881,34.8951,34.8051,34.8397,236800.0
2008-07-07 15:45:00,50.35,50.36,50.27,50.29,204600.0,34.8328,34.8397,34.7775,34.7913,204600.0
2008-07-07 15:50:00,50.29,50.29,50.1,50.12,413400.0,34.7913,34.7913,34.6598,34.6737,413400.0
2008-07-07 15:55:00,50.12,50.28,50.12,50.25,455600.0,34.6737,34.7844,34.6737,34.7636,455600.0
2008-07-08 09:30:00,50.09,50.26,49.85,50.21,172600.0,34.6529,34.7705,34.4869,34.7359,172600.0
2008-07-08 09:35:00,50.24,50.61,50.06,50.59,292700.0,34.7567,35.0127,34.6322,34.9988,292700.0
2008-07-08 09:40:00,50.58,50.64,50.3,50.4,535700.0,34.9919,35.0334,34.7982,34.8674,535700.0
2008-07-08 09:45:00,50.42,50.46,50.28,50.29,431400.0,34.8812,34.9089,34.7844,34.7913,431400.0
2008-07-08 09:50:00,50.29,50.37,50.19,50.27,354200.0,34.7913,34.8466,34.7221,34.7775,354200.0
2008-07-08 09:55:00,50.27,50.43,50.26,50.32,309600.0,34.7775,34.8881,34.7705,34.812,309600.0
2008-07-08 10:00:00,50.31,50.35,50.15,50.16,406100.0,34.8051,34.8328,34.6944,34.7014,406100.0
2008-07-08 10:05:00,50.17,50.3,50.14,50.28,260000.0,34.7083,34.7982,34.6875,34.7844,260000.0
2008-07-08 10:10:00,50.27,50.3,50.19,50.22,163100.0,34.7775,34.7982,34.7221,34.7429,163100.0
2008-07-08 10:15:00,50.22,50.22,49.94,50.02,334200.0,34.7429,34.7429,34.5492,34.6045,334200.0
2008-07-08 10:20:00,50.01,50.03,49.88,50.0,152800.0,34.5976,34.6114,34.5076,34.5907,152800.0
2008-07-08 10:25:00,49.99,50.29,49.99,50.25,141300.0,34.5837,34.7913,34.5837,34.7636,141300.0
2008-07-08 10:30:00,50.26,50.3,50.15,50.2,284000.0,34.7705,34.7982,34.6944,34.729,284000.0
2008-07-08 10:35:00,50.21,50.25,49.99,50.1,204200.0,34.7359,34.7636,34.5837,34.6598,204200.0
2008-07-08 10:40:00,50.07,50.1,49.84,49.94,197700.0,34.6391,34.6598,34.48,34.5492,197700.0
2008-07-08 10:45:00,49.93,50.07,49.92,50.02,222600.0,34.5422,34.6391,34.5353,34.6045,222600.0
2008-07-08 10:50:00,50.01,50.07,49.92,49.99,212800.0,34.5976,34.6391,34.5353,34.5837,212800.0
2008-07-08 10:55:00,49.99,50.06,49.95,50.06,250300.0,34.5837,34.6322,34.5561,34.6322,250300.0
2008-07-08 11:00:00,50.07,50.1,49.85,49.87,575300.0,34.6391,34.6598,34.4869,34.5007,575300.0
2008-07-08 11:05:00,49.87,50.01,49.87,50.0,451700.0,34.5007,34.5976,34.5007,34.5907,451700.0
2008-07-08 11:10:00,50.01,50.01,49.86,49.93,320500.0,34.5976,34.5976,34.4938,34.5422,320500.0
2008-07-08 11:15:00,49.93,49.99,49.89,49.91,193400.0,34.5422,34.5837,34.5146,34.5284,193400.0
2008-07-08 11:20:00,49.91,49.96,49.88,49.93,135200.0,34.5284,34.563,34.5076,34.5422,135200.0
2008-07-08 11:25:00,49.92,49.94,49.84,49.9,331600.0,34.5353,34.5492,34.48,34.5215,331600.0
2008-07-08 11:30:00,49.9,49.93,49.74,49.9,141300.0,34.5215,34.5422,34.4108,34.5215,141300.0
2008-07-08 11:35:00,49.89,49.96,49.89,49.91,95300.0,34.5146,34.563,34.5146,34.5284,95300.0
2008-07-08 11:40:00,49.92,50.21,49.9,50.14,130800.0,34.5353,34.7359,34.5215,34.6875,130800.0
2008-07-08 11:45:00,50.12,50.19,50.03,50.12,130600.0,34.6737,34.7221,34.6114,34.6737,130600.0
2008-07-08 11:50:00,50.11,50.16,50.03,50.03,136200.0,34.6668,34.7014,34.6114,34.6114,136200.0
2008-07-08 11:55:00,50.03,50.03,49.9,49.95,147000.0,34.6114,34.6114,34.5215,34.5561,147000.0
2008-07-08 12:00:00,49.94,49.98,49.89,49.97,61600.0,34.5492,34.5768,34.5146,34.5699,61600.0
2008-07-08 12:05:00,49.97,50.06,49.95,49.96,131200.0,34.5699,34.6322,34.5561,34.563,131200.0
2008-07-08 12:10:00,49.96,49.99,49.93,49.98,123300.0,34.563,34.5837,34.5422,34.5768,123300.0
2008-07-08 12:15:00,49.98,50.07,49.96,50.06,66600.0,34.5768,34.6391,34.563,34.6322,66600.0
2008-07-08 12:20:00,50.05,50.2,50.03,50.12,104800.0,34.6253,34.729,34.6114,34.6737,104800.0
2008-07-08 12:25:00,50.12,50.17,50.03,50.06,91300.0,34.6737,34.7083,34.6114,34.6322,91300.0
2008-07-08 12:30:00,50.06,50.06,49.97,50.06,145300.0,34.6322,34.6322,34.5699,34.6322,145300.0
2008-07-08 12:35:00,50.06,50.18,50.06,50.13,96800.0,34.6322,34.7152,34.6322,34.6806,96800.0
2008-07-08 12:40:00,50.15,50.2,50.0,50.02,100300.0,34.6944,34.729,34.5907,34.6045,100300.0
2008-07-08 12:45:00,50.02,50.06,49.97,50.01,115600.0,34.6045,34.6322,34.5699,34.5976,115600.0
2008-07-08 12:50:00,50.02,50.09,50.02,50.07,45100.0,34.6045,34.6529,34.6045,34.6391,45100.0
2008-07-08 12:55:00,50.08,50.2,50.07,50.17,44900.0,34.646,34.729,34.6391,34.7083,44900.0
2008-07-08 13:00:00,50.19,50.19,50.04,50.06,292100.0,34.7221,34.7221,34.6183,34.6322,292100.0
2008-07-08 13:05:00,50.05,50.12,50.03,50.09,80000.0,34.6253,34.6737,34.6114,34.6529,80000.0
2008-07-08 13:10:00,50.08,50.2,50.07,50.18,64200.0,34.646,34.729,34.6391,34.7152,64200.0
2008-07-08 13:15:00,50.19,50.19,50.04,50.09,84100.0,34.7221,34.7221,34.6183,34.6529,84100.0
2008-07-08 13:20:00,50.08,50.09,49.99,50.06,86800.0,34.646,34.6529,34.5837,34.6322,86800.0
2008-07-08 13:25:00,50.07,50.13,50.03,50.11,57700.0,34.6391,34.6806,34.6114,34.6668,57700.0
2008-07-08 13:30:00,50.12,50.25,50.1,50.23,90800.0,34.6737,34.7636,34.6598,34.7498,90800.0
2008-07-08 13:35:00,50.23,50.29,50.19,50.22,150100.0,34.7498,34.7913,34.7221,34.7429,150100.0
2008-07-08 13:40:00,50.21,50.24,50.19,50.2,100900.0,34.7359,34.7567,34.7221,34.729,100900.0
2008-07-08 13:45:00,50.2,50.25,50.14,50.18,85100.0,34.729,34.7636,34.6875,34.7152,85100.0
2008-07-08 13:50:00,50.2,50.26,50.18,50.23,74800.0,34.729,34.7705,34.7152,34.7498,74800.0
2008-07-08 13:55:00,50.23,50.27,50.21,50.26,79400.0,34.7498,34.7775,34.7359,34.7705,79400.0
2008-07-08 14:00:00,50.27,50.32,50.24,50.29,134800.0,34.7775,34.812,34.7567,34.7913,134800.0
2008-07-08 14:05:00,50.3,50.37,50.24,50.34,162900.0,34.7982,34.8466,34.7567,34.8259,162900.0
2008-07-08 14:10:00,50.34,50.45,50.26,50.27,180400.0,34.8259,34.902,34.7705,34.7775,180400.0
2008-07-08 14:15:00,50.26,50.32,50.26,50.32,94800.0,34.7705,34.812,34.7705,34.812,94800.0
2008-07-08 14:20:00,50.32,50.38,50.29,50.31,186900.0,34.812,34.8536,34.7913,34.8051,186900.0
2008-07-08 14:25:00,50.31,50.4,50.28,50.39,96000.0,34.8051,34.8674,34.7844,34.8605,96000.0
2008-07-08 14:30:00,50.4,50.49,50.32,50.42,145500.0,34.8674,34.9297,34.812,34.8812,145500.0
2008-07-08 14:35:00,50.41,50.58,50.4,50.46,195700.0,34.8743,34.9919,34.8674,34.9089,195700.0
2008-07-08 14:40:00,50.46,50.58,50.45,50.48,170300.0,34.9089,34.9919,34.902,34.9227,170300.0
2008-07-08 14:45:00,50.48,50.52,50.44,50.47,152400.0,34.9227,34.9504,34.8951,34.9158,152400.0
2008-07-08 14:50:00,50.47,50.51,50.41,50.45,148500.0,34.9158,34.9435,34.8743,34.902,148500.0
2008-07-08 14:55:00,50.45,50.51,50.38,50.5,177200.0,34.902,34.9435,34.8536,34.9366,177200.0
2008-07-08 15:00:00,50.5,50.58,50.44,50.55,167600.0,34.9366,34.9919,34.8951,34.9712,167600.0
2008-07-08 15:05:00,50.56,50.7,50.53,50.61,250000.0,34.9781,35.0749,34.9573,35.0127,250000.0
2008-07-08 15:10:00,50.62,50.66,50.43,50.5,206900.0,35.0196,35.0473,34.8881,34.9366,206900.0
2008-07-08 15:15:00,50.51,50.52,50.39,50.42,148200.0,34.9435,34.9504,34.8605,34.8812,148200.0
2008-07-08 15:20:00,50.42,50.44,50.32,50.35,154700.0,34.8812,34.8951,34.812,34.8328,154700.0
2008-07-08 15:25:00,50.35,50.47,50.32,50.46,199200.0,34.8328,34.9158,34.812,34.9089,199200.0
2008-07-08 15:30:00,50.46,50.5,50.44,50.49,175900.0,34.9089,34.9366,34.8951,34.9297,175900.0
2008-07-08 15:35:00,50.49,50.52,50.41,50.51,318400.0,34.9297,34.9504,34.8743,34.9435,318400.0
2008-07-08 15:40:00,50.51,50.52,50.38,50.39,208600.0,34.9435,34.9504,34.8536,34.8605,208600.0
2008-07-08 15:45:00,50.39,50.43,50.29,50.37,300700.0,34.8605,34.8881,34.7913,34.8466,300700.0
2008-07-08 15:50:00,50.37,50.43,50.34,50.39,317000.0,34.8466,34.8881,34.8259,34.8605,317000.0
2008-07-08 15:55:00,50.39,50.51,50.35,50.4,382800.0,34.8605,34.9435,34.8328,34.8674,382800.0
2008-07-09 09:30:00,50.51,50.93,50.47,50.87,245800.0,34.9435,35.2341,34.9158,35.1925,245800.0
2008-07-09 09:35:00,50.87,50.95,50.61,50.81,93700.0,35.1925,35.2479,35.0127,35.151,93700.0
2008-07-09 09:40:00,50.71,50.84,50.68,50.78,164600.0,35.0819,35.1718,35.0611,35.1303,164600.0
2008-07-09 09:45:00,50.78,51.2,50.77,51.1,292400.0,35.1303,35.4208,35.1234,35.3517,292400.0
2008-07-09 09:50:00,51.11,51.26,51.1,51.21,164700.0,35.3586,35.4623,35.3517,35.4278,164700.0
2008-07-09 09:55:00,51.21,51.26,51.13,51.13,122700.0,35.4278,35.4623,35.3724,35.3724,122700.0
2008-07-09 10:00:00,51.14,51.16,51.09,51.11,387700.0,35.3793,35.3932,35.3447,35.3586,387700.0
2008-07-09 10:05:00,51.1,51.22,50.99,51.15,190100.0,35.3517,35.4347,35.2756,35.3862,190100.0
2008-07-09 10:10:00,51.16,51.26,51.15,51.26,81100.0,35.3932,35.4623,35.3862,35.4623,81100.0
2008-07-09 10:15:00,51.26,51.42,51.23,51.4,129400.0,35.4623,35.573,35.4416,35.5592,129400.0
2008-07-09 10:20:00,51.4,51.5,51.4,51.48,215600.0,35.5592,35.6284,35.5592,35.6145,215600.0
2008-07-09 10:25:00,51.48,51.49,51.38,51.45,103300.0,35.6145,35.6215,35.5454,35.5938,103300.0
2008-07-09 10:30:00,51.45,51.49,51.38,51.45,121000.0,35.5938,35.6215,35.5454,35.5938,121000.0
2008-07-09 10:35:00,51.44,51.53,51.36,51.51,178600.0,35.5869,35.6491,35.5315,35.6353,178600.0
2008-07-09 10:40:00,51.51,51.55,51.49,51.53,146100.0,35.6353,35.663,35.6215,35.6491,146100.0
2008-07-09 10:45:00,51.52,51.53,51.49,51.5,134500.0,35.6422,35.6491,35.6215,35.6284,134500.0
2008-07-09 10:50:00,51.51,51.56,51.5,51.55,139400.0,35.6353,35.6699,35.6284,35.663,139400.0
2008-07-09 10:55:00,51.55,51.7,51.53,51.69,263200.0,35.663,35.7667,35.6491,35.7598,263200.0
2008-07-09 11:00:00,51.7,51.78,51.59,51.62,153600.0,35.7667,35.8221,35.6906,35.7114,153600.0
2008-07-09 11:05:00,51.62,51.66,51.55,51.58,94400.0,35.7114,35.7391,35.663,35.6837,94400.0
2008-07-09 11:10:00,51.58,51.62,51.54,51.56,122600.0,35.6837,35.7114,35.6561,35.6699,122600.0
2008-07-09 11:15:00,51.55,51.6,51.54,51.54,188500.0,35.663,35.6976,35.6561,35.6561,188500.0
2008-07-09 11:20:00,51.54,51.63,51.53,51.61,114600.0,35.6561,35.7183,35.6491,35.7045,114600.0
2008-07-09 11:25:00,51.61,51.62,51.59,51.59,70400.0,35.7045,35.7114,35.6906,35.6906,70400.0
2008-07-09 11:30:00,51.6,51.64,51.58,51.6,150300.0,35.6976,35.7252,35.6837,35.6976,150300.0
2008-07-09 11:35:00,51.6,51.61,51.54,51.54,149800.0,35.6976,35.7045,35.6561,35.6561,149800.0
2008-07-09 11:40:00,51.55,51.55,51.44,51.44,184600.0,35.663,35.663,35.5869,35.5869,184600.0
2008-07-09 11:45:00,51.44,51.47,51.37,51.38,116800.0,35.5869,35.6076,35.5384,35.5454,116800.0
2008-07-09 11:50:00,51.39,51.5,51.39,51.47,135900.0,35.5523,35.6284,35.5523,35.6076,135900.0
2008-07-09 11:55:00,51.48,51.49,51.34,51.35,164300.0,35.6145,35.6215,35.5177,35.5246,164300.0
2008-07-09 12:00:00,51.35,51.37,51.26,51.26,124400.0,35.5246,35.5384,35.4623,35.4623,124400.0
2008-07-09 12:05:00,51.25,51.27,51.13,51.27,77500.0,35.4554,35.4693,35.3724,35.4693,77500.0
2008-07-09 12:10:00,51.29,51.31,51.27,51.29,65400.0,35.4831,35.4969,35.4693,35.4831,65400.0
2008-07-09 12:15:00,51.29,51.38,51.28,51.38,76800.0,35.4831,35.5454,35.4762,35.5454,76800.0
2008-07-09 12:20:00,51.38,51.45,51.36,51.38,94700.0,35.5454,35.5938,35.5315,35.5454,94700.0
2008-07-09 12:25:00,51.37,51.41,51.33,51.35,45600.0,35.5384,35.5661,35.5108,35.5246,45600.0
2008-07-09 12:30:00,51.35,51.36,51.27,51.3,57100.0,35.5246,35.5315,35.4693,35.49,57100.0
2008-07-09 12:35:00,51.3,51.3,51.13,51.19,100500.0,35.49,35.49,35.3724,35.4139,100500.0
2008-07-09 12:40:00,51.19,51.2,51.13,51.14,126000.0,35.4139,35.4208,35.3724,35.3793,126000.0
2008-07-09 12:45:00,51.15,51.15,51.1,51.11,117600.0,35.3862,35.3862,35.3517,35.3586,117600.0
2008-07-09 12:50:00,51.11,51.12,51.05,51.05,113500.0,35.3586,35.3655,35.3171,35.3171,113500.0
2008-07-09 12:55:00,51.05,51.06,51.01,51.02,66900.0,35.3171,35.324,35.2894,35.2963,66900.0
2008-07-09 13:00:00,51.01,51.01,50.87,50.91,144900.0,35.2894,35.2894,35.1925,35.2202,144900.0
2008-07-09 13:05:00,50.9,50.91,50.72,50.73,142200.0,35.2133,35.2202,35.0888,35.0957,142200.0
2008-07-09 13:10:00,50.72,50.91,50.72,50.89,107700.0,35.0888,35.2202,35.0888,35.2064,107700.0
2008-07-09 13:15:00,50.88,51.04,50.87,51.01,51900.0,35.1995,35.3102,35.1925,35.2894,51900.0
2008-07-09 13:20:00,51.02,51.09,51.01,51.05,56300.0,35.2963,35.3447,35.2894,35.3171,56300.0
2008-07-09 13:25:00,51.04,51.11,51.03,51.1,59400.0,35.3102,35.3586,35.3032,35.3517,59400.0
2008-07-09 13:30:00,51.1,51.24,51.1,51.19,98900.0,35.3517,35.4485,35.3517,35.4139,98900.0
2008-07-09 13:35:00,51.18,51.25,51.14,51.15,79000.0,35.407,35.4554,35.3793,35.3862,79000.0
2008-07-09 13:40:00,51.16,51.24,51.16,51.22,80800.0,35.3932,35.4485,35.3932,35.4347,80800.0
2008-07-09 13:45:00,51.22,51.22,51.12,51.2,51800.0,35.4347,35.4347,35.3655,35.4208,51800.0
2008-07-09 13:50:00,51.21,51.22,51.12,51.13,71500.0,35.4278,35.4347,35.3655,35.3724,71500.0
2008-07-09 13:55:00,51.13,51.3,51.12,51.27,89200.0,35.3724,35.49,35.3655,35.4693,89200.0
2008-07-09 14:00:00,51.27,51.3,51.2,51.23,185300.0,35.4693,35.49,35.4208,35.4416,185300.0
2008-07-09 14:05:00,51.23,51.32,51.17,51.31,157400.0,35.4416,35.5039,35.4001,35.4969,157400.0
2008-07-09 14:10:00,51.31,51.38,51.31,51.36,72000.0,35.4969,35.5454,35.4969,35.5315,72000.0
2008-07-09 14:15:00,51.36,51.4,51.21,51.21,82700.0,35.5315,35.5592,35.4278,35.4278,82700.0
2008-07-09 14:20:00,51.22,51.27,51.19,51.25,85200.0,35.4347,35.4693,35.4139,35.4554,85200.0
2008-07-09 14:25:00,51.26,51.26,51.2,51.23,92800.0,35.4623,35.4623,35.4208,35.4416,92800.0
2008-07-09 14:30:00,51.23,51.3,51.22,51.28,136000.0,35.4416,35.49,35.4347,35.4762,136000.0
2008-07-09 14:35:00,51.28,51.35,51.25,51.35,124800.0,35.4762,35.5246,35.4554,35.5246,124800.0
2008-07-09 14:40:00,51.35,51.42,51.35,51.38,177700.0,35.5246,35.573,35.5246,35.5454,177700.0
2008-07-09 14:45:00,51.37,51.42,51.34,51.36,84100.0,35.5384,35.573,35.5177,35.5315,84100.0
2008-07-09 14:50:00,51.36,51.4,51.25,51.29,101400.0,35.5315,35.5592,35.4554,35.4831,101400.0
2008-07-09 14:55:00,51.3,51.39,51.27,51.32,109500.0,35.49,35.5523,35.4693,35.5039,109500.0
2008-07-09 15:00:00,51.33,51.34,51.15,51.22,143100.0,35.5108,35.5177,35.3862,35.4347,143100.0
2008-07-09 15:05:00,51.22,51.23,51.13,51.16,92100.0,35.4347,35.4416,35.3724,35.3932,92100.0
2008-07-09 15:10:00,51.16,51.21,51.13,51.17,89400.0,35.3932,35.4278,35.3724,35.4001,89400.0
2008-07-09 15:15:00,51.16,51.22,51.14,51.19,164900.0,35.3932,35.4347,35.3793,35.4139,164900.0
2008-07-09 15:20:00,51.21,51.28,51.19,51.19,284000.0,35.4278,35.4762,35.4139,35.4139,284000.0
2008-07-09 15:25:00,51.2,51.21,51.14,51.2,135300.0,35.4208,35.4278,35.3793,35.4208,135300.0
2008-07-09 15:30:00,51.2,51.24,51.19,51.21,182200.0,35.4208,35.4485,35.4139,35.4278,182200.0
2008-07-09 15:35:00,51.2,51.27,51.15,51.18,187000.0,35.4208,35.4693,35.3862,35.407,187000.0
2008-07-09 15:40:00,51.18,51.2,51.07,51.07,276900.0,35.407,35.4208,35.3309,35.3309,276900.0
2008-07-09 15:45:00,51.07,51.15,50.81,50.86,365800.0,35.3309,35.3862,35.151,35.1856,365800.0
2008-07-09 15:50:00,50.86,51.04,50.84,51.01,296600.0,35.1856,35.3102,35.1718,35.2894,296600.0
2008-07-09 15:55:00,51.0,51.06,50.85,50.86,356600.0,35.2825,35.324,35.1787,35.1856,356600.0
2008-07-10 09:30:00,51.32,51.47,51.13,51.3,247500.0,35.5039,35.6076,35.3724,35.49,247500.0
2008-07-10 09:35:00,51.3,51.44,50.99,51.4,191500.0,35.49,35.5869,35.2756,35.5592,191500.0
2008-07-10 09:40:00,51.39,51.79,51.38,51.79,193600.0,35.5523,35.829,35.5454,35.829,193600.0
2008-07-10 09:45:00,51.8,51.84,51.4,51.46,252700.0,35.8359,35.8636,35.5592,35.6007,252700.0
2008-07-10 09:50:00,51.47,51.75,51.44,51.69,129900.0,35.6076,35.8013,35.5869,35.7598,129900.0
2008-07-10 09:55:00,51.69,51.73,51.47,51.5,91600.0,35.7598,35.7875,35.6076,35.6284,91600.0
2008-07-10 10:00:00,51.53,51.62,51.36,51.38,87500.0,35.6491,35.7114,35.5315,35.5454,87500.0
2008-07-10 10:05:00,51.4,51.41,51.3,51.37,121100.0,35.5592,35.5661,35.49,35.5384,121100.0
2008-07-10 10:10:00,51.35,51.48,51.27,51.33,97200.0,35.5246,35.6145,35.4693,35.5108,97200.0
2008-07-10 10:15:00,51.32,51.36,51.22,51.32,48100.0,35.5039,35.5315,35.4347,35.5039,48100.0
2008-07-10 10:20:00,51.32,51.47,51.27,51.37,106200.0,35.5039,35.6076,35.4693,35.5384,106200.0
2008-07-10 10:25:00,51.39,51.47,51.28,51.47,139800.0,35.5523,35.6076,35.4762,35.6076,139800.0
2008-07-10 10:30:00,51.45,51.45,51.29,51.41,148900.0,35.5938,35.5938,35.4831,35.5661,148900.0
2008-07-10 10:35:00,51.41,51.47,51.3,51.31,111600.0,35.5661,35.6076,35.49,35.4969,111600.0
2008-07-10 10:40:00,51.31,51.32,51.1,51.2,136000.0,35.4969,35.5039,35.3517,35.4208,136000.0
2008-07-10 10:45:00,51.24,51.28,51.21,51.23,166700.0,35.4485,35.4762,35.4278,35.4416,166700.0
2008-07-10 10:50:00,51.23,51.25,51.13,51.22,49800.0,35.4416,35.4554,35.3724,35.4347,49800.0
2008-07-10 10:55:00,51.23,51.38,51.09,51.13,73600.0,35.4416,35.5454,35.3447,35.3724,73600.0
2008-07-10 11:00:00,51.12,51.31,51.05,51.27,64300.0,35.3655,35.4969,35.3171,35.4693,64300.0
2008-07-10 11:05:00,51.3,51.34,51.15,51.15,96800.0,35.49,35.5177,35.3862,35.3862,96800.0
2008-07-10 11:10:00,51.15,51.24,51.14,51.14,53800.0,35.3862,35.4485,35.3793,35.3793,53800.0
2008-07-10 11:15:00,51.15,51.2,51.08,51.18,70600.0,35.3862,35.4208,35.3378,35.407,70600.0
2008-07-10 11:20:00,51.19,51.23,51.11,51.22,138100.0,35.4139,35.4416,35.3586,35.4347,138100.0
2008-07-10 11:25:00,51.21,51.28,51.18,51.21,134000.0,35.4278,35.4762,35.407,35.4278,134000.0
2008-07-10 11:30:00,51.19,51.33,51.19,51.24,103300.0,35.4139,35.5108,35.4139,35.4485,103300.0
2008-07-10 11:35:00,51.21,51.24,51.13,51.24,53900.0,35.4278,35.4485,35.3724,35.4485,53900.0
2008-07-10 11:40:00,51.23,51.4,51.23,51.39,65600.0,35.4416,35.5592,35.4416,35.5523,65600.0
2008-07-10 11:45:00,51.38,51.4,51.3,51.32,41600.0,35.5454,35.5592,35.49,35.5039,41600.0
2008-07-10 11:50:00,51.32,51.35,51.29,51.3,40900.0,35.5039,35.5246,35.4831,35.49,40900.0
2008-07-10 11:55:00,51.3,51.31,51.2,51.24,54200.0,35.49,35.4969,35.4208,35.4485,54200.0
2008-07-10 12:00:00,51.26,51.38,51.24,51.33,48900.0,35.4623,35.5454,35.4485,35.5108,48900.0
2008-07-10 12:05:00,51.33,51.4,51.31,51.33,62900.0,35.5108,35.5592,35.4969,35.5108,62900.0
2008-07-10 12:10:00,51.33,51.4,51.3,51.33,52000.0,35.5108,35.5592,35.49,35.5108,52000.0
2008-07-10 12:15:00,51.32,51.42,51.32,51.36,59100.0,35.5039,35.573,35.5039,35.5315,59100.0
2008-07-10 12:20:00,51.36,51.4,51.33,51.36,57100.0,35.5315,35.5592,35.5108,35.5315,57100.0
2008-07-10 12:25:00,51.36,51.37,51.33,51.34,35800.0,35.5315,35.5384,35.5108,35.5177,35800.0
2008-07-10 12:30:00,51.36,51.4,51.36,51.37,33200.0,35.5315,35.5592,35.5315,35.5384,33200.0
2008-07-10 12:35:00,51.37,51.44,51.35,51.37,119800.0,35.5384,35.5869,35.5246,35.5384,119800.0
2008-07-10 12:40:00,51.38,51.42,51.34,51.35,116400.0,35.5454,35.573,35.5177,35.5246,116400.0
2008-07-10 12:45:00,51.35,51.35,51.27,51.28,87000.0,35.5246,35.5246,35.4693,35.4762,87000.0
2008-07-10 12:50:00,51.3,51.32,51.27,51.3,74700.0,35.49,35.5039,35.4693,35.49,74700.0
2008-07-10 12:55:00,51.31,51.31,51.28,51.3,48300.0,35.4969,35.4969,35.4762,35.49,48300.0
2008-07-10 13:00:00,51.31,51.32,51.29,51.31,92200.0,35.4969,35.5039,35.4831,35.4969,92200.0
2008-07-10 13:05:00,51.31,51.31,51.26,51.31,68100.0,35.4969,35.4969,35.4623,35.4969,68100.0
2008-07-10 13:10:00,51.31,51.32,51.29,51.3,79500.0,35.4969,35.5039,35.4831,35.49,79500.0
2008-07-10 13:15:00,51.3,51.31,51.26,51.3,95600.0,35.49,35.4969,35.4623,35.49,95600.0
2008-07-10 13:20:00,51.3,51.31,51.27,51.3,72200.0,35.49,35.4969,35.4693,35.49,72200.0
2008-07-10 13:25:00,51.3,51.33,51.27,51.32,75700.0,35.49,35.5108,35.4693,35.5039,75700.0
2008-07-10 13:30:00,51.32,51.4,51.29,51.34,84500.0,35.5039,35.5592,35.4831,35.5177,84500.0
2008-07-10 13:35:00,51.32,51.46,51.32,51.46,125500.0,35.5039,35.6007,35.5039,35.6007,125500.0
2008-07-10 13:40:00,51.44,51.46,51.34,51.35,75800.0,35.5869,35.6007,35.5177,35.5246,75800.0
2008-07-10 13:45:00,51.34,51.4,51.34,51.38,58400.0,35.5177,35.5592,35.5177,35.5454,58400.0
2008-07-10 13:50:00,51.38,51.39,51.32,51.32,143300.0,35.5454,35.5523,35.5039,35.5039,143300.0
2008-07-10 13:55:00,51.32,51.36,51.27,51.29,137600.0,35.5039,35.5315,35.4693,35.4831,137600.0
2008-07-10 14:00:00,51.29,51.31,51.29,51.3,76700.0,35.4831,35.4969,35.4831,35.49,76700.0
2008-07-10 14:05:00,51.31,51.32,51.29,51.3,100400.0,35.4969,35.5039,35.4831,35.49,100400.0
2008-07-10 14:10:00,51.29,51.33,51.26,51.29,135100.0,35.4831,35.5108,35.4623,35.4831,135100.0
2008-07-10 14:15:00,51.3,51.32,51.25,51.26,138400.0,35.49,35.5039,35.4554,35.4623,138400.0
2008-07-10 14:20:00,51.26,51.33,51.25,51.31,161400.0,35.4623,35.5108,35.4554,35.4969,161400.0
2008-07-10 14:25:00,51.31,51.33,51.1,51.24,220600.0,35.4969,35.5108,35.3517,35.4485,220600.0
2008-07-10 14:30:00,51.24,51.32,51.23,51.29,218000.0,35.4485,35.5039,35.4416,35.4831,218000.0
2008-07-10 14:35:00,51.29,51.39,51.29,51.37,115500.0,35.4831,35.5523,35.4831,35.5384,115500.0
2008-07-10 14:40:00,51.37,51.37,51.26,51.27,170800.0,35.5384,35.5384,35.4623,35.4693,170800.0
2008-07-10 14:45:00,51.26,51.34,51.24,51.27,154300.0,35.4623,35.5177,35.4485,35.4693,154300.0
2008-07-10 14:50:00,51.27,51.31,51.12,51.18,197200.0,35.4693,35.4969,35.3655,35.407,197200.0
2008-07-10 14:55:00,51.18,51.24,51.14,51.22,121700.0,35.407,35.4485,35.3793,35.4347,121700.0
2008-07-10 15:00:00,51.21,51.33,51.18,51.27,241300.0,35.4278,35.5108,35.407,35.4693,241300.0
2008-07-10 15:05:00,51.26,51.39,51.24,51.34,199500.0,35.4623,35.5523,35.4485,35.5177,199500.0
2008-07-10 15:10:00,51.32,51.4,51.28,51.35,149800.0,35.5039,35.5592,35.4762,35.5246,149800.0
2008-07-10 15:15:00,51.36,51.36,51.28,51.29,152800.0,35.5315,35.5315,35.4762,35.4831,152800.0
2008-07-10 15:20:00,51.29,51.47,51.29,51.34,129700.0,35.4831,35.6076,35.4831,35.5177,129700.0
2008-07-10 15:25:00,51.35,51.41,51.29,51.33,183400.0,35.5246,35.5661,35.4831,35.5108,183400.0
2008-07-10 15:30:00,51.33,51.42,51.3,51.38,224000.0,35.5108,35.573,35.49,35.5454,224000.0
2008-07-10 15:35:00,51.39,51.39,51.29,51.32,108400.0,35.5523,35.5523,35.4831,35.5039,108400.0
2008-07-10 15:40:00,51.32,51.4,51.3,51.38,188900.0,35.5039,35.5592,35.49,35.5454,188900.0
2008-07-10 15:45:00,51.37,51.45,51.34,51.44,206000.0,35.5384,35.5938,35.5177,35.5869,206000.0
2008-07-10 15:50:00,51.44,51.52,51.4,51.49,294600.0,35.5869,35.6422,35.5592,35.6215,294600.0
2008-07-10 15:55:00,51.49,51.71,51.45,51.7,404500.0,35.6215,35.7737,35.5938,35.7667,404500.0
2008-07-11 09:30:00,51.44,51.44,51.31,51.35,184300.0,35.5869,35.5869,35.4969,35.5246,184300.0
2008-07-11 09:35:00,51.35,51.58,51.33,51.57,280700.0,35.5246,35.6837,35.5108,35.6768,280700.0
2008-07-11 09:40:00,51.56,51.8,51.42,51.8,153200.0,35.6699,35.8359,35.573,35.8359,153200.0
2008-07-11 09:45:00,51.8,51.92,51.67,51.73,241100.0,35.8359,35.9189,35.746,35.7875,241100.0
2008-07-11 09:50:00,51.74,51.8,51.66,51.8,114900.0,35.7944,35.8359,35.7391,35.8359,114900.0
2008-07-11 09:55:00,51.79,51.95,51.77,51.85,194900.0,35.829,35.9397,35.8152,35.8705,194900.0
2008-07-11 10:00:00,51.86,51.9,51.63,51.81,159200.0,35.8774,35.9051,35.7183,35.8428,159200.0
2008-07-11 10:05:00,51.8,51.87,51.74,51.75,326800.0,35.8359,35.8844,35.7944,35.8013,326800.0
2008-07-11 10:10:00,51.75,51.85,51.73,51.84,96700.0,35.8013,35.8705,35.7875,35.8636,96700.0
2008-07-11 10:15:00,51.84,51.88,51.74,51.81,162100.0,35.8636,35.8913,35.7944,35.8428,162100.0
2008-07-11 10:20:00,51.83,51.83,51.74,51.82,81600.0,35.8567,35.8567,35.7944,35.8498,81600.0
2008-07-11 10:25:00,51.82,51.85,51.5,51.8,239500.0,35.8498,35.8705,35.6284,35.8359,239500.0
2008-07-11 10:30:00,51.8,51.86,51.72,51.72,150000.0,35.8359,35.8774,35.7806,35.7806,150000.0
2008-07-11 10:35:00,51.72,51.76,51.52,51.53,131100.0,35.7806,35.8083,35.6422,35.6491,131100.0
2008-07-11 10:40:00,51.53,51.67,51.44,51.48,182500.0,35.6491,35.746,35.5869,35.6145,182500.0
2008-07-11 10:45:00,51.48,51.64,51.41,51.57,108500.0,35.6145,35.7252,35.5661,35.6768,108500.0
2008-07-11 10:50:00,51.57,51.7,51.57,51.65,81300.0,35.6768,35.7667,35.6768,35.7322,81300.0
2008-07-11 10:55:00,51.64,51.68,51.55,51.56,79800.0,35.7252,35.7529,35.663,35.6699,79800.0
2008-07-11 11:00:00,51.55,51.66,51.53,51.53,46100.0,35.663,35.7391,35.6491,35.6491,46100.0
2008-07-11 11:05:00,51.54,51.68,51.53,51.67,67200.0,35.6561,35.7529,35.6491,35.746,67200.0
2008-07-11 11:10:00,51.67,51.69,51.57,51.57,97100.0,35.746,35.7598,35.6768,35.6768,97100.0
2008-07-11 11:15:00,51.57,51.65,51.55,51.65,93200.0,35.6768,35.7322,35.663,35.7322,93200.0
2008-07-11 11:20:00,51.64,51.66,51.58,51.63,95600.0,35.7252,35.7391,35.6837,35.7183,95600.0
2008-07-11 11:25:00,51.62,51.65,51.58,51.61,103400.0,35.7114,35.7322,35.6837,35.7045,103400.0
2008-07-11 11:30:00,51.61,51.61,51.45,51.58,166100.0,35.7045,35.7045,35.5938,35.6837,166100.0
2008-07-11 11:35:00,51.58,51.65,51.57,51.6,105600.0,35.6837,35.7322,35.6768,35.6976,105600.0
2008-07-11 11:40:00,51.59,51.66,51.59,51.63,122000.0,35.6906,35.7391,35.6906,35.7183,122000.0
2008-07-11 11:45:00,51.64,51.66,51.58,51.6,89200.0,35.7252,35.7391,35.6837,35.6976,89200.0
2008-07-11 11:50:00,51.59,51.61,51.58,51.58,45300.0,35.6906,35.7045,35.6837,35.6837,45300.0
2008-07-11 11:55:00,51.57,51.69,51.56,51.67,89100.0,35.6768,35.7598,35.6699,35.746,89100.0
2008-07-11 12:00:00,51.66,51.67,51.58,51.63,67500.0,35.7391,35.746,35.6837,35.7183,67500.0
2008-07-11 12:05:00,51.63,51.63,51.53,51.56,64500.0,35.7183,35.7183,35.6491,35.6699,64500.0
2008-07-11 12:10:00,51.56,51.62,51.5,51.62,81200.0,35.6699,35.7114,35.6284,35.7114,81200.0
2008-07-11 12:15:00,51.62,51.63,51.56,51.6,62900.0,35.7114,35.7183,35.6699,35.6976,62900.0
2008-07-11 12:20:00,51.6,51.64,51.54,51.62,70200.0,35.6976,35.7252,35.6561,35.7114,70200.0
2008-07-11 12:25:00,51.63,51.65,51.6,51.62,53000.0,35.7183,35.7322,35.6976,35.7114,53000.0
2008-07-11 12:30:00,51.62,51.63,51.54,51.61,83900.0,35.7114,35.7183,35.6561,35.7045,83900.0
2008-07-11 12:35:00,51.6,51.62,51.55,51.55,39900.0,35.6976,35.7114,35.663,35.663,39900.0
2008-07-11 12:40:00,51.55,51.59,51.47,51.59,76300.0,35.663,35.6906,35.6076,35.6906,76300.0
2008-07-11 12:45:00,51.59,51.6,51.57,51.59,31700.0,35.6906,35.6976,35.6768,35.6906,31700.0
2008-07-11 12:50:00,51.59,51.6,51.54,51.54,78800.0,35.6906,35.6976,35.6561,35.6561,78800.0
2008-07-11 12:55:00,51.54,51.55,51.4,51.46,195500.0,35.6561,35.663,35.5592,35.6007,195500.0
2008-07-11 13:00:00,51.46,51.49,51.41,51.44,162300.0,35.6007,35.6215,35.5661,35.5869,162300.0
2008-07-11 13:05:00,51.44,51.47,51.42,51.46,80600.0,35.5869,35.6076,35.573,35.6007,80600.0
2008-07-11 13:10:00,51.46,51.5,51.35,51.49,83900.0,35.6007,35.6284,35.5246,35.6215,83900.0
2008-07-11 13:15:00,51.5,51.66,51.46,51.64,192200.0,35.6284,35.7391,35.6007,35.7252,192200.0
2008-07-11 13:20:00,51.63,51.64,51.5,51.5,107800.0,35.7183,35.7252,35.6284,35.6284,107800.0
2008-07-11 13:25:00,51.5,51.56,51.48,51.52,100800.0,35.6284,35.6699,35.6145,35.6422,100800.0
2008-07-11 13:30:00,51.52,51.55,51.49,51.5,72000.0,35.6422,35.663,35.6215,35.6284,72000.0
2008-07-11 13:35:00,51.5,51.57,51.5,51.53,109100.0,35.6284,35.6768,35.6284,35.6491,109100.0
2008-07-11 13:40:00,51.54,51.6,51.49,51.5,213500.0,35.6561,35.6976,35.6215,35.6284,213500.0
2008-07-11 13:45:00,51.5,51.5,51.44,51.49,100200.0,35.6284,35.6284,35.5869,35.6215,100200.0
2008-07-11 13:50:00,51.48,51.5,51.46,51.5,146100.0,35.6145,35.6284,35.6007,35.6284,146100.0
2008-07-11 13:55:00,51.5,51.6,51.48,51.5,118700.0,35.6284,35.6976,35.6145,35.6284,118700.0
2008-07-11 14:00:00,51.5,51.56,51.48,51.48,145800.0,35.6284,35.6699,35.6145,35.6145,145800.0
2008-07-11 14:05:00,51.48,51.54,51.43,51.48,175500.0,35.6145,35.6561,35.58,35.6145,175500.0
2008-07-11 14:10:00,51.47,51.51,51.44,51.5,82700.0,35.6076,35.6353,35.5869,35.6284,82700.0
2008-07-11 14:15:00,51.5,51.5,51.45,51.49,104900.0,35.6284,35.6284,35.5938,35.6215,104900.0
2008-07-11 14:20:00,51.49,51.5,51.37,51.43,151200.0,35.6215,35.6284,35.5384,35.58,151200.0
2008-07-11 14:25:00,51.42,51.51,51.41,51.43,230900.0,35.573,35.6353,35.5661,35.58,230900.0
2008-07-11 14:30:00,51.44,51.44,51.4,51.4,117800.0,35.5869,35.5869,35.5592,35.5592,117800.0
2008-07-11 14:35:00,51.4,51.47,51.39,51.42,146500.0,35.5592,35.6076,35.5523,35.573,146500.0
2008-07-11 14:40:00,51.42,51.48,51.41,51.48,116700.0,35.573,35.6145,35.5661,35.6145,116700.0
2008-07-11 14:45:00,51.48,51.55,51.4,51.55,267800.0,35.6145,35.663,35.5592,35.663,267800.0
2008-07-11 14:50:00,51.55,51.58,51.41,51.47,273900.0,35.663,35.6837,35.5661,35.6076,273900.0
2008-07-11 14:55:00,51.44,51.56,51.42,51.56,171800.0,35.5869,35.6699,35.573,35.6699,171800.0
2008-07-11 15:00:00,51.56,51.68,51.46,51.61,400600.0,35.6699,35.7529,35.6007,35.7045,400600.0
2008-07-11 15:05:00,51.61,51.62,51.48,51.54,266900.0,35.7045,35.7114,35.6145,35.6561,266900.0
2008-07-11 15:10:00,51.54,51.55,51.4,51.43,158400.0,35.6561,35.663,35.5592,35.58,158400.0
2008-07-11 15:15:00,51.42,51.51,51.3,51.33,169500.0,35.573,35.6353,35.49,35.5108,169500.0
2008-07-11 15:20:00,51.33,51.39,51.28,51.33,246500.0,35.5108,35.5523,35.4762,35.5108,246500.0
2008-07-11 15:25:00,51.33,51.37,51.23,51.32,318600.0,35.5108,35.5384,35.4416,35.5039,318600.0
2008-07-11 15:30:00,51.33,51.35,51.15,51.21,297000.0,35.5108,35.5246,35.3862,35.4278,297000.0
2008-07-11 15:35:00,51.21,51.22,51.12,51.21,319500.0,35.4278,35.4347,35.3655,35.4278,319500.0
2008-07-11 15:40:00,51.2,51.21,51.14,51.17,214100.0,35.4208,35.4278,35.3793,35.4001,214100.0
2008-07-11 15:45:00,51.17,51.21,50.91,50.93,434000.0,35.4001,35.4278,35.2202,35.2341,434000.0
2008-07-11 15:50:00,50.94,51.32,50.93,51.2,285000.0,35.241,35.5039,35.2341,35.4208,285000.0
2008-07-11 15:55:00,51.2,51.22,51.01,51.02,517400.0,35.4208,35.4347,35.2894,35.2963,517400.0
2008-07-14 09:30:00,51.5,51.88,51.45,51.8,295300.0,35.6284,35.8913,35.5938,35.8359,295300.0
2008-07-14 09:35:00,51.79,51.81,51.43,51.53,189400.0,35.829,35.8428,35.58,35.6491,189400.0
2008-07-14 09:40:00,51.53,51.68,51.38,51.64,193100.0,35.6491,35.7529,35.5454,35.7252,193100.0
2008-07-14 09:45:00,51.62,51.66,51.39,51.6,138600.0,35.7114,35.7391,35.5523,35.6976,138600.0
2008-07-14 09:50:00,51.63,51.65,51.47,51.55,107500.0,35.7183,35.7322,35.6076,35.663,107500.0
2008-07-14 09:55:00,51.53,51.67,51.53,51.58,122700.0,35.6491,35.746,35.6491,35.6837,122700.0
2008-07-14 10:00:00,51.6,51.65,51.36,51.36,272300.0,35.6976,35.7322,35.5315,35.5315,272300.0
2008-07-14 10:05:00,51.34,51.59,51.13,51.55,113800.0,35.5177,35.6906,35.3724,35.663,113800.0
2008-07-14 10:10:00,51.55,51.59,51.51,51.56,157200.0,35.663,35.6906,35.6353,35.6699,157200.0
2008-07-14 10:15:00,51.56,51.58,51.24,51.46,253500.0,35.6699,35.6837,35.4485,35.6007,253500.0
2008-07-14 10:20:00,51.49,51.54,51.39,51.45,162200.0,35.6215,35.6561,35.5523,35.5938,162200.0
2008-07-14 10:25:00,51.45,51.47,51.33,51.37,122400.0,35.5938,35.6076,35.5108,35.5384,122400.0
2008-07-14 10:30:00,51.36,51.47,51.29,51.3,116700.0,35.5315,35.6076,35.4831,35.49,116700.0
2008-07-14 10:35:00,51.31,51.4,51.21,51.23,112400.0,35.4969,35.5592,35.4278,35.4416,112400.0
2008-07-14 10:40:00,51.24,51.3,51.07,51.09,108700.0,35.4485,35.49,35.3309,35.3447,108700.0
2008-07-14 10:45:00,51.09,51.13,51.0,51.13,96300.0,35.3447,35.3724,35.2825,35.3724,96300.0
2008-07-14 10:50:00,51.12,51.18,51.06,51.09,74900.0,35.3655,35.407,35.324,35.3447,74900.0
2008-07-14 10:55:00,51.11,51.17,51.06,51.13,73300.0,35.3586,35.4001,35.324,35.3724,73300.0
2008-07-14 11:00:00,51.13,51.14,50.94,50.98,112000.0,35.3724,35.3793,35.241,35.2686,112000.0
2008-07-14 11:05:00,50.98,51.0,50.93,50.93,50500.0,35.2686,35.2825,35.2341,35.2341,50500.0
2008-07-14 11:10:00,50.95,51.09,50.91,51.08,82100.0,35.2479,35.3447,35.2202,35.3378,82100.0
2008-07-14 11:15:00,51.08,51.09,50.98,51.0,67900.0,35.3378,35.3447,35.2686,35.2825,67900.0
2008-07-14 11:20:00,51.0,51.03,50.93,50.95,65900.0,35.2825,35.3032,35.2341,35.2479,65900.0
2008-07-14 11:25:00,50.94,51.0,50.93,50.99,79900.0,35.241,35.2825,35.2341,35.2756,79900.0
2008-07-14 11:30:00,50.98,50.98,50.77,50.77,115100.0,35.2686,35.2686,35.1234,35.1234,115100.0
2008-07-14 11:35:00,50.77,50.93,50.77,50.91,66100.0,35.1234,35.2341,35.1234,35.2202,66100.0
2008-07-14 11:40:00,50.91,50.98,50.88,50.96,68600.0,35.2202,35.2686,35.1995,35.2548,68600.0
2008-07-14 11:45:00,50.96,50.97,50.84,50.87,63300.0,35.2548,35.2617,35.1718,35.1925,63300.0
2008-07-14 11:50:00,50.87,50.89,50.74,50.75,93700.0,35.1925,35.2064,35.1026,35.1095,93700.0
2008-07-14 11:55:00,50.76,50.95,50.74,50.94,101100.0,35.1164,35.2479,35.1026,35.241,101100.0
2008-07-14 12:00:00,50.94,50.95,50.84,50.88,99400.0,35.241,35.2479,35.1718,35.1995,99400.0
2008-07-14 12:05:00,50.87,50.93,50.86,50.87,57700.0,35.1925,35.2341,35.1856,35.1925,57700.0
2008-07-14 12:10:00,50.89,50.91,50.86,50.88,81200.0,35.2064,35.2202,35.1856,35.1995,81200.0
2008-07-14 12:15:00,50.87,50.92,50.85,50.92,144300.0,35.1925,35.2271,35.1787,35.2271,144300.0
2008-07-14 12:20:00,50.91,50.99,50.88,50.89,112900.0,35.2202,35.2756,35.1995,35.2064,112900.0
2008-07-14 12:25:00,50.89,50.93,50.86,50.91,74500.0,35.2064,35.2341,35.1856,35.2202,74500.0
2008-07-14 12:30:00,50.92,51.07,50.92,51.06,108300.0,35.2271,35.3309,35.2271,35.324,108300.0
2008-07-14 12:35:00,51.06,51.06,50.93,51.0,109600.0,35.324,35.324,35.2341,35.2825,109600.0
2008-07-14 12:40:00,51.0,51.04,50.97,51.0,74300.0,35.2825,35.3102,35.2617,35.2825,74300.0
2008-07-14 12:45:00,50.99,51.0,50.94,50.98,86000.0,35.2756,35.2825,35.241,35.2686,86000.0
2008-07-14 12:50:00,50.98,51.04,50.97,51.0,96900.0,35.2686,35.3102,35.2617,35.2825,96900.0
2008-07-14 12:55:00,51.0,51.0,50.93,50.97,114700.0,35.2825,35.2825,35.2341,35.2617,114700.0
2008-07-14 13:00:00,50.97,50.98,50.93,50.96,66800.0,35.2617,35.2686,35.2341,35.2548,66800.0
2008-07-14 13:05:00,50.97,51.0,50.92,50.96,88000.0,35.2617,35.2825,35.2271,35.2548,88000.0
2008-07-14 13:10:00,50.95,51.0,50.9,50.99,43200.0,35.2479,35.2825,35.2133,35.2756,43200.0
2008-07-14 13:15:00,51.0,51.0,50.96,50.98,59900.0,35.2825,35.2825,35.2548,35.2686,59900.0
2008-07-14 13:20:00,50.98,51.01,50.97,51.0,90300.0,35.2686,35.2894,35.2617,35.2825,90300.0
2008-07-14 13:25:00,51.0,51.01,50.96,50.98,117200.0,35.2825,35.2894,35.2548,35.2686,117200.0
2008-07-14 13:30:00,50.99,51.03,50.95,51.03,139200.0,35.2756,35.3032,35.2479,35.3032,139200.0
2008-07-14 13:35:00,51.03,51.04,50.96,51.0,113000.0,35.3032,35.3102,35.2548,35.2825,113000.0
2008-07-14 13:40:00,51.0,51.02,50.95,50.99,191600.0,35.2825,35.2963,35.2479,35.2756,191600.0
2008-07-14 13:45:00,50.99,51.05,50.97,51.0,162600.0,35.2756,35.3171,35.2617,35.2825,162600.0
2008-07-14 13:50:00,51.0,51.06,51.0,51.0,92400.0,35.2825,35.324,35.2825,35.2825,92400.0
2008-07-14 13:55:00,51.01,51.09,51.0,51.05,84800.0,35.2894,35.3447,35.2825,35.3171,84800.0
2008-07-14 14:00:00,51.06,51.09,51.02,51.04,60300.0,35.324,35.3447,35.2963,35.3102,60300.0
2008-07-14 14:05:00,51.03,51.03,50.95,50.97,182600.0,35.3032,35.3032,35.2479,35.2617,182600.0
2008-07-14 14:10:00,50.96,51.01,50.96,50.96,104900.0,35.2548,35.2894,35.2548,35.2548,104900.0
2008-07-14 14:15:00,50.96,51.01,50.94,50.97,73600.0,35.2548,35.2894,35.241,35.2617,73600.0
2008-07-14 14:20:00,50.97,51.02,50.97,51.02,61100.0,35.2617,35.2963,35.2617,35.2963,61100.0
2008-07-14 14:25:00,51.01,51.07,51.0,51.04,77900.0,35.2894,35.3309,35.2825,35.3102,77900.0
2008-07-14 14:30:00,51.03,51.06,51.0,51.02,69800.0,35.3032,35.324,35.2825,35.2963,69800.0
2008-07-14 14:35:00,51.02,51.03,50.97,50.98,80100.0,35.2963,35.3032,35.2617,35.2686,80100.0
2008-07-14 14:40:00,50.98,51.01,50.92,50.99,137800.0,35.2686,35.2894,35.2271,35.2756,137800.0
2008-07-14 14:45:00,50.99,51.0,50.93,51.0,128900.0,35.2756,35.2825,35.2341,35.2825,128900.0
2008-07-14 14:50:00,51.0,51.0,50.89,50.95,149800.0,35.2825,35.2825,35.2064,35.2479,149800.0
2008-07-14 14:55:00,50.95,51.02,50.93,51.01,101000.0,35.2479,35.2963,35.2341,35.2894,101000.0
2008-07-14 15:00:00,51.01,51.03,50.99,51.0,209300.0,35.2894,35.3032,35.2756,35.2825,209300.0
2008-07-14 15:05:00,51.01,51.07,50.96,51.0,202600.0,35.2894,35.3309,35.2548,35.2825,202600.0
2008-07-14 15:10:00,51.01,51.04,50.97,51.01,148100.0,35.2894,35.3102,35.2617,35.2894,148100.0
2008-07-14 15:15:00,51.02,51.09,50.98,51.05,233900.0,35.2963,35.3447,35.2686,35.3171,233900.0
2008-07-14 15:20:00,51.05,51.29,51.03,51.25,271400.0,35.3171,35.4831,35.3032,35.4554,271400.0
2008-07-14 15:25:00,51.26,51.38,51.23,51.32,172700.0,35.4623,35.5454,35.4416,35.5039,172700.0
2008-07-14 15:30:00,51.32,51.4,51.29,51.38,183600.0,35.5039,35.5592,35.4831,35.5454,183600.0
2008-07-14 15:35:00,51.39,51.41,51.31,51.35,114700.0,35.5523,35.5661,35.4969,35.5246,114700.0
2008-07-14 15:40:00,51.34,51.36,51.15,51.18,215200.0,35.5177,35.5315,35.3862,35.407,215200.0
2008-07-14 15:45:00,51.18,51.24,51.15,51.23,162800.0,35.407,35.4485,35.3862,35.4416,162800.0
2008-07-14 15:50:00,51.22,51.22,51.0,51.01,231000.0,35.4347,35.4347,35.2825,35.2894,231000.0
2008-07-14 15:55:00,51.01,51.07,51.0,51.0,320900.0,35.2894,35.3309,35.2825,35.2825,320900.0
2008-07-15 09:30:00,51.22,51.9,51.16,51.8,581400.0,35.4347,35.9051,35.3932,35.8359,581400.0
2008-07-15 09:35:00,51.78,52.0,51.78,51.94,498000.0,35.8221,35.9743,35.8221,35.9328,498000.0
2008-07-15 09:40:00,51.93,52.09,51.9,51.95,202200.0,35.9259,36.0366,35.9051,35.9397,202200.0
2008-07-15 09:45:00,51.93,52.1,51.87,52.08,287900.0,35.9259,36.0435,35.8844,36.0296,287900.0
2008-07-15 09:50:00,52.07,52.29,52.05,52.19,274400.0,36.0227,36.1749,36.0089,36.1057,274400.0
2008-07-15 09:55:00,52.18,52.21,52.0,52.08,404300.0,36.0988,36.1196,35.9743,36.0296,404300.0
2008-07-15 10:00:00,52.08,52.13,51.78,52.01,463800.0,36.0296,36.0642,35.8221,35.9812,463800.0
2008-07-15 10:05:00,52.03,52.05,51.8,51.89,260200.0,35.995,36.0089,35.8359,35.8982,260200.0
2008-07-15 10:10:00,51.89,51.98,51.8,51.97,263000.0,35.8982,35.9605,35.8359,35.9535,263000.0
2008-07-15 10:15:00,51.97,51.99,51.84,51.92,154800.0,35.9535,35.9674,35.8636,35.9189,154800.0
2008-07-15 10:20:00,51.92,51.95,51.82,51.85,110500.0,35.9189,35.9397,35.8498,35.8705,110500.0
2008-07-15 10:25:00,51.85,51.9,51.63,51.63,138200.0,35.8705,35.9051,35.7183,35.7183,138200.0
2008-07-15 10:30:00,51.63,51.76,51.59,51.71,147000.0,35.7183,35.8083,35.6906,35.7737,147000.0
2008-07-15 10:35:00,51.71,51.99,51.7,51.99,238800.0,35.7737,35.9674,35.7667,35.9674,238800.0
2008-07-15 10:40:00,51.99,52.19,51.95,52.17,264100.0,35.9674,36.1057,35.9397,36.0919,264100.0
2008-07-15 10:45:00,52.17,52.22,52.0,52.05,147800.0,36.0919,36.1265,35.9743,36.0089,147800.0
2008-07-15 10:50:00,52.05,52.08,51.8,51.9,250100.0,36.0089,36.0296,35.8359,35.9051,250100.0
2008-07-15 10:55:00,51.9,52.06,51.83,52.06,195200.0,35.9051,36.0158,35.8567,36.0158,195200.0
2008-07-15 11:00:00,52.07,52.1,52.01,52.03,205500.0,36.0227,36.0435,35.9812,35.995,205500.0
2008-07-15 11:05:00,52.04,52.22,52.02,52.2,218200.0,36.002,36.1265,35.9881,36.1127,218200.0
2008-07-15 11:10:00,52.19,52.25,52.18,52.2,182500.0,36.1057,36.1472,36.0988,36.1127,182500.0
2008-07-15 11:15:00,52.2,52.24,52.14,52.23,139300.0,36.1127,36.1403,36.0711,36.1334,139300.0
2008-07-15 11:20:00,52.23,52.23,52.14,52.2,126300.0,36.1334,36.1334,36.0711,36.1127,126300.0
2008-07-15 11:25:00,52.2,52.21,52.08,52.19,107100.0,36.1127,36.1196,36.0296,36.1057,107100.0
2008-07-15 11:30:00,52.19,52.21,52.11,52.12,111400.0,36.1057,36.1196,36.0504,36.0573,111400.0
2008-07-15 11:35:00,52.12,52.23,52.12,52.17,214300.0,36.0573,36.1334,36.0573,36.0919,214300.0
2008-07-15 11:40:00,52.17,52.23,52.14,52.16,104900.0,36.0919,36.1334,36.0711,36.085,104900.0
2008-07-15 11:45:00,52.16,52.19,52.11,52.14,76500.0,36.085,36.1057,36.0504,36.0711,76500.0
2008-07-15 11:50:00,52.13,52.28,52.13,52.25,149900.0,36.0642,36.168,36.0642,36.1472,149900.0
2008-07-15 11:55:00,52.25,52.4,52.2,52.22,188600.0,36.1472,36.251,36.1127,36.1265,188600.0
2008-07-15 12:00:00,52.22,52.22,52.15,52.2,98900.0,36.1265,36.1265,36.0781,36.1127,98900.0
2008-07-15 12:05:00,52.2,52.21,52.03,52.09,306400.0,36.1127,36.1196,35.995,36.0366,306400.0
2008-07-15 12:10:00,52.08,52.22,52.06,52.22,121300.0,36.0296,36.1265,36.0158,36.1265,121300.0
2008-07-15 12:15:00,52.2,52.21,52.04,52.12,128000.0,36.1127,36.1196,36.002,36.0573,128000.0
2008-07-15 12:20:00,52.14,52.19,52.04,52.05,67900.0,36.0711,36.1057,36.002,36.0089,67900.0
2008-07-15 12:25:00,52.06,52.19,52.03,52.13,64200.0,36.0158,36.1057,35.995,36.0642,64200.0
2008-07-15 12:30:00,52.13,52.19,52.07,52.16,75600.0,36.0642,36.1057,36.0227,36.085,75600.0
2008-07-15 12:35:00,52.16,52.17,52.08,52.13,84900.0,36.085,36.0919,36.0296,36.0642,84900.0
2008-07-15 12:40:00,52.13,52.18,52.11,52.15,87800.0,36.0642,36.0988,36.0504,36.0781,87800.0
2008-07-15 12:45:00,52.15,52.17,52.1,52.1,61700.0,36.0781,36.0919,36.0435,36.0435,61700.0
2008-07-15 12:50:00,52.1,52.22,52.1,52.22,122200.0,36.0435,36.1265,36.0435,36.1265,122200.0
2008-07-15 12:55:00,52.21,52.3,52.21,52.3,136100.0,36.1196,36.1818,36.1196,36.1818,136100.0
2008-07-15 13:00:00,52.29,52.38,52.24,52.33,192300.0,36.1749,36.2372,36.1403,36.2026,192300.0
2008-07-15 13:05:00,52.34,52.4,52.27,52.37,159800.0,36.2095,36.251,36.1611,36.2303,159800.0
2008-07-15 13:10:00,52.37,52.42,52.23,52.27,105700.0,36.2303,36.2649,36.1334,36.1611,105700.0
2008-07-15 13:15:00,52.28,52.29,52.2,52.26,73500.0,36.168,36.1749,36.1127,36.1542,73500.0
2008-07-15 13:20:00,52.26,52.3,52.21,52.27,155200.0,36.1542,36.1818,36.1196,36.1611,155200.0
2008-07-15 13:25:00,52.27,52.3,52.23,52.28,101900.0,36.1611,36.1818,36.1334,36.168,101900.0
2008-07-15 13:30:00,52.28,52.4,52.23,52.34,151600.0,36.168,36.251,36.1334,36.2095,151600.0
2008-07-15 13:35:00,52.34,52.4,52.3,52.36,75900.0,36.2095,36.251,36.1818,36.2233,75900.0
2008-07-15 13:40:00,52.35,52.47,52.35,52.41,95200.0,36.2164,36.2994,36.2164,36.2579,95200.0
2008-07-15 13:45:00,52.41,52.46,52.38,52.45,120100.0,36.2579,36.2925,36.2372,36.2856,120100.0
2008-07-15 13:50:00,52.46,52.47,52.44,52.47,98900.0,36.2925,36.2994,36.2787,36.2994,98900.0
2008-07-15 13:55:00,52.47,52.5,52.44,52.48,118200.0,36.2994,36.3202,36.2787,36.3064,118200.0
2008-07-15 14:00:00,52.49,52.5,52.35,52.42,119700.0,36.3133,36.3202,36.2164,36.2649,119700.0
2008-07-15 14:05:00,52.43,52.48,52.36,52.4,116600.0,36.2718,36.3064,36.2233,36.251,116600.0
2008-07-15 14:10:00,52.4,52.49,52.38,52.39,123400.0,36.251,36.3133,36.2372,36.2441,123400.0
2008-07-15 14:15:00,52.4,52.5,52.4,52.48,138400.0,36.251,36.3202,36.251,36.3064,138400.0
2008-07-15 14:20:00,52.47,52.5,52.4,52.42,123300.0,36.2994,36.3202,36.251,36.2649,123300.0
2008-07-15 14:25:00,52.44,52.5,52.4,52.48,125300.0,36.2787,36.3202,36.251,36.3064,125300.0
2008-07-15 14:30:00,52.49,52.67,52.47,52.64,198500.0,36.3133,36.4378,36.2994,36.4171,198500.0
2008-07-15 14:35:00,52.63,52.67,52.58,52.64,129800.0,36.4101,36.4378,36.3755,36.4171,129800.0
2008-07-15 14:40:00,52.64,52.67,52.59,52.67,94400.0,36.4171,36.4378,36.3825,36.4378,94400.0
2008-07-15 14:45:00,52.66,52.7,52.61,52.65,110600.0,36.4309,36.4586,36.3963,36.424,110600.0
2008-07-15 14:50:00,52.65,52.78,52.63,52.76,242300.0,36.424,36.5139,36.4101,36.5001,242300.0
2008-07-15 14:55:00,52.77,52.87,52.76,52.76,196500.0,36.507,36.5762,36.5001,36.5001,196500.0
2008-07-15 15:00:00,52.77,52.9,52.74,52.77,359600.0,36.507,36.5969,36.4862,36.507,359600.0
2008-07-15 15:05:00,52.77,52.8,52.73,52.74,221700.0,36.507,36.5277,36.4793,36.4862,221700.0
2008-07-15 15:10:00,52.74,52.75,52.63,52.67,248300.0,36.4862,36.4932,36.4101,36.4378,248300.0
2008-07-15 15:15:00,52.67,52.7,52.6,52.67,242300.0,36.4378,36.4586,36.3894,36.4378,242300.0
2008-07-15 15:20:00,52.67,52.68,52.51,52.59,288900.0,36.4378,36.4447,36.3271,36.3825,288900.0
2008-07-15 15:25:00,52.59,52.62,52.37,52.4,333500.0,36.3825,36.4032,36.2303,36.251,333500.0
2008-07-15 15:30:00,52.4,52.55,52.39,52.5,379600.0,36.251,36.3548,36.2441,36.3202,379600.0
2008-07-15 15:35:00,52.5,52.56,52.44,52.47,204400.0,36.3202,36.3617,36.2787,36.2994,204400.0
2008-07-15 15:40:00,52.47,52.5,52.33,52.41,281900.0,36.2994,36.3202,36.2026,36.2579,281900.0
2008-07-15 15:45:00,52.41,52.53,52.4,52.5,294700.0,36.2579,36.341,36.251,36.3202,294700.0
2008-07-15 15:50:00,52.5,52.68,52.5,52.59,543000.0,36.3202,36.4447,36.3202,36.3825,543000.0
2008-07-15 15:55:00,52.6,52.73,52.49,52.65,730800.0,36.3894,36.4793,36.3133,36.424,730800.0
2008-07-16 09:30:00,52.23,52.52,52.07,52.49,290400.0,36.1334,36.334,36.0227,36.3133,290400.0
2008-07-16 09:35:00,52.49,52.52,52.36,52.4,147500.0,36.3133,36.334,36.2233,36.251,147500.0
2008-07-16 09:40:00,52.42,52.44,52.34,52.38,116500.0,36.2649,36.2787,36.2095,36.2372,116500.0
2008-07-16 09:45:00,52.38,52.43,52.32,52.35,112700.0,36.2372,36.2718,36.1957,36.2164,112700.0
2008-07-16 09:50:00,52.35,52.67,52.33,52.64,155000.0,36.2164,36.4378,36.2026,36.4171,155000.0
2008-07-16 09:55:00,52.66,53.05,52.64,53.03,263400.0,36.4309,36.7007,36.4171,36.6869,263400.0
2008-07-16 10:00:00,53.05,53.11,53.0,53.05,194300.0,36.7007,36.7422,36.6661,36.7007,194300.0
2008-07-16 10:05:00,53.06,53.14,52.93,53.04,167100.0,36.7076,36.763,36.6177,36.6938,167100.0
2008-07-16 10:10:00,53.04,53.13,52.89,52.91,120600.0,36.6938,36.756,36.59,36.6038,120600.0
2008-07-16 10:15:00,52.93,52.93,52.73,52.74,60100.0,36.6177,36.6177,36.4793,36.4862,60100.0
2008-07-16 10:20:00,52.74,52.82,52.71,52.78,159100.0,36.4862,36.5416,36.4655,36.5139,159100.0
2008-07-16 10:25:00,52.77,52.89,52.76,52.88,97900.0,36.507,36.59,36.5001,36.5831,97900.0
2008-07-16 10:30:00,52.88,52.89,52.85,52.86,51200.0,36.5831,36.59,36.5623,36.5693,51200.0
2008-07-16 10:35:00,52.86,53.17,52.86,53.16,158500.0,36.5693,36.7837,36.5693,36.7768,158500.0
2008-07-16 10:40:00,53.16,53.18,53.06,53.07,152100.0,36.7768,36.7906,36.7076,36.7145,152100.0
2008-07-16 10:45:00,53.07,53.18,52.99,53.15,133800.0,36.7145,36.7906,36.6592,36.7699,133800.0
2008-07-16 10:50:00,53.15,53.22,53.12,53.15,82000.0,36.7699,36.8183,36.7491,36.7699,82000.0
2008-07-16 10:55:00,53.15,53.21,52.97,53.0,100900.0,36.7699,36.8114,36.6454,36.6661,100900.0
2008-07-16 11:00:00,52.99,53.11,52.99,53.06,114500.0,36.6592,36.7422,36.6592,36.7076,114500.0
2008-07-16 11:05:00,53.05,53.07,52.89,52.89,101600.0,36.7007,36.7145,36.59,36.59,101600.0
2008-07-16 11:10:00,52.89,53.0,52.89,53.0,75600.0,36.59,36.6661,36.59,36.6661,75600.0
2008-07-16 11:15:00,52.99,53.0,52.93,52.94,81500.0,36.6592,36.6661,36.6177,36.6246,81500.0
2008-07-16 11:20:00,52.94,52.95,52.85,52.89,118500.0,36.6246,36.6315,36.5623,36.59,118500.0
2008-07-16 11:25:00,52.89,52.99,52.85,52.85,133000.0,36.59,36.6592,36.5623,36.5623,133000.0
2008-07-16 11:30:00,52.85,52.93,52.8,52.93,138800.0,36.5623,36.6177,36.5277,36.6177,138800.0
2008-07-16 11:35:00,52.92,52.93,52.84,52.86,67800.0,36.6108,36.6177,36.5554,36.5693,67800.0
2008-07-16 11:40:00,52.87,52.9,52.7,52.7,110100.0,36.5762,36.5969,36.4586,36.4586,110100.0
2008-07-16 11:45:00,52.7,52.71,52.53,52.59,101900.0,36.4586,36.4655,36.341,36.3825,101900.0
2008-07-16 11:50:00,52.59,52.79,52.58,52.74,179300.0,36.3825,36.5208,36.3755,36.4862,179300.0
2008-07-16 11:55:00,52.74,52.84,52.73,52.77,69800.0,36.4862,36.5554,36.4793,36.507,69800.0
2008-07-16 12:00:00,52.77,52.9,52.77,52.9,95300.0,36.507,36.5969,36.507,36.5969,95300.0
2008-07-16 12:05:00,52.89,52.93,52.83,52.92,110200.0,36.59,36.6177,36.5485,36.6108,110200.0
2008-07-16 12:10:00,52.9,52.99,52.85,52.94,163000.0,36.5969,36.6592,36.5623,36.6246,163000.0
2008-07-16 12:15:00,52.94,52.97,52.87,52.94,101900.0,36.6246,36.6454,36.5762,36.6246,101900.0
2008-07-16 12:20:00,52.94,53.0,52.83,52.94,110600.0,36.6246,36.6661,36.5485,36.6246,110600.0
2008-07-16 12:25:00,52.94,53.0,52.92,52.98,98500.0,36.6246,36.6661,36.6108,36.6523,98500.0
2008-07-16 12:30:00,52.98,53.0,52.84,52.87,74200.0,36.6523,36.6661,36.5554,36.5762,74200.0
2008-07-16 12:35:00,52.88,53.06,52.88,53.04,118000.0,36.5831,36.7076,36.5831,36.6938,118000.0
2008-07-16 12:40:00,53.04,53.05,52.93,53.01,86100.0,36.6938,36.7007,36.6177,36.673,86100.0
2008-07-16 12:45:00,53.01,53.04,52.95,53.03,107900.0,36.673,36.6938,36.6315,36.6869,107900.0
2008-07-16 12:50:00,53.03,53.12,53.0,53.12,88200.0,36.6869,36.7491,36.6661,36.7491,88200.0
2008-07-16 12:55:00,53.11,53.17,53.07,53.15,99100.0,36.7422,36.7837,36.7145,36.7699,99100.0
2008-07-16 13:00:00,53.15,53.23,53.12,53.18,123600.0,36.7699,36.8252,36.7491,36.7906,123600.0
2008-07-16 13:05:00,53.17,53.24,53.16,53.2,141100.0,36.7837,36.8321,36.7768,36.8045,141100.0
2008-07-16 13:10:00,53.22,53.22,53.1,53.15,104200.0,36.8183,36.8183,36.7353,36.7699,104200.0
2008-07-16 13:15:00,53.16,53.2,53.1,53.1,85700.0,36.7768,36.8045,36.7353,36.7353,85700.0
2008-07-16 13:20:00,53.1,53.23,53.1,53.2,94300.0,36.7353,36.8252,36.7353,36.8045,94300.0
2008-07-16 13:25:00,53.2,53.21,53.11,53.13,36800.0,36.8045,36.8114,36.7422,36.756,36800.0
2008-07-16 13:30:00,53.12,53.14,52.99,52.99,205600.0,36.7491,36.763,36.6592,36.6592,205600.0
2008-07-16 13:35:00,52.99,53.01,52.83,52.85,132100.0,36.6592,36.673,36.5485,36.5623,132100.0
2008-07-16 13:40:00,52.85,52.93,52.81,52.88,94300.0,36.5623,36.6177,36.5347,36.5831,94300.0
2008-07-16 13:45:00,52.88,52.91,52.8,52.81,72800.0,36.5831,36.6038,36.5277,36.5347,72800.0
2008-07-16 13:50:00,52.81,52.88,52.81,52.87,61800.0,36.5347,36.5831,36.5347,36.5762,61800.0
2008-07-16 13:55:00,52.86,52.91,52.78,52.82,105000.0,36.5693,36.6038,36.5139,36.5416,105000.0
2008-07-16 14:00:00,52.82,52.87,52.71,52.78,199400.0,36.5416,36.5762,36.4655,36.5139,199400.0
2008-07-16 14:05:00,52.78,52.78,52.67,52.72,103000.0,36.5139,36.5139,36.4378,36.4724,103000.0
2008-07-16 14:10:00,52.72,52.84,52.7,52.83,93100.0,36.4724,36.5554,36.4586,36.5485,93100.0
2008-07-16 14:15:00,52.83,52.91,52.82,52.87,85600.0,36.5485,36.6038,36.5416,36.5762,85600.0
2008-07-16 14:20:00,52.87,52.97,52.84,52.97,96400.0,36.5762,36.6454,36.5554,36.6454,96400.0
2008-07-16 14:25:00,52.96,52.98,52.83,52.85,113000.0,36.6384,36.6523,36.5485,36.5623,113000.0
2008-07-16 14:30:00,52.85,52.87,52.77,52.81,81500.0,36.5623,36.5762,36.507,36.5347,81500.0
2008-07-16 14:35:00,52.8,52.85,52.78,52.83,87700.0,36.5277,36.5623,36.5139,36.5485,87700.0
2008-07-16 14:40:00,52.83,52.84,52.78,52.79,91400.0,36.5485,36.5554,36.5139,36.5208,91400.0
2008-07-16 14:45:00,52.78,52.8,52.73,52.74,159400.0,36.5139,36.5277,36.4793,36.4862,159400.0
2008-07-16 14:50:00,52.75,52.76,52.68,52.74,90600.0,36.4932,36.5001,36.4447,36.4862,90600.0
2008-07-16 14:55:00,52.74,52.83,52.72,52.81,86600.0,36.4862,36.5485,36.4724,36.5347,86600.0
2008-07-16 15:00:00,52.81,52.86,52.78,52.79,384500.0,36.5347,36.5693,36.5139,36.5208,384500.0
2008-07-16 15:05:00,52.79,52.79,52.66,52.67,127200.0,36.5208,36.5208,36.4309,36.4378,127200.0
2008-07-16 15:10:00,52.67,52.68,52.6,52.65,126300.0,36.4378,36.4447,36.3894,36.424,126300.0
2008-07-16 15:15:00,52.65,52.73,52.64,52.7,119700.0,36.424,36.4793,36.4171,36.4586,119700.0
2008-07-16 15:20:00,52.7,52.74,52.66,52.67,169200.0,36.4586,36.4862,36.4309,36.4378,169200.0
2008-07-16 15:25:00,52.67,52.67,52.57,52.62,150800.0,36.4378,36.4378,36.3686,36.4032,150800.0
2008-07-16 15:30:00,52.61,52.62,52.54,52.55,241600.0,36.3963,36.4032,36.3479,36.3548,241600.0
2008-07-16 15:35:00,52.55,52.57,52.46,52.49,214000.0,36.3548,36.3686,36.2925,36.3133,214000.0
2008-07-16 15:40:00,52.49,52.49,52.35,52.36,250700.0,36.3133,36.3133,36.2164,36.2233,250700.0
2008-07-16 15:45:00,52.36,52.39,52.35,52.38,312000.0,36.2233,36.2441,36.2164,36.2372,312000.0
2008-07-16 15:50:00,52.37,52.4,52.33,52.38,306100.0,36.2303,36.251,36.2026,36.2372,306100.0
2008-07-16 15:55:00,52.39,52.44,52.36,52.41,417200.0,36.2441,36.2787,36.2233,36.2579,417200.0
2008-07-17 09:30:00,52.65,52.98,52.64,52.7,240400.0,36.424,36.6523,36.4171,36.4586,240400.0
2008-07-17 09:35:00,52.7,52.89,52.65,52.75,143800.0,36.4586,36.59,36.424,36.4932,143800.0
2008-07-17 09:40:00,52.75,52.79,52.63,52.71,147100.0,36.4932,36.5208,36.4101,36.4655,147100.0
2008-07-17 09:45:00,52.7,52.72,52.49,52.57,132100.0,36.4586,36.4724,36.3133,36.3686,132100.0
2008-07-17 09:50:00,52.55,52.78,52.55,52.71,169000.0,36.3548,36.5139,36.3548,36.4655,169000.0
2008-07-17 09:55:00,52.7,52.79,52.7,52.74,166400.0,36.4586,36.5208,36.4586,36.4862,166400.0
2008-07-17 10:00:00,52.73,52.79,52.67,52.7,120500.0,36.4793,36.5208,36.4378,36.4586,120500.0
2008-07-17 10:05:00,52.72,52.78,52.68,52.77,181700.0,36.4724,36.5139,36.4447,36.507,181700.0
2008-07-17 10:10:00,52.77,52.85,52.72,52.79,98800.0,36.507,36.5623,36.4724,36.5208,98800.0
2008-07-17 10:15:00,52.79,52.98,52.77,52.91,111100.0,36.5208,36.6523,36.507,36.6038,111100.0
2008-07-17 10:20:00,52.9,52.93,52.75,52.75,71700.0,36.5969,36.6177,36.4932,36.4932,71700.0
2008-07-17 10:25:00,52.75,52.81,52.72,52.78,91400.0,36.4932,36.5347,36.4724,36.5139,91400.0
2008-07-17 10:30:00,52.78,52.82,52.73,52.77,54800.0,36.5139,36.5416,36.4793,36.507,54800.0
2008-07-17 10:35:00,52.77,52.88,52.76,52.76,92100.0,36.507,36.5831,36.5001,36.5001,92100.0
2008-07-17 10:40:00,52.75,52.86,52.7,52.85,107300.0,36.4932,36.5693,36.4586,36.5623,107300.0
2008-07-17 10:45:00,52.86,52.89,52.82,52.84,264100.0,36.5693,36.59,36.5416,36.5554,264100.0
2008-07-17 10:50:00,52.83,52.84,52.74,52.78,86600.0,36.5485,36.5554,36.4862,36.5139,86600.0
2008-07-17 10:55:00,52.77,52.77,52.72,52.77,437800.0,36.507,36.507,36.4724,36.507,437800.0
2008-07-17 11:00:00,52.77,52.79,52.73,52.76,297000.0,36.507,36.5208,36.4793,36.5001,297000.0
2008-07-17 11:05:00,52.76,52.77,52.72,52.77,168900.0,36.5001,36.507,36.4724,36.507,168900.0
2008-07-17 11:10:00,52.77,52.88,52.74,52.87,145700.0,36.507,36.5831,36.4862,36.5762,145700.0
2008-07-17 11:15:00,52.88,52.88,52.8,52.81,47600.0,36.5831,36.5831,36.5277,36.5347,47600.0
2008-07-17 11:20:00,52.82,52.91,52.8,52.91,101600.0,36.5416,36.6038,36.5277,36.6038,101600.0
2008-07-17 11:25:00,52.91,52.92,52.79,52.8,163800.0,36.6038,36.6108,36.5208,36.5277,163800.0
2008-07-17 11:30:00,52.81,52.81,52.69,52.75,198100.0,36.5347,36.5347,36.4516,36.4932,198100.0
2008-07-17 11:35:00,52.74,52.85,52.72,52.84,89700.0,36.4862,36.5623,36.4724,36.5554,89700.0
2008-07-17 11:40:00,52.85,52.92,52.8,52.87,195700.0,36.5623,36.6108,36.5277,36.5762,195700.0
2008-07-17 11:45:00,52.88,52.91,52.86,52.87,37100.0,36.5831,36.6038,36.5693,36.5762,37100.0
2008-07-17 11:50:00,52.88,52.91,52.86,52.9,55500.0,36.5831,36.6038,36.5693,36.5969,55500.0
2008-07-17 11:55:00,52.91,52.92,52.83,52.89,57600.0,36.6038,36.6108,36.5485,36.59,57600.0
2008-07-17 12:00:00,52.89,52.92,52.88,52.89,72700.0,36.59,36.6108,36.5831,36.59,72700.0
2008-07-17 12:05:00,52.89,52.89,52.78,52.78,53200.0,36.59,36.59,36.5139,36.5139,53200.0
2008-07-17 12:10:00,52.78,52.87,52.78,52.86,35700.0,36.5139,36.5762,36.5139,36.5693,35700.0
2008-07-17 12:15:00,52.86,52.87,52.78,52.81,32200.0,36.5693,36.5762,36.5139,36.5347,32200.0
2008-07-17 12:20:00,52.82,52.88,52.79,52.84,37300.0,36.5416,36.5831,36.5208,36.5554,37300.0
2008-07-17 12:25:00,52.83,52.87,52.81,52.86,38700.0,36.5485,36.5762,36.5347,36.5693,38700.0
2008-07-17 12:30:00,52.85,52.86,52.79,52.79,49700.0,36.5623,36.5693,36.5208,36.5208,49700.0
2008-07-17 12:35:00,52.78,52.89,52.78,52.82,52700.0,36.5139,36.59,36.5139,36.5416,52700.0
2008-07-17 12:40:00,52.82,52.89,52.82,52.86,30200.0,36.5416,36.59,36.5416,36.5693,30200.0
2008-07-17 12:45:00,52.85,52.95,52.85,52.94,75200.0,36.5623,36.6315,36.5623,36.6246,75200.0
2008-07-17 12:50:00,52.95,52.96,52.91,52.91,60300.0,36.6315,36.6384,36.6038,36.6038,60300.0
2008-07-17 12:55:00,52.91,53.0,52.91,52.95,57400.0,36.6038,36.6661,36.6038,36.6315,57400.0
2008-07-17 13:00:00,52.95,52.95,52.9,52.95,53500.0,36.6315,36.6315,36.5969,36.6315,53500.0
2008-07-17 13:05:00,52.96,53.0,52.96,53.0,77800.0,36.6384,36.6661,36.6384,36.6661,77800.0
2008-07-17 13:10:00,53.0,53.1,52.97,53.08,167800.0,36.6661,36.7353,36.6454,36.7214,167800.0
2008-07-17 13:15:00,53.09,53.19,53.05,53.16,119000.0,36.7284,36.7975,36.7007,36.7768,119000.0
2008-07-17 13:20:00,53.17,53.17,53.03,53.06,82400.0,36.7837,36.7837,36.6869,36.7076,82400.0
2008-07-17 13:25:00,53.06,53.12,53.0,53.07,114200.0,36.7076,36.7491,36.6661,36.7145,114200.0
2008-07-17 13:30:00,53.07,53.22,53.06,53.21,113200.0,36.7145,36.8183,36.7076,36.8114,113200.0
2008-07-17 13:35:00,53.2,53.34,53.17,53.29,180300.0,36.8045,36.9013,36.7837,36.8667,180300.0
2008-07-17 13:40:00,53.27,53.39,53.24,53.25,127200.0,36.8529,36.9359,36.8321,36.8391,127200.0
2008-07-17 13:45:00,53.25,53.32,53.15,53.32,58200.0,36.8391,36.8875,36.7699,36.8875,58200.0
2008-07-17 13:50:00,53.32,53.39,53.32,53.34,94400.0,36.8875,36.9359,36.8875,36.9013,94400.0
2008-07-17 13:55:00,53.32,53.35,53.27,53.28,47900.0,36.8875,36.9082,36.8529,36.8598,47900.0
2008-07-17 14:00:00,53.27,53.31,53.24,53.29,53100.0,36.8529,36.8806,36.8321,36.8667,53100.0
2008-07-17 14:05:00,53.3,53.35,53.28,53.32,131600.0,36.8736,36.9082,36.8598,36.8875,131600.0
2008-07-17 14:10:00,53.32,53.36,53.23,53.23,107200.0,36.8875,36.9152,36.8252,36.8252,107200.0
2008-07-17 14:15:00,53.24,53.31,53.22,53.25,132300.0,36.8321,36.8806,36.8183,36.8391,132300.0
2008-07-17 14:20:00,53.25,53.28,53.19,53.19,129000.0,36.8391,36.8598,36.7975,36.7975,129000.0
2008-07-17 14:25:00,53.19,53.21,53.14,53.17,76100.0,36.7975,36.8114,36.763,36.7837,76100.0
2008-07-17 14:30:00,53.17,53.18,52.99,53.03,85500.0,36.7837,36.7906,36.6592,36.6869,85500.0
2008-07-17 14:35:00,53.03,53.05,52.97,53.02,74200.0,36.6869,36.7007,36.6454,36.6799,74200.0
2008-07-17 14:40:00,53.03,53.1,52.99,53.06,159300.0,36.6869,36.7353,36.6592,36.7076,159300.0
2008-07-17 14:45:00,53.07,53.13,53.02,53.03,97500.0,36.7145,36.756,36.6799,36.6869,97500.0
2008-07-17 14:50:00,53.04,53.08,52.97,52.98,124400.0,36.6938,36.7214,36.6454,36.6523,124400.0
2008-07-17 14:55:00,52.98,53.02,52.9,52.99,85800.0,36.6523,36.6799,36.5969,36.6592,85800.0
2008-07-17 15:00:00,52.99,53.18,52.96,53.12,108200.0,36.6592,36.7906,36.6384,36.7491,108200.0
2008-07-17 15:05:00,53.13,53.15,52.99,52.99,77800.0,36.756,36.7699,36.6592,36.6592,77800.0
2008-07-17 15:10:00,52.98,53.02,52.94,52.98,103300.0,36.6523,36.6799,36.6246,36.6523,103300.0
2008-07-17 15:15:00,52.98,52.99,52.93,52.97,124500.0,36.6523,36.6592,36.6177,36.6454,124500.0
2008-07-17 15:20:00,52.97,53.02,52.92,52.98,120100.0,36.6454,36.6799,36.6108,36.6523,120100.0
2008-07-17 15:25:00,52.97,52.99,52.88,52.93,144100.0,36.6454,36.6592,36.5831,36.6177,144100.0
2008-07-17 15:30:00,52.93,52.98,52.87,52.91,121800.0,36.6177,36.6523,36.5762,36.6038,121800.0
2008-07-17 15:35:00,52.91,52.93,52.8,52.84,131500.0,36.6038,36.6177,36.5277,36.5554,131500.0
2008-07-17 15:40:00,52.83,52.89,52.75,52.88,154800.0,36.5485,36.59,36.4932,36.5831,154800.0
2008-07-17 15:45:00,52.88,52.97,52.88,52.97,177400.0,36.5831,36.6454,36.5831,36.6454,177400.0
2008-07-17 15:50:00,52.97,53.07,52.89,52.92,251700.0,36.6454,36.7145,36.59,36.6108,251700.0
2008-07-17 15:55:00,52.93,53.19,52.92,53.19,502300.0,36.6177,36.7975,36.6108,36.7975,502300.0
2008-07-18 09:30:00,53.17,53.2,52.4,53.01,1759700.0,36.7837,36.8045,36.251,36.673,1759700.0
2008-07-18 09:35:00,53.01,53.08,52.98,53.03,177700.0,36.673,36.7214,36.6523,36.6869,177700.0
2008-07-18 09:40:00,53.01,53.04,52.93,53.01,114200.0,36.673,36.6938,36.6177,36.673,114200.0
2008-07-18 09:45:00,53.01,53.02,52.82,52.91,142900.0,36.673,36.6799,36.5416,36.6038,142900.0
2008-07-18 09:50:00,52.9,52.96,52.79,52.96,142300.0,36.5969,36.6384,36.5208,36.6384,142300.0
2008-07-18 09:55:00,52.97,53.12,52.95,53.02,175400.0,36.6454,36.7491,36.6315,36.6799,175400.0
2008-07-18 10:00:00,53.02,53.04,52.86,52.89,130000.0,36.6799,36.6938,36.5693,36.59,130000.0
2008-07-18 10:05:00,52.89,52.91,52.76,52.79,155800.0,36.59,36.6038,36.5001,36.5208,155800.0
2008-07-18 10:10:00,52.81,52.81,52.53,52.61,263500.0,36.5347,36.5347,36.341,36.3963,263500.0
2008-07-18 10:15:00,52.61,52.78,52.56,52.77,265100.0,36.3963,36.5139,36.3617,36.507,265100.0
2008-07-18 10:20:00,52.76,52.79,52.7,52.77,85300.0,36.5001,36.5208,36.4586,36.507,85300.0
2008-07-18 10:25:00,52.77,52.83,52.58,52.59,254700.0,36.507,36.5485,36.3755,36.3825,254700.0
2008-07-18 10:30:00,52.6,52.61,52.52,52.55,117100.0,36.3894,36.3963,36.334,36.3548,117100.0
2008-07-18 10:35:00,52.55,52.57,52.46,52.55,81000.0,36.3548,36.3686,36.2925,36.3548,81000.0
2008-07-18 10:40:00,52.55,52.76,52.47,52.74,104300.0,36.3548,36.5001,36.2994,36.4862,104300.0
2008-07-18 10:45:00,52.75,52.91,52.69,52.91,84900.0,36.4932,36.6038,36.4516,36.6038,84900.0
2008-07-18 10:50:00,52.9,52.93,52.83,52.84,96100.0,36.5969,36.6177,36.5485,36.5554,96100.0
2008-07-18 10:55:00,52.85,52.9,52.83,52.88,54400.0,36.5623,36.5969,36.5485,36.5831,54400.0
2008-07-18 11:00:00,52.87,52.96,52.79,52.79,82000.0,36.5762,36.6384,36.5208,36.5208,82000.0
2008-07-18 11:05:00,52.8,52.88,52.78,52.82,124400.0,36.5277,36.5831,36.5139,36.5416,124400.0
2008-07-18 11:10:00,52.81,52.9,52.74,52.76,215400.0,36.5347,36.5969,36.4862,36.5001,215400.0
2008-07-18 11:15:00,52.76,52.83,52.7,52.78,131100.0,36.5001,36.5485,36.4586,36.5139,131100.0
2008-07-18 11:20:00,52.77,52.8,52.74,52.78,85200.0,36.507,36.5277,36.4862,36.5139,85200.0
2008-07-18 11:25:00,52.78,52.8,52.68,52.71,81000.0,36.5139,36.5277,36.4447,36.4655,81000.0
2008-07-18 11:30:00,52.72,52.8,52.68,52.74,80000.0,36.4724,36.5277,36.4447,36.4862,80000.0
2008-07-18 11:35:00,52.76,52.8,52.76,52.77,84900.0,36.5001,36.5277,36.5001,36.507,84900.0
2008-07-18 11:40:00,52.77,52.82,52.72,52.75,104800.0,36.507,36.5416,36.4724,36.4932,104800.0
2008-07-18 11:45:00,52.75,52.76,52.65,52.66,41600.0,36.4932,36.5001,36.424,36.4309,41600.0
2008-07-18 11:50:00,52.68,52.75,52.66,52.74,46800.0,36.4447,36.4932,36.4309,36.4862,46800.0
2008-07-18 11:55:00,52.75,52.75,52.57,52.59,67700.0,36.4932,36.4932,36.3686,36.3825,67700.0
2008-07-18 12:00:00,52.58,52.61,52.45,52.5,204200.0,36.3755,36.3963,36.2856,36.3202,204200.0
2008-07-18 12:05:00,52.5,52.63,52.49,52.51,140700.0,36.3202,36.4101,36.3133,36.3271,140700.0
2008-07-18 12:10:00,52.52,52.55,52.49,52.51,129700.0,36.334,36.3548,36.3133,36.3271,129700.0
2008-07-18 12:15:00,52.51,52.55,52.47,52.53,97900.0,36.3271,36.3548,36.2994,36.341,97900.0
2008-07-18 12:20:00,52.53,52.53,52.49,52.49,63800.0,36.341,36.341,36.3133,36.3133,63800.0
2008-07-18 12:25:00,52.5,52.51,52.34,52.34,100300.0,36.3202,36.3271,36.2095,36.2095,100300.0
2008-07-18 12:30:00,52.34,52.42,52.3,52.35,121900.0,36.2095,36.2649,36.1818,36.2164,121900.0
2008-07-18 12:35:00,52.34,52.42,52.31,52.42,98600.0,36.2095,36.2649,36.1888,36.2649,98600.0
2008-07-18 12:40:00,52.41,52.45,52.37,52.43,132700.0,36.2579,36.2856,36.2303,36.2718,132700.0
2008-07-18 12:45:00,52.42,52.43,52.4,52.4,68300.0,36.2649,36.2718,36.251,36.251,68300.0
2008-07-18 12:50:00,52.41,52.41,52.35,52.36,104700.0,36.2579,36.2579,36.2164,36.2233,104700.0
2008-07-18 12:55:00,52.35,52.37,52.3,52.31,86100.0,36.2164,36.2303,36.1818,36.1888,86100.0
2008-07-18 13:00:00,52.31,52.46,52.31,52.44,96900.0,36.1888,36.2925,36.1888,36.2787,96900.0
2008-07-18 13:05:00,52.44,52.55,52.44,52.54,46600.0,36.2787,36.3548,36.2787,36.3479,46600.0
2008-07-18 13:10:00,52.53,52.6,52.5,52.59,65700.0,36.341,36.3894,36.3202,36.3825,65700.0
2008-07-18 13:15:00,52.6,52.62,52.51,52.55,98800.0,36.3894,36.4032,36.3271,36.3548,98800.0
2008-07-18 13:20:00,52.55,52.58,52.54,52.55,56500.0,36.3548,36.3755,36.3479,36.3548,56500.0
2008-07-18 13:25:00,52.55,52.58,52.52,52.57,114400.0,36.3548,36.3755,36.334,36.3686,114400.0
2008-07-18 13:30:00,52.56,52.57,52.49,52.53,118400.0,36.3617,36.3686,36.3133,36.341,118400.0
2008-07-18 13:35:00,52.52,52.53,52.49,52.5,82200.0,36.334,36.341,36.3133,36.3202,82200.0
2008-07-18 13:40:00,52.5,52.51,52.4,52.42,97600.0,36.3202,36.3271,36.251,36.2649,97600.0
2008-07-18 13:45:00,52.41,52.42,52.32,52.39,72100.0,36.2579,36.2649,36.1957,36.2441,72100.0
2008-07-18 13:50:00,52.38,52.49,52.37,52.48,68200.0,36.2372,36.3133,36.2303,36.3064,68200.0
2008-07-18 13:55:00,52.48,52.53,52.47,52.51,34700.0,36.3064,36.341,36.2994,36.3271,34700.0
2008-07-18 14:00:00,52.51,52.55,52.48,52.54,55400.0,36.3271,36.3548,36.3064,36.3479,55400.0
2008-07-18 14:05:00,52.53,52.58,52.52,52.53,112900.0,36.341,36.3755,36.334,36.341,112900.0
2008-07-18 14:10:00,52.54,52.61,52.52,52.6,143000.0,36.3479,36.3963,36.334,36.3894,143000.0
2008-07-18 14:15:00,52.6,52.6,52.56,52.59,83200.0,36.3894,36.3894,36.3617,36.3825,83200.0
2008-07-18 14:20:00,52.6,52.63,52.57,52.58,125000.0,36.3894,36.4101,36.3686,36.3755,125000.0
2008-07-18 14:25:00,52.61,52.61,52.45,52.46,91300.0,36.3963,36.3963,36.2856,36.2925,91300.0
2008-07-18 14:30:00,52.46,52.5,52.44,52.47,59000.0,36.2925,36.3202,36.2787,36.2994,59000.0
2008-07-18 14:35:00,52.48,52.51,52.47,52.49,49200.0,36.3064,36.3271,36.2994,36.3133,49200.0
2008-07-18 14:40:00,52.49,52.6,52.48,52.54,171900.0,36.3133,36.3894,36.3064,36.3479,171900.0
2008-07-18 14:45:00,52.53,52.55,52.48,52.54,132000.0,36.341,36.3548,36.3064,36.3479,132000.0
2008-07-18 14:50:00,52.53,52.55,52.46,52.51,229300.0,36.341,36.3548,36.2925,36.3271,229300.0
2008-07-18 14:55:00,52.51,52.53,52.47,52.51,83000.0,36.3271,36.341,36.2994,36.3271,83000.0
2008-07-18 15:00:00,52.51,52.54,52.49,52.53,96700.0,36.3271,36.3479,36.3133,36.341,96700.0
2008-07-18 15:05:00,52.52,52.53,52.46,52.47,106400.0,36.334,36.341,36.2925,36.2994,106400.0
2008-07-18 15:10:00,52.48,52.51,52.46,52.48,118000.0,36.3064,36.3271,36.2925,36.3064,118000.0
2008-07-18 15:15:00,52.48,52.52,52.46,52.52,131200.0,36.3064,36.334,36.2925,36.334,131200.0
2008-07-18 15:20:00,52.51,52.55,52.49,52.55,195200.0,36.3271,36.3548,36.3133,36.3548,195200.0
2008-07-18 15:25:00,52.55,52.55,52.5,52.52,130400.0,36.3548,36.3548,36.3202,36.334,130400.0
2008-07-18 15:30:00,52.51,52.55,52.51,52.55,162000.0,36.3271,36.3548,36.3271,36.3548,162000.0
2008-07-18 15:35:00,52.54,52.56,52.51,52.55,286900.0,36.3479,36.3617,36.3271,36.3548,286900.0
2008-07-18 15:40:00,52.55,52.58,52.54,52.56,183800.0,36.3548,36.3755,36.3479,36.3617,183800.0
2008-07-18 15:45:00,52.56,52.57,52.53,52.53,182200.0,36.3617,36.3686,36.341,36.341,182200.0
2008-07-18 15:50:00,52.53,52.56,52.51,52.55,355500.0,36.341,36.3617,36.3271,36.3548,355500.0
2008-07-18 15:55:00,52.55,52.59,52.49,52.57,477100.0,36.3548,36.3825,36.3133,36.3686,477100.0
2008-07-21 09:30:00,53.47,54.06,53.4,53.97,532900.0,36.9913,37.3994,36.9428,37.3372,532900.0
2008-07-21 09:35:00,53.96,54.31,53.92,54.06,337200.0,37.3302,37.5724,37.3026,37.3994,337200.0
2008-07-21 09:40:00,54.07,54.1,53.93,53.99,477300.0,37.4063,37.4271,37.3095,37.351,477300.0
2008-07-21 09:45:00,53.99,54.01,53.5,53.61,372900.0,37.351,37.3648,37.012,37.0881,372900.0
2008-07-21 09:50:00,53.6,54.05,53.58,53.99,256800.0,37.0812,37.3925,37.0674,37.351,256800.0
2008-07-21 09:55:00,53.99,54.05,53.88,54.0,160500.0,37.351,37.3925,37.2749,37.3579,160500.0
2008-07-21 10:00:00,54.0,54.12,53.87,53.92,167100.0,37.3579,37.4409,37.268,37.3026,167100.0
2008-07-21 10:05:00,53.89,53.93,53.73,53.87,127800.0,37.2818,37.3095,37.1711,37.268,127800.0
2008-07-21 10:10:00,53.89,53.91,53.81,53.87,102200.0,37.2818,37.2957,37.2265,37.268,102200.0
2008-07-21 10:15:00,53.9,53.91,53.81,53.9,97400.0,37.2887,37.2957,37.2265,37.2887,97400.0
2008-07-21 10:20:00,53.91,53.93,53.64,53.83,273500.0,37.2957,37.3095,37.1089,37.2403,273500.0
2008-07-21 10:25:00,53.85,53.93,53.74,53.82,120100.0,37.2541,37.3095,37.178,37.2334,120100.0
2008-07-21 10:30:00,53.82,53.84,53.63,53.67,128400.0,37.2334,37.2472,37.1019,37.1296,128400.0
2008-07-21 10:35:00,53.68,53.76,53.64,53.68,66500.0,37.1365,37.1919,37.1089,37.1365,66500.0
2008-07-21 10:40:00,53.68,53.68,53.5,53.54,96700.0,37.1365,37.1365,37.012,37.0397,96700.0
2008-07-21 10:45:00,53.51,53.62,53.5,53.6,34200.0,37.0189,37.095,37.012,37.0812,34200.0
2008-07-21 10:50:00,53.6,53.64,53.55,53.61,51500.0,37.0812,37.1089,37.0466,37.0881,51500.0
2008-07-21 10:55:00,53.62,53.62,53.52,53.53,36100.0,37.095,37.095,37.0258,37.0328,36100.0
2008-07-21 11:00:00,53.55,53.57,53.5,53.52,54900.0,37.0466,37.0604,37.012,37.0258,54900.0
2008-07-21 11:05:00,53.51,53.61,53.5,53.61,33600.0,37.0189,37.0881,37.012,37.0881,33600.0
2008-07-21 11:10:00,53.61,53.69,53.61,53.64,33200.0,37.0881,37.1435,37.0881,37.1089,33200.0
2008-07-21 11:15:00,53.66,53.72,53.64,53.7,42200.0,37.1227,37.1642,37.1089,37.1504,42200.0
2008-07-21 11:20:00,53.7,53.73,53.66,53.7,56100.0,37.1504,37.1711,37.1227,37.1504,56100.0
2008-07-21 11:25:00,53.71,53.73,53.63,53.68,46700.0,37.1573,37.1711,37.1019,37.1365,46700.0
2008-07-21 11:30:00,53.68,53.73,53.65,53.68,46200.0,37.1365,37.1711,37.1158,37.1365,46200.0
2008-07-21 11:35:00,53.68,53.69,53.61,53.61,47300.0,37.1365,37.1435,37.0881,37.0881,47300.0
2008-07-21 11:40:00,53.64,53.73,53.62,53.73,63700.0,37.1089,37.1711,37.095,37.1711,63700.0
2008-07-21 11:45:00,53.73,53.83,53.68,53.81,63800.0,37.1711,37.2403,37.1365,37.2265,63800.0
2008-07-21 11:50:00,53.82,53.82,53.72,53.73,32500.0,37.2334,37.2334,37.1642,37.1711,32500.0
2008-07-21 11:55:00,53.72,53.74,53.66,53.7,38100.0,37.1642,37.178,37.1227,37.1504,38100.0
2008-07-21 12:00:00,53.7,53.72,53.63,53.68,69900.0,37.1504,37.1642,37.1019,37.1365,69900.0
2008-07-21 12:05:00,53.67,53.68,53.61,53.65,35800.0,37.1296,37.1365,37.0881,37.1158,35800.0
2008-07-21 12:10:00,53.65,53.65,53.58,53.63,61500.0,37.1158,37.1158,37.0674,37.1019,61500.0
2008-07-21 12:15:00,53.63,53.65,53.56,53.6,46500.0,37.1019,37.1158,37.0535,37.0812,46500.0
2008-07-21 12:20:00,53.6,53.65,53.58,53.6,75400.0,37.0812,37.1158,37.0674,37.0812,75400.0
2008-07-21 12:25:00,53.6,53.61,53.54,53.59,69900.0,37.0812,37.0881,37.0397,37.0743,69900.0
2008-07-21 12:30:00,53.58,53.6,53.55,53.57,46400.0,37.0674,37.0812,37.0466,37.0604,46400.0
2008-07-21 12:35:00,53.55,53.59,53.5,53.54,55600.0,37.0466,37.0743,37.012,37.0397,55600.0
2008-07-21 12:40:00,53.54,53.59,53.52,53.59,50000.0,37.0397,37.0743,37.0258,37.0743,50000.0
2008-07-21 12:45:00,53.59,53.6,53.45,53.48,248100.0,37.0743,37.0812,36.9774,36.9982,248100.0
2008-07-21 12:50:00,53.48,53.51,53.43,53.44,53700.0,36.9982,37.0189,36.9636,36.9705,53700.0
2008-07-21 12:55:00,53.44,53.51,53.43,53.45,61200.0,36.9705,37.0189,36.9636,36.9774,61200.0
2008-07-21 13:00:00,53.45,53.58,53.43,53.57,64900.0,36.9774,37.0674,36.9636,37.0604,64900.0
2008-07-21 13:05:00,53.58,53.59,53.52,53.55,33800.0,37.0674,37.0743,37.0258,37.0466,33800.0
2008-07-21 13:10:00,53.55,53.59,53.5,53.58,50800.0,37.0466,37.0743,37.012,37.0674,50800.0
2008-07-21 13:15:00,53.58,53.62,53.55,53.62,75500.0,37.0674,37.095,37.0466,37.095,75500.0
2008-07-21 13:20:00,53.61,53.65,53.59,53.64,59100.0,37.0881,37.1158,37.0743,37.1089,59100.0
2008-07-21 13:25:00,53.65,53.65,53.52,53.53,219400.0,37.1158,37.1158,37.0258,37.0328,219400.0
2008-07-21 13:30:00,53.54,53.56,53.47,53.47,68200.0,37.0397,37.0535,36.9913,36.9913,68200.0
2008-07-21 13:35:00,53.47,53.53,53.47,53.5,58100.0,36.9913,37.0328,36.9913,37.012,58100.0
2008-07-21 13:40:00,53.5,53.52,53.44,53.45,53700.0,37.012,37.0258,36.9705,36.9774,53700.0
2008-07-21 13:45:00,53.45,53.48,53.43,53.44,30200.0,36.9774,36.9982,36.9636,36.9705,30200.0
2008-07-21 13:50:00,53.45,53.54,53.44,53.51,91300.0,36.9774,37.0397,36.9705,37.0189,91300.0
2008-07-21 13:55:00,53.51,53.51,53.42,53.43,37200.0,37.0189,37.0189,36.9567,36.9636,37200.0
2008-07-21 14:00:00,53.43,53.49,53.37,53.37,116400.0,36.9636,37.0051,36.9221,36.9221,116400.0
2008-07-21 14:05:00,53.39,53.42,53.36,53.41,61300.0,36.9359,36.9567,36.9152,36.9497,61300.0
2008-07-21 14:10:00,53.4,53.45,53.38,53.41,67200.0,36.9428,36.9774,36.929,36.9497,67200.0
2008-07-21 14:15:00,53.42,53.48,53.4,53.43,51500.0,36.9567,36.9982,36.9428,36.9636,51500.0
2008-07-21 14:20:00,53.43,53.49,53.43,53.48,65500.0,36.9636,37.0051,36.9636,36.9982,65500.0
2008-07-21 14:25:00,53.48,53.49,53.38,53.39,114400.0,36.9982,37.0051,36.929,36.9359,114400.0
2008-07-21 14:30:00,53.39,53.43,53.35,53.39,66000.0,36.9359,36.9636,36.9082,36.9359,66000.0
2008-07-21 14:35:00,53.39,53.4,53.29,53.38,61100.0,36.9359,36.9428,36.8667,36.929,61100.0
2008-07-21 14:40:00,53.38,53.38,53.28,53.28,70300.0,36.929,36.929,36.8598,36.8598,70300.0
2008-07-21 14:45:00,53.28,53.3,53.25,53.28,46100.0,36.8598,36.8736,36.8391,36.8598,46100.0
2008-07-21 14:50:00,53.28,53.31,53.25,53.26,78800.0,36.8598,36.8806,36.8391,36.846,78800.0
2008-07-21 14:55:00,53.27,53.29,53.24,53.28,66000.0,36.8529,36.8667,36.8321,36.8598,66000.0
2008-07-21 15:00:00,53.28,53.31,53.28,53.28,88500.0,36.8598,36.8806,36.8598,36.8598,88500.0
2008-07-21 15:05:00,53.28,53.29,53.27,53.28,103100.0,36.8598,36.8667,36.8529,36.8598,103100.0
2008-07-21 15:10:00,53.28,53.29,53.25,53.28,150000.0,36.8598,36.8667,36.8391,36.8598,150000.0
2008-07-21 15:15:00,53.28,53.3,53.26,53.26,104300.0,36.8598,36.8736,36.846,36.846,104300.0
2008-07-21 15:20:00,53.26,53.29,53.25,53.28,176400.0,36.846,36.8667,36.8391,36.8598,176400.0
2008-07-21 15:25:00,53.28,53.29,53.21,53.22,96800.0,36.8598,36.8667,36.8114,36.8183,96800.0
2008-07-21 15:30:00,53.22,53.23,53.14,53.22,159600.0,36.8183,36.8252,36.763,36.8183,159600.0
2008-07-21 15:35:00,53.23,53.23,53.2,53.21,156300.0,36.8252,36.8252,36.8045,36.8114,156300.0
2008-07-21 15:40:00,53.21,53.21,53.18,53.19,209400.0,36.8114,36.8114,36.7906,36.7975,209400.0
2008-07-21 15:45:00,53.19,53.21,53.18,53.18,231000.0,36.7975,36.8114,36.7906,36.7906,231000.0
2008-07-21 15:50:00,53.19,53.2,53.08,53.1,257100.0,36.7975,36.8045,36.7214,36.7353,257100.0
2008-07-21 15:55:00,53.09,53.16,53.08,53.16,221200.0,36.7284,36.7768,36.7214,36.7768,221200.0
2008-07-22 09:30:00,53.79,54.1,53.45,53.45,299400.0,37.2126,37.4271,36.9774,36.9774,299400.0
2008-07-22 09:35:00,53.43,53.73,53.41,53.73,150000.0,36.9636,37.1711,36.9497,37.1711,150000.0
2008-07-22 09:40:00,53.73,54.0,53.71,53.94,134700.0,37.1711,37.3579,37.1573,37.3164,134700.0
2008-07-22 09:45:00,53.92,53.95,53.87,53.9,275700.0,37.3026,37.3233,37.268,37.2887,275700.0
2008-07-22 09:50:00,53.9,53.93,53.75,53.81,221900.0,37.2887,37.3095,37.185,37.2265,221900.0
2008-07-22 09:55:00,53.83,53.84,53.75,53.77,85700.0,37.2403,37.2472,37.185,37.1988,85700.0
2008-07-22 10:00:00,53.77,54.04,53.77,54.02,124100.0,37.1988,37.3856,37.1988,37.3718,124100.0
2008-07-22 10:05:00,54.01,54.19,53.98,54.19,181600.0,37.3648,37.4894,37.3441,37.4894,181600.0
2008-07-22 10:10:00,54.19,54.19,54.11,54.11,123000.0,37.4894,37.4894,37.434,37.434,123000.0
2008-07-22 10:15:00,54.12,54.13,53.97,54.02,163700.0,37.4409,37.4479,37.3372,37.3718,163700.0
2008-07-22 10:20:00,54.0,54.03,53.89,53.89,154000.0,37.3579,37.3787,37.2818,37.2818,154000.0
2008-07-22 10:25:00,53.89,53.95,53.86,53.88,74800.0,37.2818,37.3233,37.2611,37.2749,74800.0
2008-07-22 10:30:00,53.88,53.89,53.78,53.81,120800.0,37.2749,37.2818,37.2057,37.2265,120800.0
2008-07-22 10:35:00,53.81,53.91,53.76,53.91,95600.0,37.2265,37.2957,37.1919,37.2957,95600.0
2008-07-22 10:40:00,53.91,54.0,53.86,53.98,140400.0,37.2957,37.3579,37.2611,37.3441,140400.0
2008-07-22 10:45:00,53.97,54.0,53.95,53.97,90300.0,37.3372,37.3579,37.3233,37.3372,90300.0
2008-07-22 10:50:00,53.98,53.99,53.9,53.93,79300.0,37.3441,37.351,37.2887,37.3095,79300.0
2008-07-22 10:55:00,53.94,53.96,53.84,53.87,70200.0,37.3164,37.3302,37.2472,37.268,70200.0
2008-07-22 11:00:00,53.87,53.97,53.87,53.96,102700.0,37.268,37.3372,37.268,37.3302,102700.0
2008-07-22 11:05:00,53.96,54.11,53.94,54.11,235000.0,37.3302,37.434,37.3164,37.434,235000.0
2008-07-22 11:10:00,54.12,54.19,54.12,54.18,103100.0,37.4409,37.4894,37.4409,37.4824,103100.0
2008-07-22 11:15:00,54.19,54.29,54.17,54.18,157700.0,37.4894,37.5585,37.4755,37.4824,157700.0
2008-07-22 11:20:00,54.18,54.2,54.14,54.16,86700.0,37.4824,37.4963,37.4548,37.4686,86700.0
2008-07-22 11:25:00,54.15,54.29,54.15,54.28,116700.0,37.4617,37.5585,37.4617,37.5516,116700.0
2008-07-22 11:30:00,54.28,54.39,54.25,54.31,140100.0,37.5516,37.6277,37.5309,37.5724,140100.0
2008-07-22 11:35:00,54.31,54.4,54.28,54.35,172200.0,37.5724,37.6346,37.5516,37.6001,172200.0
2008-07-22 11:40:00,54.35,54.39,54.32,54.37,137700.0,37.6001,37.6277,37.5793,37.6139,137700.0
2008-07-22 11:45:00,54.37,54.45,54.28,54.3,193800.0,37.6139,37.6692,37.5516,37.5655,193800.0
2008-07-22 11:50:00,54.3,54.35,54.27,54.35,146100.0,37.5655,37.6001,37.5447,37.6001,146100.0
2008-07-22 11:55:00,54.35,54.36,54.29,54.29,60700.0,37.6001,37.607,37.5585,37.5585,60700.0
2008-07-22 12:00:00,54.29,54.3,54.23,54.25,43700.0,37.5585,37.5655,37.517,37.5309,43700.0
2008-07-22 12:05:00,54.25,54.34,54.23,54.3,76000.0,37.5309,37.5931,37.517,37.5655,76000.0
2008-07-22 12:10:00,54.3,54.36,54.3,54.32,60900.0,37.5655,37.607,37.5655,37.5793,60900.0
2008-07-22 12:15:00,54.32,54.5,54.29,54.49,158000.0,37.5793,37.7038,37.5585,37.6969,158000.0
2008-07-22 12:20:00,54.48,54.6,54.48,54.59,182700.0,37.69,37.773,37.69,37.7661,182700.0
2008-07-22 12:25:00,54.59,54.6,54.5,54.54,128500.0,37.7661,37.773,37.7038,37.7315,128500.0
2008-07-22 12:30:00,54.54,54.62,54.53,54.59,145100.0,37.7315,37.7868,37.7246,37.7661,145100.0
2008-07-22 12:35:00,54.59,54.6,54.5,54.5,98500.0,37.7661,37.773,37.7038,37.7038,98500.0
2008-07-22 12:40:00,54.5,54.51,54.45,54.48,128100.0,37.7038,37.7107,37.6692,37.69,128100.0
2008-07-22 12:45:00,54.47,54.49,54.41,54.46,105100.0,37.6831,37.6969,37.6416,37.6762,105100.0
2008-07-22 12:50:00,54.47,54.51,54.46,54.5,106400.0,37.6831,37.7107,37.6762,37.7038,106400.0
2008-07-22 12:55:00,54.49,54.51,54.43,54.45,121600.0,37.6969,37.7107,37.6554,37.6692,121600.0
2008-07-22 13:00:00,54.45,54.5,54.28,54.29,73500.0,37.6692,37.7038,37.5516,37.5585,73500.0
2008-07-22 13:05:00,54.3,54.35,54.29,54.34,44600.0,37.5655,37.6001,37.5585,37.5931,44600.0
2008-07-22 13:10:00,54.34,54.38,54.32,54.32,49700.0,37.5931,37.6208,37.5793,37.5793,49700.0
2008-07-22 13:15:00,54.32,54.32,54.11,54.11,136800.0,37.5793,37.5793,37.434,37.434,136800.0
2008-07-22 13:20:00,54.12,54.31,54.11,54.29,108100.0,37.4409,37.5724,37.434,37.5585,108100.0
2008-07-22 13:25:00,54.29,54.36,54.24,54.26,113000.0,37.5585,37.607,37.524,37.5378,113000.0
2008-07-22 13:30:00,54.25,54.31,54.21,54.22,124200.0,37.5309,37.5724,37.5032,37.5101,124200.0
2008-07-22 13:35:00,54.22,54.27,54.2,54.25,102300.0,37.5101,37.5447,37.4963,37.5309,102300.0
2008-07-22 13:40:00,54.25,54.3,54.2,54.29,114300.0,37.5309,37.5655,37.4963,37.5585,114300.0
2008-07-22 13:45:00,54.29,54.3,54.24,54.26,52100.0,37.5585,37.5655,37.524,37.5378,52100.0
2008-07-22 13:50:00,54.26,54.35,54.25,54.27,92300.0,37.5378,37.6001,37.5309,37.5447,92300.0
2008-07-22 13:55:00,54.27,54.36,54.24,54.29,112900.0,37.5447,37.607,37.524,37.5585,112900.0
2008-07-22 14:00:00,54.3,54.32,54.25,54.29,158400.0,37.5655,37.5793,37.5309,37.5585,158400.0
2008-07-22 14:05:00,54.29,54.32,54.27,54.3,93000.0,37.5585,37.5793,37.5447,37.5655,93000.0
2008-07-22 14:10:00,54.3,54.31,54.22,54.26,112000.0,37.5655,37.5724,37.5101,37.5378,112000.0
2008-07-22 14:15:00,54.25,54.42,54.25,54.4,175600.0,37.5309,37.6485,37.5309,37.6346,175600.0
2008-07-22 14:20:00,54.4,54.46,54.35,54.35,123600.0,37.6346,37.6762,37.6001,37.6001,123600.0
2008-07-22 14:25:00,54.35,54.42,54.33,54.41,70600.0,37.6001,37.6485,37.5862,37.6416,70600.0
2008-07-22 14:30:00,54.41,54.51,54.41,54.49,101600.0,37.6416,37.7107,37.6416,37.6969,101600.0
2008-07-22 14:35:00,54.49,54.49,54.4,54.43,51800.0,37.6969,37.6969,37.6346,37.6554,51800.0
2008-07-22 14:40:00,54.42,54.51,54.41,54.47,131400.0,37.6485,37.7107,37.6416,37.6831,131400.0
2008-07-22 14:45:00,54.48,54.48,54.3,54.32,284300.0,37.69,37.69,37.5655,37.5793,284300.0
2008-07-22 14:50:00,54.32,54.33,54.26,54.27,90200.0,37.5793,37.5862,37.5378,37.5447,90200.0
2008-07-22 14:55:00,54.27,54.36,54.23,54.35,234300.0,37.5447,37.607,37.517,37.6001,234300.0
2008-07-22 15:00:00,54.34,54.39,54.33,54.36,197600.0,37.5931,37.6277,37.5862,37.607,197600.0
2008-07-22 15:05:00,54.36,54.37,54.28,54.29,189800.0,37.607,37.6139,37.5516,37.5585,189800.0
2008-07-22 15:10:00,54.29,54.36,54.28,54.3,296200.0,37.5585,37.607,37.5516,37.5655,296200.0
2008-07-22 15:15:00,54.31,54.36,54.3,54.36,108800.0,37.5724,37.607,37.5655,37.607,108800.0
2008-07-22 15:20:00,54.35,54.47,54.35,54.44,128900.0,37.6001,37.6831,37.6001,37.6623,128900.0
2008-07-22 15:25:00,54.45,54.47,54.37,54.39,98000.0,37.6692,37.6831,37.6139,37.6277,98000.0
2008-07-22 15:30:00,54.38,54.45,54.35,54.4,173500.0,37.6208,37.6692,37.6001,37.6346,173500.0
2008-07-22 15:35:00,54.4,54.55,54.4,54.52,189600.0,37.6346,37.7384,37.6346,37.7177,189600.0
2008-07-22 15:40:00,54.52,54.54,54.46,54.49,313600.0,37.7177,37.7315,37.6762,37.6969,313600.0
2008-07-22 15:45:00,54.49,54.5,54.42,54.43,354800.0,37.6969,37.7038,37.6485,37.6554,354800.0
2008-07-22 15:50:00,54.43,54.48,54.43,54.48,377200.0,37.6554,37.69,37.6554,37.69,377200.0
2008-07-22 15:55:00,54.48,54.66,54.47,54.6,579900.0,37.69,37.8145,37.6831,37.773,579900.0
2008-07-23 09:30:00,54.57,54.64,54.19,54.25,281300.0,37.7523,37.8007,37.4894,37.5309,281300.0
2008-07-23 09:35:00,54.28,54.31,54.09,54.14,159000.0,37.5516,37.5724,37.4202,37.4548,159000.0
2008-07-23 09:40:00,54.15,54.27,54.13,54.25,182600.0,37.4617,37.5447,37.4479,37.5309,182600.0
2008-07-23 09:45:00,54.25,54.3,54.12,54.12,153100.0,37.5309,37.5655,37.4409,37.4409,153100.0
2008-07-23 09:50:00,54.12,54.13,53.79,53.83,202700.0,37.4409,37.4479,37.2126,37.2403,202700.0
2008-07-23 09:55:00,53.83,53.97,53.82,53.95,174600.0,37.2403,37.3372,37.2334,37.3233,174600.0
2008-07-23 10:00:00,53.96,54.06,53.93,54.0,156700.0,37.3302,37.3994,37.3095,37.3579,156700.0
2008-07-23 10:05:00,54.01,54.03,53.99,54.01,147000.0,37.3648,37.3787,37.351,37.3648,147000.0
2008-07-23 10:10:00,54.01,54.03,54.0,54.01,68600.0,37.3648,37.3787,37.3579,37.3648,68600.0
2008-07-23 10:15:00,54.0,54.02,53.98,54.0,131500.0,37.3579,37.3718,37.3441,37.3579,131500.0
2008-07-23 10:20:00,54.0,54.22,53.99,54.22,162000.0,37.3579,37.5101,37.351,37.5101,162000.0
2008-07-23 10:25:00,54.22,54.26,54.16,54.24,145300.0,37.5101,37.5378,37.4686,37.524,145300.0
2008-07-23 10:30:00,54.23,54.41,54.22,54.4,191500.0,37.517,37.6416,37.5101,37.6346,191500.0
2008-07-23 10:35:00,54.4,54.46,54.23,54.46,169200.0,37.6346,37.6762,37.517,37.6762,169200.0
2008-07-23 10:40:00,54.45,54.55,54.22,54.23,124100.0,37.6692,37.7384,37.5101,37.517,124100.0
2008-07-23 10:45:00,54.22,54.24,54.05,54.12,101100.0,37.5101,37.524,37.3925,37.4409,101100.0
2008-07-23 10:50:00,54.12,54.21,54.0,54.1,107200.0,37.4409,37.5032,37.3579,37.4271,107200.0
2008-07-23 10:55:00,54.1,54.15,54.02,54.09,122000.0,37.4271,37.4617,37.3718,37.4202,122000.0
2008-07-23 11:00:00,54.08,54.15,53.99,54.13,134600.0,37.4133,37.4617,37.351,37.4479,134600.0
2008-07-23 11:05:00,54.14,54.17,54.0,54.05,104500.0,37.4548,37.4755,37.3579,37.3925,104500.0
2008-07-23 11:10:00,54.05,54.12,54.02,54.09,90700.0,37.3925,37.4409,37.3718,37.4202,90700.0
2008-07-23 11:15:00,54.09,54.12,54.06,54.07,55800.0,37.4202,37.4409,37.3994,37.4063,55800.0
2008-07-23 11:20:00,54.07,54.1,53.98,54.1,94400.0,37.4063,37.4271,37.3441,37.4271,94400.0
2008-07-23 11:25:00,54.09,54.13,54.07,54.12,51200.0,37.4202,37.4479,37.4063,37.4409,51200.0
2008-07-23 11:30:00,54.12,54.19,54.11,54.19,34200.0,37.4409,37.4894,37.434,37.4894,34200.0
2008-07-23 11:35:00,54.2,54.2,54.15,54.15,44700.0,37.4963,37.4963,37.4617,37.4617,44700.0
2008-07-23 11:40:00,54.15,54.2,54.15,54.17,52300.0,37.4617,37.4963,37.4617,37.4755,52300.0
2008-07-23 11:45:00,54.16,54.2,54.12,54.15,83400.0,37.4686,37.4963,37.4409,37.4617,83400.0
2008-07-23 11:50:00,54.16,54.18,54.1,54.11,74500.0,37.4686,37.4824,37.4271,37.434,74500.0
2008-07-23 11:55:00,54.1,54.12,54.06,54.06,120300.0,37.4271,37.4409,37.3994,37.3994,120300.0
2008-07-23 12:00:00,54.06,54.08,54.0,54.01,79000.0,37.3994,37.4133,37.3579,37.3648,79000.0
2008-07-23 12:05:00,54.0,54.02,53.89,53.9,115900.0,37.3579,37.3718,37.2818,37.2887,115900.0
2008-07-23 12:10:00,53.9,53.94,53.74,53.77,173000.0,37.2887,37.3164,37.178,37.1988,173000.0
2008-07-23 12:15:00,53.78,53.89,53.61,53.89,264400.0,37.2057,37.2818,37.0881,37.2818,264400.0
2008-07-23 12:20:00,53.88,53.91,53.79,53.87,127900.0,37.2749,37.2957,37.2126,37.268,127900.0
2008-07-23 12:25:00,53.86,53.86,53.7,53.72,114600.0,37.2611,37.2611,37.1504,37.1642,114600.0
2008-07-23 12:30:00,53.72,53.77,53.7,53.73,88100.0,37.1642,37.1988,37.1504,37.1711,88100.0
2008-07-23 12:35:00,53.72,53.75,53.71,53.74,139900.0,37.1642,37.185,37.1573,37.178,139900.0
2008-07-23 12:40:00,53.75,53.76,53.7,53.76,98800.0,37.185,37.1919,37.1504,37.1919,98800.0
2008-07-23 12:45:00,53.76,53.77,53.72,53.73,59800.0,37.1919,37.1988,37.1642,37.1711,59800.0
2008-07-23 12:50:00,53.73,53.79,53.64,53.79,94600.0,37.1711,37.2126,37.1089,37.2126,94600.0
2008-07-23 12:55:00,53.79,53.81,53.76,53.78,30500.0,37.2126,37.2265,37.1919,37.2057,30500.0
2008-07-23 13:00:00,53.77,53.79,53.73,53.74,35600.0,37.1988,37.2126,37.1711,37.178,35600.0
2008-07-23 13:05:00,53.74,53.78,53.74,53.75,35900.0,37.178,37.2057,37.178,37.185,35900.0
2008-07-23 13:10:00,53.76,53.76,53.69,53.7,70200.0,37.1919,37.1919,37.1435,37.1504,70200.0
2008-07-23 13:15:00,53.7,53.71,53.67,53.7,29300.0,37.1504,37.1573,37.1296,37.1504,29300.0
2008-07-23 13:20:00,53.7,53.72,53.67,53.68,60500.0,37.1504,37.1642,37.1296,37.1365,60500.0
2008-07-23 13:25:00,53.68,53.71,53.67,53.67,43300.0,37.1365,37.1573,37.1296,37.1296,43300.0
2008-07-23 13:30:00,53.68,53.68,53.57,53.6,71400.0,37.1365,37.1365,37.0604,37.0812,71400.0
2008-07-23 13:35:00,53.59,53.69,53.57,53.69,48500.0,37.0743,37.1435,37.0604,37.1435,48500.0
2008-07-23 13:40:00,53.69,53.77,53.65,53.75,156700.0,37.1435,37.1988,37.1158,37.185,156700.0
2008-07-23 13:45:00,53.75,53.86,53.75,53.86,102200.0,37.185,37.2611,37.185,37.2611,102200.0
2008-07-23 13:50:00,53.86,53.91,53.81,53.85,118600.0,37.2611,37.2957,37.2265,37.2541,118600.0
2008-07-23 13:55:00,53.85,53.85,53.72,53.74,88700.0,37.2541,37.2541,37.1642,37.178,88700.0
2008-07-23 14:00:00,53.74,53.86,53.71,53.84,97200.0,37.178,37.2611,37.1573,37.2472,97200.0
2008-07-23 14:05:00,53.85,53.94,53.79,53.81,117200.0,37.2541,37.3164,37.2126,37.2265,117200.0
2008-07-23 14:10:00,53.79,53.85,53.73,53.83,67800.0,37.2126,37.2541,37.1711,37.2403,67800.0
2008-07-23 14:15:00,53.85,53.88,53.79,53.79,53100.0,37.2541,37.2749,37.2126,37.2126,53100.0
2008-07-23 14:20:00,53.8,53.93,53.8,53.88,89400.0,37.2196,37.3095,37.2196,37.2749,89400.0
2008-07-23 14:25:00,53.88,54.01,53.87,54.0,60600.0,37.2749,37.3648,37.268,37.3579,60600.0
2008-07-23 14:30:00,54.0,54.03,53.95,53.97,91300.0,37.3579,37.3787,37.3233,37.3372,91300.0
2008-07-23 14:35:00,53.98,53.98,53.86,53.9,101200.0,37.3441,37.3441,37.2611,37.2887,101200.0
2008-07-23 14:40:00,53.9,53.9,53.82,53.87,52400.0,37.2887,37.2887,37.2334,37.268,52400.0
2008-07-23 14:45:00,53.87,53.9,53.81,53.82,65900.0,37.268,37.2887,37.2265,37.2334,65900.0
2008-07-23 14:50:00,53.82,53.88,53.78,53.8,131800.0,37.2334,37.2749,37.2057,37.2196,131800.0
2008-07-23 14:55:00,53.8,53.81,53.62,53.63,85300.0,37.2196,37.2265,37.095,37.1019,85300.0
2008-07-23 15:00:00,53.62,53.63,53.45,53.55,145800.0,37.095,37.1019,36.9774,37.0466,145800.0
2008-07-23 15:05:00,53.53,53.71,53.53,53.68,112500.0,37.0328,37.1573,37.0328,37.1365,112500.0
2008-07-23 15:10:00,53.68,53.72,53.6,53.7,78400.0,37.1365,37.1642,37.0812,37.1504,78400.0
2008-07-23 15:15:00,53.69,53.7,53.59,53.64,49600.0,37.1435,37.1504,37.0743,37.1089,49600.0
2008-07-23 15:20:00,53.64,53.72,53.61,53.72,43000.0,37.1089,37.1642,37.0881,37.1642,43000.0
2008-07-23 15:25:00,53.72,53.74,53.7,53.7,60600.0,37.1642,37.178,37.1504,37.1504,60600.0
2008-07-23 15:30:00,53.72,53.74,53.63,53.71,240800.0,37.1642,37.178,37.1019,37.1573,240800.0
2008-07-23 15:35:00,53.71,53.72,53.63,53.66,97800.0,37.1573,37.1642,37.1019,37.1227,97800.0
2008-07-23 15:40:00,53.67,53.79,53.67,53.77,97200.0,37.1296,37.2126,37.1296,37.1988,97200.0
2008-07-23 15:45:00,53.78,53.98,53.78,53.95,201500.0,37.2057,37.3441,37.2057,37.3233,201500.0
2008-07-23 15:50:00,53.95,53.96,53.82,53.85,161800.0,37.3233,37.3302,37.2334,37.2541,161800.0
2008-07-23 15:55:00,53.86,53.92,53.82,53.91,212600.0,37.2611,37.3026,37.2334,37.2957,212600.0
2008-07-24 09:30:00,53.18,53.49,52.92,52.97,244100.0,36.7906,37.0051,36.6108,36.6454,244100.0
2008-07-24 09:35:00,52.97,53.01,52.94,53.0,202300.0,36.6454,36.673,36.6246,36.6661,202300.0
2008-07-24 09:40:00,52.99,53.41,52.96,53.4,124100.0,36.6592,36.9497,36.6384,36.9428,124100.0
2008-07-24 09:45:00,53.4,53.41,53.03,53.04,97500.0,36.9428,36.9497,36.6869,36.6938,97500.0
2008-07-24 09:50:00,53.05,53.22,53.03,53.19,96000.0,36.7007,36.8183,36.6869,36.7975,96000.0
2008-07-24 09:55:00,53.19,53.19,53.06,53.11,108200.0,36.7975,36.7975,36.7076,36.7422,108200.0
2008-07-24 10:00:00,53.11,53.14,53.08,53.12,128000.0,36.7422,36.763,36.7214,36.7491,128000.0
2008-07-24 10:05:00,53.11,53.12,53.07,53.09,74000.0,36.7422,36.7491,36.7145,36.7284,74000.0
2008-07-24 10:10:00,53.09,53.11,53.02,53.03,110300.0,36.7284,36.7422,36.6799,36.6869,110300.0
2008-07-24 10:15:00,53.03,53.12,52.96,53.06,59600.0,36.6869,36.7491,36.6384,36.7076,59600.0
2008-07-24 10:20:00,53.08,53.1,53.03,53.1,54800.0,36.7214,36.7353,36.6869,36.7353,54800.0
2008-07-24 10:25:00,53.1,53.21,53.03,53.16,50500.0,36.7353,36.8114,36.6869,36.7768,50500.0
2008-07-24 10:30:00,53.16,53.26,53.16,53.26,31400.0,36.7768,36.846,36.7768,36.846,31400.0
2008-07-24 10:35:00,53.25,53.51,53.25,53.51,73600.0,36.8391,37.0189,36.8391,37.0189,73600.0
2008-07-24 10:40:00,53.5,53.62,53.5,53.57,58500.0,37.012,37.095,37.012,37.0604,58500.0
2008-07-24 10:45:00,53.57,53.83,53.55,53.77,88600.0,37.0604,37.2403,37.0466,37.1988,88600.0
2008-07-24 10:50:00,53.79,53.94,53.72,53.8,97700.0,37.2126,37.3164,37.1642,37.2196,97700.0
2008-07-24 10:55:00,53.8,53.97,53.8,53.88,47700.0,37.2196,37.3372,37.2196,37.2749,47700.0
2008-07-24 11:00:00,53.88,53.91,53.81,53.87,57500.0,37.2749,37.2957,37.2265,37.268,57500.0
2008-07-24 11:05:00,53.87,53.88,53.75,53.79,53400.0,37.268,37.2749,37.185,37.2126,53400.0
2008-07-24 11:10:00,53.8,53.86,53.71,53.86,62600.0,37.2196,37.2611,37.1573,37.2611,62600.0
2008-07-24 11:15:00,53.85,53.86,53.76,53.81,97400.0,37.2541,37.2611,37.1919,37.2265,97400.0
2008-07-24 11:20:00,53.81,53.88,53.71,53.86,40700.0,37.2265,37.2749,37.1573,37.2611,40700.0
2008-07-24 11:25:00,53.86,53.92,53.85,53.86,46600.0,37.2611,37.3026,37.2541,37.2611,46600.0
2008-07-24 11:30:00,53.86,53.99,53.83,53.94,71500.0,37.2611,37.351,37.2403,37.3164,71500.0
2008-07-24 11:35:00,53.94,53.98,53.92,53.97,53000.0,37.3164,37.3441,37.3026,37.3372,53000.0
2008-07-24 11:40:00,53.97,54.08,53.95,54.02,91900.0,37.3372,37.4133,37.3233,37.3718,91900.0
2008-07-24 11:45:00,54.02,54.21,53.98,54.16,145900.0,37.3718,37.5032,37.3441,37.4686,145900.0
2008-07-24 11:50:00,54.18,54.27,54.18,54.22,89700.0,37.4824,37.5447,37.4824,37.5101,89700.0
2008-07-24 11:55:00,54.21,54.25,54.15,54.2,67500.0,37.5032,37.5309,37.4617,37.4963,67500.0
2008-07-24 12:00:00,54.2,54.28,54.14,54.15,67900.0,37.4963,37.5516,37.4548,37.4617,67900.0
2008-07-24 12:05:00,54.15,54.18,54.13,54.17,43000.0,37.4617,37.4824,37.4479,37.4755,43000.0
2008-07-24 12:10:00,54.18,54.19,54.09,54.09,44300.0,37.4824,37.4894,37.4202,37.4202,44300.0
2008-07-24 12:15:00,54.09,54.13,54.09,54.13,45200.0,37.4202,37.4479,37.4202,37.4479,45200.0
2008-07-24 12:20:00,54.13,54.17,54.08,54.1,36500.0,37.4479,37.4755,37.4133,37.4271,36500.0
2008-07-24 12:25:00,54.1,54.13,54.0,54.02,41000.0,37.4271,37.4479,37.3579,37.3718,41000.0
2008-07-24 12:30:00,54.01,54.12,54.0,54.09,53900.0,37.3648,37.4409,37.3579,37.4202,53900.0
2008-07-24 12:35:00,54.08,54.09,53.92,53.97,42500.0,37.4133,37.4202,37.3026,37.3372,42500.0
2008-07-24 12:40:00,53.97,53.99,53.95,53.99,29000.0,37.3372,37.351,37.3233,37.351,29000.0
2008-07-24 12:45:00,53.98,54.04,53.97,53.99,64100.0,37.3441,37.3856,37.3372,37.351,64100.0
2008-07-24 12:50:00,53.99,54.02,53.93,53.93,78400.0,37.351,37.3718,37.3095,37.3095,78400.0
2008-07-24 12:55:00,53.94,54.04,53.94,54.01,37500.0,37.3164,37.3856,37.3164,37.3648,37500.0
2008-07-24 13:00:00,54.01,54.05,53.88,53.94,54800.0,37.3648,37.3925,37.2749,37.3164,54800.0
2008-07-24 13:05:00,53.94,53.97,53.88,53.96,45300.0,37.3164,37.3372,37.2749,37.3302,45300.0
2008-07-24 13:10:00,53.96,54.08,53.95,54.02,56800.0,37.3302,37.4133,37.3233,37.3718,56800.0
2008-07-24 13:15:00,54.02,54.1,53.99,54.05,27400.0,37.3718,37.4271,37.351,37.3925,27400.0
2008-07-24 13:20:00,54.05,54.05,53.98,54.02,37800.0,37.3925,37.3925,37.3441,37.3718,37800.0
2008-07-24 13:25:00,54.02,54.1,53.94,54.08,64100.0,37.3718,37.4271,37.3164,37.4133,64100.0
2008-07-24 13:30:00,54.08,54.14,54.0,54.08,90600.0,37.4133,37.4548,37.3579,37.4133,90600.0
2008-07-24 13:35:00,54.06,54.19,54.05,54.17,78500.0,37.3994,37.4894,37.3925,37.4755,78500.0
2008-07-24 13:40:00,54.16,54.23,54.16,54.2,53400.0,37.4686,37.517,37.4686,37.4963,53400.0
2008-07-24 13:45:00,54.19,54.38,54.19,54.36,117700.0,37.4894,37.6208,37.4894,37.607,117700.0
2008-07-24 13:50:00,54.36,54.43,54.35,54.37,148900.0,37.607,37.6554,37.6001,37.6139,148900.0
2008-07-24 13:55:00,54.37,54.43,54.34,54.37,106400.0,37.6139,37.6554,37.5931,37.6139,106400.0
2008-07-24 14:00:00,54.37,54.42,54.32,54.36,104100.0,37.6139,37.6485,37.5793,37.607,104100.0
2008-07-24 14:05:00,54.37,54.42,54.29,54.35,74900.0,37.6139,37.6485,37.5585,37.6001,74900.0
2008-07-24 14:10:00,54.36,54.39,54.21,54.23,98100.0,37.607,37.6277,37.5032,37.517,98100.0
2008-07-24 14:15:00,54.23,54.25,54.19,54.25,60600.0,37.517,37.5309,37.4894,37.5309,60600.0
2008-07-24 14:20:00,54.25,54.36,54.19,54.32,205700.0,37.5309,37.607,37.4894,37.5793,205700.0
2008-07-24 14:25:00,54.32,54.37,54.28,54.28,97900.0,37.5793,37.6139,37.5516,37.5516,97900.0
2008-07-24 14:30:00,54.28,54.35,54.23,54.34,109600.0,37.5516,37.6001,37.517,37.5931,109600.0
2008-07-24 14:35:00,54.33,54.36,54.27,54.3,118300.0,37.5862,37.607,37.5447,37.5655,118300.0
2008-07-24 14:40:00,54.29,54.31,54.21,54.31,77900.0,37.5585,37.5724,37.5032,37.5724,77900.0
2008-07-24 14:45:00,54.3,54.36,54.28,54.33,89100.0,37.5655,37.607,37.5516,37.5862,89100.0
2008-07-24 14:50:00,54.33,54.33,54.18,54.27,114100.0,37.5862,37.5862,37.4824,37.5447,114100.0
2008-07-24 14:55:00,54.27,54.45,54.26,54.45,140500.0,37.5447,37.6692,37.5378,37.6692,140500.0
2008-07-24 15:00:00,54.44,54.5,54.39,54.46,146500.0,37.6623,37.7038,37.6277,37.6762,146500.0
2008-07-24 15:05:00,54.45,54.46,54.36,54.4,138200.0,37.6692,37.6762,37.607,37.6346,138200.0
2008-07-24 15:10:00,54.4,54.44,54.32,54.34,155100.0,37.6346,37.6623,37.5793,37.5931,155100.0
2008-07-24 15:15:00,54.34,54.37,54.24,54.28,117600.0,37.5931,37.6139,37.524,37.5516,117600.0
2008-07-24 15:20:00,54.28,54.36,54.24,54.25,87600.0,37.5516,37.607,37.524,37.5309,87600.0
2008-07-24 15:25:00,54.25,54.37,54.23,54.35,86900.0,37.5309,37.6139,37.517,37.6001,86900.0
2008-07-24 15:30:00,54.34,54.4,54.32,54.33,138300.0,37.5931,37.6346,37.5793,37.5862,138300.0
2008-07-24 15:35:00,54.32,54.35,54.23,54.29,183900.0,37.5793,37.6001,37.517,37.5585,183900.0
2008-07-24 15:40:00,54.29,54.35,54.26,54.3,150300.0,37.5585,37.6001,37.5378,37.5655,150300.0
2008-07-24 15:45:00,54.3,54.32,53.98,53.98,287900.0,37.5655,37.5793,37.3441,37.3441,287900.0
2008-07-24 15:50:00,53.98,53.98,53.71,53.94,443300.0,37.3441,37.3441,37.1573,37.3164,443300.0
2008-07-24 15:55:00,53.94,53.97,53.82,53.82,465300.0,37.3164,37.3372,37.2334,37.2334,465300.0
2008-07-25 09:30:00,53.57,53.85,53.4,53.8,186400.0,37.0604,37.2541,36.9428,37.2196,186400.0
2008-07-25 09:35:00,53.8,53.94,53.66,53.81,154000.0,37.2196,37.3164,37.1227,37.2265,154000.0
2008-07-25 09:40:00,53.84,53.9,53.78,53.79,95600.0,37.2472,37.2887,37.2057,37.2126,95600.0
2008-07-25 09:45:00,53.78,53.85,53.77,53.82,61500.0,37.2057,37.2541,37.1988,37.2334,61500.0
2008-07-25 09:50:00,53.8,53.83,53.38,53.51,89200.0,37.2196,37.2403,36.929,37.0189,89200.0
2008-07-25 09:55:00,53.53,53.84,53.52,53.8,99900.0,37.0328,37.2472,37.0258,37.2196,99900.0
2008-07-25 10:00:00,53.81,53.94,53.73,53.77,138100.0,37.2265,37.3164,37.1711,37.1988,138100.0
2008-07-25 10:05:00,53.77,53.83,53.65,53.66,92500.0,37.1988,37.2403,37.1158,37.1227,92500.0
2008-07-25 10:10:00,53.66,53.87,53.64,53.72,75000.0,37.1227,37.268,37.1089,37.1642,75000.0
2008-07-25 10:15:00,53.73,53.84,53.69,53.8,73500.0,37.1711,37.2472,37.1435,37.2196,73500.0
2008-07-25 10:20:00,53.8,53.86,53.79,53.85,52200.0,37.2196,37.2611,37.2126,37.2541,52200.0
2008-07-25 10:25:00,53.85,53.97,53.83,53.91,81800.0,37.2541,37.3372,37.2403,37.2957,81800.0
2008-07-25 10:30:00,53.92,54.13,53.91,54.05,97100.0,37.3026,37.4479,37.2957,37.3925,97100.0
2008-07-25 10:35:00,54.05,54.14,53.94,53.99,62300.0,37.3925,37.4548,37.3164,37.351,62300.0
2008-07-25 10:40:00,53.99,54.1,53.96,54.09,110500.0,37.351,37.4271,37.3302,37.4202,110500.0
2008-07-25 10:45:00,54.07,54.2,54.07,54.17,52600.0,37.4063,37.4963,37.4063,37.4755,52600.0
2008-07-25 10:50:00,54.18,54.24,54.03,54.04,429100.0,37.4824,37.524,37.3787,37.3856,429100.0
2008-07-25 10:55:00,54.02,54.07,54.0,54.05,124300.0,37.3718,37.4063,37.3579,37.3925,124300.0
2008-07-25 11:00:00,54.04,54.07,53.98,54.03,80600.0,37.3856,37.4063,37.3441,37.3787,80600.0
2008-07-25 11:05:00,54.03,54.15,54.03,54.09,69400.0,37.3787,37.4617,37.3787,37.4202,69400.0
2008-07-25 11:10:00,54.08,54.1,54.03,54.1,53700.0,37.4133,37.4271,37.3787,37.4271,53700.0
2008-07-25 11:15:00,54.1,54.12,54.05,54.07,68700.0,37.4271,37.4409,37.3925,37.4063,68700.0
2008-07-25 11:20:00,54.07,54.15,54.02,54.15,70100.0,37.4063,37.4617,37.3718,37.4617,70100.0
2008-07-25 11:25:00,54.14,54.15,54.12,54.14,33400.0,37.4548,37.4617,37.4409,37.4548,33400.0
2008-07-25 11:30:00,54.14,54.15,54.02,54.02,77000.0,37.4548,37.4617,37.3718,37.3718,77000.0
2008-07-25 11:35:00,54.01,54.07,54.01,54.02,47000.0,37.3648,37.4063,37.3648,37.3718,47000.0
2008-07-25 11:40:00,54.02,54.03,53.99,54.03,124400.0,37.3718,37.3787,37.351,37.3787,124400.0
2008-07-25 11:45:00,54.02,54.1,54.01,54.06,43500.0,37.3718,37.4271,37.3648,37.3994,43500.0
2008-07-25 11:50:00,54.05,54.09,54.05,54.06,29500.0,37.3925,37.4202,37.3925,37.3994,29500.0
2008-07-25 11:55:00,54.05,54.06,53.99,54.01,49500.0,37.3925,37.3994,37.351,37.3648,49500.0
2008-07-25 12:00:00,54.0,54.01,53.98,53.98,50700.0,37.3579,37.3648,37.3441,37.3441,50700.0
2008-07-25 12:05:00,53.99,53.99,53.97,53.99,56900.0,37.351,37.351,37.3372,37.351,56900.0
2008-07-25 12:10:00,53.99,54.0,53.98,53.99,75200.0,37.351,37.3579,37.3441,37.351,75200.0
2008-07-25 12:15:00,53.98,53.99,53.92,53.92,122600.0,37.3441,37.351,37.3026,37.3026,122600.0
2008-07-25 12:20:00,53.92,54.02,53.91,53.99,53400.0,37.3026,37.3718,37.2957,37.351,53400.0
2008-07-25 12:25:00,53.99,54.01,53.97,53.97,46900.0,37.351,37.3648,37.3372,37.3372,46900.0
2008-07-25 12:30:00,53.98,54.01,53.97,53.98,60800.0,37.3441,37.3648,37.3372,37.3441,60800.0
2008-07-25 12:35:00,53.99,54.0,53.97,53.98,20400.0,37.351,37.3579,37.3372,37.3441,20400.0
2008-07-25 12:40:00,53.99,54.03,53.98,54.02,48800.0,37.351,37.3787,37.3441,37.3718,48800.0
2008-07-25 12:45:00,54.02,54.03,53.97,54.01,68500.0,37.3718,37.3787,37.3372,37.3648,68500.0
2008-07-25 12:50:00,54.02,54.07,53.87,53.92,94800.0,37.3718,37.4063,37.268,37.3026,94800.0
2008-07-25 12:55:00,53.92,53.96,53.86,53.94,45800.0,37.3026,37.3302,37.2611,37.3164,45800.0
2008-07-25 13:00:00,53.94,54.03,53.94,54.01,69600.0,37.3164,37.3787,37.3164,37.3648,69600.0
2008-07-25 13:05:00,54.01,54.06,53.99,54.02,100400.0,37.3648,37.3994,37.351,37.3718,100400.0
2008-07-25 13:10:00,54.02,54.05,53.96,53.98,112500.0,37.3718,37.3925,37.3302,37.3441,112500.0
2008-07-25 13:15:00,53.97,54.02,53.93,53.96,121300.0,37.3372,37.3718,37.3095,37.3302,121300.0
2008-07-25 13:20:00,53.96,54.01,53.94,53.95,87600.0,37.3302,37.3648,37.3164,37.3233,87600.0
2008-07-25 13:25:00,53.94,54.0,53.91,53.99,85900.0,37.3164,37.3579,37.2957,37.351,85900.0
2008-07-25 13:30:00,53.99,54.02,53.99,54.01,54300.0,37.351,37.3718,37.351,37.3648,54300.0
2008-07-25 13:35:00,54.01,54.02,53.97,53.98,90200.0,37.3648,37.3718,37.3372,37.3441,90200.0
2008-07-25 13:40:00,53.99,54.01,53.91,54.0,67500.0,37.351,37.3648,37.2957,37.3579,67500.0
2008-07-25 13:45:00,53.99,54.02,53.99,54.02,89000.0,37.351,37.3718,37.351,37.3718,89000.0
2008-07-25 13:50:00,54.02,54.02,53.95,53.95,220600.0,37.3718,37.3718,37.3233,37.3233,220600.0
2008-07-25 13:55:00,54.0,54.02,53.97,54.01,47500.0,37.3579,37.3718,37.3372,37.3648,47500.0
2008-07-25 14:00:00,54.02,54.04,53.96,53.96,88300.0,37.3718,37.3856,37.3302,37.3302,88300.0
2008-07-25 14:05:00,53.96,54.1,53.94,54.02,96500.0,37.3302,37.4271,37.3164,37.3718,96500.0
2008-07-25 14:10:00,54.01,54.03,53.99,53.99,50200.0,37.3648,37.3787,37.351,37.351,50200.0
2008-07-25 14:15:00,53.99,54.06,53.97,54.0,136000.0,37.351,37.3994,37.3372,37.3579,136000.0
2008-07-25 14:20:00,54.01,54.01,53.95,53.98,93700.0,37.3648,37.3648,37.3233,37.3441,93700.0
2008-07-25 14:25:00,53.98,54.0,53.96,53.99,36800.0,37.3441,37.3579,37.3302,37.351,36800.0
2008-07-25 14:30:00,53.99,54.0,53.97,54.0,43200.0,37.351,37.3579,37.3372,37.3579,43200.0
2008-07-25 14:35:00,54.0,54.01,53.99,54.0,83900.0,37.3579,37.3648,37.351,37.3579,83900.0
2008-07-25 14:40:00,53.99,54.0,53.92,53.97,95400.0,37.351,37.3579,37.3026,37.3372,95400.0
2008-07-25 14:45:00,53.97,53.98,53.92,53.94,49900.0,37.3372,37.3441,37.3026,37.3164,49900.0
2008-07-25 14:50:00,53.93,54.15,53.93,54.15,80700.0,37.3095,37.4617,37.3095,37.4617,80700.0
2008-07-25 14:55:00,54.14,54.15,54.1,54.14,59900.0,37.4548,37.4617,37.4271,37.4548,59900.0
2008-07-25 15:00:00,54.14,54.15,54.01,54.01,92500.0,37.4548,37.4617,37.3648,37.3648,92500.0
2008-07-25 15:05:00,54.02,54.02,53.94,53.94,49600.0,37.3718,37.3718,37.3164,37.3164,49600.0
2008-07-25 15:10:00,53.94,53.96,53.78,53.82,142900.0,37.3164,37.3302,37.2057,37.2334,142900.0
2008-07-25 15:15:00,53.81,53.85,53.75,53.83,95300.0,37.2265,37.2541,37.185,37.2403,95300.0
2008-07-25 15:20:00,53.83,53.9,53.83,53.9,98200.0,37.2403,37.2887,37.2403,37.2887,98200.0
2008-07-25 15:25:00,53.9,53.9,53.8,53.8,50500.0,37.2887,37.2887,37.2196,37.2196,50500.0
2008-07-25 15:30:00,53.81,53.82,53.69,53.69,133200.0,37.2265,37.2334,37.1435,37.1435,133200.0
2008-07-25 15:35:00,53.69,53.81,53.69,53.79,89000.0,37.1435,37.2265,37.1435,37.2126,89000.0
2008-07-25 15:40:00,53.79,53.87,53.77,53.79,153200.0,37.2126,37.268,37.1988,37.2126,153200.0
2008-07-25 15:45:00,53.79,53.89,53.79,53.88,158100.0,37.2126,37.2818,37.2126,37.2749,158100.0
2008-07-25 15:50:00,53.88,53.97,53.87,53.9,191400.0,37.2749,37.3372,37.268,37.2887,191400.0
2008-07-25 15:55:00,53.91,53.97,53.9,53.91,240100.0,37.2957,37.3372,37.2887,37.2957,240100.0
2008-07-28 09:30:00,62.03,62.39,61.71,61.98,4213000.0,42.9132,43.1622,42.6918,42.8786,4213000.0
2008-07-28 09:35:00,61.97,62.5,61.75,62.36,3519300.0,42.8717,43.2383,42.7195,43.1415,3519300.0
2008-07-28 09:40:00,62.33,62.4,61.74,62.04,2418200.0,43.1207,43.1691,42.7126,42.9201,2418200.0
2008-07-28 09:45:00,62.04,62.42,61.93,62.31,2085100.0,42.9201,43.183,42.844,43.1069,2085100.0
2008-07-28 09:50:00,62.3,62.31,61.8,61.83,1325500.0,43.1,43.1069,42.7541,42.7748,1325500.0
2008-07-28 09:55:00,61.83,61.98,61.36,61.51,1446000.0,42.7748,42.8786,42.4497,42.5534,1446000.0
2008-07-28 10:00:00,61.53,61.65,61.2,61.28,1358200.0,42.5673,42.6503,42.339,42.3943,1358200.0
2008-07-28 10:05:00,61.29,61.54,61.13,61.17,1245700.0,42.4012,42.5742,42.2905,42.3182,1245700.0
2008-07-28 10:10:00,61.18,61.65,61.18,61.45,1019500.0,42.3251,42.6503,42.3251,42.5119,1019500.0
2008-07-28 10:15:00,61.48,61.54,61.02,61.04,800500.0,42.5327,42.5742,42.2144,42.2283,800500.0
2008-07-28 10:20:00,61.04,61.06,60.84,60.95,1289100.0,42.2283,42.2421,42.0899,42.166,1289100.0
2008-07-28 10:25:00,60.94,60.97,60.4,60.78,1053200.0,42.1591,42.1799,41.7855,42.0484,1053200.0
2008-07-28 10:30:00,60.78,61.09,60.77,60.96,778100.0,42.0484,42.2629,42.0415,42.1729,778100.0
2008-07-28 10:35:00,60.96,61.1,60.88,60.92,958200.0,42.1729,42.2698,42.1176,42.1453,958200.0
2008-07-28 10:40:00,60.9,60.92,60.62,60.77,707600.0,42.1314,42.1453,41.9377,42.0415,707600.0
2008-07-28 10:45:00,60.76,60.77,60.5,60.6,750400.0,42.0346,42.0415,41.8547,41.9239,750400.0
2008-07-28 10:50:00,60.6,60.6,60.25,60.46,703400.0,41.9239,41.9239,41.6818,41.827,703400.0
2008-07-28 10:55:00,60.45,60.59,60.32,60.36,653400.0,41.8201,41.917,41.7302,41.7579,653400.0
2008-07-28 11:00:00,60.38,60.59,60.23,60.36,579300.0,41.7717,41.917,41.6679,41.7579,579300.0
2008-07-28 11:05:00,60.37,60.62,60.36,60.57,641200.0,41.7648,41.9377,41.7579,41.9031,641200.0
2008-07-28 11:10:00,60.56,60.62,60.44,60.53,374500.0,41.8962,41.9377,41.8132,41.8755,374500.0
2008-07-28 11:15:00,60.52,60.75,60.45,60.74,577800.0,41.8685,42.0277,41.8201,42.0207,577800.0
2008-07-28 11:20:00,60.74,60.92,60.67,60.87,588800.0,42.0207,42.1453,41.9723,42.1107,588800.0
2008-07-28 11:25:00,60.87,60.87,60.45,60.56,735800.0,42.1107,42.1107,41.8201,41.8962,735800.0
2008-07-28 11:30:00,60.56,60.6,60.46,60.54,231400.0,41.8962,41.9239,41.827,41.8824,231400.0
2008-07-28 11:35:00,60.55,60.61,60.47,60.52,657300.0,41.8893,41.9308,41.8339,41.8685,657300.0
2008-07-28 11:40:00,60.53,60.62,60.47,60.6,674000.0,41.8755,41.9377,41.8339,41.9239,674000.0
2008-07-28 11:45:00,60.6,60.61,60.48,60.5,514700.0,41.9239,41.9308,41.8409,41.8547,514700.0
2008-07-28 11:50:00,60.5,60.5,59.53,60.1,981000.0,41.8547,41.8547,41.1836,41.578,981000.0
2008-07-28 11:55:00,60.09,60.5,60.0,60.33,648800.0,41.5711,41.8547,41.5088,41.7371,648800.0
2008-07-28 12:00:00,60.32,60.41,60.29,60.29,261600.0,41.7302,41.7924,41.7094,41.7094,261600.0
2008-07-28 12:05:00,60.29,60.56,60.29,60.49,361800.0,41.7094,41.8962,41.7094,41.8478,361800.0
2008-07-28 12:10:00,60.49,60.85,60.45,60.69,469000.0,41.8478,42.0968,41.8201,41.9861,469000.0
2008-07-28 12:15:00,60.69,60.82,60.64,60.74,157700.0,41.9861,42.0761,41.9516,42.0207,157700.0
2008-07-28 12:20:00,60.74,60.88,60.66,60.85,200300.0,42.0207,42.1176,41.9654,42.0968,200300.0
2008-07-28 12:25:00,60.87,60.9,60.61,60.74,210500.0,42.1107,42.1314,41.9308,42.0207,210500.0
2008-07-28 12:30:00,60.75,60.83,60.7,60.71,86700.0,42.0277,42.083,41.9931,42.0,86700.0
2008-07-28 12:35:00,60.71,60.73,60.68,60.7,137600.0,42.0,42.0138,41.9792,41.9931,137600.0
2008-07-28 12:40:00,60.7,60.71,60.55,60.64,170700.0,41.9931,42.0,41.8893,41.9516,170700.0
2008-07-28 12:45:00,60.61,60.68,60.58,60.66,121100.0,41.9308,41.9792,41.91,41.9654,121100.0
2008-07-28 12:50:00,60.67,60.67,60.56,60.58,163300.0,41.9723,41.9723,41.8962,41.91,163300.0
2008-07-28 12:55:00,60.59,60.59,60.45,60.5,183400.0,41.917,41.917,41.8201,41.8547,183400.0
2008-07-28 13:00:00,60.5,60.73,60.48,60.7,275500.0,41.8547,42.0138,41.8409,41.9931,275500.0
2008-07-28 13:05:00,60.69,60.78,60.66,60.67,225800.0,41.9861,42.0484,41.9654,41.9723,225800.0
2008-07-28 13:10:00,60.67,60.69,60.59,60.65,141600.0,41.9723,41.9861,41.917,41.9585,141600.0
2008-07-28 13:15:00,60.65,60.7,60.6,60.63,67600.0,41.9585,41.9931,41.9239,41.9446,67600.0
2008-07-28 13:20:00,60.63,60.63,60.57,60.59,115200.0,41.9446,41.9446,41.9031,41.917,115200.0
2008-07-28 13:25:00,60.59,60.59,60.5,60.51,118900.0,41.917,41.917,41.8547,41.8616,118900.0
2008-07-28 13:30:00,60.51,60.57,60.49,60.5,322900.0,41.8616,41.9031,41.8478,41.8547,322900.0
2008-07-28 13:35:00,60.5,60.53,60.45,60.46,227900.0,41.8547,41.8755,41.8201,41.827,227900.0
2008-07-28 13:40:00,60.47,60.53,60.46,60.49,422800.0,41.8339,41.8755,41.827,41.8478,422800.0
2008-07-28 13:45:00,60.49,60.55,60.45,60.53,302800.0,41.8478,41.8893,41.8201,41.8755,302800.0
2008-07-28 13:50:00,60.52,60.57,60.5,60.5,153700.0,41.8685,41.9031,41.8547,41.8547,153700.0
2008-07-28 13:55:00,60.52,60.55,60.35,60.38,305500.0,41.8685,41.8893,41.7509,41.7717,305500.0
2008-07-28 14:00:00,60.39,60.53,60.39,60.43,235100.0,41.7786,41.8755,41.7786,41.8063,235100.0
2008-07-28 14:05:00,60.42,60.43,60.25,60.37,385300.0,41.7994,41.8063,41.6818,41.7648,385300.0
2008-07-28 14:10:00,60.37,60.45,60.26,60.3,240900.0,41.7648,41.8201,41.6887,41.7163,240900.0
2008-07-28 14:15:00,60.3,60.38,60.12,60.18,293300.0,41.7163,41.7717,41.5918,41.6333,293300.0
2008-07-28 14:20:00,60.18,60.27,60.11,60.21,227400.0,41.6333,41.6956,41.5849,41.6541,227400.0
2008-07-28 14:25:00,60.19,60.21,59.94,59.96,231000.0,41.6402,41.6541,41.4673,41.4811,231000.0
2008-07-28 14:30:00,59.96,60.16,59.92,60.1,249200.0,41.4811,41.6195,41.4535,41.578,249200.0
2008-07-28 14:35:00,60.1,60.31,60.09,60.24,350100.0,41.578,41.7233,41.5711,41.6748,350100.0
2008-07-28 14:40:00,60.23,60.28,60.2,60.25,273200.0,41.6679,41.7025,41.6472,41.6818,273200.0
2008-07-28 14:45:00,60.24,60.36,60.05,60.15,321900.0,41.6748,41.7579,41.5434,41.6126,321900.0
2008-07-28 14:50:00,60.14,60.29,60.12,60.2,227100.0,41.6057,41.7094,41.5918,41.6472,227100.0
2008-07-28 14:55:00,60.21,60.23,60.0,60.08,299600.0,41.6541,41.6679,41.5088,41.5641,299600.0
2008-07-28 15:00:00,60.08,60.15,60.01,60.03,406200.0,41.5641,41.6126,41.5157,41.5296,406200.0
2008-07-28 15:05:00,60.02,60.11,60.0,60.01,356100.0,41.5226,41.5849,41.5088,41.5157,356100.0
2008-07-28 15:10:00,60.01,60.04,59.94,60.04,520000.0,41.5157,41.5365,41.4673,41.5365,520000.0
2008-07-28 15:15:00,60.05,60.27,60.04,60.2,286500.0,41.5434,41.6956,41.5365,41.6472,286500.0
2008-07-28 15:20:00,60.21,60.33,60.16,60.16,437100.0,41.6541,41.7371,41.6195,41.6195,437100.0
2008-07-28 15:25:00,60.16,60.23,59.88,59.97,628600.0,41.6195,41.6679,41.4258,41.488,628600.0
2008-07-28 15:30:00,59.98,60.09,59.89,60.04,483300.0,41.495,41.5711,41.4327,41.5365,483300.0
2008-07-28 15:35:00,60.04,60.14,59.91,59.98,406200.0,41.5365,41.6057,41.4465,41.495,406200.0
2008-07-28 15:40:00,59.99,60.2,59.98,60.09,571400.0,41.5019,41.6472,41.495,41.5711,571400.0
2008-07-28 15:45:00,60.09,60.21,60.08,60.16,645700.0,41.5711,41.6541,41.5641,41.6195,645700.0
2008-07-28 15:50:00,60.16,60.49,60.15,60.49,771500.0,41.6195,41.8478,41.6126,41.8478,771500.0
2008-07-28 15:55:00,60.49,60.65,60.36,60.46,1186100.0,41.8478,41.9585,41.7579,41.827,1186100.0
2008-07-29 09:30:00,63.09,63.72,63.01,63.3,2218100.0,43.6465,44.0823,43.5912,43.7918,2218100.0
2008-07-29 09:35:00,63.28,63.47,62.38,62.93,1123800.0,43.7779,43.9094,43.1553,43.5358,1123800.0
2008-07-29 09:40:00,62.92,63.26,62.71,63.0,950100.0,43.5289,43.7641,43.3836,43.5842,950100.0
2008-07-29 09:45:00,62.97,63.08,62.85,62.99,754800.0,43.5635,43.6396,43.4805,43.5773,754800.0
2008-07-29 09:50:00,62.98,63.39,62.98,63.26,1154800.0,43.5704,43.854,43.5704,43.7641,1154800.0
2008-07-29 09:55:00,63.24,63.41,63.21,63.26,912600.0,43.7503,43.8679,43.7295,43.7641,912600.0
2008-07-29 10:00:00,63.26,63.32,62.85,62.93,649300.0,43.7641,43.8056,43.4805,43.5358,649300.0
2008-07-29 10:05:00,62.93,63.05,62.88,63.02,629600.0,43.5358,43.6188,43.5012,43.5981,629600.0
2008-07-29 10:10:00,63.02,63.28,63.02,63.24,415600.0,43.5981,43.7779,43.5981,43.7503,415600.0
2008-07-29 10:15:00,63.24,63.58,63.24,63.29,659700.0,43.7503,43.9855,43.7503,43.7849,659700.0
2008-07-29 10:20:00,63.27,63.49,63.15,63.42,395400.0,43.771,43.9232,43.688,43.8748,395400.0
2008-07-29 10:25:00,63.42,63.42,63.1,63.21,223400.0,43.8748,43.8748,43.6534,43.7295,223400.0
2008-07-29 10:30:00,63.21,63.44,63.21,63.36,383400.0,43.7295,43.8886,43.7295,43.8333,383400.0
2008-07-29 10:35:00,63.36,63.46,63.35,63.4,354300.0,43.8333,43.9025,43.8264,43.861,354300.0
2008-07-29 10:40:00,63.4,63.68,63.25,63.65,523200.0,43.861,44.0547,43.7572,44.0339,523200.0
2008-07-29 10:45:00,63.66,64.0,63.51,63.6,771700.0,44.0408,44.2761,43.9371,43.9993,771700.0
2008-07-29 10:50:00,63.6,63.71,63.4,63.41,312800.0,43.9993,44.0754,43.861,43.8679,312800.0
2008-07-29 10:55:00,63.42,63.51,63.31,63.32,366200.0,43.8748,43.9371,43.7987,43.8056,366200.0
2008-07-29 11:00:00,63.33,63.41,63.19,63.2,267000.0,43.8125,43.8679,43.7157,43.7226,267000.0
2008-07-29 11:05:00,63.21,63.39,63.15,63.27,379000.0,43.7295,43.854,43.688,43.771,379000.0
2008-07-29 11:10:00,63.28,63.34,63.1,63.14,224300.0,43.7779,43.8195,43.6534,43.6811,224300.0
2008-07-29 11:15:00,63.14,63.29,63.14,63.25,322100.0,43.6811,43.7849,43.6811,43.7572,322100.0
2008-07-29 11:20:00,63.25,63.27,63.14,63.15,258400.0,43.7572,43.771,43.6811,43.688,258400.0
2008-07-29 11:25:00,63.16,63.22,63.14,63.15,257800.0,43.6949,43.7364,43.6811,43.688,257800.0
2008-07-29 11:30:00,63.16,63.24,63.14,63.21,253000.0,43.6949,43.7503,43.6811,43.7295,253000.0
2008-07-29 11:35:00,63.22,63.23,63.14,63.14,232300.0,43.7364,43.7434,43.6811,43.6811,232300.0
2008-07-29 11:40:00,63.14,63.14,62.91,62.99,468900.0,43.6811,43.6811,43.522,43.5773,468900.0
2008-07-29 11:45:00,63.0,63.15,62.91,62.97,410700.0,43.5842,43.688,43.522,43.5635,410700.0
2008-07-29 11:50:00,62.97,63.1,62.95,63.1,171100.0,43.5635,43.6534,43.5496,43.6534,171100.0
2008-07-29 11:55:00,63.1,63.24,63.05,63.19,199400.0,43.6534,43.7503,43.6188,43.7157,199400.0
2008-07-29 12:00:00,63.2,63.27,63.1,63.11,267200.0,43.7226,43.771,43.6534,43.6603,267200.0
2008-07-29 12:05:00,63.1,63.2,63.04,63.16,125700.0,43.6534,43.7226,43.6119,43.6949,125700.0
2008-07-29 12:10:00,63.16,63.2,63.06,63.1,242400.0,43.6949,43.7226,43.6257,43.6534,242400.0
2008-07-29 12:15:00,63.1,63.16,63.02,63.1,290800.0,43.6534,43.6949,43.5981,43.6534,290800.0
2008-07-29 12:20:00,63.08,63.16,63.07,63.13,160500.0,43.6396,43.6949,43.6327,43.6742,160500.0
2008-07-29 12:25:00,63.13,63.2,63.1,63.19,308800.0,43.6742,43.7226,43.6534,43.7157,308800.0
2008-07-29 12:30:00,63.19,63.2,63.09,63.17,313000.0,43.7157,43.7226,43.6465,43.7018,313000.0
2008-07-29 12:35:00,63.17,63.19,63.08,63.12,156800.0,43.7018,43.7157,43.6396,43.6673,156800.0
2008-07-29 12:40:00,63.12,63.19,63.12,63.18,158100.0,43.6673,43.7157,43.6673,43.7088,158100.0
2008-07-29 12:45:00,63.18,63.2,63.12,63.15,287300.0,43.7088,43.7226,43.6673,43.688,287300.0
2008-07-29 12:50:00,63.15,63.15,63.01,63.03,344300.0,43.688,43.688,43.5912,43.605,344300.0
2008-07-29 12:55:00,63.03,63.06,62.92,63.0,254600.0,43.605,43.6257,43.5289,43.5842,254600.0
2008-07-29 13:00:00,62.99,63.08,62.93,63.03,423100.0,43.5773,43.6396,43.5358,43.605,423100.0
2008-07-29 13:05:00,63.03,63.04,62.86,62.91,171000.0,43.605,43.6119,43.4874,43.522,171000.0
2008-07-29 13:10:00,62.91,63.0,62.8,62.92,148500.0,43.522,43.5842,43.4459,43.5289,148500.0
2008-07-29 13:15:00,62.93,62.98,62.9,62.9,220700.0,43.5358,43.5704,43.5151,43.5151,220700.0
2008-07-29 13:20:00,62.9,62.91,62.75,62.78,228000.0,43.5151,43.522,43.4113,43.432,228000.0
2008-07-29 13:25:00,62.78,62.94,62.76,62.9,211500.0,43.432,43.5427,43.4182,43.5151,211500.0
2008-07-29 13:30:00,62.9,62.92,62.82,62.9,198300.0,43.5151,43.5289,43.4597,43.5151,198300.0
2008-07-29 13:35:00,62.91,62.93,62.73,62.76,216900.0,43.522,43.5358,43.3974,43.4182,216900.0
2008-07-29 13:40:00,62.76,62.77,62.48,62.49,229500.0,43.4182,43.4251,43.2245,43.2314,229500.0
2008-07-29 13:45:00,62.49,62.61,62.39,62.53,243700.0,43.2314,43.3144,43.1622,43.2591,243700.0
2008-07-29 13:50:00,62.52,62.53,62.3,62.31,238600.0,43.2522,43.2591,43.1,43.1069,238600.0
2008-07-29 13:55:00,62.32,62.32,62.04,62.05,450100.0,43.1138,43.1138,42.9201,42.927,450100.0
2008-07-29 14:00:00,62.05,62.41,61.75,62.35,460600.0,42.927,43.1761,42.7195,43.1346,460600.0
2008-07-29 14:05:00,62.34,62.37,62.07,62.11,197900.0,43.1276,43.1484,42.9409,42.9685,197900.0
2008-07-29 14:10:00,62.1,62.26,62.0,62.22,305800.0,42.9616,43.0723,42.8924,43.0446,305800.0
2008-07-29 14:15:00,62.22,62.47,62.2,62.44,288800.0,43.0446,43.2176,43.0308,43.1968,288800.0
2008-07-29 14:20:00,62.44,62.55,62.4,62.45,292100.0,43.1968,43.2729,43.1691,43.2037,292100.0
2008-07-29 14:25:00,62.44,62.54,62.36,62.47,152100.0,43.1968,43.266,43.1415,43.2176,152100.0
2008-07-29 14:30:00,62.46,62.58,62.37,62.56,111000.0,43.2107,43.2937,43.1484,43.2798,111000.0
2008-07-29 14:35:00,62.54,62.75,62.49,62.66,458400.0,43.266,43.4113,43.2314,43.349,458400.0
2008-07-29 14:40:00,62.66,62.68,62.44,62.56,380100.0,43.349,43.3629,43.1968,43.2798,380100.0
2008-07-29 14:45:00,62.57,62.61,62.3,62.45,168200.0,43.2868,43.3144,43.1,43.2037,168200.0
2008-07-29 14:50:00,62.45,62.46,62.26,62.26,205500.0,43.2037,43.2107,43.0723,43.0723,205500.0
2008-07-29 14:55:00,62.26,62.41,62.25,62.3,216700.0,43.0723,43.1761,43.0654,43.1,216700.0
2008-07-29 15:00:00,62.31,62.47,62.26,62.27,238800.0,43.1069,43.2176,43.0723,43.0792,238800.0
2008-07-29 15:05:00,62.27,62.39,62.14,62.21,278400.0,43.0792,43.1622,42.9893,43.0377,278400.0
2008-07-29 15:10:00,62.2,62.21,62.0,62.03,422700.0,43.0308,43.0377,42.8924,42.9132,422700.0
2008-07-29 15:15:00,62.03,62.12,61.97,62.07,349000.0,42.9132,42.9754,42.8717,42.9409,349000.0
2008-07-29 15:20:00,62.07,62.26,62.07,62.21,266700.0,42.9409,43.0723,42.9409,43.0377,266700.0
2008-07-29 15:25:00,62.21,62.43,62.16,62.18,271300.0,43.0377,43.1899,43.0031,43.017,271300.0
2008-07-29 15:30:00,62.18,62.29,62.14,62.25,203800.0,43.017,43.0931,42.9893,43.0654,203800.0
2008-07-29 15:35:00,62.25,62.3,62.22,62.29,220800.0,43.0654,43.1,43.0446,43.0931,220800.0
2008-07-29 15:40:00,62.29,62.3,62.14,62.17,304800.0,43.0931,43.1,42.9893,43.01,304800.0
2008-07-29 15:45:00,62.17,62.27,62.06,62.07,272000.0,43.01,43.0792,42.9339,42.9409,272000.0
2008-07-29 15:50:00,62.07,62.3,62.07,62.29,390800.0,42.9409,43.1,42.9409,43.0931,390800.0
2008-07-29 15:55:00,62.29,62.36,62.19,62.22,552600.0,43.0931,43.1415,43.0239,43.0446,552600.0
2008-07-30 09:30:00,61.94,62.75,61.77,62.47,353500.0,42.8509,43.4113,42.7333,43.2176,353500.0
2008-07-30 09:35:00,62.5,62.51,62.07,62.29,173300.0,43.2383,43.2452,42.9409,43.0931,173300.0
2008-07-30 09:40:00,62.29,62.31,62.08,62.17,207000.0,43.0931,43.1069,42.9478,43.01,207000.0
2008-07-30 09:45:00,62.16,62.27,62.04,62.24,190000.0,43.0031,43.0792,42.9201,43.0585,190000.0
2008-07-30 09:50:00,62.24,62.4,62.23,62.27,186700.0,43.0585,43.1691,43.0515,43.0792,186700.0
2008-07-30 09:55:00,62.28,62.5,62.26,62.35,174300.0,43.0861,43.2383,43.0723,43.1346,174300.0
2008-07-30 10:00:00,62.35,62.53,62.32,62.32,120700.0,43.1346,43.2591,43.1138,43.1138,120700.0
2008-07-30 10:05:00,62.31,62.34,61.93,62.1,334600.0,43.1069,43.1276,42.844,42.9616,334600.0
2008-07-30 10:10:00,62.07,62.35,62.07,62.24,331500.0,42.9409,43.1346,42.9409,43.0585,331500.0
2008-07-30 10:15:00,62.24,62.68,62.23,62.57,199100.0,43.0585,43.3629,43.0515,43.2868,199100.0
2008-07-30 10:20:00,62.57,62.65,62.44,62.54,185700.0,43.2868,43.3421,43.1968,43.266,185700.0
2008-07-30 10:25:00,62.52,62.58,62.44,62.51,171000.0,43.2522,43.2937,43.1968,43.2452,171000.0
2008-07-30 10:30:00,62.51,62.68,62.48,62.48,114600.0,43.2452,43.3629,43.2245,43.2245,114600.0
2008-07-30 10:35:00,62.48,62.56,62.31,62.33,132700.0,43.2245,43.2798,43.1069,43.1207,132700.0
2008-07-30 10:40:00,62.33,62.38,62.17,62.31,141000.0,43.1207,43.1553,43.01,43.1069,141000.0
2008-07-30 10:45:00,62.31,62.37,62.16,62.24,162800.0,43.1069,43.1484,43.0031,43.0585,162800.0
2008-07-30 10:50:00,62.23,62.28,62.08,62.18,131900.0,43.0515,43.0861,42.9478,43.017,131900.0
2008-07-30 10:55:00,62.18,62.19,62.0,62.0,169900.0,43.017,43.0239,42.8924,42.8924,169900.0
2008-07-30 11:00:00,62.02,62.18,62.0,62.15,83300.0,42.9063,43.017,42.8924,42.9962,83300.0
2008-07-30 11:05:00,62.14,62.2,62.01,62.02,91100.0,42.9893,43.0308,42.8993,42.9063,91100.0
2008-07-30 11:10:00,62.02,62.19,62.0,62.1,148000.0,42.9063,43.0239,42.8924,42.9616,148000.0
2008-07-30 11:15:00,62.12,62.15,62.03,62.12,96000.0,42.9754,42.9962,42.9132,42.9754,96000.0
2008-07-30 11:20:00,62.13,62.3,62.11,62.3,144300.0,42.9824,43.1,42.9685,43.1,144300.0
2008-07-30 11:25:00,62.28,62.42,62.25,62.29,199900.0,43.0861,43.183,43.0654,43.0931,199900.0
2008-07-30 11:30:00,62.3,62.47,62.3,62.38,156700.0,43.1,43.2176,43.1,43.1553,156700.0
2008-07-30 11:35:00,62.37,62.5,62.36,62.47,144900.0,43.1484,43.2383,43.1415,43.2176,144900.0
2008-07-30 11:40:00,62.47,62.55,62.45,62.46,115200.0,43.2176,43.2729,43.2037,43.2107,115200.0
2008-07-30 11:45:00,62.46,62.51,62.43,62.44,56300.0,43.2107,43.2452,43.1899,43.1968,56300.0
2008-07-30 11:50:00,62.45,62.47,62.38,62.47,72700.0,43.2037,43.2176,43.1553,43.2176,72700.0
2008-07-30 11:55:00,62.47,62.47,62.33,62.36,69600.0,43.2176,43.2176,43.1207,43.1415,69600.0
2008-07-30 12:00:00,62.35,62.42,62.34,62.39,86800.0,43.1346,43.183,43.1276,43.1622,86800.0
2008-07-30 12:05:00,62.39,62.45,62.25,62.25,81200.0,43.1622,43.2037,43.0654,43.0654,81200.0
2008-07-30 12:10:00,62.26,62.37,62.26,62.29,61500.0,43.0723,43.1484,43.0723,43.0931,61500.0
2008-07-30 12:15:00,62.28,62.29,62.18,62.24,82500.0,43.0861,43.0931,43.017,43.0585,82500.0
2008-07-30 12:20:00,62.24,62.28,62.18,62.18,74100.0,43.0585,43.0861,43.017,43.017,74100.0
2008-07-30 12:25:00,62.18,62.29,62.12,62.29,95800.0,43.017,43.0931,42.9754,43.0931,95800.0
2008-07-30 12:30:00,62.28,62.33,62.19,62.27,97400.0,43.0861,43.1207,43.0239,43.0792,97400.0
2008-07-30 12:35:00,62.27,62.28,62.06,62.07,75300.0,43.0792,43.0861,42.9339,42.9409,75300.0
2008-07-30 12:40:00,62.06,62.11,62.0,62.09,63100.0,42.9339,42.9685,42.8924,42.9547,63100.0
2008-07-30 12:45:00,62.09,62.09,62.0,62.04,52800.0,42.9547,42.9547,42.8924,42.9201,52800.0
2008-07-30 12:50:00,62.04,62.09,62.02,62.06,43400.0,42.9201,42.9547,42.9063,42.9339,43400.0
2008-07-30 12:55:00,62.07,62.1,62.01,62.05,139400.0,42.9409,42.9616,42.8993,42.927,139400.0
2008-07-30 13:00:00,62.04,62.04,61.95,61.96,133800.0,42.9201,42.9201,42.8578,42.8648,133800.0
2008-07-30 13:05:00,61.95,62.0,61.84,61.84,144800.0,42.8578,42.8924,42.7817,42.7817,144800.0
2008-07-30 13:10:00,61.84,61.85,61.74,61.81,104800.0,42.7817,42.7887,42.7126,42.761,104800.0
2008-07-30 13:15:00,61.8,61.9,61.8,61.86,111300.0,42.7541,42.8232,42.7541,42.7956,111300.0
2008-07-30 13:20:00,61.86,61.91,61.8,61.9,84300.0,42.7956,42.8302,42.7541,42.8232,84300.0
2008-07-30 13:25:00,61.9,61.96,61.9,61.9,52400.0,42.8232,42.8648,42.8232,42.8232,52400.0
2008-07-30 13:30:00,61.9,62.02,61.86,61.98,97100.0,42.8232,42.9063,42.7956,42.8786,97100.0
2008-07-30 13:35:00,61.97,62.02,61.94,61.99,71100.0,42.8717,42.9063,42.8509,42.8855,71100.0
2008-07-30 13:40:00,61.99,62.11,61.94,62.1,73700.0,42.8855,42.9685,42.8509,42.9616,73700.0
2008-07-30 13:45:00,62.11,62.11,61.89,61.99,76100.0,42.9685,42.9685,42.8163,42.8855,76100.0
2008-07-30 13:50:00,61.99,61.99,61.76,61.81,121100.0,42.8855,42.8855,42.7264,42.761,121100.0
2008-07-30 13:55:00,61.8,61.8,61.71,61.76,96000.0,42.7541,42.7541,42.6918,42.7264,96000.0
2008-07-30 14:00:00,61.76,61.78,61.68,61.75,155200.0,42.7264,42.7402,42.671,42.7195,155200.0
2008-07-30 14:05:00,61.76,61.82,61.73,61.75,87300.0,42.7264,42.7679,42.7056,42.7195,87300.0
2008-07-30 14:10:00,61.76,61.85,61.74,61.81,72800.0,42.7264,42.7887,42.7126,42.761,72800.0
2008-07-30 14:15:00,61.8,61.81,61.58,61.68,237900.0,42.7541,42.761,42.6019,42.671,237900.0
2008-07-30 14:20:00,61.68,61.84,61.68,61.84,95600.0,42.671,42.7817,42.671,42.7817,95600.0
2008-07-30 14:25:00,61.84,61.89,61.16,61.62,940100.0,42.7817,42.8163,42.3113,42.6295,940100.0
2008-07-30 14:30:00,61.62,62.3,61.62,62.15,489200.0,42.6295,43.1,42.6295,42.9962,489200.0
2008-07-30 14:35:00,62.15,62.21,61.95,61.95,417300.0,42.9962,43.0377,42.8578,42.8578,417300.0
2008-07-30 14:40:00,61.95,62.35,61.92,62.22,261800.0,42.8578,43.1346,42.8371,43.0446,261800.0
2008-07-30 14:45:00,62.22,62.39,62.17,62.37,216800.0,43.0446,43.1622,43.01,43.1484,216800.0
2008-07-30 14:50:00,62.38,62.58,62.37,62.4,464800.0,43.1553,43.2937,43.1484,43.1691,464800.0
2008-07-30 14:55:00,62.42,62.62,62.42,62.53,262700.0,43.183,43.3213,43.183,43.2591,262700.0
2008-07-30 15:00:00,62.52,62.6,62.34,62.35,293000.0,43.2522,43.3075,43.1276,43.1346,293000.0
2008-07-30 15:05:00,62.33,62.36,62.25,62.3,296100.0,43.1207,43.1415,43.0654,43.1,296100.0
2008-07-30 15:10:00,62.3,62.3,62.22,62.26,211100.0,43.1,43.1,43.0446,43.0723,211100.0
2008-07-30 15:15:00,62.26,62.45,62.25,62.3,228000.0,43.0723,43.2037,43.0654,43.1,228000.0
2008-07-30 15:20:00,62.31,62.45,62.29,62.37,200300.0,43.1069,43.2037,43.0931,43.1484,200300.0
2008-07-30 15:25:00,62.36,62.52,62.3,62.46,244100.0,43.1415,43.2522,43.1,43.2107,244100.0
2008-07-30 15:30:00,62.46,63.07,62.41,62.48,341700.0,43.2107,43.6327,43.1761,43.2245,341700.0
2008-07-30 15:35:00,62.48,62.51,62.32,62.33,360700.0,43.2245,43.2452,43.1138,43.1207,360700.0
2008-07-30 15:40:00,62.34,62.5,62.29,62.37,344100.0,43.1276,43.2383,43.0931,43.1484,344100.0
2008-07-30 15:45:00,62.37,62.51,62.35,62.48,399000.0,43.1484,43.2452,43.1346,43.2245,399000.0
2008-07-30 15:50:00,62.47,62.48,62.21,62.23,351500.0,43.2176,43.2245,43.0377,43.0515,351500.0
2008-07-30 15:55:00,62.23,62.34,62.22,62.31,465800.0,43.0515,43.1276,43.0446,43.1069,465800.0
2008-07-31 09:30:00,62.0,62.5,61.84,62.46,322800.0,42.8924,43.2383,42.7817,43.2107,322800.0
2008-07-31 09:35:00,62.46,62.85,62.44,62.71,251100.0,43.2107,43.4805,43.1968,43.3836,251100.0
2008-07-31 09:40:00,62.71,62.97,62.68,62.91,280100.0,43.3836,43.5635,43.3629,43.522,280100.0
2008-07-31 09:45:00,62.91,63.03,62.85,63.03,320100.0,43.522,43.605,43.4805,43.605,320100.0
2008-07-31 09:50:00,63.03,63.24,63.0,63.04,262900.0,43.605,43.7503,43.5842,43.6119,262900.0
2008-07-31 09:55:00,63.04,63.47,63.03,63.45,463000.0,43.6119,43.9094,43.605,43.8956,463000.0
2008-07-31 10:00:00,63.45,63.45,63.34,63.42,229400.0,43.8956,43.8956,43.8195,43.8748,229400.0
2008-07-31 10:05:00,63.41,63.45,63.1,63.15,259000.0,43.8679,43.8956,43.6534,43.688,259000.0
2008-07-31 10:10:00,63.13,63.21,63.08,63.18,136100.0,43.6742,43.7295,43.6396,43.7088,136100.0
2008-07-31 10:15:00,63.18,63.18,63.04,63.12,137600.0,43.7088,43.7088,43.6119,43.6673,137600.0
2008-07-31 10:20:00,63.1,63.11,62.88,62.93,140300.0,43.6534,43.6603,43.5012,43.5358,140300.0
2008-07-31 10:25:00,62.95,63.26,62.91,63.08,335000.0,43.5496,43.7641,43.522,43.6396,335000.0
2008-07-31 10:30:00,63.08,63.18,62.96,62.98,146000.0,43.6396,43.7088,43.5566,43.5704,146000.0
2008-07-31 10:35:00,62.99,63.0,62.9,62.92,108100.0,43.5773,43.5842,43.5151,43.5289,108100.0
2008-07-31 10:40:00,62.91,62.94,62.79,62.84,146300.0,43.522,43.5427,43.439,43.4735,146300.0
2008-07-31 10:45:00,62.85,62.86,62.8,62.83,160300.0,43.4805,43.4874,43.4459,43.4666,160300.0
2008-07-31 10:50:00,62.84,62.94,62.83,62.89,210600.0,43.4735,43.5427,43.4666,43.5081,210600.0
2008-07-31 10:55:00,62.9,62.92,62.83,62.87,154300.0,43.5151,43.5289,43.4666,43.4943,154300.0
2008-07-31 11:00:00,62.86,62.92,62.78,62.78,113800.0,43.4874,43.5289,43.432,43.432,113800.0
2008-07-31 11:05:00,62.78,62.79,62.69,62.7,157500.0,43.432,43.439,43.3698,43.3767,157500.0
2008-07-31 11:10:00,62.7,62.72,62.62,62.67,221000.0,43.3767,43.3905,43.3213,43.3559,221000.0
2008-07-31 11:15:00,62.69,62.7,62.64,62.66,60200.0,43.3698,43.3767,43.3352,43.349,60200.0
2008-07-31 11:20:00,62.68,62.68,62.5,62.51,275300.0,43.3629,43.3629,43.2383,43.2452,275300.0
2008-07-31 11:25:00,62.5,62.55,62.47,62.48,206500.0,43.2383,43.2729,43.2176,43.2245,206500.0
2008-07-31 11:30:00,62.47,62.63,62.44,62.6,96900.0,43.2176,43.3283,43.1968,43.3075,96900.0
2008-07-31 11:35:00,62.59,62.75,62.54,62.63,65700.0,43.3006,43.4113,43.266,43.3283,65700.0
2008-07-31 11:40:00,62.62,62.69,62.59,62.6,53500.0,43.3213,43.3698,43.3006,43.3075,53500.0
2008-07-31 11:45:00,62.6,62.62,62.52,62.57,77100.0,43.3075,43.3213,43.2522,43.2868,77100.0
2008-07-31 11:50:00,62.58,62.68,62.54,62.61,138200.0,43.2937,43.3629,43.266,43.3144,138200.0
2008-07-31 11:55:00,62.62,62.72,62.57,62.67,64700.0,43.3213,43.3905,43.2868,43.3559,64700.0
2008-07-31 12:00:00,62.66,62.73,62.58,62.62,54800.0,43.349,43.3974,43.2937,43.3213,54800.0
2008-07-31 12:05:00,62.61,62.64,62.52,62.54,62200.0,43.3144,43.3352,43.2522,43.266,62200.0
2008-07-31 12:10:00,62.53,62.57,62.5,62.53,38300.0,43.2591,43.2868,43.2383,43.2591,38300.0
2008-07-31 12:15:00,62.53,62.7,62.48,62.54,106600.0,43.2591,43.3767,43.2245,43.266,106600.0
2008-07-31 12:20:00,62.54,62.55,62.46,62.5,76300.0,43.266,43.2729,43.2107,43.2383,76300.0
2008-07-31 12:25:00,62.5,62.63,62.48,62.61,82300.0,43.2383,43.3283,43.2245,43.3144,82300.0
2008-07-31 12:30:00,62.63,62.64,62.6,62.61,130900.0,43.3283,43.3352,43.3075,43.3144,130900.0
2008-07-31 12:35:00,62.62,62.64,62.5,62.51,45700.0,43.3213,43.3352,43.2383,43.2452,45700.0
2008-07-31 12:40:00,62.5,62.64,62.48,62.63,65700.0,43.2383,43.3352,43.2245,43.3283,65700.0
2008-07-31 12:45:00,62.63,62.75,62.61,62.67,70200.0,43.3283,43.4113,43.3144,43.3559,70200.0
2008-07-31 12:50:00,62.67,62.68,62.56,62.61,42700.0,43.3559,43.3629,43.2798,43.3144,42700.0
2008-07-31 12:55:00,62.61,62.61,62.48,62.61,59000.0,43.3144,43.3144,43.2245,43.3144,59000.0
2008-07-31 13:00:00,62.61,62.84,62.61,62.78,108900.0,43.3144,43.4735,43.3144,43.432,108900.0
2008-07-31 13:05:00,62.78,62.79,62.73,62.78,48600.0,43.432,43.439,43.3974,43.432,48600.0
2008-07-31 13:10:00,62.77,62.87,62.74,62.79,60300.0,43.4251,43.4943,43.4044,43.439,60300.0
2008-07-31 13:15:00,62.8,62.83,62.7,62.71,90400.0,43.4459,43.4666,43.3767,43.3836,90400.0
2008-07-31 13:20:00,62.72,62.74,62.65,62.66,70300.0,43.3905,43.4044,43.3421,43.349,70300.0
2008-07-31 13:25:00,62.65,62.65,62.55,62.63,71200.0,43.3421,43.3421,43.2729,43.3283,71200.0
2008-07-31 13:30:00,62.62,62.73,62.59,62.64,109400.0,43.3213,43.3974,43.3006,43.3352,109400.0
2008-07-31 13:35:00,62.63,62.72,62.63,62.71,99400.0,43.3283,43.3905,43.3283,43.3836,99400.0
2008-07-31 13:40:00,62.71,62.79,62.62,62.75,77600.0,43.3836,43.439,43.3213,43.4113,77600.0
2008-07-31 13:45:00,62.76,62.76,62.65,62.67,65800.0,43.4182,43.4182,43.3421,43.3559,65800.0
2008-07-31 13:50:00,62.67,62.7,62.62,62.64,74600.0,43.3559,43.3767,43.3213,43.3352,74600.0
2008-07-31 13:55:00,62.64,62.66,62.59,62.6,89000.0,43.3352,43.349,43.3006,43.3075,89000.0
2008-07-31 14:00:00,62.6,62.7,62.6,62.68,68400.0,43.3075,43.3767,43.3075,43.3629,68400.0
2008-07-31 14:05:00,62.68,62.78,62.65,62.75,91400.0,43.3629,43.432,43.3421,43.4113,91400.0
2008-07-31 14:10:00,62.74,62.79,62.66,62.76,88700.0,43.4044,43.439,43.349,43.4182,88700.0
2008-07-31 14:15:00,62.77,63.0,62.77,62.98,132600.0,43.4251,43.5842,43.4251,43.5704,132600.0
2008-07-31 14:20:00,62.99,63.0,62.87,62.88,144700.0,43.5773,43.5842,43.4943,43.5012,144700.0
2008-07-31 14:25:00,62.88,62.96,62.87,62.9,68900.0,43.5012,43.5566,43.4943,43.5151,68900.0
2008-07-31 14:30:00,62.9,63.0,62.9,62.98,106700.0,43.5151,43.5842,43.5151,43.5704,106700.0
2008-07-31 14:35:00,62.98,63.0,62.91,63.0,135100.0,43.5704,43.5842,43.522,43.5842,135100.0
2008-07-31 14:40:00,63.0,63.11,62.97,63.09,134100.0,43.5842,43.6603,43.5635,43.6465,134100.0
2008-07-31 14:45:00,63.1,63.15,63.09,63.09,123400.0,43.6534,43.688,43.6465,43.6465,123400.0
2008-07-31 14:50:00,63.1,63.11,62.97,62.99,91800.0,43.6534,43.6603,43.5635,43.5773,91800.0
2008-07-31 14:55:00,62.97,63.03,62.96,62.99,76600.0,43.5635,43.605,43.5566,43.5773,76600.0
2008-07-31 15:00:00,62.99,63.08,62.93,62.93,113800.0,43.5773,43.6396,43.5358,43.5358,113800.0
2008-07-31 15:05:00,62.93,62.94,62.86,62.88,91000.0,43.5358,43.5427,43.4874,43.5012,91000.0
2008-07-31 15:10:00,62.87,62.88,62.8,62.83,67500.0,43.4943,43.5012,43.4459,43.4666,67500.0
2008-07-31 15:15:00,62.84,62.87,62.77,62.79,121500.0,43.4735,43.4943,43.4251,43.439,121500.0
2008-07-31 15:20:00,62.78,62.8,62.72,62.76,112700.0,43.432,43.4459,43.3905,43.4182,112700.0
2008-07-31 15:25:00,62.75,62.83,62.75,62.8,98200.0,43.4113,43.4666,43.4113,43.4459,98200.0
2008-07-31 15:30:00,62.81,62.83,62.75,62.76,134600.0,43.4528,43.4666,43.4113,43.4182,134600.0
2008-07-31 15:35:00,62.76,62.8,62.72,62.73,129600.0,43.4182,43.4459,43.3905,43.3974,129600.0
2008-07-31 15:40:00,62.73,62.8,62.7,62.75,147300.0,43.3974,43.4459,43.3767,43.4113,147300.0
2008-07-31 15:45:00,62.75,62.76,62.63,62.63,151300.0,43.4113,43.4182,43.3283,43.3283,151300.0
2008-07-31 15:50:00,62.64,62.79,62.63,62.66,254300.0,43.3352,43.439,43.3283,43.349,254300.0
2008-07-31 15:55:00,62.66,62.67,62.6,62.63,351600.0,43.349,43.3559,43.3075,43.3283,351600.0
2008-08-01 09:30:00,62.46,62.85,62.16,62.85,265800.0,43.2107,43.4805,43.0031,43.4805,265800.0
2008-08-01 09:35:00,62.87,63.35,62.7,63.3,153400.0,43.4943,43.8264,43.3767,43.7918,153400.0
2008-08-01 09:40:00,63.3,63.3,62.7,62.95,177200.0,43.7918,43.7918,43.3767,43.5496,177200.0
2008-08-01 09:45:00,62.98,63.01,62.85,62.95,167500.0,43.5704,43.5912,43.4805,43.5496,167500.0
2008-08-01 09:50:00,62.95,63.07,62.75,62.88,253100.0,43.5496,43.6327,43.4113,43.5012,253100.0
2008-08-01 09:55:00,62.88,62.9,62.7,62.86,175800.0,43.5012,43.5151,43.3767,43.4874,175800.0
2008-08-01 10:00:00,62.86,63.0,62.75,62.83,129700.0,43.4874,43.5842,43.4113,43.4666,129700.0
2008-08-01 10:05:00,62.83,62.85,62.35,62.58,177100.0,43.4666,43.4805,43.1346,43.2937,177100.0
2008-08-01 10:10:00,62.56,62.66,62.5,62.55,105700.0,43.2798,43.349,43.2383,43.2729,105700.0
2008-08-01 10:15:00,62.55,62.57,62.35,62.41,147700.0,43.2729,43.2868,43.1346,43.1761,147700.0
2008-08-01 10:20:00,62.4,62.4,62.2,62.21,141400.0,43.1691,43.1691,43.0308,43.0377,141400.0
2008-08-01 10:25:00,62.22,62.45,62.2,62.4,113100.0,43.0446,43.2037,43.0308,43.1691,113100.0
2008-08-01 10:30:00,62.4,62.62,62.4,62.53,99200.0,43.1691,43.3213,43.1691,43.2591,99200.0
2008-08-01 10:35:00,62.54,62.67,62.43,62.67,192900.0,43.266,43.3559,43.1899,43.3559,192900.0
2008-08-01 10:40:00,62.66,62.83,62.66,62.71,151900.0,43.349,43.4666,43.349,43.3836,151900.0
2008-08-01 10:45:00,62.69,62.89,62.68,62.86,67900.0,43.3698,43.5081,43.3629,43.4874,67900.0
2008-08-01 10:50:00,62.87,62.93,62.78,62.9,73600.0,43.4943,43.5358,43.432,43.5151,73600.0
2008-08-01 10:55:00,62.89,62.98,62.82,62.93,63800.0,43.5081,43.5704,43.4597,43.5358,63800.0
2008-08-01 11:00:00,62.92,62.99,62.83,62.86,63100.0,43.5289,43.5773,43.4666,43.4874,63100.0
2008-08-01 11:05:00,62.85,62.87,62.71,62.71,55900.0,43.4805,43.4943,43.3836,43.3836,55900.0
2008-08-01 11:10:00,62.71,62.81,62.71,62.73,40100.0,43.3836,43.4528,43.3836,43.3974,40100.0
2008-08-01 11:15:00,62.74,62.79,62.65,62.7,88600.0,43.4044,43.439,43.3421,43.3767,88600.0
2008-08-01 11:20:00,62.69,62.79,62.65,62.76,55300.0,43.3698,43.439,43.3421,43.4182,55300.0
2008-08-01 11:25:00,62.76,62.82,62.67,62.79,34000.0,43.4182,43.4597,43.3559,43.439,34000.0
2008-08-01 11:30:00,62.79,62.91,62.79,62.88,42900.0,43.439,43.522,43.439,43.5012,42900.0
2008-08-01 11:35:00,62.88,62.88,62.8,62.82,41200.0,43.5012,43.5012,43.4459,43.4597,41200.0
2008-08-01 11:40:00,62.82,62.82,62.7,62.79,63400.0,43.4597,43.4597,43.3767,43.439,63400.0
2008-08-01 11:45:00,62.78,62.86,62.77,62.85,39000.0,43.432,43.4874,43.4251,43.4805,39000.0
2008-08-01 11:50:00,62.85,62.92,62.84,62.91,39100.0,43.4805,43.5289,43.4735,43.522,39100.0
2008-08-01 11:55:00,62.91,62.96,62.89,62.89,52900.0,43.522,43.5566,43.5081,43.5081,52900.0
2008-08-01 12:00:00,62.91,62.91,62.76,62.81,65800.0,43.522,43.522,43.4182,43.4528,65800.0
2008-08-01 12:05:00,62.8,62.81,62.7,62.72,48900.0,43.4459,43.4528,43.3767,43.3905,48900.0
2008-08-01 12:10:00,62.72,62.76,62.7,62.71,30300.0,43.3905,43.4182,43.3767,43.3836,30300.0
2008-08-01 12:15:00,62.72,62.82,62.71,62.78,56200.0,43.3905,43.4597,43.3836,43.432,56200.0
2008-08-01 12:20:00,62.79,62.86,62.78,62.85,43300.0,43.439,43.4874,43.432,43.4805,43300.0
2008-08-01 12:25:00,62.86,62.88,62.82,62.87,35300.0,43.4874,43.5012,43.4597,43.4943,35300.0
2008-08-01 12:30:00,62.87,62.92,62.82,62.92,49300.0,43.4943,43.5289,43.4597,43.5289,49300.0
2008-08-01 12:35:00,62.92,63.0,62.92,62.97,82600.0,43.5289,43.5842,43.5289,43.5635,82600.0
2008-08-01 12:40:00,62.98,63.0,62.9,62.95,110100.0,43.5704,43.5842,43.5151,43.5496,110100.0
2008-08-01 12:45:00,62.97,63.01,62.96,62.98,45400.0,43.5635,43.5912,43.5566,43.5704,45400.0
2008-08-01 12:50:00,62.99,63.01,62.83,62.87,95600.0,43.5773,43.5912,43.4666,43.4943,95600.0
2008-08-01 12:55:00,62.9,62.96,62.86,62.92,68800.0,43.5151,43.5566,43.4874,43.5289,68800.0
2008-08-01 13:00:00,62.92,62.99,62.89,62.97,65900.0,43.5289,43.5773,43.5081,43.5635,65900.0
2008-08-01 13:05:00,62.98,63.03,62.95,63.0,164300.0,43.5704,43.605,43.5496,43.5842,164300.0
2008-08-01 13:10:00,63.02,63.08,63.01,63.04,51100.0,43.5981,43.6396,43.5912,43.6119,51100.0
2008-08-01 13:15:00,63.05,63.15,63.02,63.15,43400.0,43.6188,43.688,43.5981,43.688,43400.0
2008-08-01 13:20:00,63.15,63.2,63.12,63.18,122500.0,43.688,43.7226,43.6673,43.7088,122500.0
2008-08-01 13:25:00,63.18,63.25,63.17,63.22,66400.0,43.7088,43.7572,43.7018,43.7364,66400.0
2008-08-01 13:30:00,63.23,63.29,63.17,63.2,107500.0,43.7434,43.7849,43.7018,43.7226,107500.0
2008-08-01 13:35:00,63.19,63.27,63.14,63.2,124200.0,43.7157,43.771,43.6811,43.7226,124200.0
2008-08-01 13:40:00,63.21,63.21,63.06,63.14,57500.0,43.7295,43.7295,43.6257,43.6811,57500.0
2008-08-01 13:45:00,63.13,63.19,63.01,63.02,98000.0,43.6742,43.7157,43.5912,43.5981,98000.0
2008-08-01 13:50:00,63.02,63.1,62.97,62.97,76400.0,43.5981,43.6534,43.5635,43.5635,76400.0
2008-08-01 13:55:00,62.97,63.0,62.93,62.95,43000.0,43.5635,43.5842,43.5358,43.5496,43000.0
2008-08-01 14:00:00,62.94,63.0,62.8,62.9,82200.0,43.5427,43.5842,43.4459,43.5151,82200.0
2008-08-01 14:05:00,62.9,62.95,62.89,62.95,71200.0,43.5151,43.5496,43.5081,43.5496,71200.0
2008-08-01 14:10:00,62.95,63.01,62.91,62.94,86300.0,43.5496,43.5912,43.522,43.5427,86300.0
2008-08-01 14:15:00,62.94,63.01,62.89,62.95,102300.0,43.5427,43.5912,43.5081,43.5496,102300.0
2008-08-01 14:20:00,62.96,63.0,62.88,62.88,86400.0,43.5566,43.5842,43.5012,43.5012,86400.0
2008-08-01 14:25:00,62.89,62.97,62.88,62.96,41300.0,43.5081,43.5635,43.5012,43.5566,41300.0
2008-08-01 14:30:00,62.95,63.0,62.95,62.99,36200.0,43.5496,43.5842,43.5496,43.5773,36200.0
2008-08-01 14:35:00,63.0,63.0,62.95,62.98,50600.0,43.5842,43.5842,43.5496,43.5704,50600.0
2008-08-01 14:40:00,62.97,63.01,62.91,63.0,127500.0,43.5635,43.5912,43.522,43.5842,127500.0
2008-08-01 14:45:00,62.99,63.19,62.99,63.17,161800.0,43.5773,43.7157,43.5773,43.7018,161800.0
2008-08-01 14:50:00,63.17,63.18,62.96,62.97,122800.0,43.7018,43.7088,43.5566,43.5635,122800.0
2008-08-01 14:55:00,62.97,63.03,62.94,62.98,61300.0,43.5635,43.605,43.5427,43.5704,61300.0
2008-08-01 15:00:00,62.97,63.1,62.91,62.96,83700.0,43.5635,43.6534,43.522,43.5566,83700.0
2008-08-01 15:05:00,62.97,63.02,62.88,62.9,136600.0,43.5635,43.5981,43.5012,43.5151,136600.0
2008-08-01 15:10:00,62.9,63.04,62.89,63.02,66000.0,43.5151,43.6119,43.5081,43.5981,66000.0
2008-08-01 15:15:00,63.02,63.04,62.94,62.99,75300.0,43.5981,43.6119,43.5427,43.5773,75300.0
2008-08-01 15:20:00,62.99,63.0,62.93,62.97,78600.0,43.5773,43.5842,43.5358,43.5635,78600.0
2008-08-01 15:25:00,62.97,62.98,62.92,62.93,96900.0,43.5635,43.5704,43.5289,43.5358,96900.0
2008-08-01 15:30:00,62.92,62.99,62.89,62.94,117700.0,43.5289,43.5773,43.5081,43.5427,117700.0
2008-08-01 15:35:00,62.93,62.98,62.92,62.98,65000.0,43.5358,43.5704,43.5289,43.5704,65000.0
2008-08-01 15:40:00,62.98,62.99,62.9,62.9,95900.0,43.5704,43.5773,43.5151,43.5151,95900.0
2008-08-01 15:45:00,62.9,62.92,62.85,62.86,152800.0,43.5151,43.5289,43.4805,43.4874,152800.0
2008-08-01 15:50:00,62.83,62.86,62.8,62.86,161300.0,43.4666,43.4874,43.4459,43.4874,161300.0
2008-08-01 15:55:00,62.86,62.87,62.72,62.82,321600.0,43.4874,43.4943,43.3905,43.4597,321600.0
2008-08-04 09:30:00,63.17,63.41,62.81,63.38,190300.0,43.7018,43.8679,43.4528,43.8471,190300.0
2008-08-04 09:35:00,63.42,63.89,63.33,63.85,262900.0,43.8748,44.2,43.8125,44.1723,262900.0
2008-08-04 09:40:00,63.85,63.86,63.46,63.5,166900.0,44.1723,44.1792,43.9025,43.9301,166900.0
2008-08-04 09:45:00,63.49,63.83,63.32,63.47,108200.0,43.9232,44.1584,43.8056,43.9094,108200.0
2008-08-04 09:50:00,63.46,63.53,63.41,63.43,133500.0,43.9025,43.9509,43.8679,43.8817,133500.0
2008-08-04 09:55:00,63.43,63.48,63.41,63.48,80400.0,43.8817,43.9163,43.8679,43.9163,80400.0
2008-08-04 10:00:00,63.49,63.52,63.43,63.5,127300.0,43.9232,43.944,43.8817,43.9301,127300.0
2008-08-04 10:05:00,63.51,63.56,63.49,63.56,86400.0,43.9371,43.9717,43.9232,43.9717,86400.0
2008-08-04 10:10:00,63.56,63.61,63.47,63.47,135800.0,43.9717,44.0062,43.9094,43.9094,135800.0
2008-08-04 10:15:00,63.47,63.47,63.38,63.41,172200.0,43.9094,43.9094,43.8471,43.8679,172200.0
2008-08-04 10:20:00,63.41,63.53,63.4,63.47,90400.0,43.8679,43.9509,43.861,43.9094,90400.0
2008-08-04 10:25:00,63.48,63.5,63.4,63.4,101600.0,43.9163,43.9301,43.861,43.861,101600.0
2008-08-04 10:30:00,63.4,63.44,63.39,63.4,94800.0,43.861,43.8886,43.854,43.861,94800.0
2008-08-04 10:35:00,63.4,63.51,63.4,63.47,112600.0,43.861,43.9371,43.861,43.9094,112600.0
2008-08-04 10:40:00,63.48,63.51,63.45,63.46,56600.0,43.9163,43.9371,43.8956,43.9025,56600.0
2008-08-04 10:45:00,63.46,63.46,63.36,63.39,123600.0,43.9025,43.9025,43.8333,43.854,123600.0
2008-08-04 10:50:00,63.39,63.41,63.35,63.4,165800.0,43.854,43.8679,43.8264,43.861,165800.0
2008-08-04 10:55:00,63.4,63.42,63.39,63.41,78100.0,43.861,43.8748,43.854,43.8679,78100.0
2008-08-04 11:00:00,63.4,63.41,63.2,63.22,117900.0,43.861,43.8679,43.7226,43.7364,117900.0
2008-08-04 11:05:00,63.21,63.4,63.19,63.37,106600.0,43.7295,43.861,43.7157,43.8402,106600.0
2008-08-04 11:10:00,63.38,63.38,63.21,63.34,69300.0,43.8471,43.8471,43.7295,43.8195,69300.0
2008-08-04 11:15:00,63.33,63.37,63.25,63.36,72200.0,43.8125,43.8402,43.7572,43.8333,72200.0
2008-08-04 11:20:00,63.36,63.49,63.26,63.49,87600.0,43.8333,43.9232,43.7641,43.9232,87600.0
2008-08-04 11:25:00,63.48,63.61,63.48,63.54,78300.0,43.9163,44.0062,43.9163,43.9578,78300.0
2008-08-04 11:30:00,63.54,63.57,63.46,63.53,148600.0,43.9578,43.9786,43.9025,43.9509,148600.0
2008-08-04 11:35:00,63.51,63.53,63.4,63.5,80600.0,43.9371,43.9509,43.861,43.9301,80600.0
2008-08-04 11:40:00,63.49,63.59,63.45,63.53,76700.0,43.9232,43.9924,43.8956,43.9509,76700.0
2008-08-04 11:45:00,63.52,63.54,63.42,63.43,35700.0,43.944,43.9578,43.8748,43.8817,35700.0
2008-08-04 11:50:00,63.43,63.47,63.39,63.41,39800.0,43.8817,43.9094,43.854,43.8679,39800.0
2008-08-04 11:55:00,63.42,63.61,63.42,63.6,74500.0,43.8748,44.0062,43.8748,43.9993,74500.0
2008-08-04 12:00:00,63.6,63.61,63.53,63.6,265900.0,43.9993,44.0062,43.9509,43.9993,265900.0
2008-08-04 12:05:00,63.6,63.61,63.46,63.53,136100.0,43.9993,44.0062,43.9025,43.9509,136100.0
2008-08-04 12:10:00,63.53,63.7,63.51,63.67,89200.0,43.9509,44.0685,43.9371,44.0478,89200.0
2008-08-04 12:15:00,63.68,63.77,63.67,63.69,47900.0,44.0547,44.1169,44.0478,44.0616,47900.0
2008-08-04 12:20:00,63.7,63.74,63.66,63.74,52400.0,44.0685,44.0962,44.0408,44.0962,52400.0
2008-08-04 12:25:00,63.74,63.83,63.73,63.81,55400.0,44.0962,44.1584,44.0893,44.1446,55400.0
2008-08-04 12:30:00,63.81,63.84,63.77,63.83,58700.0,44.1446,44.1654,44.1169,44.1584,58700.0
2008-08-04 12:35:00,63.82,63.82,63.73,63.75,103500.0,44.1515,44.1515,44.0893,44.1031,103500.0
2008-08-04 12:40:00,63.74,63.76,63.68,63.71,320400.0,44.0962,44.11,44.0547,44.0754,320400.0
2008-08-04 12:45:00,63.71,63.71,63.56,63.56,52700.0,44.0754,44.0754,43.9717,43.9717,52700.0
2008-08-04 12:50:00,63.56,63.57,63.51,63.51,88600.0,43.9717,43.9786,43.9371,43.9371,88600.0
2008-08-04 12:55:00,63.51,63.51,63.39,63.39,39200.0,43.9371,43.9371,43.854,43.854,39200.0
2008-08-04 13:00:00,63.4,63.44,63.33,63.4,73800.0,43.861,43.8886,43.8125,43.861,73800.0
2008-08-04 13:05:00,63.41,63.44,63.32,63.41,102800.0,43.8679,43.8886,43.8056,43.8679,102800.0
2008-08-04 13:10:00,63.41,63.5,63.39,63.5,37800.0,43.8679,43.9301,43.854,43.9301,37800.0
2008-08-04 13:15:00,63.49,63.62,63.48,63.61,47500.0,43.9232,44.0132,43.9163,44.0062,47500.0
2008-08-04 13:20:00,63.61,63.64,63.58,63.61,49100.0,44.0062,44.027,43.9855,44.0062,49100.0
2008-08-04 13:25:00,63.61,63.65,63.6,63.63,36000.0,44.0062,44.0339,43.9993,44.0201,36000.0
2008-08-04 13:30:00,63.63,63.71,63.62,63.68,50600.0,44.0201,44.0754,44.0132,44.0547,50600.0
2008-08-04 13:35:00,63.68,63.76,63.68,63.75,48700.0,44.0547,44.11,44.0547,44.1031,48700.0
2008-08-04 13:40:00,63.76,63.87,63.75,63.83,39100.0,44.11,44.1861,44.1031,44.1584,39100.0
2008-08-04 13:45:00,63.83,63.85,63.82,63.85,44600.0,44.1584,44.1723,44.1515,44.1723,44600.0
2008-08-04 13:50:00,63.84,63.85,63.82,63.83,50300.0,44.1654,44.1723,44.1515,44.1584,50300.0
2008-08-04 13:55:00,63.83,63.84,63.74,63.74,67600.0,44.1584,44.1654,44.0962,44.0962,67600.0
2008-08-04 14:00:00,63.74,63.83,63.74,63.82,48200.0,44.0962,44.1584,44.0962,44.1515,48200.0
2008-08-04 14:05:00,63.81,63.83,63.73,63.78,60100.0,44.1446,44.1584,44.0893,44.1239,60100.0
2008-08-04 14:10:00,63.78,63.85,63.77,63.84,62600.0,44.1239,44.1723,44.1169,44.1654,62600.0
2008-08-04 14:15:00,63.84,63.85,63.75,63.78,60800.0,44.1654,44.1723,44.1031,44.1239,60800.0
2008-08-04 14:20:00,63.78,63.87,63.78,63.84,81500.0,44.1239,44.1861,44.1239,44.1654,81500.0
2008-08-04 14:25:00,63.84,63.95,63.84,63.95,448800.0,44.1654,44.2415,44.1654,44.2415,448800.0
2008-08-04 14:30:00,63.95,63.97,63.9,63.96,135700.0,44.2415,44.2553,44.2069,44.2484,135700.0
2008-08-04 14:35:00,63.96,63.99,63.93,63.98,170700.0,44.2484,44.2691,44.2276,44.2622,170700.0
2008-08-04 14:40:00,63.98,63.99,63.95,63.98,328700.0,44.2622,44.2691,44.2415,44.2622,328700.0
2008-08-04 14:45:00,63.97,63.99,63.9,63.91,297900.0,44.2553,44.2691,44.2069,44.2138,297900.0
2008-08-04 14:50:00,63.91,63.94,63.89,63.93,91400.0,44.2138,44.2345,44.2,44.2276,91400.0
2008-08-04 14:55:00,63.93,63.94,63.85,63.88,89800.0,44.2276,44.2345,44.1723,44.193,89800.0
2008-08-04 15:00:00,63.88,63.9,63.79,63.8,168000.0,44.193,44.2069,44.1308,44.1377,168000.0
2008-08-04 15:05:00,63.8,63.96,63.8,63.95,98300.0,44.1377,44.2484,44.1377,44.2415,98300.0
2008-08-04 15:10:00,63.96,63.98,63.92,63.93,175700.0,44.2484,44.2622,44.2207,44.2276,175700.0
2008-08-04 15:15:00,63.94,63.96,63.89,63.92,111400.0,44.2345,44.2484,44.2,44.2207,111400.0
2008-08-04 15:20:00,63.92,63.94,63.9,63.93,94000.0,44.2207,44.2345,44.2069,44.2276,94000.0
2008-08-04 15:25:00,63.92,63.94,63.92,63.93,81900.0,44.2207,44.2345,44.2207,44.2276,81900.0
2008-08-04 15:30:00,63.93,63.98,63.91,63.98,239500.0,44.2276,44.2622,44.2138,44.2622,239500.0
2008-08-04 15:35:00,63.98,63.98,63.9,63.93,300400.0,44.2622,44.2622,44.2069,44.2276,300400.0
2008-08-04 15:40:00,63.93,63.93,63.86,63.87,274800.0,44.2276,44.2276,44.1792,44.1861,274800.0
2008-08-04 15:45:00,63.87,63.91,63.79,63.81,288800.0,44.1861,44.2138,44.1308,44.1446,288800.0
2008-08-04 15:50:00,63.8,63.85,63.8,63.81,239200.0,44.1377,44.1723,44.1377,44.1446,239200.0
2008-08-04 15:55:00,63.81,63.82,63.58,63.68,425200.0,44.1446,44.1515,43.9855,44.0547,425200.0
2008-08-05 09:30:00,63.81,63.99,63.25,63.39,327800.0,44.1446,44.2691,43.7572,43.854,327800.0
2008-08-05 09:35:00,63.39,63.75,63.33,63.5,158800.0,43.854,44.1031,43.8125,43.9301,158800.0
2008-08-05 09:40:00,63.45,63.48,63.2,63.28,184600.0,43.8956,43.9163,43.7226,43.7779,184600.0
2008-08-05 09:45:00,63.27,63.3,63.15,63.2,138900.0,43.771,43.7918,43.688,43.7226,138900.0
2008-08-05 09:50:00,63.21,63.22,63.04,63.06,103300.0,43.7295,43.7364,43.6119,43.6257,103300.0
2008-08-05 09:55:00,63.07,63.07,62.81,62.87,202500.0,43.6327,43.6327,43.4528,43.4943,202500.0
2008-08-05 10:00:00,62.86,63.1,62.82,63.07,107200.0,43.4874,43.6534,43.4597,43.6327,107200.0
2008-08-05 10:05:00,63.07,63.33,63.07,63.24,88600.0,43.6327,43.8125,43.6327,43.7503,88600.0
2008-08-05 10:10:00,63.23,63.47,63.21,63.41,134600.0,43.7434,43.9094,43.7295,43.8679,134600.0
2008-08-05 10:15:00,63.4,63.43,63.3,63.38,52800.0,43.861,43.8817,43.7918,43.8471,52800.0
2008-08-05 10:20:00,63.38,63.39,63.28,63.34,71600.0,43.8471,43.854,43.7779,43.8195,71600.0
2008-08-05 10:25:00,63.35,63.36,63.1,63.12,122900.0,43.8264,43.8333,43.6534,43.6673,122900.0
2008-08-05 10:30:00,63.12,63.19,63.06,63.06,83800.0,43.6673,43.7157,43.6257,43.6257,83800.0
2008-08-05 10:35:00,63.07,63.24,63.06,63.16,42300.0,43.6327,43.7503,43.6257,43.6949,42300.0
2008-08-05 10:40:00,63.16,63.27,63.14,63.19,46000.0,43.6949,43.771,43.6811,43.7157,46000.0
2008-08-05 10:45:00,63.19,63.29,63.16,63.16,46600.0,43.7157,43.7849,43.6949,43.6949,46600.0
2008-08-05 10:50:00,63.15,63.23,63.11,63.19,62500.0,43.688,43.7434,43.6603,43.7157,62500.0
2008-08-05 10:55:00,63.2,63.28,63.18,63.27,38500.0,43.7226,43.7779,43.7088,43.771,38500.0
2008-08-05 11:00:00,63.25,63.29,63.22,63.29,77400.0,43.7572,43.7849,43.7364,43.7849,77400.0
2008-08-05 11:05:00,63.28,63.3,63.18,63.18,78600.0,43.7779,43.7918,43.7088,43.7088,78600.0
2008-08-05 11:10:00,63.2,63.2,63.1,63.16,111600.0,43.7226,43.7226,43.6534,43.6949,111600.0
2008-08-05 11:15:00,63.14,63.33,63.14,63.27,72900.0,43.6811,43.8125,43.6811,43.771,72900.0
2008-08-05 11:20:00,63.28,63.42,63.23,63.29,93500.0,43.7779,43.8748,43.7434,43.7849,93500.0
2008-08-05 11:25:00,63.29,63.33,63.23,63.3,54600.0,43.7849,43.8125,43.7434,43.7918,54600.0
2008-08-05 11:30:00,63.3,63.3,63.2,63.2,89800.0,43.7918,43.7918,43.7226,43.7226,89800.0
2008-08-05 11:35:00,63.21,63.3,63.18,63.2,44500.0,43.7295,43.7918,43.7088,43.7226,44500.0
2008-08-05 11:40:00,63.2,63.31,63.16,63.26,56800.0,43.7226,43.7987,43.6949,43.7641,56800.0
2008-08-05 11:45:00,63.26,63.48,63.26,63.46,52800.0,43.7641,43.9163,43.7641,43.9025,52800.0
2008-08-05 11:50:00,63.47,63.51,63.4,63.43,72400.0,43.9094,43.9371,43.861,43.8817,72400.0
2008-08-05 11:55:00,63.44,63.48,63.42,63.45,21400.0,43.8886,43.9163,43.8748,43.8956,21400.0
2008-08-05 12:00:00,63.46,63.46,63.3,63.32,72000.0,43.9025,43.9025,43.7918,43.8056,72000.0
2008-08-05 12:05:00,63.32,63.32,63.28,63.29,30100.0,43.8056,43.8056,43.7779,43.7849,30100.0
2008-08-05 12:10:00,63.28,63.3,63.21,63.21,66200.0,43.7779,43.7918,43.7295,43.7295,66200.0
2008-08-05 12:15:00,63.2,63.25,63.2,63.23,78000.0,43.7226,43.7572,43.7226,43.7434,78000.0
2008-08-05 12:20:00,63.22,63.32,63.2,63.29,31000.0,43.7364,43.8056,43.7226,43.7849,31000.0
2008-08-05 12:25:00,63.28,63.31,63.21,63.23,52400.0,43.7779,43.7987,43.7295,43.7434,52400.0
2008-08-05 12:30:00,63.24,63.26,63.2,63.2,73200.0,43.7503,43.7641,43.7226,43.7226,73200.0
2008-08-05 12:35:00,63.2,63.3,63.18,63.3,54800.0,43.7226,43.7918,43.7088,43.7918,54800.0
2008-08-05 12:40:00,63.31,63.35,63.19,63.19,72000.0,43.7987,43.8264,43.7157,43.7157,72000.0
2008-08-05 12:45:00,63.19,63.21,63.1,63.14,229500.0,43.7157,43.7295,43.6534,43.6811,229500.0
2008-08-05 12:50:00,63.15,63.28,63.15,63.19,215300.0,43.688,43.7779,43.688,43.7157,215300.0
2008-08-05 12:55:00,63.18,63.3,63.14,63.26,60100.0,43.7088,43.7918,43.6811,43.7641,60100.0
2008-08-05 13:00:00,63.26,63.3,63.25,63.29,25900.0,43.7641,43.7918,43.7572,43.7849,25900.0
2008-08-05 13:05:00,63.29,63.3,63.27,63.28,27400.0,43.7849,43.7918,43.771,43.7779,27400.0
2008-08-05 13:10:00,63.27,63.4,63.26,63.37,52900.0,43.771,43.861,43.7641,43.8402,52900.0
2008-08-05 13:15:00,63.36,63.36,63.34,63.35,37700.0,43.8333,43.8333,43.8195,43.8264,37700.0
2008-08-05 13:20:00,63.34,63.36,63.3,63.34,160900.0,43.8195,43.8333,43.7918,43.8195,160900.0
2008-08-05 13:25:00,63.35,63.35,63.2,63.28,147200.0,43.8264,43.8264,43.7226,43.7779,147200.0
2008-08-05 13:30:00,63.29,63.31,63.27,63.3,51200.0,43.7849,43.7987,43.771,43.7918,51200.0
2008-08-05 13:35:00,63.3,63.33,63.29,63.32,49100.0,43.7918,43.8125,43.7849,43.8056,49100.0
2008-08-05 13:40:00,63.33,63.44,63.32,63.43,82900.0,43.8125,43.8886,43.8056,43.8817,82900.0
2008-08-05 13:45:00,63.42,63.58,63.42,63.49,94900.0,43.8748,43.9855,43.8748,43.9232,94900.0
2008-08-05 13:50:00,63.49,63.6,63.49,63.57,68500.0,43.9232,43.9993,43.9232,43.9786,68500.0
2008-08-05 13:55:00,63.57,63.57,63.26,63.32,158800.0,43.9786,43.9786,43.7641,43.8056,158800.0
2008-08-05 14:00:00,63.32,63.38,63.27,63.31,71900.0,43.8056,43.8471,43.771,43.7987,71900.0
2008-08-05 14:05:00,63.3,63.42,63.3,63.41,38600.0,43.7918,43.8748,43.7918,43.8679,38600.0
2008-08-05 14:10:00,63.43,63.43,63.25,63.35,105900.0,43.8817,43.8817,43.7572,43.8264,105900.0
2008-08-05 14:15:00,63.35,63.52,63.34,63.41,146100.0,43.8264,43.944,43.8195,43.8679,146100.0
2008-08-05 14:20:00,63.39,63.41,63.24,63.32,94800.0,43.854,43.8679,43.7503,43.8056,94800.0
2008-08-05 14:25:00,63.31,63.38,63.05,63.13,314700.0,43.7987,43.8471,43.6188,43.6742,314700.0
2008-08-05 14:30:00,63.11,63.16,63.08,63.09,153900.0,43.6603,43.6949,43.6396,43.6465,153900.0
2008-08-05 14:35:00,63.07,63.11,63.04,63.04,116100.0,43.6327,43.6603,43.6119,43.6119,116100.0
2008-08-05 14:40:00,63.05,63.28,63.05,63.25,181300.0,43.6188,43.7779,43.6188,43.7572,181300.0
2008-08-05 14:45:00,63.25,63.25,63.11,63.11,154300.0,43.7572,43.7572,43.6603,43.6603,154300.0
2008-08-05 14:50:00,63.1,63.11,63.03,63.09,88700.0,43.6534,43.6603,43.605,43.6465,88700.0
2008-08-05 14:55:00,63.09,63.11,63.02,63.03,74600.0,43.6465,43.6603,43.5981,43.605,74600.0
2008-08-05 15:00:00,63.03,63.2,63.02,63.17,125500.0,43.605,43.7226,43.5981,43.7018,125500.0
2008-08-05 15:05:00,63.16,63.2,63.12,63.19,68700.0,43.6949,43.7226,43.6673,43.7157,68700.0
2008-08-05 15:10:00,63.19,63.3,63.19,63.29,59900.0,43.7157,43.7918,43.7157,43.7849,59900.0
2008-08-05 15:15:00,63.29,63.33,63.26,63.3,85100.0,43.7849,43.8125,43.7641,43.7918,85100.0
2008-08-05 15:20:00,63.3,63.32,63.19,63.21,111800.0,43.7918,43.8056,43.7157,43.7295,111800.0
2008-08-05 15:25:00,63.22,63.23,63.17,63.18,103100.0,43.7364,43.7434,43.7018,43.7088,103100.0
2008-08-05 15:30:00,63.17,63.19,63.04,63.05,185500.0,43.7018,43.7157,43.6119,43.6188,185500.0
2008-08-05 15:35:00,63.06,63.09,63.03,63.04,174500.0,43.6257,43.6465,43.605,43.6119,174500.0
2008-08-05 15:40:00,63.05,63.2,63.04,63.2,313500.0,43.6188,43.7226,43.6119,43.7226,313500.0
2008-08-05 15:45:00,63.2,63.36,63.16,63.36,253900.0,43.7226,43.8333,43.6949,43.8333,253900.0
2008-08-05 15:50:00,63.36,63.62,63.35,63.56,371900.0,43.8333,44.0132,43.8264,43.9717,371900.0
2008-08-05 15:55:00,63.56,63.68,63.54,63.66,305700.0,43.9717,44.0547,43.9578,44.0408,305700.0
2008-08-06 09:30:00,62.92,63.45,62.77,63.3,137800.0,43.5289,43.8956,43.4251,43.7918,137800.0
2008-08-06 09:35:00,63.32,63.5,63.18,63.2,132800.0,43.8056,43.9301,43.7088,43.7226,132800.0
2008-08-06 09:40:00,63.19,63.25,63.0,63.13,71400.0,43.7157,43.7572,43.5842,43.6742,71400.0
2008-08-06 09:45:00,63.14,63.22,63.05,63.22,97900.0,43.6811,43.7364,43.6188,43.7364,97900.0
2008-08-06 09:50:00,63.22,63.29,63.15,63.2,151300.0,43.7364,43.7849,43.688,43.7226,151300.0
2008-08-06 09:55:00,63.2,63.25,63.05,63.05,121600.0,43.7226,43.7572,43.6188,43.6188,121600.0
2008-08-06 10:00:00,63.05,63.07,63.0,63.02,62100.0,43.6188,43.6327,43.5842,43.5981,62100.0
2008-08-06 10:05:00,63.02,63.06,63.01,63.01,65200.0,43.5981,43.6257,43.5912,43.5912,65200.0
2008-08-06 10:10:00,63.01,63.01,62.95,62.99,91500.0,43.5912,43.5912,43.5496,43.5773,91500.0
2008-08-06 10:15:00,62.99,63.15,62.98,63.15,82900.0,43.5773,43.688,43.5704,43.688,82900.0
2008-08-06 10:20:00,63.15,63.24,63.14,63.23,68300.0,43.688,43.7503,43.6811,43.7434,68300.0
2008-08-06 10:25:00,63.24,63.25,63.1,63.1,94500.0,43.7503,43.7572,43.6534,43.6534,94500.0
2008-08-06 10:30:00,63.1,63.1,62.88,62.94,314700.0,43.6534,43.6534,43.5012,43.5427,314700.0
2008-08-06 10:35:00,62.94,63.0,62.89,62.92,136200.0,43.5427,43.5842,43.5081,43.5289,136200.0
2008-08-06 10:40:00,62.93,62.93,62.82,62.84,70200.0,43.5358,43.5358,43.4597,43.4735,70200.0
2008-08-06 10:45:00,62.82,62.92,62.8,62.9,82200.0,43.4597,43.5289,43.4459,43.5151,82200.0
2008-08-06 10:50:00,62.9,62.96,62.85,62.91,120500.0,43.5151,43.5566,43.4805,43.522,120500.0
2008-08-06 10:55:00,62.92,62.96,62.8,62.8,68400.0,43.5289,43.5566,43.4459,43.4459,68400.0
2008-08-06 11:00:00,62.8,62.8,62.71,62.73,74200.0,43.4459,43.4459,43.3836,43.3974,74200.0
2008-08-06 11:05:00,62.73,62.83,62.71,62.78,64600.0,43.3974,43.4666,43.3836,43.432,64600.0
2008-08-06 11:10:00,62.78,62.83,62.75,62.79,68300.0,43.432,43.4666,43.4113,43.439,68300.0
2008-08-06 11:15:00,62.78,62.9,62.78,62.87,83000.0,43.432,43.5151,43.432,43.4943,83000.0
2008-08-06 11:20:00,62.85,63.03,62.81,63.02,80600.0,43.4805,43.605,43.4528,43.5981,80600.0
2008-08-06 11:25:00,63.02,63.1,63.0,63.09,99100.0,43.5981,43.6534,43.5842,43.6465,99100.0
2008-08-06 11:30:00,63.09,63.26,63.07,63.24,99000.0,43.6465,43.7641,43.6327,43.7503,99000.0
2008-08-06 11:35:00,63.24,63.26,63.04,63.08,217300.0,43.7503,43.7641,43.6119,43.6396,217300.0
2008-08-06 11:40:00,63.07,63.11,63.02,63.05,149900.0,43.6327,43.6603,43.5981,43.6188,149900.0
2008-08-06 11:45:00,63.05,63.07,62.94,63.0,78300.0,43.6188,43.6327,43.5427,43.5842,78300.0
2008-08-06 11:50:00,62.98,63.0,62.93,62.96,56200.0,43.5704,43.5842,43.5358,43.5566,56200.0
2008-08-06 11:55:00,62.96,63.0,62.95,62.97,41900.0,43.5566,43.5842,43.5496,43.5635,41900.0
2008-08-06 12:00:00,62.97,62.99,62.94,62.96,78000.0,43.5635,43.5773,43.5427,43.5566,78000.0
2008-08-06 12:05:00,62.95,62.98,62.9,62.94,68000.0,43.5496,43.5704,43.5151,43.5427,68000.0
2008-08-06 12:10:00,62.94,62.94,62.9,62.91,64200.0,43.5427,43.5427,43.5151,43.522,64200.0
2008-08-06 12:15:00,62.92,62.97,62.9,62.92,69600.0,43.5289,43.5635,43.5151,43.5289,69600.0
2008-08-06 12:20:00,62.92,62.92,62.75,62.76,97800.0,43.5289,43.5289,43.4113,43.4182,97800.0
2008-08-06 12:25:00,62.76,62.77,62.67,62.7,208600.0,43.4182,43.4251,43.3559,43.3767,208600.0
2008-08-06 12:30:00,62.71,62.76,62.7,62.72,78800.0,43.3836,43.4182,43.3767,43.3905,78800.0
2008-08-06 12:35:00,62.72,62.76,62.66,62.75,111900.0,43.3905,43.4182,43.349,43.4113,111900.0
2008-08-06 12:40:00,62.75,62.86,62.75,62.85,100300.0,43.4113,43.4874,43.4113,43.4805,100300.0
2008-08-06 12:45:00,62.85,62.85,62.78,62.78,64700.0,43.4805,43.4805,43.432,43.432,64700.0
2008-08-06 12:50:00,62.79,62.85,62.74,62.85,111200.0,43.439,43.4805,43.4044,43.4805,111200.0
2008-08-06 12:55:00,62.84,62.88,62.84,62.87,90200.0,43.4735,43.5012,43.4735,43.4943,90200.0
2008-08-06 13:00:00,62.87,62.92,62.86,62.92,50500.0,43.4943,43.5289,43.4874,43.5289,50500.0
2008-08-06 13:05:00,62.92,63.06,62.9,63.02,126000.0,43.5289,43.6257,43.5151,43.5981,126000.0
2008-08-06 13:10:00,63.0,63.06,62.94,63.02,46600.0,43.5842,43.6257,43.5427,43.5981,46600.0
2008-08-06 13:15:00,63.02,63.07,63.0,63.01,53900.0,43.5981,43.6327,43.5842,43.5912,53900.0
2008-08-06 13:20:00,63.01,63.09,62.99,63.07,84000.0,43.5912,43.6465,43.5773,43.6327,84000.0
2008-08-06 13:25:00,63.07,63.1,63.04,63.06,46400.0,43.6327,43.6534,43.6119,43.6257,46400.0
2008-08-06 13:30:00,63.05,63.06,62.98,63.0,119700.0,43.6188,43.6257,43.5704,43.5842,119700.0
2008-08-06 13:35:00,63.01,63.03,62.96,63.0,91600.0,43.5912,43.605,43.5566,43.5842,91600.0
2008-08-06 13:40:00,63.01,63.01,62.96,63.0,69700.0,43.5912,43.5912,43.5566,43.5842,69700.0
2008-08-06 13:45:00,63.0,63.0,62.96,62.96,60400.0,43.5842,43.5842,43.5566,43.5566,60400.0
2008-08-06 13:50:00,62.97,63.0,62.9,62.94,78800.0,43.5635,43.5842,43.5151,43.5427,78800.0
2008-08-06 13:55:00,62.94,63.0,62.92,62.99,67800.0,43.5427,43.5842,43.5289,43.5773,67800.0
2008-08-06 14:00:00,62.99,63.0,62.96,63.0,145300.0,43.5773,43.5842,43.5566,43.5842,145300.0
2008-08-06 14:05:00,63.0,63.0,62.97,62.98,51200.0,43.5842,43.5842,43.5635,43.5704,51200.0
2008-08-06 14:10:00,62.97,63.0,62.97,62.98,61400.0,43.5635,43.5842,43.5635,43.5704,61400.0
2008-08-06 14:15:00,62.98,63.0,62.97,63.0,97100.0,43.5704,43.5842,43.5635,43.5842,97100.0
2008-08-06 14:20:00,63.0,63.0,62.97,63.0,117700.0,43.5842,43.5842,43.5635,43.5842,117700.0
2008-08-06 14:25:00,63.0,63.06,63.0,63.03,99400.0,43.5842,43.6257,43.5842,43.605,99400.0
2008-08-06 14:30:00,63.03,63.07,63.01,63.03,131400.0,43.605,43.6327,43.5912,43.605,131400.0
2008-08-06 14:35:00,63.03,63.06,63.0,63.05,97000.0,43.605,43.6257,43.5842,43.6188,97000.0
2008-08-06 14:40:00,63.05,63.12,63.04,63.08,85000.0,43.6188,43.6673,43.6119,43.6396,85000.0
2008-08-06 14:45:00,63.08,63.25,63.08,63.21,83500.0,43.6396,43.7572,43.6396,43.7295,83500.0
2008-08-06 14:50:00,63.22,63.34,63.19,63.33,127000.0,43.7364,43.8195,43.7157,43.8125,127000.0
2008-08-06 14:55:00,63.33,63.34,63.29,63.33,98800.0,43.8125,43.8195,43.7849,43.8125,98800.0
2008-08-06 15:00:00,63.31,63.38,63.31,63.34,170100.0,43.7987,43.8471,43.7987,43.8195,170100.0
2008-08-06 15:05:00,63.34,63.35,63.31,63.32,43200.0,43.8195,43.8264,43.7987,43.8056,43200.0
2008-08-06 15:10:00,63.31,63.32,63.24,63.27,101300.0,43.7987,43.8056,43.7503,43.771,101300.0
2008-08-06 15:15:00,63.27,63.33,63.25,63.31,252300.0,43.771,43.8125,43.7572,43.7987,252300.0
2008-08-06 15:20:00,63.31,63.34,63.3,63.33,95500.0,43.7987,43.8195,43.7918,43.8125,95500.0
2008-08-06 15:25:00,63.33,63.4,63.33,63.38,149000.0,43.8125,43.861,43.8125,43.8471,149000.0
2008-08-06 15:30:00,63.38,63.42,63.37,63.4,228300.0,43.8471,43.8748,43.8402,43.861,228300.0
2008-08-06 15:35:00,63.41,63.62,63.4,63.61,325100.0,43.8679,44.0132,43.861,44.0062,325100.0
2008-08-06 15:40:00,63.6,63.66,63.59,63.64,132300.0,43.9993,44.0408,43.9924,44.027,132300.0
2008-08-06 15:45:00,63.65,63.66,63.63,63.65,167300.0,44.0339,44.0408,44.0201,44.0339,167300.0
2008-08-06 15:50:00,63.65,63.71,63.55,63.7,379200.0,44.0339,44.0754,43.9647,44.0685,379200.0
2008-08-06 15:55:00,63.71,63.71,63.53,63.54,580300.0,44.0754,44.0754,43.9509,43.9578,580300.0
2008-08-07 09:30:00,63.33,63.5,63.02,63.39,144800.0,43.8125,43.9301,43.5981,43.854,144800.0
2008-08-07 09:35:00,63.42,63.5,63.2,63.23,104900.0,43.8748,43.9301,43.7226,43.7434,104900.0
2008-08-07 09:40:00,63.21,63.45,63.15,63.36,62400.0,43.7295,43.8956,43.688,43.8333,62400.0
2008-08-07 09:45:00,63.36,63.49,63.27,63.38,121000.0,43.8333,43.9232,43.771,43.8471,121000.0
2008-08-07 09:50:00,63.38,63.49,63.38,63.46,113000.0,43.8471,43.9232,43.8471,43.9025,113000.0
2008-08-07 09:55:00,63.45,63.67,63.45,63.66,78000.0,43.8956,44.0478,43.8956,44.0408,78000.0
2008-08-07 10:00:00,63.67,63.77,63.58,63.69,117600.0,44.0478,44.1169,43.9855,44.0616,117600.0
2008-08-07 10:05:00,63.68,63.87,63.6,63.82,94700.0,44.0547,44.1861,43.9993,44.1515,94700.0
2008-08-07 10:10:00,63.82,63.82,63.62,63.63,88300.0,44.1515,44.1515,44.0132,44.0201,88300.0
2008-08-07 10:15:00,63.64,63.79,63.64,63.78,105700.0,44.027,44.1308,44.027,44.1239,105700.0
2008-08-07 10:20:00,63.77,63.97,63.77,63.96,102200.0,44.1169,44.2553,44.1169,44.2484,102200.0
2008-08-07 10:25:00,63.95,63.98,63.92,63.95,93000.0,44.2415,44.2622,44.2207,44.2415,93000.0
2008-08-07 10:30:00,63.94,63.99,63.94,63.99,66200.0,44.2345,44.2691,44.2345,44.2691,66200.0
2008-08-07 10:35:00,63.98,64.0,63.91,63.97,184100.0,44.2622,44.2761,44.2138,44.2553,184100.0
2008-08-07 10:40:00,63.95,63.99,63.93,63.97,193600.0,44.2415,44.2691,44.2276,44.2553,193600.0
2008-08-07 10:45:00,63.97,63.99,63.95,63.97,220800.0,44.2553,44.2691,44.2415,44.2553,220800.0
2008-08-07 10:50:00,63.97,63.99,63.96,63.96,41600.0,44.2553,44.2691,44.2484,44.2484,41600.0
2008-08-07 10:55:00,63.97,63.99,63.97,63.98,50700.0,44.2553,44.2691,44.2553,44.2622,50700.0
2008-08-07 11:00:00,63.98,63.99,63.95,63.95,88500.0,44.2622,44.2691,44.2415,44.2415,88500.0
2008-08-07 11:05:00,63.95,63.96,63.92,63.95,109100.0,44.2415,44.2484,44.2207,44.2415,109100.0
2008-08-07 11:10:00,63.96,64.23,63.95,64.19,488800.0,44.2484,44.4352,44.2415,44.4075,488800.0
2008-08-07 11:15:00,64.18,64.18,64.0,64.08,98700.0,44.4006,44.4006,44.2761,44.3314,98700.0
2008-08-07 11:20:00,64.09,64.16,64.0,64.04,82900.0,44.3383,44.3867,44.2761,44.3037,82900.0
2008-08-07 11:25:00,64.03,64.13,64.0,64.08,158100.0,44.2968,44.366,44.2761,44.3314,158100.0
2008-08-07 11:30:00,64.06,64.07,63.7,63.88,247100.0,44.3176,44.3245,44.0685,44.193,247100.0
2008-08-07 11:35:00,63.87,63.88,63.79,63.81,74700.0,44.1861,44.193,44.1308,44.1446,74700.0
2008-08-07 11:40:00,63.82,63.84,63.71,63.71,68200.0,44.1515,44.1654,44.0754,44.0754,68200.0
2008-08-07 11:45:00,63.72,63.81,63.7,63.79,59600.0,44.0823,44.1446,44.0685,44.1308,59600.0
2008-08-07 11:50:00,63.8,63.92,63.8,63.91,58900.0,44.1377,44.2207,44.1377,44.2138,58900.0
2008-08-07 11:55:00,63.9,63.92,63.85,63.92,44000.0,44.2069,44.2207,44.1723,44.2207,44000.0
2008-08-07 12:00:00,63.91,63.91,63.72,63.73,52100.0,44.2138,44.2138,44.0823,44.0893,52100.0
2008-08-07 12:05:00,63.74,63.77,63.7,63.77,47800.0,44.0962,44.1169,44.0685,44.1169,47800.0
2008-08-07 12:10:00,63.76,63.82,63.74,63.82,68500.0,44.11,44.1515,44.0962,44.1515,68500.0
2008-08-07 12:15:00,63.83,63.94,63.82,63.94,22200.0,44.1584,44.2345,44.1515,44.2345,22200.0
2008-08-07 12:20:00,63.93,63.94,63.84,63.86,41500.0,44.2276,44.2345,44.1654,44.1792,41500.0
2008-08-07 12:25:00,63.86,63.95,63.85,63.93,33800.0,44.1792,44.2415,44.1723,44.2276,33800.0
2008-08-07 12:30:00,63.93,63.99,63.88,63.98,29600.0,44.2276,44.2691,44.193,44.2622,29600.0
2008-08-07 12:35:00,63.98,64.04,63.87,63.87,85000.0,44.2622,44.3037,44.1861,44.1861,85000.0
2008-08-07 12:40:00,63.87,64.0,63.87,63.94,53200.0,44.1861,44.2761,44.1861,44.2345,53200.0
2008-08-07 12:45:00,63.94,64.06,63.91,64.05,109100.0,44.2345,44.3176,44.2138,44.3106,109100.0
2008-08-07 12:50:00,64.05,64.12,64.03,64.09,47100.0,44.3106,44.3591,44.2968,44.3383,47100.0
2008-08-07 12:55:00,64.09,64.11,64.03,64.1,62900.0,44.3383,44.3522,44.2968,44.3452,62900.0
2008-08-07 13:00:00,64.1,64.15,64.08,64.09,129200.0,44.3452,44.3798,44.3314,44.3383,129200.0
2008-08-07 13:05:00,64.09,64.09,64.01,64.04,90900.0,44.3383,44.3383,44.283,44.3037,90900.0
2008-08-07 13:10:00,64.05,64.18,64.03,64.17,67700.0,44.3106,44.4006,44.2968,44.3937,67700.0
2008-08-07 13:15:00,64.16,64.21,64.03,64.06,76700.0,44.3867,44.4213,44.2968,44.3176,76700.0
2008-08-07 13:20:00,64.07,64.11,64.07,64.07,44200.0,44.3245,44.3522,44.3245,44.3245,44200.0
2008-08-07 13:25:00,64.08,64.15,64.03,64.15,75200.0,44.3314,44.3798,44.2968,44.3798,75200.0
2008-08-07 13:30:00,64.14,64.2,64.05,64.07,59100.0,44.3729,44.4144,44.3106,44.3245,59100.0
2008-08-07 13:35:00,64.06,64.13,64.01,64.12,63700.0,44.3176,44.366,44.283,44.3591,63700.0
2008-08-07 13:40:00,64.1,64.13,64.0,64.01,108000.0,44.3452,44.366,44.2761,44.283,108000.0
2008-08-07 13:45:00,64.02,64.03,63.95,64.0,113500.0,44.2899,44.2968,44.2415,44.2761,113500.0
2008-08-07 13:50:00,64.0,64.03,64.0,64.02,28500.0,44.2761,44.2968,44.2761,44.2899,28500.0
2008-08-07 13:55:00,64.02,64.03,63.91,63.93,67100.0,44.2899,44.2968,44.2138,44.2276,67100.0
2008-08-07 14:00:00,63.93,63.94,63.85,63.86,86100.0,44.2276,44.2345,44.1723,44.1792,86100.0
2008-08-07 14:05:00,63.86,63.94,63.83,63.89,73700.0,44.1792,44.2345,44.1584,44.2,73700.0
2008-08-07 14:10:00,63.89,63.92,63.84,63.87,73000.0,44.2,44.2207,44.1654,44.1861,73000.0
2008-08-07 14:15:00,63.88,64.0,63.88,64.0,42400.0,44.193,44.2761,44.193,44.2761,42400.0
2008-08-07 14:20:00,63.99,64.0,63.89,63.92,127400.0,44.2691,44.2761,44.2,44.2207,127400.0
2008-08-07 14:25:00,63.94,63.99,63.92,63.93,37700.0,44.2345,44.2691,44.2207,44.2276,37700.0
2008-08-07 14:30:00,63.94,64.0,63.93,63.99,45100.0,44.2345,44.2761,44.2276,44.2691,45100.0
2008-08-07 14:35:00,63.99,64.01,63.93,63.99,88400.0,44.2691,44.283,44.2276,44.2691,88400.0
2008-08-07 14:40:00,63.99,64.0,63.92,63.95,133000.0,44.2691,44.2761,44.2207,44.2415,133000.0
2008-08-07 14:45:00,63.95,63.95,63.83,63.9,92100.0,44.2415,44.2415,44.1584,44.2069,92100.0
2008-08-07 14:50:00,63.9,64.0,63.9,63.99,58200.0,44.2069,44.2761,44.2069,44.2691,58200.0
2008-08-07 14:55:00,64.0,64.01,63.94,63.98,87400.0,44.2761,44.283,44.2345,44.2622,87400.0
2008-08-07 15:00:00,63.98,64.0,63.8,63.88,156500.0,44.2622,44.2761,44.1377,44.193,156500.0
2008-08-07 15:05:00,63.88,63.89,63.7,63.74,195100.0,44.193,44.2,44.0685,44.0962,195100.0
2008-08-07 15:10:00,63.75,63.75,63.43,63.45,122800.0,44.1031,44.1031,43.8817,43.8956,122800.0
2008-08-07 15:15:00,63.46,63.47,63.22,63.26,159300.0,43.9025,43.9094,43.7364,43.7641,159300.0
2008-08-07 15:20:00,63.26,63.26,62.85,62.87,223300.0,43.7641,43.7641,43.4805,43.4943,223300.0
2008-08-07 15:25:00,62.87,62.97,62.77,62.82,168400.0,43.4943,43.5635,43.4251,43.4597,168400.0
2008-08-07 15:30:00,62.82,62.82,62.43,62.48,311100.0,43.4597,43.4597,43.1899,43.2245,311100.0
2008-08-07 15:35:00,62.49,62.61,62.26,62.28,469200.0,43.2314,43.3144,43.0723,43.0861,469200.0
2008-08-07 15:40:00,62.28,62.4,61.72,61.76,515200.0,43.0861,43.1691,42.6987,42.7264,515200.0
2008-08-07 15:45:00,61.78,62.2,61.75,62.11,543200.0,42.7402,43.0308,42.7195,42.9685,543200.0
2008-08-07 15:50:00,62.1,62.14,61.85,62.13,487500.0,42.9616,42.9893,42.7887,42.9824,487500.0
2008-08-07 15:55:00,62.14,62.2,62.0,62.02,578000.0,42.9893,43.0308,42.8924,42.9063,578000.0
2008-08-08 09:30:00,62.38,62.66,62.18,62.46,132800.0,43.1553,43.349,43.017,43.2107,132800.0
2008-08-08 09:35:00,62.5,62.93,62.42,62.59,211500.0,43.2383,43.5358,43.183,43.3006,211500.0
2008-08-08 09:40:00,62.56,62.8,62.48,62.65,204100.0,43.2798,43.4459,43.2245,43.3421,204100.0
2008-08-08 09:45:00,62.65,62.81,62.62,62.8,133600.0,43.3421,43.4528,43.3213,43.4459,133600.0
2008-08-08 09:50:00,62.8,62.85,62.59,62.6,121400.0,43.4459,43.4805,43.3006,43.3075,121400.0
2008-08-08 09:55:00,62.6,62.66,62.34,62.36,141100.0,43.3075,43.349,43.1276,43.1415,141100.0
2008-08-08 10:00:00,62.36,62.56,62.31,62.35,144900.0,43.1415,43.2798,43.1069,43.1346,144900.0
2008-08-08 10:05:00,62.35,62.5,62.35,62.44,107100.0,43.1346,43.2383,43.1346,43.1968,107100.0
2008-08-08 10:10:00,62.42,62.53,62.35,62.46,109900.0,43.183,43.2591,43.1346,43.2107,109900.0
2008-08-08 10:15:00,62.49,62.64,62.48,62.6,74500.0,43.2314,43.3352,43.2245,43.3075,74500.0
2008-08-08 10:20:00,62.6,62.68,62.45,62.63,85600.0,43.3075,43.3629,43.2037,43.3283,85600.0
2008-08-08 10:25:00,62.62,62.72,62.62,62.66,64200.0,43.3213,43.3905,43.3213,43.349,64200.0
2008-08-08 10:30:00,62.68,62.71,62.66,62.68,49800.0,43.3629,43.3836,43.349,43.3629,49800.0
2008-08-08 10:35:00,62.7,62.76,62.69,62.74,54800.0,43.3767,43.4182,43.3698,43.4044,54800.0
2008-08-08 10:40:00,62.74,62.74,62.67,62.68,57000.0,43.4044,43.4044,43.3559,43.3629,57000.0
2008-08-08 10:45:00,62.67,62.67,62.62,62.65,66600.0,43.3559,43.3559,43.3213,43.3421,66600.0
2008-08-08 10:50:00,62.64,62.86,62.64,62.86,47200.0,43.3352,43.4874,43.3352,43.4874,47200.0
2008-08-08 10:55:00,62.87,62.9,62.79,62.82,67300.0,43.4943,43.5151,43.439,43.4597,67300.0
2008-08-08 11:00:00,62.82,62.85,62.76,62.85,51200.0,43.4597,43.4805,43.4182,43.4805,51200.0
2008-08-08 11:05:00,62.85,62.96,62.85,62.93,78400.0,43.4805,43.5566,43.4805,43.5358,78400.0
2008-08-08 11:10:00,62.94,63.0,62.9,62.99,69900.0,43.5427,43.5842,43.5151,43.5773,69900.0
2008-08-08 11:15:00,62.99,63.08,62.99,63.01,78600.0,43.5773,43.6396,43.5773,43.5912,78600.0
2008-08-08 11:20:00,63.02,63.05,63.01,63.05,27600.0,43.5981,43.6188,43.5912,43.6188,27600.0
2008-08-08 11:25:00,63.05,63.1,63.03,63.1,39100.0,43.6188,43.6534,43.605,43.6534,39100.0
2008-08-08 11:30:00,63.1,63.2,63.07,63.19,66200.0,43.6534,43.7226,43.6327,43.7157,66200.0
2008-08-08 11:35:00,63.2,63.2,63.12,63.14,52400.0,43.7226,43.7226,43.6673,43.6811,52400.0
2008-08-08 11:40:00,63.15,63.15,63.03,63.06,37800.0,43.688,43.688,43.605,43.6257,37800.0
2008-08-08 11:45:00,63.06,63.12,63.02,63.11,43500.0,43.6257,43.6673,43.5981,43.6603,43500.0
2008-08-08 11:50:00,63.11,63.2,63.1,63.2,43100.0,43.6603,43.7226,43.6534,43.7226,43100.0
2008-08-08 11:55:00,63.2,63.2,63.17,63.2,43800.0,43.7226,43.7226,43.7018,43.7226,43800.0
2008-08-08 12:00:00,63.1,63.2,63.1,63.19,66700.0,43.6534,43.7226,43.6534,43.7157,66700.0
2008-08-08 12:05:00,63.19,63.2,63.18,63.2,37500.0,43.7157,43.7226,43.7088,43.7226,37500.0
2008-08-08 12:10:00,63.2,63.2,63.19,63.2,33400.0,43.7226,43.7226,43.7157,43.7226,33400.0
2008-08-08 12:15:00,63.2,63.4,63.15,63.4,92800.0,43.7226,43.861,43.688,43.861,92800.0
2008-08-08 12:20:00,63.39,63.5,63.37,63.46,66300.0,43.854,43.9301,43.8402,43.9025,66300.0
2008-08-08 12:25:00,63.46,63.46,63.39,63.42,72500.0,43.9025,43.9025,43.854,43.8748,72500.0
2008-08-08 12:30:00,63.41,63.47,63.3,63.31,125000.0,43.8679,43.9094,43.7918,43.7987,125000.0
2008-08-08 12:35:00,63.31,63.42,63.31,63.41,77400.0,43.7987,43.8748,43.7987,43.8679,77400.0
2008-08-08 12:40:00,63.42,63.48,63.41,63.43,87300.0,43.8748,43.9163,43.8679,43.8817,87300.0
2008-08-08 12:45:00,63.43,63.45,63.39,63.4,30100.0,43.8817,43.8956,43.854,43.861,30100.0
2008-08-08 12:50:00,63.4,63.43,63.39,63.42,29600.0,43.861,43.8817,43.854,43.8748,29600.0
2008-08-08 12:55:00,63.42,63.49,63.41,63.45,76100.0,43.8748,43.9232,43.8679,43.8956,76100.0
2008-08-08 13:00:00,63.46,63.59,63.45,63.58,56300.0,43.9025,43.9924,43.8956,43.9855,56300.0
2008-08-08 13:05:00,63.58,63.63,63.51,63.52,101300.0,43.9855,44.0201,43.9371,43.944,101300.0
2008-08-08 13:10:00,63.52,63.52,63.43,63.45,53000.0,43.944,43.944,43.8817,43.8956,53000.0
2008-08-08 13:15:00,63.46,63.54,63.46,63.47,33100.0,43.9025,43.9578,43.9025,43.9094,33100.0
2008-08-08 13:20:00,63.48,63.55,63.43,63.53,65000.0,43.9163,43.9647,43.8817,43.9509,65000.0
2008-08-08 13:25:00,63.52,63.69,63.48,63.66,77000.0,43.944,44.0616,43.9163,44.0408,77000.0
2008-08-08 13:30:00,63.65,63.71,63.57,63.68,115700.0,44.0339,44.0754,43.9786,44.0547,115700.0
2008-08-08 13:35:00,63.67,63.7,63.54,63.6,87100.0,44.0478,44.0685,43.9578,43.9993,87100.0
2008-08-08 13:40:00,63.59,63.7,63.59,63.65,57600.0,43.9924,44.0685,43.9924,44.0339,57600.0
2008-08-08 13:45:00,63.66,63.66,63.44,63.47,77200.0,44.0408,44.0408,43.8886,43.9094,77200.0
2008-08-08 13:50:00,63.47,63.51,63.45,63.45,41600.0,43.9094,43.9371,43.8956,43.8956,41600.0
2008-08-08 13:55:00,63.45,63.47,63.28,63.32,64300.0,43.8956,43.9094,43.7779,43.8056,64300.0
2008-08-08 14:00:00,63.3,63.32,63.21,63.24,36800.0,43.7918,43.8056,43.7295,43.7503,36800.0
2008-08-08 14:05:00,63.24,63.24,63.15,63.15,66500.0,43.7503,43.7503,43.688,43.688,66500.0
2008-08-08 14:10:00,63.15,63.16,63.01,63.01,111700.0,43.688,43.6949,43.5912,43.5912,111700.0
2008-08-08 14:15:00,63.02,63.24,63.01,63.24,66600.0,43.5981,43.7503,43.5912,43.7503,66600.0
2008-08-08 14:20:00,63.24,63.46,63.24,63.41,129300.0,43.7503,43.9025,43.7503,43.8679,129300.0
2008-08-08 14:25:00,63.41,63.5,63.38,63.5,48300.0,43.8679,43.9301,43.8471,43.9301,48300.0
2008-08-08 14:30:00,63.48,63.62,63.47,63.61,60600.0,43.9163,44.0132,43.9094,44.0062,60600.0
2008-08-08 14:35:00,63.59,63.71,63.57,63.66,55000.0,43.9924,44.0754,43.9786,44.0408,55000.0
2008-08-08 14:40:00,63.65,63.74,63.65,63.7,41200.0,44.0339,44.0962,44.0339,44.0685,41200.0
2008-08-08 14:45:00,63.71,63.74,63.65,63.72,66200.0,44.0754,44.0962,44.0339,44.0823,66200.0
2008-08-08 14:50:00,63.7,63.77,63.65,63.73,67900.0,44.0685,44.1169,44.0339,44.0893,67900.0
2008-08-08 14:55:00,63.73,63.74,63.55,63.55,86500.0,44.0893,44.0962,43.9647,43.9647,86500.0
2008-08-08 15:00:00,63.55,63.55,63.49,63.5,185600.0,43.9647,43.9647,43.9232,43.9301,185600.0
2008-08-08 15:05:00,63.5,63.51,63.44,63.44,117900.0,43.9301,43.9371,43.8886,43.8886,117900.0
2008-08-08 15:10:00,63.44,63.5,63.35,63.36,85500.0,43.8886,43.9301,43.8264,43.8333,85500.0
2008-08-08 15:15:00,63.36,63.39,63.23,63.24,105300.0,43.8333,43.854,43.7434,43.7503,105300.0
2008-08-08 15:20:00,63.23,63.3,63.17,63.19,112000.0,43.7434,43.7918,43.7018,43.7157,112000.0
2008-08-08 15:25:00,63.2,63.25,63.17,63.23,79000.0,43.7226,43.7572,43.7018,43.7434,79000.0
2008-08-08 15:30:00,63.23,63.34,63.19,63.33,164400.0,43.7434,43.8195,43.7157,43.8125,164400.0
2008-08-08 15:35:00,63.33,63.54,63.31,63.49,200400.0,43.8125,43.9578,43.7987,43.9232,200400.0
2008-08-08 15:40:00,63.49,63.5,63.42,63.49,87500.0,43.9232,43.9301,43.8748,43.9232,87500.0
2008-08-08 15:45:00,63.48,63.6,63.46,63.6,172800.0,43.9163,43.9993,43.9025,43.9993,172800.0
2008-08-08 15:50:00,63.6,63.75,63.6,63.67,220700.0,43.9993,44.1031,43.9993,44.0478,220700.0
2008-08-08 15:55:00,63.66,63.8,63.63,63.8,307400.0,44.0408,44.1377,44.0201,44.1377,307400.0
2008-08-11 09:30:00,63.02,63.59,62.94,63.58,198100.0,43.5981,43.9924,43.5427,43.9855,198100.0
2008-08-11 09:35:00,63.62,63.8,63.62,63.7,152100.0,44.0132,44.1377,44.0132,44.0685,152100.0
2008-08-11 09:40:00,63.7,63.73,63.53,63.55,169100.0,44.0685,44.0893,43.9509,43.9647,169100.0
2008-08-11 09:45:00,63.54,63.57,63.41,63.52,71600.0,43.9578,43.9786,43.8679,43.944,71600.0
2008-08-11 09:50:00,63.51,63.75,63.49,63.63,118500.0,43.9371,44.1031,43.9232,44.0201,118500.0
2008-08-11 09:55:00,63.62,63.8,63.58,63.78,59200.0,44.0132,44.1377,43.9855,44.1239,59200.0
2008-08-11 10:00:00,63.76,64.0,63.74,63.96,91300.0,44.11,44.2761,44.0962,44.2484,91300.0
2008-08-11 10:05:00,63.95,63.98,63.81,63.93,48000.0,44.2415,44.2622,44.1446,44.2276,48000.0
2008-08-11 10:10:00,63.94,63.97,63.87,63.93,38500.0,44.2345,44.2553,44.1861,44.2276,38500.0
2008-08-11 10:15:00,63.92,64.0,63.9,63.95,72000.0,44.2207,44.2761,44.2069,44.2415,72000.0
2008-08-11 10:20:00,63.94,63.94,63.74,63.77,81200.0,44.2345,44.2345,44.0962,44.1169,81200.0
2008-08-11 10:25:00,63.79,63.84,63.71,63.77,46100.0,44.1308,44.1654,44.0754,44.1169,46100.0
2008-08-11 10:30:00,63.76,63.82,63.73,63.77,26900.0,44.11,44.1515,44.0893,44.1169,26900.0
2008-08-11 10:35:00,63.78,63.88,63.75,63.81,58900.0,44.1239,44.193,44.1031,44.1446,58900.0
2008-08-11 10:40:00,63.81,63.87,63.75,63.81,79000.0,44.1446,44.1861,44.1031,44.1446,79000.0
2008-08-11 10:45:00,63.81,63.92,63.8,63.91,27900.0,44.1446,44.2207,44.1377,44.2138,27900.0
2008-08-11 10:50:00,63.91,63.94,63.79,63.81,90200.0,44.2138,44.2345,44.1308,44.1446,90200.0
2008-08-11 10:55:00,63.82,63.9,63.81,63.89,24500.0,44.1515,44.2069,44.1446,44.2,24500.0
2008-08-11 11:00:00,63.9,63.9,63.85,63.88,40300.0,44.2069,44.2069,44.1723,44.193,40300.0
2008-08-11 11:05:00,63.88,63.92,63.83,63.9,54800.0,44.193,44.2207,44.1584,44.2069,54800.0
2008-08-11 11:10:00,63.91,63.95,63.9,63.94,32100.0,44.2138,44.2415,44.2069,44.2345,32100.0
2008-08-11 11:15:00,63.93,63.98,63.92,63.97,18100.0,44.2276,44.2622,44.2207,44.2553,18100.0
2008-08-11 11:20:00,63.97,63.98,63.94,63.97,20700.0,44.2553,44.2622,44.2345,44.2553,20700.0
2008-08-11 11:25:00,63.96,63.99,63.93,63.95,40400.0,44.2484,44.2691,44.2276,44.2415,40400.0
2008-08-11 11:30:00,63.94,63.97,63.93,63.97,29700.0,44.2345,44.2553,44.2276,44.2553,29700.0
2008-08-11 11:35:00,63.96,64.14,63.96,64.07,94300.0,44.2484,44.3729,44.2484,44.3245,94300.0
2008-08-11 11:40:00,64.07,64.18,63.99,64.15,58300.0,44.3245,44.4006,44.2691,44.3798,58300.0
2008-08-11 11:45:00,64.16,64.17,63.88,63.89,82500.0,44.3867,44.3937,44.193,44.2,82500.0
2008-08-11 11:50:00,63.89,64.08,63.86,64.04,51400.0,44.2,44.3314,44.1792,44.3037,51400.0
2008-08-11 11:55:00,64.03,64.03,63.88,63.92,39400.0,44.2968,44.2968,44.193,44.2207,39400.0
2008-08-11 12:00:00,63.93,63.99,63.88,63.96,119800.0,44.2276,44.2691,44.193,44.2484,119800.0
2008-08-11 12:05:00,63.97,64.01,63.94,63.97,67200.0,44.2553,44.283,44.2345,44.2553,67200.0
2008-08-11 12:10:00,63.97,64.01,63.94,63.94,58900.0,44.2553,44.283,44.2345,44.2345,58900.0
2008-08-11 12:15:00,63.95,64.0,63.94,64.0,52800.0,44.2415,44.2761,44.2345,44.2761,52800.0
2008-08-11 12:20:00,64.0,64.1,63.99,64.07,70700.0,44.2761,44.3452,44.2691,44.3245,70700.0
2008-08-11 12:25:00,64.06,64.1,63.99,64.0,89900.0,44.3176,44.3452,44.2691,44.2761,89900.0
2008-08-11 12:30:00,64.0,64.06,63.96,63.97,116700.0,44.2761,44.3176,44.2484,44.2553,116700.0
2008-08-11 12:35:00,63.97,64.01,63.97,63.98,54900.0,44.2553,44.283,44.2553,44.2622,54900.0
2008-08-11 12:40:00,63.98,64.08,63.98,64.07,90300.0,44.2622,44.3314,44.2622,44.3245,90300.0
2008-08-11 12:45:00,64.07,64.14,64.03,64.06,73300.0,44.3245,44.3729,44.2968,44.3176,73300.0
2008-08-11 12:50:00,64.06,64.06,63.99,64.0,76400.0,44.3176,44.3176,44.2691,44.2761,76400.0
2008-08-11 12:55:00,64.0,64.05,63.99,64.0,64100.0,44.2761,44.3106,44.2691,44.2761,64100.0
2008-08-11 13:00:00,64.0,64.04,63.92,63.96,85900.0,44.2761,44.3037,44.2207,44.2484,85900.0
2008-08-11 13:05:00,63.97,64.11,63.92,64.09,133200.0,44.2553,44.3522,44.2207,44.3383,133200.0
2008-08-11 13:10:00,64.1,64.16,64.04,64.07,61400.0,44.3452,44.3867,44.3037,44.3245,61400.0
2008-08-11 13:15:00,64.08,64.15,64.03,64.08,59600.0,44.3314,44.3798,44.2968,44.3314,59600.0
2008-08-11 13:20:00,64.1,64.16,64.0,64.08,134700.0,44.3452,44.3867,44.2761,44.3314,134700.0
2008-08-11 13:25:00,64.08,64.1,63.99,64.09,41100.0,44.3314,44.3452,44.2691,44.3383,41100.0
2008-08-11 13:30:00,64.09,64.1,64.01,64.04,51600.0,44.3383,44.3452,44.283,44.3037,51600.0
2008-08-11 13:35:00,64.05,64.09,63.96,63.99,56400.0,44.3106,44.3383,44.2484,44.2691,56400.0
2008-08-11 13:40:00,63.99,64.0,63.84,63.85,96900.0,44.2691,44.2761,44.1654,44.1723,96900.0
2008-08-11 13:45:00,63.86,63.99,63.85,63.97,28100.0,44.1792,44.2691,44.1723,44.2553,28100.0
2008-08-11 13:50:00,63.98,64.12,63.97,64.05,87500.0,44.2622,44.3591,44.2553,44.3106,87500.0
2008-08-11 13:55:00,64.05,64.05,63.88,63.92,59100.0,44.3106,44.3106,44.193,44.2207,59100.0
2008-08-11 14:00:00,63.94,63.99,63.86,63.96,106600.0,44.2345,44.2691,44.1792,44.2484,106600.0
2008-08-11 14:05:00,63.95,63.99,63.9,63.97,43900.0,44.2415,44.2691,44.2069,44.2553,43900.0
2008-08-11 14:10:00,63.96,64.01,63.87,63.93,45000.0,44.2484,44.283,44.1861,44.2276,45000.0
2008-08-11 14:15:00,63.95,64.08,63.85,63.85,86000.0,44.2415,44.3314,44.1723,44.1723,86000.0
2008-08-11 14:20:00,63.85,63.92,63.78,63.87,140700.0,44.1723,44.2207,44.1239,44.1861,140700.0
2008-08-11 14:25:00,63.9,63.96,63.87,63.92,115900.0,44.2069,44.2484,44.1861,44.2207,115900.0
2008-08-11 14:30:00,63.92,63.96,63.85,63.88,73400.0,44.2207,44.2484,44.1723,44.193,73400.0
2008-08-11 14:35:00,63.87,63.93,63.79,63.88,130000.0,44.1861,44.2276,44.1308,44.193,130000.0
2008-08-11 14:40:00,63.88,63.9,63.79,63.9,78300.0,44.193,44.2069,44.1308,44.2069,78300.0
2008-08-11 14:45:00,63.89,63.96,63.85,63.89,80700.0,44.2,44.2484,44.1723,44.2,80700.0
2008-08-11 14:50:00,63.9,63.91,63.78,63.79,133900.0,44.2069,44.2138,44.1239,44.1308,133900.0
2008-08-11 14:55:00,63.8,63.91,63.72,63.91,82900.0,44.1377,44.2138,44.0823,44.2138,82900.0
2008-08-11 15:00:00,63.9,64.01,63.77,63.97,112400.0,44.2069,44.283,44.1169,44.2553,112400.0
2008-08-11 15:05:00,63.97,63.99,63.85,63.87,85800.0,44.2553,44.2691,44.1723,44.1861,85800.0
2008-08-11 15:10:00,63.88,63.91,63.86,63.91,47400.0,44.193,44.2138,44.1792,44.2138,47400.0
2008-08-11 15:15:00,63.91,63.91,63.84,63.88,43500.0,44.2138,44.2138,44.1654,44.193,43500.0
2008-08-11 15:20:00,63.88,63.9,63.84,63.88,105700.0,44.193,44.2069,44.1654,44.193,105700.0
2008-08-11 15:25:00,63.88,63.89,63.8,63.85,64400.0,44.193,44.2,44.1377,44.1723,64400.0
2008-08-11 15:30:00,63.84,63.87,63.75,63.81,83900.0,44.1654,44.1861,44.1031,44.1446,83900.0
2008-08-11 15:35:00,63.81,63.9,63.79,63.88,81200.0,44.1446,44.2069,44.1308,44.193,81200.0
2008-08-11 15:40:00,63.89,63.95,63.87,63.9,134000.0,44.2,44.2415,44.1861,44.2069,134000.0
2008-08-11 15:45:00,63.91,63.96,63.89,63.95,151300.0,44.2138,44.2484,44.2,44.2415,151300.0
2008-08-11 15:50:00,63.96,64.0,63.95,63.97,240500.0,44.2484,44.2761,44.2415,44.2553,240500.0
2008-08-11 15:55:00,63.98,64.01,63.91,64.01,329600.0,44.2622,44.283,44.2138,44.283,329600.0
2008-08-12 09:30:00,63.96,63.96,63.42,63.47,179600.0,44.2484,44.2484,43.8748,43.9094,179600.0
2008-08-12 09:35:00,63.47,63.61,63.46,63.57,152800.0,43.9094,44.0062,43.9025,43.9786,152800.0
2008-08-12 09:40:00,63.55,63.55,63.24,63.33,136100.0,43.9647,43.9647,43.7503,43.8125,136100.0
2008-08-12 09:45:00,63.31,63.37,63.24,63.26,103000.0,43.7987,43.8402,43.7503,43.7641,103000.0
2008-08-12 09:50:00,63.28,63.3,63.18,63.18,70800.0,43.7779,43.7918,43.7088,43.7088,70800.0
2008-08-12 09:55:00,63.18,63.47,63.12,63.47,191800.0,43.7088,43.9094,43.6673,43.9094,191800.0
2008-08-12 10:00:00,63.47,63.75,63.47,63.74,109400.0,43.9094,44.1031,43.9094,44.0962,109400.0
2008-08-12 10:05:00,63.73,63.74,63.63,63.65,86300.0,44.0893,44.0962,44.0201,44.0339,86300.0
2008-08-12 10:10:00,63.64,63.91,63.6,63.85,138700.0,44.027,44.2138,43.9993,44.1723,138700.0
2008-08-12 10:15:00,63.86,63.86,63.77,63.79,113400.0,44.1792,44.1792,44.1169,44.1308,113400.0
2008-08-12 10:20:00,63.8,63.8,63.57,63.6,76400.0,44.1377,44.1377,43.9786,43.9993,76400.0
2008-08-12 10:25:00,63.59,63.6,63.5,63.5,68300.0,43.9924,43.9993,43.9301,43.9301,68300.0
2008-08-12 10:30:00,63.5,63.5,63.4,63.46,80000.0,43.9301,43.9301,43.861,43.9025,80000.0
2008-08-12 10:35:00,63.47,63.53,63.45,63.52,97800.0,43.9094,43.9509,43.8956,43.944,97800.0
2008-08-12 10:40:00,63.52,63.61,63.52,63.6,80300.0,43.944,44.0062,43.944,43.9993,80300.0
2008-08-12 10:45:00,63.59,63.61,63.42,63.43,81100.0,43.9924,44.0062,43.8748,43.8817,81100.0
2008-08-12 10:50:00,63.43,63.47,63.4,63.42,51800.0,43.8817,43.9094,43.861,43.8748,51800.0
2008-08-12 10:55:00,63.42,63.43,63.32,63.32,66300.0,43.8748,43.8817,43.8056,43.8056,66300.0
2008-08-12 11:00:00,63.31,63.35,63.15,63.17,259700.0,43.7987,43.8264,43.688,43.7018,259700.0
2008-08-12 11:05:00,63.17,63.29,63.12,63.29,121100.0,43.7018,43.7849,43.6673,43.7849,121100.0
2008-08-12 11:10:00,63.28,63.37,63.19,63.35,80500.0,43.7779,43.8402,43.7157,43.8264,80500.0
2008-08-12 11:15:00,63.36,63.47,63.34,63.47,75600.0,43.8333,43.9094,43.8195,43.9094,75600.0
2008-08-12 11:20:00,63.47,63.59,63.46,63.53,82500.0,43.9094,43.9924,43.9025,43.9509,82500.0
2008-08-12 11:25:00,63.53,63.86,63.5,63.81,98000.0,43.9509,44.1792,43.9301,44.1446,98000.0
2008-08-12 11:30:00,63.81,63.84,63.75,63.81,51300.0,44.1446,44.1654,44.1031,44.1446,51300.0
2008-08-12 11:35:00,63.8,63.81,63.67,63.67,50700.0,44.1377,44.1446,44.0478,44.0478,50700.0
2008-08-12 11:40:00,63.67,63.75,63.65,63.72,48800.0,44.0478,44.1031,44.0339,44.0823,48800.0
2008-08-12 11:45:00,63.72,63.81,63.71,63.8,51500.0,44.0823,44.1446,44.0754,44.1377,51500.0
2008-08-12 11:50:00,63.79,63.82,63.75,63.78,42600.0,44.1308,44.1515,44.1031,44.1239,42600.0
2008-08-12 11:55:00,63.77,63.8,63.74,63.74,24100.0,44.1169,44.1377,44.0962,44.0962,24100.0
2008-08-12 12:00:00,63.73,63.73,63.62,63.68,37500.0,44.0893,44.0893,44.0132,44.0547,37500.0
2008-08-12 12:05:00,63.68,63.74,63.68,63.72,28000.0,44.0547,44.0962,44.0547,44.0823,28000.0
2008-08-12 12:10:00,63.72,63.76,63.68,63.68,33100.0,44.0823,44.11,44.0547,44.0547,33100.0
2008-08-12 12:15:00,63.68,63.68,63.53,63.62,55000.0,44.0547,44.0547,43.9509,44.0132,55000.0
2008-08-12 12:20:00,63.63,63.81,63.63,63.79,28800.0,44.0201,44.1446,44.0201,44.1308,28800.0
2008-08-12 12:25:00,63.78,63.85,63.77,63.83,38900.0,44.1239,44.1723,44.1169,44.1584,38900.0
2008-08-12 12:30:00,63.81,63.85,63.75,63.77,24500.0,44.1446,44.1723,44.1031,44.1169,24500.0
2008-08-12 12:35:00,63.77,63.83,63.77,63.81,29700.0,44.1169,44.1584,44.1169,44.1446,29700.0
2008-08-12 12:40:00,63.8,63.84,63.78,63.82,34300.0,44.1377,44.1654,44.1239,44.1515,34300.0
2008-08-12 12:45:00,63.82,63.83,63.79,63.81,21100.0,44.1515,44.1584,44.1308,44.1446,21100.0
2008-08-12 12:50:00,63.82,63.85,63.79,63.84,27800.0,44.1515,44.1723,44.1308,44.1654,27800.0
2008-08-12 12:55:00,63.82,63.9,63.81,63.9,29300.0,44.1515,44.2069,44.1446,44.2069,29300.0
2008-08-12 13:00:00,63.9,64.0,63.88,63.99,66100.0,44.2069,44.2761,44.193,44.2691,66100.0
2008-08-12 13:05:00,63.99,64.0,63.89,63.92,45700.0,44.2691,44.2761,44.2,44.2207,45700.0
2008-08-12 13:10:00,63.93,63.93,63.82,63.82,35300.0,44.2276,44.2276,44.1515,44.1515,35300.0
2008-08-12 13:15:00,63.83,63.93,63.82,63.92,26500.0,44.1584,44.2276,44.1515,44.2207,26500.0
2008-08-12 13:20:00,63.93,63.98,63.93,63.97,22800.0,44.2276,44.2622,44.2276,44.2553,22800.0
2008-08-12 13:25:00,63.97,64.0,63.93,63.99,45200.0,44.2553,44.2761,44.2276,44.2691,45200.0
2008-08-12 13:30:00,63.99,63.99,63.9,63.92,37200.0,44.2691,44.2691,44.2069,44.2207,37200.0
2008-08-12 13:35:00,63.92,63.93,63.88,63.89,35900.0,44.2207,44.2276,44.193,44.2,35900.0
2008-08-12 13:40:00,63.9,63.96,63.88,63.96,39100.0,44.2069,44.2484,44.193,44.2484,39100.0
2008-08-12 13:45:00,63.97,63.97,63.94,63.95,22200.0,44.2553,44.2553,44.2345,44.2415,22200.0
2008-08-12 13:50:00,63.95,63.95,63.82,63.89,70400.0,44.2415,44.2415,44.1515,44.2,70400.0
2008-08-12 13:55:00,63.89,63.9,63.84,63.87,22000.0,44.2,44.2069,44.1654,44.1861,22000.0
2008-08-12 14:00:00,63.88,63.95,63.87,63.91,46100.0,44.193,44.2415,44.1861,44.2138,46100.0
2008-08-12 14:05:00,63.91,63.95,63.9,63.93,31800.0,44.2138,44.2415,44.2069,44.2276,31800.0
2008-08-12 14:10:00,63.93,63.95,63.91,63.92,31500.0,44.2276,44.2415,44.2138,44.2207,31500.0
2008-08-12 14:15:00,63.92,63.93,63.89,63.91,53500.0,44.2207,44.2276,44.2,44.2138,53500.0
2008-08-12 14:20:00,63.91,63.99,63.9,63.99,86900.0,44.2138,44.2691,44.2069,44.2691,86900.0
2008-08-12 14:25:00,63.99,64.04,63.97,63.98,112000.0,44.2691,44.3037,44.2553,44.2622,112000.0
2008-08-12 14:30:00,63.98,64.0,63.88,63.89,98400.0,44.2622,44.2761,44.193,44.2,98400.0
2008-08-12 14:35:00,63.88,63.9,63.78,63.8,59200.0,44.193,44.2069,44.1239,44.1377,59200.0
2008-08-12 14:40:00,63.78,63.82,63.74,63.77,73200.0,44.1239,44.1515,44.0962,44.1169,73200.0
2008-08-12 14:45:00,63.78,63.87,63.75,63.85,34000.0,44.1239,44.1861,44.1031,44.1723,34000.0
2008-08-12 14:50:00,63.86,63.96,63.86,63.91,54500.0,44.1792,44.2484,44.1792,44.2138,54500.0
2008-08-12 14:55:00,63.91,63.95,63.69,63.7,115200.0,44.2138,44.2415,44.0616,44.0685,115200.0
2008-08-12 15:00:00,63.7,63.76,63.61,63.67,69900.0,44.0685,44.11,44.0062,44.0478,69900.0
2008-08-12 15:05:00,63.67,63.74,63.62,63.62,135000.0,44.0478,44.0962,44.0132,44.0132,135000.0
2008-08-12 15:10:00,63.61,63.63,63.47,63.55,84700.0,44.0062,44.0201,43.9094,43.9647,84700.0
2008-08-12 15:15:00,63.55,63.6,63.47,63.51,59700.0,43.9647,43.9993,43.9094,43.9371,59700.0
2008-08-12 15:20:00,63.52,63.6,63.51,63.52,72100.0,43.944,43.9993,43.9371,43.944,72100.0
2008-08-12 15:25:00,63.53,63.68,63.46,63.61,158400.0,43.9509,44.0547,43.9025,44.0062,158400.0
2008-08-12 15:30:00,63.62,63.68,63.5,63.58,72100.0,44.0132,44.0547,43.9301,43.9855,72100.0
2008-08-12 15:35:00,63.58,63.63,63.49,63.5,81800.0,43.9855,44.0201,43.9232,43.9301,81800.0
2008-08-12 15:40:00,63.49,63.49,63.34,63.34,169700.0,43.9232,43.9232,43.8195,43.8195,169700.0
2008-08-12 15:45:00,63.34,63.37,63.32,63.32,115700.0,43.8195,43.8402,43.8056,43.8056,115700.0
2008-08-12 15:50:00,63.32,63.33,63.31,63.33,190500.0,43.8056,43.8125,43.7987,43.8125,190500.0
2008-08-12 15:55:00,63.32,63.61,63.32,63.57,499100.0,43.8056,44.0062,43.8056,43.9786,499100.0
2008-08-13 09:30:00,63.07,63.59,63.05,63.59,166000.0,43.6327,43.9924,43.6188,43.9924,166000.0
2008-08-13 09:35:00,63.59,63.66,63.39,63.55,180100.0,43.9924,44.0408,43.854,43.9647,180100.0
2008-08-13 09:40:00,63.55,63.75,63.47,63.58,94400.0,43.9647,44.1031,43.9094,43.9855,94400.0
2008-08-13 09:45:00,63.5,63.51,63.25,63.44,69900.0,43.9301,43.9371,43.7572,43.8886,69900.0
2008-08-13 09:50:00,63.43,63.54,63.27,63.53,61200.0,43.8817,43.9578,43.771,43.9509,61200.0
2008-08-13 09:55:00,63.53,63.67,63.49,63.49,115200.0,43.9509,44.0478,43.9232,43.9232,115200.0
2008-08-13 10:00:00,63.49,63.83,63.45,63.68,122600.0,43.9232,44.1584,43.8956,44.0547,122600.0
2008-08-13 10:05:00,63.68,63.81,63.66,63.71,51700.0,44.0547,44.1446,44.0408,44.0754,51700.0
2008-08-13 10:10:00,63.7,63.71,63.67,63.67,49500.0,44.0685,44.0754,44.0478,44.0478,49500.0
2008-08-13 10:15:00,63.66,63.78,63.6,63.76,26800.0,44.0408,44.1239,43.9993,44.11,26800.0
2008-08-13 10:20:00,63.77,63.94,63.75,63.85,86200.0,44.1169,44.2345,44.1031,44.1723,86200.0
2008-08-13 10:25:00,63.85,63.85,63.74,63.78,45700.0,44.1723,44.1723,44.0962,44.1239,45700.0
2008-08-13 10:30:00,63.77,63.92,63.67,63.83,68500.0,44.1169,44.2207,44.0478,44.1584,68500.0
2008-08-13 10:35:00,63.82,63.85,63.68,63.8,67100.0,44.1515,44.1723,44.0547,44.1377,67100.0
2008-08-13 10:40:00,63.8,63.89,63.7,63.71,59600.0,44.1377,44.2,44.0685,44.0754,59600.0
2008-08-13 10:45:00,63.72,63.9,63.72,63.84,48600.0,44.0823,44.2069,44.0823,44.1654,48600.0
2008-08-13 10:50:00,63.85,63.89,63.76,63.87,34600.0,44.1723,44.2,44.11,44.1861,34600.0
2008-08-13 10:55:00,63.86,63.92,63.84,63.9,24300.0,44.1792,44.2207,44.1654,44.2069,24300.0
2008-08-13 11:00:00,63.91,63.92,63.86,63.89,48700.0,44.2138,44.2207,44.1792,44.2,48700.0
2008-08-13 11:05:00,63.89,63.92,63.82,63.88,42700.0,44.2,44.2207,44.1515,44.193,42700.0
2008-08-13 11:10:00,63.86,63.86,63.74,63.8,61900.0,44.1792,44.1792,44.0962,44.1377,61900.0
2008-08-13 11:15:00,63.81,63.9,63.79,63.88,34500.0,44.1446,44.2069,44.1308,44.193,34500.0
2008-08-13 11:20:00,63.89,63.95,63.85,63.87,123100.0,44.2,44.2415,44.1723,44.1861,123100.0
2008-08-13 11:25:00,63.89,64.0,63.88,63.99,117200.0,44.2,44.2761,44.193,44.2691,117200.0
2008-08-13 11:30:00,63.99,64.0,63.83,63.95,113400.0,44.2691,44.2761,44.1584,44.2415,113400.0
2008-08-13 11:35:00,63.94,63.99,63.87,63.96,38700.0,44.2345,44.2691,44.1861,44.2484,38700.0
2008-08-13 11:40:00,63.95,63.97,63.85,63.91,69400.0,44.2415,44.2553,44.1723,44.2138,69400.0
2008-08-13 11:45:00,63.92,63.96,63.84,63.88,41300.0,44.2207,44.2484,44.1654,44.193,41300.0
2008-08-13 11:50:00,63.88,63.92,63.86,63.9,32600.0,44.193,44.2207,44.1792,44.2069,32600.0
2008-08-13 11:55:00,63.9,63.93,63.83,63.88,69200.0,44.2069,44.2276,44.1584,44.193,69200.0
2008-08-13 12:00:00,63.9,63.9,63.82,63.83,69300.0,44.2069,44.2069,44.1515,44.1584,69300.0
2008-08-13 12:05:00,63.83,63.83,63.49,63.51,142400.0,44.1584,44.1584,43.9232,43.9371,142400.0
2008-08-13 12:10:00,63.51,63.57,63.49,63.52,70400.0,43.9371,43.9786,43.9232,43.944,70400.0
2008-08-13 12:15:00,63.51,63.58,63.41,63.57,57200.0,43.9371,43.9855,43.8679,43.9786,57200.0
2008-08-13 12:20:00,63.58,63.64,63.53,63.63,64800.0,43.9855,44.027,43.9509,44.0201,64800.0
2008-08-13 12:25:00,63.63,63.71,63.6,63.63,52900.0,44.0201,44.0754,43.9993,44.0201,52900.0
2008-08-13 12:30:00,63.63,63.79,63.61,63.78,46600.0,44.0201,44.1308,44.0062,44.1239,46600.0
2008-08-13 12:35:00,63.79,63.82,63.72,63.79,83700.0,44.1308,44.1515,44.0823,44.1308,83700.0
2008-08-13 12:40:00,63.8,63.84,63.75,63.77,23100.0,44.1377,44.1654,44.1031,44.1169,23100.0
2008-08-13 12:45:00,63.77,63.78,63.67,63.67,28300.0,44.1169,44.1239,44.0478,44.0478,28300.0
2008-08-13 12:50:00,63.67,63.67,63.59,63.61,85000.0,44.0478,44.0478,43.9924,44.0062,85000.0
2008-08-13 12:55:00,63.61,63.63,63.59,63.59,34700.0,44.0062,44.0201,43.9924,43.9924,34700.0
2008-08-13 13:00:00,63.6,63.6,63.54,63.56,20300.0,43.9993,43.9993,43.9578,43.9717,20300.0
2008-08-13 13:05:00,63.56,63.57,63.52,63.55,26500.0,43.9717,43.9786,43.944,43.9647,26500.0
2008-08-13 13:10:00,63.55,63.57,63.49,63.5,83400.0,43.9647,43.9786,43.9232,43.9301,83400.0
2008-08-13 13:15:00,63.49,63.58,63.46,63.56,59300.0,43.9232,43.9855,43.9025,43.9717,59300.0
2008-08-13 13:20:00,63.57,63.77,63.52,63.71,120600.0,43.9786,44.1169,43.944,44.0754,120600.0
2008-08-13 13:25:00,63.72,63.87,63.71,63.85,132200.0,44.0823,44.1861,44.0754,44.1723,132200.0
2008-08-13 13:30:00,63.85,63.93,63.79,63.85,80100.0,44.1723,44.2276,44.1308,44.1723,80100.0
2008-08-13 13:35:00,63.87,64.0,63.85,63.95,69500.0,44.1861,44.2761,44.1723,44.2415,69500.0
2008-08-13 13:40:00,63.96,64.03,63.91,63.96,105000.0,44.2484,44.2968,44.2138,44.2484,105000.0
2008-08-13 13:45:00,63.95,63.96,63.78,63.82,104100.0,44.2415,44.2484,44.1239,44.1515,104100.0
2008-08-13 13:50:00,63.82,63.84,63.76,63.8,35000.0,44.1515,44.1654,44.11,44.1377,35000.0
2008-08-13 13:55:00,63.8,63.93,63.79,63.9,44500.0,44.1377,44.2276,44.1308,44.2069,44500.0
2008-08-13 14:00:00,63.89,63.97,63.89,63.95,63200.0,44.2,44.2553,44.2,44.2415,63200.0
2008-08-13 14:05:00,63.96,64.0,63.89,63.95,122600.0,44.2484,44.2761,44.2,44.2415,122600.0
2008-08-13 14:10:00,63.96,64.0,63.9,63.9,42600.0,44.2484,44.2761,44.2069,44.2069,42600.0
2008-08-13 14:15:00,63.92,64.0,63.89,64.0,51300.0,44.2207,44.2761,44.2,44.2761,51300.0
2008-08-13 14:20:00,64.0,64.02,63.93,63.98,311400.0,44.2761,44.2899,44.2276,44.2622,311400.0
2008-08-13 14:25:00,63.98,64.02,63.95,64.0,201800.0,44.2622,44.2899,44.2415,44.2761,201800.0
2008-08-13 14:30:00,64.01,64.04,63.96,63.97,118500.0,44.283,44.3037,44.2484,44.2553,118500.0
2008-08-13 14:35:00,63.98,64.08,63.98,64.01,109800.0,44.2622,44.3314,44.2622,44.283,109800.0
2008-08-13 14:40:00,64.02,64.04,64.0,64.03,82600.0,44.2899,44.3037,44.2761,44.2968,82600.0
2008-08-13 14:45:00,64.03,64.04,63.94,63.96,95000.0,44.2968,44.3037,44.2345,44.2484,95000.0
2008-08-13 14:50:00,63.95,64.0,63.92,64.0,28900.0,44.2415,44.2761,44.2207,44.2761,28900.0
2008-08-13 14:55:00,64.0,64.05,63.98,64.02,122100.0,44.2761,44.3106,44.2622,44.2899,122100.0
2008-08-13 15:00:00,64.02,64.05,63.91,63.93,149800.0,44.2899,44.3106,44.2138,44.2276,149800.0
2008-08-13 15:05:00,63.92,63.96,63.78,63.8,179100.0,44.2207,44.2484,44.1239,44.1377,179100.0
2008-08-13 15:10:00,63.81,63.84,63.74,63.79,163700.0,44.1446,44.1654,44.0962,44.1308,163700.0
2008-08-13 15:15:00,63.8,63.83,63.69,63.74,72700.0,44.1377,44.1584,44.0616,44.0962,72700.0
2008-08-13 15:20:00,63.74,63.74,63.6,63.65,65700.0,44.0962,44.0962,43.9993,44.0339,65700.0
2008-08-13 15:25:00,63.66,63.67,63.6,63.64,118100.0,44.0408,44.0478,43.9993,44.027,118100.0
2008-08-13 15:30:00,63.65,63.67,63.45,63.52,152200.0,44.0339,44.0478,43.8956,43.944,152200.0
2008-08-13 15:35:00,63.51,63.53,63.46,63.47,98400.0,43.9371,43.9509,43.9025,43.9094,98400.0
2008-08-13 15:40:00,63.47,63.5,63.4,63.43,144300.0,43.9094,43.9301,43.861,43.8817,144300.0
2008-08-13 15:45:00,63.43,63.44,63.36,63.37,93000.0,43.8817,43.8886,43.8333,43.8402,93000.0
2008-08-13 15:50:00,63.37,63.45,63.32,63.38,224000.0,43.8402,43.8956,43.8056,43.8471,224000.0
2008-08-13 15:55:00,63.38,63.5,63.38,63.5,204300.0,43.8471,43.9301,43.8471,43.9301,204300.0
2008-08-14 09:30:00,63.82,64.1,63.36,64.0,293100.0,44.1515,44.3452,43.8333,44.2761,293100.0
2008-08-14 09:35:00,63.99,64.06,63.79,64.05,152900.0,44.2691,44.3176,44.1308,44.3106,152900.0
2008-08-14 09:40:00,64.05,64.3,63.99,64.29,319700.0,44.3106,44.4836,44.2691,44.4767,319700.0
2008-08-14 09:45:00,64.29,64.43,64.21,64.36,318600.0,44.4767,44.5735,44.4213,44.5251,318600.0
2008-08-14 09:50:00,64.36,64.58,64.36,64.55,572000.0,44.5251,44.6773,44.5251,44.6565,572000.0
2008-08-14 09:55:00,64.55,64.78,64.5,64.78,377400.0,44.6565,44.8157,44.622,44.8157,377400.0
2008-08-14 10:00:00,64.78,64.96,64.57,64.88,398500.0,44.8157,44.9402,44.6704,44.8848,398500.0
2008-08-14 10:05:00,64.88,64.98,64.86,64.89,361300.0,44.8848,44.954,44.871,44.8918,361300.0
2008-08-14 10:10:00,64.89,64.92,64.61,64.63,281700.0,44.8918,44.9125,44.6981,44.7119,281700.0
2008-08-14 10:15:00,64.62,64.63,64.43,64.51,161200.0,44.705,44.7119,44.5735,44.6289,161200.0
2008-08-14 10:20:00,64.5,64.57,64.46,64.54,77500.0,44.622,44.6704,44.5943,44.6496,77500.0
2008-08-14 10:25:00,64.54,64.61,64.53,64.55,90000.0,44.6496,44.6981,44.6427,44.6565,90000.0
2008-08-14 10:30:00,64.57,64.63,64.51,64.55,97700.0,44.6704,44.7119,44.6289,44.6565,97700.0
2008-08-14 10:35:00,64.56,64.69,64.52,64.69,187400.0,44.6635,44.7534,44.6358,44.7534,187400.0
2008-08-14 10:40:00,64.68,64.96,64.66,64.92,122100.0,44.7465,44.9402,44.7326,44.9125,122100.0
2008-08-14 10:45:00,64.92,64.95,64.77,64.86,51200.0,44.9125,44.9333,44.8087,44.871,51200.0
2008-08-14 10:50:00,64.86,64.97,64.86,64.97,92400.0,44.871,44.9471,44.871,44.9471,92400.0
2008-08-14 10:55:00,64.95,64.97,64.88,64.95,86700.0,44.9333,44.9471,44.8848,44.9333,86700.0
2008-08-14 11:00:00,64.95,64.99,64.91,64.94,185400.0,44.9333,44.9609,44.9056,44.9264,185400.0
2008-08-14 11:05:00,64.95,64.98,64.91,64.95,183400.0,44.9333,44.954,44.9056,44.9333,183400.0
2008-08-14 11:10:00,64.95,64.95,64.85,64.88,80100.0,44.9333,44.9333,44.8641,44.8848,80100.0
2008-08-14 11:15:00,64.88,64.9,64.78,64.87,81900.0,44.8848,44.8987,44.8157,44.8779,81900.0
2008-08-14 11:20:00,64.88,64.9,64.83,64.84,85900.0,44.8848,44.8987,44.8503,44.8572,85900.0
2008-08-14 11:25:00,64.83,64.83,64.63,64.64,143800.0,44.8503,44.8503,44.7119,44.7188,143800.0
2008-08-14 11:30:00,64.63,64.67,64.6,64.61,53900.0,44.7119,44.7396,44.6911,44.6981,53900.0
2008-08-14 11:35:00,64.62,64.76,64.61,64.74,162300.0,44.705,44.8018,44.6981,44.788,162300.0
2008-08-14 11:40:00,64.75,64.84,64.69,64.7,98100.0,44.7949,44.8572,44.7534,44.7603,98100.0
2008-08-14 11:45:00,64.71,64.75,64.69,64.75,41600.0,44.7672,44.7949,44.7534,44.7949,41600.0
2008-08-14 11:50:00,64.73,64.76,64.65,64.66,85100.0,44.7811,44.8018,44.7257,44.7326,85100.0
2008-08-14 11:55:00,64.66,64.84,64.66,64.79,46100.0,44.7326,44.8572,44.7326,44.8226,46100.0
2008-08-14 12:00:00,64.79,64.84,64.73,64.73,92500.0,44.8226,44.8572,44.7811,44.7811,92500.0
2008-08-14 12:05:00,64.72,64.84,64.71,64.79,80600.0,44.7742,44.8572,44.7672,44.8226,80600.0
2008-08-14 12:10:00,64.79,64.86,64.74,64.83,135900.0,44.8226,44.871,44.788,44.8503,135900.0
2008-08-14 12:15:00,64.82,64.88,64.8,64.85,93800.0,44.8433,44.8848,44.8295,44.8641,93800.0
2008-08-14 12:20:00,64.86,64.86,64.82,64.84,51100.0,44.871,44.871,44.8433,44.8572,51100.0
2008-08-14 12:25:00,64.84,64.89,64.83,64.86,182100.0,44.8572,44.8918,44.8503,44.871,182100.0
2008-08-14 12:30:00,64.86,64.93,64.85,64.91,69600.0,44.871,44.9194,44.8641,44.9056,69600.0
2008-08-14 12:35:00,64.91,64.97,64.91,64.95,142600.0,44.9056,44.9471,44.9056,44.9333,142600.0
2008-08-14 12:40:00,64.96,64.97,64.92,64.93,186800.0,44.9402,44.9471,44.9125,44.9194,186800.0
2008-08-14 12:45:00,64.92,64.93,64.87,64.89,89700.0,44.9125,44.9194,44.8779,44.8918,89700.0
2008-08-14 12:50:00,64.9,64.95,64.89,64.94,183100.0,44.8987,44.9333,44.8918,44.9264,183100.0
2008-08-14 12:55:00,64.94,64.94,64.87,64.88,89900.0,44.9264,44.9264,44.8779,44.8848,89900.0
2008-08-14 13:00:00,64.89,64.9,64.87,64.88,131300.0,44.8918,44.8987,44.8779,44.8848,131300.0
2008-08-14 13:05:00,64.89,64.95,64.87,64.9,228100.0,44.8918,44.9333,44.8779,44.8987,228100.0
2008-08-14 13:10:00,64.89,64.93,64.89,64.9,60000.0,44.8918,44.9194,44.8918,44.8987,60000.0
2008-08-14 13:15:00,64.9,64.98,64.89,64.97,178700.0,44.8987,44.954,44.8918,44.9471,178700.0
2008-08-14 13:20:00,64.96,64.99,64.95,64.97,106300.0,44.9402,44.9609,44.9333,44.9471,106300.0
2008-08-14 13:25:00,64.96,64.97,64.93,64.93,31500.0,44.9402,44.9471,44.9194,44.9194,31500.0
2008-08-14 13:30:00,64.93,64.94,64.89,64.9,81700.0,44.9194,44.9264,44.8918,44.8987,81700.0
2008-08-14 13:35:00,64.9,64.91,64.88,64.89,61100.0,44.8987,44.9056,44.8848,44.8918,61100.0
2008-08-14 13:40:00,64.9,64.9,64.86,64.86,48500.0,44.8987,44.8987,44.871,44.871,48500.0
2008-08-14 13:45:00,64.86,64.92,64.84,64.9,44500.0,44.871,44.9125,44.8572,44.8987,44500.0
2008-08-14 13:50:00,64.89,64.92,64.87,64.91,29500.0,44.8918,44.9125,44.8779,44.9056,29500.0
2008-08-14 13:55:00,64.91,64.96,64.9,64.93,329700.0,44.9056,44.9402,44.8987,44.9194,329700.0
2008-08-14 14:00:00,64.93,64.98,64.93,64.96,85300.0,44.9194,44.954,44.9194,44.9402,85300.0
2008-08-14 14:05:00,64.96,65.02,64.72,64.83,670200.0,44.9402,44.9817,44.7742,44.8503,670200.0
2008-08-14 14:10:00,64.82,64.93,64.82,64.91,138800.0,44.8433,44.9194,44.8433,44.9056,138800.0
2008-08-14 14:15:00,64.92,65.02,64.9,64.95,112200.0,44.9125,44.9817,44.8987,44.9333,112200.0
2008-08-14 14:20:00,64.95,64.96,64.8,64.9,107900.0,44.9333,44.9402,44.8295,44.8987,107900.0
2008-08-14 14:25:00,64.91,64.97,64.88,64.93,77200.0,44.9056,44.9471,44.8848,44.9194,77200.0
2008-08-14 14:30:00,64.93,64.98,64.88,64.92,180400.0,44.9194,44.954,44.8848,44.9125,180400.0
2008-08-14 14:35:00,64.92,64.93,64.83,64.88,75300.0,44.9125,44.9194,44.8503,44.8848,75300.0
2008-08-14 14:40:00,64.87,64.87,64.75,64.76,46000.0,44.8779,44.8779,44.7949,44.8018,46000.0
2008-08-14 14:45:00,64.75,64.75,64.62,64.7,196800.0,44.7949,44.7949,44.705,44.7603,196800.0
2008-08-14 14:50:00,64.7,64.73,64.7,64.72,223200.0,44.7603,44.7811,44.7603,44.7742,223200.0
2008-08-14 14:55:00,64.72,64.76,64.71,64.75,46500.0,44.7742,44.8018,44.7672,44.7949,46500.0
2008-08-14 15:00:00,64.75,64.75,64.69,64.7,151600.0,44.7949,44.7949,44.7534,44.7603,151600.0
2008-08-14 15:05:00,64.71,64.75,64.61,64.69,206500.0,44.7672,44.7949,44.6981,44.7534,206500.0
2008-08-14 15:10:00,64.7,64.7,64.6,64.61,115800.0,44.7603,44.7603,44.6911,44.6981,115800.0
2008-08-14 15:15:00,64.61,64.62,64.58,64.59,235900.0,44.6981,44.705,44.6773,44.6842,235900.0
2008-08-14 15:20:00,64.58,64.59,64.51,64.51,142300.0,44.6773,44.6842,44.6289,44.6289,142300.0
2008-08-14 15:25:00,64.51,64.52,64.42,64.5,151900.0,44.6289,44.6358,44.5666,44.622,151900.0
2008-08-14 15:30:00,64.5,64.52,64.45,64.5,173000.0,44.622,44.6358,44.5874,44.622,173000.0
2008-08-14 15:35:00,64.5,64.53,64.43,64.43,154000.0,44.622,44.6427,44.5735,44.5735,154000.0
2008-08-14 15:40:00,64.43,64.47,64.38,64.4,95700.0,44.5735,44.6012,44.5389,44.5528,95700.0
2008-08-14 15:45:00,64.4,64.4,64.18,64.2,256700.0,44.5528,44.5528,44.4006,44.4144,256700.0
2008-08-14 15:50:00,64.21,64.23,64.13,64.14,276000.0,44.4213,44.4352,44.366,44.3729,276000.0
2008-08-14 15:55:00,64.14,64.24,64.14,64.23,332100.0,44.3729,44.4421,44.3729,44.4352,332100.0
2008-08-15 09:30:00,64.23,64.75,64.14,64.56,1137300.0,44.4352,44.7949,44.3729,44.6635,1137300.0
2008-08-15 09:35:00,64.58,64.6,64.19,64.27,170800.0,44.6773,44.6911,44.4075,44.4628,170800.0
2008-08-15 09:40:00,64.26,64.51,64.24,64.33,119700.0,44.4559,44.6289,44.4421,44.5043,119700.0
2008-08-15 09:45:00,64.34,64.57,64.26,64.56,109500.0,44.5113,44.6704,44.4559,44.6635,109500.0
2008-08-15 09:50:00,64.56,64.78,64.56,64.77,210800.0,44.6635,44.8157,44.6635,44.8087,210800.0
2008-08-15 09:55:00,64.78,65.11,64.73,65.11,349000.0,44.8157,45.044,44.7811,45.044,349000.0
2008-08-15 10:00:00,65.11,65.6,65.02,65.17,637900.0,45.044,45.383,44.9817,45.0855,637900.0
2008-08-15 10:05:00,65.17,65.25,65.0,65.06,241200.0,45.0855,45.1408,44.9679,45.0094,241200.0
2008-08-15 10:10:00,65.06,65.16,65.01,65.06,212900.0,45.0094,45.0786,44.9748,45.0094,212900.0
2008-08-15 10:15:00,65.06,65.13,64.84,64.92,166100.0,45.0094,45.0578,44.8572,44.9125,166100.0
2008-08-15 10:20:00,64.93,64.94,64.75,64.8,183800.0,44.9194,44.9264,44.7949,44.8295,183800.0
2008-08-15 10:25:00,64.8,64.82,64.73,64.8,96300.0,44.8295,44.8433,44.7811,44.8295,96300.0
2008-08-15 10:30:00,64.81,65.15,64.8,65.03,140900.0,44.8364,45.0716,44.8295,44.9886,140900.0
2008-08-15 10:35:00,65.02,65.14,64.97,65.01,66000.0,44.9817,45.0647,44.9471,44.9748,66000.0
2008-08-15 10:40:00,65.03,65.2,65.02,65.19,85500.0,44.9886,45.1062,44.9817,45.0993,85500.0
2008-08-15 10:45:00,65.19,65.19,65.03,65.1,76200.0,45.0993,45.0993,44.9886,45.037,76200.0
2008-08-15 10:50:00,65.1,65.15,65.07,65.13,123400.0,45.037,45.0716,45.0163,45.0578,123400.0
2008-08-15 10:55:00,65.15,65.32,65.11,65.25,94000.0,45.0716,45.1892,45.044,45.1408,94000.0
2008-08-15 11:00:00,65.25,65.28,65.22,65.28,53700.0,45.1408,45.1616,45.1201,45.1616,53700.0
2008-08-15 11:05:00,65.27,65.29,65.15,65.28,70700.0,45.1547,45.1685,45.0716,45.1616,70700.0
2008-08-15 11:10:00,65.27,65.28,65.2,65.25,57200.0,45.1547,45.1616,45.1062,45.1408,57200.0
2008-08-15 11:15:00,65.26,65.27,65.16,65.22,63600.0,45.1477,45.1547,45.0786,45.1201,63600.0
2008-08-15 11:20:00,65.23,65.26,65.03,65.1,74300.0,45.127,45.1477,44.9886,45.037,74300.0
2008-08-15 11:25:00,65.09,65.21,65.09,65.19,31700.0,45.0301,45.1131,45.0301,45.0993,31700.0
2008-08-15 11:30:00,65.17,65.33,65.12,65.32,147500.0,45.0855,45.1962,45.0509,45.1892,147500.0
2008-08-15 11:35:00,65.32,65.39,65.25,65.37,122100.0,45.1892,45.2377,45.1408,45.2238,122100.0
2008-08-15 11:40:00,65.36,65.37,65.26,65.28,83100.0,45.2169,45.2238,45.1477,45.1616,83100.0
2008-08-15 11:45:00,65.28,65.37,65.24,65.37,80100.0,45.1616,45.2238,45.1339,45.2238,80100.0
2008-08-15 11:50:00,65.37,65.43,65.33,65.4,83600.0,45.2238,45.2653,45.1962,45.2446,83600.0
2008-08-15 11:55:00,65.4,65.44,65.35,65.41,72600.0,45.2446,45.2723,45.21,45.2515,72600.0
2008-08-15 12:00:00,65.4,65.47,65.38,65.47,66500.0,45.2446,45.293,45.2308,45.293,66500.0
2008-08-15 12:05:00,65.46,65.49,65.26,65.26,411700.0,45.2861,45.3069,45.1477,45.1477,411700.0
2008-08-15 12:10:00,65.26,65.32,65.0,65.27,263400.0,45.1477,45.1892,44.9679,45.1547,263400.0
2008-08-15 12:15:00,65.27,65.35,65.22,65.29,137600.0,45.1547,45.21,45.1201,45.1685,137600.0
2008-08-15 12:20:00,65.29,65.35,65.25,65.35,76800.0,45.1685,45.21,45.1408,45.21,76800.0
2008-08-15 12:25:00,65.34,65.35,65.3,65.31,41600.0,45.2031,45.21,45.1754,45.1823,41600.0
2008-08-15 12:30:00,65.33,65.39,65.32,65.37,82600.0,45.1962,45.2377,45.1892,45.2238,82600.0
2008-08-15 12:35:00,65.36,65.44,65.36,65.44,98800.0,45.2169,45.2723,45.2169,45.2723,98800.0
2008-08-15 12:40:00,65.43,65.44,65.38,65.42,137000.0,45.2653,45.2723,45.2308,45.2584,137000.0
2008-08-15 12:45:00,65.42,65.5,65.41,65.46,106600.0,45.2584,45.3138,45.2515,45.2861,106600.0
2008-08-15 12:50:00,65.46,65.48,65.43,65.44,21000.0,45.2861,45.2999,45.2653,45.2723,21000.0
2008-08-15 12:55:00,65.45,65.5,65.44,65.44,53500.0,45.2792,45.3138,45.2723,45.2723,53500.0
2008-08-15 13:00:00,65.44,65.45,65.38,65.4,41300.0,45.2723,45.2792,45.2308,45.2446,41300.0
2008-08-15 13:05:00,65.4,65.41,65.33,65.37,44700.0,45.2446,45.2515,45.1962,45.2238,44700.0
2008-08-15 13:10:00,65.38,65.38,65.29,65.31,93500.0,45.2308,45.2308,45.1685,45.1823,93500.0
2008-08-15 13:15:00,65.3,65.3,65.15,65.17,121500.0,45.1754,45.1754,45.0716,45.0855,121500.0
2008-08-15 13:20:00,65.17,65.23,65.17,65.2,90200.0,45.0855,45.127,45.0855,45.1062,90200.0
2008-08-15 13:25:00,65.2,65.23,65.07,65.09,94000.0,45.1062,45.127,45.0163,45.0301,94000.0
2008-08-15 13:30:00,65.09,65.09,65.01,65.03,59400.0,45.0301,45.0301,44.9748,44.9886,59400.0
2008-08-15 13:35:00,65.04,65.05,64.96,64.98,97800.0,44.9955,45.0025,44.9402,44.954,97800.0
2008-08-15 13:40:00,64.97,65.0,64.88,64.93,47900.0,44.9471,44.9679,44.8848,44.9194,47900.0
2008-08-15 13:45:00,64.92,64.94,64.88,64.93,28400.0,44.9125,44.9264,44.8848,44.9194,28400.0
2008-08-15 13:50:00,64.92,64.95,64.89,64.93,46200.0,44.9125,44.9333,44.8918,44.9194,46200.0
2008-08-15 13:55:00,64.93,65.03,64.93,65.02,34700.0,44.9194,44.9886,44.9194,44.9817,34700.0
2008-08-15 14:00:00,65.02,65.1,65.02,65.04,61100.0,44.9817,45.037,44.9817,44.9955,61100.0
2008-08-15 14:05:00,65.05,65.2,65.03,65.16,95000.0,45.0025,45.1062,44.9886,45.0786,95000.0
2008-08-15 14:10:00,65.16,65.18,65.1,65.17,57800.0,45.0786,45.0924,45.037,45.0855,57800.0
2008-08-15 14:15:00,65.17,65.2,65.15,65.18,124800.0,45.0855,45.1062,45.0716,45.0924,124800.0
2008-08-15 14:20:00,65.17,65.28,65.11,65.17,170500.0,45.0855,45.1616,45.044,45.0855,170500.0
2008-08-15 14:25:00,65.16,65.16,65.06,65.15,82300.0,45.0786,45.0786,45.0094,45.0716,82300.0
2008-08-15 14:30:00,65.16,65.17,65.12,65.16,112900.0,45.0786,45.0855,45.0509,45.0786,112900.0
2008-08-15 14:35:00,65.16,65.17,65.09,65.09,51300.0,45.0786,45.0855,45.0301,45.0301,51300.0
2008-08-15 14:40:00,65.08,65.12,65.01,65.09,51000.0,45.0232,45.0509,44.9748,45.0301,51000.0
2008-08-15 14:45:00,65.09,65.15,65.03,65.04,53400.0,45.0301,45.0716,44.9886,44.9955,53400.0
2008-08-15 14:50:00,65.03,65.16,65.03,65.14,75900.0,44.9886,45.0786,44.9886,45.0647,75900.0
2008-08-15 14:55:00,65.14,65.15,65.12,65.14,31700.0,45.0647,45.0716,45.0509,45.0647,31700.0
2008-08-15 15:00:00,65.14,65.14,65.1,65.14,56600.0,45.0647,45.0647,45.037,45.0647,56600.0
2008-08-15 15:05:00,65.14,65.16,65.1,65.14,63200.0,45.0647,45.0786,45.037,45.0647,63200.0
2008-08-15 15:10:00,65.14,65.15,65.05,65.08,152500.0,45.0647,45.0716,45.0025,45.0232,152500.0
2008-08-15 15:15:00,65.07,65.09,64.95,65.06,85300.0,45.0163,45.0301,44.9333,45.0094,85300.0
2008-08-15 15:20:00,65.05,65.06,64.93,64.99,105100.0,45.0025,45.0094,44.9194,44.9609,105100.0
2008-08-15 15:25:00,64.99,65.03,64.98,65.02,80200.0,44.9609,44.9886,44.954,44.9817,80200.0
2008-08-15 15:30:00,65.02,65.03,64.95,64.99,85500.0,44.9817,44.9886,44.9333,44.9609,85500.0
2008-08-15 15:35:00,64.99,65.08,64.98,65.05,71800.0,44.9609,45.0232,44.954,45.0025,71800.0
2008-08-15 15:40:00,65.06,65.1,65.05,65.05,66800.0,45.0094,45.037,45.0025,45.0025,66800.0
2008-08-15 15:45:00,65.05,65.07,64.93,65.04,264700.0,45.0025,45.0163,44.9194,44.9955,264700.0
2008-08-15 15:50:00,65.05,65.17,65.05,65.12,292300.0,45.0025,45.0855,45.0025,45.0509,292300.0
2008-08-15 15:55:00,65.12,65.15,65.01,65.06,548800.0,45.0509,45.0716,44.9748,45.0094,548800.0
2008-08-18 09:30:00,64.98,65.0,64.81,64.93,81300.0,44.954,44.9679,44.8364,44.9194,81300.0
2008-08-18 09:35:00,64.92,64.93,64.67,64.7,254300.0,44.9125,44.9194,44.7396,44.7603,254300.0
2008-08-18 09:40:00,64.7,64.7,64.36,64.4,148800.0,44.7603,44.7603,44.5251,44.5528,148800.0
2008-08-18 09:45:00,64.42,64.6,64.33,64.51,225400.0,44.5666,44.6911,44.5043,44.6289,225400.0
2008-08-18 09:50:00,64.51,64.51,64.2,64.28,109200.0,44.6289,44.6289,44.4144,44.4698,109200.0
2008-08-18 09:55:00,64.31,64.63,64.3,64.59,134700.0,44.4905,44.7119,44.4836,44.6842,134700.0
2008-08-18 10:00:00,64.59,64.75,64.52,64.71,102500.0,44.6842,44.7949,44.6358,44.7672,102500.0
2008-08-18 10:05:00,64.74,64.74,64.56,64.57,128100.0,44.788,44.788,44.6635,44.6704,128100.0
2008-08-18 10:10:00,64.57,64.76,64.48,64.71,69600.0,44.6704,44.8018,44.6081,44.7672,69600.0
2008-08-18 10:15:00,64.71,64.81,64.5,64.69,166300.0,44.7672,44.8364,44.622,44.7534,166300.0
2008-08-18 10:20:00,64.68,64.73,64.44,64.47,65700.0,44.7465,44.7811,44.5804,44.6012,65700.0
2008-08-18 10:25:00,64.46,64.76,64.46,64.75,74000.0,44.5943,44.8018,44.5943,44.7949,74000.0
2008-08-18 10:30:00,64.76,64.82,64.7,64.77,209500.0,44.8018,44.8433,44.7603,44.8087,209500.0
2008-08-18 10:35:00,64.76,64.96,64.76,64.92,60500.0,44.8018,44.9402,44.8018,44.9125,60500.0
2008-08-18 10:40:00,64.91,65.0,64.87,64.99,65700.0,44.9056,44.9679,44.8779,44.9609,65700.0
2008-08-18 10:45:00,64.99,65.01,64.93,64.96,173100.0,44.9609,44.9748,44.9194,44.9402,173100.0
2008-08-18 10:50:00,64.96,64.99,64.85,64.91,56800.0,44.9402,44.9609,44.8641,44.9056,56800.0
2008-08-18 10:55:00,64.92,65.1,64.88,65.07,80700.0,44.9125,45.037,44.8848,45.0163,80700.0
2008-08-18 11:00:00,65.07,65.08,64.84,64.84,55200.0,45.0163,45.0232,44.8572,44.8572,55200.0
2008-08-18 11:05:00,64.85,64.91,64.71,64.81,97600.0,44.8641,44.9056,44.7672,44.8364,97600.0
2008-08-18 11:10:00,64.81,64.9,64.7,64.7,103300.0,44.8364,44.8987,44.7603,44.7603,103300.0
2008-08-18 11:15:00,64.7,64.7,64.5,64.53,61000.0,44.7603,44.7603,44.622,44.6427,61000.0
2008-08-18 11:20:00,64.53,64.6,64.5,64.57,69700.0,44.6427,44.6911,44.622,44.6704,69700.0
2008-08-18 11:25:00,64.56,64.65,64.54,64.65,47500.0,44.6635,44.7257,44.6496,44.7257,47500.0
2008-08-18 11:30:00,64.66,64.76,64.65,64.72,43300.0,44.7326,44.8018,44.7257,44.7742,43300.0
2008-08-18 11:35:00,64.72,64.75,64.72,64.73,18800.0,44.7742,44.7949,44.7742,44.7811,18800.0
2008-08-18 11:40:00,64.73,64.85,64.72,64.85,33100.0,44.7811,44.8641,44.7742,44.8641,33100.0
2008-08-18 11:45:00,64.84,64.92,64.77,64.87,35200.0,44.8572,44.9125,44.8087,44.8779,35200.0
2008-08-18 11:50:00,64.89,64.98,64.88,64.96,83400.0,44.8918,44.954,44.8848,44.9402,83400.0
2008-08-18 11:55:00,64.96,64.97,64.79,64.8,78500.0,44.9402,44.9471,44.8226,44.8295,78500.0
2008-08-18 12:00:00,64.8,64.8,64.64,64.76,47200.0,44.8295,44.8295,44.7188,44.8018,47200.0
2008-08-18 12:05:00,64.77,64.86,64.73,64.78,50900.0,44.8087,44.871,44.7811,44.8157,50900.0
2008-08-18 12:10:00,64.75,64.82,64.69,64.69,27000.0,44.7949,44.8433,44.7534,44.7534,27000.0
2008-08-18 12:15:00,64.68,64.69,64.57,64.64,49400.0,44.7465,44.7534,44.6704,44.7188,49400.0
2008-08-18 12:20:00,64.64,64.73,64.63,64.69,51400.0,44.7188,44.7811,44.7119,44.7534,51400.0
2008-08-18 12:25:00,64.7,64.7,64.61,64.67,28400.0,44.7603,44.7603,44.6981,44.7396,28400.0
2008-08-18 12:30:00,64.66,64.67,64.53,64.54,25700.0,44.7326,44.7396,44.6427,44.6496,25700.0
2008-08-18 12:35:00,64.55,64.59,64.4,64.41,41400.0,44.6565,44.6842,44.5528,44.5597,41400.0
2008-08-18 12:40:00,64.4,64.46,64.32,64.39,102100.0,44.5528,44.5943,44.4974,44.5459,102100.0
2008-08-18 12:45:00,64.38,64.5,64.35,64.5,27300.0,44.5389,44.622,44.5182,44.622,27300.0
2008-08-18 12:50:00,64.5,64.52,64.44,64.47,54900.0,44.622,44.6358,44.5804,44.6012,54900.0
2008-08-18 12:55:00,64.47,64.52,64.42,64.47,26600.0,44.6012,44.6358,44.5666,44.6012,26600.0
2008-08-18 13:00:00,64.47,64.51,64.45,64.5,33700.0,44.6012,44.6289,44.5874,44.622,33700.0
2008-08-18 13:05:00,64.5,64.61,64.47,64.57,50200.0,44.622,44.6981,44.6012,44.6704,50200.0
2008-08-18 13:10:00,64.56,64.63,64.51,64.62,29200.0,44.6635,44.7119,44.6289,44.705,29200.0
2008-08-18 13:15:00,64.61,64.62,64.48,64.5,23100.0,44.6981,44.705,44.6081,44.622,23100.0
2008-08-18 13:20:00,64.51,64.59,64.47,64.58,22400.0,44.6289,44.6842,44.6012,44.6773,22400.0
2008-08-18 13:25:00,64.58,64.61,64.48,64.51,28500.0,44.6773,44.6981,44.6081,44.6289,28500.0
2008-08-18 13:30:00,64.51,64.52,64.41,64.45,33900.0,44.6289,44.6358,44.5597,44.5874,33900.0
2008-08-18 13:35:00,64.47,64.51,64.41,64.44,27400.0,44.6012,44.6289,44.5597,44.5804,27400.0
2008-08-18 13:40:00,64.44,64.48,64.34,64.4,42100.0,44.5804,44.6081,44.5113,44.5528,42100.0
2008-08-18 13:45:00,64.4,64.42,64.18,64.21,47700.0,44.5528,44.5666,44.4006,44.4213,47700.0
2008-08-18 13:50:00,64.21,64.31,64.17,64.29,43400.0,44.4213,44.4905,44.3937,44.4767,43400.0
2008-08-18 13:55:00,64.29,64.33,64.21,64.27,74300.0,44.4767,44.5043,44.4213,44.4628,74300.0
2008-08-18 14:00:00,64.28,64.36,64.26,64.36,320300.0,44.4698,44.5251,44.4559,44.5251,320300.0
2008-08-18 14:05:00,64.36,64.43,64.35,64.43,66600.0,44.5251,44.5735,44.5182,44.5735,66600.0
2008-08-18 14:10:00,64.43,64.55,64.42,64.47,71400.0,44.5735,44.6565,44.5666,44.6012,71400.0
2008-08-18 14:15:00,64.47,64.51,64.45,64.48,84500.0,44.6012,44.6289,44.5874,44.6081,84500.0
2008-08-18 14:20:00,64.48,64.53,64.47,64.5,60700.0,44.6081,44.6427,44.6012,44.622,60700.0
2008-08-18 14:25:00,64.51,64.61,64.48,64.54,587900.0,44.6289,44.6981,44.6081,44.6496,587900.0
2008-08-18 14:30:00,64.54,64.59,64.45,64.5,92100.0,44.6496,44.6842,44.5874,44.622,92100.0
2008-08-18 14:35:00,64.5,64.6,64.5,64.55,73600.0,44.622,44.6911,44.622,44.6565,73600.0
2008-08-18 14:40:00,64.54,64.65,64.54,64.6,179000.0,44.6496,44.7257,44.6496,44.6911,179000.0
2008-08-18 14:45:00,64.6,64.64,64.57,64.63,343600.0,44.6911,44.7188,44.6704,44.7119,343600.0
2008-08-18 14:50:00,64.63,64.66,64.61,64.64,107900.0,44.7119,44.7326,44.6981,44.7188,107900.0
2008-08-18 14:55:00,64.64,64.67,64.6,64.65,109900.0,44.7188,44.7396,44.6911,44.7257,109900.0
2008-08-18 15:00:00,64.67,64.69,64.48,64.51,165800.0,44.7396,44.7534,44.6081,44.6289,165800.0
2008-08-18 15:05:00,64.5,64.69,64.49,64.64,140200.0,44.622,44.7534,44.615,44.7188,140200.0
2008-08-18 15:10:00,64.64,64.67,64.53,64.65,83700.0,44.7188,44.7396,44.6427,44.7257,83700.0
2008-08-18 15:15:00,64.66,64.66,64.54,64.65,94500.0,44.7326,44.7326,44.6496,44.7257,94500.0
2008-08-18 15:20:00,64.65,64.67,64.51,64.66,625300.0,44.7257,44.7396,44.6289,44.7326,625300.0
2008-08-18 15:25:00,64.65,64.7,64.61,64.61,85500.0,44.7257,44.7603,44.6981,44.6981,85500.0
2008-08-18 15:30:00,64.61,64.61,64.55,64.58,64600.0,44.6981,44.6981,44.6565,44.6773,64600.0
2008-08-18 15:35:00,64.59,64.59,64.45,64.58,101100.0,44.6842,44.6842,44.5874,44.6773,101100.0
2008-08-18 15:40:00,64.57,64.58,64.35,64.38,132100.0,44.6704,44.6773,44.5182,44.5389,132100.0
2008-08-18 15:45:00,64.38,64.42,64.32,64.37,159300.0,44.5389,44.5666,44.4974,44.532,159300.0
2008-08-18 15:50:00,64.36,64.47,64.16,64.47,236300.0,44.5251,44.6012,44.3867,44.6012,236300.0
2008-08-18 15:55:00,64.46,64.61,64.46,64.53,240700.0,44.5943,44.6981,44.5943,44.6427,240700.0
2008-08-19 09:30:00,64.0,64.32,63.9,64.11,269800.0,44.2761,44.4974,44.2069,44.3522,269800.0
2008-08-19 09:35:00,64.1,64.37,64.08,64.35,150300.0,44.3452,44.532,44.3314,44.5182,150300.0
2008-08-19 09:40:00,64.38,64.44,64.24,64.33,193300.0,44.5389,44.5804,44.4421,44.5043,193300.0
2008-08-19 09:45:00,64.32,64.36,64.0,64.02,169100.0,44.4974,44.5251,44.2761,44.2899,169100.0
2008-08-19 09:50:00,64.02,64.33,63.97,64.33,204000.0,44.2899,44.5043,44.2553,44.5043,204000.0
2008-08-19 09:55:00,64.33,64.37,64.23,64.27,85100.0,44.5043,44.532,44.4352,44.4628,85100.0
2008-08-19 10:00:00,64.27,64.27,64.19,64.22,63900.0,44.4628,44.4628,44.4075,44.4282,63900.0
2008-08-19 10:05:00,64.24,64.37,64.21,64.31,54600.0,44.4421,44.532,44.4213,44.4905,54600.0
2008-08-19 10:10:00,64.32,64.34,64.14,64.17,71900.0,44.4974,44.5113,44.3729,44.3937,71900.0
2008-08-19 10:15:00,64.18,64.3,64.17,64.28,66500.0,44.4006,44.4836,44.3937,44.4698,66500.0
2008-08-19 10:20:00,64.27,64.32,64.16,64.2,107400.0,44.4628,44.4974,44.3867,44.4144,107400.0
2008-08-19 10:25:00,64.2,64.33,64.19,64.23,52400.0,44.4144,44.5043,44.4075,44.4352,52400.0
2008-08-19 10:30:00,64.22,64.34,64.22,64.31,40600.0,44.4282,44.5113,44.4282,44.4905,40600.0
2008-08-19 10:35:00,64.31,64.31,64.25,64.26,45300.0,44.4905,44.4905,44.449,44.4559,45300.0
2008-08-19 10:40:00,64.27,64.38,64.26,64.3,62800.0,44.4628,44.5389,44.4559,44.4836,62800.0
2008-08-19 10:45:00,64.31,64.33,64.21,64.21,84900.0,44.4905,44.5043,44.4213,44.4213,84900.0
2008-08-19 10:50:00,64.2,64.2,64.0,64.01,64100.0,44.4144,44.4144,44.2761,44.283,64100.0
2008-08-19 10:55:00,64.01,64.05,63.99,64.04,46200.0,44.283,44.3106,44.2691,44.3037,46200.0
2008-08-19 11:00:00,64.05,64.07,64.03,64.06,35200.0,44.3106,44.3245,44.2968,44.3176,35200.0
2008-08-19 11:05:00,64.04,64.14,64.04,64.11,60500.0,44.3037,44.3729,44.3037,44.3522,60500.0
2008-08-19 11:10:00,64.1,64.24,64.09,64.17,52500.0,44.3452,44.4421,44.3383,44.3937,52500.0
2008-08-19 11:15:00,64.18,64.2,64.02,64.02,46300.0,44.4006,44.4144,44.2899,44.2899,46300.0
2008-08-19 11:20:00,64.03,64.13,64.0,64.05,62400.0,44.2968,44.366,44.2761,44.3106,62400.0
2008-08-19 11:25:00,64.05,64.18,64.05,64.17,50500.0,44.3106,44.4006,44.3106,44.3937,50500.0
2008-08-19 11:30:00,64.17,64.28,64.16,64.24,57000.0,44.3937,44.4698,44.3867,44.4421,57000.0
2008-08-19 11:35:00,64.24,64.27,64.13,64.17,55400.0,44.4421,44.4628,44.366,44.3937,55400.0
2008-08-19 11:40:00,64.17,64.23,64.17,64.19,38600.0,44.3937,44.4352,44.3937,44.4075,38600.0
2008-08-19 11:45:00,64.2,64.21,64.07,64.17,55300.0,44.4144,44.4213,44.3245,44.3937,55300.0
2008-08-19 11:50:00,64.16,64.23,64.09,64.11,56200.0,44.3867,44.4352,44.3383,44.3522,56200.0
2008-08-19 11:55:00,64.11,64.13,64.01,64.01,53000.0,44.3522,44.366,44.283,44.283,53000.0
2008-08-19 12:00:00,64.02,64.1,63.98,64.1,130000.0,44.2899,44.3452,44.2622,44.3452,130000.0
2008-08-19 12:05:00,64.11,64.15,64.1,64.11,40700.0,44.3522,44.3798,44.3452,44.3522,40700.0
2008-08-19 12:10:00,64.12,64.15,64.04,64.05,154800.0,44.3591,44.3798,44.3037,44.3106,154800.0
2008-08-19 12:15:00,64.06,64.17,64.04,64.15,80800.0,44.3176,44.3937,44.3037,44.3798,80800.0
2008-08-19 12:20:00,64.15,64.19,64.15,64.17,48000.0,44.3798,44.4075,44.3798,44.3937,48000.0
2008-08-19 12:25:00,64.18,64.21,64.16,64.17,42800.0,44.4006,44.4213,44.3867,44.3937,42800.0
2008-08-19 12:30:00,64.16,64.17,64.1,64.12,41300.0,44.3867,44.3937,44.3452,44.3591,41300.0
2008-08-19 12:35:00,64.11,64.15,64.07,64.07,84400.0,44.3522,44.3798,44.3245,44.3245,84400.0
2008-08-19 12:40:00,64.07,64.11,64.04,64.07,91400.0,44.3245,44.3522,44.3037,44.3245,91400.0
2008-08-19 12:45:00,64.07,64.11,64.06,64.09,92100.0,44.3245,44.3522,44.3176,44.3383,92100.0
2008-08-19 12:50:00,64.09,64.1,64.01,64.03,381200.0,44.3383,44.3452,44.283,44.2968,381200.0
2008-08-19 12:55:00,64.03,64.03,63.93,63.96,66400.0,44.2968,44.2968,44.2276,44.2484,66400.0
2008-08-19 13:00:00,63.96,64.05,63.95,63.99,57500.0,44.2484,44.3106,44.2415,44.2691,57500.0
2008-08-19 13:05:00,63.99,64.06,63.99,64.04,43300.0,44.2691,44.3176,44.2691,44.3037,43300.0
2008-08-19 13:10:00,64.04,64.23,64.04,64.21,81600.0,44.3037,44.4352,44.3037,44.4213,81600.0
2008-08-19 13:15:00,64.22,64.25,64.09,64.09,36900.0,44.4282,44.449,44.3383,44.3383,36900.0
2008-08-19 13:20:00,64.1,64.1,64.03,64.05,42600.0,44.3452,44.3452,44.2968,44.3106,42600.0
2008-08-19 13:25:00,64.04,64.24,64.04,64.13,54800.0,44.3037,44.4421,44.3037,44.366,54800.0
2008-08-19 13:30:00,64.13,64.22,64.13,64.2,58900.0,44.366,44.4282,44.366,44.4144,58900.0
2008-08-19 13:35:00,64.2,64.21,64.09,64.11,44500.0,44.4144,44.4213,44.3383,44.3522,44500.0
2008-08-19 13:40:00,64.11,64.11,63.95,63.95,70500.0,44.3522,44.3522,44.2415,44.2415,70500.0
2008-08-19 13:45:00,63.95,64.02,63.95,64.0,57400.0,44.2415,44.2899,44.2415,44.2761,57400.0
2008-08-19 13:50:00,63.99,64.02,63.94,63.97,95700.0,44.2691,44.2899,44.2345,44.2553,95700.0
2008-08-19 13:55:00,63.98,64.01,63.96,63.97,99100.0,44.2622,44.283,44.2484,44.2553,99100.0
2008-08-19 14:00:00,63.97,64.01,63.95,63.97,65000.0,44.2553,44.283,44.2415,44.2553,65000.0
2008-08-19 14:05:00,63.97,64.06,63.93,64.0,72900.0,44.2553,44.3176,44.2276,44.2761,72900.0
2008-08-19 14:10:00,64.0,64.14,64.0,64.1,40200.0,44.2761,44.3729,44.2761,44.3452,40200.0
2008-08-19 14:15:00,64.1,64.16,63.96,63.99,84800.0,44.3452,44.3867,44.2484,44.2691,84800.0
2008-08-19 14:20:00,63.99,64.01,63.94,63.95,61100.0,44.2691,44.283,44.2345,44.2415,61100.0
2008-08-19 14:25:00,63.95,64.01,63.94,63.99,42700.0,44.2415,44.283,44.2345,44.2691,42700.0
2008-08-19 14:30:00,64.0,64.01,63.93,63.95,126000.0,44.2761,44.283,44.2276,44.2415,126000.0
2008-08-19 14:35:00,63.95,64.03,63.95,64.02,54700.0,44.2415,44.2968,44.2415,44.2899,54700.0
2008-08-19 14:40:00,64.03,64.03,64.0,64.0,49100.0,44.2968,44.2968,44.2761,44.2761,49100.0
2008-08-19 14:45:00,64.01,64.07,63.96,63.99,49800.0,44.283,44.3245,44.2484,44.2691,49800.0
2008-08-19 14:50:00,63.99,64.02,63.92,63.93,77000.0,44.2691,44.2899,44.2207,44.2276,77000.0
2008-08-19 14:55:00,63.93,63.98,63.91,63.98,53200.0,44.2276,44.2622,44.2138,44.2622,53200.0
2008-08-19 15:00:00,63.98,63.98,63.77,63.78,93000.0,44.2622,44.2622,44.1169,44.1239,93000.0
2008-08-19 15:05:00,63.79,63.92,63.78,63.85,69600.0,44.1308,44.2207,44.1239,44.1723,69600.0
2008-08-19 15:10:00,63.84,63.96,63.83,63.94,42900.0,44.1654,44.2484,44.1584,44.2345,42900.0
2008-08-19 15:15:00,63.96,63.96,63.84,63.91,42800.0,44.2484,44.2484,44.1654,44.2138,42800.0
2008-08-19 15:20:00,63.92,64.01,63.85,63.98,117800.0,44.2207,44.283,44.1723,44.2622,117800.0
2008-08-19 15:25:00,63.98,64.01,63.96,64.0,78600.0,44.2622,44.283,44.2484,44.2761,78600.0
2008-08-19 15:30:00,63.99,64.0,63.92,64.0,82800.0,44.2691,44.2761,44.2207,44.2761,82800.0
2008-08-19 15:35:00,64.0,64.01,63.97,64.0,125500.0,44.2761,44.283,44.2553,44.2761,125500.0
2008-08-19 15:40:00,63.99,64.03,63.98,64.03,197500.0,44.2691,44.2968,44.2622,44.2968,197500.0
2008-08-19 15:45:00,64.03,64.09,64.02,64.02,241000.0,44.2968,44.3383,44.2899,44.2899,241000.0
2008-08-19 15:50:00,64.02,64.1,63.85,64.1,278700.0,44.2899,44.3452,44.1723,44.3452,278700.0
2008-08-19 15:55:00,64.1,64.11,64.03,64.05,368700.0,44.3452,44.3522,44.2968,44.3106,368700.0
2008-08-20 09:30:00,64.15,64.29,63.94,63.99,265600.0,44.3798,44.4767,44.2345,44.2691,265600.0
2008-08-20 09:35:00,64.0,64.03,63.88,63.97,104700.0,44.2761,44.2968,44.193,44.2553,104700.0
2008-08-20 09:40:00,63.97,64.0,63.92,63.96,119200.0,44.2553,44.2761,44.2207,44.2484,119200.0
2008-08-20 09:45:00,63.96,63.98,63.82,63.96,120300.0,44.2484,44.2622,44.1515,44.2484,120300.0
2008-08-20 09:50:00,63.95,63.99,63.75,63.76,73100.0,44.2415,44.2691,44.1031,44.11,73100.0
2008-08-20 09:55:00,63.76,63.86,63.72,63.8,178700.0,44.11,44.1792,44.0823,44.1377,178700.0
2008-08-20 10:00:00,63.8,63.81,63.58,63.61,114700.0,44.1377,44.1446,43.9855,44.0062,114700.0
2008-08-20 10:05:00,63.6,63.61,63.45,63.51,117400.0,43.9993,44.0062,43.8956,43.9371,117400.0
2008-08-20 10:10:00,63.51,63.74,63.5,63.64,97200.0,43.9371,44.0962,43.9301,44.027,97200.0
2008-08-20 10:15:00,63.64,63.71,63.53,63.53,123400.0,44.027,44.0754,43.9509,43.9509,123400.0
2008-08-20 10:20:00,63.53,63.58,63.5,63.58,124400.0,43.9509,43.9855,43.9301,43.9855,124400.0
2008-08-20 10:25:00,63.56,63.88,63.55,63.78,149100.0,43.9717,44.193,43.9647,44.1239,149100.0
2008-08-20 10:30:00,63.77,63.79,63.63,63.73,75300.0,44.1169,44.1308,44.0201,44.0893,75300.0
2008-08-20 10:35:00,63.73,64.0,63.71,63.83,147400.0,44.0893,44.2761,44.0754,44.1584,147400.0
2008-08-20 10:40:00,63.82,63.93,63.78,63.89,121600.0,44.1515,44.2276,44.1239,44.2,121600.0
2008-08-20 10:45:00,63.89,63.95,63.81,63.86,150000.0,44.2,44.2415,44.1446,44.1792,150000.0
2008-08-20 10:50:00,63.85,64.14,63.82,64.11,109200.0,44.1723,44.3729,44.1515,44.3522,109200.0
2008-08-20 10:55:00,64.11,64.2,64.05,64.11,137100.0,44.3522,44.4144,44.3106,44.3522,137100.0
2008-08-20 11:00:00,64.13,64.13,64.06,64.07,74500.0,44.366,44.366,44.3176,44.3245,74500.0
2008-08-20 11:05:00,64.07,64.08,63.98,64.05,101400.0,44.3245,44.3314,44.2622,44.3106,101400.0
2008-08-20 11:10:00,64.05,64.2,64.03,64.19,135800.0,44.3106,44.4144,44.2968,44.4075,135800.0
2008-08-20 11:15:00,64.19,64.19,64.0,64.0,86400.0,44.4075,44.4075,44.2761,44.2761,86400.0
2008-08-20 11:20:00,64.01,64.17,63.99,64.16,65000.0,44.283,44.3937,44.2691,44.3867,65000.0
2008-08-20 11:25:00,64.14,64.18,64.09,64.16,54600.0,44.3729,44.4006,44.3383,44.3867,54600.0
2008-08-20 11:30:00,64.16,64.21,64.11,64.13,91800.0,44.3867,44.4213,44.3522,44.366,91800.0
2008-08-20 11:35:00,64.1,64.11,64.0,64.01,68700.0,44.3452,44.3522,44.2761,44.283,68700.0
2008-08-20 11:40:00,64.01,64.02,63.93,64.0,42200.0,44.283,44.2899,44.2276,44.2761,42200.0
2008-08-20 11:45:00,63.98,64.02,63.9,63.9,51500.0,44.2622,44.2899,44.2069,44.2069,51500.0
2008-08-20 11:50:00,63.91,63.96,63.88,63.88,45600.0,44.2138,44.2484,44.193,44.193,45600.0
2008-08-20 11:55:00,63.89,63.91,63.84,63.85,53800.0,44.2,44.2138,44.1654,44.1723,53800.0
2008-08-20 12:00:00,63.85,63.92,63.84,63.91,73300.0,44.1723,44.2207,44.1654,44.2138,73300.0
2008-08-20 12:05:00,63.92,64.0,63.88,63.94,62700.0,44.2207,44.2761,44.193,44.2345,62700.0
2008-08-20 12:10:00,63.94,64.02,63.9,63.98,137200.0,44.2345,44.2899,44.2069,44.2622,137200.0
2008-08-20 12:15:00,63.96,63.97,63.87,63.95,95800.0,44.2484,44.2553,44.1861,44.2415,95800.0
2008-08-20 12:20:00,63.95,64.1,63.91,64.05,137400.0,44.2415,44.3452,44.2138,44.3106,137400.0
2008-08-20 12:25:00,64.06,64.16,64.04,64.14,170200.0,44.3176,44.3867,44.3037,44.3729,170200.0
2008-08-20 12:30:00,64.15,64.18,63.99,64.03,53300.0,44.3798,44.4006,44.2691,44.2968,53300.0
2008-08-20 12:35:00,64.02,64.04,63.98,63.98,46200.0,44.2899,44.3037,44.2622,44.2622,46200.0
2008-08-20 12:40:00,63.98,64.03,63.94,64.01,36400.0,44.2622,44.2968,44.2345,44.283,36400.0
2008-08-20 12:45:00,64.0,64.04,63.86,63.88,52900.0,44.2761,44.3037,44.1792,44.193,52900.0
2008-08-20 12:50:00,63.86,63.91,63.81,63.91,52900.0,44.1792,44.2138,44.1446,44.2138,52900.0
2008-08-20 12:55:00,63.89,63.94,63.87,63.91,20900.0,44.2,44.2345,44.1861,44.2138,20900.0
2008-08-20 13:00:00,63.91,63.94,63.88,63.89,43000.0,44.2138,44.2345,44.193,44.2,43000.0
2008-08-20 13:05:00,63.89,64.0,63.89,63.98,44600.0,44.2,44.2761,44.2,44.2622,44600.0
2008-08-20 13:10:00,63.98,63.99,63.94,63.98,58900.0,44.2622,44.2691,44.2345,44.2622,58900.0
2008-08-20 13:15:00,63.98,64.02,63.95,64.0,28500.0,44.2622,44.2899,44.2415,44.2761,28500.0
2008-08-20 13:20:00,64.01,64.05,63.84,63.85,75000.0,44.283,44.3106,44.1654,44.1723,75000.0
2008-08-20 13:25:00,63.84,63.86,63.73,63.74,41300.0,44.1654,44.1792,44.0893,44.0962,41300.0
2008-08-20 13:30:00,63.74,63.86,63.73,63.86,46900.0,44.0962,44.1792,44.0893,44.1792,46900.0
2008-08-20 13:35:00,63.86,63.88,63.78,63.8,75200.0,44.1792,44.193,44.1239,44.1377,75200.0
2008-08-20 13:40:00,63.8,63.82,63.79,63.8,82300.0,44.1377,44.1515,44.1308,44.1377,82300.0
2008-08-20 13:45:00,63.8,63.92,63.75,63.91,176500.0,44.1377,44.2207,44.1031,44.2138,176500.0
2008-08-20 13:50:00,63.91,63.93,63.89,63.91,73400.0,44.2138,44.2276,44.2,44.2138,73400.0
2008-08-20 13:55:00,63.9,64.0,63.9,63.98,55600.0,44.2069,44.2761,44.2069,44.2622,55600.0
2008-08-20 14:00:00,63.98,64.0,63.92,63.97,83600.0,44.2622,44.2761,44.2207,44.2553,83600.0
2008-08-20 14:05:00,63.97,64.03,63.94,63.99,129000.0,44.2553,44.2968,44.2345,44.2691,129000.0
2008-08-20 14:10:00,63.99,64.1,63.9,63.92,296800.0,44.2691,44.3452,44.2069,44.2207,296800.0
2008-08-20 14:15:00,63.92,63.96,63.73,63.76,81900.0,44.2207,44.2484,44.0893,44.11,81900.0
2008-08-20 14:20:00,63.76,63.82,63.69,63.7,102500.0,44.11,44.1515,44.0616,44.0685,102500.0
2008-08-20 14:25:00,63.71,63.71,63.59,63.63,134700.0,44.0754,44.0754,43.9924,44.0201,134700.0
2008-08-20 14:30:00,63.61,63.64,63.56,63.6,116500.0,44.0062,44.027,43.9717,43.9993,116500.0
2008-08-20 14:35:00,63.6,63.71,63.59,63.6,132000.0,43.9993,44.0754,43.9924,43.9993,132000.0
2008-08-20 14:40:00,63.59,63.61,63.55,63.57,85200.0,43.9924,44.0062,43.9647,43.9786,85200.0
2008-08-20 14:45:00,63.57,63.64,63.52,63.57,93300.0,43.9786,44.027,43.944,43.9786,93300.0
2008-08-20 14:50:00,63.57,63.61,63.51,63.6,53000.0,43.9786,44.0062,43.9371,43.9993,53000.0
2008-08-20 14:55:00,63.6,63.69,63.56,63.68,74800.0,43.9993,44.0616,43.9717,44.0547,74800.0
2008-08-20 15:00:00,63.69,63.72,63.64,63.65,147700.0,44.0616,44.0823,44.027,44.0339,147700.0
2008-08-20 15:05:00,63.66,63.68,63.58,63.61,109100.0,44.0408,44.0547,43.9855,44.0062,109100.0
2008-08-20 15:10:00,63.6,63.7,63.57,63.7,99900.0,43.9993,44.0685,43.9786,44.0685,99900.0
2008-08-20 15:15:00,63.7,63.7,63.5,63.51,79800.0,44.0685,44.0685,43.9301,43.9371,79800.0
2008-08-20 15:20:00,63.5,63.6,63.5,63.57,117500.0,43.9301,43.9993,43.9301,43.9786,117500.0
2008-08-20 15:25:00,63.57,63.58,63.46,63.47,141100.0,43.9786,43.9855,43.9025,43.9094,141100.0
2008-08-20 15:30:00,63.48,63.53,63.4,63.46,216300.0,43.9163,43.9509,43.861,43.9025,216300.0
2008-08-20 15:35:00,63.46,63.51,63.45,63.45,209100.0,43.9025,43.9371,43.8956,43.8956,209100.0
2008-08-20 15:40:00,63.46,63.61,63.45,63.54,221000.0,43.9025,44.0062,43.8956,43.9578,221000.0
2008-08-20 15:45:00,63.55,63.61,63.49,63.57,178400.0,43.9647,44.0062,43.9232,43.9786,178400.0
2008-08-20 15:50:00,63.56,63.62,63.48,63.61,284200.0,43.9717,44.0132,43.9163,44.0062,284200.0
2008-08-20 15:55:00,63.6,63.74,63.57,63.57,511800.0,43.9993,44.0962,43.9786,43.9786,511800.0
2008-08-21 09:30:00,63.23,63.49,62.78,63.47,268500.0,43.7434,43.9232,43.432,43.9094,268500.0
2008-08-21 09:35:00,63.46,63.67,63.31,63.49,171200.0,43.9025,44.0478,43.7987,43.9232,171200.0
2008-08-21 09:40:00,63.48,63.74,63.48,63.6,141600.0,43.9163,44.0962,43.9163,43.9993,141600.0
2008-08-21 09:45:00,63.6,63.73,63.31,63.31,141700.0,43.9993,44.0893,43.7987,43.7987,141700.0
2008-08-21 09:50:00,63.31,63.75,63.3,63.74,110400.0,43.7987,44.1031,43.7918,44.0962,110400.0
2008-08-21 09:55:00,63.74,63.78,63.58,63.59,135400.0,44.0962,44.1239,43.9855,43.9924,135400.0
2008-08-21 10:00:00,63.59,63.72,63.55,63.56,80700.0,43.9924,44.0823,43.9647,43.9717,80700.0
2008-08-21 10:05:00,63.58,63.65,63.55,63.55,77900.0,43.9855,44.0339,43.9647,43.9647,77900.0
2008-08-21 10:10:00,63.56,63.59,63.53,63.53,57400.0,43.9717,43.9924,43.9509,43.9509,57400.0
2008-08-21 10:15:00,63.54,63.59,63.46,63.56,47900.0,43.9578,43.9924,43.9025,43.9717,47900.0
2008-08-21 10:20:00,63.57,63.64,63.56,63.63,68200.0,43.9786,44.027,43.9717,44.0201,68200.0
2008-08-21 10:25:00,63.64,63.84,63.64,63.82,76400.0,44.027,44.1654,44.027,44.1515,76400.0
2008-08-21 10:30:00,63.82,63.83,63.71,63.82,132300.0,44.1515,44.1584,44.0754,44.1515,132300.0
2008-08-21 10:35:00,63.82,63.83,63.68,63.74,103000.0,44.1515,44.1584,44.0547,44.0962,103000.0
2008-08-21 10:40:00,63.74,63.89,63.73,63.8,113900.0,44.0962,44.2,44.0893,44.1377,113900.0
2008-08-21 10:45:00,63.8,63.8,63.64,63.66,65600.0,44.1377,44.1377,44.027,44.0408,65600.0
2008-08-21 10:50:00,63.66,63.67,63.51,63.57,76700.0,44.0408,44.0478,43.9371,43.9786,76700.0
2008-08-21 10:55:00,63.58,63.62,63.53,63.59,57200.0,43.9855,44.0132,43.9509,43.9924,57200.0
2008-08-21 11:00:00,63.58,63.61,63.55,63.6,58000.0,43.9855,44.0062,43.9647,43.9993,58000.0
2008-08-21 11:05:00,63.6,63.6,63.45,63.48,59700.0,43.9993,43.9993,43.8956,43.9163,59700.0
2008-08-21 11:10:00,63.48,63.48,63.41,63.45,56100.0,43.9163,43.9163,43.8679,43.8956,56100.0
2008-08-21 11:15:00,63.45,63.48,63.41,63.46,63200.0,43.8956,43.9163,43.8679,43.9025,63200.0
2008-08-21 11:20:00,63.45,63.48,63.42,63.42,43300.0,43.8956,43.9163,43.8748,43.8748,43300.0
2008-08-21 11:25:00,63.42,63.52,63.42,63.45,87600.0,43.8748,43.944,43.8748,43.8956,87600.0
2008-08-21 11:30:00,63.45,63.5,63.36,63.5,138300.0,43.8956,43.9301,43.8333,43.9301,138300.0
2008-08-21 11:35:00,63.49,63.52,63.42,63.44,32000.0,43.9232,43.944,43.8748,43.8886,32000.0
2008-08-21 11:40:00,63.44,63.57,63.43,63.51,59100.0,43.8886,43.9786,43.8817,43.9371,59100.0
2008-08-21 11:45:00,63.51,63.55,63.35,63.49,79100.0,43.9371,43.9647,43.8264,43.9232,79100.0
2008-08-21 11:50:00,63.5,63.59,63.47,63.52,64900.0,43.9301,43.9924,43.9094,43.944,64900.0
2008-08-21 11:55:00,63.51,63.55,63.46,63.53,47200.0,43.9371,43.9647,43.9025,43.9509,47200.0
2008-08-21 12:00:00,63.52,63.66,63.52,63.52,90500.0,43.944,44.0408,43.944,43.944,90500.0
2008-08-21 12:05:00,63.53,63.6,63.52,63.58,63500.0,43.9509,43.9993,43.944,43.9855,63500.0
2008-08-21 12:10:00,63.57,63.58,63.44,63.45,48600.0,43.9786,43.9855,43.8886,43.8956,48600.0
2008-08-21 12:15:00,63.45,63.45,63.33,63.36,68000.0,43.8956,43.8956,43.8125,43.8333,68000.0
2008-08-21 12:20:00,63.35,63.42,63.32,63.38,44500.0,43.8264,43.8748,43.8056,43.8471,44500.0
2008-08-21 12:25:00,63.39,63.39,63.31,63.32,33700.0,43.854,43.854,43.7987,43.8056,33700.0
2008-08-21 12:30:00,63.31,63.31,63.24,63.26,79900.0,43.7987,43.7987,43.7503,43.7641,79900.0
2008-08-21 12:35:00,63.25,63.4,63.25,63.4,48900.0,43.7572,43.861,43.7572,43.861,48900.0
2008-08-21 12:40:00,63.39,63.44,63.32,63.42,37100.0,43.854,43.8886,43.8056,43.8748,37100.0
2008-08-21 12:45:00,63.42,63.47,63.4,63.44,33400.0,43.8748,43.9094,43.861,43.8886,33400.0
2008-08-21 12:50:00,63.44,63.46,63.41,63.44,38200.0,43.8886,43.9025,43.8679,43.8886,38200.0
2008-08-21 12:55:00,63.45,63.5,63.43,63.5,32400.0,43.8956,43.9301,43.8817,43.9301,32400.0
2008-08-21 13:00:00,63.5,63.55,63.44,63.49,81000.0,43.9301,43.9647,43.8886,43.9232,81000.0
2008-08-21 13:05:00,63.48,63.56,63.48,63.55,44800.0,43.9163,43.9717,43.9163,43.9647,44800.0
2008-08-21 13:10:00,63.56,63.61,63.49,63.6,36300.0,43.9717,44.0062,43.9232,43.9993,36300.0
2008-08-21 13:15:00,63.6,63.63,63.49,63.53,85800.0,43.9993,44.0201,43.9232,43.9509,85800.0
2008-08-21 13:20:00,63.54,63.59,63.5,63.56,25100.0,43.9578,43.9924,43.9301,43.9717,25100.0
2008-08-21 13:25:00,63.56,63.59,63.48,63.53,30900.0,43.9717,43.9924,43.9163,43.9509,30900.0
2008-08-21 13:30:00,63.51,63.58,63.49,63.56,34800.0,43.9371,43.9855,43.9232,43.9717,34800.0
2008-08-21 13:35:00,63.56,63.76,63.56,63.74,69400.0,43.9717,44.11,43.9717,44.0962,69400.0
2008-08-21 13:40:00,63.74,63.81,63.56,63.58,161800.0,44.0962,44.1446,43.9717,43.9855,161800.0
2008-08-21 13:45:00,63.56,63.61,63.56,63.61,70900.0,43.9717,44.0062,43.9717,44.0062,70900.0
2008-08-21 13:50:00,63.61,63.67,63.58,63.66,77200.0,44.0062,44.0478,43.9855,44.0408,77200.0
2008-08-21 13:55:00,63.66,63.75,63.64,63.73,40000.0,44.0408,44.1031,44.027,44.0893,40000.0
2008-08-21 14:00:00,63.73,63.75,63.66,63.74,78900.0,44.0893,44.1031,44.0408,44.0962,78900.0
2008-08-21 14:05:00,63.74,63.74,63.71,63.72,55400.0,44.0962,44.0962,44.0754,44.0823,55400.0
2008-08-21 14:10:00,63.72,63.78,63.71,63.76,55600.0,44.0823,44.1239,44.0754,44.11,55600.0
2008-08-21 14:15:00,63.77,63.77,63.73,63.73,53100.0,44.1169,44.1169,44.0893,44.0893,53100.0
2008-08-21 14:20:00,63.73,63.74,63.64,63.66,130200.0,44.0893,44.0962,44.027,44.0408,130200.0
2008-08-21 14:25:00,63.66,63.71,63.59,63.7,67100.0,44.0408,44.0754,43.9924,44.0685,67100.0
2008-08-21 14:30:00,63.7,63.73,63.61,63.68,71400.0,44.0685,44.0893,44.0062,44.0547,71400.0
2008-08-21 14:35:00,63.68,63.71,63.66,63.71,61300.0,44.0547,44.0754,44.0408,44.0754,61300.0
2008-08-21 14:40:00,63.7,63.72,63.68,63.7,55800.0,44.0685,44.0823,44.0547,44.0685,55800.0
2008-08-21 14:45:00,63.71,63.76,63.7,63.76,40900.0,44.0754,44.11,44.0685,44.11,40900.0
2008-08-21 14:50:00,63.76,63.81,63.73,63.77,87400.0,44.11,44.1446,44.0893,44.1169,87400.0
2008-08-21 14:55:00,63.77,63.82,63.67,63.67,58900.0,44.1169,44.1515,44.0478,44.0478,58900.0
2008-08-21 15:00:00,63.68,63.82,63.67,63.67,82200.0,44.0547,44.1515,44.0478,44.0478,82200.0
2008-08-21 15:05:00,63.66,63.72,63.64,63.66,44000.0,44.0408,44.0823,44.027,44.0408,44000.0
2008-08-21 15:10:00,63.66,63.89,63.64,63.79,111400.0,44.0408,44.2,44.027,44.1308,111400.0
2008-08-21 15:15:00,63.79,63.89,63.78,63.85,48800.0,44.1308,44.2,44.1239,44.1723,48800.0
2008-08-21 15:20:00,63.85,63.88,63.82,63.85,108300.0,44.1723,44.193,44.1515,44.1723,108300.0
2008-08-21 15:25:00,63.86,63.86,63.62,63.75,78600.0,44.1792,44.1792,44.0132,44.1031,78600.0
2008-08-21 15:30:00,63.75,63.85,63.7,63.85,51400.0,44.1031,44.1723,44.0685,44.1723,51400.0
2008-08-21 15:35:00,63.84,63.91,63.83,63.86,115600.0,44.1654,44.2138,44.1584,44.1792,115600.0
2008-08-21 15:40:00,63.86,63.88,63.78,63.88,117200.0,44.1792,44.193,44.1239,44.193,117200.0
2008-08-21 15:45:00,63.87,63.89,63.85,63.89,135700.0,44.1861,44.2,44.1723,44.2,135700.0
2008-08-21 15:50:00,63.89,63.89,63.8,63.8,149200.0,44.2,44.2,44.1377,44.1377,149200.0
2008-08-21 15:55:00,63.81,63.89,63.8,63.82,355300.0,44.1446,44.2,44.1377,44.1515,355300.0
2008-08-22 09:30:00,64.21,64.21,63.77,63.89,179600.0,44.4213,44.4213,44.1169,44.2,179600.0
2008-08-22 09:35:00,63.89,63.99,63.62,63.92,122400.0,44.2,44.2691,44.0132,44.2207,122400.0
2008-08-22 09:40:00,63.94,64.16,63.91,63.93,122800.0,44.2345,44.3867,44.2138,44.2276,122800.0
2008-08-22 09:45:00,63.95,63.99,63.71,63.74,127900.0,44.2415,44.2691,44.0754,44.0962,127900.0
2008-08-22 09:50:00,63.73,63.74,63.5,63.71,133900.0,44.0893,44.0962,43.9301,44.0754,133900.0
2008-08-22 09:55:00,63.74,64.11,63.74,64.1,86600.0,44.0962,44.3522,44.0962,44.3452,86600.0
2008-08-22 10:00:00,64.09,64.23,63.9,64.03,220300.0,44.3383,44.4352,44.2069,44.2968,220300.0
2008-08-22 10:05:00,64.01,64.23,63.97,64.17,72600.0,44.283,44.4352,44.2553,44.3937,72600.0
2008-08-22 10:10:00,64.17,64.19,64.06,64.07,66900.0,44.3937,44.4075,44.3176,44.3245,66900.0
2008-08-22 10:15:00,64.07,64.19,64.05,64.16,71500.0,44.3245,44.4075,44.3106,44.3867,71500.0
2008-08-22 10:20:00,64.16,64.17,64.12,64.13,78200.0,44.3867,44.3937,44.3591,44.366,78200.0
2008-08-22 10:25:00,64.12,64.13,64.07,64.12,131200.0,44.3591,44.366,44.3245,44.3591,131200.0
2008-08-22 10:30:00,64.11,64.2,64.05,64.09,89200.0,44.3522,44.4144,44.3106,44.3383,89200.0
2008-08-22 10:35:00,64.1,64.12,63.99,64.02,73800.0,44.3452,44.3591,44.2691,44.2899,73800.0
2008-08-22 10:40:00,64.02,64.02,63.82,63.93,112900.0,44.2899,44.2899,44.1515,44.2276,112900.0
2008-08-22 10:45:00,63.93,64.06,63.93,64.03,65300.0,44.2276,44.3176,44.2276,44.2968,65300.0
2008-08-22 10:50:00,64.04,64.13,63.98,63.98,129100.0,44.3037,44.366,44.2622,44.2622,129100.0
2008-08-22 10:55:00,63.97,64.01,63.91,63.94,39400.0,44.2553,44.283,44.2138,44.2345,39400.0
2008-08-22 11:00:00,63.95,64.09,63.95,64.02,69000.0,44.2415,44.3383,44.2415,44.2899,69000.0
2008-08-22 11:05:00,64.03,64.05,63.93,63.94,92300.0,44.2968,44.3106,44.2276,44.2345,92300.0
2008-08-22 11:10:00,63.93,63.93,63.79,63.82,77200.0,44.2276,44.2276,44.1308,44.1515,77200.0
2008-08-22 11:15:00,63.81,63.9,63.78,63.9,98000.0,44.1446,44.2069,44.1239,44.2069,98000.0
2008-08-22 11:20:00,63.91,64.0,63.87,63.91,33000.0,44.2138,44.2761,44.1861,44.2138,33000.0
2008-08-22 11:25:00,63.94,63.98,63.87,63.94,14600.0,44.2345,44.2622,44.1861,44.2345,14600.0
2008-08-22 11:30:00,63.95,64.06,63.9,63.99,52700.0,44.2415,44.3176,44.2069,44.2691,52700.0
2008-08-22 11:35:00,63.98,64.11,63.91,63.97,372500.0,44.2622,44.3522,44.2138,44.2553,372500.0
2008-08-22 11:40:00,63.98,64.0,63.85,63.95,123800.0,44.2622,44.2761,44.1723,44.2415,123800.0
2008-08-22 11:45:00,63.98,64.02,63.92,63.93,40100.0,44.2622,44.2899,44.2207,44.2276,40100.0
2008-08-22 11:50:00,63.94,63.97,63.88,63.96,28500.0,44.2345,44.2553,44.193,44.2484,28500.0
2008-08-22 11:55:00,63.94,63.97,63.91,63.94,17800.0,44.2345,44.2553,44.2138,44.2345,17800.0
2008-08-22 12:00:00,63.94,63.95,63.77,63.79,42500.0,44.2345,44.2415,44.1169,44.1308,42500.0
2008-08-22 12:05:00,63.8,63.8,63.59,63.71,86400.0,44.1377,44.1377,43.9924,44.0754,86400.0
2008-08-22 12:10:00,63.71,63.79,63.66,63.7,108400.0,44.0754,44.1308,44.0408,44.0685,108400.0
2008-08-22 12:15:00,63.69,63.71,63.54,63.62,51700.0,44.0616,44.0754,43.9578,44.0132,51700.0
2008-08-22 12:20:00,63.62,63.67,63.58,63.64,33100.0,44.0132,44.0478,43.9855,44.027,33100.0
2008-08-22 12:25:00,63.63,63.85,63.62,63.74,60400.0,44.0201,44.1723,44.0132,44.0962,60400.0
2008-08-22 12:30:00,63.73,63.75,63.57,63.67,83600.0,44.0893,44.1031,43.9786,44.0478,83600.0
2008-08-22 12:35:00,63.7,63.7,63.57,63.62,30000.0,44.0685,44.0685,43.9786,44.0132,30000.0
2008-08-22 12:40:00,63.62,63.72,63.6,63.68,24900.0,44.0132,44.0823,43.9993,44.0547,24900.0
2008-08-22 12:45:00,63.68,63.71,63.62,63.65,27900.0,44.0547,44.0754,44.0132,44.0339,27900.0
2008-08-22 12:50:00,63.65,63.68,63.6,63.67,46300.0,44.0339,44.0547,43.9993,44.0478,46300.0
2008-08-22 12:55:00,63.68,63.76,63.63,63.73,117600.0,44.0547,44.11,44.0201,44.0893,117600.0
2008-08-22 13:00:00,63.74,63.88,63.69,63.83,95600.0,44.0962,44.193,44.0616,44.1584,95600.0
2008-08-22 13:05:00,63.83,63.86,63.75,63.78,81700.0,44.1584,44.1792,44.1031,44.1239,81700.0
2008-08-22 13:10:00,63.79,63.81,63.76,63.79,56600.0,44.1308,44.1446,44.11,44.1308,56600.0
2008-08-22 13:15:00,63.79,63.8,63.75,63.8,40600.0,44.1308,44.1377,44.1031,44.1377,40600.0
2008-08-22 13:20:00,63.8,63.98,63.8,63.95,61200.0,44.1377,44.2622,44.1377,44.2415,61200.0
2008-08-22 13:25:00,63.95,63.97,63.88,63.9,24300.0,44.2415,44.2553,44.193,44.2069,24300.0
2008-08-22 13:30:00,63.9,63.95,63.85,63.88,61900.0,44.2069,44.2415,44.1723,44.193,61900.0
2008-08-22 13:35:00,63.86,63.9,63.81,63.87,35700.0,44.1792,44.2069,44.1446,44.1861,35700.0
2008-08-22 13:40:00,63.85,63.9,63.84,63.89,28900.0,44.1723,44.2069,44.1654,44.2,28900.0
2008-08-22 13:45:00,63.88,63.92,63.83,63.9,87700.0,44.193,44.2207,44.1584,44.2069,87700.0
2008-08-22 13:50:00,63.9,63.93,63.86,63.9,42900.0,44.2069,44.2276,44.1792,44.2069,42900.0
2008-08-22 13:55:00,63.91,63.94,63.88,63.89,42300.0,44.2138,44.2345,44.193,44.2,42300.0
2008-08-22 14:00:00,63.88,63.91,63.78,63.85,71400.0,44.193,44.2138,44.1239,44.1723,71400.0
2008-08-22 14:05:00,63.86,63.91,63.85,63.9,35200.0,44.1792,44.2138,44.1723,44.2069,35200.0
2008-08-22 14:10:00,63.9,63.92,63.8,63.83,93500.0,44.2069,44.2207,44.1377,44.1584,93500.0
2008-08-22 14:15:00,63.83,63.91,63.82,63.88,49800.0,44.1584,44.2138,44.1515,44.193,49800.0
2008-08-22 14:20:00,63.88,64.0,63.88,64.0,82300.0,44.193,44.2761,44.193,44.2761,82300.0
2008-08-22 14:25:00,64.0,64.0,63.91,63.93,65500.0,44.2761,44.2761,44.2138,44.2276,65500.0
2008-08-22 14:30:00,63.93,63.97,63.87,63.9,43900.0,44.2276,44.2553,44.1861,44.2069,43900.0
2008-08-22 14:35:00,63.92,63.97,63.92,63.92,30400.0,44.2207,44.2553,44.2207,44.2207,30400.0
2008-08-22 14:40:00,63.91,63.98,63.88,63.89,77200.0,44.2138,44.2622,44.193,44.2,77200.0
2008-08-22 14:45:00,63.89,63.89,63.73,63.73,47500.0,44.2,44.2,44.0893,44.0893,47500.0
2008-08-22 14:50:00,63.74,63.89,63.73,63.89,40100.0,44.0962,44.2,44.0893,44.2,40100.0
2008-08-22 14:55:00,63.88,63.89,63.79,63.81,99600.0,44.193,44.2,44.1308,44.1446,99600.0
2008-08-22 15:00:00,63.8,63.85,63.76,63.8,39300.0,44.1377,44.1723,44.11,44.1377,39300.0
2008-08-22 15:05:00,63.79,63.86,63.73,63.84,38700.0,44.1308,44.1792,44.0893,44.1654,38700.0
2008-08-22 15:10:00,63.84,63.9,63.76,63.79,46300.0,44.1654,44.2069,44.11,44.1308,46300.0
2008-08-22 15:15:00,63.79,63.83,63.78,63.82,30600.0,44.1308,44.1584,44.1239,44.1515,30600.0
2008-08-22 15:20:00,63.81,63.85,63.79,63.83,29100.0,44.1446,44.1723,44.1308,44.1584,29100.0
2008-08-22 15:25:00,63.83,63.83,63.74,63.78,27700.0,44.1584,44.1584,44.0962,44.1239,27700.0
2008-08-22 15:30:00,63.78,63.88,63.78,63.82,84800.0,44.1239,44.193,44.1239,44.1515,84800.0
2008-08-22 15:35:00,63.81,63.88,63.79,63.84,113300.0,44.1446,44.193,44.1308,44.1654,113300.0
2008-08-22 15:40:00,63.85,63.89,63.78,63.79,89400.0,44.1723,44.2,44.1239,44.1308,89400.0
2008-08-22 15:45:00,63.81,63.95,63.78,63.9,143400.0,44.1446,44.2415,44.1239,44.2069,143400.0
2008-08-22 15:50:00,63.9,64.03,63.89,63.9,175700.0,44.2069,44.2968,44.2,44.2069,175700.0
2008-08-22 15:55:00,63.9,63.91,63.87,63.9,180200.0,44.2069,44.2138,44.1861,44.2069,180200.0
2008-08-25 09:30:00,63.76,63.78,63.24,63.68,149100.0,44.11,44.1239,43.7503,44.0547,149100.0
2008-08-25 09:35:00,63.68,63.77,63.47,63.5,75400.0,44.0547,44.1169,43.9094,43.9301,75400.0
2008-08-25 09:40:00,63.47,63.52,63.18,63.23,96800.0,43.9094,43.944,43.7088,43.7434,96800.0
2008-08-25 09:45:00,63.21,63.37,63.14,63.31,97500.0,43.7295,43.8402,43.6811,43.7987,97500.0
2008-08-25 09:50:00,63.3,63.53,63.25,63.45,105400.0,43.7918,43.9509,43.7572,43.8956,105400.0
2008-08-25 09:55:00,63.45,63.78,63.45,63.72,85500.0,43.8956,44.1239,43.8956,44.0823,85500.0
2008-08-25 10:00:00,63.73,63.97,63.7,63.91,136600.0,44.0893,44.2553,44.0685,44.2138,136600.0
2008-08-25 10:05:00,63.91,64.0,63.85,63.87,76600.0,44.2138,44.2761,44.1723,44.1861,76600.0
2008-08-25 10:10:00,63.87,64.12,63.85,64.04,143000.0,44.1861,44.3591,44.1723,44.3037,143000.0
2008-08-25 10:15:00,64.01,64.07,63.9,63.98,195400.0,44.283,44.3245,44.2069,44.2622,195400.0
2008-08-25 10:20:00,63.99,64.06,63.93,64.04,60200.0,44.2691,44.3176,44.2276,44.3037,60200.0
2008-08-25 10:25:00,64.05,64.15,64.02,64.02,76400.0,44.3106,44.3798,44.2899,44.2899,76400.0
2008-08-25 10:30:00,64.02,64.08,63.97,64.06,69700.0,44.2899,44.3314,44.2553,44.3176,69700.0
2008-08-25 10:35:00,64.05,64.17,64.04,64.08,54800.0,44.3106,44.3937,44.3037,44.3314,54800.0
2008-08-25 10:40:00,64.09,64.21,64.07,64.2,56100.0,44.3383,44.4213,44.3245,44.4144,56100.0
2008-08-25 10:45:00,64.2,64.22,64.0,64.05,80500.0,44.4144,44.4282,44.2761,44.3106,80500.0
2008-08-25 10:50:00,64.0,64.09,63.84,63.94,132600.0,44.2761,44.3383,44.1654,44.2345,132600.0
2008-08-25 10:55:00,63.96,64.02,63.91,63.99,55200.0,44.2484,44.2899,44.2138,44.2691,55200.0
2008-08-25 11:00:00,63.97,63.97,63.75,63.85,78400.0,44.2553,44.2553,44.1031,44.1723,78400.0
2008-08-25 11:05:00,63.85,63.94,63.83,63.92,38400.0,44.1723,44.2345,44.1584,44.2207,38400.0
2008-08-25 11:10:00,63.92,63.99,63.86,63.86,46700.0,44.2207,44.2691,44.1792,44.1792,46700.0
2008-08-25 11:15:00,63.87,63.92,63.73,63.9,65900.0,44.1861,44.2207,44.0893,44.2069,65900.0
2008-08-25 11:20:00,63.9,63.96,63.7,63.84,72200.0,44.2069,44.2484,44.0685,44.1654,72200.0
2008-08-25 11:25:00,63.85,63.95,63.81,63.9,30900.0,44.1723,44.2415,44.1446,44.2069,30900.0
2008-08-25 11:30:00,63.92,63.93,63.76,63.81,53900.0,44.2207,44.2276,44.11,44.1446,53900.0
2008-08-25 11:35:00,63.83,63.96,63.83,63.96,32700.0,44.1584,44.2484,44.1584,44.2484,32700.0
2008-08-25 11:40:00,63.96,63.96,63.85,63.9,24800.0,44.2484,44.2484,44.1723,44.2069,24800.0
2008-08-25 11:45:00,63.91,63.97,63.89,63.94,40600.0,44.2138,44.2553,44.2,44.2345,40600.0
2008-08-25 11:50:00,63.94,64.0,63.9,63.98,70700.0,44.2345,44.2761,44.2069,44.2622,70700.0
2008-08-25 11:55:00,63.98,63.98,63.55,63.66,119500.0,44.2622,44.2622,43.9647,44.0408,119500.0
2008-08-25 12:00:00,63.67,63.85,63.59,63.83,78500.0,44.0478,44.1723,43.9924,44.1584,78500.0
2008-08-25 12:05:00,63.82,63.86,63.67,63.76,52100.0,44.1515,44.1792,44.0478,44.11,52100.0
2008-08-25 12:10:00,63.75,63.85,63.71,63.78,39600.0,44.1031,44.1723,44.0754,44.1239,39600.0
2008-08-25 12:15:00,63.79,63.83,63.64,63.69,55000.0,44.1308,44.1584,44.027,44.0616,55000.0
2008-08-25 12:20:00,63.71,63.74,63.61,63.7,59600.0,44.0754,44.0962,44.0062,44.0685,59600.0
2008-08-25 12:25:00,63.69,63.76,63.68,63.71,49000.0,44.0616,44.11,44.0547,44.0754,49000.0
2008-08-25 12:30:00,63.71,63.76,63.69,63.72,139800.0,44.0754,44.11,44.0616,44.0823,139800.0
2008-08-25 12:35:00,63.71,63.74,63.7,63.72,54200.0,44.0754,44.0962,44.0685,44.0823,54200.0
2008-08-25 12:40:00,63.73,63.8,63.71,63.76,42400.0,44.0893,44.1377,44.0754,44.11,42400.0
2008-08-25 12:45:00,63.76,63.81,63.75,63.77,21900.0,44.11,44.1446,44.1031,44.1169,21900.0
2008-08-25 12:50:00,63.75,63.79,63.72,63.77,63600.0,44.1031,44.1308,44.0823,44.1169,63600.0
2008-08-25 12:55:00,63.78,63.84,63.7,63.75,101600.0,44.1239,44.1654,44.0685,44.1031,101600.0
2008-08-25 13:00:00,63.74,63.83,63.65,63.68,77100.0,44.0962,44.1584,44.0339,44.0547,77100.0
2008-08-25 13:05:00,63.7,63.77,63.67,63.74,45600.0,44.0685,44.1169,44.0478,44.0962,45600.0
2008-08-25 13:10:00,63.72,63.72,63.63,63.66,34700.0,44.0823,44.0823,44.0201,44.0408,34700.0
2008-08-25 13:15:00,63.66,63.71,63.54,63.66,47800.0,44.0408,44.0754,43.9578,44.0408,47800.0
2008-08-25 13:20:00,63.64,63.74,63.64,63.74,24200.0,44.027,44.0962,44.027,44.0962,24200.0
2008-08-25 13:25:00,63.74,63.8,63.65,63.7,61400.0,44.0962,44.1377,44.0339,44.0685,61400.0
2008-08-25 13:30:00,63.68,63.73,63.65,63.72,24500.0,44.0547,44.0893,44.0339,44.0823,24500.0
2008-08-25 13:35:00,63.72,63.77,63.65,63.75,32200.0,44.0823,44.1169,44.0339,44.1031,32200.0
2008-08-25 13:40:00,63.77,63.86,63.76,63.83,61400.0,44.1169,44.1792,44.11,44.1584,61400.0
2008-08-25 13:45:00,63.83,63.84,63.75,63.82,52200.0,44.1584,44.1654,44.1031,44.1515,52200.0
2008-08-25 13:50:00,63.83,63.95,63.83,63.89,57500.0,44.1584,44.2415,44.1584,44.2,57500.0
2008-08-25 13:55:00,63.89,63.94,63.81,63.9,41200.0,44.2,44.2345,44.1446,44.2069,41200.0
2008-08-25 14:00:00,63.91,63.97,63.89,63.93,45600.0,44.2138,44.2553,44.2,44.2276,45600.0
2008-08-25 14:05:00,63.93,63.99,63.92,63.96,64900.0,44.2276,44.2691,44.2207,44.2484,64900.0
2008-08-25 14:10:00,63.95,63.98,63.83,63.83,50900.0,44.2415,44.2622,44.1584,44.1584,50900.0
2008-08-25 14:15:00,63.83,63.91,63.79,63.89,29200.0,44.1584,44.2138,44.1308,44.2,29200.0
2008-08-25 14:20:00,63.9,63.91,63.81,63.83,51800.0,44.2069,44.2138,44.1446,44.1584,51800.0
2008-08-25 14:25:00,63.82,63.91,63.8,63.8,54100.0,44.1515,44.2138,44.1377,44.1377,54100.0
2008-08-25 14:30:00,63.79,63.84,63.77,63.82,36200.0,44.1308,44.1654,44.1169,44.1515,36200.0
2008-08-25 14:35:00,63.82,63.86,63.72,63.77,71800.0,44.1515,44.1792,44.0823,44.1169,71800.0
2008-08-25 14:40:00,63.78,63.98,63.78,63.95,50500.0,44.1239,44.2622,44.1239,44.2415,50500.0
2008-08-25 14:45:00,63.95,64.0,63.95,63.95,43800.0,44.2415,44.2761,44.2415,44.2415,43800.0
2008-08-25 14:50:00,63.96,63.96,63.9,63.9,30300.0,44.2484,44.2484,44.2069,44.2069,30300.0
2008-08-25 14:55:00,63.9,63.91,63.78,63.86,74600.0,44.2069,44.2138,44.1239,44.1792,74600.0
2008-08-25 15:00:00,63.86,63.9,63.82,63.86,84700.0,44.1792,44.2069,44.1515,44.1792,84700.0
2008-08-25 15:05:00,63.87,63.96,63.79,63.93,95300.0,44.1861,44.2484,44.1308,44.2276,95300.0
2008-08-25 15:10:00,63.94,64.0,63.93,63.99,134300.0,44.2345,44.2761,44.2276,44.2691,134300.0
2008-08-25 15:15:00,63.99,64.05,63.96,64.0,208200.0,44.2691,44.3106,44.2484,44.2761,208200.0
2008-08-25 15:20:00,64.0,64.09,63.95,64.04,263600.0,44.2761,44.3383,44.2415,44.3037,263600.0
2008-08-25 15:25:00,64.04,64.11,64.01,64.04,176300.0,44.3037,44.3522,44.283,44.3037,176300.0
2008-08-25 15:30:00,64.04,64.04,63.94,63.99,238900.0,44.3037,44.3037,44.2345,44.2691,238900.0
2008-08-25 15:35:00,63.99,64.04,63.93,63.97,117900.0,44.2691,44.3037,44.2276,44.2553,117900.0
2008-08-25 15:40:00,63.97,64.01,63.93,64.0,236200.0,44.2553,44.283,44.2276,44.2761,236200.0
2008-08-25 15:45:00,64.0,64.15,63.99,64.04,251900.0,44.2761,44.3798,44.2691,44.3037,251900.0
2008-08-25 15:50:00,64.04,64.04,63.86,64.0,190400.0,44.3037,44.3037,44.1792,44.2761,190400.0
2008-08-25 15:55:00,64.0,64.11,63.96,63.96,379000.0,44.2761,44.3522,44.2484,44.2484,379000.0
2008-08-26 09:30:00,63.88,64.17,63.58,63.61,177300.0,44.193,44.3937,43.9855,44.0062,177300.0
2008-08-26 09:35:00,63.6,63.84,63.55,63.66,109400.0,43.9993,44.1654,43.9647,44.0408,109400.0
2008-08-26 09:40:00,63.65,63.85,63.65,63.83,62300.0,44.0339,44.1723,44.0339,44.1584,62300.0
2008-08-26 09:45:00,63.83,63.99,63.74,63.96,73500.0,44.1584,44.2691,44.0962,44.2484,73500.0
2008-08-26 09:50:00,63.96,64.11,63.93,64.09,47300.0,44.2484,44.3522,44.2276,44.3383,47300.0
2008-08-26 09:55:00,64.05,64.2,64.01,64.07,93500.0,44.3106,44.4144,44.283,44.3245,93500.0
2008-08-26 10:00:00,64.07,64.2,64.07,64.09,59900.0,44.3245,44.4144,44.3245,44.3383,59900.0
2008-08-26 10:05:00,64.09,64.15,63.96,63.99,61400.0,44.3383,44.3798,44.2484,44.2691,61400.0
2008-08-26 10:10:00,64.01,64.15,64.0,64.06,73200.0,44.283,44.3798,44.2761,44.3176,73200.0
2008-08-26 10:15:00,64.06,64.19,64.02,64.19,51500.0,44.3176,44.4075,44.2899,44.4075,51500.0
2008-08-26 10:20:00,64.18,64.24,64.18,64.18,44200.0,44.4006,44.4421,44.4006,44.4006,44200.0
2008-08-26 10:25:00,64.19,64.23,64.13,64.17,31700.0,44.4075,44.4352,44.366,44.3937,31700.0
2008-08-26 10:30:00,64.19,64.26,64.16,64.24,43200.0,44.4075,44.4559,44.3867,44.4421,43200.0
2008-08-26 10:35:00,64.24,64.44,64.24,64.42,72400.0,44.4421,44.5804,44.4421,44.5666,72400.0
2008-08-26 10:40:00,64.43,64.5,64.28,64.29,82500.0,44.5735,44.622,44.4698,44.4767,82500.0
2008-08-26 10:45:00,64.29,64.3,64.23,64.23,27600.0,44.4767,44.4836,44.4352,44.4352,27600.0
2008-08-26 10:50:00,64.23,64.23,64.13,64.17,50900.0,44.4352,44.4352,44.366,44.3937,50900.0
2008-08-26 10:55:00,64.16,64.24,64.16,64.24,71000.0,44.3867,44.4421,44.3867,44.4421,71000.0
2008-08-26 11:00:00,64.24,64.28,64.18,64.23,50700.0,44.4421,44.4698,44.4006,44.4352,50700.0
2008-08-26 11:05:00,64.21,64.25,64.09,64.11,31100.0,44.4213,44.449,44.3383,44.3522,31100.0
2008-08-26 11:10:00,64.08,64.11,64.02,64.04,26100.0,44.3314,44.3522,44.2899,44.3037,26100.0
2008-08-26 11:15:00,64.04,64.09,63.98,64.02,34100.0,44.3037,44.3383,44.2622,44.2899,34100.0
2008-08-26 11:20:00,64.04,64.08,64.0,64.01,86100.0,44.3037,44.3314,44.2761,44.283,86100.0
2008-08-26 11:25:00,64.02,64.06,64.0,64.05,26400.0,44.2899,44.3176,44.2761,44.3106,26400.0
2008-08-26 11:30:00,64.02,64.09,64.02,64.07,23000.0,44.2899,44.3383,44.2899,44.3245,23000.0
2008-08-26 11:35:00,64.07,64.13,64.05,64.13,26300.0,44.3245,44.366,44.3106,44.366,26300.0
2008-08-26 11:40:00,64.13,64.21,64.13,64.17,26700.0,44.366,44.4213,44.366,44.3937,26700.0
2008-08-26 11:45:00,64.17,64.2,64.1,64.11,33000.0,44.3937,44.4144,44.3452,44.3522,33000.0
2008-08-26 11:50:00,64.11,64.16,64.06,64.14,40800.0,44.3522,44.3867,44.3176,44.3729,40800.0
2008-08-26 11:55:00,64.14,64.17,64.09,64.16,47200.0,44.3729,44.3937,44.3383,44.3867,47200.0
2008-08-26 12:00:00,64.15,64.24,64.09,64.24,41100.0,44.3798,44.4421,44.3383,44.4421,41100.0
2008-08-26 12:05:00,64.23,64.25,64.18,64.22,33600.0,44.4352,44.449,44.4006,44.4282,33600.0
2008-08-26 12:10:00,64.23,64.26,64.22,64.25,37200.0,44.4352,44.4559,44.4282,44.449,37200.0
2008-08-26 12:15:00,64.24,64.3,64.23,64.24,42500.0,44.4421,44.4836,44.4352,44.4421,42500.0
2008-08-26 12:20:00,64.24,64.3,64.23,64.24,59400.0,44.4421,44.4836,44.4352,44.4421,59400.0
2008-08-26 12:25:00,64.25,64.27,64.2,64.22,35100.0,44.449,44.4628,44.4144,44.4282,35100.0
2008-08-26 12:30:00,64.22,64.23,64.1,64.11,62500.0,44.4282,44.4352,44.3452,44.3522,62500.0
2008-08-26 12:35:00,64.09,64.13,64.05,64.08,49600.0,44.3383,44.366,44.3106,44.3314,49600.0
2008-08-26 12:40:00,64.08,64.25,64.08,64.2,45900.0,44.3314,44.449,44.3314,44.4144,45900.0
2008-08-26 12:45:00,64.23,64.27,64.19,64.24,15600.0,44.4352,44.4628,44.4075,44.4421,15600.0
2008-08-26 12:50:00,64.26,64.27,64.16,64.18,15100.0,44.4559,44.4628,44.3867,44.4006,15100.0
2008-08-26 12:55:00,64.19,64.2,64.16,64.18,15100.0,44.4075,44.4144,44.3867,44.4006,15100.0
2008-08-26 13:00:00,64.18,64.2,64.06,64.12,44600.0,44.4006,44.4144,44.3176,44.3591,44600.0
2008-08-26 13:05:00,64.12,64.16,64.09,64.15,31700.0,44.3591,44.3867,44.3383,44.3798,31700.0
2008-08-26 13:10:00,64.17,64.17,64.12,64.15,11900.0,44.3937,44.3937,44.3591,44.3798,11900.0
2008-08-26 13:15:00,64.16,64.19,64.08,64.08,41600.0,44.3867,44.4075,44.3314,44.3314,41600.0
2008-08-26 13:20:00,64.11,64.13,64.08,64.12,44000.0,44.3522,44.366,44.3314,44.3591,44000.0
2008-08-26 13:25:00,64.13,64.14,64.08,64.11,22300.0,44.366,44.3729,44.3314,44.3522,22300.0
2008-08-26 13:30:00,64.11,64.11,63.95,64.0,127300.0,44.3522,44.3522,44.2415,44.2761,127300.0
2008-08-26 13:35:00,64.01,64.03,64.0,64.0,54500.0,44.283,44.2968,44.2761,44.2761,54500.0
2008-08-26 13:40:00,64.0,64.0,63.94,63.95,49200.0,44.2761,44.2761,44.2345,44.2415,49200.0
2008-08-26 13:45:00,63.95,63.95,63.87,63.88,48600.0,44.2415,44.2415,44.1861,44.193,48600.0
2008-08-26 13:50:00,63.87,63.9,63.82,63.89,91800.0,44.1861,44.2069,44.1515,44.2,91800.0
2008-08-26 13:55:00,63.89,63.89,63.81,63.85,33200.0,44.2,44.2,44.1446,44.1723,33200.0
2008-08-26 14:00:00,63.86,63.86,63.74,63.78,84000.0,44.1792,44.1792,44.0962,44.1239,84000.0
2008-08-26 14:05:00,63.78,63.89,63.73,63.88,72400.0,44.1239,44.2,44.0893,44.193,72400.0
2008-08-26 14:10:00,63.87,63.9,63.82,63.86,47900.0,44.1861,44.2069,44.1515,44.1792,47900.0
2008-08-26 14:15:00,63.86,63.9,63.72,63.75,48900.0,44.1792,44.2069,44.0823,44.1031,48900.0
2008-08-26 14:20:00,63.75,63.85,63.71,63.8,62400.0,44.1031,44.1723,44.0754,44.1377,62400.0
2008-08-26 14:25:00,63.79,63.8,63.67,63.71,68600.0,44.1308,44.1377,44.0478,44.0754,68600.0
2008-08-26 14:30:00,63.69,63.78,63.65,63.73,49600.0,44.0616,44.1239,44.0339,44.0893,49600.0
2008-08-26 14:35:00,63.73,63.8,63.71,63.79,27600.0,44.0893,44.1377,44.0754,44.1308,27600.0
2008-08-26 14:40:00,63.79,63.8,63.76,63.77,35600.0,44.1308,44.1377,44.11,44.1169,35600.0
2008-08-26 14:45:00,63.78,63.85,63.75,63.8,84900.0,44.1239,44.1723,44.1031,44.1377,84900.0
2008-08-26 14:50:00,63.8,63.84,63.76,63.8,56900.0,44.1377,44.1654,44.11,44.1377,56900.0
2008-08-26 14:55:00,63.79,63.84,63.75,63.78,75700.0,44.1308,44.1654,44.1031,44.1239,75700.0
2008-08-26 15:00:00,63.77,63.83,63.76,63.82,70500.0,44.1169,44.1584,44.11,44.1515,70500.0
2008-08-26 15:05:00,63.81,63.97,63.8,63.89,92600.0,44.1446,44.2553,44.1377,44.2,92600.0
2008-08-26 15:10:00,63.89,64.03,63.84,63.97,60600.0,44.2,44.2968,44.1654,44.2553,60600.0
2008-08-26 15:15:00,63.97,64.0,63.87,63.96,74700.0,44.2553,44.2761,44.1861,44.2484,74700.0
2008-08-26 15:20:00,63.96,63.97,63.87,63.92,31500.0,44.2484,44.2553,44.1861,44.2207,31500.0
2008-08-26 15:25:00,63.92,63.98,63.92,63.94,56400.0,44.2207,44.2622,44.2207,44.2345,56400.0
2008-08-26 15:30:00,63.95,64.03,63.94,64.0,100100.0,44.2415,44.2968,44.2345,44.2761,100100.0
2008-08-26 15:35:00,64.0,64.13,63.99,64.03,156700.0,44.2761,44.366,44.2691,44.2968,156700.0
2008-08-26 15:40:00,64.04,64.11,63.95,63.95,158400.0,44.3037,44.3522,44.2415,44.2415,158400.0
2008-08-26 15:45:00,63.96,64.03,63.95,64.01,89500.0,44.2484,44.2968,44.2415,44.283,89500.0
2008-08-26 15:50:00,64.01,64.02,63.98,64.0,140500.0,44.283,44.2899,44.2622,44.2761,140500.0
2008-08-26 15:55:00,64.0,64.01,63.92,63.98,206000.0,44.2761,44.283,44.2207,44.2622,206000.0
2008-08-27 09:30:00,63.94,64.0,63.51,63.56,112900.0,44.2345,44.2761,43.9371,43.9717,112900.0
2008-08-27 09:35:00,63.57,63.57,63.45,63.55,58400.0,43.9786,43.9786,43.8956,43.9647,58400.0
2008-08-27 09:40:00,63.52,63.53,63.23,63.37,57000.0,43.944,43.9509,43.7434,43.8402,57000.0
2008-08-27 09:45:00,63.37,63.43,63.18,63.22,86000.0,43.8402,43.8817,43.7088,43.7364,86000.0
2008-08-27 09:50:00,63.22,63.33,63.16,63.31,78200.0,43.7364,43.8125,43.6949,43.7987,78200.0
2008-08-27 09:55:00,63.31,63.41,63.25,63.37,79000.0,43.7987,43.8679,43.7572,43.8402,79000.0
2008-08-27 10:00:00,63.37,63.39,63.22,63.22,78600.0,43.8402,43.854,43.7364,43.7364,78600.0
2008-08-27 10:05:00,63.22,63.32,63.13,63.2,140300.0,43.7364,43.8056,43.6742,43.7226,140300.0
2008-08-27 10:10:00,63.19,63.26,63.19,63.24,95100.0,43.7157,43.7641,43.7157,43.7503,95100.0
2008-08-27 10:15:00,63.24,63.38,63.23,63.38,54800.0,43.7503,43.8471,43.7434,43.8471,54800.0
2008-08-27 10:20:00,63.37,63.48,63.29,63.36,87000.0,43.8402,43.9163,43.7849,43.8333,87000.0
2008-08-27 10:25:00,63.35,63.37,63.24,63.27,38100.0,43.8264,43.8402,43.7503,43.771,38100.0
2008-08-27 10:30:00,63.26,63.35,63.23,63.24,44400.0,43.7641,43.8264,43.7434,43.7503,44400.0
2008-08-27 10:35:00,63.23,63.26,63.17,63.19,75600.0,43.7434,43.7641,43.7018,43.7157,75600.0
2008-08-27 10:40:00,63.2,63.22,63.17,63.19,30400.0,43.7226,43.7364,43.7018,43.7157,30400.0
2008-08-27 10:45:00,63.2,63.21,63.13,63.13,36500.0,43.7226,43.7295,43.6742,43.6742,36500.0
2008-08-27 10:50:00,63.13,63.14,63.04,63.11,92300.0,43.6742,43.6811,43.6119,43.6603,92300.0
2008-08-27 10:55:00,63.1,63.16,63.08,63.13,58400.0,43.6534,43.6949,43.6396,43.6742,58400.0
2008-08-27 11:00:00,63.14,63.14,63.06,63.08,46600.0,43.6811,43.6811,43.6257,43.6396,46600.0
2008-08-27 11:05:00,63.08,63.08,62.84,62.85,134400.0,43.6396,43.6396,43.4735,43.4805,134400.0
2008-08-27 11:10:00,62.84,62.85,62.74,62.74,120300.0,43.4735,43.4805,43.4044,43.4044,120300.0
2008-08-27 11:15:00,62.75,62.75,62.6,62.74,213300.0,43.4113,43.4113,43.3075,43.4044,213300.0
2008-08-27 11:20:00,62.74,62.75,62.55,62.64,263000.0,43.4044,43.4113,43.2729,43.3352,263000.0
2008-08-27 11:25:00,62.64,62.66,62.41,62.41,255700.0,43.3352,43.349,43.1761,43.1761,255700.0
2008-08-27 11:30:00,62.41,62.43,62.24,62.31,186400.0,43.1761,43.1899,43.0585,43.1069,186400.0
2008-08-27 11:35:00,62.3,62.36,62.25,62.34,137300.0,43.1,43.1415,43.0654,43.1276,137300.0
2008-08-27 11:40:00,62.34,62.6,62.34,62.6,107900.0,43.1276,43.3075,43.1276,43.3075,107900.0
2008-08-27 11:45:00,62.6,62.7,62.54,62.68,60900.0,43.3075,43.3767,43.266,43.3629,60900.0
2008-08-27 11:50:00,62.69,62.91,62.67,62.86,92000.0,43.3698,43.522,43.3559,43.4874,92000.0
2008-08-27 11:55:00,62.87,62.95,62.79,62.94,89300.0,43.4943,43.5496,43.439,43.5427,89300.0
2008-08-27 12:00:00,62.95,62.95,62.78,62.79,49700.0,43.5496,43.5496,43.432,43.439,49700.0
2008-08-27 12:05:00,62.8,63.02,62.77,63.0,71900.0,43.4459,43.5981,43.4251,43.5842,71900.0
2008-08-27 12:10:00,62.99,63.01,62.86,62.9,49300.0,43.5773,43.5912,43.4874,43.5151,49300.0
2008-08-27 12:15:00,62.91,62.96,62.9,62.93,34600.0,43.522,43.5566,43.5151,43.5358,34600.0
2008-08-27 12:20:00,62.94,63.06,62.92,62.98,60700.0,43.5427,43.6257,43.5289,43.5704,60700.0
2008-08-27 12:25:00,62.98,63.07,62.97,63.02,78400.0,43.5704,43.6327,43.5635,43.5981,78400.0
2008-08-27 12:30:00,63.03,63.15,62.97,63.14,85700.0,43.605,43.688,43.5635,43.6811,85700.0
2008-08-27 12:35:00,63.13,63.23,63.09,63.23,42600.0,43.6742,43.7434,43.6465,43.7434,42600.0
2008-08-27 12:40:00,63.22,63.31,63.2,63.3,69500.0,43.7364,43.7987,43.7226,43.7918,69500.0
2008-08-27 12:45:00,63.3,63.46,63.29,63.45,65900.0,43.7918,43.9025,43.7849,43.8956,65900.0
2008-08-27 12:50:00,63.46,63.47,63.38,63.47,41000.0,43.9025,43.9094,43.8471,43.9094,41000.0
2008-08-27 12:55:00,63.47,63.5,63.43,63.45,51600.0,43.9094,43.9301,43.8817,43.8956,51600.0
2008-08-27 13:00:00,63.45,63.46,63.37,63.42,61200.0,43.8956,43.9025,43.8402,43.8748,61200.0
2008-08-27 13:05:00,63.43,63.49,63.41,63.46,100100.0,43.8817,43.9232,43.8679,43.9025,100100.0
2008-08-27 13:10:00,63.47,63.5,63.43,63.49,27300.0,43.9094,43.9301,43.8817,43.9232,27300.0
2008-08-27 13:15:00,63.48,63.5,63.46,63.5,83900.0,43.9163,43.9301,43.9025,43.9301,83900.0
2008-08-27 13:20:00,63.49,63.5,63.44,63.46,47000.0,43.9232,43.9301,43.8886,43.9025,47000.0
2008-08-27 13:25:00,63.47,63.51,63.4,63.41,64800.0,43.9094,43.9371,43.861,43.8679,64800.0
2008-08-27 13:30:00,63.43,63.45,63.33,63.36,45700.0,43.8817,43.8956,43.8125,43.8333,45700.0
2008-08-27 13:35:00,63.36,63.57,63.36,63.57,75300.0,43.8333,43.9786,43.8333,43.9786,75300.0
2008-08-27 13:40:00,63.57,63.71,63.56,63.67,62500.0,43.9786,44.0754,43.9717,44.0478,62500.0
2008-08-27 13:45:00,63.67,63.7,63.65,63.69,30100.0,44.0478,44.0685,44.0339,44.0616,30100.0
2008-08-27 13:50:00,63.68,63.69,63.64,63.66,38600.0,44.0547,44.0616,44.027,44.0408,38600.0
2008-08-27 13:55:00,63.66,63.7,63.65,63.67,48800.0,44.0408,44.0685,44.0339,44.0478,48800.0
2008-08-27 14:00:00,63.66,63.69,63.62,63.69,90800.0,44.0408,44.0616,44.0132,44.0616,90800.0
2008-08-27 14:05:00,63.68,63.7,63.67,63.69,52900.0,44.0547,44.0685,44.0478,44.0616,52900.0
2008-08-27 14:10:00,63.69,63.69,63.63,63.68,70700.0,44.0616,44.0616,44.0201,44.0547,70700.0
2008-08-27 14:15:00,63.68,63.69,63.64,63.68,65200.0,44.0547,44.0616,44.027,44.0547,65200.0
2008-08-27 14:20:00,63.68,63.75,63.68,63.75,109000.0,44.0547,44.1031,44.0547,44.1031,109000.0
2008-08-27 14:25:00,63.75,63.76,63.72,63.74,89800.0,44.1031,44.11,44.0823,44.0962,89800.0
2008-08-27 14:30:00,63.73,63.73,63.64,63.68,40500.0,44.0893,44.0893,44.027,44.0547,40500.0
2008-08-27 14:35:00,63.67,63.7,63.64,63.67,45900.0,44.0478,44.0685,44.027,44.0478,45900.0
2008-08-27 14:40:00,63.68,63.8,63.67,63.8,53300.0,44.0547,44.1377,44.0478,44.1377,53300.0
2008-08-27 14:45:00,63.8,63.8,63.7,63.73,45300.0,44.1377,44.1377,44.0685,44.0893,45300.0
2008-08-27 14:50:00,63.73,63.74,63.6,63.6,58000.0,44.0893,44.0962,43.9993,43.9993,58000.0
2008-08-27 14:55:00,63.6,63.64,63.6,63.63,58700.0,43.9993,44.027,43.9993,44.0201,58700.0
2008-08-27 15:00:00,63.63,63.7,63.63,63.63,51700.0,44.0201,44.0685,44.0201,44.0201,51700.0
2008-08-27 15:05:00,63.63,63.7,63.63,63.69,33500.0,44.0201,44.0685,44.0201,44.0616,33500.0
2008-08-27 15:10:00,63.69,63.69,63.62,63.64,112300.0,44.0616,44.0616,44.0132,44.027,112300.0
2008-08-27 15:15:00,63.62,63.64,63.5,63.57,133000.0,44.0132,44.027,43.9301,43.9786,133000.0
2008-08-27 15:20:00,63.57,63.66,63.54,63.65,83100.0,43.9786,44.0408,43.9578,44.0339,83100.0
2008-08-27 15:25:00,63.65,63.69,63.6,63.62,68300.0,44.0339,44.0616,43.9993,44.0132,68300.0
2008-08-27 15:30:00,63.62,63.63,63.52,63.57,110800.0,44.0132,44.0201,43.944,43.9786,110800.0
2008-08-27 15:35:00,63.58,63.61,63.49,63.5,68600.0,43.9855,44.0062,43.9232,43.9301,68600.0
2008-08-27 15:40:00,63.51,63.53,63.42,63.47,81600.0,43.9371,43.9509,43.8748,43.9094,81600.0
2008-08-27 15:45:00,63.47,63.51,63.43,63.49,96800.0,43.9094,43.9371,43.8817,43.9232,96800.0
2008-08-27 15:50:00,63.51,63.59,63.5,63.57,133600.0,43.9371,43.9924,43.9301,43.9786,133600.0
2008-08-27 15:55:00,63.57,63.71,63.57,63.69,183400.0,43.9786,44.0754,43.9786,44.0616,183400.0
2008-08-28 09:30:00,63.46,63.97,63.44,63.86,195000.0,43.9025,44.2553,43.8886,44.1792,195000.0
2008-08-28 09:35:00,63.86,64.06,63.83,64.02,120900.0,44.1792,44.3176,44.1584,44.2899,120900.0
2008-08-28 09:40:00,64.02,64.07,63.95,64.0,168800.0,44.2899,44.3245,44.2415,44.2761,168800.0
2008-08-28 09:45:00,64.0,64.02,63.92,63.94,140800.0,44.2761,44.2899,44.2207,44.2345,140800.0
2008-08-28 09:50:00,63.94,63.95,63.77,63.85,159800.0,44.2345,44.2415,44.1169,44.1723,159800.0
2008-08-28 09:55:00,63.85,64.0,63.85,64.0,114500.0,44.1723,44.2761,44.1723,44.2761,114500.0
2008-08-28 10:00:00,64.0,64.01,63.92,63.97,75100.0,44.2761,44.283,44.2207,44.2553,75100.0
2008-08-28 10:05:00,63.96,64.01,63.95,64.0,131400.0,44.2484,44.283,44.2415,44.2761,131400.0
2008-08-28 10:10:00,64.0,64.02,63.94,63.95,39900.0,44.2761,44.2899,44.2345,44.2415,39900.0
2008-08-28 10:15:00,63.95,63.99,63.87,63.99,105600.0,44.2415,44.2691,44.1861,44.2691,105600.0
2008-08-28 10:20:00,63.98,64.02,63.91,64.0,142700.0,44.2622,44.2899,44.2138,44.2761,142700.0
2008-08-28 10:25:00,64.02,64.02,63.9,63.95,87200.0,44.2899,44.2899,44.2069,44.2415,87200.0
2008-08-28 10:30:00,63.95,64.0,63.94,63.97,79800.0,44.2415,44.2761,44.2345,44.2553,79800.0
2008-08-28 10:35:00,63.97,64.01,63.94,64.01,83300.0,44.2553,44.283,44.2345,44.283,83300.0
2008-08-28 10:40:00,64.01,64.04,63.98,64.0,153000.0,44.283,44.3037,44.2622,44.2761,153000.0
2008-08-28 10:45:00,63.99,64.05,63.98,64.04,71900.0,44.2691,44.3106,44.2622,44.3037,71900.0
2008-08-28 10:50:00,64.04,64.1,64.02,64.04,52700.0,44.3037,44.3452,44.2899,44.3037,52700.0
2008-08-28 10:55:00,64.03,64.05,64.0,64.0,44300.0,44.2968,44.3106,44.2761,44.2761,44300.0
2008-08-28 11:00:00,64.0,64.01,63.87,63.89,269600.0,44.2761,44.283,44.1861,44.2,269600.0
2008-08-28 11:05:00,63.89,63.94,63.8,63.8,73300.0,44.2,44.2345,44.1377,44.1377,73300.0
2008-08-28 11:10:00,63.8,63.81,63.65,63.68,148100.0,44.1377,44.1446,44.0339,44.0547,148100.0
2008-08-28 11:15:00,63.68,63.69,63.61,63.63,70000.0,44.0547,44.0616,44.0062,44.0201,70000.0
2008-08-28 11:20:00,63.63,63.7,63.63,63.66,37800.0,44.0201,44.0685,44.0201,44.0408,37800.0
2008-08-28 11:25:00,63.67,63.8,63.65,63.8,63200.0,44.0478,44.1377,44.0339,44.1377,63200.0
2008-08-28 11:30:00,63.8,63.87,63.8,63.84,42800.0,44.1377,44.1861,44.1377,44.1654,42800.0
2008-08-28 11:35:00,63.84,63.87,63.78,63.8,134100.0,44.1654,44.1861,44.1239,44.1377,134100.0
2008-08-28 11:40:00,63.77,63.79,63.59,63.71,34700.0,44.1169,44.1308,43.9924,44.0754,34700.0
2008-08-28 11:45:00,63.71,63.89,63.57,63.84,103000.0,44.0754,44.2,43.9786,44.1654,103000.0
2008-08-28 11:50:00,63.86,64.07,63.85,63.96,173000.0,44.1792,44.3245,44.1723,44.2484,173000.0
2008-08-28 11:55:00,63.98,63.99,63.77,63.84,60500.0,44.2622,44.2691,44.1169,44.1654,60500.0
2008-08-28 12:00:00,63.83,63.91,63.78,63.91,160100.0,44.1584,44.2138,44.1239,44.2138,160100.0
2008-08-28 12:05:00,63.92,64.0,63.9,63.99,62500.0,44.2207,44.2761,44.2069,44.2691,62500.0
2008-08-28 12:10:00,64.0,64.02,63.95,63.96,81600.0,44.2761,44.2899,44.2415,44.2484,81600.0
2008-08-28 12:15:00,63.95,64.08,63.95,64.03,42900.0,44.2415,44.3314,44.2415,44.2968,42900.0
2008-08-28 12:20:00,64.02,64.04,63.99,63.99,34100.0,44.2899,44.3037,44.2691,44.2691,34100.0
2008-08-28 12:25:00,63.99,64.06,63.97,64.01,53700.0,44.2691,44.3176,44.2553,44.283,53700.0
2008-08-28 12:30:00,64.02,64.05,63.95,64.0,61900.0,44.2899,44.3106,44.2415,44.2761,61900.0
2008-08-28 12:35:00,64.0,64.01,63.87,63.92,142400.0,44.2761,44.283,44.1861,44.2207,142400.0
2008-08-28 12:40:00,63.92,64.0,63.92,64.0,95300.0,44.2207,44.2761,44.2207,44.2761,95300.0
2008-08-28 12:45:00,64.0,64.0,63.89,63.9,17400.0,44.2761,44.2761,44.2,44.2069,17400.0
2008-08-28 12:50:00,63.89,64.01,63.89,63.98,44300.0,44.2,44.283,44.2,44.2622,44300.0
2008-08-28 12:55:00,63.99,64.0,63.95,63.98,39700.0,44.2691,44.2761,44.2415,44.2622,39700.0
2008-08-28 13:00:00,63.97,63.97,63.92,63.96,44600.0,44.2553,44.2553,44.2207,44.2484,44600.0
2008-08-28 13:05:00,63.97,64.0,63.97,64.0,27600.0,44.2553,44.2761,44.2553,44.2761,27600.0
2008-08-28 13:10:00,64.0,64.01,63.98,64.01,68000.0,44.2761,44.283,44.2622,44.283,68000.0
2008-08-28 13:15:00,64.01,64.05,63.99,64.01,103100.0,44.283,44.3106,44.2691,44.283,103100.0
2008-08-28 13:20:00,64.01,64.05,63.98,64.02,91300.0,44.283,44.3106,44.2622,44.2899,91300.0
2008-08-28 13:25:00,64.02,64.03,63.96,64.02,37900.0,44.2899,44.2968,44.2484,44.2899,37900.0
2008-08-28 13:30:00,64.03,64.08,64.01,64.07,48700.0,44.2968,44.3314,44.283,44.3245,48700.0
2008-08-28 13:35:00,64.07,64.07,63.99,64.01,30600.0,44.3245,44.3245,44.2691,44.283,30600.0
2008-08-28 13:40:00,64.01,64.07,64.01,64.05,47400.0,44.283,44.3245,44.283,44.3106,47400.0
2008-08-28 13:45:00,64.04,64.05,63.96,63.97,36300.0,44.3037,44.3106,44.2484,44.2553,36300.0
2008-08-28 13:50:00,63.97,63.99,63.95,63.97,34100.0,44.2553,44.2691,44.2415,44.2553,34100.0
2008-08-28 13:55:00,63.98,64.0,63.94,63.96,59400.0,44.2622,44.2761,44.2345,44.2484,59400.0
2008-08-28 14:00:00,63.97,64.0,63.96,63.99,36100.0,44.2553,44.2761,44.2484,44.2691,36100.0
2008-08-28 14:05:00,63.99,64.0,63.96,63.99,62000.0,44.2691,44.2761,44.2484,44.2691,62000.0
2008-08-28 14:10:00,63.98,64.04,63.96,63.98,99900.0,44.2622,44.3037,44.2484,44.2622,99900.0
2008-08-28 14:15:00,63.98,64.0,63.9,63.95,117600.0,44.2622,44.2761,44.2069,44.2415,117600.0
2008-08-28 14:20:00,63.94,64.02,63.92,63.96,124000.0,44.2345,44.2899,44.2207,44.2484,124000.0
2008-08-28 14:25:00,63.96,64.04,63.91,64.03,107100.0,44.2484,44.3037,44.2138,44.2968,107100.0
2008-08-28 14:30:00,64.04,64.08,63.97,64.0,70300.0,44.3037,44.3314,44.2553,44.2761,70300.0
2008-08-28 14:35:00,63.99,64.02,63.97,63.98,58000.0,44.2691,44.2899,44.2553,44.2622,58000.0
2008-08-28 14:40:00,63.98,64.08,63.96,64.08,157200.0,44.2622,44.3314,44.2484,44.3314,157200.0
2008-08-28 14:45:00,64.07,64.08,63.97,63.98,141200.0,44.3245,44.3314,44.2553,44.2622,141200.0
2008-08-28 14:50:00,63.98,64.04,63.98,64.02,127100.0,44.2622,44.3037,44.2622,44.2899,127100.0
2008-08-28 14:55:00,64.02,64.07,64.01,64.05,77000.0,44.2899,44.3245,44.283,44.3106,77000.0
2008-08-28 15:00:00,64.05,64.1,64.04,64.08,115000.0,44.3106,44.3452,44.3037,44.3314,115000.0
2008-08-28 15:05:00,64.09,64.1,63.99,64.0,105500.0,44.3383,44.3452,44.2691,44.2761,105500.0
2008-08-28 15:10:00,64.0,64.0,63.91,63.95,90600.0,44.2761,44.2761,44.2138,44.2415,90600.0
2008-08-28 15:15:00,63.95,63.99,63.94,63.94,116200.0,44.2415,44.2691,44.2345,44.2345,116200.0
2008-08-28 15:20:00,63.94,64.0,63.89,63.98,130100.0,44.2345,44.2761,44.2,44.2622,130100.0
2008-08-28 15:25:00,63.98,63.99,63.87,63.9,127100.0,44.2622,44.2691,44.1861,44.2069,127100.0
2008-08-28 15:30:00,63.89,63.9,63.76,63.8,99400.0,44.2,44.2069,44.11,44.1377,99400.0
2008-08-28 15:35:00,63.8,63.83,63.73,63.77,107800.0,44.1377,44.1584,44.0893,44.1169,107800.0
2008-08-28 15:40:00,63.77,63.98,63.77,63.97,242300.0,44.1169,44.2622,44.1169,44.2553,242300.0
2008-08-28 15:45:00,63.97,64.06,63.96,64.05,153400.0,44.2553,44.3176,44.2484,44.3106,153400.0
2008-08-28 15:50:00,64.05,64.17,64.04,64.05,324900.0,44.3106,44.3937,44.3037,44.3106,324900.0
2008-08-28 15:55:00,64.05,64.12,63.99,64.09,455000.0,44.3106,44.3591,44.2691,44.3383,455000.0
2008-08-29 09:30:00,63.66,63.99,63.52,63.84,188500.0,44.0408,44.2691,43.944,44.1654,188500.0
2008-08-29 09:35:00,63.82,64.12,63.73,63.91,157600.0,44.1515,44.3591,44.0893,44.2138,157600.0
2008-08-29 09:40:00,63.91,64.12,63.85,64.04,102800.0,44.2138,44.3591,44.1723,44.3037,102800.0
2008-08-29 09:45:00,64.04,64.16,64.02,64.02,130400.0,44.3037,44.3867,44.2899,44.2899,130400.0
2008-08-29 09:50:00,64.04,64.04,63.9,63.94,201700.0,44.3037,44.3037,44.2069,44.2345,201700.0
2008-08-29 09:55:00,63.95,64.06,63.91,64.0,85200.0,44.2415,44.3176,44.2138,44.2761,85200.0
2008-08-29 10:00:00,64.02,64.03,63.91,63.91,120500.0,44.2899,44.2968,44.2138,44.2138,120500.0
2008-08-29 10:05:00,63.91,64.04,63.91,63.95,69600.0,44.2138,44.3037,44.2138,44.2415,69600.0
2008-08-29 10:10:00,63.95,63.98,63.91,63.93,39700.0,44.2415,44.2622,44.2138,44.2276,39700.0
2008-08-29 10:15:00,63.94,64.03,63.91,64.02,65000.0,44.2345,44.2968,44.2138,44.2899,65000.0
2008-08-29 10:20:00,64.02,64.04,63.86,63.89,53400.0,44.2899,44.3037,44.1792,44.2,53400.0
2008-08-29 10:25:00,63.89,63.89,63.81,63.83,38400.0,44.2,44.2,44.1446,44.1584,38400.0
2008-08-29 10:30:00,63.84,63.85,63.72,63.74,125100.0,44.1654,44.1723,44.0823,44.0962,125100.0
2008-08-29 10:35:00,63.74,63.75,63.58,63.59,113100.0,44.0962,44.1031,43.9855,43.9924,113100.0
2008-08-29 10:40:00,63.59,63.59,63.16,63.21,133500.0,43.9924,43.9924,43.6949,43.7295,133500.0
2008-08-29 10:45:00,63.21,63.21,63.09,63.17,80600.0,43.7295,43.7295,43.6465,43.7018,80600.0
2008-08-29 10:50:00,63.17,63.28,63.1,63.23,45800.0,43.7018,43.7779,43.6534,43.7434,45800.0
2008-08-29 10:55:00,63.23,63.39,63.19,63.36,58800.0,43.7434,43.854,43.7157,43.8333,58800.0
2008-08-29 11:00:00,63.36,63.55,63.35,63.5,43900.0,43.8333,43.9647,43.8264,43.9301,43900.0
2008-08-29 11:05:00,63.51,63.63,63.5,63.63,45500.0,43.9371,44.0201,43.9301,44.0201,45500.0
2008-08-29 11:10:00,63.62,63.76,63.59,63.73,57300.0,44.0132,44.11,43.9924,44.0893,57300.0
2008-08-29 11:15:00,63.74,63.8,63.72,63.73,48400.0,44.0962,44.1377,44.0823,44.0893,48400.0
2008-08-29 11:20:00,63.73,63.73,63.46,63.48,73600.0,44.0893,44.0893,43.9025,43.9163,73600.0
2008-08-29 11:25:00,63.47,63.5,63.36,63.39,41300.0,43.9094,43.9301,43.8333,43.854,41300.0
2008-08-29 11:30:00,63.39,63.39,63.19,63.19,103300.0,43.854,43.854,43.7157,43.7157,103300.0
2008-08-29 11:35:00,63.19,63.24,63.06,63.24,62800.0,43.7157,43.7503,43.6257,43.7503,62800.0
2008-08-29 11:40:00,63.24,63.4,63.24,63.32,29800.0,43.7503,43.861,43.7503,43.8056,29800.0
2008-08-29 11:45:00,63.32,63.33,63.14,63.22,26800.0,43.8056,43.8125,43.6811,43.7364,26800.0
2008-08-29 11:50:00,63.2,63.27,63.2,63.25,12400.0,43.7226,43.771,43.7226,43.7572,12400.0
2008-08-29 11:55:00,63.25,63.27,63.11,63.15,29900.0,43.7572,43.771,43.6603,43.688,29900.0
2008-08-29 12:00:00,63.13,63.23,63.13,63.16,54700.0,43.6742,43.7434,43.6742,43.6949,54700.0
2008-08-29 12:05:00,63.17,63.35,63.16,63.34,40200.0,43.7018,43.8264,43.6949,43.8195,40200.0
2008-08-29 12:10:00,63.34,63.35,63.23,63.24,39500.0,43.8195,43.8264,43.7434,43.7503,39500.0
2008-08-29 12:15:00,63.24,63.27,63.22,63.22,38200.0,43.7503,43.771,43.7364,43.7364,38200.0
2008-08-29 12:20:00,63.24,63.35,63.22,63.34,26500.0,43.7503,43.8264,43.7364,43.8195,26500.0
2008-08-29 12:25:00,63.32,63.34,63.23,63.24,26200.0,43.8056,43.8195,43.7434,43.7503,26200.0
2008-08-29 12:30:00,63.23,63.26,63.21,63.25,18700.0,43.7434,43.7641,43.7295,43.7572,18700.0
2008-08-29 12:35:00,63.26,63.27,63.25,63.25,17700.0,43.7641,43.771,43.7572,43.7572,17700.0
2008-08-29 12:40:00,63.25,63.26,63.1,63.13,36400.0,43.7572,43.7641,43.6534,43.6742,36400.0
2008-08-29 12:45:00,63.14,63.17,63.12,63.12,32100.0,43.6811,43.7018,43.6673,43.6673,32100.0
2008-08-29 12:50:00,63.12,63.16,63.09,63.1,49800.0,43.6673,43.6949,43.6465,43.6534,49800.0
2008-08-29 12:55:00,63.1,63.1,63.02,63.09,40000.0,43.6534,43.6534,43.5981,43.6465,40000.0
2008-08-29 13:00:00,63.08,63.15,63.05,63.15,28600.0,43.6396,43.688,43.6188,43.688,28600.0
2008-08-29 13:05:00,63.14,63.15,63.06,63.1,30000.0,43.6811,43.688,43.6257,43.6534,30000.0
2008-08-29 13:10:00,63.1,63.18,63.09,63.11,42800.0,43.6534,43.7088,43.6465,43.6603,42800.0
2008-08-29 13:15:00,63.12,63.17,63.11,63.15,51600.0,43.6673,43.7018,43.6603,43.688,51600.0
2008-08-29 13:20:00,63.15,63.23,63.14,63.22,75400.0,43.688,43.7434,43.6811,43.7364,75400.0
2008-08-29 13:25:00,63.22,63.28,63.19,63.2,31100.0,43.7364,43.7779,43.7157,43.7226,31100.0
2008-08-29 13:30:00,63.2,63.26,63.18,63.2,33100.0,43.7226,43.7641,43.7088,43.7226,33100.0
2008-08-29 13:35:00,63.21,63.21,63.16,63.16,57300.0,43.7295,43.7295,43.6949,43.6949,57300.0
2008-08-29 13:40:00,63.17,63.2,63.13,63.2,62100.0,43.7018,43.7226,43.6742,43.7226,62100.0
2008-08-29 13:45:00,63.2,63.2,63.18,63.19,39700.0,43.7226,43.7226,43.7088,43.7157,39700.0
2008-08-29 13:50:00,63.19,63.19,63.12,63.13,66200.0,43.7157,43.7157,43.6673,43.6742,66200.0
2008-08-29 13:55:00,63.13,63.15,63.09,63.11,33000.0,43.6742,43.688,43.6465,43.6603,33000.0
2008-08-29 14:00:00,63.12,63.12,63.08,63.1,48700.0,43.6673,43.6673,43.6396,43.6534,48700.0
2008-08-29 14:05:00,63.09,63.11,63.09,63.09,33100.0,43.6465,43.6603,43.6465,43.6465,33100.0
2008-08-29 14:10:00,63.09,63.1,63.09,63.1,28200.0,43.6465,43.6534,43.6465,43.6534,28200.0
2008-08-29 14:15:00,63.1,63.14,63.07,63.14,79400.0,43.6534,43.6811,43.6327,43.6811,79400.0
2008-08-29 14:20:00,63.14,63.17,63.08,63.08,36000.0,43.6811,43.7018,43.6396,43.6396,36000.0
2008-08-29 14:25:00,63.08,63.16,63.08,63.15,44100.0,43.6396,43.6949,43.6396,43.688,44100.0
2008-08-29 14:30:00,63.15,63.17,63.1,63.12,46100.0,43.688,43.7018,43.6534,43.6673,46100.0
2008-08-29 14:35:00,63.13,63.14,63.09,63.13,47300.0,43.6742,43.6811,43.6465,43.6742,47300.0
2008-08-29 14:40:00,63.13,63.13,63.07,63.11,47400.0,43.6742,43.6742,43.6327,43.6603,47400.0
2008-08-29 14:45:00,63.1,63.11,63.05,63.06,47600.0,43.6534,43.6603,43.6188,43.6257,47600.0
2008-08-29 14:50:00,63.07,63.07,63.05,63.05,27900.0,43.6327,43.6327,43.6188,43.6188,27900.0
2008-08-29 14:55:00,63.06,63.1,63.05,63.09,87000.0,43.6257,43.6534,43.6188,43.6465,87000.0
2008-08-29 15:00:00,63.08,63.09,62.98,62.98,80200.0,43.6396,43.6465,43.5704,43.5704,80200.0
2008-08-29 15:05:00,62.98,63.08,62.95,63.08,110700.0,43.5704,43.6396,43.5496,43.6396,110700.0
2008-08-29 15:10:00,63.08,63.08,63.03,63.03,49200.0,43.6396,43.6396,43.605,43.605,49200.0
2008-08-29 15:15:00,63.04,63.04,62.91,63.03,70100.0,43.6119,43.6119,43.522,43.605,70100.0
2008-08-29 15:20:00,63.03,63.15,63.02,63.14,37200.0,43.605,43.688,43.5981,43.6811,37200.0
2008-08-29 15:25:00,63.14,63.15,63.03,63.04,75100.0,43.6811,43.688,43.605,43.6119,75100.0
2008-08-29 15:30:00,63.04,63.11,63.03,63.1,39400.0,43.6119,43.6603,43.605,43.6534,39400.0
2008-08-29 15:35:00,63.1,63.15,63.07,63.09,130100.0,43.6534,43.688,43.6327,43.6465,130100.0
2008-08-29 15:40:00,63.08,63.11,63.01,63.05,106200.0,43.6396,43.6603,43.5912,43.6188,106200.0
2008-08-29 15:45:00,63.05,63.12,63.01,63.07,103200.0,43.6188,43.6673,43.5912,43.6327,103200.0
2008-08-29 15:50:00,63.07,63.07,62.9,62.91,244300.0,43.6327,43.6327,43.5151,43.522,244300.0
2008-08-29 15:55:00,62.91,62.96,62.85,62.92,266300.0,43.522,43.5566,43.4805,43.5289,266300.0
2008-09-02 09:30:00,63.46,64.0,63.46,63.68,254400.0,43.9025,44.2761,43.9025,44.0547,254400.0
2008-09-02 09:35:00,63.69,63.88,63.52,63.75,129400.0,44.0616,44.193,43.944,44.1031,129400.0
2008-09-02 09:40:00,63.84,63.84,63.73,63.84,86000.0,44.1654,44.1654,44.0893,44.1654,86000.0
2008-09-02 09:45:00,63.84,64.11,63.83,64.09,156600.0,44.1654,44.3522,44.1584,44.3383,156600.0
2008-09-02 09:50:00,64.09,64.17,64.07,64.12,82100.0,44.3383,44.3937,44.3245,44.3591,82100.0
2008-09-02 09:55:00,64.13,64.2,64.11,64.2,119900.0,44.366,44.4144,44.3522,44.4144,119900.0
2008-09-02 10:00:00,64.2,64.22,63.89,64.02,151000.0,44.4144,44.4282,44.2,44.2899,151000.0
2008-09-02 10:05:00,64.01,64.03,63.77,63.83,95800.0,44.283,44.2968,44.1169,44.1584,95800.0
2008-09-02 10:10:00,63.83,63.84,63.5,63.78,143000.0,44.1584,44.1654,43.9301,44.1239,143000.0
2008-09-02 10:15:00,63.79,63.8,63.56,63.62,78900.0,44.1308,44.1377,43.9717,44.0132,78900.0
2008-09-02 10:20:00,63.63,63.63,63.5,63.53,54800.0,44.0201,44.0201,43.9301,43.9509,54800.0
2008-09-02 10:25:00,63.52,63.67,63.52,63.65,86900.0,43.944,44.0478,43.944,44.0339,86900.0
2008-09-02 10:30:00,63.66,63.85,63.66,63.81,82000.0,44.0408,44.1723,44.0408,44.1446,82000.0
2008-09-02 10:35:00,63.81,63.86,63.77,63.85,55100.0,44.1446,44.1792,44.1169,44.1723,55100.0
2008-09-02 10:40:00,63.85,63.88,63.75,63.78,53700.0,44.1723,44.193,44.1031,44.1239,53700.0
2008-09-02 10:45:00,63.78,63.78,63.62,63.7,64400.0,44.1239,44.1239,44.0132,44.0685,64400.0
2008-09-02 10:50:00,63.7,63.7,63.55,63.55,79200.0,44.0685,44.0685,43.9647,43.9647,79200.0
2008-09-02 10:55:00,63.56,63.58,63.43,63.49,67300.0,43.9717,43.9855,43.8817,43.9232,67300.0
2008-09-02 11:00:00,63.49,63.5,63.39,63.4,52700.0,43.9232,43.9301,43.854,43.861,52700.0
2008-09-02 11:05:00,63.4,63.44,63.32,63.38,68700.0,43.861,43.8886,43.8056,43.8471,68700.0
2008-09-02 11:10:00,63.38,63.54,63.37,63.5,55700.0,43.8471,43.9578,43.8402,43.9301,55700.0
2008-09-02 11:15:00,63.51,63.53,63.32,63.39,63500.0,43.9371,43.9509,43.8056,43.854,63500.0
2008-09-02 11:20:00,63.37,63.39,63.05,63.09,64600.0,43.8402,43.854,43.6188,43.6465,64600.0
2008-09-02 11:25:00,63.08,63.19,63.06,63.18,48700.0,43.6396,43.7157,43.6257,43.7088,48700.0
2008-09-02 11:30:00,63.19,63.38,63.17,63.35,32500.0,43.7157,43.8471,43.7018,43.8264,32500.0
2008-09-02 11:35:00,63.35,63.42,63.32,63.4,20800.0,43.8264,43.8748,43.8056,43.861,20800.0
2008-09-02 11:40:00,63.42,63.49,63.42,63.46,25200.0,43.8748,43.9232,43.8748,43.9025,25200.0
2008-09-02 11:45:00,63.44,63.46,63.39,63.43,30300.0,43.8886,43.9025,43.854,43.8817,30300.0
2008-09-02 11:50:00,63.43,63.44,63.29,63.32,40200.0,43.8817,43.8886,43.7849,43.8056,40200.0
2008-09-02 11:55:00,63.32,63.35,63.13,63.13,45300.0,43.8056,43.8264,43.6742,43.6742,45300.0
2008-09-02 12:00:00,63.14,63.15,63.08,63.1,28900.0,43.6811,43.688,43.6396,43.6534,28900.0
2008-09-02 12:05:00,63.1,63.15,63.05,63.13,73400.0,43.6534,43.688,43.6188,43.6742,73400.0
2008-09-02 12:10:00,63.14,63.2,63.13,63.19,21400.0,43.6811,43.7226,43.6742,43.7157,21400.0
2008-09-02 12:15:00,63.19,63.22,63.1,63.15,30300.0,43.7157,43.7364,43.6534,43.688,30300.0
2008-09-02 12:20:00,63.15,63.21,63.08,63.1,26000.0,43.688,43.7295,43.6396,43.6534,26000.0
2008-09-02 12:25:00,63.1,63.12,62.98,63.01,58500.0,43.6534,43.6673,43.5704,43.5912,58500.0
2008-09-02 12:30:00,63.02,63.06,62.95,62.96,61600.0,43.5981,43.6257,43.5496,43.5566,61600.0
2008-09-02 12:35:00,62.95,62.95,62.84,62.91,68300.0,43.5496,43.5496,43.4735,43.522,68300.0
2008-09-02 12:40:00,62.9,62.92,62.83,62.88,57800.0,43.5151,43.5289,43.4666,43.5012,57800.0
2008-09-02 12:45:00,62.88,62.93,62.8,62.8,44200.0,43.5012,43.5358,43.4459,43.4459,44200.0
2008-09-02 12:50:00,62.8,62.9,62.78,62.87,58400.0,43.4459,43.5151,43.432,43.4943,58400.0
2008-09-02 12:55:00,62.87,62.95,62.87,62.9,99200.0,43.4943,43.5496,43.4943,43.5151,99200.0
2008-09-02 13:00:00,62.9,62.91,62.84,62.9,84500.0,43.5151,43.522,43.4735,43.5151,84500.0
2008-09-02 13:05:00,62.89,62.91,62.85,62.9,52800.0,43.5081,43.522,43.4805,43.5151,52800.0
2008-09-02 13:10:00,62.9,62.93,62.86,62.89,65000.0,43.5151,43.5358,43.4874,43.5081,65000.0
2008-09-02 13:15:00,62.89,63.81,62.88,62.94,354300.0,43.5081,44.1446,43.5012,43.5427,354300.0
2008-09-02 13:20:00,62.94,62.98,62.92,62.96,147400.0,43.5427,43.5704,43.5289,43.5566,147400.0
2008-09-02 13:25:00,62.96,63.01,62.96,63.01,50300.0,43.5566,43.5912,43.5566,43.5912,50300.0
2008-09-02 13:30:00,62.99,63.0,62.93,62.97,44500.0,43.5773,43.5842,43.5358,43.5635,44500.0
2008-09-02 13:35:00,62.97,63.15,62.96,63.12,65500.0,43.5635,43.688,43.5566,43.6673,65500.0
2008-09-02 13:40:00,63.13,63.13,62.95,63.02,65300.0,43.6742,43.6742,43.5496,43.5981,65300.0
2008-09-02 13:45:00,63.03,63.03,62.88,62.9,65900.0,43.605,43.605,43.5012,43.5151,65900.0
2008-09-02 13:50:00,62.91,62.93,62.75,62.79,117800.0,43.522,43.5358,43.4113,43.439,117800.0
2008-09-02 13:55:00,62.8,62.8,62.69,62.69,193000.0,43.4459,43.4459,43.3698,43.3698,193000.0
2008-09-02 14:00:00,62.7,62.76,62.65,62.73,87700.0,43.3767,43.4182,43.3421,43.3974,87700.0
2008-09-02 14:05:00,62.73,62.78,62.66,62.68,62800.0,43.3974,43.432,43.349,43.3629,62800.0
2008-09-02 14:10:00,62.66,62.71,62.6,62.6,96900.0,43.349,43.3836,43.3075,43.3075,96900.0
2008-09-02 14:15:00,62.61,62.65,62.56,62.6,65000.0,43.3144,43.3421,43.2798,43.3075,65000.0
2008-09-02 14:20:00,62.6,62.7,62.57,62.68,48700.0,43.3075,43.3767,43.2868,43.3629,48700.0
2008-09-02 14:25:00,62.69,62.72,62.59,62.63,43000.0,43.3698,43.3905,43.3006,43.3283,43000.0
2008-09-02 14:30:00,62.62,62.65,62.56,62.62,60300.0,43.3213,43.3421,43.2798,43.3213,60300.0
2008-09-02 14:35:00,62.63,62.64,62.51,62.54,56600.0,43.3283,43.3352,43.2452,43.266,56600.0
2008-09-02 14:40:00,62.54,62.58,62.49,62.51,117300.0,43.266,43.2937,43.2314,43.2452,117300.0
2008-09-02 14:45:00,62.51,62.57,62.48,62.51,93000.0,43.2452,43.2868,43.2245,43.2452,93000.0
2008-09-02 14:50:00,62.5,62.51,62.42,62.46,133200.0,43.2383,43.2452,43.183,43.2107,133200.0
2008-09-02 14:55:00,62.46,62.53,62.45,62.49,104900.0,43.2107,43.2591,43.2037,43.2314,104900.0
2008-09-02 15:00:00,62.49,62.51,62.47,62.5,95500.0,43.2314,43.2452,43.2176,43.2383,95500.0
2008-09-02 15:05:00,62.5,62.58,62.48,62.56,74800.0,43.2383,43.2937,43.2245,43.2798,74800.0
2008-09-02 15:10:00,62.57,62.64,62.56,62.6,58400.0,43.2868,43.3352,43.2798,43.3075,58400.0
2008-09-02 15:15:00,62.6,62.69,62.5,62.57,75400.0,43.3075,43.3698,43.2383,43.2868,75400.0
2008-09-02 15:20:00,62.57,62.65,62.54,62.61,76000.0,43.2868,43.3421,43.266,43.3144,76000.0
2008-09-02 15:25:00,62.61,62.71,62.6,62.66,99600.0,43.3144,43.3836,43.3075,43.349,99600.0
2008-09-02 15:30:00,62.66,62.74,62.65,62.66,107700.0,43.349,43.4044,43.3421,43.349,107700.0
2008-09-02 15:35:00,62.67,62.67,62.6,62.63,111500.0,43.3559,43.3559,43.3075,43.3283,111500.0
2008-09-02 15:40:00,62.62,62.64,62.6,62.61,165200.0,43.3213,43.3352,43.3075,43.3144,165200.0
2008-09-02 15:45:00,62.62,62.7,62.6,62.69,157500.0,43.3213,43.3767,43.3075,43.3698,157500.0
2008-09-02 15:50:00,62.69,62.71,62.63,62.7,152400.0,43.3698,43.3836,43.3283,43.3767,152400.0
2008-09-02 15:55:00,62.69,62.7,62.48,62.48,301100.0,43.3698,43.3767,43.2245,43.2245,301100.0
2008-09-03 09:30:00,62.67,62.99,62.63,62.94,140700.0,43.3559,43.5773,43.3283,43.5427,140700.0
2008-09-03 09:35:00,62.94,62.97,62.75,62.81,90400.0,43.5427,43.5635,43.4113,43.4528,90400.0
2008-09-03 09:40:00,62.82,62.82,62.69,62.7,94100.0,43.4597,43.4597,43.3698,43.3767,94100.0
2008-09-03 09:45:00,62.7,62.71,62.45,62.66,109700.0,43.3767,43.3836,43.2037,43.349,109700.0
2008-09-03 09:50:00,62.66,62.87,62.63,62.87,68000.0,43.349,43.4943,43.3283,43.4943,68000.0
2008-09-03 09:55:00,62.85,62.91,62.78,62.89,59800.0,43.4805,43.522,43.432,43.5081,59800.0
2008-09-03 10:00:00,62.91,63.23,62.85,63.2,131700.0,43.522,43.7434,43.4805,43.7226,131700.0
2008-09-03 10:05:00,63.2,63.22,62.9,62.91,108000.0,43.7226,43.7364,43.5151,43.522,108000.0
2008-09-03 10:10:00,62.9,62.9,62.71,62.73,91400.0,43.5151,43.5151,43.3836,43.3974,91400.0
2008-09-03 10:15:00,62.73,62.73,62.56,62.6,60000.0,43.3974,43.3974,43.2798,43.3075,60000.0
2008-09-03 10:20:00,62.58,62.68,62.58,62.62,115900.0,43.2937,43.3629,43.2937,43.3213,115900.0
2008-09-03 10:25:00,62.6,62.71,62.57,62.69,80400.0,43.3075,43.3836,43.2868,43.3698,80400.0
2008-09-03 10:30:00,62.69,62.79,62.64,62.75,44600.0,43.3698,43.439,43.3352,43.4113,44600.0
2008-09-03 10:35:00,62.76,62.96,62.74,62.93,81900.0,43.4182,43.5566,43.4044,43.5358,81900.0
2008-09-03 10:40:00,62.94,63.05,62.84,62.84,189600.0,43.5427,43.6188,43.4735,43.4735,189600.0
2008-09-03 10:45:00,62.84,62.92,62.82,62.87,55700.0,43.4735,43.5289,43.4597,43.4943,55700.0
2008-09-03 10:50:00,62.88,62.89,62.65,62.66,45200.0,43.5012,43.5081,43.3421,43.349,45200.0
2008-09-03 10:55:00,62.66,62.74,62.57,62.62,50100.0,43.349,43.4044,43.2868,43.3213,50100.0
2008-09-03 11:00:00,62.63,62.84,62.63,62.8,44100.0,43.3283,43.4735,43.3283,43.4459,44100.0
2008-09-03 11:05:00,62.81,62.88,62.71,62.73,85700.0,43.4528,43.5012,43.3836,43.3974,85700.0
2008-09-03 11:10:00,62.72,62.72,62.42,62.42,115700.0,43.3905,43.3905,43.183,43.183,115700.0
2008-09-03 11:15:00,62.43,62.58,62.41,62.54,66200.0,43.1899,43.2937,43.1761,43.266,66200.0
2008-09-03 11:20:00,62.54,62.57,62.46,62.54,40300.0,43.266,43.2868,43.2107,43.266,40300.0
2008-09-03 11:25:00,62.53,62.61,62.51,62.51,39100.0,43.2591,43.3144,43.2452,43.2452,39100.0
2008-09-03 11:30:00,62.52,62.54,62.48,62.51,30000.0,43.2522,43.266,43.2245,43.2452,30000.0
2008-09-03 11:35:00,62.51,62.55,62.41,62.52,78300.0,43.2452,43.2729,43.1761,43.2522,78300.0
2008-09-03 11:40:00,62.51,62.52,62.43,62.48,42300.0,43.2452,43.2522,43.1899,43.2245,42300.0
2008-09-03 11:45:00,62.47,62.5,62.34,62.36,77500.0,43.2176,43.2383,43.1276,43.1415,77500.0
2008-09-03 11:50:00,62.36,62.4,62.32,62.33,41600.0,43.1415,43.1691,43.1138,43.1207,41600.0
2008-09-03 11:55:00,62.33,62.34,62.16,62.24,85200.0,43.1207,43.1276,43.0031,43.0585,85200.0
2008-09-03 12:00:00,62.24,62.26,62.06,62.13,73600.0,43.0585,43.0723,42.9339,42.9824,73600.0
2008-09-03 12:05:00,62.14,62.25,62.11,62.22,67600.0,42.9893,43.0654,42.9685,43.0446,67600.0
2008-09-03 12:10:00,62.22,62.3,62.09,62.27,101400.0,43.0446,43.1,42.9547,43.0792,101400.0
2008-09-03 12:15:00,62.28,62.39,62.21,62.37,78900.0,43.0861,43.1622,43.0377,43.1484,78900.0
2008-09-03 12:20:00,62.36,62.4,62.26,62.38,48500.0,43.1415,43.1691,43.0723,43.1553,48500.0
2008-09-03 12:25:00,62.36,62.48,62.34,62.46,33500.0,43.1415,43.2245,43.1276,43.2107,33500.0
2008-09-03 12:30:00,62.46,62.5,62.35,62.36,33700.0,43.2107,43.2383,43.1346,43.1415,33700.0
2008-09-03 12:35:00,62.36,62.5,62.34,62.5,28900.0,43.1415,43.2383,43.1276,43.2383,28900.0
2008-09-03 12:40:00,62.5,62.59,62.45,62.58,107100.0,43.2383,43.3006,43.2037,43.2937,107100.0
2008-09-03 12:45:00,62.58,62.58,62.49,62.56,45400.0,43.2937,43.2937,43.2314,43.2798,45400.0
2008-09-03 12:50:00,62.56,62.68,62.54,62.64,58900.0,43.2798,43.3629,43.266,43.3352,58900.0
2008-09-03 12:55:00,62.65,62.67,62.56,62.59,83300.0,43.3421,43.3559,43.2798,43.3006,83300.0
2008-09-03 13:00:00,62.59,62.62,62.37,62.4,68500.0,43.3006,43.3213,43.1484,43.1691,68500.0
2008-09-03 13:05:00,62.41,62.5,62.37,62.45,46500.0,43.1761,43.2383,43.1484,43.2037,46500.0
2008-09-03 13:10:00,62.45,62.57,62.43,62.53,45400.0,43.2037,43.2868,43.1899,43.2591,45400.0
2008-09-03 13:15:00,62.54,62.68,62.53,62.67,56100.0,43.266,43.3629,43.2591,43.3559,56100.0
2008-09-03 13:20:00,62.67,62.72,62.63,62.67,27900.0,43.3559,43.3905,43.3283,43.3559,27900.0
2008-09-03 13:25:00,62.67,62.67,62.53,62.62,70900.0,43.3559,43.3559,43.2591,43.3213,70900.0
2008-09-03 13:30:00,62.62,62.8,62.62,62.79,102500.0,43.3213,43.4459,43.3213,43.439,102500.0
2008-09-03 13:35:00,62.79,62.85,62.76,62.78,52200.0,43.439,43.4805,43.4182,43.432,52200.0
2008-09-03 13:40:00,62.78,62.83,62.74,62.77,49700.0,43.432,43.4666,43.4044,43.4251,49700.0
2008-09-03 13:45:00,62.77,62.91,62.74,62.91,86600.0,43.4251,43.522,43.4044,43.522,86600.0
2008-09-03 13:50:00,62.89,63.04,62.89,62.99,102100.0,43.5081,43.6119,43.5081,43.5773,102100.0
2008-09-03 13:55:00,62.98,63.06,62.93,63.03,96600.0,43.5704,43.6257,43.5358,43.605,96600.0
2008-09-03 14:00:00,63.03,63.13,62.82,63.1,114000.0,43.605,43.6742,43.4597,43.6534,114000.0
2008-09-03 14:05:00,63.12,63.12,62.86,62.88,88800.0,43.6673,43.6673,43.4874,43.5012,88800.0
2008-09-03 14:10:00,62.87,62.87,62.68,62.77,53500.0,43.4943,43.4943,43.3629,43.4251,53500.0
2008-09-03 14:15:00,62.76,62.82,62.73,62.78,42900.0,43.4182,43.4597,43.3974,43.432,42900.0
2008-09-03 14:20:00,62.78,62.8,62.66,62.71,67700.0,43.432,43.4459,43.349,43.3836,67700.0
2008-09-03 14:25:00,62.68,62.75,62.66,62.75,43900.0,43.3629,43.4113,43.349,43.4113,43900.0
2008-09-03 14:30:00,62.74,62.9,62.72,62.88,37100.0,43.4044,43.5151,43.3905,43.5012,37100.0
2008-09-03 14:35:00,62.89,63.02,62.87,63.01,61600.0,43.5081,43.5981,43.4943,43.5912,61600.0
2008-09-03 14:40:00,63.01,63.07,62.95,63.01,67400.0,43.5912,43.6327,43.5496,43.5912,67400.0
2008-09-03 14:45:00,63.01,63.09,62.87,62.9,88100.0,43.5912,43.6465,43.4943,43.5151,88100.0
2008-09-03 14:50:00,62.9,62.91,62.79,62.79,66400.0,43.5151,43.522,43.439,43.439,66400.0
2008-09-03 14:55:00,62.79,62.88,62.79,62.82,41800.0,43.439,43.5012,43.439,43.4597,41800.0
2008-09-03 15:00:00,62.84,62.91,62.82,62.85,76700.0,43.4735,43.522,43.4597,43.4805,76700.0
2008-09-03 15:05:00,62.85,62.87,62.77,62.77,65100.0,43.4805,43.4943,43.4251,43.4251,65100.0
2008-09-03 15:10:00,62.77,62.8,62.73,62.76,47500.0,43.4251,43.4459,43.3974,43.4182,47500.0
2008-09-03 15:15:00,62.76,62.83,62.72,62.83,74600.0,43.4182,43.4666,43.3905,43.4666,74600.0
2008-09-03 15:20:00,62.83,63.02,62.79,62.95,121700.0,43.4666,43.5981,43.439,43.5496,121700.0
2008-09-03 15:25:00,62.95,63.05,62.88,62.91,138000.0,43.5496,43.6188,43.5012,43.522,138000.0
2008-09-03 15:30:00,62.91,62.91,62.77,62.88,81400.0,43.522,43.522,43.4251,43.5012,81400.0
2008-09-03 15:35:00,62.89,63.15,62.89,63.05,167500.0,43.5081,43.688,43.5081,43.6188,167500.0
2008-09-03 15:40:00,63.04,63.09,62.97,62.99,116500.0,43.6119,43.6465,43.5635,43.5773,116500.0
2008-09-03 15:45:00,62.99,63.06,62.98,63.01,131500.0,43.5773,43.6257,43.5704,43.5912,131500.0
2008-09-03 15:50:00,63.01,63.12,62.95,63.08,208100.0,43.5912,43.6673,43.5496,43.6396,208100.0
2008-09-03 15:55:00,63.08,63.23,63.05,63.1,207600.0,43.6396,43.7434,43.6188,43.6534,207600.0
2008-09-04 09:30:00,62.98,63.53,62.26,62.77,109700.0,43.5704,43.9509,43.0723,43.4251,109700.0
2008-09-04 09:35:00,62.77,62.95,62.7,62.79,55400.0,43.4251,43.5496,43.3767,43.439,55400.0
2008-09-04 09:40:00,62.8,62.89,62.75,62.79,68000.0,43.4459,43.5081,43.4113,43.439,68000.0
2008-09-04 09:45:00,62.8,62.9,62.62,62.9,137700.0,43.4459,43.5151,43.3213,43.5151,137700.0
2008-09-04 09:50:00,62.91,62.97,62.71,62.88,82400.0,43.522,43.5635,43.3836,43.5012,82400.0
2008-09-04 09:55:00,62.87,62.92,62.75,62.8,96500.0,43.4943,43.5289,43.4113,43.4459,96500.0
2008-09-04 10:00:00,62.8,62.94,62.72,62.8,58300.0,43.4459,43.5427,43.3905,43.4459,58300.0
2008-09-04 10:05:00,62.8,62.92,62.67,62.67,47400.0,43.4459,43.5289,43.3559,43.3559,47400.0
2008-09-04 10:10:00,62.65,62.69,62.59,62.61,52500.0,43.3421,43.3698,43.3006,43.3144,52500.0
2008-09-04 10:15:00,62.6,62.68,62.6,62.65,51900.0,43.3075,43.3629,43.3075,43.3421,51900.0
2008-09-04 10:20:00,62.65,62.66,62.37,62.37,132900.0,43.3421,43.349,43.1484,43.1484,132900.0
2008-09-04 10:25:00,62.37,62.46,62.33,62.39,78200.0,43.1484,43.2107,43.1207,43.1622,78200.0
2008-09-04 10:30:00,62.4,62.4,62.2,62.3,135700.0,43.1691,43.1691,43.0308,43.1,135700.0
2008-09-04 10:35:00,62.31,62.47,62.28,62.43,102500.0,43.1069,43.2176,43.0861,43.1899,102500.0
2008-09-04 10:40:00,62.43,62.46,62.09,62.11,153800.0,43.1899,43.2107,42.9547,42.9685,153800.0
2008-09-04 10:45:00,62.11,62.13,62.01,62.03,87300.0,42.9685,42.9824,42.8993,42.9132,87300.0
2008-09-04 10:50:00,62.03,62.31,62.01,62.23,97900.0,42.9132,43.1069,42.8993,43.0515,97900.0
2008-09-04 10:55:00,62.23,62.25,62.07,62.08,87000.0,43.0515,43.0654,42.9409,42.9478,87000.0
2008-09-04 11:00:00,62.08,62.08,61.8,61.87,254600.0,42.9478,42.9478,42.7541,42.8025,254600.0
2008-09-04 11:05:00,61.88,62.05,61.82,62.02,124500.0,42.8094,42.927,42.7679,42.9063,124500.0
2008-09-04 11:10:00,62.03,62.07,61.85,61.97,121200.0,42.9132,42.9409,42.7887,42.8717,121200.0
2008-09-04 11:15:00,61.97,61.98,61.76,61.79,155400.0,42.8717,42.8786,42.7264,42.7471,155400.0
2008-09-04 11:20:00,61.78,61.79,61.51,61.51,199300.0,42.7402,42.7471,42.5534,42.5534,199300.0
2008-09-04 11:25:00,61.51,61.61,61.47,61.55,113100.0,42.5534,42.6226,42.5258,42.5811,113100.0
2008-09-04 11:30:00,61.56,61.57,61.48,61.49,155400.0,42.588,42.5949,42.5327,42.5396,155400.0
2008-09-04 11:35:00,61.48,61.65,61.47,61.6,91600.0,42.5327,42.6503,42.5258,42.6157,91600.0
2008-09-04 11:40:00,61.59,61.8,61.5,61.79,81000.0,42.6088,42.7541,42.5465,42.7471,81000.0
2008-09-04 11:45:00,61.8,61.9,61.78,61.85,92100.0,42.7541,42.8232,42.7402,42.7887,92100.0
2008-09-04 11:50:00,61.85,61.96,61.83,61.9,67500.0,42.7887,42.8648,42.7748,42.8232,67500.0
2008-09-04 11:55:00,61.9,61.93,61.74,61.75,116300.0,42.8232,42.844,42.7126,42.7195,116300.0
2008-09-04 12:00:00,61.75,61.92,61.75,61.86,63300.0,42.7195,42.8371,42.7195,42.7956,63300.0
2008-09-04 12:05:00,61.86,61.94,61.75,61.93,72300.0,42.7956,42.8509,42.7195,42.844,72300.0
2008-09-04 12:10:00,61.94,61.96,61.73,61.76,49900.0,42.8509,42.8648,42.7056,42.7264,49900.0
2008-09-04 12:15:00,61.75,61.76,61.53,61.55,55000.0,42.7195,42.7264,42.5673,42.5811,55000.0
2008-09-04 12:20:00,61.55,61.59,61.48,61.5,55300.0,42.5811,42.6088,42.5327,42.5465,55300.0
2008-09-04 12:25:00,61.51,61.53,61.44,61.53,82100.0,42.5534,42.5673,42.505,42.5673,82100.0
2008-09-04 12:30:00,61.52,61.67,61.51,61.67,89000.0,42.5604,42.6641,42.5534,42.6641,89000.0
2008-09-04 12:35:00,61.65,61.68,61.58,61.61,41500.0,42.6503,42.671,42.6019,42.6226,41500.0
2008-09-04 12:40:00,61.59,61.6,61.53,61.55,55900.0,42.6088,42.6157,42.5673,42.5811,55900.0
2008-09-04 12:45:00,61.54,61.56,61.48,61.52,42200.0,42.5742,42.588,42.5327,42.5604,42200.0
2008-09-04 12:50:00,61.53,61.53,61.38,61.39,67000.0,42.5673,42.5673,42.4635,42.4704,67000.0
2008-09-04 12:55:00,61.38,61.41,61.32,61.37,75600.0,42.4635,42.4843,42.422,42.4566,75600.0
2008-09-04 13:00:00,61.36,61.53,61.36,61.44,58200.0,42.4497,42.5673,42.4497,42.505,58200.0
2008-09-04 13:05:00,61.43,61.43,61.32,61.4,64400.0,42.4981,42.4981,42.422,42.4773,64400.0
2008-09-04 13:10:00,61.41,61.49,61.37,61.43,39700.0,42.4843,42.5396,42.4566,42.4981,39700.0
2008-09-04 13:15:00,61.43,61.47,61.33,61.37,45300.0,42.4981,42.5258,42.4289,42.4566,45300.0
2008-09-04 13:20:00,61.37,61.39,61.25,61.25,82300.0,42.4566,42.4704,42.3736,42.3736,82300.0
2008-09-04 13:25:00,61.26,61.33,61.23,61.33,109300.0,42.3805,42.4289,42.3597,42.4289,109300.0
2008-09-04 13:30:00,61.33,61.38,61.23,61.28,74700.0,42.4289,42.4635,42.3597,42.3943,74700.0
2008-09-04 13:35:00,61.28,61.43,61.26,61.43,61900.0,42.3943,42.4981,42.3805,42.4981,61900.0
2008-09-04 13:40:00,61.44,61.49,61.42,61.44,46400.0,42.505,42.5396,42.4912,42.505,46400.0
2008-09-04 13:45:00,61.44,61.54,61.43,61.52,63300.0,42.505,42.5742,42.4981,42.5604,63300.0
2008-09-04 13:50:00,61.51,61.53,61.49,61.5,50800.0,42.5534,42.5673,42.5396,42.5465,50800.0
2008-09-04 13:55:00,61.5,61.62,61.5,61.61,63500.0,42.5465,42.6295,42.5465,42.6226,63500.0
2008-09-04 14:00:00,61.6,61.64,61.55,61.59,76800.0,42.6157,42.6434,42.5811,42.6088,76800.0
2008-09-04 14:05:00,61.59,61.63,61.58,61.61,72900.0,42.6088,42.6365,42.6019,42.6226,72900.0
2008-09-04 14:10:00,61.6,61.64,61.48,61.56,116900.0,42.6157,42.6434,42.5327,42.588,116900.0
2008-09-04 14:15:00,61.54,61.58,61.36,61.39,70600.0,42.5742,42.6019,42.4497,42.4704,70600.0
2008-09-04 14:20:00,61.38,61.48,61.3,61.37,87700.0,42.4635,42.5327,42.4082,42.4566,87700.0
2008-09-04 14:25:00,61.37,61.54,61.31,61.35,68500.0,42.4566,42.5742,42.4151,42.4427,68500.0
2008-09-04 14:30:00,61.36,61.44,61.32,61.34,132000.0,42.4497,42.505,42.422,42.4358,132000.0
2008-09-04 14:35:00,61.32,61.42,61.26,61.36,63600.0,42.422,42.4912,42.3805,42.4497,63600.0
2008-09-04 14:40:00,61.37,61.45,61.32,61.43,56300.0,42.4566,42.5119,42.422,42.4981,56300.0
2008-09-04 14:45:00,61.43,61.43,61.33,61.38,53100.0,42.4981,42.4981,42.4289,42.4635,53100.0
2008-09-04 14:50:00,61.38,61.4,61.32,61.36,65100.0,42.4635,42.4773,42.422,42.4497,65100.0
2008-09-04 14:55:00,61.36,61.4,61.32,61.34,68900.0,42.4497,42.4773,42.422,42.4358,68900.0
2008-09-04 15:00:00,61.35,61.4,61.29,61.31,98500.0,42.4427,42.4773,42.4012,42.4151,98500.0
2008-09-04 15:05:00,61.3,61.34,61.2,61.2,99500.0,42.4082,42.4358,42.339,42.339,99500.0
2008-09-04 15:10:00,61.22,61.27,61.15,61.17,90000.0,42.3528,42.3874,42.3044,42.3182,90000.0
2008-09-04 15:15:00,61.16,61.21,61.1,61.12,139600.0,42.3113,42.3459,42.2698,42.2836,139600.0
2008-09-04 15:20:00,61.12,61.2,60.94,61.15,376200.0,42.2836,42.339,42.1591,42.3044,376200.0
2008-09-04 15:25:00,61.16,61.19,61.07,61.07,107200.0,42.3113,42.3321,42.249,42.249,107200.0
2008-09-04 15:30:00,61.07,61.2,61.04,61.19,92900.0,42.249,42.339,42.2283,42.3321,92900.0
2008-09-04 15:35:00,61.18,61.2,61.03,61.06,118800.0,42.3251,42.339,42.2214,42.2421,118800.0
2008-09-04 15:40:00,61.05,61.15,61.01,61.12,196300.0,42.2352,42.3044,42.2075,42.2836,196300.0
2008-09-04 15:45:00,61.12,61.29,61.11,61.19,248000.0,42.2836,42.4012,42.2767,42.3321,248000.0
2008-09-04 15:50:00,61.2,61.21,61.06,61.06,242400.0,42.339,42.3459,42.2421,42.2421,242400.0
2008-09-04 15:55:00,61.05,61.1,60.88,60.88,477800.0,42.2352,42.2698,42.1176,42.1176,477800.0
2008-09-05 09:30:00,60.49,60.73,60.03,60.66,395800.0,41.8478,42.0138,41.5296,41.9654,395800.0
2008-09-05 09:35:00,60.64,60.84,60.63,60.72,229600.0,41.9516,42.0899,41.9446,42.0069,229600.0
2008-09-05 09:40:00,60.7,61.22,60.7,60.97,111400.0,41.9931,42.3528,41.9931,42.1799,111400.0
2008-09-05 09:45:00,60.91,61.0,60.69,60.72,122500.0,42.1383,42.2006,41.9861,42.0069,122500.0
2008-09-05 09:50:00,60.72,60.77,60.42,60.58,159200.0,42.0069,42.0415,41.7994,41.91,159200.0
2008-09-05 09:55:00,60.55,60.74,60.51,60.62,114500.0,41.8893,42.0207,41.8616,41.9377,114500.0
2008-09-05 10:00:00,60.62,60.65,60.51,60.55,177400.0,41.9377,41.9585,41.8616,41.8893,177400.0
2008-09-05 10:05:00,60.55,60.58,60.34,60.37,239300.0,41.8893,41.91,41.744,41.7648,239300.0
2008-09-05 10:10:00,60.36,60.37,60.14,60.33,147100.0,41.7579,41.7648,41.6057,41.7371,147100.0
2008-09-05 10:15:00,60.35,60.57,60.34,60.37,78100.0,41.7509,41.9031,41.744,41.7648,78100.0
2008-09-05 10:20:00,60.37,60.46,60.28,60.3,85800.0,41.7648,41.827,41.7025,41.7163,85800.0
2008-09-05 10:25:00,60.32,60.4,60.24,60.28,90500.0,41.7302,41.7855,41.6748,41.7025,90500.0
2008-09-05 10:30:00,60.27,60.39,60.27,60.34,63600.0,41.6956,41.7786,41.6956,41.744,63600.0
2008-09-05 10:35:00,60.34,60.39,60.3,60.32,114200.0,41.744,41.7786,41.7163,41.7302,114200.0
2008-09-05 10:40:00,60.33,60.44,60.27,60.44,114000.0,41.7371,41.8132,41.6956,41.8132,114000.0
2008-09-05 10:45:00,60.44,60.5,60.39,60.46,87400.0,41.8132,41.8547,41.7786,41.827,87400.0
2008-09-05 10:50:00,60.46,60.5,60.38,60.49,51100.0,41.827,41.8547,41.7717,41.8478,51100.0
2008-09-05 10:55:00,60.48,60.5,60.32,60.35,87400.0,41.8409,41.8547,41.7302,41.7509,87400.0
2008-09-05 11:00:00,60.35,60.41,60.24,60.24,47600.0,41.7509,41.7924,41.6748,41.6748,47600.0
2008-09-05 11:05:00,60.25,60.35,60.22,60.27,56200.0,41.6818,41.7509,41.661,41.6956,56200.0
2008-09-05 11:10:00,60.27,60.27,60.2,60.22,92800.0,41.6956,41.6956,41.6472,41.661,92800.0
2008-09-05 11:15:00,60.21,60.26,60.16,60.18,61900.0,41.6541,41.6887,41.6195,41.6333,61900.0
2008-09-05 11:20:00,60.18,60.5,60.15,60.45,122300.0,41.6333,41.8547,41.6126,41.8201,122300.0
2008-09-05 11:25:00,60.46,60.53,60.43,60.48,81100.0,41.827,41.8755,41.8063,41.8409,81100.0
2008-09-05 11:30:00,60.48,60.49,60.43,60.44,33900.0,41.8409,41.8478,41.8063,41.8132,33900.0
2008-09-05 11:35:00,60.42,60.52,60.42,60.49,63000.0,41.7994,41.8685,41.7994,41.8478,63000.0
2008-09-05 11:40:00,60.49,60.58,60.44,60.58,126100.0,41.8478,41.91,41.8132,41.91,126100.0
2008-09-05 11:45:00,60.58,60.76,60.48,60.74,63800.0,41.91,42.0346,41.8409,42.0207,63800.0
2008-09-05 11:50:00,60.75,60.85,60.65,60.68,94400.0,42.0277,42.0968,41.9585,41.9792,94400.0
2008-09-05 11:55:00,60.67,60.77,60.64,60.72,130100.0,41.9723,42.0415,41.9516,42.0069,130100.0
2008-09-05 12:00:00,60.74,60.78,60.65,60.71,61500.0,42.0207,42.0484,41.9585,42.0,61500.0
2008-09-05 12:05:00,60.71,60.83,60.69,60.76,59800.0,42.0,42.083,41.9861,42.0346,59800.0
2008-09-05 12:10:00,60.77,60.83,60.71,60.76,60300.0,42.0415,42.083,42.0,42.0346,60300.0
2008-09-05 12:15:00,60.76,60.79,60.62,60.62,75200.0,42.0346,42.0553,41.9377,41.9377,75200.0
2008-09-05 12:20:00,60.64,60.65,60.57,60.59,70700.0,41.9516,41.9585,41.9031,41.917,70700.0
2008-09-05 12:25:00,60.59,60.61,60.39,60.39,91500.0,41.917,41.9308,41.7786,41.7786,91500.0
2008-09-05 12:30:00,60.39,60.42,60.3,60.31,152700.0,41.7786,41.7994,41.7163,41.7233,152700.0
2008-09-05 12:35:00,60.31,60.36,60.23,60.32,116000.0,41.7233,41.7579,41.6679,41.7302,116000.0
2008-09-05 12:40:00,60.32,60.4,60.21,60.4,93100.0,41.7302,41.7855,41.6541,41.7855,93100.0
2008-09-05 12:45:00,60.39,60.41,60.3,60.31,38100.0,41.7786,41.7924,41.7163,41.7233,38100.0
2008-09-05 12:50:00,60.31,60.4,60.19,60.29,77400.0,41.7233,41.7855,41.6402,41.7094,77400.0
2008-09-05 12:55:00,60.29,60.34,60.2,60.27,27100.0,41.7094,41.744,41.6472,41.6956,27100.0
2008-09-05 13:00:00,60.27,60.34,60.24,60.26,57700.0,41.6956,41.744,41.6748,41.6887,57700.0
2008-09-05 13:05:00,60.26,60.32,60.25,60.26,58100.0,41.6887,41.7302,41.6818,41.6887,58100.0
2008-09-05 13:10:00,60.25,60.34,60.25,60.34,33800.0,41.6818,41.744,41.6818,41.744,33800.0
2008-09-05 13:15:00,60.35,60.37,60.2,60.23,67600.0,41.7509,41.7648,41.6472,41.6679,67600.0
2008-09-05 13:20:00,60.22,60.28,60.15,60.28,61000.0,41.661,41.7025,41.6126,41.7025,61000.0
2008-09-05 13:25:00,60.28,60.39,60.25,60.33,66600.0,41.7025,41.7786,41.6818,41.7371,66600.0
2008-09-05 13:30:00,60.33,60.4,60.31,60.35,93700.0,41.7371,41.7855,41.7233,41.7509,93700.0
2008-09-05 13:35:00,60.34,60.35,60.15,60.23,122200.0,41.744,41.7509,41.6126,41.6679,122200.0
2008-09-05 13:40:00,60.23,60.3,60.19,60.21,78600.0,41.6679,41.7163,41.6402,41.6541,78600.0
2008-09-05 13:45:00,60.22,60.23,60.07,60.15,85300.0,41.661,41.6679,41.5572,41.6126,85300.0
2008-09-05 13:50:00,60.16,60.16,60.09,60.13,76900.0,41.6195,41.6195,41.5711,41.5987,76900.0
2008-09-05 13:55:00,60.13,60.17,60.09,60.1,122000.0,41.5987,41.6264,41.5711,41.578,122000.0
2008-09-05 14:00:00,60.11,60.2,59.63,59.84,326300.0,41.5849,41.6472,41.2528,41.3981,326300.0
2008-09-05 14:05:00,59.84,59.9,59.77,59.87,142400.0,41.3981,41.4396,41.3497,41.4189,142400.0
2008-09-05 14:10:00,59.86,60.02,59.84,59.99,178200.0,41.4119,41.5226,41.3981,41.5019,178200.0
2008-09-05 14:15:00,59.99,60.15,59.93,60.15,76800.0,41.5019,41.6126,41.4604,41.6126,76800.0
2008-09-05 14:20:00,60.14,60.17,60.09,60.14,115200.0,41.6057,41.6264,41.5711,41.6057,115200.0
2008-09-05 14:25:00,60.14,60.25,60.13,60.24,148600.0,41.6057,41.6818,41.5987,41.6748,148600.0
2008-09-05 14:30:00,60.25,60.28,60.17,60.17,182300.0,41.6818,41.7025,41.6264,41.6264,182300.0
2008-09-05 14:35:00,60.17,60.28,60.13,60.28,110400.0,41.6264,41.7025,41.5987,41.7025,110400.0
2008-09-05 14:40:00,60.28,60.35,60.27,60.34,65500.0,41.7025,41.7509,41.6956,41.744,65500.0
2008-09-05 14:45:00,60.33,60.36,60.28,60.36,47900.0,41.7371,41.7579,41.7025,41.7579,47900.0
2008-09-05 14:50:00,60.37,60.41,60.28,60.36,62600.0,41.7648,41.7924,41.7025,41.7579,62600.0
2008-09-05 14:55:00,60.36,60.45,60.36,60.37,94000.0,41.7579,41.8201,41.7579,41.7648,94000.0
2008-09-05 15:00:00,60.35,60.43,60.26,60.42,112600.0,41.7509,41.8063,41.6887,41.7994,112600.0
2008-09-05 15:05:00,60.43,60.44,60.35,60.37,97200.0,41.8063,41.8132,41.7509,41.7648,97200.0
2008-09-05 15:10:00,60.37,60.39,60.33,60.37,78500.0,41.7648,41.7786,41.7371,41.7648,78500.0
2008-09-05 15:15:00,60.38,60.43,60.34,60.4,108900.0,41.7717,41.8063,41.744,41.7855,108900.0
2008-09-05 15:20:00,60.39,60.4,60.28,60.3,141900.0,41.7786,41.7855,41.7025,41.7163,141900.0
2008-09-05 15:25:00,60.3,60.39,60.28,60.38,84600.0,41.7163,41.7786,41.7025,41.7717,84600.0
2008-09-05 15:30:00,60.38,60.42,60.32,60.4,66400.0,41.7717,41.7994,41.7302,41.7855,66400.0
2008-09-05 15:35:00,60.4,60.5,60.4,60.5,113900.0,41.7855,41.8547,41.7855,41.8547,113900.0
2008-09-05 15:40:00,60.5,60.64,60.48,60.63,218700.0,41.8547,41.9516,41.8409,41.9446,218700.0
2008-09-05 15:45:00,60.63,60.75,60.62,60.67,195700.0,41.9446,42.0277,41.9377,41.9723,195700.0
2008-09-05 15:50:00,60.66,60.69,60.47,60.64,278600.0,41.9654,41.9861,41.8339,41.9516,278600.0
2008-09-05 15:55:00,60.63,60.65,60.39,60.41,406900.0,41.9446,41.9585,41.7786,41.7924,406900.0
2008-09-08 09:30:00,60.71,60.92,60.51,60.64,208500.0,42.0,42.1453,41.8616,41.9516,208500.0
2008-09-08 09:35:00,60.64,60.69,60.16,60.28,181800.0,41.9516,41.9861,41.6195,41.7025,181800.0
2008-09-08 09:40:00,60.27,60.34,59.38,59.62,387500.0,41.6956,41.744,41.0799,41.2459,387500.0
2008-09-08 09:45:00,59.64,60.27,59.64,60.04,291400.0,41.2597,41.6956,41.2597,41.5365,291400.0
2008-09-08 09:50:00,60.04,60.15,59.82,60.09,230300.0,41.5365,41.6126,41.3843,41.5711,230300.0
2008-09-08 09:55:00,60.09,60.24,59.96,59.98,199900.0,41.5711,41.6748,41.4811,41.495,199900.0
2008-09-08 10:00:00,60.0,60.2,59.88,60.08,134900.0,41.5088,41.6472,41.4258,41.5641,134900.0
2008-09-08 10:05:00,60.09,60.29,59.94,60.23,179800.0,41.5711,41.7094,41.4673,41.6679,179800.0
2008-09-08 10:10:00,60.26,60.28,60.15,60.17,102700.0,41.6887,41.7025,41.6126,41.6264,102700.0
2008-09-08 10:15:00,60.19,60.21,60.08,60.16,143400.0,41.6402,41.6541,41.5641,41.6195,143400.0
2008-09-08 10:20:00,60.15,60.41,60.11,60.24,121600.0,41.6126,41.7924,41.5849,41.6748,121600.0
2008-09-08 10:25:00,60.24,60.31,60.13,60.25,147300.0,41.6748,41.7233,41.5987,41.6818,147300.0
2008-09-08 10:30:00,60.24,60.31,60.19,60.24,111500.0,41.6748,41.7233,41.6402,41.6748,111500.0
2008-09-08 10:35:00,60.23,60.34,60.18,60.34,154200.0,41.6679,41.744,41.6333,41.744,154200.0
2008-09-08 10:40:00,60.32,60.51,60.31,60.34,98700.0,41.7302,41.8616,41.7233,41.744,98700.0
2008-09-08 10:45:00,60.35,60.51,60.24,60.49,55900.0,41.7509,41.8616,41.6748,41.8478,55900.0
2008-09-08 10:50:00,60.5,60.5,60.12,60.16,124400.0,41.8547,41.8547,41.5918,41.6195,124400.0
2008-09-08 10:55:00,60.16,60.25,60.06,60.1,128700.0,41.6195,41.6818,41.5503,41.578,128700.0
2008-09-08 11:00:00,60.1,60.28,59.85,60.12,194900.0,41.578,41.7025,41.405,41.5918,194900.0
2008-09-08 11:05:00,60.12,60.38,60.06,60.32,70900.0,41.5918,41.7717,41.5503,41.7302,70900.0
2008-09-08 11:10:00,60.32,60.54,60.27,60.42,134800.0,41.7302,41.8824,41.6956,41.7994,134800.0
2008-09-08 11:15:00,60.42,60.47,60.22,60.37,69500.0,41.7994,41.8339,41.661,41.7648,69500.0
2008-09-08 11:20:00,60.38,60.54,60.38,60.48,72500.0,41.7717,41.8824,41.7717,41.8409,72500.0
2008-09-08 11:25:00,60.5,60.54,60.39,60.51,53300.0,41.8547,41.8824,41.7786,41.8616,53300.0
2008-09-08 11:30:00,60.52,60.65,60.52,60.54,52200.0,41.8685,41.9585,41.8685,41.8824,52200.0
2008-09-08 11:35:00,60.56,60.73,60.49,60.57,58200.0,41.8962,42.0138,41.8478,41.9031,58200.0
2008-09-08 11:40:00,60.56,60.57,60.45,60.47,58900.0,41.8962,41.9031,41.8201,41.8339,58900.0
2008-09-08 11:45:00,60.47,60.49,60.36,60.43,58300.0,41.8339,41.8478,41.7579,41.8063,58300.0
2008-09-08 11:50:00,60.42,60.53,60.25,60.25,82100.0,41.7994,41.8755,41.6818,41.6818,82100.0
2008-09-08 11:55:00,60.25,60.25,60.09,60.21,107000.0,41.6818,41.6818,41.5711,41.6541,107000.0
2008-09-08 12:00:00,60.2,60.24,60.08,60.08,77900.0,41.6472,41.6748,41.5641,41.5641,77900.0
2008-09-08 12:05:00,60.1,60.12,59.97,60.0,110700.0,41.578,41.5918,41.488,41.5088,110700.0
2008-09-08 12:10:00,60.0,60.11,59.94,60.11,86100.0,41.5088,41.5849,41.4673,41.5849,86100.0
2008-09-08 12:15:00,60.12,60.27,60.06,60.2,77500.0,41.5918,41.6956,41.5503,41.6472,77500.0
2008-09-08 12:20:00,60.2,60.26,60.14,60.15,31200.0,41.6472,41.6887,41.6057,41.6126,31200.0
2008-09-08 12:25:00,60.16,60.26,60.06,60.1,50000.0,41.6195,41.6887,41.5503,41.578,50000.0
2008-09-08 12:30:00,60.1,60.28,60.09,60.16,90300.0,41.578,41.7025,41.5711,41.6195,90300.0
2008-09-08 12:35:00,60.15,60.26,60.08,60.1,59900.0,41.6126,41.6887,41.5641,41.578,59900.0
2008-09-08 12:40:00,60.1,60.18,60.06,60.09,44400.0,41.578,41.6333,41.5503,41.5711,44400.0
2008-09-08 12:45:00,60.1,60.21,60.02,60.04,53800.0,41.578,41.6541,41.5226,41.5365,53800.0
2008-09-08 12:50:00,60.04,60.04,59.89,60.01,80000.0,41.5365,41.5365,41.4327,41.5157,80000.0
2008-09-08 12:55:00,60.03,60.08,59.91,59.95,168900.0,41.5296,41.5641,41.4465,41.4742,168900.0
2008-09-08 13:00:00,59.96,59.99,59.73,59.73,116900.0,41.4811,41.5019,41.322,41.322,116900.0
2008-09-08 13:05:00,59.74,59.74,59.5,59.54,137700.0,41.3289,41.3289,41.1629,41.1906,137700.0
2008-09-08 13:10:00,59.53,59.57,59.46,59.49,98800.0,41.1836,41.2113,41.1352,41.156,98800.0
2008-09-08 13:15:00,59.49,59.56,59.45,59.52,125600.0,41.156,41.2044,41.1283,41.1767,125600.0
2008-09-08 13:20:00,59.52,59.61,59.46,59.51,109200.0,41.1767,41.239,41.1352,41.1698,109200.0
2008-09-08 13:25:00,59.5,59.64,59.5,59.52,147700.0,41.1629,41.2597,41.1629,41.1767,147700.0
2008-09-08 13:30:00,59.52,59.56,59.45,59.46,118500.0,41.1767,41.2044,41.1283,41.1352,118500.0
2008-09-08 13:35:00,59.47,59.54,59.46,59.5,108500.0,41.1421,41.1906,41.1352,41.1629,108500.0
2008-09-08 13:40:00,59.5,59.5,59.43,59.5,103700.0,41.1629,41.1629,41.1145,41.1629,103700.0
2008-09-08 13:45:00,59.5,59.52,59.42,59.42,84400.0,41.1629,41.1767,41.1075,41.1075,84400.0
2008-09-08 13:50:00,59.42,59.49,59.33,59.4,179300.0,41.1075,41.156,41.0453,41.0937,179300.0
2008-09-08 13:55:00,59.4,59.41,59.34,59.35,77600.0,41.0937,41.1006,41.0522,41.0591,77600.0
2008-09-08 14:00:00,59.35,59.5,59.29,59.5,187900.0,41.0591,41.1629,41.0176,41.1629,187900.0
2008-09-08 14:05:00,59.51,59.54,59.42,59.49,92300.0,41.1698,41.1906,41.1075,41.156,92300.0
2008-09-08 14:10:00,59.49,59.59,59.43,59.57,182900.0,41.156,41.2252,41.1145,41.2113,182900.0
2008-09-08 14:15:00,59.58,59.63,59.51,59.51,96800.0,41.2182,41.2528,41.1698,41.1698,96800.0
2008-09-08 14:20:00,59.51,59.61,59.42,59.52,155800.0,41.1698,41.239,41.1075,41.1767,155800.0
2008-09-08 14:25:00,59.51,59.52,59.42,59.51,129900.0,41.1698,41.1767,41.1075,41.1698,129900.0
2008-09-08 14:30:00,59.51,59.51,59.24,59.33,174100.0,41.1698,41.1698,40.983,41.0453,174100.0
2008-09-08 14:35:00,59.34,59.59,59.34,59.53,101800.0,41.0522,41.2252,41.0522,41.1836,101800.0
2008-09-08 14:40:00,59.54,59.61,59.53,59.59,113300.0,41.1906,41.239,41.1836,41.2252,113300.0
2008-09-08 14:45:00,59.58,59.63,59.54,59.55,126500.0,41.2182,41.2528,41.1906,41.1975,126500.0
2008-09-08 14:50:00,59.54,59.65,59.54,59.64,104300.0,41.1906,41.2667,41.1906,41.2597,104300.0
2008-09-08 14:55:00,59.65,59.68,59.37,59.4,142800.0,41.2667,41.2874,41.073,41.0937,142800.0
2008-09-08 15:00:00,59.38,59.45,59.32,59.39,111000.0,41.0799,41.1283,41.0384,41.0868,111000.0
2008-09-08 15:05:00,59.39,59.47,59.29,59.35,143900.0,41.0868,41.1421,41.0176,41.0591,143900.0
2008-09-08 15:10:00,59.34,59.5,59.26,59.46,284300.0,41.0522,41.1629,40.9969,41.1352,284300.0
2008-09-08 15:15:00,59.45,59.5,59.42,59.45,120200.0,41.1283,41.1629,41.1075,41.1283,120200.0
2008-09-08 15:20:00,59.46,59.57,59.44,59.55,222100.0,41.1352,41.2113,41.1214,41.1975,222100.0
2008-09-08 15:25:00,59.56,59.62,59.49,59.59,216000.0,41.2044,41.2459,41.156,41.2252,216000.0
2008-09-08 15:30:00,59.58,59.88,59.56,59.8,266500.0,41.2182,41.4258,41.2044,41.3704,266500.0
2008-09-08 15:35:00,59.8,59.82,59.66,59.74,173300.0,41.3704,41.3843,41.2736,41.3289,173300.0
2008-09-08 15:40:00,59.74,59.86,59.73,59.82,168700.0,41.3289,41.4119,41.322,41.3843,168700.0
2008-09-08 15:45:00,59.81,59.92,59.81,59.89,319800.0,41.3774,41.4535,41.3774,41.4327,319800.0
2008-09-08 15:50:00,59.88,59.92,59.81,59.84,479500.0,41.4258,41.4535,41.3774,41.3981,479500.0
2008-09-08 15:55:00,59.85,59.85,59.72,59.81,370200.0,41.405,41.405,41.3151,41.3774,370200.0
2008-09-09 09:30:00,59.56,60.13,59.53,60.13,290900.0,41.2044,41.5987,41.1836,41.5987,290900.0
2008-09-09 09:35:00,60.09,60.33,59.82,59.98,197500.0,41.5711,41.7371,41.3843,41.495,197500.0
2008-09-09 09:40:00,59.96,60.46,59.94,60.46,144900.0,41.4811,41.827,41.4673,41.827,144900.0
2008-09-09 09:45:00,60.46,60.69,60.45,60.69,134900.0,41.827,41.9861,41.8201,41.9861,134900.0
2008-09-09 09:50:00,60.7,60.9,60.4,60.6,204900.0,41.9931,42.1314,41.7855,41.9239,204900.0
2008-09-09 09:55:00,60.58,60.65,60.49,60.65,100500.0,41.91,41.9585,41.8478,41.9585,100500.0
2008-09-09 10:00:00,60.66,60.76,60.58,60.64,142200.0,41.9654,42.0346,41.91,41.9516,142200.0
2008-09-09 10:05:00,60.65,60.92,60.64,60.91,103200.0,41.9585,42.1453,41.9516,42.1383,103200.0
2008-09-09 10:10:00,60.91,60.99,60.9,60.95,163800.0,42.1383,42.1937,42.1314,42.166,163800.0
2008-09-09 10:15:00,60.94,60.99,60.88,60.89,155400.0,42.1591,42.1937,42.1176,42.1245,155400.0
2008-09-09 10:20:00,60.89,61.24,60.89,61.21,215600.0,42.1245,42.3666,42.1245,42.3459,215600.0
2008-09-09 10:25:00,61.22,61.22,60.79,60.84,240900.0,42.3528,42.3528,42.0553,42.0899,240900.0
2008-09-09 10:30:00,60.84,60.84,60.43,60.46,218400.0,42.0899,42.0899,41.8063,41.827,218400.0
2008-09-09 10:35:00,60.46,60.61,60.44,60.61,152000.0,41.827,41.9308,41.8132,41.9308,152000.0
2008-09-09 10:40:00,60.61,60.63,60.49,60.51,118600.0,41.9308,41.9446,41.8478,41.8616,118600.0
2008-09-09 10:45:00,60.49,60.54,60.14,60.17,231300.0,41.8478,41.8824,41.6057,41.6264,231300.0
2008-09-09 10:50:00,60.17,60.22,60.0,60.07,133300.0,41.6264,41.661,41.5088,41.5572,133300.0
2008-09-09 10:55:00,60.07,60.29,59.99,60.06,286500.0,41.5572,41.7094,41.5019,41.5503,286500.0
2008-09-09 11:00:00,60.07,60.16,60.0,60.15,317100.0,41.5572,41.6195,41.5088,41.6126,317100.0
2008-09-09 11:05:00,60.15,60.28,60.13,60.25,77600.0,41.6126,41.7025,41.5987,41.6818,77600.0
2008-09-09 11:10:00,60.26,60.28,60.06,60.21,176700.0,41.6887,41.7025,41.5503,41.6541,176700.0
2008-09-09 11:15:00,60.21,60.31,60.19,60.27,116100.0,41.6541,41.7233,41.6402,41.6956,116100.0
2008-09-09 11:20:00,60.28,60.46,60.27,60.37,160400.0,41.7025,41.827,41.6956,41.7648,160400.0
2008-09-09 11:25:00,60.36,60.36,60.26,60.3,61900.0,41.7579,41.7579,41.6887,41.7163,61900.0
2008-09-09 11:30:00,60.3,60.31,60.15,60.18,74700.0,41.7163,41.7233,41.6126,41.6333,74700.0
2008-09-09 11:35:00,60.18,60.27,60.12,60.14,114000.0,41.6333,41.6956,41.5918,41.6057,114000.0
2008-09-09 11:40:00,60.15,60.17,60.04,60.08,138800.0,41.6126,41.6264,41.5365,41.5641,138800.0
2008-09-09 11:45:00,60.07,60.17,60.04,60.17,299700.0,41.5572,41.6264,41.5365,41.6264,299700.0
2008-09-09 11:50:00,60.17,60.17,60.03,60.04,185600.0,41.6264,41.6264,41.5296,41.5365,185600.0
2008-09-09 11:55:00,60.03,60.03,59.82,59.91,155100.0,41.5296,41.5296,41.3843,41.4465,155100.0
2008-09-09 12:00:00,59.92,60.03,59.82,60.02,171300.0,41.4535,41.5296,41.3843,41.5226,171300.0
2008-09-09 12:05:00,60.02,60.06,59.94,59.97,147400.0,41.5226,41.5503,41.4673,41.488,147400.0
2008-09-09 12:10:00,59.99,60.02,59.65,59.86,134500.0,41.5019,41.5226,41.2667,41.4119,134500.0
2008-09-09 12:15:00,59.84,59.98,59.84,59.92,231300.0,41.3981,41.495,41.3981,41.4535,231300.0
2008-09-09 12:20:00,59.92,59.94,59.74,59.74,173900.0,41.4535,41.4673,41.3289,41.3289,173900.0
2008-09-09 12:25:00,59.74,60.1,59.74,60.05,268600.0,41.3289,41.578,41.3289,41.5434,268600.0
2008-09-09 12:30:00,60.04,60.08,59.85,59.9,74900.0,41.5365,41.5641,41.405,41.4396,74900.0
2008-09-09 12:35:00,59.91,59.99,59.9,59.96,35100.0,41.4465,41.5019,41.4396,41.4811,35100.0
2008-09-09 12:40:00,59.94,60.05,59.92,60.05,65600.0,41.4673,41.5434,41.4535,41.5434,65600.0
2008-09-09 12:45:00,60.04,60.19,60.02,60.16,45900.0,41.5365,41.6402,41.5226,41.6195,45900.0
2008-09-09 12:50:00,60.12,60.19,60.12,60.14,220000.0,41.5918,41.6402,41.5918,41.6057,220000.0
2008-09-09 12:55:00,60.14,60.15,59.96,60.03,43700.0,41.6057,41.6126,41.4811,41.5296,43700.0
2008-09-09 13:00:00,60.03,60.06,59.9,60.03,84200.0,41.5296,41.5503,41.4396,41.5296,84200.0
2008-09-09 13:05:00,60.03,60.15,59.99,60.1,116600.0,41.5296,41.6126,41.5019,41.578,116600.0
2008-09-09 13:10:00,60.1,60.15,60.01,60.1,65300.0,41.578,41.6126,41.5157,41.578,65300.0
2008-09-09 13:15:00,60.1,60.19,60.1,60.15,64100.0,41.578,41.6402,41.578,41.6126,64100.0
2008-09-09 13:20:00,60.15,60.24,60.15,60.2,99300.0,41.6126,41.6748,41.6126,41.6472,99300.0
2008-09-09 13:25:00,60.2,60.27,60.15,60.16,179800.0,41.6472,41.6956,41.6126,41.6195,179800.0
2008-09-09 13:30:00,60.15,60.21,60.13,60.19,78200.0,41.6126,41.6541,41.5987,41.6402,78200.0
2008-09-09 13:35:00,60.19,60.27,60.17,60.22,122700.0,41.6402,41.6956,41.6264,41.661,122700.0
2008-09-09 13:40:00,60.22,60.27,60.15,60.2,74800.0,41.661,41.6956,41.6126,41.6472,74800.0
2008-09-09 13:45:00,60.19,60.19,59.98,60.05,87500.0,41.6402,41.6402,41.495,41.5434,87500.0
2008-09-09 13:50:00,60.06,60.21,60.06,60.19,78800.0,41.5503,41.6541,41.5503,41.6402,78800.0
2008-09-09 13:55:00,60.18,60.33,60.15,60.25,106500.0,41.6333,41.7371,41.6126,41.6818,106500.0
2008-09-09 14:00:00,60.25,60.34,60.25,60.29,134400.0,41.6818,41.744,41.6818,41.7094,134400.0
2008-09-09 14:05:00,60.29,60.41,60.25,60.39,107600.0,41.7094,41.7924,41.6818,41.7786,107600.0
2008-09-09 14:10:00,60.39,60.47,60.32,60.42,86400.0,41.7786,41.8339,41.7302,41.7994,86400.0
2008-09-09 14:15:00,60.44,60.54,60.36,60.51,138500.0,41.8132,41.8824,41.7579,41.8616,138500.0
2008-09-09 14:20:00,60.51,60.73,60.5,60.73,126300.0,41.8616,42.0138,41.8547,42.0138,126300.0
2008-09-09 14:25:00,60.71,60.86,60.7,60.73,207500.0,42.0,42.1038,41.9931,42.0138,207500.0
2008-09-09 14:30:00,60.74,60.79,60.51,60.52,204000.0,42.0207,42.0553,41.8616,41.8685,204000.0
2008-09-09 14:35:00,60.52,60.53,60.42,60.48,315400.0,41.8685,41.8755,41.7994,41.8409,315400.0
2008-09-09 14:40:00,60.48,60.56,60.38,60.56,139800.0,41.8409,41.8962,41.7717,41.8962,139800.0
2008-09-09 14:45:00,60.56,60.56,60.31,60.49,212900.0,41.8962,41.8962,41.7233,41.8478,212900.0
2008-09-09 14:50:00,60.49,60.65,60.45,60.61,211300.0,41.8478,41.9585,41.8201,41.9308,211300.0
2008-09-09 14:55:00,60.6,60.69,60.56,60.68,134600.0,41.9239,41.9861,41.8962,41.9792,134600.0
2008-09-09 15:00:00,60.7,60.75,60.59,60.71,176300.0,41.9931,42.0277,41.917,42.0,176300.0
2008-09-09 15:05:00,60.7,60.96,60.7,60.95,268600.0,41.9931,42.1729,41.9931,42.166,268600.0
2008-09-09 15:10:00,60.96,60.99,60.88,60.97,240700.0,42.1729,42.1937,42.1176,42.1799,240700.0
2008-09-09 15:15:00,60.97,61.06,60.89,60.89,205700.0,42.1799,42.2421,42.1245,42.1245,205700.0
2008-09-09 15:20:00,60.89,60.93,60.84,60.84,133800.0,42.1245,42.1522,42.0899,42.0899,133800.0
2008-09-09 15:25:00,60.84,60.99,60.83,60.94,165700.0,42.0899,42.1937,42.083,42.1591,165700.0
2008-09-09 15:30:00,60.93,60.97,60.88,60.93,251700.0,42.1522,42.1799,42.1176,42.1522,251700.0
2008-09-09 15:35:00,60.92,60.97,60.89,60.97,180200.0,42.1453,42.1799,42.1245,42.1799,180200.0
2008-09-09 15:40:00,60.97,60.97,60.8,60.9,226900.0,42.1799,42.1799,42.0622,42.1314,226900.0
2008-09-09 15:45:00,60.9,60.97,60.86,60.9,321900.0,42.1314,42.1799,42.1038,42.1314,321900.0
2008-09-09 15:50:00,60.9,60.91,60.63,60.69,211700.0,42.1314,42.1383,41.9446,41.9861,211700.0
2008-09-09 15:55:00,60.63,60.7,60.48,60.49,297600.0,41.9446,41.9931,41.8409,41.8478,297600.0
2008-09-10 09:30:00,60.85,60.88,60.38,60.67,297700.0,42.0968,42.1176,41.7717,41.9723,297700.0
2008-09-10 09:35:00,60.67,61.21,60.65,61.1,165300.0,41.9723,42.3459,41.9585,42.2698,165300.0
2008-09-10 09:40:00,61.11,61.39,61.05,61.08,120200.0,42.2767,42.4704,42.2352,42.256,120200.0
2008-09-10 09:45:00,61.06,61.46,61.06,61.28,144900.0,42.2421,42.5188,42.2421,42.3943,144900.0
2008-09-10 09:50:00,61.31,61.71,61.28,61.7,167100.0,42.4151,42.6918,42.3943,42.6849,167100.0
2008-09-10 09:55:00,61.7,61.89,61.66,61.85,263900.0,42.6849,42.8163,42.6572,42.7887,263900.0
2008-09-10 10:00:00,61.84,61.84,61.69,61.8,183300.0,42.7817,42.7817,42.678,42.7541,183300.0
2008-09-10 10:05:00,61.81,61.85,61.78,61.81,156300.0,42.761,42.7887,42.7402,42.761,156300.0
2008-09-10 10:10:00,61.81,61.88,61.76,61.88,173300.0,42.761,42.8094,42.7264,42.8094,173300.0
2008-09-10 10:15:00,61.88,61.94,61.84,61.88,181400.0,42.8094,42.8509,42.7817,42.8094,181400.0
2008-09-10 10:20:00,61.89,62.01,61.88,62.0,207100.0,42.8163,42.8993,42.8094,42.8924,207100.0
2008-09-10 10:25:00,62.0,62.01,61.71,61.79,229300.0,42.8924,42.8993,42.6918,42.7471,229300.0
2008-09-10 10:30:00,61.79,61.8,61.72,61.77,122600.0,42.7471,42.7541,42.6987,42.7333,122600.0
2008-09-10 10:35:00,61.77,62.04,61.74,62.02,170900.0,42.7333,42.9201,42.7126,42.9063,170900.0
2008-09-10 10:40:00,62.02,62.04,61.94,62.0,81200.0,42.9063,42.9201,42.8509,42.8924,81200.0
2008-09-10 10:45:00,62.0,62.1,61.82,61.84,153700.0,42.8924,42.9616,42.7679,42.7817,153700.0
2008-09-10 10:50:00,61.84,61.96,61.78,61.87,83300.0,42.7817,42.8648,42.7402,42.8025,83300.0
2008-09-10 10:55:00,61.88,61.9,61.79,61.85,162600.0,42.8094,42.8232,42.7471,42.7887,162600.0
2008-09-10 11:00:00,61.84,61.87,61.76,61.77,165100.0,42.7817,42.8025,42.7264,42.7333,165100.0
2008-09-10 11:05:00,61.76,61.81,61.76,61.8,184700.0,42.7264,42.761,42.7264,42.7541,184700.0
2008-09-10 11:10:00,61.8,61.81,61.78,61.8,121000.0,42.7541,42.761,42.7402,42.7541,121000.0
2008-09-10 11:15:00,61.8,62.07,61.79,62.07,149200.0,42.7541,42.9409,42.7471,42.9409,149200.0
2008-09-10 11:20:00,62.06,62.06,61.93,62.02,65600.0,42.9339,42.9339,42.844,42.9063,65600.0
2008-09-10 11:25:00,62.01,62.08,61.99,62.02,84600.0,42.8993,42.9478,42.8855,42.9063,84600.0
2008-09-10 11:30:00,62.01,62.31,61.99,62.3,121500.0,42.8993,43.1069,42.8855,43.1,121500.0
2008-09-10 11:35:00,62.3,62.38,62.22,62.36,83700.0,43.1,43.1553,43.0446,43.1415,83700.0
2008-09-10 11:40:00,62.36,62.5,62.34,62.45,111600.0,43.1415,43.2383,43.1276,43.2037,111600.0
2008-09-10 11:45:00,62.45,62.48,62.4,62.44,105800.0,43.2037,43.2245,43.1691,43.1968,105800.0
2008-09-10 11:50:00,62.44,62.44,62.21,62.21,77900.0,43.1968,43.1968,43.0377,43.0377,77900.0
2008-09-10 11:55:00,62.22,62.28,62.15,62.19,43500.0,43.0446,43.0861,42.9962,43.0239,43500.0
2008-09-10 12:00:00,62.19,62.19,62.12,62.14,177400.0,43.0239,43.0239,42.9754,42.9893,177400.0
2008-09-10 12:05:00,62.14,62.2,62.07,62.09,156100.0,42.9893,43.0308,42.9409,42.9547,156100.0
2008-09-10 12:10:00,62.09,62.17,62.06,62.06,90700.0,42.9547,43.01,42.9339,42.9339,90700.0
2008-09-10 12:15:00,62.06,62.11,62.01,62.04,64400.0,42.9339,42.9685,42.8993,42.9201,64400.0
2008-09-10 12:20:00,62.05,62.1,62.01,62.05,47600.0,42.927,42.9616,42.8993,42.927,47600.0
2008-09-10 12:25:00,62.05,62.1,62.0,62.01,45100.0,42.927,42.9616,42.8924,42.8993,45100.0
2008-09-10 12:30:00,62.02,62.05,62.01,62.04,45800.0,42.9063,42.927,42.8993,42.9201,45800.0
2008-09-10 12:35:00,62.04,62.19,62.01,62.05,96000.0,42.9201,43.0239,42.8993,42.927,96000.0
2008-09-10 12:40:00,62.06,62.2,62.06,62.1,57200.0,42.9339,43.0308,42.9339,42.9616,57200.0
2008-09-10 12:45:00,62.1,62.17,62.09,62.16,65400.0,42.9616,43.01,42.9547,43.0031,65400.0
2008-09-10 12:50:00,62.16,62.17,62.1,62.11,93000.0,43.0031,43.01,42.9616,42.9685,93000.0
2008-09-10 12:55:00,62.11,62.22,62.1,62.22,84900.0,42.9685,43.0446,42.9616,43.0446,84900.0
2008-09-10 13:00:00,62.22,62.28,62.1,62.18,222700.0,43.0446,43.0861,42.9616,43.017,222700.0
2008-09-10 13:05:00,62.19,62.2,62.08,62.11,164600.0,43.0239,43.0308,42.9478,42.9685,164600.0
2008-09-10 13:10:00,62.1,62.12,62.02,62.02,104300.0,42.9616,42.9754,42.9063,42.9063,104300.0
2008-09-10 13:15:00,62.02,62.1,62.0,62.08,101000.0,42.9063,42.9616,42.8924,42.9478,101000.0
2008-09-10 13:20:00,62.08,62.18,62.07,62.15,99100.0,42.9478,43.017,42.9409,42.9962,99100.0
2008-09-10 13:25:00,62.16,62.17,62.09,62.15,64700.0,43.0031,43.01,42.9547,42.9962,64700.0
2008-09-10 13:30:00,62.13,62.14,62.05,62.05,57300.0,42.9824,42.9893,42.927,42.927,57300.0
2008-09-10 13:35:00,62.05,62.19,62.05,62.12,62800.0,42.927,43.0239,42.927,42.9754,62800.0
2008-09-10 13:40:00,62.12,62.19,62.11,62.17,85000.0,42.9754,43.0239,42.9685,43.01,85000.0
2008-09-10 13:45:00,62.17,62.22,62.11,62.21,50100.0,43.01,43.0446,42.9685,43.0377,50100.0
2008-09-10 13:50:00,62.21,62.23,62.18,62.19,81100.0,43.0377,43.0515,43.017,43.0239,81100.0
2008-09-10 13:55:00,62.18,62.2,62.14,62.15,111100.0,43.017,43.0308,42.9893,42.9962,111100.0
2008-09-10 14:00:00,62.16,62.2,62.14,62.15,69400.0,43.0031,43.0308,42.9893,42.9962,69400.0
2008-09-10 14:05:00,62.14,62.23,62.14,62.23,91100.0,42.9893,43.0515,42.9893,43.0515,91100.0
2008-09-10 14:10:00,62.22,62.3,62.21,62.29,51300.0,43.0446,43.1,43.0377,43.0931,51300.0
2008-09-10 14:15:00,62.3,62.46,62.3,62.45,162800.0,43.1,43.2107,43.1,43.2037,162800.0
2008-09-10 14:20:00,62.45,62.46,62.28,62.39,143000.0,43.2037,43.2107,43.0861,43.1622,143000.0
2008-09-10 14:25:00,62.39,62.5,62.39,62.49,148400.0,43.1622,43.2383,43.1622,43.2314,148400.0
2008-09-10 14:30:00,62.5,62.65,62.49,62.63,115100.0,43.2383,43.3421,43.2314,43.3283,115100.0
2008-09-10 14:35:00,62.63,62.69,62.58,62.65,84900.0,43.3283,43.3698,43.2937,43.3421,84900.0
2008-09-10 14:40:00,62.64,62.71,62.63,62.63,48800.0,43.3352,43.3836,43.3283,43.3283,48800.0
2008-09-10 14:45:00,62.63,62.65,62.58,62.58,53600.0,43.3283,43.3421,43.2937,43.2937,53600.0
2008-09-10 14:50:00,62.57,62.57,62.4,62.42,94500.0,43.2868,43.2868,43.1691,43.183,94500.0
2008-09-10 14:55:00,62.43,62.52,62.39,62.47,105500.0,43.1899,43.2522,43.1622,43.2176,105500.0
2008-09-10 15:00:00,62.47,62.59,62.45,62.55,96300.0,43.2176,43.3006,43.2037,43.2729,96300.0
2008-09-10 15:05:00,62.54,62.66,62.48,62.5,109300.0,43.266,43.349,43.2245,43.2383,109300.0
2008-09-10 15:10:00,62.49,62.5,62.35,62.43,174200.0,43.2314,43.2383,43.1346,43.1899,174200.0
2008-09-10 15:15:00,62.44,62.55,62.42,62.47,94900.0,43.1968,43.2729,43.183,43.2176,94900.0
2008-09-10 15:20:00,62.47,62.55,62.46,62.52,74700.0,43.2176,43.2729,43.2107,43.2522,74700.0
2008-09-10 15:25:00,62.5,62.54,62.37,62.4,107800.0,43.2383,43.266,43.1484,43.1691,107800.0
2008-09-10 15:30:00,62.4,62.44,62.2,62.21,134500.0,43.1691,43.1968,43.0308,43.0377,134500.0
2008-09-10 15:35:00,62.21,62.21,62.1,62.11,91400.0,43.0377,43.0377,42.9616,42.9685,91400.0
2008-09-10 15:40:00,62.12,62.14,62.06,62.1,131400.0,42.9754,42.9893,42.9339,42.9616,131400.0
2008-09-10 15:45:00,62.11,62.12,61.99,62.02,222700.0,42.9685,42.9754,42.8855,42.9063,222700.0
2008-09-10 15:50:00,62.01,62.11,62.01,62.05,233000.0,42.8993,42.9685,42.8993,42.927,233000.0
2008-09-10 15:55:00,62.05,62.11,61.99,62.11,439700.0,42.927,42.9685,42.8855,42.9685,439700.0
2008-09-11 09:30:00,61.71,62.15,61.5,62.1,179200.0,42.6918,42.9962,42.5465,42.9616,179200.0
2008-09-11 09:35:00,62.1,62.49,62.1,62.39,59000.0,42.9616,43.2314,42.9616,43.1622,59000.0
2008-09-11 09:40:00,62.39,62.7,62.39,62.44,129100.0,43.1622,43.3767,43.1622,43.1968,129100.0
2008-09-11 09:45:00,62.47,62.6,62.38,62.45,71400.0,43.2176,43.3075,43.1553,43.2037,71400.0
2008-09-11 09:50:00,62.45,62.64,62.44,62.56,150000.0,43.2037,43.3352,43.1968,43.2798,150000.0
2008-09-11 09:55:00,62.55,62.56,62.33,62.54,113000.0,43.2729,43.2798,43.1207,43.266,113000.0
2008-09-11 10:00:00,62.54,62.92,62.54,62.61,132300.0,43.266,43.5289,43.266,43.3144,132300.0
2008-09-11 10:05:00,62.6,62.78,62.44,62.75,123300.0,43.3075,43.432,43.1968,43.4113,123300.0
2008-09-11 10:10:00,62.76,62.85,62.55,62.72,85100.0,43.4182,43.4805,43.2729,43.3905,85100.0
2008-09-11 10:15:00,62.72,62.8,62.67,62.73,367200.0,43.3905,43.4459,43.3559,43.3974,367200.0
2008-09-11 10:20:00,62.72,62.82,62.66,62.74,97900.0,43.3905,43.4597,43.349,43.4044,97900.0
2008-09-11 10:25:00,62.73,62.78,62.67,62.75,121100.0,43.3974,43.432,43.3559,43.4113,121100.0
2008-09-11 10:30:00,62.75,62.78,62.69,62.73,161000.0,43.4113,43.432,43.3698,43.3974,161000.0
2008-09-11 10:35:00,62.73,62.75,62.7,62.75,165100.0,43.3974,43.4113,43.3767,43.4113,165100.0
2008-09-11 10:40:00,62.74,62.77,62.68,62.72,162000.0,43.4044,43.4251,43.3629,43.3905,162000.0
2008-09-11 10:45:00,62.72,62.85,62.67,62.81,117200.0,43.3905,43.4805,43.3559,43.4528,117200.0
2008-09-11 10:50:00,62.8,62.87,62.76,62.83,91600.0,43.4459,43.4943,43.4182,43.4666,91600.0
2008-09-11 10:55:00,62.83,63.07,62.77,63.07,230400.0,43.4666,43.6327,43.4251,43.6327,230400.0
2008-09-11 11:00:00,63.07,63.38,63.06,63.31,194100.0,43.6327,43.8471,43.6257,43.7987,194100.0
2008-09-11 11:05:00,63.32,63.4,63.27,63.27,278900.0,43.8056,43.861,43.771,43.771,278900.0
2008-09-11 11:10:00,63.28,63.28,62.94,62.98,146800.0,43.7779,43.7779,43.5427,43.5704,146800.0
2008-09-11 11:15:00,62.98,63.0,62.9,62.91,311400.0,43.5704,43.5842,43.5151,43.522,311400.0
2008-09-11 11:20:00,62.91,62.92,62.83,62.92,84100.0,43.522,43.5289,43.4666,43.5289,84100.0
2008-09-11 11:25:00,62.92,62.96,62.86,62.87,75300.0,43.5289,43.5566,43.4874,43.4943,75300.0
2008-09-11 11:30:00,62.87,63.07,62.87,63.04,126600.0,43.4943,43.6327,43.4943,43.6119,126600.0
2008-09-11 11:35:00,63.04,63.04,62.89,62.98,101600.0,43.6119,43.6119,43.5081,43.5704,101600.0
2008-09-11 11:40:00,62.98,63.13,62.97,63.07,143900.0,43.5704,43.6742,43.5635,43.6327,143900.0
2008-09-11 11:45:00,63.06,63.11,63.0,63.04,94000.0,43.6257,43.6603,43.5842,43.6119,94000.0
2008-09-11 11:50:00,63.04,63.05,62.98,63.01,201300.0,43.6119,43.6188,43.5704,43.5912,201300.0
2008-09-11 11:55:00,63.0,63.03,62.79,62.9,212100.0,43.5842,43.605,43.439,43.5151,212100.0
2008-09-11 12:00:00,62.9,63.09,62.9,62.97,133700.0,43.5151,43.6465,43.5151,43.5635,133700.0
2008-09-11 12:05:00,62.97,62.99,62.78,62.83,99500.0,43.5635,43.5773,43.432,43.4666,99500.0
2008-09-11 12:10:00,62.81,62.88,62.78,62.81,71900.0,43.4528,43.5012,43.432,43.4528,71900.0
2008-09-11 12:15:00,62.81,62.82,62.77,62.81,107700.0,43.4528,43.4597,43.4251,43.4528,107700.0
2008-09-11 12:20:00,62.8,62.88,62.8,62.87,48100.0,43.4459,43.5012,43.4459,43.4943,48100.0
2008-09-11 12:25:00,62.87,62.91,62.82,62.9,40100.0,43.4943,43.522,43.4597,43.5151,40100.0
2008-09-11 12:30:00,62.9,63.01,62.81,63.0,274800.0,43.5151,43.5912,43.4528,43.5842,274800.0
2008-09-11 12:35:00,63.0,63.02,62.84,62.89,244900.0,43.5842,43.5981,43.4735,43.5081,244900.0
2008-09-11 12:40:00,62.87,62.92,62.8,62.89,58900.0,43.4943,43.5289,43.4459,43.5081,58900.0
2008-09-11 12:45:00,62.9,63.07,62.9,63.01,68300.0,43.5151,43.6327,43.5151,43.5912,68300.0
2008-09-11 12:50:00,63.03,63.09,62.99,63.03,53900.0,43.605,43.6465,43.5773,43.605,53900.0
2008-09-11 12:55:00,63.03,63.1,62.99,63.02,60300.0,43.605,43.6534,43.5773,43.5981,60300.0
2008-09-11 13:00:00,63.02,63.05,62.92,62.97,78800.0,43.5981,43.6188,43.5289,43.5635,78800.0
2008-09-11 13:05:00,62.98,63.0,62.77,62.85,242400.0,43.5704,43.5842,43.4251,43.4805,242400.0
2008-09-11 13:10:00,62.86,62.92,62.73,62.79,138600.0,43.4874,43.5289,43.3974,43.439,138600.0
2008-09-11 13:15:00,62.78,62.89,62.76,62.87,92600.0,43.432,43.5081,43.4182,43.4943,92600.0
2008-09-11 13:20:00,62.87,62.88,62.83,62.87,175800.0,43.4943,43.5012,43.4666,43.4943,175800.0
2008-09-11 13:25:00,62.87,62.9,62.85,62.88,73000.0,43.4943,43.5151,43.4805,43.5012,73000.0
2008-09-11 13:30:00,62.88,63.0,62.88,62.93,68100.0,43.5012,43.5842,43.5012,43.5358,68100.0
2008-09-11 13:35:00,62.94,63.09,62.93,63.01,52200.0,43.5427,43.6465,43.5358,43.5912,52200.0
2008-09-11 13:40:00,63.0,63.03,62.9,63.0,68400.0,43.5842,43.605,43.5151,43.5842,68400.0
2008-09-11 13:45:00,62.99,62.99,62.9,62.92,66900.0,43.5773,43.5773,43.5151,43.5289,66900.0
2008-09-11 13:50:00,62.92,63.13,62.91,63.13,92100.0,43.5289,43.6742,43.522,43.6742,92100.0
2008-09-11 13:55:00,63.14,63.14,62.98,63.0,56200.0,43.6811,43.6811,43.5704,43.5842,56200.0
2008-09-11 14:00:00,62.99,63.16,62.99,63.12,45900.0,43.5773,43.6949,43.5773,43.6673,45900.0
2008-09-11 14:05:00,63.1,63.22,63.1,63.15,103800.0,43.6534,43.7364,43.6534,43.688,103800.0
2008-09-11 14:10:00,63.15,63.22,63.13,63.2,57500.0,43.688,43.7364,43.6742,43.7226,57500.0
2008-09-11 14:15:00,63.21,63.35,63.19,63.27,119500.0,43.7295,43.8264,43.7157,43.771,119500.0
2008-09-11 14:20:00,63.27,63.36,63.14,63.14,450200.0,43.771,43.8333,43.6811,43.6811,450200.0
2008-09-11 14:25:00,63.14,63.15,63.07,63.1,94100.0,43.6811,43.688,43.6327,43.6534,94100.0
2008-09-11 14:30:00,63.09,63.17,63.06,63.12,87300.0,43.6465,43.7018,43.6257,43.6673,87300.0
2008-09-11 14:35:00,63.12,63.18,63.1,63.17,72600.0,43.6673,43.7088,43.6534,43.7018,72600.0
2008-09-11 14:40:00,63.16,63.21,63.15,63.18,76100.0,43.6949,43.7295,43.688,43.7088,76100.0
2008-09-11 14:45:00,63.18,63.19,63.06,63.08,267100.0,43.7088,43.7157,43.6257,43.6396,267100.0
2008-09-11 14:50:00,63.09,63.1,62.99,63.02,157800.0,43.6465,43.6534,43.5773,43.5981,157800.0
2008-09-11 14:55:00,63.02,63.04,62.96,62.99,114000.0,43.5981,43.6119,43.5566,43.5773,114000.0
2008-09-11 15:00:00,63.0,63.23,62.99,63.15,149600.0,43.5842,43.7434,43.5773,43.688,149600.0
2008-09-11 15:05:00,63.15,63.21,63.06,63.19,147100.0,43.688,43.7295,43.6257,43.7157,147100.0
2008-09-11 15:10:00,63.19,63.24,63.09,63.09,88500.0,43.7157,43.7503,43.6465,43.6465,88500.0
2008-09-11 15:15:00,63.09,63.2,63.06,63.13,161400.0,43.6465,43.7226,43.6257,43.6742,161400.0
2008-09-11 15:20:00,63.13,63.33,63.06,63.27,194500.0,43.6742,43.8125,43.6257,43.771,194500.0
2008-09-11 15:25:00,63.27,63.34,63.06,63.12,233400.0,43.771,43.8195,43.6257,43.6673,233400.0
2008-09-11 15:30:00,63.13,63.21,63.02,63.03,204000.0,43.6742,43.7295,43.5981,43.605,204000.0
2008-09-11 15:35:00,63.03,63.15,62.99,63.12,115800.0,43.605,43.688,43.5773,43.6673,115800.0
2008-09-11 15:40:00,63.11,63.11,62.94,62.96,203100.0,43.6603,43.6603,43.5427,43.5566,203100.0
2008-09-11 15:45:00,62.97,63.08,62.96,63.05,407000.0,43.5635,43.6396,43.5566,43.6188,407000.0
2008-09-11 15:50:00,63.05,63.23,63.01,63.21,241900.0,43.6188,43.7434,43.5912,43.7295,241900.0
2008-09-11 15:55:00,63.22,63.45,63.14,63.37,492600.0,43.7364,43.8956,43.6811,43.8402,492600.0
2008-09-12 09:30:00,63.06,63.37,62.97,63.07,163800.0,43.6257,43.8402,43.5635,43.6327,163800.0
2008-09-12 09:35:00,63.05,63.45,62.63,62.75,219100.0,43.6188,43.8956,43.3283,43.4113,219100.0
2008-09-12 09:40:00,62.76,63.0,62.54,62.68,207400.0,43.4182,43.5842,43.266,43.3629,207400.0
2008-09-12 09:45:00,62.69,62.95,62.66,62.94,114100.0,43.3698,43.5496,43.349,43.5427,114100.0
2008-09-12 09:50:00,62.94,63.0,62.8,62.98,138300.0,43.5427,43.5842,43.4459,43.5704,138300.0
2008-09-12 09:55:00,63.0,63.12,62.94,62.97,146900.0,43.5842,43.6673,43.5427,43.5635,146900.0
2008-09-12 10:00:00,62.97,63.0,62.88,62.92,166000.0,43.5635,43.5842,43.5012,43.5289,166000.0
2008-09-12 10:05:00,62.9,62.98,62.87,62.9,85300.0,43.5151,43.5704,43.4943,43.5151,85300.0
2008-09-12 10:10:00,62.9,62.93,62.67,62.68,115000.0,43.5151,43.5358,43.3559,43.3629,115000.0
2008-09-12 10:15:00,62.67,62.88,62.65,62.81,151600.0,43.3559,43.5012,43.3421,43.4528,151600.0
2008-09-12 10:20:00,62.8,62.83,62.65,62.77,115900.0,43.4459,43.4666,43.3421,43.4251,115900.0
2008-09-12 10:25:00,62.77,62.84,62.71,62.76,105200.0,43.4251,43.4735,43.3836,43.4182,105200.0
2008-09-12 10:30:00,62.76,62.77,62.51,62.54,63600.0,43.4182,43.4251,43.2452,43.266,63600.0
2008-09-12 10:35:00,62.53,62.6,62.42,62.46,82600.0,43.2591,43.3075,43.183,43.2107,82600.0
2008-09-12 10:40:00,62.46,62.63,62.43,62.62,111200.0,43.2107,43.3283,43.1899,43.3213,111200.0
2008-09-12 10:45:00,62.61,62.69,62.59,62.61,64800.0,43.3144,43.3698,43.3006,43.3144,64800.0
2008-09-12 10:50:00,62.62,62.69,62.61,62.65,57400.0,43.3213,43.3698,43.3144,43.3421,57400.0
2008-09-12 10:55:00,62.65,62.77,62.63,62.76,77100.0,43.3421,43.4251,43.3283,43.4182,77100.0
2008-09-12 11:00:00,62.75,62.84,62.74,62.75,99800.0,43.4113,43.4735,43.4044,43.4113,99800.0
2008-09-12 11:05:00,62.75,62.76,62.58,62.62,104400.0,43.4113,43.4182,43.2937,43.3213,104400.0
2008-09-12 11:10:00,62.61,62.85,62.6,62.81,89200.0,43.3144,43.4805,43.3075,43.4528,89200.0
2008-09-12 11:15:00,62.82,63.03,62.75,62.91,165800.0,43.4597,43.605,43.4113,43.522,165800.0
2008-09-12 11:20:00,62.91,63.0,62.8,62.99,120100.0,43.522,43.5842,43.4459,43.5773,120100.0
2008-09-12 11:25:00,62.99,63.01,62.78,62.91,100900.0,43.5773,43.5912,43.432,43.522,100900.0
2008-09-12 11:30:00,62.91,62.95,62.78,62.82,83300.0,43.522,43.5496,43.432,43.4597,83300.0
2008-09-12 11:35:00,62.82,62.88,62.77,62.78,115200.0,43.4597,43.5012,43.4251,43.432,115200.0
2008-09-12 11:40:00,62.77,62.91,62.77,62.88,84400.0,43.4251,43.522,43.4251,43.5012,84400.0
2008-09-12 11:45:00,62.87,63.0,62.83,62.96,58200.0,43.4943,43.5842,43.4666,43.5566,58200.0
2008-09-12 11:50:00,62.96,62.98,62.83,62.91,82300.0,43.5566,43.5704,43.4666,43.522,82300.0
2008-09-12 11:55:00,62.91,62.93,62.84,62.89,103300.0,43.522,43.5358,43.4735,43.5081,103300.0
2008-09-12 12:00:00,62.88,62.9,62.83,62.83,110300.0,43.5012,43.5151,43.4666,43.4666,110300.0
2008-09-12 12:05:00,62.84,62.9,62.81,62.87,103800.0,43.4735,43.5151,43.4528,43.4943,103800.0
2008-09-12 12:10:00,62.87,62.88,62.8,62.82,115600.0,43.4943,43.5012,43.4459,43.4597,115600.0
2008-09-12 12:15:00,62.82,62.91,62.81,62.9,110600.0,43.4597,43.522,43.4528,43.5151,110600.0
2008-09-12 12:20:00,62.9,62.9,62.8,62.8,44300.0,43.5151,43.5151,43.4459,43.4459,44300.0
2008-09-12 12:25:00,62.8,62.93,62.79,62.83,84700.0,43.4459,43.5358,43.439,43.4666,84700.0
2008-09-12 12:30:00,62.83,62.9,62.78,62.86,74600.0,43.4666,43.5151,43.432,43.4874,74600.0
2008-09-12 12:35:00,62.86,62.9,62.79,62.8,52300.0,43.4874,43.5151,43.439,43.4459,52300.0
2008-09-12 12:40:00,62.79,62.8,62.75,62.76,58100.0,43.439,43.4459,43.4113,43.4182,58100.0
2008-09-12 12:45:00,62.75,62.76,62.63,62.66,86700.0,43.4113,43.4182,43.3283,43.349,86700.0
2008-09-12 12:50:00,62.67,62.7,62.51,62.53,146800.0,43.3559,43.3767,43.2452,43.2591,146800.0
2008-09-12 12:55:00,62.51,62.56,62.5,62.5,62400.0,43.2452,43.2798,43.2383,43.2383,62400.0
2008-09-12 13:00:00,62.5,62.62,62.5,62.55,72600.0,43.2383,43.3213,43.2383,43.2729,72600.0
2008-09-12 13:05:00,62.56,62.6,62.49,62.58,67700.0,43.2798,43.3075,43.2314,43.2937,67700.0
2008-09-12 13:10:00,62.59,62.59,62.48,62.55,88500.0,43.3006,43.3006,43.2245,43.2729,88500.0
2008-09-12 13:15:00,62.55,62.6,62.51,62.53,76200.0,43.2729,43.3075,43.2452,43.2591,76200.0
2008-09-12 13:20:00,62.54,62.6,62.53,62.54,92300.0,43.266,43.3075,43.2591,43.266,92300.0
2008-09-12 13:25:00,62.53,62.58,62.53,62.54,78700.0,43.2591,43.2937,43.2591,43.266,78700.0
2008-09-12 13:30:00,62.55,62.59,62.54,62.54,53600.0,43.2729,43.3006,43.266,43.266,53600.0
2008-09-12 13:35:00,62.54,62.54,62.4,62.41,70100.0,43.266,43.266,43.1691,43.1761,70100.0
2008-09-12 13:40:00,62.4,62.45,62.31,62.37,88500.0,43.1691,43.2037,43.1069,43.1484,88500.0
2008-09-12 13:45:00,62.37,62.49,62.34,62.47,68600.0,43.1484,43.2314,43.1276,43.2176,68600.0
2008-09-12 13:50:00,62.47,62.58,62.42,62.51,59900.0,43.2176,43.2937,43.183,43.2452,59900.0
2008-09-12 13:55:00,62.51,62.61,62.49,62.61,68600.0,43.2452,43.3144,43.2314,43.3144,68600.0
2008-09-12 14:00:00,62.59,62.61,62.43,62.49,71800.0,43.3006,43.3144,43.1899,43.2314,71800.0
2008-09-12 14:05:00,62.49,62.57,62.48,62.55,57900.0,43.2314,43.2868,43.2245,43.2729,57900.0
2008-09-12 14:10:00,62.55,62.59,62.53,62.56,96900.0,43.2729,43.3006,43.2591,43.2798,96900.0
2008-09-12 14:15:00,62.54,62.61,62.52,62.6,111700.0,43.266,43.3144,43.2522,43.3075,111700.0
2008-09-12 14:20:00,62.6,62.8,62.59,62.72,92700.0,43.3075,43.4459,43.3006,43.3905,92700.0
2008-09-12 14:25:00,62.7,62.76,62.65,62.73,91800.0,43.3767,43.4182,43.3421,43.3974,91800.0
2008-09-12 14:30:00,62.72,62.73,62.66,62.68,68800.0,43.3905,43.3974,43.349,43.3629,68800.0
2008-09-12 14:35:00,62.68,62.78,62.45,62.72,330900.0,43.3629,43.432,43.2037,43.3905,330900.0
2008-09-12 14:40:00,62.72,62.79,62.7,62.73,94400.0,43.3905,43.439,43.3767,43.3974,94400.0
2008-09-12 14:45:00,62.74,62.78,62.68,62.7,102000.0,43.4044,43.432,43.3629,43.3767,102000.0
2008-09-12 14:50:00,62.71,62.75,62.68,62.74,71700.0,43.3836,43.4113,43.3629,43.4044,71700.0
2008-09-12 14:55:00,62.75,63.0,62.72,63.0,164100.0,43.4113,43.5842,43.3905,43.5842,164100.0
2008-09-12 15:00:00,63.01,63.01,62.89,62.91,134400.0,43.5912,43.5912,43.5081,43.522,134400.0
2008-09-12 15:05:00,62.91,62.92,62.8,62.8,82200.0,43.522,43.5289,43.4459,43.4459,82200.0
2008-09-12 15:10:00,62.8,62.99,62.78,62.98,103800.0,43.4459,43.5773,43.432,43.5704,103800.0
2008-09-12 15:15:00,62.98,63.0,62.78,62.78,151700.0,43.5704,43.5842,43.432,43.432,151700.0
2008-09-12 15:20:00,62.77,62.81,62.7,62.74,102900.0,43.4251,43.4528,43.3767,43.4044,102900.0
2008-09-12 15:25:00,62.74,62.77,62.61,62.73,145500.0,43.4044,43.4251,43.3144,43.3974,145500.0
2008-09-12 15:30:00,62.72,62.79,62.7,62.7,203500.0,43.3905,43.439,43.3767,43.3767,203500.0
2008-09-12 15:35:00,62.71,62.9,62.7,62.89,207200.0,43.3836,43.5151,43.3767,43.5081,207200.0
2008-09-12 15:40:00,62.9,62.97,62.86,62.9,144000.0,43.5151,43.5635,43.4874,43.5151,144000.0
2008-09-12 15:45:00,62.91,62.96,62.87,62.93,127200.0,43.522,43.5566,43.4943,43.5358,127200.0
2008-09-12 15:50:00,62.94,62.97,62.82,62.96,229700.0,43.5427,43.5635,43.4597,43.5566,229700.0
2008-09-12 15:55:00,62.96,63.02,62.88,62.88,418400.0,43.5566,43.5981,43.5012,43.5012,418400.0
2008-09-15 09:30:00,61.84,62.08,61.54,61.95,339300.0,42.7817,42.9478,42.5742,42.8578,339300.0
2008-09-15 09:35:00,61.95,62.01,61.6,61.64,238800.0,42.8578,42.8993,42.6157,42.6434,238800.0
2008-09-15 09:40:00,61.63,61.75,61.3,61.62,246500.0,42.6365,42.7195,42.4082,42.6295,246500.0
2008-09-15 09:45:00,61.63,61.89,61.61,61.83,242500.0,42.6365,42.8163,42.6226,42.7748,242500.0
2008-09-15 09:50:00,61.83,61.9,61.64,61.74,147400.0,42.7748,42.8232,42.6434,42.7126,147400.0
2008-09-15 09:55:00,61.74,61.79,61.66,61.75,192900.0,42.7126,42.7471,42.6572,42.7195,192900.0
2008-09-15 10:00:00,61.74,61.78,61.66,61.72,144300.0,42.7126,42.7402,42.6572,42.6987,144300.0
2008-09-15 10:05:00,61.71,61.75,61.65,61.71,168600.0,42.6918,42.7195,42.6503,42.6918,168600.0
2008-09-15 10:10:00,61.7,61.93,61.7,61.73,200800.0,42.6849,42.844,42.6849,42.7056,200800.0
2008-09-15 10:15:00,61.73,61.89,61.71,61.73,126400.0,42.7056,42.8163,42.6918,42.7056,126400.0
2008-09-15 10:20:00,61.73,61.81,61.67,61.71,162100.0,42.7056,42.761,42.6641,42.6918,162100.0
2008-09-15 10:25:00,61.71,61.9,61.71,61.82,149900.0,42.6918,42.8232,42.6918,42.7679,149900.0
2008-09-15 10:30:00,61.82,62.17,61.82,62.16,170600.0,42.7679,43.01,42.7679,43.0031,170600.0
2008-09-15 10:35:00,62.18,62.37,62.17,62.23,251000.0,43.017,43.1484,43.01,43.0515,251000.0
2008-09-15 10:40:00,62.23,62.27,61.97,61.99,192600.0,43.0515,43.0792,42.8717,42.8855,192600.0
2008-09-15 10:45:00,61.99,62.02,61.88,61.97,145000.0,42.8855,42.9063,42.8094,42.8717,145000.0
2008-09-15 10:50:00,61.97,62.02,61.9,61.96,178300.0,42.8717,42.9063,42.8232,42.8648,178300.0
2008-09-15 10:55:00,61.96,61.98,61.76,61.79,95600.0,42.8648,42.8786,42.7264,42.7471,95600.0
2008-09-15 11:00:00,61.8,61.9,61.76,61.78,130200.0,42.7541,42.8232,42.7264,42.7402,130200.0
2008-09-15 11:05:00,61.78,61.87,61.76,61.83,93100.0,42.7402,42.8025,42.7264,42.7748,93100.0
2008-09-15 11:10:00,61.83,61.88,61.77,61.77,94800.0,42.7748,42.8094,42.7333,42.7333,94800.0
2008-09-15 11:15:00,61.77,61.86,61.76,61.85,76300.0,42.7333,42.7956,42.7264,42.7887,76300.0
2008-09-15 11:20:00,61.85,61.96,61.84,61.9,86500.0,42.7887,42.8648,42.7817,42.8232,86500.0
2008-09-15 11:25:00,61.89,61.91,61.72,61.74,97800.0,42.8163,42.8302,42.6987,42.7126,97800.0
2008-09-15 11:30:00,61.74,61.79,61.72,61.77,105200.0,42.7126,42.7471,42.6987,42.7333,105200.0
2008-09-15 11:35:00,61.78,61.8,61.72,61.76,62000.0,42.7402,42.7541,42.6987,42.7264,62000.0
2008-09-15 11:40:00,61.77,62.0,61.77,61.99,92300.0,42.7333,42.8924,42.7333,42.8855,92300.0
2008-09-15 11:45:00,61.97,62.01,61.82,61.98,76900.0,42.8717,42.8993,42.7679,42.8786,76900.0
2008-09-15 11:50:00,61.98,62.11,61.98,62.05,95900.0,42.8786,42.9685,42.8786,42.927,95900.0
2008-09-15 11:55:00,62.06,62.1,61.91,61.97,92100.0,42.9339,42.9616,42.8302,42.8717,92100.0
2008-09-15 12:00:00,61.98,62.14,61.95,62.09,113700.0,42.8786,42.9893,42.8578,42.9547,113700.0
2008-09-15 12:05:00,62.08,62.14,61.95,61.98,59900.0,42.9478,42.9893,42.8578,42.8786,59900.0
2008-09-15 12:10:00,61.97,62.15,61.97,62.06,121500.0,42.8717,42.9962,42.8717,42.9339,121500.0
2008-09-15 12:15:00,62.06,62.15,61.97,62.12,82000.0,42.9339,42.9962,42.8717,42.9754,82000.0
2008-09-15 12:20:00,62.13,62.31,62.12,62.31,141200.0,42.9824,43.1069,42.9754,43.1069,141200.0
2008-09-15 12:25:00,62.23,62.36,62.22,62.3,69100.0,43.0515,43.1415,43.0446,43.1,69100.0
2008-09-15 12:30:00,62.29,62.33,62.25,62.31,53100.0,43.0931,43.1207,43.0654,43.1069,53100.0
2008-09-15 12:35:00,62.32,62.39,62.27,62.27,83200.0,43.1138,43.1622,43.0792,43.0792,83200.0
2008-09-15 12:40:00,62.27,62.29,62.2,62.26,156100.0,43.0792,43.0931,43.0308,43.0723,156100.0
2008-09-15 12:45:00,62.26,62.49,62.23,62.35,216900.0,43.0723,43.2314,43.0515,43.1346,216900.0
2008-09-15 12:50:00,62.34,62.69,62.3,62.68,142400.0,43.1276,43.3698,43.1,43.3629,142400.0
2008-09-15 12:55:00,62.65,62.86,62.65,62.76,149500.0,43.3421,43.4874,43.3421,43.4182,149500.0
2008-09-15 13:00:00,62.78,63.02,62.71,63.02,160300.0,43.432,43.5981,43.3836,43.5981,160300.0
2008-09-15 13:05:00,63.03,63.13,62.77,62.78,207300.0,43.605,43.6742,43.4251,43.432,207300.0
2008-09-15 13:10:00,62.79,62.81,62.72,62.74,110600.0,43.439,43.4528,43.3905,43.4044,110600.0
2008-09-15 13:15:00,62.75,63.0,62.73,62.87,147600.0,43.4113,43.5842,43.3974,43.4943,147600.0
2008-09-15 13:20:00,62.88,63.11,62.82,63.1,219400.0,43.5012,43.6603,43.4597,43.6534,219400.0
2008-09-15 13:25:00,63.11,63.42,63.03,63.42,209100.0,43.6603,43.8748,43.605,43.8748,209100.0
2008-09-15 13:30:00,63.42,63.43,63.07,63.08,80200.0,43.8748,43.8817,43.6327,43.6396,80200.0
2008-09-15 13:35:00,63.08,63.09,62.79,62.81,281000.0,43.6396,43.6465,43.439,43.4528,281000.0
2008-09-15 13:40:00,62.81,62.9,62.68,62.86,105600.0,43.4528,43.5151,43.3629,43.4874,105600.0
2008-09-15 13:45:00,62.87,62.95,62.86,62.93,106500.0,43.4943,43.5496,43.4874,43.5358,106500.0
2008-09-15 13:50:00,62.93,62.96,62.75,62.77,112800.0,43.5358,43.5566,43.4113,43.4251,112800.0
2008-09-15 13:55:00,62.77,62.78,62.73,62.74,228000.0,43.4251,43.432,43.3974,43.4044,228000.0
2008-09-15 14:00:00,62.74,62.77,62.68,62.75,189100.0,43.4044,43.4251,43.3629,43.4113,189100.0
2008-09-15 14:05:00,62.75,62.87,62.72,62.75,229400.0,43.4113,43.4943,43.3905,43.4113,229400.0
2008-09-15 14:10:00,62.74,62.81,62.67,62.67,121000.0,43.4044,43.4528,43.3559,43.3559,121000.0
2008-09-15 14:15:00,62.67,62.98,62.63,62.76,165000.0,43.3559,43.5704,43.3283,43.4182,165000.0
2008-09-15 14:20:00,62.76,62.8,62.71,62.79,131300.0,43.4182,43.4459,43.3836,43.439,131300.0
2008-09-15 14:25:00,62.78,62.81,62.72,62.77,102600.0,43.432,43.4528,43.3905,43.4251,102600.0
2008-09-15 14:30:00,62.76,62.9,62.76,62.87,65500.0,43.4182,43.5151,43.4182,43.4943,65500.0
2008-09-15 14:35:00,62.86,62.98,62.83,62.83,94500.0,43.4874,43.5704,43.4666,43.4666,94500.0
2008-09-15 14:40:00,62.84,62.87,62.7,62.76,171300.0,43.4735,43.4943,43.3767,43.4182,171300.0
2008-09-15 14:45:00,62.76,62.88,62.73,62.87,154600.0,43.4182,43.5012,43.3974,43.4943,154600.0
2008-09-15 14:50:00,62.86,62.9,62.8,62.84,125700.0,43.4874,43.5151,43.4459,43.4735,125700.0
2008-09-15 14:55:00,62.83,62.98,62.79,62.88,182700.0,43.4666,43.5704,43.439,43.5012,182700.0
2008-09-15 15:00:00,62.88,62.95,62.72,62.73,173600.0,43.5012,43.5496,43.3905,43.3974,173600.0
2008-09-15 15:05:00,62.73,62.78,62.59,62.69,199700.0,43.3974,43.432,43.3006,43.3698,199700.0
2008-09-15 15:10:00,62.7,62.71,62.5,62.58,126400.0,43.3767,43.3836,43.2383,43.2937,126400.0
2008-09-15 15:15:00,62.6,62.6,62.36,62.49,134000.0,43.3075,43.3075,43.1415,43.2314,134000.0
2008-09-15 15:20:00,62.49,62.58,62.29,62.3,182600.0,43.2314,43.2937,43.0931,43.1,182600.0
2008-09-15 15:25:00,62.3,62.38,62.04,62.2,185100.0,43.1,43.1553,42.9201,43.0308,185100.0
2008-09-15 15:30:00,62.2,62.57,62.08,62.54,299800.0,43.0308,43.2868,42.9478,43.266,299800.0
2008-09-15 15:35:00,62.53,62.71,62.47,62.7,145000.0,43.2591,43.3836,43.2176,43.3767,145000.0
2008-09-15 15:40:00,62.69,62.79,62.62,62.67,355600.0,43.3698,43.439,43.3213,43.3559,355600.0
2008-09-15 15:45:00,62.68,62.8,62.62,62.72,302000.0,43.3629,43.4459,43.3213,43.3905,302000.0
2008-09-15 15:50:00,62.71,62.71,62.34,62.52,445900.0,43.3836,43.3836,43.1276,43.2522,445900.0
2008-09-15 15:55:00,62.51,62.56,62.18,62.18,478800.0,43.2452,43.2798,43.017,43.017,478800.0
2008-09-16 09:30:00,61.84,62.2,61.25,61.96,500600.0,42.7817,43.0308,42.3736,42.8648,500600.0
2008-09-16 09:35:00,61.96,62.41,61.79,61.98,390600.0,42.8648,43.1761,42.7471,42.8786,390600.0
2008-09-16 09:40:00,61.99,62.49,61.81,61.94,394100.0,42.8855,43.2314,42.761,42.8509,394100.0
2008-09-16 09:45:00,61.95,66.38,61.92,65.56,1474500.0,42.8578,45.9226,42.8371,45.3553,1474500.0
2008-09-16 09:50:00,65.55,65.68,64.39,64.93,1904200.0,45.3484,45.4383,44.5459,44.9194,1904200.0
2008-09-16 09:55:00,64.94,65.01,63.75,64.42,1190000.0,44.9264,44.9748,44.1031,44.5666,1190000.0
2008-09-16 10:00:00,64.42,65.12,64.36,65.01,1100200.0,44.5666,45.0509,44.5251,44.9748,1100200.0
2008-09-16 10:05:00,65.07,66.51,64.93,66.4,1063600.0,45.0163,46.0125,44.9194,45.9364,1063600.0
2008-09-16 10:10:00,66.39,66.51,65.19,65.6,953900.0,45.9295,46.0125,45.0993,45.383,953900.0
2008-09-16 10:15:00,65.58,65.68,64.97,65.48,478500.0,45.3691,45.4383,44.9471,45.2999,478500.0
2008-09-16 10:20:00,65.47,66.07,65.35,65.42,499300.0,45.293,45.7081,45.21,45.2584,499300.0
2008-09-16 10:25:00,65.38,65.61,65.23,65.51,418400.0,45.2308,45.3899,45.127,45.3207,418400.0
2008-09-16 10:30:00,65.53,65.55,64.33,64.77,589300.0,45.3345,45.3484,44.5043,44.8087,589300.0
2008-09-16 10:35:00,64.77,65.24,64.69,65.18,1094700.0,44.8087,45.1339,44.7534,45.0924,1094700.0
2008-09-16 10:40:00,65.2,65.3,64.97,65.2,248900.0,45.1062,45.1754,44.9471,45.1062,248900.0
2008-09-16 10:45:00,65.21,65.21,65.01,65.06,277300.0,45.1131,45.1131,44.9748,45.0094,277300.0
2008-09-16 10:50:00,65.06,65.19,64.4,65.19,405100.0,45.0094,45.0993,44.5528,45.0993,405100.0
2008-09-16 10:55:00,65.19,65.5,65.0,65.3,394300.0,45.0993,45.3138,44.9679,45.1754,394300.0
2008-09-16 11:00:00,65.29,65.47,65.0,65.29,488000.0,45.1685,45.293,44.9679,45.1685,488000.0
2008-09-16 11:05:00,65.27,65.29,64.69,64.69,256500.0,45.1547,45.1685,44.7534,44.7534,256500.0
2008-09-16 11:10:00,64.69,65.01,64.64,64.8,345000.0,44.7534,44.9748,44.7188,44.8295,345000.0
2008-09-16 11:15:00,64.82,65.1,64.6,65.07,322600.0,44.8433,45.037,44.6911,45.0163,322600.0
2008-09-16 11:20:00,65.02,65.2,64.8,64.89,307600.0,44.9817,45.1062,44.8295,44.8918,307600.0
2008-09-16 11:25:00,64.89,65.3,64.88,65.25,305600.0,44.8918,45.1754,44.8848,45.1408,305600.0
2008-09-16 11:30:00,65.23,65.24,64.93,64.99,273200.0,45.127,45.1339,44.9194,44.9609,273200.0
2008-09-16 11:35:00,64.99,65.01,64.94,65.0,505200.0,44.9609,44.9748,44.9264,44.9679,505200.0
2008-09-16 11:40:00,65.0,65.0,64.8,64.9,184800.0,44.9679,44.9679,44.8295,44.8987,184800.0
2008-09-16 11:45:00,64.9,64.96,64.83,64.88,90900.0,44.8987,44.9402,44.8503,44.8848,90900.0
2008-09-16 11:50:00,64.88,64.9,64.8,64.84,100200.0,44.8848,44.8987,44.8295,44.8572,100200.0
2008-09-16 11:55:00,64.83,65.0,64.8,64.92,396800.0,44.8503,44.9679,44.8295,44.9125,396800.0
2008-09-16 12:00:00,64.91,65.0,64.82,64.91,226800.0,44.9056,44.9679,44.8433,44.9056,226800.0
2008-09-16 12:05:00,64.88,64.96,64.69,64.9,196400.0,44.8848,44.9402,44.7534,44.8987,196400.0
2008-09-16 12:10:00,64.9,64.92,64.85,64.85,252100.0,44.8987,44.9125,44.8641,44.8641,252100.0
2008-09-16 12:15:00,64.86,64.86,64.59,64.7,324600.0,44.871,44.871,44.6842,44.7603,324600.0
2008-09-16 12:20:00,64.7,64.77,64.43,64.52,208300.0,44.7603,44.8087,44.5735,44.6358,208300.0
2008-09-16 12:25:00,64.61,64.61,64.19,64.23,353500.0,44.6981,44.6981,44.4075,44.4352,353500.0
2008-09-16 12:30:00,64.23,64.46,64.18,64.25,126900.0,44.4352,44.5943,44.4006,44.449,126900.0
2008-09-16 12:35:00,64.25,64.36,64.18,64.36,147200.0,44.449,44.5251,44.4006,44.5251,147200.0
2008-09-16 12:40:00,64.36,64.39,64.16,64.16,151800.0,44.5251,44.5459,44.3867,44.3867,151800.0
2008-09-16 12:45:00,64.18,64.27,64.15,64.15,61100.0,44.4006,44.4628,44.3798,44.3798,61100.0
2008-09-16 12:50:00,64.17,64.29,64.13,64.18,136400.0,44.3937,44.4767,44.366,44.4006,136400.0
2008-09-16 12:55:00,64.18,64.3,64.11,64.3,159100.0,44.4006,44.4836,44.3522,44.4836,159100.0
2008-09-16 13:00:00,64.26,64.35,64.1,64.15,151900.0,44.4559,44.5182,44.3452,44.3798,151900.0
2008-09-16 13:05:00,64.16,64.2,64.1,64.11,172300.0,44.3867,44.4144,44.3452,44.3522,172300.0
2008-09-16 13:10:00,64.12,64.25,64.08,64.16,185200.0,44.3591,44.449,44.3314,44.3867,185200.0
2008-09-16 13:15:00,64.15,64.23,64.14,64.23,167800.0,44.3798,44.4352,44.3729,44.4352,167800.0
2008-09-16 13:20:00,64.23,64.26,64.16,64.18,124000.0,44.4352,44.4559,44.3867,44.4006,124000.0
2008-09-16 13:25:00,64.18,64.19,63.98,63.98,296200.0,44.4006,44.4075,44.2622,44.2622,296200.0
2008-09-16 13:30:00,63.99,63.99,63.51,63.69,299800.0,44.2691,44.2691,43.9371,44.0616,299800.0
2008-09-16 13:35:00,63.71,63.76,63.62,63.67,88000.0,44.0754,44.11,44.0132,44.0478,88000.0
2008-09-16 13:40:00,63.68,63.78,63.62,63.7,132100.0,44.0547,44.1239,44.0132,44.0685,132100.0
2008-09-16 13:45:00,63.69,63.83,63.69,63.83,115000.0,44.0616,44.1584,44.0616,44.1584,115000.0
2008-09-16 13:50:00,63.84,64.0,63.78,63.96,156400.0,44.1654,44.2761,44.1239,44.2484,156400.0
2008-09-16 13:55:00,63.96,64.12,63.91,64.12,257400.0,44.2484,44.3591,44.2138,44.3591,257400.0
2008-09-16 14:00:00,64.12,64.13,64.06,64.1,224100.0,44.3591,44.366,44.3176,44.3452,224100.0
2008-09-16 14:05:00,64.11,64.15,64.07,64.12,138800.0,44.3522,44.3798,44.3245,44.3591,138800.0
2008-09-16 14:10:00,64.13,64.25,63.39,63.5,149200.0,44.366,44.449,43.854,43.9301,149200.0
2008-09-16 14:15:00,63.49,64.42,63.45,63.69,360500.0,43.9232,44.5666,43.8956,44.0616,360500.0
2008-09-16 14:20:00,63.69,63.9,63.58,63.88,314300.0,44.0616,44.2069,43.9855,44.193,314300.0
2008-09-16 14:25:00,63.87,64.24,63.84,64.05,221600.0,44.1861,44.4421,44.1654,44.3106,221600.0
2008-09-16 14:30:00,64.04,64.28,63.92,63.92,199400.0,44.3037,44.4698,44.2207,44.2207,199400.0
2008-09-16 14:35:00,63.96,64.61,63.8,64.3,318600.0,44.2484,44.6981,44.1377,44.4836,318600.0
2008-09-16 14:40:00,64.45,64.7,64.11,64.17,198700.0,44.5874,44.7603,44.3522,44.3937,198700.0
2008-09-16 14:45:00,64.28,64.75,64.18,64.71,302900.0,44.4698,44.7949,44.4006,44.7672,302900.0
2008-09-16 14:50:00,64.71,64.71,64.18,64.64,392600.0,44.7672,44.7672,44.4006,44.7188,392600.0
2008-09-16 14:55:00,64.64,64.87,64.19,64.51,715800.0,44.7188,44.8779,44.4075,44.6289,715800.0
2008-09-16 15:00:00,64.49,64.53,64.41,64.46,252400.0,44.615,44.6427,44.5597,44.5943,252400.0
2008-09-16 15:05:00,64.46,64.51,64.44,64.45,233500.0,44.5943,44.6289,44.5804,44.5874,233500.0
2008-09-16 15:10:00,64.46,64.51,64.38,64.5,137400.0,44.5943,44.6289,44.5389,44.622,137400.0
2008-09-16 15:15:00,64.49,64.51,64.35,64.46,170200.0,44.615,44.6289,44.5182,44.5943,170200.0
2008-09-16 15:20:00,64.47,64.51,64.2,64.2,326900.0,44.6012,44.6289,44.4144,44.4144,326900.0
2008-09-16 15:25:00,64.21,64.37,64.18,64.3,267600.0,44.4213,44.532,44.4006,44.4836,267600.0
2008-09-16 15:30:00,64.3,64.32,64.06,64.17,261100.0,44.4836,44.4974,44.3176,44.3937,261100.0
2008-09-16 15:35:00,64.16,64.29,64.14,64.2,226300.0,44.3867,44.4767,44.3729,44.4144,226300.0
2008-09-16 15:40:00,64.23,64.27,64.15,64.26,327000.0,44.4352,44.4628,44.3798,44.4559,327000.0
2008-09-16 15:45:00,64.27,64.31,64.19,64.28,372000.0,44.4628,44.4905,44.4075,44.4698,372000.0
2008-09-16 15:50:00,64.3,65.0,64.28,64.61,869700.0,44.4836,44.9679,44.4698,44.6981,869700.0
2008-09-16 15:55:00,64.6,65.0,64.33,65.0,1393400.0,44.6911,44.9679,44.5043,44.9679,1393400.0
2008-09-17 09:30:00,64.41,65.0,64.22,64.93,656000.0,44.5597,44.9679,44.4282,44.9194,656000.0
2008-09-17 09:35:00,64.93,64.93,64.44,64.52,332300.0,44.9194,44.9194,44.5804,44.6358,332300.0
2008-09-17 09:40:00,64.52,64.55,64.23,64.45,482700.0,44.6358,44.6565,44.4352,44.5874,482700.0
2008-09-17 09:45:00,64.45,64.7,64.28,64.35,746900.0,44.5874,44.7603,44.4698,44.5182,746900.0
2008-09-17 09:50:00,64.37,64.78,64.34,64.6,311500.0,44.532,44.8157,44.5113,44.6911,311500.0
2008-09-17 09:55:00,64.6,64.8,64.58,64.62,507700.0,44.6911,44.8295,44.6773,44.705,507700.0
2008-09-17 10:00:00,64.61,64.67,64.42,64.42,281800.0,44.6981,44.7396,44.5666,44.5666,281800.0
2008-09-17 10:05:00,64.42,64.43,64.12,64.36,410400.0,44.5666,44.5735,44.3591,44.5251,410400.0
2008-09-17 10:10:00,64.37,64.57,64.12,64.19,436100.0,44.532,44.6704,44.3591,44.4075,436100.0
2008-09-17 10:15:00,64.18,64.63,64.16,64.47,239900.0,44.4006,44.7119,44.3867,44.6012,239900.0
2008-09-17 10:20:00,64.44,64.49,64.3,64.41,161800.0,44.5804,44.615,44.4836,44.5597,161800.0
2008-09-17 10:25:00,64.41,64.57,64.4,64.4,170400.0,44.5597,44.6704,44.5528,44.5528,170400.0
2008-09-17 10:30:00,64.4,64.47,64.38,64.43,186400.0,44.5528,44.6012,44.5389,44.5735,186400.0
2008-09-17 10:35:00,64.42,64.53,64.38,64.43,169900.0,44.5666,44.6427,44.5389,44.5735,169900.0
2008-09-17 10:40:00,64.41,64.52,64.29,64.5,158500.0,44.5597,44.6358,44.4767,44.622,158500.0
2008-09-17 10:45:00,64.49,64.52,64.42,64.47,177000.0,44.615,44.6358,44.5666,44.6012,177000.0
2008-09-17 10:50:00,64.49,64.78,64.43,64.77,224500.0,44.615,44.8157,44.5735,44.8087,224500.0
2008-09-17 10:55:00,64.76,64.85,64.72,64.72,163100.0,44.8018,44.8641,44.7742,44.7742,163100.0
2008-09-17 11:00:00,64.72,64.74,64.63,64.63,82900.0,44.7742,44.788,44.7119,44.7119,82900.0
2008-09-17 11:05:00,64.63,64.78,64.59,64.59,142300.0,44.7119,44.8157,44.6842,44.6842,142300.0
2008-09-17 11:10:00,64.6,64.62,64.48,64.5,93000.0,44.6911,44.705,44.6081,44.622,93000.0
2008-09-17 11:15:00,64.5,64.76,64.42,64.64,120600.0,44.622,44.8018,44.5666,44.7188,120600.0
2008-09-17 11:20:00,64.65,64.72,64.45,64.49,159100.0,44.7257,44.7742,44.5874,44.615,159100.0
2008-09-17 11:25:00,64.49,64.49,64.03,64.04,221800.0,44.615,44.615,44.2968,44.3037,221800.0
2008-09-17 11:30:00,64.05,64.36,63.98,64.3,245100.0,44.3106,44.5251,44.2622,44.4836,245100.0
2008-09-17 11:35:00,64.29,64.33,64.04,64.22,171000.0,44.4767,44.5043,44.3037,44.4282,171000.0
2008-09-17 11:40:00,64.23,64.28,64.07,64.26,160000.0,44.4352,44.4698,44.3245,44.4559,160000.0
2008-09-17 11:45:00,64.26,64.26,64.09,64.09,142400.0,44.4559,44.4559,44.3383,44.3383,142400.0
2008-09-17 11:50:00,64.08,64.26,64.06,64.25,308600.0,44.3314,44.4559,44.3176,44.449,308600.0
2008-09-17 11:55:00,64.25,64.27,64.06,64.16,152200.0,44.449,44.4628,44.3176,44.3867,152200.0
2008-09-17 12:00:00,64.12,64.13,63.93,63.96,140600.0,44.3591,44.366,44.2276,44.2484,140600.0
2008-09-17 12:05:00,63.96,64.25,63.92,64.09,185500.0,44.2484,44.449,44.2207,44.3383,185500.0
2008-09-17 12:10:00,64.09,64.09,63.95,63.98,150900.0,44.3383,44.3383,44.2415,44.2622,150900.0
2008-09-17 12:15:00,63.99,64.14,63.8,63.84,205500.0,44.2691,44.3729,44.1377,44.1654,205500.0
2008-09-17 12:20:00,63.85,64.11,63.84,64.01,139700.0,44.1723,44.3522,44.1654,44.283,139700.0
2008-09-17 12:25:00,64.0,64.06,63.69,63.73,124200.0,44.2761,44.3176,44.0616,44.0893,124200.0
2008-09-17 12:30:00,63.73,64.0,63.71,63.95,158500.0,44.0893,44.2761,44.0754,44.2415,158500.0
2008-09-17 12:35:00,63.96,64.07,63.86,63.87,86000.0,44.2484,44.3245,44.1792,44.1861,86000.0
2008-09-17 12:40:00,63.87,64.12,63.84,64.05,134900.0,44.1861,44.3591,44.1654,44.3106,134900.0
2008-09-17 12:45:00,64.04,64.04,63.79,63.87,123500.0,44.3037,44.3037,44.1308,44.1861,123500.0
2008-09-17 12:50:00,63.86,64.11,63.79,64.05,162500.0,44.1792,44.3522,44.1308,44.3106,162500.0
2008-09-17 12:55:00,64.07,64.22,63.84,63.84,119400.0,44.3245,44.4282,44.1654,44.1654,119400.0
2008-09-17 13:00:00,63.85,64.13,63.81,64.07,106600.0,44.1723,44.366,44.1446,44.3245,106600.0
2008-09-17 13:05:00,64.07,64.07,63.94,64.03,96300.0,44.3245,44.3245,44.2345,44.2968,96300.0
2008-09-17 13:10:00,64.03,64.14,63.72,63.72,175700.0,44.2968,44.3729,44.0823,44.0823,175700.0
2008-09-17 13:15:00,63.74,63.75,63.56,63.57,216000.0,44.0962,44.1031,43.9717,43.9786,216000.0
2008-09-17 13:20:00,63.58,63.78,63.56,63.58,150500.0,43.9855,44.1239,43.9717,43.9855,150500.0
2008-09-17 13:25:00,63.58,63.61,63.32,63.38,223400.0,43.9855,44.0062,43.8056,43.8471,223400.0
2008-09-17 13:30:00,63.38,63.49,63.13,63.21,252000.0,43.8471,43.9232,43.6742,43.7295,252000.0
2008-09-17 13:35:00,63.22,63.31,63.01,63.05,199500.0,43.7364,43.7987,43.5912,43.6188,199500.0
2008-09-17 13:40:00,63.05,63.08,62.7,62.79,169200.0,43.6188,43.6396,43.3767,43.439,169200.0
2008-09-17 13:45:00,62.8,62.87,62.47,62.58,358400.0,43.4459,43.4943,43.2176,43.2937,358400.0
2008-09-17 13:50:00,62.58,62.79,62.51,62.75,194500.0,43.2937,43.439,43.2452,43.4113,194500.0
2008-09-17 13:55:00,62.73,62.92,62.72,62.87,161600.0,43.3974,43.5289,43.3905,43.4943,161600.0
2008-09-17 14:00:00,62.86,62.97,62.79,62.96,279600.0,43.4874,43.5635,43.439,43.5566,279600.0
2008-09-17 14:05:00,62.96,63.11,62.81,63.01,163100.0,43.5566,43.6603,43.4528,43.5912,163100.0
2008-09-17 14:10:00,63.01,63.01,62.83,62.83,183400.0,43.5912,43.5912,43.4666,43.4666,183400.0
2008-09-17 14:15:00,62.84,62.89,62.63,62.7,202800.0,43.4735,43.5081,43.3283,43.3767,202800.0
2008-09-17 14:20:00,62.7,62.81,62.5,62.51,181100.0,43.3767,43.4528,43.2383,43.2452,181100.0
2008-09-17 14:25:00,62.5,62.86,62.49,62.81,260500.0,43.2383,43.4874,43.2314,43.4528,260500.0
2008-09-17 14:30:00,62.82,63.02,62.72,63.02,196800.0,43.4597,43.5981,43.3905,43.5981,196800.0
2008-09-17 14:35:00,63.02,63.12,62.88,63.09,159400.0,43.5981,43.6673,43.5012,43.6465,159400.0
2008-09-17 14:40:00,63.1,63.16,62.78,62.78,182900.0,43.6534,43.6949,43.432,43.432,182900.0
2008-09-17 14:45:00,62.79,63.03,62.75,63.0,281200.0,43.439,43.605,43.4113,43.5842,281200.0
2008-09-17 14:50:00,63.0,63.04,62.93,62.99,219000.0,43.5842,43.6119,43.5358,43.5773,219000.0
2008-09-17 14:55:00,62.99,63.01,62.92,62.97,166700.0,43.5773,43.5912,43.5289,43.5635,166700.0
2008-09-17 15:00:00,62.97,63.23,62.93,63.22,250500.0,43.5635,43.7434,43.5358,43.7364,250500.0
2008-09-17 15:05:00,63.22,63.53,63.22,63.41,246000.0,43.7364,43.9509,43.7364,43.8679,246000.0
2008-09-17 15:10:00,63.42,63.57,63.33,63.35,233600.0,43.8748,43.9786,43.8125,43.8264,233600.0
2008-09-17 15:15:00,63.34,63.36,63.22,63.25,236200.0,43.8195,43.8333,43.7364,43.7572,236200.0
2008-09-17 15:20:00,63.25,63.29,63.02,63.06,246400.0,43.7572,43.7849,43.5981,43.6257,246400.0
2008-09-17 15:25:00,63.05,63.44,63.05,63.36,208200.0,43.6188,43.8886,43.6188,43.8333,208200.0
2008-09-17 15:30:00,63.36,63.41,62.97,62.97,194900.0,43.8333,43.8679,43.5635,43.5635,194900.0
2008-09-17 15:35:00,62.97,63.0,62.6,62.68,195400.0,43.5635,43.5842,43.3075,43.3629,195400.0
2008-09-17 15:40:00,62.68,62.72,62.57,62.65,276500.0,43.3629,43.3905,43.2868,43.3421,276500.0
2008-09-17 15:45:00,62.65,62.68,62.58,62.64,295400.0,43.3421,43.3629,43.2937,43.3352,295400.0
2008-09-17 15:50:00,62.63,62.64,62.3,62.3,468100.0,43.3283,43.3352,43.1,43.1,468100.0
2008-09-17 15:55:00,62.3,62.33,61.61,61.9,868500.0,43.1,43.1207,42.6226,42.8232,868500.0
2008-09-18 09:30:00,62.02,63.14,61.71,61.83,500700.0,42.9063,43.6811,42.6918,42.7748,500700.0
2008-09-18 09:35:00,61.81,62.26,61.72,61.99,244800.0,42.761,43.0723,42.6987,42.8855,244800.0
2008-09-18 09:40:00,62.0,62.24,61.73,61.75,259300.0,42.8924,43.0585,42.7056,42.7195,259300.0
2008-09-18 09:45:00,61.74,61.77,61.03,61.03,273000.0,42.7126,42.7333,42.2214,42.2214,273000.0
2008-09-18 09:50:00,61.03,61.12,60.78,60.97,350900.0,42.2214,42.2836,42.0484,42.1799,350900.0
2008-09-18 09:55:00,60.97,61.54,60.94,61.46,263400.0,42.1799,42.5742,42.1591,42.5188,263400.0
2008-09-18 10:00:00,61.46,61.51,61.22,61.25,227600.0,42.5188,42.5534,42.3528,42.3736,227600.0
2008-09-18 10:05:00,61.24,61.27,60.95,60.95,178700.0,42.3666,42.3874,42.166,42.166,178700.0
2008-09-18 10:10:00,60.96,61.06,60.75,60.75,244600.0,42.1729,42.2421,42.0277,42.0277,244600.0
2008-09-18 10:15:00,60.76,60.77,60.31,60.49,235900.0,42.0346,42.0415,41.7233,41.8478,235900.0
2008-09-18 10:20:00,60.49,60.58,60.25,60.56,138100.0,41.8478,41.91,41.6818,41.8962,138100.0
2008-09-18 10:25:00,60.57,60.93,60.56,60.8,317000.0,41.9031,42.1522,41.8962,42.0622,317000.0
2008-09-18 10:30:00,60.8,60.9,60.79,60.8,179200.0,42.0622,42.1314,42.0553,42.0622,179200.0
2008-09-18 10:35:00,60.8,60.81,60.73,60.74,286000.0,42.0622,42.0692,42.0138,42.0207,286000.0
2008-09-18 10:40:00,60.74,60.75,60.48,60.62,209700.0,42.0207,42.0277,41.8409,41.9377,209700.0
2008-09-18 10:45:00,60.64,60.65,60.5,60.52,257300.0,41.9516,41.9585,41.8547,41.8685,257300.0
2008-09-18 10:50:00,60.51,60.61,60.46,60.58,167700.0,41.8616,41.9308,41.827,41.91,167700.0
2008-09-18 10:55:00,60.58,60.6,60.15,60.28,172400.0,41.91,41.9239,41.6126,41.7025,172400.0
2008-09-18 11:00:00,60.25,60.29,59.47,59.54,697200.0,41.6818,41.7094,41.1421,41.1906,697200.0
2008-09-18 11:05:00,59.55,59.69,58.55,58.71,679900.0,41.1975,41.2943,40.5057,40.6164,679900.0
2008-09-18 11:10:00,58.71,59.14,58.16,59.0,892600.0,40.6164,40.9138,40.2359,40.817,892600.0
2008-09-18 11:15:00,59.0,59.11,58.71,58.87,323200.0,40.817,40.8931,40.6164,40.727,323200.0
2008-09-18 11:20:00,58.87,59.45,58.82,59.36,467800.0,40.727,41.1283,40.6925,41.066,467800.0
2008-09-18 11:25:00,59.38,59.71,59.31,59.48,313800.0,41.0799,41.3082,41.0314,41.1491,313800.0
2008-09-18 11:30:00,59.48,59.8,59.42,59.75,267800.0,41.1491,41.3704,41.1075,41.3358,267800.0
2008-09-18 11:35:00,59.75,59.93,59.72,59.87,231300.0,41.3358,41.4604,41.3151,41.4189,231300.0
2008-09-18 11:40:00,59.9,59.92,59.65,59.68,174400.0,41.4396,41.4535,41.2667,41.2874,174400.0
2008-09-18 11:45:00,59.68,59.95,59.68,59.88,289700.0,41.2874,41.4742,41.2874,41.4258,289700.0
2008-09-18 11:50:00,59.89,59.92,59.58,59.61,647400.0,41.4327,41.4535,41.2182,41.239,647400.0
2008-09-18 11:55:00,59.61,59.82,59.61,59.73,220300.0,41.239,41.3843,41.239,41.322,220300.0
2008-09-18 12:00:00,59.73,59.8,59.47,59.58,354800.0,41.322,41.3704,41.1421,41.2182,354800.0
2008-09-18 12:05:00,59.6,59.61,59.52,59.54,124100.0,41.2321,41.239,41.1767,41.1906,124100.0
2008-09-18 12:10:00,59.53,59.73,59.53,59.69,126500.0,41.1836,41.322,41.1836,41.2943,126500.0
2008-09-18 12:15:00,59.7,59.81,59.61,59.66,125900.0,41.3013,41.3774,41.239,41.2736,125900.0
2008-09-18 12:20:00,59.67,59.74,59.64,59.66,82500.0,41.2805,41.3289,41.2597,41.2736,82500.0
2008-09-18 12:25:00,59.66,59.74,59.65,59.71,84400.0,41.2736,41.3289,41.2667,41.3082,84400.0
2008-09-18 12:30:00,59.71,59.8,59.64,59.71,248900.0,41.3082,41.3704,41.2597,41.3082,248900.0
2008-09-18 12:35:00,59.71,59.8,59.4,59.54,242500.0,41.3082,41.3704,41.0937,41.1906,242500.0
2008-09-18 12:40:00,59.55,59.55,59.33,59.34,240500.0,41.1975,41.1975,41.0453,41.0522,240500.0
2008-09-18 12:45:00,59.34,59.45,58.81,58.9,631900.0,41.0522,41.1283,40.6855,40.7478,631900.0
2008-09-18 12:50:00,58.89,59.12,58.87,59.1,353100.0,40.7409,40.9,40.727,40.8862,353100.0
2008-09-18 12:55:00,59.1,59.35,59.09,59.22,149700.0,40.8862,41.0591,40.8792,40.9692,149700.0
2008-09-18 13:00:00,59.23,59.29,59.11,59.24,260200.0,40.9761,41.0176,40.8931,40.983,260200.0
2008-09-18 13:05:00,59.25,59.88,59.23,59.82,233700.0,40.9899,41.4258,40.9761,41.3843,233700.0
2008-09-18 13:10:00,59.83,59.92,59.8,59.85,329000.0,41.3912,41.4535,41.3704,41.405,329000.0
2008-09-18 13:15:00,59.83,59.94,59.13,59.14,282200.0,41.3912,41.4673,40.9069,40.9138,282200.0
2008-09-18 13:20:00,59.15,59.82,59.13,59.8,185700.0,40.9208,41.3843,40.9069,41.3704,185700.0
2008-09-18 13:25:00,59.8,59.85,59.53,59.58,184800.0,41.3704,41.405,41.1836,41.2182,184800.0
2008-09-18 13:30:00,59.58,59.89,59.57,59.83,216300.0,41.2182,41.4327,41.2113,41.3912,216300.0
2008-09-18 13:35:00,59.85,60.02,59.69,59.99,198600.0,41.405,41.5226,41.2943,41.5019,198600.0
2008-09-18 13:40:00,60.01,60.12,59.95,60.01,240900.0,41.5157,41.5918,41.4742,41.5157,240900.0
2008-09-18 13:45:00,60.01,60.23,59.97,60.01,141600.0,41.5157,41.6679,41.488,41.5157,141600.0
2008-09-18 13:50:00,60.01,60.11,59.6,59.65,172400.0,41.5157,41.5849,41.2321,41.2667,172400.0
2008-09-18 13:55:00,59.64,59.97,59.6,59.85,79900.0,41.2597,41.488,41.2321,41.405,79900.0
2008-09-18 14:00:00,59.84,59.9,59.69,59.69,121900.0,41.3981,41.4396,41.2943,41.2943,121900.0
2008-09-18 14:05:00,59.69,59.74,59.5,59.62,176800.0,41.2943,41.3289,41.1629,41.2459,176800.0
2008-09-18 14:10:00,59.62,59.76,59.62,59.68,138100.0,41.2459,41.3428,41.2459,41.2874,138100.0
2008-09-18 14:15:00,59.69,59.82,59.68,59.76,164100.0,41.2943,41.3843,41.2874,41.3428,164100.0
2008-09-18 14:20:00,59.77,59.82,59.69,59.8,225300.0,41.3497,41.3843,41.2943,41.3704,225300.0
2008-09-18 14:25:00,59.8,59.89,59.78,59.78,124800.0,41.3704,41.4327,41.3566,41.3566,124800.0
2008-09-18 14:30:00,59.78,59.86,59.52,59.54,203900.0,41.3566,41.4119,41.1767,41.1906,203900.0
2008-09-18 14:35:00,59.55,59.58,59.4,59.47,296200.0,41.1975,41.2182,41.0937,41.1421,296200.0
2008-09-18 14:40:00,59.46,59.74,59.45,59.59,181700.0,41.1352,41.3289,41.1283,41.2252,181700.0
2008-09-18 14:45:00,59.59,59.62,59.42,59.52,99400.0,41.2252,41.2459,41.1075,41.1767,99400.0
2008-09-18 14:50:00,59.51,59.51,59.21,59.22,113800.0,41.1698,41.1698,40.9623,40.9692,113800.0
2008-09-18 14:55:00,59.21,59.26,58.8,58.89,302800.0,40.9623,40.9969,40.6786,40.7409,302800.0
2008-09-18 15:00:00,58.88,59.55,58.86,59.44,252800.0,40.734,41.1975,40.7201,41.1214,252800.0
2008-09-18 15:05:00,59.44,59.7,59.27,59.39,317300.0,41.1214,41.3013,41.0038,41.0868,317300.0
2008-09-18 15:10:00,59.39,59.83,59.35,59.74,294000.0,41.0868,41.3912,41.0591,41.3289,294000.0
2008-09-18 15:15:00,59.73,60.6,59.65,60.59,467800.0,41.322,41.9239,41.2667,41.917,467800.0
2008-09-18 15:20:00,60.52,61.0,60.49,60.91,452800.0,41.8685,42.2006,41.8478,42.1383,452800.0
2008-09-18 15:25:00,60.91,60.92,60.7,60.71,470600.0,42.1383,42.1453,41.9931,42.0,470600.0
2008-09-18 15:30:00,60.72,60.75,60.34,60.45,411300.0,42.0069,42.0277,41.744,41.8201,411300.0
2008-09-18 15:35:00,60.4,60.45,60.21,60.34,328800.0,41.7855,41.8201,41.6541,41.744,328800.0
2008-09-18 15:40:00,60.34,60.4,60.2,60.36,419500.0,41.744,41.7855,41.6472,41.7579,419500.0
2008-09-18 15:45:00,60.37,60.61,60.25,60.49,512400.0,41.7648,41.9308,41.6818,41.8478,512400.0
2008-09-18 15:50:00,60.49,60.74,60.35,60.35,397900.0,41.8478,42.0207,41.7509,41.7509,397900.0
2008-09-18 15:55:00,60.37,60.38,59.55,59.94,719300.0,41.7648,41.7717,41.1975,41.4673,719300.0
2008-09-19 09:30:00,61.44,63.0,27.0,60.7,3030800.0,42.505,43.5842,18.679,41.9931,3030800.0
2008-09-19 09:35:00,60.7,60.7,59.03,59.57,285000.0,41.9931,41.9931,40.8377,41.2113,285000.0
2008-09-19 09:40:00,59.53,60.03,58.99,59.0,223800.0,41.1836,41.5296,40.8101,40.817,223800.0
2008-09-19 09:45:00,59.0,60.49,58.98,60.42,262200.0,40.817,41.8478,40.8031,41.7994,262200.0
2008-09-19 09:50:00,60.41,61.75,60.32,61.09,457600.0,41.7924,42.7195,41.7302,42.2629,457600.0
2008-09-19 09:55:00,61.11,61.26,60.45,60.56,278500.0,42.2767,42.3805,41.8201,41.8962,278500.0
2008-09-19 10:00:00,60.57,61.24,60.4,60.48,235800.0,41.9031,42.3666,41.7855,41.8409,235800.0
2008-09-19 10:05:00,60.5,60.72,59.48,59.94,241600.0,41.8547,42.0069,41.1491,41.4673,241600.0
2008-09-19 10:10:00,59.95,60.15,59.78,59.97,156800.0,41.4742,41.6126,41.3566,41.488,156800.0
2008-09-19 10:15:00,59.97,60.61,59.67,60.36,140600.0,41.488,41.9308,41.2805,41.7579,140600.0
2008-09-19 10:20:00,60.36,60.36,60.12,60.12,93700.0,41.7579,41.7579,41.5918,41.5918,93700.0
2008-09-19 10:25:00,60.13,60.21,59.86,59.94,80700.0,41.5987,41.6541,41.4119,41.4673,80700.0
2008-09-19 10:30:00,59.98,59.98,59.56,59.56,132700.0,41.495,41.495,41.2044,41.2044,132700.0
2008-09-19 10:35:00,59.56,59.72,59.49,59.71,144000.0,41.2044,41.3151,41.156,41.3082,144000.0
2008-09-19 10:40:00,59.71,59.73,59.5,59.51,97100.0,41.3082,41.322,41.1629,41.1698,97100.0
2008-09-19 10:45:00,59.51,59.54,59.08,59.08,127500.0,41.1698,41.1906,40.8723,40.8723,127500.0
2008-09-19 10:50:00,59.08,59.32,58.94,59.32,249300.0,40.8723,41.0384,40.7755,41.0384,249300.0
2008-09-19 10:55:00,59.3,59.61,59.09,59.59,224700.0,41.0245,41.239,40.8792,41.2252,224700.0
2008-09-19 11:00:00,59.57,60.0,59.57,60.0,249600.0,41.2113,41.5088,41.2113,41.5088,249600.0
2008-09-19 11:05:00,60.0,60.05,59.73,59.74,355800.0,41.5088,41.5434,41.322,41.3289,355800.0
2008-09-19 11:10:00,59.75,59.9,59.62,59.89,107100.0,41.3358,41.4396,41.2459,41.4327,107100.0
2008-09-19 11:15:00,59.88,60.07,59.85,59.9,144200.0,41.4258,41.5572,41.405,41.4396,144200.0
2008-09-19 11:20:00,59.9,59.93,59.72,59.76,133400.0,41.4396,41.4604,41.3151,41.3428,133400.0
2008-09-19 11:25:00,59.77,59.79,59.65,59.66,224000.0,41.3497,41.3635,41.2667,41.2736,224000.0
2008-09-19 11:30:00,59.67,59.69,59.42,59.43,128000.0,41.2805,41.2943,41.1075,41.1145,128000.0
2008-09-19 11:35:00,59.42,59.73,59.4,59.61,203500.0,41.1075,41.322,41.0937,41.239,203500.0
2008-09-19 11:40:00,59.62,59.8,59.61,59.79,82600.0,41.2459,41.3704,41.239,41.3635,82600.0
2008-09-19 11:45:00,59.79,60.0,59.62,59.8,98800.0,41.3635,41.5088,41.2459,41.3704,98800.0
2008-09-19 11:50:00,59.79,60.02,59.79,59.98,108200.0,41.3635,41.5226,41.3635,41.495,108200.0
2008-09-19 11:55:00,59.99,60.01,59.89,60.01,135900.0,41.5019,41.5157,41.4327,41.5157,135900.0
2008-09-19 12:00:00,60.0,60.03,59.84,59.91,145500.0,41.5088,41.5296,41.3981,41.4465,145500.0
2008-09-19 12:05:00,59.92,60.01,59.89,60.01,65400.0,41.4535,41.5157,41.4327,41.5157,65400.0
2008-09-19 12:10:00,60.01,60.01,59.85,59.92,106500.0,41.5157,41.5157,41.405,41.4535,106500.0
2008-09-19 12:15:00,59.93,60.02,59.93,60.0,252000.0,41.4604,41.5226,41.4604,41.5088,252000.0
2008-09-19 12:20:00,60.0,60.03,59.95,60.0,106900.0,41.5088,41.5296,41.4742,41.5088,106900.0
2008-09-19 12:25:00,60.0,60.17,59.92,60.06,133500.0,41.5088,41.6264,41.4535,41.5503,133500.0
2008-09-19 12:30:00,60.05,60.08,59.95,60.05,104000.0,41.5434,41.5641,41.4742,41.5434,104000.0
2008-09-19 12:35:00,60.01,60.18,60.01,60.17,124900.0,41.5157,41.6333,41.5157,41.6264,124900.0
2008-09-19 12:40:00,60.17,60.19,60.04,60.09,150600.0,41.6264,41.6402,41.5365,41.5711,150600.0
2008-09-19 12:45:00,60.09,60.2,60.09,60.12,138200.0,41.5711,41.6472,41.5711,41.5918,138200.0
2008-09-19 12:50:00,60.13,60.15,60.0,60.05,123800.0,41.5987,41.6126,41.5088,41.5434,123800.0
2008-09-19 12:55:00,60.05,60.08,59.97,59.99,111400.0,41.5434,41.5641,41.488,41.5019,111400.0
2008-09-19 13:00:00,59.98,60.01,59.85,59.86,90400.0,41.495,41.5157,41.405,41.4119,90400.0
2008-09-19 13:05:00,59.87,59.91,59.8,59.8,70200.0,41.4189,41.4465,41.3704,41.3704,70200.0
2008-09-19 13:10:00,59.8,59.83,59.75,59.82,70500.0,41.3704,41.3912,41.3358,41.3843,70500.0
2008-09-19 13:15:00,59.82,59.83,59.76,59.78,60200.0,41.3843,41.3912,41.3428,41.3566,60200.0
2008-09-19 13:20:00,59.78,59.91,59.77,59.88,50700.0,41.3566,41.4465,41.3497,41.4258,50700.0
2008-09-19 13:25:00,59.88,60.03,59.86,60.0,90600.0,41.4258,41.5296,41.4119,41.5088,90600.0
2008-09-19 13:30:00,60.01,60.01,59.86,59.88,71700.0,41.5157,41.5157,41.4119,41.4258,71700.0
2008-09-19 13:35:00,59.89,59.93,59.87,59.92,63200.0,41.4327,41.4604,41.4189,41.4535,63200.0
2008-09-19 13:40:00,59.92,59.93,59.79,59.86,107500.0,41.4535,41.4604,41.3635,41.4119,107500.0
2008-09-19 13:45:00,59.85,59.88,59.84,59.88,97800.0,41.405,41.4258,41.3981,41.4258,97800.0
2008-09-19 13:50:00,59.88,59.89,59.75,59.77,76600.0,41.4258,41.4327,41.3358,41.3497,76600.0
2008-09-19 13:55:00,59.78,59.84,59.74,59.81,85700.0,41.3566,41.3981,41.3289,41.3774,85700.0
2008-09-19 14:00:00,59.83,59.87,59.78,59.8,125600.0,41.3912,41.4189,41.3566,41.3704,125600.0
2008-09-19 14:05:00,59.8,59.81,59.64,59.64,84700.0,41.3704,41.3774,41.2597,41.2597,84700.0
2008-09-19 14:10:00,59.63,59.66,59.42,59.5,118000.0,41.2528,41.2736,41.1075,41.1629,118000.0
2008-09-19 14:15:00,59.5,59.52,59.4,59.43,150400.0,41.1629,41.1767,41.0937,41.1145,150400.0
2008-09-19 14:20:00,59.44,59.48,59.4,59.41,125500.0,41.1214,41.1491,41.0937,41.1006,125500.0
2008-09-19 14:25:00,59.4,59.75,59.4,59.7,172200.0,41.0937,41.3358,41.0937,41.3013,172200.0
2008-09-19 14:30:00,59.71,59.89,59.55,59.61,127700.0,41.3082,41.4327,41.1975,41.239,127700.0
2008-09-19 14:35:00,59.59,59.63,59.44,59.46,67100.0,41.2252,41.2528,41.1214,41.1352,67100.0
2008-09-19 14:40:00,59.46,59.74,59.42,59.69,96900.0,41.1352,41.3289,41.1075,41.2943,96900.0
2008-09-19 14:45:00,59.69,59.84,59.62,59.74,94800.0,41.2943,41.3981,41.2459,41.3289,94800.0
2008-09-19 14:50:00,59.74,59.75,59.56,59.6,89200.0,41.3289,41.3358,41.2044,41.2321,89200.0
2008-09-19 14:55:00,59.61,59.68,59.6,59.65,96000.0,41.239,41.2874,41.2321,41.2667,96000.0
2008-09-19 15:00:00,59.66,59.88,59.66,59.85,117000.0,41.2736,41.4258,41.2736,41.405,117000.0
2008-09-19 15:05:00,59.85,59.9,59.63,59.69,226400.0,41.405,41.4396,41.2528,41.2943,226400.0
2008-09-19 15:10:00,59.69,59.69,59.6,59.65,238100.0,41.2943,41.2943,41.2321,41.2667,238100.0
2008-09-19 15:15:00,59.64,59.66,59.48,59.55,135800.0,41.2597,41.2736,41.1491,41.1975,135800.0
2008-09-19 15:20:00,59.54,59.73,59.47,59.71,142400.0,41.1906,41.322,41.1421,41.3082,142400.0
2008-09-19 15:25:00,59.7,59.79,59.67,59.78,237000.0,41.3013,41.3635,41.2805,41.3566,237000.0
2008-09-19 15:30:00,59.76,59.9,59.58,59.75,236400.0,41.3428,41.4396,41.2182,41.3358,236400.0
2008-09-19 15:35:00,59.76,59.81,59.52,59.65,189600.0,41.3428,41.3774,41.1767,41.2667,189600.0
2008-09-19 15:40:00,59.63,59.93,59.53,59.92,210900.0,41.2528,41.4604,41.1836,41.4535,210900.0
2008-09-19 15:45:00,59.92,60.03,59.9,60.0,193600.0,41.4535,41.5296,41.4396,41.5088,193600.0
2008-09-19 15:50:00,60.01,60.2,59.98,60.07,475800.0,41.5157,41.6472,41.495,41.5572,475800.0
2008-09-19 15:55:00,60.07,60.09,59.76,59.94,617300.0,41.5572,41.5711,41.3428,41.4673,617300.0
2008-09-22 09:30:00,59.13,59.68,58.6,58.6,310100.0,40.9069,41.2874,40.5403,40.5403,310100.0
2008-09-22 09:35:00,58.63,59.32,58.32,58.99,253600.0,40.561,41.0384,40.3466,40.8101,253600.0
2008-09-22 09:40:00,58.98,59.37,58.98,59.22,148300.0,40.8031,41.073,40.8031,40.9692,148300.0
2008-09-22 09:45:00,59.25,59.32,59.15,59.25,93900.0,40.9899,41.0384,40.9208,40.9899,93900.0
2008-09-22 09:50:00,59.3,59.55,59.24,59.33,186900.0,41.0245,41.1975,40.983,41.0453,186900.0
2008-09-22 09:55:00,59.35,59.64,59.15,59.64,92700.0,41.0591,41.2597,40.9208,41.2597,92700.0
2008-09-22 10:00:00,59.62,59.93,59.44,59.48,146400.0,41.2459,41.4604,41.1214,41.1491,146400.0
2008-09-22 10:05:00,59.48,59.51,59.1,59.11,152900.0,41.1491,41.1698,40.8862,40.8931,152900.0
2008-09-22 10:10:00,59.12,59.42,59.12,59.39,61400.0,40.9,41.1075,40.9,41.0868,61400.0
2008-09-22 10:15:00,59.39,59.5,59.17,59.29,120400.0,41.0868,41.1629,40.9346,41.0176,120400.0
2008-09-22 10:20:00,59.31,59.38,59.13,59.24,88500.0,41.0314,41.0799,40.9069,40.983,88500.0
2008-09-22 10:25:00,59.2,59.45,59.13,59.45,84300.0,40.9553,41.1283,40.9069,41.1283,84300.0
2008-09-22 10:30:00,59.44,59.95,59.4,59.95,165100.0,41.1214,41.4742,41.0937,41.4742,165100.0
2008-09-22 10:35:00,59.95,59.95,59.47,59.47,139300.0,41.4742,41.4742,41.1421,41.1421,139300.0
2008-09-22 10:40:00,59.48,59.5,59.37,59.46,54900.0,41.1491,41.1629,41.073,41.1352,54900.0
2008-09-22 10:45:00,59.44,59.64,59.43,59.64,58000.0,41.1214,41.2597,41.1145,41.2597,58000.0
2008-09-22 10:50:00,59.64,59.84,59.58,59.83,84900.0,41.2597,41.3981,41.2182,41.3912,84900.0
2008-09-22 10:55:00,59.83,59.95,59.76,59.92,90000.0,41.3912,41.4742,41.3428,41.4535,90000.0
2008-09-22 11:00:00,59.92,59.94,59.87,59.87,160200.0,41.4535,41.4673,41.4189,41.4189,160200.0
2008-09-22 11:05:00,59.86,59.91,59.81,59.89,88200.0,41.4119,41.4465,41.3774,41.4327,88200.0
2008-09-22 11:10:00,59.89,59.99,59.84,59.87,79400.0,41.4327,41.5019,41.3981,41.4189,79400.0
2008-09-22 11:15:00,59.88,59.88,59.65,59.65,155900.0,41.4258,41.4258,41.2667,41.2667,155900.0
2008-09-22 11:20:00,59.65,59.76,59.4,59.41,298300.0,41.2667,41.3428,41.0937,41.1006,298300.0
2008-09-22 11:25:00,59.4,59.55,59.38,59.55,67800.0,41.0937,41.1975,41.0799,41.1975,67800.0
2008-09-22 11:30:00,59.55,59.61,59.34,59.35,90400.0,41.1975,41.239,41.0522,41.0591,90400.0
2008-09-22 11:35:00,59.34,59.37,59.11,59.13,92600.0,41.0522,41.073,40.8931,40.9069,92600.0
2008-09-22 11:40:00,59.11,59.28,59.11,59.25,107700.0,40.8931,41.0107,40.8931,40.9899,107700.0
2008-09-22 11:45:00,59.25,59.3,59.13,59.28,47200.0,40.9899,41.0245,40.9069,41.0107,47200.0
2008-09-22 11:50:00,59.29,59.59,59.27,59.49,135400.0,41.0176,41.2252,41.0038,41.156,135400.0
2008-09-22 11:55:00,59.49,59.5,59.4,59.42,86100.0,41.156,41.1629,41.0937,41.1075,86100.0
2008-09-22 12:00:00,59.42,59.5,59.41,59.5,75300.0,41.1075,41.1629,41.1006,41.1629,75300.0
2008-09-22 12:05:00,59.5,59.55,59.45,59.46,79600.0,41.1629,41.1975,41.1283,41.1352,79600.0
2008-09-22 12:10:00,59.46,59.51,59.38,59.44,53800.0,41.1352,41.1698,41.0799,41.1214,53800.0
2008-09-22 12:15:00,59.43,59.44,59.27,59.28,67600.0,41.1145,41.1214,41.0038,41.0107,67600.0
2008-09-22 12:20:00,59.28,59.29,59.18,59.2,83200.0,41.0107,41.0176,40.9415,40.9553,83200.0
2008-09-22 12:25:00,59.2,59.2,59.17,59.19,54800.0,40.9553,40.9553,40.9346,40.9484,54800.0
2008-09-22 12:30:00,59.18,59.19,59.17,59.18,50300.0,40.9415,40.9484,40.9346,40.9415,50300.0
2008-09-22 12:35:00,59.19,59.19,58.91,59.03,165000.0,40.9484,40.9484,40.7547,40.8377,165000.0
2008-09-22 12:40:00,59.04,59.18,59.03,59.15,22800.0,40.8447,40.9415,40.8377,40.9208,22800.0
2008-09-22 12:45:00,59.15,59.24,59.15,59.23,26200.0,40.9208,40.983,40.9208,40.9761,26200.0
2008-09-22 12:50:00,59.22,59.28,59.19,59.25,51700.0,40.9692,41.0107,40.9484,40.9899,51700.0
2008-09-22 12:55:00,59.24,59.26,59.02,59.02,54500.0,40.983,40.9969,40.8308,40.8308,54500.0
2008-09-22 13:00:00,59.04,59.1,58.94,58.98,34800.0,40.8447,40.8862,40.7755,40.8031,34800.0
2008-09-22 13:05:00,59.0,59.06,58.93,59.06,45700.0,40.817,40.8585,40.7686,40.8585,45700.0
2008-09-22 13:10:00,59.06,59.15,58.99,59.01,45700.0,40.8585,40.9208,40.8101,40.8239,45700.0
2008-09-22 13:15:00,59.01,59.01,58.86,58.86,41000.0,40.8239,40.8239,40.7201,40.7201,41000.0
2008-09-22 13:20:00,58.86,58.92,58.81,58.9,58200.0,40.7201,40.7616,40.6855,40.7478,58200.0
2008-09-22 13:25:00,58.9,58.94,58.81,58.82,39300.0,40.7478,40.7755,40.6855,40.6925,39300.0
2008-09-22 13:30:00,58.83,58.91,58.79,58.8,60100.0,40.6994,40.7547,40.6717,40.6786,60100.0
2008-09-22 13:35:00,58.81,58.82,58.67,58.82,102000.0,40.6855,40.6925,40.5887,40.6925,102000.0
2008-09-22 13:40:00,58.84,58.9,58.84,58.9,29400.0,40.7063,40.7478,40.7063,40.7478,29400.0
2008-09-22 13:45:00,58.91,59.0,58.75,58.77,69300.0,40.7547,40.817,40.644,40.6579,69300.0
2008-09-22 13:50:00,58.76,58.88,58.59,58.85,50000.0,40.6509,40.734,40.5333,40.7132,50000.0
2008-09-22 13:55:00,58.85,58.95,58.84,58.89,23600.0,40.7132,40.7824,40.7063,40.7409,23600.0
2008-09-22 14:00:00,58.89,58.9,58.74,58.75,30100.0,40.7409,40.7478,40.6371,40.644,30100.0
2008-09-22 14:05:00,58.75,58.84,58.6,58.84,67900.0,40.644,40.7063,40.5403,40.7063,67900.0
2008-09-22 14:10:00,58.85,59.04,58.84,59.03,39600.0,40.7132,40.8447,40.7063,40.8377,39600.0
2008-09-22 14:15:00,59.04,59.15,58.91,58.91,68400.0,40.8447,40.9208,40.7547,40.7547,68400.0
2008-09-22 14:20:00,58.9,58.9,58.52,58.57,102900.0,40.7478,40.7478,40.4849,40.5195,102900.0
2008-09-22 14:25:00,58.57,58.63,58.52,58.6,69600.0,40.5195,40.561,40.4849,40.5403,69600.0
2008-09-22 14:30:00,58.6,58.93,58.6,58.79,63200.0,40.5403,40.7686,40.5403,40.6717,63200.0
2008-09-22 14:35:00,58.8,58.93,58.77,58.81,56600.0,40.6786,40.7686,40.6579,40.6855,56600.0
2008-09-22 14:40:00,58.8,58.8,58.6,58.64,63500.0,40.6786,40.6786,40.5403,40.5679,63500.0
2008-09-22 14:45:00,58.64,58.91,58.64,58.84,45400.0,40.5679,40.7547,40.5679,40.7063,45400.0
2008-09-22 14:50:00,58.83,58.85,58.61,58.62,50000.0,40.6994,40.7132,40.5472,40.5541,50000.0
2008-09-22 14:55:00,58.61,58.69,58.53,58.69,63600.0,40.5472,40.6025,40.4918,40.6025,63600.0
2008-09-22 15:00:00,58.69,58.89,58.68,58.86,50000.0,40.6025,40.7409,40.5956,40.7201,50000.0
2008-09-22 15:05:00,58.86,58.93,58.6,58.6,61100.0,40.7201,40.7686,40.5403,40.5403,61100.0
2008-09-22 15:10:00,58.6,58.92,58.51,58.91,137100.0,40.5403,40.7616,40.478,40.7547,137100.0
2008-09-22 15:15:00,58.91,58.93,58.5,58.51,139300.0,40.7547,40.7686,40.4711,40.478,139300.0
2008-09-22 15:20:00,58.52,58.65,58.36,58.54,122300.0,40.4849,40.5748,40.3742,40.4988,122300.0
2008-09-22 15:25:00,58.54,58.57,58.38,58.44,114300.0,40.4988,40.5195,40.3881,40.4296,114300.0
2008-09-22 15:30:00,58.44,58.44,58.42,58.42,86300.0,40.4296,40.4296,40.4157,40.4157,86300.0
2008-09-22 15:35:00,58.43,58.9,58.42,58.58,178100.0,40.4227,40.7478,40.4157,40.5264,178100.0
2008-09-22 15:40:00,58.59,58.59,58.37,58.41,227400.0,40.5333,40.5333,40.3811,40.4088,227400.0
2008-09-22 15:45:00,58.42,58.43,58.3,58.4,192600.0,40.4157,40.4227,40.3327,40.4019,192600.0
2008-09-22 15:50:00,58.39,58.45,58.34,58.41,365000.0,40.395,40.4365,40.3604,40.4088,365000.0
2008-09-22 15:55:00,58.41,58.42,57.48,57.56,486800.0,40.4088,40.4157,39.7654,39.8208,486800.0
2008-09-23 09:30:00,57.64,58.93,57.63,57.64,170900.0,39.8761,40.7686,39.8692,39.8761,170900.0
2008-09-23 09:35:00,57.65,58.5,57.65,58.09,127000.0,39.883,40.4711,39.883,40.1874,127000.0
2008-09-23 09:40:00,58.07,58.37,58.03,58.12,95000.0,40.1736,40.3811,40.1459,40.2082,95000.0
2008-09-23 09:45:00,58.12,58.62,58.08,58.58,108100.0,40.2082,40.5541,40.1805,40.5264,108100.0
2008-09-23 09:50:00,58.57,58.8,58.31,58.5,78500.0,40.5195,40.6786,40.3396,40.4711,78500.0
2008-09-23 09:55:00,58.5,58.59,58.4,58.42,75000.0,40.4711,40.5333,40.4019,40.4157,75000.0
2008-09-23 10:00:00,58.43,58.54,58.33,58.39,105600.0,40.4227,40.4988,40.3535,40.395,105600.0
2008-09-23 10:05:00,58.38,58.6,58.36,58.57,124900.0,40.3881,40.5403,40.3742,40.5195,124900.0
2008-09-23 10:10:00,58.57,58.6,58.44,58.6,96700.0,40.5195,40.5403,40.4296,40.5403,96700.0
2008-09-23 10:15:00,58.6,58.99,58.59,58.96,121600.0,40.5403,40.8101,40.5333,40.7893,121600.0
2008-09-23 10:20:00,58.96,59.2,58.83,58.83,147200.0,40.7893,40.9553,40.6994,40.6994,147200.0
2008-09-23 10:25:00,58.82,58.99,58.79,58.84,51500.0,40.6925,40.8101,40.6717,40.7063,51500.0
2008-09-23 10:30:00,58.84,58.94,58.59,58.6,58600.0,40.7063,40.7755,40.5333,40.5403,58600.0
2008-09-23 10:35:00,58.59,58.6,58.44,58.46,83500.0,40.5333,40.5403,40.4296,40.4434,83500.0
2008-09-23 10:40:00,58.46,58.46,58.38,58.44,104900.0,40.4434,40.4434,40.3881,40.4296,104900.0
2008-09-23 10:45:00,58.45,58.57,58.44,58.55,148600.0,40.4365,40.5195,40.4296,40.5057,148600.0
2008-09-23 10:50:00,58.55,58.59,58.39,58.56,95300.0,40.5057,40.5333,40.395,40.5126,95300.0
2008-09-23 10:55:00,58.58,58.76,58.57,58.71,127200.0,40.5264,40.6509,40.5195,40.6164,127200.0
2008-09-23 11:00:00,58.71,58.92,58.7,58.86,84100.0,40.6164,40.7616,40.6094,40.7201,84100.0
2008-09-23 11:05:00,58.86,58.86,58.72,58.78,67400.0,40.7201,40.7201,40.6233,40.6648,67400.0
2008-09-23 11:10:00,58.79,59.1,58.74,59.05,67400.0,40.6717,40.8862,40.6371,40.8516,67400.0
2008-09-23 11:15:00,59.04,59.12,59.0,59.07,51100.0,40.8447,40.9,40.817,40.8654,51100.0
2008-09-23 11:20:00,59.08,59.22,59.08,59.18,51900.0,40.8723,40.9692,40.8723,40.9415,51900.0
2008-09-23 11:25:00,59.19,59.32,59.13,59.32,131000.0,40.9484,41.0384,40.9069,41.0384,131000.0
2008-09-23 11:30:00,59.32,59.48,59.3,59.41,84700.0,41.0384,41.1491,41.0245,41.1006,84700.0
2008-09-23 11:35:00,59.41,59.41,59.15,59.16,69900.0,41.1006,41.1006,40.9208,40.9277,69900.0
2008-09-23 11:40:00,59.15,59.15,59.03,59.03,34400.0,40.9208,40.9208,40.8377,40.8377,34400.0
2008-09-23 11:45:00,59.03,59.25,59.01,59.25,25300.0,40.8377,40.9899,40.8239,40.9899,25300.0
2008-09-23 11:50:00,59.26,59.31,59.19,59.26,44400.0,40.9969,41.0314,40.9484,40.9969,44400.0
2008-09-23 11:55:00,59.25,59.26,59.13,59.15,39800.0,40.9899,40.9969,40.9069,40.9208,39800.0
2008-09-23 12:00:00,59.16,59.16,58.87,59.05,77400.0,40.9277,40.9277,40.727,40.8516,77400.0
2008-09-23 12:05:00,59.04,59.31,59.01,59.31,42700.0,40.8447,41.0314,40.8239,41.0314,42700.0
2008-09-23 12:10:00,59.3,59.3,58.96,59.16,80800.0,41.0245,41.0245,40.7893,40.9277,80800.0
2008-09-23 12:15:00,59.15,59.17,59.1,59.13,44200.0,40.9208,40.9346,40.8862,40.9069,44200.0
2008-09-23 12:20:00,59.14,59.16,59.02,59.08,51100.0,40.9138,40.9277,40.8308,40.8723,51100.0
2008-09-23 12:25:00,59.09,59.12,58.95,58.95,36200.0,40.8792,40.9,40.7824,40.7824,36200.0
2008-09-23 12:30:00,58.96,59.0,58.9,58.98,33600.0,40.7893,40.817,40.7478,40.8031,33600.0
2008-09-23 12:35:00,58.99,59.0,58.91,58.91,38600.0,40.8101,40.817,40.7547,40.7547,38600.0
2008-09-23 12:40:00,58.94,58.96,58.67,58.8,102100.0,40.7755,40.7893,40.5887,40.6786,102100.0
2008-09-23 12:45:00,58.8,58.81,58.62,58.8,108400.0,40.6786,40.6855,40.5541,40.6786,108400.0
2008-09-23 12:50:00,58.8,58.84,58.72,58.73,45600.0,40.6786,40.7063,40.6233,40.6302,45600.0
2008-09-23 12:55:00,58.72,58.76,58.64,58.68,63300.0,40.6233,40.6509,40.5679,40.5956,63300.0
2008-09-23 13:00:00,58.68,58.71,58.34,58.38,95400.0,40.5956,40.6164,40.3604,40.3881,95400.0
2008-09-23 13:05:00,58.39,58.4,58.13,58.16,94100.0,40.395,40.4019,40.2151,40.2359,94100.0
2008-09-23 13:10:00,58.16,58.25,58.08,58.15,65200.0,40.2359,40.2981,40.1805,40.2289,65200.0
2008-09-23 13:15:00,58.11,58.13,58.03,58.06,77000.0,40.2013,40.2151,40.1459,40.1667,77000.0
2008-09-23 13:20:00,58.09,58.25,58.05,58.19,64300.0,40.1874,40.2981,40.1598,40.2566,64300.0
2008-09-23 13:25:00,58.19,58.22,58.05,58.05,41200.0,40.2566,40.2774,40.1598,40.1598,41200.0
2008-09-23 13:30:00,58.03,58.03,57.88,57.94,106800.0,40.1459,40.1459,40.0422,40.0837,106800.0
2008-09-23 13:35:00,57.93,58.04,57.88,58.03,53800.0,40.0767,40.1528,40.0422,40.1459,53800.0
2008-09-23 13:40:00,58.01,58.17,58.01,58.1,106100.0,40.1321,40.2428,40.1321,40.1944,106100.0
2008-09-23 13:45:00,58.16,58.16,57.94,58.0,102400.0,40.2359,40.2359,40.0837,40.1252,102400.0
2008-09-23 13:50:00,58.0,58.0,57.87,57.87,102600.0,40.1252,40.1252,40.0352,40.0352,102600.0
2008-09-23 13:55:00,57.85,57.91,57.8,57.81,103500.0,40.0214,40.0629,39.9868,39.9937,103500.0
2008-09-23 14:00:00,57.8,57.85,57.6,57.6,134500.0,39.9868,40.0214,39.8484,39.8484,134500.0
2008-09-23 14:05:00,57.6,57.98,57.6,57.98,121000.0,39.8484,40.1113,39.8484,40.1113,121000.0
2008-09-23 14:10:00,57.99,58.09,57.95,58.04,134100.0,40.1183,40.1874,40.0906,40.1528,134100.0
2008-09-23 14:15:00,58.04,58.05,57.99,58.0,32900.0,40.1528,40.1598,40.1183,40.1252,32900.0
2008-09-23 14:20:00,58.0,58.14,57.97,58.05,62100.0,40.1252,40.222,40.1044,40.1598,62100.0
2008-09-23 14:25:00,58.05,58.35,58.05,58.34,86100.0,40.1598,40.3673,40.1598,40.3604,86100.0
2008-09-23 14:30:00,58.34,58.55,58.32,58.45,116200.0,40.3604,40.5057,40.3466,40.4365,116200.0
2008-09-23 14:35:00,58.47,58.6,58.45,58.51,47300.0,40.4503,40.5403,40.4365,40.478,47300.0
2008-09-23 14:40:00,58.52,58.68,58.5,58.57,79400.0,40.4849,40.5956,40.4711,40.5195,79400.0
2008-09-23 14:45:00,58.58,59.02,58.53,59.01,136100.0,40.5264,40.8308,40.4918,40.8239,136100.0
2008-09-23 14:50:00,59.0,59.04,58.84,58.98,72900.0,40.817,40.8447,40.7063,40.8031,72900.0
2008-09-23 14:55:00,58.97,58.99,58.8,58.8,89300.0,40.7962,40.8101,40.6786,40.6786,89300.0
2008-09-23 15:00:00,58.81,58.83,58.69,58.77,65500.0,40.6855,40.6994,40.6025,40.6579,65500.0
2008-09-23 15:05:00,58.76,59.0,58.74,58.85,70000.0,40.6509,40.817,40.6371,40.7132,70000.0
2008-09-23 15:10:00,58.84,58.86,58.7,58.79,39200.0,40.7063,40.7201,40.6094,40.6717,39200.0
2008-09-23 15:15:00,58.79,58.92,58.68,58.71,150600.0,40.6717,40.7616,40.5956,40.6164,150600.0
2008-09-23 15:20:00,58.72,58.75,58.59,58.6,53200.0,40.6233,40.644,40.5333,40.5403,53200.0
2008-09-23 15:25:00,58.6,58.7,58.42,58.42,70000.0,40.5403,40.6094,40.4157,40.4157,70000.0
2008-09-23 15:30:00,58.42,58.58,58.33,58.45,51700.0,40.4157,40.5264,40.3535,40.4365,51700.0
2008-09-23 15:35:00,58.45,58.52,58.27,58.34,68700.0,40.4365,40.4849,40.312,40.3604,68700.0
2008-09-23 15:40:00,58.34,58.46,58.18,58.25,117900.0,40.3604,40.4434,40.2497,40.2981,117900.0
2008-09-23 15:45:00,58.24,58.25,57.99,58.06,183800.0,40.2912,40.2981,40.1183,40.1667,183800.0
2008-09-23 15:50:00,58.06,58.06,57.93,58.0,260800.0,40.1667,40.1667,40.0767,40.1252,260800.0
2008-09-23 15:55:00,58.01,58.01,57.57,57.57,340200.0,40.1321,40.1321,39.8277,39.8277,340200.0
2008-09-24 09:30:00,57.66,58.46,57.6,57.71,189900.0,39.89,40.4434,39.8484,39.9245,189900.0
2008-09-24 09:35:00,57.71,58.52,57.71,58.48,67000.0,39.9245,40.4849,39.9245,40.4572,67000.0
2008-09-24 09:40:00,58.48,58.5,58.07,58.46,98000.0,40.4572,40.4711,40.1736,40.4434,98000.0
2008-09-24 09:45:00,58.46,58.47,57.95,58.07,183800.0,40.4434,40.4503,40.0906,40.1736,183800.0
2008-09-24 09:50:00,58.1,58.13,57.8,57.98,127900.0,40.1944,40.2151,39.9868,40.1113,127900.0
2008-09-24 09:55:00,57.99,58.02,57.6,57.95,242700.0,40.1183,40.139,39.8484,40.0906,242700.0
2008-09-24 10:00:00,57.94,58.04,57.75,58.03,114000.0,40.0837,40.1528,39.9522,40.1459,114000.0
2008-09-24 10:05:00,58.03,58.3,58.02,58.24,359800.0,40.1459,40.3327,40.139,40.2912,359800.0
2008-09-24 10:10:00,58.25,58.26,57.77,57.81,99600.0,40.2981,40.305,39.9661,39.9937,99600.0
2008-09-24 10:15:00,57.78,57.81,57.56,57.67,111600.0,39.973,39.9937,39.8208,39.8969,111600.0
2008-09-24 10:20:00,57.68,57.7,57.55,57.62,85700.0,39.9038,39.9176,39.8139,39.8623,85700.0
2008-09-24 10:25:00,57.62,57.94,57.57,57.74,87300.0,39.8623,40.0837,39.8277,39.9453,87300.0
2008-09-24 10:30:00,57.71,57.73,57.57,57.73,48200.0,39.9245,39.9384,39.8277,39.9384,48200.0
2008-09-24 10:35:00,57.72,57.89,57.65,57.78,56700.0,39.9315,40.0491,39.883,39.973,56700.0
2008-09-24 10:40:00,57.76,57.89,57.68,57.73,73500.0,39.9591,40.0491,39.9038,39.9384,73500.0
2008-09-24 10:45:00,57.73,57.75,57.54,57.56,66700.0,39.9384,39.9522,39.8069,39.8208,66700.0
2008-09-24 10:50:00,57.56,57.65,57.38,57.56,79900.0,39.8208,39.883,39.6962,39.8208,79900.0
2008-09-24 10:55:00,57.57,57.64,57.33,57.64,80200.0,39.8277,39.8761,39.6617,39.8761,80200.0
2008-09-24 11:00:00,57.65,57.65,57.55,57.6,51000.0,39.883,39.883,39.8139,39.8484,51000.0
2008-09-24 11:05:00,57.59,57.62,57.55,57.62,63000.0,39.8415,39.8623,39.8139,39.8623,63000.0
2008-09-24 11:10:00,57.61,57.72,57.59,57.6,64600.0,39.8554,39.9315,39.8415,39.8484,64600.0
2008-09-24 11:15:00,57.6,57.66,57.47,57.52,67800.0,39.8484,39.89,39.7585,39.7931,67800.0
2008-09-24 11:20:00,57.52,57.75,57.45,57.72,75900.0,39.7931,39.9522,39.7447,39.9315,75900.0
2008-09-24 11:25:00,57.75,57.85,57.7,57.79,73100.0,39.9522,40.0214,39.9176,39.9799,73100.0
2008-09-24 11:30:00,57.79,57.9,57.74,57.89,59400.0,39.9799,40.056,39.9453,40.0491,59400.0
2008-09-24 11:35:00,57.9,58.13,57.89,58.01,88000.0,40.056,40.2151,40.0491,40.1321,88000.0
2008-09-24 11:40:00,58.01,58.05,57.87,57.93,49600.0,40.1321,40.1598,40.0352,40.0767,49600.0
2008-09-24 11:45:00,57.9,58.02,57.8,57.95,40000.0,40.056,40.139,39.9868,40.0906,40000.0
2008-09-24 11:50:00,57.96,58.1,57.86,58.03,81300.0,40.0975,40.1944,40.0283,40.1459,81300.0
2008-09-24 11:55:00,58.04,58.28,58.03,58.16,486000.0,40.1528,40.3189,40.1459,40.2359,486000.0
2008-09-24 12:00:00,58.16,58.33,58.15,58.15,72000.0,40.2359,40.3535,40.2289,40.2289,72000.0
2008-09-24 12:05:00,58.15,58.2,58.06,58.11,51500.0,40.2289,40.2635,40.1667,40.2013,51500.0
2008-09-24 12:10:00,58.11,58.15,58.08,58.14,28100.0,40.2013,40.2289,40.1805,40.222,28100.0
2008-09-24 12:15:00,58.13,58.36,58.13,58.32,50200.0,40.2151,40.3742,40.2151,40.3466,50200.0
2008-09-24 12:20:00,58.31,58.32,58.14,58.15,43100.0,40.3396,40.3466,40.222,40.2289,43100.0
2008-09-24 12:25:00,58.14,58.16,58.08,58.13,32600.0,40.222,40.2359,40.1805,40.2151,32600.0
2008-09-24 12:30:00,58.14,58.2,58.08,58.14,34000.0,40.222,40.2635,40.1805,40.222,34000.0
2008-09-24 12:35:00,58.14,58.16,58.08,58.09,27600.0,40.222,40.2359,40.1805,40.1874,27600.0
2008-09-24 12:40:00,58.09,58.3,58.04,58.26,57400.0,40.1874,40.3327,40.1528,40.305,57400.0
2008-09-24 12:45:00,58.26,58.42,58.24,58.33,192600.0,40.305,40.4157,40.2912,40.3535,192600.0
2008-09-24 12:50:00,58.34,58.34,58.25,58.29,50400.0,40.3604,40.3604,40.2981,40.3258,50400.0
2008-09-24 12:55:00,58.29,58.38,58.28,58.36,22100.0,40.3258,40.3881,40.3189,40.3742,22100.0
2008-09-24 13:00:00,58.35,58.36,58.25,58.25,17300.0,40.3673,40.3742,40.2981,40.2981,17300.0
2008-09-24 13:05:00,58.24,58.51,58.22,58.43,64300.0,40.2912,40.478,40.2774,40.4227,64300.0
2008-09-24 13:10:00,58.44,58.53,58.4,58.53,41100.0,40.4296,40.4918,40.4019,40.4918,41100.0
2008-09-24 13:15:00,58.52,58.81,58.51,58.7,97100.0,40.4849,40.6855,40.478,40.6094,97100.0
2008-09-24 13:20:00,58.69,58.88,58.63,58.84,72500.0,40.6025,40.734,40.561,40.7063,72500.0
2008-09-24 13:25:00,58.84,58.96,58.77,58.95,72500.0,40.7063,40.7893,40.6579,40.7824,72500.0
2008-09-24 13:30:00,58.93,58.97,58.72,58.81,97300.0,40.7686,40.7962,40.6233,40.6855,97300.0
2008-09-24 13:35:00,58.83,58.99,58.81,58.93,55300.0,40.6994,40.8101,40.6855,40.7686,55300.0
2008-09-24 13:40:00,58.92,58.92,58.7,58.82,85600.0,40.7616,40.7616,40.6094,40.6925,85600.0
2008-09-24 13:45:00,58.82,58.89,58.66,58.72,40000.0,40.6925,40.7409,40.5818,40.6233,40000.0
2008-09-24 13:50:00,58.72,58.73,58.61,58.66,47700.0,40.6233,40.6302,40.5472,40.5818,47700.0
2008-09-24 13:55:00,58.65,58.65,58.47,58.56,69900.0,40.5748,40.5748,40.4503,40.5126,69900.0
2008-09-24 14:00:00,58.54,58.64,58.47,58.56,33400.0,40.4988,40.5679,40.4503,40.5126,33400.0
2008-09-24 14:05:00,58.56,58.8,58.51,58.78,55300.0,40.5126,40.6786,40.478,40.6648,55300.0
2008-09-24 14:10:00,58.78,58.79,58.47,58.53,41800.0,40.6648,40.6717,40.4503,40.4918,41800.0
2008-09-24 14:15:00,58.54,58.66,58.54,58.62,44800.0,40.4988,40.5818,40.4988,40.5541,44800.0
2008-09-24 14:20:00,58.62,58.71,58.58,58.6,32800.0,40.5541,40.6164,40.5264,40.5403,32800.0
2008-09-24 14:25:00,58.59,58.73,58.53,58.7,27000.0,40.5333,40.6302,40.4918,40.6094,27000.0
2008-09-24 14:30:00,58.7,58.72,58.59,58.68,38700.0,40.6094,40.6233,40.5333,40.5956,38700.0
2008-09-24 14:35:00,58.67,58.69,58.56,58.56,112900.0,40.5887,40.6025,40.5126,40.5126,112900.0
2008-09-24 14:40:00,58.54,58.54,58.46,58.48,84100.0,40.4988,40.4988,40.4434,40.4572,84100.0
2008-09-24 14:45:00,58.47,58.49,58.35,58.42,55700.0,40.4503,40.4642,40.3673,40.4157,55700.0
2008-09-24 14:50:00,58.42,58.45,58.23,58.24,42100.0,40.4157,40.4365,40.2843,40.2912,42100.0
2008-09-24 14:55:00,58.24,58.27,58.14,58.17,91700.0,40.2912,40.312,40.222,40.2428,91700.0
2008-09-24 15:00:00,58.17,58.23,58.07,58.11,85600.0,40.2428,40.2843,40.1736,40.2013,85600.0
2008-09-24 15:05:00,58.11,58.37,58.04,58.37,141100.0,40.2013,40.3811,40.1528,40.3811,141100.0
2008-09-24 15:10:00,58.37,58.37,58.15,58.28,149200.0,40.3811,40.3811,40.2289,40.3189,149200.0
2008-09-24 15:15:00,58.28,58.29,57.98,58.01,165700.0,40.3189,40.3258,40.1113,40.1321,165700.0
2008-09-24 15:20:00,58.01,58.25,57.98,58.2,159700.0,40.1321,40.2981,40.1113,40.2635,159700.0
2008-09-24 15:25:00,58.2,58.28,58.18,58.23,134700.0,40.2635,40.3189,40.2497,40.2843,134700.0
2008-09-24 15:30:00,58.23,58.25,58.04,58.1,171400.0,40.2843,40.2981,40.1528,40.1944,171400.0
2008-09-24 15:35:00,58.1,58.26,58.09,58.19,169600.0,40.1944,40.305,40.1874,40.2566,169600.0
2008-09-24 15:40:00,58.18,58.19,58.04,58.16,249000.0,40.2497,40.2566,40.1528,40.2359,249000.0
2008-09-24 15:45:00,58.15,58.16,58.06,58.15,98100.0,40.2289,40.2359,40.1667,40.2289,98100.0
2008-09-24 15:50:00,58.14,58.23,58.02,58.18,173000.0,40.222,40.2843,40.139,40.2497,173000.0
2008-09-24 15:55:00,58.19,58.48,58.18,58.41,345600.0,40.2566,40.4572,40.2497,40.4088,345600.0
2008-09-25 09:30:00,58.74,58.87,58.14,58.86,138000.0,40.6371,40.727,40.222,40.7201,138000.0
2008-09-25 09:35:00,58.82,59.5,58.82,59.5,231300.0,40.6925,41.1629,40.6925,41.1629,231300.0
2008-09-25 09:40:00,59.49,59.5,59.18,59.5,163900.0,41.156,41.1629,40.9415,41.1629,163900.0
2008-09-25 09:45:00,59.5,59.79,59.49,59.69,230300.0,41.1629,41.3635,41.156,41.2943,230300.0
2008-09-25 09:50:00,59.69,59.8,59.55,59.63,256700.0,41.2943,41.3704,41.1975,41.2528,256700.0
2008-09-25 09:55:00,59.63,59.83,59.59,59.66,216200.0,41.2528,41.3912,41.2252,41.2736,216200.0
2008-09-25 10:00:00,59.67,59.69,59.5,59.59,115200.0,41.2805,41.2943,41.1629,41.2252,115200.0
2008-09-25 10:05:00,59.59,59.89,59.57,59.85,186600.0,41.2252,41.4327,41.2113,41.405,186600.0
2008-09-25 10:10:00,59.85,59.9,59.67,59.7,257100.0,41.405,41.4396,41.2805,41.3013,257100.0
2008-09-25 10:15:00,59.7,59.86,59.69,59.78,119700.0,41.3013,41.4119,41.2943,41.3566,119700.0
2008-09-25 10:20:00,59.79,59.84,59.7,59.79,216000.0,41.3635,41.3981,41.3013,41.3635,216000.0
2008-09-25 10:25:00,59.81,59.83,59.65,59.7,176400.0,41.3774,41.3912,41.2667,41.3013,176400.0
2008-09-25 10:30:00,59.7,59.71,59.55,59.57,97600.0,41.3013,41.3082,41.1975,41.2113,97600.0
2008-09-25 10:35:00,59.56,59.71,59.36,59.71,131600.0,41.2044,41.3082,41.066,41.3082,131600.0
2008-09-25 10:40:00,59.7,59.84,59.7,59.79,326900.0,41.3013,41.3981,41.3013,41.3635,326900.0
2008-09-25 10:45:00,59.77,59.78,59.66,59.73,113400.0,41.3497,41.3566,41.2736,41.322,113400.0
2008-09-25 10:50:00,59.74,59.75,59.6,59.71,82400.0,41.3289,41.3358,41.2321,41.3082,82400.0
2008-09-25 10:55:00,59.71,59.71,59.57,59.62,64800.0,41.3082,41.3082,41.2113,41.2459,64800.0
2008-09-25 11:00:00,59.62,59.63,59.54,59.62,107600.0,41.2459,41.2528,41.1906,41.2459,107600.0
2008-09-25 11:05:00,59.63,59.67,59.38,59.41,110900.0,41.2528,41.2805,41.0799,41.1006,110900.0
2008-09-25 11:10:00,59.4,59.44,59.31,59.37,105900.0,41.0937,41.1214,41.0314,41.073,105900.0
2008-09-25 11:15:00,59.37,59.37,59.27,59.34,59700.0,41.073,41.073,41.0038,41.0522,59700.0
2008-09-25 11:20:00,59.34,59.45,59.31,59.42,282100.0,41.0522,41.1283,41.0314,41.1075,282100.0
2008-09-25 11:25:00,59.42,59.42,59.38,59.38,137400.0,41.1075,41.1075,41.0799,41.0799,137400.0
2008-09-25 11:30:00,59.39,59.43,59.3,59.34,124600.0,41.0868,41.1145,41.0245,41.0522,124600.0
2008-09-25 11:35:00,59.33,59.34,59.25,59.29,53100.0,41.0453,41.0522,40.9899,41.0176,53100.0
2008-09-25 11:40:00,59.3,59.36,59.21,59.25,63000.0,41.0245,41.066,40.9623,40.9899,63000.0
2008-09-25 11:45:00,59.25,59.31,59.0,59.01,147000.0,40.9899,41.0314,40.817,40.8239,147000.0
2008-09-25 11:50:00,59.01,59.02,58.93,58.97,105000.0,40.8239,40.8308,40.7686,40.7962,105000.0
2008-09-25 11:55:00,58.98,58.98,58.9,58.95,66800.0,40.8031,40.8031,40.7478,40.7824,66800.0
2008-09-25 12:00:00,58.95,58.96,58.82,58.95,131100.0,40.7824,40.7893,40.6925,40.7824,131100.0
2008-09-25 12:05:00,58.94,59.0,58.9,58.99,75100.0,40.7755,40.817,40.7478,40.8101,75100.0
2008-09-25 12:10:00,58.99,59.26,58.97,59.24,91000.0,40.8101,40.9969,40.7962,40.983,91000.0
2008-09-25 12:15:00,59.26,59.4,59.26,59.33,85600.0,40.9969,41.0937,40.9969,41.0453,85600.0
2008-09-25 12:20:00,59.33,59.34,59.19,59.2,48100.0,41.0453,41.0522,40.9484,40.9553,48100.0
2008-09-25 12:25:00,59.2,59.28,59.17,59.27,53100.0,40.9553,41.0107,40.9346,41.0038,53100.0
2008-09-25 12:30:00,59.27,59.36,59.19,59.25,48800.0,41.0038,41.066,40.9484,40.9899,48800.0
2008-09-25 12:35:00,59.24,59.28,59.24,59.27,35000.0,40.983,41.0107,40.983,41.0038,35000.0
2008-09-25 12:40:00,59.27,59.28,59.23,59.27,39300.0,41.0038,41.0107,40.9761,41.0038,39300.0
2008-09-25 12:45:00,59.27,59.41,59.26,59.39,47500.0,41.0038,41.1006,40.9969,41.0868,47500.0
2008-09-25 12:50:00,59.38,59.46,59.18,59.18,85300.0,41.0799,41.1352,40.9415,40.9415,85300.0
2008-09-25 12:55:00,59.18,59.39,59.17,59.31,51100.0,40.9415,41.0868,40.9346,41.0314,51100.0
2008-09-25 13:00:00,59.34,59.47,59.3,59.3,71100.0,41.0522,41.1421,41.0245,41.0245,71100.0
2008-09-25 13:05:00,59.28,59.29,59.14,59.2,56900.0,41.0107,41.0176,40.9138,40.9553,56900.0
2008-09-25 13:10:00,59.19,59.33,59.19,59.33,44300.0,40.9484,41.0453,40.9484,41.0453,44300.0
2008-09-25 13:15:00,59.32,59.47,59.32,59.46,81200.0,41.0384,41.1421,41.0384,41.1352,81200.0
2008-09-25 13:20:00,59.48,59.52,59.47,59.48,56800.0,41.1491,41.1767,41.1421,41.1491,56800.0
2008-09-25 13:25:00,59.49,59.68,59.42,59.67,149800.0,41.156,41.2874,41.1075,41.2805,149800.0
2008-09-25 13:30:00,59.66,59.91,59.66,59.91,152400.0,41.2736,41.4465,41.2736,41.4465,152400.0
2008-09-25 13:35:00,59.9,60.0,59.89,59.97,107300.0,41.4396,41.5088,41.4327,41.488,107300.0
2008-09-25 13:40:00,59.97,59.97,59.65,59.66,94900.0,41.488,41.488,41.2667,41.2736,94900.0
2008-09-25 13:45:00,59.64,59.81,59.63,59.76,80800.0,41.2597,41.3774,41.2528,41.3428,80800.0
2008-09-25 13:50:00,59.74,59.77,59.67,59.73,90400.0,41.3289,41.3497,41.2805,41.322,90400.0
2008-09-25 13:55:00,59.72,59.92,59.72,59.92,84400.0,41.3151,41.4535,41.3151,41.4535,84400.0
2008-09-25 14:00:00,59.91,59.92,59.58,59.66,68700.0,41.4465,41.4535,41.2182,41.2736,68700.0
2008-09-25 14:05:00,59.66,59.75,59.6,59.7,49000.0,41.2736,41.3358,41.2321,41.3013,49000.0
2008-09-25 14:10:00,59.7,59.73,59.66,59.69,178300.0,41.3013,41.322,41.2736,41.2943,178300.0
2008-09-25 14:15:00,59.69,59.78,59.55,59.61,68800.0,41.2943,41.3566,41.1975,41.239,68800.0
2008-09-25 14:20:00,59.61,59.62,59.52,59.57,54900.0,41.239,41.2459,41.1767,41.2113,54900.0
2008-09-25 14:25:00,59.56,59.65,59.51,59.62,95300.0,41.2044,41.2667,41.1698,41.2459,95300.0
2008-09-25 14:30:00,59.62,59.8,59.62,59.75,130100.0,41.2459,41.3704,41.2459,41.3358,130100.0
2008-09-25 14:35:00,59.75,59.79,59.64,59.64,134100.0,41.3358,41.3635,41.2597,41.2597,134100.0
2008-09-25 14:40:00,59.64,59.76,59.62,59.67,89600.0,41.2597,41.3428,41.2459,41.2805,89600.0
2008-09-25 14:45:00,59.67,59.7,59.51,59.54,75800.0,41.2805,41.3013,41.1698,41.1906,75800.0
2008-09-25 14:50:00,59.53,59.63,59.49,59.55,52100.0,41.1836,41.2528,41.156,41.1975,52100.0
2008-09-25 14:55:00,59.54,59.58,59.49,59.55,102400.0,41.1906,41.2182,41.156,41.1975,102400.0
2008-09-25 15:00:00,59.56,59.65,59.53,59.6,108900.0,41.2044,41.2667,41.1836,41.2321,108900.0
2008-09-25 15:05:00,59.6,59.67,59.59,59.64,105700.0,41.2321,41.2805,41.2252,41.2597,105700.0
2008-09-25 15:10:00,59.64,59.68,59.56,59.58,133200.0,41.2597,41.2874,41.2044,41.2182,133200.0
2008-09-25 15:15:00,59.58,59.87,59.53,59.81,111600.0,41.2182,41.4189,41.1836,41.3774,111600.0
2008-09-25 15:20:00,59.82,59.94,59.72,59.89,187600.0,41.3843,41.4673,41.3151,41.4327,187600.0
2008-09-25 15:25:00,59.85,59.9,59.73,59.74,85400.0,41.405,41.4396,41.322,41.3289,85400.0
2008-09-25 15:30:00,59.74,59.84,59.7,59.8,151000.0,41.3289,41.3981,41.3013,41.3704,151000.0
2008-09-25 15:35:00,59.8,59.91,59.78,59.86,232500.0,41.3704,41.4465,41.3566,41.4119,232500.0
2008-09-25 15:40:00,59.85,59.85,59.74,59.77,136300.0,41.405,41.405,41.3289,41.3497,136300.0
2008-09-25 15:45:00,59.78,59.83,59.66,59.75,356700.0,41.3566,41.3912,41.2736,41.3358,356700.0
2008-09-25 15:50:00,59.74,59.98,59.74,59.87,313700.0,41.3289,41.495,41.3289,41.4189,313700.0
2008-09-25 15:55:00,59.87,60.0,59.68,59.93,460400.0,41.4189,41.5088,41.2874,41.4604,460400.0
2008-09-26 09:30:00,58.8,60.32,58.75,59.25,350100.0,40.6786,41.7302,40.644,40.9899,350100.0
2008-09-26 09:35:00,59.24,60.0,59.15,59.89,226500.0,40.983,41.5088,40.9208,41.4327,226500.0
2008-09-26 09:40:00,59.82,60.04,59.69,60.0,322200.0,41.3843,41.5365,41.2943,41.5088,322200.0
2008-09-26 09:45:00,60.0,60.96,59.99,60.55,298700.0,41.5088,42.1729,41.5019,41.8893,298700.0
2008-09-26 09:50:00,60.52,60.61,60.4,60.47,218900.0,41.8685,41.9308,41.7855,41.8339,218900.0
2008-09-26 09:55:00,60.47,60.63,60.35,60.52,324500.0,41.8339,41.9446,41.7509,41.8685,324500.0
2008-09-26 10:00:00,60.53,60.7,60.52,60.66,153700.0,41.8755,41.9931,41.8685,41.9654,153700.0
2008-09-26 10:05:00,60.65,60.93,60.64,60.86,272400.0,41.9585,42.1522,41.9516,42.1038,272400.0
2008-09-26 10:10:00,60.86,61.19,60.85,61.07,283600.0,42.1038,42.3321,42.0968,42.249,283600.0
2008-09-26 10:15:00,61.04,61.04,60.94,60.97,228200.0,42.2283,42.2283,42.1591,42.1799,228200.0
2008-09-26 10:20:00,60.97,61.04,60.74,60.94,162500.0,42.1799,42.2283,42.0207,42.1591,162500.0
2008-09-26 10:25:00,60.95,61.0,60.53,60.55,157200.0,42.166,42.2006,41.8755,41.8893,157200.0
2008-09-26 10:30:00,60.55,60.6,60.5,60.54,133600.0,41.8893,41.9239,41.8547,41.8824,133600.0
2008-09-26 10:35:00,60.51,60.52,60.38,60.45,112000.0,41.8616,41.8685,41.7717,41.8201,112000.0
2008-09-26 10:40:00,60.45,60.52,60.25,60.34,205400.0,41.8201,41.8685,41.6818,41.744,205400.0
2008-09-26 10:45:00,60.34,60.36,60.13,60.13,85300.0,41.744,41.7579,41.5987,41.5987,85300.0
2008-09-26 10:50:00,60.13,60.14,60.02,60.03,86800.0,41.5987,41.6057,41.5226,41.5296,86800.0
2008-09-26 10:55:00,60.03,60.28,60.03,60.25,101400.0,41.5296,41.7025,41.5296,41.6818,101400.0
2008-09-26 11:00:00,60.25,60.27,60.05,60.06,81600.0,41.6818,41.6956,41.5434,41.5503,81600.0
2008-09-26 11:05:00,60.07,60.08,60.03,60.05,76900.0,41.5572,41.5641,41.5296,41.5434,76900.0
2008-09-26 11:10:00,60.04,60.06,59.5,59.51,172100.0,41.5365,41.5503,41.1629,41.1698,172100.0
2008-09-26 11:15:00,59.51,59.91,59.33,59.85,161700.0,41.1698,41.4465,41.0453,41.405,161700.0
2008-09-26 11:20:00,59.85,60.25,59.78,60.25,191700.0,41.405,41.6818,41.3566,41.6818,191700.0
2008-09-26 11:25:00,60.24,60.25,60.15,60.25,132100.0,41.6748,41.6818,41.6126,41.6818,132100.0
2008-09-26 11:30:00,60.25,60.25,60.1,60.21,53900.0,41.6818,41.6818,41.578,41.6541,53900.0
2008-09-26 11:35:00,60.21,60.21,60.0,60.01,41100.0,41.6541,41.6541,41.5088,41.5157,41100.0
2008-09-26 11:40:00,60.01,60.12,60.0,60.01,50900.0,41.5157,41.5918,41.5088,41.5157,50900.0
2008-09-26 11:45:00,60.01,60.15,59.97,60.08,65800.0,41.5157,41.6126,41.488,41.5641,65800.0
2008-09-26 11:50:00,60.07,60.16,60.01,60.05,61100.0,41.5572,41.6195,41.5157,41.5434,61100.0
2008-09-26 11:55:00,60.04,60.09,59.98,60.0,103500.0,41.5365,41.5711,41.495,41.5088,103500.0
2008-09-26 12:00:00,60.01,60.22,60.0,60.21,44800.0,41.5157,41.661,41.5088,41.6541,44800.0
2008-09-26 12:05:00,60.2,60.25,60.1,60.25,36900.0,41.6472,41.6818,41.578,41.6818,36900.0
2008-09-26 12:10:00,60.24,60.25,60.16,60.22,104100.0,41.6748,41.6818,41.6195,41.661,104100.0
2008-09-26 12:15:00,60.22,60.38,60.2,60.21,196600.0,41.661,41.7717,41.6472,41.6541,196600.0
2008-09-26 12:20:00,60.21,60.27,60.15,60.2,120800.0,41.6541,41.6956,41.6126,41.6472,120800.0
2008-09-26 12:25:00,60.2,60.3,60.17,60.2,146000.0,41.6472,41.7163,41.6264,41.6472,146000.0
2008-09-26 12:30:00,60.2,60.38,60.18,60.35,124800.0,41.6472,41.7717,41.6333,41.7509,124800.0
2008-09-26 12:35:00,60.34,60.45,60.3,60.45,122800.0,41.744,41.8201,41.7163,41.8201,122800.0
2008-09-26 12:40:00,60.45,60.5,60.29,60.37,148500.0,41.8201,41.8547,41.7094,41.7648,148500.0
2008-09-26 12:45:00,60.37,60.55,60.31,60.53,133300.0,41.7648,41.8893,41.7233,41.8755,133300.0
2008-09-26 12:50:00,60.54,60.71,60.51,60.7,95600.0,41.8824,42.0,41.8616,41.9931,95600.0
2008-09-26 12:55:00,60.7,60.95,60.7,60.94,136500.0,41.9931,42.166,41.9931,42.1591,136500.0
2008-09-26 13:00:00,60.94,60.95,60.71,60.87,190600.0,42.1591,42.166,42.0,42.1107,190600.0
2008-09-26 13:05:00,60.87,60.94,60.78,60.9,77200.0,42.1107,42.1591,42.0484,42.1314,77200.0
2008-09-26 13:10:00,60.9,61.33,60.89,61.16,176700.0,42.1314,42.4289,42.1245,42.3113,176700.0
2008-09-26 13:15:00,61.15,61.16,60.88,60.97,95200.0,42.3044,42.3113,42.1176,42.1799,95200.0
2008-09-26 13:20:00,60.98,61.02,60.85,60.94,81400.0,42.1868,42.2144,42.0968,42.1591,81400.0
2008-09-26 13:25:00,60.94,61.0,60.84,60.86,98600.0,42.1591,42.2006,42.0899,42.1038,98600.0
2008-09-26 13:30:00,60.85,60.92,60.71,60.9,224200.0,42.0968,42.1453,42.0,42.1314,224200.0
2008-09-26 13:35:00,60.9,61.06,60.9,60.98,89200.0,42.1314,42.2421,42.1314,42.1868,89200.0
2008-09-26 13:40:00,60.99,61.32,60.91,61.26,168500.0,42.1937,42.422,42.1383,42.3805,168500.0
2008-09-26 13:45:00,61.26,61.28,61.11,61.2,155300.0,42.3805,42.3943,42.2767,42.339,155300.0
2008-09-26 13:50:00,61.19,61.37,60.99,61.35,139600.0,42.3321,42.4566,42.1937,42.4427,139600.0
2008-09-26 13:55:00,61.35,61.36,61.15,61.23,155000.0,42.4427,42.4497,42.3044,42.3597,155000.0
2008-09-26 14:00:00,61.23,61.26,61.09,61.16,92500.0,42.3597,42.3805,42.2629,42.3113,92500.0
2008-09-26 14:05:00,61.15,61.18,60.98,61.05,61500.0,42.3044,42.3251,42.1868,42.2352,61500.0
2008-09-26 14:10:00,61.04,61.08,60.91,60.99,93700.0,42.2283,42.256,42.1383,42.1937,93700.0
2008-09-26 14:15:00,60.99,61.17,60.99,61.15,76400.0,42.1937,42.3182,42.1937,42.3044,76400.0
2008-09-26 14:20:00,61.14,61.22,61.1,61.21,78900.0,42.2975,42.3528,42.2698,42.3459,78900.0
2008-09-26 14:25:00,61.22,61.23,61.06,61.07,94600.0,42.3528,42.3597,42.2421,42.249,94600.0
2008-09-26 14:30:00,61.06,61.14,60.76,60.87,191400.0,42.2421,42.2975,42.0346,42.1107,191400.0
2008-09-26 14:35:00,60.86,60.91,60.71,60.85,87700.0,42.1038,42.1383,42.0,42.0968,87700.0
2008-09-26 14:40:00,60.85,60.86,60.67,60.8,103900.0,42.0968,42.1038,41.9723,42.0622,103900.0
2008-09-26 14:45:00,60.8,60.8,60.68,60.75,93400.0,42.0622,42.0622,41.9792,42.0277,93400.0
2008-09-26 14:50:00,60.73,60.74,60.63,60.7,91500.0,42.0138,42.0207,41.9446,41.9931,91500.0
2008-09-26 14:55:00,60.69,60.71,60.65,60.66,80400.0,41.9861,42.0,41.9585,41.9654,80400.0
2008-09-26 15:00:00,60.66,60.69,60.41,60.45,135900.0,41.9654,41.9861,41.7924,41.8201,135900.0
2008-09-26 15:05:00,60.45,60.58,60.35,60.45,99200.0,41.8201,41.91,41.7509,41.8201,99200.0
2008-09-26 15:10:00,60.45,60.6,60.35,60.35,106100.0,41.8201,41.9239,41.7509,41.7509,106100.0
2008-09-26 15:15:00,60.36,60.43,60.29,60.36,106700.0,41.7579,41.8063,41.7094,41.7579,106700.0
2008-09-26 15:20:00,60.36,60.76,60.35,60.7,218700.0,41.7579,42.0346,41.7509,41.9931,218700.0
2008-09-26 15:25:00,60.68,60.75,60.62,60.69,112200.0,41.9792,42.0277,41.9377,41.9861,112200.0
2008-09-26 15:30:00,60.69,60.84,60.64,60.83,166900.0,41.9861,42.0899,41.9516,42.083,166900.0
2008-09-26 15:35:00,60.83,61.02,60.68,60.93,356300.0,42.083,42.2144,41.9792,42.1522,356300.0
2008-09-26 15:40:00,60.93,60.94,60.71,60.76,225800.0,42.1522,42.1591,42.0,42.0346,225800.0
2008-09-26 15:45:00,60.76,60.86,60.65,60.67,166000.0,42.0346,42.1038,41.9585,41.9723,166000.0
2008-09-26 15:50:00,60.66,60.69,60.54,60.6,192000.0,41.9654,41.9861,41.8824,41.9239,192000.0
2008-09-26 15:55:00,60.62,60.8,60.61,60.72,256300.0,41.9377,42.0622,41.9308,42.0069,256300.0
2008-09-29 09:30:00,60.03,60.88,59.89,60.49,145800.0,41.5296,42.1176,41.4327,41.8478,145800.0
2008-09-29 09:35:00,60.49,60.67,60.33,60.61,86700.0,41.8478,41.9723,41.7371,41.9308,86700.0
2008-09-29 09:40:00,60.61,60.69,60.33,60.53,142800.0,41.9308,41.9861,41.7371,41.8755,142800.0
2008-09-29 09:45:00,60.53,60.55,60.29,60.45,99500.0,41.8755,41.8893,41.7094,41.8201,99500.0
2008-09-29 09:50:00,60.4,60.45,59.53,59.59,175300.0,41.7855,41.8201,41.1836,41.2252,175300.0
2008-09-29 09:55:00,59.61,59.97,59.57,59.63,205600.0,41.239,41.488,41.2113,41.2528,205600.0
2008-09-29 10:00:00,59.63,59.86,59.54,59.59,181100.0,41.2528,41.4119,41.1906,41.2252,181100.0
2008-09-29 10:05:00,59.61,59.64,59.43,59.49,124400.0,41.239,41.2597,41.1145,41.156,124400.0
2008-09-29 10:10:00,59.49,59.5,58.5,58.5,324100.0,41.156,41.1629,40.4711,40.4711,324100.0
2008-09-29 10:15:00,58.5,59.09,58.44,58.96,178500.0,40.4711,40.8792,40.4296,40.7893,178500.0
2008-09-29 10:20:00,58.96,59.3,58.68,59.28,134700.0,40.7893,41.0245,40.5956,41.0107,134700.0
2008-09-29 10:25:00,59.27,59.53,59.16,59.48,169800.0,41.0038,41.1836,40.9277,41.1491,169800.0
2008-09-29 10:30:00,59.44,59.47,59.08,59.1,156800.0,41.1214,41.1421,40.8723,40.8862,156800.0
2008-09-29 10:35:00,59.11,59.26,58.98,59.25,100100.0,40.8931,40.9969,40.8031,40.9899,100100.0
2008-09-29 10:40:00,59.24,59.25,59.06,59.19,78000.0,40.983,40.9899,40.8585,40.9484,78000.0
2008-09-29 10:45:00,59.22,59.3,59.18,59.28,101800.0,40.9692,41.0245,40.9415,41.0107,101800.0
2008-09-29 10:50:00,59.27,59.28,59.17,59.2,80600.0,41.0038,41.0107,40.9346,40.9553,80600.0
2008-09-29 10:55:00,59.19,59.32,59.1,59.31,72000.0,40.9484,41.0384,40.8862,41.0314,72000.0
2008-09-29 11:00:00,59.33,59.35,59.09,59.15,79800.0,41.0453,41.0591,40.8792,40.9208,79800.0
2008-09-29 11:05:00,59.14,59.27,59.1,59.23,76600.0,40.9138,41.0038,40.8862,40.9761,76600.0
2008-09-29 11:10:00,59.22,59.27,59.1,59.13,67900.0,40.9692,41.0038,40.8862,40.9069,67900.0
2008-09-29 11:15:00,59.12,59.23,59.1,59.19,62500.0,40.9,40.9761,40.8862,40.9484,62500.0
2008-09-29 11:20:00,59.19,59.55,59.19,59.31,274700.0,40.9484,41.1975,40.9484,41.0314,274700.0
2008-09-29 11:25:00,59.31,59.37,59.14,59.23,87700.0,41.0314,41.073,40.9138,40.9761,87700.0
2008-09-29 11:30:00,59.23,59.24,59.06,59.1,56500.0,40.9761,40.983,40.8585,40.8862,56500.0
2008-09-29 11:35:00,59.1,59.26,59.1,59.23,60000.0,40.8862,40.9969,40.8862,40.9761,60000.0
2008-09-29 11:40:00,59.19,59.21,59.1,59.12,48800.0,40.9484,40.9623,40.8862,40.9,48800.0
2008-09-29 11:45:00,59.12,59.41,59.1,59.36,84100.0,40.9,41.1006,40.8862,41.066,84100.0
2008-09-29 11:50:00,59.36,59.39,59.18,59.2,42200.0,41.066,41.0868,40.9415,40.9553,42200.0
2008-09-29 11:55:00,59.18,59.33,59.18,59.26,40300.0,40.9415,41.0453,40.9415,40.9969,40300.0
2008-09-29 12:00:00,59.26,59.42,59.21,59.3,59300.0,40.9969,41.1075,40.9623,41.0245,59300.0
2008-09-29 12:05:00,59.3,59.49,59.26,59.42,30000.0,41.0245,41.156,40.9969,41.1075,30000.0
2008-09-29 12:10:00,59.41,59.5,59.34,59.37,50700.0,41.1006,41.1629,41.0522,41.073,50700.0
2008-09-29 12:15:00,59.36,59.4,59.23,59.26,55000.0,41.066,41.0937,40.9761,40.9969,55000.0
2008-09-29 12:20:00,59.27,59.3,59.22,59.25,72700.0,41.0038,41.0245,40.9692,40.9899,72700.0
2008-09-29 12:25:00,59.25,59.44,59.25,59.37,59000.0,40.9899,41.1214,40.9899,41.073,59000.0
2008-09-29 12:30:00,59.38,59.38,59.09,59.1,99500.0,41.0799,41.0799,40.8792,40.8862,99500.0
2008-09-29 12:35:00,59.1,59.13,59.08,59.1,95900.0,40.8862,40.9069,40.8723,40.8862,95900.0
2008-09-29 12:40:00,59.11,59.12,59.03,59.09,98500.0,40.8931,40.9,40.8377,40.8792,98500.0
2008-09-29 12:45:00,59.1,59.12,59.04,59.05,69000.0,40.8862,40.9,40.8447,40.8516,69000.0
2008-09-29 12:50:00,59.05,59.06,59.0,59.03,36700.0,40.8516,40.8585,40.817,40.8377,36700.0
2008-09-29 12:55:00,59.04,59.04,59.0,59.01,64600.0,40.8447,40.8447,40.817,40.8239,64600.0
2008-09-29 13:00:00,59.01,59.07,59.0,59.03,59300.0,40.8239,40.8654,40.817,40.8377,59300.0
2008-09-29 13:05:00,59.03,59.08,58.97,59.04,103900.0,40.8377,40.8723,40.7962,40.8447,103900.0
2008-09-29 13:10:00,59.04,59.05,59.0,59.05,62600.0,40.8447,40.8516,40.817,40.8516,62600.0
2008-09-29 13:15:00,59.05,59.07,59.01,59.02,51300.0,40.8516,40.8654,40.8239,40.8308,51300.0
2008-09-29 13:20:00,59.02,59.03,58.84,58.94,161800.0,40.8308,40.8377,40.7063,40.7755,161800.0
2008-09-29 13:25:00,58.95,59.12,58.93,59.0,88500.0,40.7824,40.9,40.7686,40.817,88500.0
2008-09-29 13:30:00,58.99,59.01,58.87,58.88,78600.0,40.8101,40.8239,40.727,40.734,78600.0
2008-09-29 13:35:00,58.89,58.95,58.71,58.79,175300.0,40.7409,40.7824,40.6164,40.6717,175300.0
2008-09-29 13:40:00,58.78,58.87,58.3,58.3,287600.0,40.6648,40.727,40.3327,40.3327,287600.0
2008-09-29 13:45:00,58.4,58.43,57.0,58.02,355500.0,40.4019,40.4227,39.4334,40.139,355500.0
2008-09-29 13:50:00,58.06,58.74,58.02,58.73,294400.0,40.1667,40.6371,40.139,40.6302,294400.0
2008-09-29 13:55:00,58.62,58.75,58.18,58.46,229100.0,40.5541,40.644,40.2497,40.4434,229100.0
2008-09-29 14:00:00,58.46,58.68,58.4,58.56,152000.0,40.4434,40.5956,40.4019,40.5126,152000.0
2008-09-29 14:05:00,58.55,58.76,57.8,58.21,294000.0,40.5057,40.6509,39.9868,40.2705,294000.0
2008-09-29 14:10:00,58.26,58.52,57.92,58.51,189300.0,40.305,40.4849,40.0698,40.478,189300.0
2008-09-29 14:15:00,58.51,58.72,58.31,58.69,211400.0,40.478,40.6233,40.3396,40.6025,211400.0
2008-09-29 14:20:00,58.67,58.7,58.41,58.49,189900.0,40.5887,40.6094,40.4088,40.4642,189900.0
2008-09-29 14:25:00,58.49,58.5,57.62,57.91,194800.0,40.4642,40.4711,39.8623,40.0629,194800.0
2008-09-29 14:30:00,57.95,58.22,57.81,57.82,136600.0,40.0906,40.2774,39.9937,40.0006,136600.0
2008-09-29 14:35:00,57.84,58.12,57.83,57.86,125900.0,40.0145,40.2082,40.0076,40.0283,125900.0
2008-09-29 14:40:00,57.86,57.87,57.76,57.81,147200.0,40.0283,40.0352,39.9591,39.9937,147200.0
2008-09-29 14:45:00,57.82,57.89,57.75,57.77,119600.0,40.0006,40.0491,39.9522,39.9661,119600.0
2008-09-29 14:50:00,57.77,57.86,57.61,57.79,161600.0,39.9661,40.0283,39.8554,39.9799,161600.0
2008-09-29 14:55:00,57.78,57.95,57.6,57.94,146600.0,39.973,40.0906,39.8484,40.0837,146600.0
2008-09-29 15:00:00,57.95,58.25,57.93,58.03,172200.0,40.0906,40.2981,40.0767,40.1459,172200.0
2008-09-29 15:05:00,58.03,58.04,57.87,58.01,111800.0,40.1459,40.1528,40.0352,40.1321,111800.0
2008-09-29 15:10:00,58.02,58.16,58.01,58.1,127600.0,40.139,40.2359,40.1321,40.1944,127600.0
2008-09-29 15:15:00,58.09,58.11,57.81,57.92,151800.0,40.1874,40.2013,39.9937,40.0698,151800.0
2008-09-29 15:20:00,57.91,58.17,57.86,58.04,188900.0,40.0629,40.2428,40.0283,40.1528,188900.0
2008-09-29 15:25:00,58.03,58.04,57.6,57.75,213100.0,40.1459,40.1528,39.8484,39.9522,213100.0
2008-09-29 15:30:00,57.75,57.97,57.67,57.69,171800.0,39.9522,40.1044,39.8969,39.9107,171800.0
2008-09-29 15:35:00,57.69,57.93,57.55,57.77,284000.0,39.9107,40.0767,39.8139,39.9661,284000.0
2008-09-29 15:40:00,57.78,58.61,57.76,58.55,285900.0,39.973,40.5472,39.9591,40.5057,285900.0
2008-09-29 15:45:00,58.55,58.61,58.29,58.46,244800.0,40.5057,40.5472,40.3258,40.4434,244800.0
2008-09-29 15:50:00,58.47,58.48,58.06,58.09,329200.0,40.4503,40.4572,40.1667,40.1874,329200.0
2008-09-29 15:55:00,58.1,58.24,56.9,57.13,593300.0,40.1944,40.2912,39.3642,39.5233,593300.0
2008-09-30 09:30:00,57.01,58.76,57.01,57.74,477100.0,39.4403,40.6509,39.4403,39.9453,477100.0
2008-09-30 09:35:00,57.8,58.13,57.55,58.02,304200.0,39.9868,40.2151,39.8139,40.139,304200.0
2008-09-30 09:40:00,58.0,58.22,57.25,57.75,362600.0,40.1252,40.2774,39.6063,39.9522,362600.0
2008-09-30 09:45:00,57.74,57.95,57.56,57.84,334900.0,39.9453,40.0906,39.8208,40.0145,334900.0
2008-09-30 09:50:00,57.85,57.86,57.42,57.5,380900.0,40.0214,40.0283,39.7239,39.7793,380900.0
2008-09-30 09:55:00,57.49,57.51,57.22,57.25,242100.0,39.7723,39.7862,39.5856,39.6063,242100.0
2008-09-30 10:00:00,57.25,57.39,57.04,57.37,145500.0,39.6063,39.7032,39.461,39.6893,145500.0
2008-09-30 10:05:00,57.4,57.49,57.21,57.36,182000.0,39.7101,39.7723,39.5786,39.6824,182000.0
2008-09-30 10:10:00,57.39,57.45,57.31,57.42,230000.0,39.7032,39.7447,39.6478,39.7239,230000.0
2008-09-30 10:15:00,57.43,57.62,57.43,57.56,171700.0,39.7308,39.8623,39.7308,39.8208,171700.0
2008-09-30 10:20:00,57.56,58.04,57.56,57.93,184100.0,39.8208,40.1528,39.8208,40.0767,184100.0
2008-09-30 10:25:00,57.95,57.96,57.57,57.61,194500.0,40.0906,40.0975,39.8277,39.8554,194500.0
2008-09-30 10:30:00,57.62,57.77,57.61,57.74,117800.0,39.8623,39.9661,39.8554,39.9453,117800.0
2008-09-30 10:35:00,57.74,57.9,57.67,57.75,206200.0,39.9453,40.056,39.8969,39.9522,206200.0
2008-09-30 10:40:00,57.75,57.92,57.75,57.77,119800.0,39.9522,40.0698,39.9522,39.9661,119800.0
2008-09-30 10:45:00,57.78,58.0,57.74,57.99,134400.0,39.973,40.1252,39.9453,40.1183,134400.0
2008-09-30 10:50:00,58.0,58.1,57.88,58.03,107600.0,40.1252,40.1944,40.0422,40.1459,107600.0
2008-09-30 10:55:00,58.04,58.07,57.94,57.96,122100.0,40.1528,40.1736,40.0837,40.0975,122100.0
2008-09-30 11:00:00,57.97,58.01,57.85,57.91,143300.0,40.1044,40.1321,40.0214,40.0629,143300.0
2008-09-30 11:05:00,57.91,58.2,57.9,58.13,92700.0,40.0629,40.2635,40.056,40.2151,92700.0
2008-09-30 11:10:00,58.13,58.15,58.06,58.07,91900.0,40.2151,40.2289,40.1667,40.1736,91900.0
2008-09-30 11:15:00,58.07,58.08,57.8,57.89,138000.0,40.1736,40.1805,39.9868,40.0491,138000.0
2008-09-30 11:20:00,57.9,57.91,57.76,57.78,98500.0,40.056,40.0629,39.9591,39.973,98500.0
2008-09-30 11:25:00,57.78,58.06,57.76,58.06,89500.0,39.973,40.1667,39.9591,40.1667,89500.0
2008-09-30 11:30:00,58.07,58.37,58.07,58.35,88500.0,40.1736,40.3811,40.1736,40.3673,88500.0
2008-09-30 11:35:00,58.36,58.49,58.36,58.47,136800.0,40.3742,40.4642,40.3742,40.4503,136800.0
2008-09-30 11:40:00,58.48,58.58,58.44,58.55,168800.0,40.4572,40.5264,40.4296,40.5057,168800.0
2008-09-30 11:45:00,58.55,59.02,58.55,59.02,158500.0,40.5057,40.8308,40.5057,40.8308,158500.0
2008-09-30 11:50:00,59.02,59.02,58.77,58.91,258900.0,40.8308,40.8308,40.6579,40.7547,258900.0
2008-09-30 11:55:00,58.9,58.93,58.84,58.85,109700.0,40.7478,40.7686,40.7063,40.7132,109700.0
2008-09-30 12:00:00,58.85,58.86,58.56,58.61,138500.0,40.7132,40.7201,40.5126,40.5472,138500.0
2008-09-30 12:05:00,58.61,58.61,58.43,58.51,90200.0,40.5472,40.5472,40.4227,40.478,90200.0
2008-09-30 12:10:00,58.51,58.51,58.36,58.4,67100.0,40.478,40.478,40.3742,40.4019,67100.0
2008-09-30 12:15:00,58.4,58.51,58.36,58.51,112500.0,40.4019,40.478,40.3742,40.478,112500.0
2008-09-30 12:20:00,58.5,58.55,58.3,58.4,74500.0,40.4711,40.5057,40.3327,40.4019,74500.0
2008-09-30 12:25:00,58.42,58.46,58.35,58.38,41100.0,40.4157,40.4434,40.3673,40.3881,41100.0
2008-09-30 12:30:00,58.38,58.46,58.36,58.4,83400.0,40.3881,40.4434,40.3742,40.4019,83400.0
2008-09-30 12:35:00,58.4,58.46,58.36,58.45,93900.0,40.4019,40.4434,40.3742,40.4365,93900.0
2008-09-30 12:40:00,58.45,58.58,58.39,58.56,89000.0,40.4365,40.5264,40.395,40.5126,89000.0
2008-09-30 12:45:00,58.56,58.88,58.53,58.79,93500.0,40.5126,40.734,40.4918,40.6717,93500.0
2008-09-30 12:50:00,58.79,58.88,58.75,58.82,121500.0,40.6717,40.734,40.644,40.6925,121500.0
2008-09-30 12:55:00,58.83,59.02,58.83,58.87,134400.0,40.6994,40.8308,40.6994,40.727,134400.0
2008-09-30 13:00:00,58.88,58.89,58.57,58.6,122300.0,40.734,40.7409,40.5195,40.5403,122300.0
2008-09-30 13:05:00,58.61,58.71,58.59,58.66,68000.0,40.5472,40.6164,40.5333,40.5818,68000.0
2008-09-30 13:10:00,58.64,58.78,58.61,58.77,62000.0,40.5679,40.6648,40.5472,40.6579,62000.0
2008-09-30 13:15:00,58.76,58.84,58.7,58.83,80700.0,40.6509,40.7063,40.6094,40.6994,80700.0
2008-09-30 13:20:00,58.82,58.92,58.79,58.9,49100.0,40.6925,40.7616,40.6717,40.7478,49100.0
2008-09-30 13:25:00,58.9,58.97,58.88,58.95,86400.0,40.7478,40.7962,40.734,40.7824,86400.0
2008-09-30 13:30:00,58.97,59.07,58.92,58.93,124500.0,40.7962,40.8654,40.7616,40.7686,124500.0
2008-09-30 13:35:00,58.93,59.04,58.9,58.96,215300.0,40.7686,40.8447,40.7478,40.7893,215300.0
2008-09-30 13:40:00,58.95,59.0,58.8,58.87,110200.0,40.7824,40.817,40.6786,40.727,110200.0
2008-09-30 13:45:00,58.86,58.98,58.84,58.97,130100.0,40.7201,40.8031,40.7063,40.7962,130100.0
2008-09-30 13:50:00,58.98,59.0,58.79,58.95,95100.0,40.8031,40.817,40.6717,40.7824,95100.0
2008-09-30 13:55:00,58.95,59.03,58.94,58.99,123100.0,40.7824,40.8377,40.7755,40.8101,123100.0
2008-09-30 14:00:00,58.99,59.03,58.78,58.9,209200.0,40.8101,40.8377,40.6648,40.7478,209200.0
2008-09-30 14:05:00,58.89,58.96,58.86,58.89,118700.0,40.7409,40.7893,40.7201,40.7409,118700.0
2008-09-30 14:10:00,58.89,58.95,58.85,58.88,142200.0,40.7409,40.7824,40.7132,40.734,142200.0
2008-09-30 14:15:00,58.89,58.89,58.74,58.75,114600.0,40.7409,40.7409,40.6371,40.644,114600.0
2008-09-30 14:20:00,58.75,58.9,58.72,58.88,102500.0,40.644,40.7478,40.6233,40.734,102500.0
2008-09-30 14:25:00,58.88,58.99,58.83,58.95,85600.0,40.734,40.8101,40.6994,40.7824,85600.0
2008-09-30 14:30:00,58.95,58.97,58.87,58.88,118300.0,40.7824,40.7962,40.727,40.734,118300.0
2008-09-30 14:35:00,58.88,58.93,58.82,58.93,82800.0,40.734,40.7686,40.6925,40.7686,82800.0
2008-09-30 14:40:00,58.92,59.0,58.87,58.98,58000.0,40.7616,40.817,40.727,40.8031,58000.0
2008-09-30 14:45:00,58.98,58.98,58.81,58.9,89500.0,40.8031,40.8031,40.6855,40.7478,89500.0
2008-09-30 14:50:00,58.91,58.93,58.81,58.84,197100.0,40.7547,40.7686,40.6855,40.7063,197100.0
2008-09-30 14:55:00,58.84,58.92,58.83,58.88,133200.0,40.7063,40.7616,40.6994,40.734,133200.0
2008-09-30 15:00:00,58.89,58.92,58.85,58.91,108900.0,40.7409,40.7616,40.7132,40.7547,108900.0
2008-09-30 15:05:00,58.92,58.99,58.84,58.9,150100.0,40.7616,40.8101,40.7063,40.7478,150100.0
2008-09-30 15:10:00,58.91,58.95,58.86,58.9,150100.0,40.7547,40.7824,40.7201,40.7478,150100.0
2008-09-30 15:15:00,58.88,58.95,58.66,58.68,172900.0,40.734,40.7824,40.5818,40.5956,172900.0
2008-09-30 15:20:00,58.69,58.95,58.56,58.95,139500.0,40.6025,40.7824,40.5126,40.7824,139500.0
2008-09-30 15:25:00,58.95,58.97,58.88,58.88,120300.0,40.7824,40.7962,40.734,40.734,120300.0
2008-09-30 15:30:00,58.9,58.96,58.73,58.93,273500.0,40.7478,40.7893,40.6302,40.7686,273500.0
2008-09-30 15:35:00,58.92,58.92,58.78,58.9,216400.0,40.7616,40.7616,40.6648,40.7478,216400.0
2008-09-30 15:40:00,58.89,58.93,58.67,58.9,236000.0,40.7409,40.7686,40.5887,40.7478,236000.0
2008-09-30 15:45:00,58.89,59.03,58.88,59.02,248200.0,40.7409,40.8377,40.734,40.8308,248200.0
2008-09-30 15:50:00,59.01,59.29,58.73,58.75,433100.0,40.8239,41.0176,40.6302,40.644,433100.0
2008-09-30 15:55:00,58.75,59.49,58.66,59.23,567500.0,40.644,41.156,40.5818,40.9761,567500.0
2008-10-01 09:30:00,58.89,59.11,58.37,58.9,119200.0,40.7409,40.8931,40.3811,40.7478,119200.0
2008-10-01 09:35:00,58.93,58.95,58.6,58.68,94100.0,40.7686,40.7824,40.5403,40.5956,94100.0
2008-10-01 09:40:00,58.68,59.02,58.65,58.99,116100.0,40.5956,40.8308,40.5748,40.8101,116100.0
2008-10-01 09:45:00,58.99,59.19,58.76,58.88,194600.0,40.8101,40.9484,40.6509,40.734,194600.0
2008-10-01 09:50:00,58.84,58.91,58.7,58.81,53900.0,40.7063,40.7547,40.6094,40.6855,53900.0
2008-10-01 09:55:00,58.84,59.15,58.74,59.14,71100.0,40.7063,40.9208,40.6371,40.9138,71100.0
2008-10-01 10:00:00,59.12,59.12,58.51,58.56,126600.0,40.9,40.9,40.478,40.5126,126600.0
2008-10-01 10:05:00,58.6,58.71,58.5,58.59,69900.0,40.5403,40.6164,40.4711,40.5333,69900.0
2008-10-01 10:10:00,58.58,58.68,58.5,58.65,65400.0,40.5264,40.5956,40.4711,40.5748,65400.0
2008-10-01 10:15:00,58.64,58.73,58.55,58.7,49200.0,40.5679,40.6302,40.5057,40.6094,49200.0
2008-10-01 10:20:00,58.7,58.85,58.69,58.76,65000.0,40.6094,40.7132,40.6025,40.6509,65000.0
2008-10-01 10:25:00,58.75,58.77,58.55,58.61,55500.0,40.644,40.6579,40.5057,40.5472,55500.0
2008-10-01 10:30:00,58.58,58.6,58.29,58.38,107700.0,40.5264,40.5403,40.3258,40.3881,107700.0
2008-10-01 10:35:00,58.39,58.49,58.25,58.3,90900.0,40.395,40.4642,40.2981,40.3327,90900.0
2008-10-01 10:40:00,58.28,58.55,58.25,58.27,79100.0,40.3189,40.5057,40.2981,40.312,79100.0
2008-10-01 10:45:00,58.27,58.38,58.14,58.14,68600.0,40.312,40.3881,40.222,40.222,68600.0
2008-10-01 10:50:00,58.14,58.55,58.12,58.52,65900.0,40.222,40.5057,40.2082,40.4849,65900.0
2008-10-01 10:55:00,58.52,58.54,58.21,58.25,54300.0,40.4849,40.4988,40.2705,40.2981,54300.0
2008-10-01 11:00:00,58.25,58.33,58.11,58.11,57900.0,40.2981,40.3535,40.2013,40.2013,57900.0
2008-10-01 11:05:00,58.11,58.23,58.06,58.09,96800.0,40.2013,40.2843,40.1667,40.1874,96800.0
2008-10-01 11:10:00,58.11,58.27,58.09,58.14,113100.0,40.2013,40.312,40.1874,40.222,113100.0
2008-10-01 11:15:00,58.14,58.22,58.12,58.2,95500.0,40.222,40.2774,40.2082,40.2635,95500.0
2008-10-01 11:20:00,58.21,58.42,58.17,58.39,66700.0,40.2705,40.4157,40.2428,40.395,66700.0
2008-10-01 11:25:00,58.39,58.49,58.26,58.27,54600.0,40.395,40.4642,40.305,40.312,54600.0
2008-10-01 11:30:00,58.29,58.41,58.27,58.38,92300.0,40.3258,40.4088,40.312,40.3881,92300.0
2008-10-01 11:35:00,58.38,58.45,58.34,58.44,48400.0,40.3881,40.4365,40.3604,40.4296,48400.0
2008-10-01 11:40:00,58.45,58.53,58.4,58.5,57500.0,40.4365,40.4918,40.4019,40.4711,57500.0
2008-10-01 11:45:00,58.5,58.52,58.45,58.47,60500.0,40.4711,40.4849,40.4365,40.4503,60500.0
2008-10-01 11:50:00,58.47,58.47,58.33,58.34,50800.0,40.4503,40.4503,40.3535,40.3604,50800.0
2008-10-01 11:55:00,58.36,58.45,58.31,58.31,44700.0,40.3742,40.4365,40.3396,40.3396,44700.0
2008-10-01 12:00:00,58.31,58.33,58.21,58.32,34700.0,40.3396,40.3535,40.2705,40.3466,34700.0
2008-10-01 12:05:00,58.32,58.47,58.31,58.43,52400.0,40.3466,40.4503,40.3396,40.4227,52400.0
2008-10-01 12:10:00,58.43,58.49,58.37,58.43,42900.0,40.4227,40.4642,40.3811,40.4227,42900.0
2008-10-01 12:15:00,58.43,58.6,58.39,58.44,81300.0,40.4227,40.5403,40.395,40.4296,81300.0
2008-10-01 12:20:00,58.43,58.58,58.35,58.55,73300.0,40.4227,40.5264,40.3673,40.5057,73300.0
2008-10-01 12:25:00,58.56,58.71,58.55,58.59,89900.0,40.5126,40.6164,40.5057,40.5333,89900.0
2008-10-01 12:30:00,58.59,58.81,58.57,58.62,78200.0,40.5333,40.6855,40.5195,40.5541,78200.0
2008-10-01 12:35:00,58.63,58.79,58.6,58.78,52900.0,40.561,40.6717,40.5403,40.6648,52900.0
2008-10-01 12:40:00,58.76,58.97,58.71,58.71,89300.0,40.6509,40.7962,40.6164,40.6164,89300.0
2008-10-01 12:45:00,58.71,58.82,58.63,58.78,64100.0,40.6164,40.6925,40.561,40.6648,64100.0
2008-10-01 12:50:00,58.76,58.8,58.6,58.7,185500.0,40.6509,40.6786,40.5403,40.6094,185500.0
2008-10-01 12:55:00,58.7,58.77,58.67,58.69,164800.0,40.6094,40.6579,40.5887,40.6025,164800.0
2008-10-01 13:00:00,58.7,58.74,58.56,58.59,73200.0,40.6094,40.6371,40.5126,40.5333,73200.0
2008-10-01 13:05:00,58.57,58.72,58.49,58.51,91400.0,40.5195,40.6233,40.4642,40.478,91400.0
2008-10-01 13:10:00,58.49,58.52,58.33,58.34,90400.0,40.4642,40.4849,40.3535,40.3604,90400.0
2008-10-01 13:15:00,58.33,58.5,58.28,58.46,77400.0,40.3535,40.4711,40.3189,40.4434,77400.0
2008-10-01 13:20:00,58.47,58.53,58.42,58.53,36000.0,40.4503,40.4918,40.4157,40.4918,36000.0
2008-10-01 13:25:00,58.51,58.56,58.43,58.54,82600.0,40.478,40.5126,40.4227,40.4988,82600.0
2008-10-01 13:30:00,58.54,58.58,58.22,58.28,145000.0,40.4988,40.5264,40.2774,40.3189,145000.0
2008-10-01 13:35:00,58.28,58.5,58.25,58.49,104800.0,40.3189,40.4711,40.2981,40.4642,104800.0
2008-10-01 13:40:00,58.49,58.75,58.19,58.73,181400.0,40.4642,40.644,40.2566,40.6302,181400.0
2008-10-01 13:45:00,58.54,58.82,58.38,58.41,140000.0,40.4988,40.6925,40.3881,40.4088,140000.0
2008-10-01 13:50:00,58.42,58.55,58.38,58.46,60500.0,40.4157,40.5057,40.3881,40.4434,60500.0
2008-10-01 13:55:00,58.45,58.48,58.08,58.13,67000.0,40.4365,40.4572,40.1805,40.2151,67000.0
2008-10-01 14:00:00,58.13,58.2,57.96,58.13,88700.0,40.2151,40.2635,40.0975,40.2151,88700.0
2008-10-01 14:05:00,58.11,58.37,58.0,58.31,77300.0,40.2013,40.3811,40.1252,40.3396,77300.0
2008-10-01 14:10:00,58.29,58.42,58.29,58.35,47500.0,40.3258,40.4157,40.3258,40.3673,47500.0
2008-10-01 14:15:00,58.37,58.59,58.35,58.48,84300.0,40.3811,40.5333,40.3673,40.4572,84300.0
2008-10-01 14:20:00,58.48,58.52,58.34,58.43,74100.0,40.4572,40.4849,40.3604,40.4227,74100.0
2008-10-01 14:25:00,58.41,58.55,58.37,58.55,68300.0,40.4088,40.5057,40.3811,40.5057,68300.0
2008-10-01 14:30:00,58.54,58.57,58.37,58.45,66500.0,40.4988,40.5195,40.3811,40.4365,66500.0
2008-10-01 14:35:00,58.45,58.54,58.36,58.54,51700.0,40.4365,40.4988,40.3742,40.4988,51700.0
2008-10-01 14:40:00,58.54,58.67,58.49,58.59,78100.0,40.4988,40.5887,40.4642,40.5333,78100.0
2008-10-01 14:45:00,58.59,58.85,58.43,58.79,89200.0,40.5333,40.7132,40.4227,40.6717,89200.0
2008-10-01 14:50:00,58.79,58.83,58.6,58.69,91700.0,40.6717,40.6994,40.5403,40.6025,91700.0
2008-10-01 14:55:00,58.68,58.78,58.33,58.64,213800.0,40.5956,40.6648,40.3535,40.5679,213800.0
2008-10-01 15:00:00,58.63,58.74,58.54,58.54,138200.0,40.561,40.6371,40.4988,40.4988,138200.0
2008-10-01 15:05:00,58.54,58.91,58.54,58.72,59500.0,40.4988,40.7547,40.4988,40.6233,59500.0
2008-10-01 15:10:00,58.71,59.02,58.71,58.79,62300.0,40.6164,40.8308,40.6164,40.6717,62300.0
2008-10-01 15:15:00,58.78,58.83,58.67,58.76,51500.0,40.6648,40.6994,40.5887,40.6509,51500.0
2008-10-01 15:20:00,58.74,58.8,58.71,58.74,64600.0,40.6371,40.6786,40.6164,40.6371,64600.0
2008-10-01 15:25:00,58.71,58.9,58.7,58.76,100100.0,40.6164,40.7478,40.6094,40.6509,100100.0
2008-10-01 15:30:00,58.77,59.16,58.77,59.16,137600.0,40.6579,40.9277,40.6579,40.9277,137600.0
2008-10-01 15:35:00,59.17,59.24,58.99,59.05,183900.0,40.9346,40.983,40.8101,40.8516,183900.0
2008-10-01 15:40:00,59.06,59.33,59.05,59.26,124600.0,40.8585,41.0453,40.8516,40.9969,124600.0
2008-10-01 15:45:00,59.27,59.36,59.15,59.2,130800.0,41.0038,41.066,40.9208,40.9553,130800.0
2008-10-01 15:50:00,59.19,59.45,59.04,59.44,185100.0,40.9484,41.1283,40.8447,41.1214,185100.0
2008-10-01 15:55:00,59.44,59.6,59.18,59.18,335100.0,41.1214,41.2321,40.9415,40.9415,335100.0
2008-10-02 09:30:00,59.12,59.29,58.29,59.08,195700.0,40.9,41.0176,40.3258,40.8723,195700.0
2008-10-02 09:35:00,59.1,59.24,59.0,59.18,124000.0,40.8862,40.983,40.817,40.9415,124000.0
2008-10-02 09:40:00,59.18,59.45,59.04,59.37,84200.0,40.9415,41.1283,40.8447,41.073,84200.0
2008-10-02 09:45:00,59.4,59.85,59.35,59.85,118100.0,41.0937,41.405,41.0591,41.405,118100.0
2008-10-02 09:50:00,59.83,59.87,59.7,59.75,115300.0,41.3912,41.4189,41.3013,41.3358,115300.0
2008-10-02 09:55:00,59.75,59.75,59.25,59.4,108100.0,41.3358,41.3358,40.9899,41.0937,108100.0
2008-10-02 10:00:00,59.34,59.48,59.27,59.37,84200.0,41.0522,41.1491,41.0038,41.073,84200.0
2008-10-02 10:05:00,59.34,59.35,59.15,59.18,76000.0,41.0522,41.0591,40.9208,40.9415,76000.0
2008-10-02 10:10:00,59.17,59.43,59.07,59.37,87100.0,40.9346,41.1145,40.8654,41.073,87100.0
2008-10-02 10:15:00,59.37,59.47,59.24,59.24,58800.0,41.073,41.1421,40.983,40.983,58800.0
2008-10-02 10:20:00,59.22,59.25,59.01,59.03,80800.0,40.9692,40.9899,40.8239,40.8377,80800.0
2008-10-02 10:25:00,59.04,59.21,59.0,59.16,82800.0,40.8447,40.9623,40.817,40.9277,82800.0
2008-10-02 10:30:00,59.16,59.4,59.04,59.39,272700.0,40.9277,41.0937,40.8447,41.0868,272700.0
2008-10-02 10:35:00,59.39,59.49,59.26,59.27,95500.0,41.0868,41.156,40.9969,41.0038,95500.0
2008-10-02 10:40:00,59.25,59.26,59.1,59.2,182200.0,40.9899,40.9969,40.8862,40.9553,182200.0
2008-10-02 10:45:00,59.21,59.31,59.2,59.21,67700.0,40.9623,41.0314,40.9553,40.9623,67700.0
2008-10-02 10:50:00,59.22,59.29,59.2,59.29,82400.0,40.9692,41.0176,40.9553,41.0176,82400.0
2008-10-02 10:55:00,59.29,59.43,59.16,59.19,79500.0,41.0176,41.1145,40.9277,40.9484,79500.0
2008-10-02 11:00:00,59.2,59.29,59.18,59.21,37100.0,40.9553,41.0176,40.9415,40.9623,37100.0
2008-10-02 11:05:00,59.21,59.21,59.07,59.09,140400.0,40.9623,40.9623,40.8654,40.8792,140400.0
2008-10-02 11:10:00,59.09,59.15,59.03,59.14,77700.0,40.8792,40.9208,40.8377,40.9138,77700.0
2008-10-02 11:15:00,59.1,59.29,59.01,59.28,80700.0,40.8862,41.0176,40.8239,41.0107,80700.0
2008-10-02 11:20:00,59.28,59.37,59.22,59.25,75400.0,41.0107,41.073,40.9692,40.9899,75400.0
2008-10-02 11:25:00,59.26,59.5,59.25,59.44,104100.0,40.9969,41.1629,40.9899,41.1214,104100.0
2008-10-02 11:30:00,59.45,59.48,59.4,59.46,107500.0,41.1283,41.1491,41.0937,41.1352,107500.0
2008-10-02 11:35:00,59.46,59.57,59.45,59.54,109800.0,41.1352,41.2113,41.1283,41.1906,109800.0
2008-10-02 11:40:00,59.53,59.77,59.48,59.71,104900.0,41.1836,41.3497,41.1491,41.3082,104900.0
2008-10-02 11:45:00,59.74,60.0,59.7,59.83,190100.0,41.3289,41.5088,41.3013,41.3912,190100.0
2008-10-02 11:50:00,59.82,59.91,59.78,59.88,68600.0,41.3843,41.4465,41.3566,41.4258,68600.0
2008-10-02 11:55:00,59.87,59.91,59.79,59.89,74700.0,41.4189,41.4465,41.3635,41.4327,74700.0
2008-10-02 12:00:00,59.87,59.9,59.82,59.82,64800.0,41.4189,41.4396,41.3843,41.3843,64800.0
2008-10-02 12:05:00,59.8,59.82,59.7,59.75,57100.0,41.3704,41.3843,41.3013,41.3358,57100.0
2008-10-02 12:10:00,59.75,59.94,59.7,59.93,88200.0,41.3358,41.4673,41.3013,41.4604,88200.0
2008-10-02 12:15:00,59.94,60.0,59.93,59.97,54200.0,41.4673,41.5088,41.4604,41.488,54200.0
2008-10-02 12:20:00,59.97,59.98,59.89,59.93,32900.0,41.488,41.495,41.4327,41.4604,32900.0
2008-10-02 12:25:00,59.93,59.98,59.88,59.96,107300.0,41.4604,41.495,41.4258,41.4811,107300.0
2008-10-02 12:30:00,59.96,59.97,59.61,59.7,71100.0,41.4811,41.488,41.239,41.3013,71100.0
2008-10-02 12:35:00,59.73,59.85,59.69,59.73,75300.0,41.322,41.405,41.2943,41.322,75300.0
2008-10-02 12:40:00,59.72,59.73,59.59,59.61,53100.0,41.3151,41.322,41.2252,41.239,53100.0
2008-10-02 12:45:00,59.63,59.73,59.61,59.72,75300.0,41.2528,41.322,41.239,41.3151,75300.0
2008-10-02 12:50:00,59.73,59.79,59.62,59.74,88800.0,41.322,41.3635,41.2459,41.3289,88800.0
2008-10-02 12:55:00,59.72,59.87,59.69,59.74,45300.0,41.3151,41.4189,41.2943,41.3289,45300.0
2008-10-02 13:00:00,59.74,59.75,59.53,59.57,60600.0,41.3289,41.3358,41.1836,41.2113,60600.0
2008-10-02 13:05:00,59.57,59.62,59.48,59.54,57400.0,41.2113,41.2459,41.1491,41.1906,57400.0
2008-10-02 13:10:00,59.54,59.63,59.35,59.57,81800.0,41.1906,41.2528,41.0591,41.2113,81800.0
2008-10-02 13:15:00,59.54,59.55,59.48,59.48,65700.0,41.1906,41.1975,41.1491,41.1491,65700.0
2008-10-02 13:20:00,59.49,59.5,59.42,59.43,78100.0,41.156,41.1629,41.1075,41.1145,78100.0
2008-10-02 13:25:00,59.43,59.44,59.28,59.4,114600.0,41.1145,41.1214,41.0107,41.0937,114600.0
2008-10-02 13:30:00,59.4,59.45,59.28,59.33,171500.0,41.0937,41.1283,41.0107,41.0453,171500.0
2008-10-02 13:35:00,59.33,59.37,59.26,59.31,134600.0,41.0453,41.073,40.9969,41.0314,134600.0
2008-10-02 13:40:00,59.32,59.46,59.27,59.44,288900.0,41.0384,41.1352,41.0038,41.1214,288900.0
2008-10-02 13:45:00,59.45,59.6,59.32,59.53,186400.0,41.1283,41.2321,41.0384,41.1836,186400.0
2008-10-02 13:50:00,59.52,59.56,59.3,59.4,182400.0,41.1767,41.2044,41.0245,41.0937,182400.0
2008-10-02 13:55:00,59.38,59.71,59.38,59.66,91600.0,41.0799,41.3082,41.0799,41.2736,91600.0
2008-10-02 14:00:00,59.66,59.84,59.63,59.67,121500.0,41.2736,41.3981,41.2528,41.2805,121500.0
2008-10-02 14:05:00,59.67,59.71,59.53,59.57,103900.0,41.2805,41.3082,41.1836,41.2113,103900.0
2008-10-02 14:10:00,59.57,59.72,59.54,59.71,90000.0,41.2113,41.3151,41.1906,41.3082,90000.0
2008-10-02 14:15:00,59.7,59.7,59.53,59.56,66400.0,41.3013,41.3013,41.1836,41.2044,66400.0
2008-10-02 14:20:00,59.57,59.66,59.53,59.53,159500.0,41.2113,41.2736,41.1836,41.1836,159500.0
2008-10-02 14:25:00,59.54,59.58,59.41,59.49,71300.0,41.1906,41.2182,41.1006,41.156,71300.0
2008-10-02 14:30:00,59.48,59.62,59.31,59.38,125900.0,41.1491,41.2459,41.0314,41.0799,125900.0
2008-10-02 14:35:00,59.37,59.39,59.23,59.3,474600.0,41.073,41.0868,40.9761,41.0245,474600.0
2008-10-02 14:40:00,59.29,59.44,59.26,59.43,131100.0,41.0176,41.1214,40.9969,41.1145,131100.0
2008-10-02 14:45:00,59.44,59.64,59.43,59.55,216100.0,41.1214,41.2597,41.1145,41.1975,216100.0
2008-10-02 14:50:00,59.55,59.61,59.54,59.6,224500.0,41.1975,41.239,41.1906,41.2321,224500.0
2008-10-02 14:55:00,59.6,59.67,59.53,59.62,163300.0,41.2321,41.2805,41.1836,41.2459,163300.0
2008-10-02 15:00:00,59.62,59.71,59.62,59.67,94800.0,41.2459,41.3082,41.2459,41.2805,94800.0
2008-10-02 15:05:00,59.67,59.89,59.67,59.77,143300.0,41.2805,41.4327,41.2805,41.3497,143300.0
2008-10-02 15:10:00,59.77,59.96,59.7,59.93,270300.0,41.3497,41.4811,41.3013,41.4604,270300.0
2008-10-02 15:15:00,59.93,59.94,59.69,59.8,295500.0,41.4604,41.4673,41.2943,41.3704,295500.0
2008-10-02 15:20:00,59.79,59.9,59.68,59.74,117700.0,41.3635,41.4396,41.2874,41.3289,117700.0
2008-10-02 15:25:00,59.74,59.84,59.59,59.63,106100.0,41.3289,41.3981,41.2252,41.2528,106100.0
2008-10-02 15:30:00,59.63,59.75,59.49,59.66,233700.0,41.2528,41.3358,41.156,41.2736,233700.0
2008-10-02 15:35:00,59.66,59.69,59.42,59.42,115000.0,41.2736,41.2943,41.1075,41.1075,115000.0
2008-10-02 15:40:00,59.42,59.43,59.1,59.21,230200.0,41.1075,41.1145,40.8862,40.9623,230200.0
2008-10-02 15:45:00,59.21,59.22,58.77,58.86,235200.0,40.9623,40.9692,40.6579,40.7201,235200.0
2008-10-02 15:50:00,58.85,58.99,58.71,58.96,247100.0,40.7132,40.8101,40.6164,40.7893,247100.0
2008-10-02 15:55:00,58.95,59.02,58.58,58.58,379000.0,40.7824,40.8308,40.5264,40.5264,379000.0
2008-10-03 09:30:00,59.37,60.42,59.25,60.0,281100.0,41.073,41.7994,40.9899,41.5088,281100.0
2008-10-03 09:35:00,60.0,60.27,59.9,60.07,106000.0,41.5088,41.6956,41.4396,41.5572,106000.0
2008-10-03 09:40:00,60.06,60.06,59.78,59.79,144400.0,41.5503,41.5503,41.3566,41.3635,144400.0
2008-10-03 09:45:00,59.83,60.08,59.6,60.05,175000.0,41.3912,41.5641,41.2321,41.5434,175000.0
2008-10-03 09:50:00,60.05,60.75,60.05,60.54,409100.0,41.5434,42.0277,41.5434,41.8824,409100.0
2008-10-03 09:55:00,60.53,60.57,60.25,60.37,176600.0,41.8755,41.9031,41.6818,41.7648,176600.0
2008-10-03 10:00:00,60.38,60.61,60.25,60.25,147000.0,41.7717,41.9308,41.6818,41.6818,147000.0
2008-10-03 10:05:00,60.25,60.36,60.24,60.27,163200.0,41.6818,41.7579,41.6748,41.6956,163200.0
2008-10-03 10:10:00,60.26,60.31,60.14,60.31,196300.0,41.6887,41.7233,41.6057,41.7233,196300.0
2008-10-03 10:15:00,60.31,60.42,60.24,60.3,114100.0,41.7233,41.7994,41.6748,41.7163,114100.0
2008-10-03 10:20:00,60.28,60.49,60.23,60.26,112700.0,41.7025,41.8478,41.6679,41.6887,112700.0
2008-10-03 10:25:00,60.28,60.5,60.27,60.47,82700.0,41.7025,41.8547,41.6956,41.8339,82700.0
2008-10-03 10:30:00,60.5,60.55,60.26,60.53,90000.0,41.8547,41.8893,41.6887,41.8755,90000.0
2008-10-03 10:35:00,60.52,60.54,60.23,60.25,90600.0,41.8685,41.8824,41.6679,41.6818,90600.0
2008-10-03 10:40:00,60.25,60.41,60.24,60.3,121700.0,41.6818,41.7924,41.6748,41.7163,121700.0
2008-10-03 10:45:00,60.31,60.39,60.29,60.36,66500.0,41.7233,41.7786,41.7094,41.7579,66500.0
2008-10-03 10:50:00,60.35,60.64,60.3,60.57,122000.0,41.7509,41.9516,41.7163,41.9031,122000.0
2008-10-03 10:55:00,60.57,60.62,60.25,60.28,135900.0,41.9031,41.9377,41.6818,41.7025,135900.0
2008-10-03 11:00:00,60.28,60.6,60.27,60.36,129500.0,41.7025,41.9239,41.6956,41.7579,129500.0
2008-10-03 11:05:00,60.33,60.52,60.3,60.48,97200.0,41.7371,41.8685,41.7163,41.8409,97200.0
2008-10-03 11:10:00,60.48,60.57,60.4,60.45,83200.0,41.8409,41.9031,41.7855,41.8201,83200.0
2008-10-03 11:15:00,60.46,60.57,60.45,60.5,83900.0,41.827,41.9031,41.8201,41.8547,83900.0
2008-10-03 11:20:00,60.5,60.57,60.26,60.35,104700.0,41.8547,41.9031,41.6887,41.7509,104700.0
2008-10-03 11:25:00,60.36,60.36,60.27,60.31,46300.0,41.7579,41.7579,41.6956,41.7233,46300.0
2008-10-03 11:30:00,60.31,60.69,60.31,60.52,126200.0,41.7233,41.9861,41.7233,41.8685,126200.0
2008-10-03 11:35:00,60.52,60.65,60.51,60.55,71500.0,41.8685,41.9585,41.8616,41.8893,71500.0
2008-10-03 11:40:00,60.55,60.64,60.5,60.62,71700.0,41.8893,41.9516,41.8547,41.9377,71700.0
2008-10-03 11:45:00,60.62,60.66,60.49,60.51,98400.0,41.9377,41.9654,41.8478,41.8616,98400.0
2008-10-03 11:50:00,60.51,60.51,60.43,60.45,91100.0,41.8616,41.8616,41.8063,41.8201,91100.0
2008-10-03 11:55:00,60.43,60.49,60.4,60.43,83200.0,41.8063,41.8478,41.7855,41.8063,83200.0
2008-10-03 12:00:00,60.42,60.62,60.42,60.53,83500.0,41.7994,41.9377,41.7994,41.8755,83500.0
2008-10-03 12:05:00,60.54,60.57,60.33,60.34,227600.0,41.8824,41.9031,41.7371,41.744,227600.0
2008-10-03 12:10:00,60.33,60.34,60.23,60.25,118500.0,41.7371,41.744,41.6679,41.6818,118500.0
2008-10-03 12:15:00,60.25,60.32,60.24,60.32,160400.0,41.6818,41.7302,41.6748,41.7302,160400.0
2008-10-03 12:20:00,60.31,60.32,60.23,60.25,149700.0,41.7233,41.7302,41.6679,41.6818,149700.0
2008-10-03 12:25:00,60.26,60.3,60.05,60.06,127000.0,41.6887,41.7163,41.5434,41.5503,127000.0
2008-10-03 12:30:00,60.05,60.16,60.01,60.12,94000.0,41.5434,41.6195,41.5157,41.5918,94000.0
2008-10-03 12:35:00,60.11,60.31,60.11,60.31,80800.0,41.5849,41.7233,41.5849,41.7233,80800.0
2008-10-03 12:40:00,60.29,60.53,60.25,60.37,135700.0,41.7094,41.8755,41.6818,41.7648,135700.0
2008-10-03 12:45:00,60.35,60.5,60.33,60.41,102200.0,41.7509,41.8547,41.7371,41.7924,102200.0
2008-10-03 12:50:00,60.4,60.4,60.33,60.35,81000.0,41.7855,41.7855,41.7371,41.7509,81000.0
2008-10-03 12:55:00,60.36,60.39,60.32,60.34,119600.0,41.7579,41.7786,41.7302,41.744,119600.0
2008-10-03 13:00:00,60.34,60.36,60.3,60.3,136500.0,41.744,41.7579,41.7163,41.7163,136500.0
2008-10-03 13:05:00,60.31,60.49,60.29,60.45,192400.0,41.7233,41.8478,41.7094,41.8201,192400.0
2008-10-03 13:10:00,60.45,60.55,60.4,60.55,130200.0,41.8201,41.8893,41.7855,41.8893,130200.0
2008-10-03 13:15:00,60.56,60.61,60.45,60.45,90000.0,41.8962,41.9308,41.8201,41.8201,90000.0
2008-10-03 13:20:00,60.45,60.46,60.2,60.27,295900.0,41.8201,41.827,41.6472,41.6956,295900.0
2008-10-03 13:25:00,60.26,60.3,59.94,60.06,238800.0,41.6887,41.7163,41.4673,41.5503,238800.0
2008-10-03 13:30:00,60.06,60.17,59.95,60.11,209800.0,41.5503,41.6264,41.4742,41.5849,209800.0
2008-10-03 13:35:00,60.12,60.3,60.0,60.18,201100.0,41.5918,41.7163,41.5088,41.6333,201100.0
2008-10-03 13:40:00,60.18,60.18,59.47,59.47,171000.0,41.6333,41.6333,41.1421,41.1421,171000.0
2008-10-03 13:45:00,59.49,60.05,59.49,59.82,247300.0,41.156,41.5434,41.156,41.3843,247300.0
2008-10-03 13:50:00,59.82,60.05,59.75,59.94,224000.0,41.3843,41.5434,41.3358,41.4673,224000.0
2008-10-03 13:55:00,59.94,60.01,59.6,59.63,220100.0,41.4673,41.5157,41.2321,41.2528,220100.0
2008-10-03 14:00:00,59.63,59.63,59.34,59.34,180400.0,41.2528,41.2528,41.0522,41.0522,180400.0
2008-10-03 14:05:00,59.36,59.65,59.32,59.61,197000.0,41.066,41.2667,41.0384,41.239,197000.0
2008-10-03 14:10:00,59.6,60.07,59.54,60.01,181000.0,41.2321,41.5572,41.1906,41.5157,181000.0
2008-10-03 14:15:00,60.02,60.02,59.96,59.99,150600.0,41.5226,41.5226,41.4811,41.5019,150600.0
2008-10-03 14:20:00,59.99,60.0,59.74,59.87,100500.0,41.5019,41.5088,41.3289,41.4189,100500.0
2008-10-03 14:25:00,59.87,59.89,59.34,59.52,174000.0,41.4189,41.4327,41.0522,41.1767,174000.0
2008-10-03 14:30:00,59.5,59.61,59.12,59.33,222600.0,41.1629,41.239,40.9,41.0453,222600.0
2008-10-03 14:35:00,59.34,59.97,59.34,59.62,162400.0,41.0522,41.488,41.0522,41.2459,162400.0
2008-10-03 14:40:00,59.61,59.66,59.37,59.49,126200.0,41.239,41.2736,41.073,41.156,126200.0
2008-10-03 14:45:00,59.47,59.5,59.25,59.5,128700.0,41.1421,41.1629,40.9899,41.1629,128700.0
2008-10-03 14:50:00,59.51,59.63,59.37,59.62,157000.0,41.1698,41.2528,41.073,41.2459,157000.0
2008-10-03 14:55:00,59.63,59.82,59.54,59.81,133900.0,41.2528,41.3843,41.1906,41.3774,133900.0
2008-10-03 15:00:00,59.81,59.97,59.69,59.88,192800.0,41.3774,41.488,41.2943,41.4258,192800.0
2008-10-03 15:05:00,59.88,59.95,59.68,59.75,134600.0,41.4258,41.4742,41.2874,41.3358,134600.0
2008-10-03 15:10:00,59.75,59.84,59.68,59.8,169400.0,41.3358,41.3981,41.2874,41.3704,169400.0
2008-10-03 15:15:00,59.8,59.89,59.7,59.71,159200.0,41.3704,41.4327,41.3013,41.3082,159200.0
2008-10-03 15:20:00,59.71,59.71,59.5,59.52,158000.0,41.3082,41.3082,41.1629,41.1767,158000.0
2008-10-03 15:25:00,59.52,59.6,59.33,59.42,176100.0,41.1767,41.2321,41.0453,41.1075,176100.0
2008-10-03 15:30:00,59.42,59.54,59.29,59.32,241800.0,41.1075,41.1906,41.0176,41.0384,241800.0
2008-10-03 15:35:00,59.31,59.49,59.31,59.41,327700.0,41.0314,41.156,41.0314,41.1006,327700.0
2008-10-03 15:40:00,59.41,59.41,58.75,58.76,339700.0,41.1006,41.1006,40.644,40.6509,339700.0
2008-10-03 15:45:00,58.75,58.83,58.72,58.73,332300.0,40.644,40.6994,40.6233,40.6302,332300.0
2008-10-03 15:50:00,58.74,58.9,58.72,58.85,425300.0,40.6371,40.7478,40.6233,40.7132,425300.0
2008-10-03 15:55:00,58.85,59.06,58.84,58.89,406800.0,40.7132,40.8585,40.7063,40.7409,406800.0
2008-10-06 09:30:00,57.73,59.44,57.62,58.91,358300.0,39.9384,41.1214,39.8623,40.7547,358300.0
2008-10-06 09:35:00,58.91,59.0,58.38,58.8,289200.0,40.7547,40.817,40.3881,40.6786,289200.0
2008-10-06 09:40:00,58.78,58.88,58.22,58.3,195600.0,40.6648,40.734,40.2774,40.3327,195600.0
2008-10-06 09:45:00,58.34,58.44,57.81,58.15,349100.0,40.3604,40.4296,39.9937,40.2289,349100.0
2008-10-06 09:50:00,58.13,58.2,57.51,57.58,328100.0,40.2151,40.2635,39.7862,39.8346,328100.0
2008-10-06 09:55:00,57.57,57.6,56.16,56.73,343600.0,39.8277,39.8484,38.8522,39.2466,343600.0
2008-10-06 10:00:00,56.75,56.81,56.51,56.77,251100.0,39.2604,39.3019,39.0944,39.2742,251100.0
2008-10-06 10:05:00,56.77,57.05,56.58,57.0,206500.0,39.2742,39.4679,39.1428,39.4334,206500.0
2008-10-06 10:10:00,56.99,57.24,56.61,56.65,271800.0,39.4264,39.5994,39.1636,39.1912,271800.0
2008-10-06 10:15:00,56.65,56.88,56.26,56.32,192300.0,39.1912,39.3503,38.9214,38.9629,192300.0
2008-10-06 10:20:00,56.32,56.75,56.24,56.3,297400.0,38.9629,39.2604,38.9076,38.9491,297400.0
2008-10-06 10:25:00,56.28,56.28,55.65,55.73,230100.0,38.9353,38.9353,38.4994,38.5548,230100.0
2008-10-06 10:30:00,55.73,55.83,55.52,55.78,137400.0,38.5548,38.6239,38.4095,38.5893,137400.0
2008-10-06 10:35:00,55.78,55.84,55.53,55.6,268700.0,38.5893,38.6309,38.4164,38.4648,268700.0
2008-10-06 10:40:00,55.6,55.61,54.31,54.51,283300.0,38.4648,38.4717,37.5724,37.7107,283300.0
2008-10-06 10:45:00,54.51,55.18,54.37,55.15,309500.0,37.7107,38.1743,37.6139,38.1535,309500.0
2008-10-06 10:50:00,55.16,56.0,55.15,55.88,297400.0,38.1604,38.7415,38.1535,38.6585,297400.0
2008-10-06 10:55:00,55.88,56.47,55.88,56.36,311300.0,38.6585,39.0667,38.6585,38.9906,311300.0
2008-10-06 11:00:00,56.36,56.36,55.86,56.26,231100.0,38.9906,38.9906,38.6447,38.9214,231100.0
2008-10-06 11:05:00,56.28,56.41,55.91,56.4,179600.0,38.9353,39.0252,38.6793,39.0183,179600.0
2008-10-06 11:10:00,56.42,56.6,55.99,56.1,279900.0,39.0321,39.1566,38.7346,38.8107,279900.0
2008-10-06 11:15:00,56.12,56.22,55.91,56.09,186700.0,38.8246,38.8937,38.6793,38.8038,186700.0
2008-10-06 11:20:00,56.07,56.25,55.5,56.23,153900.0,38.79,38.9145,38.3956,38.9007,153900.0
2008-10-06 11:25:00,56.25,56.36,56.09,56.23,132800.0,38.9145,38.9906,38.8038,38.9007,132800.0
2008-10-06 11:30:00,56.23,56.23,55.9,55.92,181300.0,38.9007,38.9007,38.6724,38.6862,181300.0
2008-10-06 11:35:00,55.92,56.04,55.9,56.01,249500.0,38.6862,38.7692,38.6724,38.7485,249500.0
2008-10-06 11:40:00,56.01,56.08,55.99,56.05,151100.0,38.7485,38.7969,38.7346,38.7761,151100.0
2008-10-06 11:45:00,56.05,56.24,56.0,56.02,176400.0,38.7761,38.9076,38.7415,38.7554,176400.0
2008-10-06 11:50:00,56.01,56.14,55.94,56.05,166800.0,38.7485,38.8384,38.7,38.7761,166800.0
2008-10-06 11:55:00,56.05,56.36,56.04,56.22,215300.0,38.7761,38.9906,38.7692,38.8937,215300.0
2008-10-06 12:00:00,56.22,56.51,56.05,56.29,421100.0,38.8937,39.0944,38.7761,38.9422,421100.0
2008-10-06 12:05:00,56.29,56.54,56.28,56.51,171700.0,38.9422,39.1151,38.9353,39.0944,171700.0
2008-10-06 12:10:00,56.5,56.61,56.48,56.6,157200.0,39.0875,39.1636,39.0736,39.1566,157200.0
2008-10-06 12:15:00,56.59,56.6,56.34,56.59,157000.0,39.1497,39.1566,38.9768,39.1497,157000.0
2008-10-06 12:20:00,56.6,56.71,56.5,56.67,141100.0,39.1566,39.2327,39.0875,39.2051,141100.0
2008-10-06 12:25:00,56.67,56.67,56.14,56.35,152700.0,39.2051,39.2051,38.8384,38.9837,152700.0
2008-10-06 12:30:00,56.35,56.42,56.21,56.28,79900.0,38.9837,39.0321,38.8868,38.9353,79900.0
2008-10-06 12:35:00,56.26,56.28,55.99,56.0,122400.0,38.9214,38.9353,38.7346,38.7415,122400.0
2008-10-06 12:40:00,56.0,56.37,55.99,56.2,117300.0,38.7415,38.9975,38.7346,38.8799,117300.0
2008-10-06 12:45:00,56.21,56.24,56.11,56.2,110000.0,38.8868,38.9076,38.8176,38.8799,110000.0
2008-10-06 12:50:00,56.21,56.27,56.0,56.13,119300.0,38.8868,38.9283,38.7415,38.8315,119300.0
2008-10-06 12:55:00,56.15,56.19,55.92,55.93,126900.0,38.8453,38.873,38.6862,38.6931,126900.0
2008-10-06 13:00:00,55.92,55.98,55.77,55.93,172200.0,38.6862,38.7277,38.5824,38.6931,172200.0
2008-10-06 13:05:00,55.93,55.96,55.65,55.67,132700.0,38.6931,38.7139,38.4994,38.5132,132700.0
2008-10-06 13:10:00,55.67,55.71,55.42,55.46,153100.0,38.5132,38.5409,38.3403,38.368,153100.0
2008-10-06 13:15:00,55.45,55.58,55.37,55.53,95300.0,38.361,38.451,38.3057,38.4164,95300.0
2008-10-06 13:20:00,55.52,55.52,55.36,55.49,150200.0,38.4095,38.4095,38.2988,38.3887,150200.0
2008-10-06 13:25:00,55.5,55.53,55.35,55.38,112200.0,38.3956,38.4164,38.2919,38.3126,112200.0
2008-10-06 13:30:00,55.38,55.38,55.02,55.06,211000.0,38.3126,38.3126,38.0636,38.0912,211000.0
2008-10-06 13:35:00,55.06,55.07,54.77,54.83,224900.0,38.0912,38.0982,37.8906,37.9321,224900.0
2008-10-06 13:40:00,54.82,55.13,54.71,54.96,164100.0,37.9252,38.1397,37.8491,38.0221,164100.0
2008-10-06 13:45:00,54.95,54.99,54.63,54.69,146000.0,38.0151,38.0428,37.7938,37.8353,146000.0
2008-10-06 13:50:00,54.7,54.82,54.56,54.78,223500.0,37.8422,37.9252,37.7453,37.8975,223500.0
2008-10-06 13:55:00,54.78,54.94,54.78,54.93,116600.0,37.8975,38.0082,37.8975,38.0013,116600.0
2008-10-06 14:00:00,54.94,54.98,54.63,54.65,195800.0,38.0082,38.0359,37.7938,37.8076,195800.0
2008-10-06 14:05:00,54.65,55.0,54.59,54.68,136000.0,37.8076,38.0497,37.7661,37.8284,136000.0
2008-10-06 14:10:00,54.68,54.89,54.6,54.68,133200.0,37.8284,37.9736,37.773,37.8284,133200.0
2008-10-06 14:15:00,54.69,54.76,54.5,54.5,150400.0,37.8353,37.8837,37.7038,37.7038,150400.0
2008-10-06 14:20:00,54.52,54.57,54.29,54.3,236300.0,37.7177,37.7523,37.5585,37.5655,236300.0
2008-10-06 14:25:00,54.33,54.52,54.25,54.42,191600.0,37.5862,37.7177,37.5309,37.6485,191600.0
2008-10-06 14:30:00,54.42,54.53,54.13,54.33,225200.0,37.6485,37.7246,37.4479,37.5862,225200.0
2008-10-06 14:35:00,54.35,54.36,53.94,53.94,195400.0,37.6001,37.607,37.3164,37.3164,195400.0
2008-10-06 14:40:00,53.94,54.14,53.68,53.68,188800.0,37.3164,37.4548,37.1365,37.1365,188800.0
2008-10-06 14:45:00,53.68,53.89,53.55,53.74,183100.0,37.1365,37.2818,37.0466,37.178,183100.0
2008-10-06 14:50:00,53.73,53.88,53.56,53.88,174800.0,37.1711,37.2749,37.0535,37.2749,174800.0
2008-10-06 14:55:00,53.91,54.11,53.79,53.92,226300.0,37.2957,37.434,37.2126,37.3026,226300.0
2008-10-06 15:00:00,53.93,54.22,53.82,54.2,204700.0,37.3095,37.5101,37.2334,37.4963,204700.0
2008-10-06 15:05:00,54.2,54.8,54.2,54.75,313200.0,37.4963,37.9114,37.4963,37.8768,313200.0
2008-10-06 15:10:00,54.75,55.06,54.71,55.0,309000.0,37.8768,38.0912,37.8491,38.0497,309000.0
2008-10-06 15:15:00,55.0,55.37,54.59,55.35,395500.0,38.0497,38.3057,37.7661,38.2919,395500.0
2008-10-06 15:20:00,55.33,55.37,54.94,54.99,263800.0,38.278,38.3057,38.0082,38.0428,263800.0
2008-10-06 15:25:00,54.99,55.34,54.96,55.17,242100.0,38.0428,38.2849,38.0221,38.1673,242100.0
2008-10-06 15:30:00,55.17,55.26,55.04,55.06,288400.0,38.1673,38.2296,38.0774,38.0912,288400.0
2008-10-06 15:35:00,55.07,55.14,54.5,54.7,266100.0,38.0982,38.1466,37.7038,37.8422,266100.0
2008-10-06 15:40:00,54.55,55.27,54.49,55.15,299700.0,37.7384,38.2365,37.6969,38.1535,299700.0
2008-10-06 15:45:00,55.15,55.36,55.13,55.35,488800.0,38.1535,38.2988,38.1397,38.2919,488800.0
2008-10-06 15:50:00,55.35,55.36,54.42,54.47,863200.0,38.2919,38.2988,37.6485,37.6831,863200.0
2008-10-06 15:55:00,54.47,55.15,54.43,54.93,922800.0,37.6831,38.1535,37.6554,38.0013,922800.0
2008-10-07 09:30:00,55.03,56.07,54.82,55.01,364500.0,38.0705,38.79,37.9252,38.0566,364500.0
2008-10-07 09:35:00,55.04,55.28,54.85,54.99,179400.0,38.0774,38.2434,37.946,38.0428,179400.0
2008-10-07 09:40:00,54.97,55.0,54.5,54.9,564900.0,38.029,38.0497,37.7038,37.9805,564900.0
2008-10-07 09:45:00,54.9,54.91,54.35,54.68,207800.0,37.9805,37.9875,37.6001,37.8284,207800.0
2008-10-07 09:50:00,54.68,54.8,54.47,54.73,222600.0,37.8284,37.9114,37.6831,37.8629,222600.0
2008-10-07 09:55:00,54.74,54.81,54.44,54.6,303400.0,37.8699,37.9183,37.6623,37.773,303400.0
2008-10-07 10:00:00,54.59,54.78,53.72,54.02,256100.0,37.7661,37.8975,37.1642,37.3718,256100.0
2008-10-07 10:05:00,54.03,54.04,53.66,53.75,230500.0,37.3787,37.3856,37.1227,37.185,230500.0
2008-10-07 10:10:00,53.75,54.02,53.75,54.0,195900.0,37.185,37.3718,37.185,37.3579,195900.0
2008-10-07 10:15:00,54.0,54.9,53.72,54.0,223300.0,37.3579,37.9805,37.1642,37.3579,223300.0
2008-10-07 10:20:00,54.02,54.25,53.99,54.24,155100.0,37.3718,37.5309,37.351,37.524,155100.0
2008-10-07 10:25:00,54.24,55.04,54.23,54.98,322300.0,37.524,38.0774,37.517,38.0359,322300.0
2008-10-07 10:30:00,54.99,55.4,54.99,55.19,304300.0,38.0428,38.3265,38.0428,38.1812,304300.0
2008-10-07 10:35:00,55.24,55.35,55.07,55.3,312200.0,38.2158,38.2919,38.0982,38.2573,312200.0
2008-10-07 10:40:00,55.3,55.3,55.18,55.25,110300.0,38.2573,38.2573,38.1743,38.2227,110300.0
2008-10-07 10:45:00,55.25,55.51,55.22,55.4,184800.0,38.2227,38.4026,38.2019,38.3265,184800.0
2008-10-07 10:50:00,55.4,55.5,55.39,55.45,186600.0,38.3265,38.3956,38.3195,38.361,186600.0
2008-10-07 10:55:00,55.45,55.45,55.13,55.27,328800.0,38.361,38.361,38.1397,38.2365,328800.0
2008-10-07 11:00:00,55.25,55.28,54.97,55.01,129200.0,38.2227,38.2434,38.029,38.0566,129200.0
2008-10-07 11:05:00,55.01,55.08,54.93,54.93,119100.0,38.0566,38.1051,38.0013,38.0013,119100.0
2008-10-07 11:10:00,54.91,55.01,54.78,54.87,159700.0,37.9875,38.0566,37.8975,37.9598,159700.0
2008-10-07 11:15:00,54.88,54.9,54.71,54.73,86100.0,37.9667,37.9805,37.8491,37.8629,86100.0
2008-10-07 11:20:00,54.73,54.85,54.55,54.6,416400.0,37.8629,37.946,37.7384,37.773,416400.0
2008-10-07 11:25:00,54.6,54.73,54.48,54.48,196700.0,37.773,37.8629,37.69,37.69,196700.0
2008-10-07 11:30:00,54.48,54.7,54.39,54.4,94800.0,37.69,37.8422,37.6277,37.6346,94800.0
2008-10-07 11:35:00,54.4,54.45,54.19,54.24,122000.0,37.6346,37.6692,37.4894,37.524,122000.0
2008-10-07 11:40:00,54.24,54.44,54.22,54.44,123500.0,37.524,37.6623,37.5101,37.6623,123500.0
2008-10-07 11:45:00,54.46,54.59,54.36,54.37,110600.0,37.6762,37.7661,37.607,37.6139,110600.0
2008-10-07 11:50:00,54.37,54.52,54.29,54.48,102500.0,37.6139,37.7177,37.5585,37.69,102500.0
2008-10-07 11:55:00,54.48,54.51,54.42,54.49,103100.0,37.69,37.7107,37.6485,37.6969,103100.0
2008-10-07 12:00:00,54.5,54.5,54.12,54.34,153400.0,37.7038,37.7038,37.4409,37.5931,153400.0
2008-10-07 12:05:00,54.32,54.4,54.18,54.24,123700.0,37.5793,37.6346,37.4824,37.524,123700.0
2008-10-07 12:10:00,54.24,54.27,54.16,54.17,58900.0,37.524,37.5447,37.4686,37.4755,58900.0
2008-10-07 12:15:00,54.17,54.43,54.11,54.42,67900.0,37.4755,37.6554,37.434,37.6485,67900.0
2008-10-07 12:20:00,54.42,54.58,54.42,54.53,160500.0,37.6485,37.7592,37.6485,37.7246,160500.0
2008-10-07 12:25:00,54.52,54.53,54.24,54.26,145000.0,37.7177,37.7246,37.524,37.5378,145000.0
2008-10-07 12:30:00,54.31,54.37,54.0,54.0,80000.0,37.5724,37.6139,37.3579,37.3579,80000.0
2008-10-07 12:35:00,54.0,54.06,53.58,53.65,239600.0,37.3579,37.3994,37.0674,37.1158,239600.0
2008-10-07 12:40:00,53.65,53.7,53.36,53.37,286700.0,37.1158,37.1504,36.9152,36.9221,286700.0
2008-10-07 12:45:00,53.37,53.48,53.17,53.31,139800.0,36.9221,36.9982,36.7837,36.8806,139800.0
2008-10-07 12:50:00,53.32,53.48,53.31,53.48,79800.0,36.8875,36.9982,36.8806,36.9982,79800.0
2008-10-07 12:55:00,53.46,53.57,53.45,53.53,122000.0,36.9843,37.0604,36.9774,37.0328,122000.0
2008-10-07 13:00:00,53.53,53.6,53.46,53.51,113000.0,37.0328,37.0812,36.9843,37.0189,113000.0
2008-10-07 13:05:00,53.51,53.56,53.48,53.5,130200.0,37.0189,37.0535,36.9982,37.012,130200.0
2008-10-07 13:10:00,53.5,53.59,53.5,53.58,128600.0,37.012,37.0743,37.012,37.0674,128600.0
2008-10-07 13:15:00,53.58,53.68,53.48,53.54,174100.0,37.0674,37.1365,36.9982,37.0397,174100.0
2008-10-07 13:20:00,53.55,53.57,52.85,53.0,222500.0,37.0466,37.0604,36.5623,36.6661,222500.0
2008-10-07 13:25:00,53.03,53.03,52.56,52.78,153600.0,36.6869,36.6869,36.3617,36.5139,153600.0
2008-10-07 13:30:00,52.79,53.0,52.76,52.92,150300.0,36.5208,36.6661,36.5001,36.6108,150300.0
2008-10-07 13:35:00,52.92,53.01,52.89,52.95,119700.0,36.6108,36.673,36.59,36.6315,119700.0
2008-10-07 13:40:00,52.94,52.95,52.76,52.79,207100.0,36.6246,36.6315,36.5001,36.5208,207100.0
2008-10-07 13:45:00,52.79,52.91,52.44,52.44,152400.0,36.5208,36.6038,36.2787,36.2787,152400.0
2008-10-07 13:50:00,52.41,52.54,52.02,52.21,185000.0,36.2579,36.3479,35.9881,36.1196,185000.0
2008-10-07 13:55:00,52.21,52.28,52.0,52.05,277600.0,36.1196,36.168,35.9743,36.0089,277600.0
2008-10-07 14:00:00,52.05,52.35,52.03,52.22,153800.0,36.0089,36.2164,35.995,36.1265,153800.0
2008-10-07 14:05:00,52.28,52.55,52.05,52.53,97300.0,36.168,36.3548,36.0089,36.341,97300.0
2008-10-07 14:10:00,52.52,52.58,52.22,52.57,198200.0,36.334,36.3755,36.1265,36.3686,198200.0
2008-10-07 14:15:00,52.59,52.95,52.34,52.88,169600.0,36.3825,36.6315,36.2095,36.5831,169600.0
2008-10-07 14:20:00,52.87,53.11,52.77,52.78,195100.0,36.5762,36.7422,36.507,36.5139,195100.0
2008-10-07 14:25:00,52.78,52.81,52.57,52.7,146200.0,36.5139,36.5347,36.3686,36.4586,146200.0
2008-10-07 14:30:00,52.7,53.1,52.69,52.98,133800.0,36.4586,36.7353,36.4516,36.6523,133800.0
2008-10-07 14:35:00,52.96,53.25,52.94,53.1,114800.0,36.6384,36.8391,36.6246,36.7353,114800.0
2008-10-07 14:40:00,53.1,53.14,52.87,53.0,142300.0,36.7353,36.763,36.5762,36.6661,142300.0
2008-10-07 14:45:00,52.99,53.16,52.73,53.11,100000.0,36.6592,36.7768,36.4793,36.7422,100000.0
2008-10-07 14:50:00,53.11,53.14,52.97,53.0,160300.0,36.7422,36.763,36.6454,36.6661,160300.0
2008-10-07 14:55:00,53.0,53.0,52.82,52.99,138800.0,36.6661,36.6661,36.5416,36.6592,138800.0
2008-10-07 15:00:00,53.0,53.09,52.92,53.03,182300.0,36.6661,36.7284,36.6108,36.6869,182300.0
2008-10-07 15:05:00,53.01,53.04,52.92,53.01,157700.0,36.673,36.6938,36.6108,36.673,157700.0
2008-10-07 15:10:00,53.02,53.19,52.95,53.0,138300.0,36.6799,36.7975,36.6315,36.6661,138300.0
2008-10-07 15:15:00,53.0,53.03,52.7,52.85,160900.0,36.6661,36.6869,36.4586,36.5623,160900.0
2008-10-07 15:20:00,52.85,53.02,52.69,52.72,169300.0,36.5623,36.6799,36.4516,36.4724,169300.0
2008-10-07 15:25:00,52.72,52.94,52.69,52.77,178700.0,36.4724,36.6246,36.4516,36.507,178700.0
2008-10-07 15:30:00,52.75,52.86,52.69,52.77,279000.0,36.4932,36.5693,36.4516,36.507,279000.0
2008-10-07 15:35:00,52.73,52.78,52.52,52.57,167900.0,36.4793,36.5139,36.334,36.3686,167900.0
2008-10-07 15:40:00,52.57,52.73,52.48,52.48,258000.0,36.3686,36.4793,36.3064,36.3064,258000.0
2008-10-07 15:45:00,52.48,52.5,52.23,52.38,340300.0,36.3064,36.3202,36.1334,36.2372,340300.0
2008-10-07 15:50:00,52.36,52.77,52.25,52.54,318600.0,36.2233,36.507,36.1472,36.3479,318600.0
2008-10-07 15:55:00,52.55,52.56,51.69,51.69,566000.0,36.3548,36.3617,35.7598,35.7598,566000.0
2008-10-08 09:30:00,50.5,51.11,50.05,51.11,462100.0,34.9366,35.3586,34.6253,35.3586,462100.0
2008-10-08 09:35:00,51.07,51.69,51.06,51.63,400500.0,35.3309,35.7598,35.324,35.7183,400500.0
2008-10-08 09:40:00,51.66,52.06,51.32,51.82,286700.0,35.7391,36.0158,35.5039,35.8498,286700.0
2008-10-08 09:45:00,51.8,51.9,51.5,51.86,253800.0,35.8359,35.9051,35.6284,35.8774,253800.0
2008-10-08 09:50:00,51.86,52.66,51.86,52.46,354400.0,35.8774,36.4309,35.8774,36.2925,354400.0
2008-10-08 09:55:00,52.44,52.89,52.32,52.56,243100.0,36.2787,36.59,36.1957,36.3617,243100.0
2008-10-08 10:00:00,52.58,53.06,52.55,52.62,239000.0,36.3755,36.7076,36.3548,36.4032,239000.0
2008-10-08 10:05:00,52.62,52.62,52.34,52.56,273300.0,36.4032,36.4032,36.2095,36.3617,273300.0
2008-10-08 10:10:00,52.55,53.29,52.49,53.27,256200.0,36.3548,36.8667,36.3133,36.8529,256200.0
2008-10-08 10:15:00,53.27,53.29,52.24,52.53,249300.0,36.8529,36.8667,36.1403,36.341,249300.0
2008-10-08 10:20:00,52.53,52.67,52.15,52.37,234500.0,36.341,36.4378,36.0781,36.2303,234500.0
2008-10-08 10:25:00,52.38,52.45,51.8,52.05,179900.0,36.2372,36.2856,35.8359,36.0089,179900.0
2008-10-08 10:30:00,52.05,52.3,51.75,51.82,265500.0,36.0089,36.1818,35.8013,35.8498,265500.0
2008-10-08 10:35:00,51.82,52.75,51.82,52.49,215200.0,35.8498,36.4932,35.8498,36.3133,215200.0
2008-10-08 10:40:00,52.51,52.58,51.78,51.8,110100.0,36.3271,36.3755,35.8221,35.8359,110100.0
2008-10-08 10:45:00,51.79,52.15,51.61,51.8,165900.0,35.829,36.0781,35.7045,35.8359,165900.0
2008-10-08 10:50:00,51.82,52.0,51.39,51.4,201900.0,35.8498,35.9743,35.5523,35.5592,201900.0
2008-10-08 10:55:00,51.4,51.68,51.32,51.46,181700.0,35.5592,35.7529,35.5039,35.6007,181700.0
2008-10-08 11:00:00,51.42,51.62,51.25,51.59,107500.0,35.573,35.7114,35.4554,35.6906,107500.0
2008-10-08 11:05:00,51.59,51.76,51.28,51.7,347600.0,35.6906,35.8083,35.4762,35.7667,347600.0
2008-10-08 11:10:00,51.7,52.05,51.59,51.87,374700.0,35.7667,36.0089,35.6906,35.8844,374700.0
2008-10-08 11:15:00,51.86,52.28,51.7,52.13,106100.0,35.8774,36.168,35.7667,36.0642,106100.0
2008-10-08 11:20:00,52.11,52.71,52.05,52.67,120000.0,36.0504,36.4655,36.0089,36.4378,120000.0
2008-10-08 11:25:00,52.67,52.96,52.62,52.81,334800.0,36.4378,36.6384,36.4032,36.5347,334800.0
2008-10-08 11:30:00,52.82,53.0,52.64,52.86,154100.0,36.5416,36.6661,36.4171,36.5693,154100.0
2008-10-08 11:35:00,52.86,52.86,52.37,52.72,228000.0,36.5693,36.5693,36.2303,36.4724,228000.0
2008-10-08 11:40:00,52.71,52.83,52.05,52.09,241900.0,36.4655,36.5485,36.0089,36.0366,241900.0
2008-10-08 11:45:00,52.09,52.44,52.03,52.29,89600.0,36.0366,36.2787,35.995,36.1749,89600.0
2008-10-08 11:50:00,52.31,52.42,52.03,52.12,135000.0,36.1888,36.2649,35.995,36.0573,135000.0
2008-10-08 11:55:00,52.14,52.24,51.98,52.22,133100.0,36.0711,36.1403,35.9605,36.1265,133100.0
2008-10-08 12:00:00,52.21,52.25,52.03,52.1,103600.0,36.1196,36.1472,35.995,36.0435,103600.0
2008-10-08 12:05:00,52.11,52.2,51.34,51.72,217700.0,36.0504,36.1127,35.5177,35.7806,217700.0
2008-10-08 12:10:00,51.75,51.82,51.54,51.61,88000.0,35.8013,35.8498,35.6561,35.7045,88000.0
2008-10-08 12:15:00,51.61,52.0,51.51,51.91,175100.0,35.7045,35.9743,35.6353,35.912,175100.0
2008-10-08 12:20:00,51.94,51.94,51.6,51.7,80600.0,35.9328,35.9328,35.6976,35.7667,80600.0
2008-10-08 12:25:00,51.7,51.89,51.52,51.62,107300.0,35.7667,35.8982,35.6422,35.7114,107300.0
2008-10-08 12:30:00,51.62,51.69,51.55,51.66,108900.0,35.7114,35.7598,35.663,35.7391,108900.0
2008-10-08 12:35:00,51.67,52.02,51.6,51.83,128000.0,35.746,35.9881,35.6976,35.8567,128000.0
2008-10-08 12:40:00,51.85,52.26,51.82,51.94,112500.0,35.8705,36.1542,35.8498,35.9328,112500.0
2008-10-08 12:45:00,51.95,52.02,51.81,51.98,93500.0,35.9397,35.9881,35.8428,35.9605,93500.0
2008-10-08 12:50:00,51.98,52.28,51.89,52.25,99700.0,35.9605,36.168,35.8982,36.1472,99700.0
2008-10-08 12:55:00,52.27,52.35,52.03,52.11,98500.0,36.1611,36.2164,35.995,36.0504,98500.0
2008-10-08 13:00:00,52.11,52.84,52.1,52.84,156000.0,36.0504,36.5554,36.0435,36.5554,156000.0
2008-10-08 13:05:00,52.82,52.86,52.61,52.86,144700.0,36.5416,36.5693,36.3963,36.5693,144700.0
2008-10-08 13:10:00,52.85,52.91,52.75,52.91,127600.0,36.5623,36.6038,36.4932,36.6038,127600.0
2008-10-08 13:15:00,52.9,53.07,52.61,53.02,143300.0,36.5969,36.7145,36.3963,36.6799,143300.0
2008-10-08 13:20:00,53.08,53.24,52.92,53.01,86700.0,36.7214,36.8321,36.6108,36.673,86700.0
2008-10-08 13:25:00,53.0,53.0,52.41,52.43,119500.0,36.6661,36.6661,36.2579,36.2718,119500.0
2008-10-08 13:30:00,52.42,52.63,52.36,52.58,84900.0,36.2649,36.4101,36.2233,36.3755,84900.0
2008-10-08 13:35:00,52.58,52.98,52.55,52.65,102900.0,36.3755,36.6523,36.3548,36.424,102900.0
2008-10-08 13:40:00,52.65,53.08,52.6,53.01,80100.0,36.424,36.7214,36.3894,36.673,80100.0
2008-10-08 13:45:00,53.01,53.03,52.68,52.84,75700.0,36.673,36.6869,36.4447,36.5554,75700.0
2008-10-08 13:50:00,52.83,53.34,52.78,53.3,123900.0,36.5485,36.9013,36.5139,36.8736,123900.0
2008-10-08 13:55:00,53.29,53.4,53.12,53.17,72300.0,36.8667,36.9428,36.7491,36.7837,72300.0
2008-10-08 14:00:00,53.19,53.38,52.97,53.38,92800.0,36.7975,36.929,36.6454,36.929,92800.0
2008-10-08 14:05:00,53.37,53.4,53.08,53.25,122900.0,36.9221,36.9428,36.7214,36.8391,122900.0
2008-10-08 14:10:00,53.23,53.33,52.97,53.26,161300.0,36.8252,36.8944,36.6454,36.846,161300.0
2008-10-08 14:15:00,53.28,53.28,52.79,53.07,98600.0,36.8598,36.8598,36.5208,36.7145,98600.0
2008-10-08 14:20:00,53.05,53.6,53.04,53.49,167200.0,36.7007,37.0812,36.6938,37.0051,167200.0
2008-10-08 14:25:00,53.5,53.63,53.15,53.5,245600.0,37.012,37.1019,36.7699,37.012,245600.0
2008-10-08 14:30:00,53.5,53.6,53.32,53.51,136300.0,37.012,37.0812,36.8875,37.0189,136300.0
2008-10-08 14:35:00,53.51,53.73,53.49,53.66,334900.0,37.0189,37.1711,37.0051,37.1227,334900.0
2008-10-08 14:40:00,53.63,53.67,53.17,53.26,275200.0,37.1019,37.1296,36.7837,36.846,275200.0
2008-10-08 14:45:00,53.27,53.4,53.19,53.23,140100.0,36.8529,36.9428,36.7975,36.8252,140100.0
2008-10-08 14:50:00,53.24,53.29,53.17,53.2,120400.0,36.8321,36.8667,36.7837,36.8045,120400.0
2008-10-08 14:55:00,53.21,53.48,53.19,53.32,124700.0,36.8114,36.9982,36.7975,36.8875,124700.0
2008-10-08 15:00:00,53.31,53.43,53.04,53.23,179900.0,36.8806,36.9636,36.6938,36.8252,179900.0
2008-10-08 15:05:00,53.23,53.53,53.23,53.41,128700.0,36.8252,37.0328,36.8252,36.9497,128700.0
2008-10-08 15:10:00,53.42,53.43,53.18,53.19,105300.0,36.9567,36.9636,36.7906,36.7975,105300.0
2008-10-08 15:15:00,53.19,53.78,53.19,53.77,177800.0,36.7975,37.2057,36.7975,37.1988,177800.0
2008-10-08 15:20:00,53.78,53.94,53.55,53.92,164300.0,37.2057,37.3164,37.0466,37.3026,164300.0
2008-10-08 15:25:00,53.92,53.99,53.57,53.61,149300.0,37.3026,37.351,37.0604,37.0881,149300.0
2008-10-08 15:30:00,53.62,53.86,53.55,53.56,204400.0,37.095,37.2611,37.0466,37.0535,204400.0
2008-10-08 15:35:00,53.56,53.58,53.26,53.26,247600.0,37.0535,37.0674,36.846,36.846,247600.0
2008-10-08 15:40:00,53.27,53.32,52.99,53.23,295300.0,36.8529,36.8875,36.6592,36.8252,295300.0
2008-10-08 15:45:00,53.22,53.22,52.55,52.66,267100.0,36.8183,36.8183,36.3548,36.4309,267100.0
2008-10-08 15:50:00,52.66,52.85,52.46,52.47,345900.0,36.4309,36.5623,36.2925,36.2994,345900.0
2008-10-08 15:55:00,52.47,52.48,51.91,52.12,542200.0,36.2994,36.3064,35.912,36.0573,542200.0
2008-10-09 09:30:00,51.98,52.15,51.35,51.45,392100.0,35.9605,36.0781,35.5246,35.5938,392100.0
2008-10-09 09:35:00,51.46,52.07,51.45,51.7,294700.0,35.6007,36.0227,35.5938,35.7667,294700.0
2008-10-09 09:40:00,51.71,52.21,51.62,52.05,165600.0,35.7737,36.1196,35.7114,36.0089,165600.0
2008-10-09 09:45:00,52.06,52.14,51.92,51.98,203400.0,36.0158,36.0711,35.9189,35.9605,203400.0
2008-10-09 09:50:00,51.97,52.1,51.97,52.06,354200.0,35.9535,36.0435,35.9535,36.0158,354200.0
2008-10-09 09:55:00,52.07,52.13,51.87,52.0,196900.0,36.0227,36.0642,35.8844,35.9743,196900.0
2008-10-09 10:00:00,52.0,52.11,51.86,52.01,214500.0,35.9743,36.0504,35.8774,35.9812,214500.0
2008-10-09 10:05:00,52.02,52.58,52.02,52.56,165200.0,35.9881,36.3755,35.9881,36.3617,165200.0
2008-10-09 10:10:00,52.58,52.69,52.32,52.32,112000.0,36.3755,36.4516,36.1957,36.1957,112000.0
2008-10-09 10:15:00,52.32,52.5,52.27,52.38,70000.0,36.1957,36.3202,36.1611,36.2372,70000.0
2008-10-09 10:20:00,52.38,52.4,52.18,52.19,76500.0,36.2372,36.251,36.0988,36.1057,76500.0
2008-10-09 10:25:00,52.19,52.22,52.09,52.21,140000.0,36.1057,36.1265,36.0366,36.1196,140000.0
2008-10-09 10:30:00,52.19,52.25,52.09,52.2,156000.0,36.1057,36.1472,36.0366,36.1127,156000.0
2008-10-09 10:35:00,52.16,52.49,52.14,52.49,115700.0,36.085,36.3133,36.0711,36.3133,115700.0
2008-10-09 10:40:00,52.5,52.58,52.3,52.31,126600.0,36.3202,36.3755,36.1818,36.1888,126600.0
2008-10-09 10:45:00,52.3,52.79,52.22,52.68,89300.0,36.1818,36.5208,36.1265,36.4447,89300.0
2008-10-09 10:50:00,52.68,52.79,52.54,52.64,91200.0,36.4447,36.5208,36.3479,36.4171,91200.0
2008-10-09 10:55:00,52.64,52.69,52.38,52.41,116400.0,36.4171,36.4516,36.2372,36.2579,116400.0
2008-10-09 11:00:00,52.42,52.45,51.91,51.93,188000.0,36.2649,36.2856,35.912,35.9259,188000.0
2008-10-09 11:05:00,51.93,52.26,51.85,52.14,218400.0,35.9259,36.1542,35.8705,36.0711,218400.0
2008-10-09 11:10:00,52.13,52.18,51.92,52.13,134200.0,36.0642,36.0988,35.9189,36.0642,134200.0
2008-10-09 11:15:00,52.13,52.24,51.96,52.1,117100.0,36.0642,36.1403,35.9466,36.0435,117100.0
2008-10-09 11:20:00,52.13,52.2,52.06,52.1,152500.0,36.0642,36.1127,36.0158,36.0435,152500.0
2008-10-09 11:25:00,52.1,52.15,51.99,52.12,105800.0,36.0435,36.0781,35.9674,36.0573,105800.0
2008-10-09 11:30:00,52.13,52.44,52.06,52.42,162900.0,36.0642,36.2787,36.0158,36.2649,162900.0
2008-10-09 11:35:00,52.42,53.13,52.41,53.1,223200.0,36.2649,36.756,36.2579,36.7353,223200.0
2008-10-09 11:40:00,53.08,53.19,52.83,53.02,150800.0,36.7214,36.7975,36.5485,36.6799,150800.0
2008-10-09 11:45:00,53.03,53.5,53.01,53.35,158600.0,36.6869,37.012,36.673,36.9082,158600.0
2008-10-09 11:50:00,53.34,53.4,52.98,52.99,158400.0,36.9013,36.9428,36.6523,36.6592,158400.0
2008-10-09 11:55:00,53.0,53.05,52.94,52.95,186300.0,36.6661,36.7007,36.6246,36.6315,186300.0
2008-10-09 12:00:00,52.96,53.05,52.94,52.98,95400.0,36.6384,36.7007,36.6246,36.6523,95400.0
2008-10-09 12:05:00,52.97,53.07,52.96,53.06,90700.0,36.6454,36.7145,36.6384,36.7076,90700.0
2008-10-09 12:10:00,53.05,53.08,52.98,53.0,121900.0,36.7007,36.7214,36.6523,36.6661,121900.0
2008-10-09 12:15:00,53.0,53.25,52.99,53.21,101000.0,36.6661,36.8391,36.6592,36.8114,101000.0
2008-10-09 12:20:00,53.21,53.34,53.1,53.21,88100.0,36.8114,36.9013,36.7353,36.8114,88100.0
2008-10-09 12:25:00,53.22,53.31,53.07,53.09,72700.0,36.8183,36.8806,36.7145,36.7284,72700.0
2008-10-09 12:30:00,53.09,53.09,52.93,52.96,36300.0,36.7284,36.7284,36.6177,36.6384,36300.0
2008-10-09 12:35:00,52.95,53.09,52.95,52.99,31800.0,36.6315,36.7284,36.6315,36.6592,31800.0
2008-10-09 12:40:00,52.98,53.07,52.93,53.04,91300.0,36.6523,36.7145,36.6177,36.6938,91300.0
2008-10-09 12:45:00,53.05,53.05,52.86,52.89,88300.0,36.7007,36.7007,36.5693,36.59,88300.0
2008-10-09 12:50:00,52.88,53.03,52.88,52.95,159700.0,36.5831,36.6869,36.5831,36.6315,159700.0
2008-10-09 12:55:00,52.95,52.97,52.8,52.88,67200.0,36.6315,36.6454,36.5277,36.5831,67200.0
2008-10-09 13:00:00,52.9,52.92,52.83,52.85,50600.0,36.5969,36.6108,36.5485,36.5623,50600.0
2008-10-09 13:05:00,52.89,52.89,52.83,52.89,120000.0,36.59,36.59,36.5485,36.59,120000.0
2008-10-09 13:10:00,52.89,53.13,52.87,53.0,128700.0,36.59,36.756,36.5762,36.6661,128700.0
2008-10-09 13:15:00,52.99,53.17,52.99,53.04,58300.0,36.6592,36.7837,36.6592,36.6938,58300.0
2008-10-09 13:20:00,53.03,53.03,52.92,52.94,55300.0,36.6869,36.6869,36.6108,36.6246,55300.0
2008-10-09 13:25:00,52.92,53.2,52.85,53.08,204200.0,36.6108,36.8045,36.5623,36.7214,204200.0
2008-10-09 13:30:00,53.09,53.4,53.05,53.27,126800.0,36.7284,36.9428,36.7007,36.8529,126800.0
2008-10-09 13:35:00,53.29,53.35,53.09,53.11,187800.0,36.8667,36.9082,36.7284,36.7422,187800.0
2008-10-09 13:40:00,53.1,53.23,53.1,53.2,56700.0,36.7353,36.8252,36.7353,36.8045,56700.0
2008-10-09 13:45:00,53.2,53.22,53.03,53.07,50400.0,36.8045,36.8183,36.6869,36.7145,50400.0
2008-10-09 13:50:00,53.1,53.24,53.06,53.21,73100.0,36.7353,36.8321,36.7076,36.8114,73100.0
2008-10-09 13:55:00,53.21,53.43,53.21,53.28,85100.0,36.8114,36.9636,36.8114,36.8598,85100.0
2008-10-09 14:00:00,53.28,53.38,53.14,53.16,77400.0,36.8598,36.929,36.763,36.7768,77400.0
2008-10-09 14:05:00,53.16,53.16,53.0,53.13,98700.0,36.7768,36.7768,36.6661,36.756,98700.0
2008-10-09 14:10:00,53.13,53.17,52.88,52.91,152500.0,36.756,36.7837,36.5831,36.6038,152500.0
2008-10-09 14:15:00,52.91,53.05,52.82,52.92,205400.0,36.6038,36.7007,36.5416,36.6108,205400.0
2008-10-09 14:20:00,52.91,53.0,52.78,53.0,129800.0,36.6038,36.6661,36.5139,36.6661,129800.0
2008-10-09 14:25:00,53.0,53.13,52.93,52.95,109200.0,36.6661,36.756,36.6177,36.6315,109200.0
2008-10-09 14:30:00,52.95,53.09,52.84,52.85,181700.0,36.6315,36.7284,36.5554,36.5623,181700.0
2008-10-09 14:35:00,52.84,52.99,52.71,52.73,68200.0,36.5554,36.6592,36.4655,36.4793,68200.0
2008-10-09 14:40:00,52.71,52.83,52.37,52.46,210400.0,36.4655,36.5485,36.2303,36.2925,210400.0
2008-10-09 14:45:00,52.49,52.51,51.99,52.2,213000.0,36.3133,36.3271,35.9674,36.1127,213000.0
2008-10-09 14:50:00,52.2,52.3,51.95,52.14,241800.0,36.1127,36.1818,35.9397,36.0711,241800.0
2008-10-09 14:55:00,52.13,52.3,51.87,51.89,143300.0,36.0642,36.1818,35.8844,35.8982,143300.0
2008-10-09 15:00:00,51.9,52.06,51.78,51.99,261000.0,35.9051,36.0158,35.8221,35.9674,261000.0
2008-10-09 15:05:00,52.0,52.3,51.97,52.3,159700.0,35.9743,36.1818,35.9535,36.1818,159700.0
2008-10-09 15:10:00,52.29,52.4,52.18,52.2,240900.0,36.1749,36.251,36.0988,36.1127,240900.0
2008-10-09 15:15:00,52.19,52.27,52.12,52.17,274600.0,36.1057,36.1611,36.0573,36.0919,274600.0
2008-10-09 15:20:00,52.17,52.27,52.1,52.15,236100.0,36.0919,36.1611,36.0435,36.0781,236100.0
2008-10-09 15:25:00,52.16,52.23,52.14,52.16,147900.0,36.085,36.1334,36.0711,36.085,147900.0
2008-10-09 15:30:00,52.16,52.37,51.95,52.02,284900.0,36.085,36.2303,35.9397,35.9881,284900.0
2008-10-09 15:35:00,52.03,52.05,51.79,51.89,289900.0,35.995,36.0089,35.829,35.8982,289900.0
2008-10-09 15:40:00,51.89,51.91,51.14,51.3,390300.0,35.8982,35.912,35.3793,35.49,390300.0
2008-10-09 15:45:00,51.3,51.31,50.75,50.86,297900.0,35.49,35.4969,35.1095,35.1856,297900.0
2008-10-09 15:50:00,50.85,50.85,49.57,50.82,734800.0,35.1787,35.1787,34.2932,35.158,734800.0
2008-10-09 15:55:00,50.83,51.37,50.26,50.37,655300.0,35.1649,35.5384,34.7705,34.8466,655300.0
2008-10-10 09:30:00,48.49,49.63,48.0,48.0,618600.0,33.546,34.3347,33.207,33.207,618600.0
2008-10-10 09:35:00,48.0,48.2,46.9,47.63,501000.0,33.207,33.3454,32.446,32.9511,501000.0
2008-10-10 09:40:00,47.66,49.16,47.25,49.16,408600.0,32.9718,34.0095,32.6882,34.0095,408600.0
2008-10-10 09:45:00,49.22,49.35,48.24,48.81,597200.0,34.0511,34.141,33.3731,33.7674,597200.0
2008-10-10 09:50:00,48.86,49.15,47.8,48.83,474600.0,33.802,34.0026,33.0687,33.7812,474600.0
2008-10-10 09:55:00,48.82,48.97,47.93,48.23,308900.0,33.7743,33.8781,33.1586,33.3662,308900.0
2008-10-10 10:00:00,48.24,48.54,48.03,48.32,245100.0,33.3731,33.5806,33.2278,33.4284,245100.0
2008-10-10 10:05:00,48.34,49.69,48.3,49.42,281700.0,33.4423,34.3762,33.4146,34.1894,281700.0
2008-10-10 10:10:00,49.53,49.58,48.58,48.71,202600.0,34.2655,34.3001,33.6083,33.6982,202600.0
2008-10-10 10:15:00,48.7,48.74,47.88,48.38,312700.0,33.6913,33.719,33.124,33.4699,312700.0
2008-10-10 10:20:00,48.37,48.94,48.37,48.85,330700.0,33.463,33.8573,33.463,33.7951,330700.0
2008-10-10 10:25:00,48.84,49.14,48.71,48.88,253800.0,33.7882,33.9957,33.6982,33.8158,253800.0
2008-10-10 10:30:00,48.88,48.92,48.36,48.36,244300.0,33.8158,33.8435,33.4561,33.4561,244300.0
2008-10-10 10:35:00,48.34,48.86,48.2,48.66,221400.0,33.4423,33.802,33.3454,33.6636,221400.0
2008-10-10 10:40:00,48.61,48.63,47.88,48.11,210900.0,33.629,33.6429,33.124,33.2831,210900.0
2008-10-10 10:45:00,48.12,48.75,48.01,48.58,172600.0,33.2901,33.7259,33.214,33.6083,172600.0
2008-10-10 10:50:00,48.58,48.77,48.38,48.74,141400.0,33.6083,33.7397,33.4699,33.719,141400.0
2008-10-10 10:55:00,48.72,48.84,48.24,48.31,134900.0,33.7051,33.7882,33.3731,33.4215,134900.0
2008-10-10 11:00:00,48.33,48.53,47.97,48.05,141300.0,33.4353,33.5737,33.1863,33.2416,141300.0
2008-10-10 11:05:00,48.08,48.29,47.49,47.6,138400.0,33.2624,33.4077,32.8542,32.9303,138400.0
2008-10-10 11:10:00,47.58,47.62,47.1,47.52,266400.0,32.9165,32.9441,32.5844,32.875,266400.0
2008-10-10 11:15:00,47.5,47.56,47.21,47.21,177300.0,32.8611,32.9026,32.6605,32.6605,177300.0
2008-10-10 11:20:00,47.2,47.22,46.75,46.8,180500.0,32.6536,32.6674,32.3423,32.3769,180500.0
2008-10-10 11:25:00,46.8,46.91,46.5,46.7,223700.0,32.3769,32.453,32.1693,32.3077,223700.0
2008-10-10 11:30:00,46.7,47.43,46.65,47.23,279700.0,32.3077,32.8127,32.2731,32.6743,279700.0
2008-10-10 11:35:00,47.23,47.6,47.22,47.47,121200.0,32.6743,32.9303,32.6674,32.8404,121200.0
2008-10-10 11:40:00,47.47,47.63,47.2,47.26,61000.0,32.8404,32.9511,32.6536,32.6951,61000.0
2008-10-10 11:45:00,47.23,48.38,46.89,47.26,459500.0,32.6743,33.4699,32.4391,32.6951,459500.0
2008-10-10 11:50:00,47.29,47.29,46.21,46.3,215900.0,32.7159,32.7159,31.9687,32.031,215900.0
2008-10-10 11:55:00,46.28,46.37,45.95,46.19,188100.0,32.0171,32.0794,31.7888,31.9549,188100.0
2008-10-10 12:00:00,46.16,46.71,46.12,46.66,121500.0,31.9341,32.3146,31.9064,32.28,121500.0
2008-10-10 12:05:00,46.69,46.94,46.66,46.84,208800.0,32.3008,32.4737,32.28,32.4045,208800.0
2008-10-10 12:10:00,46.83,47.13,46.81,47.06,126600.0,32.3976,32.6052,32.3838,32.5567,126600.0
2008-10-10 12:15:00,47.05,47.11,47.0,47.04,150300.0,32.5498,32.5913,32.5152,32.5429,150300.0
2008-10-10 12:20:00,47.02,47.37,47.0,47.31,121100.0,32.5291,32.7712,32.5152,32.7297,121100.0
2008-10-10 12:25:00,47.3,47.33,47.0,47.1,147700.0,32.7228,32.7435,32.5152,32.5844,147700.0
2008-10-10 12:30:00,47.1,47.5,46.87,47.41,128500.0,32.5844,32.8611,32.4253,32.7989,128500.0
2008-10-10 12:35:00,47.42,47.67,47.19,47.21,206900.0,32.8058,32.9787,32.6467,32.6605,206900.0
2008-10-10 12:40:00,47.2,48.0,47.14,47.77,172400.0,32.6536,33.207,32.6121,33.0479,172400.0
2008-10-10 12:45:00,47.77,48.0,47.57,47.59,146300.0,33.0479,33.207,32.9096,32.9234,146300.0
2008-10-10 12:50:00,47.6,47.71,47.44,47.54,87300.0,32.9303,33.0064,32.8196,32.8888,87300.0
2008-10-10 12:55:00,47.52,47.64,47.18,47.44,123600.0,32.875,32.958,32.6398,32.8196,123600.0
2008-10-10 13:00:00,47.43,47.5,46.97,47.08,66000.0,32.8127,32.8611,32.4945,32.5706,66000.0
2008-10-10 13:05:00,47.06,47.37,47.01,47.34,80000.0,32.5567,32.7712,32.5221,32.7504,80000.0
2008-10-10 13:10:00,47.32,47.35,47.04,47.09,130200.0,32.7366,32.7574,32.5429,32.5775,130200.0
2008-10-10 13:15:00,47.09,47.13,47.03,47.06,94700.0,32.5775,32.6052,32.536,32.5567,94700.0
2008-10-10 13:20:00,47.06,47.22,46.95,47.01,118200.0,32.5567,32.6674,32.4806,32.5221,118200.0
2008-10-10 13:25:00,47.0,47.25,46.98,47.18,92100.0,32.5152,32.6882,32.5014,32.6398,92100.0
2008-10-10 13:30:00,47.17,47.2,46.84,46.84,128400.0,32.6328,32.6536,32.4045,32.4045,128400.0
2008-10-10 13:35:00,46.84,46.91,46.42,46.69,179100.0,32.4045,32.453,32.114,32.3008,179100.0
2008-10-10 13:40:00,46.68,46.68,46.12,46.25,205300.0,32.2938,32.2938,31.9064,31.9964,205300.0
2008-10-10 13:45:00,46.25,46.28,45.33,45.4,217900.0,31.9964,32.0171,31.3599,31.4083,217900.0
2008-10-10 13:50:00,45.4,45.62,45.0,45.1,211400.0,31.4083,31.5605,31.1316,31.2008,211400.0
2008-10-10 13:55:00,45.09,45.86,45.0,45.6,200300.0,31.1939,31.7266,31.1316,31.5467,200300.0
2008-10-10 14:00:00,45.59,46.09,45.33,46.08,184300.0,31.5398,31.8857,31.3599,31.8788,184300.0
2008-10-10 14:05:00,46.06,46.88,45.72,46.82,224200.0,31.8649,32.4322,31.6297,32.3907,224200.0
2008-10-10 14:10:00,46.76,46.94,46.2,46.33,142600.0,32.3492,32.4737,31.9618,32.0517,142600.0
2008-10-10 14:15:00,46.31,46.56,46.09,46.12,94300.0,32.0379,32.2108,31.8857,31.9064,94300.0
2008-10-10 14:20:00,46.09,46.69,46.09,46.41,127300.0,31.8857,32.3008,31.8857,32.1071,127300.0
2008-10-10 14:25:00,46.41,46.59,46.08,46.34,130300.0,32.1071,32.2316,31.8788,32.0586,130300.0
2008-10-10 14:30:00,46.34,46.68,46.3,46.47,108700.0,32.0586,32.2938,32.031,32.1486,108700.0
2008-10-10 14:35:00,46.47,46.48,45.8,46.06,130200.0,32.1486,32.1555,31.685,31.8649,130200.0
2008-10-10 14:40:00,46.12,46.15,45.86,46.13,88300.0,31.9064,31.9272,31.7266,31.9133,88300.0
2008-10-10 14:45:00,46.16,46.63,46.11,46.29,90500.0,31.9341,32.2593,31.8995,32.024,90500.0
2008-10-10 14:50:00,46.28,46.49,45.96,45.96,91000.0,32.0171,32.1624,31.7957,31.7957,91000.0
2008-10-10 14:55:00,45.98,46.14,45.82,45.99,136300.0,31.8096,31.9203,31.6989,31.8165,136300.0
2008-10-10 15:00:00,46.0,46.2,45.89,46.08,196600.0,31.8234,31.9618,31.7473,31.8788,196600.0
2008-10-10 15:05:00,46.08,46.56,45.97,46.34,284700.0,31.8788,32.2108,31.8027,32.0586,284700.0
2008-10-10 15:10:00,46.33,47.84,46.3,47.05,321300.0,32.0517,33.0963,32.031,32.5498,321300.0
2008-10-10 15:15:00,47.03,48.84,46.97,48.01,287800.0,32.536,33.7882,32.4945,33.214,287800.0
2008-10-10 15:20:00,48.0,48.6,47.33,47.45,320900.0,33.207,33.6221,32.7435,32.8265,320900.0
2008-10-10 15:25:00,47.47,48.03,47.36,47.93,295400.0,32.8404,33.2278,32.7643,33.1586,295400.0
2008-10-10 15:30:00,47.93,48.57,47.57,48.52,272400.0,33.1586,33.6014,32.9096,33.5668,272400.0
2008-10-10 15:35:00,48.52,49.5,48.49,48.61,445400.0,33.5668,34.2448,33.546,33.629,445400.0
2008-10-10 15:40:00,48.61,49.2,47.77,48.97,625200.0,33.629,34.0372,33.0479,33.8781,625200.0
2008-10-10 15:45:00,48.97,49.09,48.39,48.67,458900.0,33.8781,33.9611,33.4768,33.6706,458900.0
2008-10-10 15:50:00,48.65,49.05,47.99,48.13,506000.0,33.6567,33.9334,33.2001,33.297,506000.0
2008-10-10 15:55:00,48.13,49.16,48.04,48.54,687400.0,33.297,34.0095,33.2347,33.5806,687400.0
2008-10-13 09:30:00,50.21,50.99,49.86,50.08,423800.0,34.7359,35.2756,34.4938,34.646,423800.0
2008-10-13 09:35:00,50.08,50.1,49.54,49.88,232200.0,34.646,34.6598,34.2724,34.5076,232200.0
2008-10-13 09:40:00,49.88,50.08,49.69,50.0,243900.0,34.5076,34.646,34.3762,34.5907,243900.0
2008-10-13 09:45:00,50.02,50.31,49.99,50.1,208400.0,34.6045,34.8051,34.5837,34.6598,208400.0
2008-10-13 09:50:00,50.1,50.18,49.92,50.02,318600.0,34.6598,34.7152,34.5353,34.6045,318600.0
2008-10-13 09:55:00,50.02,50.35,50.02,50.34,195700.0,34.6045,34.8328,34.6045,34.8259,195700.0
2008-10-13 10:00:00,50.35,50.43,50.22,50.25,209100.0,34.8328,34.8881,34.7429,34.7636,209100.0
2008-10-13 10:05:00,50.24,50.27,49.88,50.04,329900.0,34.7567,34.7775,34.5076,34.6183,329900.0
2008-10-13 10:10:00,50.04,50.05,49.91,49.98,108100.0,34.6183,34.6253,34.5284,34.5768,108100.0
2008-10-13 10:15:00,49.99,50.0,49.71,49.82,125100.0,34.5837,34.5907,34.39,34.4661,125100.0
2008-10-13 10:20:00,49.86,50.12,49.83,50.0,117800.0,34.4938,34.6737,34.4731,34.5907,117800.0
2008-10-13 10:25:00,50.0,50.39,50.0,50.38,182100.0,34.5907,34.8605,34.5907,34.8536,182100.0
2008-10-13 10:30:00,50.38,50.53,50.23,50.45,153100.0,34.8536,34.9573,34.7498,34.902,153100.0
2008-10-13 10:35:00,50.45,50.7,50.31,50.68,96600.0,34.902,35.0749,34.8051,35.0611,96600.0
2008-10-13 10:40:00,50.68,50.68,50.35,50.5,102300.0,35.0611,35.0611,34.8328,34.9366,102300.0
2008-10-13 10:45:00,50.49,50.5,50.18,50.21,87700.0,34.9297,34.9366,34.7152,34.7359,87700.0
2008-10-13 10:50:00,50.22,50.46,50.22,50.44,92900.0,34.7429,34.9089,34.7429,34.8951,92900.0
2008-10-13 10:55:00,50.44,50.6,50.42,50.49,56600.0,34.8951,35.0058,34.8812,34.9297,56600.0
2008-10-13 11:00:00,50.46,50.6,50.44,50.48,119300.0,34.9089,35.0058,34.8951,34.9227,119300.0
2008-10-13 11:05:00,50.48,50.52,50.39,50.5,82500.0,34.9227,34.9504,34.8605,34.9366,82500.0
2008-10-13 11:10:00,50.52,50.54,50.39,50.39,197700.0,34.9504,34.9642,34.8605,34.8605,197700.0
2008-10-13 11:15:00,50.39,50.49,50.37,50.39,76100.0,34.8605,34.9297,34.8466,34.8605,76100.0
2008-10-13 11:20:00,50.37,50.5,50.27,50.49,103200.0,34.8466,34.9366,34.7775,34.9297,103200.0
2008-10-13 11:25:00,50.49,50.55,50.49,50.54,169700.0,34.9297,34.9712,34.9297,34.9642,169700.0
2008-10-13 11:30:00,50.54,50.6,50.5,50.58,90000.0,34.9642,35.0058,34.9366,34.9919,90000.0
2008-10-13 11:35:00,50.56,50.68,50.51,50.66,154000.0,34.9781,35.0611,34.9435,35.0473,154000.0
2008-10-13 11:40:00,50.65,50.87,50.6,50.76,449500.0,35.0403,35.1925,35.0058,35.1164,449500.0
2008-10-13 11:45:00,50.76,50.84,50.45,50.48,87300.0,35.1164,35.1718,34.902,34.9227,87300.0
2008-10-13 11:50:00,50.48,50.5,50.39,50.4,65400.0,34.9227,34.9366,34.8605,34.8674,65400.0
2008-10-13 11:55:00,50.4,50.46,50.31,50.35,61900.0,34.8674,34.9089,34.8051,34.8328,61900.0
2008-10-13 12:00:00,50.34,50.35,50.12,50.23,93000.0,34.8259,34.8328,34.6737,34.7498,93000.0
2008-10-13 12:05:00,50.2,50.34,50.12,50.3,74700.0,34.729,34.8259,34.6737,34.7982,74700.0
2008-10-13 12:10:00,50.29,50.47,50.29,50.47,74500.0,34.7913,34.9158,34.7913,34.9158,74500.0
2008-10-13 12:15:00,50.46,50.53,50.42,50.51,73900.0,34.9089,34.9573,34.8812,34.9435,73900.0
2008-10-13 12:20:00,50.51,50.7,50.51,50.66,90700.0,34.9435,35.0749,34.9435,35.0473,90700.0
2008-10-13 12:25:00,50.66,50.9,50.66,50.86,99500.0,35.0473,35.2133,35.0473,35.1856,99500.0
2008-10-13 12:30:00,50.84,50.84,50.68,50.68,43900.0,35.1718,35.1718,35.0611,35.0611,43900.0
2008-10-13 12:35:00,50.68,50.8,50.62,50.78,108800.0,35.0611,35.1441,35.0196,35.1303,108800.0
2008-10-13 12:40:00,50.8,51.03,50.78,51.03,159100.0,35.1441,35.3032,35.1303,35.3032,159100.0
2008-10-13 12:45:00,51.04,51.15,51.0,51.15,53400.0,35.3102,35.3862,35.2825,35.3862,53400.0
2008-10-13 12:50:00,51.15,51.2,51.05,51.12,55200.0,35.3862,35.4208,35.3171,35.3655,55200.0
2008-10-13 12:55:00,51.11,51.3,51.11,51.28,68900.0,35.3586,35.49,35.3586,35.4762,68900.0
2008-10-13 13:00:00,51.28,51.29,51.16,51.21,82800.0,35.4762,35.4831,35.3932,35.4278,82800.0
2008-10-13 13:05:00,51.22,51.33,51.15,51.2,111800.0,35.4347,35.5108,35.3862,35.4208,111800.0
2008-10-13 13:10:00,51.17,51.2,51.08,51.16,86600.0,35.4001,35.4208,35.3378,35.3932,86600.0
2008-10-13 13:15:00,51.16,51.17,51.0,51.04,83100.0,35.3932,35.4001,35.2825,35.3102,83100.0
2008-10-13 13:20:00,51.04,51.32,51.04,51.31,77000.0,35.3102,35.5039,35.3102,35.4969,77000.0
2008-10-13 13:25:00,51.31,51.32,51.22,51.3,77900.0,35.4969,35.5039,35.4347,35.49,77900.0
2008-10-13 13:30:00,51.3,51.32,51.14,51.19,67200.0,35.49,35.5039,35.3793,35.4139,67200.0
2008-10-13 13:35:00,51.18,51.3,51.16,51.28,48300.0,35.407,35.49,35.3932,35.4762,48300.0
2008-10-13 13:40:00,51.27,51.38,51.25,51.38,86600.0,35.4693,35.5454,35.4554,35.5454,86600.0
2008-10-13 13:45:00,51.39,51.48,51.34,51.38,124800.0,35.5523,35.6145,35.5177,35.5454,124800.0
2008-10-13 13:50:00,51.36,51.39,50.96,50.96,112200.0,35.5315,35.5523,35.2548,35.2548,112200.0
2008-10-13 13:55:00,50.97,51.05,50.87,50.99,168400.0,35.2617,35.3171,35.1925,35.2756,168400.0
2008-10-13 14:00:00,50.99,51.15,50.97,51.05,53600.0,35.2756,35.3862,35.2617,35.3171,53600.0
2008-10-13 14:05:00,51.05,51.1,50.94,51.0,147100.0,35.3171,35.3517,35.241,35.2825,147100.0
2008-10-13 14:10:00,51.0,51.11,50.94,51.02,94300.0,35.2825,35.3586,35.241,35.2963,94300.0
2008-10-13 14:15:00,51.02,51.09,50.95,50.98,43000.0,35.2963,35.3447,35.2479,35.2686,43000.0
2008-10-13 14:20:00,50.98,51.05,50.92,50.93,124500.0,35.2686,35.3171,35.2271,35.2341,124500.0
2008-10-13 14:25:00,50.93,50.99,50.74,50.77,76200.0,35.2341,35.2756,35.1026,35.1234,76200.0
2008-10-13 14:30:00,50.76,50.87,50.71,50.85,68300.0,35.1164,35.1925,35.0819,35.1787,68300.0
2008-10-13 14:35:00,50.85,51.06,50.82,50.99,75500.0,35.1787,35.324,35.158,35.2756,75500.0
2008-10-13 14:40:00,50.99,51.19,50.99,51.12,69000.0,35.2756,35.4139,35.2756,35.3655,69000.0
2008-10-13 14:45:00,51.11,51.19,50.96,51.19,138200.0,35.3586,35.4139,35.2548,35.4139,138200.0
2008-10-13 14:50:00,51.2,51.32,51.16,51.19,81000.0,35.4208,35.5039,35.3932,35.4139,81000.0
2008-10-13 14:55:00,51.2,51.56,51.2,51.53,74100.0,35.4208,35.6699,35.4208,35.6491,74100.0
2008-10-13 15:00:00,51.51,51.85,51.48,51.78,138300.0,35.6353,35.8705,35.6145,35.8221,138300.0
2008-10-13 15:05:00,51.77,52.2,51.76,52.05,209000.0,35.8152,36.1127,35.8083,36.0089,209000.0
2008-10-13 15:10:00,52.06,52.12,51.87,52.03,140900.0,36.0158,36.0573,35.8844,35.995,140900.0
2008-10-13 15:15:00,52.04,52.14,51.91,51.97,120600.0,36.002,36.0711,35.912,35.9535,120600.0
2008-10-13 15:20:00,51.99,52.05,51.73,52.0,167900.0,35.9674,36.0089,35.7875,35.9743,167900.0
2008-10-13 15:25:00,52.06,52.08,51.87,51.87,134600.0,36.0158,36.0296,35.8844,35.8844,134600.0
2008-10-13 15:30:00,51.87,52.04,51.68,52.03,191800.0,35.8844,36.002,35.7529,35.995,191800.0
2008-10-13 15:35:00,52.04,52.05,51.89,52.0,173500.0,36.002,36.0089,35.8982,35.9743,173500.0
2008-10-13 15:40:00,51.99,52.05,51.69,51.81,264100.0,35.9674,36.0089,35.7598,35.8428,264100.0
2008-10-13 15:45:00,51.8,52.01,51.72,52.0,219700.0,35.8359,35.9812,35.7806,35.9743,219700.0
2008-10-13 15:50:00,52.0,53.35,52.0,52.75,568700.0,35.9743,36.9082,35.9743,36.4932,568700.0
2008-10-13 15:55:00,52.74,53.98,52.67,53.85,1406400.0,36.4862,37.3441,36.4378,37.2541,1406400.0
2008-10-14 09:30:00,53.8,54.33,53.12,53.81,491900.0,37.2196,37.5862,36.7491,37.2265,491900.0
2008-10-14 09:35:00,53.81,53.9,53.43,53.62,204800.0,37.2265,37.2887,36.9636,37.095,204800.0
2008-10-14 09:40:00,53.64,53.65,53.17,53.31,270100.0,37.1089,37.1158,36.7837,36.8806,270100.0
2008-10-14 09:45:00,53.3,53.31,52.59,53.22,200300.0,36.8736,36.8806,36.3825,36.8183,200300.0
2008-10-14 09:50:00,53.22,53.41,52.79,53.15,145000.0,36.8183,36.9497,36.5208,36.7699,145000.0
2008-10-14 09:55:00,53.14,53.16,52.71,53.02,250900.0,36.763,36.7768,36.4655,36.6799,250900.0
2008-10-14 10:00:00,53.0,53.26,52.92,53.04,252900.0,36.6661,36.846,36.6108,36.6938,252900.0
2008-10-14 10:05:00,53.04,53.12,52.65,52.84,181700.0,36.6938,36.7491,36.424,36.5554,181700.0
2008-10-14 10:10:00,52.86,53.11,52.67,52.94,217100.0,36.5693,36.7422,36.4378,36.6246,217100.0
2008-10-14 10:15:00,52.91,53.2,52.82,53.13,157300.0,36.6038,36.8045,36.5416,36.756,157300.0
2008-10-14 10:20:00,53.1,53.35,52.98,53.29,177900.0,36.7353,36.9082,36.6523,36.8667,177900.0
2008-10-14 10:25:00,53.29,53.38,53.11,53.3,177800.0,36.8667,36.929,36.7422,36.8736,177800.0
2008-10-14 10:30:00,53.3,53.4,52.97,52.97,153900.0,36.8736,36.9428,36.6454,36.6454,153900.0
2008-10-14 10:35:00,52.98,53.16,52.9,52.95,110800.0,36.6523,36.7768,36.5969,36.6315,110800.0
2008-10-14 10:40:00,52.95,53.11,52.65,52.67,156500.0,36.6315,36.7422,36.424,36.4378,156500.0
2008-10-14 10:45:00,52.65,52.73,52.25,52.44,210000.0,36.424,36.4793,36.1472,36.2787,210000.0
2008-10-14 10:50:00,52.45,52.68,52.4,52.45,148600.0,36.2856,36.4447,36.251,36.2856,148600.0
2008-10-14 10:55:00,52.47,52.55,52.17,52.52,102400.0,36.2994,36.3548,36.0919,36.334,102400.0
2008-10-14 11:00:00,52.53,52.53,52.18,52.2,105600.0,36.341,36.341,36.0988,36.1127,105600.0
2008-10-14 11:05:00,52.19,52.35,52.0,52.0,93500.0,36.1057,36.2164,35.9743,35.9743,93500.0
2008-10-14 11:10:00,52.0,52.13,51.96,52.0,138700.0,35.9743,36.0642,35.9466,35.9743,138700.0
2008-10-14 11:15:00,52.0,52.47,51.97,52.36,123000.0,35.9743,36.2994,35.9535,36.2233,123000.0
2008-10-14 11:20:00,52.36,52.46,52.25,52.45,80400.0,36.2233,36.2925,36.1472,36.2856,80400.0
2008-10-14 11:25:00,52.45,52.95,52.43,52.83,232600.0,36.2856,36.6315,36.2718,36.5485,232600.0
2008-10-14 11:30:00,52.83,53.0,52.78,52.88,55200.0,36.5485,36.6661,36.5139,36.5831,55200.0
2008-10-14 11:35:00,52.86,52.99,52.73,52.93,97800.0,36.5693,36.6592,36.4793,36.6177,97800.0
2008-10-14 11:40:00,52.93,52.98,52.72,52.78,50700.0,36.6177,36.6523,36.4724,36.5139,50700.0
2008-10-14 11:45:00,52.77,53.1,52.75,52.95,102400.0,36.507,36.7353,36.4932,36.6315,102400.0
2008-10-14 11:50:00,52.95,52.97,52.78,52.83,38100.0,36.6315,36.6454,36.5139,36.5485,38100.0
2008-10-14 11:55:00,52.8,52.93,52.79,52.85,52100.0,36.5277,36.6177,36.5208,36.5623,52100.0
2008-10-14 12:00:00,52.85,52.85,52.29,52.29,64600.0,36.5623,36.5623,36.1749,36.1749,64600.0
2008-10-14 12:05:00,52.29,52.77,52.29,52.77,52600.0,36.1749,36.507,36.1749,36.507,52600.0
2008-10-14 12:10:00,52.77,52.92,52.6,52.72,45800.0,36.507,36.6108,36.3894,36.4724,45800.0
2008-10-14 12:15:00,52.73,52.97,52.6,52.92,51000.0,36.4793,36.6454,36.3894,36.6108,51000.0
2008-10-14 12:20:00,52.92,53.08,52.79,52.79,97400.0,36.6108,36.7214,36.5208,36.5208,97400.0
2008-10-14 12:25:00,52.81,52.96,52.7,52.93,26000.0,36.5347,36.6384,36.4586,36.6177,26000.0
2008-10-14 12:30:00,52.94,52.95,52.82,52.84,34800.0,36.6246,36.6315,36.5416,36.5554,34800.0
2008-10-14 12:35:00,52.84,53.15,52.84,53.13,84100.0,36.5554,36.7699,36.5554,36.756,84100.0
2008-10-14 12:40:00,53.1,53.16,52.88,52.91,30600.0,36.7353,36.7768,36.5831,36.6038,30600.0
2008-10-14 12:45:00,52.93,53.22,52.92,53.22,52600.0,36.6177,36.8183,36.6108,36.8183,52600.0
2008-10-14 12:50:00,53.22,53.25,53.05,53.08,58900.0,36.8183,36.8391,36.7007,36.7214,58900.0
2008-10-14 12:55:00,53.09,53.19,52.96,52.97,40700.0,36.7284,36.7975,36.6384,36.6454,40700.0
2008-10-14 13:00:00,52.97,52.97,52.74,52.79,91600.0,36.6454,36.6454,36.4862,36.5208,91600.0
2008-10-14 13:05:00,52.8,52.87,52.6,52.7,104300.0,36.5277,36.5762,36.3894,36.4586,104300.0
2008-10-14 13:10:00,52.71,52.73,52.47,52.64,79400.0,36.4655,36.4793,36.2994,36.4171,79400.0
2008-10-14 13:15:00,52.66,52.66,52.45,52.54,81000.0,36.4309,36.4309,36.2856,36.3479,81000.0
2008-10-14 13:20:00,52.54,52.57,52.41,52.44,54000.0,36.3479,36.3686,36.2579,36.2787,54000.0
2008-10-14 13:25:00,52.44,52.69,52.44,52.62,62400.0,36.2787,36.4516,36.2787,36.4032,62400.0
2008-10-14 13:30:00,52.62,52.99,52.57,52.87,67000.0,36.4032,36.6592,36.3686,36.5762,67000.0
2008-10-14 13:35:00,52.88,52.94,52.65,52.65,35500.0,36.5831,36.6246,36.424,36.424,35500.0
2008-10-14 13:40:00,52.65,52.69,52.54,52.59,45000.0,36.424,36.4516,36.3479,36.3825,45000.0
2008-10-14 13:45:00,52.62,52.77,52.57,52.65,60200.0,36.4032,36.507,36.3686,36.424,60200.0
2008-10-14 13:50:00,52.66,52.75,52.48,52.48,102400.0,36.4309,36.4932,36.3064,36.3064,102400.0
2008-10-14 13:55:00,52.48,52.61,52.34,52.51,46400.0,36.3064,36.3963,36.2095,36.3271,46400.0
2008-10-14 14:00:00,52.51,52.63,52.37,52.54,56900.0,36.3271,36.4101,36.2303,36.3479,56900.0
2008-10-14 14:05:00,52.51,52.53,52.11,52.34,92400.0,36.3271,36.341,36.0504,36.2095,92400.0
2008-10-14 14:10:00,52.32,52.32,51.89,52.18,172700.0,36.1957,36.1957,35.8982,36.0988,172700.0
2008-10-14 14:15:00,52.19,52.38,51.64,51.89,143100.0,36.1057,36.2372,35.7252,35.8982,143100.0
2008-10-14 14:20:00,51.88,52.13,51.69,51.74,168000.0,35.8913,36.0642,35.7598,35.7944,168000.0
2008-10-14 14:25:00,51.74,52.2,51.72,52.16,95200.0,35.7944,36.1127,35.7806,36.085,95200.0
2008-10-14 14:30:00,52.18,52.26,51.84,51.95,112400.0,36.0988,36.1542,35.8636,35.9397,112400.0
2008-10-14 14:35:00,51.96,52.16,51.96,52.1,47200.0,35.9466,36.085,35.9466,36.0435,47200.0
2008-10-14 14:40:00,52.07,52.08,51.67,51.67,65500.0,36.0227,36.0296,35.746,35.746,65500.0
2008-10-14 14:45:00,51.68,51.76,51.55,51.62,107300.0,35.7529,35.8083,35.663,35.7114,107300.0
2008-10-14 14:50:00,51.61,51.92,51.59,51.8,140800.0,35.7045,35.9189,35.6906,35.8359,140800.0
2008-10-14 14:55:00,51.78,51.94,51.74,51.81,146500.0,35.8221,35.9328,35.7944,35.8428,146500.0
2008-10-14 15:00:00,51.8,52.04,51.67,51.8,164500.0,35.8359,36.002,35.746,35.8359,164500.0
2008-10-14 15:05:00,51.84,52.12,51.77,52.1,79100.0,35.8636,36.0573,35.8152,36.0435,79100.0
2008-10-14 15:10:00,52.1,52.55,52.06,52.39,81800.0,36.0435,36.3548,36.0158,36.2441,81800.0
2008-10-14 15:15:00,52.4,52.48,52.19,52.37,77500.0,36.251,36.3064,36.1057,36.2303,77500.0
2008-10-14 15:20:00,52.35,52.46,52.22,52.22,80600.0,36.2164,36.2925,36.1265,36.1265,80600.0
2008-10-14 15:25:00,52.25,52.43,52.13,52.29,166600.0,36.1472,36.2718,36.0642,36.1749,166600.0
2008-10-14 15:30:00,52.29,52.49,52.19,52.41,172600.0,36.1749,36.3133,36.1057,36.2579,172600.0
2008-10-14 15:35:00,52.4,52.45,52.21,52.29,101300.0,36.251,36.2856,36.1196,36.1749,101300.0
2008-10-14 15:40:00,52.28,52.49,52.23,52.34,96500.0,36.168,36.3133,36.1334,36.2095,96500.0
2008-10-14 15:45:00,52.35,52.73,52.35,52.45,105700.0,36.2164,36.4793,36.2164,36.2856,105700.0
2008-10-14 15:50:00,52.46,52.46,51.94,52.06,242300.0,36.2925,36.2925,35.9328,36.0158,242300.0
2008-10-14 15:55:00,52.04,52.14,51.62,51.62,402400.0,36.002,36.0711,35.7114,35.7114,402400.0
2008-10-15 09:30:00,51.99,52.27,51.23,51.73,186200.0,35.9674,36.1611,35.4416,35.7875,186200.0
2008-10-15 09:35:00,51.72,52.24,51.66,51.99,153300.0,35.7806,36.1403,35.7391,35.9674,153300.0
2008-10-15 09:40:00,51.97,52.27,51.72,51.94,119100.0,35.9535,36.1611,35.7806,35.9328,119100.0
2008-10-15 09:45:00,51.89,52.03,51.56,51.59,107700.0,35.8982,35.995,35.6699,35.6906,107700.0
2008-10-15 09:50:00,51.59,51.88,51.54,51.55,124300.0,35.6906,35.8913,35.6561,35.663,124300.0
2008-10-15 09:55:00,51.59,51.85,51.5,51.76,165000.0,35.6906,35.8705,35.6284,35.8083,165000.0
2008-10-15 10:00:00,51.77,51.94,51.63,51.9,196300.0,35.8152,35.9328,35.7183,35.9051,196300.0
2008-10-15 10:05:00,51.88,51.89,51.65,51.86,189700.0,35.8913,35.8982,35.7322,35.8774,189700.0
2008-10-15 10:10:00,51.87,52.09,51.75,52.06,179500.0,35.8844,36.0366,35.8013,36.0158,179500.0
2008-10-15 10:15:00,52.06,52.16,51.92,52.0,173200.0,36.0158,36.085,35.9189,35.9743,173200.0
2008-10-15 10:20:00,52.01,52.25,52.01,52.14,160000.0,35.9812,36.1472,35.9812,36.0711,160000.0
2008-10-15 10:25:00,52.14,52.25,52.01,52.08,107700.0,36.0711,36.1472,35.9812,36.0296,107700.0
2008-10-15 10:30:00,52.09,52.2,51.94,52.07,160700.0,36.0366,36.1127,35.9328,36.0227,160700.0
2008-10-15 10:35:00,52.06,52.23,51.96,52.08,75400.0,36.0158,36.1334,35.9466,36.0296,75400.0
2008-10-15 10:40:00,52.09,52.23,51.54,51.58,116000.0,36.0366,36.1334,35.6561,35.6837,116000.0
2008-10-15 10:45:00,51.6,51.94,51.21,51.21,159600.0,35.6976,35.9328,35.4278,35.4278,159600.0
2008-10-15 10:50:00,51.22,51.38,51.19,51.33,99200.0,35.4347,35.5454,35.4139,35.5108,99200.0
2008-10-15 10:55:00,51.29,51.35,50.98,51.18,73700.0,35.4831,35.5246,35.2686,35.407,73700.0
2008-10-15 11:00:00,51.19,51.29,50.95,51.05,130400.0,35.4139,35.4831,35.2479,35.3171,130400.0
2008-10-15 11:05:00,51.07,51.17,50.9,51.1,110600.0,35.3309,35.4001,35.2133,35.3517,110600.0
2008-10-15 11:10:00,51.12,51.17,50.96,51.03,105800.0,35.3655,35.4001,35.2548,35.3032,105800.0
2008-10-15 11:15:00,51.05,51.15,50.88,50.9,130100.0,35.3171,35.3862,35.1995,35.2133,130100.0
2008-10-15 11:20:00,50.89,50.91,50.49,50.54,124800.0,35.2064,35.2202,34.9297,34.9642,124800.0
2008-10-15 11:25:00,50.53,50.73,50.32,50.61,173100.0,34.9573,35.0957,34.812,35.0127,173100.0
2008-10-15 11:30:00,50.6,50.78,50.37,50.62,107700.0,35.0058,35.1303,34.8466,35.0196,107700.0
2008-10-15 11:35:00,50.59,50.78,50.54,50.67,70600.0,34.9988,35.1303,34.9642,35.0542,70600.0
2008-10-15 11:40:00,50.64,50.78,50.43,50.46,101200.0,35.0334,35.1303,34.8881,34.9089,101200.0
2008-10-15 11:45:00,50.45,50.59,50.29,50.47,78600.0,34.902,34.9988,34.7913,34.9158,78600.0
2008-10-15 11:50:00,50.49,50.6,50.32,50.6,58400.0,34.9297,35.0058,34.812,35.0058,58400.0
2008-10-15 11:55:00,50.6,50.66,50.4,50.49,60800.0,35.0058,35.0473,34.8674,34.9297,60800.0
2008-10-15 12:00:00,50.49,50.76,50.46,50.66,55200.0,34.9297,35.1164,34.9089,35.0473,55200.0
2008-10-15 12:05:00,50.65,50.66,50.52,50.59,46000.0,35.0403,35.0473,34.9504,34.9988,46000.0
2008-10-15 12:10:00,50.61,50.66,50.5,50.61,60600.0,35.0127,35.0473,34.9366,35.0127,60600.0
2008-10-15 12:15:00,50.61,50.64,50.26,50.26,94900.0,35.0127,35.0334,34.7705,34.7705,94900.0
2008-10-15 12:20:00,50.25,50.28,50.07,50.1,110500.0,34.7636,34.7844,34.6391,34.6598,110500.0
2008-10-15 12:25:00,50.11,50.18,50.07,50.14,82900.0,34.6668,34.7152,34.6391,34.6875,82900.0
2008-10-15 12:30:00,50.14,50.18,50.07,50.09,75900.0,34.6875,34.7152,34.6391,34.6529,75900.0
2008-10-15 12:35:00,50.09,50.17,49.85,50.0,131300.0,34.6529,34.7083,34.4869,34.5907,131300.0
2008-10-15 12:40:00,50.0,50.32,49.94,50.08,100200.0,34.5907,34.812,34.5492,34.646,100200.0
2008-10-15 12:45:00,50.08,50.5,50.08,50.5,83400.0,34.646,34.9366,34.646,34.9366,83400.0
2008-10-15 12:50:00,50.48,50.49,50.3,50.45,62000.0,34.9227,34.9297,34.7982,34.902,62000.0
2008-10-15 12:55:00,50.47,50.54,50.26,50.26,42400.0,34.9158,34.9642,34.7705,34.7705,42400.0
2008-10-15 13:00:00,50.26,50.29,50.07,50.1,105200.0,34.7705,34.7913,34.6391,34.6598,105200.0
2008-10-15 13:05:00,50.11,50.2,50.09,50.2,51700.0,34.6668,34.729,34.6529,34.729,51700.0
2008-10-15 13:10:00,50.21,50.3,50.08,50.1,59600.0,34.7359,34.7982,34.646,34.6598,59600.0
2008-10-15 13:15:00,50.09,50.17,49.97,49.99,59600.0,34.6529,34.7083,34.5699,34.5837,59600.0
2008-10-15 13:20:00,49.97,50.17,49.7,49.73,140800.0,34.5699,34.7083,34.3831,34.4039,140800.0
2008-10-15 13:25:00,49.75,52.09,49.72,49.94,111100.0,34.4177,36.0366,34.397,34.5492,111100.0
2008-10-15 13:30:00,49.95,50.0,49.64,49.7,110000.0,34.5561,34.5907,34.3416,34.3831,110000.0
2008-10-15 13:35:00,49.72,49.83,49.56,49.82,143800.0,34.397,34.4731,34.2863,34.4661,143800.0
2008-10-15 13:40:00,49.81,49.82,49.64,49.75,108300.0,34.4592,34.4661,34.3416,34.4177,108300.0
2008-10-15 13:45:00,49.76,49.8,49.68,49.77,71300.0,34.4246,34.4523,34.3693,34.4315,71300.0
2008-10-15 13:50:00,49.79,49.82,49.64,49.76,139300.0,34.4454,34.4661,34.3416,34.4246,139300.0
2008-10-15 13:55:00,49.76,49.83,49.57,49.76,125300.0,34.4246,34.4731,34.2932,34.4246,125300.0
2008-10-15 14:00:00,49.76,49.86,49.39,49.41,128200.0,34.4246,34.4938,34.1687,34.1825,128200.0
2008-10-15 14:05:00,49.42,49.63,49.12,49.29,174700.0,34.1894,34.3347,33.9819,34.0995,174700.0
2008-10-15 14:10:00,49.3,49.3,49.04,49.12,101900.0,34.1064,34.1064,33.9265,33.9819,101900.0
2008-10-15 14:15:00,49.1,49.15,48.88,48.94,93600.0,33.968,34.0026,33.8158,33.8573,93600.0
2008-10-15 14:20:00,48.95,49.39,48.93,49.26,58000.0,33.8643,34.1687,33.8504,34.0787,58000.0
2008-10-15 14:25:00,49.25,49.54,49.22,49.51,106100.0,34.0718,34.2724,34.0511,34.2517,106100.0
2008-10-15 14:30:00,49.51,49.56,49.38,49.42,75600.0,34.2517,34.2863,34.1617,34.1894,75600.0
2008-10-15 14:35:00,49.43,49.44,49.2,49.27,103500.0,34.1963,34.2032,34.0372,34.0856,103500.0
2008-10-15 14:40:00,49.27,49.7,49.27,49.59,148500.0,34.0856,34.3831,34.0856,34.307,148500.0
2008-10-15 14:45:00,49.59,49.98,49.51,49.98,113000.0,34.307,34.5768,34.2517,34.5768,113000.0
2008-10-15 14:50:00,49.98,50.0,49.78,49.96,127800.0,34.5768,34.5907,34.4385,34.563,127800.0
2008-10-15 14:55:00,49.97,50.11,49.69,49.73,205200.0,34.5699,34.6668,34.3762,34.4039,205200.0
2008-10-15 15:00:00,49.74,49.89,49.46,49.74,164200.0,34.4108,34.5146,34.2171,34.4108,164200.0
2008-10-15 15:05:00,49.74,50.21,49.71,50.18,168800.0,34.4108,34.7359,34.39,34.7152,168800.0
2008-10-15 15:10:00,50.18,50.36,49.99,50.07,103500.0,34.7152,34.8397,34.5837,34.6391,103500.0
2008-10-15 15:15:00,50.05,50.21,49.81,49.92,137700.0,34.6253,34.7359,34.4592,34.5353,137700.0
2008-10-15 15:20:00,49.92,49.99,49.73,49.85,156200.0,34.5353,34.5837,34.4039,34.4869,156200.0
2008-10-15 15:25:00,49.86,49.87,49.44,49.69,128200.0,34.4938,34.5007,34.2032,34.3762,128200.0
2008-10-15 15:30:00,49.68,51.94,49.37,49.5,196100.0,34.3693,35.9328,34.1548,34.2448,196100.0
2008-10-15 15:35:00,49.5,49.69,49.46,49.55,133800.0,34.2448,34.3762,34.2171,34.2793,133800.0
2008-10-15 15:40:00,49.55,49.56,49.37,49.43,206200.0,34.2793,34.2863,34.1548,34.1963,206200.0
2008-10-15 15:45:00,49.42,49.49,48.9,49.05,329300.0,34.1894,34.2378,33.8297,33.9334,329300.0
2008-10-15 15:50:00,49.05,49.05,48.61,48.62,480900.0,33.9334,33.9334,33.629,33.636,480900.0
2008-10-15 15:55:00,48.62,48.72,47.25,47.71,820100.0,33.636,33.7051,32.6882,33.0064,820100.0
2008-10-16 09:30:00,47.87,48.75,47.5,48.17,302200.0,33.1171,33.7259,32.8611,33.3246,302200.0
2008-10-16 09:35:00,48.18,48.33,47.67,47.73,239300.0,33.3316,33.4353,32.9787,33.0202,239300.0
2008-10-16 09:40:00,47.75,48.88,47.7,48.55,238600.0,33.0341,33.8158,32.9995,33.5875,238600.0
2008-10-16 09:45:00,48.56,49.0,48.45,48.91,240600.0,33.5945,33.8989,33.5184,33.8366,240600.0
2008-10-16 09:50:00,48.91,49.26,48.9,49.02,156400.0,33.8366,34.0787,33.8297,33.9127,156400.0
2008-10-16 09:55:00,49.01,49.04,48.63,49.0,180600.0,33.9058,33.9265,33.6429,33.8989,180600.0
2008-10-16 10:00:00,49.0,49.08,48.67,48.87,303700.0,33.8989,33.9542,33.6706,33.8089,303700.0
2008-10-16 10:05:00,48.87,48.97,48.4,48.4,276400.0,33.8089,33.8781,33.4838,33.4838,276400.0
2008-10-16 10:10:00,48.44,48.49,47.82,47.93,291100.0,33.5114,33.546,33.0825,33.1586,291100.0
2008-10-16 10:15:00,47.94,48.31,47.91,47.92,160500.0,33.1655,33.4215,33.1448,33.1517,160500.0
2008-10-16 10:20:00,47.92,48.29,47.86,47.93,182200.0,33.1517,33.4077,33.1102,33.1586,182200.0
2008-10-16 10:25:00,47.92,48.0,47.79,47.82,153600.0,33.1517,33.207,33.0618,33.0825,153600.0
2008-10-16 10:30:00,47.82,47.88,47.11,47.5,161300.0,33.0825,33.124,32.5913,32.8611,161300.0
2008-10-16 10:35:00,47.53,47.62,46.71,46.91,141700.0,32.8819,32.9441,32.3146,32.453,141700.0
2008-10-16 10:40:00,46.9,47.12,46.63,47.01,208200.0,32.446,32.5982,32.2593,32.5221,208200.0
2008-10-16 10:45:00,47.01,47.47,46.8,47.44,348100.0,32.5221,32.8404,32.3769,32.8196,348100.0
2008-10-16 10:50:00,47.44,47.83,47.44,47.72,365600.0,32.8196,33.0894,32.8196,33.0133,365600.0
2008-10-16 10:55:00,47.72,47.81,47.21,47.3,289800.0,33.0133,33.0756,32.6605,32.7228,289800.0
2008-10-16 11:00:00,47.33,47.4,47.06,47.33,287500.0,32.7435,32.792,32.5567,32.7435,287500.0
2008-10-16 11:05:00,47.33,47.36,46.97,47.11,156100.0,32.7435,32.7643,32.4945,32.5913,156100.0
2008-10-16 11:10:00,47.11,47.2,46.7,46.71,237100.0,32.5913,32.6536,32.3077,32.3146,237100.0
2008-10-16 11:15:00,46.74,47.14,46.67,47.01,126200.0,32.3354,32.6121,32.2869,32.5221,126200.0
2008-10-16 11:20:00,47.01,47.25,46.97,47.25,101900.0,32.5221,32.6882,32.4945,32.6882,101900.0
2008-10-16 11:25:00,47.23,47.25,47.01,47.12,126800.0,32.6743,32.6882,32.5221,32.5982,126800.0
2008-10-16 11:30:00,47.11,47.65,47.06,47.54,169200.0,32.5913,32.9649,32.5567,32.8888,169200.0
2008-10-16 11:35:00,47.54,47.77,47.4,47.52,158900.0,32.8888,33.0479,32.792,32.875,158900.0
2008-10-16 11:40:00,47.51,47.78,47.39,47.65,99200.0,32.868,33.0548,32.785,32.9649,99200.0
2008-10-16 11:45:00,47.67,47.85,47.57,47.6,87700.0,32.9787,33.1033,32.9096,32.9303,87700.0
2008-10-16 11:50:00,47.63,48.07,47.38,47.85,103700.0,32.9511,33.2555,32.7781,33.1033,103700.0
2008-10-16 11:55:00,47.86,48.07,47.77,47.83,147800.0,33.1102,33.2555,33.0479,33.0894,147800.0
2008-10-16 12:00:00,47.82,47.97,47.48,47.55,74200.0,33.0825,33.1863,32.8473,32.8957,74200.0
2008-10-16 12:05:00,47.58,47.86,47.44,47.82,53900.0,32.9165,33.1102,32.8196,33.0825,53900.0
2008-10-16 12:10:00,47.83,48.55,47.8,48.55,131200.0,33.0894,33.5875,33.0687,33.5875,131200.0
2008-10-16 12:15:00,48.55,48.58,48.34,48.54,155900.0,33.5875,33.6083,33.4423,33.5806,155900.0
2008-10-16 12:20:00,48.56,49.1,48.55,48.74,202600.0,33.5945,33.968,33.5875,33.719,202600.0
2008-10-16 12:25:00,48.77,48.89,48.21,48.22,190700.0,33.7397,33.8228,33.3523,33.3592,190700.0
2008-10-16 12:30:00,48.21,48.45,48.0,48.21,175800.0,33.3523,33.5184,33.207,33.3523,175800.0
2008-10-16 12:35:00,48.22,48.31,48.04,48.11,148600.0,33.3592,33.4215,33.2347,33.2831,148600.0
2008-10-16 12:40:00,48.12,48.31,47.39,47.47,221600.0,33.2901,33.4215,32.785,32.8404,221600.0
2008-10-16 12:45:00,47.48,48.06,47.44,48.01,160200.0,32.8473,33.2485,32.8196,33.214,160200.0
2008-10-16 12:50:00,48.02,48.05,47.56,48.0,111700.0,33.2209,33.2416,32.9026,33.207,111700.0
2008-10-16 12:55:00,48.02,48.16,47.43,47.54,99000.0,33.2209,33.3177,32.8127,32.8888,99000.0
2008-10-16 13:00:00,47.53,47.82,47.41,47.75,149800.0,32.8819,33.0825,32.7989,33.0341,149800.0
2008-10-16 13:05:00,47.74,47.88,47.35,47.48,85700.0,33.0272,33.124,32.7574,32.8473,85700.0
2008-10-16 13:10:00,47.5,47.94,47.49,47.89,149600.0,32.8611,33.1655,32.8542,33.1309,149600.0
2008-10-16 13:15:00,47.86,48.32,47.86,48.2,88100.0,33.1102,33.4284,33.1102,33.3454,88100.0
2008-10-16 13:20:00,48.2,48.44,48.08,48.1,89100.0,33.3454,33.5114,33.2624,33.2762,89100.0
2008-10-16 13:25:00,48.08,48.26,48.0,48.01,124900.0,33.2624,33.3869,33.207,33.214,124900.0
2008-10-16 13:30:00,48.01,48.25,48.0,48.24,223100.0,33.214,33.38,33.207,33.3731,223100.0
2008-10-16 13:35:00,48.23,48.26,47.88,47.96,136400.0,33.3662,33.3869,33.124,33.1794,136400.0
2008-10-16 13:40:00,47.95,48.17,47.92,48.16,57500.0,33.1724,33.3246,33.1517,33.3177,57500.0
2008-10-16 13:45:00,48.16,48.37,48.09,48.15,104400.0,33.3177,33.463,33.2693,33.3108,104400.0
2008-10-16 13:50:00,48.2,48.51,48.1,48.44,80400.0,33.3454,33.5599,33.2762,33.5114,80400.0
2008-10-16 13:55:00,48.43,48.95,48.43,48.89,169100.0,33.5045,33.8643,33.5045,33.8228,169100.0
2008-10-16 14:00:00,48.91,49.0,48.84,48.85,110000.0,33.8366,33.8989,33.7882,33.7951,110000.0
2008-10-16 14:05:00,48.82,48.95,48.68,48.78,140600.0,33.7743,33.8643,33.6775,33.7467,140600.0
2008-10-16 14:10:00,48.76,48.81,48.47,48.55,135100.0,33.7328,33.7674,33.5322,33.5875,135100.0
2008-10-16 14:15:00,48.54,48.71,48.42,48.49,107400.0,33.5806,33.6982,33.4976,33.546,107400.0
2008-10-16 14:20:00,48.49,48.69,48.49,48.57,103500.0,33.546,33.6844,33.546,33.6014,103500.0
2008-10-16 14:25:00,48.58,48.58,48.33,48.47,168400.0,33.6083,33.6083,33.4353,33.5322,168400.0
2008-10-16 14:30:00,48.49,48.58,48.19,48.4,100500.0,33.546,33.6083,33.3385,33.4838,100500.0
2008-10-16 14:35:00,48.4,48.73,48.27,48.68,81800.0,33.4838,33.7121,33.3938,33.6775,81800.0
2008-10-16 14:40:00,48.69,48.75,48.5,48.69,67800.0,33.6844,33.7259,33.5529,33.6844,67800.0
2008-10-16 14:45:00,48.68,49.23,48.68,49.16,89200.0,33.6775,34.058,33.6775,34.0095,89200.0
2008-10-16 14:50:00,49.09,49.5,49.09,49.41,98900.0,33.9611,34.2448,33.9611,34.1825,98900.0
2008-10-16 14:55:00,49.4,49.55,49.29,49.46,103900.0,34.1756,34.2793,34.0995,34.2171,103900.0
2008-10-16 15:00:00,49.46,49.69,49.34,49.37,164000.0,34.2171,34.3762,34.1341,34.1548,164000.0
2008-10-16 15:05:00,49.38,49.94,49.28,49.89,220800.0,34.1617,34.5492,34.0926,34.5146,220800.0
2008-10-16 15:10:00,49.91,50.0,49.71,49.81,255900.0,34.5284,34.5907,34.39,34.4592,255900.0
2008-10-16 15:15:00,49.92,49.92,49.53,49.74,203300.0,34.5353,34.5353,34.2655,34.4108,203300.0
2008-10-16 15:20:00,49.74,49.75,49.48,49.71,223700.0,34.4108,34.4177,34.2309,34.39,223700.0
2008-10-16 15:25:00,49.72,49.84,49.39,49.69,116600.0,34.397,34.48,34.1687,34.3762,116600.0
2008-10-16 15:30:00,49.71,49.92,49.42,49.44,183100.0,34.39,34.5353,34.1894,34.2032,183100.0
2008-10-16 15:35:00,49.56,49.78,49.24,49.63,175300.0,34.2863,34.4385,34.0649,34.3347,175300.0
2008-10-16 15:40:00,49.64,49.97,49.54,49.75,262600.0,34.3416,34.5699,34.2724,34.4177,262600.0
2008-10-16 15:45:00,49.71,49.99,49.67,49.98,251000.0,34.39,34.5837,34.3624,34.5768,251000.0
2008-10-16 15:50:00,49.99,50.4,49.98,50.29,406300.0,34.5837,34.8674,34.5768,34.7913,406300.0
2008-10-16 15:55:00,50.32,50.89,50.29,50.78,604800.0,34.812,35.2064,34.7913,35.1303,604800.0
2008-10-17 09:30:00,49.1,51.34,49.0,51.3,1625400.0,33.968,35.5177,33.8989,35.49,1625400.0
2008-10-17 09:35:00,51.31,51.48,50.55,50.99,379500.0,35.4969,35.6145,34.9712,35.2756,379500.0
2008-10-17 09:40:00,50.99,51.74,50.86,51.55,318900.0,35.2756,35.7944,35.1856,35.663,318900.0
2008-10-17 09:45:00,51.57,51.91,51.55,51.71,242100.0,35.6768,35.912,35.663,35.7737,242100.0
2008-10-17 09:50:00,51.71,51.9,51.31,51.58,253300.0,35.7737,35.9051,35.4969,35.6837,253300.0
2008-10-17 09:55:00,51.58,52.15,51.52,52.15,274800.0,35.6837,36.0781,35.6422,36.0781,274800.0
2008-10-17 10:00:00,52.12,52.41,51.99,52.28,243500.0,36.0573,36.2579,35.9674,36.168,243500.0
2008-10-17 10:05:00,52.28,52.43,51.57,51.59,348700.0,36.168,36.2718,35.6768,35.6906,348700.0
2008-10-17 10:10:00,51.6,51.75,51.17,51.29,199600.0,35.6976,35.8013,35.4001,35.4831,199600.0
2008-10-17 10:15:00,51.3,52.01,51.29,52.01,167600.0,35.49,35.9812,35.4831,35.9812,167600.0
2008-10-17 10:20:00,52.01,52.1,51.74,51.81,213300.0,35.9812,36.0435,35.7944,35.8428,213300.0
2008-10-17 10:25:00,51.87,51.97,51.57,51.89,153000.0,35.8844,35.9535,35.6768,35.8982,153000.0
2008-10-17 10:30:00,51.88,51.9,51.36,51.42,108900.0,35.8913,35.9051,35.5315,35.573,108900.0
2008-10-17 10:35:00,51.42,51.62,51.2,51.54,117700.0,35.573,35.7114,35.4208,35.6561,117700.0
2008-10-17 10:40:00,51.51,51.78,51.49,51.75,101200.0,35.6353,35.8221,35.6215,35.8013,101200.0
2008-10-17 10:45:00,51.75,51.93,51.68,51.9,135800.0,35.8013,35.9259,35.7529,35.9051,135800.0
2008-10-17 10:50:00,51.9,51.93,51.65,51.75,98200.0,35.9051,35.9259,35.7322,35.8013,98200.0
2008-10-17 10:55:00,51.73,51.75,51.41,51.69,392700.0,35.7875,35.8013,35.5661,35.7598,392700.0
2008-10-17 11:00:00,51.67,51.92,51.57,51.91,86300.0,35.746,35.9189,35.6768,35.912,86300.0
2008-10-17 11:05:00,51.89,52.04,51.84,51.98,117400.0,35.8982,36.002,35.8636,35.9605,117400.0
2008-10-17 11:10:00,51.98,51.98,51.76,51.89,88600.0,35.9605,35.9605,35.8083,35.8982,88600.0
2008-10-17 11:15:00,51.86,51.87,51.58,51.65,69200.0,35.8774,35.8844,35.6837,35.7322,69200.0
2008-10-17 11:20:00,51.65,51.75,51.31,51.58,74600.0,35.7322,35.8013,35.4969,35.6837,74600.0
2008-10-17 11:25:00,51.58,51.69,51.43,51.57,73000.0,35.6837,35.7598,35.58,35.6768,73000.0
2008-10-17 11:30:00,51.55,51.75,51.53,51.63,54300.0,35.663,35.8013,35.6491,35.7183,54300.0
2008-10-17 11:35:00,51.64,51.65,51.25,51.3,87400.0,35.7252,35.7322,35.4554,35.49,87400.0
2008-10-17 11:40:00,51.34,51.58,51.28,51.44,54500.0,35.5177,35.6837,35.4762,35.5869,54500.0
2008-10-17 11:45:00,51.44,51.47,51.31,51.34,35600.0,35.5869,35.6076,35.4969,35.5177,35600.0
2008-10-17 11:50:00,51.35,51.62,51.34,51.46,91500.0,35.5246,35.7114,35.5177,35.6007,91500.0
2008-10-17 11:55:00,51.46,51.71,51.46,51.69,76400.0,35.6007,35.7737,35.6007,35.7598,76400.0
2008-10-17 12:00:00,51.68,51.76,51.54,51.62,47500.0,35.7529,35.8083,35.6561,35.7114,47500.0
2008-10-17 12:05:00,51.59,51.76,51.5,51.6,72100.0,35.6906,35.8083,35.6284,35.6976,72100.0
2008-10-17 12:10:00,51.6,51.74,51.51,51.73,79100.0,35.6976,35.7944,35.6353,35.7875,79100.0
2008-10-17 12:15:00,51.73,51.92,51.73,51.9,117100.0,35.7875,35.9189,35.7875,35.9051,117100.0
2008-10-17 12:20:00,51.89,52.08,51.85,52.06,49200.0,35.8982,36.0296,35.8705,36.0158,49200.0
2008-10-17 12:25:00,52.01,52.06,51.85,52.05,43200.0,35.9812,36.0158,35.8705,36.0089,43200.0
2008-10-17 12:30:00,52.02,52.14,51.88,51.93,42600.0,35.9881,36.0711,35.8913,35.9259,42600.0
2008-10-17 12:35:00,51.92,51.97,51.69,51.97,81300.0,35.9189,35.9535,35.7598,35.9535,81300.0
2008-10-17 12:40:00,51.94,52.2,51.91,52.15,45800.0,35.9328,36.1127,35.912,36.0781,45800.0
2008-10-17 12:45:00,52.14,52.46,52.07,52.45,57200.0,36.0711,36.2925,36.0227,36.2856,57200.0
2008-10-17 12:50:00,52.46,52.57,52.36,52.57,92700.0,36.2925,36.3686,36.2233,36.3686,92700.0
2008-10-17 12:55:00,52.57,52.81,52.45,52.6,123100.0,36.3686,36.5347,36.2856,36.3894,123100.0
2008-10-17 13:00:00,52.6,52.97,52.59,52.63,89300.0,36.3894,36.6454,36.3825,36.4101,89300.0
2008-10-17 13:05:00,52.67,52.81,52.6,52.64,109400.0,36.4378,36.5347,36.3894,36.4171,109400.0
2008-10-17 13:10:00,52.63,52.71,52.32,52.41,100600.0,36.4101,36.4655,36.1957,36.2579,100600.0
2008-10-17 13:15:00,52.42,52.43,52.19,52.3,51900.0,36.2649,36.2718,36.1057,36.1818,51900.0
2008-10-17 13:20:00,52.3,52.61,52.3,52.59,85100.0,36.1818,36.3963,36.1818,36.3825,85100.0
2008-10-17 13:25:00,52.58,52.64,52.43,52.57,47300.0,36.3755,36.4171,36.2718,36.3686,47300.0
2008-10-17 13:30:00,52.53,52.78,52.52,52.75,103500.0,36.341,36.5139,36.334,36.4932,103500.0
2008-10-17 13:35:00,52.75,53.12,52.72,53.12,174400.0,36.4932,36.7491,36.4724,36.7491,174400.0
2008-10-17 13:40:00,53.11,53.15,52.83,52.83,116800.0,36.7422,36.7699,36.5485,36.5485,116800.0
2008-10-17 13:45:00,52.83,52.9,52.6,52.7,67900.0,36.5485,36.5969,36.3894,36.4586,67900.0
2008-10-17 13:50:00,52.7,52.81,52.49,52.52,76900.0,36.4586,36.5347,36.3133,36.334,76900.0
2008-10-17 13:55:00,52.6,52.78,52.55,52.7,55500.0,36.3894,36.5139,36.3548,36.4586,55500.0
2008-10-17 14:00:00,52.7,52.95,52.67,52.67,124100.0,36.4586,36.6315,36.4378,36.4378,124100.0
2008-10-17 14:05:00,52.67,52.76,52.18,52.31,189200.0,36.4378,36.5001,36.0988,36.1888,189200.0
2008-10-17 14:10:00,52.28,52.4,52.0,52.0,113400.0,36.168,36.251,35.9743,35.9743,113400.0
2008-10-17 14:15:00,52.0,52.2,52.0,52.0,55700.0,35.9743,36.1127,35.9743,35.9743,55700.0
2008-10-17 14:20:00,51.99,52.06,51.66,51.68,125900.0,35.9674,36.0158,35.7391,35.7529,125900.0
2008-10-17 14:25:00,51.68,51.74,51.5,51.58,94600.0,35.7529,35.7944,35.6284,35.6837,94600.0
2008-10-17 14:30:00,51.57,51.85,51.56,51.72,76500.0,35.6768,35.8705,35.6699,35.7806,76500.0
2008-10-17 14:35:00,51.73,51.77,51.34,51.35,154000.0,35.7875,35.8152,35.5177,35.5246,154000.0
2008-10-17 14:40:00,51.35,51.35,50.95,51.07,218800.0,35.5246,35.5246,35.2479,35.3309,218800.0
2008-10-17 14:45:00,51.08,51.47,51.0,51.27,179400.0,35.3378,35.6076,35.2825,35.4693,179400.0
2008-10-17 14:50:00,51.41,51.41,51.12,51.27,115600.0,35.5661,35.5661,35.3655,35.4693,115600.0
2008-10-17 14:55:00,51.28,51.57,51.2,51.4,75500.0,35.4762,35.6768,35.4208,35.5592,75500.0
2008-10-17 15:00:00,51.42,51.89,51.35,51.62,112200.0,35.573,35.8982,35.5246,35.7114,112200.0
2008-10-17 15:05:00,51.58,51.91,51.57,51.67,91500.0,35.6837,35.912,35.6768,35.746,91500.0
2008-10-17 15:10:00,51.66,51.7,51.1,51.31,113500.0,35.7391,35.7667,35.3517,35.4969,113500.0
2008-10-17 15:15:00,51.31,51.44,51.02,51.03,119000.0,35.4969,35.5869,35.2963,35.3032,119000.0
2008-10-17 15:20:00,51.03,51.17,50.49,50.64,220400.0,35.3032,35.4001,34.9297,35.0334,220400.0
2008-10-17 15:25:00,50.65,51.02,50.55,50.69,123900.0,35.0403,35.2963,34.9712,35.068,123900.0
2008-10-17 15:30:00,50.67,51.12,50.67,50.91,117800.0,35.0542,35.3655,35.0542,35.2202,117800.0
2008-10-17 15:35:00,50.9,51.02,50.59,50.82,164100.0,35.2133,35.2963,34.9988,35.158,164100.0
2008-10-17 15:40:00,50.8,51.02,50.67,50.98,120700.0,35.1441,35.2963,35.0542,35.2686,120700.0
2008-10-17 15:45:00,50.96,50.96,50.39,50.39,217400.0,35.2548,35.2548,34.8605,34.8605,217400.0
2008-10-17 15:50:00,50.41,50.88,50.0,50.34,437200.0,34.8743,35.1995,34.5907,34.8259,437200.0
2008-10-17 15:55:00,50.35,50.79,50.16,50.22,507500.0,34.8328,35.1372,34.7014,34.7429,507500.0
2008-10-20 09:30:00,50.37,51.49,50.33,51.21,220600.0,34.8466,35.6215,34.819,35.4278,220600.0
2008-10-20 09:35:00,51.19,51.33,50.5,51.08,223700.0,35.4139,35.5108,34.9366,35.3378,223700.0
2008-10-20 09:40:00,51.1,51.68,51.03,51.47,248900.0,35.3517,35.7529,35.3032,35.6076,248900.0
2008-10-20 09:45:00,51.46,51.69,51.11,51.12,164300.0,35.6007,35.7598,35.3586,35.3655,164300.0
2008-10-20 09:50:00,51.11,51.43,51.11,51.38,190000.0,35.3586,35.58,35.3586,35.5454,190000.0
2008-10-20 09:55:00,51.38,51.72,51.28,51.53,149600.0,35.5454,35.7806,35.4762,35.6491,149600.0
2008-10-20 10:00:00,51.54,51.94,51.54,51.86,184900.0,35.6561,35.9328,35.6561,35.8774,184900.0
2008-10-20 10:05:00,51.85,51.99,51.48,51.61,157100.0,35.8705,35.9674,35.6145,35.7045,157100.0
2008-10-20 10:10:00,51.61,51.72,51.08,51.14,118100.0,35.7045,35.7806,35.3378,35.3793,118100.0
2008-10-20 10:15:00,51.14,51.3,51.05,51.24,201200.0,35.3793,35.49,35.3171,35.4485,201200.0
2008-10-20 10:20:00,51.23,51.47,51.03,51.14,77500.0,35.4416,35.6076,35.3032,35.3793,77500.0
2008-10-20 10:25:00,51.16,51.38,51.16,51.2,64700.0,35.3932,35.5454,35.3932,35.4208,64700.0
2008-10-20 10:30:00,51.2,51.48,51.15,51.43,89800.0,35.4208,35.6145,35.3862,35.58,89800.0
2008-10-20 10:35:00,51.43,51.8,51.43,51.8,107600.0,35.58,35.8359,35.58,35.8359,107600.0
2008-10-20 10:40:00,51.8,51.94,51.66,51.82,93800.0,35.8359,35.9328,35.7391,35.8498,93800.0
2008-10-20 10:45:00,51.82,51.94,51.73,51.88,100200.0,35.8498,35.9328,35.7875,35.8913,100200.0
2008-10-20 10:50:00,51.88,51.96,51.45,51.47,107600.0,35.8913,35.9466,35.5938,35.6076,107600.0
2008-10-20 10:55:00,51.48,51.92,51.48,51.83,99600.0,35.6145,35.9189,35.6145,35.8567,99600.0
2008-10-20 11:00:00,51.83,51.83,51.16,51.16,87500.0,35.8567,35.8567,35.3932,35.3932,87500.0
2008-10-20 11:05:00,51.14,51.32,51.0,51.0,105800.0,35.3793,35.5039,35.2825,35.2825,105800.0
2008-10-20 11:10:00,51.0,51.11,50.85,51.05,138000.0,35.2825,35.3586,35.1787,35.3171,138000.0
2008-10-20 11:15:00,51.03,51.26,50.99,51.26,80800.0,35.3032,35.4623,35.2756,35.4623,80800.0
2008-10-20 11:20:00,51.24,51.45,51.09,51.34,57100.0,35.4485,35.5938,35.3447,35.5177,57100.0
2008-10-20 11:25:00,51.33,51.72,51.25,51.72,96500.0,35.5108,35.7806,35.4554,35.7806,96500.0
2008-10-20 11:30:00,51.73,51.83,51.35,51.42,90200.0,35.7875,35.8567,35.5246,35.573,90200.0
2008-10-20 11:35:00,51.43,51.62,51.38,51.6,105700.0,35.58,35.7114,35.5454,35.6976,105700.0
2008-10-20 11:40:00,51.61,52.0,51.58,51.95,116800.0,35.7045,35.9743,35.6837,35.9397,116800.0
2008-10-20 11:45:00,51.98,52.09,51.75,51.92,106300.0,35.9605,36.0366,35.8013,35.9189,106300.0
2008-10-20 11:50:00,51.91,52.09,51.8,51.8,72400.0,35.912,36.0366,35.8359,35.8359,72400.0
2008-10-20 11:55:00,51.8,52.13,51.8,51.97,77900.0,35.8359,36.0642,35.8359,35.9535,77900.0
2008-10-20 12:00:00,51.96,52.05,51.8,51.85,40700.0,35.9466,36.0089,35.8359,35.8705,40700.0
2008-10-20 12:05:00,51.83,51.93,51.76,51.79,64000.0,35.8567,35.9259,35.8083,35.829,64000.0
2008-10-20 12:10:00,51.78,51.83,51.71,51.74,52500.0,35.8221,35.8567,35.7737,35.7944,52500.0
2008-10-20 12:15:00,51.72,51.94,51.7,51.8,63700.0,35.7806,35.9328,35.7667,35.8359,63700.0
2008-10-20 12:20:00,51.79,51.95,51.74,51.83,114000.0,35.829,35.9397,35.7944,35.8567,114000.0
2008-10-20 12:25:00,51.84,51.91,51.69,51.76,89100.0,35.8636,35.912,35.7598,35.8083,89100.0
2008-10-20 12:30:00,51.76,51.9,51.68,51.81,37900.0,35.8083,35.9051,35.7529,35.8428,37900.0
2008-10-20 12:35:00,51.79,51.81,51.48,51.6,34500.0,35.829,35.8428,35.6145,35.6976,34500.0
2008-10-20 12:40:00,51.61,51.73,51.46,51.66,48100.0,35.7045,35.7875,35.6007,35.7391,48100.0
2008-10-20 12:45:00,51.66,51.85,51.57,51.79,42300.0,35.7391,35.8705,35.6768,35.829,42300.0
2008-10-20 12:50:00,51.79,51.8,51.61,51.66,46400.0,35.829,35.8359,35.7045,35.7391,46400.0
2008-10-20 12:55:00,51.66,51.79,51.64,51.64,34000.0,35.7391,35.829,35.7252,35.7252,34000.0
2008-10-20 13:00:00,51.64,51.7,51.5,51.5,38300.0,35.7252,35.7667,35.6284,35.6284,38300.0
2008-10-20 13:05:00,51.5,51.79,51.5,51.69,32800.0,35.6284,35.829,35.6284,35.7598,32800.0
2008-10-20 13:10:00,51.69,51.79,51.66,51.7,27800.0,35.7598,35.829,35.7391,35.7667,27800.0
2008-10-20 13:15:00,51.7,51.7,51.48,51.62,58100.0,35.7667,35.7667,35.6145,35.7114,58100.0
2008-10-20 13:20:00,51.63,51.68,51.48,51.55,40700.0,35.7183,35.7529,35.6145,35.663,40700.0
2008-10-20 13:25:00,51.57,51.8,51.57,51.75,38100.0,35.6768,35.8359,35.6768,35.8013,38100.0
2008-10-20 13:30:00,51.76,51.93,51.76,51.88,68700.0,35.8083,35.9259,35.8083,35.8913,68700.0
2008-10-20 13:35:00,51.89,52.07,51.88,52.04,102100.0,35.8982,36.0227,35.8913,36.002,102100.0
2008-10-20 13:40:00,52.03,52.27,52.0,52.22,87300.0,35.995,36.1611,35.9743,36.1265,87300.0
2008-10-20 13:45:00,52.21,52.39,52.19,52.36,69700.0,36.1196,36.2441,36.1057,36.2233,69700.0
2008-10-20 13:50:00,52.35,52.41,52.26,52.36,53400.0,36.2164,36.2579,36.1542,36.2233,53400.0
2008-10-20 13:55:00,52.36,52.46,52.24,52.3,41400.0,36.2233,36.2925,36.1403,36.1818,41400.0
2008-10-20 14:00:00,52.31,52.58,52.22,52.55,49400.0,36.1888,36.3755,36.1265,36.3548,49400.0
2008-10-20 14:05:00,52.56,52.97,52.52,52.9,92900.0,36.3617,36.6454,36.334,36.5969,92900.0
2008-10-20 14:10:00,52.89,52.89,52.47,52.52,82400.0,36.59,36.59,36.2994,36.334,82400.0
2008-10-20 14:15:00,52.52,52.64,52.33,52.43,156300.0,36.334,36.4171,36.2026,36.2718,156300.0
2008-10-20 14:20:00,52.44,52.64,52.38,52.42,149700.0,36.2787,36.4171,36.2372,36.2649,149700.0
2008-10-20 14:25:00,52.41,52.44,52.31,52.43,70200.0,36.2579,36.2787,36.1888,36.2718,70200.0
2008-10-20 14:30:00,52.43,52.45,52.24,52.43,73300.0,36.2718,36.2856,36.1403,36.2718,73300.0
2008-10-20 14:35:00,52.44,52.55,52.39,52.55,55800.0,36.2787,36.3548,36.2441,36.3548,55800.0
2008-10-20 14:40:00,52.54,52.78,52.51,52.76,102100.0,36.3479,36.5139,36.3271,36.5001,102100.0
2008-10-20 14:45:00,52.76,52.78,52.57,52.57,60800.0,36.5001,36.5139,36.3686,36.3686,60800.0
2008-10-20 14:50:00,52.54,52.57,52.35,52.35,68300.0,36.3479,36.3686,36.2164,36.2164,68300.0
2008-10-20 14:55:00,52.34,52.64,52.31,52.63,44100.0,36.2095,36.4171,36.1888,36.4101,44100.0
2008-10-20 15:00:00,52.61,52.95,52.61,52.92,72800.0,36.3963,36.6315,36.3963,36.6108,72800.0
2008-10-20 15:05:00,52.92,52.95,52.6,52.81,86800.0,36.6108,36.6315,36.3894,36.5347,86800.0
2008-10-20 15:10:00,52.83,53.0,52.61,52.91,128800.0,36.5485,36.6661,36.3963,36.6038,128800.0
2008-10-20 15:15:00,52.91,52.97,52.63,52.88,143600.0,36.6038,36.6454,36.4101,36.5831,143600.0
2008-10-20 15:20:00,52.86,52.92,52.61,52.69,135900.0,36.5693,36.6108,36.3963,36.4516,135900.0
2008-10-20 15:25:00,52.69,52.81,52.59,52.79,190700.0,36.4516,36.5347,36.3825,36.5208,190700.0
2008-10-20 15:30:00,52.79,53.06,52.72,52.92,207800.0,36.5208,36.7076,36.4724,36.6108,207800.0
2008-10-20 15:35:00,52.92,53.28,52.92,53.06,157600.0,36.6108,36.8598,36.6108,36.7076,157600.0
2008-10-20 15:40:00,53.05,53.12,52.76,52.82,156800.0,36.7007,36.7491,36.5001,36.5416,156800.0
2008-10-20 15:45:00,52.83,52.98,52.75,52.94,162300.0,36.5485,36.6523,36.4932,36.6246,162300.0
2008-10-20 15:50:00,52.94,53.12,52.9,53.11,235900.0,36.6246,36.7491,36.5969,36.7422,235900.0
2008-10-20 15:55:00,53.11,53.45,53.1,53.38,392500.0,36.7422,36.9774,36.7353,36.929,392500.0
2008-10-21 09:30:00,52.44,53.65,52.41,53.06,207800.0,36.2787,37.1158,36.2579,36.7076,207800.0
2008-10-21 09:35:00,53.09,53.18,52.72,53.16,95100.0,36.7284,36.7906,36.4724,36.7768,95100.0
2008-10-21 09:40:00,53.18,53.56,53.06,53.22,105500.0,36.7906,37.0535,36.7076,36.8183,105500.0
2008-10-21 09:45:00,53.23,53.48,53.13,53.34,74400.0,36.8252,36.9982,36.756,36.9013,74400.0
2008-10-21 09:50:00,53.38,53.42,53.0,53.18,63600.0,36.929,36.9567,36.6661,36.7906,63600.0
2008-10-21 09:55:00,53.15,53.23,53.0,53.15,86700.0,36.7699,36.8252,36.6661,36.7699,86700.0
2008-10-21 10:00:00,53.19,53.55,53.14,53.49,91900.0,36.7975,37.0466,36.763,37.0051,91900.0
2008-10-21 10:05:00,53.48,53.9,53.35,53.89,195200.0,36.9982,37.2887,36.9082,37.2818,195200.0
2008-10-21 10:10:00,53.88,54.13,53.66,53.67,149700.0,37.2749,37.4479,37.1227,37.1296,149700.0
2008-10-21 10:15:00,53.68,53.9,53.6,53.79,192300.0,37.1365,37.2887,37.0812,37.2126,192300.0
2008-10-21 10:20:00,53.78,54.03,53.72,53.99,105600.0,37.2057,37.3787,37.1642,37.351,105600.0
2008-10-21 10:25:00,54.0,54.16,53.8,53.97,102400.0,37.3579,37.4686,37.2196,37.3372,102400.0
2008-10-21 10:30:00,53.98,54.15,53.94,54.1,141000.0,37.3441,37.4617,37.3164,37.4271,141000.0
2008-10-21 10:35:00,54.1,54.25,54.1,54.2,74100.0,37.4271,37.5309,37.4271,37.4963,74100.0
2008-10-21 10:40:00,54.2,54.32,54.15,54.2,157600.0,37.4963,37.5793,37.4617,37.4963,157600.0
2008-10-21 10:45:00,54.2,54.21,53.9,53.98,97600.0,37.4963,37.5032,37.2887,37.3441,97600.0
2008-10-21 10:50:00,53.99,54.11,53.97,54.11,96800.0,37.351,37.434,37.3372,37.434,96800.0
2008-10-21 10:55:00,54.1,54.19,54.0,54.0,68900.0,37.4271,37.4894,37.3579,37.3579,68900.0
2008-10-21 11:00:00,54.0,54.38,53.98,54.25,74500.0,37.3579,37.6208,37.3441,37.5309,74500.0
2008-10-21 11:05:00,54.25,54.79,54.22,54.63,175800.0,37.5309,37.9045,37.5101,37.7938,175800.0
2008-10-21 11:10:00,54.6,54.62,54.41,54.62,83500.0,37.773,37.7868,37.6416,37.7868,83500.0
2008-10-21 11:15:00,54.63,54.75,54.4,54.4,103200.0,37.7938,37.8768,37.6346,37.6346,103200.0
2008-10-21 11:20:00,54.41,54.56,54.36,54.43,112400.0,37.6416,37.7453,37.607,37.6554,112400.0
2008-10-21 11:25:00,54.42,54.52,54.09,54.11,76400.0,37.6485,37.7177,37.4202,37.434,76400.0
2008-10-21 11:30:00,54.1,54.61,54.1,54.59,67700.0,37.4271,37.7799,37.4271,37.7661,67700.0
2008-10-21 11:35:00,54.6,54.63,54.1,54.19,45200.0,37.773,37.7938,37.4271,37.4894,45200.0
2008-10-21 11:40:00,54.19,54.4,54.09,54.11,55700.0,37.4894,37.6346,37.4202,37.434,55700.0
2008-10-21 11:45:00,54.1,54.12,53.88,53.9,39600.0,37.4271,37.4409,37.2749,37.2887,39600.0
2008-10-21 11:50:00,53.92,53.93,53.78,53.81,51200.0,37.3026,37.3095,37.2057,37.2265,51200.0
2008-10-21 11:55:00,53.81,53.87,53.17,53.23,120000.0,37.2265,37.268,36.7837,36.8252,120000.0
2008-10-21 12:00:00,53.24,53.46,52.94,53.34,125900.0,36.8321,36.9843,36.6246,36.9013,125900.0
2008-10-21 12:05:00,53.34,53.38,53.06,53.15,82000.0,36.9013,36.929,36.7076,36.7699,82000.0
2008-10-21 12:10:00,53.15,53.38,53.01,53.04,100900.0,36.7699,36.929,36.673,36.6938,100900.0
2008-10-21 12:15:00,53.04,53.04,52.77,52.79,84000.0,36.6938,36.6938,36.507,36.5208,84000.0
2008-10-21 12:20:00,52.79,52.92,52.59,52.83,96600.0,36.5208,36.6108,36.3825,36.5485,96600.0
2008-10-21 12:25:00,52.86,52.86,52.62,52.73,59300.0,36.5693,36.5693,36.4032,36.4793,59300.0
2008-10-21 12:30:00,52.73,52.89,52.64,52.84,59000.0,36.4793,36.59,36.4171,36.5554,59000.0
2008-10-21 12:35:00,52.85,53.0,52.76,52.94,56900.0,36.5623,36.6661,36.5001,36.6246,56900.0
2008-10-21 12:40:00,52.94,53.01,52.92,52.95,53100.0,36.6246,36.673,36.6108,36.6315,53100.0
2008-10-21 12:45:00,52.95,53.02,52.64,52.79,65900.0,36.6315,36.6799,36.4171,36.5208,65900.0
2008-10-21 12:50:00,52.76,52.84,52.45,52.53,79600.0,36.5001,36.5554,36.2856,36.341,79600.0
2008-10-21 12:55:00,52.53,52.61,52.18,52.18,62400.0,36.341,36.3963,36.0988,36.0988,62400.0
2008-10-21 13:00:00,52.15,52.54,52.08,52.53,59900.0,36.0781,36.3479,36.0296,36.341,59900.0
2008-10-21 13:05:00,52.54,52.9,52.48,52.58,79700.0,36.3479,36.5969,36.3064,36.3755,79700.0
2008-10-21 13:10:00,52.6,52.66,52.57,52.65,35400.0,36.3894,36.4309,36.3686,36.424,35400.0
2008-10-21 13:15:00,52.65,52.76,52.64,52.68,18300.0,36.424,36.5001,36.4171,36.4447,18300.0
2008-10-21 13:20:00,52.68,53.16,52.68,52.9,76100.0,36.4447,36.7768,36.4447,36.5969,76100.0
2008-10-21 13:25:00,52.88,52.92,52.68,52.78,29800.0,36.5831,36.6108,36.4447,36.5139,29800.0
2008-10-21 13:30:00,52.79,53.02,52.72,52.96,66800.0,36.5208,36.6799,36.4724,36.6384,66800.0
2008-10-21 13:35:00,52.95,53.31,52.95,53.18,52000.0,36.6315,36.8806,36.6315,36.7906,52000.0
2008-10-21 13:40:00,53.18,53.32,53.07,53.16,39400.0,36.7906,36.8875,36.7145,36.7768,39400.0
2008-10-21 13:45:00,53.16,53.23,52.9,53.14,58200.0,36.7768,36.8252,36.5969,36.763,58200.0
2008-10-21 13:50:00,53.15,53.16,53.08,53.11,38100.0,36.7699,36.7768,36.7214,36.7422,38100.0
2008-10-21 13:55:00,53.12,53.13,52.94,53.07,44800.0,36.7491,36.756,36.6246,36.7145,44800.0
2008-10-21 14:00:00,53.08,53.24,53.08,53.18,33300.0,36.7214,36.8321,36.7214,36.7906,33300.0
2008-10-21 14:05:00,53.2,53.22,53.04,53.12,25400.0,36.8045,36.8183,36.6938,36.7491,25400.0
2008-10-21 14:10:00,53.12,53.46,53.12,53.26,52400.0,36.7491,36.9843,36.7491,36.846,52400.0
2008-10-21 14:15:00,53.27,53.87,53.27,53.58,91900.0,36.8529,37.268,36.8529,37.0674,91900.0
2008-10-21 14:20:00,53.58,53.64,53.49,53.58,30600.0,37.0674,37.1089,37.0051,37.0674,30600.0
2008-10-21 14:25:00,53.58,53.91,53.47,53.62,44400.0,37.0674,37.2957,36.9913,37.095,44400.0
2008-10-21 14:30:00,53.63,53.68,53.25,53.44,85600.0,37.1019,37.1365,36.8391,36.9705,85600.0
2008-10-21 14:35:00,53.42,53.49,53.29,53.33,54700.0,36.9567,37.0051,36.8667,36.8944,54700.0
2008-10-21 14:40:00,53.38,53.65,53.31,53.49,83100.0,36.929,37.1158,36.8806,37.0051,83100.0
2008-10-21 14:45:00,53.5,53.68,53.3,53.39,123500.0,37.012,37.1365,36.8736,36.9359,123500.0
2008-10-21 14:50:00,53.37,53.55,53.29,53.45,119500.0,36.9221,37.0466,36.8667,36.9774,119500.0
2008-10-21 14:55:00,53.46,53.56,53.36,53.37,102000.0,36.9843,37.0535,36.9152,36.9221,102000.0
2008-10-21 15:00:00,53.37,53.81,53.37,53.65,80700.0,36.9221,37.2265,36.9221,37.1158,80700.0
2008-10-21 15:05:00,53.67,53.67,53.36,53.43,59300.0,37.1296,37.1296,36.9152,36.9636,59300.0
2008-10-21 15:10:00,53.42,53.57,53.4,53.47,44700.0,36.9567,37.0604,36.9428,36.9913,44700.0
2008-10-21 15:15:00,53.47,53.47,53.21,53.23,81600.0,36.9913,36.9913,36.8114,36.8252,81600.0
2008-10-21 15:20:00,53.23,53.33,52.9,53.05,160300.0,36.8252,36.8944,36.5969,36.7007,160300.0
2008-10-21 15:25:00,53.07,53.13,52.92,52.98,145600.0,36.7145,36.756,36.6108,36.6523,145600.0
2008-10-21 15:30:00,52.99,53.19,52.72,52.87,225800.0,36.6592,36.7975,36.4724,36.5762,225800.0
2008-10-21 15:35:00,52.87,53.04,52.8,52.8,140600.0,36.5762,36.6938,36.5277,36.5277,140600.0
2008-10-21 15:40:00,52.83,53.08,52.69,52.75,167000.0,36.5485,36.7214,36.4516,36.4932,167000.0
2008-10-21 15:45:00,52.75,52.83,52.06,52.07,238100.0,36.4932,36.5485,36.0158,36.0227,238100.0
2008-10-21 15:50:00,52.07,52.93,52.07,52.75,312900.0,36.0227,36.6177,36.0227,36.4932,312900.0
2008-10-21 15:55:00,52.75,52.78,51.95,52.23,467100.0,36.4932,36.5139,35.9397,36.1334,467100.0
2008-10-22 09:30:00,51.38,52.06,51.0,51.71,187200.0,35.5454,36.0158,35.2825,35.7737,187200.0
2008-10-22 09:35:00,51.74,52.21,51.37,51.63,159900.0,35.7944,36.1196,35.5384,35.7183,159900.0
2008-10-22 09:40:00,51.64,51.98,51.56,51.77,113400.0,35.7252,35.9605,35.6699,35.8152,113400.0
2008-10-22 09:45:00,51.81,51.89,51.61,51.72,118500.0,35.8428,35.8982,35.7045,35.7806,118500.0
2008-10-22 09:50:00,51.7,51.75,51.26,51.29,136300.0,35.7667,35.8013,35.4623,35.4831,136300.0
2008-10-22 09:55:00,51.28,51.51,50.85,50.86,114000.0,35.4762,35.6353,35.1787,35.1856,114000.0
2008-10-22 10:00:00,50.85,51.14,50.48,50.55,142400.0,35.1787,35.3793,34.9227,34.9712,142400.0
2008-10-22 10:05:00,50.5,50.72,50.4,50.44,91100.0,34.9366,35.0888,34.8674,34.8951,91100.0
2008-10-22 10:10:00,50.46,51.17,50.46,51.01,97200.0,34.9089,35.4001,34.9089,35.2894,97200.0
2008-10-22 10:15:00,51.0,51.19,50.81,50.88,113400.0,35.2825,35.4139,35.151,35.1995,113400.0
2008-10-22 10:20:00,50.9,51.01,50.5,50.57,73200.0,35.2133,35.2894,34.9366,34.985,73200.0
2008-10-22 10:25:00,50.53,50.57,50.36,50.49,79700.0,34.9573,34.985,34.8397,34.9297,79700.0
2008-10-22 10:30:00,50.47,50.91,50.38,50.79,53300.0,34.9158,35.2202,34.8536,35.1372,53300.0
2008-10-22 10:35:00,50.76,51.27,50.66,51.26,84500.0,35.1164,35.4693,35.0473,35.4623,84500.0
2008-10-22 10:40:00,51.26,51.33,50.94,51.09,66800.0,35.4623,35.5108,35.241,35.3447,66800.0
2008-10-22 10:45:00,51.07,51.59,50.91,51.46,87400.0,35.3309,35.6906,35.2202,35.6007,87400.0
2008-10-22 10:50:00,51.49,51.57,51.34,51.44,58000.0,35.6215,35.6768,35.5177,35.5869,58000.0
2008-10-22 10:55:00,51.41,51.43,50.82,51.02,57900.0,35.5661,35.58,35.158,35.2963,57900.0
2008-10-22 11:00:00,51.01,51.11,50.57,51.11,86000.0,35.2894,35.3586,34.985,35.3586,86000.0
2008-10-22 11:05:00,51.09,51.1,50.73,50.87,82300.0,35.3447,35.3517,35.0957,35.1925,82300.0
2008-10-22 11:10:00,50.88,51.0,50.75,50.87,62100.0,35.1995,35.2825,35.1095,35.1925,62100.0
2008-10-22 11:15:00,50.87,50.99,50.75,50.77,65200.0,35.1925,35.2756,35.1095,35.1234,65200.0
2008-10-22 11:20:00,50.77,50.93,50.72,50.91,77600.0,35.1234,35.2341,35.0888,35.2202,77600.0
2008-10-22 11:25:00,50.92,50.92,50.73,50.84,60100.0,35.2271,35.2271,35.0957,35.1718,60100.0
2008-10-22 11:30:00,50.83,50.96,50.77,50.77,39400.0,35.1649,35.2548,35.1234,35.1234,39400.0
2008-10-22 11:35:00,50.75,50.75,50.5,50.63,52100.0,35.1095,35.1095,34.9366,35.0265,52100.0
2008-10-22 11:40:00,50.62,50.91,50.6,50.69,80500.0,35.0196,35.2202,35.0058,35.068,80500.0
2008-10-22 11:45:00,50.69,50.89,50.63,50.63,47400.0,35.068,35.2064,35.0265,35.0265,47400.0
2008-10-22 11:50:00,50.63,50.75,50.56,50.62,51700.0,35.0265,35.1095,34.9781,35.0196,51700.0
2008-10-22 11:55:00,50.62,50.81,50.5,50.76,57400.0,35.0196,35.151,34.9366,35.1164,57400.0
2008-10-22 12:00:00,50.77,50.78,50.6,50.69,37600.0,35.1234,35.1303,35.0058,35.068,37600.0
2008-10-22 12:05:00,50.69,51.15,50.68,51.07,65700.0,35.068,35.3862,35.0611,35.3309,65700.0
2008-10-22 12:10:00,51.0,51.06,50.8,50.8,67300.0,35.2825,35.324,35.1441,35.1441,67300.0
2008-10-22 12:15:00,50.81,51.03,50.73,50.99,42000.0,35.151,35.3032,35.0957,35.2756,42000.0
2008-10-22 12:20:00,51.01,51.29,51.01,51.28,55000.0,35.2894,35.4831,35.2894,35.4762,55000.0
2008-10-22 12:25:00,51.28,51.59,51.25,51.5,114600.0,35.4762,35.6906,35.4554,35.6284,114600.0
2008-10-22 12:30:00,51.5,51.52,51.33,51.44,86100.0,35.6284,35.6422,35.5108,35.5869,86100.0
2008-10-22 12:35:00,51.42,51.51,51.3,51.37,46800.0,35.573,35.6353,35.49,35.5384,46800.0
2008-10-22 12:40:00,51.35,51.37,51.21,51.24,37800.0,35.5246,35.5384,35.4278,35.4485,37800.0
2008-10-22 12:45:00,51.26,51.44,51.12,51.19,57400.0,35.4623,35.5869,35.3655,35.4139,57400.0
2008-10-22 12:50:00,51.21,51.43,51.12,51.35,34500.0,35.4278,35.58,35.3655,35.5246,34500.0
2008-10-22 12:55:00,51.33,51.39,51.06,51.1,41500.0,35.5108,35.5523,35.324,35.3517,41500.0
2008-10-22 13:00:00,51.1,51.1,50.78,50.91,65800.0,35.3517,35.3517,35.1303,35.2202,65800.0
2008-10-22 13:05:00,50.9,50.98,50.87,50.92,28700.0,35.2133,35.2686,35.1925,35.2271,28700.0
2008-10-22 13:10:00,50.93,50.93,50.58,50.6,55300.0,35.2341,35.2341,34.9919,35.0058,55300.0
2008-10-22 13:15:00,50.61,50.81,50.55,50.78,61800.0,35.0127,35.151,34.9712,35.1303,61800.0
2008-10-22 13:20:00,50.8,50.8,50.66,50.67,62400.0,35.1441,35.1441,35.0473,35.0542,62400.0
2008-10-22 13:25:00,50.66,50.88,50.6,50.88,89700.0,35.0473,35.1995,35.0058,35.1995,89700.0
2008-10-22 13:30:00,50.87,51.0,50.65,50.65,109600.0,35.1925,35.2825,35.0403,35.0403,109600.0
2008-10-22 13:35:00,50.72,50.78,50.55,50.69,68700.0,35.0888,35.1303,34.9712,35.068,68700.0
2008-10-22 13:40:00,50.66,50.8,50.59,50.64,49500.0,35.0473,35.1441,34.9988,35.0334,49500.0
2008-10-22 13:45:00,50.64,51.03,50.63,50.98,77800.0,35.0334,35.3032,35.0265,35.2686,77800.0
2008-10-22 13:50:00,51.0,51.02,50.66,50.97,98900.0,35.2825,35.2963,35.0473,35.2617,98900.0
2008-10-22 13:55:00,50.96,51.19,50.78,51.09,79900.0,35.2548,35.4139,35.1303,35.3447,79900.0
2008-10-22 14:00:00,51.09,51.18,50.86,50.86,37400.0,35.3447,35.407,35.1856,35.1856,37400.0
2008-10-22 14:05:00,50.88,51.1,50.65,50.71,74500.0,35.1995,35.3517,35.0403,35.0819,74500.0
2008-10-22 14:10:00,50.76,50.88,50.61,50.83,45900.0,35.1164,35.1995,35.0127,35.1649,45900.0
2008-10-22 14:15:00,50.8,50.88,50.65,50.8,29100.0,35.1441,35.1995,35.0403,35.1441,29100.0
2008-10-22 14:20:00,50.79,51.11,50.76,51.08,65700.0,35.1372,35.3586,35.1164,35.3378,65700.0
2008-10-22 14:25:00,51.08,51.5,51.08,51.44,172600.0,35.3378,35.6284,35.3378,35.5869,172600.0
2008-10-22 14:30:00,51.46,51.52,51.06,51.06,102300.0,35.6007,35.6422,35.324,35.324,102300.0
2008-10-22 14:35:00,51.06,51.2,50.77,50.82,96800.0,35.324,35.4208,35.1234,35.158,96800.0
2008-10-22 14:40:00,50.82,50.96,50.57,50.69,113700.0,35.158,35.2548,34.985,35.068,113700.0
2008-10-22 14:45:00,50.72,50.84,50.63,50.75,108900.0,35.0888,35.1718,35.0265,35.1095,108900.0
2008-10-22 14:50:00,50.74,50.8,50.54,50.6,83900.0,35.1026,35.1441,34.9642,35.0058,83900.0
2008-10-22 14:55:00,50.59,50.89,50.51,50.87,77500.0,34.9988,35.2064,34.9435,35.1925,77500.0
2008-10-22 15:00:00,50.89,51.19,50.81,51.02,98700.0,35.2064,35.4139,35.151,35.2963,98700.0
2008-10-22 15:05:00,51.02,51.22,50.87,51.2,124900.0,35.2963,35.4347,35.1925,35.4208,124900.0
2008-10-22 15:10:00,51.23,51.34,50.77,50.95,114100.0,35.4416,35.5177,35.1234,35.2479,114100.0
2008-10-22 15:15:00,50.95,50.98,50.59,50.69,102900.0,35.2479,35.2686,34.9988,35.068,102900.0
2008-10-22 15:20:00,50.7,50.82,50.63,50.65,107700.0,35.0749,35.158,35.0265,35.0403,107700.0
2008-10-22 15:25:00,50.67,50.91,50.5,50.58,139900.0,35.0542,35.2202,34.9366,34.9919,139900.0
2008-10-22 15:30:00,50.58,50.62,50.11,50.14,172100.0,34.9919,35.0196,34.6668,34.6875,172100.0
2008-10-22 15:35:00,50.13,50.25,49.86,49.89,183200.0,34.6806,34.7636,34.4938,34.5146,183200.0
2008-10-22 15:40:00,49.88,49.88,49.4,49.64,327100.0,34.5076,34.5076,34.1756,34.3416,327100.0
2008-10-22 15:45:00,49.66,50.26,49.6,50.13,374400.0,34.3554,34.7705,34.3139,34.6806,374400.0
2008-10-22 15:50:00,50.11,50.28,49.62,50.24,536800.0,34.6668,34.7844,34.3278,34.7567,536800.0
2008-10-22 15:55:00,50.25,50.26,49.47,49.62,718200.0,34.7636,34.7705,34.224,34.3278,718200.0
2008-10-23 09:30:00,52.62,54.49,51.59,53.38,771600.0,36.4032,37.6969,35.6906,36.929,771600.0
2008-10-23 09:35:00,53.38,54.05,53.25,53.26,455600.0,36.929,37.3925,36.8391,36.846,455600.0
2008-10-23 09:40:00,53.27,53.97,53.25,53.91,465000.0,36.8529,37.3372,36.8391,37.2957,465000.0
2008-10-23 09:45:00,53.94,54.26,53.5,53.51,475300.0,37.3164,37.5378,37.012,37.0189,475300.0
2008-10-23 09:50:00,53.51,53.87,53.35,53.54,349600.0,37.0189,37.268,36.9082,37.0397,349600.0
2008-10-23 09:55:00,53.53,54.2,53.5,54.19,336900.0,37.0328,37.4963,37.012,37.4894,336900.0
2008-10-23 10:00:00,54.17,54.74,54.15,54.45,544300.0,37.4755,37.8699,37.4617,37.6692,544300.0
2008-10-23 10:05:00,54.44,55.49,54.41,55.29,560300.0,37.6623,38.3887,37.6416,38.2504,560300.0
2008-10-23 10:10:00,55.35,56.12,55.35,55.6,638000.0,38.2919,38.8246,38.2919,38.4648,638000.0
2008-10-23 10:15:00,55.6,55.74,55.06,55.25,525000.0,38.4648,38.5617,38.0912,38.2227,525000.0
2008-10-23 10:20:00,55.25,55.98,55.2,55.89,209200.0,38.2227,38.7277,38.1881,38.6654,209200.0
2008-10-23 10:25:00,55.87,55.88,55.33,55.45,177500.0,38.6516,38.6585,38.278,38.361,177500.0
2008-10-23 10:30:00,55.45,55.96,55.34,55.76,267300.0,38.361,38.7139,38.2849,38.5755,267300.0
2008-10-23 10:35:00,55.81,56.18,55.8,56.13,474000.0,38.6101,38.8661,38.6032,38.8315,474000.0
2008-10-23 10:40:00,56.13,57.85,56.09,57.5,665300.0,38.8315,40.0214,38.8038,39.7793,665300.0
2008-10-23 10:45:00,57.57,57.82,56.77,56.79,463400.0,39.8277,40.0006,39.2742,39.2881,463400.0
2008-10-23 10:50:00,56.76,57.07,56.52,57.04,320600.0,39.2673,39.4818,39.1013,39.461,320600.0
2008-10-23 10:55:00,57.04,57.43,56.8,57.24,319100.0,39.461,39.7308,39.295,39.5994,319100.0
2008-10-23 11:00:00,57.23,57.79,57.19,57.25,396800.0,39.5925,39.9799,39.5648,39.6063,396800.0
2008-10-23 11:05:00,57.26,57.51,57.12,57.51,200900.0,39.6132,39.7862,39.5164,39.7862,200900.0
2008-10-23 11:10:00,57.48,57.59,57.15,57.2,154900.0,39.7654,39.8415,39.5371,39.5717,154900.0
2008-10-23 11:15:00,57.18,57.49,56.94,56.97,192800.0,39.5579,39.7723,39.3918,39.4126,192800.0
2008-10-23 11:20:00,56.96,57.0,56.81,56.82,119700.0,39.4057,39.4334,39.3019,39.3088,119700.0
2008-10-23 11:25:00,56.84,56.86,56.58,56.68,131000.0,39.3227,39.3365,39.1428,39.212,131000.0
2008-10-23 11:30:00,56.68,57.01,56.55,56.58,218900.0,39.212,39.4403,39.122,39.1428,218900.0
2008-10-23 11:35:00,56.58,56.64,56.35,56.56,199200.0,39.1428,39.1843,38.9837,39.129,199200.0
2008-10-23 11:40:00,56.56,56.58,56.38,56.38,167900.0,39.129,39.1428,39.0044,39.0044,167900.0
2008-10-23 11:45:00,56.42,56.42,56.1,56.25,211000.0,39.0321,39.0321,38.8107,38.9145,211000.0
2008-10-23 11:50:00,56.25,56.62,56.1,56.21,228300.0,38.9145,39.1705,38.8107,38.8868,228300.0
2008-10-23 11:55:00,56.21,56.35,56.17,56.35,81900.0,38.8868,38.9837,38.8592,38.9837,81900.0
2008-10-23 12:00:00,56.35,56.35,55.88,55.88,103800.0,38.9837,38.9837,38.6585,38.6585,103800.0
2008-10-23 12:05:00,55.89,56.06,55.83,55.84,136900.0,38.6654,38.7831,38.6239,38.6309,136900.0
2008-10-23 12:10:00,55.84,55.85,55.46,55.49,205300.0,38.6309,38.6378,38.368,38.3887,205300.0
2008-10-23 12:15:00,55.5,55.7,55.35,55.39,152400.0,38.3956,38.534,38.2919,38.3195,152400.0
2008-10-23 12:20:00,55.38,55.49,54.9,54.91,245400.0,38.3126,38.3887,37.9805,37.9875,245400.0
2008-10-23 12:25:00,54.93,55.0,54.75,54.81,195200.0,38.0013,38.0497,37.8768,37.9183,195200.0
2008-10-23 12:30:00,54.86,55.12,54.76,55.0,167300.0,37.9529,38.1327,37.8837,38.0497,167300.0
2008-10-23 12:35:00,55.03,55.25,54.6,54.96,137300.0,38.0705,38.2227,37.773,38.0221,137300.0
2008-10-23 12:40:00,54.96,55.47,54.87,55.47,173500.0,38.0221,38.3749,37.9598,38.3749,173500.0
2008-10-23 12:45:00,55.46,55.85,55.2,55.53,151700.0,38.368,38.6378,38.1881,38.4164,151700.0
2008-10-23 12:50:00,55.53,55.75,55.49,55.6,82500.0,38.4164,38.5686,38.3887,38.4648,82500.0
2008-10-23 12:55:00,55.62,55.68,55.19,55.19,109900.0,38.4787,38.5202,38.1812,38.1812,109900.0
2008-10-23 13:00:00,55.21,55.3,54.81,54.81,122400.0,38.195,38.2573,37.9183,37.9183,122400.0
2008-10-23 13:05:00,54.88,55.36,54.81,55.31,147300.0,37.9667,38.2988,37.9183,38.2642,147300.0
2008-10-23 13:10:00,55.32,55.32,55.11,55.2,128700.0,38.2711,38.2711,38.1258,38.1881,128700.0
2008-10-23 13:15:00,55.23,55.86,55.16,55.57,96500.0,38.2088,38.6447,38.1604,38.4441,96500.0
2008-10-23 13:20:00,55.58,55.6,55.17,55.2,82400.0,38.451,38.4648,38.1673,38.1881,82400.0
2008-10-23 13:25:00,55.2,55.28,54.83,54.85,95500.0,38.1881,38.2434,37.9321,37.946,95500.0
2008-10-23 13:30:00,54.86,54.98,54.7,54.71,161400.0,37.9529,38.0359,37.8422,37.8491,161400.0
2008-10-23 13:35:00,54.7,55.14,54.57,54.7,464700.0,37.8422,38.1466,37.7523,37.8422,464700.0
2008-10-23 13:40:00,54.66,54.97,54.0,54.02,293700.0,37.8145,38.029,37.3579,37.3718,293700.0
2008-10-23 13:45:00,54.06,54.22,53.96,54.0,312300.0,37.3994,37.5101,37.3302,37.3579,312300.0
2008-10-23 13:50:00,54.03,54.42,54.0,54.16,181100.0,37.3787,37.6485,37.3579,37.4686,181100.0
2008-10-23 13:55:00,54.17,54.71,54.16,54.49,177700.0,37.4755,37.8491,37.4686,37.6969,177700.0
2008-10-23 14:00:00,54.47,54.47,53.83,53.95,180400.0,37.6831,37.6831,37.2403,37.3233,180400.0
2008-10-23 14:05:00,53.97,54.24,53.77,53.96,236500.0,37.3372,37.524,37.1988,37.3302,236500.0
2008-10-23 14:10:00,53.97,54.0,53.0,53.02,341600.0,37.3372,37.3579,36.6661,36.6799,341600.0
2008-10-23 14:15:00,53.02,53.35,52.93,53.0,403300.0,36.6799,36.9082,36.6177,36.6661,403300.0
2008-10-23 14:20:00,52.98,53.37,52.94,53.23,371400.0,36.6523,36.9221,36.6246,36.8252,371400.0
2008-10-23 14:25:00,53.23,53.84,53.19,53.53,216700.0,36.8252,37.2472,36.7975,37.0328,216700.0
2008-10-23 14:30:00,53.53,54.18,53.23,54.06,142600.0,37.0328,37.4824,36.8252,37.3994,142600.0
2008-10-23 14:35:00,54.06,54.92,54.01,54.73,177400.0,37.3994,37.9944,37.3648,37.8629,177400.0
2008-10-23 14:40:00,54.72,54.94,54.55,54.77,158700.0,37.856,38.0082,37.7384,37.8906,158700.0
2008-10-23 14:45:00,54.77,54.93,54.07,54.08,133500.0,37.8906,38.0013,37.4063,37.4133,133500.0
2008-10-23 14:50:00,54.12,54.86,54.09,54.17,220400.0,37.4409,37.9529,37.4202,37.4755,220400.0
2008-10-23 14:55:00,54.23,54.53,54.0,54.47,199000.0,37.517,37.7246,37.3579,37.6831,199000.0
2008-10-23 15:00:00,54.46,54.59,53.94,54.26,281700.0,37.6762,37.7661,37.3164,37.5378,281700.0
2008-10-23 15:05:00,54.26,54.77,54.0,54.69,314100.0,37.5378,37.8906,37.3579,37.8353,314100.0
2008-10-23 15:10:00,54.68,55.2,54.59,55.17,277700.0,37.8284,38.1881,37.7661,38.1673,277700.0
2008-10-23 15:15:00,55.2,55.36,54.44,54.58,269900.0,38.1881,38.2988,37.6623,37.7592,269900.0
2008-10-23 15:20:00,54.59,54.96,54.29,54.83,232500.0,37.7661,38.0221,37.5585,37.9321,232500.0
2008-10-23 15:25:00,54.83,54.99,54.28,54.55,223400.0,37.9321,38.0428,37.5516,37.7384,223400.0
2008-10-23 15:30:00,54.53,54.67,53.87,54.31,307700.0,37.7246,37.8214,37.268,37.5724,307700.0
2008-10-23 15:35:00,54.33,54.55,53.99,54.22,319500.0,37.5862,37.7384,37.351,37.5101,319500.0
2008-10-23 15:40:00,54.15,54.8,54.1,54.67,352500.0,37.4617,37.9114,37.4271,37.8214,352500.0
2008-10-23 15:45:00,54.6,55.44,54.6,55.44,423600.0,37.773,38.3541,37.773,38.3541,423600.0
2008-10-23 15:50:00,55.43,55.76,55.11,55.27,598600.0,38.3472,38.5755,38.1258,38.2365,598600.0
2008-10-23 15:55:00,55.27,55.73,55.13,55.7,718900.0,38.2365,38.5548,38.1397,38.534,718900.0
2008-10-24 09:30:00,52.64,54.23,52.55,53.89,452500.0,36.4171,37.517,36.3548,37.2818,452500.0
2008-10-24 09:35:00,53.86,54.93,53.0,53.85,317700.0,37.2611,38.0013,36.6661,37.2541,317700.0
2008-10-24 09:40:00,53.96,54.18,53.25,53.64,250800.0,37.3302,37.4824,36.8391,37.1089,250800.0
2008-10-24 09:45:00,53.64,54.42,53.64,54.36,299100.0,37.1089,37.6485,37.1089,37.607,299100.0
2008-10-24 09:50:00,54.36,54.39,53.89,54.08,292300.0,37.607,37.6277,37.2818,37.4133,292300.0
2008-10-24 09:55:00,54.02,54.99,53.94,54.47,350000.0,37.3718,38.0428,37.3164,37.6831,350000.0
2008-10-24 10:00:00,54.48,54.83,54.1,54.19,182200.0,37.69,37.9321,37.4271,37.4894,182200.0
2008-10-24 10:05:00,54.18,54.38,53.8,54.0,222500.0,37.4824,37.6208,37.2196,37.3579,222500.0
2008-10-24 10:10:00,54.01,54.02,53.25,53.53,135900.0,37.3648,37.3718,36.8391,37.0328,135900.0
2008-10-24 10:15:00,53.51,54.33,53.38,53.5,135900.0,37.0189,37.5862,36.929,37.012,135900.0
2008-10-24 10:20:00,53.47,53.62,53.31,53.49,113100.0,36.9913,37.095,36.8806,37.0051,113100.0
2008-10-24 10:25:00,53.52,53.53,53.09,53.39,115700.0,37.0258,37.0328,36.7284,36.9359,115700.0
2008-10-24 10:30:00,53.4,53.53,53.24,53.35,79700.0,36.9428,37.0328,36.8321,36.9082,79700.0
2008-10-24 10:35:00,53.35,53.58,53.15,53.38,93700.0,36.9082,37.0674,36.7699,36.929,93700.0
2008-10-24 10:40:00,53.38,53.72,53.16,53.68,91000.0,36.929,37.1642,36.7768,37.1365,91000.0
2008-10-24 10:45:00,53.69,53.84,53.54,53.77,100200.0,37.1435,37.2472,37.0397,37.1988,100200.0
2008-10-24 10:50:00,53.74,53.89,53.59,53.79,81400.0,37.178,37.2818,37.0743,37.2126,81400.0
2008-10-24 10:55:00,53.78,54.64,53.78,54.61,148800.0,37.2057,37.8007,37.2057,37.7799,148800.0
2008-10-24 11:00:00,54.61,54.61,53.98,54.01,226400.0,37.7799,37.7799,37.3441,37.3648,226400.0
2008-10-24 11:05:00,54.0,54.31,53.99,54.0,132600.0,37.3579,37.5724,37.351,37.3579,132600.0
2008-10-24 11:10:00,54.0,54.06,53.8,53.91,114500.0,37.3579,37.3994,37.2196,37.2957,114500.0
2008-10-24 11:15:00,53.91,54.28,53.9,54.22,136200.0,37.2957,37.5516,37.2887,37.5101,136200.0
2008-10-24 11:20:00,54.21,54.81,54.13,54.63,184800.0,37.5032,37.9183,37.4479,37.7938,184800.0
2008-10-24 11:25:00,54.65,54.7,54.21,54.25,124200.0,37.8076,37.8422,37.5032,37.5309,124200.0
2008-10-24 11:30:00,54.24,54.45,54.01,54.07,82200.0,37.524,37.6692,37.3648,37.4063,82200.0
2008-10-24 11:35:00,54.08,54.51,54.03,54.4,118600.0,37.4133,37.7107,37.3787,37.6346,118600.0
2008-10-24 11:40:00,54.38,54.48,54.19,54.32,85600.0,37.6208,37.69,37.4894,37.5793,85600.0
2008-10-24 11:45:00,54.32,54.8,54.24,54.78,111800.0,37.5793,37.9114,37.524,37.8975,111800.0
2008-10-24 11:50:00,54.71,54.71,54.36,54.48,96000.0,37.8491,37.8491,37.607,37.69,96000.0
2008-10-24 11:55:00,54.48,54.53,54.36,54.47,76800.0,37.69,37.7246,37.607,37.6831,76800.0
2008-10-24 12:00:00,54.47,54.75,54.36,54.68,99000.0,37.6831,37.8768,37.607,37.8284,99000.0
2008-10-24 12:05:00,54.7,55.0,54.5,54.87,171300.0,37.8422,38.0497,37.7038,37.9598,171300.0
2008-10-24 12:10:00,54.89,55.26,54.79,55.12,123900.0,37.9736,38.2296,37.9045,38.1327,123900.0
2008-10-24 12:15:00,55.12,55.13,54.84,55.02,101800.0,38.1327,38.1397,37.939,38.0636,101800.0
2008-10-24 12:20:00,55.0,55.25,54.69,54.71,136600.0,38.0497,38.2227,37.8353,37.8491,136600.0
2008-10-24 12:25:00,54.71,54.93,54.53,54.6,102900.0,37.8491,38.0013,37.7246,37.773,102900.0
2008-10-24 12:30:00,54.6,54.74,54.38,54.51,87400.0,37.773,37.8699,37.6208,37.7107,87400.0
2008-10-24 12:35:00,54.51,54.53,54.28,54.46,65400.0,37.7107,37.7246,37.5516,37.6762,65400.0
2008-10-24 12:40:00,54.46,54.49,54.1,54.4,112900.0,37.6762,37.6969,37.4271,37.6346,112900.0
2008-10-24 12:45:00,54.36,54.46,54.21,54.41,73900.0,37.607,37.6762,37.5032,37.6416,73900.0
2008-10-24 12:50:00,54.43,54.6,54.37,54.43,88400.0,37.6554,37.773,37.6139,37.6554,88400.0
2008-10-24 12:55:00,54.43,55.0,54.42,54.57,133900.0,37.6554,38.0497,37.6485,37.7523,133900.0
2008-10-24 13:00:00,54.58,54.93,54.56,54.66,68800.0,37.7592,38.0013,37.7453,37.8145,68800.0
2008-10-24 13:05:00,54.66,55.01,54.64,54.94,90000.0,37.8145,38.0566,37.8007,38.0082,90000.0
2008-10-24 13:10:00,54.93,55.39,54.9,55.22,148200.0,38.0013,38.3195,37.9805,38.2019,148200.0
2008-10-24 13:15:00,55.21,55.84,55.13,55.78,144800.0,38.195,38.6309,38.1397,38.5893,144800.0
2008-10-24 13:20:00,55.78,55.85,55.61,55.72,185600.0,38.5893,38.6378,38.4717,38.5478,185600.0
2008-10-24 13:25:00,55.71,55.75,55.27,55.39,81700.0,38.5409,38.5686,38.2365,38.3195,81700.0
2008-10-24 13:30:00,55.38,55.39,54.98,55.21,156100.0,38.3126,38.3195,38.0359,38.195,156100.0
2008-10-24 13:35:00,55.24,55.33,54.85,55.0,91400.0,38.2158,38.278,37.946,38.0497,91400.0
2008-10-24 13:40:00,54.98,55.29,54.98,55.19,98600.0,38.0359,38.2504,38.0359,38.1812,98600.0
2008-10-24 13:45:00,55.19,55.3,54.92,54.96,135400.0,38.1812,38.2573,37.9944,38.0221,135400.0
2008-10-24 13:50:00,54.96,55.32,54.96,55.16,131800.0,38.0221,38.2711,38.0221,38.1604,131800.0
2008-10-24 13:55:00,55.15,55.33,54.96,55.01,121400.0,38.1535,38.278,38.0221,38.0566,121400.0
2008-10-24 14:00:00,54.99,55.21,54.96,55.05,86900.0,38.0428,38.195,38.0221,38.0843,86900.0
2008-10-24 14:05:00,55.06,55.27,55.01,55.16,106300.0,38.0912,38.2365,38.0566,38.1604,106300.0
2008-10-24 14:10:00,55.16,55.8,55.11,55.49,115500.0,38.1604,38.6032,38.1258,38.3887,115500.0
2008-10-24 14:15:00,55.5,56.13,55.39,56.08,148400.0,38.3956,38.8315,38.3195,38.7969,148400.0
2008-10-24 14:20:00,56.03,56.25,55.88,56.07,230200.0,38.7623,38.9145,38.6585,38.79,230200.0
2008-10-24 14:25:00,56.09,56.16,55.84,55.9,218100.0,38.8038,38.8522,38.6309,38.6724,218100.0
2008-10-24 14:30:00,55.89,56.56,55.87,56.38,166400.0,38.6654,39.129,38.6516,39.0044,166400.0
2008-10-24 14:35:00,56.4,56.66,56.39,56.61,239500.0,39.0183,39.1981,39.0114,39.1636,239500.0
2008-10-24 14:40:00,56.61,56.97,56.5,56.64,253900.0,39.1636,39.4126,39.0875,39.1843,253900.0
2008-10-24 14:45:00,56.69,56.69,56.17,56.31,229700.0,39.2189,39.2189,38.8592,38.956,229700.0
2008-10-24 14:50:00,56.34,56.64,56.07,56.46,102500.0,38.9768,39.1843,38.79,39.0598,102500.0
2008-10-24 14:55:00,56.46,56.77,56.34,56.76,245800.0,39.0598,39.2742,38.9768,39.2673,245800.0
2008-10-24 15:00:00,56.76,57.34,56.75,56.92,279200.0,39.2673,39.6686,39.2604,39.378,279200.0
2008-10-24 15:05:00,56.93,57.4,56.82,57.4,208800.0,39.3849,39.7101,39.3088,39.7101,208800.0
2008-10-24 15:10:00,57.4,58.3,57.32,57.44,487900.0,39.7101,40.3327,39.6547,39.7378,487900.0
2008-10-24 15:15:00,57.44,57.48,57.2,57.24,259600.0,39.7378,39.7654,39.5717,39.5994,259600.0
2008-10-24 15:20:00,57.25,58.31,57.2,58.3,400700.0,39.6063,40.3396,39.5717,40.3327,400700.0
2008-10-24 15:25:00,58.28,58.45,57.89,57.94,325400.0,40.3189,40.4365,40.0491,40.0837,325400.0
2008-10-24 15:30:00,57.91,57.95,57.3,57.36,272500.0,40.0629,40.0906,39.6409,39.6824,272500.0
2008-10-24 15:35:00,57.35,57.54,56.78,57.3,214000.0,39.6755,39.8069,39.2812,39.6409,214000.0
2008-10-24 15:40:00,57.3,57.95,57.28,57.65,405000.0,39.6409,40.0906,39.6271,39.883,405000.0
2008-10-24 15:45:00,57.65,57.81,57.45,57.52,483300.0,39.883,39.9937,39.7447,39.7931,483300.0
2008-10-24 15:50:00,57.47,57.84,57.26,57.84,428400.0,39.7585,40.0145,39.6132,40.0145,428400.0
2008-10-24 15:55:00,57.82,57.85,57.04,57.16,757000.0,40.0006,40.0214,39.461,39.544,757000.0
2008-10-27 09:30:00,56.0,57.15,55.89,56.65,373900.0,38.7415,39.5371,38.6654,39.1912,373900.0
2008-10-27 09:35:00,56.65,57.14,56.62,57.1,208900.0,39.1912,39.5302,39.1705,39.5025,208900.0
2008-10-27 09:40:00,57.11,57.49,56.7,57.42,191500.0,39.5095,39.7723,39.2258,39.7239,191500.0
2008-10-27 09:45:00,57.41,57.55,56.23,56.63,254500.0,39.717,39.8139,38.9007,39.1774,254500.0
2008-10-27 09:50:00,56.59,57.25,56.4,57.19,262100.0,39.1497,39.6063,39.0183,39.5648,262100.0
2008-10-27 09:55:00,57.19,57.31,56.5,56.75,182800.0,39.5648,39.6478,39.0875,39.2604,182800.0
2008-10-27 10:00:00,56.77,57.29,56.74,57.08,186400.0,39.2742,39.634,39.2535,39.4887,186400.0
2008-10-27 10:05:00,57.14,57.22,56.75,56.94,261400.0,39.5302,39.5856,39.2604,39.3918,261400.0
2008-10-27 10:10:00,56.95,57.01,56.66,56.81,165400.0,39.3988,39.4403,39.1981,39.3019,165400.0
2008-10-27 10:15:00,56.8,56.95,56.59,56.72,161400.0,39.295,39.3988,39.1497,39.2396,161400.0
2008-10-27 10:20:00,56.71,56.87,56.5,56.51,147900.0,39.2327,39.3434,39.0875,39.0944,147900.0
2008-10-27 10:25:00,56.51,56.54,56.18,56.18,172100.0,39.0944,39.1151,38.8661,38.8661,172100.0
2008-10-27 10:30:00,56.18,56.2,55.8,55.84,99200.0,38.8661,38.8799,38.6032,38.6309,99200.0
2008-10-27 10:35:00,55.87,56.0,55.8,55.91,95900.0,38.6516,38.7415,38.6032,38.6793,95900.0
2008-10-27 10:40:00,55.9,55.95,55.39,55.9,144200.0,38.6724,38.707,38.3195,38.6724,144200.0
2008-10-27 10:45:00,55.88,56.35,55.78,56.17,149100.0,38.6585,38.9837,38.5893,38.8592,149100.0
2008-10-27 10:50:00,56.14,56.41,55.82,55.82,84700.0,38.8384,39.0252,38.617,38.617,84700.0
2008-10-27 10:55:00,55.82,56.29,55.75,56.17,86200.0,38.617,38.9422,38.5686,38.8592,86200.0
2008-10-27 11:00:00,56.17,56.25,55.77,55.77,94300.0,38.8592,38.9145,38.5824,38.5824,94300.0
2008-10-27 11:05:00,55.76,56.1,55.6,56.1,99600.0,38.5755,38.8107,38.4648,38.8107,99600.0
2008-10-27 11:10:00,56.13,56.37,55.8,56.37,134600.0,38.8315,38.9975,38.6032,38.9975,134600.0
2008-10-27 11:15:00,56.37,56.49,55.72,55.78,149100.0,38.9975,39.0805,38.5478,38.5893,149100.0
2008-10-27 11:20:00,55.73,55.83,55.3,55.43,82900.0,38.5548,38.6239,38.2573,38.3472,82900.0
2008-10-27 11:25:00,55.42,55.46,55.13,55.29,144400.0,38.3403,38.368,38.1397,38.2504,144400.0
2008-10-27 11:30:00,55.29,55.47,55.0,55.03,113600.0,38.2504,38.3749,38.0497,38.0705,113600.0
2008-10-27 11:35:00,55.02,55.18,54.88,54.9,158500.0,38.0636,38.1743,37.9667,37.9805,158500.0
2008-10-27 11:40:00,54.91,54.92,54.55,54.82,148500.0,37.9875,37.9944,37.7384,37.9252,148500.0
2008-10-27 11:45:00,54.8,54.95,54.59,54.61,93300.0,37.9114,38.0151,37.7661,37.7799,93300.0
2008-10-27 11:50:00,54.6,54.93,54.48,54.87,119200.0,37.773,38.0013,37.69,37.9598,119200.0
2008-10-27 11:55:00,54.85,55.0,54.72,54.88,101000.0,37.946,38.0497,37.856,37.9667,101000.0
2008-10-27 12:00:00,54.88,55.44,54.84,55.32,108800.0,37.9667,38.3541,37.939,38.2711,108800.0
2008-10-27 12:05:00,55.32,55.84,55.21,55.71,83700.0,38.2711,38.6309,38.195,38.5409,83700.0
2008-10-27 12:10:00,55.73,56.0,55.57,55.86,124400.0,38.5548,38.7415,38.4441,38.6447,124400.0
2008-10-27 12:15:00,55.86,55.94,55.45,55.48,199300.0,38.6447,38.7,38.361,38.3818,199300.0
2008-10-27 12:20:00,55.48,55.85,55.47,55.73,85100.0,38.3818,38.6378,38.3749,38.5548,85100.0
2008-10-27 12:25:00,55.71,55.96,55.49,55.6,87200.0,38.5409,38.7139,38.3887,38.4648,87200.0
2008-10-27 12:30:00,55.6,56.0,55.45,56.0,101700.0,38.4648,38.7415,38.361,38.7415,101700.0
2008-10-27 12:35:00,56.0,56.3,55.98,56.22,127600.0,38.7415,38.9491,38.7277,38.8937,127600.0
2008-10-27 12:40:00,56.24,56.65,56.03,56.54,174900.0,38.9076,39.1912,38.7623,39.1151,174900.0
2008-10-27 12:45:00,56.54,56.56,56.23,56.34,104700.0,39.1151,39.129,38.9007,38.9768,104700.0
2008-10-27 12:50:00,56.31,56.63,56.21,56.63,152000.0,38.956,39.1774,38.8868,39.1774,152000.0
2008-10-27 12:55:00,56.59,56.83,56.44,56.8,129600.0,39.1497,39.3157,39.0459,39.295,129600.0
2008-10-27 13:00:00,56.8,56.9,56.53,56.77,122600.0,39.295,39.3642,39.1082,39.2742,122600.0
2008-10-27 13:05:00,56.77,57.01,56.69,56.8,119400.0,39.2742,39.4403,39.2189,39.295,119400.0
2008-10-27 13:10:00,56.79,56.99,56.76,56.88,77500.0,39.2881,39.4264,39.2673,39.3503,77500.0
2008-10-27 13:15:00,56.86,57.01,56.79,56.83,57600.0,39.3365,39.4403,39.2881,39.3157,57600.0
2008-10-27 13:20:00,56.83,57.22,56.75,57.17,65100.0,39.3157,39.5856,39.2604,39.551,65100.0
2008-10-27 13:25:00,57.16,57.2,56.99,57.06,68900.0,39.544,39.5717,39.4264,39.4749,68900.0
2008-10-27 13:30:00,57.07,57.61,57.02,57.42,117500.0,39.4818,39.8554,39.4472,39.7239,117500.0
2008-10-27 13:35:00,57.42,57.42,57.08,57.29,82200.0,39.7239,39.7239,39.4887,39.634,82200.0
2008-10-27 13:40:00,57.29,57.54,57.24,57.34,112200.0,39.634,39.8069,39.5994,39.6686,112200.0
2008-10-27 13:45:00,57.32,57.44,57.2,57.3,59900.0,39.6547,39.7378,39.5717,39.6409,59900.0
2008-10-27 13:50:00,57.26,57.29,57.08,57.08,44200.0,39.6132,39.634,39.4887,39.4887,44200.0
2008-10-27 13:55:00,57.11,57.14,56.79,56.79,72200.0,39.5095,39.5302,39.2881,39.2881,72200.0
2008-10-27 14:00:00,56.81,56.81,56.38,56.59,99500.0,39.3019,39.3019,39.0044,39.1497,99500.0
2008-10-27 14:05:00,56.59,56.81,56.54,56.8,57400.0,39.1497,39.3019,39.1151,39.295,57400.0
2008-10-27 14:10:00,56.79,56.82,56.36,56.52,62200.0,39.2881,39.3088,38.9906,39.1013,62200.0
2008-10-27 14:15:00,56.52,56.66,56.38,56.46,61300.0,39.1013,39.1981,39.0044,39.0598,61300.0
2008-10-27 14:20:00,56.45,56.51,56.15,56.33,50800.0,39.0529,39.0944,38.8453,38.9698,50800.0
2008-10-27 14:25:00,56.29,56.41,56.03,56.03,54900.0,38.9422,39.0252,38.7623,38.7623,54900.0
2008-10-27 14:30:00,56.04,56.21,55.88,55.91,94100.0,38.7692,38.8868,38.6585,38.6793,94100.0
2008-10-27 14:35:00,55.9,56.19,55.88,55.95,82700.0,38.6724,38.873,38.6585,38.707,82700.0
2008-10-27 14:40:00,55.93,56.17,55.87,56.06,91100.0,38.6931,38.8592,38.6516,38.7831,91100.0
2008-10-27 14:45:00,56.09,56.43,56.0,56.11,111900.0,38.8038,39.039,38.7415,38.8176,111900.0
2008-10-27 14:50:00,56.1,56.5,55.9,56.38,217700.0,38.8107,39.0875,38.6724,39.0044,217700.0
2008-10-27 14:55:00,56.38,56.4,55.71,55.77,101600.0,39.0044,39.0183,38.5409,38.5824,101600.0
2008-10-27 15:00:00,55.76,56.0,55.74,55.78,70100.0,38.5755,38.7415,38.5617,38.5893,70100.0
2008-10-27 15:05:00,55.76,56.24,55.76,56.03,104100.0,38.5755,38.9076,38.5755,38.7623,104100.0
2008-10-27 15:10:00,56.05,56.67,56.01,56.32,125200.0,38.7761,39.2051,38.7485,38.9629,125200.0
2008-10-27 15:15:00,56.33,56.7,56.16,56.19,111600.0,38.9698,39.2258,38.8522,38.873,111600.0
2008-10-27 15:20:00,56.19,56.32,55.85,55.89,204500.0,38.873,38.9629,38.6378,38.6654,204500.0
2008-10-27 15:25:00,55.91,56.01,55.69,55.96,197200.0,38.6793,38.7485,38.5271,38.7139,197200.0
2008-10-27 15:30:00,55.99,56.48,55.94,56.18,156100.0,38.7346,39.0736,38.7,38.8661,156100.0
2008-10-27 15:35:00,56.19,56.36,55.82,56.08,127900.0,38.873,38.9906,38.617,38.7969,127900.0
2008-10-27 15:40:00,56.07,56.1,55.82,55.88,101600.0,38.79,38.8107,38.617,38.6585,101600.0
2008-10-27 15:45:00,55.84,56.0,55.64,56.0,161900.0,38.6309,38.7415,38.4925,38.7415,161900.0
2008-10-27 15:50:00,56.0,56.19,55.56,55.57,276200.0,38.7415,38.873,38.4371,38.4441,276200.0
2008-10-27 15:55:00,55.55,55.57,54.49,54.68,477800.0,38.4302,38.4441,37.6969,37.8284,477800.0
2008-10-28 09:30:00,55.98,56.93,55.7,56.52,347200.0,38.7277,39.3849,38.534,39.1013,347200.0
2008-10-28 09:35:00,56.52,56.56,56.1,56.44,195400.0,39.1013,39.129,38.8107,39.0459,195400.0
2008-10-28 09:40:00,56.42,56.71,56.08,56.38,206400.0,39.0321,39.2327,38.7969,39.0044,206400.0
2008-10-28 09:45:00,56.41,57.33,56.35,57.2,296600.0,39.0252,39.6617,38.9837,39.5717,296600.0
2008-10-28 09:50:00,57.19,57.21,56.79,57.06,206500.0,39.5648,39.5786,39.2881,39.4749,206500.0
2008-10-28 09:55:00,57.05,57.29,56.94,57.13,157800.0,39.4679,39.634,39.3918,39.5233,157800.0
2008-10-28 10:00:00,57.14,57.18,56.03,56.15,250400.0,39.5302,39.5579,38.7623,38.8453,250400.0
2008-10-28 10:05:00,56.13,56.48,56.03,56.27,219500.0,38.8315,39.0736,38.7623,38.9283,219500.0
2008-10-28 10:10:00,56.26,56.54,56.2,56.25,96800.0,38.9214,39.1151,38.8799,38.9145,96800.0
2008-10-28 10:15:00,56.25,56.36,56.05,56.27,178800.0,38.9145,38.9906,38.7761,38.9283,178800.0
2008-10-28 10:20:00,56.28,56.59,56.24,56.51,127600.0,38.9353,39.1497,38.9076,39.0944,127600.0
2008-10-28 10:25:00,56.5,56.66,56.28,56.41,73200.0,39.0875,39.1981,38.9353,39.0252,73200.0
2008-10-28 10:30:00,56.43,56.63,56.29,56.48,101800.0,39.039,39.1774,38.9422,39.0736,101800.0
2008-10-28 10:35:00,56.47,56.61,56.2,56.26,108200.0,39.0667,39.1636,38.8799,38.9214,108200.0
2008-10-28 10:40:00,56.26,56.29,55.77,56.08,169100.0,38.9214,38.9422,38.5824,38.7969,169100.0
2008-10-28 10:45:00,56.08,56.25,56.05,56.13,88900.0,38.7969,38.9145,38.7761,38.8315,88900.0
2008-10-28 10:50:00,56.11,56.17,55.84,55.87,88900.0,38.8176,38.8592,38.6309,38.6516,88900.0
2008-10-28 10:55:00,55.87,56.07,55.65,55.89,167300.0,38.6516,38.79,38.4994,38.6654,167300.0
2008-10-28 11:00:00,55.91,56.23,55.9,56.0,121200.0,38.6793,38.9007,38.6724,38.7415,121200.0
2008-10-28 11:05:00,55.97,56.15,55.79,55.88,103300.0,38.7208,38.8453,38.5963,38.6585,103300.0
2008-10-28 11:10:00,55.86,55.98,55.8,55.96,97500.0,38.6447,38.7277,38.6032,38.7139,97500.0
2008-10-28 11:15:00,55.99,57.25,55.84,56.21,197100.0,38.7346,39.6063,38.6309,38.8868,197100.0
2008-10-28 11:20:00,56.21,56.55,56.14,56.19,138900.0,38.8868,39.122,38.8384,38.873,138900.0
2008-10-28 11:25:00,56.18,56.39,56.16,56.39,87900.0,38.8661,39.0114,38.8522,39.0114,87900.0
2008-10-28 11:30:00,56.37,56.61,56.31,56.57,98800.0,38.9975,39.1636,38.956,39.1359,98800.0
2008-10-28 11:35:00,56.6,56.91,56.54,56.83,108200.0,39.1566,39.3711,39.1151,39.3157,108200.0
2008-10-28 11:40:00,56.82,57.29,56.75,57.25,168800.0,39.3088,39.634,39.2604,39.6063,168800.0
2008-10-28 11:45:00,57.21,57.27,56.86,56.86,162800.0,39.5786,39.6201,39.3365,39.3365,162800.0
2008-10-28 11:50:00,56.86,56.89,56.74,56.88,104900.0,39.3365,39.3573,39.2535,39.3503,104900.0
2008-10-28 11:55:00,56.9,57.12,56.82,57.09,142600.0,39.3642,39.5164,39.3088,39.4956,142600.0
2008-10-28 12:00:00,57.08,57.09,56.79,56.84,93900.0,39.4887,39.4956,39.2881,39.3227,93900.0
2008-10-28 12:05:00,56.82,57.0,56.74,57.0,103400.0,39.3088,39.4334,39.2535,39.4334,103400.0
2008-10-28 12:10:00,56.97,57.04,56.73,56.8,212700.0,39.4126,39.461,39.2466,39.295,212700.0
2008-10-28 12:15:00,56.8,56.99,56.8,56.85,54500.0,39.295,39.4264,39.295,39.3296,54500.0
2008-10-28 12:20:00,56.87,56.99,56.73,56.98,127100.0,39.3434,39.4264,39.2466,39.4195,127100.0
2008-10-28 12:25:00,56.99,57.13,56.92,57.11,106100.0,39.4264,39.5233,39.378,39.5095,106100.0
2008-10-28 12:30:00,57.1,57.35,57.1,57.27,155100.0,39.5025,39.6755,39.5025,39.6201,155100.0
2008-10-28 12:35:00,57.27,57.4,57.26,57.29,105300.0,39.6201,39.7101,39.6132,39.634,105300.0
2008-10-28 12:40:00,57.3,57.5,57.2,57.25,171200.0,39.6409,39.7793,39.5717,39.6063,171200.0
2008-10-28 12:45:00,57.26,57.51,57.26,57.47,112500.0,39.6132,39.7862,39.6132,39.7585,112500.0
2008-10-28 12:50:00,57.45,57.59,57.36,57.43,57300.0,39.7447,39.8415,39.6824,39.7308,57300.0
2008-10-28 12:55:00,57.42,57.68,57.38,57.65,92100.0,39.7239,39.9038,39.6962,39.883,92100.0
2008-10-28 13:00:00,57.67,58.0,57.65,57.83,180000.0,39.8969,40.1252,39.883,40.0076,180000.0
2008-10-28 13:05:00,57.83,58.03,57.83,58.0,183600.0,40.0076,40.1459,40.0076,40.1252,183600.0
2008-10-28 13:10:00,57.96,58.45,57.96,58.3,169000.0,40.0975,40.4365,40.0975,40.3327,169000.0
2008-10-28 13:15:00,58.3,58.32,57.88,58.05,87600.0,40.3327,40.3466,40.0422,40.1598,87600.0
2008-10-28 13:20:00,58.02,58.12,57.76,57.78,101100.0,40.139,40.2082,39.9591,39.973,101100.0
2008-10-28 13:25:00,57.8,57.93,57.64,57.85,91500.0,39.9868,40.0767,39.8761,40.0214,91500.0
2008-10-28 13:30:00,57.84,58.05,57.71,58.02,172900.0,40.0145,40.1598,39.9245,40.139,172900.0
2008-10-28 13:35:00,58.02,58.23,57.98,58.18,165500.0,40.139,40.2843,40.1113,40.2497,165500.0
2008-10-28 13:40:00,58.19,58.23,58.0,58.09,147200.0,40.2566,40.2843,40.1252,40.1874,147200.0
2008-10-28 13:45:00,58.1,58.1,57.95,57.95,237100.0,40.1944,40.1944,40.0906,40.0906,237100.0
2008-10-28 13:50:00,57.95,58.03,57.73,57.75,144400.0,40.0906,40.1459,39.9384,39.9522,144400.0
2008-10-28 13:55:00,57.76,57.79,57.55,57.62,260000.0,39.9591,39.9799,39.8139,39.8623,260000.0
2008-10-28 14:00:00,57.61,57.72,57.39,57.45,107800.0,39.8554,39.9315,39.7032,39.7447,107800.0
2008-10-28 14:05:00,57.44,57.52,57.26,57.26,87600.0,39.7378,39.7931,39.6132,39.6132,87600.0
2008-10-28 14:10:00,57.27,57.82,57.23,57.77,189800.0,39.6201,40.0006,39.5925,39.9661,189800.0
2008-10-28 14:15:00,57.76,57.98,57.7,57.79,154600.0,39.9591,40.1113,39.9176,39.9799,154600.0
2008-10-28 14:20:00,57.8,57.9,57.75,57.83,116800.0,39.9868,40.056,39.9522,40.0076,116800.0
2008-10-28 14:25:00,57.83,58.18,57.77,58.14,124800.0,40.0076,40.2497,39.9661,40.222,124800.0
2008-10-28 14:30:00,58.14,58.32,58.09,58.25,141200.0,40.222,40.3466,40.1874,40.2981,141200.0
2008-10-28 14:35:00,58.25,58.44,58.17,58.31,93600.0,40.2981,40.4296,40.2428,40.3396,93600.0
2008-10-28 14:40:00,58.31,58.64,58.21,58.61,460400.0,40.3396,40.5679,40.2705,40.5472,460400.0
2008-10-28 14:45:00,58.61,58.7,58.41,58.62,119300.0,40.5472,40.6094,40.4088,40.5541,119300.0
2008-10-28 14:50:00,58.61,58.68,58.42,58.62,166500.0,40.5472,40.5956,40.4157,40.5541,166500.0
2008-10-28 14:55:00,58.65,58.85,58.49,58.53,134200.0,40.5748,40.7132,40.4642,40.4918,134200.0
2008-10-28 15:00:00,58.53,58.79,58.52,58.56,172300.0,40.4918,40.6717,40.4849,40.5126,172300.0
2008-10-28 15:05:00,58.55,58.66,58.27,58.36,111400.0,40.5057,40.5818,40.312,40.3742,111400.0
2008-10-28 15:10:00,58.37,58.77,58.36,58.74,255900.0,40.3811,40.6579,40.3742,40.6371,255900.0
2008-10-28 15:15:00,58.73,58.8,58.45,58.73,160400.0,40.6302,40.6786,40.4365,40.6302,160400.0
2008-10-28 15:20:00,58.73,58.91,58.66,58.71,336800.0,40.6302,40.7547,40.5818,40.6164,336800.0
2008-10-28 15:25:00,58.71,58.97,58.62,58.9,307200.0,40.6164,40.7962,40.5541,40.7478,307200.0
2008-10-28 15:30:00,58.88,58.88,58.41,58.88,177800.0,40.734,40.734,40.4088,40.734,177800.0
2008-10-28 15:35:00,58.83,59.01,58.7,58.83,238700.0,40.6994,40.8239,40.6094,40.6994,238700.0
2008-10-28 15:40:00,58.84,59.24,58.81,59.24,341900.0,40.7063,40.983,40.6855,40.983,341900.0
2008-10-28 15:45:00,59.24,59.65,59.12,59.59,520000.0,40.983,41.2667,40.9,41.2252,520000.0
2008-10-28 15:50:00,59.58,59.84,59.58,59.72,627300.0,41.2182,41.3981,41.2182,41.3151,627300.0
2008-10-28 15:55:00,59.72,60.0,59.57,59.99,854400.0,41.3151,41.5088,41.2113,41.5019,854400.0
2008-10-29 09:30:00,59.82,60.05,58.64,59.81,370200.0,41.3843,41.5434,40.5679,41.3774,370200.0
2008-10-29 09:35:00,59.81,60.22,59.25,60.04,502500.0,41.3774,41.661,40.9899,41.5365,502500.0
2008-10-29 09:40:00,60.04,60.72,59.88,60.66,401000.0,41.5365,42.0069,41.4258,41.9654,401000.0
2008-10-29 09:45:00,60.66,60.76,60.53,60.73,329600.0,41.9654,42.0346,41.8755,42.0138,329600.0
2008-10-29 09:50:00,60.75,60.77,60.06,60.22,266900.0,42.0277,42.0415,41.5503,41.661,266900.0
2008-10-29 09:55:00,60.24,60.3,59.81,59.9,241100.0,41.6748,41.7163,41.3774,41.4396,241100.0
2008-10-29 10:00:00,59.9,59.91,59.28,59.5,220300.0,41.4396,41.4465,41.0107,41.1629,220300.0
2008-10-29 10:05:00,59.51,60.04,59.5,59.86,245900.0,41.1698,41.5365,41.1629,41.4119,245900.0
2008-10-29 10:10:00,59.87,59.97,59.5,59.85,177100.0,41.4189,41.488,41.1629,41.405,177100.0
2008-10-29 10:15:00,59.85,59.93,59.4,59.46,158900.0,41.405,41.4604,41.0937,41.1352,158900.0
2008-10-29 10:20:00,59.49,59.71,59.24,59.61,161700.0,41.156,41.3082,40.983,41.239,161700.0
2008-10-29 10:25:00,59.61,59.86,59.42,59.62,159900.0,41.239,41.4119,41.1075,41.2459,159900.0
2008-10-29 10:30:00,59.58,59.73,59.5,59.71,136500.0,41.2182,41.322,41.1629,41.3082,136500.0
2008-10-29 10:35:00,59.72,59.75,59.57,59.66,160600.0,41.3151,41.3358,41.2113,41.2736,160600.0
2008-10-29 10:40:00,59.67,59.73,59.34,59.39,156700.0,41.2805,41.322,41.0522,41.0868,156700.0
2008-10-29 10:45:00,59.4,59.4,59.04,59.09,183800.0,41.0937,41.0937,40.8447,40.8792,183800.0
2008-10-29 10:50:00,59.11,59.2,58.99,59.03,107600.0,40.8931,40.9553,40.8101,40.8377,107600.0
2008-10-29 10:55:00,59.03,59.13,58.96,59.0,98600.0,40.8377,40.9069,40.7893,40.817,98600.0
2008-10-29 11:00:00,58.99,59.02,58.82,58.86,100200.0,40.8101,40.8308,40.6925,40.7201,100200.0
2008-10-29 11:05:00,58.87,59.01,58.7,58.74,90900.0,40.727,40.8239,40.6094,40.6371,90900.0
2008-10-29 11:10:00,58.76,59.21,58.74,59.19,80400.0,40.6509,40.9623,40.6371,40.9484,80400.0
2008-10-29 11:15:00,59.19,59.56,59.04,59.55,437600.0,40.9484,41.2044,40.8447,41.1975,437600.0
2008-10-29 11:20:00,59.55,59.88,59.55,59.81,103000.0,41.1975,41.4258,41.1975,41.3774,103000.0
2008-10-29 11:25:00,59.83,60.0,59.76,59.97,158000.0,41.3912,41.5088,41.3428,41.488,158000.0
2008-10-29 11:30:00,59.96,59.97,59.6,59.65,115600.0,41.4811,41.488,41.2321,41.2667,115600.0
2008-10-29 11:35:00,59.64,59.65,59.0,59.12,112300.0,41.2597,41.2667,40.817,40.9,112300.0
2008-10-29 11:40:00,59.11,59.33,59.1,59.23,81000.0,40.8931,41.0453,40.8862,40.9761,81000.0
2008-10-29 11:45:00,59.25,59.52,59.23,59.4,91400.0,40.9899,41.1767,40.9761,41.0937,91400.0
2008-10-29 11:50:00,59.42,59.69,59.4,59.61,445700.0,41.1075,41.2943,41.0937,41.239,445700.0
2008-10-29 11:55:00,59.62,59.73,59.61,59.72,109900.0,41.2459,41.322,41.239,41.3151,109900.0
2008-10-29 12:00:00,59.71,59.78,59.7,59.76,76100.0,41.3082,41.3566,41.3013,41.3428,76100.0
2008-10-29 12:05:00,59.75,59.95,59.75,59.81,108900.0,41.3358,41.4742,41.3358,41.3774,108900.0
2008-10-29 12:10:00,59.79,59.84,59.69,59.71,71200.0,41.3635,41.3981,41.2943,41.3082,71200.0
2008-10-29 12:15:00,59.7,59.7,59.41,59.52,101300.0,41.3013,41.3013,41.1006,41.1767,101300.0
2008-10-29 12:20:00,59.55,59.85,59.55,59.85,107700.0,41.1975,41.405,41.1975,41.405,107700.0
2008-10-29 12:25:00,59.85,60.0,59.85,59.89,69200.0,41.405,41.5088,41.405,41.4327,69200.0
2008-10-29 12:30:00,59.89,60.0,59.89,59.93,134700.0,41.4327,41.5088,41.4327,41.4604,134700.0
2008-10-29 12:35:00,59.94,60.08,59.67,59.69,138000.0,41.4673,41.5641,41.2805,41.2943,138000.0
2008-10-29 12:40:00,59.69,59.91,59.65,59.89,74500.0,41.2943,41.4465,41.2667,41.4327,74500.0
2008-10-29 12:45:00,59.9,60.08,59.87,60.06,87600.0,41.4396,41.5641,41.4189,41.5503,87600.0
2008-10-29 12:50:00,60.06,60.17,59.98,60.0,101400.0,41.5503,41.6264,41.495,41.5088,101400.0
2008-10-29 12:55:00,60.0,60.14,59.88,59.93,64000.0,41.5088,41.6057,41.4258,41.4604,64000.0
2008-10-29 13:00:00,59.92,59.98,59.86,59.88,30100.0,41.4535,41.495,41.4119,41.4258,30100.0
2008-10-29 13:05:00,59.89,59.98,59.75,59.98,41400.0,41.4327,41.495,41.3358,41.495,41400.0
2008-10-29 13:10:00,59.95,60.0,59.79,59.82,251500.0,41.4742,41.5088,41.3635,41.3843,251500.0
2008-10-29 13:15:00,59.84,60.0,59.81,59.9,24200.0,41.3981,41.5088,41.3774,41.4396,24200.0
2008-10-29 13:20:00,59.86,60.05,59.83,59.99,103300.0,41.4119,41.5434,41.3912,41.5019,103300.0
2008-10-29 13:25:00,59.98,60.03,59.91,59.99,71200.0,41.495,41.5296,41.4465,41.5019,71200.0
2008-10-29 13:30:00,59.98,60.25,59.96,60.09,72100.0,41.495,41.6818,41.4811,41.5711,72100.0
2008-10-29 13:35:00,60.07,60.22,59.96,59.96,63800.0,41.5572,41.661,41.4811,41.4811,63800.0
2008-10-29 13:40:00,59.98,60.0,59.81,59.97,77400.0,41.495,41.5088,41.3774,41.488,77400.0
2008-10-29 13:45:00,59.97,60.07,59.95,60.0,114000.0,41.488,41.5572,41.4742,41.5088,114000.0
2008-10-29 13:50:00,59.98,59.98,59.8,59.88,79700.0,41.495,41.495,41.3704,41.4258,79700.0
2008-10-29 13:55:00,59.88,59.9,59.35,59.39,119900.0,41.4258,41.4396,41.0591,41.0868,119900.0
2008-10-29 14:00:00,59.39,59.71,59.24,59.66,183400.0,41.0868,41.3082,40.983,41.2736,183400.0
2008-10-29 14:05:00,59.65,59.83,59.58,59.65,293700.0,41.2667,41.3912,41.2182,41.2667,293700.0
2008-10-29 14:10:00,59.64,60.0,59.52,59.91,207700.0,41.2597,41.5088,41.1767,41.4465,207700.0
2008-10-29 14:15:00,59.87,60.25,59.61,59.95,232700.0,41.4189,41.6818,41.239,41.4742,232700.0
2008-10-29 14:20:00,59.93,60.1,59.48,59.7,310300.0,41.4604,41.578,41.1491,41.3013,310300.0
2008-10-29 14:25:00,59.7,60.27,59.67,60.25,223800.0,41.3013,41.6956,41.2805,41.6818,223800.0
2008-10-29 14:30:00,60.26,60.3,59.22,59.28,236800.0,41.6887,41.7163,40.9692,41.0107,236800.0
2008-10-29 14:35:00,59.3,60.06,59.3,60.01,124400.0,41.0245,41.5503,41.0245,41.5157,124400.0
2008-10-29 14:40:00,60.01,60.18,59.92,60.0,117500.0,41.5157,41.6333,41.4535,41.5088,117500.0
2008-10-29 14:45:00,60.0,60.29,59.9,60.12,131600.0,41.5088,41.7094,41.4396,41.5918,131600.0
2008-10-29 14:50:00,60.11,60.11,59.62,59.66,97900.0,41.5849,41.5849,41.2459,41.2736,97900.0
2008-10-29 14:55:00,59.66,60.36,59.66,60.12,105300.0,41.2736,41.7579,41.2736,41.5918,105300.0
2008-10-29 15:00:00,60.08,60.19,59.68,59.87,72300.0,41.5641,41.6402,41.2874,41.4189,72300.0
2008-10-29 15:05:00,59.81,60.08,59.76,59.84,130100.0,41.3774,41.5641,41.3428,41.3981,130100.0
2008-10-29 15:10:00,59.81,60.23,59.71,60.17,114000.0,41.3774,41.6679,41.3082,41.6264,114000.0
2008-10-29 15:15:00,60.14,60.67,60.03,60.67,182600.0,41.6057,41.9723,41.5296,41.9723,182600.0
2008-10-29 15:20:00,60.67,60.93,60.6,60.84,219600.0,41.9723,42.1522,41.9239,42.0899,219600.0
2008-10-29 15:25:00,60.83,60.99,60.62,60.66,136500.0,42.083,42.1937,41.9377,41.9654,136500.0
2008-10-29 15:30:00,60.62,60.92,60.29,60.43,220100.0,41.9377,42.1453,41.7094,41.8063,220100.0
2008-10-29 15:35:00,60.42,60.63,60.22,60.29,129400.0,41.7994,41.9446,41.661,41.7094,129400.0
2008-10-29 15:40:00,60.29,60.58,60.07,60.21,238700.0,41.7094,41.91,41.5572,41.6541,238700.0
2008-10-29 15:45:00,60.21,60.79,60.13,60.6,214700.0,41.6541,42.0553,41.5987,41.9239,214700.0
2008-10-29 15:50:00,60.61,60.73,59.68,59.79,397900.0,41.9308,42.0138,41.2874,41.3635,397900.0
2008-10-29 15:55:00,59.77,59.9,58.57,59.37,811200.0,41.3497,41.4396,40.5195,41.073,811200.0
2008-10-30 09:30:00,60.47,60.9,59.95,60.85,340600.0,41.8339,42.1314,41.4742,42.0968,340600.0
2008-10-30 09:35:00,60.84,60.91,59.59,59.59,276400.0,42.0899,42.1383,41.2252,41.2252,276400.0
2008-10-30 09:40:00,59.51,60.36,59.46,60.23,210200.0,41.1698,41.7579,41.1352,41.6679,210200.0
2008-10-30 09:45:00,60.17,60.76,60.17,60.34,110700.0,41.6264,42.0346,41.6264,41.744,110700.0
2008-10-30 09:50:00,60.34,60.35,60.0,60.06,116900.0,41.744,41.7509,41.5088,41.5503,116900.0
2008-10-30 09:55:00,60.07,60.19,59.97,60.16,94900.0,41.5572,41.6402,41.488,41.6195,94900.0
2008-10-30 10:00:00,60.13,60.23,60.0,60.23,140000.0,41.5987,41.6679,41.5088,41.6679,140000.0
2008-10-30 10:05:00,60.21,60.35,60.1,60.29,107900.0,41.6541,41.7509,41.578,41.7094,107900.0
2008-10-30 10:10:00,60.32,60.41,59.86,59.97,89100.0,41.7302,41.7924,41.4119,41.488,89100.0
2008-10-30 10:15:00,59.97,60.07,59.63,59.72,90700.0,41.488,41.5572,41.2528,41.3151,90700.0
2008-10-30 10:20:00,59.67,59.9,59.6,59.86,69900.0,41.2805,41.4396,41.2321,41.4119,69900.0
2008-10-30 10:25:00,59.89,60.17,59.68,59.7,73700.0,41.4327,41.6264,41.2874,41.3013,73700.0
2008-10-30 10:30:00,59.72,60.0,59.69,59.85,101800.0,41.3151,41.5088,41.2943,41.405,101800.0
2008-10-30 10:35:00,59.86,59.86,59.68,59.84,51800.0,41.4119,41.4119,41.2874,41.3981,51800.0
2008-10-30 10:40:00,59.83,59.92,59.66,59.71,57700.0,41.3912,41.4535,41.2736,41.3082,57700.0
2008-10-30 10:45:00,59.71,59.9,59.71,59.76,58400.0,41.3082,41.4396,41.3082,41.3428,58400.0
2008-10-30 10:50:00,59.75,59.81,59.72,59.77,70400.0,41.3358,41.3774,41.3151,41.3497,70400.0
2008-10-30 10:55:00,59.77,59.9,59.72,59.77,50600.0,41.3497,41.4396,41.3151,41.3497,50600.0
2008-10-30 11:00:00,59.77,59.98,59.77,59.9,83200.0,41.3497,41.495,41.3497,41.4396,83200.0
2008-10-30 11:05:00,59.91,59.97,59.82,59.9,49800.0,41.4465,41.488,41.3843,41.4396,49800.0
2008-10-30 11:10:00,59.9,59.98,59.82,59.92,45700.0,41.4396,41.495,41.3843,41.4535,45700.0
2008-10-30 11:15:00,59.9,59.94,59.64,59.79,65700.0,41.4396,41.4673,41.2597,41.3635,65700.0
2008-10-30 11:20:00,59.83,59.96,59.72,59.87,67900.0,41.3912,41.4811,41.3151,41.4189,67900.0
2008-10-30 11:25:00,59.87,59.92,59.7,59.75,68000.0,41.4189,41.4535,41.3013,41.3358,68000.0
2008-10-30 11:30:00,59.74,59.89,59.64,59.71,51300.0,41.3289,41.4327,41.2597,41.3082,51300.0
2008-10-30 11:35:00,59.71,59.88,59.51,59.87,57100.0,41.3082,41.4258,41.1698,41.4189,57100.0
2008-10-30 11:40:00,59.88,59.94,59.71,59.93,53300.0,41.4258,41.4673,41.3082,41.4604,53300.0
2008-10-30 11:45:00,59.93,59.95,59.59,59.64,41900.0,41.4604,41.4742,41.2252,41.2597,41900.0
2008-10-30 11:50:00,59.65,59.68,59.36,59.49,62800.0,41.2667,41.2874,41.066,41.156,62800.0
2008-10-30 11:55:00,59.49,59.8,59.46,59.7,65000.0,41.156,41.3704,41.1352,41.3013,65000.0
2008-10-30 12:00:00,59.7,59.8,59.67,59.8,59300.0,41.3013,41.3704,41.2805,41.3704,59300.0
2008-10-30 12:05:00,59.79,59.82,59.64,59.74,63600.0,41.3635,41.3843,41.2597,41.3289,63600.0
2008-10-30 12:10:00,59.75,59.9,59.68,59.88,51400.0,41.3358,41.4396,41.2874,41.4258,51400.0
2008-10-30 12:15:00,59.9,59.97,59.81,59.92,54500.0,41.4396,41.488,41.3774,41.4535,54500.0
2008-10-30 12:20:00,59.92,60.13,59.9,60.03,148900.0,41.4535,41.5987,41.4396,41.5296,148900.0
2008-10-30 12:25:00,60.04,60.23,60.01,60.16,76900.0,41.5365,41.6679,41.5157,41.6195,76900.0
2008-10-30 12:30:00,60.14,60.4,60.11,60.35,87800.0,41.6057,41.7855,41.5849,41.7509,87800.0
2008-10-30 12:35:00,60.34,60.34,60.14,60.18,43900.0,41.744,41.744,41.6057,41.6333,43900.0
2008-10-30 12:40:00,60.21,60.3,60.11,60.25,43100.0,41.6541,41.7163,41.5849,41.6818,43100.0
2008-10-30 12:45:00,60.26,60.3,60.02,60.25,27800.0,41.6887,41.7163,41.5226,41.6818,27800.0
2008-10-30 12:50:00,60.23,60.23,59.93,60.11,39800.0,41.6679,41.6679,41.4604,41.5849,39800.0
2008-10-30 12:55:00,60.11,60.13,59.85,59.99,50700.0,41.5849,41.5987,41.405,41.5019,50700.0
2008-10-30 13:00:00,59.98,60.12,59.95,60.08,31200.0,41.495,41.5918,41.4742,41.5641,31200.0
2008-10-30 13:05:00,60.07,60.39,60.0,60.39,62500.0,41.5572,41.7786,41.5088,41.7786,62500.0
2008-10-30 13:10:00,60.39,60.41,60.21,60.29,92400.0,41.7786,41.7924,41.6541,41.7094,92400.0
2008-10-30 13:15:00,60.28,60.6,60.25,60.46,166700.0,41.7025,41.9239,41.6818,41.827,166700.0
2008-10-30 13:20:00,60.45,60.51,60.35,60.36,28400.0,41.8201,41.8616,41.7509,41.7579,28400.0
2008-10-30 13:25:00,60.39,60.48,60.15,60.17,28900.0,41.7786,41.8409,41.6126,41.6264,28900.0
2008-10-30 13:30:00,60.17,60.36,60.06,60.14,60100.0,41.6264,41.7579,41.5503,41.6057,60100.0
2008-10-30 13:35:00,60.17,60.33,60.07,60.26,36200.0,41.6264,41.7371,41.5572,41.6887,36200.0
2008-10-30 13:40:00,60.24,60.28,59.84,59.94,56800.0,41.6748,41.7025,41.3981,41.4673,56800.0
2008-10-30 13:45:00,59.94,60.1,59.94,59.99,57300.0,41.4673,41.578,41.4673,41.5019,57300.0
2008-10-30 13:50:00,59.99,60.18,59.98,60.04,48200.0,41.5019,41.6333,41.495,41.5365,48200.0
2008-10-30 13:55:00,60.04,60.12,59.91,59.99,121100.0,41.5365,41.5918,41.4465,41.5019,121100.0
2008-10-30 14:00:00,59.95,60.09,59.93,59.99,54500.0,41.4742,41.5711,41.4604,41.5019,54500.0
2008-10-30 14:05:00,59.99,60.19,59.95,60.18,76500.0,41.5019,41.6402,41.4742,41.6333,76500.0
2008-10-30 14:10:00,60.15,60.31,60.06,60.24,47100.0,41.6126,41.7233,41.5503,41.6748,47100.0
2008-10-30 14:15:00,60.25,60.36,60.08,60.21,56000.0,41.6818,41.7579,41.5641,41.6541,56000.0
2008-10-30 14:20:00,60.21,60.48,60.15,60.48,59700.0,41.6541,41.8409,41.6126,41.8409,59700.0
2008-10-30 14:25:00,60.45,60.57,60.25,60.32,97600.0,41.8201,41.9031,41.6818,41.7302,97600.0
2008-10-30 14:30:00,60.32,60.44,60.19,60.29,62200.0,41.7302,41.8132,41.6402,41.7094,62200.0
2008-10-30 14:35:00,60.3,60.62,60.27,60.41,82900.0,41.7163,41.9377,41.6956,41.7924,82900.0
2008-10-30 14:40:00,60.44,60.58,60.21,60.35,176400.0,41.8132,41.91,41.6541,41.7509,176400.0
2008-10-30 14:45:00,60.35,60.5,60.28,60.5,104300.0,41.7509,41.8547,41.7025,41.8547,104300.0
2008-10-30 14:50:00,60.47,60.51,60.35,60.36,134600.0,41.8339,41.8616,41.7509,41.7579,134600.0
2008-10-30 14:55:00,60.36,60.68,60.28,60.62,120500.0,41.7579,41.9792,41.7025,41.9377,120500.0
2008-10-30 15:00:00,60.63,60.63,60.46,60.57,118000.0,41.9446,41.9446,41.827,41.9031,118000.0
2008-10-30 15:05:00,60.57,60.75,60.55,60.65,234200.0,41.9031,42.0277,41.8893,41.9585,234200.0
2008-10-30 15:10:00,60.65,60.71,60.34,60.45,150200.0,41.9585,42.0,41.744,41.8201,150200.0
2008-10-30 15:15:00,60.45,60.75,60.35,60.48,183400.0,41.8201,42.0277,41.7509,41.8409,183400.0
2008-10-30 15:20:00,60.47,60.72,60.36,60.72,166200.0,41.8339,42.0069,41.7579,42.0069,166200.0
2008-10-30 15:25:00,60.71,60.79,60.46,60.68,169600.0,42.0,42.0553,41.827,41.9792,169600.0
2008-10-30 15:30:00,60.68,60.79,60.32,60.46,244300.0,41.9792,42.0553,41.7302,41.827,244300.0
2008-10-30 15:35:00,60.47,60.64,60.14,60.63,172300.0,41.8339,41.9516,41.6057,41.9446,172300.0
2008-10-30 15:40:00,60.61,60.8,60.0,60.28,243900.0,41.9308,42.0622,41.5088,41.7025,243900.0
2008-10-30 15:45:00,60.32,60.57,60.05,60.47,228700.0,41.7302,41.9031,41.5434,41.8339,228700.0
2008-10-30 15:50:00,60.48,60.78,60.09,60.77,281200.0,41.8409,42.0484,41.5711,42.0415,281200.0
2008-10-30 15:55:00,60.75,60.98,60.54,60.54,536000.0,42.0277,42.1868,41.8824,41.8824,536000.0
2008-10-31 09:30:00,60.61,60.77,60.12,60.51,245100.0,41.9308,42.0415,41.5918,41.8616,245100.0
2008-10-31 09:35:00,60.52,60.76,60.13,60.68,137300.0,41.8685,42.0346,41.5987,41.9792,137300.0
2008-10-31 09:40:00,60.67,60.67,60.14,60.36,79700.0,41.9723,41.9723,41.6057,41.7579,79700.0
2008-10-31 09:45:00,60.37,60.7,60.28,60.47,123600.0,41.7648,41.9931,41.7025,41.8339,123600.0
2008-10-31 09:50:00,60.47,60.75,60.16,60.16,140300.0,41.8339,42.0277,41.6195,41.6195,140300.0
2008-10-31 09:55:00,60.15,60.36,59.7,60.2,272900.0,41.6126,41.7579,41.3013,41.6472,272900.0
2008-10-31 10:00:00,60.2,60.4,60.09,60.37,225900.0,41.6472,41.7855,41.5711,41.7648,225900.0
2008-10-31 10:05:00,60.35,60.9,60.26,60.85,183200.0,41.7509,42.1314,41.6887,42.0968,183200.0
2008-10-31 10:10:00,60.86,61.07,60.1,61.07,185200.0,42.1038,42.249,41.578,42.249,185200.0
2008-10-31 10:15:00,61.06,61.56,61.06,61.42,199100.0,42.2421,42.588,42.2421,42.4912,199100.0
2008-10-31 10:20:00,61.41,61.5,61.18,61.2,74700.0,42.4843,42.5465,42.3251,42.339,74700.0
2008-10-31 10:25:00,61.18,61.18,60.95,61.12,49800.0,42.3251,42.3251,42.166,42.2836,49800.0
2008-10-31 10:30:00,61.11,61.22,60.94,61.07,51300.0,42.2767,42.3528,42.1591,42.249,51300.0
2008-10-31 10:35:00,61.08,61.29,61.07,61.23,57600.0,42.256,42.4012,42.249,42.3597,57600.0
2008-10-31 10:40:00,61.24,61.46,61.17,61.41,112600.0,42.3666,42.5188,42.3182,42.4843,112600.0
2008-10-31 10:45:00,61.43,61.5,61.02,61.31,91300.0,42.4981,42.5465,42.2144,42.4151,91300.0
2008-10-31 10:50:00,61.28,61.29,61.11,61.19,77200.0,42.3943,42.4012,42.2767,42.3321,77200.0
2008-10-31 10:55:00,61.16,61.18,60.91,61.1,79700.0,42.3113,42.3251,42.1383,42.2698,79700.0
2008-10-31 11:00:00,61.13,61.2,60.97,61.19,76200.0,42.2905,42.339,42.1799,42.3321,76200.0
2008-10-31 11:05:00,61.19,61.19,60.98,61.1,78700.0,42.3321,42.3321,42.1868,42.2698,78700.0
2008-10-31 11:10:00,61.11,61.2,60.9,60.91,108100.0,42.2767,42.339,42.1314,42.1383,108100.0
2008-10-31 11:15:00,60.9,61.25,60.87,61.23,146100.0,42.1314,42.3736,42.1107,42.3597,146100.0
2008-10-31 11:20:00,61.21,61.41,61.18,61.21,88300.0,42.3459,42.4843,42.3251,42.3459,88300.0
2008-10-31 11:25:00,61.21,61.42,61.15,61.34,64600.0,42.3459,42.4912,42.3044,42.4358,64600.0
2008-10-31 11:30:00,61.35,61.5,61.17,61.19,93500.0,42.4427,42.5465,42.3182,42.3321,93500.0
2008-10-31 11:35:00,61.2,61.29,61.04,61.26,105200.0,42.339,42.4012,42.2283,42.3805,105200.0
2008-10-31 11:40:00,61.27,61.37,61.22,61.24,74300.0,42.3874,42.4566,42.3528,42.3666,74300.0
2008-10-31 11:45:00,61.23,61.36,60.74,60.96,103700.0,42.3597,42.4497,42.0207,42.1729,103700.0
2008-10-31 11:50:00,60.97,61.21,60.85,61.19,76600.0,42.1799,42.3459,42.0968,42.3321,76600.0
2008-10-31 11:55:00,61.19,61.19,60.98,61.06,70600.0,42.3321,42.3321,42.1868,42.2421,70600.0
2008-10-31 12:00:00,61.04,61.07,60.65,60.78,52000.0,42.2283,42.249,41.9585,42.0484,52000.0
2008-10-31 12:05:00,60.78,60.85,60.6,60.66,72800.0,42.0484,42.0968,41.9239,41.9654,72800.0
2008-10-31 12:10:00,60.66,60.67,60.49,60.59,68000.0,41.9654,41.9723,41.8478,41.917,68000.0
2008-10-31 12:15:00,60.59,60.6,60.29,60.55,46100.0,41.917,41.9239,41.7094,41.8893,46100.0
2008-10-31 12:20:00,60.55,60.69,60.39,60.42,40400.0,41.8893,41.9861,41.7786,41.7994,40400.0
2008-10-31 12:25:00,60.44,60.45,60.2,60.21,112200.0,41.8132,41.8201,41.6472,41.6541,112200.0
2008-10-31 12:30:00,60.24,60.31,60.0,60.1,72500.0,41.6748,41.7233,41.5088,41.578,72500.0
2008-10-31 12:35:00,60.1,60.26,60.06,60.19,62900.0,41.578,41.6887,41.5503,41.6402,62900.0
2008-10-31 12:40:00,60.21,60.32,60.09,60.31,86900.0,41.6541,41.7302,41.5711,41.7233,86900.0
2008-10-31 12:45:00,60.31,60.49,60.14,60.47,51400.0,41.7233,41.8478,41.6057,41.8339,51400.0
2008-10-31 12:50:00,60.44,60.45,60.03,60.16,123900.0,41.8132,41.8201,41.5296,41.6195,123900.0
2008-10-31 12:55:00,60.15,60.21,60.05,60.17,47600.0,41.6126,41.6541,41.5434,41.6264,47600.0
2008-10-31 13:00:00,60.17,60.38,60.13,60.38,26800.0,41.6264,41.7717,41.5987,41.7717,26800.0
2008-10-31 13:05:00,60.36,60.56,60.36,60.41,42900.0,41.7579,41.8962,41.7579,41.7924,42900.0
2008-10-31 13:10:00,60.4,60.48,60.31,60.44,63900.0,41.7855,41.8409,41.7233,41.8132,63900.0
2008-10-31 13:15:00,60.44,60.71,60.43,60.65,127900.0,41.8132,42.0,41.8063,41.9585,127900.0
2008-10-31 13:20:00,60.65,61.23,60.63,61.14,123800.0,41.9585,42.3597,41.9446,42.2975,123800.0
2008-10-31 13:25:00,61.14,61.14,60.53,61.02,188500.0,42.2975,42.2975,41.8755,42.2144,188500.0
2008-10-31 13:30:00,61.03,61.41,61.02,61.38,124600.0,42.2214,42.4843,42.2144,42.4635,124600.0
2008-10-31 13:35:00,61.37,61.4,60.89,61.21,187300.0,42.4566,42.4773,42.1245,42.3459,187300.0
2008-10-31 13:40:00,61.21,61.36,61.17,61.27,131500.0,42.3459,42.4497,42.3182,42.3874,131500.0
2008-10-31 13:45:00,61.27,61.34,61.13,61.19,152800.0,42.3874,42.4358,42.2905,42.3321,152800.0
2008-10-31 13:50:00,61.2,61.23,60.93,61.01,89300.0,42.339,42.3597,42.1522,42.2075,89300.0
2008-10-31 13:55:00,61.03,61.06,60.82,60.96,159500.0,42.2214,42.2421,42.0761,42.1729,159500.0
2008-10-31 14:00:00,60.96,61.1,60.82,60.97,52600.0,42.1729,42.2698,42.0761,42.1799,52600.0
2008-10-31 14:05:00,60.98,61.32,60.96,61.19,68200.0,42.1868,42.422,42.1729,42.3321,68200.0
2008-10-31 14:10:00,61.19,61.25,60.95,60.96,37700.0,42.3321,42.3736,42.166,42.1729,37700.0
2008-10-31 14:15:00,60.95,60.97,60.71,60.85,82700.0,42.166,42.1799,42.0,42.0968,82700.0
2008-10-31 14:20:00,60.83,61.01,60.75,60.99,53200.0,42.083,42.2075,42.0277,42.1937,53200.0
2008-10-31 14:25:00,60.98,61.0,60.8,60.91,56600.0,42.1868,42.2006,42.0622,42.1383,56600.0
2008-10-31 14:30:00,60.93,61.14,60.69,61.12,69400.0,42.1522,42.2975,41.9861,42.2836,69400.0
2008-10-31 14:35:00,61.11,61.24,61.03,61.2,69700.0,42.2767,42.3666,42.2214,42.339,69700.0
2008-10-31 14:40:00,61.19,61.28,61.04,61.15,61600.0,42.3321,42.3943,42.2283,42.3044,61600.0
2008-10-31 14:45:00,61.15,61.32,61.01,61.17,160200.0,42.3044,42.422,42.2075,42.3182,160200.0
2008-10-31 14:50:00,61.18,61.3,61.06,61.23,243300.0,42.3251,42.4082,42.2421,42.3597,243300.0
2008-10-31 14:55:00,61.22,61.33,60.94,61.01,160100.0,42.3528,42.4289,42.1591,42.2075,160100.0
2008-10-31 15:00:00,61.0,61.37,60.96,61.13,120200.0,42.2006,42.4566,42.1729,42.2905,120200.0
2008-10-31 15:05:00,61.11,61.18,60.84,61.09,118900.0,42.2767,42.3251,42.0899,42.2629,118900.0
2008-10-31 15:10:00,61.1,61.2,60.69,60.84,176900.0,42.2698,42.339,41.9861,42.0899,176900.0
2008-10-31 15:15:00,60.84,60.9,60.48,60.5,126600.0,42.0899,42.1314,41.8409,41.8547,126600.0
2008-10-31 15:20:00,60.5,60.61,60.3,60.5,184700.0,41.8547,41.9308,41.7163,41.8547,184700.0
2008-10-31 15:25:00,60.5,60.53,59.93,59.98,252900.0,41.8547,41.8755,41.4604,41.495,252900.0
2008-10-31 15:30:00,59.97,60.31,59.92,59.99,315800.0,41.488,41.7233,41.4535,41.5019,315800.0
2008-10-31 15:35:00,59.98,60.38,59.97,60.34,220400.0,41.495,41.7717,41.488,41.744,220400.0
2008-10-31 15:40:00,60.36,60.4,59.44,59.73,264900.0,41.7579,41.7855,41.1214,41.322,264900.0
2008-10-31 15:45:00,59.72,59.94,59.31,59.44,271000.0,41.3151,41.4673,41.0314,41.1214,271000.0
2008-10-31 15:50:00,59.44,59.63,59.17,59.42,329500.0,41.1214,41.2528,40.9346,41.1075,329500.0
2008-10-31 15:55:00,59.43,60.14,59.42,59.98,467500.0,41.1145,41.6057,41.1075,41.495,467500.0
2008-11-03 09:30:00,60.54,60.88,60.21,60.56,246100.0,41.8824,42.1176,41.6541,41.8962,246100.0
2008-11-03 09:35:00,60.56,60.84,60.45,60.71,175000.0,41.8962,42.0899,41.8201,42.0,175000.0
2008-11-03 09:40:00,60.74,61.0,60.55,60.92,171100.0,42.0207,42.2006,41.8893,42.1453,171100.0
2008-11-03 09:45:00,60.91,61.1,60.74,61.08,134300.0,42.1383,42.2698,42.0207,42.256,134300.0
2008-11-03 09:50:00,61.09,61.09,60.87,60.96,134900.0,42.2629,42.2629,42.1107,42.1729,134900.0
2008-11-03 09:55:00,60.96,60.99,60.79,60.9,104000.0,42.1729,42.1937,42.0553,42.1314,104000.0
2008-11-03 10:00:00,60.9,60.9,60.6,60.78,139700.0,42.1314,42.1314,41.9239,42.0484,139700.0
2008-11-03 10:05:00,60.78,60.8,60.45,60.71,183500.0,42.0484,42.0622,41.8201,42.0,183500.0
2008-11-03 10:10:00,60.71,60.97,60.47,60.91,119700.0,42.0,42.1799,41.8339,42.1383,119700.0
2008-11-03 10:15:00,60.92,61.0,60.91,61.0,100300.0,42.1453,42.2006,42.1383,42.2006,100300.0
2008-11-03 10:20:00,61.0,61.0,60.78,60.82,93200.0,42.2006,42.2006,42.0484,42.0761,93200.0
2008-11-03 10:25:00,60.84,60.92,60.65,60.84,55300.0,42.0899,42.1453,41.9585,42.0899,55300.0
2008-11-03 10:30:00,60.84,60.99,60.76,60.94,82900.0,42.0899,42.1937,42.0346,42.1591,82900.0
2008-11-03 10:35:00,60.94,61.25,60.88,61.25,125100.0,42.1591,42.3736,42.1176,42.3736,125100.0
2008-11-03 10:40:00,61.25,61.26,61.1,61.14,76600.0,42.3736,42.3805,42.2698,42.2975,76600.0
2008-11-03 10:45:00,61.12,61.49,61.04,61.38,103700.0,42.2836,42.5396,42.2283,42.4635,103700.0
2008-11-03 10:50:00,61.39,61.53,61.33,61.43,119500.0,42.4704,42.5673,42.4289,42.4981,119500.0
2008-11-03 10:55:00,61.4,61.44,61.18,61.23,60900.0,42.4773,42.505,42.3251,42.3597,60900.0
2008-11-03 11:00:00,61.23,61.35,61.23,61.29,58600.0,42.3597,42.4427,42.3597,42.4012,58600.0
2008-11-03 11:05:00,61.29,61.39,61.28,61.39,65900.0,42.4012,42.4704,42.3943,42.4704,65900.0
2008-11-03 11:10:00,61.39,61.46,61.29,61.38,89500.0,42.4704,42.5188,42.4012,42.4635,89500.0
2008-11-03 11:15:00,61.4,61.48,61.25,61.35,89000.0,42.4773,42.5327,42.3736,42.4427,89000.0
2008-11-03 11:20:00,61.35,61.42,61.19,61.27,65500.0,42.4427,42.4912,42.3321,42.3874,65500.0
2008-11-03 11:25:00,61.28,61.54,61.25,61.51,135200.0,42.3943,42.5742,42.3736,42.5534,135200.0
2008-11-03 11:30:00,61.5,61.69,61.46,61.6,93400.0,42.5465,42.678,42.5188,42.6157,93400.0
2008-11-03 11:35:00,61.6,61.75,61.54,61.75,119500.0,42.6157,42.7195,42.5742,42.7195,119500.0
2008-11-03 11:40:00,61.74,61.84,61.71,61.8,147100.0,42.7126,42.7817,42.6918,42.7541,147100.0
2008-11-03 11:45:00,61.8,61.8,61.61,61.63,71500.0,42.7541,42.7541,42.6226,42.6365,71500.0
2008-11-03 11:50:00,61.63,61.66,61.5,61.5,96100.0,42.6365,42.6572,42.5465,42.5465,96100.0
2008-11-03 11:55:00,61.5,61.58,61.31,61.45,111800.0,42.5465,42.6019,42.4151,42.5119,111800.0
2008-11-03 12:00:00,61.44,61.51,61.37,61.46,96300.0,42.505,42.5534,42.4566,42.5188,96300.0
2008-11-03 12:05:00,61.48,61.5,61.38,61.48,64900.0,42.5327,42.5465,42.4635,42.5327,64900.0
2008-11-03 12:10:00,61.46,61.58,61.37,61.43,112100.0,42.5188,42.6019,42.4566,42.4981,112100.0
2008-11-03 12:15:00,61.44,61.58,61.4,61.47,68500.0,42.505,42.6019,42.4773,42.5258,68500.0
2008-11-03 12:20:00,61.48,61.53,61.33,61.45,61500.0,42.5327,42.5673,42.4289,42.5119,61500.0
2008-11-03 12:25:00,61.45,61.58,61.37,61.42,72400.0,42.5119,42.6019,42.4566,42.4912,72400.0
2008-11-03 12:30:00,61.44,61.58,61.4,61.53,59300.0,42.505,42.6019,42.4773,42.5673,59300.0
2008-11-03 12:35:00,61.53,61.58,61.44,61.47,67400.0,42.5673,42.6019,42.505,42.5258,67400.0
2008-11-03 12:40:00,61.46,61.56,61.42,61.54,52600.0,42.5188,42.588,42.4912,42.5742,52600.0
2008-11-03 12:45:00,61.53,61.57,61.46,61.51,56900.0,42.5673,42.5949,42.5188,42.5534,56900.0
2008-11-03 12:50:00,61.51,61.53,61.37,61.45,248800.0,42.5534,42.5673,42.4566,42.5119,248800.0
2008-11-03 12:55:00,61.43,61.52,61.38,61.45,151300.0,42.4981,42.5604,42.4635,42.5119,151300.0
2008-11-03 13:00:00,61.45,61.48,61.19,61.19,107800.0,42.5119,42.5327,42.3321,42.3321,107800.0
2008-11-03 13:05:00,61.19,61.49,61.14,61.49,44200.0,42.3321,42.5396,42.2975,42.5396,44200.0
2008-11-03 13:10:00,61.48,61.5,61.2,61.22,73000.0,42.5327,42.5465,42.339,42.3528,73000.0
2008-11-03 13:15:00,61.21,61.29,61.17,61.17,77600.0,42.3459,42.4012,42.3182,42.3182,77600.0
2008-11-03 13:20:00,61.16,61.35,61.14,61.35,38300.0,42.3113,42.4427,42.2975,42.4427,38300.0
2008-11-03 13:25:00,61.35,61.35,61.06,61.09,57600.0,42.4427,42.4427,42.2421,42.2629,57600.0
2008-11-03 13:30:00,61.13,61.22,61.02,61.09,103500.0,42.2905,42.3528,42.2144,42.2629,103500.0
2008-11-03 13:35:00,61.08,61.29,61.06,61.26,51900.0,42.256,42.4012,42.2421,42.3805,51900.0
2008-11-03 13:40:00,61.26,61.39,61.25,61.31,48800.0,42.3805,42.4704,42.3736,42.4151,48800.0
2008-11-03 13:45:00,61.31,61.31,61.11,61.27,39100.0,42.4151,42.4151,42.2767,42.3874,39100.0
2008-11-03 13:50:00,61.27,61.31,61.26,61.29,39600.0,42.3874,42.4151,42.3805,42.4012,39600.0
2008-11-03 13:55:00,61.3,61.3,61.11,61.15,69500.0,42.4082,42.4082,42.2767,42.3044,69500.0
2008-11-03 14:00:00,61.16,61.19,61.05,61.15,67700.0,42.3113,42.3321,42.2352,42.3044,67700.0
2008-11-03 14:05:00,61.15,61.27,61.13,61.21,56100.0,42.3044,42.3874,42.2905,42.3459,56100.0
2008-11-03 14:10:00,61.2,61.28,61.15,61.18,65600.0,42.339,42.3943,42.3044,42.3251,65600.0
2008-11-03 14:15:00,61.18,61.18,60.91,61.06,228300.0,42.3251,42.3251,42.1383,42.2421,228300.0
2008-11-03 14:20:00,61.04,61.27,61.02,61.19,78100.0,42.2283,42.3874,42.2144,42.3321,78100.0
2008-11-03 14:25:00,61.18,61.28,61.18,61.27,64900.0,42.3251,42.3943,42.3251,42.3874,64900.0
2008-11-03 14:30:00,61.27,61.32,61.12,61.14,77900.0,42.3874,42.422,42.2836,42.2975,77900.0
2008-11-03 14:35:00,61.12,61.34,61.11,61.27,46100.0,42.2836,42.4358,42.2767,42.3874,46100.0
2008-11-03 14:40:00,61.28,61.28,61.06,61.1,86600.0,42.3943,42.3943,42.2421,42.2698,86600.0
2008-11-03 14:45:00,61.11,61.3,61.06,61.07,99400.0,42.2767,42.4082,42.2421,42.249,99400.0
2008-11-03 14:50:00,61.07,61.1,60.97,61.09,79100.0,42.249,42.2698,42.1799,42.2629,79100.0
2008-11-03 14:55:00,61.08,61.11,60.88,60.9,58900.0,42.256,42.2767,42.1176,42.1314,58900.0
2008-11-03 15:00:00,60.91,61.06,60.88,60.96,72500.0,42.1383,42.2421,42.1176,42.1729,72500.0
2008-11-03 15:05:00,60.96,61.0,60.67,60.79,129600.0,42.1729,42.2006,41.9723,42.0553,129600.0
2008-11-03 15:10:00,60.8,61.17,60.8,60.96,89900.0,42.0622,42.3182,42.0622,42.1729,89900.0
2008-11-03 15:15:00,60.96,61.28,60.94,61.15,146200.0,42.1729,42.3943,42.1591,42.3044,146200.0
2008-11-03 15:20:00,61.17,61.17,60.97,61.11,131500.0,42.3182,42.3182,42.1799,42.2767,131500.0
2008-11-03 15:25:00,61.1,61.17,61.0,61.13,125200.0,42.2698,42.3182,42.2006,42.2905,125200.0
2008-11-03 15:30:00,61.12,61.24,61.12,61.15,115800.0,42.2836,42.3666,42.2836,42.3044,115800.0
2008-11-03 15:35:00,61.15,61.37,61.15,61.31,109100.0,42.3044,42.4566,42.3044,42.4151,109100.0
2008-11-03 15:40:00,61.31,61.46,61.21,61.23,149800.0,42.4151,42.5188,42.3459,42.3597,149800.0
2008-11-03 15:45:00,61.23,61.5,61.23,61.41,158500.0,42.3597,42.5465,42.3597,42.4843,158500.0
2008-11-03 15:50:00,61.4,61.48,61.3,61.39,187800.0,42.4773,42.5327,42.4082,42.4704,187800.0
2008-11-03 15:55:00,61.38,61.56,61.23,61.55,315300.0,42.4635,42.588,42.3597,42.5811,315300.0
2008-11-04 09:30:00,62.24,62.46,62.14,62.36,245200.0,43.0585,43.2107,42.9893,43.1415,245200.0
2008-11-04 09:35:00,62.36,62.38,61.82,61.96,180900.0,43.1415,43.1553,42.7679,42.8648,180900.0
2008-11-04 09:40:00,61.96,61.98,61.66,61.77,133400.0,42.8648,42.8786,42.6572,42.7333,133400.0
2008-11-04 09:45:00,61.76,61.76,61.48,61.65,103800.0,42.7264,42.7264,42.5327,42.6503,103800.0
2008-11-04 09:50:00,61.62,61.72,61.36,61.45,136600.0,42.6295,42.6987,42.4497,42.5119,136600.0
2008-11-04 09:55:00,61.47,61.63,61.12,61.3,133600.0,42.5258,42.6365,42.2836,42.4082,133600.0
2008-11-04 10:00:00,61.3,61.34,60.92,61.0,152700.0,42.4082,42.4358,42.1453,42.2006,152700.0
2008-11-04 10:05:00,60.98,61.04,60.75,60.82,138000.0,42.1868,42.2283,42.0277,42.0761,138000.0
2008-11-04 10:10:00,60.82,61.17,60.78,61.09,118800.0,42.0761,42.3182,42.0484,42.2629,118800.0
2008-11-04 10:15:00,61.09,61.54,61.06,61.4,118500.0,42.2629,42.5742,42.2421,42.4773,118500.0
2008-11-04 10:20:00,61.37,61.48,61.09,61.35,81300.0,42.4566,42.5327,42.2629,42.4427,81300.0
2008-11-04 10:25:00,61.38,61.59,61.24,61.59,147700.0,42.4635,42.6088,42.3666,42.6088,147700.0
2008-11-04 10:30:00,61.58,61.58,61.23,61.35,221700.0,42.6019,42.6019,42.3597,42.4427,221700.0
2008-11-04 10:35:00,61.33,61.41,61.12,61.15,169300.0,42.4289,42.4843,42.2836,42.3044,169300.0
2008-11-04 10:40:00,61.16,61.39,61.0,61.36,164400.0,42.3113,42.4704,42.2006,42.4497,164400.0
2008-11-04 10:45:00,61.32,61.45,61.16,61.41,113300.0,42.422,42.5119,42.3113,42.4843,113300.0
2008-11-04 10:50:00,61.39,61.44,61.15,61.25,139000.0,42.4704,42.505,42.3044,42.3736,139000.0
2008-11-04 10:55:00,61.25,61.43,61.2,61.3,145300.0,42.3736,42.4981,42.339,42.4082,145300.0
2008-11-04 11:00:00,61.31,61.53,61.16,61.5,192700.0,42.4151,42.5673,42.3113,42.5465,192700.0
2008-11-04 11:05:00,61.5,61.56,61.29,61.38,173500.0,42.5465,42.588,42.4012,42.4635,173500.0
2008-11-04 11:10:00,61.41,61.45,61.26,61.28,67900.0,42.4843,42.5119,42.3805,42.3943,67900.0
2008-11-04 11:15:00,61.29,61.46,61.28,61.38,100100.0,42.4012,42.5188,42.3943,42.4635,100100.0
2008-11-04 11:20:00,61.37,61.37,61.07,61.08,114800.0,42.4566,42.4566,42.249,42.256,114800.0
2008-11-04 11:25:00,61.08,61.21,61.02,61.11,86300.0,42.256,42.3459,42.2144,42.2767,86300.0
2008-11-04 11:30:00,61.1,61.16,60.95,61.09,87200.0,42.2698,42.3113,42.166,42.2629,87200.0
2008-11-04 11:35:00,61.09,61.19,60.91,60.92,65800.0,42.2629,42.3321,42.1383,42.1453,65800.0
2008-11-04 11:40:00,60.94,61.06,60.88,61.02,118200.0,42.1591,42.2421,42.1176,42.2144,118200.0
2008-11-04 11:45:00,61.03,61.14,60.9,61.02,145300.0,42.2214,42.2975,42.1314,42.2144,145300.0
2008-11-04 11:50:00,61.02,61.12,60.96,61.05,107400.0,42.2144,42.2836,42.1729,42.2352,107400.0
2008-11-04 11:55:00,61.05,61.22,60.92,61.05,126600.0,42.2352,42.3528,42.1453,42.2352,126600.0
2008-11-04 12:00:00,61.06,61.13,61.0,61.05,123500.0,42.2421,42.2905,42.2006,42.2352,123500.0
2008-11-04 12:05:00,61.05,61.14,60.96,61.1,134300.0,42.2352,42.2975,42.1729,42.2698,134300.0
2008-11-04 12:10:00,61.1,61.16,60.9,61.0,60400.0,42.2698,42.3113,42.1314,42.2006,60400.0
2008-11-04 12:15:00,61.01,61.11,60.88,60.9,60400.0,42.2075,42.2767,42.1176,42.1314,60400.0
2008-11-04 12:20:00,60.89,61.01,60.79,60.99,57000.0,42.1245,42.2075,42.0553,42.1937,57000.0
2008-11-04 12:25:00,61.0,61.04,60.73,60.75,86400.0,42.2006,42.2283,42.0138,42.0277,86400.0
2008-11-04 12:30:00,60.75,60.75,60.54,60.66,70000.0,42.0277,42.0277,41.8824,41.9654,70000.0
2008-11-04 12:35:00,60.66,60.68,60.32,60.36,132100.0,41.9654,41.9792,41.7302,41.7579,132100.0
2008-11-04 12:40:00,60.37,60.45,60.14,60.43,89600.0,41.7648,41.8201,41.6057,41.8063,89600.0
2008-11-04 12:45:00,60.43,60.55,60.42,60.48,48300.0,41.8063,41.8893,41.7994,41.8409,48300.0
2008-11-04 12:50:00,60.48,60.51,60.4,60.49,54900.0,41.8409,41.8616,41.7855,41.8478,54900.0
2008-11-04 12:55:00,60.49,60.49,60.34,60.39,75000.0,41.8478,41.8478,41.744,41.7786,75000.0
2008-11-04 13:00:00,60.38,60.58,60.36,60.41,84600.0,41.7717,41.91,41.7579,41.7924,84600.0
2008-11-04 13:05:00,60.41,60.42,60.32,60.36,58800.0,41.7924,41.7994,41.7302,41.7579,58800.0
2008-11-04 13:10:00,60.35,60.45,59.9,60.15,107000.0,41.7509,41.8201,41.4396,41.6126,107000.0
2008-11-04 13:15:00,60.16,60.26,60.01,60.05,78300.0,41.6195,41.6887,41.5157,41.5434,78300.0
2008-11-04 13:20:00,60.06,60.09,59.95,59.99,119700.0,41.5503,41.5711,41.4742,41.5019,119700.0
2008-11-04 13:25:00,59.98,60.21,59.91,60.17,167600.0,41.495,41.6541,41.4465,41.6264,167600.0
2008-11-04 13:30:00,60.17,60.26,60.04,60.08,73800.0,41.6264,41.6887,41.5365,41.5641,73800.0
2008-11-04 13:35:00,60.09,60.22,60.0,60.05,86700.0,41.5711,41.661,41.5088,41.5434,86700.0
2008-11-04 13:40:00,60.06,60.13,59.95,59.98,140700.0,41.5503,41.5987,41.4742,41.495,140700.0
2008-11-04 13:45:00,59.98,60.31,59.95,60.05,73700.0,41.495,41.7233,41.4742,41.5434,73700.0
2008-11-04 13:50:00,60.07,60.08,59.8,59.89,120600.0,41.5572,41.5641,41.3704,41.4327,120600.0
2008-11-04 13:55:00,59.88,60.03,59.88,60.01,104000.0,41.4258,41.5296,41.4258,41.5157,104000.0
2008-11-04 14:00:00,60.0,60.07,59.97,60.03,90200.0,41.5088,41.5572,41.488,41.5296,90200.0
2008-11-04 14:05:00,60.02,60.02,59.84,59.92,98800.0,41.5226,41.5226,41.3981,41.4535,98800.0
2008-11-04 14:10:00,59.93,60.0,59.82,59.9,73300.0,41.4604,41.5088,41.3843,41.4396,73300.0
2008-11-04 14:15:00,59.92,59.97,59.8,59.88,104000.0,41.4535,41.488,41.3704,41.4258,104000.0
2008-11-04 14:20:00,59.88,60.1,59.87,59.93,90900.0,41.4258,41.578,41.4189,41.4604,90900.0
2008-11-04 14:25:00,59.95,60.1,59.91,60.02,70300.0,41.4742,41.578,41.4465,41.5226,70300.0
2008-11-04 14:30:00,60.03,60.07,59.89,60.04,82100.0,41.5296,41.5572,41.4327,41.5365,82100.0
2008-11-04 14:35:00,60.05,60.08,59.93,59.99,78100.0,41.5434,41.5641,41.4604,41.5019,78100.0
2008-11-04 14:40:00,59.99,60.11,59.98,60.02,75800.0,41.5019,41.5849,41.495,41.5226,75800.0
2008-11-04 14:45:00,60.02,60.05,59.86,59.95,94900.0,41.5226,41.5434,41.4119,41.4742,94900.0
2008-11-04 14:50:00,59.94,60.01,59.73,59.75,114400.0,41.4673,41.5157,41.322,41.3358,114400.0
2008-11-04 14:55:00,59.75,59.95,59.75,59.85,101200.0,41.3358,41.4742,41.3358,41.405,101200.0
2008-11-04 15:00:00,59.86,59.89,59.71,59.8,148300.0,41.4119,41.4327,41.3082,41.3704,148300.0
2008-11-04 15:05:00,59.81,59.91,59.75,59.77,85800.0,41.3774,41.4465,41.3358,41.3497,85800.0
2008-11-04 15:10:00,59.78,59.94,59.71,59.89,144500.0,41.3566,41.4673,41.3082,41.4327,144500.0
2008-11-04 15:15:00,59.87,59.93,59.74,59.87,109800.0,41.4189,41.4604,41.3289,41.4189,109800.0
2008-11-04 15:20:00,59.87,59.87,59.62,59.84,140500.0,41.4189,41.4189,41.2459,41.3981,140500.0
2008-11-04 15:25:00,59.84,59.98,59.7,59.74,177500.0,41.3981,41.495,41.3013,41.3289,177500.0
2008-11-04 15:30:00,59.74,60.01,59.73,59.96,194700.0,41.3289,41.5157,41.322,41.4811,194700.0
2008-11-04 15:35:00,59.96,60.02,59.87,59.9,139100.0,41.4811,41.5226,41.4189,41.4396,139100.0
2008-11-04 15:40:00,59.91,60.08,59.88,60.07,304500.0,41.4465,41.5641,41.4258,41.5572,304500.0
2008-11-04 15:45:00,60.06,60.32,60.05,60.22,458800.0,41.5503,41.7302,41.5434,41.661,458800.0
2008-11-04 15:50:00,60.22,60.38,59.63,59.74,474700.0,41.661,41.7717,41.2528,41.3289,474700.0
2008-11-04 15:55:00,59.73,60.57,59.68,60.57,543900.0,41.322,41.9031,41.2874,41.9031,543900.0
2008-11-05 09:30:00,59.77,60.19,59.36,59.39,210800.0,41.3497,41.6402,41.066,41.0868,210800.0
2008-11-05 09:35:00,59.4,59.65,59.35,59.42,207300.0,41.0937,41.2667,41.0591,41.1075,207300.0
2008-11-05 09:40:00,59.43,59.77,59.4,59.44,218100.0,41.1145,41.3497,41.0937,41.1214,218100.0
2008-11-05 09:45:00,59.47,59.66,59.37,59.61,178700.0,41.1421,41.2736,41.073,41.239,178700.0
2008-11-05 09:50:00,59.61,59.71,59.5,59.56,145400.0,41.239,41.3082,41.1629,41.2044,145400.0
2008-11-05 09:55:00,59.54,59.55,59.43,59.52,163000.0,41.1906,41.1975,41.1145,41.1767,163000.0
2008-11-05 10:00:00,59.52,59.65,59.44,59.57,240200.0,41.1767,41.2667,41.1214,41.2113,240200.0
2008-11-05 10:05:00,59.57,59.66,59.5,59.61,153100.0,41.2113,41.2736,41.1629,41.239,153100.0
2008-11-05 10:10:00,59.58,59.64,59.48,59.5,198400.0,41.2182,41.2597,41.1491,41.1629,198400.0
2008-11-05 10:15:00,59.49,59.61,59.49,59.53,135700.0,41.156,41.239,41.156,41.1836,135700.0
2008-11-05 10:20:00,59.53,59.63,59.39,59.46,102400.0,41.1836,41.2528,41.0868,41.1352,102400.0
2008-11-05 10:25:00,59.45,59.62,59.44,59.61,107700.0,41.1283,41.2459,41.1214,41.239,107700.0
2008-11-05 10:30:00,59.61,59.83,59.6,59.69,78900.0,41.239,41.3912,41.2321,41.2943,78900.0
2008-11-05 10:35:00,59.69,59.83,59.6,59.79,90000.0,41.2943,41.3912,41.2321,41.3635,90000.0
2008-11-05 10:40:00,59.79,59.92,59.76,59.85,67500.0,41.3635,41.4535,41.3428,41.405,67500.0
2008-11-05 10:45:00,59.85,60.02,59.73,60.02,76200.0,41.405,41.5226,41.322,41.5226,76200.0
2008-11-05 10:50:00,60.03,60.04,59.73,59.77,84100.0,41.5296,41.5365,41.322,41.3497,84100.0
2008-11-05 10:55:00,59.77,59.85,59.64,59.7,106200.0,41.3497,41.405,41.2597,41.3013,106200.0
2008-11-05 11:00:00,59.72,59.95,59.72,59.95,47300.0,41.3151,41.4742,41.3151,41.4742,47300.0
2008-11-05 11:05:00,59.95,60.0,59.81,59.99,81300.0,41.4742,41.5088,41.3774,41.5019,81300.0
2008-11-05 11:10:00,59.98,60.24,59.93,60.16,74200.0,41.495,41.6748,41.4604,41.6195,74200.0
2008-11-05 11:15:00,60.15,60.2,59.97,60.08,79600.0,41.6126,41.6472,41.488,41.5641,79600.0
2008-11-05 11:20:00,60.07,60.11,59.9,59.97,72200.0,41.5572,41.5849,41.4396,41.488,72200.0
2008-11-05 11:25:00,59.96,60.09,59.93,60.08,84300.0,41.4811,41.5711,41.4604,41.5641,84300.0
2008-11-05 11:30:00,60.06,60.12,59.94,60.05,92000.0,41.5503,41.5918,41.4673,41.5434,92000.0
2008-11-05 11:35:00,60.05,60.13,59.96,60.02,57500.0,41.5434,41.5987,41.4811,41.5226,57500.0
2008-11-05 11:40:00,60.05,60.14,60.0,60.1,54900.0,41.5434,41.6057,41.5088,41.578,54900.0
2008-11-05 11:45:00,60.09,60.15,59.95,60.13,76800.0,41.5711,41.6126,41.4742,41.5987,76800.0
2008-11-05 11:50:00,60.13,60.43,60.09,60.41,110600.0,41.5987,41.8063,41.5711,41.7924,110600.0
2008-11-05 11:55:00,60.42,60.46,60.36,60.44,144500.0,41.7994,41.827,41.7579,41.8132,144500.0
2008-11-05 12:00:00,60.44,60.55,60.29,60.54,99000.0,41.8132,41.8893,41.7094,41.8824,99000.0
2008-11-05 12:05:00,60.54,60.54,60.41,60.44,61800.0,41.8824,41.8824,41.7924,41.8132,61800.0
2008-11-05 12:10:00,60.44,60.47,60.15,60.22,124000.0,41.8132,41.8339,41.6126,41.661,124000.0
2008-11-05 12:15:00,60.22,60.38,60.17,60.38,85600.0,41.661,41.7717,41.6264,41.7717,85600.0
2008-11-05 12:20:00,60.4,60.52,60.37,60.37,84000.0,41.7855,41.8685,41.7648,41.7648,84000.0
2008-11-05 12:25:00,60.37,60.38,60.1,60.16,83700.0,41.7648,41.7717,41.578,41.6195,83700.0
2008-11-05 12:30:00,60.17,60.27,60.16,60.17,66200.0,41.6264,41.6956,41.6195,41.6264,66200.0
2008-11-05 12:35:00,60.17,60.17,59.81,59.84,79500.0,41.6264,41.6264,41.3774,41.3981,79500.0
2008-11-05 12:40:00,59.84,60.06,59.71,60.0,92600.0,41.3981,41.5503,41.3082,41.5088,92600.0
2008-11-05 12:45:00,60.01,60.07,59.97,60.0,61900.0,41.5157,41.5572,41.488,41.5088,61900.0
2008-11-05 12:50:00,60.0,60.02,59.84,59.99,45600.0,41.5088,41.5226,41.3981,41.5019,45600.0
2008-11-05 12:55:00,60.04,60.2,59.95,60.18,69500.0,41.5365,41.6472,41.4742,41.6333,69500.0
2008-11-05 13:00:00,60.18,60.3,60.09,60.12,40300.0,41.6333,41.7163,41.5711,41.5918,40300.0
2008-11-05 13:05:00,60.12,60.33,60.02,60.33,90700.0,41.5918,41.7371,41.5226,41.7371,90700.0
2008-11-05 13:10:00,60.33,60.49,60.32,60.42,52800.0,41.7371,41.8478,41.7302,41.7994,52800.0
2008-11-05 13:15:00,60.43,60.56,60.34,60.5,92200.0,41.8063,41.8962,41.744,41.8547,92200.0
2008-11-05 13:20:00,60.5,60.56,60.3,60.48,151100.0,41.8547,41.8962,41.7163,41.8409,151100.0
2008-11-05 13:25:00,60.5,60.52,60.36,60.47,80400.0,41.8547,41.8685,41.7579,41.8339,80400.0
2008-11-05 13:30:00,60.47,60.49,60.22,60.22,109200.0,41.8339,41.8478,41.661,41.661,109200.0
2008-11-05 13:35:00,60.24,60.36,60.09,60.32,71100.0,41.6748,41.7579,41.5711,41.7302,71100.0
2008-11-05 13:40:00,60.33,60.55,60.22,60.49,121500.0,41.7371,41.8893,41.661,41.8478,121500.0
2008-11-05 13:45:00,60.5,60.5,60.41,60.49,79300.0,41.8547,41.8547,41.7924,41.8478,79300.0
2008-11-05 13:50:00,60.49,60.57,60.32,60.32,90100.0,41.8478,41.9031,41.7302,41.7302,90100.0
2008-11-05 13:55:00,60.32,60.39,60.2,60.29,63600.0,41.7302,41.7786,41.6472,41.7094,63600.0
2008-11-05 14:00:00,60.27,60.38,60.15,60.18,80000.0,41.6956,41.7717,41.6126,41.6333,80000.0
2008-11-05 14:05:00,60.2,60.28,60.07,60.24,264000.0,41.6472,41.7025,41.5572,41.6748,264000.0
2008-11-05 14:10:00,60.24,60.26,60.08,60.16,136000.0,41.6748,41.6887,41.5641,41.6195,136000.0
2008-11-05 14:15:00,60.16,60.29,59.95,60.21,101500.0,41.6195,41.7094,41.4742,41.6541,101500.0
2008-11-05 14:20:00,60.2,60.22,59.93,60.04,97700.0,41.6472,41.661,41.4604,41.5365,97700.0
2008-11-05 14:25:00,60.04,60.28,60.0,60.19,67100.0,41.5365,41.7025,41.5088,41.6402,67100.0
2008-11-05 14:30:00,60.19,60.25,60.04,60.17,188200.0,41.6402,41.6818,41.5365,41.6264,188200.0
2008-11-05 14:35:00,60.18,60.33,60.11,60.14,147600.0,41.6333,41.7371,41.5849,41.6057,147600.0
2008-11-05 14:40:00,60.15,60.28,60.08,60.21,72500.0,41.6126,41.7025,41.5641,41.6541,72500.0
2008-11-05 14:45:00,60.21,60.25,59.96,60.04,117500.0,41.6541,41.6818,41.4811,41.5365,117500.0
2008-11-05 14:50:00,60.04,60.43,59.93,60.41,173300.0,41.5365,41.8063,41.4604,41.7924,173300.0
2008-11-05 14:55:00,60.41,60.5,60.35,60.42,95400.0,41.7924,41.8547,41.7509,41.7994,95400.0
2008-11-05 15:00:00,60.42,60.45,60.31,60.4,84200.0,41.7994,41.8201,41.7233,41.7855,84200.0
2008-11-05 15:05:00,60.4,60.45,60.22,60.22,153700.0,41.7855,41.8201,41.661,41.661,153700.0
2008-11-05 15:10:00,60.2,60.45,60.19,60.37,119300.0,41.6472,41.8201,41.6402,41.7648,119300.0
2008-11-05 15:15:00,60.38,60.38,60.25,60.33,80500.0,41.7717,41.7717,41.6818,41.7371,80500.0
2008-11-05 15:20:00,60.32,60.39,60.05,60.22,141900.0,41.7302,41.7786,41.5434,41.661,141900.0
2008-11-05 15:25:00,60.22,60.29,60.1,60.24,186300.0,41.661,41.7094,41.578,41.6748,186300.0
2008-11-05 15:30:00,60.24,60.26,59.98,60.14,188900.0,41.6748,41.6887,41.495,41.6057,188900.0
2008-11-05 15:35:00,60.13,60.21,60.02,60.07,147300.0,41.5987,41.6541,41.5226,41.5572,147300.0
2008-11-05 15:40:00,60.06,60.24,60.02,60.16,228700.0,41.5503,41.6748,41.5226,41.6195,228700.0
2008-11-05 15:45:00,60.13,60.24,59.97,60.14,258500.0,41.5987,41.6748,41.488,41.6057,258500.0
2008-11-05 15:50:00,60.13,60.13,59.53,59.55,293900.0,41.5987,41.5987,41.1836,41.1975,293900.0
2008-11-05 15:55:00,59.55,59.58,59.34,59.42,463400.0,41.1975,41.2182,41.0522,41.1075,463400.0
2008-11-06 09:30:00,59.09,60.12,59.09,60.09,204800.0,40.8792,41.5918,40.8792,41.5711,204800.0
2008-11-06 09:35:00,60.09,60.47,60.04,60.05,125600.0,41.5711,41.8339,41.5365,41.5434,125600.0
2008-11-06 09:40:00,60.04,60.19,59.62,59.77,133300.0,41.5365,41.6402,41.2459,41.3497,133300.0
2008-11-06 09:45:00,59.78,60.0,59.54,59.64,98000.0,41.3566,41.5088,41.1906,41.2597,98000.0
2008-11-06 09:50:00,59.63,59.67,59.37,59.4,146800.0,41.2528,41.2805,41.073,41.0937,146800.0
2008-11-06 09:55:00,59.4,60.0,59.22,59.74,222200.0,41.0937,41.5088,40.9692,41.3289,222200.0
2008-11-06 10:00:00,59.71,59.8,59.54,59.76,169800.0,41.3082,41.3704,41.1906,41.3428,169800.0
2008-11-06 10:05:00,59.75,59.99,59.64,59.82,116100.0,41.3358,41.5019,41.2597,41.3843,116100.0
2008-11-06 10:10:00,59.84,60.04,59.62,60.04,325400.0,41.3981,41.5365,41.2459,41.5365,325400.0
2008-11-06 10:15:00,60.02,60.29,60.02,60.18,114300.0,41.5226,41.7094,41.5226,41.6333,114300.0
2008-11-06 10:20:00,60.18,60.27,60.06,60.18,139100.0,41.6333,41.6956,41.5503,41.6333,139100.0
2008-11-06 10:25:00,60.18,60.2,59.97,60.07,159100.0,41.6333,41.6472,41.488,41.5572,159100.0
2008-11-06 10:30:00,60.08,60.1,59.9,59.98,86500.0,41.5641,41.578,41.4396,41.495,86500.0
2008-11-06 10:35:00,59.99,60.05,59.89,60.0,127800.0,41.5019,41.5434,41.4327,41.5088,127800.0
2008-11-06 10:40:00,60.0,60.04,59.78,59.93,142400.0,41.5088,41.5365,41.3566,41.4604,142400.0
2008-11-06 10:45:00,59.93,60.02,59.87,59.97,78800.0,41.4604,41.5226,41.4189,41.488,78800.0
2008-11-06 10:50:00,59.98,60.0,59.71,59.86,130500.0,41.495,41.5088,41.3082,41.4119,130500.0
2008-11-06 10:55:00,59.88,59.88,59.77,59.84,110100.0,41.4258,41.4258,41.3497,41.3981,110100.0
2008-11-06 11:00:00,59.85,59.85,59.48,59.48,179500.0,41.405,41.405,41.1491,41.1491,179500.0
2008-11-06 11:05:00,59.48,59.58,59.0,59.05,173400.0,41.1491,41.2182,40.817,40.8516,173400.0
2008-11-06 11:10:00,59.05,59.23,59.0,59.05,119700.0,40.8516,40.9761,40.817,40.8516,119700.0
2008-11-06 11:15:00,59.05,59.31,58.99,59.0,262300.0,40.8516,41.0314,40.8101,40.817,262300.0
2008-11-06 11:20:00,58.98,59.03,58.9,59.0,89600.0,40.8031,40.8377,40.7478,40.817,89600.0
2008-11-06 11:25:00,58.99,59.02,58.8,58.97,212100.0,40.8101,40.8308,40.6786,40.7962,212100.0
2008-11-06 11:30:00,58.99,59.1,58.82,58.86,193200.0,40.8101,40.8862,40.6925,40.7201,193200.0
2008-11-06 11:35:00,58.85,59.0,58.72,58.83,95400.0,40.7132,40.817,40.6233,40.6994,95400.0
2008-11-06 11:40:00,58.82,59.0,58.75,58.96,80400.0,40.6925,40.817,40.644,40.7893,80400.0
2008-11-06 11:45:00,58.95,59.0,58.88,58.89,117500.0,40.7824,40.817,40.734,40.7409,117500.0
2008-11-06 11:50:00,58.89,58.99,58.76,58.83,55000.0,40.7409,40.8101,40.6509,40.6994,55000.0
2008-11-06 11:55:00,58.82,59.0,58.75,58.75,93900.0,40.6925,40.817,40.644,40.644,93900.0
2008-11-06 12:00:00,58.75,58.84,58.6,58.64,104000.0,40.644,40.7063,40.5403,40.5679,104000.0
2008-11-06 12:05:00,58.63,58.81,58.35,58.47,191400.0,40.561,40.6855,40.3673,40.4503,191400.0
2008-11-06 12:10:00,58.49,58.77,58.47,58.62,80500.0,40.4642,40.6579,40.4503,40.5541,80500.0
2008-11-06 12:15:00,58.61,58.65,58.43,58.5,77400.0,40.5472,40.5748,40.4227,40.4711,77400.0
2008-11-06 12:20:00,58.5,58.5,58.21,58.29,138000.0,40.4711,40.4711,40.2705,40.3258,138000.0
2008-11-06 12:25:00,58.33,58.46,58.22,58.25,94100.0,40.3535,40.4434,40.2774,40.2981,94100.0
2008-11-06 12:30:00,58.25,58.29,58.02,58.11,128800.0,40.2981,40.3258,40.139,40.2013,128800.0
2008-11-06 12:35:00,58.12,58.18,57.72,57.79,118200.0,40.2082,40.2497,39.9315,39.9799,118200.0
2008-11-06 12:40:00,57.82,57.98,57.71,57.82,175300.0,40.0006,40.1113,39.9245,40.0006,175300.0
2008-11-06 12:45:00,57.85,57.96,57.75,57.95,76600.0,40.0214,40.0975,39.9522,40.0906,76600.0
2008-11-06 12:50:00,57.96,58.17,57.94,58.15,210000.0,40.0975,40.2428,40.0837,40.2289,210000.0
2008-11-06 12:55:00,58.15,58.17,57.86,57.94,206200.0,40.2289,40.2428,40.0283,40.0837,206200.0
2008-11-06 13:00:00,57.94,58.0,57.68,57.87,284900.0,40.0837,40.1252,39.9038,40.0352,284900.0
2008-11-06 13:05:00,57.9,57.93,57.67,57.74,104100.0,40.056,40.0767,39.8969,39.9453,104100.0
2008-11-06 13:10:00,57.75,57.76,57.56,57.69,93900.0,39.9522,39.9591,39.8208,39.9107,93900.0
2008-11-06 13:15:00,57.7,57.73,57.28,57.5,91900.0,39.9176,39.9384,39.6271,39.7793,91900.0
2008-11-06 13:20:00,57.49,57.55,57.15,57.25,259600.0,39.7723,39.8139,39.5371,39.6063,259600.0
2008-11-06 13:25:00,57.24,57.49,57.13,57.42,262300.0,39.5994,39.7723,39.5233,39.7239,262300.0
2008-11-06 13:30:00,57.4,57.48,57.33,57.35,183300.0,39.7101,39.7654,39.6617,39.6755,183300.0
2008-11-06 13:35:00,57.35,57.4,56.98,57.03,376100.0,39.6755,39.7101,39.4195,39.4541,376100.0
2008-11-06 13:40:00,57.03,57.04,56.9,57.0,172400.0,39.4541,39.461,39.3642,39.4334,172400.0
2008-11-06 13:45:00,57.0,57.11,56.9,57.01,135200.0,39.4334,39.5095,39.3642,39.4403,135200.0
2008-11-06 13:50:00,57.0,57.14,56.9,57.05,162500.0,39.4334,39.5302,39.3642,39.4679,162500.0
2008-11-06 13:55:00,57.05,57.05,56.94,57.01,120400.0,39.4679,39.4679,39.3918,39.4403,120400.0
2008-11-06 14:00:00,57.01,57.06,56.95,56.99,428700.0,39.4403,39.4749,39.3988,39.4264,428700.0
2008-11-06 14:05:00,56.99,57.03,56.97,57.0,365500.0,39.4264,39.4541,39.4126,39.4334,365500.0
2008-11-06 14:10:00,57.0,57.0,56.96,57.0,265000.0,39.4334,39.4334,39.4057,39.4334,265000.0
2008-11-06 14:15:00,57.0,57.03,56.95,57.0,164200.0,39.4334,39.4541,39.3988,39.4334,164200.0
2008-11-06 14:20:00,57.0,57.04,56.99,56.99,215200.0,39.4334,39.461,39.4264,39.4264,215200.0
2008-11-06 14:25:00,57.0,57.0,56.91,57.0,249200.0,39.4334,39.4334,39.3711,39.4334,249200.0
2008-11-06 14:30:00,56.99,57.13,56.98,57.1,420100.0,39.4264,39.5233,39.4195,39.5025,420100.0
2008-11-06 14:35:00,57.1,57.44,56.94,57.41,161000.0,39.5025,39.7378,39.3918,39.717,161000.0
2008-11-06 14:40:00,57.39,57.4,57.08,57.26,153700.0,39.7032,39.7101,39.4887,39.6132,153700.0
2008-11-06 14:45:00,57.27,57.34,57.08,57.19,166100.0,39.6201,39.6686,39.4887,39.5648,166100.0
2008-11-06 14:50:00,57.2,57.57,57.2,57.25,140300.0,39.5717,39.8277,39.5717,39.6063,140300.0
2008-11-06 14:55:00,57.24,57.29,57.06,57.21,104400.0,39.5994,39.634,39.4749,39.5786,104400.0
2008-11-06 15:00:00,57.21,57.27,56.95,57.04,99300.0,39.5786,39.6201,39.3988,39.461,99300.0
2008-11-06 15:05:00,57.02,57.13,56.9,56.94,164500.0,39.4472,39.5233,39.3642,39.3918,164500.0
2008-11-06 15:10:00,56.94,57.02,56.9,56.97,209500.0,39.3918,39.4472,39.3642,39.4126,209500.0
2008-11-06 15:15:00,56.97,57.19,56.95,57.12,255700.0,39.4126,39.5648,39.3988,39.5164,255700.0
2008-11-06 15:20:00,57.12,57.13,56.95,57.1,189600.0,39.5164,39.5233,39.3988,39.5025,189600.0
2008-11-06 15:25:00,57.09,57.24,57.02,57.14,197600.0,39.4956,39.5994,39.4472,39.5302,197600.0
2008-11-06 15:30:00,57.12,57.16,56.97,56.99,306400.0,39.5164,39.544,39.4126,39.4264,306400.0
2008-11-06 15:35:00,56.99,57.02,56.83,56.87,203800.0,39.4264,39.4472,39.3157,39.3434,203800.0
2008-11-06 15:40:00,56.88,57.1,56.87,56.94,342500.0,39.3503,39.5025,39.3434,39.3918,342500.0
2008-11-06 15:45:00,56.94,57.14,56.84,56.87,297200.0,39.3918,39.5302,39.3227,39.3434,297200.0
2008-11-06 15:50:00,56.87,56.88,56.55,56.66,638200.0,39.3434,39.3503,39.122,39.1981,638200.0
2008-11-06 15:55:00,56.65,56.93,56.44,56.78,693100.0,39.1912,39.3849,39.0459,39.2812,693100.0
2008-11-07 09:30:00,57.43,57.72,56.92,57.21,598100.0,39.7308,39.9315,39.378,39.5786,598100.0
2008-11-07 09:35:00,57.27,57.44,56.95,57.29,209600.0,39.6201,39.7378,39.3988,39.634,209600.0
2008-11-07 09:40:00,57.29,57.48,57.0,57.11,199900.0,39.634,39.7654,39.4334,39.5095,199900.0
2008-11-07 09:45:00,57.12,57.23,56.69,56.72,150400.0,39.5164,39.5925,39.2189,39.2396,150400.0
2008-11-07 09:50:00,56.77,57.17,56.4,57.13,251100.0,39.2742,39.551,39.0183,39.5233,251100.0
2008-11-07 09:55:00,57.12,57.56,57.0,57.5,185000.0,39.5164,39.8208,39.4334,39.7793,185000.0
2008-11-07 10:00:00,57.54,58.4,57.46,58.4,270000.0,39.8069,40.4019,39.7516,40.4019,270000.0
2008-11-07 10:05:00,58.41,58.46,57.87,57.93,283300.0,40.4088,40.4434,40.0352,40.0767,283300.0
2008-11-07 10:10:00,57.93,58.1,57.75,58.05,243300.0,40.0767,40.1944,39.9522,40.1598,243300.0
2008-11-07 10:15:00,58.06,58.5,58.03,58.46,206700.0,40.1667,40.4711,40.1459,40.4434,206700.0
2008-11-07 10:20:00,58.47,58.61,58.01,58.13,179200.0,40.4503,40.5472,40.1321,40.2151,179200.0
2008-11-07 10:25:00,58.13,58.26,57.96,58.25,65200.0,40.2151,40.305,40.0975,40.2981,65200.0
2008-11-07 10:30:00,58.25,58.25,57.95,58.01,92300.0,40.2981,40.2981,40.0906,40.1321,92300.0
2008-11-07 10:35:00,58.01,58.25,57.96,58.2,84100.0,40.1321,40.2981,40.0975,40.2635,84100.0
2008-11-07 10:40:00,58.18,58.21,58.02,58.06,34100.0,40.2497,40.2705,40.139,40.1667,34100.0
2008-11-07 10:45:00,58.04,58.23,58.0,58.0,48600.0,40.1528,40.2843,40.1252,40.1252,48600.0
2008-11-07 10:50:00,58.0,58.09,57.88,57.93,62300.0,40.1252,40.1874,40.0422,40.0767,62300.0
2008-11-07 10:55:00,57.94,57.94,57.68,57.85,173300.0,40.0837,40.0837,39.9038,40.0214,173300.0
2008-11-07 11:00:00,57.86,58.17,57.84,57.98,166400.0,40.0283,40.2428,40.0145,40.1113,166400.0
2008-11-07 11:05:00,57.98,58.2,57.84,57.97,69800.0,40.1113,40.2635,40.0145,40.1044,69800.0
2008-11-07 11:10:00,57.97,58.25,57.97,58.24,219500.0,40.1044,40.2981,40.1044,40.2912,219500.0
2008-11-07 11:15:00,58.2,58.34,58.12,58.24,176600.0,40.2635,40.3604,40.2082,40.2912,176600.0
2008-11-07 11:20:00,58.25,58.3,58.0,58.25,120600.0,40.2981,40.3327,40.1252,40.2981,120600.0
2008-11-07 11:25:00,58.26,58.3,57.94,58.26,141900.0,40.305,40.3327,40.0837,40.305,141900.0
2008-11-07 11:30:00,58.26,58.3,57.75,57.88,115000.0,40.305,40.3327,39.9522,40.0422,115000.0
2008-11-07 11:35:00,57.92,58.27,57.92,58.22,47000.0,40.0698,40.312,40.0698,40.2774,47000.0
2008-11-07 11:40:00,58.21,58.26,58.01,58.22,90600.0,40.2705,40.305,40.1321,40.2774,90600.0
2008-11-07 11:45:00,58.22,58.46,58.2,58.26,80900.0,40.2774,40.4434,40.2635,40.305,80900.0
2008-11-07 11:50:00,58.25,58.37,58.19,58.27,81700.0,40.2981,40.3811,40.2566,40.312,81700.0
2008-11-07 11:55:00,58.31,58.81,58.13,58.57,132600.0,40.3396,40.6855,40.2151,40.5195,132600.0
2008-11-07 12:00:00,58.56,58.76,58.52,58.7,50100.0,40.5126,40.6509,40.4849,40.6094,50100.0
2008-11-07 12:05:00,58.67,58.86,58.18,58.56,191400.0,40.5887,40.7201,40.2497,40.5126,191400.0
2008-11-07 12:10:00,58.56,58.58,58.39,58.49,58700.0,40.5126,40.5264,40.395,40.4642,58700.0
2008-11-07 12:15:00,58.51,58.54,58.45,58.5,46900.0,40.478,40.4988,40.4365,40.4711,46900.0
2008-11-07 12:20:00,58.52,58.54,58.37,58.4,37900.0,40.4849,40.4988,40.3811,40.4019,37900.0
2008-11-07 12:25:00,58.38,58.58,58.35,58.35,54500.0,40.3881,40.5264,40.3673,40.3673,54500.0
2008-11-07 12:30:00,58.35,58.37,57.99,58.18,73900.0,40.3673,40.3811,40.1183,40.2497,73900.0
2008-11-07 12:35:00,58.17,58.34,58.08,58.19,25900.0,40.2428,40.3604,40.1805,40.2566,25900.0
2008-11-07 12:40:00,58.18,58.37,58.16,58.21,27700.0,40.2497,40.3811,40.2359,40.2705,27700.0
2008-11-07 12:45:00,58.21,58.39,58.21,58.21,32000.0,40.2705,40.395,40.2705,40.2705,32000.0
2008-11-07 12:50:00,58.2,58.35,58.2,58.31,28500.0,40.2635,40.3673,40.2635,40.3396,28500.0
2008-11-07 12:55:00,58.32,58.59,58.27,58.28,47900.0,40.3466,40.5333,40.312,40.3189,47900.0
2008-11-07 13:00:00,58.28,58.54,58.27,58.42,60400.0,40.3189,40.4988,40.312,40.4157,60400.0
2008-11-07 13:05:00,58.5,58.58,58.35,58.37,48100.0,40.4711,40.5264,40.3673,40.3811,48100.0
2008-11-07 13:10:00,58.35,58.49,58.21,58.4,53900.0,40.3673,40.4642,40.2705,40.4019,53900.0
2008-11-07 13:15:00,58.41,58.41,58.26,58.34,48700.0,40.4088,40.4088,40.305,40.3604,48700.0
2008-11-07 13:20:00,58.34,58.4,58.26,58.35,30600.0,40.3604,40.4019,40.305,40.3673,30600.0
2008-11-07 13:25:00,58.36,58.64,58.35,58.64,61500.0,40.3742,40.5679,40.3673,40.5679,61500.0
2008-11-07 13:30:00,58.62,58.62,58.46,58.46,74100.0,40.5541,40.5541,40.4434,40.4434,74100.0
2008-11-07 13:35:00,58.47,58.49,58.24,58.33,54100.0,40.4503,40.4642,40.2912,40.3535,54100.0
2008-11-07 13:40:00,58.34,58.38,58.14,58.15,55000.0,40.3604,40.3881,40.222,40.2289,55000.0
2008-11-07 13:45:00,58.16,58.26,58.16,58.26,52800.0,40.2359,40.305,40.2359,40.305,52800.0
2008-11-07 13:50:00,58.26,58.31,58.12,58.13,57400.0,40.305,40.3396,40.2082,40.2151,57400.0
2008-11-07 13:55:00,58.13,58.49,58.13,58.49,76500.0,40.2151,40.4642,40.2151,40.4642,76500.0
2008-11-07 14:00:00,58.49,58.49,58.29,58.38,49700.0,40.4642,40.4642,40.3258,40.3881,49700.0
2008-11-07 14:05:00,58.39,58.41,58.33,58.35,39800.0,40.395,40.4088,40.3535,40.3673,39800.0
2008-11-07 14:10:00,58.36,58.44,58.33,58.33,37600.0,40.3742,40.4296,40.3535,40.3535,37600.0
2008-11-07 14:15:00,58.38,58.52,58.36,58.5,36100.0,40.3881,40.4849,40.3742,40.4711,36100.0
2008-11-07 14:20:00,58.49,58.59,58.4,58.41,103700.0,40.4642,40.5333,40.4019,40.4088,103700.0
2008-11-07 14:25:00,58.42,58.54,58.4,58.49,56900.0,40.4157,40.4988,40.4019,40.4642,56900.0
2008-11-07 14:30:00,58.5,58.67,58.49,58.51,56800.0,40.4711,40.5887,40.4642,40.478,56800.0
2008-11-07 14:35:00,58.53,58.8,58.51,58.76,72000.0,40.4918,40.6786,40.478,40.6509,72000.0
2008-11-07 14:40:00,58.73,58.88,58.71,58.75,101100.0,40.6302,40.734,40.6164,40.644,101100.0
2008-11-07 14:45:00,58.76,58.86,58.72,58.75,107000.0,40.6509,40.7201,40.6233,40.644,107000.0
2008-11-07 14:50:00,58.76,58.86,58.52,58.54,88700.0,40.6509,40.7201,40.4849,40.4988,88700.0
2008-11-07 14:55:00,58.55,58.56,57.95,57.96,116500.0,40.5057,40.5126,40.0906,40.0975,116500.0
2008-11-07 15:00:00,57.95,58.08,57.77,57.77,123700.0,40.0906,40.1805,39.9661,39.9661,123700.0
2008-11-07 15:05:00,57.77,58.09,57.58,58.0,103100.0,39.9661,40.1874,39.8346,40.1252,103100.0
2008-11-07 15:10:00,58.0,58.19,57.88,57.9,94700.0,40.1252,40.2566,40.0422,40.056,94700.0
2008-11-07 15:15:00,57.91,58.08,57.81,57.93,82600.0,40.0629,40.1805,39.9937,40.0767,82600.0
2008-11-07 15:20:00,57.92,57.96,57.6,57.84,135400.0,40.0698,40.0975,39.8484,40.0145,135400.0
2008-11-07 15:25:00,57.83,58.05,57.71,57.79,114600.0,40.0076,40.1598,39.9245,39.9799,114600.0
2008-11-07 15:30:00,57.81,58.13,57.71,57.9,114200.0,39.9937,40.2151,39.9245,40.056,114200.0
2008-11-07 15:35:00,57.94,58.17,57.94,58.07,113800.0,40.0837,40.2428,40.0837,40.1736,113800.0
2008-11-07 15:40:00,58.07,58.24,57.94,58.06,146700.0,40.1736,40.2912,40.0837,40.1667,146700.0
2008-11-07 15:45:00,58.06,58.3,58.02,58.19,175600.0,40.1667,40.3327,40.139,40.2566,175600.0
2008-11-07 15:50:00,58.19,58.47,58.06,58.45,275000.0,40.2566,40.4503,40.1667,40.4365,275000.0
2008-11-07 15:55:00,58.46,58.88,58.35,58.88,534400.0,40.4434,40.734,40.3673,40.734,534400.0
2008-11-10 09:30:00,60.79,60.9,59.82,59.91,244600.0,42.0553,42.1314,41.3843,41.4465,244600.0
2008-11-10 09:35:00,59.9,59.91,59.15,59.29,174700.0,41.4396,41.4465,40.9208,41.0176,174700.0
2008-11-10 09:40:00,59.31,59.31,58.79,58.86,312600.0,41.0314,41.0314,40.6717,40.7201,312600.0
2008-11-10 09:45:00,58.87,59.0,58.39,58.47,175400.0,40.727,40.817,40.395,40.4503,175400.0
2008-11-10 09:50:00,58.48,58.5,58.05,58.13,200500.0,40.4572,40.4711,40.1598,40.2151,200500.0
2008-11-10 09:55:00,58.12,58.59,57.98,58.35,122800.0,40.2082,40.5333,40.1113,40.3673,122800.0
2008-11-10 10:00:00,58.35,58.44,57.96,57.99,102000.0,40.3673,40.4296,40.0975,40.1183,102000.0
2008-11-10 10:05:00,57.96,58.2,57.75,58.19,130000.0,40.0975,40.2635,39.9522,40.2566,130000.0
2008-11-10 10:10:00,58.17,58.52,58.15,58.44,104200.0,40.2428,40.4849,40.2289,40.4296,104200.0
2008-11-10 10:15:00,58.44,58.53,58.13,58.22,96500.0,40.4296,40.4918,40.2151,40.2774,96500.0
2008-11-10 10:20:00,58.23,58.51,58.17,58.24,97000.0,40.2843,40.478,40.2428,40.2912,97000.0
2008-11-10 10:25:00,58.24,58.37,57.83,58.03,88500.0,40.2912,40.3811,40.0076,40.1459,88500.0
2008-11-10 10:30:00,58.0,58.22,57.92,58.0,95400.0,40.1252,40.2774,40.0698,40.1252,95400.0
2008-11-10 10:35:00,58.0,58.13,57.92,58.09,97400.0,40.1252,40.2151,40.0698,40.1874,97400.0
2008-11-10 10:40:00,58.11,58.19,58.02,58.17,41500.0,40.2013,40.2566,40.139,40.2428,41500.0
2008-11-10 10:45:00,58.15,58.22,58.01,58.17,71400.0,40.2289,40.2774,40.1321,40.2428,71400.0
2008-11-10 10:50:00,58.17,58.46,58.16,58.4,64500.0,40.2428,40.4434,40.2359,40.4019,64500.0
2008-11-10 10:55:00,58.39,58.51,58.31,58.37,66700.0,40.395,40.478,40.3396,40.3811,66700.0
2008-11-10 11:00:00,58.38,58.49,58.23,58.49,63000.0,40.3881,40.4642,40.2843,40.4642,63000.0
2008-11-10 11:05:00,58.49,58.54,58.38,58.54,76500.0,40.4642,40.4988,40.3881,40.4988,76500.0
2008-11-10 11:10:00,58.53,58.63,58.34,58.49,78900.0,40.4918,40.561,40.3604,40.4642,78900.0
2008-11-10 11:15:00,58.49,58.49,58.27,58.38,29500.0,40.4642,40.4642,40.312,40.3881,29500.0
2008-11-10 11:20:00,58.36,58.6,58.31,58.59,33000.0,40.3742,40.5403,40.3396,40.5333,33000.0
2008-11-10 11:25:00,58.6,58.72,58.56,58.62,43600.0,40.5403,40.6233,40.5126,40.5541,43600.0
2008-11-10 11:30:00,58.61,58.76,58.57,58.68,49100.0,40.5472,40.6509,40.5195,40.5956,49100.0
2008-11-10 11:35:00,58.7,58.71,58.55,58.62,43000.0,40.6094,40.6164,40.5057,40.5541,43000.0
2008-11-10 11:40:00,58.61,58.64,58.56,58.6,60800.0,40.5472,40.5679,40.5126,40.5403,60800.0
2008-11-10 11:45:00,58.6,58.65,58.4,58.54,62700.0,40.5403,40.5748,40.4019,40.4988,62700.0
2008-11-10 11:50:00,58.51,58.51,58.39,58.4,49000.0,40.478,40.478,40.395,40.4019,49000.0
2008-11-10 11:55:00,58.41,58.47,58.29,58.35,65400.0,40.4088,40.4503,40.3258,40.3673,65400.0
2008-11-10 12:00:00,58.36,58.42,58.33,58.41,28700.0,40.3742,40.4157,40.3535,40.4088,28700.0
2008-11-10 12:05:00,58.41,58.52,58.39,58.48,44100.0,40.4088,40.4849,40.395,40.4572,44100.0
2008-11-10 12:10:00,58.48,58.5,58.4,58.4,50500.0,40.4572,40.4711,40.4019,40.4019,50500.0
2008-11-10 12:15:00,58.43,58.5,58.38,58.41,27200.0,40.4227,40.4711,40.3881,40.4088,27200.0
2008-11-10 12:20:00,58.42,58.44,58.17,58.36,61000.0,40.4157,40.4296,40.2428,40.3742,61000.0
2008-11-10 12:25:00,58.35,58.4,58.24,58.28,35700.0,40.3673,40.4019,40.2912,40.3189,35700.0
2008-11-10 12:30:00,58.28,58.28,58.16,58.24,34200.0,40.3189,40.3189,40.2359,40.2912,34200.0
2008-11-10 12:35:00,58.24,58.24,57.91,58.04,49800.0,40.2912,40.2912,40.0629,40.1528,49800.0
2008-11-10 12:40:00,58.06,58.19,58.0,58.05,51100.0,40.1667,40.2566,40.1252,40.1598,51100.0
2008-11-10 12:45:00,58.05,58.14,57.92,58.13,32200.0,40.1598,40.222,40.0698,40.2151,32200.0
2008-11-10 12:50:00,58.13,58.14,57.74,57.79,49900.0,40.2151,40.222,39.9453,39.9799,49900.0
2008-11-10 12:55:00,57.8,58.12,57.8,58.12,40700.0,39.9868,40.2082,39.9868,40.2082,40700.0
2008-11-10 13:00:00,58.12,58.14,58.0,58.04,52700.0,40.2082,40.222,40.1252,40.1528,52700.0
2008-11-10 13:05:00,58.04,58.31,58.03,58.31,31500.0,40.1528,40.3396,40.1459,40.3396,31500.0
2008-11-10 13:10:00,58.31,58.34,58.24,58.32,63400.0,40.3396,40.3604,40.2912,40.3466,63400.0
2008-11-10 13:15:00,58.3,58.31,58.18,58.23,44400.0,40.3327,40.3396,40.2497,40.2843,44400.0
2008-11-10 13:20:00,58.23,58.26,58.09,58.12,34500.0,40.2843,40.305,40.1874,40.2082,34500.0
2008-11-10 13:25:00,58.12,58.28,58.12,58.18,61500.0,40.2082,40.3189,40.2082,40.2497,61500.0
2008-11-10 13:30:00,58.18,58.2,58.11,58.11,43300.0,40.2497,40.2635,40.2013,40.2013,43300.0
2008-11-10 13:35:00,58.12,58.2,58.11,58.15,51400.0,40.2082,40.2635,40.2013,40.2289,51400.0
2008-11-10 13:40:00,58.16,58.2,58.1,58.17,42300.0,40.2359,40.2635,40.1944,40.2428,42300.0
2008-11-10 13:45:00,58.17,58.18,58.07,58.18,41500.0,40.2428,40.2497,40.1736,40.2497,41500.0
2008-11-10 13:50:00,58.19,58.36,58.14,58.36,65900.0,40.2566,40.3742,40.222,40.3742,65900.0
2008-11-10 13:55:00,58.37,58.5,58.31,58.48,82300.0,40.3811,40.4711,40.3396,40.4572,82300.0
2008-11-10 14:00:00,58.49,58.5,58.33,58.36,102800.0,40.4642,40.4711,40.3535,40.3742,102800.0
2008-11-10 14:05:00,58.34,58.47,58.31,58.46,82100.0,40.3604,40.4503,40.3396,40.4434,82100.0
2008-11-10 14:10:00,58.44,58.49,58.26,58.3,44900.0,40.4296,40.4642,40.305,40.3327,44900.0
2008-11-10 14:15:00,58.29,58.42,58.08,58.23,60700.0,40.3258,40.4157,40.1805,40.2843,60700.0
2008-11-10 14:20:00,58.22,58.31,58.06,58.12,43200.0,40.2774,40.3396,40.1667,40.2082,43200.0
2008-11-10 14:25:00,58.15,58.33,58.08,58.21,45200.0,40.2289,40.3535,40.1805,40.2705,45200.0
2008-11-10 14:30:00,58.22,58.22,57.91,58.01,76300.0,40.2774,40.2774,40.0629,40.1321,76300.0
2008-11-10 14:35:00,58.02,58.08,57.71,58.05,79300.0,40.139,40.1805,39.9245,40.1598,79300.0
2008-11-10 14:40:00,58.05,58.2,58.05,58.14,33200.0,40.1598,40.2635,40.1598,40.222,33200.0
2008-11-10 14:45:00,58.14,58.18,57.87,57.88,75300.0,40.222,40.2497,40.0352,40.0422,75300.0
2008-11-10 14:50:00,57.88,58.07,57.79,58.07,57400.0,40.0422,40.1736,39.9799,40.1736,57400.0
2008-11-10 14:55:00,58.05,58.21,58.05,58.12,49900.0,40.1598,40.2705,40.1598,40.2082,49900.0
2008-11-10 15:00:00,58.1,58.1,57.71,57.97,96300.0,40.1944,40.1944,39.9245,40.1044,96300.0
2008-11-10 15:05:00,57.98,58.1,57.76,57.82,78200.0,40.1113,40.1944,39.9591,40.0006,78200.0
2008-11-10 15:10:00,57.81,58.06,57.74,58.0,118100.0,39.9937,40.1667,39.9453,40.1252,118100.0
2008-11-10 15:15:00,58.03,58.15,57.68,57.84,79800.0,40.1459,40.2289,39.9038,40.0145,79800.0
2008-11-10 15:20:00,57.82,57.84,57.55,57.79,129600.0,40.0006,40.0145,39.8139,39.9799,129600.0
2008-11-10 15:25:00,57.78,57.97,57.75,57.81,162700.0,39.973,40.1044,39.9522,39.9937,162700.0
2008-11-10 15:30:00,57.81,58.13,57.77,57.94,119800.0,39.9937,40.2151,39.9661,40.0837,119800.0
2008-11-10 15:35:00,57.95,58.09,57.83,57.99,119400.0,40.0906,40.1874,40.0076,40.1183,119400.0
2008-11-10 15:40:00,57.98,58.35,57.95,58.32,137100.0,40.1113,40.3673,40.0906,40.3466,137100.0
2008-11-10 15:45:00,58.3,58.32,57.98,58.1,192800.0,40.3327,40.3466,40.1113,40.1944,192800.0
2008-11-10 15:50:00,58.1,58.66,58.1,58.41,267500.0,40.1944,40.5818,40.1944,40.4088,267500.0
2008-11-10 15:55:00,58.43,58.87,58.42,58.7,251300.0,40.4227,40.727,40.4157,40.6094,251300.0
2008-11-11 09:30:00,58.22,58.87,58.05,58.35,183400.0,40.2774,40.727,40.1598,40.3673,183400.0
2008-11-11 09:35:00,58.35,58.41,58.0,58.02,90000.0,40.3673,40.4088,40.1252,40.139,90000.0
2008-11-11 09:40:00,58.02,58.35,57.84,58.29,111700.0,40.139,40.3673,40.0145,40.3258,111700.0
2008-11-11 09:45:00,58.27,58.3,58.01,58.12,83000.0,40.312,40.3327,40.1321,40.2082,83000.0
2008-11-11 09:50:00,58.11,58.16,57.73,57.82,88800.0,40.2013,40.2359,39.9384,40.0006,88800.0
2008-11-11 09:55:00,57.82,57.96,57.67,57.96,109100.0,40.0006,40.0975,39.8969,40.0975,109100.0
2008-11-11 10:00:00,57.97,58.07,57.8,57.97,76700.0,40.1044,40.1736,39.9868,40.1044,76700.0
2008-11-11 10:05:00,57.98,58.02,57.82,58.01,84800.0,40.1113,40.139,40.0006,40.1321,84800.0
2008-11-11 10:10:00,58.0,58.29,57.99,58.2,98500.0,40.1252,40.3258,40.1183,40.2635,98500.0
2008-11-11 10:15:00,58.19,58.19,57.9,58.11,81400.0,40.2566,40.2566,40.056,40.2013,81400.0
2008-11-11 10:20:00,58.12,58.25,58.03,58.21,108800.0,40.2082,40.2981,40.1459,40.2705,108800.0
2008-11-11 10:25:00,58.23,58.49,58.19,58.32,159200.0,40.2843,40.4642,40.2566,40.3466,159200.0
2008-11-11 10:30:00,58.32,58.38,58.1,58.26,123100.0,40.3466,40.3881,40.1944,40.305,123100.0
2008-11-11 10:35:00,58.27,58.29,58.08,58.14,837400.0,40.312,40.3258,40.1805,40.222,837400.0
2008-11-11 10:40:00,58.15,58.21,58.01,58.18,67900.0,40.2289,40.2705,40.1321,40.2497,67900.0
2008-11-11 10:45:00,58.17,58.22,58.07,58.22,61600.0,40.2428,40.2774,40.1736,40.2774,61600.0
2008-11-11 10:50:00,58.2,58.45,58.18,58.39,73000.0,40.2635,40.4365,40.2497,40.395,73000.0
2008-11-11 10:55:00,58.42,58.42,58.0,58.06,56900.0,40.4157,40.4157,40.1252,40.1667,56900.0
2008-11-11 11:00:00,58.04,58.15,57.99,58.13,139400.0,40.1528,40.2289,40.1183,40.2151,139400.0
2008-11-11 11:05:00,58.14,58.26,58.1,58.2,115900.0,40.222,40.305,40.1944,40.2635,115900.0
2008-11-11 11:10:00,58.2,58.31,58.17,58.29,112100.0,40.2635,40.3396,40.2428,40.3258,112100.0
2008-11-11 11:15:00,58.29,58.31,58.04,58.04,50000.0,40.3258,40.3396,40.1528,40.1528,50000.0
2008-11-11 11:20:00,58.05,58.21,58.01,58.13,40700.0,40.1598,40.2705,40.1321,40.2151,40700.0
2008-11-11 11:25:00,58.13,58.21,58.08,58.2,43700.0,40.2151,40.2705,40.1805,40.2635,43700.0
2008-11-11 11:30:00,58.2,58.28,58.14,58.17,69900.0,40.2635,40.3189,40.222,40.2428,69900.0
2008-11-11 11:35:00,58.21,58.42,58.2,58.38,79500.0,40.2705,40.4157,40.2635,40.3881,79500.0
2008-11-11 11:40:00,58.41,58.46,58.31,58.35,57300.0,40.4088,40.4434,40.3396,40.3673,57300.0
2008-11-11 11:45:00,58.33,58.43,58.14,58.25,45000.0,40.3535,40.4227,40.222,40.2981,45000.0
2008-11-11 11:50:00,58.27,58.36,58.17,58.32,32000.0,40.312,40.3742,40.2428,40.3466,32000.0
2008-11-11 11:55:00,58.3,58.36,58.13,58.33,38900.0,40.3327,40.3742,40.2151,40.3535,38900.0
2008-11-11 12:00:00,58.35,58.49,58.25,58.46,45500.0,40.3673,40.4642,40.2981,40.4434,45500.0
2008-11-11 12:05:00,58.47,58.47,58.3,58.38,39600.0,40.4503,40.4503,40.3327,40.3881,39600.0
2008-11-11 12:10:00,58.37,58.46,58.35,58.42,48100.0,40.3811,40.4434,40.3673,40.4157,48100.0
2008-11-11 12:15:00,58.4,58.5,58.36,58.38,45100.0,40.4019,40.4711,40.3742,40.3881,45100.0
2008-11-11 12:20:00,58.38,58.45,58.37,58.37,41000.0,40.3881,40.4365,40.3811,40.3811,41000.0
2008-11-11 12:25:00,58.38,58.5,58.34,58.44,100900.0,40.3881,40.4711,40.3604,40.4296,100900.0
2008-11-11 12:30:00,58.44,58.49,58.4,58.45,55800.0,40.4296,40.4642,40.4019,40.4365,55800.0
2008-11-11 12:35:00,58.45,58.45,58.32,58.34,40800.0,40.4365,40.4365,40.3466,40.3604,40800.0
2008-11-11 12:40:00,58.35,58.43,58.28,58.33,38000.0,40.3673,40.4227,40.3189,40.3535,38000.0
2008-11-11 12:45:00,58.32,58.39,58.21,58.33,47800.0,40.3466,40.395,40.2705,40.3535,47800.0
2008-11-11 12:50:00,58.36,58.42,58.2,58.36,37500.0,40.3742,40.4157,40.2635,40.3742,37500.0
2008-11-11 12:55:00,58.38,58.38,58.22,58.29,82000.0,40.3881,40.3881,40.2774,40.3258,82000.0
2008-11-11 13:00:00,58.29,58.43,58.28,58.31,74900.0,40.3258,40.4227,40.3189,40.3396,74900.0
2008-11-11 13:05:00,58.33,58.45,58.26,58.39,23300.0,40.3535,40.4365,40.305,40.395,23300.0
2008-11-11 13:10:00,58.41,58.48,58.27,58.27,22100.0,40.4088,40.4572,40.312,40.312,22100.0
2008-11-11 13:15:00,58.26,58.3,58.23,58.29,27200.0,40.305,40.3327,40.2843,40.3258,27200.0
2008-11-11 13:20:00,58.29,58.34,58.19,58.24,50800.0,40.3258,40.3604,40.2566,40.2912,50800.0
2008-11-11 13:25:00,58.23,58.28,58.17,58.24,45400.0,40.2843,40.3189,40.2428,40.2912,45400.0
2008-11-11 13:30:00,58.24,58.41,58.23,58.4,107700.0,40.2912,40.4088,40.2843,40.4019,107700.0
2008-11-11 13:35:00,58.39,58.41,58.34,58.38,30600.0,40.395,40.4088,40.3604,40.3881,30600.0
2008-11-11 13:40:00,58.39,58.5,58.32,58.38,64000.0,40.395,40.4711,40.3466,40.3881,64000.0
2008-11-11 13:45:00,58.38,58.47,58.32,58.38,58200.0,40.3881,40.4503,40.3466,40.3881,58200.0
2008-11-11 13:50:00,58.36,58.5,58.34,58.49,99500.0,40.3742,40.4711,40.3604,40.4642,99500.0
2008-11-11 13:55:00,58.49,58.82,58.48,58.76,68700.0,40.4642,40.6925,40.4572,40.6509,68700.0
2008-11-11 14:00:00,58.75,58.94,58.54,58.55,98400.0,40.644,40.7755,40.4988,40.5057,98400.0
2008-11-11 14:05:00,58.55,58.74,58.48,58.59,98400.0,40.5057,40.6371,40.4572,40.5333,98400.0
2008-11-11 14:10:00,58.57,58.71,58.56,58.65,43700.0,40.5195,40.6164,40.5126,40.5748,43700.0
2008-11-11 14:15:00,58.65,58.89,58.56,58.81,131000.0,40.5748,40.7409,40.5126,40.6855,131000.0
2008-11-11 14:20:00,58.81,59.0,58.57,58.63,90500.0,40.6855,40.817,40.5195,40.561,90500.0
2008-11-11 14:25:00,58.65,59.12,58.65,59.1,95000.0,40.5748,40.9,40.5748,40.8862,95000.0
2008-11-11 14:30:00,59.12,59.31,59.03,59.09,138900.0,40.9,41.0314,40.8377,40.8792,138900.0
2008-11-11 14:35:00,59.08,59.26,58.8,58.81,97400.0,40.8723,40.9969,40.6786,40.6855,97400.0
2008-11-11 14:40:00,58.81,58.97,58.72,58.87,84200.0,40.6855,40.7962,40.6233,40.727,84200.0
2008-11-11 14:45:00,58.88,59.04,58.73,58.88,80300.0,40.734,40.8447,40.6302,40.734,80300.0
2008-11-11 14:50:00,58.87,58.87,58.29,58.43,222900.0,40.727,40.727,40.3258,40.4227,222900.0
2008-11-11 14:55:00,58.43,58.63,58.38,58.4,90000.0,40.4227,40.561,40.3881,40.4019,90000.0
2008-11-11 15:00:00,58.4,58.57,58.34,58.49,113200.0,40.4019,40.5195,40.3604,40.4642,113200.0
2008-11-11 15:05:00,58.49,58.82,58.47,58.56,73300.0,40.4642,40.6925,40.4503,40.5126,73300.0
2008-11-11 15:10:00,58.54,58.69,58.41,58.58,86600.0,40.4988,40.6025,40.4088,40.5264,86600.0
2008-11-11 15:15:00,58.57,58.64,58.37,58.58,72500.0,40.5195,40.5679,40.3811,40.5264,72500.0
2008-11-11 15:20:00,58.6,58.66,58.5,58.55,63000.0,40.5403,40.5818,40.4711,40.5057,63000.0
2008-11-11 15:25:00,58.59,58.59,58.32,58.45,135400.0,40.5333,40.5333,40.3466,40.4365,135400.0
2008-11-11 15:30:00,58.42,58.45,57.91,57.93,186200.0,40.4157,40.4365,40.0629,40.0767,186200.0
2008-11-11 15:35:00,57.92,58.06,57.61,57.63,170300.0,40.0698,40.1667,39.8554,39.8692,170300.0
2008-11-11 15:40:00,57.62,57.9,57.61,57.88,164600.0,39.8623,40.056,39.8554,40.0422,164600.0
2008-11-11 15:45:00,57.87,58.22,57.75,58.22,169000.0,40.0352,40.2774,39.9522,40.2774,169000.0
2008-11-11 15:50:00,58.23,58.46,58.01,58.09,258100.0,40.2843,40.4434,40.1321,40.1874,258100.0
2008-11-11 15:55:00,58.08,58.41,58.03,58.41,369100.0,40.1805,40.4088,40.1459,40.4088,369100.0
2008-11-12 09:30:00,57.5,57.86,57.5,57.74,168300.0,39.7793,40.0283,39.7793,39.9453,168300.0
2008-11-12 09:35:00,57.69,58.02,57.69,57.93,123600.0,39.9107,40.139,39.9107,40.0767,123600.0
2008-11-12 09:40:00,57.95,58.15,57.56,57.67,94900.0,40.0906,40.2289,39.8208,39.8969,94900.0
2008-11-12 09:45:00,57.66,57.87,57.4,57.74,86500.0,39.89,40.0352,39.7101,39.9453,86500.0
2008-11-12 09:50:00,57.72,57.86,57.67,57.72,67700.0,39.9315,40.0283,39.8969,39.9315,67700.0
2008-11-12 09:55:00,57.69,57.79,57.48,57.49,109900.0,39.9107,39.9799,39.7654,39.7723,109900.0
2008-11-12 10:00:00,57.48,57.81,57.48,57.71,190900.0,39.7654,39.9937,39.7654,39.9245,190900.0
2008-11-12 10:05:00,57.7,57.7,57.36,57.48,144400.0,39.9176,39.9176,39.6824,39.7654,144400.0
2008-11-12 10:10:00,57.48,57.59,57.35,57.37,94600.0,39.7654,39.8415,39.6755,39.6893,94600.0
2008-11-12 10:15:00,57.36,57.41,57.14,57.28,105300.0,39.6824,39.717,39.5302,39.6271,105300.0
2008-11-12 10:20:00,57.28,57.61,57.1,57.51,130400.0,39.6271,39.8554,39.5025,39.7862,130400.0
2008-11-12 10:25:00,57.51,57.55,57.13,57.13,98300.0,39.7862,39.8139,39.5233,39.5233,98300.0
2008-11-12 10:30:00,57.12,57.2,56.73,56.84,148800.0,39.5164,39.5717,39.2466,39.3227,148800.0
2008-11-12 10:35:00,56.85,56.89,56.3,56.45,179600.0,39.3296,39.3573,38.9491,39.0529,179600.0
2008-11-12 10:40:00,56.44,56.78,56.38,56.75,125400.0,39.0459,39.2812,39.0044,39.2604,125400.0
2008-11-12 10:45:00,56.75,57.15,56.59,57.1,202000.0,39.2604,39.5371,39.1497,39.5025,202000.0
2008-11-12 10:50:00,57.09,57.43,57.06,57.06,146900.0,39.4956,39.7308,39.4749,39.4749,146900.0
2008-11-12 10:55:00,57.05,57.14,56.91,57.0,117700.0,39.4679,39.5302,39.3711,39.4334,117700.0
2008-11-12 11:00:00,57.0,57.06,56.9,57.02,111500.0,39.4334,39.4749,39.3642,39.4472,111500.0
2008-11-12 11:05:00,56.98,56.98,56.71,56.96,90200.0,39.4195,39.4195,39.2327,39.4057,90200.0
2008-11-12 11:10:00,56.98,57.05,56.66,56.94,92200.0,39.4195,39.4679,39.1981,39.3918,92200.0
2008-11-12 11:15:00,56.93,57.39,56.92,57.13,82800.0,39.3849,39.7032,39.378,39.5233,82800.0
2008-11-12 11:20:00,57.1,57.23,56.98,57.15,84400.0,39.5025,39.5925,39.4195,39.5371,84400.0
2008-11-12 11:25:00,57.12,57.13,56.88,56.9,69400.0,39.5164,39.5233,39.3503,39.3642,69400.0
2008-11-12 11:30:00,56.9,57.04,56.79,56.91,76100.0,39.3642,39.461,39.2881,39.3711,76100.0
2008-11-12 11:35:00,56.88,56.89,56.75,56.82,109200.0,39.3503,39.3573,39.2604,39.3088,109200.0
2008-11-12 11:40:00,56.82,56.91,56.62,56.66,83700.0,39.3088,39.3711,39.1705,39.1981,83700.0
2008-11-12 11:45:00,56.63,56.72,56.43,56.69,63800.0,39.1774,39.2396,39.039,39.2189,63800.0
2008-11-12 11:50:00,56.7,56.71,56.31,56.52,126500.0,39.2258,39.2327,38.956,39.1013,126500.0
2008-11-12 11:55:00,56.53,56.73,56.48,56.73,57400.0,39.1082,39.2466,39.0736,39.2466,57400.0
2008-11-12 12:00:00,56.74,56.88,56.7,56.86,61400.0,39.2535,39.3503,39.2258,39.3365,61400.0
2008-11-12 12:05:00,56.83,56.85,56.56,56.66,77100.0,39.3157,39.3296,39.129,39.1981,77100.0
2008-11-12 12:10:00,56.68,56.73,56.57,56.59,41400.0,39.212,39.2466,39.1359,39.1497,41400.0
2008-11-12 12:15:00,56.59,56.61,56.44,56.54,59200.0,39.1497,39.1636,39.0459,39.1151,59200.0
2008-11-12 12:20:00,56.54,56.67,56.4,56.58,80900.0,39.1151,39.2051,39.0183,39.1428,80900.0
2008-11-12 12:25:00,56.6,56.6,56.48,56.53,45700.0,39.1566,39.1566,39.0736,39.1082,45700.0
2008-11-12 12:30:00,56.51,56.62,56.49,56.5,44600.0,39.0944,39.1705,39.0805,39.0875,44600.0
2008-11-12 12:35:00,56.48,56.72,56.41,56.55,50000.0,39.0736,39.2396,39.0252,39.122,50000.0
2008-11-12 12:40:00,56.56,56.69,56.51,56.63,39100.0,39.129,39.2189,39.0944,39.1774,39100.0
2008-11-12 12:45:00,56.64,56.67,56.5,56.51,42400.0,39.1843,39.2051,39.0875,39.0944,42400.0
2008-11-12 12:50:00,56.52,56.64,56.43,56.47,42900.0,39.1013,39.1843,39.039,39.0667,42900.0
2008-11-12 12:55:00,56.45,56.68,56.42,56.68,52500.0,39.0529,39.212,39.0321,39.212,52500.0
2008-11-12 13:00:00,56.69,56.75,56.41,56.42,54300.0,39.2189,39.2604,39.0252,39.0321,54300.0
2008-11-12 13:05:00,56.42,56.61,56.4,56.4,54900.0,39.0321,39.1636,39.0183,39.0183,54900.0
2008-11-12 13:10:00,56.4,56.62,56.24,56.25,98200.0,39.0183,39.1705,38.9076,38.9145,98200.0
2008-11-12 13:15:00,56.26,56.26,56.05,56.22,103500.0,38.9214,38.9214,38.7761,38.8937,103500.0
2008-11-12 13:20:00,56.21,56.3,56.05,56.1,50600.0,38.8868,38.9491,38.7761,38.8107,50600.0
2008-11-12 13:25:00,56.1,56.24,56.0,56.2,84800.0,38.8107,38.9076,38.7415,38.8799,84800.0
2008-11-12 13:30:00,56.2,56.2,55.86,55.9,84300.0,38.8799,38.8799,38.6447,38.6724,84300.0
2008-11-12 13:35:00,55.91,56.0,55.86,55.95,61200.0,38.6793,38.7415,38.6447,38.707,61200.0
2008-11-12 13:40:00,55.94,56.1,55.94,56.07,82300.0,38.7,38.8107,38.7,38.79,82300.0
2008-11-12 13:45:00,56.08,56.09,55.84,55.92,80700.0,38.7969,38.8038,38.6309,38.6862,80700.0
2008-11-12 13:50:00,55.93,55.96,55.65,55.66,74300.0,38.6931,38.7139,38.4994,38.5063,74300.0
2008-11-12 13:55:00,55.64,55.87,55.6,55.84,75300.0,38.4925,38.6516,38.4648,38.6309,75300.0
2008-11-12 14:00:00,55.84,55.88,55.59,55.75,89800.0,38.6309,38.6585,38.4579,38.5686,89800.0
2008-11-12 14:05:00,55.74,55.79,55.57,55.73,62500.0,38.5617,38.5963,38.4441,38.5548,62500.0
2008-11-12 14:10:00,55.79,55.86,55.62,55.64,69600.0,38.5963,38.6447,38.4787,38.4925,69600.0
2008-11-12 14:15:00,55.67,55.91,55.66,55.91,59300.0,38.5132,38.6793,38.5063,38.6793,59300.0
2008-11-12 14:20:00,55.89,56.05,55.88,56.0,83000.0,38.6654,38.7761,38.6585,38.7415,83000.0
2008-11-12 14:25:00,56.0,56.11,55.92,55.97,63600.0,38.7415,38.8176,38.6862,38.7208,63600.0
2008-11-12 14:30:00,55.97,56.12,55.95,56.07,82000.0,38.7208,38.8246,38.707,38.79,82000.0
2008-11-12 14:35:00,56.06,56.16,55.93,55.99,62200.0,38.7831,38.8522,38.6931,38.7346,62200.0
2008-11-12 14:40:00,55.99,56.07,55.82,56.07,55800.0,38.7346,38.79,38.617,38.79,55800.0
2008-11-12 14:45:00,56.07,56.26,56.05,56.1,100200.0,38.79,38.9214,38.7761,38.8107,100200.0
2008-11-12 14:50:00,56.09,56.17,55.99,56.07,117400.0,38.8038,38.8592,38.7346,38.79,117400.0
2008-11-12 14:55:00,56.07,56.09,55.85,55.88,66400.0,38.79,38.8038,38.6378,38.6585,66400.0
2008-11-12 15:00:00,55.87,55.99,55.8,55.89,48000.0,38.6516,38.7346,38.6032,38.6654,48000.0
2008-11-12 15:05:00,55.9,55.98,55.76,55.83,61100.0,38.6724,38.7277,38.5755,38.6239,61100.0
2008-11-12 15:10:00,55.84,56.02,55.77,55.9,90900.0,38.6309,38.7554,38.5824,38.6724,90900.0
2008-11-12 15:15:00,55.89,55.97,55.77,55.87,95300.0,38.6654,38.7208,38.5824,38.6516,95300.0
2008-11-12 15:20:00,55.89,55.95,55.64,55.64,81200.0,38.6654,38.707,38.4925,38.4925,81200.0
2008-11-12 15:25:00,55.66,55.85,55.6,55.73,77800.0,38.5063,38.6378,38.4648,38.5548,77800.0
2008-11-12 15:30:00,55.74,55.94,55.67,55.81,94300.0,38.5617,38.7,38.5132,38.6101,94300.0
2008-11-12 15:35:00,55.84,55.92,55.7,55.71,146900.0,38.6309,38.6862,38.534,38.5409,146900.0
2008-11-12 15:40:00,55.71,55.85,55.31,55.83,273700.0,38.5409,38.6378,38.2642,38.6239,273700.0
2008-11-12 15:45:00,55.83,55.86,55.35,55.42,326300.0,38.6239,38.6447,38.2919,38.3403,326300.0
2008-11-12 15:50:00,55.42,55.59,55.2,55.44,289100.0,38.3403,38.4579,38.1881,38.3541,289100.0
2008-11-12 15:55:00,55.45,55.68,55.43,55.47,555100.0,38.361,38.5202,38.3472,38.3749,555100.0
2008-11-13 09:30:00,55.44,56.2,55.3,56.15,179600.0,38.3541,38.8799,38.2573,38.8453,179600.0
2008-11-13 09:35:00,56.17,56.88,56.05,56.8,166300.0,38.8592,39.3503,38.7761,39.295,166300.0
2008-11-13 09:40:00,56.8,56.93,56.04,56.49,241600.0,39.295,39.3849,38.7692,39.0805,241600.0
2008-11-13 09:45:00,56.52,56.58,56.42,56.57,276200.0,39.1013,39.1428,39.0321,39.1359,276200.0
2008-11-13 09:50:00,56.57,56.75,56.47,56.58,137500.0,39.1359,39.2604,39.0667,39.1428,137500.0
2008-11-13 09:55:00,56.57,56.67,56.35,56.4,322100.0,39.1359,39.2051,38.9837,39.0183,322100.0
2008-11-13 10:00:00,56.39,56.57,56.35,56.45,306000.0,39.0114,39.1359,38.9837,39.0529,306000.0
2008-11-13 10:05:00,56.5,56.57,56.35,56.47,195100.0,39.0875,39.1359,38.9837,39.0667,195100.0
2008-11-13 10:10:00,56.5,57.0,56.5,56.83,121500.0,39.0875,39.4334,39.0875,39.3157,121500.0
2008-11-13 10:15:00,56.84,57.25,56.82,56.9,159000.0,39.3227,39.6063,39.3088,39.3642,159000.0
2008-11-13 10:20:00,56.9,57.27,56.85,57.05,176200.0,39.3642,39.6201,39.3296,39.4679,176200.0
2008-11-13 10:25:00,57.02,57.33,57.01,57.33,114900.0,39.4472,39.6617,39.4403,39.6617,114900.0
2008-11-13 10:30:00,57.35,57.4,57.11,57.16,117200.0,39.6755,39.7101,39.5095,39.544,117200.0
2008-11-13 10:35:00,57.16,57.31,57.14,57.31,98900.0,39.544,39.6478,39.5302,39.6478,98900.0
2008-11-13 10:40:00,57.3,57.32,56.98,57.23,123200.0,39.6409,39.6547,39.4195,39.5925,123200.0
2008-11-13 10:45:00,57.22,57.24,56.95,57.0,138100.0,39.5856,39.5994,39.3988,39.4334,138100.0
2008-11-13 10:50:00,57.01,57.19,57.0,57.19,74800.0,39.4403,39.5648,39.4334,39.5648,74800.0
2008-11-13 10:55:00,57.19,57.26,57.1,57.25,74600.0,39.5648,39.6132,39.5025,39.6063,74600.0
2008-11-13 11:00:00,57.25,57.31,57.1,57.2,115000.0,39.6063,39.6478,39.5025,39.5717,115000.0
2008-11-13 11:05:00,57.2,57.24,56.69,56.8,132100.0,39.5717,39.5994,39.2189,39.295,132100.0
2008-11-13 11:10:00,56.79,56.91,56.61,56.87,85100.0,39.2881,39.3711,39.1636,39.3434,85100.0
2008-11-13 11:15:00,56.85,56.87,56.66,56.73,57100.0,39.3296,39.3434,39.1981,39.2466,57100.0
2008-11-13 11:20:00,56.72,56.9,56.61,56.86,80100.0,39.2396,39.3642,39.1636,39.3365,80100.0
2008-11-13 11:25:00,56.87,57.04,56.77,57.04,110900.0,39.3434,39.461,39.2742,39.461,110900.0
2008-11-13 11:30:00,57.04,57.09,56.85,57.03,89700.0,39.461,39.4956,39.3296,39.4541,89700.0
2008-11-13 11:35:00,57.02,57.12,56.9,56.95,113300.0,39.4472,39.5164,39.3642,39.3988,113300.0
2008-11-13 11:40:00,56.95,57.12,56.92,56.96,76900.0,39.3988,39.5164,39.378,39.4057,76900.0
2008-11-13 11:45:00,56.96,57.16,56.9,56.9,63400.0,39.4057,39.544,39.3642,39.3642,63400.0
2008-11-13 11:50:00,56.92,57.09,56.86,56.92,128900.0,39.378,39.4956,39.3365,39.378,128900.0
2008-11-13 11:55:00,56.9,57.07,56.84,57.07,78300.0,39.3642,39.4818,39.3227,39.4818,78300.0
2008-11-13 12:00:00,57.05,57.2,57.0,57.09,62600.0,39.4679,39.5717,39.4334,39.4956,62600.0
2008-11-13 12:05:00,57.07,57.24,57.0,57.22,74000.0,39.4818,39.5994,39.4334,39.5856,74000.0
2008-11-13 12:10:00,57.22,57.25,57.16,57.19,54100.0,39.5856,39.6063,39.544,39.5648,54100.0
2008-11-13 12:15:00,57.16,57.24,57.08,57.14,78600.0,39.544,39.5994,39.4887,39.5302,78600.0
2008-11-13 12:20:00,57.16,57.16,56.95,57.01,108700.0,39.544,39.544,39.3988,39.4403,108700.0
2008-11-13 12:25:00,57.01,57.06,56.85,57.04,83400.0,39.4403,39.4749,39.3296,39.461,83400.0
2008-11-13 12:30:00,57.03,57.09,56.93,57.05,53500.0,39.4541,39.4956,39.3849,39.4679,53500.0
2008-11-13 12:35:00,57.07,57.12,57.01,57.08,36900.0,39.4818,39.5164,39.4403,39.4887,36900.0
2008-11-13 12:40:00,57.08,57.1,56.95,56.97,74100.0,39.4887,39.5025,39.3988,39.4126,74100.0
2008-11-13 12:45:00,56.99,57.04,56.73,56.73,134000.0,39.4264,39.461,39.2466,39.2466,134000.0
2008-11-13 12:50:00,56.73,56.76,56.25,56.54,269600.0,39.2466,39.2673,38.9145,39.1151,269600.0
2008-11-13 12:55:00,56.54,56.6,56.05,56.06,158900.0,39.1151,39.1566,38.7761,38.7831,158900.0
2008-11-13 13:00:00,56.05,56.42,56.04,56.4,219900.0,38.7761,39.0321,38.7692,39.0183,219900.0
2008-11-13 13:05:00,56.42,56.72,56.29,56.47,150200.0,39.0321,39.2396,38.9422,39.0667,150200.0
2008-11-13 13:10:00,56.45,56.7,56.45,56.65,109900.0,39.0529,39.2258,39.0529,39.1912,109900.0
2008-11-13 13:15:00,56.64,56.88,56.5,56.55,117000.0,39.1843,39.3503,39.0875,39.122,117000.0
2008-11-13 13:20:00,56.57,56.61,56.36,56.44,95300.0,39.1359,39.1636,38.9906,39.0459,95300.0
2008-11-13 13:25:00,56.45,56.66,56.38,56.65,107300.0,39.0529,39.1981,39.0044,39.1912,107300.0
2008-11-13 13:30:00,56.65,56.7,56.41,56.44,227000.0,39.1912,39.2258,39.0252,39.0459,227000.0
2008-11-13 13:35:00,56.44,56.55,56.23,56.32,240600.0,39.0459,39.122,38.9007,38.9629,240600.0
2008-11-13 13:40:00,56.32,56.56,56.26,56.52,195200.0,38.9629,39.129,38.9214,39.1013,195200.0
2008-11-13 13:45:00,56.51,56.56,56.19,56.33,246200.0,39.0944,39.129,38.873,38.9698,246200.0
2008-11-13 13:50:00,56.33,57.0,56.23,56.76,231200.0,38.9698,39.4334,38.9007,39.2673,231200.0
2008-11-13 13:55:00,56.77,56.84,56.29,56.29,146500.0,39.2742,39.3227,38.9422,38.9422,146500.0
2008-11-13 14:00:00,56.29,56.55,56.15,56.24,150500.0,38.9422,39.122,38.8453,38.9076,150500.0
2008-11-13 14:05:00,56.25,56.31,55.96,56.14,157800.0,38.9145,38.956,38.7139,38.8384,157800.0
2008-11-13 14:10:00,56.14,56.36,56.13,56.21,91100.0,38.8384,38.9906,38.8315,38.8868,91100.0
2008-11-13 14:15:00,56.2,56.47,56.17,56.28,114100.0,38.8799,39.0667,38.8592,38.9353,114100.0
2008-11-13 14:20:00,56.27,56.8,56.27,56.72,170300.0,38.9283,39.295,38.9283,39.2396,170300.0
2008-11-13 14:25:00,56.71,57.07,56.59,56.84,151700.0,39.2327,39.4818,39.1497,39.3227,151700.0
2008-11-13 14:30:00,56.84,57.15,56.79,56.91,122100.0,39.3227,39.5371,39.2881,39.3711,122100.0
2008-11-13 14:35:00,56.92,57.65,56.91,57.58,224300.0,39.378,39.883,39.3711,39.8346,224300.0
2008-11-13 14:40:00,57.57,57.65,57.22,57.36,153100.0,39.8277,39.883,39.5856,39.6824,153100.0
2008-11-13 14:45:00,57.39,57.71,57.33,57.55,132700.0,39.7032,39.9245,39.6617,39.8139,132700.0
2008-11-13 14:50:00,57.55,57.91,57.29,57.39,180900.0,39.8139,40.0629,39.634,39.7032,180900.0
2008-11-13 14:55:00,57.42,57.58,57.26,57.28,107200.0,39.7239,39.8346,39.6132,39.6271,107200.0
2008-11-13 15:00:00,57.26,57.5,57.24,57.33,152500.0,39.6132,39.7793,39.5994,39.6617,152500.0
2008-11-13 15:05:00,57.32,57.48,56.94,57.13,139500.0,39.6547,39.7654,39.3918,39.5233,139500.0
2008-11-13 15:10:00,57.13,57.56,57.12,57.3,148600.0,39.5233,39.8208,39.5164,39.6409,148600.0
2008-11-13 15:15:00,57.3,57.62,57.12,57.34,103300.0,39.6409,39.8623,39.5164,39.6686,103300.0
2008-11-13 15:20:00,57.35,58.17,57.31,58.16,168100.0,39.6755,40.2428,39.6478,40.2359,168100.0
2008-11-13 15:25:00,58.12,58.5,58.01,58.49,238000.0,40.2082,40.4711,40.1321,40.4642,238000.0
2008-11-13 15:30:00,58.5,59.0,58.34,58.82,311100.0,40.4711,40.817,40.3604,40.6925,311100.0
2008-11-13 15:35:00,58.8,58.97,58.48,58.5,286500.0,40.6786,40.7962,40.4572,40.4711,286500.0
2008-11-13 15:40:00,58.5,58.68,58.37,58.47,284800.0,40.4711,40.5956,40.3811,40.4503,284800.0
2008-11-13 15:45:00,58.48,58.74,58.46,58.63,297300.0,40.4572,40.6371,40.4434,40.561,297300.0
2008-11-13 15:50:00,58.65,59.24,58.64,59.24,407000.0,40.5748,40.983,40.5679,40.983,407000.0
2008-11-13 15:55:00,59.23,59.62,59.21,59.6,613900.0,40.9761,41.2459,40.9623,41.2321,613900.0
2008-11-14 09:30:00,58.69,59.3,58.41,58.99,281900.0,40.6025,41.0245,40.4088,40.8101,281900.0
2008-11-14 09:35:00,58.91,59.2,58.16,58.53,182600.0,40.7547,40.9553,40.2359,40.4918,182600.0
2008-11-14 09:40:00,58.5,59.23,58.5,59.15,132300.0,40.4711,40.9761,40.4711,40.9208,132300.0
2008-11-14 09:45:00,59.15,59.33,58.76,58.97,136700.0,40.9208,41.0453,40.6509,40.7962,136700.0
2008-11-14 09:50:00,59.01,59.54,58.97,59.54,206100.0,40.8239,41.1906,40.7962,41.1906,206100.0
2008-11-14 09:55:00,59.54,59.6,59.13,59.24,149100.0,41.1906,41.2321,40.9069,40.983,149100.0
2008-11-14 10:00:00,59.2,59.46,59.17,59.33,154600.0,40.9553,41.1352,40.9346,41.0453,154600.0
2008-11-14 10:05:00,59.32,59.33,58.49,58.57,132100.0,41.0384,41.0453,40.4642,40.5195,132100.0
2008-11-14 10:10:00,58.57,58.8,58.37,58.53,137500.0,40.5195,40.6786,40.3811,40.4918,137500.0
2008-11-14 10:15:00,58.54,58.71,57.98,57.98,119800.0,40.4988,40.6164,40.1113,40.1113,119800.0
2008-11-14 10:20:00,58.0,58.25,57.97,58.21,121500.0,40.1252,40.2981,40.1044,40.2705,121500.0
2008-11-14 10:25:00,58.18,58.43,58.15,58.4,87300.0,40.2497,40.4227,40.2289,40.4019,87300.0
2008-11-14 10:30:00,58.38,58.62,58.36,58.5,74600.0,40.3881,40.5541,40.3742,40.4711,74600.0
2008-11-14 10:35:00,58.51,58.79,58.46,58.59,77500.0,40.478,40.6717,40.4434,40.5333,77500.0
2008-11-14 10:40:00,58.57,58.65,58.48,58.53,89500.0,40.5195,40.5748,40.4572,40.4918,89500.0
2008-11-14 10:45:00,58.53,58.68,58.52,58.67,71900.0,40.4918,40.5956,40.4849,40.5887,71900.0
2008-11-14 10:50:00,58.66,58.78,58.53,58.7,89300.0,40.5818,40.6648,40.4918,40.6094,89300.0
2008-11-14 10:55:00,58.67,59.05,58.67,58.91,96300.0,40.5887,40.8516,40.5887,40.7547,96300.0
2008-11-14 11:00:00,58.92,58.96,58.56,58.74,84800.0,40.7616,40.7893,40.5126,40.6371,84800.0
2008-11-14 11:05:00,58.73,58.75,58.61,58.71,45900.0,40.6302,40.644,40.5472,40.6164,45900.0
2008-11-14 11:10:00,58.7,58.92,58.67,58.92,68700.0,40.6094,40.7616,40.5887,40.7616,68700.0
2008-11-14 11:15:00,58.93,59.04,58.75,58.86,56100.0,40.7686,40.8447,40.644,40.7201,56100.0
2008-11-14 11:20:00,58.84,58.87,58.74,58.81,65000.0,40.7063,40.727,40.6371,40.6855,65000.0
2008-11-14 11:25:00,58.81,59.0,58.75,58.76,51700.0,40.6855,40.817,40.644,40.6509,51700.0
2008-11-14 11:30:00,58.78,58.78,58.47,58.54,86400.0,40.6648,40.6648,40.4503,40.4988,86400.0
2008-11-14 11:35:00,58.53,58.62,58.37,58.52,95900.0,40.4918,40.5541,40.3811,40.4849,95900.0
2008-11-14 11:40:00,58.5,58.56,58.4,58.46,74300.0,40.4711,40.5126,40.4019,40.4434,74300.0
2008-11-14 11:45:00,58.46,58.53,58.38,58.53,51500.0,40.4434,40.4918,40.3881,40.4918,51500.0
2008-11-14 11:50:00,58.52,58.57,58.39,58.41,68800.0,40.4849,40.5195,40.395,40.4088,68800.0
2008-11-14 11:55:00,58.4,58.55,58.39,58.43,81800.0,40.4019,40.5057,40.395,40.4227,81800.0
2008-11-14 12:00:00,58.45,58.45,58.35,58.35,110000.0,40.4365,40.4365,40.3673,40.3673,110000.0
2008-11-14 12:05:00,58.35,58.39,58.21,58.28,77200.0,40.3673,40.395,40.2705,40.3189,77200.0
2008-11-14 12:10:00,58.27,58.78,58.22,58.35,121000.0,40.312,40.6648,40.2774,40.3673,121000.0
2008-11-14 12:15:00,58.35,58.43,58.0,58.1,68700.0,40.3673,40.4227,40.1252,40.1944,68700.0
2008-11-14 12:20:00,58.1,58.2,58.04,58.04,44400.0,40.1944,40.2635,40.1528,40.1528,44400.0
2008-11-14 12:25:00,58.05,58.34,58.01,58.31,62600.0,40.1598,40.3604,40.1321,40.3396,62600.0
2008-11-14 12:30:00,58.32,58.4,58.22,58.31,50900.0,40.3466,40.4019,40.2774,40.3396,50900.0
2008-11-14 12:35:00,58.3,58.9,58.29,58.89,78200.0,40.3327,40.7478,40.3258,40.7409,78200.0
2008-11-14 12:40:00,58.91,58.95,58.82,58.87,49900.0,40.7547,40.7824,40.6925,40.727,49900.0
2008-11-14 12:45:00,58.87,59.13,58.86,59.12,119800.0,40.727,40.9069,40.7201,40.9,119800.0
2008-11-14 12:50:00,59.12,59.3,59.12,59.15,92100.0,40.9,41.0245,40.9,40.9208,92100.0
2008-11-14 12:55:00,59.15,59.31,58.85,58.86,112700.0,40.9208,41.0314,40.7132,40.7201,112700.0
2008-11-14 13:00:00,58.88,58.88,58.56,58.58,50300.0,40.734,40.734,40.5126,40.5264,50300.0
2008-11-14 13:05:00,58.59,58.73,58.58,58.73,43400.0,40.5333,40.6302,40.5264,40.6302,43400.0
2008-11-14 13:10:00,58.72,58.79,58.65,58.74,57500.0,40.6233,40.6717,40.5748,40.6371,57500.0
2008-11-14 13:15:00,58.74,58.86,58.7,58.79,45500.0,40.6371,40.7201,40.6094,40.6717,45500.0
2008-11-14 13:20:00,58.78,58.84,58.7,58.84,64400.0,40.6648,40.7063,40.6094,40.7063,64400.0
2008-11-14 13:25:00,58.85,59.02,58.78,58.99,60300.0,40.7132,40.8308,40.6648,40.8101,60300.0
2008-11-14 13:30:00,59.01,59.36,58.98,59.29,179800.0,40.8239,41.066,40.8031,41.0176,179800.0
2008-11-14 13:35:00,59.3,59.5,59.25,59.37,109200.0,41.0245,41.1629,40.9899,41.073,109200.0
2008-11-14 13:40:00,59.36,59.5,59.14,59.25,89700.0,41.066,41.1629,40.9138,40.9899,89700.0
2008-11-14 13:45:00,59.24,59.25,58.92,59.21,77000.0,40.983,40.9899,40.7616,40.9623,77000.0
2008-11-14 13:50:00,59.2,59.42,59.16,59.2,49700.0,40.9553,41.1075,40.9277,40.9553,49700.0
2008-11-14 13:55:00,59.21,59.46,59.19,59.28,83400.0,40.9623,41.1352,40.9484,41.0107,83400.0
2008-11-14 14:00:00,59.28,59.37,59.16,59.31,49000.0,41.0107,41.073,40.9277,41.0314,49000.0
2008-11-14 14:05:00,59.32,59.5,59.14,59.18,105600.0,41.0384,41.1629,40.9138,40.9415,105600.0
2008-11-14 14:10:00,59.18,59.26,59.06,59.24,63200.0,40.9415,40.9969,40.8585,40.983,63200.0
2008-11-14 14:15:00,59.25,59.69,59.24,59.68,138900.0,40.9899,41.2943,40.983,41.2874,138900.0
2008-11-14 14:20:00,59.69,59.7,59.38,59.62,109200.0,41.2943,41.3013,41.0799,41.2459,109200.0
2008-11-14 14:25:00,59.64,59.9,59.33,59.41,151600.0,41.2597,41.4396,41.0453,41.1006,151600.0
2008-11-14 14:30:00,59.41,59.51,59.08,59.25,166700.0,41.1006,41.1698,40.8723,40.9899,166700.0
2008-11-14 14:35:00,59.24,59.38,59.13,59.2,77500.0,40.983,41.0799,40.9069,40.9553,77500.0
2008-11-14 14:40:00,59.17,59.95,59.17,59.75,160100.0,40.9346,41.4742,40.9346,41.3358,160100.0
2008-11-14 14:45:00,59.78,59.84,59.44,59.55,94300.0,41.3566,41.3981,41.1214,41.1975,94300.0
2008-11-14 14:50:00,59.55,59.75,59.43,59.54,94600.0,41.1975,41.3358,41.1145,41.1906,94600.0
2008-11-14 14:55:00,59.53,59.95,59.48,59.92,129600.0,41.1836,41.4742,41.1491,41.4535,129600.0
2008-11-14 15:00:00,59.91,60.0,59.62,59.69,124400.0,41.4465,41.5088,41.2459,41.2943,124400.0
2008-11-14 15:05:00,59.69,60.0,59.42,59.9,146900.0,41.2943,41.5088,41.1075,41.4396,146900.0
2008-11-14 15:10:00,59.88,59.92,59.55,59.75,124800.0,41.4258,41.4535,41.1975,41.3358,124800.0
2008-11-14 15:15:00,59.75,59.97,59.35,59.41,123200.0,41.3358,41.488,41.0591,41.1006,123200.0
2008-11-14 15:20:00,59.42,59.74,59.3,59.56,89100.0,41.1075,41.3289,41.0245,41.2044,89100.0
2008-11-14 15:25:00,59.53,59.66,59.14,59.39,77300.0,41.1836,41.2736,40.9138,41.0868,77300.0
2008-11-14 15:30:00,59.37,59.45,58.73,58.82,209900.0,41.073,41.1283,40.6302,40.6925,209900.0
2008-11-14 15:35:00,58.82,58.96,58.49,58.8,181000.0,40.6925,40.7893,40.4642,40.6786,181000.0
2008-11-14 15:40:00,58.78,58.83,58.37,58.65,193400.0,40.6648,40.6994,40.3811,40.5748,193400.0
2008-11-14 15:45:00,58.67,59.08,58.6,58.69,180900.0,40.5887,40.8723,40.5403,40.6025,180900.0
2008-11-14 15:50:00,58.69,58.87,58.39,58.41,368600.0,40.6025,40.727,40.395,40.4088,368600.0
2008-11-14 15:55:00,58.41,58.45,57.89,58.23,1040100.0,40.4088,40.4365,40.0491,40.2843,1040100.0
2008-11-17 09:30:00,57.14,58.01,56.62,57.54,146200.0,39.5302,40.1321,39.1705,39.8069,146200.0
2008-11-17 09:35:00,57.5,57.97,57.45,57.73,142200.0,39.7793,40.1044,39.7447,39.9384,142200.0
2008-11-17 09:40:00,57.75,58.21,57.46,57.91,170000.0,39.9522,40.2705,39.7516,40.0629,170000.0
2008-11-17 09:45:00,57.88,58.19,57.65,58.15,123000.0,40.0422,40.2566,39.883,40.2289,123000.0
2008-11-17 09:50:00,58.17,58.38,57.94,58.2,146300.0,40.2428,40.3881,40.0837,40.2635,146300.0
2008-11-17 09:55:00,58.2,58.34,58.12,58.18,92000.0,40.2635,40.3604,40.2082,40.2497,92000.0
2008-11-17 10:00:00,58.21,58.28,58.09,58.15,97300.0,40.2705,40.3189,40.1874,40.2289,97300.0
2008-11-17 10:05:00,58.14,58.15,57.62,57.72,123200.0,40.222,40.2289,39.8623,39.9315,123200.0
2008-11-17 10:10:00,57.74,57.79,57.47,57.75,125400.0,39.9453,39.9799,39.7585,39.9522,125400.0
2008-11-17 10:15:00,57.78,57.78,57.28,57.32,102300.0,39.973,39.973,39.6271,39.6547,102300.0
2008-11-17 10:20:00,57.33,57.45,57.15,57.36,117900.0,39.6617,39.7447,39.5371,39.6824,117900.0
2008-11-17 10:25:00,57.36,57.51,57.28,57.36,83300.0,39.6824,39.7862,39.6271,39.6824,83300.0
2008-11-17 10:30:00,57.34,57.67,57.23,57.61,78900.0,39.6686,39.8969,39.5925,39.8554,78900.0
2008-11-17 10:35:00,57.66,57.66,57.38,57.46,56300.0,39.89,39.89,39.6962,39.7516,56300.0
2008-11-17 10:40:00,57.44,57.57,57.32,57.4,72900.0,39.7378,39.8277,39.6547,39.7101,72900.0
2008-11-17 10:45:00,57.39,57.45,57.17,57.29,59900.0,39.7032,39.7447,39.551,39.634,59900.0
2008-11-17 10:50:00,57.29,57.31,57.07,57.08,57600.0,39.634,39.6478,39.4818,39.4887,57600.0
2008-11-17 10:55:00,57.08,57.18,56.95,57.03,78400.0,39.4887,39.5579,39.3988,39.4541,78400.0
2008-11-17 11:00:00,57.02,57.36,56.97,57.25,59700.0,39.4472,39.6824,39.4126,39.6063,59700.0
2008-11-17 11:05:00,57.27,57.52,57.15,57.23,69800.0,39.6201,39.7931,39.5371,39.5925,69800.0
2008-11-17 11:10:00,57.23,57.46,57.15,57.26,100600.0,39.5925,39.7516,39.5371,39.6132,100600.0
2008-11-17 11:15:00,57.23,57.38,57.1,57.14,69300.0,39.5925,39.6962,39.5025,39.5302,69300.0
2008-11-17 11:20:00,57.13,57.3,56.9,56.99,87200.0,39.5233,39.6409,39.3642,39.4264,87200.0
2008-11-17 11:25:00,57.01,57.1,56.75,56.77,75000.0,39.4403,39.5025,39.2604,39.2742,75000.0
2008-11-17 11:30:00,56.78,56.84,56.7,56.76,87800.0,39.2812,39.3227,39.2258,39.2673,87800.0
2008-11-17 11:35:00,56.76,56.9,56.62,56.83,78400.0,39.2673,39.3642,39.1705,39.3157,78400.0
2008-11-17 11:40:00,56.82,56.83,56.48,56.51,104400.0,39.3088,39.3157,39.0736,39.0944,104400.0
2008-11-17 11:45:00,56.53,56.92,56.5,56.79,69300.0,39.1082,39.378,39.0875,39.2881,69300.0
2008-11-17 11:50:00,56.76,57.37,56.66,57.35,144000.0,39.2673,39.6893,39.1981,39.6755,144000.0
2008-11-17 11:55:00,57.35,57.66,57.18,57.51,146200.0,39.6755,39.89,39.5579,39.7862,146200.0
2008-11-17 12:00:00,57.5,57.61,57.46,57.57,102200.0,39.7793,39.8554,39.7516,39.8277,102200.0
2008-11-17 12:05:00,57.56,57.9,57.46,57.81,98600.0,39.8208,40.056,39.7516,39.9937,98600.0
2008-11-17 12:10:00,57.81,57.95,57.6,57.76,102800.0,39.9937,40.0906,39.8484,39.9591,102800.0
2008-11-17 12:15:00,57.76,57.95,57.65,57.88,64900.0,39.9591,40.0906,39.883,40.0422,64900.0
2008-11-17 12:20:00,57.9,58.0,57.71,57.73,100400.0,40.056,40.1252,39.9245,39.9384,100400.0
2008-11-17 12:25:00,57.72,57.91,57.59,57.83,60500.0,39.9315,40.0629,39.8415,40.0076,60500.0
2008-11-17 12:30:00,57.83,57.92,57.69,57.78,44900.0,40.0076,40.0698,39.9107,39.973,44900.0
2008-11-17 12:35:00,57.77,57.78,57.58,57.75,69300.0,39.9661,39.973,39.8346,39.9522,69300.0
2008-11-17 12:40:00,57.76,57.79,57.59,57.74,40800.0,39.9591,39.9799,39.8415,39.9453,40800.0
2008-11-17 12:45:00,57.66,57.85,57.58,57.73,87700.0,39.89,40.0214,39.8346,39.9384,87700.0
2008-11-17 12:50:00,57.71,57.83,57.65,57.72,52200.0,39.9245,40.0076,39.883,39.9315,52200.0
2008-11-17 12:55:00,57.73,57.81,57.63,57.71,106800.0,39.9384,39.9937,39.8692,39.9245,106800.0
2008-11-17 13:00:00,57.71,57.79,57.47,57.47,46500.0,39.9245,39.9799,39.7585,39.7585,46500.0
2008-11-17 13:05:00,57.47,57.57,57.3,57.38,61600.0,39.7585,39.8277,39.6409,39.6962,61600.0
2008-11-17 13:10:00,57.39,57.47,57.28,57.36,49500.0,39.7032,39.7585,39.6271,39.6824,49500.0
2008-11-17 13:15:00,57.36,57.4,57.16,57.3,49200.0,39.6824,39.7101,39.544,39.6409,49200.0
2008-11-17 13:20:00,57.32,57.35,57.02,57.04,55500.0,39.6547,39.6755,39.4472,39.461,55500.0
2008-11-17 13:25:00,57.03,57.38,57.03,57.2,58600.0,39.4541,39.6962,39.4541,39.5717,58600.0
2008-11-17 13:30:00,57.19,57.33,57.08,57.11,36900.0,39.5648,39.6617,39.4887,39.5095,36900.0
2008-11-17 13:35:00,57.11,57.15,56.85,56.88,58600.0,39.5095,39.5371,39.3296,39.3503,58600.0
2008-11-17 13:40:00,56.9,57.07,56.68,56.71,58400.0,39.3642,39.4818,39.212,39.2327,58400.0
2008-11-17 13:45:00,56.72,56.99,56.72,56.93,55700.0,39.2396,39.4264,39.2396,39.3849,55700.0
2008-11-17 13:50:00,56.89,57.08,56.79,57.0,65800.0,39.3573,39.4887,39.2881,39.4334,65800.0
2008-11-17 13:55:00,56.96,57.12,56.95,56.99,65800.0,39.4057,39.5164,39.3988,39.4264,65800.0
2008-11-17 14:00:00,56.97,57.08,56.57,56.68,92100.0,39.4126,39.4887,39.1359,39.212,92100.0
2008-11-17 14:05:00,56.66,56.87,56.62,56.81,61800.0,39.1981,39.3434,39.1705,39.3019,61800.0
2008-11-17 14:10:00,56.8,57.16,56.7,57.01,87200.0,39.295,39.544,39.2258,39.4403,87200.0
2008-11-17 14:15:00,57.02,57.08,56.87,57.06,70500.0,39.4472,39.4887,39.3434,39.4749,70500.0
2008-11-17 14:20:00,57.05,57.25,56.76,56.81,81900.0,39.4679,39.6063,39.2673,39.3019,81900.0
2008-11-17 14:25:00,56.8,56.94,56.61,56.7,78800.0,39.295,39.3918,39.1636,39.2258,78800.0
2008-11-17 14:30:00,56.73,56.83,56.37,56.61,149100.0,39.2466,39.3157,38.9975,39.1636,149100.0
2008-11-17 14:35:00,56.63,56.99,56.46,56.92,124600.0,39.1774,39.4264,39.0598,39.378,124600.0
2008-11-17 14:40:00,56.91,57.06,56.77,56.99,97800.0,39.3711,39.4749,39.2742,39.4264,97800.0
2008-11-17 14:45:00,56.98,57.05,56.68,56.76,93700.0,39.4195,39.4679,39.212,39.2673,93700.0
2008-11-17 14:50:00,56.77,56.77,56.47,56.64,102800.0,39.2742,39.2742,39.0667,39.1843,102800.0
2008-11-17 14:55:00,56.64,56.88,56.51,56.58,77400.0,39.1843,39.3503,39.0944,39.1428,77400.0
2008-11-17 15:00:00,56.58,56.98,56.42,56.97,116400.0,39.1428,39.4195,39.0321,39.4126,116400.0
2008-11-17 15:05:00,56.96,57.03,56.8,56.95,112500.0,39.4057,39.4541,39.295,39.3988,112500.0
2008-11-17 15:10:00,56.94,57.11,56.72,57.0,108200.0,39.3918,39.5095,39.2396,39.4334,108200.0
2008-11-17 15:15:00,57.01,57.36,57.01,57.21,121600.0,39.4403,39.6824,39.4403,39.5786,121600.0
2008-11-17 15:20:00,57.2,57.48,57.0,57.0,126000.0,39.5717,39.7654,39.4334,39.4334,126000.0
2008-11-17 15:25:00,56.98,57.26,56.84,57.14,124500.0,39.4195,39.6132,39.3227,39.5302,124500.0
2008-11-17 15:30:00,57.13,57.33,56.98,57.03,120400.0,39.5233,39.6617,39.4195,39.4541,120400.0
2008-11-17 15:35:00,57.01,57.16,56.66,56.86,153600.0,39.4403,39.544,39.1981,39.3365,153600.0
2008-11-17 15:40:00,56.86,57.05,56.7,57.05,200200.0,39.3365,39.4679,39.2258,39.4679,200200.0
2008-11-17 15:45:00,57.06,57.11,56.49,56.49,289300.0,39.4749,39.5095,39.0805,39.0805,289300.0
2008-11-17 15:50:00,56.5,56.67,56.2,56.2,376700.0,39.0875,39.2051,38.8799,38.8799,376700.0
2008-11-17 15:55:00,56.2,56.23,55.9,56.06,474300.0,38.8799,38.9007,38.6724,38.7831,474300.0
2008-11-18 09:30:00,55.93,55.95,55.3,55.38,233000.0,38.6931,38.707,38.2573,38.3126,233000.0
2008-11-18 09:35:00,55.38,55.78,55.34,55.73,142800.0,38.3126,38.5893,38.2849,38.5548,142800.0
2008-11-18 09:40:00,55.73,56.27,55.55,55.82,184000.0,38.5548,38.9283,38.4302,38.617,184000.0
2008-11-18 09:45:00,55.84,56.02,55.74,56.02,140900.0,38.6309,38.7554,38.5617,38.7554,140900.0
2008-11-18 09:50:00,56.02,56.2,55.94,55.97,120300.0,38.7554,38.8799,38.7,38.7208,120300.0
2008-11-18 09:55:00,55.95,56.16,55.84,56.09,129800.0,38.707,38.8522,38.6309,38.8038,129800.0
2008-11-18 10:00:00,56.09,56.1,55.86,55.9,114700.0,38.8038,38.8107,38.6447,38.6724,114700.0
2008-11-18 10:05:00,55.91,55.93,55.72,55.79,89200.0,38.6793,38.6931,38.5478,38.5963,89200.0
2008-11-18 10:10:00,55.77,55.86,55.68,55.83,80800.0,38.5824,38.6447,38.5202,38.6239,80800.0
2008-11-18 10:15:00,55.8,56.23,55.8,56.23,82000.0,38.6032,38.9007,38.6032,38.9007,82000.0
2008-11-18 10:20:00,56.24,56.38,56.1,56.23,107800.0,38.9076,39.0044,38.8107,38.9007,107800.0
2008-11-18 10:25:00,56.22,56.51,56.19,56.46,94500.0,38.8937,39.0944,38.873,39.0598,94500.0
2008-11-18 10:30:00,56.46,56.77,56.42,56.54,115700.0,39.0598,39.2742,39.0321,39.1151,115700.0
2008-11-18 10:35:00,56.52,56.54,56.37,56.45,73200.0,39.1013,39.1151,38.9975,39.0529,73200.0
2008-11-18 10:40:00,56.44,56.69,56.21,56.23,76500.0,39.0459,39.2189,38.8868,38.9007,76500.0
2008-11-18 10:45:00,56.23,56.4,56.14,56.32,69700.0,38.9007,39.0183,38.8384,38.9629,69700.0
2008-11-18 10:50:00,56.32,56.59,56.19,56.53,51200.0,38.9629,39.1497,38.873,39.1082,51200.0
2008-11-18 10:55:00,56.52,56.59,56.41,56.54,55800.0,39.1013,39.1497,39.0252,39.1151,55800.0
2008-11-18 11:00:00,56.51,56.52,55.94,55.94,86000.0,39.0944,39.1013,38.7,38.7,86000.0
2008-11-18 11:05:00,55.97,55.97,55.87,55.91,108300.0,38.7208,38.7208,38.6516,38.6793,108300.0
2008-11-18 11:10:00,55.92,55.93,55.72,55.76,92800.0,38.6862,38.6931,38.5478,38.5755,92800.0
2008-11-18 11:15:00,55.76,55.94,55.75,55.85,110000.0,38.5755,38.7,38.5686,38.6378,110000.0
2008-11-18 11:20:00,55.86,55.91,55.79,55.83,85700.0,38.6447,38.6793,38.5963,38.6239,85700.0
2008-11-18 11:25:00,55.82,55.86,55.66,55.74,93400.0,38.617,38.6447,38.5063,38.5617,93400.0
2008-11-18 11:30:00,55.73,55.96,55.71,55.83,61300.0,38.5548,38.7139,38.5409,38.6239,61300.0
2008-11-18 11:35:00,55.83,56.01,55.82,55.92,77300.0,38.6239,38.7485,38.617,38.6862,77300.0
2008-11-18 11:40:00,55.91,56.22,55.85,56.13,54100.0,38.6793,38.8937,38.6378,38.8315,54100.0
2008-11-18 11:45:00,56.12,56.41,56.12,56.2,88300.0,38.8246,39.0252,38.8246,38.8799,88300.0
2008-11-18 11:50:00,56.22,56.34,56.13,56.15,83000.0,38.8937,38.9768,38.8315,38.8453,83000.0
2008-11-18 11:55:00,56.18,56.3,56.16,56.3,38500.0,38.8661,38.9491,38.8522,38.9491,38500.0
2008-11-18 12:00:00,56.28,56.3,56.08,56.11,36500.0,38.9353,38.9491,38.7969,38.8176,36500.0
2008-11-18 12:05:00,56.08,56.11,55.96,55.97,38900.0,38.7969,38.8176,38.7139,38.7208,38900.0
2008-11-18 12:10:00,55.98,56.05,55.89,56.02,111200.0,38.7277,38.7761,38.6654,38.7554,111200.0
2008-11-18 12:15:00,56.0,56.18,55.99,56.01,32400.0,38.7415,38.8661,38.7346,38.7485,32400.0
2008-11-18 12:20:00,56.0,56.1,55.98,56.03,80900.0,38.7415,38.8107,38.7277,38.7623,80900.0
2008-11-18 12:25:00,56.0,56.0,55.88,55.98,81500.0,38.7415,38.7415,38.6585,38.7277,81500.0
2008-11-18 12:30:00,55.95,56.0,55.84,55.98,112000.0,38.707,38.7415,38.6309,38.7277,112000.0
2008-11-18 12:35:00,56.01,56.1,55.93,56.04,46900.0,38.7485,38.8107,38.6931,38.7692,46900.0
2008-11-18 12:40:00,56.06,56.09,55.92,55.93,72800.0,38.7831,38.8038,38.6862,38.6931,72800.0
2008-11-18 12:45:00,55.93,55.94,55.74,55.79,67800.0,38.6931,38.7,38.5617,38.5963,67800.0
2008-11-18 12:50:00,55.78,55.79,55.68,55.75,49900.0,38.5893,38.5963,38.5202,38.5686,49900.0
2008-11-18 12:55:00,55.76,55.93,55.76,55.88,50100.0,38.5755,38.6931,38.5755,38.6585,50100.0
2008-11-18 13:00:00,55.89,55.89,55.67,55.75,109500.0,38.6654,38.6654,38.5132,38.5686,109500.0
2008-11-18 13:05:00,55.77,55.77,55.57,55.63,66100.0,38.5824,38.5824,38.4441,38.4856,66100.0
2008-11-18 13:10:00,55.61,55.7,55.43,55.51,198000.0,38.4717,38.534,38.3472,38.4026,198000.0
2008-11-18 13:15:00,55.5,55.61,55.42,55.44,106000.0,38.3956,38.4717,38.3403,38.3541,106000.0
2008-11-18 13:20:00,55.46,55.8,55.44,55.64,71400.0,38.368,38.6032,38.3541,38.4925,71400.0
2008-11-18 13:25:00,55.66,55.8,55.63,55.7,50800.0,38.5063,38.6032,38.4856,38.534,50800.0
2008-11-18 13:30:00,55.72,55.72,55.41,55.43,134600.0,38.5478,38.5478,38.3334,38.3472,134600.0
2008-11-18 13:35:00,55.42,55.52,55.34,55.49,125400.0,38.3403,38.4095,38.2849,38.3887,125400.0
2008-11-18 13:40:00,55.5,55.64,55.38,55.39,69000.0,38.3956,38.4925,38.3126,38.3195,69000.0
2008-11-18 13:45:00,55.39,55.45,55.16,55.21,244600.0,38.3195,38.361,38.1604,38.195,244600.0
2008-11-18 13:50:00,55.2,55.25,55.1,55.18,137800.0,38.1881,38.2227,38.1189,38.1743,137800.0
2008-11-18 13:55:00,55.18,55.28,55.03,55.27,100200.0,38.1743,38.2434,38.0705,38.2365,100200.0
2008-11-18 14:00:00,55.27,55.3,54.94,54.98,185300.0,38.2365,38.2573,38.0082,38.0359,185300.0
2008-11-18 14:05:00,54.97,55.0,54.65,54.76,144000.0,38.029,38.0497,37.8076,37.8837,144000.0
2008-11-18 14:10:00,54.76,55.0,54.69,54.95,94500.0,37.8837,38.0497,37.8353,38.0151,94500.0
2008-11-18 14:15:00,54.94,55.01,54.84,54.85,175300.0,38.0082,38.0566,37.939,37.946,175300.0
2008-11-18 14:20:00,54.85,54.94,54.79,54.92,133600.0,37.946,38.0082,37.9045,37.9944,133600.0
2008-11-18 14:25:00,54.91,55.13,54.89,55.08,92500.0,37.9875,38.1397,37.9736,38.1051,92500.0
2008-11-18 14:30:00,55.06,55.06,54.6,54.61,102400.0,38.0912,38.0912,37.773,37.7799,102400.0
2008-11-18 14:35:00,54.61,54.61,54.46,54.47,115900.0,37.7799,37.7799,37.6762,37.6831,115900.0
2008-11-18 14:40:00,54.48,54.61,54.32,54.36,97900.0,37.69,37.7799,37.5793,37.607,97900.0
2008-11-18 14:45:00,54.37,54.37,53.62,53.63,347500.0,37.6139,37.6139,37.095,37.1019,347500.0
2008-11-18 14:50:00,53.65,53.94,53.45,53.94,223200.0,37.1158,37.3164,36.9774,37.3164,223200.0
2008-11-18 14:55:00,53.94,53.94,53.66,53.73,158600.0,37.3164,37.3164,37.1227,37.1711,158600.0
2008-11-18 15:00:00,53.76,54.01,53.63,54.0,158600.0,37.1919,37.3648,37.1019,37.3579,158600.0
2008-11-18 15:05:00,54.0,54.5,53.93,54.5,174900.0,37.3579,37.7038,37.3095,37.7038,174900.0
2008-11-18 15:10:00,54.51,54.65,53.95,54.13,257000.0,37.7107,37.8076,37.3233,37.4479,257000.0
2008-11-18 15:15:00,54.11,54.52,54.1,54.45,127000.0,37.434,37.7177,37.4271,37.6692,127000.0
2008-11-18 15:20:00,54.44,54.57,54.16,54.16,161500.0,37.6623,37.7523,37.4686,37.4686,161500.0
2008-11-18 15:25:00,54.18,54.44,53.97,54.37,159600.0,37.4824,37.6623,37.3372,37.6139,159600.0
2008-11-18 15:30:00,54.37,54.42,54.1,54.18,166600.0,37.6139,37.6485,37.4271,37.4824,166600.0
2008-11-18 15:35:00,54.2,55.04,54.17,55.0,239000.0,37.4963,38.0774,37.4755,38.0497,239000.0
2008-11-18 15:40:00,55.0,55.35,54.87,54.92,442500.0,38.0497,38.2919,37.9598,37.9944,442500.0
2008-11-18 15:45:00,54.93,55.59,54.91,55.49,403600.0,38.0013,38.4579,37.9875,38.3887,403600.0
2008-11-18 15:50:00,55.48,55.96,55.41,55.63,377800.0,38.3818,38.7139,38.3334,38.4856,377800.0
2008-11-18 15:55:00,55.64,56.31,55.3,56.31,652800.0,38.4925,38.956,38.2573,38.956,652800.0
2008-11-19 09:30:00,56.38,56.76,55.66,56.46,220500.0,39.0044,39.2673,38.5063,39.0598,220500.0
2008-11-19 09:35:00,56.46,56.48,55.99,56.38,139500.0,39.0598,39.0736,38.7346,39.0044,139500.0
2008-11-19 09:40:00,56.38,56.82,56.12,56.55,130900.0,39.0044,39.3088,38.8246,39.122,130900.0
2008-11-19 09:45:00,56.57,56.7,56.12,56.34,164000.0,39.1359,39.2258,38.8246,38.9768,164000.0
2008-11-19 09:50:00,56.33,56.45,56.01,56.19,166800.0,38.9698,39.0529,38.7485,38.873,166800.0
2008-11-19 09:55:00,56.19,56.2,55.95,56.05,110700.0,38.873,38.8799,38.707,38.7761,110700.0
2008-11-19 10:00:00,56.06,56.6,55.99,56.58,142000.0,38.7831,39.1566,38.7346,39.1428,142000.0
2008-11-19 10:05:00,56.6,56.7,56.51,56.58,129300.0,39.1566,39.2258,39.0944,39.1428,129300.0
2008-11-19 10:10:00,56.62,56.8,56.57,56.76,153200.0,39.1705,39.295,39.1359,39.2673,153200.0
2008-11-19 10:15:00,56.76,56.8,56.52,56.55,103000.0,39.2673,39.295,39.1013,39.122,103000.0
2008-11-19 10:20:00,56.55,56.69,56.44,56.64,88500.0,39.122,39.2189,39.0459,39.1843,88500.0
2008-11-19 10:25:00,56.64,56.7,56.39,56.66,71400.0,39.1843,39.2258,39.0114,39.1981,71400.0
2008-11-19 10:30:00,56.66,56.76,56.48,56.63,104300.0,39.1981,39.2673,39.0736,39.1774,104300.0
2008-11-19 10:35:00,56.63,56.7,56.45,56.5,67700.0,39.1774,39.2258,39.0529,39.0875,67700.0
2008-11-19 10:40:00,56.49,56.59,56.39,56.46,47300.0,39.0805,39.1497,39.0114,39.0598,47300.0
2008-11-19 10:45:00,56.46,56.5,56.14,56.21,72100.0,39.0598,39.0875,38.8384,38.8868,72100.0
2008-11-19 10:50:00,56.22,56.34,56.2,56.2,78700.0,38.8937,38.9768,38.8799,38.8799,78700.0
2008-11-19 10:55:00,56.17,56.29,55.99,56.03,70800.0,38.8592,38.9422,38.7346,38.7623,70800.0
2008-11-19 11:00:00,56.03,56.21,55.97,56.17,88500.0,38.7623,38.8868,38.7208,38.8592,88500.0
2008-11-19 11:05:00,56.18,56.31,56.15,56.31,69400.0,38.8661,38.956,38.8453,38.956,69400.0
2008-11-19 11:10:00,56.3,56.36,56.17,56.23,119400.0,38.9491,38.9906,38.8592,38.9007,119400.0
2008-11-19 11:15:00,56.21,56.31,56.04,56.24,66100.0,38.8868,38.956,38.7692,38.9076,66100.0
2008-11-19 11:20:00,56.23,56.3,56.15,56.25,134300.0,38.9007,38.9491,38.8453,38.9145,134300.0
2008-11-19 11:25:00,56.26,56.26,55.54,55.58,168800.0,38.9214,38.9214,38.4233,38.451,168800.0
2008-11-19 11:30:00,55.59,55.78,55.52,55.61,97400.0,38.4579,38.5893,38.4095,38.4717,97400.0
2008-11-19 11:35:00,55.61,55.62,55.17,55.26,71300.0,38.4717,38.4787,38.1673,38.2296,71300.0
2008-11-19 11:40:00,55.26,55.47,55.2,55.29,60400.0,38.2296,38.3749,38.1881,38.2504,60400.0
2008-11-19 11:45:00,55.29,55.33,54.9,55.05,77100.0,38.2504,38.278,37.9805,38.0843,77100.0
2008-11-19 11:50:00,55.04,55.45,54.99,55.41,65800.0,38.0774,38.361,38.0428,38.3334,65800.0
2008-11-19 11:55:00,55.4,55.58,55.4,55.54,54600.0,38.3265,38.451,38.3265,38.4233,54600.0
2008-11-19 12:00:00,55.53,55.68,55.44,55.59,103900.0,38.4164,38.5202,38.3541,38.4579,103900.0
2008-11-19 12:05:00,55.6,55.72,55.52,55.65,55600.0,38.4648,38.5478,38.4095,38.4994,55600.0
2008-11-19 12:10:00,55.63,55.64,55.44,55.55,101500.0,38.4856,38.4925,38.3541,38.4302,101500.0
2008-11-19 12:15:00,55.54,55.56,55.24,55.28,121600.0,38.4233,38.4371,38.2158,38.2434,121600.0
2008-11-19 12:20:00,55.28,55.45,55.27,55.45,81500.0,38.2434,38.361,38.2365,38.361,81500.0
2008-11-19 12:25:00,55.45,55.5,55.11,55.16,49200.0,38.361,38.3956,38.1258,38.1604,49200.0
2008-11-19 12:30:00,55.19,55.35,55.12,55.35,55400.0,38.1812,38.2919,38.1327,38.2919,55400.0
2008-11-19 12:35:00,55.33,55.43,55.14,55.27,69300.0,38.278,38.3472,38.1466,38.2365,69300.0
2008-11-19 12:40:00,55.31,55.5,55.31,55.47,40400.0,38.2642,38.3956,38.2642,38.3749,40400.0
2008-11-19 12:45:00,55.44,55.6,55.4,55.49,30800.0,38.3541,38.4648,38.3265,38.3887,30800.0
2008-11-19 12:50:00,55.47,55.56,55.27,55.42,58100.0,38.3749,38.4371,38.2365,38.3403,58100.0
2008-11-19 12:55:00,55.39,55.51,55.31,55.42,56700.0,38.3195,38.4026,38.2642,38.3403,56700.0
2008-11-19 13:00:00,55.43,55.64,55.4,55.56,112000.0,38.3472,38.4925,38.3265,38.4371,112000.0
2008-11-19 13:05:00,55.56,55.72,55.53,55.57,63500.0,38.4371,38.5478,38.4164,38.4441,63500.0
2008-11-19 13:10:00,55.57,55.67,55.45,55.65,97100.0,38.4441,38.5132,38.361,38.4994,97100.0
2008-11-19 13:15:00,55.62,55.63,55.32,55.45,61200.0,38.4787,38.4856,38.2711,38.361,61200.0
2008-11-19 13:20:00,55.44,55.51,55.32,55.34,86300.0,38.3541,38.4026,38.2711,38.2849,86300.0
2008-11-19 13:25:00,55.35,55.38,55.24,55.25,60800.0,38.2919,38.3126,38.2158,38.2227,60800.0
2008-11-19 13:30:00,55.24,55.31,55.12,55.14,49800.0,38.2158,38.2642,38.1327,38.1466,49800.0
2008-11-19 13:35:00,55.15,55.24,55.01,55.22,87800.0,38.1535,38.2158,38.0566,38.2019,87800.0
2008-11-19 13:40:00,55.22,55.27,55.14,55.22,90700.0,38.2019,38.2365,38.1466,38.2019,90700.0
2008-11-19 13:45:00,55.22,55.44,55.18,55.33,47300.0,38.2019,38.3541,38.1743,38.278,47300.0
2008-11-19 13:50:00,55.33,55.53,55.25,55.51,47400.0,38.278,38.4164,38.2227,38.4026,47400.0
2008-11-19 13:55:00,55.51,55.75,55.51,55.64,72200.0,38.4026,38.5686,38.4026,38.4925,72200.0
2008-11-19 14:00:00,55.63,55.63,55.19,55.24,94700.0,38.4856,38.4856,38.1812,38.2158,94700.0
2008-11-19 14:05:00,55.24,55.37,55.07,55.25,62700.0,38.2158,38.3057,38.0982,38.2227,62700.0
2008-11-19 14:10:00,55.25,55.48,55.23,55.36,45500.0,38.2227,38.3818,38.2088,38.2988,45500.0
2008-11-19 14:15:00,55.35,55.35,55.08,55.1,55900.0,38.2919,38.2919,38.1051,38.1189,55900.0
2008-11-19 14:20:00,55.07,55.12,54.92,54.94,67600.0,38.0982,38.1327,37.9944,38.0082,67600.0
2008-11-19 14:25:00,54.94,55.31,54.94,55.07,84300.0,38.0082,38.2642,38.0082,38.0982,84300.0
2008-11-19 14:30:00,55.06,55.33,54.99,55.02,62900.0,38.0912,38.278,38.0428,38.0636,62900.0
2008-11-19 14:35:00,55.01,55.28,54.97,55.1,89700.0,38.0566,38.2434,38.029,38.1189,89700.0
2008-11-19 14:40:00,55.11,55.57,55.07,55.53,101000.0,38.1258,38.4441,38.0982,38.4164,101000.0
2008-11-19 14:45:00,55.52,56.0,55.46,55.67,124000.0,38.4095,38.7415,38.368,38.5132,124000.0
2008-11-19 14:50:00,55.66,56.06,55.57,55.86,88100.0,38.5063,38.7831,38.4441,38.6447,88100.0
2008-11-19 14:55:00,55.85,55.96,55.66,55.83,66900.0,38.6378,38.7139,38.5063,38.6239,66900.0
2008-11-19 15:00:00,55.83,55.83,55.41,55.72,77400.0,38.6239,38.6239,38.3334,38.5478,77400.0
2008-11-19 15:05:00,55.72,56.03,55.58,55.9,109200.0,38.5478,38.7623,38.451,38.6724,109200.0
2008-11-19 15:10:00,55.9,55.9,55.49,55.56,125000.0,38.6724,38.6724,38.3887,38.4371,125000.0
2008-11-19 15:15:00,55.56,55.57,54.9,54.92,179600.0,38.4371,38.4441,37.9805,37.9944,179600.0
2008-11-19 15:20:00,54.92,55.08,54.78,54.85,191600.0,37.9944,38.1051,37.8975,37.946,191600.0
2008-11-19 15:25:00,54.84,54.96,54.6,54.91,197300.0,37.939,38.0221,37.773,37.9875,197300.0
2008-11-19 15:30:00,54.91,55.19,54.83,55.17,140400.0,37.9875,38.1812,37.9321,38.1673,140400.0
2008-11-19 15:35:00,55.17,55.24,54.65,54.68,194800.0,38.1673,38.2158,37.8076,37.8284,194800.0
2008-11-19 15:40:00,54.68,54.9,54.42,54.42,204100.0,37.8284,37.9805,37.6485,37.6485,204100.0
2008-11-19 15:45:00,54.43,54.43,54.03,54.23,279800.0,37.6554,37.6554,37.3787,37.517,279800.0
2008-11-19 15:50:00,54.22,54.25,53.83,54.21,456800.0,37.5101,37.5309,37.2403,37.5032,456800.0
2008-11-19 15:55:00,54.2,54.24,53.64,53.68,688900.0,37.4963,37.524,37.1089,37.1365,688900.0
2008-11-20 09:30:00,53.36,54.66,53.36,54.52,283300.0,36.9152,37.8145,36.9152,37.7177,283300.0
2008-11-20 09:35:00,54.52,54.73,53.7,53.89,273300.0,37.7177,37.8629,37.1504,37.2818,273300.0
2008-11-20 09:40:00,53.89,53.95,53.3,53.33,242200.0,37.2818,37.3233,36.8736,36.8944,242200.0
2008-11-20 09:45:00,53.31,53.85,53.06,53.76,179000.0,36.8806,37.2541,36.7076,37.1919,179000.0
2008-11-20 09:50:00,53.77,54.25,53.76,53.83,166600.0,37.1988,37.5309,37.1919,37.2403,166600.0
2008-11-20 09:55:00,53.83,53.85,53.0,53.01,493300.0,37.2403,37.2541,36.6661,36.673,493300.0
2008-11-20 10:00:00,53.01,53.02,52.68,52.78,369900.0,36.673,36.6799,36.4447,36.5139,369900.0
2008-11-20 10:05:00,52.79,53.18,52.67,52.8,219200.0,36.5208,36.7906,36.4378,36.5277,219200.0
2008-11-20 10:10:00,52.79,52.99,52.51,52.64,183600.0,36.5208,36.6592,36.3271,36.4171,183600.0
2008-11-20 10:15:00,52.59,52.72,52.49,52.7,252500.0,36.3825,36.4724,36.3133,36.4586,252500.0
2008-11-20 10:20:00,52.7,53.35,52.64,53.19,205900.0,36.4586,36.9082,36.4171,36.7975,205900.0
2008-11-20 10:25:00,53.22,53.58,53.13,53.48,187500.0,36.8183,37.0674,36.756,36.9982,187500.0
2008-11-20 10:30:00,53.48,53.81,53.48,53.59,141100.0,36.9982,37.2265,36.9982,37.0743,141100.0
2008-11-20 10:35:00,53.59,53.6,53.37,53.47,108400.0,37.0743,37.0812,36.9221,36.9913,108400.0
2008-11-20 10:40:00,53.49,54.25,53.46,54.19,164100.0,37.0051,37.5309,36.9843,37.4894,164100.0
2008-11-20 10:45:00,54.22,54.51,53.99,54.06,166600.0,37.5101,37.7107,37.351,37.3994,166600.0
2008-11-20 10:50:00,54.03,54.41,53.85,54.41,138500.0,37.3787,37.6416,37.2541,37.6416,138500.0
2008-11-20 10:55:00,54.39,54.48,53.92,54.2,124000.0,37.6277,37.69,37.3026,37.4963,124000.0
2008-11-20 11:00:00,54.19,54.45,54.1,54.45,111000.0,37.4894,37.6692,37.4271,37.6692,111000.0
2008-11-20 11:05:00,54.46,54.55,53.91,53.93,106500.0,37.6762,37.7384,37.2957,37.3095,106500.0
2008-11-20 11:10:00,53.93,54.2,53.77,54.1,101700.0,37.3095,37.4963,37.1988,37.4271,101700.0
2008-11-20 11:15:00,54.13,54.15,53.7,53.76,93700.0,37.4479,37.4617,37.1504,37.1919,93700.0
2008-11-20 11:20:00,53.76,53.85,53.37,53.47,151900.0,37.1919,37.2541,36.9221,36.9913,151900.0
2008-11-20 11:25:00,53.45,53.77,53.35,53.67,126900.0,36.9774,37.1988,36.9082,37.1296,126900.0
2008-11-20 11:30:00,53.66,53.68,53.39,53.51,83300.0,37.1227,37.1365,36.9359,37.0189,83300.0
2008-11-20 11:35:00,53.51,53.67,53.37,53.5,54600.0,37.0189,37.1296,36.9221,37.012,54600.0
2008-11-20 11:40:00,53.48,53.81,53.36,53.8,62700.0,36.9982,37.2265,36.9152,37.2196,62700.0
2008-11-20 11:45:00,53.81,53.83,53.44,53.69,55600.0,37.2265,37.2403,36.9705,37.1435,55600.0
2008-11-20 11:50:00,53.67,53.67,53.31,53.35,80200.0,37.1296,37.1296,36.8806,36.9082,80200.0
2008-11-20 11:55:00,53.32,53.49,53.16,53.19,76200.0,36.8875,37.0051,36.7768,36.7975,76200.0
2008-11-20 12:00:00,53.18,53.22,52.91,53.02,62600.0,36.7906,36.8183,36.6038,36.6799,62600.0
2008-11-20 12:05:00,53.01,53.36,53.01,53.12,56600.0,36.673,36.9152,36.673,36.7491,56600.0
2008-11-20 12:10:00,53.1,53.21,52.92,53.0,114000.0,36.7353,36.8114,36.6108,36.6661,114000.0
2008-11-20 12:15:00,53.04,53.26,52.94,53.07,79600.0,36.6938,36.846,36.6246,36.7145,79600.0
2008-11-20 12:20:00,53.09,53.49,53.08,53.31,92400.0,36.7284,37.0051,36.7214,36.8806,92400.0
2008-11-20 12:25:00,53.3,53.77,53.27,53.65,113800.0,36.8736,37.1988,36.8529,37.1158,113800.0
2008-11-20 12:30:00,53.67,54.15,53.65,53.99,117700.0,37.1296,37.4617,37.1158,37.351,117700.0
2008-11-20 12:35:00,53.99,54.02,53.72,53.9,82800.0,37.351,37.3718,37.1642,37.2887,82800.0
2008-11-20 12:40:00,53.94,54.07,53.8,53.8,82400.0,37.3164,37.4063,37.2196,37.2196,82400.0
2008-11-20 12:45:00,53.8,54.22,53.68,54.15,102000.0,37.2196,37.5101,37.1365,37.4617,102000.0
2008-11-20 12:50:00,54.18,54.24,53.69,53.99,110900.0,37.4824,37.524,37.1435,37.351,110900.0
2008-11-20 12:55:00,53.93,53.97,53.69,53.77,82000.0,37.3095,37.3372,37.1435,37.1988,82000.0
2008-11-20 13:00:00,53.75,53.91,53.59,53.81,125800.0,37.185,37.2957,37.0743,37.2265,125800.0
2008-11-20 13:05:00,53.82,53.91,53.6,53.72,86700.0,37.2334,37.2957,37.0812,37.1642,86700.0
2008-11-20 13:10:00,53.69,53.78,53.42,53.59,77100.0,37.1435,37.2057,36.9567,37.0743,77100.0
2008-11-20 13:15:00,53.58,53.98,53.49,53.49,84700.0,37.0674,37.3441,37.0051,37.0051,84700.0
2008-11-20 13:20:00,53.5,53.69,53.06,53.6,101100.0,37.012,37.1435,36.7076,37.0812,101100.0
2008-11-20 13:25:00,53.66,53.73,53.37,53.41,66500.0,37.1227,37.1711,36.9221,36.9497,66500.0
2008-11-20 13:30:00,53.38,53.68,53.29,53.65,120700.0,36.929,37.1365,36.8667,37.1158,120700.0
2008-11-20 13:35:00,53.64,53.64,53.0,53.27,127400.0,37.1089,37.1089,36.6661,36.8529,127400.0
2008-11-20 13:40:00,53.24,53.56,53.16,53.38,107000.0,36.8321,37.0535,36.7768,36.929,107000.0
2008-11-20 13:45:00,53.38,53.66,53.31,53.5,98100.0,36.929,37.1227,36.8806,37.012,98100.0
2008-11-20 13:50:00,53.49,53.93,53.45,53.68,83300.0,37.0051,37.3095,36.9774,37.1365,83300.0
2008-11-20 13:55:00,53.68,53.89,53.52,53.88,78300.0,37.1365,37.2818,37.0258,37.2749,78300.0
2008-11-20 14:00:00,53.87,53.95,53.5,53.51,111800.0,37.268,37.3233,37.012,37.0189,111800.0
2008-11-20 14:05:00,53.5,53.71,53.1,53.23,110600.0,37.012,37.1573,36.7353,36.8252,110600.0
2008-11-20 14:10:00,53.24,53.28,53.03,53.05,123200.0,36.8321,36.8598,36.6869,36.7007,123200.0
2008-11-20 14:15:00,53.04,53.11,52.58,52.75,174100.0,36.6938,36.7422,36.3755,36.4932,174100.0
2008-11-20 14:20:00,52.74,52.83,52.6,52.77,114600.0,36.4862,36.5485,36.3894,36.507,114600.0
2008-11-20 14:25:00,52.77,52.78,52.4,52.43,153100.0,36.507,36.5139,36.251,36.2718,153100.0
2008-11-20 14:30:00,52.43,52.69,52.41,52.6,120100.0,36.2718,36.4516,36.2579,36.3894,120100.0
2008-11-20 14:35:00,52.59,52.63,52.4,52.5,113000.0,36.3825,36.4101,36.251,36.3202,113000.0
2008-11-20 14:40:00,52.51,52.74,52.49,52.54,105300.0,36.3271,36.4862,36.3133,36.3479,105300.0
2008-11-20 14:45:00,52.55,52.66,52.27,52.43,250400.0,36.3548,36.4309,36.1611,36.2718,250400.0
2008-11-20 14:50:00,52.44,52.62,52.25,52.28,103300.0,36.2787,36.4032,36.1472,36.168,103300.0
2008-11-20 14:55:00,52.29,52.46,52.11,52.4,122500.0,36.1749,36.2925,36.0504,36.251,122500.0
2008-11-20 15:00:00,52.41,52.52,52.06,52.09,186400.0,36.2579,36.334,36.0158,36.0366,186400.0
2008-11-20 15:05:00,52.09,52.14,51.96,52.1,145900.0,36.0366,36.0711,35.9466,36.0435,145900.0
2008-11-20 15:10:00,52.1,52.27,51.74,51.82,173000.0,36.0435,36.1611,35.7944,35.8498,173000.0
2008-11-20 15:15:00,51.82,52.0,51.68,51.79,171500.0,35.8498,35.9743,35.7529,35.829,171500.0
2008-11-20 15:20:00,51.79,52.13,51.54,51.6,180300.0,35.829,36.0642,35.6561,35.6976,180300.0
2008-11-20 15:25:00,51.6,51.76,51.51,51.66,116700.0,35.6976,35.8083,35.6353,35.7391,116700.0
2008-11-20 15:30:00,51.66,51.89,51.52,51.73,220200.0,35.7391,35.8982,35.6422,35.7875,220200.0
2008-11-20 15:35:00,51.69,51.78,50.87,51.0,303500.0,35.7598,35.8221,35.1925,35.2825,303500.0
2008-11-20 15:40:00,51.02,51.02,50.44,50.62,412200.0,35.2963,35.2963,34.8951,35.0196,412200.0
2008-11-20 15:45:00,50.63,51.18,50.62,50.83,396400.0,35.0265,35.407,35.0196,35.1649,396400.0
2008-11-20 15:50:00,50.82,50.98,50.42,50.66,610300.0,35.158,35.2686,34.8812,35.0473,610300.0
2008-11-20 15:55:00,50.65,50.7,50.09,50.41,962700.0,35.0403,35.0749,34.6529,34.8743,962700.0
2008-11-21 09:30:00,51.86,52.22,51.42,51.73,1173000.0,35.8774,36.1265,35.573,35.7875,1173000.0
2008-11-21 09:35:00,51.76,52.08,51.66,51.92,272400.0,35.8083,36.0296,35.7391,35.9189,272400.0
2008-11-21 09:40:00,51.93,52.09,51.89,52.06,300400.0,35.9259,36.0366,35.8982,36.0158,300400.0
2008-11-21 09:45:00,52.05,52.23,52.0,52.07,280700.0,36.0089,36.1334,35.9743,36.0227,280700.0
2008-11-21 09:50:00,52.08,52.16,51.98,52.0,221200.0,36.0296,36.085,35.9605,35.9743,221200.0
2008-11-21 09:55:00,52.01,52.11,51.96,52.03,223100.0,35.9812,36.0504,35.9466,35.995,223100.0
2008-11-21 10:00:00,52.03,52.11,51.85,51.92,341200.0,35.995,36.0504,35.8705,35.9189,341200.0
2008-11-21 10:05:00,51.92,52.02,51.9,52.0,282200.0,35.9189,35.9881,35.9051,35.9743,282200.0
2008-11-21 10:10:00,51.99,52.13,51.94,52.02,241000.0,35.9674,36.0642,35.9328,35.9881,241000.0
2008-11-21 10:15:00,52.04,52.05,51.94,51.98,287400.0,36.002,36.0089,35.9328,35.9605,287400.0
2008-11-21 10:20:00,51.97,52.12,51.97,52.07,282700.0,35.9535,36.0573,35.9535,36.0227,282700.0
2008-11-21 10:25:00,52.05,52.19,52.0,52.03,227900.0,36.0089,36.1057,35.9743,35.995,227900.0
2008-11-21 10:30:00,52.02,52.23,52.02,52.17,242800.0,35.9881,36.1334,35.9881,36.0919,242800.0
2008-11-21 10:35:00,52.18,52.21,51.96,52.03,313000.0,36.0988,36.1196,35.9466,35.995,313000.0
2008-11-21 10:40:00,52.02,52.16,52.0,52.01,176400.0,35.9881,36.085,35.9743,35.9812,176400.0
2008-11-21 10:45:00,52.0,52.05,51.95,51.97,238100.0,35.9743,36.0089,35.9397,35.9535,238100.0
2008-11-21 10:50:00,51.97,52.03,51.81,51.83,160800.0,35.9535,35.995,35.8428,35.8567,160800.0
2008-11-21 10:55:00,51.84,51.88,51.67,51.72,175800.0,35.8636,35.8913,35.746,35.7806,175800.0
2008-11-21 11:00:00,51.72,51.77,51.44,51.44,150100.0,35.7806,35.8152,35.5869,35.5869,150100.0
2008-11-21 11:05:00,51.44,51.44,51.11,51.2,174000.0,35.5869,35.5869,35.3586,35.4208,174000.0
2008-11-21 11:10:00,51.2,51.3,51.17,51.2,152200.0,35.4208,35.49,35.4001,35.4208,152200.0
2008-11-21 11:15:00,51.2,51.23,51.1,51.17,272600.0,35.4208,35.4416,35.3517,35.4001,272600.0
2008-11-21 11:20:00,51.16,51.4,51.1,51.39,217700.0,35.3932,35.5592,35.3517,35.5523,217700.0
2008-11-21 11:25:00,51.39,51.52,51.22,51.5,190400.0,35.5523,35.6422,35.4347,35.6284,190400.0
2008-11-21 11:30:00,51.5,51.84,51.5,51.75,152300.0,35.6284,35.8636,35.6284,35.8013,152300.0
2008-11-21 11:35:00,51.76,51.93,51.66,51.85,108300.0,35.8083,35.9259,35.7391,35.8705,108300.0
2008-11-21 11:40:00,51.84,52.06,51.84,52.0,138700.0,35.8636,36.0158,35.8636,35.9743,138700.0
2008-11-21 11:45:00,52.0,52.19,52.0,52.11,119700.0,35.9743,36.1057,35.9743,36.0504,119700.0
2008-11-21 11:50:00,52.13,52.18,52.09,52.09,151200.0,36.0642,36.0988,36.0366,36.0366,151200.0
2008-11-21 11:55:00,52.1,52.26,52.09,52.12,123200.0,36.0435,36.1542,36.0366,36.0573,123200.0
2008-11-21 12:00:00,52.12,52.3,52.1,52.23,178000.0,36.0573,36.1818,36.0435,36.1334,178000.0
2008-11-21 12:05:00,52.24,52.51,52.21,52.36,222500.0,36.1403,36.3271,36.1196,36.2233,222500.0
2008-11-21 12:10:00,52.36,52.39,52.22,52.31,124800.0,36.2233,36.2441,36.1265,36.1888,124800.0
2008-11-21 12:15:00,52.33,52.51,52.29,52.32,107100.0,36.2026,36.3271,36.1749,36.1957,107100.0
2008-11-21 12:20:00,52.31,52.56,52.31,52.53,142800.0,36.1888,36.3617,36.1888,36.341,142800.0
2008-11-21 12:25:00,52.53,52.59,52.35,52.5,125600.0,36.341,36.3825,36.2164,36.3202,125600.0
2008-11-21 12:30:00,52.5,52.9,52.48,52.83,152100.0,36.3202,36.5969,36.3064,36.5485,152100.0
2008-11-21 12:35:00,52.83,53.17,52.78,53.1,143500.0,36.5485,36.7837,36.5139,36.7353,143500.0
2008-11-21 12:40:00,53.1,53.17,52.97,52.97,187000.0,36.7353,36.7837,36.6454,36.6454,187000.0
2008-11-21 12:45:00,52.98,53.0,52.57,52.57,98200.0,36.6523,36.6661,36.3686,36.3686,98200.0
2008-11-21 12:50:00,52.59,52.68,52.5,52.54,97500.0,36.3825,36.4447,36.3202,36.3479,97500.0
2008-11-21 12:55:00,52.56,52.56,52.16,52.19,87700.0,36.3617,36.3617,36.085,36.1057,87700.0
2008-11-21 13:00:00,52.19,52.25,52.01,52.1,111900.0,36.1057,36.1472,35.9812,36.0435,111900.0
2008-11-21 13:05:00,52.1,52.17,52.08,52.17,105900.0,36.0435,36.0919,36.0296,36.0919,105900.0
2008-11-21 13:10:00,52.16,52.55,52.14,52.52,133400.0,36.085,36.3548,36.0711,36.334,133400.0
2008-11-21 13:15:00,52.55,52.58,52.29,52.29,87900.0,36.3548,36.3755,36.1749,36.1749,87900.0
2008-11-21 13:20:00,52.29,52.32,52.17,52.28,162700.0,36.1749,36.1957,36.0919,36.168,162700.0
2008-11-21 13:25:00,52.28,52.37,52.2,52.34,87600.0,36.168,36.2303,36.1127,36.2095,87600.0
2008-11-21 13:30:00,52.33,52.55,52.33,52.45,101700.0,36.2026,36.3548,36.2026,36.2856,101700.0
2008-11-21 13:35:00,52.45,52.61,52.36,52.59,152000.0,36.2856,36.3963,36.2233,36.3825,152000.0
2008-11-21 13:40:00,52.59,52.73,52.49,52.51,118500.0,36.3825,36.4793,36.3133,36.3271,118500.0
2008-11-21 13:45:00,52.53,52.64,52.47,52.6,78100.0,36.341,36.4171,36.2994,36.3894,78100.0
2008-11-21 13:50:00,52.6,52.62,52.47,52.58,122000.0,36.3894,36.4032,36.2994,36.3755,122000.0
2008-11-21 13:55:00,52.58,52.65,52.11,52.11,174200.0,36.3755,36.424,36.0504,36.0504,174200.0
2008-11-21 14:00:00,52.12,52.65,52.0,52.61,157000.0,36.0573,36.424,35.9743,36.3963,157000.0
2008-11-21 14:05:00,52.61,52.79,52.46,52.46,134600.0,36.3963,36.5208,36.2925,36.2925,134600.0
2008-11-21 14:10:00,52.49,52.71,52.35,52.4,93400.0,36.3133,36.4655,36.2164,36.251,93400.0
2008-11-21 14:15:00,52.39,52.52,52.31,52.47,105800.0,36.2441,36.334,36.1888,36.2994,105800.0
2008-11-21 14:20:00,52.47,52.82,52.46,52.57,131200.0,36.2994,36.5416,36.2925,36.3686,131200.0
2008-11-21 14:25:00,52.55,52.8,52.53,52.67,149800.0,36.3548,36.5277,36.341,36.4378,149800.0
2008-11-21 14:30:00,52.68,52.68,52.37,52.53,141100.0,36.4447,36.4447,36.2303,36.341,141100.0
2008-11-21 14:35:00,52.52,52.65,52.36,52.65,180300.0,36.334,36.424,36.2233,36.424,180300.0
2008-11-21 14:40:00,52.65,52.72,52.1,52.46,218800.0,36.424,36.4724,36.0435,36.2925,218800.0
2008-11-21 14:45:00,52.47,52.8,52.46,52.67,159800.0,36.2994,36.5277,36.2925,36.4378,159800.0
2008-11-21 14:50:00,52.64,52.82,52.6,52.71,182900.0,36.4171,36.5416,36.3894,36.4655,182900.0
2008-11-21 14:55:00,52.71,52.83,52.4,52.51,219600.0,36.4655,36.5485,36.251,36.3271,219600.0
2008-11-21 15:00:00,52.51,52.81,52.51,52.6,227400.0,36.3271,36.5347,36.3271,36.3894,227400.0
2008-11-21 15:05:00,52.61,53.02,52.5,52.73,215300.0,36.3963,36.6799,36.3202,36.4793,215300.0
2008-11-21 15:10:00,52.72,53.5,52.67,53.41,246500.0,36.4724,37.012,36.4378,36.9497,246500.0
2008-11-21 15:15:00,53.39,53.6,53.06,53.5,260800.0,36.9359,37.0812,36.7076,37.012,260800.0
2008-11-21 15:20:00,53.49,53.54,53.25,53.45,272000.0,37.0051,37.0397,36.8391,36.9774,272000.0
2008-11-21 15:25:00,53.44,53.85,53.24,53.75,345500.0,36.9705,37.2541,36.8321,37.185,345500.0
2008-11-21 15:30:00,53.74,54.34,53.51,54.1,338000.0,37.178,37.5931,37.0189,37.4271,338000.0
2008-11-21 15:35:00,54.11,54.64,53.99,54.59,468500.0,37.434,37.8007,37.351,37.7661,468500.0
2008-11-21 15:40:00,54.59,54.66,54.35,54.38,441900.0,37.7661,37.8145,37.6001,37.6208,441900.0
2008-11-21 15:45:00,54.38,54.8,53.94,54.8,659300.0,37.6208,37.9114,37.3164,37.9114,659300.0
2008-11-21 15:50:00,54.83,54.97,54.42,54.68,528500.0,37.9321,38.029,37.6485,37.8284,528500.0
2008-11-21 15:55:00,54.71,55.08,54.56,54.9,1023300.0,37.8491,38.1051,37.7453,37.9805,1023300.0
2008-11-24 09:30:00,55.74,55.98,55.24,55.58,266400.0,38.5617,38.7277,38.2158,38.451,266400.0
2008-11-24 09:35:00,55.59,55.76,55.15,55.2,237500.0,38.4579,38.5755,38.1535,38.1881,237500.0
2008-11-24 09:40:00,55.19,55.47,54.99,55.31,229200.0,38.1812,38.3749,38.0428,38.2642,229200.0
2008-11-24 09:45:00,55.3,55.62,55.3,55.58,114600.0,38.2573,38.4787,38.2573,38.451,114600.0
2008-11-24 09:50:00,55.57,55.88,55.56,55.78,181600.0,38.4441,38.6585,38.4371,38.5893,181600.0
2008-11-24 09:55:00,55.79,55.81,55.51,55.8,188900.0,38.5963,38.6101,38.4026,38.6032,188900.0
2008-11-24 10:00:00,55.81,55.94,55.75,55.88,167500.0,38.6101,38.7,38.5686,38.6585,167500.0
2008-11-24 10:05:00,55.87,56.15,55.79,56.0,213000.0,38.6516,38.8453,38.5963,38.7415,213000.0
2008-11-24 10:10:00,56.0,56.04,55.87,56.0,155900.0,38.7415,38.7692,38.6516,38.7415,155900.0
2008-11-24 10:15:00,56.0,56.05,55.85,56.02,127100.0,38.7415,38.7761,38.6378,38.7554,127100.0
2008-11-24 10:20:00,56.02,56.18,55.99,56.01,113700.0,38.7554,38.8661,38.7346,38.7485,113700.0
2008-11-24 10:25:00,56.02,56.35,56.01,56.32,77300.0,38.7554,38.9837,38.7485,38.9629,77300.0
2008-11-24 10:30:00,56.33,56.36,56.19,56.26,198400.0,38.9698,38.9906,38.873,38.9214,198400.0
2008-11-24 10:35:00,56.24,56.27,55.96,56.27,212300.0,38.9076,38.9283,38.7139,38.9283,212300.0
2008-11-24 10:40:00,56.28,56.36,55.92,56.01,120600.0,38.9353,38.9906,38.6862,38.7485,120600.0
2008-11-24 10:45:00,56.01,56.04,55.7,55.73,106400.0,38.7485,38.7692,38.534,38.5548,106400.0
2008-11-24 10:50:00,55.71,55.82,55.6,55.62,90400.0,38.5409,38.617,38.4648,38.4787,90400.0
2008-11-24 10:55:00,55.61,55.66,55.47,55.64,155600.0,38.4717,38.5063,38.3749,38.4925,155600.0
2008-11-24 11:00:00,55.64,55.79,55.48,55.57,121200.0,38.4925,38.5963,38.3818,38.4441,121200.0
2008-11-24 11:05:00,55.56,55.68,55.35,55.4,130200.0,38.4371,38.5202,38.2919,38.3265,130200.0
2008-11-24 11:10:00,55.4,55.7,55.37,55.59,84300.0,38.3265,38.534,38.3057,38.4579,84300.0
2008-11-24 11:15:00,55.63,55.83,55.46,55.5,122100.0,38.4856,38.6239,38.368,38.3956,122100.0
2008-11-24 11:20:00,55.5,55.93,55.49,55.76,92400.0,38.3956,38.6931,38.3887,38.5755,92400.0
2008-11-24 11:25:00,55.75,55.89,55.62,55.65,53600.0,38.5686,38.6654,38.4787,38.4994,53600.0
2008-11-24 11:30:00,55.6,55.75,55.49,55.51,92400.0,38.4648,38.5686,38.3887,38.4026,92400.0
2008-11-24 11:35:00,55.5,55.81,55.48,55.61,132700.0,38.3956,38.6101,38.3818,38.4717,132700.0
2008-11-24 11:40:00,55.63,55.74,55.44,55.47,133800.0,38.4856,38.5617,38.3541,38.3749,133800.0
2008-11-24 11:45:00,55.46,55.63,55.42,55.47,84300.0,38.368,38.4856,38.3403,38.3749,84300.0
2008-11-24 11:50:00,55.49,55.72,55.42,55.68,86700.0,38.3887,38.5478,38.3403,38.5202,86700.0
2008-11-24 11:55:00,55.69,56.01,55.63,55.71,66600.0,38.5271,38.7485,38.4856,38.5409,66600.0
2008-11-24 12:00:00,55.71,55.99,55.64,55.72,83700.0,38.5409,38.7346,38.4925,38.5478,83700.0
2008-11-24 12:05:00,55.73,55.8,55.66,55.72,76600.0,38.5548,38.6032,38.5063,38.5478,76600.0
2008-11-24 12:10:00,55.71,55.83,55.53,55.75,138100.0,38.5409,38.6239,38.4164,38.5686,138100.0
2008-11-24 12:15:00,55.76,55.86,55.6,55.61,133300.0,38.5755,38.6447,38.4648,38.4717,133300.0
2008-11-24 12:20:00,55.59,55.65,55.47,55.49,159700.0,38.4579,38.4994,38.3749,38.3887,159700.0
2008-11-24 12:25:00,55.49,55.5,55.23,55.3,148800.0,38.3887,38.3956,38.2088,38.2573,148800.0
2008-11-24 12:30:00,55.32,55.52,55.25,55.44,111600.0,38.2711,38.4095,38.2227,38.3541,111600.0
2008-11-24 12:35:00,55.4,55.5,55.14,55.2,55100.0,38.3265,38.3956,38.1466,38.1881,55100.0
2008-11-24 12:40:00,55.19,55.27,55.08,55.21,54500.0,38.1812,38.2365,38.1051,38.195,54500.0
2008-11-24 12:45:00,55.2,55.23,55.05,55.16,81700.0,38.1881,38.2088,38.0843,38.1604,81700.0
2008-11-24 12:50:00,55.17,55.46,55.08,55.42,93800.0,38.1673,38.368,38.1051,38.3403,93800.0
2008-11-24 12:55:00,55.44,55.5,55.28,55.32,55700.0,38.3541,38.3956,38.2434,38.2711,55700.0
2008-11-24 13:00:00,55.33,55.51,55.26,55.44,47400.0,38.278,38.4026,38.2296,38.3541,47400.0
2008-11-24 13:05:00,55.45,55.5,55.3,55.3,57200.0,38.361,38.3956,38.2573,38.2573,57200.0
2008-11-24 13:10:00,55.32,55.35,55.19,55.31,35400.0,38.2711,38.2919,38.1812,38.2642,35400.0
2008-11-24 13:15:00,55.31,55.38,55.1,55.28,53600.0,38.2642,38.3126,38.1189,38.2434,53600.0
2008-11-24 13:20:00,55.28,55.39,55.18,55.34,109000.0,38.2434,38.3195,38.1743,38.2849,109000.0
2008-11-24 13:25:00,55.35,55.53,55.34,55.47,63400.0,38.2919,38.4164,38.2849,38.3749,63400.0
2008-11-24 13:30:00,55.45,55.53,55.37,55.5,180200.0,38.361,38.4164,38.3057,38.3956,180200.0
2008-11-24 13:35:00,55.49,55.7,55.44,55.69,127400.0,38.3887,38.534,38.3541,38.5271,127400.0
2008-11-24 13:40:00,55.69,55.86,55.63,55.77,386100.0,38.5271,38.6447,38.4856,38.5824,386100.0
2008-11-24 13:45:00,55.76,55.86,55.74,55.78,70700.0,38.5755,38.6447,38.5617,38.5893,70700.0
2008-11-24 13:50:00,55.77,55.99,55.77,55.99,84300.0,38.5824,38.7346,38.5824,38.7346,84300.0
2008-11-24 13:55:00,55.99,56.21,55.95,56.11,191200.0,38.7346,38.8868,38.707,38.8176,191200.0
2008-11-24 14:00:00,56.1,56.12,55.79,55.92,53600.0,38.8107,38.8246,38.5963,38.6862,53600.0
2008-11-24 14:05:00,55.93,56.03,55.75,55.87,81900.0,38.6931,38.7623,38.5686,38.6516,81900.0
2008-11-24 14:10:00,55.89,56.02,55.75,55.75,115300.0,38.6654,38.7554,38.5686,38.5686,115300.0
2008-11-24 14:15:00,55.75,55.91,55.61,55.63,1542100.0,38.5686,38.6793,38.4717,38.4856,1542100.0
2008-11-24 14:20:00,55.64,55.79,55.62,55.74,179800.0,38.4925,38.5963,38.4787,38.5617,179800.0
2008-11-24 14:25:00,55.73,55.8,55.65,55.73,115000.0,38.5548,38.6032,38.4994,38.5548,115000.0
2008-11-24 14:30:00,55.75,55.86,55.6,55.75,111800.0,38.5686,38.6447,38.4648,38.5686,111800.0
2008-11-24 14:35:00,55.76,55.8,55.7,55.8,56600.0,38.5755,38.6032,38.534,38.6032,56600.0
2008-11-24 14:40:00,55.8,55.83,55.63,55.72,74300.0,38.6032,38.6239,38.4856,38.5478,74300.0
2008-11-24 14:45:00,55.72,55.8,55.45,55.51,63700.0,38.5478,38.6032,38.361,38.4026,63700.0
2008-11-24 14:50:00,55.52,55.62,55.47,55.52,53000.0,38.4095,38.4787,38.3749,38.4095,53000.0
2008-11-24 14:55:00,55.54,55.68,55.53,55.59,45000.0,38.4233,38.5202,38.4164,38.4579,45000.0
2008-11-24 15:00:00,55.6,55.78,55.42,55.77,111800.0,38.4648,38.5893,38.3403,38.5824,111800.0
2008-11-24 15:05:00,55.76,55.81,55.59,55.8,132700.0,38.5755,38.6101,38.4579,38.6032,132700.0
2008-11-24 15:10:00,55.8,55.81,55.6,55.66,160500.0,38.6032,38.6101,38.4648,38.5063,160500.0
2008-11-24 15:15:00,55.68,55.78,55.49,55.7,118700.0,38.5202,38.5893,38.3887,38.534,118700.0
2008-11-24 15:20:00,55.69,55.77,55.59,55.64,123900.0,38.5271,38.5824,38.4579,38.4925,123900.0
2008-11-24 15:25:00,55.63,55.93,55.63,55.85,160700.0,38.4856,38.6931,38.4856,38.6378,160700.0
2008-11-24 15:30:00,55.85,55.89,55.72,55.76,185100.0,38.6378,38.6654,38.5478,38.5755,185100.0
2008-11-24 15:35:00,55.77,56.1,55.64,56.06,226300.0,38.5824,38.8107,38.4925,38.7831,226300.0
2008-11-24 15:40:00,56.07,56.49,55.99,56.31,296300.0,38.79,39.0805,38.7346,38.956,296300.0
2008-11-24 15:45:00,56.31,56.32,55.93,55.93,387500.0,38.956,38.9629,38.6931,38.6931,387500.0
2008-11-24 15:50:00,55.94,56.16,55.32,56.0,600200.0,38.7,38.8522,38.2711,38.7415,600200.0
2008-11-24 15:55:00,55.96,56.17,55.45,55.96,812900.0,38.7139,38.8592,38.361,38.7139,812900.0
2008-11-25 09:30:00,57.52,57.6,55.99,56.9,359900.0,39.7931,39.8484,38.7346,39.3642,359900.0
2008-11-25 09:35:00,56.96,56.98,55.81,56.04,196900.0,39.4057,39.4195,38.6101,38.7692,196900.0
2008-11-25 09:40:00,56.02,56.15,55.47,55.69,213500.0,38.7554,38.8453,38.3749,38.5271,213500.0
2008-11-25 09:45:00,55.69,56.03,55.56,55.91,203400.0,38.5271,38.7623,38.4371,38.6793,203400.0
2008-11-25 09:50:00,55.91,55.97,55.29,55.35,211800.0,38.6793,38.7208,38.2504,38.2919,211800.0
2008-11-25 09:55:00,55.35,55.35,55.02,55.12,160400.0,38.2919,38.2919,38.0636,38.1327,160400.0
2008-11-25 10:00:00,55.12,55.25,54.78,55.0,309900.0,38.1327,38.2227,37.8975,38.0497,309900.0
2008-11-25 10:05:00,55.0,55.44,54.88,55.36,286600.0,38.0497,38.3541,37.9667,38.2988,286600.0
2008-11-25 10:10:00,55.36,55.36,54.84,55.02,167800.0,38.2988,38.2988,37.939,38.0636,167800.0
2008-11-25 10:15:00,55.03,55.43,54.85,55.22,235200.0,38.0705,38.3472,37.946,38.2019,235200.0
2008-11-25 10:20:00,55.19,55.45,54.97,55.04,245000.0,38.1812,38.361,38.029,38.0774,245000.0
2008-11-25 10:25:00,55.04,55.31,55.02,55.16,85800.0,38.0774,38.2642,38.0636,38.1604,85800.0
2008-11-25 10:30:00,55.18,55.2,54.92,54.96,201300.0,38.1743,38.1881,37.9944,38.0221,201300.0
2008-11-25 10:35:00,54.95,55.03,54.65,54.7,205500.0,38.0151,38.0705,37.8076,37.8422,205500.0
2008-11-25 10:40:00,54.7,54.7,54.29,54.56,215800.0,37.8422,37.8422,37.5585,37.7453,215800.0
2008-11-25 10:45:00,54.57,54.61,54.38,54.39,243600.0,37.7523,37.7799,37.6208,37.6277,243600.0
2008-11-25 10:50:00,54.41,54.42,54.12,54.2,205700.0,37.6416,37.6485,37.4409,37.4963,205700.0
2008-11-25 10:55:00,54.24,54.48,54.18,54.41,153100.0,37.524,37.69,37.4824,37.6416,153100.0
2008-11-25 11:00:00,54.44,54.67,54.29,54.37,134900.0,37.6623,37.8214,37.5585,37.6139,134900.0
2008-11-25 11:05:00,54.37,54.46,54.29,54.35,130000.0,37.6139,37.6762,37.5585,37.6001,130000.0
2008-11-25 11:10:00,54.36,54.63,54.36,54.57,42300.0,37.607,37.7938,37.607,37.7523,42300.0
2008-11-25 11:15:00,54.57,54.81,54.5,54.75,56400.0,37.7523,37.9183,37.7038,37.8768,56400.0
2008-11-25 11:20:00,54.73,54.74,54.39,54.61,151000.0,37.8629,37.8699,37.6277,37.7799,151000.0
2008-11-25 11:25:00,54.45,54.87,54.45,54.86,52000.0,37.6692,37.9598,37.6692,37.9529,52000.0
2008-11-25 11:30:00,54.87,54.9,54.38,54.66,64800.0,37.9598,37.9805,37.6208,37.8145,64800.0
2008-11-25 11:35:00,54.65,54.88,54.64,54.82,36300.0,37.8076,37.9667,37.8007,37.9252,36300.0
2008-11-25 11:40:00,54.82,55.11,54.8,55.09,58300.0,37.9252,38.1258,37.9114,38.112,58300.0
2008-11-25 11:45:00,55.09,55.23,55.07,55.15,79600.0,38.112,38.2088,38.0982,38.1535,79600.0
2008-11-25 11:50:00,55.15,55.2,55.0,55.13,87400.0,38.1535,38.1881,38.0497,38.1397,87400.0
2008-11-25 11:55:00,55.13,55.31,55.13,55.19,76800.0,38.1397,38.2642,38.1397,38.1812,76800.0
2008-11-25 12:00:00,55.19,55.22,54.76,54.81,95000.0,38.1812,38.2019,37.8837,37.9183,95000.0
2008-11-25 12:05:00,54.8,55.01,54.76,55.01,129300.0,37.9114,38.0566,37.8837,38.0566,129300.0
2008-11-25 12:10:00,55.01,55.09,54.77,54.81,99100.0,38.0566,38.112,37.8906,37.9183,99100.0
2008-11-25 12:15:00,54.81,54.93,54.8,54.88,86100.0,37.9183,38.0013,37.9114,37.9667,86100.0
2008-11-25 12:20:00,54.88,54.89,54.41,54.53,165300.0,37.9667,37.9736,37.6416,37.7246,165300.0
2008-11-25 12:25:00,54.54,54.77,54.54,54.72,140600.0,37.7315,37.8906,37.7315,37.856,140600.0
2008-11-25 12:30:00,54.73,54.91,54.71,54.79,56300.0,37.8629,37.9875,37.8491,37.9045,56300.0
2008-11-25 12:35:00,54.79,55.06,54.78,54.94,72900.0,37.9045,38.0912,37.8975,38.0082,72900.0
2008-11-25 12:40:00,54.95,55.0,54.81,54.86,87500.0,38.0151,38.0497,37.9183,37.9529,87500.0
2008-11-25 12:45:00,54.86,54.92,54.65,54.66,164600.0,37.9529,37.9944,37.8076,37.8145,164600.0
2008-11-25 12:50:00,54.66,54.67,54.5,54.67,92600.0,37.8145,37.8214,37.7038,37.8214,92600.0
2008-11-25 12:55:00,54.67,54.98,54.6,54.88,141600.0,37.8214,38.0359,37.773,37.9667,141600.0
2008-11-25 13:00:00,54.89,54.97,54.75,54.8,46600.0,37.9736,38.029,37.8768,37.9114,46600.0
2008-11-25 13:05:00,54.77,55.19,54.77,55.12,85500.0,37.8906,38.1812,37.8906,38.1327,85500.0
2008-11-25 13:10:00,55.12,55.18,54.97,54.97,50200.0,38.1327,38.1743,38.029,38.029,50200.0
2008-11-25 13:15:00,54.99,55.05,54.71,55.0,45400.0,38.0428,38.0843,37.8491,38.0497,45400.0
2008-11-25 13:20:00,55.01,55.07,54.86,54.86,70900.0,38.0566,38.0982,37.9529,37.9529,70900.0
2008-11-25 13:25:00,54.86,55.01,54.82,54.97,96600.0,37.9529,38.0566,37.9252,38.029,96600.0
2008-11-25 13:30:00,54.99,55.24,54.97,54.99,63300.0,38.0428,38.2158,38.029,38.0428,63300.0
2008-11-25 13:35:00,55.0,55.1,54.99,55.1,100900.0,38.0497,38.1189,38.0428,38.1189,100900.0
2008-11-25 13:40:00,55.1,55.19,54.96,54.99,76700.0,38.1189,38.1812,38.0221,38.0428,76700.0
2008-11-25 13:45:00,55.01,55.05,54.96,55.0,99600.0,38.0566,38.0843,38.0221,38.0497,99600.0
2008-11-25 13:50:00,55.01,55.07,54.92,54.97,49800.0,38.0566,38.0982,37.9944,38.029,49800.0
2008-11-25 13:55:00,54.97,54.97,54.75,54.78,49400.0,38.029,38.029,37.8768,37.8975,49400.0
2008-11-25 14:00:00,54.77,54.9,54.75,54.88,48700.0,37.8906,37.9805,37.8768,37.9667,48700.0
2008-11-25 14:05:00,54.87,54.9,54.77,54.85,158600.0,37.9598,37.9805,37.8906,37.946,158600.0
2008-11-25 14:10:00,54.84,54.85,54.55,54.68,91600.0,37.939,37.946,37.7384,37.8284,91600.0
2008-11-25 14:15:00,54.67,54.75,54.53,54.67,100100.0,37.8214,37.8768,37.7246,37.8214,100100.0
2008-11-25 14:20:00,54.67,54.71,54.54,54.71,85200.0,37.8214,37.8491,37.7315,37.8491,85200.0
2008-11-25 14:25:00,54.7,54.71,54.54,54.54,125200.0,37.8422,37.8491,37.7315,37.7315,125200.0
2008-11-25 14:30:00,54.54,54.57,54.41,54.48,128200.0,37.7315,37.7523,37.6416,37.69,128200.0
2008-11-25 14:35:00,54.5,54.53,54.37,54.44,93900.0,37.7038,37.7246,37.6139,37.6623,93900.0
2008-11-25 14:40:00,54.47,54.55,54.43,54.51,103800.0,37.6831,37.7384,37.6554,37.7107,103800.0
2008-11-25 14:45:00,54.52,54.65,54.51,54.57,70100.0,37.7177,37.8076,37.7107,37.7523,70100.0
2008-11-25 14:50:00,54.57,54.73,54.43,54.73,81200.0,37.7523,37.8629,37.6554,37.8629,81200.0
2008-11-25 14:55:00,54.74,55.1,54.71,54.98,100000.0,37.8699,38.1189,37.8491,38.0359,100000.0
2008-11-25 15:00:00,54.98,55.18,54.89,55.17,122200.0,38.0359,38.1743,37.9736,38.1673,122200.0
2008-11-25 15:05:00,55.14,55.28,54.93,54.98,114300.0,38.1466,38.2434,38.0013,38.0359,114300.0
2008-11-25 15:10:00,54.98,55.07,54.81,55.01,78100.0,38.0359,38.0982,37.9183,38.0566,78100.0
2008-11-25 15:15:00,55.0,55.24,54.91,54.94,115400.0,38.0497,38.2158,37.9875,38.0082,115400.0
2008-11-25 15:20:00,54.95,54.97,54.57,54.74,140300.0,38.0151,38.029,37.7523,37.8699,140300.0
2008-11-25 15:25:00,54.73,55.03,54.6,54.95,232700.0,37.8629,38.0705,37.773,38.0151,232700.0
2008-11-25 15:30:00,54.95,55.04,54.7,54.76,107200.0,38.0151,38.0774,37.8422,37.8837,107200.0
2008-11-25 15:35:00,54.77,55.22,54.77,54.95,119000.0,37.8906,38.2019,37.8906,38.0151,119000.0
2008-11-25 15:40:00,54.95,55.47,54.88,55.39,200000.0,38.0151,38.3749,37.9667,38.3195,200000.0
2008-11-25 15:45:00,55.4,55.56,55.26,55.41,184800.0,38.3265,38.4371,38.2296,38.3334,184800.0
2008-11-25 15:50:00,55.41,55.74,55.35,55.49,296000.0,38.3334,38.5617,38.2919,38.3887,296000.0
2008-11-25 15:55:00,55.5,55.54,54.86,54.93,571300.0,38.3956,38.4233,37.9529,38.0013,571300.0
2008-11-26 09:30:00,54.13,54.93,54.1,54.83,187600.0,37.4479,38.0013,37.4271,37.9321,187600.0
2008-11-26 09:35:00,54.81,54.96,54.69,54.77,119000.0,37.9183,38.0221,37.8353,37.8906,119000.0
2008-11-26 09:40:00,54.76,55.09,54.67,54.7,119000.0,37.8837,38.112,37.8214,37.8422,119000.0
2008-11-26 09:45:00,54.69,54.96,54.63,54.84,84700.0,37.8353,38.0221,37.7938,37.939,84700.0
2008-11-26 09:50:00,54.87,54.97,54.82,54.93,100000.0,37.9598,38.029,37.9252,38.0013,100000.0
2008-11-26 09:55:00,54.87,55.03,54.85,54.95,141100.0,37.9598,38.0705,37.946,38.0151,141100.0
2008-11-26 10:00:00,54.92,55.06,54.87,54.98,60000.0,37.9944,38.0912,37.9598,38.0359,60000.0
2008-11-26 10:05:00,54.97,55.06,54.85,54.87,95700.0,38.029,38.0912,37.946,37.9598,95700.0
2008-11-26 10:10:00,54.88,55.04,54.73,54.87,89300.0,37.9667,38.0774,37.8629,37.9598,89300.0
2008-11-26 10:15:00,54.87,55.06,54.81,55.02,113100.0,37.9598,38.0912,37.9183,38.0636,113100.0
2008-11-26 10:20:00,55.02,55.1,54.89,55.03,99600.0,38.0636,38.1189,37.9736,38.0705,99600.0
2008-11-26 10:25:00,55.02,55.45,55.0,55.33,92200.0,38.0636,38.361,38.0497,38.278,92200.0
2008-11-26 10:30:00,55.33,55.37,55.17,55.22,76000.0,38.278,38.3057,38.1673,38.2019,76000.0
2008-11-26 10:35:00,55.2,55.21,55.0,55.03,48600.0,38.1881,38.195,38.0497,38.0705,48600.0
2008-11-26 10:40:00,55.04,55.13,54.93,55.11,36300.0,38.0774,38.1397,38.0013,38.1258,36300.0
2008-11-26 10:45:00,55.11,55.23,54.99,55.0,141900.0,38.1258,38.2088,38.0428,38.0497,141900.0
2008-11-26 10:50:00,55.02,55.37,54.99,55.23,66200.0,38.0636,38.3057,38.0428,38.2088,66200.0
2008-11-26 10:55:00,55.25,55.35,55.07,55.11,66900.0,38.2227,38.2919,38.0982,38.1258,66900.0
2008-11-26 11:00:00,55.11,55.19,54.97,54.97,49700.0,38.1258,38.1812,38.029,38.029,49700.0
2008-11-26 11:05:00,54.95,55.14,54.9,54.92,68500.0,38.0151,38.1466,37.9805,37.9944,68500.0
2008-11-26 11:10:00,54.93,55.0,54.85,54.97,77600.0,38.0013,38.0497,37.946,38.029,77600.0
2008-11-26 11:15:00,54.96,55.1,54.93,55.09,65200.0,38.0221,38.1189,38.0013,38.112,65200.0
2008-11-26 11:20:00,55.09,55.15,54.94,55.01,101500.0,38.112,38.1535,38.0082,38.0566,101500.0
2008-11-26 11:25:00,55.0,55.07,54.95,54.97,97700.0,38.0497,38.0982,38.0151,38.029,97700.0
2008-11-26 11:30:00,54.97,55.08,54.95,55.0,73200.0,38.029,38.1051,38.0151,38.0497,73200.0
2008-11-26 11:35:00,55.0,55.13,54.91,54.94,81900.0,38.0497,38.1397,37.9875,38.0082,81900.0
2008-11-26 11:40:00,54.94,54.98,54.84,54.9,110700.0,38.0082,38.0359,37.939,37.9805,110700.0
2008-11-26 11:45:00,54.9,55.11,54.85,55.1,69500.0,37.9805,38.1258,37.946,38.1189,69500.0
2008-11-26 11:50:00,55.1,55.11,54.9,54.92,47300.0,38.1189,38.1258,37.9805,37.9944,47300.0
2008-11-26 11:55:00,54.91,55.02,54.84,54.93,68800.0,37.9875,38.0636,37.939,38.0013,68800.0
2008-11-26 12:00:00,54.93,54.96,54.87,54.92,36800.0,38.0013,38.0221,37.9598,37.9944,36800.0
2008-11-26 12:05:00,54.93,54.98,54.86,54.91,87400.0,38.0013,38.0359,37.9529,37.9875,87400.0
2008-11-26 12:10:00,54.91,54.95,54.9,54.91,88300.0,37.9875,38.0151,37.9805,37.9875,88300.0
2008-11-26 12:15:00,54.92,55.02,54.91,54.96,40300.0,37.9944,38.0636,37.9875,38.0221,40300.0
2008-11-26 12:20:00,54.96,54.99,54.9,54.91,42100.0,38.0221,38.0428,37.9805,37.9875,42100.0
2008-11-26 12:25:00,54.91,54.96,54.9,54.94,20900.0,37.9875,38.0221,37.9805,38.0082,20900.0
2008-11-26 12:30:00,54.92,54.97,54.91,54.92,25500.0,37.9944,38.029,37.9875,37.9944,25500.0
2008-11-26 12:35:00,54.92,54.95,54.9,54.94,31800.0,37.9944,38.0151,37.9805,38.0082,31800.0
2008-11-26 12:40:00,54.94,54.95,54.9,54.92,44000.0,38.0082,38.0151,37.9805,37.9944,44000.0
2008-11-26 12:45:00,54.91,55.06,54.9,54.99,85800.0,37.9875,38.0912,37.9805,38.0428,85800.0
2008-11-26 12:50:00,54.97,55.01,54.95,54.98,23900.0,38.029,38.0566,38.0151,38.0359,23900.0
2008-11-26 12:55:00,54.97,55.04,54.93,54.97,53300.0,38.029,38.0774,38.0013,38.029,53300.0
2008-11-26 13:00:00,54.97,55.15,54.9,55.15,103800.0,38.029,38.1535,37.9805,38.1535,103800.0
2008-11-26 13:05:00,55.13,55.13,54.93,54.95,73100.0,38.1397,38.1397,38.0013,38.0151,73100.0
2008-11-26 13:10:00,54.96,54.99,54.89,54.93,34800.0,38.0221,38.0428,37.9736,38.0013,34800.0
2008-11-26 13:15:00,54.92,54.96,54.9,54.94,43600.0,37.9944,38.0221,37.9805,38.0082,43600.0
2008-11-26 13:20:00,54.93,54.96,54.83,54.91,54600.0,38.0013,38.0221,37.9321,37.9875,54600.0
2008-11-26 13:25:00,54.9,55.06,54.85,54.99,54000.0,37.9805,38.0912,37.946,38.0428,54000.0
2008-11-26 13:30:00,54.98,54.98,54.86,54.9,50000.0,38.0359,38.0359,37.9529,37.9805,50000.0
2008-11-26 13:35:00,54.9,55.04,54.88,54.98,51800.0,37.9805,38.0774,37.9667,38.0359,51800.0
2008-11-26 13:40:00,54.98,55.0,54.87,54.95,76700.0,38.0359,38.0497,37.9598,38.0151,76700.0
2008-11-26 13:45:00,54.94,55.02,54.91,54.94,34500.0,38.0082,38.0636,37.9875,38.0082,34500.0
2008-11-26 13:50:00,54.93,55.0,54.87,54.91,38300.0,38.0013,38.0497,37.9598,37.9875,38300.0
2008-11-26 13:55:00,54.9,54.95,54.84,54.95,86900.0,37.9805,38.0151,37.939,38.0151,86900.0
2008-11-26 14:00:00,54.93,55.01,54.85,54.96,96500.0,38.0013,38.0566,37.946,38.0221,96500.0
2008-11-26 14:05:00,54.97,55.1,54.95,55.06,35700.0,38.029,38.1189,38.0151,38.0912,35700.0
2008-11-26 14:10:00,55.06,55.07,54.9,54.92,40700.0,38.0912,38.0982,37.9805,37.9944,40700.0
2008-11-26 14:15:00,54.92,55.08,54.91,55.0,50600.0,37.9944,38.1051,37.9875,38.0497,50600.0
2008-11-26 14:20:00,55.0,55.2,54.96,55.08,62500.0,38.0497,38.1881,38.0221,38.1051,62500.0
2008-11-26 14:25:00,55.07,55.07,54.96,55.0,68100.0,38.0982,38.0982,38.0221,38.0497,68100.0
2008-11-26 14:30:00,54.99,55.31,54.99,55.31,78900.0,38.0428,38.2642,38.0428,38.2642,78900.0
2008-11-26 14:35:00,55.32,55.32,55.14,55.19,69400.0,38.2711,38.2711,38.1466,38.1812,69400.0
2008-11-26 14:40:00,55.19,55.39,55.18,55.34,67800.0,38.1812,38.3195,38.1743,38.2849,67800.0
2008-11-26 14:45:00,55.32,55.36,55.24,55.27,52000.0,38.2711,38.2988,38.2158,38.2365,52000.0
2008-11-26 14:50:00,55.27,55.4,55.21,55.37,49300.0,38.2365,38.3265,38.195,38.3057,49300.0
2008-11-26 14:55:00,55.38,55.48,55.33,55.36,73700.0,38.3126,38.3818,38.278,38.2988,73700.0
2008-11-26 15:00:00,55.37,55.63,55.3,55.36,76500.0,38.3057,38.4856,38.2573,38.2988,76500.0
2008-11-26 15:05:00,55.36,55.48,55.21,55.28,89500.0,38.2988,38.3818,38.195,38.2434,89500.0
2008-11-26 15:10:00,55.29,55.66,55.25,55.56,115300.0,38.2504,38.5063,38.2227,38.4371,115300.0
2008-11-26 15:15:00,55.55,55.75,55.49,55.57,75100.0,38.4302,38.5686,38.3887,38.4441,75100.0
2008-11-26 15:20:00,55.56,55.72,55.42,55.71,88600.0,38.4371,38.5478,38.3403,38.5409,88600.0
2008-11-26 15:25:00,55.71,55.8,55.6,55.71,72800.0,38.5409,38.6032,38.4648,38.5409,72800.0
2008-11-26 15:30:00,55.71,55.8,55.54,55.8,83400.0,38.5409,38.6032,38.4233,38.6032,83400.0
2008-11-26 15:35:00,55.8,55.8,55.57,55.64,79100.0,38.6032,38.6032,38.4441,38.4925,79100.0
2008-11-26 15:40:00,55.65,55.69,55.29,55.32,131300.0,38.4994,38.5271,38.2504,38.2711,131300.0
2008-11-26 15:45:00,55.3,55.61,55.3,55.47,135600.0,38.2573,38.4717,38.2573,38.3749,135600.0
2008-11-26 15:50:00,55.48,55.72,55.4,55.69,177200.0,38.3818,38.5478,38.3265,38.5271,177200.0
2008-11-26 15:55:00,55.68,55.9,55.62,55.9,247900.0,38.5202,38.6724,38.4787,38.6724,247900.0
2008-11-28 09:30:00,55.46,55.98,55.18,55.76,152400.0,38.368,38.7277,38.1743,38.5755,152400.0
2008-11-28 09:35:00,55.73,55.99,55.73,55.9,54700.0,38.5548,38.7346,38.5548,38.6724,54700.0
2008-11-28 09:40:00,55.9,55.93,55.6,55.87,71900.0,38.6724,38.6931,38.4648,38.6516,71900.0
2008-11-28 09:45:00,55.87,55.94,55.61,55.64,64400.0,38.6516,38.7,38.4717,38.4925,64400.0
2008-11-28 09:50:00,55.65,55.65,55.41,55.41,71500.0,38.4994,38.4994,38.3334,38.3334,71500.0
2008-11-28 09:55:00,55.41,55.49,55.37,55.44,50900.0,38.3334,38.3887,38.3057,38.3541,50900.0
2008-11-28 10:00:00,55.44,55.54,55.4,55.48,31700.0,38.3541,38.4233,38.3265,38.3818,31700.0
2008-11-28 10:05:00,55.48,55.51,55.41,55.47,42100.0,38.3818,38.4026,38.3334,38.3749,42100.0
2008-11-28 10:10:00,55.49,55.5,55.42,55.43,30000.0,38.3887,38.3956,38.3403,38.3472,30000.0
2008-11-28 10:15:00,55.43,55.46,55.27,55.35,31500.0,38.3472,38.368,38.2365,38.2919,31500.0
2008-11-28 10:20:00,55.38,55.42,55.3,55.35,29700.0,38.3126,38.3403,38.2573,38.2919,29700.0
2008-11-28 10:25:00,55.34,55.35,55.23,55.24,32300.0,38.2849,38.2919,38.2088,38.2158,32300.0
2008-11-28 10:30:00,55.25,55.3,55.15,55.27,27900.0,38.2227,38.2573,38.1535,38.2365,27900.0
2008-11-28 10:35:00,55.27,55.28,55.19,55.21,32600.0,38.2365,38.2434,38.1812,38.195,32600.0
2008-11-28 10:40:00,55.19,55.26,55.16,55.17,20800.0,38.1812,38.2296,38.1604,38.1673,20800.0
2008-11-28 10:45:00,55.19,55.26,55.14,55.17,30400.0,38.1812,38.2296,38.1466,38.1673,30400.0
2008-11-28 10:50:00,55.16,55.24,55.1,55.22,20400.0,38.1604,38.2158,38.1189,38.2019,20400.0
2008-11-28 10:55:00,55.22,55.3,55.21,55.26,16200.0,38.2019,38.2573,38.195,38.2296,16200.0
2008-11-28 11:00:00,55.26,55.28,55.17,55.2,27500.0,38.2296,38.2434,38.1673,38.1881,27500.0
2008-11-28 11:05:00,55.22,55.27,55.19,55.22,16600.0,38.2019,38.2365,38.1812,38.2019,16600.0
2008-11-28 11:10:00,55.21,55.27,55.2,55.23,13100.0,38.195,38.2365,38.1881,38.2088,13100.0
2008-11-28 11:15:00,55.22,55.29,55.18,55.26,25100.0,38.2019,38.2504,38.1743,38.2296,25100.0
2008-11-28 11:20:00,55.27,55.36,55.25,55.34,53300.0,38.2365,38.2988,38.2227,38.2849,53300.0
2008-11-28 11:25:00,55.32,55.52,55.32,55.43,20900.0,38.2711,38.4095,38.2711,38.3472,20900.0
2008-11-28 11:30:00,55.43,55.47,55.34,55.38,19100.0,38.3472,38.3749,38.2849,38.3126,19100.0
2008-11-28 11:35:00,55.35,55.44,55.33,55.44,20200.0,38.2919,38.3541,38.278,38.3541,20200.0
2008-11-28 11:40:00,55.44,55.45,55.29,55.4,23000.0,38.3541,38.361,38.2504,38.3265,23000.0
2008-11-28 11:45:00,55.41,55.47,55.37,55.47,17100.0,38.3334,38.3749,38.3057,38.3749,17100.0
2008-11-28 11:50:00,55.47,55.51,55.36,55.49,20300.0,38.3749,38.4026,38.2988,38.3887,20300.0
2008-11-28 11:55:00,55.46,55.62,55.46,55.54,38500.0,38.368,38.4787,38.368,38.4233,38500.0
2008-11-28 12:00:00,55.54,55.59,55.45,55.53,22900.0,38.4233,38.4579,38.361,38.4164,22900.0
2008-11-28 12:05:00,55.52,55.58,55.45,55.45,21400.0,38.4095,38.451,38.361,38.361,21400.0
2008-11-28 12:10:00,55.43,55.54,55.4,55.51,26200.0,38.3472,38.4233,38.3265,38.4026,26200.0
2008-11-28 12:15:00,55.5,55.51,55.4,55.49,16000.0,38.3956,38.4026,38.3265,38.3887,16000.0
2008-11-28 12:20:00,55.49,55.5,55.33,55.4,49900.0,38.3887,38.3956,38.278,38.3265,49900.0
2008-11-28 12:25:00,55.4,55.41,55.28,55.32,16900.0,38.3265,38.3334,38.2434,38.2711,16900.0
2008-11-28 12:30:00,55.31,55.34,55.23,55.31,19600.0,38.2642,38.2849,38.2088,38.2642,19600.0
2008-11-28 12:35:00,55.32,55.41,55.31,55.39,16600.0,38.2711,38.3334,38.2642,38.3195,16600.0
2008-11-28 12:40:00,55.39,55.55,55.39,55.49,47100.0,38.3195,38.4302,38.3195,38.3887,47100.0
2008-11-28 12:45:00,55.49,55.58,55.37,55.5,58600.0,38.3887,38.451,38.3057,38.3956,58600.0
2008-11-28 12:50:00,55.52,55.58,55.35,55.52,106900.0,38.4095,38.451,38.2919,38.4095,106900.0
2008-11-28 12:55:00,55.53,55.69,55.39,55.45,204300.0,38.4164,38.5271,38.3195,38.361,204300.0
2008-12-01 09:30:00,55.03,55.05,54.42,54.42,252300.0,38.0705,38.0843,37.6485,37.6485,252300.0
2008-12-01 09:35:00,54.49,55.04,54.45,54.68,143200.0,37.6969,38.0774,37.6692,37.8284,143200.0
2008-12-01 09:40:00,54.65,54.81,54.47,54.64,158700.0,37.8076,37.9183,37.6831,37.8007,158700.0
2008-12-01 09:45:00,54.64,54.8,54.59,54.75,128000.0,37.8007,37.9114,37.7661,37.8768,128000.0
2008-12-01 09:50:00,54.73,54.74,54.46,54.58,194200.0,37.8629,37.8699,37.6762,37.7592,194200.0
2008-12-01 09:55:00,54.58,54.8,54.56,54.7,147600.0,37.7592,37.9114,37.7453,37.8422,147600.0
2008-12-01 10:00:00,54.7,54.82,54.58,54.75,106300.0,37.8422,37.9252,37.7592,37.8768,106300.0
2008-12-01 10:05:00,54.74,54.83,54.64,54.74,158700.0,37.8699,37.9321,37.8007,37.8699,158700.0
2008-12-01 10:10:00,54.75,54.81,54.69,54.76,77900.0,37.8768,37.9183,37.8353,37.8837,77900.0
2008-12-01 10:15:00,54.76,54.83,54.71,54.77,112300.0,37.8837,37.9321,37.8491,37.8906,112300.0
2008-12-01 10:20:00,54.77,54.83,54.68,54.83,82300.0,37.8906,37.9321,37.8284,37.9321,82300.0
2008-12-01 10:25:00,54.81,54.91,54.75,54.89,109200.0,37.9183,37.9875,37.8768,37.9736,109200.0
2008-12-01 10:30:00,54.88,55.02,54.8,54.87,95000.0,37.9667,38.0636,37.9114,37.9598,95000.0
2008-12-01 10:35:00,54.89,54.93,54.8,54.9,86600.0,37.9736,38.0013,37.9114,37.9805,86600.0
2008-12-01 10:40:00,54.88,55.06,54.83,55.05,56300.0,37.9667,38.0912,37.9321,38.0843,56300.0
2008-12-01 10:45:00,55.05,55.06,54.92,54.93,52300.0,38.0843,38.0912,37.9944,38.0013,52300.0
2008-12-01 10:50:00,54.94,55.04,54.87,55.03,81400.0,38.0082,38.0774,37.9598,38.0705,81400.0
2008-12-01 10:55:00,55.03,55.04,54.85,54.87,74400.0,38.0705,38.0774,37.946,37.9598,74400.0
2008-12-01 11:00:00,54.87,54.96,54.83,54.91,85400.0,37.9598,38.0221,37.9321,37.9875,85400.0
2008-12-01 11:05:00,54.94,55.02,54.86,54.95,90800.0,38.0082,38.0636,37.9529,38.0151,90800.0
2008-12-01 11:10:00,54.94,55.16,54.92,55.07,82500.0,38.0082,38.1604,37.9944,38.0982,82500.0
2008-12-01 11:15:00,55.07,55.9,54.99,55.19,165300.0,38.0982,38.6724,38.0428,38.1812,165300.0
2008-12-01 11:20:00,55.22,55.43,55.19,55.39,150800.0,38.2019,38.3472,38.1812,38.3195,150800.0
2008-12-01 11:25:00,55.36,55.43,55.29,55.34,123600.0,38.2988,38.3472,38.2504,38.2849,123600.0
2008-12-01 11:30:00,55.33,55.58,55.31,55.56,61000.0,38.278,38.451,38.2642,38.4371,61000.0
2008-12-01 11:35:00,55.58,55.7,55.54,55.67,101300.0,38.451,38.534,38.4233,38.5132,101300.0
2008-12-01 11:40:00,55.67,55.72,55.63,55.66,58600.0,38.5132,38.5478,38.4856,38.5063,58600.0
2008-12-01 11:45:00,55.66,55.74,55.45,55.49,50900.0,38.5063,38.5617,38.361,38.3887,50900.0
2008-12-01 11:50:00,55.49,55.5,55.29,55.31,43000.0,38.3887,38.3956,38.2504,38.2642,43000.0
2008-12-01 11:55:00,55.3,55.4,55.24,55.29,119800.0,38.2573,38.3265,38.2158,38.2504,119800.0
2008-12-01 12:00:00,55.27,55.32,55.19,55.2,89500.0,38.2365,38.2711,38.1812,38.1881,89500.0
2008-12-01 12:05:00,55.2,55.24,55.09,55.2,77400.0,38.1881,38.2158,38.112,38.1881,77400.0
2008-12-01 12:10:00,55.24,55.36,55.17,55.3,52700.0,38.2158,38.2988,38.1673,38.2573,52700.0
2008-12-01 12:15:00,55.3,55.33,55.25,55.26,35600.0,38.2573,38.278,38.2227,38.2296,35600.0
2008-12-01 12:20:00,55.26,55.38,55.23,55.31,48500.0,38.2296,38.3126,38.2088,38.2642,48500.0
2008-12-01 12:25:00,55.33,55.33,55.16,55.27,162200.0,38.278,38.278,38.1604,38.2365,162200.0
2008-12-01 12:30:00,55.25,55.43,55.25,55.25,99700.0,38.2227,38.3472,38.2227,38.2227,99700.0
2008-12-01 12:35:00,55.25,55.29,55.11,55.13,71500.0,38.2227,38.2504,38.1258,38.1397,71500.0
2008-12-01 12:40:00,55.13,55.21,55.08,55.19,96200.0,38.1397,38.195,38.1051,38.1812,96200.0
2008-12-01 12:45:00,55.19,55.32,55.19,55.28,48500.0,38.1812,38.2711,38.1812,38.2434,48500.0
2008-12-01 12:50:00,55.28,55.32,55.01,55.1,45000.0,38.2434,38.2711,38.0566,38.1189,45000.0
2008-12-01 12:55:00,55.07,55.23,55.03,55.16,42800.0,38.0982,38.2088,38.0705,38.1604,42800.0
2008-12-01 13:00:00,55.15,55.31,55.15,55.29,43200.0,38.1535,38.2642,38.1535,38.2504,43200.0
2008-12-01 13:05:00,55.27,55.4,55.25,55.26,38100.0,38.2365,38.3265,38.2227,38.2296,38100.0
2008-12-01 13:10:00,55.26,55.49,55.26,55.49,40300.0,38.2296,38.3887,38.2296,38.3887,40300.0
2008-12-01 13:15:00,55.48,55.61,55.48,55.57,63800.0,38.3818,38.4717,38.3818,38.4441,63800.0
2008-12-01 13:20:00,55.58,55.59,55.38,55.42,142700.0,38.451,38.4579,38.3126,38.3403,142700.0
2008-12-01 13:25:00,55.41,55.47,55.37,55.45,36500.0,38.3334,38.3749,38.3057,38.361,36500.0
2008-12-01 13:30:00,55.45,55.55,55.41,55.49,32600.0,38.361,38.4302,38.3334,38.3887,32600.0
2008-12-01 13:35:00,55.5,55.54,55.41,55.51,77100.0,38.3956,38.4233,38.3334,38.4026,77100.0
2008-12-01 13:40:00,55.52,55.57,55.33,55.33,83500.0,38.4095,38.4441,38.278,38.278,83500.0
2008-12-01 13:45:00,55.34,55.47,55.26,55.28,144200.0,38.2849,38.3749,38.2296,38.2434,144200.0
2008-12-01 13:50:00,55.29,55.35,55.15,55.27,59100.0,38.2504,38.2919,38.1535,38.2365,59100.0
2008-12-01 13:55:00,55.29,55.49,55.26,55.42,42800.0,38.2504,38.3887,38.2296,38.3403,42800.0
2008-12-01 14:00:00,55.43,55.55,55.38,55.52,91100.0,38.3472,38.4302,38.3126,38.4095,91100.0
2008-12-01 14:05:00,55.53,55.73,55.47,55.67,87500.0,38.4164,38.5548,38.3749,38.5132,87500.0
2008-12-01 14:10:00,55.65,55.74,55.54,55.69,47400.0,38.4994,38.5617,38.4233,38.5271,47400.0
2008-12-01 14:15:00,55.69,55.75,55.63,55.67,96000.0,38.5271,38.5686,38.4856,38.5132,96000.0
2008-12-01 14:20:00,55.68,55.88,55.61,55.84,81500.0,38.5202,38.6585,38.4717,38.6309,81500.0
2008-12-01 14:25:00,55.86,56.05,55.86,55.94,134200.0,38.6447,38.7761,38.6447,38.7,134200.0
2008-12-01 14:30:00,55.93,56.17,55.81,56.16,102100.0,38.6931,38.8592,38.6101,38.8522,102100.0
2008-12-01 14:35:00,56.16,56.37,56.14,56.27,110500.0,38.8522,38.9975,38.8384,38.9283,110500.0
2008-12-01 14:40:00,56.27,56.51,56.25,56.37,148100.0,38.9283,39.0944,38.9145,38.9975,148100.0
2008-12-01 14:45:00,56.38,56.58,56.3,56.41,108400.0,39.0044,39.1428,38.9491,39.0252,108400.0
2008-12-01 14:50:00,56.41,56.54,56.33,56.35,150900.0,39.0252,39.1151,38.9698,38.9837,150900.0
2008-12-01 14:55:00,56.36,56.43,56.2,56.23,98900.0,38.9906,39.039,38.8799,38.9007,98900.0
2008-12-01 15:00:00,56.21,56.34,56.02,56.06,84300.0,38.8868,38.9768,38.7554,38.7831,84300.0
2008-12-01 15:05:00,56.06,56.21,55.93,55.96,123400.0,38.7831,38.8868,38.6931,38.7139,123400.0
2008-12-01 15:10:00,55.96,56.0,55.85,55.96,137900.0,38.7139,38.7415,38.6378,38.7139,137900.0
2008-12-01 15:15:00,55.97,56.02,55.88,55.92,103400.0,38.7208,38.7554,38.6585,38.6862,103400.0
2008-12-01 15:20:00,55.92,55.96,55.87,55.91,162300.0,38.6862,38.7139,38.6516,38.6793,162300.0
2008-12-01 15:25:00,55.92,55.98,55.85,55.93,173800.0,38.6862,38.7277,38.6378,38.6931,173800.0
2008-12-01 15:30:00,55.93,55.95,55.78,55.79,160400.0,38.6931,38.707,38.5893,38.5963,160400.0
2008-12-01 15:35:00,55.78,55.93,55.74,55.9,152800.0,38.5893,38.6931,38.5617,38.6724,152800.0
2008-12-01 15:40:00,55.9,55.95,55.65,55.68,316400.0,38.6724,38.707,38.4994,38.5202,316400.0
2008-12-01 15:45:00,55.68,55.69,55.58,55.66,277400.0,38.5202,38.5271,38.451,38.5063,277400.0
2008-12-01 15:50:00,55.65,55.66,55.15,55.26,379600.0,38.4994,38.5063,38.1535,38.2296,379600.0
2008-12-01 15:55:00,55.25,55.34,54.78,54.79,460800.0,38.2227,38.2849,37.8975,37.9045,460800.0
2008-12-02 09:30:00,54.86,55.8,54.78,55.25,210700.0,37.9529,38.6032,37.8975,38.2227,210700.0
2008-12-02 09:35:00,55.25,55.39,55.01,55.37,131000.0,38.2227,38.3195,38.0566,38.3057,131000.0
2008-12-02 09:40:00,55.4,55.51,55.29,55.31,170600.0,38.3265,38.4026,38.2504,38.2642,170600.0
2008-12-02 09:45:00,55.32,55.41,55.11,55.25,157300.0,38.2711,38.3334,38.1258,38.2227,157300.0
2008-12-02 09:50:00,55.25,55.3,55.07,55.14,122900.0,38.2227,38.2573,38.0982,38.1466,122900.0
2008-12-02 09:55:00,55.1,55.28,55.1,55.14,89300.0,38.1189,38.2434,38.1189,38.1466,89300.0
2008-12-02 10:00:00,55.15,55.16,55.05,55.1,148000.0,38.1535,38.1604,38.0843,38.1189,148000.0
2008-12-02 10:05:00,55.1,55.14,55.0,55.12,135800.0,38.1189,38.1466,38.0497,38.1327,135800.0
2008-12-02 10:10:00,55.12,55.16,55.0,55.1,94300.0,38.1327,38.1604,38.0497,38.1189,94300.0
2008-12-02 10:15:00,55.07,55.19,55.03,55.1,82400.0,38.0982,38.1812,38.0705,38.1189,82400.0
2008-12-02 10:20:00,55.1,55.15,55.03,55.1,151600.0,38.1189,38.1535,38.0705,38.1189,151600.0
2008-12-02 10:25:00,55.1,55.13,54.81,54.86,192400.0,38.1189,38.1397,37.9183,37.9529,192400.0
2008-12-02 10:30:00,54.87,55.07,54.85,55.01,67600.0,37.9598,38.0982,37.946,38.0566,67600.0
2008-12-02 10:35:00,55.0,55.02,54.93,54.97,76700.0,38.0497,38.0636,38.0013,38.029,76700.0
2008-12-02 10:40:00,55.0,55.02,54.93,54.98,95900.0,38.0497,38.0636,38.0013,38.0359,95900.0
2008-12-02 10:45:00,54.98,55.05,54.9,54.94,61200.0,38.0359,38.0843,37.9805,38.0082,61200.0
2008-12-02 10:50:00,54.95,55.01,54.91,54.96,68200.0,38.0151,38.0566,37.9875,38.0221,68200.0
2008-12-02 10:55:00,54.96,55.02,54.91,55.0,66800.0,38.0221,38.0636,37.9875,38.0497,66800.0
2008-12-02 11:00:00,55.0,55.0,54.93,54.97,59800.0,38.0497,38.0497,38.0013,38.029,59800.0
2008-12-02 11:05:00,54.99,55.0,54.85,54.96,69000.0,38.0428,38.0497,37.946,38.0221,69000.0
2008-12-02 11:10:00,54.97,55.01,54.87,54.92,78500.0,38.029,38.0566,37.9598,37.9944,78500.0
2008-12-02 11:15:00,54.93,55.01,54.9,55.0,82600.0,38.0013,38.0566,37.9805,38.0497,82600.0
2008-12-02 11:20:00,55.01,55.02,54.93,54.94,105300.0,38.0566,38.0636,38.0013,38.0082,105300.0
2008-12-02 11:25:00,54.95,55.02,54.89,54.95,127300.0,38.0151,38.0636,37.9736,38.0151,127300.0
2008-12-02 11:30:00,54.96,55.02,54.93,54.97,127000.0,38.0221,38.0636,38.0013,38.029,127000.0
2008-12-02 11:35:00,54.97,55.03,54.97,55.0,99500.0,38.029,38.0705,38.029,38.0497,99500.0
2008-12-02 11:40:00,55.0,55.01,54.87,54.9,90600.0,38.0497,38.0566,37.9598,37.9805,90600.0
2008-12-02 11:45:00,54.88,55.0,54.83,55.0,63400.0,37.9667,38.0497,37.9321,38.0497,63400.0
2008-12-02 11:50:00,54.99,55.04,54.97,55.0,188600.0,38.0428,38.0774,38.029,38.0497,188600.0
2008-12-02 11:55:00,55.0,55.02,54.97,55.0,120200.0,38.0497,38.0636,38.029,38.0497,120200.0
2008-12-02 12:00:00,54.99,55.01,54.93,54.96,47900.0,38.0428,38.0566,38.0013,38.0221,47900.0
2008-12-02 12:05:00,54.95,55.0,54.93,54.97,61600.0,38.0151,38.0497,38.0013,38.029,61600.0
2008-12-02 12:10:00,54.98,54.99,54.86,54.98,78200.0,38.0359,38.0428,37.9529,38.0359,78200.0
2008-12-02 12:15:00,54.98,54.99,54.95,54.96,30500.0,38.0359,38.0428,38.0151,38.0221,30500.0
2008-12-02 12:20:00,54.96,55.01,54.9,54.9,80100.0,38.0221,38.0566,37.9805,37.9805,80100.0
2008-12-02 12:25:00,54.92,55.01,54.92,54.94,78500.0,37.9944,38.0566,37.9944,38.0082,78500.0
2008-12-02 12:30:00,54.96,54.99,54.87,54.92,72100.0,38.0221,38.0428,37.9598,37.9944,72100.0
2008-12-02 12:35:00,54.93,54.98,54.93,54.94,67600.0,38.0013,38.0359,38.0013,38.0082,67600.0
2008-12-02 12:40:00,54.94,54.96,54.9,54.9,83400.0,38.0082,38.0221,37.9805,37.9805,83400.0
2008-12-02 12:45:00,54.9,54.94,54.9,54.93,50300.0,37.9805,38.0082,37.9805,38.0013,50300.0
2008-12-02 12:50:00,54.93,54.94,54.8,54.85,81100.0,38.0013,38.0082,37.9114,37.946,81100.0
2008-12-02 12:55:00,54.85,54.94,54.85,54.88,59300.0,37.946,38.0082,37.946,37.9667,59300.0
2008-12-02 13:00:00,54.86,54.89,54.8,54.81,63500.0,37.9529,37.9736,37.9114,37.9183,63500.0
2008-12-02 13:05:00,54.8,54.85,54.8,54.81,57700.0,37.9114,37.946,37.9114,37.9183,57700.0
2008-12-02 13:10:00,54.81,54.85,54.8,54.82,46700.0,37.9183,37.946,37.9114,37.9252,46700.0
2008-12-02 13:15:00,54.82,54.85,54.81,54.85,32900.0,37.9252,37.946,37.9183,37.946,32900.0
2008-12-02 13:20:00,54.84,54.85,54.82,54.82,106500.0,37.939,37.946,37.9252,37.9252,106500.0
2008-12-02 13:25:00,54.83,54.84,54.8,54.84,30100.0,37.9321,37.939,37.9114,37.939,30100.0
2008-12-02 13:30:00,54.84,54.84,54.7,54.76,125500.0,37.939,37.939,37.8422,37.8837,125500.0
2008-12-02 13:35:00,54.77,54.8,54.58,54.71,105000.0,37.8906,37.9114,37.7592,37.8491,105000.0
2008-12-02 13:40:00,54.71,54.83,54.66,54.74,77000.0,37.8491,37.9321,37.8145,37.8699,77000.0
2008-12-02 13:45:00,54.76,54.82,54.62,54.64,53000.0,37.8837,37.9252,37.7868,37.8007,53000.0
2008-12-02 13:50:00,54.63,54.7,54.56,54.69,50500.0,37.7938,37.8422,37.7453,37.8353,50500.0
2008-12-02 13:55:00,54.68,54.76,54.61,54.64,77500.0,37.8284,37.8837,37.7799,37.8007,77500.0
2008-12-02 14:00:00,54.63,54.69,54.25,54.32,97600.0,37.7938,37.8353,37.5309,37.5793,97600.0
2008-12-02 14:05:00,54.33,54.39,54.07,54.12,176900.0,37.5862,37.6277,37.4063,37.4409,176900.0
2008-12-02 14:10:00,54.12,54.12,53.82,53.92,166700.0,37.4409,37.4409,37.2334,37.3026,166700.0
2008-12-02 14:15:00,53.93,54.01,53.79,53.9,126400.0,37.3095,37.3648,37.2126,37.2887,126400.0
2008-12-02 14:20:00,53.89,53.89,53.67,53.79,117900.0,37.2818,37.2818,37.1296,37.2126,117900.0
2008-12-02 14:25:00,53.76,53.81,53.69,53.8,136000.0,37.1919,37.2265,37.1435,37.2196,136000.0
2008-12-02 14:30:00,53.79,53.88,53.66,53.81,142000.0,37.2126,37.2749,37.1227,37.2265,142000.0
2008-12-02 14:35:00,53.79,53.99,53.76,53.96,71100.0,37.2126,37.351,37.1919,37.3302,71100.0
2008-12-02 14:40:00,53.95,54.01,53.94,53.96,79200.0,37.3233,37.3648,37.3164,37.3302,79200.0
2008-12-02 14:45:00,53.95,54.01,53.88,53.92,130900.0,37.3233,37.3648,37.2749,37.3026,130900.0
2008-12-02 14:50:00,53.91,53.97,53.9,53.92,106800.0,37.2957,37.3372,37.2887,37.3026,106800.0
2008-12-02 14:55:00,53.93,54.04,53.92,53.96,154400.0,37.3095,37.3856,37.3026,37.3302,154400.0
2008-12-02 15:00:00,53.96,54.01,53.83,53.94,134500.0,37.3302,37.3648,37.2403,37.3164,134500.0
2008-12-02 15:05:00,53.95,54.12,53.87,53.94,163700.0,37.3233,37.4409,37.268,37.3164,163700.0
2008-12-02 15:10:00,53.93,54.03,53.87,54.01,92400.0,37.3095,37.3787,37.268,37.3648,92400.0
2008-12-02 15:15:00,54.01,54.5,54.01,54.5,95100.0,37.3648,37.7038,37.3648,37.7038,95100.0
2008-12-02 15:20:00,54.5,54.86,54.42,54.74,185300.0,37.7038,37.9529,37.6485,37.8699,185300.0
2008-12-02 15:25:00,54.74,54.81,54.65,54.71,87300.0,37.8699,37.9183,37.8076,37.8491,87300.0
2008-12-02 15:30:00,54.7,55.05,54.7,55.01,125100.0,37.8422,38.0843,37.8422,38.0566,125100.0
2008-12-02 15:35:00,55.03,55.14,54.85,54.91,117200.0,38.0705,38.1466,37.946,37.9875,117200.0
2008-12-02 15:40:00,54.91,54.92,54.51,54.65,170800.0,37.9875,37.9944,37.7107,37.8076,170800.0
2008-12-02 15:45:00,54.66,54.74,54.35,54.44,123500.0,37.8145,37.8699,37.6001,37.6623,123500.0
2008-12-02 15:50:00,54.45,54.66,54.16,54.62,194600.0,37.6692,37.8145,37.4686,37.7868,194600.0
2008-12-02 15:55:00,54.6,54.85,54.54,54.63,487100.0,37.773,37.946,37.7315,37.7938,487100.0
2008-12-03 09:30:00,53.63,54.06,53.5,53.99,172100.0,37.1019,37.3994,37.012,37.351,172100.0
2008-12-03 09:35:00,53.99,54.3,53.99,54.23,123800.0,37.351,37.5655,37.351,37.517,123800.0
2008-12-03 09:40:00,54.23,54.79,54.23,54.66,125700.0,37.517,37.9045,37.517,37.8145,125700.0
2008-12-03 09:45:00,54.67,54.84,54.52,54.59,113600.0,37.8214,37.939,37.7177,37.7661,113600.0
2008-12-03 09:50:00,54.59,54.74,54.52,54.56,121200.0,37.7661,37.8699,37.7177,37.7453,121200.0
2008-12-03 09:55:00,54.56,54.58,54.36,54.5,97000.0,37.7453,37.7592,37.607,37.7038,97000.0
2008-12-03 10:00:00,54.43,54.67,54.35,54.66,113600.0,37.6554,37.8214,37.6001,37.8145,113600.0
2008-12-03 10:05:00,54.66,55.0,54.66,55.0,115100.0,37.8145,38.0497,37.8145,38.0497,115100.0
2008-12-03 10:10:00,55.0,55.1,54.84,55.1,113300.0,38.0497,38.1189,37.939,38.1189,113300.0
2008-12-03 10:15:00,55.1,55.22,54.95,54.97,66900.0,38.1189,38.2019,38.0151,38.029,66900.0
2008-12-03 10:20:00,54.97,55.1,54.96,55.06,101700.0,38.029,38.1189,38.0221,38.0912,101700.0
2008-12-03 10:25:00,55.06,55.32,55.02,55.32,137700.0,38.0912,38.2711,38.0636,38.2711,137700.0
2008-12-03 10:30:00,55.33,55.66,55.25,55.46,100000.0,38.278,38.5063,38.2227,38.368,100000.0
2008-12-03 10:35:00,55.45,55.62,55.45,55.53,102000.0,38.361,38.4787,38.361,38.4164,102000.0
2008-12-03 10:40:00,55.53,55.74,55.53,55.64,76600.0,38.4164,38.5617,38.4164,38.4925,76600.0
2008-12-03 10:45:00,55.66,55.73,55.52,55.6,104500.0,38.5063,38.5548,38.4095,38.4648,104500.0
2008-12-03 10:50:00,55.61,55.79,55.58,55.74,100800.0,38.4717,38.5963,38.451,38.5617,100800.0
2008-12-03 10:55:00,55.74,55.89,55.68,55.84,143100.0,38.5617,38.6654,38.5202,38.6309,143100.0
2008-12-03 11:00:00,55.85,56.17,55.82,56.17,143000.0,38.6378,38.8592,38.617,38.8592,143000.0
2008-12-03 11:05:00,56.16,56.32,56.0,56.14,114100.0,38.8522,38.9629,38.7415,38.8384,114100.0
2008-12-03 11:10:00,56.14,56.68,56.14,56.66,117400.0,38.8384,39.212,38.8384,39.1981,117400.0
2008-12-03 11:15:00,56.68,56.97,56.55,56.72,160800.0,39.212,39.4126,39.122,39.2396,160800.0
2008-12-03 11:20:00,56.72,57.0,56.72,56.87,155000.0,39.2396,39.4334,39.2396,39.3434,155000.0
2008-12-03 11:25:00,56.87,56.87,56.64,56.65,144900.0,39.3434,39.3434,39.1843,39.1912,144900.0
2008-12-03 11:30:00,56.65,56.71,56.36,56.51,153200.0,39.1912,39.2327,38.9906,39.0944,153200.0
2008-12-03 11:35:00,56.51,56.58,56.45,56.5,98800.0,39.0944,39.1428,39.0529,39.0875,98800.0
2008-12-03 11:40:00,56.49,56.67,56.48,56.57,124700.0,39.0805,39.2051,39.0736,39.1359,124700.0
2008-12-03 11:45:00,56.59,56.6,56.4,56.47,105800.0,39.1497,39.1566,39.0183,39.0667,105800.0
2008-12-03 11:50:00,56.48,56.63,56.31,56.61,103500.0,39.0736,39.1774,38.956,39.1636,103500.0
2008-12-03 11:55:00,56.6,56.67,56.54,56.59,41700.0,39.1566,39.2051,39.1151,39.1497,41700.0
2008-12-03 12:00:00,56.59,56.7,56.52,56.53,108800.0,39.1497,39.2258,39.1013,39.1082,108800.0
2008-12-03 12:05:00,56.53,56.56,56.09,56.14,52100.0,39.1082,39.129,38.8038,38.8384,52100.0
2008-12-03 12:10:00,56.13,56.2,56.1,56.15,142700.0,38.8315,38.8799,38.8107,38.8453,142700.0
2008-12-03 12:15:00,56.17,56.27,56.1,56.11,71300.0,38.8592,38.9283,38.8107,38.8176,71300.0
2008-12-03 12:20:00,56.11,56.23,56.05,56.15,46200.0,38.8176,38.9007,38.7761,38.8453,46200.0
2008-12-03 12:25:00,56.15,56.34,56.1,56.11,37300.0,38.8453,38.9768,38.8107,38.8176,37300.0
2008-12-03 12:30:00,56.11,56.42,56.11,56.41,39000.0,38.8176,39.0321,38.8176,39.0252,39000.0
2008-12-03 12:35:00,56.42,56.59,56.4,56.56,95400.0,39.0321,39.1497,39.0183,39.129,95400.0
2008-12-03 12:40:00,56.57,56.57,56.35,56.43,53200.0,39.1359,39.1359,38.9837,39.039,53200.0
2008-12-03 12:45:00,56.42,56.58,56.42,56.51,72500.0,39.0321,39.1428,39.0321,39.0944,72500.0
2008-12-03 12:50:00,56.5,56.62,56.46,56.55,61300.0,39.0875,39.1705,39.0598,39.122,61300.0
2008-12-03 12:55:00,56.55,56.66,56.38,56.47,71600.0,39.122,39.1981,39.0044,39.0667,71600.0
2008-12-03 13:00:00,56.48,56.51,56.32,56.36,43800.0,39.0736,39.0944,38.9629,38.9906,43800.0
2008-12-03 13:05:00,56.39,56.39,56.24,56.29,33500.0,39.0114,39.0114,38.9076,38.9422,33500.0
2008-12-03 13:10:00,56.28,56.36,56.25,56.32,41100.0,38.9353,38.9906,38.9145,38.9629,41100.0
2008-12-03 13:15:00,56.33,56.45,56.26,56.38,56600.0,38.9698,39.0529,38.9214,39.0044,56600.0
2008-12-03 13:20:00,56.4,56.47,56.2,56.22,68700.0,39.0183,39.0667,38.8799,38.8937,68700.0
2008-12-03 13:25:00,56.19,56.19,56.03,56.05,60500.0,38.873,38.873,38.7623,38.7761,60500.0
2008-12-03 13:30:00,56.03,56.15,55.99,56.09,63800.0,38.7623,38.8453,38.7346,38.8038,63800.0
2008-12-03 13:35:00,56.1,56.12,56.0,56.01,140000.0,38.8107,38.8246,38.7415,38.7485,140000.0
2008-12-03 13:40:00,56.02,56.02,55.7,55.78,90200.0,38.7554,38.7554,38.534,38.5893,90200.0
2008-12-03 13:45:00,55.81,55.9,55.68,55.9,89400.0,38.6101,38.6724,38.5202,38.6724,89400.0
2008-12-03 13:50:00,55.9,55.91,55.74,55.83,121400.0,38.6724,38.6793,38.5617,38.6239,121400.0
2008-12-03 13:55:00,55.84,55.84,55.69,55.7,91800.0,38.6309,38.6309,38.5271,38.534,91800.0
2008-12-03 14:00:00,55.7,55.85,55.61,55.79,136500.0,38.534,38.6378,38.4717,38.5963,136500.0
2008-12-03 14:05:00,55.8,55.85,55.55,55.81,101700.0,38.6032,38.6378,38.4302,38.6101,101700.0
2008-12-03 14:10:00,55.81,56.05,55.8,56.03,146000.0,38.6101,38.7761,38.6032,38.7623,146000.0
2008-12-03 14:15:00,56.03,56.2,55.96,56.06,116400.0,38.7623,38.8799,38.7139,38.7831,116400.0
2008-12-03 14:20:00,56.1,56.28,55.98,56.2,41200.0,38.8107,38.9353,38.7277,38.8799,41200.0
2008-12-03 14:25:00,56.22,56.47,56.22,56.42,85900.0,38.8937,39.0667,38.8937,39.0321,85900.0
2008-12-03 14:30:00,56.41,56.64,56.38,56.57,124600.0,39.0252,39.1843,39.0044,39.1359,124600.0
2008-12-03 14:35:00,56.58,56.68,56.47,56.55,85800.0,39.1428,39.212,39.0667,39.122,85800.0
2008-12-03 14:40:00,56.54,56.76,56.54,56.68,86200.0,39.1151,39.2673,39.1151,39.212,86200.0
2008-12-03 14:45:00,56.67,56.95,56.67,56.92,148400.0,39.2051,39.3988,39.2051,39.378,148400.0
2008-12-03 14:50:00,56.93,57.0,56.73,56.8,109900.0,39.3849,39.4334,39.2466,39.295,109900.0
2008-12-03 14:55:00,56.79,56.85,56.38,56.44,105600.0,39.2881,39.3296,39.0044,39.0459,105600.0
2008-12-03 15:00:00,56.45,56.58,56.08,56.22,97900.0,39.0529,39.1428,38.7969,38.8937,97900.0
2008-12-03 15:05:00,56.22,56.67,56.22,56.64,106900.0,38.8937,39.2051,38.8937,39.1843,106900.0
2008-12-03 15:10:00,56.63,56.79,56.43,56.49,124000.0,39.1774,39.2881,39.039,39.0805,124000.0
2008-12-03 15:15:00,56.53,56.69,56.28,56.63,74800.0,39.1082,39.2189,38.9353,39.1774,74800.0
2008-12-03 15:20:00,56.62,56.89,56.5,56.5,65600.0,39.1705,39.3573,39.0875,39.0875,65600.0
2008-12-03 15:25:00,56.52,56.79,56.38,56.76,78800.0,39.1013,39.2881,39.0044,39.2673,78800.0
2008-12-03 15:30:00,56.76,56.86,56.5,56.83,124900.0,39.2673,39.3365,39.0875,39.3157,124900.0
2008-12-03 15:35:00,56.81,56.99,56.71,56.95,120100.0,39.3019,39.4264,39.2327,39.3988,120100.0
2008-12-03 15:40:00,56.95,57.25,56.9,57.11,214200.0,39.3988,39.6063,39.3642,39.5095,214200.0
2008-12-03 15:45:00,57.11,57.25,56.86,57.19,244400.0,39.5095,39.6063,39.3365,39.5648,244400.0
2008-12-03 15:50:00,57.21,57.54,57.12,57.52,319500.0,39.5786,39.8069,39.5164,39.7931,319500.0
2008-12-03 15:55:00,57.52,57.74,57.33,57.34,627000.0,39.7931,39.9453,39.6617,39.6686,627000.0
2008-12-04 09:30:00,56.85,56.86,56.35,56.45,146400.0,39.3296,39.3365,38.9837,39.0529,146400.0
2008-12-04 09:35:00,56.48,56.82,56.48,56.75,107700.0,39.0736,39.3088,39.0736,39.2604,107700.0
2008-12-04 09:40:00,56.77,57.3,56.65,57.01,178100.0,39.2742,39.6409,39.1912,39.4403,178100.0
2008-12-04 09:45:00,56.98,57.08,56.71,56.94,87000.0,39.4195,39.4887,39.2327,39.3918,87000.0
2008-12-04 09:50:00,56.94,57.5,56.93,57.27,201300.0,39.3918,39.7793,39.3849,39.6201,201300.0
2008-12-04 09:55:00,57.26,57.27,56.72,56.72,67800.0,39.6132,39.6201,39.2396,39.2396,67800.0
2008-12-04 10:00:00,56.72,56.88,56.63,56.76,50600.0,39.2396,39.3503,39.1774,39.2673,50600.0
2008-12-04 10:05:00,56.76,56.83,56.67,56.67,43100.0,39.2673,39.3157,39.2051,39.2051,43100.0
2008-12-04 10:10:00,56.7,56.75,56.51,56.63,61700.0,39.2258,39.2604,39.0944,39.1774,61700.0
2008-12-04 10:15:00,56.65,56.78,56.54,56.71,53300.0,39.1912,39.2812,39.1151,39.2327,53300.0
2008-12-04 10:20:00,56.71,56.98,56.65,56.98,54900.0,39.2327,39.4195,39.1912,39.4195,54900.0
2008-12-04 10:25:00,56.99,57.05,56.82,56.83,77200.0,39.4264,39.4679,39.3088,39.3157,77200.0
2008-12-04 10:30:00,56.85,56.96,56.78,56.87,50800.0,39.3296,39.4057,39.2812,39.3434,50800.0
2008-12-04 10:35:00,56.87,56.97,56.8,56.88,81600.0,39.3434,39.4126,39.295,39.3503,81600.0
2008-12-04 10:40:00,56.88,57.25,56.87,57.2,103900.0,39.3503,39.6063,39.3434,39.5717,103900.0
2008-12-04 10:45:00,57.19,57.21,57.0,57.0,73600.0,39.5648,39.5786,39.4334,39.4334,73600.0
2008-12-04 10:50:00,57.0,57.19,56.88,57.08,62600.0,39.4334,39.5648,39.3503,39.4887,62600.0
2008-12-04 10:55:00,57.05,57.17,57.05,57.15,51300.0,39.4679,39.551,39.4679,39.5371,51300.0
2008-12-04 11:00:00,57.13,57.17,57.05,57.09,38600.0,39.5233,39.551,39.4679,39.4956,38600.0
2008-12-04 11:05:00,57.07,57.09,56.89,56.91,62500.0,39.4818,39.4956,39.3573,39.3711,62500.0
2008-12-04 11:10:00,56.92,57.0,56.83,56.99,28200.0,39.378,39.4334,39.3157,39.4264,28200.0
2008-12-04 11:15:00,57.0,57.0,56.87,56.93,34800.0,39.4334,39.4334,39.3434,39.3849,34800.0
2008-12-04 11:20:00,56.94,57.09,56.9,57.07,53600.0,39.3918,39.4956,39.3642,39.4818,53600.0
2008-12-04 11:25:00,57.09,57.1,57.01,57.06,47800.0,39.4956,39.5025,39.4403,39.4749,47800.0
2008-12-04 11:30:00,57.06,57.06,56.72,56.98,51400.0,39.4749,39.4749,39.2396,39.4195,51400.0
2008-12-04 11:35:00,57.0,57.0,56.82,56.85,28800.0,39.4334,39.4334,39.3088,39.3296,28800.0
2008-12-04 11:40:00,56.82,56.92,56.59,56.6,47100.0,39.3088,39.378,39.1497,39.1566,47100.0
2008-12-04 11:45:00,56.63,56.74,56.58,56.73,27000.0,39.1774,39.2535,39.1428,39.2466,27000.0
2008-12-04 11:50:00,56.72,56.88,56.68,56.87,32100.0,39.2396,39.3503,39.212,39.3434,32100.0
2008-12-04 11:55:00,56.88,57.08,56.88,57.02,57800.0,39.3503,39.4887,39.3503,39.4472,57800.0
2008-12-04 12:00:00,57.02,57.04,56.72,56.8,46400.0,39.4472,39.461,39.2396,39.295,46400.0
2008-12-04 12:05:00,56.78,56.84,56.76,56.84,25600.0,39.2812,39.3227,39.2673,39.3227,25600.0
2008-12-04 12:10:00,56.83,56.85,56.69,56.7,23500.0,39.3157,39.3296,39.2189,39.2258,23500.0
2008-12-04 12:15:00,56.7,56.77,56.64,56.67,55700.0,39.2258,39.2742,39.1843,39.2051,55700.0
2008-12-04 12:20:00,56.67,56.8,56.67,56.79,62900.0,39.2051,39.295,39.2051,39.2881,62900.0
2008-12-04 12:25:00,56.8,56.9,56.76,56.88,37900.0,39.295,39.3642,39.2673,39.3503,37900.0
2008-12-04 12:30:00,56.87,56.91,56.77,56.91,27100.0,39.3434,39.3711,39.2742,39.3711,27100.0
2008-12-04 12:35:00,56.9,57.05,56.86,56.99,57500.0,39.3642,39.4679,39.3365,39.4264,57500.0
2008-12-04 12:40:00,56.97,57.07,56.95,56.99,64900.0,39.4126,39.4818,39.3988,39.4264,64900.0
2008-12-04 12:45:00,57.0,57.05,56.92,56.99,21800.0,39.4334,39.4679,39.378,39.4264,21800.0
2008-12-04 12:50:00,56.99,57.01,56.87,56.95,28200.0,39.4264,39.4403,39.3434,39.3988,28200.0
2008-12-04 12:55:00,56.94,57.04,56.87,56.88,44400.0,39.3918,39.461,39.3434,39.3503,44400.0
2008-12-04 13:00:00,56.88,56.91,56.66,56.82,105500.0,39.3503,39.3711,39.1981,39.3088,105500.0
2008-12-04 13:05:00,56.82,56.99,56.61,56.61,40300.0,39.3088,39.4264,39.1636,39.1636,40300.0
2008-12-04 13:10:00,56.61,56.67,56.56,56.64,60400.0,39.1636,39.2051,39.129,39.1843,60400.0
2008-12-04 13:15:00,56.64,56.75,56.62,56.7,35000.0,39.1843,39.2604,39.1705,39.2258,35000.0
2008-12-04 13:20:00,56.71,56.78,56.68,56.77,46300.0,39.2327,39.2812,39.212,39.2742,46300.0
2008-12-04 13:25:00,56.75,56.85,56.74,56.81,70300.0,39.2604,39.3296,39.2535,39.3019,70300.0
2008-12-04 13:30:00,56.81,56.95,56.79,56.91,73300.0,39.3019,39.3988,39.2881,39.3711,73300.0
2008-12-04 13:35:00,56.92,57.13,56.92,57.06,114300.0,39.378,39.5233,39.378,39.4749,114300.0
2008-12-04 13:40:00,57.06,57.1,57.0,57.0,67600.0,39.4749,39.5025,39.4334,39.4334,67600.0
2008-12-04 13:45:00,56.98,57.24,56.95,57.2,78100.0,39.4195,39.5994,39.3988,39.5717,78100.0
2008-12-04 13:50:00,57.2,57.47,57.2,57.31,83300.0,39.5717,39.7585,39.5717,39.6478,83300.0
2008-12-04 13:55:00,57.32,57.36,57.18,57.2,68300.0,39.6547,39.6824,39.5579,39.5717,68300.0
2008-12-04 14:00:00,57.19,57.42,57.19,57.37,93600.0,39.5648,39.7239,39.5648,39.6893,93600.0
2008-12-04 14:05:00,57.35,57.53,57.35,57.49,89400.0,39.6755,39.8,39.6755,39.7723,89400.0
2008-12-04 14:10:00,57.52,57.59,57.48,57.53,74400.0,39.7931,39.8415,39.7654,39.8,74400.0
2008-12-04 14:15:00,57.51,57.51,57.16,57.31,99300.0,39.7862,39.7862,39.544,39.6478,99300.0
2008-12-04 14:20:00,57.33,57.45,57.3,57.37,64900.0,39.6617,39.7447,39.6409,39.6893,64900.0
2008-12-04 14:25:00,57.36,57.36,57.02,57.09,114100.0,39.6824,39.6824,39.4472,39.4956,114100.0
2008-12-04 14:30:00,57.09,57.34,57.05,57.32,118800.0,39.4956,39.6686,39.4679,39.6547,118800.0
2008-12-04 14:35:00,57.33,57.37,57.2,57.33,70200.0,39.6617,39.6893,39.5717,39.6617,70200.0
2008-12-04 14:40:00,57.33,57.39,57.28,57.36,220500.0,39.6617,39.7032,39.6271,39.6824,220500.0
2008-12-04 14:45:00,57.36,57.37,57.14,57.15,202300.0,39.6824,39.6893,39.5302,39.5371,202300.0
2008-12-04 14:50:00,57.14,57.25,57.02,57.11,91100.0,39.5302,39.6063,39.4472,39.5095,91100.0
2008-12-04 14:55:00,57.12,57.28,57.03,57.03,106200.0,39.5164,39.6271,39.4541,39.4541,106200.0
2008-12-04 15:00:00,57.02,57.13,56.6,56.67,141400.0,39.4472,39.5233,39.1566,39.2051,141400.0
2008-12-04 15:05:00,56.68,56.68,56.47,56.56,173500.0,39.212,39.212,39.0667,39.129,173500.0
2008-12-04 15:10:00,56.59,56.78,56.48,56.52,146700.0,39.1497,39.2812,39.0736,39.1013,146700.0
2008-12-04 15:15:00,56.51,56.65,56.44,56.58,236000.0,39.0944,39.1912,39.0459,39.1428,236000.0
2008-12-04 15:20:00,56.59,56.59,56.23,56.28,218300.0,39.1497,39.1497,38.9007,38.9353,218300.0
2008-12-04 15:25:00,56.3,56.5,56.02,56.04,175300.0,38.9491,39.0875,38.7554,38.7692,175300.0
2008-12-04 15:30:00,56.03,56.36,56.0,56.1,161700.0,38.7623,38.9906,38.7415,38.8107,161700.0
2008-12-04 15:35:00,56.12,56.19,56.0,56.03,149800.0,38.8246,38.873,38.7415,38.7623,149800.0
2008-12-04 15:40:00,56.01,56.51,56.0,56.32,196600.0,38.7485,39.0944,38.7415,38.9629,196600.0
2008-12-04 15:45:00,56.32,56.52,56.18,56.3,177800.0,38.9629,39.1013,38.8661,38.9491,177800.0
2008-12-04 15:50:00,56.3,56.35,56.08,56.32,241200.0,38.9491,38.9837,38.7969,38.9629,241200.0
2008-12-04 15:55:00,56.33,56.72,56.2,56.59,448100.0,38.9698,39.2396,38.8799,39.1497,448100.0
2008-12-05 09:30:00,56.29,56.89,55.56,56.49,153400.0,38.9422,39.3573,38.4371,39.0805,153400.0
2008-12-05 09:35:00,56.52,56.67,56.32,56.48,178900.0,39.1013,39.2051,38.9629,39.0736,178900.0
2008-12-05 09:40:00,56.52,56.75,56.42,56.66,77700.0,39.1013,39.2604,39.0321,39.1981,77700.0
2008-12-05 09:45:00,56.66,56.77,56.09,56.09,90200.0,39.1981,39.2742,38.8038,38.8038,90200.0
2008-12-05 09:50:00,56.09,56.23,55.92,56.17,60100.0,38.8038,38.9007,38.6862,38.8592,60100.0
2008-12-05 09:55:00,56.2,56.2,55.77,55.79,103600.0,38.8799,38.8799,38.5824,38.5963,103600.0
2008-12-05 10:00:00,55.77,55.85,55.6,55.81,113800.0,38.5824,38.6378,38.4648,38.6101,113800.0
2008-12-05 10:05:00,55.8,55.83,55.63,55.66,94400.0,38.6032,38.6239,38.4856,38.5063,94400.0
2008-12-05 10:10:00,55.66,55.7,55.42,55.59,116600.0,38.5063,38.534,38.3403,38.4579,116600.0
2008-12-05 10:15:00,55.59,55.91,55.55,55.81,69200.0,38.4579,38.6793,38.4302,38.6101,69200.0
2008-12-05 10:20:00,55.81,55.94,55.45,55.55,127700.0,38.6101,38.7,38.361,38.4302,127700.0
2008-12-05 10:25:00,55.55,55.96,55.54,55.95,70800.0,38.4302,38.7139,38.4233,38.707,70800.0
2008-12-05 10:30:00,55.95,56.07,55.87,56.03,84100.0,38.707,38.79,38.6516,38.7623,84100.0
2008-12-05 10:35:00,56.04,56.1,55.73,55.74,74700.0,38.7692,38.8107,38.5548,38.5617,74700.0
2008-12-05 10:40:00,55.74,55.75,55.56,55.63,99700.0,38.5617,38.5686,38.4371,38.4856,99700.0
2008-12-05 10:45:00,55.6,56.06,55.6,56.06,53200.0,38.4648,38.7831,38.4648,38.7831,53200.0
2008-12-05 10:50:00,56.04,56.17,55.99,56.1,54000.0,38.7692,38.8592,38.7346,38.8107,54000.0
2008-12-05 10:55:00,56.13,56.33,56.09,56.26,40700.0,38.8315,38.9698,38.8038,38.9214,40700.0
2008-12-05 11:00:00,56.26,56.39,56.12,56.15,86300.0,38.9214,39.0114,38.8246,38.8453,86300.0
2008-12-05 11:05:00,56.15,56.21,55.83,55.87,46100.0,38.8453,38.8868,38.6239,38.6516,46100.0
2008-12-05 11:10:00,55.88,56.15,55.85,56.01,25300.0,38.6585,38.8453,38.6378,38.7485,25300.0
2008-12-05 11:15:00,56.04,56.08,56.0,56.07,37900.0,38.7692,38.7969,38.7415,38.79,37900.0
2008-12-05 11:20:00,56.09,56.11,55.97,56.0,64200.0,38.8038,38.8176,38.7208,38.7415,64200.0
2008-12-05 11:25:00,56.0,56.02,55.97,55.99,40700.0,38.7415,38.7554,38.7208,38.7346,40700.0
2008-12-05 11:30:00,56.0,56.06,55.92,56.06,62700.0,38.7415,38.7831,38.6862,38.7831,62700.0
2008-12-05 11:35:00,56.02,56.09,55.95,56.09,47300.0,38.7554,38.8038,38.707,38.8038,47300.0
2008-12-05 11:40:00,56.07,56.21,56.04,56.18,79800.0,38.79,38.8868,38.7692,38.8661,79800.0
2008-12-05 11:45:00,56.17,56.29,56.13,56.14,41900.0,38.8592,38.9422,38.8315,38.8384,41900.0
2008-12-05 11:50:00,56.12,56.36,56.1,56.33,21700.0,38.8246,38.9906,38.8107,38.9698,21700.0
2008-12-05 11:55:00,56.32,56.32,56.17,56.25,46900.0,38.9629,38.9629,38.8592,38.9145,46900.0
2008-12-05 12:00:00,56.25,56.31,56.12,56.12,42900.0,38.9145,38.956,38.8246,38.8246,42900.0
2008-12-05 12:05:00,56.13,56.17,56.01,56.14,21900.0,38.8315,38.8592,38.7485,38.8384,21900.0
2008-12-05 12:10:00,56.16,56.16,56.05,56.1,19900.0,38.8522,38.8522,38.7761,38.8107,19900.0
2008-12-05 12:15:00,56.1,56.17,56.03,56.16,44700.0,38.8107,38.8592,38.7623,38.8522,44700.0
2008-12-05 12:20:00,56.15,56.18,56.04,56.09,39300.0,38.8453,38.8661,38.7692,38.8038,39300.0
2008-12-05 12:25:00,56.09,56.22,56.09,56.13,40400.0,38.8038,38.8937,38.8038,38.8315,40400.0
2008-12-05 12:30:00,56.12,56.12,55.92,55.96,47100.0,38.8246,38.8246,38.6862,38.7139,47100.0
2008-12-05 12:35:00,55.96,55.98,55.86,55.9,28500.0,38.7139,38.7277,38.6447,38.6724,28500.0
2008-12-05 12:40:00,55.91,55.95,55.82,55.92,66400.0,38.6793,38.707,38.617,38.6862,66400.0
2008-12-05 12:45:00,55.93,56.02,55.9,55.9,20000.0,38.6931,38.7554,38.6724,38.6724,20000.0
2008-12-05 12:50:00,55.91,55.96,55.89,55.93,35000.0,38.6793,38.7139,38.6654,38.6931,35000.0
2008-12-05 12:55:00,55.94,56.04,55.93,56.02,45000.0,38.7,38.7692,38.6931,38.7554,45000.0
2008-12-05 13:00:00,56.03,56.13,56.03,56.11,24800.0,38.7623,38.8315,38.7623,38.8176,24800.0
2008-12-05 13:05:00,56.08,56.27,56.08,56.26,44300.0,38.7969,38.9283,38.7969,38.9214,44300.0
2008-12-05 13:10:00,56.26,56.53,56.23,56.52,69300.0,38.9214,39.1082,38.9007,39.1013,69300.0
2008-12-05 13:15:00,56.52,56.63,56.5,56.52,95800.0,39.1013,39.1774,39.0875,39.1013,95800.0
2008-12-05 13:20:00,56.53,56.68,56.52,56.55,98400.0,39.1082,39.212,39.1013,39.122,98400.0
2008-12-05 13:25:00,56.57,56.6,56.34,56.34,24100.0,39.1359,39.1566,38.9768,38.9768,24100.0
2008-12-05 13:30:00,56.35,56.59,56.35,56.54,51600.0,38.9837,39.1497,38.9837,39.1151,51600.0
2008-12-05 13:35:00,56.54,56.57,56.42,56.54,54900.0,39.1151,39.1359,39.0321,39.1151,54900.0
2008-12-05 13:40:00,56.54,56.63,56.45,56.58,55200.0,39.1151,39.1774,39.0529,39.1428,55200.0
2008-12-05 13:45:00,56.59,56.94,56.59,56.93,83700.0,39.1497,39.3918,39.1497,39.3849,83700.0
2008-12-05 13:50:00,56.94,57.3,56.92,57.29,126700.0,39.3918,39.6409,39.378,39.634,126700.0
2008-12-05 13:55:00,57.24,57.45,57.23,57.33,78800.0,39.5994,39.7447,39.5925,39.6617,78800.0
2008-12-05 14:00:00,57.37,57.43,57.06,57.06,81100.0,39.6893,39.7308,39.4749,39.4749,81100.0
2008-12-05 14:05:00,57.12,57.25,56.99,57.04,37300.0,39.5164,39.6063,39.4264,39.461,37300.0
2008-12-05 14:10:00,57.05,57.06,56.89,56.99,54300.0,39.4679,39.4749,39.3573,39.4264,54300.0
2008-12-05 14:15:00,56.99,57.1,56.72,56.75,98600.0,39.4264,39.5025,39.2396,39.2604,98600.0
2008-12-05 14:20:00,56.8,56.82,56.69,56.8,129000.0,39.295,39.3088,39.2189,39.295,129000.0
2008-12-05 14:25:00,56.8,56.81,56.63,56.7,80100.0,39.295,39.3019,39.1774,39.2258,80100.0
2008-12-05 14:30:00,56.7,56.76,56.53,56.72,55300.0,39.2258,39.2673,39.1082,39.2396,55300.0
2008-12-05 14:35:00,56.73,57.08,56.69,57.05,70100.0,39.2466,39.4887,39.2189,39.4679,70100.0
2008-12-05 14:40:00,57.06,57.49,57.05,57.48,112500.0,39.4749,39.7723,39.4679,39.7654,112500.0
2008-12-05 14:45:00,57.45,57.94,57.42,57.78,209000.0,39.7447,40.0837,39.7239,39.973,209000.0
2008-12-05 14:50:00,57.8,57.82,57.5,57.5,128000.0,39.9868,40.0006,39.7793,39.7793,128000.0
2008-12-05 14:55:00,57.5,57.79,57.5,57.7,118300.0,39.7793,39.9799,39.7793,39.9176,118300.0
2008-12-05 15:00:00,57.69,57.84,57.34,57.44,177600.0,39.9107,40.0145,39.6686,39.7378,177600.0
2008-12-05 15:05:00,57.44,57.49,57.28,57.44,140400.0,39.7378,39.7723,39.6271,39.7378,140400.0
2008-12-05 15:10:00,57.42,57.61,57.39,57.59,102200.0,39.7239,39.8554,39.7032,39.8415,102200.0
2008-12-05 15:15:00,57.61,57.9,57.56,57.72,127700.0,39.8554,40.056,39.8208,39.9315,127700.0
2008-12-05 15:20:00,57.7,57.75,57.45,57.57,152900.0,39.9176,39.9522,39.7447,39.8277,152900.0
2008-12-05 15:25:00,57.55,57.69,57.45,57.51,125100.0,39.8139,39.9107,39.7447,39.7862,125100.0
2008-12-05 15:30:00,57.52,57.88,57.43,57.81,170600.0,39.7931,40.0422,39.7308,39.9937,170600.0
2008-12-05 15:35:00,57.81,57.93,57.67,57.82,178700.0,39.9937,40.0767,39.8969,40.0006,178700.0
2008-12-05 15:40:00,57.82,57.86,57.44,57.53,262300.0,40.0006,40.0283,39.7378,39.8,262300.0
2008-12-05 15:45:00,57.54,57.64,57.31,57.45,393300.0,39.8069,39.8761,39.6478,39.7447,393300.0
2008-12-05 15:50:00,57.42,57.6,57.37,57.58,344800.0,39.7239,39.8484,39.6893,39.8346,344800.0
2008-12-05 15:55:00,57.59,57.77,57.23,57.35,659000.0,39.8415,39.9661,39.5925,39.6755,659000.0
2008-12-08 09:30:00,57.91,58.0,57.83,57.85,261200.0,40.0629,40.1252,40.0076,40.0214,261200.0
2008-12-08 09:35:00,57.85,57.98,57.79,57.98,208000.0,40.0214,40.1113,39.9799,40.1113,208000.0
2008-12-08 09:40:00,57.98,58.2,57.96,58.18,305800.0,40.1113,40.2635,40.0975,40.2497,305800.0
2008-12-08 09:45:00,58.19,58.36,58.08,58.23,408700.0,40.2566,40.3742,40.1805,40.2843,408700.0
2008-12-08 09:50:00,58.23,58.4,58.14,58.4,168700.0,40.2843,40.4019,40.222,40.4019,168700.0
2008-12-08 09:55:00,58.39,58.42,57.94,58.16,144300.0,40.395,40.4157,40.0837,40.2359,144300.0
2008-12-08 10:00:00,58.16,58.43,58.12,58.41,191200.0,40.2359,40.4227,40.2082,40.4088,191200.0
2008-12-08 10:05:00,58.41,58.63,58.36,58.61,146000.0,40.4088,40.561,40.3742,40.5472,146000.0
2008-12-08 10:10:00,58.58,58.64,58.27,58.36,127100.0,40.5264,40.5679,40.312,40.3742,127100.0
2008-12-08 10:15:00,58.34,58.42,58.02,58.1,135500.0,40.3604,40.4157,40.139,40.1944,135500.0
2008-12-08 10:20:00,58.08,58.29,58.06,58.12,118500.0,40.1805,40.3258,40.1667,40.2082,118500.0
2008-12-08 10:25:00,58.15,58.28,57.82,57.82,137600.0,40.2289,40.3189,40.0006,40.0006,137600.0
2008-12-08 10:30:00,57.83,57.88,57.55,57.71,208100.0,40.0076,40.0422,39.8139,39.9245,208100.0
2008-12-08 10:35:00,57.7,57.91,57.45,57.85,99400.0,39.9176,40.0629,39.7447,40.0214,99400.0
2008-12-08 10:40:00,57.87,58.1,57.81,57.93,136800.0,40.0352,40.1944,39.9937,40.0767,136800.0
2008-12-08 10:45:00,57.92,58.02,57.88,57.89,52000.0,40.0698,40.139,40.0422,40.0491,52000.0
2008-12-08 10:50:00,57.89,57.99,57.8,57.92,141900.0,40.0491,40.1183,39.9868,40.0698,141900.0
2008-12-08 10:55:00,57.92,58.0,57.83,57.99,118200.0,40.0698,40.1252,40.0076,40.1183,118200.0
2008-12-08 11:00:00,57.95,58.0,57.92,57.98,53800.0,40.0906,40.1252,40.0698,40.1113,53800.0
2008-12-08 11:05:00,57.99,58.06,57.78,57.79,173500.0,40.1183,40.1667,39.973,39.9799,173500.0
2008-12-08 11:10:00,57.79,57.79,57.44,57.44,170900.0,39.9799,39.9799,39.7378,39.7378,170900.0
2008-12-08 11:15:00,57.47,57.52,57.42,57.43,165900.0,39.7585,39.7931,39.7239,39.7308,165900.0
2008-12-08 11:20:00,57.42,57.45,57.25,57.37,84400.0,39.7239,39.7447,39.6063,39.6893,84400.0
2008-12-08 11:25:00,57.36,57.38,57.2,57.33,79900.0,39.6824,39.6962,39.5717,39.6617,79900.0
2008-12-08 11:30:00,57.33,57.4,57.22,57.33,112800.0,39.6617,39.7101,39.5856,39.6617,112800.0
2008-12-08 11:35:00,57.32,57.37,57.09,57.31,144600.0,39.6547,39.6893,39.4956,39.6478,144600.0
2008-12-08 11:40:00,57.3,57.34,57.21,57.22,90000.0,39.6409,39.6686,39.5786,39.5856,90000.0
2008-12-08 11:45:00,57.22,57.27,57.21,57.25,55800.0,39.5856,39.6201,39.5786,39.6063,55800.0
2008-12-08 11:50:00,57.26,57.29,57.06,57.06,132000.0,39.6132,39.634,39.4749,39.4749,132000.0
2008-12-08 11:55:00,57.06,57.07,56.84,57.0,119200.0,39.4749,39.4818,39.3227,39.4334,119200.0
2008-12-08 12:00:00,57.0,57.05,56.99,57.0,103900.0,39.4334,39.4679,39.4264,39.4334,103900.0
2008-12-08 12:05:00,57.0,57.07,56.99,57.05,94600.0,39.4334,39.4818,39.4264,39.4679,94600.0
2008-12-08 12:10:00,57.05,57.08,57.0,57.06,83800.0,39.4679,39.4887,39.4334,39.4749,83800.0
2008-12-08 12:15:00,57.06,57.17,57.06,57.14,52800.0,39.4749,39.551,39.4749,39.5302,52800.0
2008-12-08 12:20:00,57.14,57.3,57.13,57.25,21700.0,39.5302,39.6409,39.5233,39.6063,21700.0
2008-12-08 12:25:00,57.26,57.53,57.24,57.5,35200.0,39.6132,39.8,39.5994,39.7793,35200.0
2008-12-08 12:30:00,57.49,57.6,57.44,57.44,36500.0,39.7723,39.8484,39.7378,39.7378,36500.0
2008-12-08 12:35:00,57.44,57.57,57.4,57.57,52200.0,39.7378,39.8277,39.7101,39.8277,52200.0
2008-12-08 12:40:00,57.58,57.6,57.49,57.5,21400.0,39.8346,39.8484,39.7723,39.7793,21400.0
2008-12-08 12:45:00,57.49,57.71,57.49,57.51,28300.0,39.7723,39.9245,39.7723,39.7862,28300.0
2008-12-08 12:50:00,57.5,57.61,57.24,57.28,44200.0,39.7793,39.8554,39.5994,39.6271,44200.0
2008-12-08 12:55:00,57.29,57.35,57.21,57.32,104400.0,39.634,39.6755,39.5786,39.6547,104400.0
2008-12-08 13:00:00,57.32,57.63,57.32,57.56,55200.0,39.6547,39.8692,39.6547,39.8208,55200.0
2008-12-08 13:05:00,57.55,57.67,57.49,57.65,37500.0,39.8139,39.8969,39.7723,39.883,37500.0
2008-12-08 13:10:00,57.64,57.69,57.48,57.53,36900.0,39.8761,39.9107,39.7654,39.8,36900.0
2008-12-08 13:15:00,57.51,57.53,57.3,57.35,69800.0,39.7862,39.8,39.6409,39.6755,69800.0
2008-12-08 13:20:00,57.33,57.43,57.3,57.43,44100.0,39.6617,39.7308,39.6409,39.7308,44100.0
2008-12-08 13:25:00,57.42,57.65,57.42,57.61,67200.0,39.7239,39.883,39.7239,39.8554,67200.0
2008-12-08 13:30:00,57.59,57.59,57.2,57.38,96200.0,39.8415,39.8415,39.5717,39.6962,96200.0
2008-12-08 13:35:00,57.38,57.39,57.1,57.33,129300.0,39.6962,39.7032,39.5025,39.6617,129300.0
2008-12-08 13:40:00,57.34,57.59,57.34,57.52,47600.0,39.6686,39.8415,39.6686,39.7931,47600.0
2008-12-08 13:45:00,57.49,57.53,57.35,57.4,51600.0,39.7723,39.8,39.6755,39.7101,51600.0
2008-12-08 13:50:00,57.4,57.53,57.27,57.34,45600.0,39.7101,39.8,39.6201,39.6686,45600.0
2008-12-08 13:55:00,57.33,57.5,57.27,57.41,76000.0,39.6617,39.7793,39.6201,39.717,76000.0
2008-12-08 14:00:00,57.42,57.58,57.35,57.56,64300.0,39.7239,39.8346,39.6755,39.8208,64300.0
2008-12-08 14:05:00,57.55,57.71,57.55,57.57,62900.0,39.8139,39.9245,39.8139,39.8277,62900.0
2008-12-08 14:10:00,57.56,57.74,57.56,57.72,37800.0,39.8208,39.9453,39.8208,39.9315,37800.0
2008-12-08 14:15:00,57.69,57.8,57.69,57.74,54100.0,39.9107,39.9868,39.9107,39.9453,54100.0
2008-12-08 14:20:00,57.73,57.95,57.73,57.93,64700.0,39.9384,40.0906,39.9384,40.0767,64700.0
2008-12-08 14:25:00,57.93,58.0,57.9,57.92,54700.0,40.0767,40.1252,40.056,40.0698,54700.0
2008-12-08 14:30:00,57.91,58.0,57.9,57.97,105000.0,40.0629,40.1252,40.056,40.1044,105000.0
2008-12-08 14:35:00,57.98,58.1,57.96,58.04,122600.0,40.1113,40.1944,40.0975,40.1528,122600.0
2008-12-08 14:40:00,58.05,58.3,58.03,58.22,94700.0,40.1598,40.3327,40.1459,40.2774,94700.0
2008-12-08 14:45:00,58.21,58.49,58.1,58.34,133100.0,40.2705,40.4642,40.1944,40.3604,133100.0
2008-12-08 14:50:00,58.34,58.38,58.12,58.17,86600.0,40.3604,40.3881,40.2082,40.2428,86600.0
2008-12-08 14:55:00,58.18,58.35,58.04,58.22,91400.0,40.2497,40.3673,40.1528,40.2774,91400.0
2008-12-08 15:00:00,58.22,58.27,58.07,58.2,101800.0,40.2774,40.312,40.1736,40.2635,101800.0
2008-12-08 15:05:00,58.18,58.28,58.11,58.25,143500.0,40.2497,40.3189,40.2013,40.2981,143500.0
2008-12-08 15:10:00,58.23,58.35,58.18,58.19,143500.0,40.2843,40.3673,40.2497,40.2566,143500.0
2008-12-08 15:15:00,58.19,58.32,58.08,58.1,133500.0,40.2566,40.3466,40.1805,40.1944,133500.0
2008-12-08 15:20:00,58.09,58.29,58.09,58.2,76300.0,40.1874,40.3258,40.1874,40.2635,76300.0
2008-12-08 15:25:00,58.19,58.32,58.06,58.31,80200.0,40.2566,40.3466,40.1667,40.3396,80200.0
2008-12-08 15:30:00,58.31,58.42,58.27,58.35,227900.0,40.3396,40.4157,40.312,40.3673,227900.0
2008-12-08 15:35:00,58.34,58.38,58.08,58.2,156500.0,40.3604,40.3881,40.1805,40.2635,156500.0
2008-12-08 15:40:00,58.2,58.28,58.06,58.16,261600.0,40.2635,40.3189,40.1667,40.2359,261600.0
2008-12-08 15:45:00,58.17,58.2,57.8,57.81,264300.0,40.2428,40.2635,39.9868,39.9937,264300.0
2008-12-08 15:50:00,57.85,58.21,57.83,58.2,466100.0,40.0214,40.2705,40.0076,40.2635,466100.0
2008-12-08 15:55:00,58.2,58.25,57.92,58.06,538700.0,40.2635,40.2981,40.0698,40.1667,538700.0
2008-12-09 09:30:00,58.1,58.1,57.11,57.24,480300.0,40.1944,40.1944,39.5095,39.5994,480300.0
2008-12-09 09:35:00,57.25,57.49,56.97,57.25,272300.0,39.6063,39.7723,39.4126,39.6063,272300.0
2008-12-09 09:40:00,57.25,57.34,57.09,57.26,143500.0,39.6063,39.6686,39.4956,39.6132,143500.0
2008-12-09 09:45:00,57.26,57.45,57.26,57.43,125800.0,39.6132,39.7447,39.6132,39.7308,125800.0
2008-12-09 09:50:00,57.45,57.66,57.45,57.48,134700.0,39.7447,39.89,39.7447,39.7654,134700.0
2008-12-09 09:55:00,57.49,57.55,57.33,57.55,94400.0,39.7723,39.8139,39.6617,39.8139,94400.0
2008-12-09 10:00:00,57.55,58.03,57.48,58.02,189100.0,39.8139,40.1459,39.7654,40.139,189100.0
2008-12-09 10:05:00,58.03,58.09,57.62,57.68,71900.0,40.1459,40.1874,39.8623,39.9038,71900.0
2008-12-09 10:10:00,57.7,57.82,57.63,57.75,106700.0,39.9176,40.0006,39.8692,39.9522,106700.0
2008-12-09 10:15:00,57.75,57.99,57.74,57.83,85100.0,39.9522,40.1183,39.9453,40.0076,85100.0
2008-12-09 10:20:00,57.83,57.92,57.69,57.7,117900.0,40.0076,40.0698,39.9107,39.9176,117900.0
2008-12-09 10:25:00,57.72,57.75,57.52,57.55,141400.0,39.9315,39.9522,39.7931,39.8139,141400.0
2008-12-09 10:30:00,57.57,57.66,57.55,57.56,105500.0,39.8277,39.89,39.8139,39.8208,105500.0
2008-12-09 10:35:00,57.57,57.79,57.44,57.46,251200.0,39.8277,39.9799,39.7378,39.7516,251200.0
2008-12-09 10:40:00,57.48,57.55,57.34,57.45,92800.0,39.7654,39.8139,39.6686,39.7447,92800.0
2008-12-09 10:45:00,57.46,57.5,57.33,57.37,90400.0,39.7516,39.7793,39.6617,39.6893,90400.0
2008-12-09 10:50:00,57.38,57.55,57.38,57.4,77600.0,39.6962,39.8139,39.6962,39.7101,77600.0
2008-12-09 10:55:00,57.4,57.4,57.19,57.19,67900.0,39.7101,39.7101,39.5648,39.5648,67900.0
2008-12-09 11:00:00,57.2,57.29,57.13,57.24,131900.0,39.5717,39.634,39.5233,39.5994,131900.0
2008-12-09 11:05:00,57.24,57.41,57.24,57.41,82200.0,39.5994,39.717,39.5994,39.717,82200.0
2008-12-09 11:10:00,57.41,57.41,57.13,57.25,154000.0,39.717,39.717,39.5233,39.6063,154000.0
2008-12-09 11:15:00,57.22,57.34,57.22,57.27,113200.0,39.5856,39.6686,39.5856,39.6201,113200.0
2008-12-09 11:20:00,57.27,57.36,57.25,57.28,63100.0,39.6201,39.6824,39.6063,39.6271,63100.0
2008-12-09 11:25:00,57.28,57.35,57.25,57.25,52900.0,39.6271,39.6755,39.6063,39.6063,52900.0
2008-12-09 11:30:00,57.25,57.29,57.25,57.25,47400.0,39.6063,39.634,39.6063,39.6063,47400.0
2008-12-09 11:35:00,57.25,57.32,57.16,57.27,74000.0,39.6063,39.6547,39.544,39.6201,74000.0
2008-12-09 11:40:00,57.26,57.6,57.26,57.55,105000.0,39.6132,39.8484,39.6132,39.8139,105000.0
2008-12-09 11:45:00,57.55,57.69,57.55,57.64,37900.0,39.8139,39.9107,39.8139,39.8761,37900.0
2008-12-09 11:50:00,57.64,57.75,57.63,57.7,38000.0,39.8761,39.9522,39.8692,39.9176,38000.0
2008-12-09 11:55:00,57.7,58.07,57.69,57.91,166400.0,39.9176,40.1736,39.9107,40.0629,166400.0
2008-12-09 12:00:00,57.91,58.06,57.79,57.99,50300.0,40.0629,40.1667,39.9799,40.1183,50300.0
2008-12-09 12:05:00,58.01,58.2,57.98,58.03,58900.0,40.1321,40.2635,40.1113,40.1459,58900.0
2008-12-09 12:10:00,58.01,58.09,57.96,58.0,66300.0,40.1321,40.1874,40.0975,40.1252,66300.0
2008-12-09 12:15:00,58.0,58.05,57.92,57.92,75100.0,40.1252,40.1598,40.0698,40.0698,75100.0
2008-12-09 12:20:00,57.94,57.96,57.68,57.86,52100.0,40.0837,40.0975,39.9038,40.0283,52100.0
2008-12-09 12:25:00,57.88,58.03,57.8,57.96,52100.0,40.0422,40.1459,39.9868,40.0975,52100.0
2008-12-09 12:30:00,57.94,58.05,57.86,57.93,60900.0,40.0837,40.1598,40.0283,40.0767,60900.0
2008-12-09 12:35:00,57.92,58.06,57.91,58.06,37500.0,40.0698,40.1667,40.0629,40.1667,37500.0
2008-12-09 12:40:00,58.08,58.2,58.04,58.09,67700.0,40.1805,40.2635,40.1528,40.1874,67700.0
2008-12-09 12:45:00,58.07,58.17,57.98,57.98,85500.0,40.1736,40.2428,40.1113,40.1113,85500.0
2008-12-09 12:50:00,57.99,58.05,57.83,57.85,72500.0,40.1183,40.1598,40.0076,40.0214,72500.0
2008-12-09 12:55:00,57.86,57.9,57.66,57.67,105500.0,40.0283,40.056,39.89,39.8969,105500.0
2008-12-09 13:00:00,57.67,57.7,57.5,57.52,128100.0,39.8969,39.9176,39.7793,39.7931,128100.0
2008-12-09 13:05:00,57.52,57.86,57.5,57.75,50400.0,39.7931,40.0283,39.7793,39.9522,50400.0
2008-12-09 13:10:00,57.76,57.76,57.49,57.5,79700.0,39.9591,39.9591,39.7723,39.7793,79700.0
2008-12-09 13:15:00,57.5,57.56,57.49,57.52,160600.0,39.7793,39.8208,39.7723,39.7931,160600.0
2008-12-09 13:20:00,57.53,57.65,57.5,57.63,101400.0,39.8,39.883,39.7793,39.8692,101400.0
2008-12-09 13:25:00,57.64,57.7,57.58,57.7,78100.0,39.8761,39.9176,39.8346,39.9176,78100.0
2008-12-09 13:30:00,57.7,57.78,57.61,57.68,80000.0,39.9176,39.973,39.8554,39.9038,80000.0
2008-12-09 13:35:00,57.68,57.84,57.62,57.82,51400.0,39.9038,40.0145,39.8623,40.0006,51400.0
2008-12-09 13:40:00,57.79,57.79,57.57,57.67,185400.0,39.9799,39.9799,39.8277,39.8969,185400.0
2008-12-09 13:45:00,57.68,57.98,57.68,57.98,54200.0,39.9038,40.1113,39.9038,40.1113,54200.0
2008-12-09 13:50:00,57.98,58.0,57.8,57.86,59600.0,40.1113,40.1252,39.9868,40.0283,59600.0
2008-12-09 13:55:00,57.86,57.88,57.7,57.73,68300.0,40.0283,40.0422,39.9176,39.9384,68300.0
2008-12-09 14:00:00,57.72,57.75,57.55,57.59,92300.0,39.9315,39.9522,39.8139,39.8415,92300.0
2008-12-09 14:05:00,57.58,57.68,57.53,57.62,102000.0,39.8346,39.9038,39.8,39.8623,102000.0
2008-12-09 14:10:00,57.61,57.72,57.6,57.6,52900.0,39.8554,39.9315,39.8484,39.8484,52900.0
2008-12-09 14:15:00,57.63,57.84,57.61,57.81,179300.0,39.8692,40.0145,39.8554,39.9937,179300.0
2008-12-09 14:20:00,57.82,57.82,57.6,57.61,87400.0,40.0006,40.0006,39.8484,39.8554,87400.0
2008-12-09 14:25:00,57.62,57.65,57.52,57.6,101100.0,39.8623,39.883,39.7931,39.8484,101100.0
2008-12-09 14:30:00,57.6,57.63,57.51,57.62,106400.0,39.8484,39.8692,39.7862,39.8623,106400.0
2008-12-09 14:35:00,57.62,57.72,57.61,57.61,74000.0,39.8623,39.9315,39.8554,39.8554,74000.0
2008-12-09 14:40:00,57.62,57.71,57.57,57.61,73700.0,39.8623,39.9245,39.8277,39.8554,73700.0
2008-12-09 14:45:00,57.62,57.86,57.56,57.75,85700.0,39.8623,40.0283,39.8208,39.9522,85700.0
2008-12-09 14:50:00,57.74,57.79,57.61,57.79,101700.0,39.9453,39.9799,39.8554,39.9799,101700.0
2008-12-09 14:55:00,57.8,57.88,57.67,57.69,175500.0,39.9868,40.0422,39.8969,39.9107,175500.0
2008-12-09 15:00:00,57.69,57.91,57.68,57.87,164500.0,39.9107,40.0629,39.9038,40.0352,164500.0
2008-12-09 15:05:00,57.84,58.0,57.74,57.95,147300.0,40.0145,40.1252,39.9453,40.0906,147300.0
2008-12-09 15:10:00,57.95,57.98,57.62,57.75,130100.0,40.0906,40.1113,39.8623,39.9522,130100.0
2008-12-09 15:15:00,57.74,57.85,57.57,57.74,163500.0,39.9453,40.0214,39.8277,39.9453,163500.0
2008-12-09 15:20:00,57.74,57.74,57.6,57.66,224800.0,39.9453,39.9453,39.8484,39.89,224800.0
2008-12-09 15:25:00,57.66,57.72,57.44,57.49,173300.0,39.89,39.9315,39.7378,39.7723,173300.0
2008-12-09 15:30:00,57.43,57.8,57.4,57.77,139100.0,39.7308,39.9868,39.7101,39.9661,139100.0
2008-12-09 15:35:00,57.78,57.9,57.69,57.78,205700.0,39.973,40.056,39.9107,39.973,205700.0
2008-12-09 15:40:00,57.79,58.22,57.78,58.13,277300.0,39.9799,40.2774,39.973,40.2151,277300.0
2008-12-09 15:45:00,58.14,58.25,58.09,58.14,189500.0,40.222,40.2981,40.1874,40.222,189500.0
2008-12-09 15:50:00,58.13,58.14,57.92,58.01,224600.0,40.2151,40.222,40.0698,40.1321,224600.0
2008-12-09 15:55:00,58.01,58.15,57.77,57.97,276900.0,40.1321,40.2289,39.9661,40.1044,276900.0
2008-12-10 09:30:00,58.13,58.25,57.9,58.0,185400.0,40.2151,40.2981,40.056,40.1252,185400.0
2008-12-10 09:35:00,57.98,58.03,57.84,57.88,119400.0,40.1113,40.1459,40.0145,40.0422,119400.0
2008-12-10 09:40:00,57.88,58.0,57.84,57.89,83700.0,40.0422,40.1252,40.0145,40.0491,83700.0
2008-12-10 09:45:00,57.89,57.93,57.62,57.79,113000.0,40.0491,40.0767,39.8623,39.9799,113000.0
2008-12-10 09:50:00,57.78,57.96,57.7,57.86,55500.0,39.973,40.0975,39.9176,40.0283,55500.0
2008-12-10 09:55:00,57.84,57.87,57.57,57.57,57900.0,40.0145,40.0352,39.8277,39.8277,57900.0
2008-12-10 10:00:00,57.57,57.75,57.49,57.72,71600.0,39.8277,39.9522,39.7723,39.9315,71600.0
2008-12-10 10:05:00,57.73,57.75,57.6,57.7,48600.0,39.9384,39.9522,39.8484,39.9176,48600.0
2008-12-10 10:10:00,57.7,57.78,57.66,57.75,42700.0,39.9176,39.973,39.89,39.9522,42700.0
2008-12-10 10:15:00,57.74,57.92,57.74,57.85,197200.0,39.9453,40.0698,39.9453,40.0214,197200.0
2008-12-10 10:20:00,57.86,57.88,57.78,57.81,162000.0,40.0283,40.0422,39.973,39.9937,162000.0
2008-12-10 10:25:00,57.81,57.84,57.73,57.78,91300.0,39.9937,40.0145,39.9384,39.973,91300.0
2008-12-10 10:30:00,57.79,57.82,57.78,57.8,79900.0,39.9799,40.0006,39.973,39.9868,79900.0
2008-12-10 10:35:00,57.81,57.83,57.66,57.69,126900.0,39.9937,40.0076,39.89,39.9107,126900.0
2008-12-10 10:40:00,57.69,57.72,57.54,57.56,144200.0,39.9107,39.9315,39.8069,39.8208,144200.0
2008-12-10 10:45:00,57.56,57.62,57.49,57.54,129300.0,39.8208,39.8623,39.7723,39.8069,129300.0
2008-12-10 10:50:00,57.53,57.53,57.14,57.18,211300.0,39.8,39.8,39.5302,39.5579,211300.0
2008-12-10 10:55:00,57.19,57.29,57.01,57.05,113200.0,39.5648,39.634,39.4403,39.4679,113200.0
2008-12-10 11:00:00,57.06,57.12,57.0,57.12,74600.0,39.4749,39.5164,39.4334,39.5164,74600.0
2008-12-10 11:05:00,57.11,57.17,57.0,57.08,206200.0,39.5095,39.551,39.4334,39.4887,206200.0
2008-12-10 11:10:00,57.09,57.23,57.08,57.21,62600.0,39.4956,39.5925,39.4887,39.5786,62600.0
2008-12-10 11:15:00,57.23,57.41,57.19,57.37,69700.0,39.5925,39.717,39.5648,39.6893,69700.0
2008-12-10 11:20:00,57.36,57.57,57.32,57.54,46100.0,39.6824,39.8277,39.6547,39.8069,46100.0
2008-12-10 11:25:00,57.56,57.56,57.22,57.33,119200.0,39.8208,39.8208,39.5856,39.6617,119200.0
2008-12-10 11:30:00,57.33,57.33,57.25,57.26,71000.0,39.6617,39.6617,39.6063,39.6132,71000.0
2008-12-10 11:35:00,57.25,57.33,57.25,57.29,133100.0,39.6063,39.6617,39.6063,39.634,133100.0
2008-12-10 11:40:00,57.29,57.41,57.27,57.41,45000.0,39.634,39.717,39.6201,39.717,45000.0
2008-12-10 11:45:00,57.42,57.61,57.41,57.61,48300.0,39.7239,39.8554,39.717,39.8554,48300.0
2008-12-10 11:50:00,57.6,57.73,57.47,57.47,67300.0,39.8484,39.9384,39.7585,39.7585,67300.0
2008-12-10 11:55:00,57.48,57.54,57.45,57.51,36500.0,39.7654,39.8069,39.7447,39.7862,36500.0
2008-12-10 12:00:00,57.53,57.55,57.46,57.5,41700.0,39.8,39.8139,39.7516,39.7793,41700.0
2008-12-10 12:05:00,57.48,57.6,57.45,57.52,38300.0,39.7654,39.8484,39.7447,39.7931,38300.0
2008-12-10 12:10:00,57.52,57.89,57.52,57.88,78800.0,39.7931,40.0491,39.7931,40.0422,78800.0
2008-12-10 12:15:00,57.88,57.94,57.81,57.85,41300.0,40.0422,40.0837,39.9937,40.0214,41300.0
2008-12-10 12:20:00,57.85,57.85,57.6,57.72,68700.0,40.0214,40.0214,39.8484,39.9315,68700.0
2008-12-10 12:25:00,57.75,57.79,57.6,57.65,32400.0,39.9522,39.9799,39.8484,39.883,32400.0
2008-12-10 12:30:00,57.65,57.71,57.6,57.69,36600.0,39.883,39.9245,39.8484,39.9107,36600.0
2008-12-10 12:35:00,57.7,57.74,57.68,57.73,99800.0,39.9176,39.9453,39.9038,39.9384,99800.0
2008-12-10 12:40:00,57.72,57.75,57.64,57.66,80200.0,39.9315,39.9522,39.8761,39.89,80200.0
2008-12-10 12:45:00,57.66,57.92,57.66,57.85,93500.0,39.89,40.0698,39.89,40.0214,93500.0
2008-12-10 12:50:00,57.84,57.89,57.8,57.83,27700.0,40.0145,40.0491,39.9868,40.0076,27700.0
2008-12-10 12:55:00,57.84,57.88,57.83,57.85,54600.0,40.0145,40.0422,40.0076,40.0214,54600.0
2008-12-10 13:00:00,57.85,57.9,57.77,57.88,58700.0,40.0214,40.056,39.9661,40.0422,58700.0
2008-12-10 13:05:00,57.89,58.0,57.87,57.95,41100.0,40.0491,40.1252,40.0352,40.0906,41100.0
2008-12-10 13:10:00,57.96,58.02,57.95,57.98,66100.0,40.0975,40.139,40.0906,40.1113,66100.0
2008-12-10 13:15:00,57.99,58.02,57.95,57.96,53300.0,40.1183,40.139,40.0906,40.0975,53300.0
2008-12-10 13:20:00,57.95,58.0,57.94,57.95,44200.0,40.0906,40.1252,40.0837,40.0906,44200.0
2008-12-10 13:25:00,57.96,58.01,57.81,57.84,40800.0,40.0975,40.1321,39.9937,40.0145,40800.0
2008-12-10 13:30:00,57.82,57.85,57.75,57.79,62500.0,40.0006,40.0214,39.9522,39.9799,62500.0
2008-12-10 13:35:00,57.79,57.86,57.7,57.83,61400.0,39.9799,40.0283,39.9176,40.0076,61400.0
2008-12-10 13:40:00,57.83,57.99,57.8,57.93,100500.0,40.0076,40.1183,39.9868,40.0767,100500.0
2008-12-10 13:45:00,57.94,57.98,57.85,57.87,43700.0,40.0837,40.1113,40.0214,40.0352,43700.0
2008-12-10 13:50:00,57.87,57.87,57.58,57.74,101900.0,40.0352,40.0352,39.8346,39.9453,101900.0
2008-12-10 13:55:00,57.76,57.76,57.57,57.64,57500.0,39.9591,39.9591,39.8277,39.8761,57500.0
2008-12-10 14:00:00,57.61,57.65,57.6,57.64,60900.0,39.8554,39.883,39.8484,39.8761,60900.0
2008-12-10 14:05:00,57.64,57.69,57.6,57.63,77300.0,39.8761,39.9107,39.8484,39.8692,77300.0
2008-12-10 14:10:00,57.64,57.75,57.64,57.7,23200.0,39.8761,39.9522,39.8761,39.9176,23200.0
2008-12-10 14:15:00,57.68,57.77,57.65,57.65,35000.0,39.9038,39.9661,39.883,39.883,35000.0
2008-12-10 14:20:00,57.65,57.67,57.38,57.48,101100.0,39.883,39.8969,39.6962,39.7654,101100.0
2008-12-10 14:25:00,57.49,57.53,57.39,57.43,25500.0,39.7723,39.8,39.7032,39.7308,25500.0
2008-12-10 14:30:00,57.47,57.49,57.4,57.44,81400.0,39.7585,39.7723,39.7101,39.7378,81400.0
2008-12-10 14:35:00,57.46,57.71,57.42,57.66,79000.0,39.7516,39.9245,39.7239,39.89,79000.0
2008-12-10 14:40:00,57.66,57.87,57.54,57.87,99300.0,39.89,40.0352,39.8069,40.0352,99300.0
2008-12-10 14:45:00,57.87,57.88,57.44,57.44,104900.0,40.0352,40.0422,39.7378,39.7378,104900.0
2008-12-10 14:50:00,57.45,57.76,57.42,57.68,70000.0,39.7447,39.9591,39.7239,39.9038,70000.0
2008-12-10 14:55:00,57.68,57.73,57.63,57.73,74600.0,39.9038,39.9384,39.8692,39.9384,74600.0
2008-12-10 15:00:00,57.72,57.76,57.5,57.5,105000.0,39.9315,39.9591,39.7793,39.7793,105000.0
2008-12-10 15:05:00,57.5,57.77,57.46,57.66,102200.0,39.7793,39.9661,39.7516,39.89,102200.0
2008-12-10 15:10:00,57.66,57.8,57.64,57.8,80300.0,39.89,39.9868,39.8761,39.9868,80300.0
2008-12-10 15:15:00,57.8,57.83,57.65,57.69,71800.0,39.9868,40.0076,39.883,39.9107,71800.0
2008-12-10 15:20:00,57.69,57.91,57.68,57.88,143200.0,39.9107,40.0629,39.9038,40.0422,143200.0
2008-12-10 15:25:00,57.89,58.01,57.89,57.99,141100.0,40.0491,40.1321,40.0491,40.1183,141100.0
2008-12-10 15:30:00,57.99,58.0,57.81,57.86,122500.0,40.1183,40.1252,39.9937,40.0283,122500.0
2008-12-10 15:35:00,57.86,57.95,57.63,57.63,65300.0,40.0283,40.0906,39.8692,39.8692,65300.0
2008-12-10 15:40:00,57.63,57.92,57.63,57.88,101000.0,39.8692,40.0698,39.8692,40.0422,101000.0
2008-12-10 15:45:00,57.89,58.05,57.87,58.01,130000.0,40.0491,40.1598,40.0352,40.1321,130000.0
2008-12-10 15:50:00,58.01,58.14,57.98,58.01,189400.0,40.1321,40.222,40.1113,40.1321,189400.0
2008-12-10 15:55:00,58.03,58.24,57.93,58.06,243100.0,40.1459,40.2912,40.0767,40.1667,243100.0
2008-12-11 09:30:00,58.01,58.19,57.78,57.94,138000.0,40.1321,40.2566,39.973,40.0837,138000.0
2008-12-11 09:35:00,57.94,58.01,57.84,57.97,98900.0,40.0837,40.1321,40.0145,40.1044,98900.0
2008-12-11 09:40:00,57.99,58.03,57.91,57.93,118100.0,40.1183,40.1459,40.0629,40.0767,118100.0
2008-12-11 09:45:00,57.93,57.96,57.75,57.86,137300.0,40.0767,40.0975,39.9522,40.0283,137300.0
2008-12-11 09:50:00,57.89,57.95,57.83,57.87,158400.0,40.0491,40.0906,40.0076,40.0352,158400.0
2008-12-11 09:55:00,57.89,57.95,57.75,57.91,81700.0,40.0491,40.0906,39.9522,40.0629,81700.0
2008-12-11 10:00:00,57.92,57.99,57.71,57.93,143000.0,40.0698,40.1183,39.9245,40.0767,143000.0
2008-12-11 10:05:00,57.91,58.0,57.79,57.99,82700.0,40.0629,40.1252,39.9799,40.1183,82700.0
2008-12-11 10:10:00,57.99,58.12,57.88,57.97,113000.0,40.1183,40.2082,40.0422,40.1044,113000.0
2008-12-11 10:15:00,57.96,58.04,57.81,57.94,63800.0,40.0975,40.1528,39.9937,40.0837,63800.0
2008-12-11 10:20:00,57.94,58.16,57.88,58.09,142400.0,40.0837,40.2359,40.0422,40.1874,142400.0
2008-12-11 10:25:00,58.1,58.29,58.09,58.13,181300.0,40.1944,40.3258,40.1874,40.2151,181300.0
2008-12-11 10:30:00,58.13,58.29,58.04,58.27,112100.0,40.2151,40.3258,40.1528,40.312,112100.0
2008-12-11 10:35:00,58.27,58.33,57.92,58.08,192000.0,40.312,40.3535,40.0698,40.1805,192000.0
2008-12-11 10:40:00,58.07,58.2,58.02,58.19,122300.0,40.1736,40.2635,40.139,40.2566,122300.0
2008-12-11 10:45:00,58.19,58.19,58.05,58.08,88800.0,40.2566,40.2566,40.1598,40.1805,88800.0
2008-12-11 10:50:00,58.07,58.17,58.0,58.16,61800.0,40.1736,40.2428,40.1252,40.2359,61800.0
2008-12-11 10:55:00,58.16,58.18,58.07,58.13,62600.0,40.2359,40.2497,40.1736,40.2151,62600.0
2008-12-11 11:00:00,58.13,58.13,57.98,57.98,77800.0,40.2151,40.2151,40.1113,40.1113,77800.0
2008-12-11 11:05:00,57.97,58.1,57.97,57.97,48900.0,40.1044,40.1944,40.1044,40.1044,48900.0
2008-12-11 11:10:00,57.97,58.13,57.97,58.13,64400.0,40.1044,40.2151,40.1044,40.2151,64400.0
2008-12-11 11:15:00,58.13,58.13,57.97,58.11,224000.0,40.2151,40.2151,40.1044,40.2013,224000.0
2008-12-11 11:20:00,58.13,58.18,57.98,58.0,108900.0,40.2151,40.2497,40.1113,40.1252,108900.0
2008-12-11 11:25:00,57.99,58.12,57.98,58.05,61600.0,40.1183,40.2082,40.1113,40.1598,61600.0
2008-12-11 11:30:00,58.08,58.08,57.97,58.0,43100.0,40.1805,40.1805,40.1044,40.1252,43100.0
2008-12-11 11:35:00,58.0,58.02,57.87,57.98,105000.0,40.1252,40.139,40.0352,40.1113,105000.0
2008-12-11 11:40:00,57.98,58.31,57.96,58.27,104500.0,40.1113,40.3396,40.0975,40.312,104500.0
2008-12-11 11:45:00,58.26,58.47,58.26,58.39,79300.0,40.305,40.4503,40.305,40.395,79300.0
2008-12-11 11:50:00,58.38,58.41,58.26,58.27,47700.0,40.3881,40.4088,40.305,40.312,47700.0
2008-12-11 11:55:00,58.27,58.5,58.26,58.42,131700.0,40.312,40.4711,40.305,40.4157,131700.0
2008-12-11 12:00:00,58.43,58.67,58.43,58.58,129500.0,40.4227,40.5887,40.4227,40.5264,129500.0
2008-12-11 12:05:00,58.56,58.62,58.43,58.51,50800.0,40.5126,40.5541,40.4227,40.478,50800.0
2008-12-11 12:10:00,58.51,58.52,58.4,58.43,48800.0,40.478,40.4849,40.4019,40.4227,48800.0
2008-12-11 12:15:00,58.42,58.5,58.4,58.48,70200.0,40.4157,40.4711,40.4019,40.4572,70200.0
2008-12-11 12:20:00,58.49,58.5,58.33,58.38,87000.0,40.4642,40.4711,40.3535,40.3881,87000.0
2008-12-11 12:25:00,58.37,58.4,58.24,58.38,117700.0,40.3811,40.4019,40.2912,40.3881,117700.0
2008-12-11 12:30:00,58.38,58.49,58.35,58.49,57400.0,40.3881,40.4642,40.3673,40.4642,57400.0
2008-12-11 12:35:00,58.5,58.62,58.3,58.32,71200.0,40.4711,40.5541,40.3327,40.3466,71200.0
2008-12-11 12:40:00,58.33,58.5,58.33,58.49,49300.0,40.3535,40.4711,40.3535,40.4642,49300.0
2008-12-11 12:45:00,58.5,58.5,58.3,58.35,61700.0,40.4711,40.4711,40.3327,40.3673,61700.0
2008-12-11 12:50:00,58.37,58.5,58.31,58.44,55100.0,40.3811,40.4711,40.3396,40.4296,55100.0
2008-12-11 12:55:00,58.45,58.61,58.42,58.52,157200.0,40.4365,40.5472,40.4157,40.4849,157200.0
2008-12-11 13:00:00,58.52,58.83,58.52,58.76,146900.0,40.4849,40.6994,40.4849,40.6509,146900.0
2008-12-11 13:05:00,58.76,58.78,58.55,58.58,60700.0,40.6509,40.6648,40.5057,40.5264,60700.0
2008-12-11 13:10:00,58.58,58.63,58.4,58.44,56400.0,40.5264,40.561,40.4019,40.4296,56400.0
2008-12-11 13:15:00,58.42,58.53,58.39,58.42,44000.0,40.4157,40.4918,40.395,40.4157,44000.0
2008-12-11 13:20:00,58.43,58.46,58.07,58.11,71600.0,40.4227,40.4434,40.1736,40.2013,71600.0
2008-12-11 13:25:00,58.11,58.24,58.07,58.23,49700.0,40.2013,40.2912,40.1736,40.2843,49700.0
2008-12-11 13:30:00,58.24,58.31,58.18,58.25,36000.0,40.2912,40.3396,40.2497,40.2981,36000.0
2008-12-11 13:35:00,58.26,58.28,58.06,58.21,62300.0,40.305,40.3189,40.1667,40.2705,62300.0
2008-12-11 13:40:00,58.22,58.35,58.22,58.25,31400.0,40.2774,40.3673,40.2774,40.2981,31400.0
2008-12-11 13:45:00,58.26,58.45,58.2,58.2,51300.0,40.305,40.4365,40.2635,40.2635,51300.0
2008-12-11 13:50:00,58.2,58.3,58.17,58.23,81500.0,40.2635,40.3327,40.2428,40.2843,81500.0
2008-12-11 13:55:00,58.23,58.23,58.05,58.15,103200.0,40.2843,40.2843,40.1598,40.2289,103200.0
2008-12-11 14:00:00,58.14,58.29,58.11,58.27,62900.0,40.222,40.3258,40.2013,40.312,62900.0
2008-12-11 14:05:00,58.27,58.31,58.25,58.26,45200.0,40.312,40.3396,40.2981,40.305,45200.0
2008-12-11 14:10:00,58.25,58.28,58.15,58.2,67300.0,40.2981,40.3189,40.2289,40.2635,67300.0
2008-12-11 14:15:00,58.18,58.3,58.17,58.23,60800.0,40.2497,40.3327,40.2428,40.2843,60800.0
2008-12-11 14:20:00,58.24,58.3,58.16,58.23,88600.0,40.2912,40.3327,40.2359,40.2843,88600.0
2008-12-11 14:25:00,58.25,58.25,58.13,58.15,46300.0,40.2981,40.2981,40.2151,40.2289,46300.0
2008-12-11 14:30:00,58.15,58.17,58.02,58.14,108500.0,40.2289,40.2428,40.139,40.222,108500.0
2008-12-11 14:35:00,58.13,58.2,58.03,58.13,48100.0,40.2151,40.2635,40.1459,40.2151,48100.0
2008-12-11 14:40:00,58.13,58.18,57.97,58.0,88100.0,40.2151,40.2497,40.1044,40.1252,88100.0
2008-12-11 14:45:00,58.0,58.0,57.75,57.8,141600.0,40.1252,40.1252,39.9522,39.9868,141600.0
2008-12-11 14:50:00,57.81,57.83,57.77,57.81,130800.0,39.9937,40.0076,39.9661,39.9937,130800.0
2008-12-11 14:55:00,57.8,57.85,57.59,57.59,205100.0,39.9868,40.0214,39.8415,39.8415,205100.0
2008-12-11 15:00:00,57.58,57.58,57.33,57.43,114300.0,39.8346,39.8346,39.6617,39.7308,114300.0
2008-12-11 15:05:00,57.43,57.43,57.37,57.41,162800.0,39.7308,39.7308,39.6893,39.717,162800.0
2008-12-11 15:10:00,57.39,57.39,57.16,57.31,159300.0,39.7032,39.7032,39.544,39.6478,159300.0
2008-12-11 15:15:00,57.31,57.33,57.13,57.26,173100.0,39.6478,39.6617,39.5233,39.6132,173100.0
2008-12-11 15:20:00,57.25,57.31,57.21,57.25,203200.0,39.6063,39.6478,39.5786,39.6063,203200.0
2008-12-11 15:25:00,57.24,57.39,57.2,57.38,136800.0,39.5994,39.7032,39.5717,39.6962,136800.0
2008-12-11 15:30:00,57.38,57.39,57.25,57.27,199000.0,39.6962,39.7032,39.6063,39.6201,199000.0
2008-12-11 15:35:00,57.26,57.35,57.17,57.22,183400.0,39.6132,39.6755,39.551,39.5856,183400.0
2008-12-11 15:40:00,57.23,57.32,57.01,57.15,254600.0,39.5925,39.6547,39.4403,39.5371,254600.0
2008-12-11 15:45:00,57.14,57.29,56.9,56.91,220800.0,39.5302,39.634,39.3642,39.3711,220800.0
2008-12-11 15:50:00,56.92,57.25,56.92,57.21,269800.0,39.378,39.6063,39.378,39.5786,269800.0
2008-12-11 15:55:00,57.22,57.33,57.15,57.25,282700.0,39.5856,39.6617,39.5371,39.6063,282700.0
2008-12-12 09:30:00,56.06,57.25,56.04,57.19,184100.0,38.7831,39.6063,38.7692,39.5648,184100.0
2008-12-12 09:35:00,57.23,57.23,56.72,56.9,113000.0,39.5925,39.5925,39.2396,39.3642,113000.0
2008-12-12 09:40:00,56.9,57.09,56.88,57.09,194500.0,39.3642,39.4956,39.3503,39.4956,194500.0
2008-12-12 09:45:00,57.09,57.31,57.03,57.31,160100.0,39.4956,39.6478,39.4541,39.6478,160100.0
2008-12-12 09:50:00,57.31,57.72,57.31,57.72,210500.0,39.6478,39.9315,39.6478,39.9315,210500.0
2008-12-12 09:55:00,57.69,57.98,57.64,57.73,192000.0,39.9107,40.1113,39.8761,39.9384,192000.0
2008-12-12 10:00:00,57.73,57.84,57.38,57.67,123400.0,39.9384,40.0145,39.6962,39.8969,123400.0
2008-12-12 10:05:00,57.65,57.71,57.47,57.52,174300.0,39.883,39.9245,39.7585,39.7931,174300.0
2008-12-12 10:10:00,57.52,57.58,57.31,57.31,110500.0,39.7931,39.8346,39.6478,39.6478,110500.0
2008-12-12 10:15:00,57.32,57.32,57.09,57.13,122300.0,39.6547,39.6547,39.4956,39.5233,122300.0
2008-12-12 10:20:00,57.12,57.2,57.07,57.08,118900.0,39.5164,39.5717,39.4818,39.4887,118900.0
2008-12-12 10:25:00,57.08,57.15,57.01,57.08,94600.0,39.4887,39.5371,39.4403,39.4887,94600.0
2008-12-12 10:30:00,57.1,57.21,57.09,57.16,119000.0,39.5025,39.5786,39.4956,39.544,119000.0
2008-12-12 10:35:00,57.18,57.35,57.04,57.33,110400.0,39.5579,39.6755,39.461,39.6617,110400.0
2008-12-12 10:40:00,57.32,57.55,57.21,57.48,94900.0,39.6547,39.8139,39.5786,39.7654,94900.0
2008-12-12 10:45:00,57.48,57.49,57.31,57.42,81600.0,39.7654,39.7723,39.6478,39.7239,81600.0
2008-12-12 10:50:00,57.39,57.44,57.25,57.44,71200.0,39.7032,39.7378,39.6063,39.7378,71200.0
2008-12-12 10:55:00,57.43,57.62,57.37,57.59,104700.0,39.7308,39.8623,39.6893,39.8415,104700.0
2008-12-12 11:00:00,57.59,57.69,57.55,57.66,81000.0,39.8415,39.9107,39.8139,39.89,81000.0
2008-12-12 11:05:00,57.65,57.85,57.54,57.84,123600.0,39.883,40.0214,39.8069,40.0145,123600.0
2008-12-12 11:10:00,57.83,57.83,57.6,57.63,76700.0,40.0076,40.0076,39.8484,39.8692,76700.0
2008-12-12 11:15:00,57.61,57.62,57.49,57.55,76100.0,39.8554,39.8623,39.7723,39.8139,76100.0
2008-12-12 11:20:00,57.56,57.62,57.5,57.59,43800.0,39.8208,39.8623,39.7793,39.8415,43800.0
2008-12-12 11:25:00,57.59,57.63,57.47,57.6,47600.0,39.8415,39.8692,39.7585,39.8484,47600.0
2008-12-12 11:30:00,57.59,57.77,57.55,57.68,63700.0,39.8415,39.9661,39.8139,39.9038,63700.0
2008-12-12 11:35:00,57.68,57.81,57.59,57.63,95000.0,39.9038,39.9937,39.8415,39.8692,95000.0
2008-12-12 11:40:00,57.64,57.68,57.5,57.57,111100.0,39.8761,39.9038,39.7793,39.8277,111100.0
2008-12-12 11:45:00,57.58,57.62,57.5,57.6,38200.0,39.8346,39.8623,39.7793,39.8484,38200.0
2008-12-12 11:50:00,57.6,57.64,57.54,57.6,42000.0,39.8484,39.8761,39.8069,39.8484,42000.0
2008-12-12 11:55:00,57.61,57.61,57.5,57.55,21800.0,39.8554,39.8554,39.7793,39.8139,21800.0
2008-12-12 12:00:00,57.54,57.69,57.53,57.6,47000.0,39.8069,39.9107,39.8,39.8484,47000.0
2008-12-12 12:05:00,57.59,57.64,57.53,57.55,25700.0,39.8415,39.8761,39.8,39.8139,25700.0
2008-12-12 12:10:00,57.56,57.61,57.5,57.5,50700.0,39.8208,39.8554,39.7793,39.7793,50700.0
2008-12-12 12:15:00,57.5,57.6,57.5,57.59,50400.0,39.7793,39.8484,39.7793,39.8415,50400.0
2008-12-12 12:20:00,57.59,57.69,57.55,57.63,33600.0,39.8415,39.9107,39.8139,39.8692,33600.0
2008-12-12 12:25:00,57.61,57.69,57.6,57.63,37500.0,39.8554,39.9107,39.8484,39.8692,37500.0
2008-12-12 12:30:00,57.63,57.71,57.54,57.66,28300.0,39.8692,39.9245,39.8069,39.89,28300.0
2008-12-12 12:35:00,57.67,57.8,57.64,57.76,31300.0,39.8969,39.9868,39.8761,39.9591,31300.0
2008-12-12 12:40:00,57.77,57.81,57.67,57.69,19000.0,39.9661,39.9937,39.8969,39.9107,19000.0
2008-12-12 12:45:00,57.69,57.8,57.64,57.71,37700.0,39.9107,39.9868,39.8761,39.9245,37700.0
2008-12-12 12:50:00,57.71,58.19,57.69,58.16,122200.0,39.9245,40.2566,39.9107,40.2359,122200.0
2008-12-12 12:55:00,58.15,58.15,57.98,58.02,45200.0,40.2289,40.2289,40.1113,40.139,45200.0
2008-12-12 13:00:00,58.03,58.12,57.85,57.94,84100.0,40.1459,40.2082,40.0214,40.0837,84100.0
2008-12-12 13:05:00,57.93,57.99,57.76,57.86,54800.0,40.0767,40.1183,39.9591,40.0283,54800.0
2008-12-12 13:10:00,57.88,57.93,57.72,57.72,45200.0,40.0422,40.0767,39.9315,39.9315,45200.0
2008-12-12 13:15:00,57.74,57.92,57.73,57.8,36700.0,39.9453,40.0698,39.9384,39.9868,36700.0
2008-12-12 13:20:00,57.78,57.89,57.78,57.84,28000.0,39.973,40.0491,39.973,40.0145,28000.0
2008-12-12 13:25:00,57.84,57.89,57.63,57.71,54600.0,40.0145,40.0491,39.8692,39.9245,54600.0
2008-12-12 13:30:00,57.73,57.75,57.55,57.58,37800.0,39.9384,39.9522,39.8139,39.8346,37800.0
2008-12-12 13:35:00,57.59,57.59,57.5,57.53,39100.0,39.8415,39.8415,39.7793,39.8,39100.0
2008-12-12 13:40:00,57.51,57.58,57.47,57.52,77000.0,39.7862,39.8346,39.7585,39.7931,77000.0
2008-12-12 13:45:00,57.53,57.55,57.5,57.5,44300.0,39.8,39.8139,39.7793,39.7793,44300.0
2008-12-12 13:50:00,57.5,57.57,57.49,57.56,96500.0,39.7793,39.8277,39.7723,39.8208,96500.0
2008-12-12 13:55:00,57.57,57.74,57.55,57.71,36100.0,39.8277,39.9453,39.8139,39.9245,36100.0
2008-12-12 14:00:00,57.71,57.86,57.67,57.84,56900.0,39.9245,40.0283,39.8969,40.0145,56900.0
2008-12-12 14:05:00,57.84,58.06,57.82,57.87,95200.0,40.0145,40.1667,40.0006,40.0352,95200.0
2008-12-12 14:10:00,57.87,58.0,57.66,57.68,62800.0,40.0352,40.1252,39.89,39.9038,62800.0
2008-12-12 14:15:00,57.7,57.86,57.52,57.56,60700.0,39.9176,40.0283,39.7931,39.8208,60700.0
2008-12-12 14:20:00,57.56,57.63,57.48,57.62,67900.0,39.8208,39.8692,39.7654,39.8623,67900.0
2008-12-12 14:25:00,57.61,57.69,57.51,57.58,55700.0,39.8554,39.9107,39.7862,39.8346,55700.0
2008-12-12 14:30:00,57.59,57.59,57.34,57.48,106200.0,39.8415,39.8415,39.6686,39.7654,106200.0
2008-12-12 14:35:00,57.47,57.84,57.47,57.76,90100.0,39.7585,40.0145,39.7585,39.9591,90100.0
2008-12-12 14:40:00,57.77,57.91,57.63,57.81,75000.0,39.9661,40.0629,39.8692,39.9937,75000.0
2008-12-12 14:45:00,57.8,57.88,57.55,57.85,59800.0,39.9868,40.0422,39.8139,40.0214,59800.0
2008-12-12 14:50:00,57.87,58.21,57.86,57.98,102800.0,40.0352,40.2705,40.0283,40.1113,102800.0
2008-12-12 14:55:00,57.97,58.13,57.89,58.01,59500.0,40.1044,40.2151,40.0491,40.1321,59500.0
2008-12-12 15:00:00,58.01,58.34,58.01,58.09,71000.0,40.1321,40.3604,40.1321,40.1874,71000.0
2008-12-12 15:05:00,58.1,58.16,57.86,57.93,140400.0,40.1944,40.2359,40.0283,40.0767,140400.0
2008-12-12 15:10:00,57.92,57.99,57.74,57.88,87100.0,40.0698,40.1183,39.9453,40.0422,87100.0
2008-12-12 15:15:00,57.88,57.89,57.68,57.69,87200.0,40.0422,40.0491,39.9038,39.9107,87200.0
2008-12-12 15:20:00,57.71,57.91,57.65,57.65,67700.0,39.9245,40.0629,39.883,39.883,67700.0
2008-12-12 15:25:00,57.65,57.8,57.5,57.77,58200.0,39.883,39.9868,39.7793,39.9661,58200.0
2008-12-12 15:30:00,57.76,57.82,57.74,57.79,89100.0,39.9591,40.0006,39.9453,39.9799,89100.0
2008-12-12 15:35:00,57.79,58.0,57.72,57.87,108000.0,39.9799,40.1252,39.9315,40.0352,108000.0
2008-12-12 15:40:00,57.85,58.02,57.84,57.89,79600.0,40.0214,40.139,40.0145,40.0491,79600.0
2008-12-12 15:45:00,57.88,57.94,57.75,57.8,131100.0,40.0422,40.0837,39.9522,39.9868,131100.0
2008-12-12 15:50:00,57.79,57.93,57.7,57.83,233500.0,39.9799,40.0767,39.9176,40.0076,233500.0
2008-12-12 15:55:00,57.83,58.14,57.55,58.13,325600.0,40.0076,40.222,39.8139,40.2151,325600.0
2008-12-15 09:30:00,57.78,58.46,57.56,58.12,176800.0,39.973,40.4434,39.8208,40.2082,176800.0
2008-12-15 09:35:00,58.04,58.45,57.94,58.14,100100.0,40.1528,40.4365,40.0837,40.222,100100.0
2008-12-15 09:40:00,58.17,58.34,58.03,58.17,74600.0,40.2428,40.3604,40.1459,40.2428,74600.0
2008-12-15 09:45:00,58.16,58.49,58.13,58.35,62800.0,40.2359,40.4642,40.2151,40.3673,62800.0
2008-12-15 09:50:00,58.37,58.37,58.15,58.19,61600.0,40.3811,40.3811,40.2289,40.2566,61600.0
2008-12-15 09:55:00,58.17,58.17,58.02,58.05,60200.0,40.2428,40.2428,40.139,40.1598,60200.0
2008-12-15 10:00:00,58.03,58.08,57.89,57.96,61800.0,40.1459,40.1805,40.0491,40.0975,61800.0
2008-12-15 10:05:00,57.96,58.1,57.9,57.92,66500.0,40.0975,40.1944,40.056,40.0698,66500.0
2008-12-15 10:10:00,57.93,58.08,57.86,58.0,41600.0,40.0767,40.1805,40.0283,40.1252,41600.0
2008-12-15 10:15:00,57.98,57.99,57.77,57.81,71700.0,40.1113,40.1183,39.9661,39.9937,71700.0
2008-12-15 10:20:00,57.79,57.81,57.76,57.78,59700.0,39.9799,39.9937,39.9591,39.973,59700.0
2008-12-15 10:25:00,57.78,57.82,57.75,57.76,82500.0,39.973,40.0006,39.9522,39.9591,82500.0
2008-12-15 10:30:00,57.78,57.83,57.75,57.81,97600.0,39.973,40.0076,39.9522,39.9937,97600.0
2008-12-15 10:35:00,57.8,57.88,57.75,57.84,75900.0,39.9868,40.0422,39.9522,40.0145,75900.0
2008-12-15 10:40:00,57.82,57.86,57.76,57.79,46800.0,40.0006,40.0283,39.9591,39.9799,46800.0
2008-12-15 10:45:00,57.79,57.87,57.78,57.78,73300.0,39.9799,40.0352,39.973,39.973,73300.0
2008-12-15 10:50:00,57.79,57.79,57.67,57.68,59300.0,39.9799,39.9799,39.8969,39.9038,59300.0
2008-12-15 10:55:00,57.69,57.79,57.6,57.74,74400.0,39.9107,39.9799,39.8484,39.9453,74400.0
2008-12-15 11:00:00,57.74,57.74,57.6,57.62,33200.0,39.9453,39.9453,39.8484,39.8623,33200.0
2008-12-15 11:05:00,57.6,57.62,57.5,57.55,73900.0,39.8484,39.8623,39.7793,39.8139,73900.0
2008-12-15 11:10:00,57.54,57.65,57.5,57.65,38600.0,39.8069,39.883,39.7793,39.883,38600.0
2008-12-15 11:15:00,57.66,57.66,57.55,57.56,36400.0,39.89,39.89,39.8139,39.8208,36400.0
2008-12-15 11:20:00,57.56,57.86,57.55,57.86,65200.0,39.8208,40.0283,39.8139,40.0283,65200.0
2008-12-15 11:25:00,57.84,57.96,57.82,57.88,54100.0,40.0145,40.0975,40.0006,40.0422,54100.0
2008-12-15 11:30:00,57.88,57.97,57.83,57.86,43900.0,40.0422,40.1044,40.0076,40.0283,43900.0
2008-12-15 11:35:00,57.86,57.86,57.68,57.74,34400.0,40.0283,40.0283,39.9038,39.9453,34400.0
2008-12-15 11:40:00,57.75,57.95,57.7,57.92,34800.0,39.9522,40.0906,39.9176,40.0698,34800.0
2008-12-15 11:45:00,57.93,57.93,57.84,57.88,35200.0,40.0767,40.0767,40.0145,40.0422,35200.0
2008-12-15 11:50:00,57.91,57.99,57.88,57.96,37000.0,40.0629,40.1183,40.0422,40.0975,37000.0
2008-12-15 11:55:00,57.94,57.99,57.9,57.9,17700.0,40.0837,40.1183,40.056,40.056,17700.0
2008-12-15 12:00:00,57.89,57.89,57.78,57.8,27000.0,40.0491,40.0491,39.973,39.9868,27000.0
2008-12-15 12:05:00,57.78,57.98,57.76,57.97,48500.0,39.973,40.1113,39.9591,40.1044,48500.0
2008-12-15 12:10:00,57.97,58.0,57.89,57.91,29100.0,40.1044,40.1252,40.0491,40.0629,29100.0
2008-12-15 12:15:00,57.91,57.92,57.82,57.88,42900.0,40.0629,40.0698,40.0006,40.0422,42900.0
2008-12-15 12:20:00,57.87,57.9,57.8,57.88,30400.0,40.0352,40.056,39.9868,40.0422,30400.0
2008-12-15 12:25:00,57.89,57.93,57.86,57.9,44400.0,40.0491,40.0767,40.0283,40.056,44400.0
2008-12-15 12:30:00,57.88,57.95,57.86,57.88,29700.0,40.0422,40.0906,40.0283,40.0422,29700.0
2008-12-15 12:35:00,57.88,57.9,57.86,57.88,23700.0,40.0422,40.056,40.0283,40.0422,23700.0
2008-12-15 12:40:00,57.86,57.87,57.73,57.73,42100.0,40.0283,40.0352,39.9384,39.9384,42100.0
2008-12-15 12:45:00,57.72,57.79,57.65,57.65,16500.0,39.9315,39.9799,39.883,39.883,16500.0
2008-12-15 12:50:00,57.65,57.73,57.6,57.69,19000.0,39.883,39.9384,39.8484,39.9107,19000.0
2008-12-15 12:55:00,57.68,57.74,57.67,57.72,16200.0,39.9038,39.9453,39.8969,39.9315,16200.0
2008-12-15 13:00:00,57.69,57.79,57.67,57.68,40100.0,39.9107,39.9799,39.8969,39.9038,40100.0
2008-12-15 13:05:00,57.68,57.73,57.58,57.62,80300.0,39.9038,39.9384,39.8346,39.8623,80300.0
2008-12-15 13:10:00,57.6,57.74,57.6,57.71,31700.0,39.8484,39.9453,39.8484,39.9245,31700.0
2008-12-15 13:15:00,57.7,57.73,57.66,57.66,23300.0,39.9176,39.9384,39.89,39.89,23300.0
2008-12-15 13:20:00,57.66,57.68,57.6,57.62,28000.0,39.89,39.9038,39.8484,39.8623,28000.0
2008-12-15 13:25:00,57.63,57.73,57.59,57.61,49500.0,39.8692,39.9384,39.8415,39.8554,49500.0
2008-12-15 13:30:00,57.62,57.78,57.58,57.72,34000.0,39.8623,39.973,39.8346,39.9315,34000.0
2008-12-15 13:35:00,57.71,57.78,57.68,57.78,32100.0,39.9245,39.973,39.9038,39.973,32100.0
2008-12-15 13:40:00,57.78,57.86,57.78,57.83,50900.0,39.973,40.0283,39.973,40.0076,50900.0
2008-12-15 13:45:00,57.81,57.93,57.71,57.92,48600.0,39.9937,40.0767,39.9245,40.0698,48600.0
2008-12-15 13:50:00,57.91,57.95,57.84,57.86,73500.0,40.0629,40.0906,40.0145,40.0283,73500.0
2008-12-15 13:55:00,57.85,57.89,57.8,57.85,52100.0,40.0214,40.0491,39.9868,40.0214,52100.0
2008-12-15 14:00:00,57.84,57.96,57.83,57.88,57000.0,40.0145,40.0975,40.0076,40.0422,57000.0
2008-12-15 14:05:00,57.88,57.9,57.75,57.79,19300.0,40.0422,40.056,39.9522,39.9799,19300.0
2008-12-15 14:10:00,57.79,57.84,57.69,57.69,70400.0,39.9799,40.0145,39.9107,39.9107,70400.0
2008-12-15 14:15:00,57.7,57.78,57.69,57.7,26600.0,39.9176,39.973,39.9107,39.9176,26600.0
2008-12-15 14:20:00,57.72,57.8,57.67,57.79,34400.0,39.9315,39.9868,39.8969,39.9799,34400.0
2008-12-15 14:25:00,57.79,57.83,57.66,57.67,43300.0,39.9799,40.0076,39.89,39.8969,43300.0
2008-12-15 14:30:00,57.67,57.81,57.66,57.8,30900.0,39.8969,39.9937,39.89,39.9868,30900.0
2008-12-15 14:35:00,57.8,57.88,57.73,57.81,29500.0,39.9868,40.0422,39.9384,39.9937,29500.0
2008-12-15 14:40:00,57.8,57.87,57.78,57.78,47000.0,39.9868,40.0352,39.973,39.973,47000.0
2008-12-15 14:45:00,57.78,57.81,57.68,57.79,44800.0,39.973,39.9937,39.9038,39.9799,44800.0
2008-12-15 14:50:00,57.79,57.85,57.79,57.8,28600.0,39.9799,40.0214,39.9799,39.9868,28600.0
2008-12-15 14:55:00,57.8,57.84,57.7,57.73,43000.0,39.9868,40.0145,39.9176,39.9384,43000.0
2008-12-15 15:00:00,57.71,57.82,57.64,57.76,29900.0,39.9245,40.0006,39.8761,39.9591,29900.0
2008-12-15 15:05:00,57.76,57.86,57.67,57.68,49100.0,39.9591,40.0283,39.8969,39.9038,49100.0
2008-12-15 15:10:00,57.69,57.76,57.52,57.61,61100.0,39.9107,39.9591,39.7931,39.8554,61100.0
2008-12-15 15:15:00,57.62,57.64,57.47,57.51,69200.0,39.8623,39.8761,39.7585,39.7862,69200.0
2008-12-15 15:20:00,57.51,57.55,57.44,57.5,65100.0,39.7862,39.8139,39.7378,39.7793,65100.0
2008-12-15 15:25:00,57.49,57.57,57.48,57.54,70200.0,39.7723,39.8277,39.7654,39.8069,70200.0
2008-12-15 15:30:00,57.54,57.72,57.5,57.7,135200.0,39.8069,39.9315,39.7793,39.9176,135200.0
2008-12-15 15:35:00,57.7,58.11,57.68,57.98,172700.0,39.9176,40.2013,39.9038,40.1113,172700.0
2008-12-15 15:40:00,57.98,58.45,57.93,58.25,165500.0,40.1113,40.4365,40.0767,40.2981,165500.0
2008-12-15 15:45:00,58.24,58.47,58.1,58.14,143900.0,40.2912,40.4503,40.1944,40.222,143900.0
2008-12-15 15:50:00,58.14,58.17,57.83,57.88,265500.0,40.222,40.2428,40.0076,40.0422,265500.0
2008-12-15 15:55:00,57.88,58.0,57.72,57.74,259500.0,40.0422,40.1252,39.9315,39.9453,259500.0
2008-12-16 09:30:00,57.99,58.89,57.89,58.81,211800.0,40.1183,40.7409,40.0491,40.6855,211800.0
2008-12-16 09:35:00,58.81,58.96,58.61,58.73,130000.0,40.6855,40.7893,40.5472,40.6302,130000.0
2008-12-16 09:40:00,58.73,58.79,58.66,58.73,122500.0,40.6302,40.6717,40.5818,40.6302,122500.0
2008-12-16 09:45:00,58.72,58.77,58.45,58.59,103900.0,40.6233,40.6579,40.4365,40.5333,103900.0
2008-12-16 09:50:00,58.55,58.77,58.54,58.65,57900.0,40.5057,40.6579,40.4988,40.5748,57900.0
2008-12-16 09:55:00,58.64,58.75,58.52,58.58,80400.0,40.5679,40.644,40.4849,40.5264,80400.0
2008-12-16 10:00:00,58.56,58.66,58.44,58.45,94500.0,40.5126,40.5818,40.4296,40.4365,94500.0
2008-12-16 10:05:00,58.45,58.55,58.34,58.5,74800.0,40.4365,40.5057,40.3604,40.4711,74800.0
2008-12-16 10:10:00,58.5,58.53,58.4,58.43,81000.0,40.4711,40.4918,40.4019,40.4227,81000.0
2008-12-16 10:15:00,58.43,58.44,58.33,58.33,37700.0,40.4227,40.4296,40.3535,40.3535,37700.0
2008-12-16 10:20:00,58.32,58.37,58.24,58.35,40400.0,40.3466,40.3811,40.2912,40.3673,40400.0
2008-12-16 10:25:00,58.34,58.5,58.31,58.42,37000.0,40.3604,40.4711,40.3396,40.4157,37000.0
2008-12-16 10:30:00,58.4,58.46,58.33,58.39,75000.0,40.4019,40.4434,40.3535,40.395,75000.0
2008-12-16 10:35:00,58.39,58.42,58.19,58.22,60400.0,40.395,40.4157,40.2566,40.2774,60400.0
2008-12-16 10:40:00,58.23,58.3,58.15,58.28,50700.0,40.2843,40.3327,40.2289,40.3189,50700.0
2008-12-16 10:45:00,58.28,58.45,58.26,58.44,77000.0,40.3189,40.4365,40.305,40.4296,77000.0
2008-12-16 10:50:00,58.45,58.49,58.37,58.47,117500.0,40.4365,40.4642,40.3811,40.4503,117500.0
2008-12-16 10:55:00,58.46,58.5,58.35,58.35,51200.0,40.4434,40.4711,40.3673,40.3673,51200.0
2008-12-16 11:00:00,58.36,58.4,58.29,58.36,36400.0,40.3742,40.4019,40.3258,40.3742,36400.0
2008-12-16 11:05:00,58.36,58.4,58.32,58.32,39500.0,40.3742,40.4019,40.3466,40.3466,39500.0
2008-12-16 11:10:00,58.33,58.35,58.21,58.26,32600.0,40.3535,40.3673,40.2705,40.305,32600.0
2008-12-16 11:15:00,58.25,58.28,58.06,58.08,36000.0,40.2981,40.3189,40.1667,40.1805,36000.0
2008-12-16 11:20:00,58.09,58.14,58.06,58.14,49800.0,40.1874,40.222,40.1667,40.222,49800.0
2008-12-16 11:25:00,58.11,58.23,58.04,58.23,50500.0,40.2013,40.2843,40.1528,40.2843,50500.0
2008-12-16 11:30:00,58.22,58.37,58.22,58.3,56100.0,40.2774,40.3811,40.2774,40.3327,56100.0
2008-12-16 11:35:00,58.34,58.41,58.29,58.34,40300.0,40.3604,40.4088,40.3258,40.3604,40300.0
2008-12-16 11:40:00,58.35,58.36,58.22,58.32,33900.0,40.3673,40.3742,40.2774,40.3466,33900.0
2008-12-16 11:45:00,58.32,58.4,58.32,58.36,44500.0,40.3466,40.4019,40.3466,40.3742,44500.0
2008-12-16 11:50:00,58.36,58.42,58.26,58.26,56100.0,40.3742,40.4157,40.305,40.305,56100.0
2008-12-16 11:55:00,58.27,58.35,58.22,58.23,43700.0,40.312,40.3673,40.2774,40.2843,43700.0
2008-12-16 12:00:00,58.22,58.25,58.08,58.12,34700.0,40.2774,40.2981,40.1805,40.2082,34700.0
2008-12-16 12:05:00,58.14,58.14,58.06,58.07,36400.0,40.222,40.222,40.1667,40.1736,36400.0
2008-12-16 12:10:00,58.07,58.09,57.99,58.04,44300.0,40.1736,40.1874,40.1183,40.1528,44300.0
2008-12-16 12:15:00,58.05,58.18,58.05,58.14,38200.0,40.1598,40.2497,40.1598,40.222,38200.0
2008-12-16 12:20:00,58.15,58.2,58.14,58.17,65600.0,40.2289,40.2635,40.222,40.2428,65600.0
2008-12-16 12:25:00,58.16,58.18,58.07,58.17,71200.0,40.2359,40.2497,40.1736,40.2428,71200.0
2008-12-16 12:30:00,58.16,58.19,58.07,58.1,31300.0,40.2359,40.2566,40.1736,40.1944,31300.0
2008-12-16 12:35:00,58.11,58.14,58.07,58.09,32500.0,40.2013,40.222,40.1736,40.1874,32500.0
2008-12-16 12:40:00,58.08,58.15,58.08,58.11,24900.0,40.1805,40.2289,40.1805,40.2013,24900.0
2008-12-16 12:45:00,58.11,58.15,58.03,58.12,88900.0,40.2013,40.2289,40.1459,40.2082,88900.0
2008-12-16 12:50:00,58.12,58.13,58.0,58.01,74000.0,40.2082,40.2151,40.1252,40.1321,74000.0
2008-12-16 12:55:00,58.03,58.03,57.95,57.96,52500.0,40.1459,40.1459,40.0906,40.0975,52500.0
2008-12-16 13:00:00,57.97,57.99,57.88,57.91,38300.0,40.1044,40.1183,40.0422,40.0629,38300.0
2008-12-16 13:05:00,57.91,57.97,57.88,57.93,35000.0,40.0629,40.1044,40.0422,40.0767,35000.0
2008-12-16 13:10:00,57.93,58.1,57.9,58.1,87700.0,40.0767,40.1944,40.056,40.1944,87700.0
2008-12-16 13:15:00,58.1,58.24,58.04,58.2,125000.0,40.1944,40.2912,40.1528,40.2635,125000.0
2008-12-16 13:20:00,58.2,58.22,58.09,58.1,41200.0,40.2635,40.2774,40.1874,40.1944,41200.0
2008-12-16 13:25:00,58.11,58.16,58.08,58.15,72200.0,40.2013,40.2359,40.1805,40.2289,72200.0
2008-12-16 13:30:00,58.15,58.24,58.1,58.12,36200.0,40.2289,40.2912,40.1944,40.2082,36200.0
2008-12-16 13:35:00,58.12,58.24,58.06,58.2,53000.0,40.2082,40.2912,40.1667,40.2635,53000.0
2008-12-16 13:40:00,58.19,58.19,58.01,58.02,69600.0,40.2566,40.2566,40.1321,40.139,69600.0
2008-12-16 13:45:00,58.03,58.05,57.95,57.98,49600.0,40.1459,40.1598,40.0906,40.1113,49600.0
2008-12-16 13:50:00,57.98,58.1,57.97,58.03,41100.0,40.1113,40.1944,40.1044,40.1459,41100.0
2008-12-16 13:55:00,58.02,58.03,57.9,57.93,59800.0,40.139,40.1459,40.056,40.0767,59800.0
2008-12-16 14:00:00,57.93,57.96,57.9,57.93,44000.0,40.0767,40.0975,40.056,40.0767,44000.0
2008-12-16 14:05:00,57.95,58.03,57.92,57.94,52500.0,40.0906,40.1459,40.0698,40.0837,52500.0
2008-12-16 14:10:00,57.94,58.05,57.84,57.86,47100.0,40.0837,40.1598,40.0145,40.0283,47100.0
2008-12-16 14:15:00,57.87,58.08,57.86,57.98,36600.0,40.0352,40.1805,40.0283,40.1113,36600.0
2008-12-16 14:20:00,57.99,58.49,57.98,58.22,147200.0,40.1183,40.4642,40.1113,40.2774,147200.0
2008-12-16 14:25:00,58.19,58.5,58.13,58.47,144500.0,40.2566,40.4711,40.2151,40.4503,144500.0
2008-12-16 14:30:00,58.48,58.9,58.33,58.65,201900.0,40.4572,40.7478,40.3535,40.5748,201900.0
2008-12-16 14:35:00,58.65,58.9,58.56,58.86,110900.0,40.5748,40.7478,40.5126,40.7201,110900.0
2008-12-16 14:40:00,58.84,58.85,58.6,58.7,113200.0,40.7063,40.7132,40.5403,40.6094,113200.0
2008-12-16 14:45:00,58.68,58.68,58.28,58.4,139000.0,40.5956,40.5956,40.3189,40.4019,139000.0
2008-12-16 14:50:00,58.38,58.7,58.29,58.68,95900.0,40.3881,40.6094,40.3258,40.5956,95900.0
2008-12-16 14:55:00,58.67,58.75,58.47,58.53,99400.0,40.5887,40.644,40.4503,40.4918,99400.0
2008-12-16 15:00:00,58.53,58.65,58.18,58.23,85000.0,40.4918,40.5748,40.2497,40.2843,85000.0
2008-12-16 15:05:00,58.22,58.73,58.22,58.59,110400.0,40.2774,40.6302,40.2774,40.5333,110400.0
2008-12-16 15:10:00,58.57,58.91,58.56,58.82,262000.0,40.5195,40.7547,40.5126,40.6925,262000.0
2008-12-16 15:15:00,58.82,59.0,58.79,58.84,190400.0,40.6925,40.817,40.6717,40.7063,190400.0
2008-12-16 15:20:00,58.84,59.14,58.83,59.02,179100.0,40.7063,40.9138,40.6994,40.8308,179100.0
2008-12-16 15:25:00,59.01,59.04,58.68,58.76,180800.0,40.8239,40.8447,40.5956,40.6509,180800.0
2008-12-16 15:30:00,58.76,59.04,58.69,58.96,164000.0,40.6509,40.8447,40.6025,40.7893,164000.0
2008-12-16 15:35:00,58.95,59.04,58.79,59.0,144400.0,40.7824,40.8447,40.6717,40.817,144400.0
2008-12-16 15:40:00,58.99,58.99,58.69,58.89,214300.0,40.8101,40.8101,40.6025,40.7409,214300.0
2008-12-16 15:45:00,58.89,58.99,58.78,58.81,223600.0,40.7409,40.8101,40.6648,40.6855,223600.0
2008-12-16 15:50:00,58.82,59.0,58.77,58.99,228500.0,40.6925,40.817,40.6579,40.8101,228500.0
2008-12-16 15:55:00,58.98,59.5,58.96,59.22,308000.0,40.8031,41.1629,40.7893,40.9692,308000.0
2008-12-17 09:30:00,58.99,59.5,58.73,59.27,151000.0,40.8101,41.1629,40.6302,41.0038,151000.0
2008-12-17 09:35:00,59.26,59.49,59.16,59.45,63700.0,40.9969,41.156,40.9277,41.1283,63700.0
2008-12-17 09:40:00,59.47,59.47,59.07,59.13,81400.0,41.1421,41.1421,40.8654,40.9069,81400.0
2008-12-17 09:45:00,59.16,59.46,59.12,59.45,72500.0,40.9277,41.1352,40.9,41.1283,72500.0
2008-12-17 09:50:00,59.45,59.46,58.9,58.95,62500.0,41.1283,41.1352,40.7478,40.7824,62500.0
2008-12-17 09:55:00,58.92,59.24,58.88,59.23,83000.0,40.7616,40.983,40.734,40.9761,83000.0
2008-12-17 10:00:00,59.23,59.28,58.8,58.86,79700.0,40.9761,41.0107,40.6786,40.7201,79700.0
2008-12-17 10:05:00,58.86,58.88,58.51,58.58,90400.0,40.7201,40.734,40.478,40.5264,90400.0
2008-12-17 10:10:00,58.58,58.61,58.51,58.58,75300.0,40.5264,40.5472,40.478,40.5264,75300.0
2008-12-17 10:15:00,58.59,58.72,58.54,58.55,105400.0,40.5333,40.6233,40.4988,40.5057,105400.0
2008-12-17 10:20:00,58.57,58.75,58.57,58.62,184900.0,40.5195,40.644,40.5195,40.5541,184900.0
2008-12-17 10:25:00,58.63,58.66,58.54,58.6,48000.0,40.561,40.5818,40.4988,40.5403,48000.0
2008-12-17 10:30:00,58.61,58.68,58.56,58.67,212500.0,40.5472,40.5956,40.5126,40.5887,212500.0
2008-12-17 10:35:00,58.68,58.96,58.67,58.94,91500.0,40.5956,40.7893,40.5887,40.7755,91500.0
2008-12-17 10:40:00,58.94,59.25,58.82,59.17,65800.0,40.7755,40.9899,40.6925,40.9346,65800.0
2008-12-17 10:45:00,59.16,59.23,59.04,59.2,59100.0,40.9277,40.9761,40.8447,40.9553,59100.0
2008-12-17 10:50:00,59.2,59.47,59.19,59.44,89200.0,40.9553,41.1421,40.9484,41.1214,89200.0
2008-12-17 10:55:00,59.42,59.5,59.23,59.3,54400.0,41.1075,41.1629,40.9761,41.0245,54400.0
2008-12-17 11:00:00,59.31,59.46,59.28,59.33,55700.0,41.0314,41.1352,41.0107,41.0453,55700.0
2008-12-17 11:05:00,59.33,59.35,59.12,59.19,56200.0,41.0453,41.0591,40.9,40.9484,56200.0
2008-12-17 11:10:00,59.18,59.27,59.07,59.27,31300.0,40.9415,41.0038,40.8654,41.0038,31300.0
2008-12-17 11:15:00,59.26,59.29,59.12,59.17,21900.0,40.9969,41.0176,40.9,40.9346,21900.0
2008-12-17 11:20:00,59.16,59.19,59.05,59.08,45400.0,40.9277,40.9484,40.8516,40.8723,45400.0
2008-12-17 11:25:00,59.08,59.1,58.97,58.97,61400.0,40.8723,40.8862,40.7962,40.7962,61400.0
2008-12-17 11:30:00,58.97,59.02,58.73,58.76,58100.0,40.7962,40.8308,40.6302,40.6509,58100.0
2008-12-17 11:35:00,58.76,59.07,58.73,59.03,34000.0,40.6509,40.8654,40.6302,40.8377,34000.0
2008-12-17 11:40:00,59.02,59.2,59.01,59.11,23900.0,40.8308,40.9553,40.8239,40.8931,23900.0
2008-12-17 11:45:00,59.14,59.2,59.1,59.12,18400.0,40.9138,40.9553,40.8862,40.9,18400.0
2008-12-17 11:50:00,59.12,59.18,58.99,59.03,20000.0,40.9,40.9415,40.8101,40.8377,20000.0
2008-12-17 11:55:00,58.99,59.12,58.97,59.11,26000.0,40.8101,40.9,40.7962,40.8931,26000.0
2008-12-17 12:00:00,59.11,59.16,59.02,59.05,37300.0,40.8931,40.9277,40.8308,40.8516,37300.0
2008-12-17 12:05:00,59.05,59.37,59.01,59.32,46300.0,40.8516,41.073,40.8239,41.0384,46300.0
2008-12-17 12:10:00,59.34,59.52,59.34,59.5,114000.0,41.0522,41.1767,41.0522,41.1629,114000.0
2008-12-17 12:15:00,59.49,59.5,59.41,59.46,66000.0,41.156,41.1629,41.1006,41.1352,66000.0
2008-12-17 12:20:00,59.46,59.48,59.32,59.35,37800.0,41.1352,41.1491,41.0384,41.0591,37800.0
2008-12-17 12:25:00,59.35,59.39,59.31,59.33,30100.0,41.0591,41.0868,41.0314,41.0453,30100.0
2008-12-17 12:30:00,59.35,59.44,59.3,59.33,28000.0,41.0591,41.1214,41.0245,41.0453,28000.0
2008-12-17 12:35:00,59.35,59.39,59.17,59.2,40400.0,41.0591,41.0868,40.9346,40.9553,40400.0
2008-12-17 12:40:00,59.18,59.21,59.08,59.1,26600.0,40.9415,40.9623,40.8723,40.8862,26600.0
2008-12-17 12:45:00,59.1,59.15,59.02,59.1,48900.0,40.8862,40.9208,40.8308,40.8862,48900.0
2008-12-17 12:50:00,59.12,59.33,59.06,59.29,66300.0,40.9,41.0453,40.8585,41.0176,66300.0
2008-12-17 12:55:00,59.29,59.32,59.21,59.29,27500.0,41.0176,41.0384,40.9623,41.0176,27500.0
2008-12-17 13:00:00,59.28,59.31,59.07,59.1,29500.0,41.0107,41.0314,40.8654,40.8862,29500.0
2008-12-17 13:05:00,59.09,59.16,59.02,59.13,34600.0,40.8792,40.9277,40.8308,40.9069,34600.0
2008-12-17 13:10:00,59.11,59.26,59.1,59.15,32800.0,40.8931,40.9969,40.8862,40.9208,32800.0
2008-12-17 13:15:00,59.13,59.3,59.1,59.18,36700.0,40.9069,41.0245,40.8862,40.9415,36700.0
2008-12-17 13:20:00,59.19,59.37,59.17,59.35,56800.0,40.9484,41.073,40.9346,41.0591,56800.0
2008-12-17 13:25:00,59.35,59.35,59.05,59.06,32300.0,41.0591,41.0591,40.8516,40.8585,32300.0
2008-12-17 13:30:00,59.05,59.1,59.01,59.03,59000.0,40.8516,40.8862,40.8239,40.8377,59000.0
2008-12-17 13:35:00,59.02,59.16,58.88,59.16,61400.0,40.8308,40.9277,40.734,40.9277,61400.0
2008-12-17 13:40:00,59.16,59.19,59.09,59.1,46600.0,40.9277,40.9484,40.8792,40.8862,46600.0
2008-12-17 13:45:00,59.12,59.24,59.08,59.15,69200.0,40.9,40.983,40.8723,40.9208,69200.0
2008-12-17 13:50:00,59.15,59.28,59.06,59.28,57400.0,40.9208,41.0107,40.8585,41.0107,57400.0
2008-12-17 13:55:00,59.26,59.27,59.01,59.04,42000.0,40.9969,41.0038,40.8239,40.8447,42000.0
2008-12-17 14:00:00,59.04,59.15,59.02,59.1,44500.0,40.8447,40.9208,40.8308,40.8862,44500.0
2008-12-17 14:05:00,59.11,59.19,59.04,59.16,60500.0,40.8931,40.9484,40.8447,40.9277,60500.0
2008-12-17 14:10:00,59.17,59.27,59.11,59.27,85900.0,40.9346,41.0038,40.8931,41.0038,85900.0
2008-12-17 14:15:00,59.26,59.39,59.14,59.17,114400.0,40.9969,41.0868,40.9138,40.9346,114400.0
2008-12-17 14:20:00,59.16,59.22,59.08,59.17,75500.0,40.9277,40.9692,40.8723,40.9346,75500.0
2008-12-17 14:25:00,59.17,59.17,59.02,59.04,76600.0,40.9346,40.9346,40.8308,40.8447,76600.0
2008-12-17 14:30:00,59.04,59.04,58.79,58.85,105800.0,40.8447,40.8447,40.6717,40.7132,105800.0
2008-12-17 14:35:00,58.84,58.98,58.78,58.92,68100.0,40.7063,40.8031,40.6648,40.7616,68100.0
2008-12-17 14:40:00,58.9,59.03,58.8,58.86,56300.0,40.7478,40.8377,40.6786,40.7201,56300.0
2008-12-17 14:45:00,58.86,59.1,58.7,59.1,85200.0,40.7201,40.8862,40.6094,40.8862,85200.0
2008-12-17 14:50:00,59.09,59.1,58.89,58.99,44500.0,40.8792,40.8862,40.7409,40.8101,44500.0
2008-12-17 14:55:00,58.98,59.04,58.86,58.92,54500.0,40.8031,40.8447,40.7201,40.7616,54500.0
2008-12-17 15:00:00,58.93,59.15,58.92,59.12,80000.0,40.7686,40.9208,40.7616,40.9,80000.0
2008-12-17 15:05:00,59.11,59.12,58.94,58.95,49700.0,40.8931,40.9,40.7755,40.7824,49700.0
2008-12-17 15:10:00,58.96,59.05,58.83,58.96,38700.0,40.7893,40.8516,40.6994,40.7893,38700.0
2008-12-17 15:15:00,58.95,59.17,58.95,59.05,66400.0,40.7824,40.9346,40.7824,40.8516,66400.0
2008-12-17 15:20:00,59.06,59.1,58.81,58.91,69200.0,40.8585,40.8862,40.6855,40.7547,69200.0
2008-12-17 15:25:00,58.91,58.95,58.53,58.7,60200.0,40.7547,40.7824,40.4918,40.6094,60200.0
2008-12-17 15:30:00,58.71,58.72,58.57,58.61,74400.0,40.6164,40.6233,40.5195,40.5472,74400.0
2008-12-17 15:35:00,58.6,58.73,58.54,58.6,62000.0,40.5403,40.6302,40.4988,40.5403,62000.0
2008-12-17 15:40:00,58.6,58.84,58.59,58.78,86900.0,40.5403,40.7063,40.5333,40.6648,86900.0
2008-12-17 15:45:00,58.78,59.1,58.71,59.03,151900.0,40.6648,40.8862,40.6164,40.8377,151900.0
2008-12-17 15:50:00,59.05,59.08,58.85,58.96,173400.0,40.8516,40.8723,40.7132,40.7893,173400.0
2008-12-17 15:55:00,58.97,58.99,58.41,58.44,283600.0,40.7962,40.8101,40.4088,40.4296,283600.0
2008-12-18 09:30:00,58.79,59.23,58.46,59.15,145200.0,40.6717,40.9761,40.4434,40.9208,145200.0
2008-12-18 09:35:00,59.14,59.35,58.96,59.07,90100.0,40.9138,41.0591,40.7893,40.8654,90100.0
2008-12-18 09:40:00,59.07,59.15,59.07,59.13,91100.0,40.8654,40.9208,40.8654,40.9069,91100.0
2008-12-18 09:45:00,59.13,59.34,59.11,59.21,121400.0,40.9069,41.0522,40.8931,40.9623,121400.0
2008-12-18 09:50:00,59.2,59.21,59.05,59.14,158900.0,40.9553,40.9623,40.8516,40.9138,158900.0
2008-12-18 09:55:00,59.13,59.35,59.13,59.35,81700.0,40.9069,41.0591,40.9069,41.0591,81700.0
2008-12-18 10:00:00,59.35,59.65,59.24,59.59,164100.0,41.0591,41.2667,40.983,41.2252,164100.0
2008-12-18 10:05:00,59.6,59.65,59.47,59.61,51600.0,41.2321,41.2667,41.1421,41.239,51600.0
2008-12-18 10:10:00,59.63,59.71,59.49,59.49,37400.0,41.2528,41.3082,41.156,41.156,37400.0
2008-12-18 10:15:00,59.48,59.58,59.33,59.34,47900.0,41.1491,41.2182,41.0453,41.0522,47900.0
2008-12-18 10:20:00,59.36,59.44,59.31,59.44,40200.0,41.066,41.1214,41.0314,41.1214,40200.0
2008-12-18 10:25:00,59.45,59.57,59.43,59.48,33500.0,41.1283,41.2113,41.1145,41.1491,33500.0
2008-12-18 10:30:00,59.47,59.72,59.45,59.63,48700.0,41.1421,41.3151,41.1283,41.2528,48700.0
2008-12-18 10:35:00,59.65,59.7,59.62,59.67,55300.0,41.2667,41.3013,41.2459,41.2805,55300.0
2008-12-18 10:40:00,59.67,59.98,59.61,59.95,119800.0,41.2805,41.495,41.239,41.4742,119800.0
2008-12-18 10:45:00,59.96,60.0,59.93,59.98,114100.0,41.4811,41.5088,41.4604,41.495,114100.0
2008-12-18 10:50:00,59.98,60.0,59.91,59.94,83900.0,41.495,41.5088,41.4465,41.4673,83900.0
2008-12-18 10:55:00,59.96,59.97,59.84,59.87,92700.0,41.4811,41.488,41.3981,41.4189,92700.0
2008-12-18 11:00:00,59.87,59.91,59.87,59.89,70400.0,41.4189,41.4465,41.4189,41.4327,70400.0
2008-12-18 11:05:00,59.89,59.9,59.81,59.9,50300.0,41.4327,41.4396,41.3774,41.4396,50300.0
2008-12-18 11:10:00,59.9,59.9,59.83,59.85,79200.0,41.4396,41.4396,41.3912,41.405,79200.0
2008-12-18 11:15:00,59.83,59.9,59.81,59.9,73800.0,41.3912,41.4396,41.3774,41.4396,73800.0
2008-12-18 11:20:00,59.9,59.92,59.75,59.75,68600.0,41.4396,41.4535,41.3358,41.3358,68600.0
2008-12-18 11:25:00,59.74,59.74,59.56,59.57,111600.0,41.3289,41.3289,41.2044,41.2113,111600.0
2008-12-18 11:30:00,59.58,59.6,59.51,59.56,171700.0,41.2182,41.2321,41.1698,41.2044,171700.0
2008-12-18 11:35:00,59.54,59.55,59.36,59.39,90800.0,41.1906,41.1975,41.066,41.0868,90800.0
2008-12-18 11:40:00,59.39,59.48,59.39,59.4,57600.0,41.0868,41.1491,41.0868,41.0937,57600.0
2008-12-18 11:45:00,59.4,59.41,59.31,59.33,123100.0,41.0937,41.1006,41.0314,41.0453,123100.0
2008-12-18 11:50:00,59.34,59.34,59.28,59.29,92000.0,41.0522,41.0522,41.0107,41.0176,92000.0
2008-12-18 11:55:00,59.3,59.38,59.26,59.34,73000.0,41.0245,41.0799,40.9969,41.0522,73000.0
2008-12-18 12:00:00,59.35,59.36,59.28,59.31,63100.0,41.0591,41.066,41.0107,41.0314,63100.0
2008-12-18 12:05:00,59.3,59.31,59.26,59.31,30100.0,41.0245,41.0314,40.9969,41.0314,30100.0
2008-12-18 12:10:00,59.3,59.31,59.28,59.3,63600.0,41.0245,41.0314,41.0107,41.0245,63600.0
2008-12-18 12:15:00,59.3,59.42,59.27,59.39,579000.0,41.0245,41.1075,41.0038,41.0868,579000.0
2008-12-18 12:20:00,59.37,59.4,59.26,59.3,136700.0,41.073,41.0937,40.9969,41.0245,136700.0
2008-12-18 12:25:00,59.3,59.3,59.19,59.19,54600.0,41.0245,41.0245,40.9484,40.9484,54600.0
2008-12-18 12:30:00,59.23,59.32,59.19,59.31,51600.0,40.9761,41.0384,40.9484,41.0314,51600.0
2008-12-18 12:35:00,59.31,59.36,59.29,59.29,39900.0,41.0314,41.066,41.0176,41.0176,39900.0
2008-12-18 12:40:00,59.29,59.35,59.25,59.3,61500.0,41.0176,41.0591,40.9899,41.0245,61500.0
2008-12-18 12:45:00,59.31,59.37,59.24,59.35,34700.0,41.0314,41.073,40.983,41.0591,34700.0
2008-12-18 12:50:00,59.36,59.37,59.25,59.27,33100.0,41.066,41.073,40.9899,41.0038,33100.0
2008-12-18 12:55:00,59.28,59.3,59.2,59.28,29400.0,41.0107,41.0245,40.9553,41.0107,29400.0
2008-12-18 13:00:00,59.28,59.35,59.25,59.26,150100.0,41.0107,41.0591,40.9899,40.9969,150100.0
2008-12-18 13:05:00,59.26,59.32,59.26,59.32,38200.0,40.9969,41.0384,40.9969,41.0384,38200.0
2008-12-18 13:10:00,59.31,59.33,59.2,59.24,113200.0,41.0314,41.0453,40.9553,40.983,113200.0
2008-12-18 13:15:00,59.24,59.26,59.22,59.22,30800.0,40.983,40.9969,40.9692,40.9692,30800.0
2008-12-18 13:20:00,59.22,59.22,59.14,59.15,69400.0,40.9692,40.9692,40.9138,40.9208,69400.0
2008-12-18 13:25:00,59.16,59.19,59.04,59.07,70200.0,40.9277,40.9484,40.8447,40.8654,70200.0
2008-12-18 13:30:00,59.04,59.12,58.99,59.05,90500.0,40.8447,40.9,40.8101,40.8516,90500.0
2008-12-18 13:35:00,59.05,59.05,58.94,58.94,107900.0,40.8516,40.8516,40.7755,40.7755,107900.0
2008-12-18 13:40:00,58.97,59.02,58.9,58.97,71900.0,40.7962,40.8308,40.7478,40.7962,71900.0
2008-12-18 13:45:00,58.97,58.98,58.62,58.73,110800.0,40.7962,40.8031,40.5541,40.6302,110800.0
2008-12-18 13:50:00,58.73,58.95,58.71,58.95,67400.0,40.6302,40.7824,40.6164,40.7824,67400.0
2008-12-18 13:55:00,58.96,58.97,58.84,58.93,113800.0,40.7893,40.7962,40.7063,40.7686,113800.0
2008-12-18 14:00:00,58.93,58.98,58.88,58.9,265100.0,40.7686,40.8031,40.734,40.7478,265100.0
2008-12-18 14:05:00,58.9,58.98,58.89,58.96,60800.0,40.7478,40.8031,40.7409,40.7893,60800.0
2008-12-18 14:10:00,58.96,59.01,58.94,58.96,78300.0,40.7893,40.8239,40.7755,40.7893,78300.0
2008-12-18 14:15:00,58.95,59.08,58.9,58.91,76300.0,40.7824,40.8723,40.7478,40.7547,76300.0
2008-12-18 14:20:00,58.91,58.96,58.58,58.61,111000.0,40.7547,40.7893,40.5264,40.5472,111000.0
2008-12-18 14:25:00,58.62,58.91,58.58,58.89,147900.0,40.5541,40.7547,40.5264,40.7409,147900.0
2008-12-18 14:30:00,58.88,58.95,58.83,58.89,156200.0,40.734,40.7824,40.6994,40.7409,156200.0
2008-12-18 14:35:00,58.89,58.89,58.76,58.8,72500.0,40.7409,40.7409,40.6509,40.6786,72500.0
2008-12-18 14:40:00,58.79,58.79,58.63,58.66,117800.0,40.6717,40.6717,40.561,40.5818,117800.0
2008-12-18 14:45:00,58.67,58.79,58.65,58.69,200400.0,40.5887,40.6717,40.5748,40.6025,200400.0
2008-12-18 14:50:00,58.7,58.8,58.64,58.74,130100.0,40.6094,40.6786,40.5679,40.6371,130100.0
2008-12-18 14:55:00,58.75,58.75,58.57,58.59,123000.0,40.644,40.644,40.5195,40.5333,123000.0
2008-12-18 15:00:00,58.59,58.64,58.39,58.59,158500.0,40.5333,40.5679,40.395,40.5333,158500.0
2008-12-18 15:05:00,58.6,58.6,58.43,58.52,72500.0,40.5403,40.5403,40.4227,40.4849,72500.0
2008-12-18 15:10:00,58.53,58.54,58.14,58.17,84700.0,40.4918,40.4988,40.222,40.2428,84700.0
2008-12-18 15:15:00,58.17,58.22,58.13,58.15,109400.0,40.2428,40.2774,40.2151,40.2289,109400.0
2008-12-18 15:20:00,58.16,58.16,57.65,57.69,243200.0,40.2359,40.2359,39.883,39.9107,243200.0
2008-12-18 15:25:00,57.69,57.7,57.53,57.61,215200.0,39.9107,39.9176,39.8,39.8554,215200.0
2008-12-18 15:30:00,57.61,57.85,57.6,57.83,159000.0,39.8554,40.0214,39.8484,40.0076,159000.0
2008-12-18 15:35:00,57.83,57.99,57.78,57.87,257600.0,40.0076,40.1183,39.973,40.0352,257600.0
2008-12-18 15:40:00,57.87,58.13,57.8,57.95,231000.0,40.0352,40.2151,39.9868,40.0906,231000.0
2008-12-18 15:45:00,57.95,58.17,57.91,58.08,189600.0,40.0906,40.2428,40.0629,40.1805,189600.0
2008-12-18 15:50:00,58.06,58.13,57.88,57.91,345300.0,40.1667,40.2151,40.0422,40.0629,345300.0
2008-12-18 15:55:00,57.91,58.06,57.89,58.02,909300.0,40.0629,40.1667,40.0491,40.139,909300.0
2008-12-19 09:30:00,58.03,59.12,57.94,58.74,3121400.0,40.1459,40.9,40.0837,40.6371,3121400.0
2008-12-19 09:35:00,58.74,58.8,58.43,58.57,105000.0,40.6371,40.6786,40.4227,40.5195,105000.0
2008-12-19 09:40:00,58.56,58.59,58.21,58.32,133400.0,40.5126,40.5333,40.2705,40.3466,133400.0
2008-12-19 09:45:00,58.35,58.6,58.35,58.6,57100.0,40.3673,40.5403,40.3673,40.5403,57100.0
2008-12-19 09:50:00,58.6,58.77,58.47,58.53,63800.0,40.5403,40.6579,40.4503,40.4918,63800.0
2008-12-19 09:55:00,58.5,58.77,58.45,58.77,90400.0,40.4711,40.6579,40.4365,40.6579,90400.0
2008-12-19 10:00:00,58.77,59.04,58.73,58.99,174400.0,40.6579,40.8447,40.6302,40.8101,174400.0
2008-12-19 10:05:00,59.01,59.01,58.92,58.97,152200.0,40.8239,40.8239,40.7616,40.7962,152200.0
2008-12-19 10:10:00,58.98,59.01,58.91,58.99,77900.0,40.8031,40.8239,40.7547,40.8101,77900.0
2008-12-19 10:15:00,59.0,59.22,58.99,59.19,94000.0,40.817,40.9692,40.8101,40.9484,94000.0
2008-12-19 10:20:00,59.21,59.27,59.06,59.07,107500.0,40.9623,41.0038,40.8585,40.8654,107500.0
2008-12-19 10:25:00,59.07,59.17,58.99,59.15,80300.0,40.8654,40.9346,40.8101,40.9208,80300.0
2008-12-19 10:30:00,59.16,59.21,58.98,58.99,44600.0,40.9277,40.9623,40.8031,40.8101,44600.0
2008-12-19 10:35:00,59.0,59.08,58.98,59.05,113600.0,40.817,40.8723,40.8031,40.8516,113600.0
2008-12-19 10:40:00,59.05,59.18,59.02,59.04,93200.0,40.8516,40.9415,40.8308,40.8447,93200.0
2008-12-19 10:45:00,59.04,59.17,59.03,59.03,78500.0,40.8447,40.9346,40.8377,40.8377,78500.0
2008-12-19 10:50:00,59.04,59.2,59.03,59.2,72900.0,40.8447,40.9553,40.8377,40.9553,72900.0
2008-12-19 10:55:00,59.2,59.2,59.09,59.16,51400.0,40.9553,40.9553,40.8792,40.9277,51400.0
2008-12-19 11:00:00,59.18,59.19,59.02,59.03,109200.0,40.9415,40.9484,40.8308,40.8377,109200.0
2008-12-19 11:05:00,59.02,59.03,58.89,58.89,60100.0,40.8308,40.8377,40.7409,40.7409,60100.0
2008-12-19 11:10:00,58.89,58.92,58.88,58.9,90800.0,40.7409,40.7616,40.734,40.7478,90800.0
2008-12-19 11:15:00,58.89,59.01,58.88,58.96,51000.0,40.7409,40.8239,40.734,40.7893,51000.0
2008-12-19 11:20:00,58.96,59.03,58.91,58.92,63500.0,40.7893,40.8377,40.7547,40.7616,63500.0
2008-12-19 11:25:00,58.92,58.94,58.83,58.88,98700.0,40.7616,40.7755,40.6994,40.734,98700.0
2008-12-19 11:30:00,58.88,58.97,58.88,58.9,57100.0,40.734,40.7962,40.734,40.7478,57100.0
2008-12-19 11:35:00,58.93,58.93,58.7,58.71,87800.0,40.7686,40.7686,40.6094,40.6164,87800.0
2008-12-19 11:40:00,58.72,58.77,58.36,58.37,100800.0,40.6233,40.6579,40.3742,40.3811,100800.0
2008-12-19 11:45:00,58.37,58.52,58.34,58.52,51900.0,40.3811,40.4849,40.3604,40.4849,51900.0
2008-12-19 11:50:00,58.5,58.55,58.44,58.5,35500.0,40.4711,40.5057,40.4296,40.4711,35500.0
2008-12-19 11:55:00,58.49,58.56,58.43,58.46,110400.0,40.4642,40.5126,40.4227,40.4434,110400.0
2008-12-19 12:00:00,58.46,58.48,58.28,58.36,41800.0,40.4434,40.4572,40.3189,40.3742,41800.0
2008-12-19 12:05:00,58.37,58.38,58.23,58.27,55700.0,40.3811,40.3881,40.2843,40.312,55700.0
2008-12-19 12:10:00,58.29,58.34,58.2,58.2,65800.0,40.3258,40.3604,40.2635,40.2635,65800.0
2008-12-19 12:15:00,58.19,58.2,58.09,58.12,75200.0,40.2566,40.2635,40.1874,40.2082,75200.0
2008-12-19 12:20:00,58.14,58.15,58.03,58.1,33300.0,40.222,40.2289,40.1459,40.1944,33300.0
2008-12-19 12:25:00,58.1,58.22,58.07,58.19,40900.0,40.1944,40.2774,40.1736,40.2566,40900.0
2008-12-19 12:30:00,58.2,58.35,58.17,58.31,60700.0,40.2635,40.3673,40.2428,40.3396,60700.0
2008-12-19 12:35:00,58.29,58.51,58.28,58.43,134800.0,40.3258,40.478,40.3189,40.4227,134800.0
2008-12-19 12:40:00,58.45,58.46,58.28,58.28,64700.0,40.4365,40.4434,40.3189,40.3189,64700.0
2008-12-19 12:45:00,58.29,58.39,58.26,58.34,34300.0,40.3258,40.395,40.305,40.3604,34300.0
2008-12-19 12:50:00,58.33,58.36,58.25,58.34,38900.0,40.3535,40.3742,40.2981,40.3604,38900.0
2008-12-19 12:55:00,58.35,58.37,58.25,58.26,43700.0,40.3673,40.3811,40.2981,40.305,43700.0
2008-12-19 13:00:00,58.27,58.3,58.21,58.27,54800.0,40.312,40.3327,40.2705,40.312,54800.0
2008-12-19 13:05:00,58.29,58.46,58.28,58.39,91100.0,40.3258,40.4434,40.3189,40.395,91100.0
2008-12-19 13:10:00,58.39,58.41,58.21,58.36,70400.0,40.395,40.4088,40.2705,40.3742,70400.0
2008-12-19 13:15:00,58.37,58.59,58.37,58.44,56500.0,40.3811,40.5333,40.3811,40.4296,56500.0
2008-12-19 13:20:00,58.44,58.56,58.44,58.47,55300.0,40.4296,40.5126,40.4296,40.4503,55300.0
2008-12-19 13:25:00,58.47,58.54,58.45,58.5,109700.0,40.4503,40.4988,40.4365,40.4711,109700.0
2008-12-19 13:30:00,58.5,58.76,58.5,58.74,81400.0,40.4711,40.6509,40.4711,40.6371,81400.0
2008-12-19 13:35:00,58.75,58.89,58.74,58.89,63200.0,40.644,40.7409,40.6371,40.7409,63200.0
2008-12-19 13:40:00,58.89,59.0,58.88,58.98,79200.0,40.7409,40.817,40.734,40.8031,79200.0
2008-12-19 13:45:00,58.97,58.97,58.86,58.88,62800.0,40.7962,40.7962,40.7201,40.734,62800.0
2008-12-19 13:50:00,58.88,58.93,58.85,58.92,81400.0,40.734,40.7686,40.7132,40.7616,81400.0
2008-12-19 13:55:00,58.93,58.93,58.77,58.78,67200.0,40.7686,40.7686,40.6579,40.6648,67200.0
2008-12-19 14:00:00,58.77,58.85,58.76,58.81,80700.0,40.6579,40.7132,40.6509,40.6855,80700.0
2008-12-19 14:05:00,58.8,58.83,58.69,58.8,64300.0,40.6786,40.6994,40.6025,40.6786,64300.0
2008-12-19 14:10:00,58.8,58.81,58.58,58.63,108500.0,40.6786,40.6855,40.5264,40.561,108500.0
2008-12-19 14:15:00,58.64,58.69,58.02,58.5,121800.0,40.5679,40.6025,40.139,40.4711,121800.0
2008-12-19 14:20:00,58.5,58.5,58.21,58.24,62200.0,40.4711,40.4711,40.2705,40.2912,62200.0
2008-12-19 14:25:00,58.23,58.29,58.11,58.17,62400.0,40.2843,40.3258,40.2013,40.2428,62400.0
2008-12-19 14:30:00,58.19,58.21,58.1,58.12,61300.0,40.2566,40.2705,40.1944,40.2082,61300.0
2008-12-19 14:35:00,58.12,58.21,58.08,58.16,76400.0,40.2082,40.2705,40.1805,40.2359,76400.0
2008-12-19 14:40:00,58.14,58.22,58.09,58.18,56500.0,40.222,40.2774,40.1874,40.2497,56500.0
2008-12-19 14:45:00,58.17,58.31,58.17,58.18,49100.0,40.2428,40.3396,40.2428,40.2497,49100.0
2008-12-19 14:50:00,58.17,58.22,58.14,58.16,90200.0,40.2428,40.2774,40.222,40.2359,90200.0
2008-12-19 14:55:00,58.16,58.21,58.05,58.07,69700.0,40.2359,40.2705,40.1598,40.1736,69700.0
2008-12-19 15:00:00,58.07,58.08,57.94,57.99,119000.0,40.1736,40.1805,40.0837,40.1183,119000.0
2008-12-19 15:05:00,57.99,58.0,57.81,57.86,162200.0,40.1183,40.1252,39.9937,40.0283,162200.0
2008-12-19 15:10:00,57.84,57.91,57.75,57.8,118900.0,40.0145,40.0629,39.9522,39.9868,118900.0
2008-12-19 15:15:00,57.8,57.83,57.75,57.75,90600.0,39.9868,40.0076,39.9522,39.9522,90600.0
2008-12-19 15:20:00,57.76,57.81,57.73,57.78,129800.0,39.9591,39.9937,39.9384,39.973,129800.0
2008-12-19 15:25:00,57.77,57.9,57.75,57.79,102200.0,39.9661,40.056,39.9522,39.9799,102200.0
2008-12-19 15:30:00,57.79,57.82,57.73,57.75,162300.0,39.9799,40.0006,39.9384,39.9522,162300.0
2008-12-19 15:35:00,57.75,57.89,57.58,57.62,229300.0,39.9522,40.0491,39.8346,39.8623,229300.0
2008-12-19 15:40:00,57.63,57.69,57.52,57.57,132100.0,39.8692,39.9107,39.7931,39.8277,132100.0
2008-12-19 15:45:00,57.56,57.66,57.55,57.66,143100.0,39.8208,39.89,39.8139,39.89,143100.0
2008-12-19 15:50:00,57.67,58.16,57.66,57.95,323800.0,39.8969,40.2359,39.89,40.0906,323800.0
2008-12-19 15:55:00,57.95,57.96,57.65,57.82,434100.0,40.0906,40.0975,39.883,40.0006,434100.0
2008-12-22 09:30:00,57.96,58.4,57.14,57.8,202600.0,40.0975,40.4019,39.5302,39.9868,202600.0
2008-12-22 09:35:00,57.8,57.83,57.58,57.75,75900.0,39.9868,40.0076,39.8346,39.9522,75900.0
2008-12-22 09:40:00,57.73,57.95,57.6,57.94,68000.0,39.9384,40.0906,39.8484,40.0837,68000.0
2008-12-22 09:45:00,57.94,58.14,57.71,58.04,162000.0,40.0837,40.222,39.9245,40.1528,162000.0
2008-12-22 09:50:00,58.06,58.42,58.01,58.28,141500.0,40.1667,40.4157,40.1321,40.3189,141500.0
2008-12-22 09:55:00,58.29,58.33,58.15,58.23,89900.0,40.3258,40.3535,40.2289,40.2843,89900.0
2008-12-22 10:00:00,58.23,58.32,58.13,58.2,80600.0,40.2843,40.3466,40.2151,40.2635,80600.0
2008-12-22 10:05:00,58.19,58.26,58.06,58.17,48700.0,40.2566,40.305,40.1667,40.2428,48700.0
2008-12-22 10:10:00,58.2,58.27,58.12,58.16,24000.0,40.2635,40.312,40.2082,40.2359,24000.0
2008-12-22 10:15:00,58.16,58.32,58.1,58.15,76100.0,40.2359,40.3466,40.1944,40.2289,76100.0
2008-12-22 10:20:00,58.14,58.25,58.03,58.19,97700.0,40.222,40.2981,40.1459,40.2566,97700.0
2008-12-22 10:25:00,58.19,58.19,58.09,58.15,25200.0,40.2566,40.2566,40.1874,40.2289,25200.0
2008-12-22 10:30:00,58.14,58.25,58.1,58.19,31600.0,40.222,40.2981,40.1944,40.2566,31600.0
2008-12-22 10:35:00,58.19,58.3,58.18,58.19,47000.0,40.2566,40.3327,40.2497,40.2566,47000.0
2008-12-22 10:40:00,58.19,58.3,58.1,58.29,61100.0,40.2566,40.3327,40.1944,40.3258,61100.0
2008-12-22 10:45:00,58.29,58.29,58.18,58.28,46800.0,40.3258,40.3258,40.2497,40.3189,46800.0
2008-12-22 10:50:00,58.29,58.35,58.16,58.33,63600.0,40.3258,40.3673,40.2359,40.3535,63600.0
2008-12-22 10:55:00,58.32,58.42,58.29,58.38,50800.0,40.3466,40.4157,40.3258,40.3881,50800.0
2008-12-22 11:00:00,58.38,58.49,58.37,58.47,58200.0,40.3881,40.4642,40.3811,40.4503,58200.0
2008-12-22 11:05:00,58.47,58.52,58.39,58.45,41900.0,40.4503,40.4849,40.395,40.4365,41900.0
2008-12-22 11:10:00,58.43,58.46,58.37,58.42,51300.0,40.4227,40.4434,40.3811,40.4157,51300.0
2008-12-22 11:15:00,58.43,58.43,58.2,58.28,47900.0,40.4227,40.4227,40.2635,40.3189,47900.0
2008-12-22 11:20:00,58.29,58.39,58.22,58.24,28000.0,40.3258,40.395,40.2774,40.2912,28000.0
2008-12-22 11:25:00,58.24,58.34,58.23,58.32,26400.0,40.2912,40.3604,40.2843,40.3466,26400.0
2008-12-22 11:30:00,58.34,58.34,58.02,58.09,125200.0,40.3604,40.3604,40.139,40.1874,125200.0
2008-12-22 11:35:00,58.07,58.07,57.87,57.89,54500.0,40.1736,40.1736,40.0352,40.0491,54500.0
2008-12-22 11:40:00,57.9,57.91,57.75,57.79,33100.0,40.056,40.0629,39.9522,39.9799,33100.0
2008-12-22 11:45:00,57.81,57.81,57.66,57.76,43800.0,39.9937,39.9937,39.89,39.9591,43800.0
2008-12-22 11:50:00,57.76,57.95,57.76,57.95,25900.0,39.9591,40.0906,39.9591,40.0906,25900.0
2008-12-22 11:55:00,57.95,58.15,57.94,58.13,51700.0,40.0906,40.2289,40.0837,40.2151,51700.0
2008-12-22 12:00:00,58.13,58.14,58.03,58.11,52000.0,40.2151,40.222,40.1459,40.2013,52000.0
2008-12-22 12:05:00,58.1,58.21,58.08,58.14,65100.0,40.1944,40.2705,40.1805,40.222,65100.0
2008-12-22 12:10:00,58.14,58.19,58.05,58.14,22500.0,40.222,40.2566,40.1598,40.222,22500.0
2008-12-22 12:15:00,58.13,58.19,58.08,58.19,19500.0,40.2151,40.2566,40.1805,40.2566,19500.0
2008-12-22 12:20:00,58.18,58.21,58.09,58.09,35900.0,40.2497,40.2705,40.1874,40.1874,35900.0
2008-12-22 12:25:00,58.1,58.13,58.02,58.09,21300.0,40.1944,40.2151,40.139,40.1874,21300.0
2008-12-22 12:30:00,58.08,58.09,58.02,58.07,19600.0,40.1805,40.1874,40.139,40.1736,19600.0
2008-12-22 12:35:00,58.08,58.14,58.03,58.04,30900.0,40.1805,40.222,40.1459,40.1528,30900.0
2008-12-22 12:40:00,58.04,58.13,58.03,58.05,14400.0,40.1528,40.2151,40.1459,40.1598,14400.0
2008-12-22 12:45:00,58.06,58.06,57.96,57.98,23500.0,40.1667,40.1667,40.0975,40.1113,23500.0
2008-12-22 12:50:00,57.99,58.0,57.91,57.95,32800.0,40.1183,40.1252,40.0629,40.0906,32800.0
2008-12-22 12:55:00,57.95,58.01,57.92,58.0,105800.0,40.0906,40.1321,40.0698,40.1252,105800.0
2008-12-22 13:00:00,57.98,58.08,57.98,58.05,17700.0,40.1113,40.1805,40.1113,40.1598,17700.0
2008-12-22 13:05:00,58.04,58.13,58.01,58.02,35400.0,40.1528,40.2151,40.1321,40.139,35400.0
2008-12-22 13:10:00,58.04,58.1,57.98,58.07,32500.0,40.1528,40.1944,40.1113,40.1736,32500.0
2008-12-22 13:15:00,58.07,58.15,58.05,58.08,22600.0,40.1736,40.2289,40.1598,40.1805,22600.0
2008-12-22 13:20:00,58.07,58.17,58.07,58.13,23000.0,40.1736,40.2428,40.1736,40.2151,23000.0
2008-12-22 13:25:00,58.15,58.17,58.06,58.06,25000.0,40.2289,40.2428,40.1667,40.1667,25000.0
2008-12-22 13:30:00,58.06,58.07,57.93,58.03,24900.0,40.1667,40.1736,40.0767,40.1459,24900.0
2008-12-22 13:35:00,58.02,58.06,57.84,57.89,35600.0,40.139,40.1667,40.0145,40.0491,35600.0
2008-12-22 13:40:00,57.89,57.92,57.76,57.77,31700.0,40.0491,40.0698,39.9591,39.9661,31700.0
2008-12-22 13:45:00,57.77,57.78,57.56,57.56,32000.0,39.9661,39.973,39.8208,39.8208,32000.0
2008-12-22 13:50:00,57.58,57.7,57.53,57.68,45700.0,39.8346,39.9176,39.8,39.9038,45700.0
2008-12-22 13:55:00,57.68,57.7,57.5,57.67,48300.0,39.9038,39.9176,39.7793,39.8969,48300.0
2008-12-22 14:00:00,57.66,57.67,57.6,57.65,30700.0,39.89,39.8969,39.8484,39.883,30700.0
2008-12-22 14:05:00,57.65,57.73,57.65,57.71,36300.0,39.883,39.9384,39.883,39.9245,36300.0
2008-12-22 14:10:00,57.72,57.75,57.59,57.61,34900.0,39.9315,39.9522,39.8415,39.8554,34900.0
2008-12-22 14:15:00,57.64,57.67,57.5,57.53,29900.0,39.8761,39.8969,39.7793,39.8,29900.0
2008-12-22 14:20:00,57.53,57.54,57.38,57.4,40600.0,39.8,39.8069,39.6962,39.7101,40600.0
2008-12-22 14:25:00,57.4,57.43,57.04,57.13,72700.0,39.7101,39.7308,39.461,39.5233,72700.0
2008-12-22 14:30:00,57.13,57.2,56.97,57.08,49300.0,39.5233,39.5717,39.4126,39.4887,49300.0
2008-12-22 14:35:00,57.07,57.21,57.03,57.2,44600.0,39.4818,39.5786,39.4541,39.5717,44600.0
2008-12-22 14:40:00,57.21,57.23,57.1,57.14,38700.0,39.5786,39.5925,39.5025,39.5302,38700.0
2008-12-22 14:45:00,57.13,57.26,57.1,57.2,49900.0,39.5233,39.6132,39.5025,39.5717,49900.0
2008-12-22 14:50:00,57.19,57.26,57.13,57.2,40800.0,39.5648,39.6132,39.5233,39.5717,40800.0
2008-12-22 14:55:00,57.2,57.22,56.87,56.89,73200.0,39.5717,39.5856,39.3434,39.3573,73200.0
2008-12-22 15:00:00,56.92,57.0,56.71,56.75,78500.0,39.378,39.4334,39.2327,39.2604,78500.0
2008-12-22 15:05:00,56.76,56.91,56.71,56.91,93300.0,39.2673,39.3711,39.2327,39.3711,93300.0
2008-12-22 15:10:00,56.9,57.02,56.86,56.98,81100.0,39.3642,39.4472,39.3365,39.4195,81100.0
2008-12-22 15:15:00,56.98,57.04,56.83,56.83,102200.0,39.4195,39.461,39.3157,39.3157,102200.0
2008-12-22 15:20:00,56.83,56.93,56.79,56.84,95500.0,39.3157,39.3849,39.2881,39.3227,95500.0
2008-12-22 15:25:00,56.85,56.85,56.48,56.52,194500.0,39.3296,39.3296,39.0736,39.1013,194500.0
2008-12-22 15:30:00,56.53,56.7,56.52,56.56,70000.0,39.1082,39.2258,39.1013,39.129,70000.0
2008-12-22 15:35:00,56.57,56.7,56.55,56.64,140300.0,39.1359,39.2258,39.122,39.1843,140300.0
2008-12-22 15:40:00,56.64,56.78,56.62,56.71,254600.0,39.1843,39.2812,39.1705,39.2327,254600.0
2008-12-22 15:45:00,56.7,56.81,56.68,56.69,113600.0,39.2258,39.3019,39.212,39.2189,113600.0
2008-12-22 15:50:00,56.7,56.92,56.69,56.89,169100.0,39.2258,39.378,39.2189,39.3573,169100.0
2008-12-22 15:55:00,56.91,57.23,56.76,57.14,288400.0,39.3711,39.5925,39.2673,39.5302,288400.0
2008-12-23 09:30:00,57.56,58.4,57.51,57.52,197000.0,39.8208,40.4019,39.7862,39.7931,197000.0
2008-12-23 09:35:00,57.55,57.9,57.52,57.56,87100.0,39.8139,40.056,39.7931,39.8208,87100.0
2008-12-23 09:40:00,57.6,57.82,57.56,57.79,79800.0,39.8484,40.0006,39.8208,39.9799,79800.0
2008-12-23 09:45:00,57.76,57.83,57.68,57.77,70300.0,39.9591,40.0076,39.9038,39.9661,70300.0
2008-12-23 09:50:00,57.81,57.92,57.8,57.86,48400.0,39.9937,40.0698,39.9868,40.0283,48400.0
2008-12-23 09:55:00,57.88,57.92,57.79,57.85,63700.0,40.0422,40.0698,39.9799,40.0214,63700.0
2008-12-23 10:00:00,57.84,57.99,57.64,57.96,125400.0,40.0145,40.1183,39.8761,40.0975,125400.0
2008-12-23 10:05:00,57.96,57.97,57.65,57.74,56100.0,40.0975,40.1044,39.883,39.9453,56100.0
2008-12-23 10:10:00,57.76,57.88,57.65,57.7,74200.0,39.9591,40.0422,39.883,39.9176,74200.0
2008-12-23 10:15:00,57.7,57.76,57.67,57.75,44400.0,39.9176,39.9591,39.8969,39.9522,44400.0
2008-12-23 10:20:00,57.75,57.94,57.75,57.93,75900.0,39.9522,40.0837,39.9522,40.0767,75900.0
2008-12-23 10:25:00,57.93,58.06,57.91,58.05,70100.0,40.0767,40.1667,40.0629,40.1598,70100.0
2008-12-23 10:30:00,58.05,58.3,58.05,58.27,72700.0,40.1598,40.3327,40.1598,40.312,72700.0
2008-12-23 10:35:00,58.28,58.45,58.25,58.39,75700.0,40.3189,40.4365,40.2981,40.395,75700.0
2008-12-23 10:40:00,58.38,58.47,58.38,58.45,74000.0,40.3881,40.4503,40.3881,40.4365,74000.0
2008-12-23 10:45:00,58.45,58.5,58.4,58.49,60600.0,40.4365,40.4711,40.4019,40.4642,60600.0
2008-12-23 10:50:00,58.47,58.48,58.39,58.39,64500.0,40.4503,40.4572,40.395,40.395,64500.0
2008-12-23 10:55:00,58.4,58.6,58.38,58.5,65900.0,40.4019,40.5403,40.3881,40.4711,65900.0
2008-12-23 11:00:00,58.5,58.66,58.49,58.65,48900.0,40.4711,40.5818,40.4642,40.5748,48900.0
2008-12-23 11:05:00,58.64,58.66,58.52,58.53,49500.0,40.5679,40.5818,40.4849,40.4918,49500.0
2008-12-23 11:10:00,58.53,58.58,58.46,58.46,37000.0,40.4918,40.5264,40.4434,40.4434,37000.0
2008-12-23 11:15:00,58.44,58.51,58.43,58.45,65700.0,40.4296,40.478,40.4227,40.4365,65700.0
2008-12-23 11:20:00,58.46,58.48,58.24,58.32,65400.0,40.4434,40.4572,40.2912,40.3466,65400.0
2008-12-23 11:25:00,58.29,58.3,58.13,58.22,83900.0,40.3258,40.3327,40.2151,40.2774,83900.0
2008-12-23 11:30:00,58.24,58.36,58.22,58.3,45700.0,40.2912,40.3742,40.2774,40.3327,45700.0
2008-12-23 11:35:00,58.3,58.3,58.17,58.22,30300.0,40.3327,40.3327,40.2428,40.2774,30300.0
2008-12-23 11:40:00,58.25,58.34,58.2,58.34,43200.0,40.2981,40.3604,40.2635,40.3604,43200.0
2008-12-23 11:45:00,58.33,58.36,58.2,58.27,35000.0,40.3535,40.3742,40.2635,40.312,35000.0
2008-12-23 11:50:00,58.27,58.28,58.14,58.2,36900.0,40.312,40.3189,40.222,40.2635,36900.0
2008-12-23 11:55:00,58.2,58.23,57.89,57.9,49300.0,40.2635,40.2843,40.0491,40.056,49300.0
2008-12-23 12:00:00,57.92,57.93,57.72,57.74,78600.0,40.0698,40.0767,39.9315,39.9453,78600.0
2008-12-23 12:05:00,57.75,57.76,57.57,57.73,60100.0,39.9522,39.9591,39.8277,39.9384,60100.0
2008-12-23 12:10:00,57.74,57.76,57.55,57.72,44900.0,39.9453,39.9591,39.8139,39.9315,44900.0
2008-12-23 12:15:00,57.71,57.71,57.46,57.53,63900.0,39.9245,39.9245,39.7516,39.8,63900.0
2008-12-23 12:20:00,57.54,57.64,57.54,57.59,28900.0,39.8069,39.8761,39.8069,39.8415,28900.0
2008-12-23 12:25:00,57.58,57.79,57.54,57.77,39800.0,39.8346,39.9799,39.8069,39.9661,39800.0
2008-12-23 12:30:00,57.77,57.78,57.4,57.41,42300.0,39.9661,39.973,39.7101,39.717,42300.0
2008-12-23 12:35:00,57.42,57.49,57.36,57.45,38200.0,39.7239,39.7723,39.6824,39.7447,38200.0
2008-12-23 12:40:00,57.45,57.51,57.42,57.5,48100.0,39.7447,39.7862,39.7239,39.7793,48100.0
2008-12-23 12:45:00,57.49,57.59,57.46,57.58,33400.0,39.7723,39.8415,39.7516,39.8346,33400.0
2008-12-23 12:50:00,57.59,57.63,57.58,57.62,30200.0,39.8415,39.8692,39.8346,39.8623,30200.0
2008-12-23 12:55:00,57.62,57.66,57.54,57.57,46600.0,39.8623,39.89,39.8069,39.8277,46600.0
2008-12-23 13:00:00,57.57,57.63,57.43,57.49,29300.0,39.8277,39.8692,39.7308,39.7723,29300.0
2008-12-23 13:05:00,57.5,57.63,57.48,57.61,18300.0,39.7793,39.8692,39.7654,39.8554,18300.0
2008-12-23 13:10:00,57.6,57.62,57.5,57.61,25400.0,39.8484,39.8623,39.7793,39.8554,25400.0
2008-12-23 13:15:00,57.61,57.62,57.55,57.57,33300.0,39.8554,39.8623,39.8139,39.8277,33300.0
2008-12-23 13:20:00,57.56,57.77,57.54,57.72,36600.0,39.8208,39.9661,39.8069,39.9315,36600.0
2008-12-23 13:25:00,57.72,57.72,57.6,57.6,18100.0,39.9315,39.9315,39.8484,39.8484,18100.0
2008-12-23 13:30:00,57.61,57.64,57.55,57.64,8700.0,39.8554,39.8761,39.8139,39.8761,8700.0
2008-12-23 13:35:00,57.63,57.71,57.56,57.56,28500.0,39.8692,39.9245,39.8208,39.8208,28500.0
2008-12-23 13:40:00,57.56,57.71,57.54,57.66,33400.0,39.8208,39.9245,39.8069,39.89,33400.0
2008-12-23 13:45:00,57.65,57.73,57.64,57.73,16600.0,39.883,39.9384,39.8761,39.9384,16600.0
2008-12-23 13:50:00,57.72,57.8,57.68,57.68,20300.0,39.9315,39.9868,39.9038,39.9038,20300.0
2008-12-23 13:55:00,57.7,57.83,57.69,57.78,38800.0,39.9176,40.0076,39.9107,39.973,38800.0
2008-12-23 14:00:00,57.81,57.81,57.69,57.7,23600.0,39.9937,39.9937,39.9107,39.9176,23600.0
2008-12-23 14:05:00,57.72,57.73,57.65,57.66,21000.0,39.9315,39.9384,39.883,39.89,21000.0
2008-12-23 14:10:00,57.66,57.77,57.65,57.75,21400.0,39.89,39.9661,39.883,39.9522,21400.0
2008-12-23 14:15:00,57.71,57.84,57.63,57.82,29300.0,39.9245,40.0145,39.8692,40.0006,29300.0
2008-12-23 14:20:00,57.83,57.84,57.71,57.71,33300.0,40.0076,40.0145,39.9245,39.9245,33300.0
2008-12-23 14:25:00,57.7,57.76,57.63,57.66,25000.0,39.9176,39.9591,39.8692,39.89,25000.0
2008-12-23 14:30:00,57.66,57.72,57.37,57.49,70700.0,39.89,39.9315,39.6893,39.7723,70700.0
2008-12-23 14:35:00,57.48,57.54,57.41,57.48,29900.0,39.7654,39.8069,39.717,39.7654,29900.0
2008-12-23 14:40:00,57.47,57.51,57.36,57.41,36900.0,39.7585,39.7862,39.6824,39.717,36900.0
2008-12-23 14:45:00,57.41,57.41,57.22,57.36,54600.0,39.717,39.717,39.5856,39.6824,54600.0
2008-12-23 14:50:00,57.35,57.42,57.26,57.28,42400.0,39.6755,39.7239,39.6132,39.6271,42400.0
2008-12-23 14:55:00,57.33,57.37,57.22,57.34,43800.0,39.6617,39.6893,39.5856,39.6686,43800.0
2008-12-23 15:00:00,57.33,57.38,57.22,57.3,48500.0,39.6617,39.6962,39.5856,39.6409,48500.0
2008-12-23 15:05:00,57.29,57.31,57.15,57.22,43400.0,39.634,39.6478,39.5371,39.5856,43400.0
2008-12-23 15:10:00,57.23,57.59,57.23,57.46,62900.0,39.5925,39.8415,39.5925,39.7516,62900.0
2008-12-23 15:15:00,57.44,57.53,57.35,57.38,36700.0,39.7378,39.8,39.6755,39.6962,36700.0
2008-12-23 15:20:00,57.39,57.52,57.22,57.31,64800.0,39.7032,39.7931,39.5856,39.6478,64800.0
2008-12-23 15:25:00,57.31,57.51,57.28,57.43,42500.0,39.6478,39.7862,39.6271,39.7308,42500.0
2008-12-23 15:30:00,57.42,57.61,57.42,57.5,59300.0,39.7239,39.8554,39.7239,39.7793,59300.0
2008-12-23 15:35:00,57.48,57.48,57.34,57.37,50100.0,39.7654,39.7654,39.6686,39.6893,50100.0
2008-12-23 15:40:00,57.38,57.41,57.28,57.35,62100.0,39.6962,39.717,39.6271,39.6755,62100.0
2008-12-23 15:45:00,57.33,57.46,57.28,57.46,94500.0,39.6617,39.7516,39.6271,39.7516,94500.0
2008-12-23 15:50:00,57.46,57.46,57.26,57.3,94500.0,39.7516,39.7516,39.6132,39.6409,94500.0
2008-12-23 15:55:00,57.32,57.45,57.27,57.39,131100.0,39.6547,39.7447,39.6201,39.7032,131100.0
2008-12-24 09:30:00,57.38,57.96,57.35,57.62,91700.0,39.6962,40.0975,39.6755,39.8623,91700.0
2008-12-24 09:35:00,57.63,57.64,57.35,57.46,40600.0,39.8692,39.8761,39.6755,39.7516,40600.0
2008-12-24 09:40:00,57.45,57.64,57.38,57.56,114500.0,39.7447,39.8761,39.6962,39.8208,114500.0
2008-12-24 09:45:00,57.56,57.58,57.45,57.5,34500.0,39.8208,39.8346,39.7447,39.7793,34500.0
2008-12-24 09:50:00,57.49,57.59,57.46,57.51,44300.0,39.7723,39.8415,39.7516,39.7862,44300.0
2008-12-24 09:55:00,57.52,57.53,57.33,57.36,41700.0,39.7931,39.8,39.6617,39.6824,41700.0
2008-12-24 10:00:00,57.34,57.34,57.22,57.34,34800.0,39.6686,39.6686,39.5856,39.6686,34800.0
2008-12-24 10:05:00,57.32,57.41,57.32,57.36,15600.0,39.6547,39.717,39.6547,39.6824,15600.0
2008-12-24 10:10:00,57.36,57.49,57.36,57.48,14800.0,39.6824,39.7723,39.6824,39.7654,14800.0
2008-12-24 10:15:00,57.47,57.47,57.41,57.43,26500.0,39.7585,39.7585,39.717,39.7308,26500.0
2008-12-24 10:20:00,57.4,57.45,57.35,57.42,22500.0,39.7101,39.7447,39.6755,39.7239,22500.0
2008-12-24 10:25:00,57.44,57.5,57.4,57.5,40000.0,39.7378,39.7793,39.7101,39.7793,40000.0
2008-12-24 10:30:00,57.5,57.67,57.47,57.65,42700.0,39.7793,39.8969,39.7585,39.883,42700.0
2008-12-24 10:35:00,57.67,57.73,57.62,57.63,28300.0,39.8969,39.9384,39.8623,39.8692,28300.0
2008-12-24 10:40:00,57.63,57.66,57.57,57.64,30600.0,39.8692,39.89,39.8277,39.8761,30600.0
2008-12-24 10:45:00,57.63,57.68,57.53,57.54,41600.0,39.8692,39.9038,39.8,39.8069,41600.0
2008-12-24 10:50:00,57.53,57.56,57.4,57.45,30100.0,39.8,39.8208,39.7101,39.7447,30100.0
2008-12-24 10:55:00,57.44,57.47,57.41,57.43,9100.0,39.7378,39.7585,39.717,39.7308,9100.0
2008-12-24 11:00:00,57.45,57.49,57.43,57.48,11500.0,39.7447,39.7723,39.7308,39.7654,11500.0
2008-12-24 11:05:00,57.47,57.5,57.45,57.5,12400.0,39.7585,39.7793,39.7447,39.7793,12400.0
2008-12-24 11:10:00,57.5,57.53,57.46,57.48,31900.0,39.7793,39.8,39.7516,39.7654,31900.0
2008-12-24 11:15:00,57.47,57.49,57.41,57.41,23800.0,39.7585,39.7723,39.717,39.717,23800.0
2008-12-24 11:20:00,57.4,57.41,57.29,57.34,36500.0,39.7101,39.717,39.634,39.6686,36500.0
2008-12-24 11:25:00,57.34,57.34,57.24,57.25,29600.0,39.6686,39.6686,39.5994,39.6063,29600.0
2008-12-24 11:30:00,57.25,57.26,57.14,57.16,26000.0,39.6063,39.6132,39.5302,39.544,26000.0
2008-12-24 11:35:00,57.16,57.2,57.15,57.2,21700.0,39.544,39.5717,39.5371,39.5717,21700.0
2008-12-24 11:40:00,57.2,57.23,57.19,57.19,23500.0,39.5717,39.5925,39.5648,39.5648,23500.0
2008-12-24 11:45:00,57.19,57.2,57.1,57.11,37200.0,39.5648,39.5717,39.5025,39.5095,37200.0
2008-12-24 11:50:00,57.1,57.14,57.08,57.08,37600.0,39.5025,39.5302,39.4887,39.4887,37600.0
2008-12-24 11:55:00,57.06,57.08,57.02,57.03,31100.0,39.4749,39.4887,39.4472,39.4541,31100.0
2008-12-24 12:00:00,57.03,57.12,57.02,57.12,21900.0,39.4541,39.5164,39.4472,39.5164,21900.0
2008-12-24 12:05:00,57.13,57.13,57.01,57.04,21800.0,39.5233,39.5233,39.4403,39.461,21800.0
2008-12-24 12:10:00,57.05,57.06,56.97,56.97,16700.0,39.4679,39.4749,39.4126,39.4126,16700.0
2008-12-24 12:15:00,56.96,56.96,56.88,56.91,31600.0,39.4057,39.4057,39.3503,39.3711,31600.0
2008-12-24 12:20:00,56.9,57.0,56.9,56.98,13300.0,39.3642,39.4334,39.3642,39.4195,13300.0
2008-12-24 12:25:00,56.98,57.0,56.93,56.95,31100.0,39.4195,39.4334,39.3849,39.3988,31100.0
2008-12-24 12:30:00,56.96,57.07,56.96,57.05,24900.0,39.4057,39.4818,39.4057,39.4679,24900.0
2008-12-24 12:35:00,57.05,57.05,56.98,57.02,28700.0,39.4679,39.4679,39.4195,39.4472,28700.0
2008-12-24 12:40:00,57.01,57.11,56.96,56.98,60600.0,39.4403,39.5095,39.4057,39.4195,60600.0
2008-12-24 12:45:00,56.98,57.02,56.96,57.0,43100.0,39.4195,39.4472,39.4057,39.4334,43100.0
2008-12-24 12:50:00,57.01,57.27,57.0,57.26,116700.0,39.4403,39.6201,39.4334,39.6132,116700.0
2008-12-24 12:55:00,57.25,57.28,57.04,57.17,109700.0,39.6063,39.6271,39.461,39.551,109700.0
2008-12-26 09:30:00,56.73,57.93,56.52,57.35,58300.0,39.2466,40.0767,39.1013,39.6755,58300.0
2008-12-26 09:35:00,57.3,57.3,57.08,57.2,28300.0,39.6409,39.6409,39.4887,39.5717,28300.0
2008-12-26 09:40:00,57.16,57.16,57.0,57.01,23800.0,39.544,39.544,39.4334,39.4403,23800.0
2008-12-26 09:45:00,57.02,57.08,56.98,57.04,35500.0,39.4472,39.4887,39.4195,39.461,35500.0
2008-12-26 09:50:00,57.04,57.11,56.98,57.01,36100.0,39.461,39.5095,39.4195,39.4403,36100.0
2008-12-26 09:55:00,56.98,57.05,56.92,56.92,18200.0,39.4195,39.4679,39.378,39.378,18200.0
2008-12-26 10:00:00,56.93,57.03,56.91,56.94,16200.0,39.3849,39.4541,39.3711,39.3918,16200.0
2008-12-26 10:05:00,56.95,57.03,56.91,57.02,18700.0,39.3988,39.4541,39.3711,39.4472,18700.0
2008-12-26 10:10:00,57.01,57.16,57.01,57.12,13800.0,39.4403,39.544,39.4403,39.5164,13800.0
2008-12-26 10:15:00,57.12,57.17,57.1,57.11,8500.0,39.5164,39.551,39.5025,39.5095,8500.0
2008-12-26 10:20:00,57.12,57.21,57.11,57.14,14700.0,39.5164,39.5786,39.5095,39.5302,14700.0
2008-12-26 10:25:00,57.14,57.19,57.11,57.18,12200.0,39.5302,39.5648,39.5095,39.5579,12200.0
2008-12-26 10:30:00,57.19,57.32,57.16,57.31,13800.0,39.5648,39.6547,39.544,39.6478,13800.0
2008-12-26 10:35:00,57.29,57.3,57.19,57.29,15400.0,39.634,39.6409,39.5648,39.634,15400.0
2008-12-26 10:40:00,57.3,57.3,57.19,57.19,11600.0,39.6409,39.6409,39.5648,39.5648,11600.0
2008-12-26 10:45:00,57.17,57.23,57.15,57.22,11600.0,39.551,39.5925,39.5371,39.5856,11600.0
2008-12-26 10:50:00,57.21,57.27,57.2,57.25,9400.0,39.5786,39.6201,39.5717,39.6063,9400.0
2008-12-26 10:55:00,57.24,57.36,57.23,57.36,10200.0,39.5994,39.6824,39.5925,39.6824,10200.0
2008-12-26 11:00:00,57.37,57.37,57.29,57.34,7800.0,39.6893,39.6893,39.634,39.6686,7800.0
2008-12-26 11:05:00,57.36,57.36,57.22,57.22,18200.0,39.6824,39.6824,39.5856,39.5856,18200.0
2008-12-26 11:10:00,57.22,57.23,57.14,57.18,20300.0,39.5856,39.5925,39.5302,39.5579,20300.0
2008-12-26 11:15:00,57.17,57.25,57.14,57.25,8400.0,39.551,39.6063,39.5302,39.6063,8400.0
2008-12-26 11:20:00,57.27,57.33,57.17,57.18,10800.0,39.6201,39.6617,39.551,39.5579,10800.0
2008-12-26 11:25:00,57.18,57.18,57.11,57.12,6000.0,39.5579,39.5579,39.5095,39.5164,6000.0
2008-12-26 11:30:00,57.12,57.15,57.08,57.15,9400.0,39.5164,39.5371,39.4887,39.5371,9400.0
2008-12-26 11:35:00,57.16,57.24,57.16,57.24,12300.0,39.544,39.5994,39.544,39.5994,12300.0
2008-12-26 11:40:00,57.24,57.28,57.22,57.22,10700.0,39.5994,39.6271,39.5856,39.5856,10700.0
2008-12-26 11:45:00,57.23,57.27,57.2,57.26,9400.0,39.5925,39.6201,39.5717,39.6132,9400.0
2008-12-26 11:50:00,57.27,57.39,57.25,57.37,12000.0,39.6201,39.7032,39.6063,39.6893,12000.0
2008-12-26 11:55:00,57.4,57.42,57.36,57.4,11200.0,39.7101,39.7239,39.6824,39.7101,11200.0
2008-12-26 12:00:00,57.4,57.43,57.39,57.41,11600.0,39.7101,39.7308,39.7032,39.717,11600.0
2008-12-26 12:05:00,57.43,57.44,57.32,57.32,10000.0,39.7308,39.7378,39.6547,39.6547,10000.0
2008-12-26 12:10:00,57.31,57.39,57.24,57.39,14400.0,39.6478,39.7032,39.5994,39.7032,14400.0
2008-12-26 12:15:00,57.38,57.38,57.32,57.37,10200.0,39.6962,39.6962,39.6547,39.6893,10200.0
2008-12-26 12:20:00,57.36,57.43,57.36,57.38,5600.0,39.6824,39.7308,39.6824,39.6962,5600.0
2008-12-26 12:25:00,57.38,57.43,57.33,57.39,22400.0,39.6962,39.7308,39.6617,39.7032,22400.0
2008-12-26 12:30:00,57.38,57.39,57.37,57.39,2300.0,39.6962,39.7032,39.6893,39.7032,2300.0
2008-12-26 12:35:00,57.4,57.4,57.28,57.28,10900.0,39.7101,39.7101,39.6271,39.6271,10900.0
2008-12-26 12:40:00,57.29,57.3,57.26,57.29,5600.0,39.634,39.6409,39.6132,39.634,5600.0
2008-12-26 12:45:00,57.28,57.31,57.2,57.23,10700.0,39.6271,39.6478,39.5717,39.5925,10700.0
2008-12-26 12:50:00,57.24,57.24,57.13,57.19,14400.0,39.5994,39.5994,39.5233,39.5648,14400.0
2008-12-26 12:55:00,57.2,57.2,57.16,57.19,4700.0,39.5717,39.5717,39.544,39.5648,4700.0
2008-12-26 13:00:00,57.17,57.19,57.14,57.17,3000.0,39.551,39.5648,39.5302,39.551,3000.0
2008-12-26 13:05:00,57.17,57.19,57.15,57.17,5200.0,39.551,39.5648,39.5371,39.551,5200.0
2008-12-26 13:10:00,57.19,57.22,57.18,57.22,7400.0,39.5648,39.5856,39.5579,39.5856,7400.0
2008-12-26 13:15:00,57.2,57.24,57.2,57.22,9100.0,39.5717,39.5994,39.5717,39.5856,9100.0
2008-12-26 13:20:00,57.22,57.22,57.13,57.14,10200.0,39.5856,39.5856,39.5233,39.5302,10200.0
2008-12-26 13:25:00,57.16,57.21,57.14,57.2,17100.0,39.544,39.5786,39.5302,39.5717,17100.0
2008-12-26 13:30:00,57.22,57.27,57.22,57.24,9500.0,39.5856,39.6201,39.5856,39.5994,9500.0
2008-12-26 13:35:00,57.22,57.25,57.22,57.22,9100.0,39.5856,39.6063,39.5856,39.5856,9100.0
2008-12-26 13:40:00,57.21,57.25,57.21,57.24,12200.0,39.5786,39.6063,39.5786,39.5994,12200.0
2008-12-26 13:45:00,57.23,57.33,57.22,57.33,18800.0,39.5925,39.6617,39.5856,39.6617,18800.0
2008-12-26 13:50:00,57.33,57.34,57.27,57.27,15600.0,39.6617,39.6686,39.6201,39.6201,15600.0
2008-12-26 13:55:00,57.27,57.27,57.23,57.23,10600.0,39.6201,39.6201,39.5925,39.5925,10600.0
2008-12-26 14:00:00,57.25,57.3,57.23,57.28,8400.0,39.6063,39.6409,39.5925,39.6271,8400.0
2008-12-26 14:05:00,57.28,57.29,57.25,57.25,9500.0,39.6271,39.634,39.6063,39.6063,9500.0
2008-12-26 14:10:00,57.25,57.27,57.24,57.25,13600.0,39.6063,39.6201,39.5994,39.6063,13600.0
2008-12-26 14:15:00,57.26,57.31,57.25,57.3,6200.0,39.6132,39.6478,39.6063,39.6409,6200.0
2008-12-26 14:20:00,57.3,57.36,57.29,57.34,25100.0,39.6409,39.6824,39.634,39.6686,25100.0
2008-12-26 14:25:00,57.32,57.32,57.25,57.26,13000.0,39.6547,39.6547,39.6063,39.6132,13000.0
2008-12-26 14:30:00,57.25,57.31,57.25,57.3,10400.0,39.6063,39.6478,39.6063,39.6409,10400.0
2008-12-26 14:35:00,57.3,57.34,57.29,57.29,19900.0,39.6409,39.6686,39.634,39.634,19900.0
2008-12-26 14:40:00,57.29,57.29,57.25,57.25,13600.0,39.634,39.634,39.6063,39.6063,13600.0
2008-12-26 14:45:00,57.25,57.26,57.25,57.26,12600.0,39.6063,39.6132,39.6063,39.6132,12600.0
2008-12-26 14:50:00,57.25,57.26,57.25,57.26,15700.0,39.6063,39.6132,39.6063,39.6132,15700.0
2008-12-26 14:55:00,57.25,57.34,57.25,57.33,19700.0,39.6063,39.6686,39.6063,39.6617,19700.0
2008-12-26 15:00:00,57.33,57.34,57.26,57.27,20300.0,39.6617,39.6686,39.6132,39.6201,20300.0
2008-12-26 15:05:00,57.26,57.27,57.25,57.25,16700.0,39.6132,39.6201,39.6063,39.6063,16700.0
2008-12-26 15:10:00,57.25,57.31,57.25,57.26,39400.0,39.6063,39.6478,39.6063,39.6132,39400.0
2008-12-26 15:15:00,57.28,57.36,57.26,57.27,25500.0,39.6271,39.6824,39.6132,39.6201,25500.0
2008-12-26 15:20:00,57.27,57.3,57.23,57.23,17400.0,39.6201,39.6409,39.5925,39.5925,17400.0
2008-12-26 15:25:00,57.24,57.38,57.23,57.38,35700.0,39.5994,39.6962,39.5925,39.6962,35700.0
2008-12-26 15:30:00,57.38,57.52,57.31,57.31,76400.0,39.6962,39.7931,39.6478,39.6478,76400.0
2008-12-26 15:35:00,57.32,57.37,57.29,57.32,29000.0,39.6547,39.6893,39.634,39.6547,29000.0
2008-12-26 15:40:00,57.32,57.36,57.29,57.31,23100.0,39.6547,39.6824,39.634,39.6478,23100.0
2008-12-26 15:45:00,57.31,57.32,57.27,57.29,24000.0,39.6478,39.6547,39.6201,39.634,24000.0
2008-12-26 15:50:00,57.29,57.39,57.29,57.3,70500.0,39.634,39.7032,39.634,39.6409,70500.0
2008-12-26 15:55:00,57.3,57.38,57.2,57.34,87100.0,39.6409,39.6962,39.5717,39.6686,87100.0
2008-12-29 09:30:00,57.36,57.42,57.14,57.2,99600.0,39.6824,39.7239,39.5302,39.5717,99600.0
2008-12-29 09:35:00,57.2,57.39,57.18,57.37,15200.0,39.5717,39.7032,39.5579,39.6893,15200.0
2008-12-29 09:40:00,57.37,57.55,57.35,57.55,25500.0,39.6893,39.8139,39.6755,39.8139,25500.0
2008-12-29 09:45:00,57.56,57.56,57.33,57.33,35000.0,39.8208,39.8208,39.6617,39.6617,35000.0
2008-12-29 09:50:00,57.33,57.34,57.3,57.31,28000.0,39.6617,39.6686,39.6409,39.6478,28000.0
2008-12-29 09:55:00,57.3,57.38,57.3,57.36,24500.0,39.6409,39.6962,39.6409,39.6824,24500.0
2008-12-29 10:00:00,57.33,57.38,57.3,57.33,30500.0,39.6617,39.6962,39.6409,39.6617,30500.0
2008-12-29 10:05:00,57.32,57.33,57.2,57.21,60800.0,39.6547,39.6617,39.5717,39.5786,60800.0
2008-12-29 10:10:00,57.19,57.21,57.05,57.09,43300.0,39.5648,39.5786,39.4679,39.4956,43300.0
2008-12-29 10:15:00,57.08,57.1,56.86,56.88,56400.0,39.4887,39.5025,39.3365,39.3503,56400.0
2008-12-29 10:20:00,56.88,56.88,56.65,56.65,39100.0,39.3503,39.3503,39.1912,39.1912,39100.0
2008-12-29 10:25:00,56.65,56.67,56.55,56.66,39800.0,39.1912,39.2051,39.122,39.1981,39800.0
2008-12-29 10:30:00,56.65,56.68,56.63,56.68,39300.0,39.1912,39.212,39.1774,39.212,39300.0
2008-12-29 10:35:00,56.68,56.75,56.67,56.75,50200.0,39.212,39.2604,39.2051,39.2604,50200.0
2008-12-29 10:40:00,56.75,56.84,56.58,56.59,56200.0,39.2604,39.3227,39.1428,39.1497,56200.0
2008-12-29 10:45:00,56.58,56.6,56.51,56.6,50800.0,39.1428,39.1566,39.0944,39.1566,50800.0
2008-12-29 10:50:00,56.58,56.58,56.52,56.55,20000.0,39.1428,39.1428,39.1013,39.122,20000.0
2008-12-29 10:55:00,56.53,56.56,56.5,56.53,20200.0,39.1082,39.129,39.0875,39.1082,20200.0
2008-12-29 11:00:00,56.51,56.54,56.45,56.52,41800.0,39.0944,39.1151,39.0529,39.1013,41800.0
2008-12-29 11:05:00,56.52,56.59,56.5,56.54,69200.0,39.1013,39.1497,39.0875,39.1151,69200.0
2008-12-29 11:10:00,56.54,56.57,56.52,56.57,32400.0,39.1151,39.1359,39.1013,39.1359,32400.0
2008-12-29 11:15:00,56.56,56.62,56.56,56.6,52500.0,39.129,39.1705,39.129,39.1566,52500.0
2008-12-29 11:20:00,56.61,56.68,56.58,56.6,31100.0,39.1636,39.212,39.1428,39.1566,31100.0
2008-12-29 11:25:00,56.59,56.73,56.58,56.7,50000.0,39.1497,39.2466,39.1428,39.2258,50000.0
2008-12-29 11:30:00,56.7,56.72,56.64,56.7,24700.0,39.2258,39.2396,39.1843,39.2258,24700.0
2008-12-29 11:35:00,56.7,56.72,56.67,56.7,43600.0,39.2258,39.2396,39.2051,39.2258,43600.0
2008-12-29 11:40:00,56.72,56.74,56.65,56.68,23100.0,39.2396,39.2535,39.1912,39.212,23100.0
2008-12-29 11:45:00,56.66,56.72,56.65,56.71,31200.0,39.1981,39.2396,39.1912,39.2327,31200.0
2008-12-29 11:50:00,56.71,56.81,56.7,56.81,25000.0,39.2327,39.3019,39.2258,39.3019,25000.0
2008-12-29 11:55:00,56.78,56.79,56.71,56.75,32200.0,39.2812,39.2881,39.2327,39.2604,32200.0
2008-12-29 12:00:00,56.75,56.93,56.74,56.93,63700.0,39.2604,39.3849,39.2535,39.3849,63700.0
2008-12-29 12:05:00,56.93,56.93,56.77,56.78,41700.0,39.3849,39.3849,39.2742,39.2812,41700.0
2008-12-29 12:10:00,56.77,56.79,56.72,56.72,23700.0,39.2742,39.2881,39.2396,39.2396,23700.0
2008-12-29 12:15:00,56.72,56.73,56.68,56.68,23100.0,39.2396,39.2466,39.212,39.212,23100.0
2008-12-29 12:20:00,56.67,56.74,56.67,56.72,23300.0,39.2051,39.2535,39.2051,39.2396,23300.0
2008-12-29 12:25:00,56.72,56.84,56.69,56.72,60500.0,39.2396,39.3227,39.2189,39.2396,60500.0
2008-12-29 12:30:00,56.72,56.72,56.68,56.7,21700.0,39.2396,39.2396,39.212,39.2258,21700.0
2008-12-29 12:35:00,56.69,56.74,56.69,56.69,24600.0,39.2189,39.2535,39.2189,39.2189,24600.0
2008-12-29 12:40:00,56.69,56.7,56.59,56.66,22800.0,39.2189,39.2258,39.1497,39.1981,22800.0
2008-12-29 12:45:00,56.64,56.66,56.61,56.64,20800.0,39.1843,39.1981,39.1636,39.1843,20800.0
2008-12-29 12:50:00,56.64,56.67,56.59,56.62,39600.0,39.1843,39.2051,39.1497,39.1705,39600.0
2008-12-29 12:55:00,56.6,56.62,56.52,56.52,52100.0,39.1566,39.1705,39.1013,39.1013,52100.0
2008-12-29 13:00:00,56.52,56.53,56.46,56.51,74300.0,39.1013,39.1082,39.0598,39.0944,74300.0
2008-12-29 13:05:00,56.51,56.54,56.46,56.47,25500.0,39.0944,39.1151,39.0598,39.0667,25500.0
2008-12-29 13:10:00,56.46,56.48,56.38,56.45,40100.0,39.0598,39.0736,39.0044,39.0529,40100.0
2008-12-29 13:15:00,56.44,56.47,56.39,56.44,46200.0,39.0459,39.0667,39.0114,39.0459,46200.0
2008-12-29 13:20:00,56.46,56.52,56.45,56.52,36600.0,39.0598,39.1013,39.0529,39.1013,36600.0
2008-12-29 13:25:00,56.53,56.57,56.51,56.52,35200.0,39.1082,39.1359,39.0944,39.1013,35200.0
2008-12-29 13:30:00,56.51,56.59,56.47,56.59,30800.0,39.0944,39.1497,39.0667,39.1497,30800.0
2008-12-29 13:35:00,56.6,56.6,56.48,56.5,38100.0,39.1566,39.1566,39.0736,39.0875,38100.0
2008-12-29 13:40:00,56.52,56.6,56.48,56.49,41200.0,39.1013,39.1566,39.0736,39.0805,41200.0
2008-12-29 13:45:00,56.48,56.5,56.38,56.5,46500.0,39.0736,39.0875,39.0044,39.0875,46500.0
2008-12-29 13:50:00,56.5,56.5,56.42,56.44,48500.0,39.0875,39.0875,39.0321,39.0459,48500.0
2008-12-29 13:55:00,56.43,56.5,56.37,56.39,45900.0,39.039,39.0875,38.9975,39.0114,45900.0
2008-12-29 14:00:00,56.39,56.39,56.27,56.33,39000.0,39.0114,39.0114,38.9283,38.9698,39000.0
2008-12-29 14:05:00,56.31,56.34,56.27,56.33,46100.0,38.956,38.9768,38.9283,38.9698,46100.0
2008-12-29 14:10:00,56.32,56.32,56.28,56.3,46700.0,38.9629,38.9629,38.9353,38.9491,46700.0
2008-12-29 14:15:00,56.3,56.41,56.3,56.41,47200.0,38.9491,39.0252,38.9491,39.0252,47200.0
2008-12-29 14:20:00,56.41,56.55,56.41,56.47,52500.0,39.0252,39.122,39.0252,39.0667,52500.0
2008-12-29 14:25:00,56.47,56.55,56.42,56.51,38300.0,39.0667,39.122,39.0321,39.0944,38300.0
2008-12-29 14:30:00,56.52,56.54,56.44,56.52,47900.0,39.1013,39.1151,39.0459,39.1013,47900.0
2008-12-29 14:35:00,56.52,56.53,56.45,56.45,57400.0,39.1013,39.1082,39.0529,39.0529,57400.0
2008-12-29 14:40:00,56.45,56.49,56.45,56.45,39400.0,39.0529,39.0805,39.0529,39.0529,39400.0
2008-12-29 14:45:00,56.46,56.46,56.45,56.46,29300.0,39.0598,39.0598,39.0529,39.0598,29300.0
2008-12-29 14:50:00,56.45,56.49,56.45,56.47,39700.0,39.0529,39.0805,39.0529,39.0667,39700.0
2008-12-29 14:55:00,56.47,56.6,56.47,56.58,56400.0,39.0667,39.1566,39.0667,39.1428,56400.0
2008-12-29 15:00:00,56.59,56.62,56.58,56.59,43900.0,39.1497,39.1705,39.1428,39.1497,43900.0
2008-12-29 15:05:00,56.59,56.74,56.59,56.73,101100.0,39.1497,39.2535,39.1497,39.2466,101100.0
2008-12-29 15:10:00,56.72,56.74,56.66,56.66,60300.0,39.2396,39.2535,39.1981,39.1981,60300.0
2008-12-29 15:15:00,56.67,56.7,56.6,56.62,82900.0,39.2051,39.2258,39.1566,39.1705,82900.0
2008-12-29 15:20:00,56.62,56.7,56.6,56.67,63600.0,39.1705,39.2258,39.1566,39.2051,63600.0
2008-12-29 15:25:00,56.66,56.67,56.63,56.64,61300.0,39.1981,39.2051,39.1774,39.1843,61300.0
2008-12-29 15:30:00,56.64,56.67,56.56,56.63,89100.0,39.1843,39.2051,39.129,39.1774,89100.0
2008-12-29 15:35:00,56.62,56.64,56.43,56.54,124100.0,39.1705,39.1843,39.039,39.1151,124100.0
2008-12-29 15:40:00,56.55,56.73,56.46,56.71,165700.0,39.122,39.2466,39.0598,39.2327,165700.0
2008-12-29 15:45:00,56.7,56.72,56.54,56.55,164600.0,39.2258,39.2396,39.1151,39.122,164600.0
2008-12-29 15:50:00,56.52,56.57,56.43,56.51,319900.0,39.1013,39.1359,39.039,39.0944,319900.0
2008-12-29 15:55:00,56.5,56.88,56.47,56.84,523700.0,39.0875,39.3503,39.0667,39.3227,523700.0
2008-12-30 09:30:00,57.59,57.73,56.88,56.88,133300.0,39.8415,39.9384,39.3503,39.3503,133300.0
2008-12-30 09:35:00,56.88,57.11,56.88,56.97,54100.0,39.3503,39.5095,39.3503,39.4126,54100.0
2008-12-30 09:40:00,56.98,57.12,56.93,57.0,64600.0,39.4195,39.5164,39.3849,39.4334,64600.0
2008-12-30 09:45:00,56.99,57.12,56.98,57.05,51200.0,39.4264,39.5164,39.4195,39.4679,51200.0
2008-12-30 09:50:00,57.05,57.05,57.03,57.04,25600.0,39.4679,39.4679,39.4541,39.461,25600.0
2008-12-30 09:55:00,57.04,57.1,56.98,57.09,42600.0,39.461,39.5025,39.4195,39.4956,42600.0
2008-12-30 10:00:00,57.08,57.23,57.02,57.22,53100.0,39.4887,39.5925,39.4472,39.5856,53100.0
2008-12-30 10:05:00,57.22,57.34,57.21,57.28,32900.0,39.5856,39.6686,39.5786,39.6271,32900.0
2008-12-30 10:10:00,57.28,57.33,57.16,57.19,30500.0,39.6271,39.6617,39.544,39.5648,30500.0
2008-12-30 10:15:00,57.19,57.23,57.14,57.17,39200.0,39.5648,39.5925,39.5302,39.551,39200.0
2008-12-30 10:20:00,57.17,57.36,57.17,57.31,45500.0,39.551,39.6824,39.551,39.6478,45500.0
2008-12-30 10:25:00,57.29,57.5,57.29,57.42,41800.0,39.634,39.7793,39.634,39.7239,41800.0
2008-12-30 10:30:00,57.42,57.47,57.29,57.37,76000.0,39.7239,39.7585,39.634,39.6893,76000.0
2008-12-30 10:35:00,57.37,57.45,57.37,57.38,20900.0,39.6893,39.7447,39.6893,39.6962,20900.0
2008-12-30 10:40:00,57.39,57.45,57.38,57.38,18300.0,39.7032,39.7447,39.6962,39.6962,18300.0
2008-12-30 10:45:00,57.38,57.4,57.3,57.31,36000.0,39.6962,39.7101,39.6409,39.6478,36000.0
2008-12-30 10:50:00,57.31,57.32,57.14,57.14,26700.0,39.6478,39.6547,39.5302,39.5302,26700.0
2008-12-30 10:55:00,57.14,57.15,56.98,57.03,33500.0,39.5302,39.5371,39.4195,39.4541,33500.0
2008-12-30 11:00:00,57.05,57.08,57.0,57.04,29100.0,39.4679,39.4887,39.4334,39.461,29100.0
2008-12-30 11:05:00,57.05,57.12,56.98,57.02,26300.0,39.4679,39.5164,39.4195,39.4472,26300.0
2008-12-30 11:10:00,57.03,57.03,56.97,57.01,92000.0,39.4541,39.4541,39.4126,39.4403,92000.0
2008-12-30 11:15:00,57.01,57.01,56.93,56.96,18900.0,39.4403,39.4403,39.3849,39.4057,18900.0
2008-12-30 11:20:00,56.96,56.96,56.85,56.91,59300.0,39.4057,39.4057,39.3296,39.3711,59300.0
2008-12-30 11:25:00,56.88,57.0,56.87,56.98,41500.0,39.3503,39.4334,39.3434,39.4195,41500.0
2008-12-30 11:30:00,57.0,57.06,56.92,56.95,50500.0,39.4334,39.4749,39.378,39.3988,50500.0
2008-12-30 11:35:00,56.94,57.06,56.94,57.02,24400.0,39.3918,39.4749,39.3918,39.4472,24400.0
2008-12-30 11:40:00,57.02,57.36,57.02,57.33,72100.0,39.4472,39.6824,39.4472,39.6617,72100.0
2008-12-30 11:45:00,57.33,57.45,57.32,57.36,57700.0,39.6617,39.7447,39.6547,39.6824,57700.0
2008-12-30 11:50:00,57.38,57.38,57.24,57.26,26400.0,39.6962,39.6962,39.5994,39.6132,26400.0
2008-12-30 11:55:00,57.24,57.45,57.24,57.44,32000.0,39.5994,39.7447,39.5994,39.7378,32000.0
2008-12-30 12:00:00,57.45,57.52,57.42,57.42,40600.0,39.7447,39.7931,39.7239,39.7239,40600.0
2008-12-30 12:05:00,57.42,57.49,57.41,57.41,11600.0,39.7239,39.7723,39.717,39.717,11600.0
2008-12-30 12:10:00,57.42,57.48,57.4,57.48,14100.0,39.7239,39.7654,39.7101,39.7654,14100.0
2008-12-30 12:15:00,57.47,57.48,57.39,57.4,22300.0,39.7585,39.7654,39.7032,39.7101,22300.0
2008-12-30 12:20:00,57.4,57.4,57.29,57.3,32600.0,39.7101,39.7101,39.634,39.6409,32600.0
2008-12-30 12:25:00,57.32,57.44,57.29,57.38,29100.0,39.6547,39.7378,39.634,39.6962,29100.0
2008-12-30 12:30:00,57.38,57.5,57.37,57.5,27700.0,39.6962,39.7793,39.6893,39.7793,27700.0
2008-12-30 12:35:00,57.5,57.52,57.43,57.43,31800.0,39.7793,39.7931,39.7308,39.7308,31800.0
2008-12-30 12:40:00,57.43,57.55,57.36,57.39,86100.0,39.7308,39.8139,39.6824,39.7032,86100.0
2008-12-30 12:45:00,57.37,57.5,57.29,57.35,36800.0,39.6893,39.7793,39.634,39.6755,36800.0
2008-12-30 12:50:00,57.34,57.43,57.32,57.39,33300.0,39.6686,39.7308,39.6547,39.7032,33300.0
2008-12-30 12:55:00,57.42,57.42,57.32,57.34,24600.0,39.7239,39.7239,39.6547,39.6686,24600.0
2008-12-30 13:00:00,57.33,57.38,57.23,57.25,75100.0,39.6617,39.6962,39.5925,39.6063,75100.0
2008-12-30 13:05:00,57.25,57.27,57.1,57.13,32600.0,39.6063,39.6201,39.5025,39.5233,32600.0
2008-12-30 13:10:00,57.14,57.15,57.02,57.04,37300.0,39.5302,39.5371,39.4472,39.461,37300.0
2008-12-30 13:15:00,57.04,57.08,56.95,56.99,66400.0,39.461,39.4887,39.3988,39.4264,66400.0
2008-12-30 13:20:00,56.98,57.05,56.94,57.05,36600.0,39.4195,39.4679,39.3918,39.4679,36600.0
2008-12-30 13:25:00,57.03,57.15,57.03,57.13,50100.0,39.4541,39.5371,39.4541,39.5233,50100.0
2008-12-30 13:30:00,57.11,57.13,57.08,57.09,25100.0,39.5095,39.5233,39.4887,39.4956,25100.0
2008-12-30 13:35:00,57.09,57.11,56.99,56.99,26400.0,39.4956,39.5095,39.4264,39.4264,26400.0
2008-12-30 13:40:00,56.99,57.04,56.95,57.04,22100.0,39.4264,39.461,39.3988,39.461,22100.0
2008-12-30 13:45:00,57.05,57.06,56.95,57.05,48800.0,39.4679,39.4749,39.3988,39.4679,48800.0
2008-12-30 13:50:00,57.06,57.1,57.02,57.05,29000.0,39.4749,39.5025,39.4472,39.4679,29000.0
2008-12-30 13:55:00,57.04,57.07,56.94,56.94,20200.0,39.461,39.4818,39.3918,39.3918,20200.0
2008-12-30 14:00:00,56.94,56.99,56.82,56.93,28200.0,39.3918,39.4264,39.3088,39.3849,28200.0
2008-12-30 14:05:00,56.94,57.03,56.89,57.03,31500.0,39.3918,39.4541,39.3573,39.4541,31500.0
2008-12-30 14:10:00,57.01,57.03,56.94,56.95,31400.0,39.4403,39.4541,39.3918,39.3988,31400.0
2008-12-30 14:15:00,56.95,57.0,56.94,56.97,36700.0,39.3988,39.4334,39.3918,39.4126,36700.0
2008-12-30 14:20:00,56.98,57.09,56.97,57.06,35800.0,39.4195,39.4956,39.4126,39.4749,35800.0
2008-12-30 14:25:00,57.08,57.22,57.08,57.2,38200.0,39.4887,39.5856,39.4887,39.5717,38200.0
2008-12-30 14:30:00,57.18,57.29,57.17,57.23,68900.0,39.5579,39.634,39.551,39.5925,68900.0
2008-12-30 14:35:00,57.24,57.29,57.23,57.24,24900.0,39.5994,39.634,39.5925,39.5994,24900.0
2008-12-30 14:40:00,57.24,57.24,57.14,57.21,27400.0,39.5994,39.5994,39.5302,39.5786,27400.0
2008-12-30 14:45:00,57.21,57.23,57.07,57.15,37600.0,39.5786,39.5925,39.4818,39.5371,37600.0
2008-12-30 14:50:00,57.14,57.15,57.07,57.14,17400.0,39.5302,39.5371,39.4818,39.5302,17400.0
2008-12-30 14:55:00,57.14,57.21,57.06,57.07,35600.0,39.5302,39.5786,39.4749,39.4818,35600.0
2008-12-30 15:00:00,57.08,57.19,57.08,57.12,50400.0,39.4887,39.5648,39.4887,39.5164,50400.0
2008-12-30 15:05:00,57.12,57.13,57.0,57.02,33400.0,39.5164,39.5233,39.4334,39.4472,33400.0
2008-12-30 15:10:00,57.02,57.04,56.94,56.99,50600.0,39.4472,39.461,39.3918,39.4264,50600.0
2008-12-30 15:15:00,56.99,57.03,56.95,57.02,44100.0,39.4264,39.4541,39.3988,39.4472,44100.0
2008-12-30 15:20:00,57.01,57.02,56.82,56.85,64800.0,39.4403,39.4472,39.3088,39.3296,64800.0
2008-12-30 15:25:00,56.86,57.0,56.85,56.93,54800.0,39.3365,39.4334,39.3296,39.3849,54800.0
2008-12-30 15:30:00,56.93,57.0,56.87,56.97,43300.0,39.3849,39.4334,39.3434,39.4126,43300.0
2008-12-30 15:35:00,56.98,57.0,56.92,56.96,48800.0,39.4195,39.4334,39.378,39.4057,48800.0
2008-12-30 15:40:00,56.96,57.06,56.91,57.05,99500.0,39.4057,39.4749,39.3711,39.4679,99500.0
2008-12-30 15:45:00,57.06,57.14,56.98,57.14,117900.0,39.4749,39.5302,39.4195,39.5302,117900.0
2008-12-30 15:50:00,57.15,57.41,57.15,57.31,207200.0,39.5371,39.717,39.5371,39.6478,207200.0
2008-12-30 15:55:00,57.31,57.6,57.29,57.58,376200.0,39.6478,39.8484,39.634,39.8346,376200.0
2008-12-31 09:30:00,57.11,57.7,57.06,57.45,100000.0,39.5095,39.9176,39.4749,39.7447,100000.0
2008-12-31 09:35:00,57.51,57.59,57.42,57.47,38400.0,39.7862,39.8415,39.7239,39.7585,38400.0
2008-12-31 09:40:00,57.52,57.75,57.51,57.59,80700.0,39.7931,39.9522,39.7862,39.8415,80700.0
2008-12-31 09:45:00,57.6,57.62,57.33,57.56,58100.0,39.8484,39.8623,39.6617,39.8208,58100.0
2008-12-31 09:50:00,57.56,57.58,57.45,57.49,43200.0,39.8208,39.8346,39.7447,39.7723,43200.0
2008-12-31 09:55:00,57.49,57.55,57.42,57.49,67700.0,39.7723,39.8139,39.7239,39.7723,67700.0
2008-12-31 10:00:00,57.48,57.72,57.47,57.69,58500.0,39.7654,39.9315,39.7585,39.9107,58500.0
2008-12-31 10:05:00,57.69,57.77,57.68,57.77,50900.0,39.9107,39.9661,39.9038,39.9661,50900.0
2008-12-31 10:10:00,57.77,57.79,57.68,57.74,35700.0,39.9661,39.9799,39.9038,39.9453,35700.0
2008-12-31 10:15:00,57.73,57.83,57.68,57.83,31100.0,39.9384,40.0076,39.9038,40.0076,31100.0
2008-12-31 10:20:00,57.83,57.84,57.76,57.82,58400.0,40.0076,40.0145,39.9591,40.0006,58400.0
2008-12-31 10:25:00,57.83,57.83,57.79,57.8,48700.0,40.0076,40.0076,39.9799,39.9868,48700.0
2008-12-31 10:30:00,57.81,57.83,57.75,57.78,41600.0,39.9937,40.0076,39.9522,39.973,41600.0
2008-12-31 10:35:00,57.77,57.8,57.67,57.69,76100.0,39.9661,39.9868,39.8969,39.9107,76100.0
2008-12-31 10:40:00,57.69,57.7,57.66,57.69,37100.0,39.9107,39.9176,39.89,39.9107,37100.0
2008-12-31 10:45:00,57.7,57.87,57.67,57.79,64500.0,39.9176,40.0352,39.8969,39.9799,64500.0
2008-12-31 10:50:00,57.76,57.9,57.76,57.9,26100.0,39.9591,40.056,39.9591,40.056,26100.0
2008-12-31 10:55:00,57.89,57.97,57.88,57.95,32900.0,40.0491,40.1044,40.0422,40.0906,32900.0
2008-12-31 11:00:00,57.94,57.94,57.83,57.83,32400.0,40.0837,40.0837,40.0076,40.0076,32400.0
2008-12-31 11:05:00,57.83,58.03,57.83,57.89,108200.0,40.0076,40.1459,40.0076,40.0491,108200.0
2008-12-31 11:10:00,57.89,57.92,57.87,57.91,27700.0,40.0491,40.0698,40.0352,40.0629,27700.0
2008-12-31 11:15:00,57.91,58.01,57.87,57.98,61400.0,40.0629,40.1321,40.0352,40.1113,61400.0
2008-12-31 11:20:00,57.98,58.08,57.96,58.08,27200.0,40.1113,40.1805,40.0975,40.1805,27200.0
2008-12-31 11:25:00,58.07,58.15,58.06,58.14,24300.0,40.1736,40.2289,40.1667,40.222,24300.0
2008-12-31 11:30:00,58.14,58.22,58.13,58.15,76300.0,40.222,40.2774,40.2151,40.2289,76300.0
2008-12-31 11:35:00,58.15,58.16,58.01,58.02,35600.0,40.2289,40.2359,40.1321,40.139,35600.0
2008-12-31 11:40:00,58.02,58.02,57.89,57.91,37200.0,40.139,40.139,40.0491,40.0629,37200.0
2008-12-31 11:45:00,57.9,57.98,57.85,57.87,55300.0,40.056,40.1113,40.0214,40.0352,55300.0
2008-12-31 11:50:00,57.85,57.96,57.85,57.92,35100.0,40.0214,40.0975,40.0214,40.0698,35100.0
2008-12-31 11:55:00,57.92,57.95,57.87,57.92,36300.0,40.0698,40.0906,40.0352,40.0698,36300.0
2008-12-31 12:00:00,57.93,57.94,57.9,57.94,30900.0,40.0767,40.0837,40.056,40.0837,30900.0
2008-12-31 12:05:00,57.93,58.02,57.9,58.01,30500.0,40.0767,40.139,40.056,40.1321,30500.0
2008-12-31 12:10:00,58.01,58.02,57.94,58.02,27800.0,40.1321,40.139,40.0837,40.139,27800.0
2008-12-31 12:15:00,58.01,58.02,57.86,57.87,37700.0,40.1321,40.139,40.0283,40.0352,37700.0
2008-12-31 12:20:00,57.87,57.94,57.87,57.93,34500.0,40.0352,40.0837,40.0352,40.0767,34500.0
2008-12-31 12:25:00,57.94,57.95,57.88,57.89,25000.0,40.0837,40.0906,40.0422,40.0491,25000.0
2008-12-31 12:30:00,57.88,57.9,57.87,57.88,26300.0,40.0422,40.056,40.0352,40.0422,26300.0
2008-12-31 12:35:00,57.89,57.89,57.77,57.78,39400.0,40.0491,40.0491,39.9661,39.973,39400.0
2008-12-31 12:40:00,57.81,57.87,57.79,57.83,36100.0,39.9937,40.0352,39.9799,40.0076,36100.0
2008-12-31 12:45:00,57.85,57.85,57.79,57.81,28100.0,40.0214,40.0214,39.9799,39.9937,28100.0
2008-12-31 12:50:00,57.81,57.89,57.77,57.87,31500.0,39.9937,40.0491,39.9661,40.0352,31500.0
2008-12-31 12:55:00,57.86,57.98,57.85,57.96,35500.0,40.0283,40.1113,40.0214,40.0975,35500.0
2008-12-31 13:00:00,57.96,58.0,57.96,57.98,42900.0,40.0975,40.1252,40.0975,40.1113,42900.0
2008-12-31 13:05:00,57.97,58.0,57.89,57.9,58200.0,40.1044,40.1252,40.0491,40.056,58200.0
2008-12-31 13:10:00,57.89,57.92,57.79,57.91,49200.0,40.0491,40.0698,39.9799,40.0629,49200.0
2008-12-31 13:15:00,57.91,57.97,57.86,57.88,44900.0,40.0629,40.1044,40.0283,40.0422,44900.0
2008-12-31 13:20:00,57.87,57.96,57.87,57.92,43900.0,40.0352,40.0975,40.0352,40.0698,43900.0
2008-12-31 13:25:00,57.92,57.92,57.79,57.79,46600.0,40.0698,40.0698,39.9799,39.9799,46600.0
2008-12-31 13:30:00,57.8,57.99,57.8,57.98,30600.0,39.9868,40.1183,39.9868,40.1113,30600.0
2008-12-31 13:35:00,57.98,58.1,57.97,58.06,38300.0,40.1113,40.1944,40.1044,40.1667,38300.0
2008-12-31 13:40:00,58.07,58.17,58.06,58.17,33500.0,40.1736,40.2428,40.1667,40.2428,33500.0
2008-12-31 13:45:00,58.17,58.2,58.05,58.05,54900.0,40.2428,40.2635,40.1598,40.1598,54900.0
2008-12-31 13:50:00,58.05,58.13,58.05,58.06,36700.0,40.1598,40.2151,40.1598,40.1667,36700.0
2008-12-31 13:55:00,58.06,58.13,58.02,58.03,81600.0,40.1667,40.2151,40.139,40.1459,81600.0
2008-12-31 14:00:00,58.03,58.03,57.98,57.98,116000.0,40.1459,40.1459,40.1113,40.1113,116000.0
2008-12-31 14:05:00,57.99,58.03,57.91,57.97,53600.0,40.1183,40.1459,40.0629,40.1044,53600.0
2008-12-31 14:10:00,57.96,57.99,57.93,57.93,46100.0,40.0975,40.1183,40.0767,40.0767,46100.0
2008-12-31 14:15:00,57.94,57.96,57.87,57.88,54900.0,40.0837,40.0975,40.0352,40.0422,54900.0
2008-12-31 14:20:00,57.88,57.92,57.83,57.85,43600.0,40.0422,40.0698,40.0076,40.0214,43600.0
2008-12-31 14:25:00,57.84,57.85,57.84,57.84,47600.0,40.0145,40.0214,40.0145,40.0145,47600.0
2008-12-31 14:30:00,57.85,57.87,57.8,57.8,91300.0,40.0214,40.0352,39.9868,39.9868,91300.0
2008-12-31 14:35:00,57.8,57.81,57.63,57.71,87400.0,39.9868,39.9937,39.8692,39.9245,87400.0
2008-12-31 14:40:00,57.72,57.87,57.71,57.86,57100.0,39.9315,40.0352,39.9245,40.0283,57100.0
2008-12-31 14:45:00,57.86,57.86,57.73,57.81,63600.0,40.0283,40.0283,39.9384,39.9937,63600.0
2008-12-31 14:50:00,57.81,57.82,57.75,57.8,41600.0,39.9937,40.0006,39.9522,39.9868,41600.0
2008-12-31 14:55:00,57.81,57.81,57.78,57.8,48100.0,39.9937,39.9937,39.973,39.9868,48100.0
2008-12-31 15:00:00,57.81,57.84,57.77,57.77,111500.0,39.9937,40.0145,39.9661,39.9661,111500.0
2008-12-31 15:05:00,57.76,57.81,57.69,57.75,65500.0,39.9591,39.9937,39.9107,39.9522,65500.0
2008-12-31 15:10:00,57.72,57.8,57.71,57.76,55700.0,39.9315,39.9868,39.9245,39.9591,55700.0
2008-12-31 15:15:00,57.77,57.82,57.69,57.72,67000.0,39.9661,40.0006,39.9107,39.9315,67000.0
2008-12-31 15:20:00,57.73,57.8,57.6,57.66,126800.0,39.9384,39.9868,39.8484,39.89,126800.0
2008-12-31 15:25:00,57.67,57.76,57.57,57.76,86300.0,39.8969,39.9591,39.8277,39.9591,86300.0
2008-12-31 15:30:00,57.76,57.84,57.75,57.83,88700.0,39.9591,40.0145,39.9522,40.0076,88700.0
2008-12-31 15:35:00,57.83,57.86,57.77,57.8,134100.0,40.0076,40.0283,39.9661,39.9868,134100.0
2008-12-31 15:40:00,57.79,57.83,57.64,57.69,130000.0,39.9799,40.0076,39.8761,39.9107,130000.0
2008-12-31 15:45:00,57.69,57.7,57.54,57.6,115800.0,39.9107,39.9176,39.8069,39.8484,115800.0
2008-12-31 15:50:00,57.6,57.88,57.6,57.82,273800.0,39.8484,40.0422,39.8484,40.0006,273800.0
2008-12-31 15:55:00,57.82,58.04,57.5,57.67,578800.0,40.0006,40.1528,39.7793,39.8969,578800.0
2009-01-02 09:30:00,58.63,58.75,57.75,58.11,272100.0,40.561,40.644,39.9522,40.2013,272100.0
2009-01-02 09:35:00,58.12,58.27,58.06,58.11,86100.0,40.2082,40.312,40.1667,40.2013,86100.0
2009-01-02 09:40:00,58.12,58.19,58.09,58.09,54200.0,40.2082,40.2566,40.1874,40.1874,54200.0
2009-01-02 09:45:00,58.09,58.11,57.98,58.04,69300.0,40.1874,40.2013,40.1113,40.1528,69300.0
2009-01-02 09:50:00,58.04,58.04,57.89,57.93,61400.0,40.1528,40.1528,40.0491,40.0767,61400.0
2009-01-02 09:55:00,57.92,58.11,57.92,58.03,47000.0,40.0698,40.2013,40.0698,40.1459,47000.0
2009-01-02 10:00:00,58.01,58.14,57.95,58.08,68300.0,40.1321,40.222,40.0906,40.1805,68300.0
2009-01-02 10:05:00,58.08,58.14,58.03,58.13,35800.0,40.1805,40.222,40.1459,40.2151,35800.0
2009-01-02 10:10:00,58.12,58.17,58.09,58.12,49400.0,40.2082,40.2428,40.1874,40.2082,49400.0
2009-01-02 10:15:00,58.13,58.26,57.98,58.26,47300.0,40.2151,40.305,40.1113,40.305,47300.0
2009-01-02 10:20:00,58.26,58.3,58.23,58.24,46800.0,40.305,40.3327,40.2843,40.2912,46800.0
2009-01-02 10:25:00,58.24,58.24,57.98,58.06,61100.0,40.2912,40.2912,40.1113,40.1667,61100.0
2009-01-02 10:30:00,58.05,58.33,57.96,58.33,75100.0,40.1598,40.3535,40.0975,40.3535,75100.0
2009-01-02 10:35:00,58.34,58.68,58.34,58.61,158400.0,40.3604,40.5956,40.3604,40.5472,158400.0
2009-01-02 10:40:00,58.62,58.75,58.13,58.64,98400.0,40.5541,40.644,40.2151,40.5679,98400.0
2009-01-02 10:45:00,58.6,58.66,58.51,58.56,38200.0,40.5403,40.5818,40.478,40.5126,38200.0
2009-01-02 10:50:00,58.56,58.68,58.55,58.68,63200.0,40.5126,40.5956,40.5057,40.5956,63200.0
2009-01-02 10:55:00,58.67,58.69,58.57,58.66,64100.0,40.5887,40.6025,40.5195,40.5818,64100.0
2009-01-02 11:00:00,58.66,58.69,58.55,58.6,59300.0,40.5818,40.6025,40.5057,40.5403,59300.0
2009-01-02 11:05:00,58.59,58.59,58.48,58.5,71100.0,40.5333,40.5333,40.4572,40.4711,71100.0
2009-01-02 11:10:00,58.5,58.5,58.43,58.49,72800.0,40.4711,40.4711,40.4227,40.4642,72800.0
2009-01-02 11:15:00,58.49,58.51,58.39,58.5,67500.0,40.4642,40.478,40.395,40.4711,67500.0
2009-01-02 11:20:00,58.49,58.51,58.46,58.47,57200.0,40.4642,40.478,40.4434,40.4503,57200.0
2009-01-02 11:25:00,58.47,58.49,58.44,58.46,58500.0,40.4503,40.4642,40.4296,40.4434,58500.0
2009-01-02 11:30:00,58.47,58.5,58.45,58.5,61900.0,40.4503,40.4711,40.4365,40.4711,61900.0
2009-01-02 11:35:00,58.5,58.55,58.42,58.43,78000.0,40.4711,40.5057,40.4157,40.4227,78000.0
2009-01-02 11:40:00,58.43,58.55,58.41,58.55,48700.0,40.4227,40.5057,40.4088,40.5057,48700.0
2009-01-02 11:45:00,58.55,58.58,58.43,58.46,52500.0,40.5057,40.5264,40.4227,40.4434,52500.0
2009-01-02 11:50:00,58.46,58.5,58.33,58.34,24600.0,40.4434,40.4711,40.3535,40.3604,24600.0
2009-01-02 11:55:00,58.35,58.42,58.28,58.31,48300.0,40.3673,40.4157,40.3189,40.3396,48300.0
2009-01-02 12:00:00,58.32,58.37,58.21,58.22,60700.0,40.3466,40.3811,40.2705,40.2774,60700.0
2009-01-02 12:05:00,58.22,58.27,58.2,58.2,27100.0,40.2774,40.312,40.2635,40.2635,27100.0
2009-01-02 12:10:00,58.21,58.28,58.12,58.14,54100.0,40.2705,40.3189,40.2082,40.222,54100.0
2009-01-02 12:15:00,58.13,58.25,58.12,58.23,32000.0,40.2151,40.2981,40.2082,40.2843,32000.0
2009-01-02 12:20:00,58.23,58.24,58.13,58.21,36600.0,40.2843,40.2912,40.2151,40.2705,36600.0
2009-01-02 12:25:00,58.21,58.41,58.2,58.32,31700.0,40.2705,40.4088,40.2635,40.3466,31700.0
2009-01-02 12:30:00,58.33,58.39,58.29,58.34,24200.0,40.3535,40.395,40.3258,40.3604,24200.0
2009-01-02 12:35:00,58.33,58.38,58.29,58.34,26900.0,40.3535,40.3881,40.3258,40.3604,26900.0
2009-01-02 12:40:00,58.35,58.4,58.32,58.38,38400.0,40.3673,40.4019,40.3466,40.3881,38400.0
2009-01-02 12:45:00,58.35,58.44,58.35,58.39,41200.0,40.3673,40.4296,40.3673,40.395,41200.0
2009-01-02 12:50:00,58.4,58.43,58.36,58.43,15500.0,40.4019,40.4227,40.3742,40.4227,15500.0
2009-01-02 12:55:00,58.43,58.44,58.34,58.39,24200.0,40.4227,40.4296,40.3604,40.395,24200.0
2009-01-02 13:00:00,58.39,58.43,58.38,58.43,14500.0,40.395,40.4227,40.3881,40.4227,14500.0
2009-01-02 13:05:00,58.42,58.43,58.4,58.4,22600.0,40.4157,40.4227,40.4019,40.4019,22600.0
2009-01-02 13:10:00,58.4,58.43,58.31,58.32,26100.0,40.4019,40.4227,40.3396,40.3466,26100.0
2009-01-02 13:15:00,58.31,58.36,58.3,58.36,14100.0,40.3396,40.3742,40.3327,40.3742,14100.0
2009-01-02 13:20:00,58.37,58.4,58.34,58.38,20500.0,40.3811,40.4019,40.3604,40.3881,20500.0
2009-01-02 13:25:00,58.38,58.45,58.34,58.41,40000.0,40.3881,40.4365,40.3604,40.4088,40000.0
2009-01-02 13:30:00,58.41,58.43,58.37,58.41,77500.0,40.4088,40.4227,40.3811,40.4088,77500.0
2009-01-02 13:35:00,58.41,58.47,58.39,58.39,52500.0,40.4088,40.4503,40.395,40.395,52500.0
2009-01-02 13:40:00,58.4,58.51,58.39,58.47,63200.0,40.4019,40.478,40.395,40.4503,63200.0
2009-01-02 13:45:00,58.48,58.54,58.44,58.51,79700.0,40.4572,40.4988,40.4296,40.478,79700.0
2009-01-02 13:50:00,58.51,58.51,58.42,58.44,35400.0,40.478,40.478,40.4157,40.4296,35400.0
2009-01-02 13:55:00,58.44,58.5,58.43,58.49,34300.0,40.4296,40.4711,40.4227,40.4642,34300.0
2009-01-02 14:00:00,58.48,58.49,58.36,58.4,55400.0,40.4572,40.4642,40.3742,40.4019,55400.0
2009-01-02 14:05:00,58.4,58.45,58.3,58.37,34200.0,40.4019,40.4365,40.3327,40.3811,34200.0
2009-01-02 14:10:00,58.35,58.43,58.3,58.42,34100.0,40.3673,40.4227,40.3327,40.4157,34100.0
2009-01-02 14:15:00,58.4,58.47,58.38,58.42,60900.0,40.4019,40.4503,40.3881,40.4157,60900.0
2009-01-02 14:20:00,58.43,58.65,58.42,58.58,96700.0,40.4227,40.5748,40.4157,40.5264,96700.0
2009-01-02 14:25:00,58.59,58.64,58.56,58.58,93700.0,40.5333,40.5679,40.5126,40.5264,93700.0
2009-01-02 14:30:00,58.58,58.7,58.57,58.62,74300.0,40.5264,40.6094,40.5195,40.5541,74300.0
2009-01-02 14:35:00,58.62,58.72,58.62,58.66,40800.0,40.5541,40.6233,40.5541,40.5818,40800.0
2009-01-02 14:40:00,58.67,58.75,58.63,58.64,155100.0,40.5887,40.644,40.561,40.5679,155100.0
2009-01-02 14:45:00,58.63,58.7,58.63,58.65,28300.0,40.561,40.6094,40.561,40.5748,28300.0
2009-01-02 14:50:00,58.64,58.74,58.6,58.67,52000.0,40.5679,40.6371,40.5403,40.5887,52000.0
2009-01-02 14:55:00,58.67,58.67,58.63,58.64,29500.0,40.5887,40.5887,40.561,40.5679,29500.0
2009-01-02 15:00:00,58.65,58.75,58.64,58.74,174200.0,40.5748,40.644,40.5679,40.6371,174200.0
2009-01-02 15:05:00,58.74,58.75,58.65,58.67,70500.0,40.6371,40.644,40.5748,40.5887,70500.0
2009-01-02 15:10:00,58.66,58.71,58.64,58.65,115900.0,40.5818,40.6164,40.5679,40.5748,115900.0
2009-01-02 15:15:00,58.65,58.75,58.64,58.73,54400.0,40.5748,40.644,40.5679,40.6302,54400.0
2009-01-02 15:20:00,58.74,58.75,58.68,58.73,55600.0,40.6371,40.644,40.5956,40.6302,55600.0
2009-01-02 15:25:00,58.73,58.75,58.68,58.73,53100.0,40.6302,40.644,40.5956,40.6302,53100.0
2009-01-02 15:30:00,58.73,58.76,58.71,58.71,88200.0,40.6302,40.6509,40.6164,40.6164,88200.0
2009-01-02 15:35:00,58.71,58.76,58.69,58.75,76400.0,40.6164,40.6509,40.6025,40.644,76400.0
2009-01-02 15:40:00,58.75,58.91,58.74,58.87,115000.0,40.644,40.7547,40.6371,40.727,115000.0
2009-01-02 15:45:00,58.88,58.94,58.85,58.9,188600.0,40.734,40.7755,40.7132,40.7478,188600.0
2009-01-02 15:50:00,58.9,59.08,58.89,59.03,430300.0,40.7478,40.8723,40.7409,40.8377,430300.0
2009-01-02 15:55:00,59.02,59.04,58.81,58.84,413700.0,40.8308,40.8447,40.6855,40.7063,413700.0
2009-01-05 09:30:00,59.22,59.4,58.5,58.64,326000.0,40.9692,41.0937,40.4711,40.5679,326000.0
2009-01-05 09:35:00,58.61,58.96,58.6,58.71,109600.0,40.5472,40.7893,40.5403,40.6164,109600.0
2009-01-05 09:40:00,58.68,58.8,58.3,58.37,142600.0,40.5956,40.6786,40.3327,40.3811,142600.0
2009-01-05 09:45:00,58.37,58.49,58.29,58.34,89000.0,40.3811,40.4642,40.3258,40.3604,89000.0
2009-01-05 09:50:00,58.34,58.44,58.25,58.25,81000.0,40.3604,40.4296,40.2981,40.2981,81000.0
2009-01-05 09:55:00,58.24,58.26,58.0,58.04,123100.0,40.2912,40.305,40.1252,40.1528,123100.0
2009-01-05 10:00:00,58.05,58.17,58.03,58.15,84700.0,40.1598,40.2428,40.1459,40.2289,84700.0
2009-01-05 10:05:00,58.15,58.18,58.01,58.1,93700.0,40.2289,40.2497,40.1321,40.1944,93700.0
2009-01-05 10:10:00,58.1,58.24,58.0,58.04,191800.0,40.1944,40.2912,40.1252,40.1528,191800.0
2009-01-05 10:15:00,58.03,58.22,58.01,58.15,148400.0,40.1459,40.2774,40.1321,40.2289,148400.0
2009-01-05 10:20:00,58.16,58.38,58.14,58.38,97400.0,40.2359,40.3881,40.222,40.3881,97400.0
2009-01-05 10:25:00,58.37,58.6,58.37,58.51,167100.0,40.3811,40.5403,40.3811,40.478,167100.0
2009-01-05 10:30:00,58.51,58.67,58.5,58.62,69700.0,40.478,40.5887,40.4711,40.5541,69700.0
2009-01-05 10:35:00,58.62,58.7,58.6,58.65,69900.0,40.5541,40.6094,40.5403,40.5748,69900.0
2009-01-05 10:40:00,58.65,58.65,58.57,58.65,70500.0,40.5748,40.5748,40.5195,40.5748,70500.0
2009-01-05 10:45:00,58.65,58.85,58.63,58.78,85300.0,40.5748,40.7132,40.561,40.6648,85300.0
2009-01-05 10:50:00,58.79,58.99,58.78,58.94,56700.0,40.6717,40.8101,40.6648,40.7755,56700.0
2009-01-05 10:55:00,58.95,59.1,58.18,58.99,173200.0,40.7824,40.8862,40.2497,40.8101,173200.0
2009-01-05 11:00:00,59.0,59.02,58.94,58.99,72900.0,40.817,40.8308,40.7755,40.8101,72900.0
2009-01-05 11:05:00,59.0,59.17,58.99,59.15,90300.0,40.817,40.9346,40.8101,40.9208,90300.0
2009-01-05 11:10:00,59.15,59.3,59.11,59.28,120500.0,40.9208,41.0245,40.8931,41.0107,120500.0
2009-01-05 11:15:00,59.28,59.3,59.2,59.22,84800.0,41.0107,41.0245,40.9553,40.9692,84800.0
2009-01-05 11:20:00,59.21,59.28,59.07,59.07,86400.0,40.9623,41.0107,40.8654,40.8654,86400.0
2009-01-05 11:25:00,59.06,59.06,58.89,58.96,103800.0,40.8585,40.8585,40.7409,40.7893,103800.0
2009-01-05 11:30:00,58.95,59.0,58.9,59.0,78200.0,40.7824,40.817,40.7478,40.817,78200.0
2009-01-05 11:35:00,59.0,59.0,58.95,59.0,108800.0,40.817,40.817,40.7824,40.817,108800.0
2009-01-05 11:40:00,59.0,59.29,58.99,59.29,88200.0,40.817,41.0176,40.8101,41.0176,88200.0
2009-01-05 11:45:00,59.28,59.3,59.22,59.26,62000.0,41.0107,41.0245,40.9692,40.9969,62000.0
2009-01-05 11:50:00,59.26,59.36,59.25,59.3,115900.0,40.9969,41.066,40.9899,41.0245,115900.0
2009-01-05 11:55:00,59.29,59.35,59.25,59.3,99300.0,41.0176,41.0591,40.9899,41.0245,99300.0
2009-01-05 12:00:00,59.3,59.42,59.28,59.42,52700.0,41.0245,41.1075,41.0107,41.1075,52700.0
2009-01-05 12:05:00,59.4,59.41,59.25,59.25,81900.0,41.0937,41.1006,40.9899,40.9899,81900.0
2009-01-05 12:10:00,59.25,59.27,59.17,59.26,86500.0,40.9899,41.0038,40.9346,40.9969,86500.0
2009-01-05 12:15:00,59.26,59.33,59.25,59.3,71200.0,40.9969,41.0453,40.9899,41.0245,71200.0
2009-01-05 12:20:00,59.31,59.42,59.31,59.39,23700.0,41.0314,41.1075,41.0314,41.0868,23700.0
2009-01-05 12:25:00,59.4,59.4,59.23,59.31,85000.0,41.0937,41.0937,40.9761,41.0314,85000.0
2009-01-05 12:30:00,59.31,59.39,59.25,59.3,33100.0,41.0314,41.0868,40.9899,41.0245,33100.0
2009-01-05 12:35:00,59.31,59.31,59.2,59.22,58600.0,41.0314,41.0314,40.9553,40.9692,58600.0
2009-01-05 12:40:00,59.22,59.23,59.07,59.08,80600.0,40.9692,40.9761,40.8654,40.8723,80600.0
2009-01-05 12:45:00,59.09,59.11,58.99,59.0,115100.0,40.8792,40.8931,40.8101,40.817,115100.0
2009-01-05 12:50:00,58.99,59.0,58.84,58.86,91800.0,40.8101,40.817,40.7063,40.7201,91800.0
2009-01-05 12:55:00,58.87,59.0,58.77,58.98,56200.0,40.727,40.817,40.6579,40.8031,56200.0
2009-01-05 13:00:00,58.97,59.01,58.95,58.98,44100.0,40.7962,40.8239,40.7824,40.8031,44100.0
2009-01-05 13:05:00,58.99,59.05,58.95,58.96,151100.0,40.8101,40.8516,40.7824,40.7893,151100.0
2009-01-05 13:10:00,58.96,59.0,58.89,58.98,43100.0,40.7893,40.817,40.7409,40.8031,43100.0
2009-01-05 13:15:00,59.0,59.02,58.97,59.0,145400.0,40.817,40.8308,40.7962,40.817,145400.0
2009-01-05 13:20:00,59.0,59.06,58.96,59.06,126800.0,40.817,40.8585,40.7893,40.8585,126800.0
2009-01-05 13:25:00,59.06,59.1,58.91,58.97,53800.0,40.8585,40.8862,40.7547,40.7962,53800.0
2009-01-05 13:30:00,58.97,59.07,58.97,59.07,29100.0,40.7962,40.8654,40.7962,40.8654,29100.0
2009-01-05 13:35:00,59.06,59.06,58.91,58.97,60600.0,40.8585,40.8585,40.7547,40.7962,60600.0
2009-01-05 13:40:00,58.95,58.96,58.88,58.94,75200.0,40.7824,40.7893,40.734,40.7755,75200.0
2009-01-05 13:45:00,58.95,59.0,58.93,58.93,44900.0,40.7824,40.817,40.7686,40.7686,44900.0
2009-01-05 13:50:00,58.93,59.57,58.93,59.24,229700.0,40.7686,41.2113,40.7686,40.983,229700.0
2009-01-05 13:55:00,59.24,59.25,59.02,59.03,71700.0,40.983,40.9899,40.8308,40.8377,71700.0
2009-01-05 14:00:00,59.04,59.15,59.01,59.15,90900.0,40.8447,40.9208,40.8239,40.9208,90900.0
2009-01-05 14:05:00,59.14,59.17,59.03,59.04,145200.0,40.9138,40.9346,40.8377,40.8447,145200.0
2009-01-05 14:10:00,59.06,59.1,58.98,59.04,214300.0,40.8585,40.8862,40.8031,40.8447,214300.0
2009-01-05 14:15:00,59.04,59.07,58.9,58.91,51700.0,40.8447,40.8654,40.7478,40.7547,51700.0
2009-01-05 14:20:00,58.9,59.01,58.8,58.8,135300.0,40.7478,40.8239,40.6786,40.6786,135300.0
2009-01-05 14:25:00,58.8,58.83,58.65,58.67,115200.0,40.6786,40.6994,40.5748,40.5887,115200.0
2009-01-05 14:30:00,58.65,58.77,58.5,58.77,65900.0,40.5748,40.6579,40.4711,40.6579,65900.0
2009-01-05 14:35:00,58.76,58.87,58.74,58.87,54900.0,40.6509,40.727,40.6371,40.727,54900.0
2009-01-05 14:40:00,58.86,59.12,58.86,58.9,68400.0,40.7201,40.9,40.7201,40.7478,68400.0
2009-01-05 14:45:00,58.9,58.9,58.62,58.65,84500.0,40.7478,40.7478,40.5541,40.5748,84500.0
2009-01-05 14:50:00,58.66,58.67,58.46,58.5,75900.0,40.5818,40.5887,40.4434,40.4711,75900.0
2009-01-05 14:55:00,58.5,58.53,58.44,58.47,85200.0,40.4711,40.4918,40.4296,40.4503,85200.0
2009-01-05 15:00:00,58.48,58.69,58.46,58.68,66200.0,40.4572,40.6025,40.4434,40.5956,66200.0
2009-01-05 15:05:00,58.68,58.86,58.64,58.68,88500.0,40.5956,40.7201,40.5679,40.5956,88500.0
2009-01-05 15:10:00,58.67,58.74,58.49,58.5,47600.0,40.5887,40.6371,40.4642,40.4711,47600.0
2009-01-05 15:15:00,58.51,58.73,58.47,58.67,72200.0,40.478,40.6302,40.4503,40.5887,72200.0
2009-01-05 15:20:00,58.67,58.76,58.55,58.65,96000.0,40.5887,40.6509,40.5057,40.5748,96000.0
2009-01-05 15:25:00,58.65,58.85,58.63,58.84,132200.0,40.5748,40.7132,40.561,40.7063,132200.0
2009-01-05 15:30:00,58.84,58.92,58.82,58.92,131700.0,40.7063,40.7616,40.6925,40.7616,131700.0
2009-01-05 15:35:00,58.91,59.16,58.87,59.15,155100.0,40.7547,40.9277,40.727,40.9208,155100.0
2009-01-05 15:40:00,59.16,59.43,59.15,59.35,282300.0,40.9277,41.1145,40.9208,41.0591,282300.0
2009-01-05 15:45:00,59.36,59.42,59.31,59.34,215600.0,41.066,41.1075,41.0314,41.0522,215600.0
2009-01-05 15:50:00,59.36,59.61,59.33,59.58,374200.0,41.066,41.239,41.0453,41.2182,374200.0
2009-01-05 15:55:00,59.58,59.65,59.36,59.65,609700.0,41.2182,41.2667,41.066,41.2667,609700.0
2009-01-06 09:30:00,59.75,60.13,59.75,59.99,307000.0,41.3358,41.5987,41.3358,41.5019,307000.0
2009-01-06 09:35:00,60.0,60.15,59.75,59.75,199000.0,41.5088,41.6126,41.3358,41.3358,199000.0
2009-01-06 09:40:00,59.76,60.0,59.49,59.64,249900.0,41.3428,41.5088,41.156,41.2597,249900.0
2009-01-06 09:45:00,59.65,59.66,59.3,59.62,120700.0,41.2667,41.2736,41.0245,41.2459,120700.0
2009-01-06 09:50:00,59.6,59.85,59.58,59.8,77800.0,41.2321,41.405,41.2182,41.3704,77800.0
2009-01-06 09:55:00,59.8,59.85,59.55,59.55,117100.0,41.3704,41.405,41.1975,41.1975,117100.0
2009-01-06 10:00:00,59.57,59.74,59.0,59.02,332600.0,41.2113,41.3289,40.817,40.8308,332600.0
2009-01-06 10:05:00,59.01,59.04,58.56,58.65,232600.0,40.8239,40.8447,40.5126,40.5748,232600.0
2009-01-06 10:10:00,58.65,58.7,58.39,58.61,178800.0,40.5748,40.6094,40.395,40.5472,178800.0
2009-01-06 10:15:00,58.6,58.75,58.43,58.67,89700.0,40.5403,40.644,40.4227,40.5887,89700.0
2009-01-06 10:20:00,58.64,58.66,58.39,58.5,86500.0,40.5679,40.5818,40.395,40.4711,86500.0
2009-01-06 10:25:00,58.5,58.52,58.29,58.3,80500.0,40.4711,40.4849,40.3258,40.3327,80500.0
2009-01-06 10:30:00,58.3,58.42,58.15,58.24,184100.0,40.3327,40.4157,40.2289,40.2912,184100.0
2009-01-06 10:35:00,58.26,58.26,58.13,58.23,81600.0,40.305,40.305,40.2151,40.2843,81600.0
2009-01-06 10:40:00,58.23,58.34,58.13,58.15,112800.0,40.2843,40.3604,40.2151,40.2289,112800.0
2009-01-06 10:45:00,58.14,58.14,57.97,58.11,170000.0,40.222,40.222,40.1044,40.2013,170000.0
2009-01-06 10:50:00,58.11,58.19,57.97,58.0,112700.0,40.2013,40.2566,40.1044,40.1252,112700.0
2009-01-06 10:55:00,58.02,58.15,58.0,58.06,165600.0,40.139,40.2289,40.1252,40.1667,165600.0
2009-01-06 11:00:00,58.08,58.33,58.08,58.21,94300.0,40.1805,40.3535,40.1805,40.2705,94300.0
2009-01-06 11:05:00,58.2,58.41,58.13,58.3,95800.0,40.2635,40.4088,40.2151,40.3327,95800.0
2009-01-06 11:10:00,58.28,58.4,58.2,58.21,226700.0,40.3189,40.4019,40.2635,40.2705,226700.0
2009-01-06 11:15:00,58.21,58.35,58.19,58.32,64300.0,40.2705,40.3673,40.2566,40.3466,64300.0
2009-01-06 11:20:00,58.33,58.48,58.3,58.4,136300.0,40.3535,40.4572,40.3327,40.4019,136300.0
2009-01-06 11:25:00,58.41,58.41,58.32,58.38,66100.0,40.4088,40.4088,40.3466,40.3881,66100.0
2009-01-06 11:30:00,58.39,58.4,58.25,58.25,77100.0,40.395,40.4019,40.2981,40.2981,77100.0
2009-01-06 11:35:00,58.25,58.26,58.18,58.21,39300.0,40.2981,40.305,40.2497,40.2705,39300.0
2009-01-06 11:40:00,58.2,58.23,58.08,58.1,67000.0,40.2635,40.2843,40.1805,40.1944,67000.0
2009-01-06 11:45:00,58.08,58.11,58.0,58.02,119500.0,40.1805,40.2013,40.1252,40.139,119500.0
2009-01-06 11:50:00,58.03,58.15,58.0,58.07,77500.0,40.1459,40.2289,40.1252,40.1736,77500.0
2009-01-06 11:55:00,58.07,58.14,58.0,58.03,98100.0,40.1736,40.222,40.1252,40.1459,98100.0
2009-01-06 12:00:00,58.03,58.09,57.99,58.05,140600.0,40.1459,40.1874,40.1183,40.1598,140600.0
2009-01-06 12:05:00,58.05,58.05,57.86,57.99,128600.0,40.1598,40.1598,40.0283,40.1183,128600.0
2009-01-06 12:10:00,58.0,58.01,57.88,57.95,83400.0,40.1252,40.1321,40.0422,40.0906,83400.0
2009-01-06 12:15:00,57.94,57.96,57.79,57.87,53200.0,40.0837,40.0975,39.9799,40.0352,53200.0
2009-01-06 12:20:00,57.88,57.92,57.79,57.81,68200.0,40.0422,40.0698,39.9799,39.9937,68200.0
2009-01-06 12:25:00,57.8,57.85,57.77,57.8,43300.0,39.9868,40.0214,39.9661,39.9868,43300.0
2009-01-06 12:30:00,57.8,57.93,57.75,57.92,41400.0,39.9868,40.0767,39.9522,40.0698,41400.0
2009-01-06 12:35:00,57.93,58.01,57.92,57.97,78400.0,40.0767,40.1321,40.0698,40.1044,78400.0
2009-01-06 12:40:00,57.98,57.98,57.79,57.8,120800.0,40.1113,40.1113,39.9799,39.9868,120800.0
2009-01-06 12:45:00,57.81,57.99,57.76,57.99,83600.0,39.9937,40.1183,39.9591,40.1183,83600.0
2009-01-06 12:50:00,57.97,58.0,57.93,58.0,74900.0,40.1044,40.1252,40.0767,40.1252,74900.0
2009-01-06 12:55:00,58.0,58.01,57.96,57.99,126500.0,40.1252,40.1321,40.0975,40.1183,126500.0
2009-01-06 13:00:00,58.0,58.01,57.84,57.99,107800.0,40.1252,40.1321,40.0145,40.1183,107800.0
2009-01-06 13:05:00,57.99,58.08,57.93,58.08,165800.0,40.1183,40.1805,40.0767,40.1805,165800.0
2009-01-06 13:10:00,58.07,58.14,58.04,58.08,69900.0,40.1736,40.222,40.1528,40.1805,69900.0
2009-01-06 13:15:00,58.08,58.14,58.0,58.0,74400.0,40.1805,40.222,40.1252,40.1252,74400.0
2009-01-06 13:20:00,58.01,58.04,57.91,57.94,64200.0,40.1321,40.1528,40.0629,40.0837,64200.0
2009-01-06 13:25:00,57.92,58.04,57.88,58.0,31600.0,40.0698,40.1528,40.0422,40.1252,31600.0
2009-01-06 13:30:00,58.0,58.0,57.88,57.98,33000.0,40.1252,40.1252,40.0422,40.1113,33000.0
2009-01-06 13:35:00,58.0,58.09,57.86,57.97,47500.0,40.1252,40.1874,40.0283,40.1044,47500.0
2009-01-06 13:40:00,57.96,57.96,57.85,57.92,32800.0,40.0975,40.0975,40.0214,40.0698,32800.0
2009-01-06 13:45:00,57.93,58.05,57.88,58.02,44300.0,40.0767,40.1598,40.0422,40.139,44300.0
2009-01-06 13:50:00,58.02,58.13,58.01,58.05,44700.0,40.139,40.2151,40.1321,40.1598,44700.0
2009-01-06 13:55:00,58.04,58.1,58.0,58.06,27700.0,40.1528,40.1944,40.1252,40.1667,27700.0
2009-01-06 14:00:00,58.07,58.08,57.92,58.07,66300.0,40.1736,40.1805,40.0698,40.1736,66300.0
2009-01-06 14:05:00,58.06,58.06,57.87,58.05,57500.0,40.1667,40.1667,40.0352,40.1598,57500.0
2009-01-06 14:10:00,58.07,58.29,58.03,58.19,226100.0,40.1736,40.3258,40.1459,40.2566,226100.0
2009-01-06 14:15:00,58.19,58.34,58.14,58.17,71900.0,40.2566,40.3604,40.222,40.2428,71900.0
2009-01-06 14:20:00,58.17,58.29,58.14,58.16,76300.0,40.2428,40.3258,40.222,40.2359,76300.0
2009-01-06 14:25:00,58.15,58.28,58.13,58.27,41100.0,40.2289,40.3189,40.2151,40.312,41100.0
2009-01-06 14:30:00,58.25,58.38,58.17,58.17,57800.0,40.2981,40.3881,40.2428,40.2428,57800.0
2009-01-06 14:35:00,58.18,58.35,58.18,58.26,46800.0,40.2497,40.3673,40.2497,40.305,46800.0
2009-01-06 14:40:00,58.26,58.4,58.22,58.37,47900.0,40.305,40.4019,40.2774,40.3811,47900.0
2009-01-06 14:45:00,58.38,58.46,58.33,58.44,55800.0,40.3881,40.4434,40.3535,40.4296,55800.0
2009-01-06 14:50:00,58.46,58.46,58.23,58.36,54500.0,40.4434,40.4434,40.2843,40.3742,54500.0
2009-01-06 14:55:00,58.35,58.39,58.22,58.36,43600.0,40.3673,40.395,40.2774,40.3742,43600.0
2009-01-06 15:00:00,58.37,58.38,58.18,58.22,68500.0,40.3811,40.3881,40.2497,40.2774,68500.0
2009-01-06 15:05:00,58.22,58.24,58.08,58.09,70100.0,40.2774,40.2912,40.1805,40.1874,70100.0
2009-01-06 15:10:00,58.09,58.11,57.95,58.03,91800.0,40.1874,40.2013,40.0906,40.1459,91800.0
2009-01-06 15:15:00,58.03,58.1,57.9,57.9,72000.0,40.1459,40.1944,40.056,40.056,72000.0
2009-01-06 15:20:00,57.91,58.02,57.87,57.87,80800.0,40.0629,40.139,40.0352,40.0352,80800.0
2009-01-06 15:25:00,57.88,57.93,57.81,57.84,91600.0,40.0422,40.0767,39.9937,40.0145,91600.0
2009-01-06 15:30:00,57.86,58.08,57.83,57.9,145600.0,40.0283,40.1805,40.0076,40.056,145600.0
2009-01-06 15:35:00,57.9,58.06,57.78,57.92,144100.0,40.056,40.1667,39.973,40.0698,144100.0
2009-01-06 15:40:00,57.92,58.16,57.92,58.08,122500.0,40.0698,40.2359,40.0698,40.1805,122500.0
2009-01-06 15:45:00,58.08,58.15,57.97,58.14,156000.0,40.1805,40.2289,40.1044,40.222,156000.0
2009-01-06 15:50:00,58.14,58.27,58.11,58.21,226200.0,40.222,40.312,40.2013,40.2705,226200.0
2009-01-06 15:55:00,58.21,58.34,58.19,58.34,241200.0,40.2705,40.3604,40.2566,40.3604,241200.0
2009-01-07 09:30:00,57.83,58.43,57.8,58.32,173100.0,40.0076,40.4227,39.9868,40.3466,173100.0
2009-01-07 09:35:00,58.31,58.54,58.11,58.34,88600.0,40.3396,40.4988,40.2013,40.3604,88600.0
2009-01-07 09:40:00,58.4,58.5,58.0,58.07,83400.0,40.4019,40.4711,40.1252,40.1736,83400.0
2009-01-07 09:45:00,58.13,58.33,58.04,58.3,71200.0,40.2151,40.3535,40.1528,40.3327,71200.0
2009-01-07 09:50:00,58.3,58.44,58.22,58.4,88700.0,40.3327,40.4296,40.2774,40.4019,88700.0
2009-01-07 09:55:00,58.4,58.5,58.35,58.38,73900.0,40.4019,40.4711,40.3673,40.3881,73900.0
2009-01-07 10:00:00,58.38,58.46,58.18,58.36,58800.0,40.3881,40.4434,40.2497,40.3742,58800.0
2009-01-07 10:05:00,58.36,58.4,58.2,58.39,108300.0,40.3742,40.4019,40.2635,40.395,108300.0
2009-01-07 10:10:00,58.39,58.4,58.15,58.21,70200.0,40.395,40.4019,40.2289,40.2705,70200.0
2009-01-07 10:15:00,58.2,58.26,58.11,58.17,76500.0,40.2635,40.305,40.2013,40.2428,76500.0
2009-01-07 10:20:00,58.15,58.18,58.02,58.1,36700.0,40.2289,40.2497,40.139,40.1944,36700.0
2009-01-07 10:25:00,58.09,58.33,58.09,58.33,57400.0,40.1874,40.3535,40.1874,40.3535,57400.0
2009-01-07 10:30:00,58.29,58.48,58.23,58.48,70400.0,40.3258,40.4572,40.2843,40.4572,70400.0
2009-01-07 10:35:00,58.46,58.65,58.45,58.59,92400.0,40.4434,40.5748,40.4365,40.5333,92400.0
2009-01-07 10:40:00,58.57,58.62,58.48,58.58,45200.0,40.5195,40.5541,40.4572,40.5264,45200.0
2009-01-07 10:45:00,58.57,58.6,58.45,58.46,66900.0,40.5195,40.5403,40.4365,40.4434,66900.0
2009-01-07 10:50:00,58.47,58.53,58.39,58.45,78800.0,40.4503,40.4918,40.395,40.4365,78800.0
2009-01-07 10:55:00,58.44,58.48,58.38,58.4,42500.0,40.4296,40.4572,40.3881,40.4019,42500.0
2009-01-07 11:00:00,58.37,58.49,58.21,58.45,59500.0,40.3811,40.4642,40.2705,40.4365,59500.0
2009-01-07 11:05:00,58.45,58.6,58.43,58.56,61400.0,40.4365,40.5403,40.4227,40.5126,61400.0
2009-01-07 11:10:00,58.55,58.74,58.55,58.72,88500.0,40.5057,40.6371,40.5057,40.6233,88500.0
2009-01-07 11:15:00,58.72,58.72,58.45,58.45,35800.0,40.6233,40.6233,40.4365,40.4365,35800.0
2009-01-07 11:20:00,58.45,58.55,58.37,58.54,43000.0,40.4365,40.5057,40.3811,40.4988,43000.0
2009-01-07 11:25:00,58.54,58.67,58.54,58.6,33800.0,40.4988,40.5887,40.4988,40.5403,33800.0
2009-01-07 11:30:00,58.61,58.67,58.58,58.6,36300.0,40.5472,40.5887,40.5264,40.5403,36300.0
2009-01-07 11:35:00,58.6,58.73,58.59,58.69,35800.0,40.5403,40.6302,40.5333,40.6025,35800.0
2009-01-07 11:40:00,58.7,58.75,58.64,58.7,35900.0,40.6094,40.644,40.5679,40.6094,35900.0
2009-01-07 11:45:00,58.7,58.75,58.65,58.71,28700.0,40.6094,40.644,40.5748,40.6164,28700.0
2009-01-07 11:50:00,58.73,58.74,58.63,58.73,36600.0,40.6302,40.6371,40.561,40.6302,36600.0
2009-01-07 11:55:00,58.72,58.75,58.66,58.73,21300.0,40.6233,40.644,40.5818,40.6302,21300.0
2009-01-07 12:00:00,58.72,58.72,58.62,58.66,54300.0,40.6233,40.6233,40.5541,40.5818,54300.0
2009-01-07 12:05:00,58.66,58.71,58.61,58.7,33700.0,40.5818,40.6164,40.5472,40.6094,33700.0
2009-01-07 12:10:00,58.7,58.7,58.53,58.61,34300.0,40.6094,40.6094,40.4918,40.5472,34300.0
2009-01-07 12:15:00,58.61,58.67,58.54,58.56,55300.0,40.5472,40.5887,40.4988,40.5126,55300.0
2009-01-07 12:20:00,58.56,58.56,58.44,58.47,65600.0,40.5126,40.5126,40.4296,40.4503,65600.0
2009-01-07 12:25:00,58.49,58.5,58.34,58.4,60200.0,40.4642,40.4711,40.3604,40.4019,60200.0
2009-01-07 12:30:00,58.41,58.41,58.31,58.34,19400.0,40.4088,40.4088,40.3396,40.3604,19400.0
2009-01-07 12:35:00,58.34,58.39,58.25,58.31,66600.0,40.3604,40.395,40.2981,40.3396,66600.0
2009-01-07 12:40:00,58.31,58.36,58.19,58.2,53400.0,40.3396,40.3742,40.2566,40.2635,53400.0
2009-01-07 12:45:00,58.19,58.32,58.15,58.24,33600.0,40.2566,40.3466,40.2289,40.2912,33600.0
2009-01-07 12:50:00,58.24,58.28,58.16,58.2,27500.0,40.2912,40.3189,40.2359,40.2635,27500.0
2009-01-07 12:55:00,58.2,58.28,58.14,58.26,33800.0,40.2635,40.3189,40.222,40.305,33800.0
2009-01-07 13:00:00,58.26,58.26,58.14,58.22,22300.0,40.305,40.305,40.222,40.2774,22300.0
2009-01-07 13:05:00,58.2,58.26,58.16,58.26,18400.0,40.2635,40.305,40.2359,40.305,18400.0
2009-01-07 13:10:00,58.26,58.35,58.25,58.34,20700.0,40.305,40.3673,40.2981,40.3604,20700.0
2009-01-07 13:15:00,58.33,58.5,58.28,58.42,38500.0,40.3535,40.4711,40.3189,40.4157,38500.0
2009-01-07 13:20:00,58.42,58.43,58.33,58.35,38500.0,40.4157,40.4227,40.3535,40.3673,38500.0
2009-01-07 13:25:00,58.34,58.38,58.3,58.32,25000.0,40.3604,40.3881,40.3327,40.3466,25000.0
2009-01-07 13:30:00,58.32,58.45,58.24,58.41,34100.0,40.3466,40.4365,40.2912,40.4088,34100.0
2009-01-07 13:35:00,58.39,58.39,58.27,58.3,20500.0,40.395,40.395,40.312,40.3327,20500.0
2009-01-07 13:40:00,58.3,58.31,58.02,58.09,67200.0,40.3327,40.3396,40.139,40.1874,67200.0
2009-01-07 13:45:00,58.1,58.12,57.95,58.04,71400.0,40.1944,40.2082,40.0906,40.1528,71400.0
2009-01-07 13:50:00,58.07,58.11,57.97,58.11,29000.0,40.1736,40.2013,40.1044,40.2013,29000.0
2009-01-07 13:55:00,58.09,58.09,57.92,57.99,49400.0,40.1874,40.1874,40.0698,40.1183,49400.0
2009-01-07 14:00:00,58.01,58.04,57.91,57.99,42700.0,40.1321,40.1528,40.0629,40.1183,42700.0
2009-01-07 14:05:00,57.99,58.08,57.97,58.02,27200.0,40.1183,40.1805,40.1044,40.139,27200.0
2009-01-07 14:10:00,58.02,58.09,57.94,58.05,38000.0,40.139,40.1874,40.0837,40.1598,38000.0
2009-01-07 14:15:00,58.06,58.1,57.94,57.97,65500.0,40.1667,40.1944,40.0837,40.1044,65500.0
2009-01-07 14:20:00,57.94,58.07,57.92,58.0,89400.0,40.0837,40.1736,40.0698,40.1252,89400.0
2009-01-07 14:25:00,58.0,58.1,57.96,57.98,105000.0,40.1252,40.1944,40.0975,40.1113,105000.0
2009-01-07 14:30:00,57.99,58.07,57.87,57.96,54800.0,40.1183,40.1736,40.0352,40.0975,54800.0
2009-01-07 14:35:00,57.94,58.05,57.88,57.95,58400.0,40.0837,40.1598,40.0422,40.0906,58400.0
2009-01-07 14:40:00,57.94,58.0,57.87,57.97,47700.0,40.0837,40.1252,40.0352,40.1044,47700.0
2009-01-07 14:45:00,57.98,57.98,57.77,57.86,70300.0,40.1113,40.1113,39.9661,40.0283,70300.0
2009-01-07 14:50:00,57.85,57.92,57.77,57.92,79800.0,40.0214,40.0698,39.9661,40.0698,79800.0
2009-01-07 14:55:00,57.9,57.92,57.8,57.86,33000.0,40.056,40.0698,39.9868,40.0283,33000.0
2009-01-07 15:00:00,57.86,57.91,57.8,57.91,54600.0,40.0283,40.0629,39.9868,40.0629,54600.0
2009-01-07 15:05:00,57.92,57.93,57.74,57.77,86500.0,40.0698,40.0767,39.9453,39.9661,86500.0
2009-01-07 15:10:00,57.77,57.88,57.75,57.83,78200.0,39.9661,40.0422,39.9522,40.0076,78200.0
2009-01-07 15:15:00,57.85,57.9,57.75,57.89,73800.0,40.0214,40.056,39.9522,40.0491,73800.0
2009-01-07 15:20:00,57.89,57.96,57.75,57.92,100900.0,40.0491,40.0975,39.9522,40.0698,100900.0
2009-01-07 15:25:00,57.92,58.02,57.84,57.97,72600.0,40.0698,40.139,40.0145,40.1044,72600.0
2009-01-07 15:30:00,57.97,58.04,57.93,57.94,100500.0,40.1044,40.1528,40.0767,40.0837,100500.0
2009-01-07 15:35:00,57.94,57.95,57.83,57.87,122700.0,40.0837,40.0906,40.0076,40.0352,122700.0
2009-01-07 15:40:00,57.87,57.91,57.83,57.88,84400.0,40.0352,40.0629,40.0076,40.0422,84400.0
2009-01-07 15:45:00,57.87,57.98,57.87,57.94,91500.0,40.0352,40.1113,40.0352,40.0837,91500.0
2009-01-07 15:50:00,57.95,58.06,57.95,58.06,152700.0,40.0906,40.1667,40.0906,40.1667,152700.0
2009-01-07 15:55:00,58.05,58.28,58.05,58.19,211900.0,40.1598,40.3189,40.1598,40.2566,211900.0
2009-01-08 09:30:00,58.11,58.69,58.01,58.67,107200.0,40.2013,40.6025,40.1321,40.5887,107200.0
2009-01-08 09:35:00,58.67,58.67,58.45,58.48,65700.0,40.5887,40.5887,40.4365,40.4572,65700.0
2009-01-08 09:40:00,58.47,58.61,58.36,58.44,86900.0,40.4503,40.5472,40.3742,40.4296,86900.0
2009-01-08 09:45:00,58.44,58.49,58.26,58.45,50700.0,40.4296,40.4642,40.305,40.4365,50700.0
2009-01-08 09:50:00,58.46,58.67,58.45,58.59,58500.0,40.4434,40.5887,40.4365,40.5333,58500.0
2009-01-08 09:55:00,58.6,58.68,58.48,58.66,97600.0,40.5403,40.5956,40.4572,40.5818,97600.0
2009-01-08 10:00:00,58.65,58.67,58.5,58.51,78700.0,40.5748,40.5887,40.4711,40.478,78700.0
2009-01-08 10:05:00,58.51,58.65,58.43,58.62,120400.0,40.478,40.5748,40.4227,40.5541,120400.0
2009-01-08 10:10:00,58.62,58.65,58.53,58.53,92400.0,40.5541,40.5748,40.4918,40.4918,92400.0
2009-01-08 10:15:00,58.53,58.55,58.35,58.35,48200.0,40.4918,40.5057,40.3673,40.3673,48200.0
2009-01-08 10:20:00,58.35,58.46,58.34,58.43,31200.0,40.3673,40.4434,40.3604,40.4227,31200.0
2009-01-08 10:25:00,58.42,58.56,58.4,58.5,61700.0,40.4157,40.5126,40.4019,40.4711,61700.0
2009-01-08 10:30:00,58.5,58.66,58.45,58.66,71300.0,40.4711,40.5818,40.4365,40.5818,71300.0
2009-01-08 10:35:00,58.66,58.75,58.63,58.67,74600.0,40.5818,40.644,40.561,40.5887,74600.0
2009-01-08 10:40:00,58.67,58.76,58.52,58.53,103500.0,40.5887,40.6509,40.4849,40.4918,103500.0
2009-01-08 10:45:00,58.53,58.66,58.48,58.66,46400.0,40.4918,40.5818,40.4572,40.5818,46400.0
2009-01-08 10:50:00,58.66,58.68,58.59,58.59,29100.0,40.5818,40.5956,40.5333,40.5333,29100.0
2009-01-08 10:55:00,58.59,58.61,58.5,58.54,19900.0,40.5333,40.5472,40.4711,40.4988,19900.0
2009-01-08 11:00:00,58.57,58.66,58.52,58.66,41600.0,40.5195,40.5818,40.4849,40.5818,41600.0
2009-01-08 11:05:00,58.66,58.7,58.49,58.54,72600.0,40.5818,40.6094,40.4642,40.4988,72600.0
2009-01-08 11:10:00,58.54,58.59,58.48,58.59,27000.0,40.4988,40.5333,40.4572,40.5333,27000.0
2009-01-08 11:15:00,58.6,58.65,58.56,58.63,28300.0,40.5403,40.5748,40.5126,40.561,28300.0
2009-01-08 11:20:00,58.64,58.69,58.46,58.47,27600.0,40.5679,40.6025,40.4434,40.4503,27600.0
2009-01-08 11:25:00,58.47,58.49,58.39,58.4,36500.0,40.4503,40.4642,40.395,40.4019,36500.0
2009-01-08 11:30:00,58.4,58.46,58.35,58.44,45200.0,40.4019,40.4434,40.3673,40.4296,45200.0
2009-01-08 11:35:00,58.46,58.55,58.42,58.45,48200.0,40.4434,40.5057,40.4157,40.4365,48200.0
2009-01-08 11:40:00,58.47,58.52,58.43,58.5,19800.0,40.4503,40.4849,40.4227,40.4711,19800.0
2009-01-08 11:45:00,58.51,58.53,58.43,58.52,23900.0,40.478,40.4918,40.4227,40.4849,23900.0
2009-01-08 11:50:00,58.54,58.55,58.42,58.44,31200.0,40.4988,40.5057,40.4157,40.4296,31200.0
2009-01-08 11:55:00,58.44,58.54,58.36,58.51,34100.0,40.4296,40.4988,40.3742,40.478,34100.0
2009-01-08 12:00:00,58.49,58.55,58.49,58.52,14300.0,40.4642,40.5057,40.4642,40.4849,14300.0
2009-01-08 12:05:00,58.52,58.6,58.5,58.55,36600.0,40.4849,40.5403,40.4711,40.5057,36600.0
2009-01-08 12:10:00,58.54,58.57,58.47,58.48,28400.0,40.4988,40.5195,40.4503,40.4572,28400.0
2009-01-08 12:15:00,58.49,58.5,58.38,58.4,11600.0,40.4642,40.4711,40.3881,40.4019,11600.0
2009-01-08 12:20:00,58.4,58.41,58.36,58.39,21400.0,40.4019,40.4088,40.3742,40.395,21400.0
2009-01-08 12:25:00,58.4,58.46,58.39,58.42,27700.0,40.4019,40.4434,40.395,40.4157,27700.0
2009-01-08 12:30:00,58.4,58.42,58.38,58.4,45600.0,40.4019,40.4157,40.3881,40.4019,45600.0
2009-01-08 12:35:00,58.41,58.45,58.4,58.42,26500.0,40.4088,40.4365,40.4019,40.4157,26500.0
2009-01-08 12:40:00,58.42,58.44,58.4,58.44,20200.0,40.4157,40.4296,40.4019,40.4296,20200.0
2009-01-08 12:45:00,58.44,58.49,58.41,58.43,16300.0,40.4296,40.4642,40.4088,40.4227,16300.0
2009-01-08 12:50:00,58.43,58.56,58.42,58.48,45800.0,40.4227,40.5126,40.4157,40.4572,45800.0
2009-01-08 12:55:00,58.47,58.5,58.34,58.37,37300.0,40.4503,40.4711,40.3604,40.3811,37300.0
2009-01-08 13:00:00,58.39,58.46,58.34,58.42,31000.0,40.395,40.4434,40.3604,40.4157,31000.0
2009-01-08 13:05:00,58.4,58.45,58.34,58.35,49800.0,40.4019,40.4365,40.3604,40.3673,49800.0
2009-01-08 13:10:00,58.34,58.39,58.31,58.36,25700.0,40.3604,40.395,40.3396,40.3742,25700.0
2009-01-08 13:15:00,58.37,58.42,58.26,58.28,32200.0,40.3811,40.4157,40.305,40.3189,32200.0
2009-01-08 13:20:00,58.3,58.44,58.28,58.41,38200.0,40.3327,40.4296,40.3189,40.4088,38200.0
2009-01-08 13:25:00,58.4,58.43,58.35,58.41,24200.0,40.4019,40.4227,40.3673,40.4088,24200.0
2009-01-08 13:30:00,58.41,58.54,58.39,58.47,37500.0,40.4088,40.4988,40.395,40.4503,37500.0
2009-01-08 13:35:00,58.48,58.53,58.44,58.47,20300.0,40.4572,40.4918,40.4296,40.4503,20300.0
2009-01-08 13:40:00,58.49,58.53,58.45,58.5,28500.0,40.4642,40.4918,40.4365,40.4711,28500.0
2009-01-08 13:45:00,58.5,58.56,58.5,58.54,34100.0,40.4711,40.5126,40.4711,40.4988,34100.0
2009-01-08 13:50:00,58.54,58.55,58.48,58.5,18400.0,40.4988,40.5057,40.4572,40.4711,18400.0
2009-01-08 13:55:00,58.49,58.49,58.4,58.45,24300.0,40.4642,40.4642,40.4019,40.4365,24300.0
2009-01-08 14:00:00,58.45,58.47,58.39,58.44,24800.0,40.4365,40.4503,40.395,40.4296,24800.0
2009-01-08 14:05:00,58.45,58.68,58.45,58.67,87200.0,40.4365,40.5956,40.4365,40.5887,87200.0
2009-01-08 14:10:00,58.69,58.72,58.62,58.67,29700.0,40.6025,40.6233,40.5541,40.5887,29700.0
2009-01-08 14:15:00,58.67,58.77,58.65,58.7,73200.0,40.5887,40.6579,40.5748,40.6094,73200.0
2009-01-08 14:20:00,58.69,58.76,58.65,58.65,49900.0,40.6025,40.6509,40.5748,40.5748,49900.0
2009-01-08 14:25:00,58.65,58.75,58.58,58.59,48800.0,40.5748,40.644,40.5264,40.5333,48800.0
2009-01-08 14:30:00,58.58,58.63,58.49,58.52,49800.0,40.5264,40.561,40.4642,40.4849,49800.0
2009-01-08 14:35:00,58.52,58.61,58.48,58.61,36600.0,40.4849,40.5472,40.4572,40.5472,36600.0
2009-01-08 14:40:00,58.6,58.75,58.52,58.74,41500.0,40.5403,40.644,40.4849,40.6371,41500.0
2009-01-08 14:45:00,58.74,58.77,58.69,58.71,62800.0,40.6371,40.6579,40.6025,40.6164,62800.0
2009-01-08 14:50:00,58.69,58.77,58.69,58.75,83300.0,40.6025,40.6579,40.6025,40.644,83300.0
2009-01-08 14:55:00,58.75,58.76,58.69,58.75,69800.0,40.644,40.6509,40.6025,40.644,69800.0
2009-01-08 15:00:00,58.75,58.9,58.69,58.78,128000.0,40.644,40.7478,40.6025,40.6648,128000.0
2009-01-08 15:05:00,58.77,58.85,58.75,58.76,83800.0,40.6579,40.7132,40.644,40.6509,83800.0
2009-01-08 15:10:00,58.76,58.79,58.72,58.73,95900.0,40.6509,40.6717,40.6233,40.6302,95900.0
2009-01-08 15:15:00,58.73,58.85,58.72,58.78,58900.0,40.6302,40.7132,40.6233,40.6648,58900.0
2009-01-08 15:20:00,58.78,58.82,58.71,58.77,77100.0,40.6648,40.6925,40.6164,40.6579,77100.0
2009-01-08 15:25:00,58.77,58.88,58.74,58.87,81000.0,40.6579,40.734,40.6371,40.727,81000.0
2009-01-08 15:30:00,58.87,58.95,58.8,58.9,98400.0,40.727,40.7824,40.6786,40.7478,98400.0
2009-01-08 15:35:00,58.89,58.91,58.73,58.8,187400.0,40.7409,40.7547,40.6302,40.6786,187400.0
2009-01-08 15:40:00,58.79,58.9,58.79,58.83,178400.0,40.6717,40.7478,40.6717,40.6994,178400.0
2009-01-08 15:45:00,58.83,58.97,58.77,58.96,221800.0,40.6994,40.7962,40.6579,40.7893,221800.0
2009-01-08 15:50:00,58.97,59.18,58.97,59.04,312700.0,40.7962,40.9415,40.7962,40.8447,312700.0
2009-01-08 15:55:00,59.05,59.28,58.98,59.26,388600.0,40.8516,41.0107,40.8031,40.9969,388600.0
2009-01-09 09:30:00,59.11,59.79,59.06,59.52,146100.0,40.8931,41.3635,40.8585,41.1767,146100.0
2009-01-09 09:35:00,59.52,59.52,59.21,59.25,59600.0,41.1767,41.1767,40.9623,40.9899,59600.0
2009-01-09 09:40:00,59.24,59.26,58.75,58.84,91900.0,40.983,40.9969,40.644,40.7063,91900.0
2009-01-09 09:45:00,58.82,58.82,58.42,58.48,89200.0,40.6925,40.6925,40.4157,40.4572,89200.0
2009-01-09 09:50:00,58.46,58.64,58.15,58.15,144000.0,40.4434,40.5679,40.2289,40.2289,144000.0
2009-01-09 09:55:00,58.15,58.19,57.96,58.12,180300.0,40.2289,40.2566,40.0975,40.2082,180300.0
2009-01-09 10:00:00,58.12,58.33,58.08,58.28,56400.0,40.2082,40.3535,40.1805,40.3189,56400.0
2009-01-09 10:05:00,58.28,58.39,58.18,58.39,66900.0,40.3189,40.395,40.2497,40.395,66900.0
2009-01-09 10:10:00,58.36,58.39,58.16,58.29,64500.0,40.3742,40.395,40.2359,40.3258,64500.0
2009-01-09 10:15:00,58.29,58.31,58.08,58.12,54500.0,40.3258,40.3396,40.1805,40.2082,54500.0
2009-01-09 10:20:00,58.11,58.17,58.05,58.15,58100.0,40.2013,40.2428,40.1598,40.2289,58100.0
2009-01-09 10:25:00,58.15,58.27,58.1,58.23,69300.0,40.2289,40.312,40.1944,40.2843,69300.0
2009-01-09 10:30:00,58.22,58.33,58.12,58.32,82100.0,40.2774,40.3535,40.2082,40.3466,82100.0
2009-01-09 10:35:00,58.32,58.32,58.1,58.25,73000.0,40.3466,40.3466,40.1944,40.2981,73000.0
2009-01-09 10:40:00,58.23,58.34,58.22,58.34,54000.0,40.2843,40.3604,40.2774,40.3604,54000.0
2009-01-09 10:45:00,58.34,58.51,58.33,58.51,63800.0,40.3604,40.478,40.3535,40.478,63800.0
2009-01-09 10:50:00,58.5,58.57,58.44,58.57,73400.0,40.4711,40.5195,40.4296,40.5195,73400.0
2009-01-09 10:55:00,58.57,58.57,58.32,58.49,66500.0,40.5195,40.5195,40.3466,40.4642,66500.0
2009-01-09 11:00:00,58.49,58.53,58.42,58.47,31900.0,40.4642,40.4918,40.4157,40.4503,31900.0
2009-01-09 11:05:00,58.49,58.55,58.4,58.4,81200.0,40.4642,40.5057,40.4019,40.4019,81200.0
2009-01-09 11:10:00,58.44,58.48,58.39,58.43,64500.0,40.4296,40.4572,40.395,40.4227,64500.0
2009-01-09 11:15:00,58.43,58.48,58.36,58.47,45300.0,40.4227,40.4572,40.3742,40.4503,45300.0
2009-01-09 11:20:00,58.48,58.49,58.38,58.45,65600.0,40.4572,40.4642,40.3881,40.4365,65600.0
2009-01-09 11:25:00,58.47,58.48,58.3,58.32,49100.0,40.4503,40.4572,40.3327,40.3466,49100.0
2009-01-09 11:30:00,58.29,58.38,58.25,58.29,36900.0,40.3258,40.3881,40.2981,40.3258,36900.0
2009-01-09 11:35:00,58.3,58.31,58.11,58.22,78200.0,40.3327,40.3396,40.2013,40.2774,78200.0
2009-01-09 11:40:00,58.22,58.25,58.01,58.03,52000.0,40.2774,40.2981,40.1321,40.1459,52000.0
2009-01-09 11:45:00,58.02,58.07,58.01,58.07,25500.0,40.139,40.1736,40.1321,40.1736,25500.0
2009-01-09 11:50:00,58.06,58.16,58.04,58.13,30500.0,40.1667,40.2359,40.1528,40.2151,30500.0
2009-01-09 11:55:00,58.12,58.22,58.08,58.17,15400.0,40.2082,40.2774,40.1805,40.2428,15400.0
2009-01-09 12:00:00,58.17,58.22,58.16,58.16,16600.0,40.2428,40.2774,40.2359,40.2359,16600.0
2009-01-09 12:05:00,58.16,58.3,58.15,58.24,32800.0,40.2359,40.3327,40.2289,40.2912,32800.0
2009-01-09 12:10:00,58.21,58.24,58.14,58.14,17200.0,40.2705,40.2912,40.222,40.222,17200.0
2009-01-09 12:15:00,58.14,58.15,58.09,58.12,12800.0,40.222,40.2289,40.1874,40.2082,12800.0
2009-01-09 12:20:00,58.14,58.16,58.07,58.11,28200.0,40.222,40.2359,40.1736,40.2013,28200.0
2009-01-09 12:25:00,58.11,58.15,58.09,58.09,16700.0,40.2013,40.2289,40.1874,40.1874,16700.0
2009-01-09 12:30:00,58.09,58.23,58.08,58.23,25800.0,40.1874,40.2843,40.1805,40.2843,25800.0
2009-01-09 12:35:00,58.23,58.36,58.23,58.36,37900.0,40.2843,40.3742,40.2843,40.3742,37900.0
2009-01-09 12:40:00,58.36,58.38,58.25,58.28,40300.0,40.3742,40.3881,40.2981,40.3189,40300.0
2009-01-09 12:45:00,58.27,58.31,58.22,58.22,81100.0,40.312,40.3396,40.2774,40.2774,81100.0
2009-01-09 12:50:00,58.22,58.23,58.19,58.22,12400.0,40.2774,40.2843,40.2566,40.2774,12400.0
2009-01-09 12:55:00,58.2,58.2,58.11,58.12,12300.0,40.2635,40.2635,40.2013,40.2082,12300.0
2009-01-09 13:00:00,58.12,58.35,58.12,58.31,35600.0,40.2082,40.3673,40.2082,40.3396,35600.0
2009-01-09 13:05:00,58.32,58.35,58.03,58.03,46100.0,40.3466,40.3673,40.1459,40.1459,46100.0
2009-01-09 13:10:00,58.02,58.1,58.02,58.08,15900.0,40.139,40.1944,40.139,40.1805,15900.0
2009-01-09 13:15:00,58.06,58.09,57.97,58.07,48100.0,40.1667,40.1874,40.1044,40.1736,48100.0
2009-01-09 13:20:00,58.05,58.07,57.97,58.04,48400.0,40.1598,40.1736,40.1044,40.1528,48400.0
2009-01-09 13:25:00,58.04,58.05,58.0,58.02,26800.0,40.1528,40.1598,40.1252,40.139,26800.0
2009-01-09 13:30:00,58.01,58.16,58.01,58.11,66500.0,40.1321,40.2359,40.1321,40.2013,66500.0
2009-01-09 13:35:00,58.13,58.33,58.13,58.15,52800.0,40.2151,40.3535,40.2151,40.2289,52800.0
2009-01-09 13:40:00,58.14,58.38,58.13,58.3,96800.0,40.222,40.3881,40.2151,40.3327,96800.0
2009-01-09 13:45:00,58.28,58.35,58.28,58.34,17900.0,40.3189,40.3673,40.3189,40.3604,17900.0
2009-01-09 13:50:00,58.34,58.34,58.1,58.1,33300.0,40.3604,40.3604,40.1944,40.1944,33300.0
2009-01-09 13:55:00,58.09,58.14,58.05,58.09,31100.0,40.1874,40.222,40.1598,40.1874,31100.0
2009-01-09 14:00:00,58.09,58.26,58.08,58.26,32300.0,40.1874,40.305,40.1805,40.305,32300.0
2009-01-09 14:05:00,58.26,58.33,58.24,58.26,29800.0,40.305,40.3535,40.2912,40.305,29800.0
2009-01-09 14:10:00,58.25,58.3,58.17,58.28,23600.0,40.2981,40.3327,40.2428,40.3189,23600.0
2009-01-09 14:15:00,58.26,58.34,58.2,58.23,53800.0,40.305,40.3604,40.2635,40.2843,53800.0
2009-01-09 14:20:00,58.21,58.23,58.12,58.15,24200.0,40.2705,40.2843,40.2082,40.2289,24200.0
2009-01-09 14:25:00,58.15,58.21,58.07,58.16,30000.0,40.2289,40.2705,40.1736,40.2359,30000.0
2009-01-09 14:30:00,58.16,58.27,58.15,58.23,65500.0,40.2359,40.312,40.2289,40.2843,65500.0
2009-01-09 14:35:00,58.21,58.25,58.16,58.23,28900.0,40.2705,40.2981,40.2359,40.2843,28900.0
2009-01-09 14:40:00,58.25,58.29,58.18,58.25,92100.0,40.2981,40.3258,40.2497,40.2981,92100.0
2009-01-09 14:45:00,58.25,58.31,58.18,58.18,82200.0,40.2981,40.3396,40.2497,40.2497,82200.0
2009-01-09 14:50:00,58.2,58.28,58.18,58.24,42400.0,40.2635,40.3189,40.2497,40.2912,42400.0
2009-01-09 14:55:00,58.24,58.31,58.22,58.26,38100.0,40.2912,40.3396,40.2774,40.305,38100.0
2009-01-09 15:00:00,58.25,58.27,58.2,58.25,83700.0,40.2981,40.312,40.2635,40.2981,83700.0
2009-01-09 15:05:00,58.24,58.27,58.06,58.07,74400.0,40.2912,40.312,40.1667,40.1736,74400.0
2009-01-09 15:10:00,58.08,58.08,57.99,58.06,52100.0,40.1805,40.1805,40.1183,40.1667,52100.0
2009-01-09 15:15:00,58.04,58.09,58.0,58.05,64600.0,40.1528,40.1874,40.1252,40.1598,64600.0
2009-01-09 15:20:00,58.06,58.08,57.99,58.03,101000.0,40.1667,40.1805,40.1183,40.1459,101000.0
2009-01-09 15:25:00,58.03,58.2,57.98,58.2,155300.0,40.1459,40.2635,40.1113,40.2635,155300.0
2009-01-09 15:30:00,58.19,58.27,58.15,58.21,167000.0,40.2566,40.312,40.2289,40.2705,167000.0
2009-01-09 15:35:00,58.21,58.35,58.13,58.32,150100.0,40.2705,40.3673,40.2151,40.3466,150100.0
2009-01-09 15:40:00,58.32,58.32,58.04,58.1,101100.0,40.3466,40.3466,40.1528,40.1944,101100.0
2009-01-09 15:45:00,58.1,58.14,57.87,57.89,165000.0,40.1944,40.222,40.0352,40.0491,165000.0
2009-01-09 15:50:00,57.91,58.06,57.62,57.75,292900.0,40.0629,40.1667,39.8623,39.9522,292900.0
2009-01-09 15:55:00,57.75,57.92,57.68,57.77,267100.0,39.9522,40.0698,39.9038,39.9661,267100.0
2009-01-12 09:30:00,57.48,57.72,57.0,57.07,422800.0,39.7654,39.9315,39.4334,39.4818,422800.0
2009-01-12 09:35:00,57.07,57.47,57.01,57.42,137000.0,39.4818,39.7585,39.4403,39.7239,137000.0
2009-01-12 09:40:00,57.44,57.61,57.2,57.24,160600.0,39.7378,39.8554,39.5717,39.5994,160600.0
2009-01-12 09:45:00,57.24,57.24,57.0,57.06,120600.0,39.5994,39.5994,39.4334,39.4749,120600.0
2009-01-12 09:50:00,57.06,57.15,57.0,57.08,89700.0,39.4749,39.5371,39.4334,39.4887,89700.0
2009-01-12 09:55:00,57.07,57.41,57.06,57.41,64900.0,39.4818,39.717,39.4749,39.717,64900.0
2009-01-12 10:00:00,57.39,57.46,57.23,57.35,75300.0,39.7032,39.7516,39.5925,39.6755,75300.0
2009-01-12 10:05:00,57.35,57.47,57.01,57.1,177300.0,39.6755,39.7585,39.4403,39.5025,177300.0
2009-01-12 10:10:00,57.09,57.2,57.06,57.15,55600.0,39.4956,39.5717,39.4749,39.5371,55600.0
2009-01-12 10:15:00,57.13,57.25,57.08,57.12,58300.0,39.5233,39.6063,39.4887,39.5164,58300.0
2009-01-12 10:20:00,57.13,57.3,57.1,57.22,46500.0,39.5233,39.6409,39.5025,39.5856,46500.0
2009-01-12 10:25:00,57.21,57.29,57.07,57.25,80700.0,39.5786,39.634,39.4818,39.6063,80700.0
2009-01-12 10:30:00,57.25,57.5,57.19,57.37,144800.0,39.6063,39.7793,39.5648,39.6893,144800.0
2009-01-12 10:35:00,57.38,57.4,57.33,57.34,46000.0,39.6962,39.7101,39.6617,39.6686,46000.0
2009-01-12 10:40:00,57.35,57.4,57.24,57.35,92800.0,39.6755,39.7101,39.5994,39.6755,92800.0
2009-01-12 10:45:00,57.35,57.5,57.35,57.39,59300.0,39.6755,39.7793,39.6755,39.7032,59300.0
2009-01-12 10:50:00,57.39,57.47,57.38,57.46,53200.0,39.7032,39.7585,39.6962,39.7516,53200.0
2009-01-12 10:55:00,57.45,57.47,57.35,57.38,29200.0,39.7447,39.7585,39.6755,39.6962,29200.0
2009-01-12 11:00:00,57.39,57.41,57.23,57.27,56400.0,39.7032,39.717,39.5925,39.6201,56400.0
2009-01-12 11:05:00,57.26,57.35,57.2,57.27,42400.0,39.6132,39.6755,39.5717,39.6201,42400.0
2009-01-12 11:10:00,57.27,57.29,57.07,57.09,62700.0,39.6201,39.634,39.4818,39.4956,62700.0
2009-01-12 11:15:00,57.07,57.1,56.98,57.0,88200.0,39.4818,39.5025,39.4195,39.4334,88200.0
2009-01-12 11:20:00,57.0,57.09,57.0,57.04,133300.0,39.4334,39.4956,39.4334,39.461,133300.0
2009-01-12 11:25:00,57.05,57.05,56.98,57.0,159400.0,39.4679,39.4679,39.4195,39.4334,159400.0
2009-01-12 11:30:00,57.0,57.05,56.98,57.0,81400.0,39.4334,39.4679,39.4195,39.4334,81400.0
2009-01-12 11:35:00,57.0,57.06,56.98,57.01,131300.0,39.4334,39.4749,39.4195,39.4403,131300.0
2009-01-12 11:40:00,57.0,57.01,56.98,57.0,64400.0,39.4334,39.4403,39.4195,39.4334,64400.0
2009-01-12 11:45:00,56.99,57.05,56.99,57.04,77700.0,39.4264,39.4679,39.4264,39.461,77700.0
2009-01-12 11:50:00,57.04,57.1,57.01,57.06,97900.0,39.461,39.5025,39.4403,39.4749,97900.0
2009-01-12 11:55:00,57.06,57.1,57.03,57.03,60300.0,39.4749,39.5025,39.4541,39.4541,60300.0
2009-01-12 12:00:00,57.03,57.05,56.95,56.95,109400.0,39.4541,39.4679,39.3988,39.3988,109400.0
2009-01-12 12:05:00,56.95,57.0,56.94,56.96,72100.0,39.3988,39.4334,39.3918,39.4057,72100.0
2009-01-12 12:10:00,56.96,57.09,56.95,57.04,57100.0,39.4057,39.4956,39.3988,39.461,57100.0
2009-01-12 12:15:00,57.04,57.05,56.97,56.99,17100.0,39.461,39.4679,39.4126,39.4264,17100.0
2009-01-12 12:20:00,56.99,56.99,56.93,56.95,54100.0,39.4264,39.4264,39.3849,39.3988,54100.0
2009-01-12 12:25:00,56.96,57.0,56.95,56.96,36700.0,39.4057,39.4334,39.3988,39.4057,36700.0
2009-01-12 12:30:00,56.96,57.01,56.95,56.97,31700.0,39.4057,39.4403,39.3988,39.4126,31700.0
2009-01-12 12:35:00,56.96,56.97,56.95,56.95,83000.0,39.4057,39.4126,39.3988,39.3988,83000.0
2009-01-12 12:40:00,56.95,56.96,56.75,56.75,87000.0,39.3988,39.4057,39.2604,39.2604,87000.0
2009-01-12 12:45:00,56.76,56.78,56.68,56.69,58900.0,39.2673,39.2812,39.212,39.2189,58900.0
2009-01-12 12:50:00,56.69,56.7,56.63,56.63,38100.0,39.2189,39.2258,39.1774,39.1774,38100.0
2009-01-12 12:55:00,56.63,56.67,56.61,56.64,24800.0,39.1774,39.2051,39.1636,39.1843,24800.0
2009-01-12 13:00:00,56.63,56.72,56.63,56.67,43700.0,39.1774,39.2396,39.1774,39.2051,43700.0
2009-01-12 13:05:00,56.65,56.76,56.63,56.75,29700.0,39.1912,39.2673,39.1774,39.2604,29700.0
2009-01-12 13:10:00,56.76,56.88,56.75,56.87,45900.0,39.2673,39.3503,39.2604,39.3434,45900.0
2009-01-12 13:15:00,56.87,56.88,56.84,56.88,20100.0,39.3434,39.3503,39.3227,39.3503,20100.0
2009-01-12 13:20:00,56.87,56.87,56.78,56.83,44200.0,39.3434,39.3434,39.2812,39.3157,44200.0
2009-01-12 13:25:00,56.85,56.89,56.83,56.84,16300.0,39.3296,39.3573,39.3157,39.3227,16300.0
2009-01-12 13:30:00,56.84,56.88,56.8,56.86,64500.0,39.3227,39.3503,39.295,39.3365,64500.0
2009-01-12 13:35:00,56.87,56.92,56.81,56.88,61200.0,39.3434,39.378,39.3019,39.3503,61200.0
2009-01-12 13:40:00,56.89,56.92,56.85,56.9,15700.0,39.3573,39.378,39.3296,39.3642,15700.0
2009-01-12 13:45:00,56.9,56.95,56.85,56.85,40900.0,39.3642,39.3988,39.3296,39.3296,40900.0
2009-01-12 13:50:00,56.85,56.91,56.85,56.88,35600.0,39.3296,39.3711,39.3296,39.3503,35600.0
2009-01-12 13:55:00,56.88,56.9,56.73,56.78,36000.0,39.3503,39.3642,39.2466,39.2812,36000.0
2009-01-12 14:00:00,56.78,56.78,56.51,56.54,50600.0,39.2812,39.2812,39.0944,39.1151,50600.0
2009-01-12 14:05:00,56.53,56.56,56.5,56.52,83100.0,39.1082,39.129,39.0875,39.1013,83100.0
2009-01-12 14:10:00,56.51,56.56,56.44,56.45,99100.0,39.0944,39.129,39.0459,39.0529,99100.0
2009-01-12 14:15:00,56.46,56.55,56.44,56.52,101300.0,39.0598,39.122,39.0459,39.1013,101300.0
2009-01-12 14:20:00,56.53,56.66,56.53,56.62,73700.0,39.1082,39.1981,39.1082,39.1705,73700.0
2009-01-12 14:25:00,56.62,56.62,56.54,56.61,62900.0,39.1705,39.1705,39.1151,39.1636,62900.0
2009-01-12 14:30:00,56.61,56.62,56.43,56.43,74700.0,39.1636,39.1705,39.039,39.039,74700.0
2009-01-12 14:35:00,56.42,56.55,56.4,56.54,46100.0,39.0321,39.122,39.0183,39.1151,46100.0
2009-01-12 14:40:00,56.54,56.55,56.45,56.45,77100.0,39.1151,39.122,39.0529,39.0529,77100.0
2009-01-12 14:45:00,56.46,56.5,56.34,56.45,81100.0,39.0598,39.0875,38.9768,39.0529,81100.0
2009-01-12 14:50:00,56.46,56.7,56.46,56.67,91900.0,39.0598,39.2258,39.0598,39.2051,91900.0
2009-01-12 14:55:00,56.66,56.76,56.63,56.7,63400.0,39.1981,39.2673,39.1774,39.2258,63400.0
2009-01-12 15:00:00,56.71,56.83,56.7,56.7,93600.0,39.2327,39.3157,39.2258,39.2258,93600.0
2009-01-12 15:05:00,56.72,56.83,56.7,56.79,106600.0,39.2396,39.3157,39.2258,39.2881,106600.0
2009-01-12 15:10:00,56.78,56.79,56.64,56.71,60000.0,39.2812,39.2881,39.1843,39.2327,60000.0
2009-01-12 15:15:00,56.7,56.92,56.67,56.85,103200.0,39.2258,39.378,39.2051,39.3296,103200.0
2009-01-12 15:20:00,56.85,57.13,56.84,57.08,147400.0,39.3296,39.5233,39.3227,39.4887,147400.0
2009-01-12 15:25:00,57.08,57.13,56.97,56.97,149800.0,39.4887,39.5233,39.4126,39.4126,149800.0
2009-01-12 15:30:00,56.98,57.05,56.69,56.69,157500.0,39.4195,39.4679,39.2189,39.2189,157500.0
2009-01-12 15:35:00,56.69,56.85,56.68,56.83,94900.0,39.2189,39.3296,39.212,39.3157,94900.0
2009-01-12 15:40:00,56.83,56.86,56.65,56.85,143700.0,39.3157,39.3365,39.1912,39.3296,143700.0
2009-01-12 15:45:00,56.85,56.98,56.74,56.94,132000.0,39.3296,39.4195,39.2535,39.3918,132000.0
2009-01-12 15:50:00,56.95,57.15,56.89,56.89,242900.0,39.3988,39.5371,39.3573,39.3573,242900.0
2009-01-12 15:55:00,56.89,57.08,56.87,57.06,306600.0,39.3573,39.4887,39.3434,39.4749,306600.0
2009-01-13 09:30:00,57.16,57.66,57.09,57.45,143400.0,39.544,39.89,39.4956,39.7447,143400.0
2009-01-13 09:35:00,57.45,57.75,57.35,57.42,92400.0,39.7447,39.9522,39.6755,39.7239,92400.0
2009-01-13 09:40:00,57.41,57.53,57.21,57.33,73400.0,39.717,39.8,39.5786,39.6617,73400.0
2009-01-13 09:45:00,57.33,57.67,57.3,57.55,91900.0,39.6617,39.8969,39.6409,39.8139,91900.0
2009-01-13 09:50:00,57.54,57.72,57.53,57.62,57600.0,39.8069,39.9315,39.8,39.8623,57600.0
2009-01-13 09:55:00,57.62,57.81,57.55,57.78,114100.0,39.8623,39.9937,39.8139,39.973,114100.0
2009-01-13 10:00:00,57.79,57.87,57.68,57.78,115300.0,39.9799,40.0352,39.9038,39.973,115300.0
2009-01-13 10:05:00,57.78,57.86,57.75,57.82,69900.0,39.973,40.0283,39.9522,40.0006,69900.0
2009-01-13 10:10:00,57.8,57.99,57.72,57.97,65800.0,39.9868,40.1183,39.9315,40.1044,65800.0
2009-01-13 10:15:00,57.97,58.03,57.73,57.78,98700.0,40.1044,40.1459,39.9384,39.973,98700.0
2009-01-13 10:20:00,57.78,57.78,57.68,57.76,70500.0,39.973,39.973,39.9038,39.9591,70500.0
2009-01-13 10:25:00,57.79,57.81,57.57,57.64,64600.0,39.9799,39.9937,39.8277,39.8761,64600.0
2009-01-13 10:30:00,57.64,57.67,57.26,57.33,79800.0,39.8761,39.8969,39.6132,39.6617,79800.0
2009-01-13 10:35:00,57.33,57.58,57.33,57.48,51200.0,39.6617,39.8346,39.6617,39.7654,51200.0
2009-01-13 10:40:00,57.48,57.64,57.42,57.42,60800.0,39.7654,39.8761,39.7239,39.7239,60800.0
2009-01-13 10:45:00,57.42,57.42,57.37,57.38,71200.0,39.7239,39.7239,39.6893,39.6962,71200.0
2009-01-13 10:50:00,57.38,57.43,57.36,57.38,75600.0,39.6962,39.7308,39.6824,39.6962,75600.0
2009-01-13 10:55:00,57.38,57.42,57.35,57.4,53100.0,39.6962,39.7239,39.6755,39.7101,53100.0
2009-01-13 11:00:00,57.38,57.47,57.37,57.38,65800.0,39.6962,39.7585,39.6893,39.6962,65800.0
2009-01-13 11:05:00,57.38,57.53,57.37,57.51,51800.0,39.6962,39.8,39.6893,39.7862,51800.0
2009-01-13 11:10:00,57.5,57.53,57.38,57.52,55800.0,39.7793,39.8,39.6962,39.7931,55800.0
2009-01-13 11:15:00,57.51,57.51,57.3,57.37,56400.0,39.7862,39.7862,39.6409,39.6893,56400.0
2009-01-13 11:20:00,57.36,57.39,57.3,57.32,41800.0,39.6824,39.7032,39.6409,39.6547,41800.0
2009-01-13 11:25:00,57.33,57.43,57.21,57.38,62900.0,39.6617,39.7308,39.5786,39.6962,62900.0
2009-01-13 11:30:00,57.37,57.51,57.33,57.38,49600.0,39.6893,39.7862,39.6617,39.6962,49600.0
2009-01-13 11:35:00,57.39,57.52,57.35,57.35,36300.0,39.7032,39.7931,39.6755,39.6755,36300.0
2009-01-13 11:40:00,57.35,57.43,57.22,57.26,84200.0,39.6755,39.7308,39.5856,39.6132,84200.0
2009-01-13 11:45:00,57.25,57.25,57.12,57.12,91900.0,39.6063,39.6063,39.5164,39.5164,91900.0
2009-01-13 11:50:00,57.13,57.21,57.1,57.17,63900.0,39.5233,39.5786,39.5025,39.551,63900.0
2009-01-13 11:55:00,57.16,57.3,57.05,57.29,59100.0,39.544,39.6409,39.4679,39.634,59100.0
2009-01-13 12:00:00,57.29,57.4,57.26,57.38,44500.0,39.634,39.7101,39.6132,39.6962,44500.0
2009-01-13 12:05:00,57.38,57.47,57.32,57.46,42800.0,39.6962,39.7585,39.6547,39.7516,42800.0
2009-01-13 12:10:00,57.45,57.49,57.36,57.47,25700.0,39.7447,39.7723,39.6824,39.7585,25700.0
2009-01-13 12:15:00,57.47,57.49,57.4,57.45,33300.0,39.7585,39.7723,39.7101,39.7447,33300.0
2009-01-13 12:20:00,57.46,57.62,57.45,57.62,69700.0,39.7516,39.8623,39.7447,39.8623,69700.0
2009-01-13 12:25:00,57.61,57.66,57.55,57.66,33500.0,39.8554,39.89,39.8139,39.89,33500.0
2009-01-13 12:30:00,57.66,57.73,57.63,57.73,73300.0,39.89,39.9384,39.8692,39.9384,73300.0
2009-01-13 12:35:00,57.73,57.83,57.64,57.72,76200.0,39.9384,40.0076,39.8761,39.9315,76200.0
2009-01-13 12:40:00,57.72,57.72,57.6,57.68,36300.0,39.9315,39.9315,39.8484,39.9038,36300.0
2009-01-13 12:45:00,57.68,57.76,57.6,57.75,63700.0,39.9038,39.9591,39.8484,39.9522,63700.0
2009-01-13 12:50:00,57.75,57.81,57.59,57.72,63000.0,39.9522,39.9937,39.8415,39.9315,63000.0
2009-01-13 12:55:00,57.72,57.73,57.47,57.49,34000.0,39.9315,39.9384,39.7585,39.7723,34000.0
2009-01-13 13:00:00,57.49,57.55,57.44,57.47,30500.0,39.7723,39.8139,39.7378,39.7585,30500.0
2009-01-13 13:05:00,57.46,57.5,57.42,57.48,25200.0,39.7516,39.7793,39.7239,39.7654,25200.0
2009-01-13 13:10:00,57.49,57.54,57.45,57.54,30700.0,39.7723,39.8069,39.7447,39.8069,30700.0
2009-01-13 13:15:00,57.54,57.67,57.54,57.65,32000.0,39.8069,39.8969,39.8069,39.883,32000.0
2009-01-13 13:20:00,57.65,57.65,57.36,57.39,57600.0,39.883,39.883,39.6824,39.7032,57600.0
2009-01-13 13:25:00,57.39,57.5,57.33,57.47,46000.0,39.7032,39.7793,39.6617,39.7585,46000.0
2009-01-13 13:30:00,57.48,57.49,57.37,57.48,34100.0,39.7654,39.7723,39.6893,39.7654,34100.0
2009-01-13 13:35:00,57.48,57.59,57.48,57.52,61200.0,39.7654,39.8415,39.7654,39.7931,61200.0
2009-01-13 13:40:00,57.52,57.59,57.45,57.53,64800.0,39.7931,39.8415,39.7447,39.8,64800.0
2009-01-13 13:45:00,57.53,57.63,57.4,57.4,57700.0,39.8,39.8692,39.7101,39.7101,57700.0
2009-01-13 13:50:00,57.41,57.61,57.41,57.55,48300.0,39.717,39.8554,39.717,39.8139,48300.0
2009-01-13 13:55:00,57.54,57.61,57.49,57.53,50500.0,39.8069,39.8554,39.7723,39.8,50500.0
2009-01-13 14:00:00,57.53,57.61,57.48,57.55,38100.0,39.8,39.8554,39.7654,39.8139,38100.0
2009-01-13 14:05:00,57.56,57.65,57.5,57.54,44700.0,39.8208,39.883,39.7793,39.8069,44700.0
2009-01-13 14:10:00,57.55,57.63,57.51,57.58,40000.0,39.8139,39.8692,39.7862,39.8346,40000.0
2009-01-13 14:15:00,57.58,57.6,57.48,57.59,48600.0,39.8346,39.8484,39.7654,39.8415,48600.0
2009-01-13 14:20:00,57.6,57.6,57.43,57.47,80500.0,39.8484,39.8484,39.7308,39.7585,80500.0
2009-01-13 14:25:00,57.45,57.46,57.31,57.38,101300.0,39.7447,39.7516,39.6478,39.6962,101300.0
2009-01-13 14:30:00,57.39,57.66,57.38,57.56,89700.0,39.7032,39.89,39.6962,39.8208,89700.0
2009-01-13 14:35:00,57.56,57.68,57.53,57.64,68300.0,39.8208,39.9038,39.8,39.8761,68300.0
2009-01-13 14:40:00,57.64,57.72,57.55,57.6,84700.0,39.8761,39.9315,39.8139,39.8484,84700.0
2009-01-13 14:45:00,57.61,57.76,57.6,57.63,160000.0,39.8554,39.9591,39.8484,39.8692,160000.0
2009-01-13 14:50:00,57.62,57.72,57.57,57.67,85000.0,39.8623,39.9315,39.8277,39.8969,85000.0
2009-01-13 14:55:00,57.68,57.75,57.46,57.47,118900.0,39.9038,39.9522,39.7516,39.7585,118900.0
2009-01-13 15:00:00,57.46,57.52,57.4,57.46,78600.0,39.7516,39.7931,39.7101,39.7516,78600.0
2009-01-13 15:05:00,57.46,57.47,57.22,57.31,119700.0,39.7516,39.7585,39.5856,39.6478,119700.0
2009-01-13 15:10:00,57.3,57.34,57.21,57.3,132400.0,39.6409,39.6686,39.5786,39.6409,132400.0
2009-01-13 15:15:00,57.31,57.45,57.21,57.37,129700.0,39.6478,39.7447,39.5786,39.6893,129700.0
2009-01-13 15:20:00,57.38,57.56,57.28,57.44,143700.0,39.6962,39.8208,39.6271,39.7378,143700.0
2009-01-13 15:25:00,57.43,57.55,57.31,57.53,90100.0,39.7308,39.8139,39.6478,39.8,90100.0
2009-01-13 15:30:00,57.52,57.6,57.23,57.56,134600.0,39.7931,39.8484,39.5925,39.8208,134600.0
2009-01-13 15:35:00,57.56,57.69,57.46,57.64,142400.0,39.8208,39.9107,39.7516,39.8761,142400.0
2009-01-13 15:40:00,57.63,57.76,57.59,57.72,152300.0,39.8692,39.9591,39.8415,39.9315,152300.0
2009-01-13 15:45:00,57.7,57.72,57.41,57.66,202800.0,39.9176,39.9315,39.717,39.89,202800.0
2009-01-13 15:50:00,57.67,57.87,57.61,57.7,363900.0,39.8969,40.0352,39.8554,39.9176,363900.0
2009-01-13 15:55:00,57.71,57.78,57.53,57.78,371000.0,39.9245,39.973,39.8,39.973,371000.0
2009-01-14 09:30:00,56.89,57.26,56.71,57.07,122300.0,39.3573,39.6132,39.2327,39.4818,122300.0
2009-01-14 09:35:00,57.05,57.11,56.7,56.71,54400.0,39.4679,39.5095,39.2258,39.2327,54400.0
2009-01-14 09:40:00,56.71,57.06,56.71,56.82,76600.0,39.2327,39.4749,39.2327,39.3088,76600.0
2009-01-14 09:45:00,56.83,56.99,56.73,56.93,91800.0,39.3157,39.4264,39.2466,39.3849,91800.0
2009-01-14 09:50:00,56.9,57.0,56.75,56.79,63700.0,39.3642,39.4334,39.2604,39.2881,63700.0
2009-01-14 09:55:00,56.77,56.93,56.75,56.76,76500.0,39.2742,39.3849,39.2604,39.2673,76500.0
2009-01-14 10:00:00,56.77,56.84,56.65,56.81,78700.0,39.2742,39.3227,39.1912,39.3019,78700.0
2009-01-14 10:05:00,56.81,56.85,56.68,56.69,87700.0,39.3019,39.3296,39.212,39.2189,87700.0
2009-01-14 10:10:00,56.69,56.82,56.65,56.7,105400.0,39.2189,39.3088,39.1912,39.2258,105400.0
2009-01-14 10:15:00,56.69,56.71,56.54,56.56,72800.0,39.2189,39.2327,39.1151,39.129,72800.0
2009-01-14 10:20:00,56.55,56.58,56.44,56.51,91300.0,39.122,39.1428,39.0459,39.0944,91300.0
2009-01-14 10:25:00,56.5,56.61,56.43,56.58,77400.0,39.0875,39.1636,39.039,39.1428,77400.0
2009-01-14 10:30:00,56.57,56.62,56.44,56.51,104500.0,39.1359,39.1705,39.0459,39.0944,104500.0
2009-01-14 10:35:00,56.51,56.51,56.38,56.49,107200.0,39.0944,39.0944,39.0044,39.0805,107200.0
2009-01-14 10:40:00,56.5,56.51,56.4,56.43,155500.0,39.0875,39.0944,39.0183,39.039,155500.0
2009-01-14 10:45:00,56.43,56.47,56.37,56.45,101900.0,39.039,39.0667,38.9975,39.0529,101900.0
2009-01-14 10:50:00,56.44,56.52,56.35,56.36,104500.0,39.0459,39.1013,38.9837,38.9906,104500.0
2009-01-14 10:55:00,56.36,56.43,56.25,56.36,150200.0,38.9906,39.039,38.9145,38.9906,150200.0
2009-01-14 11:00:00,56.36,56.39,56.23,56.27,82100.0,38.9906,39.0114,38.9007,38.9283,82100.0
2009-01-14 11:05:00,56.26,56.36,56.25,56.3,112000.0,38.9214,38.9906,38.9145,38.9491,112000.0
2009-01-14 11:10:00,56.3,56.31,56.07,56.07,140100.0,38.9491,38.956,38.79,38.79,140100.0
2009-01-14 11:15:00,56.08,56.17,56.0,56.16,80000.0,38.7969,38.8592,38.7415,38.8522,80000.0
2009-01-14 11:20:00,56.17,56.33,56.17,56.32,58600.0,38.8592,38.9698,38.8592,38.9629,58600.0
2009-01-14 11:25:00,56.33,56.43,56.33,56.39,49400.0,38.9698,39.039,38.9698,39.0114,49400.0
2009-01-14 11:30:00,56.4,56.54,56.4,56.49,61900.0,39.0183,39.1151,39.0183,39.0805,61900.0
2009-01-14 11:35:00,56.5,56.53,56.31,56.31,40200.0,39.0875,39.1082,38.956,38.956,40200.0
2009-01-14 11:40:00,56.31,56.39,56.31,56.33,39900.0,38.956,39.0114,38.956,38.9698,39900.0
2009-01-14 11:45:00,56.32,56.42,56.25,56.38,33900.0,38.9629,39.0321,38.9145,39.0044,33900.0
2009-01-14 11:50:00,56.38,56.48,56.33,56.47,35100.0,39.0044,39.0736,38.9698,39.0667,35100.0
2009-01-14 11:55:00,56.48,56.6,56.42,56.58,73500.0,39.0736,39.1566,39.0321,39.1428,73500.0
2009-01-14 12:00:00,56.55,56.57,56.41,56.46,44100.0,39.122,39.1359,39.0252,39.0598,44100.0
2009-01-14 12:05:00,56.45,56.56,56.41,56.52,32800.0,39.0529,39.129,39.0252,39.1013,32800.0
2009-01-14 12:10:00,56.52,56.53,56.44,56.46,21300.0,39.1013,39.1082,39.0459,39.0598,21300.0
2009-01-14 12:15:00,56.45,56.45,56.3,56.32,21800.0,39.0529,39.0529,38.9491,38.9629,21800.0
2009-01-14 12:20:00,56.32,56.36,56.32,56.33,18800.0,38.9629,38.9906,38.9629,38.9698,18800.0
2009-01-14 12:25:00,56.34,56.34,56.23,56.26,35600.0,38.9768,38.9768,38.9007,38.9214,35600.0
2009-01-14 12:30:00,56.28,56.45,56.28,56.41,40400.0,38.9353,39.0529,38.9353,39.0252,40400.0
2009-01-14 12:35:00,56.41,56.43,56.33,56.36,47700.0,39.0252,39.039,38.9698,38.9906,47700.0
2009-01-14 12:40:00,56.36,56.38,56.22,56.27,52400.0,38.9906,39.0044,38.8937,38.9283,52400.0
2009-01-14 12:45:00,56.27,56.34,56.12,56.15,67100.0,38.9283,38.9768,38.8246,38.8453,67100.0
2009-01-14 12:50:00,56.15,56.34,56.15,56.34,59800.0,38.8453,38.9768,38.8453,38.9768,59800.0
2009-01-14 12:55:00,56.34,56.39,56.31,56.39,31600.0,38.9768,39.0114,38.956,39.0114,31600.0
2009-01-14 13:00:00,56.4,56.49,56.36,56.44,38200.0,39.0183,39.0805,38.9906,39.0459,38200.0
2009-01-14 13:05:00,56.44,56.58,56.42,56.57,41900.0,39.0459,39.1428,39.0321,39.1359,41900.0
2009-01-14 13:10:00,56.57,56.59,56.4,56.5,30000.0,39.1359,39.1497,39.0183,39.0875,30000.0
2009-01-14 13:15:00,56.51,56.51,56.41,56.46,24000.0,39.0944,39.0944,39.0252,39.0598,24000.0
2009-01-14 13:20:00,56.45,56.46,56.35,56.39,33500.0,39.0529,39.0598,38.9837,39.0114,33500.0
2009-01-14 13:25:00,56.39,56.4,56.33,56.34,24300.0,39.0114,39.0183,38.9698,38.9768,24300.0
2009-01-14 13:30:00,56.34,56.36,56.27,56.29,28400.0,38.9768,38.9906,38.9283,38.9422,28400.0
2009-01-14 13:35:00,56.3,56.37,56.29,56.36,28700.0,38.9491,38.9975,38.9422,38.9906,28700.0
2009-01-14 13:40:00,56.37,56.42,56.37,56.4,15400.0,38.9975,39.0321,38.9975,39.0183,15400.0
2009-01-14 13:45:00,56.4,56.5,56.36,56.49,44800.0,39.0183,39.0875,38.9906,39.0805,44800.0
2009-01-14 13:50:00,56.48,56.53,56.45,56.52,44200.0,39.0736,39.1082,39.0529,39.1013,44200.0
2009-01-14 13:55:00,56.52,56.52,56.45,56.48,23000.0,39.1013,39.1013,39.0529,39.0736,23000.0
2009-01-14 14:00:00,56.48,56.49,56.36,56.39,86700.0,39.0736,39.0805,38.9906,39.0114,86700.0
2009-01-14 14:05:00,56.38,56.52,56.32,56.51,30000.0,39.0044,39.1013,38.9629,39.0944,30000.0
2009-01-14 14:10:00,56.51,56.6,56.49,56.51,55500.0,39.0944,39.1566,39.0805,39.0944,55500.0
2009-01-14 14:15:00,56.51,56.61,56.48,56.51,56200.0,39.0944,39.1636,39.0736,39.0944,56200.0
2009-01-14 14:20:00,56.5,56.52,56.31,56.37,32500.0,39.0875,39.1013,38.956,38.9975,32500.0
2009-01-14 14:25:00,56.35,56.4,56.28,56.35,31700.0,38.9837,39.0183,38.9353,38.9837,31700.0
2009-01-14 14:30:00,56.37,56.59,56.37,56.49,76000.0,38.9975,39.1497,38.9975,39.0805,76000.0
2009-01-14 14:35:00,56.48,56.54,56.43,56.45,45100.0,39.0736,39.1151,39.039,39.0529,45100.0
2009-01-14 14:40:00,56.45,56.46,56.36,56.44,55400.0,39.0529,39.0598,38.9906,39.0459,55400.0
2009-01-14 14:45:00,56.45,56.45,56.31,56.33,54600.0,39.0529,39.0529,38.956,38.9698,54600.0
2009-01-14 14:50:00,56.32,56.36,56.18,56.19,68000.0,38.9629,38.9906,38.8661,38.873,68000.0
2009-01-14 14:55:00,56.19,56.32,56.15,56.17,65900.0,38.873,38.9629,38.8453,38.8592,65900.0
2009-01-14 15:00:00,56.17,56.18,55.99,56.01,129400.0,38.8592,38.8661,38.7346,38.7485,129400.0
2009-01-14 15:05:00,56.0,56.05,55.99,56.01,142900.0,38.7415,38.7761,38.7346,38.7485,142900.0
2009-01-14 15:10:00,56.0,56.06,55.98,56.02,125700.0,38.7415,38.7831,38.7277,38.7554,125700.0
2009-01-14 15:15:00,56.03,56.03,55.75,55.81,152000.0,38.7623,38.7623,38.5686,38.6101,152000.0
2009-01-14 15:20:00,55.82,56.03,55.82,56.03,83600.0,38.617,38.7623,38.617,38.7623,83600.0
2009-01-14 15:25:00,56.03,56.09,55.87,55.89,97700.0,38.7623,38.8038,38.6516,38.6654,97700.0
2009-01-14 15:30:00,55.88,56.12,55.84,56.11,75000.0,38.6585,38.8246,38.6309,38.8176,75000.0
2009-01-14 15:35:00,56.12,56.12,55.9,55.93,117700.0,38.8246,38.8246,38.6724,38.6931,117700.0
2009-01-14 15:40:00,55.94,56.12,55.87,56.11,137600.0,38.7,38.8246,38.6516,38.8176,137600.0
2009-01-14 15:45:00,56.11,56.33,56.05,56.22,210300.0,38.8176,38.9698,38.7761,38.8937,210300.0
2009-01-14 15:50:00,56.23,56.26,56.04,56.04,258000.0,38.9007,38.9214,38.7692,38.7692,258000.0
2009-01-14 15:55:00,56.05,56.3,56.02,56.1,324400.0,38.7761,38.9491,38.7554,38.8107,324400.0
2009-01-15 09:30:00,55.87,56.48,55.75,56.25,114200.0,38.6516,39.0736,38.5686,38.9145,114200.0
2009-01-15 09:35:00,56.31,56.34,55.98,55.99,86800.0,38.956,38.9768,38.7277,38.7346,86800.0
2009-01-15 09:40:00,56.0,56.0,55.71,55.84,105300.0,38.7415,38.7415,38.5409,38.6309,105300.0
2009-01-15 09:45:00,55.84,55.84,55.51,55.57,101700.0,38.6309,38.6309,38.4026,38.4441,101700.0
2009-01-15 09:50:00,55.57,55.78,55.54,55.77,99700.0,38.4441,38.5893,38.4233,38.5824,99700.0
2009-01-15 09:55:00,55.77,55.89,55.75,55.88,87500.0,38.5824,38.6654,38.5686,38.6585,87500.0
2009-01-15 10:00:00,55.85,56.06,55.85,56.02,103900.0,38.6378,38.7831,38.6378,38.7554,103900.0
2009-01-15 10:05:00,56.0,56.01,55.68,55.73,84000.0,38.7415,38.7485,38.5202,38.5548,84000.0
2009-01-15 10:10:00,55.75,55.8,55.5,55.56,61300.0,38.5686,38.6032,38.3956,38.4371,61300.0
2009-01-15 10:15:00,55.55,55.55,55.3,55.33,125500.0,38.4302,38.4302,38.2573,38.278,125500.0
2009-01-15 10:20:00,55.33,55.48,55.25,55.27,123500.0,38.278,38.3818,38.2227,38.2365,123500.0
2009-01-15 10:25:00,55.29,55.5,55.26,55.5,51200.0,38.2504,38.3956,38.2296,38.3956,51200.0
2009-01-15 10:30:00,55.47,55.53,55.24,55.26,153800.0,38.3749,38.4164,38.2158,38.2296,153800.0
2009-01-15 10:35:00,55.27,55.49,55.22,55.48,98900.0,38.2365,38.3887,38.2019,38.3818,98900.0
2009-01-15 10:40:00,55.48,55.53,55.33,55.39,84300.0,38.3818,38.4164,38.278,38.3195,84300.0
2009-01-15 10:45:00,55.39,55.5,55.31,55.42,71000.0,38.3195,38.3956,38.2642,38.3403,71000.0
2009-01-15 10:50:00,55.41,55.51,55.24,55.33,106900.0,38.3334,38.4026,38.2158,38.278,106900.0
2009-01-15 10:55:00,55.34,55.41,55.3,55.39,84400.0,38.2849,38.3334,38.2573,38.3195,84400.0
2009-01-15 11:00:00,55.38,55.49,55.34,55.47,73500.0,38.3126,38.3887,38.2849,38.3749,73500.0
2009-01-15 11:05:00,55.46,55.49,55.4,55.47,70700.0,38.368,38.3887,38.3265,38.3749,70700.0
2009-01-15 11:10:00,55.46,55.49,55.41,55.43,53700.0,38.368,38.3887,38.3334,38.3472,53700.0
2009-01-15 11:15:00,55.43,55.49,55.42,55.44,134000.0,38.3472,38.3887,38.3403,38.3541,134000.0
2009-01-15 11:20:00,55.44,55.48,55.39,55.47,58900.0,38.3541,38.3818,38.3195,38.3749,58900.0
2009-01-15 11:25:00,55.46,55.48,55.35,55.44,63900.0,38.368,38.3818,38.2919,38.3541,63900.0
2009-01-15 11:30:00,55.43,55.59,55.4,55.47,119000.0,38.3472,38.4579,38.3265,38.3749,119000.0
2009-01-15 11:35:00,55.48,55.48,55.29,55.41,57700.0,38.3818,38.3818,38.2504,38.3334,57700.0
2009-01-15 11:40:00,55.4,55.43,55.31,55.32,35400.0,38.3265,38.3472,38.2642,38.2711,35400.0
2009-01-15 11:45:00,55.32,55.46,55.31,55.4,29400.0,38.2711,38.368,38.2642,38.3265,29400.0
2009-01-15 11:50:00,55.41,55.48,55.39,55.46,48000.0,38.3334,38.3818,38.3195,38.368,48000.0
2009-01-15 11:55:00,55.44,55.48,55.44,55.45,36200.0,38.3541,38.3818,38.3541,38.361,36200.0
2009-01-15 12:00:00,55.45,55.47,55.39,55.4,34600.0,38.361,38.3749,38.3195,38.3265,34600.0
2009-01-15 12:05:00,55.39,55.4,55.27,55.4,66900.0,38.3195,38.3265,38.2365,38.3265,66900.0
2009-01-15 12:10:00,55.39,55.48,55.35,55.45,70500.0,38.3195,38.3818,38.2919,38.361,70500.0
2009-01-15 12:15:00,55.45,55.72,55.44,55.64,137500.0,38.361,38.5478,38.3541,38.4925,137500.0
2009-01-15 12:20:00,55.63,55.66,55.56,55.58,43800.0,38.4856,38.5063,38.4371,38.451,43800.0
2009-01-15 12:25:00,55.58,55.63,55.53,55.62,38600.0,38.451,38.4856,38.4164,38.4787,38600.0
2009-01-15 12:30:00,55.6,55.64,55.53,55.61,41900.0,38.4648,38.4925,38.4164,38.4717,41900.0
2009-01-15 12:35:00,55.62,55.65,55.43,55.43,57200.0,38.4787,38.4994,38.3472,38.3472,57200.0
2009-01-15 12:40:00,55.43,55.52,55.43,55.5,48500.0,38.3472,38.4095,38.3472,38.3956,48500.0
2009-01-15 12:45:00,55.5,55.57,55.46,55.57,49300.0,38.3956,38.4441,38.368,38.4441,49300.0
2009-01-15 12:50:00,55.56,55.7,55.56,55.7,46100.0,38.4371,38.534,38.4371,38.534,46100.0
2009-01-15 12:55:00,55.7,55.7,55.62,55.69,81100.0,38.534,38.534,38.4787,38.5271,81100.0
2009-01-15 13:00:00,55.68,55.81,55.68,55.77,52100.0,38.5202,38.6101,38.5202,38.5824,52100.0
2009-01-15 13:05:00,55.78,55.81,55.75,55.78,49300.0,38.5893,38.6101,38.5686,38.5893,49300.0
2009-01-15 13:10:00,55.78,55.89,55.76,55.87,104900.0,38.5893,38.6654,38.5755,38.6516,104900.0
2009-01-15 13:15:00,55.86,55.98,55.81,55.9,141800.0,38.6447,38.7277,38.6101,38.6724,141800.0
2009-01-15 13:20:00,55.9,55.97,55.83,55.97,61700.0,38.6724,38.7208,38.6239,38.7208,61700.0
2009-01-15 13:25:00,55.96,56.09,55.91,56.09,66400.0,38.7139,38.8038,38.6793,38.8038,66400.0
2009-01-15 13:30:00,56.06,56.15,56.06,56.09,52000.0,38.7831,38.8453,38.7831,38.8038,52000.0
2009-01-15 13:35:00,56.09,56.11,55.97,56.09,90800.0,38.8038,38.8176,38.7208,38.8038,90800.0
2009-01-15 13:40:00,56.09,56.12,56.03,56.05,117700.0,38.8038,38.8246,38.7623,38.7761,117700.0
2009-01-15 13:45:00,56.05,56.1,56.02,56.04,80300.0,38.7761,38.8107,38.7554,38.7692,80300.0
2009-01-15 13:50:00,56.03,56.35,56.02,56.28,95800.0,38.7623,38.9837,38.7554,38.9353,95800.0
2009-01-15 13:55:00,56.28,56.51,56.2,56.32,73500.0,38.9353,39.0944,38.8799,38.9629,73500.0
2009-01-15 14:00:00,56.35,56.52,56.33,56.4,128500.0,38.9837,39.1013,38.9698,39.0183,128500.0
2009-01-15 14:05:00,56.4,56.6,56.39,56.49,96900.0,39.0183,39.1566,39.0114,39.0805,96900.0
2009-01-15 14:10:00,56.5,56.62,56.45,56.54,109600.0,39.0875,39.1705,39.0529,39.1151,109600.0
2009-01-15 14:15:00,56.54,56.6,56.39,56.47,119500.0,39.1151,39.1566,39.0114,39.0667,119500.0
2009-01-15 14:20:00,56.49,56.53,56.32,56.35,99700.0,39.0805,39.1082,38.9629,38.9837,99700.0
2009-01-15 14:25:00,56.37,56.53,56.31,56.49,115300.0,38.9975,39.1082,38.956,39.0805,115300.0
2009-01-15 14:30:00,56.5,56.53,56.4,56.47,106900.0,39.0875,39.1082,39.0183,39.0667,106900.0
2009-01-15 14:35:00,56.45,56.59,56.36,56.5,93100.0,39.0529,39.1497,38.9906,39.0875,93100.0
2009-01-15 14:40:00,56.51,56.77,56.47,56.66,116700.0,39.0944,39.2742,39.0667,39.1981,116700.0
2009-01-15 14:45:00,56.65,56.81,56.59,56.79,122500.0,39.1912,39.3019,39.1497,39.2881,122500.0
2009-01-15 14:50:00,56.8,56.89,56.53,56.53,100400.0,39.295,39.3573,39.1082,39.1082,100400.0
2009-01-15 14:55:00,56.53,56.64,56.49,56.58,68800.0,39.1082,39.1843,39.0805,39.1428,68800.0
2009-01-15 15:00:00,56.56,56.79,56.54,56.66,110700.0,39.129,39.2881,39.1151,39.1981,110700.0
2009-01-15 15:05:00,56.65,56.74,56.56,56.68,84100.0,39.1912,39.2535,39.129,39.212,84100.0
2009-01-15 15:10:00,56.7,56.78,56.61,56.76,95000.0,39.2258,39.2812,39.1636,39.2673,95000.0
2009-01-15 15:15:00,56.76,56.9,56.65,56.89,87200.0,39.2673,39.3642,39.1912,39.3573,87200.0
2009-01-15 15:20:00,56.89,56.95,56.71,56.73,88600.0,39.3573,39.3988,39.2327,39.2466,88600.0
2009-01-15 15:25:00,56.73,56.74,56.47,56.61,110500.0,39.2466,39.2535,39.0667,39.1636,110500.0
2009-01-15 15:30:00,56.6,56.63,56.43,56.54,154100.0,39.1566,39.1774,39.039,39.1151,154100.0
2009-01-15 15:35:00,56.57,56.83,56.46,56.82,142600.0,39.1359,39.3157,39.0598,39.3088,142600.0
2009-01-15 15:40:00,56.81,56.81,56.49,56.53,157700.0,39.3019,39.3019,39.0805,39.1082,157700.0
2009-01-15 15:45:00,56.53,56.85,56.51,56.6,184200.0,39.1082,39.3296,39.0944,39.1566,184200.0
2009-01-15 15:50:00,56.6,57.08,56.6,57.05,228900.0,39.1566,39.4887,39.1566,39.4679,228900.0
2009-01-15 15:55:00,57.06,57.29,56.81,57.17,434400.0,39.4749,39.634,39.3019,39.551,434400.0
2009-01-16 09:30:00,57.76,57.76,57.13,57.24,848300.0,39.9591,39.9591,39.5233,39.5994,848300.0
2009-01-16 09:35:00,57.25,57.25,56.92,57.1,101700.0,39.6063,39.6063,39.378,39.5025,101700.0
2009-01-16 09:40:00,57.11,57.5,57.11,57.49,92100.0,39.5095,39.7793,39.5095,39.7723,92100.0
2009-01-16 09:45:00,57.5,57.6,57.43,57.45,104500.0,39.7793,39.8484,39.7308,39.7447,104500.0
2009-01-16 09:50:00,57.45,57.5,57.36,57.49,68300.0,39.7447,39.7793,39.6824,39.7723,68300.0
2009-01-16 09:55:00,57.5,57.52,57.13,57.13,144400.0,39.7793,39.7931,39.5233,39.5233,144400.0
2009-01-16 10:00:00,57.13,57.35,57.06,57.34,87000.0,39.5233,39.6755,39.4749,39.6686,87000.0
2009-01-16 10:05:00,57.35,57.42,57.32,57.36,86500.0,39.6755,39.7239,39.6547,39.6824,86500.0
2009-01-16 10:10:00,57.34,57.35,57.08,57.21,99700.0,39.6686,39.6755,39.4887,39.5786,99700.0
2009-01-16 10:15:00,57.21,57.33,57.05,57.08,108400.0,39.5786,39.6617,39.4679,39.4887,108400.0
2009-01-16 10:20:00,57.1,57.26,57.08,57.25,39200.0,39.5025,39.6132,39.4887,39.6063,39200.0
2009-01-16 10:25:00,57.25,57.5,57.25,57.41,49400.0,39.6063,39.7793,39.6063,39.717,49400.0
2009-01-16 10:30:00,57.4,57.5,57.33,57.5,77100.0,39.7101,39.7793,39.6617,39.7793,77100.0
2009-01-16 10:35:00,57.5,57.5,57.44,57.5,52300.0,39.7793,39.7793,39.7378,39.7793,52300.0
2009-01-16 10:40:00,57.5,57.51,57.43,57.47,70100.0,39.7793,39.7862,39.7308,39.7585,70100.0
2009-01-16 10:45:00,57.49,57.52,57.46,57.48,56700.0,39.7723,39.7931,39.7516,39.7654,56700.0
2009-01-16 10:50:00,57.48,57.5,57.44,57.48,62500.0,39.7654,39.7793,39.7378,39.7654,62500.0
2009-01-16 10:55:00,57.48,57.51,57.37,57.46,67300.0,39.7654,39.7862,39.6893,39.7516,67300.0
2009-01-16 11:00:00,57.45,57.46,57.21,57.24,69500.0,39.7447,39.7516,39.5786,39.5994,69500.0
2009-01-16 11:05:00,57.25,57.29,57.14,57.16,90200.0,39.6063,39.634,39.5302,39.544,90200.0
2009-01-16 11:10:00,57.16,57.39,57.15,57.37,67400.0,39.544,39.7032,39.5371,39.6893,67400.0
2009-01-16 11:15:00,57.35,57.48,57.34,57.4,45800.0,39.6755,39.7654,39.6686,39.7101,45800.0
2009-01-16 11:20:00,57.4,57.49,57.34,57.48,59000.0,39.7101,39.7723,39.6686,39.7654,59000.0
2009-01-16 11:25:00,57.49,57.62,57.47,57.59,42800.0,39.7723,39.8623,39.7585,39.8415,42800.0
2009-01-16 11:30:00,57.59,57.64,57.39,57.39,39100.0,39.8415,39.8761,39.7032,39.7032,39100.0
2009-01-16 11:35:00,57.39,57.47,57.27,57.43,52800.0,39.7032,39.7585,39.6201,39.7308,52800.0
2009-01-16 11:40:00,57.42,57.52,57.36,57.49,27000.0,39.7239,39.7931,39.6824,39.7723,27000.0
2009-01-16 11:45:00,57.49,57.55,57.33,57.53,30400.0,39.7723,39.8139,39.6617,39.8,30400.0
2009-01-16 11:50:00,57.52,57.54,57.33,57.35,24400.0,39.7931,39.8069,39.6617,39.6755,24400.0
2009-01-16 11:55:00,57.34,57.34,57.15,57.28,43600.0,39.6686,39.6686,39.5371,39.6271,43600.0
2009-01-16 12:00:00,57.26,57.36,57.22,57.33,31500.0,39.6132,39.6824,39.5856,39.6617,31500.0
2009-01-16 12:05:00,57.31,57.33,57.11,57.12,31800.0,39.6478,39.6617,39.5095,39.5164,31800.0
2009-01-16 12:10:00,57.1,57.24,57.08,57.2,27700.0,39.5025,39.5994,39.4887,39.5717,27700.0
2009-01-16 12:15:00,57.2,57.22,56.9,57.04,79000.0,39.5717,39.5856,39.3642,39.461,79000.0
2009-01-16 12:20:00,57.03,57.04,56.78,56.83,78300.0,39.4541,39.461,39.2812,39.3157,78300.0
2009-01-16 12:25:00,56.8,56.96,56.77,56.88,34400.0,39.295,39.4057,39.2742,39.3503,34400.0
2009-01-16 12:30:00,56.88,57.03,56.86,56.94,50000.0,39.3503,39.4541,39.3365,39.3918,50000.0
2009-01-16 12:35:00,56.95,57.19,56.87,57.1,43400.0,39.3988,39.5648,39.3434,39.5025,43400.0
2009-01-16 12:40:00,57.11,57.11,56.9,56.95,31000.0,39.5095,39.5095,39.3642,39.3988,31000.0
2009-01-16 12:45:00,56.97,57.02,56.92,56.95,34700.0,39.4126,39.4472,39.378,39.3988,34700.0
2009-01-16 12:50:00,56.95,57.02,56.91,56.92,30800.0,39.3988,39.4472,39.3711,39.378,30800.0
2009-01-16 12:55:00,56.92,57.03,56.89,57.03,34600.0,39.378,39.4541,39.3573,39.4541,34600.0
2009-01-16 13:00:00,57.03,57.16,56.91,56.94,38100.0,39.4541,39.544,39.3711,39.3918,38100.0
2009-01-16 13:05:00,56.92,56.95,56.84,56.91,47200.0,39.378,39.3988,39.3227,39.3711,47200.0
2009-01-16 13:10:00,56.94,57.08,56.92,56.93,32900.0,39.3918,39.4887,39.378,39.3849,32900.0
2009-01-16 13:15:00,56.93,56.97,56.76,56.84,43800.0,39.3849,39.4126,39.2673,39.3227,43800.0
2009-01-16 13:20:00,56.83,56.87,56.75,56.81,72100.0,39.3157,39.3434,39.2604,39.3019,72100.0
2009-01-16 13:25:00,56.82,56.9,56.72,56.9,28000.0,39.3088,39.3642,39.2396,39.3642,28000.0
2009-01-16 13:30:00,56.9,57.02,56.79,56.96,74700.0,39.3642,39.4472,39.2881,39.4057,74700.0
2009-01-16 13:35:00,56.96,57.15,56.94,56.95,101200.0,39.4057,39.5371,39.3918,39.3988,101200.0
2009-01-16 13:40:00,56.95,57.1,56.88,56.93,63600.0,39.3988,39.5025,39.3503,39.3849,63600.0
2009-01-16 13:45:00,56.93,56.93,56.79,56.85,32100.0,39.3849,39.3849,39.2881,39.3296,32100.0
2009-01-16 13:50:00,56.87,56.94,56.79,56.79,27600.0,39.3434,39.3918,39.2881,39.2881,27600.0
2009-01-16 13:55:00,56.8,57.07,56.8,57.07,37700.0,39.295,39.4818,39.295,39.4818,37700.0
2009-01-16 14:00:00,57.09,57.18,57.01,57.13,36000.0,39.4956,39.5579,39.4403,39.5233,36000.0
2009-01-16 14:05:00,57.12,57.25,57.08,57.08,69700.0,39.5164,39.6063,39.4887,39.4887,69700.0
2009-01-16 14:10:00,57.1,57.18,57.03,57.09,21300.0,39.5025,39.5579,39.4541,39.4956,21300.0
2009-01-16 14:15:00,57.09,57.13,56.92,57.01,46300.0,39.4956,39.5233,39.378,39.4403,46300.0
2009-01-16 14:20:00,57.0,57.04,56.88,57.0,31900.0,39.4334,39.461,39.3503,39.4334,31900.0
2009-01-16 14:25:00,57.01,57.15,56.97,57.1,49800.0,39.4403,39.5371,39.4126,39.5025,49800.0
2009-01-16 14:30:00,57.09,57.21,56.98,56.99,56900.0,39.4956,39.5786,39.4195,39.4264,56900.0
2009-01-16 14:35:00,57.0,57.15,56.99,57.07,39900.0,39.4334,39.5371,39.4264,39.4818,39900.0
2009-01-16 14:40:00,57.07,57.18,56.9,56.99,44000.0,39.4818,39.5579,39.3642,39.4264,44000.0
2009-01-16 14:45:00,56.98,57.06,56.88,56.98,48100.0,39.4195,39.4749,39.3503,39.4195,48100.0
2009-01-16 14:50:00,57.01,57.25,57.01,57.16,48500.0,39.4403,39.6063,39.4403,39.544,48500.0
2009-01-16 14:55:00,57.17,57.33,57.09,57.32,27700.0,39.551,39.6617,39.4956,39.6547,27700.0
2009-01-16 15:00:00,57.32,57.4,57.2,57.26,54100.0,39.6547,39.7101,39.5717,39.6132,54100.0
2009-01-16 15:05:00,57.26,57.41,57.24,57.37,82000.0,39.6132,39.717,39.5994,39.6893,82000.0
2009-01-16 15:10:00,57.37,57.56,57.37,57.42,63000.0,39.6893,39.8208,39.6893,39.7239,63000.0
2009-01-16 15:15:00,57.42,57.52,57.3,57.37,60300.0,39.7239,39.7931,39.6409,39.6893,60300.0
2009-01-16 15:20:00,57.38,57.52,57.25,57.45,44000.0,39.6962,39.7931,39.6063,39.7447,44000.0
2009-01-16 15:25:00,57.47,57.54,57.23,57.26,78400.0,39.7585,39.8069,39.5925,39.6132,78400.0
2009-01-16 15:30:00,57.26,57.4,57.23,57.39,92100.0,39.6132,39.7101,39.5925,39.7032,92100.0
2009-01-16 15:35:00,57.39,57.49,57.34,57.34,70200.0,39.7032,39.7723,39.6686,39.6686,70200.0
2009-01-16 15:40:00,57.34,57.42,57.17,57.39,118400.0,39.6686,39.7239,39.551,39.7032,118400.0
2009-01-16 15:45:00,57.4,57.54,57.38,57.48,155100.0,39.7101,39.8069,39.6962,39.7654,155100.0
2009-01-16 15:50:00,57.53,57.65,57.46,57.48,321400.0,39.8,39.883,39.7516,39.7654,321400.0
2009-01-16 15:55:00,57.49,57.54,57.19,57.52,458900.0,39.7723,39.8069,39.5648,39.7931,458900.0
2009-01-20 09:30:00,56.99,57.69,56.78,57.69,320300.0,39.4264,39.9107,39.2812,39.9107,320300.0
2009-01-20 09:35:00,57.69,57.79,57.4,57.54,145400.0,39.9107,39.9799,39.7101,39.8069,145400.0
2009-01-20 09:40:00,57.53,57.62,57.2,57.24,115000.0,39.8,39.8623,39.5717,39.5994,115000.0
2009-01-20 09:45:00,57.25,57.26,56.76,56.77,201000.0,39.6063,39.6132,39.2673,39.2742,201000.0
2009-01-20 09:50:00,56.76,56.92,56.72,56.81,146100.0,39.2673,39.378,39.2396,39.3019,146100.0
2009-01-20 09:55:00,56.83,56.88,56.52,56.52,129200.0,39.3157,39.3503,39.1013,39.1013,129200.0
2009-01-20 10:00:00,56.56,56.82,56.43,56.59,137400.0,39.129,39.3088,39.039,39.1497,137400.0
2009-01-20 10:05:00,56.59,56.85,56.47,56.78,117600.0,39.1497,39.3296,39.0667,39.2812,117600.0
2009-01-20 10:10:00,56.77,57.02,56.72,57.02,95200.0,39.2742,39.4472,39.2396,39.4472,95200.0
2009-01-20 10:15:00,57.01,57.09,56.69,56.97,107800.0,39.4403,39.4956,39.2189,39.4126,107800.0
2009-01-20 10:20:00,56.95,57.16,56.78,56.79,117100.0,39.3988,39.544,39.2812,39.2881,117100.0
2009-01-20 10:25:00,56.79,56.93,56.69,56.92,34600.0,39.2881,39.3849,39.2189,39.378,34600.0
2009-01-20 10:30:00,56.92,56.99,56.84,56.93,44900.0,39.378,39.4264,39.3227,39.3849,44900.0
2009-01-20 10:35:00,56.91,57.0,56.8,56.85,54800.0,39.3711,39.4334,39.295,39.3296,54800.0
2009-01-20 10:40:00,56.87,56.93,56.81,56.88,48700.0,39.3434,39.3849,39.3019,39.3503,48700.0
2009-01-20 10:45:00,56.89,56.99,56.84,56.88,59100.0,39.3573,39.4264,39.3227,39.3503,59100.0
2009-01-20 10:50:00,56.87,56.96,56.8,56.89,35600.0,39.3434,39.4057,39.295,39.3573,35600.0
2009-01-20 10:55:00,56.91,56.92,56.78,56.79,85100.0,39.3711,39.378,39.2812,39.2881,85100.0
2009-01-20 11:00:00,56.81,56.86,56.74,56.79,35000.0,39.3019,39.3365,39.2535,39.2881,35000.0
2009-01-20 11:05:00,56.8,56.8,56.6,56.63,39800.0,39.295,39.295,39.1566,39.1774,39800.0
2009-01-20 11:10:00,56.64,56.65,56.53,56.56,52300.0,39.1843,39.1912,39.1082,39.129,52300.0
2009-01-20 11:15:00,56.56,56.59,56.53,56.56,53700.0,39.129,39.1497,39.1082,39.129,53700.0
2009-01-20 11:20:00,56.58,56.6,56.49,56.51,136000.0,39.1428,39.1566,39.0805,39.0944,136000.0
2009-01-20 11:25:00,56.51,56.67,56.5,56.53,64000.0,39.0944,39.2051,39.0875,39.1082,64000.0
2009-01-20 11:30:00,56.52,56.59,56.5,56.59,74400.0,39.1013,39.1497,39.0875,39.1497,74400.0
2009-01-20 11:35:00,56.58,56.73,56.55,56.71,87800.0,39.1428,39.2466,39.122,39.2327,87800.0
2009-01-20 11:40:00,56.71,56.85,56.71,56.79,47000.0,39.2327,39.3296,39.2327,39.2881,47000.0
2009-01-20 11:45:00,56.79,56.82,56.73,56.76,52500.0,39.2881,39.3088,39.2466,39.2673,52500.0
2009-01-20 11:50:00,56.76,56.82,56.62,56.73,45600.0,39.2673,39.3088,39.1705,39.2466,45600.0
2009-01-20 11:55:00,56.73,56.8,56.55,56.61,109200.0,39.2466,39.295,39.122,39.1636,109200.0
2009-01-20 12:00:00,56.62,56.69,56.53,56.59,79700.0,39.1705,39.2189,39.1082,39.1497,79700.0
2009-01-20 12:05:00,56.6,56.64,56.5,56.52,77000.0,39.1566,39.1843,39.0875,39.1013,77000.0
2009-01-20 12:10:00,56.53,56.6,56.5,56.6,78000.0,39.1082,39.1566,39.0875,39.1566,78000.0
2009-01-20 12:15:00,56.59,56.62,56.49,56.52,175300.0,39.1497,39.1705,39.0805,39.1013,175300.0
2009-01-20 12:20:00,56.53,56.53,56.26,56.33,173200.0,39.1082,39.1082,38.9214,38.9698,173200.0
2009-01-20 12:25:00,56.31,56.33,55.84,55.96,126300.0,38.956,38.9698,38.6309,38.7139,126300.0
2009-01-20 12:30:00,55.96,56.17,55.85,56.13,148000.0,38.7139,38.8592,38.6378,38.8315,148000.0
2009-01-20 12:35:00,56.14,56.4,56.1,56.39,103800.0,38.8384,39.0183,38.8107,39.0114,103800.0
2009-01-20 12:40:00,56.41,56.43,56.25,56.28,46300.0,39.0252,39.039,38.9145,38.9353,46300.0
2009-01-20 12:45:00,56.32,56.43,56.22,56.27,41000.0,38.9629,39.039,38.8937,38.9283,41000.0
2009-01-20 12:50:00,56.29,56.36,56.12,56.13,38100.0,38.9422,38.9906,38.8246,38.8315,38100.0
2009-01-20 12:55:00,56.14,56.21,55.92,55.92,71900.0,38.8384,38.8868,38.6862,38.6862,71900.0
2009-01-20 13:00:00,55.93,56.05,55.85,55.89,114800.0,38.6931,38.7761,38.6378,38.6654,114800.0
2009-01-20 13:05:00,55.91,55.95,55.63,55.66,100200.0,38.6793,38.707,38.4856,38.5063,100200.0
2009-01-20 13:10:00,55.66,55.78,55.55,55.65,110600.0,38.5063,38.5893,38.4302,38.4994,110600.0
2009-01-20 13:15:00,55.64,55.91,55.61,55.86,109500.0,38.4925,38.6793,38.4717,38.6447,109500.0
2009-01-20 13:20:00,55.85,55.99,55.79,55.99,35900.0,38.6378,38.7346,38.5963,38.7346,35900.0
2009-01-20 13:25:00,56.0,56.0,55.84,55.86,95700.0,38.7415,38.7415,38.6309,38.6447,95700.0
2009-01-20 13:30:00,55.86,55.88,55.57,55.65,70000.0,38.6447,38.6585,38.4441,38.4994,70000.0
2009-01-20 13:35:00,55.65,55.71,55.61,55.67,61100.0,38.4994,38.5409,38.4717,38.5132,61100.0
2009-01-20 13:40:00,55.68,55.8,55.65,55.78,86200.0,38.5202,38.6032,38.4994,38.5893,86200.0
2009-01-20 13:45:00,55.77,55.77,55.52,55.53,76700.0,38.5824,38.5824,38.4095,38.4164,76700.0
2009-01-20 13:50:00,55.53,55.62,55.52,55.56,56000.0,38.4164,38.4787,38.4095,38.4371,56000.0
2009-01-20 13:55:00,55.56,55.68,55.55,55.56,55600.0,38.4371,38.5202,38.4302,38.4371,55600.0
2009-01-20 14:00:00,55.57,55.66,55.47,55.66,63900.0,38.4441,38.5063,38.3749,38.5063,63900.0
2009-01-20 14:05:00,55.66,55.7,55.54,55.57,87600.0,38.5063,38.534,38.4233,38.4441,87600.0
2009-01-20 14:10:00,55.57,55.58,55.4,55.42,67000.0,38.4441,38.451,38.3265,38.3403,67000.0
2009-01-20 14:15:00,55.42,55.55,55.4,55.42,53900.0,38.3403,38.4302,38.3265,38.3403,53900.0
2009-01-20 14:20:00,55.43,55.5,55.24,55.28,80400.0,38.3472,38.3956,38.2158,38.2434,80400.0
2009-01-20 14:25:00,55.28,55.51,55.27,55.5,54000.0,38.2434,38.4026,38.2365,38.3956,54000.0
2009-01-20 14:30:00,55.5,55.52,55.36,55.5,67600.0,38.3956,38.4095,38.2988,38.3956,67600.0
2009-01-20 14:35:00,55.5,55.59,55.44,55.49,57800.0,38.3956,38.4579,38.3541,38.3887,57800.0
2009-01-20 14:40:00,55.5,55.52,55.34,55.43,67100.0,38.3956,38.4095,38.2849,38.3472,67100.0
2009-01-20 14:45:00,55.44,55.44,55.27,55.32,77900.0,38.3541,38.3541,38.2365,38.2711,77900.0
2009-01-20 14:50:00,55.32,55.49,55.26,55.45,76100.0,38.2711,38.3887,38.2296,38.361,76100.0
2009-01-20 14:55:00,55.47,55.48,55.35,55.39,65300.0,38.3749,38.3818,38.2919,38.3195,65300.0
2009-01-20 15:00:00,55.41,55.44,55.28,55.36,80600.0,38.3334,38.3541,38.2434,38.2988,80600.0
2009-01-20 15:05:00,55.36,55.36,55.16,55.26,129700.0,38.2988,38.2988,38.1604,38.2296,129700.0
2009-01-20 15:10:00,55.25,55.47,55.22,55.4,98700.0,38.2227,38.3749,38.2019,38.3265,98700.0
2009-01-20 15:15:00,55.41,55.45,55.14,55.27,134700.0,38.3334,38.361,38.1466,38.2365,134700.0
2009-01-20 15:20:00,55.27,55.31,55.16,55.27,84500.0,38.2365,38.2642,38.1604,38.2365,84500.0
2009-01-20 15:25:00,55.28,55.41,55.27,55.38,98200.0,38.2434,38.3334,38.2365,38.3126,98200.0
2009-01-20 15:30:00,55.38,55.61,55.31,55.58,110700.0,38.3126,38.4717,38.2642,38.451,110700.0
2009-01-20 15:35:00,55.58,55.75,55.51,55.62,103100.0,38.451,38.5686,38.4026,38.4787,103100.0
2009-01-20 15:40:00,55.62,55.68,55.43,55.46,118100.0,38.4787,38.5202,38.3472,38.368,118100.0
2009-01-20 15:45:00,55.46,55.57,55.31,55.52,164300.0,38.368,38.4441,38.2642,38.4095,164300.0
2009-01-20 15:50:00,55.54,55.54,55.17,55.23,197300.0,38.4233,38.4233,38.1673,38.2088,197300.0
2009-01-20 15:55:00,55.23,55.25,54.92,55.0,481900.0,38.2088,38.2227,37.9944,38.0497,481900.0
2009-01-21 09:30:00,55.27,55.62,55.02,55.46,131100.0,38.2365,38.4787,38.0636,38.368,131100.0
2009-01-21 09:35:00,55.45,55.47,55.07,55.17,56100.0,38.361,38.3749,38.0982,38.1673,56100.0
2009-01-21 09:40:00,55.22,55.22,54.94,55.2,150600.0,38.2019,38.2019,38.0082,38.1881,150600.0
2009-01-21 09:45:00,55.19,55.21,54.74,54.84,97500.0,38.1812,38.195,37.8699,37.939,97500.0
2009-01-21 09:50:00,54.84,54.87,54.67,54.78,129900.0,37.939,37.9598,37.8214,37.8975,129900.0
2009-01-21 09:55:00,54.77,54.97,54.62,54.96,167800.0,37.8906,38.029,37.7868,38.0221,167800.0
2009-01-21 10:00:00,54.96,55.1,54.9,55.07,111500.0,38.0221,38.1189,37.9805,38.0982,111500.0
2009-01-21 10:05:00,55.05,55.14,54.95,55.02,80500.0,38.0843,38.1466,38.0151,38.0636,80500.0
2009-01-21 10:10:00,55.01,55.05,54.91,55.0,73100.0,38.0566,38.0843,37.9875,38.0497,73100.0
2009-01-21 10:15:00,55.0,55.1,54.98,55.07,104500.0,38.0497,38.1189,38.0359,38.0982,104500.0
2009-01-21 10:20:00,55.08,55.1,54.76,54.8,85800.0,38.1051,38.1189,37.8837,37.9114,85800.0
2009-01-21 10:25:00,54.81,54.81,54.42,54.42,140600.0,37.9183,37.9183,37.6485,37.6485,140600.0
2009-01-21 10:30:00,54.43,54.51,54.33,54.37,86900.0,37.6554,37.7107,37.5862,37.6139,86900.0
2009-01-21 10:35:00,54.37,54.44,54.3,54.43,73400.0,37.6139,37.6623,37.5655,37.6554,73400.0
2009-01-21 10:40:00,54.43,54.43,54.27,54.37,134300.0,37.6554,37.6554,37.5447,37.6139,134300.0
2009-01-21 10:45:00,54.38,54.51,54.29,54.29,92400.0,37.6208,37.7107,37.5585,37.5585,92400.0
2009-01-21 10:50:00,54.29,54.42,54.29,54.4,54100.0,37.5585,37.6485,37.5585,37.6346,54100.0
2009-01-21 10:55:00,54.41,54.41,54.09,54.12,82600.0,37.6416,37.6416,37.4202,37.4409,82600.0
2009-01-21 11:00:00,54.12,54.26,54.05,54.19,127700.0,37.4409,37.5378,37.3925,37.4894,127700.0
2009-01-21 11:05:00,54.19,54.47,54.17,54.27,119900.0,37.4894,37.6831,37.4755,37.5447,119900.0
2009-01-21 11:10:00,54.28,54.35,54.16,54.18,28300.0,37.5516,37.6001,37.4686,37.4824,28300.0
2009-01-21 11:15:00,54.19,54.2,54.08,54.17,77800.0,37.4894,37.4963,37.4133,37.4755,77800.0
2009-01-21 11:20:00,54.16,54.33,54.16,54.25,66500.0,37.4686,37.5862,37.4686,37.5309,66500.0
2009-01-21 11:25:00,54.25,54.29,54.18,54.29,39300.0,37.5309,37.5585,37.4824,37.5585,39300.0
2009-01-21 11:30:00,54.3,54.47,54.3,54.46,92200.0,37.5655,37.6831,37.5655,37.6762,92200.0
2009-01-21 11:35:00,54.45,54.47,54.35,54.45,42100.0,37.6692,37.6831,37.6001,37.6692,42100.0
2009-01-21 11:40:00,54.46,54.54,54.37,54.42,53600.0,37.6762,37.7315,37.6139,37.6485,53600.0
2009-01-21 11:45:00,54.42,54.42,54.29,54.3,46100.0,37.6485,37.6485,37.5585,37.5655,46100.0
2009-01-21 11:50:00,54.3,54.42,54.28,54.35,75000.0,37.5655,37.6485,37.5516,37.6001,75000.0
2009-01-21 11:55:00,54.36,54.36,54.18,54.24,84800.0,37.607,37.607,37.4824,37.524,84800.0
2009-01-21 12:00:00,54.26,54.27,54.14,54.2,63600.0,37.5378,37.5447,37.4548,37.4963,63600.0
2009-01-21 12:05:00,54.2,54.21,54.05,54.13,152300.0,37.4963,37.5032,37.3925,37.4479,152300.0
2009-01-21 12:10:00,54.15,54.2,54.09,54.19,146300.0,37.4617,37.4963,37.4202,37.4894,146300.0
2009-01-21 12:15:00,54.18,54.2,54.13,54.19,100400.0,37.4824,37.4963,37.4479,37.4894,100400.0
2009-01-21 12:20:00,54.19,54.26,54.14,54.15,107600.0,37.4894,37.5378,37.4548,37.4617,107600.0
2009-01-21 12:25:00,54.18,54.24,54.15,54.18,42100.0,37.4824,37.524,37.4617,37.4824,42100.0
2009-01-21 12:30:00,54.2,54.32,54.11,54.21,73200.0,37.4963,37.5793,37.434,37.5032,73200.0
2009-01-21 12:35:00,54.21,54.24,54.15,54.18,43800.0,37.5032,37.524,37.4617,37.4824,43800.0
2009-01-21 12:40:00,54.19,54.22,54.14,54.19,55000.0,37.4894,37.5101,37.4548,37.4894,55000.0
2009-01-21 12:45:00,54.17,54.24,54.12,54.22,47400.0,37.4755,37.524,37.4409,37.5101,47400.0
2009-01-21 12:50:00,54.23,54.27,54.08,54.1,87200.0,37.517,37.5447,37.4133,37.4271,87200.0
2009-01-21 12:55:00,54.09,54.19,54.06,54.16,49900.0,37.4202,37.4894,37.3994,37.4686,49900.0
2009-01-21 13:00:00,54.19,54.24,54.12,54.21,63800.0,37.4894,37.524,37.4409,37.5032,63800.0
2009-01-21 13:05:00,54.19,54.28,54.15,54.22,69800.0,37.4894,37.5516,37.4617,37.5101,69800.0
2009-01-21 13:10:00,54.23,54.24,54.13,54.15,53000.0,37.517,37.524,37.4479,37.4617,53000.0
2009-01-21 13:15:00,54.15,54.19,54.08,54.14,39900.0,37.4617,37.4894,37.4133,37.4548,39900.0
2009-01-21 13:20:00,54.14,54.15,54.08,54.14,58900.0,37.4548,37.4617,37.4133,37.4548,58900.0
2009-01-21 13:25:00,54.15,54.21,54.07,54.16,131100.0,37.4617,37.5032,37.4063,37.4686,131100.0
2009-01-21 13:30:00,54.17,54.45,54.15,54.45,110700.0,37.4755,37.6692,37.4617,37.6692,110700.0
2009-01-21 13:35:00,54.45,54.45,54.36,54.38,102600.0,37.6692,37.6692,37.607,37.6208,102600.0
2009-01-21 13:40:00,54.38,54.41,54.24,54.27,77800.0,37.6208,37.6416,37.524,37.5447,77800.0
2009-01-21 13:45:00,54.29,54.51,54.25,54.36,135800.0,37.5585,37.7107,37.5309,37.607,135800.0
2009-01-21 13:50:00,54.38,54.4,54.29,54.37,687300.0,37.6208,37.6346,37.5585,37.6139,687300.0
2009-01-21 13:55:00,54.38,54.38,54.26,54.33,86600.0,37.6208,37.6208,37.5378,37.5862,86600.0
2009-01-21 14:00:00,54.34,54.34,54.1,54.12,83800.0,37.5931,37.5931,37.4271,37.4409,83800.0
2009-01-21 14:05:00,54.14,54.31,54.08,54.29,99100.0,37.4548,37.5724,37.4133,37.5585,99100.0
2009-01-21 14:10:00,54.29,54.37,54.23,54.33,113100.0,37.5585,37.6139,37.517,37.5862,113100.0
2009-01-21 14:15:00,54.33,54.35,54.27,54.27,33800.0,37.5862,37.6001,37.5447,37.5447,33800.0
2009-01-21 14:20:00,54.28,54.35,54.25,54.31,44300.0,37.5516,37.6001,37.5309,37.5724,44300.0
2009-01-21 14:25:00,54.32,54.33,54.22,54.27,63900.0,37.5793,37.5862,37.5101,37.5447,63900.0
2009-01-21 14:30:00,54.28,54.32,54.25,54.29,180800.0,37.5516,37.5793,37.5309,37.5585,180800.0
2009-01-21 14:35:00,54.28,54.49,54.27,54.46,124700.0,37.5516,37.6969,37.5447,37.6762,124700.0
2009-01-21 14:40:00,54.46,54.56,54.43,54.45,70800.0,37.6762,37.7453,37.6554,37.6692,70800.0
2009-01-21 14:45:00,54.44,54.6,54.44,54.47,85600.0,37.6623,37.773,37.6623,37.6831,85600.0
2009-01-21 14:50:00,54.48,54.64,54.45,54.62,173500.0,37.69,37.8007,37.6692,37.7868,173500.0
2009-01-21 14:55:00,54.63,54.86,54.62,54.83,93000.0,37.7938,37.9529,37.7868,37.9321,93000.0
2009-01-21 15:00:00,54.83,54.86,54.68,54.68,110800.0,37.9321,37.9529,37.8284,37.8284,110800.0
2009-01-21 15:05:00,54.69,54.82,54.69,54.79,96300.0,37.8353,37.9252,37.8353,37.9045,96300.0
2009-01-21 15:10:00,54.8,54.89,54.76,54.86,153700.0,37.9114,37.9736,37.8837,37.9529,153700.0
2009-01-21 15:15:00,54.85,54.87,54.8,54.85,88900.0,37.946,37.9598,37.9114,37.946,88900.0
2009-01-21 15:20:00,54.85,54.97,54.81,54.84,80900.0,37.946,38.029,37.9183,37.939,80900.0
2009-01-21 15:25:00,54.84,54.91,54.79,54.83,113200.0,37.939,37.9875,37.9045,37.9321,113200.0
2009-01-21 15:30:00,54.82,54.88,54.78,54.83,85100.0,37.9252,37.9667,37.8975,37.9321,85100.0
2009-01-21 15:35:00,54.84,54.99,54.82,54.91,165900.0,37.939,38.0428,37.9252,37.9875,165900.0
2009-01-21 15:40:00,54.92,55.05,54.92,55.04,236600.0,37.9944,38.0843,37.9944,38.0774,236600.0
2009-01-21 15:45:00,55.04,55.16,55.01,55.03,230400.0,38.0774,38.1604,38.0566,38.0705,230400.0
2009-01-21 15:50:00,55.03,55.4,55.03,55.36,298400.0,38.0705,38.3265,38.0705,38.2988,298400.0
2009-01-21 15:55:00,55.35,55.7,55.35,55.6,472300.0,38.2919,38.534,38.2919,38.4648,472300.0
2009-01-22 09:30:00,54.84,54.9,54.18,54.67,259600.0,37.939,37.9805,37.4824,37.8214,259600.0
2009-01-22 09:35:00,54.68,55.22,54.61,55.12,142200.0,37.8284,38.2019,37.7799,38.1327,142200.0
2009-01-22 09:40:00,55.2,55.25,54.78,55.25,136000.0,38.1881,38.2227,37.8975,38.2227,136000.0
2009-01-22 09:45:00,55.25,55.27,54.78,55.16,125500.0,38.2227,38.2365,37.8975,38.1604,125500.0
2009-01-22 09:50:00,55.16,55.49,55.16,55.37,116400.0,38.1604,38.3887,38.1604,38.3057,116400.0
2009-01-22 09:55:00,55.39,55.39,55.1,55.12,63400.0,38.3195,38.3195,38.1189,38.1327,63400.0
2009-01-22 10:00:00,55.13,55.45,55.12,55.25,78500.0,38.1397,38.361,38.1327,38.2227,78500.0
2009-01-22 10:05:00,55.25,55.4,55.16,55.37,46700.0,38.2227,38.3265,38.1604,38.3057,46700.0
2009-01-22 10:10:00,55.37,55.47,55.28,55.3,40600.0,38.3057,38.3749,38.2434,38.2573,40600.0
2009-01-22 10:15:00,55.28,55.49,55.21,55.49,82800.0,38.2434,38.3887,38.195,38.3887,82800.0
2009-01-22 10:20:00,55.49,55.5,55.17,55.18,53300.0,38.3887,38.3956,38.1673,38.1743,53300.0
2009-01-22 10:25:00,55.17,55.4,55.17,55.3,40800.0,38.1673,38.3265,38.1673,38.2573,40800.0
2009-01-22 10:30:00,55.3,55.48,55.17,55.42,132100.0,38.2573,38.3818,38.1673,38.3403,132100.0
2009-01-22 10:35:00,55.43,55.54,55.26,55.3,51900.0,38.3472,38.4233,38.2296,38.2573,51900.0
2009-01-22 10:40:00,55.31,55.39,55.14,55.28,39300.0,38.2642,38.3195,38.1466,38.2434,39300.0
2009-01-22 10:45:00,55.31,55.31,55.1,55.12,62800.0,38.2642,38.2642,38.1189,38.1327,62800.0
2009-01-22 10:50:00,55.14,55.23,55.08,55.12,68400.0,38.1466,38.2088,38.1051,38.1327,68400.0
2009-01-22 10:55:00,55.1,55.17,55.01,55.05,32300.0,38.1189,38.1673,38.0566,38.0843,32300.0
2009-01-22 11:00:00,55.04,55.06,54.92,54.96,52800.0,38.0774,38.0912,37.9944,38.0221,52800.0
2009-01-22 11:05:00,54.95,55.21,54.95,55.14,29100.0,38.0151,38.195,38.0151,38.1466,29100.0
2009-01-22 11:10:00,55.13,55.24,55.11,55.2,29800.0,38.1397,38.2158,38.1258,38.1881,29800.0
2009-01-22 11:15:00,55.19,55.24,55.05,55.07,35800.0,38.1812,38.2158,38.0843,38.0982,35800.0
2009-01-22 11:20:00,55.09,55.14,54.95,55.1,31200.0,38.112,38.1466,38.0151,38.1189,31200.0
2009-01-22 11:25:00,55.12,55.16,54.87,54.88,39100.0,38.1327,38.1604,37.9598,37.9667,39100.0
2009-01-22 11:30:00,54.88,54.95,54.74,54.93,42700.0,37.9667,38.0151,37.8699,38.0013,42700.0
2009-01-22 11:35:00,54.93,54.95,54.66,54.81,58900.0,38.0013,38.0151,37.8145,37.9183,58900.0
2009-01-22 11:40:00,54.82,54.88,54.74,54.85,69200.0,37.9252,37.9667,37.8699,37.946,69200.0
2009-01-22 11:45:00,54.85,54.96,54.84,54.91,39700.0,37.946,38.0221,37.939,37.9875,39700.0
2009-01-22 11:50:00,54.9,55.0,54.88,54.92,19300.0,37.9805,38.0497,37.9667,37.9944,19300.0
2009-01-22 11:55:00,54.94,54.94,54.64,54.71,50400.0,38.0082,38.0082,37.8007,37.8491,50400.0
2009-01-22 12:00:00,54.71,54.81,54.65,54.7,33000.0,37.8491,37.9183,37.8076,37.8422,33000.0
2009-01-22 12:05:00,54.7,54.86,54.61,54.79,20500.0,37.8422,37.9529,37.7799,37.9045,20500.0
2009-01-22 12:10:00,54.79,54.81,54.69,54.81,29600.0,37.9045,37.9183,37.8353,37.9183,29600.0
2009-01-22 12:15:00,54.81,54.92,54.77,54.84,34100.0,37.9183,37.9944,37.8906,37.939,34100.0
2009-01-22 12:20:00,54.86,54.87,54.68,54.73,41100.0,37.9529,37.9598,37.8284,37.8629,41100.0
2009-01-22 12:25:00,54.73,54.84,54.65,54.79,38700.0,37.8629,37.939,37.8076,37.9045,38700.0
2009-01-22 12:30:00,54.78,54.85,54.71,54.83,51800.0,37.8975,37.946,37.8491,37.9321,51800.0
2009-01-22 12:35:00,54.84,54.92,54.78,54.78,27100.0,37.939,37.9944,37.8975,37.8975,27100.0
2009-01-22 12:40:00,54.78,54.78,54.63,54.65,31600.0,37.8975,37.8975,37.7938,37.8076,31600.0
2009-01-22 12:45:00,54.65,54.86,54.61,54.79,23700.0,37.8076,37.9529,37.7799,37.9045,23700.0
2009-01-22 12:50:00,54.8,54.84,54.75,54.83,12200.0,37.9114,37.939,37.8768,37.9321,12200.0
2009-01-22 12:55:00,54.84,54.88,54.69,54.7,21800.0,37.939,37.9667,37.8353,37.8422,21800.0
2009-01-22 13:00:00,54.7,54.94,54.66,54.88,18700.0,37.8422,38.0082,37.8145,37.9667,18700.0
2009-01-22 13:05:00,54.87,54.91,54.7,54.73,23100.0,37.9598,37.9875,37.8422,37.8629,23100.0
2009-01-22 13:10:00,54.71,54.71,54.49,54.54,35700.0,37.8491,37.8491,37.6969,37.7315,35700.0
2009-01-22 13:15:00,54.53,54.75,54.51,54.68,18600.0,37.7246,37.8768,37.7107,37.8284,18600.0
2009-01-22 13:20:00,54.67,54.75,54.63,54.75,35500.0,37.8214,37.8768,37.7938,37.8768,35500.0
2009-01-22 13:25:00,54.74,54.88,54.71,54.77,33500.0,37.8699,37.9667,37.8491,37.8906,33500.0
2009-01-22 13:30:00,54.76,54.79,54.63,54.65,45100.0,37.8837,37.9045,37.7938,37.8076,45100.0
2009-01-22 13:35:00,54.66,54.84,54.66,54.82,26800.0,37.8145,37.939,37.8145,37.9252,26800.0
2009-01-22 13:40:00,54.8,54.96,54.78,54.79,60000.0,37.9114,38.0221,37.8975,37.9045,60000.0
2009-01-22 13:45:00,54.79,55.1,54.78,55.05,55100.0,37.9045,38.1189,37.8975,38.0843,55100.0
2009-01-22 13:50:00,55.06,55.17,54.95,55.08,29400.0,38.0912,38.1673,38.0151,38.1051,29400.0
2009-01-22 13:55:00,55.1,55.18,54.94,55.18,22700.0,38.1189,38.1743,38.0082,38.1743,22700.0
2009-01-22 14:00:00,55.16,55.41,55.03,55.26,76300.0,38.1604,38.3334,38.0705,38.2296,76300.0
2009-01-22 14:05:00,55.26,55.41,55.15,55.31,64400.0,38.2296,38.3334,38.1535,38.2642,64400.0
2009-01-22 14:10:00,55.31,55.46,55.25,55.35,64800.0,38.2642,38.368,38.2227,38.2919,64800.0
2009-01-22 14:15:00,55.35,55.52,55.31,55.44,71700.0,38.2919,38.4095,38.2642,38.3541,71700.0
2009-01-22 14:20:00,55.43,55.53,55.27,55.3,35300.0,38.3472,38.4164,38.2365,38.2573,35300.0
2009-01-22 14:25:00,55.3,55.39,55.19,55.27,42200.0,38.2573,38.3195,38.1812,38.2365,42200.0
2009-01-22 14:30:00,55.26,55.34,55.15,55.27,51100.0,38.2296,38.2849,38.1535,38.2365,51100.0
2009-01-22 14:35:00,55.26,55.41,55.23,55.34,39000.0,38.2296,38.3334,38.2088,38.2849,39000.0
2009-01-22 14:40:00,55.34,55.43,55.21,55.22,48200.0,38.2849,38.3472,38.195,38.2019,48200.0
2009-01-22 14:45:00,55.23,55.23,55.04,55.14,75100.0,38.2088,38.2088,38.0774,38.1466,75100.0
2009-01-22 14:50:00,55.14,55.2,55.03,55.16,48300.0,38.1466,38.1881,38.0705,38.1604,48300.0
2009-01-22 14:55:00,55.15,55.22,55.04,55.17,77500.0,38.1535,38.2019,38.0774,38.1673,77500.0
2009-01-22 15:00:00,55.19,55.21,54.75,54.75,66600.0,38.1812,38.195,37.8768,37.8768,66600.0
2009-01-22 15:05:00,54.78,54.85,54.67,54.7,68000.0,37.8975,37.946,37.8214,37.8422,68000.0
2009-01-22 15:10:00,54.71,54.92,54.6,54.84,68400.0,37.8491,37.9944,37.773,37.939,68400.0
2009-01-22 15:15:00,54.85,54.87,54.63,54.76,75100.0,37.946,37.9598,37.7938,37.8837,75100.0
2009-01-22 15:20:00,54.75,54.93,54.64,54.82,63000.0,37.8768,38.0013,37.8007,37.9252,63000.0
2009-01-22 15:25:00,54.83,54.96,54.73,54.96,49500.0,37.9321,38.0221,37.8629,38.0221,49500.0
2009-01-22 15:30:00,54.94,54.99,54.7,54.93,88400.0,38.0082,38.0428,37.8422,38.0013,88400.0
2009-01-22 15:35:00,54.93,55.03,54.84,55.02,126600.0,38.0013,38.0705,37.939,38.0636,126600.0
2009-01-22 15:40:00,55.01,55.25,54.98,55.22,108800.0,38.0566,38.2227,38.0359,38.2019,108800.0
2009-01-22 15:45:00,55.21,55.43,55.21,55.42,96200.0,38.195,38.3472,38.195,38.3403,96200.0
2009-01-22 15:50:00,55.44,55.57,55.23,55.29,210200.0,38.3541,38.4441,38.2088,38.2504,210200.0
2009-01-22 15:55:00,55.3,55.39,55.19,55.35,297300.0,38.2573,38.3195,38.1812,38.2919,297300.0
2009-01-23 09:30:00,54.37,54.98,54.29,54.4,178200.0,37.6139,38.0359,37.5585,37.6346,178200.0
2009-01-23 09:35:00,54.41,54.53,53.76,53.85,197400.0,37.6416,37.7246,37.1919,37.2541,197400.0
2009-01-23 09:40:00,53.83,54.04,53.77,53.96,167700.0,37.2403,37.3856,37.1988,37.3302,167700.0
2009-01-23 09:45:00,53.97,54.19,53.87,53.9,221300.0,37.3372,37.4894,37.268,37.2887,221300.0
2009-01-23 09:50:00,53.9,53.93,53.79,53.92,130100.0,37.2887,37.3095,37.2126,37.3026,130100.0
2009-01-23 09:55:00,53.91,53.98,53.71,53.82,211800.0,37.2957,37.3441,37.1573,37.2334,211800.0
2009-01-23 10:00:00,53.82,54.0,53.67,53.68,114900.0,37.2334,37.3579,37.1296,37.1365,114900.0
2009-01-23 10:05:00,53.68,53.81,53.42,53.51,117700.0,37.1365,37.2265,36.9567,37.0189,117700.0
2009-01-23 10:10:00,53.52,53.53,53.2,53.33,124000.0,37.0258,37.0328,36.8045,36.8944,124000.0
2009-01-23 10:15:00,53.35,53.73,53.24,53.67,111800.0,36.9082,37.1711,36.8321,37.1296,111800.0
2009-01-23 10:20:00,53.64,53.97,53.58,53.94,101200.0,37.1089,37.3372,37.0674,37.3164,101200.0
2009-01-23 10:25:00,53.95,53.95,53.75,53.9,58500.0,37.3233,37.3233,37.185,37.2887,58500.0
2009-01-23 10:30:00,53.89,53.89,53.34,53.35,60000.0,37.2818,37.2818,36.9013,36.9082,60000.0
2009-01-23 10:35:00,53.35,53.51,53.34,53.35,90300.0,36.9082,37.0189,36.9013,36.9082,90300.0
2009-01-23 10:40:00,53.34,53.53,53.31,53.51,173900.0,36.9013,37.0328,36.8806,37.0189,173900.0
2009-01-23 10:45:00,53.52,53.57,53.47,53.54,116300.0,37.0258,37.0604,36.9913,37.0397,116300.0
2009-01-23 10:50:00,53.54,53.56,53.51,53.52,104000.0,37.0397,37.0535,37.0189,37.0258,104000.0
2009-01-23 10:55:00,53.52,53.57,53.52,53.56,97700.0,37.0258,37.0604,37.0258,37.0535,97700.0
2009-01-23 11:00:00,53.56,53.78,53.55,53.75,251000.0,37.0535,37.2057,37.0466,37.185,251000.0
2009-01-23 11:05:00,53.74,54.0,53.74,53.95,194000.0,37.178,37.3579,37.178,37.3233,194000.0
2009-01-23 11:10:00,53.95,54.01,53.94,53.99,126100.0,37.3233,37.3648,37.3164,37.351,126100.0
2009-01-23 11:15:00,53.99,54.0,53.83,53.84,140000.0,37.351,37.3579,37.2403,37.2472,140000.0
2009-01-23 11:20:00,53.86,54.0,53.86,53.9,70900.0,37.2611,37.3579,37.2611,37.2887,70900.0
2009-01-23 11:25:00,53.91,53.97,53.8,53.87,75600.0,37.2957,37.3372,37.2196,37.268,75600.0
2009-01-23 11:30:00,53.88,53.94,53.77,53.79,62800.0,37.2749,37.3164,37.1988,37.2126,62800.0
2009-01-23 11:35:00,53.79,53.81,53.71,53.72,62700.0,37.2126,37.2265,37.1573,37.1642,62700.0
2009-01-23 11:40:00,53.72,53.78,53.63,53.63,91300.0,37.1642,37.2057,37.1019,37.1019,91300.0
2009-01-23 11:45:00,53.63,53.69,53.57,53.62,60300.0,37.1019,37.1435,37.0604,37.095,60300.0
2009-01-23 11:50:00,53.61,53.69,53.58,53.6,43600.0,37.0881,37.1435,37.0674,37.0812,43600.0
2009-01-23 11:55:00,53.6,53.62,53.52,53.53,47700.0,37.0812,37.095,37.0258,37.0328,47700.0
2009-01-23 12:00:00,53.53,53.55,53.46,53.49,72300.0,37.0328,37.0466,36.9843,37.0051,72300.0
2009-01-23 12:05:00,53.47,53.58,53.46,53.52,54200.0,36.9913,37.0674,36.9843,37.0258,54200.0
2009-01-23 12:10:00,53.52,53.55,53.47,53.5,45600.0,37.0258,37.0466,36.9913,37.012,45600.0
2009-01-23 12:15:00,53.5,53.55,53.43,53.43,54600.0,37.012,37.0466,36.9636,36.9636,54600.0
2009-01-23 12:20:00,53.42,53.55,53.42,53.49,93100.0,36.9567,37.0466,36.9567,37.0051,93100.0
2009-01-23 12:25:00,53.48,53.56,53.45,53.53,53100.0,36.9982,37.0535,36.9774,37.0328,53100.0
2009-01-23 12:30:00,53.53,53.53,53.41,53.45,47900.0,37.0328,37.0328,36.9497,36.9774,47900.0
2009-01-23 12:35:00,53.44,53.46,53.31,53.35,48500.0,36.9705,36.9843,36.8806,36.9082,48500.0
2009-01-23 12:40:00,53.35,53.42,53.33,53.38,39200.0,36.9082,36.9567,36.8944,36.929,39200.0
2009-01-23 12:45:00,53.39,53.58,53.37,53.53,48900.0,36.9359,37.0674,36.9221,37.0328,48900.0
2009-01-23 12:50:00,53.51,53.56,53.33,53.34,68200.0,37.0189,37.0535,36.8944,36.9013,68200.0
2009-01-23 12:55:00,53.34,53.43,53.31,53.35,51100.0,36.9013,36.9636,36.8806,36.9082,51100.0
2009-01-23 13:00:00,53.34,53.44,53.28,53.38,94800.0,36.9013,36.9705,36.8598,36.929,94800.0
2009-01-23 13:05:00,53.4,53.4,53.26,53.27,86700.0,36.9428,36.9428,36.846,36.8529,86700.0
2009-01-23 13:10:00,53.28,53.5,53.28,53.49,86500.0,36.8598,37.012,36.8598,37.0051,86500.0
2009-01-23 13:15:00,53.49,53.54,53.44,53.51,148000.0,37.0051,37.0397,36.9705,37.0189,148000.0
2009-01-23 13:20:00,53.51,53.53,53.43,53.48,51200.0,37.0189,37.0328,36.9636,36.9982,51200.0
2009-01-23 13:25:00,53.47,53.52,53.4,53.42,70700.0,36.9913,37.0258,36.9428,36.9567,70700.0
2009-01-23 13:30:00,53.42,53.52,53.41,53.5,134300.0,36.9567,37.0258,36.9497,37.012,134300.0
2009-01-23 13:35:00,53.5,53.53,53.44,53.47,121500.0,37.012,37.0328,36.9705,36.9913,121500.0
2009-01-23 13:40:00,53.46,53.49,53.35,53.49,58900.0,36.9843,37.0051,36.9082,37.0051,58900.0
2009-01-23 13:45:00,53.49,53.53,53.43,53.52,170100.0,37.0051,37.0328,36.9636,37.0258,170100.0
2009-01-23 13:50:00,53.52,53.54,53.35,53.47,96800.0,37.0258,37.0397,36.9082,36.9913,96800.0
2009-01-23 13:55:00,53.47,53.6,53.42,53.51,117000.0,36.9913,37.0812,36.9567,37.0189,117000.0
2009-01-23 14:00:00,53.51,53.52,53.45,53.46,131700.0,37.0189,37.0258,36.9774,36.9843,131700.0
2009-01-23 14:05:00,53.47,53.51,53.43,53.45,113000.0,36.9913,37.0189,36.9636,36.9774,113000.0
2009-01-23 14:10:00,53.45,53.51,53.45,53.47,126400.0,36.9774,37.0189,36.9774,36.9913,126400.0
2009-01-23 14:15:00,53.47,53.69,53.43,53.66,93300.0,36.9913,37.1435,36.9636,37.1227,93300.0
2009-01-23 14:20:00,53.65,53.84,53.62,53.71,100700.0,37.1158,37.2472,37.095,37.1573,100700.0
2009-01-23 14:25:00,53.71,53.72,53.59,53.61,73100.0,37.1573,37.1642,37.0743,37.0881,73100.0
2009-01-23 14:30:00,53.62,53.65,53.45,53.45,80200.0,37.095,37.1158,36.9774,36.9774,80200.0
2009-01-23 14:35:00,53.45,53.48,53.4,53.47,54600.0,36.9774,36.9982,36.9428,36.9913,54600.0
2009-01-23 14:40:00,53.47,53.49,53.25,53.42,92600.0,36.9913,37.0051,36.8391,36.9567,92600.0
2009-01-23 14:45:00,53.42,53.47,53.29,53.45,50700.0,36.9567,36.9913,36.8667,36.9774,50700.0
2009-01-23 14:50:00,53.45,53.45,53.22,53.26,102900.0,36.9774,36.9774,36.8183,36.846,102900.0
2009-01-23 14:55:00,53.26,53.32,53.1,53.26,94200.0,36.846,36.8875,36.7353,36.846,94200.0
2009-01-23 15:00:00,53.26,53.26,53.09,53.19,106100.0,36.846,36.846,36.7284,36.7975,106100.0
2009-01-23 15:05:00,53.19,53.24,53.0,53.08,213100.0,36.7975,36.8321,36.6661,36.7214,213100.0
2009-01-23 15:10:00,53.06,53.16,53.05,53.09,139100.0,36.7076,36.7768,36.7007,36.7284,139100.0
2009-01-23 15:15:00,53.1,53.13,53.0,53.08,150900.0,36.7353,36.756,36.6661,36.7214,150900.0
2009-01-23 15:20:00,53.07,53.2,53.04,53.08,113100.0,36.7145,36.8045,36.6938,36.7214,113100.0
2009-01-23 15:25:00,53.09,53.15,53.04,53.1,86900.0,36.7284,36.7699,36.6938,36.7353,86900.0
2009-01-23 15:30:00,53.11,53.15,53.0,53.02,152700.0,36.7422,36.7699,36.6661,36.6799,152700.0
2009-01-23 15:35:00,53.02,53.2,53.01,53.17,155800.0,36.6799,36.8045,36.673,36.7837,155800.0
2009-01-23 15:40:00,53.17,53.19,53.06,53.13,194400.0,36.7837,36.7975,36.7076,36.756,194400.0
2009-01-23 15:45:00,53.13,53.21,53.11,53.21,209400.0,36.756,36.8114,36.7422,36.8114,209400.0
2009-01-23 15:50:00,53.22,53.46,53.21,53.41,243300.0,36.8183,36.9843,36.8114,36.9497,243300.0
2009-01-23 15:55:00,53.41,53.5,53.03,53.19,404500.0,36.9497,37.012,36.6869,36.7975,404500.0
2009-01-26 09:30:00,53.3,53.5,52.8,52.97,324200.0,36.8736,37.012,36.5277,36.6454,324200.0
2009-01-26 09:35:00,52.97,53.0,52.55,52.84,195600.0,36.6454,36.6661,36.3548,36.5554,195600.0
2009-01-26 09:40:00,52.9,53.42,52.8,53.29,294400.0,36.5969,36.9567,36.5277,36.8667,294400.0
2009-01-26 09:45:00,53.28,53.4,53.23,53.35,210500.0,36.8598,36.9428,36.8252,36.9082,210500.0
2009-01-26 09:50:00,53.35,53.38,53.18,53.29,230000.0,36.9082,36.929,36.7906,36.8667,230000.0
2009-01-26 09:55:00,53.3,53.53,53.19,53.48,263900.0,36.8736,37.0328,36.7975,36.9982,263900.0
2009-01-26 10:00:00,53.47,53.98,53.44,53.82,258600.0,36.9913,37.3441,36.9705,37.2334,258600.0
2009-01-26 10:05:00,53.8,53.9,53.75,53.9,124800.0,37.2196,37.2887,37.185,37.2887,124800.0
2009-01-26 10:10:00,53.89,54.05,53.89,53.97,121500.0,37.2818,37.3925,37.2818,37.3372,121500.0
2009-01-26 10:15:00,53.96,54.15,53.85,54.15,86500.0,37.3302,37.4617,37.2541,37.4617,86500.0
2009-01-26 10:20:00,54.13,54.26,54.12,54.22,160700.0,37.4479,37.5378,37.4409,37.5101,160700.0
2009-01-26 10:25:00,54.22,54.35,54.14,54.3,83800.0,37.5101,37.6001,37.4548,37.5655,83800.0
2009-01-26 10:30:00,54.3,54.45,54.27,54.37,77400.0,37.5655,37.6692,37.5447,37.6139,77400.0
2009-01-26 10:35:00,54.35,54.43,54.09,54.11,80700.0,37.6001,37.6554,37.4202,37.434,80700.0
2009-01-26 10:40:00,54.11,54.39,54.1,54.18,49800.0,37.434,37.6277,37.4271,37.4824,49800.0
2009-01-26 10:45:00,54.17,54.31,54.14,54.28,49700.0,37.4755,37.5724,37.4548,37.5516,49700.0
2009-01-26 10:50:00,54.29,54.4,54.25,54.27,67300.0,37.5585,37.6346,37.5309,37.5447,67300.0
2009-01-26 10:55:00,54.27,54.4,54.19,54.37,64000.0,37.5447,37.6346,37.4894,37.6139,64000.0
2009-01-26 11:00:00,54.37,54.6,54.35,54.43,66600.0,37.6139,37.773,37.6001,37.6554,66600.0
2009-01-26 11:05:00,54.43,54.6,54.35,54.36,93700.0,37.6554,37.773,37.6001,37.607,93700.0
2009-01-26 11:10:00,54.36,54.4,54.3,54.31,101600.0,37.607,37.6346,37.5655,37.5724,101600.0
2009-01-26 11:15:00,54.32,54.38,54.15,54.17,53700.0,37.5793,37.6208,37.4617,37.4755,53700.0
2009-01-26 11:20:00,54.16,54.2,54.13,54.14,59300.0,37.4686,37.4963,37.4479,37.4548,59300.0
2009-01-26 11:25:00,54.14,54.24,54.12,54.23,54000.0,37.4548,37.524,37.4409,37.517,54000.0
2009-01-26 11:30:00,54.24,54.31,54.12,54.28,59000.0,37.524,37.5724,37.4409,37.5516,59000.0
2009-01-26 11:35:00,54.28,54.41,54.21,54.26,75200.0,37.5516,37.6416,37.5032,37.5378,75200.0
2009-01-26 11:40:00,54.26,54.46,54.17,54.45,49600.0,37.5378,37.6762,37.4755,37.6692,49600.0
2009-01-26 11:45:00,54.44,54.49,54.39,54.39,50600.0,37.6623,37.6969,37.6277,37.6277,50600.0
2009-01-26 11:50:00,54.37,54.43,54.32,54.41,45100.0,37.6139,37.6554,37.5793,37.6416,45100.0
2009-01-26 11:55:00,54.41,54.43,54.38,54.39,56600.0,37.6416,37.6554,37.6208,37.6277,56600.0
2009-01-26 12:00:00,54.4,54.45,54.35,54.43,167500.0,37.6346,37.6692,37.6001,37.6554,167500.0
2009-01-26 12:05:00,54.44,54.44,54.27,54.29,71200.0,37.6623,37.6623,37.5447,37.5585,71200.0
2009-01-26 12:10:00,54.3,54.37,54.22,54.33,121700.0,37.5655,37.6139,37.5101,37.5862,121700.0
2009-01-26 12:15:00,54.36,54.41,54.22,54.25,53500.0,37.607,37.6416,37.5101,37.5309,53500.0
2009-01-26 12:20:00,54.25,54.32,54.23,54.28,41100.0,37.5309,37.5793,37.517,37.5516,41100.0
2009-01-26 12:25:00,54.29,54.37,54.22,54.34,56400.0,37.5585,37.6139,37.5101,37.5931,56400.0
2009-01-26 12:30:00,54.35,54.45,54.33,54.38,91200.0,37.6001,37.6692,37.5862,37.6208,91200.0
2009-01-26 12:35:00,54.38,54.38,54.2,54.25,64700.0,37.6208,37.6208,37.4963,37.5309,64700.0
2009-01-26 12:40:00,54.24,54.29,54.15,54.18,110600.0,37.524,37.5585,37.4617,37.4824,110600.0
2009-01-26 12:45:00,54.18,54.22,54.11,54.22,90600.0,37.4824,37.5101,37.434,37.5101,90600.0
2009-01-26 12:50:00,54.22,54.22,54.04,54.18,75000.0,37.5101,37.5101,37.3856,37.4824,75000.0
2009-01-26 12:55:00,54.17,54.27,54.14,54.23,100200.0,37.4755,37.5447,37.4548,37.517,100200.0
2009-01-26 13:00:00,54.23,54.41,54.23,54.38,68500.0,37.517,37.6416,37.517,37.6208,68500.0
2009-01-26 13:05:00,54.39,54.4,54.09,54.13,91100.0,37.6277,37.6346,37.4202,37.4479,91100.0
2009-01-26 13:10:00,54.14,54.19,54.0,54.04,52200.0,37.4548,37.4894,37.3579,37.3856,52200.0
2009-01-26 13:15:00,54.05,54.18,54.05,54.14,41500.0,37.3925,37.4824,37.3925,37.4548,41500.0
2009-01-26 13:20:00,54.12,54.25,54.03,54.25,54000.0,37.4409,37.5309,37.3787,37.5309,54000.0
2009-01-26 13:25:00,54.24,54.27,54.05,54.08,70600.0,37.524,37.5447,37.3925,37.4133,70600.0
2009-01-26 13:30:00,54.15,54.15,53.89,53.89,93300.0,37.4617,37.4617,37.2818,37.2818,93300.0
2009-01-26 13:35:00,53.88,53.94,53.84,53.9,55800.0,37.2749,37.3164,37.2472,37.2887,55800.0
2009-01-26 13:40:00,53.9,54.04,53.87,54.04,36100.0,37.2887,37.3856,37.268,37.3856,36100.0
2009-01-26 13:45:00,54.04,54.07,53.86,53.96,71800.0,37.3856,37.4063,37.2611,37.3302,71800.0
2009-01-26 13:50:00,53.96,53.99,53.9,53.91,97100.0,37.3302,37.351,37.2887,37.2957,97100.0
2009-01-26 13:55:00,53.91,54.02,53.86,53.97,69900.0,37.2957,37.3718,37.2611,37.3372,69900.0
2009-01-26 14:00:00,53.98,54.05,53.82,54.03,87000.0,37.3441,37.3925,37.2334,37.3787,87000.0
2009-01-26 14:05:00,54.02,54.02,53.79,53.9,57300.0,37.3718,37.3718,37.2126,37.2887,57300.0
2009-01-26 14:10:00,53.9,53.95,53.85,53.95,45100.0,37.2887,37.3233,37.2541,37.3233,45100.0
2009-01-26 14:15:00,53.94,54.01,53.84,54.01,67000.0,37.3164,37.3648,37.2472,37.3648,67000.0
2009-01-26 14:20:00,54.0,54.05,53.95,53.99,85400.0,37.3579,37.3925,37.3233,37.351,85400.0
2009-01-26 14:25:00,53.98,54.06,53.95,54.02,44400.0,37.3441,37.3994,37.3233,37.3718,44400.0
2009-01-26 14:30:00,54.03,54.08,53.99,54.07,60000.0,37.3787,37.4133,37.351,37.4063,60000.0
2009-01-26 14:35:00,54.06,54.12,54.0,54.02,56400.0,37.3994,37.4409,37.3579,37.3718,56400.0
2009-01-26 14:40:00,54.02,54.07,53.87,53.9,59300.0,37.3718,37.4063,37.268,37.2887,59300.0
2009-01-26 14:45:00,53.92,54.2,53.82,54.19,86300.0,37.3026,37.4963,37.2334,37.4894,86300.0
2009-01-26 14:50:00,54.19,54.31,54.17,54.25,81300.0,37.4894,37.5724,37.4755,37.5309,81300.0
2009-01-26 14:55:00,54.26,54.37,54.17,54.23,78700.0,37.5378,37.6139,37.4755,37.517,78700.0
2009-01-26 15:00:00,54.24,54.49,54.21,54.24,125500.0,37.524,37.6969,37.5032,37.524,125500.0
2009-01-26 15:05:00,54.25,54.39,54.16,54.37,58700.0,37.5309,37.6277,37.4686,37.6139,58700.0
2009-01-26 15:10:00,54.37,54.5,54.24,54.29,106900.0,37.6139,37.7038,37.524,37.5585,106900.0
2009-01-26 15:15:00,54.29,54.34,54.21,54.29,96600.0,37.5585,37.5931,37.5032,37.5585,96600.0
2009-01-26 15:20:00,54.29,54.37,54.27,54.31,87000.0,37.5585,37.6139,37.5447,37.5724,87000.0
2009-01-26 15:25:00,54.31,54.6,54.31,54.42,101800.0,37.5724,37.773,37.5724,37.6485,101800.0
2009-01-26 15:30:00,54.42,54.45,54.26,54.38,106700.0,37.6485,37.6692,37.5378,37.6208,106700.0
2009-01-26 15:35:00,54.37,54.53,54.29,54.29,136800.0,37.6139,37.7246,37.5585,37.5585,136800.0
2009-01-26 15:40:00,54.29,54.36,54.18,54.33,155700.0,37.5585,37.607,37.4824,37.5862,155700.0
2009-01-26 15:45:00,54.33,54.59,54.31,54.47,193900.0,37.5862,37.7661,37.5724,37.6831,193900.0
2009-01-26 15:50:00,54.47,54.72,54.47,54.56,279100.0,37.6831,37.856,37.6831,37.7453,279100.0
2009-01-26 15:55:00,54.55,54.68,54.2,54.41,385200.0,37.7384,37.8284,37.4963,37.6416,385200.0
2009-01-27 09:30:00,53.4,53.51,52.9,52.96,623400.0,36.9428,37.0189,36.5969,36.6384,623400.0
2009-01-27 09:35:00,52.96,53.37,52.76,53.26,573000.0,36.6384,36.9221,36.5001,36.846,573000.0
2009-01-27 09:40:00,53.26,53.3,53.05,53.19,337000.0,36.846,36.8736,36.7007,36.7975,337000.0
2009-01-27 09:45:00,53.2,53.26,52.82,52.86,302100.0,36.8045,36.846,36.5416,36.5693,302100.0
2009-01-27 09:50:00,52.85,52.86,52.51,52.6,360100.0,36.5623,36.5693,36.3271,36.3894,360100.0
2009-01-27 09:55:00,52.6,52.82,52.45,52.56,283600.0,36.3894,36.5416,36.2856,36.3617,283600.0
2009-01-27 10:00:00,52.55,52.91,52.45,52.88,248400.0,36.3548,36.6038,36.2856,36.5831,248400.0
2009-01-27 10:05:00,52.86,52.87,52.72,52.82,185700.0,36.5693,36.5762,36.4724,36.5416,185700.0
2009-01-27 10:10:00,52.83,53.18,52.81,53.08,230100.0,36.5485,36.7906,36.5347,36.7214,230100.0
2009-01-27 10:15:00,53.11,53.16,52.91,52.99,154100.0,36.7422,36.7768,36.6038,36.6592,154100.0
2009-01-27 10:20:00,52.98,53.16,52.97,53.06,171500.0,36.6523,36.7768,36.6454,36.7076,171500.0
2009-01-27 10:25:00,53.06,53.1,52.88,52.9,269900.0,36.7076,36.7353,36.5831,36.5969,269900.0
2009-01-27 10:30:00,52.89,53.18,52.88,53.14,166200.0,36.59,36.7906,36.5831,36.763,166200.0
2009-01-27 10:35:00,53.13,53.3,53.13,53.18,175100.0,36.756,36.8736,36.756,36.7906,175100.0
2009-01-27 10:40:00,53.17,53.61,53.16,53.44,256500.0,36.7837,37.0881,36.7768,36.9705,256500.0
2009-01-27 10:45:00,53.43,53.44,53.22,53.24,299000.0,36.9636,36.9705,36.8183,36.8321,299000.0
2009-01-27 10:50:00,53.23,53.41,53.22,53.3,318800.0,36.8252,36.9497,36.8183,36.8736,318800.0
2009-01-27 10:55:00,53.31,53.32,53.16,53.17,149200.0,36.8806,36.8875,36.7768,36.7837,149200.0
2009-01-27 11:00:00,53.19,53.21,53.03,53.04,127400.0,36.7975,36.8114,36.6869,36.6938,127400.0
2009-01-27 11:05:00,53.04,53.16,53.03,53.09,94400.0,36.6938,36.7768,36.6869,36.7284,94400.0
2009-01-27 11:10:00,53.1,53.15,53.06,53.09,101600.0,36.7353,36.7699,36.7076,36.7284,101600.0
2009-01-27 11:15:00,53.11,53.31,53.11,53.22,99400.0,36.7422,36.8806,36.7422,36.8183,99400.0
2009-01-27 11:20:00,53.22,53.3,53.19,53.29,112100.0,36.8183,36.8736,36.7975,36.8667,112100.0
2009-01-27 11:25:00,53.27,53.37,53.25,53.32,60200.0,36.8529,36.9221,36.8391,36.8875,60200.0
2009-01-27 11:30:00,53.31,53.31,53.09,53.1,137900.0,36.8806,36.8806,36.7284,36.7353,137900.0
2009-01-27 11:35:00,53.1,53.1,52.97,52.98,130400.0,36.7353,36.7353,36.6454,36.6523,130400.0
2009-01-27 11:40:00,52.98,53.03,52.98,53.0,117800.0,36.6523,36.6869,36.6523,36.6661,117800.0
2009-01-27 11:45:00,53.0,53.09,53.0,53.0,100400.0,36.6661,36.7284,36.6661,36.6661,100400.0
2009-01-27 11:50:00,53.01,53.02,52.91,53.01,169900.0,36.673,36.6799,36.6038,36.673,169900.0
2009-01-27 11:55:00,53.0,53.02,52.96,52.97,67100.0,36.6661,36.6799,36.6384,36.6454,67100.0
2009-01-27 12:00:00,52.98,52.98,52.89,52.94,57400.0,36.6523,36.6523,36.59,36.6246,57400.0
2009-01-27 12:05:00,52.92,53.05,52.92,53.03,79800.0,36.6108,36.7007,36.6108,36.6869,79800.0
2009-01-27 12:10:00,53.04,53.12,52.93,52.96,121200.0,36.6938,36.7491,36.6177,36.6384,121200.0
2009-01-27 12:15:00,52.96,53.06,52.93,53.02,62500.0,36.6384,36.7076,36.6177,36.6799,62500.0
2009-01-27 12:20:00,53.02,53.06,52.96,52.96,51500.0,36.6799,36.7076,36.6384,36.6384,51500.0
2009-01-27 12:25:00,52.96,53.12,52.9,53.06,107800.0,36.6384,36.7491,36.5969,36.7076,107800.0
2009-01-27 12:30:00,53.06,53.1,52.93,52.96,81600.0,36.7076,36.7353,36.6177,36.6384,81600.0
2009-01-27 12:35:00,52.96,53.01,52.95,52.98,46700.0,36.6384,36.673,36.6315,36.6523,46700.0
2009-01-27 12:40:00,52.98,53.13,52.98,53.04,56000.0,36.6523,36.756,36.6523,36.6938,56000.0
2009-01-27 12:45:00,53.04,53.16,53.04,53.06,71100.0,36.6938,36.7768,36.6938,36.7076,71100.0
2009-01-27 12:50:00,53.06,53.06,52.93,52.97,73100.0,36.7076,36.7076,36.6177,36.6454,73100.0
2009-01-27 12:55:00,52.97,53.06,52.92,52.93,75900.0,36.6454,36.7076,36.6108,36.6177,75900.0
2009-01-27 13:00:00,52.93,53.02,52.92,53.0,56000.0,36.6177,36.6799,36.6108,36.6661,56000.0
2009-01-27 13:05:00,53.01,53.09,52.9,53.09,78700.0,36.673,36.7284,36.5969,36.7284,78700.0
2009-01-27 13:10:00,53.08,53.21,53.08,53.1,79600.0,36.7214,36.8114,36.7214,36.7353,79600.0
2009-01-27 13:15:00,53.1,53.13,52.95,52.97,51900.0,36.7353,36.756,36.6315,36.6454,51900.0
2009-01-27 13:20:00,52.96,53.11,52.95,53.05,67400.0,36.6384,36.7422,36.6315,36.7007,67400.0
2009-01-27 13:25:00,53.05,53.27,53.02,53.04,114500.0,36.7007,36.8529,36.6799,36.6938,114500.0
2009-01-27 13:30:00,53.04,53.14,52.99,53.11,50900.0,36.6938,36.763,36.6592,36.7422,50900.0
2009-01-27 13:35:00,53.11,53.11,53.01,53.02,86100.0,36.7422,36.7422,36.673,36.6799,86100.0
2009-01-27 13:40:00,53.02,53.25,53.02,53.16,85200.0,36.6799,36.8391,36.6799,36.7768,85200.0
2009-01-27 13:45:00,53.16,53.23,53.05,53.1,123600.0,36.7768,36.8252,36.7007,36.7353,123600.0
2009-01-27 13:50:00,53.1,53.13,53.03,53.09,79600.0,36.7353,36.756,36.6869,36.7284,79600.0
2009-01-27 13:55:00,53.11,53.11,52.99,53.0,93400.0,36.7422,36.7422,36.6592,36.6661,93400.0
2009-01-27 14:00:00,53.0,53.04,52.95,53.02,80200.0,36.6661,36.6938,36.6315,36.6799,80200.0
2009-01-27 14:05:00,53.02,53.09,52.97,52.99,120700.0,36.6799,36.7284,36.6454,36.6592,120700.0
2009-01-27 14:10:00,52.99,53.03,52.87,52.9,118000.0,36.6592,36.6869,36.5762,36.5969,118000.0
2009-01-27 14:15:00,52.9,53.13,52.86,53.11,65200.0,36.5969,36.756,36.5693,36.7422,65200.0
2009-01-27 14:20:00,53.1,53.15,53.05,53.08,72900.0,36.7353,36.7699,36.7007,36.7214,72900.0
2009-01-27 14:25:00,53.08,53.18,53.07,53.12,97600.0,36.7214,36.7906,36.7145,36.7491,97600.0
2009-01-27 14:30:00,53.12,53.19,53.09,53.17,60700.0,36.7491,36.7975,36.7284,36.7837,60700.0
2009-01-27 14:35:00,53.19,53.34,53.19,53.3,146300.0,36.7975,36.9013,36.7975,36.8736,146300.0
2009-01-27 14:40:00,53.29,53.32,53.21,53.22,42000.0,36.8667,36.8875,36.8114,36.8183,42000.0
2009-01-27 14:45:00,53.22,53.34,53.16,53.33,42300.0,36.8183,36.9013,36.7768,36.8944,42300.0
2009-01-27 14:50:00,53.33,53.41,53.28,53.31,109400.0,36.8944,36.9497,36.8598,36.8806,109400.0
2009-01-27 14:55:00,53.3,53.34,53.22,53.28,69000.0,36.8736,36.9013,36.8183,36.8598,69000.0
2009-01-27 15:00:00,53.29,53.41,53.22,53.32,203300.0,36.8667,36.9497,36.8183,36.8875,203300.0
2009-01-27 15:05:00,53.31,53.44,53.19,53.42,123800.0,36.8806,36.9705,36.7975,36.9567,123800.0
2009-01-27 15:10:00,53.42,53.48,53.29,53.45,137000.0,36.9567,36.9982,36.8667,36.9774,137000.0
2009-01-27 15:15:00,53.44,53.52,53.35,53.35,74600.0,36.9705,37.0258,36.9082,36.9082,74600.0
2009-01-27 15:20:00,53.35,53.62,53.34,53.61,200200.0,36.9082,37.095,36.9013,37.0881,200200.0
2009-01-27 15:25:00,53.61,53.77,53.55,53.58,161100.0,37.0881,37.1988,37.0466,37.0674,161100.0
2009-01-27 15:30:00,53.58,53.59,53.41,53.41,129900.0,37.0674,37.0743,36.9497,36.9497,129900.0
2009-01-27 15:35:00,53.4,53.46,53.33,53.45,89100.0,36.9428,36.9843,36.8944,36.9774,89100.0
2009-01-27 15:40:00,53.45,53.46,53.25,53.27,173800.0,36.9774,36.9843,36.8391,36.8529,173800.0
2009-01-27 15:45:00,53.27,53.36,53.18,53.29,220800.0,36.8529,36.9152,36.7906,36.8667,220800.0
2009-01-27 15:50:00,53.29,53.45,53.28,53.28,224900.0,36.8667,36.9774,36.8598,36.8598,224900.0
2009-01-27 15:55:00,53.28,53.3,53.08,53.08,245800.0,36.8598,36.8736,36.7214,36.7214,245800.0
2009-01-28 09:30:00,53.67,53.67,53.3,53.42,151700.0,37.1296,37.1296,36.8736,36.9567,151700.0
2009-01-28 09:35:00,53.42,53.43,53.3,53.3,157000.0,36.9567,36.9636,36.8736,36.8736,157000.0
2009-01-28 09:40:00,53.31,53.5,53.24,53.48,107000.0,36.8806,37.012,36.8321,36.9982,107000.0
2009-01-28 09:45:00,53.48,53.6,53.42,53.55,84700.0,36.9982,37.0812,36.9567,37.0466,84700.0
2009-01-28 09:50:00,53.56,53.93,53.55,53.8,118800.0,37.0535,37.3095,37.0466,37.2196,118800.0
2009-01-28 09:55:00,53.8,53.93,53.77,53.82,99500.0,37.2196,37.3095,37.1988,37.2334,99500.0
2009-01-28 10:00:00,53.82,53.95,53.7,53.72,146300.0,37.2334,37.3233,37.1504,37.1642,146300.0
2009-01-28 10:05:00,53.71,53.95,53.7,53.83,118700.0,37.1573,37.3233,37.1504,37.2403,118700.0
2009-01-28 10:10:00,53.83,53.93,53.79,53.85,74100.0,37.2403,37.3095,37.2126,37.2541,74100.0
2009-01-28 10:15:00,53.86,53.89,53.69,53.79,102600.0,37.2611,37.2818,37.1435,37.2126,102600.0
2009-01-28 10:20:00,53.79,53.86,53.77,53.84,47700.0,37.2126,37.2611,37.1988,37.2472,47700.0
2009-01-28 10:25:00,53.84,53.92,53.81,53.92,157500.0,37.2472,37.3026,37.2265,37.3026,157500.0
2009-01-28 10:30:00,53.94,54.01,53.83,53.83,210500.0,37.3164,37.3648,37.2403,37.2403,210500.0
2009-01-28 10:35:00,53.83,54.0,53.82,54.0,97000.0,37.2403,37.3579,37.2334,37.3579,97000.0
2009-01-28 10:40:00,54.0,54.02,53.88,53.93,183800.0,37.3579,37.3718,37.2749,37.3095,183800.0
2009-01-28 10:45:00,53.94,53.97,53.81,53.84,59600.0,37.3164,37.3372,37.2265,37.2472,59600.0
2009-01-28 10:50:00,53.84,53.91,53.81,53.88,49500.0,37.2472,37.2957,37.2265,37.2749,49500.0
2009-01-28 10:55:00,53.88,54.05,53.86,54.05,230500.0,37.2749,37.3925,37.2611,37.3925,230500.0
2009-01-28 11:00:00,54.05,54.05,53.97,54.0,242300.0,37.3925,37.3925,37.3372,37.3579,242300.0
2009-01-28 11:05:00,54.01,54.04,53.91,53.99,65200.0,37.3648,37.3856,37.2957,37.351,65200.0
2009-01-28 11:10:00,54.0,54.01,53.82,53.83,211100.0,37.3579,37.3648,37.2334,37.2403,211100.0
2009-01-28 11:15:00,53.83,54.1,53.81,54.08,90100.0,37.2403,37.4271,37.2265,37.4133,90100.0
2009-01-28 11:20:00,54.08,54.2,54.07,54.13,108700.0,37.4133,37.4963,37.4063,37.4479,108700.0
2009-01-28 11:25:00,54.13,54.3,54.13,54.29,93000.0,37.4479,37.5655,37.4479,37.5585,93000.0
2009-01-28 11:30:00,54.29,54.35,54.29,54.33,88100.0,37.5585,37.6001,37.5585,37.5862,88100.0
2009-01-28 11:35:00,54.33,54.38,54.32,54.35,72900.0,37.5862,37.6208,37.5793,37.6001,72900.0
2009-01-28 11:40:00,54.35,54.46,54.18,54.2,121900.0,37.6001,37.6762,37.4824,37.4963,121900.0
2009-01-28 11:45:00,54.21,54.23,54.1,54.12,80300.0,37.5032,37.517,37.4271,37.4409,80300.0
2009-01-28 11:50:00,54.12,54.18,54.1,54.15,38900.0,37.4409,37.4824,37.4271,37.4617,38900.0
2009-01-28 11:55:00,54.15,54.19,54.15,54.18,44400.0,37.4617,37.4894,37.4617,37.4824,44400.0
2009-01-28 12:00:00,54.19,54.35,54.18,54.34,52300.0,37.4894,37.6001,37.4824,37.5931,52300.0
2009-01-28 12:05:00,54.33,54.39,54.27,54.37,47600.0,37.5862,37.6277,37.5447,37.6139,47600.0
2009-01-28 12:10:00,54.37,54.41,54.32,54.35,35900.0,37.6139,37.6416,37.5793,37.6001,35900.0
2009-01-28 12:15:00,54.36,54.47,54.35,54.39,52800.0,37.607,37.6831,37.6001,37.6277,52800.0
2009-01-28 12:20:00,54.38,54.49,54.38,54.42,42700.0,37.6208,37.6969,37.6208,37.6485,42700.0
2009-01-28 12:25:00,54.41,54.43,54.4,54.42,30900.0,37.6416,37.6554,37.6346,37.6485,30900.0
2009-01-28 12:30:00,54.42,54.48,54.42,54.47,40700.0,37.6485,37.69,37.6485,37.6831,40700.0
2009-01-28 12:35:00,54.47,54.54,54.46,54.48,76000.0,37.6831,37.7315,37.6762,37.69,76000.0
2009-01-28 12:40:00,54.49,54.5,54.45,54.46,65000.0,37.6969,37.7038,37.6692,37.6762,65000.0
2009-01-28 12:45:00,54.46,54.54,54.46,54.49,52400.0,37.6762,37.7315,37.6762,37.6969,52400.0
2009-01-28 12:50:00,54.5,54.57,54.39,54.56,95300.0,37.7038,37.7523,37.6277,37.7453,95300.0
2009-01-28 12:55:00,54.56,54.59,54.54,54.57,31400.0,37.7453,37.7661,37.7315,37.7523,31400.0
2009-01-28 13:00:00,54.58,54.58,54.47,54.53,83000.0,37.7592,37.7592,37.6831,37.7246,83000.0
2009-01-28 13:05:00,54.53,54.74,54.5,54.7,102700.0,37.7246,37.8699,37.7038,37.8422,102700.0
2009-01-28 13:10:00,54.7,54.72,54.67,54.68,45900.0,37.8422,37.856,37.8214,37.8284,45900.0
2009-01-28 13:15:00,54.68,54.72,54.64,54.71,84400.0,37.8284,37.856,37.8007,37.8491,84400.0
2009-01-28 13:20:00,54.71,54.77,54.69,54.74,61400.0,37.8491,37.8906,37.8353,37.8699,61400.0
2009-01-28 13:25:00,54.75,54.87,54.72,54.86,89200.0,37.8768,37.9598,37.856,37.9529,89200.0
2009-01-28 13:30:00,54.85,54.9,54.82,54.86,116100.0,37.946,37.9805,37.9252,37.9529,116100.0
2009-01-28 13:35:00,54.87,54.89,54.76,54.78,80900.0,37.9598,37.9736,37.8837,37.8975,80900.0
2009-01-28 13:40:00,54.77,54.88,54.74,54.85,81200.0,37.8906,37.9667,37.8699,37.946,81200.0
2009-01-28 13:45:00,54.85,54.9,54.84,54.87,78600.0,37.946,37.9805,37.939,37.9598,78600.0
2009-01-28 13:50:00,54.88,54.93,54.81,54.84,77900.0,37.9667,38.0013,37.9183,37.939,77900.0
2009-01-28 13:55:00,54.83,54.88,54.77,54.79,44600.0,37.9321,37.9667,37.8906,37.9045,44600.0
2009-01-28 14:00:00,54.8,54.89,54.77,54.88,39300.0,37.9114,37.9736,37.8906,37.9667,39300.0
2009-01-28 14:05:00,54.87,54.97,54.86,54.94,77900.0,37.9598,38.029,37.9529,38.0082,77900.0
2009-01-28 14:10:00,54.93,55.04,54.91,55.0,107400.0,38.0013,38.0774,37.9875,38.0497,107400.0
2009-01-28 14:15:00,55.0,55.17,54.84,55.13,124600.0,38.0497,38.1673,37.939,38.1397,124600.0
2009-01-28 14:20:00,55.13,55.23,54.97,55.02,163500.0,38.1397,38.2088,38.029,38.0636,163500.0
2009-01-28 14:25:00,55.02,55.09,54.95,55.07,195400.0,38.0636,38.112,38.0151,38.0982,195400.0
2009-01-28 14:30:00,55.09,55.12,54.73,54.91,136500.0,38.112,38.1327,37.8629,37.9875,136500.0
2009-01-28 14:35:00,54.9,54.9,54.74,54.86,69900.0,37.9805,37.9805,37.8699,37.9529,69900.0
2009-01-28 14:40:00,54.86,54.87,54.76,54.79,47300.0,37.9529,37.9598,37.8837,37.9045,47300.0
2009-01-28 14:45:00,54.77,54.95,54.77,54.95,131500.0,37.8906,38.0151,37.8906,38.0151,131500.0
2009-01-28 14:50:00,54.96,54.96,54.77,54.82,72300.0,38.0221,38.0221,37.8906,37.9252,72300.0
2009-01-28 14:55:00,54.8,55.03,54.8,55.02,96200.0,37.9114,38.0705,37.9114,38.0636,96200.0
2009-01-28 15:00:00,55.03,55.08,54.9,54.9,84000.0,38.0705,38.1051,37.9805,37.9805,84000.0
2009-01-28 15:05:00,54.9,54.92,54.47,54.49,168100.0,37.9805,37.9944,37.6831,37.6969,168100.0
2009-01-28 15:10:00,54.49,54.57,54.44,54.5,132500.0,37.6969,37.7523,37.6623,37.7038,132500.0
2009-01-28 15:15:00,54.51,54.57,54.45,54.53,101500.0,37.7107,37.7523,37.6692,37.7246,101500.0
2009-01-28 15:20:00,54.52,54.55,54.42,54.55,120700.0,37.7177,37.7384,37.6485,37.7384,120700.0
2009-01-28 15:25:00,54.56,54.56,54.44,54.49,159600.0,37.7453,37.7453,37.6623,37.6969,159600.0
2009-01-28 15:30:00,54.49,54.51,54.38,54.45,129100.0,37.6969,37.7107,37.6208,37.6692,129100.0
2009-01-28 15:35:00,54.45,54.58,54.43,54.57,187100.0,37.6692,37.7592,37.6554,37.7523,187100.0
2009-01-28 15:40:00,54.57,54.63,54.53,54.6,145300.0,37.7523,37.7938,37.7246,37.773,145300.0
2009-01-28 15:45:00,54.6,54.71,54.58,54.7,181800.0,37.773,37.8491,37.7592,37.8422,181800.0
2009-01-28 15:50:00,54.7,54.84,54.61,54.69,382900.0,37.8422,37.939,37.7799,37.8353,382900.0
2009-01-28 15:55:00,54.69,54.84,54.56,54.76,343500.0,37.8353,37.939,37.7453,37.8837,343500.0
2009-01-29 09:30:00,54.15,55.05,54.15,55.02,200600.0,37.4617,38.0843,37.4617,38.0636,200600.0
2009-01-29 09:35:00,55.05,55.26,55.02,55.11,139200.0,38.0843,38.2296,38.0636,38.1258,139200.0
2009-01-29 09:40:00,55.13,55.27,54.95,54.95,121600.0,38.1397,38.2365,38.0151,38.0151,121600.0
2009-01-29 09:45:00,54.95,55.19,54.9,55.14,63500.0,38.0151,38.1812,37.9805,38.1466,63500.0
2009-01-29 09:50:00,55.14,55.2,54.96,55.11,64500.0,38.1466,38.1881,38.0221,38.1258,64500.0
2009-01-29 09:55:00,55.09,55.1,54.88,54.95,61400.0,38.112,38.1189,37.9667,38.0151,61400.0
2009-01-29 10:00:00,54.94,54.95,54.7,54.82,125000.0,38.0082,38.0151,37.8422,37.9252,125000.0
2009-01-29 10:05:00,54.83,54.83,54.78,54.81,75400.0,37.9321,37.9321,37.8975,37.9183,75400.0
2009-01-29 10:10:00,54.81,54.97,54.79,54.93,107700.0,37.9183,38.029,37.9045,38.0013,107700.0
2009-01-29 10:15:00,54.92,54.96,54.85,54.86,79900.0,37.9944,38.0221,37.946,37.9529,79900.0
2009-01-29 10:20:00,54.85,54.92,54.82,54.86,97800.0,37.946,37.9944,37.9252,37.9529,97800.0
2009-01-29 10:25:00,54.85,54.86,54.78,54.8,74800.0,37.946,37.9529,37.8975,37.9114,74800.0
2009-01-29 10:30:00,54.8,54.84,54.73,54.76,126100.0,37.9114,37.939,37.8629,37.8837,126100.0
2009-01-29 10:35:00,54.77,54.95,54.77,54.88,106400.0,37.8906,38.0151,37.8906,37.9667,106400.0
2009-01-29 10:40:00,54.88,54.96,54.82,54.83,149500.0,37.9667,38.0221,37.9252,37.9321,149500.0
2009-01-29 10:45:00,54.84,54.96,54.83,54.87,84200.0,37.939,38.0221,37.9321,37.9598,84200.0
2009-01-29 10:50:00,54.87,55.04,54.85,54.97,93800.0,37.9598,38.0774,37.946,38.029,93800.0
2009-01-29 10:55:00,54.97,54.98,54.85,54.88,54600.0,38.029,38.0359,37.946,37.9667,54600.0
2009-01-29 11:00:00,54.88,54.93,54.82,54.91,54000.0,37.9667,38.0013,37.9252,37.9875,54000.0
2009-01-29 11:05:00,54.9,54.94,54.88,54.93,36900.0,37.9805,38.0082,37.9667,38.0013,36900.0
2009-01-29 11:10:00,54.93,54.95,54.88,54.95,50500.0,38.0013,38.0151,37.9667,38.0151,50500.0
2009-01-29 11:15:00,54.95,55.09,54.94,55.02,53500.0,38.0151,38.112,38.0082,38.0636,53500.0
2009-01-29 11:20:00,55.01,55.2,55.0,55.18,78700.0,38.0566,38.1881,38.0497,38.1743,78700.0
2009-01-29 11:25:00,55.16,55.18,55.05,55.06,60300.0,38.1604,38.1743,38.0843,38.0912,60300.0
2009-01-29 11:30:00,55.06,55.12,55.06,55.07,58900.0,38.0912,38.1327,38.0912,38.0982,58900.0
2009-01-29 11:35:00,55.07,55.11,55.0,55.01,83100.0,38.0982,38.1258,38.0497,38.0566,83100.0
2009-01-29 11:40:00,55.0,55.01,54.91,54.93,200900.0,38.0497,38.0566,37.9875,38.0013,200900.0
2009-01-29 11:45:00,54.93,54.94,54.86,54.91,72800.0,38.0013,38.0082,37.9529,37.9875,72800.0
2009-01-29 11:50:00,54.91,55.01,54.79,54.85,342700.0,37.9875,38.0566,37.9045,37.946,342700.0
2009-01-29 11:55:00,54.85,55.03,54.85,54.94,62500.0,37.946,38.0705,37.946,38.0082,62500.0
2009-01-29 12:00:00,54.93,55.1,54.85,54.88,64700.0,38.0013,38.1189,37.946,37.9667,64700.0
2009-01-29 12:05:00,54.87,54.95,54.85,54.86,24000.0,37.9598,38.0151,37.946,37.9529,24000.0
2009-01-29 12:10:00,54.86,54.97,54.86,54.9,26300.0,37.9529,38.029,37.9529,37.9805,26300.0
2009-01-29 12:15:00,54.89,54.93,54.85,54.92,26000.0,37.9736,38.0013,37.946,37.9944,26000.0
2009-01-29 12:20:00,54.91,54.92,54.84,54.89,43500.0,37.9875,37.9944,37.939,37.9736,43500.0
2009-01-29 12:25:00,54.89,54.96,54.86,54.95,53900.0,37.9736,38.0221,37.9529,38.0151,53900.0
2009-01-29 12:30:00,54.94,54.94,54.8,54.8,27500.0,38.0082,38.0082,37.9114,37.9114,27500.0
2009-01-29 12:35:00,54.81,54.83,54.78,54.8,57800.0,37.9183,37.9321,37.8975,37.9114,57800.0
2009-01-29 12:40:00,54.8,54.83,54.7,54.77,48200.0,37.9114,37.9321,37.8422,37.8906,48200.0
2009-01-29 12:45:00,54.77,54.79,54.72,54.72,35200.0,37.8906,37.9045,37.856,37.856,35200.0
2009-01-29 12:50:00,54.72,54.72,54.65,54.65,60200.0,37.856,37.856,37.8076,37.8076,60200.0
2009-01-29 12:55:00,54.64,54.69,54.62,54.68,152400.0,37.8007,37.8353,37.7868,37.8284,152400.0
2009-01-29 13:00:00,54.68,54.7,54.43,54.51,104900.0,37.8284,37.8422,37.6554,37.7107,104900.0
2009-01-29 13:05:00,54.51,54.53,54.47,54.51,37900.0,37.7107,37.7246,37.6831,37.7107,37900.0
2009-01-29 13:10:00,54.51,54.6,54.48,54.57,68200.0,37.7107,37.773,37.69,37.7523,68200.0
2009-01-29 13:15:00,54.57,54.61,54.55,54.6,41700.0,37.7523,37.7799,37.7384,37.773,41700.0
2009-01-29 13:20:00,54.6,54.68,54.58,54.64,75000.0,37.773,37.8284,37.7592,37.8007,75000.0
2009-01-29 13:25:00,54.63,54.75,54.63,54.75,53600.0,37.7938,37.8768,37.7938,37.8768,53600.0
2009-01-29 13:30:00,54.75,54.81,54.68,54.72,46000.0,37.8768,37.9183,37.8284,37.856,46000.0
2009-01-29 13:35:00,54.71,54.81,54.68,54.79,70500.0,37.8491,37.9183,37.8284,37.9045,70500.0
2009-01-29 13:40:00,54.79,54.93,54.77,54.78,58700.0,37.9045,38.0013,37.8906,37.8975,58700.0
2009-01-29 13:45:00,54.78,54.87,54.72,54.73,68300.0,37.8975,37.9598,37.856,37.8629,68300.0
2009-01-29 13:50:00,54.73,54.74,54.64,54.66,108900.0,37.8629,37.8699,37.8007,37.8145,108900.0
2009-01-29 13:55:00,54.66,54.82,54.64,54.76,50400.0,37.8145,37.9252,37.8007,37.8837,50400.0
2009-01-29 14:00:00,54.76,54.86,54.75,54.86,44000.0,37.8837,37.9529,37.8768,37.9529,44000.0
2009-01-29 14:05:00,54.85,54.95,54.84,54.89,61600.0,37.946,38.0151,37.939,37.9736,61600.0
2009-01-29 14:10:00,54.89,54.99,54.88,54.98,47400.0,37.9736,38.0428,37.9667,38.0359,47400.0
2009-01-29 14:15:00,54.97,55.0,54.91,54.97,41700.0,38.029,38.0497,37.9875,38.029,41700.0
2009-01-29 14:20:00,54.97,55.01,54.88,54.89,47300.0,38.029,38.0566,37.9667,37.9736,47300.0
2009-01-29 14:25:00,54.91,55.09,54.91,55.07,51000.0,37.9875,38.112,37.9875,38.0982,51000.0
2009-01-29 14:30:00,55.07,55.08,55.0,55.01,44900.0,38.0982,38.1051,38.0497,38.0566,44900.0
2009-01-29 14:35:00,55.01,55.14,54.91,55.06,175100.0,38.0566,38.1466,37.9875,38.0912,175100.0
2009-01-29 14:40:00,55.05,55.19,55.05,55.05,71400.0,38.0843,38.1812,38.0843,38.0843,71400.0
2009-01-29 14:45:00,55.05,55.06,54.92,54.97,92900.0,38.0843,38.0912,37.9944,38.029,92900.0
2009-01-29 14:50:00,54.96,55.03,54.93,55.0,53000.0,38.0221,38.0705,38.0013,38.0497,53000.0
2009-01-29 14:55:00,55.0,55.04,54.8,54.84,84100.0,38.0497,38.0774,37.9114,37.939,84100.0
2009-01-29 15:00:00,54.84,55.07,54.84,55.05,66700.0,37.939,38.0982,37.939,38.0843,66700.0
2009-01-29 15:05:00,55.07,55.07,54.99,55.04,70400.0,38.0982,38.0982,38.0428,38.0774,70400.0
2009-01-29 15:10:00,55.03,55.08,54.94,55.02,82300.0,38.0705,38.1051,38.0082,38.0636,82300.0
2009-01-29 15:15:00,55.03,55.08,54.94,54.95,86600.0,38.0705,38.1051,38.0082,38.0151,86600.0
2009-01-29 15:20:00,54.95,54.98,54.7,54.7,129100.0,38.0151,38.0359,37.8422,37.8422,129100.0
2009-01-29 15:25:00,54.69,54.72,54.61,54.7,151700.0,37.8353,37.856,37.7799,37.8422,151700.0
2009-01-29 15:30:00,54.69,54.7,54.58,54.59,230700.0,37.8353,37.8422,37.7592,37.7661,230700.0
2009-01-29 15:35:00,54.59,54.7,54.59,54.66,182100.0,37.7661,37.8422,37.7661,37.8145,182100.0
2009-01-29 15:40:00,54.66,54.8,54.66,54.77,144600.0,37.8145,37.9114,37.8145,37.8906,144600.0
2009-01-29 15:45:00,54.77,54.81,54.74,54.77,241100.0,37.8906,37.9183,37.8699,37.8906,241100.0
2009-01-29 15:50:00,54.76,54.78,54.64,54.75,182800.0,37.8837,37.8975,37.8007,37.8768,182800.0
2009-01-29 15:55:00,54.76,54.88,54.69,54.84,201600.0,37.8837,37.9667,37.8353,37.939,201600.0
2009-01-30 09:30:00,54.54,55.1,54.51,54.96,131400.0,37.7315,38.1189,37.7107,38.0221,131400.0
2009-01-30 09:35:00,54.96,55.24,54.94,55.03,84400.0,38.0221,38.2158,38.0082,38.0705,84400.0
2009-01-30 09:40:00,55.04,55.28,55.0,55.19,90200.0,38.0774,38.2434,38.0497,38.1812,90200.0
2009-01-30 09:45:00,55.2,55.21,55.1,55.21,73200.0,38.1881,38.195,38.1189,38.195,73200.0
2009-01-30 09:50:00,55.21,55.44,55.2,55.27,86500.0,38.195,38.3541,38.1881,38.2365,86500.0
2009-01-30 09:55:00,55.28,55.41,55.12,55.25,118900.0,38.2434,38.3334,38.1327,38.2227,118900.0
2009-01-30 10:00:00,55.25,55.43,55.25,55.41,98500.0,38.2227,38.3472,38.2227,38.3334,98500.0
2009-01-30 10:05:00,55.42,55.56,55.4,55.53,120800.0,38.3403,38.4371,38.3265,38.4164,120800.0
2009-01-30 10:10:00,55.52,55.6,55.34,55.36,137000.0,38.4095,38.4648,38.2849,38.2988,137000.0
2009-01-30 10:15:00,55.36,55.38,55.29,55.32,79900.0,38.2988,38.3126,38.2504,38.2711,79900.0
2009-01-30 10:20:00,55.32,55.39,55.29,55.31,48500.0,38.2711,38.3195,38.2504,38.2642,48500.0
2009-01-30 10:25:00,55.31,55.38,55.29,55.3,67800.0,38.2642,38.3126,38.2504,38.2573,67800.0
2009-01-30 10:30:00,55.3,55.32,55.12,55.13,107500.0,38.2573,38.2711,38.1327,38.1397,107500.0
2009-01-30 10:35:00,55.12,55.22,55.12,55.22,60400.0,38.1327,38.2019,38.1327,38.2019,60400.0
2009-01-30 10:40:00,55.21,55.31,55.21,55.27,93100.0,38.195,38.2642,38.195,38.2365,93100.0
2009-01-30 10:45:00,55.27,55.32,55.26,55.27,63800.0,38.2365,38.2711,38.2296,38.2365,63800.0
2009-01-30 10:50:00,55.27,55.34,55.23,55.34,73800.0,38.2365,38.2849,38.2088,38.2849,73800.0
2009-01-30 10:55:00,55.32,55.45,55.32,55.39,95500.0,38.2711,38.361,38.2711,38.3195,95500.0
2009-01-30 11:00:00,55.38,55.46,55.34,55.36,46700.0,38.3126,38.368,38.2849,38.2988,46700.0
2009-01-30 11:05:00,55.36,55.36,55.28,55.3,37100.0,38.2988,38.2988,38.2434,38.2573,37100.0
2009-01-30 11:10:00,55.29,55.36,55.22,55.22,61000.0,38.2504,38.2988,38.2019,38.2019,61000.0
2009-01-30 11:15:00,55.22,55.29,55.21,55.28,70100.0,38.2019,38.2504,38.195,38.2434,70100.0
2009-01-30 11:20:00,55.27,55.28,55.14,55.24,121200.0,38.2365,38.2434,38.1466,38.2158,121200.0
2009-01-30 11:25:00,55.23,55.23,55.03,55.15,68800.0,38.2088,38.2088,38.0705,38.1535,68800.0
2009-01-30 11:30:00,55.15,55.22,55.1,55.21,46900.0,38.1535,38.2019,38.1189,38.195,46900.0
2009-01-30 11:35:00,55.2,55.28,55.15,55.28,48800.0,38.1881,38.2434,38.1535,38.2434,48800.0
2009-01-30 11:40:00,55.28,55.33,55.27,55.27,34200.0,38.2434,38.278,38.2365,38.2365,34200.0
2009-01-30 11:45:00,55.27,55.34,55.25,55.28,52000.0,38.2365,38.2849,38.2227,38.2434,52000.0
2009-01-30 11:50:00,55.27,55.29,55.25,55.27,31300.0,38.2365,38.2504,38.2227,38.2365,31300.0
2009-01-30 11:55:00,55.28,55.29,55.2,55.2,41500.0,38.2434,38.2504,38.1881,38.1881,41500.0
2009-01-30 12:00:00,55.21,55.24,55.14,55.16,41800.0,38.195,38.2158,38.1466,38.1604,41800.0
2009-01-30 12:05:00,55.16,55.23,55.13,55.23,77400.0,38.1604,38.2088,38.1397,38.2088,77400.0
2009-01-30 12:10:00,55.23,55.37,55.23,55.36,33500.0,38.2088,38.3057,38.2088,38.2988,33500.0
2009-01-30 12:15:00,55.37,55.4,55.33,55.35,39900.0,38.3057,38.3265,38.278,38.2919,39900.0
2009-01-30 12:20:00,55.36,55.65,55.33,55.64,117200.0,38.2988,38.4994,38.278,38.4925,117200.0
2009-01-30 12:25:00,55.64,55.65,55.58,55.59,29300.0,38.4925,38.4994,38.451,38.4579,29300.0
2009-01-30 12:30:00,55.6,55.61,55.51,55.58,45200.0,38.4648,38.4717,38.4026,38.451,45200.0
2009-01-30 12:35:00,55.57,55.65,55.57,55.64,42500.0,38.4441,38.4994,38.4441,38.4925,42500.0
2009-01-30 12:40:00,55.65,55.67,55.63,55.64,41300.0,38.4994,38.5132,38.4856,38.4925,41300.0
2009-01-30 12:45:00,55.65,55.65,55.58,55.61,48200.0,38.4994,38.4994,38.451,38.4717,48200.0
2009-01-30 12:50:00,55.6,55.68,55.58,55.59,58100.0,38.4648,38.5202,38.451,38.4579,58100.0
2009-01-30 12:55:00,55.58,55.67,55.55,55.58,71500.0,38.451,38.5132,38.4302,38.451,71500.0
2009-01-30 13:00:00,55.58,55.6,55.5,55.6,44400.0,38.451,38.4648,38.3956,38.4648,44400.0
2009-01-30 13:05:00,55.6,55.8,55.6,55.73,96200.0,38.4648,38.6032,38.4648,38.5548,96200.0
2009-01-30 13:10:00,55.74,55.81,55.7,55.78,28500.0,38.5617,38.6101,38.534,38.5893,28500.0
2009-01-30 13:15:00,55.79,55.8,55.65,55.72,41100.0,38.5963,38.6032,38.4994,38.5478,41100.0
2009-01-30 13:20:00,55.7,55.72,55.59,55.6,24500.0,38.534,38.5478,38.4579,38.4648,24500.0
2009-01-30 13:25:00,55.6,55.6,55.46,55.52,114500.0,38.4648,38.4648,38.368,38.4095,114500.0
2009-01-30 13:30:00,55.52,55.52,55.28,55.43,137300.0,38.4095,38.4095,38.2434,38.3472,137300.0
2009-01-30 13:35:00,55.42,55.46,55.29,55.31,83800.0,38.3403,38.368,38.2504,38.2642,83800.0
2009-01-30 13:40:00,55.29,55.43,55.13,55.17,119300.0,38.2504,38.3472,38.1397,38.1673,119300.0
2009-01-30 13:45:00,55.18,55.39,55.17,55.27,93700.0,38.1743,38.3195,38.1673,38.2365,93700.0
2009-01-30 13:50:00,55.28,55.41,55.2,55.35,384000.0,38.2434,38.3334,38.1881,38.2919,384000.0
2009-01-30 13:55:00,55.35,55.54,55.32,55.49,57000.0,38.2919,38.4233,38.2711,38.3887,57000.0
2009-01-30 14:00:00,55.49,55.57,55.45,55.52,57600.0,38.3887,38.4441,38.361,38.4095,57600.0
2009-01-30 14:05:00,55.52,55.56,55.4,55.47,54200.0,38.4095,38.4371,38.3265,38.3749,54200.0
2009-01-30 14:10:00,55.48,55.55,55.41,55.51,35200.0,38.3818,38.4302,38.3334,38.4026,35200.0
2009-01-30 14:15:00,55.51,55.52,55.41,55.42,35900.0,38.4026,38.4095,38.3334,38.3403,35900.0
2009-01-30 14:20:00,55.43,55.44,55.3,55.32,40200.0,38.3472,38.3541,38.2573,38.2711,40200.0
2009-01-30 14:25:00,55.32,55.52,55.31,55.46,41100.0,38.2711,38.4095,38.2642,38.368,41100.0
2009-01-30 14:30:00,55.44,55.52,55.32,55.38,35900.0,38.3541,38.4095,38.2711,38.3126,35900.0
2009-01-30 14:35:00,55.37,55.39,55.3,55.31,58100.0,38.3057,38.3195,38.2573,38.2642,58100.0
2009-01-30 14:40:00,55.32,55.33,55.22,55.27,44900.0,38.2711,38.278,38.2019,38.2365,44900.0
2009-01-30 14:45:00,55.28,55.28,55.2,55.22,41700.0,38.2434,38.2434,38.1881,38.2019,41700.0
2009-01-30 14:50:00,55.23,55.27,55.06,55.06,50500.0,38.2088,38.2365,38.0912,38.0912,50500.0
2009-01-30 14:55:00,55.07,55.19,55.05,55.15,49100.0,38.0982,38.1812,38.0843,38.1535,49100.0
2009-01-30 15:00:00,55.15,55.24,55.08,55.09,91200.0,38.1535,38.2158,38.1051,38.112,91200.0
2009-01-30 15:05:00,55.09,55.18,55.07,55.11,62400.0,38.112,38.1743,38.0982,38.1258,62400.0
2009-01-30 15:10:00,55.1,55.31,55.07,55.3,79500.0,38.1189,38.2642,38.0982,38.2573,79500.0
2009-01-30 15:15:00,55.3,55.34,55.13,55.15,86600.0,38.2573,38.2849,38.1397,38.1535,86600.0
2009-01-30 15:20:00,55.16,55.17,54.93,54.98,112100.0,38.1604,38.1673,38.0013,38.0359,112100.0
2009-01-30 15:25:00,54.99,55.1,54.97,55.0,141900.0,38.0428,38.1189,38.029,38.0497,141900.0
2009-01-30 15:30:00,54.99,55.0,54.87,54.93,194600.0,38.0428,38.0497,37.9598,38.0013,194600.0
2009-01-30 15:35:00,54.93,54.99,54.93,54.97,171500.0,38.0013,38.0428,38.0013,38.029,171500.0
2009-01-30 15:40:00,54.97,55.13,54.96,55.06,224900.0,38.029,38.1397,38.0221,38.0912,224900.0
2009-01-30 15:45:00,55.07,55.19,55.0,55.09,175900.0,38.0982,38.1812,38.0497,38.112,175900.0
2009-01-30 15:50:00,55.09,55.1,54.97,54.98,135400.0,38.112,38.1189,38.029,38.0359,135400.0
2009-01-30 15:55:00,54.98,54.98,54.76,54.91,238100.0,38.0359,38.0359,37.8837,37.9875,238100.0
2009-02-02 09:30:00,54.43,54.85,54.3,54.7,182400.0,37.6554,37.946,37.5655,37.8422,182400.0
2009-02-02 09:35:00,54.72,54.78,54.45,54.77,71400.0,37.856,37.8975,37.6692,37.8906,71400.0
2009-02-02 09:40:00,54.76,54.94,54.71,54.94,112500.0,37.8837,38.0082,37.8491,38.0082,112500.0
2009-02-02 09:45:00,54.94,55.0,54.7,54.79,120900.0,38.0082,38.0497,37.8422,37.9045,120900.0
2009-02-02 09:50:00,54.83,55.09,54.81,54.83,164900.0,37.9321,38.112,37.9183,37.9321,164900.0
2009-02-02 09:55:00,54.81,54.91,54.79,54.79,89400.0,37.9183,37.9875,37.9045,37.9045,89400.0
2009-02-02 10:00:00,54.79,54.88,54.64,54.71,246600.0,37.9045,37.9667,37.8007,37.8491,246600.0
2009-02-02 10:05:00,54.72,54.92,54.69,54.8,89000.0,37.856,37.9944,37.8353,37.9114,89000.0
2009-02-02 10:10:00,54.81,55.05,54.77,55.05,75700.0,37.9183,38.0843,37.8906,38.0843,75700.0
2009-02-02 10:15:00,55.05,55.14,54.89,55.05,85500.0,38.0843,38.1466,37.9736,38.0843,85500.0
2009-02-02 10:20:00,55.05,55.12,55.03,55.08,71200.0,38.0843,38.1327,38.0705,38.1051,71200.0
2009-02-02 10:25:00,55.08,55.19,55.03,55.13,70700.0,38.1051,38.1812,38.0705,38.1397,70700.0
2009-02-02 10:30:00,55.13,55.19,55.12,55.17,68000.0,38.1397,38.1812,38.1327,38.1673,68000.0
2009-02-02 10:35:00,55.16,55.33,55.15,55.29,91800.0,38.1604,38.278,38.1535,38.2504,91800.0
2009-02-02 10:40:00,55.3,55.36,55.02,55.18,88400.0,38.2573,38.2988,38.0636,38.1743,88400.0
2009-02-02 10:45:00,55.2,55.28,55.19,55.25,66500.0,38.1881,38.2434,38.1812,38.2227,66500.0
2009-02-02 10:50:00,55.25,55.36,55.23,55.31,77100.0,38.2227,38.2988,38.2088,38.2642,77100.0
2009-02-02 10:55:00,55.31,55.52,55.31,55.44,92100.0,38.2642,38.4095,38.2642,38.3541,92100.0
2009-02-02 11:00:00,55.44,55.46,55.22,55.24,78100.0,38.3541,38.368,38.2019,38.2158,78100.0
2009-02-02 11:05:00,55.23,55.39,55.23,55.36,80000.0,38.2088,38.3195,38.2088,38.2988,80000.0
2009-02-02 11:10:00,55.38,55.39,55.25,55.25,43200.0,38.3126,38.3195,38.2227,38.2227,43200.0
2009-02-02 11:15:00,55.25,55.31,55.25,55.28,72500.0,38.2227,38.2642,38.2227,38.2434,72500.0
2009-02-02 11:20:00,55.28,55.31,55.24,55.28,68900.0,38.2434,38.2642,38.2158,38.2434,68900.0
2009-02-02 11:25:00,55.27,55.3,55.23,55.3,31200.0,38.2365,38.2573,38.2088,38.2573,31200.0
2009-02-02 11:30:00,55.3,55.49,55.3,55.47,76000.0,38.2573,38.3887,38.2573,38.3749,76000.0
2009-02-02 11:35:00,55.47,55.5,55.39,55.4,37200.0,38.3749,38.3956,38.3195,38.3265,37200.0
2009-02-02 11:40:00,55.4,55.47,55.36,55.45,43900.0,38.3265,38.3749,38.2988,38.361,43900.0
2009-02-02 11:45:00,55.45,55.51,55.43,55.45,26900.0,38.361,38.4026,38.3472,38.361,26900.0
2009-02-02 11:50:00,55.45,55.51,55.41,55.43,72300.0,38.361,38.4026,38.3334,38.3472,72300.0
2009-02-02 11:55:00,55.42,55.51,55.41,55.5,34200.0,38.3403,38.4026,38.3334,38.3956,34200.0
2009-02-02 12:00:00,55.5,55.57,55.44,55.47,76100.0,38.3956,38.4441,38.3541,38.3749,76100.0
2009-02-02 12:05:00,55.46,55.5,55.4,55.48,41800.0,38.368,38.3956,38.3265,38.3818,41800.0
2009-02-02 12:10:00,55.47,55.53,55.39,55.42,43000.0,38.3749,38.4164,38.3195,38.3403,43000.0
2009-02-02 12:15:00,55.41,55.51,55.4,55.48,35900.0,38.3334,38.4026,38.3265,38.3818,35900.0
2009-02-02 12:20:00,55.48,55.56,55.47,55.49,35600.0,38.3818,38.4371,38.3749,38.3887,35600.0
2009-02-02 12:25:00,55.48,55.52,55.42,55.46,33700.0,38.3818,38.4095,38.3403,38.368,33700.0
2009-02-02 12:30:00,55.48,55.57,55.47,55.49,56700.0,38.3818,38.4441,38.3749,38.3887,56700.0
2009-02-02 12:35:00,55.49,55.58,55.46,55.56,59000.0,38.3887,38.451,38.368,38.4371,59000.0
2009-02-02 12:40:00,55.57,55.62,55.5,55.51,35800.0,38.4441,38.4787,38.3956,38.4026,35800.0
2009-02-02 12:45:00,55.52,55.62,55.52,55.56,30100.0,38.4095,38.4787,38.4095,38.4371,30100.0
2009-02-02 12:50:00,55.56,55.67,55.52,55.63,43000.0,38.4371,38.5132,38.4095,38.4856,43000.0
2009-02-02 12:55:00,55.62,55.71,55.59,55.6,16000.0,38.4787,38.5409,38.4579,38.4648,16000.0
2009-02-02 13:00:00,55.59,55.6,55.53,55.56,29500.0,38.4579,38.4648,38.4164,38.4371,29500.0
2009-02-02 13:05:00,55.54,55.56,55.49,55.52,47300.0,38.4233,38.4371,38.3887,38.4095,47300.0
2009-02-02 13:10:00,55.51,55.54,55.45,55.52,358400.0,38.4026,38.4233,38.361,38.4095,358400.0
2009-02-02 13:15:00,55.51,55.51,55.39,55.43,44800.0,38.4026,38.4026,38.3195,38.3472,44800.0
2009-02-02 13:20:00,55.44,55.44,55.29,55.3,34700.0,38.3541,38.3541,38.2504,38.2573,34700.0
2009-02-02 13:25:00,55.3,55.33,55.28,55.29,29200.0,38.2573,38.278,38.2434,38.2504,29200.0
2009-02-02 13:30:00,55.3,55.36,55.26,55.35,30100.0,38.2573,38.2988,38.2296,38.2919,30100.0
2009-02-02 13:35:00,55.36,55.41,55.3,55.32,28900.0,38.2988,38.3334,38.2573,38.2711,28900.0
2009-02-02 13:40:00,55.33,55.37,55.29,55.32,23600.0,38.278,38.3057,38.2504,38.2711,23600.0
2009-02-02 13:45:00,55.33,55.39,55.26,55.27,41000.0,38.278,38.3195,38.2296,38.2365,41000.0
2009-02-02 13:50:00,55.28,55.32,55.25,55.29,61900.0,38.2434,38.2711,38.2227,38.2504,61900.0
2009-02-02 13:55:00,55.3,55.32,55.24,55.25,175500.0,38.2573,38.2711,38.2158,38.2227,175500.0
2009-02-02 14:00:00,55.25,55.3,55.24,55.3,54600.0,38.2227,38.2573,38.2158,38.2573,54600.0
2009-02-02 14:05:00,55.28,55.38,55.25,55.25,47500.0,38.2434,38.3126,38.2227,38.2227,47500.0
2009-02-02 14:10:00,55.26,55.29,55.21,55.25,38200.0,38.2296,38.2504,38.195,38.2227,38200.0
2009-02-02 14:15:00,55.25,55.36,55.24,55.32,35200.0,38.2227,38.2988,38.2158,38.2711,35200.0
2009-02-02 14:20:00,55.31,55.33,55.16,55.23,50300.0,38.2642,38.278,38.1604,38.2088,50300.0
2009-02-02 14:25:00,55.24,55.24,55.15,55.21,52800.0,38.2158,38.2158,38.1535,38.195,52800.0
2009-02-02 14:30:00,55.22,55.25,55.16,55.24,47900.0,38.2019,38.2227,38.1604,38.2158,47900.0
2009-02-02 14:35:00,55.25,55.29,55.19,55.26,66000.0,38.2227,38.2504,38.1812,38.2296,66000.0
2009-02-02 14:40:00,55.26,55.36,55.25,55.31,71400.0,38.2296,38.2988,38.2227,38.2642,71400.0
2009-02-02 14:45:00,55.31,55.32,55.25,55.26,80600.0,38.2642,38.2711,38.2227,38.2296,80600.0
2009-02-02 14:50:00,55.26,55.34,55.25,55.34,83400.0,38.2296,38.2849,38.2227,38.2849,83400.0
2009-02-02 14:55:00,55.34,55.37,55.27,55.27,82700.0,38.2849,38.3057,38.2365,38.2365,82700.0
2009-02-02 15:00:00,55.28,55.42,55.27,55.41,135800.0,38.2434,38.3403,38.2365,38.3334,135800.0
2009-02-02 15:05:00,55.42,55.46,55.35,55.42,68300.0,38.3403,38.368,38.2919,38.3403,68300.0
2009-02-02 15:10:00,55.42,55.44,55.3,55.4,57000.0,38.3403,38.3541,38.2573,38.3265,57000.0
2009-02-02 15:15:00,55.41,55.49,55.37,55.44,54900.0,38.3334,38.3887,38.3057,38.3541,54900.0
2009-02-02 15:20:00,55.45,55.52,55.35,55.35,99900.0,38.361,38.4095,38.2919,38.2919,99900.0
2009-02-02 15:25:00,55.36,55.51,55.33,55.51,224900.0,38.2988,38.4026,38.278,38.4026,224900.0
2009-02-02 15:30:00,55.51,55.67,55.51,55.61,116900.0,38.4026,38.5132,38.4026,38.4717,116900.0
2009-02-02 15:35:00,55.61,55.63,55.47,55.48,70700.0,38.4717,38.4856,38.3749,38.3818,70700.0
2009-02-02 15:40:00,55.49,55.67,55.44,55.44,109500.0,38.3887,38.5132,38.3541,38.3541,109500.0
2009-02-02 15:45:00,55.44,55.48,55.31,55.31,111300.0,38.3541,38.3818,38.2642,38.2642,111300.0
2009-02-02 15:50:00,55.33,55.48,55.33,55.47,218200.0,38.278,38.3818,38.278,38.3749,218200.0
2009-02-02 15:55:00,55.47,55.49,55.29,55.38,270200.0,38.3749,38.3887,38.2504,38.3126,270200.0
2009-02-03 09:30:00,55.75,55.85,55.51,55.57,157400.0,38.5686,38.6378,38.4026,38.4441,157400.0
2009-02-03 09:35:00,55.54,55.56,55.45,55.47,76300.0,38.4233,38.4371,38.361,38.3749,76300.0
2009-02-03 09:40:00,55.47,55.74,55.45,55.7,153800.0,38.3749,38.5617,38.361,38.534,153800.0
2009-02-03 09:45:00,55.72,55.74,55.64,55.73,82800.0,38.5478,38.5617,38.4925,38.5548,82800.0
2009-02-03 09:50:00,55.72,55.75,55.56,55.56,118300.0,38.5478,38.5686,38.4371,38.4371,118300.0
2009-02-03 09:55:00,55.55,55.69,55.53,55.61,69800.0,38.4302,38.5271,38.4164,38.4717,69800.0
2009-02-03 10:00:00,55.62,55.82,55.59,55.66,121800.0,38.4787,38.617,38.4579,38.5063,121800.0
2009-02-03 10:05:00,55.67,55.79,55.63,55.63,70700.0,38.5132,38.5963,38.4856,38.4856,70700.0
2009-02-03 10:10:00,55.64,55.74,55.6,55.73,42800.0,38.4925,38.5617,38.4648,38.5548,42800.0
2009-02-03 10:15:00,55.73,55.95,55.73,55.8,88500.0,38.5548,38.707,38.5548,38.6032,88500.0
2009-02-03 10:20:00,55.79,55.8,55.65,55.69,93400.0,38.5963,38.6032,38.4994,38.5271,93400.0
2009-02-03 10:25:00,55.69,55.86,55.66,55.82,65000.0,38.5271,38.6447,38.5063,38.617,65000.0
2009-02-03 10:30:00,55.81,55.82,55.65,55.71,64900.0,38.6101,38.617,38.4994,38.5409,64900.0
2009-02-03 10:35:00,55.71,55.91,55.71,55.76,37500.0,38.5409,38.6793,38.5409,38.5755,37500.0
2009-02-03 10:40:00,55.76,55.94,55.76,55.94,45900.0,38.5755,38.7,38.5755,38.7,45900.0
2009-02-03 10:45:00,55.94,56.09,55.94,56.04,110700.0,38.7,38.8038,38.7,38.7692,110700.0
2009-02-03 10:50:00,56.03,56.13,55.96,56.01,58400.0,38.7623,38.8315,38.7139,38.7485,58400.0
2009-02-03 10:55:00,56.01,56.04,55.87,56.04,52600.0,38.7485,38.7692,38.6516,38.7692,52600.0
2009-02-03 11:00:00,56.03,56.08,55.95,56.06,44900.0,38.7623,38.7969,38.707,38.7831,44900.0
2009-02-03 11:05:00,56.06,56.2,56.02,56.2,90700.0,38.7831,38.8799,38.7554,38.8799,90700.0
2009-02-03 11:10:00,56.19,56.27,56.15,56.23,78900.0,38.873,38.9283,38.8453,38.9007,78900.0
2009-02-03 11:15:00,56.23,56.26,56.18,56.21,62200.0,38.9007,38.9214,38.8661,38.8868,62200.0
2009-02-03 11:20:00,56.21,56.25,56.14,56.18,56500.0,38.8868,38.9145,38.8384,38.8661,56500.0
2009-02-03 11:25:00,56.17,56.22,56.08,56.09,62900.0,38.8592,38.8937,38.7969,38.8038,62900.0
2009-02-03 11:30:00,56.08,56.08,55.97,56.05,64000.0,38.7969,38.7969,38.7208,38.7761,64000.0
2009-02-03 11:35:00,56.06,56.07,55.94,55.97,50500.0,38.7831,38.79,38.7,38.7208,50500.0
2009-02-03 11:40:00,55.99,56.06,55.94,56.05,47400.0,38.7346,38.7831,38.7,38.7761,47400.0
2009-02-03 11:45:00,56.05,56.08,56.03,56.06,37000.0,38.7761,38.7969,38.7623,38.7831,37000.0
2009-02-03 11:50:00,56.06,56.1,56.03,56.08,44200.0,38.7831,38.8107,38.7623,38.7969,44200.0
2009-02-03 11:55:00,56.07,56.11,55.94,55.99,52100.0,38.79,38.8176,38.7,38.7346,52100.0
2009-02-03 12:00:00,55.98,55.99,55.9,55.93,43300.0,38.7277,38.7346,38.6724,38.6931,43300.0
2009-02-03 12:05:00,55.92,55.96,55.85,55.86,30100.0,38.6862,38.7139,38.6378,38.6447,30100.0
2009-02-03 12:10:00,55.86,55.95,55.8,55.93,25800.0,38.6447,38.707,38.6032,38.6931,25800.0
2009-02-03 12:15:00,55.95,56.0,55.81,55.85,32800.0,38.707,38.7415,38.6101,38.6378,32800.0
2009-02-03 12:20:00,55.87,55.89,55.75,55.76,29900.0,38.6516,38.6654,38.5686,38.5755,29900.0
2009-02-03 12:25:00,55.76,55.83,55.74,55.82,45400.0,38.5755,38.6239,38.5617,38.617,45400.0
2009-02-03 12:30:00,55.82,55.96,55.81,55.94,47400.0,38.617,38.7139,38.6101,38.7,47400.0
2009-02-03 12:35:00,55.94,55.97,55.87,55.97,21400.0,38.7,38.7208,38.6516,38.7208,21400.0
2009-02-03 12:40:00,55.96,56.0,55.88,55.99,38300.0,38.7139,38.7415,38.6585,38.7346,38300.0
2009-02-03 12:45:00,55.99,56.04,55.96,55.97,24400.0,38.7346,38.7692,38.7139,38.7208,24400.0
2009-02-03 12:50:00,55.97,56.05,55.91,55.92,25900.0,38.7208,38.7761,38.6793,38.6862,25900.0
2009-02-03 12:55:00,55.92,55.94,55.82,55.85,32900.0,38.6862,38.7,38.617,38.6378,32900.0
2009-02-03 13:00:00,55.84,56.08,55.82,56.01,172000.0,38.6309,38.7969,38.617,38.7485,172000.0
2009-02-03 13:05:00,56.01,56.06,55.95,56.0,41300.0,38.7485,38.7831,38.707,38.7415,41300.0
2009-02-03 13:10:00,56.01,56.17,56.0,56.16,52700.0,38.7485,38.8592,38.7415,38.8522,52700.0
2009-02-03 13:15:00,56.15,56.25,56.11,56.12,44000.0,38.8453,38.9145,38.8176,38.8246,44000.0
2009-02-03 13:20:00,56.12,56.17,56.04,56.15,29900.0,38.8246,38.8592,38.7692,38.8453,29900.0
2009-02-03 13:25:00,56.16,56.16,55.96,55.98,30500.0,38.8522,38.8522,38.7139,38.7277,30500.0
2009-02-03 13:30:00,55.99,56.08,55.95,56.05,37100.0,38.7346,38.7969,38.707,38.7761,37100.0
2009-02-03 13:35:00,56.05,56.2,56.04,56.12,48500.0,38.7761,38.8799,38.7692,38.8246,48500.0
2009-02-03 13:40:00,56.12,56.16,56.05,56.05,32900.0,38.8246,38.8522,38.7761,38.7761,32900.0
2009-02-03 13:45:00,56.07,56.11,56.0,56.03,38700.0,38.79,38.8176,38.7415,38.7623,38700.0
2009-02-03 13:50:00,56.04,56.04,55.93,55.95,49000.0,38.7692,38.7692,38.6931,38.707,49000.0
2009-02-03 13:55:00,55.96,56.08,55.93,56.08,74600.0,38.7139,38.7969,38.6931,38.7969,74600.0
2009-02-03 14:00:00,56.09,56.16,55.98,55.98,44500.0,38.8038,38.8522,38.7277,38.7277,44500.0
2009-02-03 14:05:00,55.98,56.24,55.98,56.23,51200.0,38.7277,38.9076,38.7277,38.9007,51200.0
2009-02-03 14:10:00,56.24,56.27,56.2,56.24,177800.0,38.9076,38.9283,38.8799,38.9076,177800.0
2009-02-03 14:15:00,56.24,56.47,56.22,56.41,129300.0,38.9076,39.0667,38.8937,39.0252,129300.0
2009-02-03 14:20:00,56.42,56.43,56.24,56.34,83400.0,39.0321,39.039,38.9076,38.9768,83400.0
2009-02-03 14:25:00,56.35,56.4,56.3,56.33,55400.0,38.9837,39.0183,38.9491,38.9698,55400.0
2009-02-03 14:30:00,56.33,56.44,56.33,56.44,65500.0,38.9698,39.0459,38.9698,39.0459,65500.0
2009-02-03 14:35:00,56.44,56.5,56.38,56.38,57400.0,39.0459,39.0875,39.0044,39.0044,57400.0
2009-02-03 14:40:00,56.39,56.5,56.38,56.43,87600.0,39.0114,39.0875,39.0044,39.039,87600.0
2009-02-03 14:45:00,56.43,56.48,56.39,56.4,58300.0,39.039,39.0736,39.0114,39.0183,58300.0
2009-02-03 14:50:00,56.4,56.48,56.36,56.37,39500.0,39.0183,39.0736,38.9906,38.9975,39500.0
2009-02-03 14:55:00,56.36,56.55,56.35,56.48,121500.0,38.9906,39.122,38.9837,39.0736,121500.0
2009-02-03 15:00:00,56.46,56.52,56.31,56.31,116500.0,39.0598,39.1013,38.956,38.956,116500.0
2009-02-03 15:05:00,56.31,56.57,56.31,56.56,100500.0,38.956,39.1359,38.956,39.129,100500.0
2009-02-03 15:10:00,56.56,56.7,56.56,56.7,115000.0,39.129,39.2258,39.129,39.2258,115000.0
2009-02-03 15:15:00,56.7,56.7,56.54,56.55,153100.0,39.2258,39.2258,39.1151,39.122,153100.0
2009-02-03 15:20:00,56.56,56.72,56.54,56.67,134700.0,39.129,39.2396,39.1151,39.2051,134700.0
2009-02-03 15:25:00,56.67,56.7,56.55,56.67,164500.0,39.2051,39.2258,39.122,39.2051,164500.0
2009-02-03 15:30:00,56.68,56.9,56.67,56.78,199600.0,39.212,39.3642,39.2051,39.2812,199600.0
2009-02-03 15:35:00,56.8,56.84,56.65,56.79,203900.0,39.295,39.3227,39.1912,39.2881,203900.0
2009-02-03 15:40:00,56.8,56.82,56.59,56.61,151900.0,39.295,39.3088,39.1497,39.1636,151900.0
2009-02-03 15:45:00,56.62,56.76,56.56,56.65,202800.0,39.1705,39.2673,39.129,39.1912,202800.0
2009-02-03 15:50:00,56.66,56.88,56.65,56.85,288100.0,39.1981,39.3503,39.1912,39.3296,288100.0
2009-02-03 15:55:00,56.85,56.91,56.58,56.6,338000.0,39.3296,39.3711,39.1428,39.1566,338000.0
2009-02-04 09:30:00,56.79,57.0,56.17,56.4,184900.0,39.2881,39.4334,38.8592,39.0183,184900.0
2009-02-04 09:35:00,56.43,56.81,56.43,56.63,104400.0,39.039,39.3019,39.039,39.1774,104400.0
2009-02-04 09:40:00,56.63,57.18,56.59,57.18,132600.0,39.1774,39.5579,39.1497,39.5579,132600.0
2009-02-04 09:45:00,57.16,57.41,57.1,57.29,116500.0,39.544,39.717,39.5025,39.634,116500.0
2009-02-04 09:50:00,57.29,57.5,57.25,57.5,140500.0,39.634,39.7793,39.6063,39.7793,140500.0
2009-02-04 09:55:00,57.5,57.57,57.3,57.31,140400.0,39.7793,39.8277,39.6409,39.6478,140400.0
2009-02-04 10:00:00,57.31,57.56,57.29,57.3,134900.0,39.6478,39.8208,39.634,39.6409,134900.0
2009-02-04 10:05:00,57.3,57.43,57.29,57.4,54400.0,39.6409,39.7308,39.634,39.7101,54400.0
2009-02-04 10:10:00,57.4,57.55,57.4,57.51,183400.0,39.7101,39.8139,39.7101,39.7862,183400.0
2009-02-04 10:15:00,57.52,57.6,57.51,57.53,70800.0,39.7931,39.8484,39.7862,39.8,70800.0
2009-02-04 10:20:00,57.53,57.55,57.48,57.51,73200.0,39.8,39.8139,39.7654,39.7862,73200.0
2009-02-04 10:25:00,57.51,57.57,57.49,57.54,97100.0,39.7862,39.8277,39.7723,39.8069,97100.0
2009-02-04 10:30:00,57.54,57.6,57.5,57.56,75700.0,39.8069,39.8484,39.7793,39.8208,75700.0
2009-02-04 10:35:00,57.55,57.66,57.52,57.59,87300.0,39.8139,39.89,39.7931,39.8415,87300.0
2009-02-04 10:40:00,57.6,57.73,57.6,57.61,61500.0,39.8484,39.9384,39.8484,39.8554,61500.0
2009-02-04 10:45:00,57.62,57.64,57.5,57.5,52100.0,39.8623,39.8761,39.7793,39.7793,52100.0
2009-02-04 10:50:00,57.5,57.64,57.48,57.61,180600.0,39.7793,39.8761,39.7654,39.8554,180600.0
2009-02-04 10:55:00,57.61,57.84,57.6,57.82,124000.0,39.8554,40.0145,39.8484,40.0006,124000.0
2009-02-04 11:00:00,57.82,57.85,57.64,57.72,72200.0,40.0006,40.0214,39.8761,39.9315,72200.0
2009-02-04 11:05:00,57.71,57.8,57.68,57.75,92100.0,39.9245,39.9868,39.9038,39.9522,92100.0
2009-02-04 11:10:00,57.75,57.75,57.65,57.74,34800.0,39.9522,39.9522,39.883,39.9453,34800.0
2009-02-04 11:15:00,57.75,57.75,57.62,57.65,80200.0,39.9522,39.9522,39.8623,39.883,80200.0
2009-02-04 11:20:00,57.64,57.65,57.54,57.63,71700.0,39.8761,39.883,39.8069,39.8692,71700.0
2009-02-04 11:25:00,57.63,57.65,57.54,57.6,40800.0,39.8692,39.883,39.8069,39.8484,40800.0
2009-02-04 11:30:00,57.59,57.59,57.47,57.53,99800.0,39.8415,39.8415,39.7585,39.8,99800.0
2009-02-04 11:35:00,57.52,57.54,57.4,57.45,130100.0,39.7931,39.8069,39.7101,39.7447,130100.0
2009-02-04 11:40:00,57.46,57.5,57.41,57.5,55100.0,39.7516,39.7793,39.717,39.7793,55100.0
2009-02-04 11:45:00,57.49,57.5,57.35,57.37,59800.0,39.7723,39.7793,39.6755,39.6893,59800.0
2009-02-04 11:50:00,57.37,57.42,57.33,57.39,25700.0,39.6893,39.7239,39.6617,39.7032,25700.0
2009-02-04 11:55:00,57.39,57.52,57.39,57.5,61300.0,39.7032,39.7931,39.7032,39.7793,61300.0
2009-02-04 12:00:00,57.5,57.51,57.45,57.47,45800.0,39.7793,39.7862,39.7447,39.7585,45800.0
2009-02-04 12:05:00,57.48,57.62,57.45,57.6,114800.0,39.7654,39.8623,39.7447,39.8484,114800.0
2009-02-04 12:10:00,57.61,57.61,57.5,57.53,74200.0,39.8554,39.8554,39.7793,39.8,74200.0
2009-02-04 12:15:00,57.52,57.55,57.5,57.53,39200.0,39.7931,39.8139,39.7793,39.8,39200.0
2009-02-04 12:20:00,57.52,57.54,57.45,57.49,69600.0,39.7931,39.8069,39.7447,39.7723,69600.0
2009-02-04 12:25:00,57.48,57.52,57.42,57.42,33600.0,39.7654,39.7931,39.7239,39.7239,33600.0
2009-02-04 12:30:00,57.45,57.5,57.37,57.49,33500.0,39.7447,39.7793,39.6893,39.7723,33500.0
2009-02-04 12:35:00,57.49,57.51,57.37,57.37,21700.0,39.7723,39.7862,39.6893,39.6893,21700.0
2009-02-04 12:40:00,57.38,57.42,57.32,57.36,35900.0,39.6962,39.7239,39.6547,39.6824,35900.0
2009-02-04 12:45:00,57.37,57.43,57.34,57.36,33200.0,39.6893,39.7308,39.6686,39.6824,33200.0
2009-02-04 12:50:00,57.37,57.4,57.08,57.16,101300.0,39.6893,39.7101,39.4887,39.544,101300.0
2009-02-04 12:55:00,57.16,57.17,56.98,56.98,105600.0,39.544,39.551,39.4195,39.4195,105600.0
2009-02-04 13:00:00,56.98,56.98,56.85,56.94,50300.0,39.4195,39.4195,39.3296,39.3918,50300.0
2009-02-04 13:05:00,56.94,57.14,56.92,57.14,67600.0,39.3918,39.5302,39.378,39.5302,67600.0
2009-02-04 13:10:00,57.13,57.22,57.09,57.15,60200.0,39.5233,39.5856,39.4956,39.5371,60200.0
2009-02-04 13:15:00,57.14,57.19,57.12,57.17,33900.0,39.5302,39.5648,39.5164,39.551,33900.0
2009-02-04 13:20:00,57.17,57.24,57.1,57.21,36400.0,39.551,39.5994,39.5025,39.5786,36400.0
2009-02-04 13:25:00,57.2,57.35,57.2,57.32,55200.0,39.5717,39.6755,39.5717,39.6547,55200.0
2009-02-04 13:30:00,57.33,57.33,57.08,57.11,60300.0,39.6617,39.6617,39.4887,39.5095,60300.0
2009-02-04 13:35:00,57.12,57.14,56.93,56.93,61300.0,39.5164,39.5302,39.3849,39.3849,61300.0
2009-02-04 13:40:00,56.92,56.94,56.69,56.69,44100.0,39.378,39.3918,39.2189,39.2189,44100.0
2009-02-04 13:45:00,56.68,56.69,56.51,56.56,104400.0,39.212,39.2189,39.0944,39.129,104400.0
2009-02-04 13:50:00,56.56,56.58,56.37,56.46,89000.0,39.129,39.1428,38.9975,39.0598,89000.0
2009-02-04 13:55:00,56.45,56.63,56.45,56.5,130200.0,39.0529,39.1774,39.0529,39.0875,130200.0
2009-02-04 14:00:00,56.5,56.63,56.43,56.62,69000.0,39.0875,39.1774,39.039,39.1705,69000.0
2009-02-04 14:05:00,56.63,56.63,56.5,56.52,49400.0,39.1774,39.1774,39.0875,39.1013,49400.0
2009-02-04 14:10:00,56.51,56.73,56.49,56.73,52400.0,39.0944,39.2466,39.0805,39.2466,52400.0
2009-02-04 14:15:00,56.72,56.83,56.71,56.71,87400.0,39.2396,39.3157,39.2327,39.2327,87400.0
2009-02-04 14:20:00,56.75,56.8,56.6,56.66,79100.0,39.2604,39.295,39.1566,39.1981,79100.0
2009-02-04 14:25:00,56.66,56.77,56.6,56.75,129200.0,39.1981,39.2742,39.1566,39.2604,129200.0
2009-02-04 14:30:00,56.75,56.77,56.68,56.69,32400.0,39.2604,39.2742,39.212,39.2189,32400.0
2009-02-04 14:35:00,56.71,56.79,56.67,56.71,56700.0,39.2327,39.2881,39.2051,39.2327,56700.0
2009-02-04 14:40:00,56.72,56.76,56.69,56.7,57200.0,39.2396,39.2673,39.2189,39.2258,57200.0
2009-02-04 14:45:00,56.69,56.75,56.6,56.74,67000.0,39.2189,39.2604,39.1566,39.2535,67000.0
2009-02-04 14:50:00,56.75,56.86,56.72,56.86,66100.0,39.2604,39.3365,39.2396,39.3365,66100.0
2009-02-04 14:55:00,56.85,57.13,56.8,57.01,138700.0,39.3296,39.5233,39.295,39.4403,138700.0
2009-02-04 15:00:00,56.99,57.07,56.87,57.0,151600.0,39.4264,39.4818,39.3434,39.4334,151600.0
2009-02-04 15:05:00,57.01,57.04,56.9,56.98,110500.0,39.4403,39.461,39.3642,39.4195,110500.0
2009-02-04 15:10:00,56.98,57.0,56.75,56.75,90400.0,39.4195,39.4334,39.2604,39.2604,90400.0
2009-02-04 15:15:00,56.75,56.86,56.71,56.85,54000.0,39.2604,39.3365,39.2327,39.3296,54000.0
2009-02-04 15:20:00,56.83,56.83,56.67,56.75,51900.0,39.3157,39.3157,39.2051,39.2604,51900.0
2009-02-04 15:25:00,56.75,56.82,56.69,56.8,94300.0,39.2604,39.3088,39.2189,39.295,94300.0
2009-02-04 15:30:00,56.81,56.82,56.66,56.72,95900.0,39.3019,39.3088,39.1981,39.2396,95900.0
2009-02-04 15:35:00,56.71,56.79,56.68,56.72,78400.0,39.2327,39.2881,39.212,39.2396,78400.0
2009-02-04 15:40:00,56.72,56.82,56.68,56.75,124400.0,39.2396,39.3088,39.212,39.2604,124400.0
2009-02-04 15:45:00,56.75,56.82,56.7,56.74,121400.0,39.2604,39.3088,39.2258,39.2535,121400.0
2009-02-04 15:50:00,56.75,56.96,56.75,56.88,206700.0,39.2604,39.4057,39.2604,39.3503,206700.0
2009-02-04 15:55:00,56.87,56.91,56.72,56.81,238400.0,39.3434,39.3711,39.2396,39.3019,238400.0
2009-02-05 09:30:00,56.08,56.38,55.49,56.11,320500.0,38.7969,39.0044,38.3887,38.8176,320500.0
2009-02-05 09:35:00,56.11,56.53,56.08,56.43,103800.0,38.8176,39.1082,38.7969,39.039,103800.0
2009-02-05 09:40:00,56.43,56.79,56.43,56.54,123300.0,39.039,39.2881,39.039,39.1151,123300.0
2009-02-05 09:45:00,56.53,56.53,56.22,56.42,50100.0,39.1082,39.1082,38.8937,39.0321,50100.0
2009-02-05 09:50:00,56.41,56.46,56.2,56.25,70500.0,39.0252,39.0598,38.8799,38.9145,70500.0
2009-02-05 09:55:00,56.25,56.26,55.88,55.89,134000.0,38.9145,38.9214,38.6585,38.6654,134000.0
2009-02-05 10:00:00,55.89,56.08,55.87,56.02,96000.0,38.6654,38.7969,38.6516,38.7554,96000.0
2009-02-05 10:05:00,56.03,56.05,55.89,55.95,67800.0,38.7623,38.7761,38.6654,38.707,67800.0
2009-02-05 10:10:00,55.97,56.23,55.97,56.2,52400.0,38.7208,38.9007,38.7208,38.8799,52400.0
2009-02-05 10:15:00,56.21,56.27,56.1,56.22,42300.0,38.8868,38.9283,38.8107,38.8937,42300.0
2009-02-05 10:20:00,56.22,56.27,56.13,56.16,48200.0,38.8937,38.9283,38.8315,38.8522,48200.0
2009-02-05 10:25:00,56.15,56.19,56.12,56.14,51000.0,38.8453,38.873,38.8246,38.8384,51000.0
2009-02-05 10:30:00,56.13,56.18,55.95,56.11,62500.0,38.8315,38.8661,38.707,38.8176,62500.0
2009-02-05 10:35:00,56.1,56.17,56.0,56.12,51000.0,38.8107,38.8592,38.7415,38.8246,51000.0
2009-02-05 10:40:00,56.12,56.21,56.07,56.15,94300.0,38.8246,38.8868,38.79,38.8453,94300.0
2009-02-05 10:45:00,56.16,56.27,56.13,56.18,138900.0,38.8522,38.9283,38.8315,38.8661,138900.0
2009-02-05 10:50:00,56.18,56.41,56.13,56.28,86600.0,38.8661,39.0252,38.8315,38.9353,86600.0
2009-02-05 10:55:00,56.27,56.39,56.17,56.19,150700.0,38.9283,39.0114,38.8592,38.873,150700.0
2009-02-05 11:00:00,56.19,56.23,56.03,56.13,159400.0,38.873,38.9007,38.7623,38.8315,159400.0
2009-02-05 11:05:00,56.15,56.46,56.15,56.43,111100.0,38.8453,39.0598,38.8453,39.039,111100.0
2009-02-05 11:10:00,56.43,56.47,56.28,56.35,87200.0,39.039,39.0667,38.9353,38.9837,87200.0
2009-02-05 11:15:00,56.35,56.36,56.27,56.31,74600.0,38.9837,38.9906,38.9283,38.956,74600.0
2009-02-05 11:20:00,56.31,56.36,56.26,56.35,97500.0,38.956,38.9906,38.9214,38.9837,97500.0
2009-02-05 11:25:00,56.35,56.41,56.32,56.37,60300.0,38.9837,39.0252,38.9629,38.9975,60300.0
2009-02-05 11:30:00,56.36,56.56,56.36,56.5,62300.0,38.9906,39.129,38.9906,39.0875,62300.0
2009-02-05 11:35:00,56.51,56.56,56.33,56.33,121900.0,39.0944,39.129,38.9698,38.9698,121900.0
2009-02-05 11:40:00,56.34,56.34,56.2,56.25,62800.0,38.9768,38.9768,38.8799,38.9145,62800.0
2009-02-05 11:45:00,56.25,56.38,56.23,56.32,69400.0,38.9145,39.0044,38.9007,38.9629,69400.0
2009-02-05 11:50:00,56.32,56.46,56.32,56.38,70700.0,38.9629,39.0598,38.9629,39.0044,70700.0
2009-02-05 11:55:00,56.38,56.64,56.37,56.6,46200.0,39.0044,39.1843,38.9975,39.1566,46200.0
2009-02-05 12:00:00,56.6,56.8,56.6,56.67,95000.0,39.1566,39.295,39.1566,39.2051,95000.0
2009-02-05 12:05:00,56.68,56.79,56.59,56.75,87600.0,39.212,39.2881,39.1497,39.2604,87600.0
2009-02-05 12:10:00,56.74,56.94,56.74,56.81,73800.0,39.2535,39.3918,39.2535,39.3019,73800.0
2009-02-05 12:15:00,56.81,56.88,56.75,56.76,48400.0,39.3019,39.3503,39.2604,39.2673,48400.0
2009-02-05 12:20:00,56.77,56.89,56.69,56.88,49500.0,39.2742,39.3573,39.2189,39.3503,49500.0
2009-02-05 12:25:00,56.88,56.88,56.69,56.72,39600.0,39.3503,39.3503,39.2189,39.2396,39600.0
2009-02-05 12:30:00,56.7,56.77,56.58,56.6,39100.0,39.2258,39.2742,39.1428,39.1566,39100.0
2009-02-05 12:35:00,56.6,56.69,56.55,56.57,52300.0,39.1566,39.2189,39.122,39.1359,52300.0
2009-02-05 12:40:00,56.57,56.76,56.57,56.71,44600.0,39.1359,39.2673,39.1359,39.2327,44600.0
2009-02-05 12:45:00,56.71,56.81,56.7,56.72,75000.0,39.2327,39.3019,39.2258,39.2396,75000.0
2009-02-05 12:50:00,56.72,56.74,56.63,56.67,46800.0,39.2396,39.2535,39.1774,39.2051,46800.0
2009-02-05 12:55:00,56.68,56.88,56.67,56.86,60700.0,39.212,39.3503,39.2051,39.3365,60700.0
2009-02-05 13:00:00,56.86,56.88,56.66,56.67,53400.0,39.3365,39.3503,39.1981,39.2051,53400.0
2009-02-05 13:05:00,56.68,56.76,56.58,56.76,31400.0,39.212,39.2673,39.1428,39.2673,31400.0
2009-02-05 13:10:00,56.76,56.88,56.71,56.73,34300.0,39.2673,39.3503,39.2327,39.2466,34300.0
2009-02-05 13:15:00,56.74,56.74,56.63,56.67,29500.0,39.2535,39.2535,39.1774,39.2051,29500.0
2009-02-05 13:20:00,56.69,56.7,56.6,56.68,29900.0,39.2189,39.2258,39.1566,39.212,29900.0
2009-02-05 13:25:00,56.69,56.74,56.62,56.65,46400.0,39.2189,39.2535,39.1705,39.1912,46400.0
2009-02-05 13:30:00,56.68,56.75,56.64,56.72,26900.0,39.212,39.2604,39.1843,39.2396,26900.0
2009-02-05 13:35:00,56.71,56.79,56.65,56.69,40800.0,39.2327,39.2881,39.1912,39.2189,40800.0
2009-02-05 13:40:00,56.7,56.89,56.67,56.83,58000.0,39.2258,39.3573,39.2051,39.3157,58000.0
2009-02-05 13:45:00,56.83,56.94,56.83,56.9,44500.0,39.3157,39.3918,39.3157,39.3642,44500.0
2009-02-05 13:50:00,56.88,56.96,56.86,56.9,37900.0,39.3503,39.4057,39.3365,39.3642,37900.0
2009-02-05 13:55:00,56.9,56.93,56.8,56.82,27800.0,39.3642,39.3849,39.295,39.3088,27800.0
2009-02-05 14:00:00,56.83,57.01,56.82,56.95,63500.0,39.3157,39.4403,39.3088,39.3988,63500.0
2009-02-05 14:05:00,56.97,57.05,56.94,57.0,48800.0,39.4126,39.4679,39.3918,39.4334,48800.0
2009-02-05 14:10:00,57.0,57.02,56.91,56.93,50500.0,39.4334,39.4472,39.3711,39.3849,50500.0
2009-02-05 14:15:00,56.93,57.03,56.86,56.96,30000.0,39.3849,39.4541,39.3365,39.4057,30000.0
2009-02-05 14:20:00,56.96,57.08,56.95,56.99,32900.0,39.4057,39.4887,39.3988,39.4264,32900.0
2009-02-05 14:25:00,57.0,57.18,56.95,57.17,52800.0,39.4334,39.5579,39.3988,39.551,52800.0
2009-02-05 14:30:00,57.17,57.2,56.91,57.02,82400.0,39.551,39.5717,39.3711,39.4472,82400.0
2009-02-05 14:35:00,57.01,57.08,56.97,57.03,96100.0,39.4403,39.4887,39.4126,39.4541,96100.0
2009-02-05 14:40:00,57.02,57.04,56.88,56.96,75000.0,39.4472,39.461,39.3503,39.4057,75000.0
2009-02-05 14:45:00,56.96,57.0,56.89,56.91,52900.0,39.4057,39.4334,39.3573,39.3711,52900.0
2009-02-05 14:50:00,56.92,56.99,56.88,56.95,97200.0,39.378,39.4264,39.3503,39.3988,97200.0
2009-02-05 14:55:00,56.94,56.97,56.75,56.81,59100.0,39.3918,39.4126,39.2604,39.3019,59100.0
2009-02-05 15:00:00,56.83,56.96,56.65,56.65,59200.0,39.3157,39.4057,39.1912,39.1912,59200.0
2009-02-05 15:05:00,56.66,56.85,56.59,56.71,88200.0,39.1981,39.3296,39.1497,39.2327,88200.0
2009-02-05 15:10:00,56.71,56.82,56.66,56.8,79700.0,39.2327,39.3088,39.1981,39.295,79700.0
2009-02-05 15:15:00,56.81,56.87,56.74,56.78,57800.0,39.3019,39.3434,39.2535,39.2812,57800.0
2009-02-05 15:20:00,56.76,56.87,56.76,56.79,69900.0,39.2673,39.3434,39.2673,39.2881,69900.0
2009-02-05 15:25:00,56.8,56.96,56.78,56.96,105300.0,39.295,39.4057,39.2812,39.4057,105300.0
2009-02-05 15:30:00,56.95,56.99,56.79,56.9,64400.0,39.3988,39.4264,39.2881,39.3642,64400.0
2009-02-05 15:35:00,56.9,56.94,56.68,56.81,102000.0,39.3642,39.3918,39.212,39.3019,102000.0
2009-02-05 15:40:00,56.81,56.95,56.81,56.93,60700.0,39.3019,39.3988,39.3019,39.3849,60700.0
2009-02-05 15:45:00,56.93,57.02,56.8,57.01,118200.0,39.3849,39.4472,39.295,39.4403,118200.0
2009-02-05 15:50:00,57.0,57.12,56.86,56.92,237500.0,39.4334,39.5164,39.3365,39.378,237500.0
2009-02-05 15:55:00,56.92,57.19,56.8,57.08,278700.0,39.378,39.5648,39.295,39.4887,278700.0
2009-02-06 09:30:00,56.8,57.22,56.78,57.22,130800.0,39.295,39.5856,39.2812,39.5856,130800.0
2009-02-06 09:35:00,57.22,58.0,57.22,57.99,286700.0,39.5856,40.1252,39.5856,40.1183,286700.0
2009-02-06 09:40:00,57.99,58.13,57.7,57.74,171400.0,40.1183,40.2151,39.9176,39.9453,171400.0
2009-02-06 09:45:00,57.74,57.93,57.54,57.93,139400.0,39.9453,40.0767,39.8069,40.0767,139400.0
2009-02-06 09:50:00,57.93,58.0,57.78,57.79,202800.0,40.0767,40.1252,39.973,39.9799,202800.0
2009-02-06 09:55:00,57.79,57.83,57.62,57.63,115900.0,39.9799,40.0076,39.8623,39.8692,115900.0
2009-02-06 10:00:00,57.63,57.92,57.63,57.65,88200.0,39.8692,40.0698,39.8692,39.883,88200.0
2009-02-06 10:05:00,57.65,57.76,57.6,57.69,62000.0,39.883,39.9591,39.8484,39.9107,62000.0
2009-02-06 10:10:00,57.71,57.85,57.63,57.85,88400.0,39.9245,40.0214,39.8692,40.0214,88400.0
2009-02-06 10:15:00,57.84,57.85,57.68,57.71,74200.0,40.0145,40.0214,39.9038,39.9245,74200.0
2009-02-06 10:20:00,57.7,57.74,57.5,57.51,48700.0,39.9176,39.9453,39.7793,39.7862,48700.0
2009-02-06 10:25:00,57.5,57.69,57.46,57.66,322900.0,39.7793,39.9107,39.7516,39.89,322900.0
2009-02-06 10:30:00,57.68,57.89,57.65,57.89,87900.0,39.9038,40.0491,39.883,40.0491,87900.0
2009-02-06 10:35:00,57.87,57.98,57.81,57.94,47800.0,40.0352,40.1113,39.9937,40.0837,47800.0
2009-02-06 10:40:00,57.93,57.93,57.69,57.74,140700.0,40.0767,40.0767,39.9107,39.9453,140700.0
2009-02-06 10:45:00,57.74,57.94,57.71,57.89,46200.0,39.9453,40.0837,39.9245,40.0491,46200.0
2009-02-06 10:50:00,57.89,57.9,57.73,57.8,60300.0,40.0491,40.056,39.9384,39.9868,60300.0
2009-02-06 10:55:00,57.8,57.81,57.69,57.72,52400.0,39.9868,39.9937,39.9107,39.9315,52400.0
2009-02-06 11:00:00,57.72,57.77,57.69,57.74,46700.0,39.9315,39.9661,39.9107,39.9453,46700.0
2009-02-06 11:05:00,57.73,57.91,57.71,57.8,48900.0,39.9384,40.0629,39.9245,39.9868,48900.0
2009-02-06 11:10:00,57.79,57.91,57.79,57.89,39800.0,39.9799,40.0629,39.9799,40.0491,39800.0
2009-02-06 11:15:00,57.9,57.94,57.83,57.88,31800.0,40.056,40.0837,40.0076,40.0422,31800.0
2009-02-06 11:20:00,57.89,57.9,57.79,57.83,27100.0,40.0491,40.056,39.9799,40.0076,27100.0
2009-02-06 11:25:00,57.83,57.83,57.75,57.82,36200.0,40.0076,40.0076,39.9522,40.0006,36200.0
2009-02-06 11:30:00,57.82,57.82,57.7,57.7,45400.0,40.0006,40.0006,39.9176,39.9176,45400.0
2009-02-06 11:35:00,57.71,57.73,57.64,57.69,47600.0,39.9245,39.9384,39.8761,39.9107,47600.0
2009-02-06 11:40:00,57.7,57.84,57.69,57.83,47100.0,39.9176,40.0145,39.9107,40.0076,47100.0
2009-02-06 11:45:00,57.82,57.86,57.77,57.81,59600.0,40.0006,40.0283,39.9661,39.9937,59600.0
2009-02-06 11:50:00,57.8,57.85,57.7,57.83,37900.0,39.9868,40.0214,39.9176,40.0076,37900.0
2009-02-06 11:55:00,57.84,57.95,57.81,57.82,55200.0,40.0145,40.0906,39.9937,40.0006,55200.0
2009-02-06 12:00:00,57.83,57.9,57.79,57.89,32400.0,40.0076,40.056,39.9799,40.0491,32400.0
2009-02-06 12:05:00,57.9,57.9,57.79,57.83,27000.0,40.056,40.056,39.9799,40.0076,27000.0
2009-02-06 12:10:00,57.84,57.9,57.74,57.78,35500.0,40.0145,40.056,39.9453,39.973,35500.0
2009-02-06 12:15:00,57.78,57.85,57.75,57.75,23800.0,39.973,40.0214,39.9522,39.9522,23800.0
2009-02-06 12:20:00,57.75,57.86,57.75,57.84,39000.0,39.9522,40.0283,39.9522,40.0145,39000.0
2009-02-06 12:25:00,57.85,57.85,57.67,57.68,41400.0,40.0214,40.0214,39.8969,39.9038,41400.0
2009-02-06 12:30:00,57.68,57.75,57.65,57.75,26800.0,39.9038,39.9522,39.883,39.9522,26800.0
2009-02-06 12:35:00,57.75,57.79,57.7,57.73,60300.0,39.9522,39.9799,39.9176,39.9384,60300.0
2009-02-06 12:40:00,57.72,57.77,57.66,57.66,30900.0,39.9315,39.9661,39.89,39.89,30900.0
2009-02-06 12:45:00,57.67,57.69,57.6,57.64,39200.0,39.8969,39.9107,39.8484,39.8761,39200.0
2009-02-06 12:50:00,57.64,57.67,57.58,57.6,25900.0,39.8761,39.8969,39.8346,39.8484,25900.0
2009-02-06 12:55:00,57.6,57.68,57.59,57.64,37600.0,39.8484,39.9038,39.8415,39.8761,37600.0
2009-02-06 13:00:00,57.63,57.7,57.53,57.53,28700.0,39.8692,39.9176,39.8,39.8,28700.0
2009-02-06 13:05:00,57.53,57.77,57.52,57.67,111200.0,39.8,39.9661,39.7931,39.8969,111200.0
2009-02-06 13:10:00,57.67,57.85,57.66,57.83,33200.0,39.8969,40.0214,39.89,40.0076,33200.0
2009-02-06 13:15:00,57.84,57.93,57.81,57.93,82200.0,40.0145,40.0767,39.9937,40.0767,82200.0
2009-02-06 13:20:00,57.92,57.97,57.88,57.9,70000.0,40.0698,40.1044,40.0422,40.056,70000.0
2009-02-06 13:25:00,57.89,57.96,57.86,57.87,75100.0,40.0491,40.0975,40.0283,40.0352,75100.0
2009-02-06 13:30:00,57.87,57.99,57.83,57.95,130900.0,40.0352,40.1183,40.0076,40.0906,130900.0
2009-02-06 13:35:00,57.96,57.98,57.91,57.95,23400.0,40.0975,40.1113,40.0629,40.0906,23400.0
2009-02-06 13:40:00,57.94,57.95,57.84,57.88,38500.0,40.0837,40.0906,40.0145,40.0422,38500.0
2009-02-06 13:45:00,57.89,57.96,57.84,57.85,28700.0,40.0491,40.0975,40.0145,40.0214,28700.0
2009-02-06 13:50:00,57.86,57.94,57.85,57.92,43500.0,40.0283,40.0837,40.0214,40.0698,43500.0
2009-02-06 13:55:00,57.92,57.97,57.9,57.91,35200.0,40.0698,40.1044,40.056,40.0629,35200.0
2009-02-06 14:00:00,57.91,57.92,57.84,57.88,62900.0,40.0629,40.0698,40.0145,40.0422,62900.0
2009-02-06 14:05:00,57.88,57.94,57.86,57.93,45300.0,40.0422,40.0837,40.0283,40.0767,45300.0
2009-02-06 14:10:00,57.94,57.94,57.88,57.9,98300.0,40.0837,40.0837,40.0422,40.056,98300.0
2009-02-06 14:15:00,57.89,57.94,57.73,57.84,76000.0,40.0491,40.0837,39.9384,40.0145,76000.0
2009-02-06 14:20:00,57.85,57.92,57.82,57.87,171200.0,40.0214,40.0698,40.0006,40.0352,171200.0
2009-02-06 14:25:00,57.88,57.93,57.87,57.9,51200.0,40.0422,40.0767,40.0352,40.056,51200.0
2009-02-06 14:30:00,57.9,57.94,57.83,57.9,103500.0,40.056,40.0837,40.0076,40.056,103500.0
2009-02-06 14:35:00,57.9,57.93,57.78,57.79,116000.0,40.056,40.0767,39.973,39.9799,116000.0
2009-02-06 14:40:00,57.79,57.81,57.63,57.71,62000.0,39.9799,39.9937,39.8692,39.9245,62000.0
2009-02-06 14:45:00,57.7,57.71,57.6,57.6,86500.0,39.9176,39.9245,39.8484,39.8484,86500.0
2009-02-06 14:50:00,57.6,57.65,57.55,57.64,79900.0,39.8484,39.883,39.8139,39.8761,79900.0
2009-02-06 14:55:00,57.64,57.72,57.64,57.68,33700.0,39.8761,39.9315,39.8761,39.9038,33700.0
2009-02-06 15:00:00,57.67,57.7,57.5,57.5,86100.0,39.8969,39.9176,39.7793,39.7793,86100.0
2009-02-06 15:05:00,57.5,57.65,57.46,57.62,111400.0,39.7793,39.883,39.7516,39.8623,111400.0
2009-02-06 15:10:00,57.63,57.73,57.55,57.67,145000.0,39.8692,39.9384,39.8139,39.8969,145000.0
2009-02-06 15:15:00,57.68,57.81,57.67,57.7,84600.0,39.9038,39.9937,39.8969,39.9176,84600.0
2009-02-06 15:20:00,57.7,57.76,57.7,57.74,130800.0,39.9176,39.9591,39.9176,39.9453,130800.0
2009-02-06 15:25:00,57.74,57.76,57.63,57.74,105500.0,39.9453,39.9591,39.8692,39.9453,105500.0
2009-02-06 15:30:00,57.72,57.77,57.71,57.75,132000.0,39.9315,39.9661,39.9245,39.9522,132000.0
2009-02-06 15:35:00,57.75,57.76,57.73,57.75,95100.0,39.9522,39.9591,39.9384,39.9522,95100.0
2009-02-06 15:40:00,57.74,57.9,57.74,57.82,110900.0,39.9453,40.056,39.9453,40.0006,110900.0
2009-02-06 15:45:00,57.82,57.94,57.79,57.85,138700.0,40.0006,40.0837,39.9799,40.0214,138700.0
2009-02-06 15:50:00,57.87,57.98,57.73,57.78,298500.0,40.0352,40.1113,39.9384,39.973,298500.0
2009-02-06 15:55:00,57.77,58.0,57.75,57.98,285900.0,39.9661,40.1252,39.9522,40.1113,285900.0
2009-02-09 09:30:00,58.0,58.59,57.87,58.13,231300.0,40.1252,40.5333,40.0352,40.2151,231300.0
2009-02-09 09:35:00,58.13,58.27,58.07,58.24,230400.0,40.2151,40.312,40.1736,40.2912,230400.0
2009-02-09 09:40:00,58.24,58.27,58.19,58.23,112200.0,40.2912,40.312,40.2566,40.2843,112200.0
2009-02-09 09:45:00,58.22,58.26,57.96,57.98,156900.0,40.2774,40.305,40.0975,40.1113,156900.0
2009-02-09 09:50:00,57.99,58.1,57.85,58.1,175000.0,40.1183,40.1944,40.0214,40.1944,175000.0
2009-02-09 09:55:00,58.09,58.3,58.09,58.26,157500.0,40.1874,40.3327,40.1874,40.305,157500.0
2009-02-09 10:00:00,58.26,58.27,58.13,58.16,88000.0,40.305,40.312,40.2151,40.2359,88000.0
2009-02-09 10:05:00,58.16,58.17,57.98,58.0,182200.0,40.2359,40.2428,40.1113,40.1252,182200.0
2009-02-09 10:10:00,58.0,58.0,57.95,57.96,68300.0,40.1252,40.1252,40.0906,40.0975,68300.0
2009-02-09 10:15:00,57.97,58.02,57.95,57.99,47600.0,40.1044,40.139,40.0906,40.1183,47600.0
2009-02-09 10:20:00,57.98,57.99,57.9,57.9,99100.0,40.1113,40.1183,40.056,40.056,99100.0
2009-02-09 10:25:00,57.91,58.05,57.86,58.0,61300.0,40.0629,40.1598,40.0283,40.1252,61300.0
2009-02-09 10:30:00,58.0,58.09,58.0,58.09,39200.0,40.1252,40.1874,40.1252,40.1874,39200.0
2009-02-09 10:35:00,58.08,58.11,58.05,58.1,89400.0,40.1805,40.2013,40.1598,40.1944,89400.0
2009-02-09 10:40:00,58.11,58.17,58.06,58.17,67300.0,40.2013,40.2428,40.1667,40.2428,67300.0
2009-02-09 10:45:00,58.17,58.46,58.13,58.44,137400.0,40.2428,40.4434,40.2151,40.4296,137400.0
2009-02-09 10:50:00,58.45,58.45,58.32,58.4,47100.0,40.4365,40.4365,40.3466,40.4019,47100.0
2009-02-09 10:55:00,58.41,58.53,58.38,58.46,132800.0,40.4088,40.4918,40.3881,40.4434,132800.0
2009-02-09 11:00:00,58.48,58.5,58.34,58.34,34200.0,40.4572,40.4711,40.3604,40.3604,34200.0
2009-02-09 11:05:00,58.33,58.36,58.23,58.33,74800.0,40.3535,40.3742,40.2843,40.3535,74800.0
2009-02-09 11:10:00,58.32,58.35,58.2,58.3,43500.0,40.3466,40.3673,40.2635,40.3327,43500.0
2009-02-09 11:15:00,58.3,58.35,58.28,58.31,101700.0,40.3327,40.3673,40.3189,40.3396,101700.0
2009-02-09 11:20:00,58.32,58.41,58.3,58.36,107400.0,40.3466,40.4088,40.3327,40.3742,107400.0
2009-02-09 11:25:00,58.37,58.38,58.31,58.38,63400.0,40.3811,40.3881,40.3396,40.3881,63400.0
2009-02-09 11:30:00,58.38,58.42,58.32,58.32,68000.0,40.3881,40.4157,40.3466,40.3466,68000.0
2009-02-09 11:35:00,58.32,58.35,58.31,58.33,33500.0,40.3466,40.3673,40.3396,40.3535,33500.0
2009-02-09 11:40:00,58.33,58.35,58.3,58.33,81200.0,40.3535,40.3673,40.3327,40.3535,81200.0
2009-02-09 11:45:00,58.33,58.37,58.33,58.35,68100.0,40.3535,40.3811,40.3535,40.3673,68100.0
2009-02-09 11:50:00,58.35,58.46,58.31,58.38,149600.0,40.3673,40.4434,40.3396,40.3881,149600.0
2009-02-09 11:55:00,58.36,58.5,58.36,58.43,59100.0,40.3742,40.4711,40.3742,40.4227,59100.0
2009-02-09 12:00:00,58.43,58.6,58.42,58.55,85200.0,40.4227,40.5403,40.4157,40.5057,85200.0
2009-02-09 12:05:00,58.56,58.57,58.44,58.45,50900.0,40.5126,40.5195,40.4296,40.4365,50900.0
2009-02-09 12:10:00,58.44,58.65,58.42,58.62,126000.0,40.4296,40.5748,40.4157,40.5541,126000.0
2009-02-09 12:15:00,58.63,58.72,58.58,58.72,63900.0,40.561,40.6233,40.5264,40.6233,63900.0
2009-02-09 12:20:00,58.72,58.74,58.57,58.59,59500.0,40.6233,40.6371,40.5195,40.5333,59500.0
2009-02-09 12:25:00,58.58,58.66,58.55,58.58,36900.0,40.5264,40.5818,40.5057,40.5264,36900.0
2009-02-09 12:30:00,58.6,58.63,58.53,58.55,26000.0,40.5403,40.561,40.4918,40.5057,26000.0
2009-02-09 12:35:00,58.56,58.66,58.55,58.6,79500.0,40.5126,40.5818,40.5057,40.5403,79500.0
2009-02-09 12:40:00,58.61,58.62,58.58,58.6,47600.0,40.5472,40.5541,40.5264,40.5403,47600.0
2009-02-09 12:45:00,58.59,58.65,58.58,58.64,29700.0,40.5333,40.5748,40.5264,40.5679,29700.0
2009-02-09 12:50:00,58.65,58.71,58.63,58.65,22600.0,40.5748,40.6164,40.561,40.5748,22600.0
2009-02-09 12:55:00,58.65,58.89,58.65,58.87,112100.0,40.5748,40.7409,40.5748,40.727,112100.0
2009-02-09 13:00:00,58.86,58.88,58.76,58.77,27200.0,40.7201,40.734,40.6509,40.6579,27200.0
2009-02-09 13:05:00,58.76,58.76,58.64,58.64,18600.0,40.6509,40.6509,40.5679,40.5679,18600.0
2009-02-09 13:10:00,58.64,58.66,58.62,58.65,58900.0,40.5679,40.5818,40.5541,40.5748,58900.0
2009-02-09 13:15:00,58.66,58.78,58.63,58.64,73800.0,40.5818,40.6648,40.561,40.5679,73800.0
2009-02-09 13:20:00,58.64,58.82,58.62,58.73,63300.0,40.5679,40.6925,40.5541,40.6302,63300.0
2009-02-09 13:25:00,58.73,58.89,58.7,58.7,113000.0,40.6302,40.7409,40.6094,40.6094,113000.0
2009-02-09 13:30:00,58.71,58.71,58.6,58.61,74300.0,40.6164,40.6164,40.5403,40.5472,74300.0
2009-02-09 13:35:00,58.61,58.74,58.59,58.7,125600.0,40.5472,40.6371,40.5333,40.6094,125600.0
2009-02-09 13:40:00,58.7,58.7,58.63,58.67,33700.0,40.6094,40.6094,40.561,40.5887,33700.0
2009-02-09 13:45:00,58.67,58.69,58.63,58.69,26900.0,40.5887,40.6025,40.561,40.6025,26900.0
2009-02-09 13:50:00,58.69,58.72,58.58,58.6,113300.0,40.6025,40.6233,40.5264,40.5403,113300.0
2009-02-09 13:55:00,58.59,58.7,58.55,58.7,37900.0,40.5333,40.6094,40.5057,40.6094,37900.0
2009-02-09 14:00:00,58.7,58.76,58.68,58.7,43000.0,40.6094,40.6509,40.5956,40.6094,43000.0
2009-02-09 14:05:00,58.7,58.72,58.67,58.67,26600.0,40.6094,40.6233,40.5887,40.5887,26600.0
2009-02-09 14:10:00,58.67,58.68,58.57,58.58,82700.0,40.5887,40.5956,40.5195,40.5264,82700.0
2009-02-09 14:15:00,58.58,58.59,58.52,58.56,41700.0,40.5264,40.5333,40.4849,40.5126,41700.0
2009-02-09 14:20:00,58.56,58.64,58.52,58.56,64500.0,40.5126,40.5679,40.4849,40.5126,64500.0
2009-02-09 14:25:00,58.57,58.58,58.46,58.56,146000.0,40.5195,40.5264,40.4434,40.5126,146000.0
2009-02-09 14:30:00,58.55,58.68,58.53,58.68,62600.0,40.5057,40.5956,40.4918,40.5956,62600.0
2009-02-09 14:35:00,58.68,58.69,58.55,58.57,37200.0,40.5956,40.6025,40.5057,40.5195,37200.0
2009-02-09 14:40:00,58.57,58.62,58.54,58.59,52900.0,40.5195,40.5541,40.4988,40.5333,52900.0
2009-02-09 14:45:00,58.58,58.64,58.58,58.62,57400.0,40.5264,40.5679,40.5264,40.5541,57400.0
2009-02-09 14:50:00,58.61,58.67,58.59,58.63,44300.0,40.5472,40.5887,40.5333,40.561,44300.0
2009-02-09 14:55:00,58.64,58.66,58.62,58.64,55400.0,40.5679,40.5818,40.5541,40.5679,55400.0
2009-02-09 15:00:00,58.63,58.64,58.54,58.57,62100.0,40.561,40.5679,40.4988,40.5195,62100.0
2009-02-09 15:05:00,58.57,58.63,58.56,58.63,78700.0,40.5195,40.561,40.5126,40.561,78700.0
2009-02-09 15:10:00,58.62,58.68,58.57,58.65,80600.0,40.5541,40.5956,40.5195,40.5748,80600.0
2009-02-09 15:15:00,58.66,58.68,58.61,58.65,80100.0,40.5818,40.5956,40.5472,40.5748,80100.0
2009-02-09 15:20:00,58.65,58.72,58.64,58.7,72100.0,40.5748,40.6233,40.5679,40.6094,72100.0
2009-02-09 15:25:00,58.7,58.77,58.68,58.75,55600.0,40.6094,40.6579,40.5956,40.644,55600.0
2009-02-09 15:30:00,58.76,58.83,58.76,58.81,55900.0,40.6509,40.6994,40.6509,40.6855,55900.0
2009-02-09 15:35:00,58.83,58.87,58.67,58.68,177800.0,40.6994,40.727,40.5887,40.5956,177800.0
2009-02-09 15:40:00,58.68,58.79,58.67,58.77,81100.0,40.5956,40.6717,40.5887,40.6579,81100.0
2009-02-09 15:45:00,58.78,58.81,58.64,58.74,86300.0,40.6648,40.6855,40.5679,40.6371,86300.0
2009-02-09 15:50:00,58.75,58.84,58.75,58.78,139900.0,40.644,40.7063,40.644,40.6648,139900.0
2009-02-09 15:55:00,58.78,58.78,58.58,58.76,277000.0,40.6648,40.6648,40.5264,40.6509,277000.0
2009-02-10 09:30:00,58.2,58.63,58.02,58.47,226000.0,40.2635,40.561,40.139,40.4503,226000.0
2009-02-10 09:35:00,58.45,58.7,58.29,58.62,116400.0,40.4365,40.6094,40.3258,40.5541,116400.0
2009-02-10 09:40:00,58.62,58.65,58.39,58.52,47300.0,40.5541,40.5748,40.395,40.4849,47300.0
2009-02-10 09:45:00,58.54,58.74,58.53,58.66,59400.0,40.4988,40.6371,40.4918,40.5818,59400.0
2009-02-10 09:50:00,58.68,58.84,58.6,58.61,100600.0,40.5956,40.7063,40.5403,40.5472,100600.0
2009-02-10 09:55:00,58.61,58.64,58.47,58.58,94300.0,40.5472,40.5679,40.4503,40.5264,94300.0
2009-02-10 10:00:00,58.61,58.73,58.48,58.69,41800.0,40.5472,40.6302,40.4572,40.6025,41800.0
2009-02-10 10:05:00,58.69,58.75,58.58,58.62,57900.0,40.6025,40.644,40.5264,40.5541,57900.0
2009-02-10 10:10:00,58.62,58.62,58.5,58.59,75900.0,40.5541,40.5541,40.4711,40.5333,75900.0
2009-02-10 10:15:00,58.58,58.69,58.57,58.63,61800.0,40.5264,40.6025,40.5195,40.561,61800.0
2009-02-10 10:20:00,58.65,58.67,58.48,58.53,110200.0,40.5748,40.5887,40.4572,40.4918,110200.0
2009-02-10 10:25:00,58.53,58.53,58.36,58.38,116800.0,40.4918,40.4918,40.3742,40.3881,116800.0
2009-02-10 10:30:00,58.39,58.47,58.33,58.39,115800.0,40.395,40.4503,40.3535,40.395,115800.0
2009-02-10 10:35:00,58.38,58.44,58.25,58.44,51100.0,40.3881,40.4296,40.2981,40.4296,51100.0
2009-02-10 10:40:00,58.44,58.55,58.37,58.37,64300.0,40.4296,40.5057,40.3811,40.3811,64300.0
2009-02-10 10:45:00,58.38,58.62,58.37,58.58,51900.0,40.3881,40.5541,40.3811,40.5264,51900.0
2009-02-10 10:50:00,58.58,58.63,58.46,58.51,70300.0,40.5264,40.561,40.4434,40.478,70300.0
2009-02-10 10:55:00,58.51,58.56,58.43,58.56,63800.0,40.478,40.5126,40.4227,40.5126,63800.0
2009-02-10 11:00:00,58.54,58.65,58.46,58.49,200000.0,40.4988,40.5748,40.4434,40.4642,200000.0
2009-02-10 11:05:00,58.48,58.54,58.02,58.15,282800.0,40.4572,40.4988,40.139,40.2289,282800.0
2009-02-10 11:10:00,58.14,58.19,58.0,58.15,167100.0,40.222,40.2566,40.1252,40.2289,167100.0
2009-02-10 11:15:00,58.18,58.21,58.13,58.19,91900.0,40.2497,40.2705,40.2151,40.2566,91900.0
2009-02-10 11:20:00,58.21,58.21,58.14,58.18,110400.0,40.2705,40.2705,40.222,40.2497,110400.0
2009-02-10 11:25:00,58.18,58.25,58.13,58.2,145300.0,40.2497,40.2981,40.2151,40.2635,145300.0
2009-02-10 11:30:00,58.2,58.21,57.81,57.85,261300.0,40.2635,40.2705,39.9937,40.0214,261300.0
2009-02-10 11:35:00,57.83,57.85,57.46,57.79,216000.0,40.0076,40.0214,39.7516,39.9799,216000.0
2009-02-10 11:40:00,57.8,57.88,57.69,57.69,124100.0,39.9868,40.0422,39.9107,39.9107,124100.0
2009-02-10 11:45:00,57.7,57.88,57.54,57.8,121400.0,39.9176,40.0422,39.8069,39.9868,121400.0
2009-02-10 11:50:00,57.79,57.79,57.54,57.64,114700.0,39.9799,39.9799,39.8069,39.8761,114700.0
2009-02-10 11:55:00,57.64,57.7,57.54,57.64,130600.0,39.8761,39.9176,39.8069,39.8761,130600.0
2009-02-10 12:00:00,57.64,57.78,57.5,57.76,120200.0,39.8761,39.973,39.7793,39.9591,120200.0
2009-02-10 12:05:00,57.75,57.77,57.62,57.62,57300.0,39.9522,39.9661,39.8623,39.8623,57300.0
2009-02-10 12:10:00,57.62,57.78,57.62,57.76,51800.0,39.8623,39.973,39.8623,39.9591,51800.0
2009-02-10 12:15:00,57.76,57.77,57.65,57.71,63200.0,39.9591,39.9661,39.883,39.9245,63200.0
2009-02-10 12:20:00,57.71,57.72,57.56,57.59,77900.0,39.9245,39.9315,39.8208,39.8415,77900.0
2009-02-10 12:25:00,57.61,57.66,57.5,57.52,40700.0,39.8554,39.89,39.7793,39.7931,40700.0
2009-02-10 12:30:00,57.52,57.56,57.47,57.56,80500.0,39.7931,39.8208,39.7585,39.8208,80500.0
2009-02-10 12:35:00,57.56,57.69,57.54,57.63,48400.0,39.8208,39.9107,39.8069,39.8692,48400.0
2009-02-10 12:40:00,57.64,57.68,57.55,57.65,31100.0,39.8761,39.9038,39.8139,39.883,31100.0
2009-02-10 12:45:00,57.65,57.65,57.59,57.64,23800.0,39.883,39.883,39.8415,39.8761,23800.0
2009-02-10 12:50:00,57.65,57.7,57.57,57.66,60300.0,39.883,39.9176,39.8277,39.89,60300.0
2009-02-10 12:55:00,57.65,57.69,57.6,57.64,49400.0,39.883,39.9107,39.8484,39.8761,49400.0
2009-02-10 13:00:00,57.65,57.68,57.53,57.62,66900.0,39.883,39.9038,39.8,39.8623,66900.0
2009-02-10 13:05:00,57.61,57.63,57.5,57.56,42600.0,39.8554,39.8692,39.7793,39.8208,42600.0
2009-02-10 13:10:00,57.55,57.66,57.54,57.62,51700.0,39.8139,39.89,39.8069,39.8623,51700.0
2009-02-10 13:15:00,57.63,57.68,57.53,57.56,67600.0,39.8692,39.9038,39.8,39.8208,67600.0
2009-02-10 13:20:00,57.56,57.56,57.25,57.34,129200.0,39.8208,39.8208,39.6063,39.6686,129200.0
2009-02-10 13:25:00,57.35,57.39,57.25,57.3,143700.0,39.6755,39.7032,39.6063,39.6409,143700.0
2009-02-10 13:30:00,57.3,57.45,57.29,57.43,90300.0,39.6409,39.7447,39.634,39.7308,90300.0
2009-02-10 13:35:00,57.43,57.52,57.41,57.52,50300.0,39.7308,39.7931,39.717,39.7931,50300.0
2009-02-10 13:40:00,57.5,57.55,57.39,57.55,74900.0,39.7793,39.8139,39.7032,39.8139,74900.0
2009-02-10 13:45:00,57.54,57.55,57.48,57.52,64000.0,39.8069,39.8139,39.7654,39.7931,64000.0
2009-02-10 13:50:00,57.52,57.54,57.43,57.45,52500.0,39.7931,39.8069,39.7308,39.7447,52500.0
2009-02-10 13:55:00,57.44,57.58,57.44,57.51,63300.0,39.7378,39.8346,39.7378,39.7862,63300.0
2009-02-10 14:00:00,57.52,57.62,57.45,57.53,74200.0,39.7931,39.8623,39.7447,39.8,74200.0
2009-02-10 14:05:00,57.53,57.55,57.45,57.52,47800.0,39.8,39.8139,39.7447,39.7931,47800.0
2009-02-10 14:10:00,57.51,57.56,57.44,57.54,73400.0,39.7862,39.8208,39.7378,39.8069,73400.0
2009-02-10 14:15:00,57.53,57.62,57.49,57.59,50700.0,39.8,39.8623,39.7723,39.8415,50700.0
2009-02-10 14:20:00,57.59,57.6,57.47,57.57,118200.0,39.8415,39.8484,39.7585,39.8277,118200.0
2009-02-10 14:25:00,57.56,57.57,57.43,57.5,104400.0,39.8208,39.8277,39.7308,39.7793,104400.0
2009-02-10 14:30:00,57.49,57.51,57.36,57.4,173600.0,39.7723,39.7862,39.6824,39.7101,173600.0
2009-02-10 14:35:00,57.4,57.45,57.34,57.44,74200.0,39.7101,39.7447,39.6686,39.7378,74200.0
2009-02-10 14:40:00,57.44,57.58,57.43,57.48,60300.0,39.7378,39.8346,39.7308,39.7654,60300.0
2009-02-10 14:45:00,57.48,57.54,57.44,57.45,98200.0,39.7654,39.8069,39.7378,39.7447,98200.0
2009-02-10 14:50:00,57.45,57.52,57.41,57.42,118800.0,39.7447,39.7931,39.717,39.7239,118800.0
2009-02-10 14:55:00,57.42,57.46,57.33,57.36,108800.0,39.7239,39.7516,39.6617,39.6824,108800.0
2009-02-10 15:00:00,57.35,57.54,57.35,57.5,108600.0,39.6755,39.8069,39.6755,39.7793,108600.0
2009-02-10 15:05:00,57.5,57.55,57.48,57.51,65900.0,39.7793,39.8139,39.7654,39.7862,65900.0
2009-02-10 15:10:00,57.51,57.52,57.38,57.46,182400.0,39.7862,39.7931,39.6962,39.7516,182400.0
2009-02-10 15:15:00,57.45,57.51,57.36,57.42,106900.0,39.7447,39.7862,39.6824,39.7239,106900.0
2009-02-10 15:20:00,57.42,57.47,57.33,57.46,107900.0,39.7239,39.7585,39.6617,39.7516,107900.0
2009-02-10 15:25:00,57.46,57.51,57.39,57.46,150100.0,39.7516,39.7862,39.7032,39.7516,150100.0
2009-02-10 15:30:00,57.45,57.48,57.3,57.46,114400.0,39.7447,39.7654,39.6409,39.7516,114400.0
2009-02-10 15:35:00,57.46,57.53,57.38,57.43,185100.0,39.7516,39.8,39.6962,39.7308,185100.0
2009-02-10 15:40:00,57.42,57.49,57.33,57.48,190700.0,39.7239,39.7723,39.6617,39.7654,190700.0
2009-02-10 15:45:00,57.49,57.73,57.47,57.63,227300.0,39.7723,39.9384,39.7585,39.8692,227300.0
2009-02-10 15:50:00,57.62,57.71,57.55,57.62,253600.0,39.8623,39.9245,39.8139,39.8623,253600.0
2009-02-10 15:55:00,57.63,57.67,57.52,57.58,314400.0,39.8692,39.8969,39.7931,39.8346,314400.0
2009-02-11 09:30:00,57.4,57.96,57.4,57.87,126600.0,39.7101,40.0975,39.7101,40.0352,126600.0
2009-02-11 09:35:00,57.89,57.89,57.38,57.67,118700.0,40.0491,40.0491,39.6962,39.8969,118700.0
2009-02-11 09:40:00,57.7,57.73,57.33,57.41,118900.0,39.9176,39.9384,39.6617,39.717,118900.0
2009-02-11 09:45:00,57.43,57.48,57.2,57.42,109600.0,39.7308,39.7654,39.5717,39.7239,109600.0
2009-02-11 09:50:00,57.42,57.49,57.32,57.32,48200.0,39.7239,39.7723,39.6547,39.6547,48200.0
2009-02-11 09:55:00,57.34,57.35,57.21,57.25,77600.0,39.6686,39.6755,39.5786,39.6063,77600.0
2009-02-11 10:00:00,57.25,57.33,57.15,57.27,105300.0,39.6063,39.6617,39.5371,39.6201,105300.0
2009-02-11 10:05:00,57.27,57.4,57.21,57.35,141100.0,39.6201,39.7101,39.5786,39.6755,141100.0
2009-02-11 10:10:00,57.35,57.38,57.22,57.25,57500.0,39.6755,39.6962,39.5856,39.6063,57500.0
2009-02-11 10:15:00,57.25,57.41,57.22,57.37,81900.0,39.6063,39.717,39.5856,39.6893,81900.0
2009-02-11 10:20:00,57.37,57.57,57.31,57.53,154900.0,39.6893,39.8277,39.6478,39.8,154900.0
2009-02-11 10:25:00,57.52,57.57,57.48,57.54,46100.0,39.7931,39.8277,39.7654,39.8069,46100.0
2009-02-11 10:30:00,57.52,57.58,57.4,57.47,120900.0,39.7931,39.8346,39.7101,39.7585,120900.0
2009-02-11 10:35:00,57.47,57.63,57.45,57.53,106400.0,39.7585,39.8692,39.7447,39.8,106400.0
2009-02-11 10:40:00,57.55,57.62,57.5,57.62,70000.0,39.8139,39.8623,39.7793,39.8623,70000.0
2009-02-11 10:45:00,57.62,57.81,57.58,57.79,132500.0,39.8623,39.9937,39.8346,39.9799,132500.0
2009-02-11 10:50:00,57.79,57.96,57.79,57.95,106400.0,39.9799,40.0975,39.9799,40.0906,106400.0
2009-02-11 10:55:00,57.94,58.06,57.92,57.94,103000.0,40.0837,40.1667,40.0698,40.0837,103000.0
2009-02-11 11:00:00,57.94,57.95,57.88,57.9,95100.0,40.0837,40.0906,40.0422,40.056,95100.0
2009-02-11 11:05:00,57.89,57.98,57.89,57.92,76700.0,40.0491,40.1113,40.0491,40.0698,76700.0
2009-02-11 11:10:00,57.93,58.07,57.91,58.03,65800.0,40.0767,40.1736,40.0629,40.1459,65800.0
2009-02-11 11:15:00,58.03,58.11,58.03,58.06,49100.0,40.1459,40.2013,40.1459,40.1667,49100.0
2009-02-11 11:20:00,58.07,58.09,58.02,58.04,32600.0,40.1736,40.1874,40.139,40.1528,32600.0
2009-02-11 11:25:00,58.03,58.07,58.0,58.05,55100.0,40.1459,40.1736,40.1252,40.1598,55100.0
2009-02-11 11:30:00,58.04,58.2,58.03,58.06,74300.0,40.1528,40.2635,40.1459,40.1667,74300.0
2009-02-11 11:35:00,58.07,58.11,58.06,58.07,63600.0,40.1736,40.2013,40.1667,40.1736,63600.0
2009-02-11 11:40:00,58.07,58.11,58.05,58.09,70900.0,40.1736,40.2013,40.1598,40.1874,70900.0
2009-02-11 11:45:00,58.09,58.16,58.01,58.15,86300.0,40.1874,40.2359,40.1321,40.2289,86300.0
2009-02-11 11:50:00,58.15,58.19,58.03,58.13,49400.0,40.2289,40.2566,40.1459,40.2151,49400.0
2009-02-11 11:55:00,58.14,58.19,58.09,58.1,43400.0,40.222,40.2566,40.1874,40.1944,43400.0
2009-02-11 12:00:00,58.1,58.16,58.09,58.14,18700.0,40.1944,40.2359,40.1874,40.222,18700.0
2009-02-11 12:05:00,58.14,58.14,58.04,58.09,49500.0,40.222,40.222,40.1528,40.1874,49500.0
2009-02-11 12:10:00,58.1,58.17,58.08,58.1,91800.0,40.1944,40.2428,40.1805,40.1944,91800.0
2009-02-11 12:15:00,58.1,58.13,57.97,58.01,81000.0,40.1944,40.2151,40.1044,40.1321,81000.0
2009-02-11 12:20:00,58.01,58.05,57.99,58.0,41900.0,40.1321,40.1598,40.1183,40.1252,41900.0
2009-02-11 12:25:00,58.0,58.07,57.96,57.96,79400.0,40.1252,40.1736,40.0975,40.0975,79400.0
2009-02-11 12:30:00,57.98,58.0,57.94,57.98,83200.0,40.1113,40.1252,40.0837,40.1113,83200.0
2009-02-11 12:35:00,57.99,58.02,57.96,58.0,90100.0,40.1183,40.139,40.0975,40.1252,90100.0
2009-02-11 12:40:00,57.99,58.0,57.95,57.99,84600.0,40.1183,40.1252,40.0906,40.1183,84600.0
2009-02-11 12:45:00,57.99,58.0,57.93,57.94,154200.0,40.1183,40.1252,40.0767,40.0837,154200.0
2009-02-11 12:50:00,57.93,57.97,57.85,57.87,63400.0,40.0767,40.1044,40.0214,40.0352,63400.0
2009-02-11 12:55:00,57.87,57.87,57.68,57.73,71300.0,40.0352,40.0352,39.9038,39.9384,71300.0
2009-02-11 13:00:00,57.73,57.93,57.72,57.91,95800.0,39.9384,40.0767,39.9315,40.0629,95800.0
2009-02-11 13:05:00,57.92,57.93,57.75,57.78,86700.0,40.0698,40.0767,39.9522,39.973,86700.0
2009-02-11 13:10:00,57.78,57.93,57.78,57.93,41900.0,39.973,40.0767,39.973,40.0767,41900.0
2009-02-11 13:15:00,57.92,57.98,57.89,57.93,47200.0,40.0698,40.1113,40.0491,40.0767,47200.0
2009-02-11 13:20:00,57.94,57.97,57.89,57.92,59700.0,40.0837,40.1044,40.0491,40.0698,59700.0
2009-02-11 13:25:00,57.93,57.94,57.78,57.83,48100.0,40.0767,40.0837,39.973,40.0076,48100.0
2009-02-11 13:30:00,57.83,57.86,57.77,57.86,55100.0,40.0076,40.0283,39.9661,40.0283,55100.0
2009-02-11 13:35:00,57.84,57.88,57.82,57.85,41800.0,40.0145,40.0422,40.0006,40.0214,41800.0
2009-02-11 13:40:00,57.86,57.87,57.78,57.85,78600.0,40.0283,40.0352,39.973,40.0214,78600.0
2009-02-11 13:45:00,57.86,57.87,57.75,57.77,83900.0,40.0283,40.0352,39.9522,39.9661,83900.0
2009-02-11 13:50:00,57.77,57.82,57.73,57.81,73400.0,39.9661,40.0006,39.9384,39.9937,73400.0
2009-02-11 13:55:00,57.81,57.83,57.74,57.75,56700.0,39.9937,40.0076,39.9453,39.9522,56700.0
2009-02-11 14:00:00,57.75,57.78,57.74,57.75,77000.0,39.9522,39.973,39.9453,39.9522,77000.0
2009-02-11 14:05:00,57.75,57.77,57.68,57.73,94500.0,39.9522,39.9661,39.9038,39.9384,94500.0
2009-02-11 14:10:00,57.72,57.74,57.69,57.71,148300.0,39.9315,39.9453,39.9107,39.9245,148300.0
2009-02-11 14:15:00,57.7,57.7,57.5,57.5,190700.0,39.9176,39.9176,39.7793,39.7793,190700.0
2009-02-11 14:20:00,57.5,57.69,57.5,57.68,89600.0,39.7793,39.9107,39.7793,39.9038,89600.0
2009-02-11 14:25:00,57.69,57.75,57.68,57.75,105700.0,39.9107,39.9522,39.9038,39.9522,105700.0
2009-02-11 14:30:00,57.74,57.74,57.64,57.72,77400.0,39.9453,39.9453,39.8761,39.9315,77400.0
2009-02-11 14:35:00,57.72,57.84,57.72,57.82,81100.0,39.9315,40.0145,39.9315,40.0006,81100.0
2009-02-11 14:40:00,57.82,57.82,57.71,57.75,41500.0,40.0006,40.0006,39.9245,39.9522,41500.0
2009-02-11 14:45:00,57.75,57.78,57.73,57.75,84400.0,39.9522,39.973,39.9384,39.9522,84400.0
2009-02-11 14:50:00,57.76,58.05,57.74,57.83,162900.0,39.9591,40.1598,39.9453,40.0076,162900.0
2009-02-11 14:55:00,57.82,58.17,57.82,58.12,203200.0,40.0006,40.2428,40.0006,40.2082,203200.0
2009-02-11 15:00:00,58.12,58.16,58.03,58.12,110800.0,40.2082,40.2359,40.1459,40.2082,110800.0
2009-02-11 15:05:00,58.13,58.2,58.03,58.03,64000.0,40.2151,40.2635,40.1459,40.1459,64000.0
2009-02-11 15:10:00,58.04,58.08,58.02,58.06,38000.0,40.1528,40.1805,40.139,40.1667,38000.0
2009-02-11 15:15:00,58.05,58.16,58.02,58.08,95400.0,40.1598,40.2359,40.139,40.1805,95400.0
2009-02-11 15:20:00,58.07,58.11,58.0,58.07,104600.0,40.1736,40.2013,40.1252,40.1736,104600.0
2009-02-11 15:25:00,58.07,58.13,58.01,58.08,93700.0,40.1736,40.2151,40.1321,40.1805,93700.0
2009-02-11 15:30:00,58.07,58.13,57.93,57.98,120100.0,40.1736,40.2151,40.0767,40.1113,120100.0
2009-02-11 15:35:00,57.99,58.04,57.92,57.96,96000.0,40.1183,40.1528,40.0698,40.0975,96000.0
2009-02-11 15:40:00,57.94,57.99,57.82,57.96,124000.0,40.0837,40.1183,40.0006,40.0975,124000.0
2009-02-11 15:45:00,57.96,57.97,57.8,57.86,211400.0,40.0975,40.1044,39.9868,40.0283,211400.0
2009-02-11 15:50:00,57.85,57.92,57.78,57.91,176400.0,40.0214,40.0698,39.973,40.0629,176400.0
2009-02-11 15:55:00,57.92,58.01,57.8,57.91,280100.0,40.0698,40.1321,39.9868,40.0629,280100.0
2009-02-12 09:30:00,57.99,58.0,57.27,57.6,222600.0,40.1183,40.1252,39.6201,39.8484,222600.0
2009-02-12 09:35:00,57.62,57.75,57.32,57.4,97600.0,39.8623,39.9522,39.6547,39.7101,97600.0
2009-02-12 09:40:00,57.4,57.67,57.4,57.5,105400.0,39.7101,39.8969,39.7101,39.7793,105400.0
2009-02-12 09:45:00,57.52,57.58,57.47,57.5,108600.0,39.7931,39.8346,39.7585,39.7793,108600.0
2009-02-12 09:50:00,57.5,57.65,57.48,57.65,147200.0,39.7793,39.883,39.7654,39.883,147200.0
2009-02-12 09:55:00,57.63,57.65,57.31,57.45,80300.0,39.8692,39.883,39.6478,39.7447,80300.0
2009-02-12 10:00:00,57.42,57.48,57.35,57.43,179700.0,39.7239,39.7654,39.6755,39.7308,179700.0
2009-02-12 10:05:00,57.42,57.79,57.42,57.77,95100.0,39.7239,39.9799,39.7239,39.9661,95100.0
2009-02-12 10:10:00,57.77,57.81,57.51,57.53,174400.0,39.9661,39.9937,39.7862,39.8,174400.0
2009-02-12 10:15:00,57.54,57.61,57.45,57.55,289100.0,39.8069,39.8554,39.7447,39.8139,289100.0
2009-02-12 10:20:00,57.55,57.55,57.45,57.51,120400.0,39.8139,39.8139,39.7447,39.7862,120400.0
2009-02-12 10:25:00,57.5,57.56,57.34,57.36,90600.0,39.7793,39.8208,39.6686,39.6824,90600.0
2009-02-12 10:30:00,57.36,57.45,57.32,57.41,86300.0,39.6824,39.7447,39.6547,39.717,86300.0
2009-02-12 10:35:00,57.4,57.47,57.39,57.4,54000.0,39.7101,39.7585,39.7032,39.7101,54000.0
2009-02-12 10:40:00,57.42,57.49,57.29,57.4,97900.0,39.7239,39.7723,39.634,39.7101,97900.0
2009-02-12 10:45:00,57.42,57.55,57.41,57.48,71400.0,39.7239,39.8139,39.717,39.7654,71400.0
2009-02-12 10:50:00,57.49,57.52,57.42,57.48,72400.0,39.7723,39.7931,39.7239,39.7654,72400.0
2009-02-12 10:55:00,57.47,57.48,57.34,57.45,56500.0,39.7585,39.7654,39.6686,39.7447,56500.0
2009-02-12 11:00:00,57.46,57.48,57.34,57.36,64600.0,39.7516,39.7654,39.6686,39.6824,64600.0
2009-02-12 11:05:00,57.35,57.54,57.35,57.49,62600.0,39.6755,39.8069,39.6755,39.7723,62600.0
2009-02-12 11:10:00,57.49,57.51,57.35,57.37,74100.0,39.7723,39.7862,39.6755,39.6893,74100.0
2009-02-12 11:15:00,57.37,57.41,57.29,57.32,98100.0,39.6893,39.717,39.634,39.6547,98100.0
2009-02-12 11:20:00,57.31,57.39,57.29,57.31,46200.0,39.6478,39.7032,39.634,39.6478,46200.0
2009-02-12 11:25:00,57.32,57.47,57.32,57.41,49300.0,39.6547,39.7585,39.6547,39.717,49300.0
2009-02-12 11:30:00,57.4,57.58,57.38,57.54,41800.0,39.7101,39.8346,39.6962,39.8069,41800.0
2009-02-12 11:35:00,57.54,57.62,57.48,57.58,45900.0,39.8069,39.8623,39.7654,39.8346,45900.0
2009-02-12 11:40:00,57.59,57.81,57.56,57.79,107600.0,39.8415,39.9937,39.8208,39.9799,107600.0
2009-02-12 11:45:00,57.79,57.88,57.75,57.83,99600.0,39.9799,40.0422,39.9522,40.0076,99600.0
2009-02-12 11:50:00,57.83,58.02,57.83,57.91,99500.0,40.0076,40.139,40.0076,40.0629,99500.0
2009-02-12 11:55:00,57.9,57.9,57.7,57.71,58200.0,40.056,40.056,39.9176,39.9245,58200.0
2009-02-12 12:00:00,57.71,57.88,57.71,57.86,34500.0,39.9245,40.0422,39.9245,40.0283,34500.0
2009-02-12 12:05:00,57.84,58.0,57.78,57.79,28300.0,40.0145,40.1252,39.973,39.9799,28300.0
2009-02-12 12:10:00,57.78,57.8,57.71,57.73,40600.0,39.973,39.9868,39.9245,39.9384,40600.0
2009-02-12 12:15:00,57.73,57.85,57.72,57.83,19900.0,39.9384,40.0214,39.9315,40.0076,19900.0
2009-02-12 12:20:00,57.83,57.93,57.81,57.91,33400.0,40.0076,40.0767,39.9937,40.0629,33400.0
2009-02-12 12:25:00,57.91,58.08,57.91,58.03,68400.0,40.0629,40.1805,40.0629,40.1459,68400.0
2009-02-12 12:30:00,58.02,58.05,57.97,57.97,19000.0,40.139,40.1598,40.1044,40.1044,19000.0
2009-02-12 12:35:00,57.98,57.98,57.86,57.86,33000.0,40.1113,40.1113,40.0283,40.0283,33000.0
2009-02-12 12:40:00,57.88,57.94,57.87,57.88,52600.0,40.0422,40.0837,40.0352,40.0422,52600.0
2009-02-12 12:45:00,57.89,57.89,57.81,57.86,63200.0,40.0491,40.0491,39.9937,40.0283,63200.0
2009-02-12 12:50:00,57.86,57.91,57.84,57.91,36400.0,40.0283,40.0629,40.0145,40.0629,36400.0
2009-02-12 12:55:00,57.9,57.92,57.86,57.91,91600.0,40.056,40.0698,40.0283,40.0629,91600.0
2009-02-12 13:00:00,57.89,57.9,57.81,57.83,73100.0,40.0491,40.056,39.9937,40.0076,73100.0
2009-02-12 13:05:00,57.82,57.83,57.65,57.71,98900.0,40.0006,40.0076,39.883,39.9245,98900.0
2009-02-12 13:10:00,57.71,57.79,57.59,57.62,83600.0,39.9245,39.9799,39.8415,39.8623,83600.0
2009-02-12 13:15:00,57.61,57.7,57.48,57.62,146100.0,39.8554,39.9176,39.7654,39.8623,146100.0
2009-02-12 13:20:00,57.62,57.71,57.57,57.63,156500.0,39.8623,39.9245,39.8277,39.8692,156500.0
2009-02-12 13:25:00,57.63,57.73,57.59,57.62,179200.0,39.8692,39.9384,39.8415,39.8623,179200.0
2009-02-12 13:30:00,57.62,57.68,57.6,57.61,54300.0,39.8623,39.9038,39.8484,39.8554,54300.0
2009-02-12 13:35:00,57.61,57.64,57.48,57.55,105400.0,39.8554,39.8761,39.7654,39.8139,105400.0
2009-02-12 13:40:00,57.55,57.66,57.54,57.66,45900.0,39.8139,39.89,39.8069,39.89,45900.0
2009-02-12 13:45:00,57.65,57.67,57.55,57.66,58400.0,39.883,39.8969,39.8139,39.89,58400.0
2009-02-12 13:50:00,57.65,57.78,57.64,57.74,71900.0,39.883,39.973,39.8761,39.9453,71900.0
2009-02-12 13:55:00,57.74,57.82,57.65,57.69,47200.0,39.9453,40.0006,39.883,39.9107,47200.0
2009-02-12 14:00:00,57.69,57.69,57.5,57.6,71400.0,39.9107,39.9107,39.7793,39.8484,71400.0
2009-02-12 14:05:00,57.6,57.75,57.57,57.63,64800.0,39.8484,39.9522,39.8277,39.8692,64800.0
2009-02-12 14:10:00,57.65,57.68,57.62,57.65,70200.0,39.883,39.9038,39.8623,39.883,70200.0
2009-02-12 14:15:00,57.65,57.75,57.64,57.65,146300.0,39.883,39.9522,39.8761,39.883,146300.0
2009-02-12 14:20:00,57.65,57.68,57.47,57.47,114600.0,39.883,39.9038,39.7585,39.7585,114600.0
2009-02-12 14:25:00,57.47,57.57,57.4,57.53,87800.0,39.7585,39.8277,39.7101,39.8,87800.0
2009-02-12 14:30:00,57.52,57.58,57.45,57.5,93300.0,39.7931,39.8346,39.7447,39.7793,93300.0
2009-02-12 14:35:00,57.51,57.52,57.44,57.47,138100.0,39.7862,39.7931,39.7378,39.7585,138100.0
2009-02-12 14:40:00,57.45,57.5,57.32,57.4,158600.0,39.7447,39.7793,39.6547,39.7101,158600.0
2009-02-12 14:45:00,57.39,57.41,57.13,57.24,205200.0,39.7032,39.717,39.5233,39.5994,205200.0
2009-02-12 14:50:00,57.23,57.36,57.23,57.26,119100.0,39.5925,39.6824,39.5925,39.6132,119100.0
2009-02-12 14:55:00,57.26,57.41,57.26,57.36,136800.0,39.6132,39.717,39.6132,39.6824,136800.0
2009-02-12 15:00:00,57.36,57.37,57.15,57.17,319800.0,39.6824,39.6893,39.5371,39.551,319800.0
2009-02-12 15:05:00,57.16,57.32,57.1,57.32,110800.0,39.544,39.6547,39.5025,39.6547,110800.0
2009-02-12 15:10:00,57.3,57.55,57.3,57.46,147500.0,39.6409,39.8139,39.6409,39.7516,147500.0
2009-02-12 15:15:00,57.45,57.55,57.41,57.45,86400.0,39.7447,39.8139,39.717,39.7447,86400.0
2009-02-12 15:20:00,57.45,57.71,57.35,57.59,92800.0,39.7447,39.9245,39.6755,39.8415,92800.0
2009-02-12 15:25:00,57.57,57.84,57.57,57.83,155700.0,39.8277,40.0145,39.8277,40.0076,155700.0
2009-02-12 15:30:00,57.84,57.88,57.64,57.75,104000.0,40.0145,40.0422,39.8761,39.9522,104000.0
2009-02-12 15:35:00,57.75,57.89,57.6,57.7,139800.0,39.9522,40.0491,39.8484,39.9176,139800.0
2009-02-12 15:40:00,57.7,58.3,57.69,58.16,200000.0,39.9176,40.3327,39.9107,40.2359,200000.0
2009-02-12 15:45:00,58.16,58.16,57.99,58.06,157900.0,40.2359,40.2359,40.1183,40.1667,157900.0
2009-02-12 15:50:00,58.06,58.36,57.98,58.31,233800.0,40.1667,40.3742,40.1113,40.3396,233800.0
2009-02-12 15:55:00,58.31,58.45,58.13,58.44,267300.0,40.3396,40.4365,40.2151,40.4296,267300.0
2009-02-13 09:30:00,58.28,58.47,58.01,58.27,147500.0,40.3189,40.4503,40.1321,40.312,147500.0
2009-02-13 09:35:00,58.3,58.3,58.05,58.09,147500.0,40.3327,40.3327,40.1598,40.1874,147500.0
2009-02-13 09:40:00,58.08,58.22,58.06,58.22,34900.0,40.1805,40.2774,40.1667,40.2774,34900.0
2009-02-13 09:45:00,58.21,58.24,58.09,58.22,63100.0,40.2705,40.2912,40.1874,40.2774,63100.0
2009-02-13 09:50:00,58.23,58.32,58.18,58.21,62100.0,40.2843,40.3466,40.2497,40.2705,62100.0
2009-02-13 09:55:00,58.21,58.37,58.15,58.34,64600.0,40.2705,40.3811,40.2289,40.3604,64600.0
2009-02-13 10:00:00,58.35,58.37,58.19,58.3,64800.0,40.3673,40.3811,40.2566,40.3327,64800.0
2009-02-13 10:05:00,58.3,58.35,58.29,58.29,49400.0,40.3327,40.3673,40.3258,40.3258,49400.0
2009-02-13 10:10:00,58.3,58.4,58.3,58.32,61900.0,40.3327,40.4019,40.3327,40.3466,61900.0
2009-02-13 10:15:00,58.31,58.32,58.21,58.26,100800.0,40.3396,40.3466,40.2705,40.305,100800.0
2009-02-13 10:20:00,58.27,58.54,58.27,58.54,89300.0,40.312,40.4988,40.312,40.4988,89300.0
2009-02-13 10:25:00,58.54,58.55,58.44,58.47,58400.0,40.4988,40.5057,40.4296,40.4503,58400.0
2009-02-13 10:30:00,58.47,58.58,58.47,58.53,64400.0,40.4503,40.5264,40.4503,40.4918,64400.0
2009-02-13 10:35:00,58.52,58.58,58.5,58.55,53300.0,40.4849,40.5264,40.4711,40.5057,53300.0
2009-02-13 10:40:00,58.55,58.69,58.53,58.69,55500.0,40.5057,40.6025,40.4918,40.6025,55500.0
2009-02-13 10:45:00,58.69,58.73,58.58,58.62,96700.0,40.6025,40.6302,40.5264,40.5541,96700.0
2009-02-13 10:50:00,58.62,58.67,58.59,58.65,43900.0,40.5541,40.5887,40.5333,40.5748,43900.0
2009-02-13 10:55:00,58.65,58.77,58.65,58.72,65300.0,40.5748,40.6579,40.5748,40.6233,65300.0
2009-02-13 11:00:00,58.72,58.72,58.56,58.64,96000.0,40.6233,40.6233,40.5126,40.5679,96000.0
2009-02-13 11:05:00,58.64,58.66,58.53,58.61,42600.0,40.5679,40.5818,40.4918,40.5472,42600.0
2009-02-13 11:10:00,58.61,58.66,58.43,58.43,35200.0,40.5472,40.5818,40.4227,40.4227,35200.0
2009-02-13 11:15:00,58.44,58.45,58.3,58.38,58800.0,40.4296,40.4365,40.3327,40.3881,58800.0
2009-02-13 11:20:00,58.38,58.41,58.06,58.12,46100.0,40.3881,40.4088,40.1667,40.2082,46100.0
2009-02-13 11:25:00,58.12,58.21,58.07,58.21,34400.0,40.2082,40.2705,40.1736,40.2705,34400.0
2009-02-13 11:30:00,58.19,58.34,58.19,58.34,31300.0,40.2566,40.3604,40.2566,40.3604,31300.0
2009-02-13 11:35:00,58.35,58.37,58.23,58.3,35700.0,40.3673,40.3811,40.2843,40.3327,35700.0
2009-02-13 11:40:00,58.3,58.32,58.2,58.3,48400.0,40.3327,40.3466,40.2635,40.3327,48400.0
2009-02-13 11:45:00,58.29,58.36,58.2,58.21,70700.0,40.3258,40.3742,40.2635,40.2705,70700.0
2009-02-13 11:50:00,58.2,58.24,58.15,58.21,41600.0,40.2635,40.2912,40.2289,40.2705,41600.0
2009-02-13 11:55:00,58.21,58.23,58.09,58.09,62600.0,40.2705,40.2843,40.1874,40.1874,62600.0
2009-02-13 12:00:00,58.09,58.2,58.09,58.17,52000.0,40.1874,40.2635,40.1874,40.2428,52000.0
2009-02-13 12:05:00,58.16,58.16,58.03,58.06,28400.0,40.2359,40.2359,40.1459,40.1667,28400.0
2009-02-13 12:10:00,58.06,58.08,57.94,58.0,44300.0,40.1667,40.1805,40.0837,40.1252,44300.0
2009-02-13 12:15:00,58.0,58.01,57.82,57.88,33600.0,40.1252,40.1321,40.0006,40.0422,33600.0
2009-02-13 12:20:00,57.86,58.12,57.86,58.12,58700.0,40.0283,40.2082,40.0283,40.2082,58700.0
2009-02-13 12:25:00,58.1,58.12,58.05,58.05,48400.0,40.1944,40.2082,40.1598,40.1598,48400.0
2009-02-13 12:30:00,58.05,58.06,58.0,58.03,38200.0,40.1598,40.1667,40.1252,40.1459,38200.0
2009-02-13 12:35:00,58.01,58.06,57.99,57.99,64700.0,40.1321,40.1667,40.1183,40.1183,64700.0
2009-02-13 12:40:00,58.0,58.02,57.82,57.82,43600.0,40.1252,40.139,40.0006,40.0006,43600.0
2009-02-13 12:45:00,57.83,57.92,57.8,57.92,27200.0,40.0076,40.0698,39.9868,40.0698,27200.0
2009-02-13 12:50:00,57.91,57.95,57.82,57.87,54500.0,40.0629,40.0906,40.0006,40.0352,54500.0
2009-02-13 12:55:00,57.86,57.93,57.82,57.9,41200.0,40.0283,40.0767,40.0006,40.056,41200.0
2009-02-13 13:00:00,57.9,58.02,57.89,58.01,33800.0,40.056,40.139,40.0491,40.1321,33800.0
2009-02-13 13:05:00,58.02,58.06,57.99,58.02,32800.0,40.139,40.1667,40.1183,40.139,32800.0
2009-02-13 13:10:00,58.01,58.03,57.94,57.96,62400.0,40.1321,40.1459,40.0837,40.0975,62400.0
2009-02-13 13:15:00,57.97,58.07,57.93,58.03,66400.0,40.1044,40.1736,40.0767,40.1459,66400.0
2009-02-13 13:20:00,58.03,58.06,57.95,57.97,40500.0,40.1459,40.1667,40.0906,40.1044,40500.0
2009-02-13 13:25:00,57.98,58.06,57.98,58.0,22900.0,40.1113,40.1667,40.1113,40.1252,22900.0
2009-02-13 13:30:00,58.0,58.07,58.0,58.01,44300.0,40.1252,40.1736,40.1252,40.1321,44300.0
2009-02-13 13:35:00,58.0,58.07,57.99,58.02,65600.0,40.1252,40.1736,40.1183,40.139,65600.0
2009-02-13 13:40:00,58.01,58.06,57.94,57.99,112800.0,40.1321,40.1667,40.0837,40.1183,112800.0
2009-02-13 13:45:00,57.99,58.18,57.94,58.17,93300.0,40.1183,40.2497,40.0837,40.2428,93300.0
2009-02-13 13:50:00,58.16,58.21,58.1,58.16,64000.0,40.2359,40.2705,40.1944,40.2359,64000.0
2009-02-13 13:55:00,58.18,58.26,58.15,58.21,78800.0,40.2497,40.305,40.2289,40.2705,78800.0
2009-02-13 14:00:00,58.23,58.37,58.23,58.31,60000.0,40.2843,40.3811,40.2843,40.3396,60000.0
2009-02-13 14:05:00,58.3,58.3,58.14,58.22,83600.0,40.3327,40.3327,40.222,40.2774,83600.0
2009-02-13 14:10:00,58.21,58.29,58.18,58.29,63600.0,40.2705,40.3258,40.2497,40.3258,63600.0
2009-02-13 14:15:00,58.3,58.31,58.16,58.29,56200.0,40.3327,40.3396,40.2359,40.3258,56200.0
2009-02-13 14:20:00,58.28,58.32,58.21,58.23,55200.0,40.3189,40.3466,40.2705,40.2843,55200.0
2009-02-13 14:25:00,58.22,58.29,58.16,58.2,69700.0,40.2774,40.3258,40.2359,40.2635,69700.0
2009-02-13 14:30:00,58.18,58.25,58.11,58.25,80000.0,40.2497,40.2981,40.2013,40.2981,80000.0
2009-02-13 14:35:00,58.25,58.34,58.21,58.23,51300.0,40.2981,40.3604,40.2705,40.2843,51300.0
2009-02-13 14:40:00,58.22,58.25,58.21,58.22,52800.0,40.2774,40.2981,40.2705,40.2774,52800.0
2009-02-13 14:45:00,58.21,58.22,58.14,58.17,72300.0,40.2705,40.2774,40.222,40.2428,72300.0
2009-02-13 14:50:00,58.16,58.29,58.11,58.22,63600.0,40.2359,40.3258,40.2013,40.2774,63600.0
2009-02-13 14:55:00,58.22,58.27,58.17,58.23,61400.0,40.2774,40.312,40.2428,40.2843,61400.0
2009-02-13 15:00:00,58.23,58.29,58.16,58.26,69400.0,40.2843,40.3258,40.2359,40.305,69400.0
2009-02-13 15:05:00,58.25,58.25,58.04,58.08,70400.0,40.2981,40.2981,40.1528,40.1805,70400.0
2009-02-13 15:10:00,58.09,58.14,57.95,57.95,120500.0,40.1874,40.222,40.0906,40.0906,120500.0
2009-02-13 15:15:00,57.94,57.96,57.84,57.86,55800.0,40.0837,40.0975,40.0145,40.0283,55800.0
2009-02-13 15:20:00,57.87,57.98,57.84,57.96,82200.0,40.0352,40.1113,40.0145,40.0975,82200.0
2009-02-13 15:25:00,57.97,58.09,57.91,58.05,59500.0,40.1044,40.1874,40.0629,40.1598,59500.0
2009-02-13 15:30:00,58.05,58.19,58.02,58.12,38700.0,40.1598,40.2566,40.139,40.2082,38700.0
2009-02-13 15:35:00,58.11,58.14,58.0,58.12,46500.0,40.2013,40.222,40.1252,40.2082,46500.0
2009-02-13 15:40:00,58.12,58.28,58.04,58.27,75900.0,40.2082,40.3189,40.1528,40.312,75900.0
2009-02-13 15:45:00,58.25,58.28,58.06,58.27,69600.0,40.2981,40.3189,40.1667,40.312,69600.0
2009-02-13 15:50:00,58.26,58.3,58.2,58.25,131100.0,40.305,40.3327,40.2635,40.2981,131100.0
2009-02-13 15:55:00,58.25,58.25,57.84,57.9,230900.0,40.2981,40.2981,40.0145,40.056,230900.0
2009-02-17 09:30:00,56.9,57.26,56.75,57.2,283100.0,39.3642,39.6132,39.2604,39.5717,283100.0
2009-02-17 09:35:00,57.2,57.36,57.04,57.04,156100.0,39.5717,39.6824,39.461,39.461,156100.0
2009-02-17 09:40:00,57.07,57.2,56.96,57.04,143600.0,39.4818,39.5717,39.4057,39.461,143600.0
2009-02-17 09:45:00,57.05,57.2,56.74,56.87,379100.0,39.4679,39.5717,39.2535,39.3434,379100.0
2009-02-17 09:50:00,56.84,56.97,56.53,56.73,377200.0,39.3227,39.4126,39.1082,39.2466,377200.0
2009-02-17 09:55:00,56.72,56.75,56.65,56.66,203700.0,39.2396,39.2604,39.1912,39.1981,203700.0
2009-02-17 10:00:00,56.67,56.8,56.65,56.7,118800.0,39.2051,39.295,39.1912,39.2258,118800.0
2009-02-17 10:05:00,56.69,56.76,56.64,56.69,117300.0,39.2189,39.2673,39.1843,39.2189,117300.0
2009-02-17 10:10:00,56.69,56.83,56.67,56.74,92900.0,39.2189,39.3157,39.2051,39.2535,92900.0
2009-02-17 10:15:00,56.75,56.77,56.68,56.7,84100.0,39.2604,39.2742,39.212,39.2258,84100.0
2009-02-17 10:20:00,56.7,56.75,56.69,56.69,113900.0,39.2258,39.2604,39.2189,39.2189,113900.0
2009-02-17 10:25:00,56.69,56.7,56.6,56.66,123500.0,39.2189,39.2258,39.1566,39.1981,123500.0
2009-02-17 10:30:00,56.67,56.79,56.65,56.65,78900.0,39.2051,39.2881,39.1912,39.1912,78900.0
2009-02-17 10:35:00,56.67,56.75,56.6,56.61,74600.0,39.2051,39.2604,39.1566,39.1636,74600.0
2009-02-17 10:40:00,56.61,56.85,56.55,56.79,235100.0,39.1636,39.3296,39.122,39.2881,235100.0
2009-02-17 10:45:00,56.79,56.87,56.7,56.77,130100.0,39.2881,39.3434,39.2258,39.2742,130100.0
2009-02-17 10:50:00,56.78,56.84,56.75,56.78,80500.0,39.2812,39.3227,39.2604,39.2812,80500.0
2009-02-17 10:55:00,56.79,56.9,56.77,56.79,58200.0,39.2881,39.3642,39.2742,39.2881,58200.0
2009-02-17 11:00:00,56.79,56.79,56.7,56.72,76400.0,39.2881,39.2881,39.2258,39.2396,76400.0
2009-02-17 11:05:00,56.73,56.73,56.58,56.63,145800.0,39.2466,39.2466,39.1428,39.1774,145800.0
2009-02-17 11:10:00,56.62,56.72,56.6,56.66,53600.0,39.1705,39.2396,39.1566,39.1981,53600.0
2009-02-17 11:15:00,56.65,56.68,56.6,56.61,50400.0,39.1912,39.212,39.1566,39.1636,50400.0
2009-02-17 11:20:00,56.61,56.72,56.55,56.67,85800.0,39.1636,39.2396,39.122,39.2051,85800.0
2009-02-17 11:25:00,56.66,56.69,56.6,56.62,32300.0,39.1981,39.2189,39.1566,39.1705,32300.0
2009-02-17 11:30:00,56.62,56.63,56.55,56.57,74900.0,39.1705,39.1774,39.122,39.1359,74900.0
2009-02-17 11:35:00,56.57,56.66,56.57,56.64,74000.0,39.1359,39.1981,39.1359,39.1843,74000.0
2009-02-17 11:40:00,56.64,56.68,56.56,56.68,37000.0,39.1843,39.212,39.129,39.212,37000.0
2009-02-17 11:45:00,56.69,56.7,56.61,56.63,56400.0,39.2189,39.2258,39.1636,39.1774,56400.0
2009-02-17 11:50:00,56.62,56.63,56.55,56.62,77000.0,39.1705,39.1774,39.122,39.1705,77000.0
2009-02-17 11:55:00,56.61,56.63,56.54,56.6,61500.0,39.1636,39.1774,39.1151,39.1566,61500.0
2009-02-17 12:00:00,56.6,56.74,56.6,56.63,42600.0,39.1566,39.2535,39.1566,39.1774,42600.0
2009-02-17 12:05:00,56.62,56.65,56.6,56.63,35600.0,39.1705,39.1912,39.1566,39.1774,35600.0
2009-02-17 12:10:00,56.61,56.67,56.6,56.65,52400.0,39.1636,39.2051,39.1566,39.1912,52400.0
2009-02-17 12:15:00,56.65,56.72,56.64,56.66,28700.0,39.1912,39.2396,39.1843,39.1981,28700.0
2009-02-17 12:20:00,56.66,56.67,56.57,56.6,88400.0,39.1981,39.2051,39.1359,39.1566,88400.0
2009-02-17 12:25:00,56.61,56.71,56.57,56.67,38000.0,39.1636,39.2327,39.1359,39.2051,38000.0
2009-02-17 12:30:00,56.67,56.78,56.67,56.75,34100.0,39.2051,39.2812,39.2051,39.2604,34100.0
2009-02-17 12:35:00,56.75,56.85,56.75,56.83,39600.0,39.2604,39.3296,39.2604,39.3157,39600.0
2009-02-17 12:40:00,56.84,56.89,56.76,56.79,42200.0,39.3227,39.3573,39.2673,39.2881,42200.0
2009-02-17 12:45:00,56.77,56.8,56.71,56.72,41000.0,39.2742,39.295,39.2327,39.2396,41000.0
2009-02-17 12:50:00,56.72,56.77,56.67,56.77,48400.0,39.2396,39.2742,39.2051,39.2742,48400.0
2009-02-17 12:55:00,56.76,56.78,56.72,56.75,16500.0,39.2673,39.2812,39.2396,39.2604,16500.0
2009-02-17 13:00:00,56.77,56.79,56.64,56.67,44700.0,39.2742,39.2881,39.1843,39.2051,44700.0
2009-02-17 13:05:00,56.67,56.68,56.61,56.64,52400.0,39.2051,39.212,39.1636,39.1843,52400.0
2009-02-17 13:10:00,56.65,56.79,56.63,56.79,62600.0,39.1912,39.2881,39.1774,39.2881,62600.0
2009-02-17 13:15:00,56.79,56.79,56.64,56.67,42500.0,39.2881,39.2881,39.1843,39.2051,42500.0
2009-02-17 13:20:00,56.66,56.68,56.46,56.47,99500.0,39.1981,39.212,39.0598,39.0667,99500.0
2009-02-17 13:25:00,56.47,56.49,56.25,56.29,141400.0,39.0667,39.0805,38.9145,38.9422,141400.0
2009-02-17 13:30:00,56.28,56.53,56.28,56.53,89400.0,38.9353,39.1082,38.9353,39.1082,89400.0
2009-02-17 13:35:00,56.53,56.66,56.51,56.56,130500.0,39.1082,39.1981,39.0944,39.129,130500.0
2009-02-17 13:40:00,56.57,56.72,56.55,56.7,39100.0,39.1359,39.2396,39.122,39.2258,39100.0
2009-02-17 13:45:00,56.7,56.83,56.66,56.73,66000.0,39.2258,39.3157,39.1981,39.2466,66000.0
2009-02-17 13:50:00,56.72,56.75,56.59,56.6,41800.0,39.2396,39.2604,39.1497,39.1566,41800.0
2009-02-17 13:55:00,56.6,56.61,56.55,56.58,38400.0,39.1566,39.1636,39.122,39.1428,38400.0
2009-02-17 14:00:00,56.59,56.6,56.49,56.6,35400.0,39.1497,39.1566,39.0805,39.1566,35400.0
2009-02-17 14:05:00,56.59,56.85,56.58,56.75,53800.0,39.1497,39.3296,39.1428,39.2604,53800.0
2009-02-17 14:10:00,56.75,56.82,56.73,56.77,32300.0,39.2604,39.3088,39.2466,39.2742,32300.0
2009-02-17 14:15:00,56.77,56.82,56.71,56.71,29100.0,39.2742,39.3088,39.2327,39.2327,29100.0
2009-02-17 14:20:00,56.72,56.76,56.59,56.62,49300.0,39.2396,39.2673,39.1497,39.1705,49300.0
2009-02-17 14:25:00,56.62,56.67,56.54,56.54,35300.0,39.1705,39.2051,39.1151,39.1151,35300.0
2009-02-17 14:30:00,56.55,56.65,56.51,56.58,54300.0,39.122,39.1912,39.0944,39.1428,54300.0
2009-02-17 14:35:00,56.58,56.85,56.57,56.85,97000.0,39.1428,39.3296,39.1359,39.3296,97000.0
2009-02-17 14:40:00,56.85,56.86,56.66,56.74,71800.0,39.3296,39.3365,39.1981,39.2535,71800.0
2009-02-17 14:45:00,56.74,56.75,56.7,56.72,76200.0,39.2535,39.2604,39.2258,39.2396,76200.0
2009-02-17 14:50:00,56.72,56.97,56.71,56.76,103100.0,39.2396,39.4126,39.2327,39.2673,103100.0
2009-02-17 14:55:00,56.77,56.8,56.67,56.74,72000.0,39.2742,39.295,39.2051,39.2535,72000.0
2009-02-17 15:00:00,56.72,56.81,56.66,56.72,124700.0,39.2396,39.3019,39.1981,39.2396,124700.0
2009-02-17 15:05:00,56.73,56.9,56.67,56.79,128200.0,39.2466,39.3642,39.2051,39.2881,128200.0
2009-02-17 15:10:00,56.78,56.85,56.73,56.82,75600.0,39.2812,39.3296,39.2466,39.3088,75600.0
2009-02-17 15:15:00,56.82,56.92,56.72,56.72,151800.0,39.3088,39.378,39.2396,39.2396,151800.0
2009-02-17 15:20:00,56.73,56.79,56.69,56.79,79400.0,39.2466,39.2881,39.2189,39.2881,79400.0
2009-02-17 15:25:00,56.79,56.81,56.68,56.8,115300.0,39.2881,39.3019,39.212,39.295,115300.0
2009-02-17 15:30:00,56.79,57.28,56.79,57.17,226300.0,39.2881,39.6271,39.2881,39.551,226300.0
2009-02-17 15:35:00,57.18,57.23,57.04,57.11,146800.0,39.5579,39.5925,39.461,39.5095,146800.0
2009-02-17 15:40:00,57.1,57.17,56.87,57.0,160400.0,39.5025,39.551,39.3434,39.4334,160400.0
2009-02-17 15:45:00,57.0,57.13,56.81,56.84,181900.0,39.4334,39.5233,39.3019,39.3227,181900.0
2009-02-17 15:50:00,56.83,56.91,56.55,56.59,194600.0,39.3157,39.3711,39.122,39.1497,194600.0
2009-02-17 15:55:00,56.58,56.75,56.42,56.42,281100.0,39.1428,39.2604,39.0321,39.0321,281100.0
2009-02-18 09:30:00,56.39,56.92,56.29,56.71,234400.0,39.0114,39.378,38.9422,39.2327,234400.0
2009-02-18 09:35:00,56.72,56.85,56.66,56.76,167400.0,39.2396,39.3296,39.1981,39.2673,167400.0
2009-02-18 09:40:00,56.78,57.0,56.76,56.97,77600.0,39.2812,39.4334,39.2673,39.4126,77600.0
2009-02-18 09:45:00,56.96,57.07,56.91,57.04,84200.0,39.4057,39.4818,39.3711,39.461,84200.0
2009-02-18 09:50:00,57.05,57.15,56.97,57.04,126400.0,39.4679,39.5371,39.4126,39.461,126400.0
2009-02-18 09:55:00,57.05,57.24,57.01,57.04,80100.0,39.4679,39.5994,39.4403,39.461,80100.0
2009-02-18 10:00:00,57.04,57.1,56.88,56.9,66100.0,39.461,39.5025,39.3503,39.3642,66100.0
2009-02-18 10:05:00,56.88,56.99,56.75,56.81,102600.0,39.3503,39.4264,39.2604,39.3019,102600.0
2009-02-18 10:10:00,56.81,56.91,56.69,56.86,96200.0,39.3019,39.3711,39.2189,39.3365,96200.0
2009-02-18 10:15:00,56.86,57.07,56.84,56.96,77500.0,39.3365,39.4818,39.3227,39.4057,77500.0
2009-02-18 10:20:00,56.95,57.06,56.91,56.94,92200.0,39.3988,39.4749,39.3711,39.3918,92200.0
2009-02-18 10:25:00,56.95,57.01,56.9,56.97,120400.0,39.3988,39.4403,39.3642,39.4126,120400.0
2009-02-18 10:30:00,56.98,57.21,56.95,57.21,169700.0,39.4195,39.5786,39.3988,39.5786,169700.0
2009-02-18 10:35:00,57.21,57.3,57.13,57.15,88300.0,39.5786,39.6409,39.5233,39.5371,88300.0
2009-02-18 10:40:00,57.14,57.44,57.13,57.29,171500.0,39.5302,39.7378,39.5233,39.634,171500.0
2009-02-18 10:45:00,57.29,57.43,57.21,57.41,120700.0,39.634,39.7308,39.5786,39.717,120700.0
2009-02-18 10:50:00,57.4,57.48,57.29,57.48,148600.0,39.7101,39.7654,39.634,39.7654,148600.0
2009-02-18 10:55:00,57.48,57.54,57.41,57.41,87500.0,39.7654,39.8069,39.717,39.717,87500.0
2009-02-18 11:00:00,57.41,57.52,57.37,57.49,106400.0,39.717,39.7931,39.6893,39.7723,106400.0
2009-02-18 11:05:00,57.48,57.53,57.45,57.51,103300.0,39.7654,39.8,39.7447,39.7862,103300.0
2009-02-18 11:10:00,57.5,57.54,57.46,57.54,118800.0,39.7793,39.8069,39.7516,39.8069,118800.0
2009-02-18 11:15:00,57.53,57.64,57.5,57.51,77200.0,39.8,39.8761,39.7793,39.7862,77200.0
2009-02-18 11:20:00,57.5,57.63,57.45,57.63,94400.0,39.7793,39.8692,39.7447,39.8692,94400.0
2009-02-18 11:25:00,57.64,57.75,57.58,57.73,141300.0,39.8761,39.9522,39.8346,39.9384,141300.0
2009-02-18 11:30:00,57.72,57.75,57.49,57.58,234000.0,39.9315,39.9522,39.7723,39.8346,234000.0
2009-02-18 11:35:00,57.58,57.59,57.51,57.53,72000.0,39.8346,39.8415,39.7862,39.8,72000.0
2009-02-18 11:40:00,57.53,57.64,57.5,57.56,118900.0,39.8,39.8761,39.7793,39.8208,118900.0
2009-02-18 11:45:00,57.56,57.56,57.45,57.47,84900.0,39.8208,39.8208,39.7447,39.7585,84900.0
2009-02-18 11:50:00,57.47,57.47,57.33,57.36,57100.0,39.7585,39.7585,39.6617,39.6824,57100.0
2009-02-18 11:55:00,57.35,57.45,57.33,57.36,45700.0,39.6755,39.7447,39.6617,39.6824,45700.0
2009-02-18 12:00:00,57.36,57.43,57.33,57.4,52700.0,39.6824,39.7308,39.6617,39.7101,52700.0
2009-02-18 12:05:00,57.4,57.5,57.33,57.46,55400.0,39.7101,39.7793,39.6617,39.7516,55400.0
2009-02-18 12:10:00,57.47,57.53,57.39,57.39,55100.0,39.7585,39.8,39.7032,39.7032,55100.0
2009-02-18 12:15:00,57.41,57.49,57.4,57.44,69900.0,39.717,39.7723,39.7101,39.7378,69900.0
2009-02-18 12:20:00,57.44,57.49,57.39,57.42,40600.0,39.7378,39.7723,39.7032,39.7239,40600.0
2009-02-18 12:25:00,57.4,57.47,57.38,57.41,71200.0,39.7101,39.7585,39.6962,39.717,71200.0
2009-02-18 12:30:00,57.41,57.47,57.31,57.33,51800.0,39.717,39.7585,39.6478,39.6617,51800.0
2009-02-18 12:35:00,57.32,57.38,57.3,57.34,137100.0,39.6547,39.6962,39.6409,39.6686,137100.0
2009-02-18 12:40:00,57.34,57.44,57.32,57.38,42000.0,39.6686,39.7378,39.6547,39.6962,42000.0
2009-02-18 12:45:00,57.38,57.38,57.3,57.31,70200.0,39.6962,39.6962,39.6409,39.6478,70200.0
2009-02-18 12:50:00,57.33,57.36,57.29,57.35,105900.0,39.6617,39.6824,39.634,39.6755,105900.0
2009-02-18 12:55:00,57.35,57.4,57.32,57.33,60000.0,39.6755,39.7101,39.6547,39.6617,60000.0
2009-02-18 13:00:00,57.33,57.4,57.3,57.35,130900.0,39.6617,39.7101,39.6409,39.6755,130900.0
2009-02-18 13:05:00,57.33,57.35,57.3,57.3,57200.0,39.6617,39.6755,39.6409,39.6409,57200.0
2009-02-18 13:10:00,57.31,57.39,57.3,57.36,47800.0,39.6478,39.7032,39.6409,39.6824,47800.0
2009-02-18 13:15:00,57.35,57.36,57.25,57.27,89700.0,39.6755,39.6824,39.6063,39.6201,89700.0
2009-02-18 13:20:00,57.27,57.33,57.26,57.3,75900.0,39.6201,39.6617,39.6132,39.6409,75900.0
2009-02-18 13:25:00,57.3,57.36,57.3,57.36,35600.0,39.6409,39.6824,39.6409,39.6824,35600.0
2009-02-18 13:30:00,57.35,57.38,57.33,57.37,52300.0,39.6755,39.6962,39.6617,39.6893,52300.0
2009-02-18 13:35:00,57.38,57.4,57.26,57.28,72700.0,39.6962,39.7101,39.6132,39.6271,72700.0
2009-02-18 13:40:00,57.27,57.38,57.26,57.35,80100.0,39.6201,39.6962,39.6132,39.6755,80100.0
2009-02-18 13:45:00,57.35,57.45,57.34,57.35,50700.0,39.6755,39.7447,39.6686,39.6755,50700.0
2009-02-18 13:50:00,57.35,57.36,57.25,57.29,51400.0,39.6755,39.6824,39.6063,39.634,51400.0
2009-02-18 13:55:00,57.29,57.36,57.26,57.28,43500.0,39.634,39.6824,39.6132,39.6271,43500.0
2009-02-18 14:00:00,57.28,57.4,57.25,57.31,72600.0,39.6271,39.7101,39.6063,39.6478,72600.0
2009-02-18 14:05:00,57.32,57.4,57.32,57.35,80600.0,39.6547,39.7101,39.6547,39.6755,80600.0
2009-02-18 14:10:00,57.36,57.37,57.26,57.3,123100.0,39.6824,39.6893,39.6132,39.6409,123100.0
2009-02-18 14:15:00,57.3,57.4,57.28,57.34,72100.0,39.6409,39.7101,39.6271,39.6686,72100.0
2009-02-18 14:20:00,57.33,57.41,57.33,57.41,90900.0,39.6617,39.717,39.6617,39.717,90900.0
2009-02-18 14:25:00,57.42,57.43,57.35,57.39,100600.0,39.7239,39.7308,39.6755,39.7032,100600.0
2009-02-18 14:30:00,57.4,57.53,57.37,57.45,96700.0,39.7101,39.8,39.6893,39.7447,96700.0
2009-02-18 14:35:00,57.45,57.45,57.35,57.37,51600.0,39.7447,39.7447,39.6755,39.6893,51600.0
2009-02-18 14:40:00,57.37,57.4,57.27,57.35,70600.0,39.6893,39.7101,39.6201,39.6755,70600.0
2009-02-18 14:45:00,57.36,57.4,57.28,57.28,49100.0,39.6824,39.7101,39.6271,39.6271,49100.0
2009-02-18 14:50:00,57.28,57.34,57.28,57.34,50000.0,39.6271,39.6686,39.6271,39.6686,50000.0
2009-02-18 14:55:00,57.33,57.55,57.28,57.55,150600.0,39.6617,39.8139,39.6271,39.8139,150600.0
2009-02-18 15:00:00,57.56,57.56,57.39,57.45,102300.0,39.8208,39.8208,39.7032,39.7447,102300.0
2009-02-18 15:05:00,57.46,57.54,57.32,57.35,101800.0,39.7516,39.8069,39.6547,39.6755,101800.0
2009-02-18 15:10:00,57.34,57.56,57.33,57.53,81900.0,39.6686,39.8208,39.6617,39.8,81900.0
2009-02-18 15:15:00,57.52,57.53,57.4,57.47,62500.0,39.7931,39.8,39.7101,39.7585,62500.0
2009-02-18 15:20:00,57.47,57.59,57.37,57.57,98900.0,39.7585,39.8415,39.6893,39.8277,98900.0
2009-02-18 15:25:00,57.57,57.59,57.29,57.33,68900.0,39.8277,39.8415,39.634,39.6617,68900.0
2009-02-18 15:30:00,57.33,57.47,57.31,57.41,77600.0,39.6617,39.7585,39.6478,39.717,77600.0
2009-02-18 15:35:00,57.4,57.47,57.34,57.42,72700.0,39.7101,39.7585,39.6686,39.7239,72700.0
2009-02-18 15:40:00,57.42,57.54,57.35,57.42,112400.0,39.7239,39.8069,39.6755,39.7239,112400.0
2009-02-18 15:45:00,57.42,57.42,57.29,57.3,63500.0,39.7239,39.7239,39.634,39.6409,63500.0
2009-02-18 15:50:00,57.3,57.44,57.29,57.32,161900.0,39.6409,39.7378,39.634,39.6547,161900.0
2009-02-18 15:55:00,57.33,57.42,57.24,57.35,276600.0,39.6617,39.7239,39.5994,39.6755,276600.0
2009-02-19 09:30:00,57.73,57.89,57.08,57.29,130800.0,39.9384,40.0491,39.4887,39.634,130800.0
2009-02-19 09:35:00,57.29,57.6,57.27,57.55,93000.0,39.634,39.8484,39.6201,39.8139,93000.0
2009-02-19 09:40:00,57.55,57.97,57.54,57.82,94400.0,39.8139,40.1044,39.8069,40.0006,94400.0
2009-02-19 09:45:00,57.79,57.95,57.74,57.76,70500.0,39.9799,40.0906,39.9453,39.9591,70500.0
2009-02-19 09:50:00,57.75,57.79,57.59,57.71,157400.0,39.9522,39.9799,39.8415,39.9245,157400.0
2009-02-19 09:55:00,57.71,57.76,57.63,57.64,111500.0,39.9245,39.9591,39.8692,39.8761,111500.0
2009-02-19 10:00:00,57.64,57.66,57.48,57.58,88000.0,39.8761,39.89,39.7654,39.8346,88000.0
2009-02-19 10:05:00,57.58,57.68,57.53,57.65,73600.0,39.8346,39.9038,39.8,39.883,73600.0
2009-02-19 10:10:00,57.65,57.65,57.52,57.53,79800.0,39.883,39.883,39.7931,39.8,79800.0
2009-02-19 10:15:00,57.53,57.57,57.43,57.48,76600.0,39.8,39.8277,39.7308,39.7654,76600.0
2009-02-19 10:20:00,57.49,57.63,57.41,57.52,61700.0,39.7723,39.8692,39.717,39.7931,61700.0
2009-02-19 10:25:00,57.52,57.54,57.37,57.46,160200.0,39.7931,39.8069,39.6893,39.7516,160200.0
2009-02-19 10:30:00,57.46,57.56,57.31,57.35,97300.0,39.7516,39.8208,39.6478,39.6755,97300.0
2009-02-19 10:35:00,57.36,57.52,57.36,57.46,60500.0,39.6824,39.7931,39.6824,39.7516,60500.0
2009-02-19 10:40:00,57.46,57.54,57.45,57.54,16500.0,39.7516,39.8069,39.7447,39.8069,16500.0
2009-02-19 10:45:00,57.55,57.57,57.51,57.55,28000.0,39.8139,39.8277,39.7862,39.8139,28000.0
2009-02-19 10:50:00,57.55,57.55,57.5,57.52,47000.0,39.8139,39.8139,39.7793,39.7931,47000.0
2009-02-19 10:55:00,57.53,57.57,57.5,57.5,60200.0,39.8,39.8277,39.7793,39.7793,60200.0
2009-02-19 11:00:00,57.51,57.56,57.42,57.53,76500.0,39.7862,39.8208,39.7239,39.8,76500.0
2009-02-19 11:05:00,57.53,57.6,57.51,57.57,41800.0,39.8,39.8484,39.7862,39.8277,41800.0
2009-02-19 11:10:00,57.58,57.59,57.5,57.53,39200.0,39.8346,39.8415,39.7793,39.8,39200.0
2009-02-19 11:15:00,57.53,57.54,57.5,57.51,24500.0,39.8,39.8069,39.7793,39.7862,24500.0
2009-02-19 11:20:00,57.5,57.53,57.47,57.47,66800.0,39.7793,39.8,39.7585,39.7585,66800.0
2009-02-19 11:25:00,57.47,57.54,57.47,57.53,27600.0,39.7585,39.8069,39.7585,39.8,27600.0
2009-02-19 11:30:00,57.53,57.54,57.46,57.52,43100.0,39.8,39.8069,39.7516,39.7931,43100.0
2009-02-19 11:35:00,57.51,57.59,57.44,57.51,52800.0,39.7862,39.8415,39.7378,39.7862,52800.0
2009-02-19 11:40:00,57.52,57.53,57.34,57.36,56500.0,39.7931,39.8,39.6686,39.6824,56500.0
2009-02-19 11:45:00,57.36,57.42,57.34,57.39,70400.0,39.6824,39.7239,39.6686,39.7032,70400.0
2009-02-19 11:50:00,57.39,57.51,57.38,57.42,57400.0,39.7032,39.7862,39.6962,39.7239,57400.0
2009-02-19 11:55:00,57.41,57.48,57.31,57.41,77100.0,39.717,39.7654,39.6478,39.717,77100.0
2009-02-19 12:00:00,57.41,57.45,57.39,57.42,41800.0,39.717,39.7447,39.7032,39.7239,41800.0
2009-02-19 12:05:00,57.43,57.46,57.38,57.42,59000.0,39.7308,39.7516,39.6962,39.7239,59000.0
2009-02-19 12:10:00,57.42,57.43,57.37,57.38,66400.0,39.7239,39.7308,39.6893,39.6962,66400.0
2009-02-19 12:15:00,57.37,57.43,57.37,57.4,60000.0,39.6893,39.7308,39.6893,39.7101,60000.0
2009-02-19 12:20:00,57.4,57.49,57.4,57.45,51700.0,39.7101,39.7723,39.7101,39.7447,51700.0
2009-02-19 12:25:00,57.46,57.47,57.38,57.41,40800.0,39.7516,39.7585,39.6962,39.717,40800.0
2009-02-19 12:30:00,57.4,57.44,57.37,57.44,68300.0,39.7101,39.7378,39.6893,39.7378,68300.0
2009-02-19 12:35:00,57.43,57.43,57.38,57.42,47400.0,39.7308,39.7308,39.6962,39.7239,47400.0
2009-02-19 12:40:00,57.43,57.43,57.4,57.42,42500.0,39.7308,39.7308,39.7101,39.7239,42500.0
2009-02-19 12:45:00,57.42,57.45,57.39,57.45,44800.0,39.7239,39.7447,39.7032,39.7447,44800.0
2009-02-19 12:50:00,57.45,57.6,57.43,57.59,42400.0,39.7447,39.8484,39.7308,39.8415,42400.0
2009-02-19 12:55:00,57.59,57.61,57.47,57.48,44500.0,39.8415,39.8554,39.7585,39.7654,44500.0
2009-02-19 13:00:00,57.49,57.5,57.31,57.31,83100.0,39.7723,39.7793,39.6478,39.6478,83100.0
2009-02-19 13:05:00,57.31,57.44,57.3,57.41,57500.0,39.6478,39.7378,39.6409,39.717,57500.0
2009-02-19 13:10:00,57.41,57.46,57.38,57.44,56100.0,39.717,39.7516,39.6962,39.7378,56100.0
2009-02-19 13:15:00,57.44,57.5,57.4,57.41,83200.0,39.7378,39.7793,39.7101,39.717,83200.0
2009-02-19 13:20:00,57.42,57.5,57.38,57.49,70600.0,39.7239,39.7793,39.6962,39.7723,70600.0
2009-02-19 13:25:00,57.5,57.53,57.46,57.53,56300.0,39.7793,39.8,39.7516,39.8,56300.0
2009-02-19 13:30:00,57.52,57.52,57.45,57.47,39300.0,39.7931,39.7931,39.7447,39.7585,39300.0
2009-02-19 13:35:00,57.46,57.48,57.42,57.46,53800.0,39.7516,39.7654,39.7239,39.7516,53800.0
2009-02-19 13:40:00,57.47,57.47,57.4,57.45,50800.0,39.7585,39.7585,39.7101,39.7447,50800.0
2009-02-19 13:45:00,57.45,57.5,57.44,57.48,36500.0,39.7447,39.7793,39.7378,39.7654,36500.0
2009-02-19 13:50:00,57.48,57.51,57.42,57.45,35700.0,39.7654,39.7862,39.7239,39.7447,35700.0
2009-02-19 13:55:00,57.45,57.48,57.36,57.38,55700.0,39.7447,39.7654,39.6824,39.6962,55700.0
2009-02-19 14:00:00,57.39,57.48,57.36,57.42,77900.0,39.7032,39.7654,39.6824,39.7239,77900.0
2009-02-19 14:05:00,57.41,57.43,57.33,57.36,59000.0,39.717,39.7308,39.6617,39.6824,59000.0
2009-02-19 14:10:00,57.36,57.4,57.31,57.32,61000.0,39.6824,39.7101,39.6478,39.6547,61000.0
2009-02-19 14:15:00,57.32,57.37,57.19,57.22,59700.0,39.6547,39.6893,39.5648,39.5856,59700.0
2009-02-19 14:20:00,57.22,57.29,57.2,57.23,51600.0,39.5856,39.634,39.5717,39.5925,51600.0
2009-02-19 14:25:00,57.23,57.29,57.23,57.26,41800.0,39.5925,39.634,39.5925,39.6132,41800.0
2009-02-19 14:30:00,57.24,57.27,57.14,57.27,40900.0,39.5994,39.6201,39.5302,39.6201,40900.0
2009-02-19 14:35:00,57.27,57.43,57.25,57.43,95500.0,39.6201,39.7308,39.6063,39.7308,95500.0
2009-02-19 14:40:00,57.43,57.43,57.26,57.28,64000.0,39.7308,39.7308,39.6132,39.6271,64000.0
2009-02-19 14:45:00,57.28,57.35,57.22,57.23,76600.0,39.6271,39.6755,39.5856,39.5925,76600.0
2009-02-19 14:50:00,57.24,57.38,57.22,57.28,93200.0,39.5994,39.6962,39.5856,39.6271,93200.0
2009-02-19 14:55:00,57.29,57.39,57.26,57.26,56500.0,39.634,39.7032,39.6132,39.6132,56500.0
2009-02-19 15:00:00,57.27,57.36,57.27,57.28,43500.0,39.6201,39.6824,39.6201,39.6271,43500.0
2009-02-19 15:05:00,57.29,57.29,57.17,57.2,75800.0,39.634,39.634,39.551,39.5717,75800.0
2009-02-19 15:10:00,57.19,57.22,57.07,57.11,86700.0,39.5648,39.5856,39.4818,39.5095,86700.0
2009-02-19 15:15:00,57.1,57.13,56.98,57.13,119100.0,39.5025,39.5233,39.4195,39.5233,119100.0
2009-02-19 15:20:00,57.13,57.23,57.1,57.17,81100.0,39.5233,39.5925,39.5025,39.551,81100.0
2009-02-19 15:25:00,57.18,57.33,57.18,57.25,116900.0,39.5579,39.6617,39.5579,39.6063,116900.0
2009-02-19 15:30:00,57.25,57.28,57.1,57.13,90600.0,39.6063,39.6271,39.5025,39.5233,90600.0
2009-02-19 15:35:00,57.12,57.26,57.08,57.21,158200.0,39.5164,39.6132,39.4887,39.5786,158200.0
2009-02-19 15:40:00,57.21,57.45,57.16,57.44,190700.0,39.5786,39.7447,39.544,39.7378,190700.0
2009-02-19 15:45:00,57.44,57.57,57.35,57.45,162400.0,39.7378,39.8277,39.6755,39.7447,162400.0
2009-02-19 15:50:00,57.45,57.48,57.25,57.3,157500.0,39.7447,39.7654,39.6063,39.6409,157500.0
2009-02-19 15:55:00,57.3,57.31,57.04,57.08,245900.0,39.6409,39.6478,39.461,39.4887,245900.0
2009-02-20 09:30:00,56.85,56.96,56.64,56.85,813100.0,39.3296,39.4057,39.1843,39.3296,813100.0
2009-02-20 09:35:00,56.87,57.07,56.7,56.96,99400.0,39.3434,39.4818,39.2258,39.4057,99400.0
2009-02-20 09:40:00,56.99,57.23,56.96,57.1,100800.0,39.4264,39.5925,39.4057,39.5025,100800.0
2009-02-20 09:45:00,57.1,57.39,57.09,57.16,84100.0,39.5025,39.7032,39.4956,39.544,84100.0
2009-02-20 09:50:00,57.15,57.23,57.06,57.15,83800.0,39.5371,39.5925,39.4749,39.5371,83800.0
2009-02-20 09:55:00,57.15,57.25,57.12,57.25,95600.0,39.5371,39.6063,39.5164,39.6063,95600.0
2009-02-20 10:00:00,57.24,57.29,57.17,57.25,129000.0,39.5994,39.634,39.551,39.6063,129000.0
2009-02-20 10:05:00,57.25,57.49,57.25,57.46,128600.0,39.6063,39.7723,39.6063,39.7516,128600.0
2009-02-20 10:10:00,57.46,57.55,57.36,57.43,165400.0,39.7516,39.8139,39.6824,39.7308,165400.0
2009-02-20 10:15:00,57.42,57.5,57.38,57.45,68000.0,39.7239,39.7793,39.6962,39.7447,68000.0
2009-02-20 10:20:00,57.45,57.48,57.31,57.38,87200.0,39.7447,39.7654,39.6478,39.6962,87200.0
2009-02-20 10:25:00,57.4,57.5,57.34,57.5,56300.0,39.7101,39.7793,39.6686,39.7793,56300.0
2009-02-20 10:30:00,57.5,57.5,57.36,57.46,77100.0,39.7793,39.7793,39.6824,39.7516,77100.0
2009-02-20 10:35:00,57.45,57.51,57.43,57.47,128500.0,39.7447,39.7862,39.7308,39.7585,128500.0
2009-02-20 10:40:00,57.47,57.53,57.38,57.41,129900.0,39.7585,39.8,39.6962,39.717,129900.0
2009-02-20 10:45:00,57.41,57.42,57.29,57.31,108600.0,39.717,39.7239,39.634,39.6478,108600.0
2009-02-20 10:50:00,57.3,57.31,57.19,57.21,130300.0,39.6409,39.6478,39.5648,39.5786,130300.0
2009-02-20 10:55:00,57.22,57.5,57.21,57.24,213000.0,39.5856,39.7793,39.5786,39.5994,213000.0
2009-02-20 11:00:00,57.24,57.33,57.23,57.29,56800.0,39.5994,39.6617,39.5925,39.634,56800.0
2009-02-20 11:05:00,57.29,57.29,57.14,57.14,96200.0,39.634,39.634,39.5302,39.5302,96200.0
2009-02-20 11:10:00,57.14,57.18,57.05,57.05,70000.0,39.5302,39.5579,39.4679,39.4679,70000.0
2009-02-20 11:15:00,57.06,57.17,57.03,57.14,77900.0,39.4749,39.551,39.4541,39.5302,77900.0
2009-02-20 11:20:00,57.14,57.25,57.13,57.21,50700.0,39.5302,39.6063,39.5233,39.5786,50700.0
2009-02-20 11:25:00,57.21,57.23,57.15,57.17,79400.0,39.5786,39.5925,39.5371,39.551,79400.0
2009-02-20 11:30:00,57.16,57.17,57.08,57.12,67700.0,39.544,39.551,39.4887,39.5164,67700.0
2009-02-20 11:35:00,57.11,57.21,57.1,57.15,59800.0,39.5095,39.5786,39.5025,39.5371,59800.0
2009-02-20 11:40:00,57.15,57.16,57.05,57.08,47300.0,39.5371,39.544,39.4679,39.4887,47300.0
2009-02-20 11:45:00,57.1,57.13,56.99,57.05,179200.0,39.5025,39.5233,39.4264,39.4679,179200.0
2009-02-20 11:50:00,57.04,57.06,56.96,57.01,72700.0,39.461,39.4749,39.4057,39.4403,72700.0
2009-02-20 11:55:00,57.02,57.05,56.98,56.99,215400.0,39.4472,39.4679,39.4195,39.4264,215400.0
2009-02-20 12:00:00,57.01,57.03,56.96,56.99,67800.0,39.4403,39.4541,39.4057,39.4264,67800.0
2009-02-20 12:05:00,56.99,56.99,56.88,56.9,44300.0,39.4264,39.4264,39.3503,39.3642,44300.0
2009-02-20 12:10:00,56.9,57.0,56.89,56.93,75700.0,39.3642,39.4334,39.3573,39.3849,75700.0
2009-02-20 12:15:00,56.92,56.94,56.81,56.82,105700.0,39.378,39.3918,39.3019,39.3088,105700.0
2009-02-20 12:20:00,56.83,56.85,56.81,56.84,62300.0,39.3157,39.3296,39.3019,39.3227,62300.0
2009-02-20 12:25:00,56.83,56.88,56.74,56.86,101400.0,39.3157,39.3503,39.2535,39.3365,101400.0
2009-02-20 12:30:00,56.86,56.86,56.76,56.79,51200.0,39.3365,39.3365,39.2673,39.2881,51200.0
2009-02-20 12:35:00,56.78,56.8,56.73,56.75,58800.0,39.2812,39.295,39.2466,39.2604,58800.0
2009-02-20 12:40:00,56.77,56.78,56.7,56.73,89600.0,39.2742,39.2812,39.2258,39.2466,89600.0
2009-02-20 12:45:00,56.74,56.81,56.56,56.61,126300.0,39.2535,39.3019,39.129,39.1636,126300.0
2009-02-20 12:50:00,56.61,56.62,56.37,56.4,119700.0,39.1636,39.1705,38.9975,39.0183,119700.0
2009-02-20 12:55:00,56.42,56.45,56.35,56.45,119500.0,39.0321,39.0529,38.9837,39.0529,119500.0
2009-02-20 13:00:00,56.43,56.44,56.4,56.4,114600.0,39.039,39.0459,39.0183,39.0183,114600.0
2009-02-20 13:05:00,56.4,56.42,56.06,56.07,198900.0,39.0183,39.0321,38.7831,38.79,198900.0
2009-02-20 13:10:00,56.06,56.19,55.99,56.19,155400.0,38.7831,38.873,38.7346,38.873,155400.0
2009-02-20 13:15:00,56.19,56.19,56.03,56.06,183300.0,38.873,38.873,38.7623,38.7831,183300.0
2009-02-20 13:20:00,56.06,56.15,56.04,56.11,77400.0,38.7831,38.8453,38.7692,38.8176,77400.0
2009-02-20 13:25:00,56.1,56.23,56.09,56.22,114400.0,38.8107,38.9007,38.8038,38.8937,114400.0
2009-02-20 13:30:00,56.2,56.2,56.06,56.11,81500.0,38.8799,38.8799,38.7831,38.8176,81500.0
2009-02-20 13:35:00,56.1,56.15,56.03,56.14,59100.0,38.8107,38.8453,38.7623,38.8384,59100.0
2009-02-20 13:40:00,56.14,56.31,56.07,56.3,79000.0,38.8384,38.956,38.79,38.9491,79000.0
2009-02-20 13:45:00,56.3,56.3,56.22,56.24,35500.0,38.9491,38.9491,38.8937,38.9076,35500.0
2009-02-20 13:50:00,56.25,56.38,56.23,56.37,47100.0,38.9145,39.0044,38.9007,38.9975,47100.0
2009-02-20 13:55:00,56.37,56.44,56.27,56.27,105400.0,38.9975,39.0459,38.9283,38.9283,105400.0
2009-02-20 14:00:00,56.28,56.31,56.2,56.23,39700.0,38.9353,38.956,38.8799,38.9007,39700.0
2009-02-20 14:05:00,56.24,56.28,56.18,56.28,42200.0,38.9076,38.9353,38.8661,38.9353,42200.0
2009-02-20 14:10:00,56.27,56.28,56.18,56.23,36100.0,38.9283,38.9353,38.8661,38.9007,36100.0
2009-02-20 14:15:00,56.23,56.74,56.21,56.5,177000.0,38.9007,39.2535,38.8868,39.0875,177000.0
2009-02-20 14:20:00,56.49,56.89,56.44,56.87,99800.0,39.0805,39.3573,39.0459,39.3434,99800.0
2009-02-20 14:25:00,56.87,56.98,56.71,56.77,211000.0,39.3434,39.4195,39.2327,39.2742,211000.0
2009-02-20 14:30:00,56.77,56.84,56.66,56.72,162200.0,39.2742,39.3227,39.1981,39.2396,162200.0
2009-02-20 14:35:00,56.72,56.96,56.58,56.89,159300.0,39.2396,39.4057,39.1428,39.3573,159300.0
2009-02-20 14:40:00,56.9,57.03,56.69,56.74,163300.0,39.3642,39.4541,39.2189,39.2535,163300.0
2009-02-20 14:45:00,56.74,56.92,56.61,56.91,156000.0,39.2535,39.378,39.1636,39.3711,156000.0
2009-02-20 14:50:00,56.91,56.98,56.68,56.69,168800.0,39.3711,39.4195,39.212,39.2189,168800.0
2009-02-20 14:55:00,56.69,56.75,56.57,56.66,109300.0,39.2189,39.2604,39.1359,39.1981,109300.0
2009-02-20 15:00:00,56.65,56.68,56.46,56.59,158600.0,39.1912,39.212,39.0598,39.1497,158600.0
2009-02-20 15:05:00,56.6,56.78,56.55,56.7,134000.0,39.1566,39.2812,39.122,39.2258,134000.0
2009-02-20 15:10:00,56.69,56.69,56.53,56.63,99100.0,39.2189,39.2189,39.1082,39.1774,99100.0
2009-02-20 15:15:00,56.62,56.69,56.51,56.57,121600.0,39.1705,39.2189,39.0944,39.1359,121600.0
2009-02-20 15:20:00,56.56,56.61,56.46,56.51,83600.0,39.129,39.1636,39.0598,39.0944,83600.0
2009-02-20 15:25:00,56.51,56.54,56.31,56.37,88200.0,39.0944,39.1151,38.956,38.9975,88200.0
2009-02-20 15:30:00,56.37,56.5,56.24,56.48,136600.0,38.9975,39.0875,38.9076,39.0736,136600.0
2009-02-20 15:35:00,56.48,56.64,56.48,56.6,126500.0,39.0736,39.1843,39.0736,39.1566,126500.0
2009-02-20 15:40:00,56.6,56.68,56.48,56.49,139400.0,39.1566,39.212,39.0736,39.0805,139400.0
2009-02-20 15:45:00,56.49,56.64,56.4,56.58,186000.0,39.0805,39.1843,39.0183,39.1428,186000.0
2009-02-20 15:50:00,56.58,56.88,56.57,56.67,293800.0,39.1428,39.3503,39.1359,39.2051,293800.0
2009-02-20 15:55:00,56.67,56.78,56.58,56.69,317800.0,39.2051,39.2812,39.1428,39.2189,317800.0
2009-02-23 09:30:00,56.75,57.12,56.26,56.45,205200.0,39.2604,39.5164,38.9214,39.0529,205200.0
2009-02-23 09:35:00,56.44,56.72,56.43,56.63,48600.0,39.0459,39.2396,39.039,39.1774,48600.0
2009-02-23 09:40:00,56.61,56.92,56.58,56.91,102400.0,39.1636,39.378,39.1428,39.3711,102400.0
2009-02-23 09:45:00,56.91,56.91,56.56,56.7,144200.0,39.3711,39.3711,39.129,39.2258,144200.0
2009-02-23 09:50:00,56.7,56.81,56.65,56.65,66600.0,39.2258,39.3019,39.1912,39.1912,66600.0
2009-02-23 09:55:00,56.65,56.75,56.63,56.65,116800.0,39.1912,39.2604,39.1774,39.1912,116800.0
2009-02-23 10:00:00,56.63,56.72,56.61,56.65,95600.0,39.1774,39.2396,39.1636,39.1912,95600.0
2009-02-23 10:05:00,56.64,56.69,56.5,56.56,99500.0,39.1843,39.2189,39.0875,39.129,99500.0
2009-02-23 10:10:00,56.57,56.61,56.48,56.58,182300.0,39.1359,39.1636,39.0736,39.1428,182300.0
2009-02-23 10:15:00,56.58,56.67,56.52,56.63,56800.0,39.1428,39.2051,39.1013,39.1774,56800.0
2009-02-23 10:20:00,56.63,56.69,56.56,56.66,103000.0,39.1774,39.2189,39.129,39.1981,103000.0
2009-02-23 10:25:00,56.66,56.66,56.57,56.59,34100.0,39.1981,39.1981,39.1359,39.1497,34100.0
2009-02-23 10:30:00,56.59,56.66,56.54,56.6,56500.0,39.1497,39.1981,39.1151,39.1566,56500.0
2009-02-23 10:35:00,56.6,56.6,56.52,56.56,54400.0,39.1566,39.1566,39.1013,39.129,54400.0
2009-02-23 10:40:00,56.56,56.65,56.56,56.64,55400.0,39.129,39.1912,39.129,39.1843,55400.0
2009-02-23 10:45:00,56.63,56.77,56.57,56.74,84700.0,39.1774,39.2742,39.1359,39.2535,84700.0
2009-02-23 10:50:00,56.74,56.77,56.7,56.71,62600.0,39.2535,39.2742,39.2258,39.2327,62600.0
2009-02-23 10:55:00,56.71,56.74,56.54,56.63,87400.0,39.2327,39.2535,39.1151,39.1774,87400.0
2009-02-23 11:00:00,56.64,56.67,56.62,56.65,49600.0,39.1843,39.2051,39.1705,39.1912,49600.0
2009-02-23 11:05:00,56.65,56.73,56.62,56.69,81500.0,39.1912,39.2466,39.1705,39.2189,81500.0
2009-02-23 11:10:00,56.68,56.79,56.65,56.69,110900.0,39.212,39.2881,39.1912,39.2189,110900.0
2009-02-23 11:15:00,56.68,56.72,56.59,56.6,70900.0,39.212,39.2396,39.1497,39.1566,70900.0
2009-02-23 11:20:00,56.59,56.62,56.48,56.52,62200.0,39.1497,39.1705,39.0736,39.1013,62200.0
2009-02-23 11:25:00,56.51,56.67,56.48,56.64,68400.0,39.0944,39.2051,39.0736,39.1843,68400.0
2009-02-23 11:30:00,56.64,56.65,56.45,56.46,150600.0,39.1843,39.1912,39.0529,39.0598,150600.0
2009-02-23 11:35:00,56.46,56.6,56.45,56.54,52000.0,39.0598,39.1566,39.0529,39.1151,52000.0
2009-02-23 11:40:00,56.53,56.56,56.51,56.55,83600.0,39.1082,39.129,39.0944,39.122,83600.0
2009-02-23 11:45:00,56.54,56.59,56.45,56.48,92900.0,39.1151,39.1497,39.0529,39.0736,92900.0
2009-02-23 11:50:00,56.48,56.54,56.47,56.52,42300.0,39.0736,39.1151,39.0667,39.1013,42300.0
2009-02-23 11:55:00,56.52,56.59,56.49,56.57,79700.0,39.1013,39.1497,39.0805,39.1359,79700.0
2009-02-23 12:00:00,56.56,56.59,56.55,56.56,60300.0,39.129,39.1497,39.122,39.129,60300.0
2009-02-23 12:05:00,56.56,56.59,56.47,56.47,68600.0,39.129,39.1497,39.0667,39.0667,68600.0
2009-02-23 12:10:00,56.48,56.6,56.45,56.59,54700.0,39.0736,39.1566,39.0529,39.1497,54700.0
2009-02-23 12:15:00,56.59,56.6,56.52,56.54,50400.0,39.1497,39.1566,39.1013,39.1151,50400.0
2009-02-23 12:20:00,56.53,56.58,56.52,56.57,44200.0,39.1082,39.1428,39.1013,39.1359,44200.0
2009-02-23 12:25:00,56.57,56.58,56.52,56.55,51500.0,39.1359,39.1428,39.1013,39.122,51500.0
2009-02-23 12:30:00,56.53,56.56,56.45,56.47,57500.0,39.1082,39.129,39.0529,39.0667,57500.0
2009-02-23 12:35:00,56.47,56.54,56.46,56.48,53500.0,39.0667,39.1151,39.0598,39.0736,53500.0
2009-02-23 12:40:00,56.47,56.51,56.47,56.5,64300.0,39.0667,39.0944,39.0667,39.0875,64300.0
2009-02-23 12:45:00,56.52,56.53,56.46,56.46,76600.0,39.1013,39.1082,39.0598,39.0598,76600.0
2009-02-23 12:50:00,56.47,56.51,56.47,56.47,66800.0,39.0667,39.0944,39.0667,39.0667,66800.0
2009-02-23 12:55:00,56.47,56.48,56.45,56.46,76700.0,39.0667,39.0736,39.0529,39.0598,76700.0
2009-02-23 13:00:00,56.45,56.54,56.45,56.52,123700.0,39.0529,39.1151,39.0529,39.1013,123700.0
2009-02-23 13:05:00,56.52,56.56,56.5,56.56,110500.0,39.1013,39.129,39.0875,39.129,110500.0
2009-02-23 13:10:00,56.56,56.59,56.52,56.56,124000.0,39.129,39.1497,39.1013,39.129,124000.0
2009-02-23 13:15:00,56.55,56.59,56.51,56.56,58600.0,39.122,39.1497,39.0944,39.129,58600.0
2009-02-23 13:20:00,56.55,56.56,56.45,56.46,99800.0,39.122,39.129,39.0529,39.0598,99800.0
2009-02-23 13:25:00,56.47,56.55,56.45,56.51,92300.0,39.0667,39.122,39.0529,39.0944,92300.0
2009-02-23 13:30:00,56.52,56.6,56.5,56.55,129500.0,39.1013,39.1566,39.0875,39.122,129500.0
2009-02-23 13:35:00,56.55,56.62,56.53,56.58,70600.0,39.122,39.1705,39.1082,39.1428,70600.0
2009-02-23 13:40:00,56.58,56.67,56.58,56.65,75300.0,39.1428,39.2051,39.1428,39.1912,75300.0
2009-02-23 13:45:00,56.65,56.72,56.59,56.59,117300.0,39.1912,39.2396,39.1497,39.1497,117300.0
2009-02-23 13:50:00,56.6,56.62,56.55,56.62,59800.0,39.1566,39.1705,39.122,39.1705,59800.0
2009-02-23 13:55:00,56.62,56.64,56.54,56.58,124100.0,39.1705,39.1843,39.1151,39.1428,124100.0
2009-02-23 14:00:00,56.58,56.64,56.51,56.64,101400.0,39.1428,39.1843,39.0944,39.1843,101400.0
2009-02-23 14:05:00,56.65,56.71,56.53,56.55,66600.0,39.1912,39.2327,39.1082,39.122,66600.0
2009-02-23 14:10:00,56.55,56.62,56.52,56.58,87500.0,39.122,39.1705,39.1013,39.1428,87500.0
2009-02-23 14:15:00,56.57,56.71,56.57,56.6,95800.0,39.1359,39.2327,39.1359,39.1566,95800.0
2009-02-23 14:20:00,56.59,56.65,56.49,56.49,81900.0,39.1497,39.1912,39.0805,39.0805,81900.0
2009-02-23 14:25:00,56.49,56.65,56.47,56.64,78000.0,39.0805,39.1912,39.0667,39.1843,78000.0
2009-02-23 14:30:00,56.63,56.67,56.42,56.49,82800.0,39.1774,39.2051,39.0321,39.0805,82800.0
2009-02-23 14:35:00,56.49,56.49,56.42,56.45,54200.0,39.0805,39.0805,39.0321,39.0529,54200.0
2009-02-23 14:40:00,56.46,56.47,56.27,56.39,69200.0,39.0598,39.0667,38.9283,39.0114,69200.0
2009-02-23 14:45:00,56.39,56.42,56.31,56.4,79700.0,39.0114,39.0321,38.956,39.0183,79700.0
2009-02-23 14:50:00,56.39,56.43,56.26,56.34,126700.0,39.0114,39.039,38.9214,38.9768,126700.0
2009-02-23 14:55:00,56.34,56.35,56.27,56.3,90000.0,38.9768,38.9837,38.9283,38.9491,90000.0
2009-02-23 15:00:00,56.3,56.36,56.26,56.35,108800.0,38.9491,38.9906,38.9214,38.9837,108800.0
2009-02-23 15:05:00,56.34,56.56,56.33,56.42,181800.0,38.9768,39.129,38.9698,39.0321,181800.0
2009-02-23 15:10:00,56.42,56.54,56.35,56.44,135500.0,39.0321,39.1151,38.9837,39.0459,135500.0
2009-02-23 15:15:00,56.44,56.48,56.42,56.44,123500.0,39.0459,39.0736,39.0321,39.0459,123500.0
2009-02-23 15:20:00,56.44,56.46,56.15,56.23,166000.0,39.0459,39.0598,38.8453,38.9007,166000.0
2009-02-23 15:25:00,56.22,56.38,56.17,56.34,124600.0,38.8937,39.0044,38.8592,38.9768,124600.0
2009-02-23 15:30:00,56.33,56.51,56.33,56.38,154900.0,38.9698,39.0944,38.9698,39.0044,154900.0
2009-02-23 15:35:00,56.39,56.48,56.34,56.37,108200.0,39.0114,39.0736,38.9768,38.9975,108200.0
2009-02-23 15:40:00,56.37,56.43,56.27,56.37,191800.0,38.9975,39.039,38.9283,38.9975,191800.0
2009-02-23 15:45:00,56.38,56.43,56.1,56.16,182300.0,39.0044,39.039,38.8107,38.8522,182300.0
2009-02-23 15:50:00,56.15,56.29,56.0,56.24,230400.0,38.8453,38.9422,38.7415,38.9076,230400.0
2009-02-23 15:55:00,56.24,56.34,56.11,56.15,262300.0,38.9076,38.9768,38.8176,38.8453,262300.0
2009-02-24 09:30:00,56.36,56.99,56.22,56.67,184900.0,38.9906,39.4264,38.8937,39.2051,184900.0
2009-02-24 09:35:00,56.67,56.83,56.58,56.81,78000.0,39.2051,39.3157,39.1428,39.3019,78000.0
2009-02-24 09:40:00,56.8,56.96,56.8,56.93,125400.0,39.295,39.4057,39.295,39.3849,125400.0
2009-02-24 09:45:00,56.9,56.98,56.78,56.94,125700.0,39.3642,39.4195,39.2812,39.3918,125700.0
2009-02-24 09:50:00,56.95,56.98,56.77,56.77,107700.0,39.3988,39.4195,39.2742,39.2742,107700.0
2009-02-24 09:55:00,56.77,56.77,56.6,56.61,71500.0,39.2742,39.2742,39.1566,39.1636,71500.0
2009-02-24 10:00:00,56.61,56.75,56.55,56.66,131800.0,39.1636,39.2604,39.122,39.1981,131800.0
2009-02-24 10:05:00,56.68,56.75,56.61,56.67,89300.0,39.212,39.2604,39.1636,39.2051,89300.0
2009-02-24 10:10:00,56.66,56.76,56.59,56.6,111700.0,39.1981,39.2673,39.1497,39.1566,111700.0
2009-02-24 10:15:00,56.61,56.75,56.55,56.72,97600.0,39.1636,39.2604,39.122,39.2396,97600.0
2009-02-24 10:20:00,56.69,56.69,56.53,56.64,88600.0,39.2189,39.2189,39.1082,39.1843,88600.0
2009-02-24 10:25:00,56.63,56.66,56.51,56.55,100000.0,39.1774,39.1981,39.0944,39.122,100000.0
2009-02-24 10:30:00,56.54,56.75,56.54,56.71,127000.0,39.1151,39.2604,39.1151,39.2327,127000.0
2009-02-24 10:35:00,56.72,56.79,56.63,56.73,98800.0,39.2396,39.2881,39.1774,39.2466,98800.0
2009-02-24 10:40:00,56.72,56.79,56.68,56.71,80300.0,39.2396,39.2881,39.212,39.2327,80300.0
2009-02-24 10:45:00,56.71,56.97,56.71,56.89,130800.0,39.2327,39.4126,39.2327,39.3573,130800.0
2009-02-24 10:50:00,56.9,56.94,56.67,56.7,81500.0,39.3642,39.3918,39.2051,39.2258,81500.0
2009-02-24 10:55:00,56.7,56.79,56.68,56.75,118800.0,39.2258,39.2881,39.212,39.2604,118800.0
2009-02-24 11:00:00,56.74,56.8,56.71,56.8,119800.0,39.2535,39.295,39.2327,39.295,119800.0
2009-02-24 11:05:00,56.81,56.85,56.65,56.67,102800.0,39.3019,39.3296,39.1912,39.2051,102800.0
2009-02-24 11:10:00,56.67,56.83,56.66,56.77,136600.0,39.2051,39.3157,39.1981,39.2742,136600.0
2009-02-24 11:15:00,56.76,56.84,56.75,56.75,103000.0,39.2673,39.3227,39.2604,39.2604,103000.0
2009-02-24 11:20:00,56.76,56.85,56.72,56.72,112800.0,39.2673,39.3296,39.2396,39.2396,112800.0
2009-02-24 11:25:00,56.72,56.82,56.7,56.77,105800.0,39.2396,39.3088,39.2258,39.2742,105800.0
2009-02-24 11:30:00,56.77,56.79,56.65,56.65,111600.0,39.2742,39.2881,39.1912,39.1912,111600.0
2009-02-24 11:35:00,56.66,56.7,56.65,56.67,68500.0,39.1981,39.2258,39.1912,39.2051,68500.0
2009-02-24 11:40:00,56.68,56.74,56.66,56.71,52900.0,39.212,39.2535,39.1981,39.2327,52900.0
2009-02-24 11:45:00,56.71,56.71,56.54,56.54,121300.0,39.2327,39.2327,39.1151,39.1151,121300.0
2009-02-24 11:50:00,56.55,56.69,56.54,56.67,120900.0,39.122,39.2189,39.1151,39.2051,120900.0
2009-02-24 11:55:00,56.67,56.76,56.66,56.68,110000.0,39.2051,39.2673,39.1981,39.212,110000.0
2009-02-24 12:00:00,56.68,56.77,56.67,56.67,107500.0,39.212,39.2742,39.2051,39.2051,107500.0
2009-02-24 12:05:00,56.67,56.69,56.57,56.65,84500.0,39.2051,39.2189,39.1359,39.1912,84500.0
2009-02-24 12:10:00,56.65,56.71,56.61,56.7,71200.0,39.1912,39.2327,39.1636,39.2258,71200.0
2009-02-24 12:15:00,56.7,56.7,56.58,56.65,100900.0,39.2258,39.2258,39.1428,39.1912,100900.0
2009-02-24 12:20:00,56.65,56.72,56.57,56.62,89900.0,39.1912,39.2396,39.1359,39.1705,89900.0
2009-02-24 12:25:00,56.62,56.71,56.61,56.7,75100.0,39.1705,39.2327,39.1636,39.2258,75100.0
2009-02-24 12:30:00,56.7,56.76,56.65,56.67,93300.0,39.2258,39.2673,39.1912,39.2051,93300.0
2009-02-24 12:35:00,56.67,56.73,56.67,56.67,151900.0,39.2051,39.2466,39.2051,39.2051,151900.0
2009-02-24 12:40:00,56.66,56.72,56.65,56.71,100100.0,39.1981,39.2396,39.1912,39.2327,100100.0
2009-02-24 12:45:00,56.71,56.72,56.67,56.7,66600.0,39.2327,39.2396,39.2051,39.2258,66600.0
2009-02-24 12:50:00,56.7,56.73,56.65,56.66,110300.0,39.2258,39.2466,39.1912,39.1981,110300.0
2009-02-24 12:55:00,56.66,56.69,56.59,56.6,107400.0,39.1981,39.2189,39.1497,39.1566,107400.0
2009-02-24 13:00:00,56.59,56.61,56.54,56.55,106000.0,39.1497,39.1636,39.1151,39.122,106000.0
2009-02-24 13:05:00,56.55,56.57,56.49,56.52,97700.0,39.122,39.1359,39.0805,39.1013,97700.0
2009-02-24 13:10:00,56.52,56.54,56.4,56.41,211000.0,39.1013,39.1151,39.0183,39.0252,211000.0
2009-02-24 13:15:00,56.41,56.48,56.41,56.42,67700.0,39.0252,39.0736,39.0252,39.0321,67700.0
2009-02-24 13:20:00,56.42,56.72,56.42,56.68,159700.0,39.0321,39.2396,39.0321,39.212,159700.0
2009-02-24 13:25:00,56.68,56.76,56.64,56.76,134000.0,39.212,39.2673,39.1843,39.2673,134000.0
2009-02-24 13:30:00,56.75,56.86,56.68,56.77,211400.0,39.2604,39.3365,39.212,39.2742,211400.0
2009-02-24 13:35:00,56.77,56.77,56.61,56.64,71000.0,39.2742,39.2742,39.1636,39.1843,71000.0
2009-02-24 13:40:00,56.64,56.67,56.55,56.57,45100.0,39.1843,39.2051,39.122,39.1359,45100.0
2009-02-24 13:45:00,56.57,56.62,56.5,56.53,66500.0,39.1359,39.1705,39.0875,39.1082,66500.0
2009-02-24 13:50:00,56.53,56.57,56.44,56.45,86600.0,39.1082,39.1359,39.0459,39.0529,86600.0
2009-02-24 13:55:00,56.45,56.57,56.44,56.49,61600.0,39.0529,39.1359,39.0459,39.0805,61600.0
2009-02-24 14:00:00,56.49,56.55,56.42,56.5,66300.0,39.0805,39.122,39.0321,39.0875,66300.0
2009-02-24 14:05:00,56.49,56.57,56.46,56.5,60900.0,39.0805,39.1359,39.0598,39.0875,60900.0
2009-02-24 14:10:00,56.49,56.49,56.34,56.36,99300.0,39.0805,39.0805,38.9768,38.9906,99300.0
2009-02-24 14:15:00,56.37,56.84,56.36,56.8,125200.0,38.9975,39.3227,38.9906,39.295,125200.0
2009-02-24 14:20:00,56.8,56.8,56.7,56.71,48500.0,39.295,39.295,39.2258,39.2327,48500.0
2009-02-24 14:25:00,56.7,56.75,56.62,56.63,52100.0,39.2258,39.2604,39.1705,39.1774,52100.0
2009-02-24 14:30:00,56.63,56.69,56.55,56.6,86000.0,39.1774,39.2189,39.122,39.1566,86000.0
2009-02-24 14:35:00,56.6,56.68,56.58,56.62,75500.0,39.1566,39.212,39.1428,39.1705,75500.0
2009-02-24 14:40:00,56.62,56.65,56.48,56.5,69900.0,39.1705,39.1912,39.0736,39.0875,69900.0
2009-02-24 14:45:00,56.5,56.61,56.48,56.61,36300.0,39.0875,39.1636,39.0736,39.1636,36300.0
2009-02-24 14:50:00,56.6,56.64,56.55,56.62,52000.0,39.1566,39.1843,39.122,39.1705,52000.0
2009-02-24 14:55:00,56.6,56.79,56.6,56.69,67400.0,39.1566,39.2881,39.1566,39.2189,67400.0
2009-02-24 15:00:00,56.69,56.75,56.55,56.64,148200.0,39.2189,39.2604,39.122,39.1843,148200.0
2009-02-24 15:05:00,56.64,56.81,56.63,56.79,72900.0,39.1843,39.3019,39.1774,39.2881,72900.0
2009-02-24 15:10:00,56.79,56.96,56.77,56.96,94500.0,39.2881,39.4057,39.2742,39.4057,94500.0
2009-02-24 15:15:00,56.95,56.96,56.87,56.95,97300.0,39.3988,39.4057,39.3434,39.3988,97300.0
2009-02-24 15:20:00,56.94,56.99,56.89,56.92,110200.0,39.3918,39.4264,39.3573,39.378,110200.0
2009-02-24 15:25:00,56.92,56.99,56.79,56.8,297700.0,39.378,39.4264,39.2881,39.295,297700.0
2009-02-24 15:30:00,56.8,56.81,56.68,56.78,164400.0,39.295,39.3019,39.212,39.2812,164400.0
2009-02-24 15:35:00,56.77,56.83,56.66,56.75,143900.0,39.2742,39.3157,39.1981,39.2604,143900.0
2009-02-24 15:40:00,56.75,56.78,56.69,56.69,142700.0,39.2604,39.2812,39.2189,39.2189,142700.0
2009-02-24 15:45:00,56.68,56.84,56.61,56.79,198400.0,39.212,39.3227,39.1636,39.2881,198400.0
2009-02-24 15:50:00,56.8,56.92,56.78,56.84,400300.0,39.295,39.378,39.2812,39.3227,400300.0
2009-02-24 15:55:00,56.84,56.89,56.58,56.73,459900.0,39.3227,39.3573,39.1428,39.2466,459900.0
2009-02-25 09:30:00,56.63,56.63,56.04,56.46,192500.0,39.1774,39.1774,38.7692,39.0598,192500.0
2009-02-25 09:35:00,56.46,56.51,56.36,56.4,173800.0,39.0598,39.0944,38.9906,39.0183,173800.0
2009-02-25 09:40:00,56.4,56.53,56.39,56.5,79600.0,39.0183,39.1082,39.0114,39.0875,79600.0
2009-02-25 09:45:00,56.5,56.8,56.5,56.77,138100.0,39.0875,39.295,39.0875,39.2742,138100.0
2009-02-25 09:50:00,56.77,56.85,56.72,56.81,99800.0,39.2742,39.3296,39.2396,39.3019,99800.0
2009-02-25 09:55:00,56.81,56.84,56.71,56.71,119300.0,39.3019,39.3227,39.2327,39.2327,119300.0
2009-02-25 10:00:00,56.71,56.72,56.47,56.57,176800.0,39.2327,39.2396,39.0667,39.1359,176800.0
2009-02-25 10:05:00,56.58,56.6,56.47,56.56,240000.0,39.1428,39.1566,39.0667,39.129,240000.0
2009-02-25 10:10:00,56.57,56.62,56.5,56.52,167600.0,39.1359,39.1705,39.0875,39.1013,167600.0
2009-02-25 10:15:00,56.52,56.7,56.51,56.7,93200.0,39.1013,39.2258,39.0944,39.2258,93200.0
2009-02-25 10:20:00,56.7,56.88,56.7,56.82,98200.0,39.2258,39.3503,39.2258,39.3088,98200.0
2009-02-25 10:25:00,56.82,56.88,56.67,56.71,92400.0,39.3088,39.3503,39.2051,39.2327,92400.0
2009-02-25 10:30:00,56.72,56.72,56.56,56.6,115800.0,39.2396,39.2396,39.129,39.1566,115800.0
2009-02-25 10:35:00,56.6,56.65,56.57,56.61,57100.0,39.1566,39.1912,39.1359,39.1636,57100.0
2009-02-25 10:40:00,56.6,56.67,56.33,56.35,103600.0,39.1566,39.2051,38.9698,38.9837,103600.0
2009-02-25 10:45:00,56.34,56.55,56.34,56.47,79100.0,38.9768,39.122,38.9768,39.0667,79100.0
2009-02-25 10:50:00,56.46,56.61,56.45,56.55,92500.0,39.0598,39.1636,39.0529,39.122,92500.0
2009-02-25 10:55:00,56.56,56.63,56.54,56.57,36900.0,39.129,39.1774,39.1151,39.1359,36900.0
2009-02-25 11:00:00,56.58,56.6,56.47,56.54,68300.0,39.1428,39.1566,39.0667,39.1151,68300.0
2009-02-25 11:05:00,56.54,56.59,56.46,56.52,78500.0,39.1151,39.1497,39.0598,39.1013,78500.0
2009-02-25 11:10:00,56.51,56.52,56.39,56.42,56600.0,39.0944,39.1013,39.0114,39.0321,56600.0
2009-02-25 11:15:00,56.43,56.45,56.38,56.42,46300.0,39.039,39.0529,39.0044,39.0321,46300.0
2009-02-25 11:20:00,56.45,56.47,56.37,56.4,33400.0,39.0529,39.0667,38.9975,39.0183,33400.0
2009-02-25 11:25:00,56.39,56.46,56.38,56.41,36000.0,39.0114,39.0598,39.0044,39.0252,36000.0
2009-02-25 11:30:00,56.42,56.48,56.39,56.47,46200.0,39.0321,39.0736,39.0114,39.0667,46200.0
2009-02-25 11:35:00,56.47,56.51,56.43,56.45,49800.0,39.0667,39.0944,39.039,39.0529,49800.0
2009-02-25 11:40:00,56.44,56.48,56.4,56.43,62300.0,39.0459,39.0736,39.0183,39.039,62300.0
2009-02-25 11:45:00,56.43,56.52,56.42,56.43,112700.0,39.039,39.1013,39.0321,39.039,112700.0
2009-02-25 11:50:00,56.42,56.48,55.99,56.47,442600.0,39.0321,39.0736,38.7346,39.0667,442600.0
2009-02-25 11:55:00,56.47,56.5,56.18,56.21,119700.0,39.0667,39.0875,38.8661,38.8868,119700.0
2009-02-25 12:00:00,56.2,56.29,56.2,56.21,48400.0,38.8799,38.9422,38.8799,38.8868,48400.0
2009-02-25 12:05:00,56.22,56.23,56.2,56.23,43500.0,38.8937,38.9007,38.8799,38.9007,43500.0
2009-02-25 12:10:00,56.23,56.38,56.2,56.37,70900.0,38.9007,39.0044,38.8799,38.9975,70900.0
2009-02-25 12:15:00,56.36,56.4,56.31,56.31,43500.0,38.9906,39.0183,38.956,38.956,43500.0
2009-02-25 12:20:00,56.31,56.38,56.31,56.35,42700.0,38.956,39.0044,38.956,38.9837,42700.0
2009-02-25 12:25:00,56.36,56.37,56.32,56.34,50300.0,38.9906,38.9975,38.9629,38.9768,50300.0
2009-02-25 12:30:00,56.34,56.45,56.33,56.42,110100.0,38.9768,39.0529,38.9698,39.0321,110100.0
2009-02-25 12:35:00,56.42,56.44,56.37,56.41,27000.0,39.0321,39.0459,38.9975,39.0252,27000.0
2009-02-25 12:40:00,56.41,56.45,56.31,56.31,45700.0,39.0252,39.0529,38.956,38.956,45700.0
2009-02-25 12:45:00,56.31,56.33,56.23,56.26,63100.0,38.956,38.9698,38.9007,38.9214,63100.0
2009-02-25 12:50:00,56.26,56.33,56.25,56.3,49500.0,38.9214,38.9698,38.9145,38.9491,49500.0
2009-02-25 12:55:00,56.3,56.37,56.23,56.37,53800.0,38.9491,38.9975,38.9007,38.9975,53800.0
2009-02-25 13:00:00,56.35,56.57,56.35,56.56,74000.0,38.9837,39.1359,38.9837,39.129,74000.0
2009-02-25 13:05:00,56.56,56.63,56.47,56.56,66900.0,39.129,39.1774,39.0667,39.129,66900.0
2009-02-25 13:10:00,56.57,56.57,56.38,56.53,65200.0,39.1359,39.1359,39.0044,39.1082,65200.0
2009-02-25 13:15:00,56.53,56.55,56.48,56.51,35700.0,39.1082,39.122,39.0736,39.0944,35700.0
2009-02-25 13:20:00,56.51,56.52,56.34,56.4,61500.0,39.0944,39.1013,38.9768,39.0183,61500.0
2009-02-25 13:25:00,56.4,56.49,56.4,56.41,41700.0,39.0183,39.0805,39.0183,39.0252,41700.0
2009-02-25 13:30:00,56.41,56.5,56.41,56.48,50000.0,39.0252,39.0875,39.0252,39.0736,50000.0
2009-02-25 13:35:00,56.49,56.58,56.48,56.49,66500.0,39.0805,39.1428,39.0736,39.0805,66500.0
2009-02-25 13:40:00,56.51,56.64,56.49,56.6,56000.0,39.0944,39.1843,39.0805,39.1566,56000.0
2009-02-25 13:45:00,56.6,56.81,56.58,56.78,71100.0,39.1566,39.3019,39.1428,39.2812,71100.0
2009-02-25 13:50:00,56.77,56.91,56.71,56.86,113300.0,39.2742,39.3711,39.2327,39.3365,113300.0
2009-02-25 13:55:00,56.87,56.94,56.85,56.86,65500.0,39.3434,39.3918,39.3296,39.3365,65500.0
2009-02-25 14:00:00,56.87,56.92,56.74,56.79,105200.0,39.3434,39.378,39.2535,39.2881,105200.0
2009-02-25 14:05:00,56.79,56.81,56.55,56.6,118700.0,39.2881,39.3019,39.122,39.1566,118700.0
2009-02-25 14:10:00,56.62,56.69,56.49,56.57,104700.0,39.1705,39.2189,39.0805,39.1359,104700.0
2009-02-25 14:15:00,56.57,56.74,56.5,56.51,173700.0,39.1359,39.2535,39.0875,39.0944,173700.0
2009-02-25 14:20:00,56.53,56.72,56.45,56.7,160200.0,39.1082,39.2396,39.0529,39.2258,160200.0
2009-02-25 14:25:00,56.7,56.8,56.66,56.79,154800.0,39.2258,39.295,39.1981,39.2881,154800.0
2009-02-25 14:30:00,56.79,56.84,56.71,56.79,137600.0,39.2881,39.3227,39.2327,39.2881,137600.0
2009-02-25 14:35:00,56.79,56.9,56.74,56.84,117500.0,39.2881,39.3642,39.2535,39.3227,117500.0
2009-02-25 14:40:00,56.82,56.98,56.81,56.9,114700.0,39.3088,39.4195,39.3019,39.3642,114700.0
2009-02-25 14:45:00,56.9,56.94,56.84,56.9,188600.0,39.3642,39.3918,39.3227,39.3642,188600.0
2009-02-25 14:50:00,56.9,57.06,56.9,57.0,154800.0,39.3642,39.4749,39.3642,39.4334,154800.0
2009-02-25 14:55:00,57.0,57.02,56.82,56.87,104700.0,39.4334,39.4472,39.3088,39.3434,104700.0
2009-02-25 15:00:00,56.87,57.04,56.85,57.03,99300.0,39.3434,39.461,39.3296,39.4541,99300.0
2009-02-25 15:05:00,57.03,57.18,57.03,57.11,116800.0,39.4541,39.5579,39.4541,39.5095,116800.0
2009-02-25 15:10:00,57.11,57.17,56.95,57.17,151300.0,39.5095,39.551,39.3988,39.551,151300.0
2009-02-25 15:15:00,57.17,57.45,57.17,57.35,143800.0,39.551,39.7447,39.551,39.6755,143800.0
2009-02-25 15:20:00,57.35,57.4,57.2,57.32,159500.0,39.6755,39.7101,39.5717,39.6547,159500.0
2009-02-25 15:25:00,57.31,57.45,57.31,57.4,131200.0,39.6478,39.7447,39.6478,39.7101,131200.0
2009-02-25 15:30:00,57.41,57.64,57.38,57.63,189600.0,39.717,39.8761,39.6962,39.8692,189600.0
2009-02-25 15:35:00,57.63,57.7,57.51,57.59,170200.0,39.8692,39.9176,39.7862,39.8415,170200.0
2009-02-25 15:40:00,57.58,57.61,57.41,57.44,191900.0,39.8346,39.8554,39.717,39.7378,191900.0
2009-02-25 15:45:00,57.44,57.52,57.24,57.28,183200.0,39.7378,39.7931,39.5994,39.6271,183200.0
2009-02-25 15:50:00,57.27,57.28,56.95,56.96,232400.0,39.6201,39.6271,39.3988,39.4057,232400.0
2009-02-25 15:55:00,56.96,56.96,56.55,56.56,391800.0,39.4057,39.4057,39.122,39.129,391800.0
2009-02-26 09:30:00,56.56,56.6,56.12,56.13,277400.0,39.129,39.1566,38.8246,38.8315,277400.0
2009-02-26 09:35:00,56.12,56.13,55.72,55.79,152300.0,38.8246,38.8315,38.5478,38.5963,152300.0
2009-02-26 09:40:00,55.8,56.0,55.72,56.0,114000.0,38.6032,38.7415,38.5478,38.7415,114000.0
2009-02-26 09:45:00,55.97,56.1,55.91,56.09,130500.0,38.7208,38.8107,38.6793,38.8038,130500.0
2009-02-26 09:50:00,56.09,56.17,56.0,56.0,56600.0,38.8038,38.8592,38.7415,38.7415,56600.0
2009-02-26 09:55:00,56.0,56.11,56.0,56.05,82300.0,38.7415,38.8176,38.7415,38.7761,82300.0
2009-02-26 10:00:00,56.04,56.17,56.0,56.1,94300.0,38.7692,38.8592,38.7415,38.8107,94300.0
2009-02-26 10:05:00,56.1,56.18,56.03,56.18,76600.0,38.8107,38.8661,38.7623,38.8661,76600.0
2009-02-26 10:10:00,56.18,56.27,56.15,56.22,75000.0,38.8661,38.9283,38.8453,38.8937,75000.0
2009-02-26 10:15:00,56.21,56.23,56.11,56.18,74200.0,38.8868,38.9007,38.8176,38.8661,74200.0
2009-02-26 10:20:00,56.17,56.31,56.17,56.28,144800.0,38.8592,38.956,38.8592,38.9353,144800.0
2009-02-26 10:25:00,56.27,56.29,56.24,56.26,104000.0,38.9283,38.9422,38.9076,38.9214,104000.0
2009-02-26 10:30:00,56.27,56.29,56.14,56.25,128800.0,38.9283,38.9422,38.8384,38.9145,128800.0
2009-02-26 10:35:00,56.26,56.32,56.2,56.24,81100.0,38.9214,38.9629,38.8799,38.9076,81100.0
2009-02-26 10:40:00,56.24,56.26,56.17,56.21,66700.0,38.9076,38.9214,38.8592,38.8868,66700.0
2009-02-26 10:45:00,56.21,56.31,56.21,56.25,82800.0,38.8868,38.956,38.8868,38.9145,82800.0
2009-02-26 10:50:00,56.25,56.26,56.25,56.25,83500.0,38.9145,38.9214,38.9145,38.9145,83500.0
2009-02-26 10:55:00,56.25,56.29,56.25,56.27,72900.0,38.9145,38.9422,38.9145,38.9283,72900.0
2009-02-26 11:00:00,56.28,56.28,56.14,56.14,128300.0,38.9353,38.9353,38.8384,38.8384,128300.0
2009-02-26 11:05:00,56.15,56.15,56.0,56.03,134400.0,38.8453,38.8453,38.7415,38.7623,134400.0
2009-02-26 11:10:00,56.03,56.2,56.0,56.12,64500.0,38.7623,38.8799,38.7415,38.8246,64500.0
2009-02-26 11:15:00,56.12,56.12,56.0,56.03,113300.0,38.8246,38.8246,38.7415,38.7623,113300.0
2009-02-26 11:20:00,56.03,56.16,56.01,56.12,59800.0,38.7623,38.8522,38.7485,38.8246,59800.0
2009-02-26 11:25:00,56.11,56.12,56.0,56.0,45500.0,38.8176,38.8246,38.7415,38.7415,45500.0
2009-02-26 11:30:00,56.0,56.07,56.0,56.06,52800.0,38.7415,38.79,38.7415,38.7831,52800.0
2009-02-26 11:35:00,56.06,56.07,56.01,56.01,28100.0,38.7831,38.79,38.7485,38.7485,28100.0
2009-02-26 11:40:00,56.02,56.02,55.92,55.95,133600.0,38.7554,38.7554,38.6862,38.707,133600.0
2009-02-26 11:45:00,55.94,55.95,55.85,55.86,74800.0,38.7,38.707,38.6378,38.6447,74800.0
2009-02-26 11:50:00,55.87,55.95,55.85,55.94,76300.0,38.6516,38.707,38.6378,38.7,76300.0
2009-02-26 11:55:00,55.95,56.09,55.93,56.03,102100.0,38.707,38.8038,38.6931,38.7623,102100.0
2009-02-26 12:00:00,56.03,56.09,56.01,56.02,49600.0,38.7623,38.8038,38.7485,38.7554,49600.0
2009-02-26 12:05:00,56.02,56.02,55.94,55.98,81600.0,38.7554,38.7554,38.7,38.7277,81600.0
2009-02-26 12:10:00,55.98,55.98,55.94,55.94,41100.0,38.7277,38.7277,38.7,38.7,41100.0
2009-02-26 12:15:00,55.94,56.02,55.88,55.92,95900.0,38.7,38.7554,38.6585,38.6862,95900.0
2009-02-26 12:20:00,55.91,55.92,55.8,55.8,72300.0,38.6793,38.6862,38.6032,38.6032,72300.0
2009-02-26 12:25:00,55.8,55.89,55.63,55.73,199500.0,38.6032,38.6654,38.4856,38.5548,199500.0
2009-02-26 12:30:00,55.73,55.77,55.72,55.75,74500.0,38.5548,38.5824,38.5478,38.5686,74500.0
2009-02-26 12:35:00,55.76,55.77,55.71,55.71,96000.0,38.5755,38.5824,38.5409,38.5409,96000.0
2009-02-26 12:40:00,55.71,55.74,55.54,55.6,74500.0,38.5409,38.5617,38.4233,38.4648,74500.0
2009-02-26 12:45:00,55.62,55.68,55.62,55.64,93300.0,38.4787,38.5202,38.4787,38.4925,93300.0
2009-02-26 12:50:00,55.63,55.64,55.54,55.6,58500.0,38.4856,38.4925,38.4233,38.4648,58500.0
2009-02-26 12:55:00,55.58,55.62,55.45,55.5,205300.0,38.451,38.4787,38.361,38.3956,205300.0
2009-02-26 13:00:00,55.5,55.57,55.48,55.52,85200.0,38.3956,38.4441,38.3818,38.4095,85200.0
2009-02-26 13:05:00,55.52,55.57,55.41,55.41,71200.0,38.4095,38.4441,38.3334,38.3334,71200.0
2009-02-26 13:10:00,55.41,55.41,55.26,55.31,234800.0,38.3334,38.3334,38.2296,38.2642,234800.0
2009-02-26 13:15:00,55.31,55.32,55.04,55.06,186500.0,38.2642,38.2711,38.0774,38.0912,186500.0
2009-02-26 13:20:00,55.05,55.09,54.92,54.95,189100.0,38.0843,38.112,37.9944,38.0151,189100.0
2009-02-26 13:25:00,54.96,55.06,54.87,55.01,214200.0,38.0221,38.0912,37.9598,38.0566,214200.0
2009-02-26 13:30:00,55.01,55.1,55.0,55.04,97200.0,38.0566,38.1189,38.0497,38.0774,97200.0
2009-02-26 13:35:00,55.04,55.1,55.01,55.02,60600.0,38.0774,38.1189,38.0566,38.0636,60600.0
2009-02-26 13:40:00,55.03,55.17,54.97,55.16,127400.0,38.0705,38.1673,38.029,38.1604,127400.0
2009-02-26 13:45:00,55.16,55.28,55.16,55.21,169500.0,38.1604,38.2434,38.1604,38.195,169500.0
2009-02-26 13:50:00,55.2,55.32,55.2,55.21,124200.0,38.1881,38.2711,38.1881,38.195,124200.0
2009-02-26 13:55:00,55.2,55.2,55.03,55.03,103000.0,38.1881,38.1881,38.0705,38.0705,103000.0
2009-02-26 14:00:00,55.03,55.04,54.93,54.94,245900.0,38.0705,38.0774,38.0013,38.0082,245900.0
2009-02-26 14:05:00,54.93,55.0,54.78,54.82,402600.0,38.0013,38.0497,37.8975,37.9252,402600.0
2009-02-26 14:10:00,54.83,54.83,54.54,54.54,350700.0,37.9321,37.9321,37.7315,37.7315,350700.0
2009-02-26 14:15:00,54.54,54.57,54.43,54.55,129500.0,37.7315,37.7523,37.6554,37.7384,129500.0
2009-02-26 14:20:00,54.55,54.63,54.55,54.56,143500.0,37.7384,37.7938,37.7384,37.7453,143500.0
2009-02-26 14:25:00,54.55,54.57,54.44,54.49,142000.0,37.7384,37.7523,37.6623,37.6969,142000.0
2009-02-26 14:30:00,54.49,54.49,54.13,54.13,261300.0,37.6969,37.6969,37.4479,37.4479,261300.0
2009-02-26 14:35:00,54.14,54.28,54.13,54.24,170700.0,37.4548,37.5516,37.4479,37.524,170700.0
2009-02-26 14:40:00,54.25,54.25,54.02,54.04,197200.0,37.5309,37.5309,37.3718,37.3856,197200.0
2009-02-26 14:45:00,54.03,54.08,53.92,53.97,334400.0,37.3787,37.4133,37.3026,37.3372,334400.0
2009-02-26 14:50:00,53.98,54.0,53.46,53.48,323600.0,37.3441,37.3579,36.9843,36.9982,323600.0
2009-02-26 14:55:00,53.47,53.61,53.29,53.31,506300.0,36.9913,37.0881,36.8667,36.8806,506300.0
2009-02-26 15:00:00,53.32,53.33,53.05,53.08,514300.0,36.8875,36.8944,36.7007,36.7214,514300.0
2009-02-26 15:05:00,53.07,53.29,53.07,53.25,434600.0,36.7145,36.8667,36.7145,36.8391,434600.0
2009-02-26 15:10:00,53.24,53.29,52.66,52.68,508400.0,36.8321,36.8667,36.4309,36.4447,508400.0
2009-02-26 15:15:00,52.68,52.78,52.39,52.61,632800.0,36.4447,36.5139,36.2441,36.3963,632800.0
2009-02-26 15:20:00,52.61,52.66,52.42,52.49,525200.0,36.3963,36.4309,36.2649,36.3133,525200.0
2009-02-26 15:25:00,52.49,52.55,52.28,52.44,690100.0,36.3133,36.3548,36.168,36.2787,690100.0
2009-02-26 15:30:00,52.44,52.45,51.88,52.0,913900.0,36.2787,36.2856,35.8913,35.9743,913900.0
2009-02-26 15:35:00,52.0,52.15,51.79,51.83,763800.0,35.9743,36.0781,35.829,35.8567,763800.0
2009-02-26 15:40:00,51.84,52.07,51.6,51.94,1039200.0,35.8636,36.0227,35.6976,35.9328,1039200.0
2009-02-26 15:45:00,51.93,53.9,51.67,51.77,876400.0,35.9259,37.2887,35.746,35.8152,876400.0
2009-02-26 15:50:00,51.76,51.77,51.47,51.47,848800.0,35.8083,35.8152,35.6076,35.6076,848800.0
2009-02-26 15:55:00,51.47,51.53,51.2,51.23,903300.0,35.6076,35.6491,35.4208,35.4416,903300.0
2009-02-27 09:30:00,50.07,51.01,50.02,50.43,634000.0,34.6391,35.2894,34.6045,34.8881,634000.0
2009-02-27 09:35:00,50.41,50.43,50.06,50.18,407400.0,34.8743,34.8881,34.6322,34.7152,407400.0
2009-02-27 09:40:00,50.19,50.33,50.14,50.33,407300.0,34.7221,34.819,34.6875,34.819,407300.0
2009-02-27 09:45:00,50.33,50.65,50.25,50.47,531800.0,34.819,35.0403,34.7636,34.9158,531800.0
2009-02-27 09:50:00,50.49,50.49,50.07,50.1,243400.0,34.9297,34.9297,34.6391,34.6598,243400.0
2009-02-27 09:55:00,50.11,50.26,50.04,50.08,469700.0,34.6668,34.7705,34.6183,34.646,469700.0
2009-02-27 10:00:00,50.07,50.14,49.66,50.02,529500.0,34.6391,34.6875,34.3554,34.6045,529500.0
2009-02-27 10:05:00,50.02,50.19,49.98,50.05,282800.0,34.6045,34.7221,34.5768,34.6253,282800.0
2009-02-27 10:10:00,50.06,50.2,50.03,50.06,288300.0,34.6322,34.729,34.6114,34.6322,288300.0
2009-02-27 10:15:00,50.07,50.23,50.05,50.15,316300.0,34.6391,34.7498,34.6253,34.6944,316300.0
2009-02-27 10:20:00,50.15,50.35,50.08,50.15,348500.0,34.6944,34.8328,34.646,34.6944,348500.0
2009-02-27 10:25:00,50.16,50.51,50.13,50.49,388100.0,34.7014,34.9435,34.6806,34.9297,388100.0
2009-02-27 10:30:00,50.5,50.6,50.48,50.54,286900.0,34.9366,35.0058,34.9227,34.9642,286900.0
2009-02-27 10:35:00,50.54,50.55,50.22,50.31,233200.0,34.9642,34.9712,34.7429,34.8051,233200.0
2009-02-27 10:40:00,50.3,50.55,50.27,50.48,238000.0,34.7982,34.9712,34.7775,34.9227,238000.0
2009-02-27 10:45:00,50.48,50.52,50.38,50.46,201800.0,34.9227,34.9504,34.8536,34.9089,201800.0
2009-02-27 10:50:00,50.46,50.53,50.35,50.5,317200.0,34.9089,34.9573,34.8328,34.9366,317200.0
2009-02-27 10:55:00,50.49,50.5,50.24,50.3,162300.0,34.9297,34.9366,34.7567,34.7982,162300.0
2009-02-27 11:00:00,50.3,50.43,50.27,50.35,132800.0,34.7982,34.8881,34.7775,34.8328,132800.0
2009-02-27 11:05:00,50.35,50.47,50.31,50.41,143400.0,34.8328,34.9158,34.8051,34.8743,143400.0
2009-02-27 11:10:00,50.41,50.44,50.31,50.32,144400.0,34.8743,34.8951,34.8051,34.812,144400.0
2009-02-27 11:15:00,50.32,50.33,50.23,50.27,142200.0,34.812,34.819,34.7498,34.7775,142200.0
2009-02-27 11:20:00,50.28,50.31,50.25,50.26,160200.0,34.7844,34.8051,34.7636,34.7705,160200.0
2009-02-27 11:25:00,50.26,50.35,50.23,50.26,162100.0,34.7705,34.8328,34.7498,34.7705,162100.0
2009-02-27 11:30:00,50.26,50.35,50.25,50.3,84200.0,34.7705,34.8328,34.7636,34.7982,84200.0
2009-02-27 11:35:00,50.29,50.34,50.25,50.33,89500.0,34.7913,34.8259,34.7636,34.819,89500.0
2009-02-27 11:40:00,50.33,50.66,50.32,50.64,163800.0,34.819,35.0473,34.812,35.0334,163800.0
2009-02-27 11:45:00,50.65,50.65,50.5,50.53,130600.0,35.0403,35.0403,34.9366,34.9573,130600.0
2009-02-27 11:50:00,50.53,50.53,50.39,50.48,349500.0,34.9573,34.9573,34.8605,34.9227,349500.0
2009-02-27 11:55:00,50.48,50.48,50.3,50.34,131300.0,34.9227,34.9227,34.7982,34.8259,131300.0
2009-02-27 12:00:00,50.35,50.43,50.32,50.32,99500.0,34.8328,34.8881,34.812,34.812,99500.0
2009-02-27 12:05:00,50.33,50.38,50.3,50.34,85900.0,34.819,34.8536,34.7982,34.8259,85900.0
2009-02-27 12:10:00,50.34,50.4,50.33,50.35,113600.0,34.8259,34.8674,34.819,34.8328,113600.0
2009-02-27 12:15:00,50.37,50.4,50.25,50.28,143800.0,34.8466,34.8674,34.7636,34.7844,143800.0
2009-02-27 12:20:00,50.28,50.29,50.11,50.13,163800.0,34.7844,34.7913,34.6668,34.6806,163800.0
2009-02-27 12:25:00,50.13,50.19,50.09,50.15,168700.0,34.6806,34.7221,34.6529,34.6944,168700.0
2009-02-27 12:30:00,50.15,50.23,50.15,50.2,84000.0,34.6944,34.7498,34.6944,34.729,84000.0
2009-02-27 12:35:00,50.2,50.21,49.96,49.98,180300.0,34.729,34.7359,34.563,34.5768,180300.0
2009-02-27 12:40:00,49.98,50.02,49.9,49.99,143600.0,34.5768,34.6045,34.5215,34.5837,143600.0
2009-02-27 12:45:00,49.99,50.01,49.96,49.99,117100.0,34.5837,34.5976,34.563,34.5837,117100.0
2009-02-27 12:50:00,49.99,50.02,49.98,50.0,191700.0,34.5837,34.6045,34.5768,34.5907,191700.0
2009-02-27 12:55:00,50.01,50.06,49.88,50.03,207800.0,34.5976,34.6322,34.5076,34.6114,207800.0
2009-02-27 13:00:00,50.05,50.24,50.05,50.13,195600.0,34.6253,34.7567,34.6253,34.6806,195600.0
2009-02-27 13:05:00,50.14,50.15,49.97,50.0,138000.0,34.6875,34.6944,34.5699,34.5907,138000.0
2009-02-27 13:10:00,50.0,50.0,49.81,49.82,118600.0,34.5907,34.5907,34.4592,34.4661,118600.0
2009-02-27 13:15:00,49.83,49.92,49.78,49.88,133700.0,34.4731,34.5353,34.4385,34.5076,133700.0
2009-02-27 13:20:00,49.88,49.93,49.83,49.87,118700.0,34.5076,34.5422,34.4731,34.5007,118700.0
2009-02-27 13:25:00,49.87,49.93,49.83,49.93,56400.0,34.5007,34.5422,34.4731,34.5422,56400.0
2009-02-27 13:30:00,49.93,50.01,49.84,49.91,175000.0,34.5422,34.5976,34.48,34.5284,175000.0
2009-02-27 13:35:00,49.92,49.93,49.57,49.68,229100.0,34.5353,34.5422,34.2932,34.3693,229100.0
2009-02-27 13:40:00,49.68,49.82,49.65,49.77,180900.0,34.3693,34.4661,34.3485,34.4315,180900.0
2009-02-27 13:45:00,49.77,49.9,49.74,49.88,86200.0,34.4315,34.5215,34.4108,34.5076,86200.0
2009-02-27 13:50:00,49.88,49.95,49.79,49.81,123700.0,34.5076,34.5561,34.4454,34.4592,123700.0
2009-02-27 13:55:00,49.82,49.95,49.79,49.94,155900.0,34.4661,34.5561,34.4454,34.5492,155900.0
2009-02-27 14:00:00,49.93,50.26,49.91,50.17,331400.0,34.5422,34.7705,34.5284,34.7083,331400.0
2009-02-27 14:05:00,50.17,50.19,50.1,50.11,129900.0,34.7083,34.7221,34.6598,34.6668,129900.0
2009-02-27 14:10:00,50.11,50.13,49.96,50.01,197200.0,34.6668,34.6806,34.563,34.5976,197200.0
2009-02-27 14:15:00,50.02,50.08,49.97,49.99,154100.0,34.6045,34.646,34.5699,34.5837,154100.0
2009-02-27 14:20:00,49.99,50.05,49.93,50.0,160600.0,34.5837,34.6253,34.5422,34.5907,160600.0
2009-02-27 14:25:00,50.01,50.03,49.84,49.85,181300.0,34.5976,34.6114,34.48,34.4869,181300.0
2009-02-27 14:30:00,49.86,49.88,49.79,49.79,88100.0,34.4938,34.5076,34.4454,34.4454,88100.0
2009-02-27 14:35:00,49.81,49.89,49.8,49.82,107000.0,34.4592,34.5146,34.4523,34.4661,107000.0
2009-02-27 14:40:00,49.82,49.99,49.82,49.89,91200.0,34.4661,34.5837,34.4661,34.5146,91200.0
2009-02-27 14:45:00,49.89,50.01,49.88,49.99,98600.0,34.5146,34.5976,34.5076,34.5837,98600.0
2009-02-27 14:50:00,49.99,50.02,49.93,49.98,141300.0,34.5837,34.6045,34.5422,34.5768,141300.0
2009-02-27 14:55:00,49.98,50.0,49.96,49.97,132700.0,34.5768,34.5907,34.563,34.5699,132700.0
2009-02-27 15:00:00,49.96,49.96,49.83,49.85,148900.0,34.563,34.563,34.4731,34.4869,148900.0
2009-02-27 15:05:00,49.85,49.86,49.71,49.72,141200.0,34.4869,34.4938,34.39,34.397,141200.0
2009-02-27 15:10:00,49.73,49.76,49.55,49.57,208400.0,34.4039,34.4246,34.2793,34.2932,208400.0
2009-02-27 15:15:00,49.57,49.57,49.29,49.4,358900.0,34.2932,34.2932,34.0995,34.1756,358900.0
2009-02-27 15:20:00,49.41,49.42,49.24,49.38,238900.0,34.1825,34.1894,34.0649,34.1617,238900.0
2009-02-27 15:25:00,49.38,49.46,49.27,49.27,160900.0,34.1617,34.2171,34.0856,34.0856,160900.0
2009-02-27 15:30:00,49.27,49.41,49.22,49.34,225600.0,34.0856,34.1825,34.0511,34.1341,225600.0
2009-02-27 15:35:00,49.34,49.34,48.97,48.99,312400.0,34.1341,34.1341,33.8781,33.8919,312400.0
2009-02-27 15:40:00,49.0,49.05,48.78,48.98,527200.0,33.8989,33.9334,33.7467,33.885,527200.0
2009-02-27 15:45:00,48.98,49.28,48.84,49.18,441400.0,33.885,34.0926,33.7882,34.0234,441400.0
2009-02-27 15:50:00,49.18,49.39,49.12,49.19,471800.0,34.0234,34.1687,33.9819,34.0303,471800.0
2009-02-27 15:55:00,49.19,49.2,48.78,48.78,660000.0,34.0303,34.0372,33.7467,33.7467,660000.0
2009-03-02 09:30:00,48.33,48.38,47.86,48.16,395800.0,33.4353,33.4699,33.1102,33.3177,395800.0
2009-03-02 09:35:00,48.13,48.16,47.79,47.86,585200.0,33.297,33.3177,33.0618,33.1102,585200.0
2009-03-02 09:40:00,47.87,47.95,47.78,47.91,201400.0,33.1171,33.1724,33.0548,33.1448,201400.0
2009-03-02 09:45:00,47.91,48.13,47.89,48.11,201200.0,33.1448,33.297,33.1309,33.2831,201200.0
2009-03-02 09:50:00,48.11,48.33,48.1,48.26,168100.0,33.2831,33.4353,33.2762,33.3869,168100.0
2009-03-02 09:55:00,48.26,48.4,48.24,48.37,200200.0,33.3869,33.4838,33.3731,33.463,200200.0
2009-03-02 10:00:00,48.37,48.66,48.32,48.55,245900.0,33.463,33.6636,33.4284,33.5875,245900.0
2009-03-02 10:05:00,48.55,48.73,48.52,48.66,125700.0,33.5875,33.7121,33.5668,33.6636,125700.0
2009-03-02 10:10:00,48.66,48.69,48.56,48.6,150900.0,33.6636,33.6844,33.5945,33.6221,150900.0
2009-03-02 10:15:00,48.6,48.74,48.56,48.58,155700.0,33.6221,33.719,33.5945,33.6083,155700.0
2009-03-02 10:20:00,48.58,48.72,48.51,48.55,536500.0,33.6083,33.7051,33.5599,33.5875,536500.0
2009-03-02 10:25:00,48.54,48.58,48.42,48.49,178300.0,33.5806,33.6083,33.4976,33.546,178300.0
2009-03-02 10:30:00,48.5,48.57,48.41,48.48,154200.0,33.5529,33.6014,33.4907,33.5391,154200.0
2009-03-02 10:35:00,48.49,48.58,48.37,48.38,159600.0,33.546,33.6083,33.463,33.4699,159600.0
2009-03-02 10:40:00,48.38,48.51,48.25,48.42,147600.0,33.4699,33.5599,33.38,33.4976,147600.0
2009-03-02 10:45:00,48.42,48.56,48.38,48.51,295500.0,33.4976,33.5945,33.4699,33.5599,295500.0
2009-03-02 10:50:00,48.51,48.57,48.41,48.54,122500.0,33.5599,33.6014,33.4907,33.5806,122500.0
2009-03-02 10:55:00,48.53,48.53,48.25,48.32,172100.0,33.5737,33.5737,33.38,33.4284,172100.0
2009-03-02 11:00:00,48.31,48.42,48.25,48.32,93200.0,33.4215,33.4976,33.38,33.4284,93200.0
2009-03-02 11:05:00,48.33,48.33,48.21,48.32,113600.0,33.4353,33.4353,33.3523,33.4284,113600.0
2009-03-02 11:10:00,48.33,48.42,48.24,48.32,114300.0,33.4353,33.4976,33.3731,33.4284,114300.0
2009-03-02 11:15:00,48.31,48.32,48.24,48.31,91300.0,33.4215,33.4284,33.3731,33.4215,91300.0
2009-03-02 11:20:00,48.32,48.36,48.2,48.21,95700.0,33.4284,33.4561,33.3454,33.3523,95700.0
2009-03-02 11:25:00,48.21,48.24,48.2,48.23,106600.0,33.3523,33.3731,33.3454,33.3662,106600.0
2009-03-02 11:30:00,48.22,48.27,48.2,48.23,90800.0,33.3592,33.3938,33.3454,33.3662,90800.0
2009-03-02 11:35:00,48.23,48.23,47.96,47.99,190600.0,33.3662,33.3662,33.1794,33.2001,190600.0
2009-03-02 11:40:00,47.97,48.06,47.95,48.01,90600.0,33.1863,33.2485,33.1724,33.214,90600.0
2009-03-02 11:45:00,48.01,48.13,48.0,48.01,61100.0,33.214,33.297,33.207,33.214,61100.0
2009-03-02 11:50:00,48.01,48.07,47.97,48.05,123300.0,33.214,33.2555,33.1863,33.2416,123300.0
2009-03-02 11:55:00,48.04,48.06,47.87,47.91,125400.0,33.2347,33.2485,33.1171,33.1448,125400.0
2009-03-02 12:00:00,47.9,48.04,47.85,47.86,136800.0,33.1379,33.2347,33.1033,33.1102,136800.0
2009-03-02 12:05:00,47.86,48.02,47.85,47.87,98500.0,33.1102,33.2209,33.1033,33.1171,98500.0
2009-03-02 12:10:00,47.86,47.86,47.73,47.76,131800.0,33.1102,33.1102,33.0202,33.041,131800.0
2009-03-02 12:15:00,47.76,47.81,47.69,47.75,106800.0,33.041,33.0756,32.9926,33.0341,106800.0
2009-03-02 12:20:00,47.76,47.87,47.75,47.85,52700.0,33.041,33.1171,33.0341,33.1033,52700.0
2009-03-02 12:25:00,47.86,48.0,47.85,47.92,93600.0,33.1102,33.207,33.1033,33.1517,93600.0
2009-03-02 12:30:00,47.92,48.09,47.91,48.07,115400.0,33.1517,33.2693,33.1448,33.2555,115400.0
2009-03-02 12:35:00,48.07,48.11,47.99,48.01,154800.0,33.2555,33.2831,33.2001,33.214,154800.0
2009-03-02 12:40:00,48.01,48.06,47.99,48.01,147700.0,33.214,33.2485,33.2001,33.214,147700.0
2009-03-02 12:45:00,48.0,48.07,47.93,48.0,101700.0,33.207,33.2555,33.1586,33.207,101700.0
2009-03-02 12:50:00,48.0,48.19,47.98,48.19,91300.0,33.207,33.3385,33.1932,33.3385,91300.0
2009-03-02 12:55:00,48.19,48.2,47.95,47.99,126100.0,33.3385,33.3454,33.1724,33.2001,126100.0
2009-03-02 13:00:00,47.98,48.12,47.98,48.03,102900.0,33.1932,33.2901,33.1932,33.2278,102900.0
2009-03-02 13:05:00,48.03,48.09,47.98,48.05,107600.0,33.2278,33.2693,33.1932,33.2416,107600.0
2009-03-02 13:10:00,48.04,48.08,47.98,47.98,69700.0,33.2347,33.2624,33.1932,33.1932,69700.0
2009-03-02 13:15:00,47.98,48.05,47.98,48.01,61800.0,33.1932,33.2416,33.1932,33.214,61800.0
2009-03-02 13:20:00,48.01,48.13,48.0,48.09,86600.0,33.214,33.297,33.207,33.2693,86600.0
2009-03-02 13:25:00,48.08,48.14,48.01,48.06,145400.0,33.2624,33.3039,33.214,33.2485,145400.0
2009-03-02 13:30:00,48.05,48.09,48.01,48.04,131900.0,33.2416,33.2693,33.214,33.2347,131900.0
2009-03-02 13:35:00,48.04,48.13,48.01,48.05,135600.0,33.2347,33.297,33.214,33.2416,135600.0
2009-03-02 13:40:00,48.06,48.14,48.05,48.14,92800.0,33.2485,33.3039,33.2416,33.3039,92800.0
2009-03-02 13:45:00,48.13,48.26,48.11,48.25,175900.0,33.297,33.3869,33.2831,33.38,175900.0
2009-03-02 13:50:00,48.26,48.26,48.15,48.24,122500.0,33.3869,33.3869,33.3108,33.3731,122500.0
2009-03-02 13:55:00,48.24,48.26,48.15,48.23,82400.0,33.3731,33.3869,33.3108,33.3662,82400.0
2009-03-02 14:00:00,48.24,48.24,48.13,48.23,83100.0,33.3731,33.3731,33.297,33.3662,83100.0
2009-03-02 14:05:00,48.23,48.26,48.18,48.24,128900.0,33.3662,33.3869,33.3316,33.3731,128900.0
2009-03-02 14:10:00,48.24,48.32,48.23,48.27,122400.0,33.3731,33.4284,33.3662,33.3938,122400.0
2009-03-02 14:15:00,48.26,48.42,48.25,48.28,122000.0,33.3869,33.4976,33.38,33.4007,122000.0
2009-03-02 14:20:00,48.28,48.32,48.18,48.24,120600.0,33.4007,33.4284,33.3316,33.3731,120600.0
2009-03-02 14:25:00,48.23,48.25,48.1,48.23,170600.0,33.3662,33.38,33.2762,33.3662,170600.0
2009-03-02 14:30:00,48.25,48.44,48.17,48.39,108900.0,33.38,33.5114,33.3246,33.4768,108900.0
2009-03-02 14:35:00,48.39,48.56,48.15,48.5,132500.0,33.4768,33.5945,33.3108,33.5529,132500.0
2009-03-02 14:40:00,48.5,48.6,48.46,48.52,196300.0,33.5529,33.6221,33.5253,33.5668,196300.0
2009-03-02 14:45:00,48.53,48.55,48.36,48.36,180800.0,33.5737,33.5875,33.4561,33.4561,180800.0
2009-03-02 14:50:00,48.34,48.4,48.21,48.22,94300.0,33.4423,33.4838,33.3523,33.3592,94300.0
2009-03-02 14:55:00,48.21,48.23,48.07,48.09,128500.0,33.3523,33.3662,33.2555,33.2693,128500.0
2009-03-02 15:00:00,48.08,48.08,47.88,47.92,154000.0,33.2624,33.2624,33.124,33.1517,154000.0
2009-03-02 15:05:00,47.92,47.93,47.83,47.91,259000.0,33.1517,33.1586,33.0894,33.1448,259000.0
2009-03-02 15:10:00,47.9,48.0,47.83,47.9,164500.0,33.1379,33.207,33.0894,33.1379,164500.0
2009-03-02 15:15:00,47.9,47.95,47.87,47.9,182900.0,33.1379,33.1724,33.1171,33.1379,182900.0
2009-03-02 15:20:00,47.9,48.07,47.88,48.02,182400.0,33.1379,33.2555,33.124,33.2209,182400.0
2009-03-02 15:25:00,48.02,48.15,47.96,48.03,180100.0,33.2209,33.3108,33.1794,33.2278,180100.0
2009-03-02 15:30:00,48.03,48.28,48.03,48.17,197700.0,33.2278,33.4007,33.2278,33.3246,197700.0
2009-03-02 15:35:00,48.17,48.21,48.08,48.13,215000.0,33.3246,33.3523,33.2624,33.297,215000.0
2009-03-02 15:40:00,48.14,48.15,47.96,48.13,362500.0,33.3039,33.3108,33.1794,33.297,362500.0
2009-03-02 15:45:00,48.12,48.25,48.04,48.06,354400.0,33.2901,33.38,33.2347,33.2485,354400.0
2009-03-02 15:50:00,48.05,48.17,47.93,47.94,349300.0,33.2416,33.3246,33.1586,33.1655,349300.0
2009-03-02 15:55:00,47.95,48.08,47.65,47.75,666800.0,33.1724,33.2624,32.9649,33.0341,666800.0
2009-03-03 09:30:00,48.0,48.89,47.93,48.61,289500.0,33.207,33.8228,33.1586,33.629,289500.0
2009-03-03 09:35:00,48.62,48.73,48.4,48.62,230800.0,33.636,33.7121,33.4838,33.636,230800.0
2009-03-03 09:40:00,48.62,48.75,48.6,48.7,201400.0,33.636,33.7259,33.6221,33.6913,201400.0
2009-03-03 09:45:00,48.69,48.7,48.54,48.6,134400.0,33.6844,33.6913,33.5806,33.6221,134400.0
2009-03-03 09:50:00,48.59,48.63,48.57,48.62,175200.0,33.6152,33.6429,33.6014,33.636,175200.0
2009-03-03 09:55:00,48.61,48.62,48.45,48.47,229000.0,33.629,33.636,33.5184,33.5322,229000.0
2009-03-03 10:00:00,48.46,48.5,48.24,48.3,249800.0,33.5253,33.5529,33.3731,33.4146,249800.0
2009-03-03 10:05:00,48.29,48.47,48.29,48.37,121700.0,33.4077,33.5322,33.4077,33.463,121700.0
2009-03-03 10:10:00,48.36,48.38,48.12,48.19,153100.0,33.4561,33.4699,33.2901,33.3385,153100.0
2009-03-03 10:15:00,48.18,48.37,48.14,48.36,163300.0,33.3316,33.463,33.3039,33.4561,163300.0
2009-03-03 10:20:00,48.36,48.41,48.29,48.35,137800.0,33.4561,33.4907,33.4077,33.4492,137800.0
2009-03-03 10:25:00,48.35,48.42,48.35,48.37,126300.0,33.4492,33.4976,33.4492,33.463,126300.0
2009-03-03 10:30:00,48.37,48.43,48.29,48.41,110800.0,33.463,33.5045,33.4077,33.4907,110800.0
2009-03-03 10:35:00,48.42,48.43,48.22,48.23,105500.0,33.4976,33.5045,33.3592,33.3662,105500.0
2009-03-03 10:40:00,48.23,48.32,48.23,48.24,96400.0,33.3662,33.4284,33.3662,33.3731,96400.0
2009-03-03 10:45:00,48.24,48.3,48.03,48.09,97800.0,33.3731,33.4146,33.2278,33.2693,97800.0
2009-03-03 10:50:00,48.08,48.12,48.02,48.07,88300.0,33.2624,33.2901,33.2209,33.2555,88300.0
2009-03-03 10:55:00,48.07,48.12,47.98,48.08,122100.0,33.2555,33.2901,33.1932,33.2624,122100.0
2009-03-03 11:00:00,48.07,48.13,47.88,47.88,93400.0,33.2555,33.297,33.124,33.124,93400.0
2009-03-03 11:05:00,47.89,47.89,47.75,47.82,153400.0,33.1309,33.1309,33.0341,33.0825,153400.0
2009-03-03 11:10:00,47.81,47.83,47.56,47.6,220200.0,33.0756,33.0894,32.9026,32.9303,220200.0
2009-03-03 11:15:00,47.6,47.7,47.45,47.7,171300.0,32.9303,32.9995,32.8265,32.9995,171300.0
2009-03-03 11:20:00,47.7,47.79,47.67,47.7,91000.0,32.9995,33.0618,32.9787,32.9995,91000.0
2009-03-03 11:25:00,47.71,47.75,47.65,47.72,61600.0,33.0064,33.0341,32.9649,33.0133,61600.0
2009-03-03 11:30:00,47.71,47.75,47.65,47.65,72600.0,33.0064,33.0341,32.9649,32.9649,72600.0
2009-03-03 11:35:00,47.66,47.72,47.55,47.55,113200.0,32.9718,33.0133,32.8957,32.8957,113200.0
2009-03-03 11:40:00,47.55,47.79,47.55,47.79,93300.0,32.8957,33.0618,32.8957,33.0618,93300.0
2009-03-03 11:45:00,47.78,47.78,47.65,47.7,79500.0,33.0548,33.0548,32.9649,32.9995,79500.0
2009-03-03 11:50:00,47.7,47.83,47.7,47.81,105500.0,32.9995,33.0894,32.9995,33.0756,105500.0
2009-03-03 11:55:00,47.8,47.83,47.71,47.77,68000.0,33.0687,33.0894,33.0064,33.0479,68000.0
2009-03-03 12:00:00,47.78,47.84,47.73,47.8,109100.0,33.0548,33.0963,33.0202,33.0687,109100.0
2009-03-03 12:05:00,47.81,47.95,47.81,47.91,92400.0,33.0756,33.1724,33.0756,33.1448,92400.0
2009-03-03 12:10:00,47.92,48.0,47.91,47.94,152500.0,33.1517,33.207,33.1448,33.1655,152500.0
2009-03-03 12:15:00,47.94,48.17,47.9,48.08,93100.0,33.1655,33.3246,33.1379,33.2624,93100.0
2009-03-03 12:20:00,48.07,48.11,47.97,48.11,99200.0,33.2555,33.2831,33.1863,33.2831,99200.0
2009-03-03 12:25:00,48.1,48.13,48.09,48.12,85700.0,33.2762,33.297,33.2693,33.2901,85700.0
2009-03-03 12:30:00,48.12,48.12,47.99,48.0,124000.0,33.2901,33.2901,33.2001,33.207,124000.0
2009-03-03 12:35:00,48.0,48.12,48.0,48.02,76000.0,33.207,33.2901,33.207,33.2209,76000.0
2009-03-03 12:40:00,48.02,48.07,47.94,48.05,61300.0,33.2209,33.2555,33.1655,33.2416,61300.0
2009-03-03 12:45:00,48.05,48.12,48.01,48.08,71800.0,33.2416,33.2901,33.214,33.2624,71800.0
2009-03-03 12:50:00,48.08,48.1,47.92,47.98,116900.0,33.2624,33.2762,33.1517,33.1932,116900.0
2009-03-03 12:55:00,47.98,48.02,47.91,47.99,77800.0,33.1932,33.2209,33.1448,33.2001,77800.0
2009-03-03 13:00:00,48.0,48.03,47.95,48.02,63900.0,33.207,33.2278,33.1724,33.2209,63900.0
2009-03-03 13:05:00,48.02,48.02,47.95,48.0,102900.0,33.2209,33.2209,33.1724,33.207,102900.0
2009-03-03 13:10:00,48.01,48.12,47.96,48.04,71600.0,33.214,33.2901,33.1794,33.2347,71600.0
2009-03-03 13:15:00,48.03,48.13,48.02,48.13,99600.0,33.2278,33.297,33.2209,33.297,99600.0
2009-03-03 13:20:00,48.13,48.27,48.13,48.18,76000.0,33.297,33.3938,33.297,33.3316,76000.0
2009-03-03 13:25:00,48.19,48.21,48.0,48.01,47700.0,33.3385,33.3523,33.207,33.214,47700.0
2009-03-03 13:30:00,48.02,48.08,48.0,48.04,70200.0,33.2209,33.2624,33.207,33.2347,70200.0
2009-03-03 13:35:00,48.03,48.07,47.99,48.01,147600.0,33.2278,33.2555,33.2001,33.214,147600.0
2009-03-03 13:40:00,48.0,48.1,48.0,48.06,85700.0,33.207,33.2762,33.207,33.2485,85700.0
2009-03-03 13:45:00,48.06,48.08,47.92,47.93,105000.0,33.2485,33.2624,33.1517,33.1586,105000.0
2009-03-03 13:50:00,47.94,48.23,47.9,48.13,78700.0,33.1655,33.3662,33.1379,33.297,78700.0
2009-03-03 13:55:00,48.15,48.25,48.06,48.16,88700.0,33.3108,33.38,33.2485,33.3177,88700.0
2009-03-03 14:00:00,48.15,48.26,48.14,48.23,101400.0,33.3108,33.3869,33.3039,33.3662,101400.0
2009-03-03 14:05:00,48.24,48.33,48.21,48.33,114800.0,33.3731,33.4353,33.3523,33.4353,114800.0
2009-03-03 14:10:00,48.32,48.53,48.3,48.47,259000.0,33.4284,33.5737,33.4146,33.5322,259000.0
2009-03-03 14:15:00,48.47,48.5,48.39,48.4,77800.0,33.5322,33.5529,33.4768,33.4838,77800.0
2009-03-03 14:20:00,48.4,48.56,48.39,48.55,152100.0,33.4838,33.5945,33.4768,33.5875,152100.0
2009-03-03 14:25:00,48.55,48.58,48.47,48.56,93200.0,33.5875,33.6083,33.5322,33.5945,93200.0
2009-03-03 14:30:00,48.55,48.63,48.5,48.63,163500.0,33.5875,33.6429,33.5529,33.6429,163500.0
2009-03-03 14:35:00,48.63,48.74,48.62,48.73,123200.0,33.6429,33.719,33.636,33.7121,123200.0
2009-03-03 14:40:00,48.73,48.75,48.37,48.37,159500.0,33.7121,33.7259,33.463,33.463,159500.0
2009-03-03 14:45:00,48.39,48.42,48.2,48.31,133600.0,33.4768,33.4976,33.3454,33.4215,133600.0
2009-03-03 14:50:00,48.31,48.44,48.18,48.38,119100.0,33.4215,33.5114,33.3316,33.4699,119100.0
2009-03-03 14:55:00,48.37,48.56,48.37,48.44,129300.0,33.463,33.5945,33.463,33.5114,129300.0
2009-03-03 15:00:00,48.44,48.47,48.34,48.4,142800.0,33.5114,33.5322,33.4423,33.4838,142800.0
2009-03-03 15:05:00,48.41,48.42,48.25,48.35,140800.0,33.4907,33.4976,33.38,33.4492,140800.0
2009-03-03 15:10:00,48.35,48.43,48.17,48.22,111200.0,33.4492,33.5045,33.3246,33.3592,111200.0
2009-03-03 15:15:00,48.23,48.34,48.14,48.29,101900.0,33.3662,33.4423,33.3039,33.4077,101900.0
2009-03-03 15:20:00,48.29,48.32,48.04,48.11,148900.0,33.4077,33.4284,33.2347,33.2831,148900.0
2009-03-03 15:25:00,48.11,48.17,48.03,48.06,130500.0,33.2831,33.3246,33.2278,33.2485,130500.0
2009-03-03 15:30:00,48.05,48.13,48.0,48.13,177600.0,33.2416,33.297,33.207,33.297,177600.0
2009-03-03 15:35:00,48.13,48.13,47.94,48.0,194600.0,33.297,33.297,33.1655,33.207,194600.0
2009-03-03 15:40:00,48.0,48.0,47.9,47.91,132800.0,33.207,33.207,33.1379,33.1448,132800.0
2009-03-03 15:45:00,47.91,48.03,47.88,47.93,175600.0,33.1448,33.2278,33.124,33.1586,175600.0
2009-03-03 15:50:00,47.93,48.13,47.85,48.11,266200.0,33.1586,33.297,33.1033,33.2831,266200.0
2009-03-03 15:55:00,48.11,48.11,47.71,47.71,287600.0,33.2831,33.2831,33.0064,33.0064,287600.0
2009-03-04 09:30:00,48.07,48.28,47.85,47.96,253000.0,33.2555,33.4007,33.1033,33.1794,253000.0
2009-03-04 09:35:00,47.96,47.98,47.73,47.88,129900.0,33.1794,33.1932,33.0202,33.124,129900.0
2009-03-04 09:40:00,47.88,48.19,47.82,48.17,116000.0,33.124,33.3385,33.0825,33.3246,116000.0
2009-03-04 09:45:00,48.18,48.19,48.0,48.15,62500.0,33.3316,33.3385,33.207,33.3108,62500.0
2009-03-04 09:50:00,48.17,48.18,48.0,48.1,131200.0,33.3246,33.3316,33.207,33.2762,131200.0
2009-03-04 09:55:00,48.11,48.17,47.97,48.03,61600.0,33.2831,33.3246,33.1863,33.2278,61600.0
2009-03-04 10:00:00,48.02,48.1,48.0,48.06,70100.0,33.2209,33.2762,33.207,33.2485,70100.0
2009-03-04 10:05:00,48.06,48.13,48.04,48.06,82400.0,33.2485,33.297,33.2347,33.2485,82400.0
2009-03-04 10:10:00,48.05,48.05,47.87,47.89,100000.0,33.2416,33.2416,33.1171,33.1309,100000.0
2009-03-04 10:15:00,47.9,48.02,47.84,47.93,127400.0,33.1379,33.2209,33.0963,33.1586,127400.0
2009-03-04 10:20:00,47.94,47.94,47.88,47.9,68500.0,33.1655,33.1655,33.124,33.1379,68500.0
2009-03-04 10:25:00,47.91,47.94,47.84,47.93,85900.0,33.1448,33.1655,33.0963,33.1586,85900.0
2009-03-04 10:30:00,47.93,47.98,47.84,47.87,92300.0,33.1586,33.1932,33.0963,33.1171,92300.0
2009-03-04 10:35:00,47.87,47.88,47.76,47.85,93500.0,33.1171,33.124,33.041,33.1033,93500.0
2009-03-04 10:40:00,47.83,48.08,47.81,48.03,143800.0,33.0894,33.2624,33.0756,33.2278,143800.0
2009-03-04 10:45:00,48.03,48.1,47.96,47.98,69900.0,33.2278,33.2762,33.1794,33.1932,69900.0
2009-03-04 10:50:00,47.97,48.21,47.96,48.12,84000.0,33.1863,33.3523,33.1794,33.2901,84000.0
2009-03-04 10:55:00,48.11,48.26,48.09,48.24,75200.0,33.2831,33.3869,33.2693,33.3731,75200.0
2009-03-04 11:00:00,48.25,48.29,48.18,48.26,88500.0,33.38,33.4077,33.3316,33.3869,88500.0
2009-03-04 11:05:00,48.25,48.49,48.25,48.4,90700.0,33.38,33.546,33.38,33.4838,90700.0
2009-03-04 11:10:00,48.4,48.51,48.4,48.46,97200.0,33.4838,33.5599,33.4838,33.5253,97200.0
2009-03-04 11:15:00,48.46,48.53,48.37,48.37,79800.0,33.5253,33.5737,33.463,33.463,79800.0
2009-03-04 11:20:00,48.37,48.38,48.3,48.37,92000.0,33.463,33.4699,33.4146,33.463,92000.0
2009-03-04 11:25:00,48.38,48.38,48.31,48.31,100500.0,33.4699,33.4699,33.4215,33.4215,100500.0
2009-03-04 11:30:00,48.33,48.51,48.26,48.51,200900.0,33.4353,33.5599,33.3869,33.5599,200900.0
2009-03-04 11:35:00,48.51,48.63,48.51,48.54,80500.0,33.5599,33.6429,33.5599,33.5806,80500.0
2009-03-04 11:40:00,48.54,48.55,48.48,48.54,35700.0,33.5806,33.5875,33.5391,33.5806,35700.0
2009-03-04 11:45:00,48.53,48.56,48.43,48.51,62500.0,33.5737,33.5945,33.5045,33.5599,62500.0
2009-03-04 11:50:00,48.52,48.59,48.5,48.56,74300.0,33.5668,33.6152,33.5529,33.5945,74300.0
2009-03-04 11:55:00,48.56,48.72,48.54,48.69,58300.0,33.5945,33.7051,33.5806,33.6844,58300.0
2009-03-04 12:00:00,48.7,48.73,48.65,48.65,72700.0,33.6913,33.7121,33.6567,33.6567,72700.0
2009-03-04 12:05:00,48.65,48.66,48.45,48.49,60700.0,33.6567,33.6636,33.5184,33.546,60700.0
2009-03-04 12:10:00,48.49,48.56,48.47,48.53,43800.0,33.546,33.5945,33.5322,33.5737,43800.0
2009-03-04 12:15:00,48.53,48.57,48.48,48.5,74400.0,33.5737,33.6014,33.5391,33.5529,74400.0
2009-03-04 12:20:00,48.5,48.54,48.46,48.48,46000.0,33.5529,33.5806,33.5253,33.5391,46000.0
2009-03-04 12:25:00,48.48,48.62,48.48,48.55,43700.0,33.5391,33.636,33.5391,33.5875,43700.0
2009-03-04 12:30:00,48.55,48.59,48.52,48.59,37400.0,33.5875,33.6152,33.5668,33.6152,37400.0
2009-03-04 12:35:00,48.59,48.7,48.58,48.68,59800.0,33.6152,33.6913,33.6083,33.6775,59800.0
2009-03-04 12:40:00,48.67,48.7,48.63,48.65,60400.0,33.6706,33.6913,33.6429,33.6567,60400.0
2009-03-04 12:45:00,48.65,48.67,48.6,48.62,60900.0,33.6567,33.6706,33.6221,33.636,60900.0
2009-03-04 12:50:00,48.61,48.67,48.61,48.61,67200.0,33.629,33.6706,33.629,33.629,67200.0
2009-03-04 12:55:00,48.61,48.63,48.55,48.6,53700.0,33.629,33.6429,33.5875,33.6221,53700.0
2009-03-04 13:00:00,48.6,48.67,48.55,48.56,77400.0,33.6221,33.6706,33.5875,33.5945,77400.0
2009-03-04 13:05:00,48.56,48.66,48.51,48.64,97400.0,33.5945,33.6636,33.5599,33.6498,97400.0
2009-03-04 13:10:00,48.64,48.7,48.63,48.64,49100.0,33.6498,33.6913,33.6429,33.6498,49100.0
2009-03-04 13:15:00,48.64,48.71,48.54,48.68,105700.0,33.6498,33.6982,33.5806,33.6775,105700.0
2009-03-04 13:20:00,48.67,48.7,48.63,48.69,50900.0,33.6706,33.6913,33.6429,33.6844,50900.0
2009-03-04 13:25:00,48.67,48.8,48.67,48.71,83500.0,33.6706,33.7605,33.6706,33.6982,83500.0
2009-03-04 13:30:00,48.73,48.88,48.7,48.8,109400.0,33.7121,33.8158,33.6913,33.7605,109400.0
2009-03-04 13:35:00,48.8,48.83,48.73,48.78,63800.0,33.7605,33.7812,33.7121,33.7467,63800.0
2009-03-04 13:40:00,48.78,48.83,48.75,48.82,32100.0,33.7467,33.7812,33.7259,33.7743,32100.0
2009-03-04 13:45:00,48.83,48.94,48.8,48.92,107600.0,33.7812,33.8573,33.7605,33.8435,107600.0
2009-03-04 13:50:00,48.92,48.95,48.81,48.81,76700.0,33.8435,33.8643,33.7674,33.7674,76700.0
2009-03-04 13:55:00,48.81,48.84,48.74,48.76,37900.0,33.7674,33.7882,33.719,33.7328,37900.0
2009-03-04 14:00:00,48.75,48.97,48.7,48.9,98700.0,33.7259,33.8781,33.6913,33.8297,98700.0
2009-03-04 14:05:00,48.89,48.99,48.89,48.96,150000.0,33.8228,33.8919,33.8228,33.8712,150000.0
2009-03-04 14:10:00,48.96,49.0,48.9,48.91,101700.0,33.8712,33.8989,33.8297,33.8366,101700.0
2009-03-04 14:15:00,48.91,49.09,48.89,49.01,110100.0,33.8366,33.9611,33.8228,33.9058,110100.0
2009-03-04 14:20:00,48.99,49.02,48.9,48.96,81300.0,33.8919,33.9127,33.8297,33.8712,81300.0
2009-03-04 14:25:00,48.95,48.96,48.79,48.91,80400.0,33.8643,33.8712,33.7536,33.8366,80400.0
2009-03-04 14:30:00,48.91,48.97,48.82,48.9,102400.0,33.8366,33.8781,33.7743,33.8297,102400.0
2009-03-04 14:35:00,48.9,49.18,48.84,49.06,115600.0,33.8297,34.0234,33.7882,33.9404,115600.0
2009-03-04 14:40:00,49.05,49.2,48.98,49.19,104500.0,33.9334,34.0372,33.885,34.0303,104500.0
2009-03-04 14:45:00,49.2,49.35,49.17,49.25,192600.0,34.0372,34.141,34.0165,34.0718,192600.0
2009-03-04 14:50:00,49.26,49.37,49.25,49.29,133000.0,34.0787,34.1548,34.0718,34.0995,133000.0
2009-03-04 14:55:00,49.28,49.4,49.14,49.35,158900.0,34.0926,34.1756,33.9957,34.141,158900.0
2009-03-04 15:00:00,49.35,49.45,49.19,49.2,136700.0,34.141,34.2102,34.0303,34.0372,136700.0
2009-03-04 15:05:00,49.21,49.25,49.11,49.16,139400.0,34.0441,34.0718,33.975,34.0095,139400.0
2009-03-04 15:10:00,49.17,49.38,49.14,49.29,104400.0,34.0165,34.1617,33.9957,34.0995,104400.0
2009-03-04 15:15:00,49.3,49.35,49.21,49.25,105000.0,34.1064,34.141,34.0441,34.0718,105000.0
2009-03-04 15:20:00,49.24,49.29,49.14,49.24,104800.0,34.0649,34.0995,33.9957,34.0649,104800.0
2009-03-04 15:25:00,49.23,49.35,49.18,49.35,82500.0,34.058,34.141,34.0234,34.141,82500.0
2009-03-04 15:30:00,49.36,49.37,49.21,49.21,100100.0,34.1479,34.1548,34.0441,34.0441,100100.0
2009-03-04 15:35:00,49.21,49.24,49.05,49.19,176500.0,34.0441,34.0649,33.9334,34.0303,176500.0
2009-03-04 15:40:00,49.18,49.18,49.09,49.15,144400.0,34.0234,34.0234,33.9611,34.0026,144400.0
2009-03-04 15:45:00,49.14,49.15,48.95,48.99,207400.0,33.9957,34.0026,33.8643,33.8919,207400.0
2009-03-04 15:50:00,48.99,49.0,48.79,48.82,234400.0,33.8919,33.8989,33.7536,33.7743,234400.0
2009-03-04 15:55:00,48.82,48.9,48.59,48.67,586600.0,33.7743,33.8297,33.6152,33.6706,586600.0
2009-03-05 09:30:00,47.71,47.77,47.49,47.5,219300.0,33.0064,33.0479,32.8542,32.8611,219300.0
2009-03-05 09:35:00,47.53,47.85,47.5,47.82,112000.0,32.8819,33.1033,32.8611,33.0825,112000.0
2009-03-05 09:40:00,47.83,47.95,47.8,47.83,64700.0,33.0894,33.1724,33.0687,33.0894,64700.0
2009-03-05 09:45:00,47.85,47.85,47.64,47.65,123000.0,33.1033,33.1033,32.958,32.9649,123000.0
2009-03-05 09:50:00,47.66,47.76,47.65,47.71,81900.0,32.9718,33.041,32.9649,33.0064,81900.0
2009-03-05 09:55:00,47.72,47.74,47.58,47.61,144000.0,33.0133,33.0272,32.9165,32.9372,144000.0
2009-03-05 10:00:00,47.61,47.74,47.56,47.71,149200.0,32.9372,33.0272,32.9026,33.0064,149200.0
2009-03-05 10:05:00,47.72,47.78,47.6,47.65,111100.0,33.0133,33.0548,32.9303,32.9649,111100.0
2009-03-05 10:10:00,47.65,47.68,47.63,47.65,90900.0,32.9649,32.9857,32.9511,32.9649,90900.0
2009-03-05 10:15:00,47.66,47.71,47.59,47.67,55300.0,32.9718,33.0064,32.9234,32.9787,55300.0
2009-03-05 10:20:00,47.67,47.7,47.66,47.69,82300.0,32.9787,32.9995,32.9718,32.9926,82300.0
2009-03-05 10:25:00,47.69,47.73,47.68,47.7,85300.0,32.9926,33.0202,32.9857,32.9995,85300.0
2009-03-05 10:30:00,47.69,47.71,47.61,47.7,100400.0,32.9926,33.0064,32.9372,32.9995,100400.0
2009-03-05 10:35:00,47.7,47.7,47.62,47.63,113700.0,32.9995,32.9995,32.9441,32.9511,113700.0
2009-03-05 10:40:00,47.63,47.72,47.63,47.63,109700.0,32.9511,33.0133,32.9511,32.9511,109700.0
2009-03-05 10:45:00,47.63,47.64,47.5,47.55,172800.0,32.9511,32.958,32.8611,32.8957,172800.0
2009-03-05 10:50:00,47.55,47.58,47.49,47.58,92800.0,32.8957,32.9165,32.8542,32.9165,92800.0
2009-03-05 10:55:00,47.57,47.6,47.48,47.5,113800.0,32.9096,32.9303,32.8473,32.8611,113800.0
2009-03-05 11:00:00,47.5,47.63,47.49,47.6,134300.0,32.8611,32.9511,32.8542,32.9303,134300.0
2009-03-05 11:05:00,47.6,47.7,47.6,47.7,77100.0,32.9303,32.9995,32.9303,32.9995,77100.0
2009-03-05 11:10:00,47.7,47.72,47.6,47.6,125900.0,32.9995,33.0133,32.9303,32.9303,125900.0
2009-03-05 11:15:00,47.6,47.66,47.44,47.45,209300.0,32.9303,32.9718,32.8196,32.8265,209300.0
2009-03-05 11:20:00,47.45,47.54,47.44,47.47,101800.0,32.8265,32.8888,32.8196,32.8404,101800.0
2009-03-05 11:25:00,47.47,47.49,47.35,47.39,100200.0,32.8404,32.8542,32.7574,32.785,100200.0
2009-03-05 11:30:00,47.39,47.4,47.16,47.32,187800.0,32.785,32.792,32.6259,32.7366,187800.0
2009-03-05 11:35:00,47.33,47.46,47.31,47.46,60000.0,32.7435,32.8335,32.7297,32.8335,60000.0
2009-03-05 11:40:00,47.45,47.47,47.34,47.43,54700.0,32.8265,32.8404,32.7504,32.8127,54700.0
2009-03-05 11:45:00,47.42,47.49,47.37,47.44,64100.0,32.8058,32.8542,32.7712,32.8196,64100.0
2009-03-05 11:50:00,47.43,47.44,47.24,47.25,49000.0,32.8127,32.8196,32.6813,32.6882,49000.0
2009-03-05 11:55:00,47.25,47.35,47.24,47.34,80600.0,32.6882,32.7574,32.6813,32.7504,80600.0
2009-03-05 12:00:00,47.33,47.38,47.16,47.23,76500.0,32.7435,32.7781,32.6259,32.6743,76500.0
2009-03-05 12:05:00,47.23,47.31,47.2,47.2,59800.0,32.6743,32.7297,32.6536,32.6536,59800.0
2009-03-05 12:10:00,47.2,47.22,47.12,47.21,70300.0,32.6536,32.6674,32.5982,32.6605,70300.0
2009-03-05 12:15:00,47.21,47.27,47.12,47.25,80600.0,32.6605,32.702,32.5982,32.6882,80600.0
2009-03-05 12:20:00,47.24,47.35,47.24,47.33,68200.0,32.6813,32.7574,32.6813,32.7435,68200.0
2009-03-05 12:25:00,47.33,47.47,47.32,47.46,65400.0,32.7435,32.8404,32.7366,32.8335,65400.0
2009-03-05 12:30:00,47.46,47.55,47.44,47.54,71500.0,32.8335,32.8957,32.8196,32.8888,71500.0
2009-03-05 12:35:00,47.54,47.54,47.43,47.52,67600.0,32.8888,32.8888,32.8127,32.875,67600.0
2009-03-05 12:40:00,47.53,47.53,47.47,47.51,47100.0,32.8819,32.8819,32.8404,32.868,47100.0
2009-03-05 12:45:00,47.51,47.51,47.3,47.34,73100.0,32.868,32.868,32.7228,32.7504,73100.0
2009-03-05 12:50:00,47.35,47.4,47.33,47.36,29600.0,32.7574,32.792,32.7435,32.7643,29600.0
2009-03-05 12:55:00,47.37,47.37,47.24,47.36,66700.0,32.7712,32.7712,32.6813,32.7643,66700.0
2009-03-05 13:00:00,47.35,47.39,47.32,47.38,44100.0,32.7574,32.785,32.7366,32.7781,44100.0
2009-03-05 13:05:00,47.38,47.61,47.38,47.58,71500.0,32.7781,32.9372,32.7781,32.9165,71500.0
2009-03-05 13:10:00,47.59,47.74,47.57,47.69,79700.0,32.9234,33.0272,32.9096,32.9926,79700.0
2009-03-05 13:15:00,47.67,47.7,47.5,47.62,69000.0,32.9787,32.9995,32.8611,32.9441,69000.0
2009-03-05 13:20:00,47.63,47.64,47.44,47.44,48500.0,32.9511,32.958,32.8196,32.8196,48500.0
2009-03-05 13:25:00,47.45,47.5,47.4,47.49,44300.0,32.8265,32.8611,32.792,32.8542,44300.0
2009-03-05 13:30:00,47.49,47.51,47.38,47.42,80300.0,32.8542,32.868,32.7781,32.8058,80300.0
2009-03-05 13:35:00,47.41,47.42,47.34,47.4,39900.0,32.7989,32.8058,32.7504,32.792,39900.0
2009-03-05 13:40:00,47.41,47.51,47.2,47.22,91300.0,32.7989,32.868,32.6536,32.6674,91300.0
2009-03-05 13:45:00,47.23,47.52,47.22,47.41,236400.0,32.6743,32.875,32.6674,32.7989,236400.0
2009-03-05 13:50:00,47.41,47.5,47.36,47.4,254900.0,32.7989,32.8611,32.7643,32.792,254900.0
2009-03-05 13:55:00,47.41,47.44,47.36,47.38,78700.0,32.7989,32.8196,32.7643,32.7781,78700.0
2009-03-05 14:00:00,47.38,47.38,47.28,47.29,64500.0,32.7781,32.7781,32.7089,32.7159,64500.0
2009-03-05 14:05:00,47.3,47.3,47.2,47.29,91300.0,32.7228,32.7228,32.6536,32.7159,91300.0
2009-03-05 14:10:00,47.3,47.34,47.26,47.32,90400.0,32.7228,32.7504,32.6951,32.7366,90400.0
2009-03-05 14:15:00,47.31,47.46,47.29,47.41,134700.0,32.7297,32.8335,32.7159,32.7989,134700.0
2009-03-05 14:20:00,47.42,47.42,47.15,47.17,80600.0,32.8058,32.8058,32.619,32.6328,80600.0
2009-03-05 14:25:00,47.18,47.35,47.16,47.31,70800.0,32.6398,32.7574,32.6259,32.7297,70800.0
2009-03-05 14:30:00,47.31,47.41,47.18,47.38,143700.0,32.7297,32.7989,32.6398,32.7781,143700.0
2009-03-05 14:35:00,47.38,47.45,47.33,47.39,154400.0,32.7781,32.8265,32.7435,32.785,154400.0
2009-03-05 14:40:00,47.39,47.42,47.23,47.3,64400.0,32.785,32.8058,32.6743,32.7228,64400.0
2009-03-05 14:45:00,47.29,47.43,47.19,47.25,98000.0,32.7159,32.8127,32.6467,32.6882,98000.0
2009-03-05 14:50:00,47.26,47.35,47.25,47.32,71100.0,32.6951,32.7574,32.6882,32.7366,71100.0
2009-03-05 14:55:00,47.32,47.41,47.16,47.38,143400.0,32.7366,32.7989,32.6259,32.7781,143400.0
2009-03-05 15:00:00,47.37,47.49,47.32,47.47,90700.0,32.7712,32.8542,32.7366,32.8404,90700.0
2009-03-05 15:05:00,47.46,47.65,47.44,47.49,162200.0,32.8335,32.9649,32.8196,32.8542,162200.0
2009-03-05 15:10:00,47.49,47.76,47.48,47.67,130100.0,32.8542,33.041,32.8473,32.9787,130100.0
2009-03-05 15:15:00,47.67,47.79,47.49,47.51,103200.0,32.9787,33.0618,32.8542,32.868,103200.0
2009-03-05 15:20:00,47.51,47.61,47.44,47.49,140800.0,32.868,32.9372,32.8196,32.8542,140800.0
2009-03-05 15:25:00,47.49,47.52,47.29,47.39,156000.0,32.8542,32.875,32.7159,32.785,156000.0
2009-03-05 15:30:00,47.4,47.44,47.22,47.24,170500.0,32.792,32.8196,32.6674,32.6813,170500.0
2009-03-05 15:35:00,47.24,47.3,47.15,47.25,267600.0,32.6813,32.7228,32.619,32.6882,267600.0
2009-03-05 15:40:00,47.24,47.35,47.13,47.26,325900.0,32.6813,32.7574,32.6052,32.6951,325900.0
2009-03-05 15:45:00,47.25,47.51,47.21,47.51,248200.0,32.6882,32.868,32.6605,32.868,248200.0
2009-03-05 15:50:00,47.51,47.52,47.19,47.23,261600.0,32.868,32.875,32.6467,32.6743,261600.0
2009-03-05 15:55:00,47.23,47.38,47.16,47.26,462600.0,32.6743,32.7781,32.6259,32.6951,462600.0
2009-03-06 09:30:00,46.95,47.64,46.91,46.94,400500.0,32.4806,32.958,32.453,32.4737,400500.0
2009-03-06 09:35:00,46.97,46.98,46.55,46.61,240200.0,32.4945,32.5014,32.2039,32.2454,240200.0
2009-03-06 09:40:00,46.61,46.94,46.6,46.9,319100.0,32.2454,32.4737,32.2385,32.446,319100.0
2009-03-06 09:45:00,46.9,46.92,46.76,46.91,240700.0,32.446,32.4599,32.3492,32.453,240700.0
2009-03-06 09:50:00,46.92,47.06,46.61,46.63,201400.0,32.4599,32.5567,32.2454,32.2593,201400.0
2009-03-06 09:55:00,46.61,46.76,46.6,46.71,213500.0,32.2454,32.3492,32.2385,32.3146,213500.0
2009-03-06 10:00:00,46.69,46.72,46.46,46.49,174800.0,32.3008,32.3215,32.1416,32.1624,174800.0
2009-03-06 10:05:00,46.48,46.62,46.45,46.59,222500.0,32.1555,32.2523,32.1347,32.2316,222500.0
2009-03-06 10:10:00,46.58,46.63,46.44,46.46,171700.0,32.2247,32.2593,32.1278,32.1416,171700.0
2009-03-06 10:15:00,46.46,46.46,46.11,46.14,245200.0,32.1416,32.1416,31.8995,31.9203,245200.0
2009-03-06 10:20:00,46.15,46.25,46.09,46.24,177900.0,31.9272,31.9964,31.8857,31.9894,177900.0
2009-03-06 10:25:00,46.24,46.43,46.23,46.35,177600.0,31.9894,32.1209,31.9825,32.0655,177600.0
2009-03-06 10:30:00,46.35,46.48,46.23,46.24,119300.0,32.0655,32.1555,31.9825,31.9894,119300.0
2009-03-06 10:35:00,46.26,46.26,46.06,46.11,172000.0,32.0033,32.0033,31.8649,31.8995,172000.0
2009-03-06 10:40:00,46.11,46.25,46.1,46.16,120800.0,31.8995,31.9964,31.8926,31.9341,120800.0
2009-03-06 10:45:00,46.15,46.16,46.0,46.08,194300.0,31.9272,31.9341,31.8234,31.8788,194300.0
2009-03-06 10:50:00,46.09,46.15,45.99,46.01,245900.0,31.8857,31.9272,31.8165,31.8303,245900.0
2009-03-06 10:55:00,46.01,46.15,45.94,45.96,148900.0,31.8303,31.9272,31.7819,31.7957,148900.0
2009-03-06 11:00:00,45.96,46.12,45.91,46.11,188500.0,31.7957,31.9064,31.7611,31.8995,188500.0
2009-03-06 11:05:00,46.11,46.24,46.11,46.22,148100.0,31.8995,31.9894,31.8995,31.9756,148100.0
2009-03-06 11:10:00,46.23,46.36,46.21,46.33,125300.0,31.9825,32.0725,31.9687,32.0517,125300.0
2009-03-06 11:15:00,46.32,46.34,46.2,46.25,83000.0,32.0448,32.0586,31.9618,31.9964,83000.0
2009-03-06 11:20:00,46.25,46.37,46.23,46.33,152000.0,31.9964,32.0794,31.9825,32.0517,152000.0
2009-03-06 11:25:00,46.32,46.42,46.32,46.41,158200.0,32.0448,32.114,32.0448,32.1071,158200.0
2009-03-06 11:30:00,46.41,46.57,46.41,46.55,108700.0,32.1071,32.2177,32.1071,32.2039,108700.0
2009-03-06 11:35:00,46.54,46.56,46.37,46.38,96700.0,32.197,32.2108,32.0794,32.0863,96700.0
2009-03-06 11:40:00,46.39,46.42,46.26,46.29,102200.0,32.0932,32.114,32.0033,32.024,102200.0
2009-03-06 11:45:00,46.29,46.35,46.22,46.22,90700.0,32.024,32.0655,31.9756,31.9756,90700.0
2009-03-06 11:50:00,46.22,46.31,46.22,46.29,121700.0,31.9756,32.0379,31.9756,32.024,121700.0
2009-03-06 11:55:00,46.29,46.38,46.29,46.38,139400.0,32.024,32.0863,32.024,32.0863,139400.0
2009-03-06 12:00:00,46.38,46.51,46.32,46.37,269500.0,32.0863,32.1762,32.0448,32.0794,269500.0
2009-03-06 12:05:00,46.38,46.46,46.35,46.43,117000.0,32.0863,32.1416,32.0655,32.1209,117000.0
2009-03-06 12:10:00,46.44,46.46,46.38,46.43,96600.0,32.1278,32.1416,32.0863,32.1209,96600.0
2009-03-06 12:15:00,46.44,46.46,46.3,46.3,141000.0,32.1278,32.1416,32.031,32.031,141000.0
2009-03-06 12:20:00,46.31,46.43,46.29,46.3,184600.0,32.0379,32.1209,32.024,32.031,184600.0
2009-03-06 12:25:00,46.29,46.32,46.23,46.31,86600.0,32.024,32.0448,31.9825,32.0379,86600.0
2009-03-06 12:30:00,46.31,46.41,46.25,46.39,133400.0,32.0379,32.1071,31.9964,32.0932,133400.0
2009-03-06 12:35:00,46.39,46.41,46.3,46.4,64300.0,32.0932,32.1071,32.031,32.1001,64300.0
2009-03-06 12:40:00,46.4,46.4,46.3,46.37,69600.0,32.1001,32.1001,32.031,32.0794,69600.0
2009-03-06 12:45:00,46.37,46.38,46.18,46.23,93800.0,32.0794,32.0863,31.9479,31.9825,93800.0
2009-03-06 12:50:00,46.24,46.31,46.23,46.28,108900.0,31.9894,32.0379,31.9825,32.0171,108900.0
2009-03-06 12:55:00,46.27,46.46,46.26,46.42,179600.0,32.0102,32.1416,32.0033,32.114,179600.0
2009-03-06 13:00:00,46.41,46.45,46.38,46.38,57600.0,32.1071,32.1347,32.0863,32.0863,57600.0
2009-03-06 13:05:00,46.38,46.4,46.34,46.39,37700.0,32.0863,32.1001,32.0586,32.0932,37700.0
2009-03-06 13:10:00,46.4,46.41,46.26,46.29,66100.0,32.1001,32.1071,32.0033,32.024,66100.0
2009-03-06 13:15:00,46.3,46.3,46.2,46.24,99600.0,32.031,32.031,31.9618,31.9894,99600.0
2009-03-06 13:20:00,46.25,46.32,46.2,46.3,66000.0,31.9964,32.0448,31.9618,32.031,66000.0
2009-03-06 13:25:00,46.3,46.39,46.27,46.36,53100.0,32.031,32.0932,32.0102,32.0725,53100.0
2009-03-06 13:30:00,46.37,46.4,46.28,46.33,98700.0,32.0794,32.1001,32.0171,32.0517,98700.0
2009-03-06 13:35:00,46.34,46.39,46.3,46.33,86000.0,32.0586,32.0932,32.031,32.0517,86000.0
2009-03-06 13:40:00,46.34,46.34,46.24,46.26,111600.0,32.0586,32.0586,31.9894,32.0033,111600.0
2009-03-06 13:45:00,46.26,46.41,46.25,46.36,180400.0,32.0033,32.1071,31.9964,32.0725,180400.0
2009-03-06 13:50:00,46.37,46.41,46.33,46.4,112500.0,32.0794,32.1071,32.0517,32.1001,112500.0
2009-03-06 13:55:00,46.39,46.4,46.35,46.36,91800.0,32.0932,32.1001,32.0655,32.0725,91800.0
2009-03-06 14:00:00,46.36,46.42,46.35,46.36,197000.0,32.0725,32.114,32.0655,32.0725,197000.0
2009-03-06 14:05:00,46.36,46.41,46.29,46.36,110500.0,32.0725,32.1071,32.024,32.0725,110500.0
2009-03-06 14:10:00,46.36,46.39,46.26,46.27,143400.0,32.0725,32.0932,32.0033,32.0102,143400.0
2009-03-06 14:15:00,46.27,46.27,46.17,46.23,128600.0,32.0102,32.0102,31.941,31.9825,128600.0
2009-03-06 14:20:00,46.22,46.24,46.14,46.17,70800.0,31.9756,31.9894,31.9203,31.941,70800.0
2009-03-06 14:25:00,46.17,46.19,46.13,46.17,152700.0,31.941,31.9549,31.9133,31.941,152700.0
2009-03-06 14:30:00,46.18,46.37,46.1,46.31,247300.0,31.9479,32.0794,31.8926,32.0379,247300.0
2009-03-06 14:35:00,46.3,46.32,46.21,46.27,179600.0,32.031,32.0448,31.9687,32.0102,179600.0
2009-03-06 14:40:00,46.27,46.31,46.01,46.05,133300.0,32.0102,32.0379,31.8303,31.858,133300.0
2009-03-06 14:45:00,46.05,46.13,46.0,46.01,121800.0,31.858,31.9133,31.8234,31.8303,121800.0
2009-03-06 14:50:00,46.01,46.06,45.98,46.01,127100.0,31.8303,31.8649,31.8096,31.8303,127100.0
2009-03-06 14:55:00,46.0,46.04,45.9,45.97,88500.0,31.8234,31.8511,31.7542,31.8027,88500.0
2009-03-06 15:00:00,45.97,46.0,45.77,45.8,181400.0,31.8027,31.8234,31.6643,31.685,181400.0
2009-03-06 15:05:00,45.8,45.83,45.73,45.78,141200.0,31.685,31.7058,31.6366,31.6712,141200.0
2009-03-06 15:10:00,45.78,45.9,45.77,45.89,124700.0,31.6712,31.7542,31.6643,31.7473,124700.0
2009-03-06 15:15:00,45.88,46.08,45.88,46.05,104800.0,31.7404,31.8788,31.7404,31.858,104800.0
2009-03-06 15:20:00,46.05,46.06,46.01,46.02,171700.0,31.858,31.8649,31.8303,31.8372,171700.0
2009-03-06 15:25:00,46.02,46.06,45.93,46.02,172900.0,31.8372,31.8649,31.775,31.8372,172900.0
2009-03-06 15:30:00,46.02,46.36,45.98,46.31,295600.0,31.8372,32.0725,31.8096,32.0379,295600.0
2009-03-06 15:35:00,46.3,46.4,46.2,46.22,365000.0,32.031,32.1001,31.9618,31.9756,365000.0
2009-03-06 15:40:00,46.22,46.46,46.21,46.44,378000.0,31.9756,32.1416,31.9687,32.1278,378000.0
2009-03-06 15:45:00,46.44,46.53,46.2,46.38,412700.0,32.1278,32.1901,31.9618,32.0863,412700.0
2009-03-06 15:50:00,46.37,46.41,46.22,46.34,348900.0,32.0794,32.1071,31.9756,32.0586,348900.0
2009-03-06 15:55:00,46.34,46.47,46.34,46.39,510000.0,32.0586,32.1486,32.0586,32.0932,510000.0
2009-03-09 09:30:00,45.87,46.06,45.77,46.01,175300.0,31.7335,31.8649,31.6643,31.8303,175300.0
2009-03-09 09:35:00,46.02,46.09,45.9,46.07,192100.0,31.8372,31.8857,31.7542,31.8718,192100.0
2009-03-09 09:40:00,46.05,46.17,46.03,46.09,168100.0,31.858,31.941,31.8442,31.8857,168100.0
2009-03-09 09:45:00,46.12,46.19,46.08,46.15,167100.0,31.9064,31.9549,31.8788,31.9272,167100.0
2009-03-09 09:50:00,46.15,46.35,46.14,46.3,217000.0,31.9272,32.0655,31.9203,32.031,217000.0
2009-03-09 09:55:00,46.3,46.31,46.26,46.26,156500.0,32.031,32.0379,32.0033,32.0033,156500.0
2009-03-09 10:00:00,46.27,46.28,46.2,46.23,104200.0,32.0102,32.0171,31.9618,31.9825,104200.0
2009-03-09 10:05:00,46.23,46.33,46.23,46.28,157100.0,31.9825,32.0517,31.9825,32.0171,157100.0
2009-03-09 10:10:00,46.28,46.33,46.26,46.31,148100.0,32.0171,32.0517,32.0033,32.0379,148100.0
2009-03-09 10:15:00,46.31,46.38,46.3,46.34,131800.0,32.0379,32.0863,32.031,32.0586,131800.0
2009-03-09 10:20:00,46.33,46.53,46.33,46.5,105700.0,32.0517,32.1901,32.0517,32.1693,105700.0
2009-03-09 10:25:00,46.49,46.57,46.48,46.54,87600.0,32.1624,32.2177,32.1555,32.197,87600.0
2009-03-09 10:30:00,46.54,46.58,46.41,46.44,110300.0,32.197,32.2247,32.1071,32.1278,110300.0
2009-03-09 10:35:00,46.45,46.45,46.31,46.34,65400.0,32.1347,32.1347,32.0379,32.0586,65400.0
2009-03-09 10:40:00,46.35,46.35,46.19,46.25,82500.0,32.0655,32.0655,31.9549,31.9964,82500.0
2009-03-09 10:45:00,46.25,46.29,46.14,46.16,97100.0,31.9964,32.024,31.9203,31.9341,97100.0
2009-03-09 10:50:00,46.16,46.3,46.09,46.27,93300.0,31.9341,32.031,31.8857,32.0102,93300.0
2009-03-09 10:55:00,46.27,46.27,46.18,46.2,87600.0,32.0102,32.0102,31.9479,31.9618,87600.0
2009-03-09 11:00:00,46.2,46.28,46.12,46.13,180900.0,31.9618,32.0171,31.9064,31.9133,180900.0
2009-03-09 11:05:00,46.13,46.14,46.0,46.01,76800.0,31.9133,31.9203,31.8234,31.8303,76800.0
2009-03-09 11:10:00,46.01,46.1,46.01,46.08,46200.0,31.8303,31.8926,31.8303,31.8788,46200.0
2009-03-09 11:15:00,46.08,46.15,46.08,46.12,44900.0,31.8788,31.9272,31.8788,31.9064,44900.0
2009-03-09 11:20:00,46.13,46.24,46.12,46.21,74900.0,31.9133,31.9894,31.9064,31.9687,74900.0
2009-03-09 11:25:00,46.22,46.35,46.21,46.35,152500.0,31.9756,32.0655,31.9687,32.0655,152500.0
2009-03-09 11:30:00,46.36,46.43,46.25,46.35,136100.0,32.0725,32.1209,31.9964,32.0655,136100.0
2009-03-09 11:35:00,46.35,46.47,46.34,46.41,109700.0,32.0655,32.1486,32.0586,32.1071,109700.0
2009-03-09 11:40:00,46.41,46.44,46.37,46.41,106500.0,32.1071,32.1278,32.0794,32.1071,106500.0
2009-03-09 11:45:00,46.4,46.42,46.29,46.33,65100.0,32.1001,32.114,32.024,32.0517,65100.0
2009-03-09 11:50:00,46.33,46.42,46.29,46.32,65500.0,32.0517,32.114,32.024,32.0448,65500.0
2009-03-09 11:55:00,46.32,46.34,46.2,46.33,64100.0,32.0448,32.0586,31.9618,32.0517,64100.0
2009-03-09 12:00:00,46.33,46.33,46.22,46.22,56100.0,32.0517,32.0517,31.9756,31.9756,56100.0
2009-03-09 12:05:00,46.22,46.3,46.22,46.25,108900.0,31.9756,32.031,31.9756,31.9964,108900.0
2009-03-09 12:10:00,46.25,46.4,46.23,46.38,67200.0,31.9964,32.1001,31.9825,32.0863,67200.0
2009-03-09 12:15:00,46.39,46.41,46.31,46.33,50800.0,32.0932,32.1071,32.0379,32.0517,50800.0
2009-03-09 12:20:00,46.33,46.36,46.27,46.35,90500.0,32.0517,32.0725,32.0102,32.0655,90500.0
2009-03-09 12:25:00,46.36,46.36,46.3,46.35,142800.0,32.0725,32.0725,32.031,32.0655,142800.0
2009-03-09 12:30:00,46.35,46.37,46.32,46.34,37700.0,32.0655,32.0794,32.0448,32.0586,37700.0
2009-03-09 12:35:00,46.34,46.37,46.19,46.21,86900.0,32.0586,32.0794,31.9549,31.9687,86900.0
2009-03-09 12:40:00,46.2,46.27,46.2,46.24,72400.0,31.9618,32.0102,31.9618,31.9894,72400.0
2009-03-09 12:45:00,46.25,46.32,46.24,46.29,114800.0,31.9964,32.0448,31.9894,32.024,114800.0
2009-03-09 12:50:00,46.32,46.33,46.3,46.31,85800.0,32.0448,32.0517,32.031,32.0379,85800.0
2009-03-09 12:55:00,46.31,46.35,46.29,46.29,42500.0,32.0379,32.0655,32.024,32.024,42500.0
2009-03-09 13:00:00,46.28,46.29,46.19,46.2,140800.0,32.0171,32.024,31.9549,31.9618,140800.0
2009-03-09 13:05:00,46.2,46.22,46.14,46.16,104900.0,31.9618,31.9756,31.9203,31.9341,104900.0
2009-03-09 13:10:00,46.16,46.16,46.05,46.12,88400.0,31.9341,31.9341,31.858,31.9064,88400.0
2009-03-09 13:15:00,46.12,46.16,46.12,46.15,73300.0,31.9064,31.9341,31.9064,31.9272,73300.0
2009-03-09 13:20:00,46.15,46.16,46.13,46.14,85300.0,31.9272,31.9341,31.9133,31.9203,85300.0
2009-03-09 13:25:00,46.14,46.21,46.13,46.2,77500.0,31.9203,31.9687,31.9133,31.9618,77500.0
2009-03-09 13:30:00,46.2,46.24,46.14,46.23,78800.0,31.9618,31.9894,31.9203,31.9825,78800.0
2009-03-09 13:35:00,46.24,46.27,46.2,46.2,74500.0,31.9894,32.0102,31.9618,31.9618,74500.0
2009-03-09 13:40:00,46.21,46.29,46.16,46.27,85200.0,31.9687,32.024,31.9341,32.0102,85200.0
2009-03-09 13:45:00,46.25,46.28,46.19,46.25,140500.0,31.9964,32.0171,31.9549,31.9964,140500.0
2009-03-09 13:50:00,46.25,46.26,46.2,46.23,91300.0,31.9964,32.0033,31.9618,31.9825,91300.0
2009-03-09 13:55:00,46.23,46.25,46.2,46.21,71700.0,31.9825,31.9964,31.9618,31.9687,71700.0
2009-03-09 14:00:00,46.22,46.36,46.16,46.33,135700.0,31.9756,32.0725,31.9341,32.0517,135700.0
2009-03-09 14:05:00,46.33,46.49,46.31,46.35,116400.0,32.0517,32.1624,32.0379,32.0655,116400.0
2009-03-09 14:10:00,46.35,46.41,46.3,46.33,74500.0,32.0655,32.1071,32.031,32.0517,74500.0
2009-03-09 14:15:00,46.33,46.39,46.27,46.39,99200.0,32.0517,32.0932,32.0102,32.0932,99200.0
2009-03-09 14:20:00,46.38,46.39,46.2,46.24,73200.0,32.0863,32.0932,31.9618,31.9894,73200.0
2009-03-09 14:25:00,46.23,46.25,46.17,46.21,80700.0,31.9825,31.9964,31.941,31.9687,80700.0
2009-03-09 14:30:00,46.21,46.23,46.11,46.11,84100.0,31.9687,31.9825,31.8995,31.8995,84100.0
2009-03-09 14:35:00,46.12,46.17,46.09,46.15,146800.0,31.9064,31.941,31.8857,31.9272,146800.0
2009-03-09 14:40:00,46.16,46.2,46.1,46.12,86800.0,31.9341,31.9618,31.8926,31.9064,86800.0
2009-03-09 14:45:00,46.12,46.3,46.1,46.21,129600.0,31.9064,32.031,31.8926,31.9687,129600.0
2009-03-09 14:50:00,46.21,46.29,46.2,46.24,119100.0,31.9687,32.024,31.9618,31.9894,119100.0
2009-03-09 14:55:00,46.24,46.26,46.09,46.15,101200.0,31.9894,32.0033,31.8857,31.9272,101200.0
2009-03-09 15:00:00,46.16,46.27,46.15,46.24,100000.0,31.9341,32.0102,31.9272,31.9894,100000.0
2009-03-09 15:05:00,46.23,46.24,46.06,46.24,106200.0,31.9825,31.9894,31.8649,31.9894,106200.0
2009-03-09 15:10:00,46.24,46.24,46.04,46.07,98700.0,31.9894,31.9894,31.8511,31.8718,98700.0
2009-03-09 15:15:00,46.07,46.08,45.96,46.05,111200.0,31.8718,31.8788,31.7957,31.858,111200.0
2009-03-09 15:20:00,46.06,46.13,46.05,46.13,79400.0,31.8649,31.9133,31.858,31.9133,79400.0
2009-03-09 15:25:00,46.13,46.24,46.06,46.16,146100.0,31.9133,31.9894,31.8649,31.9341,146100.0
2009-03-09 15:30:00,46.16,46.27,46.13,46.24,119000.0,31.9341,32.0102,31.9133,31.9894,119000.0
2009-03-09 15:35:00,46.24,46.35,46.22,46.23,180700.0,31.9894,32.0655,31.9756,31.9825,180700.0
2009-03-09 15:40:00,46.23,46.38,46.22,46.38,193400.0,31.9825,32.0863,31.9756,32.0863,193400.0
2009-03-09 15:45:00,46.39,46.45,46.28,46.34,283100.0,32.0932,32.1347,32.0171,32.0586,283100.0
2009-03-09 15:50:00,46.33,46.48,46.25,46.37,255400.0,32.0517,32.1555,31.9964,32.0794,255400.0
2009-03-09 15:55:00,46.37,46.48,46.27,46.27,294200.0,32.0794,32.1555,32.0102,32.0102,294200.0
2009-03-10 09:30:00,46.89,47.21,46.4,46.57,137400.0,32.4391,32.6605,32.1001,32.2177,137400.0
2009-03-10 09:35:00,46.58,46.76,46.48,46.71,94100.0,32.2247,32.3492,32.1555,32.3146,94100.0
2009-03-10 09:40:00,46.7,46.92,46.65,46.83,107100.0,32.3077,32.4599,32.2731,32.3976,107100.0
2009-03-10 09:45:00,46.84,47.05,46.76,46.96,102300.0,32.4045,32.5498,32.3492,32.4876,102300.0
2009-03-10 09:50:00,46.96,47.23,46.95,47.13,128600.0,32.4876,32.6743,32.4806,32.6052,128600.0
2009-03-10 09:55:00,47.13,47.17,46.98,47.01,90100.0,32.6052,32.6328,32.5014,32.5221,90100.0
2009-03-10 10:00:00,47.01,47.1,46.99,47.0,101400.0,32.5221,32.5844,32.5083,32.5152,101400.0
2009-03-10 10:05:00,46.99,47.26,46.96,47.25,133600.0,32.5083,32.6951,32.4876,32.6882,133600.0
2009-03-10 10:10:00,47.24,47.51,47.16,47.49,255800.0,32.6813,32.868,32.6259,32.8542,255800.0
2009-03-10 10:15:00,47.49,47.73,47.45,47.56,227000.0,32.8542,33.0202,32.8265,32.9026,227000.0
2009-03-10 10:20:00,47.58,47.59,47.34,47.38,139500.0,32.9165,32.9234,32.7504,32.7781,139500.0
2009-03-10 10:25:00,47.37,47.38,47.3,47.35,78600.0,32.7712,32.7781,32.7228,32.7574,78600.0
2009-03-10 10:30:00,47.36,47.44,47.29,47.32,109600.0,32.7643,32.8196,32.7159,32.7366,109600.0
2009-03-10 10:35:00,47.32,47.37,47.26,47.35,173900.0,32.7366,32.7712,32.6951,32.7574,173900.0
2009-03-10 10:40:00,47.34,47.42,47.34,47.36,84800.0,32.7504,32.8058,32.7504,32.7643,84800.0
2009-03-10 10:45:00,47.37,47.53,47.36,47.48,78300.0,32.7712,32.8819,32.7643,32.8473,78300.0
2009-03-10 10:50:00,47.47,47.53,47.47,47.49,74100.0,32.8404,32.8819,32.8404,32.8542,74100.0
2009-03-10 10:55:00,47.49,47.51,47.43,47.48,123000.0,32.8542,32.868,32.8127,32.8473,123000.0
2009-03-10 11:00:00,47.48,47.51,47.42,47.44,104900.0,32.8473,32.868,32.8058,32.8196,104900.0
2009-03-10 11:05:00,47.42,47.56,47.42,47.54,135400.0,32.8058,32.9026,32.8058,32.8888,135400.0
2009-03-10 11:10:00,47.54,47.65,47.52,47.65,108500.0,32.8888,32.9649,32.875,32.9649,108500.0
2009-03-10 11:15:00,47.66,47.77,47.62,47.73,128200.0,32.9718,33.0479,32.9441,33.0202,128200.0
2009-03-10 11:20:00,47.72,47.75,47.6,47.64,86900.0,33.0133,33.0341,32.9303,32.958,86900.0
2009-03-10 11:25:00,47.64,47.77,47.62,47.75,87600.0,32.958,33.0479,32.9441,33.0341,87600.0
2009-03-10 11:30:00,47.75,47.82,47.75,47.76,46500.0,33.0341,33.0825,33.0341,33.041,46500.0
2009-03-10 11:35:00,47.77,47.77,47.67,47.73,77200.0,33.0479,33.0479,32.9787,33.0202,77200.0
2009-03-10 11:40:00,47.73,47.76,47.71,47.74,83700.0,33.0202,33.041,33.0064,33.0272,83700.0
2009-03-10 11:45:00,47.75,47.79,47.73,47.76,76600.0,33.0341,33.0618,33.0202,33.041,76600.0
2009-03-10 11:50:00,47.76,47.8,47.75,47.79,79600.0,33.041,33.0687,33.0341,33.0618,79600.0
2009-03-10 11:55:00,47.79,47.98,47.77,47.97,163400.0,33.0618,33.1932,33.0479,33.1863,163400.0
2009-03-10 12:00:00,47.96,48.07,47.87,48.01,133500.0,33.1794,33.2555,33.1171,33.214,133500.0
2009-03-10 12:05:00,48.0,48.03,47.85,47.87,98300.0,33.207,33.2278,33.1033,33.1171,98300.0
2009-03-10 12:10:00,47.88,47.9,47.86,47.88,68800.0,33.124,33.1379,33.1102,33.124,68800.0
2009-03-10 12:15:00,47.89,47.96,47.87,47.88,91300.0,33.1309,33.1794,33.1171,33.124,91300.0
2009-03-10 12:20:00,47.88,47.96,47.86,47.94,45800.0,33.124,33.1794,33.1102,33.1655,45800.0
2009-03-10 12:25:00,47.94,47.98,47.91,47.98,49800.0,33.1655,33.1932,33.1448,33.1932,49800.0
2009-03-10 12:30:00,47.99,48.01,47.94,47.97,39800.0,33.2001,33.214,33.1655,33.1863,39800.0
2009-03-10 12:35:00,47.96,48.02,47.94,48.0,82000.0,33.1794,33.2209,33.1655,33.207,82000.0
2009-03-10 12:40:00,48.0,48.08,48.0,48.07,44000.0,33.207,33.2624,33.207,33.2555,44000.0
2009-03-10 12:45:00,48.07,48.11,48.06,48.06,56300.0,33.2555,33.2831,33.2485,33.2485,56300.0
2009-03-10 12:50:00,48.06,48.09,47.99,48.04,82200.0,33.2485,33.2693,33.2001,33.2347,82200.0
2009-03-10 12:55:00,48.05,48.07,47.99,48.0,84200.0,33.2416,33.2555,33.2001,33.207,84200.0
2009-03-10 13:00:00,48.0,48.04,47.98,47.99,46900.0,33.207,33.2347,33.1932,33.2001,46900.0
2009-03-10 13:05:00,47.99,48.05,47.97,48.03,34400.0,33.2001,33.2416,33.1863,33.2278,34400.0
2009-03-10 13:10:00,48.04,48.12,48.01,48.1,46200.0,33.2347,33.2901,33.214,33.2762,46200.0
2009-03-10 13:15:00,48.11,48.16,48.09,48.11,37400.0,33.2831,33.3177,33.2693,33.2831,37400.0
2009-03-10 13:20:00,48.11,48.12,48.03,48.03,52700.0,33.2831,33.2901,33.2278,33.2278,52700.0
2009-03-10 13:25:00,48.03,48.07,48.0,48.06,39500.0,33.2278,33.2555,33.207,33.2485,39500.0
2009-03-10 13:30:00,48.05,48.26,48.03,48.26,119700.0,33.2416,33.3869,33.2278,33.3869,119700.0
2009-03-10 13:35:00,48.25,48.25,48.1,48.1,71200.0,33.38,33.38,33.2762,33.2762,71200.0
2009-03-10 13:40:00,48.1,48.21,48.1,48.18,48800.0,33.2762,33.3523,33.2762,33.3316,48800.0
2009-03-10 13:45:00,48.18,48.2,48.13,48.14,39600.0,33.3316,33.3454,33.297,33.3039,39600.0
2009-03-10 13:50:00,48.15,48.15,48.11,48.13,104900.0,33.3108,33.3108,33.2831,33.297,104900.0
2009-03-10 13:55:00,48.13,48.15,48.11,48.13,91400.0,33.297,33.3108,33.2831,33.297,91400.0
2009-03-10 14:00:00,48.13,48.2,48.12,48.19,85600.0,33.297,33.3454,33.2901,33.3385,85600.0
2009-03-10 14:05:00,48.2,48.23,48.14,48.18,111600.0,33.3454,33.3662,33.3039,33.3316,111600.0
2009-03-10 14:10:00,48.19,48.24,48.15,48.2,112900.0,33.3385,33.3731,33.3108,33.3454,112900.0
2009-03-10 14:15:00,48.19,48.27,48.15,48.24,168000.0,33.3385,33.3938,33.3108,33.3731,168000.0
2009-03-10 14:20:00,48.25,48.27,48.16,48.2,103400.0,33.38,33.3938,33.3177,33.3454,103400.0
2009-03-10 14:25:00,48.2,48.3,48.2,48.27,143900.0,33.3454,33.4146,33.3454,33.3938,143900.0
2009-03-10 14:30:00,48.27,48.35,48.25,48.3,141900.0,33.3938,33.4492,33.38,33.4146,141900.0
2009-03-10 14:35:00,48.29,48.36,48.14,48.14,204000.0,33.4077,33.4561,33.3039,33.3039,204000.0
2009-03-10 14:40:00,48.15,48.15,47.97,47.98,306800.0,33.3108,33.3108,33.1863,33.1932,306800.0
2009-03-10 14:45:00,47.98,47.98,47.67,47.67,305700.0,33.1932,33.1932,32.9787,32.9787,305700.0
2009-03-10 14:50:00,47.68,47.68,47.55,47.62,233000.0,32.9857,32.9857,32.8957,32.9441,233000.0
2009-03-10 14:55:00,47.62,47.63,47.5,47.57,387900.0,32.9441,32.9511,32.8611,32.9096,387900.0
2009-03-10 15:00:00,47.57,47.74,47.57,47.67,173900.0,32.9096,33.0272,32.9096,32.9787,173900.0
2009-03-10 15:05:00,47.66,47.78,47.66,47.73,81500.0,32.9718,33.0548,32.9718,33.0202,81500.0
2009-03-10 15:10:00,47.72,47.78,47.63,47.75,232300.0,33.0133,33.0548,32.9511,33.0341,232300.0
2009-03-10 15:15:00,47.74,47.8,47.7,47.79,99200.0,33.0272,33.0687,32.9995,33.0618,99200.0
2009-03-10 15:20:00,47.79,47.94,47.79,47.88,118300.0,33.0618,33.1655,33.0618,33.124,118300.0
2009-03-10 15:25:00,47.9,48.19,47.84,48.06,168400.0,33.1379,33.3385,33.0963,33.2485,168400.0
2009-03-10 15:30:00,48.08,48.08,47.93,48.04,126400.0,33.2624,33.2624,33.1586,33.2347,126400.0
2009-03-10 15:35:00,48.04,48.15,47.97,48.14,113100.0,33.2347,33.3108,33.1863,33.3039,113100.0
2009-03-10 15:40:00,48.14,48.16,47.99,48.05,170300.0,33.3039,33.3177,33.2001,33.2416,170300.0
2009-03-10 15:45:00,48.04,48.13,47.95,48.12,196800.0,33.2347,33.297,33.1724,33.2901,196800.0
2009-03-10 15:50:00,48.13,48.32,48.13,48.28,379100.0,33.297,33.4284,33.297,33.4007,379100.0
2009-03-10 15:55:00,48.28,48.35,48.16,48.21,394600.0,33.4007,33.4492,33.3177,33.3523,394600.0
2009-03-11 09:30:00,48.57,48.76,48.36,48.5,177900.0,33.6014,33.7328,33.4561,33.5529,177900.0
2009-03-11 09:35:00,48.47,48.97,48.38,48.96,166800.0,33.5322,33.8781,33.4699,33.8712,166800.0
2009-03-11 09:40:00,48.94,49.12,48.87,49.08,129500.0,33.8573,33.9819,33.8089,33.9542,129500.0
2009-03-11 09:45:00,49.07,49.27,48.94,48.97,213900.0,33.9473,34.0856,33.8573,33.8781,213900.0
2009-03-11 09:50:00,48.97,49.12,48.93,49.06,118100.0,33.8781,33.9819,33.8504,33.9404,118100.0
2009-03-11 09:55:00,49.07,49.22,48.99,49.2,96000.0,33.9473,34.0511,33.8919,34.0372,96000.0
2009-03-11 10:00:00,49.19,49.25,49.06,49.08,87300.0,34.0303,34.0718,33.9404,33.9542,87300.0
2009-03-11 10:05:00,49.08,49.15,49.01,49.05,74700.0,33.9542,34.0026,33.9058,33.9334,74700.0
2009-03-11 10:10:00,49.04,49.06,48.99,49.02,90700.0,33.9265,33.9404,33.8919,33.9127,90700.0
2009-03-11 10:15:00,49.02,49.08,48.93,48.96,130800.0,33.9127,33.9542,33.8504,33.8712,130800.0
2009-03-11 10:20:00,48.95,49.06,48.94,49.05,218700.0,33.8643,33.9404,33.8573,33.9334,218700.0
2009-03-11 10:25:00,49.05,49.3,49.04,49.3,95300.0,33.9334,34.1064,33.9265,34.1064,95300.0
2009-03-11 10:30:00,49.3,49.35,49.2,49.28,97000.0,34.1064,34.141,34.0372,34.0926,97000.0
2009-03-11 10:35:00,49.29,49.33,49.21,49.31,114300.0,34.0995,34.1271,34.0441,34.1133,114300.0
2009-03-11 10:40:00,49.3,49.41,49.27,49.31,127000.0,34.1064,34.1825,34.0856,34.1133,127000.0
2009-03-11 10:45:00,49.3,49.38,49.25,49.36,124300.0,34.1064,34.1617,34.0718,34.1479,124300.0
2009-03-11 10:50:00,49.35,49.42,49.32,49.34,103200.0,34.141,34.1894,34.1202,34.1341,103200.0
2009-03-11 10:55:00,49.36,49.4,49.3,49.3,96400.0,34.1479,34.1756,34.1064,34.1064,96400.0
2009-03-11 11:00:00,49.3,49.3,49.09,49.14,305300.0,34.1064,34.1064,33.9611,33.9957,305300.0
2009-03-11 11:05:00,49.13,49.14,48.9,48.91,211300.0,33.9888,33.9957,33.8297,33.8366,211300.0
2009-03-11 11:10:00,48.91,48.93,48.72,48.85,260100.0,33.8366,33.8504,33.7051,33.7951,260100.0
2009-03-11 11:15:00,48.85,48.89,48.68,48.68,95000.0,33.7951,33.8228,33.6775,33.6775,95000.0
2009-03-11 11:20:00,48.67,48.69,48.34,48.34,217500.0,33.6706,33.6844,33.4423,33.4423,217500.0
2009-03-11 11:25:00,48.33,48.36,48.05,48.12,209400.0,33.4353,33.4561,33.2416,33.2901,209400.0
2009-03-11 11:30:00,48.13,48.19,47.87,47.88,240800.0,33.297,33.3385,33.1171,33.124,240800.0
2009-03-11 11:35:00,47.89,47.89,47.64,47.75,220000.0,33.1309,33.1309,32.958,33.0341,220000.0
2009-03-11 11:40:00,47.74,47.76,47.33,47.52,414900.0,33.0272,33.041,32.7435,32.875,414900.0
2009-03-11 11:45:00,47.51,47.68,47.45,47.56,162900.0,32.868,32.9857,32.8265,32.9026,162900.0
2009-03-11 11:50:00,47.55,47.71,47.45,47.71,202600.0,32.8957,33.0064,32.8265,33.0064,202600.0
2009-03-11 11:55:00,47.71,47.85,47.65,47.67,228800.0,33.0064,33.1033,32.9649,32.9787,228800.0
2009-03-11 12:00:00,47.67,47.79,47.56,47.6,91000.0,32.9787,33.0618,32.9026,32.9303,91000.0
2009-03-11 12:05:00,47.58,47.6,47.49,47.5,83300.0,32.9165,32.9303,32.8542,32.8611,83300.0
2009-03-11 12:10:00,47.49,47.55,47.47,47.5,111000.0,32.8542,32.8957,32.8404,32.8611,111000.0
2009-03-11 12:15:00,47.51,47.53,47.45,47.45,95800.0,32.868,32.8819,32.8265,32.8265,95800.0
2009-03-11 12:20:00,47.44,47.44,47.31,47.35,69700.0,32.8196,32.8196,32.7297,32.7574,69700.0
2009-03-11 12:25:00,47.36,47.36,47.27,47.32,84200.0,32.7643,32.7643,32.702,32.7366,84200.0
2009-03-11 12:30:00,47.31,47.36,47.27,47.34,107700.0,32.7297,32.7643,32.702,32.7504,107700.0
2009-03-11 12:35:00,47.35,47.39,47.22,47.23,73900.0,32.7574,32.785,32.6674,32.6743,73900.0
2009-03-11 12:40:00,47.22,47.36,47.21,47.27,83700.0,32.6674,32.7643,32.6605,32.702,83700.0
2009-03-11 12:45:00,47.28,47.44,47.28,47.43,48300.0,32.7089,32.8196,32.7089,32.8127,48300.0
2009-03-11 12:50:00,47.43,47.44,47.39,47.39,33200.0,32.8127,32.8196,32.785,32.785,33200.0
2009-03-11 12:55:00,47.39,47.42,47.31,47.31,81900.0,32.785,32.8058,32.7297,32.7297,81900.0
2009-03-11 13:00:00,47.32,47.37,47.31,47.31,54500.0,32.7366,32.7712,32.7297,32.7297,54500.0
2009-03-11 13:05:00,47.31,47.4,47.31,47.38,95200.0,32.7297,32.792,32.7297,32.7781,95200.0
2009-03-11 13:10:00,47.38,47.57,47.38,47.55,65100.0,32.7781,32.9096,32.7781,32.8957,65100.0
2009-03-11 13:15:00,47.56,47.65,47.56,47.6,72600.0,32.9026,32.9649,32.9026,32.9303,72600.0
2009-03-11 13:20:00,47.61,47.71,47.6,47.65,50900.0,32.9372,33.0064,32.9303,32.9649,50900.0
2009-03-11 13:25:00,47.65,47.67,47.51,47.53,80100.0,32.9649,32.9787,32.868,32.8819,80100.0
2009-03-11 13:30:00,47.55,47.64,47.51,47.51,52700.0,32.8957,32.958,32.868,32.868,52700.0
2009-03-11 13:35:00,47.51,47.75,47.51,47.73,88000.0,32.868,33.0341,32.868,33.0202,88000.0
2009-03-11 13:40:00,47.74,47.76,47.65,47.73,82900.0,33.0272,33.041,32.9649,33.0202,82900.0
2009-03-11 13:45:00,47.73,47.76,47.69,47.7,56900.0,33.0202,33.041,32.9926,32.9995,56900.0
2009-03-11 13:50:00,47.7,47.76,47.69,47.73,99300.0,32.9995,33.041,32.9926,33.0202,99300.0
2009-03-11 13:55:00,47.74,47.93,47.74,47.93,90800.0,33.0272,33.1586,33.0272,33.1586,90800.0
2009-03-11 14:00:00,47.93,47.96,47.86,47.92,219400.0,33.1586,33.1794,33.1102,33.1517,219400.0
2009-03-11 14:05:00,47.91,47.91,47.65,47.65,90300.0,33.1448,33.1448,32.9649,32.9649,90300.0
2009-03-11 14:10:00,47.65,47.82,47.64,47.82,139600.0,32.9649,33.0825,32.958,33.0825,139600.0
2009-03-11 14:15:00,47.82,47.82,47.53,47.53,75500.0,33.0825,33.0825,32.8819,32.8819,75500.0
2009-03-11 14:20:00,47.53,47.58,47.47,47.47,73100.0,32.8819,32.9165,32.8404,32.8404,73100.0
2009-03-11 14:25:00,47.48,47.5,47.39,47.39,110100.0,32.8473,32.8611,32.785,32.785,110100.0
2009-03-11 14:30:00,47.4,47.42,47.32,47.35,115900.0,32.792,32.8058,32.7366,32.7574,115900.0
2009-03-11 14:35:00,47.35,47.37,47.3,47.31,102300.0,32.7574,32.7712,32.7228,32.7297,102300.0
2009-03-11 14:40:00,47.3,47.41,47.3,47.39,112000.0,32.7228,32.7989,32.7228,32.785,112000.0
2009-03-11 14:45:00,47.39,47.43,47.25,47.28,210900.0,32.785,32.8127,32.6882,32.7089,210900.0
2009-03-11 14:50:00,47.28,47.3,47.22,47.22,99500.0,32.7089,32.7228,32.6674,32.6674,99500.0
2009-03-11 14:55:00,47.21,47.24,47.15,47.15,110600.0,32.6605,32.6813,32.619,32.619,110600.0
2009-03-11 15:00:00,47.14,47.21,47.14,47.2,109100.0,32.6121,32.6605,32.6121,32.6536,109100.0
2009-03-11 15:05:00,47.19,47.21,47.14,47.19,199300.0,32.6467,32.6605,32.6121,32.6467,199300.0
2009-03-11 15:10:00,47.2,47.27,47.18,47.21,175500.0,32.6536,32.702,32.6398,32.6605,175500.0
2009-03-11 15:15:00,47.21,47.23,47.14,47.22,68300.0,32.6605,32.6743,32.6121,32.6674,68300.0
2009-03-11 15:20:00,47.23,47.34,47.23,47.32,115400.0,32.6743,32.7504,32.6743,32.7366,115400.0
2009-03-11 15:25:00,47.32,47.45,47.32,47.35,150400.0,32.7366,32.8265,32.7366,32.7574,150400.0
2009-03-11 15:30:00,47.35,47.44,47.29,47.44,104000.0,32.7574,32.8196,32.7159,32.8196,104000.0
2009-03-11 15:35:00,47.44,47.61,47.42,47.59,124800.0,32.8196,32.9372,32.8058,32.9234,124800.0
2009-03-11 15:40:00,47.6,47.68,47.51,47.53,186100.0,32.9303,32.9857,32.868,32.8819,186100.0
2009-03-11 15:45:00,47.54,47.54,47.25,47.29,194500.0,32.8888,32.8888,32.6882,32.7159,194500.0
2009-03-11 15:50:00,47.29,47.43,47.28,47.33,233200.0,32.7159,32.8127,32.7089,32.7435,233200.0
2009-03-11 15:55:00,47.32,47.33,47.15,47.25,420800.0,32.7366,32.7435,32.619,32.6882,420800.0
2009-03-12 09:30:00,47.59,47.8,47.17,47.8,116100.0,32.9234,33.0687,32.6328,33.0687,116100.0
2009-03-12 09:35:00,47.8,47.96,47.6,47.88,78900.0,33.0687,33.1794,32.9303,33.124,78900.0
2009-03-12 09:40:00,47.86,47.96,47.61,47.72,91900.0,33.1102,33.1794,32.9372,33.0133,91900.0
2009-03-12 09:45:00,47.72,47.75,47.36,47.42,107700.0,33.0133,33.0341,32.7643,32.8058,107700.0
2009-03-12 09:50:00,47.4,47.63,47.37,47.58,112600.0,32.792,32.9511,32.7712,32.9165,112600.0
2009-03-12 09:55:00,47.57,47.91,47.5,47.9,123100.0,32.9096,33.1448,32.8611,33.1379,123100.0
2009-03-12 10:00:00,47.91,48.21,47.9,48.2,126700.0,33.1448,33.3523,33.1379,33.3454,126700.0
2009-03-12 10:05:00,48.2,48.6,48.18,48.6,178900.0,33.3454,33.6221,33.3316,33.6221,178900.0
2009-03-12 10:10:00,48.6,48.76,48.52,48.63,109200.0,33.6221,33.7328,33.5668,33.6429,109200.0
2009-03-12 10:15:00,48.62,48.97,48.61,48.8,128900.0,33.636,33.8781,33.629,33.7605,128900.0
2009-03-12 10:20:00,48.79,48.99,48.75,48.76,87600.0,33.7536,33.8919,33.7259,33.7328,87600.0
2009-03-12 10:25:00,48.78,48.81,48.73,48.79,50200.0,33.7467,33.7674,33.7121,33.7536,50200.0
2009-03-12 10:30:00,48.8,48.93,48.79,48.9,85200.0,33.7605,33.8504,33.7536,33.8297,85200.0
2009-03-12 10:35:00,48.9,48.99,48.9,48.95,64800.0,33.8297,33.8919,33.8297,33.8643,64800.0
2009-03-12 10:40:00,48.96,49.38,48.93,49.34,166400.0,33.8712,34.1617,33.8504,34.1341,166400.0
2009-03-12 10:45:00,49.35,49.59,49.31,49.44,206700.0,34.141,34.307,34.1133,34.2032,206700.0
2009-03-12 10:50:00,49.44,49.5,49.22,49.24,122400.0,34.2032,34.2448,34.0511,34.0649,122400.0
2009-03-12 10:55:00,49.24,49.25,49.13,49.13,175700.0,34.0649,34.0718,33.9888,33.9888,175700.0
2009-03-12 11:00:00,49.12,49.25,49.12,49.23,71100.0,33.9819,34.0718,33.9819,34.058,71100.0
2009-03-12 11:05:00,49.23,49.3,49.14,49.28,139500.0,34.058,34.1064,33.9957,34.0926,139500.0
2009-03-12 11:10:00,49.27,49.27,49.19,49.25,73100.0,34.0856,34.0856,34.0303,34.0718,73100.0
2009-03-12 11:15:00,49.23,49.32,49.21,49.3,35300.0,34.058,34.1202,34.0441,34.1064,35300.0
2009-03-12 11:20:00,49.31,49.33,49.26,49.27,89000.0,34.1133,34.1271,34.0787,34.0856,89000.0
2009-03-12 11:25:00,49.27,49.31,49.23,49.27,101000.0,34.0856,34.1133,34.058,34.0856,101000.0
2009-03-12 11:30:00,49.28,49.31,49.21,49.21,60200.0,34.0926,34.1133,34.0441,34.0441,60200.0
2009-03-12 11:35:00,49.21,49.25,49.18,49.22,48700.0,34.0441,34.0718,34.0234,34.0511,48700.0
2009-03-12 11:40:00,49.22,49.35,49.22,49.3,102900.0,34.0511,34.141,34.0511,34.1064,102900.0
2009-03-12 11:45:00,49.3,49.38,49.27,49.3,78100.0,34.1064,34.1617,34.0856,34.1064,78100.0
2009-03-12 11:50:00,49.31,49.47,49.31,49.37,84200.0,34.1133,34.224,34.1133,34.1548,84200.0
2009-03-12 11:55:00,49.37,49.43,49.36,49.43,69000.0,34.1548,34.1963,34.1479,34.1963,69000.0
2009-03-12 12:00:00,49.44,49.49,49.42,49.42,47300.0,34.2032,34.2378,34.1894,34.1894,47300.0
2009-03-12 12:05:00,49.42,49.45,49.35,49.43,51700.0,34.1894,34.2102,34.141,34.1963,51700.0
2009-03-12 12:10:00,49.44,49.46,49.37,49.41,65600.0,34.2032,34.2171,34.1548,34.1825,65600.0
2009-03-12 12:15:00,49.41,49.5,49.37,49.38,50500.0,34.1825,34.2448,34.1548,34.1617,50500.0
2009-03-12 12:20:00,49.39,49.44,49.37,49.4,60900.0,34.1687,34.2032,34.1548,34.1756,60900.0
2009-03-12 12:25:00,49.4,49.45,49.34,49.43,81000.0,34.1756,34.2102,34.1341,34.1963,81000.0
2009-03-12 12:30:00,49.42,49.48,49.38,49.46,37600.0,34.1894,34.2309,34.1617,34.2171,37600.0
2009-03-12 12:35:00,49.47,49.53,49.46,49.48,115500.0,34.224,34.2655,34.2171,34.2309,115500.0
2009-03-12 12:40:00,49.47,49.5,49.44,49.48,48000.0,34.224,34.2448,34.2032,34.2309,48000.0
2009-03-12 12:45:00,49.49,49.51,49.47,49.5,51800.0,34.2378,34.2517,34.224,34.2448,51800.0
2009-03-12 12:50:00,49.5,49.56,49.41,49.54,85400.0,34.2448,34.2863,34.1825,34.2724,85400.0
2009-03-12 12:55:00,49.53,49.59,49.48,49.52,126000.0,34.2655,34.307,34.2309,34.2586,126000.0
2009-03-12 13:00:00,49.52,49.56,49.43,49.5,106100.0,34.2586,34.2863,34.1963,34.2448,106100.0
2009-03-12 13:05:00,49.51,49.56,49.44,49.56,79600.0,34.2517,34.2863,34.2032,34.2863,79600.0
2009-03-12 13:10:00,49.56,49.59,49.46,49.49,58600.0,34.2863,34.307,34.2171,34.2378,58600.0
2009-03-12 13:15:00,49.49,49.51,49.37,49.38,318800.0,34.2378,34.2517,34.1548,34.1617,318800.0
2009-03-12 13:20:00,49.39,49.5,49.38,49.38,101200.0,34.1687,34.2448,34.1617,34.1617,101200.0
2009-03-12 13:25:00,49.38,49.38,49.19,49.2,106900.0,34.1617,34.1617,34.0303,34.0372,106900.0
2009-03-12 13:30:00,49.2,49.22,49.1,49.12,100200.0,34.0372,34.0511,33.968,33.9819,100200.0
2009-03-12 13:35:00,49.12,49.14,49.1,49.12,68700.0,33.9819,33.9957,33.968,33.9819,68700.0
2009-03-12 13:40:00,49.12,49.24,49.11,49.19,73000.0,33.9819,34.0649,33.975,34.0303,73000.0
2009-03-12 13:45:00,49.19,49.24,49.16,49.22,82800.0,34.0303,34.0649,34.0095,34.0511,82800.0
2009-03-12 13:50:00,49.22,49.23,49.12,49.23,65200.0,34.0511,34.058,33.9819,34.058,65200.0
2009-03-12 13:55:00,49.21,49.21,49.1,49.11,37800.0,34.0441,34.0441,33.968,33.975,37800.0
2009-03-12 14:00:00,49.11,49.3,49.1,49.29,122300.0,33.975,34.1064,33.968,34.0995,122300.0
2009-03-12 14:05:00,49.29,49.32,49.16,49.22,73900.0,34.0995,34.1202,34.0095,34.0511,73900.0
2009-03-12 14:10:00,49.22,49.48,49.22,49.44,92900.0,34.0511,34.2309,34.0511,34.2032,92900.0
2009-03-12 14:15:00,49.43,49.65,49.43,49.62,84300.0,34.1963,34.3485,34.1963,34.3278,84300.0
2009-03-12 14:20:00,49.63,49.68,49.54,49.57,73200.0,34.3347,34.3693,34.2724,34.2932,73200.0
2009-03-12 14:25:00,49.57,49.64,49.55,49.55,75300.0,34.2932,34.3416,34.2793,34.2793,75300.0
2009-03-12 14:30:00,49.55,49.63,49.51,49.58,165400.0,34.2793,34.3347,34.2517,34.3001,165400.0
2009-03-12 14:35:00,49.59,49.62,49.53,49.6,225900.0,34.307,34.3278,34.2655,34.3139,225900.0
2009-03-12 14:40:00,49.6,49.65,49.55,49.59,269400.0,34.3139,34.3485,34.2793,34.307,269400.0
2009-03-12 14:45:00,49.6,49.93,49.59,49.92,273000.0,34.3139,34.5422,34.307,34.5353,273000.0
2009-03-12 14:50:00,49.93,50.17,49.92,50.0,263500.0,34.5422,34.7083,34.5353,34.5907,263500.0
2009-03-12 14:55:00,50.0,50.04,49.92,49.92,115500.0,34.5907,34.6183,34.5353,34.5353,115500.0
2009-03-12 15:00:00,49.93,49.95,49.83,49.85,71600.0,34.5422,34.5561,34.4731,34.4869,71600.0
2009-03-12 15:05:00,49.86,49.98,49.83,49.92,135000.0,34.4938,34.5768,34.4731,34.5353,135000.0
2009-03-12 15:10:00,49.92,50.0,49.89,50.0,93500.0,34.5353,34.5907,34.5146,34.5907,93500.0
2009-03-12 15:15:00,50.0,50.0,49.91,49.94,107000.0,34.5907,34.5907,34.5284,34.5492,107000.0
2009-03-12 15:20:00,49.93,49.96,49.83,49.88,120900.0,34.5422,34.563,34.4731,34.5076,120900.0
2009-03-12 15:25:00,49.88,50.0,49.87,49.99,109700.0,34.5076,34.5907,34.5007,34.5837,109700.0
2009-03-12 15:30:00,49.99,50.13,49.97,50.07,178200.0,34.5837,34.6806,34.5699,34.6391,178200.0
2009-03-12 15:35:00,50.07,50.35,50.03,50.35,257900.0,34.6391,34.8328,34.6114,34.8328,257900.0
2009-03-12 15:40:00,50.34,50.46,50.31,50.46,347400.0,34.8259,34.9089,34.8051,34.9089,347400.0
2009-03-12 15:45:00,50.46,50.64,50.45,50.59,254400.0,34.9089,35.0334,34.902,34.9988,254400.0
2009-03-12 15:50:00,50.59,50.59,50.28,50.32,428500.0,34.9988,34.9988,34.7844,34.812,428500.0
2009-03-12 15:55:00,50.32,50.32,50.07,50.27,624000.0,34.812,34.812,34.6391,34.7775,624000.0
2009-03-13 09:30:00,50.61,50.68,50.08,50.15,203400.0,35.0127,35.0611,34.646,34.6944,203400.0
2009-03-13 09:35:00,50.16,50.25,50.08,50.18,173900.0,34.7014,34.7636,34.646,34.7152,173900.0
2009-03-13 09:40:00,50.19,50.25,50.08,50.1,346800.0,34.7221,34.7636,34.646,34.6598,346800.0
2009-03-13 09:45:00,50.1,50.18,49.9,50.18,225400.0,34.6598,34.7152,34.5215,34.7152,225400.0
2009-03-13 09:50:00,50.18,50.26,50.11,50.24,75600.0,34.7152,34.7705,34.6668,34.7567,75600.0
2009-03-13 09:55:00,50.25,50.25,50.07,50.14,150200.0,34.7636,34.7636,34.6391,34.6875,150200.0
2009-03-13 10:00:00,50.14,50.25,50.12,50.21,153300.0,34.6875,34.7636,34.6737,34.7359,153300.0
2009-03-13 10:05:00,50.21,50.24,50.17,50.21,111400.0,34.7359,34.7567,34.7083,34.7359,111400.0
2009-03-13 10:10:00,50.22,50.23,50.16,50.22,173200.0,34.7429,34.7498,34.7014,34.7429,173200.0
2009-03-13 10:15:00,50.21,50.22,50.13,50.13,123100.0,34.7359,34.7429,34.6806,34.6806,123100.0
2009-03-13 10:20:00,50.12,50.14,50.01,50.04,113800.0,34.6737,34.6875,34.5976,34.6183,113800.0
2009-03-13 10:25:00,50.04,50.07,49.99,50.0,145600.0,34.6183,34.6391,34.5837,34.5907,145600.0
2009-03-13 10:30:00,50.0,50.05,49.91,50.0,72200.0,34.5907,34.6253,34.5284,34.5907,72200.0
2009-03-13 10:35:00,49.98,50.08,49.91,49.98,71500.0,34.5768,34.646,34.5284,34.5768,71500.0
2009-03-13 10:40:00,49.99,50.13,49.99,50.06,116500.0,34.5837,34.6806,34.5837,34.6322,116500.0
2009-03-13 10:45:00,50.06,50.37,50.05,50.24,136900.0,34.6322,34.8466,34.6253,34.7567,136900.0
2009-03-13 10:50:00,50.24,50.25,50.13,50.16,39600.0,34.7567,34.7636,34.6806,34.7014,39600.0
2009-03-13 10:55:00,50.16,50.2,49.96,49.96,108100.0,34.7014,34.729,34.563,34.563,108100.0
2009-03-13 11:00:00,49.96,50.07,49.95,50.03,56500.0,34.563,34.6391,34.5561,34.6114,56500.0
2009-03-13 11:05:00,50.02,50.03,49.92,49.98,138400.0,34.6045,34.6114,34.5353,34.5768,138400.0
2009-03-13 11:10:00,49.97,50.03,49.92,50.02,43100.0,34.5699,34.6114,34.5353,34.6045,43100.0
2009-03-13 11:15:00,50.01,50.09,50.01,50.02,83500.0,34.5976,34.6529,34.5976,34.6045,83500.0
2009-03-13 11:20:00,50.02,50.16,50.02,50.16,75400.0,34.6045,34.7014,34.6045,34.7014,75400.0
2009-03-13 11:25:00,50.16,50.16,50.08,50.12,34800.0,34.7014,34.7014,34.646,34.6737,34800.0
2009-03-13 11:30:00,50.12,50.15,50.02,50.05,81100.0,34.6737,34.6944,34.6045,34.6253,81100.0
2009-03-13 11:35:00,50.06,50.16,49.97,50.09,144600.0,34.6322,34.7014,34.5699,34.6529,144600.0
2009-03-13 11:40:00,50.08,50.12,49.97,50.04,105200.0,34.646,34.6737,34.5699,34.6183,105200.0
2009-03-13 11:45:00,50.05,50.07,50.01,50.02,47400.0,34.6253,34.6391,34.5976,34.6045,47400.0
2009-03-13 11:50:00,50.02,50.03,49.96,49.98,54700.0,34.6045,34.6114,34.563,34.5768,54700.0
2009-03-13 11:55:00,49.98,50.08,49.96,50.07,56800.0,34.5768,34.646,34.563,34.6391,56800.0
2009-03-13 12:00:00,50.08,50.14,50.0,50.0,105400.0,34.646,34.6875,34.5907,34.5907,105400.0
2009-03-13 12:05:00,50.0,50.08,50.0,50.08,37900.0,34.5907,34.646,34.5907,34.646,37900.0
2009-03-13 12:10:00,50.08,50.13,50.07,50.13,45100.0,34.646,34.6806,34.6391,34.6806,45100.0
2009-03-13 12:15:00,50.13,50.2,50.1,50.2,46200.0,34.6806,34.729,34.6598,34.729,46200.0
2009-03-13 12:20:00,50.2,50.26,50.13,50.25,84500.0,34.729,34.7705,34.6806,34.7636,84500.0
2009-03-13 12:25:00,50.25,50.36,50.24,50.29,48200.0,34.7636,34.8397,34.7567,34.7913,48200.0
2009-03-13 12:30:00,50.29,50.38,50.28,50.33,31000.0,34.7913,34.8536,34.7844,34.819,31000.0
2009-03-13 12:35:00,50.34,50.4,50.3,50.34,61000.0,34.8259,34.8674,34.7982,34.8259,61000.0
2009-03-13 12:40:00,50.34,50.54,50.34,50.54,47300.0,34.8259,34.9642,34.8259,34.9642,47300.0
2009-03-13 12:45:00,50.53,50.68,50.52,50.64,126400.0,34.9573,35.0611,34.9504,35.0334,126400.0
2009-03-13 12:50:00,50.64,50.68,50.52,50.55,69600.0,35.0334,35.0611,34.9504,34.9712,69600.0
2009-03-13 12:55:00,50.56,50.6,50.55,50.57,41900.0,34.9781,35.0058,34.9712,34.985,41900.0
2009-03-13 13:00:00,50.58,50.6,50.52,50.57,26300.0,34.9919,35.0058,34.9504,34.985,26300.0
2009-03-13 13:05:00,50.57,50.59,50.55,50.58,26500.0,34.985,34.9988,34.9712,34.9919,26500.0
2009-03-13 13:10:00,50.58,50.74,50.57,50.73,45800.0,34.9919,35.1026,34.985,35.0957,45800.0
2009-03-13 13:15:00,50.73,50.84,50.73,50.81,76300.0,35.0957,35.1718,35.0957,35.151,76300.0
2009-03-13 13:20:00,50.82,50.83,50.76,50.81,60700.0,35.158,35.1649,35.1164,35.151,60700.0
2009-03-13 13:25:00,50.8,50.97,50.78,50.97,100600.0,35.1441,35.2617,35.1303,35.2617,100600.0
2009-03-13 13:30:00,50.96,50.96,50.88,50.95,76600.0,35.2548,35.2548,35.1995,35.2479,76600.0
2009-03-13 13:35:00,50.96,50.98,50.85,50.88,87000.0,35.2548,35.2686,35.1787,35.1995,87000.0
2009-03-13 13:40:00,50.88,50.92,50.83,50.83,39600.0,35.1995,35.2271,35.1649,35.1649,39600.0
2009-03-13 13:45:00,50.83,50.86,50.8,50.84,33200.0,35.1649,35.1856,35.1441,35.1718,33200.0
2009-03-13 13:50:00,50.85,51.02,50.85,50.96,100700.0,35.1787,35.2963,35.1787,35.2548,100700.0
2009-03-13 13:55:00,50.96,51.12,50.95,51.11,173100.0,35.2548,35.3655,35.2479,35.3586,173100.0
2009-03-13 14:00:00,51.11,51.33,51.11,51.15,189400.0,35.3586,35.5108,35.3586,35.3862,189400.0
2009-03-13 14:05:00,51.16,51.27,51.04,51.27,107100.0,35.3932,35.4693,35.3102,35.4693,107100.0
2009-03-13 14:10:00,51.26,51.26,51.18,51.25,69900.0,35.4623,35.4623,35.407,35.4554,69900.0
2009-03-13 14:15:00,51.25,51.25,51.1,51.2,164900.0,35.4554,35.4554,35.3517,35.4208,164900.0
2009-03-13 14:20:00,51.19,51.19,51.02,51.08,130100.0,35.4139,35.4139,35.2963,35.3378,130100.0
2009-03-13 14:25:00,51.08,51.2,51.08,51.2,55700.0,35.3378,35.4208,35.3378,35.4208,55700.0
2009-03-13 14:30:00,51.19,51.23,51.12,51.15,89500.0,35.4139,35.4416,35.3655,35.3862,89500.0
2009-03-13 14:35:00,51.15,51.25,51.14,51.23,115600.0,35.3862,35.4554,35.3793,35.4416,115600.0
2009-03-13 14:40:00,51.23,51.25,51.16,51.23,88000.0,35.4416,35.4554,35.3932,35.4416,88000.0
2009-03-13 14:45:00,51.23,51.27,51.17,51.18,155700.0,35.4416,35.4693,35.4001,35.407,155700.0
2009-03-13 14:50:00,51.18,51.2,51.12,51.16,66900.0,35.407,35.4208,35.3655,35.3932,66900.0
2009-03-13 14:55:00,51.15,51.2,51.07,51.12,109600.0,35.3862,35.4208,35.3309,35.3655,109600.0
2009-03-13 15:00:00,51.12,51.2,51.11,51.18,53600.0,35.3655,35.4208,35.3586,35.407,53600.0
2009-03-13 15:05:00,51.17,51.19,51.1,51.18,74800.0,35.4001,35.4139,35.3517,35.407,74800.0
2009-03-13 15:10:00,51.18,51.19,51.11,51.15,88900.0,35.407,35.4139,35.3586,35.3862,88900.0
2009-03-13 15:15:00,51.17,51.34,51.15,51.27,108300.0,35.4001,35.5177,35.3862,35.4693,108300.0
2009-03-13 15:20:00,51.28,51.41,51.24,51.38,123700.0,35.4762,35.5661,35.4485,35.5454,123700.0
2009-03-13 15:25:00,51.38,51.42,51.3,51.32,78700.0,35.5454,35.573,35.49,35.5039,78700.0
2009-03-13 15:30:00,51.32,51.34,51.23,51.25,154200.0,35.5039,35.5177,35.4416,35.4554,154200.0
2009-03-13 15:35:00,51.25,51.26,51.14,51.21,123800.0,35.4554,35.4623,35.3793,35.4278,123800.0
2009-03-13 15:40:00,51.2,51.23,51.14,51.23,159300.0,35.4208,35.4416,35.3793,35.4416,159300.0
2009-03-13 15:45:00,51.23,51.25,51.07,51.09,105400.0,35.4416,35.4554,35.3309,35.3447,105400.0
2009-03-13 15:50:00,51.09,51.15,51.06,51.11,178200.0,35.3447,35.3862,35.324,35.3586,178200.0
2009-03-13 15:55:00,51.1,51.25,51.06,51.06,336400.0,35.3517,35.4554,35.324,35.324,336400.0
2009-03-16 09:30:00,51.8,52.0,51.51,51.73,226000.0,35.8359,35.9743,35.6353,35.7875,226000.0
2009-03-16 09:35:00,51.71,51.9,51.44,51.7,170800.0,35.7737,35.9051,35.5869,35.7667,170800.0
2009-03-16 09:40:00,51.7,51.82,51.62,51.71,117000.0,35.7667,35.8498,35.7114,35.7737,117000.0
2009-03-16 09:45:00,51.71,51.82,51.69,51.74,58400.0,35.7737,35.8498,35.7598,35.7944,58400.0
2009-03-16 09:50:00,51.74,51.9,51.71,51.85,82000.0,35.7944,35.9051,35.7737,35.8705,82000.0
2009-03-16 09:55:00,51.86,52.1,51.86,52.0,194500.0,35.8774,36.0435,35.8774,35.9743,194500.0
2009-03-16 10:00:00,52.0,52.06,51.94,51.98,105000.0,35.9743,36.0158,35.9328,35.9605,105000.0
2009-03-16 10:05:00,51.97,51.98,51.82,51.98,105000.0,35.9535,35.9605,35.8498,35.9605,105000.0
2009-03-16 10:10:00,51.98,51.99,51.68,51.69,98100.0,35.9605,35.9674,35.7529,35.7598,98100.0
2009-03-16 10:15:00,51.68,51.71,51.56,51.58,80100.0,35.7529,35.7737,35.6699,35.6837,80100.0
2009-03-16 10:20:00,51.58,51.59,51.52,51.53,94700.0,35.6837,35.6906,35.6422,35.6491,94700.0
2009-03-16 10:25:00,51.53,51.72,51.5,51.71,134900.0,35.6491,35.7806,35.6284,35.7737,134900.0
2009-03-16 10:30:00,51.72,51.91,51.72,51.87,199300.0,35.7806,35.912,35.7806,35.8844,199300.0
2009-03-16 10:35:00,51.87,51.87,51.75,51.81,286600.0,35.8844,35.8844,35.8013,35.8428,286600.0
2009-03-16 10:40:00,51.81,51.85,51.74,51.8,75700.0,35.8428,35.8705,35.7944,35.8359,75700.0
2009-03-16 10:45:00,51.8,51.89,51.78,51.79,176200.0,35.8359,35.8982,35.8221,35.829,176200.0
2009-03-16 10:50:00,51.79,51.79,51.64,51.65,62900.0,35.829,35.829,35.7252,35.7322,62900.0
2009-03-16 10:55:00,51.65,51.67,51.55,51.55,46600.0,35.7322,35.746,35.663,35.663,46600.0
2009-03-16 11:00:00,51.56,51.57,51.47,51.57,104200.0,35.6699,35.6768,35.6076,35.6768,104200.0
2009-03-16 11:05:00,51.57,51.63,51.51,51.56,111800.0,35.6768,35.7183,35.6353,35.6699,111800.0
2009-03-16 11:10:00,51.55,51.65,51.55,51.61,39000.0,35.663,35.7322,35.663,35.7045,39000.0
2009-03-16 11:15:00,51.6,51.66,51.55,51.62,116200.0,35.6976,35.7391,35.663,35.7114,116200.0
2009-03-16 11:20:00,51.62,51.77,51.58,51.73,120700.0,35.7114,35.8152,35.6837,35.7875,120700.0
2009-03-16 11:25:00,51.72,51.86,51.68,51.71,91900.0,35.7806,35.8774,35.7529,35.7737,91900.0
2009-03-16 11:30:00,51.7,51.71,51.64,51.68,25600.0,35.7667,35.7737,35.7252,35.7529,25600.0
2009-03-16 11:35:00,51.69,51.71,51.6,51.62,44600.0,35.7598,35.7737,35.6976,35.7114,44600.0
2009-03-16 11:40:00,51.62,51.62,51.44,51.46,123800.0,35.7114,35.7114,35.5869,35.6007,123800.0
2009-03-16 11:45:00,51.46,51.61,51.46,51.59,123700.0,35.6007,35.7045,35.6007,35.6906,123700.0
2009-03-16 11:50:00,51.59,51.59,51.47,51.5,100300.0,35.6906,35.6906,35.6076,35.6284,100300.0
2009-03-16 11:55:00,51.51,51.53,51.46,51.52,42400.0,35.6353,35.6491,35.6007,35.6422,42400.0
2009-03-16 12:00:00,51.51,51.51,51.36,51.37,70600.0,35.6353,35.6353,35.5315,35.5384,70600.0
2009-03-16 12:05:00,51.36,51.37,51.25,51.29,45800.0,35.5315,35.5384,35.4554,35.4831,45800.0
2009-03-16 12:10:00,51.29,51.35,51.29,51.35,25300.0,35.4831,35.5246,35.4831,35.5246,25300.0
2009-03-16 12:15:00,51.34,51.37,51.34,51.36,36300.0,35.5177,35.5384,35.5177,35.5315,36300.0
2009-03-16 12:20:00,51.35,51.35,51.27,51.27,43400.0,35.5246,35.5246,35.4693,35.4693,43400.0
2009-03-16 12:25:00,51.27,51.29,51.19,51.2,91800.0,35.4693,35.4831,35.4139,35.4208,91800.0
2009-03-16 12:30:00,51.2,51.36,51.2,51.36,77300.0,35.4208,35.5315,35.4208,35.5315,77300.0
2009-03-16 12:35:00,51.36,51.55,51.35,51.52,84100.0,35.5315,35.663,35.5246,35.6422,84100.0
2009-03-16 12:40:00,51.52,51.62,51.52,51.6,20700.0,35.6422,35.7114,35.6422,35.6976,20700.0
2009-03-16 12:45:00,51.61,51.71,51.6,51.71,35300.0,35.7045,35.7737,35.6976,35.7737,35300.0
2009-03-16 12:50:00,51.71,51.72,51.63,51.69,68500.0,35.7737,35.7806,35.7183,35.7598,68500.0
2009-03-16 12:55:00,51.7,51.83,51.69,51.8,68500.0,35.7667,35.8567,35.7598,35.8359,68500.0
2009-03-16 13:00:00,51.8,51.83,51.67,51.68,54400.0,35.8359,35.8567,35.746,35.7529,54400.0
2009-03-16 13:05:00,51.68,51.72,51.59,51.61,73100.0,35.7529,35.7806,35.6906,35.7045,73100.0
2009-03-16 13:10:00,51.61,51.65,51.58,51.58,38100.0,35.7045,35.7322,35.6837,35.6837,38100.0
2009-03-16 13:15:00,51.57,51.7,51.55,51.69,59300.0,35.6768,35.7667,35.663,35.7598,59300.0
2009-03-16 13:20:00,51.7,51.76,51.65,51.67,96000.0,35.7667,35.8083,35.7322,35.746,96000.0
2009-03-16 13:25:00,51.65,51.73,51.65,51.68,78000.0,35.7322,35.7875,35.7322,35.7529,78000.0
2009-03-16 13:30:00,51.7,51.75,51.69,51.74,33000.0,35.7667,35.8013,35.7598,35.7944,33000.0
2009-03-16 13:35:00,51.74,51.82,51.71,51.79,71000.0,35.7944,35.8498,35.7737,35.829,71000.0
2009-03-16 13:40:00,51.81,51.88,51.79,51.88,59700.0,35.8428,35.8913,35.829,35.8913,59700.0
2009-03-16 13:45:00,51.88,51.94,51.85,51.86,60600.0,35.8913,35.9328,35.8705,35.8774,60600.0
2009-03-16 13:50:00,51.85,51.86,51.74,51.74,43200.0,35.8705,35.8774,35.7944,35.7944,43200.0
2009-03-16 13:55:00,51.74,51.94,51.68,51.74,123000.0,35.7944,35.9328,35.7529,35.7944,123000.0
2009-03-16 14:00:00,51.74,51.77,51.7,51.72,71500.0,35.7944,35.8152,35.7667,35.7806,71500.0
2009-03-16 14:05:00,51.73,51.78,51.62,51.7,117900.0,35.7875,35.8221,35.7114,35.7667,117900.0
2009-03-16 14:10:00,51.71,51.77,51.68,51.76,138800.0,35.7737,35.8152,35.7529,35.8083,138800.0
2009-03-16 14:15:00,51.76,51.92,51.76,51.91,183700.0,35.8083,35.9189,35.8083,35.912,183700.0
2009-03-16 14:20:00,51.91,51.92,51.77,51.79,111700.0,35.912,35.9189,35.8152,35.829,111700.0
2009-03-16 14:25:00,51.79,51.97,51.78,51.92,109200.0,35.829,35.9535,35.8221,35.9189,109200.0
2009-03-16 14:30:00,51.92,51.96,51.82,51.9,79500.0,35.9189,35.9466,35.8498,35.9051,79500.0
2009-03-16 14:35:00,51.91,51.95,51.83,51.85,319500.0,35.912,35.9397,35.8567,35.8705,319500.0
2009-03-16 14:40:00,51.84,51.98,51.79,51.93,106100.0,35.8636,35.9605,35.829,35.9259,106100.0
2009-03-16 14:45:00,51.93,52.0,51.9,51.99,80800.0,35.9259,35.9743,35.9051,35.9674,80800.0
2009-03-16 14:50:00,52.0,52.0,51.82,51.84,76900.0,35.9743,35.9743,35.8498,35.8636,76900.0
2009-03-16 14:55:00,51.84,51.86,51.64,51.66,81100.0,35.8636,35.8774,35.7252,35.7391,81100.0
2009-03-16 15:00:00,51.67,51.7,51.58,51.61,112300.0,35.746,35.7667,35.6837,35.7045,112300.0
2009-03-16 15:05:00,51.62,51.69,51.55,51.65,149900.0,35.7114,35.7598,35.663,35.7322,149900.0
2009-03-16 15:10:00,51.65,51.65,51.53,51.59,142800.0,35.7322,35.7322,35.6491,35.6906,142800.0
2009-03-16 15:15:00,51.58,51.6,51.42,51.53,123100.0,35.6837,35.6976,35.573,35.6491,123100.0
2009-03-16 15:20:00,51.52,51.55,51.24,51.25,296300.0,35.6422,35.663,35.4485,35.4554,296300.0
2009-03-16 15:25:00,51.25,51.3,51.14,51.3,176700.0,35.4554,35.49,35.3793,35.49,176700.0
2009-03-16 15:30:00,51.31,51.31,51.21,51.24,63600.0,35.4969,35.4969,35.4278,35.4485,63600.0
2009-03-16 15:35:00,51.25,51.25,50.94,50.95,193700.0,35.4554,35.4554,35.241,35.2479,193700.0
2009-03-16 15:40:00,50.94,50.96,50.79,50.81,281400.0,35.241,35.2548,35.1372,35.151,281400.0
2009-03-16 15:45:00,50.81,50.96,50.78,50.8,229100.0,35.151,35.2548,35.1303,35.1441,229100.0
2009-03-16 15:50:00,50.8,51.0,50.75,51.0,241900.0,35.1441,35.2825,35.1095,35.2825,241900.0
2009-03-16 15:55:00,51.01,51.02,50.75,50.79,362600.0,35.2894,35.2963,35.1095,35.1372,362600.0
2009-03-17 09:30:00,51.24,51.69,51.12,51.55,138800.0,35.4485,35.7598,35.3655,35.663,138800.0
2009-03-17 09:35:00,51.55,51.56,51.18,51.18,99300.0,35.663,35.6699,35.407,35.407,99300.0
2009-03-17 09:40:00,51.16,51.31,50.95,51.29,94800.0,35.3932,35.4969,35.2479,35.4831,94800.0
2009-03-17 09:45:00,51.28,51.34,51.08,51.32,88500.0,35.4762,35.5177,35.3378,35.5039,88500.0
2009-03-17 09:50:00,51.31,51.47,51.17,51.29,141300.0,35.4969,35.6076,35.4001,35.4831,141300.0
2009-03-17 09:55:00,51.28,51.3,51.08,51.12,182900.0,35.4762,35.49,35.3378,35.3655,182900.0
2009-03-17 10:00:00,51.13,51.23,51.04,51.05,78300.0,35.3724,35.4416,35.3102,35.3171,78300.0
2009-03-17 10:05:00,51.05,51.05,50.89,50.95,52400.0,35.3171,35.3171,35.2064,35.2479,52400.0
2009-03-17 10:10:00,50.94,50.99,50.87,50.9,86100.0,35.241,35.2756,35.1925,35.2133,86100.0
2009-03-17 10:15:00,50.92,50.97,50.86,50.93,43100.0,35.2271,35.2617,35.1856,35.2341,43100.0
2009-03-17 10:20:00,50.93,51.0,50.81,50.89,53500.0,35.2341,35.2825,35.151,35.2064,53500.0
2009-03-17 10:25:00,50.89,50.91,50.8,50.82,43900.0,35.2064,35.2202,35.1441,35.158,43900.0
2009-03-17 10:30:00,50.83,50.88,50.78,50.86,45200.0,35.1649,35.1995,35.1303,35.1856,45200.0
2009-03-17 10:35:00,50.85,50.93,50.74,50.77,59400.0,35.1787,35.2341,35.1026,35.1234,59400.0
2009-03-17 10:40:00,50.77,50.83,50.67,50.81,50400.0,35.1234,35.1649,35.0542,35.151,50400.0
2009-03-17 10:45:00,50.82,51.02,50.82,50.93,86700.0,35.158,35.2963,35.158,35.2341,86700.0
2009-03-17 10:50:00,50.93,50.95,50.83,50.86,66600.0,35.2341,35.2479,35.1649,35.1856,66600.0
2009-03-17 10:55:00,50.86,50.91,50.8,50.9,30300.0,35.1856,35.2202,35.1441,35.2133,30300.0
2009-03-17 11:00:00,50.89,50.9,50.75,50.76,37800.0,35.2064,35.2133,35.1095,35.1164,37800.0
2009-03-17 11:05:00,50.75,50.77,50.71,50.72,35900.0,35.1095,35.1234,35.0819,35.0888,35900.0
2009-03-17 11:10:00,50.73,50.75,50.62,50.63,38800.0,35.0957,35.1095,35.0196,35.0265,38800.0
2009-03-17 11:15:00,50.62,50.71,50.61,50.61,41200.0,35.0196,35.0819,35.0127,35.0127,41200.0
2009-03-17 11:20:00,50.61,50.69,50.56,50.56,38100.0,35.0127,35.068,34.9781,34.9781,38100.0
2009-03-17 11:25:00,50.56,50.71,50.5,50.65,100700.0,34.9781,35.0819,34.9366,35.0403,100700.0
2009-03-17 11:30:00,50.65,50.72,50.63,50.66,62400.0,35.0403,35.0888,35.0265,35.0473,62400.0
2009-03-17 11:35:00,50.66,50.72,50.64,50.65,58900.0,35.0473,35.0888,35.0334,35.0403,58900.0
2009-03-17 11:40:00,50.64,50.73,50.64,50.69,63500.0,35.0334,35.0957,35.0334,35.068,63500.0
2009-03-17 11:45:00,50.7,50.76,50.69,50.75,51800.0,35.0749,35.1164,35.068,35.1095,51800.0
2009-03-17 11:50:00,50.75,50.9,50.74,50.88,73200.0,35.1095,35.2133,35.1026,35.1995,73200.0
2009-03-17 11:55:00,50.89,50.93,50.8,50.9,50000.0,35.2064,35.2341,35.1441,35.2133,50000.0
2009-03-17 12:00:00,50.92,51.03,50.92,51.03,54900.0,35.2271,35.3032,35.2271,35.3032,54900.0
2009-03-17 12:05:00,51.02,51.04,50.96,51.03,59000.0,35.2963,35.3102,35.2548,35.3032,59000.0
2009-03-17 12:10:00,51.03,51.03,50.97,51.0,56300.0,35.3032,35.3032,35.2617,35.2825,56300.0
2009-03-17 12:15:00,51.0,51.04,50.97,51.0,97900.0,35.2825,35.3102,35.2617,35.2825,97900.0
2009-03-17 12:20:00,51.0,51.02,50.97,50.99,108900.0,35.2825,35.2963,35.2617,35.2756,108900.0
2009-03-17 12:25:00,51.0,51.01,50.98,51.0,84000.0,35.2825,35.2894,35.2686,35.2825,84000.0
2009-03-17 12:30:00,50.99,51.01,50.97,51.0,81000.0,35.2756,35.2894,35.2617,35.2825,81000.0
2009-03-17 12:35:00,50.99,51.1,50.99,51.05,82300.0,35.2756,35.3517,35.2756,35.3171,82300.0
2009-03-17 12:40:00,51.05,51.05,50.98,51.0,79200.0,35.3171,35.3171,35.2686,35.2825,79200.0
2009-03-17 12:45:00,51.0,51.11,50.99,51.09,269400.0,35.2825,35.3586,35.2756,35.3447,269400.0
2009-03-17 12:50:00,51.1,51.16,51.07,51.12,80400.0,35.3517,35.3932,35.3309,35.3655,80400.0
2009-03-17 12:55:00,51.13,51.14,51.04,51.04,65500.0,35.3724,35.3793,35.3102,35.3102,65500.0
2009-03-17 13:00:00,51.04,51.07,51.02,51.03,51300.0,35.3102,35.3309,35.2963,35.3032,51300.0
2009-03-17 13:05:00,51.02,51.11,51.02,51.1,23000.0,35.2963,35.3586,35.2963,35.3517,23000.0
2009-03-17 13:10:00,51.1,51.18,51.09,51.17,65300.0,35.3517,35.407,35.3447,35.4001,65300.0
2009-03-17 13:15:00,51.17,51.17,51.07,51.08,75500.0,35.4001,35.4001,35.3309,35.3378,75500.0
2009-03-17 13:20:00,51.08,51.16,50.98,51.15,90900.0,35.3378,35.3932,35.2686,35.3862,90900.0
2009-03-17 13:25:00,51.15,51.23,51.06,51.07,226500.0,35.3862,35.4416,35.324,35.3309,226500.0
2009-03-17 13:30:00,51.08,51.26,51.06,51.26,79800.0,35.3378,35.4623,35.324,35.4623,79800.0
2009-03-17 13:35:00,51.26,51.26,51.16,51.17,33500.0,35.4623,35.4623,35.3932,35.4001,33500.0
2009-03-17 13:40:00,51.17,51.2,51.11,51.12,47400.0,35.4001,35.4208,35.3586,35.3655,47400.0
2009-03-17 13:45:00,51.12,51.21,51.11,51.13,40300.0,35.3655,35.4278,35.3586,35.3724,40300.0
2009-03-17 13:50:00,51.12,51.14,51.07,51.11,46400.0,35.3655,35.3793,35.3309,35.3586,46400.0
2009-03-17 13:55:00,51.12,51.15,51.02,51.07,56100.0,35.3655,35.3862,35.2963,35.3309,56100.0
2009-03-17 14:00:00,51.08,51.1,51.02,51.06,71300.0,35.3378,35.3517,35.2963,35.324,71300.0
2009-03-17 14:05:00,51.05,51.18,51.05,51.15,50900.0,35.3171,35.407,35.3171,35.3862,50900.0
2009-03-17 14:10:00,51.14,51.19,51.07,51.13,46100.0,35.3793,35.4139,35.3309,35.3724,46100.0
2009-03-17 14:15:00,51.14,51.19,51.1,51.13,63400.0,35.3793,35.4139,35.3517,35.3724,63400.0
2009-03-17 14:20:00,51.13,51.2,51.09,51.2,86900.0,35.3724,35.4208,35.3447,35.4208,86900.0
2009-03-17 14:25:00,51.21,51.22,51.03,51.05,108100.0,35.4278,35.4347,35.3032,35.3171,108100.0
2009-03-17 14:30:00,51.05,51.07,51.0,51.0,52500.0,35.3171,35.3309,35.2825,35.2825,52500.0
2009-03-17 14:35:00,51.0,51.08,50.92,51.08,59400.0,35.2825,35.3378,35.2271,35.3378,59400.0
2009-03-17 14:40:00,51.08,51.32,51.08,51.3,111400.0,35.3378,35.5039,35.3378,35.49,111400.0
2009-03-17 14:45:00,51.3,51.32,51.25,51.32,62000.0,35.49,35.5039,35.4554,35.5039,62000.0
2009-03-17 14:50:00,51.33,51.39,51.27,51.3,101500.0,35.5108,35.5523,35.4693,35.49,101500.0
2009-03-17 14:55:00,51.3,51.41,51.25,51.28,119600.0,35.49,35.5661,35.4554,35.4762,119600.0
2009-03-17 15:00:00,51.29,51.31,51.25,51.29,91900.0,35.4831,35.4969,35.4554,35.4831,91900.0
2009-03-17 15:05:00,51.29,51.46,51.28,51.43,194800.0,35.4831,35.6007,35.4762,35.58,194800.0
2009-03-17 15:10:00,51.42,51.45,51.34,51.38,90400.0,35.573,35.5938,35.5177,35.5454,90400.0
2009-03-17 15:15:00,51.38,51.48,51.36,51.37,152100.0,35.5454,35.6145,35.5315,35.5384,152100.0
2009-03-17 15:20:00,51.37,51.51,51.33,51.38,155300.0,35.5384,35.6353,35.5108,35.5454,155300.0
2009-03-17 15:25:00,51.39,51.41,51.28,51.29,101000.0,35.5523,35.5661,35.4762,35.4831,101000.0
2009-03-17 15:30:00,51.3,51.38,51.2,51.26,145900.0,35.49,35.5454,35.4208,35.4623,145900.0
2009-03-17 15:35:00,51.25,51.3,51.15,51.2,165500.0,35.4554,35.49,35.3862,35.4208,165500.0
2009-03-17 15:40:00,51.19,51.35,51.19,51.3,280100.0,35.4139,35.5246,35.4139,35.49,280100.0
2009-03-17 15:45:00,51.31,51.33,51.13,51.19,239300.0,35.4969,35.5108,35.3724,35.4139,239300.0
2009-03-17 15:50:00,51.18,51.41,51.18,51.4,227300.0,35.407,35.5661,35.407,35.5592,227300.0
2009-03-17 15:55:00,51.4,52.0,51.37,51.74,453900.0,35.5592,35.9743,35.5384,35.7944,453900.0
2009-03-18 09:30:00,51.4,51.48,50.96,51.48,86000.0,35.5592,35.6145,35.2548,35.6145,86000.0
2009-03-18 09:35:00,51.46,51.52,51.38,51.41,55400.0,35.6007,35.6422,35.5454,35.5661,55400.0
2009-03-18 09:40:00,51.41,51.42,51.26,51.37,52700.0,35.5661,35.573,35.4623,35.5384,52700.0
2009-03-18 09:45:00,51.39,51.49,51.14,51.18,49900.0,35.5523,35.6215,35.3793,35.407,49900.0
2009-03-18 09:50:00,51.17,51.28,51.13,51.17,62600.0,35.4001,35.4762,35.3724,35.4001,62600.0
2009-03-18 09:55:00,51.2,51.26,51.15,51.16,40100.0,35.4208,35.4623,35.3862,35.3932,40100.0
2009-03-18 10:00:00,51.17,51.2,51.05,51.06,75100.0,35.4001,35.4208,35.3171,35.324,75100.0
2009-03-18 10:05:00,51.06,51.09,50.81,50.83,111100.0,35.324,35.3447,35.151,35.1649,111100.0
2009-03-18 10:10:00,50.85,50.9,50.69,50.71,114500.0,35.1787,35.2133,35.068,35.0819,114500.0
2009-03-18 10:15:00,50.7,50.72,50.53,50.55,102000.0,35.0749,35.0888,34.9573,34.9712,102000.0
2009-03-18 10:20:00,50.54,50.78,50.54,50.76,108400.0,34.9642,35.1303,34.9642,35.1164,108400.0
2009-03-18 10:25:00,50.78,50.78,50.61,50.62,35900.0,35.1303,35.1303,35.0127,35.0196,35900.0
2009-03-18 10:30:00,50.62,50.66,50.57,50.58,77700.0,35.0196,35.0473,34.985,34.9919,77700.0
2009-03-18 10:35:00,50.57,50.68,50.51,50.61,63400.0,34.985,35.0611,34.9435,35.0127,63400.0
2009-03-18 10:40:00,50.61,50.65,50.57,50.64,48000.0,35.0127,35.0403,34.985,35.0334,48000.0
2009-03-18 10:45:00,50.65,50.78,50.56,50.74,126200.0,35.0403,35.1303,34.9781,35.1026,126200.0
2009-03-18 10:50:00,50.73,50.73,50.62,50.66,41400.0,35.0957,35.0957,35.0196,35.0473,41400.0
2009-03-18 10:55:00,50.66,50.79,50.66,50.78,48900.0,35.0473,35.1372,35.0473,35.1303,48900.0
2009-03-18 11:00:00,50.78,50.82,50.74,50.82,52800.0,35.1303,35.158,35.1026,35.158,52800.0
2009-03-18 11:05:00,50.83,50.94,50.82,50.83,93200.0,35.1649,35.241,35.158,35.1649,93200.0
2009-03-18 11:10:00,50.83,50.86,50.77,50.81,36700.0,35.1649,35.1856,35.1234,35.151,36700.0
2009-03-18 11:15:00,50.81,50.83,50.7,50.74,58700.0,35.151,35.1649,35.0749,35.1026,58700.0
2009-03-18 11:20:00,50.74,50.77,50.56,50.6,74900.0,35.1026,35.1234,34.9781,35.0058,74900.0
2009-03-18 11:25:00,50.59,50.64,50.56,50.6,49600.0,34.9988,35.0334,34.9781,35.0058,49600.0
2009-03-18 11:30:00,50.59,50.68,50.59,50.61,117000.0,34.9988,35.0611,34.9988,35.0127,117000.0
2009-03-18 11:35:00,50.61,50.63,50.51,50.53,40300.0,35.0127,35.0265,34.9435,34.9573,40300.0
2009-03-18 11:40:00,50.53,50.61,50.51,50.61,62900.0,34.9573,35.0127,34.9435,35.0127,62900.0
2009-03-18 11:45:00,50.61,50.62,50.52,50.53,29600.0,35.0127,35.0196,34.9504,34.9573,29600.0
2009-03-18 11:50:00,50.52,50.61,50.5,50.59,41800.0,34.9504,35.0127,34.9366,34.9988,41800.0
2009-03-18 11:55:00,50.6,50.68,50.58,50.68,23700.0,35.0058,35.0611,34.9919,35.0611,23700.0
2009-03-18 12:00:00,50.69,50.78,50.68,50.7,46200.0,35.068,35.1303,35.0611,35.0749,46200.0
2009-03-18 12:05:00,50.7,50.71,50.62,50.67,96000.0,35.0749,35.0819,35.0196,35.0542,96000.0
2009-03-18 12:10:00,50.67,50.69,50.61,50.61,25300.0,35.0542,35.068,35.0127,35.0127,25300.0
2009-03-18 12:15:00,50.63,50.75,50.62,50.75,53500.0,35.0265,35.1095,35.0196,35.1095,53500.0
2009-03-18 12:20:00,50.74,50.78,50.7,50.72,47400.0,35.1026,35.1303,35.0749,35.0888,47400.0
2009-03-18 12:25:00,50.71,50.73,50.5,50.51,288300.0,35.0819,35.0957,34.9366,34.9435,288300.0
2009-03-18 12:30:00,50.52,50.59,50.52,50.56,66100.0,34.9504,34.9988,34.9504,34.9781,66100.0
2009-03-18 12:35:00,50.56,50.58,50.49,50.49,38400.0,34.9781,34.9919,34.9297,34.9297,38400.0
2009-03-18 12:40:00,50.5,50.54,50.46,50.54,33000.0,34.9366,34.9642,34.9089,34.9642,33000.0
2009-03-18 12:45:00,50.53,50.55,50.49,50.49,22900.0,34.9573,34.9712,34.9297,34.9297,22900.0
2009-03-18 12:50:00,50.5,50.54,50.42,50.54,65100.0,34.9366,34.9642,34.8812,34.9642,65100.0
2009-03-18 12:55:00,50.55,50.72,50.54,50.64,48600.0,34.9712,35.0888,34.9642,35.0334,48600.0
2009-03-18 13:00:00,50.63,50.7,50.61,50.67,95800.0,35.0265,35.0749,35.0127,35.0542,95800.0
2009-03-18 13:05:00,50.67,50.72,50.66,50.69,32900.0,35.0542,35.0888,35.0473,35.068,32900.0
2009-03-18 13:10:00,50.68,50.71,50.63,50.7,25300.0,35.0611,35.0819,35.0265,35.0749,25300.0
2009-03-18 13:15:00,50.7,50.71,50.54,50.55,50600.0,35.0749,35.0819,34.9642,34.9712,50600.0
2009-03-18 13:20:00,50.56,50.67,50.52,50.62,32800.0,34.9781,35.0542,34.9504,35.0196,32800.0
2009-03-18 13:25:00,50.63,50.64,50.56,50.6,69300.0,35.0265,35.0334,34.9781,35.0058,69300.0
2009-03-18 13:30:00,50.6,50.62,50.56,50.57,22100.0,35.0058,35.0196,34.9781,34.985,22100.0
2009-03-18 13:35:00,50.56,50.59,50.51,50.54,66800.0,34.9781,34.9988,34.9435,34.9642,66800.0
2009-03-18 13:40:00,50.54,50.68,50.53,50.62,74600.0,34.9642,35.0611,34.9573,35.0196,74600.0
2009-03-18 13:45:00,50.62,50.71,50.52,50.54,117700.0,35.0196,35.0819,34.9504,34.9642,117700.0
2009-03-18 13:50:00,50.54,50.56,50.33,50.35,152700.0,34.9642,34.9781,34.819,34.8328,152700.0
2009-03-18 13:55:00,50.33,50.38,50.09,50.11,210400.0,34.819,34.8536,34.6529,34.6668,210400.0
2009-03-18 14:00:00,50.1,50.28,50.08,50.28,98500.0,34.6598,34.7844,34.646,34.7844,98500.0
2009-03-18 14:05:00,50.29,50.35,50.18,50.33,55700.0,34.7913,34.8328,34.7152,34.819,55700.0
2009-03-18 14:10:00,50.31,50.44,50.31,50.35,66700.0,34.8051,34.8951,34.8051,34.8328,66700.0
2009-03-18 14:15:00,50.35,51.09,50.31,50.99,412000.0,34.8328,35.3447,34.8051,35.2756,412000.0
2009-03-18 14:20:00,50.99,51.47,50.98,51.35,390400.0,35.2756,35.6076,35.2686,35.5246,390400.0
2009-03-18 14:25:00,51.34,51.44,51.03,51.05,196100.0,35.5177,35.5869,35.3032,35.3171,196100.0
2009-03-18 14:30:00,51.06,51.14,50.75,50.79,150700.0,35.324,35.3793,35.1095,35.1372,150700.0
2009-03-18 14:35:00,50.79,51.06,50.79,50.98,141200.0,35.1372,35.324,35.1372,35.2686,141200.0
2009-03-18 14:40:00,50.98,51.05,50.93,51.03,210200.0,35.2686,35.3171,35.2341,35.3032,210200.0
2009-03-18 14:45:00,51.02,51.27,50.94,51.25,127500.0,35.2963,35.4693,35.241,35.4554,127500.0
2009-03-18 14:50:00,51.26,51.34,51.02,51.26,122900.0,35.4623,35.5177,35.2963,35.4623,122900.0
2009-03-18 14:55:00,51.25,51.37,51.16,51.16,75500.0,35.4554,35.5384,35.3932,35.3932,75500.0
2009-03-18 15:00:00,51.17,51.24,50.99,51.03,134000.0,35.4001,35.4485,35.2756,35.3032,134000.0
2009-03-18 15:05:00,51.04,51.04,50.92,51.0,128000.0,35.3102,35.3102,35.2271,35.2825,128000.0
2009-03-18 15:10:00,50.99,51.15,50.97,50.98,108400.0,35.2756,35.3862,35.2617,35.2686,108400.0
2009-03-18 15:15:00,50.97,51.04,50.68,50.72,113100.0,35.2617,35.3102,35.0611,35.0888,113100.0
2009-03-18 15:20:00,50.72,50.73,50.18,50.36,231000.0,35.0888,35.0957,34.7152,34.8397,231000.0
2009-03-18 15:25:00,50.37,50.52,50.36,50.52,138700.0,34.8466,34.9504,34.8397,34.9504,138700.0
2009-03-18 15:30:00,50.52,50.61,50.38,50.47,186200.0,34.9504,35.0127,34.8536,34.9158,186200.0
2009-03-18 15:35:00,50.49,50.63,50.3,50.35,140500.0,34.9297,35.0265,34.7982,34.8328,140500.0
2009-03-18 15:40:00,50.36,50.54,50.35,50.43,250000.0,34.8397,34.9642,34.8328,34.8881,250000.0
2009-03-18 15:45:00,50.43,50.43,50.22,50.36,270300.0,34.8881,34.8881,34.7429,34.8397,270300.0
2009-03-18 15:50:00,50.35,50.44,50.27,50.44,362100.0,34.8328,34.8951,34.7775,34.8951,362100.0
2009-03-18 15:55:00,50.43,50.54,50.12,50.51,537200.0,34.8881,34.9642,34.6737,34.9435,537200.0
2009-03-19 09:30:00,50.8,51.1,50.1,50.55,258200.0,35.1441,35.3517,34.6598,34.9712,258200.0
2009-03-19 09:35:00,50.55,50.55,50.01,50.05,190000.0,34.9712,34.9712,34.5976,34.6253,190000.0
2009-03-19 09:40:00,50.04,50.07,49.64,49.65,326600.0,34.6183,34.6391,34.3416,34.3485,326600.0
2009-03-19 09:45:00,49.65,49.7,49.48,49.69,157500.0,34.3485,34.3831,34.2309,34.3762,157500.0
2009-03-19 09:50:00,49.7,49.72,49.49,49.55,244400.0,34.3831,34.397,34.2378,34.2793,244400.0
2009-03-19 09:55:00,49.55,49.64,49.47,49.57,105600.0,34.2793,34.3416,34.224,34.2932,105600.0
2009-03-19 10:00:00,49.58,49.66,49.47,49.6,71300.0,34.3001,34.3554,34.224,34.3139,71300.0
2009-03-19 10:05:00,49.6,49.68,49.6,49.66,85600.0,34.3139,34.3693,34.3139,34.3554,85600.0
2009-03-19 10:10:00,49.64,49.86,49.6,49.85,154000.0,34.3416,34.4938,34.3139,34.4869,154000.0
2009-03-19 10:15:00,49.85,49.95,49.81,49.94,128300.0,34.4869,34.5561,34.4592,34.5492,128300.0
2009-03-19 10:20:00,49.94,50.03,49.87,49.87,125300.0,34.5492,34.6114,34.5007,34.5007,125300.0
2009-03-19 10:25:00,49.87,49.9,49.75,49.75,85900.0,34.5007,34.5215,34.4177,34.4177,85900.0
2009-03-19 10:30:00,49.75,49.76,49.64,49.74,90500.0,34.4177,34.4246,34.3416,34.4108,90500.0
2009-03-19 10:35:00,49.73,49.74,49.6,49.63,126300.0,34.4039,34.4108,34.3139,34.3347,126300.0
2009-03-19 10:40:00,49.64,49.68,49.58,49.62,149100.0,34.3416,34.3693,34.3001,34.3278,149100.0
2009-03-19 10:45:00,49.63,49.65,49.57,49.58,118700.0,34.3347,34.3485,34.2932,34.3001,118700.0
2009-03-19 10:50:00,49.59,49.6,49.45,49.48,81300.0,34.307,34.3139,34.2102,34.2309,81300.0
2009-03-19 10:55:00,49.49,49.5,49.25,49.26,98800.0,34.2378,34.2448,34.0718,34.0787,98800.0
2009-03-19 11:00:00,49.27,49.35,49.24,49.25,73800.0,34.0856,34.141,34.0649,34.0718,73800.0
2009-03-19 11:05:00,49.25,49.27,49.19,49.2,162600.0,34.0718,34.0856,34.0303,34.0372,162600.0
2009-03-19 11:10:00,49.2,49.2,49.05,49.1,93400.0,34.0372,34.0372,33.9334,33.968,93400.0
2009-03-19 11:15:00,49.11,49.11,48.91,48.92,99400.0,33.975,33.975,33.8366,33.8435,99400.0
2009-03-19 11:20:00,48.92,48.94,48.84,48.85,120600.0,33.8435,33.8573,33.7882,33.7951,120600.0
2009-03-19 11:25:00,48.86,48.86,48.59,48.61,140900.0,33.802,33.802,33.6152,33.629,140900.0
2009-03-19 11:30:00,48.61,48.77,48.6,48.68,132200.0,33.629,33.7397,33.6221,33.6775,132200.0
2009-03-19 11:35:00,48.67,48.78,48.67,48.67,106500.0,33.6706,33.7467,33.6706,33.6706,106500.0
2009-03-19 11:40:00,48.67,48.69,48.6,48.63,149100.0,33.6706,33.6844,33.6221,33.6429,149100.0
2009-03-19 11:45:00,48.63,48.63,48.5,48.57,121200.0,33.6429,33.6429,33.5529,33.6014,121200.0
2009-03-19 11:50:00,48.57,48.59,48.49,48.51,111200.0,33.6014,33.6152,33.546,33.5599,111200.0
2009-03-19 11:55:00,48.51,48.61,48.43,48.61,114400.0,33.5599,33.629,33.5045,33.629,114400.0
2009-03-19 12:00:00,48.62,48.75,48.6,48.7,149700.0,33.636,33.7259,33.6221,33.6913,149700.0
2009-03-19 12:05:00,48.7,48.7,48.61,48.63,46500.0,33.6913,33.6913,33.629,33.6429,46500.0
2009-03-19 12:10:00,48.62,48.7,48.55,48.56,71100.0,33.636,33.6913,33.5875,33.5945,71100.0
2009-03-19 12:15:00,48.56,48.56,48.48,48.55,64600.0,33.5945,33.5945,33.5391,33.5875,64600.0
2009-03-19 12:20:00,48.56,48.61,48.54,48.57,56500.0,33.5945,33.629,33.5806,33.6014,56500.0
2009-03-19 12:25:00,48.56,48.57,48.45,48.49,51700.0,33.5945,33.6014,33.5184,33.546,51700.0
2009-03-19 12:30:00,48.49,48.58,48.49,48.58,36500.0,33.546,33.6083,33.546,33.6083,36500.0
2009-03-19 12:35:00,48.58,48.58,48.47,48.48,100500.0,33.6083,33.6083,33.5322,33.5391,100500.0
2009-03-19 12:40:00,48.48,48.53,48.45,48.47,72400.0,33.5391,33.5737,33.5184,33.5322,72400.0
2009-03-19 12:45:00,48.46,48.54,48.46,48.5,56600.0,33.5253,33.5806,33.5253,33.5529,56600.0
2009-03-19 12:50:00,48.5,48.5,48.43,48.44,47100.0,33.5529,33.5529,33.5045,33.5114,47100.0
2009-03-19 12:55:00,48.45,48.48,48.43,48.47,110300.0,33.5184,33.5391,33.5045,33.5322,110300.0
2009-03-19 13:00:00,48.48,48.51,48.45,48.5,85400.0,33.5391,33.5599,33.5184,33.5529,85400.0
2009-03-19 13:05:00,48.51,48.51,48.45,48.47,58600.0,33.5599,33.5599,33.5184,33.5322,58600.0
2009-03-19 13:10:00,48.47,48.51,48.46,48.49,67600.0,33.5322,33.5599,33.5253,33.546,67600.0
2009-03-19 13:15:00,48.49,48.53,48.44,48.52,60800.0,33.546,33.5737,33.5114,33.5668,60800.0
2009-03-19 13:20:00,48.52,48.62,48.51,48.62,52200.0,33.5668,33.636,33.5599,33.636,52200.0
2009-03-19 13:25:00,48.62,48.64,48.56,48.59,147200.0,33.636,33.6498,33.5945,33.6152,147200.0
2009-03-19 13:30:00,48.59,48.64,48.51,48.52,116000.0,33.6152,33.6498,33.5599,33.5668,116000.0
2009-03-19 13:35:00,48.52,48.53,48.46,48.52,201300.0,33.5668,33.5737,33.5253,33.5668,201300.0
2009-03-19 13:40:00,48.52,48.57,48.51,48.56,61400.0,33.5668,33.6014,33.5599,33.5945,61400.0
2009-03-19 13:45:00,48.56,48.72,48.56,48.71,65900.0,33.5945,33.7051,33.5945,33.6982,65900.0
2009-03-19 13:50:00,48.72,48.78,48.65,48.66,81000.0,33.7051,33.7467,33.6567,33.6636,81000.0
2009-03-19 13:55:00,48.65,48.67,48.63,48.64,26300.0,33.6567,33.6706,33.6429,33.6498,26300.0
2009-03-19 14:00:00,48.64,48.77,48.64,48.74,64400.0,33.6498,33.7397,33.6498,33.719,64400.0
2009-03-19 14:05:00,48.74,48.75,48.67,48.7,60700.0,33.719,33.7259,33.6706,33.6913,60700.0
2009-03-19 14:10:00,48.7,48.73,48.66,48.69,40300.0,33.6913,33.7121,33.6636,33.6844,40300.0
2009-03-19 14:15:00,48.7,48.7,48.63,48.64,66800.0,33.6913,33.6913,33.6429,33.6498,66800.0
2009-03-19 14:20:00,48.64,48.66,48.54,48.55,93800.0,33.6498,33.6636,33.5806,33.5875,93800.0
2009-03-19 14:25:00,48.56,48.6,48.56,48.58,44800.0,33.5945,33.6221,33.5945,33.6083,44800.0
2009-03-19 14:30:00,48.58,48.65,48.57,48.64,80600.0,33.6083,33.6567,33.6014,33.6498,80600.0
2009-03-19 14:35:00,48.64,48.66,48.51,48.6,99000.0,33.6498,33.6636,33.5599,33.6221,99000.0
2009-03-19 14:40:00,48.59,48.62,48.49,48.53,66100.0,33.6152,33.636,33.546,33.5737,66100.0
2009-03-19 14:45:00,48.52,48.54,48.47,48.51,102600.0,33.5668,33.5806,33.5322,33.5599,102600.0
2009-03-19 14:50:00,48.5,48.53,48.44,48.48,97600.0,33.5529,33.5737,33.5114,33.5391,97600.0
2009-03-19 14:55:00,48.48,48.54,48.45,48.53,108500.0,33.5391,33.5806,33.5184,33.5737,108500.0
2009-03-19 15:00:00,48.53,48.68,48.52,48.64,162100.0,33.5737,33.6775,33.5668,33.6498,162100.0
2009-03-19 15:05:00,48.64,48.72,48.61,48.7,70700.0,33.6498,33.7051,33.629,33.6913,70700.0
2009-03-19 15:10:00,48.7,48.75,48.64,48.75,76700.0,33.6913,33.7259,33.6498,33.7259,76700.0
2009-03-19 15:15:00,48.74,48.83,48.74,48.78,139900.0,33.719,33.7812,33.719,33.7467,139900.0
2009-03-19 15:20:00,48.79,48.82,48.68,48.76,125000.0,33.7536,33.7743,33.6775,33.7328,125000.0
2009-03-19 15:25:00,48.76,48.79,48.72,48.79,75000.0,33.7328,33.7536,33.7051,33.7536,75000.0
2009-03-19 15:30:00,48.79,48.93,48.78,48.9,105000.0,33.7536,33.8504,33.7467,33.8297,105000.0
2009-03-19 15:35:00,48.89,48.97,48.86,48.89,115700.0,33.8228,33.8781,33.802,33.8228,115700.0
2009-03-19 15:40:00,48.89,48.92,48.81,48.9,102100.0,33.8228,33.8435,33.7674,33.8297,102100.0
2009-03-19 15:45:00,48.89,48.99,48.89,48.97,131200.0,33.8228,33.8919,33.8228,33.8781,131200.0
2009-03-19 15:50:00,48.96,48.98,48.84,48.84,217100.0,33.8712,33.885,33.7882,33.7882,217100.0
2009-03-19 15:55:00,48.84,48.87,48.78,48.83,434300.0,33.7882,33.8089,33.7467,33.7812,434300.0
2009-03-20 09:30:00,49.47,49.64,48.52,49.55,2625600.0,34.224,34.3416,33.5668,34.2793,2625600.0
2009-03-20 09:35:00,49.55,49.87,49.42,49.77,115200.0,34.2793,34.5007,34.1894,34.4315,115200.0
2009-03-20 09:40:00,49.76,49.77,49.33,49.33,172900.0,34.4246,34.4315,34.1271,34.1271,172900.0
2009-03-20 09:45:00,49.33,49.33,49.15,49.22,121000.0,34.1271,34.1271,34.0026,34.0511,121000.0
2009-03-20 09:50:00,49.24,49.49,49.24,49.4,91000.0,34.0649,34.2378,34.0649,34.1756,91000.0
2009-03-20 09:55:00,49.41,49.44,49.25,49.36,102200.0,34.1825,34.2032,34.0718,34.1479,102200.0
2009-03-20 10:00:00,49.38,49.43,49.33,49.4,82700.0,34.1617,34.1963,34.1271,34.1756,82700.0
2009-03-20 10:05:00,49.4,49.4,49.24,49.33,46200.0,34.1756,34.1756,34.0649,34.1271,46200.0
2009-03-20 10:10:00,49.33,49.34,49.21,49.22,48700.0,34.1271,34.1341,34.0441,34.0511,48700.0
2009-03-20 10:15:00,49.22,49.33,49.14,49.15,41000.0,34.0511,34.1271,33.9957,34.0026,41000.0
2009-03-20 10:20:00,49.15,49.22,49.13,49.19,42700.0,34.0026,34.0511,33.9888,34.0303,42700.0
2009-03-20 10:25:00,49.18,49.43,49.17,49.43,71700.0,34.0234,34.1963,34.0165,34.1963,71700.0
2009-03-20 10:30:00,49.43,49.52,49.41,49.52,90600.0,34.1963,34.2586,34.1825,34.2586,90600.0
2009-03-20 10:35:00,49.52,49.57,49.49,49.57,43600.0,34.2586,34.2932,34.2378,34.2932,43600.0
2009-03-20 10:40:00,49.57,49.73,49.57,49.7,56400.0,34.2932,34.4039,34.2932,34.3831,56400.0
2009-03-20 10:45:00,49.7,49.76,49.64,49.65,36800.0,34.3831,34.4246,34.3416,34.3485,36800.0
2009-03-20 10:50:00,49.66,49.7,49.62,49.7,41900.0,34.3554,34.3831,34.3278,34.3831,41900.0
2009-03-20 10:55:00,49.69,49.79,49.68,49.74,146600.0,34.3762,34.4454,34.3693,34.4108,146600.0
2009-03-20 11:00:00,49.73,49.76,49.64,49.64,54300.0,34.4039,34.4246,34.3416,34.3416,54300.0
2009-03-20 11:05:00,49.64,49.65,49.55,49.57,60300.0,34.3416,34.3485,34.2793,34.2932,60300.0
2009-03-20 11:10:00,49.57,49.57,49.47,49.47,36900.0,34.2932,34.2932,34.224,34.224,36900.0
2009-03-20 11:15:00,49.47,49.61,49.45,49.6,59200.0,34.224,34.3209,34.2102,34.3139,59200.0
2009-03-20 11:20:00,49.59,49.63,49.56,49.57,40400.0,34.307,34.3347,34.2863,34.2932,40400.0
2009-03-20 11:25:00,49.57,49.61,49.54,49.54,31100.0,34.2932,34.3209,34.2724,34.2724,31100.0
2009-03-20 11:30:00,49.54,49.56,49.49,49.49,52800.0,34.2724,34.2863,34.2378,34.2378,52800.0
2009-03-20 11:35:00,49.5,49.5,49.44,49.46,54600.0,34.2448,34.2448,34.2032,34.2171,54600.0
2009-03-20 11:40:00,49.47,49.55,49.47,49.53,53900.0,34.224,34.2793,34.224,34.2655,53900.0
2009-03-20 11:45:00,49.53,49.54,49.46,49.47,46100.0,34.2655,34.2724,34.2171,34.224,46100.0
2009-03-20 11:50:00,49.45,49.55,49.45,49.5,161200.0,34.2102,34.2793,34.2102,34.2448,161200.0
2009-03-20 11:55:00,49.5,49.51,49.47,49.5,96000.0,34.2448,34.2517,34.224,34.2448,96000.0
2009-03-20 12:00:00,49.5,49.53,49.43,49.43,120300.0,34.2448,34.2655,34.1963,34.1963,120300.0
2009-03-20 12:05:00,49.43,49.49,49.43,49.45,17000.0,34.1963,34.2378,34.1963,34.2102,17000.0
2009-03-20 12:10:00,49.46,49.51,49.45,49.5,65700.0,34.2171,34.2517,34.2102,34.2448,65700.0
2009-03-20 12:15:00,49.51,49.51,49.43,49.5,36800.0,34.2517,34.2517,34.1963,34.2448,36800.0
2009-03-20 12:20:00,49.5,49.51,49.42,49.44,36900.0,34.2448,34.2517,34.1894,34.2032,36900.0
2009-03-20 12:25:00,49.43,49.44,49.39,49.43,28900.0,34.1963,34.2032,34.1687,34.1963,28900.0
2009-03-20 12:30:00,49.44,49.49,49.41,49.45,30200.0,34.2032,34.2378,34.1825,34.2102,30200.0
2009-03-20 12:35:00,49.44,49.46,49.31,49.31,54400.0,34.2032,34.2171,34.1133,34.1133,54400.0
2009-03-20 12:40:00,49.32,49.34,49.15,49.24,84700.0,34.1202,34.1341,34.0026,34.0649,84700.0
2009-03-20 12:45:00,49.24,49.26,49.15,49.18,48800.0,34.0649,34.0787,34.0026,34.0234,48800.0
2009-03-20 12:50:00,49.18,49.19,48.96,48.97,106800.0,34.0234,34.0303,33.8712,33.8781,106800.0
2009-03-20 12:55:00,48.97,49.0,48.97,48.97,62900.0,33.8781,33.8989,33.8781,33.8781,62900.0
2009-03-20 13:00:00,48.97,49.0,48.93,49.0,21800.0,33.8781,33.8989,33.8504,33.8989,21800.0
2009-03-20 13:05:00,48.98,49.03,48.95,48.99,42600.0,33.885,33.9196,33.8643,33.8919,42600.0
2009-03-20 13:10:00,48.99,49.11,48.97,49.1,40600.0,33.8919,33.975,33.8781,33.968,40600.0
2009-03-20 13:15:00,49.1,49.14,49.04,49.05,33100.0,33.968,33.9957,33.9265,33.9334,33100.0
2009-03-20 13:20:00,49.04,49.06,48.9,49.0,66800.0,33.9265,33.9404,33.8297,33.8989,66800.0
2009-03-20 13:25:00,48.98,49.0,48.9,48.9,39600.0,33.885,33.8989,33.8297,33.8297,39600.0
2009-03-20 13:30:00,48.9,49.02,48.9,48.96,50200.0,33.8297,33.9127,33.8297,33.8712,50200.0
2009-03-20 13:35:00,48.96,49.01,48.91,48.99,77600.0,33.8712,33.9058,33.8366,33.8919,77600.0
2009-03-20 13:40:00,49.0,49.05,48.96,49.03,39900.0,33.8989,33.9334,33.8712,33.9196,39900.0
2009-03-20 13:45:00,49.02,49.04,48.92,48.94,40000.0,33.9127,33.9265,33.8435,33.8573,40000.0
2009-03-20 13:50:00,48.95,49.0,48.83,48.83,79700.0,33.8643,33.8989,33.7812,33.7812,79700.0
2009-03-20 13:55:00,48.82,48.91,48.76,48.78,70600.0,33.7743,33.8366,33.7328,33.7467,70600.0
2009-03-20 14:00:00,48.78,48.83,48.72,48.83,52400.0,33.7467,33.7812,33.7051,33.7812,52400.0
2009-03-20 14:05:00,48.83,48.83,48.64,48.7,101900.0,33.7812,33.7812,33.6498,33.6913,101900.0
2009-03-20 14:10:00,48.69,48.84,48.68,48.84,43200.0,33.6844,33.7882,33.6775,33.7882,43200.0
2009-03-20 14:15:00,48.84,48.9,48.82,48.89,37800.0,33.7882,33.8297,33.7743,33.8228,37800.0
2009-03-20 14:20:00,48.9,48.97,48.88,48.96,66200.0,33.8297,33.8781,33.8158,33.8712,66200.0
2009-03-20 14:25:00,48.95,49.1,48.92,49.08,127400.0,33.8643,33.968,33.8435,33.9542,127400.0
2009-03-20 14:30:00,49.08,49.09,48.95,48.95,82900.0,33.9542,33.9611,33.8643,33.8643,82900.0
2009-03-20 14:35:00,48.95,49.01,48.87,48.97,43400.0,33.8643,33.9058,33.8089,33.8781,43400.0
2009-03-20 14:40:00,48.98,49.0,48.73,48.81,94300.0,33.885,33.8989,33.7121,33.7674,94300.0
2009-03-20 14:45:00,48.82,48.87,48.77,48.86,45300.0,33.7743,33.8089,33.7397,33.802,45300.0
2009-03-20 14:50:00,48.86,48.89,48.79,48.81,52600.0,33.802,33.8228,33.7536,33.7674,52600.0
2009-03-20 14:55:00,48.82,48.98,48.77,48.92,62300.0,33.7743,33.885,33.7397,33.8435,62300.0
2009-03-20 15:00:00,48.92,49.0,48.91,48.92,73500.0,33.8435,33.8989,33.8366,33.8435,73500.0
2009-03-20 15:05:00,48.92,48.96,48.85,48.88,128200.0,33.8435,33.8712,33.7951,33.8158,128200.0
2009-03-20 15:10:00,48.88,48.97,48.78,48.79,84500.0,33.8158,33.8781,33.7467,33.7536,84500.0
2009-03-20 15:15:00,48.78,48.82,48.74,48.8,69500.0,33.7467,33.7743,33.719,33.7605,69500.0
2009-03-20 15:20:00,48.79,48.97,48.78,48.96,74000.0,33.7536,33.8781,33.7467,33.8712,74000.0
2009-03-20 15:25:00,48.97,48.97,48.88,48.89,85900.0,33.8781,33.8781,33.8158,33.8228,85900.0
2009-03-20 15:30:00,48.89,48.99,48.82,48.99,136400.0,33.8228,33.8919,33.7743,33.8919,136400.0
2009-03-20 15:35:00,48.99,49.04,48.9,48.9,105500.0,33.8919,33.9265,33.8297,33.8297,105500.0
2009-03-20 15:40:00,48.91,48.96,48.83,48.88,162700.0,33.8366,33.8712,33.7812,33.8158,162700.0
2009-03-20 15:45:00,48.87,48.9,48.64,48.65,214500.0,33.8089,33.8297,33.6498,33.6567,214500.0
2009-03-20 15:50:00,48.67,48.81,48.65,48.75,237500.0,33.6706,33.7674,33.6567,33.7259,237500.0
2009-03-20 15:55:00,48.75,48.96,48.53,48.7,515300.0,33.7259,33.8712,33.5737,33.6913,515300.0
2009-03-23 09:30:00,49.49,49.9,48.96,49.03,195500.0,34.2378,34.5215,33.8712,33.9196,195500.0
2009-03-23 09:35:00,49.04,49.35,49.01,49.26,106700.0,33.9265,34.141,33.9058,34.0787,106700.0
2009-03-23 09:40:00,49.28,49.53,49.28,49.31,115300.0,34.0926,34.2655,34.0926,34.1133,115300.0
2009-03-23 09:45:00,49.31,49.35,49.04,49.04,133100.0,34.1133,34.141,33.9265,33.9265,133100.0
2009-03-23 09:50:00,49.05,49.05,48.84,48.98,121900.0,33.9334,33.9334,33.7882,33.885,121900.0
2009-03-23 09:55:00,48.99,49.05,48.88,48.95,94300.0,33.8919,33.9334,33.8158,33.8643,94300.0
2009-03-23 10:00:00,48.95,49.22,48.95,49.17,118000.0,33.8643,34.0511,33.8643,34.0165,118000.0
2009-03-23 10:05:00,49.16,49.27,49.11,49.2,61200.0,34.0095,34.0856,33.975,34.0372,61200.0
2009-03-23 10:10:00,49.2,49.33,49.11,49.31,69400.0,34.0372,34.1271,33.975,34.1133,69400.0
2009-03-23 10:15:00,49.32,49.46,49.28,49.3,87100.0,34.1202,34.2171,34.0926,34.1064,87100.0
2009-03-23 10:20:00,49.29,49.32,49.2,49.21,59900.0,34.0995,34.1202,34.0372,34.0441,59900.0
2009-03-23 10:25:00,49.21,49.28,49.21,49.26,58400.0,34.0441,34.0926,34.0441,34.0787,58400.0
2009-03-23 10:30:00,49.28,49.28,49.19,49.19,79100.0,34.0926,34.0926,34.0303,34.0303,79100.0
2009-03-23 10:35:00,49.19,49.28,49.04,49.05,162100.0,34.0303,34.0926,33.9265,33.9334,162100.0
2009-03-23 10:40:00,49.04,49.13,49.01,49.06,90500.0,33.9265,33.9888,33.9058,33.9404,90500.0
2009-03-23 10:45:00,49.07,49.08,49.0,49.08,75400.0,33.9473,33.9542,33.8989,33.9542,75400.0
2009-03-23 10:50:00,49.08,49.21,49.07,49.19,69500.0,33.9542,34.0441,33.9473,34.0303,69500.0
2009-03-23 10:55:00,49.19,49.37,49.18,49.34,53000.0,34.0303,34.1548,34.0234,34.1341,53000.0
2009-03-23 11:00:00,49.35,49.41,49.3,49.34,54200.0,34.141,34.1825,34.1064,34.1341,54200.0
2009-03-23 11:05:00,49.33,49.38,49.31,49.34,51900.0,34.1271,34.1617,34.1133,34.1341,51900.0
2009-03-23 11:10:00,49.33,49.35,49.3,49.34,94200.0,34.1271,34.141,34.1064,34.1341,94200.0
2009-03-23 11:15:00,49.35,49.44,49.34,49.43,80600.0,34.141,34.2032,34.1341,34.1963,80600.0
2009-03-23 11:20:00,49.44,49.46,49.35,49.4,69000.0,34.2032,34.2171,34.141,34.1756,69000.0
2009-03-23 11:25:00,49.41,49.43,49.36,49.39,48000.0,34.1825,34.1963,34.1479,34.1687,48000.0
2009-03-23 11:30:00,49.4,49.46,49.38,49.44,77800.0,34.1756,34.2171,34.1617,34.2032,77800.0
2009-03-23 11:35:00,49.44,49.44,49.41,49.41,52300.0,34.2032,34.2032,34.1825,34.1825,52300.0
2009-03-23 11:40:00,49.41,49.43,49.4,49.4,39600.0,34.1825,34.1963,34.1756,34.1756,39600.0
2009-03-23 11:45:00,49.41,49.44,49.36,49.39,53000.0,34.1825,34.2032,34.1479,34.1687,53000.0
2009-03-23 11:50:00,49.4,49.71,49.4,49.71,73800.0,34.1756,34.39,34.1756,34.39,73800.0
2009-03-23 11:55:00,49.7,49.93,49.68,49.92,69100.0,34.3831,34.5422,34.3693,34.5353,69100.0
2009-03-23 12:00:00,49.93,49.94,49.87,49.88,62400.0,34.5422,34.5492,34.5007,34.5076,62400.0
2009-03-23 12:05:00,49.88,49.99,49.85,49.98,52900.0,34.5076,34.5837,34.4869,34.5768,52900.0
2009-03-23 12:10:00,49.99,50.1,49.98,50.06,49100.0,34.5837,34.6598,34.5768,34.6322,49100.0
2009-03-23 12:15:00,50.06,50.1,49.92,49.94,57000.0,34.6322,34.6598,34.5353,34.5492,57000.0
2009-03-23 12:20:00,49.94,50.01,49.93,50.0,41300.0,34.5492,34.5976,34.5422,34.5907,41300.0
2009-03-23 12:25:00,50.0,50.0,49.9,49.96,35800.0,34.5907,34.5907,34.5215,34.563,35800.0
2009-03-23 12:30:00,49.96,50.01,49.93,49.93,29800.0,34.563,34.5976,34.5422,34.5422,29800.0
2009-03-23 12:35:00,49.93,49.95,49.89,49.93,33800.0,34.5422,34.5561,34.5146,34.5422,33800.0
2009-03-23 12:40:00,49.93,49.98,49.86,49.87,26900.0,34.5422,34.5768,34.4938,34.5007,26900.0
2009-03-23 12:45:00,49.87,49.95,49.87,49.95,27500.0,34.5007,34.5561,34.5007,34.5561,27500.0
2009-03-23 12:50:00,49.96,50.0,49.92,49.97,29800.0,34.563,34.5907,34.5353,34.5699,29800.0
2009-03-23 12:55:00,49.96,49.97,49.86,49.9,34600.0,34.563,34.5699,34.4938,34.5215,34600.0
2009-03-23 13:00:00,49.9,49.91,49.8,49.8,53100.0,34.5215,34.5284,34.4523,34.4523,53100.0
2009-03-23 13:05:00,49.8,49.85,49.8,49.84,20200.0,34.4523,34.4869,34.4523,34.48,20200.0
2009-03-23 13:10:00,49.84,50.0,49.84,49.97,69100.0,34.48,34.5907,34.48,34.5699,69100.0
2009-03-23 13:15:00,49.98,50.0,49.94,49.95,56100.0,34.5768,34.5907,34.5492,34.5561,56100.0
2009-03-23 13:20:00,49.96,50.0,49.94,49.95,54100.0,34.563,34.5907,34.5492,34.5561,54100.0
2009-03-23 13:25:00,49.95,49.95,49.81,49.85,82100.0,34.5561,34.5561,34.4592,34.4869,82100.0
2009-03-23 13:30:00,49.84,49.9,49.75,49.82,58200.0,34.48,34.5215,34.4177,34.4661,58200.0
2009-03-23 13:35:00,49.81,49.88,49.71,49.84,68300.0,34.4592,34.5076,34.39,34.48,68300.0
2009-03-23 13:40:00,49.84,49.85,49.8,49.82,28200.0,34.48,34.4869,34.4523,34.4661,28200.0
2009-03-23 13:45:00,49.83,49.87,49.81,49.87,21600.0,34.4731,34.5007,34.4592,34.5007,21600.0
2009-03-23 13:50:00,49.86,49.92,49.83,49.89,32100.0,34.4938,34.5353,34.4731,34.5146,32100.0
2009-03-23 13:55:00,49.89,49.91,49.8,49.85,31900.0,34.5146,34.5284,34.4523,34.4869,31900.0
2009-03-23 14:00:00,49.87,49.95,49.86,49.89,37600.0,34.5007,34.5561,34.4938,34.5146,37600.0
2009-03-23 14:05:00,49.88,49.95,49.85,49.94,50800.0,34.5076,34.5561,34.4869,34.5492,50800.0
2009-03-23 14:10:00,49.94,49.94,49.8,49.85,72000.0,34.5492,34.5492,34.4523,34.4869,72000.0
2009-03-23 14:15:00,49.85,49.89,49.82,49.89,36400.0,34.4869,34.5146,34.4661,34.5146,36400.0
2009-03-23 14:20:00,49.89,49.95,49.88,49.94,27600.0,34.5146,34.5561,34.5076,34.5492,27600.0
2009-03-23 14:25:00,49.94,50.05,49.94,50.05,55600.0,34.5492,34.6253,34.5492,34.6253,55600.0
2009-03-23 14:30:00,50.05,50.13,50.05,50.1,96900.0,34.6253,34.6806,34.6253,34.6598,96900.0
2009-03-23 14:35:00,50.09,50.18,50.08,50.12,46500.0,34.6529,34.7152,34.646,34.6737,46500.0
2009-03-23 14:40:00,50.12,50.15,50.04,50.12,57600.0,34.6737,34.6944,34.6183,34.6737,57600.0
2009-03-23 14:45:00,50.13,50.3,50.12,50.29,85000.0,34.6806,34.7982,34.6737,34.7913,85000.0
2009-03-23 14:50:00,50.3,50.56,50.24,50.53,261000.0,34.7982,34.9781,34.7567,34.9573,261000.0
2009-03-23 14:55:00,50.52,50.68,50.47,50.66,181300.0,34.9504,35.0611,34.9158,35.0473,181300.0
2009-03-23 15:00:00,50.65,50.69,50.55,50.62,171100.0,35.0403,35.068,34.9712,35.0196,171100.0
2009-03-23 15:05:00,50.63,50.67,50.5,50.5,114200.0,35.0265,35.0542,34.9366,34.9366,114200.0
2009-03-23 15:10:00,50.5,50.75,50.5,50.72,84700.0,34.9366,35.1095,34.9366,35.0888,84700.0
2009-03-23 15:15:00,50.72,50.75,50.61,50.65,170600.0,35.0888,35.1095,35.0127,35.0403,170600.0
2009-03-23 15:20:00,50.64,50.71,50.55,50.67,129800.0,35.0334,35.0819,34.9712,35.0542,129800.0
2009-03-23 15:25:00,50.67,50.7,50.6,50.69,76200.0,35.0542,35.0749,35.0058,35.068,76200.0
2009-03-23 15:30:00,50.69,50.75,50.65,50.7,134300.0,35.068,35.1095,35.0403,35.0749,134300.0
2009-03-23 15:35:00,50.7,50.94,50.69,50.9,228600.0,35.0749,35.241,35.068,35.2133,228600.0
2009-03-23 15:40:00,50.9,50.92,50.79,50.79,256500.0,35.2133,35.2271,35.1372,35.1372,256500.0
2009-03-23 15:45:00,50.8,50.88,50.66,50.88,250600.0,35.1441,35.1995,35.0473,35.1995,250600.0
2009-03-23 15:50:00,50.87,50.91,50.79,50.87,254500.0,35.1925,35.2202,35.1372,35.1925,254500.0
2009-03-23 15:55:00,50.87,50.91,50.84,50.9,406700.0,35.1925,35.2202,35.1718,35.2133,406700.0
2009-03-24 09:30:00,50.51,50.97,50.51,50.78,178500.0,34.9435,35.2617,34.9435,35.1303,178500.0
2009-03-24 09:35:00,50.78,50.96,50.78,50.85,324800.0,35.1303,35.2548,35.1303,35.1787,324800.0
2009-03-24 09:40:00,50.86,50.9,50.78,50.85,100600.0,35.1856,35.2133,35.1303,35.1787,100600.0
2009-03-24 09:45:00,50.86,50.9,50.68,50.9,81400.0,35.1856,35.2133,35.0611,35.2133,81400.0
2009-03-24 09:50:00,50.9,50.91,50.85,50.87,132700.0,35.2133,35.2202,35.1787,35.1925,132700.0
2009-03-24 09:55:00,50.86,50.88,50.66,50.68,88200.0,35.1856,35.1995,35.0473,35.0611,88200.0
2009-03-24 10:00:00,50.68,50.81,50.54,50.55,146300.0,35.0611,35.151,34.9642,34.9712,146300.0
2009-03-24 10:05:00,50.54,50.67,50.43,50.6,81300.0,34.9642,35.0542,34.8881,35.0058,81300.0
2009-03-24 10:10:00,50.6,50.6,50.39,50.42,72100.0,35.0058,35.0058,34.8605,34.8812,72100.0
2009-03-24 10:15:00,50.4,50.49,50.38,50.41,107500.0,34.8674,34.9297,34.8536,34.8743,107500.0
2009-03-24 10:20:00,50.41,50.51,50.4,50.47,67100.0,34.8743,34.9435,34.8674,34.9158,67100.0
2009-03-24 10:25:00,50.46,50.49,50.3,50.32,58400.0,34.9089,34.9297,34.7982,34.812,58400.0
2009-03-24 10:30:00,50.32,50.32,50.22,50.26,54400.0,34.812,34.812,34.7429,34.7705,54400.0
2009-03-24 10:35:00,50.26,50.35,50.18,50.35,87100.0,34.7705,34.8328,34.7152,34.8328,87100.0
2009-03-24 10:40:00,50.36,50.42,50.32,50.33,84300.0,34.8397,34.8812,34.812,34.819,84300.0
2009-03-24 10:45:00,50.32,50.36,50.22,50.31,70700.0,34.812,34.8397,34.7429,34.8051,70700.0
2009-03-24 10:50:00,50.35,50.4,50.34,50.35,51500.0,34.8328,34.8674,34.8259,34.8328,51500.0
2009-03-24 10:55:00,50.35,50.35,50.22,50.24,78100.0,34.8328,34.8328,34.7429,34.7567,78100.0
2009-03-24 11:00:00,50.24,50.3,50.16,50.27,121200.0,34.7567,34.7982,34.7014,34.7775,121200.0
2009-03-24 11:05:00,50.25,50.31,50.25,50.27,53500.0,34.7636,34.8051,34.7636,34.7775,53500.0
2009-03-24 11:10:00,50.26,50.31,50.26,50.27,62300.0,34.7705,34.8051,34.7705,34.7775,62300.0
2009-03-24 11:15:00,50.26,50.27,50.19,50.21,39700.0,34.7705,34.7775,34.7221,34.7359,39700.0
2009-03-24 11:20:00,50.22,50.32,50.21,50.28,80600.0,34.7429,34.812,34.7359,34.7844,80600.0
2009-03-24 11:25:00,50.28,50.33,50.2,50.23,96800.0,34.7844,34.819,34.729,34.7498,96800.0
2009-03-24 11:30:00,50.24,50.24,50.12,50.13,42000.0,34.7567,34.7567,34.6737,34.6806,42000.0
2009-03-24 11:35:00,50.12,50.15,50.04,50.14,48400.0,34.6737,34.6944,34.6183,34.6875,48400.0
2009-03-24 11:40:00,50.14,50.15,50.01,50.02,47000.0,34.6875,34.6944,34.5976,34.6045,47000.0
2009-03-24 11:45:00,50.01,50.01,49.92,49.93,55400.0,34.5976,34.5976,34.5353,34.5422,55400.0
2009-03-24 11:50:00,49.93,49.99,49.89,49.97,76800.0,34.5422,34.5837,34.5146,34.5699,76800.0
2009-03-24 11:55:00,49.96,50.02,49.96,49.99,68400.0,34.563,34.6045,34.563,34.5837,68400.0
2009-03-24 12:00:00,49.99,50.03,49.94,49.94,65400.0,34.5837,34.6114,34.5492,34.5492,65400.0
2009-03-24 12:05:00,49.94,49.96,49.85,49.86,97300.0,34.5492,34.563,34.4869,34.4938,97300.0
2009-03-24 12:10:00,49.87,49.9,49.81,49.88,64900.0,34.5007,34.5215,34.4592,34.5076,64900.0
2009-03-24 12:15:00,49.89,49.93,49.87,49.89,111900.0,34.5146,34.5422,34.5007,34.5146,111900.0
2009-03-24 12:20:00,49.89,49.91,49.88,49.89,49800.0,34.5146,34.5284,34.5076,34.5146,49800.0
2009-03-24 12:25:00,49.9,49.95,49.88,49.94,55400.0,34.5215,34.5561,34.5076,34.5492,55400.0
2009-03-24 12:30:00,49.94,50.03,49.93,50.02,59600.0,34.5492,34.6114,34.5422,34.6045,59600.0
2009-03-24 12:35:00,50.02,50.06,49.98,50.0,46200.0,34.6045,34.6322,34.5768,34.5907,46200.0
2009-03-24 12:40:00,50.0,50.02,49.98,49.99,43900.0,34.5907,34.6045,34.5768,34.5837,43900.0
2009-03-24 12:45:00,49.99,50.03,49.98,50.01,58100.0,34.5837,34.6114,34.5768,34.5976,58100.0
2009-03-24 12:50:00,50.02,50.02,49.88,49.93,203900.0,34.6045,34.6045,34.5076,34.5422,203900.0
2009-03-24 12:55:00,49.99,50.01,49.93,50.0,60600.0,34.5837,34.5976,34.5422,34.5907,60600.0
2009-03-24 13:00:00,50.0,50.0,49.83,49.87,57600.0,34.5907,34.5907,34.4731,34.5007,57600.0
2009-03-24 13:05:00,49.86,49.88,49.82,49.83,48100.0,34.4938,34.5076,34.4661,34.4731,48100.0
2009-03-24 13:10:00,49.83,49.84,49.71,49.77,93500.0,34.4731,34.48,34.39,34.4315,93500.0
2009-03-24 13:15:00,49.77,49.78,49.57,49.58,165600.0,34.4315,34.4385,34.2932,34.3001,165600.0
2009-03-24 13:20:00,49.57,49.74,49.56,49.74,157000.0,34.2932,34.4108,34.2863,34.4108,157000.0
2009-03-24 13:25:00,49.75,49.84,49.74,49.8,75100.0,34.4177,34.48,34.4108,34.4523,75100.0
2009-03-24 13:30:00,49.8,49.81,49.63,49.64,107000.0,34.4523,34.4592,34.3347,34.3416,107000.0
2009-03-24 13:35:00,49.65,49.67,49.5,49.54,128500.0,34.3485,34.3624,34.2448,34.2724,128500.0
2009-03-24 13:40:00,49.54,49.54,49.5,49.51,52900.0,34.2724,34.2724,34.2448,34.2517,52900.0
2009-03-24 13:45:00,49.51,49.55,49.48,49.52,84000.0,34.2517,34.2793,34.2309,34.2586,84000.0
2009-03-24 13:50:00,49.51,49.54,49.48,49.5,83400.0,34.2517,34.2724,34.2309,34.2448,83400.0
2009-03-24 13:55:00,49.51,49.59,49.49,49.5,62500.0,34.2517,34.307,34.2378,34.2448,62500.0
2009-03-24 14:00:00,49.51,49.51,49.4,49.45,113700.0,34.2517,34.2517,34.1756,34.2102,113700.0
2009-03-24 14:05:00,49.46,49.54,49.45,49.5,72600.0,34.2171,34.2724,34.2102,34.2448,72600.0
2009-03-24 14:10:00,49.51,49.54,49.4,49.45,64800.0,34.2517,34.2724,34.1756,34.2102,64800.0
2009-03-24 14:15:00,49.42,49.6,49.4,49.53,127900.0,34.1894,34.3139,34.1756,34.2655,127900.0
2009-03-24 14:20:00,49.55,49.62,49.43,49.49,82200.0,34.2793,34.3278,34.1963,34.2378,82200.0
2009-03-24 14:25:00,49.49,49.49,49.3,49.34,108300.0,34.2378,34.2378,34.1064,34.1341,108300.0
2009-03-24 14:30:00,49.33,49.42,49.32,49.41,209900.0,34.1271,34.1894,34.1202,34.1825,209900.0
2009-03-24 14:35:00,49.41,49.5,49.39,49.5,90600.0,34.1825,34.2448,34.1687,34.2448,90600.0
2009-03-24 14:40:00,49.5,49.51,49.41,49.42,114100.0,34.2448,34.2517,34.1825,34.1894,114100.0
2009-03-24 14:45:00,49.42,49.51,49.4,49.44,104900.0,34.1894,34.2517,34.1756,34.2032,104900.0
2009-03-24 14:50:00,49.45,49.53,49.38,49.4,128700.0,34.2102,34.2655,34.1617,34.1756,128700.0
2009-03-24 14:55:00,49.39,49.42,49.33,49.42,111100.0,34.1687,34.1894,34.1271,34.1894,111100.0
2009-03-24 15:00:00,49.42,49.5,49.39,49.46,99700.0,34.1894,34.2448,34.1687,34.2171,99700.0
2009-03-24 15:05:00,49.46,49.46,49.33,49.4,125600.0,34.2171,34.2171,34.1271,34.1756,125600.0
2009-03-24 15:10:00,49.4,49.45,49.33,49.36,90800.0,34.1756,34.2102,34.1271,34.1479,90800.0
2009-03-24 15:15:00,49.36,49.47,49.36,49.42,77900.0,34.1479,34.224,34.1479,34.1894,77900.0
2009-03-24 15:20:00,49.42,49.46,49.3,49.32,123400.0,34.1894,34.2171,34.1064,34.1202,123400.0
2009-03-24 15:25:00,49.32,49.38,49.26,49.33,119000.0,34.1202,34.1617,34.0787,34.1271,119000.0
2009-03-24 15:30:00,49.33,49.33,49.15,49.2,191100.0,34.1271,34.1271,34.0026,34.0372,191100.0
2009-03-24 15:35:00,49.2,49.21,49.11,49.11,205500.0,34.0372,34.0441,33.975,33.975,205500.0
2009-03-24 15:40:00,49.12,49.13,48.78,48.84,413000.0,33.9819,33.9888,33.7467,33.7882,413000.0
2009-03-24 15:45:00,48.84,49.04,48.82,48.99,269700.0,33.7882,33.9265,33.7743,33.8919,269700.0
2009-03-24 15:50:00,48.99,49.02,48.82,49.01,337600.0,33.8919,33.9127,33.7743,33.9058,337600.0
2009-03-24 15:55:00,49.01,49.15,48.99,49.0,572000.0,33.9058,34.0026,33.8919,33.8989,572000.0
2009-03-25 09:30:00,49.48,50.0,49.43,49.76,347500.0,34.2309,34.5907,34.1963,34.4246,347500.0
2009-03-25 09:35:00,49.79,49.79,49.58,49.59,184000.0,34.4454,34.4454,34.3001,34.307,184000.0
2009-03-25 09:40:00,49.59,49.7,49.32,49.52,180600.0,34.307,34.3831,34.1202,34.2586,180600.0
2009-03-25 09:45:00,49.51,49.52,49.3,49.32,127600.0,34.2517,34.2586,34.1064,34.1202,127600.0
2009-03-25 09:50:00,49.32,49.38,49.25,49.34,72500.0,34.1202,34.1617,34.0718,34.1341,72500.0
2009-03-25 09:55:00,49.34,49.62,49.32,49.6,94800.0,34.1341,34.3278,34.1202,34.3139,94800.0
2009-03-25 10:00:00,49.59,50.0,49.59,49.98,141800.0,34.307,34.5907,34.307,34.5768,141800.0
2009-03-25 10:05:00,50.0,50.01,49.88,49.89,92300.0,34.5907,34.5976,34.5076,34.5146,92300.0
2009-03-25 10:10:00,49.91,49.95,49.72,49.73,77000.0,34.5284,34.5561,34.397,34.4039,77000.0
2009-03-25 10:15:00,49.73,49.73,49.63,49.63,55600.0,34.4039,34.4039,34.3347,34.3347,55600.0
2009-03-25 10:20:00,49.65,49.65,49.53,49.6,65500.0,34.3485,34.3485,34.2655,34.3139,65500.0
2009-03-25 10:25:00,49.6,49.62,49.5,49.51,100200.0,34.3139,34.3278,34.2448,34.2517,100200.0
2009-03-25 10:30:00,49.51,49.7,49.47,49.69,101600.0,34.2517,34.3831,34.224,34.3762,101600.0
2009-03-25 10:35:00,49.69,49.95,49.68,49.9,84800.0,34.3762,34.5561,34.3693,34.5215,84800.0
2009-03-25 10:40:00,49.9,49.92,49.84,49.91,68800.0,34.5215,34.5353,34.48,34.5284,68800.0
2009-03-25 10:45:00,49.9,49.93,49.81,49.86,46600.0,34.5215,34.5422,34.4592,34.4938,46600.0
2009-03-25 10:50:00,49.87,50.0,49.85,50.0,68700.0,34.5007,34.5907,34.4869,34.5907,68700.0
2009-03-25 10:55:00,50.0,50.07,49.9,50.04,130000.0,34.5907,34.6391,34.5215,34.6183,130000.0
2009-03-25 11:00:00,50.04,50.13,50.02,50.07,104400.0,34.6183,34.6806,34.6045,34.6391,104400.0
2009-03-25 11:05:00,50.07,50.07,49.95,50.03,65800.0,34.6391,34.6391,34.5561,34.6114,65800.0
2009-03-25 11:10:00,50.03,50.14,49.86,49.89,67400.0,34.6114,34.6875,34.4938,34.5146,67400.0
2009-03-25 11:15:00,49.89,49.9,49.72,49.72,99700.0,34.5146,34.5215,34.397,34.397,99700.0
2009-03-25 11:20:00,49.72,49.72,49.55,49.61,133600.0,34.397,34.397,34.2793,34.3209,133600.0
2009-03-25 11:25:00,49.61,49.81,49.61,49.77,37400.0,34.3209,34.4592,34.3209,34.4315,37400.0
2009-03-25 11:30:00,49.77,49.96,49.77,49.92,152600.0,34.4315,34.563,34.4315,34.5353,152600.0
2009-03-25 11:35:00,49.92,50.0,49.82,49.89,137400.0,34.5353,34.5907,34.4661,34.5146,137400.0
2009-03-25 11:40:00,49.89,49.98,49.85,49.98,60500.0,34.5146,34.5768,34.4869,34.5768,60500.0
2009-03-25 11:45:00,49.97,50.14,49.97,50.12,59500.0,34.5699,34.6875,34.5699,34.6737,59500.0
2009-03-25 11:50:00,50.13,50.23,50.06,50.18,45800.0,34.6806,34.7498,34.6322,34.7152,45800.0
2009-03-25 11:55:00,50.18,50.21,50.16,50.18,42600.0,34.7152,34.7359,34.7014,34.7152,42600.0
2009-03-25 12:00:00,50.19,50.27,50.17,50.25,57900.0,34.7221,34.7775,34.7083,34.7636,57900.0
2009-03-25 12:05:00,50.25,50.43,50.25,50.41,55400.0,34.7636,34.8881,34.7636,34.8743,55400.0
2009-03-25 12:10:00,50.41,50.41,50.34,50.36,104400.0,34.8743,34.8743,34.8259,34.8397,104400.0
2009-03-25 12:15:00,50.37,50.38,50.11,50.18,100300.0,34.8466,34.8536,34.6668,34.7152,100300.0
2009-03-25 12:20:00,50.17,50.17,49.98,49.99,51200.0,34.7083,34.7083,34.5768,34.5837,51200.0
2009-03-25 12:25:00,49.99,50.04,49.93,50.02,41100.0,34.5837,34.6183,34.5422,34.6045,41100.0
2009-03-25 12:30:00,50.03,50.09,50.02,50.06,40600.0,34.6114,34.6529,34.6045,34.6322,40600.0
2009-03-25 12:35:00,50.04,50.16,50.04,50.13,63400.0,34.6183,34.7014,34.6183,34.6806,63400.0
2009-03-25 12:40:00,50.13,50.16,50.03,50.04,29800.0,34.6806,34.7014,34.6114,34.6183,29800.0
2009-03-25 12:45:00,50.03,50.03,49.89,49.93,59300.0,34.6114,34.6114,34.5146,34.5422,59300.0
2009-03-25 12:50:00,49.92,49.99,49.85,49.97,63300.0,34.5353,34.5837,34.4869,34.5699,63300.0
2009-03-25 12:55:00,49.98,50.04,49.97,50.02,67000.0,34.5768,34.6183,34.5699,34.6045,67000.0
2009-03-25 13:00:00,50.02,50.12,50.02,50.09,58800.0,34.6045,34.6737,34.6045,34.6529,58800.0
2009-03-25 13:05:00,50.1,50.1,50.03,50.07,39200.0,34.6598,34.6598,34.6114,34.6391,39200.0
2009-03-25 13:10:00,50.07,50.1,49.97,50.02,33100.0,34.6391,34.6598,34.5699,34.6045,33100.0
2009-03-25 13:15:00,50.01,50.06,49.94,49.96,69400.0,34.5976,34.6322,34.5492,34.563,69400.0
2009-03-25 13:20:00,49.96,50.01,49.95,49.95,71500.0,34.563,34.5976,34.5561,34.5561,71500.0
2009-03-25 13:25:00,49.94,49.96,49.65,49.71,132600.0,34.5492,34.563,34.3485,34.39,132600.0
2009-03-25 13:30:00,49.71,49.75,49.61,49.61,44200.0,34.39,34.4177,34.3209,34.3209,44200.0
2009-03-25 13:35:00,49.62,49.63,49.53,49.56,106300.0,34.3278,34.3347,34.2655,34.2863,106300.0
2009-03-25 13:40:00,49.56,49.56,49.34,49.43,74900.0,34.2863,34.2863,34.1341,34.1963,74900.0
2009-03-25 13:45:00,49.43,49.43,49.35,49.35,49600.0,34.1963,34.1963,34.141,34.141,49600.0
2009-03-25 13:50:00,49.35,49.46,49.34,49.42,104500.0,34.141,34.2171,34.1341,34.1894,104500.0
2009-03-25 13:55:00,49.43,49.48,49.4,49.45,59800.0,34.1963,34.2309,34.1756,34.2102,59800.0
2009-03-25 14:00:00,49.44,49.45,49.2,49.23,117100.0,34.2032,34.2102,34.0372,34.058,117100.0
2009-03-25 14:05:00,49.22,49.32,49.01,49.06,85900.0,34.0511,34.1202,33.9058,33.9404,85900.0
2009-03-25 14:10:00,49.05,49.21,49.04,49.19,85900.0,33.9334,34.0441,33.9265,34.0303,85900.0
2009-03-25 14:15:00,49.2,49.24,49.13,49.23,57300.0,34.0372,34.0649,33.9888,34.058,57300.0
2009-03-25 14:20:00,49.23,49.36,49.2,49.32,46300.0,34.058,34.1479,34.0372,34.1202,46300.0
2009-03-25 14:25:00,49.31,49.33,49.16,49.16,47900.0,34.1133,34.1271,34.0095,34.0095,47900.0
2009-03-25 14:30:00,49.17,49.18,49.1,49.12,60600.0,34.0165,34.0234,33.968,33.9819,60600.0
2009-03-25 14:35:00,49.14,49.18,49.1,49.11,58000.0,33.9957,34.0234,33.968,33.975,58000.0
2009-03-25 14:40:00,49.1,49.13,48.95,48.98,90100.0,33.968,33.9888,33.8643,33.885,90100.0
2009-03-25 14:45:00,48.99,49.04,48.82,49.01,148800.0,33.8919,33.9265,33.7743,33.9058,148800.0
2009-03-25 14:50:00,49.01,49.01,48.84,48.97,75800.0,33.9058,33.9058,33.7882,33.8781,75800.0
2009-03-25 14:55:00,48.97,48.99,48.78,48.78,112200.0,33.8781,33.8919,33.7467,33.7467,112200.0
2009-03-25 15:00:00,48.78,48.84,48.75,48.77,97600.0,33.7467,33.7882,33.7259,33.7397,97600.0
2009-03-25 15:05:00,48.78,48.97,48.78,48.9,98000.0,33.7467,33.8781,33.7467,33.8297,98000.0
2009-03-25 15:10:00,48.89,48.98,48.82,48.85,87300.0,33.8228,33.885,33.7743,33.7951,87300.0
2009-03-25 15:15:00,48.84,48.99,48.8,48.99,81500.0,33.7882,33.8919,33.7605,33.8919,81500.0
2009-03-25 15:20:00,48.99,49.09,48.97,49.06,173800.0,33.8919,33.9611,33.8781,33.9404,173800.0
2009-03-25 15:25:00,49.06,49.25,49.04,49.13,164700.0,33.9404,34.0718,33.9265,33.9888,164700.0
2009-03-25 15:30:00,49.13,49.29,49.13,49.25,195700.0,33.9888,34.0995,33.9888,34.0718,195700.0
2009-03-25 15:35:00,49.25,49.37,49.22,49.3,127500.0,34.0718,34.1548,34.0511,34.1064,127500.0
2009-03-25 15:40:00,49.3,49.47,49.19,49.45,129300.0,34.1064,34.224,34.0303,34.2102,129300.0
2009-03-25 15:45:00,49.46,49.56,49.42,49.42,199600.0,34.2171,34.2863,34.1894,34.1894,199600.0
2009-03-25 15:50:00,49.42,49.49,49.34,49.46,235400.0,34.1894,34.2378,34.1341,34.2171,235400.0
2009-03-25 15:55:00,49.47,50.06,49.46,49.83,459300.0,34.224,34.6322,34.2171,34.4731,459300.0
2009-03-26 09:30:00,50.36,50.44,49.96,50.24,137300.0,34.8397,34.8951,34.563,34.7567,137300.0
2009-03-26 09:35:00,50.27,50.62,50.24,50.59,121500.0,34.7775,35.0196,34.7567,34.9988,121500.0
2009-03-26 09:40:00,50.58,50.86,50.57,50.82,239400.0,34.9919,35.1856,34.985,35.158,239400.0
2009-03-26 09:45:00,50.83,50.85,50.55,50.56,143300.0,35.1649,35.1787,34.9712,34.9781,143300.0
2009-03-26 09:50:00,50.56,50.77,50.52,50.61,69200.0,34.9781,35.1234,34.9504,35.0127,69200.0
2009-03-26 09:55:00,50.62,50.69,50.37,50.39,83500.0,35.0196,35.068,34.8466,34.8605,83500.0
2009-03-26 10:00:00,50.39,50.44,50.25,50.28,131800.0,34.8605,34.8951,34.7636,34.7844,131800.0
2009-03-26 10:05:00,50.28,50.5,50.28,50.28,70500.0,34.7844,34.9366,34.7844,34.7844,70500.0
2009-03-26 10:10:00,50.28,50.3,50.1,50.19,84100.0,34.7844,34.7982,34.6598,34.7221,84100.0
2009-03-26 10:15:00,50.2,50.37,50.18,50.3,72300.0,34.729,34.8466,34.7152,34.7982,72300.0
2009-03-26 10:20:00,50.3,50.54,50.29,50.5,99400.0,34.7982,34.9642,34.7913,34.9366,99400.0
2009-03-26 10:25:00,50.52,50.63,50.5,50.61,69900.0,34.9504,35.0265,34.9366,35.0127,69900.0
2009-03-26 10:30:00,50.62,50.89,50.61,50.89,147000.0,35.0196,35.2064,35.0127,35.2064,147000.0
2009-03-26 10:35:00,50.89,51.06,50.89,51.05,139200.0,35.2064,35.324,35.2064,35.3171,139200.0
2009-03-26 10:40:00,51.05,51.23,51.04,51.09,96000.0,35.3171,35.4416,35.3102,35.3447,96000.0
2009-03-26 10:45:00,51.09,51.11,50.89,50.89,66900.0,35.3447,35.3586,35.2064,35.2064,66900.0
2009-03-26 10:50:00,50.88,50.98,50.85,50.94,77300.0,35.1995,35.2686,35.1787,35.241,77300.0
2009-03-26 10:55:00,50.93,51.13,50.93,51.05,51800.0,35.2341,35.3724,35.2341,35.3171,51800.0
2009-03-26 11:00:00,51.05,51.1,50.97,51.01,47600.0,35.3171,35.3517,35.2617,35.2894,47600.0
2009-03-26 11:05:00,51.0,51.22,51.0,51.15,68900.0,35.2825,35.4347,35.2825,35.3862,68900.0
2009-03-26 11:10:00,51.15,51.17,51.12,51.13,51700.0,35.3862,35.4001,35.3655,35.3724,51700.0
2009-03-26 11:15:00,51.13,51.16,51.05,51.07,60900.0,35.3724,35.3932,35.3171,35.3309,60900.0
2009-03-26 11:20:00,51.07,51.09,50.94,51.06,42200.0,35.3309,35.3447,35.241,35.324,42200.0
2009-03-26 11:25:00,51.05,51.21,50.94,50.94,58300.0,35.3171,35.4278,35.241,35.241,58300.0
2009-03-26 11:30:00,50.94,50.98,50.82,50.83,94000.0,35.241,35.2686,35.158,35.1649,94000.0
2009-03-26 11:35:00,50.83,50.85,50.66,50.81,105400.0,35.1649,35.1787,35.0473,35.151,105400.0
2009-03-26 11:40:00,50.82,50.84,50.65,50.74,38700.0,35.158,35.1718,35.0403,35.1026,38700.0
2009-03-26 11:45:00,50.73,50.73,50.58,50.6,46600.0,35.0957,35.0957,34.9919,35.0058,46600.0
2009-03-26 11:50:00,50.6,50.65,50.4,50.48,68300.0,35.0058,35.0403,34.8674,34.9227,68300.0
2009-03-26 11:55:00,50.47,50.49,50.39,50.44,36000.0,34.9158,34.9297,34.8605,34.8951,36000.0
2009-03-26 12:00:00,50.44,50.52,50.4,50.49,48200.0,34.8951,34.9504,34.8674,34.9297,48200.0
2009-03-26 12:05:00,50.51,50.67,50.5,50.57,62400.0,34.9435,35.0542,34.9366,34.985,62400.0
2009-03-26 12:10:00,50.57,50.59,50.43,50.46,36500.0,34.985,34.9988,34.8881,34.9089,36500.0
2009-03-26 12:15:00,50.47,50.55,50.4,50.54,64500.0,34.9158,34.9712,34.8674,34.9642,64500.0
2009-03-26 12:20:00,50.54,50.72,50.5,50.7,59100.0,34.9642,35.0888,34.9366,35.0749,59100.0
2009-03-26 12:25:00,50.71,50.71,50.61,50.66,36900.0,35.0819,35.0819,35.0127,35.0473,36900.0
2009-03-26 12:30:00,50.68,50.7,50.61,50.64,35000.0,35.0611,35.0749,35.0127,35.0334,35000.0
2009-03-26 12:35:00,50.65,50.75,50.54,50.73,53200.0,35.0403,35.1095,34.9642,35.0957,53200.0
2009-03-26 12:40:00,50.73,50.75,50.49,50.5,40100.0,35.0957,35.1095,34.9297,34.9366,40100.0
2009-03-26 12:45:00,50.51,50.61,50.5,50.61,24800.0,34.9435,35.0127,34.9366,35.0127,24800.0
2009-03-26 12:50:00,50.61,50.62,50.55,50.55,24200.0,35.0127,35.0196,34.9712,34.9712,24200.0
2009-03-26 12:55:00,50.55,50.67,50.55,50.64,64800.0,34.9712,35.0542,34.9712,35.0334,64800.0
2009-03-26 13:00:00,50.63,50.97,50.62,50.9,85600.0,35.0265,35.2617,35.0196,35.2133,85600.0
2009-03-26 13:05:00,50.89,51.07,50.85,51.04,87300.0,35.2064,35.3309,35.1787,35.3102,87300.0
2009-03-26 13:10:00,51.03,51.06,50.96,51.01,74100.0,35.3032,35.324,35.2548,35.2894,74100.0
2009-03-26 13:15:00,51.01,51.11,51.0,51.07,51700.0,35.2894,35.3586,35.2825,35.3309,51700.0
2009-03-26 13:20:00,51.07,51.34,51.05,51.31,128800.0,35.3309,35.5177,35.3171,35.4969,128800.0
2009-03-26 13:25:00,51.32,51.42,51.24,51.28,73200.0,35.5039,35.573,35.4485,35.4762,73200.0
2009-03-26 13:30:00,51.29,51.49,51.26,51.34,68900.0,35.4831,35.6215,35.4623,35.5177,68900.0
2009-03-26 13:35:00,51.32,51.33,51.14,51.17,145800.0,35.5039,35.5108,35.3793,35.4001,145800.0
2009-03-26 13:40:00,51.17,51.18,51.04,51.16,50500.0,35.4001,35.407,35.3102,35.3932,50500.0
2009-03-26 13:45:00,51.15,51.18,51.1,51.11,68200.0,35.3862,35.407,35.3517,35.3586,68200.0
2009-03-26 13:50:00,51.09,51.32,51.05,51.12,157200.0,35.3447,35.5039,35.3171,35.3655,157200.0
2009-03-26 13:55:00,51.11,51.21,51.07,51.1,66600.0,35.3586,35.4278,35.3309,35.3517,66600.0
2009-03-26 14:00:00,51.1,51.24,51.06,51.23,69500.0,35.3517,35.4485,35.324,35.4416,69500.0
2009-03-26 14:05:00,51.23,51.41,51.22,51.3,140500.0,35.4416,35.5661,35.4347,35.49,140500.0
2009-03-26 14:10:00,51.3,51.41,51.24,51.32,48900.0,35.49,35.5661,35.4485,35.5039,48900.0
2009-03-26 14:15:00,51.31,51.33,51.2,51.26,47500.0,35.4969,35.5108,35.4208,35.4623,47500.0
2009-03-26 14:20:00,51.27,51.41,51.25,51.41,80000.0,35.4693,35.5661,35.4554,35.5661,80000.0
2009-03-26 14:25:00,51.41,51.5,51.25,51.31,126500.0,35.5661,35.6284,35.4554,35.4969,126500.0
2009-03-26 14:30:00,51.3,51.31,51.13,51.16,88700.0,35.49,35.4969,35.3724,35.3932,88700.0
2009-03-26 14:35:00,51.18,51.31,51.15,51.25,78800.0,35.407,35.4969,35.3862,35.4554,78800.0
2009-03-26 14:40:00,51.26,51.26,51.1,51.14,68700.0,35.4623,35.4623,35.3517,35.3793,68700.0
2009-03-26 14:45:00,51.14,51.23,51.1,51.14,92300.0,35.3793,35.4416,35.3517,35.3793,92300.0
2009-03-26 14:50:00,51.13,51.14,50.97,51.06,60300.0,35.3724,35.3793,35.2617,35.324,60300.0
2009-03-26 14:55:00,51.05,51.16,50.89,50.9,75300.0,35.3171,35.3932,35.2064,35.2133,75300.0
2009-03-26 15:00:00,50.9,51.0,50.87,50.94,72400.0,35.2133,35.2825,35.1925,35.241,72400.0
2009-03-26 15:05:00,50.94,51.05,50.9,51.0,115400.0,35.241,35.3171,35.2133,35.2825,115400.0
2009-03-26 15:10:00,50.99,51.03,50.9,50.92,86100.0,35.2756,35.3032,35.2133,35.2271,86100.0
2009-03-26 15:15:00,50.93,50.95,50.77,50.82,130600.0,35.2341,35.2479,35.1234,35.158,130600.0
2009-03-26 15:20:00,50.83,50.99,50.79,50.96,88100.0,35.1649,35.2756,35.1372,35.2548,88100.0
2009-03-26 15:25:00,50.95,51.06,50.92,51.03,105400.0,35.2479,35.324,35.2271,35.3032,105400.0
2009-03-26 15:30:00,51.02,51.17,51.01,51.09,111200.0,35.2963,35.4001,35.2894,35.3447,111200.0
2009-03-26 15:35:00,51.1,51.18,51.02,51.12,119100.0,35.3517,35.407,35.2963,35.3655,119100.0
2009-03-26 15:40:00,51.12,51.16,51.06,51.12,251400.0,35.3655,35.3932,35.324,35.3655,251400.0
2009-03-26 15:45:00,51.11,51.3,51.11,51.24,217200.0,35.3586,35.49,35.3586,35.4485,217200.0
2009-03-26 15:50:00,51.24,51.35,51.07,51.2,309800.0,35.4485,35.5246,35.3309,35.4208,309800.0
2009-03-26 15:55:00,51.19,51.64,51.18,51.42,362200.0,35.4139,35.7252,35.407,35.573,362200.0
2009-03-27 09:30:00,52.77,52.8,51.96,52.47,430700.0,36.507,36.5277,35.9466,36.2994,430700.0
2009-03-27 09:35:00,52.46,52.46,52.09,52.13,211000.0,36.2925,36.2925,36.0366,36.0642,211000.0
2009-03-27 09:40:00,52.12,52.47,52.08,52.3,298800.0,36.0573,36.2994,36.0296,36.1818,298800.0
2009-03-27 09:45:00,52.3,52.5,52.23,52.41,146800.0,36.1818,36.3202,36.1334,36.2579,146800.0
2009-03-27 09:50:00,52.4,52.41,52.31,52.39,132900.0,36.251,36.2579,36.1888,36.2441,132900.0
2009-03-27 09:55:00,52.4,52.5,52.11,52.19,237400.0,36.251,36.3202,36.0504,36.1057,237400.0
2009-03-27 10:00:00,52.18,52.37,52.1,52.23,138100.0,36.0988,36.2303,36.0435,36.1334,138100.0
2009-03-27 10:05:00,52.23,52.35,52.08,52.1,79000.0,36.1334,36.2164,36.0296,36.0435,79000.0
2009-03-27 10:10:00,52.08,52.28,52.08,52.28,79500.0,36.0296,36.168,36.0296,36.168,79500.0
2009-03-27 10:15:00,52.29,52.4,52.29,52.34,72200.0,36.1749,36.251,36.1749,36.2095,72200.0
2009-03-27 10:20:00,52.33,52.64,52.32,52.51,140900.0,36.2026,36.4171,36.1957,36.3271,140900.0
2009-03-27 10:25:00,52.51,52.57,52.46,52.49,133000.0,36.3271,36.3686,36.2925,36.3133,133000.0
2009-03-27 10:30:00,52.5,52.7,52.47,52.69,123100.0,36.3202,36.4586,36.2994,36.4516,123100.0
2009-03-27 10:35:00,52.69,52.82,52.67,52.71,111000.0,36.4516,36.5416,36.4378,36.4655,111000.0
2009-03-27 10:40:00,52.69,52.75,52.61,52.66,120000.0,36.4516,36.4932,36.3963,36.4309,120000.0
2009-03-27 10:45:00,52.65,52.69,52.47,52.47,230400.0,36.424,36.4516,36.2994,36.2994,230400.0
2009-03-27 10:50:00,52.47,52.61,52.4,52.51,87300.0,36.2994,36.3963,36.251,36.3271,87300.0
2009-03-27 10:55:00,52.51,52.59,52.51,52.57,47100.0,36.3271,36.3825,36.3271,36.3686,47100.0
2009-03-27 11:00:00,52.58,52.58,52.45,52.53,112300.0,36.3755,36.3755,36.2856,36.341,112300.0
2009-03-27 11:05:00,52.54,52.69,52.53,52.65,71900.0,36.3479,36.4516,36.341,36.424,71900.0
2009-03-27 11:10:00,52.65,52.69,52.53,52.6,67900.0,36.424,36.4516,36.341,36.3894,67900.0
2009-03-27 11:15:00,52.61,52.61,52.54,52.56,89400.0,36.3963,36.3963,36.3479,36.3617,89400.0
2009-03-27 11:20:00,52.55,52.6,52.54,52.59,52700.0,36.3548,36.3894,36.3479,36.3825,52700.0
2009-03-27 11:25:00,52.59,52.6,52.43,52.46,57000.0,36.3825,36.3894,36.2718,36.2925,57000.0
2009-03-27 11:30:00,52.47,52.52,52.44,52.51,38200.0,36.2994,36.334,36.2787,36.3271,38200.0
2009-03-27 11:35:00,52.5,52.55,52.5,52.53,35400.0,36.3202,36.3548,36.3202,36.341,35400.0
2009-03-27 11:40:00,52.53,52.62,52.51,52.61,50900.0,36.341,36.4032,36.3271,36.3963,50900.0
2009-03-27 11:45:00,52.61,52.7,52.6,52.62,73400.0,36.3963,36.4586,36.3894,36.4032,73400.0
2009-03-27 11:50:00,52.63,52.66,52.57,52.61,42300.0,36.4101,36.4309,36.3686,36.3963,42300.0
2009-03-27 11:55:00,52.6,52.62,52.5,52.51,75000.0,36.3894,36.4032,36.3202,36.3271,75000.0
2009-03-27 12:00:00,52.51,52.65,52.51,52.51,63200.0,36.3271,36.424,36.3271,36.3271,63200.0
2009-03-27 12:05:00,52.52,52.55,52.49,52.52,77100.0,36.334,36.3548,36.3133,36.334,77100.0
2009-03-27 12:10:00,52.51,52.51,52.37,52.37,153200.0,36.3271,36.3271,36.2303,36.2303,153200.0
2009-03-27 12:15:00,52.36,52.5,52.25,52.29,100500.0,36.2233,36.3202,36.1472,36.1749,100500.0
2009-03-27 12:20:00,52.29,52.33,52.22,52.31,96300.0,36.1749,36.2026,36.1265,36.1888,96300.0
2009-03-27 12:25:00,52.31,52.36,52.29,52.29,41400.0,36.1888,36.2233,36.1749,36.1749,41400.0
2009-03-27 12:30:00,52.29,52.38,52.29,52.32,34400.0,36.1749,36.2372,36.1749,36.1957,34400.0
2009-03-27 12:35:00,52.32,52.35,52.27,52.28,46400.0,36.1957,36.2164,36.1611,36.168,46400.0
2009-03-27 12:40:00,52.28,52.33,52.27,52.31,42200.0,36.168,36.2026,36.1611,36.1888,42200.0
2009-03-27 12:45:00,52.31,52.46,52.31,52.41,65600.0,36.1888,36.2925,36.1888,36.2579,65600.0
2009-03-27 12:50:00,52.41,52.44,52.32,52.35,72300.0,36.2579,36.2787,36.1957,36.2164,72300.0
2009-03-27 12:55:00,52.35,52.35,52.23,52.26,89500.0,36.2164,36.2164,36.1334,36.1542,89500.0
2009-03-27 13:00:00,52.26,52.26,52.13,52.13,80200.0,36.1542,36.1542,36.0642,36.0642,80200.0
2009-03-27 13:05:00,52.14,52.15,51.97,52.09,80900.0,36.0711,36.0781,35.9535,36.0366,80900.0
2009-03-27 13:10:00,52.08,52.11,52.0,52.06,39000.0,36.0296,36.0504,35.9743,36.0158,39000.0
2009-03-27 13:15:00,52.06,52.09,51.95,51.95,30600.0,36.0158,36.0366,35.9397,35.9397,30600.0
2009-03-27 13:20:00,51.95,52.11,51.9,52.1,61400.0,35.9397,36.0504,35.9051,36.0435,61400.0
2009-03-27 13:25:00,52.11,52.26,52.1,52.22,171500.0,36.0504,36.1542,36.0435,36.1265,171500.0
2009-03-27 13:30:00,52.22,52.4,52.18,52.35,54000.0,36.1265,36.251,36.0988,36.2164,54000.0
2009-03-27 13:35:00,52.33,52.34,52.23,52.31,53900.0,36.2026,36.2095,36.1334,36.1888,53900.0
2009-03-27 13:40:00,52.3,52.31,52.08,52.19,138300.0,36.1818,36.1888,36.0296,36.1057,138300.0
2009-03-27 13:45:00,52.19,52.35,52.16,52.31,125500.0,36.1057,36.2164,36.085,36.1888,125500.0
2009-03-27 13:50:00,52.31,52.32,52.22,52.24,54700.0,36.1888,36.1957,36.1265,36.1403,54700.0
2009-03-27 13:55:00,52.24,52.39,52.22,52.31,58200.0,36.1403,36.2441,36.1265,36.1888,58200.0
2009-03-27 14:00:00,52.31,52.36,52.23,52.36,91000.0,36.1888,36.2233,36.1334,36.2233,91000.0
2009-03-27 14:05:00,52.33,52.45,52.33,52.43,62000.0,36.2026,36.2856,36.2026,36.2718,62000.0
2009-03-27 14:10:00,52.43,52.49,52.37,52.45,43300.0,36.2718,36.3133,36.2303,36.2856,43300.0
2009-03-27 14:15:00,52.46,52.51,52.37,52.45,77000.0,36.2925,36.3271,36.2303,36.2856,77000.0
2009-03-27 14:20:00,52.44,52.53,52.35,52.46,54700.0,36.2787,36.341,36.2164,36.2925,54700.0
2009-03-27 14:25:00,52.45,52.45,52.28,52.28,35500.0,36.2856,36.2856,36.168,36.168,35500.0
2009-03-27 14:30:00,52.29,52.31,52.15,52.22,61600.0,36.1749,36.1888,36.0781,36.1265,61600.0
2009-03-27 14:35:00,52.21,52.32,52.18,52.2,63900.0,36.1196,36.1957,36.0988,36.1127,63900.0
2009-03-27 14:40:00,52.2,52.3,52.14,52.15,59500.0,36.1127,36.1818,36.0711,36.0781,59500.0
2009-03-27 14:45:00,52.15,52.15,51.99,52.08,93100.0,36.0781,36.0781,35.9674,36.0296,93100.0
2009-03-27 14:50:00,52.08,52.11,52.0,52.1,172800.0,36.0296,36.0504,35.9743,36.0435,172800.0
2009-03-27 14:55:00,52.1,52.19,52.03,52.17,64600.0,36.0435,36.1057,35.995,36.0919,64600.0
2009-03-27 15:00:00,52.17,52.43,52.17,52.35,179000.0,36.0919,36.2718,36.0919,36.2164,179000.0
2009-03-27 15:05:00,52.35,52.35,52.22,52.22,92600.0,36.2164,36.2164,36.1265,36.1265,92600.0
2009-03-27 15:10:00,52.22,52.28,52.08,52.11,117500.0,36.1265,36.168,36.0296,36.0504,117500.0
2009-03-27 15:15:00,52.11,52.21,52.1,52.15,67100.0,36.0504,36.1196,36.0435,36.0781,67100.0
2009-03-27 15:20:00,52.15,52.16,52.06,52.09,76000.0,36.0781,36.085,36.0158,36.0366,76000.0
2009-03-27 15:25:00,52.1,52.11,51.92,51.97,92400.0,36.0435,36.0504,35.9189,35.9535,92400.0
2009-03-27 15:30:00,51.96,52.03,51.92,51.92,107600.0,35.9466,35.995,35.9189,35.9189,107600.0
2009-03-27 15:35:00,51.92,51.92,51.77,51.82,131700.0,35.9189,35.9189,35.8152,35.8498,131700.0
2009-03-27 15:40:00,51.83,51.91,51.72,51.78,149600.0,35.8567,35.912,35.7806,35.8221,149600.0
2009-03-27 15:45:00,51.79,51.88,51.77,51.82,112500.0,35.829,35.8913,35.8152,35.8498,112500.0
2009-03-27 15:50:00,51.83,51.89,51.7,51.7,206600.0,35.8567,35.8982,35.7667,35.7667,206600.0
2009-03-27 15:55:00,51.69,51.7,51.5,51.7,425300.0,35.7598,35.7667,35.6284,35.7667,425300.0
2009-03-30 09:30:00,51.5,51.98,51.04,51.65,290300.0,35.6284,35.9605,35.3102,35.7322,290300.0
2009-03-30 09:35:00,51.65,51.81,51.43,51.64,268600.0,35.7322,35.8428,35.58,35.7252,268600.0
2009-03-30 09:40:00,51.63,51.67,50.88,50.89,178800.0,35.7183,35.746,35.1995,35.2064,178800.0
2009-03-30 09:45:00,50.88,51.08,50.84,51.02,197300.0,35.1995,35.3378,35.1718,35.2963,197300.0
2009-03-30 09:50:00,51.01,51.1,50.96,51.1,83800.0,35.2894,35.3517,35.2548,35.3517,83800.0
2009-03-30 09:55:00,51.1,51.24,51.06,51.19,130400.0,35.3517,35.4485,35.324,35.4139,130400.0
2009-03-30 10:00:00,51.18,51.31,51.14,51.15,124200.0,35.407,35.4969,35.3793,35.3862,124200.0
2009-03-30 10:05:00,51.15,51.15,51.0,51.09,102400.0,35.3862,35.3862,35.2825,35.3447,102400.0
2009-03-30 10:10:00,51.09,51.09,50.89,50.89,83600.0,35.3447,35.3447,35.2064,35.2064,83600.0
2009-03-30 10:15:00,50.89,50.9,50.65,50.67,134600.0,35.2064,35.2133,35.0403,35.0542,134600.0
2009-03-30 10:20:00,50.68,50.72,50.54,50.68,103900.0,35.0611,35.0888,34.9642,35.0611,103900.0
2009-03-30 10:25:00,50.68,50.79,50.58,50.61,82200.0,35.0611,35.1372,34.9919,35.0127,82200.0
2009-03-30 10:30:00,50.64,50.64,50.36,50.41,107200.0,35.0334,35.0334,34.8397,34.8743,107200.0
2009-03-30 10:35:00,50.42,50.53,50.3,50.35,75800.0,34.8812,34.9573,34.7982,34.8328,75800.0
2009-03-30 10:40:00,50.36,50.36,50.23,50.23,67200.0,34.8397,34.8397,34.7498,34.7498,67200.0
2009-03-30 10:45:00,50.23,50.27,50.15,50.25,64900.0,34.7498,34.7775,34.6944,34.7636,64900.0
2009-03-30 10:50:00,50.24,50.3,50.22,50.25,99700.0,34.7567,34.7982,34.7429,34.7636,99700.0
2009-03-30 10:55:00,50.24,50.24,50.09,50.1,53700.0,34.7567,34.7567,34.6529,34.6598,53700.0
2009-03-30 11:00:00,50.1,50.1,49.95,50.01,89800.0,34.6598,34.6598,34.5561,34.5976,89800.0
2009-03-30 11:05:00,50.01,50.03,49.87,49.87,102200.0,34.5976,34.6114,34.5007,34.5007,102200.0
2009-03-30 11:10:00,49.87,50.03,49.87,49.99,88900.0,34.5007,34.6114,34.5007,34.5837,88900.0
2009-03-30 11:15:00,50.0,50.09,49.97,50.08,102100.0,34.5907,34.6529,34.5699,34.646,102100.0
2009-03-30 11:20:00,50.07,50.18,50.04,50.04,89500.0,34.6391,34.7152,34.6183,34.6183,89500.0
2009-03-30 11:25:00,50.05,50.06,50.0,50.01,97400.0,34.6253,34.6322,34.5907,34.5976,97400.0
2009-03-30 11:30:00,50.0,50.09,50.0,50.05,115400.0,34.5907,34.6529,34.5907,34.6253,115400.0
2009-03-30 11:35:00,50.05,50.08,50.04,50.05,67500.0,34.6253,34.646,34.6183,34.6253,67500.0
2009-03-30 11:40:00,50.04,50.18,50.0,50.15,110800.0,34.6183,34.7152,34.5907,34.6944,110800.0
2009-03-30 11:45:00,50.15,50.23,50.12,50.23,92300.0,34.6944,34.7498,34.6737,34.7498,92300.0
2009-03-30 11:50:00,50.23,50.28,50.21,50.24,82400.0,34.7498,34.7844,34.7359,34.7567,82400.0
2009-03-30 11:55:00,50.24,50.32,50.22,50.29,61400.0,34.7567,34.812,34.7429,34.7913,61400.0
2009-03-30 12:00:00,50.28,50.3,50.12,50.13,105100.0,34.7844,34.7982,34.6737,34.6806,105100.0
2009-03-30 12:05:00,50.13,50.16,50.09,50.13,62000.0,34.6806,34.7014,34.6529,34.6806,62000.0
2009-03-30 12:10:00,50.13,50.14,50.07,50.09,96600.0,34.6806,34.6875,34.6391,34.6529,96600.0
2009-03-30 12:15:00,50.09,50.15,50.08,50.12,79200.0,34.6529,34.6944,34.646,34.6737,79200.0
2009-03-30 12:20:00,50.12,50.16,50.08,50.16,72000.0,34.6737,34.7014,34.646,34.7014,72000.0
2009-03-30 12:25:00,50.15,50.16,50.08,50.12,61100.0,34.6944,34.7014,34.646,34.6737,61100.0
2009-03-30 12:30:00,50.12,50.22,50.1,50.17,75400.0,34.6737,34.7429,34.6598,34.7083,75400.0
2009-03-30 12:35:00,50.17,50.24,50.14,50.18,61800.0,34.7083,34.7567,34.6875,34.7152,61800.0
2009-03-30 12:40:00,50.17,50.29,50.15,50.29,107600.0,34.7083,34.7913,34.6944,34.7913,107600.0
2009-03-30 12:45:00,50.29,50.34,50.18,50.18,79600.0,34.7913,34.8259,34.7152,34.7152,79600.0
2009-03-30 12:50:00,50.18,50.19,50.1,50.11,82300.0,34.7152,34.7221,34.6598,34.6668,82300.0
2009-03-30 12:55:00,50.11,50.11,50.03,50.04,76800.0,34.6668,34.6668,34.6114,34.6183,76800.0
2009-03-30 13:00:00,50.04,50.09,50.03,50.07,48000.0,34.6183,34.6529,34.6114,34.6391,48000.0
2009-03-30 13:05:00,50.07,50.07,50.01,50.03,42200.0,34.6391,34.6391,34.5976,34.6114,42200.0
2009-03-30 13:10:00,50.02,50.06,50.01,50.03,40800.0,34.6045,34.6322,34.5976,34.6114,40800.0
2009-03-30 13:15:00,50.02,50.03,50.0,50.0,60500.0,34.6045,34.6114,34.5907,34.5907,60500.0
2009-03-30 13:20:00,50.0,50.04,50.0,50.01,72500.0,34.5907,34.6183,34.5907,34.5976,72500.0
2009-03-30 13:25:00,50.01,50.1,50.01,50.03,84300.0,34.5976,34.6598,34.5976,34.6114,84300.0
2009-03-30 13:30:00,50.05,50.11,50.01,50.02,30700.0,34.6253,34.6668,34.5976,34.6045,30700.0
2009-03-30 13:35:00,50.02,50.05,50.0,50.01,107200.0,34.6045,34.6253,34.5907,34.5976,107200.0
2009-03-30 13:40:00,50.02,50.07,50.02,50.05,41100.0,34.6045,34.6391,34.6045,34.6253,41100.0
2009-03-30 13:45:00,50.06,50.07,50.0,50.06,169600.0,34.6322,34.6391,34.5907,34.6322,169600.0
2009-03-30 13:50:00,50.05,50.17,50.02,50.12,50300.0,34.6253,34.7083,34.6045,34.6737,50300.0
2009-03-30 13:55:00,50.11,50.11,50.02,50.02,30100.0,34.6668,34.6668,34.6045,34.6045,30100.0
2009-03-30 14:00:00,50.02,50.1,50.0,50.1,52600.0,34.6045,34.6598,34.5907,34.6598,52600.0
2009-03-30 14:05:00,50.1,50.14,50.07,50.11,43000.0,34.6598,34.6875,34.6391,34.6668,43000.0
2009-03-30 14:10:00,50.11,50.21,50.09,50.17,67600.0,34.6668,34.7359,34.6529,34.7083,67600.0
2009-03-30 14:15:00,50.17,50.18,50.1,50.1,62000.0,34.7083,34.7152,34.6598,34.6598,62000.0
2009-03-30 14:20:00,50.1,50.14,50.03,50.13,62900.0,34.6598,34.6875,34.6114,34.6806,62900.0
2009-03-30 14:25:00,50.13,50.13,50.0,50.03,81100.0,34.6806,34.6806,34.5907,34.6114,81100.0
2009-03-30 14:30:00,50.03,50.08,50.0,50.07,70200.0,34.6114,34.646,34.5907,34.6391,70200.0
2009-03-30 14:35:00,50.05,50.08,50.0,50.0,73000.0,34.6253,34.646,34.5907,34.5907,73000.0
2009-03-30 14:40:00,50.0,50.01,49.76,49.81,167900.0,34.5907,34.5976,34.4246,34.4592,167900.0
2009-03-30 14:45:00,49.8,49.97,49.79,49.95,92200.0,34.4523,34.5699,34.4454,34.5561,92200.0
2009-03-30 14:50:00,49.94,49.98,49.88,49.89,66000.0,34.5492,34.5768,34.5076,34.5146,66000.0
2009-03-30 14:55:00,49.89,49.9,49.72,49.75,106500.0,34.5146,34.5215,34.397,34.4177,106500.0
2009-03-30 15:00:00,49.75,49.82,49.71,49.81,91100.0,34.4177,34.4661,34.39,34.4592,91100.0
2009-03-30 15:05:00,49.8,49.87,49.72,49.87,75400.0,34.4523,34.5007,34.397,34.5007,75400.0
2009-03-30 15:10:00,49.87,49.93,49.82,49.85,85400.0,34.5007,34.5422,34.4661,34.4869,85400.0
2009-03-30 15:15:00,49.85,49.96,49.74,49.77,123500.0,34.4869,34.563,34.4108,34.4315,123500.0
2009-03-30 15:20:00,49.78,49.89,49.78,49.87,115400.0,34.4385,34.5146,34.4385,34.5007,115400.0
2009-03-30 15:25:00,49.88,49.98,49.85,49.98,199600.0,34.5076,34.5768,34.4869,34.5768,199600.0
2009-03-30 15:30:00,49.98,50.16,49.95,50.09,238100.0,34.5768,34.7014,34.5561,34.6529,238100.0
2009-03-30 15:35:00,50.09,50.18,50.02,50.05,197700.0,34.6529,34.7152,34.6045,34.6253,197700.0
2009-03-30 15:40:00,50.05,50.13,49.97,50.11,180600.0,34.6253,34.6806,34.5699,34.6668,180600.0
2009-03-30 15:45:00,50.11,50.2,49.95,49.96,176000.0,34.6668,34.729,34.5561,34.563,176000.0
2009-03-30 15:50:00,49.96,50.34,49.96,50.23,311000.0,34.563,34.8259,34.563,34.7498,311000.0
2009-03-30 15:55:00,50.25,50.59,50.22,50.54,507300.0,34.7636,34.9988,34.7429,34.9642,507300.0
2009-03-31 09:30:00,50.74,50.8,50.28,50.31,104800.0,35.1026,35.1441,34.7844,34.8051,104800.0
2009-03-31 09:35:00,50.34,50.69,50.31,50.65,66100.0,34.8259,35.068,34.8051,35.0403,66100.0
2009-03-31 09:40:00,50.65,50.67,50.27,50.39,76900.0,35.0403,35.0542,34.7775,34.8605,76900.0
2009-03-31 09:45:00,50.39,50.65,50.39,50.55,73800.0,34.8605,35.0403,34.8605,34.9712,73800.0
2009-03-31 09:50:00,50.54,50.54,50.43,50.45,47600.0,34.9642,34.9642,34.8881,34.902,47600.0
2009-03-31 09:55:00,50.44,50.47,50.27,50.27,50000.0,34.8951,34.9158,34.7775,34.7775,50000.0
2009-03-31 10:00:00,50.26,50.38,50.13,50.31,79600.0,34.7705,34.8536,34.6806,34.8051,79600.0
2009-03-31 10:05:00,50.31,50.32,50.12,50.13,64900.0,34.8051,34.812,34.6737,34.6806,64900.0
2009-03-31 10:10:00,50.12,50.13,49.83,49.84,119300.0,34.6737,34.6806,34.4731,34.48,119300.0
2009-03-31 10:15:00,49.84,49.87,49.69,49.72,143700.0,34.48,34.5007,34.3762,34.397,143700.0
2009-03-31 10:20:00,49.71,50.04,49.7,50.01,127900.0,34.39,34.6183,34.3831,34.5976,127900.0
2009-03-31 10:25:00,50.0,50.02,49.82,49.89,72700.0,34.5907,34.6045,34.4661,34.5146,72700.0
2009-03-31 10:30:00,49.9,50.07,49.9,50.01,47000.0,34.5215,34.6391,34.5215,34.5976,47000.0
2009-03-31 10:35:00,49.99,50.1,49.95,50.0,83700.0,34.5837,34.6598,34.5561,34.5907,83700.0
2009-03-31 10:40:00,49.99,49.99,49.88,49.93,40800.0,34.5837,34.5837,34.5076,34.5422,40800.0
2009-03-31 10:45:00,49.92,50.0,49.92,49.97,77200.0,34.5353,34.5907,34.5353,34.5699,77200.0
2009-03-31 10:50:00,49.97,49.98,49.81,49.81,63800.0,34.5699,34.5768,34.4592,34.4592,63800.0
2009-03-31 10:55:00,49.81,49.82,49.74,49.78,51600.0,34.4592,34.4661,34.4108,34.4385,51600.0
2009-03-31 11:00:00,49.79,49.84,49.78,49.82,42700.0,34.4454,34.48,34.4385,34.4661,42700.0
2009-03-31 11:05:00,49.83,49.89,49.78,49.88,48200.0,34.4731,34.5146,34.4385,34.5076,48200.0
2009-03-31 11:10:00,49.88,49.95,49.86,49.87,55500.0,34.5076,34.5561,34.4938,34.5007,55500.0
2009-03-31 11:15:00,49.87,49.96,49.82,49.92,52000.0,34.5007,34.563,34.4661,34.5353,52000.0
2009-03-31 11:20:00,49.92,49.95,49.77,49.78,46400.0,34.5353,34.5561,34.4315,34.4385,46400.0
2009-03-31 11:25:00,49.79,49.87,49.76,49.86,50800.0,34.4454,34.5007,34.4246,34.4938,50800.0
2009-03-31 11:30:00,49.86,49.86,49.67,49.74,74500.0,34.4938,34.4938,34.3624,34.4108,74500.0
2009-03-31 11:35:00,49.75,49.81,49.75,49.81,35900.0,34.4177,34.4592,34.4177,34.4592,35900.0
2009-03-31 11:40:00,49.81,49.84,49.73,49.84,37800.0,34.4592,34.48,34.4039,34.48,37800.0
2009-03-31 11:45:00,49.84,49.86,49.78,49.8,29000.0,34.48,34.4938,34.4385,34.4523,29000.0
2009-03-31 11:50:00,49.81,49.84,49.71,49.75,46100.0,34.4592,34.48,34.39,34.4177,46100.0
2009-03-31 11:55:00,49.75,49.78,49.64,49.66,61900.0,34.4177,34.4385,34.3416,34.3554,61900.0
2009-03-31 12:00:00,49.66,49.78,49.66,49.78,138100.0,34.3554,34.4385,34.3554,34.4385,138100.0
2009-03-31 12:05:00,49.78,49.92,49.78,49.81,83000.0,34.4385,34.5353,34.4385,34.4592,83000.0
2009-03-31 12:10:00,49.82,49.86,49.81,49.84,36000.0,34.4661,34.4938,34.4592,34.48,36000.0
2009-03-31 12:15:00,49.84,49.86,49.78,49.8,49500.0,34.48,34.4938,34.4385,34.4523,49500.0
2009-03-31 12:20:00,49.8,49.83,49.73,49.76,80000.0,34.4523,34.4731,34.4039,34.4246,80000.0
2009-03-31 12:25:00,49.76,49.78,49.73,49.75,44700.0,34.4246,34.4385,34.4039,34.4177,44700.0
2009-03-31 12:30:00,49.75,49.83,49.74,49.81,47700.0,34.4177,34.4731,34.4108,34.4592,47700.0
2009-03-31 12:35:00,49.82,49.86,49.81,49.86,27600.0,34.4661,34.4938,34.4592,34.4938,27600.0
2009-03-31 12:40:00,49.86,49.94,49.84,49.84,43800.0,34.4938,34.5492,34.48,34.48,43800.0
2009-03-31 12:45:00,49.85,49.86,49.8,49.81,24500.0,34.4869,34.4938,34.4523,34.4592,24500.0
2009-03-31 12:50:00,49.81,49.85,49.74,49.82,30100.0,34.4592,34.4869,34.4108,34.4661,30100.0
2009-03-31 12:55:00,49.83,49.86,49.76,49.77,37000.0,34.4731,34.4938,34.4246,34.4315,37000.0
2009-03-31 13:00:00,49.77,49.86,49.72,49.84,55700.0,34.4315,34.4938,34.397,34.48,55700.0
2009-03-31 13:05:00,49.85,49.85,49.74,49.82,39200.0,34.4869,34.4869,34.4108,34.4661,39200.0
2009-03-31 13:10:00,49.82,49.86,49.78,49.8,48200.0,34.4661,34.4938,34.4385,34.4523,48200.0
2009-03-31 13:15:00,49.8,49.81,49.69,49.8,70500.0,34.4523,34.4592,34.3762,34.4523,70500.0
2009-03-31 13:20:00,49.81,49.9,49.81,49.88,53900.0,34.4592,34.5215,34.4592,34.5076,53900.0
2009-03-31 13:25:00,49.88,49.98,49.88,49.98,77700.0,34.5076,34.5768,34.5076,34.5768,77700.0
2009-03-31 13:30:00,49.98,50.05,49.98,50.02,94700.0,34.5768,34.6253,34.5768,34.6045,94700.0
2009-03-31 13:35:00,50.03,50.03,49.99,49.99,31500.0,34.6114,34.6114,34.5837,34.5837,31500.0
2009-03-31 13:40:00,50.0,50.02,49.98,50.02,46600.0,34.5907,34.6045,34.5768,34.6045,46600.0
2009-03-31 13:45:00,50.02,50.03,49.97,50.0,35600.0,34.6045,34.6114,34.5699,34.5907,35600.0
2009-03-31 13:50:00,50.0,50.02,49.81,49.83,107500.0,34.5907,34.6045,34.4592,34.4731,107500.0
2009-03-31 13:55:00,49.83,49.97,49.83,49.95,37700.0,34.4731,34.5699,34.4731,34.5561,37700.0
2009-03-31 14:00:00,49.95,49.97,49.92,49.95,54000.0,34.5561,34.5699,34.5353,34.5561,54000.0
2009-03-31 14:05:00,49.95,49.99,49.92,49.98,56300.0,34.5561,34.5837,34.5353,34.5768,56300.0
2009-03-31 14:10:00,49.99,50.03,49.92,49.93,67600.0,34.5837,34.6114,34.5353,34.5422,67600.0
2009-03-31 14:15:00,49.93,49.98,49.93,49.97,63700.0,34.5422,34.5768,34.5422,34.5699,63700.0
2009-03-31 14:20:00,49.96,50.0,49.91,49.96,44200.0,34.563,34.5907,34.5284,34.563,44200.0
2009-03-31 14:25:00,49.97,50.08,49.95,50.05,51300.0,34.5699,34.646,34.5561,34.6253,51300.0
2009-03-31 14:30:00,50.05,50.19,50.05,50.15,74600.0,34.6253,34.7221,34.6253,34.6944,74600.0
2009-03-31 14:35:00,50.15,50.31,50.11,50.31,172900.0,34.6944,34.8051,34.6668,34.8051,172900.0
2009-03-31 14:40:00,50.3,50.33,50.22,50.32,79000.0,34.7982,34.819,34.7429,34.812,79000.0
2009-03-31 14:45:00,50.32,50.37,50.31,50.37,82800.0,34.812,34.8466,34.8051,34.8466,82800.0
2009-03-31 14:50:00,50.37,50.49,50.36,50.39,70500.0,34.8466,34.9297,34.8397,34.8605,70500.0
2009-03-31 14:55:00,50.4,50.42,50.35,50.41,126900.0,34.8674,34.8812,34.8328,34.8743,126900.0
2009-03-31 15:00:00,50.41,50.42,50.33,50.41,178600.0,34.8743,34.8812,34.819,34.8743,178600.0
2009-03-31 15:05:00,50.41,50.44,50.35,50.39,167200.0,34.8743,34.8951,34.8328,34.8605,167200.0
2009-03-31 15:10:00,50.39,50.42,50.36,50.4,143800.0,34.8605,34.8812,34.8397,34.8674,143800.0
2009-03-31 15:15:00,50.4,50.42,50.32,50.4,127100.0,34.8674,34.8812,34.812,34.8674,127100.0
2009-03-31 15:20:00,50.4,50.41,50.28,50.37,113100.0,34.8674,34.8743,34.7844,34.8466,113100.0
2009-03-31 15:25:00,50.37,50.4,50.24,50.25,180500.0,34.8466,34.8674,34.7567,34.7636,180500.0
2009-03-31 15:30:00,50.25,50.25,49.97,49.98,258700.0,34.7636,34.7636,34.5699,34.5768,258700.0
2009-03-31 15:35:00,49.98,49.99,49.76,49.87,258700.0,34.5768,34.5837,34.4246,34.5007,258700.0
2009-03-31 15:40:00,49.87,49.88,49.55,49.56,332900.0,34.5007,34.5076,34.2793,34.2863,332900.0
2009-03-31 15:45:00,49.55,49.56,49.38,49.4,389300.0,34.2793,34.2863,34.1617,34.1756,389300.0
2009-03-31 15:50:00,49.41,49.78,49.41,49.7,445900.0,34.1825,34.4385,34.1825,34.3831,445900.0
2009-03-31 15:55:00,49.7,49.82,49.26,49.66,783200.0,34.3831,34.4661,34.0787,34.3554,783200.0
2009-04-01 09:30:00,48.78,48.93,47.1,47.88,617500.0,33.7467,33.8504,32.5844,33.124,617500.0
2009-04-01 09:35:00,47.88,47.98,47.55,47.92,208100.0,33.124,33.1932,32.8957,33.1517,208100.0
2009-04-01 09:40:00,47.94,48.01,47.5,47.69,300700.0,33.1655,33.214,32.8611,32.9926,300700.0
2009-04-01 09:45:00,47.69,47.71,47.33,47.36,253400.0,32.9926,33.0064,32.7435,32.7643,253400.0
2009-04-01 09:50:00,47.37,47.38,47.21,47.35,221700.0,32.7712,32.7781,32.6605,32.7574,221700.0
2009-04-01 09:55:00,47.35,47.73,47.34,47.69,144100.0,32.7574,33.0202,32.7504,32.9926,144100.0
2009-04-01 10:00:00,47.7,47.82,47.57,47.79,227900.0,32.9995,33.0825,32.9096,33.0618,227900.0
2009-04-01 10:05:00,47.8,48.0,47.77,47.97,187500.0,33.0687,33.207,33.0479,33.1863,187500.0
2009-04-01 10:10:00,47.97,47.99,47.74,47.83,151500.0,33.1863,33.2001,33.0272,33.0894,151500.0
2009-04-01 10:15:00,47.86,47.86,47.73,47.82,81500.0,33.1102,33.1102,33.0202,33.0825,81500.0
2009-04-01 10:20:00,47.83,47.86,47.68,47.79,208800.0,33.0894,33.1102,32.9857,33.0618,208800.0
2009-04-01 10:25:00,47.79,47.89,47.78,47.89,101100.0,33.0618,33.1309,33.0548,33.1309,101100.0
2009-04-01 10:30:00,47.88,47.92,47.85,47.91,103200.0,33.124,33.1517,33.1033,33.1448,103200.0
2009-04-01 10:35:00,47.92,48.0,47.9,47.92,112300.0,33.1517,33.207,33.1379,33.1517,112300.0
2009-04-01 10:40:00,47.92,48.0,47.91,47.99,136400.0,33.1517,33.207,33.1448,33.2001,136400.0
2009-04-01 10:45:00,48.0,48.1,48.0,48.03,104700.0,33.207,33.2762,33.207,33.2278,104700.0
2009-04-01 10:50:00,48.04,48.08,47.97,48.06,73500.0,33.2347,33.2624,33.1863,33.2485,73500.0
2009-04-01 10:55:00,48.07,48.29,48.07,48.27,128100.0,33.2555,33.4077,33.2555,33.3938,128100.0
2009-04-01 11:00:00,48.28,48.36,48.28,48.36,115400.0,33.4007,33.4561,33.4007,33.4561,115400.0
2009-04-01 11:05:00,48.34,48.45,48.31,48.39,97300.0,33.4423,33.5184,33.4215,33.4768,97300.0
2009-04-01 11:10:00,48.39,48.5,48.37,48.4,135400.0,33.4768,33.5529,33.463,33.4838,135400.0
2009-04-01 11:15:00,48.4,48.42,48.28,48.29,148100.0,33.4838,33.4976,33.4007,33.4077,148100.0
2009-04-01 11:20:00,48.29,48.35,48.22,48.27,76400.0,33.4077,33.4492,33.3592,33.3938,76400.0
2009-04-01 11:25:00,48.26,48.34,48.25,48.29,67300.0,33.3869,33.4423,33.38,33.4077,67300.0
2009-04-01 11:30:00,48.3,48.37,48.16,48.17,93000.0,33.4146,33.463,33.3177,33.3246,93000.0
2009-04-01 11:35:00,48.18,48.23,48.16,48.17,129300.0,33.3316,33.3662,33.3177,33.3246,129300.0
2009-04-01 11:40:00,48.18,48.2,48.13,48.13,115400.0,33.3316,33.3454,33.297,33.297,115400.0
2009-04-01 11:45:00,48.13,48.15,48.0,48.06,107400.0,33.297,33.3108,33.207,33.2485,107400.0
2009-04-01 11:50:00,48.06,48.08,47.95,47.95,122000.0,33.2485,33.2624,33.1724,33.1724,122000.0
2009-04-01 11:55:00,47.95,47.98,47.85,47.87,135900.0,33.1724,33.1932,33.1033,33.1171,135900.0
2009-04-01 12:00:00,47.87,48.0,47.85,47.99,96300.0,33.1171,33.207,33.1033,33.2001,96300.0
2009-04-01 12:05:00,47.99,48.13,47.99,48.09,126300.0,33.2001,33.297,33.2001,33.2693,126300.0
2009-04-01 12:10:00,48.09,48.15,48.06,48.14,83500.0,33.2693,33.3108,33.2485,33.3039,83500.0
2009-04-01 12:15:00,48.15,48.28,48.13,48.23,60700.0,33.3108,33.4007,33.297,33.3662,60700.0
2009-04-01 12:20:00,48.23,48.29,48.23,48.28,53700.0,33.3662,33.4077,33.3662,33.4007,53700.0
2009-04-01 12:25:00,48.29,48.41,48.28,48.39,125100.0,33.4077,33.4907,33.4007,33.4768,125100.0
2009-04-01 12:30:00,48.4,48.5,48.37,48.49,71400.0,33.4838,33.5529,33.463,33.546,71400.0
2009-04-01 12:35:00,48.5,48.5,48.46,48.49,74400.0,33.5529,33.5529,33.5253,33.546,74400.0
2009-04-01 12:40:00,48.49,48.66,48.48,48.63,84100.0,33.546,33.6636,33.5391,33.6429,84100.0
2009-04-01 12:45:00,48.63,48.7,48.62,48.64,58500.0,33.6429,33.6913,33.636,33.6498,58500.0
2009-04-01 12:50:00,48.64,48.64,48.57,48.62,59600.0,33.6498,33.6498,33.6014,33.636,59600.0
2009-04-01 12:55:00,48.62,48.62,48.58,48.62,32800.0,33.636,33.636,33.6083,33.636,32800.0
2009-04-01 13:00:00,48.62,48.74,48.62,48.73,54000.0,33.636,33.719,33.636,33.7121,54000.0
2009-04-01 13:05:00,48.73,48.75,48.55,48.55,91000.0,33.7121,33.7259,33.5875,33.5875,91000.0
2009-04-01 13:10:00,48.55,48.61,48.54,48.6,99800.0,33.5875,33.629,33.5806,33.6221,99800.0
2009-04-01 13:15:00,48.59,48.6,48.56,48.58,49400.0,33.6152,33.6221,33.5945,33.6083,49400.0
2009-04-01 13:20:00,48.56,48.72,48.56,48.6,90700.0,33.5945,33.7051,33.5945,33.6221,90700.0
2009-04-01 13:25:00,48.6,48.65,48.59,48.6,52300.0,33.6221,33.6567,33.6152,33.6221,52300.0
2009-04-01 13:30:00,48.61,48.61,48.49,48.51,92200.0,33.629,33.629,33.546,33.5599,92200.0
2009-04-01 13:35:00,48.51,48.67,48.49,48.64,74600.0,33.5599,33.6706,33.546,33.6498,74600.0
2009-04-01 13:40:00,48.64,48.65,48.53,48.59,74800.0,33.6498,33.6567,33.5737,33.6152,74800.0
2009-04-01 13:45:00,48.59,48.59,48.35,48.4,143200.0,33.6152,33.6152,33.4492,33.4838,143200.0
2009-04-01 13:50:00,48.39,48.44,48.35,48.43,72700.0,33.4768,33.5114,33.4492,33.5045,72700.0
2009-04-01 13:55:00,48.42,48.47,48.4,48.46,52900.0,33.4976,33.5322,33.4838,33.5253,52900.0
2009-04-01 14:00:00,48.45,48.57,48.45,48.56,55200.0,33.5184,33.6014,33.5184,33.5945,55200.0
2009-04-01 14:05:00,48.55,48.67,48.55,48.63,88700.0,33.5875,33.6706,33.5875,33.6429,88700.0
2009-04-01 14:10:00,48.64,48.64,48.57,48.64,45100.0,33.6498,33.6498,33.6014,33.6498,45100.0
2009-04-01 14:15:00,48.64,48.73,48.62,48.63,100200.0,33.6498,33.7121,33.636,33.6429,100200.0
2009-04-01 14:20:00,48.64,48.64,48.52,48.61,96500.0,33.6498,33.6498,33.5668,33.629,96500.0
2009-04-01 14:25:00,48.61,48.68,48.6,48.68,45400.0,33.629,33.6775,33.6221,33.6775,45400.0
2009-04-01 14:30:00,48.68,48.75,48.67,48.74,66600.0,33.6775,33.7259,33.6706,33.719,66600.0
2009-04-01 14:35:00,48.75,48.75,48.67,48.67,85800.0,33.7259,33.7259,33.6706,33.6706,85800.0
2009-04-01 14:40:00,48.67,48.68,48.58,48.59,152800.0,33.6706,33.6775,33.6083,33.6152,152800.0
2009-04-01 14:45:00,48.58,48.68,48.57,48.65,52300.0,33.6083,33.6775,33.6014,33.6567,52300.0
2009-04-01 14:50:00,48.65,48.7,48.62,48.7,102000.0,33.6567,33.6913,33.636,33.6913,102000.0
2009-04-01 14:55:00,48.7,48.7,48.59,48.6,118000.0,33.6913,33.6913,33.6152,33.6221,118000.0
2009-04-01 15:00:00,48.6,48.6,48.19,48.42,197800.0,33.6221,33.6221,33.3385,33.4976,197800.0
2009-04-01 15:05:00,48.43,48.57,48.39,48.39,104200.0,33.5045,33.6014,33.4768,33.4768,104200.0
2009-04-01 15:10:00,48.39,48.39,48.26,48.26,135100.0,33.4768,33.4768,33.3869,33.3869,135100.0
2009-04-01 15:15:00,48.26,48.27,48.17,48.24,226900.0,33.3869,33.3938,33.3246,33.3731,226900.0
2009-04-01 15:20:00,48.25,48.25,48.14,48.2,164700.0,33.38,33.38,33.3039,33.3454,164700.0
2009-04-01 15:25:00,48.2,48.27,48.18,48.25,91200.0,33.3454,33.3938,33.3316,33.38,91200.0
2009-04-01 15:30:00,48.26,48.39,48.16,48.39,140300.0,33.3869,33.4768,33.3177,33.4768,140300.0
2009-04-01 15:35:00,48.38,48.42,48.32,48.35,152100.0,33.4699,33.4976,33.4284,33.4492,152100.0
2009-04-01 15:40:00,48.35,48.4,48.33,48.38,228300.0,33.4492,33.4838,33.4353,33.4699,228300.0
2009-04-01 15:45:00,48.39,48.43,48.36,48.37,267300.0,33.4768,33.5045,33.4561,33.463,267300.0
2009-04-01 15:50:00,48.37,48.39,48.32,48.38,295100.0,33.463,33.4768,33.4284,33.4699,295100.0
2009-04-01 15:55:00,48.38,48.38,48.24,48.35,432600.0,33.4699,33.4699,33.3731,33.4492,432600.0
2009-04-02 09:30:00,49.15,49.26,48.56,48.56,234400.0,34.0026,34.0787,33.5945,33.5945,234400.0
2009-04-02 09:35:00,48.57,48.57,48.33,48.37,83500.0,33.6014,33.6014,33.4353,33.463,83500.0
2009-04-02 09:40:00,48.35,48.4,48.08,48.1,114600.0,33.4492,33.4838,33.2624,33.2762,114600.0
2009-04-02 09:45:00,48.09,48.19,48.0,48.03,114600.0,33.2693,33.3385,33.207,33.2278,114600.0
2009-04-02 09:50:00,48.04,48.04,47.87,47.99,255000.0,33.2347,33.2347,33.1171,33.2001,255000.0
2009-04-02 09:55:00,47.98,48.03,47.89,47.99,207200.0,33.1932,33.2278,33.1309,33.2001,207200.0
2009-04-02 10:00:00,47.99,48.08,47.88,47.9,227400.0,33.2001,33.2624,33.124,33.1379,227400.0
2009-04-02 10:05:00,47.92,47.96,47.87,47.89,178100.0,33.1517,33.1794,33.1171,33.1309,178100.0
2009-04-02 10:10:00,47.9,47.99,47.85,47.89,199100.0,33.1379,33.2001,33.1033,33.1309,199100.0
2009-04-02 10:15:00,47.89,47.98,47.86,47.91,115400.0,33.1309,33.1932,33.1102,33.1448,115400.0
2009-04-02 10:20:00,47.92,47.94,47.86,47.89,79400.0,33.1517,33.1655,33.1102,33.1309,79400.0
2009-04-02 10:25:00,47.89,47.89,47.5,47.61,275100.0,33.1309,33.1309,32.8611,32.9372,275100.0
2009-04-02 10:30:00,47.61,47.61,47.42,47.42,238900.0,32.9372,32.9372,32.8058,32.8058,238900.0
2009-04-02 10:35:00,47.42,47.66,47.42,47.55,173900.0,32.8058,32.9718,32.8058,32.8957,173900.0
2009-04-02 10:40:00,47.55,47.63,47.46,47.53,144200.0,32.8957,32.9511,32.8335,32.8819,144200.0
2009-04-02 10:45:00,47.54,47.76,47.51,47.7,133300.0,32.8888,33.041,32.868,32.9995,133300.0
2009-04-02 10:50:00,47.7,47.75,47.6,47.61,83200.0,32.9995,33.0341,32.9303,32.9372,83200.0
2009-04-02 10:55:00,47.61,47.73,47.56,47.73,76000.0,32.9372,33.0202,32.9026,33.0202,76000.0
2009-04-02 11:00:00,47.73,47.77,47.66,47.66,109100.0,33.0202,33.0479,32.9718,32.9718,109100.0
2009-04-02 11:05:00,47.67,47.71,47.64,47.69,103200.0,32.9787,33.0064,32.958,32.9926,103200.0
2009-04-02 11:10:00,47.68,47.68,47.6,47.66,155200.0,32.9857,32.9857,32.9303,32.9718,155200.0
2009-04-02 11:15:00,47.66,47.68,47.63,47.66,54600.0,32.9718,32.9857,32.9511,32.9718,54600.0
2009-04-02 11:20:00,47.67,47.68,47.62,47.64,82500.0,32.9787,32.9857,32.9441,32.958,82500.0
2009-04-02 11:25:00,47.63,47.7,47.63,47.69,65500.0,32.9511,32.9995,32.9511,32.9926,65500.0
2009-04-02 11:30:00,47.7,47.7,47.58,47.58,72000.0,32.9995,32.9995,32.9165,32.9165,72000.0
2009-04-02 11:35:00,47.59,47.59,47.46,47.52,121700.0,32.9234,32.9234,32.8335,32.875,121700.0
2009-04-02 11:40:00,47.52,47.56,47.51,47.53,139900.0,32.875,32.9026,32.868,32.8819,139900.0
2009-04-02 11:45:00,47.53,47.6,47.52,47.56,80600.0,32.8819,32.9303,32.875,32.9026,80600.0
2009-04-02 11:50:00,47.56,47.65,47.56,47.6,73900.0,32.9026,32.9649,32.9026,32.9303,73900.0
2009-04-02 11:55:00,47.6,47.69,47.56,47.69,48000.0,32.9303,32.9926,32.9026,32.9926,48000.0
2009-04-02 12:00:00,47.69,47.69,47.57,47.62,87600.0,32.9926,32.9926,32.9096,32.9441,87600.0
2009-04-02 12:05:00,47.63,47.71,47.6,47.71,109300.0,32.9511,33.0064,32.9303,33.0064,109300.0
2009-04-02 12:10:00,47.71,47.78,47.7,47.74,170700.0,33.0064,33.0548,32.9995,33.0272,170700.0
2009-04-02 12:15:00,47.75,47.84,47.74,47.8,109900.0,33.0341,33.0963,33.0272,33.0687,109900.0
2009-04-02 12:20:00,47.81,47.85,47.69,47.69,101000.0,33.0756,33.1033,32.9926,32.9926,101000.0
2009-04-02 12:25:00,47.7,47.71,47.56,47.61,246100.0,32.9995,33.0064,32.9026,32.9372,246100.0
2009-04-02 12:30:00,47.61,47.68,47.6,47.65,196000.0,32.9372,32.9857,32.9303,32.9649,196000.0
2009-04-02 12:35:00,47.66,47.74,47.65,47.69,562300.0,32.9718,33.0272,32.9649,32.9926,562300.0
2009-04-02 12:40:00,47.68,47.68,47.65,47.65,53600.0,32.9857,32.9857,32.9649,32.9649,53600.0
2009-04-02 12:45:00,47.66,47.82,47.66,47.82,96800.0,32.9718,33.0825,32.9718,33.0825,96800.0
2009-04-02 12:50:00,47.81,47.98,47.81,47.93,119900.0,33.0756,33.1932,33.0756,33.1586,119900.0
2009-04-02 12:55:00,47.92,47.93,47.75,47.8,176200.0,33.1517,33.1586,33.0341,33.0687,176200.0
2009-04-02 13:00:00,47.8,47.82,47.78,47.81,65100.0,33.0687,33.0825,33.0548,33.0756,65100.0
2009-04-02 13:05:00,47.81,47.85,47.78,47.82,84200.0,33.0756,33.1033,33.0548,33.0825,84200.0
2009-04-02 13:10:00,47.83,47.89,47.76,47.89,119200.0,33.0894,33.1309,33.041,33.1309,119200.0
2009-04-02 13:15:00,47.89,47.93,47.83,47.84,99500.0,33.1309,33.1586,33.0894,33.0963,99500.0
2009-04-02 13:20:00,47.84,47.9,47.82,47.87,148800.0,33.0963,33.1379,33.0825,33.1171,148800.0
2009-04-02 13:25:00,47.87,47.89,47.82,47.85,65100.0,33.1171,33.1309,33.0825,33.1033,65100.0
2009-04-02 13:30:00,47.84,47.88,47.78,47.87,121900.0,33.0963,33.124,33.0548,33.1171,121900.0
2009-04-02 13:35:00,47.87,47.87,47.74,47.75,65200.0,33.1171,33.1171,33.0272,33.0341,65200.0
2009-04-02 13:40:00,47.75,47.77,47.67,47.69,66900.0,33.0341,33.0479,32.9787,32.9926,66900.0
2009-04-02 13:45:00,47.69,47.71,47.64,47.65,94600.0,32.9926,33.0064,32.958,32.9649,94600.0
2009-04-02 13:50:00,47.64,47.65,47.61,47.62,64900.0,32.958,32.9649,32.9372,32.9441,64900.0
2009-04-02 13:55:00,47.63,47.71,47.52,47.69,155100.0,32.9511,33.0064,32.875,32.9926,155100.0
2009-04-02 14:00:00,47.69,47.72,47.63,47.67,148300.0,32.9926,33.0133,32.9511,32.9787,148300.0
2009-04-02 14:05:00,47.68,47.71,47.6,47.62,55900.0,32.9857,33.0064,32.9303,32.9441,55900.0
2009-04-02 14:10:00,47.63,47.64,47.59,47.61,175300.0,32.9511,32.958,32.9234,32.9372,175300.0
2009-04-02 14:15:00,47.62,47.62,47.53,47.62,132200.0,32.9441,32.9441,32.8819,32.9441,132200.0
2009-04-02 14:20:00,47.62,47.68,47.6,47.61,68900.0,32.9441,32.9857,32.9303,32.9372,68900.0
2009-04-02 14:25:00,47.62,47.72,47.61,47.66,49100.0,32.9441,33.0133,32.9372,32.9718,49100.0
2009-04-02 14:30:00,47.66,47.68,47.63,47.65,205400.0,32.9718,32.9857,32.9511,32.9649,205400.0
2009-04-02 14:35:00,47.65,47.7,47.65,47.69,127200.0,32.9649,32.9995,32.9649,32.9926,127200.0
2009-04-02 14:40:00,47.7,47.75,47.68,47.75,78800.0,32.9995,33.0341,32.9857,33.0341,78800.0
2009-04-02 14:45:00,47.75,47.88,47.75,47.86,85600.0,33.0341,33.124,33.0341,33.1102,85600.0
2009-04-02 14:50:00,47.86,47.88,47.75,47.75,192000.0,33.1102,33.124,33.0341,33.0341,192000.0
2009-04-02 14:55:00,47.76,47.8,47.72,47.72,145300.0,33.041,33.0687,33.0133,33.0133,145300.0
2009-04-02 15:00:00,47.72,47.75,47.59,47.59,179400.0,33.0133,33.0341,32.9234,32.9234,179400.0
2009-04-02 15:05:00,47.6,47.6,47.42,47.44,230400.0,32.9303,32.9303,32.8058,32.8196,230400.0
2009-04-02 15:10:00,47.44,47.47,47.34,47.35,174900.0,32.8196,32.8404,32.7504,32.7574,174900.0
2009-04-02 15:15:00,47.34,47.4,47.28,47.28,187900.0,32.7504,32.792,32.7089,32.7089,187900.0
2009-04-02 15:20:00,47.29,47.4,47.11,47.39,234200.0,32.7159,32.792,32.5913,32.785,234200.0
2009-04-02 15:25:00,47.4,47.47,47.36,47.44,162600.0,32.792,32.8404,32.7643,32.8196,162600.0
2009-04-02 15:30:00,47.45,47.51,47.23,47.26,230900.0,32.8265,32.868,32.6743,32.6951,230900.0
2009-04-02 15:35:00,47.26,47.33,47.06,47.08,169800.0,32.6951,32.7435,32.5567,32.5706,169800.0
2009-04-02 15:40:00,47.07,47.13,46.95,46.95,232400.0,32.5637,32.6052,32.4806,32.4806,232400.0
2009-04-02 15:45:00,46.95,46.98,46.83,46.97,332100.0,32.4806,32.5014,32.3976,32.4945,332100.0
2009-04-02 15:50:00,46.98,47.04,46.83,46.92,454800.0,32.5014,32.5429,32.3976,32.4599,454800.0
2009-04-02 15:55:00,46.92,47.4,46.6,47.25,787500.0,32.4599,32.792,32.2385,32.6882,787500.0
2009-04-03 09:30:00,47.87,47.97,47.24,47.51,212600.0,33.1171,33.1863,32.6813,32.868,212600.0
2009-04-03 09:35:00,47.57,47.59,46.92,47.04,274700.0,32.9096,32.9234,32.4599,32.5429,274700.0
2009-04-03 09:40:00,47.03,47.05,46.89,46.9,55900.0,32.536,32.5498,32.4391,32.446,55900.0
2009-04-03 09:45:00,46.9,46.97,46.57,46.62,150800.0,32.446,32.4945,32.2177,32.2523,150800.0
2009-04-03 09:50:00,46.63,46.63,46.42,46.48,120600.0,32.2593,32.2593,32.114,32.1555,120600.0
2009-04-03 09:55:00,46.49,46.8,46.46,46.72,137800.0,32.1624,32.3769,32.1416,32.3215,137800.0
2009-04-03 10:00:00,46.69,46.75,46.37,46.49,145900.0,32.3008,32.3423,32.0794,32.1624,145900.0
2009-04-03 10:05:00,46.48,46.49,46.42,46.45,156200.0,32.1555,32.1624,32.114,32.1347,156200.0
2009-04-03 10:10:00,46.44,46.6,46.44,46.57,136500.0,32.1278,32.2385,32.1278,32.2177,136500.0
2009-04-03 10:15:00,46.58,46.69,46.52,46.53,118500.0,32.2247,32.3008,32.1832,32.1901,118500.0
2009-04-03 10:20:00,46.54,46.55,46.37,46.38,95000.0,32.197,32.2039,32.0794,32.0863,95000.0
2009-04-03 10:25:00,46.37,46.43,46.31,46.32,77900.0,32.0794,32.1209,32.0379,32.0448,77900.0
2009-04-03 10:30:00,46.33,46.44,46.33,46.35,58400.0,32.0517,32.1278,32.0517,32.0655,58400.0
2009-04-03 10:35:00,46.36,46.51,46.33,46.5,42000.0,32.0725,32.1762,32.0517,32.1693,42000.0
2009-04-03 10:40:00,46.5,46.53,46.36,46.4,82500.0,32.1693,32.1901,32.0725,32.1001,82500.0
2009-04-03 10:45:00,46.39,46.41,46.32,46.41,76300.0,32.0932,32.1071,32.0448,32.1071,76300.0
2009-04-03 10:50:00,46.41,46.59,46.4,46.58,97500.0,32.1071,32.2316,32.1001,32.2247,97500.0
2009-04-03 10:55:00,46.59,46.59,46.46,46.54,103100.0,32.2316,32.2316,32.1416,32.197,103100.0
2009-04-03 11:00:00,46.54,46.56,46.49,46.51,55400.0,32.197,32.2108,32.1624,32.1762,55400.0
2009-04-03 11:05:00,46.51,46.62,46.42,46.62,49300.0,32.1762,32.2523,32.114,32.2523,49300.0
2009-04-03 11:10:00,46.61,46.67,46.59,46.63,79200.0,32.2454,32.2869,32.2316,32.2593,79200.0
2009-04-03 11:15:00,46.63,46.68,46.61,46.67,51800.0,32.2593,32.2938,32.2454,32.2869,51800.0
2009-04-03 11:20:00,46.68,46.72,46.47,46.55,99700.0,32.2938,32.3215,32.1486,32.2039,99700.0
2009-04-03 11:25:00,46.55,46.69,46.53,46.65,71000.0,32.2039,32.3008,32.1901,32.2731,71000.0
2009-04-03 11:30:00,46.65,46.68,46.62,46.68,36600.0,32.2731,32.2938,32.2523,32.2938,36600.0
2009-04-03 11:35:00,46.68,46.77,46.67,46.74,54800.0,32.2938,32.3561,32.2869,32.3354,54800.0
2009-04-03 11:40:00,46.74,46.79,46.72,46.76,43200.0,32.3354,32.3699,32.3215,32.3492,43200.0
2009-04-03 11:45:00,46.76,46.76,46.67,46.7,53400.0,32.3492,32.3492,32.2869,32.3077,53400.0
2009-04-03 11:50:00,46.7,46.73,46.65,46.69,65900.0,32.3077,32.3284,32.2731,32.3008,65900.0
2009-04-03 11:55:00,46.68,46.71,46.65,46.7,39100.0,32.2938,32.3146,32.2731,32.3077,39100.0
2009-04-03 12:00:00,46.69,46.72,46.66,46.69,70800.0,32.3008,32.3215,32.28,32.3008,70800.0
2009-04-03 12:05:00,46.69,46.71,46.59,46.63,67800.0,32.3008,32.3146,32.2316,32.2593,67800.0
2009-04-03 12:10:00,46.64,46.7,46.62,46.63,61100.0,32.2662,32.3077,32.2523,32.2593,61100.0
2009-04-03 12:15:00,46.63,46.68,46.57,46.58,61300.0,32.2593,32.2938,32.2177,32.2247,61300.0
2009-04-03 12:20:00,46.59,46.64,46.55,46.64,37600.0,32.2316,32.2662,32.2039,32.2662,37600.0
2009-04-03 12:25:00,46.64,46.64,46.58,46.6,53300.0,32.2662,32.2662,32.2247,32.2385,53300.0
2009-04-03 12:30:00,46.6,46.61,46.53,46.58,45800.0,32.2385,32.2454,32.1901,32.2247,45800.0
2009-04-03 12:35:00,46.59,46.66,46.52,46.53,91500.0,32.2316,32.28,32.1832,32.1901,91500.0
2009-04-03 12:40:00,46.52,46.53,46.39,46.4,70700.0,32.1832,32.1901,32.0932,32.1001,70700.0
2009-04-03 12:45:00,46.41,46.41,46.31,46.32,52800.0,32.1071,32.1071,32.0379,32.0448,52800.0
2009-04-03 12:50:00,46.32,46.43,46.32,46.43,51800.0,32.0448,32.1209,32.0448,32.1209,51800.0
2009-04-03 12:55:00,46.42,46.46,46.4,46.46,23500.0,32.114,32.1416,32.1001,32.1416,23500.0
2009-04-03 13:00:00,46.46,46.49,46.37,46.4,103200.0,32.1416,32.1624,32.0794,32.1001,103200.0
2009-04-03 13:05:00,46.39,46.39,46.31,46.33,69400.0,32.0932,32.0932,32.0379,32.0517,69400.0
2009-04-03 13:10:00,46.32,46.33,46.3,46.3,66800.0,32.0448,32.0517,32.031,32.031,66800.0
2009-04-03 13:15:00,46.3,46.35,46.26,46.31,75000.0,32.031,32.0655,32.0033,32.0379,75000.0
2009-04-03 13:20:00,46.3,46.34,46.21,46.25,192000.0,32.031,32.0586,31.9687,31.9964,192000.0
2009-04-03 13:25:00,46.25,46.28,46.22,46.23,83700.0,31.9964,32.0171,31.9756,31.9825,83700.0
2009-04-03 13:30:00,46.23,46.32,46.23,46.27,124000.0,31.9825,32.0448,31.9825,32.0102,124000.0
2009-04-03 13:35:00,46.27,46.27,46.2,46.21,97600.0,32.0102,32.0102,31.9618,31.9687,97600.0
2009-04-03 13:40:00,46.21,46.21,46.08,46.1,95700.0,31.9687,31.9687,31.8788,31.8926,95700.0
2009-04-03 13:45:00,46.1,46.18,46.1,46.17,35400.0,31.8926,31.9479,31.8926,31.941,35400.0
2009-04-03 13:50:00,46.16,46.32,46.16,46.31,72900.0,31.9341,32.0448,31.9341,32.0379,72900.0
2009-04-03 13:55:00,46.32,46.36,46.26,46.31,96700.0,32.0448,32.0725,32.0033,32.0379,96700.0
2009-04-03 14:00:00,46.28,46.49,46.28,46.4,185100.0,32.0171,32.1624,32.0171,32.1001,185100.0
2009-04-03 14:05:00,46.4,46.43,46.34,46.4,71900.0,32.1001,32.1209,32.0586,32.1001,71900.0
2009-04-03 14:10:00,46.4,46.51,46.4,46.51,67300.0,32.1001,32.1762,32.1001,32.1762,67300.0
2009-04-03 14:15:00,46.5,46.5,46.45,46.47,51500.0,32.1693,32.1693,32.1347,32.1486,51500.0
2009-04-03 14:20:00,46.46,46.49,46.42,46.43,71600.0,32.1416,32.1624,32.114,32.1209,71600.0
2009-04-03 14:25:00,46.43,46.49,46.42,46.49,52600.0,32.1209,32.1624,32.114,32.1624,52600.0
2009-04-03 14:30:00,46.48,46.49,46.45,46.46,41000.0,32.1555,32.1624,32.1347,32.1416,41000.0
2009-04-03 14:35:00,46.45,46.55,46.45,46.51,88900.0,32.1347,32.2039,32.1347,32.1762,88900.0
2009-04-03 14:40:00,46.52,46.57,46.51,46.54,64000.0,32.1832,32.2177,32.1762,32.197,64000.0
2009-04-03 14:45:00,46.54,46.54,46.46,46.49,53600.0,32.197,32.197,32.1416,32.1624,53600.0
2009-04-03 14:50:00,46.48,46.51,46.44,46.51,60700.0,32.1555,32.1762,32.1278,32.1762,60700.0
2009-04-03 14:55:00,46.51,46.58,46.5,46.55,66500.0,32.1762,32.2247,32.1693,32.2039,66500.0
2009-04-03 15:00:00,46.55,46.6,46.51,46.53,76700.0,32.2039,32.2385,32.1762,32.1901,76700.0
2009-04-03 15:05:00,46.54,46.55,46.45,46.47,81100.0,32.197,32.2039,32.1347,32.1486,81100.0
2009-04-03 15:10:00,46.47,46.51,46.42,46.46,75700.0,32.1486,32.1762,32.114,32.1416,75700.0
2009-04-03 15:15:00,46.47,46.47,46.3,46.44,103700.0,32.1486,32.1486,32.031,32.1278,103700.0
2009-04-03 15:20:00,46.44,46.46,46.38,46.43,71400.0,32.1278,32.1416,32.0863,32.1209,71400.0
2009-04-03 15:25:00,46.44,46.47,46.32,46.4,93900.0,32.1278,32.1486,32.0448,32.1001,93900.0
2009-04-03 15:30:00,46.39,46.42,46.3,46.31,92500.0,32.0932,32.114,32.031,32.0379,92500.0
2009-04-03 15:35:00,46.31,46.33,46.22,46.25,153000.0,32.0379,32.0517,31.9756,31.9964,153000.0
2009-04-03 15:40:00,46.25,46.34,46.21,46.22,174500.0,31.9964,32.0586,31.9687,31.9756,174500.0
2009-04-03 15:45:00,46.21,46.26,46.16,46.2,241800.0,31.9687,32.0033,31.9341,31.9618,241800.0
2009-04-03 15:50:00,46.2,46.29,46.18,46.22,451200.0,31.9618,32.024,31.9479,31.9756,451200.0
2009-04-03 15:55:00,46.22,46.59,46.22,46.56,481100.0,31.9756,32.2316,31.9756,32.2108,481100.0
2009-04-06 09:30:00,46.41,46.8,46.37,46.49,215500.0,32.1071,32.3769,32.0794,32.1624,215500.0
2009-04-06 09:35:00,46.5,46.78,46.5,46.67,195900.0,32.1693,32.363,32.1693,32.2869,195900.0
2009-04-06 09:40:00,46.66,47.14,46.58,46.99,249000.0,32.28,32.6121,32.2247,32.5083,249000.0
2009-04-06 09:45:00,46.99,47.06,46.95,47.0,154300.0,32.5083,32.5567,32.4806,32.5152,154300.0
2009-04-06 09:50:00,47.0,47.06,47.0,47.0,145100.0,32.5152,32.5567,32.5152,32.5152,145100.0
2009-04-06 09:55:00,47.02,47.25,47.0,47.01,139200.0,32.5291,32.6882,32.5152,32.5221,139200.0
2009-04-06 10:00:00,47.01,47.17,47.0,47.15,163100.0,32.5221,32.6328,32.5152,32.619,163100.0
2009-04-06 10:05:00,47.15,47.23,47.1,47.16,112500.0,32.619,32.6743,32.5844,32.6259,112500.0
2009-04-06 10:10:00,47.17,47.17,47.0,47.01,89100.0,32.6328,32.6328,32.5152,32.5221,89100.0
2009-04-06 10:15:00,47.01,47.28,47.01,47.23,128000.0,32.5221,32.7089,32.5221,32.6743,128000.0
2009-04-06 10:20:00,47.21,47.22,47.06,47.14,100700.0,32.6605,32.6674,32.5567,32.6121,100700.0
2009-04-06 10:25:00,47.14,47.26,47.05,47.05,150300.0,32.6121,32.6951,32.5498,32.5498,150300.0
2009-04-06 10:30:00,47.06,47.08,47.0,47.08,147800.0,32.5567,32.5706,32.5152,32.5706,147800.0
2009-04-06 10:35:00,47.07,47.13,47.05,47.11,45400.0,32.5637,32.6052,32.5498,32.5913,45400.0
2009-04-06 10:40:00,47.11,47.16,47.05,47.1,60600.0,32.5913,32.6259,32.5498,32.5844,60600.0
2009-04-06 10:45:00,47.1,47.14,47.08,47.12,144100.0,32.5844,32.6121,32.5706,32.5982,144100.0
2009-04-06 10:50:00,47.11,47.14,47.09,47.1,23300.0,32.5913,32.6121,32.5775,32.5844,23300.0
2009-04-06 10:55:00,47.11,47.12,47.09,47.11,69100.0,32.5913,32.5982,32.5775,32.5913,69100.0
2009-04-06 11:00:00,47.11,47.12,47.02,47.08,63700.0,32.5913,32.5982,32.5291,32.5706,63700.0
2009-04-06 11:05:00,47.08,47.09,47.01,47.03,57100.0,32.5706,32.5775,32.5221,32.536,57100.0
2009-04-06 11:10:00,47.02,47.06,47.0,47.02,44600.0,32.5291,32.5567,32.5152,32.5291,44600.0
2009-04-06 11:15:00,47.02,47.12,47.01,47.11,61900.0,32.5291,32.5982,32.5221,32.5913,61900.0
2009-04-06 11:20:00,47.12,47.12,47.03,47.06,53900.0,32.5982,32.5982,32.536,32.5567,53900.0
2009-04-06 11:25:00,47.06,47.06,46.92,46.95,277600.0,32.5567,32.5567,32.4599,32.4806,277600.0
2009-04-06 11:30:00,46.95,46.95,46.86,46.88,127100.0,32.4806,32.4806,32.4184,32.4322,127100.0
2009-04-06 11:35:00,46.88,46.91,46.74,46.83,340100.0,32.4322,32.453,32.3354,32.3976,340100.0
2009-04-06 11:40:00,46.83,46.85,46.63,46.66,109100.0,32.3976,32.4115,32.2593,32.28,109100.0
2009-04-06 11:45:00,46.67,46.69,46.64,46.68,43200.0,32.2869,32.3008,32.2662,32.2938,43200.0
2009-04-06 11:50:00,46.68,46.74,46.59,46.59,62100.0,32.2938,32.3354,32.2316,32.2316,62100.0
2009-04-06 11:55:00,46.6,46.66,46.54,46.65,58500.0,32.2385,32.28,32.197,32.2731,58500.0
2009-04-06 12:00:00,46.66,46.71,46.6,46.61,55600.0,32.28,32.3146,32.2385,32.2454,55600.0
2009-04-06 12:05:00,46.6,46.68,46.58,46.61,47300.0,32.2385,32.2938,32.2247,32.2454,47300.0
2009-04-06 12:10:00,46.61,46.65,46.54,46.55,46500.0,32.2454,32.2731,32.197,32.2039,46500.0
2009-04-06 12:15:00,46.54,46.58,46.5,46.53,112400.0,32.197,32.2247,32.1693,32.1901,112400.0
2009-04-06 12:20:00,46.53,46.59,46.49,46.57,108900.0,32.1901,32.2316,32.1624,32.2177,108900.0
2009-04-06 12:25:00,46.59,46.68,46.56,46.68,81300.0,32.2316,32.2938,32.2108,32.2938,81300.0
2009-04-06 12:30:00,46.67,46.68,46.58,46.63,103900.0,32.2869,32.2938,32.2247,32.2593,103900.0
2009-04-06 12:35:00,46.63,46.66,46.63,46.65,92000.0,32.2593,32.28,32.2593,32.2731,92000.0
2009-04-06 12:40:00,46.65,46.7,46.64,46.65,97300.0,32.2731,32.3077,32.2662,32.2731,97300.0
2009-04-06 12:45:00,46.65,46.67,46.61,46.65,104700.0,32.2731,32.2869,32.2454,32.2731,104700.0
2009-04-06 12:50:00,46.65,46.72,46.65,46.71,47600.0,32.2731,32.3215,32.2731,32.3146,47600.0
2009-04-06 12:55:00,46.71,46.76,46.71,46.76,69100.0,32.3146,32.3492,32.3146,32.3492,69100.0
2009-04-06 13:00:00,46.76,46.8,46.74,46.78,82500.0,32.3492,32.3769,32.3354,32.363,82500.0
2009-04-06 13:05:00,46.78,46.81,46.78,46.8,32700.0,32.363,32.3838,32.363,32.3769,32700.0
2009-04-06 13:10:00,46.8,46.87,46.79,46.83,107100.0,32.3769,32.4253,32.3699,32.3976,107100.0
2009-04-06 13:15:00,46.82,46.87,46.75,46.77,91500.0,32.3907,32.4253,32.3423,32.3561,91500.0
2009-04-06 13:20:00,46.77,46.88,46.76,46.84,99900.0,32.3561,32.4322,32.3492,32.4045,99900.0
2009-04-06 13:25:00,46.85,46.85,46.75,46.75,40800.0,32.4115,32.4115,32.3423,32.3423,40800.0
2009-04-06 13:30:00,46.75,46.78,46.7,46.75,62700.0,32.3423,32.363,32.3077,32.3423,62700.0
2009-04-06 13:35:00,46.75,46.82,46.75,46.82,39700.0,32.3423,32.3907,32.3423,32.3907,39700.0
2009-04-06 13:40:00,46.83,46.95,46.82,46.95,47600.0,32.3976,32.4806,32.3907,32.4806,47600.0
2009-04-06 13:45:00,46.94,47.1,46.94,47.08,131000.0,32.4737,32.5844,32.4737,32.5706,131000.0
2009-04-06 13:50:00,47.09,47.1,47.02,47.05,37800.0,32.5775,32.5844,32.5291,32.5498,37800.0
2009-04-06 13:55:00,47.05,47.1,47.02,47.08,34300.0,32.5498,32.5844,32.5291,32.5706,34300.0
2009-04-06 14:00:00,47.08,47.15,47.06,47.11,42800.0,32.5706,32.619,32.5567,32.5913,42800.0
2009-04-06 14:05:00,47.1,47.17,47.09,47.16,51900.0,32.5844,32.6328,32.5775,32.6259,51900.0
2009-04-06 14:10:00,47.16,47.2,47.09,47.2,81700.0,32.6259,32.6536,32.5775,32.6536,81700.0
2009-04-06 14:15:00,47.19,47.2,47.13,47.18,102000.0,32.6467,32.6536,32.6052,32.6398,102000.0
2009-04-06 14:20:00,47.18,47.27,47.15,47.26,48700.0,32.6398,32.702,32.619,32.6951,48700.0
2009-04-06 14:25:00,47.26,47.32,47.23,47.27,71700.0,32.6951,32.7366,32.6743,32.702,71700.0
2009-04-06 14:30:00,47.27,47.3,47.13,47.15,122000.0,32.702,32.7228,32.6052,32.619,122000.0
2009-04-06 14:35:00,47.15,47.18,47.13,47.16,82400.0,32.619,32.6398,32.6052,32.6259,82400.0
2009-04-06 14:40:00,47.17,47.18,47.08,47.12,66000.0,32.6328,32.6398,32.5706,32.5982,66000.0
2009-04-06 14:45:00,47.12,47.22,47.06,47.2,96800.0,32.5982,32.6674,32.5567,32.6536,96800.0
2009-04-06 14:50:00,47.19,47.31,47.17,47.28,64300.0,32.6467,32.7297,32.6328,32.7089,64300.0
2009-04-06 14:55:00,47.27,47.34,47.2,47.29,80600.0,32.702,32.7504,32.6536,32.7159,80600.0
2009-04-06 15:00:00,47.28,47.31,47.22,47.25,92800.0,32.7089,32.7297,32.6674,32.6882,92800.0
2009-04-06 15:05:00,47.25,47.33,47.18,47.21,90400.0,32.6882,32.7435,32.6398,32.6605,90400.0
2009-04-06 15:10:00,47.2,47.22,47.13,47.15,64900.0,32.6536,32.6674,32.6052,32.619,64900.0
2009-04-06 15:15:00,47.15,47.38,47.15,47.36,107500.0,32.619,32.7781,32.619,32.7643,107500.0
2009-04-06 15:20:00,47.36,47.36,47.25,47.3,129700.0,32.7643,32.7643,32.6882,32.7228,129700.0
2009-04-06 15:25:00,47.31,47.32,47.21,47.28,121000.0,32.7297,32.7366,32.6605,32.7089,121000.0
2009-04-06 15:30:00,47.28,47.37,47.22,47.24,164900.0,32.7089,32.7712,32.6674,32.6813,164900.0
2009-04-06 15:35:00,47.24,47.26,47.11,47.11,207200.0,32.6813,32.6951,32.5913,32.5913,207200.0
2009-04-06 15:40:00,47.12,47.34,47.12,47.25,171000.0,32.5982,32.7504,32.5982,32.6882,171000.0
2009-04-06 15:45:00,47.26,47.32,47.23,47.27,139100.0,32.6951,32.7366,32.6743,32.702,139100.0
2009-04-06 15:50:00,47.28,47.54,47.28,47.52,320100.0,32.7089,32.8888,32.7089,32.875,320100.0
2009-04-06 15:55:00,47.53,48.06,47.52,47.71,703900.0,32.8819,33.2485,32.875,33.0064,703900.0
2009-04-07 09:30:00,47.1,47.5,47.06,47.31,144100.0,32.5844,32.8611,32.5567,32.7297,144100.0
2009-04-07 09:35:00,47.32,47.41,47.01,47.07,128100.0,32.7366,32.7989,32.5221,32.5637,128100.0
2009-04-07 09:40:00,47.08,47.2,47.01,47.04,79900.0,32.5706,32.6536,32.5221,32.5429,79900.0
2009-04-07 09:45:00,47.04,47.04,46.89,46.98,87300.0,32.5429,32.5429,32.4391,32.5014,87300.0
2009-04-07 09:50:00,46.98,47.12,46.93,47.02,113200.0,32.5014,32.5982,32.4668,32.5291,113200.0
2009-04-07 09:55:00,47.02,47.14,46.96,47.0,63200.0,32.5291,32.6121,32.4876,32.5152,63200.0
2009-04-07 10:00:00,47.0,47.06,46.92,46.97,76100.0,32.5152,32.5567,32.4599,32.4945,76100.0
2009-04-07 10:05:00,46.97,47.23,46.96,47.19,127000.0,32.4945,32.6743,32.4876,32.6467,127000.0
2009-04-07 10:10:00,47.21,47.27,47.17,47.23,97200.0,32.6605,32.702,32.6328,32.6743,97200.0
2009-04-07 10:15:00,47.21,47.26,47.16,47.19,70400.0,32.6605,32.6951,32.6259,32.6467,70400.0
2009-04-07 10:20:00,47.18,47.33,47.18,47.23,77200.0,32.6398,32.7435,32.6398,32.6743,77200.0
2009-04-07 10:25:00,47.22,47.29,47.17,47.27,65400.0,32.6674,32.7159,32.6328,32.702,65400.0
2009-04-07 10:30:00,47.27,47.29,47.23,47.24,60800.0,32.702,32.7159,32.6743,32.6813,60800.0
2009-04-07 10:35:00,47.24,47.41,47.24,47.4,87800.0,32.6813,32.7989,32.6813,32.792,87800.0
2009-04-07 10:40:00,47.4,47.48,47.38,47.48,73600.0,32.792,32.8473,32.7781,32.8473,73600.0
2009-04-07 10:45:00,47.48,47.67,47.45,47.61,126100.0,32.8473,32.9787,32.8265,32.9372,126100.0
2009-04-07 10:50:00,47.61,47.63,47.53,47.62,56500.0,32.9372,32.9511,32.8819,32.9441,56500.0
2009-04-07 10:55:00,47.63,47.65,47.55,47.56,46000.0,32.9511,32.9649,32.8957,32.9026,46000.0
2009-04-07 11:00:00,47.56,47.58,47.5,47.58,34300.0,32.9026,32.9165,32.8611,32.9165,34300.0
2009-04-07 11:05:00,47.58,47.64,47.49,47.54,79000.0,32.9165,32.958,32.8542,32.8888,79000.0
2009-04-07 11:10:00,47.54,47.56,47.5,47.51,57600.0,32.8888,32.9026,32.8611,32.868,57600.0
2009-04-07 11:15:00,47.5,47.56,47.47,47.51,40000.0,32.8611,32.9026,32.8404,32.868,40000.0
2009-04-07 11:20:00,47.52,47.54,47.47,47.51,31100.0,32.875,32.8888,32.8404,32.868,31100.0
2009-04-07 11:25:00,47.52,47.52,47.39,47.44,45200.0,32.875,32.875,32.785,32.8196,45200.0
2009-04-07 11:30:00,47.45,47.6,47.41,47.57,54100.0,32.8265,32.9303,32.7989,32.9096,54100.0
2009-04-07 11:35:00,47.56,47.56,47.43,47.48,50500.0,32.9026,32.9026,32.8127,32.8473,50500.0
2009-04-07 11:40:00,47.49,47.56,47.43,47.53,46400.0,32.8542,32.9026,32.8127,32.8819,46400.0
2009-04-07 11:45:00,47.54,47.66,47.53,47.64,75500.0,32.8888,32.9718,32.8819,32.958,75500.0
2009-04-07 11:50:00,47.63,47.67,47.59,47.63,58100.0,32.9511,32.9787,32.9234,32.9511,58100.0
2009-04-07 11:55:00,47.63,47.64,47.58,47.59,23500.0,32.9511,32.958,32.9165,32.9234,23500.0
2009-04-07 12:00:00,47.6,47.76,47.6,47.7,45000.0,32.9303,33.041,32.9303,32.9995,45000.0
2009-04-07 12:05:00,47.71,47.72,47.66,47.71,83700.0,33.0064,33.0133,32.9718,33.0064,83700.0
2009-04-07 12:10:00,47.71,47.83,47.68,47.75,75000.0,33.0064,33.0894,32.9857,33.0341,75000.0
2009-04-07 12:15:00,47.75,47.76,47.7,47.76,20400.0,33.0341,33.041,32.9995,33.041,20400.0
2009-04-07 12:20:00,47.75,47.77,47.7,47.7,33100.0,33.0341,33.0479,32.9995,32.9995,33100.0
2009-04-07 12:25:00,47.71,47.71,47.64,47.69,63600.0,33.0064,33.0064,32.958,32.9926,63600.0
2009-04-07 12:30:00,47.7,47.8,47.7,47.77,72500.0,32.9995,33.0687,32.9995,33.0479,72500.0
2009-04-07 12:35:00,47.78,47.88,47.77,47.78,87600.0,33.0548,33.124,33.0479,33.0548,87600.0
2009-04-07 12:40:00,47.78,47.85,47.78,47.82,84900.0,33.0548,33.1033,33.0548,33.0825,84900.0
2009-04-07 12:45:00,47.83,47.9,47.8,47.88,27500.0,33.0894,33.1379,33.0687,33.124,27500.0
2009-04-07 12:50:00,47.89,47.94,47.84,47.89,51500.0,33.1309,33.1655,33.0963,33.1309,51500.0
2009-04-07 12:55:00,47.89,47.89,47.81,47.81,22500.0,33.1309,33.1309,33.0756,33.0756,22500.0
2009-04-07 13:00:00,47.82,47.82,47.7,47.72,32800.0,33.0825,33.0825,32.9995,33.0133,32800.0
2009-04-07 13:05:00,47.72,47.72,47.54,47.56,83100.0,33.0133,33.0133,32.8888,32.9026,83100.0
2009-04-07 13:10:00,47.56,47.56,47.31,47.33,150300.0,32.9026,32.9026,32.7297,32.7435,150300.0
2009-04-07 13:15:00,47.33,47.34,47.15,47.19,128500.0,32.7435,32.7504,32.619,32.6467,128500.0
2009-04-07 13:20:00,47.19,47.26,47.1,47.13,93800.0,32.6467,32.6951,32.5844,32.6052,93800.0
2009-04-07 13:25:00,47.13,47.3,47.12,47.23,79800.0,32.6052,32.7228,32.5982,32.6743,79800.0
2009-04-07 13:30:00,47.24,47.24,47.05,47.16,76800.0,32.6813,32.6813,32.5498,32.6259,76800.0
2009-04-07 13:35:00,47.17,47.25,47.13,47.24,39500.0,32.6328,32.6882,32.6052,32.6813,39500.0
2009-04-07 13:40:00,47.24,47.32,47.24,47.26,38600.0,32.6813,32.7366,32.6813,32.6951,38600.0
2009-04-07 13:45:00,47.26,47.27,47.21,47.26,53500.0,32.6951,32.702,32.6605,32.6951,53500.0
2009-04-07 13:50:00,47.25,47.44,47.2,47.36,87300.0,32.6882,32.8196,32.6536,32.7643,87300.0
2009-04-07 13:55:00,47.36,47.4,47.3,47.39,50500.0,32.7643,32.792,32.7228,32.785,50500.0
2009-04-07 14:00:00,47.38,47.39,47.29,47.3,42300.0,32.7781,32.785,32.7159,32.7228,42300.0
2009-04-07 14:05:00,47.3,47.4,47.26,47.38,72400.0,32.7228,32.792,32.6951,32.7781,72400.0
2009-04-07 14:10:00,47.37,47.48,47.37,47.48,50100.0,32.7712,32.8473,32.7712,32.8473,50100.0
2009-04-07 14:15:00,47.48,47.5,47.4,47.46,69100.0,32.8473,32.8611,32.792,32.8335,69100.0
2009-04-07 14:20:00,47.45,47.47,47.44,47.44,46000.0,32.8265,32.8404,32.8196,32.8196,46000.0
2009-04-07 14:25:00,47.44,47.52,47.44,47.49,89600.0,32.8196,32.875,32.8196,32.8542,89600.0
2009-04-07 14:30:00,47.49,47.49,47.42,47.43,80000.0,32.8542,32.8542,32.8058,32.8127,80000.0
2009-04-07 14:35:00,47.44,47.46,47.35,47.36,78900.0,32.8196,32.8335,32.7574,32.7643,78900.0
2009-04-07 14:40:00,47.36,47.43,47.35,47.35,68100.0,32.7643,32.8127,32.7574,32.7574,68100.0
2009-04-07 14:45:00,47.35,47.43,47.32,47.37,32100.0,32.7574,32.8127,32.7366,32.7712,32100.0
2009-04-07 14:50:00,47.37,47.5,47.37,47.44,38200.0,32.7712,32.8611,32.7712,32.8196,38200.0
2009-04-07 14:55:00,47.45,47.47,47.42,47.45,63000.0,32.8265,32.8404,32.8058,32.8265,63000.0
2009-04-07 15:00:00,47.45,47.46,47.32,47.37,79800.0,32.8265,32.8335,32.7366,32.7712,79800.0
2009-04-07 15:05:00,47.37,47.43,47.32,47.42,56200.0,32.7712,32.8127,32.7366,32.8058,56200.0
2009-04-07 15:10:00,47.42,47.54,47.42,47.43,75500.0,32.8058,32.8888,32.8058,32.8127,75500.0
2009-04-07 15:15:00,47.43,47.5,47.41,47.47,103500.0,32.8127,32.8611,32.7989,32.8404,103500.0
2009-04-07 15:20:00,47.46,47.53,47.44,47.46,63900.0,32.8335,32.8819,32.8196,32.8335,63900.0
2009-04-07 15:25:00,47.47,47.49,47.34,47.35,77700.0,32.8404,32.8542,32.7504,32.7574,77700.0
2009-04-07 15:30:00,47.37,47.61,47.35,47.59,116600.0,32.7712,32.9372,32.7574,32.9234,116600.0
2009-04-07 15:35:00,47.59,47.59,47.44,47.55,109200.0,32.9234,32.9234,32.8196,32.8957,109200.0
2009-04-07 15:40:00,47.54,47.75,47.5,47.71,138900.0,32.8888,33.0341,32.8611,33.0064,138900.0
2009-04-07 15:45:00,47.71,47.79,47.6,47.6,172600.0,33.0064,33.0618,32.9303,32.9303,172600.0
2009-04-07 15:50:00,47.6,47.72,47.52,47.53,204700.0,32.9303,33.0133,32.875,32.8819,204700.0
2009-04-07 15:55:00,47.52,47.82,47.3,47.3,398800.0,32.875,33.0825,32.7228,32.7228,398800.0
2009-04-08 09:30:00,47.61,47.81,47.45,47.58,171900.0,32.9372,33.0756,32.8265,32.9165,171900.0
2009-04-08 09:35:00,47.58,47.63,47.44,47.55,115500.0,32.9165,32.9511,32.8196,32.8957,115500.0
2009-04-08 09:40:00,47.54,47.56,47.42,47.42,64000.0,32.8888,32.9026,32.8058,32.8058,64000.0
2009-04-08 09:45:00,47.43,47.48,47.18,47.18,121700.0,32.8127,32.8473,32.6398,32.6398,121700.0
2009-04-08 09:50:00,47.18,47.19,47.01,47.02,145600.0,32.6398,32.6467,32.5221,32.5291,145600.0
2009-04-08 09:55:00,47.03,47.07,46.86,47.0,183200.0,32.536,32.5637,32.4184,32.5152,183200.0
2009-04-08 10:00:00,46.99,47.0,46.69,46.73,261400.0,32.5083,32.5152,32.3008,32.3284,261400.0
2009-04-08 10:05:00,46.75,46.79,46.57,46.62,111700.0,32.3423,32.3699,32.2177,32.2523,111700.0
2009-04-08 10:10:00,46.63,46.98,46.63,46.93,119600.0,32.2593,32.5014,32.2593,32.4668,119600.0
2009-04-08 10:15:00,46.95,46.98,46.85,46.85,83200.0,32.4806,32.5014,32.4115,32.4115,83200.0
2009-04-08 10:20:00,46.87,46.94,46.85,46.9,81100.0,32.4253,32.4737,32.4115,32.446,81100.0
2009-04-08 10:25:00,46.91,46.98,46.88,46.97,56400.0,32.453,32.5014,32.4322,32.4945,56400.0
2009-04-08 10:30:00,46.96,47.07,46.93,47.06,63700.0,32.4876,32.5637,32.4668,32.5567,63700.0
2009-04-08 10:35:00,47.07,47.27,47.07,47.26,139900.0,32.5637,32.702,32.5637,32.6951,139900.0
2009-04-08 10:40:00,47.26,47.38,47.24,47.38,99500.0,32.6951,32.7781,32.6813,32.7781,99500.0
2009-04-08 10:45:00,47.36,47.5,47.34,47.46,94800.0,32.7643,32.8611,32.7504,32.8335,94800.0
2009-04-08 10:50:00,47.45,47.53,47.38,47.52,109400.0,32.8265,32.8819,32.7781,32.875,109400.0
2009-04-08 10:55:00,47.53,47.58,47.5,47.54,56300.0,32.8819,32.9165,32.8611,32.8888,56300.0
2009-04-08 11:00:00,47.54,47.54,47.46,47.48,69100.0,32.8888,32.8888,32.8335,32.8473,69100.0
2009-04-08 11:05:00,47.5,47.51,47.44,47.5,68500.0,32.8611,32.868,32.8196,32.8611,68500.0
2009-04-08 11:10:00,47.49,47.52,47.41,47.46,36800.0,32.8542,32.875,32.7989,32.8335,36800.0
2009-04-08 11:15:00,47.46,47.53,47.46,47.51,34700.0,32.8335,32.8819,32.8335,32.868,34700.0
2009-04-08 11:20:00,47.5,47.6,47.5,47.59,43400.0,32.8611,32.9303,32.8611,32.9234,43400.0
2009-04-08 11:25:00,47.59,47.69,47.58,47.58,58600.0,32.9234,32.9926,32.9165,32.9165,58600.0
2009-04-08 11:30:00,47.58,47.61,47.55,47.56,47500.0,32.9165,32.9372,32.8957,32.9026,47500.0
2009-04-08 11:35:00,47.56,47.75,47.56,47.72,56000.0,32.9026,33.0341,32.9026,33.0133,56000.0
2009-04-08 11:40:00,47.72,47.74,47.53,47.57,56800.0,33.0133,33.0272,32.8819,32.9096,56800.0
2009-04-08 11:45:00,47.58,47.68,47.56,47.61,47800.0,32.9165,32.9857,32.9026,32.9372,47800.0
2009-04-08 11:50:00,47.62,47.65,47.51,47.56,50700.0,32.9441,32.9649,32.868,32.9026,50700.0
2009-04-08 11:55:00,47.56,47.63,47.56,47.61,24900.0,32.9026,32.9511,32.9026,32.9372,24900.0
2009-04-08 12:00:00,47.61,47.65,47.56,47.61,41900.0,32.9372,32.9649,32.9026,32.9372,41900.0
2009-04-08 12:05:00,47.62,47.63,47.57,47.6,23600.0,32.9441,32.9511,32.9096,32.9303,23600.0
2009-04-08 12:10:00,47.6,47.64,47.55,47.55,25900.0,32.9303,32.958,32.8957,32.8957,25900.0
2009-04-08 12:15:00,47.55,47.62,47.52,47.6,42000.0,32.8957,32.9441,32.875,32.9303,42000.0
2009-04-08 12:20:00,47.6,47.7,47.57,47.68,35700.0,32.9303,32.9995,32.9096,32.9857,35700.0
2009-04-08 12:25:00,47.67,47.67,47.58,47.58,28100.0,32.9787,32.9787,32.9165,32.9165,28100.0
2009-04-08 12:30:00,47.58,47.58,47.52,47.53,17200.0,32.9165,32.9165,32.875,32.8819,17200.0
2009-04-08 12:35:00,47.53,47.54,47.46,47.53,51800.0,32.8819,32.8888,32.8335,32.8819,51800.0
2009-04-08 12:40:00,47.52,47.71,47.52,47.67,53400.0,32.875,33.0064,32.875,32.9787,53400.0
2009-04-08 12:45:00,47.67,47.75,47.66,47.73,50300.0,32.9787,33.0341,32.9718,33.0202,50300.0
2009-04-08 12:50:00,47.74,47.78,47.72,47.78,50000.0,33.0272,33.0548,33.0133,33.0548,50000.0
2009-04-08 12:55:00,47.78,47.87,47.77,47.81,64100.0,33.0548,33.1171,33.0479,33.0756,64100.0
2009-04-08 13:00:00,47.8,47.83,47.73,47.75,32900.0,33.0687,33.0894,33.0202,33.0341,32900.0
2009-04-08 13:05:00,47.75,47.8,47.75,47.79,34100.0,33.0341,33.0687,33.0341,33.0618,34100.0
2009-04-08 13:10:00,47.78,47.8,47.74,47.78,17800.0,33.0548,33.0687,33.0272,33.0548,17800.0
2009-04-08 13:15:00,47.79,47.83,47.77,47.77,45400.0,33.0618,33.0894,33.0479,33.0479,45400.0
2009-04-08 13:20:00,47.78,47.8,47.73,47.78,33800.0,33.0548,33.0687,33.0202,33.0548,33800.0
2009-04-08 13:25:00,47.78,47.82,47.74,47.74,27800.0,33.0548,33.0825,33.0272,33.0272,27800.0
2009-04-08 13:30:00,47.75,47.8,47.74,47.79,32100.0,33.0341,33.0687,33.0272,33.0618,32100.0
2009-04-08 13:35:00,47.78,47.8,47.67,47.69,79200.0,33.0548,33.0687,32.9787,32.9926,79200.0
2009-04-08 13:40:00,47.69,47.71,47.62,47.7,76500.0,32.9926,33.0064,32.9441,32.9995,76500.0
2009-04-08 13:45:00,47.71,47.77,47.7,47.75,41800.0,33.0064,33.0479,32.9995,33.0341,41800.0
2009-04-08 13:50:00,47.76,47.83,47.73,47.73,49800.0,33.041,33.0894,33.0202,33.0202,49800.0
2009-04-08 13:55:00,47.73,47.78,47.72,47.77,36400.0,33.0202,33.0548,33.0133,33.0479,36400.0
2009-04-08 14:00:00,47.77,47.78,47.65,47.66,87800.0,33.0479,33.0548,32.9649,32.9718,87800.0
2009-04-08 14:05:00,47.67,47.67,47.57,47.6,41600.0,32.9787,32.9787,32.9096,32.9303,41600.0
2009-04-08 14:10:00,47.61,47.63,47.48,47.55,81400.0,32.9372,32.9511,32.8473,32.8957,81400.0
2009-04-08 14:15:00,47.56,47.56,47.43,47.48,28200.0,32.9026,32.9026,32.8127,32.8473,28200.0
2009-04-08 14:20:00,47.49,47.56,47.44,47.48,48300.0,32.8542,32.9026,32.8196,32.8473,48300.0
2009-04-08 14:25:00,47.48,47.54,47.46,47.54,29600.0,32.8473,32.8888,32.8335,32.8888,29600.0
2009-04-08 14:30:00,47.54,47.56,47.46,47.49,44100.0,32.8888,32.9026,32.8335,32.8542,44100.0
2009-04-08 14:35:00,47.48,47.56,47.46,47.56,44400.0,32.8473,32.9026,32.8335,32.9026,44400.0
2009-04-08 14:40:00,47.56,47.59,47.42,47.59,64600.0,32.9026,32.9234,32.8058,32.9234,64600.0
2009-04-08 14:45:00,47.59,47.6,47.53,47.54,42700.0,32.9234,32.9303,32.8819,32.8888,42700.0
2009-04-08 14:50:00,47.54,47.55,47.41,47.44,78300.0,32.8888,32.8957,32.7989,32.8196,78300.0
2009-04-08 14:55:00,47.43,47.48,47.41,47.46,57500.0,32.8127,32.8473,32.7989,32.8335,57500.0
2009-04-08 15:00:00,47.46,47.46,47.33,47.35,96400.0,32.8335,32.8335,32.7435,32.7574,96400.0
2009-04-08 15:05:00,47.35,47.39,47.29,47.37,46900.0,32.7574,32.785,32.7159,32.7712,46900.0
2009-04-08 15:10:00,47.37,47.45,47.35,47.44,90200.0,32.7712,32.8265,32.7574,32.8196,90200.0
2009-04-08 15:15:00,47.44,47.54,47.43,47.54,70800.0,32.8196,32.8888,32.8127,32.8888,70800.0
2009-04-08 15:20:00,47.55,47.59,47.52,47.59,46800.0,32.8957,32.9234,32.875,32.9234,46800.0
2009-04-08 15:25:00,47.59,47.66,47.54,47.55,95000.0,32.9234,32.9718,32.8888,32.8957,95000.0
2009-04-08 15:30:00,47.54,47.7,47.54,47.69,79700.0,32.8888,32.9995,32.8888,32.9926,79700.0
2009-04-08 15:35:00,47.7,47.75,47.67,47.75,62800.0,32.9995,33.0341,32.9787,33.0341,62800.0
2009-04-08 15:40:00,47.75,47.79,47.64,47.75,154400.0,33.0341,33.0618,32.958,33.0341,154400.0
2009-04-08 15:45:00,47.75,47.8,47.66,47.74,110900.0,33.0341,33.0687,32.9718,33.0272,110900.0
2009-04-08 15:50:00,47.75,47.83,47.75,47.79,237000.0,33.0341,33.0894,33.0341,33.0618,237000.0
2009-04-08 15:55:00,47.79,47.98,47.76,47.98,342300.0,33.0618,33.1932,33.041,33.1932,342300.0
2009-04-09 09:30:00,48.21,48.3,47.99,48.25,164200.0,33.3523,33.4146,33.2001,33.38,164200.0
2009-04-09 09:35:00,48.25,48.48,48.2,48.29,151100.0,33.38,33.5391,33.3454,33.4077,151100.0
2009-04-09 09:40:00,48.3,48.42,48.21,48.4,72600.0,33.4146,33.4976,33.3523,33.4838,72600.0
2009-04-09 09:45:00,48.39,48.45,48.27,48.3,63800.0,33.4768,33.5184,33.3938,33.4146,63800.0
2009-04-09 09:50:00,48.3,48.68,48.3,48.65,180100.0,33.4146,33.6775,33.4146,33.6567,180100.0
2009-04-09 09:55:00,48.66,48.74,48.48,48.67,147900.0,33.6636,33.719,33.5391,33.6706,147900.0
2009-04-09 10:00:00,48.66,48.74,48.55,48.55,70800.0,33.6636,33.719,33.5875,33.5875,70800.0
2009-04-09 10:05:00,48.57,48.57,48.25,48.25,84700.0,33.6014,33.6014,33.38,33.38,84700.0
2009-04-09 10:10:00,48.25,48.4,48.25,48.32,58100.0,33.38,33.4838,33.38,33.4284,58100.0
2009-04-09 10:15:00,48.32,48.36,48.09,48.12,71500.0,33.4284,33.4561,33.2693,33.2901,71500.0
2009-04-09 10:20:00,48.12,48.12,48.03,48.04,65600.0,33.2901,33.2901,33.2278,33.2347,65600.0
2009-04-09 10:25:00,48.05,48.06,47.93,47.97,70800.0,33.2416,33.2485,33.1586,33.1863,70800.0
2009-04-09 10:30:00,47.97,47.97,47.74,47.8,81400.0,33.1863,33.1863,33.0272,33.0687,81400.0
2009-04-09 10:35:00,47.8,47.9,47.78,47.8,85900.0,33.0687,33.1379,33.0548,33.0687,85900.0
2009-04-09 10:40:00,47.81,47.85,47.78,47.83,52000.0,33.0756,33.1033,33.0548,33.0894,52000.0
2009-04-09 10:45:00,47.81,47.87,47.81,47.83,110200.0,33.0756,33.1171,33.0756,33.0894,110200.0
2009-04-09 10:50:00,47.83,47.95,47.82,47.88,39700.0,33.0894,33.1724,33.0825,33.124,39700.0
2009-04-09 10:55:00,47.87,47.9,47.81,47.85,55400.0,33.1171,33.1379,33.0756,33.1033,55400.0
2009-04-09 11:00:00,47.85,47.95,47.8,47.9,87200.0,33.1033,33.1724,33.0687,33.1379,87200.0
2009-04-09 11:05:00,47.89,47.9,47.79,47.8,62900.0,33.1309,33.1379,33.0618,33.0687,62900.0
2009-04-09 11:10:00,47.8,47.81,47.69,47.7,63800.0,33.0687,33.0756,32.9926,32.9995,63800.0
2009-04-09 11:15:00,47.7,47.76,47.67,47.75,59300.0,32.9995,33.041,32.9787,33.0341,59300.0
2009-04-09 11:20:00,47.76,47.76,47.51,47.53,104100.0,33.041,33.041,32.868,32.8819,104100.0
2009-04-09 11:25:00,47.53,47.54,47.36,47.36,74100.0,32.8819,32.8888,32.7643,32.7643,74100.0
2009-04-09 11:30:00,47.37,47.38,47.26,47.3,106100.0,32.7712,32.7781,32.6951,32.7228,106100.0
2009-04-09 11:35:00,47.3,47.42,47.29,47.37,77700.0,32.7228,32.8058,32.7159,32.7712,77700.0
2009-04-09 11:40:00,47.38,47.53,47.35,47.47,150100.0,32.7781,32.8819,32.7574,32.8404,150100.0
2009-04-09 11:45:00,47.48,47.58,47.46,47.58,119500.0,32.8473,32.9165,32.8335,32.9165,119500.0
2009-04-09 11:50:00,47.57,47.62,47.56,47.61,53200.0,32.9096,32.9441,32.9026,32.9372,53200.0
2009-04-09 11:55:00,47.6,47.73,47.6,47.73,46800.0,32.9303,33.0202,32.9303,33.0202,46800.0
2009-04-09 12:00:00,47.73,47.76,47.6,47.61,108200.0,33.0202,33.041,32.9303,32.9372,108200.0
2009-04-09 12:05:00,47.6,47.65,47.55,47.62,70700.0,32.9303,32.9649,32.8957,32.9441,70700.0
2009-04-09 12:10:00,47.62,47.66,47.59,47.61,74100.0,32.9441,32.9718,32.9234,32.9372,74100.0
2009-04-09 12:15:00,47.61,47.61,47.57,47.59,48700.0,32.9372,32.9372,32.9096,32.9234,48700.0
2009-04-09 12:20:00,47.59,47.64,47.55,47.57,48200.0,32.9234,32.958,32.8957,32.9096,48200.0
2009-04-09 12:25:00,47.57,47.6,47.54,47.6,43800.0,32.9096,32.9303,32.8888,32.9303,43800.0
2009-04-09 12:30:00,47.6,47.67,47.6,47.63,40800.0,32.9303,32.9787,32.9303,32.9511,40800.0
2009-04-09 12:35:00,47.64,47.69,47.63,47.69,41300.0,32.958,32.9926,32.9511,32.9926,41300.0
2009-04-09 12:40:00,47.69,47.7,47.63,47.68,75200.0,32.9926,32.9995,32.9511,32.9857,75200.0
2009-04-09 12:45:00,47.68,47.68,47.64,47.68,27700.0,32.9857,32.9857,32.958,32.9857,27700.0
2009-04-09 12:50:00,47.68,47.69,47.64,47.64,43600.0,32.9857,32.9926,32.958,32.958,43600.0
2009-04-09 12:55:00,47.64,47.69,47.64,47.65,21200.0,32.958,32.9926,32.958,32.9649,21200.0
2009-04-09 13:00:00,47.65,47.68,47.61,47.65,30600.0,32.9649,32.9857,32.9372,32.9649,30600.0
2009-04-09 13:05:00,47.65,47.65,47.59,47.6,49500.0,32.9649,32.9649,32.9234,32.9303,49500.0
2009-04-09 13:10:00,47.59,47.6,47.5,47.53,45500.0,32.9234,32.9303,32.8611,32.8819,45500.0
2009-04-09 13:15:00,47.53,47.53,47.48,47.52,25600.0,32.8819,32.8819,32.8473,32.875,25600.0
2009-04-09 13:20:00,47.53,47.65,47.53,47.6,58000.0,32.8819,32.9649,32.8819,32.9303,58000.0
2009-04-09 13:25:00,47.6,47.67,47.55,47.6,59400.0,32.9303,32.9787,32.8957,32.9303,59400.0
2009-04-09 13:30:00,47.6,47.64,47.56,47.57,31800.0,32.9303,32.958,32.9026,32.9096,31800.0
2009-04-09 13:35:00,47.58,47.67,47.58,47.64,34400.0,32.9165,32.9787,32.9165,32.958,34400.0
2009-04-09 13:40:00,47.64,47.72,47.63,47.72,55700.0,32.958,33.0133,32.9511,33.0133,55700.0
2009-04-09 13:45:00,47.73,47.83,47.72,47.78,53300.0,33.0202,33.0894,33.0133,33.0548,53300.0
2009-04-09 13:50:00,47.79,47.79,47.62,47.67,60700.0,33.0618,33.0618,32.9441,32.9787,60700.0
2009-04-09 13:55:00,47.67,47.71,47.65,47.66,26000.0,32.9787,33.0064,32.9649,32.9718,26000.0
2009-04-09 14:00:00,47.66,47.67,47.56,47.62,42100.0,32.9718,32.9787,32.9026,32.9441,42100.0
2009-04-09 14:05:00,47.63,47.68,47.61,47.66,24600.0,32.9511,32.9857,32.9372,32.9718,24600.0
2009-04-09 14:10:00,47.68,47.7,47.57,47.57,34500.0,32.9857,32.9995,32.9096,32.9096,34500.0
2009-04-09 14:15:00,47.58,47.59,47.48,47.53,57300.0,32.9165,32.9234,32.8473,32.8819,57300.0
2009-04-09 14:20:00,47.53,47.54,47.49,47.52,29300.0,32.8819,32.8888,32.8542,32.875,29300.0
2009-04-09 14:25:00,47.52,47.58,47.49,47.51,35500.0,32.875,32.9165,32.8542,32.868,35500.0
2009-04-09 14:30:00,47.52,47.69,47.51,47.68,68700.0,32.875,32.9926,32.868,32.9857,68700.0
2009-04-09 14:35:00,47.69,47.74,47.63,47.71,115400.0,32.9926,33.0272,32.9511,33.0064,115400.0
2009-04-09 14:40:00,47.72,47.76,47.66,47.67,63700.0,33.0133,33.041,32.9718,32.9787,63700.0
2009-04-09 14:45:00,47.67,47.84,47.67,47.79,117500.0,32.9787,33.0963,32.9787,33.0618,117500.0
2009-04-09 14:50:00,47.8,47.83,47.72,47.75,70800.0,33.0687,33.0894,33.0133,33.0341,70800.0
2009-04-09 14:55:00,47.74,47.81,47.7,47.8,57100.0,33.0272,33.0756,32.9995,33.0687,57100.0
2009-04-09 15:00:00,47.8,47.84,47.75,47.82,72000.0,33.0687,33.0963,33.0341,33.0825,72000.0
2009-04-09 15:05:00,47.81,47.85,47.77,47.79,48800.0,33.0756,33.1033,33.0479,33.0618,48800.0
2009-04-09 15:10:00,47.79,47.8,47.72,47.73,100400.0,33.0618,33.0687,33.0133,33.0202,100400.0
2009-04-09 15:15:00,47.75,47.77,47.69,47.74,69500.0,33.0341,33.0479,32.9926,33.0272,69500.0
2009-04-09 15:20:00,47.75,47.75,47.63,47.63,71900.0,33.0341,33.0341,32.9511,32.9511,71900.0
2009-04-09 15:25:00,47.63,47.7,47.6,47.61,58800.0,32.9511,32.9995,32.9303,32.9372,58800.0
2009-04-09 15:30:00,47.62,47.64,47.56,47.63,60800.0,32.9441,32.958,32.9026,32.9511,60800.0
2009-04-09 15:35:00,47.63,47.68,47.59,47.61,101900.0,32.9511,32.9857,32.9234,32.9372,101900.0
2009-04-09 15:40:00,47.61,47.65,47.45,47.51,145200.0,32.9372,32.9649,32.8265,32.868,145200.0
2009-04-09 15:45:00,47.5,47.56,47.5,47.54,147500.0,32.8611,32.9026,32.8611,32.8888,147500.0
2009-04-09 15:50:00,47.54,47.73,47.54,47.65,251200.0,32.8888,33.0202,32.8888,32.9649,251200.0
2009-04-09 15:55:00,47.65,47.84,47.62,47.83,323500.0,32.9649,33.0963,32.9441,33.0894,323500.0
2009-04-13 09:30:00,47.47,47.7,47.36,47.55,154400.0,32.8404,32.9995,32.7643,32.8957,154400.0
2009-04-13 09:35:00,47.55,47.81,47.54,47.61,181300.0,32.8957,33.0756,32.8888,32.9372,181300.0
2009-04-13 09:40:00,47.6,47.69,47.34,47.35,118100.0,32.9303,32.9926,32.7504,32.7574,118100.0
2009-04-13 09:45:00,47.35,47.56,47.35,47.53,107700.0,32.7574,32.9026,32.7574,32.8819,107700.0
2009-04-13 09:50:00,47.51,47.51,47.38,47.39,90900.0,32.868,32.868,32.7781,32.785,90900.0
2009-04-13 09:55:00,47.39,47.4,47.34,47.34,73300.0,32.785,32.792,32.7504,32.7504,73300.0
2009-04-13 10:00:00,47.34,47.66,47.3,47.32,109600.0,32.7504,32.9718,32.7228,32.7366,109600.0
2009-04-13 10:05:00,47.34,47.56,47.3,47.56,137800.0,32.7504,32.9026,32.7228,32.9026,137800.0
2009-04-13 10:10:00,47.56,47.79,47.54,47.63,159700.0,32.9026,33.0618,32.8888,32.9511,159700.0
2009-04-13 10:15:00,47.64,47.65,47.44,47.5,150200.0,32.958,32.9649,32.8196,32.8611,150200.0
2009-04-13 10:20:00,47.53,47.53,47.4,47.5,56700.0,32.8819,32.8819,32.792,32.8611,56700.0
2009-04-13 10:25:00,47.49,47.52,47.36,47.36,66900.0,32.8542,32.875,32.7643,32.7643,66900.0
2009-04-13 10:30:00,47.36,47.39,47.29,47.31,43500.0,32.7643,32.785,32.7159,32.7297,43500.0
2009-04-13 10:35:00,47.3,47.42,47.29,47.4,85600.0,32.7228,32.8058,32.7159,32.792,85600.0
2009-04-13 10:40:00,47.4,47.41,47.36,47.4,68300.0,32.792,32.7989,32.7643,32.792,68300.0
2009-04-13 10:45:00,47.4,47.42,47.32,47.37,82300.0,32.792,32.8058,32.7366,32.7712,82300.0
2009-04-13 10:50:00,47.38,47.41,47.32,47.35,61900.0,32.7781,32.7989,32.7366,32.7574,61900.0
2009-04-13 10:55:00,47.35,47.37,47.29,47.37,55700.0,32.7574,32.7712,32.7159,32.7712,55700.0
2009-04-13 11:00:00,47.36,47.37,47.34,47.36,97400.0,32.7643,32.7712,32.7504,32.7643,97400.0
2009-04-13 11:05:00,47.35,47.42,47.31,47.34,48700.0,32.7574,32.8058,32.7297,32.7504,48700.0
2009-04-13 11:10:00,47.35,47.46,47.34,47.44,48200.0,32.7574,32.8335,32.7504,32.8196,48200.0
2009-04-13 11:15:00,47.45,47.47,47.4,47.41,34600.0,32.8265,32.8404,32.792,32.7989,34600.0
2009-04-13 11:20:00,47.41,47.5,47.4,47.46,37400.0,32.7989,32.8611,32.792,32.8335,37400.0
2009-04-13 11:25:00,47.46,47.59,47.44,47.56,57000.0,32.8335,32.9234,32.8196,32.9026,57000.0
2009-04-13 11:30:00,47.56,47.56,47.5,47.54,35700.0,32.9026,32.9026,32.8611,32.8888,35700.0
2009-04-13 11:35:00,47.54,47.55,47.47,47.49,40200.0,32.8888,32.8957,32.8404,32.8542,40200.0
2009-04-13 11:40:00,47.48,47.49,47.34,47.37,76400.0,32.8473,32.8542,32.7504,32.7712,76400.0
2009-04-13 11:45:00,47.37,47.4,47.35,47.4,28900.0,32.7712,32.792,32.7574,32.792,28900.0
2009-04-13 11:50:00,47.39,47.39,47.33,47.36,59500.0,32.785,32.785,32.7435,32.7643,59500.0
2009-04-13 11:55:00,47.36,47.46,47.32,47.45,47300.0,32.7643,32.8335,32.7366,32.8265,47300.0
2009-04-13 12:00:00,47.45,47.54,47.44,47.54,59100.0,32.8265,32.8888,32.8196,32.8888,59100.0
2009-04-13 12:05:00,47.53,47.77,47.53,47.75,110900.0,32.8819,33.0479,32.8819,33.0341,110900.0
2009-04-13 12:10:00,47.76,47.76,47.61,47.61,37600.0,33.041,33.041,32.9372,32.9372,37600.0
2009-04-13 12:15:00,47.61,47.66,47.57,47.59,52100.0,32.9372,32.9718,32.9096,32.9234,52100.0
2009-04-13 12:20:00,47.59,47.59,47.45,47.51,73700.0,32.9234,32.9234,32.8265,32.868,73700.0
2009-04-13 12:25:00,47.52,47.54,47.49,47.5,88600.0,32.875,32.8888,32.8542,32.8611,88600.0
2009-04-13 12:30:00,47.51,47.54,47.47,47.47,20400.0,32.868,32.8888,32.8404,32.8404,20400.0
2009-04-13 12:35:00,47.47,47.49,47.43,47.44,31000.0,32.8404,32.8542,32.8127,32.8196,31000.0
2009-04-13 12:40:00,47.44,47.48,47.43,47.44,14700.0,32.8196,32.8473,32.8127,32.8196,14700.0
2009-04-13 12:45:00,47.44,47.56,47.44,47.56,46500.0,32.8196,32.9026,32.8196,32.9026,46500.0
2009-04-13 12:50:00,47.56,47.63,47.56,47.62,61000.0,32.9026,32.9511,32.9026,32.9441,61000.0
2009-04-13 12:55:00,47.63,47.66,47.6,47.64,41000.0,32.9511,32.9718,32.9303,32.958,41000.0
2009-04-13 13:00:00,47.63,47.65,47.59,47.63,46800.0,32.9511,32.9649,32.9234,32.9511,46800.0
2009-04-13 13:05:00,47.63,47.68,47.63,47.64,17100.0,32.9511,32.9857,32.9511,32.958,17100.0
2009-04-13 13:10:00,47.64,47.64,47.58,47.59,22800.0,32.958,32.958,32.9165,32.9234,22800.0
2009-04-13 13:15:00,47.6,47.6,47.57,47.58,41300.0,32.9303,32.9303,32.9096,32.9165,41300.0
2009-04-13 13:20:00,47.58,47.72,47.57,47.72,411000.0,32.9165,33.0133,32.9096,33.0133,411000.0
2009-04-13 13:25:00,47.72,47.78,47.71,47.78,39700.0,33.0133,33.0548,33.0064,33.0548,39700.0
2009-04-13 13:30:00,47.78,47.84,47.78,47.8,45900.0,33.0548,33.0963,33.0548,33.0687,45900.0
2009-04-13 13:35:00,47.81,47.84,47.78,47.79,62800.0,33.0756,33.0963,33.0548,33.0618,62800.0
2009-04-13 13:40:00,47.78,47.82,47.74,47.75,48000.0,33.0548,33.0825,33.0272,33.0341,48000.0
2009-04-13 13:45:00,47.75,47.85,47.74,47.79,65900.0,33.0341,33.1033,33.0272,33.0618,65900.0
2009-04-13 13:50:00,47.79,47.91,47.79,47.89,69000.0,33.0618,33.1448,33.0618,33.1309,69000.0
2009-04-13 13:55:00,47.88,47.93,47.88,47.93,56100.0,33.124,33.1586,33.124,33.1586,56100.0
2009-04-13 14:00:00,47.92,47.94,47.89,47.93,98100.0,33.1517,33.1655,33.1309,33.1586,98100.0
2009-04-13 14:05:00,47.94,47.94,47.89,47.9,76300.0,33.1655,33.1655,33.1309,33.1379,76300.0
2009-04-13 14:10:00,47.9,47.9,47.78,47.79,93300.0,33.1379,33.1379,33.0548,33.0618,93300.0
2009-04-13 14:15:00,47.78,47.8,47.74,47.8,139300.0,33.0548,33.0687,33.0272,33.0687,139300.0
2009-04-13 14:20:00,47.8,47.84,47.78,47.83,47400.0,33.0687,33.0963,33.0548,33.0894,47400.0
2009-04-13 14:25:00,47.84,47.84,47.75,47.78,80100.0,33.0963,33.0963,33.0341,33.0548,80100.0
2009-04-13 14:30:00,47.78,47.82,47.74,47.8,56900.0,33.0548,33.0825,33.0272,33.0687,56900.0
2009-04-13 14:35:00,47.81,47.81,47.75,47.76,45600.0,33.0756,33.0756,33.0341,33.041,45600.0
2009-04-13 14:40:00,47.75,47.82,47.74,47.77,83900.0,33.0341,33.0825,33.0272,33.0479,83900.0
2009-04-13 14:45:00,47.78,47.78,47.7,47.7,120000.0,33.0548,33.0548,32.9995,32.9995,120000.0
2009-04-13 14:50:00,47.7,47.7,47.64,47.65,86300.0,32.9995,32.9995,32.958,32.9649,86300.0
2009-04-13 14:55:00,47.65,47.68,47.53,47.54,125600.0,32.9649,32.9857,32.8819,32.8888,125600.0
2009-04-13 15:00:00,47.55,47.75,47.51,47.73,162300.0,32.8957,33.0341,32.868,33.0202,162300.0
2009-04-13 15:05:00,47.73,47.73,47.64,47.68,83600.0,33.0202,33.0202,32.958,32.9857,83600.0
2009-04-13 15:10:00,47.68,47.69,47.62,47.66,67500.0,32.9857,32.9926,32.9441,32.9718,67500.0
2009-04-13 15:15:00,47.66,47.72,47.65,47.66,106600.0,32.9718,33.0133,32.9649,32.9718,106600.0
2009-04-13 15:20:00,47.66,47.68,47.59,47.62,94700.0,32.9718,32.9857,32.9234,32.9441,94700.0
2009-04-13 15:25:00,47.62,47.66,47.57,47.65,109800.0,32.9441,32.9718,32.9096,32.9649,109800.0
2009-04-13 15:30:00,47.66,47.69,47.6,47.64,157600.0,32.9718,32.9926,32.9303,32.958,157600.0
2009-04-13 15:35:00,47.63,47.64,47.59,47.59,139700.0,32.9511,32.958,32.9234,32.9234,139700.0
2009-04-13 15:40:00,47.59,47.73,47.57,47.66,185000.0,32.9234,33.0202,32.9096,32.9718,185000.0
2009-04-13 15:45:00,47.67,47.7,47.62,47.64,136100.0,32.9787,32.9995,32.9441,32.958,136100.0
2009-04-13 15:50:00,47.64,47.78,47.63,47.7,235500.0,32.958,33.0548,32.9511,32.9995,235500.0
2009-04-13 15:55:00,47.7,47.71,47.51,47.51,272800.0,32.9995,33.0064,32.868,32.868,272800.0
2009-04-14 09:30:00,46.84,47.33,46.8,46.99,329600.0,32.4045,32.7435,32.3769,32.5083,329600.0
2009-04-14 09:35:00,46.98,47.3,46.96,47.28,141700.0,32.5014,32.7228,32.4876,32.7089,141700.0
2009-04-14 09:40:00,47.28,47.44,47.24,47.4,110000.0,32.7089,32.8196,32.6813,32.792,110000.0
2009-04-14 09:45:00,47.4,47.42,47.23,47.34,151500.0,32.792,32.8058,32.6743,32.7504,151500.0
2009-04-14 09:50:00,47.33,47.37,47.23,47.25,160100.0,32.7435,32.7712,32.6743,32.6882,160100.0
2009-04-14 09:55:00,47.25,47.37,47.24,47.36,100800.0,32.6882,32.7712,32.6813,32.7643,100800.0
2009-04-14 10:00:00,47.34,47.39,47.25,47.31,46000.0,32.7504,32.785,32.6882,32.7297,46000.0
2009-04-14 10:05:00,47.31,47.37,47.25,47.35,98700.0,32.7297,32.7712,32.6882,32.7574,98700.0
2009-04-14 10:10:00,47.35,47.57,47.35,47.49,103200.0,32.7574,32.9096,32.7574,32.8542,103200.0
2009-04-14 10:15:00,47.49,47.65,47.47,47.63,122900.0,32.8542,32.9649,32.8404,32.9511,122900.0
2009-04-14 10:20:00,47.62,47.75,47.62,47.67,88500.0,32.9441,33.0341,32.9441,32.9787,88500.0
2009-04-14 10:25:00,47.65,47.71,47.59,47.7,118900.0,32.9649,33.0064,32.9234,32.9995,118900.0
2009-04-14 10:30:00,47.71,47.71,47.62,47.64,115400.0,33.0064,33.0064,32.9441,32.958,115400.0
2009-04-14 10:35:00,47.65,47.75,47.64,47.72,95700.0,32.9649,33.0341,32.958,33.0133,95700.0
2009-04-14 10:40:00,47.72,47.79,47.7,47.78,129700.0,33.0133,33.0618,32.9995,33.0548,129700.0
2009-04-14 10:45:00,47.78,47.8,47.62,47.67,133800.0,33.0548,33.0687,32.9441,32.9787,133800.0
2009-04-14 10:50:00,47.67,47.72,47.65,47.69,42400.0,32.9787,33.0133,32.9649,32.9926,42400.0
2009-04-14 10:55:00,47.7,47.93,47.69,47.93,123000.0,32.9995,33.1586,32.9926,33.1586,123000.0
2009-04-14 11:00:00,47.92,48.07,47.92,47.96,128200.0,33.1517,33.2555,33.1517,33.1794,128200.0
2009-04-14 11:05:00,47.96,48.03,47.92,48.0,105400.0,33.1794,33.2278,33.1517,33.207,105400.0
2009-04-14 11:10:00,48.0,48.01,47.96,47.97,40600.0,33.207,33.214,33.1794,33.1863,40600.0
2009-04-14 11:15:00,47.97,47.97,47.81,47.81,67500.0,33.1863,33.1863,33.0756,33.0756,67500.0
2009-04-14 11:20:00,47.82,47.82,47.67,47.68,184600.0,33.0825,33.0825,32.9787,32.9857,184600.0
2009-04-14 11:25:00,47.68,47.69,47.6,47.67,240600.0,32.9857,32.9926,32.9303,32.9787,240600.0
2009-04-14 11:30:00,47.68,47.76,47.67,47.74,72100.0,32.9857,33.041,32.9787,33.0272,72100.0
2009-04-14 11:35:00,47.73,47.78,47.7,47.77,65000.0,33.0202,33.0548,32.9995,33.0479,65000.0
2009-04-14 11:40:00,47.78,47.8,47.73,47.74,48000.0,33.0548,33.0687,33.0202,33.0272,48000.0
2009-04-14 11:45:00,47.74,47.77,47.74,47.76,53900.0,33.0272,33.0479,33.0272,33.041,53900.0
2009-04-14 11:50:00,47.77,47.81,47.75,47.76,64500.0,33.0479,33.0756,33.0341,33.041,64500.0
2009-04-14 11:55:00,47.76,47.87,47.76,47.85,100600.0,33.041,33.1171,33.041,33.1033,100600.0
2009-04-14 12:00:00,47.85,47.86,47.79,47.8,65000.0,33.1033,33.1102,33.0618,33.0687,65000.0
2009-04-14 12:05:00,47.81,47.85,47.78,47.8,50700.0,33.0756,33.1033,33.0548,33.0687,50700.0
2009-04-14 12:10:00,47.8,47.91,47.8,47.83,57500.0,33.0687,33.1448,33.0687,33.0894,57500.0
2009-04-14 12:15:00,47.83,47.85,47.79,47.84,46000.0,33.0894,33.1033,33.0618,33.0963,46000.0
2009-04-14 12:20:00,47.84,47.89,47.81,47.88,38400.0,33.0963,33.1309,33.0756,33.124,38400.0
2009-04-14 12:25:00,47.89,47.91,47.85,47.86,38000.0,33.1309,33.1448,33.1033,33.1102,38000.0
2009-04-14 12:30:00,47.86,47.88,47.85,47.87,39100.0,33.1102,33.124,33.1033,33.1171,39100.0
2009-04-14 12:35:00,47.87,47.88,47.83,47.85,66400.0,33.1171,33.124,33.0894,33.1033,66400.0
2009-04-14 12:40:00,47.85,47.85,47.75,47.75,67000.0,33.1033,33.1033,33.0341,33.0341,67000.0
2009-04-14 12:45:00,47.75,47.77,47.64,47.73,93300.0,33.0341,33.0479,32.958,33.0202,93300.0
2009-04-14 12:50:00,47.72,47.76,47.68,47.76,77000.0,33.0133,33.041,32.9857,33.041,77000.0
2009-04-14 12:55:00,47.75,47.78,47.72,47.78,89600.0,33.0341,33.0548,33.0133,33.0548,89600.0
2009-04-14 13:00:00,47.77,47.78,47.72,47.75,37800.0,33.0479,33.0548,33.0133,33.0341,37800.0
2009-04-14 13:05:00,47.74,47.75,47.68,47.68,44600.0,33.0272,33.0341,32.9857,32.9857,44600.0
2009-04-14 13:10:00,47.67,47.68,47.59,47.66,82900.0,32.9787,32.9857,32.9234,32.9718,82900.0
2009-04-14 13:15:00,47.66,47.7,47.62,47.63,55900.0,32.9718,32.9995,32.9441,32.9511,55900.0
2009-04-14 13:20:00,47.63,47.73,47.62,47.72,73400.0,32.9511,33.0202,32.9441,33.0133,73400.0
2009-04-14 13:25:00,47.73,47.79,47.72,47.77,89600.0,33.0202,33.0618,33.0133,33.0479,89600.0
2009-04-14 13:30:00,47.77,47.78,47.76,47.76,110100.0,33.0479,33.0548,33.041,33.041,110100.0
2009-04-14 13:35:00,47.76,47.81,47.75,47.78,98100.0,33.041,33.0756,33.0341,33.0548,98100.0
2009-04-14 13:40:00,47.78,47.85,47.78,47.85,56000.0,33.0548,33.1033,33.0548,33.1033,56000.0
2009-04-14 13:45:00,47.84,47.89,47.8,47.82,43700.0,33.0963,33.1309,33.0687,33.0825,43700.0
2009-04-14 13:50:00,47.83,47.9,47.82,47.86,40600.0,33.0894,33.1379,33.0825,33.1102,40600.0
2009-04-14 13:55:00,47.86,47.97,47.85,47.96,46900.0,33.1102,33.1863,33.1033,33.1794,46900.0
2009-04-14 14:00:00,47.96,47.96,47.92,47.96,35900.0,33.1794,33.1794,33.1517,33.1794,35900.0
2009-04-14 14:05:00,47.96,48.01,47.91,48.0,89400.0,33.1794,33.214,33.1448,33.207,89400.0
2009-04-14 14:10:00,48.01,48.11,47.99,48.09,120100.0,33.214,33.2831,33.2001,33.2693,120100.0
2009-04-14 14:15:00,48.08,48.1,48.02,48.02,120300.0,33.2624,33.2762,33.2209,33.2209,120300.0
2009-04-14 14:20:00,48.03,48.04,47.97,48.03,55500.0,33.2278,33.2347,33.1863,33.2278,55500.0
2009-04-14 14:25:00,48.03,48.13,48.01,48.13,110800.0,33.2278,33.297,33.214,33.297,110800.0
2009-04-14 14:30:00,48.12,48.23,48.1,48.18,104700.0,33.2901,33.3662,33.2762,33.3316,104700.0
2009-04-14 14:35:00,48.17,48.18,48.1,48.15,77700.0,33.3246,33.3316,33.2762,33.3108,77700.0
2009-04-14 14:40:00,48.15,48.19,48.09,48.12,93900.0,33.3108,33.3385,33.2693,33.2901,93900.0
2009-04-14 14:45:00,48.12,48.18,48.1,48.1,66200.0,33.2901,33.3316,33.2762,33.2762,66200.0
2009-04-14 14:50:00,48.11,48.13,48.05,48.06,53100.0,33.2831,33.297,33.2416,33.2485,53100.0
2009-04-14 14:55:00,48.06,48.2,48.06,48.19,95200.0,33.2485,33.3454,33.2485,33.3385,95200.0
2009-04-14 15:00:00,48.19,48.37,48.19,48.36,187400.0,33.3385,33.463,33.3385,33.4561,187400.0
2009-04-14 15:05:00,48.36,48.4,48.35,48.37,128700.0,33.4561,33.4838,33.4492,33.463,128700.0
2009-04-14 15:10:00,48.37,48.4,48.3,48.39,167000.0,33.463,33.4838,33.4146,33.4768,167000.0
2009-04-14 15:15:00,48.38,48.42,48.33,48.36,100400.0,33.4699,33.4976,33.4353,33.4561,100400.0
2009-04-14 15:20:00,48.36,48.36,48.2,48.25,88300.0,33.4561,33.4561,33.3454,33.38,88300.0
2009-04-14 15:25:00,48.25,48.3,48.21,48.29,72800.0,33.38,33.4146,33.3523,33.4077,72800.0
2009-04-14 15:30:00,48.29,48.32,48.18,48.24,133600.0,33.4077,33.4284,33.3316,33.3731,133600.0
2009-04-14 15:35:00,48.23,48.33,48.18,48.18,208200.0,33.3662,33.4353,33.3316,33.3316,208200.0
2009-04-14 15:40:00,48.18,48.2,48.12,48.12,230200.0,33.3316,33.3454,33.2901,33.2901,230200.0
2009-04-14 15:45:00,48.13,48.27,48.11,48.15,187000.0,33.297,33.3938,33.2831,33.3108,187000.0
2009-04-14 15:50:00,48.14,48.25,48.13,48.15,234600.0,33.3039,33.38,33.297,33.3108,234600.0
2009-04-14 15:55:00,48.14,48.18,47.98,48.11,509000.0,33.3039,33.3316,33.1932,33.2831,509000.0
2009-04-15 09:30:00,47.51,47.69,47.4,47.49,229000.0,32.868,32.9926,32.792,32.8542,229000.0
2009-04-15 09:35:00,47.48,47.68,47.4,47.51,266000.0,32.8473,32.9857,32.792,32.868,266000.0
2009-04-15 09:40:00,47.5,47.64,47.4,47.61,163900.0,32.8611,32.958,32.792,32.9372,163900.0
2009-04-15 09:45:00,47.61,47.63,47.32,47.33,119400.0,32.9372,32.9511,32.7366,32.7435,119400.0
2009-04-15 09:50:00,47.32,47.34,47.15,47.25,140000.0,32.7366,32.7504,32.619,32.6882,140000.0
2009-04-15 09:55:00,47.25,47.53,47.22,47.52,133100.0,32.6882,32.8819,32.6674,32.875,133100.0
2009-04-15 10:00:00,47.49,47.55,47.47,47.51,108100.0,32.8542,32.8957,32.8404,32.868,108100.0
2009-04-15 10:05:00,47.52,47.64,47.51,47.59,112900.0,32.875,32.958,32.868,32.9234,112900.0
2009-04-15 10:10:00,47.59,47.6,47.42,47.44,65700.0,32.9234,32.9303,32.8058,32.8196,65700.0
2009-04-15 10:15:00,47.45,47.57,47.44,47.56,45900.0,32.8265,32.9096,32.8196,32.9026,45900.0
2009-04-15 10:20:00,47.56,47.67,47.55,47.65,57300.0,32.9026,32.9787,32.8957,32.9649,57300.0
2009-04-15 10:25:00,47.65,47.65,47.39,47.44,79600.0,32.9649,32.9649,32.785,32.8196,79600.0
2009-04-15 10:30:00,47.42,47.5,47.36,47.48,82100.0,32.8058,32.8611,32.7643,32.8473,82100.0
2009-04-15 10:35:00,47.48,47.49,47.34,47.38,61200.0,32.8473,32.8542,32.7504,32.7781,61200.0
2009-04-15 10:40:00,47.37,47.46,47.35,47.38,61000.0,32.7712,32.8335,32.7574,32.7781,61000.0
2009-04-15 10:45:00,47.38,47.39,47.29,47.29,117900.0,32.7781,32.785,32.7159,32.7159,117900.0
2009-04-15 10:50:00,47.29,47.29,47.15,47.21,73400.0,32.7159,32.7159,32.619,32.6605,73400.0
2009-04-15 10:55:00,47.21,47.22,47.13,47.19,39600.0,32.6605,32.6674,32.6052,32.6467,39600.0
2009-04-15 11:00:00,47.19,47.32,47.19,47.26,93600.0,32.6467,32.7366,32.6467,32.6951,93600.0
2009-04-15 11:05:00,47.26,47.3,47.25,47.3,54500.0,32.6951,32.7228,32.6882,32.7228,54500.0
2009-04-15 11:10:00,47.3,47.35,47.29,47.33,38600.0,32.7228,32.7574,32.7159,32.7435,38600.0
2009-04-15 11:15:00,47.32,47.35,47.23,47.31,78200.0,32.7366,32.7574,32.6743,32.7297,78200.0
2009-04-15 11:20:00,47.31,47.33,47.3,47.33,38900.0,32.7297,32.7435,32.7228,32.7435,38900.0
2009-04-15 11:25:00,47.33,47.38,47.27,47.28,60000.0,32.7435,32.7781,32.702,32.7089,60000.0
2009-04-15 11:30:00,47.28,47.32,47.28,47.29,46000.0,32.7089,32.7366,32.7089,32.7159,46000.0
2009-04-15 11:35:00,47.29,47.34,47.27,47.3,48000.0,32.7159,32.7504,32.702,32.7228,48000.0
2009-04-15 11:40:00,47.3,47.33,47.27,47.27,69300.0,32.7228,32.7435,32.702,32.702,69300.0
2009-04-15 11:45:00,47.27,47.32,47.27,47.32,32400.0,32.702,32.7366,32.702,32.7366,32400.0
2009-04-15 11:50:00,47.32,47.34,47.27,47.27,49800.0,32.7366,32.7504,32.702,32.702,49800.0
2009-04-15 11:55:00,47.27,47.45,47.27,47.39,80500.0,32.702,32.8265,32.702,32.785,80500.0
2009-04-15 12:00:00,47.41,47.42,47.38,47.4,28200.0,32.7989,32.8058,32.7781,32.792,28200.0
2009-04-15 12:05:00,47.4,47.46,47.4,47.44,78900.0,32.792,32.8335,32.792,32.8196,78900.0
2009-04-15 12:10:00,47.44,47.49,47.44,47.47,55600.0,32.8196,32.8542,32.8196,32.8404,55600.0
2009-04-15 12:15:00,47.48,47.49,47.42,47.43,63000.0,32.8473,32.8542,32.8058,32.8127,63000.0
2009-04-15 12:20:00,47.43,47.5,47.41,47.42,45400.0,32.8127,32.8611,32.7989,32.8058,45400.0
2009-04-15 12:25:00,47.41,47.41,47.31,47.31,39100.0,32.7989,32.7989,32.7297,32.7297,39100.0
2009-04-15 12:30:00,47.31,47.33,47.3,47.3,36500.0,32.7297,32.7435,32.7228,32.7228,36500.0
2009-04-15 12:35:00,47.3,47.31,47.27,47.28,34000.0,32.7228,32.7297,32.702,32.7089,34000.0
2009-04-15 12:40:00,47.28,47.29,47.27,47.27,28000.0,32.7089,32.7159,32.702,32.702,28000.0
2009-04-15 12:45:00,47.28,47.39,47.28,47.38,47700.0,32.7089,32.785,32.7089,32.7781,47700.0
2009-04-15 12:50:00,47.38,47.49,47.38,47.49,30300.0,32.7781,32.8542,32.7781,32.8542,30300.0
2009-04-15 12:55:00,47.5,47.5,47.44,47.44,32700.0,32.8611,32.8611,32.8196,32.8196,32700.0
2009-04-15 13:00:00,47.45,47.65,47.38,47.65,107600.0,32.8265,32.9649,32.7781,32.9649,107600.0
2009-04-15 13:05:00,47.65,47.65,47.57,47.63,51900.0,32.9649,32.9649,32.9096,32.9511,51900.0
2009-04-15 13:10:00,47.63,47.73,47.62,47.73,34100.0,32.9511,33.0202,32.9441,33.0202,34100.0
2009-04-15 13:15:00,47.73,47.82,47.64,47.65,163500.0,33.0202,33.0825,32.958,32.9649,163500.0
2009-04-15 13:20:00,47.66,47.83,47.65,47.78,110100.0,32.9718,33.0894,32.9649,33.0548,110100.0
2009-04-15 13:25:00,47.77,47.95,47.75,47.9,101900.0,33.0479,33.1724,33.0341,33.1379,101900.0
2009-04-15 13:30:00,47.9,47.97,47.85,47.93,84500.0,33.1379,33.1863,33.1033,33.1586,84500.0
2009-04-15 13:35:00,47.93,48.0,47.92,47.96,132500.0,33.1586,33.207,33.1517,33.1794,132500.0
2009-04-15 13:40:00,47.95,47.97,47.92,47.92,59400.0,33.1724,33.1863,33.1517,33.1517,59400.0
2009-04-15 13:45:00,47.92,47.93,47.68,47.68,105700.0,33.1517,33.1586,32.9857,32.9857,105700.0
2009-04-15 13:50:00,47.69,47.81,47.68,47.78,48600.0,32.9926,33.0756,32.9857,33.0548,48600.0
2009-04-15 13:55:00,47.77,47.87,47.77,47.87,46000.0,33.0479,33.1171,33.0479,33.1171,46000.0
2009-04-15 14:00:00,47.85,47.92,47.8,47.9,204200.0,33.1033,33.1517,33.0687,33.1379,204200.0
2009-04-15 14:05:00,47.9,48.0,47.9,47.94,111100.0,33.1379,33.207,33.1379,33.1655,111100.0
2009-04-15 14:10:00,47.94,47.98,47.86,47.88,114500.0,33.1655,33.1932,33.1102,33.124,114500.0
2009-04-15 14:15:00,47.88,47.91,47.72,47.73,82800.0,33.124,33.1448,33.0133,33.0202,82800.0
2009-04-15 14:20:00,47.74,47.76,47.57,47.61,76300.0,33.0272,33.041,32.9096,32.9372,76300.0
2009-04-15 14:25:00,47.6,47.6,47.5,47.51,57900.0,32.9303,32.9303,32.8611,32.868,57900.0
2009-04-15 14:30:00,47.51,47.57,47.46,47.47,94400.0,32.868,32.9096,32.8335,32.8404,94400.0
2009-04-15 14:35:00,47.47,47.52,47.39,47.39,54300.0,32.8404,32.875,32.785,32.785,54300.0
2009-04-15 14:40:00,47.39,47.4,47.31,47.4,58400.0,32.785,32.792,32.7297,32.792,58400.0
2009-04-15 14:45:00,47.39,47.44,47.33,47.36,83000.0,32.785,32.8196,32.7435,32.7643,83000.0
2009-04-15 14:50:00,47.36,47.36,47.27,47.27,52100.0,32.7643,32.7643,32.702,32.702,52100.0
2009-04-15 14:55:00,47.28,47.3,47.22,47.29,50600.0,32.7089,32.7228,32.6674,32.7159,50600.0
2009-04-15 15:00:00,47.29,47.35,47.24,47.24,80400.0,32.7159,32.7574,32.6813,32.6813,80400.0
2009-04-15 15:05:00,47.24,47.36,47.23,47.27,79800.0,32.6813,32.7643,32.6743,32.702,79800.0
2009-04-15 15:10:00,47.27,47.45,47.25,47.41,85000.0,32.702,32.8265,32.6882,32.7989,85000.0
2009-04-15 15:15:00,47.41,47.47,47.34,47.43,93900.0,32.7989,32.8404,32.7504,32.8127,93900.0
2009-04-15 15:20:00,47.43,47.49,47.41,47.48,92500.0,32.8127,32.8542,32.7989,32.8473,92500.0
2009-04-15 15:25:00,47.48,47.5,47.42,47.5,149000.0,32.8473,32.8611,32.8058,32.8611,149000.0
2009-04-15 15:30:00,47.5,47.58,47.42,47.5,199800.0,32.8611,32.9165,32.8058,32.8611,199800.0
2009-04-15 15:35:00,47.5,47.56,47.46,47.56,117100.0,32.8611,32.9026,32.8335,32.9026,117100.0
2009-04-15 15:40:00,47.56,47.7,47.54,47.55,178400.0,32.9026,32.9995,32.8888,32.8957,178400.0
2009-04-15 15:45:00,47.55,47.6,47.42,47.5,375000.0,32.8957,32.9303,32.8058,32.8611,375000.0
2009-04-15 15:50:00,47.49,47.56,47.35,47.56,284400.0,32.8542,32.9026,32.7574,32.9026,284400.0
2009-04-15 15:55:00,47.56,47.7,47.55,47.62,346100.0,32.9026,32.9995,32.8957,32.9441,346100.0
2009-04-16 09:30:00,47.63,47.87,47.6,47.67,185200.0,32.9511,33.1171,32.9303,32.9787,185200.0
2009-04-16 09:35:00,47.65,47.67,47.31,47.42,102800.0,32.9649,32.9787,32.7297,32.8058,102800.0
2009-04-16 09:40:00,47.4,47.4,47.1,47.18,90000.0,32.792,32.792,32.5844,32.6398,90000.0
2009-04-16 09:45:00,47.21,47.29,47.14,47.29,53300.0,32.6605,32.7159,32.6121,32.7159,53300.0
2009-04-16 09:50:00,47.28,47.34,47.23,47.29,49900.0,32.7089,32.7504,32.6743,32.7159,49900.0
2009-04-16 09:55:00,47.3,47.37,47.22,47.26,54400.0,32.7228,32.7712,32.6674,32.6951,54400.0
2009-04-16 10:00:00,47.25,47.34,47.19,47.31,102600.0,32.6882,32.7504,32.6467,32.7297,102600.0
2009-04-16 10:05:00,47.31,47.47,47.31,47.33,100400.0,32.7297,32.8404,32.7297,32.7435,100400.0
2009-04-16 10:10:00,47.33,47.37,47.27,47.33,69900.0,32.7435,32.7712,32.702,32.7435,69900.0
2009-04-16 10:15:00,47.34,47.4,47.34,47.36,53600.0,32.7504,32.792,32.7504,32.7643,53600.0
2009-04-16 10:20:00,47.36,47.39,47.18,47.18,70200.0,32.7643,32.785,32.6398,32.6398,70200.0
2009-04-16 10:25:00,47.18,47.27,47.14,47.17,58300.0,32.6398,32.702,32.6121,32.6328,58300.0
2009-04-16 10:30:00,47.16,47.23,47.12,47.12,57400.0,32.6259,32.6743,32.5982,32.5982,57400.0
2009-04-16 10:35:00,47.12,47.13,47.01,47.03,54800.0,32.5982,32.6052,32.5221,32.536,54800.0
2009-04-16 10:40:00,47.02,47.04,46.97,46.98,78900.0,32.5291,32.5429,32.4945,32.5014,78900.0
2009-04-16 10:45:00,46.98,47.0,46.76,46.83,114200.0,32.5014,32.5152,32.3492,32.3976,114200.0
2009-04-16 10:50:00,46.83,46.83,46.75,46.77,66500.0,32.3976,32.3976,32.3423,32.3561,66500.0
2009-04-16 10:55:00,46.76,46.84,46.71,46.83,55400.0,32.3492,32.4045,32.3146,32.3976,55400.0
2009-04-16 11:00:00,46.83,46.96,46.83,46.93,64000.0,32.3976,32.4876,32.3976,32.4668,64000.0
2009-04-16 11:05:00,46.94,46.98,46.9,46.9,48600.0,32.4737,32.5014,32.446,32.446,48600.0
2009-04-16 11:10:00,46.91,46.92,46.83,46.85,44400.0,32.453,32.4599,32.3976,32.4115,44400.0
2009-04-16 11:15:00,46.85,46.85,46.76,46.77,62500.0,32.4115,32.4115,32.3492,32.3561,62500.0
2009-04-16 11:20:00,46.78,46.79,46.65,46.65,53500.0,32.363,32.3699,32.2731,32.2731,53500.0
2009-04-16 11:25:00,46.64,46.66,46.54,46.59,102800.0,32.2662,32.28,32.197,32.2316,102800.0
2009-04-16 11:30:00,46.59,46.61,46.57,46.58,44000.0,32.2316,32.2454,32.2177,32.2247,44000.0
2009-04-16 11:35:00,46.59,46.74,46.58,46.74,129400.0,32.2316,32.3354,32.2247,32.3354,129400.0
2009-04-16 11:40:00,46.73,46.78,46.72,46.74,93400.0,32.3284,32.363,32.3215,32.3354,93400.0
2009-04-16 11:45:00,46.75,46.86,46.73,46.73,115400.0,32.3423,32.4184,32.3284,32.3284,115400.0
2009-04-16 11:50:00,46.74,46.75,46.71,46.74,29300.0,32.3354,32.3423,32.3146,32.3354,29300.0
2009-04-16 11:55:00,46.74,46.78,46.72,46.76,56500.0,32.3354,32.363,32.3215,32.3492,56500.0
2009-04-16 12:00:00,46.76,46.78,46.74,46.75,26500.0,32.3492,32.363,32.3354,32.3423,26500.0
2009-04-16 12:05:00,46.75,46.79,46.73,46.74,36700.0,32.3423,32.3699,32.3284,32.3354,36700.0
2009-04-16 12:10:00,46.73,46.8,46.73,46.77,43400.0,32.3284,32.3769,32.3284,32.3561,43400.0
2009-04-16 12:15:00,46.76,46.77,46.68,46.69,37800.0,32.3492,32.3561,32.2938,32.3008,37800.0
2009-04-16 12:20:00,46.69,46.69,46.61,46.61,33800.0,32.3008,32.3008,32.2454,32.2454,33800.0
2009-04-16 12:25:00,46.62,46.62,46.57,46.58,23800.0,32.2523,32.2523,32.2177,32.2247,23800.0
2009-04-16 12:30:00,46.58,46.6,46.55,46.56,37800.0,32.2247,32.2385,32.2039,32.2108,37800.0
2009-04-16 12:35:00,46.57,46.58,46.53,46.55,73100.0,32.2177,32.2247,32.1901,32.2039,73100.0
2009-04-16 12:40:00,46.55,46.59,46.52,46.56,59900.0,32.2039,32.2316,32.1832,32.2108,59900.0
2009-04-16 12:45:00,46.57,46.63,46.55,46.61,53900.0,32.2177,32.2593,32.2039,32.2454,53900.0
2009-04-16 12:50:00,46.63,46.68,46.55,46.57,57700.0,32.2593,32.2938,32.2039,32.2177,57700.0
2009-04-16 12:55:00,46.57,46.58,46.5,46.5,85200.0,32.2177,32.2247,32.1693,32.1693,85200.0
2009-04-16 13:00:00,46.5,46.57,46.5,46.56,60000.0,32.1693,32.2177,32.1693,32.2108,60000.0
2009-04-16 13:05:00,46.56,46.56,46.39,46.41,99900.0,32.2108,32.2108,32.0932,32.1071,99900.0
2009-04-16 13:10:00,46.42,46.43,46.38,46.42,67600.0,32.114,32.1209,32.0863,32.114,67600.0
2009-04-16 13:15:00,46.43,46.43,46.34,46.41,59700.0,32.1209,32.1209,32.0586,32.1071,59700.0
2009-04-16 13:20:00,46.41,46.52,46.41,46.45,60500.0,32.1071,32.1832,32.1071,32.1347,60500.0
2009-04-16 13:25:00,46.46,46.48,46.44,46.46,22700.0,32.1416,32.1555,32.1278,32.1416,22700.0
2009-04-16 13:30:00,46.47,46.48,46.36,46.37,49100.0,32.1486,32.1555,32.0725,32.0794,49100.0
2009-04-16 13:35:00,46.36,46.37,46.2,46.2,132300.0,32.0725,32.0794,31.9618,31.9618,132300.0
2009-04-16 13:40:00,46.21,46.29,46.2,46.28,63500.0,31.9687,32.024,31.9618,32.0171,63500.0
2009-04-16 13:45:00,46.29,46.31,46.23,46.24,70400.0,32.024,32.0379,31.9825,31.9894,70400.0
2009-04-16 13:50:00,46.24,46.3,46.24,46.25,55900.0,31.9894,32.031,31.9894,31.9964,55900.0
2009-04-16 13:55:00,46.25,46.41,46.24,46.4,81300.0,31.9964,32.1071,31.9894,32.1001,81300.0
2009-04-16 14:00:00,46.4,46.46,46.39,46.39,47000.0,32.1001,32.1416,32.0932,32.0932,47000.0
2009-04-16 14:05:00,46.4,46.46,46.36,46.36,64500.0,32.1001,32.1416,32.0725,32.0725,64500.0
2009-04-16 14:10:00,46.37,46.44,46.37,46.44,50600.0,32.0794,32.1278,32.0794,32.1278,50600.0
2009-04-16 14:15:00,46.45,46.46,46.39,46.4,59100.0,32.1347,32.1416,32.0932,32.1001,59100.0
2009-04-16 14:20:00,46.41,46.51,46.4,46.43,131800.0,32.1071,32.1762,32.1001,32.1209,131800.0
2009-04-16 14:25:00,46.43,46.54,46.43,46.53,88600.0,32.1209,32.197,32.1209,32.1901,88600.0
2009-04-16 14:30:00,46.53,46.58,46.49,46.55,99100.0,32.1901,32.2247,32.1624,32.2039,99100.0
2009-04-16 14:35:00,46.55,46.73,46.55,46.68,101600.0,32.2039,32.3284,32.2039,32.2938,101600.0
2009-04-16 14:40:00,46.69,46.84,46.64,46.83,133500.0,32.3008,32.4045,32.2662,32.3976,133500.0
2009-04-16 14:45:00,46.83,46.92,46.82,46.82,135800.0,32.3976,32.4599,32.3907,32.3907,135800.0
2009-04-16 14:50:00,46.82,47.0,46.79,46.98,142200.0,32.3907,32.5152,32.3699,32.5014,142200.0
2009-04-16 14:55:00,46.98,47.01,46.83,46.84,95900.0,32.5014,32.5221,32.3976,32.4045,95900.0
2009-04-16 15:00:00,46.84,46.84,46.73,46.75,118900.0,32.4045,32.4045,32.3284,32.3423,118900.0
2009-04-16 15:05:00,46.76,46.98,46.74,46.92,107700.0,32.3492,32.5014,32.3354,32.4599,107700.0
2009-04-16 15:10:00,46.92,47.05,46.9,46.99,84400.0,32.4599,32.5498,32.446,32.5083,84400.0
2009-04-16 15:15:00,46.99,47.0,46.94,46.96,82400.0,32.5083,32.5152,32.4737,32.4876,82400.0
2009-04-16 15:20:00,46.97,47.09,46.96,47.01,109000.0,32.4945,32.5775,32.4876,32.5221,109000.0
2009-04-16 15:25:00,47.01,47.01,46.85,46.89,155700.0,32.5221,32.5221,32.4115,32.4391,155700.0
2009-04-16 15:30:00,46.88,46.95,46.84,46.92,184600.0,32.4322,32.4806,32.4045,32.4599,184600.0
2009-04-16 15:35:00,46.92,47.04,46.89,47.04,118000.0,32.4599,32.5429,32.4391,32.5429,118000.0
2009-04-16 15:40:00,47.03,47.07,46.78,46.81,225900.0,32.536,32.5637,32.363,32.3838,225900.0
2009-04-16 15:45:00,46.81,47.04,46.81,47.03,217300.0,32.3838,32.5429,32.3838,32.536,217300.0
2009-04-16 15:50:00,47.04,47.48,47.03,47.07,398200.0,32.5429,32.8473,32.536,32.5637,398200.0
2009-04-16 15:55:00,47.07,47.5,46.99,47.07,546100.0,32.5637,32.8611,32.5083,32.5637,546100.0
2009-04-17 09:30:00,47.49,47.5,46.7,47.18,1460800.0,32.8542,32.8611,32.3077,32.6398,1460800.0
2009-04-17 09:35:00,47.19,47.45,47.17,47.37,117200.0,32.6467,32.8265,32.6328,32.7712,117200.0
2009-04-17 09:40:00,47.38,47.45,47.1,47.17,110800.0,32.7781,32.8265,32.5844,32.6328,110800.0
2009-04-17 09:45:00,47.17,47.17,46.96,47.11,76100.0,32.6328,32.6328,32.4876,32.5913,76100.0
2009-04-17 09:50:00,47.11,47.37,47.02,47.36,73100.0,32.5913,32.7712,32.5291,32.7643,73100.0
2009-04-17 09:55:00,47.36,47.37,47.12,47.19,72500.0,32.7643,32.7712,32.5982,32.6467,72500.0
2009-04-17 10:00:00,47.19,47.31,47.17,47.28,43400.0,32.6467,32.7297,32.6328,32.7089,43400.0
2009-04-17 10:05:00,47.31,47.5,47.31,47.49,77200.0,32.7297,32.8611,32.7297,32.8542,77200.0
2009-04-17 10:10:00,47.5,47.5,47.37,47.44,89400.0,32.8611,32.8611,32.7712,32.8196,89400.0
2009-04-17 10:15:00,47.45,47.55,47.4,47.51,59800.0,32.8265,32.8957,32.792,32.868,59800.0
2009-04-17 10:20:00,47.51,47.57,47.46,47.55,112500.0,32.868,32.9096,32.8335,32.8957,112500.0
2009-04-17 10:25:00,47.55,47.69,47.51,47.69,127800.0,32.8957,32.9926,32.868,32.9926,127800.0
2009-04-17 10:30:00,47.68,47.76,47.65,47.75,131600.0,32.9857,33.041,32.9649,33.0341,131600.0
2009-04-17 10:35:00,47.76,47.8,47.56,47.58,121000.0,33.041,33.0687,32.9026,32.9165,121000.0
2009-04-17 10:40:00,47.59,47.74,47.54,47.7,145600.0,32.9234,33.0272,32.8888,32.9995,145600.0
2009-04-17 10:45:00,47.7,47.78,47.69,47.78,34500.0,32.9995,33.0548,32.9926,33.0548,34500.0
2009-04-17 10:50:00,47.77,47.93,47.77,47.9,83800.0,33.0479,33.1586,33.0479,33.1379,83800.0
2009-04-17 10:55:00,47.89,47.9,47.56,47.57,136100.0,33.1309,33.1379,32.9026,32.9096,136100.0
2009-04-17 11:00:00,47.57,47.6,47.45,47.51,166000.0,32.9096,32.9303,32.8265,32.868,166000.0
2009-04-17 11:05:00,47.5,47.61,47.45,47.6,122500.0,32.8611,32.9372,32.8265,32.9303,122500.0
2009-04-17 11:10:00,47.59,47.65,47.56,47.63,83000.0,32.9234,32.9649,32.9026,32.9511,83000.0
2009-04-17 11:15:00,47.63,47.63,47.44,47.47,92900.0,32.9511,32.9511,32.8196,32.8404,92900.0
2009-04-17 11:20:00,47.47,47.49,47.42,47.45,83200.0,32.8404,32.8542,32.8058,32.8265,83200.0
2009-04-17 11:25:00,47.45,47.49,47.44,47.45,61800.0,32.8265,32.8542,32.8196,32.8265,61800.0
2009-04-17 11:30:00,47.44,47.45,47.32,47.34,81200.0,32.8196,32.8265,32.7366,32.7504,81200.0
2009-04-17 11:35:00,47.34,47.39,47.31,47.31,85300.0,32.7504,32.785,32.7297,32.7297,85300.0
2009-04-17 11:40:00,47.32,47.36,47.25,47.25,24500.0,32.7366,32.7643,32.6882,32.6882,24500.0
2009-04-17 11:45:00,47.25,47.28,47.18,47.25,32300.0,32.6882,32.7089,32.6398,32.6882,32300.0
2009-04-17 11:50:00,47.25,47.32,47.21,47.28,68100.0,32.6882,32.7366,32.6605,32.7089,68100.0
2009-04-17 11:55:00,47.22,47.31,47.12,47.16,57500.0,32.6674,32.7297,32.5982,32.6259,57500.0
2009-04-17 12:00:00,47.16,47.31,47.16,47.31,66700.0,32.6259,32.7297,32.6259,32.7297,66700.0
2009-04-17 12:05:00,47.31,47.31,47.24,47.29,25600.0,32.7297,32.7297,32.6813,32.7159,25600.0
2009-04-17 12:10:00,47.29,47.29,47.24,47.25,40200.0,32.7159,32.7159,32.6813,32.6882,40200.0
2009-04-17 12:15:00,47.25,47.26,47.16,47.17,37800.0,32.6882,32.6951,32.6259,32.6328,37800.0
2009-04-17 12:20:00,47.16,47.22,47.16,47.21,32500.0,32.6259,32.6674,32.6259,32.6605,32500.0
2009-04-17 12:25:00,47.2,47.2,47.13,47.13,55000.0,32.6536,32.6536,32.6052,32.6052,55000.0
2009-04-17 12:30:00,47.15,47.15,47.0,47.11,88600.0,32.619,32.619,32.5152,32.5913,88600.0
2009-04-17 12:35:00,47.1,47.13,47.0,47.03,64300.0,32.5844,32.6052,32.5152,32.536,64300.0
2009-04-17 12:40:00,47.03,47.05,46.98,47.05,43600.0,32.536,32.5498,32.5014,32.5498,43600.0
2009-04-17 12:45:00,47.04,47.2,47.03,47.18,81000.0,32.5429,32.6536,32.536,32.6398,81000.0
2009-04-17 12:50:00,47.19,47.25,47.13,47.23,152200.0,32.6467,32.6882,32.6052,32.6743,152200.0
2009-04-17 12:55:00,47.23,47.32,47.21,47.31,70100.0,32.6743,32.7366,32.6605,32.7297,70100.0
2009-04-17 13:00:00,47.32,47.35,47.23,47.23,81700.0,32.7366,32.7574,32.6743,32.6743,81700.0
2009-04-17 13:05:00,47.23,47.32,47.15,47.3,109400.0,32.6743,32.7366,32.619,32.7228,109400.0
2009-04-17 13:10:00,47.29,47.31,47.25,47.29,49800.0,32.7159,32.7297,32.6882,32.7159,49800.0
2009-04-17 13:15:00,47.31,47.33,47.24,47.31,48700.0,32.7297,32.7435,32.6813,32.7297,48700.0
2009-04-17 13:20:00,47.32,47.35,47.29,47.35,71300.0,32.7366,32.7574,32.7159,32.7574,71300.0
2009-04-17 13:25:00,47.35,47.35,47.26,47.31,94200.0,32.7574,32.7574,32.6951,32.7297,94200.0
2009-04-17 13:30:00,47.31,47.35,47.26,47.35,71100.0,32.7297,32.7574,32.6951,32.7574,71100.0
2009-04-17 13:35:00,47.35,47.41,47.27,47.3,137300.0,32.7574,32.7989,32.702,32.7228,137300.0
2009-04-17 13:40:00,47.3,47.31,47.21,47.24,91700.0,32.7228,32.7297,32.6605,32.6813,91700.0
2009-04-17 13:45:00,47.24,47.34,47.23,47.27,76000.0,32.6813,32.7504,32.6743,32.702,76000.0
2009-04-17 13:50:00,47.28,47.38,47.27,47.36,47400.0,32.7089,32.7781,32.702,32.7643,47400.0
2009-04-17 13:55:00,47.36,47.38,47.32,47.35,47800.0,32.7643,32.7781,32.7366,32.7574,47800.0
2009-04-17 14:00:00,47.36,47.36,47.25,47.3,60600.0,32.7643,32.7643,32.6882,32.7228,60600.0
2009-04-17 14:05:00,47.3,47.3,47.2,47.24,79700.0,32.7228,32.7228,32.6536,32.6813,79700.0
2009-04-17 14:10:00,47.25,47.31,47.24,47.3,41400.0,32.6882,32.7297,32.6813,32.7228,41400.0
2009-04-17 14:15:00,47.3,47.32,47.16,47.29,191400.0,32.7228,32.7366,32.6259,32.7159,191400.0
2009-04-17 14:20:00,47.28,47.3,47.25,47.29,88400.0,32.7089,32.7228,32.6882,32.7159,88400.0
2009-04-17 14:25:00,47.3,47.32,47.26,47.3,58500.0,32.7228,32.7366,32.6951,32.7228,58500.0
2009-04-17 14:30:00,47.31,47.31,47.23,47.25,60700.0,32.7297,32.7297,32.6743,32.6882,60700.0
2009-04-17 14:35:00,47.25,47.3,47.23,47.28,60900.0,32.6882,32.7228,32.6743,32.7089,60900.0
2009-04-17 14:40:00,47.29,47.32,47.24,47.25,97200.0,32.7159,32.7366,32.6813,32.6882,97200.0
2009-04-17 14:45:00,47.25,47.26,47.12,47.12,76000.0,32.6882,32.6951,32.5982,32.5982,76000.0
2009-04-17 14:50:00,47.12,47.15,46.92,46.92,160400.0,32.5982,32.619,32.4599,32.4599,160400.0
2009-04-17 14:55:00,46.92,47.0,46.91,46.96,58000.0,32.4599,32.5152,32.453,32.4876,58000.0
2009-04-17 15:00:00,46.97,47.09,46.94,47.08,73300.0,32.4945,32.5775,32.4737,32.5706,73300.0
2009-04-17 15:05:00,47.07,47.07,46.96,47.01,60400.0,32.5637,32.5637,32.4876,32.5221,60400.0
2009-04-17 15:10:00,47.01,47.15,47.01,47.14,81200.0,32.5221,32.619,32.5221,32.6121,81200.0
2009-04-17 15:15:00,47.15,47.16,46.99,47.01,57000.0,32.619,32.6259,32.5083,32.5221,57000.0
2009-04-17 15:20:00,47.0,47.1,46.98,47.05,108000.0,32.5152,32.5844,32.5014,32.5498,108000.0
2009-04-17 15:25:00,47.06,47.07,46.94,47.05,93800.0,32.5567,32.5637,32.4737,32.5498,93800.0
2009-04-17 15:30:00,47.06,47.08,46.97,47.0,95500.0,32.5567,32.5706,32.4945,32.5152,95500.0
2009-04-17 15:35:00,47.0,47.14,46.99,47.13,97800.0,32.5152,32.6121,32.5083,32.6052,97800.0
2009-04-17 15:40:00,47.13,47.17,47.06,47.09,171000.0,32.6052,32.6328,32.5567,32.5775,171000.0
2009-04-17 15:45:00,47.1,47.1,46.99,47.05,201100.0,32.5844,32.5844,32.5083,32.5498,201100.0
2009-04-17 15:50:00,47.05,47.25,47.04,47.08,379400.0,32.5498,32.6882,32.5429,32.5706,379400.0
2009-04-17 15:55:00,47.08,47.14,47.05,47.09,567700.0,32.5706,32.6121,32.5498,32.5775,567700.0
2009-04-20 09:30:00,46.5,46.85,46.5,46.81,160700.0,32.1693,32.4115,32.1693,32.3838,160700.0
2009-04-20 09:35:00,46.85,46.92,46.59,46.66,134200.0,32.4115,32.4599,32.2316,32.28,134200.0
2009-04-20 09:40:00,46.66,46.88,46.62,46.8,127000.0,32.28,32.4322,32.2523,32.3769,127000.0
2009-04-20 09:45:00,46.78,46.8,46.65,46.68,102000.0,32.363,32.3769,32.2731,32.2938,102000.0
2009-04-20 09:50:00,46.69,46.92,46.66,46.73,131600.0,32.3008,32.4599,32.28,32.3284,131600.0
2009-04-20 09:55:00,46.73,46.9,46.54,46.55,141200.0,32.3284,32.446,32.197,32.2039,141200.0
2009-04-20 10:00:00,46.55,46.72,46.47,46.49,216200.0,32.2039,32.3215,32.1486,32.1624,216200.0
2009-04-20 10:05:00,46.49,46.57,46.46,46.49,93500.0,32.1624,32.2177,32.1416,32.1624,93500.0
2009-04-20 10:10:00,46.48,46.52,46.38,46.46,74000.0,32.1555,32.1832,32.0863,32.1416,74000.0
2009-04-20 10:15:00,46.47,46.48,46.36,46.41,119100.0,32.1486,32.1555,32.0725,32.1071,119100.0
2009-04-20 10:20:00,46.4,46.6,46.38,46.6,96700.0,32.1001,32.2385,32.0863,32.2385,96700.0
2009-04-20 10:25:00,46.61,46.63,46.52,46.53,95900.0,32.2454,32.2593,32.1832,32.1901,95900.0
2009-04-20 10:30:00,46.54,46.7,46.41,46.51,124000.0,32.197,32.3077,32.1071,32.1762,124000.0
2009-04-20 10:35:00,46.51,46.58,46.5,46.53,119700.0,32.1762,32.2247,32.1693,32.1901,119700.0
2009-04-20 10:40:00,46.53,46.55,46.5,46.51,56900.0,32.1901,32.2039,32.1693,32.1762,56900.0
2009-04-20 10:45:00,46.51,46.51,46.4,46.48,141900.0,32.1762,32.1762,32.1001,32.1555,141900.0
2009-04-20 10:50:00,46.49,46.5,46.41,46.48,57800.0,32.1624,32.1693,32.1071,32.1555,57800.0
2009-04-20 10:55:00,46.47,46.47,46.33,46.35,52900.0,32.1486,32.1486,32.0517,32.0655,52900.0
2009-04-20 11:00:00,46.34,46.35,46.16,46.2,91800.0,32.0586,32.0655,31.9341,31.9618,91800.0
2009-04-20 11:05:00,46.2,46.2,46.08,46.09,106200.0,31.9618,31.9618,31.8788,31.8857,106200.0
2009-04-20 11:10:00,46.08,46.1,46.01,46.02,149400.0,31.8788,31.8926,31.8303,31.8372,149400.0
2009-04-20 11:15:00,46.03,46.04,45.93,45.94,213500.0,31.8442,31.8511,31.775,31.7819,213500.0
2009-04-20 11:20:00,45.95,46.03,45.94,46.01,124200.0,31.7888,31.8442,31.7819,31.8303,124200.0
2009-04-20 11:25:00,46.03,46.07,45.99,45.99,79900.0,31.8442,31.8718,31.8165,31.8165,79900.0
2009-04-20 11:30:00,45.98,45.99,45.93,45.98,90600.0,31.8096,31.8165,31.775,31.8096,90600.0
2009-04-20 11:35:00,45.97,45.98,45.85,45.85,57400.0,31.8027,31.8096,31.7196,31.7196,57400.0
2009-04-20 11:40:00,45.86,45.9,45.79,45.79,76000.0,31.7266,31.7542,31.6781,31.6781,76000.0
2009-04-20 11:45:00,45.79,45.81,45.68,45.68,82100.0,31.6781,31.692,31.602,31.602,82100.0
2009-04-20 11:50:00,45.71,45.76,45.63,45.65,84100.0,31.6228,31.6574,31.5674,31.5813,84100.0
2009-04-20 11:55:00,45.66,45.73,45.55,45.63,210900.0,31.5882,31.6366,31.5121,31.5674,210900.0
2009-04-20 12:00:00,45.64,45.67,45.5,45.5,105000.0,31.5744,31.5951,31.4775,31.4775,105000.0
2009-04-20 12:05:00,45.51,45.51,45.33,45.42,169100.0,31.4844,31.4844,31.3599,31.4222,169100.0
2009-04-20 12:10:00,45.42,45.43,45.36,45.4,108900.0,31.4222,31.4291,31.3807,31.4083,108900.0
2009-04-20 12:15:00,45.39,45.42,45.37,45.4,78500.0,31.4014,31.4222,31.3876,31.4083,78500.0
2009-04-20 12:20:00,45.39,45.41,45.33,45.35,62300.0,31.4014,31.4152,31.3599,31.3737,62300.0
2009-04-20 12:25:00,45.34,45.4,45.33,45.37,47300.0,31.3668,31.4083,31.3599,31.3876,47300.0
2009-04-20 12:30:00,45.39,45.41,45.37,45.4,41700.0,31.4014,31.4152,31.3876,31.4083,41700.0
2009-04-20 12:35:00,45.4,45.41,45.28,45.29,130500.0,31.4083,31.4152,31.3253,31.3322,130500.0
2009-04-20 12:40:00,45.28,45.34,45.28,45.33,86400.0,31.3253,31.3668,31.3253,31.3599,86400.0
2009-04-20 12:45:00,45.34,45.39,45.32,45.39,38800.0,31.3668,31.4014,31.353,31.4014,38800.0
2009-04-20 12:50:00,45.39,45.42,45.37,45.39,48100.0,31.4014,31.4222,31.3876,31.4014,48100.0
2009-04-20 12:55:00,45.39,45.42,45.39,45.4,82200.0,31.4014,31.4222,31.4014,31.4083,82200.0
2009-04-20 13:00:00,45.4,45.4,45.24,45.27,128200.0,31.4083,31.4083,31.2976,31.3184,128200.0
2009-04-20 13:05:00,45.27,45.28,45.21,45.21,66800.0,31.3184,31.3253,31.2769,31.2769,66800.0
2009-04-20 13:10:00,45.22,45.25,45.18,45.19,70700.0,31.2838,31.3046,31.2561,31.263,70700.0
2009-04-20 13:15:00,45.19,45.23,45.19,45.21,48900.0,31.263,31.2907,31.263,31.2769,48900.0
2009-04-20 13:20:00,45.21,45.48,45.21,45.45,145300.0,31.2769,31.4637,31.2769,31.4429,145300.0
2009-04-20 13:25:00,45.45,45.53,45.38,45.5,155300.0,31.4429,31.4983,31.3945,31.4775,155300.0
2009-04-20 13:30:00,45.5,45.57,45.43,45.55,134300.0,31.4775,31.5259,31.4291,31.5121,134300.0
2009-04-20 13:35:00,45.54,45.6,45.51,45.52,104500.0,31.5052,31.5467,31.4844,31.4913,104500.0
2009-04-20 13:40:00,45.52,45.54,45.5,45.52,53100.0,31.4913,31.5052,31.4775,31.4913,53100.0
2009-04-20 13:45:00,45.52,45.53,45.49,45.49,79800.0,31.4913,31.4983,31.4706,31.4706,79800.0
2009-04-20 13:50:00,45.49,45.5,45.42,45.49,105200.0,31.4706,31.4775,31.4222,31.4706,105200.0
2009-04-20 13:55:00,45.49,45.57,45.48,45.56,61400.0,31.4706,31.5259,31.4637,31.519,61400.0
2009-04-20 14:00:00,45.57,45.57,45.43,45.5,54700.0,31.5259,31.5259,31.4291,31.4775,54700.0
2009-04-20 14:05:00,45.51,45.57,45.51,45.53,87800.0,31.4844,31.5259,31.4844,31.4983,87800.0
2009-04-20 14:10:00,45.53,45.54,45.48,45.49,72900.0,31.4983,31.5052,31.4637,31.4706,72900.0
2009-04-20 14:15:00,45.49,45.52,45.48,45.52,79300.0,31.4706,31.4913,31.4637,31.4913,79300.0
2009-04-20 14:20:00,45.51,45.56,45.5,45.55,67300.0,31.4844,31.519,31.4775,31.5121,67300.0
2009-04-20 14:25:00,45.56,45.56,45.46,45.53,72900.0,31.519,31.519,31.4498,31.4983,72900.0
2009-04-20 14:30:00,45.52,45.56,45.51,45.54,34900.0,31.4913,31.519,31.4844,31.5052,34900.0
2009-04-20 14:35:00,45.55,45.58,45.5,45.58,64200.0,31.5121,31.5328,31.4775,31.5328,64200.0
2009-04-20 14:40:00,45.58,45.69,45.57,45.66,87100.0,31.5328,31.6089,31.5259,31.5882,87100.0
2009-04-20 14:45:00,45.66,45.74,45.66,45.71,94500.0,31.5882,31.6435,31.5882,31.6228,94500.0
2009-04-20 14:50:00,45.7,45.74,45.62,45.65,156700.0,31.6159,31.6435,31.5605,31.5813,156700.0
2009-04-20 14:55:00,45.65,45.67,45.52,45.56,138700.0,31.5813,31.5951,31.4913,31.519,138700.0
2009-04-20 15:00:00,45.56,45.64,45.55,45.64,111800.0,31.519,31.5744,31.5121,31.5744,111800.0
2009-04-20 15:05:00,45.63,45.67,45.59,45.65,76000.0,31.5674,31.5951,31.5398,31.5813,76000.0
2009-04-20 15:10:00,45.66,45.69,45.6,45.64,73600.0,31.5882,31.6089,31.5467,31.5744,73600.0
2009-04-20 15:15:00,45.65,45.65,45.59,45.64,115000.0,31.5813,31.5813,31.5398,31.5744,115000.0
2009-04-20 15:20:00,45.65,45.71,45.63,45.7,105400.0,31.5813,31.6228,31.5674,31.6159,105400.0
2009-04-20 15:25:00,45.71,45.77,45.66,45.77,96800.0,31.6228,31.6643,31.5882,31.6643,96800.0
2009-04-20 15:30:00,45.76,45.87,45.6,45.78,204700.0,31.6574,31.7335,31.5467,31.6712,204700.0
2009-04-20 15:35:00,45.78,45.81,45.69,45.69,184300.0,31.6712,31.692,31.6089,31.6089,184300.0
2009-04-20 15:40:00,45.69,45.84,45.68,45.83,237100.0,31.6089,31.7127,31.602,31.7058,237100.0
2009-04-20 15:45:00,45.84,45.94,45.68,45.86,298600.0,31.7127,31.7819,31.602,31.7266,298600.0
2009-04-20 15:50:00,45.85,45.89,45.79,45.85,317200.0,31.7196,31.7473,31.6781,31.7196,317200.0
2009-04-20 15:55:00,45.85,45.89,45.75,45.75,840000.0,31.7196,31.7473,31.6505,31.6505,840000.0
2009-04-21 09:30:00,46.16,46.56,45.99,46.17,212600.0,31.9341,32.2108,31.8165,31.941,212600.0
2009-04-21 09:35:00,46.18,46.25,45.91,46.21,84800.0,31.9479,31.9964,31.7611,31.9687,84800.0
2009-04-21 09:40:00,46.21,46.35,45.79,45.99,139800.0,31.9687,32.0655,31.6781,31.8165,139800.0
2009-04-21 09:45:00,46.0,46.0,45.74,45.77,47000.0,31.8234,31.8234,31.6435,31.6643,47000.0
2009-04-21 09:50:00,45.78,45.99,45.67,45.7,131500.0,31.6712,31.8165,31.5951,31.6159,131500.0
2009-04-21 09:55:00,45.67,45.75,45.5,45.51,105500.0,31.5951,31.6505,31.4775,31.4844,105500.0
2009-04-21 10:00:00,45.51,45.53,45.35,45.36,176900.0,31.4844,31.4983,31.3737,31.3807,176900.0
2009-04-21 10:05:00,45.36,45.4,45.17,45.2,338600.0,31.3807,31.4083,31.2492,31.27,338600.0
2009-04-21 10:10:00,45.2,45.28,45.12,45.13,113400.0,31.27,31.3253,31.2146,31.2215,113400.0
2009-04-21 10:15:00,45.13,45.19,45.07,45.14,61800.0,31.2215,31.263,31.18,31.2285,61800.0
2009-04-21 10:20:00,45.12,45.15,45.09,45.13,80400.0,31.2146,31.2354,31.1939,31.2215,80400.0
2009-04-21 10:25:00,45.13,45.2,45.06,45.17,108500.0,31.2215,31.27,31.1731,31.2492,108500.0
2009-04-21 10:30:00,45.16,45.17,45.05,45.13,106900.0,31.2423,31.2492,31.1662,31.2215,106900.0
2009-04-21 10:35:00,45.13,45.3,45.13,45.28,98200.0,31.2215,31.3391,31.2215,31.3253,98200.0
2009-04-21 10:40:00,45.27,45.3,45.22,45.23,63800.0,31.3184,31.3391,31.2838,31.2907,63800.0
2009-04-21 10:45:00,45.24,45.31,45.16,45.26,73400.0,31.2976,31.3461,31.2423,31.3115,73400.0
2009-04-21 10:50:00,45.26,45.33,45.24,45.3,63500.0,31.3115,31.3599,31.2976,31.3391,63500.0
2009-04-21 10:55:00,45.29,45.36,45.25,45.31,48400.0,31.3322,31.3807,31.3046,31.3461,48400.0
2009-04-21 11:00:00,45.31,45.35,45.25,45.32,65600.0,31.3461,31.3737,31.3046,31.353,65600.0
2009-04-21 11:05:00,45.32,45.39,45.3,45.3,86500.0,31.353,31.4014,31.3391,31.3391,86500.0
2009-04-21 11:10:00,45.31,45.41,45.3,45.38,83700.0,31.3461,31.4152,31.3391,31.3945,83700.0
2009-04-21 11:15:00,45.37,45.58,45.37,45.55,202000.0,31.3876,31.5328,31.3876,31.5121,202000.0
2009-04-21 11:20:00,45.55,45.58,45.45,45.54,105000.0,31.5121,31.5328,31.4429,31.5052,105000.0
2009-04-21 11:25:00,45.56,45.57,45.48,45.52,69300.0,31.519,31.5259,31.4637,31.4913,69300.0
2009-04-21 11:30:00,45.52,45.66,45.51,45.64,62400.0,31.4913,31.5882,31.4844,31.5744,62400.0
2009-04-21 11:35:00,45.64,45.7,45.6,45.68,78200.0,31.5744,31.6159,31.5467,31.602,78200.0
2009-04-21 11:40:00,45.69,45.85,45.69,45.76,91600.0,31.6089,31.7196,31.6089,31.6574,91600.0
2009-04-21 11:45:00,45.76,45.86,45.7,45.8,75600.0,31.6574,31.7266,31.6159,31.685,75600.0
2009-04-21 11:50:00,45.79,45.79,45.59,45.64,66800.0,31.6781,31.6781,31.5398,31.5744,66800.0
2009-04-21 11:55:00,45.64,45.74,45.64,45.7,34100.0,31.5744,31.6435,31.5744,31.6159,34100.0
2009-04-21 12:00:00,45.71,45.76,45.59,45.67,79300.0,31.6228,31.6574,31.5398,31.5951,79300.0
2009-04-21 12:05:00,45.67,45.72,45.6,45.61,46300.0,31.5951,31.6297,31.5467,31.5536,46300.0
2009-04-21 12:10:00,45.6,45.62,45.49,45.49,25300.0,31.5467,31.5605,31.4706,31.4706,25300.0
2009-04-21 12:15:00,45.5,45.63,45.5,45.62,28300.0,31.4775,31.5674,31.4775,31.5605,28300.0
2009-04-21 12:20:00,45.62,45.65,45.54,45.54,46300.0,31.5605,31.5813,31.5052,31.5052,46300.0
2009-04-21 12:25:00,45.54,45.55,45.36,45.36,120900.0,31.5052,31.5121,31.3807,31.3807,120900.0
2009-04-21 12:30:00,45.37,45.41,45.36,45.41,22400.0,31.3876,31.4152,31.3807,31.4152,22400.0
2009-04-21 12:35:00,45.41,45.49,45.4,45.49,39600.0,31.4152,31.4706,31.4083,31.4706,39600.0
2009-04-21 12:40:00,45.49,45.57,45.49,45.57,43500.0,31.4706,31.5259,31.4706,31.5259,43500.0
2009-04-21 12:45:00,45.57,45.62,45.49,45.52,38400.0,31.5259,31.5605,31.4706,31.4913,38400.0
2009-04-21 12:50:00,45.52,45.56,45.49,45.55,58900.0,31.4913,31.519,31.4706,31.5121,58900.0
2009-04-21 12:55:00,45.56,45.64,45.54,45.64,79600.0,31.519,31.5744,31.5052,31.5744,79600.0
2009-04-21 13:00:00,45.63,45.74,45.59,45.7,70500.0,31.5674,31.6435,31.5398,31.6159,70500.0
2009-04-21 13:05:00,45.69,45.74,45.66,45.69,37900.0,31.6089,31.6435,31.5882,31.6089,37900.0
2009-04-21 13:10:00,45.69,45.81,45.68,45.76,44700.0,31.6089,31.692,31.602,31.6574,44700.0
2009-04-21 13:15:00,45.77,45.88,45.76,45.76,63400.0,31.6643,31.7404,31.6574,31.6574,63400.0
2009-04-21 13:20:00,45.77,45.84,45.76,45.79,42500.0,31.6643,31.7127,31.6574,31.6781,42500.0
2009-04-21 13:25:00,45.76,45.81,45.74,45.75,32600.0,31.6574,31.692,31.6435,31.6505,32600.0
2009-04-21 13:30:00,45.76,45.78,45.71,45.72,45200.0,31.6574,31.6712,31.6228,31.6297,45200.0
2009-04-21 13:35:00,45.73,45.82,45.65,45.76,137700.0,31.6366,31.6989,31.5813,31.6574,137700.0
2009-04-21 13:40:00,45.75,45.9,45.75,45.81,52800.0,31.6505,31.7542,31.6505,31.692,52800.0
2009-04-21 13:45:00,45.8,45.86,45.77,45.77,29100.0,31.685,31.7266,31.6643,31.6643,29100.0
2009-04-21 13:50:00,45.77,45.78,45.63,45.64,59600.0,31.6643,31.6712,31.5674,31.5744,59600.0
2009-04-21 13:55:00,45.64,45.75,45.63,45.75,43200.0,31.5744,31.6505,31.5674,31.6505,43200.0
2009-04-21 14:00:00,45.75,45.79,45.69,45.71,33000.0,31.6505,31.6781,31.6089,31.6228,33000.0
2009-04-21 14:05:00,45.7,45.74,45.68,45.71,52500.0,31.6159,31.6435,31.602,31.6228,52500.0
2009-04-21 14:10:00,45.71,45.72,45.59,45.59,90400.0,31.6228,31.6297,31.5398,31.5398,90400.0
2009-04-21 14:15:00,45.61,45.68,45.59,45.65,65100.0,31.5536,31.602,31.5398,31.5813,65100.0
2009-04-21 14:20:00,45.65,45.66,45.6,45.65,121200.0,31.5813,31.5882,31.5467,31.5813,121200.0
2009-04-21 14:25:00,45.64,45.75,45.62,45.74,224800.0,31.5744,31.6505,31.5605,31.6435,224800.0
2009-04-21 14:30:00,45.74,45.76,45.64,45.7,121900.0,31.6435,31.6574,31.5744,31.6159,121900.0
2009-04-21 14:35:00,45.7,45.72,45.64,45.67,73200.0,31.6159,31.6297,31.5744,31.5951,73200.0
2009-04-21 14:40:00,45.67,45.71,45.63,45.67,115800.0,31.5951,31.6228,31.5674,31.5951,115800.0
2009-04-21 14:45:00,45.67,45.74,45.59,45.74,79600.0,31.5951,31.6435,31.5398,31.6435,79600.0
2009-04-21 14:50:00,45.72,45.75,45.68,45.74,60200.0,31.6297,31.6505,31.602,31.6435,60200.0
2009-04-21 14:55:00,45.74,45.83,45.74,45.8,49400.0,31.6435,31.7058,31.6435,31.685,49400.0
2009-04-21 15:00:00,45.79,45.87,45.75,45.87,93000.0,31.6781,31.7335,31.6505,31.7335,93000.0
2009-04-21 15:05:00,45.87,45.98,45.82,45.94,66500.0,31.7335,31.8096,31.6989,31.7819,66500.0
2009-04-21 15:10:00,45.94,46.05,45.94,45.99,108100.0,31.7819,31.858,31.7819,31.8165,108100.0
2009-04-21 15:15:00,45.99,46.13,45.99,46.09,62200.0,31.8165,31.9133,31.8165,31.8857,62200.0
2009-04-21 15:20:00,46.09,46.14,46.08,46.1,79800.0,31.8857,31.9203,31.8788,31.8926,79800.0
2009-04-21 15:25:00,46.1,46.16,46.05,46.07,107700.0,31.8926,31.9341,31.858,31.8718,107700.0
2009-04-21 15:30:00,46.07,46.1,45.99,46.02,119600.0,31.8718,31.8926,31.8165,31.8372,119600.0
2009-04-21 15:35:00,46.02,46.04,45.95,46.02,94800.0,31.8372,31.8511,31.7888,31.8372,94800.0
2009-04-21 15:40:00,46.02,46.02,45.85,45.93,140000.0,31.8372,31.8372,31.7196,31.775,140000.0
2009-04-21 15:45:00,45.93,45.99,45.89,45.96,159300.0,31.775,31.8165,31.7473,31.7957,159300.0
2009-04-21 15:50:00,45.97,46.05,45.95,46.03,231100.0,31.8027,31.858,31.7888,31.8442,231100.0
2009-04-21 15:55:00,46.02,46.15,46.01,46.08,349000.0,31.8372,31.9272,31.8303,31.8788,349000.0
2009-04-22 09:30:00,46.29,46.31,45.44,45.68,198600.0,32.024,32.0379,31.436,31.602,198600.0
2009-04-22 09:35:00,45.67,45.86,45.55,45.58,144000.0,31.5951,31.7266,31.5121,31.5328,144000.0
2009-04-22 09:40:00,45.57,45.63,45.39,45.63,81400.0,31.5259,31.5674,31.4014,31.5674,81400.0
2009-04-22 09:45:00,45.59,45.6,45.27,45.31,112100.0,31.5398,31.5467,31.3184,31.3461,112100.0
2009-04-22 09:50:00,45.29,45.36,45.27,45.33,68700.0,31.3322,31.3807,31.3184,31.3599,68700.0
2009-04-22 09:55:00,45.33,45.63,45.31,45.6,113800.0,31.3599,31.5674,31.3461,31.5467,113800.0
2009-04-22 10:00:00,45.61,45.89,45.57,45.87,121400.0,31.5536,31.7473,31.5259,31.7335,121400.0
2009-04-22 10:05:00,45.86,45.97,45.75,45.76,192900.0,31.7266,31.8027,31.6505,31.6574,192900.0
2009-04-22 10:10:00,45.78,45.94,45.7,45.9,83700.0,31.6712,31.7819,31.6159,31.7542,83700.0
2009-04-22 10:15:00,45.9,45.92,45.78,45.78,67000.0,31.7542,31.7681,31.6712,31.6712,67000.0
2009-04-22 10:20:00,45.8,45.88,45.65,45.66,118600.0,31.685,31.7404,31.5813,31.5882,118600.0
2009-04-22 10:25:00,45.67,45.74,45.64,45.7,67200.0,31.5951,31.6435,31.5744,31.6159,67200.0
2009-04-22 10:30:00,45.69,45.72,45.35,45.62,175500.0,31.6089,31.6297,31.3737,31.5605,175500.0
2009-04-22 10:35:00,45.63,45.67,45.56,45.59,164000.0,31.5674,31.5951,31.519,31.5398,164000.0
2009-04-22 10:40:00,45.58,45.68,45.49,45.68,97000.0,31.5328,31.602,31.4706,31.602,97000.0
2009-04-22 10:45:00,45.68,45.75,45.65,45.66,95400.0,31.602,31.6505,31.5813,31.5882,95400.0
2009-04-22 10:50:00,45.66,45.71,45.62,45.65,70500.0,31.5882,31.6228,31.5605,31.5813,70500.0
2009-04-22 10:55:00,45.66,45.77,45.63,45.72,106700.0,31.5882,31.6643,31.5674,31.6297,106700.0
2009-04-22 11:00:00,45.72,45.75,45.64,45.7,91100.0,31.6297,31.6505,31.5744,31.6159,91100.0
2009-04-22 11:05:00,45.7,45.91,45.7,45.9,68700.0,31.6159,31.7611,31.6159,31.7542,68700.0
2009-04-22 11:10:00,45.9,45.95,45.81,45.95,47000.0,31.7542,31.7888,31.692,31.7888,47000.0
2009-04-22 11:15:00,45.95,46.08,45.95,46.04,65900.0,31.7888,31.8788,31.7888,31.8511,65900.0
2009-04-22 11:20:00,46.04,46.05,45.96,45.98,69100.0,31.8511,31.858,31.7957,31.8096,69100.0
2009-04-22 11:25:00,45.98,46.03,45.94,46.0,98200.0,31.8096,31.8442,31.7819,31.8234,98200.0
2009-04-22 11:30:00,46.01,46.14,45.99,46.13,97000.0,31.8303,31.9203,31.8165,31.9133,97000.0
2009-04-22 11:35:00,46.12,46.26,46.12,46.24,70300.0,31.9064,32.0033,31.9064,31.9894,70300.0
2009-04-22 11:40:00,46.23,46.3,46.18,46.24,93300.0,31.9825,32.031,31.9479,31.9894,93300.0
2009-04-22 11:45:00,46.25,46.3,46.17,46.19,75200.0,31.9964,32.031,31.941,31.9549,75200.0
2009-04-22 11:50:00,46.19,46.28,46.19,46.26,50200.0,31.9549,32.0171,31.9549,32.0033,50200.0
2009-04-22 11:55:00,46.26,46.32,46.2,46.28,71600.0,32.0033,32.0448,31.9618,32.0171,71600.0
2009-04-22 12:00:00,46.29,46.31,46.14,46.2,61200.0,32.024,32.0379,31.9203,31.9618,61200.0
2009-04-22 12:05:00,46.2,46.23,46.1,46.16,36100.0,31.9618,31.9825,31.8926,31.9341,36100.0
2009-04-22 12:10:00,46.15,46.15,46.02,46.03,50700.0,31.9272,31.9272,31.8372,31.8442,50700.0
2009-04-22 12:15:00,46.02,46.03,45.95,45.97,47800.0,31.8372,31.8442,31.7888,31.8027,47800.0
2009-04-22 12:20:00,45.98,46.04,45.96,45.97,46600.0,31.8096,31.8511,31.7957,31.8027,46600.0
2009-04-22 12:25:00,45.99,45.99,45.89,45.93,27700.0,31.8165,31.8165,31.7473,31.775,27700.0
2009-04-22 12:30:00,45.92,46.0,45.91,45.93,39100.0,31.7681,31.8234,31.7611,31.775,39100.0
2009-04-22 12:35:00,45.92,45.92,45.85,45.86,69600.0,31.7681,31.7681,31.7196,31.7266,69600.0
2009-04-22 12:40:00,45.85,45.86,45.77,45.8,58300.0,31.7196,31.7266,31.6643,31.685,58300.0
2009-04-22 12:45:00,45.78,45.8,45.66,45.72,71500.0,31.6712,31.685,31.5882,31.6297,71500.0
2009-04-22 12:50:00,45.72,45.73,45.6,45.68,81500.0,31.6297,31.6366,31.5467,31.602,81500.0
2009-04-22 12:55:00,45.69,45.71,45.6,45.62,36800.0,31.6089,31.6228,31.5467,31.5605,36800.0
2009-04-22 13:00:00,45.63,45.64,45.55,45.62,78600.0,31.5674,31.5744,31.5121,31.5605,78600.0
2009-04-22 13:05:00,45.62,45.62,45.53,45.59,70500.0,31.5605,31.5605,31.4983,31.5398,70500.0
2009-04-22 13:10:00,45.58,45.58,45.49,45.56,45700.0,31.5328,31.5328,31.4706,31.519,45700.0
2009-04-22 13:15:00,45.56,45.64,45.53,45.56,84600.0,31.519,31.5744,31.4983,31.519,84600.0
2009-04-22 13:20:00,45.57,45.6,45.51,45.55,55300.0,31.5259,31.5467,31.4844,31.5121,55300.0
2009-04-22 13:25:00,45.55,45.6,45.52,45.54,41600.0,31.5121,31.5467,31.4913,31.5052,41600.0
2009-04-22 13:30:00,45.53,45.58,45.45,45.57,48700.0,31.4983,31.5328,31.4429,31.5259,48700.0
2009-04-22 13:35:00,45.58,45.58,45.5,45.52,42800.0,31.5328,31.5328,31.4775,31.4913,42800.0
2009-04-22 13:40:00,45.52,45.62,45.5,45.5,47200.0,31.4913,31.5605,31.4775,31.4775,47200.0
2009-04-22 13:45:00,45.5,45.63,45.5,45.6,55400.0,31.4775,31.5674,31.4775,31.5467,55400.0
2009-04-22 13:50:00,45.6,45.6,45.54,45.56,53700.0,31.5467,31.5467,31.5052,31.519,53700.0
2009-04-22 13:55:00,45.56,45.6,45.48,45.5,110400.0,31.519,31.5467,31.4637,31.4775,110400.0
2009-04-22 14:00:00,45.49,45.54,45.47,45.49,83800.0,31.4706,31.5052,31.4568,31.4706,83800.0
2009-04-22 14:05:00,45.49,45.56,45.48,45.52,82500.0,31.4706,31.519,31.4637,31.4913,82500.0
2009-04-22 14:10:00,45.52,45.6,45.52,45.54,203900.0,31.4913,31.5467,31.4913,31.5052,203900.0
2009-04-22 14:15:00,45.55,45.59,45.47,45.47,156600.0,31.5121,31.5398,31.4568,31.4568,156600.0
2009-04-22 14:20:00,45.46,45.55,45.45,45.47,127000.0,31.4498,31.5121,31.4429,31.4568,127000.0
2009-04-22 14:25:00,45.48,45.51,45.39,45.41,139000.0,31.4637,31.4844,31.4014,31.4152,139000.0
2009-04-22 14:30:00,45.42,45.58,45.41,45.51,121900.0,31.4222,31.5328,31.4152,31.4844,121900.0
2009-04-22 14:35:00,45.5,45.54,45.45,45.45,78600.0,31.4775,31.5052,31.4429,31.4429,78600.0
2009-04-22 14:40:00,45.46,45.57,45.45,45.52,68100.0,31.4498,31.5259,31.4429,31.4913,68100.0
2009-04-22 14:45:00,45.51,45.55,45.48,45.55,52100.0,31.4844,31.5121,31.4637,31.5121,52100.0
2009-04-22 14:50:00,45.54,45.56,45.49,45.49,68000.0,31.5052,31.519,31.4706,31.4706,68000.0
2009-04-22 14:55:00,45.5,45.53,45.47,45.5,207500.0,31.4775,31.4983,31.4568,31.4775,207500.0
2009-04-22 15:00:00,45.49,45.5,45.26,45.26,245500.0,31.4706,31.4775,31.3115,31.3115,245500.0
2009-04-22 15:05:00,45.26,45.36,45.22,45.3,137600.0,31.3115,31.3807,31.2838,31.3391,137600.0
2009-04-22 15:10:00,45.3,45.45,45.3,45.4,198000.0,31.3391,31.4429,31.3391,31.4083,198000.0
2009-04-22 15:15:00,45.41,45.54,45.29,45.34,185800.0,31.4152,31.5052,31.3322,31.3668,185800.0
2009-04-22 15:20:00,45.35,45.44,45.31,45.32,132000.0,31.3737,31.436,31.3461,31.353,132000.0
2009-04-22 15:25:00,45.32,45.39,45.25,45.35,103800.0,31.353,31.4014,31.3046,31.3737,103800.0
2009-04-22 15:30:00,45.35,45.35,45.24,45.31,134200.0,31.3737,31.3737,31.2976,31.3461,134200.0
2009-04-22 15:35:00,45.31,45.32,45.1,45.12,236800.0,31.3461,31.353,31.2008,31.2146,236800.0
2009-04-22 15:40:00,45.12,45.17,45.02,45.1,263700.0,31.2146,31.2492,31.1454,31.2008,263700.0
2009-04-22 15:45:00,45.1,45.12,44.96,45.04,257100.0,31.2008,31.2146,31.1039,31.1593,257100.0
2009-04-22 15:50:00,45.05,45.26,45.0,45.05,378600.0,31.1662,31.3115,31.1316,31.1662,378600.0
2009-04-22 15:55:00,45.06,45.15,44.99,45.05,553900.0,31.1731,31.2354,31.1247,31.1662,553900.0
2009-04-23 09:30:00,45.11,45.53,45.0,45.51,244200.0,31.2077,31.4983,31.1316,31.4844,244200.0
2009-04-23 09:35:00,45.5,45.64,45.4,45.57,198900.0,31.4775,31.5744,31.4083,31.5259,198900.0
2009-04-23 09:40:00,45.59,45.61,45.35,45.37,118700.0,31.5398,31.5536,31.3737,31.3876,118700.0
2009-04-23 09:45:00,45.38,45.67,45.34,45.66,205700.0,31.3945,31.5951,31.3668,31.5882,205700.0
2009-04-23 09:50:00,45.66,45.69,45.49,45.55,105400.0,31.5882,31.6089,31.4706,31.5121,105400.0
2009-04-23 09:55:00,45.55,45.59,45.45,45.54,56800.0,31.5121,31.5398,31.4429,31.5052,56800.0
2009-04-23 10:00:00,45.54,45.57,45.35,45.45,126800.0,31.5052,31.5259,31.3737,31.4429,126800.0
2009-04-23 10:05:00,45.44,45.53,45.42,45.5,135500.0,31.436,31.4983,31.4222,31.4775,135500.0
2009-04-23 10:10:00,45.51,45.58,45.44,45.55,126300.0,31.4844,31.5328,31.436,31.5121,126300.0
2009-04-23 10:15:00,45.54,45.89,45.52,45.8,124300.0,31.5052,31.7473,31.4913,31.685,124300.0
2009-04-23 10:20:00,45.8,46.17,45.76,46.17,154300.0,31.685,31.941,31.6574,31.941,154300.0
2009-04-23 10:25:00,46.17,46.2,46.08,46.12,122800.0,31.941,31.9618,31.8788,31.9064,122800.0
2009-04-23 10:30:00,46.13,46.13,45.89,45.96,369300.0,31.9133,31.9133,31.7473,31.7957,369300.0
2009-04-23 10:35:00,45.96,46.11,45.94,46.0,143600.0,31.7957,31.8995,31.7819,31.8234,143600.0
2009-04-23 10:40:00,46.0,46.03,45.89,45.96,94800.0,31.8234,31.8442,31.7473,31.7957,94800.0
2009-04-23 10:45:00,45.99,45.99,45.87,45.97,30300.0,31.8165,31.8165,31.7335,31.8027,30300.0
2009-04-23 10:50:00,45.95,45.98,45.84,45.84,202800.0,31.7888,31.8096,31.7127,31.7127,202800.0
2009-04-23 10:55:00,45.84,45.84,45.61,45.74,136500.0,31.7127,31.7127,31.5536,31.6435,136500.0
2009-04-23 11:00:00,45.74,45.78,45.59,45.77,133100.0,31.6435,31.6712,31.5398,31.6643,133100.0
2009-04-23 11:05:00,45.78,45.84,45.7,45.7,45000.0,31.6712,31.7127,31.6159,31.6159,45000.0
2009-04-23 11:10:00,45.69,45.72,45.55,45.63,66200.0,31.6089,31.6297,31.5121,31.5674,66200.0
2009-04-23 11:15:00,45.63,45.7,45.61,45.65,78900.0,31.5674,31.6159,31.5536,31.5813,78900.0
2009-04-23 11:20:00,45.65,45.8,45.65,45.79,84900.0,31.5813,31.685,31.5813,31.6781,84900.0
2009-04-23 11:25:00,45.8,45.8,45.69,45.69,29700.0,31.685,31.685,31.6089,31.6089,29700.0
2009-04-23 11:30:00,45.68,45.83,45.65,45.82,37900.0,31.602,31.7058,31.5813,31.6989,37900.0
2009-04-23 11:35:00,45.83,46.01,45.82,46.01,112600.0,31.7058,31.8303,31.6989,31.8303,112600.0
2009-04-23 11:40:00,46.0,46.17,46.0,46.1,133200.0,31.8234,31.941,31.8234,31.8926,133200.0
2009-04-23 11:45:00,46.1,46.2,46.08,46.14,90600.0,31.8926,31.9618,31.8788,31.9203,90600.0
2009-04-23 11:50:00,46.13,46.25,46.13,46.23,106700.0,31.9133,31.9964,31.9133,31.9825,106700.0
2009-04-23 11:55:00,46.24,46.24,46.1,46.14,130500.0,31.9894,31.9894,31.8926,31.9203,130500.0
2009-04-23 12:00:00,46.16,46.3,46.13,46.29,69800.0,31.9341,32.031,31.9133,32.024,69800.0
2009-04-23 12:05:00,46.29,46.3,46.25,46.25,41900.0,32.024,32.031,31.9964,31.9964,41900.0
2009-04-23 12:10:00,46.26,46.26,46.14,46.15,43300.0,32.0033,32.0033,31.9203,31.9272,43300.0
2009-04-23 12:15:00,46.14,46.35,46.14,46.33,102400.0,31.9203,32.0655,31.9203,32.0517,102400.0
2009-04-23 12:20:00,46.33,46.34,46.21,46.21,51900.0,32.0517,32.0586,31.9687,31.9687,51900.0
2009-04-23 12:25:00,46.23,46.23,46.13,46.14,53600.0,31.9825,31.9825,31.9133,31.9203,53600.0
2009-04-23 12:30:00,46.14,46.14,46.05,46.07,71300.0,31.9203,31.9203,31.858,31.8718,71300.0
2009-04-23 12:35:00,46.08,46.19,46.07,46.17,52600.0,31.8788,31.9549,31.8718,31.941,52600.0
2009-04-23 12:40:00,46.16,46.22,46.09,46.11,56900.0,31.9341,31.9756,31.8857,31.8995,56900.0
2009-04-23 12:45:00,46.11,46.18,46.1,46.17,38300.0,31.8995,31.9479,31.8926,31.941,38300.0
2009-04-23 12:50:00,46.17,46.26,46.17,46.25,44500.0,31.941,32.0033,31.941,31.9964,44500.0
2009-04-23 12:55:00,46.25,46.34,46.25,46.3,108900.0,31.9964,32.0586,31.9964,32.031,108900.0
2009-04-23 13:00:00,46.3,46.38,46.26,46.37,88900.0,32.031,32.0863,32.0033,32.0794,88900.0
2009-04-23 13:05:00,46.36,46.57,46.36,46.51,88800.0,32.0725,32.2177,32.0725,32.1762,88800.0
2009-04-23 13:10:00,46.56,46.72,46.5,46.52,171600.0,32.2108,32.3215,32.1693,32.1832,171600.0
2009-04-23 13:15:00,46.53,46.66,46.52,46.55,115700.0,32.1901,32.28,32.1832,32.2039,115700.0
2009-04-23 13:20:00,46.56,46.61,46.53,46.53,53800.0,32.2108,32.2454,32.1901,32.1901,53800.0
2009-04-23 13:25:00,46.53,46.66,46.52,46.59,126600.0,32.1901,32.28,32.1832,32.2316,126600.0
2009-04-23 13:30:00,46.6,46.65,46.55,46.56,65200.0,32.2385,32.2731,32.2039,32.2108,65200.0
2009-04-23 13:35:00,46.57,46.68,46.56,46.63,76500.0,32.2177,32.2938,32.2108,32.2593,76500.0
2009-04-23 13:40:00,46.63,46.69,46.56,46.64,49700.0,32.2593,32.3008,32.2108,32.2662,49700.0
2009-04-23 13:45:00,46.64,46.68,46.6,46.68,47300.0,32.2662,32.2938,32.2385,32.2938,47300.0
2009-04-23 13:50:00,46.68,46.68,46.6,46.65,85200.0,32.2938,32.2938,32.2385,32.2731,85200.0
2009-04-23 13:55:00,46.67,46.78,46.64,46.78,167400.0,32.2869,32.363,32.2662,32.363,167400.0
2009-04-23 14:00:00,46.77,46.79,46.63,46.67,187300.0,32.3561,32.3699,32.2593,32.2869,187300.0
2009-04-23 14:05:00,46.66,46.77,46.65,46.66,72000.0,32.28,32.3561,32.2731,32.28,72000.0
2009-04-23 14:10:00,46.66,46.74,46.65,46.72,41600.0,32.28,32.3354,32.2731,32.3215,41600.0
2009-04-23 14:15:00,46.72,46.77,46.63,46.64,86800.0,32.3215,32.3561,32.2593,32.2662,86800.0
2009-04-23 14:20:00,46.64,46.66,46.52,46.54,113800.0,32.2662,32.28,32.1832,32.197,113800.0
2009-04-23 14:25:00,46.53,46.67,46.45,46.48,145700.0,32.1901,32.2869,32.1347,32.1555,145700.0
2009-04-23 14:30:00,46.51,46.67,46.46,46.53,67300.0,32.1762,32.2869,32.1416,32.1901,67300.0
2009-04-23 14:35:00,46.54,46.68,46.51,46.67,87400.0,32.197,32.2938,32.1762,32.2869,87400.0
2009-04-23 14:40:00,46.68,46.76,46.63,46.67,78300.0,32.2938,32.3492,32.2593,32.2869,78300.0
2009-04-23 14:45:00,46.68,46.72,46.65,46.66,103400.0,32.2938,32.3215,32.2731,32.28,103400.0
2009-04-23 14:50:00,46.65,46.73,46.57,46.57,101800.0,32.2731,32.3284,32.2177,32.2177,101800.0
2009-04-23 14:55:00,46.57,46.65,46.38,46.41,164300.0,32.2177,32.2731,32.0863,32.1071,164300.0
2009-04-23 15:00:00,46.41,46.46,46.3,46.36,182300.0,32.1071,32.1416,32.031,32.0725,182300.0
2009-04-23 15:05:00,46.36,46.41,46.3,46.36,92900.0,32.0725,32.1071,32.031,32.0725,92900.0
2009-04-23 15:10:00,46.35,46.35,46.16,46.17,172000.0,32.0655,32.0655,31.9341,31.941,172000.0
2009-04-23 15:15:00,46.17,46.34,46.16,46.32,200200.0,31.941,32.0586,31.9341,32.0448,200200.0
2009-04-23 15:20:00,46.32,46.56,46.3,46.52,199000.0,32.0448,32.2108,32.031,32.1832,199000.0
2009-04-23 15:25:00,46.52,46.64,46.52,46.62,221800.0,32.1832,32.2662,32.1832,32.2523,221800.0
2009-04-23 15:30:00,46.62,46.62,46.44,46.59,194200.0,32.2523,32.2523,32.1278,32.2316,194200.0
2009-04-23 15:35:00,46.6,46.6,46.48,46.55,195800.0,32.2385,32.2385,32.1555,32.2039,195800.0
2009-04-23 15:40:00,46.56,46.65,46.5,46.59,218700.0,32.2108,32.2731,32.1693,32.2316,218700.0
2009-04-23 15:45:00,46.59,46.63,46.47,46.59,215900.0,32.2316,32.2593,32.1486,32.2316,215900.0
2009-04-23 15:50:00,46.59,46.8,46.59,46.65,267900.0,32.2316,32.3769,32.2316,32.2731,267900.0
2009-04-23 15:55:00,46.65,47.1,46.59,46.81,409000.0,32.2731,32.5844,32.2316,32.3838,409000.0
2009-04-24 09:30:00,48.08,48.25,47.69,47.99,978900.0,33.2624,33.38,32.9926,33.2001,978900.0
2009-04-24 09:35:00,47.96,48.33,47.96,48.32,682700.0,33.1794,33.4353,33.1794,33.4284,682700.0
2009-04-24 09:40:00,48.32,48.97,48.27,48.92,732900.0,33.4284,33.8781,33.3938,33.8435,732900.0
2009-04-24 09:45:00,48.93,48.95,48.5,48.71,530800.0,33.8504,33.8643,33.5529,33.6982,530800.0
2009-04-24 09:50:00,48.7,48.9,48.5,48.9,479800.0,33.6913,33.8297,33.5529,33.8297,479800.0
2009-04-24 09:55:00,48.89,49.38,48.72,49.28,658800.0,33.8228,34.1617,33.7051,34.0926,658800.0
2009-04-24 10:00:00,49.28,49.32,49.0,49.04,486600.0,34.0926,34.1202,33.8989,33.9265,486600.0
2009-04-24 10:05:00,49.02,49.06,48.42,48.42,293000.0,33.9127,33.9404,33.4976,33.4976,293000.0
2009-04-24 10:10:00,48.43,48.49,48.25,48.49,359600.0,33.5045,33.546,33.38,33.546,359600.0
2009-04-24 10:15:00,48.48,48.75,48.41,48.73,263500.0,33.5391,33.7259,33.4907,33.7121,263500.0
2009-04-24 10:20:00,48.72,48.76,48.49,48.5,232700.0,33.7051,33.7328,33.546,33.5529,232700.0
2009-04-24 10:25:00,48.5,48.72,48.37,48.56,236700.0,33.5529,33.7051,33.463,33.5945,236700.0
2009-04-24 10:30:00,48.57,48.71,48.56,48.67,113000.0,33.6014,33.6982,33.5945,33.6706,113000.0
2009-04-24 10:35:00,48.67,48.69,48.53,48.54,88200.0,33.6706,33.6844,33.5737,33.5806,88200.0
2009-04-24 10:40:00,48.54,48.7,48.5,48.5,168600.0,33.5806,33.6913,33.5529,33.5529,168600.0
2009-04-24 10:45:00,48.51,48.71,48.5,48.71,104000.0,33.5599,33.6982,33.5529,33.6982,104000.0
2009-04-24 10:50:00,48.71,48.97,48.71,48.97,122500.0,33.6982,33.8781,33.6982,33.8781,122500.0
2009-04-24 10:55:00,48.96,49.05,48.79,48.8,97200.0,33.8712,33.9334,33.7536,33.7605,97200.0
2009-04-24 11:00:00,48.8,48.91,48.73,48.76,123600.0,33.7605,33.8366,33.7121,33.7328,123600.0
2009-04-24 11:05:00,48.74,48.79,48.67,48.73,63400.0,33.719,33.7536,33.6706,33.7121,63400.0
2009-04-24 11:10:00,48.74,48.82,48.69,48.7,113300.0,33.719,33.7743,33.6844,33.6913,113300.0
2009-04-24 11:15:00,48.7,48.8,48.69,48.7,81700.0,33.6913,33.7605,33.6844,33.6913,81700.0
2009-04-24 11:20:00,48.69,48.85,48.69,48.79,95300.0,33.6844,33.7951,33.6844,33.7536,95300.0
2009-04-24 11:25:00,48.79,48.92,48.71,48.88,77000.0,33.7536,33.8435,33.6982,33.8158,77000.0
2009-04-24 11:30:00,48.89,49.03,48.88,48.97,99100.0,33.8228,33.9196,33.8158,33.8781,99100.0
2009-04-24 11:35:00,48.96,49.09,48.96,48.97,79000.0,33.8712,33.9611,33.8712,33.8781,79000.0
2009-04-24 11:40:00,48.97,49.23,48.94,49.19,97600.0,33.8781,34.058,33.8573,34.0303,97600.0
2009-04-24 11:45:00,49.2,49.24,49.1,49.15,53000.0,34.0372,34.0649,33.968,34.0026,53000.0
2009-04-24 11:50:00,49.15,49.15,48.81,49.0,278100.0,34.0026,34.0026,33.7674,33.8989,278100.0
2009-04-24 11:55:00,48.99,49.04,48.92,48.92,77000.0,33.8919,33.9265,33.8435,33.8435,77000.0
2009-04-24 12:00:00,48.92,48.96,48.77,48.79,130200.0,33.8435,33.8712,33.7397,33.7536,130200.0
2009-04-24 12:05:00,48.8,48.83,48.78,48.8,45100.0,33.7605,33.7812,33.7467,33.7605,45100.0
2009-04-24 12:10:00,48.79,49.0,48.78,48.94,124300.0,33.7536,33.8989,33.7467,33.8573,124300.0
2009-04-24 12:15:00,48.92,48.92,48.75,48.77,114900.0,33.8435,33.8435,33.7259,33.7397,114900.0
2009-04-24 12:20:00,48.76,48.8,48.7,48.7,88300.0,33.7328,33.7605,33.6913,33.6913,88300.0
2009-04-24 12:25:00,48.71,48.71,48.59,48.67,82500.0,33.6982,33.6982,33.6152,33.6706,82500.0
2009-04-24 12:30:00,48.65,48.85,48.65,48.75,68900.0,33.6567,33.7951,33.6567,33.7259,68900.0
2009-04-24 12:35:00,48.76,48.85,48.75,48.85,30700.0,33.7328,33.7951,33.7259,33.7951,30700.0
2009-04-24 12:40:00,48.85,48.86,48.77,48.82,44300.0,33.7951,33.802,33.7397,33.7743,44300.0
2009-04-24 12:45:00,48.82,48.9,48.8,48.88,58500.0,33.7743,33.8297,33.7605,33.8158,58500.0
2009-04-24 12:50:00,48.88,48.99,48.83,48.9,90600.0,33.8158,33.8919,33.7812,33.8297,90600.0
2009-04-24 12:55:00,48.9,48.96,48.88,48.89,34900.0,33.8297,33.8712,33.8158,33.8228,34900.0
2009-04-24 13:00:00,48.89,48.91,48.88,48.9,45000.0,33.8228,33.8366,33.8158,33.8297,45000.0
2009-04-24 13:05:00,48.9,48.91,48.84,48.85,36400.0,33.8297,33.8366,33.7882,33.7951,36400.0
2009-04-24 13:10:00,48.84,48.87,48.82,48.84,72400.0,33.7882,33.8089,33.7743,33.7882,72400.0
2009-04-24 13:15:00,48.85,48.88,48.81,48.86,64800.0,33.7951,33.8158,33.7674,33.802,64800.0
2009-04-24 13:20:00,48.85,48.89,48.72,48.72,64500.0,33.7951,33.8228,33.7051,33.7051,64500.0
2009-04-24 13:25:00,48.71,48.72,48.63,48.66,112200.0,33.6982,33.7051,33.6429,33.6636,112200.0
2009-04-24 13:30:00,48.66,48.73,48.6,48.6,127200.0,33.6636,33.7121,33.6221,33.6221,127200.0
2009-04-24 13:35:00,48.6,48.64,48.58,48.6,119800.0,33.6221,33.6498,33.6083,33.6221,119800.0
2009-04-24 13:40:00,48.61,48.75,48.59,48.66,63800.0,33.629,33.7259,33.6152,33.6636,63800.0
2009-04-24 13:45:00,48.67,48.82,48.66,48.82,75200.0,33.6706,33.7743,33.6636,33.7743,75200.0
2009-04-24 13:50:00,48.82,48.92,48.8,48.84,91200.0,33.7743,33.8435,33.7605,33.7882,91200.0
2009-04-24 13:55:00,48.84,48.94,48.83,48.94,72400.0,33.7882,33.8573,33.7812,33.8573,72400.0
2009-04-24 14:00:00,48.94,49.09,48.88,49.03,211400.0,33.8573,33.9611,33.8158,33.9196,211400.0
2009-04-24 14:05:00,49.06,49.07,48.97,49.04,177800.0,33.9404,33.9473,33.8781,33.9265,177800.0
2009-04-24 14:10:00,49.03,49.09,48.84,48.85,202900.0,33.9196,33.9611,33.7882,33.7951,202900.0
2009-04-24 14:15:00,48.85,48.95,48.8,48.89,108400.0,33.7951,33.8643,33.7605,33.8228,108400.0
2009-04-24 14:20:00,48.89,49.03,48.8,48.99,139600.0,33.8228,33.9196,33.7605,33.8919,139600.0
2009-04-24 14:25:00,48.99,49.17,48.98,49.14,105900.0,33.8919,34.0165,33.885,33.9957,105900.0
2009-04-24 14:30:00,49.14,49.38,49.13,49.3,181000.0,33.9957,34.1617,33.9888,34.1064,181000.0
2009-04-24 14:35:00,49.3,49.45,49.25,49.33,111700.0,34.1064,34.2102,34.0718,34.1271,111700.0
2009-04-24 14:40:00,49.35,49.41,49.26,49.32,99000.0,34.141,34.1825,34.0787,34.1202,99000.0
2009-04-24 14:45:00,49.33,49.47,49.19,49.21,91700.0,34.1271,34.224,34.0303,34.0441,91700.0
2009-04-24 14:50:00,49.22,49.35,49.09,49.17,143900.0,34.0511,34.141,33.9611,34.0165,143900.0
2009-04-24 14:55:00,49.17,49.37,49.17,49.33,117900.0,34.0165,34.1548,34.0165,34.1271,117900.0
2009-04-24 15:00:00,49.33,49.43,49.17,49.17,140200.0,34.1271,34.1963,34.0165,34.0165,140200.0
2009-04-24 15:05:00,49.17,49.42,49.17,49.4,147400.0,34.0165,34.1894,34.0165,34.1756,147400.0
2009-04-24 15:10:00,49.41,49.5,49.39,49.43,222900.0,34.1825,34.2448,34.1687,34.1963,222900.0
2009-04-24 15:15:00,49.43,49.46,49.38,49.38,149700.0,34.1963,34.2171,34.1617,34.1617,149700.0
2009-04-24 15:20:00,49.38,49.49,49.38,49.41,161000.0,34.1617,34.2378,34.1617,34.1825,161000.0
2009-04-24 15:25:00,49.41,49.57,49.4,49.49,187700.0,34.1825,34.2932,34.1756,34.2378,187700.0
2009-04-24 15:30:00,49.49,49.67,49.49,49.67,229300.0,34.2378,34.3624,34.2378,34.3624,229300.0
2009-04-24 15:35:00,49.67,49.8,49.6,49.78,279900.0,34.3624,34.4523,34.3139,34.4385,279900.0
2009-04-24 15:40:00,49.78,49.99,49.73,49.89,445500.0,34.4385,34.5837,34.4039,34.5146,445500.0
2009-04-24 15:45:00,49.9,50.0,49.83,49.88,255000.0,34.5215,34.5907,34.4731,34.5076,255000.0
2009-04-24 15:50:00,49.88,50.02,49.6,49.63,543400.0,34.5076,34.6045,34.3139,34.3347,543400.0
2009-04-24 15:55:00,49.61,49.91,49.43,49.91,704300.0,34.3209,34.5284,34.1963,34.5284,704300.0
2009-04-27 09:30:00,49.69,50.31,49.33,50.3,301800.0,34.3762,34.8051,34.1271,34.7982,301800.0
2009-04-27 09:35:00,50.29,50.46,50.05,50.24,151700.0,34.7913,34.9089,34.6253,34.7567,151700.0
2009-04-27 09:40:00,50.25,50.25,49.88,50.07,306400.0,34.7636,34.7636,34.5076,34.6391,306400.0
2009-04-27 09:45:00,50.09,50.43,50.08,50.28,182400.0,34.6529,34.8881,34.646,34.7844,182400.0
2009-04-27 09:50:00,50.31,50.4,50.15,50.23,126800.0,34.8051,34.8674,34.6944,34.7498,126800.0
2009-04-27 09:55:00,50.24,50.37,50.17,50.25,143200.0,34.7567,34.8466,34.7083,34.7636,143200.0
2009-04-27 10:00:00,50.26,50.32,50.14,50.23,181400.0,34.7705,34.812,34.6875,34.7498,181400.0
2009-04-27 10:05:00,50.23,50.26,50.05,50.14,154700.0,34.7498,34.7705,34.6253,34.6875,154700.0
2009-04-27 10:10:00,50.14,50.17,49.94,49.98,202300.0,34.6875,34.7083,34.5492,34.5768,202300.0
2009-04-27 10:15:00,49.97,50.22,49.71,50.17,292400.0,34.5699,34.7429,34.39,34.7083,292400.0
2009-04-27 10:20:00,50.15,50.32,50.06,50.25,141700.0,34.6944,34.812,34.6322,34.7636,141700.0
2009-04-27 10:25:00,50.25,50.28,50.15,50.28,89900.0,34.7636,34.7844,34.6944,34.7844,89900.0
2009-04-27 10:30:00,50.25,50.27,50.08,50.08,70100.0,34.7636,34.7775,34.646,34.646,70100.0
2009-04-27 10:35:00,50.09,50.16,50.07,50.08,66300.0,34.6529,34.7014,34.6391,34.646,66300.0
2009-04-27 10:40:00,50.07,50.1,49.98,49.98,107500.0,34.6391,34.6598,34.5768,34.5768,107500.0
2009-04-27 10:45:00,49.99,50.19,49.98,50.19,97900.0,34.5837,34.7221,34.5768,34.7221,97900.0
2009-04-27 10:50:00,50.2,50.25,50.12,50.24,88000.0,34.729,34.7636,34.6737,34.7567,88000.0
2009-04-27 10:55:00,50.25,50.4,50.23,50.39,136300.0,34.7636,34.8674,34.7498,34.8605,136300.0
2009-04-27 11:00:00,50.39,50.4,50.3,50.33,59900.0,34.8605,34.8674,34.7982,34.819,59900.0
2009-04-27 11:05:00,50.33,50.34,50.11,50.18,80400.0,34.819,34.8259,34.6668,34.7152,80400.0
2009-04-27 11:10:00,50.17,50.19,50.14,50.19,21600.0,34.7083,34.7221,34.6875,34.7221,21600.0
2009-04-27 11:15:00,50.19,50.32,50.16,50.32,85100.0,34.7221,34.812,34.7014,34.812,85100.0
2009-04-27 11:20:00,50.32,50.33,50.24,50.27,47300.0,34.812,34.819,34.7567,34.7775,47300.0
2009-04-27 11:25:00,50.27,50.3,50.25,50.28,50000.0,34.7775,34.7982,34.7636,34.7844,50000.0
2009-04-27 11:30:00,50.27,50.28,50.13,50.18,71200.0,34.7775,34.7844,34.6806,34.7152,71200.0
2009-04-27 11:35:00,50.18,50.21,50.13,50.21,53700.0,34.7152,34.7359,34.6806,34.7359,53700.0
2009-04-27 11:40:00,50.2,50.29,50.17,50.29,91400.0,34.729,34.7913,34.7083,34.7913,91400.0
2009-04-27 11:45:00,50.3,50.4,50.29,50.37,78800.0,34.7982,34.8674,34.7913,34.8466,78800.0
2009-04-27 11:50:00,50.38,50.46,50.33,50.37,85900.0,34.8536,34.9089,34.819,34.8466,85900.0
2009-04-27 11:55:00,50.36,50.4,50.3,50.34,48700.0,34.8397,34.8674,34.7982,34.8259,48700.0
2009-04-27 12:00:00,50.33,50.43,50.32,50.42,39900.0,34.819,34.8881,34.812,34.8812,39900.0
2009-04-27 12:05:00,50.41,50.43,50.37,50.38,38500.0,34.8743,34.8881,34.8466,34.8536,38500.0
2009-04-27 12:10:00,50.38,50.38,50.31,50.37,46000.0,34.8536,34.8536,34.8051,34.8466,46000.0
2009-04-27 12:15:00,50.36,50.36,50.3,50.31,51700.0,34.8397,34.8397,34.7982,34.8051,51700.0
2009-04-27 12:20:00,50.3,50.37,50.3,50.31,27500.0,34.7982,34.8466,34.7982,34.8051,27500.0
2009-04-27 12:25:00,50.32,50.35,50.25,50.3,44200.0,34.812,34.8328,34.7636,34.7982,44200.0
2009-04-27 12:30:00,50.3,50.36,50.28,50.31,105800.0,34.7982,34.8397,34.7844,34.8051,105800.0
2009-04-27 12:35:00,50.31,50.49,50.3,50.47,102000.0,34.8051,34.9297,34.7982,34.9158,102000.0
2009-04-27 12:40:00,50.48,50.55,50.46,50.53,119500.0,34.9227,34.9712,34.9089,34.9573,119500.0
2009-04-27 12:45:00,50.53,50.55,50.47,50.53,94600.0,34.9573,34.9712,34.9158,34.9573,94600.0
2009-04-27 12:50:00,50.52,50.52,50.42,50.49,54500.0,34.9504,34.9504,34.8812,34.9297,54500.0
2009-04-27 12:55:00,50.49,50.54,50.43,50.46,59800.0,34.9297,34.9642,34.8881,34.9089,59800.0
2009-04-27 13:00:00,50.47,50.49,50.34,50.39,41200.0,34.9158,34.9297,34.8259,34.8605,41200.0
2009-04-27 13:05:00,50.39,50.4,50.31,50.36,44700.0,34.8605,34.8674,34.8051,34.8397,44700.0
2009-04-27 13:10:00,50.36,50.38,50.27,50.27,31200.0,34.8397,34.8536,34.7775,34.7775,31200.0
2009-04-27 13:15:00,50.27,50.3,50.2,50.2,61500.0,34.7775,34.7982,34.729,34.729,61500.0
2009-04-27 13:20:00,50.2,50.23,50.17,50.2,49100.0,34.729,34.7498,34.7083,34.729,49100.0
2009-04-27 13:25:00,50.2,50.23,50.11,50.12,33200.0,34.729,34.7498,34.6668,34.6737,33200.0
2009-04-27 13:30:00,50.13,50.22,50.07,50.17,69600.0,34.6806,34.7429,34.6391,34.7083,69600.0
2009-04-27 13:35:00,50.17,50.17,50.09,50.12,35300.0,34.7083,34.7083,34.6529,34.6737,35300.0
2009-04-27 13:40:00,50.12,50.14,50.08,50.11,30600.0,34.6737,34.6875,34.646,34.6668,30600.0
2009-04-27 13:45:00,50.1,50.11,50.0,50.01,43600.0,34.6598,34.6668,34.5907,34.5976,43600.0
2009-04-27 13:50:00,50.01,50.1,49.93,49.97,70700.0,34.5976,34.6598,34.5422,34.5699,70700.0
2009-04-27 13:55:00,49.96,49.99,49.88,49.99,41000.0,34.563,34.5837,34.5076,34.5837,41000.0
2009-04-27 14:00:00,49.99,49.99,49.9,49.94,62600.0,34.5837,34.5837,34.5215,34.5492,62600.0
2009-04-27 14:05:00,49.94,50.0,49.91,49.94,53700.0,34.5492,34.5907,34.5284,34.5492,53700.0
2009-04-27 14:10:00,49.93,50.05,49.88,49.9,100700.0,34.5422,34.6253,34.5076,34.5215,100700.0
2009-04-27 14:15:00,49.9,49.95,49.83,49.9,118400.0,34.5215,34.5561,34.4731,34.5215,118400.0
2009-04-27 14:20:00,49.9,49.95,49.86,49.89,72900.0,34.5215,34.5561,34.4938,34.5146,72900.0
2009-04-27 14:25:00,49.89,49.93,49.8,49.91,73300.0,34.5146,34.5422,34.4523,34.5284,73300.0
2009-04-27 14:30:00,49.92,50.0,49.88,50.0,62500.0,34.5353,34.5907,34.5076,34.5907,62500.0
2009-04-27 14:35:00,49.99,50.01,49.95,49.99,106400.0,34.5837,34.5976,34.5561,34.5837,106400.0
2009-04-27 14:40:00,49.99,50.0,49.96,50.0,91300.0,34.5837,34.5907,34.563,34.5907,91300.0
2009-04-27 14:45:00,50.0,50.02,49.99,50.0,64900.0,34.5907,34.6045,34.5837,34.5907,64900.0
2009-04-27 14:50:00,50.01,50.05,49.97,49.99,80500.0,34.5976,34.6253,34.5699,34.5837,80500.0
2009-04-27 14:55:00,49.99,50.06,49.98,50.03,72400.0,34.5837,34.6322,34.5768,34.6114,72400.0
2009-04-27 15:00:00,50.04,50.04,49.97,50.03,87900.0,34.6183,34.6183,34.5699,34.6114,87900.0
2009-04-27 15:05:00,50.03,50.04,49.97,50.0,150600.0,34.6114,34.6183,34.5699,34.5907,150600.0
2009-04-27 15:10:00,50.0,50.09,49.99,50.06,113400.0,34.5907,34.6529,34.5837,34.6322,113400.0
2009-04-27 15:15:00,50.07,50.24,50.04,50.23,96100.0,34.6391,34.7567,34.6183,34.7498,96100.0
2009-04-27 15:20:00,50.23,50.28,50.18,50.22,93100.0,34.7498,34.7844,34.7152,34.7429,93100.0
2009-04-27 15:25:00,50.23,50.24,50.08,50.12,155400.0,34.7498,34.7567,34.646,34.6737,155400.0
2009-04-27 15:30:00,50.12,50.17,50.05,50.09,97900.0,34.6737,34.7083,34.6253,34.6529,97900.0
2009-04-27 15:35:00,50.09,50.12,50.05,50.05,95300.0,34.6529,34.6737,34.6253,34.6253,95300.0
2009-04-27 15:40:00,50.05,50.24,50.05,50.23,164700.0,34.6253,34.7567,34.6253,34.7498,164700.0
2009-04-27 15:45:00,50.23,50.31,50.21,50.25,205400.0,34.7498,34.8051,34.7359,34.7636,205400.0
2009-04-27 15:50:00,50.24,50.26,50.14,50.26,163700.0,34.7567,34.7705,34.6875,34.7705,163700.0
2009-04-27 15:55:00,50.25,50.25,50.01,50.12,258100.0,34.7636,34.7636,34.5976,34.6737,258100.0
2009-04-28 09:30:00,49.98,50.11,49.85,50.08,146300.0,34.5768,34.6668,34.4869,34.646,146300.0
2009-04-28 09:35:00,50.05,50.33,49.95,50.32,118200.0,34.6253,34.819,34.5561,34.812,118200.0
2009-04-28 09:40:00,50.3,50.63,50.09,50.46,116900.0,34.7982,35.0265,34.6529,34.9089,116900.0
2009-04-28 09:45:00,50.47,50.68,50.47,50.67,94700.0,34.9158,35.0611,34.9158,35.0542,94700.0
2009-04-28 09:50:00,50.65,50.67,50.05,50.39,136700.0,35.0403,35.0542,34.6253,34.8605,136700.0
2009-04-28 09:55:00,50.39,50.6,50.36,50.57,100800.0,34.8605,35.0058,34.8397,34.985,100800.0
2009-04-28 10:00:00,50.58,50.74,50.46,50.56,176100.0,34.9919,35.1026,34.9089,34.9781,176100.0
2009-04-28 10:05:00,50.57,50.65,50.55,50.57,77400.0,34.985,35.0403,34.9712,34.985,77400.0
2009-04-28 10:10:00,50.56,50.72,50.56,50.72,56200.0,34.9781,35.0888,34.9781,35.0888,56200.0
2009-04-28 10:15:00,50.72,50.73,50.58,50.73,147100.0,35.0888,35.0957,34.9919,35.0957,147100.0
2009-04-28 10:20:00,50.73,50.74,50.65,50.69,78900.0,35.0957,35.1026,35.0403,35.068,78900.0
2009-04-28 10:25:00,50.69,50.83,50.67,50.81,88400.0,35.068,35.1649,35.0542,35.151,88400.0
2009-04-28 10:30:00,50.81,50.96,50.77,50.96,74300.0,35.151,35.2548,35.1234,35.2548,74300.0
2009-04-28 10:35:00,50.95,50.97,50.9,50.97,46200.0,35.2479,35.2617,35.2133,35.2617,46200.0
2009-04-28 10:40:00,50.95,50.99,50.87,50.96,55300.0,35.2479,35.2756,35.1925,35.2548,55300.0
2009-04-28 10:45:00,50.96,51.0,50.91,50.99,125100.0,35.2548,35.2825,35.2202,35.2756,125100.0
2009-04-28 10:50:00,50.99,51.0,50.78,50.78,73900.0,35.2756,35.2825,35.1303,35.1303,73900.0
2009-04-28 10:55:00,50.78,50.88,50.75,50.85,50600.0,35.1303,35.1995,35.1095,35.1787,50600.0
2009-04-28 11:00:00,50.86,50.99,50.86,50.9,94900.0,35.1856,35.2756,35.1856,35.2133,94900.0
2009-04-28 11:05:00,50.92,50.95,50.85,50.88,58400.0,35.2271,35.2479,35.1787,35.1995,58400.0
2009-04-28 11:10:00,50.88,50.93,50.88,50.91,49700.0,35.1995,35.2341,35.1995,35.2202,49700.0
2009-04-28 11:15:00,50.91,51.0,50.91,51.0,78500.0,35.2202,35.2825,35.2202,35.2825,78500.0
2009-04-28 11:20:00,51.0,51.0,50.91,50.91,64800.0,35.2825,35.2825,35.2202,35.2202,64800.0
2009-04-28 11:25:00,50.91,50.95,50.78,50.78,57900.0,35.2202,35.2479,35.1303,35.1303,57900.0
2009-04-28 11:30:00,50.79,50.91,50.79,50.88,65100.0,35.1372,35.2202,35.1372,35.1995,65100.0
2009-04-28 11:35:00,50.87,50.9,50.83,50.9,54600.0,35.1925,35.2133,35.1649,35.2133,54600.0
2009-04-28 11:40:00,50.9,50.93,50.84,50.85,40200.0,35.2133,35.2341,35.1718,35.1787,40200.0
2009-04-28 11:45:00,50.85,50.86,50.79,50.85,46000.0,35.1787,35.1856,35.1372,35.1787,46000.0
2009-04-28 11:50:00,50.85,50.92,50.8,50.91,48400.0,35.1787,35.2271,35.1441,35.2202,48400.0
2009-04-28 11:55:00,50.91,50.95,50.88,50.89,40700.0,35.2202,35.2479,35.1995,35.2064,40700.0
2009-04-28 12:00:00,50.89,50.94,50.85,50.89,117900.0,35.2064,35.241,35.1787,35.2064,117900.0
2009-04-28 12:05:00,50.89,50.9,50.81,50.82,28400.0,35.2064,35.2133,35.151,35.158,28400.0
2009-04-28 12:10:00,50.82,50.84,50.77,50.79,32000.0,35.158,35.1718,35.1234,35.1372,32000.0
2009-04-28 12:15:00,50.79,50.81,50.72,50.76,34800.0,35.1372,35.151,35.0888,35.1164,34800.0
2009-04-28 12:20:00,50.76,50.84,50.76,50.8,47000.0,35.1164,35.1718,35.1164,35.1441,47000.0
2009-04-28 12:25:00,50.81,50.93,50.8,50.92,39000.0,35.151,35.2341,35.1441,35.2271,39000.0
2009-04-28 12:30:00,50.92,50.96,50.9,50.95,74100.0,35.2271,35.2548,35.2133,35.2479,74100.0
2009-04-28 12:35:00,50.95,50.96,50.91,50.96,54900.0,35.2479,35.2548,35.2202,35.2548,54900.0
2009-04-28 12:40:00,50.95,50.97,50.93,50.96,34500.0,35.2479,35.2617,35.2341,35.2548,34500.0
2009-04-28 12:45:00,50.97,51.05,50.96,51.02,58500.0,35.2617,35.3171,35.2548,35.2963,58500.0
2009-04-28 12:50:00,51.01,51.02,50.97,51.0,36400.0,35.2894,35.2963,35.2617,35.2825,36400.0
2009-04-28 12:55:00,51.01,51.05,50.95,51.05,33900.0,35.2894,35.3171,35.2479,35.3171,33900.0
2009-04-28 13:00:00,51.05,51.07,50.93,50.95,69800.0,35.3171,35.3309,35.2341,35.2479,69800.0
2009-04-28 13:05:00,50.95,50.95,50.77,50.83,63400.0,35.2479,35.2479,35.1234,35.1649,63400.0
2009-04-28 13:10:00,50.82,50.89,50.8,50.86,33600.0,35.158,35.2064,35.1441,35.1856,33600.0
2009-04-28 13:15:00,50.85,50.88,50.81,50.84,33500.0,35.1787,35.1995,35.151,35.1718,33500.0
2009-04-28 13:20:00,50.86,50.86,50.73,50.79,52200.0,35.1856,35.1856,35.0957,35.1372,52200.0
2009-04-28 13:25:00,50.78,50.78,50.62,50.72,81600.0,35.1303,35.1303,35.0196,35.0888,81600.0
2009-04-28 13:30:00,50.7,50.76,50.67,50.72,76000.0,35.0749,35.1164,35.0542,35.0888,76000.0
2009-04-28 13:35:00,50.72,50.73,50.57,50.63,62900.0,35.0888,35.0957,34.985,35.0265,62900.0
2009-04-28 13:40:00,50.64,50.7,50.51,50.52,71700.0,35.0334,35.0749,34.9435,34.9504,71700.0
2009-04-28 13:45:00,50.52,50.66,50.52,50.64,34200.0,34.9504,35.0473,34.9504,35.0334,34200.0
2009-04-28 13:50:00,50.65,50.68,50.56,50.6,70400.0,35.0403,35.0611,34.9781,35.0058,70400.0
2009-04-28 13:55:00,50.6,50.6,50.5,50.5,37900.0,35.0058,35.0058,34.9366,34.9366,37900.0
2009-04-28 14:00:00,50.51,50.58,50.45,50.55,115400.0,34.9435,34.9919,34.902,34.9712,115400.0
2009-04-28 14:05:00,50.56,50.59,50.41,50.51,79500.0,34.9781,34.9988,34.8743,34.9435,79500.0
2009-04-28 14:10:00,50.52,50.62,50.5,50.57,43700.0,34.9504,35.0196,34.9366,34.985,43700.0
2009-04-28 14:15:00,50.57,50.58,50.46,50.5,36700.0,34.985,34.9919,34.9089,34.9366,36700.0
2009-04-28 14:20:00,50.5,50.66,50.47,50.65,50900.0,34.9366,35.0473,34.9158,35.0403,50900.0
2009-04-28 14:25:00,50.66,50.67,50.58,50.58,30200.0,35.0473,35.0542,34.9919,34.9919,30200.0
2009-04-28 14:30:00,50.58,50.65,50.58,50.63,71900.0,34.9919,35.0403,34.9919,35.0265,71900.0
2009-04-28 14:35:00,50.65,50.72,50.59,50.7,39000.0,35.0403,35.0888,34.9988,35.0749,39000.0
2009-04-28 14:40:00,50.7,50.75,50.68,50.72,31400.0,35.0749,35.1095,35.0611,35.0888,31400.0
2009-04-28 14:45:00,50.73,50.73,50.65,50.69,38700.0,35.0957,35.0957,35.0403,35.068,38700.0
2009-04-28 14:50:00,50.69,50.73,50.66,50.7,30200.0,35.068,35.0957,35.0473,35.0749,30200.0
2009-04-28 14:55:00,50.7,50.74,50.66,50.69,36600.0,35.0749,35.1026,35.0473,35.068,36600.0
2009-04-28 15:00:00,50.69,50.75,50.68,50.71,49400.0,35.068,35.1095,35.0611,35.0819,49400.0
2009-04-28 15:05:00,50.72,50.74,50.62,50.72,51500.0,35.0888,35.1026,35.0196,35.0888,51500.0
2009-04-28 15:10:00,50.71,50.78,50.6,50.63,69100.0,35.0819,35.1303,35.0058,35.0265,69100.0
2009-04-28 15:15:00,50.64,50.66,50.57,50.59,51100.0,35.0334,35.0473,34.985,34.9988,51100.0
2009-04-28 15:20:00,50.59,50.67,50.59,50.62,43600.0,34.9988,35.0542,34.9988,35.0196,43600.0
2009-04-28 15:25:00,50.62,50.68,50.58,50.6,80700.0,35.0196,35.0611,34.9919,35.0058,80700.0
2009-04-28 15:30:00,50.6,50.63,50.56,50.58,137700.0,35.0058,35.0265,34.9781,34.9919,137700.0
2009-04-28 15:35:00,50.6,50.71,50.59,50.61,150800.0,35.0058,35.0819,34.9988,35.0127,150800.0
2009-04-28 15:40:00,50.6,50.64,50.54,50.59,131800.0,35.0058,35.0334,34.9642,34.9988,131800.0
2009-04-28 15:45:00,50.59,50.6,50.53,50.55,231000.0,34.9988,35.0058,34.9573,34.9712,231000.0
2009-04-28 15:50:00,50.54,50.56,50.2,50.55,138000.0,34.9642,34.9781,34.729,34.9712,138000.0
2009-04-28 15:55:00,50.55,50.56,50.39,50.43,300500.0,34.9712,34.9781,34.8605,34.8881,300500.0
2009-04-29 09:30:00,50.68,50.76,50.32,50.62,73200.0,35.0611,35.1164,34.812,35.0196,73200.0
2009-04-29 09:35:00,50.6,50.65,50.48,50.63,44200.0,35.0058,35.0403,34.9227,35.0265,44200.0
2009-04-29 09:40:00,50.63,50.87,50.61,50.82,60400.0,35.0265,35.1925,35.0127,35.158,60400.0
2009-04-29 09:45:00,50.82,51.05,50.81,50.95,94400.0,35.158,35.3171,35.151,35.2479,94400.0
2009-04-29 09:50:00,50.95,50.97,50.82,50.86,58000.0,35.2479,35.2617,35.158,35.1856,58000.0
2009-04-29 09:55:00,50.86,51.0,50.84,51.0,81900.0,35.1856,35.2825,35.1718,35.2825,81900.0
2009-04-29 10:00:00,51.0,51.18,51.0,51.1,126900.0,35.2825,35.407,35.2825,35.3517,126900.0
2009-04-29 10:05:00,51.1,51.35,51.08,51.32,136100.0,35.3517,35.5246,35.3378,35.5039,136100.0
2009-04-29 10:10:00,51.32,51.37,51.2,51.21,166500.0,35.5039,35.5384,35.4208,35.4278,166500.0
2009-04-29 10:15:00,51.2,51.38,51.2,51.34,122300.0,35.4208,35.5454,35.4208,35.5177,122300.0
2009-04-29 10:20:00,51.33,51.44,51.3,51.4,92100.0,35.5108,35.5869,35.49,35.5592,92100.0
2009-04-29 10:25:00,51.4,51.48,51.3,51.34,75100.0,35.5592,35.6145,35.49,35.5177,75100.0
2009-04-29 10:30:00,51.34,51.5,51.32,51.49,63900.0,35.5177,35.6284,35.5039,35.6215,63900.0
2009-04-29 10:35:00,51.48,51.58,51.46,51.58,73900.0,35.6145,35.6837,35.6007,35.6837,73900.0
2009-04-29 10:40:00,51.58,51.75,51.57,51.73,114900.0,35.6837,35.8013,35.6768,35.7875,114900.0
2009-04-29 10:45:00,51.72,51.76,51.6,51.6,166100.0,35.7806,35.8083,35.6976,35.6976,166100.0
2009-04-29 10:50:00,51.6,51.67,51.35,51.43,99400.0,35.6976,35.746,35.5246,35.58,99400.0
2009-04-29 10:55:00,51.43,51.44,51.26,51.29,76300.0,35.58,35.5869,35.4623,35.4831,76300.0
2009-04-29 11:00:00,51.3,51.3,51.16,51.22,38000.0,35.49,35.49,35.3932,35.4347,38000.0
2009-04-29 11:05:00,51.22,51.26,51.18,51.25,44800.0,35.4347,35.4623,35.407,35.4554,44800.0
2009-04-29 11:10:00,51.23,51.26,51.18,51.18,92800.0,35.4416,35.4623,35.407,35.407,92800.0
2009-04-29 11:15:00,51.18,51.26,51.18,51.2,43500.0,35.407,35.4623,35.407,35.4208,43500.0
2009-04-29 11:20:00,51.2,51.47,51.19,51.47,75200.0,35.4208,35.6076,35.4139,35.6076,75200.0
2009-04-29 11:25:00,51.45,51.51,51.26,51.37,71900.0,35.5938,35.6353,35.4623,35.5384,71900.0
2009-04-29 11:30:00,51.37,51.5,51.36,51.45,81700.0,35.5384,35.6284,35.5315,35.5938,81700.0
2009-04-29 11:35:00,51.4,51.44,51.33,51.36,89000.0,35.5592,35.5869,35.5108,35.5315,89000.0
2009-04-29 11:40:00,51.35,51.43,51.28,51.29,34600.0,35.5246,35.58,35.4762,35.4831,34600.0
2009-04-29 11:45:00,51.28,51.42,51.28,51.41,30700.0,35.4762,35.573,35.4762,35.5661,30700.0
2009-04-29 11:50:00,51.42,51.42,51.33,51.38,32400.0,35.573,35.573,35.5108,35.5454,32400.0
2009-04-29 11:55:00,51.37,51.39,51.28,51.39,26800.0,35.5384,35.5523,35.4762,35.5523,26800.0
2009-04-29 12:00:00,51.37,51.44,51.37,51.4,49300.0,35.5384,35.5869,35.5384,35.5592,49300.0
2009-04-29 12:05:00,51.4,51.4,51.28,51.33,55800.0,35.5592,35.5592,35.4762,35.5108,55800.0
2009-04-29 12:10:00,51.33,51.36,51.27,51.36,74300.0,35.5108,35.5315,35.4693,35.5315,74300.0
2009-04-29 12:15:00,51.34,51.42,51.31,51.4,59300.0,35.5177,35.573,35.4969,35.5592,59300.0
2009-04-29 12:20:00,51.41,51.44,51.33,51.35,33600.0,35.5661,35.5869,35.5108,35.5246,33600.0
2009-04-29 12:25:00,51.37,51.46,51.36,51.36,25300.0,35.5384,35.6007,35.5315,35.5315,25300.0
2009-04-29 12:30:00,51.37,51.4,51.33,51.4,10800.0,35.5384,35.5592,35.5108,35.5592,10800.0
2009-04-29 12:35:00,51.4,51.41,51.25,51.25,24500.0,35.5592,35.5661,35.4554,35.4554,24500.0
2009-04-29 12:40:00,51.26,51.37,51.25,51.31,13000.0,35.4623,35.5384,35.4554,35.4969,13000.0
2009-04-29 12:45:00,51.31,51.33,51.23,51.25,18400.0,35.4969,35.5108,35.4416,35.4554,18400.0
2009-04-29 12:50:00,51.24,51.25,51.14,51.14,40600.0,35.4485,35.4554,35.3793,35.3793,40600.0
2009-04-29 12:55:00,51.16,51.24,51.15,51.22,17900.0,35.3932,35.4485,35.3862,35.4347,17900.0
2009-04-29 13:00:00,51.22,51.26,51.2,51.21,17900.0,35.4347,35.4623,35.4208,35.4278,17900.0
2009-04-29 13:05:00,51.2,51.24,51.18,51.2,18400.0,35.4208,35.4485,35.407,35.4208,18400.0
2009-04-29 13:10:00,51.2,51.22,51.14,51.22,23000.0,35.4208,35.4347,35.3793,35.4347,23000.0
2009-04-29 13:15:00,51.22,51.28,51.19,51.24,24900.0,35.4347,35.4762,35.4139,35.4485,24900.0
2009-04-29 13:20:00,51.25,51.39,51.24,51.37,26000.0,35.4554,35.5523,35.4485,35.5384,26000.0
2009-04-29 13:25:00,51.37,51.44,51.34,51.39,36600.0,35.5384,35.5869,35.5177,35.5523,36600.0
2009-04-29 13:30:00,51.41,51.41,51.33,51.39,40700.0,35.5661,35.5661,35.5108,35.5523,40700.0
2009-04-29 13:35:00,51.39,51.39,51.21,51.21,62700.0,35.5523,35.5523,35.4278,35.4278,62700.0
2009-04-29 13:40:00,51.21,51.29,51.19,51.27,20600.0,35.4278,35.4831,35.4139,35.4693,20600.0
2009-04-29 13:45:00,51.26,51.31,51.21,51.29,35400.0,35.4623,35.4969,35.4278,35.4831,35400.0
2009-04-29 13:50:00,51.3,51.3,51.23,51.24,39900.0,35.49,35.49,35.4416,35.4485,39900.0
2009-04-29 13:55:00,51.23,51.33,51.23,51.26,30600.0,35.4416,35.5108,35.4416,35.4623,30600.0
2009-04-29 14:00:00,51.24,51.27,51.2,51.25,26500.0,35.4485,35.4693,35.4208,35.4554,26500.0
2009-04-29 14:05:00,51.26,51.45,51.26,51.39,32200.0,35.4623,35.5938,35.4623,35.5523,32200.0
2009-04-29 14:10:00,51.39,51.48,51.38,51.48,33400.0,35.5523,35.6145,35.5454,35.6145,33400.0
2009-04-29 14:15:00,51.46,51.6,51.35,51.46,102600.0,35.6007,35.6976,35.5246,35.6007,102600.0
2009-04-29 14:20:00,51.44,51.56,51.3,51.36,112000.0,35.5869,35.6699,35.49,35.5315,112000.0
2009-04-29 14:25:00,51.37,51.53,51.36,51.48,42000.0,35.5384,35.6491,35.5315,35.6145,42000.0
2009-04-29 14:30:00,51.49,51.69,51.37,51.64,130600.0,35.6215,35.7598,35.5384,35.7252,130600.0
2009-04-29 14:35:00,51.64,51.64,51.55,51.55,72000.0,35.7252,35.7252,35.663,35.663,72000.0
2009-04-29 14:40:00,51.57,51.61,51.45,51.48,78200.0,35.6768,35.7045,35.5938,35.6145,78200.0
2009-04-29 14:45:00,51.47,51.48,51.27,51.28,97300.0,35.6076,35.6145,35.4693,35.4762,97300.0
2009-04-29 14:50:00,51.28,51.33,51.18,51.25,71000.0,35.4762,35.5108,35.407,35.4554,71000.0
2009-04-29 14:55:00,51.25,51.4,51.21,51.4,54200.0,35.4554,35.5592,35.4278,35.5592,54200.0
2009-04-29 15:00:00,51.39,51.4,51.22,51.32,62200.0,35.5523,35.5592,35.4347,35.5039,62200.0
2009-04-29 15:05:00,51.33,51.37,51.26,51.29,69000.0,35.5108,35.5384,35.4623,35.4831,69000.0
2009-04-29 15:10:00,51.29,51.36,51.23,51.27,46600.0,35.4831,35.5315,35.4416,35.4693,46600.0
2009-04-29 15:15:00,51.28,51.3,51.11,51.17,51800.0,35.4762,35.49,35.3586,35.4001,51800.0
2009-04-29 15:20:00,51.17,51.26,51.12,51.14,59100.0,35.4001,35.4623,35.3655,35.3793,59100.0
2009-04-29 15:25:00,51.15,51.21,51.06,51.11,52500.0,35.3862,35.4278,35.324,35.3586,52500.0
2009-04-29 15:30:00,51.12,51.14,51.0,51.08,104200.0,35.3655,35.3793,35.2825,35.3378,104200.0
2009-04-29 15:35:00,51.08,51.11,50.98,51.03,90000.0,35.3378,35.3586,35.2686,35.3032,90000.0
2009-04-29 15:40:00,51.04,51.1,50.94,50.94,84500.0,35.3102,35.3517,35.241,35.241,84500.0
2009-04-29 15:45:00,50.94,50.99,50.74,50.86,179000.0,35.241,35.2756,35.1026,35.1856,179000.0
2009-04-29 15:50:00,50.87,51.1,50.85,50.87,124300.0,35.1925,35.3517,35.1787,35.1925,124300.0
2009-04-29 15:55:00,50.88,51.04,50.87,51.04,243500.0,35.1995,35.3102,35.1925,35.3102,243500.0
2009-04-30 09:30:00,50.95,51.33,50.36,50.36,215300.0,35.2479,35.5108,34.8397,34.8397,215300.0
2009-04-30 09:35:00,50.41,50.64,50.36,50.48,72900.0,34.8743,35.0334,34.8397,34.9227,72900.0
2009-04-30 09:40:00,50.5,50.55,50.27,50.3,116900.0,34.9366,34.9712,34.7775,34.7982,116900.0
2009-04-30 09:45:00,50.29,50.36,49.99,50.02,168700.0,34.7913,34.8397,34.5837,34.6045,168700.0
2009-04-30 09:50:00,50.02,50.16,50.0,50.07,105100.0,34.6045,34.7014,34.5907,34.6391,105100.0
2009-04-30 09:55:00,50.05,50.13,49.99,50.02,178400.0,34.6253,34.6806,34.5837,34.6045,178400.0
2009-04-30 10:00:00,50.02,50.49,50.01,50.31,253600.0,34.6045,34.9297,34.5976,34.8051,253600.0
2009-04-30 10:05:00,50.31,50.34,50.27,50.33,124200.0,34.8051,34.8259,34.7775,34.819,124200.0
2009-04-30 10:10:00,50.33,50.41,50.31,50.32,95500.0,34.819,34.8743,34.8051,34.812,95500.0
2009-04-30 10:15:00,50.31,50.33,50.11,50.12,210300.0,34.8051,34.819,34.6668,34.6737,210300.0
2009-04-30 10:20:00,50.13,50.34,50.11,50.22,75200.0,34.6806,34.8259,34.6668,34.7429,75200.0
2009-04-30 10:25:00,50.24,50.24,50.08,50.13,97300.0,34.7567,34.7567,34.646,34.6806,97300.0
2009-04-30 10:30:00,50.13,50.14,49.92,49.94,174100.0,34.6806,34.6875,34.5353,34.5492,174100.0
2009-04-30 10:35:00,49.95,50.14,49.94,50.11,66600.0,34.5561,34.6875,34.5492,34.6668,66600.0
2009-04-30 10:40:00,50.1,50.11,50.02,50.02,79900.0,34.6598,34.6668,34.6045,34.6045,79900.0
2009-04-30 10:45:00,50.01,50.04,49.98,50.02,67600.0,34.5976,34.6183,34.5768,34.6045,67600.0
2009-04-30 10:50:00,50.0,50.05,49.98,50.03,103700.0,34.5907,34.6253,34.5768,34.6114,103700.0
2009-04-30 10:55:00,50.04,50.06,49.98,50.01,67700.0,34.6183,34.6322,34.5768,34.5976,67700.0
2009-04-30 11:00:00,50.02,50.06,50.02,50.05,42000.0,34.6045,34.6322,34.6045,34.6253,42000.0
2009-04-30 11:05:00,50.04,50.08,49.99,50.07,81300.0,34.6183,34.646,34.5837,34.6391,81300.0
2009-04-30 11:10:00,50.06,50.12,50.06,50.08,78100.0,34.6322,34.6737,34.6322,34.646,78100.0
2009-04-30 11:15:00,50.08,50.1,50.06,50.09,44500.0,34.646,34.6598,34.6322,34.6529,44500.0
2009-04-30 11:20:00,50.1,50.26,50.08,50.2,82000.0,34.6598,34.7705,34.646,34.729,82000.0
2009-04-30 11:25:00,50.2,50.25,50.07,50.11,111400.0,34.729,34.7636,34.6391,34.6668,111400.0
2009-04-30 11:30:00,50.09,50.17,50.03,50.03,42000.0,34.6529,34.7083,34.6114,34.6114,42000.0
2009-04-30 11:35:00,50.02,50.06,49.99,50.0,61400.0,34.6045,34.6322,34.5837,34.5907,61400.0
2009-04-30 11:40:00,49.99,50.09,49.99,50.04,54000.0,34.5837,34.6529,34.5837,34.6183,54000.0
2009-04-30 11:45:00,50.03,50.12,49.99,50.11,31600.0,34.6114,34.6737,34.5837,34.6668,31600.0
2009-04-30 11:50:00,50.1,50.11,49.99,50.02,55400.0,34.6598,34.6668,34.5837,34.6045,55400.0
2009-04-30 11:55:00,50.03,50.03,49.9,49.9,129500.0,34.6114,34.6114,34.5215,34.5215,129500.0
2009-04-30 12:00:00,49.89,50.0,49.79,49.83,147200.0,34.5146,34.5907,34.4454,34.4731,147200.0
2009-04-30 12:05:00,49.82,49.95,49.74,49.75,109000.0,34.4661,34.5561,34.4108,34.4177,109000.0
2009-04-30 12:10:00,49.75,49.76,49.66,49.69,109400.0,34.4177,34.4246,34.3554,34.3762,109400.0
2009-04-30 12:15:00,49.69,49.69,49.63,49.64,58600.0,34.3762,34.3762,34.3347,34.3416,58600.0
2009-04-30 12:20:00,49.64,49.67,49.58,49.6,99400.0,34.3416,34.3624,34.3001,34.3139,99400.0
2009-04-30 12:25:00,49.57,49.72,49.57,49.63,73400.0,34.2932,34.397,34.2932,34.3347,73400.0
2009-04-30 12:30:00,49.66,49.69,49.49,49.63,92600.0,34.3554,34.3762,34.2378,34.3347,92600.0
2009-04-30 12:35:00,49.62,49.66,49.49,49.5,69600.0,34.3278,34.3554,34.2378,34.2448,69600.0
2009-04-30 12:40:00,49.5,49.54,49.37,49.44,82700.0,34.2448,34.2724,34.1548,34.2032,82700.0
2009-04-30 12:45:00,49.42,49.53,49.37,49.53,99100.0,34.1894,34.2655,34.1548,34.2655,99100.0
2009-04-30 12:50:00,49.53,49.7,49.52,49.62,107400.0,34.2655,34.3831,34.2586,34.3278,107400.0
2009-04-30 12:55:00,49.62,49.64,49.5,49.57,60600.0,34.3278,34.3416,34.2448,34.2932,60600.0
2009-04-30 13:00:00,49.59,49.67,49.5,49.62,58200.0,34.307,34.3624,34.2448,34.3278,58200.0
2009-04-30 13:05:00,49.61,49.62,49.53,49.53,53000.0,34.3209,34.3278,34.2655,34.2655,53000.0
2009-04-30 13:10:00,49.53,49.59,49.46,49.56,38300.0,34.2655,34.307,34.2171,34.2863,38300.0
2009-04-30 13:15:00,49.56,49.56,49.39,49.42,74800.0,34.2863,34.2863,34.1687,34.1894,74800.0
2009-04-30 13:20:00,49.42,49.43,49.22,49.26,143400.0,34.1894,34.1963,34.0511,34.0787,143400.0
2009-04-30 13:25:00,49.25,49.27,49.0,49.1,241700.0,34.0718,34.0856,33.8989,33.968,241700.0
2009-04-30 13:30:00,49.1,49.26,49.06,49.2,100400.0,33.968,34.0787,33.9404,34.0372,100400.0
2009-04-30 13:35:00,49.2,49.21,48.99,49.0,199900.0,34.0372,34.0441,33.8919,33.8989,199900.0
2009-04-30 13:40:00,49.0,49.06,48.95,48.98,67900.0,33.8989,33.9404,33.8643,33.885,67900.0
2009-04-30 13:45:00,48.98,49.02,48.92,49.01,67100.0,33.885,33.9127,33.8435,33.9058,67100.0
2009-04-30 13:50:00,49.0,49.04,48.91,48.97,94600.0,33.8989,33.9265,33.8366,33.8781,94600.0
2009-04-30 13:55:00,48.99,49.04,48.94,48.98,83700.0,33.8919,33.9265,33.8573,33.885,83700.0
2009-04-30 14:00:00,48.97,49.14,48.93,49.14,77500.0,33.8781,33.9957,33.8504,33.9957,77500.0
2009-04-30 14:05:00,49.14,49.14,48.96,48.99,106000.0,33.9957,33.9957,33.8712,33.8919,106000.0
2009-04-30 14:10:00,49.0,49.06,48.92,48.94,63000.0,33.8989,33.9404,33.8435,33.8573,63000.0
2009-04-30 14:15:00,48.93,49.04,48.91,49.04,56000.0,33.8504,33.9265,33.8366,33.9265,56000.0
2009-04-30 14:20:00,49.04,49.11,49.02,49.1,92700.0,33.9265,33.975,33.9127,33.968,92700.0
2009-04-30 14:25:00,49.1,49.15,49.07,49.14,42700.0,33.968,34.0026,33.9473,33.9957,42700.0
2009-04-30 14:30:00,49.13,49.14,49.08,49.13,44800.0,33.9888,33.9957,33.9542,33.9888,44800.0
2009-04-30 14:35:00,49.14,49.15,49.06,49.08,82300.0,33.9957,34.0026,33.9404,33.9542,82300.0
2009-04-30 14:40:00,49.08,49.09,48.97,48.99,65200.0,33.9542,33.9611,33.8781,33.8919,65200.0
2009-04-30 14:45:00,49.0,49.09,48.99,49.03,52500.0,33.8989,33.9611,33.8919,33.9196,52500.0
2009-04-30 14:50:00,49.01,49.09,48.96,49.06,45400.0,33.9058,33.9611,33.8712,33.9404,45400.0
2009-04-30 14:55:00,49.06,49.06,48.99,49.01,106100.0,33.9404,33.9404,33.8919,33.9058,106100.0
2009-04-30 15:00:00,49.01,49.01,48.88,48.99,137600.0,33.9058,33.9058,33.8158,33.8919,137600.0
2009-04-30 15:05:00,48.99,48.99,48.73,48.74,147900.0,33.8919,33.8919,33.7121,33.719,147900.0
2009-04-30 15:10:00,48.73,48.8,48.66,48.67,191700.0,33.7121,33.7605,33.6636,33.6706,191700.0
2009-04-30 15:15:00,48.68,48.69,48.55,48.56,212700.0,33.6775,33.6844,33.5875,33.5945,212700.0
2009-04-30 15:20:00,48.57,48.58,48.45,48.52,205400.0,33.6014,33.6083,33.5184,33.5668,205400.0
2009-04-30 15:25:00,48.52,48.54,48.4,48.46,191900.0,33.5668,33.5806,33.4838,33.5253,191900.0
2009-04-30 15:30:00,48.46,48.55,48.43,48.52,212100.0,33.5253,33.5875,33.5045,33.5668,212100.0
2009-04-30 15:35:00,48.53,48.71,48.45,48.68,235000.0,33.5737,33.6982,33.5184,33.6775,235000.0
2009-04-30 15:40:00,48.69,48.73,48.47,48.65,211000.0,33.6844,33.7121,33.5322,33.6567,211000.0
2009-04-30 15:45:00,48.65,48.78,48.63,48.67,236800.0,33.6567,33.7467,33.6429,33.6706,236800.0
2009-04-30 15:50:00,48.66,48.74,48.25,48.67,719300.0,33.6636,33.719,33.38,33.6706,719300.0
2009-04-30 15:55:00,48.66,48.69,48.4,48.4,794000.0,33.6636,33.6844,33.4838,33.4838,794000.0
2009-05-01 09:30:00,48.48,48.73,48.48,48.56,103300.0,33.5391,33.7121,33.5391,33.5945,103300.0
2009-05-01 09:35:00,48.55,48.56,48.2,48.47,121000.0,33.5875,33.5945,33.3454,33.5322,121000.0
2009-05-01 09:40:00,48.45,48.51,48.37,48.4,52500.0,33.5184,33.5599,33.463,33.4838,52500.0
2009-05-01 09:45:00,48.41,48.5,48.32,48.44,93600.0,33.4907,33.5529,33.4284,33.5114,93600.0
2009-05-01 09:50:00,48.44,48.65,48.42,48.65,116900.0,33.5114,33.6567,33.4976,33.6567,116900.0
2009-05-01 09:55:00,48.67,48.83,48.61,48.81,112200.0,33.6706,33.7812,33.629,33.7674,112200.0
2009-05-01 10:00:00,48.83,48.86,48.65,48.77,99100.0,33.7812,33.802,33.6567,33.7397,99100.0
2009-05-01 10:05:00,48.77,48.78,48.46,48.46,54000.0,33.7397,33.7467,33.5253,33.5253,54000.0
2009-05-01 10:10:00,48.46,48.6,48.43,48.58,138000.0,33.5253,33.6221,33.5045,33.6083,138000.0
2009-05-01 10:15:00,48.58,48.92,48.58,48.85,182700.0,33.6083,33.8435,33.6083,33.7951,182700.0
2009-05-01 10:20:00,48.85,48.9,48.73,48.8,83100.0,33.7951,33.8297,33.7121,33.7605,83100.0
2009-05-01 10:25:00,48.79,48.84,48.74,48.84,35000.0,33.7536,33.7882,33.719,33.7882,35000.0
2009-05-01 10:30:00,48.84,48.93,48.76,48.88,68300.0,33.7882,33.8504,33.7328,33.8158,68300.0
2009-05-01 10:35:00,48.86,48.89,48.81,48.88,41300.0,33.802,33.8228,33.7674,33.8158,41300.0
2009-05-01 10:40:00,48.88,49.1,48.87,49.08,78000.0,33.8158,33.968,33.8089,33.9542,78000.0
2009-05-01 10:45:00,49.08,49.08,49.01,49.01,48200.0,33.9542,33.9542,33.9058,33.9058,48200.0
2009-05-01 10:50:00,49.01,49.05,48.96,48.99,46900.0,33.9058,33.9334,33.8712,33.8919,46900.0
2009-05-01 10:55:00,48.98,49.01,48.94,48.98,43700.0,33.885,33.9058,33.8573,33.885,43700.0
2009-05-01 11:00:00,48.94,48.98,48.87,48.92,36300.0,33.8573,33.885,33.8089,33.8435,36300.0
2009-05-01 11:05:00,48.93,48.99,48.87,48.92,53300.0,33.8504,33.8919,33.8089,33.8435,53300.0
2009-05-01 11:10:00,48.92,49.09,48.92,48.98,58000.0,33.8435,33.9611,33.8435,33.885,58000.0
2009-05-01 11:15:00,48.98,49.0,48.9,48.91,35400.0,33.885,33.8989,33.8297,33.8366,35400.0
2009-05-01 11:20:00,48.92,48.99,48.86,48.86,32400.0,33.8435,33.8919,33.802,33.802,32400.0
2009-05-01 11:25:00,48.85,48.88,48.75,48.75,52200.0,33.7951,33.8158,33.7259,33.7259,52200.0
2009-05-01 11:30:00,48.75,48.81,48.66,48.67,35100.0,33.7259,33.7674,33.6636,33.6706,35100.0
2009-05-01 11:35:00,48.67,48.68,48.48,48.52,46700.0,33.6706,33.6775,33.5391,33.5668,46700.0
2009-05-01 11:40:00,48.52,48.59,48.47,48.58,55700.0,33.5668,33.6152,33.5322,33.6083,55700.0
2009-05-01 11:45:00,48.57,48.66,48.55,48.66,62900.0,33.6014,33.6636,33.5875,33.6636,62900.0
2009-05-01 11:50:00,48.64,48.69,48.6,48.6,62900.0,33.6498,33.6844,33.6221,33.6221,62900.0
2009-05-01 11:55:00,48.6,48.6,48.52,48.52,18500.0,33.6221,33.6221,33.5668,33.5668,18500.0
2009-05-01 12:00:00,48.52,48.56,48.5,48.54,31800.0,33.5668,33.5945,33.5529,33.5806,31800.0
2009-05-01 12:05:00,48.54,48.55,48.45,48.47,23700.0,33.5806,33.5875,33.5184,33.5322,23700.0
2009-05-01 12:10:00,48.47,48.52,48.45,48.45,26800.0,33.5322,33.5668,33.5184,33.5184,26800.0
2009-05-01 12:15:00,48.45,48.48,48.4,48.4,29300.0,33.5184,33.5391,33.4838,33.4838,29300.0
2009-05-01 12:20:00,48.41,48.48,48.4,48.47,26900.0,33.4907,33.5391,33.4838,33.5322,26900.0
2009-05-01 12:25:00,48.47,48.51,48.46,48.47,87800.0,33.5322,33.5599,33.5253,33.5322,87800.0
2009-05-01 12:30:00,48.48,48.57,48.45,48.56,68300.0,33.5391,33.6014,33.5184,33.5945,68300.0
2009-05-01 12:35:00,48.56,48.68,48.54,48.64,51800.0,33.5945,33.6775,33.5806,33.6498,51800.0
2009-05-01 12:40:00,48.63,48.67,48.54,48.55,45800.0,33.6429,33.6706,33.5806,33.5875,45800.0
2009-05-01 12:45:00,48.55,48.56,48.5,48.52,47500.0,33.5875,33.5945,33.5529,33.5668,47500.0
2009-05-01 12:50:00,48.49,48.54,48.49,48.54,60100.0,33.546,33.5806,33.546,33.5806,60100.0
2009-05-01 12:55:00,48.54,48.57,48.48,48.56,54900.0,33.5806,33.6014,33.5391,33.5945,54900.0
2009-05-01 13:00:00,48.56,48.58,48.53,48.54,39800.0,33.5945,33.6083,33.5737,33.5806,39800.0
2009-05-01 13:05:00,48.53,48.54,48.49,48.51,40900.0,33.5737,33.5806,33.546,33.5599,40900.0
2009-05-01 13:10:00,48.51,48.51,48.42,48.46,29400.0,33.5599,33.5599,33.4976,33.5253,29400.0
2009-05-01 13:15:00,48.46,48.52,48.41,48.42,84100.0,33.5253,33.5668,33.4907,33.4976,84100.0
2009-05-01 13:20:00,48.42,48.46,48.41,48.45,26000.0,33.4976,33.5253,33.4907,33.5184,26000.0
2009-05-01 13:25:00,48.45,48.5,48.44,48.47,26600.0,33.5184,33.5529,33.5114,33.5322,26600.0
2009-05-01 13:30:00,48.47,48.53,48.42,48.44,58300.0,33.5322,33.5737,33.4976,33.5114,58300.0
2009-05-01 13:35:00,48.43,48.49,48.39,48.47,89700.0,33.5045,33.546,33.4768,33.5322,89700.0
2009-05-01 13:40:00,48.47,48.56,48.46,48.5,78500.0,33.5322,33.5945,33.5253,33.5529,78500.0
2009-05-01 13:45:00,48.5,48.51,48.46,48.48,54300.0,33.5529,33.5599,33.5253,33.5391,54300.0
2009-05-01 13:50:00,48.48,48.5,48.42,48.5,51200.0,33.5391,33.5529,33.4976,33.5529,51200.0
2009-05-01 13:55:00,48.5,48.54,48.46,48.49,108000.0,33.5529,33.5806,33.5253,33.546,108000.0
2009-05-01 14:00:00,48.5,48.56,48.48,48.55,83300.0,33.5529,33.5945,33.5391,33.5875,83300.0
2009-05-01 14:05:00,48.54,48.58,48.53,48.55,72900.0,33.5806,33.6083,33.5737,33.5875,72900.0
2009-05-01 14:10:00,48.55,48.55,48.5,48.51,38300.0,33.5875,33.5875,33.5529,33.5599,38300.0
2009-05-01 14:15:00,48.51,48.55,48.51,48.52,20600.0,33.5599,33.5875,33.5599,33.5668,20600.0
2009-05-01 14:20:00,48.53,48.55,48.48,48.52,29300.0,33.5737,33.5875,33.5391,33.5668,29300.0
2009-05-01 14:25:00,48.52,48.6,48.45,48.45,111300.0,33.5668,33.6221,33.5184,33.5184,111300.0
2009-05-01 14:30:00,48.45,48.5,48.4,48.45,67500.0,33.5184,33.5529,33.4838,33.5184,67500.0
2009-05-01 14:35:00,48.45,48.47,48.39,48.4,64600.0,33.5184,33.5322,33.4768,33.4838,64600.0
2009-05-01 14:40:00,48.4,48.4,48.35,48.4,40000.0,33.4838,33.4838,33.4492,33.4838,40000.0
2009-05-01 14:45:00,48.39,48.43,48.36,48.4,63200.0,33.4768,33.5045,33.4561,33.4838,63200.0
2009-05-01 14:50:00,48.4,48.43,48.37,48.4,35800.0,33.4838,33.5045,33.463,33.4838,35800.0
2009-05-01 14:55:00,48.4,48.41,48.31,48.32,39600.0,33.4838,33.4907,33.4215,33.4284,39600.0
2009-05-01 15:00:00,48.33,48.43,48.32,48.4,64300.0,33.4353,33.5045,33.4284,33.4838,64300.0
2009-05-01 15:05:00,48.4,48.44,48.36,48.36,67400.0,33.4838,33.5114,33.4561,33.4561,67400.0
2009-05-01 15:10:00,48.37,48.39,48.31,48.38,88700.0,33.463,33.4768,33.4215,33.4699,88700.0
2009-05-01 15:15:00,48.37,48.37,48.21,48.21,91600.0,33.463,33.463,33.3523,33.3523,91600.0
2009-05-01 15:20:00,48.21,48.28,48.16,48.18,82900.0,33.3523,33.4007,33.3177,33.3316,82900.0
2009-05-01 15:25:00,48.18,48.25,48.17,48.19,77300.0,33.3316,33.38,33.3246,33.3385,77300.0
2009-05-01 15:30:00,48.19,48.19,48.07,48.16,102100.0,33.3385,33.3385,33.2555,33.3177,102100.0
2009-05-01 15:35:00,48.15,48.24,48.15,48.21,137800.0,33.3108,33.3731,33.3108,33.3523,137800.0
2009-05-01 15:40:00,48.21,48.35,48.2,48.31,135000.0,33.3523,33.4492,33.3454,33.4215,135000.0
2009-05-01 15:45:00,48.31,48.33,48.26,48.29,93400.0,33.4215,33.4353,33.3869,33.4077,93400.0
2009-05-01 15:50:00,48.3,48.6,48.29,48.39,234400.0,33.4146,33.6221,33.4077,33.4768,234400.0
2009-05-01 15:55:00,48.39,48.64,48.35,48.61,444700.0,33.4768,33.6498,33.4492,33.629,444700.0
2009-05-04 09:30:00,49.12,49.19,48.5,48.54,198600.0,33.9819,34.0303,33.5529,33.5806,198600.0
2009-05-04 09:35:00,48.54,48.66,48.5,48.55,97600.0,33.5806,33.6636,33.5529,33.5875,97600.0
2009-05-04 09:40:00,48.52,48.63,48.48,48.52,62200.0,33.5668,33.6429,33.5391,33.5668,62200.0
2009-05-04 09:45:00,48.51,48.54,48.34,48.37,68500.0,33.5599,33.5806,33.4423,33.463,68500.0
2009-05-04 09:50:00,48.37,48.39,48.19,48.3,49400.0,33.463,33.4768,33.3385,33.4146,49400.0
2009-05-04 09:55:00,48.29,48.36,48.22,48.29,47400.0,33.4077,33.4561,33.3592,33.4077,47400.0
2009-05-04 10:00:00,48.3,48.65,48.3,48.64,114400.0,33.4146,33.6567,33.4146,33.6498,114400.0
2009-05-04 10:05:00,48.63,48.76,48.58,48.69,111000.0,33.6429,33.7328,33.6083,33.6844,111000.0
2009-05-04 10:10:00,48.68,48.72,48.51,48.59,83100.0,33.6775,33.7051,33.5599,33.6152,83100.0
2009-05-04 10:15:00,48.6,48.62,48.5,48.58,41800.0,33.6221,33.636,33.5529,33.6083,41800.0
2009-05-04 10:20:00,48.6,48.82,48.6,48.78,120300.0,33.6221,33.7743,33.6221,33.7467,120300.0
2009-05-04 10:25:00,48.79,48.82,48.68,48.7,59800.0,33.7536,33.7743,33.6775,33.6913,59800.0
2009-05-04 10:30:00,48.7,48.71,48.59,48.7,220300.0,33.6913,33.6982,33.6152,33.6913,220300.0
2009-05-04 10:35:00,48.68,48.72,48.58,48.62,68100.0,33.6775,33.7051,33.6083,33.636,68100.0
2009-05-04 10:40:00,48.63,48.68,48.61,48.67,75700.0,33.6429,33.6775,33.629,33.6706,75700.0
2009-05-04 10:45:00,48.68,48.69,48.56,48.57,52500.0,33.6775,33.6844,33.5945,33.6014,52500.0
2009-05-04 10:50:00,48.57,48.61,48.49,48.49,75800.0,33.6014,33.629,33.546,33.546,75800.0
2009-05-04 10:55:00,48.49,48.52,48.4,48.43,62300.0,33.546,33.5668,33.4838,33.5045,62300.0
2009-05-04 11:00:00,48.44,48.59,48.41,48.57,44800.0,33.5114,33.6152,33.4907,33.6014,44800.0
2009-05-04 11:05:00,48.58,48.65,48.48,48.49,52400.0,33.6083,33.6567,33.5391,33.546,52400.0
2009-05-04 11:10:00,48.49,48.55,48.42,48.44,65500.0,33.546,33.5875,33.4976,33.5114,65500.0
2009-05-04 11:15:00,48.44,48.49,48.4,48.42,55300.0,33.5114,33.546,33.4838,33.4976,55300.0
2009-05-04 11:20:00,48.43,48.45,48.29,48.3,117100.0,33.5045,33.5184,33.4077,33.4146,117100.0
2009-05-04 11:25:00,48.29,48.31,48.24,48.3,55500.0,33.4077,33.4215,33.3731,33.4146,55500.0
2009-05-04 11:30:00,48.3,48.33,48.28,48.33,61600.0,33.4146,33.4353,33.4007,33.4353,61600.0
2009-05-04 11:35:00,48.34,48.37,48.3,48.35,52200.0,33.4423,33.463,33.4146,33.4492,52200.0
2009-05-04 11:40:00,48.35,48.38,48.29,48.34,38800.0,33.4492,33.4699,33.4077,33.4423,38800.0
2009-05-04 11:45:00,48.34,48.44,48.34,48.4,21500.0,33.4423,33.5114,33.4423,33.4838,21500.0
2009-05-04 11:50:00,48.41,48.43,48.22,48.23,39800.0,33.4907,33.5045,33.3592,33.3662,39800.0
2009-05-04 11:55:00,48.24,48.32,48.24,48.31,21500.0,33.3731,33.4284,33.3731,33.4215,21500.0
2009-05-04 12:00:00,48.32,48.42,48.3,48.42,27600.0,33.4284,33.4976,33.4146,33.4976,27600.0
2009-05-04 12:05:00,48.43,48.43,48.31,48.32,30600.0,33.5045,33.5045,33.4215,33.4284,30600.0
2009-05-04 12:10:00,48.32,48.33,48.24,48.26,36100.0,33.4284,33.4353,33.3731,33.3869,36100.0
2009-05-04 12:15:00,48.26,48.37,48.24,48.35,30200.0,33.3869,33.463,33.3731,33.4492,30200.0
2009-05-04 12:20:00,48.36,48.38,48.23,48.25,52700.0,33.4561,33.4699,33.3662,33.38,52700.0
2009-05-04 12:25:00,48.25,48.29,48.21,48.24,27200.0,33.38,33.4077,33.3523,33.3731,27200.0
2009-05-04 12:30:00,48.24,48.3,48.24,48.28,25300.0,33.3731,33.4146,33.3731,33.4007,25300.0
2009-05-04 12:35:00,48.29,48.33,48.26,48.32,22000.0,33.4077,33.4353,33.3869,33.4284,22000.0
2009-05-04 12:40:00,48.31,48.4,48.31,48.36,37900.0,33.4215,33.4838,33.4215,33.4561,37900.0
2009-05-04 12:45:00,48.37,48.37,48.26,48.28,25400.0,33.463,33.463,33.3869,33.4007,25400.0
2009-05-04 12:50:00,48.28,48.29,48.13,48.14,56700.0,33.4007,33.4077,33.297,33.3039,56700.0
2009-05-04 12:55:00,48.15,48.16,48.12,48.14,54400.0,33.3108,33.3177,33.2901,33.3039,54400.0
2009-05-04 13:00:00,48.14,48.18,48.09,48.1,54600.0,33.3039,33.3316,33.2693,33.2762,54600.0
2009-05-04 13:05:00,48.1,48.15,48.08,48.14,62900.0,33.2762,33.3108,33.2624,33.3039,62900.0
2009-05-04 13:10:00,48.15,48.18,48.1,48.16,56400.0,33.3108,33.3316,33.2762,33.3177,56400.0
2009-05-04 13:15:00,48.16,48.2,48.08,48.11,49100.0,33.3177,33.3454,33.2624,33.2831,49100.0
2009-05-04 13:20:00,48.12,48.24,48.11,48.21,32200.0,33.2901,33.3731,33.2831,33.3523,32200.0
2009-05-04 13:25:00,48.21,48.23,48.19,48.2,32800.0,33.3523,33.3662,33.3385,33.3454,32800.0
2009-05-04 13:30:00,48.22,48.27,48.2,48.27,36900.0,33.3592,33.3938,33.3454,33.3938,36900.0
2009-05-04 13:35:00,48.27,48.29,48.25,48.27,18100.0,33.3938,33.4077,33.38,33.3938,18100.0
2009-05-04 13:40:00,48.28,48.28,48.23,48.27,15900.0,33.4007,33.4007,33.3662,33.3938,15900.0
2009-05-04 13:45:00,48.27,48.33,48.24,48.33,19900.0,33.3938,33.4353,33.3731,33.4353,19900.0
2009-05-04 13:50:00,48.33,48.37,48.26,48.27,36400.0,33.4353,33.463,33.3869,33.3938,36400.0
2009-05-04 13:55:00,48.26,48.37,48.26,48.37,28100.0,33.3869,33.463,33.3869,33.463,28100.0
2009-05-04 14:00:00,48.37,48.4,48.23,48.33,62200.0,33.463,33.4838,33.3662,33.4353,62200.0
2009-05-04 14:05:00,48.35,48.37,48.24,48.26,43300.0,33.4492,33.463,33.3731,33.3869,43300.0
2009-05-04 14:10:00,48.28,48.33,48.24,48.25,27400.0,33.4007,33.4353,33.3731,33.38,27400.0
2009-05-04 14:15:00,48.26,48.35,48.25,48.33,39700.0,33.3869,33.4492,33.38,33.4353,39700.0
2009-05-04 14:20:00,48.34,48.4,48.31,48.37,87000.0,33.4423,33.4838,33.4215,33.463,87000.0
2009-05-04 14:25:00,48.38,48.48,48.35,48.46,63900.0,33.4699,33.5391,33.4492,33.5253,63900.0
2009-05-04 14:30:00,48.46,48.48,48.4,48.42,26400.0,33.5253,33.5391,33.4838,33.4976,26400.0
2009-05-04 14:35:00,48.42,48.44,48.29,48.31,78300.0,33.4976,33.5114,33.4077,33.4215,78300.0
2009-05-04 14:40:00,48.31,48.32,48.25,48.3,43900.0,33.4215,33.4284,33.38,33.4146,43900.0
2009-05-04 14:45:00,48.3,48.42,48.3,48.41,44400.0,33.4146,33.4976,33.4146,33.4907,44400.0
2009-05-04 14:50:00,48.41,48.43,48.33,48.36,67500.0,33.4907,33.5045,33.4353,33.4561,67500.0
2009-05-04 14:55:00,48.37,48.42,48.33,48.39,40300.0,33.463,33.4976,33.4353,33.4768,40300.0
2009-05-04 15:00:00,48.39,48.52,48.38,48.5,91700.0,33.4768,33.5668,33.4699,33.5529,91700.0
2009-05-04 15:05:00,48.5,48.59,48.45,48.47,101400.0,33.5529,33.6152,33.5184,33.5322,101400.0
2009-05-04 15:10:00,48.47,48.49,48.42,48.46,57100.0,33.5322,33.546,33.4976,33.5253,57100.0
2009-05-04 15:15:00,48.47,48.51,48.44,48.5,29900.0,33.5322,33.5599,33.5114,33.5529,29900.0
2009-05-04 15:20:00,48.5,48.54,48.43,48.46,63600.0,33.5529,33.5806,33.5045,33.5253,63600.0
2009-05-04 15:25:00,48.46,48.46,48.37,48.39,132900.0,33.5253,33.5253,33.463,33.4768,132900.0
2009-05-04 15:30:00,48.4,48.44,48.31,48.34,125200.0,33.4838,33.5114,33.4215,33.4423,125200.0
2009-05-04 15:35:00,48.35,48.4,48.31,48.38,95200.0,33.4492,33.4838,33.4215,33.4699,95200.0
2009-05-04 15:40:00,48.39,48.44,48.34,48.39,143200.0,33.4768,33.5114,33.4423,33.4768,143200.0
2009-05-04 15:45:00,48.4,48.42,48.28,48.33,117300.0,33.4838,33.4976,33.4007,33.4353,117300.0
2009-05-04 15:50:00,48.34,48.43,48.33,48.41,212900.0,33.4423,33.5045,33.4353,33.4907,212900.0
2009-05-04 15:55:00,48.41,48.66,48.4,48.66,472200.0,33.4907,33.6636,33.4838,33.6636,472200.0
2009-05-05 09:30:00,48.51,48.81,48.31,48.42,123300.0,33.5599,33.7674,33.4215,33.4976,123300.0
2009-05-05 09:35:00,48.43,48.56,48.23,48.35,61900.0,33.5045,33.5945,33.3662,33.4492,61900.0
2009-05-05 09:40:00,48.47,48.58,48.3,48.57,58000.0,33.5322,33.6083,33.4146,33.6014,58000.0
2009-05-05 09:45:00,48.56,48.72,48.46,48.71,85600.0,33.5945,33.7051,33.5253,33.6982,85600.0
2009-05-05 09:50:00,48.7,48.86,48.59,48.84,71100.0,33.6913,33.802,33.6152,33.7882,71100.0
2009-05-05 09:55:00,48.84,48.88,48.61,48.72,74500.0,33.7882,33.8158,33.629,33.7051,74500.0
2009-05-05 10:00:00,48.69,48.8,48.54,48.55,77800.0,33.6844,33.7605,33.5806,33.5875,77800.0
2009-05-05 10:05:00,48.55,48.64,48.4,48.42,130600.0,33.5875,33.6498,33.4838,33.4976,130600.0
2009-05-05 10:10:00,48.42,48.49,48.33,48.4,60100.0,33.4976,33.546,33.4353,33.4838,60100.0
2009-05-05 10:15:00,48.4,48.48,48.37,48.38,341800.0,33.4838,33.5391,33.463,33.4699,341800.0
2009-05-05 10:20:00,48.38,48.42,48.27,48.31,87600.0,33.4699,33.4976,33.3938,33.4215,87600.0
2009-05-05 10:25:00,48.3,48.33,48.19,48.27,77000.0,33.4146,33.4353,33.3385,33.3938,77000.0
2009-05-05 10:30:00,48.27,48.28,48.18,48.27,46400.0,33.3938,33.4007,33.3316,33.3938,46400.0
2009-05-05 10:35:00,48.27,48.29,48.19,48.27,49400.0,33.3938,33.4077,33.3385,33.3938,49400.0
2009-05-05 10:40:00,48.28,48.3,48.21,48.21,39000.0,33.4007,33.4146,33.3523,33.3523,39000.0
2009-05-05 10:45:00,48.21,48.24,48.16,48.18,96100.0,33.3523,33.3731,33.3177,33.3316,96100.0
2009-05-05 10:50:00,48.18,48.18,48.05,48.11,76200.0,33.3316,33.3316,33.2416,33.2831,76200.0
2009-05-05 10:55:00,48.07,48.09,48.0,48.03,68700.0,33.2555,33.2693,33.207,33.2278,68700.0
2009-05-05 11:00:00,48.03,48.11,48.01,48.01,83100.0,33.2278,33.2831,33.214,33.214,83100.0
2009-05-05 11:05:00,48.01,48.05,48.0,48.02,68900.0,33.214,33.2416,33.207,33.2209,68900.0
2009-05-05 11:10:00,48.01,48.03,47.91,47.93,129200.0,33.214,33.2278,33.1448,33.1586,129200.0
2009-05-05 11:15:00,47.93,47.98,47.92,47.95,81700.0,33.1586,33.1932,33.1517,33.1724,81700.0
2009-05-05 11:20:00,47.95,48.04,47.95,48.0,79000.0,33.1724,33.2347,33.1724,33.207,79000.0
2009-05-05 11:25:00,48.0,48.1,47.99,48.07,69500.0,33.207,33.2762,33.2001,33.2555,69500.0
2009-05-05 11:30:00,48.06,48.09,47.96,47.96,41500.0,33.2485,33.2693,33.1794,33.1794,41500.0
2009-05-05 11:35:00,47.96,47.96,47.9,47.9,66700.0,33.1794,33.1794,33.1379,33.1379,66700.0
2009-05-05 11:40:00,47.9,47.9,47.77,47.77,98900.0,33.1379,33.1379,33.0479,33.0479,98900.0
2009-05-05 11:45:00,47.77,47.79,47.73,47.77,59900.0,33.0479,33.0618,33.0202,33.0479,59900.0
2009-05-05 11:50:00,47.79,47.8,47.65,47.8,118300.0,33.0618,33.0687,32.9649,33.0687,118300.0
2009-05-05 11:55:00,47.8,47.86,47.77,47.81,82700.0,33.0687,33.1102,33.0479,33.0756,82700.0
2009-05-05 12:00:00,47.81,47.83,47.74,47.75,44700.0,33.0756,33.0894,33.0272,33.0341,44700.0
2009-05-05 12:05:00,47.75,47.78,47.7,47.76,67800.0,33.0341,33.0548,32.9995,33.041,67800.0
2009-05-05 12:10:00,47.77,47.77,47.71,47.71,32900.0,33.0479,33.0479,33.0064,33.0064,32900.0
2009-05-05 12:15:00,47.72,47.74,47.69,47.74,28500.0,33.0133,33.0272,32.9926,33.0272,28500.0
2009-05-05 12:20:00,47.73,47.77,47.68,47.7,35000.0,33.0202,33.0479,32.9857,32.9995,35000.0
2009-05-05 12:25:00,47.69,47.79,47.69,47.79,32900.0,32.9926,33.0618,32.9926,33.0618,32900.0
2009-05-05 12:30:00,47.79,47.8,47.74,47.76,40300.0,33.0618,33.0687,33.0272,33.041,40300.0
2009-05-05 12:35:00,47.76,47.76,47.66,47.74,61600.0,33.041,33.041,32.9718,33.0272,61600.0
2009-05-05 12:40:00,47.74,47.76,47.68,47.69,44800.0,33.0272,33.041,32.9857,32.9926,44800.0
2009-05-05 12:45:00,47.7,47.71,47.64,47.66,63100.0,32.9995,33.0064,32.958,32.9718,63100.0
2009-05-05 12:50:00,47.65,47.85,47.65,47.85,91600.0,32.9649,33.1033,32.9649,33.1033,91600.0
2009-05-05 12:55:00,47.85,47.88,47.84,47.86,46900.0,33.1033,33.124,33.0963,33.1102,46900.0
2009-05-05 13:00:00,47.86,47.94,47.84,47.94,41200.0,33.1102,33.1655,33.0963,33.1655,41200.0
2009-05-05 13:05:00,47.93,47.97,47.91,47.91,35100.0,33.1586,33.1863,33.1448,33.1448,35100.0
2009-05-05 13:10:00,47.92,47.94,47.85,47.85,25500.0,33.1517,33.1655,33.1033,33.1033,25500.0
2009-05-05 13:15:00,47.85,47.85,47.8,47.82,49300.0,33.1033,33.1033,33.0687,33.0825,49300.0
2009-05-05 13:20:00,47.82,47.84,47.79,47.79,33300.0,33.0825,33.0963,33.0618,33.0618,33300.0
2009-05-05 13:25:00,47.8,47.84,47.79,47.81,40300.0,33.0687,33.0963,33.0618,33.0756,40300.0
2009-05-05 13:30:00,47.83,47.9,47.8,47.85,45600.0,33.0894,33.1379,33.0687,33.1033,45600.0
2009-05-05 13:35:00,47.9,47.94,47.83,47.87,37800.0,33.1379,33.1655,33.0894,33.1171,37800.0
2009-05-05 13:40:00,47.87,47.89,47.79,47.81,41300.0,33.1171,33.1309,33.0618,33.0756,41300.0
2009-05-05 13:45:00,47.81,47.85,47.78,47.79,48300.0,33.0756,33.1033,33.0548,33.0618,48300.0
2009-05-05 13:50:00,47.8,47.81,47.75,47.75,55900.0,33.0687,33.0756,33.0341,33.0341,55900.0
2009-05-05 13:55:00,47.75,47.78,47.67,47.69,84200.0,33.0341,33.0548,32.9787,32.9926,84200.0
2009-05-05 14:00:00,47.69,47.76,47.66,47.76,73000.0,32.9926,33.041,32.9718,33.041,73000.0
2009-05-05 14:05:00,47.76,47.99,47.75,47.99,149400.0,33.041,33.2001,33.0341,33.2001,149400.0
2009-05-05 14:10:00,47.99,48.0,47.82,47.82,63800.0,33.2001,33.207,33.0825,33.0825,63800.0
2009-05-05 14:15:00,47.85,47.85,47.76,47.78,40900.0,33.1033,33.1033,33.041,33.0548,40900.0
2009-05-05 14:20:00,47.78,47.81,47.63,47.63,86500.0,33.0548,33.0756,32.9511,32.9511,86500.0
2009-05-05 14:25:00,47.62,47.65,47.52,47.58,119200.0,32.9441,32.9649,32.875,32.9165,119200.0
2009-05-05 14:30:00,47.58,47.61,47.57,47.59,64700.0,32.9165,32.9372,32.9096,32.9234,64700.0
2009-05-05 14:35:00,47.59,47.65,47.57,47.62,114200.0,32.9234,32.9649,32.9096,32.9441,114200.0
2009-05-05 14:40:00,47.63,47.64,47.57,47.6,109600.0,32.9511,32.958,32.9096,32.9303,109600.0
2009-05-05 14:45:00,47.59,47.65,47.59,47.65,61900.0,32.9234,32.9649,32.9234,32.9649,61900.0
2009-05-05 14:50:00,47.66,47.78,47.65,47.78,93800.0,32.9718,33.0548,32.9649,33.0548,93800.0
2009-05-05 14:55:00,47.77,47.85,47.76,47.77,132000.0,33.0479,33.1033,33.041,33.0479,132000.0
2009-05-05 15:00:00,47.77,47.83,47.76,47.79,100500.0,33.0479,33.0894,33.041,33.0618,100500.0
2009-05-05 15:05:00,47.79,47.89,47.77,47.8,87800.0,33.0618,33.1309,33.0479,33.0687,87800.0
2009-05-05 15:10:00,47.81,47.83,47.68,47.71,61200.0,33.0756,33.0894,32.9857,33.0064,61200.0
2009-05-05 15:15:00,47.71,47.73,47.66,47.68,63400.0,33.0064,33.0202,32.9718,32.9857,63400.0
2009-05-05 15:20:00,47.68,47.68,47.61,47.64,80900.0,32.9857,32.9857,32.9372,32.958,80900.0
2009-05-05 15:25:00,47.64,47.8,47.64,47.71,88100.0,32.958,33.0687,32.958,33.0064,88100.0
2009-05-05 15:30:00,47.71,47.88,47.71,47.85,81800.0,33.0064,33.124,33.0064,33.1033,81800.0
2009-05-05 15:35:00,47.85,47.88,47.83,47.83,79300.0,33.1033,33.124,33.0894,33.0894,79300.0
2009-05-05 15:40:00,47.83,47.9,47.81,47.81,93400.0,33.0894,33.1379,33.0756,33.0756,93400.0
2009-05-05 15:45:00,47.81,47.89,47.79,47.84,88600.0,33.0756,33.1309,33.0618,33.0963,88600.0
2009-05-05 15:50:00,47.85,47.87,47.78,47.81,126900.0,33.1033,33.1171,33.0548,33.0756,126900.0
2009-05-05 15:55:00,47.81,48.19,47.74,47.97,269500.0,33.0756,33.3385,33.0272,33.1863,269500.0
2009-05-06 09:30:00,48.43,48.49,48.0,48.02,132000.0,33.5045,33.546,33.207,33.2209,132000.0
2009-05-06 09:35:00,48.02,48.11,47.81,47.85,101400.0,33.2209,33.2831,33.0756,33.1033,101400.0
2009-05-06 09:40:00,47.85,48.02,47.82,47.84,55200.0,33.1033,33.2209,33.0825,33.0963,55200.0
2009-05-06 09:45:00,47.83,47.86,47.74,47.76,111500.0,33.0894,33.1102,33.0272,33.041,111500.0
2009-05-06 09:50:00,47.76,47.76,47.66,47.68,68100.0,33.041,33.041,32.9718,32.9857,68100.0
2009-05-06 09:55:00,47.68,47.75,47.62,47.7,161800.0,32.9857,33.0341,32.9441,32.9995,161800.0
2009-05-06 10:00:00,47.71,47.75,47.24,47.41,230600.0,33.0064,33.0341,32.6813,32.7989,230600.0
2009-05-06 10:05:00,47.42,47.56,47.32,47.56,100300.0,32.8058,32.9026,32.7366,32.9026,100300.0
2009-05-06 10:10:00,47.55,47.57,47.28,47.29,190700.0,32.8957,32.9096,32.7089,32.7159,190700.0
2009-05-06 10:15:00,47.28,47.32,47.16,47.27,122100.0,32.7089,32.7366,32.6259,32.702,122100.0
2009-05-06 10:20:00,47.3,47.31,47.05,47.13,118400.0,32.7228,32.7297,32.5498,32.6052,118400.0
2009-05-06 10:25:00,47.13,47.17,47.01,47.09,97700.0,32.6052,32.6328,32.5221,32.5775,97700.0
2009-05-06 10:30:00,47.06,47.18,47.0,47.0,150900.0,32.5567,32.6398,32.5152,32.5152,150900.0
2009-05-06 10:35:00,47.0,47.09,46.95,47.06,121300.0,32.5152,32.5775,32.4806,32.5567,121300.0
2009-05-06 10:40:00,47.06,47.19,47.06,47.17,74300.0,32.5567,32.6467,32.5567,32.6328,74300.0
2009-05-06 10:45:00,47.16,47.4,47.14,47.35,261800.0,32.6259,32.792,32.6121,32.7574,261800.0
2009-05-06 10:50:00,47.36,47.43,47.35,47.37,151400.0,32.7643,32.8127,32.7574,32.7712,151400.0
2009-05-06 10:55:00,47.4,47.43,47.27,47.39,60200.0,32.792,32.8127,32.702,32.785,60200.0
2009-05-06 11:00:00,47.38,47.54,47.33,47.53,114200.0,32.7781,32.8888,32.7435,32.8819,114200.0
2009-05-06 11:05:00,47.53,47.56,47.4,47.45,165600.0,32.8819,32.9026,32.792,32.8265,165600.0
2009-05-06 11:10:00,47.45,47.5,47.37,47.5,109300.0,32.8265,32.8611,32.7712,32.8611,109300.0
2009-05-06 11:15:00,47.5,47.65,47.48,47.6,86000.0,32.8611,32.9649,32.8473,32.9303,86000.0
2009-05-06 11:20:00,47.61,47.65,47.57,47.65,61900.0,32.9372,32.9649,32.9096,32.9649,61900.0
2009-05-06 11:25:00,47.65,47.72,47.6,47.64,49300.0,32.9649,33.0133,32.9303,32.958,49300.0
2009-05-06 11:30:00,47.6,47.66,47.6,47.63,58800.0,32.9303,32.9718,32.9303,32.9511,58800.0
2009-05-06 11:35:00,47.63,47.74,47.6,47.72,37400.0,32.9511,33.0272,32.9303,33.0133,37400.0
2009-05-06 11:40:00,47.72,47.75,47.66,47.75,29400.0,33.0133,33.0341,32.9718,33.0341,29400.0
2009-05-06 11:45:00,47.74,47.81,47.74,47.81,35700.0,33.0272,33.0756,33.0272,33.0756,35700.0
2009-05-06 11:50:00,47.8,47.84,47.77,47.82,34700.0,33.0687,33.0963,33.0479,33.0825,34700.0
2009-05-06 11:55:00,47.81,48.0,47.81,47.98,85700.0,33.0756,33.207,33.0756,33.1932,85700.0
2009-05-06 12:00:00,47.98,47.99,47.81,47.81,59000.0,33.1932,33.2001,33.0756,33.0756,59000.0
2009-05-06 12:05:00,47.81,47.9,47.8,47.9,38600.0,33.0756,33.1379,33.0687,33.1379,38600.0
2009-05-06 12:10:00,47.9,48.0,47.9,47.99,51400.0,33.1379,33.207,33.1379,33.2001,51400.0
2009-05-06 12:15:00,47.99,48.0,47.95,47.95,53800.0,33.2001,33.207,33.1724,33.1724,53800.0
2009-05-06 12:20:00,47.96,48.0,47.95,47.96,49400.0,33.1794,33.207,33.1724,33.1794,49400.0
2009-05-06 12:25:00,47.94,48.0,47.94,48.0,48100.0,33.1655,33.207,33.1655,33.207,48100.0
2009-05-06 12:30:00,47.99,48.0,47.87,47.89,50500.0,33.2001,33.207,33.1171,33.1309,50500.0
2009-05-06 12:35:00,47.89,47.95,47.82,47.84,63200.0,33.1309,33.1724,33.0825,33.0963,63200.0
2009-05-06 12:40:00,47.85,47.98,47.85,47.96,49000.0,33.1033,33.1932,33.1033,33.1794,49000.0
2009-05-06 12:45:00,47.96,48.03,47.96,47.97,76100.0,33.1794,33.2278,33.1794,33.1863,76100.0
2009-05-06 12:50:00,47.95,47.97,47.85,47.89,44700.0,33.1724,33.1863,33.1033,33.1309,44700.0
2009-05-06 12:55:00,47.89,47.92,47.74,47.75,47500.0,33.1309,33.1517,33.0272,33.0341,47500.0
2009-05-06 13:00:00,47.76,47.82,47.66,47.74,61700.0,33.041,33.0825,32.9718,33.0272,61700.0
2009-05-06 13:05:00,47.73,47.78,47.59,47.65,54000.0,33.0202,33.0548,32.9234,32.9649,54000.0
2009-05-06 13:10:00,47.65,47.7,47.63,47.65,37800.0,32.9649,32.9995,32.9511,32.9649,37800.0
2009-05-06 13:15:00,47.66,47.68,47.62,47.67,28800.0,32.9718,32.9857,32.9441,32.9787,28800.0
2009-05-06 13:20:00,47.67,47.74,47.58,47.64,62000.0,32.9787,33.0272,32.9165,32.958,62000.0
2009-05-06 13:25:00,47.66,47.68,47.59,47.61,31700.0,32.9718,32.9857,32.9234,32.9372,31700.0
2009-05-06 13:30:00,47.6,47.74,47.59,47.72,45700.0,32.9303,33.0272,32.9234,33.0133,45700.0
2009-05-06 13:35:00,47.72,47.78,47.68,47.69,44000.0,33.0133,33.0548,32.9857,32.9926,44000.0
2009-05-06 13:40:00,47.69,47.72,47.62,47.7,40900.0,32.9926,33.0133,32.9441,32.9995,40900.0
2009-05-06 13:45:00,47.69,47.75,47.67,47.69,51800.0,32.9926,33.0341,32.9787,32.9926,51800.0
2009-05-06 13:50:00,47.72,47.83,47.66,47.75,80400.0,33.0133,33.0894,32.9718,33.0341,80400.0
2009-05-06 13:55:00,47.74,47.91,47.73,47.88,62300.0,33.0272,33.1448,33.0202,33.124,62300.0
2009-05-06 14:00:00,47.88,47.91,47.74,47.74,37500.0,33.124,33.1448,33.0272,33.0272,37500.0
2009-05-06 14:05:00,47.75,47.78,47.65,47.66,65000.0,33.0341,33.0548,32.9649,32.9718,65000.0
2009-05-06 14:10:00,47.67,47.71,47.62,47.63,43700.0,32.9787,33.0064,32.9441,32.9511,43700.0
2009-05-06 14:15:00,47.63,47.67,47.6,47.61,51500.0,32.9511,32.9787,32.9303,32.9372,51500.0
2009-05-06 14:20:00,47.62,47.66,47.6,47.6,67300.0,32.9441,32.9718,32.9303,32.9303,67300.0
2009-05-06 14:25:00,47.61,47.75,47.61,47.73,76100.0,32.9372,33.0341,32.9372,33.0202,76100.0
2009-05-06 14:30:00,47.73,47.82,47.73,47.74,60300.0,33.0202,33.0825,33.0202,33.0272,60300.0
2009-05-06 14:35:00,47.74,47.8,47.69,47.69,58700.0,33.0272,33.0687,32.9926,32.9926,58700.0
2009-05-06 14:40:00,47.72,47.75,47.6,47.64,84600.0,33.0133,33.0341,32.9303,32.958,84600.0
2009-05-06 14:45:00,47.63,47.74,47.6,47.72,90400.0,32.9511,33.0272,32.9303,33.0133,90400.0
2009-05-06 14:50:00,47.71,47.75,47.62,47.66,54100.0,33.0064,33.0341,32.9441,32.9718,54100.0
2009-05-06 14:55:00,47.63,47.68,47.59,47.61,83400.0,32.9511,32.9857,32.9234,32.9372,83400.0
2009-05-06 15:00:00,47.62,47.62,47.53,47.57,111300.0,32.9441,32.9441,32.8819,32.9096,111300.0
2009-05-06 15:05:00,47.57,47.61,47.51,47.6,59900.0,32.9096,32.9372,32.868,32.9303,59900.0
2009-05-06 15:10:00,47.6,47.63,47.54,47.58,51100.0,32.9303,32.9511,32.8888,32.9165,51100.0
2009-05-06 15:15:00,47.58,47.66,47.58,47.59,56300.0,32.9165,32.9718,32.9165,32.9234,56300.0
2009-05-06 15:20:00,47.58,47.7,47.56,47.6,111700.0,32.9165,32.9995,32.9026,32.9303,111700.0
2009-05-06 15:25:00,47.61,47.61,47.47,47.55,160700.0,32.9372,32.9372,32.8404,32.8957,160700.0
2009-05-06 15:30:00,47.55,47.56,47.42,47.42,144600.0,32.8957,32.9026,32.8058,32.8058,144600.0
2009-05-06 15:35:00,47.42,47.44,47.25,47.3,222100.0,32.8058,32.8196,32.6882,32.7228,222100.0
2009-05-06 15:40:00,47.3,47.39,47.29,47.34,201300.0,32.7228,32.785,32.7159,32.7504,201300.0
2009-05-06 15:45:00,47.34,47.35,47.2,47.24,207100.0,32.7504,32.7574,32.6536,32.6813,207100.0
2009-05-06 15:50:00,47.26,47.41,47.22,47.31,254400.0,32.6951,32.7989,32.6674,32.7297,254400.0
2009-05-06 15:55:00,47.3,47.62,47.3,47.62,435500.0,32.7228,32.9441,32.7228,32.9441,435500.0
2009-05-07 09:30:00,47.84,47.84,47.41,47.6,187400.0,33.0963,33.0963,32.7989,32.9303,187400.0
2009-05-07 09:35:00,47.6,47.61,47.31,47.6,215500.0,32.9303,32.9372,32.7297,32.9303,215500.0
2009-05-07 09:40:00,47.59,47.89,47.48,47.82,285500.0,32.9234,33.1309,32.8473,33.0825,285500.0
2009-05-07 09:45:00,47.81,47.97,47.7,47.77,172700.0,33.0756,33.1863,32.9995,33.0479,172700.0
2009-05-07 09:50:00,47.76,47.84,47.65,47.67,109900.0,33.041,33.0963,32.9649,32.9787,109900.0
2009-05-07 09:55:00,47.67,47.81,47.66,47.74,85300.0,32.9787,33.0756,32.9718,33.0272,85300.0
2009-05-07 10:00:00,47.74,47.81,47.67,47.76,130700.0,33.0272,33.0756,32.9787,33.041,130700.0
2009-05-07 10:05:00,47.76,47.82,47.53,47.66,335100.0,33.041,33.0825,32.8819,32.9718,335100.0
2009-05-07 10:10:00,47.65,47.81,47.64,47.78,158700.0,32.9649,33.0756,32.958,33.0548,158700.0
2009-05-07 10:15:00,47.79,48.06,47.76,48.06,110200.0,33.0618,33.2485,33.041,33.2485,110200.0
2009-05-07 10:20:00,48.06,48.15,48.03,48.11,58500.0,33.2485,33.3108,33.2278,33.2831,58500.0
2009-05-07 10:25:00,48.09,48.17,47.92,48.04,119300.0,33.2693,33.3246,33.1517,33.2347,119300.0
2009-05-07 10:30:00,48.07,48.14,47.99,48.06,84000.0,33.2555,33.3039,33.2001,33.2485,84000.0
2009-05-07 10:35:00,48.06,48.3,48.06,48.3,129300.0,33.2485,33.4146,33.2485,33.4146,129300.0
2009-05-07 10:40:00,48.3,48.4,48.23,48.33,188300.0,33.4146,33.4838,33.3662,33.4353,188300.0
2009-05-07 10:45:00,48.33,48.34,48.06,48.16,160400.0,33.4353,33.4423,33.2485,33.3177,160400.0
2009-05-07 10:50:00,48.16,48.16,48.03,48.11,71000.0,33.3177,33.3177,33.2278,33.2831,71000.0
2009-05-07 10:55:00,48.11,48.16,48.02,48.02,28200.0,33.2831,33.3177,33.2209,33.2209,28200.0
2009-05-07 11:00:00,48.02,48.13,47.98,48.08,114000.0,33.2209,33.297,33.1932,33.2624,114000.0
2009-05-07 11:05:00,48.09,48.11,47.98,48.01,32600.0,33.2693,33.2831,33.1932,33.214,32600.0
2009-05-07 11:10:00,48.01,48.09,47.92,47.93,80100.0,33.214,33.2693,33.1517,33.1586,80100.0
2009-05-07 11:15:00,47.93,48.0,47.89,47.99,95800.0,33.1586,33.207,33.1309,33.2001,95800.0
2009-05-07 11:20:00,48.0,48.0,47.87,47.91,80000.0,33.207,33.207,33.1171,33.1448,80000.0
2009-05-07 11:25:00,47.92,48.0,47.87,47.98,54800.0,33.1517,33.207,33.1171,33.1932,54800.0
2009-05-07 11:30:00,47.97,48.0,47.93,48.0,53600.0,33.1863,33.207,33.1586,33.207,53600.0
2009-05-07 11:35:00,48.0,48.16,47.96,48.13,294300.0,33.207,33.3177,33.1794,33.297,294300.0
2009-05-07 11:40:00,48.13,48.19,48.1,48.19,154900.0,33.297,33.3385,33.2762,33.3385,154900.0
2009-05-07 11:45:00,48.18,48.26,48.14,48.15,91700.0,33.3316,33.3869,33.3039,33.3108,91700.0
2009-05-07 11:50:00,48.15,48.19,48.08,48.08,146800.0,33.3108,33.3385,33.2624,33.2624,146800.0
2009-05-07 11:55:00,48.08,48.21,48.02,48.05,215900.0,33.2624,33.3523,33.2209,33.2416,215900.0
2009-05-07 12:00:00,48.06,48.08,47.95,47.96,98200.0,33.2485,33.2624,33.1724,33.1794,98200.0
2009-05-07 12:05:00,47.96,47.97,47.79,47.81,187700.0,33.1794,33.1863,33.0618,33.0756,187700.0
2009-05-07 12:10:00,47.8,47.86,47.79,47.82,30400.0,33.0687,33.1102,33.0618,33.0825,30400.0
2009-05-07 12:15:00,47.82,47.83,47.78,47.83,41000.0,33.0825,33.0894,33.0548,33.0894,41000.0
2009-05-07 12:20:00,47.83,47.96,47.83,47.9,74400.0,33.0894,33.1794,33.0894,33.1379,74400.0
2009-05-07 12:25:00,47.91,48.0,47.9,47.97,51100.0,33.1448,33.207,33.1379,33.1863,51100.0
2009-05-07 12:30:00,47.96,47.99,47.92,47.97,29200.0,33.1794,33.2001,33.1517,33.1863,29200.0
2009-05-07 12:35:00,47.97,48.0,47.92,47.97,44300.0,33.1863,33.207,33.1517,33.1863,44300.0
2009-05-07 12:40:00,47.97,48.01,47.94,47.99,64400.0,33.1863,33.214,33.1655,33.2001,64400.0
2009-05-07 12:45:00,47.99,48.02,47.98,48.02,76200.0,33.2001,33.2209,33.1932,33.2209,76200.0
2009-05-07 12:50:00,48.02,48.05,47.93,47.96,69300.0,33.2209,33.2416,33.1586,33.1794,69300.0
2009-05-07 12:55:00,47.96,48.0,47.96,48.0,13000.0,33.1794,33.207,33.1794,33.207,13000.0
2009-05-07 13:00:00,47.99,48.0,47.86,47.92,56900.0,33.2001,33.207,33.1102,33.1517,56900.0
2009-05-07 13:05:00,47.9,47.94,47.87,47.88,44500.0,33.1379,33.1655,33.1171,33.124,44500.0
2009-05-07 13:10:00,47.88,47.88,47.76,47.78,34800.0,33.124,33.124,33.041,33.0548,34800.0
2009-05-07 13:15:00,47.77,47.86,47.75,47.82,49700.0,33.0479,33.1102,33.0341,33.0825,49700.0
2009-05-07 13:20:00,47.83,47.86,47.78,47.79,76400.0,33.0894,33.1102,33.0548,33.0618,76400.0
2009-05-07 13:25:00,47.79,47.95,47.79,47.94,111900.0,33.0618,33.1724,33.0618,33.1655,111900.0
2009-05-07 13:30:00,47.94,47.96,47.88,47.9,157200.0,33.1655,33.1794,33.124,33.1379,157200.0
2009-05-07 13:35:00,47.91,47.95,47.79,47.8,105400.0,33.1448,33.1724,33.0618,33.0687,105400.0
2009-05-07 13:40:00,47.78,47.81,47.67,47.75,138400.0,33.0548,33.0756,32.9787,33.0341,138400.0
2009-05-07 13:45:00,47.76,47.84,47.73,47.83,89400.0,33.041,33.0963,33.0202,33.0894,89400.0
2009-05-07 13:50:00,47.83,47.9,47.79,47.88,69900.0,33.0894,33.1379,33.0618,33.124,69900.0
2009-05-07 13:55:00,47.89,47.9,47.78,47.79,158600.0,33.1309,33.1379,33.0548,33.0618,158600.0
2009-05-07 14:00:00,47.79,47.8,47.72,47.79,128500.0,33.0618,33.0687,33.0133,33.0618,128500.0
2009-05-07 14:05:00,47.79,47.8,47.6,47.65,97100.0,33.0618,33.0687,32.9303,32.9649,97100.0
2009-05-07 14:10:00,47.65,47.69,47.59,47.65,61900.0,32.9649,32.9926,32.9234,32.9649,61900.0
2009-05-07 14:15:00,47.64,47.75,47.62,47.69,65600.0,32.958,33.0341,32.9441,32.9926,65600.0
2009-05-07 14:20:00,47.68,47.71,47.67,47.69,30100.0,32.9857,33.0064,32.9787,32.9926,30100.0
2009-05-07 14:25:00,47.69,47.78,47.67,47.67,49500.0,32.9926,33.0548,32.9787,32.9787,49500.0
2009-05-07 14:30:00,47.67,47.72,47.65,47.7,41900.0,32.9787,33.0133,32.9649,32.9995,41900.0
2009-05-07 14:35:00,47.7,47.73,47.49,47.5,115800.0,32.9995,33.0202,32.8542,32.8611,115800.0
2009-05-07 14:40:00,47.49,47.53,47.43,47.47,105800.0,32.8542,32.8819,32.8127,32.8404,105800.0
2009-05-07 14:45:00,47.47,47.5,47.42,47.43,92600.0,32.8404,32.8611,32.8058,32.8127,92600.0
2009-05-07 14:50:00,47.43,47.44,47.32,47.34,154700.0,32.8127,32.8196,32.7366,32.7504,154700.0
2009-05-07 14:55:00,47.33,47.33,47.24,47.25,207100.0,32.7435,32.7435,32.6813,32.6882,207100.0
2009-05-07 15:00:00,47.25,47.37,47.22,47.3,239900.0,32.6882,32.7712,32.6674,32.7228,239900.0
2009-05-07 15:05:00,47.31,47.31,46.98,47.2,276100.0,32.7297,32.7297,32.5014,32.6536,276100.0
2009-05-07 15:10:00,47.21,47.27,47.14,47.23,103500.0,32.6605,32.702,32.6121,32.6743,103500.0
2009-05-07 15:15:00,47.24,47.31,47.22,47.25,142900.0,32.6813,32.7297,32.6674,32.6882,142900.0
2009-05-07 15:20:00,47.25,47.26,47.14,47.19,139300.0,32.6882,32.6951,32.6121,32.6467,139300.0
2009-05-07 15:25:00,47.19,47.19,47.02,47.03,134100.0,32.6467,32.6467,32.5291,32.536,134100.0
2009-05-07 15:30:00,47.02,47.04,46.6,46.6,334300.0,32.5291,32.5429,32.2385,32.2385,334300.0
2009-05-07 15:35:00,46.6,46.96,46.55,46.93,275000.0,32.2385,32.4876,32.2039,32.4668,275000.0
2009-05-07 15:40:00,46.92,47.1,46.89,47.08,201800.0,32.4599,32.5844,32.4391,32.5706,201800.0
2009-05-07 15:45:00,47.04,47.11,46.95,46.97,304900.0,32.5429,32.5913,32.4806,32.4945,304900.0
2009-05-07 15:50:00,46.97,47.15,46.82,46.9,501100.0,32.4945,32.619,32.3907,32.446,501100.0
2009-05-07 15:55:00,46.9,47.5,46.85,47.04,779000.0,32.446,32.8611,32.4115,32.5429,779000.0
2009-05-08 09:30:00,47.2,47.36,46.56,46.56,225400.0,32.6536,32.7643,32.2108,32.2108,225400.0
2009-05-08 09:35:00,46.56,46.95,46.47,46.78,215500.0,32.2108,32.4806,32.1486,32.363,215500.0
2009-05-08 09:40:00,46.78,46.91,46.6,46.88,132000.0,32.363,32.453,32.2385,32.4322,132000.0
2009-05-08 09:45:00,46.91,47.18,46.84,47.18,223700.0,32.453,32.6398,32.4045,32.6398,223700.0
2009-05-08 09:50:00,47.18,47.44,47.17,47.3,276500.0,32.6398,32.8196,32.6328,32.7228,276500.0
2009-05-08 09:55:00,47.3,47.43,47.19,47.27,94300.0,32.7228,32.8127,32.6467,32.702,94300.0
2009-05-08 10:00:00,47.27,47.4,47.25,47.3,89100.0,32.702,32.792,32.6882,32.7228,89100.0
2009-05-08 10:05:00,47.29,47.39,47.21,47.33,94000.0,32.7159,32.785,32.6605,32.7435,94000.0
2009-05-08 10:10:00,47.34,47.34,47.2,47.21,82900.0,32.7504,32.7504,32.6536,32.6605,82900.0
2009-05-08 10:15:00,47.21,47.3,47.05,47.24,219900.0,32.6605,32.7228,32.5498,32.6813,219900.0
2009-05-08 10:20:00,47.23,47.3,47.19,47.25,117500.0,32.6743,32.7228,32.6467,32.6882,117500.0
2009-05-08 10:25:00,47.25,47.32,47.18,47.24,96500.0,32.6882,32.7366,32.6398,32.6813,96500.0
2009-05-08 10:30:00,47.25,47.32,47.2,47.3,112200.0,32.6882,32.7366,32.6536,32.7228,112200.0
2009-05-08 10:35:00,47.3,47.33,47.2,47.28,96900.0,32.7228,32.7435,32.6536,32.7089,96900.0
2009-05-08 10:40:00,47.28,47.34,47.19,47.24,72600.0,32.7089,32.7504,32.6467,32.6813,72600.0
2009-05-08 10:45:00,47.24,47.3,46.91,46.91,143100.0,32.6813,32.7228,32.453,32.453,143100.0
2009-05-08 10:50:00,46.9,46.91,46.74,46.8,222800.0,32.446,32.453,32.3354,32.3769,222800.0
2009-05-08 10:55:00,46.8,46.87,46.79,46.83,94600.0,32.3769,32.4253,32.3699,32.3976,94600.0
2009-05-08 11:00:00,46.81,46.85,46.69,46.79,142200.0,32.3838,32.4115,32.3008,32.3699,142200.0
2009-05-08 11:05:00,46.76,46.78,46.65,46.66,46400.0,32.3492,32.363,32.2731,32.28,46400.0
2009-05-08 11:10:00,46.66,46.77,46.6,46.6,87500.0,32.28,32.3561,32.2385,32.2385,87500.0
2009-05-08 11:15:00,46.6,46.65,46.5,46.65,199600.0,32.2385,32.2731,32.1693,32.2731,199600.0
2009-05-08 11:20:00,46.62,46.69,46.57,46.61,59400.0,32.2523,32.3008,32.2177,32.2454,59400.0
2009-05-08 11:25:00,46.63,46.72,46.62,46.65,35500.0,32.2593,32.3215,32.2523,32.2731,35500.0
2009-05-08 11:30:00,46.66,46.67,46.55,46.56,70600.0,32.28,32.2869,32.2039,32.2108,70600.0
2009-05-08 11:35:00,46.54,46.56,46.46,46.53,96300.0,32.197,32.2108,32.1416,32.1901,96300.0
2009-05-08 11:40:00,46.54,46.66,46.46,46.65,87900.0,32.197,32.28,32.1416,32.2731,87900.0
2009-05-08 11:45:00,46.66,46.81,46.65,46.79,55800.0,32.28,32.3838,32.2731,32.3699,55800.0
2009-05-08 11:50:00,46.8,46.83,46.74,46.74,64800.0,32.3769,32.3976,32.3354,32.3354,64800.0
2009-05-08 11:55:00,46.76,46.93,46.76,46.93,34700.0,32.3492,32.4668,32.3492,32.4668,34700.0
2009-05-08 12:00:00,46.92,46.95,46.86,46.93,35100.0,32.4599,32.4806,32.4184,32.4668,35100.0
2009-05-08 12:05:00,46.93,47.04,46.92,47.01,55900.0,32.4668,32.5429,32.4599,32.5221,55900.0
2009-05-08 12:10:00,47.01,47.12,47.01,47.1,71000.0,32.5221,32.5982,32.5221,32.5844,71000.0
2009-05-08 12:15:00,47.11,47.22,47.08,47.22,77300.0,32.5913,32.6674,32.5706,32.6674,77300.0
2009-05-08 12:20:00,47.21,47.26,47.19,47.24,37400.0,32.6605,32.6951,32.6467,32.6813,37400.0
2009-05-08 12:25:00,47.24,47.27,47.2,47.24,46800.0,32.6813,32.702,32.6536,32.6813,46800.0
2009-05-08 12:30:00,47.24,47.26,47.15,47.19,127500.0,32.6813,32.6951,32.619,32.6467,127500.0
2009-05-08 12:35:00,47.2,47.23,47.14,47.19,51300.0,32.6536,32.6743,32.6121,32.6467,51300.0
2009-05-08 12:40:00,47.19,47.25,47.16,47.22,61500.0,32.6467,32.6882,32.6259,32.6674,61500.0
2009-05-08 12:45:00,47.21,47.22,47.15,47.18,43800.0,32.6605,32.6674,32.619,32.6398,43800.0
2009-05-08 12:50:00,47.18,47.2,47.08,47.15,47400.0,32.6398,32.6536,32.5706,32.619,47400.0
2009-05-08 12:55:00,47.14,47.35,47.14,47.35,82200.0,32.6121,32.7574,32.6121,32.7574,82200.0
2009-05-08 13:00:00,47.34,47.39,47.33,47.37,42900.0,32.7504,32.785,32.7435,32.7712,42900.0
2009-05-08 13:05:00,47.38,47.39,47.3,47.37,67100.0,32.7781,32.785,32.7228,32.7712,67100.0
2009-05-08 13:10:00,47.38,47.4,47.33,47.38,60600.0,32.7781,32.792,32.7435,32.7781,60600.0
2009-05-08 13:15:00,47.4,47.43,47.35,47.43,45100.0,32.792,32.8127,32.7574,32.8127,45100.0
2009-05-08 13:20:00,47.43,47.53,47.39,47.48,64700.0,32.8127,32.8819,32.785,32.8473,64700.0
2009-05-08 13:25:00,47.47,47.5,47.38,47.43,43400.0,32.8404,32.8611,32.7781,32.8127,43400.0
2009-05-08 13:30:00,47.43,47.43,47.3,47.4,48300.0,32.8127,32.8127,32.7228,32.792,48300.0
2009-05-08 13:35:00,47.38,47.43,47.35,47.38,39100.0,32.7781,32.8127,32.7574,32.7781,39100.0
2009-05-08 13:40:00,47.38,47.39,47.35,47.39,32700.0,32.7781,32.785,32.7574,32.785,32700.0
2009-05-08 13:45:00,47.39,47.49,47.32,47.48,57600.0,32.785,32.8542,32.7366,32.8473,57600.0
2009-05-08 13:50:00,47.48,47.48,47.35,47.39,30700.0,32.8473,32.8473,32.7574,32.785,30700.0
2009-05-08 13:55:00,47.41,47.46,47.41,47.46,24900.0,32.7989,32.8335,32.7989,32.8335,24900.0
2009-05-08 14:00:00,47.45,47.5,47.42,47.47,45900.0,32.8265,32.8611,32.8058,32.8404,45900.0
2009-05-08 14:05:00,47.48,47.51,47.45,47.47,42100.0,32.8473,32.868,32.8265,32.8404,42100.0
2009-05-08 14:10:00,47.47,47.53,47.46,47.48,83600.0,32.8404,32.8819,32.8335,32.8473,83600.0
2009-05-08 14:15:00,47.48,47.61,47.48,47.58,54700.0,32.8473,32.9372,32.8473,32.9165,54700.0
2009-05-08 14:20:00,47.57,47.64,47.56,47.63,55700.0,32.9096,32.958,32.9026,32.9511,55700.0
2009-05-08 14:25:00,47.63,47.67,47.58,47.58,56900.0,32.9511,32.9787,32.9165,32.9165,56900.0
2009-05-08 14:30:00,47.58,47.62,47.5,47.56,109500.0,32.9165,32.9441,32.8611,32.9026,109500.0
2009-05-08 14:35:00,47.56,47.61,47.52,47.56,46000.0,32.9026,32.9372,32.875,32.9026,46000.0
2009-05-08 14:40:00,47.56,47.66,47.54,47.66,84700.0,32.9026,32.9718,32.8888,32.9718,84700.0
2009-05-08 14:45:00,47.66,47.79,47.62,47.77,167800.0,32.9718,33.0618,32.9441,33.0479,167800.0
2009-05-08 14:50:00,47.76,47.81,47.73,47.76,38700.0,33.041,33.0756,33.0202,33.041,38700.0
2009-05-08 14:55:00,47.75,47.76,47.63,47.66,108000.0,33.0341,33.041,32.9511,32.9718,108000.0
2009-05-08 15:00:00,47.66,47.7,47.64,47.67,87700.0,32.9718,32.9995,32.958,32.9787,87700.0
2009-05-08 15:05:00,47.66,47.66,47.48,47.6,149800.0,32.9718,32.9718,32.8473,32.9303,149800.0
2009-05-08 15:10:00,47.6,47.62,47.51,47.6,231900.0,32.9303,32.9441,32.868,32.9303,231900.0
2009-05-08 15:15:00,47.6,47.61,47.42,47.43,126000.0,32.9303,32.9372,32.8058,32.8127,126000.0
2009-05-08 15:20:00,47.43,47.43,47.35,47.37,100900.0,32.8127,32.8127,32.7574,32.7712,100900.0
2009-05-08 15:25:00,47.37,47.41,47.31,47.31,60900.0,32.7712,32.7989,32.7297,32.7297,60900.0
2009-05-08 15:30:00,47.31,47.32,47.23,47.25,129000.0,32.7297,32.7366,32.6743,32.6882,129000.0
2009-05-08 15:35:00,47.25,47.25,47.08,47.08,130900.0,32.6882,32.6882,32.5706,32.5706,130900.0
2009-05-08 15:40:00,47.08,47.18,47.03,47.17,230000.0,32.5706,32.6398,32.536,32.6328,230000.0
2009-05-08 15:45:00,47.17,47.21,47.05,47.06,174800.0,32.6328,32.6605,32.5498,32.5567,174800.0
2009-05-08 15:50:00,47.06,47.1,47.0,47.03,384100.0,32.5567,32.5844,32.5152,32.536,384100.0
2009-05-08 15:55:00,47.03,47.21,47.02,47.16,363600.0,32.536,32.6605,32.5291,32.6259,363600.0
2009-05-11 09:30:00,46.8,47.25,46.5,47.12,149100.0,32.3769,32.6882,32.1693,32.5982,149100.0
2009-05-11 09:35:00,47.09,47.49,47.08,47.49,80200.0,32.5775,32.8542,32.5706,32.8542,80200.0
2009-05-11 09:40:00,47.5,47.73,47.38,47.52,229800.0,32.8611,33.0202,32.7781,32.875,229800.0
2009-05-11 09:45:00,47.51,47.58,47.28,47.42,170500.0,32.868,32.9165,32.7089,32.8058,170500.0
2009-05-11 09:50:00,47.44,47.64,47.41,47.53,279500.0,32.8196,32.958,32.7989,32.8819,279500.0
2009-05-11 09:55:00,47.53,47.88,47.48,47.85,220100.0,32.8819,33.124,32.8473,33.1033,220100.0
2009-05-11 10:00:00,47.86,47.9,47.83,47.89,136800.0,33.1102,33.1379,33.0894,33.1309,136800.0
2009-05-11 10:05:00,47.88,47.95,47.78,47.8,161500.0,33.124,33.1724,33.0548,33.0687,161500.0
2009-05-11 10:10:00,47.81,47.88,47.6,47.74,230400.0,33.0756,33.124,32.9303,33.0272,230400.0
2009-05-11 10:15:00,47.75,47.75,47.56,47.66,116600.0,33.0341,33.0341,32.9026,32.9718,116600.0
2009-05-11 10:20:00,47.69,47.7,47.55,47.7,161200.0,32.9926,32.9995,32.8957,32.9995,161200.0
2009-05-11 10:25:00,47.71,48.01,47.7,48.01,164400.0,33.0064,33.214,32.9995,33.214,164400.0
2009-05-11 10:30:00,48.01,48.05,47.9,48.0,122300.0,33.214,33.2416,33.1379,33.207,122300.0
2009-05-11 10:35:00,48.0,48.05,47.89,47.93,119000.0,33.207,33.2416,33.1309,33.1586,119000.0
2009-05-11 10:40:00,47.93,48.11,47.87,48.08,136400.0,33.1586,33.2831,33.1171,33.2624,136400.0
2009-05-11 10:45:00,48.07,48.08,47.95,47.96,65300.0,33.2555,33.2624,33.1724,33.1794,65300.0
2009-05-11 10:50:00,47.95,48.0,47.85,47.98,80700.0,33.1724,33.207,33.1033,33.1932,80700.0
2009-05-11 10:55:00,47.98,48.0,47.86,47.9,73000.0,33.1932,33.207,33.1102,33.1379,73000.0
2009-05-11 11:00:00,47.9,48.03,47.88,47.95,69300.0,33.1379,33.2278,33.124,33.1724,69300.0
2009-05-11 11:05:00,47.95,48.16,47.95,48.15,65700.0,33.1724,33.3177,33.1724,33.3108,65700.0
2009-05-11 11:10:00,48.16,48.18,48.09,48.11,77500.0,33.3177,33.3316,33.2693,33.2831,77500.0
2009-05-11 11:15:00,48.11,48.13,48.1,48.11,84500.0,33.2831,33.297,33.2762,33.2831,84500.0
2009-05-11 11:20:00,48.11,48.16,48.06,48.15,56200.0,33.2831,33.3177,33.2485,33.3108,56200.0
2009-05-11 11:25:00,48.15,48.15,48.01,48.01,64900.0,33.3108,33.3108,33.214,33.214,64900.0
2009-05-11 11:30:00,48.01,48.06,47.94,47.97,57300.0,33.214,33.2485,33.1655,33.1863,57300.0
2009-05-11 11:35:00,47.98,48.06,47.85,48.02,60400.0,33.1932,33.2485,33.1033,33.2209,60400.0
2009-05-11 11:40:00,48.02,48.03,47.9,47.93,117000.0,33.2209,33.2278,33.1379,33.1586,117000.0
2009-05-11 11:45:00,47.93,48.07,47.9,48.0,75600.0,33.1586,33.2555,33.1379,33.207,75600.0
2009-05-11 11:50:00,48.0,48.02,47.93,47.97,57100.0,33.207,33.2209,33.1586,33.1863,57100.0
2009-05-11 11:55:00,47.97,47.98,47.77,47.85,78800.0,33.1863,33.1932,33.0479,33.1033,78800.0
2009-05-11 12:00:00,47.84,47.89,47.75,47.75,66100.0,33.0963,33.1309,33.0341,33.0341,66100.0
2009-05-11 12:05:00,47.76,47.85,47.69,47.82,78900.0,33.041,33.1033,32.9926,33.0825,78900.0
2009-05-11 12:10:00,47.83,47.9,47.78,47.81,43500.0,33.0894,33.1379,33.0548,33.0756,43500.0
2009-05-11 12:15:00,47.79,47.87,47.76,47.81,44200.0,33.0618,33.1171,33.041,33.0756,44200.0
2009-05-11 12:20:00,47.81,47.84,47.67,47.71,57400.0,33.0756,33.0963,32.9787,33.0064,57400.0
2009-05-11 12:25:00,47.73,47.83,47.71,47.78,43400.0,33.0202,33.0894,33.0064,33.0548,43400.0
2009-05-11 12:30:00,47.78,47.78,47.65,47.67,46100.0,33.0548,33.0548,32.9649,32.9787,46100.0
2009-05-11 12:35:00,47.67,47.71,47.6,47.63,59500.0,32.9787,33.0064,32.9303,32.9511,59500.0
2009-05-11 12:40:00,47.63,47.66,47.56,47.64,53100.0,32.9511,32.9718,32.9026,32.958,53100.0
2009-05-11 12:45:00,47.64,47.75,47.63,47.75,30600.0,32.958,33.0341,32.9511,33.0341,30600.0
2009-05-11 12:50:00,47.74,47.76,47.7,47.72,24000.0,33.0272,33.041,32.9995,33.0133,24000.0
2009-05-11 12:55:00,47.72,47.74,47.69,47.71,29500.0,33.0133,33.0272,32.9926,33.0064,29500.0
2009-05-11 13:00:00,47.7,47.75,47.6,47.72,47700.0,32.9995,33.0341,32.9303,33.0133,47700.0
2009-05-11 13:05:00,47.72,47.9,47.71,47.88,70000.0,33.0133,33.1379,33.0064,33.124,70000.0
2009-05-11 13:10:00,47.89,48.0,47.88,48.0,57300.0,33.1309,33.207,33.124,33.207,57300.0
2009-05-11 13:15:00,48.0,48.05,47.96,47.97,46000.0,33.207,33.2416,33.1794,33.1863,46000.0
2009-05-11 13:20:00,47.96,48.01,47.88,47.89,35700.0,33.1794,33.214,33.124,33.1309,35700.0
2009-05-11 13:25:00,47.9,47.9,47.83,47.87,63800.0,33.1379,33.1379,33.0894,33.1171,63800.0
2009-05-11 13:30:00,47.88,48.0,47.88,47.97,67000.0,33.124,33.207,33.124,33.1863,67000.0
2009-05-11 13:35:00,47.96,48.04,47.94,48.02,90300.0,33.1794,33.2347,33.1655,33.2209,90300.0
2009-05-11 13:40:00,48.01,48.08,47.98,48.08,42700.0,33.214,33.2624,33.1932,33.2624,42700.0
2009-05-11 13:45:00,48.08,48.18,48.08,48.17,51100.0,33.2624,33.3316,33.2624,33.3246,51100.0
2009-05-11 13:50:00,48.16,48.17,48.08,48.13,36300.0,33.3177,33.3246,33.2624,33.297,36300.0
2009-05-11 13:55:00,48.13,48.15,48.04,48.06,33400.0,33.297,33.3108,33.2347,33.2485,33400.0
2009-05-11 14:00:00,48.06,48.06,47.95,47.97,44300.0,33.2485,33.2485,33.1724,33.1863,44300.0
2009-05-11 14:05:00,47.97,48.05,47.97,48.04,33800.0,33.1863,33.2416,33.1863,33.2347,33800.0
2009-05-11 14:10:00,48.05,48.05,47.95,47.96,51300.0,33.2416,33.2416,33.1724,33.1794,51300.0
2009-05-11 14:15:00,47.95,47.96,47.82,47.83,68600.0,33.1724,33.1794,33.0825,33.0894,68600.0
2009-05-11 14:20:00,47.83,47.88,47.76,47.82,114800.0,33.0894,33.124,33.041,33.0825,114800.0
2009-05-11 14:25:00,47.81,47.86,47.78,47.86,70600.0,33.0756,33.1102,33.0548,33.1102,70600.0
2009-05-11 14:30:00,47.86,47.87,47.81,47.84,57300.0,33.1102,33.1171,33.0756,33.0963,57300.0
2009-05-11 14:35:00,47.85,47.89,47.76,47.78,79900.0,33.1033,33.1309,33.041,33.0548,79900.0
2009-05-11 14:40:00,47.77,47.85,47.74,47.85,36500.0,33.0479,33.1033,33.0272,33.1033,36500.0
2009-05-11 14:45:00,47.85,47.94,47.77,47.91,66800.0,33.1033,33.1655,33.0479,33.1448,66800.0
2009-05-11 14:50:00,47.92,48.0,47.92,47.96,35700.0,33.1517,33.207,33.1517,33.1794,35700.0
2009-05-11 14:55:00,47.96,47.96,47.89,47.93,30400.0,33.1794,33.1794,33.1309,33.1586,30400.0
2009-05-11 15:00:00,47.93,47.94,47.82,47.85,51900.0,33.1586,33.1655,33.0825,33.1033,51900.0
2009-05-11 15:05:00,47.86,47.9,47.85,47.88,29300.0,33.1102,33.1379,33.1033,33.124,29300.0
2009-05-11 15:10:00,47.88,47.91,47.87,47.91,44600.0,33.124,33.1448,33.1171,33.1448,44600.0
2009-05-11 15:15:00,47.91,47.95,47.85,47.88,59500.0,33.1448,33.1724,33.1033,33.124,59500.0
2009-05-11 15:20:00,47.89,47.9,47.66,47.71,109500.0,33.1309,33.1379,32.9718,33.0064,109500.0
2009-05-11 15:25:00,47.71,47.73,47.63,47.67,148000.0,33.0064,33.0202,32.9511,32.9787,148000.0
2009-05-11 15:30:00,47.67,47.68,47.58,47.65,112700.0,32.9787,32.9857,32.9165,32.9649,112700.0
2009-05-11 15:35:00,47.65,47.71,47.58,47.62,136000.0,32.9649,33.0064,32.9165,32.9441,136000.0
2009-05-11 15:40:00,47.63,47.74,47.58,47.7,169100.0,32.9511,33.0272,32.9165,32.9995,169100.0
2009-05-11 15:45:00,47.7,47.71,47.63,47.67,130000.0,32.9995,33.0064,32.9511,32.9787,130000.0
2009-05-11 15:50:00,47.67,47.91,47.66,47.87,337400.0,32.9787,33.1448,32.9718,33.1171,337400.0
2009-05-11 15:55:00,47.88,48.18,47.72,47.95,650300.0,33.124,33.3316,33.0133,33.1724,650300.0
2009-05-12 09:30:00,48.24,48.29,47.5,47.9,194700.0,33.3731,33.4077,32.8611,33.1379,194700.0
2009-05-12 09:35:00,47.9,47.9,47.52,47.79,81800.0,33.1379,33.1379,32.875,33.0618,81800.0
2009-05-12 09:40:00,47.74,48.03,47.67,47.92,76700.0,33.0272,33.2278,32.9787,33.1517,76700.0
2009-05-12 09:45:00,47.92,47.99,47.77,47.97,84200.0,33.1517,33.2001,33.0479,33.1863,84200.0
2009-05-12 09:50:00,47.97,48.16,47.84,48.15,200500.0,33.1863,33.3177,33.0963,33.3108,200500.0
2009-05-12 09:55:00,48.15,48.62,48.11,48.62,276900.0,33.3108,33.636,33.2831,33.636,276900.0
2009-05-12 10:00:00,48.63,48.84,48.58,48.74,314400.0,33.6429,33.7882,33.6083,33.719,314400.0
2009-05-12 10:05:00,48.74,48.93,48.64,48.9,232800.0,33.719,33.8504,33.6498,33.8297,232800.0
2009-05-12 10:10:00,48.92,48.92,48.58,48.59,264600.0,33.8435,33.8435,33.6083,33.6152,264600.0
2009-05-12 10:15:00,48.61,48.7,48.5,48.63,146200.0,33.629,33.6913,33.5529,33.6429,146200.0
2009-05-12 10:20:00,48.63,48.69,48.54,48.54,94000.0,33.6429,33.6844,33.5806,33.5806,94000.0
2009-05-12 10:25:00,48.54,48.67,48.53,48.65,79400.0,33.5806,33.6706,33.5737,33.6567,79400.0
2009-05-12 10:30:00,48.65,48.69,48.54,48.58,78500.0,33.6567,33.6844,33.5806,33.6083,78500.0
2009-05-12 10:35:00,48.57,48.6,48.5,48.5,71400.0,33.6014,33.6221,33.5529,33.5529,71400.0
2009-05-12 10:40:00,48.5,48.77,48.49,48.75,112200.0,33.5529,33.7397,33.546,33.7259,112200.0
2009-05-12 10:45:00,48.75,48.96,48.69,48.95,160200.0,33.7259,33.8712,33.6844,33.8643,160200.0
2009-05-12 10:50:00,48.96,48.96,48.8,48.9,205000.0,33.8712,33.8712,33.7605,33.8297,205000.0
2009-05-12 10:55:00,48.91,49.0,48.9,48.98,109900.0,33.8366,33.8989,33.8297,33.885,109900.0
2009-05-12 11:00:00,48.97,48.98,48.77,48.78,144200.0,33.8781,33.885,33.7397,33.7467,144200.0
2009-05-12 11:05:00,48.77,48.78,48.67,48.72,93600.0,33.7397,33.7467,33.6706,33.7051,93600.0
2009-05-12 11:10:00,48.71,48.91,48.71,48.87,67400.0,33.6982,33.8366,33.6982,33.8089,67400.0
2009-05-12 11:15:00,48.87,48.93,48.82,48.86,40500.0,33.8089,33.8504,33.7743,33.802,40500.0
2009-05-12 11:20:00,48.86,48.87,48.69,48.75,92200.0,33.802,33.8089,33.6844,33.7259,92200.0
2009-05-12 11:25:00,48.75,48.77,48.7,48.7,59400.0,33.7259,33.7397,33.6913,33.6913,59400.0
2009-05-12 11:30:00,48.71,48.76,48.66,48.67,131300.0,33.6982,33.7328,33.6636,33.6706,131300.0
2009-05-12 11:35:00,48.68,48.74,48.67,48.72,96700.0,33.6775,33.719,33.6706,33.7051,96700.0
2009-05-12 11:40:00,48.71,48.72,48.65,48.71,93600.0,33.6982,33.7051,33.6567,33.6982,93600.0
2009-05-12 11:45:00,48.7,48.74,48.64,48.66,88200.0,33.6913,33.719,33.6498,33.6636,88200.0
2009-05-12 11:50:00,48.67,48.75,48.65,48.69,92000.0,33.6706,33.7259,33.6567,33.6844,92000.0
2009-05-12 11:55:00,48.69,48.7,48.68,48.7,47400.0,33.6844,33.6913,33.6775,33.6913,47400.0
2009-05-12 12:00:00,48.7,48.72,48.67,48.7,74500.0,33.6913,33.7051,33.6706,33.6913,74500.0
2009-05-12 12:05:00,48.71,48.71,48.55,48.56,77700.0,33.6982,33.6982,33.5875,33.5945,77700.0
2009-05-12 12:10:00,48.56,48.68,48.53,48.66,35000.0,33.5945,33.6775,33.5737,33.6636,35000.0
2009-05-12 12:15:00,48.67,48.69,48.52,48.58,67700.0,33.6706,33.6844,33.5668,33.6083,67700.0
2009-05-12 12:20:00,48.57,48.62,48.56,48.61,35200.0,33.6014,33.636,33.5945,33.629,35200.0
2009-05-12 12:25:00,48.6,48.67,48.6,48.64,41500.0,33.6221,33.6706,33.6221,33.6498,41500.0
2009-05-12 12:30:00,48.63,48.67,48.61,48.65,31300.0,33.6429,33.6706,33.629,33.6567,31300.0
2009-05-12 12:35:00,48.65,48.71,48.61,48.66,36800.0,33.6567,33.6982,33.629,33.6636,36800.0
2009-05-12 12:40:00,48.67,48.69,48.62,48.64,25400.0,33.6706,33.6844,33.636,33.6498,25400.0
2009-05-12 12:45:00,48.62,48.65,48.58,48.59,32600.0,33.636,33.6567,33.6083,33.6152,32600.0
2009-05-12 12:50:00,48.58,48.59,48.54,48.56,25700.0,33.6083,33.6152,33.5806,33.5945,25700.0
2009-05-12 12:55:00,48.56,48.59,47.5,48.44,324900.0,33.5945,33.6152,32.8611,33.5114,324900.0
2009-05-12 13:00:00,48.44,48.5,48.36,48.43,82200.0,33.5114,33.5529,33.4561,33.5045,82200.0
2009-05-12 13:05:00,48.44,48.49,48.41,48.48,36100.0,33.5114,33.546,33.4907,33.5391,36100.0
2009-05-12 13:10:00,48.49,48.52,48.45,48.47,26000.0,33.546,33.5668,33.5184,33.5322,26000.0
2009-05-12 13:15:00,48.48,48.51,48.46,48.48,25400.0,33.5391,33.5599,33.5253,33.5391,25400.0
2009-05-12 13:20:00,48.48,48.49,48.34,48.35,35300.0,33.5391,33.546,33.4423,33.4492,35300.0
2009-05-12 13:25:00,48.37,48.4,48.34,48.35,111600.0,33.463,33.4838,33.4423,33.4492,111600.0
2009-05-12 13:30:00,48.35,48.35,48.34,48.34,18700.0,33.4492,33.4492,33.4423,33.4423,18700.0
2009-05-12 13:35:00,48.35,48.37,48.31,48.32,51100.0,33.4492,33.463,33.4215,33.4284,51100.0
2009-05-12 13:40:00,48.32,48.53,48.32,48.53,119000.0,33.4284,33.5737,33.4284,33.5737,119000.0
2009-05-12 13:45:00,48.52,48.59,48.51,48.58,56200.0,33.5668,33.6152,33.5599,33.6083,56200.0
2009-05-12 13:50:00,48.58,48.61,48.56,48.59,41700.0,33.6083,33.629,33.5945,33.6152,41700.0
2009-05-12 13:55:00,48.6,48.6,48.53,48.53,20600.0,33.6221,33.6221,33.5737,33.5737,20600.0
2009-05-12 14:00:00,48.54,48.56,48.51,48.56,41500.0,33.5806,33.5945,33.5599,33.5945,41500.0
2009-05-12 14:05:00,48.56,48.62,48.55,48.58,105700.0,33.5945,33.636,33.5875,33.6083,105700.0
2009-05-12 14:10:00,48.58,48.59,48.51,48.53,59900.0,33.6083,33.6152,33.5599,33.5737,59900.0
2009-05-12 14:15:00,48.52,48.52,48.39,48.42,71300.0,33.5668,33.5668,33.4768,33.4976,71300.0
2009-05-12 14:20:00,48.43,48.43,48.28,48.28,106900.0,33.5045,33.5045,33.4007,33.4007,106900.0
2009-05-12 14:25:00,48.29,48.29,48.15,48.2,128400.0,33.4077,33.4077,33.3108,33.3454,128400.0
2009-05-12 14:30:00,48.21,48.23,48.18,48.19,58400.0,33.3523,33.3662,33.3316,33.3385,58400.0
2009-05-12 14:35:00,48.18,48.22,48.17,48.19,96400.0,33.3316,33.3592,33.3246,33.3385,96400.0
2009-05-12 14:40:00,48.19,48.24,48.17,48.22,165500.0,33.3385,33.3731,33.3246,33.3592,165500.0
2009-05-12 14:45:00,48.22,48.37,48.2,48.33,86700.0,33.3592,33.463,33.3454,33.4353,86700.0
2009-05-12 14:50:00,48.34,48.43,48.28,48.38,86900.0,33.4423,33.5045,33.4007,33.4699,86900.0
2009-05-12 14:55:00,48.4,48.49,48.4,48.43,76800.0,33.4838,33.546,33.4838,33.5045,76800.0
2009-05-12 15:00:00,48.43,48.53,48.38,48.39,226100.0,33.5045,33.5737,33.4699,33.4768,226100.0
2009-05-12 15:05:00,48.39,48.44,48.36,48.37,111200.0,33.4768,33.5114,33.4561,33.463,111200.0
2009-05-12 15:10:00,48.36,48.4,48.34,48.37,99500.0,33.4561,33.4838,33.4423,33.463,99500.0
2009-05-12 15:15:00,48.37,48.4,48.34,48.35,74100.0,33.463,33.4838,33.4423,33.4492,74100.0
2009-05-12 15:20:00,48.35,48.38,48.3,48.35,89600.0,33.4492,33.4699,33.4146,33.4492,89600.0
2009-05-12 15:25:00,48.35,48.51,48.35,48.4,123300.0,33.4492,33.5599,33.4492,33.4838,123300.0
2009-05-12 15:30:00,48.41,48.45,48.37,48.45,136000.0,33.4907,33.5184,33.463,33.5184,136000.0
2009-05-12 15:35:00,48.44,48.45,48.37,48.38,87800.0,33.5114,33.5184,33.463,33.4699,87800.0
2009-05-12 15:40:00,48.38,48.38,48.25,48.27,144100.0,33.4699,33.4699,33.38,33.3938,144100.0
2009-05-12 15:45:00,48.27,48.3,48.23,48.24,171600.0,33.3938,33.4146,33.3662,33.3731,171600.0
2009-05-12 15:50:00,48.24,48.27,48.17,48.21,288500.0,33.3731,33.3938,33.3246,33.3523,288500.0
2009-05-12 15:55:00,48.2,48.3,48.19,48.21,366600.0,33.3454,33.4146,33.3385,33.3523,366600.0
2009-05-13 09:30:00,48.13,48.32,48.0,48.3,241600.0,33.297,33.4284,33.207,33.4146,241600.0
2009-05-13 09:35:00,48.29,48.86,48.28,48.84,274000.0,33.4077,33.802,33.4007,33.7882,274000.0
2009-05-13 09:40:00,48.87,49.04,48.54,49.03,282700.0,33.8089,33.9265,33.5806,33.9196,282700.0
2009-05-13 09:45:00,49.04,49.06,48.67,48.8,168400.0,33.9265,33.9404,33.6706,33.7605,168400.0
2009-05-13 09:50:00,48.81,48.81,48.53,48.58,155100.0,33.7674,33.7674,33.5737,33.6083,155100.0
2009-05-13 09:55:00,48.58,48.74,48.48,48.72,151100.0,33.6083,33.719,33.5391,33.7051,151100.0
2009-05-13 10:00:00,48.72,48.8,48.63,48.66,126400.0,33.7051,33.7605,33.6429,33.6636,126400.0
2009-05-13 10:05:00,48.66,48.66,48.5,48.54,96700.0,33.6636,33.6636,33.5529,33.5806,96700.0
2009-05-13 10:10:00,48.55,48.67,48.54,48.65,82600.0,33.5875,33.6706,33.5806,33.6567,82600.0
2009-05-13 10:15:00,48.66,48.87,48.65,48.84,141700.0,33.6636,33.8089,33.6567,33.7882,141700.0
2009-05-13 10:20:00,48.83,48.99,48.79,48.93,106800.0,33.7812,33.8919,33.7536,33.8504,106800.0
2009-05-13 10:25:00,48.94,48.94,48.79,48.91,82500.0,33.8573,33.8573,33.7536,33.8366,82500.0
2009-05-13 10:30:00,48.89,48.92,48.74,48.76,107100.0,33.8228,33.8435,33.719,33.7328,107100.0
2009-05-13 10:35:00,48.76,48.81,48.7,48.77,100200.0,33.7328,33.7674,33.6913,33.7397,100200.0
2009-05-13 10:40:00,48.76,48.79,48.68,48.7,109800.0,33.7328,33.7536,33.6775,33.6913,109800.0
2009-05-13 10:45:00,48.7,48.75,48.68,48.69,88800.0,33.6913,33.7259,33.6775,33.6844,88800.0
2009-05-13 10:50:00,48.72,48.84,48.6,48.61,84200.0,33.7051,33.7882,33.6221,33.629,84200.0
2009-05-13 10:55:00,48.61,48.62,48.43,48.44,70100.0,33.629,33.636,33.5045,33.5114,70100.0
2009-05-13 11:00:00,48.45,48.53,48.41,48.51,51600.0,33.5184,33.5737,33.4907,33.5599,51600.0
2009-05-13 11:05:00,48.52,48.54,48.4,48.45,62200.0,33.5668,33.5806,33.4838,33.5184,62200.0
2009-05-13 11:10:00,48.43,48.56,48.35,48.35,68800.0,33.5045,33.5945,33.4492,33.4492,68800.0
2009-05-13 11:15:00,48.35,48.44,48.33,48.4,44200.0,33.4492,33.5114,33.4353,33.4838,44200.0
2009-05-13 11:20:00,48.4,48.51,48.4,48.51,36300.0,33.4838,33.5599,33.4838,33.5599,36300.0
2009-05-13 11:25:00,48.51,48.61,48.5,48.59,109500.0,33.5599,33.629,33.5529,33.6152,109500.0
2009-05-13 11:30:00,48.59,48.61,48.53,48.55,46000.0,33.6152,33.629,33.5737,33.5875,46000.0
2009-05-13 11:35:00,48.55,48.59,48.5,48.52,63600.0,33.5875,33.6152,33.5529,33.5668,63600.0
2009-05-13 11:40:00,48.54,48.54,48.35,48.35,59200.0,33.5806,33.5806,33.4492,33.4492,59200.0
2009-05-13 11:45:00,48.37,48.44,48.32,48.44,34400.0,33.463,33.5114,33.4284,33.5114,34400.0
2009-05-13 11:50:00,48.44,48.5,48.44,48.49,20100.0,33.5114,33.5529,33.5114,33.546,20100.0
2009-05-13 11:55:00,48.49,48.49,48.4,48.41,21200.0,33.546,33.546,33.4838,33.4907,21200.0
2009-05-13 12:00:00,48.41,48.47,48.37,48.38,25800.0,33.4907,33.5322,33.463,33.4699,25800.0
2009-05-13 12:05:00,48.39,48.45,48.39,48.44,18900.0,33.4768,33.5184,33.4768,33.5114,18900.0
2009-05-13 12:10:00,48.43,48.48,48.42,48.47,45100.0,33.5045,33.5391,33.4976,33.5322,45100.0
2009-05-13 12:15:00,48.46,48.49,48.42,48.47,36000.0,33.5253,33.546,33.4976,33.5322,36000.0
2009-05-13 12:20:00,48.48,48.49,48.44,48.46,21600.0,33.5391,33.546,33.5114,33.5253,21600.0
2009-05-13 12:25:00,48.46,48.56,48.46,48.54,54400.0,33.5253,33.5945,33.5253,33.5806,54400.0
2009-05-13 12:30:00,48.56,48.58,48.5,48.5,45500.0,33.5945,33.6083,33.5529,33.5529,45500.0
2009-05-13 12:35:00,48.5,48.55,48.46,48.5,37200.0,33.5529,33.5875,33.5253,33.5529,37200.0
2009-05-13 12:40:00,48.51,48.54,48.38,48.39,107400.0,33.5599,33.5806,33.4699,33.4768,107400.0
2009-05-13 12:45:00,48.39,48.4,48.32,48.38,80900.0,33.4768,33.4838,33.4284,33.4699,80900.0
2009-05-13 12:50:00,48.37,48.37,48.23,48.27,76800.0,33.463,33.463,33.3662,33.3938,76800.0
2009-05-13 12:55:00,48.27,48.32,48.25,48.25,35600.0,33.3938,33.4284,33.38,33.38,35600.0
2009-05-13 13:00:00,48.26,48.32,48.25,48.29,36200.0,33.3869,33.4284,33.38,33.4077,36200.0
2009-05-13 13:05:00,48.28,48.29,48.22,48.26,50300.0,33.4007,33.4077,33.3592,33.3869,50300.0
2009-05-13 13:10:00,48.25,48.31,48.24,48.26,38400.0,33.38,33.4215,33.3731,33.3869,38400.0
2009-05-13 13:15:00,48.28,48.29,48.23,48.28,40900.0,33.4007,33.4077,33.3662,33.4007,40900.0
2009-05-13 13:20:00,48.29,48.31,48.23,48.3,53000.0,33.4077,33.4215,33.3662,33.4146,53000.0
2009-05-13 13:25:00,48.29,48.3,48.15,48.25,124100.0,33.4077,33.4146,33.3108,33.38,124100.0
2009-05-13 13:30:00,48.25,48.35,48.23,48.33,77600.0,33.38,33.4492,33.3662,33.4353,77600.0
2009-05-13 13:35:00,48.34,48.37,48.26,48.27,50700.0,33.4423,33.463,33.3869,33.3938,50700.0
2009-05-13 13:40:00,48.26,48.3,48.24,48.26,59800.0,33.3869,33.4146,33.3731,33.3869,59800.0
2009-05-13 13:45:00,48.29,48.3,48.26,48.29,49300.0,33.4077,33.4146,33.3869,33.4077,49300.0
2009-05-13 13:50:00,48.28,48.36,48.24,48.35,76900.0,33.4007,33.4561,33.3731,33.4492,76900.0
2009-05-13 13:55:00,48.36,48.48,48.35,48.47,91300.0,33.4561,33.5391,33.4492,33.5322,91300.0
2009-05-13 14:00:00,48.48,48.48,48.37,48.4,98900.0,33.5391,33.5391,33.463,33.4838,98900.0
2009-05-13 14:05:00,48.4,48.4,48.29,48.32,251000.0,33.4838,33.4838,33.4077,33.4284,251000.0
2009-05-13 14:10:00,48.31,48.31,48.19,48.25,100200.0,33.4215,33.4215,33.3385,33.38,100200.0
2009-05-13 14:15:00,48.24,48.26,48.15,48.16,92700.0,33.3731,33.3869,33.3108,33.3177,92700.0
2009-05-13 14:20:00,48.16,48.16,48.05,48.11,67500.0,33.3177,33.3177,33.2416,33.2831,67500.0
2009-05-13 14:25:00,48.12,48.13,48.06,48.1,45600.0,33.2901,33.297,33.2485,33.2762,45600.0
2009-05-13 14:30:00,48.1,48.11,48.08,48.09,73300.0,33.2762,33.2831,33.2624,33.2693,73300.0
2009-05-13 14:35:00,48.08,48.22,48.08,48.22,78100.0,33.2624,33.3592,33.2624,33.3592,78100.0
2009-05-13 14:40:00,48.22,48.25,48.16,48.24,48700.0,33.3592,33.38,33.3177,33.3731,48700.0
2009-05-13 14:45:00,48.24,48.24,48.19,48.2,38700.0,33.3731,33.3731,33.3385,33.3454,38700.0
2009-05-13 14:50:00,48.2,48.21,48.15,48.19,36100.0,33.3454,33.3523,33.3108,33.3385,36100.0
2009-05-13 14:55:00,48.18,48.3,48.18,48.24,87800.0,33.3316,33.4146,33.3316,33.3731,87800.0
2009-05-13 15:00:00,48.24,48.28,48.11,48.15,89600.0,33.3731,33.4007,33.2831,33.3108,89600.0
2009-05-13 15:05:00,48.15,48.24,48.15,48.23,51400.0,33.3108,33.3731,33.3108,33.3662,51400.0
2009-05-13 15:10:00,48.23,48.32,48.21,48.26,149600.0,33.3662,33.4284,33.3523,33.3869,149600.0
2009-05-13 15:15:00,48.28,48.31,48.23,48.28,74200.0,33.4007,33.4215,33.3662,33.4007,74200.0
2009-05-13 15:20:00,48.28,48.42,48.21,48.39,65500.0,33.4007,33.4976,33.3523,33.4768,65500.0
2009-05-13 15:25:00,48.39,48.4,48.19,48.22,63600.0,33.4768,33.4838,33.3385,33.3592,63600.0
2009-05-13 15:30:00,48.23,48.28,48.2,48.24,82300.0,33.3662,33.4007,33.3454,33.3731,82300.0
2009-05-13 15:35:00,48.24,48.31,48.22,48.24,94000.0,33.3731,33.4215,33.3592,33.3731,94000.0
2009-05-13 15:40:00,48.23,48.32,48.18,48.21,126800.0,33.3662,33.4284,33.3316,33.3523,126800.0
2009-05-13 15:45:00,48.21,48.34,48.2,48.25,189600.0,33.3523,33.4423,33.3454,33.38,189600.0
2009-05-13 15:50:00,48.26,48.29,48.16,48.24,172000.0,33.3869,33.4077,33.3177,33.3731,172000.0
2009-05-13 15:55:00,48.25,48.26,48.05,48.05,413500.0,33.38,33.3869,33.2416,33.2416,413500.0
2009-05-14 09:30:00,48.05,48.73,48.05,48.35,167100.0,33.2416,33.7121,33.2416,33.4492,167100.0
2009-05-14 09:35:00,48.37,48.37,48.0,48.0,157500.0,33.463,33.463,33.207,33.207,157500.0
2009-05-14 09:40:00,48.01,48.45,48.0,48.36,113600.0,33.214,33.5184,33.207,33.4561,113600.0
2009-05-14 09:45:00,48.36,48.52,48.35,48.43,99200.0,33.4561,33.5668,33.4492,33.5045,99200.0
2009-05-14 09:50:00,48.4,48.81,48.4,48.77,133700.0,33.4838,33.7674,33.4838,33.7397,133700.0
2009-05-14 09:55:00,48.78,48.9,48.7,48.85,107900.0,33.7467,33.8297,33.6913,33.7951,107900.0
2009-05-14 10:00:00,48.86,48.95,48.83,48.89,93500.0,33.802,33.8643,33.7812,33.8228,93500.0
2009-05-14 10:05:00,48.9,48.91,48.75,48.75,40100.0,33.8297,33.8366,33.7259,33.7259,40100.0
2009-05-14 10:10:00,48.77,48.85,48.73,48.83,37600.0,33.7397,33.7951,33.7121,33.7812,37600.0
2009-05-14 10:15:00,48.84,48.9,48.8,48.88,42200.0,33.7882,33.8297,33.7605,33.8158,42200.0
2009-05-14 10:20:00,48.88,49.01,48.83,48.86,162200.0,33.8158,33.9058,33.7812,33.802,162200.0
2009-05-14 10:25:00,48.9,48.99,48.86,48.88,30000.0,33.8297,33.8919,33.802,33.8158,30000.0
2009-05-14 10:30:00,48.88,48.88,48.74,48.77,42800.0,33.8158,33.8158,33.719,33.7397,42800.0
2009-05-14 10:35:00,48.76,48.76,48.39,48.4,59200.0,33.7328,33.7328,33.4768,33.4838,59200.0
2009-05-14 10:40:00,48.4,48.45,48.36,48.37,41700.0,33.4838,33.5184,33.4561,33.463,41700.0
2009-05-14 10:45:00,48.35,48.46,48.35,48.35,64200.0,33.4492,33.5253,33.4492,33.4492,64200.0
2009-05-14 10:50:00,48.35,48.37,48.25,48.3,75900.0,33.4492,33.463,33.38,33.4146,75900.0
2009-05-14 10:55:00,48.31,48.32,48.27,48.28,38000.0,33.4215,33.4284,33.3938,33.4007,38000.0
2009-05-14 11:00:00,48.28,48.42,48.28,48.38,34100.0,33.4007,33.4976,33.4007,33.4699,34100.0
2009-05-14 11:05:00,48.38,48.39,48.26,48.31,64300.0,33.4699,33.4768,33.3869,33.4215,64300.0
2009-05-14 11:10:00,48.31,48.42,48.29,48.4,37800.0,33.4215,33.4976,33.4077,33.4838,37800.0
2009-05-14 11:15:00,48.4,48.47,48.38,48.39,37400.0,33.4838,33.5322,33.4699,33.4768,37400.0
2009-05-14 11:20:00,48.39,48.42,48.27,48.3,34900.0,33.4768,33.4976,33.3938,33.4146,34900.0
2009-05-14 11:25:00,48.31,48.37,48.3,48.33,34000.0,33.4215,33.463,33.4146,33.4353,34000.0
2009-05-14 11:30:00,48.32,48.46,48.32,48.45,31300.0,33.4284,33.5253,33.4284,33.5184,31300.0
2009-05-14 11:35:00,48.46,48.47,48.4,48.47,33600.0,33.5253,33.5322,33.4838,33.5322,33600.0
2009-05-14 11:40:00,48.46,48.46,48.32,48.34,47600.0,33.5253,33.5253,33.4284,33.4423,47600.0
2009-05-14 11:45:00,48.34,48.43,48.33,48.35,36600.0,33.4423,33.5045,33.4353,33.4492,36600.0
2009-05-14 11:50:00,48.35,48.35,48.25,48.27,37600.0,33.4492,33.4492,33.38,33.3938,37600.0
2009-05-14 11:55:00,48.27,48.36,48.25,48.26,31200.0,33.3938,33.4561,33.38,33.3869,31200.0
2009-05-14 12:00:00,48.26,48.35,48.25,48.25,37300.0,33.3869,33.4492,33.38,33.38,37300.0
2009-05-14 12:05:00,48.25,48.36,48.25,48.25,77100.0,33.38,33.4561,33.38,33.38,77100.0
2009-05-14 12:10:00,48.26,48.3,48.25,48.27,18300.0,33.3869,33.4146,33.38,33.3938,18300.0
2009-05-14 12:15:00,48.28,48.34,48.28,48.32,36100.0,33.4007,33.4423,33.4007,33.4284,36100.0
2009-05-14 12:20:00,48.31,48.31,48.25,48.27,37300.0,33.4215,33.4215,33.38,33.3938,37300.0
2009-05-14 12:25:00,48.27,48.31,48.25,48.31,37000.0,33.3938,33.4215,33.38,33.4215,37000.0
2009-05-14 12:30:00,48.31,48.31,48.25,48.3,38000.0,33.4215,33.4215,33.38,33.4146,38000.0
2009-05-14 12:35:00,48.31,48.33,48.25,48.25,65700.0,33.4215,33.4353,33.38,33.38,65700.0
2009-05-14 12:40:00,48.25,48.26,48.19,48.24,63000.0,33.38,33.3869,33.3385,33.3731,63000.0
2009-05-14 12:45:00,48.23,48.29,48.22,48.28,32700.0,33.3662,33.4077,33.3592,33.4007,32700.0
2009-05-14 12:50:00,48.28,48.29,48.18,48.22,31100.0,33.4007,33.4077,33.3316,33.3592,31100.0
2009-05-14 12:55:00,48.23,48.24,48.15,48.16,34800.0,33.3662,33.3731,33.3108,33.3177,34800.0
2009-05-14 13:00:00,48.16,48.24,48.15,48.21,27600.0,33.3177,33.3731,33.3108,33.3523,27600.0
2009-05-14 13:05:00,48.2,48.24,48.11,48.13,48200.0,33.3454,33.3731,33.2831,33.297,48200.0
2009-05-14 13:10:00,48.14,48.17,48.02,48.02,54500.0,33.3039,33.3246,33.2209,33.2209,54500.0
2009-05-14 13:15:00,48.04,48.07,48.02,48.04,32200.0,33.2347,33.2555,33.2209,33.2347,32200.0
2009-05-14 13:20:00,48.03,48.14,48.02,48.14,21200.0,33.2278,33.3039,33.2209,33.3039,21200.0
2009-05-14 13:25:00,48.14,48.24,48.14,48.18,40600.0,33.3039,33.3731,33.3039,33.3316,40600.0
2009-05-14 13:30:00,48.18,48.18,48.09,48.1,19900.0,33.3316,33.3316,33.2693,33.2762,19900.0
2009-05-14 13:35:00,48.1,48.21,48.1,48.21,49300.0,33.2762,33.3523,33.2762,33.3523,49300.0
2009-05-14 13:40:00,48.21,48.23,48.18,48.19,38800.0,33.3523,33.3662,33.3316,33.3385,38800.0
2009-05-14 13:45:00,48.19,48.23,48.16,48.23,19600.0,33.3385,33.3662,33.3177,33.3662,19600.0
2009-05-14 13:50:00,48.24,48.25,48.19,48.21,29500.0,33.3731,33.38,33.3385,33.3523,29500.0
2009-05-14 13:55:00,48.2,48.22,48.18,48.21,19900.0,33.3454,33.3592,33.3316,33.3523,19900.0
2009-05-14 14:00:00,48.21,48.31,48.21,48.28,34500.0,33.3523,33.4215,33.3523,33.4007,34500.0
2009-05-14 14:05:00,48.28,48.35,48.26,48.32,30300.0,33.4007,33.4492,33.3869,33.4284,30300.0
2009-05-14 14:10:00,48.32,48.39,48.3,48.38,29300.0,33.4284,33.4768,33.4146,33.4699,29300.0
2009-05-14 14:15:00,48.39,48.44,48.38,48.4,44700.0,33.4768,33.5114,33.4699,33.4838,44700.0
2009-05-14 14:20:00,48.4,48.43,48.37,48.43,52300.0,33.4838,33.5045,33.463,33.5045,52300.0
2009-05-14 14:25:00,48.44,48.44,48.36,48.43,39400.0,33.5114,33.5114,33.4561,33.5045,39400.0
2009-05-14 14:30:00,48.43,48.45,48.37,48.37,95700.0,33.5045,33.5184,33.463,33.463,95700.0
2009-05-14 14:35:00,48.43,48.43,48.32,48.38,37600.0,33.5045,33.5045,33.4284,33.4699,37600.0
2009-05-14 14:40:00,48.38,48.45,48.34,48.35,58700.0,33.4699,33.5184,33.4423,33.4492,58700.0
2009-05-14 14:45:00,48.36,48.37,48.24,48.28,77700.0,33.4561,33.463,33.3731,33.4007,77700.0
2009-05-14 14:50:00,48.28,48.3,48.26,48.26,27500.0,33.4007,33.4146,33.3869,33.3869,27500.0
2009-05-14 14:55:00,48.25,48.33,48.24,48.33,30500.0,33.38,33.4353,33.3731,33.4353,30500.0
2009-05-14 15:00:00,48.33,48.38,48.24,48.26,36400.0,33.4353,33.4699,33.3731,33.3869,36400.0
2009-05-14 15:05:00,48.26,48.29,48.2,48.22,42600.0,33.3869,33.4077,33.3454,33.3592,42600.0
2009-05-14 15:10:00,48.22,48.23,48.16,48.19,47700.0,33.3592,33.3662,33.3177,33.3385,47700.0
2009-05-14 15:15:00,48.19,48.19,48.11,48.16,62400.0,33.3385,33.3385,33.2831,33.3177,62400.0
2009-05-14 15:20:00,48.16,48.25,48.15,48.17,70500.0,33.3177,33.38,33.3108,33.3246,70500.0
2009-05-14 15:25:00,48.17,48.27,48.15,48.22,81100.0,33.3246,33.3938,33.3108,33.3592,81100.0
2009-05-14 15:30:00,48.22,48.22,48.07,48.14,111600.0,33.3592,33.3592,33.2555,33.3039,111600.0
2009-05-14 15:35:00,48.12,48.21,48.01,48.1,104900.0,33.2901,33.3523,33.214,33.2762,104900.0
2009-05-14 15:40:00,48.1,48.2,48.1,48.15,96800.0,33.2762,33.3454,33.2762,33.3108,96800.0
2009-05-14 15:45:00,48.15,48.26,48.13,48.24,126700.0,33.3108,33.3869,33.297,33.3731,126700.0
2009-05-14 15:50:00,48.25,48.37,48.22,48.22,261700.0,33.38,33.463,33.3592,33.3592,261700.0
2009-05-14 15:55:00,48.22,48.22,48.06,48.09,378300.0,33.3592,33.3592,33.2485,33.2693,378300.0
2009-05-15 09:30:00,48.16,48.56,47.56,47.65,729300.0,33.3177,33.5945,32.9026,32.9649,729300.0
2009-05-15 09:35:00,47.65,47.75,47.5,47.67,171400.0,32.9649,33.0341,32.8611,32.9787,171400.0
2009-05-15 09:40:00,47.68,47.85,47.52,47.76,79800.0,32.9857,33.1033,32.875,33.041,79800.0
2009-05-15 09:45:00,47.79,47.94,47.71,47.93,84200.0,33.0618,33.1655,33.0064,33.1586,84200.0
2009-05-15 09:50:00,47.94,47.96,47.78,47.87,86600.0,33.1655,33.1794,33.0548,33.1171,86600.0
2009-05-15 09:55:00,47.87,47.97,47.7,47.77,82500.0,33.1171,33.1863,32.9995,33.0479,82500.0
2009-05-15 10:00:00,47.77,47.8,47.64,47.66,161700.0,33.0479,33.0687,32.958,32.9718,161700.0
2009-05-15 10:05:00,47.67,47.71,47.64,47.67,78800.0,32.9787,33.0064,32.958,32.9787,78800.0
2009-05-15 10:10:00,47.67,47.95,47.65,47.93,130500.0,32.9787,33.1724,32.9649,33.1586,130500.0
2009-05-15 10:15:00,47.94,47.97,47.89,47.95,81100.0,33.1655,33.1863,33.1309,33.1724,81100.0
2009-05-15 10:20:00,47.95,47.96,47.84,47.88,49700.0,33.1724,33.1794,33.0963,33.124,49700.0
2009-05-15 10:25:00,47.9,47.96,47.79,47.8,73000.0,33.1379,33.1794,33.0618,33.0687,73000.0
2009-05-15 10:30:00,47.8,48.02,47.79,47.93,67900.0,33.0687,33.2209,33.0618,33.1586,67900.0
2009-05-15 10:35:00,47.93,48.02,47.91,48.02,63800.0,33.1586,33.2209,33.1448,33.2209,63800.0
2009-05-15 10:40:00,48.02,48.16,47.95,48.14,95000.0,33.2209,33.3177,33.1724,33.3039,95000.0
2009-05-15 10:45:00,48.15,48.19,48.12,48.17,65100.0,33.3108,33.3385,33.2901,33.3246,65100.0
2009-05-15 10:50:00,48.17,48.26,48.14,48.26,75300.0,33.3246,33.3869,33.3039,33.3869,75300.0
2009-05-15 10:55:00,48.26,48.33,48.24,48.31,78600.0,33.3869,33.4353,33.3731,33.4215,78600.0
2009-05-15 11:00:00,48.3,48.38,48.25,48.3,166900.0,33.4146,33.4699,33.38,33.4146,166900.0
2009-05-15 11:05:00,48.29,48.29,48.23,48.25,32800.0,33.4077,33.4077,33.3662,33.38,32800.0
2009-05-15 11:10:00,48.25,48.47,48.23,48.42,123100.0,33.38,33.5322,33.3662,33.4976,123100.0
2009-05-15 11:15:00,48.43,48.47,48.31,48.36,55500.0,33.5045,33.5322,33.4215,33.4561,55500.0
2009-05-15 11:20:00,48.36,48.36,48.21,48.3,67400.0,33.4561,33.4561,33.3523,33.4146,67400.0
2009-05-15 11:25:00,48.3,48.56,48.28,48.53,155100.0,33.4146,33.5945,33.4007,33.5737,155100.0
2009-05-15 11:30:00,48.54,48.54,48.35,48.39,75000.0,33.5806,33.5806,33.4492,33.4768,75000.0
2009-05-15 11:35:00,48.39,48.43,48.33,48.33,40800.0,33.4768,33.5045,33.4353,33.4353,40800.0
2009-05-15 11:40:00,48.33,48.34,48.23,48.25,58900.0,33.4353,33.4423,33.3662,33.38,58900.0
2009-05-15 11:45:00,48.24,48.3,48.21,48.21,78600.0,33.3731,33.4146,33.3523,33.3523,78600.0
2009-05-15 11:50:00,48.22,48.31,48.18,48.22,113100.0,33.3592,33.4215,33.3316,33.3592,113100.0
2009-05-15 11:55:00,48.22,48.26,48.16,48.16,49700.0,33.3592,33.3869,33.3177,33.3177,49700.0
2009-05-15 12:00:00,48.16,48.16,47.99,48.12,115100.0,33.3177,33.3177,33.2001,33.2901,115100.0
2009-05-15 12:05:00,48.13,48.14,48.07,48.07,30600.0,33.297,33.3039,33.2555,33.2555,30600.0
2009-05-15 12:10:00,48.07,48.1,48.05,48.08,38500.0,33.2555,33.2762,33.2416,33.2624,38500.0
2009-05-15 12:15:00,48.07,48.08,48.04,48.06,64700.0,33.2555,33.2624,33.2347,33.2485,64700.0
2009-05-15 12:20:00,48.06,48.16,48.05,48.15,54700.0,33.2485,33.3177,33.2416,33.3108,54700.0
2009-05-15 12:25:00,48.15,48.16,48.01,48.01,57100.0,33.3108,33.3177,33.214,33.214,57100.0
2009-05-15 12:30:00,48.02,48.09,48.0,48.09,59500.0,33.2209,33.2693,33.207,33.2693,59500.0
2009-05-15 12:35:00,48.08,48.1,48.06,48.06,32300.0,33.2624,33.2762,33.2485,33.2485,32300.0
2009-05-15 12:40:00,48.06,48.08,48.03,48.05,84800.0,33.2485,33.2624,33.2278,33.2416,84800.0
2009-05-15 12:45:00,48.05,48.1,48.04,48.05,35800.0,33.2416,33.2762,33.2347,33.2416,35800.0
2009-05-15 12:50:00,48.06,48.14,48.06,48.1,72500.0,33.2485,33.3039,33.2485,33.2762,72500.0
2009-05-15 12:55:00,48.1,48.11,48.06,48.06,33600.0,33.2762,33.2831,33.2485,33.2485,33600.0
2009-05-15 13:00:00,48.06,48.1,48.06,48.09,24500.0,33.2485,33.2762,33.2485,33.2693,24500.0
2009-05-15 13:05:00,48.09,48.14,48.08,48.14,64300.0,33.2693,33.3039,33.2624,33.3039,64300.0
2009-05-15 13:10:00,48.14,48.14,48.07,48.12,42400.0,33.3039,33.3039,33.2555,33.2901,42400.0
2009-05-15 13:15:00,48.14,48.25,48.11,48.21,65000.0,33.3039,33.38,33.2831,33.3523,65000.0
2009-05-15 13:20:00,48.2,48.2,48.17,48.17,36200.0,33.3454,33.3454,33.3246,33.3246,36200.0
2009-05-15 13:25:00,48.18,48.19,48.13,48.15,33900.0,33.3316,33.3385,33.297,33.3108,33900.0
2009-05-15 13:30:00,48.14,48.22,48.13,48.2,39000.0,33.3039,33.3592,33.297,33.3454,39000.0
2009-05-15 13:35:00,48.2,48.21,48.15,48.2,48200.0,33.3454,33.3523,33.3108,33.3454,48200.0
2009-05-15 13:40:00,48.2,48.23,48.18,48.22,39400.0,33.3454,33.3662,33.3316,33.3592,39400.0
2009-05-15 13:45:00,48.22,48.25,48.2,48.22,43100.0,33.3592,33.38,33.3454,33.3592,43100.0
2009-05-15 13:50:00,48.22,48.22,48.17,48.2,50300.0,33.3592,33.3592,33.3246,33.3454,50300.0
2009-05-15 13:55:00,48.2,48.23,48.19,48.21,22200.0,33.3454,33.3662,33.3385,33.3523,22200.0
2009-05-15 14:00:00,48.21,48.25,48.18,48.22,40700.0,33.3523,33.38,33.3316,33.3592,40700.0
2009-05-15 14:05:00,48.2,48.25,48.11,48.23,48300.0,33.3454,33.38,33.2831,33.3662,48300.0
2009-05-15 14:10:00,48.23,48.33,48.22,48.32,84300.0,33.3662,33.4353,33.3592,33.4284,84300.0
2009-05-15 14:15:00,48.32,48.42,48.31,48.41,82600.0,33.4284,33.4976,33.4215,33.4907,82600.0
2009-05-15 14:20:00,48.42,48.46,48.4,48.46,107700.0,33.4976,33.5253,33.4838,33.5253,107700.0
2009-05-15 14:25:00,48.46,48.47,48.36,48.38,47800.0,33.5253,33.5322,33.4561,33.4699,47800.0
2009-05-15 14:30:00,48.37,48.37,48.29,48.32,84300.0,33.463,33.463,33.4077,33.4284,84300.0
2009-05-15 14:35:00,48.32,48.34,48.29,48.32,34600.0,33.4284,33.4423,33.4077,33.4284,34600.0
2009-05-15 14:40:00,48.31,48.32,48.2,48.22,83100.0,33.4215,33.4284,33.3454,33.3592,83100.0
2009-05-15 14:45:00,48.22,48.23,48.1,48.12,108500.0,33.3592,33.3662,33.2762,33.2901,108500.0
2009-05-15 14:50:00,48.12,48.14,48.08,48.09,59900.0,33.2901,33.3039,33.2624,33.2693,59900.0
2009-05-15 14:55:00,48.09,48.19,48.09,48.15,63100.0,33.2693,33.3385,33.2693,33.3108,63100.0
2009-05-15 15:00:00,48.15,48.15,48.03,48.05,45800.0,33.3108,33.3108,33.2278,33.2416,45800.0
2009-05-15 15:05:00,48.04,48.08,48.0,48.05,107400.0,33.2347,33.2624,33.207,33.2416,107400.0
2009-05-15 15:10:00,48.05,48.19,48.02,48.19,91300.0,33.2416,33.3385,33.2209,33.3385,91300.0
2009-05-15 15:15:00,48.18,48.18,48.1,48.11,113100.0,33.3316,33.3316,33.2762,33.2831,113100.0
2009-05-15 15:20:00,48.12,48.19,48.09,48.17,82900.0,33.2901,33.3385,33.2693,33.3246,82900.0
2009-05-15 15:25:00,48.17,48.29,48.17,48.27,112800.0,33.3246,33.4077,33.3246,33.3938,112800.0
2009-05-15 15:30:00,48.26,48.3,48.17,48.18,95300.0,33.3869,33.4146,33.3246,33.3316,95300.0
2009-05-15 15:35:00,48.19,48.2,48.16,48.17,58700.0,33.3385,33.3454,33.3177,33.3246,58700.0
2009-05-15 15:40:00,48.17,48.28,48.14,48.24,119000.0,33.3246,33.4007,33.3039,33.3731,119000.0
2009-05-15 15:45:00,48.24,48.34,48.2,48.33,242400.0,33.3731,33.4423,33.3454,33.4353,242400.0
2009-05-15 15:50:00,48.33,48.34,48.24,48.28,327900.0,33.4353,33.4423,33.3731,33.4007,327900.0
2009-05-15 15:55:00,48.28,48.3,48.17,48.27,400000.0,33.4007,33.4146,33.3246,33.3938,400000.0
2009-05-18 09:30:00,48.58,48.79,48.22,48.62,131600.0,33.6083,33.7536,33.3592,33.636,131600.0
2009-05-18 09:35:00,48.63,48.7,48.45,48.47,173300.0,33.6429,33.6913,33.5184,33.5322,173300.0
2009-05-18 09:40:00,48.47,48.48,48.28,48.42,161900.0,33.5322,33.5391,33.4007,33.4976,161900.0
2009-05-18 09:45:00,48.49,48.51,48.24,48.29,97300.0,33.546,33.5599,33.3731,33.4077,97300.0
2009-05-18 09:50:00,48.29,48.29,48.13,48.18,100200.0,33.4077,33.4077,33.297,33.3316,100200.0
2009-05-18 09:55:00,48.2,48.25,47.99,48.0,61100.0,33.3454,33.38,33.2001,33.207,61100.0
2009-05-18 10:00:00,48.0,48.0,47.84,47.86,64600.0,33.207,33.207,33.0963,33.1102,64600.0
2009-05-18 10:05:00,47.85,48.0,47.84,47.89,61600.0,33.1033,33.207,33.0963,33.1309,61600.0
2009-05-18 10:10:00,47.89,48.06,47.89,48.06,74600.0,33.1309,33.2485,33.1309,33.2485,74600.0
2009-05-18 10:15:00,48.06,48.15,48.0,48.08,73100.0,33.2485,33.3108,33.207,33.2624,73100.0
2009-05-18 10:20:00,48.08,48.24,48.06,48.23,75200.0,33.2624,33.3731,33.2485,33.3662,75200.0
2009-05-18 10:25:00,48.24,48.36,48.22,48.34,55000.0,33.3731,33.4561,33.3592,33.4423,55000.0
2009-05-18 10:30:00,48.35,48.5,48.32,48.44,101800.0,33.4492,33.5529,33.4284,33.5114,101800.0
2009-05-18 10:35:00,48.44,48.44,48.32,48.33,67100.0,33.5114,33.5114,33.4284,33.4353,67100.0
2009-05-18 10:40:00,48.32,48.35,48.26,48.34,50500.0,33.4284,33.4492,33.3869,33.4423,50500.0
2009-05-18 10:45:00,48.34,48.39,48.33,48.38,51700.0,33.4423,33.4768,33.4353,33.4699,51700.0
2009-05-18 10:50:00,48.37,48.38,48.23,48.23,41700.0,33.463,33.4699,33.3662,33.3662,41700.0
2009-05-18 10:55:00,48.23,48.34,48.2,48.34,28600.0,33.3662,33.4423,33.3454,33.4423,28600.0
2009-05-18 11:00:00,48.33,48.38,48.24,48.3,43800.0,33.4353,33.4699,33.3731,33.4146,43800.0
2009-05-18 11:05:00,48.31,48.33,48.26,48.27,41100.0,33.4215,33.4353,33.3869,33.3938,41100.0
2009-05-18 11:10:00,48.26,48.34,48.25,48.34,19300.0,33.3869,33.4423,33.38,33.4423,19300.0
2009-05-18 11:15:00,48.34,48.42,48.33,48.41,54000.0,33.4423,33.4976,33.4353,33.4907,54000.0
2009-05-18 11:20:00,48.4,48.55,48.38,48.53,125300.0,33.4838,33.5875,33.4699,33.5737,125300.0
2009-05-18 11:25:00,48.52,48.65,48.52,48.65,60600.0,33.5668,33.6567,33.5668,33.6567,60600.0
2009-05-18 11:30:00,48.65,48.72,48.63,48.64,91300.0,33.6567,33.7051,33.6429,33.6498,91300.0
2009-05-18 11:35:00,48.66,48.7,48.6,48.65,30500.0,33.6636,33.6913,33.6221,33.6567,30500.0
2009-05-18 11:40:00,48.64,48.65,48.59,48.59,38500.0,33.6498,33.6567,33.6152,33.6152,38500.0
2009-05-18 11:45:00,48.59,48.6,48.5,48.5,24700.0,33.6152,33.6221,33.5529,33.5529,24700.0
2009-05-18 11:50:00,48.49,48.75,48.49,48.65,168400.0,33.546,33.7259,33.546,33.6567,168400.0
2009-05-18 11:55:00,48.66,48.77,48.66,48.7,34800.0,33.6636,33.7397,33.6636,33.6913,34800.0
2009-05-18 12:00:00,48.7,48.71,48.59,48.66,34700.0,33.6913,33.6982,33.6152,33.6636,34700.0
2009-05-18 12:05:00,48.65,48.72,48.65,48.7,33000.0,33.6567,33.7051,33.6567,33.6913,33000.0
2009-05-18 12:10:00,48.69,48.69,48.62,48.68,19600.0,33.6844,33.6844,33.636,33.6775,19600.0
2009-05-18 12:15:00,48.69,48.73,48.66,48.72,37000.0,33.6844,33.7121,33.6636,33.7051,37000.0
2009-05-18 12:20:00,48.72,48.75,48.7,48.73,60100.0,33.7051,33.7259,33.6913,33.7121,60100.0
2009-05-18 12:25:00,48.74,48.78,48.71,48.77,43500.0,33.719,33.7467,33.6982,33.7397,43500.0
2009-05-18 12:30:00,48.77,48.83,48.73,48.78,37500.0,33.7397,33.7812,33.7121,33.7467,37500.0
2009-05-18 12:35:00,48.78,48.89,48.78,48.89,56700.0,33.7467,33.8228,33.7467,33.8228,56700.0
2009-05-18 12:40:00,48.88,49.0,48.87,48.97,145500.0,33.8158,33.8989,33.8089,33.8781,145500.0
2009-05-18 12:45:00,48.99,49.0,48.84,48.84,76400.0,33.8919,33.8989,33.7882,33.7882,76400.0
2009-05-18 12:50:00,48.85,48.85,48.75,48.83,49100.0,33.7951,33.7951,33.7259,33.7812,49100.0
2009-05-18 12:55:00,48.83,48.85,48.81,48.82,38900.0,33.7812,33.7951,33.7674,33.7743,38900.0
2009-05-18 13:00:00,48.84,48.85,48.8,48.83,36400.0,33.7882,33.7951,33.7605,33.7812,36400.0
2009-05-18 13:05:00,48.83,48.85,48.77,48.85,57900.0,33.7812,33.7951,33.7397,33.7951,57900.0
2009-05-18 13:10:00,48.84,48.91,48.84,48.9,24000.0,33.7882,33.8366,33.7882,33.8297,24000.0
2009-05-18 13:15:00,48.9,48.91,48.84,48.87,57100.0,33.8297,33.8366,33.7882,33.8089,57100.0
2009-05-18 13:20:00,48.86,48.88,48.81,48.85,52400.0,33.802,33.8158,33.7674,33.7951,52400.0
2009-05-18 13:25:00,48.85,48.88,48.85,48.87,36900.0,33.7951,33.8158,33.7951,33.8089,36900.0
2009-05-18 13:30:00,48.87,48.93,48.87,48.92,45300.0,33.8089,33.8504,33.8089,33.8435,45300.0
2009-05-18 13:35:00,48.92,48.94,48.9,48.92,32500.0,33.8435,33.8573,33.8297,33.8435,32500.0
2009-05-18 13:40:00,48.92,49.0,48.92,48.99,133800.0,33.8435,33.8989,33.8435,33.8919,133800.0
2009-05-18 13:45:00,48.99,49.06,48.99,49.06,90900.0,33.8919,33.9404,33.8919,33.9404,90900.0
2009-05-18 13:50:00,49.05,49.1,49.05,49.06,45200.0,33.9334,33.968,33.9334,33.9404,45200.0
2009-05-18 13:55:00,49.07,49.13,49.05,49.06,94800.0,33.9473,33.9888,33.9334,33.9404,94800.0
2009-05-18 14:00:00,49.06,49.07,48.9,48.93,91800.0,33.9404,33.9473,33.8297,33.8504,91800.0
2009-05-18 14:05:00,48.93,48.94,48.86,48.9,44100.0,33.8504,33.8573,33.802,33.8297,44100.0
2009-05-18 14:10:00,48.9,48.94,48.87,48.87,38500.0,33.8297,33.8573,33.8089,33.8089,38500.0
2009-05-18 14:15:00,48.86,48.93,48.84,48.87,43800.0,33.802,33.8504,33.7882,33.8089,43800.0
2009-05-18 14:20:00,48.87,48.88,48.83,48.88,71800.0,33.8089,33.8158,33.7812,33.8158,71800.0
2009-05-18 14:25:00,48.88,48.96,48.86,48.95,85100.0,33.8158,33.8712,33.802,33.8643,85100.0
2009-05-18 14:30:00,48.96,49.06,48.96,49.04,59300.0,33.8712,33.9404,33.8712,33.9265,59300.0
2009-05-18 14:35:00,49.04,49.08,49.0,49.08,58300.0,33.9265,33.9542,33.8989,33.9542,58300.0
2009-05-18 14:40:00,49.08,49.25,49.07,49.23,130100.0,33.9542,34.0718,33.9473,34.058,130100.0
2009-05-18 14:45:00,49.24,49.42,49.24,49.38,126400.0,34.0649,34.1894,34.0649,34.1617,126400.0
2009-05-18 14:50:00,49.37,49.43,49.36,49.41,76700.0,34.1548,34.1963,34.1479,34.1825,76700.0
2009-05-18 14:55:00,49.41,49.46,49.4,49.42,137600.0,34.1825,34.2171,34.1756,34.1894,137600.0
2009-05-18 15:00:00,49.42,49.42,49.14,49.15,160800.0,34.1894,34.1894,33.9957,34.0026,160800.0
2009-05-18 15:05:00,49.14,49.22,49.13,49.19,73300.0,33.9957,34.0511,33.9888,34.0303,73300.0
2009-05-18 15:10:00,49.2,49.21,49.13,49.13,104000.0,34.0372,34.0441,33.9888,33.9888,104000.0
2009-05-18 15:15:00,49.14,49.17,49.12,49.14,66800.0,33.9957,34.0165,33.9819,33.9957,66800.0
2009-05-18 15:20:00,49.15,49.16,49.09,49.11,89500.0,34.0026,34.0095,33.9611,33.975,89500.0
2009-05-18 15:25:00,49.11,49.15,49.1,49.11,85100.0,33.975,34.0026,33.968,33.975,85100.0
2009-05-18 15:30:00,49.11,49.14,49.0,49.12,154700.0,33.975,33.9957,33.8989,33.9819,154700.0
2009-05-18 15:35:00,49.13,49.14,49.08,49.12,118800.0,33.9888,33.9957,33.9542,33.9819,118800.0
2009-05-18 15:40:00,49.12,49.14,49.08,49.11,156100.0,33.9819,33.9957,33.9542,33.975,156100.0
2009-05-18 15:45:00,49.1,49.2,49.09,49.19,184800.0,33.968,34.0372,33.9611,34.0303,184800.0
2009-05-18 15:50:00,49.22,49.25,49.13,49.15,282200.0,34.0511,34.0718,33.9888,34.0026,282200.0
2009-05-18 15:55:00,49.15,49.31,49.15,49.28,620800.0,34.0026,34.1133,34.0026,34.0926,620800.0
2009-05-19 09:30:00,49.16,49.33,49.07,49.26,219200.0,34.0095,34.1271,33.9473,34.0787,219200.0
2009-05-19 09:35:00,49.25,49.6,49.15,49.6,257300.0,34.0718,34.3139,34.0026,34.3139,257300.0
2009-05-19 09:40:00,49.59,49.6,49.3,49.42,124100.0,34.307,34.3139,34.1064,34.1894,124100.0
2009-05-19 09:45:00,49.41,49.82,49.35,49.81,150900.0,34.1825,34.4661,34.141,34.4592,150900.0
2009-05-19 09:50:00,49.82,49.93,49.69,49.84,169600.0,34.4661,34.5422,34.3762,34.48,169600.0
2009-05-19 09:55:00,49.85,49.85,49.5,49.56,341900.0,34.4869,34.4869,34.2448,34.2863,341900.0
2009-05-19 10:00:00,49.56,49.69,49.5,49.51,121600.0,34.2863,34.3762,34.2448,34.2517,121600.0
2009-05-19 10:05:00,49.51,49.58,49.46,49.5,135500.0,34.2517,34.3001,34.2171,34.2448,135500.0
2009-05-19 10:10:00,49.51,49.72,49.5,49.71,115800.0,34.2517,34.397,34.2448,34.39,115800.0
2009-05-19 10:15:00,49.7,49.88,49.7,49.87,103500.0,34.3831,34.5076,34.3831,34.5007,103500.0
2009-05-19 10:20:00,49.87,49.88,49.75,49.86,65400.0,34.5007,34.5076,34.4177,34.4938,65400.0
2009-05-19 10:25:00,49.87,49.98,49.85,49.94,107100.0,34.5007,34.5768,34.4869,34.5492,107100.0
2009-05-19 10:30:00,49.94,50.0,49.94,49.94,69200.0,34.5492,34.5907,34.5492,34.5492,69200.0
2009-05-19 10:35:00,49.95,49.99,49.9,49.95,133600.0,34.5561,34.5837,34.5215,34.5561,133600.0
2009-05-19 10:40:00,49.95,50.06,49.95,50.04,257700.0,34.5561,34.6322,34.5561,34.6183,257700.0
2009-05-19 10:45:00,50.03,50.07,49.73,49.77,113300.0,34.6114,34.6391,34.4039,34.4315,113300.0
2009-05-19 10:50:00,49.77,49.77,49.61,49.7,96100.0,34.4315,34.4315,34.3209,34.3831,96100.0
2009-05-19 10:55:00,49.7,49.81,49.62,49.63,63000.0,34.3831,34.4592,34.3278,34.3347,63000.0
2009-05-19 11:00:00,49.62,49.72,49.57,49.61,72000.0,34.3278,34.397,34.2932,34.3209,72000.0
2009-05-19 11:05:00,49.61,49.65,49.5,49.54,80200.0,34.3209,34.3485,34.2448,34.2724,80200.0
2009-05-19 11:10:00,49.54,49.57,49.5,49.54,58200.0,34.2724,34.2932,34.2448,34.2724,58200.0
2009-05-19 11:15:00,49.53,49.65,49.52,49.65,36900.0,34.2655,34.3485,34.2586,34.3485,36900.0
2009-05-19 11:20:00,49.65,49.65,49.53,49.55,65400.0,34.3485,34.3485,34.2655,34.2793,65400.0
2009-05-19 11:25:00,49.55,49.64,49.5,49.6,53800.0,34.2793,34.3416,34.2448,34.3139,53800.0
2009-05-19 11:30:00,49.61,49.66,49.51,49.52,61100.0,34.3209,34.3554,34.2517,34.2586,61100.0
2009-05-19 11:35:00,49.52,49.55,49.5,49.53,95900.0,34.2586,34.2793,34.2448,34.2655,95900.0
2009-05-19 11:40:00,49.54,49.67,49.5,49.67,52600.0,34.2724,34.3624,34.2448,34.3624,52600.0
2009-05-19 11:45:00,49.67,49.68,49.58,49.58,41100.0,34.3624,34.3693,34.3001,34.3001,41100.0
2009-05-19 11:50:00,49.57,49.6,49.52,49.6,54000.0,34.2932,34.3139,34.2586,34.3139,54000.0
2009-05-19 11:55:00,49.6,49.69,49.56,49.63,41000.0,34.3139,34.3762,34.2863,34.3347,41000.0
2009-05-19 12:00:00,49.64,49.75,49.58,49.58,60400.0,34.3416,34.4177,34.3001,34.3001,60400.0
2009-05-19 12:05:00,49.57,49.57,49.5,49.51,41500.0,34.2932,34.2932,34.2448,34.2517,41500.0
2009-05-19 12:10:00,49.51,49.52,49.4,49.4,156500.0,34.2517,34.2586,34.1756,34.1756,156500.0
2009-05-19 12:15:00,49.41,49.48,49.39,49.47,42700.0,34.1825,34.2309,34.1687,34.224,42700.0
2009-05-19 12:20:00,49.47,49.47,49.34,49.35,31400.0,34.224,34.224,34.1341,34.141,31400.0
2009-05-19 12:25:00,49.35,49.45,49.34,49.42,37100.0,34.141,34.2102,34.1341,34.1894,37100.0
2009-05-19 12:30:00,49.43,49.57,49.41,49.57,64800.0,34.1963,34.2932,34.1825,34.2932,64800.0
2009-05-19 12:35:00,49.58,49.59,49.51,49.52,34700.0,34.3001,34.307,34.2517,34.2586,34700.0
2009-05-19 12:40:00,49.52,49.53,49.49,49.49,19100.0,34.2586,34.2655,34.2378,34.2378,19100.0
2009-05-19 12:45:00,49.49,49.52,49.46,49.51,33400.0,34.2378,34.2586,34.2171,34.2517,33400.0
2009-05-19 12:50:00,49.52,49.55,49.47,49.47,38900.0,34.2586,34.2793,34.224,34.224,38900.0
2009-05-19 12:55:00,49.47,49.47,49.4,49.41,20500.0,34.224,34.224,34.1756,34.1825,20500.0
2009-05-19 13:00:00,49.42,49.45,49.42,49.44,19500.0,34.1894,34.2102,34.1894,34.2032,19500.0
2009-05-19 13:05:00,49.43,49.49,49.43,49.44,35700.0,34.1963,34.2378,34.1963,34.2032,35700.0
2009-05-19 13:10:00,49.44,49.44,49.25,49.26,57600.0,34.2032,34.2032,34.0718,34.0787,57600.0
2009-05-19 13:15:00,49.26,49.39,49.26,49.37,24800.0,34.0787,34.1687,34.0787,34.1548,24800.0
2009-05-19 13:20:00,49.39,49.54,49.35,49.54,68200.0,34.1687,34.2724,34.141,34.2724,68200.0
2009-05-19 13:25:00,49.53,49.61,49.53,49.6,53900.0,34.2655,34.3209,34.2655,34.3139,53900.0
2009-05-19 13:30:00,49.59,49.6,49.55,49.57,43300.0,34.307,34.3139,34.2793,34.2932,43300.0
2009-05-19 13:35:00,49.57,49.61,49.55,49.56,46400.0,34.2932,34.3209,34.2793,34.2863,46400.0
2009-05-19 13:40:00,49.57,49.58,49.51,49.53,32900.0,34.2932,34.3001,34.2517,34.2655,32900.0
2009-05-19 13:45:00,49.54,49.59,49.54,49.54,25600.0,34.2724,34.307,34.2724,34.2724,25600.0
2009-05-19 13:50:00,49.54,49.58,49.51,49.58,48100.0,34.2724,34.3001,34.2517,34.3001,48100.0
2009-05-19 13:55:00,49.58,49.6,49.53,49.54,36700.0,34.3001,34.3139,34.2655,34.2724,36700.0
2009-05-19 14:00:00,49.54,49.59,49.52,49.57,65000.0,34.2724,34.307,34.2586,34.2932,65000.0
2009-05-19 14:05:00,49.57,49.64,49.55,49.55,38900.0,34.2932,34.3416,34.2793,34.2793,38900.0
2009-05-19 14:10:00,49.55,49.56,49.51,49.52,26100.0,34.2793,34.2863,34.2517,34.2586,26100.0
2009-05-19 14:15:00,49.51,49.55,49.48,49.55,21000.0,34.2517,34.2793,34.2309,34.2793,21000.0
2009-05-19 14:20:00,49.55,49.64,49.55,49.62,30400.0,34.2793,34.3416,34.2793,34.3278,30400.0
2009-05-19 14:25:00,49.62,49.68,49.6,49.65,36300.0,34.3278,34.3693,34.3139,34.3485,36300.0
2009-05-19 14:30:00,49.67,49.74,49.64,49.69,71500.0,34.3624,34.4108,34.3416,34.3762,71500.0
2009-05-19 14:35:00,49.69,49.72,49.68,49.7,35900.0,34.3762,34.397,34.3693,34.3831,35900.0
2009-05-19 14:40:00,49.71,49.74,49.7,49.71,34800.0,34.39,34.4108,34.3831,34.39,34800.0
2009-05-19 14:45:00,49.71,49.79,49.7,49.74,53200.0,34.39,34.4454,34.3831,34.4108,53200.0
2009-05-19 14:50:00,49.76,49.81,49.7,49.79,65200.0,34.4246,34.4592,34.3831,34.4454,65200.0
2009-05-19 14:55:00,49.79,49.82,49.69,49.69,53000.0,34.4454,34.4661,34.3762,34.3762,53000.0
2009-05-19 15:00:00,49.7,49.78,49.7,49.75,40300.0,34.3831,34.4385,34.3831,34.4177,40300.0
2009-05-19 15:05:00,49.75,49.84,49.73,49.83,86000.0,34.4177,34.48,34.4039,34.4731,86000.0
2009-05-19 15:10:00,49.82,49.83,49.77,49.82,52600.0,34.4661,34.4731,34.4315,34.4661,52600.0
2009-05-19 15:15:00,49.82,49.82,49.77,49.8,61700.0,34.4661,34.4661,34.4315,34.4523,61700.0
2009-05-19 15:20:00,49.8,49.88,49.8,49.88,60000.0,34.4523,34.5076,34.4523,34.5076,60000.0
2009-05-19 15:25:00,49.89,49.92,49.88,49.9,41900.0,34.5146,34.5353,34.5076,34.5215,41900.0
2009-05-19 15:30:00,49.9,49.92,49.79,49.79,121100.0,34.5215,34.5353,34.4454,34.4454,121100.0
2009-05-19 15:35:00,49.81,49.85,49.75,49.84,105500.0,34.4592,34.4869,34.4177,34.48,105500.0
2009-05-19 15:40:00,49.84,49.9,49.75,49.78,127800.0,34.48,34.5215,34.4177,34.4385,127800.0
2009-05-19 15:45:00,49.78,49.81,49.75,49.76,99400.0,34.4385,34.4592,34.4177,34.4246,99400.0
2009-05-19 15:50:00,49.77,49.94,49.77,49.89,314100.0,34.4315,34.5492,34.4315,34.5146,314100.0
2009-05-19 15:55:00,49.9,49.93,49.83,49.88,623400.0,34.5215,34.5422,34.4731,34.5076,623400.0
2009-05-20 09:30:00,50.07,50.44,49.91,50.4,237100.0,34.6391,34.8951,34.5284,34.8674,237100.0
2009-05-20 09:35:00,50.4,50.59,50.33,50.38,128100.0,34.8674,34.9988,34.819,34.8536,128100.0
2009-05-20 09:40:00,50.38,50.65,50.36,50.57,130500.0,34.8536,35.0403,34.8397,34.985,130500.0
2009-05-20 09:45:00,50.58,50.94,50.56,50.87,206100.0,34.9919,35.241,34.9781,35.1925,206100.0
2009-05-20 09:50:00,50.88,50.95,50.69,50.93,140400.0,35.1995,35.2479,35.068,35.2341,140400.0
2009-05-20 09:55:00,50.93,50.94,50.83,50.86,86100.0,35.2341,35.241,35.1649,35.1856,86100.0
2009-05-20 10:00:00,50.85,51.0,50.85,50.94,222600.0,35.1787,35.2825,35.1787,35.241,222600.0
2009-05-20 10:05:00,50.95,50.97,50.78,50.86,131400.0,35.2479,35.2617,35.1303,35.1856,131400.0
2009-05-20 10:10:00,50.86,50.87,50.57,50.59,141500.0,35.1856,35.1925,34.985,34.9988,141500.0
2009-05-20 10:15:00,50.58,50.66,50.51,50.65,108600.0,34.9919,35.0473,34.9435,35.0403,108600.0
2009-05-20 10:20:00,50.65,50.75,50.63,50.73,76400.0,35.0403,35.1095,35.0265,35.0957,76400.0
2009-05-20 10:25:00,50.73,50.78,50.72,50.73,68500.0,35.0957,35.1303,35.0888,35.0957,68500.0
2009-05-20 10:30:00,50.72,50.74,50.59,50.6,139200.0,35.0888,35.1026,34.9988,35.0058,139200.0
2009-05-20 10:35:00,50.6,50.68,50.6,50.62,74000.0,35.0058,35.0611,35.0058,35.0196,74000.0
2009-05-20 10:40:00,50.64,50.84,50.63,50.83,117700.0,35.0334,35.1718,35.0265,35.1649,117700.0
2009-05-20 10:45:00,50.82,50.95,50.82,50.91,82500.0,35.158,35.2479,35.158,35.2202,82500.0
2009-05-20 10:50:00,50.91,50.94,50.85,50.91,77300.0,35.2202,35.241,35.1787,35.2202,77300.0
2009-05-20 10:55:00,50.92,50.94,50.89,50.9,69800.0,35.2271,35.241,35.2064,35.2133,69800.0
2009-05-20 11:00:00,50.92,50.93,50.84,50.89,79300.0,35.2271,35.2341,35.1718,35.2064,79300.0
2009-05-20 11:05:00,50.9,50.93,50.69,50.69,60400.0,35.2133,35.2341,35.068,35.068,60400.0
2009-05-20 11:10:00,50.69,50.72,50.66,50.71,98300.0,35.068,35.0888,35.0473,35.0819,98300.0
2009-05-20 11:15:00,50.71,50.74,50.67,50.68,102500.0,35.0819,35.1026,35.0542,35.0611,102500.0
2009-05-20 11:20:00,50.68,50.76,50.66,50.69,64800.0,35.0611,35.1164,35.0473,35.068,64800.0
2009-05-20 11:25:00,50.69,50.77,50.69,50.7,51000.0,35.068,35.1234,35.068,35.0749,51000.0
2009-05-20 11:30:00,50.71,50.76,50.7,50.75,44300.0,35.0819,35.1164,35.0749,35.1095,44300.0
2009-05-20 11:35:00,50.75,50.92,50.74,50.9,69400.0,35.1095,35.2271,35.1026,35.2133,69400.0
2009-05-20 11:40:00,50.9,50.99,50.9,50.97,79500.0,35.2133,35.2756,35.2133,35.2617,79500.0
2009-05-20 11:45:00,50.95,50.96,50.85,50.9,67800.0,35.2479,35.2548,35.1787,35.2133,67800.0
2009-05-20 11:50:00,50.91,50.95,50.8,50.85,99500.0,35.2202,35.2479,35.1441,35.1787,99500.0
2009-05-20 11:55:00,50.85,50.91,50.69,50.72,58300.0,35.1787,35.2202,35.068,35.0888,58300.0
2009-05-20 12:00:00,50.74,50.75,50.64,50.65,91000.0,35.1026,35.1095,35.0334,35.0403,91000.0
2009-05-20 12:05:00,50.65,50.68,50.59,50.6,131700.0,35.0403,35.0611,34.9988,35.0058,131700.0
2009-05-20 12:10:00,50.61,50.69,50.55,50.66,70400.0,35.0127,35.068,34.9712,35.0473,70400.0
2009-05-20 12:15:00,50.66,50.67,50.6,50.64,25500.0,35.0473,35.0542,35.0058,35.0334,25500.0
2009-05-20 12:20:00,50.64,50.7,50.61,50.7,32300.0,35.0334,35.0749,35.0127,35.0749,32300.0
2009-05-20 12:25:00,50.7,50.8,50.68,50.78,44900.0,35.0749,35.1441,35.0611,35.1303,44900.0
2009-05-20 12:30:00,50.76,50.77,50.62,50.65,43100.0,35.1164,35.1234,35.0196,35.0403,43100.0
2009-05-20 12:35:00,50.65,50.79,50.65,50.78,29700.0,35.0403,35.1372,35.0403,35.1303,29700.0
2009-05-20 12:40:00,50.75,50.76,50.69,50.72,46000.0,35.1095,35.1164,35.068,35.0888,46000.0
2009-05-20 12:45:00,50.71,50.72,50.64,50.65,34700.0,35.0819,35.0888,35.0334,35.0403,34700.0
2009-05-20 12:50:00,50.64,50.75,50.63,50.71,54600.0,35.0334,35.1095,35.0265,35.0819,54600.0
2009-05-20 12:55:00,50.71,50.71,50.64,50.65,55700.0,35.0819,35.0819,35.0334,35.0403,55700.0
2009-05-20 13:00:00,50.64,50.7,50.6,50.69,46900.0,35.0334,35.0749,35.0058,35.068,46900.0
2009-05-20 13:05:00,50.69,50.73,50.63,50.71,46200.0,35.068,35.0957,35.0265,35.0819,46200.0
2009-05-20 13:10:00,50.72,50.8,50.7,50.77,87200.0,35.0888,35.1441,35.0749,35.1234,87200.0
2009-05-20 13:15:00,50.78,50.79,50.69,50.72,60400.0,35.1303,35.1372,35.068,35.0888,60400.0
2009-05-20 13:20:00,50.72,50.77,50.67,50.74,62300.0,35.0888,35.1234,35.0542,35.1026,62300.0
2009-05-20 13:25:00,50.73,50.8,50.73,50.79,34400.0,35.0957,35.1441,35.0957,35.1372,34400.0
2009-05-20 13:30:00,50.78,50.8,50.74,50.75,27800.0,35.1303,35.1441,35.1026,35.1095,27800.0
2009-05-20 13:35:00,50.75,50.81,50.69,50.69,53200.0,35.1095,35.151,35.068,35.068,53200.0
2009-05-20 13:40:00,50.69,50.75,50.68,50.71,51100.0,35.068,35.1095,35.0611,35.0819,51100.0
2009-05-20 13:45:00,50.7,50.8,50.7,50.72,37300.0,35.0749,35.1441,35.0749,35.0888,37300.0
2009-05-20 13:50:00,50.7,50.76,50.69,50.76,37000.0,35.0749,35.1164,35.068,35.1164,37000.0
2009-05-20 13:55:00,50.75,50.76,50.69,50.75,16200.0,35.1095,35.1164,35.068,35.1095,16200.0
2009-05-20 14:00:00,50.75,50.76,50.5,50.63,100900.0,35.1095,35.1164,34.9366,35.0265,100900.0
2009-05-20 14:05:00,50.62,50.78,50.6,50.66,82400.0,35.0196,35.1303,35.0058,35.0473,82400.0
2009-05-20 14:10:00,50.65,50.74,50.65,50.7,38300.0,35.0403,35.1026,35.0403,35.0749,38300.0
2009-05-20 14:15:00,50.71,50.84,50.68,50.83,36200.0,35.0819,35.1718,35.0611,35.1649,36200.0
2009-05-20 14:20:00,50.83,50.85,50.76,50.78,62500.0,35.1649,35.1787,35.1164,35.1303,62500.0
2009-05-20 14:25:00,50.77,50.81,50.72,50.77,32000.0,35.1234,35.151,35.0888,35.1234,32000.0
2009-05-20 14:30:00,50.77,50.85,50.77,50.85,79500.0,35.1234,35.1787,35.1234,35.1787,79500.0
2009-05-20 14:35:00,50.84,50.92,50.84,50.88,77500.0,35.1718,35.2271,35.1718,35.1995,77500.0
2009-05-20 14:40:00,50.88,51.0,50.85,50.96,89800.0,35.1995,35.2825,35.1787,35.2548,89800.0
2009-05-20 14:45:00,50.96,51.0,50.94,50.97,48000.0,35.2548,35.2825,35.241,35.2617,48000.0
2009-05-20 14:50:00,50.96,51.0,50.92,50.95,115300.0,35.2548,35.2825,35.2271,35.2479,115300.0
2009-05-20 14:55:00,50.96,50.98,50.86,50.93,64200.0,35.2548,35.2686,35.1856,35.2341,64200.0
2009-05-20 15:00:00,50.92,50.95,50.77,50.78,69100.0,35.2271,35.2479,35.1234,35.1303,69100.0
2009-05-20 15:05:00,50.78,50.82,50.77,50.78,50200.0,35.1303,35.158,35.1234,35.1303,50200.0
2009-05-20 15:10:00,50.78,50.81,50.65,50.69,97700.0,35.1303,35.151,35.0403,35.068,97700.0
2009-05-20 15:15:00,50.72,50.76,50.69,50.72,85400.0,35.0888,35.1164,35.068,35.0888,85400.0
2009-05-20 15:20:00,50.72,50.72,50.64,50.64,130000.0,35.0888,35.0888,35.0334,35.0334,130000.0
2009-05-20 15:25:00,50.63,50.7,50.59,50.68,145500.0,35.0265,35.0749,34.9988,35.0611,145500.0
2009-05-20 15:30:00,50.67,50.68,50.59,50.65,149800.0,35.0542,35.0611,34.9988,35.0403,149800.0
2009-05-20 15:35:00,50.66,50.72,50.62,50.62,101400.0,35.0473,35.0888,35.0196,35.0196,101400.0
2009-05-20 15:40:00,50.62,50.65,50.5,50.58,268500.0,35.0196,35.0403,34.9366,34.9919,268500.0
2009-05-20 15:45:00,50.58,50.61,50.48,50.59,179100.0,34.9919,35.0127,34.9227,34.9988,179100.0
2009-05-20 15:50:00,50.6,50.67,50.56,50.6,233100.0,35.0058,35.0542,34.9781,35.0058,233100.0
2009-05-20 15:55:00,50.6,50.68,50.58,50.61,377400.0,35.0058,35.0611,34.9919,35.0127,377400.0
2009-05-21 09:30:00,50.02,50.43,49.71,50.2,195700.0,34.6045,34.8881,34.39,34.729,195700.0
2009-05-21 09:35:00,50.23,50.46,50.07,50.4,79600.0,34.7498,34.9089,34.6391,34.8674,79600.0
2009-05-21 09:40:00,50.43,50.53,50.3,50.35,99600.0,34.8881,34.9573,34.7982,34.8328,99600.0
2009-05-21 09:45:00,50.35,50.36,50.18,50.26,80800.0,34.8328,34.8397,34.7152,34.7705,80800.0
2009-05-21 09:50:00,50.28,50.45,50.22,50.22,64600.0,34.7844,34.902,34.7429,34.7429,64600.0
2009-05-21 09:55:00,50.22,50.23,50.01,50.03,80300.0,34.7429,34.7498,34.5976,34.6114,80300.0
2009-05-21 10:00:00,50.03,50.22,49.99,50.06,155800.0,34.6114,34.7429,34.5837,34.6322,155800.0
2009-05-21 10:05:00,50.05,50.08,49.98,50.01,84800.0,34.6253,34.646,34.5768,34.5976,84800.0
2009-05-21 10:10:00,50.0,50.01,49.82,49.82,71400.0,34.5907,34.5976,34.4661,34.4661,71400.0
2009-05-21 10:15:00,49.83,49.86,49.61,49.74,101500.0,34.4731,34.4938,34.3209,34.4108,101500.0
2009-05-21 10:20:00,49.74,49.91,49.6,49.61,119000.0,34.4108,34.5284,34.3139,34.3209,119000.0
2009-05-21 10:25:00,49.66,49.68,49.46,49.48,83000.0,34.3554,34.3693,34.2171,34.2309,83000.0
2009-05-21 10:30:00,49.48,49.56,49.46,49.54,58700.0,34.2309,34.2863,34.2171,34.2724,58700.0
2009-05-21 10:35:00,49.53,49.74,49.52,49.72,33300.0,34.2655,34.4108,34.2586,34.397,33300.0
2009-05-21 10:40:00,49.72,49.82,49.72,49.79,47800.0,34.397,34.4661,34.397,34.4454,47800.0
2009-05-21 10:45:00,49.77,49.79,49.7,49.75,42700.0,34.4315,34.4454,34.3831,34.4177,42700.0
2009-05-21 10:50:00,49.76,49.76,49.58,49.58,44800.0,34.4246,34.4246,34.3001,34.3001,44800.0
2009-05-21 10:55:00,49.59,49.59,49.37,49.41,83100.0,34.307,34.307,34.1548,34.1825,83100.0
2009-05-21 11:00:00,49.4,49.46,49.26,49.37,89700.0,34.1756,34.2171,34.0787,34.1548,89700.0
2009-05-21 11:05:00,49.36,49.43,49.25,49.36,112200.0,34.1479,34.1963,34.0718,34.1479,112200.0
2009-05-21 11:10:00,49.36,49.51,49.36,49.37,64400.0,34.1479,34.2517,34.1479,34.1548,64400.0
2009-05-21 11:15:00,49.37,49.46,49.33,49.43,61600.0,34.1548,34.2171,34.1271,34.1963,61600.0
2009-05-21 11:20:00,49.43,49.5,49.35,49.47,168300.0,34.1963,34.2448,34.141,34.224,168300.0
2009-05-21 11:25:00,49.47,49.5,49.44,49.49,36000.0,34.224,34.2448,34.2032,34.2378,36000.0
2009-05-21 11:30:00,49.49,49.52,49.42,49.46,54400.0,34.2378,34.2586,34.1894,34.2171,54400.0
2009-05-21 11:35:00,49.45,49.49,49.4,49.48,43600.0,34.2102,34.2378,34.1756,34.2309,43600.0
2009-05-21 11:40:00,49.49,49.56,49.42,49.55,38900.0,34.2378,34.2863,34.1894,34.2793,38900.0
2009-05-21 11:45:00,49.55,49.56,49.48,49.48,38700.0,34.2793,34.2863,34.2309,34.2309,38700.0
2009-05-21 11:50:00,49.48,49.57,49.48,49.52,26400.0,34.2309,34.2932,34.2309,34.2586,26400.0
2009-05-21 11:55:00,49.51,49.52,49.4,49.44,36600.0,34.2517,34.2586,34.1756,34.2032,36600.0
2009-05-21 12:00:00,49.44,49.45,49.36,49.4,36000.0,34.2032,34.2102,34.1479,34.1756,36000.0
2009-05-21 12:05:00,49.38,49.39,49.27,49.28,44100.0,34.1617,34.1687,34.0856,34.0926,44100.0
2009-05-21 12:10:00,49.28,49.36,49.27,49.28,35300.0,34.0926,34.1479,34.0856,34.0926,35300.0
2009-05-21 12:15:00,49.29,49.4,49.24,49.25,51400.0,34.0995,34.1756,34.0649,34.0718,51400.0
2009-05-21 12:20:00,49.25,49.28,49.15,49.16,40900.0,34.0718,34.0926,34.0026,34.0095,40900.0
2009-05-21 12:25:00,49.16,49.17,49.1,49.16,30400.0,34.0095,34.0165,33.968,34.0095,30400.0
2009-05-21 12:30:00,49.18,49.27,49.13,49.21,34700.0,34.0234,34.0856,33.9888,34.0441,34700.0
2009-05-21 12:35:00,49.2,49.22,49.16,49.19,32100.0,34.0372,34.0511,34.0095,34.0303,32100.0
2009-05-21 12:40:00,49.19,49.19,49.11,49.14,27600.0,34.0303,34.0303,33.975,33.9957,27600.0
2009-05-21 12:45:00,49.14,49.15,49.1,49.11,27300.0,33.9957,34.0026,33.968,33.975,27300.0
2009-05-21 12:50:00,49.1,49.1,49.05,49.08,38200.0,33.968,33.968,33.9334,33.9542,38200.0
2009-05-21 12:55:00,49.09,49.21,49.06,49.21,44900.0,33.9611,34.0441,33.9404,34.0441,44900.0
2009-05-21 13:00:00,49.2,49.25,49.19,49.2,31600.0,34.0372,34.0718,34.0303,34.0372,31600.0
2009-05-21 13:05:00,49.2,49.28,49.14,49.16,36100.0,34.0372,34.0926,33.9957,34.0095,36100.0
2009-05-21 13:10:00,49.16,49.18,49.14,49.15,29500.0,34.0095,34.0234,33.9957,34.0026,29500.0
2009-05-21 13:15:00,49.14,49.15,49.05,49.08,33700.0,33.9957,34.0026,33.9334,33.9542,33700.0
2009-05-21 13:20:00,49.07,49.24,49.07,49.21,37300.0,33.9473,34.0649,33.9473,34.0441,37300.0
2009-05-21 13:25:00,49.21,49.22,49.13,49.19,37300.0,34.0441,34.0511,33.9888,34.0303,37300.0
2009-05-21 13:30:00,49.19,49.21,49.15,49.15,19900.0,34.0303,34.0441,34.0026,34.0026,19900.0
2009-05-21 13:35:00,49.15,49.2,49.12,49.2,62200.0,34.0026,34.0372,33.9819,34.0372,62200.0
2009-05-21 13:40:00,49.19,49.25,49.18,49.25,20400.0,34.0303,34.0718,34.0234,34.0718,20400.0
2009-05-21 13:45:00,49.24,49.25,49.21,49.24,36600.0,34.0649,34.0718,34.0441,34.0649,36600.0
2009-05-21 13:50:00,49.23,49.24,49.14,49.14,35300.0,34.058,34.0649,33.9957,33.9957,35300.0
2009-05-21 13:55:00,49.12,49.17,49.1,49.12,37200.0,33.9819,34.0165,33.968,33.9819,37200.0
2009-05-21 14:00:00,49.13,49.22,49.04,49.08,54100.0,33.9888,34.0511,33.9265,33.9542,54100.0
2009-05-21 14:05:00,49.06,49.13,48.96,49.06,92700.0,33.9404,33.9888,33.8712,33.9404,92700.0
2009-05-21 14:10:00,49.06,49.06,48.94,48.94,94000.0,33.9404,33.9404,33.8573,33.8573,94000.0
2009-05-21 14:15:00,48.94,49.03,48.89,48.95,63800.0,33.8573,33.9196,33.8228,33.8643,63800.0
2009-05-21 14:20:00,48.94,48.98,48.89,48.97,79500.0,33.8573,33.885,33.8228,33.8781,79500.0
2009-05-21 14:25:00,48.96,49.04,48.95,49.03,25100.0,33.8712,33.9265,33.8643,33.9196,25100.0
2009-05-21 14:30:00,49.02,49.06,48.94,49.06,38900.0,33.9127,33.9404,33.8573,33.9404,38900.0
2009-05-21 14:35:00,49.07,49.1,49.01,49.03,45000.0,33.9473,33.968,33.9058,33.9196,45000.0
2009-05-21 14:40:00,49.03,49.06,48.95,48.99,56200.0,33.9196,33.9404,33.8643,33.8919,56200.0
2009-05-21 14:45:00,48.99,49.0,48.87,48.94,53800.0,33.8919,33.8989,33.8089,33.8573,53800.0
2009-05-21 14:50:00,48.94,48.96,48.85,48.86,61200.0,33.8573,33.8712,33.7951,33.802,61200.0
2009-05-21 14:55:00,48.86,48.91,48.8,48.87,96500.0,33.802,33.8366,33.7605,33.8089,96500.0
2009-05-21 15:00:00,48.88,49.07,48.86,49.04,97100.0,33.8158,33.9473,33.802,33.9265,97100.0
2009-05-21 15:05:00,49.05,49.15,49.04,49.04,118200.0,33.9334,34.0026,33.9265,33.9265,118200.0
2009-05-21 15:10:00,49.04,49.19,49.04,49.17,95000.0,33.9265,34.0303,33.9265,34.0165,95000.0
2009-05-21 15:15:00,49.16,49.27,49.14,49.25,78300.0,34.0095,34.0856,33.9957,34.0718,78300.0
2009-05-21 15:20:00,49.24,49.25,49.18,49.24,64900.0,34.0649,34.0718,34.0234,34.0649,64900.0
2009-05-21 15:25:00,49.24,49.28,49.17,49.28,115700.0,34.0649,34.0926,34.0165,34.0926,115700.0
2009-05-21 15:30:00,49.26,49.42,49.26,49.31,115900.0,34.0787,34.1894,34.0787,34.1133,115900.0
2009-05-21 15:35:00,49.31,49.32,49.23,49.28,73700.0,34.1133,34.1202,34.058,34.0926,73700.0
2009-05-21 15:40:00,49.29,49.34,49.24,49.33,125000.0,34.0995,34.1341,34.0649,34.1271,125000.0
2009-05-21 15:45:00,49.34,49.41,49.29,49.36,132400.0,34.1341,34.1825,34.0995,34.1479,132400.0
2009-05-21 15:50:00,49.35,49.47,49.32,49.38,262500.0,34.141,34.224,34.1202,34.1617,262500.0
2009-05-21 15:55:00,49.38,49.5,49.32,49.46,396500.0,34.1617,34.2448,34.1202,34.2171,396500.0
2009-05-22 09:30:00,49.7,49.89,49.51,49.69,72800.0,34.3831,34.5146,34.2517,34.3762,72800.0
2009-05-22 09:35:00,49.69,49.81,49.5,49.54,62700.0,34.3762,34.4592,34.2448,34.2724,62700.0
2009-05-22 09:40:00,49.63,49.63,49.16,49.24,121000.0,34.3347,34.3347,34.0095,34.0649,121000.0
2009-05-22 09:45:00,49.22,49.42,49.01,49.29,80700.0,34.0511,34.1894,33.9058,34.0995,80700.0
2009-05-22 09:50:00,49.29,49.37,49.19,49.26,53400.0,34.0995,34.1548,34.0303,34.0787,53400.0
2009-05-22 09:55:00,49.24,49.32,49.17,49.21,33600.0,34.0649,34.1202,34.0165,34.0441,33600.0
2009-05-22 10:00:00,49.2,49.29,49.15,49.21,43800.0,34.0372,34.0995,34.0026,34.0441,43800.0
2009-05-22 10:05:00,49.22,49.36,49.16,49.31,56100.0,34.0511,34.1479,34.0095,34.1133,56100.0
2009-05-22 10:10:00,49.29,49.37,49.18,49.18,34200.0,34.0995,34.1548,34.0234,34.0234,34200.0
2009-05-22 10:15:00,49.17,49.38,49.1,49.36,49400.0,34.0165,34.1617,33.968,34.1479,49400.0
2009-05-22 10:20:00,49.36,49.47,49.33,49.46,41800.0,34.1479,34.224,34.1271,34.2171,41800.0
2009-05-22 10:25:00,49.46,49.49,49.4,49.4,19900.0,34.2171,34.2378,34.1756,34.1756,19900.0
2009-05-22 10:30:00,49.4,49.42,49.28,49.37,25800.0,34.1756,34.1894,34.0926,34.1548,25800.0
2009-05-22 10:35:00,49.37,49.37,49.3,49.35,23700.0,34.1548,34.1548,34.1064,34.141,23700.0
2009-05-22 10:40:00,49.36,49.5,49.35,49.49,49600.0,34.1479,34.2448,34.141,34.2378,49600.0
2009-05-22 10:45:00,49.49,49.62,49.45,49.62,40400.0,34.2378,34.3278,34.2102,34.3278,40400.0
2009-05-22 10:50:00,49.62,49.69,49.61,49.64,52700.0,34.3278,34.3762,34.3209,34.3416,52700.0
2009-05-22 10:55:00,49.64,49.7,49.61,49.64,33700.0,34.3416,34.3831,34.3209,34.3416,33700.0
2009-05-22 11:00:00,49.64,49.67,49.57,49.61,31500.0,34.3416,34.3624,34.2932,34.3209,31500.0
2009-05-22 11:05:00,49.61,49.66,49.57,49.66,19400.0,34.3209,34.3554,34.2932,34.3554,19400.0
2009-05-22 11:10:00,49.65,49.73,49.63,49.73,21300.0,34.3485,34.4039,34.3347,34.4039,21300.0
2009-05-22 11:15:00,49.73,49.81,49.7,49.79,28700.0,34.4039,34.4592,34.3831,34.4454,28700.0
2009-05-22 11:20:00,49.79,49.8,49.62,49.63,25300.0,34.4454,34.4523,34.3278,34.3347,25300.0
2009-05-22 11:25:00,49.63,49.63,49.54,49.61,25300.0,34.3347,34.3347,34.2724,34.3209,25300.0
2009-05-22 11:30:00,49.62,49.68,49.6,49.61,18400.0,34.3278,34.3693,34.3139,34.3209,18400.0
2009-05-22 11:35:00,49.63,49.63,49.54,49.54,12900.0,34.3347,34.3347,34.2724,34.2724,12900.0
2009-05-22 11:40:00,49.54,49.57,49.52,49.52,15100.0,34.2724,34.2932,34.2586,34.2586,15100.0
2009-05-22 11:45:00,49.53,49.58,49.5,49.58,16800.0,34.2655,34.3001,34.2448,34.3001,16800.0
2009-05-22 11:50:00,49.58,49.58,49.46,49.48,27200.0,34.3001,34.3001,34.2171,34.2309,27200.0
2009-05-22 11:55:00,49.48,49.53,49.45,49.49,25600.0,34.2309,34.2655,34.2102,34.2378,25600.0
2009-05-22 12:00:00,49.49,49.57,49.49,49.49,23300.0,34.2378,34.2932,34.2378,34.2378,23300.0
2009-05-22 12:05:00,49.49,49.5,49.45,49.47,7900.0,34.2378,34.2448,34.2102,34.224,7900.0
2009-05-22 12:10:00,49.49,49.61,49.48,49.58,30800.0,34.2378,34.3209,34.2309,34.3001,30800.0
2009-05-22 12:15:00,49.58,49.61,49.56,49.56,29900.0,34.3001,34.3209,34.2863,34.2863,29900.0
2009-05-22 12:20:00,49.56,49.56,49.49,49.51,23700.0,34.2863,34.2863,34.2378,34.2517,23700.0
2009-05-22 12:25:00,49.51,49.53,49.39,49.39,25400.0,34.2517,34.2655,34.1687,34.1687,25400.0
2009-05-22 12:30:00,49.39,49.42,49.34,49.35,29600.0,34.1687,34.1894,34.1341,34.141,29600.0
2009-05-22 12:35:00,49.35,49.41,49.33,49.39,11800.0,34.141,34.1825,34.1271,34.1687,11800.0
2009-05-22 12:40:00,49.39,49.51,49.39,49.5,9900.0,34.1687,34.2517,34.1687,34.2448,9900.0
2009-05-22 12:45:00,49.5,49.57,49.49,49.57,5100.0,34.2448,34.2932,34.2378,34.2932,5100.0
2009-05-22 12:50:00,49.57,49.72,49.57,49.71,18800.0,34.2932,34.397,34.2932,34.39,18800.0
2009-05-22 12:55:00,49.71,49.77,49.7,49.76,15800.0,34.39,34.4315,34.3831,34.4246,15800.0
2009-05-22 13:00:00,49.76,49.8,49.74,49.77,20200.0,34.4246,34.4523,34.4108,34.4315,20200.0
2009-05-22 13:05:00,49.76,49.78,49.73,49.75,10700.0,34.4246,34.4385,34.4039,34.4177,10700.0
2009-05-22 13:10:00,49.73,49.84,49.73,49.77,55600.0,34.4039,34.48,34.4039,34.4315,55600.0
2009-05-22 13:15:00,49.77,49.81,49.76,49.8,17000.0,34.4315,34.4592,34.4246,34.4523,17000.0
2009-05-22 13:20:00,49.8,49.84,49.8,49.81,17000.0,34.4523,34.48,34.4523,34.4592,17000.0
2009-05-22 13:25:00,49.81,49.84,49.73,49.73,37600.0,34.4592,34.48,34.4039,34.4039,37600.0
2009-05-22 13:30:00,49.73,49.75,49.6,49.61,35100.0,34.4039,34.4177,34.3139,34.3209,35100.0
2009-05-22 13:35:00,49.62,49.64,49.54,49.57,15600.0,34.3278,34.3416,34.2724,34.2932,15600.0
2009-05-22 13:40:00,49.57,49.64,49.56,49.64,23300.0,34.2932,34.3416,34.2863,34.3416,23300.0
2009-05-22 13:45:00,49.65,49.66,49.63,49.65,13500.0,34.3485,34.3554,34.3347,34.3485,13500.0
2009-05-22 13:50:00,49.66,49.69,49.61,49.64,17700.0,34.3554,34.3762,34.3209,34.3416,17700.0
2009-05-22 13:55:00,49.63,49.64,49.57,49.62,24900.0,34.3347,34.3416,34.2932,34.3278,24900.0
2009-05-22 14:00:00,49.62,49.65,49.59,49.59,12100.0,34.3278,34.3485,34.307,34.307,12100.0
2009-05-22 14:05:00,49.61,49.61,49.56,49.6,11500.0,34.3209,34.3209,34.2863,34.3139,11500.0
2009-05-22 14:10:00,49.61,49.63,49.58,49.6,31600.0,34.3209,34.3347,34.3001,34.3139,31600.0
2009-05-22 14:15:00,49.6,49.63,49.58,49.6,38400.0,34.3139,34.3347,34.3001,34.3139,38400.0
2009-05-22 14:20:00,49.6,49.69,49.58,49.69,33200.0,34.3139,34.3762,34.3001,34.3762,33200.0
2009-05-22 14:25:00,49.67,49.72,49.65,49.69,17900.0,34.3624,34.397,34.3485,34.3762,17900.0
2009-05-22 14:30:00,49.68,49.72,49.65,49.71,37800.0,34.3693,34.397,34.3485,34.39,37800.0
2009-05-22 14:35:00,49.71,49.78,49.71,49.77,41100.0,34.39,34.4385,34.39,34.4315,41100.0
2009-05-22 14:40:00,49.77,49.84,49.77,49.81,36500.0,34.4315,34.48,34.4315,34.4592,36500.0
2009-05-22 14:45:00,49.81,49.84,49.79,49.8,23300.0,34.4592,34.48,34.4454,34.4523,23300.0
2009-05-22 14:50:00,49.8,49.8,49.75,49.78,36300.0,34.4523,34.4523,34.4177,34.4385,36300.0
2009-05-22 14:55:00,49.79,49.85,49.78,49.82,46800.0,34.4454,34.4869,34.4385,34.4661,46800.0
2009-05-22 15:00:00,49.83,49.83,49.72,49.74,30200.0,34.4731,34.4731,34.397,34.4108,30200.0
2009-05-22 15:05:00,49.74,49.78,49.71,49.76,13600.0,34.4108,34.4385,34.39,34.4246,13600.0
2009-05-22 15:10:00,49.76,49.85,49.76,49.78,30200.0,34.4246,34.4869,34.4246,34.4385,30200.0
2009-05-22 15:15:00,49.78,49.83,49.7,49.7,48800.0,34.4385,34.4731,34.3831,34.3831,48800.0
2009-05-22 15:20:00,49.7,49.73,49.57,49.58,50700.0,34.3831,34.4039,34.2932,34.3001,50700.0
2009-05-22 15:25:00,49.59,49.69,49.59,49.62,41300.0,34.307,34.3762,34.307,34.3278,41300.0
2009-05-22 15:30:00,49.61,49.71,49.58,49.65,50200.0,34.3209,34.39,34.3001,34.3485,50200.0
2009-05-22 15:35:00,49.65,49.68,49.63,49.66,29400.0,34.3485,34.3693,34.3347,34.3554,29400.0
2009-05-22 15:40:00,49.67,49.72,49.61,49.61,61900.0,34.3624,34.397,34.3209,34.3209,61900.0
2009-05-22 15:45:00,49.62,49.62,49.45,49.51,86900.0,34.3278,34.3278,34.2102,34.2517,86900.0
2009-05-22 15:50:00,49.5,49.52,49.45,49.47,91700.0,34.2448,34.2586,34.2102,34.224,91700.0
2009-05-22 15:55:00,49.48,49.48,49.29,49.3,188500.0,34.2309,34.2309,34.0995,34.1064,188500.0
2009-05-26 09:30:00,48.35,48.88,48.2,48.37,302600.0,33.4492,33.8158,33.3454,33.463,302600.0
2009-05-26 09:35:00,48.35,48.97,48.35,48.84,223000.0,33.4492,33.8781,33.4492,33.7882,223000.0
2009-05-26 09:40:00,48.83,49.29,48.76,49.06,133300.0,33.7812,34.0995,33.7328,33.9404,133300.0
2009-05-26 09:45:00,49.07,49.51,49.07,49.42,177700.0,33.9473,34.2517,33.9473,34.1894,177700.0
2009-05-26 09:50:00,49.42,49.66,49.41,49.54,126300.0,34.1894,34.3554,34.1825,34.2724,126300.0
2009-05-26 09:55:00,49.56,49.79,49.52,49.72,110100.0,34.2863,34.4454,34.2586,34.397,110100.0
2009-05-26 10:00:00,49.72,50.0,49.71,49.88,209500.0,34.397,34.5907,34.39,34.5076,209500.0
2009-05-26 10:05:00,49.86,49.95,49.83,49.9,104000.0,34.4938,34.5561,34.4731,34.5215,104000.0
2009-05-26 10:10:00,49.9,49.98,49.89,49.94,130600.0,34.5215,34.5768,34.5146,34.5492,130600.0
2009-05-26 10:15:00,49.94,50.19,49.94,50.16,119100.0,34.5492,34.7221,34.5492,34.7014,119100.0
2009-05-26 10:20:00,50.16,50.16,49.87,49.94,78500.0,34.7014,34.7014,34.5007,34.5492,78500.0
2009-05-26 10:25:00,49.92,50.09,49.9,50.02,53200.0,34.5353,34.6529,34.5215,34.6045,53200.0
2009-05-26 10:30:00,50.0,50.12,49.88,49.91,63600.0,34.5907,34.6737,34.5076,34.5284,63600.0
2009-05-26 10:35:00,49.91,50.15,49.87,49.9,50900.0,34.5284,34.6944,34.5007,34.5215,50900.0
2009-05-26 10:40:00,49.9,49.96,49.75,49.78,49300.0,34.5215,34.563,34.4177,34.4385,49300.0
2009-05-26 10:45:00,49.76,49.95,49.73,49.82,49900.0,34.4246,34.5561,34.4039,34.4661,49900.0
2009-05-26 10:50:00,49.83,49.99,49.82,49.96,30100.0,34.4731,34.5837,34.4661,34.563,30100.0
2009-05-26 10:55:00,49.96,50.0,49.82,49.83,32300.0,34.563,34.5907,34.4661,34.4731,32300.0
2009-05-26 11:00:00,49.85,49.93,49.79,49.8,26800.0,34.4869,34.5422,34.4454,34.4523,26800.0
2009-05-26 11:05:00,49.78,49.79,49.57,49.63,51900.0,34.4385,34.4454,34.2932,34.3347,51900.0
2009-05-26 11:10:00,49.63,49.74,49.63,49.7,52200.0,34.3347,34.4108,34.3347,34.3831,52200.0
2009-05-26 11:15:00,49.7,49.94,49.64,49.94,53800.0,34.3831,34.5492,34.3416,34.5492,53800.0
2009-05-26 11:20:00,49.94,50.07,49.89,50.01,90800.0,34.5492,34.6391,34.5146,34.5976,90800.0
2009-05-26 11:25:00,50.01,50.03,49.93,50.03,35800.0,34.5976,34.6114,34.5422,34.6114,35800.0
2009-05-26 11:30:00,50.02,50.13,50.02,50.11,85200.0,34.6045,34.6806,34.6045,34.6668,85200.0
2009-05-26 11:35:00,50.1,50.15,50.1,50.14,34900.0,34.6598,34.6944,34.6598,34.6875,34900.0
2009-05-26 11:40:00,50.15,50.21,50.12,50.19,45300.0,34.6944,34.7359,34.6737,34.7221,45300.0
2009-05-26 11:45:00,50.19,50.22,50.14,50.17,33900.0,34.7221,34.7429,34.6875,34.7083,33900.0
2009-05-26 11:50:00,50.17,50.25,50.17,50.22,37700.0,34.7083,34.7636,34.7083,34.7429,37700.0
2009-05-26 11:55:00,50.23,50.39,50.22,50.38,68600.0,34.7498,34.8605,34.7429,34.8536,68600.0
2009-05-26 12:00:00,50.38,50.43,50.35,50.39,64200.0,34.8536,34.8881,34.8328,34.8605,64200.0
2009-05-26 12:05:00,50.38,50.39,50.25,50.26,31500.0,34.8536,34.8605,34.7636,34.7705,31500.0
2009-05-26 12:10:00,50.26,50.28,50.19,50.2,17600.0,34.7705,34.7844,34.7221,34.729,17600.0
2009-05-26 12:15:00,50.21,50.23,50.2,50.21,52800.0,34.7359,34.7498,34.729,34.7359,52800.0
2009-05-26 12:20:00,50.2,50.28,50.19,50.26,55100.0,34.729,34.7844,34.7221,34.7705,55100.0
2009-05-26 12:25:00,50.23,50.34,50.19,50.33,40300.0,34.7498,34.8259,34.7221,34.819,40300.0
2009-05-26 12:30:00,50.31,50.31,50.22,50.24,23000.0,34.8051,34.8051,34.7429,34.7567,23000.0
2009-05-26 12:35:00,50.24,50.32,50.19,50.21,25400.0,34.7567,34.812,34.7221,34.7359,25400.0
2009-05-26 12:40:00,50.22,50.22,50.13,50.14,22200.0,34.7429,34.7429,34.6806,34.6875,22200.0
2009-05-26 12:45:00,50.14,50.19,50.07,50.16,59700.0,34.6875,34.7221,34.6391,34.7014,59700.0
2009-05-26 12:50:00,50.15,50.21,50.13,50.17,37400.0,34.6944,34.7359,34.6806,34.7083,37400.0
2009-05-26 12:55:00,50.16,50.16,50.02,50.08,59500.0,34.7014,34.7014,34.6045,34.646,59500.0
2009-05-26 13:00:00,50.08,50.14,50.05,50.1,44600.0,34.646,34.6875,34.6253,34.6598,44600.0
2009-05-26 13:05:00,50.11,50.15,50.01,50.03,27900.0,34.6668,34.6944,34.5976,34.6114,27900.0
2009-05-26 13:10:00,50.04,50.06,49.98,50.01,30800.0,34.6183,34.6322,34.5768,34.5976,30800.0
2009-05-26 13:15:00,50.01,50.12,49.98,50.04,55300.0,34.5976,34.6737,34.5768,34.6183,55300.0
2009-05-26 13:20:00,50.04,50.07,49.97,50.07,29400.0,34.6183,34.6391,34.5699,34.6391,29400.0
2009-05-26 13:25:00,50.07,50.17,50.07,50.14,22000.0,34.6391,34.7083,34.6391,34.6875,22000.0
2009-05-26 13:30:00,50.13,50.15,49.97,49.99,59600.0,34.6806,34.6944,34.5699,34.5837,59600.0
2009-05-26 13:35:00,49.99,50.01,49.9,49.92,60700.0,34.5837,34.5976,34.5215,34.5353,60700.0
2009-05-26 13:40:00,49.91,50.07,49.88,50.02,37200.0,34.5284,34.6391,34.5076,34.6045,37200.0
2009-05-26 13:45:00,50.03,50.1,50.01,50.07,33400.0,34.6114,34.6598,34.5976,34.6391,33400.0
2009-05-26 13:50:00,50.06,50.08,49.99,50.03,27300.0,34.6322,34.646,34.5837,34.6114,27300.0
2009-05-26 13:55:00,50.05,50.09,50.01,50.01,14000.0,34.6253,34.6529,34.5976,34.5976,14000.0
2009-05-26 14:00:00,50.02,50.13,50.0,50.04,52600.0,34.6045,34.6806,34.5907,34.6183,52600.0
2009-05-26 14:05:00,50.04,50.08,49.98,50.08,39200.0,34.6183,34.646,34.5768,34.646,39200.0
2009-05-26 14:10:00,50.08,50.09,49.98,50.01,49300.0,34.646,34.6529,34.5768,34.5976,49300.0
2009-05-26 14:15:00,50.0,50.1,49.95,49.96,62600.0,34.5907,34.6598,34.5561,34.563,62600.0
2009-05-26 14:20:00,49.96,49.98,49.85,49.93,64900.0,34.563,34.5768,34.4869,34.5422,64900.0
2009-05-26 14:25:00,49.91,49.95,49.88,49.92,17900.0,34.5284,34.5561,34.5076,34.5353,17900.0
2009-05-26 14:30:00,49.91,49.97,49.87,49.95,49800.0,34.5284,34.5699,34.5007,34.5561,49800.0
2009-05-26 14:35:00,49.93,50.02,49.93,50.0,51000.0,34.5422,34.6045,34.5422,34.5907,51000.0
2009-05-26 14:40:00,50.01,50.09,50.0,50.0,41900.0,34.5976,34.6529,34.5907,34.5907,41900.0
2009-05-26 14:45:00,50.01,50.04,49.95,49.96,60500.0,34.5976,34.6183,34.5561,34.563,60500.0
2009-05-26 14:50:00,49.94,50.04,49.94,49.95,96900.0,34.5492,34.6183,34.5492,34.5561,96900.0
2009-05-26 14:55:00,49.95,50.0,49.88,49.92,65900.0,34.5561,34.5907,34.5076,34.5353,65900.0
2009-05-26 15:00:00,49.92,50.02,49.9,49.99,70800.0,34.5353,34.6045,34.5215,34.5837,70800.0
2009-05-26 15:05:00,50.0,50.04,49.92,50.03,78200.0,34.5907,34.6183,34.5353,34.6114,78200.0
2009-05-26 15:10:00,50.03,50.1,49.99,50.01,51300.0,34.6114,34.6598,34.5837,34.5976,51300.0
2009-05-26 15:15:00,50.01,50.07,49.94,50.04,129100.0,34.5976,34.6391,34.5492,34.6183,129100.0
2009-05-26 15:20:00,50.03,50.11,50.02,50.04,73300.0,34.6114,34.6668,34.6045,34.6183,73300.0
2009-05-26 15:25:00,50.04,50.12,50.0,50.0,76800.0,34.6183,34.6737,34.5907,34.5907,76800.0
2009-05-26 15:30:00,50.0,50.15,50.0,50.12,114400.0,34.5907,34.6944,34.5907,34.6737,114400.0
2009-05-26 15:35:00,50.11,50.19,50.1,50.18,110500.0,34.6668,34.7221,34.6598,34.7152,110500.0
2009-05-26 15:40:00,50.16,50.22,50.15,50.18,188800.0,34.7014,34.7429,34.6944,34.7152,188800.0
2009-05-26 15:45:00,50.17,50.17,50.08,50.15,222200.0,34.7083,34.7083,34.646,34.6944,222200.0
2009-05-26 15:50:00,50.15,50.21,50.05,50.21,191100.0,34.6944,34.7359,34.6253,34.7359,191100.0
2009-05-26 15:55:00,50.2,50.35,50.14,50.27,357600.0,34.729,34.8328,34.6875,34.7775,357600.0
2009-05-27 09:30:00,50.01,50.38,49.43,49.82,229500.0,34.5976,34.8536,34.1963,34.4661,229500.0
2009-05-27 09:35:00,49.82,50.18,49.81,50.01,78900.0,34.4661,34.7152,34.4592,34.5976,78900.0
2009-05-27 09:40:00,50.01,50.02,49.89,49.96,93200.0,34.5976,34.6045,34.5146,34.563,93200.0
2009-05-27 09:45:00,49.96,50.07,49.9,49.97,87000.0,34.563,34.6391,34.5215,34.5699,87000.0
2009-05-27 09:50:00,49.97,50.15,49.94,50.15,102800.0,34.5699,34.6944,34.5492,34.6944,102800.0
2009-05-27 09:55:00,50.15,50.26,50.1,50.25,66300.0,34.6944,34.7705,34.6598,34.7636,66300.0
2009-05-27 10:00:00,50.25,50.36,50.19,50.23,105700.0,34.7636,34.8397,34.7221,34.7498,105700.0
2009-05-27 10:05:00,50.23,50.29,50.1,50.24,137500.0,34.7498,34.7913,34.6598,34.7567,137500.0
2009-05-27 10:10:00,50.25,50.36,50.2,50.36,65300.0,34.7636,34.8397,34.729,34.8397,65300.0
2009-05-27 10:15:00,50.36,50.71,50.35,50.71,133800.0,34.8397,35.0819,34.8328,35.0819,133800.0
2009-05-27 10:20:00,50.71,50.81,50.68,50.79,116000.0,35.0819,35.151,35.0611,35.1372,116000.0
2009-05-27 10:25:00,50.78,50.79,50.68,50.68,32000.0,35.1303,35.1372,35.0611,35.0611,32000.0
2009-05-27 10:30:00,50.69,50.7,50.52,50.63,69300.0,35.068,35.0749,34.9504,35.0265,69300.0
2009-05-27 10:35:00,50.63,50.7,50.58,50.67,47700.0,35.0265,35.0749,34.9919,35.0542,47700.0
2009-05-27 10:40:00,50.67,50.71,50.42,50.44,94900.0,35.0542,35.0819,34.8812,34.8951,94900.0
2009-05-27 10:45:00,50.44,50.51,50.36,50.44,91200.0,34.8951,34.9435,34.8397,34.8951,91200.0
2009-05-27 10:50:00,50.44,50.44,50.36,50.41,31800.0,34.8951,34.8951,34.8397,34.8743,31800.0
2009-05-27 10:55:00,50.42,50.43,50.29,50.4,46400.0,34.8812,34.8881,34.7913,34.8674,46400.0
2009-05-27 11:00:00,50.41,50.58,50.4,50.56,72200.0,34.8743,34.9919,34.8674,34.9781,72200.0
2009-05-27 11:05:00,50.56,50.6,50.45,50.5,53600.0,34.9781,35.0058,34.902,34.9366,53600.0
2009-05-27 11:10:00,50.5,50.75,50.5,50.65,108400.0,34.9366,35.1095,34.9366,35.0403,108400.0
2009-05-27 11:15:00,50.65,50.65,50.45,50.47,48800.0,35.0403,35.0403,34.902,34.9158,48800.0
2009-05-27 11:20:00,50.48,50.5,50.36,50.36,48300.0,34.9227,34.9366,34.8397,34.8397,48300.0
2009-05-27 11:25:00,50.36,50.47,50.36,50.39,63100.0,34.8397,34.9158,34.8397,34.8605,63100.0
2009-05-27 11:30:00,50.39,50.39,50.3,50.31,91800.0,34.8605,34.8605,34.7982,34.8051,91800.0
2009-05-27 11:35:00,50.32,50.33,50.24,50.25,57500.0,34.812,34.819,34.7567,34.7636,57500.0
2009-05-27 11:40:00,50.26,50.28,50.22,50.28,46100.0,34.7705,34.7844,34.7429,34.7844,46100.0
2009-05-27 11:45:00,50.28,50.42,50.25,50.4,67700.0,34.7844,34.8812,34.7636,34.8674,67700.0
2009-05-27 11:50:00,50.4,50.47,50.3,50.3,70900.0,34.8674,34.9158,34.7982,34.7982,70900.0
2009-05-27 11:55:00,50.31,50.42,50.29,50.34,82700.0,34.8051,34.8812,34.7913,34.8259,82700.0
2009-05-27 12:00:00,50.34,50.43,50.34,50.38,48500.0,34.8259,34.8881,34.8259,34.8536,48500.0
2009-05-27 12:05:00,50.38,50.44,50.33,50.4,53400.0,34.8536,34.8951,34.819,34.8674,53400.0
2009-05-27 12:10:00,50.41,50.46,50.38,50.43,42700.0,34.8743,34.9089,34.8536,34.8881,42700.0
2009-05-27 12:15:00,50.44,50.44,50.29,50.29,42100.0,34.8951,34.8951,34.7913,34.7913,42100.0
2009-05-27 12:20:00,50.3,50.3,50.19,50.26,59500.0,34.7982,34.7982,34.7221,34.7705,59500.0
2009-05-27 12:25:00,50.26,50.27,50.19,50.24,40200.0,34.7705,34.7775,34.7221,34.7567,40200.0
2009-05-27 12:30:00,50.25,50.26,50.18,50.24,19500.0,34.7636,34.7705,34.7152,34.7567,19500.0
2009-05-27 12:35:00,50.25,50.32,50.19,50.25,29600.0,34.7636,34.812,34.7221,34.7636,29600.0
2009-05-27 12:40:00,50.25,50.36,50.19,50.2,33500.0,34.7636,34.8397,34.7221,34.729,33500.0
2009-05-27 12:45:00,50.2,50.31,50.17,50.25,45900.0,34.729,34.8051,34.7083,34.7636,45900.0
2009-05-27 12:50:00,50.26,50.28,50.25,50.28,18500.0,34.7705,34.7844,34.7636,34.7844,18500.0
2009-05-27 12:55:00,50.29,50.33,50.27,50.31,46000.0,34.7913,34.819,34.7775,34.8051,46000.0
2009-05-27 13:00:00,50.31,50.46,50.29,50.46,33900.0,34.8051,34.9089,34.7913,34.9089,33900.0
2009-05-27 13:05:00,50.46,50.58,50.45,50.57,38300.0,34.9089,34.9919,34.902,34.985,38300.0
2009-05-27 13:10:00,50.58,50.6,50.45,50.49,38200.0,34.9919,35.0058,34.902,34.9297,38200.0
2009-05-27 13:15:00,50.49,50.51,50.42,50.42,39300.0,34.9297,34.9435,34.8812,34.8812,39300.0
2009-05-27 13:20:00,50.43,50.49,50.4,50.48,20300.0,34.8881,34.9297,34.8674,34.9227,20300.0
2009-05-27 13:25:00,50.49,50.5,50.42,50.47,27400.0,34.9297,34.9366,34.8812,34.9158,27400.0
2009-05-27 13:30:00,50.47,50.47,50.36,50.36,32000.0,34.9158,34.9158,34.8397,34.8397,32000.0
2009-05-27 13:35:00,50.36,50.37,50.25,50.25,34600.0,34.8397,34.8466,34.7636,34.7636,34600.0
2009-05-27 13:40:00,50.25,50.3,50.19,50.19,56200.0,34.7636,34.7982,34.7221,34.7221,56200.0
2009-05-27 13:45:00,50.2,50.21,50.07,50.08,70900.0,34.729,34.7359,34.6391,34.646,70900.0
2009-05-27 13:50:00,50.09,50.1,49.91,50.03,106100.0,34.6529,34.6598,34.5284,34.6114,106100.0
2009-05-27 13:55:00,50.04,50.04,49.96,50.0,45800.0,34.6183,34.6183,34.563,34.5907,45800.0
2009-05-27 14:00:00,50.0,50.05,49.99,50.01,106700.0,34.5907,34.6253,34.5837,34.5976,106700.0
2009-05-27 14:05:00,50.02,50.02,49.92,50.0,57200.0,34.6045,34.6045,34.5353,34.5907,57200.0
2009-05-27 14:10:00,50.0,50.05,49.95,49.99,275000.0,34.5907,34.6253,34.5561,34.5837,275000.0
2009-05-27 14:15:00,49.99,50.01,49.93,50.0,51600.0,34.5837,34.5976,34.5422,34.5907,51600.0
2009-05-27 14:20:00,50.0,50.0,49.84,49.91,48100.0,34.5907,34.5907,34.48,34.5284,48100.0
2009-05-27 14:25:00,49.91,49.93,49.86,49.92,47600.0,34.5284,34.5422,34.4938,34.5353,47600.0
2009-05-27 14:30:00,49.93,49.97,49.86,49.9,74800.0,34.5422,34.5699,34.4938,34.5215,74800.0
2009-05-27 14:35:00,49.9,50.0,49.9,49.96,29100.0,34.5215,34.5907,34.5215,34.563,29100.0
2009-05-27 14:40:00,49.97,50.0,49.85,49.87,48400.0,34.5699,34.5907,34.4869,34.5007,48400.0
2009-05-27 14:45:00,49.88,49.95,49.85,49.92,39200.0,34.5076,34.5561,34.4869,34.5353,39200.0
2009-05-27 14:50:00,49.93,50.0,49.92,49.97,41500.0,34.5422,34.5907,34.5353,34.5699,41500.0
2009-05-27 14:55:00,49.99,50.01,49.92,49.98,63800.0,34.5837,34.5976,34.5353,34.5768,63800.0
2009-05-27 15:00:00,49.98,50.07,49.96,50.06,50500.0,34.5768,34.6391,34.563,34.6322,50500.0
2009-05-27 15:05:00,50.07,50.11,50.01,50.06,42000.0,34.6391,34.6668,34.5976,34.6322,42000.0
2009-05-27 15:10:00,50.06,50.06,49.91,49.92,58400.0,34.6322,34.6322,34.5284,34.5353,58400.0
2009-05-27 15:15:00,49.92,49.98,49.89,49.93,32000.0,34.5353,34.5768,34.5146,34.5422,32000.0
2009-05-27 15:20:00,49.93,49.93,49.7,49.7,97700.0,34.5422,34.5422,34.3831,34.3831,97700.0
2009-05-27 15:25:00,49.7,49.71,49.55,49.6,127200.0,34.3831,34.39,34.2793,34.3139,127200.0
2009-05-27 15:30:00,49.6,49.69,49.56,49.59,110300.0,34.3139,34.3762,34.2863,34.307,110300.0
2009-05-27 15:35:00,49.59,49.65,49.54,49.61,93300.0,34.307,34.3485,34.2724,34.3209,93300.0
2009-05-27 15:40:00,49.61,49.76,49.61,49.67,67100.0,34.3209,34.4246,34.3209,34.3624,67100.0
2009-05-27 15:45:00,49.67,49.75,49.66,49.72,85300.0,34.3624,34.4177,34.3554,34.397,85300.0
2009-05-27 15:50:00,49.73,49.92,49.63,49.67,244800.0,34.4039,34.5353,34.3347,34.3624,244800.0
2009-05-27 15:55:00,49.68,49.76,49.63,49.74,261100.0,34.3693,34.4246,34.3347,34.4108,261100.0
2009-05-28 09:30:00,49.74,50.32,49.63,49.95,98100.0,34.4108,34.812,34.3347,34.5561,98100.0
2009-05-28 09:35:00,49.95,50.21,49.88,49.88,72400.0,34.5561,34.7359,34.5076,34.5076,72400.0
2009-05-28 09:40:00,49.89,50.1,49.89,50.09,91300.0,34.5146,34.6598,34.5146,34.6529,91300.0
2009-05-28 09:45:00,50.08,50.1,49.89,49.98,80200.0,34.646,34.6598,34.5146,34.5768,80200.0
2009-05-28 09:50:00,49.98,50.1,49.98,50.09,52900.0,34.5768,34.6598,34.5768,34.6529,52900.0
2009-05-28 09:55:00,50.08,50.1,49.89,49.91,44600.0,34.646,34.6598,34.5146,34.5284,44600.0
2009-05-28 10:00:00,49.93,49.94,49.7,49.82,71400.0,34.5422,34.5492,34.3831,34.4661,71400.0
2009-05-28 10:05:00,49.83,49.86,49.66,49.7,54600.0,34.4731,34.4938,34.3554,34.3831,54600.0
2009-05-28 10:10:00,49.69,49.7,49.48,49.55,51900.0,34.3762,34.3831,34.2309,34.2793,51900.0
2009-05-28 10:15:00,49.53,49.59,49.5,49.5,44800.0,34.2655,34.307,34.2448,34.2448,44800.0
2009-05-28 10:20:00,49.54,49.64,49.44,49.62,72300.0,34.2724,34.3416,34.2032,34.3278,72300.0
2009-05-28 10:25:00,49.61,49.75,49.61,49.74,43100.0,34.3209,34.4177,34.3209,34.4108,43100.0
2009-05-28 10:30:00,49.75,49.93,49.63,49.91,105100.0,34.4177,34.5422,34.3347,34.5284,105100.0
2009-05-28 10:35:00,49.9,49.94,49.65,49.66,67700.0,34.5215,34.5492,34.3485,34.3554,67700.0
2009-05-28 10:40:00,49.64,49.81,49.55,49.75,67300.0,34.3416,34.4592,34.2793,34.4177,67300.0
2009-05-28 10:45:00,49.76,49.78,49.64,49.65,17100.0,34.4246,34.4385,34.3416,34.3485,17100.0
2009-05-28 10:50:00,49.66,49.71,49.61,49.65,57800.0,34.3554,34.39,34.3209,34.3485,57800.0
2009-05-28 10:55:00,49.67,49.84,49.66,49.82,38600.0,34.3624,34.48,34.3554,34.4661,38600.0
2009-05-28 11:00:00,49.82,49.86,49.72,49.86,29300.0,34.4661,34.4938,34.397,34.4938,29300.0
2009-05-28 11:05:00,49.88,49.92,49.73,49.9,39600.0,34.5076,34.5353,34.4039,34.5215,39600.0
2009-05-28 11:10:00,49.9,50.02,49.85,49.9,53400.0,34.5215,34.6045,34.4869,34.5215,53400.0
2009-05-28 11:15:00,49.88,49.9,49.83,49.84,30900.0,34.5076,34.5215,34.4731,34.48,30900.0
2009-05-28 11:20:00,49.83,49.91,49.83,49.85,41100.0,34.4731,34.5284,34.4731,34.4869,41100.0
2009-05-28 11:25:00,49.86,49.95,49.85,49.87,19400.0,34.4938,34.5561,34.4869,34.5007,19400.0
2009-05-28 11:30:00,49.87,49.97,49.85,49.9,18200.0,34.5007,34.5699,34.4869,34.5215,18200.0
2009-05-28 11:35:00,49.9,49.97,49.85,49.86,30600.0,34.5215,34.5699,34.4869,34.4938,30600.0
2009-05-28 11:40:00,49.86,49.88,49.85,49.86,25600.0,34.4938,34.5076,34.4869,34.4938,25600.0
2009-05-28 11:45:00,49.88,50.09,49.85,50.09,43500.0,34.5076,34.6529,34.4869,34.6529,43500.0
2009-05-28 11:50:00,50.09,50.12,50.0,50.08,39200.0,34.6529,34.6737,34.5907,34.646,39200.0
2009-05-28 11:55:00,50.08,50.19,50.08,50.14,35000.0,34.646,34.7221,34.646,34.6875,35000.0
2009-05-28 12:00:00,50.14,50.19,50.08,50.08,21200.0,34.6875,34.7221,34.646,34.646,21200.0
2009-05-28 12:05:00,50.07,50.08,49.96,49.98,42000.0,34.6391,34.646,34.563,34.5768,42000.0
2009-05-28 12:10:00,49.97,50.02,49.86,49.87,20100.0,34.5699,34.6045,34.4938,34.5007,20100.0
2009-05-28 12:15:00,49.86,49.89,49.85,49.86,27800.0,34.4938,34.5146,34.4869,34.4938,27800.0
2009-05-28 12:20:00,49.86,49.88,49.83,49.85,34100.0,34.4938,34.5076,34.4731,34.4869,34100.0
2009-05-28 12:25:00,49.84,49.87,49.84,49.85,20000.0,34.48,34.5007,34.48,34.4869,20000.0
2009-05-28 12:30:00,49.85,49.95,49.79,49.95,36500.0,34.4869,34.5561,34.4454,34.5561,36500.0
2009-05-28 12:35:00,49.96,49.97,49.94,49.95,39900.0,34.563,34.5699,34.5492,34.5561,39900.0
2009-05-28 12:40:00,49.96,50.02,49.95,49.97,17500.0,34.563,34.6045,34.5561,34.5699,17500.0
2009-05-28 12:45:00,49.98,49.98,49.86,49.88,19800.0,34.5768,34.5768,34.4938,34.5076,19800.0
2009-05-28 12:50:00,49.88,49.9,49.85,49.89,25100.0,34.5076,34.5215,34.4869,34.5146,25100.0
2009-05-28 12:55:00,49.88,49.91,49.85,49.89,31200.0,34.5076,34.5284,34.4869,34.5146,31200.0
2009-05-28 13:00:00,49.9,50.02,49.85,50.01,77600.0,34.5215,34.6045,34.4869,34.5976,77600.0
2009-05-28 13:05:00,50.01,50.12,49.99,50.01,67300.0,34.5976,34.6737,34.5837,34.5976,67300.0
2009-05-28 13:10:00,50.0,50.25,50.0,50.21,50500.0,34.5907,34.7636,34.5907,34.7359,50500.0
2009-05-28 13:15:00,50.22,50.44,50.21,50.4,127700.0,34.7429,34.8951,34.7359,34.8674,127700.0
2009-05-28 13:20:00,50.39,50.44,50.26,50.26,72000.0,34.8605,34.8951,34.7705,34.7705,72000.0
2009-05-28 13:25:00,50.26,50.33,50.25,50.27,41400.0,34.7705,34.819,34.7636,34.7775,41400.0
2009-05-28 13:30:00,50.27,50.33,50.2,50.32,32100.0,34.7775,34.819,34.729,34.812,32100.0
2009-05-28 13:35:00,50.31,50.4,50.27,50.36,45400.0,34.8051,34.8674,34.7775,34.8397,45400.0
2009-05-28 13:40:00,50.35,50.43,50.32,50.35,40400.0,34.8328,34.8881,34.812,34.8328,40400.0
2009-05-28 13:45:00,50.34,50.37,50.29,50.34,25800.0,34.8259,34.8466,34.7913,34.8259,25800.0
2009-05-28 13:50:00,50.33,50.36,50.27,50.3,21500.0,34.819,34.8397,34.7775,34.7982,21500.0
2009-05-28 13:55:00,50.29,50.31,50.17,50.3,51100.0,34.7913,34.8051,34.7083,34.7982,51100.0
2009-05-28 14:00:00,50.31,50.32,50.23,50.24,44100.0,34.8051,34.812,34.7498,34.7567,44100.0
2009-05-28 14:05:00,50.25,50.29,50.22,50.26,30600.0,34.7636,34.7913,34.7429,34.7705,30600.0
2009-05-28 14:10:00,50.25,50.27,50.17,50.18,38200.0,34.7636,34.7775,34.7083,34.7152,38200.0
2009-05-28 14:15:00,50.18,50.23,50.16,50.21,31800.0,34.7152,34.7498,34.7014,34.7359,31800.0
2009-05-28 14:20:00,50.22,50.43,50.21,50.38,60100.0,34.7429,34.8881,34.7359,34.8536,60100.0
2009-05-28 14:25:00,50.38,50.45,50.34,50.34,26400.0,34.8536,34.902,34.8259,34.8259,26400.0
2009-05-28 14:30:00,50.35,50.45,50.27,50.42,52400.0,34.8328,34.902,34.7775,34.8812,52400.0
2009-05-28 14:35:00,50.42,50.46,50.38,50.39,29000.0,34.8812,34.9089,34.8536,34.8605,29000.0
2009-05-28 14:40:00,50.4,50.42,50.21,50.26,49700.0,34.8674,34.8812,34.7359,34.7705,49700.0
2009-05-28 14:45:00,50.26,50.33,50.26,50.33,25000.0,34.7705,34.819,34.7705,34.819,25000.0
2009-05-28 14:50:00,50.33,50.36,50.28,50.34,26500.0,34.819,34.8397,34.7844,34.8259,26500.0
2009-05-28 14:55:00,50.31,50.36,50.23,50.33,43100.0,34.8051,34.8397,34.7498,34.819,43100.0
2009-05-28 15:00:00,50.32,50.38,50.31,50.33,49100.0,34.812,34.8536,34.8051,34.819,49100.0
2009-05-28 15:05:00,50.33,50.36,50.23,50.23,33000.0,34.819,34.8397,34.7498,34.7498,33000.0
2009-05-28 15:10:00,50.23,50.23,50.12,50.17,67900.0,34.7498,34.7498,34.6737,34.7083,67900.0
2009-05-28 15:15:00,50.17,50.21,50.08,50.1,79000.0,34.7083,34.7359,34.646,34.6598,79000.0
2009-05-28 15:20:00,50.11,50.14,49.97,50.0,48900.0,34.6668,34.6875,34.5699,34.5907,48900.0
2009-05-28 15:25:00,50.0,50.13,49.96,50.13,58600.0,34.5907,34.6806,34.563,34.6806,58600.0
2009-05-28 15:30:00,50.13,50.23,50.06,50.2,90000.0,34.6806,34.7498,34.6322,34.729,90000.0
2009-05-28 15:35:00,50.19,50.22,50.05,50.2,178100.0,34.7221,34.7429,34.6253,34.729,178100.0
2009-05-28 15:40:00,50.2,50.3,50.13,50.25,86200.0,34.729,34.7982,34.6806,34.7636,86200.0
2009-05-28 15:45:00,50.24,50.27,50.12,50.25,128600.0,34.7567,34.7775,34.6737,34.7636,128600.0
2009-05-28 15:50:00,50.25,50.28,50.02,50.14,226900.0,34.7636,34.7844,34.6045,34.6875,226900.0
2009-05-28 15:55:00,50.14,50.21,50.09,50.09,271100.0,34.6875,34.7359,34.6529,34.6529,271100.0
2009-05-29 09:30:00,49.94,50.0,49.47,49.96,160100.0,34.5492,34.5907,34.224,34.563,160100.0
2009-05-29 09:35:00,49.95,50.21,49.93,50.14,145100.0,34.5561,34.7359,34.5422,34.6875,145100.0
2009-05-29 09:40:00,50.14,50.33,49.74,49.76,172800.0,34.6875,34.819,34.4108,34.4246,172800.0
2009-05-29 09:45:00,49.75,49.75,49.37,49.41,235900.0,34.4177,34.4177,34.1548,34.1825,235900.0
2009-05-29 09:50:00,49.41,49.61,49.37,49.55,82900.0,34.1825,34.3209,34.1548,34.2793,82900.0
2009-05-29 09:55:00,49.57,49.97,49.39,49.43,74000.0,34.2932,34.5699,34.1687,34.1963,74000.0
2009-05-29 10:00:00,49.45,49.55,49.35,49.38,53500.0,34.2102,34.2793,34.141,34.1617,53500.0
2009-05-29 10:05:00,49.37,49.57,49.37,49.52,60000.0,34.1548,34.2932,34.1548,34.2586,60000.0
2009-05-29 10:10:00,49.53,49.61,49.47,49.56,56100.0,34.2655,34.3209,34.224,34.2863,56100.0
2009-05-29 10:15:00,49.56,49.61,49.46,49.46,74700.0,34.2863,34.3209,34.2171,34.2171,74700.0
2009-05-29 10:20:00,49.44,49.55,49.4,49.54,113100.0,34.2032,34.2793,34.1756,34.2724,113100.0
2009-05-29 10:25:00,49.54,49.58,49.42,49.46,74000.0,34.2724,34.3001,34.1894,34.2171,74000.0
2009-05-29 10:30:00,49.47,49.53,49.44,49.48,33100.0,34.224,34.2655,34.2032,34.2309,33100.0
2009-05-29 10:35:00,49.47,49.63,49.46,49.6,74100.0,34.224,34.3347,34.2171,34.3139,74100.0
2009-05-29 10:40:00,49.6,49.66,49.53,49.54,29600.0,34.3139,34.3554,34.2655,34.2724,29600.0
2009-05-29 10:45:00,49.53,49.58,49.45,49.57,45800.0,34.2655,34.3001,34.2102,34.2932,45800.0
2009-05-29 10:50:00,49.57,49.71,49.56,49.68,36000.0,34.2932,34.39,34.2863,34.3693,36000.0
2009-05-29 10:55:00,49.68,49.73,49.64,49.68,22900.0,34.3693,34.4039,34.3416,34.3693,22900.0
2009-05-29 11:00:00,49.68,49.68,49.57,49.64,32900.0,34.3693,34.3693,34.2932,34.3416,32900.0
2009-05-29 11:05:00,49.63,49.7,49.58,49.59,30000.0,34.3347,34.3831,34.3001,34.307,30000.0
2009-05-29 11:10:00,49.59,49.61,49.52,49.6,20100.0,34.307,34.3209,34.2586,34.3139,20100.0
2009-05-29 11:15:00,49.59,49.59,49.5,49.52,19200.0,34.307,34.307,34.2448,34.2586,19200.0
2009-05-29 11:20:00,49.51,49.6,49.49,49.6,30400.0,34.2517,34.3139,34.2378,34.3139,30400.0
2009-05-29 11:25:00,49.6,49.66,49.42,49.43,47600.0,34.3139,34.3554,34.1894,34.1963,47600.0
2009-05-29 11:30:00,49.42,49.49,49.4,49.46,53400.0,34.1894,34.2378,34.1756,34.2171,53400.0
2009-05-29 11:35:00,49.45,49.47,49.41,49.43,38100.0,34.2102,34.224,34.1825,34.1963,38100.0
2009-05-29 11:40:00,49.41,49.44,49.36,49.42,58600.0,34.1825,34.2032,34.1479,34.1894,58600.0
2009-05-29 11:45:00,49.42,49.43,49.36,49.39,15600.0,34.1894,34.1963,34.1479,34.1687,15600.0
2009-05-29 11:50:00,49.39,49.41,49.33,49.39,55500.0,34.1687,34.1825,34.1271,34.1687,55500.0
2009-05-29 11:55:00,49.39,49.4,49.2,49.28,40900.0,34.1687,34.1756,34.0372,34.0926,40900.0
2009-05-29 12:00:00,49.29,49.32,49.27,49.3,30800.0,34.0995,34.1202,34.0856,34.1064,30800.0
2009-05-29 12:05:00,49.31,49.31,49.23,49.24,25100.0,34.1133,34.1133,34.058,34.0649,25100.0
2009-05-29 12:10:00,49.23,49.24,49.21,49.22,47600.0,34.058,34.0649,34.0441,34.0511,47600.0
2009-05-29 12:15:00,49.23,49.28,49.17,49.17,43600.0,34.058,34.0926,34.0165,34.0165,43600.0
2009-05-29 12:20:00,49.18,49.19,49.1,49.12,77000.0,34.0234,34.0303,33.968,33.9819,77000.0
2009-05-29 12:25:00,49.12,49.21,49.11,49.12,46300.0,33.9819,34.0441,33.975,33.9819,46300.0
2009-05-29 12:30:00,49.12,49.14,49.11,49.12,23100.0,33.9819,33.9957,33.975,33.9819,23100.0
2009-05-29 12:35:00,49.13,49.24,49.12,49.13,64100.0,33.9888,34.0649,33.9819,33.9888,64100.0
2009-05-29 12:40:00,49.13,49.16,49.1,49.15,44200.0,33.9888,34.0095,33.968,34.0026,44200.0
2009-05-29 12:45:00,49.15,49.19,49.1,49.13,71300.0,34.0026,34.0303,33.968,33.9888,71300.0
2009-05-29 12:50:00,49.13,49.19,49.12,49.16,21900.0,33.9888,34.0303,33.9819,34.0095,21900.0
2009-05-29 12:55:00,49.16,49.21,49.16,49.17,30800.0,34.0095,34.0441,34.0095,34.0165,30800.0
2009-05-29 13:00:00,49.17,49.35,49.17,49.35,47100.0,34.0165,34.141,34.0165,34.141,47100.0
2009-05-29 13:05:00,49.35,49.35,49.3,49.31,63900.0,34.141,34.141,34.1064,34.1133,63900.0
2009-05-29 13:10:00,49.31,49.32,49.27,49.3,20900.0,34.1133,34.1202,34.0856,34.1064,20900.0
2009-05-29 13:15:00,49.3,49.31,49.22,49.25,44600.0,34.1064,34.1133,34.0511,34.0718,44600.0
2009-05-29 13:20:00,49.25,49.32,49.22,49.32,58000.0,34.0718,34.1202,34.0511,34.1202,58000.0
2009-05-29 13:25:00,49.31,49.34,49.28,49.32,14700.0,34.1133,34.1341,34.0926,34.1202,14700.0
2009-05-29 13:30:00,49.32,49.39,49.31,49.36,30100.0,34.1202,34.1687,34.1133,34.1479,30100.0
2009-05-29 13:35:00,49.36,49.4,49.34,49.36,44100.0,34.1479,34.1756,34.1341,34.1479,44100.0
2009-05-29 13:40:00,49.36,49.38,49.34,49.35,15900.0,34.1479,34.1617,34.1341,34.141,15900.0
2009-05-29 13:45:00,49.35,49.35,49.31,49.31,26300.0,34.141,34.141,34.1133,34.1133,26300.0
2009-05-29 13:50:00,49.31,49.33,49.26,49.28,22800.0,34.1133,34.1271,34.0787,34.0926,22800.0
2009-05-29 13:55:00,49.29,49.34,49.29,49.31,27700.0,34.0995,34.1341,34.0995,34.1133,27700.0
2009-05-29 14:00:00,49.31,49.38,49.29,49.38,37100.0,34.1133,34.1617,34.0995,34.1617,37100.0
2009-05-29 14:05:00,49.37,49.42,49.36,49.4,18100.0,34.1548,34.1894,34.1479,34.1756,18100.0
2009-05-29 14:10:00,49.4,49.49,49.39,49.44,53400.0,34.1756,34.2378,34.1687,34.2032,53400.0
2009-05-29 14:15:00,49.45,49.45,49.39,49.41,21900.0,34.2102,34.2102,34.1687,34.1825,21900.0
2009-05-29 14:20:00,49.41,49.42,49.33,49.35,30900.0,34.1825,34.1894,34.1271,34.141,30900.0
2009-05-29 14:25:00,49.34,49.39,49.32,49.39,64900.0,34.1341,34.1687,34.1202,34.1687,64900.0
2009-05-29 14:30:00,49.38,49.39,49.32,49.33,49500.0,34.1617,34.1687,34.1202,34.1271,49500.0
2009-05-29 14:35:00,49.35,49.35,49.32,49.35,13400.0,34.141,34.141,34.1202,34.141,13400.0
2009-05-29 14:40:00,49.34,49.38,49.28,49.32,38900.0,34.1341,34.1617,34.0926,34.1202,38900.0
2009-05-29 14:45:00,49.32,49.34,49.29,49.31,29900.0,34.1202,34.1341,34.0995,34.1133,29900.0
2009-05-29 14:50:00,49.32,49.33,49.26,49.29,63600.0,34.1202,34.1271,34.0787,34.0995,63600.0
2009-05-29 14:55:00,49.29,49.33,49.27,49.3,57900.0,34.0995,34.1271,34.0856,34.1064,57900.0
2009-05-29 15:00:00,49.3,49.34,49.21,49.24,167000.0,34.1064,34.1341,34.0441,34.0649,167000.0
2009-05-29 15:05:00,49.24,49.3,49.24,49.25,60800.0,34.0649,34.1064,34.0649,34.0718,60800.0
2009-05-29 15:10:00,49.26,49.3,49.23,49.24,54900.0,34.0787,34.1064,34.058,34.0649,54900.0
2009-05-29 15:15:00,49.25,49.28,49.23,49.28,42100.0,34.0718,34.0926,34.058,34.0926,42100.0
2009-05-29 15:20:00,49.28,49.3,49.13,49.14,77600.0,34.0926,34.1064,33.9888,33.9957,77600.0
2009-05-29 15:25:00,49.14,49.25,49.13,49.22,56300.0,33.9957,34.0718,33.9888,34.0511,56300.0
2009-05-29 15:30:00,49.22,49.29,49.2,49.27,91000.0,34.0511,34.0995,34.0372,34.0856,91000.0
2009-05-29 15:35:00,49.28,49.28,49.2,49.22,92900.0,34.0926,34.0926,34.0372,34.0511,92900.0
2009-05-29 15:40:00,49.22,49.36,49.19,49.33,165300.0,34.0511,34.1479,34.0303,34.1271,165300.0
2009-05-29 15:45:00,49.34,49.35,49.29,49.33,92800.0,34.1341,34.141,34.0995,34.1271,92800.0
2009-05-29 15:50:00,49.34,49.5,49.34,49.43,318300.0,34.1341,34.2448,34.1341,34.1963,318300.0
2009-05-29 15:55:00,49.42,49.95,49.42,49.88,696700.0,34.1894,34.5561,34.1894,34.5076,696700.0
2009-06-01 09:30:00,50.38,50.55,49.9,50.26,175600.0,34.8536,34.9712,34.5215,34.7705,175600.0
2009-06-01 09:35:00,50.26,50.3,49.92,49.96,102300.0,34.7705,34.7982,34.5353,34.563,102300.0
2009-06-01 09:40:00,49.98,50.2,49.96,50.13,142500.0,34.5768,34.729,34.563,34.6806,142500.0
2009-06-01 09:45:00,50.13,50.13,49.93,49.97,71100.0,34.6806,34.6806,34.5422,34.5699,71100.0
2009-06-01 09:50:00,49.98,50.08,49.96,50.03,60700.0,34.5768,34.646,34.563,34.6114,60700.0
2009-06-01 09:55:00,50.03,50.25,50.0,50.18,108200.0,34.6114,34.7636,34.5907,34.7152,108200.0
2009-06-01 10:00:00,50.18,50.45,50.17,50.32,161300.0,34.7152,34.902,34.7083,34.812,161300.0
2009-06-01 10:05:00,50.33,50.37,50.29,50.33,70200.0,34.819,34.8466,34.7913,34.819,70200.0
2009-06-01 10:10:00,50.31,50.53,50.29,50.52,62900.0,34.8051,34.9573,34.7913,34.9504,62900.0
2009-06-01 10:15:00,50.53,50.63,50.51,50.56,110200.0,34.9573,35.0265,34.9435,34.9781,110200.0
2009-06-01 10:20:00,50.56,50.56,50.51,50.51,39100.0,34.9781,34.9781,34.9435,34.9435,39100.0
2009-06-01 10:25:00,50.53,50.63,50.5,50.57,70600.0,34.9573,35.0265,34.9366,34.985,70600.0
2009-06-01 10:30:00,50.59,50.6,50.37,50.44,96100.0,34.9988,35.0058,34.8466,34.8951,96100.0
2009-06-01 10:35:00,50.45,50.56,50.44,50.56,34200.0,34.902,34.9781,34.8951,34.9781,34200.0
2009-06-01 10:40:00,50.56,50.6,50.51,50.54,33700.0,34.9781,35.0058,34.9435,34.9642,33700.0
2009-06-01 10:45:00,50.53,50.54,50.42,50.45,50700.0,34.9573,34.9642,34.8812,34.902,50700.0
2009-06-01 10:50:00,50.45,50.55,50.44,50.45,44800.0,34.902,34.9712,34.8951,34.902,44800.0
2009-06-01 10:55:00,50.45,50.56,50.44,50.47,58700.0,34.902,34.9781,34.8951,34.9158,58700.0
2009-06-01 11:00:00,50.47,50.51,50.46,50.46,36300.0,34.9158,34.9435,34.9089,34.9089,36300.0
2009-06-01 11:05:00,50.46,50.52,50.45,50.46,38800.0,34.9089,34.9504,34.902,34.9089,38800.0
2009-06-01 11:10:00,50.45,50.52,50.44,50.52,35700.0,34.902,34.9504,34.8951,34.9504,35700.0
2009-06-01 11:15:00,50.51,50.52,50.45,50.45,36300.0,34.9435,34.9504,34.902,34.902,36300.0
2009-06-01 11:20:00,50.46,50.51,50.43,50.44,32700.0,34.9089,34.9435,34.8881,34.8951,32700.0
2009-06-01 11:25:00,50.43,50.49,50.35,50.37,32000.0,34.8881,34.9297,34.8328,34.8466,32000.0
2009-06-01 11:30:00,50.37,50.41,50.34,50.34,21100.0,34.8466,34.8743,34.8259,34.8259,21100.0
2009-06-01 11:35:00,50.34,50.38,50.3,50.37,22400.0,34.8259,34.8536,34.7982,34.8466,22400.0
2009-06-01 11:40:00,50.38,50.43,50.36,50.42,21200.0,34.8536,34.8881,34.8397,34.8812,21200.0
2009-06-01 11:45:00,50.42,50.49,50.42,50.48,23100.0,34.8812,34.9297,34.8812,34.9227,23100.0
2009-06-01 11:50:00,50.47,50.48,50.44,50.44,15400.0,34.9158,34.9227,34.8951,34.8951,15400.0
2009-06-01 11:55:00,50.44,50.44,50.38,50.38,35100.0,34.8951,34.8951,34.8536,34.8536,35100.0
2009-06-01 12:00:00,50.36,50.37,50.31,50.31,13900.0,34.8397,34.8466,34.8051,34.8051,13900.0
2009-06-01 12:05:00,50.32,50.32,50.18,50.21,29700.0,34.812,34.812,34.7152,34.7359,29700.0
2009-06-01 12:10:00,50.18,50.21,50.14,50.2,12700.0,34.7152,34.7359,34.6875,34.729,12700.0
2009-06-01 12:15:00,50.2,50.24,50.18,50.21,12000.0,34.729,34.7567,34.7152,34.7359,12000.0
2009-06-01 12:20:00,50.22,50.28,50.18,50.19,25600.0,34.7429,34.7844,34.7152,34.7221,25600.0
2009-06-01 12:25:00,50.17,50.2,50.14,50.18,17800.0,34.7083,34.729,34.6875,34.7152,17800.0
2009-06-01 12:30:00,50.19,50.22,50.15,50.18,22100.0,34.7221,34.7429,34.6944,34.7152,22100.0
2009-06-01 12:35:00,50.2,50.25,50.2,50.24,13200.0,34.729,34.7636,34.729,34.7567,13200.0
2009-06-01 12:40:00,50.24,50.29,50.22,50.23,25900.0,34.7567,34.7913,34.7429,34.7498,25900.0
2009-06-01 12:45:00,50.25,50.27,50.22,50.26,35300.0,34.7636,34.7775,34.7429,34.7705,35300.0
2009-06-01 12:50:00,50.27,50.29,50.23,50.23,21500.0,34.7775,34.7913,34.7498,34.7498,21500.0
2009-06-01 12:55:00,50.23,50.24,50.14,50.15,23300.0,34.7498,34.7567,34.6875,34.6944,23300.0
2009-06-01 13:00:00,50.16,50.17,50.11,50.12,32800.0,34.7014,34.7083,34.6668,34.6737,32800.0
2009-06-01 13:05:00,50.13,50.14,50.06,50.07,23600.0,34.6806,34.6875,34.6322,34.6391,23600.0
2009-06-01 13:10:00,50.06,50.07,50.0,50.01,20900.0,34.6322,34.6391,34.5907,34.5976,20900.0
2009-06-01 13:15:00,50.01,50.07,50.01,50.07,11500.0,34.5976,34.6391,34.5976,34.6391,11500.0
2009-06-01 13:20:00,50.06,50.11,50.05,50.08,21300.0,34.6322,34.6668,34.6253,34.646,21300.0
2009-06-01 13:25:00,50.06,50.09,50.05,50.08,5600.0,34.6322,34.6529,34.6253,34.646,5600.0
2009-06-01 13:30:00,50.08,50.1,50.06,50.07,10000.0,34.646,34.6598,34.6322,34.6391,10000.0
2009-06-01 13:35:00,50.08,50.1,50.05,50.07,27500.0,34.646,34.6598,34.6253,34.6391,27500.0
2009-06-01 13:40:00,50.07,50.08,49.99,49.99,37000.0,34.6391,34.646,34.5837,34.5837,37000.0
2009-06-01 13:45:00,50.0,50.05,49.99,50.02,48100.0,34.5907,34.6253,34.5837,34.6045,48100.0
2009-06-01 13:50:00,50.02,50.02,49.97,49.99,14900.0,34.6045,34.6045,34.5699,34.5837,14900.0
2009-06-01 13:55:00,49.99,50.12,49.98,50.06,53900.0,34.5837,34.6737,34.5768,34.6322,53900.0
2009-06-01 14:00:00,50.06,50.13,50.03,50.07,38100.0,34.6322,34.6806,34.6114,34.6391,38100.0
2009-06-01 14:05:00,50.07,50.11,50.02,50.03,30500.0,34.6391,34.6668,34.6045,34.6114,30500.0
2009-06-01 14:10:00,50.04,50.08,49.96,49.96,50100.0,34.6183,34.646,34.563,34.563,50100.0
2009-06-01 14:15:00,49.96,49.98,49.88,49.89,74800.0,34.563,34.5768,34.5076,34.5146,74800.0
2009-06-01 14:20:00,49.89,49.92,49.87,49.88,50100.0,34.5146,34.5353,34.5007,34.5076,50100.0
2009-06-01 14:25:00,49.89,49.96,49.88,49.91,47400.0,34.5146,34.563,34.5076,34.5284,47400.0
2009-06-01 14:30:00,49.91,50.01,49.91,49.97,53900.0,34.5284,34.5976,34.5284,34.5699,53900.0
2009-06-01 14:35:00,49.97,50.0,49.88,49.99,60300.0,34.5699,34.5907,34.5076,34.5837,60300.0
2009-06-01 14:40:00,49.99,50.07,49.95,50.07,52300.0,34.5837,34.6391,34.5561,34.6391,52300.0
2009-06-01 14:45:00,50.09,50.18,50.06,50.11,36900.0,34.6529,34.7152,34.6322,34.6668,36900.0
2009-06-01 14:50:00,50.09,50.18,50.06,50.14,63700.0,34.6529,34.7152,34.6322,34.6875,63700.0
2009-06-01 14:55:00,50.15,50.22,50.11,50.13,29400.0,34.6944,34.7429,34.6668,34.6806,29400.0
2009-06-01 15:00:00,50.13,50.15,50.07,50.09,48300.0,34.6806,34.6944,34.6391,34.6529,48300.0
2009-06-01 15:05:00,50.09,50.15,50.04,50.14,63600.0,34.6529,34.6944,34.6183,34.6875,63600.0
2009-06-01 15:10:00,50.14,50.18,50.06,50.09,72100.0,34.6875,34.7152,34.6322,34.6529,72100.0
2009-06-01 15:15:00,50.07,50.17,50.03,50.12,65000.0,34.6391,34.7083,34.6114,34.6737,65000.0
2009-06-01 15:20:00,50.13,50.22,50.1,50.19,52700.0,34.6806,34.7429,34.6598,34.7221,52700.0
2009-06-01 15:25:00,50.18,50.3,50.18,50.29,52000.0,34.7152,34.7982,34.7152,34.7913,52000.0
2009-06-01 15:30:00,50.3,50.31,50.23,50.24,81600.0,34.7982,34.8051,34.7498,34.7567,81600.0
2009-06-01 15:35:00,50.25,50.29,50.21,50.25,83200.0,34.7636,34.7913,34.7359,34.7636,83200.0
2009-06-01 15:40:00,50.25,50.28,50.18,50.2,74600.0,34.7636,34.7844,34.7152,34.729,74600.0
2009-06-01 15:45:00,50.2,50.21,50.09,50.11,103300.0,34.729,34.7359,34.6529,34.6668,103300.0
2009-06-01 15:50:00,50.11,50.11,50.05,50.08,281800.0,34.6668,34.6668,34.6253,34.646,281800.0
2009-06-01 15:55:00,50.07,50.21,49.93,50.13,560500.0,34.6391,34.7359,34.5422,34.6806,560500.0
2009-06-02 09:30:00,50.25,50.68,49.94,50.57,196300.0,34.7636,35.0611,34.5492,34.985,196300.0
2009-06-02 09:35:00,50.56,50.58,50.48,50.56,79300.0,34.9781,34.9919,34.9227,34.9781,79300.0
2009-06-02 09:40:00,50.56,50.65,50.34,50.6,110200.0,34.9781,35.0403,34.8259,35.0058,110200.0
2009-06-02 09:45:00,50.63,50.81,50.6,50.81,85700.0,35.0265,35.151,35.0058,35.151,85700.0
2009-06-02 09:50:00,50.81,51.0,50.73,50.95,200300.0,35.151,35.2825,35.0957,35.2479,200300.0
2009-06-02 09:55:00,50.95,51.09,50.95,51.09,82000.0,35.2479,35.3447,35.2479,35.3447,82000.0
2009-06-02 10:00:00,51.1,51.3,51.1,51.19,261300.0,35.3517,35.49,35.3517,35.4139,261300.0
2009-06-02 10:05:00,51.2,51.25,50.98,51.07,96600.0,35.4208,35.4554,35.2686,35.3309,96600.0
2009-06-02 10:10:00,51.1,51.27,51.04,51.07,100100.0,35.3517,35.4693,35.3102,35.3309,100100.0
2009-06-02 10:15:00,51.1,51.14,50.97,51.04,145000.0,35.3517,35.3793,35.2617,35.3102,145000.0
2009-06-02 10:20:00,51.05,51.08,50.96,51.03,72700.0,35.3171,35.3378,35.2548,35.3032,72700.0
2009-06-02 10:25:00,51.03,51.1,50.98,51.08,52100.0,35.3032,35.3517,35.2686,35.3378,52100.0
2009-06-02 10:30:00,51.09,51.22,51.09,51.21,75900.0,35.3447,35.4347,35.3447,35.4278,75900.0
2009-06-02 10:35:00,51.22,51.25,51.16,51.21,103200.0,35.4347,35.4554,35.3932,35.4278,103200.0
2009-06-02 10:40:00,51.21,51.3,51.15,51.16,96600.0,35.4278,35.49,35.3862,35.3932,96600.0
2009-06-02 10:45:00,51.16,51.16,51.07,51.09,46000.0,35.3932,35.3932,35.3309,35.3447,46000.0
2009-06-02 10:50:00,51.08,51.11,50.81,50.81,91900.0,35.3378,35.3586,35.151,35.151,91900.0
2009-06-02 10:55:00,50.81,50.96,50.79,50.94,93700.0,35.151,35.2548,35.1372,35.241,93700.0
2009-06-02 11:00:00,50.95,51.08,50.91,51.08,60700.0,35.2479,35.3378,35.2202,35.3378,60700.0
2009-06-02 11:05:00,51.07,51.13,51.01,51.12,68400.0,35.3309,35.3724,35.2894,35.3655,68400.0
2009-06-02 11:10:00,51.11,51.12,51.0,51.01,95200.0,35.3586,35.3655,35.2825,35.2894,95200.0
2009-06-02 11:15:00,51.01,51.17,51.01,51.01,114000.0,35.2894,35.4001,35.2894,35.2894,114000.0
2009-06-02 11:20:00,51.01,51.08,51.01,51.05,42700.0,35.2894,35.3378,35.2894,35.3171,42700.0
2009-06-02 11:25:00,51.05,51.17,51.05,51.09,29600.0,35.3171,35.4001,35.3171,35.3447,29600.0
2009-06-02 11:30:00,51.09,51.11,50.98,51.02,71700.0,35.3447,35.3586,35.2686,35.2963,71700.0
2009-06-02 11:35:00,51.01,51.02,50.96,50.99,50900.0,35.2894,35.2963,35.2548,35.2756,50900.0
2009-06-02 11:40:00,50.98,51.08,50.96,51.06,47000.0,35.2686,35.3378,35.2548,35.324,47000.0
2009-06-02 11:45:00,51.06,51.13,50.97,50.99,65600.0,35.324,35.3724,35.2617,35.2756,65600.0
2009-06-02 11:50:00,50.98,51.1,50.96,51.08,32700.0,35.2686,35.3517,35.2548,35.3378,32700.0
2009-06-02 11:55:00,51.08,51.16,51.08,51.15,49100.0,35.3378,35.3932,35.3378,35.3862,49100.0
2009-06-02 12:00:00,51.14,51.25,51.12,51.25,74300.0,35.3793,35.4554,35.3655,35.4554,74300.0
2009-06-02 12:05:00,51.24,51.34,51.23,51.3,113600.0,35.4485,35.5177,35.4416,35.49,113600.0
2009-06-02 12:10:00,51.31,51.33,51.28,51.31,41100.0,35.4969,35.5108,35.4762,35.4969,41100.0
2009-06-02 12:15:00,51.29,51.38,51.28,51.28,50000.0,35.4831,35.5454,35.4762,35.4762,50000.0
2009-06-02 12:20:00,51.28,51.31,51.19,51.22,36900.0,35.4762,35.4969,35.4139,35.4347,36900.0
2009-06-02 12:25:00,51.21,51.22,51.04,51.05,58200.0,35.4278,35.4347,35.3102,35.3171,58200.0
2009-06-02 12:30:00,51.05,51.14,51.04,51.1,27600.0,35.3171,35.3793,35.3102,35.3517,27600.0
2009-06-02 12:35:00,51.1,51.18,51.1,51.16,31400.0,35.3517,35.407,35.3517,35.3932,31400.0
2009-06-02 12:40:00,51.16,51.18,51.1,51.12,13800.0,35.3932,35.407,35.3517,35.3655,13800.0
2009-06-02 12:45:00,51.13,51.14,51.07,51.08,35000.0,35.3724,35.3793,35.3309,35.3378,35000.0
2009-06-02 12:50:00,51.08,51.19,51.04,51.14,29900.0,35.3378,35.4139,35.3102,35.3793,29900.0
2009-06-02 12:55:00,51.14,51.18,51.11,51.11,13500.0,35.3793,35.407,35.3586,35.3586,13500.0
2009-06-02 13:00:00,51.11,51.19,51.09,51.16,39600.0,35.3586,35.4139,35.3447,35.3932,39600.0
2009-06-02 13:05:00,51.16,51.2,51.15,51.17,26300.0,35.3932,35.4208,35.3862,35.4001,26300.0
2009-06-02 13:10:00,51.18,51.18,51.14,51.16,31200.0,35.407,35.407,35.3793,35.3932,31200.0
2009-06-02 13:15:00,51.15,51.18,51.12,51.16,21700.0,35.3862,35.407,35.3655,35.3932,21700.0
2009-06-02 13:20:00,51.15,51.25,51.15,51.23,26000.0,35.3862,35.4554,35.3862,35.4416,26000.0
2009-06-02 13:25:00,51.22,51.3,51.22,51.25,74700.0,35.4347,35.49,35.4347,35.4554,74700.0
2009-06-02 13:30:00,51.26,51.28,51.22,51.24,27600.0,35.4623,35.4762,35.4347,35.4485,27600.0
2009-06-02 13:35:00,51.24,51.28,51.15,51.15,22300.0,35.4485,35.4762,35.3862,35.3862,22300.0
2009-06-02 13:40:00,51.16,51.16,51.05,51.11,57300.0,35.3932,35.3932,35.3171,35.3586,57300.0
2009-06-02 13:45:00,51.12,51.18,51.12,51.12,27100.0,35.3655,35.407,35.3655,35.3655,27100.0
2009-06-02 13:50:00,51.13,51.13,51.02,51.03,50100.0,35.3724,35.3724,35.2963,35.3032,50100.0
2009-06-02 13:55:00,51.04,51.08,51.0,51.08,52900.0,35.3102,35.3378,35.2825,35.3378,52900.0
2009-06-02 14:00:00,51.08,51.11,50.99,51.0,58800.0,35.3378,35.3586,35.2756,35.2825,58800.0
2009-06-02 14:05:00,51.0,51.05,51.0,51.05,41400.0,35.2825,35.3171,35.2825,35.3171,41400.0
2009-06-02 14:10:00,51.04,51.05,51.0,51.01,18900.0,35.3102,35.3171,35.2825,35.2894,18900.0
2009-06-02 14:15:00,51.0,51.12,51.0,51.11,49000.0,35.2825,35.3655,35.2825,35.3586,49000.0
2009-06-02 14:20:00,51.11,51.13,50.99,51.01,76800.0,35.3586,35.3724,35.2756,35.2894,76800.0
2009-06-02 14:25:00,51.01,51.11,50.99,51.01,46300.0,35.2894,35.3586,35.2756,35.2894,46300.0
2009-06-02 14:30:00,51.01,51.04,51.0,51.02,29600.0,35.2894,35.3102,35.2825,35.2963,29600.0
2009-06-02 14:35:00,51.02,51.1,51.01,51.05,53400.0,35.2963,35.3517,35.2894,35.3171,53400.0
2009-06-02 14:40:00,51.06,51.12,51.04,51.07,54100.0,35.324,35.3655,35.3102,35.3309,54100.0
2009-06-02 14:45:00,51.06,51.08,51.0,51.05,47500.0,35.324,35.3378,35.2825,35.3171,47500.0
2009-06-02 14:50:00,51.04,51.1,51.03,51.07,42700.0,35.3102,35.3517,35.3032,35.3309,42700.0
2009-06-02 14:55:00,51.08,51.09,50.96,50.97,51700.0,35.3378,35.3447,35.2548,35.2617,51700.0
2009-06-02 15:00:00,50.97,51.06,50.96,50.99,64400.0,35.2617,35.324,35.2548,35.2756,64400.0
2009-06-02 15:05:00,50.99,51.04,50.99,51.02,42600.0,35.2756,35.3102,35.2756,35.2963,42600.0
2009-06-02 15:10:00,51.02,51.03,50.94,51.02,66500.0,35.2963,35.3032,35.241,35.2963,66500.0
2009-06-02 15:15:00,51.03,51.06,51.0,51.06,33400.0,35.3032,35.324,35.2825,35.324,33400.0
2009-06-02 15:20:00,51.05,51.05,50.93,50.97,80900.0,35.3171,35.3171,35.2341,35.2617,80900.0
2009-06-02 15:25:00,50.97,51.09,50.94,50.95,74400.0,35.2617,35.3447,35.241,35.2479,74400.0
2009-06-02 15:30:00,50.95,50.98,50.86,50.98,81500.0,35.2479,35.2686,35.1856,35.2686,81500.0
2009-06-02 15:35:00,50.98,51.0,50.88,50.94,116700.0,35.2686,35.2825,35.1995,35.241,116700.0
2009-06-02 15:40:00,50.95,50.96,50.84,50.87,185200.0,35.2479,35.2548,35.1718,35.1925,185200.0
2009-06-02 15:45:00,50.87,50.88,50.76,50.85,198500.0,35.1925,35.1995,35.1164,35.1787,198500.0
2009-06-02 15:50:00,50.85,50.85,50.59,50.73,383200.0,35.1787,35.1787,34.9988,35.0957,383200.0
2009-06-02 15:55:00,50.69,50.86,50.64,50.77,406400.0,35.068,35.1856,35.0334,35.1234,406400.0
2009-06-03 09:30:00,50.73,50.87,49.99,50.3,138100.0,35.0957,35.1925,34.5837,34.7982,138100.0
2009-06-03 09:35:00,50.32,50.7,50.31,50.56,155600.0,34.812,35.0749,34.8051,34.9781,155600.0
2009-06-03 09:40:00,50.57,50.7,50.52,50.62,110700.0,34.985,35.0749,34.9504,35.0196,110700.0
2009-06-03 09:45:00,50.62,50.72,50.53,50.68,48200.0,35.0196,35.0888,34.9573,35.0611,48200.0
2009-06-03 09:50:00,50.67,50.85,50.52,50.55,108200.0,35.0542,35.1787,34.9504,34.9712,108200.0
2009-06-03 09:55:00,50.54,50.9,50.49,50.9,124000.0,34.9642,35.2133,34.9297,35.2133,124000.0
2009-06-03 10:00:00,50.91,51.06,50.87,51.06,116200.0,35.2202,35.324,35.1925,35.324,116200.0
2009-06-03 10:05:00,51.06,51.3,51.06,51.29,122400.0,35.324,35.49,35.324,35.4831,122400.0
2009-06-03 10:10:00,51.3,51.5,51.29,51.43,101100.0,35.49,35.6284,35.4831,35.58,101100.0
2009-06-03 10:15:00,51.43,51.5,51.39,51.48,93800.0,35.58,35.6284,35.5523,35.6145,93800.0
2009-06-03 10:20:00,51.48,51.58,51.43,51.54,112000.0,35.6145,35.6837,35.58,35.6561,112000.0
2009-06-03 10:25:00,51.55,51.73,51.54,51.66,140300.0,35.663,35.7875,35.6561,35.7391,140300.0
2009-06-03 10:30:00,51.66,51.8,51.63,51.73,71300.0,35.7391,35.8359,35.7183,35.7875,71300.0
2009-06-03 10:35:00,51.73,51.8,51.71,51.71,58700.0,35.7875,35.8359,35.7737,35.7737,58700.0
2009-06-03 10:40:00,51.72,51.78,51.65,51.74,103600.0,35.7806,35.8221,35.7322,35.7944,103600.0
2009-06-03 10:45:00,51.74,51.84,51.67,51.83,92300.0,35.7944,35.8636,35.746,35.8567,92300.0
2009-06-03 10:50:00,51.84,51.84,51.75,51.75,23300.0,35.8636,35.8636,35.8013,35.8013,23300.0
2009-06-03 10:55:00,51.75,51.85,51.75,51.85,40700.0,35.8013,35.8705,35.8013,35.8705,40700.0
2009-06-03 11:00:00,51.84,51.87,51.78,51.83,42600.0,35.8636,35.8844,35.8221,35.8567,42600.0
2009-06-03 11:05:00,51.83,51.96,51.83,51.95,84200.0,35.8567,35.9466,35.8567,35.9397,84200.0
2009-06-03 11:10:00,51.95,51.97,51.87,51.93,58700.0,35.9397,35.9535,35.8844,35.9259,58700.0
2009-06-03 11:15:00,51.92,51.96,51.86,51.86,50400.0,35.9189,35.9466,35.8774,35.8774,50400.0
2009-06-03 11:20:00,51.87,51.97,51.86,51.94,45900.0,35.8844,35.9535,35.8774,35.9328,45900.0
2009-06-03 11:25:00,51.94,51.96,51.89,51.89,35100.0,35.9328,35.9466,35.8982,35.8982,35100.0
2009-06-03 11:30:00,51.89,51.91,51.86,51.88,35600.0,35.8982,35.912,35.8774,35.8913,35600.0
2009-06-03 11:35:00,51.88,51.95,51.85,51.93,24400.0,35.8913,35.9397,35.8705,35.9259,24400.0
2009-06-03 11:40:00,51.95,51.97,51.92,51.97,68600.0,35.9397,35.9535,35.9189,35.9535,68600.0
2009-06-03 11:45:00,51.97,51.98,51.9,51.97,47000.0,35.9535,35.9605,35.9051,35.9535,47000.0
2009-06-03 11:50:00,51.95,51.97,51.93,51.96,21800.0,35.9397,35.9535,35.9259,35.9466,21800.0
2009-06-03 11:55:00,51.97,52.04,51.84,51.92,188300.0,35.9535,36.002,35.8636,35.9189,188300.0
2009-06-03 12:00:00,51.91,51.93,51.79,51.82,69800.0,35.912,35.9259,35.829,35.8498,69800.0
2009-06-03 12:05:00,51.83,51.94,51.83,51.91,85600.0,35.8567,35.9328,35.8567,35.912,85600.0
2009-06-03 12:10:00,51.91,52.0,51.87,51.89,45400.0,35.912,35.9743,35.8844,35.8982,45400.0
2009-06-03 12:15:00,51.9,52.03,51.88,52.0,48800.0,35.9051,35.995,35.8913,35.9743,48800.0
2009-06-03 12:20:00,52.0,52.12,51.99,52.02,63900.0,35.9743,36.0573,35.9674,35.9881,63900.0
2009-06-03 12:25:00,52.02,52.02,51.85,51.86,51500.0,35.9881,35.9881,35.8705,35.8774,51500.0
2009-06-03 12:30:00,51.87,51.87,51.75,51.86,64000.0,35.8844,35.8844,35.8013,35.8774,64000.0
2009-06-03 12:35:00,51.86,51.9,51.82,51.87,39500.0,35.8774,35.9051,35.8498,35.8844,39500.0
2009-06-03 12:40:00,51.88,51.96,51.86,51.95,69200.0,35.8913,35.9466,35.8774,35.9397,69200.0
2009-06-03 12:45:00,51.96,51.99,51.92,51.97,65400.0,35.9466,35.9674,35.9189,35.9535,65400.0
2009-06-03 12:50:00,51.97,51.99,51.91,51.92,38500.0,35.9535,35.9674,35.912,35.9189,38500.0
2009-06-03 12:55:00,51.92,51.99,51.9,51.93,97200.0,35.9189,35.9674,35.9051,35.9259,97200.0
2009-06-03 13:00:00,51.93,51.98,51.87,51.98,80600.0,35.9259,35.9605,35.8844,35.9605,80600.0
2009-06-03 13:05:00,51.97,51.99,51.84,51.84,42400.0,35.9535,35.9674,35.8636,35.8636,42400.0
2009-06-03 13:10:00,51.84,51.86,51.75,51.84,40700.0,35.8636,35.8774,35.8013,35.8636,40700.0
2009-06-03 13:15:00,51.83,51.91,51.83,51.9,21200.0,35.8567,35.912,35.8567,35.9051,21200.0
2009-06-03 13:20:00,51.89,51.95,51.89,51.92,34500.0,35.8982,35.9397,35.8982,35.9189,34500.0
2009-06-03 13:25:00,51.94,51.94,51.83,51.87,80900.0,35.9328,35.9328,35.8567,35.8844,80900.0
2009-06-03 13:30:00,51.86,51.99,51.86,51.96,56400.0,35.8774,35.9674,35.8774,35.9466,56400.0
2009-06-03 13:35:00,51.95,51.95,51.89,51.9,241900.0,35.9397,35.9397,35.8982,35.9051,241900.0
2009-06-03 13:40:00,51.9,51.9,51.72,51.73,131700.0,35.9051,35.9051,35.7806,35.7875,131700.0
2009-06-03 13:45:00,51.73,51.75,51.59,51.69,101800.0,35.7875,35.8013,35.6906,35.7598,101800.0
2009-06-03 13:50:00,51.69,51.71,51.61,51.7,126800.0,35.7598,35.7737,35.7045,35.7667,126800.0
2009-06-03 13:55:00,51.7,51.77,51.66,51.75,60500.0,35.7667,35.8152,35.7391,35.8013,60500.0
2009-06-03 14:00:00,51.76,51.77,51.66,51.7,160000.0,35.8083,35.8152,35.7391,35.7667,160000.0
2009-06-03 14:05:00,51.68,51.71,51.6,51.67,96400.0,35.7529,35.7737,35.6976,35.746,96400.0
2009-06-03 14:10:00,51.67,51.68,51.49,51.57,94700.0,35.746,35.7529,35.6215,35.6768,94700.0
2009-06-03 14:15:00,51.58,51.6,51.54,51.55,33700.0,35.6837,35.6976,35.6561,35.663,33700.0
2009-06-03 14:20:00,51.55,51.67,51.55,51.58,207100.0,35.663,35.746,35.663,35.6837,207100.0
2009-06-03 14:25:00,51.57,51.58,51.55,51.55,81800.0,35.6768,35.6837,35.663,35.663,81800.0
2009-06-03 14:30:00,51.55,51.57,51.55,51.55,59100.0,35.663,35.6768,35.663,35.663,59100.0
2009-06-03 14:35:00,51.55,51.59,51.54,51.55,54900.0,35.663,35.6906,35.6561,35.663,54900.0
2009-06-03 14:40:00,51.55,51.61,51.55,51.56,33500.0,35.663,35.7045,35.663,35.6699,33500.0
2009-06-03 14:45:00,51.56,51.61,51.51,51.6,65200.0,35.6699,35.7045,35.6353,35.6976,65200.0
2009-06-03 14:50:00,51.6,51.6,51.58,51.59,17800.0,35.6976,35.6976,35.6837,35.6906,17800.0
2009-06-03 14:55:00,51.58,51.71,51.58,51.71,71400.0,35.6837,35.7737,35.6837,35.7737,71400.0
2009-06-03 15:00:00,51.69,51.75,51.69,51.74,49100.0,35.7598,35.8013,35.7598,35.7944,49100.0
2009-06-03 15:05:00,51.74,51.76,51.59,51.59,106800.0,35.7944,35.8083,35.6906,35.6906,106800.0
2009-06-03 15:10:00,51.59,51.64,51.57,51.59,72000.0,35.6906,35.7252,35.6768,35.6906,72000.0
2009-06-03 15:15:00,51.6,51.68,51.59,51.65,58600.0,35.6976,35.7529,35.6906,35.7322,58600.0
2009-06-03 15:20:00,51.66,51.66,51.59,51.6,65000.0,35.7391,35.7391,35.6906,35.6976,65000.0
2009-06-03 15:25:00,51.61,51.61,51.53,51.53,78300.0,35.7045,35.7045,35.6491,35.6491,78300.0
2009-06-03 15:30:00,51.53,51.61,51.51,51.58,74700.0,35.6491,35.7045,35.6353,35.6837,74700.0
2009-06-03 15:35:00,51.58,51.63,51.54,51.63,74000.0,35.6837,35.7183,35.6561,35.7183,74000.0
2009-06-03 15:40:00,51.63,51.7,51.57,51.6,133800.0,35.7183,35.7667,35.6768,35.6976,133800.0
2009-06-03 15:45:00,51.6,51.72,51.59,51.71,133100.0,35.6976,35.7806,35.6906,35.7737,133100.0
2009-06-03 15:50:00,51.7,51.73,51.56,51.69,279600.0,35.7667,35.7875,35.6699,35.7598,279600.0
2009-06-03 15:55:00,51.69,51.95,51.68,51.92,552000.0,35.7598,35.9397,35.7529,35.9189,552000.0
2009-06-04 09:30:00,51.94,52.35,51.9,52.1,167500.0,35.9328,36.2164,35.9051,36.0435,167500.0
2009-06-04 09:35:00,52.11,52.16,51.74,51.94,84900.0,36.0504,36.085,35.7944,35.9328,84900.0
2009-06-04 09:40:00,51.98,52.07,51.85,51.88,60100.0,35.9605,36.0227,35.8705,35.8913,60100.0
2009-06-04 09:45:00,51.88,51.98,51.76,51.79,61800.0,35.8913,35.9605,35.8083,35.829,61800.0
2009-06-04 09:50:00,51.79,51.81,51.57,51.7,65200.0,35.829,35.8428,35.6768,35.7667,65200.0
2009-06-04 09:55:00,51.69,51.73,51.58,51.73,39100.0,35.7598,35.7875,35.6837,35.7875,39100.0
2009-06-04 10:00:00,51.71,51.71,51.54,51.59,80900.0,35.7737,35.7737,35.6561,35.6906,80900.0
2009-06-04 10:05:00,51.58,51.58,51.44,51.48,50800.0,35.6837,35.6837,35.5869,35.6145,50800.0
2009-06-04 10:10:00,51.47,51.47,51.3,51.32,47600.0,35.6076,35.6076,35.49,35.5039,47600.0
2009-06-04 10:15:00,51.32,51.35,51.22,51.28,79500.0,35.5039,35.5246,35.4347,35.4762,79500.0
2009-06-04 10:20:00,51.28,51.42,51.19,51.41,64900.0,35.4762,35.573,35.4139,35.5661,64900.0
2009-06-04 10:25:00,51.39,51.47,51.34,51.38,86100.0,35.5523,35.6076,35.5177,35.5454,86100.0
2009-06-04 10:30:00,51.39,51.44,51.22,51.23,153100.0,35.5523,35.5869,35.4347,35.4416,153100.0
2009-06-04 10:35:00,51.22,51.43,51.22,51.25,55900.0,35.4347,35.58,35.4347,35.4554,55900.0
2009-06-04 10:40:00,51.25,51.34,51.06,51.06,67100.0,35.4554,35.5177,35.324,35.324,67100.0
2009-06-04 10:45:00,51.06,51.17,51.0,51.03,60900.0,35.324,35.4001,35.2825,35.3032,60900.0
2009-06-04 10:50:00,51.03,51.13,51.01,51.02,39900.0,35.3032,35.3724,35.2894,35.2963,39900.0
2009-06-04 10:55:00,51.03,51.18,51.02,51.12,63700.0,35.3032,35.407,35.2963,35.3655,63700.0
2009-06-04 11:00:00,51.11,51.11,51.0,51.0,30900.0,35.3586,35.3586,35.2825,35.2825,30900.0
2009-06-04 11:05:00,51.01,51.1,51.01,51.08,40400.0,35.2894,35.3517,35.2894,35.3378,40400.0
2009-06-04 11:10:00,51.08,51.14,51.05,51.08,25200.0,35.3378,35.3793,35.3171,35.3378,25200.0
2009-06-04 11:15:00,51.09,51.21,51.08,51.21,41200.0,35.3447,35.4278,35.3378,35.4278,41200.0
2009-06-04 11:20:00,51.19,51.23,51.15,51.2,30000.0,35.4139,35.4416,35.3862,35.4208,30000.0
2009-06-04 11:25:00,51.2,51.22,51.05,51.07,22400.0,35.4208,35.4347,35.3171,35.3309,22400.0
2009-06-04 11:30:00,51.06,51.08,51.03,51.05,19900.0,35.324,35.3378,35.3032,35.3171,19900.0
2009-06-04 11:35:00,51.05,51.08,51.03,51.04,25200.0,35.3171,35.3378,35.3032,35.3102,25200.0
2009-06-04 11:40:00,51.03,51.05,51.0,51.0,33100.0,35.3032,35.3171,35.2825,35.2825,33100.0
2009-06-04 11:45:00,51.0,51.01,50.91,50.95,35000.0,35.2825,35.2894,35.2202,35.2479,35000.0
2009-06-04 11:50:00,50.95,50.95,50.9,50.92,24400.0,35.2479,35.2479,35.2133,35.2271,24400.0
2009-06-04 11:55:00,50.92,50.95,50.81,50.81,27300.0,35.2271,35.2479,35.151,35.151,27300.0
2009-06-04 12:00:00,50.81,50.82,50.71,50.71,62200.0,35.151,35.158,35.0819,35.0819,62200.0
2009-06-04 12:05:00,50.71,50.74,50.69,50.69,40800.0,35.0819,35.1026,35.068,35.068,40800.0
2009-06-04 12:10:00,50.69,50.7,50.59,50.65,58000.0,35.068,35.0749,34.9988,35.0403,58000.0
2009-06-04 12:15:00,50.65,50.71,50.64,50.71,31400.0,35.0403,35.0819,35.0334,35.0819,31400.0
2009-06-04 12:20:00,50.71,50.82,50.7,50.82,20800.0,35.0819,35.158,35.0749,35.158,20800.0
2009-06-04 12:25:00,50.81,50.89,50.79,50.87,23000.0,35.151,35.2064,35.1372,35.1925,23000.0
2009-06-04 12:30:00,50.86,50.93,50.86,50.92,28200.0,35.1856,35.2341,35.1856,35.2271,28200.0
2009-06-04 12:35:00,50.91,50.97,50.88,50.88,49400.0,35.2202,35.2617,35.1995,35.1995,49400.0
2009-06-04 12:40:00,50.88,50.95,50.86,50.88,77700.0,35.1995,35.2479,35.1856,35.1995,77700.0
2009-06-04 12:45:00,50.88,50.91,50.83,50.83,60500.0,35.1995,35.2202,35.1649,35.1649,60500.0
2009-06-04 12:50:00,50.83,50.85,50.8,50.81,29500.0,35.1649,35.1787,35.1441,35.151,29500.0
2009-06-04 12:55:00,50.81,50.82,50.74,50.76,46700.0,35.151,35.158,35.1026,35.1164,46700.0
2009-06-04 13:00:00,50.75,50.85,50.64,50.69,167600.0,35.1095,35.1787,35.0334,35.068,167600.0
2009-06-04 13:05:00,50.68,50.7,50.62,50.68,62700.0,35.0611,35.0749,35.0196,35.0611,62700.0
2009-06-04 13:10:00,50.67,50.76,50.67,50.75,77200.0,35.0542,35.1164,35.0542,35.1095,77200.0
2009-06-04 13:15:00,50.74,50.79,50.74,50.76,28800.0,35.1026,35.1372,35.1026,35.1164,28800.0
2009-06-04 13:20:00,50.75,50.8,50.74,50.75,27500.0,35.1095,35.1441,35.1026,35.1095,27500.0
2009-06-04 13:25:00,50.74,50.76,50.72,50.73,18900.0,35.1026,35.1164,35.0888,35.0957,18900.0
2009-06-04 13:30:00,50.73,50.8,50.7,50.8,34400.0,35.0957,35.1441,35.0749,35.1441,34400.0
2009-06-04 13:35:00,50.8,50.88,50.79,50.82,44000.0,35.1441,35.1995,35.1372,35.158,44000.0
2009-06-04 13:40:00,50.81,50.82,50.76,50.76,32300.0,35.151,35.158,35.1164,35.1164,32300.0
2009-06-04 13:45:00,50.75,50.77,50.71,50.76,29300.0,35.1095,35.1234,35.0819,35.1164,29300.0
2009-06-04 13:50:00,50.76,50.78,50.65,50.65,27500.0,35.1164,35.1303,35.0403,35.0403,27500.0
2009-06-04 13:55:00,50.66,50.68,50.64,50.68,22300.0,35.0473,35.0611,35.0334,35.0611,22300.0
2009-06-04 14:00:00,50.68,50.68,50.58,50.61,63000.0,35.0611,35.0611,34.9919,35.0127,63000.0
2009-06-04 14:05:00,50.61,50.7,50.61,50.66,46700.0,35.0127,35.0749,35.0127,35.0473,46700.0
2009-06-04 14:10:00,50.66,50.69,50.61,50.62,49200.0,35.0473,35.068,35.0127,35.0196,49200.0
2009-06-04 14:15:00,50.61,50.62,50.54,50.59,76100.0,35.0127,35.0196,34.9642,34.9988,76100.0
2009-06-04 14:20:00,50.58,50.65,50.55,50.56,45000.0,34.9919,35.0403,34.9712,34.9781,45000.0
2009-06-04 14:25:00,50.56,50.66,50.56,50.64,30200.0,34.9781,35.0473,34.9781,35.0334,30200.0
2009-06-04 14:30:00,50.64,50.64,50.58,50.59,51400.0,35.0334,35.0334,34.9919,34.9988,51400.0
2009-06-04 14:35:00,50.59,50.72,50.56,50.71,60300.0,34.9988,35.0888,34.9781,35.0819,60300.0
2009-06-04 14:40:00,50.71,50.81,50.68,50.75,59300.0,35.0819,35.151,35.0611,35.1095,59300.0
2009-06-04 14:45:00,50.75,50.77,50.74,50.75,37900.0,35.1095,35.1234,35.1026,35.1095,37900.0
2009-06-04 14:50:00,50.75,50.81,50.7,50.73,62000.0,35.1095,35.151,35.0749,35.0957,62000.0
2009-06-04 14:55:00,50.72,50.76,50.69,50.69,57100.0,35.0888,35.1164,35.068,35.068,57100.0
2009-06-04 15:00:00,50.69,50.75,50.63,50.64,71300.0,35.068,35.1095,35.0265,35.0334,71300.0
2009-06-04 15:05:00,50.64,50.73,50.64,50.73,52400.0,35.0334,35.0957,35.0334,35.0957,52400.0
2009-06-04 15:10:00,50.73,50.76,50.68,50.74,56200.0,35.0957,35.1164,35.0611,35.1026,56200.0
2009-06-04 15:15:00,50.74,50.79,50.69,50.76,80600.0,35.1026,35.1372,35.068,35.1164,80600.0
2009-06-04 15:20:00,50.76,50.77,50.7,50.76,47700.0,35.1164,35.1234,35.0749,35.1164,47700.0
2009-06-04 15:25:00,50.76,50.76,50.7,50.73,75000.0,35.1164,35.1164,35.0749,35.0957,75000.0
2009-06-04 15:30:00,50.73,50.78,50.69,50.76,197300.0,35.0957,35.1303,35.068,35.1164,197300.0
2009-06-04 15:35:00,50.75,50.83,50.75,50.82,124400.0,35.1095,35.1649,35.1095,35.158,124400.0
2009-06-04 15:40:00,50.81,50.82,50.74,50.78,117300.0,35.151,35.158,35.1026,35.1303,117300.0
2009-06-04 15:45:00,50.77,50.89,50.75,50.84,214400.0,35.1234,35.2064,35.1095,35.1718,214400.0
2009-06-04 15:50:00,50.84,51.03,50.84,50.95,308100.0,35.1718,35.3032,35.1718,35.2479,308100.0
2009-06-04 15:55:00,50.94,50.99,50.9,50.98,468700.0,35.241,35.2756,35.2133,35.2686,468700.0
2009-06-05 09:30:00,51.5,51.75,50.96,50.96,189700.0,35.6284,35.8013,35.2548,35.2548,189700.0
2009-06-05 09:35:00,51.01,51.05,50.67,50.76,140100.0,35.2894,35.3171,35.0542,35.1164,140100.0
2009-06-05 09:40:00,50.76,50.76,50.4,50.42,133000.0,35.1164,35.1164,34.8674,34.8812,133000.0
2009-06-05 09:45:00,50.4,50.59,50.29,50.51,151000.0,34.8674,34.9988,34.7913,34.9435,151000.0
2009-06-05 09:50:00,50.49,50.54,50.27,50.33,75000.0,34.9297,34.9642,34.7775,34.819,75000.0
2009-06-05 09:55:00,50.33,50.45,50.2,50.45,164400.0,34.819,34.902,34.729,34.902,164400.0
2009-06-05 10:00:00,50.43,50.58,50.37,50.5,85100.0,34.8881,34.9919,34.8466,34.9366,85100.0
2009-06-05 10:05:00,50.49,50.49,50.23,50.32,109000.0,34.9297,34.9297,34.7498,34.812,109000.0
2009-06-05 10:10:00,50.3,50.37,50.25,50.26,74200.0,34.7982,34.8466,34.7636,34.7705,74200.0
2009-06-05 10:15:00,50.26,50.26,50.15,50.2,48500.0,34.7705,34.7705,34.6944,34.729,48500.0
2009-06-05 10:20:00,50.19,50.49,50.19,50.43,84900.0,34.7221,34.9297,34.7221,34.8881,84900.0
2009-06-05 10:25:00,50.42,50.43,50.26,50.28,38600.0,34.8812,34.8881,34.7705,34.7844,38600.0
2009-06-05 10:30:00,50.28,50.47,50.22,50.42,62300.0,34.7844,34.9158,34.7429,34.8812,62300.0
2009-06-05 10:35:00,50.43,50.46,50.34,50.4,61000.0,34.8881,34.9089,34.8259,34.8674,61000.0
2009-06-05 10:40:00,50.4,50.55,50.38,50.52,58900.0,34.8674,34.9712,34.8536,34.9504,58900.0
2009-06-05 10:45:00,50.51,50.65,50.48,50.49,51300.0,34.9435,35.0403,34.9227,34.9297,51300.0
2009-06-05 10:50:00,50.47,50.52,50.35,50.5,48300.0,34.9158,34.9504,34.8328,34.9366,48300.0
2009-06-05 10:55:00,50.5,50.59,50.45,50.59,75400.0,34.9366,34.9988,34.902,34.9988,75400.0
2009-06-05 11:00:00,50.59,50.73,50.54,50.7,65500.0,34.9988,35.0957,34.9642,35.0749,65500.0
2009-06-05 11:05:00,50.69,50.72,50.62,50.66,29900.0,35.068,35.0888,35.0196,35.0473,29900.0
2009-06-05 11:10:00,50.66,50.66,50.55,50.57,47000.0,35.0473,35.0473,34.9712,34.985,47000.0
2009-06-05 11:15:00,50.57,50.61,50.56,50.58,32700.0,34.985,35.0127,34.9781,34.9919,32700.0
2009-06-05 11:20:00,50.58,50.69,50.58,50.62,24600.0,34.9919,35.068,34.9919,35.0196,24600.0
2009-06-05 11:25:00,50.62,50.63,50.59,50.6,34200.0,35.0196,35.0265,34.9988,35.0058,34200.0
2009-06-05 11:30:00,50.6,50.61,50.49,50.51,50600.0,35.0058,35.0127,34.9297,34.9435,50600.0
2009-06-05 11:35:00,50.52,50.52,50.45,50.46,25500.0,34.9504,34.9504,34.902,34.9089,25500.0
2009-06-05 11:40:00,50.46,50.46,50.35,50.38,79400.0,34.9089,34.9089,34.8328,34.8536,79400.0
2009-06-05 11:45:00,50.43,50.44,50.35,50.36,37200.0,34.8881,34.8951,34.8328,34.8397,37200.0
2009-06-05 11:50:00,50.37,50.48,50.33,50.48,27600.0,34.8466,34.9227,34.819,34.9227,27600.0
2009-06-05 11:55:00,50.44,50.51,50.42,50.44,24800.0,34.8951,34.9435,34.8812,34.8951,24800.0
2009-06-05 12:00:00,50.44,50.44,50.39,50.41,22600.0,34.8951,34.8951,34.8605,34.8743,22600.0
2009-06-05 12:05:00,50.42,50.53,50.4,50.42,25500.0,34.8812,34.9573,34.8674,34.8812,25500.0
2009-06-05 12:10:00,50.43,50.44,50.34,50.37,24400.0,34.8881,34.8951,34.8259,34.8466,24400.0
2009-06-05 12:15:00,50.38,50.47,50.38,50.44,15700.0,34.8536,34.9158,34.8536,34.8951,15700.0
2009-06-05 12:20:00,50.46,50.46,50.37,50.46,15900.0,34.9089,34.9089,34.8466,34.9089,15900.0
2009-06-05 12:25:00,50.47,50.63,50.47,50.61,29600.0,34.9158,35.0265,34.9158,35.0127,29600.0
2009-06-05 12:30:00,50.62,50.62,50.53,50.55,12400.0,35.0196,35.0196,34.9573,34.9712,12400.0
2009-06-05 12:35:00,50.56,50.59,50.53,50.58,11400.0,34.9781,34.9988,34.9573,34.9919,11400.0
2009-06-05 12:40:00,50.57,50.57,50.45,50.49,33500.0,34.985,34.985,34.902,34.9297,33500.0
2009-06-05 12:45:00,50.49,50.58,50.49,50.57,14400.0,34.9297,34.9919,34.9297,34.985,14400.0
2009-06-05 12:50:00,50.57,50.62,50.51,50.58,13100.0,34.985,35.0196,34.9435,34.9919,13100.0
2009-06-05 12:55:00,50.58,50.58,50.48,50.51,11400.0,34.9919,34.9919,34.9227,34.9435,11400.0
2009-06-05 13:00:00,50.51,50.53,50.5,50.52,14300.0,34.9435,34.9573,34.9366,34.9504,14300.0
2009-06-05 13:05:00,50.52,50.57,50.51,50.51,21300.0,34.9504,34.985,34.9435,34.9435,21300.0
2009-06-05 13:10:00,50.51,50.53,50.39,50.46,35700.0,34.9435,34.9573,34.8605,34.9089,35700.0
2009-06-05 13:15:00,50.46,50.48,50.41,50.42,17200.0,34.9089,34.9227,34.8743,34.8812,17200.0
2009-06-05 13:20:00,50.42,50.43,50.37,50.4,33300.0,34.8812,34.8881,34.8466,34.8674,33300.0
2009-06-05 13:25:00,50.41,50.42,50.33,50.37,54800.0,34.8743,34.8812,34.819,34.8466,54800.0
2009-06-05 13:30:00,50.37,50.41,50.37,50.39,30500.0,34.8466,34.8743,34.8466,34.8605,30500.0
2009-06-05 13:35:00,50.39,50.4,50.35,50.39,18000.0,34.8605,34.8674,34.8328,34.8605,18000.0
2009-06-05 13:40:00,50.4,50.5,50.4,50.47,33500.0,34.8674,34.9366,34.8674,34.9158,33500.0
2009-06-05 13:45:00,50.47,50.51,50.47,50.47,45500.0,34.9158,34.9435,34.9158,34.9158,45500.0
2009-06-05 13:50:00,50.47,50.56,50.46,50.55,38000.0,34.9158,34.9781,34.9089,34.9712,38000.0
2009-06-05 13:55:00,50.55,50.56,50.42,50.45,35800.0,34.9712,34.9781,34.8812,34.902,35800.0
2009-06-05 14:00:00,50.45,50.48,50.36,50.4,40900.0,34.902,34.9227,34.8397,34.8674,40900.0
2009-06-05 14:05:00,50.4,50.46,50.37,50.45,58200.0,34.8674,34.9089,34.8466,34.902,58200.0
2009-06-05 14:10:00,50.45,50.49,50.4,50.41,41200.0,34.902,34.9297,34.8674,34.8743,41200.0
2009-06-05 14:15:00,50.41,50.42,50.3,50.33,59500.0,34.8743,34.8812,34.7982,34.819,59500.0
2009-06-05 14:20:00,50.33,50.38,50.28,50.36,76300.0,34.819,34.8536,34.7844,34.8397,76300.0
2009-06-05 14:25:00,50.37,50.39,50.36,50.38,38800.0,34.8466,34.8605,34.8397,34.8536,38800.0
2009-06-05 14:30:00,50.37,50.38,50.28,50.35,70300.0,34.8466,34.8536,34.7844,34.8328,70300.0
2009-06-05 14:35:00,50.35,50.43,50.32,50.39,56700.0,34.8328,34.8881,34.812,34.8605,56700.0
2009-06-05 14:40:00,50.38,50.46,50.37,50.43,75000.0,34.8536,34.9089,34.8466,34.8881,75000.0
2009-06-05 14:45:00,50.44,50.5,50.43,50.5,71500.0,34.8951,34.9366,34.8881,34.9366,71500.0
2009-06-05 14:50:00,50.49,50.54,50.45,50.5,62200.0,34.9297,34.9642,34.902,34.9366,62200.0
2009-06-05 14:55:00,50.51,50.56,50.47,50.48,44000.0,34.9435,34.9781,34.9158,34.9227,44000.0
2009-06-05 15:00:00,50.48,50.49,50.42,50.46,44100.0,34.9227,34.9297,34.8812,34.9089,44100.0
2009-06-05 15:05:00,50.47,50.69,50.46,50.57,88000.0,34.9158,35.068,34.9089,34.985,88000.0
2009-06-05 15:10:00,50.57,50.65,50.57,50.6,53300.0,34.985,35.0403,34.985,35.0058,53300.0
2009-06-05 15:15:00,50.61,50.63,50.58,50.61,56900.0,35.0127,35.0265,34.9919,35.0127,56900.0
2009-06-05 15:20:00,50.61,50.69,50.59,50.62,91500.0,35.0127,35.068,34.9988,35.0196,91500.0
2009-06-05 15:25:00,50.62,50.66,50.58,50.61,55500.0,35.0196,35.0473,34.9919,35.0127,55500.0
2009-06-05 15:30:00,50.61,50.68,50.59,50.68,54600.0,35.0127,35.0611,34.9988,35.0611,54600.0
2009-06-05 15:35:00,50.68,50.78,50.67,50.76,106700.0,35.0611,35.1303,35.0542,35.1164,106700.0
2009-06-05 15:40:00,50.77,50.84,50.71,50.74,123800.0,35.1234,35.1718,35.0819,35.1026,123800.0
2009-06-05 15:45:00,50.74,50.88,50.63,50.7,143300.0,35.1026,35.1995,35.0265,35.0749,143300.0
2009-06-05 15:50:00,50.7,50.81,50.7,50.79,183500.0,35.0749,35.151,35.0749,35.1372,183500.0
2009-06-05 15:55:00,50.79,50.9,50.71,50.89,305500.0,35.1372,35.2133,35.0819,35.2064,305500.0
2009-06-08 09:30:00,50.42,50.85,50.27,50.71,128600.0,34.8812,35.1787,34.7775,35.0819,128600.0
2009-06-08 09:35:00,50.71,50.93,50.71,50.87,85700.0,35.0819,35.2341,35.0819,35.1925,85700.0
2009-06-08 09:40:00,50.91,50.92,50.79,50.84,48800.0,35.2202,35.2271,35.1372,35.1718,48800.0
2009-06-08 09:45:00,50.86,50.86,50.7,50.78,49600.0,35.1856,35.1856,35.0749,35.1303,49600.0
2009-06-08 09:50:00,50.79,50.85,50.72,50.75,36900.0,35.1372,35.1787,35.0888,35.1095,36900.0
2009-06-08 09:55:00,50.75,50.83,50.74,50.83,42100.0,35.1095,35.1649,35.1026,35.1649,42100.0
2009-06-08 10:00:00,50.81,50.83,50.79,50.83,39200.0,35.151,35.1649,35.1372,35.1649,39200.0
2009-06-08 10:05:00,50.81,50.85,50.8,50.82,51500.0,35.151,35.1787,35.1441,35.158,51500.0
2009-06-08 10:10:00,50.81,50.86,50.56,50.56,133000.0,35.151,35.1856,34.9781,34.9781,133000.0
2009-06-08 10:15:00,50.58,50.67,50.5,50.65,96900.0,34.9919,35.0542,34.9366,35.0403,96900.0
2009-06-08 10:20:00,50.65,50.67,50.62,50.63,76500.0,35.0403,35.0542,35.0196,35.0265,76500.0
2009-06-08 10:25:00,50.63,50.66,50.39,50.39,116800.0,35.0265,35.0473,34.8605,34.8605,116800.0
2009-06-08 10:30:00,50.39,50.45,50.32,50.4,74800.0,34.8605,34.902,34.812,34.8674,74800.0
2009-06-08 10:35:00,50.4,50.42,50.3,50.41,101500.0,34.8674,34.8812,34.7982,34.8743,101500.0
2009-06-08 10:40:00,50.4,50.41,50.36,50.39,43600.0,34.8674,34.8743,34.8397,34.8605,43600.0
2009-06-08 10:45:00,50.38,50.41,50.31,50.34,59900.0,34.8536,34.8743,34.8051,34.8259,59900.0
2009-06-08 10:50:00,50.34,50.43,50.34,50.41,83600.0,34.8259,34.8881,34.8259,34.8743,83600.0
2009-06-08 10:55:00,50.41,50.46,50.4,50.46,27900.0,34.8743,34.9089,34.8674,34.9089,27900.0
2009-06-08 11:00:00,50.46,50.54,50.45,50.54,34100.0,34.9089,34.9642,34.902,34.9642,34100.0
2009-06-08 11:05:00,50.54,50.67,50.53,50.65,51700.0,34.9642,35.0542,34.9573,35.0403,51700.0
2009-06-08 11:10:00,50.66,50.81,50.64,50.79,93900.0,35.0473,35.151,35.0334,35.1372,93900.0
2009-06-08 11:15:00,50.79,50.81,50.73,50.81,44600.0,35.1372,35.151,35.0957,35.151,44600.0
2009-06-08 11:20:00,50.81,50.84,50.66,50.67,51000.0,35.151,35.1718,35.0473,35.0542,51000.0
2009-06-08 11:25:00,50.68,50.71,50.65,50.66,40000.0,35.0611,35.0819,35.0403,35.0473,40000.0
2009-06-08 11:30:00,50.66,50.68,50.66,50.67,30000.0,35.0473,35.0611,35.0473,35.0542,30000.0
2009-06-08 11:35:00,50.68,50.68,50.48,50.57,45600.0,35.0611,35.0611,34.9227,34.985,45600.0
2009-06-08 11:40:00,50.57,50.61,50.52,50.59,22700.0,34.985,35.0127,34.9504,34.9988,22700.0
2009-06-08 11:45:00,50.59,50.67,50.59,50.67,37400.0,34.9988,35.0542,34.9988,35.0542,37400.0
2009-06-08 11:50:00,50.66,50.75,50.66,50.7,40400.0,35.0473,35.1095,35.0473,35.0749,40400.0
2009-06-08 11:55:00,50.69,50.8,50.68,50.74,52300.0,35.068,35.1441,35.0611,35.1026,52300.0
2009-06-08 12:00:00,50.74,50.77,50.6,50.62,27600.0,35.1026,35.1234,35.0058,35.0196,27600.0
2009-06-08 12:05:00,50.61,50.63,50.57,50.62,33900.0,35.0127,35.0265,34.985,35.0196,33900.0
2009-06-08 12:10:00,50.61,50.66,50.61,50.65,28000.0,35.0127,35.0473,35.0127,35.0403,28000.0
2009-06-08 12:15:00,50.65,50.66,50.63,50.66,19400.0,35.0403,35.0473,35.0265,35.0473,19400.0
2009-06-08 12:20:00,50.65,50.68,50.64,50.65,41400.0,35.0403,35.0611,35.0334,35.0403,41400.0
2009-06-08 12:25:00,50.66,50.68,50.63,50.66,64900.0,35.0473,35.0611,35.0265,35.0473,64900.0
2009-06-08 12:30:00,50.66,50.74,50.65,50.68,41200.0,35.0473,35.1026,35.0403,35.0611,41200.0
2009-06-08 12:35:00,50.68,50.78,50.68,50.78,30100.0,35.0611,35.1303,35.0611,35.1303,30100.0
2009-06-08 12:40:00,50.77,50.8,50.76,50.79,34400.0,35.1234,35.1441,35.1164,35.1372,34400.0
2009-06-08 12:45:00,50.8,50.8,50.69,50.69,17500.0,35.1441,35.1441,35.068,35.068,17500.0
2009-06-08 12:50:00,50.68,50.68,50.64,50.66,13600.0,35.0611,35.0611,35.0334,35.0473,13600.0
2009-06-08 12:55:00,50.66,50.69,50.64,50.67,15500.0,35.0473,35.068,35.0334,35.0542,15500.0
2009-06-08 13:00:00,50.68,50.71,50.64,50.65,17200.0,35.0611,35.0819,35.0334,35.0403,17200.0
2009-06-08 13:05:00,50.66,50.72,50.65,50.71,20400.0,35.0473,35.0888,35.0403,35.0819,20400.0
2009-06-08 13:10:00,50.71,50.77,50.71,50.77,38600.0,35.0819,35.1234,35.0819,35.1234,38600.0
2009-06-08 13:15:00,50.76,50.8,50.75,50.8,33400.0,35.1164,35.1441,35.1095,35.1441,33400.0
2009-06-08 13:20:00,50.79,50.88,50.77,50.88,68400.0,35.1372,35.1995,35.1234,35.1995,68400.0
2009-06-08 13:25:00,50.87,50.89,50.84,50.84,51700.0,35.1925,35.2064,35.1718,35.1718,51700.0
2009-06-08 13:30:00,50.84,50.86,50.79,50.81,31800.0,35.1718,35.1856,35.1372,35.151,31800.0
2009-06-08 13:35:00,50.81,50.88,50.81,50.85,38000.0,35.151,35.1995,35.151,35.1787,38000.0
2009-06-08 13:40:00,50.85,50.88,50.78,50.86,33100.0,35.1787,35.1995,35.1303,35.1856,33100.0
2009-06-08 13:45:00,50.85,50.98,50.84,50.93,57800.0,35.1787,35.2686,35.1718,35.2341,57800.0
2009-06-08 13:50:00,50.93,50.93,50.85,50.86,16500.0,35.2341,35.2341,35.1787,35.1856,16500.0
2009-06-08 13:55:00,50.86,50.87,50.81,50.82,19000.0,35.1856,35.1925,35.151,35.158,19000.0
2009-06-08 14:00:00,50.83,50.86,50.74,50.74,30200.0,35.1649,35.1856,35.1026,35.1026,30200.0
2009-06-08 14:05:00,50.75,50.79,50.73,50.77,94400.0,35.1095,35.1372,35.0957,35.1234,94400.0
2009-06-08 14:10:00,50.76,50.77,50.72,50.73,38100.0,35.1164,35.1234,35.0888,35.0957,38100.0
2009-06-08 14:15:00,50.72,50.77,50.72,50.75,30300.0,35.0888,35.1234,35.0888,35.1095,30300.0
2009-06-08 14:20:00,50.75,50.79,50.73,50.77,30100.0,35.1095,35.1372,35.0957,35.1234,30100.0
2009-06-08 14:25:00,50.77,50.82,50.75,50.82,28300.0,35.1234,35.158,35.1095,35.158,28300.0
2009-06-08 14:30:00,50.82,50.87,50.78,50.8,49300.0,35.158,35.1925,35.1303,35.1441,49300.0
2009-06-08 14:35:00,50.8,50.85,50.78,50.85,31100.0,35.1441,35.1787,35.1303,35.1787,31100.0
2009-06-08 14:40:00,50.84,50.84,50.8,50.81,33000.0,35.1718,35.1718,35.1441,35.151,33000.0
2009-06-08 14:45:00,50.81,50.85,50.72,50.8,74900.0,35.151,35.1787,35.0888,35.1441,74900.0
2009-06-08 14:50:00,50.8,50.83,50.76,50.77,30500.0,35.1441,35.1649,35.1164,35.1234,30500.0
2009-06-08 14:55:00,50.78,50.85,50.78,50.79,30100.0,35.1303,35.1787,35.1303,35.1372,30100.0
2009-06-08 15:00:00,50.79,50.87,50.76,50.77,44200.0,35.1372,35.1925,35.1164,35.1234,44200.0
2009-06-08 15:05:00,50.78,50.82,50.75,50.8,31300.0,35.1303,35.158,35.1095,35.1441,31300.0
2009-06-08 15:10:00,50.8,50.85,50.79,50.8,35300.0,35.1441,35.1787,35.1372,35.1441,35300.0
2009-06-08 15:15:00,50.8,50.96,50.8,50.9,71000.0,35.1441,35.2548,35.1441,35.2133,71000.0
2009-06-08 15:20:00,50.9,51.23,50.88,51.14,165400.0,35.2133,35.4416,35.1995,35.3793,165400.0
2009-06-08 15:25:00,51.14,51.17,51.08,51.13,76200.0,35.3793,35.4001,35.3378,35.3724,76200.0
2009-06-08 15:30:00,51.13,51.42,51.13,51.33,163900.0,35.3724,35.573,35.3724,35.5108,163900.0
2009-06-08 15:35:00,51.34,51.47,51.18,51.24,300900.0,35.5177,35.6076,35.407,35.4485,300900.0
2009-06-08 15:40:00,51.24,51.31,51.2,51.2,116000.0,35.4485,35.4969,35.4208,35.4208,116000.0
2009-06-08 15:45:00,51.2,51.24,51.07,51.07,135000.0,35.4208,35.4485,35.3309,35.3309,135000.0
2009-06-08 15:50:00,51.05,51.17,51.0,51.08,151900.0,35.3171,35.4001,35.2825,35.3378,151900.0
2009-06-08 15:55:00,51.08,51.14,50.92,50.92,268500.0,35.3378,35.3793,35.2271,35.2271,268500.0
2009-06-09 09:30:00,51.29,51.3,50.81,50.95,149600.0,35.4831,35.49,35.151,35.2479,149600.0
2009-06-09 09:35:00,50.92,50.97,50.75,50.91,104900.0,35.2271,35.2617,35.1095,35.2202,104900.0
2009-06-09 09:40:00,50.94,51.08,50.88,50.91,87400.0,35.241,35.3378,35.1995,35.2202,87400.0
2009-06-09 09:45:00,50.92,51.04,50.85,50.86,83000.0,35.2271,35.3102,35.1787,35.1856,83000.0
2009-06-09 09:50:00,50.85,50.91,50.68,50.91,116200.0,35.1787,35.2202,35.0611,35.2202,116200.0
2009-06-09 09:55:00,50.91,51.0,50.81,50.97,144700.0,35.2202,35.2825,35.151,35.2617,144700.0
2009-06-09 10:00:00,50.98,51.0,50.8,50.92,97200.0,35.2686,35.2825,35.1441,35.2271,97200.0
2009-06-09 10:05:00,50.93,51.1,50.92,51.02,70600.0,35.2341,35.3517,35.2271,35.2963,70600.0
2009-06-09 10:10:00,51.02,51.12,51.0,51.03,51300.0,35.2963,35.3655,35.2825,35.3032,51300.0
2009-06-09 10:15:00,51.03,51.06,50.96,51.02,76000.0,35.3032,35.324,35.2548,35.2963,76000.0
2009-06-09 10:20:00,51.02,51.04,50.93,50.99,55400.0,35.2963,35.3102,35.2341,35.2756,55400.0
2009-06-09 10:25:00,50.99,50.99,50.91,50.92,49800.0,35.2756,35.2756,35.2202,35.2271,49800.0
2009-06-09 10:30:00,50.91,50.96,50.9,50.96,79100.0,35.2202,35.2548,35.2133,35.2548,79100.0
2009-06-09 10:35:00,50.95,50.96,50.89,50.9,34500.0,35.2479,35.2548,35.2064,35.2133,34500.0
2009-06-09 10:40:00,50.9,50.96,50.89,50.91,53600.0,35.2133,35.2548,35.2064,35.2202,53600.0
2009-06-09 10:45:00,50.92,50.96,50.82,50.83,50400.0,35.2271,35.2548,35.158,35.1649,50400.0
2009-06-09 10:50:00,50.82,50.83,50.8,50.83,33000.0,35.158,35.1649,35.1441,35.1649,33000.0
2009-06-09 10:55:00,50.82,50.88,50.72,50.74,78600.0,35.158,35.1995,35.0888,35.1026,78600.0
2009-06-09 11:00:00,50.72,50.73,50.64,50.69,43400.0,35.0888,35.0957,35.0334,35.068,43400.0
2009-06-09 11:05:00,50.7,50.75,50.68,50.74,35900.0,35.0749,35.1095,35.0611,35.1026,35900.0
2009-06-09 11:10:00,50.74,50.76,50.71,50.71,29500.0,35.1026,35.1164,35.0819,35.0819,29500.0
2009-06-09 11:15:00,50.71,50.73,50.67,50.71,77500.0,35.0819,35.0957,35.0542,35.0819,77500.0
2009-06-09 11:20:00,50.71,50.75,50.69,50.71,67300.0,35.0819,35.1095,35.068,35.0819,67300.0
2009-06-09 11:25:00,50.72,50.76,50.68,50.69,134200.0,35.0888,35.1164,35.0611,35.068,134200.0
2009-06-09 11:30:00,50.68,50.68,50.58,50.58,64600.0,35.0611,35.0611,34.9919,34.9919,64600.0
2009-06-09 11:35:00,50.6,50.6,50.53,50.55,48600.0,35.0058,35.0058,34.9573,34.9712,48600.0
2009-06-09 11:40:00,50.55,50.64,50.53,50.63,165700.0,34.9712,35.0334,34.9573,35.0265,165700.0
2009-06-09 11:45:00,50.65,50.71,50.59,50.64,128400.0,35.0403,35.0819,34.9988,35.0334,128400.0
2009-06-09 11:50:00,50.64,50.7,50.64,50.66,51900.0,35.0334,35.0749,35.0334,35.0473,51900.0
2009-06-09 11:55:00,50.65,50.67,50.61,50.63,48900.0,35.0403,35.0542,35.0127,35.0265,48900.0
2009-06-09 12:00:00,50.64,50.64,50.61,50.62,60200.0,35.0334,35.0334,35.0127,35.0196,60200.0
2009-06-09 12:05:00,50.62,50.67,50.62,50.64,38800.0,35.0196,35.0542,35.0196,35.0334,38800.0
2009-06-09 12:10:00,50.64,50.64,50.57,50.58,23700.0,35.0334,35.0334,34.985,34.9919,23700.0
2009-06-09 12:15:00,50.59,50.6,50.56,50.58,35100.0,34.9988,35.0058,34.9781,34.9919,35100.0
2009-06-09 12:20:00,50.58,50.63,50.53,50.53,63300.0,34.9919,35.0265,34.9573,34.9573,63300.0
2009-06-09 12:25:00,50.54,50.55,50.51,50.54,28500.0,34.9642,34.9712,34.9435,34.9642,28500.0
2009-06-09 12:30:00,50.54,50.54,50.41,50.45,68600.0,34.9642,34.9642,34.8743,34.902,68600.0
2009-06-09 12:35:00,50.45,50.52,50.45,50.52,40800.0,34.902,34.9504,34.902,34.9504,40800.0
2009-06-09 12:40:00,50.52,50.52,50.45,50.47,36000.0,34.9504,34.9504,34.902,34.9158,36000.0
2009-06-09 12:45:00,50.46,50.51,50.46,50.51,37800.0,34.9089,34.9435,34.9089,34.9435,37800.0
2009-06-09 12:50:00,50.51,50.54,50.47,50.49,30600.0,34.9435,34.9642,34.9158,34.9297,30600.0
2009-06-09 12:55:00,50.5,50.51,50.48,50.49,20500.0,34.9366,34.9435,34.9227,34.9297,20500.0
2009-06-09 13:00:00,50.5,50.58,50.48,50.55,38900.0,34.9366,34.9919,34.9227,34.9712,38900.0
2009-06-09 13:05:00,50.55,50.56,50.48,50.49,28200.0,34.9712,34.9781,34.9227,34.9297,28200.0
2009-06-09 13:10:00,50.49,50.52,50.43,50.52,28600.0,34.9297,34.9504,34.8881,34.9504,28600.0
2009-06-09 13:15:00,50.53,50.54,50.47,50.47,20500.0,34.9573,34.9642,34.9158,34.9158,20500.0
2009-06-09 13:20:00,50.47,50.48,50.41,50.43,41000.0,34.9158,34.9227,34.8743,34.8881,41000.0
2009-06-09 13:25:00,50.42,50.56,50.42,50.55,41600.0,34.8812,34.9781,34.8812,34.9712,41600.0
2009-06-09 13:30:00,50.54,50.58,50.5,50.53,29300.0,34.9642,34.9919,34.9366,34.9573,29300.0
2009-06-09 13:35:00,50.53,50.63,50.53,50.63,49100.0,34.9573,35.0265,34.9573,35.0265,49100.0
2009-06-09 13:40:00,50.62,50.68,50.62,50.64,34100.0,35.0196,35.0611,35.0196,35.0334,34100.0
2009-06-09 13:45:00,50.65,50.65,50.55,50.56,18500.0,35.0403,35.0403,34.9712,34.9781,18500.0
2009-06-09 13:50:00,50.56,50.58,50.54,50.57,17700.0,34.9781,34.9919,34.9642,34.985,17700.0
2009-06-09 13:55:00,50.58,50.67,50.57,50.63,62200.0,34.9919,35.0542,34.985,35.0265,62200.0
2009-06-09 14:00:00,50.64,50.72,50.64,50.69,50900.0,35.0334,35.0888,35.0334,35.068,50900.0
2009-06-09 14:05:00,50.7,50.73,50.67,50.69,25500.0,35.0749,35.0957,35.0542,35.068,25500.0
2009-06-09 14:10:00,50.69,50.75,50.69,50.74,25500.0,35.068,35.1095,35.068,35.1026,25500.0
2009-06-09 14:15:00,50.75,50.86,50.75,50.83,65900.0,35.1095,35.1856,35.1095,35.1649,65900.0
2009-06-09 14:20:00,50.84,50.85,50.74,50.75,44100.0,35.1718,35.1787,35.1026,35.1095,44100.0
2009-06-09 14:25:00,50.76,50.83,50.72,50.82,56500.0,35.1164,35.1649,35.0888,35.158,56500.0
2009-06-09 14:30:00,50.83,50.92,50.82,50.87,41100.0,35.1649,35.2271,35.158,35.1925,41100.0
2009-06-09 14:35:00,50.86,50.89,50.83,50.85,24200.0,35.1856,35.2064,35.1649,35.1787,24200.0
2009-06-09 14:40:00,50.85,50.94,50.82,50.84,38200.0,35.1787,35.241,35.158,35.1718,38200.0
2009-06-09 14:45:00,50.84,50.85,50.78,50.79,41800.0,35.1718,35.1787,35.1303,35.1372,41800.0
2009-06-09 14:50:00,50.8,50.8,50.75,50.76,32200.0,35.1441,35.1441,35.1095,35.1164,32200.0
2009-06-09 14:55:00,50.75,50.82,50.72,50.82,35000.0,35.1095,35.158,35.0888,35.158,35000.0
2009-06-09 15:00:00,50.83,50.87,50.74,50.74,28600.0,35.1649,35.1925,35.1026,35.1026,28600.0
2009-06-09 15:05:00,50.76,50.87,50.74,50.87,34900.0,35.1164,35.1925,35.1026,35.1925,34900.0
2009-06-09 15:10:00,50.87,50.87,50.77,50.79,37800.0,35.1925,35.1925,35.1234,35.1372,37800.0
2009-06-09 15:15:00,50.78,50.82,50.71,50.8,31400.0,35.1303,35.158,35.0819,35.1441,31400.0
2009-06-09 15:20:00,50.8,50.8,50.72,50.77,41800.0,35.1441,35.1441,35.0888,35.1234,41800.0
2009-06-09 15:25:00,50.77,50.82,50.77,50.79,36000.0,35.1234,35.158,35.1234,35.1372,36000.0
2009-06-09 15:30:00,50.79,50.85,50.74,50.78,112800.0,35.1372,35.1787,35.1026,35.1303,112800.0
2009-06-09 15:35:00,50.79,50.9,50.78,50.85,68300.0,35.1372,35.2133,35.1303,35.1787,68300.0
2009-06-09 15:40:00,50.85,50.89,50.78,50.84,85300.0,35.1787,35.2064,35.1303,35.1718,85300.0
2009-06-09 15:45:00,50.84,50.85,50.73,50.78,111600.0,35.1718,35.1787,35.0957,35.1303,111600.0
2009-06-09 15:50:00,50.8,50.88,50.78,50.81,147900.0,35.1441,35.1995,35.1303,35.151,147900.0
2009-06-09 15:55:00,50.8,50.87,50.7,50.74,372300.0,35.1441,35.1925,35.0749,35.1026,372300.0
2009-06-10 09:30:00,50.68,51.94,50.38,51.8,312400.0,35.0611,35.9328,34.8536,35.8359,312400.0
2009-06-10 09:35:00,51.76,51.76,51.28,51.32,223600.0,35.8083,35.8083,35.4762,35.5039,223600.0
2009-06-10 09:40:00,51.4,51.4,51.13,51.15,135100.0,35.5592,35.5592,35.3724,35.3862,135100.0
2009-06-10 09:45:00,51.13,51.21,51.12,51.14,140200.0,35.3724,35.4278,35.3655,35.3793,140200.0
2009-06-10 09:50:00,51.14,51.19,51.06,51.08,103900.0,35.3793,35.4139,35.324,35.3378,103900.0
2009-06-10 09:55:00,51.07,51.19,51.05,51.13,111600.0,35.3309,35.4139,35.3171,35.3724,111600.0
2009-06-10 10:00:00,51.13,51.19,51.06,51.07,101800.0,35.3724,35.4139,35.324,35.3309,101800.0
2009-06-10 10:05:00,51.06,51.08,50.95,51.04,95500.0,35.324,35.3378,35.2479,35.3102,95500.0
2009-06-10 10:10:00,51.03,51.07,50.98,51.03,120300.0,35.3032,35.3309,35.2686,35.3032,120300.0
2009-06-10 10:15:00,51.02,51.24,51.02,51.19,152000.0,35.2963,35.4485,35.2963,35.4139,152000.0
2009-06-10 10:20:00,51.19,51.27,51.16,51.23,101200.0,35.4139,35.4693,35.3932,35.4416,101200.0
2009-06-10 10:25:00,51.23,51.25,51.1,51.14,51600.0,35.4416,35.4554,35.3517,35.3793,51600.0
2009-06-10 10:30:00,51.15,51.27,51.1,51.27,99200.0,35.3862,35.4693,35.3517,35.4693,99200.0
2009-06-10 10:35:00,51.25,51.27,51.18,51.24,54100.0,35.4554,35.4693,35.407,35.4485,54100.0
2009-06-10 10:40:00,51.24,51.27,51.23,51.26,57500.0,35.4485,35.4693,35.4416,35.4623,57500.0
2009-06-10 10:45:00,51.26,51.3,51.19,51.23,111100.0,35.4623,35.49,35.4139,35.4416,111100.0
2009-06-10 10:50:00,51.24,51.3,51.23,51.27,53300.0,35.4485,35.49,35.4416,35.4693,53300.0
2009-06-10 10:55:00,51.27,51.33,51.26,51.3,52400.0,35.4693,35.5108,35.4623,35.49,52400.0
2009-06-10 11:00:00,51.3,51.31,51.16,51.19,93400.0,35.49,35.4969,35.3932,35.4139,93400.0
2009-06-10 11:05:00,51.2,51.21,51.15,51.15,59900.0,35.4208,35.4278,35.3862,35.3862,59900.0
2009-06-10 11:10:00,51.15,51.27,51.13,51.24,98500.0,35.3862,35.4693,35.3724,35.4485,98500.0
2009-06-10 11:15:00,51.23,51.24,51.02,51.08,117700.0,35.4416,35.4485,35.2963,35.3378,117700.0
2009-06-10 11:20:00,51.09,51.1,50.84,50.85,88000.0,35.3447,35.3517,35.1718,35.1787,88000.0
2009-06-10 11:25:00,50.84,50.86,50.65,50.7,110600.0,35.1718,35.1856,35.0403,35.0749,110600.0
2009-06-10 11:30:00,50.7,50.77,50.7,50.75,55200.0,35.0749,35.1234,35.0749,35.1095,55200.0
2009-06-10 11:35:00,50.76,50.8,50.71,50.71,39400.0,35.1164,35.1441,35.0819,35.0819,39400.0
2009-06-10 11:40:00,50.71,50.72,50.67,50.68,224300.0,35.0819,35.0888,35.0542,35.0611,224300.0
2009-06-10 11:45:00,50.67,50.68,50.64,50.66,109400.0,35.0542,35.0611,35.0334,35.0473,109400.0
2009-06-10 11:50:00,50.66,50.66,50.59,50.59,33600.0,35.0473,35.0473,34.9988,34.9988,33600.0
2009-06-10 11:55:00,50.58,50.58,50.45,50.47,90500.0,34.9919,34.9919,34.902,34.9158,90500.0
2009-06-10 12:00:00,50.47,50.48,50.43,50.44,45600.0,34.9158,34.9227,34.8881,34.8951,45600.0
2009-06-10 12:05:00,50.43,50.48,50.43,50.48,42000.0,34.8881,34.9227,34.8881,34.9227,42000.0
2009-06-10 12:10:00,50.48,50.51,50.47,50.51,37200.0,34.9227,34.9435,34.9158,34.9435,37200.0
2009-06-10 12:15:00,50.51,50.56,50.5,50.54,61800.0,34.9435,34.9781,34.9366,34.9642,61800.0
2009-06-10 12:20:00,50.54,50.59,50.54,50.56,70300.0,34.9642,34.9988,34.9642,34.9781,70300.0
2009-06-10 12:25:00,50.56,50.57,50.53,50.56,77700.0,34.9781,34.985,34.9573,34.9781,77700.0
2009-06-10 12:30:00,50.56,50.59,50.5,50.55,88800.0,34.9781,34.9988,34.9366,34.9712,88800.0
2009-06-10 12:35:00,50.54,50.59,50.53,50.56,46200.0,34.9642,34.9988,34.9573,34.9781,46200.0
2009-06-10 12:40:00,50.57,50.57,50.4,50.42,41900.0,34.985,34.985,34.8674,34.8812,41900.0
2009-06-10 12:45:00,50.43,50.45,50.34,50.41,109000.0,34.8881,34.902,34.8259,34.8743,109000.0
2009-06-10 12:50:00,50.41,50.47,50.4,50.45,51200.0,34.8743,34.9158,34.8674,34.902,51200.0
2009-06-10 12:55:00,50.45,50.5,50.43,50.44,26200.0,34.902,34.9366,34.8881,34.8951,26200.0
2009-06-10 13:00:00,50.43,50.45,50.24,50.26,95200.0,34.8881,34.902,34.7567,34.7705,95200.0
2009-06-10 13:05:00,50.25,50.25,50.11,50.12,144300.0,34.7636,34.7636,34.6668,34.6737,144300.0
2009-06-10 13:10:00,50.12,50.13,50.05,50.12,83900.0,34.6737,34.6806,34.6253,34.6737,83900.0
2009-06-10 13:15:00,50.12,50.16,50.0,50.01,102400.0,34.6737,34.7014,34.5907,34.5976,102400.0
2009-06-10 13:20:00,50.02,50.1,50.01,50.1,80800.0,34.6045,34.6598,34.5976,34.6598,80800.0
2009-06-10 13:25:00,50.11,50.12,50.0,50.02,50900.0,34.6668,34.6737,34.5907,34.6045,50900.0
2009-06-10 13:30:00,50.02,50.08,50.0,50.04,31600.0,34.6045,34.646,34.5907,34.6183,31600.0
2009-06-10 13:35:00,50.03,50.03,49.89,49.9,80800.0,34.6114,34.6114,34.5146,34.5215,80800.0
2009-06-10 13:40:00,49.89,49.91,49.71,49.72,96400.0,34.5146,34.5284,34.39,34.397,96400.0
2009-06-10 13:45:00,49.72,49.78,49.65,49.69,129800.0,34.397,34.4385,34.3485,34.3762,129800.0
2009-06-10 13:50:00,49.69,49.77,49.66,49.74,130900.0,34.3762,34.4315,34.3554,34.4108,130900.0
2009-06-10 13:55:00,49.74,49.78,49.72,49.77,104500.0,34.4108,34.4385,34.397,34.4315,104500.0
2009-06-10 14:00:00,49.77,49.79,49.69,49.72,79700.0,34.4315,34.4454,34.3762,34.397,79700.0
2009-06-10 14:05:00,49.72,49.72,49.6,49.68,111900.0,34.397,34.397,34.3139,34.3693,111900.0
2009-06-10 14:10:00,49.68,49.83,49.67,49.81,64800.0,34.3693,34.4731,34.3624,34.4592,64800.0
2009-06-10 14:15:00,49.81,49.83,49.78,49.82,52200.0,34.4592,34.4731,34.4385,34.4661,52200.0
2009-06-10 14:20:00,49.82,49.86,49.76,49.8,118200.0,34.4661,34.4938,34.4246,34.4523,118200.0
2009-06-10 14:25:00,49.8,49.81,49.71,49.72,194600.0,34.4523,34.4592,34.39,34.397,194600.0
2009-06-10 14:30:00,49.72,49.72,49.6,49.64,77800.0,34.397,34.397,34.3139,34.3416,77800.0
2009-06-10 14:35:00,49.63,49.82,49.63,49.78,80200.0,34.3347,34.4661,34.3347,34.4385,80200.0
2009-06-10 14:40:00,49.78,49.82,49.75,49.8,29200.0,34.4385,34.4661,34.4177,34.4523,29200.0
2009-06-10 14:45:00,49.8,49.85,49.8,49.85,26700.0,34.4523,34.4869,34.4523,34.4869,26700.0
2009-06-10 14:50:00,49.85,49.91,49.83,49.88,78400.0,34.4869,34.5284,34.4731,34.5076,78400.0
2009-06-10 14:55:00,49.88,50.03,49.88,49.95,85400.0,34.5076,34.6114,34.5076,34.5561,85400.0
2009-06-10 15:00:00,49.95,49.98,49.9,49.9,69300.0,34.5561,34.5768,34.5215,34.5215,69300.0
2009-06-10 15:05:00,49.9,49.9,49.77,49.79,71600.0,34.5215,34.5215,34.4315,34.4454,71600.0
2009-06-10 15:10:00,49.78,49.8,49.72,49.73,98800.0,34.4385,34.4523,34.397,34.4039,98800.0
2009-06-10 15:15:00,49.72,49.73,49.63,49.71,95700.0,34.397,34.4039,34.3347,34.39,95700.0
2009-06-10 15:20:00,49.71,49.77,49.71,49.75,50900.0,34.39,34.4315,34.39,34.4177,50900.0
2009-06-10 15:25:00,49.76,49.77,49.64,49.74,73800.0,34.4246,34.4315,34.3416,34.4108,73800.0
2009-06-10 15:30:00,49.74,49.89,49.73,49.88,144000.0,34.4108,34.5146,34.4039,34.5076,144000.0
2009-06-10 15:35:00,49.88,49.99,49.87,49.96,144700.0,34.5076,34.5837,34.5007,34.563,144700.0
2009-06-10 15:40:00,49.96,49.97,49.83,49.97,159400.0,34.563,34.5699,34.4731,34.5699,159400.0
2009-06-10 15:45:00,49.97,50.03,49.92,50.0,189700.0,34.5699,34.6114,34.5353,34.5907,189700.0
2009-06-10 15:50:00,50.0,50.11,49.84,50.1,240000.0,34.5907,34.6668,34.48,34.6598,240000.0
2009-06-10 15:55:00,50.09,50.24,50.09,50.13,391900.0,34.6529,34.7567,34.6529,34.6806,391900.0
2009-06-11 09:30:00,49.99,50.58,49.9,50.48,145200.0,34.5837,34.9919,34.5215,34.9227,145200.0
2009-06-11 09:35:00,50.48,50.48,50.27,50.28,119200.0,34.9227,34.9227,34.7775,34.7844,119200.0
2009-06-11 09:40:00,50.29,50.41,50.18,50.38,162400.0,34.7913,34.8743,34.7152,34.8536,162400.0
2009-06-11 09:45:00,50.38,50.4,50.3,50.38,210700.0,34.8536,34.8674,34.7982,34.8536,210700.0
2009-06-11 09:50:00,50.38,50.39,50.27,50.29,104900.0,34.8536,34.8605,34.7775,34.7913,104900.0
2009-06-11 09:55:00,50.3,50.33,50.19,50.21,101400.0,34.7982,34.819,34.7221,34.7359,101400.0
2009-06-11 10:00:00,50.21,50.24,49.93,49.96,132000.0,34.7359,34.7567,34.5422,34.563,132000.0
2009-06-11 10:05:00,49.96,49.96,49.68,49.72,138100.0,34.563,34.563,34.3693,34.397,138100.0
2009-06-11 10:10:00,49.73,50.0,49.72,49.98,219100.0,34.4039,34.5907,34.397,34.5768,219100.0
2009-06-11 10:15:00,49.98,50.0,49.93,49.95,265200.0,34.5768,34.5907,34.5422,34.5561,265200.0
2009-06-11 10:20:00,49.95,49.95,49.84,49.89,95000.0,34.5561,34.5561,34.48,34.5146,95000.0
2009-06-11 10:25:00,49.9,49.9,49.77,49.82,79100.0,34.5215,34.5215,34.4315,34.4661,79100.0
2009-06-11 10:30:00,49.83,49.85,49.72,49.74,59900.0,34.4731,34.4869,34.397,34.4108,59900.0
2009-06-11 10:35:00,49.75,49.8,49.67,49.74,88800.0,34.4177,34.4523,34.3624,34.4108,88800.0
2009-06-11 10:40:00,49.76,49.78,49.66,49.66,67000.0,34.4246,34.4385,34.3554,34.3554,67000.0
2009-06-11 10:45:00,49.67,49.7,49.57,49.63,92500.0,34.3624,34.3831,34.2932,34.3347,92500.0
2009-06-11 10:50:00,49.63,49.63,49.48,49.48,75400.0,34.3347,34.3347,34.2309,34.2309,75400.0
2009-06-11 10:55:00,49.49,49.5,49.4,49.46,80000.0,34.2378,34.2448,34.1756,34.2171,80000.0
2009-06-11 11:00:00,49.45,49.54,49.41,49.53,59700.0,34.2102,34.2724,34.1825,34.2655,59700.0
2009-06-11 11:05:00,49.52,49.52,49.42,49.43,80700.0,34.2586,34.2586,34.1894,34.1963,80700.0
2009-06-11 11:10:00,49.43,49.48,49.3,49.46,126000.0,34.1963,34.2309,34.1064,34.2171,126000.0
2009-06-11 11:15:00,49.47,49.63,49.47,49.6,46700.0,34.224,34.3347,34.224,34.3139,46700.0
2009-06-11 11:20:00,49.6,49.82,49.6,49.81,146500.0,34.3139,34.4661,34.3139,34.4592,146500.0
2009-06-11 11:25:00,49.82,49.88,49.8,49.84,97600.0,34.4661,34.5076,34.4523,34.48,97600.0
2009-06-11 11:30:00,49.86,49.91,49.8,49.84,63600.0,34.4938,34.5284,34.4523,34.48,63600.0
2009-06-11 11:35:00,49.84,49.87,49.79,49.85,43300.0,34.48,34.5007,34.4454,34.4869,43300.0
2009-06-11 11:40:00,49.85,49.86,49.69,49.71,63600.0,34.4869,34.4938,34.3762,34.39,63600.0
2009-06-11 11:45:00,49.7,49.79,49.69,49.78,129000.0,34.3831,34.4454,34.3762,34.4385,129000.0
2009-06-11 11:50:00,49.79,49.86,49.78,49.85,35100.0,34.4454,34.4938,34.4385,34.4869,35100.0
2009-06-11 11:55:00,49.85,49.93,49.83,49.92,53500.0,34.4869,34.5422,34.4731,34.5353,53500.0
2009-06-11 12:00:00,49.92,49.92,49.83,49.9,64700.0,34.5353,34.5353,34.4731,34.5215,64700.0
2009-06-11 12:05:00,49.9,49.92,49.83,49.85,45700.0,34.5215,34.5353,34.4731,34.4869,45700.0
2009-06-11 12:10:00,49.85,49.86,49.74,49.76,56400.0,34.4869,34.4938,34.4108,34.4246,56400.0
2009-06-11 12:15:00,49.75,49.77,49.71,49.74,154800.0,34.4177,34.4315,34.39,34.4108,154800.0
2009-06-11 12:20:00,49.74,49.82,49.71,49.82,165500.0,34.4108,34.4661,34.39,34.4661,165500.0
2009-06-11 12:25:00,49.82,49.9,49.82,49.9,67000.0,34.4661,34.5215,34.4661,34.5215,67000.0
2009-06-11 12:30:00,49.9,50.05,49.85,50.03,84400.0,34.5215,34.6253,34.4869,34.6114,84400.0
2009-06-11 12:35:00,50.02,50.05,49.99,50.04,58400.0,34.6045,34.6253,34.5837,34.6183,58400.0
2009-06-11 12:40:00,50.05,50.13,50.04,50.12,96200.0,34.6253,34.6806,34.6183,34.6737,96200.0
2009-06-11 12:45:00,50.12,50.24,50.12,50.22,87600.0,34.6737,34.7567,34.6737,34.7429,87600.0
2009-06-11 12:50:00,50.22,50.25,50.22,50.25,90000.0,34.7429,34.7636,34.7429,34.7636,90000.0
2009-06-11 12:55:00,50.25,50.4,50.24,50.4,82500.0,34.7636,34.8674,34.7567,34.8674,82500.0
2009-06-11 13:00:00,50.39,50.54,50.38,50.5,97300.0,34.8605,34.9642,34.8536,34.9366,97300.0
2009-06-11 13:05:00,50.5,50.53,50.39,50.4,71000.0,34.9366,34.9573,34.8605,34.8674,71000.0
2009-06-11 13:10:00,50.41,50.45,50.37,50.38,87700.0,34.8743,34.902,34.8466,34.8536,87700.0
2009-06-11 13:15:00,50.38,50.39,50.33,50.37,23600.0,34.8536,34.8605,34.819,34.8466,23600.0
2009-06-11 13:20:00,50.36,50.55,50.34,50.55,40500.0,34.8397,34.9712,34.8259,34.9712,40500.0
2009-06-11 13:25:00,50.55,50.58,50.49,50.58,37300.0,34.9712,34.9919,34.9297,34.9919,37300.0
2009-06-11 13:30:00,50.58,50.58,50.43,50.43,193000.0,34.9919,34.9919,34.8881,34.8881,193000.0
2009-06-11 13:35:00,50.42,50.44,50.33,50.33,49000.0,34.8812,34.8951,34.819,34.819,49000.0
2009-06-11 13:40:00,50.33,50.33,50.25,50.26,46900.0,34.819,34.819,34.7636,34.7705,46900.0
2009-06-11 13:45:00,50.27,50.32,50.23,50.27,62200.0,34.7775,34.812,34.7498,34.7775,62200.0
2009-06-11 13:50:00,50.26,50.3,50.24,50.3,37900.0,34.7705,34.7982,34.7567,34.7982,37900.0
2009-06-11 13:55:00,50.29,50.39,50.29,50.34,46200.0,34.7913,34.8605,34.7913,34.8259,46200.0
2009-06-11 14:00:00,50.35,50.36,50.31,50.32,77200.0,34.8328,34.8397,34.8051,34.812,77200.0
2009-06-11 14:05:00,50.33,50.35,50.23,50.27,41600.0,34.819,34.8328,34.7498,34.7775,41600.0
2009-06-11 14:10:00,50.26,50.32,50.25,50.31,133400.0,34.7705,34.812,34.7636,34.8051,133400.0
2009-06-11 14:15:00,50.3,50.37,50.26,50.36,90300.0,34.7982,34.8466,34.7705,34.8397,90300.0
2009-06-11 14:20:00,50.37,50.39,50.3,50.34,34800.0,34.8466,34.8605,34.7982,34.8259,34800.0
2009-06-11 14:25:00,50.35,50.37,50.29,50.3,20900.0,34.8328,34.8466,34.7913,34.7982,20900.0
2009-06-11 14:30:00,50.31,50.35,50.24,50.28,72600.0,34.8051,34.8328,34.7567,34.7844,72600.0
2009-06-11 14:35:00,50.28,50.28,50.21,50.25,85800.0,34.7844,34.7844,34.7359,34.7636,85800.0
2009-06-11 14:40:00,50.24,50.28,50.19,50.27,27700.0,34.7567,34.7844,34.7221,34.7775,27700.0
2009-06-11 14:45:00,50.27,50.27,50.2,50.23,38000.0,34.7775,34.7775,34.729,34.7498,38000.0
2009-06-11 14:50:00,50.22,50.34,50.2,50.29,58800.0,34.7429,34.8259,34.729,34.7913,58800.0
2009-06-11 14:55:00,50.29,50.4,50.29,50.38,79200.0,34.7913,34.8674,34.7913,34.8536,79200.0
2009-06-11 15:00:00,50.38,50.4,50.33,50.34,78400.0,34.8536,34.8674,34.819,34.8259,78400.0
2009-06-11 15:05:00,50.34,50.42,50.32,50.34,64100.0,34.8259,34.8812,34.812,34.8259,64100.0
2009-06-11 15:10:00,50.34,50.35,50.25,50.28,42800.0,34.8259,34.8328,34.7636,34.7844,42800.0
2009-06-11 15:15:00,50.27,50.32,50.24,50.24,35500.0,34.7775,34.812,34.7567,34.7567,35500.0
2009-06-11 15:20:00,50.24,50.24,50.14,50.18,83300.0,34.7567,34.7567,34.6875,34.7152,83300.0
2009-06-11 15:25:00,50.18,50.19,50.09,50.09,99500.0,34.7152,34.7221,34.6529,34.6529,99500.0
2009-06-11 15:30:00,50.1,50.13,50.04,50.11,174100.0,34.6598,34.6806,34.6183,34.6668,174100.0
2009-06-11 15:35:00,50.11,50.23,50.11,50.16,138000.0,34.6668,34.7498,34.6668,34.7014,138000.0
2009-06-11 15:40:00,50.16,50.23,50.06,50.08,115900.0,34.7014,34.7498,34.6322,34.646,115900.0
2009-06-11 15:45:00,50.08,50.19,50.05,50.06,118700.0,34.646,34.7221,34.6253,34.6322,118700.0
2009-06-11 15:50:00,50.06,50.14,50.0,50.0,217000.0,34.6322,34.6875,34.5907,34.5907,217000.0
2009-06-11 15:55:00,50.0,50.01,49.76,49.86,430100.0,34.5907,34.5976,34.4246,34.4938,430100.0
2009-06-12 09:30:00,49.49,49.79,49.34,49.74,161000.0,34.2378,34.4454,34.1341,34.4108,161000.0
2009-06-12 09:35:00,49.72,49.8,49.47,49.57,124800.0,34.397,34.4523,34.224,34.2932,124800.0
2009-06-12 09:40:00,49.57,49.67,49.52,49.56,84700.0,34.2932,34.3624,34.2586,34.2863,84700.0
2009-06-12 09:45:00,49.58,49.85,49.58,49.75,104600.0,34.3001,34.4869,34.3001,34.4177,104600.0
2009-06-12 09:50:00,49.75,49.88,49.75,49.8,91200.0,34.4177,34.5076,34.4177,34.4523,91200.0
2009-06-12 09:55:00,49.8,49.87,49.72,49.81,128700.0,34.4523,34.5007,34.397,34.4592,128700.0
2009-06-12 10:00:00,49.82,49.83,49.53,49.58,140300.0,34.4661,34.4731,34.2655,34.3001,140300.0
2009-06-12 10:05:00,49.58,49.67,49.55,49.64,60100.0,34.3001,34.3624,34.2793,34.3416,60100.0
2009-06-12 10:10:00,49.63,49.63,49.53,49.54,115100.0,34.3347,34.3347,34.2655,34.2724,115100.0
2009-06-12 10:15:00,49.55,49.55,49.46,49.47,73300.0,34.2793,34.2793,34.2171,34.224,73300.0
2009-06-12 10:20:00,49.47,49.55,49.46,49.54,85300.0,34.224,34.2793,34.2171,34.2724,85300.0
2009-06-12 10:25:00,49.54,49.55,49.52,49.55,124900.0,34.2724,34.2793,34.2586,34.2793,124900.0
2009-06-12 10:30:00,49.54,49.68,49.47,49.68,87300.0,34.2724,34.3693,34.224,34.3693,87300.0
2009-06-12 10:35:00,49.68,49.8,49.66,49.75,71100.0,34.3693,34.4523,34.3554,34.4177,71100.0
2009-06-12 10:40:00,49.75,50.03,49.75,50.01,130000.0,34.4177,34.6114,34.4177,34.5976,130000.0
2009-06-12 10:45:00,50.01,50.15,50.01,50.08,86700.0,34.5976,34.6944,34.5976,34.646,86700.0
2009-06-12 10:50:00,50.06,50.14,50.06,50.14,63000.0,34.6322,34.6875,34.6322,34.6875,63000.0
2009-06-12 10:55:00,50.14,50.21,50.13,50.21,103800.0,34.6875,34.7359,34.6806,34.7359,103800.0
2009-06-12 11:00:00,50.2,50.26,50.16,50.22,114900.0,34.729,34.7705,34.7014,34.7429,114900.0
2009-06-12 11:05:00,50.21,50.25,50.19,50.21,62800.0,34.7359,34.7636,34.7221,34.7359,62800.0
2009-06-12 11:10:00,50.21,50.26,50.18,50.21,99500.0,34.7359,34.7705,34.7152,34.7359,99500.0
2009-06-12 11:15:00,50.22,50.22,50.11,50.14,233200.0,34.7429,34.7429,34.6668,34.6875,233200.0
2009-06-12 11:20:00,50.14,50.19,50.11,50.18,61700.0,34.6875,34.7221,34.6668,34.7152,61700.0
2009-06-12 11:25:00,50.19,50.23,50.15,50.19,64600.0,34.7221,34.7498,34.6944,34.7221,64600.0
2009-06-12 11:30:00,50.18,50.27,50.17,50.26,43300.0,34.7152,34.7775,34.7083,34.7705,43300.0
2009-06-12 11:35:00,50.27,50.28,50.16,50.18,62400.0,34.7775,34.7844,34.7014,34.7152,62400.0
2009-06-12 11:40:00,50.17,50.26,50.17,50.21,72800.0,34.7083,34.7705,34.7083,34.7359,72800.0
2009-06-12 11:45:00,50.2,50.21,50.13,50.17,60500.0,34.729,34.7359,34.6806,34.7083,60500.0
2009-06-12 11:50:00,50.17,50.29,50.17,50.29,74300.0,34.7083,34.7913,34.7083,34.7913,74300.0
2009-06-12 11:55:00,50.27,50.28,50.17,50.21,56800.0,34.7775,34.7844,34.7083,34.7359,56800.0
2009-06-12 12:00:00,50.2,50.26,50.2,50.22,37100.0,34.729,34.7705,34.729,34.7429,37100.0
2009-06-12 12:05:00,50.21,50.39,50.21,50.38,61300.0,34.7359,34.8605,34.7359,34.8536,61300.0
2009-06-12 12:10:00,50.39,50.47,50.38,50.38,66400.0,34.8605,34.9158,34.8536,34.8536,66400.0
2009-06-12 12:15:00,50.39,50.42,50.34,50.34,47700.0,34.8605,34.8812,34.8259,34.8259,47700.0
2009-06-12 12:20:00,50.35,50.39,50.35,50.36,52900.0,34.8328,34.8605,34.8328,34.8397,52900.0
2009-06-12 12:25:00,50.36,50.42,50.35,50.42,30600.0,34.8397,34.8812,34.8328,34.8812,30600.0
2009-06-12 12:30:00,50.42,50.43,50.25,50.25,79500.0,34.8812,34.8881,34.7636,34.7636,79500.0
2009-06-12 12:35:00,50.25,50.35,50.23,50.3,28600.0,34.7636,34.8328,34.7498,34.7982,28600.0
2009-06-12 12:40:00,50.29,50.35,50.29,50.33,24100.0,34.7913,34.8328,34.7913,34.819,24100.0
2009-06-12 12:45:00,50.34,50.46,50.32,50.43,45200.0,34.8259,34.9089,34.812,34.8881,45200.0
2009-06-12 12:50:00,50.43,50.44,50.3,50.4,43400.0,34.8881,34.8951,34.7982,34.8674,43400.0
2009-06-12 12:55:00,50.4,50.43,50.36,50.42,46900.0,34.8674,34.8881,34.8397,34.8812,46900.0
2009-06-12 13:00:00,50.41,50.44,50.38,50.39,45400.0,34.8743,34.8951,34.8536,34.8605,45400.0
2009-06-12 13:05:00,50.39,50.39,50.24,50.27,54300.0,34.8605,34.8605,34.7567,34.7775,54300.0
2009-06-12 13:10:00,50.27,50.3,50.24,50.24,53400.0,34.7775,34.7982,34.7567,34.7567,53400.0
2009-06-12 13:15:00,50.24,50.29,50.19,50.24,81000.0,34.7567,34.7913,34.7221,34.7567,81000.0
2009-06-12 13:20:00,50.24,50.31,50.24,50.3,67300.0,34.7567,34.8051,34.7567,34.7982,67300.0
2009-06-12 13:25:00,50.31,50.34,50.29,50.3,38600.0,34.8051,34.8259,34.7913,34.7982,38600.0
2009-06-12 13:30:00,50.3,50.33,50.22,50.23,52700.0,34.7982,34.819,34.7429,34.7498,52700.0
2009-06-12 13:35:00,50.22,50.37,50.22,50.36,39700.0,34.7429,34.8466,34.7429,34.8397,39700.0
2009-06-12 13:40:00,50.36,50.38,50.26,50.32,47700.0,34.8397,34.8536,34.7705,34.812,47700.0
2009-06-12 13:45:00,50.32,50.4,50.32,50.36,41200.0,34.812,34.8674,34.812,34.8397,41200.0
2009-06-12 13:50:00,50.36,50.42,50.31,50.35,65000.0,34.8397,34.8812,34.8051,34.8328,65000.0
2009-06-12 13:55:00,50.35,50.38,50.3,50.38,45600.0,34.8328,34.8536,34.7982,34.8536,45600.0
2009-06-12 14:00:00,50.38,50.38,50.3,50.36,63500.0,34.8536,34.8536,34.7982,34.8397,63500.0
2009-06-12 14:05:00,50.37,50.4,50.34,50.4,51700.0,34.8466,34.8674,34.8259,34.8674,51700.0
2009-06-12 14:10:00,50.39,50.46,50.37,50.37,42200.0,34.8605,34.9089,34.8466,34.8466,42200.0
2009-06-12 14:15:00,50.37,50.46,50.33,50.45,48400.0,34.8466,34.9089,34.819,34.902,48400.0
2009-06-12 14:20:00,50.45,50.49,50.32,50.33,55800.0,34.902,34.9297,34.812,34.819,55800.0
2009-06-12 14:25:00,50.34,50.4,50.28,50.39,65000.0,34.8259,34.8674,34.7844,34.8605,65000.0
2009-06-12 14:30:00,50.39,50.49,50.38,50.49,41300.0,34.8605,34.9297,34.8536,34.9297,41300.0
2009-06-12 14:35:00,50.49,50.5,50.34,50.41,97900.0,34.9297,34.9366,34.8259,34.8743,97900.0
2009-06-12 14:40:00,50.41,50.7,50.41,50.55,216500.0,34.8743,35.0749,34.8743,34.9712,216500.0
2009-06-12 14:45:00,50.55,50.59,50.43,50.48,100800.0,34.9712,34.9988,34.8881,34.9227,100800.0
2009-06-12 14:50:00,50.48,50.49,50.38,50.39,81700.0,34.9227,34.9297,34.8536,34.8605,81700.0
2009-06-12 14:55:00,50.39,50.44,50.32,50.37,85100.0,34.8605,34.8951,34.812,34.8466,85100.0
2009-06-12 15:00:00,50.37,50.42,50.33,50.42,66700.0,34.8466,34.8812,34.819,34.8812,66700.0
2009-06-12 15:05:00,50.42,50.46,50.28,50.28,47900.0,34.8812,34.9089,34.7844,34.7844,47900.0
2009-06-12 15:10:00,50.29,50.37,50.27,50.3,55700.0,34.7913,34.8466,34.7775,34.7982,55700.0
2009-06-12 15:15:00,50.3,50.4,50.27,50.35,67600.0,34.7982,34.8674,34.7775,34.8328,67600.0
2009-06-12 15:20:00,50.35,50.35,50.29,50.32,75800.0,34.8328,34.8328,34.7913,34.812,75800.0
2009-06-12 15:25:00,50.33,50.41,50.26,50.26,105300.0,34.819,34.8743,34.7705,34.7705,105300.0
2009-06-12 15:30:00,50.27,50.35,50.23,50.25,122200.0,34.7775,34.8328,34.7498,34.7636,122200.0
2009-06-12 15:35:00,50.26,50.26,50.12,50.21,165900.0,34.7705,34.7705,34.6737,34.7359,165900.0
2009-06-12 15:40:00,50.21,50.23,50.15,50.21,107300.0,34.7359,34.7498,34.6944,34.7359,107300.0
2009-06-12 15:45:00,50.21,50.22,50.05,50.06,148000.0,34.7359,34.7429,34.6253,34.6322,148000.0
2009-06-12 15:50:00,50.06,50.23,50.06,50.14,169700.0,34.6322,34.7498,34.6322,34.6875,169700.0
2009-06-12 15:55:00,50.14,50.41,50.14,50.39,275900.0,34.6875,34.8743,34.6875,34.8605,275900.0
2009-06-15 09:30:00,49.8,49.99,49.56,49.87,124800.0,34.4523,34.5837,34.2863,34.5007,124800.0
2009-06-15 09:35:00,49.87,50.16,49.86,50.09,78800.0,34.5007,34.7014,34.4938,34.6529,78800.0
2009-06-15 09:40:00,50.09,50.25,49.7,50.21,94600.0,34.6529,34.7636,34.3831,34.7359,94600.0
2009-06-15 09:45:00,50.21,50.21,49.88,50.03,85800.0,34.7359,34.7359,34.5076,34.6114,85800.0
2009-06-15 09:50:00,50.04,50.06,49.96,50.01,40000.0,34.6183,34.6322,34.563,34.5976,40000.0
2009-06-15 09:55:00,50.01,50.12,50.0,50.11,42300.0,34.5976,34.6737,34.5907,34.6668,42300.0
2009-06-15 10:00:00,50.1,50.16,50.08,50.1,44100.0,34.6598,34.7014,34.646,34.6598,44100.0
2009-06-15 10:05:00,50.1,50.11,50.03,50.04,113300.0,34.6598,34.6668,34.6114,34.6183,113300.0
2009-06-15 10:10:00,50.04,50.07,50.0,50.0,36300.0,34.6183,34.6391,34.5907,34.5907,36300.0
2009-06-15 10:15:00,50.0,50.06,49.96,50.04,60300.0,34.5907,34.6322,34.563,34.6183,60300.0
2009-06-15 10:20:00,50.04,50.11,50.0,50.04,52600.0,34.6183,34.6668,34.5907,34.6183,52600.0
2009-06-15 10:25:00,50.04,50.05,50.0,50.04,44800.0,34.6183,34.6253,34.5907,34.6183,44800.0
2009-06-15 10:30:00,50.03,50.05,49.89,49.96,87700.0,34.6114,34.6253,34.5146,34.563,87700.0
2009-06-15 10:35:00,49.96,50.07,49.79,49.8,77500.0,34.563,34.6391,34.4454,34.4523,77500.0
2009-06-15 10:40:00,49.79,49.88,49.75,49.78,114900.0,34.4454,34.5076,34.4177,34.4385,114900.0
2009-06-15 10:45:00,49.78,49.85,49.67,49.74,92900.0,34.4385,34.4869,34.3624,34.4108,92900.0
2009-06-15 10:50:00,49.73,49.77,49.68,49.7,59800.0,34.4039,34.4315,34.3693,34.3831,59800.0
2009-06-15 10:55:00,49.7,49.79,49.66,49.73,42400.0,34.3831,34.4454,34.3554,34.4039,42400.0
2009-06-15 11:00:00,49.75,49.82,49.73,49.81,48400.0,34.4177,34.4661,34.4039,34.4592,48400.0
2009-06-15 11:05:00,49.84,49.9,49.8,49.8,48800.0,34.48,34.5215,34.4523,34.4523,48800.0
2009-06-15 11:10:00,49.8,49.86,49.75,49.8,46400.0,34.4523,34.4938,34.4177,34.4523,46400.0
2009-06-15 11:15:00,49.8,49.82,49.74,49.77,52900.0,34.4523,34.4661,34.4108,34.4315,52900.0
2009-06-15 11:20:00,49.76,49.76,49.64,49.72,49600.0,34.4246,34.4246,34.3416,34.397,49600.0
2009-06-15 11:25:00,49.71,49.73,49.65,49.73,40400.0,34.39,34.4039,34.3485,34.4039,40400.0
2009-06-15 11:30:00,49.73,49.77,49.71,49.77,46600.0,34.4039,34.4315,34.39,34.4315,46600.0
2009-06-15 11:35:00,49.77,49.8,49.75,49.79,67000.0,34.4315,34.4523,34.4177,34.4454,67000.0
2009-06-15 11:40:00,49.8,49.87,49.78,49.87,21600.0,34.4523,34.5007,34.4385,34.5007,21600.0
2009-06-15 11:45:00,49.87,49.89,49.85,49.89,44400.0,34.5007,34.5146,34.4869,34.5146,44400.0
2009-06-15 11:50:00,49.89,49.94,49.89,49.89,45000.0,34.5146,34.5492,34.5146,34.5146,45000.0
2009-06-15 11:55:00,49.9,49.9,49.74,49.78,35800.0,34.5215,34.5215,34.4108,34.4385,35800.0
2009-06-15 12:00:00,49.78,49.9,49.78,49.9,37300.0,34.4385,34.5215,34.4385,34.5215,37300.0
2009-06-15 12:05:00,49.9,49.99,49.89,49.89,59700.0,34.5215,34.5837,34.5146,34.5146,59700.0
2009-06-15 12:10:00,49.89,49.9,49.82,49.9,29900.0,34.5146,34.5215,34.4661,34.5215,29900.0
2009-06-15 12:15:00,49.91,49.93,49.9,49.93,21400.0,34.5284,34.5422,34.5215,34.5422,21400.0
2009-06-15 12:20:00,49.92,50.01,49.92,50.01,60400.0,34.5353,34.5976,34.5353,34.5976,60400.0
2009-06-15 12:25:00,50.01,50.04,49.96,50.01,103400.0,34.5976,34.6183,34.563,34.5976,103400.0
2009-06-15 12:30:00,50.01,50.05,50.01,50.04,33600.0,34.5976,34.6253,34.5976,34.6183,33600.0
2009-06-15 12:35:00,50.04,50.05,49.98,50.0,32000.0,34.6183,34.6253,34.5768,34.5907,32000.0
2009-06-15 12:40:00,50.0,50.05,49.98,50.04,31400.0,34.5907,34.6253,34.5768,34.6183,31400.0
2009-06-15 12:45:00,50.04,50.1,50.01,50.04,58400.0,34.6183,34.6598,34.5976,34.6183,58400.0
2009-06-15 12:50:00,50.03,50.08,50.01,50.04,38600.0,34.6114,34.646,34.5976,34.6183,38600.0
2009-06-15 12:55:00,50.05,50.05,49.98,49.98,23200.0,34.6253,34.6253,34.5768,34.5768,23200.0
2009-06-15 13:00:00,49.98,50.0,49.8,49.81,106300.0,34.5768,34.5907,34.4523,34.4592,106300.0
2009-06-15 13:05:00,49.8,49.91,49.76,49.83,51800.0,34.4523,34.5284,34.4246,34.4731,51800.0
2009-06-15 13:10:00,49.82,49.86,49.75,49.75,51100.0,34.4661,34.4938,34.4177,34.4177,51100.0
2009-06-15 13:15:00,49.75,49.79,49.65,49.66,55100.0,34.4177,34.4454,34.3485,34.3554,55100.0
2009-06-15 13:20:00,49.65,49.66,49.58,49.59,78500.0,34.3485,34.3554,34.3001,34.307,78500.0
2009-06-15 13:25:00,49.59,49.59,49.44,49.44,79500.0,34.307,34.307,34.2032,34.2032,79500.0
2009-06-15 13:30:00,49.45,49.46,49.35,49.44,110300.0,34.2102,34.2171,34.141,34.2032,110300.0
2009-06-15 13:35:00,49.43,49.54,49.42,49.49,47000.0,34.1963,34.2724,34.1894,34.2378,47000.0
2009-06-15 13:40:00,49.5,49.52,49.47,49.5,55900.0,34.2448,34.2586,34.224,34.2448,55900.0
2009-06-15 13:45:00,49.51,49.56,49.47,49.53,82100.0,34.2517,34.2863,34.224,34.2655,82100.0
2009-06-15 13:50:00,49.52,49.57,49.52,49.52,30200.0,34.2586,34.2932,34.2586,34.2586,30200.0
2009-06-15 13:55:00,49.53,49.56,49.48,49.55,49400.0,34.2655,34.2863,34.2309,34.2793,49400.0
2009-06-15 14:00:00,49.54,49.55,49.48,49.55,48000.0,34.2724,34.2793,34.2309,34.2793,48000.0
2009-06-15 14:05:00,49.55,49.56,49.47,49.52,51300.0,34.2793,34.2863,34.224,34.2586,51300.0
2009-06-15 14:10:00,49.51,49.51,49.31,49.35,69300.0,34.2517,34.2517,34.1133,34.141,69300.0
2009-06-15 14:15:00,49.35,49.38,49.29,49.38,54700.0,34.141,34.1617,34.0995,34.1617,54700.0
2009-06-15 14:20:00,49.38,49.39,49.3,49.38,51600.0,34.1617,34.1687,34.1064,34.1617,51600.0
2009-06-15 14:25:00,49.39,49.48,49.39,49.47,45100.0,34.1687,34.2309,34.1687,34.224,45100.0
2009-06-15 14:30:00,49.46,49.47,49.35,49.36,40400.0,34.2171,34.224,34.141,34.1479,40400.0
2009-06-15 14:35:00,49.36,49.37,49.31,49.37,40800.0,34.1479,34.1548,34.1133,34.1548,40800.0
2009-06-15 14:40:00,49.36,49.36,49.25,49.29,49900.0,34.1479,34.1479,34.0718,34.0995,49900.0
2009-06-15 14:45:00,49.3,49.3,49.26,49.26,65400.0,34.1064,34.1064,34.0787,34.0787,65400.0
2009-06-15 14:50:00,49.26,49.3,49.25,49.25,86700.0,34.0787,34.1064,34.0718,34.0718,86700.0
2009-06-15 14:55:00,49.25,49.29,49.21,49.26,68900.0,34.0718,34.0995,34.0441,34.0787,68900.0
2009-06-15 15:00:00,49.26,49.3,49.24,49.28,60900.0,34.0787,34.1064,34.0649,34.0926,60900.0
2009-06-15 15:05:00,49.29,49.32,49.26,49.29,122000.0,34.0995,34.1202,34.0787,34.0995,122000.0
2009-06-15 15:10:00,49.31,49.42,49.28,49.4,75200.0,34.1133,34.1894,34.0926,34.1756,75200.0
2009-06-15 15:15:00,49.41,49.48,49.36,49.41,102100.0,34.1825,34.2309,34.1479,34.1825,102100.0
2009-06-15 15:20:00,49.41,49.46,49.37,49.37,64700.0,34.1825,34.2171,34.1548,34.1548,64700.0
2009-06-15 15:25:00,49.36,49.41,49.35,49.38,65700.0,34.1479,34.1825,34.141,34.1617,65700.0
2009-06-15 15:30:00,49.39,49.44,49.34,49.37,106700.0,34.1687,34.2032,34.1341,34.1548,106700.0
2009-06-15 15:35:00,49.37,49.45,49.37,49.44,169400.0,34.1548,34.2102,34.1548,34.2032,169400.0
2009-06-15 15:40:00,49.43,49.43,49.34,49.41,92600.0,34.1963,34.1963,34.1341,34.1825,92600.0
2009-06-15 15:45:00,49.41,49.53,49.41,49.5,163600.0,34.1825,34.2655,34.1825,34.2448,163600.0
2009-06-15 15:50:00,49.5,49.52,49.41,49.5,224500.0,34.2448,34.2586,34.1825,34.2448,224500.0
2009-06-15 15:55:00,49.5,49.55,49.32,49.41,435800.0,34.2448,34.2793,34.1202,34.1825,435800.0
2009-06-16 09:30:00,50.05,50.33,50.01,50.32,343200.0,34.6253,34.819,34.5976,34.812,343200.0
2009-06-16 09:35:00,50.33,50.33,49.98,50.18,147000.0,34.819,34.819,34.5768,34.7152,147000.0
2009-06-16 09:40:00,50.2,50.25,49.99,50.15,251300.0,34.729,34.7636,34.5837,34.6944,251300.0
2009-06-16 09:45:00,50.15,50.34,50.15,50.32,190500.0,34.6944,34.8259,34.6944,34.812,190500.0
2009-06-16 09:50:00,50.32,50.52,50.26,50.5,192700.0,34.812,34.9504,34.7705,34.9366,192700.0
2009-06-16 09:55:00,50.5,50.68,50.5,50.62,159400.0,34.9366,35.0611,34.9366,35.0196,159400.0
2009-06-16 10:00:00,50.61,50.76,50.55,50.72,134100.0,35.0127,35.1164,34.9712,35.0888,134100.0
2009-06-16 10:05:00,50.74,51.0,50.74,50.97,288600.0,35.1026,35.2825,35.1026,35.2617,288600.0
2009-06-16 10:10:00,50.97,51.18,50.97,51.1,306800.0,35.2617,35.407,35.2617,35.3517,306800.0
2009-06-16 10:15:00,51.09,51.29,51.08,51.27,182600.0,35.3447,35.4831,35.3378,35.4693,182600.0
2009-06-16 10:20:00,51.27,51.39,51.22,51.37,231900.0,35.4693,35.5523,35.4347,35.5384,231900.0
2009-06-16 10:25:00,51.37,51.38,51.12,51.16,188400.0,35.5384,35.5454,35.3655,35.3932,188400.0
2009-06-16 10:30:00,51.16,51.17,51.06,51.08,114800.0,35.3932,35.4001,35.324,35.3378,114800.0
2009-06-16 10:35:00,51.07,51.2,51.02,51.17,113300.0,35.3309,35.4208,35.2963,35.4001,113300.0
2009-06-16 10:40:00,51.18,51.23,51.13,51.22,103100.0,35.407,35.4416,35.3724,35.4347,103100.0
2009-06-16 10:45:00,51.23,51.3,51.19,51.2,103000.0,35.4416,35.49,35.4139,35.4208,103000.0
2009-06-16 10:50:00,51.21,51.3,51.2,51.3,67000.0,35.4278,35.49,35.4208,35.49,67000.0
2009-06-16 10:55:00,51.3,51.3,51.26,51.28,58100.0,35.49,35.49,35.4623,35.4762,58100.0
2009-06-16 11:00:00,51.27,51.36,51.25,51.35,92200.0,35.4693,35.5315,35.4554,35.5246,92200.0
2009-06-16 11:05:00,51.36,51.43,51.3,51.37,138300.0,35.5315,35.58,35.49,35.5384,138300.0
2009-06-16 11:10:00,51.37,51.45,51.35,51.41,122300.0,35.5384,35.5938,35.5246,35.5661,122300.0
2009-06-16 11:15:00,51.42,51.49,51.42,51.45,97000.0,35.573,35.6215,35.573,35.5938,97000.0
2009-06-16 11:20:00,51.45,51.54,51.44,51.53,113700.0,35.5938,35.6561,35.5869,35.6491,113700.0
2009-06-16 11:25:00,51.53,51.63,51.48,51.57,226800.0,35.6491,35.7183,35.6145,35.6768,226800.0
2009-06-16 11:30:00,51.57,51.6,51.37,51.4,182300.0,35.6768,35.6976,35.5384,35.5592,182300.0
2009-06-16 11:35:00,51.4,51.51,51.39,51.47,69300.0,35.5592,35.6353,35.5523,35.6076,69300.0
2009-06-16 11:40:00,51.47,51.51,51.46,51.47,58300.0,35.6076,35.6353,35.6007,35.6076,58300.0
2009-06-16 11:45:00,51.47,51.49,51.46,51.46,70000.0,35.6076,35.6215,35.6007,35.6007,70000.0
2009-06-16 11:50:00,51.46,51.47,51.41,51.44,67100.0,35.6007,35.6076,35.5661,35.5869,67100.0
2009-06-16 11:55:00,51.44,51.45,51.37,51.38,57900.0,35.5869,35.5938,35.5384,35.5454,57900.0
2009-06-16 12:00:00,51.38,51.38,51.26,51.33,120000.0,35.5454,35.5454,35.4623,35.5108,120000.0
2009-06-16 12:05:00,51.33,51.35,51.3,51.31,91400.0,35.5108,35.5246,35.49,35.4969,91400.0
2009-06-16 12:10:00,51.31,51.34,51.3,51.31,62600.0,35.4969,35.5177,35.49,35.4969,62600.0
2009-06-16 12:15:00,51.31,51.31,51.16,51.18,91700.0,35.4969,35.4969,35.3932,35.407,91700.0
2009-06-16 12:20:00,51.18,51.33,51.13,51.28,112100.0,35.407,35.5108,35.3724,35.4762,112100.0
2009-06-16 12:25:00,51.29,51.33,51.28,51.31,53800.0,35.4831,35.5108,35.4762,35.4969,53800.0
2009-06-16 12:30:00,51.31,51.32,51.25,51.3,55700.0,35.4969,35.5039,35.4554,35.49,55700.0
2009-06-16 12:35:00,51.31,51.37,51.29,51.29,52600.0,35.4969,35.5384,35.4831,35.4831,52600.0
2009-06-16 12:40:00,51.3,51.3,51.15,51.17,132600.0,35.49,35.49,35.3862,35.4001,132600.0
2009-06-16 12:45:00,51.18,51.22,51.13,51.21,91000.0,35.407,35.4347,35.3724,35.4278,91000.0
2009-06-16 12:50:00,51.22,51.33,51.21,51.32,71000.0,35.4347,35.5108,35.4278,35.5039,71000.0
2009-06-16 12:55:00,51.32,51.36,51.3,51.33,50700.0,35.5039,35.5315,35.49,35.5108,50700.0
2009-06-16 13:00:00,51.34,51.34,51.21,51.23,68800.0,35.5177,35.5177,35.4278,35.4416,68800.0
2009-06-16 13:05:00,51.23,51.42,51.22,51.4,139300.0,35.4416,35.573,35.4347,35.5592,139300.0
2009-06-16 13:10:00,51.4,51.41,51.36,51.39,80500.0,35.5592,35.5661,35.5315,35.5523,80500.0
2009-06-16 13:15:00,51.38,51.4,51.28,51.31,96800.0,35.5454,35.5592,35.4762,35.4969,96800.0
2009-06-16 13:20:00,51.31,51.45,51.31,51.37,105500.0,35.4969,35.5938,35.4969,35.5384,105500.0
2009-06-16 13:25:00,51.38,51.47,51.37,51.44,125200.0,35.5454,35.6076,35.5384,35.5869,125200.0
2009-06-16 13:30:00,51.43,51.43,51.24,51.25,96300.0,35.58,35.58,35.4485,35.4554,96300.0
2009-06-16 13:35:00,51.24,51.26,51.2,51.26,53900.0,35.4485,35.4623,35.4208,35.4623,53900.0
2009-06-16 13:40:00,51.26,51.34,51.25,51.3,110100.0,35.4623,35.5177,35.4554,35.49,110100.0
2009-06-16 13:45:00,51.29,51.4,51.26,51.37,101400.0,35.4831,35.5592,35.4623,35.5384,101400.0
2009-06-16 13:50:00,51.36,51.4,51.28,51.29,71000.0,35.5315,35.5592,35.4762,35.4831,71000.0
2009-06-16 13:55:00,51.28,51.3,51.22,51.3,61600.0,35.4762,35.49,35.4347,35.49,61600.0
2009-06-16 14:00:00,51.3,51.33,51.25,51.32,90500.0,35.49,35.5108,35.4554,35.5039,90500.0
2009-06-16 14:05:00,51.32,51.36,51.27,51.31,70400.0,35.5039,35.5315,35.4693,35.4969,70400.0
2009-06-16 14:10:00,51.31,51.43,51.3,51.38,85700.0,35.4969,35.58,35.49,35.5454,85700.0
2009-06-16 14:15:00,51.38,51.39,51.24,51.38,77500.0,35.5454,35.5523,35.4485,35.5454,77500.0
2009-06-16 14:20:00,51.38,51.4,51.33,51.38,58500.0,35.5454,35.5592,35.5108,35.5454,58500.0
2009-06-16 14:25:00,51.39,51.4,51.23,51.23,163500.0,35.5523,35.5592,35.4416,35.4416,163500.0
2009-06-16 14:30:00,51.23,51.38,51.18,51.37,98100.0,35.4416,35.5454,35.407,35.5384,98100.0
2009-06-16 14:35:00,51.38,51.47,51.31,51.47,87200.0,35.5454,35.6076,35.4969,35.6076,87200.0
2009-06-16 14:40:00,51.47,51.52,51.42,51.45,121400.0,35.6076,35.6422,35.573,35.5938,121400.0
2009-06-16 14:45:00,51.45,51.48,51.4,51.43,84400.0,35.5938,35.6145,35.5592,35.58,84400.0
2009-06-16 14:50:00,51.42,51.45,51.34,51.37,114900.0,35.573,35.5938,35.5177,35.5384,114900.0
2009-06-16 14:55:00,51.37,51.44,51.36,51.43,93000.0,35.5384,35.5869,35.5315,35.58,93000.0
2009-06-16 15:00:00,51.43,51.46,51.37,51.39,115300.0,35.58,35.6007,35.5384,35.5523,115300.0
2009-06-16 15:05:00,51.39,51.43,51.37,51.4,161400.0,35.5523,35.58,35.5384,35.5592,161400.0
2009-06-16 15:10:00,51.4,51.4,51.3,51.33,126600.0,35.5592,35.5592,35.49,35.5108,126600.0
2009-06-16 15:15:00,51.33,51.41,51.33,51.36,104400.0,35.5108,35.5661,35.5108,35.5315,104400.0
2009-06-16 15:20:00,51.37,51.37,51.3,51.33,80400.0,35.5384,35.5384,35.49,35.5108,80400.0
2009-06-16 15:25:00,51.32,51.42,51.3,51.38,169100.0,35.5039,35.573,35.49,35.5454,169100.0
2009-06-16 15:30:00,51.4,51.55,51.39,51.5,239900.0,35.5592,35.663,35.5523,35.6284,239900.0
2009-06-16 15:35:00,51.5,51.51,51.43,51.44,136600.0,35.6284,35.6353,35.58,35.5869,136600.0
2009-06-16 15:40:00,51.44,51.45,51.33,51.33,153900.0,35.5869,35.5938,35.5108,35.5108,153900.0
2009-06-16 15:45:00,51.34,51.37,51.26,51.29,198900.0,35.5177,35.5384,35.4623,35.4831,198900.0
2009-06-16 15:50:00,51.29,51.39,51.24,51.38,329800.0,35.4831,35.5523,35.4485,35.5454,329800.0
2009-06-16 15:55:00,51.38,51.39,51.17,51.21,501100.0,35.5454,35.5523,35.4001,35.4278,501100.0
2009-06-17 09:30:00,51.35,51.84,51.31,51.8,208000.0,35.5246,35.8636,35.4969,35.8359,208000.0
2009-06-17 09:35:00,51.8,51.99,51.72,51.89,163000.0,35.8359,35.9674,35.7806,35.8982,163000.0
2009-06-17 09:40:00,51.91,51.99,51.89,51.95,100000.0,35.912,35.9674,35.8982,35.9397,100000.0
2009-06-17 09:45:00,51.96,52.0,51.94,51.97,235000.0,35.9466,35.9743,35.9328,35.9535,235000.0
2009-06-17 09:50:00,51.97,52.24,51.97,52.14,365000.0,35.9535,36.1403,35.9535,36.0711,365000.0
2009-06-17 09:55:00,52.13,52.5,52.12,52.45,274000.0,36.0642,36.3202,36.0573,36.2856,274000.0
2009-06-17 10:00:00,52.46,52.47,52.23,52.4,275100.0,36.2925,36.2994,36.1334,36.251,275100.0
2009-06-17 10:05:00,52.39,52.43,52.25,52.31,209800.0,36.2441,36.2718,36.1472,36.1888,209800.0
2009-06-17 10:10:00,52.31,52.59,52.25,52.54,207200.0,36.1888,36.3825,36.1472,36.3479,207200.0
2009-06-17 10:15:00,52.54,52.63,52.51,52.57,161800.0,36.3479,36.4101,36.3271,36.3686,161800.0
2009-06-17 10:20:00,52.56,52.74,52.56,52.7,138100.0,36.3617,36.4862,36.3617,36.4586,138100.0
2009-06-17 10:25:00,52.7,52.73,52.46,52.62,153600.0,36.4586,36.4793,36.2925,36.4032,153600.0
2009-06-17 10:30:00,52.61,52.72,52.58,52.62,139300.0,36.3963,36.4724,36.3755,36.4032,139300.0
2009-06-17 10:35:00,52.62,52.74,52.55,52.74,162800.0,36.4032,36.4862,36.3548,36.4862,162800.0
2009-06-17 10:40:00,52.74,52.78,52.57,52.59,201400.0,36.4862,36.5139,36.3686,36.3825,201400.0
2009-06-17 10:45:00,52.59,52.66,52.44,52.44,113800.0,36.3825,36.4309,36.2787,36.2787,113800.0
2009-06-17 10:50:00,52.44,52.49,52.22,52.26,143800.0,36.2787,36.3133,36.1265,36.1542,143800.0
2009-06-17 10:55:00,52.26,52.38,52.19,52.38,134600.0,36.1542,36.2372,36.1057,36.2372,134600.0
2009-06-17 11:00:00,52.37,52.51,52.33,52.36,118800.0,36.2303,36.3271,36.2026,36.2233,118800.0
2009-06-17 11:05:00,52.33,52.61,52.31,52.6,85400.0,36.2026,36.3963,36.1888,36.3894,85400.0
2009-06-17 11:10:00,52.6,52.64,52.5,52.58,98300.0,36.3894,36.4171,36.3202,36.3755,98300.0
2009-06-17 11:15:00,52.57,52.61,52.46,52.47,97700.0,36.3686,36.3963,36.2925,36.2994,97700.0
2009-06-17 11:20:00,52.49,52.51,52.32,52.33,49700.0,36.3133,36.3271,36.1957,36.2026,49700.0
2009-06-17 11:25:00,52.33,52.47,52.29,52.4,81700.0,36.2026,36.2994,36.1749,36.251,81700.0
2009-06-17 11:30:00,52.4,52.55,52.32,52.55,102600.0,36.251,36.3548,36.1957,36.3548,102600.0
2009-06-17 11:35:00,52.56,52.67,52.52,52.67,113000.0,36.3617,36.4378,36.334,36.4378,113000.0
2009-06-17 11:40:00,52.67,52.79,52.67,52.76,110300.0,36.4378,36.5208,36.4378,36.5001,110300.0
2009-06-17 11:45:00,52.77,52.99,52.76,52.97,265600.0,36.507,36.6592,36.5001,36.6454,265600.0
2009-06-17 11:50:00,52.98,53.13,52.96,53.06,258400.0,36.6523,36.756,36.6384,36.7076,258400.0
2009-06-17 11:55:00,53.06,53.09,52.93,52.97,190100.0,36.7076,36.7284,36.6177,36.6454,190100.0
2009-06-17 12:00:00,52.99,53.0,52.78,52.78,152300.0,36.6592,36.6661,36.5139,36.5139,152300.0
2009-06-17 12:05:00,52.78,52.93,52.76,52.78,167200.0,36.5139,36.6177,36.5001,36.5139,167200.0
2009-06-17 12:10:00,52.78,52.86,52.74,52.82,43900.0,36.5139,36.5693,36.4862,36.5416,43900.0
2009-06-17 12:15:00,52.83,52.85,52.77,52.8,39200.0,36.5485,36.5623,36.507,36.5277,39200.0
2009-06-17 12:20:00,52.77,52.87,52.76,52.79,86600.0,36.507,36.5762,36.5001,36.5208,86600.0
2009-06-17 12:25:00,52.78,52.78,52.66,52.7,143600.0,36.5139,36.5139,36.4309,36.4586,143600.0
2009-06-17 12:30:00,52.69,52.73,52.65,52.73,78200.0,36.4516,36.4793,36.424,36.4793,78200.0
2009-06-17 12:35:00,52.73,52.73,52.65,52.73,57400.0,36.4793,36.4793,36.424,36.4793,57400.0
2009-06-17 12:40:00,52.73,52.82,52.72,52.79,97000.0,36.4793,36.5416,36.4724,36.5208,97000.0
2009-06-17 12:45:00,52.79,52.83,52.76,52.82,60700.0,36.5208,36.5485,36.5001,36.5416,60700.0
2009-06-17 12:50:00,52.82,52.89,52.79,52.89,72700.0,36.5416,36.59,36.5208,36.59,72700.0
2009-06-17 12:55:00,52.89,52.9,52.8,52.8,37700.0,36.59,36.5969,36.5277,36.5277,37700.0
2009-06-17 13:00:00,52.81,52.85,52.69,52.69,89800.0,36.5347,36.5623,36.4516,36.4516,89800.0
2009-06-17 13:05:00,52.68,52.7,52.62,52.7,62000.0,36.4447,36.4586,36.4032,36.4586,62000.0
2009-06-17 13:10:00,52.7,52.71,52.67,52.67,72000.0,36.4586,36.4655,36.4378,36.4378,72000.0
2009-06-17 13:15:00,52.67,52.76,52.64,52.68,155000.0,36.4378,36.5001,36.4171,36.4447,155000.0
2009-06-17 13:20:00,52.68,52.73,52.67,52.7,66600.0,36.4447,36.4793,36.4378,36.4586,66600.0
2009-06-17 13:25:00,52.7,52.79,52.68,52.74,132600.0,36.4586,36.5208,36.4447,36.4862,132600.0
2009-06-17 13:30:00,52.74,52.75,52.66,52.74,57400.0,36.4862,36.4932,36.4309,36.4862,57400.0
2009-06-17 13:35:00,52.73,52.89,52.71,52.88,152400.0,36.4793,36.59,36.4655,36.5831,152400.0
2009-06-17 13:40:00,52.89,52.99,52.88,52.91,132700.0,36.59,36.6592,36.5831,36.6038,132700.0
2009-06-17 13:45:00,52.92,53.05,52.92,53.05,152700.0,36.6108,36.7007,36.6108,36.7007,152700.0
2009-06-17 13:50:00,53.04,53.14,53.01,53.03,133800.0,36.6938,36.763,36.673,36.6869,133800.0
2009-06-17 13:55:00,53.02,53.08,53.0,53.01,96900.0,36.6799,36.7214,36.6661,36.673,96900.0
2009-06-17 14:00:00,53.01,53.08,53.01,53.06,81000.0,36.673,36.7214,36.673,36.7076,81000.0
2009-06-17 14:05:00,53.07,53.11,52.98,53.01,67100.0,36.7145,36.7422,36.6523,36.673,67100.0
2009-06-17 14:10:00,53.02,53.04,52.97,53.0,63100.0,36.6799,36.6938,36.6454,36.6661,63100.0
2009-06-17 14:15:00,53.0,53.04,52.99,53.0,45600.0,36.6661,36.6938,36.6592,36.6661,45600.0
2009-06-17 14:20:00,52.99,53.05,52.95,53.03,55600.0,36.6592,36.7007,36.6315,36.6869,55600.0
2009-06-17 14:25:00,53.03,53.03,52.99,53.0,48700.0,36.6869,36.6869,36.6592,36.6661,48700.0
2009-06-17 14:30:00,53.01,53.01,52.9,52.91,101500.0,36.673,36.673,36.5969,36.6038,101500.0
2009-06-17 14:35:00,52.91,52.97,52.88,52.89,57600.0,36.6038,36.6454,36.5831,36.59,57600.0
2009-06-17 14:40:00,52.88,52.9,52.87,52.9,46800.0,36.5831,36.5969,36.5762,36.5969,46800.0
2009-06-17 14:45:00,52.9,52.99,52.87,52.91,76900.0,36.5969,36.6592,36.5762,36.6038,76900.0
2009-06-17 14:50:00,52.91,52.93,52.85,52.86,63300.0,36.6038,36.6177,36.5623,36.5693,63300.0
2009-06-17 14:55:00,52.86,52.96,52.86,52.92,97900.0,36.5693,36.6384,36.5693,36.6108,97900.0
2009-06-17 15:00:00,52.92,52.93,52.89,52.9,48000.0,36.6108,36.6177,36.59,36.5969,48000.0
2009-06-17 15:05:00,52.9,52.97,52.86,52.88,87300.0,36.5969,36.6454,36.5693,36.5831,87300.0
2009-06-17 15:10:00,52.89,52.9,52.85,52.9,71600.0,36.59,36.5969,36.5623,36.5969,71600.0
2009-06-17 15:15:00,52.89,52.9,52.79,52.88,73300.0,36.59,36.5969,36.5208,36.5831,73300.0
2009-06-17 15:20:00,52.88,52.91,52.83,52.9,88600.0,36.5831,36.6038,36.5485,36.5969,88600.0
2009-06-17 15:25:00,52.91,52.97,52.84,52.86,209800.0,36.6038,36.6454,36.5554,36.5693,209800.0
2009-06-17 15:30:00,52.86,52.93,52.85,52.9,279000.0,36.5693,36.6177,36.5623,36.5969,279000.0
2009-06-17 15:35:00,52.9,52.93,52.89,52.92,201400.0,36.5969,36.6177,36.59,36.6108,201400.0
2009-06-17 15:40:00,52.93,52.96,52.87,52.94,233900.0,36.6177,36.6384,36.5762,36.6246,233900.0
2009-06-17 15:45:00,52.94,52.96,52.83,52.94,197000.0,36.6246,36.6384,36.5485,36.6246,197000.0
2009-06-17 15:50:00,52.94,52.95,52.87,52.92,255700.0,36.6246,36.6315,36.5762,36.6108,255700.0
2009-06-17 15:55:00,52.93,52.94,52.74,52.78,417300.0,36.6177,36.6246,36.4862,36.5139,417300.0
2009-06-18 09:30:00,53.07,53.13,52.42,52.43,252500.0,36.7145,36.756,36.2649,36.2718,252500.0
2009-06-18 09:35:00,52.47,53.05,52.46,52.69,229300.0,36.2994,36.7007,36.2925,36.4516,229300.0
2009-06-18 09:40:00,52.67,52.71,52.32,52.32,148500.0,36.4378,36.4655,36.1957,36.1957,148500.0
2009-06-18 09:45:00,52.32,52.51,52.22,52.45,159700.0,36.1957,36.3271,36.1265,36.2856,159700.0
2009-06-18 09:50:00,52.45,52.68,52.42,52.54,140400.0,36.2856,36.4447,36.2649,36.3479,140400.0
2009-06-18 09:55:00,52.54,52.79,52.5,52.75,122300.0,36.3479,36.5208,36.3202,36.4932,122300.0
2009-06-18 10:00:00,52.75,53.06,52.74,52.98,282300.0,36.4932,36.7076,36.4862,36.6523,282300.0
2009-06-18 10:05:00,52.97,53.02,52.86,52.96,254000.0,36.6454,36.6799,36.5693,36.6384,254000.0
2009-06-18 10:10:00,52.96,53.1,52.95,53.07,129400.0,36.6384,36.7353,36.6315,36.7145,129400.0
2009-06-18 10:15:00,53.08,53.09,53.01,53.03,111800.0,36.7214,36.7284,36.673,36.6869,111800.0
2009-06-18 10:20:00,53.02,53.19,53.01,53.03,120500.0,36.6799,36.7975,36.673,36.6869,120500.0
2009-06-18 10:25:00,53.03,53.07,52.98,53.0,61700.0,36.6869,36.7145,36.6523,36.6661,61700.0
2009-06-18 10:30:00,53.0,53.07,53.0,53.04,57100.0,36.6661,36.7145,36.6661,36.6938,57100.0
2009-06-18 10:35:00,53.05,53.17,53.01,53.17,45800.0,36.7007,36.7837,36.673,36.7837,45800.0
2009-06-18 10:40:00,53.18,53.28,53.16,53.21,142400.0,36.7906,36.8598,36.7768,36.8114,142400.0
2009-06-18 10:45:00,53.22,53.26,53.13,53.16,78800.0,36.8183,36.846,36.756,36.7768,78800.0
2009-06-18 10:50:00,53.17,53.25,53.15,53.23,64500.0,36.7837,36.8391,36.7699,36.8252,64500.0
2009-06-18 10:55:00,53.23,53.27,53.2,53.25,88200.0,36.8252,36.8529,36.8045,36.8391,88200.0
2009-06-18 11:00:00,53.24,53.25,53.11,53.13,58800.0,36.8321,36.8391,36.7422,36.756,58800.0
2009-06-18 11:05:00,53.13,53.25,53.13,53.19,50200.0,36.756,36.8391,36.756,36.7975,50200.0
2009-06-18 11:10:00,53.18,53.18,53.03,53.07,59600.0,36.7906,36.7906,36.6869,36.7145,59600.0
2009-06-18 11:15:00,53.06,53.07,52.93,52.94,93000.0,36.7076,36.7145,36.6177,36.6246,93000.0
2009-06-18 11:20:00,52.95,53.03,52.89,52.89,61700.0,36.6315,36.6869,36.59,36.59,61700.0
2009-06-18 11:25:00,52.9,52.9,52.77,52.79,65500.0,36.5969,36.5969,36.507,36.5208,65500.0
2009-06-18 11:30:00,52.79,52.81,52.58,52.59,98600.0,36.5208,36.5347,36.3755,36.3825,98600.0
2009-06-18 11:35:00,52.59,52.61,52.52,52.6,161100.0,36.3825,36.3963,36.334,36.3894,161100.0
2009-06-18 11:40:00,52.59,52.6,52.55,52.57,65400.0,36.3825,36.3894,36.3548,36.3686,65400.0
2009-06-18 11:45:00,52.58,52.6,52.53,52.53,42700.0,36.3755,36.3894,36.341,36.341,42700.0
2009-06-18 11:50:00,52.54,52.58,52.52,52.54,54100.0,36.3479,36.3755,36.334,36.3479,54100.0
2009-06-18 11:55:00,52.54,52.63,52.53,52.55,73300.0,36.3479,36.4101,36.341,36.3548,73300.0
2009-06-18 12:00:00,52.55,52.61,52.54,52.55,59100.0,36.3548,36.3963,36.3479,36.3548,59100.0
2009-06-18 12:05:00,52.56,52.67,52.55,52.58,75200.0,36.3617,36.4378,36.3548,36.3755,75200.0
2009-06-18 12:10:00,52.57,52.64,52.55,52.64,91800.0,36.3686,36.4171,36.3548,36.4171,91800.0
2009-06-18 12:15:00,52.64,52.67,52.6,52.61,73000.0,36.4171,36.4378,36.3894,36.3963,73000.0
2009-06-18 12:20:00,52.62,52.81,52.6,52.73,55500.0,36.4032,36.5347,36.3894,36.4793,55500.0
2009-06-18 12:25:00,52.72,52.8,52.72,52.75,80300.0,36.4724,36.5277,36.4724,36.4932,80300.0
2009-06-18 12:30:00,52.72,52.84,52.72,52.8,74900.0,36.4724,36.5554,36.4724,36.5277,74900.0
2009-06-18 12:35:00,52.79,52.86,52.77,52.78,66100.0,36.5208,36.5693,36.507,36.5139,66100.0
2009-06-18 12:40:00,52.78,52.79,52.71,52.72,49300.0,36.5139,36.5208,36.4655,36.4724,49300.0
2009-06-18 12:45:00,52.72,52.87,52.71,52.86,72900.0,36.4724,36.5762,36.4655,36.5693,72900.0
2009-06-18 12:50:00,52.86,52.86,52.76,52.82,42500.0,36.5693,36.5693,36.5001,36.5416,42500.0
2009-06-18 12:55:00,52.83,52.84,52.77,52.83,46900.0,36.5485,36.5554,36.507,36.5485,46900.0
2009-06-18 13:00:00,52.83,52.91,52.8,52.9,91900.0,36.5485,36.6038,36.5277,36.5969,91900.0
2009-06-18 13:05:00,52.9,52.96,52.86,52.95,72800.0,36.5969,36.6384,36.5693,36.6315,72800.0
2009-06-18 13:10:00,52.94,53.0,52.93,52.97,64500.0,36.6246,36.6661,36.6177,36.6454,64500.0
2009-06-18 13:15:00,52.98,53.04,52.97,53.04,80400.0,36.6523,36.6938,36.6454,36.6938,80400.0
2009-06-18 13:20:00,53.05,53.05,52.98,53.01,45500.0,36.7007,36.7007,36.6523,36.673,45500.0
2009-06-18 13:25:00,53.01,53.03,52.99,53.02,56200.0,36.673,36.6869,36.6592,36.6799,56200.0
2009-06-18 13:30:00,53.02,53.02,52.99,52.99,51800.0,36.6799,36.6799,36.6592,36.6592,51800.0
2009-06-18 13:35:00,53.0,53.0,52.9,52.91,64200.0,36.6661,36.6661,36.5969,36.6038,64200.0
2009-06-18 13:40:00,52.9,52.96,52.9,52.91,221500.0,36.5969,36.6384,36.5969,36.6038,221500.0
2009-06-18 13:45:00,52.91,52.93,52.89,52.91,190300.0,36.6038,36.6177,36.59,36.6038,190300.0
2009-06-18 13:50:00,52.91,52.91,52.83,52.84,147700.0,36.6038,36.6038,36.5485,36.5554,147700.0
2009-06-18 13:55:00,52.85,52.85,52.78,52.83,169500.0,36.5623,36.5623,36.5139,36.5485,169500.0
2009-06-18 14:00:00,52.84,52.92,52.83,52.84,83100.0,36.5554,36.6108,36.5485,36.5554,83100.0
2009-06-18 14:05:00,52.85,52.92,52.83,52.92,156400.0,36.5623,36.6108,36.5485,36.6108,156400.0
2009-06-18 14:10:00,52.91,52.92,52.84,52.9,110100.0,36.6038,36.6108,36.5554,36.5969,110100.0
2009-06-18 14:15:00,52.9,52.93,52.88,52.91,86800.0,36.5969,36.6177,36.5831,36.6038,86800.0
2009-06-18 14:20:00,52.91,52.91,52.84,52.9,68600.0,36.6038,36.6038,36.5554,36.5969,68600.0
2009-06-18 14:25:00,52.91,52.97,52.88,52.95,148000.0,36.6038,36.6454,36.5831,36.6315,148000.0
2009-06-18 14:30:00,52.96,52.99,52.89,52.89,80600.0,36.6384,36.6592,36.59,36.59,80600.0
2009-06-18 14:35:00,52.89,53.0,52.87,52.91,90100.0,36.59,36.6661,36.5762,36.6038,90100.0
2009-06-18 14:40:00,52.91,53.0,52.9,52.93,38000.0,36.6038,36.6661,36.5969,36.6177,38000.0
2009-06-18 14:45:00,52.94,52.98,52.89,52.89,41700.0,36.6246,36.6523,36.59,36.59,41700.0
2009-06-18 14:50:00,52.9,52.98,52.9,52.93,43800.0,36.5969,36.6523,36.5969,36.6177,43800.0
2009-06-18 14:55:00,52.93,52.94,52.91,52.91,82300.0,36.6177,36.6246,36.6038,36.6038,82300.0
2009-06-18 15:00:00,52.92,52.94,52.91,52.94,131900.0,36.6108,36.6246,36.6038,36.6246,131900.0
2009-06-18 15:05:00,52.93,52.97,52.92,52.93,91000.0,36.6177,36.6454,36.6108,36.6177,91000.0
2009-06-18 15:10:00,52.94,52.99,52.9,52.95,89700.0,36.6246,36.6592,36.5969,36.6315,89700.0
2009-06-18 15:15:00,52.96,53.05,52.96,53.03,162900.0,36.6384,36.7007,36.6384,36.6869,162900.0
2009-06-18 15:20:00,53.04,53.08,52.92,53.0,160300.0,36.6938,36.7214,36.6108,36.6661,160300.0
2009-06-18 15:25:00,52.99,53.08,52.99,53.05,182300.0,36.6592,36.7214,36.6592,36.7007,182300.0
2009-06-18 15:30:00,53.05,53.08,53.02,53.04,139000.0,36.7007,36.7214,36.6799,36.6938,139000.0
2009-06-18 15:35:00,53.03,53.04,52.93,52.98,114300.0,36.6869,36.6938,36.6177,36.6523,114300.0
2009-06-18 15:40:00,52.97,53.06,52.96,53.02,138900.0,36.6454,36.7076,36.6384,36.6799,138900.0
2009-06-18 15:45:00,53.01,53.02,52.89,52.98,164000.0,36.673,36.6799,36.59,36.6523,164000.0
2009-06-18 15:50:00,52.98,53.01,52.87,52.97,213500.0,36.6523,36.673,36.5762,36.6454,213500.0
2009-06-18 15:55:00,52.97,53.05,52.95,52.97,335500.0,36.6454,36.7007,36.6315,36.6454,335500.0
2009-06-19 09:30:00,53.21,53.35,53.04,53.35,2959600.0,36.8114,36.9082,36.6938,36.9082,2959600.0
2009-06-19 09:35:00,53.35,53.84,53.35,53.77,315800.0,36.9082,37.2472,36.9082,37.1988,315800.0
2009-06-19 09:40:00,53.78,53.85,53.19,53.22,252100.0,37.2057,37.2541,36.7975,36.8183,252100.0
2009-06-19 09:45:00,53.26,53.41,53.2,53.25,233600.0,36.846,36.9497,36.8045,36.8391,233600.0
2009-06-19 09:50:00,53.23,53.34,53.21,53.24,134400.0,36.8252,36.9013,36.8114,36.8321,134400.0
2009-06-19 09:55:00,53.22,53.43,53.22,53.35,158700.0,36.8183,36.9636,36.8183,36.9082,158700.0
2009-06-19 10:00:00,53.35,53.35,53.05,53.1,153400.0,36.9082,36.9082,36.7007,36.7353,153400.0
2009-06-19 10:05:00,53.1,53.33,53.09,53.25,129300.0,36.7353,36.8944,36.7284,36.8391,129300.0
2009-06-19 10:10:00,53.25,53.26,53.05,53.13,115600.0,36.8391,36.846,36.7007,36.756,115600.0
2009-06-19 10:15:00,53.13,53.24,53.11,53.24,74100.0,36.756,36.8321,36.7422,36.8321,74100.0
2009-06-19 10:20:00,53.24,53.24,53.07,53.1,89900.0,36.8321,36.8321,36.7145,36.7353,89900.0
2009-06-19 10:25:00,53.09,53.22,53.08,53.21,106100.0,36.7284,36.8183,36.7214,36.8114,106100.0
2009-06-19 10:30:00,53.22,53.22,53.09,53.16,93800.0,36.8183,36.8183,36.7284,36.7768,93800.0
2009-06-19 10:35:00,53.15,53.18,53.05,53.08,85300.0,36.7699,36.7906,36.7007,36.7214,85300.0
2009-06-19 10:40:00,53.07,53.13,53.03,53.05,69400.0,36.7145,36.756,36.6869,36.7007,69400.0
2009-06-19 10:45:00,53.04,53.04,52.87,52.99,164100.0,36.6938,36.6938,36.5762,36.6592,164100.0
2009-06-19 10:50:00,52.99,53.01,52.89,53.0,91700.0,36.6592,36.673,36.59,36.6661,91700.0
2009-06-19 10:55:00,53.01,53.02,52.9,52.93,97200.0,36.673,36.6799,36.5969,36.6177,97200.0
2009-06-19 11:00:00,52.92,52.96,52.9,52.91,73900.0,36.6108,36.6384,36.5969,36.6038,73900.0
2009-06-19 11:05:00,52.91,52.91,52.9,52.9,63000.0,36.6038,36.6038,36.5969,36.5969,63000.0
2009-06-19 11:10:00,52.9,52.91,52.8,52.8,101300.0,36.5969,36.6038,36.5277,36.5277,101300.0
2009-06-19 11:15:00,52.8,52.81,52.7,52.71,113000.0,36.5277,36.5347,36.4586,36.4655,113000.0
2009-06-19 11:20:00,52.71,52.72,52.66,52.7,150100.0,36.4655,36.4724,36.4309,36.4586,150100.0
2009-06-19 11:25:00,52.7,52.7,52.48,52.48,111800.0,36.4586,36.4586,36.3064,36.3064,111800.0
2009-06-19 11:30:00,52.48,52.54,52.42,52.49,140400.0,36.3064,36.3479,36.2649,36.3133,140400.0
2009-06-19 11:35:00,52.48,52.56,52.46,52.46,118200.0,36.3064,36.3617,36.2925,36.2925,118200.0
2009-06-19 11:40:00,52.46,52.53,52.43,52.49,158500.0,36.2925,36.341,36.2718,36.3133,158500.0
2009-06-19 11:45:00,52.49,52.55,52.45,52.46,48800.0,36.3133,36.3548,36.2856,36.2925,48800.0
2009-06-19 11:50:00,52.45,52.64,52.45,52.62,93100.0,36.2856,36.4171,36.2856,36.4032,93100.0
2009-06-19 11:55:00,52.61,52.62,52.53,52.56,48600.0,36.3963,36.4032,36.341,36.3617,48600.0
2009-06-19 12:00:00,52.55,52.56,52.49,52.53,119500.0,36.3548,36.3617,36.3133,36.341,119500.0
2009-06-19 12:05:00,52.54,52.6,52.54,52.57,66300.0,36.3479,36.3894,36.3479,36.3686,66300.0
2009-06-19 12:10:00,52.57,52.6,52.51,52.57,64900.0,36.3686,36.3894,36.3271,36.3686,64900.0
2009-06-19 12:15:00,52.57,52.58,52.49,52.54,52800.0,36.3686,36.3755,36.3133,36.3479,52800.0
2009-06-19 12:20:00,52.54,52.56,52.48,52.52,50900.0,36.3479,36.3617,36.3064,36.334,50900.0
2009-06-19 12:25:00,52.52,52.54,52.46,52.48,54500.0,36.334,36.3479,36.2925,36.3064,54500.0
2009-06-19 12:30:00,52.48,52.51,52.42,52.44,69100.0,36.3064,36.3271,36.2649,36.2787,69100.0
2009-06-19 12:35:00,52.44,52.52,52.4,52.41,113300.0,36.2787,36.334,36.251,36.2579,113300.0
2009-06-19 12:40:00,52.42,52.45,52.32,52.35,102400.0,36.2649,36.2856,36.1957,36.2164,102400.0
2009-06-19 12:45:00,52.35,52.43,52.34,52.39,69100.0,36.2164,36.2718,36.2095,36.2441,69100.0
2009-06-19 12:50:00,52.39,52.51,52.39,52.44,75300.0,36.2441,36.3271,36.2441,36.2787,75300.0
2009-06-19 12:55:00,52.44,52.45,52.3,52.33,60300.0,36.2787,36.2856,36.1818,36.2026,60300.0
2009-06-19 13:00:00,52.33,52.37,52.31,52.35,39600.0,36.2026,36.2303,36.1888,36.2164,39600.0
2009-06-19 13:05:00,52.36,52.42,52.32,52.39,61400.0,36.2233,36.2649,36.1957,36.2441,61400.0
2009-06-19 13:10:00,52.4,52.4,52.37,52.38,48800.0,36.251,36.251,36.2303,36.2372,48800.0
2009-06-19 13:15:00,52.38,52.4,52.37,52.4,45600.0,36.2372,36.251,36.2303,36.251,45600.0
2009-06-19 13:20:00,52.39,52.41,52.37,52.39,45000.0,36.2441,36.2579,36.2303,36.2441,45000.0
2009-06-19 13:25:00,52.4,52.41,52.31,52.36,46000.0,36.251,36.2579,36.1888,36.2233,46000.0
2009-06-19 13:30:00,52.37,52.37,52.25,52.29,187600.0,36.2303,36.2303,36.1472,36.1749,187600.0
2009-06-19 13:35:00,52.29,52.31,52.25,52.29,94400.0,36.1749,36.1888,36.1472,36.1749,94400.0
2009-06-19 13:40:00,52.29,52.35,52.29,52.33,77200.0,36.1749,36.2164,36.1749,36.2026,77200.0
2009-06-19 13:45:00,52.34,52.34,52.21,52.26,78300.0,36.2095,36.2095,36.1196,36.1542,78300.0
2009-06-19 13:50:00,52.26,52.26,52.15,52.22,116000.0,36.1542,36.1542,36.0781,36.1265,116000.0
2009-06-19 13:55:00,52.22,52.23,52.11,52.19,91400.0,36.1265,36.1334,36.0504,36.1057,91400.0
2009-06-19 14:00:00,52.19,52.24,52.12,52.13,66700.0,36.1057,36.1403,36.0573,36.0642,66700.0
2009-06-19 14:05:00,52.15,52.2,52.13,52.19,80200.0,36.0781,36.1127,36.0642,36.1057,80200.0
2009-06-19 14:10:00,52.17,52.18,52.06,52.15,103200.0,36.0919,36.0988,36.0158,36.0781,103200.0
2009-06-19 14:15:00,52.14,52.15,52.07,52.15,80000.0,36.0711,36.0781,36.0227,36.0781,80000.0
2009-06-19 14:20:00,52.14,52.18,52.13,52.16,125900.0,36.0711,36.0988,36.0642,36.085,125900.0
2009-06-19 14:25:00,52.16,52.22,52.15,52.16,82100.0,36.085,36.1265,36.0781,36.085,82100.0
2009-06-19 14:30:00,52.16,52.25,52.14,52.24,62500.0,36.085,36.1472,36.0711,36.1403,62500.0
2009-06-19 14:35:00,52.24,52.28,52.17,52.2,66300.0,36.1403,36.168,36.0919,36.1127,66300.0
2009-06-19 14:40:00,52.2,52.25,52.19,52.23,48900.0,36.1127,36.1472,36.1057,36.1334,48900.0
2009-06-19 14:45:00,52.23,52.25,52.17,52.21,46800.0,36.1334,36.1472,36.0919,36.1196,46800.0
2009-06-19 14:50:00,52.22,52.29,52.21,52.27,51900.0,36.1265,36.1749,36.1196,36.1611,51900.0
2009-06-19 14:55:00,52.26,52.31,52.25,52.26,61700.0,36.1542,36.1888,36.1472,36.1542,61700.0
2009-06-19 15:00:00,52.26,52.33,52.25,52.27,78900.0,36.1542,36.2026,36.1472,36.1611,78900.0
2009-06-19 15:05:00,52.28,52.31,52.23,52.24,81700.0,36.168,36.1888,36.1334,36.1403,81700.0
2009-06-19 15:10:00,52.25,52.34,52.24,52.31,69700.0,36.1472,36.2095,36.1403,36.1888,69700.0
2009-06-19 15:15:00,52.3,52.44,52.3,52.4,126500.0,36.1818,36.2787,36.1818,36.251,126500.0
2009-06-19 15:20:00,52.41,52.44,52.36,52.36,102400.0,36.2579,36.2787,36.2233,36.2233,102400.0
2009-06-19 15:25:00,52.35,52.47,52.34,52.47,148300.0,36.2164,36.2994,36.2095,36.2994,148300.0
2009-06-19 15:30:00,52.47,52.57,52.47,52.51,201500.0,36.2994,36.3686,36.2994,36.3271,201500.0
2009-06-19 15:35:00,52.51,52.55,52.38,52.4,130700.0,36.3271,36.3548,36.2372,36.251,130700.0
2009-06-19 15:40:00,52.39,52.49,52.38,52.47,125400.0,36.2441,36.3133,36.2372,36.2994,125400.0
2009-06-19 15:45:00,52.47,52.52,52.33,52.48,225400.0,36.2994,36.334,36.2026,36.3064,225400.0
2009-06-19 15:50:00,52.48,52.56,52.4,52.51,406600.0,36.3064,36.3617,36.251,36.3271,406600.0
2009-06-19 15:55:00,52.52,52.56,52.18,52.33,722100.0,36.334,36.3617,36.0988,36.2026,722100.0
2009-06-22 09:30:00,51.54,51.79,50.95,51.51,489600.0,35.6561,35.829,35.2479,35.6353,489600.0
2009-06-22 09:35:00,51.5,51.67,51.34,51.49,272300.0,35.6284,35.746,35.5177,35.6215,272300.0
2009-06-22 09:40:00,51.48,51.54,51.0,51.1,276200.0,35.6145,35.6561,35.2825,35.3517,276200.0
2009-06-22 09:45:00,51.09,51.15,51.0,51.09,327100.0,35.3447,35.3862,35.2825,35.3447,327100.0
2009-06-22 09:50:00,51.08,51.4,51.05,51.3,318600.0,35.3378,35.5592,35.3171,35.49,318600.0
2009-06-22 09:55:00,51.3,51.4,51.15,51.16,221400.0,35.49,35.5592,35.3862,35.3932,221400.0
2009-06-22 10:00:00,51.17,51.24,51.09,51.18,154500.0,35.4001,35.4485,35.3447,35.407,154500.0
2009-06-22 10:05:00,51.18,51.26,51.17,51.18,128200.0,35.407,35.4623,35.4001,35.407,128200.0
2009-06-22 10:10:00,51.18,51.3,51.15,51.17,158200.0,35.407,35.49,35.3862,35.4001,158200.0
2009-06-22 10:15:00,51.17,51.28,51.1,51.1,125500.0,35.4001,35.4762,35.3517,35.3517,125500.0
2009-06-22 10:20:00,51.1,51.15,51.07,51.11,97000.0,35.3517,35.3862,35.3309,35.3586,97000.0
2009-06-22 10:25:00,51.12,51.16,51.09,51.11,64500.0,35.3655,35.3932,35.3447,35.3586,64500.0
2009-06-22 10:30:00,51.12,51.16,51.08,51.15,81700.0,35.3655,35.3932,35.3378,35.3862,81700.0
2009-06-22 10:35:00,51.16,51.26,51.12,51.19,150300.0,35.3932,35.4623,35.3655,35.4139,150300.0
2009-06-22 10:40:00,51.19,51.29,51.19,51.26,74700.0,35.4139,35.4831,35.4139,35.4623,74700.0
2009-06-22 10:45:00,51.25,51.35,51.24,51.33,108700.0,35.4554,35.5246,35.4485,35.5108,108700.0
2009-06-22 10:50:00,51.34,51.38,51.27,51.37,70200.0,35.5177,35.5454,35.4693,35.5384,70200.0
2009-06-22 10:55:00,51.37,51.47,51.32,51.33,97700.0,35.5384,35.6076,35.5039,35.5108,97700.0
2009-06-22 11:00:00,51.32,51.33,51.19,51.22,94700.0,35.5039,35.5108,35.4139,35.4347,94700.0
2009-06-22 11:05:00,51.22,51.39,51.22,51.34,71300.0,35.4347,35.5523,35.4347,35.5177,71300.0
2009-06-22 11:10:00,51.33,51.33,51.23,51.24,30000.0,35.5108,35.5108,35.4416,35.4485,30000.0
2009-06-22 11:15:00,51.23,51.26,51.2,51.25,47700.0,35.4416,35.4623,35.4208,35.4554,47700.0
2009-06-22 11:20:00,51.25,51.3,51.18,51.19,62900.0,35.4554,35.49,35.407,35.4139,62900.0
2009-06-22 11:25:00,51.18,51.3,51.18,51.26,69900.0,35.407,35.49,35.407,35.4623,69900.0
2009-06-22 11:30:00,51.26,51.33,51.21,51.29,63300.0,35.4623,35.5108,35.4278,35.4831,63300.0
2009-06-22 11:35:00,51.27,51.37,51.22,51.25,59100.0,35.4693,35.5384,35.4347,35.4554,59100.0
2009-06-22 11:40:00,51.25,51.35,51.25,51.29,32900.0,35.4554,35.5246,35.4554,35.4831,32900.0
2009-06-22 11:45:00,51.29,51.31,51.17,51.17,32900.0,35.4831,35.4969,35.4001,35.4001,32900.0
2009-06-22 11:50:00,51.16,51.27,51.12,51.27,47000.0,35.3932,35.4693,35.3655,35.4693,47000.0
2009-06-22 11:55:00,51.26,51.27,51.14,51.15,53600.0,35.4623,35.4693,35.3793,35.3862,53600.0
2009-06-22 12:00:00,51.14,51.16,51.09,51.1,43200.0,35.3793,35.3932,35.3447,35.3517,43200.0
2009-06-22 12:05:00,51.1,51.14,51.05,51.09,55600.0,35.3517,35.3793,35.3171,35.3447,55600.0
2009-06-22 12:10:00,51.09,51.13,51.05,51.1,37400.0,35.3447,35.3724,35.3171,35.3517,37400.0
2009-06-22 12:15:00,51.09,51.18,51.06,51.13,55100.0,35.3447,35.407,35.324,35.3724,55100.0
2009-06-22 12:20:00,51.12,51.16,51.06,51.12,123700.0,35.3655,35.3932,35.324,35.3655,123700.0
2009-06-22 12:25:00,51.12,51.19,51.08,51.09,49900.0,35.3655,35.4139,35.3378,35.3447,49900.0
2009-06-22 12:30:00,51.1,51.18,51.1,51.12,36700.0,35.3517,35.407,35.3517,35.3655,36700.0
2009-06-22 12:35:00,51.1,51.12,51.06,51.08,45300.0,35.3517,35.3655,35.324,35.3378,45300.0
2009-06-22 12:40:00,51.08,51.08,51.01,51.03,48200.0,35.3378,35.3378,35.2894,35.3032,48200.0
2009-06-22 12:45:00,51.02,51.03,51.0,51.0,81900.0,35.2963,35.3032,35.2825,35.2825,81900.0
2009-06-22 12:50:00,51.01,51.07,51.0,51.01,62600.0,35.2894,35.3309,35.2825,35.2894,62600.0
2009-06-22 12:55:00,51.02,51.09,51.01,51.08,31600.0,35.2963,35.3447,35.2894,35.3378,31600.0
2009-06-22 13:00:00,51.09,51.09,51.06,51.06,19700.0,35.3447,35.3447,35.324,35.324,19700.0
2009-06-22 13:05:00,51.06,51.11,51.06,51.07,30900.0,35.324,35.3586,35.324,35.3309,30900.0
2009-06-22 13:10:00,51.08,51.08,50.98,51.0,67100.0,35.3378,35.3378,35.2686,35.2825,67100.0
2009-06-22 13:15:00,51.0,51.06,51.0,51.02,55800.0,35.2825,35.324,35.2825,35.2963,55800.0
2009-06-22 13:20:00,51.03,51.06,51.0,51.0,19000.0,35.3032,35.324,35.2825,35.2825,19000.0
2009-06-22 13:25:00,51.0,51.05,50.99,51.02,55000.0,35.2825,35.3171,35.2756,35.2963,55000.0
2009-06-22 13:30:00,51.01,51.08,51.0,51.04,33900.0,35.2894,35.3378,35.2825,35.3102,33900.0
2009-06-22 13:35:00,51.03,51.09,51.01,51.02,68200.0,35.3032,35.3447,35.2894,35.2963,68200.0
2009-06-22 13:40:00,51.03,51.09,51.01,51.05,85400.0,35.3032,35.3447,35.2894,35.3171,85400.0
2009-06-22 13:45:00,51.07,51.07,51.02,51.04,39100.0,35.3309,35.3309,35.2963,35.3102,39100.0
2009-06-22 13:50:00,51.04,51.06,51.01,51.05,45000.0,35.3102,35.324,35.2894,35.3171,45000.0
2009-06-22 13:55:00,51.04,51.04,50.92,51.02,103500.0,35.3102,35.3102,35.2271,35.2963,103500.0
2009-06-22 14:00:00,51.03,51.04,50.99,51.03,61700.0,35.3032,35.3102,35.2756,35.3032,61700.0
2009-06-22 14:05:00,51.03,51.09,51.0,51.09,68600.0,35.3032,35.3447,35.2825,35.3447,68600.0
2009-06-22 14:10:00,51.09,51.11,51.05,51.07,41700.0,35.3447,35.3586,35.3171,35.3309,41700.0
2009-06-22 14:15:00,51.07,51.1,51.04,51.09,36600.0,35.3309,35.3517,35.3102,35.3447,36600.0
2009-06-22 14:20:00,51.09,51.15,51.06,51.15,85300.0,35.3447,35.3862,35.324,35.3862,85300.0
2009-06-22 14:25:00,51.15,51.22,51.15,51.18,65000.0,35.3862,35.4347,35.3862,35.407,65000.0
2009-06-22 14:30:00,51.19,51.25,51.17,51.24,71000.0,35.4139,35.4554,35.4001,35.4485,71000.0
2009-06-22 14:35:00,51.24,51.27,51.18,51.18,117100.0,35.4485,35.4693,35.407,35.407,117100.0
2009-06-22 14:40:00,51.18,51.19,51.1,51.12,54300.0,35.407,35.4139,35.3517,35.3655,54300.0
2009-06-22 14:45:00,51.12,51.13,51.04,51.11,65300.0,35.3655,35.3724,35.3102,35.3586,65300.0
2009-06-22 14:50:00,51.1,51.16,51.09,51.15,125800.0,35.3517,35.3932,35.3447,35.3862,125800.0
2009-06-22 14:55:00,51.14,51.18,51.11,51.16,45100.0,35.3793,35.407,35.3586,35.3932,45100.0
2009-06-22 15:00:00,51.16,51.21,51.1,51.1,98100.0,35.3932,35.4278,35.3517,35.3517,98100.0
2009-06-22 15:05:00,51.1,51.1,51.05,51.1,78900.0,35.3517,35.3517,35.3171,35.3517,78900.0
2009-06-22 15:10:00,51.09,51.1,50.97,51.01,86200.0,35.3447,35.3517,35.2617,35.2894,86200.0
2009-06-22 15:15:00,51.01,51.03,50.95,51.02,81200.0,35.2894,35.3032,35.2479,35.2963,81200.0
2009-06-22 15:20:00,51.02,51.09,50.97,51.03,232600.0,35.2963,35.3447,35.2617,35.3032,232600.0
2009-06-22 15:25:00,51.04,51.13,50.97,51.13,268000.0,35.3102,35.3724,35.2617,35.3724,268000.0
2009-06-22 15:30:00,51.14,51.18,51.09,51.15,143300.0,35.3793,35.407,35.3447,35.3862,143300.0
2009-06-22 15:35:00,51.15,51.31,51.15,51.31,118800.0,35.3862,35.4969,35.3862,35.4969,118800.0
2009-06-22 15:40:00,51.3,51.32,51.16,51.17,178200.0,35.49,35.5039,35.3932,35.4001,178200.0
2009-06-22 15:45:00,51.17,51.32,51.17,51.26,194200.0,35.4001,35.5039,35.4001,35.4623,194200.0
2009-06-22 15:50:00,51.25,51.25,51.11,51.14,268300.0,35.4554,35.4554,35.3586,35.3793,268300.0
2009-06-22 15:55:00,51.14,51.15,50.99,51.0,544600.0,35.3793,35.3862,35.2756,35.2825,544600.0
2009-06-23 09:30:00,51.05,51.37,50.94,51.19,208400.0,35.3171,35.5384,35.241,35.4139,208400.0
2009-06-23 09:35:00,51.2,51.2,50.93,50.98,131400.0,35.4208,35.4208,35.2341,35.2686,131400.0
2009-06-23 09:40:00,50.98,51.23,50.98,51.14,144900.0,35.2686,35.4416,35.2686,35.3793,144900.0
2009-06-23 09:45:00,51.14,51.27,51.1,51.15,90000.0,35.3793,35.4693,35.3517,35.3862,90000.0
2009-06-23 09:50:00,51.18,51.19,51.1,51.18,139100.0,35.407,35.4139,35.3517,35.407,139100.0
2009-06-23 09:55:00,51.18,51.25,51.1,51.14,98400.0,35.407,35.4554,35.3517,35.3793,98400.0
2009-06-23 10:00:00,51.13,51.16,50.95,51.0,166600.0,35.3724,35.3932,35.2479,35.2825,166600.0
2009-06-23 10:05:00,51.0,51.03,50.92,50.93,141700.0,35.2825,35.3032,35.2271,35.2341,141700.0
2009-06-23 10:10:00,50.93,51.05,50.93,51.01,131400.0,35.2341,35.3171,35.2341,35.2894,131400.0
2009-06-23 10:15:00,51.01,51.04,50.96,50.98,126700.0,35.2894,35.3102,35.2548,35.2686,126700.0
2009-06-23 10:20:00,50.97,51.05,50.96,51.02,115600.0,35.2617,35.3171,35.2548,35.2963,115600.0
2009-06-23 10:25:00,51.01,51.06,51.0,51.05,93700.0,35.2894,35.324,35.2825,35.3171,93700.0
2009-06-23 10:30:00,51.06,51.18,51.05,51.11,117500.0,35.324,35.407,35.3171,35.3586,117500.0
2009-06-23 10:35:00,51.12,51.28,51.11,51.27,114100.0,35.3655,35.4762,35.3586,35.4693,114100.0
2009-06-23 10:40:00,51.26,51.28,51.19,51.25,96800.0,35.4623,35.4762,35.4139,35.4554,96800.0
2009-06-23 10:45:00,51.25,51.36,51.24,51.3,96900.0,35.4554,35.5315,35.4485,35.49,96900.0
2009-06-23 10:50:00,51.3,51.52,51.29,51.44,178200.0,35.49,35.6422,35.4831,35.5869,178200.0
2009-06-23 10:55:00,51.44,51.52,51.44,51.48,114100.0,35.5869,35.6422,35.5869,35.6145,114100.0
2009-06-23 11:00:00,51.48,51.49,51.36,51.37,82900.0,35.6145,35.6215,35.5315,35.5384,82900.0
2009-06-23 11:05:00,51.37,51.39,51.28,51.28,93200.0,35.5384,35.5523,35.4762,35.4762,93200.0
2009-06-23 11:10:00,51.29,51.32,51.27,51.29,52900.0,35.4831,35.5039,35.4693,35.4831,52900.0
2009-06-23 11:15:00,51.28,51.3,51.17,51.28,74800.0,35.4762,35.49,35.4001,35.4762,74800.0
2009-06-23 11:20:00,51.28,51.3,51.21,51.25,109500.0,35.4762,35.49,35.4278,35.4554,109500.0
2009-06-23 11:25:00,51.24,51.31,51.2,51.22,75400.0,35.4485,35.4969,35.4208,35.4347,75400.0
2009-06-23 11:30:00,51.24,51.24,51.19,51.23,83300.0,35.4485,35.4485,35.4139,35.4416,83300.0
2009-06-23 11:35:00,51.22,51.32,51.22,51.26,110800.0,35.4347,35.5039,35.4347,35.4623,110800.0
2009-06-23 11:40:00,51.27,51.32,51.25,51.28,97000.0,35.4693,35.5039,35.4554,35.4762,97000.0
2009-06-23 11:45:00,51.28,51.28,51.2,51.23,117200.0,35.4762,35.4762,35.4208,35.4416,117200.0
2009-06-23 11:50:00,51.23,51.24,51.11,51.14,48600.0,35.4416,35.4485,35.3586,35.3793,48600.0
2009-06-23 11:55:00,51.13,51.13,51.01,51.08,45600.0,35.3724,35.3724,35.2894,35.3378,45600.0
2009-06-23 12:00:00,51.09,51.18,51.07,51.13,50400.0,35.3447,35.407,35.3309,35.3724,50400.0
2009-06-23 12:05:00,51.12,51.16,51.04,51.06,70200.0,35.3655,35.3932,35.3102,35.324,70200.0
2009-06-23 12:10:00,51.05,51.07,51.04,51.06,72500.0,35.3171,35.3309,35.3102,35.324,72500.0
2009-06-23 12:15:00,51.05,51.12,51.04,51.12,56500.0,35.3171,35.3655,35.3102,35.3655,56500.0
2009-06-23 12:20:00,51.12,51.15,51.11,51.12,64900.0,35.3655,35.3862,35.3586,35.3655,64900.0
2009-06-23 12:25:00,51.12,51.12,51.0,51.1,83500.0,35.3655,35.3655,35.2825,35.3517,83500.0
2009-06-23 12:30:00,51.1,51.11,51.08,51.11,32500.0,35.3517,35.3586,35.3378,35.3586,32500.0
2009-06-23 12:35:00,51.11,51.13,51.07,51.08,73400.0,35.3586,35.3724,35.3309,35.3378,73400.0
2009-06-23 12:40:00,51.08,51.17,51.04,51.17,64800.0,35.3378,35.4001,35.3102,35.4001,64800.0
2009-06-23 12:45:00,51.17,51.18,51.1,51.13,69900.0,35.4001,35.407,35.3517,35.3724,69900.0
2009-06-23 12:50:00,51.13,51.14,51.02,51.03,72200.0,35.3724,35.3793,35.2963,35.3032,72200.0
2009-06-23 12:55:00,51.04,51.05,51.01,51.03,116600.0,35.3102,35.3171,35.2894,35.3032,116600.0
2009-06-23 13:00:00,51.04,51.07,51.03,51.04,107000.0,35.3102,35.3309,35.3032,35.3102,107000.0
2009-06-23 13:05:00,51.03,51.05,50.99,51.04,103300.0,35.3032,35.3171,35.2756,35.3102,103300.0
2009-06-23 13:10:00,51.04,51.09,51.03,51.07,59600.0,35.3102,35.3447,35.3032,35.3309,59600.0
2009-06-23 13:15:00,51.08,51.13,51.07,51.11,38900.0,35.3378,35.3724,35.3309,35.3586,38900.0
2009-06-23 13:20:00,51.1,51.17,51.1,51.15,50600.0,35.3517,35.4001,35.3517,35.3862,50600.0
2009-06-23 13:25:00,51.15,51.18,51.11,51.17,56700.0,35.3862,35.407,35.3586,35.4001,56700.0
2009-06-23 13:30:00,51.17,51.25,51.12,51.15,105100.0,35.4001,35.4554,35.3655,35.3862,105100.0
2009-06-23 13:35:00,51.15,51.17,51.13,51.16,83300.0,35.3862,35.4001,35.3724,35.3932,83300.0
2009-06-23 13:40:00,51.15,51.17,51.09,51.16,49000.0,35.3862,35.4001,35.3447,35.3932,49000.0
2009-06-23 13:45:00,51.15,51.17,51.14,51.14,28600.0,35.3862,35.4001,35.3793,35.3793,28600.0
2009-06-23 13:50:00,51.13,51.2,51.12,51.14,50400.0,35.3724,35.4208,35.3655,35.3793,50400.0
2009-06-23 13:55:00,51.13,51.14,51.06,51.1,46200.0,35.3724,35.3793,35.324,35.3517,46200.0
2009-06-23 14:00:00,51.1,51.11,51.06,51.08,47600.0,35.3517,35.3586,35.324,35.3378,47600.0
2009-06-23 14:05:00,51.08,51.15,51.08,51.13,37200.0,35.3378,35.3862,35.3378,35.3724,37200.0
2009-06-23 14:10:00,51.13,51.15,51.11,51.15,30800.0,35.3724,35.3862,35.3586,35.3862,30800.0
2009-06-23 14:15:00,51.15,51.2,51.12,51.13,51300.0,35.3862,35.4208,35.3655,35.3724,51300.0
2009-06-23 14:20:00,51.13,51.18,51.12,51.14,40900.0,35.3724,35.407,35.3655,35.3793,40900.0
2009-06-23 14:25:00,51.16,51.19,51.13,51.19,86100.0,35.3932,35.4139,35.3724,35.4139,86100.0
2009-06-23 14:30:00,51.18,51.2,51.11,51.12,28600.0,35.407,35.4208,35.3586,35.3655,28600.0
2009-06-23 14:35:00,51.12,51.14,51.07,51.09,77600.0,35.3655,35.3793,35.3309,35.3447,77600.0
2009-06-23 14:40:00,51.1,51.1,51.05,51.08,129900.0,35.3517,35.3517,35.3171,35.3378,129900.0
2009-06-23 14:45:00,51.07,51.12,51.04,51.04,94500.0,35.3309,35.3655,35.3102,35.3102,94500.0
2009-06-23 14:50:00,51.04,51.13,51.04,51.1,88000.0,35.3102,35.3724,35.3102,35.3517,88000.0
2009-06-23 14:55:00,51.11,51.12,51.05,51.06,147700.0,35.3586,35.3655,35.3171,35.324,147700.0
2009-06-23 15:00:00,51.07,51.12,51.05,51.11,63900.0,35.3309,35.3655,35.3171,35.3586,63900.0
2009-06-23 15:05:00,51.11,51.12,51.03,51.12,79600.0,35.3586,35.3655,35.3032,35.3655,79600.0
2009-06-23 15:10:00,51.12,51.14,51.05,51.13,107100.0,35.3655,35.3793,35.3171,35.3724,107100.0
2009-06-23 15:15:00,51.13,51.17,51.1,51.15,67600.0,35.3724,35.4001,35.3517,35.3862,67600.0
2009-06-23 15:20:00,51.17,51.2,51.1,51.1,100600.0,35.4001,35.4208,35.3517,35.3517,100600.0
2009-06-23 15:25:00,51.11,51.2,51.1,51.19,117400.0,35.3586,35.4208,35.3517,35.4139,117400.0
2009-06-23 15:30:00,51.19,51.2,51.1,51.15,218500.0,35.4139,35.4208,35.3517,35.3862,218500.0
2009-06-23 15:35:00,51.15,51.16,51.09,51.1,128300.0,35.3862,35.3932,35.3447,35.3517,128300.0
2009-06-23 15:40:00,51.11,51.11,51.08,51.1,100700.0,35.3586,35.3586,35.3378,35.3517,100700.0
2009-06-23 15:45:00,51.09,51.2,51.06,51.18,200600.0,35.3447,35.4208,35.324,35.407,200600.0
2009-06-23 15:50:00,51.18,51.24,51.1,51.12,210400.0,35.407,35.4485,35.3517,35.3655,210400.0
2009-06-23 15:55:00,51.12,51.2,51.03,51.12,334600.0,35.3655,35.4208,35.3032,35.3655,334600.0
2009-06-24 09:30:00,51.0,51.39,50.95,50.96,181700.0,35.2825,35.5523,35.2479,35.2548,181700.0
2009-06-24 09:35:00,50.95,51.06,50.81,50.88,186800.0,35.2479,35.324,35.151,35.1995,186800.0
2009-06-24 09:40:00,50.86,50.88,50.7,50.81,146600.0,35.1856,35.1995,35.0749,35.151,146600.0
2009-06-24 09:45:00,50.79,50.97,50.77,50.94,175200.0,35.1372,35.2617,35.1234,35.241,175200.0
2009-06-24 09:50:00,50.95,51.13,50.9,51.05,99100.0,35.2479,35.3724,35.2133,35.3171,99100.0
2009-06-24 09:55:00,51.03,51.08,50.96,51.01,138800.0,35.3032,35.3378,35.2548,35.2894,138800.0
2009-06-24 10:00:00,51.0,51.04,50.92,51.01,103600.0,35.2825,35.3102,35.2271,35.2894,103600.0
2009-06-24 10:05:00,51.01,51.22,50.95,51.11,246300.0,35.2894,35.4347,35.2479,35.3586,246300.0
2009-06-24 10:10:00,51.11,51.17,51.1,51.13,83400.0,35.3586,35.4001,35.3517,35.3724,83400.0
2009-06-24 10:15:00,51.12,51.15,51.06,51.09,179700.0,35.3655,35.3862,35.324,35.3447,179700.0
2009-06-24 10:20:00,51.1,51.16,51.07,51.13,133100.0,35.3517,35.3932,35.3309,35.3724,133100.0
2009-06-24 10:25:00,51.13,51.16,51.09,51.12,58800.0,35.3724,35.3932,35.3447,35.3655,58800.0
2009-06-24 10:30:00,51.11,51.15,51.08,51.1,88700.0,35.3586,35.3862,35.3378,35.3517,88700.0
2009-06-24 10:35:00,51.12,51.21,51.11,51.18,73200.0,35.3655,35.4278,35.3586,35.407,73200.0
2009-06-24 10:40:00,51.19,51.19,51.04,51.1,107800.0,35.4139,35.4139,35.3102,35.3517,107800.0
2009-06-24 10:45:00,51.1,51.15,51.03,51.15,79700.0,35.3517,35.3862,35.3032,35.3862,79700.0
2009-06-24 10:50:00,51.15,51.26,51.08,51.11,128500.0,35.3862,35.4623,35.3378,35.3586,128500.0
2009-06-24 10:55:00,51.1,51.15,51.07,51.08,102000.0,35.3517,35.3862,35.3309,35.3378,102000.0
2009-06-24 11:00:00,51.08,51.16,51.0,51.04,196300.0,35.3378,35.3932,35.2825,35.3102,196300.0
2009-06-24 11:05:00,51.04,51.04,50.95,50.97,37800.0,35.3102,35.3102,35.2479,35.2617,37800.0
2009-06-24 11:10:00,50.97,50.99,50.9,50.9,148200.0,35.2617,35.2756,35.2133,35.2133,148200.0
2009-06-24 11:15:00,50.91,50.95,50.85,50.87,136900.0,35.2202,35.2479,35.1787,35.1925,136900.0
2009-06-24 11:20:00,50.88,51.07,50.88,50.93,106500.0,35.1995,35.3309,35.1995,35.2341,106500.0
2009-06-24 11:25:00,50.93,51.01,50.9,50.96,117900.0,35.2341,35.2894,35.2133,35.2548,117900.0
2009-06-24 11:30:00,50.97,51.01,50.87,50.9,121700.0,35.2617,35.2894,35.1925,35.2133,121700.0
2009-06-24 11:35:00,50.9,50.94,50.84,50.88,190800.0,35.2133,35.241,35.1718,35.1995,190800.0
2009-06-24 11:40:00,50.88,50.92,50.83,50.91,126000.0,35.1995,35.2271,35.1649,35.2202,126000.0
2009-06-24 11:45:00,50.92,50.93,50.82,50.84,131500.0,35.2271,35.2341,35.158,35.1718,131500.0
2009-06-24 11:50:00,50.85,50.87,50.79,50.79,182500.0,35.1787,35.1925,35.1372,35.1372,182500.0
2009-06-24 11:55:00,50.78,50.87,50.76,50.85,90100.0,35.1303,35.1925,35.1164,35.1787,90100.0
2009-06-24 12:00:00,50.85,51.02,50.84,51.02,62500.0,35.1787,35.2963,35.1718,35.2963,62500.0
2009-06-24 12:05:00,51.02,51.05,50.96,51.01,74600.0,35.2963,35.3171,35.2548,35.2894,74600.0
2009-06-24 12:10:00,51.01,51.01,50.97,50.99,25600.0,35.2894,35.2894,35.2617,35.2756,25600.0
2009-06-24 12:15:00,50.99,51.05,50.93,51.05,49400.0,35.2756,35.3171,35.2341,35.3171,49400.0
2009-06-24 12:20:00,51.05,51.07,50.99,51.0,63400.0,35.3171,35.3309,35.2756,35.2825,63400.0
2009-06-24 12:25:00,51.01,51.01,50.98,50.98,15000.0,35.2894,35.2894,35.2686,35.2686,15000.0
2009-06-24 12:30:00,50.98,50.99,50.96,50.99,14100.0,35.2686,35.2756,35.2548,35.2756,14100.0
2009-06-24 12:35:00,50.98,51.01,50.98,50.99,33300.0,35.2686,35.2894,35.2686,35.2756,33300.0
2009-06-24 12:40:00,50.99,51.0,50.94,50.95,39600.0,35.2756,35.2825,35.241,35.2479,39600.0
2009-06-24 12:45:00,50.94,50.98,50.92,50.94,35500.0,35.241,35.2686,35.2271,35.241,35500.0
2009-06-24 12:50:00,50.94,50.95,50.92,50.95,32800.0,35.241,35.2479,35.2271,35.2479,32800.0
2009-06-24 12:55:00,50.95,50.95,50.93,50.95,33600.0,35.2479,35.2479,35.2341,35.2479,33600.0
2009-06-24 13:00:00,50.94,51.0,50.91,51.0,40400.0,35.241,35.2825,35.2202,35.2825,40400.0
2009-06-24 13:05:00,51.0,51.0,50.91,51.0,77000.0,35.2825,35.2825,35.2202,35.2825,77000.0
2009-06-24 13:10:00,50.99,51.0,50.97,50.98,15000.0,35.2756,35.2825,35.2617,35.2686,15000.0
2009-06-24 13:15:00,50.98,51.0,50.97,51.0,16500.0,35.2686,35.2825,35.2617,35.2825,16500.0
2009-06-24 13:20:00,51.01,51.07,50.99,51.07,40900.0,35.2894,35.3309,35.2756,35.3309,40900.0
2009-06-24 13:25:00,51.07,51.15,51.06,51.14,43000.0,35.3309,35.3862,35.324,35.3793,43000.0
2009-06-24 13:30:00,51.14,51.15,51.08,51.08,41400.0,35.3793,35.3862,35.3378,35.3378,41400.0
2009-06-24 13:35:00,51.09,51.17,51.08,51.17,40300.0,35.3447,35.4001,35.3378,35.4001,40300.0
2009-06-24 13:40:00,51.17,51.22,51.17,51.2,29400.0,35.4001,35.4347,35.4001,35.4208,29400.0
2009-06-24 13:45:00,51.2,51.22,51.14,51.15,37500.0,35.4208,35.4347,35.3793,35.3862,37500.0
2009-06-24 13:50:00,51.15,51.17,51.07,51.07,63500.0,35.3862,35.4001,35.3309,35.3309,63500.0
2009-06-24 13:55:00,51.07,51.12,51.05,51.11,51400.0,35.3309,35.3655,35.3171,35.3586,51400.0
2009-06-24 14:00:00,51.1,51.19,51.1,51.15,42100.0,35.3517,35.4139,35.3517,35.3862,42100.0
2009-06-24 14:05:00,51.15,51.16,51.09,51.1,35500.0,35.3862,35.3932,35.3447,35.3517,35500.0
2009-06-24 14:10:00,51.09,51.16,51.0,51.02,33800.0,35.3447,35.3932,35.2825,35.2963,33800.0
2009-06-24 14:15:00,51.0,51.06,50.81,50.86,91100.0,35.2825,35.324,35.151,35.1856,91100.0
2009-06-24 14:20:00,50.86,50.96,50.8,50.88,112200.0,35.1856,35.2548,35.1441,35.1995,112200.0
2009-06-24 14:25:00,50.88,51.04,50.74,50.82,89800.0,35.1995,35.3102,35.1026,35.158,89800.0
2009-06-24 14:30:00,50.8,50.81,50.69,50.76,91300.0,35.1441,35.151,35.068,35.1164,91300.0
2009-06-24 14:35:00,50.77,50.77,50.67,50.69,85700.0,35.1234,35.1234,35.0542,35.068,85700.0
2009-06-24 14:40:00,50.68,50.78,50.66,50.77,73700.0,35.0611,35.1303,35.0473,35.1234,73700.0
2009-06-24 14:45:00,50.77,50.84,50.76,50.77,81300.0,35.1234,35.1718,35.1164,35.1234,81300.0
2009-06-24 14:50:00,50.76,50.87,50.74,50.83,80700.0,35.1164,35.1925,35.1026,35.1649,80700.0
2009-06-24 14:55:00,50.82,50.88,50.77,50.81,59500.0,35.158,35.1995,35.1234,35.151,59500.0
2009-06-24 15:00:00,50.81,50.86,50.79,50.83,103900.0,35.151,35.1856,35.1372,35.1649,103900.0
2009-06-24 15:05:00,50.83,50.85,50.69,50.73,118000.0,35.1649,35.1787,35.068,35.0957,118000.0
2009-06-24 15:10:00,50.74,50.82,50.68,50.82,151100.0,35.1026,35.158,35.0611,35.158,151100.0
2009-06-24 15:15:00,50.82,50.92,50.78,50.88,123200.0,35.158,35.2271,35.1303,35.1995,123200.0
2009-06-24 15:20:00,50.88,51.02,50.85,50.97,101000.0,35.1995,35.2963,35.1787,35.2617,101000.0
2009-06-24 15:25:00,51.0,51.0,50.94,50.97,84300.0,35.2825,35.2825,35.241,35.2617,84300.0
2009-06-24 15:30:00,50.94,51.06,50.94,51.05,113500.0,35.241,35.324,35.241,35.3171,113500.0
2009-06-24 15:35:00,51.05,51.13,50.96,51.13,114500.0,35.3171,35.3724,35.2548,35.3724,114500.0
2009-06-24 15:40:00,51.13,51.13,50.98,51.01,100600.0,35.3724,35.3724,35.2686,35.2894,100600.0
2009-06-24 15:45:00,51.01,51.11,51.01,51.06,127500.0,35.2894,35.3586,35.2894,35.324,127500.0
2009-06-24 15:50:00,51.06,51.11,50.97,50.98,212500.0,35.324,35.3586,35.2617,35.2686,212500.0
2009-06-24 15:55:00,50.98,51.08,50.95,50.99,405700.0,35.2686,35.3378,35.2479,35.2756,405700.0
2009-06-25 09:30:00,51.15,51.16,50.65,51.09,172000.0,35.3862,35.3932,35.0403,35.3447,172000.0
2009-06-25 09:35:00,51.1,51.19,50.93,51.19,154500.0,35.3517,35.4139,35.2341,35.4139,154500.0
2009-06-25 09:40:00,51.19,51.24,50.95,51.04,94100.0,35.4139,35.4485,35.2479,35.3102,94100.0
2009-06-25 09:45:00,51.04,51.06,50.93,50.99,76900.0,35.3102,35.324,35.2341,35.2756,76900.0
2009-06-25 09:50:00,50.99,51.1,50.98,51.08,108900.0,35.2756,35.3517,35.2686,35.3378,108900.0
2009-06-25 09:55:00,51.08,51.25,51.08,51.2,124700.0,35.3378,35.4554,35.3378,35.4208,124700.0
2009-06-25 10:00:00,51.2,51.45,51.2,51.38,97900.0,35.4208,35.5938,35.4208,35.5454,97900.0
2009-06-25 10:05:00,51.38,51.43,51.36,51.42,78900.0,35.5454,35.58,35.5315,35.573,78900.0
2009-06-25 10:10:00,51.42,51.56,51.4,51.56,93200.0,35.573,35.6699,35.5592,35.6699,93200.0
2009-06-25 10:15:00,51.57,51.76,51.52,51.7,123000.0,35.6768,35.8083,35.6422,35.7667,123000.0
2009-06-25 10:20:00,51.7,51.84,51.67,51.81,206900.0,35.7667,35.8636,35.746,35.8428,206900.0
2009-06-25 10:25:00,51.8,51.82,51.75,51.78,150100.0,35.8359,35.8498,35.8013,35.8221,150100.0
2009-06-25 10:30:00,51.78,51.86,51.7,51.85,101900.0,35.8221,35.8774,35.7667,35.8705,101900.0
2009-06-25 10:35:00,51.85,51.99,51.84,51.94,131800.0,35.8705,35.9674,35.8636,35.9328,131800.0
2009-06-25 10:40:00,51.94,51.95,51.83,51.85,83000.0,35.9328,35.9397,35.8567,35.8705,83000.0
2009-06-25 10:45:00,51.85,51.85,51.71,51.78,67000.0,35.8705,35.8705,35.7737,35.8221,67000.0
2009-06-25 10:50:00,51.77,51.84,51.73,51.82,47700.0,35.8152,35.8636,35.7875,35.8498,47700.0
2009-06-25 10:55:00,51.82,51.83,51.73,51.74,48100.0,35.8498,35.8567,35.7875,35.7944,48100.0
2009-06-25 11:00:00,51.74,51.78,51.67,51.74,67300.0,35.7944,35.8221,35.746,35.7944,67300.0
2009-06-25 11:05:00,51.74,51.77,51.69,51.73,59300.0,35.7944,35.8152,35.7598,35.7875,59300.0
2009-06-25 11:10:00,51.74,51.75,51.63,51.68,42100.0,35.7944,35.8013,35.7183,35.7529,42100.0
2009-06-25 11:15:00,51.68,51.76,51.66,51.76,46100.0,35.7529,35.8083,35.7391,35.8083,46100.0
2009-06-25 11:20:00,51.76,51.76,51.7,51.73,74000.0,35.8083,35.8083,35.7667,35.7875,74000.0
2009-06-25 11:25:00,51.74,51.79,51.73,51.79,52600.0,35.7944,35.829,35.7875,35.829,52600.0
2009-06-25 11:30:00,51.8,51.96,51.8,51.92,58900.0,35.8359,35.9466,35.8359,35.9189,58900.0
2009-06-25 11:35:00,51.93,52.0,51.89,51.89,117800.0,35.9259,35.9743,35.8982,35.8982,117800.0
2009-06-25 11:40:00,51.9,51.95,51.89,51.9,67600.0,35.9051,35.9397,35.8982,35.9051,67600.0
2009-06-25 11:45:00,51.89,52.0,51.89,51.99,55100.0,35.8982,35.9743,35.8982,35.9674,55100.0
2009-06-25 11:50:00,51.97,52.04,51.96,52.02,59600.0,35.9535,36.002,35.9466,35.9881,59600.0
2009-06-25 11:55:00,52.02,52.05,51.96,51.99,121800.0,35.9881,36.0089,35.9466,35.9674,121800.0
2009-06-25 12:00:00,52.0,52.05,51.96,52.05,102400.0,35.9743,36.0089,35.9466,36.0089,102400.0
2009-06-25 12:05:00,52.05,52.15,52.04,52.08,144300.0,36.0089,36.0781,36.002,36.0296,144300.0
2009-06-25 12:10:00,52.09,52.11,52.0,52.01,72700.0,36.0366,36.0504,35.9743,35.9812,72700.0
2009-06-25 12:15:00,52.01,52.11,52.0,52.1,55600.0,35.9812,36.0504,35.9743,36.0435,55600.0
2009-06-25 12:20:00,52.1,52.11,52.08,52.09,67700.0,36.0435,36.0504,36.0296,36.0366,67700.0
2009-06-25 12:25:00,52.09,52.09,52.05,52.08,40700.0,36.0366,36.0366,36.0089,36.0296,40700.0
2009-06-25 12:30:00,52.09,52.12,52.04,52.05,54500.0,36.0366,36.0573,36.002,36.0089,54500.0
2009-06-25 12:35:00,52.05,52.05,52.0,52.01,61000.0,36.0089,36.0089,35.9743,35.9812,61000.0
2009-06-25 12:40:00,52.01,52.06,52.01,52.06,39200.0,35.9812,36.0158,35.9812,36.0158,39200.0
2009-06-25 12:45:00,52.06,52.07,51.99,52.0,31000.0,36.0158,36.0227,35.9674,35.9743,31000.0
2009-06-25 12:50:00,52.0,52.05,51.99,52.04,69200.0,35.9743,36.0089,35.9674,36.002,69200.0
2009-06-25 12:55:00,52.04,52.04,52.0,52.0,34500.0,36.002,36.002,35.9743,35.9743,34500.0
2009-06-25 13:00:00,52.0,52.04,51.98,52.02,50000.0,35.9743,36.002,35.9605,35.9881,50000.0
2009-06-25 13:05:00,52.02,52.09,51.98,52.06,104900.0,35.9881,36.0366,35.9605,36.0158,104900.0
2009-06-25 13:10:00,52.05,52.13,52.03,52.08,58700.0,36.0089,36.0642,35.995,36.0296,58700.0
2009-06-25 13:15:00,52.07,52.12,51.97,52.1,206500.0,36.0227,36.0573,35.9535,36.0435,206500.0
2009-06-25 13:20:00,52.1,52.1,52.0,52.03,122100.0,36.0435,36.0435,35.9743,35.995,122100.0
2009-06-25 13:25:00,52.03,52.05,51.99,52.03,58000.0,35.995,36.0089,35.9674,35.995,58000.0
2009-06-25 13:30:00,52.03,52.06,51.95,51.97,97200.0,35.995,36.0158,35.9397,35.9535,97200.0
2009-06-25 13:35:00,51.98,52.03,51.97,52.03,51900.0,35.9605,35.995,35.9535,35.995,51900.0
2009-06-25 13:40:00,52.02,52.04,51.95,51.96,27500.0,35.9881,36.002,35.9397,35.9466,27500.0
2009-06-25 13:45:00,51.96,52.0,51.86,51.92,98300.0,35.9466,35.9743,35.8774,35.9189,98300.0
2009-06-25 13:50:00,51.91,51.91,51.82,51.85,116100.0,35.912,35.912,35.8498,35.8705,116100.0
2009-06-25 13:55:00,51.85,51.89,51.8,51.84,49600.0,35.8705,35.8982,35.8359,35.8636,49600.0
2009-06-25 14:00:00,51.84,51.85,51.78,51.81,147500.0,35.8636,35.8705,35.8221,35.8428,147500.0
2009-06-25 14:05:00,51.81,51.81,51.73,51.75,140600.0,35.8428,35.8428,35.7875,35.8013,140600.0
2009-06-25 14:10:00,51.74,51.79,51.72,51.75,60200.0,35.7944,35.829,35.7806,35.8013,60200.0
2009-06-25 14:15:00,51.75,51.77,51.69,51.75,77400.0,35.8013,35.8152,35.7598,35.8013,77400.0
2009-06-25 14:20:00,51.75,51.77,51.68,51.75,98400.0,35.8013,35.8152,35.7529,35.8013,98400.0
2009-06-25 14:25:00,51.75,51.81,51.75,51.8,87200.0,35.8013,35.8428,35.8013,35.8359,87200.0
2009-06-25 14:30:00,51.8,51.92,51.76,51.9,108300.0,35.8359,35.9189,35.8083,35.9051,108300.0
2009-06-25 14:35:00,51.9,51.97,51.88,51.89,87400.0,35.9051,35.9535,35.8913,35.8982,87400.0
2009-06-25 14:40:00,51.89,51.91,51.87,51.88,98800.0,35.8982,35.912,35.8844,35.8913,98800.0
2009-06-25 14:45:00,51.88,52.0,51.87,51.98,59600.0,35.8913,35.9743,35.8844,35.9605,59600.0
2009-06-25 14:50:00,51.98,52.0,51.89,51.93,73300.0,35.9605,35.9743,35.8982,35.9259,73300.0
2009-06-25 14:55:00,51.94,51.98,51.92,51.93,86800.0,35.9328,35.9605,35.9189,35.9259,86800.0
2009-06-25 15:00:00,51.93,51.97,51.87,51.92,77300.0,35.9259,35.9535,35.8844,35.9189,77300.0
2009-06-25 15:05:00,51.92,52.0,51.91,51.96,105800.0,35.9189,35.9743,35.912,35.9466,105800.0
2009-06-25 15:10:00,51.96,52.03,51.95,52.01,142800.0,35.9466,35.995,35.9397,35.9812,142800.0
2009-06-25 15:15:00,52.0,52.02,51.91,51.95,145700.0,35.9743,35.9881,35.912,35.9397,145700.0
2009-06-25 15:20:00,51.95,51.97,51.87,51.9,114300.0,35.9397,35.9535,35.8844,35.9051,114300.0
2009-06-25 15:25:00,51.9,51.96,51.89,51.93,68500.0,35.9051,35.9466,35.8982,35.9259,68500.0
2009-06-25 15:30:00,51.93,51.96,51.83,51.84,90400.0,35.9259,35.9466,35.8567,35.8636,90400.0
2009-06-25 15:35:00,51.87,51.89,51.76,51.79,164900.0,35.8844,35.8982,35.8083,35.829,164900.0
2009-06-25 15:40:00,51.8,51.85,51.78,51.83,95000.0,35.8359,35.8705,35.8221,35.8567,95000.0
2009-06-25 15:45:00,51.83,51.97,51.79,51.96,244800.0,35.8567,35.9535,35.829,35.9466,244800.0
2009-06-25 15:50:00,51.96,51.97,51.87,51.95,178200.0,35.9466,35.9535,35.8844,35.9397,178200.0
2009-06-25 15:55:00,51.95,51.99,51.85,51.92,398800.0,35.9397,35.9674,35.8705,35.9189,398800.0
2009-06-26 09:30:00,51.44,51.73,51.01,51.56,220100.0,35.5869,35.7875,35.2894,35.6699,220100.0
2009-06-26 09:35:00,51.6,51.69,51.43,51.53,64800.0,35.6976,35.7598,35.58,35.6491,64800.0
2009-06-26 09:40:00,51.51,51.65,51.47,51.65,55300.0,35.6353,35.7322,35.6076,35.7322,55300.0
2009-06-26 09:45:00,51.63,51.85,51.6,51.84,113400.0,35.7183,35.8705,35.6976,35.8636,113400.0
2009-06-26 09:50:00,51.86,51.91,51.63,51.69,127600.0,35.8774,35.912,35.7183,35.7598,127600.0
2009-06-26 09:55:00,51.68,51.71,51.45,51.5,71000.0,35.7529,35.7737,35.5938,35.6284,71000.0
2009-06-26 10:00:00,51.5,51.55,51.47,51.53,69300.0,35.6284,35.663,35.6076,35.6491,69300.0
2009-06-26 10:05:00,51.52,51.55,51.43,51.54,57800.0,35.6422,35.663,35.58,35.6561,57800.0
2009-06-26 10:10:00,51.53,51.63,51.52,51.58,55500.0,35.6491,35.7183,35.6422,35.6837,55500.0
2009-06-26 10:15:00,51.58,51.65,51.56,51.65,71800.0,35.6837,35.7322,35.6699,35.7322,71800.0
2009-06-26 10:20:00,51.64,51.83,51.64,51.81,70200.0,35.7252,35.8567,35.7252,35.8428,70200.0
2009-06-26 10:25:00,51.8,51.81,51.69,51.69,71500.0,35.8359,35.8428,35.7598,35.7598,71500.0
2009-06-26 10:30:00,51.7,51.73,51.68,51.69,165700.0,35.7667,35.7875,35.7529,35.7598,165700.0
2009-06-26 10:35:00,51.7,51.72,51.68,51.69,149500.0,35.7667,35.7806,35.7529,35.7598,149500.0
2009-06-26 10:40:00,51.69,51.78,51.68,51.78,101000.0,35.7598,35.8221,35.7529,35.8221,101000.0
2009-06-26 10:45:00,51.78,51.84,51.77,51.81,91800.0,35.8221,35.8636,35.8152,35.8428,91800.0
2009-06-26 10:50:00,51.81,51.85,51.8,51.82,105800.0,35.8428,35.8705,35.8359,35.8498,105800.0
2009-06-26 10:55:00,51.82,51.83,51.73,51.74,148100.0,35.8498,35.8567,35.7875,35.7944,148100.0
2009-06-26 11:00:00,51.74,51.79,51.7,51.76,74700.0,35.7944,35.829,35.7667,35.8083,74700.0
2009-06-26 11:05:00,51.77,51.78,51.68,51.71,75800.0,35.8152,35.8221,35.7529,35.7737,75800.0
2009-06-26 11:10:00,51.71,51.75,51.7,51.73,47800.0,35.7737,35.8013,35.7667,35.7875,47800.0
2009-06-26 11:15:00,51.74,51.74,51.67,51.71,60700.0,35.7944,35.7944,35.746,35.7737,60700.0
2009-06-26 11:20:00,51.7,51.71,51.65,51.67,71400.0,35.7667,35.7737,35.7322,35.746,71400.0
2009-06-26 11:25:00,51.67,51.7,51.59,51.59,106200.0,35.746,35.7667,35.6906,35.6906,106200.0
2009-06-26 11:30:00,51.6,51.62,51.59,51.6,121400.0,35.6976,35.7114,35.6906,35.6976,121400.0
2009-06-26 11:35:00,51.6,51.69,51.6,51.68,57300.0,35.6976,35.7598,35.6976,35.7529,57300.0
2009-06-26 11:40:00,51.67,51.7,51.6,51.61,80300.0,35.746,35.7667,35.6976,35.7045,80300.0
2009-06-26 11:45:00,51.61,51.67,51.57,51.67,73700.0,35.7045,35.746,35.6768,35.746,73700.0
2009-06-26 11:50:00,51.67,51.76,51.66,51.74,108400.0,35.746,35.8083,35.7391,35.7944,108400.0
2009-06-26 11:55:00,51.75,51.76,51.74,51.75,41100.0,35.8013,35.8083,35.7944,35.8013,41100.0
2009-06-26 12:00:00,51.76,51.81,51.73,51.75,66700.0,35.8083,35.8428,35.7875,35.8013,66700.0
2009-06-26 12:05:00,51.76,51.78,51.74,51.74,71100.0,35.8083,35.8221,35.7944,35.7944,71100.0
2009-06-26 12:10:00,51.75,51.81,51.67,51.79,90000.0,35.8013,35.8428,35.746,35.829,90000.0
2009-06-26 12:15:00,51.8,51.8,51.72,51.74,201100.0,35.8359,35.8359,35.7806,35.7944,201100.0
2009-06-26 12:20:00,51.74,51.81,51.72,51.8,66400.0,35.7944,35.8428,35.7806,35.8359,66400.0
2009-06-26 12:25:00,51.79,51.8,51.74,51.75,66100.0,35.829,35.8359,35.7944,35.8013,66100.0
2009-06-26 12:30:00,51.75,51.79,51.74,51.78,52900.0,35.8013,35.829,35.7944,35.8221,52900.0
2009-06-26 12:35:00,51.79,51.91,51.77,51.9,137800.0,35.829,35.912,35.8152,35.9051,137800.0
2009-06-26 12:40:00,51.91,52.0,51.87,51.99,72800.0,35.912,35.9743,35.8844,35.9674,72800.0
2009-06-26 12:45:00,52.0,52.03,51.99,52.0,76400.0,35.9743,35.995,35.9674,35.9743,76400.0
2009-06-26 12:50:00,52.0,52.01,51.96,51.97,96600.0,35.9743,35.9812,35.9466,35.9535,96600.0
2009-06-26 12:55:00,51.98,52.01,51.9,51.93,142300.0,35.9605,35.9812,35.9051,35.9259,142300.0
2009-06-26 13:00:00,51.93,51.95,51.88,51.88,113600.0,35.9259,35.9397,35.8913,35.8913,113600.0
2009-06-26 13:05:00,51.89,51.91,51.87,51.89,71500.0,35.8982,35.912,35.8844,35.8982,71500.0
2009-06-26 13:10:00,51.9,51.9,51.85,51.86,54400.0,35.9051,35.9051,35.8705,35.8774,54400.0
2009-06-26 13:15:00,51.87,51.88,51.8,51.84,92000.0,35.8844,35.8913,35.8359,35.8636,92000.0
2009-06-26 13:20:00,51.84,51.9,51.8,51.89,131000.0,35.8636,35.9051,35.8359,35.8982,131000.0
2009-06-26 13:25:00,51.9,52.0,51.88,51.94,125400.0,35.9051,35.9743,35.8913,35.9328,125400.0
2009-06-26 13:30:00,51.94,52.02,51.94,52.01,139100.0,35.9328,35.9881,35.9328,35.9812,139100.0
2009-06-26 13:35:00,52.01,52.1,51.97,52.09,95000.0,35.9812,36.0435,35.9535,36.0366,95000.0
2009-06-26 13:40:00,52.1,52.17,52.06,52.16,111600.0,36.0435,36.0919,36.0158,36.085,111600.0
2009-06-26 13:45:00,52.15,52.19,52.14,52.15,67900.0,36.0781,36.1057,36.0711,36.0781,67900.0
2009-06-26 13:50:00,52.15,52.15,52.09,52.13,93900.0,36.0781,36.0781,36.0366,36.0642,93900.0
2009-06-26 13:55:00,52.13,52.18,52.13,52.17,105500.0,36.0642,36.0988,36.0642,36.0919,105500.0
2009-06-26 14:00:00,52.17,52.22,52.14,52.18,122400.0,36.0919,36.1265,36.0711,36.0988,122400.0
2009-06-26 14:05:00,52.18,52.21,52.17,52.17,61000.0,36.0988,36.1196,36.0919,36.0919,61000.0
2009-06-26 14:10:00,52.17,52.19,52.16,52.19,55600.0,36.0919,36.1057,36.085,36.1057,55600.0
2009-06-26 14:15:00,52.18,52.2,52.15,52.19,81300.0,36.0988,36.1127,36.0781,36.1057,81300.0
2009-06-26 14:20:00,52.19,52.21,52.16,52.18,64600.0,36.1057,36.1196,36.085,36.0988,64600.0
2009-06-26 14:25:00,52.17,52.2,52.15,52.2,97700.0,36.0919,36.1127,36.0781,36.1127,97700.0
2009-06-26 14:30:00,52.2,52.27,52.18,52.24,179300.0,36.1127,36.1611,36.0988,36.1403,179300.0
2009-06-26 14:35:00,52.25,52.28,52.24,52.26,128300.0,36.1472,36.168,36.1403,36.1542,128300.0
2009-06-26 14:40:00,52.26,52.34,52.26,52.33,154500.0,36.1542,36.2095,36.1542,36.2026,154500.0
2009-06-26 14:45:00,52.33,52.4,52.3,52.33,353800.0,36.2026,36.251,36.1818,36.2026,353800.0
2009-06-26 14:50:00,52.32,52.35,52.29,52.35,176800.0,36.1957,36.2164,36.1749,36.2164,176800.0
2009-06-26 14:55:00,52.35,52.37,52.29,52.3,180600.0,36.2164,36.2303,36.1749,36.1818,180600.0
2009-06-26 15:00:00,52.3,52.41,52.29,52.36,173400.0,36.1818,36.2579,36.1749,36.2233,173400.0
2009-06-26 15:05:00,52.36,52.43,52.31,52.4,96200.0,36.2233,36.2718,36.1888,36.251,96200.0
2009-06-26 15:10:00,52.41,52.45,52.38,52.42,151700.0,36.2579,36.2856,36.2372,36.2649,151700.0
2009-06-26 15:15:00,52.43,52.49,52.42,52.49,78800.0,36.2718,36.3133,36.2649,36.3133,78800.0
2009-06-26 15:20:00,52.48,52.55,52.45,52.54,212500.0,36.3064,36.3548,36.2856,36.3479,212500.0
2009-06-26 15:25:00,52.53,52.65,52.51,52.61,196900.0,36.341,36.424,36.3271,36.3963,196900.0
2009-06-26 15:30:00,52.61,52.77,52.61,52.75,310700.0,36.3963,36.507,36.3963,36.4932,310700.0
2009-06-26 15:35:00,52.75,52.77,52.72,52.75,256300.0,36.4932,36.507,36.4724,36.4932,256300.0
2009-06-26 15:40:00,52.76,52.81,52.71,52.78,333300.0,36.5001,36.5347,36.4655,36.5139,333300.0
2009-06-26 15:45:00,52.78,52.78,52.58,52.63,317500.0,36.5139,36.5139,36.3755,36.4101,317500.0
2009-06-26 15:50:00,52.64,52.83,52.64,52.73,577200.0,36.4171,36.5485,36.4171,36.4793,577200.0
2009-06-26 15:55:00,52.73,52.95,52.59,52.71,758800.0,36.4793,36.6315,36.3825,36.4655,758800.0
2009-06-29 09:30:00,52.56,52.93,52.56,52.7,225300.0,36.3617,36.6177,36.3617,36.4586,225300.0
2009-06-29 09:35:00,52.68,52.75,52.56,52.69,223000.0,36.4447,36.4932,36.3617,36.4516,223000.0
2009-06-29 09:40:00,52.69,52.86,52.54,52.54,196100.0,36.4516,36.5693,36.3479,36.3479,196100.0
2009-06-29 09:45:00,52.55,52.55,52.45,52.45,138600.0,36.3548,36.3548,36.2856,36.2856,138600.0
2009-06-29 09:50:00,52.45,52.61,52.37,52.6,208300.0,36.2856,36.3963,36.2303,36.3894,208300.0
2009-06-29 09:55:00,52.59,52.62,52.34,52.36,106700.0,36.3825,36.4032,36.2095,36.2233,106700.0
2009-06-29 10:00:00,52.36,52.44,52.2,52.25,136900.0,36.2233,36.2787,36.1127,36.1472,136900.0
2009-06-29 10:05:00,52.23,52.26,52.06,52.08,178300.0,36.1334,36.1542,36.0158,36.0296,178300.0
2009-06-29 10:10:00,52.08,52.37,52.04,52.36,164700.0,36.0296,36.2303,36.002,36.2233,164700.0
2009-06-29 10:15:00,52.37,52.53,52.36,52.52,248100.0,36.2303,36.341,36.2233,36.334,248100.0
2009-06-29 10:20:00,52.53,52.59,52.51,52.54,241200.0,36.341,36.3825,36.3271,36.3479,241200.0
2009-06-29 10:25:00,52.58,52.59,52.54,52.58,143800.0,36.3755,36.3825,36.3479,36.3755,143800.0
2009-06-29 10:30:00,52.57,52.59,52.37,52.43,206200.0,36.3686,36.3825,36.2303,36.2718,206200.0
2009-06-29 10:35:00,52.43,52.44,52.31,52.37,177200.0,36.2718,36.2787,36.1888,36.2303,177200.0
2009-06-29 10:40:00,52.36,52.4,52.25,52.26,169500.0,36.2233,36.251,36.1472,36.1542,169500.0
2009-06-29 10:45:00,52.27,52.4,52.23,52.34,216200.0,36.1611,36.251,36.1334,36.2095,216200.0
2009-06-29 10:50:00,52.34,52.4,52.31,52.34,158800.0,36.2095,36.251,36.1888,36.2095,158800.0
2009-06-29 10:55:00,52.35,52.42,52.34,52.41,104000.0,36.2164,36.2649,36.2095,36.2579,104000.0
2009-06-29 11:00:00,52.42,52.55,52.41,52.52,161900.0,36.2649,36.3548,36.2579,36.334,161900.0
2009-06-29 11:05:00,52.52,52.54,52.45,52.5,198900.0,36.334,36.3479,36.2856,36.3202,198900.0
2009-06-29 11:10:00,52.5,52.53,52.45,52.5,196300.0,36.3202,36.341,36.2856,36.3202,196300.0
2009-06-29 11:15:00,52.49,52.51,52.47,52.49,92500.0,36.3133,36.3271,36.2994,36.3133,92500.0
2009-06-29 11:20:00,52.49,52.54,52.49,52.54,90600.0,36.3133,36.3479,36.3133,36.3479,90600.0
2009-06-29 11:25:00,52.54,52.68,52.53,52.68,162900.0,36.3479,36.4447,36.341,36.4447,162900.0
2009-06-29 11:30:00,52.68,52.68,52.59,52.61,102700.0,36.4447,36.4447,36.3825,36.3963,102700.0
2009-06-29 11:35:00,52.61,52.69,52.61,52.67,140700.0,36.3963,36.4516,36.3963,36.4378,140700.0
2009-06-29 11:40:00,52.68,52.78,52.68,52.75,109100.0,36.4447,36.5139,36.4447,36.4932,109100.0
2009-06-29 11:45:00,52.75,52.82,52.75,52.8,121500.0,36.4932,36.5416,36.4932,36.5277,121500.0
2009-06-29 11:50:00,52.8,52.9,52.79,52.9,137400.0,36.5277,36.5969,36.5208,36.5969,137400.0
2009-06-29 11:55:00,52.89,52.92,52.84,52.9,116900.0,36.59,36.6108,36.5554,36.5969,116900.0
2009-06-29 12:00:00,52.89,52.95,52.88,52.93,153400.0,36.59,36.6315,36.5831,36.6177,153400.0
2009-06-29 12:05:00,52.93,52.99,52.92,52.97,157100.0,36.6177,36.6592,36.6108,36.6454,157100.0
2009-06-29 12:10:00,52.97,53.01,52.97,52.99,137300.0,36.6454,36.673,36.6454,36.6592,137300.0
2009-06-29 12:15:00,52.99,53.09,52.99,53.08,111700.0,36.6592,36.7284,36.6592,36.7214,111700.0
2009-06-29 12:20:00,53.08,53.11,53.04,53.07,114600.0,36.7214,36.7422,36.6938,36.7145,114600.0
2009-06-29 12:25:00,53.07,53.16,52.95,52.96,168500.0,36.7145,36.7768,36.6315,36.6384,168500.0
2009-06-29 12:30:00,52.95,53.09,52.95,53.04,144900.0,36.6315,36.7284,36.6315,36.6938,144900.0
2009-06-29 12:35:00,53.05,53.07,52.99,52.99,132300.0,36.7007,36.7145,36.6592,36.6592,132300.0
2009-06-29 12:40:00,52.99,53.0,52.96,53.0,80700.0,36.6592,36.6661,36.6384,36.6661,80700.0
2009-06-29 12:45:00,53.0,53.09,53.0,53.08,65300.0,36.6661,36.7284,36.6661,36.7214,65300.0
2009-06-29 12:50:00,53.08,53.19,53.05,53.16,179600.0,36.7214,36.7975,36.7007,36.7768,179600.0
2009-06-29 12:55:00,53.16,53.2,53.14,53.16,89100.0,36.7768,36.8045,36.763,36.7768,89100.0
2009-06-29 13:00:00,53.15,53.19,53.13,53.18,69100.0,36.7699,36.7975,36.756,36.7906,69100.0
2009-06-29 13:05:00,53.18,53.19,53.15,53.15,56100.0,36.7906,36.7975,36.7699,36.7699,56100.0
2009-06-29 13:10:00,53.15,53.15,53.04,53.04,65600.0,36.7699,36.7699,36.6938,36.6938,65600.0
2009-06-29 13:15:00,53.04,53.06,52.95,52.95,86000.0,36.6938,36.7076,36.6315,36.6315,86000.0
2009-06-29 13:20:00,52.95,53.02,52.95,53.02,106500.0,36.6315,36.6799,36.6315,36.6799,106500.0
2009-06-29 13:25:00,53.01,53.04,53.01,53.02,50400.0,36.673,36.6938,36.673,36.6799,50400.0
2009-06-29 13:30:00,53.02,53.03,52.97,52.97,57900.0,36.6799,36.6869,36.6454,36.6454,57900.0
2009-06-29 13:35:00,52.97,53.04,52.97,53.04,74000.0,36.6454,36.6938,36.6454,36.6938,74000.0
2009-06-29 13:40:00,53.04,53.07,53.03,53.05,66000.0,36.6938,36.7145,36.6869,36.7007,66000.0
2009-06-29 13:45:00,53.05,53.08,52.98,52.99,78900.0,36.7007,36.7214,36.6523,36.6592,78900.0
2009-06-29 13:50:00,52.99,53.01,52.98,52.99,83100.0,36.6592,36.673,36.6523,36.6592,83100.0
2009-06-29 13:55:00,52.99,53.0,52.99,52.99,78000.0,36.6592,36.6661,36.6592,36.6592,78000.0
2009-06-29 14:00:00,52.99,53.01,52.99,53.0,120600.0,36.6592,36.673,36.6592,36.6661,120600.0
2009-06-29 14:05:00,52.99,53.1,52.99,53.05,159500.0,36.6592,36.7353,36.6592,36.7007,159500.0
2009-06-29 14:10:00,53.05,53.07,53.01,53.05,87300.0,36.7007,36.7145,36.673,36.7007,87300.0
2009-06-29 14:15:00,53.05,53.16,53.05,53.15,135700.0,36.7007,36.7768,36.7007,36.7699,135700.0
2009-06-29 14:20:00,53.16,53.22,53.14,53.2,106600.0,36.7768,36.8183,36.763,36.8045,106600.0
2009-06-29 14:25:00,53.21,53.22,53.18,53.18,45700.0,36.8114,36.8183,36.7906,36.7906,45700.0
2009-06-29 14:30:00,53.19,53.21,53.15,53.21,126100.0,36.7975,36.8114,36.7699,36.8114,126100.0
2009-06-29 14:35:00,53.21,53.25,53.18,53.23,145300.0,36.8114,36.8391,36.7906,36.8252,145300.0
2009-06-29 14:40:00,53.23,53.23,53.14,53.14,102100.0,36.8252,36.8252,36.763,36.763,102100.0
2009-06-29 14:45:00,53.15,53.15,53.07,53.08,95600.0,36.7699,36.7699,36.7145,36.7214,95600.0
2009-06-29 14:50:00,53.07,53.08,53.01,53.03,99700.0,36.7145,36.7214,36.673,36.6869,99700.0
2009-06-29 14:55:00,53.03,53.04,53.01,53.01,129000.0,36.6869,36.6938,36.673,36.673,129000.0
2009-06-29 15:00:00,53.02,53.02,52.91,52.97,132300.0,36.6799,36.6799,36.6038,36.6454,132300.0
2009-06-29 15:05:00,52.96,53.06,52.96,53.02,140400.0,36.6384,36.7076,36.6384,36.6799,140400.0
2009-06-29 15:10:00,53.02,53.02,52.97,52.97,69100.0,36.6799,36.6799,36.6454,36.6454,69100.0
2009-06-29 15:15:00,52.98,52.99,52.96,52.98,113300.0,36.6523,36.6592,36.6384,36.6523,113300.0
2009-06-29 15:20:00,52.97,53.05,52.95,53.02,165200.0,36.6454,36.7007,36.6315,36.6799,165200.0
2009-06-29 15:25:00,53.02,53.03,52.94,53.01,246000.0,36.6799,36.6869,36.6246,36.673,246000.0
2009-06-29 15:30:00,53.01,53.02,52.98,52.99,124300.0,36.673,36.6799,36.6523,36.6592,124300.0
2009-06-29 15:35:00,52.99,53.03,52.94,52.94,179100.0,36.6592,36.6869,36.6246,36.6246,179100.0
2009-06-29 15:40:00,52.94,53.0,52.94,53.0,144500.0,36.6246,36.6661,36.6246,36.6661,144500.0
2009-06-29 15:45:00,52.99,53.0,52.91,52.93,202800.0,36.6592,36.6661,36.6038,36.6177,202800.0
2009-06-29 15:50:00,52.92,53.11,52.92,53.11,365600.0,36.6108,36.7422,36.6108,36.7422,365600.0
2009-06-29 15:55:00,53.11,53.13,53.05,53.1,401800.0,36.7422,36.756,36.7007,36.7353,401800.0
2009-06-30 09:30:00,52.91,53.17,52.65,52.77,178000.0,36.6038,36.7837,36.424,36.507,178000.0
2009-06-30 09:35:00,52.78,53.23,52.69,53.17,195600.0,36.5139,36.8252,36.4516,36.7837,195600.0
2009-06-30 09:40:00,53.18,53.27,53.11,53.23,143700.0,36.7906,36.8529,36.7422,36.8252,143700.0
2009-06-30 09:45:00,53.25,53.31,53.18,53.29,96400.0,36.8391,36.8806,36.7906,36.8667,96400.0
2009-06-30 09:50:00,53.29,53.37,53.18,53.32,121200.0,36.8667,36.9221,36.7906,36.8875,121200.0
2009-06-30 09:55:00,53.32,53.39,53.2,53.2,87500.0,36.8875,36.9359,36.8045,36.8045,87500.0
2009-06-30 10:00:00,53.19,53.21,52.89,52.89,200000.0,36.7975,36.8114,36.59,36.59,200000.0
2009-06-30 10:05:00,52.89,52.89,52.51,52.53,294500.0,36.59,36.59,36.3271,36.341,294500.0
2009-06-30 10:10:00,52.53,52.62,52.48,52.58,197900.0,36.341,36.4032,36.3064,36.3755,197900.0
2009-06-30 10:15:00,52.6,52.72,52.45,52.45,84800.0,36.3894,36.4724,36.2856,36.2856,84800.0
2009-06-30 10:20:00,52.45,52.49,52.35,52.47,112800.0,36.2856,36.3133,36.2164,36.2994,112800.0
2009-06-30 10:25:00,52.47,52.48,52.31,52.36,70400.0,36.2994,36.3064,36.1888,36.2233,70400.0
2009-06-30 10:30:00,52.34,52.38,52.25,52.29,131100.0,36.2095,36.2372,36.1472,36.1749,131100.0
2009-06-30 10:35:00,52.29,52.51,52.28,52.51,106600.0,36.1749,36.3271,36.168,36.3271,106600.0
2009-06-30 10:40:00,52.51,52.58,52.41,52.51,97300.0,36.3271,36.3755,36.2579,36.3271,97300.0
2009-06-30 10:45:00,52.51,52.54,52.48,52.53,69200.0,36.3271,36.3479,36.3064,36.341,69200.0
2009-06-30 10:50:00,52.53,52.74,52.53,52.73,143800.0,36.341,36.4862,36.341,36.4793,143800.0
2009-06-30 10:55:00,52.73,52.74,52.68,52.73,147400.0,36.4793,36.4862,36.4447,36.4793,147400.0
2009-06-30 11:00:00,52.72,52.83,52.72,52.78,290400.0,36.4724,36.5485,36.4724,36.5139,290400.0
2009-06-30 11:05:00,52.78,52.82,52.76,52.81,75800.0,36.5139,36.5416,36.5001,36.5347,75800.0
2009-06-30 11:10:00,52.81,52.85,52.77,52.77,104100.0,36.5347,36.5623,36.507,36.507,104100.0
2009-06-30 11:15:00,52.77,52.81,52.73,52.78,263300.0,36.507,36.5347,36.4793,36.5139,263300.0
2009-06-30 11:20:00,52.78,52.78,52.71,52.75,61000.0,36.5139,36.5139,36.4655,36.4932,61000.0
2009-06-30 11:25:00,52.75,52.79,52.73,52.76,114000.0,36.4932,36.5208,36.4793,36.5001,114000.0
2009-06-30 11:30:00,52.76,52.77,52.73,52.75,116800.0,36.5001,36.507,36.4793,36.4932,116800.0
2009-06-30 11:35:00,52.75,52.8,52.73,52.78,69200.0,36.4932,36.5277,36.4793,36.5139,69200.0
2009-06-30 11:40:00,52.78,52.84,52.77,52.79,100000.0,36.5139,36.5554,36.507,36.5208,100000.0
2009-06-30 11:45:00,52.78,52.87,52.78,52.85,97300.0,36.5139,36.5762,36.5139,36.5623,97300.0
2009-06-30 11:50:00,52.84,52.9,52.8,52.88,67100.0,36.5554,36.5969,36.5277,36.5831,67100.0
2009-06-30 11:55:00,52.88,52.96,52.86,52.9,92900.0,36.5831,36.6384,36.5693,36.5969,92900.0
2009-06-30 12:00:00,52.9,52.94,52.89,52.92,86600.0,36.5969,36.6246,36.59,36.6108,86600.0
2009-06-30 12:05:00,52.92,52.93,52.88,52.88,53500.0,36.6108,36.6177,36.5831,36.5831,53500.0
2009-06-30 12:10:00,52.88,52.94,52.88,52.93,60300.0,36.5831,36.6246,36.5831,36.6177,60300.0
2009-06-30 12:15:00,52.93,52.93,52.88,52.89,64800.0,36.6177,36.6177,36.5831,36.59,64800.0
2009-06-30 12:20:00,52.89,52.89,52.78,52.81,66600.0,36.59,36.59,36.5139,36.5347,66600.0
2009-06-30 12:25:00,52.81,52.9,52.81,52.89,34200.0,36.5347,36.5969,36.5347,36.59,34200.0
2009-06-30 12:30:00,52.89,52.92,52.87,52.9,41300.0,36.59,36.6108,36.5762,36.5969,41300.0
2009-06-30 12:35:00,52.9,52.91,52.84,52.85,53400.0,36.5969,36.6038,36.5554,36.5623,53400.0
2009-06-30 12:40:00,52.85,52.86,52.79,52.8,34500.0,36.5623,36.5693,36.5208,36.5277,34500.0
2009-06-30 12:45:00,52.8,52.81,52.79,52.79,41300.0,36.5277,36.5347,36.5208,36.5208,41300.0
2009-06-30 12:50:00,52.8,52.8,52.78,52.78,48800.0,36.5277,36.5277,36.5139,36.5139,48800.0
2009-06-30 12:55:00,52.78,52.82,52.75,52.76,83700.0,36.5139,36.5416,36.4932,36.5001,83700.0
2009-06-30 13:00:00,52.76,52.82,52.75,52.81,176600.0,36.5001,36.5416,36.4932,36.5347,176600.0
2009-06-30 13:05:00,52.81,52.91,52.78,52.81,174500.0,36.5347,36.6038,36.5139,36.5347,174500.0
2009-06-30 13:10:00,52.81,52.85,52.79,52.82,96700.0,36.5347,36.5623,36.5208,36.5416,96700.0
2009-06-30 13:15:00,52.83,52.84,52.78,52.8,92700.0,36.5485,36.5554,36.5139,36.5277,92700.0
2009-06-30 13:20:00,52.79,52.82,52.78,52.79,63000.0,36.5208,36.5416,36.5139,36.5208,63000.0
2009-06-30 13:25:00,52.8,52.81,52.74,52.77,120200.0,36.5277,36.5347,36.4862,36.507,120200.0
2009-06-30 13:30:00,52.78,52.81,52.75,52.75,54700.0,36.5139,36.5347,36.4932,36.4932,54700.0
2009-06-30 13:35:00,52.76,52.83,52.75,52.79,51800.0,36.5001,36.5485,36.4932,36.5208,51800.0
2009-06-30 13:40:00,52.79,52.81,52.77,52.8,78800.0,36.5208,36.5347,36.507,36.5277,78800.0
2009-06-30 13:45:00,52.79,52.8,52.77,52.8,52000.0,36.5208,36.5277,36.507,36.5277,52000.0
2009-06-30 13:50:00,52.79,52.8,52.77,52.79,73300.0,36.5208,36.5277,36.507,36.5208,73300.0
2009-06-30 13:55:00,52.78,52.8,52.76,52.79,59500.0,36.5139,36.5277,36.5001,36.5208,59500.0
2009-06-30 14:00:00,52.8,52.81,52.73,52.79,157000.0,36.5277,36.5347,36.4793,36.5208,157000.0
2009-06-30 14:05:00,52.78,52.81,52.74,52.79,191800.0,36.5139,36.5347,36.4862,36.5208,191800.0
2009-06-30 14:10:00,52.79,52.82,52.78,52.81,88800.0,36.5208,36.5416,36.5139,36.5347,88800.0
2009-06-30 14:15:00,52.81,52.81,52.8,52.8,35600.0,36.5347,36.5347,36.5277,36.5277,35600.0
2009-06-30 14:20:00,52.81,52.81,52.79,52.8,135000.0,36.5347,36.5347,36.5208,36.5277,135000.0
2009-06-30 14:25:00,52.81,52.95,52.79,52.89,159200.0,36.5347,36.6315,36.5208,36.59,159200.0
2009-06-30 14:30:00,52.89,53.0,52.85,52.99,130500.0,36.59,36.6661,36.5623,36.6592,130500.0
2009-06-30 14:35:00,52.99,53.0,52.93,52.98,182200.0,36.6592,36.6661,36.6177,36.6523,182200.0
2009-06-30 14:40:00,52.99,53.01,52.96,53.01,96500.0,36.6592,36.673,36.6384,36.673,96500.0
2009-06-30 14:45:00,53.01,53.06,53.01,53.03,85300.0,36.673,36.7076,36.673,36.6869,85300.0
2009-06-30 14:50:00,53.03,53.08,52.99,53.07,124600.0,36.6869,36.7214,36.6592,36.7145,124600.0
2009-06-30 14:55:00,53.08,53.1,53.03,53.04,96000.0,36.7214,36.7353,36.6869,36.6938,96000.0
2009-06-30 15:00:00,53.04,53.04,52.95,52.99,91900.0,36.6938,36.6938,36.6315,36.6592,91900.0
2009-06-30 15:05:00,52.99,53.05,52.97,52.98,72700.0,36.6592,36.7007,36.6454,36.6523,72700.0
2009-06-30 15:10:00,52.99,53.05,52.98,52.99,81500.0,36.6592,36.7007,36.6523,36.6592,81500.0
2009-06-30 15:15:00,52.99,53.06,52.97,53.02,123000.0,36.6592,36.7076,36.6454,36.6799,123000.0
2009-06-30 15:20:00,53.01,53.19,52.99,53.18,183900.0,36.673,36.7975,36.6592,36.7906,183900.0
2009-06-30 15:25:00,53.18,53.21,53.14,53.14,113200.0,36.7906,36.8114,36.763,36.763,113200.0
2009-06-30 15:30:00,53.15,53.22,53.14,53.15,163000.0,36.7699,36.8183,36.763,36.7699,163000.0
2009-06-30 15:35:00,53.15,53.16,53.05,53.05,129800.0,36.7699,36.7768,36.7007,36.7007,129800.0
2009-06-30 15:40:00,53.05,53.05,52.96,52.98,165800.0,36.7007,36.7007,36.6384,36.6523,165800.0
2009-06-30 15:45:00,52.97,53.0,52.93,52.93,138200.0,36.6454,36.6661,36.6177,36.6177,138200.0
2009-06-30 15:50:00,52.92,52.94,52.87,52.89,288800.0,36.6108,36.6246,36.5762,36.59,288800.0
2009-06-30 15:55:00,52.89,53.06,52.83,52.95,382500.0,36.59,36.7076,36.5485,36.6315,382500.0
2009-07-01 09:30:00,53.44,53.5,52.93,53.13,220100.0,36.9705,37.012,36.6177,36.756,220100.0
2009-07-01 09:35:00,53.12,53.4,52.95,52.99,167000.0,36.7491,36.9428,36.6315,36.6592,167000.0
2009-07-01 09:40:00,52.95,53.06,52.77,52.92,143400.0,36.6315,36.7076,36.507,36.6108,143400.0
2009-07-01 09:45:00,52.94,53.0,52.9,53.0,78000.0,36.6246,36.6661,36.5969,36.6661,78000.0
2009-07-01 09:50:00,53.0,53.15,52.97,53.12,143000.0,36.6661,36.7699,36.6454,36.7491,143000.0
2009-07-01 09:55:00,53.13,53.23,53.09,53.17,93900.0,36.756,36.8252,36.7284,36.7837,93900.0
2009-07-01 10:00:00,53.17,53.18,52.96,52.98,140600.0,36.7837,36.7906,36.6384,36.6523,140600.0
2009-07-01 10:05:00,52.98,53.05,52.95,52.97,107400.0,36.6523,36.7007,36.6315,36.6454,107400.0
2009-07-01 10:10:00,52.98,53.05,52.9,52.93,156000.0,36.6523,36.7007,36.5969,36.6177,156000.0
2009-07-01 10:15:00,52.93,53.09,52.93,53.02,152900.0,36.6177,36.7284,36.6177,36.6799,152900.0
2009-07-01 10:20:00,53.03,53.07,52.98,52.98,56500.0,36.6869,36.7145,36.6523,36.6523,56500.0
2009-07-01 10:25:00,52.98,53.08,52.97,53.06,98000.0,36.6523,36.7214,36.6454,36.7076,98000.0
2009-07-01 10:30:00,53.06,53.15,53.01,53.03,99900.0,36.7076,36.7699,36.673,36.6869,99900.0
2009-07-01 10:35:00,53.02,53.03,52.94,53.02,94600.0,36.6799,36.6869,36.6246,36.6799,94600.0
2009-07-01 10:40:00,53.03,53.07,52.97,53.07,124500.0,36.6869,36.7145,36.6454,36.7145,124500.0
2009-07-01 10:45:00,53.07,53.12,53.05,53.12,324400.0,36.7145,36.7491,36.7007,36.7491,324400.0
2009-07-01 10:50:00,53.12,53.19,53.07,53.09,90000.0,36.7491,36.7975,36.7145,36.7284,90000.0
2009-07-01 10:55:00,53.08,53.09,52.99,53.06,89800.0,36.7214,36.7284,36.6592,36.7076,89800.0
2009-07-01 11:00:00,53.07,53.12,53.05,53.1,94000.0,36.7145,36.7491,36.7007,36.7353,94000.0
2009-07-01 11:05:00,53.1,53.11,53.04,53.04,47800.0,36.7353,36.7422,36.6938,36.6938,47800.0
2009-07-01 11:10:00,53.03,53.06,53.02,53.04,39400.0,36.6869,36.7076,36.6799,36.6938,39400.0
2009-07-01 11:15:00,53.04,53.05,52.91,52.92,151200.0,36.6938,36.7007,36.6038,36.6108,151200.0
2009-07-01 11:20:00,52.92,52.98,52.92,52.98,51800.0,36.6108,36.6523,36.6108,36.6523,51800.0
2009-07-01 11:25:00,52.98,53.0,52.93,52.94,45100.0,36.6523,36.6661,36.6177,36.6246,45100.0
2009-07-01 11:30:00,52.95,53.0,52.94,52.94,52100.0,36.6315,36.6661,36.6246,36.6246,52100.0
2009-07-01 11:35:00,52.94,53.02,52.94,52.97,44500.0,36.6246,36.6799,36.6246,36.6454,44500.0
2009-07-01 11:40:00,52.98,53.01,52.96,53.0,34700.0,36.6523,36.673,36.6384,36.6661,34700.0
2009-07-01 11:45:00,52.99,53.03,52.98,53.01,98700.0,36.6592,36.6869,36.6523,36.673,98700.0
2009-07-01 11:50:00,53.01,53.05,53.0,53.04,40800.0,36.673,36.7007,36.6661,36.6938,40800.0
2009-07-01 11:55:00,53.05,53.08,53.0,53.0,82300.0,36.7007,36.7214,36.6661,36.6661,82300.0
2009-07-01 12:00:00,53.0,53.05,52.98,53.05,62100.0,36.6661,36.7007,36.6523,36.7007,62100.0
2009-07-01 12:05:00,53.05,53.06,53.01,53.06,41000.0,36.7007,36.7076,36.673,36.7076,41000.0
2009-07-01 12:10:00,53.07,53.1,53.01,53.04,57600.0,36.7145,36.7353,36.673,36.6938,57600.0
2009-07-01 12:15:00,53.04,53.06,53.0,53.04,48100.0,36.6938,36.7076,36.6661,36.6938,48100.0
2009-07-01 12:20:00,53.05,53.07,53.02,53.07,46700.0,36.7007,36.7145,36.6799,36.7145,46700.0
2009-07-01 12:25:00,53.07,53.13,53.06,53.1,71900.0,36.7145,36.756,36.7076,36.7353,71900.0
2009-07-01 12:30:00,53.09,53.1,53.04,53.04,28000.0,36.7284,36.7353,36.6938,36.6938,28000.0
2009-07-01 12:35:00,53.04,53.1,53.04,53.08,74300.0,36.6938,36.7353,36.6938,36.7214,74300.0
2009-07-01 12:40:00,53.08,53.1,53.05,53.09,34800.0,36.7214,36.7353,36.7007,36.7284,34800.0
2009-07-01 12:45:00,53.1,53.1,53.04,53.05,48800.0,36.7353,36.7353,36.6938,36.7007,48800.0
2009-07-01 12:50:00,53.05,53.07,53.04,53.06,46800.0,36.7007,36.7145,36.6938,36.7076,46800.0
2009-07-01 12:55:00,53.06,53.06,52.99,52.99,56900.0,36.7076,36.7076,36.6592,36.6592,56900.0
2009-07-01 13:00:00,52.99,53.03,52.99,53.03,40400.0,36.6592,36.6869,36.6592,36.6869,40400.0
2009-07-01 13:05:00,53.03,53.03,53.0,53.01,28400.0,36.6869,36.6869,36.6661,36.673,28400.0
2009-07-01 13:10:00,53.01,53.05,53.0,53.0,49700.0,36.673,36.7007,36.6661,36.6661,49700.0
2009-07-01 13:15:00,53.01,53.01,52.97,52.99,62900.0,36.673,36.673,36.6454,36.6592,62900.0
2009-07-01 13:20:00,52.99,52.99,52.91,52.91,60700.0,36.6592,36.6592,36.6038,36.6038,60700.0
2009-07-01 13:25:00,52.9,52.91,52.82,52.9,101700.0,36.5969,36.6038,36.5416,36.5969,101700.0
2009-07-01 13:30:00,52.89,52.89,52.84,52.85,65400.0,36.59,36.59,36.5554,36.5623,65400.0
2009-07-01 13:35:00,52.85,52.95,52.84,52.9,73900.0,36.5623,36.6315,36.5554,36.5969,73900.0
2009-07-01 13:40:00,52.9,52.93,52.88,52.89,160500.0,36.5969,36.6177,36.5831,36.59,160500.0
2009-07-01 13:45:00,52.89,52.95,52.88,52.94,65600.0,36.59,36.6315,36.5831,36.6246,65600.0
2009-07-01 13:50:00,52.94,52.98,52.94,52.95,70600.0,36.6246,36.6523,36.6246,36.6315,70600.0
2009-07-01 13:55:00,52.96,52.99,52.89,52.89,185800.0,36.6384,36.6592,36.59,36.59,185800.0
2009-07-01 14:00:00,52.9,52.92,52.79,52.83,87800.0,36.5969,36.6108,36.5208,36.5485,87800.0
2009-07-01 14:05:00,52.82,52.85,52.8,52.8,58400.0,36.5416,36.5623,36.5277,36.5277,58400.0
2009-07-01 14:10:00,52.8,52.82,52.73,52.8,115300.0,36.5277,36.5416,36.4793,36.5277,115300.0
2009-07-01 14:15:00,52.81,52.86,52.79,52.85,85000.0,36.5347,36.5693,36.5208,36.5623,85000.0
2009-07-01 14:20:00,52.85,52.91,52.84,52.87,98300.0,36.5623,36.6038,36.5554,36.5762,98300.0
2009-07-01 14:25:00,52.87,52.91,52.85,52.88,54300.0,36.5762,36.6038,36.5623,36.5831,54300.0
2009-07-01 14:30:00,52.88,52.9,52.79,52.8,109100.0,36.5831,36.5969,36.5208,36.5277,109100.0
2009-07-01 14:35:00,52.81,52.88,52.8,52.86,83400.0,36.5347,36.5831,36.5277,36.5693,83400.0
2009-07-01 14:40:00,52.86,52.88,52.83,52.88,66000.0,36.5693,36.5831,36.5485,36.5831,66000.0
2009-07-01 14:45:00,52.88,52.91,52.88,52.88,146500.0,36.5831,36.6038,36.5831,36.5831,146500.0
2009-07-01 14:50:00,52.88,52.89,52.79,52.8,71900.0,36.5831,36.59,36.5208,36.5277,71900.0
2009-07-01 14:55:00,52.79,52.81,52.76,52.76,70000.0,36.5208,36.5347,36.5001,36.5001,70000.0
2009-07-01 15:00:00,52.76,52.81,52.75,52.76,111800.0,36.5001,36.5347,36.4932,36.5001,111800.0
2009-07-01 15:05:00,52.77,52.84,52.76,52.81,85500.0,36.507,36.5554,36.5001,36.5347,85500.0
2009-07-01 15:10:00,52.82,52.85,52.79,52.85,95300.0,36.5416,36.5623,36.5208,36.5623,95300.0
2009-07-01 15:15:00,52.84,52.85,52.77,52.82,122600.0,36.5554,36.5623,36.507,36.5416,122600.0
2009-07-01 15:20:00,52.83,52.89,52.82,52.82,108200.0,36.5485,36.59,36.5416,36.5416,108200.0
2009-07-01 15:25:00,52.82,52.83,52.7,52.72,97600.0,36.5416,36.5485,36.4586,36.4724,97600.0
2009-07-01 15:30:00,52.72,52.73,52.67,52.69,131900.0,36.4724,36.4793,36.4378,36.4516,131900.0
2009-07-01 15:35:00,52.68,52.82,52.68,52.78,120300.0,36.4447,36.5416,36.4447,36.5139,120300.0
2009-07-01 15:40:00,52.79,52.82,52.68,52.76,145200.0,36.5208,36.5416,36.4447,36.5001,145200.0
2009-07-01 15:45:00,52.76,52.77,52.71,52.75,110600.0,36.5001,36.507,36.4655,36.4932,110600.0
2009-07-01 15:50:00,52.75,52.87,52.75,52.8,266900.0,36.4932,36.5762,36.4932,36.5277,266900.0
2009-07-01 15:55:00,52.8,52.84,52.76,52.79,377400.0,36.5277,36.5554,36.5001,36.5208,377400.0
2009-07-02 09:30:00,52.58,52.91,52.02,52.18,230900.0,36.3755,36.6038,35.9881,36.0988,230900.0
2009-07-02 09:35:00,52.18,52.28,51.83,51.85,180100.0,36.0988,36.168,35.8567,35.8705,180100.0
2009-07-02 09:40:00,51.86,51.89,51.81,51.83,160800.0,35.8774,35.8982,35.8428,35.8567,160800.0
2009-07-02 09:45:00,51.82,52.02,51.82,51.97,174200.0,35.8498,35.9881,35.8498,35.9535,174200.0
2009-07-02 09:50:00,51.97,52.23,51.97,52.06,211200.0,35.9535,36.1334,35.9535,36.0158,211200.0
2009-07-02 09:55:00,52.06,52.08,51.91,51.94,89100.0,36.0158,36.0296,35.912,35.9328,89100.0
2009-07-02 10:00:00,51.94,52.03,51.93,51.94,112600.0,35.9328,35.995,35.9259,35.9328,112600.0
2009-07-02 10:05:00,51.93,51.97,51.74,51.78,115500.0,35.9259,35.9535,35.7944,35.8221,115500.0
2009-07-02 10:10:00,51.75,51.95,51.75,51.85,84600.0,35.8013,35.9397,35.8013,35.8705,84600.0
2009-07-02 10:15:00,51.86,51.88,51.78,51.79,69500.0,35.8774,35.8913,35.8221,35.829,69500.0
2009-07-02 10:20:00,51.8,51.82,51.7,51.72,92800.0,35.8359,35.8498,35.7667,35.7806,92800.0
2009-07-02 10:25:00,51.72,51.79,51.68,51.69,71900.0,35.7806,35.829,35.7529,35.7598,71900.0
2009-07-02 10:30:00,51.69,51.69,51.61,51.63,112300.0,35.7598,35.7598,35.7045,35.7183,112300.0
2009-07-02 10:35:00,51.63,51.7,51.62,51.67,106200.0,35.7183,35.7667,35.7114,35.746,106200.0
2009-07-02 10:40:00,51.66,51.78,51.65,51.74,131600.0,35.7391,35.8221,35.7322,35.7944,131600.0
2009-07-02 10:45:00,51.73,51.78,51.73,51.77,132400.0,35.7875,35.8221,35.7875,35.8152,132400.0
2009-07-02 10:50:00,51.77,51.8,51.74,51.78,99200.0,35.8152,35.8359,35.7944,35.8221,99200.0
2009-07-02 10:55:00,51.78,51.86,51.72,51.72,87200.0,35.8221,35.8774,35.7806,35.7806,87200.0
2009-07-02 11:00:00,51.72,51.72,51.66,51.69,57700.0,35.7806,35.7806,35.7391,35.7598,57700.0
2009-07-02 11:05:00,51.7,51.7,51.65,51.67,48600.0,35.7667,35.7667,35.7322,35.746,48600.0
2009-07-02 11:10:00,51.69,51.71,51.62,51.62,37700.0,35.7598,35.7737,35.7114,35.7114,37700.0
2009-07-02 11:15:00,51.62,51.65,51.57,51.6,109400.0,35.7114,35.7322,35.6768,35.6976,109400.0
2009-07-02 11:20:00,51.6,51.61,51.53,51.54,138400.0,35.6976,35.7045,35.6491,35.6561,138400.0
2009-07-02 11:25:00,51.53,51.53,51.47,51.47,117100.0,35.6491,35.6491,35.6076,35.6076,117100.0
2009-07-02 11:30:00,51.46,51.52,51.46,51.5,71500.0,35.6007,35.6422,35.6007,35.6284,71500.0
2009-07-02 11:35:00,51.5,51.57,51.5,51.57,122600.0,35.6284,35.6768,35.6284,35.6768,122600.0
2009-07-02 11:40:00,51.57,51.68,51.5,51.51,141100.0,35.6768,35.7529,35.6284,35.6353,141100.0
2009-07-02 11:45:00,51.51,51.57,51.5,51.56,62800.0,35.6353,35.6768,35.6284,35.6699,62800.0
2009-07-02 11:50:00,51.55,51.55,51.5,51.52,76800.0,35.663,35.663,35.6284,35.6422,76800.0
2009-07-02 11:55:00,51.51,51.55,51.51,51.54,55400.0,35.6353,35.663,35.6353,35.6561,55400.0
2009-07-02 12:00:00,51.55,51.56,51.5,51.5,88600.0,35.663,35.6699,35.6284,35.6284,88600.0
2009-07-02 12:05:00,51.51,51.62,51.5,51.56,69900.0,35.6353,35.7114,35.6284,35.6699,69900.0
2009-07-02 12:10:00,51.55,51.69,51.54,51.69,45400.0,35.663,35.7598,35.6561,35.7598,45400.0
2009-07-02 12:15:00,51.68,51.69,51.61,51.61,51000.0,35.7529,35.7598,35.7045,35.7045,51000.0
2009-07-02 12:20:00,51.61,51.62,51.55,51.56,56700.0,35.7045,35.7114,35.663,35.6699,56700.0
2009-07-02 12:25:00,51.56,51.56,51.51,51.51,58400.0,35.6699,35.6699,35.6353,35.6353,58400.0
2009-07-02 12:30:00,51.51,51.57,51.48,51.55,118900.0,35.6353,35.6768,35.6145,35.663,118900.0
2009-07-02 12:35:00,51.55,51.62,51.54,51.61,36600.0,35.663,35.7114,35.6561,35.7045,36600.0
2009-07-02 12:40:00,51.61,51.71,51.6,51.71,107400.0,35.7045,35.7737,35.6976,35.7737,107400.0
2009-07-02 12:45:00,51.71,51.77,51.71,51.73,30500.0,35.7737,35.8152,35.7737,35.7875,30500.0
2009-07-02 12:50:00,51.72,51.74,51.68,51.7,55500.0,35.7806,35.7944,35.7529,35.7667,55500.0
2009-07-02 12:55:00,51.69,51.69,51.68,51.68,10000.0,35.7598,35.7598,35.7529,35.7529,10000.0
2009-07-02 13:00:00,51.68,51.78,51.68,51.76,46200.0,35.7529,35.8221,35.7529,35.8083,46200.0
2009-07-02 13:05:00,51.78,51.79,51.74,51.76,46500.0,35.8221,35.829,35.7944,35.8083,46500.0
2009-07-02 13:10:00,51.76,51.83,51.76,51.81,104300.0,35.8083,35.8567,35.8083,35.8428,104300.0
2009-07-02 13:15:00,51.81,51.84,51.77,51.77,22000.0,35.8428,35.8636,35.8152,35.8152,22000.0
2009-07-02 13:20:00,51.77,51.78,51.71,51.71,63400.0,35.8152,35.8221,35.7737,35.7737,63400.0
2009-07-02 13:25:00,51.71,51.74,51.67,51.68,41600.0,35.7737,35.7944,35.746,35.7529,41600.0
2009-07-02 13:30:00,51.68,51.68,51.6,51.6,40200.0,35.7529,35.7529,35.6976,35.6976,40200.0
2009-07-02 13:35:00,51.6,51.8,51.6,51.74,66600.0,35.6976,35.8359,35.6976,35.7944,66600.0
2009-07-02 13:40:00,51.74,51.77,51.71,51.71,44700.0,35.7944,35.8152,35.7737,35.7737,44700.0
2009-07-02 13:45:00,51.71,51.72,51.68,51.69,19700.0,35.7737,35.7806,35.7529,35.7598,19700.0
2009-07-02 13:50:00,51.68,51.7,51.59,51.7,57700.0,35.7529,35.7667,35.6906,35.7667,57700.0
2009-07-02 13:55:00,51.7,51.77,51.68,51.77,24000.0,35.7667,35.8152,35.7529,35.8152,24000.0
2009-07-02 14:00:00,51.76,51.77,51.74,51.75,20300.0,35.8083,35.8152,35.7944,35.8013,20300.0
2009-07-02 14:05:00,51.74,51.75,51.7,51.7,17400.0,35.7944,35.8013,35.7667,35.7667,17400.0
2009-07-02 14:10:00,51.7,51.74,51.68,51.73,52500.0,35.7667,35.7944,35.7529,35.7875,52500.0
2009-07-02 14:15:00,51.73,51.74,51.68,51.68,29300.0,35.7875,35.7944,35.7529,35.7529,29300.0
2009-07-02 14:20:00,51.69,51.69,51.68,51.68,17800.0,35.7598,35.7598,35.7529,35.7529,17800.0
2009-07-02 14:25:00,51.69,51.69,51.68,51.68,32500.0,35.7598,35.7598,35.7529,35.7529,32500.0
2009-07-02 14:30:00,51.68,51.69,51.67,51.68,32900.0,35.7529,35.7598,35.746,35.7529,32900.0
2009-07-02 14:35:00,51.68,51.72,51.68,51.69,66600.0,35.7529,35.7806,35.7529,35.7598,66600.0
2009-07-02 14:40:00,51.69,51.73,51.68,51.72,56500.0,35.7598,35.7875,35.7529,35.7806,56500.0
2009-07-02 14:45:00,51.71,51.72,51.65,51.66,36300.0,35.7737,35.7806,35.7322,35.7391,36300.0
2009-07-02 14:50:00,51.66,51.67,51.65,51.66,12600.0,35.7391,35.746,35.7322,35.7391,12600.0
2009-07-02 14:55:00,51.66,51.7,51.66,51.69,26800.0,35.7391,35.7667,35.7391,35.7598,26800.0
2009-07-02 15:00:00,51.69,51.71,51.68,51.69,19400.0,35.7598,35.7737,35.7529,35.7598,19400.0
2009-07-02 15:05:00,51.69,51.7,51.65,51.69,35500.0,35.7598,35.7667,35.7322,35.7598,35500.0
2009-07-02 15:10:00,51.69,51.75,51.64,51.73,66700.0,35.7598,35.8013,35.7252,35.7875,66700.0
2009-07-02 15:15:00,51.73,51.76,51.71,51.71,55100.0,35.7875,35.8083,35.7737,35.7737,55100.0
2009-07-02 15:20:00,51.71,51.71,51.6,51.64,117300.0,35.7737,35.7737,35.6976,35.7252,117300.0
2009-07-02 15:25:00,51.64,51.67,51.62,51.66,115200.0,35.7252,35.746,35.7114,35.7391,115200.0
2009-07-02 15:30:00,51.66,51.67,51.58,51.63,172400.0,35.7391,35.746,35.6837,35.7183,172400.0
2009-07-02 15:35:00,51.62,51.64,51.59,51.62,145500.0,35.7114,35.7252,35.6906,35.7114,145500.0
2009-07-02 15:40:00,51.62,51.64,51.56,51.6,185100.0,35.7114,35.7252,35.6699,35.6976,185100.0
2009-07-02 15:45:00,51.6,51.7,51.6,51.65,108900.0,35.6976,35.7667,35.6976,35.7322,108900.0
2009-07-02 15:50:00,51.65,51.65,51.57,51.6,290600.0,35.7322,35.7322,35.6768,35.6976,290600.0
2009-07-02 15:55:00,51.61,51.61,51.49,51.5,366700.0,35.7045,35.7045,35.6215,35.6284,366700.0
2009-07-06 09:30:00,51.19,51.31,50.65,51.12,243900.0,35.4139,35.4969,35.0403,35.3655,243900.0
2009-07-06 09:35:00,51.11,51.46,51.09,51.4,154100.0,35.3586,35.6007,35.3447,35.5592,154100.0
2009-07-06 09:40:00,51.39,51.4,51.12,51.15,135000.0,35.5523,35.5592,35.3655,35.3862,135000.0
2009-07-06 09:45:00,51.14,51.26,50.99,51.25,193000.0,35.3793,35.4623,35.2756,35.4554,193000.0
2009-07-06 09:50:00,51.25,51.38,51.22,51.22,107000.0,35.4554,35.5454,35.4347,35.4347,107000.0
2009-07-06 09:55:00,51.21,51.23,51.06,51.09,73600.0,35.4278,35.4416,35.324,35.3447,73600.0
2009-07-06 10:00:00,51.09,51.26,51.08,51.15,148000.0,35.3447,35.4623,35.3378,35.3862,148000.0
2009-07-06 10:05:00,51.14,51.2,51.13,51.14,72400.0,35.3793,35.4208,35.3724,35.3793,72400.0
2009-07-06 10:10:00,51.14,51.15,51.03,51.1,106500.0,35.3793,35.3862,35.3032,35.3517,106500.0
2009-07-06 10:15:00,51.11,51.25,51.11,51.17,69000.0,35.3586,35.4554,35.3586,35.4001,69000.0
2009-07-06 10:20:00,51.18,51.28,51.1,51.26,152100.0,35.407,35.4762,35.3517,35.4623,152100.0
2009-07-06 10:25:00,51.26,51.34,51.21,51.34,74400.0,35.4623,35.5177,35.4278,35.5177,74400.0
2009-07-06 10:30:00,51.33,51.4,51.33,51.37,55900.0,35.5108,35.5592,35.5108,35.5384,55900.0
2009-07-06 10:35:00,51.37,51.61,51.37,51.59,115700.0,35.5384,35.7045,35.5384,35.6906,115700.0
2009-07-06 10:40:00,51.59,51.64,51.59,51.6,93300.0,35.6906,35.7252,35.6906,35.6976,93300.0
2009-07-06 10:45:00,51.6,51.69,51.6,51.6,89700.0,35.6976,35.7598,35.6976,35.6976,89700.0
2009-07-06 10:50:00,51.6,51.72,51.6,51.71,90500.0,35.6976,35.7806,35.6976,35.7737,90500.0
2009-07-06 10:55:00,51.71,51.74,51.67,51.7,56600.0,35.7737,35.7944,35.746,35.7667,56600.0
2009-07-06 11:00:00,51.7,51.73,51.7,51.73,46900.0,35.7667,35.7875,35.7667,35.7875,46900.0
2009-07-06 11:05:00,51.72,51.79,51.72,51.75,78400.0,35.7806,35.829,35.7806,35.8013,78400.0
2009-07-06 11:10:00,51.74,51.76,51.71,51.75,52300.0,35.7944,35.8083,35.7737,35.8013,52300.0
2009-07-06 11:15:00,51.74,51.82,51.73,51.82,44800.0,35.7944,35.8498,35.7875,35.8498,44800.0
2009-07-06 11:20:00,51.81,51.85,51.8,51.85,82100.0,35.8428,35.8705,35.8359,35.8705,82100.0
2009-07-06 11:25:00,51.85,51.87,51.82,51.85,80900.0,35.8705,35.8844,35.8498,35.8705,80900.0
2009-07-06 11:30:00,51.85,51.88,51.73,51.77,89700.0,35.8705,35.8913,35.7875,35.8152,89700.0
2009-07-06 11:35:00,51.76,51.82,51.72,51.72,83500.0,35.8083,35.8498,35.7806,35.7806,83500.0
2009-07-06 11:40:00,51.72,51.73,51.57,51.57,52100.0,35.7806,35.7875,35.6768,35.6768,52100.0
2009-07-06 11:45:00,51.57,51.61,51.54,51.6,36700.0,35.6768,35.7045,35.6561,35.6976,36700.0
2009-07-06 11:50:00,51.6,51.72,51.6,51.71,86000.0,35.6976,35.7806,35.6976,35.7737,86000.0
2009-07-06 11:55:00,51.71,51.72,51.6,51.67,61300.0,35.7737,35.7806,35.6976,35.746,61300.0
2009-07-06 12:00:00,51.67,51.67,51.53,51.61,65300.0,35.746,35.746,35.6491,35.7045,65300.0
2009-07-06 12:05:00,51.61,51.66,51.61,51.65,37400.0,35.7045,35.7391,35.7045,35.7322,37400.0
2009-07-06 12:10:00,51.65,51.67,51.65,51.67,27700.0,35.7322,35.746,35.7322,35.746,27700.0
2009-07-06 12:15:00,51.66,51.68,51.66,51.67,51100.0,35.7391,35.7529,35.7391,35.746,51100.0
2009-07-06 12:20:00,51.67,51.72,51.67,51.72,46900.0,35.746,35.7806,35.746,35.7806,46900.0
2009-07-06 12:25:00,51.72,51.73,51.69,51.73,33100.0,35.7806,35.7875,35.7598,35.7875,33100.0
2009-07-06 12:30:00,51.72,51.73,51.7,51.71,44100.0,35.7806,35.7875,35.7667,35.7737,44100.0
2009-07-06 12:35:00,51.71,51.74,51.71,51.73,49600.0,35.7737,35.7944,35.7737,35.7875,49600.0
2009-07-06 12:40:00,51.73,51.74,51.71,51.73,59000.0,35.7875,35.7944,35.7737,35.7875,59000.0
2009-07-06 12:45:00,51.73,51.85,51.73,51.83,61900.0,35.7875,35.8705,35.7875,35.8567,61900.0
2009-07-06 12:50:00,51.84,51.89,51.83,51.88,41100.0,35.8636,35.8982,35.8567,35.8913,41100.0
2009-07-06 12:55:00,51.88,51.94,51.88,51.93,54600.0,35.8913,35.9328,35.8913,35.9259,54600.0
2009-07-06 13:00:00,51.93,51.95,51.93,51.94,91900.0,35.9259,35.9397,35.9259,35.9328,91900.0
2009-07-06 13:05:00,51.94,51.97,51.93,51.95,65600.0,35.9328,35.9535,35.9259,35.9397,65600.0
2009-07-06 13:10:00,51.94,51.95,51.94,51.95,22400.0,35.9328,35.9397,35.9328,35.9397,22400.0
2009-07-06 13:15:00,51.94,52.03,51.94,52.0,132400.0,35.9328,35.995,35.9328,35.9743,132400.0
2009-07-06 13:20:00,52.0,52.06,51.99,52.03,86300.0,35.9743,36.0158,35.9674,35.995,86300.0
2009-07-06 13:25:00,52.03,52.05,51.93,51.93,51700.0,35.995,36.0089,35.9259,35.9259,51700.0
2009-07-06 13:30:00,51.93,51.94,51.92,51.92,16300.0,35.9259,35.9328,35.9189,35.9189,16300.0
2009-07-06 13:35:00,51.92,51.95,51.9,51.95,57400.0,35.9189,35.9397,35.9051,35.9397,57400.0
2009-07-06 13:40:00,51.95,51.96,51.89,51.9,65400.0,35.9397,35.9466,35.8982,35.9051,65400.0
2009-07-06 13:45:00,51.91,51.91,51.81,51.82,72500.0,35.912,35.912,35.8428,35.8498,72500.0
2009-07-06 13:50:00,51.81,51.88,51.79,51.87,98700.0,35.8428,35.8913,35.829,35.8844,98700.0
2009-07-06 13:55:00,51.87,51.89,51.85,51.85,54200.0,35.8844,35.8982,35.8705,35.8705,54200.0
2009-07-06 14:00:00,51.85,51.88,51.85,51.85,43400.0,35.8705,35.8913,35.8705,35.8705,43400.0
2009-07-06 14:05:00,51.86,51.9,51.85,51.89,59200.0,35.8774,35.9051,35.8705,35.8982,59200.0
2009-07-06 14:10:00,51.89,51.92,51.89,51.92,31000.0,35.8982,35.9189,35.8982,35.9189,31000.0
2009-07-06 14:15:00,51.92,51.99,51.92,51.98,107100.0,35.9189,35.9674,35.9189,35.9605,107100.0
2009-07-06 14:20:00,51.98,51.98,51.93,51.93,55900.0,35.9605,35.9605,35.9259,35.9259,55900.0
2009-07-06 14:25:00,51.93,51.98,51.93,51.98,33900.0,35.9259,35.9605,35.9259,35.9605,33900.0
2009-07-06 14:30:00,51.98,52.01,51.95,52.01,63800.0,35.9605,35.9812,35.9397,35.9812,63800.0
2009-07-06 14:35:00,52.01,52.04,51.99,52.01,95400.0,35.9812,36.002,35.9674,35.9812,95400.0
2009-07-06 14:40:00,52.01,52.04,51.99,52.03,82700.0,35.9812,36.002,35.9674,35.995,82700.0
2009-07-06 14:45:00,52.03,52.09,52.02,52.05,79000.0,35.995,36.0366,35.9881,36.0089,79000.0
2009-07-06 14:50:00,52.05,52.09,52.04,52.08,66600.0,36.0089,36.0366,36.002,36.0296,66600.0
2009-07-06 14:55:00,52.08,52.11,52.02,52.1,89800.0,36.0296,36.0504,35.9881,36.0435,89800.0
2009-07-06 15:00:00,52.11,52.13,52.08,52.11,97300.0,36.0504,36.0642,36.0296,36.0504,97300.0
2009-07-06 15:05:00,52.11,52.14,52.09,52.11,76600.0,36.0504,36.0711,36.0366,36.0504,76600.0
2009-07-06 15:10:00,52.1,52.11,52.06,52.1,86500.0,36.0435,36.0504,36.0158,36.0435,86500.0
2009-07-06 15:15:00,52.1,52.13,52.07,52.08,80000.0,36.0435,36.0642,36.0227,36.0296,80000.0
2009-07-06 15:20:00,52.08,52.17,52.06,52.15,108700.0,36.0296,36.0919,36.0158,36.0781,108700.0
2009-07-06 15:25:00,52.16,52.18,52.12,52.13,56900.0,36.085,36.0988,36.0573,36.0642,56900.0
2009-07-06 15:30:00,52.13,52.13,51.94,51.94,168400.0,36.0642,36.0642,35.9328,35.9328,168400.0
2009-07-06 15:35:00,51.94,52.05,51.94,51.98,89800.0,35.9328,36.0089,35.9328,35.9605,89800.0
2009-07-06 15:40:00,51.99,52.06,51.98,52.04,114000.0,35.9674,36.0158,35.9605,36.002,114000.0
2009-07-06 15:45:00,52.04,52.13,52.04,52.05,172000.0,36.002,36.0642,36.002,36.0089,172000.0
2009-07-06 15:50:00,52.05,52.05,51.99,52.01,180200.0,36.0089,36.0089,35.9674,35.9812,180200.0
2009-07-06 15:55:00,52.01,52.07,51.96,52.05,272100.0,35.9812,36.0227,35.9466,36.0089,272100.0
2009-07-07 09:30:00,51.91,52.19,51.61,52.13,196700.0,35.912,36.1057,35.7045,36.0642,196700.0
2009-07-07 09:35:00,52.15,52.41,52.11,52.38,95700.0,36.0781,36.2579,36.0504,36.2372,95700.0
2009-07-07 09:40:00,52.38,52.65,52.32,52.5,258400.0,36.2372,36.424,36.1957,36.3202,258400.0
2009-07-07 09:45:00,52.5,52.62,52.46,52.57,166200.0,36.3202,36.4032,36.2925,36.3686,166200.0
2009-07-07 09:50:00,52.56,52.6,52.31,52.31,113400.0,36.3617,36.3894,36.1888,36.1888,113400.0
2009-07-07 09:55:00,52.32,52.33,52.09,52.16,100000.0,36.1957,36.2026,36.0366,36.085,100000.0
2009-07-07 10:00:00,52.15,52.22,52.04,52.19,180100.0,36.0781,36.1265,36.002,36.1057,180100.0
2009-07-07 10:05:00,52.21,52.26,52.17,52.22,80800.0,36.1196,36.1542,36.0919,36.1265,80800.0
2009-07-07 10:10:00,52.23,52.24,51.98,52.15,168700.0,36.1334,36.1403,35.9605,36.0781,168700.0
2009-07-07 10:15:00,52.15,52.2,52.06,52.06,125500.0,36.0781,36.1127,36.0158,36.0158,125500.0
2009-07-07 10:20:00,52.06,52.2,52.06,52.19,115200.0,36.0158,36.1127,36.0158,36.1057,115200.0
2009-07-07 10:25:00,52.19,52.29,52.19,52.21,47900.0,36.1057,36.1749,36.1057,36.1196,47900.0
2009-07-07 10:30:00,52.21,52.36,52.18,52.27,82800.0,36.1196,36.2233,36.0988,36.1611,82800.0
2009-07-07 10:35:00,52.27,52.47,52.26,52.46,147700.0,36.1611,36.2994,36.1542,36.2925,147700.0
2009-07-07 10:40:00,52.46,52.57,52.44,52.49,72300.0,36.2925,36.3686,36.2787,36.3133,72300.0
2009-07-07 10:45:00,52.49,52.57,52.47,52.53,62700.0,36.3133,36.3686,36.2994,36.341,62700.0
2009-07-07 10:50:00,52.54,52.64,52.53,52.64,80300.0,36.3479,36.4171,36.341,36.4171,80300.0
2009-07-07 10:55:00,52.62,52.64,52.48,52.5,92800.0,36.4032,36.4171,36.3064,36.3202,92800.0
2009-07-07 11:00:00,52.49,52.51,52.43,52.47,55700.0,36.3133,36.3271,36.2718,36.2994,55700.0
2009-07-07 11:05:00,52.47,52.58,52.45,52.54,76300.0,36.2994,36.3755,36.2856,36.3479,76300.0
2009-07-07 11:10:00,52.54,52.54,52.52,52.52,19200.0,36.3479,36.3479,36.334,36.334,19200.0
2009-07-07 11:15:00,52.53,52.67,52.52,52.67,79500.0,36.341,36.4378,36.334,36.4378,79500.0
2009-07-07 11:20:00,52.66,52.68,52.65,52.66,44700.0,36.4309,36.4447,36.424,36.4309,44700.0
2009-07-07 11:25:00,52.66,52.72,52.62,52.62,94900.0,36.4309,36.4724,36.4032,36.4032,94900.0
2009-07-07 11:30:00,52.62,52.62,52.55,52.58,54400.0,36.4032,36.4032,36.3548,36.3755,54400.0
2009-07-07 11:35:00,52.58,52.65,52.55,52.57,75600.0,36.3755,36.424,36.3548,36.3686,75600.0
2009-07-07 11:40:00,52.57,52.58,52.44,52.44,81300.0,36.3686,36.3755,36.2787,36.2787,81300.0
2009-07-07 11:45:00,52.43,52.48,52.39,52.44,50600.0,36.2718,36.3064,36.2441,36.2787,50600.0
2009-07-07 11:50:00,52.44,52.52,52.42,52.51,89500.0,36.2787,36.334,36.2649,36.3271,89500.0
2009-07-07 11:55:00,52.52,52.61,52.51,52.55,75000.0,36.334,36.3963,36.3271,36.3548,75000.0
2009-07-07 12:00:00,52.56,52.57,52.49,52.57,67400.0,36.3617,36.3686,36.3133,36.3686,67400.0
2009-07-07 12:05:00,52.58,52.64,52.57,52.6,81800.0,36.3755,36.4171,36.3686,36.3894,81800.0
2009-07-07 12:10:00,52.6,52.65,52.59,52.6,35000.0,36.3894,36.424,36.3825,36.3894,35000.0
2009-07-07 12:15:00,52.6,52.7,52.6,52.69,58100.0,36.3894,36.4586,36.3894,36.4516,58100.0
2009-07-07 12:20:00,52.69,52.76,52.67,52.76,100400.0,36.4516,36.5001,36.4378,36.5001,100400.0
2009-07-07 12:25:00,52.76,52.8,52.74,52.79,80000.0,36.5001,36.5277,36.4862,36.5208,80000.0
2009-07-07 12:30:00,52.79,52.79,52.76,52.77,17800.0,36.5208,36.5208,36.5001,36.507,17800.0
2009-07-07 12:35:00,52.76,52.8,52.76,52.76,97100.0,36.5001,36.5277,36.5001,36.5001,97100.0
2009-07-07 12:40:00,52.76,52.8,52.69,52.76,71000.0,36.5001,36.5277,36.4516,36.5001,71000.0
2009-07-07 12:45:00,52.75,52.76,52.71,52.71,29600.0,36.4932,36.5001,36.4655,36.4655,29600.0
2009-07-07 12:50:00,52.71,52.72,52.67,52.68,26800.0,36.4655,36.4724,36.4378,36.4447,26800.0
2009-07-07 12:55:00,52.67,52.68,52.65,52.66,32400.0,36.4378,36.4447,36.424,36.4309,32400.0
2009-07-07 13:00:00,52.66,52.67,52.65,52.65,41500.0,36.4309,36.4378,36.424,36.424,41500.0
2009-07-07 13:05:00,52.65,52.75,52.65,52.73,103600.0,36.424,36.4932,36.424,36.4793,103600.0
2009-07-07 13:10:00,52.72,52.79,52.71,52.78,72100.0,36.4724,36.5208,36.4655,36.5139,72100.0
2009-07-07 13:15:00,52.79,52.85,52.78,52.84,125700.0,36.5208,36.5623,36.5139,36.5554,125700.0
2009-07-07 13:20:00,52.83,52.85,52.81,52.83,61300.0,36.5485,36.5623,36.5347,36.5485,61300.0
2009-07-07 13:25:00,52.83,52.83,52.8,52.8,27700.0,36.5485,36.5485,36.5277,36.5277,27700.0
2009-07-07 13:30:00,52.81,52.88,52.8,52.87,106600.0,36.5347,36.5831,36.5277,36.5762,106600.0
2009-07-07 13:35:00,52.87,52.94,52.86,52.93,142900.0,36.5762,36.6246,36.5693,36.6177,142900.0
2009-07-07 13:40:00,52.94,52.96,52.89,52.9,132100.0,36.6246,36.6384,36.59,36.5969,132100.0
2009-07-07 13:45:00,52.91,52.93,52.89,52.9,41300.0,36.6038,36.6177,36.59,36.5969,41300.0
2009-07-07 13:50:00,52.9,52.91,52.78,52.83,79300.0,36.5969,36.6038,36.5139,36.5485,79300.0
2009-07-07 13:55:00,52.83,52.85,52.81,52.82,22800.0,36.5485,36.5623,36.5347,36.5416,22800.0
2009-07-07 14:00:00,52.83,52.85,52.75,52.75,46000.0,36.5485,36.5623,36.4932,36.4932,46000.0
2009-07-07 14:05:00,52.75,52.79,52.72,52.72,114900.0,36.4932,36.5208,36.4724,36.4724,114900.0
2009-07-07 14:10:00,52.73,52.76,52.69,52.72,198300.0,36.4793,36.5001,36.4516,36.4724,198300.0
2009-07-07 14:15:00,52.71,52.72,52.64,52.67,56000.0,36.4655,36.4724,36.4171,36.4378,56000.0
2009-07-07 14:20:00,52.66,52.75,52.66,52.75,85100.0,36.4309,36.4932,36.4309,36.4932,85100.0
2009-07-07 14:25:00,52.76,52.78,52.74,52.78,31800.0,36.5001,36.5139,36.4862,36.5139,31800.0
2009-07-07 14:30:00,52.77,52.78,52.74,52.75,51100.0,36.507,36.5139,36.4862,36.4932,51100.0
2009-07-07 14:35:00,52.75,52.78,52.75,52.77,51900.0,36.4932,36.5139,36.4932,36.507,51900.0
2009-07-07 14:40:00,52.77,52.77,52.71,52.72,54200.0,36.507,36.507,36.4655,36.4724,54200.0
2009-07-07 14:45:00,52.72,52.73,52.71,52.72,47500.0,36.4724,36.4793,36.4655,36.4724,47500.0
2009-07-07 14:50:00,52.72,52.74,52.62,52.65,157000.0,36.4724,36.4862,36.4032,36.424,157000.0
2009-07-07 14:55:00,52.65,52.65,52.54,52.54,61900.0,36.424,36.424,36.3479,36.3479,61900.0
2009-07-07 15:00:00,52.54,52.55,52.47,52.47,146200.0,36.3479,36.3548,36.2994,36.2994,146200.0
2009-07-07 15:05:00,52.47,52.5,52.39,52.48,55200.0,36.2994,36.3202,36.2441,36.3064,55200.0
2009-07-07 15:10:00,52.49,52.53,52.48,52.5,63400.0,36.3133,36.341,36.3064,36.3202,63400.0
2009-07-07 15:15:00,52.5,52.53,52.43,52.46,63100.0,36.3202,36.341,36.2718,36.2925,63100.0
2009-07-07 15:20:00,52.46,52.46,52.4,52.41,67900.0,36.2925,36.2925,36.251,36.2579,67900.0
2009-07-07 15:25:00,52.4,52.52,52.4,52.51,92100.0,36.251,36.334,36.251,36.3271,92100.0
2009-07-07 15:30:00,52.51,52.54,52.47,52.51,95700.0,36.3271,36.3479,36.2994,36.3271,95700.0
2009-07-07 15:35:00,52.51,52.55,52.48,52.52,87600.0,36.3271,36.3548,36.3064,36.334,87600.0
2009-07-07 15:40:00,52.51,52.51,52.38,52.46,225700.0,36.3271,36.3271,36.2372,36.2925,225700.0
2009-07-07 15:45:00,52.47,52.51,52.4,52.42,196900.0,36.2994,36.3271,36.251,36.2649,196900.0
2009-07-07 15:50:00,52.41,52.41,52.19,52.27,616300.0,36.2579,36.2579,36.1057,36.1611,616300.0
2009-07-07 15:55:00,52.26,52.31,52.0,52.2,739000.0,36.1542,36.1888,35.9743,36.1127,739000.0
2009-07-08 09:30:00,60.22,60.95,59.99,60.4,3435400.0,41.661,42.166,41.5019,41.7855,3435400.0
2009-07-08 09:35:00,60.4,60.85,60.17,60.17,2234400.0,41.7855,42.0968,41.6264,41.6264,2234400.0
2009-07-08 09:40:00,60.16,60.5,60.08,60.44,2031000.0,41.6195,41.8547,41.5641,41.8132,2031000.0
2009-07-08 09:45:00,60.44,60.7,60.35,60.66,1761600.0,41.8132,41.9931,41.7509,41.9654,1761600.0
2009-07-08 09:50:00,60.65,60.68,59.94,60.14,1745700.0,41.9585,41.9792,41.4673,41.6057,1745700.0
2009-07-08 09:55:00,60.14,60.18,59.85,60.08,1728500.0,41.6057,41.6333,41.405,41.5641,1728500.0
2009-07-08 10:00:00,60.07,60.43,59.98,60.27,800400.0,41.5572,41.8063,41.495,41.6956,800400.0
2009-07-08 10:05:00,60.27,60.42,60.05,60.24,638500.0,41.6956,41.7994,41.5434,41.6748,638500.0
2009-07-08 10:10:00,60.24,60.4,60.14,60.23,367700.0,41.6748,41.7855,41.6057,41.6679,367700.0
2009-07-08 10:15:00,60.23,60.34,60.17,60.3,363000.0,41.6679,41.744,41.6264,41.7163,363000.0
2009-07-08 10:20:00,60.31,60.47,60.27,60.47,680800.0,41.7233,41.8339,41.6956,41.8339,680800.0
2009-07-08 10:25:00,60.48,60.52,60.36,60.44,615800.0,41.8409,41.8685,41.7579,41.8132,615800.0
2009-07-08 10:30:00,60.44,60.5,60.38,60.47,360700.0,41.8132,41.8547,41.7717,41.8339,360700.0
2009-07-08 10:35:00,60.47,60.7,60.34,60.66,899400.0,41.8339,41.9931,41.744,41.9654,899400.0
2009-07-08 10:40:00,60.66,60.75,60.56,60.75,624900.0,41.9654,42.0277,41.8962,42.0277,624900.0
2009-07-08 10:45:00,60.75,60.84,60.48,60.6,620500.0,42.0277,42.0899,41.8409,41.9239,620500.0
2009-07-08 10:50:00,60.55,60.69,60.5,60.51,525900.0,41.8893,41.9861,41.8547,41.8616,525900.0
2009-07-08 10:55:00,60.5,60.58,60.25,60.32,508800.0,41.8547,41.91,41.6818,41.7302,508800.0
2009-07-08 11:00:00,60.34,60.5,60.3,60.44,523400.0,41.744,41.8547,41.7163,41.8132,523400.0
2009-07-08 11:05:00,60.44,60.6,60.39,60.43,355400.0,41.8132,41.9239,41.7786,41.8063,355400.0
2009-07-08 11:10:00,60.43,60.5,60.33,60.39,540500.0,41.8063,41.8547,41.7371,41.7786,540500.0
2009-07-08 11:15:00,60.39,60.45,60.34,60.37,344900.0,41.7786,41.8201,41.744,41.7648,344900.0
2009-07-08 11:20:00,60.37,60.48,60.35,60.47,306100.0,41.7648,41.8409,41.7509,41.8339,306100.0
2009-07-08 11:25:00,60.47,60.48,60.3,60.39,350000.0,41.8339,41.8409,41.7163,41.7786,350000.0
2009-07-08 11:30:00,60.37,60.41,60.22,60.24,332300.0,41.7648,41.7924,41.661,41.6748,332300.0
2009-07-08 11:35:00,60.26,60.4,60.16,60.26,401300.0,41.6887,41.7855,41.6195,41.6887,401300.0
2009-07-08 11:40:00,60.26,60.38,60.23,60.31,294700.0,41.6887,41.7717,41.6679,41.7233,294700.0
2009-07-08 11:45:00,60.31,60.38,60.3,60.3,136600.0,41.7233,41.7717,41.7163,41.7163,136600.0
2009-07-08 11:50:00,60.3,60.38,60.29,60.37,201000.0,41.7163,41.7717,41.7094,41.7648,201000.0
2009-07-08 11:55:00,60.36,60.4,60.3,60.37,414000.0,41.7579,41.7855,41.7163,41.7648,414000.0
2009-07-08 12:00:00,60.37,60.42,60.31,60.4,272600.0,41.7648,41.7994,41.7233,41.7855,272600.0
2009-07-08 12:05:00,60.4,60.51,60.36,60.44,449400.0,41.7855,41.8616,41.7579,41.8132,449400.0
2009-07-08 12:10:00,60.44,60.53,60.38,60.38,215900.0,41.8132,41.8755,41.7717,41.7717,215900.0
2009-07-08 12:15:00,60.38,60.44,60.27,60.34,257100.0,41.7717,41.8132,41.6956,41.744,257100.0
2009-07-08 12:20:00,60.35,60.42,60.34,60.37,156200.0,41.7509,41.7994,41.744,41.7648,156200.0
2009-07-08 12:25:00,60.36,60.39,60.24,60.28,225900.0,41.7579,41.7786,41.6748,41.7025,225900.0
2009-07-08 12:30:00,60.28,60.38,60.27,60.32,173300.0,41.7025,41.7717,41.6956,41.7302,173300.0
2009-07-08 12:35:00,60.32,60.37,60.25,60.36,264000.0,41.7302,41.7648,41.6818,41.7579,264000.0
2009-07-08 12:40:00,60.36,60.46,60.33,60.45,155500.0,41.7579,41.827,41.7371,41.8201,155500.0
2009-07-08 12:45:00,60.45,60.47,60.33,60.35,200900.0,41.8201,41.8339,41.7371,41.7509,200900.0
2009-07-08 12:50:00,60.35,60.35,60.3,60.34,144400.0,41.7509,41.7509,41.7163,41.744,144400.0
2009-07-08 12:55:00,60.33,60.34,60.25,60.31,223400.0,41.7371,41.744,41.6818,41.7233,223400.0
2009-07-08 13:00:00,60.3,60.4,60.24,60.35,378800.0,41.7163,41.7855,41.6748,41.7509,378800.0
2009-07-08 13:05:00,60.35,60.41,60.34,60.36,298800.0,41.7509,41.7924,41.744,41.7579,298800.0
2009-07-08 13:10:00,60.37,60.4,60.26,60.26,206100.0,41.7648,41.7855,41.6887,41.6887,206100.0
2009-07-08 13:15:00,60.26,60.3,60.25,60.27,254400.0,41.6887,41.7163,41.6818,41.6956,254400.0
2009-07-08 13:20:00,60.26,60.3,60.08,60.13,620300.0,41.6887,41.7163,41.5641,41.5987,620300.0
2009-07-08 13:25:00,60.13,60.15,59.88,59.92,847700.0,41.5987,41.6126,41.4258,41.4535,847700.0
2009-07-08 13:30:00,59.93,59.94,59.75,59.77,456300.0,41.4604,41.4673,41.3358,41.3497,456300.0
2009-07-08 13:35:00,59.77,60.1,59.67,60.05,725400.0,41.3497,41.578,41.2805,41.5434,725400.0
2009-07-08 13:40:00,60.06,60.13,60.0,60.03,228400.0,41.5503,41.5987,41.5088,41.5296,228400.0
2009-07-08 13:45:00,60.02,60.08,59.96,59.99,355400.0,41.5226,41.5641,41.4811,41.5019,355400.0
2009-07-08 13:50:00,60.0,60.05,59.9,60.01,269500.0,41.5088,41.5434,41.4396,41.5157,269500.0
2009-07-08 13:55:00,60.01,60.03,59.96,59.99,229700.0,41.5157,41.5296,41.4811,41.5019,229700.0
2009-07-08 14:00:00,60.0,60.0,59.94,59.97,252100.0,41.5088,41.5088,41.4673,41.488,252100.0
2009-07-08 14:05:00,59.97,59.99,59.8,59.82,345000.0,41.488,41.5019,41.3704,41.3843,345000.0
2009-07-08 14:10:00,59.81,59.92,59.76,59.88,243800.0,41.3774,41.4535,41.3428,41.4258,243800.0
2009-07-08 14:15:00,59.88,59.99,59.84,59.9,209100.0,41.4258,41.5019,41.3981,41.4396,209100.0
2009-07-08 14:20:00,59.9,60.01,59.88,60.0,219600.0,41.4396,41.5157,41.4258,41.5088,219600.0
2009-07-08 14:25:00,59.99,60.05,59.96,60.02,214000.0,41.5019,41.5434,41.4811,41.5226,214000.0
2009-07-08 14:30:00,60.03,60.05,59.97,60.04,214700.0,41.5296,41.5434,41.488,41.5365,214700.0
2009-07-08 14:35:00,60.04,60.16,59.97,59.99,386300.0,41.5365,41.6195,41.488,41.5019,386300.0
2009-07-08 14:40:00,59.99,60.0,59.86,59.9,275000.0,41.5019,41.5088,41.4119,41.4396,275000.0
2009-07-08 14:45:00,59.89,59.97,59.85,59.91,191000.0,41.4327,41.488,41.405,41.4465,191000.0
2009-07-08 14:50:00,59.91,60.04,59.91,60.03,256400.0,41.4465,41.5365,41.4465,41.5296,256400.0
2009-07-08 14:55:00,60.03,60.1,59.99,60.08,249400.0,41.5296,41.578,41.5019,41.5641,249400.0
2009-07-08 15:00:00,60.09,60.09,59.92,60.0,407900.0,41.5711,41.5711,41.4535,41.5088,407900.0
2009-07-08 15:05:00,60.0,60.07,59.97,60.01,274600.0,41.5088,41.5572,41.488,41.5157,274600.0
2009-07-08 15:10:00,60.0,60.04,59.82,59.83,557300.0,41.5088,41.5365,41.3843,41.3912,557300.0
2009-07-08 15:15:00,59.82,59.88,59.77,59.8,333900.0,41.3843,41.4258,41.3497,41.3704,333900.0
2009-07-08 15:20:00,59.8,59.81,59.55,59.66,368200.0,41.3704,41.3774,41.1975,41.2736,368200.0
2009-07-08 15:25:00,59.66,59.7,59.39,59.59,563900.0,41.2736,41.3013,41.0868,41.2252,563900.0
2009-07-08 15:30:00,59.59,59.62,59.48,59.53,236500.0,41.2252,41.2459,41.1491,41.1836,236500.0
2009-07-08 15:35:00,59.53,59.6,59.46,59.48,345000.0,41.1836,41.2321,41.1352,41.1491,345000.0
2009-07-08 15:40:00,59.48,59.58,59.38,59.57,429000.0,41.1491,41.2182,41.0799,41.2113,429000.0
2009-07-08 15:45:00,59.58,59.65,59.53,59.53,487200.0,41.2182,41.2667,41.1836,41.1836,487200.0
2009-07-08 15:50:00,59.53,59.57,59.39,59.45,705800.0,41.1836,41.2113,41.0868,41.1283,705800.0
2009-07-08 15:55:00,59.45,59.6,59.42,59.49,984900.0,41.1283,41.2321,41.1075,41.156,984900.0
2009-07-09 09:30:00,59.04,59.29,58.6,58.86,655900.0,40.8447,41.0176,40.5403,40.7201,655900.0
2009-07-09 09:35:00,58.85,58.86,58.19,58.5,575200.0,40.7132,40.7201,40.2566,40.4711,575200.0
2009-07-09 09:40:00,58.52,58.65,58.32,58.48,559300.0,40.4849,40.5748,40.3466,40.4572,559300.0
2009-07-09 09:45:00,58.48,58.49,58.25,58.43,297200.0,40.4572,40.4642,40.2981,40.4227,297200.0
2009-07-09 09:50:00,58.43,58.86,58.4,58.67,415200.0,40.4227,40.7201,40.4019,40.5887,415200.0
2009-07-09 09:55:00,58.68,58.81,58.5,58.61,262400.0,40.5956,40.6855,40.4711,40.5472,262400.0
2009-07-09 10:00:00,58.6,58.6,58.36,58.43,362900.0,40.5403,40.5403,40.3742,40.4227,362900.0
2009-07-09 10:05:00,58.42,58.55,58.41,58.54,209300.0,40.4157,40.5057,40.4088,40.4988,209300.0
2009-07-09 10:10:00,58.55,58.6,58.45,58.5,174200.0,40.5057,40.5403,40.4365,40.4711,174200.0
2009-07-09 10:15:00,58.5,58.55,58.35,58.39,237500.0,40.4711,40.5057,40.3673,40.395,237500.0
2009-07-09 10:20:00,58.38,58.4,58.14,58.28,177100.0,40.3881,40.4019,40.222,40.3189,177100.0
2009-07-09 10:25:00,58.28,58.28,58.05,58.11,133900.0,40.3189,40.3189,40.1598,40.2013,133900.0
2009-07-09 10:30:00,58.11,58.14,57.88,58.11,311400.0,40.2013,40.222,40.0422,40.2013,311400.0
2009-07-09 10:35:00,58.11,58.19,57.94,58.04,215200.0,40.2013,40.2566,40.0837,40.1528,215200.0
2009-07-09 10:40:00,58.04,58.07,57.81,57.81,232000.0,40.1528,40.1736,39.9937,39.9937,232000.0
2009-07-09 10:45:00,57.82,57.89,57.72,57.72,262900.0,40.0006,40.0491,39.9315,39.9315,262900.0
2009-07-09 10:50:00,57.72,57.83,57.67,57.69,292700.0,39.9315,40.0076,39.8969,39.9107,292700.0
2009-07-09 10:55:00,57.71,57.87,57.68,57.75,180400.0,39.9245,40.0352,39.9038,39.9522,180400.0
2009-07-09 11:00:00,57.76,57.87,57.7,57.75,183600.0,39.9591,40.0352,39.9176,39.9522,183600.0
2009-07-09 11:05:00,57.76,57.82,57.62,57.71,172700.0,39.9591,40.0006,39.8623,39.9245,172700.0
2009-07-09 11:10:00,57.69,57.84,57.65,57.68,93700.0,39.9107,40.0145,39.883,39.9038,93700.0
2009-07-09 11:15:00,57.67,57.77,57.64,57.7,82200.0,39.8969,39.9661,39.8761,39.9176,82200.0
2009-07-09 11:20:00,57.7,57.84,57.63,57.84,152300.0,39.9176,40.0145,39.8692,40.0145,152300.0
2009-07-09 11:25:00,57.84,57.93,57.75,57.77,124100.0,40.0145,40.0767,39.9522,39.9661,124100.0
2009-07-09 11:30:00,57.77,57.83,57.7,57.8,295200.0,39.9661,40.0076,39.9176,39.9868,295200.0
2009-07-09 11:35:00,57.8,57.89,57.76,57.89,80900.0,39.9868,40.0491,39.9591,40.0491,80900.0
2009-07-09 11:40:00,57.89,57.98,57.77,57.94,240300.0,40.0491,40.1113,39.9661,40.0837,240300.0
2009-07-09 11:45:00,57.94,58.0,57.9,57.98,200300.0,40.0837,40.1252,40.056,40.1113,200300.0
2009-07-09 11:50:00,57.97,57.97,57.77,57.81,125700.0,40.1044,40.1044,39.9661,39.9937,125700.0
2009-07-09 11:55:00,57.82,57.85,57.7,57.76,162700.0,40.0006,40.0214,39.9176,39.9591,162700.0
2009-07-09 12:00:00,57.77,57.89,57.72,57.87,84200.0,39.9661,40.0491,39.9315,40.0352,84200.0
2009-07-09 12:05:00,57.87,57.95,57.84,57.92,87600.0,40.0352,40.0906,40.0145,40.0698,87600.0
2009-07-09 12:10:00,57.93,57.97,57.92,57.93,63700.0,40.0767,40.1044,40.0698,40.0767,63700.0
2009-07-09 12:15:00,57.95,57.97,57.92,57.93,53000.0,40.0906,40.1044,40.0698,40.0767,53000.0
2009-07-09 12:20:00,57.93,57.99,57.92,57.98,66900.0,40.0767,40.1183,40.0698,40.1113,66900.0
2009-07-09 12:25:00,57.98,57.98,57.86,57.9,343700.0,40.1113,40.1113,40.0283,40.056,343700.0
2009-07-09 12:30:00,57.91,57.98,57.9,57.95,55100.0,40.0629,40.1113,40.056,40.0906,55100.0
2009-07-09 12:35:00,57.95,57.97,57.85,57.93,52200.0,40.0906,40.1044,40.0214,40.0767,52200.0
2009-07-09 12:40:00,57.93,57.95,57.81,57.85,56300.0,40.0767,40.0906,39.9937,40.0214,56300.0
2009-07-09 12:45:00,57.85,57.88,57.82,57.84,41900.0,40.0214,40.0422,40.0006,40.0145,41900.0
2009-07-09 12:50:00,57.83,57.83,57.69,57.75,95400.0,40.0076,40.0076,39.9107,39.9522,95400.0
2009-07-09 12:55:00,57.76,57.77,57.69,57.71,49400.0,39.9591,39.9661,39.9107,39.9245,49400.0
2009-07-09 13:00:00,57.72,57.72,57.58,57.69,190200.0,39.9315,39.9315,39.8346,39.9107,190200.0
2009-07-09 13:05:00,57.7,57.7,57.54,57.65,113000.0,39.9176,39.9176,39.8069,39.883,113000.0
2009-07-09 13:10:00,57.66,57.82,57.57,57.77,77300.0,39.89,40.0006,39.8277,39.9661,77300.0
2009-07-09 13:15:00,57.77,57.88,57.76,57.78,94700.0,39.9661,40.0422,39.9591,39.973,94700.0
2009-07-09 13:20:00,57.79,57.85,57.78,57.8,59300.0,39.9799,40.0214,39.973,39.9868,59300.0
2009-07-09 13:25:00,57.8,57.88,57.79,57.86,149100.0,39.9868,40.0422,39.9799,40.0283,149100.0
2009-07-09 13:30:00,57.86,57.96,57.84,57.85,167800.0,40.0283,40.0975,40.0145,40.0214,167800.0
2009-07-09 13:35:00,57.85,57.89,57.82,57.85,61700.0,40.0214,40.0491,40.0006,40.0214,61700.0
2009-07-09 13:40:00,57.84,57.9,57.8,57.89,77300.0,40.0145,40.056,39.9868,40.0491,77300.0
2009-07-09 13:45:00,57.9,57.97,57.85,57.95,176200.0,40.056,40.1044,40.0214,40.0906,176200.0
2009-07-09 13:50:00,57.95,57.97,57.84,57.9,58600.0,40.0906,40.1044,40.0145,40.056,58600.0
2009-07-09 13:55:00,57.9,58.06,57.89,58.05,93200.0,40.056,40.1667,40.0491,40.1598,93200.0
2009-07-09 14:00:00,58.06,58.08,57.99,57.99,119900.0,40.1667,40.1805,40.1183,40.1183,119900.0
2009-07-09 14:05:00,57.99,58.13,57.99,58.03,59600.0,40.1183,40.2151,40.1183,40.1459,59600.0
2009-07-09 14:10:00,58.02,58.11,57.98,57.99,114800.0,40.139,40.2013,40.1113,40.1183,114800.0
2009-07-09 14:15:00,58.0,58.04,57.97,57.99,305900.0,40.1252,40.1528,40.1044,40.1183,305900.0
2009-07-09 14:20:00,58.0,58.07,57.99,58.04,91300.0,40.1252,40.1736,40.1183,40.1528,91300.0
2009-07-09 14:25:00,58.04,58.11,57.98,58.0,140800.0,40.1528,40.2013,40.1113,40.1252,140800.0
2009-07-09 14:30:00,58.0,58.09,57.98,58.05,100400.0,40.1252,40.1874,40.1113,40.1598,100400.0
2009-07-09 14:35:00,58.05,58.19,58.04,58.19,151400.0,40.1598,40.2566,40.1528,40.2566,151400.0
2009-07-09 14:40:00,58.17,58.25,58.17,58.2,162900.0,40.2428,40.2981,40.2428,40.2635,162900.0
2009-07-09 14:45:00,58.21,58.27,58.18,58.18,144100.0,40.2705,40.312,40.2497,40.2497,144100.0
2009-07-09 14:50:00,58.19,58.19,58.05,58.09,179800.0,40.2566,40.2566,40.1598,40.1874,179800.0
2009-07-09 14:55:00,58.08,58.22,58.04,58.15,442500.0,40.1805,40.2774,40.1528,40.2289,442500.0
2009-07-09 15:00:00,58.15,58.17,58.06,58.08,101900.0,40.2289,40.2428,40.1667,40.1805,101900.0
2009-07-09 15:05:00,58.08,58.15,58.03,58.05,99000.0,40.1805,40.2289,40.1459,40.1598,99000.0
2009-07-09 15:10:00,58.06,58.09,58.02,58.07,74000.0,40.1667,40.1874,40.139,40.1736,74000.0
2009-07-09 15:15:00,58.07,58.15,58.06,58.14,46700.0,40.1736,40.2289,40.1667,40.222,46700.0
2009-07-09 15:20:00,58.13,58.19,58.09,58.12,176200.0,40.2151,40.2566,40.1874,40.2082,176200.0
2009-07-09 15:25:00,58.11,58.12,58.04,58.1,122000.0,40.2013,40.2082,40.1528,40.1944,122000.0
2009-07-09 15:30:00,58.09,58.1,57.98,58.01,177500.0,40.1874,40.1944,40.1113,40.1321,177500.0
2009-07-09 15:35:00,58.01,58.04,57.98,58.0,139000.0,40.1321,40.1528,40.1113,40.1252,139000.0
2009-07-09 15:40:00,58.0,58.01,57.98,58.0,116600.0,40.1252,40.1321,40.1113,40.1252,116600.0
2009-07-09 15:45:00,58.0,58.14,58.0,58.14,210100.0,40.1252,40.222,40.1252,40.222,210100.0
2009-07-09 15:50:00,58.14,58.18,58.07,58.16,339900.0,40.222,40.2497,40.1736,40.2359,339900.0
2009-07-09 15:55:00,58.17,58.17,58.08,58.13,458100.0,40.2428,40.2428,40.1805,40.2151,458100.0
2009-07-10 09:30:00,57.62,58.04,57.51,57.93,219500.0,39.8623,40.1528,39.7862,40.0767,219500.0
2009-07-10 09:35:00,57.93,58.04,57.74,58.0,97600.0,40.0767,40.1528,39.9453,40.1252,97600.0
2009-07-10 09:40:00,58.01,58.29,57.4,58.25,153900.0,40.1321,40.3258,39.7101,40.2981,153900.0
2009-07-10 09:45:00,58.26,58.31,58.12,58.3,169600.0,40.305,40.3396,40.2082,40.3327,169600.0
2009-07-10 09:50:00,58.3,58.51,58.17,58.38,201400.0,40.3327,40.478,40.2428,40.3881,201400.0
2009-07-10 09:55:00,58.39,58.63,58.26,58.6,165900.0,40.395,40.561,40.305,40.5403,165900.0
2009-07-10 10:00:00,58.59,58.76,58.52,58.59,226300.0,40.5333,40.6509,40.4849,40.5333,226300.0
2009-07-10 10:05:00,58.61,58.64,58.12,58.21,199200.0,40.5472,40.5679,40.2082,40.2705,199200.0
2009-07-10 10:10:00,58.21,58.45,58.16,58.41,89000.0,40.2705,40.4365,40.2359,40.4088,89000.0
2009-07-10 10:15:00,58.44,58.49,58.34,58.45,69900.0,40.4296,40.4642,40.3604,40.4365,69900.0
2009-07-10 10:20:00,58.46,58.51,58.25,58.25,62000.0,40.4434,40.478,40.2981,40.2981,62000.0
2009-07-10 10:25:00,58.26,58.34,58.2,58.34,53100.0,40.305,40.3604,40.2635,40.3604,53100.0
2009-07-10 10:30:00,58.32,58.55,58.32,58.54,94100.0,40.3466,40.5057,40.3466,40.4988,94100.0
2009-07-10 10:35:00,58.55,58.57,58.19,58.19,123000.0,40.5057,40.5195,40.2566,40.2566,123000.0
2009-07-10 10:40:00,58.18,58.18,57.97,57.99,129100.0,40.2497,40.2497,40.1044,40.1183,129100.0
2009-07-10 10:45:00,58.0,58.1,57.95,58.05,101200.0,40.1252,40.1944,40.0906,40.1598,101200.0
2009-07-10 10:50:00,58.09,58.1,57.97,58.1,81500.0,40.1874,40.1944,40.1044,40.1944,81500.0
2009-07-10 10:55:00,58.1,58.25,58.05,58.16,98600.0,40.1944,40.2981,40.1598,40.2359,98600.0
2009-07-10 11:00:00,58.17,58.19,57.99,58.05,108200.0,40.2428,40.2566,40.1183,40.1598,108200.0
2009-07-10 11:05:00,58.04,58.11,58.0,58.08,62000.0,40.1528,40.2013,40.1252,40.1805,62000.0
2009-07-10 11:10:00,58.05,58.07,57.89,57.92,75300.0,40.1598,40.1736,40.0491,40.0698,75300.0
2009-07-10 11:15:00,57.92,57.93,57.78,57.81,126100.0,40.0698,40.0767,39.973,39.9937,126100.0
2009-07-10 11:20:00,57.81,57.84,57.58,57.59,150800.0,39.9937,40.0145,39.8346,39.8415,150800.0
2009-07-10 11:25:00,57.58,57.63,57.38,57.51,239900.0,39.8346,39.8692,39.6962,39.7862,239900.0
2009-07-10 11:30:00,57.52,57.67,57.5,57.67,70800.0,39.7931,39.8969,39.7793,39.8969,70800.0
2009-07-10 11:35:00,57.67,57.69,57.62,57.67,72100.0,39.8969,39.9107,39.8623,39.8969,72100.0
2009-07-10 11:40:00,57.67,57.67,57.57,57.59,84300.0,39.8969,39.8969,39.8277,39.8415,84300.0
2009-07-10 11:45:00,57.57,57.67,57.56,57.62,33600.0,39.8277,39.8969,39.8208,39.8623,33600.0
2009-07-10 11:50:00,57.63,57.73,57.57,57.57,58200.0,39.8692,39.9384,39.8277,39.8277,58200.0
2009-07-10 11:55:00,57.58,57.67,57.53,57.67,134200.0,39.8346,39.8969,39.8,39.8969,134200.0
2009-07-10 12:00:00,57.66,57.84,57.65,57.82,105800.0,39.89,40.0145,39.883,40.0006,105800.0
2009-07-10 12:05:00,57.84,57.96,57.57,57.92,93500.0,40.0145,40.0975,39.8277,40.0698,93500.0
2009-07-10 12:10:00,57.92,57.93,57.83,57.83,24700.0,40.0698,40.0767,40.0076,40.0076,24700.0
2009-07-10 12:15:00,57.82,57.88,57.79,57.8,126800.0,40.0006,40.0422,39.9799,39.9868,126800.0
2009-07-10 12:20:00,57.8,57.87,57.64,57.64,189700.0,39.9868,40.0352,39.8761,39.8761,189700.0
2009-07-10 12:25:00,57.65,57.65,57.54,57.56,156000.0,39.883,39.883,39.8069,39.8208,156000.0
2009-07-10 12:30:00,57.55,57.58,57.5,57.54,72900.0,39.8139,39.8346,39.7793,39.8069,72900.0
2009-07-10 12:35:00,57.54,57.66,57.51,57.66,80000.0,39.8069,39.89,39.7862,39.89,80000.0
2009-07-10 12:40:00,57.67,57.75,57.62,57.65,55400.0,39.8969,39.9522,39.8623,39.883,55400.0
2009-07-10 12:45:00,57.65,57.86,57.61,57.78,151700.0,39.883,40.0283,39.8554,39.973,151700.0
2009-07-10 12:50:00,57.8,57.85,57.68,57.82,56800.0,39.9868,40.0214,39.9038,40.0006,56800.0
2009-07-10 12:55:00,57.83,57.84,57.71,57.79,59500.0,40.0076,40.0145,39.9245,39.9799,59500.0
2009-07-10 13:00:00,57.8,57.82,57.64,57.7,42100.0,39.9868,40.0006,39.8761,39.9176,42100.0
2009-07-10 13:05:00,57.71,57.75,57.57,57.62,29300.0,39.9245,39.9522,39.8277,39.8623,29300.0
2009-07-10 13:10:00,57.61,57.62,57.56,57.61,22700.0,39.8554,39.8623,39.8208,39.8554,22700.0
2009-07-10 13:15:00,57.62,57.62,57.54,57.57,43300.0,39.8623,39.8623,39.8069,39.8277,43300.0
2009-07-10 13:20:00,57.57,57.59,57.46,57.5,68300.0,39.8277,39.8415,39.7516,39.7793,68300.0
2009-07-10 13:25:00,57.49,57.5,57.43,57.43,35900.0,39.7723,39.7793,39.7308,39.7308,35900.0
2009-07-10 13:30:00,57.44,57.49,57.4,57.49,39700.0,39.7378,39.7723,39.7101,39.7723,39700.0
2009-07-10 13:35:00,57.49,57.58,57.48,57.51,40500.0,39.7723,39.8346,39.7654,39.7862,40500.0
2009-07-10 13:40:00,57.51,57.69,57.51,57.68,54100.0,39.7862,39.9107,39.7862,39.9038,54100.0
2009-07-10 13:45:00,57.68,57.71,57.62,57.7,40800.0,39.9038,39.9245,39.8623,39.9176,40800.0
2009-07-10 13:50:00,57.69,57.75,57.65,57.69,40200.0,39.9107,39.9522,39.883,39.9107,40200.0
2009-07-10 13:55:00,57.69,57.75,57.68,57.72,51600.0,39.9107,39.9522,39.9038,39.9315,51600.0
2009-07-10 14:00:00,57.73,57.73,57.68,57.69,25300.0,39.9384,39.9384,39.9038,39.9107,25300.0
2009-07-10 14:05:00,57.69,57.75,57.69,57.72,50600.0,39.9107,39.9522,39.9107,39.9315,50600.0
2009-07-10 14:10:00,57.72,57.72,57.61,57.64,24800.0,39.9315,39.9315,39.8554,39.8761,24800.0
2009-07-10 14:15:00,57.64,57.71,57.59,57.64,33200.0,39.8761,39.9245,39.8415,39.8761,33200.0
2009-07-10 14:20:00,57.64,57.66,57.53,57.54,38900.0,39.8761,39.89,39.8,39.8069,38900.0
2009-07-10 14:25:00,57.54,57.6,57.49,57.58,58400.0,39.8069,39.8484,39.7723,39.8346,58400.0
2009-07-10 14:30:00,57.59,57.59,57.5,57.51,42500.0,39.8415,39.8415,39.7793,39.7862,42500.0
2009-07-10 14:35:00,57.51,57.54,57.45,57.5,137500.0,39.7862,39.8069,39.7447,39.7793,137500.0
2009-07-10 14:40:00,57.51,57.63,57.48,57.49,105500.0,39.7862,39.8692,39.7654,39.7723,105500.0
2009-07-10 14:45:00,57.49,57.59,57.49,57.58,59600.0,39.7723,39.8415,39.7723,39.8346,59600.0
2009-07-10 14:50:00,57.59,57.62,57.51,57.53,60200.0,39.8415,39.8623,39.7862,39.8,60200.0
2009-07-10 14:55:00,57.53,57.65,57.49,57.49,93600.0,39.8,39.883,39.7723,39.7723,93600.0
2009-07-10 15:00:00,57.5,57.62,57.5,57.58,80800.0,39.7793,39.8623,39.7793,39.8346,80800.0
2009-07-10 15:05:00,57.58,57.63,57.5,57.51,141500.0,39.8346,39.8692,39.7793,39.7862,141500.0
2009-07-10 15:10:00,57.51,57.59,57.47,57.57,45400.0,39.7862,39.8415,39.7585,39.8277,45400.0
2009-07-10 15:15:00,57.58,57.68,57.58,57.68,57800.0,39.8346,39.9038,39.8346,39.9038,57800.0
2009-07-10 15:20:00,57.67,57.69,57.6,57.62,84300.0,39.8969,39.9107,39.8484,39.8623,84300.0
2009-07-10 15:25:00,57.62,57.62,57.49,57.51,123800.0,39.8623,39.8623,39.7723,39.7862,123800.0
2009-07-10 15:30:00,57.51,57.57,57.45,57.45,105300.0,39.7862,39.8277,39.7447,39.7447,105300.0
2009-07-10 15:35:00,57.46,57.56,57.45,57.52,83800.0,39.7516,39.8208,39.7447,39.7931,83800.0
2009-07-10 15:40:00,57.53,57.61,57.5,57.58,165400.0,39.8,39.8554,39.7793,39.8346,165400.0
2009-07-10 15:45:00,57.59,57.82,57.58,57.79,263500.0,39.8415,40.0006,39.8346,39.9799,263500.0
2009-07-10 15:50:00,57.79,57.84,57.69,57.71,312600.0,39.9799,40.0145,39.9107,39.9245,312600.0
2009-07-10 15:55:00,57.71,57.82,57.69,57.79,370800.0,39.9245,40.0006,39.9107,39.9799,370800.0
2009-07-13 09:30:00,58.03,58.14,57.87,58.09,330600.0,40.1459,40.222,40.0352,40.1874,330600.0
2009-07-13 09:35:00,58.1,58.22,58.0,58.01,235800.0,40.1944,40.2774,40.1252,40.1321,235800.0
2009-07-13 09:40:00,58.01,58.1,57.85,57.9,265000.0,40.1321,40.1944,40.0214,40.056,265000.0
2009-07-13 09:45:00,57.9,57.95,57.74,57.78,189100.0,40.056,40.0906,39.9453,39.973,189100.0
2009-07-13 09:50:00,57.78,57.98,57.74,57.95,234200.0,39.973,40.1113,39.9453,40.0906,234200.0
2009-07-13 09:55:00,57.95,58.07,57.95,58.01,172400.0,40.0906,40.1736,40.0906,40.1321,172400.0
2009-07-13 10:00:00,58.01,58.02,57.86,57.86,307200.0,40.1321,40.139,40.0283,40.0283,307200.0
2009-07-13 10:05:00,57.87,57.87,57.36,57.43,282000.0,40.0352,40.0352,39.6824,39.7308,282000.0
2009-07-13 10:10:00,57.42,57.45,57.18,57.27,195000.0,39.7239,39.7447,39.5579,39.6201,195000.0
2009-07-13 10:15:00,57.25,57.29,57.15,57.27,263400.0,39.6063,39.634,39.5371,39.6201,263400.0
2009-07-13 10:20:00,57.28,57.41,57.22,57.3,281900.0,39.6271,39.717,39.5856,39.6409,281900.0
2009-07-13 10:25:00,57.31,57.47,57.26,57.46,92600.0,39.6478,39.7585,39.6132,39.7516,92600.0
2009-07-13 10:30:00,57.47,57.7,57.47,57.63,171000.0,39.7585,39.9176,39.7585,39.8692,171000.0
2009-07-13 10:35:00,57.63,57.64,57.56,57.58,180300.0,39.8692,39.8761,39.8208,39.8346,180300.0
2009-07-13 10:40:00,57.58,57.74,57.55,57.68,184200.0,39.8346,39.9453,39.8139,39.9038,184200.0
2009-07-13 10:45:00,57.68,57.77,57.53,57.61,195700.0,39.9038,39.9661,39.8,39.8554,195700.0
2009-07-13 10:50:00,57.61,57.63,57.5,57.56,199300.0,39.8554,39.8692,39.7793,39.8208,199300.0
2009-07-13 10:55:00,57.55,57.71,57.5,57.7,109600.0,39.8139,39.9245,39.7793,39.9176,109600.0
2009-07-13 11:00:00,57.69,57.76,57.68,57.72,95000.0,39.9107,39.9591,39.9038,39.9315,95000.0
2009-07-13 11:05:00,57.72,57.83,57.7,57.78,80100.0,39.9315,40.0076,39.9176,39.973,80100.0
2009-07-13 11:10:00,57.77,57.78,57.59,57.65,70300.0,39.9661,39.973,39.8415,39.883,70300.0
2009-07-13 11:15:00,57.65,57.69,57.56,57.6,103900.0,39.883,39.9107,39.8208,39.8484,103900.0
2009-07-13 11:20:00,57.6,57.66,57.56,57.62,118600.0,39.8484,39.89,39.8208,39.8623,118600.0
2009-07-13 11:25:00,57.6,57.78,57.6,57.76,113800.0,39.8484,39.973,39.8484,39.9591,113800.0
2009-07-13 11:30:00,57.75,57.87,57.73,57.8,206500.0,39.9522,40.0352,39.9384,39.9868,206500.0
2009-07-13 11:35:00,57.81,57.96,57.79,57.82,260000.0,39.9937,40.0975,39.9799,40.0006,260000.0
2009-07-13 11:40:00,57.83,57.86,57.76,57.86,208500.0,40.0076,40.0283,39.9591,40.0283,208500.0
2009-07-13 11:45:00,57.87,57.99,57.81,57.89,188400.0,40.0352,40.1183,39.9937,40.0491,188400.0
2009-07-13 11:50:00,57.87,57.9,57.78,57.79,124700.0,40.0352,40.056,39.973,39.9799,124700.0
2009-07-13 11:55:00,57.78,57.81,57.74,57.79,83200.0,39.973,39.9937,39.9453,39.9799,83200.0
2009-07-13 12:00:00,57.79,57.81,57.66,57.66,133200.0,39.9799,39.9937,39.89,39.89,133200.0
2009-07-13 12:05:00,57.67,57.78,57.66,57.78,63300.0,39.8969,39.973,39.89,39.973,63300.0
2009-07-13 12:10:00,57.78,57.83,57.77,57.79,41700.0,39.973,40.0076,39.9661,39.9799,41700.0
2009-07-13 12:15:00,57.8,57.84,57.78,57.79,69700.0,39.9868,40.0145,39.973,39.9799,69700.0
2009-07-13 12:20:00,57.8,57.94,57.77,57.84,50900.0,39.9868,40.0837,39.9661,40.0145,50900.0
2009-07-13 12:25:00,57.85,57.85,57.76,57.76,57300.0,40.0214,40.0214,39.9591,39.9591,57300.0
2009-07-13 12:30:00,57.77,57.78,57.76,57.76,16600.0,39.9661,39.973,39.9591,39.9591,16600.0
2009-07-13 12:35:00,57.77,57.79,57.71,57.73,63000.0,39.9661,39.9799,39.9245,39.9384,63000.0
2009-07-13 12:40:00,57.73,57.77,57.71,57.77,58800.0,39.9384,39.9661,39.9245,39.9661,58800.0
2009-07-13 12:45:00,57.78,57.8,57.76,57.77,59600.0,39.973,39.9868,39.9591,39.9661,59600.0
2009-07-13 12:50:00,57.77,57.8,57.71,57.75,47500.0,39.9661,39.9868,39.9245,39.9522,47500.0
2009-07-13 12:55:00,57.75,57.78,57.7,57.71,61200.0,39.9522,39.973,39.9176,39.9245,61200.0
2009-07-13 13:00:00,57.71,57.76,57.7,57.72,54000.0,39.9245,39.9591,39.9176,39.9315,54000.0
2009-07-13 13:05:00,57.73,57.8,57.72,57.8,58700.0,39.9384,39.9868,39.9315,39.9868,58700.0
2009-07-13 13:10:00,57.81,57.81,57.71,57.8,91500.0,39.9937,39.9937,39.9245,39.9868,91500.0
2009-07-13 13:15:00,57.8,57.86,57.74,57.82,183400.0,39.9868,40.0283,39.9453,40.0006,183400.0
2009-07-13 13:20:00,57.84,57.88,57.8,57.86,111300.0,40.0145,40.0422,39.9868,40.0283,111300.0
2009-07-13 13:25:00,57.86,57.89,57.84,57.87,46900.0,40.0283,40.0491,40.0145,40.0352,46900.0
2009-07-13 13:30:00,57.88,57.9,57.81,57.83,85800.0,40.0422,40.056,39.9937,40.0076,85800.0
2009-07-13 13:35:00,57.83,57.85,57.78,57.82,66900.0,40.0076,40.0214,39.973,40.0006,66900.0
2009-07-13 13:40:00,57.83,57.84,57.76,57.77,51700.0,40.0076,40.0145,39.9591,39.9661,51700.0
2009-07-13 13:45:00,57.77,57.82,57.74,57.82,120000.0,39.9661,40.0006,39.9453,40.0006,120000.0
2009-07-13 13:50:00,57.81,57.87,57.77,57.82,119200.0,39.9937,40.0352,39.9661,40.0006,119200.0
2009-07-13 13:55:00,57.82,57.87,57.78,57.85,43200.0,40.0006,40.0352,39.973,40.0214,43200.0
2009-07-13 14:00:00,57.86,57.87,57.75,57.77,63200.0,40.0283,40.0352,39.9522,39.9661,63200.0
2009-07-13 14:05:00,57.78,57.83,57.76,57.78,93600.0,39.973,40.0076,39.9591,39.973,93600.0
2009-07-13 14:10:00,57.79,57.87,57.79,57.84,141600.0,39.9799,40.0352,39.9799,40.0145,141600.0
2009-07-13 14:15:00,57.84,57.89,57.82,57.88,23700.0,40.0145,40.0491,40.0006,40.0422,23700.0
2009-07-13 14:20:00,57.88,57.95,57.85,57.93,107200.0,40.0422,40.0906,40.0214,40.0767,107200.0
2009-07-13 14:25:00,57.94,58.0,57.88,57.97,213900.0,40.0837,40.1252,40.0422,40.1044,213900.0
2009-07-13 14:30:00,57.98,57.99,57.89,57.96,165900.0,40.1113,40.1183,40.0491,40.0975,165900.0
2009-07-13 14:35:00,57.97,57.99,57.9,57.9,69900.0,40.1044,40.1183,40.056,40.056,69900.0
2009-07-13 14:40:00,57.9,57.93,57.86,57.9,107300.0,40.056,40.0767,40.0283,40.056,107300.0
2009-07-13 14:45:00,57.92,57.92,57.83,57.89,65200.0,40.0698,40.0698,40.0076,40.0491,65200.0
2009-07-13 14:50:00,57.89,57.97,57.84,57.87,82600.0,40.0491,40.1044,40.0145,40.0352,82600.0
2009-07-13 14:55:00,57.88,57.92,57.83,57.9,99000.0,40.0422,40.0698,40.0076,40.056,99000.0
2009-07-13 15:00:00,57.9,57.92,57.85,57.88,176700.0,40.056,40.0698,40.0214,40.0422,176700.0
2009-07-13 15:05:00,57.89,57.93,57.85,57.9,78500.0,40.0491,40.0767,40.0214,40.056,78500.0
2009-07-13 15:10:00,57.9,57.92,57.85,57.85,68300.0,40.056,40.0698,40.0214,40.0214,68300.0
2009-07-13 15:15:00,57.86,57.86,57.78,57.83,120600.0,40.0283,40.0283,39.973,40.0076,120600.0
2009-07-13 15:20:00,57.81,57.83,57.71,57.79,147000.0,39.9937,40.0076,39.9245,39.9799,147000.0
2009-07-13 15:25:00,57.8,57.8,57.72,57.74,96200.0,39.9868,39.9868,39.9315,39.9453,96200.0
2009-07-13 15:30:00,57.75,57.88,57.7,57.85,145800.0,39.9522,40.0422,39.9176,40.0214,145800.0
2009-07-13 15:35:00,57.85,57.91,57.79,57.83,214700.0,40.0214,40.0629,39.9799,40.0076,214700.0
2009-07-13 15:40:00,57.83,57.95,57.83,57.93,189800.0,40.0076,40.0906,40.0076,40.0767,189800.0
2009-07-13 15:45:00,57.92,57.93,57.83,57.88,200700.0,40.0698,40.0767,40.0076,40.0422,200700.0
2009-07-13 15:50:00,57.88,57.99,57.86,57.93,308600.0,40.0422,40.1183,40.0283,40.0767,308600.0
2009-07-13 15:55:00,57.92,58.01,57.82,58.0,382600.0,40.0698,40.1321,40.0006,40.1252,382600.0
2009-07-14 09:30:00,57.9,58.39,57.86,58.35,250800.0,40.056,40.395,40.0283,40.3673,250800.0
2009-07-14 09:35:00,58.35,58.59,58.1,58.5,302300.0,40.3673,40.5333,40.1944,40.4711,302300.0
2009-07-14 09:40:00,58.5,58.78,58.39,58.68,227100.0,40.4711,40.6648,40.395,40.5956,227100.0
2009-07-14 09:45:00,58.69,58.72,58.28,58.4,164800.0,40.6025,40.6233,40.3189,40.4019,164800.0
2009-07-14 09:50:00,58.38,58.45,58.26,58.43,122500.0,40.3881,40.4365,40.305,40.4227,122500.0
2009-07-14 09:55:00,58.43,58.5,58.31,58.48,135600.0,40.4227,40.4711,40.3396,40.4572,135600.0
2009-07-14 10:00:00,58.49,58.63,58.47,58.6,284500.0,40.4642,40.561,40.4503,40.5403,284500.0
2009-07-14 10:05:00,58.6,58.71,58.52,58.52,106300.0,40.5403,40.6164,40.4849,40.4849,106300.0
2009-07-14 10:10:00,58.53,58.68,58.49,58.64,124900.0,40.4918,40.5956,40.4642,40.5679,124900.0
2009-07-14 10:15:00,58.66,58.67,58.54,58.57,163000.0,40.5818,40.5887,40.4988,40.5195,163000.0
2009-07-14 10:20:00,58.58,58.59,58.31,58.51,179700.0,40.5264,40.5333,40.3396,40.478,179700.0
2009-07-14 10:25:00,58.49,58.56,58.38,58.5,170800.0,40.4642,40.5126,40.3881,40.4711,170800.0
2009-07-14 10:30:00,58.5,58.61,58.5,58.55,143500.0,40.4711,40.5472,40.4711,40.5057,143500.0
2009-07-14 10:35:00,58.55,58.58,58.47,58.47,315400.0,40.5057,40.5264,40.4503,40.4503,315400.0
2009-07-14 10:40:00,58.48,58.51,58.37,58.39,82500.0,40.4572,40.478,40.3811,40.395,82500.0
2009-07-14 10:45:00,58.39,58.43,58.36,58.38,106100.0,40.395,40.4227,40.3742,40.3881,106100.0
2009-07-14 10:50:00,58.39,58.46,58.36,58.38,92700.0,40.395,40.4434,40.3742,40.3881,92700.0
2009-07-14 10:55:00,58.39,58.43,58.34,58.38,60300.0,40.395,40.4227,40.3604,40.3881,60300.0
2009-07-14 11:00:00,58.38,58.42,58.35,58.38,103400.0,40.3881,40.4157,40.3673,40.3881,103400.0
2009-07-14 11:05:00,58.38,58.48,58.33,58.42,95200.0,40.3881,40.4572,40.3535,40.4157,95200.0
2009-07-14 11:10:00,58.42,58.43,58.36,58.42,39700.0,40.4157,40.4227,40.3742,40.4157,39700.0
2009-07-14 11:15:00,58.42,58.53,58.4,58.5,159400.0,40.4157,40.4918,40.4019,40.4711,159400.0
2009-07-14 11:20:00,58.5,58.53,58.38,58.41,125200.0,40.4711,40.4918,40.3881,40.4088,125200.0
2009-07-14 11:25:00,58.4,58.46,58.2,58.2,92400.0,40.4019,40.4434,40.2635,40.2635,92400.0
2009-07-14 11:30:00,58.21,58.22,58.06,58.18,155800.0,40.2705,40.2774,40.1667,40.2497,155800.0
2009-07-14 11:35:00,58.17,58.2,58.11,58.11,50600.0,40.2428,40.2635,40.2013,40.2013,50600.0
2009-07-14 11:40:00,58.12,58.12,58.01,58.05,81600.0,40.2082,40.2082,40.1321,40.1598,81600.0
2009-07-14 11:45:00,58.06,58.06,58.0,58.01,60900.0,40.1667,40.1667,40.1252,40.1321,60900.0
2009-07-14 11:50:00,58.01,58.05,57.95,58.01,85000.0,40.1321,40.1598,40.0906,40.1321,85000.0
2009-07-14 11:55:00,58.02,58.14,58.0,58.14,51900.0,40.139,40.222,40.1252,40.222,51900.0
2009-07-14 12:00:00,58.15,58.21,58.13,58.15,55400.0,40.2289,40.2705,40.2151,40.2289,55400.0
2009-07-14 12:05:00,58.14,58.15,58.12,58.15,28900.0,40.222,40.2289,40.2082,40.2289,28900.0
2009-07-14 12:10:00,58.15,58.15,58.06,58.1,95000.0,40.2289,40.2289,40.1667,40.1944,95000.0
2009-07-14 12:15:00,58.11,58.11,58.07,58.11,23800.0,40.2013,40.2013,40.1736,40.2013,23800.0
2009-07-14 12:20:00,58.12,58.12,58.01,58.03,54300.0,40.2082,40.2082,40.1321,40.1459,54300.0
2009-07-14 12:25:00,58.03,58.03,57.95,57.98,36000.0,40.1459,40.1459,40.0906,40.1113,36000.0
2009-07-14 12:30:00,57.98,58.01,57.94,57.96,22600.0,40.1113,40.1321,40.0837,40.0975,22600.0
2009-07-14 12:35:00,57.96,57.96,57.93,57.94,20100.0,40.0975,40.0975,40.0767,40.0837,20100.0
2009-07-14 12:40:00,57.95,57.95,57.9,57.9,19000.0,40.0906,40.0906,40.056,40.056,19000.0
2009-07-14 12:45:00,57.91,57.97,57.9,57.93,41600.0,40.0629,40.1044,40.056,40.0767,41600.0
2009-07-14 12:50:00,57.93,57.94,57.89,57.9,36400.0,40.0767,40.0837,40.0491,40.056,36400.0
2009-07-14 12:55:00,57.91,57.94,57.9,57.93,77000.0,40.0629,40.0837,40.056,40.0767,77000.0
2009-07-14 13:00:00,57.94,58.06,57.92,58.06,32900.0,40.0837,40.1667,40.0698,40.1667,32900.0
2009-07-14 13:05:00,58.06,58.12,58.05,58.11,65100.0,40.1667,40.2082,40.1598,40.2013,65100.0
2009-07-14 13:10:00,58.12,58.21,58.11,58.2,94100.0,40.2082,40.2705,40.2013,40.2635,94100.0
2009-07-14 13:15:00,58.21,58.22,58.16,58.16,58200.0,40.2705,40.2774,40.2359,40.2359,58200.0
2009-07-14 13:20:00,58.17,58.22,58.16,58.21,40300.0,40.2428,40.2774,40.2359,40.2705,40300.0
2009-07-14 13:25:00,58.22,58.26,58.21,58.24,51100.0,40.2774,40.305,40.2705,40.2912,51100.0
2009-07-14 13:30:00,58.25,58.26,58.17,58.17,86500.0,40.2981,40.305,40.2428,40.2428,86500.0
2009-07-14 13:35:00,58.18,58.25,58.15,58.16,79400.0,40.2497,40.2981,40.2289,40.2359,79400.0
2009-07-14 13:40:00,58.17,58.21,58.16,58.17,58500.0,40.2428,40.2705,40.2359,40.2428,58500.0
2009-07-14 13:45:00,58.17,58.21,58.16,58.2,28500.0,40.2428,40.2705,40.2359,40.2635,28500.0
2009-07-14 13:50:00,58.2,58.21,58.18,58.19,47400.0,40.2635,40.2705,40.2497,40.2566,47400.0
2009-07-14 13:55:00,58.2,58.2,58.13,58.13,30200.0,40.2635,40.2635,40.2151,40.2151,30200.0
2009-07-14 14:00:00,58.13,58.14,58.05,58.08,131500.0,40.2151,40.222,40.1598,40.1805,131500.0
2009-07-14 14:05:00,58.09,58.19,58.08,58.17,71100.0,40.1874,40.2566,40.1805,40.2428,71100.0
2009-07-14 14:10:00,58.17,58.2,58.12,58.12,71600.0,40.2428,40.2635,40.2082,40.2082,71600.0
2009-07-14 14:15:00,58.13,58.19,58.08,58.08,59600.0,40.2151,40.2566,40.1805,40.1805,59600.0
2009-07-14 14:20:00,58.08,58.18,58.07,58.11,67500.0,40.1805,40.2497,40.1736,40.2013,67500.0
2009-07-14 14:25:00,58.13,58.13,58.03,58.04,69300.0,40.2151,40.2151,40.1459,40.1528,69300.0
2009-07-14 14:30:00,58.04,58.12,58.0,58.11,56700.0,40.1528,40.2082,40.1252,40.2013,56700.0
2009-07-14 14:35:00,58.1,58.2,58.1,58.14,48000.0,40.1944,40.2635,40.1944,40.222,48000.0
2009-07-14 14:40:00,58.14,58.18,58.06,58.06,68300.0,40.222,40.2497,40.1667,40.1667,68300.0
2009-07-14 14:45:00,58.07,58.12,58.03,58.04,75800.0,40.1736,40.2082,40.1459,40.1528,75800.0
2009-07-14 14:50:00,58.06,58.06,57.99,58.01,68100.0,40.1667,40.1667,40.1183,40.1321,68100.0
2009-07-14 14:55:00,58.02,58.04,57.97,57.98,84500.0,40.139,40.1528,40.1044,40.1113,84500.0
2009-07-14 15:00:00,57.98,58.1,57.97,58.07,81700.0,40.1113,40.1944,40.1044,40.1736,81700.0
2009-07-14 15:05:00,58.07,58.08,57.97,57.97,94600.0,40.1736,40.1805,40.1044,40.1044,94600.0
2009-07-14 15:10:00,57.98,58.04,57.97,57.99,65300.0,40.1113,40.1528,40.1044,40.1183,65300.0
2009-07-14 15:15:00,57.99,58.03,57.97,57.98,71800.0,40.1183,40.1459,40.1044,40.1113,71800.0
2009-07-14 15:20:00,57.98,58.0,57.92,57.97,54800.0,40.1113,40.1252,40.0698,40.1044,54800.0
2009-07-14 15:25:00,57.97,57.98,57.9,57.91,69300.0,40.1044,40.1113,40.056,40.0629,69300.0
2009-07-14 15:30:00,57.91,57.99,57.9,57.97,134300.0,40.0629,40.1183,40.056,40.1044,134300.0
2009-07-14 15:35:00,57.98,58.02,57.94,57.95,134900.0,40.1113,40.139,40.0837,40.0906,134900.0
2009-07-14 15:40:00,57.94,57.95,57.85,57.88,102500.0,40.0837,40.0906,40.0214,40.0422,102500.0
2009-07-14 15:45:00,57.89,57.91,57.83,57.87,135800.0,40.0491,40.0629,40.0076,40.0352,135800.0
2009-07-14 15:50:00,57.87,58.07,57.86,58.05,248900.0,40.0352,40.1736,40.0283,40.1598,248900.0
2009-07-14 15:55:00,58.06,58.2,57.92,58.09,323600.0,40.1667,40.2635,40.0698,40.1874,323600.0
2009-07-15 09:30:00,58.35,58.38,57.9,58.03,191600.0,40.3673,40.3881,40.056,40.1459,191600.0
2009-07-15 09:35:00,58.04,58.04,57.71,57.77,262400.0,40.1528,40.1528,39.9245,39.9661,262400.0
2009-07-15 09:40:00,57.78,58.36,57.77,58.27,251700.0,39.973,40.3742,39.9661,40.312,251700.0
2009-07-15 09:45:00,58.34,58.34,57.82,57.87,139400.0,40.3604,40.3604,40.0006,40.0352,139400.0
2009-07-15 09:50:00,57.86,57.96,57.79,57.8,405800.0,40.0283,40.0975,39.9799,39.9868,405800.0
2009-07-15 09:55:00,57.81,58.1,57.79,57.86,197100.0,39.9937,40.1944,39.9799,40.0283,197100.0
2009-07-15 10:00:00,57.87,58.1,57.82,57.85,179700.0,40.0352,40.1944,40.0006,40.0214,179700.0
2009-07-15 10:05:00,57.86,57.87,57.54,57.65,167600.0,40.0283,40.0352,39.8069,39.883,167600.0
2009-07-15 10:10:00,57.66,57.66,57.51,57.61,292400.0,39.89,39.89,39.7862,39.8554,292400.0
2009-07-15 10:15:00,57.62,57.63,57.55,57.59,399500.0,39.8623,39.8692,39.8139,39.8415,399500.0
2009-07-15 10:20:00,57.58,57.64,57.54,57.6,200400.0,39.8346,39.8761,39.8069,39.8484,200400.0
2009-07-15 10:25:00,57.6,57.62,57.54,57.57,122200.0,39.8484,39.8623,39.8069,39.8277,122200.0
2009-07-15 10:30:00,57.57,57.66,57.52,57.56,103500.0,39.8277,39.89,39.7931,39.8208,103500.0
2009-07-15 10:35:00,57.55,57.55,57.35,57.39,166500.0,39.8139,39.8139,39.6755,39.7032,166500.0
2009-07-15 10:40:00,57.4,57.47,57.24,57.45,178400.0,39.7101,39.7585,39.5994,39.7447,178400.0
2009-07-15 10:45:00,57.45,57.61,57.45,57.58,82200.0,39.7447,39.8554,39.7447,39.8346,82200.0
2009-07-15 10:50:00,57.57,57.75,57.56,57.72,101000.0,39.8277,39.9522,39.8208,39.9315,101000.0
2009-07-15 10:55:00,57.72,57.82,57.67,57.71,81100.0,39.9315,40.0006,39.8969,39.9245,81100.0
2009-07-15 11:00:00,57.71,57.72,57.56,57.63,118600.0,39.9245,39.9315,39.8208,39.8692,118600.0
2009-07-15 11:05:00,57.63,57.73,57.58,57.73,86000.0,39.8692,39.9384,39.8346,39.9384,86000.0
2009-07-15 11:10:00,57.73,57.73,57.63,57.65,53400.0,39.9384,39.9384,39.8692,39.883,53400.0
2009-07-15 11:15:00,57.65,57.85,57.65,57.72,256300.0,39.883,40.0214,39.883,39.9315,256300.0
2009-07-15 11:20:00,57.72,57.82,57.72,57.78,43500.0,39.9315,40.0006,39.9315,39.973,43500.0
2009-07-15 11:25:00,57.78,57.8,57.72,57.79,78500.0,39.973,39.9868,39.9315,39.9799,78500.0
2009-07-15 11:30:00,57.79,57.88,57.71,57.87,75800.0,39.9799,40.0422,39.9245,40.0352,75800.0
2009-07-15 11:35:00,57.88,57.89,57.82,57.89,68300.0,40.0422,40.0491,40.0006,40.0491,68300.0
2009-07-15 11:40:00,57.9,57.92,57.8,57.8,74100.0,40.056,40.0698,39.9868,39.9868,74100.0
2009-07-15 11:45:00,57.81,57.82,57.75,57.76,56100.0,39.9937,40.0006,39.9522,39.9591,56100.0
2009-07-15 11:50:00,57.77,57.8,57.75,57.76,59400.0,39.9661,39.9868,39.9522,39.9591,59400.0
2009-07-15 11:55:00,57.76,57.76,57.66,57.67,54600.0,39.9591,39.9591,39.89,39.8969,54600.0
2009-07-15 12:00:00,57.67,57.83,57.66,57.82,49200.0,39.8969,40.0076,39.89,40.0006,49200.0
2009-07-15 12:05:00,57.81,57.89,57.81,57.88,28900.0,39.9937,40.0491,39.9937,40.0422,28900.0
2009-07-15 12:10:00,57.88,58.01,57.88,58.0,88200.0,40.0422,40.1321,40.0422,40.1252,88200.0
2009-07-15 12:15:00,58.01,58.03,57.96,58.01,80300.0,40.1321,40.1459,40.0975,40.1321,80300.0
2009-07-15 12:20:00,58.01,58.03,57.94,57.95,49100.0,40.1321,40.1459,40.0837,40.0906,49100.0
2009-07-15 12:25:00,57.95,57.96,57.84,57.84,60500.0,40.0906,40.0975,40.0145,40.0145,60500.0
2009-07-15 12:30:00,57.84,57.89,57.79,57.82,96100.0,40.0145,40.0491,39.9799,40.0006,96100.0
2009-07-15 12:35:00,57.83,57.9,57.81,57.86,42800.0,40.0076,40.056,39.9937,40.0283,42800.0
2009-07-15 12:40:00,57.84,57.9,57.77,57.86,34700.0,40.0145,40.056,39.9661,40.0283,34700.0
2009-07-15 12:45:00,57.86,57.88,57.83,57.86,27100.0,40.0283,40.0422,40.0076,40.0283,27100.0
2009-07-15 12:50:00,57.85,57.87,57.83,57.84,51500.0,40.0214,40.0352,40.0076,40.0145,51500.0
2009-07-15 12:55:00,57.83,57.88,57.83,57.86,39300.0,40.0076,40.0422,40.0076,40.0283,39300.0
2009-07-15 13:00:00,57.86,57.9,57.85,57.88,27600.0,40.0283,40.056,40.0214,40.0422,27600.0
2009-07-15 13:05:00,57.88,57.94,57.87,57.88,91300.0,40.0422,40.0837,40.0352,40.0422,91300.0
2009-07-15 13:10:00,57.87,57.9,57.82,57.83,45600.0,40.0352,40.056,40.0006,40.0076,45600.0
2009-07-15 13:15:00,57.82,57.83,57.69,57.72,91400.0,40.0006,40.0076,39.9107,39.9315,91400.0
2009-07-15 13:20:00,57.73,57.86,57.73,57.81,40700.0,39.9384,40.0283,39.9384,39.9937,40700.0
2009-07-15 13:25:00,57.79,57.83,57.73,57.73,75400.0,39.9799,40.0076,39.9384,39.9384,75400.0
2009-07-15 13:30:00,57.73,57.75,57.67,57.67,152300.0,39.9384,39.9522,39.8969,39.8969,152300.0
2009-07-15 13:35:00,57.68,57.74,57.63,57.7,159700.0,39.9038,39.9453,39.8692,39.9176,159700.0
2009-07-15 13:40:00,57.71,57.75,57.7,57.73,39900.0,39.9245,39.9522,39.9176,39.9384,39900.0
2009-07-15 13:45:00,57.73,57.88,57.69,57.86,79000.0,39.9384,40.0422,39.9107,40.0283,79000.0
2009-07-15 13:50:00,57.83,57.85,57.76,57.76,52300.0,40.0076,40.0214,39.9591,39.9591,52300.0
2009-07-15 13:55:00,57.78,57.79,57.74,57.77,68000.0,39.973,39.9799,39.9453,39.9661,68000.0
2009-07-15 14:00:00,57.77,57.84,57.75,57.82,119600.0,39.9661,40.0145,39.9522,40.0006,119600.0
2009-07-15 14:05:00,57.82,57.88,57.79,57.87,71600.0,40.0006,40.0422,39.9799,40.0352,71600.0
2009-07-15 14:10:00,57.87,57.88,57.79,57.82,108400.0,40.0352,40.0422,39.9799,40.0006,108400.0
2009-07-15 14:15:00,57.82,57.85,57.76,57.81,65800.0,40.0006,40.0214,39.9591,39.9937,65800.0
2009-07-15 14:20:00,57.81,57.89,57.78,57.88,158400.0,39.9937,40.0491,39.973,40.0422,158400.0
2009-07-15 14:25:00,57.87,57.87,57.77,57.82,90600.0,40.0352,40.0352,39.9661,40.0006,90600.0
2009-07-15 14:30:00,57.83,57.9,57.83,57.87,81500.0,40.0076,40.056,40.0076,40.0352,81500.0
2009-07-15 14:35:00,57.89,57.89,57.76,57.78,111600.0,40.0491,40.0491,39.9591,39.973,111600.0
2009-07-15 14:40:00,57.79,57.8,57.7,57.73,155600.0,39.9799,39.9868,39.9176,39.9384,155600.0
2009-07-15 14:45:00,57.73,57.96,57.72,57.92,124700.0,39.9384,40.0975,39.9315,40.0698,124700.0
2009-07-15 14:50:00,57.93,57.94,57.8,57.83,152600.0,40.0767,40.0837,39.9868,40.0076,152600.0
2009-07-15 14:55:00,57.82,57.9,57.79,57.88,76800.0,40.0006,40.056,39.9799,40.0422,76800.0
2009-07-15 15:00:00,57.89,57.9,57.79,57.84,89100.0,40.0491,40.056,39.9799,40.0145,89100.0
2009-07-15 15:05:00,57.83,57.88,57.76,57.87,57900.0,40.0076,40.0422,39.9591,40.0352,57900.0
2009-07-15 15:10:00,57.86,57.9,57.78,57.79,138400.0,40.0283,40.056,39.973,39.9799,138400.0
2009-07-15 15:15:00,57.79,57.89,57.76,57.88,55300.0,39.9799,40.0491,39.9591,40.0422,55300.0
2009-07-15 15:20:00,57.88,57.89,57.79,57.87,45300.0,40.0422,40.0491,39.9799,40.0352,45300.0
2009-07-15 15:25:00,57.86,57.86,57.74,57.76,90900.0,40.0283,40.0283,39.9453,39.9591,90900.0
2009-07-15 15:30:00,57.76,57.85,57.75,57.85,109600.0,39.9591,40.0214,39.9522,40.0214,109600.0
2009-07-15 15:35:00,57.84,57.92,57.8,57.89,88800.0,40.0145,40.0698,39.9868,40.0491,88800.0
2009-07-15 15:40:00,57.89,57.92,57.86,57.9,111600.0,40.0491,40.0698,40.0283,40.056,111600.0
2009-07-15 15:45:00,57.87,57.89,57.81,57.88,95400.0,40.0352,40.0491,39.9937,40.0422,95400.0
2009-07-15 15:50:00,57.89,57.89,57.78,57.83,222600.0,40.0491,40.0491,39.973,40.0076,222600.0
2009-07-15 15:55:00,57.83,57.99,57.81,57.97,373300.0,40.0076,40.1183,39.9937,40.1044,373300.0
2009-07-16 09:30:00,57.91,57.94,57.63,57.7,277700.0,40.0629,40.0837,39.8692,39.9176,277700.0
2009-07-16 09:35:00,57.7,57.8,57.51,57.79,165100.0,39.9176,39.9868,39.7862,39.9799,165100.0
2009-07-16 09:40:00,57.77,57.94,57.76,57.94,164800.0,39.9661,40.0837,39.9591,40.0837,164800.0
2009-07-16 09:45:00,57.94,58.23,57.91,58.21,138700.0,40.0837,40.2843,40.0629,40.2705,138700.0
2009-07-16 09:50:00,58.21,58.6,58.17,58.57,225300.0,40.2705,40.5403,40.2428,40.5195,225300.0
2009-07-16 09:55:00,58.58,58.92,58.57,58.88,239400.0,40.5264,40.7616,40.5195,40.734,239400.0
2009-07-16 10:00:00,58.86,59.14,58.8,58.99,348200.0,40.7201,40.9138,40.6786,40.8101,348200.0
2009-07-16 10:05:00,59.01,59.07,58.85,58.89,235200.0,40.8239,40.8654,40.7132,40.7409,235200.0
2009-07-16 10:10:00,58.89,58.9,58.64,58.74,156400.0,40.7409,40.7478,40.5679,40.6371,156400.0
2009-07-16 10:15:00,58.75,58.75,58.58,58.58,148000.0,40.644,40.644,40.5264,40.5264,148000.0
2009-07-16 10:20:00,58.58,58.8,58.54,58.79,72400.0,40.5264,40.6786,40.4988,40.6717,72400.0
2009-07-16 10:25:00,58.8,58.92,58.75,58.92,169600.0,40.6786,40.7616,40.644,40.7616,169600.0
2009-07-16 10:30:00,58.93,59.2,58.91,59.06,203400.0,40.7686,40.9553,40.7547,40.8585,203400.0
2009-07-16 10:35:00,59.08,59.38,59.02,59.37,167800.0,40.8723,41.0799,40.8308,41.073,167800.0
2009-07-16 10:40:00,59.37,59.82,59.36,59.72,354300.0,41.073,41.3843,41.066,41.3151,354300.0
2009-07-16 10:45:00,59.71,59.72,59.37,59.41,230300.0,41.3082,41.3151,41.073,41.1006,230300.0
2009-07-16 10:50:00,59.4,59.44,59.24,59.25,252300.0,41.0937,41.1214,40.983,40.9899,252300.0
2009-07-16 10:55:00,59.25,59.26,58.94,58.94,258900.0,40.9899,40.9969,40.7755,40.7755,258900.0
2009-07-16 11:00:00,58.95,59.0,58.87,58.93,98800.0,40.7824,40.817,40.727,40.7686,98800.0
2009-07-16 11:05:00,58.95,59.07,58.92,59.03,228600.0,40.7824,40.8654,40.7616,40.8377,228600.0
2009-07-16 11:10:00,59.03,59.13,59.02,59.08,149800.0,40.8377,40.9069,40.8308,40.8723,149800.0
2009-07-16 11:15:00,59.08,59.12,58.88,58.88,252000.0,40.8723,40.9,40.734,40.734,252000.0
2009-07-16 11:20:00,58.87,59.0,58.87,58.96,106300.0,40.727,40.817,40.727,40.7893,106300.0
2009-07-16 11:25:00,58.96,59.0,58.94,59.0,91400.0,40.7893,40.817,40.7755,40.817,91400.0
2009-07-16 11:30:00,58.99,59.0,58.91,58.98,104600.0,40.8101,40.817,40.7547,40.8031,104600.0
2009-07-16 11:35:00,58.98,59.0,58.94,59.0,102400.0,40.8031,40.817,40.7755,40.817,102400.0
2009-07-16 11:40:00,59.0,59.02,58.96,58.98,85200.0,40.817,40.8308,40.7893,40.8031,85200.0
2009-07-16 11:45:00,58.98,58.99,58.88,58.9,103700.0,40.8031,40.8101,40.734,40.7478,103700.0
2009-07-16 11:50:00,58.88,58.91,58.78,58.88,108100.0,40.734,40.7547,40.6648,40.734,108100.0
2009-07-16 11:55:00,58.88,58.97,58.88,58.97,177600.0,40.734,40.7962,40.734,40.7962,177600.0
2009-07-16 12:00:00,58.97,59.0,58.95,58.95,53500.0,40.7962,40.817,40.7824,40.7824,53500.0
2009-07-16 12:05:00,58.95,58.98,58.87,58.87,84200.0,40.7824,40.8031,40.727,40.727,84200.0
2009-07-16 12:10:00,58.88,58.92,58.85,58.9,75200.0,40.734,40.7616,40.7132,40.7478,75200.0
2009-07-16 12:15:00,58.9,58.91,58.84,58.88,52900.0,40.7478,40.7547,40.7063,40.734,52900.0
2009-07-16 12:20:00,58.9,58.9,58.85,58.89,49600.0,40.7478,40.7478,40.7132,40.7409,49600.0
2009-07-16 12:25:00,58.89,58.89,58.79,58.79,61900.0,40.7409,40.7409,40.6717,40.6717,61900.0
2009-07-16 12:30:00,58.8,58.81,58.73,58.79,51300.0,40.6786,40.6855,40.6302,40.6717,51300.0
2009-07-16 12:35:00,58.78,58.85,58.74,58.79,64200.0,40.6648,40.7132,40.6371,40.6717,64200.0
2009-07-16 12:40:00,58.79,58.82,58.77,58.82,71000.0,40.6717,40.6925,40.6579,40.6925,71000.0
2009-07-16 12:45:00,58.81,58.85,58.77,58.84,51200.0,40.6855,40.7132,40.6579,40.7063,51200.0
2009-07-16 12:50:00,58.83,58.87,58.77,58.78,72800.0,40.6994,40.727,40.6579,40.6648,72800.0
2009-07-16 12:55:00,58.79,58.79,58.68,58.74,90300.0,40.6717,40.6717,40.5956,40.6371,90300.0
2009-07-16 13:00:00,58.74,58.77,58.69,58.69,60100.0,40.6371,40.6579,40.6025,40.6025,60100.0
2009-07-16 13:05:00,58.69,58.71,58.52,58.53,116200.0,40.6025,40.6164,40.4849,40.4918,116200.0
2009-07-16 13:10:00,58.53,58.59,58.38,58.4,180700.0,40.4918,40.5333,40.3881,40.4019,180700.0
2009-07-16 13:15:00,58.4,58.56,58.4,58.5,95300.0,40.4019,40.5126,40.4019,40.4711,95300.0
2009-07-16 13:20:00,58.49,58.61,58.44,58.5,215000.0,40.4642,40.5472,40.4296,40.4711,215000.0
2009-07-16 13:25:00,58.51,58.55,58.49,58.52,88300.0,40.478,40.5057,40.4642,40.4849,88300.0
2009-07-16 13:30:00,58.53,58.58,58.47,58.49,106800.0,40.4918,40.5264,40.4503,40.4642,106800.0
2009-07-16 13:35:00,58.5,58.55,58.49,58.54,55600.0,40.4711,40.5057,40.4642,40.4988,55600.0
2009-07-16 13:40:00,58.54,58.57,58.53,58.55,94500.0,40.4988,40.5195,40.4918,40.5057,94500.0
2009-07-16 13:45:00,58.54,58.55,58.47,58.51,78300.0,40.4988,40.5057,40.4503,40.478,78300.0
2009-07-16 13:50:00,58.51,58.62,58.45,58.59,118000.0,40.478,40.5541,40.4365,40.5333,118000.0
2009-07-16 13:55:00,58.59,58.7,58.58,58.7,72500.0,40.5333,40.6094,40.5264,40.6094,72500.0
2009-07-16 14:00:00,58.69,58.72,58.58,58.6,72000.0,40.6025,40.6233,40.5264,40.5403,72000.0
2009-07-16 14:05:00,58.59,58.68,58.59,58.68,50500.0,40.5333,40.5956,40.5333,40.5956,50500.0
2009-07-16 14:10:00,58.68,58.69,58.39,58.41,250800.0,40.5956,40.6025,40.395,40.4088,250800.0
2009-07-16 14:15:00,58.41,58.42,58.3,58.33,155700.0,40.4088,40.4157,40.3327,40.3535,155700.0
2009-07-16 14:20:00,58.32,58.46,58.28,58.3,156000.0,40.3466,40.4434,40.3189,40.3327,156000.0
2009-07-16 14:25:00,58.3,58.48,58.3,58.43,138700.0,40.3327,40.4572,40.3327,40.4227,138700.0
2009-07-16 14:30:00,58.42,58.52,58.42,58.49,79700.0,40.4157,40.4849,40.4157,40.4642,79700.0
2009-07-16 14:35:00,58.49,58.61,58.48,58.53,135300.0,40.4642,40.5472,40.4572,40.4918,135300.0
2009-07-16 14:40:00,58.52,58.57,58.42,58.53,84500.0,40.4849,40.5195,40.4157,40.4918,84500.0
2009-07-16 14:45:00,58.52,58.53,58.38,58.45,112100.0,40.4849,40.4918,40.3881,40.4365,112100.0
2009-07-16 14:50:00,58.45,58.66,58.44,58.61,203800.0,40.4365,40.5818,40.4296,40.5472,203800.0
2009-07-16 14:55:00,58.61,58.65,58.59,58.6,163000.0,40.5472,40.5748,40.5333,40.5403,163000.0
2009-07-16 15:00:00,58.6,58.69,58.55,58.66,107300.0,40.5403,40.6025,40.5057,40.5818,107300.0
2009-07-16 15:05:00,58.66,58.67,58.48,58.49,162900.0,40.5818,40.5887,40.4572,40.4642,162900.0
2009-07-16 15:10:00,58.5,58.6,58.49,58.57,133400.0,40.4711,40.5403,40.4642,40.5195,133400.0
2009-07-16 15:15:00,58.59,58.61,58.51,58.55,169900.0,40.5333,40.5472,40.478,40.5057,169900.0
2009-07-16 15:20:00,58.54,58.55,58.37,58.5,244100.0,40.4988,40.5057,40.3811,40.4711,244100.0
2009-07-16 15:25:00,58.49,58.59,58.43,58.56,116300.0,40.4642,40.5333,40.4227,40.5126,116300.0
2009-07-16 15:30:00,58.56,58.59,58.49,58.49,75400.0,40.5126,40.5333,40.4642,40.4642,75400.0
2009-07-16 15:35:00,58.49,58.5,58.39,58.42,104000.0,40.4642,40.4711,40.395,40.4157,104000.0
2009-07-16 15:40:00,58.42,58.56,58.42,58.53,159400.0,40.4157,40.5126,40.4157,40.4918,159400.0
2009-07-16 15:45:00,58.53,58.54,58.39,58.4,216900.0,40.4918,40.4988,40.395,40.4019,216900.0
2009-07-16 15:50:00,58.4,58.51,58.37,58.38,329300.0,40.4019,40.478,40.3811,40.3881,329300.0
2009-07-16 15:55:00,58.37,58.49,58.31,58.46,410300.0,40.3811,40.4642,40.3396,40.4434,410300.0
2009-07-17 09:30:00,58.75,58.82,58.04,58.28,1042600.0,40.644,40.6925,40.1528,40.3189,1042600.0
2009-07-17 09:35:00,58.27,58.57,58.26,58.34,161000.0,40.312,40.5195,40.305,40.3604,161000.0
2009-07-17 09:40:00,58.35,58.49,58.33,58.44,211400.0,40.3673,40.4642,40.3535,40.4296,211400.0
2009-07-17 09:45:00,58.45,58.45,58.0,58.18,170400.0,40.4365,40.4365,40.1252,40.2497,170400.0
2009-07-17 09:50:00,58.19,58.19,58.03,58.07,77500.0,40.2566,40.2566,40.1459,40.1736,77500.0
2009-07-17 09:55:00,58.07,58.25,58.06,58.19,110900.0,40.1736,40.2981,40.1667,40.2566,110900.0
2009-07-17 10:00:00,58.19,58.22,58.04,58.04,156300.0,40.2566,40.2774,40.1528,40.1528,156300.0
2009-07-17 10:05:00,58.07,58.22,58.07,58.17,90300.0,40.1736,40.2774,40.1736,40.2428,90300.0
2009-07-17 10:10:00,58.19,58.23,58.05,58.06,110300.0,40.2566,40.2843,40.1598,40.1667,110300.0
2009-07-17 10:15:00,58.05,58.18,58.01,58.11,104900.0,40.1598,40.2497,40.1321,40.2013,104900.0
2009-07-17 10:20:00,58.1,58.18,58.07,58.08,83200.0,40.1944,40.2497,40.1736,40.1805,83200.0
2009-07-17 10:25:00,58.08,58.17,58.02,58.15,88600.0,40.1805,40.2428,40.139,40.2289,88600.0
2009-07-17 10:30:00,58.15,58.31,58.13,58.29,203000.0,40.2289,40.3396,40.2151,40.3258,203000.0
2009-07-17 10:35:00,58.31,58.38,58.21,58.31,61900.0,40.3396,40.3881,40.2705,40.3396,61900.0
2009-07-17 10:40:00,58.3,58.36,58.26,58.28,84000.0,40.3327,40.3742,40.305,40.3189,84000.0
2009-07-17 10:45:00,58.28,58.36,58.23,58.24,60600.0,40.3189,40.3742,40.2843,40.2912,60600.0
2009-07-17 10:50:00,58.25,58.3,58.21,58.25,65900.0,40.2981,40.3327,40.2705,40.2981,65900.0
2009-07-17 10:55:00,58.25,58.26,58.15,58.19,71300.0,40.2981,40.305,40.2289,40.2566,71300.0
2009-07-17 11:00:00,58.18,58.22,58.09,58.22,49300.0,40.2497,40.2774,40.1874,40.2774,49300.0
2009-07-17 11:05:00,58.22,58.35,58.2,58.35,42100.0,40.2774,40.3673,40.2635,40.3673,42100.0
2009-07-17 11:10:00,58.34,58.4,58.28,58.4,77000.0,40.3604,40.4019,40.3189,40.4019,77000.0
2009-07-17 11:15:00,58.4,58.54,58.39,58.54,93700.0,40.4019,40.4988,40.395,40.4988,93700.0
2009-07-17 11:20:00,58.54,58.66,58.53,58.65,73100.0,40.4988,40.5818,40.4918,40.5748,73100.0
2009-07-17 11:25:00,58.65,58.87,58.63,58.86,89200.0,40.5748,40.727,40.561,40.7201,89200.0
2009-07-17 11:30:00,58.86,58.87,58.75,58.77,73300.0,40.7201,40.727,40.644,40.6579,73300.0
2009-07-17 11:35:00,58.76,58.77,58.58,58.64,143800.0,40.6509,40.6579,40.5264,40.5679,143800.0
2009-07-17 11:40:00,58.64,58.71,58.63,58.7,31400.0,40.5679,40.6164,40.561,40.6094,31400.0
2009-07-17 11:45:00,58.7,58.83,58.68,58.83,44100.0,40.6094,40.6994,40.5956,40.6994,44100.0
2009-07-17 11:50:00,58.83,58.83,58.75,58.75,59800.0,40.6994,40.6994,40.644,40.644,59800.0
2009-07-17 11:55:00,58.75,58.76,58.67,58.67,50600.0,40.644,40.6509,40.5887,40.5887,50600.0
2009-07-17 12:00:00,58.68,58.83,58.68,58.83,35500.0,40.5956,40.6994,40.5956,40.6994,35500.0
2009-07-17 12:05:00,58.83,58.97,58.8,58.92,61000.0,40.6994,40.7962,40.6786,40.7616,61000.0
2009-07-17 12:10:00,58.94,58.97,58.9,58.97,54500.0,40.7755,40.7962,40.7478,40.7962,54500.0
2009-07-17 12:15:00,58.95,58.96,58.89,58.91,47300.0,40.7824,40.7893,40.7409,40.7547,47300.0
2009-07-17 12:20:00,58.91,58.95,58.87,58.89,44300.0,40.7547,40.7824,40.727,40.7409,44300.0
2009-07-17 12:25:00,58.9,58.95,58.89,58.95,79900.0,40.7478,40.7824,40.7409,40.7824,79900.0
2009-07-17 12:30:00,58.94,58.95,58.92,58.95,29700.0,40.7755,40.7824,40.7616,40.7824,29700.0
2009-07-17 12:35:00,58.95,58.97,58.92,58.95,46000.0,40.7824,40.7962,40.7616,40.7824,46000.0
2009-07-17 12:40:00,58.95,58.96,58.92,58.96,33900.0,40.7824,40.7893,40.7616,40.7893,33900.0
2009-07-17 12:45:00,58.96,58.96,58.91,58.93,44400.0,40.7893,40.7893,40.7547,40.7686,44400.0
2009-07-17 12:50:00,58.92,58.92,58.78,58.79,42200.0,40.7616,40.7616,40.6648,40.6717,42200.0
2009-07-17 12:55:00,58.78,58.8,58.76,58.8,34200.0,40.6648,40.6786,40.6509,40.6786,34200.0
2009-07-17 13:00:00,58.79,58.8,58.73,58.77,27400.0,40.6717,40.6786,40.6302,40.6579,27400.0
2009-07-17 13:05:00,58.77,58.79,58.66,58.68,93000.0,40.6579,40.6717,40.5818,40.5956,93000.0
2009-07-17 13:10:00,58.68,58.7,58.48,58.5,69800.0,40.5956,40.6094,40.4572,40.4711,69800.0
2009-07-17 13:15:00,58.5,58.54,58.46,58.53,44300.0,40.4711,40.4988,40.4434,40.4918,44300.0
2009-07-17 13:20:00,58.52,58.65,58.52,58.56,57500.0,40.4849,40.5748,40.4849,40.5126,57500.0
2009-07-17 13:25:00,58.56,58.56,58.47,58.48,89800.0,40.5126,40.5126,40.4503,40.4572,89800.0
2009-07-17 13:30:00,58.49,58.57,58.48,58.57,43000.0,40.4642,40.5195,40.4572,40.5195,43000.0
2009-07-17 13:35:00,58.57,58.62,58.56,58.6,56700.0,40.5195,40.5541,40.5126,40.5403,56700.0
2009-07-17 13:40:00,58.59,58.73,58.52,58.71,97900.0,40.5333,40.6302,40.4849,40.6164,97900.0
2009-07-17 13:45:00,58.71,58.74,58.64,58.67,38500.0,40.6164,40.6371,40.5679,40.5887,38500.0
2009-07-17 13:50:00,58.66,58.72,58.66,58.69,41500.0,40.5818,40.6233,40.5818,40.6025,41500.0
2009-07-17 13:55:00,58.7,58.7,58.64,58.65,99900.0,40.6094,40.6094,40.5679,40.5748,99900.0
2009-07-17 14:00:00,58.65,58.67,58.61,58.61,65500.0,40.5748,40.5887,40.5472,40.5472,65500.0
2009-07-17 14:05:00,58.6,58.65,58.56,58.6,49900.0,40.5403,40.5748,40.5126,40.5403,49900.0
2009-07-17 14:10:00,58.61,58.61,58.54,58.55,49000.0,40.5472,40.5472,40.4988,40.5057,49000.0
2009-07-17 14:15:00,58.56,58.6,58.52,58.6,40600.0,40.5126,40.5403,40.4849,40.5403,40600.0
2009-07-17 14:20:00,58.6,58.65,58.6,58.65,66000.0,40.5403,40.5748,40.5403,40.5748,66000.0
2009-07-17 14:25:00,58.64,58.67,58.64,58.66,33500.0,40.5679,40.5887,40.5679,40.5818,33500.0
2009-07-17 14:30:00,58.67,58.69,58.65,58.65,72900.0,40.5887,40.6025,40.5748,40.5748,72900.0
2009-07-17 14:35:00,58.65,58.65,58.59,58.6,43100.0,40.5748,40.5748,40.5333,40.5403,43100.0
2009-07-17 14:40:00,58.61,58.64,58.58,58.63,68000.0,40.5472,40.5679,40.5264,40.561,68000.0
2009-07-17 14:45:00,58.63,58.64,58.59,58.62,51000.0,40.561,40.5679,40.5333,40.5541,51000.0
2009-07-17 14:50:00,58.61,58.66,58.6,58.64,37100.0,40.5472,40.5818,40.5403,40.5679,37100.0
2009-07-17 14:55:00,58.64,58.8,58.64,58.79,174500.0,40.5679,40.6786,40.5679,40.6717,174500.0
2009-07-17 15:00:00,58.78,58.78,58.75,58.76,74200.0,40.6648,40.6648,40.644,40.6509,74200.0
2009-07-17 15:05:00,58.76,58.77,58.74,58.75,67000.0,40.6509,40.6579,40.6371,40.644,67000.0
2009-07-17 15:10:00,58.75,58.76,58.64,58.65,126100.0,40.644,40.6509,40.5679,40.5748,126100.0
2009-07-17 15:15:00,58.65,58.7,58.65,58.68,82300.0,40.5748,40.6094,40.5748,40.5956,82300.0
2009-07-17 15:20:00,58.67,58.7,58.66,58.67,49600.0,40.5887,40.6094,40.5818,40.5887,49600.0
2009-07-17 15:25:00,58.68,58.75,58.67,58.74,32900.0,40.5956,40.644,40.5887,40.6371,32900.0
2009-07-17 15:30:00,58.73,58.74,58.67,58.71,113800.0,40.6302,40.6371,40.5887,40.6164,113800.0
2009-07-17 15:35:00,58.71,58.73,58.66,58.7,69100.0,40.6164,40.6302,40.5818,40.6094,69100.0
2009-07-17 15:40:00,58.69,58.79,58.69,58.73,79700.0,40.6025,40.6717,40.6025,40.6302,79700.0
2009-07-17 15:45:00,58.73,58.74,58.64,58.67,111600.0,40.6302,40.6371,40.5679,40.5887,111600.0
2009-07-17 15:50:00,58.68,58.79,58.67,58.78,187100.0,40.5956,40.6717,40.5887,40.6648,187100.0
2009-07-17 15:55:00,58.79,58.87,58.63,58.79,502700.0,40.6717,40.727,40.561,40.6717,502700.0
2009-07-20 09:30:00,58.81,58.9,58.58,58.86,180600.0,40.6855,40.7478,40.5264,40.7201,180600.0
2009-07-20 09:35:00,58.87,58.89,58.63,58.69,309900.0,40.727,40.7409,40.561,40.6025,309900.0
2009-07-20 09:40:00,58.7,58.83,58.67,58.75,130200.0,40.6094,40.6994,40.5887,40.644,130200.0
2009-07-20 09:45:00,58.76,58.77,58.5,58.51,133000.0,40.6509,40.6579,40.4711,40.478,133000.0
2009-07-20 09:50:00,58.51,58.64,58.33,58.44,100900.0,40.478,40.5679,40.3535,40.4296,100900.0
2009-07-20 09:55:00,58.45,58.55,58.44,58.51,49200.0,40.4365,40.5057,40.4296,40.478,49200.0
2009-07-20 10:00:00,58.53,58.64,58.5,58.62,72700.0,40.4918,40.5679,40.4711,40.5541,72700.0
2009-07-20 10:05:00,58.62,58.65,58.46,58.48,140500.0,40.5541,40.5748,40.4434,40.4572,140500.0
2009-07-20 10:10:00,58.46,58.54,58.35,58.35,229600.0,40.4434,40.4988,40.3673,40.3673,229600.0
2009-07-20 10:15:00,58.37,58.42,58.34,58.35,71700.0,40.3811,40.4157,40.3604,40.3673,71700.0
2009-07-20 10:20:00,58.34,58.42,58.32,58.37,84400.0,40.3604,40.4157,40.3466,40.3811,84400.0
2009-07-20 10:25:00,58.37,58.4,58.33,58.35,58700.0,40.3811,40.4019,40.3535,40.3673,58700.0
2009-07-20 10:30:00,58.37,58.37,58.1,58.16,98700.0,40.3811,40.3811,40.1944,40.2359,98700.0
2009-07-20 10:35:00,58.15,58.25,58.12,58.16,55200.0,40.2289,40.2981,40.2082,40.2359,55200.0
2009-07-20 10:40:00,58.16,58.17,58.06,58.07,64200.0,40.2359,40.2428,40.1667,40.1736,64200.0
2009-07-20 10:45:00,58.08,58.19,58.04,58.1,48000.0,40.1805,40.2566,40.1528,40.1944,48000.0
2009-07-20 10:50:00,58.1,58.18,58.09,58.13,64300.0,40.1944,40.2497,40.1874,40.2151,64300.0
2009-07-20 10:55:00,58.13,58.25,58.13,58.17,28900.0,40.2151,40.2981,40.2151,40.2428,28900.0
2009-07-20 11:00:00,58.17,58.18,58.15,58.15,19100.0,40.2428,40.2497,40.2289,40.2289,19100.0
2009-07-20 11:05:00,58.16,58.28,58.15,58.27,73000.0,40.2359,40.3189,40.2289,40.312,73000.0
2009-07-20 11:10:00,58.27,58.3,58.2,58.2,31000.0,40.312,40.3327,40.2635,40.2635,31000.0
2009-07-20 11:15:00,58.21,58.22,58.15,58.16,36000.0,40.2705,40.2774,40.2289,40.2359,36000.0
2009-07-20 11:20:00,58.16,58.16,58.11,58.11,25700.0,40.2359,40.2359,40.2013,40.2013,25700.0
2009-07-20 11:25:00,58.11,58.14,58.1,58.14,63500.0,40.2013,40.222,40.1944,40.222,63500.0
2009-07-20 11:30:00,58.13,58.25,58.13,58.18,46000.0,40.2151,40.2981,40.2151,40.2497,46000.0
2009-07-20 11:35:00,58.17,58.25,58.14,58.24,77900.0,40.2428,40.2981,40.222,40.2912,77900.0
2009-07-20 11:40:00,58.25,58.33,58.24,58.32,31100.0,40.2981,40.3535,40.2912,40.3466,31100.0
2009-07-20 11:45:00,58.32,58.34,58.21,58.21,32900.0,40.3466,40.3604,40.2705,40.2705,32900.0
2009-07-20 11:50:00,58.2,58.22,58.2,58.21,21500.0,40.2635,40.2774,40.2635,40.2705,21500.0
2009-07-20 11:55:00,58.22,58.22,58.19,58.2,29000.0,40.2774,40.2774,40.2566,40.2635,29000.0
2009-07-20 12:00:00,58.2,58.29,58.2,58.25,25100.0,40.2635,40.3258,40.2635,40.2981,25100.0
2009-07-20 12:05:00,58.25,58.25,58.13,58.13,52700.0,40.2981,40.2981,40.2151,40.2151,52700.0
2009-07-20 12:10:00,58.13,58.14,58.08,58.1,70400.0,40.2151,40.222,40.1805,40.1944,70400.0
2009-07-20 12:15:00,58.1,58.12,58.0,58.01,91000.0,40.1944,40.2082,40.1252,40.1321,91000.0
2009-07-20 12:20:00,58.02,58.07,58.0,58.01,52500.0,40.139,40.1736,40.1252,40.1321,52500.0
2009-07-20 12:25:00,58.02,58.04,57.96,57.99,130100.0,40.139,40.1528,40.0975,40.1183,130100.0
2009-07-20 12:30:00,58.0,58.0,57.99,57.99,32200.0,40.1252,40.1252,40.1183,40.1183,32200.0
2009-07-20 12:35:00,57.99,58.0,57.98,57.99,36400.0,40.1183,40.1252,40.1113,40.1183,36400.0
2009-07-20 12:40:00,58.0,58.08,57.99,58.07,59500.0,40.1252,40.1805,40.1183,40.1736,59500.0
2009-07-20 12:45:00,58.08,58.08,58.0,58.04,59100.0,40.1805,40.1805,40.1252,40.1528,59100.0
2009-07-20 12:50:00,58.04,58.12,58.03,58.1,44400.0,40.1528,40.2082,40.1459,40.1944,44400.0
2009-07-20 12:55:00,58.11,58.11,58.0,58.01,19700.0,40.2013,40.2013,40.1252,40.1321,19700.0
2009-07-20 13:00:00,58.01,58.02,57.99,57.99,21900.0,40.1321,40.139,40.1183,40.1183,21900.0
2009-07-20 13:05:00,57.99,58.01,57.93,57.93,33800.0,40.1183,40.1321,40.0767,40.0767,33800.0
2009-07-20 13:10:00,57.94,57.96,57.92,57.94,41300.0,40.0837,40.0975,40.0698,40.0837,41300.0
2009-07-20 13:15:00,57.94,57.96,57.9,57.94,66100.0,40.0837,40.0975,40.056,40.0837,66100.0
2009-07-20 13:20:00,57.94,57.95,57.91,57.93,46500.0,40.0837,40.0906,40.0629,40.0767,46500.0
2009-07-20 13:25:00,57.93,57.93,57.82,57.84,102000.0,40.0767,40.0767,40.0006,40.0145,102000.0
2009-07-20 13:30:00,57.84,57.86,57.79,57.81,100600.0,40.0145,40.0283,39.9799,39.9937,100600.0
2009-07-20 13:35:00,57.8,57.91,57.8,57.82,62800.0,39.9868,40.0629,39.9868,40.0006,62800.0
2009-07-20 13:40:00,57.81,57.87,57.81,57.83,19200.0,39.9937,40.0352,39.9937,40.0076,19200.0
2009-07-20 13:45:00,57.83,57.93,57.82,57.89,38000.0,40.0076,40.0767,40.0006,40.0491,38000.0
2009-07-20 13:50:00,57.88,57.9,57.83,57.88,36000.0,40.0422,40.056,40.0076,40.0422,36000.0
2009-07-20 13:55:00,57.88,57.97,57.88,57.94,55200.0,40.0422,40.1044,40.0422,40.0837,55200.0
2009-07-20 14:00:00,57.94,57.96,57.88,57.9,45100.0,40.0837,40.0975,40.0422,40.056,45100.0
2009-07-20 14:05:00,57.91,57.95,57.9,57.94,35000.0,40.0629,40.0906,40.056,40.0837,35000.0
2009-07-20 14:10:00,57.95,58.01,57.94,57.97,49500.0,40.0906,40.1321,40.0837,40.1044,49500.0
2009-07-20 14:15:00,57.97,58.01,57.95,58.0,48100.0,40.1044,40.1321,40.0906,40.1252,48100.0
2009-07-20 14:20:00,58.01,58.02,57.94,57.94,164200.0,40.1321,40.139,40.0837,40.0837,164200.0
2009-07-20 14:25:00,57.93,57.94,57.86,57.89,68400.0,40.0767,40.0837,40.0283,40.0491,68400.0
2009-07-20 14:30:00,57.9,57.98,57.9,57.92,76700.0,40.056,40.1113,40.056,40.0698,76700.0
2009-07-20 14:35:00,57.91,57.93,57.86,57.86,59100.0,40.0629,40.0767,40.0283,40.0283,59100.0
2009-07-20 14:40:00,57.86,57.96,57.86,57.94,55700.0,40.0283,40.0975,40.0283,40.0837,55700.0
2009-07-20 14:45:00,57.95,57.98,57.88,57.94,61800.0,40.0906,40.1113,40.0422,40.0837,61800.0
2009-07-20 14:50:00,57.95,57.97,57.94,57.96,44600.0,40.0906,40.1044,40.0837,40.0975,44600.0
2009-07-20 14:55:00,57.97,57.99,57.94,57.96,97900.0,40.1044,40.1183,40.0837,40.0975,97900.0
2009-07-20 15:00:00,57.96,58.01,57.95,57.99,93400.0,40.0975,40.1321,40.0906,40.1183,93400.0
2009-07-20 15:05:00,58.0,58.1,57.99,58.05,228900.0,40.1252,40.1944,40.1183,40.1598,228900.0
2009-07-20 15:10:00,58.05,58.07,57.97,58.01,150700.0,40.1598,40.1736,40.1044,40.1321,150700.0
2009-07-20 15:15:00,58.01,58.01,57.97,58.0,84900.0,40.1321,40.1321,40.1044,40.1252,84900.0
2009-07-20 15:20:00,58.01,58.01,57.98,58.01,45700.0,40.1321,40.1321,40.1113,40.1321,45700.0
2009-07-20 15:25:00,58.01,58.02,57.95,57.96,117000.0,40.1321,40.139,40.0906,40.0975,117000.0
2009-07-20 15:30:00,57.95,57.96,57.87,57.96,158400.0,40.0906,40.0975,40.0352,40.0975,158400.0
2009-07-20 15:35:00,57.95,58.13,57.95,58.11,106700.0,40.0906,40.2151,40.0906,40.2013,106700.0
2009-07-20 15:40:00,58.11,58.12,58.02,58.04,147500.0,40.2013,40.2082,40.139,40.1528,147500.0
2009-07-20 15:45:00,58.05,58.2,58.04,58.18,101700.0,40.1598,40.2635,40.1528,40.2497,101700.0
2009-07-20 15:50:00,58.19,58.41,58.19,58.37,249600.0,40.2566,40.4088,40.2566,40.3811,249600.0
2009-07-20 15:55:00,58.38,58.38,58.13,58.26,454300.0,40.3881,40.3881,40.2151,40.305,454300.0
2009-07-21 09:30:00,58.55,58.67,58.26,58.48,154300.0,40.5057,40.5887,40.305,40.4572,154300.0
2009-07-21 09:35:00,58.46,58.47,58.31,58.36,56800.0,40.4434,40.4503,40.3396,40.3742,56800.0
2009-07-21 09:40:00,58.36,58.37,58.24,58.26,84900.0,40.3742,40.3811,40.2912,40.305,84900.0
2009-07-21 09:45:00,58.28,58.45,58.11,58.44,144800.0,40.3189,40.4365,40.2013,40.4296,144800.0
2009-07-21 09:50:00,58.45,58.59,58.35,58.5,146900.0,40.4365,40.5333,40.3673,40.4711,146900.0
2009-07-21 09:55:00,58.48,58.5,58.24,58.25,62600.0,40.4572,40.4711,40.2912,40.2981,62600.0
2009-07-21 10:00:00,58.25,58.35,58.14,58.21,103500.0,40.2981,40.3673,40.222,40.2705,103500.0
2009-07-21 10:05:00,58.2,58.49,58.19,58.48,65800.0,40.2635,40.4642,40.2566,40.4572,65800.0
2009-07-21 10:10:00,58.48,58.63,58.41,58.45,212400.0,40.4572,40.561,40.4088,40.4365,212400.0
2009-07-21 10:15:00,58.44,58.67,58.38,58.65,143000.0,40.4296,40.5887,40.3881,40.5748,143000.0
2009-07-21 10:20:00,58.65,58.85,58.63,58.81,266600.0,40.5748,40.7132,40.561,40.6855,266600.0
2009-07-21 10:25:00,58.81,58.89,58.79,58.86,142700.0,40.6855,40.7409,40.6717,40.7201,142700.0
2009-07-21 10:30:00,58.87,58.93,58.73,58.8,174800.0,40.727,40.7686,40.6302,40.6786,174800.0
2009-07-21 10:35:00,58.79,58.8,58.5,58.57,95300.0,40.6717,40.6786,40.4711,40.5195,95300.0
2009-07-21 10:40:00,58.57,58.57,58.39,58.43,52000.0,40.5195,40.5195,40.395,40.4227,52000.0
2009-07-21 10:45:00,58.43,58.53,58.38,58.48,44300.0,40.4227,40.4918,40.3881,40.4572,44300.0
2009-07-21 10:50:00,58.48,58.51,58.38,58.41,54100.0,40.4572,40.478,40.3881,40.4088,54100.0
2009-07-21 10:55:00,58.41,58.45,58.34,58.42,62100.0,40.4088,40.4365,40.3604,40.4157,62100.0
2009-07-21 11:00:00,58.42,58.52,58.38,58.44,32700.0,40.4157,40.4849,40.3881,40.4296,32700.0
2009-07-21 11:05:00,58.43,58.43,58.27,58.29,49500.0,40.4227,40.4227,40.312,40.3258,49500.0
2009-07-21 11:10:00,58.29,58.35,58.21,58.22,71600.0,40.3258,40.3673,40.2705,40.2774,71600.0
2009-07-21 11:15:00,58.23,58.39,58.23,58.35,38800.0,40.2843,40.395,40.2843,40.3673,38800.0
2009-07-21 11:20:00,58.35,58.41,58.27,58.35,34400.0,40.3673,40.4088,40.312,40.3673,34400.0
2009-07-21 11:25:00,58.35,58.38,58.3,58.33,18500.0,40.3673,40.3881,40.3327,40.3535,18500.0
2009-07-21 11:30:00,58.32,58.32,58.21,58.29,21300.0,40.3466,40.3466,40.2705,40.3258,21300.0
2009-07-21 11:35:00,58.3,58.36,58.3,58.34,19000.0,40.3327,40.3742,40.3327,40.3604,19000.0
2009-07-21 11:40:00,58.34,58.35,58.2,58.21,56800.0,40.3604,40.3673,40.2635,40.2705,56800.0
2009-07-21 11:45:00,58.23,58.26,58.17,58.22,81200.0,40.2843,40.305,40.2428,40.2774,81200.0
2009-07-21 11:50:00,58.23,58.34,58.21,58.32,27600.0,40.2843,40.3604,40.2705,40.3466,27600.0
2009-07-21 11:55:00,58.33,58.36,58.27,58.32,63600.0,40.3535,40.3742,40.312,40.3466,63600.0
2009-07-21 12:00:00,58.32,58.35,58.26,58.27,47800.0,40.3466,40.3673,40.305,40.312,47800.0
2009-07-21 12:05:00,58.26,58.26,58.16,58.26,44900.0,40.305,40.305,40.2359,40.305,44900.0
2009-07-21 12:10:00,58.25,58.28,58.2,58.22,26300.0,40.2981,40.3189,40.2635,40.2774,26300.0
2009-07-21 12:15:00,58.22,58.27,58.17,58.21,51900.0,40.2774,40.312,40.2428,40.2705,51900.0
2009-07-21 12:20:00,58.21,58.26,58.2,58.26,33400.0,40.2705,40.305,40.2635,40.305,33400.0
2009-07-21 12:25:00,58.25,58.33,58.24,58.3,52300.0,40.2981,40.3535,40.2912,40.3327,52300.0
2009-07-21 12:30:00,58.3,58.35,58.22,58.22,36600.0,40.3327,40.3673,40.2774,40.2774,36600.0
2009-07-21 12:35:00,58.23,58.35,58.22,58.35,47100.0,40.2843,40.3673,40.2774,40.3673,47100.0
2009-07-21 12:40:00,58.35,58.4,58.32,58.38,22100.0,40.3673,40.4019,40.3466,40.3881,22100.0
2009-07-21 12:45:00,58.38,58.49,58.37,58.47,27800.0,40.3881,40.4642,40.3811,40.4503,27800.0
2009-07-21 12:50:00,58.47,58.5,58.42,58.42,25500.0,40.4503,40.4711,40.4157,40.4157,25500.0
2009-07-21 12:55:00,58.42,58.46,58.37,58.45,35900.0,40.4157,40.4434,40.3811,40.4365,35900.0
2009-07-21 13:00:00,58.42,58.45,58.38,58.38,20200.0,40.4157,40.4365,40.3881,40.3881,20200.0
2009-07-21 13:05:00,58.37,58.4,58.33,58.38,29700.0,40.3811,40.4019,40.3535,40.3881,29700.0
2009-07-21 13:10:00,58.37,58.41,58.35,58.4,23700.0,40.3811,40.4088,40.3673,40.4019,23700.0
2009-07-21 13:15:00,58.4,58.45,58.39,58.43,36800.0,40.4019,40.4365,40.395,40.4227,36800.0
2009-07-21 13:20:00,58.44,58.53,58.41,58.5,32900.0,40.4296,40.4918,40.4088,40.4711,32900.0
2009-07-21 13:25:00,58.51,58.53,58.46,58.49,40800.0,40.478,40.4918,40.4434,40.4642,40800.0
2009-07-21 13:30:00,58.51,58.55,58.44,58.55,79300.0,40.478,40.5057,40.4296,40.5057,79300.0
2009-07-21 13:35:00,58.55,58.58,58.41,58.42,96800.0,40.5057,40.5264,40.4088,40.4157,96800.0
2009-07-21 13:40:00,58.43,58.47,58.35,58.42,79500.0,40.4227,40.4503,40.3673,40.4157,79500.0
2009-07-21 13:45:00,58.41,58.51,58.38,58.46,52400.0,40.4088,40.478,40.3881,40.4434,52400.0
2009-07-21 13:50:00,58.46,58.47,58.37,58.41,53000.0,40.4434,40.4503,40.3811,40.4088,53000.0
2009-07-21 13:55:00,58.41,58.45,58.39,58.41,59200.0,40.4088,40.4365,40.395,40.4088,59200.0
2009-07-21 14:00:00,58.41,58.45,58.37,58.41,107000.0,40.4088,40.4365,40.3811,40.4088,107000.0
2009-07-21 14:05:00,58.4,58.41,58.25,58.37,91200.0,40.4019,40.4088,40.2981,40.3811,91200.0
2009-07-21 14:10:00,58.38,58.51,58.37,58.42,32000.0,40.3881,40.478,40.3811,40.4157,32000.0
2009-07-21 14:15:00,58.42,58.47,58.29,58.29,61600.0,40.4157,40.4503,40.3258,40.3258,61600.0
2009-07-21 14:20:00,58.29,58.35,58.28,58.33,27400.0,40.3258,40.3673,40.3189,40.3535,27400.0
2009-07-21 14:25:00,58.32,58.37,58.26,58.3,47100.0,40.3466,40.3811,40.305,40.3327,47100.0
2009-07-21 14:30:00,58.32,58.33,58.27,58.33,39800.0,40.3466,40.3535,40.312,40.3535,39800.0
2009-07-21 14:35:00,58.34,58.51,58.29,58.45,60900.0,40.3604,40.478,40.3258,40.4365,60900.0
2009-07-21 14:40:00,58.45,58.48,58.41,58.46,28100.0,40.4365,40.4572,40.4088,40.4434,28100.0
2009-07-21 14:45:00,58.47,58.58,58.43,58.55,80700.0,40.4503,40.5264,40.4227,40.5057,80700.0
2009-07-21 14:50:00,58.57,58.62,58.47,58.54,65700.0,40.5195,40.5541,40.4503,40.4988,65700.0
2009-07-21 14:55:00,58.54,58.55,58.47,58.51,30500.0,40.4988,40.5057,40.4503,40.478,30500.0
2009-07-21 15:00:00,58.52,58.6,58.48,58.59,65000.0,40.4849,40.5403,40.4572,40.5333,65000.0
2009-07-21 15:05:00,58.6,58.61,58.5,58.55,96300.0,40.5403,40.5472,40.4711,40.5057,96300.0
2009-07-21 15:10:00,58.55,58.62,58.53,58.61,48600.0,40.5057,40.5541,40.4918,40.5472,48600.0
2009-07-21 15:15:00,58.61,58.7,58.55,58.7,118900.0,40.5472,40.6094,40.5057,40.6094,118900.0
2009-07-21 15:20:00,58.71,58.77,58.69,58.74,86000.0,40.6164,40.6579,40.6025,40.6371,86000.0
2009-07-21 15:25:00,58.77,58.8,58.72,58.8,116000.0,40.6579,40.6786,40.6233,40.6786,116000.0
2009-07-21 15:30:00,58.79,58.8,58.67,58.7,99500.0,40.6717,40.6786,40.5887,40.6094,99500.0
2009-07-21 15:35:00,58.71,58.76,58.63,58.63,103200.0,40.6164,40.6509,40.561,40.561,103200.0
2009-07-21 15:40:00,58.63,58.73,58.63,58.72,73100.0,40.561,40.6302,40.561,40.6233,73100.0
2009-07-21 15:45:00,58.73,58.73,58.64,58.7,118700.0,40.6302,40.6302,40.5679,40.6094,118700.0
2009-07-21 15:50:00,58.68,58.69,58.61,58.61,154000.0,40.5956,40.6025,40.5472,40.5472,154000.0
2009-07-21 15:55:00,58.61,58.69,58.55,58.55,361800.0,40.5472,40.6025,40.5057,40.5057,361800.0
2009-07-22 09:30:00,58.54,59.11,58.05,58.09,242100.0,40.4988,40.8931,40.1598,40.1874,242100.0
2009-07-22 09:35:00,58.09,58.21,58.02,58.2,140800.0,40.1874,40.2705,40.139,40.2635,140800.0
2009-07-22 09:40:00,58.2,58.43,58.15,58.15,77800.0,40.2635,40.4227,40.2289,40.2289,77800.0
2009-07-22 09:45:00,58.17,58.55,58.15,58.51,141600.0,40.2428,40.5057,40.2289,40.478,141600.0
2009-07-22 09:50:00,58.5,58.63,58.5,58.54,72700.0,40.4711,40.561,40.4711,40.4988,72700.0
2009-07-22 09:55:00,58.54,58.56,58.5,58.51,69100.0,40.4988,40.5126,40.4711,40.478,69100.0
2009-07-22 10:00:00,58.51,58.71,58.5,58.56,118100.0,40.478,40.6164,40.4711,40.5126,118100.0
2009-07-22 10:05:00,58.58,58.74,58.53,58.68,63400.0,40.5264,40.6371,40.4918,40.5956,63400.0
2009-07-22 10:10:00,58.7,58.84,58.63,58.77,56400.0,40.6094,40.7063,40.561,40.6579,56400.0
2009-07-22 10:15:00,58.77,58.85,58.73,58.74,223900.0,40.6579,40.7132,40.6302,40.6371,223900.0
2009-07-22 10:20:00,58.75,58.81,58.56,58.57,187300.0,40.644,40.6855,40.5126,40.5195,187300.0
2009-07-22 10:25:00,58.59,58.62,58.34,58.38,85600.0,40.5333,40.5541,40.3604,40.3881,85600.0
2009-07-22 10:30:00,58.38,58.45,58.3,58.3,54600.0,40.3881,40.4365,40.3327,40.3327,54600.0
2009-07-22 10:35:00,58.3,58.37,58.28,58.36,30800.0,40.3327,40.3811,40.3189,40.3742,30800.0
2009-07-22 10:40:00,58.34,58.44,58.25,58.28,83300.0,40.3604,40.4296,40.2981,40.3189,83300.0
2009-07-22 10:45:00,58.27,58.52,58.26,58.49,63000.0,40.312,40.4849,40.305,40.4642,63000.0
2009-07-22 10:50:00,58.5,58.55,58.49,58.53,50700.0,40.4711,40.5057,40.4642,40.4918,50700.0
2009-07-22 10:55:00,58.54,58.57,58.47,58.53,46500.0,40.4988,40.5195,40.4503,40.4918,46500.0
2009-07-22 11:00:00,58.52,58.69,58.45,58.68,60100.0,40.4849,40.6025,40.4365,40.5956,60100.0
2009-07-22 11:05:00,58.68,58.73,58.56,58.58,52700.0,40.5956,40.6302,40.5126,40.5264,52700.0
2009-07-22 11:10:00,58.57,58.73,58.56,58.69,49100.0,40.5195,40.6302,40.5126,40.6025,49100.0
2009-07-22 11:15:00,58.68,58.73,58.67,58.72,43500.0,40.5956,40.6302,40.5887,40.6233,43500.0
2009-07-22 11:20:00,58.71,58.8,58.7,58.75,54100.0,40.6164,40.6786,40.6094,40.644,54100.0
2009-07-22 11:25:00,58.74,58.82,58.73,58.79,68400.0,40.6371,40.6925,40.6302,40.6717,68400.0
2009-07-22 11:30:00,58.78,58.87,58.74,58.83,44900.0,40.6648,40.727,40.6371,40.6994,44900.0
2009-07-22 11:35:00,58.83,58.85,58.77,58.81,40600.0,40.6994,40.7132,40.6579,40.6855,40600.0
2009-07-22 11:40:00,58.81,58.89,58.77,58.84,64600.0,40.6855,40.7409,40.6579,40.7063,64600.0
2009-07-22 11:45:00,58.84,58.88,58.75,58.83,35800.0,40.7063,40.734,40.644,40.6994,35800.0
2009-07-22 11:50:00,58.83,58.87,58.79,58.85,58600.0,40.6994,40.727,40.6717,40.7132,58600.0
2009-07-22 11:55:00,58.85,58.86,58.77,58.77,42800.0,40.7132,40.7201,40.6579,40.6579,42800.0
2009-07-22 12:00:00,58.76,58.85,58.76,58.84,28400.0,40.6509,40.7132,40.6509,40.7063,28400.0
2009-07-22 12:05:00,58.84,58.87,58.82,58.84,28000.0,40.7063,40.727,40.6925,40.7063,28000.0
2009-07-22 12:10:00,58.84,58.85,58.71,58.72,57900.0,40.7063,40.7132,40.6164,40.6233,57900.0
2009-07-22 12:15:00,58.72,58.73,58.63,58.63,28800.0,40.6233,40.6302,40.561,40.561,28800.0
2009-07-22 12:20:00,58.63,58.65,58.59,58.64,28600.0,40.561,40.5748,40.5333,40.5679,28600.0
2009-07-22 12:25:00,58.65,58.81,58.63,58.71,37600.0,40.5748,40.6855,40.561,40.6164,37600.0
2009-07-22 12:30:00,58.72,58.74,58.68,58.69,14800.0,40.6233,40.6371,40.5956,40.6025,14800.0
2009-07-22 12:35:00,58.69,58.78,58.66,58.69,48000.0,40.6025,40.6648,40.5818,40.6025,48000.0
2009-07-22 12:40:00,58.68,58.77,58.67,58.73,26900.0,40.5956,40.6579,40.5887,40.6302,26900.0
2009-07-22 12:45:00,58.73,58.9,58.7,58.82,53000.0,40.6302,40.7478,40.6094,40.6925,53000.0
2009-07-22 12:50:00,58.82,58.89,58.75,58.8,59500.0,40.6925,40.7409,40.644,40.6786,59500.0
2009-07-22 12:55:00,58.78,58.78,58.67,58.69,15100.0,40.6648,40.6648,40.5887,40.6025,15100.0
2009-07-22 13:00:00,58.69,58.73,58.66,58.71,19200.0,40.6025,40.6302,40.5818,40.6164,19200.0
2009-07-22 13:05:00,58.71,58.73,58.68,58.72,29700.0,40.6164,40.6302,40.5956,40.6233,29700.0
2009-07-22 13:10:00,58.72,58.72,58.65,58.7,21600.0,40.6233,40.6233,40.5748,40.6094,21600.0
2009-07-22 13:15:00,58.69,58.74,58.67,58.7,31200.0,40.6025,40.6371,40.5887,40.6094,31200.0
2009-07-22 13:20:00,58.69,58.69,58.58,58.58,28700.0,40.6025,40.6025,40.5264,40.5264,28700.0
2009-07-22 13:25:00,58.6,58.61,58.54,58.61,69400.0,40.5403,40.5472,40.4988,40.5472,69400.0
2009-07-22 13:30:00,58.59,58.6,58.45,58.48,111100.0,40.5333,40.5403,40.4365,40.4572,111100.0
2009-07-22 13:35:00,58.49,58.61,58.47,58.61,60000.0,40.4642,40.5472,40.4503,40.5472,60000.0
2009-07-22 13:40:00,58.59,58.6,58.53,58.56,48200.0,40.5333,40.5403,40.4918,40.5126,48200.0
2009-07-22 13:45:00,58.56,58.61,58.54,58.6,31900.0,40.5126,40.5472,40.4988,40.5403,31900.0
2009-07-22 13:50:00,58.61,58.61,58.52,58.53,56000.0,40.5472,40.5472,40.4849,40.4918,56000.0
2009-07-22 13:55:00,58.53,58.6,58.51,58.6,19900.0,40.4918,40.5403,40.478,40.5403,19900.0
2009-07-22 14:00:00,58.59,58.65,58.55,58.56,25100.0,40.5333,40.5748,40.5057,40.5126,25100.0
2009-07-22 14:05:00,58.57,58.6,58.54,58.56,44400.0,40.5195,40.5403,40.4988,40.5126,44400.0
2009-07-22 14:10:00,58.56,58.62,58.55,58.58,30700.0,40.5126,40.5541,40.5057,40.5264,30700.0
2009-07-22 14:15:00,58.59,58.64,58.58,58.59,16300.0,40.5333,40.5679,40.5264,40.5333,16300.0
2009-07-22 14:20:00,58.6,58.65,58.54,58.64,59400.0,40.5403,40.5748,40.4988,40.5679,59400.0
2009-07-22 14:25:00,58.64,58.64,58.54,58.57,31500.0,40.5679,40.5679,40.4988,40.5195,31500.0
2009-07-22 14:30:00,58.57,58.65,58.55,58.63,114700.0,40.5195,40.5748,40.5057,40.561,114700.0
2009-07-22 14:35:00,58.63,58.65,58.6,58.61,38600.0,40.561,40.5748,40.5403,40.5472,38600.0
2009-07-22 14:40:00,58.61,58.72,58.61,58.71,43200.0,40.5472,40.6233,40.5472,40.6164,43200.0
2009-07-22 14:45:00,58.71,58.76,58.59,58.61,87700.0,40.6164,40.6509,40.5333,40.5472,87700.0
2009-07-22 14:50:00,58.62,58.74,58.61,58.65,39600.0,40.5541,40.6371,40.5472,40.5748,39600.0
2009-07-22 14:55:00,58.64,58.68,58.62,58.67,16200.0,40.5679,40.5956,40.5541,40.5887,16200.0
2009-07-22 15:00:00,58.67,58.7,58.63,58.64,28200.0,40.5887,40.6094,40.561,40.5679,28200.0
2009-07-22 15:05:00,58.63,58.64,58.46,58.47,55400.0,40.561,40.5679,40.4434,40.4503,55400.0
2009-07-22 15:10:00,58.47,58.47,58.35,58.35,44900.0,40.4503,40.4503,40.3673,40.3673,44900.0
2009-07-22 15:15:00,58.36,58.37,58.26,58.27,67700.0,40.3742,40.3811,40.305,40.312,67700.0
2009-07-22 15:20:00,58.26,58.3,58.24,58.26,26900.0,40.305,40.3327,40.2912,40.305,26900.0
2009-07-22 15:25:00,58.26,58.29,58.2,58.27,47000.0,40.305,40.3258,40.2635,40.312,47000.0
2009-07-22 15:30:00,58.27,58.35,58.26,58.33,56700.0,40.312,40.3673,40.305,40.3535,56700.0
2009-07-22 15:35:00,58.33,58.33,58.25,58.29,78000.0,40.3535,40.3535,40.2981,40.3258,78000.0
2009-07-22 15:40:00,58.3,58.31,58.23,58.24,64600.0,40.3327,40.3396,40.2843,40.2912,64600.0
2009-07-22 15:45:00,58.24,58.35,58.19,58.21,90000.0,40.2912,40.3673,40.2566,40.2705,90000.0
2009-07-22 15:50:00,58.22,58.39,58.22,58.33,146700.0,40.2774,40.395,40.2774,40.3535,146700.0
2009-07-22 15:55:00,58.33,58.5,58.28,58.37,202200.0,40.3535,40.4711,40.3189,40.3811,202200.0
2009-07-23 09:30:00,58.11,59.12,58.03,58.97,244400.0,40.2013,40.9,40.1459,40.7962,244400.0
2009-07-23 09:35:00,58.98,59.27,58.93,59.22,293700.0,40.8031,41.0038,40.7686,40.9692,293700.0
2009-07-23 09:40:00,59.22,59.63,59.15,59.63,248800.0,40.9692,41.2528,40.9208,41.2528,248800.0
2009-07-23 09:45:00,59.65,59.7,59.36,59.38,172300.0,41.2667,41.3013,41.066,41.0799,172300.0
2009-07-23 09:50:00,59.38,59.4,59.08,59.14,233100.0,41.0799,41.0937,40.8723,40.9138,233100.0
2009-07-23 09:55:00,59.14,59.44,59.13,59.31,305800.0,40.9138,41.1214,40.9069,41.0314,305800.0
2009-07-23 10:00:00,59.31,59.43,59.17,59.25,113300.0,41.0314,41.1145,40.9346,40.9899,113300.0
2009-07-23 10:05:00,59.26,59.45,59.21,59.24,138900.0,40.9969,41.1283,40.9623,40.983,138900.0
2009-07-23 10:10:00,59.23,59.23,58.96,58.98,201400.0,40.9761,40.9761,40.7893,40.8031,201400.0
2009-07-23 10:15:00,58.98,59.07,58.95,58.98,110200.0,40.8031,40.8654,40.7824,40.8031,110200.0
2009-07-23 10:20:00,58.98,59.08,58.94,59.06,82300.0,40.8031,40.8723,40.7755,40.8585,82300.0
2009-07-23 10:25:00,59.05,59.18,59.03,59.06,67700.0,40.8516,40.9415,40.8377,40.8585,67700.0
2009-07-23 10:30:00,59.07,59.24,59.07,59.24,100700.0,40.8654,40.983,40.8654,40.983,100700.0
2009-07-23 10:35:00,59.24,59.53,59.24,59.42,238900.0,40.983,41.1836,40.983,41.1075,238900.0
2009-07-23 10:40:00,59.43,59.49,59.21,59.21,49300.0,41.1145,41.156,40.9623,40.9623,49300.0
2009-07-23 10:45:00,59.21,59.4,59.14,59.37,62700.0,40.9623,41.0937,40.9138,41.073,62700.0
2009-07-23 10:50:00,59.37,59.37,59.15,59.22,88000.0,41.073,41.073,40.9208,40.9692,88000.0
2009-07-23 10:55:00,59.2,59.36,59.19,59.3,68000.0,40.9553,41.066,40.9484,41.0245,68000.0
2009-07-23 11:00:00,59.3,59.5,59.29,59.43,93500.0,41.0245,41.1629,41.0176,41.1145,93500.0
2009-07-23 11:05:00,59.42,59.48,59.28,59.34,123700.0,41.1075,41.1491,41.0107,41.0522,123700.0
2009-07-23 11:10:00,59.34,59.5,59.28,59.47,112900.0,41.0522,41.1629,41.0107,41.1421,112900.0
2009-07-23 11:15:00,59.47,59.52,59.34,59.35,42900.0,41.1421,41.1767,41.0522,41.0591,42900.0
2009-07-23 11:20:00,59.35,59.42,59.19,59.19,58700.0,41.0591,41.1075,40.9484,40.9484,58700.0
2009-07-23 11:25:00,59.18,59.25,59.1,59.15,66500.0,40.9415,40.9899,40.8862,40.9208,66500.0
2009-07-23 11:30:00,59.14,59.22,59.12,59.18,42500.0,40.9138,40.9692,40.9,40.9415,42500.0
2009-07-23 11:35:00,59.17,59.32,59.17,59.32,62400.0,40.9346,41.0384,40.9346,41.0384,62400.0
2009-07-23 11:40:00,59.31,59.41,59.25,59.29,50000.0,41.0314,41.1006,40.9899,41.0176,50000.0
2009-07-23 11:45:00,59.28,59.29,59.21,59.27,46300.0,41.0107,41.0176,40.9623,41.0038,46300.0
2009-07-23 11:50:00,59.27,59.31,59.2,59.22,56700.0,41.0038,41.0314,40.9553,40.9692,56700.0
2009-07-23 11:55:00,59.22,59.25,59.15,59.17,39600.0,40.9692,40.9899,40.9208,40.9346,39600.0
2009-07-23 12:00:00,59.17,59.32,59.17,59.26,52500.0,40.9346,41.0384,40.9346,40.9969,52500.0
2009-07-23 12:05:00,59.26,59.33,59.21,59.33,54600.0,40.9969,41.0453,40.9623,41.0453,54600.0
2009-07-23 12:10:00,59.31,59.42,59.31,59.4,52300.0,41.0314,41.1075,41.0314,41.0937,52300.0
2009-07-23 12:15:00,59.4,59.52,59.4,59.51,72300.0,41.0937,41.1767,41.0937,41.1698,72300.0
2009-07-23 12:20:00,59.51,59.51,59.38,59.4,41800.0,41.1698,41.1698,41.0799,41.0937,41800.0
2009-07-23 12:25:00,59.41,59.47,59.39,59.47,52200.0,41.1006,41.1421,41.0868,41.1421,52200.0
2009-07-23 12:30:00,59.47,59.53,59.47,59.5,54700.0,41.1421,41.1836,41.1421,41.1629,54700.0
2009-07-23 12:35:00,59.5,59.5,59.39,59.47,47500.0,41.1629,41.1629,41.0868,41.1421,47500.0
2009-07-23 12:40:00,59.47,59.53,59.46,59.53,59200.0,41.1421,41.1836,41.1352,41.1836,59200.0
2009-07-23 12:45:00,59.52,59.63,59.51,59.52,137400.0,41.1767,41.2528,41.1698,41.1767,137400.0
2009-07-23 12:50:00,59.52,59.55,59.47,59.51,80900.0,41.1767,41.1975,41.1421,41.1698,80900.0
2009-07-23 12:55:00,59.5,59.54,59.49,59.51,54000.0,41.1629,41.1906,41.156,41.1698,54000.0
2009-07-23 13:00:00,59.51,59.53,59.44,59.52,56000.0,41.1698,41.1836,41.1214,41.1767,56000.0
2009-07-23 13:05:00,59.52,59.54,59.5,59.52,69800.0,41.1767,41.1906,41.1629,41.1767,69800.0
2009-07-23 13:10:00,59.52,59.67,59.51,59.64,140000.0,41.1767,41.2805,41.1698,41.2597,140000.0
2009-07-23 13:15:00,59.64,59.68,59.59,59.67,46900.0,41.2597,41.2874,41.2252,41.2805,46900.0
2009-07-23 13:20:00,59.67,59.68,59.63,59.67,52900.0,41.2805,41.2874,41.2528,41.2805,52900.0
2009-07-23 13:25:00,59.68,59.86,59.65,59.77,256200.0,41.2874,41.4119,41.2667,41.3497,256200.0
2009-07-23 13:30:00,59.77,59.78,59.7,59.74,136700.0,41.3497,41.3566,41.3013,41.3289,136700.0
2009-07-23 13:35:00,59.74,59.79,59.73,59.79,98700.0,41.3289,41.3635,41.322,41.3635,98700.0
2009-07-23 13:40:00,59.78,59.81,59.73,59.73,167400.0,41.3566,41.3774,41.322,41.322,167400.0
2009-07-23 13:45:00,59.72,59.73,59.58,59.58,97000.0,41.3151,41.322,41.2182,41.2182,97000.0
2009-07-23 13:50:00,59.58,59.59,59.55,59.55,52600.0,41.2182,41.2252,41.1975,41.1975,52600.0
2009-07-23 13:55:00,59.55,59.56,59.49,59.53,60800.0,41.1975,41.2044,41.156,41.1836,60800.0
2009-07-23 14:00:00,59.53,59.6,59.52,59.57,73100.0,41.1836,41.2321,41.1767,41.2113,73100.0
2009-07-23 14:05:00,59.57,59.58,59.51,59.57,50100.0,41.2113,41.2182,41.1698,41.2113,50100.0
2009-07-23 14:10:00,59.58,59.72,59.57,59.72,120100.0,41.2182,41.3151,41.2113,41.3151,120100.0
2009-07-23 14:15:00,59.72,59.75,59.63,59.74,58400.0,41.3151,41.3358,41.2528,41.3289,58400.0
2009-07-23 14:20:00,59.74,59.75,59.58,59.65,87900.0,41.3289,41.3358,41.2182,41.2667,87900.0
2009-07-23 14:25:00,59.64,59.7,59.58,59.65,63800.0,41.2597,41.3013,41.2182,41.2667,63800.0
2009-07-23 14:30:00,59.66,59.71,59.65,59.65,35500.0,41.2736,41.3082,41.2667,41.2667,35500.0
2009-07-23 14:35:00,59.64,59.77,59.64,59.68,53100.0,41.2597,41.3497,41.2597,41.2874,53100.0
2009-07-23 14:40:00,59.69,59.79,59.69,59.75,46200.0,41.2943,41.3635,41.2943,41.3358,46200.0
2009-07-23 14:45:00,59.76,59.86,59.75,59.79,102200.0,41.3428,41.4119,41.3358,41.3635,102200.0
2009-07-23 14:50:00,59.78,59.79,59.71,59.71,56700.0,41.3566,41.3635,41.3082,41.3082,56700.0
2009-07-23 14:55:00,59.71,59.76,59.69,59.73,55200.0,41.3082,41.3428,41.2943,41.322,55200.0
2009-07-23 15:00:00,59.74,59.88,59.73,59.88,84800.0,41.3289,41.4258,41.322,41.4258,84800.0
2009-07-23 15:05:00,59.87,59.88,59.82,59.85,66700.0,41.4189,41.4258,41.3843,41.405,66700.0
2009-07-23 15:10:00,59.86,59.94,59.8,59.93,74600.0,41.4119,41.4673,41.3704,41.4604,74600.0
2009-07-23 15:15:00,59.94,59.97,59.91,59.96,104500.0,41.4673,41.488,41.4465,41.4811,104500.0
2009-07-23 15:20:00,59.96,59.96,59.84,59.9,170600.0,41.4811,41.4811,41.3981,41.4396,170600.0
2009-07-23 15:25:00,59.9,59.97,59.87,59.93,108000.0,41.4396,41.488,41.4189,41.4604,108000.0
2009-07-23 15:30:00,59.92,59.93,59.78,59.78,134200.0,41.4535,41.4604,41.3566,41.3566,134200.0
2009-07-23 15:35:00,59.78,59.78,59.61,59.75,129900.0,41.3566,41.3566,41.239,41.3358,129900.0
2009-07-23 15:40:00,59.75,59.83,59.75,59.8,200300.0,41.3358,41.3912,41.3358,41.3704,200300.0
2009-07-23 15:45:00,59.8,59.82,59.66,59.73,202300.0,41.3704,41.3843,41.2736,41.322,202300.0
2009-07-23 15:50:00,59.73,59.87,59.73,59.86,282000.0,41.322,41.4189,41.322,41.4119,282000.0
2009-07-23 15:55:00,59.87,59.94,59.79,59.84,456400.0,41.4189,41.4673,41.3635,41.3981,456400.0
2009-07-24 09:30:00,59.2,60.0,59.2,59.99,247600.0,40.9553,41.5088,40.9553,41.5019,247600.0
2009-07-24 09:35:00,59.97,59.99,59.72,59.82,132200.0,41.488,41.5019,41.3151,41.3843,132200.0
2009-07-24 09:40:00,59.82,60.13,59.8,60.12,173500.0,41.3843,41.5987,41.3704,41.5918,173500.0
2009-07-24 09:45:00,60.12,60.26,60.01,60.02,181600.0,41.5918,41.6887,41.5157,41.5226,181600.0
2009-07-24 09:50:00,60.02,60.23,59.96,60.2,152700.0,41.5226,41.6679,41.4811,41.6472,152700.0
2009-07-24 09:55:00,60.21,60.23,60.0,60.19,77200.0,41.6541,41.6679,41.5088,41.6402,77200.0
2009-07-24 10:00:00,60.2,60.22,60.08,60.15,56300.0,41.6472,41.661,41.5641,41.6126,56300.0
2009-07-24 10:05:00,60.15,60.29,60.07,60.25,73000.0,41.6126,41.7094,41.5572,41.6818,73000.0
2009-07-24 10:10:00,60.25,60.25,60.13,60.23,53600.0,41.6818,41.6818,41.5987,41.6679,53600.0
2009-07-24 10:15:00,60.23,60.33,60.23,60.25,64300.0,41.6679,41.7371,41.6679,41.6818,64300.0
2009-07-24 10:20:00,60.26,60.28,60.15,60.28,53200.0,41.6887,41.7025,41.6126,41.7025,53200.0
2009-07-24 10:25:00,60.28,60.47,60.27,60.44,75200.0,41.7025,41.8339,41.6956,41.8132,75200.0
2009-07-24 10:30:00,60.44,60.56,60.44,60.49,132600.0,41.8132,41.8962,41.8132,41.8478,132600.0
2009-07-24 10:35:00,60.51,60.53,60.44,60.5,84400.0,41.8616,41.8755,41.8132,41.8547,84400.0
2009-07-24 10:40:00,60.5,60.51,60.39,60.4,52500.0,41.8547,41.8616,41.7786,41.7855,52500.0
2009-07-24 10:45:00,60.39,60.39,60.23,60.34,63000.0,41.7786,41.7786,41.6679,41.744,63000.0
2009-07-24 10:50:00,60.34,60.37,60.28,60.28,89100.0,41.744,41.7648,41.7025,41.7025,89100.0
2009-07-24 10:55:00,60.29,60.39,60.27,60.38,53200.0,41.7094,41.7786,41.6956,41.7717,53200.0
2009-07-24 11:00:00,60.39,60.46,60.31,60.44,58800.0,41.7786,41.827,41.7233,41.8132,58800.0
2009-07-24 11:05:00,60.43,60.44,60.3,60.32,50900.0,41.8063,41.8132,41.7163,41.7302,50900.0
2009-07-24 11:10:00,60.31,60.37,60.26,60.36,39700.0,41.7233,41.7648,41.6887,41.7579,39700.0
2009-07-24 11:15:00,60.37,60.46,60.34,60.43,61000.0,41.7648,41.827,41.744,41.8063,61000.0
2009-07-24 11:20:00,60.43,60.63,60.42,60.62,105900.0,41.8063,41.9446,41.7994,41.9377,105900.0
2009-07-24 11:25:00,60.63,60.68,60.61,60.67,59100.0,41.9446,41.9792,41.9308,41.9723,59100.0
2009-07-24 11:30:00,60.68,60.77,60.65,60.7,85400.0,41.9792,42.0415,41.9585,41.9931,85400.0
2009-07-24 11:35:00,60.7,60.7,60.52,60.54,75800.0,41.9931,41.9931,41.8685,41.8824,75800.0
2009-07-24 11:40:00,60.52,60.56,60.44,60.47,50000.0,41.8685,41.8962,41.8132,41.8339,50000.0
2009-07-24 11:45:00,60.47,60.5,60.35,60.38,72400.0,41.8339,41.8547,41.7509,41.7717,72400.0
2009-07-24 11:50:00,60.39,60.4,60.32,60.33,85600.0,41.7786,41.7855,41.7302,41.7371,85600.0
2009-07-24 11:55:00,60.33,60.54,60.31,60.5,80100.0,41.7371,41.8824,41.7233,41.8547,80100.0
2009-07-24 12:00:00,60.49,60.58,60.44,60.57,33000.0,41.8478,41.91,41.8132,41.9031,33000.0
2009-07-24 12:05:00,60.57,60.57,60.47,60.51,40600.0,41.9031,41.9031,41.8339,41.8616,40600.0
2009-07-24 12:10:00,60.5,60.69,60.5,60.64,74300.0,41.8547,41.9861,41.8547,41.9516,74300.0
2009-07-24 12:15:00,60.65,60.72,60.63,60.63,70600.0,41.9585,42.0069,41.9446,41.9446,70600.0
2009-07-24 12:20:00,60.63,60.68,60.52,60.56,68300.0,41.9446,41.9792,41.8685,41.8962,68300.0
2009-07-24 12:25:00,60.55,60.56,60.48,60.51,40900.0,41.8893,41.8962,41.8409,41.8616,40900.0
2009-07-24 12:30:00,60.53,60.53,60.5,60.5,9900.0,41.8755,41.8755,41.8547,41.8547,9900.0
2009-07-24 12:35:00,60.49,60.49,60.4,60.45,26700.0,41.8478,41.8478,41.7855,41.8201,26700.0
2009-07-24 12:40:00,60.46,60.51,60.44,60.5,104300.0,41.827,41.8616,41.8132,41.8547,104300.0
2009-07-24 12:45:00,60.51,60.56,60.5,60.55,33700.0,41.8616,41.8962,41.8547,41.8893,33700.0
2009-07-24 12:50:00,60.54,60.56,60.46,60.47,30000.0,41.8824,41.8962,41.827,41.8339,30000.0
2009-07-24 12:55:00,60.48,60.48,60.43,60.43,30700.0,41.8409,41.8409,41.8063,41.8063,30700.0
2009-07-24 13:00:00,60.44,60.45,60.41,60.44,37300.0,41.8132,41.8201,41.7924,41.8132,37300.0
2009-07-24 13:05:00,60.42,60.46,60.39,60.45,53400.0,41.7994,41.827,41.7786,41.8201,53400.0
2009-07-24 13:10:00,60.46,60.48,60.41,60.41,18600.0,41.827,41.8409,41.7924,41.7924,18600.0
2009-07-24 13:15:00,60.42,60.5,60.38,60.48,24900.0,41.7994,41.8547,41.7717,41.8409,24900.0
2009-07-24 13:20:00,60.48,60.57,60.48,60.54,46700.0,41.8409,41.9031,41.8409,41.8824,46700.0
2009-07-24 13:25:00,60.54,60.62,60.52,60.56,41700.0,41.8824,41.9377,41.8685,41.8962,41700.0
2009-07-24 13:30:00,60.56,60.76,60.56,60.66,75400.0,41.8962,42.0346,41.8962,41.9654,75400.0
2009-07-24 13:35:00,60.66,60.7,60.61,60.7,94000.0,41.9654,41.9931,41.9308,41.9931,94000.0
2009-07-24 13:40:00,60.69,60.73,60.62,60.73,43300.0,41.9861,42.0138,41.9377,42.0138,43300.0
2009-07-24 13:45:00,60.72,60.75,60.6,60.64,87800.0,42.0069,42.0277,41.9239,41.9516,87800.0
2009-07-24 13:50:00,60.65,60.79,60.6,60.68,98300.0,41.9585,42.0553,41.9239,41.9792,98300.0
2009-07-24 13:55:00,60.67,60.75,60.67,60.75,36800.0,41.9723,42.0277,41.9723,42.0277,36800.0
2009-07-24 14:00:00,60.75,60.79,60.72,60.75,60500.0,42.0277,42.0553,42.0069,42.0277,60500.0
2009-07-24 14:05:00,60.75,60.87,60.74,60.8,87500.0,42.0277,42.1107,42.0207,42.0622,87500.0
2009-07-24 14:10:00,60.81,60.86,60.79,60.83,82700.0,42.0692,42.1038,42.0553,42.083,82700.0
2009-07-24 14:15:00,60.84,60.85,60.78,60.78,51900.0,42.0899,42.0968,42.0484,42.0484,51900.0
2009-07-24 14:20:00,60.78,60.79,60.53,60.56,149400.0,42.0484,42.0553,41.8755,41.8962,149400.0
2009-07-24 14:25:00,60.56,60.59,60.53,60.53,42100.0,41.8962,41.917,41.8755,41.8755,42100.0
2009-07-24 14:30:00,60.54,60.63,60.53,60.62,52000.0,41.8824,41.9446,41.8755,41.9377,52000.0
2009-07-24 14:35:00,60.63,60.64,60.58,60.63,70100.0,41.9446,41.9516,41.91,41.9446,70100.0
2009-07-24 14:40:00,60.65,60.68,60.62,60.66,34100.0,41.9585,41.9792,41.9377,41.9654,34100.0
2009-07-24 14:45:00,60.68,60.72,60.66,60.71,41400.0,41.9792,42.0069,41.9654,42.0,41400.0
2009-07-24 14:50:00,60.7,60.71,60.46,60.54,105300.0,41.9931,42.0,41.827,41.8824,105300.0
2009-07-24 14:55:00,60.53,60.61,60.53,60.58,65100.0,41.8755,41.9308,41.8755,41.91,65100.0
2009-07-24 15:00:00,60.59,60.59,60.54,60.56,45600.0,41.917,41.917,41.8824,41.8962,45600.0
2009-07-24 15:05:00,60.57,60.57,60.47,60.53,96800.0,41.9031,41.9031,41.8339,41.8755,96800.0
2009-07-24 15:10:00,60.52,60.69,60.52,60.69,66200.0,41.8685,41.9861,41.8685,41.9861,66200.0
2009-07-24 15:15:00,60.7,60.74,60.64,60.65,58500.0,41.9931,42.0207,41.9516,41.9585,58500.0
2009-07-24 15:20:00,60.65,60.73,60.64,60.71,68500.0,41.9585,42.0138,41.9516,42.0,68500.0
2009-07-24 15:25:00,60.71,60.78,60.7,60.77,62300.0,42.0,42.0484,41.9931,42.0415,62300.0
2009-07-24 15:30:00,60.78,60.78,60.68,60.74,93400.0,42.0484,42.0484,41.9792,42.0207,93400.0
2009-07-24 15:35:00,60.74,60.74,60.61,60.64,125500.0,42.0207,42.0207,41.9308,41.9516,125500.0
2009-07-24 15:40:00,60.63,60.74,60.63,60.73,81400.0,41.9446,42.0207,41.9446,42.0138,81400.0
2009-07-24 15:45:00,60.73,60.78,60.72,60.77,161400.0,42.0138,42.0484,42.0069,42.0415,161400.0
2009-07-24 15:50:00,60.76,60.85,60.72,60.85,189100.0,42.0346,42.0968,42.0069,42.0968,189100.0
2009-07-24 15:55:00,60.84,61.0,60.79,60.92,443200.0,42.0899,42.2006,42.0553,42.1453,443200.0
2009-07-27 09:30:00,61.02,61.5,60.95,61.4,324900.0,42.2144,42.5465,42.166,42.4773,324900.0
2009-07-27 09:35:00,61.4,61.5,61.06,61.3,183100.0,42.4773,42.5465,42.2421,42.4082,183100.0
2009-07-27 09:40:00,61.31,61.5,61.3,61.31,264700.0,42.4151,42.5465,42.4082,42.4151,264700.0
2009-07-27 09:45:00,61.34,61.34,60.56,60.58,261300.0,42.4358,42.4358,41.8962,41.91,261300.0
2009-07-27 09:50:00,60.56,60.75,60.47,60.68,172600.0,41.8962,42.0277,41.8339,41.9792,172600.0
2009-07-27 09:55:00,60.68,60.83,60.57,60.81,130700.0,41.9792,42.083,41.9031,42.0692,130700.0
2009-07-27 10:00:00,60.78,61.07,60.78,60.96,109000.0,42.0484,42.249,42.0484,42.1729,109000.0
2009-07-27 10:05:00,60.96,61.12,60.82,60.85,91300.0,42.1729,42.2836,42.0761,42.0968,91300.0
2009-07-27 10:10:00,60.86,60.9,60.48,60.48,131500.0,42.1038,42.1314,41.8409,41.8409,131500.0
2009-07-27 10:15:00,60.48,60.6,60.36,60.46,162600.0,41.8409,41.9239,41.7579,41.827,162600.0
2009-07-27 10:20:00,60.46,60.53,60.4,60.4,76300.0,41.827,41.8755,41.7855,41.7855,76300.0
2009-07-27 10:25:00,60.42,60.45,60.25,60.27,84600.0,41.7994,41.8201,41.6818,41.6956,84600.0
2009-07-27 10:30:00,60.26,60.47,60.25,60.42,107000.0,41.6887,41.8339,41.6818,41.7994,107000.0
2009-07-27 10:35:00,60.42,60.51,60.37,60.51,88900.0,41.7994,41.8616,41.7648,41.8616,88900.0
2009-07-27 10:40:00,60.51,60.52,60.25,60.29,80400.0,41.8616,41.8685,41.6818,41.7094,80400.0
2009-07-27 10:45:00,60.3,60.44,60.29,60.33,66500.0,41.7163,41.8132,41.7094,41.7371,66500.0
2009-07-27 10:50:00,60.35,60.41,60.25,60.25,41300.0,41.7509,41.7924,41.6818,41.6818,41300.0
2009-07-27 10:55:00,60.27,60.31,60.21,60.28,67100.0,41.6956,41.7233,41.6541,41.7025,67100.0
2009-07-27 11:00:00,60.27,60.33,60.24,60.32,30600.0,41.6956,41.7371,41.6748,41.7302,30600.0
2009-07-27 11:05:00,60.32,60.33,60.18,60.18,70400.0,41.7302,41.7371,41.6333,41.6333,70400.0
2009-07-27 11:10:00,60.19,60.19,60.07,60.19,61700.0,41.6402,41.6402,41.5572,41.6402,61700.0
2009-07-27 11:15:00,60.18,60.24,60.12,60.23,48600.0,41.6333,41.6748,41.5918,41.6679,48600.0
2009-07-27 11:20:00,60.24,60.44,60.22,60.38,84300.0,41.6748,41.8132,41.661,41.7717,84300.0
2009-07-27 11:25:00,60.38,60.39,60.26,60.29,40500.0,41.7717,41.7786,41.6887,41.7094,40500.0
2009-07-27 11:30:00,60.29,60.39,60.27,60.32,65500.0,41.7094,41.7786,41.6956,41.7302,65500.0
2009-07-27 11:35:00,60.33,60.33,60.27,60.28,35700.0,41.7371,41.7371,41.6956,41.7025,35700.0
2009-07-27 11:40:00,60.28,60.33,60.25,60.32,41400.0,41.7025,41.7371,41.6818,41.7302,41400.0
2009-07-27 11:45:00,60.34,60.42,60.3,60.41,34900.0,41.744,41.7994,41.7163,41.7924,34900.0
2009-07-27 11:50:00,60.42,60.42,60.34,60.35,53000.0,41.7994,41.7994,41.744,41.7509,53000.0
2009-07-27 11:55:00,60.36,60.37,60.28,60.34,30900.0,41.7579,41.7648,41.7025,41.744,30900.0
2009-07-27 12:00:00,60.34,60.35,60.2,60.31,31700.0,41.744,41.7509,41.6472,41.7233,31700.0
2009-07-27 12:05:00,60.31,60.31,60.17,60.22,54100.0,41.7233,41.7233,41.6264,41.661,54100.0
2009-07-27 12:10:00,60.22,60.4,60.21,60.4,37600.0,41.661,41.7855,41.6541,41.7855,37600.0
2009-07-27 12:15:00,60.41,60.43,60.28,60.29,53700.0,41.7924,41.8063,41.7025,41.7094,53700.0
2009-07-27 12:20:00,60.31,60.36,60.22,60.22,30400.0,41.7233,41.7579,41.661,41.661,30400.0
2009-07-27 12:25:00,60.21,60.31,60.19,60.31,49800.0,41.6541,41.7233,41.6402,41.7233,49800.0
2009-07-27 12:30:00,60.31,60.33,60.25,60.25,26800.0,41.7233,41.7371,41.6818,41.6818,26800.0
2009-07-27 12:35:00,60.25,60.26,60.2,60.21,62200.0,41.6818,41.6887,41.6472,41.6541,62200.0
2009-07-27 12:40:00,60.21,60.26,60.2,60.21,59000.0,41.6541,41.6887,41.6472,41.6541,59000.0
2009-07-27 12:45:00,60.22,60.31,60.19,60.26,29600.0,41.661,41.7233,41.6402,41.6887,29600.0
2009-07-27 12:50:00,60.27,60.35,60.26,60.26,49700.0,41.6956,41.7509,41.6887,41.6887,49700.0
2009-07-27 12:55:00,60.26,60.3,60.23,60.27,76400.0,41.6887,41.7163,41.6679,41.6956,76400.0
2009-07-27 13:00:00,60.27,60.29,60.21,60.27,33700.0,41.6956,41.7094,41.6541,41.6956,33700.0
2009-07-27 13:05:00,60.27,60.28,60.22,60.24,35900.0,41.6956,41.7025,41.661,41.6748,35900.0
2009-07-27 13:10:00,60.28,60.29,60.2,60.21,54800.0,41.7025,41.7094,41.6472,41.6541,54800.0
2009-07-27 13:15:00,60.21,60.26,60.15,60.15,64800.0,41.6541,41.6887,41.6126,41.6126,64800.0
2009-07-27 13:20:00,60.16,60.2,60.0,60.02,100900.0,41.6195,41.6472,41.5088,41.5226,100900.0
2009-07-27 13:25:00,60.03,60.04,59.93,59.93,93100.0,41.5296,41.5365,41.4604,41.4604,93100.0
2009-07-27 13:30:00,59.94,60.03,59.92,59.92,144800.0,41.4673,41.5296,41.4535,41.4535,144800.0
2009-07-27 13:35:00,59.93,60.0,59.92,59.94,64500.0,41.4604,41.5088,41.4535,41.4673,64500.0
2009-07-27 13:40:00,59.94,59.98,59.9,59.91,62500.0,41.4673,41.495,41.4396,41.4465,62500.0
2009-07-27 13:45:00,59.91,60.02,59.78,60.02,147300.0,41.4465,41.5226,41.3566,41.5226,147300.0
2009-07-27 13:50:00,60.02,60.11,59.99,60.09,78500.0,41.5226,41.5849,41.5019,41.5711,78500.0
2009-07-27 13:55:00,60.1,60.24,60.07,60.09,68300.0,41.578,41.6748,41.5572,41.5711,68300.0
2009-07-27 14:00:00,60.1,60.15,60.09,60.1,41900.0,41.578,41.6126,41.5711,41.578,41900.0
2009-07-27 14:05:00,60.1,60.13,60.07,60.13,46000.0,41.578,41.5987,41.5572,41.5987,46000.0
2009-07-27 14:10:00,60.13,60.19,60.07,60.17,60100.0,41.5987,41.6402,41.5572,41.6264,60100.0
2009-07-27 14:15:00,60.17,60.17,60.11,60.15,91500.0,41.6264,41.6264,41.5849,41.6126,91500.0
2009-07-27 14:20:00,60.16,60.2,60.13,60.14,85500.0,41.6195,41.6472,41.5987,41.6057,85500.0
2009-07-27 14:25:00,60.13,60.26,60.08,60.26,94100.0,41.5987,41.6887,41.5641,41.6887,94100.0
2009-07-27 14:30:00,60.25,60.44,60.23,60.35,232300.0,41.6818,41.8132,41.6679,41.7509,232300.0
2009-07-27 14:35:00,60.36,60.56,60.35,60.44,192000.0,41.7579,41.8962,41.7509,41.8132,192000.0
2009-07-27 14:40:00,60.43,60.49,60.39,60.48,105800.0,41.8063,41.8478,41.7786,41.8409,105800.0
2009-07-27 14:45:00,60.48,60.73,60.47,60.68,172800.0,41.8409,42.0138,41.8339,41.9792,172800.0
2009-07-27 14:50:00,60.68,60.7,60.56,60.57,76600.0,41.9792,41.9931,41.8962,41.9031,76600.0
2009-07-27 14:55:00,60.56,60.65,60.53,60.62,146000.0,41.8962,41.9585,41.8755,41.9377,146000.0
2009-07-27 15:00:00,60.62,60.67,60.51,60.51,113500.0,41.9377,41.9723,41.8616,41.8616,113500.0
2009-07-27 15:05:00,60.52,60.53,60.46,60.52,72800.0,41.8685,41.8755,41.827,41.8685,72800.0
2009-07-27 15:10:00,60.52,60.63,60.49,60.55,114500.0,41.8685,41.9446,41.8478,41.8893,114500.0
2009-07-27 15:15:00,60.55,60.6,60.43,60.45,100800.0,41.8893,41.9239,41.8063,41.8201,100800.0
2009-07-27 15:20:00,60.43,60.49,60.38,60.41,145200.0,41.8063,41.8478,41.7717,41.7924,145200.0
2009-07-27 15:25:00,60.42,60.62,60.42,60.62,125800.0,41.7994,41.9377,41.7994,41.9377,125800.0
2009-07-27 15:30:00,60.62,60.66,60.59,60.65,131800.0,41.9377,41.9654,41.917,41.9585,131800.0
2009-07-27 15:35:00,60.64,60.65,60.53,60.56,141100.0,41.9516,41.9585,41.8755,41.8962,141100.0
2009-07-27 15:40:00,60.57,60.63,60.53,60.61,157500.0,41.9031,41.9446,41.8755,41.9308,157500.0
2009-07-27 15:45:00,60.6,60.63,60.45,60.59,208000.0,41.9239,41.9446,41.8201,41.917,208000.0
2009-07-27 15:50:00,60.58,60.76,60.54,60.75,278500.0,41.91,42.0346,41.8824,42.0277,278500.0
2009-07-27 15:55:00,60.75,60.9,60.56,60.76,430400.0,42.0277,42.1314,41.8962,42.0346,430400.0
2009-07-28 09:30:00,62.71,62.8,62.04,62.18,1634200.0,43.3836,43.4459,42.9201,43.017,1634200.0
2009-07-28 09:35:00,62.16,62.5,61.57,61.63,886800.0,43.0031,43.2383,42.5949,42.6365,886800.0
2009-07-28 09:40:00,61.63,62.65,61.63,62.05,994600.0,42.6365,43.3421,42.6365,42.927,994600.0
2009-07-28 09:45:00,62.04,62.3,62.02,62.17,577300.0,42.9201,43.1,42.9063,43.01,577300.0
2009-07-28 09:50:00,62.18,62.2,61.86,62.0,412900.0,43.017,43.0308,42.7956,42.8924,412900.0
2009-07-28 09:55:00,62.01,62.12,61.95,62.1,306000.0,42.8993,42.9754,42.8578,42.9616,306000.0
2009-07-28 10:00:00,62.1,62.1,61.72,61.78,341000.0,42.9616,42.9616,42.6987,42.7402,341000.0
2009-07-28 10:05:00,61.78,61.92,61.7,61.73,224800.0,42.7402,42.8371,42.6849,42.7056,224800.0
2009-07-28 10:10:00,61.74,61.74,61.55,61.67,260100.0,42.7126,42.7126,42.5811,42.6641,260100.0
2009-07-28 10:15:00,61.68,61.8,61.42,61.67,285100.0,42.671,42.7541,42.4912,42.6641,285100.0
2009-07-28 10:20:00,61.71,62.13,61.65,62.12,361400.0,42.6918,42.9824,42.6503,42.9754,361400.0
2009-07-28 10:25:00,62.1,62.1,61.95,61.97,343700.0,42.9616,42.9616,42.8578,42.8717,343700.0
2009-07-28 10:30:00,61.97,62.25,61.96,62.22,229400.0,42.8717,43.0654,42.8648,43.0446,229400.0
2009-07-28 10:35:00,62.21,62.35,62.16,62.25,247900.0,43.0377,43.1346,43.0031,43.0654,247900.0
2009-07-28 10:40:00,62.27,62.3,62.18,62.27,160200.0,43.0792,43.1,43.017,43.0792,160200.0
2009-07-28 10:45:00,62.27,62.47,62.24,62.42,235800.0,43.0792,43.2176,43.0585,43.183,235800.0
2009-07-28 10:50:00,62.42,62.47,62.31,62.44,150200.0,43.183,43.2176,43.1069,43.1968,150200.0
2009-07-28 10:55:00,62.45,62.48,62.3,62.34,86300.0,43.2037,43.2245,43.1,43.1276,86300.0
2009-07-28 11:00:00,62.33,62.33,62.18,62.22,66100.0,43.1207,43.1207,43.017,43.0446,66100.0
2009-07-28 11:05:00,62.21,62.35,62.19,62.35,96100.0,43.0377,43.1346,43.0239,43.1346,96100.0
2009-07-28 11:10:00,62.35,62.44,62.32,62.44,121100.0,43.1346,43.1968,43.1138,43.1968,121100.0
2009-07-28 11:15:00,62.44,62.5,62.42,62.46,175700.0,43.1968,43.2383,43.183,43.2107,175700.0
2009-07-28 11:20:00,62.46,62.51,62.41,62.49,177500.0,43.2107,43.2452,43.1761,43.2314,177500.0
2009-07-28 11:25:00,62.49,62.5,62.41,62.42,150400.0,43.2314,43.2383,43.1761,43.183,150400.0
2009-07-28 11:30:00,62.41,62.43,62.15,62.17,146400.0,43.1761,43.1899,42.9962,43.01,146400.0
2009-07-28 11:35:00,62.18,62.48,62.07,62.19,271100.0,43.017,43.2245,42.9409,43.0239,271100.0
2009-07-28 11:40:00,62.21,62.21,62.0,62.12,148100.0,43.0377,43.0377,42.8924,42.9754,148100.0
2009-07-28 11:45:00,62.12,62.28,62.11,62.15,143000.0,42.9754,43.0861,42.9685,42.9962,143000.0
2009-07-28 11:50:00,62.13,62.16,62.01,62.05,169800.0,42.9824,43.0031,42.8993,42.927,169800.0
2009-07-28 11:55:00,62.01,62.05,61.97,61.99,178300.0,42.8993,42.927,42.8717,42.8855,178300.0
2009-07-28 12:00:00,61.99,62.11,61.95,61.95,141700.0,42.8855,42.9685,42.8578,42.8578,141700.0
2009-07-28 12:05:00,61.96,62.01,61.9,61.92,75900.0,42.8648,42.8993,42.8232,42.8371,75900.0
2009-07-28 12:10:00,61.92,62.05,61.9,61.94,109400.0,42.8371,42.927,42.8232,42.8509,109400.0
2009-07-28 12:15:00,61.95,62.0,61.92,61.95,53400.0,42.8578,42.8924,42.8371,42.8578,53400.0
2009-07-28 12:20:00,61.95,61.97,61.93,61.95,69200.0,42.8578,42.8717,42.844,42.8578,69200.0
2009-07-28 12:25:00,61.95,62.0,61.9,61.94,197400.0,42.8578,42.8924,42.8232,42.8509,197400.0
2009-07-28 12:30:00,61.95,62.05,61.94,62.0,115200.0,42.8578,42.927,42.8509,42.8924,115200.0
2009-07-28 12:35:00,62.0,62.03,61.96,62.01,92500.0,42.8924,42.9132,42.8648,42.8993,92500.0
2009-07-28 12:40:00,62.01,62.02,61.97,62.0,68000.0,42.8993,42.9063,42.8717,42.8924,68000.0
2009-07-28 12:45:00,62.0,62.1,62.0,62.1,83500.0,42.8924,42.9616,42.8924,42.9616,83500.0
2009-07-28 12:50:00,62.1,62.1,61.97,61.99,170800.0,42.9616,42.9616,42.8717,42.8855,170800.0
2009-07-28 12:55:00,62.0,62.05,61.95,62.03,99600.0,42.8924,42.927,42.8578,42.9132,99600.0
2009-07-28 13:00:00,62.03,62.08,62.0,62.04,66500.0,42.9132,42.9478,42.8924,42.9201,66500.0
2009-07-28 13:05:00,62.04,62.25,61.99,62.25,131300.0,42.9201,43.0654,42.8855,43.0654,131300.0
2009-07-28 13:10:00,62.24,62.44,62.23,62.42,149200.0,43.0585,43.1968,43.0515,43.183,149200.0
2009-07-28 13:15:00,62.43,62.47,62.35,62.37,184800.0,43.1899,43.2176,43.1346,43.1484,184800.0
2009-07-28 13:20:00,62.36,62.4,62.25,62.26,106500.0,43.1415,43.1691,43.0654,43.0723,106500.0
2009-07-28 13:25:00,62.26,62.3,62.21,62.3,48400.0,43.0723,43.1,43.0377,43.1,48400.0
2009-07-28 13:30:00,62.28,62.41,62.28,62.39,84900.0,43.0861,43.1761,43.0861,43.1622,84900.0
2009-07-28 13:35:00,62.39,62.5,62.37,62.47,143900.0,43.1622,43.2383,43.1484,43.2176,143900.0
2009-07-28 13:40:00,62.48,62.5,62.39,62.41,135100.0,43.2245,43.2383,43.1622,43.1761,135100.0
2009-07-28 13:45:00,62.39,62.49,62.37,62.47,93200.0,43.1622,43.2314,43.1484,43.2176,93200.0
2009-07-28 13:50:00,62.48,62.49,62.44,62.47,100300.0,43.2245,43.2314,43.1968,43.2176,100300.0
2009-07-28 13:55:00,62.47,62.61,62.43,62.6,209000.0,43.2176,43.3144,43.1899,43.3075,209000.0
2009-07-28 14:00:00,62.6,62.71,62.57,62.66,182700.0,43.3075,43.3836,43.2868,43.349,182700.0
2009-07-28 14:05:00,62.66,62.72,62.54,62.71,101800.0,43.349,43.3905,43.266,43.3836,101800.0
2009-07-28 14:10:00,62.71,62.77,62.51,62.55,191100.0,43.3836,43.4251,43.2452,43.2729,191100.0
2009-07-28 14:15:00,62.55,62.69,62.54,62.67,88900.0,43.2729,43.3698,43.266,43.3559,88900.0
2009-07-28 14:20:00,62.67,62.84,62.65,62.75,207900.0,43.3559,43.4735,43.3421,43.4113,207900.0
2009-07-28 14:25:00,62.74,62.75,62.6,62.71,96800.0,43.4044,43.4113,43.3075,43.3836,96800.0
2009-07-28 14:30:00,62.7,62.76,62.6,62.7,178300.0,43.3767,43.4182,43.3075,43.3767,178300.0
2009-07-28 14:35:00,62.72,62.74,62.65,62.69,92900.0,43.3905,43.4044,43.3421,43.3698,92900.0
2009-07-28 14:40:00,62.68,62.74,62.67,62.69,111400.0,43.3629,43.4044,43.3559,43.3698,111400.0
2009-07-28 14:45:00,62.69,62.76,62.5,62.53,163700.0,43.3698,43.4182,43.2383,43.2591,163700.0
2009-07-28 14:50:00,62.53,62.57,62.46,62.52,133000.0,43.2591,43.2868,43.2107,43.2522,133000.0
2009-07-28 14:55:00,62.51,62.51,62.39,62.42,110600.0,43.2452,43.2452,43.1622,43.183,110600.0
2009-07-28 15:00:00,62.42,62.44,62.38,62.42,111500.0,43.183,43.1968,43.1553,43.183,111500.0
2009-07-28 15:05:00,62.41,62.43,62.31,62.33,173200.0,43.1761,43.1899,43.1069,43.1207,173200.0
2009-07-28 15:10:00,62.33,62.42,62.31,62.38,126600.0,43.1207,43.183,43.1069,43.1553,126600.0
2009-07-28 15:15:00,62.41,62.41,62.17,62.26,193000.0,43.1761,43.1761,43.01,43.0723,193000.0
2009-07-28 15:20:00,62.24,62.28,62.12,62.18,115800.0,43.0585,43.0861,42.9754,43.017,115800.0
2009-07-28 15:25:00,62.18,62.41,62.14,62.41,258800.0,43.017,43.1761,42.9893,43.1761,258800.0
2009-07-28 15:30:00,62.4,62.46,62.29,62.44,111900.0,43.1691,43.2107,43.0931,43.1968,111900.0
2009-07-28 15:35:00,62.45,62.48,62.15,62.17,227800.0,43.2037,43.2245,42.9962,43.01,227800.0
2009-07-28 15:40:00,62.16,62.43,62.16,62.43,216200.0,43.0031,43.1899,43.0031,43.1899,216200.0
2009-07-28 15:45:00,62.42,62.53,62.39,62.5,252600.0,43.183,43.2591,43.1622,43.2383,252600.0
2009-07-28 15:50:00,62.49,62.5,62.33,62.37,384000.0,43.2314,43.2383,43.1207,43.1484,384000.0
2009-07-28 15:55:00,62.38,62.54,62.37,62.42,441500.0,43.1553,43.266,43.1484,43.183,441500.0
2009-07-29 09:30:00,62.62,63.0,62.45,62.9,484400.0,43.3213,43.5842,43.2037,43.5151,484400.0
2009-07-29 09:35:00,62.88,62.94,62.69,62.88,205100.0,43.5012,43.5427,43.3698,43.5012,205100.0
2009-07-29 09:40:00,62.85,62.87,62.54,62.75,205200.0,43.4805,43.4943,43.266,43.4113,205200.0
2009-07-29 09:45:00,62.75,62.84,62.62,62.76,130300.0,43.4113,43.4735,43.3213,43.4182,130300.0
2009-07-29 09:50:00,62.77,62.79,62.67,62.7,111600.0,43.4251,43.439,43.3559,43.3767,111600.0
2009-07-29 09:55:00,62.7,62.79,62.6,62.66,155900.0,43.3767,43.439,43.3075,43.349,155900.0
2009-07-29 10:00:00,62.67,62.79,62.64,62.71,192900.0,43.3559,43.439,43.3352,43.3836,192900.0
2009-07-29 10:05:00,62.71,62.88,62.68,62.85,188600.0,43.3836,43.5012,43.3629,43.4805,188600.0
2009-07-29 10:10:00,62.85,62.9,62.82,62.84,167100.0,43.4805,43.5151,43.4597,43.4735,167100.0
2009-07-29 10:15:00,62.85,62.87,62.57,62.67,251400.0,43.4805,43.4943,43.2868,43.3559,251400.0
2009-07-29 10:20:00,62.68,62.74,62.57,62.71,180400.0,43.3629,43.4044,43.2868,43.3836,180400.0
2009-07-29 10:25:00,62.72,62.95,62.71,62.9,126500.0,43.3905,43.5496,43.3836,43.5151,126500.0
2009-07-29 10:30:00,62.88,62.92,62.76,62.78,252400.0,43.5012,43.5289,43.4182,43.432,252400.0
2009-07-29 10:35:00,62.79,62.86,62.77,62.78,279400.0,43.439,43.4874,43.4251,43.432,279400.0
2009-07-29 10:40:00,62.77,62.87,62.72,62.78,127000.0,43.4251,43.4943,43.3905,43.432,127000.0
2009-07-29 10:45:00,62.78,62.85,62.77,62.85,59700.0,43.432,43.4805,43.4251,43.4805,59700.0
2009-07-29 10:50:00,62.84,62.9,62.79,62.85,114700.0,43.4735,43.5151,43.439,43.4805,114700.0
2009-07-29 10:55:00,62.85,62.88,62.79,62.81,74900.0,43.4805,43.5012,43.439,43.4528,74900.0
2009-07-29 11:00:00,62.81,62.92,62.79,62.85,201800.0,43.4528,43.5289,43.439,43.4805,201800.0
2009-07-29 11:05:00,62.86,62.96,62.85,62.93,146200.0,43.4874,43.5566,43.4805,43.5358,146200.0
2009-07-29 11:10:00,62.93,63.16,62.92,63.11,218700.0,43.5358,43.6949,43.5289,43.6603,218700.0
2009-07-29 11:15:00,63.11,63.18,62.96,63.14,210900.0,43.6603,43.7088,43.5566,43.6811,210900.0
2009-07-29 11:20:00,63.14,63.14,62.81,62.81,111700.0,43.6811,43.6811,43.4528,43.4528,111700.0
2009-07-29 11:25:00,62.8,62.86,62.72,62.78,126000.0,43.4459,43.4874,43.3905,43.432,126000.0
2009-07-29 11:30:00,62.78,62.9,62.77,62.88,64900.0,43.432,43.5151,43.4251,43.5012,64900.0
2009-07-29 11:35:00,62.86,62.89,62.66,62.68,65200.0,43.4874,43.5081,43.349,43.3629,65200.0
2009-07-29 11:40:00,62.68,62.76,62.58,62.7,117400.0,43.3629,43.4182,43.2937,43.3767,117400.0
2009-07-29 11:45:00,62.7,62.75,62.68,62.72,48300.0,43.3767,43.4113,43.3629,43.3905,48300.0
2009-07-29 11:50:00,62.72,62.76,62.68,62.7,56100.0,43.3905,43.4182,43.3629,43.3767,56100.0
2009-07-29 11:55:00,62.7,62.72,62.65,62.66,38600.0,43.3767,43.3905,43.3421,43.349,38600.0
2009-07-29 12:00:00,62.67,62.84,62.63,62.81,72800.0,43.3559,43.4735,43.3283,43.4528,72800.0
2009-07-29 12:05:00,62.82,62.88,62.79,62.87,82500.0,43.4597,43.5012,43.439,43.4943,82500.0
2009-07-29 12:10:00,62.87,62.95,62.85,62.93,47700.0,43.4943,43.5496,43.4805,43.5358,47700.0
2009-07-29 12:15:00,62.93,62.95,62.91,62.95,54700.0,43.5358,43.5496,43.522,43.5496,54700.0
2009-07-29 12:20:00,62.94,62.99,62.85,62.85,44600.0,43.5427,43.5773,43.4805,43.4805,44600.0
2009-07-29 12:25:00,62.84,62.98,62.81,62.95,64500.0,43.4735,43.5704,43.4528,43.5496,64500.0
2009-07-29 12:30:00,62.95,62.98,62.91,62.96,52000.0,43.5496,43.5704,43.522,43.5566,52000.0
2009-07-29 12:35:00,62.97,63.01,62.92,62.93,94800.0,43.5635,43.5912,43.5289,43.5358,94800.0
2009-07-29 12:40:00,62.93,63.05,62.93,63.01,67200.0,43.5358,43.6188,43.5358,43.5912,67200.0
2009-07-29 12:45:00,63.02,63.05,62.99,63.02,18100.0,43.5981,43.6188,43.5773,43.5981,18100.0
2009-07-29 12:50:00,63.01,63.01,62.82,62.83,48900.0,43.5912,43.5912,43.4597,43.4666,48900.0
2009-07-29 12:55:00,62.83,62.85,62.8,62.82,32500.0,43.4666,43.4805,43.4459,43.4597,32500.0
2009-07-29 13:00:00,62.82,62.85,62.69,62.85,207800.0,43.4597,43.4805,43.3698,43.4805,207800.0
2009-07-29 13:05:00,62.85,62.99,62.83,62.83,134700.0,43.4805,43.5773,43.4666,43.4666,134700.0
2009-07-29 13:10:00,62.82,62.91,62.78,62.82,26000.0,43.4597,43.522,43.432,43.4597,26000.0
2009-07-29 13:15:00,62.8,62.82,62.75,62.76,33700.0,43.4459,43.4597,43.4113,43.4182,33700.0
2009-07-29 13:20:00,62.75,62.77,62.72,62.75,87200.0,43.4113,43.4251,43.3905,43.4113,87200.0
2009-07-29 13:25:00,62.74,62.81,62.74,62.81,93200.0,43.4044,43.4528,43.4044,43.4528,93200.0
2009-07-29 13:30:00,62.79,62.85,62.76,62.79,138600.0,43.439,43.4805,43.4182,43.439,138600.0
2009-07-29 13:35:00,62.8,62.84,62.69,62.76,116000.0,43.4459,43.4735,43.3698,43.4182,116000.0
2009-07-29 13:40:00,62.75,62.8,62.66,62.8,32200.0,43.4113,43.4459,43.349,43.4459,32200.0
2009-07-29 13:45:00,62.78,62.79,62.69,62.7,39900.0,43.432,43.439,43.3698,43.3767,39900.0
2009-07-29 13:50:00,62.7,62.73,62.64,62.65,59900.0,43.3767,43.3974,43.3352,43.3421,59900.0
2009-07-29 13:55:00,62.65,62.76,62.61,62.76,20300.0,43.3421,43.4182,43.3144,43.4182,20300.0
2009-07-29 14:00:00,62.76,62.82,62.65,62.68,66700.0,43.4182,43.4597,43.3421,43.3629,66700.0
2009-07-29 14:05:00,62.67,62.69,62.6,62.6,48400.0,43.3559,43.3698,43.3075,43.3075,48400.0
2009-07-29 14:10:00,62.61,62.66,62.56,62.64,32500.0,43.3144,43.349,43.2798,43.3352,32500.0
2009-07-29 14:15:00,62.63,62.71,62.59,62.59,25200.0,43.3283,43.3836,43.3006,43.3006,25200.0
2009-07-29 14:20:00,62.6,62.61,62.5,62.5,41000.0,43.3075,43.3144,43.2383,43.2383,41000.0
2009-07-29 14:25:00,62.5,62.7,62.5,62.69,37600.0,43.2383,43.3767,43.2383,43.3698,37600.0
2009-07-29 14:30:00,62.68,62.7,62.64,62.64,38200.0,43.3629,43.3767,43.3352,43.3352,38200.0
2009-07-29 14:35:00,62.65,62.65,62.47,62.48,84600.0,43.3421,43.3421,43.2176,43.2245,84600.0
2009-07-29 14:40:00,62.49,62.51,62.36,62.36,50200.0,43.2314,43.2452,43.1415,43.1415,50200.0
2009-07-29 14:45:00,62.37,62.44,62.37,62.42,51700.0,43.1484,43.1968,43.1484,43.183,51700.0
2009-07-29 14:50:00,62.41,62.45,62.36,62.4,101300.0,43.1761,43.2037,43.1415,43.1691,101300.0
2009-07-29 14:55:00,62.4,62.56,62.39,62.56,137600.0,43.1691,43.2798,43.1622,43.2798,137600.0
2009-07-29 15:00:00,62.56,62.92,62.55,62.89,272500.0,43.2798,43.5289,43.2729,43.5081,272500.0
2009-07-29 15:05:00,62.88,62.94,62.8,62.81,169100.0,43.5012,43.5427,43.4459,43.4528,169100.0
2009-07-29 15:10:00,62.82,63.09,62.8,63.03,209900.0,43.4597,43.6465,43.4459,43.605,209900.0
2009-07-29 15:15:00,63.03,63.07,62.86,62.9,151000.0,43.605,43.6327,43.4874,43.5151,151000.0
2009-07-29 15:20:00,62.89,63.04,62.85,62.99,221500.0,43.5081,43.6119,43.4805,43.5773,221500.0
2009-07-29 15:25:00,62.98,63.03,62.84,62.98,156000.0,43.5704,43.605,43.4735,43.5704,156000.0
2009-07-29 15:30:00,62.99,63.12,62.98,63.09,158300.0,43.5773,43.6673,43.5704,43.6465,158300.0
2009-07-29 15:35:00,63.09,63.23,63.09,63.21,252700.0,43.6465,43.7434,43.6465,43.7295,252700.0
2009-07-29 15:40:00,63.21,63.26,63.06,63.15,329600.0,43.7295,43.7641,43.6257,43.688,329600.0
2009-07-29 15:45:00,63.15,63.42,63.15,63.36,289400.0,43.688,43.8748,43.688,43.8333,289400.0
2009-07-29 15:50:00,63.36,63.47,63.23,63.46,500400.0,43.8333,43.9094,43.7434,43.9025,500400.0
2009-07-29 15:55:00,63.46,63.5,63.1,63.3,1036500.0,43.9025,43.9301,43.6534,43.7918,1036500.0
2009-07-30 09:30:00,63.67,64.0,63.48,63.94,335100.0,44.0478,44.2761,43.9163,44.2345,335100.0
2009-07-30 09:35:00,63.9,64.0,63.56,63.67,362600.0,44.2069,44.2761,43.9717,44.0478,362600.0
2009-07-30 09:40:00,63.67,63.87,63.57,63.64,107100.0,44.0478,44.1861,43.9786,44.027,107100.0
2009-07-30 09:45:00,63.64,63.78,63.53,63.77,147400.0,44.027,44.1239,43.9509,44.1169,147400.0
2009-07-30 09:50:00,63.77,63.96,63.7,63.78,193000.0,44.1169,44.2484,44.0685,44.1239,193000.0
2009-07-30 09:55:00,63.79,64.03,63.75,64.0,124200.0,44.1308,44.2968,44.1031,44.2761,124200.0
2009-07-30 10:00:00,64.01,64.15,63.97,63.99,246800.0,44.283,44.3798,44.2553,44.2691,246800.0
2009-07-30 10:05:00,63.99,64.15,63.97,64.14,169000.0,44.2691,44.3798,44.2553,44.3729,169000.0
2009-07-30 10:10:00,64.13,64.25,64.01,64.14,179700.0,44.366,44.449,44.283,44.3729,179700.0
2009-07-30 10:15:00,64.11,64.25,63.98,64.19,138200.0,44.3522,44.449,44.2622,44.4075,138200.0
2009-07-30 10:20:00,64.2,64.31,64.19,64.24,201100.0,44.4144,44.4905,44.4075,44.4421,201100.0
2009-07-30 10:25:00,64.24,64.39,64.18,64.36,182300.0,44.4421,44.5459,44.4006,44.5251,182300.0
2009-07-30 10:30:00,64.36,64.4,64.21,64.29,168400.0,44.5251,44.5528,44.4213,44.4767,168400.0
2009-07-30 10:35:00,64.31,64.43,64.23,64.4,251500.0,44.4905,44.5735,44.4352,44.5528,251500.0
2009-07-30 10:40:00,64.4,64.47,64.3,64.47,74800.0,44.5528,44.6012,44.4836,44.6012,74800.0
2009-07-30 10:45:00,64.46,64.5,64.3,64.48,74600.0,44.5943,44.622,44.4836,44.6081,74600.0
2009-07-30 10:50:00,64.48,64.48,64.19,64.19,85600.0,44.6081,44.6081,44.4075,44.4075,85600.0
2009-07-30 10:55:00,64.18,64.34,64.11,64.12,100200.0,44.4006,44.5113,44.3522,44.3591,100200.0
2009-07-30 11:00:00,64.12,64.14,64.0,64.02,95800.0,44.3591,44.3729,44.2761,44.2899,95800.0
2009-07-30 11:05:00,64.01,64.14,63.99,64.12,75200.0,44.283,44.3729,44.2691,44.3591,75200.0
2009-07-30 11:10:00,64.12,64.16,64.08,64.13,114800.0,44.3591,44.3867,44.3314,44.366,114800.0
2009-07-30 11:15:00,64.15,64.25,64.14,64.23,101700.0,44.3798,44.449,44.3729,44.4352,101700.0
2009-07-30 11:20:00,64.23,64.25,64.16,64.21,129000.0,44.4352,44.449,44.3867,44.4213,129000.0
2009-07-30 11:25:00,64.22,64.25,64.18,64.19,165000.0,44.4282,44.449,44.4006,44.4075,165000.0
2009-07-30 11:30:00,64.19,64.22,63.98,63.99,65100.0,44.4075,44.4282,44.2622,44.2691,65100.0
2009-07-30 11:35:00,64.0,64.02,63.85,63.86,122100.0,44.2761,44.2899,44.1723,44.1792,122100.0
2009-07-30 11:40:00,63.85,63.85,63.76,63.81,136600.0,44.1723,44.1723,44.11,44.1446,136600.0
2009-07-30 11:45:00,63.81,64.0,63.78,63.96,159700.0,44.1446,44.2761,44.1239,44.2484,159700.0
2009-07-30 11:50:00,63.95,63.95,63.83,63.85,70400.0,44.2415,44.2415,44.1584,44.1723,70400.0
2009-07-30 11:55:00,63.85,63.86,63.63,63.63,162100.0,44.1723,44.1792,44.0201,44.0201,162100.0
2009-07-30 12:00:00,63.62,63.72,63.48,63.72,157400.0,44.0132,44.0823,43.9163,44.0823,157400.0
2009-07-30 12:05:00,63.73,63.85,63.65,63.65,168100.0,44.0893,44.1723,44.0339,44.0339,168100.0
2009-07-30 12:10:00,63.65,63.71,63.63,63.69,110900.0,44.0339,44.0754,44.0201,44.0616,110900.0
2009-07-30 12:15:00,63.7,63.86,63.69,63.83,60300.0,44.0685,44.1792,44.0616,44.1584,60300.0
2009-07-30 12:20:00,63.86,63.88,63.69,63.7,37400.0,44.1792,44.193,44.0616,44.0685,37400.0
2009-07-30 12:25:00,63.68,63.72,63.61,63.64,60500.0,44.0547,44.0823,44.0062,44.027,60500.0
2009-07-30 12:30:00,63.64,63.74,63.6,63.71,68300.0,44.027,44.0962,43.9993,44.0754,68300.0
2009-07-30 12:35:00,63.72,63.74,63.6,63.7,60500.0,44.0823,44.0962,43.9993,44.0685,60500.0
2009-07-30 12:40:00,63.69,63.69,63.53,63.54,36800.0,44.0616,44.0616,43.9509,43.9578,36800.0
2009-07-30 12:45:00,63.54,63.67,63.54,63.67,44800.0,43.9578,44.0478,43.9578,44.0478,44800.0
2009-07-30 12:50:00,63.67,63.78,63.66,63.77,38500.0,44.0478,44.1239,44.0408,44.1169,38500.0
2009-07-30 12:55:00,63.77,63.8,63.71,63.77,30200.0,44.1169,44.1377,44.0754,44.1169,30200.0
2009-07-30 13:00:00,63.76,63.9,63.65,63.84,73300.0,44.11,44.2069,44.0339,44.1654,73300.0
2009-07-30 13:05:00,63.84,63.94,63.79,63.94,78700.0,44.1654,44.2345,44.1308,44.2345,78700.0
2009-07-30 13:10:00,63.94,63.94,63.88,63.89,29700.0,44.2345,44.2345,44.193,44.2,29700.0
2009-07-30 13:15:00,63.87,63.89,63.78,63.8,57200.0,44.1861,44.2,44.1239,44.1377,57200.0
2009-07-30 13:20:00,63.78,63.91,63.78,63.78,52900.0,44.1239,44.2138,44.1239,44.1239,52900.0
2009-07-30 13:25:00,63.78,63.86,63.68,63.68,55200.0,44.1239,44.1792,44.0547,44.0547,55200.0
2009-07-30 13:30:00,63.68,63.72,63.62,63.66,78100.0,44.0547,44.0823,44.0132,44.0408,78100.0
2009-07-30 13:35:00,63.65,63.67,63.54,63.56,58200.0,44.0339,44.0478,43.9578,43.9717,58200.0
2009-07-30 13:40:00,63.56,63.66,63.53,63.62,43400.0,43.9717,44.0408,43.9509,44.0132,43400.0
2009-07-30 13:45:00,63.62,63.66,63.56,63.64,44000.0,44.0132,44.0408,43.9717,44.027,44000.0
2009-07-30 13:50:00,63.64,63.74,63.64,63.66,98700.0,44.027,44.0962,44.027,44.0408,98700.0
2009-07-30 13:55:00,63.64,63.64,63.47,63.49,99700.0,44.027,44.027,43.9094,43.9232,99700.0
2009-07-30 14:00:00,63.49,63.55,63.48,63.54,71200.0,43.9232,43.9647,43.9163,43.9578,71200.0
2009-07-30 14:05:00,63.53,63.6,63.25,63.26,220300.0,43.9509,43.9993,43.7572,43.7641,220300.0
2009-07-30 14:10:00,63.25,63.3,63.09,63.14,170400.0,43.7572,43.7918,43.6465,43.6811,170400.0
2009-07-30 14:15:00,63.13,63.29,63.09,63.17,91300.0,43.6742,43.7849,43.6465,43.7018,91300.0
2009-07-30 14:20:00,63.17,63.29,63.15,63.2,66100.0,43.7018,43.7849,43.688,43.7226,66100.0
2009-07-30 14:25:00,63.21,63.28,63.09,63.12,83500.0,43.7295,43.7779,43.6465,43.6673,83500.0
2009-07-30 14:30:00,63.14,63.24,63.14,63.2,59300.0,43.6811,43.7503,43.6811,43.7226,59300.0
2009-07-30 14:35:00,63.21,63.26,63.17,63.22,41300.0,43.7295,43.7641,43.7018,43.7364,41300.0
2009-07-30 14:40:00,63.25,63.31,63.21,63.24,42400.0,43.7572,43.7987,43.7295,43.7503,42400.0
2009-07-30 14:45:00,63.22,63.27,63.17,63.18,37700.0,43.7364,43.771,43.7018,43.7088,37700.0
2009-07-30 14:50:00,63.19,63.26,63.09,63.19,77200.0,43.7157,43.7641,43.6465,43.7157,77200.0
2009-07-30 14:55:00,63.19,63.27,63.17,63.19,36700.0,43.7157,43.771,43.7018,43.7157,36700.0
2009-07-30 15:00:00,63.18,63.44,63.18,63.42,112100.0,43.7088,43.8886,43.7088,43.8748,112100.0
2009-07-30 15:05:00,63.43,63.43,63.36,63.4,48400.0,43.8817,43.8817,43.8333,43.861,48400.0
2009-07-30 15:10:00,63.4,63.43,63.34,63.37,58700.0,43.861,43.8817,43.8195,43.8402,58700.0
2009-07-30 15:15:00,63.37,63.47,63.37,63.43,55400.0,43.8402,43.9094,43.8402,43.8817,55400.0
2009-07-30 15:20:00,63.43,63.46,63.35,63.35,76600.0,43.8817,43.9025,43.8264,43.8264,76600.0
2009-07-30 15:25:00,63.34,63.37,63.23,63.33,71300.0,43.8195,43.8402,43.7434,43.8125,71300.0
2009-07-30 15:30:00,63.33,63.41,63.3,63.38,92300.0,43.8125,43.8679,43.7918,43.8471,92300.0
2009-07-30 15:35:00,63.38,63.38,63.22,63.24,88900.0,43.8471,43.8471,43.7364,43.7503,88900.0
2009-07-30 15:40:00,63.24,63.24,63.0,63.05,176500.0,43.7503,43.7503,43.5842,43.6188,176500.0
2009-07-30 15:45:00,63.05,63.17,63.01,63.15,131900.0,43.6188,43.7018,43.5912,43.688,131900.0
2009-07-30 15:50:00,63.15,63.27,63.04,63.06,168000.0,43.688,43.771,43.6119,43.6257,168000.0
2009-07-30 15:55:00,63.06,63.32,62.99,63.11,577300.0,43.6257,43.8056,43.5773,43.6603,577300.0
2009-07-31 09:30:00,63.04,63.59,62.88,63.51,201200.0,43.6119,43.9924,43.5012,43.9371,201200.0
2009-07-31 09:35:00,63.51,63.54,63.25,63.25,115700.0,43.9371,43.9578,43.7572,43.7572,115700.0
2009-07-31 09:40:00,63.25,63.43,63.12,63.29,106800.0,43.7572,43.8817,43.6673,43.7849,106800.0
2009-07-31 09:45:00,63.3,63.61,63.3,63.39,114600.0,43.7918,44.0062,43.7918,43.854,114600.0
2009-07-31 09:50:00,63.39,63.39,63.16,63.28,66700.0,43.854,43.854,43.6949,43.7779,66700.0
2009-07-31 09:55:00,63.28,63.41,63.23,63.29,89700.0,43.7779,43.8679,43.7434,43.7849,89700.0
2009-07-31 10:00:00,63.29,63.3,63.08,63.08,101800.0,43.7849,43.7918,43.6396,43.6396,101800.0
2009-07-31 10:05:00,63.08,63.12,62.65,62.69,137700.0,43.6396,43.6673,43.3421,43.3698,137700.0
2009-07-31 10:10:00,62.71,62.83,62.66,62.75,89900.0,43.3836,43.4666,43.349,43.4113,89900.0
2009-07-31 10:15:00,62.75,62.83,62.68,62.72,62400.0,43.4113,43.4666,43.3629,43.3905,62400.0
2009-07-31 10:20:00,62.7,62.7,62.62,62.67,50900.0,43.3767,43.3767,43.3213,43.3559,50900.0
2009-07-31 10:25:00,62.67,62.82,62.67,62.7,37600.0,43.3559,43.4597,43.3559,43.3767,37600.0
2009-07-31 10:30:00,62.71,62.85,62.71,62.83,49000.0,43.3836,43.4805,43.3836,43.4666,49000.0
2009-07-31 10:35:00,62.85,62.85,62.75,62.83,23800.0,43.4805,43.4805,43.4113,43.4666,23800.0
2009-07-31 10:40:00,62.83,63.09,62.83,63.09,70000.0,43.4666,43.6465,43.4666,43.6465,70000.0
2009-07-31 10:45:00,63.09,63.1,62.94,62.96,63700.0,43.6465,43.6534,43.5427,43.5566,63700.0
2009-07-31 10:50:00,62.96,62.96,62.85,62.86,37600.0,43.5566,43.5566,43.4805,43.4874,37600.0
2009-07-31 10:55:00,62.86,62.87,62.7,62.73,40300.0,43.4874,43.4943,43.3767,43.3974,40300.0
2009-07-31 11:00:00,62.74,62.75,62.6,62.62,98900.0,43.4044,43.4113,43.3075,43.3213,98900.0
2009-07-31 11:05:00,62.61,62.61,62.47,62.48,67100.0,43.3144,43.3144,43.2176,43.2245,67100.0
2009-07-31 11:10:00,62.48,62.62,62.46,62.61,35100.0,43.2245,43.3213,43.2107,43.3144,35100.0
2009-07-31 11:15:00,62.61,62.68,62.56,62.65,79600.0,43.3144,43.3629,43.2798,43.3421,79600.0
2009-07-31 11:20:00,62.63,62.66,62.59,62.6,28900.0,43.3283,43.349,43.3006,43.3075,28900.0
2009-07-31 11:25:00,62.6,62.7,62.6,62.6,46100.0,43.3075,43.3767,43.3075,43.3075,46100.0
2009-07-31 11:30:00,62.6,62.61,62.47,62.5,55900.0,43.3075,43.3144,43.2176,43.2383,55900.0
2009-07-31 11:35:00,62.49,62.58,62.42,62.43,60600.0,43.2314,43.2937,43.183,43.1899,60600.0
2009-07-31 11:40:00,62.44,62.47,62.38,62.41,68600.0,43.1968,43.2176,43.1553,43.1761,68600.0
2009-07-31 11:45:00,62.42,62.42,62.2,62.26,122000.0,43.183,43.183,43.0308,43.0723,122000.0
2009-07-31 11:50:00,62.24,62.39,62.24,62.29,118600.0,43.0585,43.1622,43.0585,43.0931,118600.0
2009-07-31 11:55:00,62.29,62.3,62.14,62.16,71600.0,43.0931,43.1,42.9893,43.0031,71600.0
2009-07-31 12:00:00,62.16,62.23,62.16,62.2,46400.0,43.0031,43.0515,43.0031,43.0308,46400.0
2009-07-31 12:05:00,62.21,62.21,62.0,62.01,80900.0,43.0377,43.0377,42.8924,42.8993,80900.0
2009-07-31 12:10:00,62.02,62.14,62.01,62.11,101100.0,42.9063,42.9893,42.8993,42.9685,101100.0
2009-07-31 12:15:00,62.1,62.16,62.09,62.12,64600.0,42.9616,43.0031,42.9547,42.9754,64600.0
2009-07-31 12:20:00,62.13,62.33,62.1,62.32,65900.0,42.9824,43.1207,42.9616,43.1138,65900.0
2009-07-31 12:25:00,62.33,62.4,62.3,62.35,55500.0,43.1207,43.1691,43.1,43.1346,55500.0
2009-07-31 12:30:00,62.35,62.35,62.19,62.24,39100.0,43.1346,43.1346,43.0239,43.0585,39100.0
2009-07-31 12:35:00,62.23,62.27,62.22,62.23,27200.0,43.0515,43.0792,43.0446,43.0515,27200.0
2009-07-31 12:40:00,62.23,62.25,62.18,62.2,39800.0,43.0515,43.0654,43.017,43.0308,39800.0
2009-07-31 12:45:00,62.19,62.23,62.17,62.19,37100.0,43.0239,43.0515,43.01,43.0239,37100.0
2009-07-31 12:50:00,62.19,62.19,62.09,62.14,33000.0,43.0239,43.0239,42.9547,42.9893,33000.0
2009-07-31 12:55:00,62.14,62.23,62.14,62.22,19300.0,42.9893,43.0515,42.9893,43.0446,19300.0
2009-07-31 13:00:00,62.21,62.22,62.11,62.13,62100.0,43.0377,43.0446,42.9685,42.9824,62100.0
2009-07-31 13:05:00,62.13,62.23,62.13,62.19,50400.0,42.9824,43.0515,42.9824,43.0239,50400.0
2009-07-31 13:10:00,62.18,62.26,62.18,62.25,30900.0,43.017,43.0723,43.017,43.0654,30900.0
2009-07-31 13:15:00,62.23,62.27,62.1,62.11,22400.0,43.0515,43.0792,42.9616,42.9685,22400.0
2009-07-31 13:20:00,62.1,62.1,62.06,62.07,19600.0,42.9616,42.9616,42.9339,42.9409,19600.0
2009-07-31 13:25:00,62.07,62.16,62.03,62.16,29000.0,42.9409,43.0031,42.9132,43.0031,29000.0
2009-07-31 13:30:00,62.17,62.24,62.17,62.21,30900.0,43.01,43.0585,43.01,43.0377,30900.0
2009-07-31 13:35:00,62.2,62.23,62.13,62.13,18800.0,43.0308,43.0515,42.9824,42.9824,18800.0
2009-07-31 13:40:00,62.13,62.2,62.1,62.2,48200.0,42.9824,43.0308,42.9616,43.0308,48200.0
2009-07-31 13:45:00,62.2,62.23,62.19,62.19,26500.0,43.0308,43.0515,43.0239,43.0239,26500.0
2009-07-31 13:50:00,62.19,62.19,62.14,62.16,27200.0,43.0239,43.0239,42.9893,43.0031,27200.0
2009-07-31 13:55:00,62.16,62.21,62.16,62.19,43100.0,43.0031,43.0377,43.0031,43.0239,43100.0
2009-07-31 14:00:00,62.19,62.26,62.16,62.24,27000.0,43.0239,43.0723,43.0031,43.0585,27000.0
2009-07-31 14:05:00,62.24,62.25,62.16,62.23,32800.0,43.0585,43.0654,43.0031,43.0515,32800.0
2009-07-31 14:10:00,62.23,62.42,62.2,62.4,65400.0,43.0515,43.183,43.0308,43.1691,65400.0
2009-07-31 14:15:00,62.39,62.43,62.35,62.4,61400.0,43.1622,43.1899,43.1346,43.1691,61400.0
2009-07-31 14:20:00,62.4,62.48,62.4,62.42,58800.0,43.1691,43.2245,43.1691,43.183,58800.0
2009-07-31 14:25:00,62.41,62.5,62.4,62.45,28600.0,43.1761,43.2383,43.1691,43.2037,28600.0
2009-07-31 14:30:00,62.45,62.5,62.45,62.48,44200.0,43.2037,43.2383,43.2037,43.2245,44200.0
2009-07-31 14:35:00,62.49,62.49,62.39,62.44,49900.0,43.2314,43.2314,43.1622,43.1968,49900.0
2009-07-31 14:40:00,62.44,62.48,62.39,62.42,54000.0,43.1968,43.2245,43.1622,43.183,54000.0
2009-07-31 14:45:00,62.42,62.45,62.4,62.41,23900.0,43.183,43.2037,43.1691,43.1761,23900.0
2009-07-31 14:50:00,62.42,62.46,62.4,62.42,37200.0,43.183,43.2107,43.1691,43.183,37200.0
2009-07-31 14:55:00,62.43,62.46,62.36,62.42,82600.0,43.1899,43.2107,43.1415,43.183,82600.0
2009-07-31 15:00:00,62.42,62.47,62.4,62.46,39700.0,43.183,43.2176,43.1691,43.2107,39700.0
2009-07-31 15:05:00,62.46,62.51,62.44,62.48,51100.0,43.2107,43.2452,43.1968,43.2245,51100.0
2009-07-31 15:10:00,62.48,62.52,62.45,62.5,51800.0,43.2245,43.2522,43.2037,43.2383,51800.0
2009-07-31 15:15:00,62.49,62.6,62.44,62.59,60700.0,43.2314,43.3075,43.1968,43.3006,60700.0
2009-07-31 15:20:00,62.59,62.75,62.56,62.69,165600.0,43.3006,43.4113,43.2798,43.3698,165600.0
2009-07-31 15:25:00,62.69,62.81,62.69,62.73,71700.0,43.3698,43.4528,43.3698,43.3974,71700.0
2009-07-31 15:30:00,62.75,62.76,62.63,62.64,108700.0,43.4113,43.4182,43.3283,43.3352,108700.0
2009-07-31 15:35:00,62.63,62.64,62.48,62.49,60700.0,43.3283,43.3352,43.2245,43.2314,60700.0
2009-07-31 15:40:00,62.49,62.5,62.39,62.4,156700.0,43.2314,43.2383,43.1622,43.1691,156700.0
2009-07-31 15:45:00,62.4,62.54,62.38,62.5,123000.0,43.1691,43.266,43.1553,43.2383,123000.0
2009-07-31 15:50:00,62.5,62.5,62.33,62.44,245300.0,43.2383,43.2383,43.1207,43.1968,245300.0
2009-07-31 15:55:00,62.45,62.49,62.34,62.36,367300.0,43.2037,43.2314,43.1276,43.1415,367300.0
2009-08-03 09:30:00,62.58,62.58,61.8,61.81,299200.0,43.2937,43.2937,42.7541,42.761,299200.0
2009-08-03 09:35:00,61.85,62.19,61.82,62.15,248500.0,42.7887,43.0239,42.7679,42.9962,248500.0
2009-08-03 09:40:00,62.15,62.26,62.0,62.21,242800.0,42.9962,43.0723,42.8924,43.0377,242800.0
2009-08-03 09:45:00,62.22,62.45,62.18,62.32,119300.0,43.0446,43.2037,43.017,43.1138,119300.0
2009-08-03 09:50:00,62.34,62.47,62.27,62.3,88900.0,43.1276,43.2176,43.0792,43.1,88900.0
2009-08-03 09:55:00,62.31,62.38,62.24,62.36,118900.0,43.1069,43.1553,43.0585,43.1415,118900.0
2009-08-03 10:00:00,62.35,62.82,62.34,62.8,201000.0,43.1346,43.4597,43.1276,43.4459,201000.0
2009-08-03 10:05:00,62.82,62.9,62.47,62.53,104900.0,43.4597,43.5151,43.2176,43.2591,104900.0
2009-08-03 10:10:00,62.5,62.61,62.33,62.54,109000.0,43.2383,43.3144,43.1207,43.266,109000.0
2009-08-03 10:15:00,62.54,62.57,62.32,62.32,74100.0,43.266,43.2868,43.1138,43.1138,74100.0
2009-08-03 10:20:00,62.33,62.46,62.28,62.33,26800.0,43.1207,43.2107,43.0861,43.1207,26800.0
2009-08-03 10:25:00,62.34,62.41,62.22,62.23,52600.0,43.1276,43.1761,43.0446,43.0515,52600.0
2009-08-03 10:30:00,62.22,62.3,62.17,62.17,132400.0,43.0446,43.1,43.01,43.01,132400.0
2009-08-03 10:35:00,62.17,62.22,62.13,62.15,62300.0,43.01,43.0446,42.9824,42.9962,62300.0
2009-08-03 10:40:00,62.15,62.15,61.96,62.05,126500.0,42.9962,42.9962,42.8648,42.927,126500.0
2009-08-03 10:45:00,62.05,62.06,61.94,61.98,139800.0,42.927,42.9339,42.8509,42.8786,139800.0
2009-08-03 10:50:00,61.98,62.04,61.92,61.94,221400.0,42.8786,42.9201,42.8371,42.8509,221400.0
2009-08-03 10:55:00,61.94,61.97,61.76,61.78,111500.0,42.8509,42.8717,42.7264,42.7402,111500.0
2009-08-03 11:00:00,61.78,61.9,61.75,61.87,103300.0,42.7402,42.8232,42.7195,42.8025,103300.0
2009-08-03 11:05:00,61.85,61.92,61.77,61.84,63100.0,42.7887,42.8371,42.7333,42.7817,63100.0
2009-08-03 11:10:00,61.84,61.87,61.78,61.83,102300.0,42.7817,42.8025,42.7402,42.7748,102300.0
2009-08-03 11:15:00,61.82,61.9,61.71,61.87,74100.0,42.7679,42.8232,42.6918,42.8025,74100.0
2009-08-03 11:20:00,61.87,61.96,61.83,61.95,38100.0,42.8025,42.8648,42.7748,42.8578,38100.0
2009-08-03 11:25:00,61.94,62.0,61.79,61.8,54600.0,42.8509,42.8924,42.7471,42.7541,54600.0
2009-08-03 11:30:00,61.79,61.92,61.73,61.89,60700.0,42.7471,42.8371,42.7056,42.8163,60700.0
2009-08-03 11:35:00,61.89,61.92,61.87,61.91,38400.0,42.8163,42.8371,42.8025,42.8302,38400.0
2009-08-03 11:40:00,61.91,62.02,61.89,62.02,45600.0,42.8302,42.9063,42.8163,42.9063,45600.0
2009-08-03 11:45:00,62.03,62.25,61.99,62.21,104400.0,42.9132,43.0654,42.8855,43.0377,104400.0
2009-08-03 11:50:00,62.21,62.27,62.14,62.22,46200.0,43.0377,43.0792,42.9893,43.0446,46200.0
2009-08-03 11:55:00,62.22,62.41,62.21,62.4,97700.0,43.0446,43.1761,43.0377,43.1691,97700.0
2009-08-03 12:00:00,62.4,62.52,62.38,62.5,92500.0,43.1691,43.2522,43.1553,43.2383,92500.0
2009-08-03 12:05:00,62.49,62.58,62.47,62.54,127700.0,43.2314,43.2937,43.2176,43.266,127700.0
2009-08-03 12:10:00,62.55,62.55,62.36,62.37,34500.0,43.2729,43.2729,43.1415,43.1484,34500.0
2009-08-03 12:15:00,62.37,62.4,62.31,62.36,68100.0,43.1484,43.1691,43.1069,43.1415,68100.0
2009-08-03 12:20:00,62.38,62.43,62.34,62.4,23000.0,43.1553,43.1899,43.1276,43.1691,23000.0
2009-08-03 12:25:00,62.41,62.47,62.4,62.44,39800.0,43.1761,43.2176,43.1691,43.1968,39800.0
2009-08-03 12:30:00,62.43,62.53,62.42,62.51,30400.0,43.1899,43.2591,43.183,43.2452,30400.0
2009-08-03 12:35:00,62.51,62.51,62.42,62.51,90300.0,43.2452,43.2452,43.183,43.2452,90300.0
2009-08-03 12:40:00,62.52,62.54,62.45,62.53,40700.0,43.2522,43.266,43.2037,43.2591,40700.0
2009-08-03 12:45:00,62.53,62.73,62.53,62.7,91500.0,43.2591,43.3974,43.2591,43.3767,91500.0
2009-08-03 12:50:00,62.71,62.75,62.68,62.72,39400.0,43.3836,43.4113,43.3629,43.3905,39400.0
2009-08-03 12:55:00,62.71,62.71,62.64,62.69,21400.0,43.3836,43.3836,43.3352,43.3698,21400.0
2009-08-03 13:00:00,62.68,62.84,62.68,62.84,61800.0,43.3629,43.4735,43.3629,43.4735,61800.0
2009-08-03 13:05:00,62.83,62.93,62.83,62.9,61500.0,43.4666,43.5358,43.4666,43.5151,61500.0
2009-08-03 13:10:00,62.9,62.93,62.64,62.64,34500.0,43.5151,43.5358,43.3352,43.3352,34500.0
2009-08-03 13:15:00,62.64,62.74,62.62,62.74,42800.0,43.3352,43.4044,43.3213,43.4044,42800.0
2009-08-03 13:20:00,62.74,62.82,62.74,62.8,24800.0,43.4044,43.4597,43.4044,43.4459,24800.0
2009-08-03 13:25:00,62.79,62.81,62.75,62.77,31100.0,43.439,43.4528,43.4113,43.4251,31100.0
2009-08-03 13:30:00,62.78,62.81,62.75,62.79,62800.0,43.432,43.4528,43.4113,43.439,62800.0
2009-08-03 13:35:00,62.77,62.79,62.72,62.76,49700.0,43.4251,43.439,43.3905,43.4182,49700.0
2009-08-03 13:40:00,62.77,62.81,62.7,62.7,56000.0,43.4251,43.4528,43.3767,43.3767,56000.0
2009-08-03 13:45:00,62.69,62.7,62.63,62.63,55200.0,43.3698,43.3767,43.3283,43.3283,55200.0
2009-08-03 13:50:00,62.63,62.64,62.53,62.53,35700.0,43.3283,43.3352,43.2591,43.2591,35700.0
2009-08-03 13:55:00,62.55,62.6,62.51,62.59,49900.0,43.2729,43.3075,43.2452,43.3006,49900.0
2009-08-03 14:00:00,62.59,62.79,62.58,62.78,136800.0,43.3006,43.439,43.2937,43.432,136800.0
2009-08-03 14:05:00,62.78,62.81,62.71,62.71,92900.0,43.432,43.4528,43.3836,43.3836,92900.0
2009-08-03 14:10:00,62.71,62.85,62.71,62.82,73800.0,43.3836,43.4805,43.3836,43.4597,73800.0
2009-08-03 14:15:00,62.81,62.85,62.77,62.78,44800.0,43.4528,43.4805,43.4251,43.432,44800.0
2009-08-03 14:20:00,62.78,62.92,62.78,62.91,49000.0,43.432,43.5289,43.432,43.522,49000.0
2009-08-03 14:25:00,62.9,62.98,62.86,62.92,75600.0,43.5151,43.5704,43.4874,43.5289,75600.0
2009-08-03 14:30:00,62.92,62.94,62.8,62.8,54000.0,43.5289,43.5427,43.4459,43.4459,54000.0
2009-08-03 14:35:00,62.79,62.81,62.69,62.72,58200.0,43.439,43.4528,43.3698,43.3905,58200.0
2009-08-03 14:40:00,62.74,62.8,62.68,62.73,41700.0,43.4044,43.4459,43.3629,43.3974,41700.0
2009-08-03 14:45:00,62.72,62.78,62.69,62.73,34800.0,43.3905,43.432,43.3698,43.3974,34800.0
2009-08-03 14:50:00,62.73,62.77,62.67,62.74,45100.0,43.3974,43.4251,43.3559,43.4044,45100.0
2009-08-03 14:55:00,62.73,62.74,62.63,62.65,33200.0,43.3974,43.4044,43.3283,43.3421,33200.0
2009-08-03 15:00:00,62.66,62.71,62.62,62.71,50500.0,43.349,43.3836,43.3213,43.3836,50500.0
2009-08-03 15:05:00,62.71,62.73,62.68,62.73,50100.0,43.3836,43.3974,43.3629,43.3974,50100.0
2009-08-03 15:10:00,62.72,62.77,62.68,62.75,47200.0,43.3905,43.4251,43.3629,43.4113,47200.0
2009-08-03 15:15:00,62.75,62.75,62.65,62.73,35200.0,43.4113,43.4113,43.3421,43.3974,35200.0
2009-08-03 15:20:00,62.73,62.76,62.68,62.75,55500.0,43.3974,43.4182,43.3629,43.4113,55500.0
2009-08-03 15:25:00,62.74,62.79,62.69,62.69,74300.0,43.4044,43.439,43.3698,43.3698,74300.0
2009-08-03 15:30:00,62.68,62.7,62.6,62.65,55700.0,43.3629,43.3767,43.3075,43.3421,55700.0
2009-08-03 15:35:00,62.66,62.72,62.64,62.65,68600.0,43.349,43.3905,43.3352,43.3421,68600.0
2009-08-03 15:40:00,62.64,62.72,62.57,62.61,90200.0,43.3352,43.3905,43.2868,43.3144,90200.0
2009-08-03 15:45:00,62.57,62.71,62.53,62.71,110300.0,43.2868,43.3836,43.2591,43.3836,110300.0
2009-08-03 15:50:00,62.71,62.84,62.71,62.83,194200.0,43.3836,43.4735,43.3836,43.4666,194200.0
2009-08-03 15:55:00,62.85,62.9,62.75,62.9,254200.0,43.4805,43.5151,43.4113,43.5151,254200.0
2009-08-04 09:30:00,62.16,62.7,62.14,62.52,298800.0,43.0031,43.3767,42.9893,43.2522,298800.0
2009-08-04 09:35:00,62.57,62.7,62.33,62.66,98300.0,43.2868,43.3767,43.1207,43.349,98300.0
2009-08-04 09:40:00,62.66,62.76,62.63,62.7,64200.0,43.349,43.4182,43.3283,43.3767,64200.0
2009-08-04 09:45:00,62.7,62.7,62.48,62.48,61700.0,43.3767,43.3767,43.2245,43.2245,61700.0
2009-08-04 09:50:00,62.47,62.48,62.14,62.16,136900.0,43.2176,43.2245,42.9893,43.0031,136900.0
2009-08-04 09:55:00,62.16,62.27,62.12,62.26,101000.0,43.0031,43.0792,42.9754,43.0723,101000.0
2009-08-04 10:00:00,62.27,62.61,62.26,62.59,211100.0,43.0792,43.3144,43.0723,43.3006,211100.0
2009-08-04 10:05:00,62.61,62.65,62.44,62.56,167300.0,43.3144,43.3421,43.1968,43.2798,167300.0
2009-08-04 10:10:00,62.56,62.81,62.51,62.72,193600.0,43.2798,43.4528,43.2452,43.3905,193600.0
2009-08-04 10:15:00,62.71,62.8,62.66,62.69,84000.0,43.3836,43.4459,43.349,43.3698,84000.0
2009-08-04 10:20:00,62.69,62.87,62.6,62.86,110500.0,43.3698,43.4943,43.3075,43.4874,110500.0
2009-08-04 10:25:00,62.86,62.88,62.64,62.71,70500.0,43.4874,43.5012,43.3352,43.3836,70500.0
2009-08-04 10:30:00,62.71,62.71,62.39,62.41,163600.0,43.3836,43.3836,43.1622,43.1761,163600.0
2009-08-04 10:35:00,62.4,62.6,62.4,62.58,44400.0,43.1691,43.3075,43.1691,43.2937,44400.0
2009-08-04 10:40:00,62.59,62.63,62.56,62.62,36900.0,43.3006,43.3283,43.2798,43.3213,36900.0
2009-08-04 10:45:00,62.63,62.64,62.52,62.52,56600.0,43.3283,43.3352,43.2522,43.2522,56600.0
2009-08-04 10:50:00,62.51,62.61,62.46,62.55,118100.0,43.2452,43.3144,43.2107,43.2729,118100.0
2009-08-04 10:55:00,62.55,62.72,62.52,62.69,101400.0,43.2729,43.3905,43.2522,43.3698,101400.0
2009-08-04 11:00:00,62.68,62.77,62.65,62.71,65200.0,43.3629,43.4251,43.3421,43.3836,65200.0
2009-08-04 11:05:00,62.71,62.72,62.65,62.68,45800.0,43.3836,43.3905,43.3421,43.3629,45800.0
2009-08-04 11:10:00,62.68,62.68,62.64,62.66,58900.0,43.3629,43.3629,43.3352,43.349,58900.0
2009-08-04 11:15:00,62.68,62.72,62.64,62.71,166100.0,43.3629,43.3905,43.3352,43.3836,166100.0
2009-08-04 11:20:00,62.71,62.71,62.6,62.65,73900.0,43.3836,43.3836,43.3075,43.3421,73900.0
2009-08-04 11:25:00,62.65,62.82,62.65,62.82,65700.0,43.3421,43.4597,43.3421,43.4597,65700.0
2009-08-04 11:30:00,62.81,62.87,62.81,62.85,65200.0,43.4528,43.4943,43.4528,43.4805,65200.0
2009-08-04 11:35:00,62.86,63.0,62.85,62.98,115800.0,43.4874,43.5842,43.4805,43.5704,115800.0
2009-08-04 11:40:00,62.98,63.16,62.95,63.16,134900.0,43.5704,43.6949,43.5496,43.6949,134900.0
2009-08-04 11:45:00,63.16,63.17,63.09,63.15,123400.0,43.6949,43.7018,43.6465,43.688,123400.0
2009-08-04 11:50:00,63.15,63.16,62.99,63.0,112700.0,43.688,43.6949,43.5773,43.5842,112700.0
2009-08-04 11:55:00,63.01,63.13,63.01,63.12,76600.0,43.5912,43.6742,43.5912,43.6673,76600.0
2009-08-04 12:00:00,63.12,63.13,63.1,63.11,36100.0,43.6673,43.6742,43.6534,43.6603,36100.0
2009-08-04 12:05:00,63.11,63.13,63.09,63.11,40100.0,43.6603,43.6742,43.6465,43.6603,40100.0
2009-08-04 12:10:00,63.12,63.26,63.08,63.23,159100.0,43.6673,43.7641,43.6396,43.7434,159100.0
2009-08-04 12:15:00,63.22,63.22,63.06,63.11,112100.0,43.7364,43.7364,43.6257,43.6603,112100.0
2009-08-04 12:20:00,63.1,63.16,63.1,63.12,67100.0,43.6534,43.6949,43.6534,43.6673,67100.0
2009-08-04 12:25:00,63.12,63.14,63.09,63.1,54400.0,43.6673,43.6811,43.6465,43.6534,54400.0
2009-08-04 12:30:00,63.11,63.14,63.09,63.11,42900.0,43.6603,43.6811,43.6465,43.6603,42900.0
2009-08-04 12:35:00,63.11,63.14,63.08,63.1,38900.0,43.6603,43.6811,43.6396,43.6534,38900.0
2009-08-04 12:40:00,63.1,63.11,63.09,63.11,37500.0,43.6534,43.6603,43.6465,43.6603,37500.0
2009-08-04 12:45:00,63.1,63.16,63.1,63.16,136600.0,43.6534,43.6949,43.6534,43.6949,136600.0
2009-08-04 12:50:00,63.17,63.33,63.15,63.28,147400.0,43.7018,43.8125,43.688,43.7779,147400.0
2009-08-04 12:55:00,63.29,63.35,63.29,63.35,82300.0,43.7849,43.8264,43.7849,43.8264,82300.0
2009-08-04 13:00:00,63.35,63.55,63.34,63.52,164500.0,43.8264,43.9647,43.8195,43.944,164500.0
2009-08-04 13:05:00,63.52,63.55,63.39,63.41,101600.0,43.944,43.9647,43.854,43.8679,101600.0
2009-08-04 13:10:00,63.4,63.52,63.37,63.49,98300.0,43.861,43.944,43.8402,43.9232,98300.0
2009-08-04 13:15:00,63.5,63.54,63.47,63.52,78200.0,43.9301,43.9578,43.9094,43.944,78200.0
2009-08-04 13:20:00,63.53,63.6,63.52,63.6,137500.0,43.9509,43.9993,43.944,43.9993,137500.0
2009-08-04 13:25:00,63.61,63.72,63.59,63.65,183100.0,44.0062,44.0823,43.9924,44.0339,183100.0
2009-08-04 13:30:00,63.65,63.66,63.55,63.57,53400.0,44.0339,44.0408,43.9647,43.9786,53400.0
2009-08-04 13:35:00,63.57,63.67,63.56,63.65,179100.0,43.9786,44.0478,43.9717,44.0339,179100.0
2009-08-04 13:40:00,63.65,63.72,63.59,63.69,52200.0,44.0339,44.0823,43.9924,44.0616,52200.0
2009-08-04 13:45:00,63.7,63.71,63.63,63.63,218400.0,44.0685,44.0754,44.0201,44.0201,218400.0
2009-08-04 13:50:00,63.63,63.75,63.62,63.7,100000.0,44.0201,44.1031,44.0132,44.0685,100000.0
2009-08-04 13:55:00,63.68,63.69,63.55,63.6,152300.0,44.0547,44.0616,43.9647,43.9993,152300.0
2009-08-04 14:00:00,63.6,63.67,63.47,63.54,151200.0,43.9993,44.0478,43.9094,43.9578,151200.0
2009-08-04 14:05:00,63.53,63.64,63.5,63.6,90200.0,43.9509,44.027,43.9301,43.9993,90200.0
2009-08-04 14:10:00,63.61,63.76,63.57,63.72,185700.0,44.0062,44.11,43.9786,44.0823,185700.0
2009-08-04 14:15:00,63.73,63.81,63.68,63.8,99600.0,44.0893,44.1446,44.0547,44.1377,99600.0
2009-08-04 14:20:00,63.81,63.86,63.79,63.83,84200.0,44.1446,44.1792,44.1308,44.1584,84200.0
2009-08-04 14:25:00,63.83,63.88,63.78,63.84,58000.0,44.1584,44.193,44.1239,44.1654,58000.0
2009-08-04 14:30:00,63.84,63.85,63.76,63.8,50000.0,44.1654,44.1723,44.11,44.1377,50000.0
2009-08-04 14:35:00,63.79,63.8,63.71,63.77,59900.0,44.1308,44.1377,44.0754,44.1169,59900.0
2009-08-04 14:40:00,63.77,63.77,63.67,63.68,59500.0,44.1169,44.1169,44.0478,44.0547,59500.0
2009-08-04 14:45:00,63.68,63.76,63.63,63.66,183500.0,44.0547,44.11,44.0201,44.0408,183500.0
2009-08-04 14:50:00,63.66,63.82,63.61,63.66,148400.0,44.0408,44.1515,44.0062,44.0408,148400.0
2009-08-04 14:55:00,63.66,63.75,63.64,63.7,109400.0,44.0408,44.1031,44.027,44.0685,109400.0
2009-08-04 15:00:00,63.7,63.72,63.64,63.7,74000.0,44.0685,44.0823,44.027,44.0685,74000.0
2009-08-04 15:05:00,63.7,63.82,63.7,63.8,96600.0,44.0685,44.1515,44.0685,44.1377,96600.0
2009-08-04 15:10:00,63.8,63.81,63.73,63.8,113400.0,44.1377,44.1446,44.0893,44.1377,113400.0
2009-08-04 15:15:00,63.81,63.81,63.69,63.71,75900.0,44.1446,44.1446,44.0616,44.0754,75900.0
2009-08-04 15:20:00,63.71,63.8,63.68,63.73,109600.0,44.0754,44.1377,44.0547,44.0893,109600.0
2009-08-04 15:25:00,63.72,63.74,63.63,63.63,75700.0,44.0823,44.0962,44.0201,44.0201,75700.0
2009-08-04 15:30:00,63.63,63.66,63.58,63.6,79500.0,44.0201,44.0408,43.9855,43.9993,79500.0
2009-08-04 15:35:00,63.59,63.63,63.54,63.61,128400.0,43.9924,44.0201,43.9578,44.0062,128400.0
2009-08-04 15:40:00,63.62,63.68,63.59,63.67,217300.0,44.0132,44.0547,43.9924,44.0478,217300.0
2009-08-04 15:45:00,63.67,63.73,63.66,63.73,292100.0,44.0478,44.0893,44.0408,44.0893,292100.0
2009-08-04 15:50:00,63.73,64.06,63.72,64.03,501100.0,44.0893,44.3176,44.0823,44.2968,501100.0
2009-08-04 15:55:00,64.03,64.43,63.99,64.42,796600.0,44.2968,44.5735,44.2691,44.5666,796600.0
2009-08-05 09:30:00,63.7,63.83,63.62,63.68,162500.0,44.0685,44.1584,44.0132,44.0547,162500.0
2009-08-05 09:35:00,63.68,63.75,63.48,63.7,291100.0,44.0547,44.1031,43.9163,44.0685,291100.0
2009-08-05 09:40:00,63.69,63.74,63.41,63.57,151800.0,44.0616,44.0962,43.8679,43.9786,151800.0
2009-08-05 09:45:00,63.56,63.58,63.21,63.26,183200.0,43.9717,43.9855,43.7295,43.7641,183200.0
2009-08-05 09:50:00,63.27,63.45,63.22,63.45,151800.0,43.771,43.8956,43.7364,43.8956,151800.0
2009-08-05 09:55:00,63.44,63.5,63.3,63.4,152300.0,43.8886,43.9301,43.7918,43.861,152300.0
2009-08-05 10:00:00,63.32,63.4,63.08,63.11,201400.0,43.8056,43.861,43.6396,43.6603,201400.0
2009-08-05 10:05:00,63.11,63.12,62.72,62.78,204200.0,43.6603,43.6673,43.3905,43.432,204200.0
2009-08-05 10:10:00,62.78,62.94,62.75,62.91,107300.0,43.432,43.5427,43.4113,43.522,107300.0
2009-08-05 10:15:00,62.91,62.94,62.83,62.86,64800.0,43.522,43.5427,43.4666,43.4874,64800.0
2009-08-05 10:20:00,62.85,63.05,62.77,63.03,143900.0,43.4805,43.6188,43.4251,43.605,143900.0
2009-08-05 10:25:00,63.03,63.09,63.01,63.06,81100.0,43.605,43.6465,43.5912,43.6257,81100.0
2009-08-05 10:30:00,63.07,63.1,62.96,62.99,112200.0,43.6327,43.6534,43.5566,43.5773,112200.0
2009-08-05 10:35:00,62.99,63.0,62.83,62.83,51700.0,43.5773,43.5842,43.4666,43.4666,51700.0
2009-08-05 10:40:00,62.83,62.88,62.78,62.83,104100.0,43.4666,43.5012,43.432,43.4666,104100.0
2009-08-05 10:45:00,62.83,62.92,62.75,62.89,81400.0,43.4666,43.5289,43.4113,43.5081,81400.0
2009-08-05 10:50:00,62.89,62.92,62.84,62.92,27300.0,43.5081,43.5289,43.4735,43.5289,27300.0
2009-08-05 10:55:00,62.92,62.99,62.91,62.94,12900.0,43.5289,43.5773,43.522,43.5427,12900.0
2009-08-05 11:00:00,62.96,62.96,62.88,62.93,32000.0,43.5566,43.5566,43.5012,43.5358,32000.0
2009-08-05 11:05:00,62.91,62.94,62.86,62.91,61800.0,43.522,43.5427,43.4874,43.522,61800.0
2009-08-05 11:10:00,62.94,62.95,62.82,62.88,64400.0,43.5427,43.5496,43.4597,43.5012,64400.0
2009-08-05 11:15:00,62.86,62.87,62.79,62.81,40600.0,43.4874,43.4943,43.439,43.4528,40600.0
2009-08-05 11:20:00,62.83,62.88,62.69,62.72,113900.0,43.4666,43.5012,43.3698,43.3905,113900.0
2009-08-05 11:25:00,62.71,62.76,62.69,62.73,48000.0,43.3836,43.4182,43.3698,43.3974,48000.0
2009-08-05 11:30:00,62.72,62.75,62.57,62.6,60800.0,43.3905,43.4113,43.2868,43.3075,60800.0
2009-08-05 11:35:00,62.59,62.59,62.48,62.51,68200.0,43.3006,43.3006,43.2245,43.2452,68200.0
2009-08-05 11:40:00,62.51,62.7,62.5,62.69,65100.0,43.2452,43.3767,43.2383,43.3698,65100.0
2009-08-05 11:45:00,62.69,62.7,62.61,62.63,49400.0,43.3698,43.3767,43.3144,43.3283,49400.0
2009-08-05 11:50:00,62.62,62.64,62.55,62.56,27400.0,43.3213,43.3352,43.2729,43.2798,27400.0
2009-08-05 11:55:00,62.57,62.57,62.5,62.51,25000.0,43.2868,43.2868,43.2383,43.2452,25000.0
2009-08-05 12:00:00,62.51,62.55,62.5,62.53,47300.0,43.2452,43.2729,43.2383,43.2591,47300.0
2009-08-05 12:05:00,62.53,62.57,62.47,62.48,56300.0,43.2591,43.2868,43.2176,43.2245,56300.0
2009-08-05 12:10:00,62.49,62.62,62.48,62.61,36800.0,43.2314,43.3213,43.2245,43.3144,36800.0
2009-08-05 12:15:00,62.6,62.62,62.52,62.61,33400.0,43.3075,43.3213,43.2522,43.3144,33400.0
2009-08-05 12:20:00,62.61,62.64,62.54,62.59,39800.0,43.3144,43.3352,43.266,43.3006,39800.0
2009-08-05 12:25:00,62.6,62.62,62.52,62.54,26200.0,43.3075,43.3213,43.2522,43.266,26200.0
2009-08-05 12:30:00,62.56,62.57,62.48,62.48,33100.0,43.2798,43.2868,43.2245,43.2245,33100.0
2009-08-05 12:35:00,62.48,62.48,62.33,62.38,98300.0,43.2245,43.2245,43.1207,43.1553,98300.0
2009-08-05 12:40:00,62.38,62.43,62.35,62.39,37800.0,43.1553,43.1899,43.1346,43.1622,37800.0
2009-08-05 12:45:00,62.39,62.4,62.32,62.38,24200.0,43.1622,43.1691,43.1138,43.1553,24200.0
2009-08-05 12:50:00,62.37,62.39,62.35,62.35,39100.0,43.1484,43.1622,43.1346,43.1346,39100.0
2009-08-05 12:55:00,62.34,62.34,62.25,62.28,53700.0,43.1276,43.1276,43.0654,43.0861,53700.0
2009-08-05 13:00:00,62.29,62.3,62.25,62.27,38400.0,43.0931,43.1,43.0654,43.0792,38400.0
2009-08-05 13:05:00,62.27,62.43,62.25,62.43,83400.0,43.0792,43.1899,43.0654,43.1899,83400.0
2009-08-05 13:10:00,62.42,62.52,62.38,62.52,63600.0,43.183,43.2522,43.1553,43.2522,63600.0
2009-08-05 13:15:00,62.5,62.68,62.47,62.66,64800.0,43.2383,43.3629,43.2176,43.349,64800.0
2009-08-05 13:20:00,62.67,62.67,62.63,62.65,35400.0,43.3559,43.3559,43.3283,43.3421,35400.0
2009-08-05 13:25:00,62.66,62.83,62.63,62.76,53600.0,43.349,43.4666,43.3283,43.4182,53600.0
2009-08-05 13:30:00,62.76,62.76,62.68,62.74,30900.0,43.4182,43.4182,43.3629,43.4044,30900.0
2009-08-05 13:35:00,62.73,62.76,62.66,62.67,31000.0,43.3974,43.4182,43.349,43.3559,31000.0
2009-08-05 13:40:00,62.67,62.78,62.66,62.67,54000.0,43.3559,43.432,43.349,43.3559,54000.0
2009-08-05 13:45:00,62.66,62.69,62.56,62.56,39700.0,43.349,43.3698,43.2798,43.2798,39700.0
2009-08-05 13:50:00,62.57,62.57,62.49,62.51,33500.0,43.2868,43.2868,43.2314,43.2452,33500.0
2009-08-05 13:55:00,62.51,62.61,62.49,62.58,39200.0,43.2452,43.3144,43.2314,43.2937,39200.0
2009-08-05 14:00:00,62.58,62.58,62.47,62.52,62500.0,43.2937,43.2937,43.2176,43.2522,62500.0
2009-08-05 14:05:00,62.52,62.57,62.51,62.53,23700.0,43.2522,43.2868,43.2452,43.2591,23700.0
2009-08-05 14:10:00,62.55,62.64,62.52,62.63,34900.0,43.2729,43.3352,43.2522,43.3283,34900.0
2009-08-05 14:15:00,62.64,62.64,62.58,62.59,49100.0,43.3352,43.3352,43.2937,43.3006,49100.0
2009-08-05 14:20:00,62.59,62.62,62.5,62.54,44300.0,43.3006,43.3213,43.2383,43.266,44300.0
2009-08-05 14:25:00,62.54,62.55,62.45,62.49,27000.0,43.266,43.2729,43.2037,43.2314,27000.0
2009-08-05 14:30:00,62.47,62.49,62.4,62.42,41400.0,43.2176,43.2314,43.1691,43.183,41400.0
2009-08-05 14:35:00,62.42,62.5,62.42,62.48,92800.0,43.183,43.2383,43.183,43.2245,92800.0
2009-08-05 14:40:00,62.5,62.55,62.45,62.54,49600.0,43.2383,43.2729,43.2037,43.266,49600.0
2009-08-05 14:45:00,62.55,62.64,62.49,62.64,71200.0,43.2729,43.3352,43.2314,43.3352,71200.0
2009-08-05 14:50:00,62.64,62.67,62.53,62.57,69500.0,43.3352,43.3559,43.2591,43.2868,69500.0
2009-08-05 14:55:00,62.57,62.63,62.54,62.59,57200.0,43.2868,43.3283,43.266,43.3006,57200.0
2009-08-05 15:00:00,62.59,62.67,62.5,62.54,153600.0,43.3006,43.3559,43.2383,43.266,153600.0
2009-08-05 15:05:00,62.56,62.56,62.43,62.43,45900.0,43.2798,43.2798,43.1899,43.1899,45900.0
2009-08-05 15:10:00,62.43,62.49,62.4,62.41,52900.0,43.1899,43.2314,43.1691,43.1761,52900.0
2009-08-05 15:15:00,62.41,62.41,62.36,62.38,70300.0,43.1761,43.1761,43.1415,43.1553,70300.0
2009-08-05 15:20:00,62.37,62.44,62.37,62.43,70000.0,43.1484,43.1968,43.1484,43.1899,70000.0
2009-08-05 15:25:00,62.44,62.52,62.42,62.49,109200.0,43.1968,43.2522,43.183,43.2314,109200.0
2009-08-05 15:30:00,62.48,62.48,62.26,62.28,106300.0,43.2245,43.2245,43.0723,43.0861,106300.0
2009-08-05 15:35:00,62.29,62.31,62.23,62.26,78400.0,43.0931,43.1069,43.0515,43.0723,78400.0
2009-08-05 15:40:00,62.25,62.29,62.22,62.25,126300.0,43.0654,43.0931,43.0446,43.0654,126300.0
2009-08-05 15:45:00,62.25,62.36,62.24,62.29,119200.0,43.0654,43.1415,43.0585,43.0931,119200.0
2009-08-05 15:50:00,62.28,62.4,62.26,62.39,186300.0,43.0861,43.1691,43.0723,43.1622,186300.0
2009-08-05 15:55:00,62.4,62.4,62.02,62.32,227800.0,43.1691,43.1691,42.9063,43.1138,227800.0
2009-08-06 09:30:00,62.42,62.5,61.8,61.87,197100.0,43.183,43.2383,42.7541,42.8025,197100.0
2009-08-06 09:35:00,61.86,61.98,61.57,61.61,149400.0,42.7956,42.8786,42.5949,42.6226,149400.0
2009-08-06 09:40:00,61.61,61.71,61.49,61.52,157200.0,42.6226,42.6918,42.5396,42.5604,157200.0
2009-08-06 09:45:00,61.52,61.63,61.39,61.42,146700.0,42.5604,42.6365,42.4704,42.4912,146700.0
2009-08-06 09:50:00,61.42,61.59,61.25,61.27,116900.0,42.4912,42.6088,42.3736,42.3874,116900.0
2009-08-06 09:55:00,61.27,61.42,61.2,61.22,211400.0,42.3874,42.4912,42.339,42.3528,211400.0
2009-08-06 10:00:00,61.21,61.21,61.0,61.13,198800.0,42.3459,42.3459,42.2006,42.2905,198800.0
2009-08-06 10:05:00,61.15,61.19,60.95,61.19,191700.0,42.3044,42.3321,42.166,42.3321,191700.0
2009-08-06 10:10:00,61.19,61.29,61.07,61.19,95900.0,42.3321,42.4012,42.249,42.3321,95900.0
2009-08-06 10:15:00,61.2,61.2,61.05,61.17,119900.0,42.339,42.339,42.2352,42.3182,119900.0
2009-08-06 10:20:00,61.17,61.17,60.99,61.0,110800.0,42.3182,42.3182,42.1937,42.2006,110800.0
2009-08-06 10:25:00,61.0,61.03,60.81,60.82,84200.0,42.2006,42.2214,42.0692,42.0761,84200.0
2009-08-06 10:30:00,60.82,60.83,60.67,60.77,158300.0,42.0761,42.083,41.9723,42.0415,158300.0
2009-08-06 10:35:00,60.77,60.94,60.76,60.9,199700.0,42.0415,42.1591,42.0346,42.1314,199700.0
2009-08-06 10:40:00,60.89,61.13,60.88,61.1,215100.0,42.1245,42.2905,42.1176,42.2698,215100.0
2009-08-06 10:45:00,61.1,61.13,60.92,61.12,103200.0,42.2698,42.2905,42.1453,42.2836,103200.0
2009-08-06 10:50:00,61.12,61.13,61.02,61.05,102600.0,42.2836,42.2905,42.2144,42.2352,102600.0
2009-08-06 10:55:00,61.05,61.07,61.03,61.03,68500.0,42.2352,42.249,42.2214,42.2214,68500.0
2009-08-06 11:00:00,61.04,61.16,61.02,61.08,92600.0,42.2283,42.3113,42.2144,42.256,92600.0
2009-08-06 11:05:00,61.08,61.12,60.99,61.0,82300.0,42.256,42.2836,42.1937,42.2006,82300.0
2009-08-06 11:10:00,61.0,61.05,60.92,61.02,86400.0,42.2006,42.2352,42.1453,42.2144,86400.0
2009-08-06 11:15:00,61.01,61.25,61.01,61.22,68800.0,42.2075,42.3736,42.2075,42.3528,68800.0
2009-08-06 11:20:00,61.24,61.34,61.23,61.25,80000.0,42.3666,42.4358,42.3597,42.3736,80000.0
2009-08-06 11:25:00,61.25,61.29,61.08,61.14,114700.0,42.3736,42.4012,42.256,42.2975,114700.0
2009-08-06 11:30:00,61.14,61.16,61.08,61.15,80100.0,42.2975,42.3113,42.256,42.3044,80100.0
2009-08-06 11:35:00,61.15,61.18,61.1,61.17,58100.0,42.3044,42.3251,42.2698,42.3182,58100.0
2009-08-06 11:40:00,61.17,61.2,61.15,61.17,46100.0,42.3182,42.339,42.3044,42.3182,46100.0
2009-08-06 11:45:00,61.17,61.25,61.15,61.25,97700.0,42.3182,42.3736,42.3044,42.3736,97700.0
2009-08-06 11:50:00,61.25,61.25,61.22,61.23,62800.0,42.3736,42.3736,42.3528,42.3597,62800.0
2009-08-06 11:55:00,61.23,61.23,61.12,61.12,82800.0,42.3597,42.3597,42.2836,42.2836,82800.0
2009-08-06 12:00:00,61.12,61.14,61.04,61.05,58000.0,42.2836,42.2975,42.2283,42.2352,58000.0
2009-08-06 12:05:00,61.06,61.07,60.92,61.03,107000.0,42.2421,42.249,42.1453,42.2214,107000.0
2009-08-06 12:10:00,61.04,61.07,60.92,60.92,71900.0,42.2283,42.249,42.1453,42.1453,71900.0
2009-08-06 12:15:00,60.9,61.01,60.84,60.86,77100.0,42.1314,42.2075,42.0899,42.1038,77100.0
2009-08-06 12:20:00,60.86,60.93,60.81,60.86,75600.0,42.1038,42.1522,42.0692,42.1038,75600.0
2009-08-06 12:25:00,60.85,60.87,60.73,60.73,111000.0,42.0968,42.1107,42.0138,42.0138,111000.0
2009-08-06 12:30:00,60.72,60.79,60.7,60.74,54200.0,42.0069,42.0553,41.9931,42.0207,54200.0
2009-08-06 12:35:00,60.74,60.83,60.7,60.83,84200.0,42.0207,42.083,41.9931,42.083,84200.0
2009-08-06 12:40:00,60.84,60.86,60.74,60.74,54600.0,42.0899,42.1038,42.0207,42.0207,54600.0
2009-08-06 12:45:00,60.75,60.77,60.71,60.76,29100.0,42.0277,42.0415,42.0,42.0346,29100.0
2009-08-06 12:50:00,60.77,60.77,60.64,60.71,99100.0,42.0415,42.0415,41.9516,42.0,99100.0
2009-08-06 12:55:00,60.69,60.78,60.69,60.73,24400.0,41.9861,42.0484,41.9861,42.0138,24400.0
2009-08-06 13:00:00,60.74,60.75,60.65,60.74,51600.0,42.0207,42.0277,41.9585,42.0207,51600.0
2009-08-06 13:05:00,60.75,60.98,60.75,60.95,58200.0,42.0277,42.1868,42.0277,42.166,58200.0
2009-08-06 13:10:00,60.95,61.04,60.95,61.04,37100.0,42.166,42.2283,42.166,42.2283,37100.0
2009-08-06 13:15:00,61.04,61.04,60.94,60.96,25700.0,42.2283,42.2283,42.1591,42.1729,25700.0
2009-08-06 13:20:00,60.97,61.05,60.86,61.03,49800.0,42.1799,42.2352,42.1038,42.2214,49800.0
2009-08-06 13:25:00,61.04,61.04,60.97,60.99,24000.0,42.2283,42.2283,42.1799,42.1937,24000.0
2009-08-06 13:30:00,61.0,61.11,60.99,61.0,48400.0,42.2006,42.2767,42.1937,42.2006,48400.0
2009-08-06 13:35:00,61.0,61.06,60.97,60.98,32700.0,42.2006,42.2421,42.1799,42.1868,32700.0
2009-08-06 13:40:00,60.97,60.97,60.85,60.86,33200.0,42.1799,42.1799,42.0968,42.1038,33200.0
2009-08-06 13:45:00,60.87,60.87,60.8,60.85,61500.0,42.1107,42.1107,42.0622,42.0968,61500.0
2009-08-06 13:50:00,60.84,60.87,60.84,60.86,38600.0,42.0899,42.1107,42.0899,42.1038,38600.0
2009-08-06 13:55:00,60.85,60.88,60.85,60.86,34800.0,42.0968,42.1176,42.0968,42.1038,34800.0
2009-08-06 14:00:00,60.86,60.88,60.75,60.82,171900.0,42.1038,42.1176,42.0277,42.0761,171900.0
2009-08-06 14:05:00,60.82,60.84,60.68,60.71,146400.0,42.0761,42.0899,41.9792,42.0,146400.0
2009-08-06 14:10:00,60.7,60.82,60.69,60.82,65700.0,41.9931,42.0761,41.9861,42.0761,65700.0
2009-08-06 14:15:00,60.82,60.85,60.78,60.81,34300.0,42.0761,42.0968,42.0484,42.0692,34300.0
2009-08-06 14:20:00,60.82,60.82,60.74,60.79,74800.0,42.0761,42.0761,42.0207,42.0553,74800.0
2009-08-06 14:25:00,60.78,60.83,60.78,60.79,81900.0,42.0484,42.083,42.0484,42.0553,81900.0
2009-08-06 14:30:00,60.8,60.82,60.71,60.76,130900.0,42.0622,42.0761,42.0,42.0346,130900.0
2009-08-06 14:35:00,60.77,60.86,60.76,60.79,97600.0,42.0415,42.1038,42.0346,42.0553,97600.0
2009-08-06 14:40:00,60.79,60.84,60.78,60.82,46900.0,42.0553,42.0899,42.0484,42.0761,46900.0
2009-08-06 14:45:00,60.82,60.86,60.74,60.85,53200.0,42.0761,42.1038,42.0207,42.0968,53200.0
2009-08-06 14:50:00,60.86,60.93,60.83,60.89,88300.0,42.1038,42.1522,42.083,42.1245,88300.0
2009-08-06 14:55:00,60.9,60.93,60.81,60.82,107700.0,42.1314,42.1522,42.0692,42.0761,107700.0
2009-08-06 15:00:00,60.81,60.86,60.79,60.86,112200.0,42.0692,42.1038,42.0553,42.1038,112200.0
2009-08-06 15:05:00,60.85,60.92,60.81,60.89,148500.0,42.0968,42.1453,42.0692,42.1245,148500.0
2009-08-06 15:10:00,60.88,60.89,60.88,60.89,42200.0,42.1176,42.1245,42.1176,42.1245,42200.0
2009-08-06 15:15:00,60.88,60.96,60.88,60.95,75100.0,42.1176,42.1729,42.1176,42.166,75100.0
2009-08-06 15:20:00,60.95,61.01,60.91,60.98,54100.0,42.166,42.2075,42.1383,42.1868,54100.0
2009-08-06 15:25:00,60.98,60.98,60.78,60.8,95700.0,42.1868,42.1868,42.0484,42.0622,95700.0
2009-08-06 15:30:00,60.8,60.81,60.75,60.78,135900.0,42.0622,42.0692,42.0277,42.0484,135900.0
2009-08-06 15:35:00,60.78,60.83,60.75,60.8,131800.0,42.0484,42.083,42.0277,42.0622,131800.0
2009-08-06 15:40:00,60.79,60.85,60.75,60.83,184500.0,42.0553,42.0968,42.0277,42.083,184500.0
2009-08-06 15:45:00,60.83,60.85,60.74,60.8,204000.0,42.083,42.0968,42.0207,42.0622,204000.0
2009-08-06 15:50:00,60.81,60.85,60.68,60.71,331800.0,42.0692,42.0968,41.9792,42.0,331800.0
2009-08-06 15:55:00,60.71,60.78,60.65,60.7,407700.0,42.0,42.0484,41.9585,41.9931,407700.0
2009-08-07 09:30:00,61.55,61.59,60.43,60.6,405700.0,42.5811,42.6088,41.8063,41.9239,405700.0
2009-08-07 09:35:00,60.6,60.77,60.35,60.46,343500.0,41.9239,42.0415,41.7509,41.827,343500.0
2009-08-07 09:40:00,60.46,60.6,60.24,60.51,270600.0,41.827,41.9239,41.6748,41.8616,270600.0
2009-08-07 09:45:00,60.49,60.56,60.39,60.39,127200.0,41.8478,41.8962,41.7786,41.7786,127200.0
2009-08-07 09:50:00,60.4,60.44,60.25,60.3,137000.0,41.7855,41.8132,41.6818,41.7163,137000.0
2009-08-07 09:55:00,60.3,60.47,60.24,60.31,143400.0,41.7163,41.8339,41.6748,41.7233,143400.0
2009-08-07 10:00:00,60.3,60.4,60.25,60.3,129700.0,41.7163,41.7855,41.6818,41.7163,129700.0
2009-08-07 10:05:00,60.29,60.36,60.25,60.27,113400.0,41.7094,41.7579,41.6818,41.6956,113400.0
2009-08-07 10:10:00,60.27,60.39,60.15,60.2,151300.0,41.6956,41.7786,41.6126,41.6472,151300.0
2009-08-07 10:15:00,60.19,60.28,60.13,60.15,246900.0,41.6402,41.7025,41.5987,41.6126,246900.0
2009-08-07 10:20:00,60.18,60.2,60.06,60.07,158800.0,41.6333,41.6472,41.5503,41.5572,158800.0
2009-08-07 10:25:00,60.08,60.13,59.97,59.99,147900.0,41.5641,41.5987,41.488,41.5019,147900.0
2009-08-07 10:30:00,60.0,60.3,59.99,60.29,148700.0,41.5088,41.7163,41.5019,41.7094,148700.0
2009-08-07 10:35:00,60.28,60.56,60.27,60.55,152900.0,41.7025,41.8962,41.6956,41.8893,152900.0
2009-08-07 10:40:00,60.55,60.64,60.49,60.59,108600.0,41.8893,41.9516,41.8478,41.917,108600.0
2009-08-07 10:45:00,60.58,60.7,60.46,60.54,117400.0,41.91,41.9931,41.827,41.8824,117400.0
2009-08-07 10:50:00,60.52,60.65,60.49,60.65,64600.0,41.8685,41.9585,41.8478,41.9585,64600.0
2009-08-07 10:55:00,60.65,60.77,60.58,60.77,100700.0,41.9585,42.0415,41.91,42.0415,100700.0
2009-08-07 11:00:00,60.77,60.77,60.71,60.77,69100.0,42.0415,42.0415,42.0,42.0415,69100.0
2009-08-07 11:05:00,60.77,60.77,60.6,60.71,85400.0,42.0415,42.0415,41.9239,42.0,85400.0
2009-08-07 11:10:00,60.72,60.84,60.72,60.8,110100.0,42.0069,42.0899,42.0069,42.0622,110100.0
2009-08-07 11:15:00,60.82,60.82,60.7,60.81,93500.0,42.0761,42.0761,41.9931,42.0692,93500.0
2009-08-07 11:20:00,60.81,60.81,60.77,60.79,77300.0,42.0692,42.0692,42.0415,42.0553,77300.0
2009-08-07 11:25:00,60.78,60.82,60.77,60.77,67500.0,42.0484,42.0761,42.0415,42.0415,67500.0
2009-08-07 11:30:00,60.77,60.8,60.73,60.8,71700.0,42.0415,42.0622,42.0138,42.0622,71700.0
2009-08-07 11:35:00,60.79,60.8,60.78,60.8,46000.0,42.0553,42.0622,42.0484,42.0622,46000.0
2009-08-07 11:40:00,60.79,60.81,60.6,60.61,122000.0,42.0553,42.0692,41.9239,41.9308,122000.0
2009-08-07 11:45:00,60.63,60.63,60.53,60.54,53600.0,41.9446,41.9446,41.8755,41.8824,53600.0
2009-08-07 11:50:00,60.54,60.7,60.53,60.7,65400.0,41.8824,41.9931,41.8755,41.9931,65400.0
2009-08-07 11:55:00,60.7,60.76,60.7,60.71,56100.0,41.9931,42.0346,41.9931,42.0,56100.0
2009-08-07 12:00:00,60.71,60.75,60.69,60.72,18700.0,42.0,42.0277,41.9861,42.0069,18700.0
2009-08-07 12:05:00,60.72,60.73,60.63,60.64,68600.0,42.0069,42.0138,41.9446,41.9516,68600.0
2009-08-07 12:10:00,60.64,60.65,60.59,60.59,47800.0,41.9516,41.9585,41.917,41.917,47800.0
2009-08-07 12:15:00,60.59,60.65,60.54,60.6,94800.0,41.917,41.9585,41.8824,41.9239,94800.0
2009-08-07 12:20:00,60.6,60.73,60.58,60.72,62900.0,41.9239,42.0138,41.91,42.0069,62900.0
2009-08-07 12:25:00,60.72,60.78,60.71,60.77,84800.0,42.0069,42.0484,42.0,42.0415,84800.0
2009-08-07 12:30:00,60.77,60.85,60.76,60.79,80900.0,42.0415,42.0968,42.0346,42.0553,80900.0
2009-08-07 12:35:00,60.78,60.95,60.78,60.91,80700.0,42.0484,42.166,42.0484,42.1383,80700.0
2009-08-07 12:40:00,60.91,60.99,60.89,60.98,50000.0,42.1383,42.1937,42.1245,42.1868,50000.0
2009-08-07 12:45:00,60.99,60.99,60.85,60.86,67600.0,42.1937,42.1937,42.0968,42.1038,67600.0
2009-08-07 12:50:00,60.87,60.94,60.87,60.92,55700.0,42.1107,42.1591,42.1107,42.1453,55700.0
2009-08-07 12:55:00,60.92,60.93,60.83,60.88,52100.0,42.1453,42.1522,42.083,42.1176,52100.0
2009-08-07 13:00:00,60.89,60.96,60.83,60.88,64200.0,42.1245,42.1729,42.083,42.1176,64200.0
2009-08-07 13:05:00,60.88,60.91,60.85,60.88,59900.0,42.1176,42.1383,42.0968,42.1176,59900.0
2009-08-07 13:10:00,60.87,60.91,60.85,60.88,45200.0,42.1107,42.1383,42.0968,42.1176,45200.0
2009-08-07 13:15:00,60.9,60.9,60.87,60.9,38200.0,42.1314,42.1314,42.1107,42.1314,38200.0
2009-08-07 13:20:00,60.9,60.9,60.85,60.89,45400.0,42.1314,42.1314,42.0968,42.1245,45400.0
2009-08-07 13:25:00,60.9,60.93,60.85,60.91,139700.0,42.1314,42.1522,42.0968,42.1383,139700.0
2009-08-07 13:30:00,60.91,60.99,60.9,60.95,42500.0,42.1383,42.1937,42.1314,42.166,42500.0
2009-08-07 13:35:00,60.95,61.0,60.94,61.0,49900.0,42.166,42.2006,42.1591,42.2006,49900.0
2009-08-07 13:40:00,61.0,61.0,60.9,60.97,48100.0,42.2006,42.2006,42.1314,42.1799,48100.0
2009-08-07 13:45:00,60.97,61.0,60.97,61.0,23300.0,42.1799,42.2006,42.1799,42.2006,23300.0
2009-08-07 13:50:00,61.0,61.0,60.87,60.9,57400.0,42.2006,42.2006,42.1107,42.1314,57400.0
2009-08-07 13:55:00,60.9,60.9,60.83,60.87,34200.0,42.1314,42.1314,42.083,42.1107,34200.0
2009-08-07 14:00:00,60.87,60.87,60.78,60.85,62600.0,42.1107,42.1107,42.0484,42.0968,62600.0
2009-08-07 14:05:00,60.85,60.87,60.79,60.84,51200.0,42.0968,42.1107,42.0553,42.0899,51200.0
2009-08-07 14:10:00,60.85,60.85,60.76,60.78,49500.0,42.0968,42.0968,42.0346,42.0484,49500.0
2009-08-07 14:15:00,60.78,60.8,60.78,60.8,27100.0,42.0484,42.0622,42.0484,42.0622,27100.0
2009-08-07 14:20:00,60.8,60.81,60.74,60.74,41400.0,42.0622,42.0692,42.0207,42.0207,41400.0
2009-08-07 14:25:00,60.74,60.75,60.66,60.69,29500.0,42.0207,42.0277,41.9654,41.9861,29500.0
2009-08-07 14:30:00,60.69,60.72,60.59,60.59,62300.0,41.9861,42.0069,41.917,41.917,62300.0
2009-08-07 14:35:00,60.6,60.65,60.58,60.6,66400.0,41.9239,41.9585,41.91,41.9239,66400.0
2009-08-07 14:40:00,60.61,60.63,60.59,60.59,39200.0,41.9308,41.9446,41.917,41.917,39200.0
2009-08-07 14:45:00,60.6,60.62,60.56,60.62,37000.0,41.9239,41.9377,41.8962,41.9377,37000.0
2009-08-07 14:50:00,60.61,60.63,60.5,60.6,115000.0,41.9308,41.9446,41.8547,41.9239,115000.0
2009-08-07 14:55:00,60.6,60.61,60.49,60.53,63200.0,41.9239,41.9308,41.8478,41.8755,63200.0
2009-08-07 15:00:00,60.53,60.53,60.42,60.51,195700.0,41.8755,41.8755,41.7994,41.8616,195700.0
2009-08-07 15:05:00,60.51,60.55,60.43,60.51,128600.0,41.8616,41.8893,41.8063,41.8616,128600.0
2009-08-07 15:10:00,60.52,60.55,60.46,60.54,81000.0,41.8685,41.8893,41.827,41.8824,81000.0
2009-08-07 15:15:00,60.54,60.6,60.51,60.58,109600.0,41.8824,41.9239,41.8616,41.91,109600.0
2009-08-07 15:20:00,60.58,60.59,60.45,60.55,125100.0,41.91,41.917,41.8201,41.8893,125100.0
2009-08-07 15:25:00,60.55,60.57,60.49,60.52,80700.0,41.8893,41.9031,41.8478,41.8685,80700.0
2009-08-07 15:30:00,60.52,60.54,60.42,60.51,89800.0,41.8685,41.8824,41.7994,41.8616,89800.0
2009-08-07 15:35:00,60.51,60.55,60.48,60.55,80700.0,41.8616,41.8893,41.8409,41.8893,80700.0
2009-08-07 15:40:00,60.55,60.55,60.5,60.5,105600.0,41.8893,41.8893,41.8547,41.8547,105600.0
2009-08-07 15:45:00,60.5,60.51,60.4,60.45,91100.0,41.8547,41.8616,41.7855,41.8201,91100.0
2009-08-07 15:50:00,60.45,60.58,60.45,60.55,258200.0,41.8201,41.91,41.8201,41.8893,258200.0
2009-08-07 15:55:00,60.55,60.61,60.47,60.53,283100.0,41.8893,41.9308,41.8339,41.8755,283100.0
2009-08-10 09:30:00,60.47,60.48,60.09,60.24,112200.0,41.8339,41.8409,41.5711,41.6748,112200.0
2009-08-10 09:35:00,60.29,60.36,60.19,60.29,54600.0,41.7094,41.7579,41.6402,41.7094,54600.0
2009-08-10 09:40:00,60.28,60.32,60.18,60.32,51400.0,41.7025,41.7302,41.6333,41.7302,51400.0
2009-08-10 09:45:00,60.32,60.44,60.26,60.29,54200.0,41.7302,41.8132,41.6887,41.7094,54200.0
2009-08-10 09:50:00,60.28,60.57,60.14,60.5,82600.0,41.7025,41.9031,41.6057,41.8547,82600.0
2009-08-10 09:55:00,60.47,60.62,60.46,60.62,110000.0,41.8339,41.9377,41.827,41.9377,110000.0
2009-08-10 10:00:00,60.62,60.63,60.3,60.32,94100.0,41.9377,41.9446,41.7163,41.7302,94100.0
2009-08-10 10:05:00,60.3,60.5,60.3,60.5,91700.0,41.7163,41.8547,41.7163,41.8547,91700.0
2009-08-10 10:10:00,60.5,60.55,60.31,60.31,51700.0,41.8547,41.8893,41.7233,41.7233,51700.0
2009-08-10 10:15:00,60.31,60.32,60.22,60.25,42500.0,41.7233,41.7302,41.661,41.6818,42500.0
2009-08-10 10:20:00,60.24,60.3,60.22,60.26,34100.0,41.6748,41.7163,41.661,41.6887,34100.0
2009-08-10 10:25:00,60.26,60.26,60.17,60.2,44100.0,41.6887,41.6887,41.6264,41.6472,44100.0
2009-08-10 10:30:00,60.21,60.24,60.18,60.19,62900.0,41.6541,41.6748,41.6333,41.6402,62900.0
2009-08-10 10:35:00,60.18,60.18,59.97,59.99,145800.0,41.6333,41.6333,41.488,41.5019,145800.0
2009-08-10 10:40:00,59.98,60.03,59.88,60.03,297000.0,41.495,41.5296,41.4258,41.5296,297000.0
2009-08-10 10:45:00,60.03,60.11,59.99,59.99,71100.0,41.5296,41.5849,41.5019,41.5019,71100.0
2009-08-10 10:50:00,59.98,59.98,59.83,59.85,124100.0,41.495,41.495,41.3912,41.405,124100.0
2009-08-10 10:55:00,59.85,59.93,59.83,59.86,40700.0,41.405,41.4604,41.3912,41.4119,40700.0
2009-08-10 11:00:00,59.85,59.89,59.81,59.86,67500.0,41.405,41.4327,41.3774,41.4119,67500.0
2009-08-10 11:05:00,59.86,59.86,59.79,59.86,97000.0,41.4119,41.4119,41.3635,41.4119,97000.0
2009-08-10 11:10:00,59.85,60.01,59.85,59.99,67200.0,41.405,41.5157,41.405,41.5019,67200.0
2009-08-10 11:15:00,59.98,60.0,59.92,59.99,46100.0,41.495,41.5088,41.4535,41.5019,46100.0
2009-08-10 11:20:00,59.97,60.02,59.9,60.0,58600.0,41.488,41.5226,41.4396,41.5088,58600.0
2009-08-10 11:25:00,60.0,60.08,59.91,59.94,63300.0,41.5088,41.5641,41.4465,41.4673,63300.0
2009-08-10 11:30:00,59.94,60.04,59.93,60.03,27100.0,41.4673,41.5365,41.4604,41.5296,27100.0
2009-08-10 11:35:00,60.03,60.17,60.01,60.14,67400.0,41.5296,41.6264,41.5157,41.6057,67400.0
2009-08-10 11:40:00,60.16,60.16,60.05,60.06,32100.0,41.6195,41.6195,41.5434,41.5503,32100.0
2009-08-10 11:45:00,60.05,60.07,60.01,60.06,83200.0,41.5434,41.5572,41.5157,41.5503,83200.0
2009-08-10 11:50:00,60.07,60.13,60.06,60.08,34500.0,41.5572,41.5987,41.5503,41.5641,34500.0
2009-08-10 11:55:00,60.09,60.1,60.05,60.09,35600.0,41.5711,41.578,41.5434,41.5711,35600.0
2009-08-10 12:00:00,60.09,60.15,60.08,60.13,53500.0,41.5711,41.6126,41.5641,41.5987,53500.0
2009-08-10 12:05:00,60.12,60.14,60.07,60.09,29600.0,41.5918,41.6057,41.5572,41.5711,29600.0
2009-08-10 12:10:00,60.08,60.09,60.04,60.05,16100.0,41.5641,41.5711,41.5365,41.5434,16100.0
2009-08-10 12:15:00,60.05,60.08,60.04,60.05,26200.0,41.5434,41.5641,41.5365,41.5434,26200.0
2009-08-10 12:20:00,60.05,60.1,60.04,60.06,38000.0,41.5434,41.578,41.5365,41.5503,38000.0
2009-08-10 12:25:00,60.06,60.1,60.02,60.03,45300.0,41.5503,41.578,41.5226,41.5296,45300.0
2009-08-10 12:30:00,60.02,60.1,60.0,60.08,73800.0,41.5226,41.578,41.5088,41.5641,73800.0
2009-08-10 12:35:00,60.09,60.09,60.0,60.02,31700.0,41.5711,41.5711,41.5088,41.5226,31700.0
2009-08-10 12:40:00,60.02,60.1,60.0,60.04,71600.0,41.5226,41.578,41.5088,41.5365,71600.0
2009-08-10 12:45:00,60.06,60.12,60.02,60.08,62500.0,41.5503,41.5918,41.5226,41.5641,62500.0
2009-08-10 12:50:00,60.08,60.13,60.05,60.13,60800.0,41.5641,41.5987,41.5434,41.5987,60800.0
2009-08-10 12:55:00,60.13,60.21,60.12,60.21,57900.0,41.5987,41.6541,41.5918,41.6541,57900.0
2009-08-10 13:00:00,60.21,60.25,60.14,60.22,102400.0,41.6541,41.6818,41.6057,41.661,102400.0
2009-08-10 13:05:00,60.22,60.26,60.1,60.1,40900.0,41.661,41.6887,41.578,41.578,40900.0
2009-08-10 13:10:00,60.1,60.18,60.08,60.17,55500.0,41.578,41.6333,41.5641,41.6264,55500.0
2009-08-10 13:15:00,60.17,60.26,60.16,60.24,41400.0,41.6264,41.6887,41.6195,41.6748,41400.0
2009-08-10 13:20:00,60.23,60.29,60.2,60.23,47300.0,41.6679,41.7094,41.6472,41.6679,47300.0
2009-08-10 13:25:00,60.22,60.23,60.16,60.22,28900.0,41.661,41.6679,41.6195,41.661,28900.0
2009-08-10 13:30:00,60.21,60.21,60.18,60.18,31400.0,41.6541,41.6541,41.6333,41.6333,31400.0
2009-08-10 13:35:00,60.19,60.19,60.18,60.19,22800.0,41.6402,41.6402,41.6333,41.6402,22800.0
2009-08-10 13:40:00,60.19,60.23,60.18,60.23,29000.0,41.6402,41.6679,41.6333,41.6679,29000.0
2009-08-10 13:45:00,60.22,60.27,60.22,60.26,30200.0,41.661,41.6956,41.661,41.6887,30200.0
2009-08-10 13:50:00,60.27,60.34,60.26,60.34,40600.0,41.6956,41.744,41.6887,41.744,40600.0
2009-08-10 13:55:00,60.34,60.42,60.33,60.4,38800.0,41.744,41.7994,41.7371,41.7855,38800.0
2009-08-10 14:00:00,60.4,60.42,60.39,60.4,65400.0,41.7855,41.7994,41.7786,41.7855,65400.0
2009-08-10 14:05:00,60.4,60.42,60.38,60.4,56600.0,41.7855,41.7994,41.7717,41.7855,56600.0
2009-08-10 14:10:00,60.41,60.41,60.34,60.37,96300.0,41.7924,41.7924,41.744,41.7648,96300.0
2009-08-10 14:15:00,60.36,60.37,60.18,60.19,76500.0,41.7579,41.7648,41.6333,41.6402,76500.0
2009-08-10 14:20:00,60.18,60.31,60.18,60.3,62300.0,41.6333,41.7233,41.6333,41.7163,62300.0
2009-08-10 14:25:00,60.3,60.33,60.29,60.32,50400.0,41.7163,41.7371,41.7094,41.7302,50400.0
2009-08-10 14:30:00,60.31,60.33,60.26,60.29,61400.0,41.7233,41.7371,41.6887,41.7094,61400.0
2009-08-10 14:35:00,60.29,60.32,60.26,60.27,54200.0,41.7094,41.7302,41.6887,41.6956,54200.0
2009-08-10 14:40:00,60.27,60.4,60.26,60.4,40600.0,41.6956,41.7855,41.6887,41.7855,40600.0
2009-08-10 14:45:00,60.39,60.42,60.36,60.37,75200.0,41.7786,41.7994,41.7579,41.7648,75200.0
2009-08-10 14:50:00,60.37,60.38,60.33,60.36,51000.0,41.7648,41.7717,41.7371,41.7579,51000.0
2009-08-10 14:55:00,60.36,60.44,60.35,60.39,60200.0,41.7579,41.8132,41.7509,41.7786,60200.0
2009-08-10 15:00:00,60.4,60.52,60.4,60.48,72400.0,41.7855,41.8685,41.7855,41.8409,72400.0
2009-08-10 15:05:00,60.48,60.58,60.48,60.57,90800.0,41.8409,41.91,41.8409,41.9031,90800.0
2009-08-10 15:10:00,60.57,60.57,60.52,60.55,48100.0,41.9031,41.9031,41.8685,41.8893,48100.0
2009-08-10 15:15:00,60.56,60.58,60.49,60.55,91200.0,41.8962,41.91,41.8478,41.8893,91200.0
2009-08-10 15:20:00,60.56,60.67,60.49,60.67,150700.0,41.8962,41.9723,41.8478,41.9723,150700.0
2009-08-10 15:25:00,60.66,60.72,60.65,60.72,104600.0,41.9654,42.0069,41.9585,42.0069,104600.0
2009-08-10 15:30:00,60.73,60.84,60.73,60.84,192100.0,42.0138,42.0899,42.0138,42.0899,192100.0
2009-08-10 15:35:00,60.84,61.03,60.83,60.97,187000.0,42.0899,42.2214,42.083,42.1799,187000.0
2009-08-10 15:40:00,60.97,61.08,60.88,61.08,199100.0,42.1799,42.256,42.1176,42.256,199100.0
2009-08-10 15:45:00,61.07,61.1,61.0,61.08,150200.0,42.249,42.2698,42.2006,42.256,150200.0
2009-08-10 15:50:00,61.08,61.26,61.0,61.26,383500.0,42.256,42.3805,42.2006,42.3805,383500.0
2009-08-10 15:55:00,61.26,61.33,61.22,61.24,493000.0,42.3805,42.4289,42.3528,42.3666,493000.0
2009-08-11 09:30:00,61.13,61.55,61.0,61.38,279100.0,42.2905,42.5811,42.2006,42.4635,279100.0
2009-08-11 09:35:00,61.39,61.54,61.38,61.44,100400.0,42.4704,42.5742,42.4635,42.505,100400.0
2009-08-11 09:40:00,61.42,61.54,61.15,61.16,113700.0,42.4912,42.5742,42.3044,42.3113,113700.0
2009-08-11 09:45:00,61.15,61.29,60.84,60.91,123500.0,42.3044,42.4012,42.0899,42.1383,123500.0
2009-08-11 09:50:00,60.91,60.94,60.7,60.94,110600.0,42.1383,42.1591,41.9931,42.1591,110600.0
2009-08-11 09:55:00,60.96,61.05,60.88,61.02,102000.0,42.1729,42.2352,42.1176,42.2144,102000.0
2009-08-11 10:00:00,61.02,61.29,60.89,61.03,312500.0,42.2144,42.4012,42.1245,42.2214,312500.0
2009-08-11 10:05:00,61.0,61.0,60.77,60.81,150200.0,42.2006,42.2006,42.0415,42.0692,150200.0
2009-08-11 10:10:00,60.82,60.95,60.77,60.77,79000.0,42.0761,42.166,42.0415,42.0415,79000.0
2009-08-11 10:15:00,60.79,60.79,60.55,60.6,82700.0,42.0553,42.0553,41.8893,41.9239,82700.0
2009-08-11 10:20:00,60.6,60.8,60.46,60.53,103000.0,41.9239,42.0622,41.827,41.8755,103000.0
2009-08-11 10:25:00,60.52,60.81,60.5,60.81,130500.0,41.8685,42.0692,41.8547,42.0692,130500.0
2009-08-11 10:30:00,60.8,60.8,60.67,60.72,40800.0,42.0622,42.0622,41.9723,42.0069,40800.0
2009-08-11 10:35:00,60.72,60.74,60.55,60.61,56000.0,42.0069,42.0207,41.8893,41.9308,56000.0
2009-08-11 10:40:00,60.6,60.69,60.57,60.59,25200.0,41.9239,41.9861,41.9031,41.917,25200.0
2009-08-11 10:45:00,60.58,60.64,60.57,60.64,43200.0,41.91,41.9516,41.9031,41.9516,43200.0
2009-08-11 10:50:00,60.66,60.85,60.66,60.81,50100.0,41.9654,42.0968,41.9654,42.0692,50100.0
2009-08-11 10:55:00,60.82,60.88,60.81,60.87,52000.0,42.0761,42.1176,42.0692,42.1107,52000.0
2009-08-11 11:00:00,60.86,60.86,60.81,60.85,38900.0,42.1038,42.1038,42.0692,42.0968,38900.0
2009-08-11 11:05:00,60.85,61.0,60.85,60.96,58200.0,42.0968,42.2006,42.0968,42.1729,58200.0
2009-08-11 11:10:00,60.96,61.01,60.9,60.91,113800.0,42.1729,42.2075,42.1314,42.1383,113800.0
2009-08-11 11:15:00,60.92,60.99,60.89,60.95,88300.0,42.1453,42.1937,42.1245,42.166,88300.0
2009-08-11 11:20:00,60.95,60.96,60.88,60.9,62400.0,42.166,42.1729,42.1176,42.1314,62400.0
2009-08-11 11:25:00,60.91,60.97,60.88,60.92,52200.0,42.1383,42.1799,42.1176,42.1453,52200.0
2009-08-11 11:30:00,60.92,60.92,60.84,60.89,19300.0,42.1453,42.1453,42.0899,42.1245,19300.0
2009-08-11 11:35:00,60.87,61.01,60.63,60.67,501200.0,42.1107,42.2075,41.9446,41.9723,501200.0
2009-08-11 11:40:00,60.66,62.26,60.63,61.94,1145600.0,41.9654,43.0723,41.9446,42.8509,1145600.0
2009-08-11 11:45:00,61.96,62.37,61.76,61.9,778400.0,42.8648,43.1484,42.7264,42.8232,778400.0
2009-08-11 11:50:00,61.95,61.98,61.19,61.47,676200.0,42.8578,42.8786,42.3321,42.5258,676200.0
2009-08-11 11:55:00,61.48,61.72,61.31,61.65,274600.0,42.5327,42.6987,42.4151,42.6503,274600.0
2009-08-11 12:00:00,61.65,62.49,61.6,62.43,646100.0,42.6503,43.2314,42.6157,43.1899,646100.0
2009-08-11 12:05:00,62.42,62.85,62.38,62.56,677000.0,43.183,43.4805,43.1553,43.2798,677000.0
2009-08-11 12:10:00,62.56,62.6,62.18,62.38,367300.0,43.2798,43.3075,43.017,43.1553,367300.0
2009-08-11 12:15:00,62.38,62.7,62.27,62.47,525400.0,43.1553,43.3767,43.0792,43.2176,525400.0
2009-08-11 12:20:00,62.48,62.5,62.26,62.31,356300.0,43.2245,43.2383,43.0723,43.1069,356300.0
2009-08-11 12:25:00,62.31,62.55,62.3,62.36,170500.0,43.1069,43.2729,43.1,43.1415,170500.0
2009-08-11 12:30:00,62.36,62.67,62.3,62.61,183300.0,43.1415,43.3559,43.1,43.3144,183300.0
2009-08-11 12:35:00,62.6,62.96,62.54,62.82,239300.0,43.3075,43.5566,43.266,43.4597,239300.0
2009-08-11 12:40:00,62.81,62.82,62.37,62.56,199200.0,43.4528,43.4597,43.1484,43.2798,199200.0
2009-08-11 12:45:00,62.54,62.64,62.42,62.5,142100.0,43.266,43.3352,43.183,43.2383,142100.0
2009-08-11 12:50:00,62.51,62.64,62.5,62.57,357100.0,43.2452,43.3352,43.2383,43.2868,357100.0
2009-08-11 12:55:00,62.59,62.59,62.5,62.51,63900.0,43.3006,43.3006,43.2383,43.2452,63900.0
2009-08-11 13:00:00,62.51,62.51,62.12,62.31,314000.0,43.2452,43.2452,42.9754,43.1069,314000.0
2009-08-11 13:05:00,62.3,62.31,62.15,62.17,94100.0,43.1,43.1069,42.9962,43.01,94100.0
2009-08-11 13:10:00,62.15,62.29,62.09,62.11,103000.0,42.9962,43.0931,42.9547,42.9685,103000.0
2009-08-11 13:15:00,62.1,62.16,62.01,62.01,96200.0,42.9616,43.0031,42.8993,42.8993,96200.0
2009-08-11 13:20:00,62.01,62.05,61.89,61.92,179300.0,42.8993,42.927,42.8163,42.8371,179300.0
2009-08-11 13:25:00,61.93,61.95,61.42,61.44,289800.0,42.844,42.8578,42.4912,42.505,289800.0
2009-08-11 13:30:00,61.44,61.81,61.43,61.8,148200.0,42.505,42.761,42.4981,42.7541,148200.0
2009-08-11 13:35:00,61.79,61.87,61.78,61.8,84000.0,42.7471,42.8025,42.7402,42.7541,84000.0
2009-08-11 13:40:00,61.8,62.01,61.78,62.0,67300.0,42.7541,42.8993,42.7402,42.8924,67300.0
2009-08-11 13:45:00,62.0,62.0,61.79,61.92,58100.0,42.8924,42.8924,42.7471,42.8371,58100.0
2009-08-11 13:50:00,61.92,62.0,61.91,61.92,50100.0,42.8371,42.8924,42.8302,42.8371,50100.0
2009-08-11 13:55:00,61.92,62.03,61.86,61.86,84300.0,42.8371,42.9132,42.7956,42.7956,84300.0
2009-08-11 14:00:00,61.87,62.02,61.87,61.99,175800.0,42.8025,42.9063,42.8025,42.8855,175800.0
2009-08-11 14:05:00,62.0,62.07,61.98,62.0,148400.0,42.8924,42.9409,42.8786,42.8924,148400.0
2009-08-11 14:10:00,61.99,62.11,61.95,62.03,95700.0,42.8855,42.9685,42.8578,42.9132,95700.0
2009-08-11 14:15:00,62.04,62.13,62.03,62.09,41200.0,42.9201,42.9824,42.9132,42.9547,41200.0
2009-08-11 14:20:00,62.08,62.2,62.07,62.1,98600.0,42.9478,43.0308,42.9409,42.9616,98600.0
2009-08-11 14:25:00,62.1,62.12,61.94,61.99,48900.0,42.9616,42.9754,42.8509,42.8855,48900.0
2009-08-11 14:30:00,61.99,62.05,61.92,62.04,62900.0,42.8855,42.927,42.8371,42.9201,62900.0
2009-08-11 14:35:00,62.06,62.13,62.01,62.09,28800.0,42.9339,42.9824,42.8993,42.9547,28800.0
2009-08-11 14:40:00,62.1,62.12,62.04,62.04,44400.0,42.9616,42.9754,42.9201,42.9201,44400.0
2009-08-11 14:45:00,62.04,62.05,61.94,61.95,48000.0,42.9201,42.927,42.8509,42.8578,48000.0
2009-08-11 14:50:00,61.95,62.07,61.95,62.04,97200.0,42.8578,42.9409,42.8578,42.9201,97200.0
2009-08-11 14:55:00,62.03,62.16,62.0,62.16,114000.0,42.9132,43.0031,42.8924,43.0031,114000.0
2009-08-11 15:00:00,62.16,62.26,62.11,62.25,184800.0,43.0031,43.0723,42.9685,43.0654,184800.0
2009-08-11 15:05:00,62.25,62.41,62.18,62.35,139800.0,43.0654,43.1761,43.017,43.1346,139800.0
2009-08-11 15:10:00,62.35,62.38,62.26,62.35,97300.0,43.1346,43.1553,43.0723,43.1346,97300.0
2009-08-11 15:15:00,62.35,62.35,62.19,62.28,50200.0,43.1346,43.1346,43.0239,43.0861,50200.0
2009-08-11 15:20:00,62.28,62.49,62.21,62.47,117100.0,43.0861,43.2314,43.0377,43.2176,117100.0
2009-08-11 15:25:00,62.46,62.58,62.45,62.53,110200.0,43.2107,43.2937,43.2037,43.2591,110200.0
2009-08-11 15:30:00,62.52,62.83,62.48,62.75,300100.0,43.2522,43.4666,43.2245,43.4113,300100.0
2009-08-11 15:35:00,62.73,62.98,62.72,62.9,209500.0,43.3974,43.5704,43.3905,43.5151,209500.0
2009-08-11 15:40:00,62.89,62.98,62.52,62.9,151800.0,43.5081,43.5704,43.2522,43.5151,151800.0
2009-08-11 15:45:00,62.9,62.94,62.79,62.89,253100.0,43.5151,43.5427,43.439,43.5081,253100.0
2009-08-11 15:50:00,62.89,62.9,62.77,62.88,342700.0,43.5081,43.5151,43.4251,43.5012,342700.0
2009-08-11 15:55:00,62.87,62.95,62.66,62.82,503400.0,43.4943,43.5496,43.349,43.4597,503400.0
2009-08-12 09:30:00,62.71,62.75,61.77,61.99,311100.0,43.3836,43.4113,42.7333,42.8855,311100.0
2009-08-12 09:35:00,62.0,62.1,61.93,62.01,197300.0,42.8924,42.9616,42.844,42.8993,197300.0
2009-08-12 09:40:00,62.0,62.41,62.0,62.4,111500.0,42.8924,43.1761,42.8924,43.1691,111500.0
2009-08-12 09:45:00,62.38,62.53,62.07,62.28,182100.0,43.1553,43.2591,42.9409,43.0861,182100.0
2009-08-12 09:50:00,62.19,62.62,62.19,62.48,207100.0,43.0239,43.3213,43.0239,43.2245,207100.0
2009-08-12 09:55:00,62.51,62.62,62.37,62.62,139200.0,43.2452,43.3213,43.1484,43.3213,139200.0
2009-08-12 10:00:00,62.62,62.8,62.54,62.58,188300.0,43.3213,43.4459,43.266,43.2937,188300.0
2009-08-12 10:05:00,62.56,62.66,62.28,62.29,145600.0,43.2798,43.349,43.0861,43.0931,145600.0
2009-08-12 10:10:00,62.3,62.44,62.28,62.42,129100.0,43.1,43.1968,43.0861,43.183,129100.0
2009-08-12 10:15:00,62.43,62.52,62.39,62.4,67600.0,43.1899,43.2522,43.1622,43.1691,67600.0
2009-08-12 10:20:00,62.42,62.53,62.41,62.49,112600.0,43.183,43.2591,43.1761,43.2314,112600.0
2009-08-12 10:25:00,62.49,62.5,62.3,62.33,81100.0,43.2314,43.2383,43.1,43.1207,81100.0
2009-08-12 10:30:00,62.33,62.35,62.22,62.33,102600.0,43.1207,43.1346,43.0446,43.1207,102600.0
2009-08-12 10:35:00,62.33,62.34,62.04,62.06,92100.0,43.1207,43.1276,42.9201,42.9339,92100.0
2009-08-12 10:40:00,62.06,62.33,62.02,62.27,84700.0,42.9339,43.1207,42.9063,43.0792,84700.0
2009-08-12 10:45:00,62.26,62.3,62.21,62.29,43100.0,43.0723,43.1,43.0377,43.0931,43100.0
2009-08-12 10:50:00,62.29,62.3,62.12,62.15,58300.0,43.0931,43.1,42.9754,42.9962,58300.0
2009-08-12 10:55:00,62.15,62.42,62.15,62.39,83700.0,42.9962,43.183,42.9962,43.1622,83700.0
2009-08-12 11:00:00,62.41,62.5,62.37,62.47,205700.0,43.1761,43.2383,43.1484,43.2176,205700.0
2009-08-12 11:05:00,62.47,62.47,62.1,62.24,191900.0,43.2176,43.2176,42.9616,43.0585,191900.0
2009-08-12 11:10:00,62.24,62.35,62.21,62.25,39900.0,43.0585,43.1346,43.0377,43.0654,39900.0
2009-08-12 11:15:00,62.25,62.25,62.16,62.22,47300.0,43.0654,43.0654,43.0031,43.0446,47300.0
2009-08-12 11:20:00,62.21,62.25,62.15,62.23,80700.0,43.0377,43.0654,42.9962,43.0515,80700.0
2009-08-12 11:25:00,62.23,62.25,62.23,62.24,28000.0,43.0515,43.0654,43.0515,43.0585,28000.0
2009-08-12 11:30:00,62.24,62.26,62.14,62.14,65700.0,43.0585,43.0723,42.9893,42.9893,65700.0
2009-08-12 11:35:00,62.14,62.31,62.14,62.31,28800.0,42.9893,43.1069,42.9893,43.1069,28800.0
2009-08-12 11:40:00,62.31,62.31,62.2,62.3,56400.0,43.1069,43.1069,43.0308,43.1,56400.0
2009-08-12 11:45:00,62.29,62.36,62.27,62.32,208500.0,43.0931,43.1415,43.0792,43.1138,208500.0
2009-08-12 11:50:00,62.31,62.37,62.27,62.32,45300.0,43.1069,43.1484,43.0792,43.1138,45300.0
2009-08-12 11:55:00,62.31,62.37,62.29,62.35,48700.0,43.1069,43.1484,43.0931,43.1346,48700.0
2009-08-12 12:00:00,62.34,62.47,62.32,62.42,80800.0,43.1276,43.2176,43.1138,43.183,80800.0
2009-08-12 12:05:00,62.41,62.42,62.35,62.35,78500.0,43.1761,43.183,43.1346,43.1346,78500.0
2009-08-12 12:10:00,62.35,62.44,62.35,62.42,51500.0,43.1346,43.1968,43.1346,43.183,51500.0
2009-08-12 12:15:00,62.42,62.45,62.4,62.41,17800.0,43.183,43.2037,43.1691,43.1761,17800.0
2009-08-12 12:20:00,62.41,62.51,62.41,62.49,85200.0,43.1761,43.2452,43.1761,43.2314,85200.0
2009-08-12 12:25:00,62.48,62.51,62.47,62.47,49800.0,43.2245,43.2452,43.2176,43.2176,49800.0
2009-08-12 12:30:00,62.48,62.52,62.41,62.41,40200.0,43.2245,43.2522,43.1761,43.1761,40200.0
2009-08-12 12:35:00,62.41,62.46,62.4,62.46,25900.0,43.1761,43.2107,43.1691,43.2107,25900.0
2009-08-12 12:40:00,62.46,62.46,62.4,62.42,47300.0,43.2107,43.2107,43.1691,43.183,47300.0
2009-08-12 12:45:00,62.41,62.46,62.37,62.45,74800.0,43.1761,43.2107,43.1484,43.2037,74800.0
2009-08-12 12:50:00,62.46,62.48,62.45,62.46,83400.0,43.2107,43.2245,43.2037,43.2107,83400.0
2009-08-12 12:55:00,62.45,62.46,62.37,62.44,186800.0,43.2037,43.2107,43.1484,43.1968,186800.0
2009-08-12 13:00:00,62.43,62.44,62.33,62.35,76800.0,43.1899,43.1968,43.1207,43.1346,76800.0
2009-08-12 13:05:00,62.36,62.4,62.33,62.4,110400.0,43.1415,43.1691,43.1207,43.1691,110400.0
2009-08-12 13:10:00,62.39,62.44,62.39,62.44,62400.0,43.1622,43.1968,43.1622,43.1968,62400.0
2009-08-12 13:15:00,62.43,62.43,62.3,62.33,130900.0,43.1899,43.1899,43.1,43.1207,130900.0
2009-08-12 13:20:00,62.32,62.36,62.26,62.32,63300.0,43.1138,43.1415,43.0723,43.1138,63300.0
2009-08-12 13:25:00,62.33,62.39,62.32,62.36,128900.0,43.1207,43.1622,43.1138,43.1415,128900.0
2009-08-12 13:30:00,62.37,62.39,62.29,62.3,120900.0,43.1484,43.1622,43.0931,43.1,120900.0
2009-08-12 13:35:00,62.3,62.31,62.22,62.23,74700.0,43.1,43.1069,43.0446,43.0515,74700.0
2009-08-12 13:40:00,62.23,62.28,62.11,62.17,189900.0,43.0515,43.0861,42.9685,43.01,189900.0
2009-08-12 13:45:00,62.14,62.22,62.12,62.21,79500.0,42.9893,43.0446,42.9754,43.0377,79500.0
2009-08-12 13:50:00,62.2,62.22,62.19,62.22,55900.0,43.0308,43.0446,43.0239,43.0446,55900.0
2009-08-12 13:55:00,62.21,62.22,62.15,62.17,88200.0,43.0377,43.0446,42.9962,43.01,88200.0
2009-08-12 14:00:00,62.18,62.22,62.08,62.12,144200.0,43.017,43.0446,42.9478,42.9754,144200.0
2009-08-12 14:05:00,62.1,62.22,62.08,62.18,75600.0,42.9616,43.0446,42.9478,43.017,75600.0
2009-08-12 14:10:00,62.18,62.18,62.15,62.17,41100.0,43.017,43.017,42.9962,43.01,41100.0
2009-08-12 14:15:00,62.18,62.2,62.0,62.05,227100.0,43.017,43.0308,42.8924,42.927,227100.0
2009-08-12 14:20:00,62.05,62.13,61.91,61.99,186900.0,42.927,42.9824,42.8302,42.8855,186900.0
2009-08-12 14:25:00,61.99,61.99,61.92,61.95,135300.0,42.8855,42.8855,42.8371,42.8578,135300.0
2009-08-12 14:30:00,61.95,62.04,61.88,61.97,154900.0,42.8578,42.9201,42.8094,42.8717,154900.0
2009-08-12 14:35:00,61.96,62.0,61.92,61.95,68600.0,42.8648,42.8924,42.8371,42.8578,68600.0
2009-08-12 14:40:00,61.94,62.07,61.9,62.0,127400.0,42.8509,42.9409,42.8232,42.8924,127400.0
2009-08-12 14:45:00,62.01,62.18,62.0,62.18,109800.0,42.8993,43.017,42.8924,43.017,109800.0
2009-08-12 14:50:00,62.17,62.4,62.12,62.36,224900.0,43.01,43.1691,42.9754,43.1415,224900.0
2009-08-12 14:55:00,62.37,62.46,62.34,62.44,192700.0,43.1484,43.2107,43.1276,43.1968,192700.0
2009-08-12 15:00:00,62.44,62.5,62.35,62.35,156400.0,43.1968,43.2383,43.1346,43.1346,156400.0
2009-08-12 15:05:00,62.35,62.42,62.33,62.36,65500.0,43.1346,43.183,43.1207,43.1415,65500.0
2009-08-12 15:10:00,62.36,62.38,62.24,62.32,84000.0,43.1415,43.1553,43.0585,43.1138,84000.0
2009-08-12 15:15:00,62.32,62.46,62.31,62.46,115900.0,43.1138,43.2107,43.1069,43.2107,115900.0
2009-08-12 15:20:00,62.46,62.47,62.24,62.29,119000.0,43.2107,43.2176,43.0585,43.0931,119000.0
2009-08-12 15:25:00,62.3,62.3,62.24,62.25,151500.0,43.1,43.1,43.0585,43.0654,151500.0
2009-08-12 15:30:00,62.25,62.28,62.04,62.27,143400.0,43.0654,43.0861,42.9201,43.0792,143400.0
2009-08-12 15:35:00,62.27,62.31,62.23,62.24,130000.0,43.0792,43.1069,43.0515,43.0585,130000.0
2009-08-12 15:40:00,62.24,62.27,62.17,62.21,271400.0,43.0585,43.0792,43.01,43.0377,271400.0
2009-08-12 15:45:00,62.2,62.25,62.09,62.25,178000.0,43.0308,43.0654,42.9547,43.0654,178000.0
2009-08-12 15:50:00,62.24,62.27,62.05,62.06,233500.0,43.0585,43.0792,42.927,42.9339,233500.0
2009-08-12 15:55:00,62.06,62.21,62.05,62.17,434000.0,42.9339,43.0377,42.927,43.01,434000.0
2009-08-13 09:30:00,62.26,62.3,61.91,62.05,292600.0,43.0723,43.1,42.8302,42.927,292600.0
2009-08-13 09:35:00,62.04,62.26,61.77,61.92,233500.0,42.9201,43.0723,42.7333,42.8371,233500.0
2009-08-13 09:40:00,61.92,62.16,61.89,62.1,177500.0,42.8371,43.0031,42.8163,42.9616,177500.0
2009-08-13 09:45:00,62.07,62.1,61.74,61.8,235800.0,42.9409,42.9616,42.7126,42.7541,235800.0
2009-08-13 09:50:00,61.8,61.84,61.54,61.63,136000.0,42.7541,42.7817,42.5742,42.6365,136000.0
2009-08-13 09:55:00,61.62,61.64,61.45,61.56,119000.0,42.6295,42.6434,42.5119,42.588,119000.0
2009-08-13 10:00:00,61.55,61.73,61.51,61.68,89100.0,42.5811,42.7056,42.5534,42.671,89100.0
2009-08-13 10:05:00,61.67,62.04,61.63,61.99,139500.0,42.6641,42.9201,42.6365,42.8855,139500.0
2009-08-13 10:10:00,62.0,62.34,61.99,62.06,200800.0,42.8924,43.1276,42.8855,42.9339,200800.0
2009-08-13 10:15:00,62.05,62.3,62.03,62.28,105800.0,42.927,43.1,42.9132,43.0861,105800.0
2009-08-13 10:20:00,62.28,62.29,61.95,62.16,107200.0,43.0861,43.0931,42.8578,43.0031,107200.0
2009-08-13 10:25:00,62.17,62.22,62.09,62.11,81200.0,43.01,43.0446,42.9547,42.9685,81200.0
2009-08-13 10:30:00,62.1,62.36,62.1,62.19,85000.0,42.9616,43.1415,42.9616,43.0239,85000.0
2009-08-13 10:35:00,62.19,62.48,62.15,62.46,155700.0,43.0239,43.2245,42.9962,43.2107,155700.0
2009-08-13 10:40:00,62.44,62.6,62.39,62.57,114700.0,43.1968,43.3075,43.1622,43.2868,114700.0
2009-08-13 10:45:00,62.57,62.68,62.44,62.67,133300.0,43.2868,43.3629,43.1968,43.3559,133300.0
2009-08-13 10:50:00,62.69,62.71,62.57,62.58,111700.0,43.3698,43.3836,43.2868,43.2937,111700.0
2009-08-13 10:55:00,62.57,62.7,62.48,62.5,90800.0,43.2868,43.3767,43.2245,43.2383,90800.0
2009-08-13 11:00:00,62.51,62.55,62.41,62.43,100200.0,43.2452,43.2729,43.1761,43.1899,100200.0
2009-08-13 11:05:00,62.44,62.46,62.19,62.36,101700.0,43.1968,43.2107,43.0239,43.1415,101700.0
2009-08-13 11:10:00,62.35,62.37,62.15,62.23,60200.0,43.1346,43.1484,42.9962,43.0515,60200.0
2009-08-13 11:15:00,62.22,62.25,62.12,62.23,82200.0,43.0446,43.0654,42.9754,43.0515,82200.0
2009-08-13 11:20:00,62.25,62.29,62.07,62.14,49300.0,43.0654,43.0931,42.9409,42.9893,49300.0
2009-08-13 11:25:00,62.13,62.23,62.13,62.2,94500.0,42.9824,43.0515,42.9824,43.0308,94500.0
2009-08-13 11:30:00,62.19,62.28,62.16,62.17,35600.0,43.0239,43.0861,43.0031,43.01,35600.0
2009-08-13 11:35:00,62.18,62.39,62.18,62.38,69700.0,43.017,43.1622,43.017,43.1553,69700.0
2009-08-13 11:40:00,62.37,62.42,62.36,62.42,43100.0,43.1484,43.183,43.1415,43.183,43100.0
2009-08-13 11:45:00,62.42,62.46,62.36,62.36,45600.0,43.183,43.2107,43.1415,43.1415,45600.0
2009-08-13 11:50:00,62.35,62.35,62.2,62.22,26700.0,43.1346,43.1346,43.0308,43.0446,26700.0
2009-08-13 11:55:00,62.21,62.31,62.19,62.3,54200.0,43.0377,43.1069,43.0239,43.1,54200.0
2009-08-13 12:00:00,62.3,62.37,62.24,62.27,20200.0,43.1,43.1484,43.0585,43.0792,20200.0
2009-08-13 12:05:00,62.27,62.41,62.27,62.38,35400.0,43.0792,43.1761,43.0792,43.1553,35400.0
2009-08-13 12:10:00,62.37,62.5,62.36,62.47,57900.0,43.1484,43.2383,43.1415,43.2176,57900.0
2009-08-13 12:15:00,62.46,62.51,62.46,62.47,46300.0,43.2107,43.2452,43.2107,43.2176,46300.0
2009-08-13 12:20:00,62.47,62.5,62.44,62.49,33700.0,43.2176,43.2383,43.1968,43.2314,33700.0
2009-08-13 12:25:00,62.49,62.56,62.48,62.56,48600.0,43.2314,43.2798,43.2245,43.2798,48600.0
2009-08-13 12:30:00,62.56,62.63,62.55,62.6,47100.0,43.2798,43.3283,43.2729,43.3075,47100.0
2009-08-13 12:35:00,62.6,62.68,62.6,62.62,62300.0,43.3075,43.3629,43.3075,43.3213,62300.0
2009-08-13 12:40:00,62.63,62.84,62.62,62.76,114800.0,43.3283,43.4735,43.3213,43.4182,114800.0
2009-08-13 12:45:00,62.78,62.79,62.71,62.71,21500.0,43.432,43.439,43.3836,43.3836,21500.0
2009-08-13 12:50:00,62.71,62.72,62.63,62.65,35000.0,43.3836,43.3905,43.3283,43.3421,35000.0
2009-08-13 12:55:00,62.65,62.77,62.65,62.68,44600.0,43.3421,43.4251,43.3421,43.3629,44600.0
2009-08-13 13:00:00,62.67,62.93,62.67,62.86,83200.0,43.3559,43.5358,43.3559,43.4874,83200.0
2009-08-13 13:05:00,62.86,62.97,62.86,62.89,123200.0,43.4874,43.5635,43.4874,43.5081,123200.0
2009-08-13 13:10:00,62.9,62.94,62.46,62.75,66700.0,43.5151,43.5427,43.2107,43.4113,66700.0
2009-08-13 13:15:00,62.74,62.75,62.6,62.64,53800.0,43.4044,43.4113,43.3075,43.3352,53800.0
2009-08-13 13:20:00,62.64,62.71,62.59,62.68,69700.0,43.3352,43.3836,43.3006,43.3629,69700.0
2009-08-13 13:25:00,62.69,62.69,62.52,62.53,46100.0,43.3698,43.3698,43.2522,43.2591,46100.0
2009-08-13 13:30:00,62.54,62.63,62.5,62.58,57500.0,43.266,43.3283,43.2383,43.2937,57500.0
2009-08-13 13:35:00,62.58,62.58,62.43,62.43,57800.0,43.2937,43.2937,43.1899,43.1899,57800.0
2009-08-13 13:40:00,62.44,62.44,62.38,62.38,44200.0,43.1968,43.1968,43.1553,43.1553,44200.0
2009-08-13 13:45:00,62.37,62.39,62.35,62.36,49100.0,43.1484,43.1622,43.1346,43.1415,49100.0
2009-08-13 13:50:00,62.37,62.42,62.25,62.26,76900.0,43.1484,43.183,43.0654,43.0723,76900.0
2009-08-13 13:55:00,62.27,62.27,62.21,62.22,69700.0,43.0792,43.0792,43.0377,43.0446,69700.0
2009-08-13 14:00:00,62.22,62.35,62.21,62.23,131900.0,43.0446,43.1346,43.0377,43.0515,131900.0
2009-08-13 14:05:00,62.24,62.39,62.21,62.23,71700.0,43.0585,43.1622,43.0377,43.0515,71700.0
2009-08-13 14:10:00,62.24,62.24,62.06,62.15,94500.0,43.0585,43.0585,42.9339,42.9962,94500.0
2009-08-13 14:15:00,62.15,62.18,62.08,62.16,125100.0,42.9962,43.017,42.9478,43.0031,125100.0
2009-08-13 14:20:00,62.16,62.25,62.15,62.23,76600.0,43.0031,43.0654,42.9962,43.0515,76600.0
2009-08-13 14:25:00,62.23,62.32,62.16,62.21,89200.0,43.0515,43.1138,43.0031,43.0377,89200.0
2009-08-13 14:30:00,62.21,62.29,62.07,62.07,119000.0,43.0377,43.0931,42.9409,42.9409,119000.0
2009-08-13 14:35:00,62.07,62.24,62.06,62.2,86500.0,42.9409,43.0585,42.9339,43.0308,86500.0
2009-08-13 14:40:00,62.19,62.25,62.1,62.15,70800.0,43.0239,43.0654,42.9616,42.9962,70800.0
2009-08-13 14:45:00,62.16,62.33,62.15,62.27,118300.0,43.0031,43.1207,42.9962,43.0792,118300.0
2009-08-13 14:50:00,62.26,62.74,62.19,62.63,554000.0,43.0723,43.4044,43.0239,43.3283,554000.0
2009-08-13 14:55:00,62.63,63.13,62.47,62.92,1262000.0,43.3283,43.6742,43.2176,43.5289,1262000.0
2009-08-13 15:00:00,62.93,62.95,62.31,62.81,741100.0,43.5358,43.5496,43.1069,43.4528,741100.0
2009-08-13 15:05:00,62.84,63.35,62.76,63.35,616900.0,43.4735,43.8264,43.4182,43.8264,616900.0
2009-08-13 15:10:00,63.36,63.41,62.98,63.02,640600.0,43.8333,43.8679,43.5704,43.5981,640600.0
2009-08-13 15:15:00,63.02,63.1,62.05,62.64,1761500.0,43.5981,43.6534,42.927,43.3352,1761500.0
2009-08-13 15:20:00,62.64,62.78,62.5,62.67,485700.0,43.3352,43.432,43.2383,43.3559,485700.0
2009-08-13 15:25:00,62.68,64.76,62.28,62.36,509600.0,43.3629,44.8018,43.0861,43.1415,509600.0
2009-08-13 15:30:00,62.36,62.49,61.67,61.7,816700.0,43.1415,43.2314,42.6641,42.6849,816700.0
2009-08-13 15:35:00,61.7,61.9,61.31,61.72,1541900.0,42.6849,42.8232,42.4151,42.6987,1541900.0
2009-08-13 15:40:00,61.71,61.86,61.24,61.42,850100.0,42.6918,42.7956,42.3666,42.4912,850100.0
2009-08-13 15:45:00,61.42,61.89,61.33,61.76,1006000.0,42.4912,42.8163,42.4289,42.7264,1006000.0
2009-08-13 15:50:00,61.77,61.8,61.28,61.32,970000.0,42.7333,42.7541,42.3943,42.422,970000.0
2009-08-13 15:55:00,61.31,61.33,60.61,60.84,1915000.0,42.4151,42.4289,41.9308,42.0899,1915000.0
2009-08-14 09:30:00,61.05,61.32,60.75,61.27,924400.0,42.2352,42.422,42.0277,42.3874,924400.0
2009-08-14 09:35:00,61.29,61.5,61.2,61.24,551600.0,42.4012,42.5465,42.339,42.3666,551600.0
2009-08-14 09:40:00,61.24,61.58,61.15,61.23,436600.0,42.3666,42.6019,42.3044,42.3597,436600.0
2009-08-14 09:45:00,61.23,61.3,60.95,60.98,405500.0,42.3597,42.4082,42.166,42.1868,405500.0
2009-08-14 09:50:00,60.98,61.24,60.95,60.95,336400.0,42.1868,42.3666,42.166,42.166,336400.0
2009-08-14 09:55:00,60.95,61.01,60.84,60.93,286200.0,42.166,42.2075,42.0899,42.1522,286200.0
2009-08-14 10:00:00,60.93,60.95,60.8,60.86,196400.0,42.1522,42.166,42.0622,42.1038,196400.0
2009-08-14 10:05:00,60.83,60.9,60.57,60.57,276600.0,42.083,42.1314,41.9031,41.9031,276600.0
2009-08-14 10:10:00,60.58,60.73,60.57,60.67,204500.0,41.91,42.0138,41.9031,41.9723,204500.0
2009-08-14 10:15:00,60.66,60.69,60.51,60.59,237800.0,41.9654,41.9861,41.8616,41.917,237800.0
2009-08-14 10:20:00,60.59,60.65,60.43,60.45,328500.0,41.917,41.9585,41.8063,41.8201,328500.0
2009-08-14 10:25:00,60.44,60.57,60.32,60.35,204000.0,41.8132,41.9031,41.7302,41.7509,204000.0
2009-08-14 10:30:00,60.35,60.38,60.23,60.3,241400.0,41.7509,41.7717,41.6679,41.7163,241400.0
2009-08-14 10:35:00,60.3,60.76,60.3,60.63,245000.0,41.7163,42.0346,41.7163,41.9446,245000.0
2009-08-14 10:40:00,60.64,60.77,60.64,60.71,210700.0,41.9516,42.0415,41.9516,42.0,210700.0
2009-08-14 10:45:00,60.71,60.74,60.56,60.56,197800.0,42.0,42.0207,41.8962,41.8962,197800.0
2009-08-14 10:50:00,60.55,60.62,60.49,60.55,189100.0,41.8893,41.9377,41.8478,41.8893,189100.0
2009-08-14 10:55:00,60.56,60.59,60.42,60.52,170300.0,41.8962,41.917,41.7994,41.8685,170300.0
2009-08-14 11:00:00,60.53,60.54,60.35,60.43,144300.0,41.8755,41.8824,41.7509,41.8063,144300.0
2009-08-14 11:05:00,60.41,60.5,60.36,60.37,77700.0,41.7924,41.8547,41.7579,41.7648,77700.0
2009-08-14 11:10:00,60.36,60.37,60.24,60.32,135200.0,41.7579,41.7648,41.6748,41.7302,135200.0
2009-08-14 11:15:00,60.28,60.39,60.2,60.34,92700.0,41.7025,41.7786,41.6472,41.744,92700.0
2009-08-14 11:20:00,60.33,60.37,60.24,60.27,57700.0,41.7371,41.7648,41.6748,41.6956,57700.0
2009-08-14 11:25:00,60.25,60.29,60.2,60.26,104100.0,41.6818,41.7094,41.6472,41.6887,104100.0
2009-08-14 11:30:00,60.25,60.28,60.05,60.11,124800.0,41.6818,41.7025,41.5434,41.5849,124800.0
2009-08-14 11:35:00,60.1,60.16,60.04,60.09,123700.0,41.578,41.6195,41.5365,41.5711,123700.0
2009-08-14 11:40:00,60.08,60.14,60.04,60.09,122200.0,41.5641,41.6057,41.5365,41.5711,122200.0
2009-08-14 11:45:00,60.09,60.11,59.99,60.01,158300.0,41.5711,41.5849,41.5019,41.5157,158300.0
2009-08-14 11:50:00,60.01,60.15,60.0,60.15,176300.0,41.5157,41.6126,41.5088,41.6126,176300.0
2009-08-14 11:55:00,60.15,60.22,60.08,60.12,165900.0,41.6126,41.661,41.5641,41.5918,165900.0
2009-08-14 12:00:00,60.11,60.18,60.05,60.11,91300.0,41.5849,41.6333,41.5434,41.5849,91300.0
2009-08-14 12:05:00,60.09,60.27,60.03,60.17,86400.0,41.5711,41.6956,41.5296,41.6264,86400.0
2009-08-14 12:10:00,60.18,60.25,60.16,60.2,203100.0,41.6333,41.6818,41.6195,41.6472,203100.0
2009-08-14 12:15:00,60.2,60.23,60.16,60.2,107700.0,41.6472,41.6679,41.6195,41.6472,107700.0
2009-08-14 12:20:00,60.2,60.21,60.05,60.05,86900.0,41.6472,41.6541,41.5434,41.5434,86900.0
2009-08-14 12:25:00,60.06,60.1,60.01,60.07,49200.0,41.5503,41.578,41.5157,41.5572,49200.0
2009-08-14 12:30:00,60.07,60.18,60.03,60.14,46800.0,41.5572,41.6333,41.5296,41.6057,46800.0
2009-08-14 12:35:00,60.13,60.2,60.13,60.19,26200.0,41.5987,41.6472,41.5987,41.6402,26200.0
2009-08-14 12:40:00,60.2,60.25,60.12,60.16,49800.0,41.6472,41.6818,41.5918,41.6195,49800.0
2009-08-14 12:45:00,60.16,60.25,60.14,60.16,34400.0,41.6195,41.6818,41.6057,41.6195,34400.0
2009-08-14 12:50:00,60.17,60.2,60.12,60.13,52700.0,41.6264,41.6472,41.5918,41.5987,52700.0
2009-08-14 12:55:00,60.13,60.14,60.06,60.09,57000.0,41.5987,41.6057,41.5503,41.5711,57000.0
2009-08-14 13:00:00,60.09,60.1,60.02,60.07,119600.0,41.5711,41.578,41.5226,41.5572,119600.0
2009-08-14 13:05:00,60.08,60.14,60.05,60.12,33500.0,41.5641,41.6057,41.5434,41.5918,33500.0
2009-08-14 13:10:00,60.12,60.15,60.09,60.14,35100.0,41.5918,41.6126,41.5711,41.6057,35100.0
2009-08-14 13:15:00,60.15,60.2,60.11,60.2,57800.0,41.6126,41.6472,41.5849,41.6472,57800.0
2009-08-14 13:20:00,60.2,60.24,60.19,60.21,54700.0,41.6472,41.6748,41.6402,41.6541,54700.0
2009-08-14 13:25:00,60.21,60.21,60.11,60.11,57300.0,41.6541,41.6541,41.5849,41.5849,57300.0
2009-08-14 13:30:00,60.12,60.13,60.03,60.04,74800.0,41.5918,41.5987,41.5296,41.5365,74800.0
2009-08-14 13:35:00,60.04,60.1,60.03,60.04,60900.0,41.5365,41.578,41.5296,41.5365,60900.0
2009-08-14 13:40:00,60.05,60.07,60.03,60.06,39100.0,41.5434,41.5572,41.5296,41.5503,39100.0
2009-08-14 13:45:00,60.06,60.1,60.05,60.07,20500.0,41.5503,41.578,41.5434,41.5572,20500.0
2009-08-14 13:50:00,60.07,60.08,60.03,60.06,43100.0,41.5572,41.5641,41.5296,41.5503,43100.0
2009-08-14 13:55:00,60.06,60.18,60.06,60.18,24800.0,41.5503,41.6333,41.5503,41.6333,24800.0
2009-08-14 14:00:00,60.17,60.18,60.11,60.17,33500.0,41.6264,41.6333,41.5849,41.6264,33500.0
2009-08-14 14:05:00,60.17,60.24,60.16,60.19,50200.0,41.6264,41.6748,41.6195,41.6402,50200.0
2009-08-14 14:10:00,60.19,60.22,60.12,60.21,54300.0,41.6402,41.661,41.5918,41.6541,54300.0
2009-08-14 14:15:00,60.2,60.22,60.05,60.08,101800.0,41.6472,41.661,41.5434,41.5641,101800.0
2009-08-14 14:20:00,60.09,60.14,60.04,60.13,85500.0,41.5711,41.6057,41.5365,41.5987,85500.0
2009-08-14 14:25:00,60.13,60.2,60.12,60.19,51200.0,41.5987,41.6472,41.5918,41.6402,51200.0
2009-08-14 14:30:00,60.18,60.2,60.15,60.2,35000.0,41.6333,41.6472,41.6126,41.6472,35000.0
2009-08-14 14:35:00,60.2,60.29,60.19,60.25,54400.0,41.6472,41.7094,41.6402,41.6818,54400.0
2009-08-14 14:40:00,60.25,60.32,60.19,60.2,97500.0,41.6818,41.7302,41.6402,41.6472,97500.0
2009-08-14 14:45:00,60.19,60.31,60.19,60.3,74700.0,41.6402,41.7233,41.6402,41.7163,74700.0
2009-08-14 14:50:00,60.3,60.38,60.29,60.3,131000.0,41.7163,41.7717,41.7094,41.7163,131000.0
2009-08-14 14:55:00,60.3,60.34,60.26,60.3,86900.0,41.7163,41.744,41.6887,41.7163,86900.0
2009-08-14 15:00:00,60.3,60.36,60.29,60.35,46300.0,41.7163,41.7579,41.7094,41.7509,46300.0
2009-08-14 15:05:00,60.34,60.51,60.34,60.42,149400.0,41.744,41.8616,41.744,41.7994,149400.0
2009-08-14 15:10:00,60.43,60.44,60.28,60.29,66000.0,41.8063,41.8132,41.7025,41.7094,66000.0
2009-08-14 15:15:00,60.28,60.3,60.27,60.28,57800.0,41.7025,41.7163,41.6956,41.7025,57800.0
2009-08-14 15:20:00,60.29,60.4,60.28,60.39,74000.0,41.7094,41.7855,41.7025,41.7786,74000.0
2009-08-14 15:25:00,60.4,60.43,60.3,60.38,216700.0,41.7855,41.8063,41.7163,41.7717,216700.0
2009-08-14 15:30:00,60.38,60.45,60.38,60.45,53500.0,41.7717,41.8201,41.7717,41.8201,53500.0
2009-08-14 15:35:00,60.45,60.57,60.43,60.53,143100.0,41.8201,41.9031,41.8063,41.8755,143100.0
2009-08-14 15:40:00,60.53,60.59,60.47,60.59,112200.0,41.8755,41.917,41.8339,41.917,112200.0
2009-08-14 15:45:00,60.6,60.7,60.6,60.66,208900.0,41.9239,41.9931,41.9239,41.9654,208900.0
2009-08-14 15:50:00,60.66,60.71,60.6,60.7,280600.0,41.9654,42.0,41.9239,41.9931,280600.0
2009-08-14 15:55:00,60.71,60.85,60.68,60.85,489000.0,42.0,42.0968,41.9792,42.0968,489000.0
2009-08-17 09:30:00,60.26,60.64,59.95,60.43,224400.0,41.6887,41.9516,41.4742,41.8063,224400.0
2009-08-17 09:35:00,60.4,60.65,60.0,60.03,149400.0,41.7855,41.9585,41.5088,41.5296,149400.0
2009-08-17 09:40:00,60.03,60.2,60.0,60.02,156000.0,41.5296,41.6472,41.5088,41.5226,156000.0
2009-08-17 09:45:00,60.02,60.12,60.0,60.0,164700.0,41.5226,41.5918,41.5088,41.5088,164700.0
2009-08-17 09:50:00,60.0,60.04,59.77,59.82,166500.0,41.5088,41.5365,41.3497,41.3843,166500.0
2009-08-17 09:55:00,59.82,60.01,59.73,59.78,232700.0,41.3843,41.5157,41.322,41.3566,232700.0
2009-08-17 10:00:00,59.75,60.0,59.74,59.95,183100.0,41.3358,41.5088,41.3289,41.4742,183100.0
2009-08-17 10:05:00,59.96,60.01,59.88,59.93,86400.0,41.4811,41.5157,41.4258,41.4604,86400.0
2009-08-17 10:10:00,59.95,60.0,59.89,59.93,79700.0,41.4742,41.5088,41.4327,41.4604,79700.0
2009-08-17 10:15:00,59.93,60.1,59.85,59.98,121800.0,41.4604,41.578,41.405,41.495,121800.0
2009-08-17 10:20:00,59.98,60.13,59.97,60.08,114000.0,41.495,41.5987,41.488,41.5641,114000.0
2009-08-17 10:25:00,60.07,60.1,60.0,60.01,97300.0,41.5572,41.578,41.5088,41.5157,97300.0
2009-08-17 10:30:00,60.02,60.07,60.0,60.01,47500.0,41.5226,41.5572,41.5088,41.5157,47500.0
2009-08-17 10:35:00,60.03,60.06,60.0,60.03,95100.0,41.5296,41.5503,41.5088,41.5296,95100.0
2009-08-17 10:40:00,60.02,60.07,60.0,60.02,42600.0,41.5226,41.5572,41.5088,41.5226,42600.0
2009-08-17 10:45:00,60.01,60.07,60.0,60.02,97700.0,41.5157,41.5572,41.5088,41.5226,97700.0
2009-08-17 10:50:00,60.02,60.07,59.99,60.02,45200.0,41.5226,41.5572,41.5019,41.5226,45200.0
2009-08-17 10:55:00,60.03,60.14,60.01,60.14,69500.0,41.5296,41.6057,41.5157,41.6057,69500.0
2009-08-17 11:00:00,60.14,60.2,60.11,60.18,109800.0,41.6057,41.6472,41.5849,41.6333,109800.0
2009-08-17 11:05:00,60.18,60.21,60.15,60.2,86700.0,41.6333,41.6541,41.6126,41.6472,86700.0
2009-08-17 11:10:00,60.21,60.28,60.18,60.18,80800.0,41.6541,41.7025,41.6333,41.6333,80800.0
2009-08-17 11:15:00,60.18,60.19,60.09,60.1,116900.0,41.6333,41.6402,41.5711,41.578,116900.0
2009-08-17 11:20:00,60.11,60.12,60.03,60.12,39900.0,41.5849,41.5918,41.5296,41.5918,39900.0
2009-08-17 11:25:00,60.09,60.14,60.05,60.06,43000.0,41.5711,41.6057,41.5434,41.5503,43000.0
2009-08-17 11:30:00,60.06,60.06,60.0,60.01,56500.0,41.5503,41.5503,41.5088,41.5157,56500.0
2009-08-17 11:35:00,60.01,60.04,60.0,60.0,22800.0,41.5157,41.5365,41.5088,41.5088,22800.0
2009-08-17 11:40:00,60.01,60.09,60.0,60.03,61200.0,41.5157,41.5711,41.5088,41.5296,61200.0
2009-08-17 11:45:00,60.03,60.03,59.94,60.03,53700.0,41.5296,41.5296,41.4673,41.5296,53700.0
2009-08-17 11:50:00,60.02,60.21,60.02,60.18,48100.0,41.5226,41.6541,41.5226,41.6333,48100.0
2009-08-17 11:55:00,60.17,60.18,59.99,60.02,52600.0,41.6264,41.6333,41.5019,41.5226,52600.0
2009-08-17 12:00:00,60.03,60.05,59.94,60.0,33800.0,41.5296,41.5434,41.4673,41.5088,33800.0
2009-08-17 12:05:00,60.0,60.05,60.0,60.02,33000.0,41.5088,41.5434,41.5088,41.5226,33000.0
2009-08-17 12:10:00,60.01,60.05,60.0,60.01,22200.0,41.5157,41.5434,41.5088,41.5157,22200.0
2009-08-17 12:15:00,60.0,60.03,59.92,59.97,72500.0,41.5088,41.5296,41.4535,41.488,72500.0
2009-08-17 12:20:00,59.97,60.07,59.97,60.07,23600.0,41.488,41.5572,41.488,41.5572,23600.0
2009-08-17 12:25:00,60.06,60.06,59.97,60.05,38400.0,41.5503,41.5503,41.488,41.5434,38400.0
2009-08-17 12:30:00,60.05,60.05,60.0,60.0,14500.0,41.5434,41.5434,41.5088,41.5088,14500.0
2009-08-17 12:35:00,60.02,60.02,59.99,60.01,47100.0,41.5226,41.5226,41.5019,41.5157,47100.0
2009-08-17 12:40:00,59.99,60.05,59.96,59.96,40100.0,41.5019,41.5434,41.4811,41.4811,40100.0
2009-08-17 12:45:00,59.96,59.99,59.91,59.92,36400.0,41.4811,41.5019,41.4465,41.4535,36400.0
2009-08-17 12:50:00,59.92,59.96,59.86,59.96,60600.0,41.4535,41.4811,41.4119,41.4811,60600.0
2009-08-17 12:55:00,59.95,60.01,59.95,59.99,42800.0,41.4742,41.5157,41.4742,41.5019,42800.0
2009-08-17 13:00:00,59.99,59.99,59.8,59.8,80200.0,41.5019,41.5019,41.3704,41.3704,80200.0
2009-08-17 13:05:00,59.8,59.93,59.8,59.91,53800.0,41.3704,41.4604,41.3704,41.4465,53800.0
2009-08-17 13:10:00,59.91,60.0,59.91,59.97,40100.0,41.4465,41.5088,41.4465,41.488,40100.0
2009-08-17 13:15:00,59.97,60.03,59.93,60.01,35800.0,41.488,41.5296,41.4604,41.5157,35800.0
2009-08-17 13:20:00,59.99,59.99,59.85,59.86,98900.0,41.5019,41.5019,41.405,41.4119,98900.0
2009-08-17 13:25:00,59.85,59.88,59.81,59.88,67000.0,41.405,41.4258,41.3774,41.4258,67000.0
2009-08-17 13:30:00,59.88,59.93,59.87,59.93,57500.0,41.4258,41.4604,41.4189,41.4604,57500.0
2009-08-17 13:35:00,59.92,59.93,59.85,59.87,96700.0,41.4535,41.4604,41.405,41.4189,96700.0
2009-08-17 13:40:00,59.87,59.9,59.8,59.89,170500.0,41.4189,41.4396,41.3704,41.4327,170500.0
2009-08-17 13:45:00,59.89,59.92,59.83,59.88,51700.0,41.4327,41.4535,41.3912,41.4258,51700.0
2009-08-17 13:50:00,59.89,59.91,59.83,59.87,29000.0,41.4327,41.4465,41.3912,41.4189,29000.0
2009-08-17 13:55:00,59.87,59.93,59.87,59.88,60800.0,41.4189,41.4604,41.4189,41.4258,60800.0
2009-08-17 14:00:00,59.87,59.91,59.83,59.88,58300.0,41.4189,41.4465,41.3912,41.4258,58300.0
2009-08-17 14:05:00,59.89,59.9,59.85,59.9,101300.0,41.4327,41.4396,41.405,41.4396,101300.0
2009-08-17 14:10:00,59.9,59.91,59.81,59.83,82600.0,41.4396,41.4465,41.3774,41.3912,82600.0
2009-08-17 14:15:00,59.85,59.89,59.83,59.85,33200.0,41.405,41.4327,41.3912,41.405,33200.0
2009-08-17 14:20:00,59.86,59.91,59.84,59.85,111800.0,41.4119,41.4465,41.3981,41.405,111800.0
2009-08-17 14:25:00,59.84,59.99,59.84,59.98,113100.0,41.3981,41.5019,41.3981,41.495,113100.0
2009-08-17 14:30:00,59.97,60.04,59.96,60.03,60100.0,41.488,41.5365,41.4811,41.5296,60100.0
2009-08-17 14:35:00,60.02,60.02,59.9,59.98,219100.0,41.5226,41.5226,41.4396,41.495,219100.0
2009-08-17 14:40:00,59.97,60.0,59.9,59.99,107700.0,41.488,41.5088,41.4396,41.5019,107700.0
2009-08-17 14:45:00,59.98,59.98,59.86,59.87,55900.0,41.495,41.495,41.4119,41.4189,55900.0
2009-08-17 14:50:00,59.88,59.95,59.85,59.94,32400.0,41.4258,41.4742,41.405,41.4673,32400.0
2009-08-17 14:55:00,59.95,59.99,59.92,59.96,59300.0,41.4742,41.5019,41.4535,41.4811,59300.0
2009-08-17 15:00:00,59.97,59.99,59.94,59.97,71100.0,41.488,41.5019,41.4673,41.488,71100.0
2009-08-17 15:05:00,59.96,59.97,59.87,59.96,85800.0,41.4811,41.488,41.4189,41.4811,85800.0
2009-08-17 15:10:00,59.96,59.97,59.83,59.83,99300.0,41.4811,41.488,41.3912,41.3912,99300.0
2009-08-17 15:15:00,59.83,59.91,59.83,59.9,61700.0,41.3912,41.4465,41.3912,41.4396,61700.0
2009-08-17 15:20:00,59.9,59.97,59.9,59.92,73000.0,41.4396,41.488,41.4396,41.4535,73000.0
2009-08-17 15:25:00,59.91,59.95,59.85,59.95,112000.0,41.4465,41.4742,41.405,41.4742,112000.0
2009-08-17 15:30:00,59.95,60.0,59.9,59.98,178800.0,41.4742,41.5088,41.4396,41.495,178800.0
2009-08-17 15:35:00,59.98,60.02,59.95,59.97,151400.0,41.495,41.5226,41.4742,41.488,151400.0
2009-08-17 15:40:00,59.96,60.0,59.86,59.99,202600.0,41.4811,41.5088,41.4119,41.5019,202600.0
2009-08-17 15:45:00,60.0,60.03,59.89,59.99,385700.0,41.5088,41.5296,41.4327,41.5019,385700.0
2009-08-17 15:50:00,59.99,60.01,59.92,59.97,228200.0,41.5019,41.5157,41.4535,41.488,228200.0
2009-08-17 15:55:00,59.98,60.07,59.82,59.84,423700.0,41.495,41.5572,41.3843,41.3981,423700.0
2009-08-18 09:30:00,59.95,60.17,59.5,59.57,158900.0,41.4742,41.6264,41.1629,41.2113,158900.0
2009-08-18 09:35:00,59.6,59.7,59.23,59.43,195100.0,41.2321,41.3013,40.9761,41.1145,195100.0
2009-08-18 09:40:00,59.42,59.89,59.42,59.81,209000.0,41.1075,41.4327,41.1075,41.3774,209000.0
2009-08-18 09:45:00,59.81,59.85,59.63,59.83,156500.0,41.3774,41.405,41.2528,41.3912,156500.0
2009-08-18 09:50:00,59.83,59.91,59.77,59.82,123600.0,41.3912,41.4465,41.3497,41.3843,123600.0
2009-08-18 09:55:00,59.82,60.0,59.79,59.95,84100.0,41.3843,41.5088,41.3635,41.4742,84100.0
2009-08-18 10:00:00,59.96,60.16,59.88,60.16,98200.0,41.4811,41.6195,41.4258,41.6195,98200.0
2009-08-18 10:05:00,60.16,60.31,60.08,60.1,125000.0,41.6195,41.7233,41.5641,41.578,125000.0
2009-08-18 10:10:00,60.13,60.18,59.95,59.98,56600.0,41.5987,41.6333,41.4742,41.495,56600.0
2009-08-18 10:15:00,59.99,60.03,59.85,59.89,46900.0,41.5019,41.5296,41.405,41.4327,46900.0
2009-08-18 10:20:00,59.88,60.06,59.88,59.93,51800.0,41.4258,41.5503,41.4258,41.4604,51800.0
2009-08-18 10:25:00,59.92,59.96,59.78,59.88,33800.0,41.4535,41.4811,41.3566,41.4258,33800.0
2009-08-18 10:30:00,59.89,60.07,59.84,60.06,38800.0,41.4327,41.5572,41.3981,41.5503,38800.0
2009-08-18 10:35:00,60.04,60.24,60.02,60.23,72900.0,41.5365,41.6748,41.5226,41.6679,72900.0
2009-08-18 10:40:00,60.22,60.25,60.14,60.14,54200.0,41.661,41.6818,41.6057,41.6057,54200.0
2009-08-18 10:45:00,60.14,60.17,60.06,60.17,34000.0,41.6057,41.6264,41.5503,41.6264,34000.0
2009-08-18 10:50:00,60.17,60.19,60.11,60.17,16700.0,41.6264,41.6402,41.5849,41.6264,16700.0
2009-08-18 10:55:00,60.19,60.2,60.14,60.16,25700.0,41.6402,41.6472,41.6057,41.6195,25700.0
2009-08-18 11:00:00,60.17,60.19,60.15,60.18,17700.0,41.6264,41.6402,41.6126,41.6333,17700.0
2009-08-18 11:05:00,60.17,60.2,60.13,60.19,63000.0,41.6264,41.6472,41.5987,41.6402,63000.0
2009-08-18 11:10:00,60.18,60.19,60.0,60.0,58300.0,41.6333,41.6402,41.5088,41.5088,58300.0
2009-08-18 11:15:00,60.0,60.04,59.92,60.0,62200.0,41.5088,41.5365,41.4535,41.5088,62200.0
2009-08-18 11:20:00,60.01,60.03,59.93,59.93,35200.0,41.5157,41.5296,41.4604,41.4604,35200.0
2009-08-18 11:25:00,59.93,59.99,59.91,59.96,44200.0,41.4604,41.5019,41.4465,41.4811,44200.0
2009-08-18 11:30:00,59.97,59.98,59.86,59.88,105400.0,41.488,41.495,41.4119,41.4258,105400.0
2009-08-18 11:35:00,59.89,59.95,59.85,59.9,85700.0,41.4327,41.4742,41.405,41.4396,85700.0
2009-08-18 11:40:00,59.9,59.9,59.82,59.82,32400.0,41.4396,41.4396,41.3843,41.3843,32400.0
2009-08-18 11:45:00,59.83,59.83,59.75,59.76,39000.0,41.3912,41.3912,41.3358,41.3428,39000.0
2009-08-18 11:50:00,59.76,59.81,59.68,59.69,85500.0,41.3428,41.3774,41.2874,41.2943,85500.0
2009-08-18 11:55:00,59.69,59.71,59.67,59.69,35700.0,41.2943,41.3082,41.2805,41.2943,35700.0
2009-08-18 12:00:00,59.7,59.74,59.61,59.71,108600.0,41.3013,41.3289,41.239,41.3082,108600.0
2009-08-18 12:05:00,59.71,59.73,59.55,59.59,110900.0,41.3082,41.322,41.1975,41.2252,110900.0
2009-08-18 12:10:00,59.57,59.65,59.56,59.59,47600.0,41.2113,41.2667,41.2044,41.2252,47600.0
2009-08-18 12:15:00,59.59,59.64,59.52,59.61,41200.0,41.2252,41.2597,41.1767,41.239,41200.0
2009-08-18 12:20:00,59.63,59.64,59.57,59.61,50800.0,41.2528,41.2597,41.2113,41.239,50800.0
2009-08-18 12:25:00,59.62,59.67,59.56,59.58,45100.0,41.2459,41.2805,41.2044,41.2182,45100.0
2009-08-18 12:30:00,59.57,59.65,59.57,59.63,21800.0,41.2113,41.2667,41.2113,41.2528,21800.0
2009-08-18 12:35:00,59.63,59.72,59.6,59.63,62300.0,41.2528,41.3151,41.2321,41.2528,62300.0
2009-08-18 12:40:00,59.63,59.78,59.62,59.76,138600.0,41.2528,41.3566,41.2459,41.3428,138600.0
2009-08-18 12:45:00,59.76,59.81,59.72,59.72,115200.0,41.3428,41.3774,41.3151,41.3151,115200.0
2009-08-18 12:50:00,59.72,59.75,59.71,59.73,42900.0,41.3151,41.3358,41.3082,41.322,42900.0
2009-08-18 12:55:00,59.72,59.72,59.66,59.7,27600.0,41.3151,41.3151,41.2736,41.3013,27600.0
2009-08-18 13:00:00,59.69,59.74,59.66,59.68,85700.0,41.2943,41.3289,41.2736,41.2874,85700.0
2009-08-18 13:05:00,59.69,59.7,59.62,59.66,35500.0,41.2943,41.3013,41.2459,41.2736,35500.0
2009-08-18 13:10:00,59.67,59.68,59.6,59.68,29800.0,41.2805,41.2874,41.2321,41.2874,29800.0
2009-08-18 13:15:00,59.67,59.72,59.66,59.71,24000.0,41.2805,41.3151,41.2736,41.3082,24000.0
2009-08-18 13:20:00,59.71,59.8,59.7,59.78,41300.0,41.3082,41.3704,41.3013,41.3566,41300.0
2009-08-18 13:25:00,59.78,59.8,59.75,59.77,46700.0,41.3566,41.3704,41.3358,41.3497,46700.0
2009-08-18 13:30:00,59.77,59.8,59.69,59.72,54500.0,41.3497,41.3704,41.2943,41.3151,54500.0
2009-08-18 13:35:00,59.71,59.75,59.64,59.66,115800.0,41.3082,41.3358,41.2597,41.2736,115800.0
2009-08-18 13:40:00,59.68,59.71,59.64,59.71,65200.0,41.2874,41.3082,41.2597,41.3082,65200.0
2009-08-18 13:45:00,59.71,59.73,59.65,59.67,130800.0,41.3082,41.322,41.2667,41.2805,130800.0
2009-08-18 13:50:00,59.67,59.76,59.65,59.7,92700.0,41.2805,41.3428,41.2667,41.3013,92700.0
2009-08-18 13:55:00,59.69,59.76,59.67,59.74,83800.0,41.2943,41.3428,41.2805,41.3289,83800.0
2009-08-18 14:00:00,59.75,59.77,59.68,59.71,109800.0,41.3358,41.3497,41.2874,41.3082,109800.0
2009-08-18 14:05:00,59.71,59.75,59.7,59.75,73400.0,41.3082,41.3358,41.3013,41.3358,73400.0
2009-08-18 14:10:00,59.74,59.77,59.74,59.74,49700.0,41.3289,41.3497,41.3289,41.3289,49700.0
2009-08-18 14:15:00,59.74,59.77,59.72,59.74,29900.0,41.3289,41.3497,41.3151,41.3289,29900.0
2009-08-18 14:20:00,59.74,59.82,59.72,59.79,69500.0,41.3289,41.3843,41.3151,41.3635,69500.0
2009-08-18 14:25:00,59.79,59.9,59.75,59.89,35000.0,41.3635,41.4396,41.3358,41.4327,35000.0
2009-08-18 14:30:00,59.9,59.93,59.79,59.79,100400.0,41.4396,41.4604,41.3635,41.3635,100400.0
2009-08-18 14:35:00,59.83,59.87,59.79,59.83,48700.0,41.3912,41.4189,41.3635,41.3912,48700.0
2009-08-18 14:40:00,59.83,59.83,59.76,59.78,37100.0,41.3912,41.3912,41.3428,41.3566,37100.0
2009-08-18 14:45:00,59.76,59.84,59.76,59.77,33300.0,41.3428,41.3981,41.3428,41.3497,33300.0
2009-08-18 14:50:00,59.78,59.89,59.78,59.86,52100.0,41.3566,41.4327,41.3566,41.4119,52100.0
2009-08-18 14:55:00,59.85,59.87,59.81,59.87,40800.0,41.405,41.4189,41.3774,41.4189,40800.0
2009-08-18 15:00:00,59.85,59.9,59.82,59.82,42900.0,41.405,41.4396,41.3843,41.3843,42900.0
2009-08-18 15:05:00,59.82,59.85,59.79,59.81,30600.0,41.3843,41.405,41.3635,41.3774,30600.0
2009-08-18 15:10:00,59.81,59.88,59.81,59.82,42800.0,41.3774,41.4258,41.3774,41.3843,42800.0
2009-08-18 15:15:00,59.82,59.9,59.82,59.88,63900.0,41.3843,41.4396,41.3843,41.4258,63900.0
2009-08-18 15:20:00,59.89,59.89,59.81,59.83,46800.0,41.4327,41.4327,41.3774,41.3912,46800.0
2009-08-18 15:25:00,59.83,59.83,59.73,59.78,79300.0,41.3912,41.3912,41.322,41.3566,79300.0
2009-08-18 15:30:00,59.79,59.84,59.72,59.84,87200.0,41.3635,41.3981,41.3151,41.3981,87200.0
2009-08-18 15:35:00,59.83,59.84,59.76,59.79,108400.0,41.3912,41.3981,41.3428,41.3635,108400.0
2009-08-18 15:40:00,59.79,59.83,59.77,59.79,73300.0,41.3635,41.3912,41.3497,41.3635,73300.0
2009-08-18 15:45:00,59.79,59.86,59.75,59.84,138400.0,41.3635,41.4119,41.3358,41.3981,138400.0
2009-08-18 15:50:00,59.84,59.9,59.75,59.77,161100.0,41.3981,41.4396,41.3358,41.3497,161100.0
2009-08-18 15:55:00,59.77,59.77,59.66,59.68,330300.0,41.3497,41.3497,41.2736,41.2874,330300.0
2009-08-19 09:30:00,59.29,59.58,59.15,59.55,197100.0,41.0176,41.2182,40.9208,41.1975,197100.0
2009-08-19 09:35:00,59.54,59.76,59.32,59.76,170200.0,41.1906,41.3428,41.0384,41.3428,170200.0
2009-08-19 09:40:00,59.76,59.98,59.69,59.71,178500.0,41.3428,41.495,41.2943,41.3082,178500.0
2009-08-19 09:45:00,59.72,59.98,59.71,59.84,141500.0,41.3151,41.495,41.3082,41.3981,141500.0
2009-08-19 09:50:00,59.83,60.05,59.83,59.97,129000.0,41.3912,41.5434,41.3912,41.488,129000.0
2009-08-19 09:55:00,59.97,60.03,59.76,59.84,102500.0,41.488,41.5296,41.3428,41.3981,102500.0
2009-08-19 10:00:00,59.87,60.01,59.73,59.82,88300.0,41.4189,41.5157,41.322,41.3843,88300.0
2009-08-19 10:05:00,59.81,59.81,59.6,59.71,81500.0,41.3774,41.3774,41.2321,41.3082,81500.0
2009-08-19 10:10:00,59.73,59.87,59.73,59.81,52600.0,41.322,41.4189,41.322,41.3774,52600.0
2009-08-19 10:15:00,59.81,59.96,59.66,59.66,62200.0,41.3774,41.4811,41.2736,41.2736,62200.0
2009-08-19 10:20:00,59.65,59.68,59.64,59.66,40200.0,41.2667,41.2874,41.2597,41.2736,40200.0
2009-08-19 10:25:00,59.67,59.74,59.6,59.72,34700.0,41.2805,41.3289,41.2321,41.3151,34700.0
2009-08-19 10:30:00,59.73,59.75,59.54,59.54,55900.0,41.322,41.3358,41.1906,41.1906,55900.0
2009-08-19 10:35:00,59.54,59.69,59.49,59.6,85200.0,41.1906,41.2943,41.156,41.2321,85200.0
2009-08-19 10:40:00,59.6,59.74,59.54,59.67,80600.0,41.2321,41.3289,41.1906,41.2805,80600.0
2009-08-19 10:45:00,59.68,59.72,59.55,59.58,57100.0,41.2874,41.3151,41.1975,41.2182,57100.0
2009-08-19 10:50:00,59.58,59.61,59.41,59.42,87300.0,41.2182,41.239,41.1006,41.1075,87300.0
2009-08-19 10:55:00,59.42,59.45,59.25,59.35,131000.0,41.1075,41.1283,40.9899,41.0591,131000.0
2009-08-19 11:00:00,59.35,59.45,59.26,59.43,108800.0,41.0591,41.1283,40.9969,41.1145,108800.0
2009-08-19 11:05:00,59.44,59.5,59.39,59.47,97000.0,41.1214,41.1629,41.0868,41.1421,97000.0
2009-08-19 11:10:00,59.45,59.53,59.45,59.5,71400.0,41.1283,41.1836,41.1283,41.1629,71400.0
2009-08-19 11:15:00,59.5,59.5,59.37,59.37,55400.0,41.1629,41.1629,41.073,41.073,55400.0
2009-08-19 11:20:00,59.38,59.42,59.27,59.4,111300.0,41.0799,41.1075,41.0038,41.0937,111300.0
2009-08-19 11:25:00,59.42,59.42,59.34,59.4,34600.0,41.1075,41.1075,41.0522,41.0937,34600.0
2009-08-19 11:30:00,59.41,59.49,59.37,59.49,60300.0,41.1006,41.156,41.073,41.156,60300.0
2009-08-19 11:35:00,59.49,59.49,59.38,59.4,46700.0,41.156,41.156,41.0799,41.0937,46700.0
2009-08-19 11:40:00,59.39,59.4,59.35,59.39,50700.0,41.0868,41.0937,41.0591,41.0868,50700.0
2009-08-19 11:45:00,59.39,59.55,59.39,59.54,91600.0,41.0868,41.1975,41.0868,41.1906,91600.0
2009-08-19 11:50:00,59.55,59.8,59.54,59.73,170800.0,41.1975,41.3704,41.1906,41.322,170800.0
2009-08-19 11:55:00,59.73,59.81,59.72,59.76,92600.0,41.322,41.3774,41.3151,41.3428,92600.0
2009-08-19 12:00:00,59.76,59.85,59.67,59.84,126000.0,41.3428,41.405,41.2805,41.3981,126000.0
2009-08-19 12:05:00,59.85,59.93,59.8,59.86,136800.0,41.405,41.4604,41.3704,41.4119,136800.0
2009-08-19 12:10:00,59.86,60.0,59.85,59.89,103400.0,41.4119,41.5088,41.405,41.4327,103400.0
2009-08-19 12:15:00,59.9,59.96,59.85,59.95,43100.0,41.4396,41.4811,41.405,41.4742,43100.0
2009-08-19 12:20:00,59.95,60.04,59.92,60.0,72400.0,41.4742,41.5365,41.4535,41.5088,72400.0
2009-08-19 12:25:00,60.0,60.0,59.96,59.99,30000.0,41.5088,41.5088,41.4811,41.5019,30000.0
2009-08-19 12:30:00,59.99,60.0,59.92,59.98,23800.0,41.5019,41.5088,41.4535,41.495,23800.0
2009-08-19 12:35:00,60.0,60.0,59.94,59.97,29700.0,41.5088,41.5088,41.4673,41.488,29700.0
2009-08-19 12:40:00,59.97,60.02,59.94,59.96,33900.0,41.488,41.5226,41.4673,41.4811,33900.0
2009-08-19 12:45:00,59.94,59.98,59.9,59.97,21800.0,41.4673,41.495,41.4396,41.488,21800.0
2009-08-19 12:50:00,59.98,60.04,59.95,59.98,43500.0,41.495,41.5365,41.4742,41.495,43500.0
2009-08-19 12:55:00,59.97,59.97,59.92,59.96,26500.0,41.488,41.488,41.4535,41.4811,26500.0
2009-08-19 13:00:00,59.96,60.04,59.95,60.02,50500.0,41.4811,41.5365,41.4742,41.5226,50500.0
2009-08-19 13:05:00,60.02,60.14,60.01,60.13,64600.0,41.5226,41.6057,41.5157,41.5987,64600.0
2009-08-19 13:10:00,60.13,60.2,60.1,60.2,50100.0,41.5987,41.6472,41.578,41.6472,50100.0
2009-08-19 13:15:00,60.2,60.21,60.19,60.21,27700.0,41.6472,41.6541,41.6402,41.6541,27700.0
2009-08-19 13:20:00,60.2,60.23,60.17,60.19,54700.0,41.6472,41.6679,41.6264,41.6402,54700.0
2009-08-19 13:25:00,60.18,60.22,60.16,60.21,30900.0,41.6333,41.661,41.6195,41.6541,30900.0
2009-08-19 13:30:00,60.21,60.21,60.14,60.2,50300.0,41.6541,41.6541,41.6057,41.6472,50300.0
2009-08-19 13:35:00,60.2,60.29,60.2,60.29,35100.0,41.6472,41.7094,41.6472,41.7094,35100.0
2009-08-19 13:40:00,60.28,60.3,60.23,60.23,36600.0,41.7025,41.7163,41.6679,41.6679,36600.0
2009-08-19 13:45:00,60.23,60.24,60.18,60.2,62700.0,41.6679,41.6748,41.6333,41.6472,62700.0
2009-08-19 13:50:00,60.2,60.2,60.16,60.17,47900.0,41.6472,41.6472,41.6195,41.6264,47900.0
2009-08-19 13:55:00,60.18,60.2,60.15,60.2,20300.0,41.6333,41.6472,41.6126,41.6472,20300.0
2009-08-19 14:00:00,60.2,60.21,60.03,60.07,98600.0,41.6472,41.6541,41.5296,41.5572,98600.0
2009-08-19 14:05:00,60.07,60.08,60.02,60.07,37100.0,41.5572,41.5641,41.5226,41.5572,37100.0
2009-08-19 14:10:00,60.06,60.08,60.03,60.04,39100.0,41.5503,41.5641,41.5296,41.5365,39100.0
2009-08-19 14:15:00,60.04,60.05,59.98,59.99,69500.0,41.5365,41.5434,41.495,41.5019,69500.0
2009-08-19 14:20:00,59.98,60.0,59.92,59.95,40400.0,41.495,41.5088,41.4535,41.4742,40400.0
2009-08-19 14:25:00,59.95,60.0,59.94,59.95,30600.0,41.4742,41.5088,41.4673,41.4742,30600.0
2009-08-19 14:30:00,59.95,59.96,59.9,59.93,42000.0,41.4742,41.4811,41.4396,41.4604,42000.0
2009-08-19 14:35:00,59.92,59.95,59.91,59.93,63000.0,41.4535,41.4742,41.4465,41.4604,63000.0
2009-08-19 14:40:00,59.92,59.97,59.89,59.95,29200.0,41.4535,41.488,41.4327,41.4742,29200.0
2009-08-19 14:45:00,59.96,60.0,59.94,59.99,33400.0,41.4811,41.5088,41.4673,41.5019,33400.0
2009-08-19 14:50:00,59.98,60.03,59.98,60.0,85500.0,41.495,41.5296,41.495,41.5088,85500.0
2009-08-19 14:55:00,59.99,60.1,59.99,60.05,49800.0,41.5019,41.578,41.5019,41.5434,49800.0
2009-08-19 15:00:00,60.05,60.07,59.98,60.0,67200.0,41.5434,41.5572,41.495,41.5088,67200.0
2009-08-19 15:05:00,60.01,60.01,59.91,59.95,49700.0,41.5157,41.5157,41.4465,41.4742,49700.0
2009-08-19 15:10:00,59.95,59.96,59.87,59.94,55900.0,41.4742,41.4811,41.4189,41.4673,55900.0
2009-08-19 15:15:00,59.93,59.99,59.9,59.98,28700.0,41.4604,41.5019,41.4396,41.495,28700.0
2009-08-19 15:20:00,59.98,60.02,59.94,60.01,28800.0,41.495,41.5226,41.4673,41.5157,28800.0
2009-08-19 15:25:00,60.01,60.05,59.94,60.03,68000.0,41.5157,41.5434,41.4673,41.5296,68000.0
2009-08-19 15:30:00,60.03,60.05,59.95,59.97,92800.0,41.5296,41.5434,41.4742,41.488,92800.0
2009-08-19 15:35:00,59.97,60.11,59.96,60.08,79700.0,41.488,41.5849,41.4811,41.5641,79700.0
2009-08-19 15:40:00,60.08,60.09,60.03,60.03,54300.0,41.5641,41.5711,41.5296,41.5296,54300.0
2009-08-19 15:45:00,60.04,60.04,59.93,59.95,172900.0,41.5365,41.5365,41.4604,41.4742,172900.0
2009-08-19 15:50:00,59.96,60.1,59.96,60.03,147100.0,41.4811,41.578,41.4811,41.5296,147100.0
2009-08-19 15:55:00,60.04,60.15,60.02,60.15,181800.0,41.5365,41.6126,41.5226,41.6126,181800.0
2009-08-20 09:30:00,60.03,60.28,59.69,59.82,140300.0,41.5296,41.7025,41.2943,41.3843,140300.0
2009-08-20 09:35:00,59.76,59.87,59.6,59.85,90100.0,41.3428,41.4189,41.2321,41.405,90100.0
2009-08-20 09:40:00,59.87,60.01,59.73,60.01,85700.0,41.4189,41.5157,41.322,41.5157,85700.0
2009-08-20 09:45:00,60.02,60.14,60.02,60.07,55300.0,41.5226,41.6057,41.5226,41.5572,55300.0
2009-08-20 09:50:00,60.07,60.1,60.03,60.04,38900.0,41.5572,41.578,41.5296,41.5365,38900.0
2009-08-20 09:55:00,60.04,60.31,60.04,60.31,60400.0,41.5365,41.7233,41.5365,41.7233,60400.0
2009-08-20 10:00:00,60.31,60.34,60.23,60.25,60300.0,41.7233,41.744,41.6679,41.6818,60300.0
2009-08-20 10:05:00,60.24,60.27,60.15,60.19,51800.0,41.6748,41.6956,41.6126,41.6402,51800.0
2009-08-20 10:10:00,60.2,60.2,60.05,60.1,34700.0,41.6472,41.6472,41.5434,41.578,34700.0
2009-08-20 10:15:00,60.09,60.1,59.96,60.01,42900.0,41.5711,41.578,41.4811,41.5157,42900.0
2009-08-20 10:20:00,60.02,60.15,59.98,60.15,55500.0,41.5226,41.6126,41.495,41.6126,55500.0
2009-08-20 10:25:00,60.14,60.17,60.1,60.14,33200.0,41.6057,41.6264,41.578,41.6057,33200.0
2009-08-20 10:30:00,60.14,60.27,60.11,60.23,51800.0,41.6057,41.6956,41.5849,41.6679,51800.0
2009-08-20 10:35:00,60.23,60.35,60.23,60.35,83600.0,41.6679,41.7509,41.6679,41.7509,83600.0
2009-08-20 10:40:00,60.35,60.55,60.3,60.5,86200.0,41.7509,41.8893,41.7163,41.8547,86200.0
2009-08-20 10:45:00,60.48,60.5,60.42,60.47,46500.0,41.8409,41.8547,41.7994,41.8339,46500.0
2009-08-20 10:50:00,60.46,60.46,60.29,60.29,36700.0,41.827,41.827,41.7094,41.7094,36700.0
2009-08-20 10:55:00,60.29,60.34,60.25,60.26,28000.0,41.7094,41.744,41.6818,41.6887,28000.0
2009-08-20 11:00:00,60.27,60.34,60.13,60.34,77500.0,41.6956,41.744,41.5987,41.744,77500.0
2009-08-20 11:05:00,60.34,60.45,60.33,60.41,41600.0,41.744,41.8201,41.7371,41.7924,41600.0
2009-08-20 11:10:00,60.38,60.41,60.31,60.32,31500.0,41.7717,41.7924,41.7233,41.7302,31500.0
2009-08-20 11:15:00,60.33,60.33,60.18,60.18,33100.0,41.7371,41.7371,41.6333,41.6333,33100.0
2009-08-20 11:20:00,60.18,60.18,60.1,60.13,44700.0,41.6333,41.6333,41.578,41.5987,44700.0
2009-08-20 11:25:00,60.12,60.15,60.02,60.03,23800.0,41.5918,41.6126,41.5226,41.5296,23800.0
2009-08-20 11:30:00,60.04,60.07,59.98,60.0,42400.0,41.5365,41.5572,41.495,41.5088,42400.0
2009-08-20 11:35:00,60.0,60.05,59.93,60.0,38900.0,41.5088,41.5434,41.4604,41.5088,38900.0
2009-08-20 11:40:00,60.0,60.04,59.99,60.04,37800.0,41.5088,41.5365,41.5019,41.5365,37800.0
2009-08-20 11:45:00,60.03,60.06,59.96,60.0,23900.0,41.5296,41.5503,41.4811,41.5088,23900.0
2009-08-20 11:50:00,59.99,60.15,59.99,60.15,31800.0,41.5019,41.6126,41.5019,41.6126,31800.0
2009-08-20 11:55:00,60.14,60.18,60.04,60.05,45800.0,41.6057,41.6333,41.5365,41.5434,45800.0
2009-08-20 12:00:00,60.05,60.09,60.02,60.07,33000.0,41.5434,41.5711,41.5226,41.5572,33000.0
2009-08-20 12:05:00,60.07,60.17,60.07,60.15,31800.0,41.5572,41.6264,41.5572,41.6126,31800.0
2009-08-20 12:10:00,60.16,60.24,60.15,60.24,33100.0,41.6195,41.6748,41.6126,41.6748,33100.0
2009-08-20 12:15:00,60.24,60.29,60.24,60.26,24400.0,41.6748,41.7094,41.6748,41.6887,24400.0
2009-08-20 12:20:00,60.27,60.29,60.21,60.24,40000.0,41.6956,41.7094,41.6541,41.6748,40000.0
2009-08-20 12:25:00,60.22,60.23,60.18,60.2,16200.0,41.661,41.6679,41.6333,41.6472,16200.0
2009-08-20 12:30:00,60.21,60.21,60.16,60.18,12700.0,41.6541,41.6541,41.6195,41.6333,12700.0
2009-08-20 12:35:00,60.16,60.18,60.11,60.18,20300.0,41.6195,41.6333,41.5849,41.6333,20300.0
2009-08-20 12:40:00,60.17,60.26,60.17,60.23,17400.0,41.6264,41.6887,41.6264,41.6679,17400.0
2009-08-20 12:45:00,60.24,60.3,60.24,60.25,20600.0,41.6748,41.7163,41.6748,41.6818,20600.0
2009-08-20 12:50:00,60.26,60.28,60.2,60.21,32500.0,41.6887,41.7025,41.6472,41.6541,32500.0
2009-08-20 12:55:00,60.22,60.27,60.18,60.27,23800.0,41.661,41.6956,41.6333,41.6956,23800.0
2009-08-20 13:00:00,60.27,60.28,60.26,60.26,10700.0,41.6956,41.7025,41.6887,41.6887,10700.0
2009-08-20 13:05:00,60.27,60.3,60.24,60.24,22000.0,41.6956,41.7163,41.6748,41.6748,22000.0
2009-08-20 13:10:00,60.24,60.25,60.22,60.23,15100.0,41.6748,41.6818,41.661,41.6679,15100.0
2009-08-20 13:15:00,60.23,60.25,60.21,60.25,12000.0,41.6679,41.6818,41.6541,41.6818,12000.0
2009-08-20 13:20:00,60.25,60.26,60.24,60.24,14300.0,41.6818,41.6887,41.6748,41.6748,14300.0
2009-08-20 13:25:00,60.25,60.34,60.24,60.34,31600.0,41.6818,41.744,41.6748,41.744,31600.0
2009-08-20 13:30:00,60.33,60.34,60.29,60.34,32400.0,41.7371,41.744,41.7094,41.744,32400.0
2009-08-20 13:35:00,60.34,60.36,60.29,60.3,41600.0,41.744,41.7579,41.7094,41.7163,41600.0
2009-08-20 13:40:00,60.3,60.39,60.27,60.39,59900.0,41.7163,41.7786,41.6956,41.7786,59900.0
2009-08-20 13:45:00,60.39,60.39,60.33,60.35,23000.0,41.7786,41.7786,41.7371,41.7509,23000.0
2009-08-20 13:50:00,60.35,60.36,60.32,60.36,30800.0,41.7509,41.7579,41.7302,41.7579,30800.0
2009-08-20 13:55:00,60.36,60.37,60.31,60.33,27800.0,41.7579,41.7648,41.7233,41.7371,27800.0
2009-08-20 14:00:00,60.32,60.37,60.31,60.36,22700.0,41.7302,41.7648,41.7233,41.7579,22700.0
2009-08-20 14:05:00,60.36,60.41,60.32,60.4,39000.0,41.7579,41.7924,41.7302,41.7855,39000.0
2009-08-20 14:10:00,60.41,60.44,60.4,60.44,43900.0,41.7924,41.8132,41.7855,41.8132,43900.0
2009-08-20 14:15:00,60.44,60.47,60.39,60.39,25100.0,41.8132,41.8339,41.7786,41.7786,25100.0
2009-08-20 14:20:00,60.39,60.42,60.38,60.42,22100.0,41.7786,41.7994,41.7717,41.7994,22100.0
2009-08-20 14:25:00,60.42,60.44,60.39,60.41,25900.0,41.7994,41.8132,41.7786,41.7924,25900.0
2009-08-20 14:30:00,60.4,60.41,60.3,60.32,31600.0,41.7855,41.7924,41.7163,41.7302,31600.0
2009-08-20 14:35:00,60.33,60.36,60.3,60.34,39000.0,41.7371,41.7579,41.7163,41.744,39000.0
2009-08-20 14:40:00,60.34,60.36,60.29,60.31,28700.0,41.744,41.7579,41.7094,41.7233,28700.0
2009-08-20 14:45:00,60.31,60.36,60.29,60.31,27300.0,41.7233,41.7579,41.7094,41.7233,27300.0
2009-08-20 14:50:00,60.31,60.44,60.31,60.42,46700.0,41.7233,41.8132,41.7233,41.7994,46700.0
2009-08-20 14:55:00,60.41,60.45,60.4,60.41,38100.0,41.7924,41.8201,41.7855,41.7924,38100.0
2009-08-20 15:00:00,60.4,60.48,60.4,60.47,45300.0,41.7855,41.8409,41.7855,41.8339,45300.0
2009-08-20 15:05:00,60.47,60.58,60.47,60.56,63100.0,41.8339,41.91,41.8339,41.8962,63100.0
2009-08-20 15:10:00,60.56,60.58,60.53,60.56,36200.0,41.8962,41.91,41.8755,41.8962,36200.0
2009-08-20 15:15:00,60.56,60.59,60.55,60.56,35100.0,41.8962,41.917,41.8893,41.8962,35100.0
2009-08-20 15:20:00,60.55,60.57,60.51,60.57,64800.0,41.8893,41.9031,41.8616,41.9031,64800.0
2009-08-20 15:25:00,60.57,60.61,60.54,60.54,74100.0,41.9031,41.9308,41.8824,41.8824,74100.0
2009-08-20 15:30:00,60.54,60.72,60.53,60.62,168000.0,41.8824,42.0069,41.8755,41.9377,168000.0
2009-08-20 15:35:00,60.64,60.64,60.47,60.47,103600.0,41.9516,41.9516,41.8339,41.8339,103600.0
2009-08-20 15:40:00,60.47,60.52,60.39,60.44,155900.0,41.8339,41.8685,41.7786,41.8132,155900.0
2009-08-20 15:45:00,60.44,60.45,60.35,60.36,114300.0,41.8132,41.8201,41.7509,41.7579,114300.0
2009-08-20 15:50:00,60.34,60.39,60.27,60.29,254300.0,41.744,41.7786,41.6956,41.7094,254300.0
2009-08-20 15:55:00,60.28,60.34,60.25,60.29,336300.0,41.7025,41.744,41.6818,41.7094,336300.0
2009-08-21 09:30:00,60.99,60.99,59.7,60.47,1239400.0,42.1937,42.1937,41.3013,41.8339,1239400.0
2009-08-21 09:35:00,60.46,60.55,60.21,60.48,85100.0,41.827,41.8893,41.6541,41.8409,85100.0
2009-08-21 09:40:00,60.5,60.51,60.32,60.48,81400.0,41.8547,41.8616,41.7302,41.8409,81400.0
2009-08-21 09:45:00,60.5,60.51,60.23,60.27,54300.0,41.8547,41.8616,41.6679,41.6956,54300.0
2009-08-21 09:50:00,60.27,60.31,60.1,60.23,58900.0,41.6956,41.7233,41.578,41.6679,58900.0
2009-08-21 09:55:00,60.23,60.43,60.23,60.4,50100.0,41.6679,41.8063,41.6679,41.7855,50100.0
2009-08-21 10:00:00,60.4,60.7,60.4,60.68,178200.0,41.7855,41.9931,41.7855,41.9792,178200.0
2009-08-21 10:05:00,60.66,60.85,60.66,60.71,93500.0,41.9654,42.0968,41.9654,42.0,93500.0
2009-08-21 10:10:00,60.74,60.97,60.74,60.9,105300.0,42.0207,42.1799,42.0207,42.1314,105300.0
2009-08-21 10:15:00,60.91,61.01,60.79,60.88,156700.0,42.1383,42.2075,42.0553,42.1176,156700.0
2009-08-21 10:20:00,60.86,60.96,60.75,60.81,74100.0,42.1038,42.1729,42.0277,42.0692,74100.0
2009-08-21 10:25:00,60.8,60.9,60.75,60.75,36900.0,42.0622,42.1314,42.0277,42.0277,36900.0
2009-08-21 10:30:00,60.75,60.81,60.7,60.72,58200.0,42.0277,42.0692,41.9931,42.0069,58200.0
2009-08-21 10:35:00,60.72,60.76,60.64,60.75,39600.0,42.0069,42.0346,41.9516,42.0277,39600.0
2009-08-21 10:40:00,60.74,60.86,60.74,60.82,32600.0,42.0207,42.1038,42.0207,42.0761,32600.0
2009-08-21 10:45:00,60.82,60.87,60.72,60.81,61000.0,42.0761,42.1107,42.0069,42.0692,61000.0
2009-08-21 10:50:00,60.82,60.88,60.79,60.88,50200.0,42.0761,42.1176,42.0553,42.1176,50200.0
2009-08-21 10:55:00,60.87,60.96,60.82,60.92,49200.0,42.1107,42.1729,42.0761,42.1453,49200.0
2009-08-21 11:00:00,60.92,61.0,60.88,60.96,23800.0,42.1453,42.2006,42.1176,42.1729,23800.0
2009-08-21 11:05:00,60.97,61.0,60.95,61.0,19400.0,42.1799,42.2006,42.166,42.2006,19400.0
2009-08-21 11:10:00,61.0,61.0,60.93,60.93,54100.0,42.2006,42.2006,42.1522,42.1522,54100.0
2009-08-21 11:15:00,60.93,60.93,60.84,60.84,54400.0,42.1522,42.1522,42.0899,42.0899,54400.0
2009-08-21 11:20:00,60.83,60.88,60.83,60.85,81900.0,42.083,42.1176,42.083,42.0968,81900.0
2009-08-21 11:25:00,60.86,60.87,60.8,60.82,48200.0,42.1038,42.1107,42.0622,42.0761,48200.0
2009-08-21 11:30:00,60.82,60.96,60.82,60.95,62400.0,42.0761,42.1729,42.0761,42.166,62400.0
2009-08-21 11:35:00,60.95,60.99,60.89,60.92,33700.0,42.166,42.1937,42.1245,42.1453,33700.0
2009-08-21 11:40:00,60.91,60.97,60.91,60.95,18900.0,42.1383,42.1799,42.1383,42.166,18900.0
2009-08-21 11:45:00,60.94,60.97,60.89,60.97,35900.0,42.1591,42.1799,42.1245,42.1799,35900.0
2009-08-21 11:50:00,60.97,61.0,60.95,60.97,30200.0,42.1799,42.2006,42.166,42.1799,30200.0
2009-08-21 11:55:00,60.95,60.99,60.92,60.92,47500.0,42.166,42.1937,42.1453,42.1453,47500.0
2009-08-21 12:00:00,60.92,60.93,60.84,60.86,20600.0,42.1453,42.1522,42.0899,42.1038,20600.0
2009-08-21 12:05:00,60.85,60.89,60.81,60.85,34000.0,42.0968,42.1245,42.0692,42.0968,34000.0
2009-08-21 12:10:00,60.85,60.87,60.8,60.8,22600.0,42.0968,42.1107,42.0622,42.0622,22600.0
2009-08-21 12:15:00,60.79,60.79,60.69,60.69,17900.0,42.0553,42.0553,41.9861,41.9861,17900.0
2009-08-21 12:20:00,60.7,60.8,60.7,60.78,17900.0,41.9931,42.0622,41.9931,42.0484,17900.0
2009-08-21 12:25:00,60.77,60.83,60.77,60.78,14900.0,42.0415,42.083,42.0415,42.0484,14900.0
2009-08-21 12:30:00,60.79,60.87,60.79,60.85,12200.0,42.0553,42.1107,42.0553,42.0968,12200.0
2009-08-21 12:35:00,60.84,60.94,60.84,60.91,18700.0,42.0899,42.1591,42.0899,42.1383,18700.0
2009-08-21 12:40:00,60.9,60.95,60.89,60.94,15500.0,42.1314,42.166,42.1245,42.1591,15500.0
2009-08-21 12:45:00,60.95,60.98,60.93,60.97,19000.0,42.166,42.1868,42.1522,42.1799,19000.0
2009-08-21 12:50:00,60.97,60.99,60.96,60.98,24200.0,42.1799,42.1937,42.1729,42.1868,24200.0
2009-08-21 12:55:00,60.98,60.98,60.92,60.96,18500.0,42.1868,42.1868,42.1453,42.1729,18500.0
2009-08-21 13:00:00,60.96,60.98,60.91,60.92,23500.0,42.1729,42.1868,42.1383,42.1453,23500.0
2009-08-21 13:05:00,60.92,60.93,60.87,60.9,10900.0,42.1453,42.1522,42.1107,42.1314,10900.0
2009-08-21 13:10:00,60.9,60.91,60.84,60.84,8200.0,42.1314,42.1383,42.0899,42.0899,8200.0
2009-08-21 13:15:00,60.84,60.85,60.77,60.81,11000.0,42.0899,42.0968,42.0415,42.0692,11000.0
2009-08-21 13:20:00,60.81,60.85,60.81,60.84,16600.0,42.0692,42.0968,42.0692,42.0899,16600.0
2009-08-21 13:25:00,60.84,60.88,60.84,60.88,20800.0,42.0899,42.1176,42.0899,42.1176,20800.0
2009-08-21 13:30:00,60.87,60.88,60.82,60.82,27500.0,42.1107,42.1176,42.0761,42.0761,27500.0
2009-08-21 13:35:00,60.82,60.83,60.73,60.76,57800.0,42.0761,42.083,42.0138,42.0346,57800.0
2009-08-21 13:40:00,60.76,60.76,60.68,60.69,38500.0,42.0346,42.0346,41.9792,41.9861,38500.0
2009-08-21 13:45:00,60.69,60.69,60.66,60.66,51100.0,41.9861,41.9861,41.9654,41.9654,51100.0
2009-08-21 13:50:00,60.67,60.71,60.63,60.71,55200.0,41.9723,42.0,41.9446,42.0,55200.0
2009-08-21 13:55:00,60.71,60.71,60.6,60.69,26900.0,42.0,42.0,41.9239,41.9861,26900.0
2009-08-21 14:00:00,60.68,60.7,60.61,60.67,26500.0,41.9792,41.9931,41.9308,41.9723,26500.0
2009-08-21 14:05:00,60.66,60.72,60.66,60.71,33900.0,41.9654,42.0069,41.9654,42.0,33900.0
2009-08-21 14:10:00,60.71,60.73,60.68,60.69,49600.0,42.0,42.0138,41.9792,41.9861,49600.0
2009-08-21 14:15:00,60.68,60.71,60.64,60.64,42500.0,41.9792,42.0,41.9516,41.9516,42500.0
2009-08-21 14:20:00,60.65,60.71,60.63,60.68,29500.0,41.9585,42.0,41.9446,41.9792,29500.0
2009-08-21 14:25:00,60.67,60.71,60.67,60.67,20300.0,41.9723,42.0,41.9723,41.9723,20300.0
2009-08-21 14:30:00,60.67,60.71,60.66,60.69,45300.0,41.9723,42.0,41.9654,41.9861,45300.0
2009-08-21 14:35:00,60.68,60.7,60.63,60.63,20600.0,41.9792,41.9931,41.9446,41.9446,20600.0
2009-08-21 14:40:00,60.63,60.71,60.61,60.69,26000.0,41.9446,42.0,41.9308,41.9861,26000.0
2009-08-21 14:45:00,60.68,60.69,60.64,60.65,17700.0,41.9792,41.9861,41.9516,41.9585,17700.0
2009-08-21 14:50:00,60.64,60.68,60.63,60.66,25100.0,41.9516,41.9792,41.9446,41.9654,25100.0
2009-08-21 14:55:00,60.66,60.75,60.66,60.74,30900.0,41.9654,42.0277,41.9654,42.0207,30900.0
2009-08-21 15:00:00,60.73,60.77,60.7,60.75,124100.0,42.0138,42.0415,41.9931,42.0277,124100.0
2009-08-21 15:05:00,60.76,60.78,60.74,60.78,45700.0,42.0346,42.0484,42.0207,42.0484,45700.0
2009-08-21 15:10:00,60.76,60.81,60.74,60.8,106100.0,42.0346,42.0692,42.0207,42.0622,106100.0
2009-08-21 15:15:00,60.79,60.95,60.79,60.86,183900.0,42.0553,42.166,42.0553,42.1038,183900.0
2009-08-21 15:20:00,60.86,60.87,60.76,60.8,128100.0,42.1038,42.1107,42.0346,42.0622,128100.0
2009-08-21 15:25:00,60.8,60.81,60.7,60.72,82400.0,42.0622,42.0692,41.9931,42.0069,82400.0
2009-08-21 15:30:00,60.72,60.77,60.67,60.71,94400.0,42.0069,42.0415,41.9723,42.0,94400.0
2009-08-21 15:35:00,60.71,60.71,60.6,60.63,123300.0,42.0,42.0,41.9239,41.9446,123300.0
2009-08-21 15:40:00,60.62,60.63,60.51,60.52,236000.0,41.9377,41.9446,41.8616,41.8685,236000.0
2009-08-21 15:45:00,60.51,60.53,60.42,60.46,170300.0,41.8616,41.8755,41.7994,41.827,170300.0
2009-08-21 15:50:00,60.46,60.7,60.46,60.65,345900.0,41.827,41.9931,41.827,41.9585,345900.0
2009-08-21 15:55:00,60.64,60.84,60.53,60.66,459800.0,41.9516,42.0899,41.8755,41.9654,459800.0
2009-08-24 09:30:00,60.75,60.84,60.12,60.28,165100.0,42.0277,42.0899,41.5918,41.7025,165100.0
2009-08-24 09:35:00,60.28,60.4,60.06,60.37,74400.0,41.7025,41.7855,41.5503,41.7648,74400.0
2009-08-24 09:40:00,60.32,60.41,60.21,60.32,47400.0,41.7302,41.7924,41.6541,41.7302,47400.0
2009-08-24 09:45:00,60.34,60.41,60.09,60.23,75300.0,41.744,41.7924,41.5711,41.6679,75300.0
2009-08-24 09:50:00,60.26,60.32,60.16,60.25,42000.0,41.6887,41.7302,41.6195,41.6818,42000.0
2009-08-24 09:55:00,60.25,60.54,60.24,60.53,39400.0,41.6818,41.8824,41.6748,41.8755,39400.0
2009-08-24 10:00:00,60.53,60.6,60.38,60.4,144300.0,41.8755,41.9239,41.7717,41.7855,144300.0
2009-08-24 10:05:00,60.41,60.66,60.38,60.66,48200.0,41.7924,41.9654,41.7717,41.9654,48200.0
2009-08-24 10:10:00,60.63,60.66,60.49,60.49,32700.0,41.9446,41.9654,41.8478,41.8478,32700.0
2009-08-24 10:15:00,60.5,60.5,60.38,60.4,48400.0,41.8547,41.8547,41.7717,41.7855,48400.0
2009-08-24 10:20:00,60.4,60.4,60.3,60.36,57300.0,41.7855,41.7855,41.7163,41.7579,57300.0
2009-08-24 10:25:00,60.36,60.42,60.26,60.28,64100.0,41.7579,41.7994,41.6887,41.7025,64100.0
2009-08-24 10:30:00,60.28,60.29,60.23,60.28,48600.0,41.7025,41.7094,41.6679,41.7025,48600.0
2009-08-24 10:35:00,60.28,60.46,60.28,60.36,124000.0,41.7025,41.827,41.7025,41.7579,124000.0
2009-08-24 10:40:00,60.37,60.49,60.29,60.31,86800.0,41.7648,41.8478,41.7094,41.7233,86800.0
2009-08-24 10:45:00,60.32,60.42,60.31,60.39,114000.0,41.7302,41.7994,41.7233,41.7786,114000.0
2009-08-24 10:50:00,60.4,60.4,60.28,60.29,30500.0,41.7855,41.7855,41.7025,41.7094,30500.0
2009-08-24 10:55:00,60.28,60.29,60.17,60.2,44100.0,41.7025,41.7094,41.6264,41.6472,44100.0
2009-08-24 11:00:00,60.2,60.25,60.15,60.2,54200.0,41.6472,41.6818,41.6126,41.6472,54200.0
2009-08-24 11:05:00,60.2,60.33,60.18,60.29,61500.0,41.6472,41.7371,41.6333,41.7094,61500.0
2009-08-24 11:10:00,60.28,60.4,60.28,60.38,20900.0,41.7025,41.7855,41.7025,41.7717,20900.0
2009-08-24 11:15:00,60.38,60.43,60.29,60.41,27800.0,41.7717,41.8063,41.7094,41.7924,27800.0
2009-08-24 11:20:00,60.41,60.45,60.37,60.39,50000.0,41.7924,41.8201,41.7648,41.7786,50000.0
2009-08-24 11:25:00,60.4,60.4,60.28,60.35,75100.0,41.7855,41.7855,41.7025,41.7509,75100.0
2009-08-24 11:30:00,60.35,60.54,60.35,60.52,56200.0,41.7509,41.8824,41.7509,41.8685,56200.0
2009-08-24 11:35:00,60.52,60.55,60.47,60.52,32300.0,41.8685,41.8893,41.8339,41.8685,32300.0
2009-08-24 11:40:00,60.53,60.53,60.45,60.46,22200.0,41.8755,41.8755,41.8201,41.827,22200.0
2009-08-24 11:45:00,60.45,60.45,60.39,60.44,35500.0,41.8201,41.8201,41.7786,41.8132,35500.0
2009-08-24 11:50:00,60.43,60.43,60.38,60.41,46900.0,41.8063,41.8063,41.7717,41.7924,46900.0
2009-08-24 11:55:00,60.41,60.42,60.35,60.35,21700.0,41.7924,41.7994,41.7509,41.7509,21700.0
2009-08-24 12:00:00,60.35,60.5,60.32,60.49,81500.0,41.7509,41.8547,41.7302,41.8478,81500.0
2009-08-24 12:05:00,60.49,60.49,60.44,60.49,26300.0,41.8478,41.8478,41.8132,41.8478,26300.0
2009-08-24 12:10:00,60.48,60.54,60.48,60.52,48000.0,41.8409,41.8824,41.8409,41.8685,48000.0
2009-08-24 12:15:00,60.52,60.53,60.5,60.51,11500.0,41.8685,41.8755,41.8547,41.8616,11500.0
2009-08-24 12:20:00,60.51,60.51,60.47,60.47,31600.0,41.8616,41.8616,41.8339,41.8339,31600.0
2009-08-24 12:25:00,60.47,60.53,60.47,60.48,32900.0,41.8339,41.8755,41.8339,41.8409,32900.0
2009-08-24 12:30:00,60.47,60.49,60.43,60.49,42900.0,41.8339,41.8478,41.8063,41.8478,42900.0
2009-08-24 12:35:00,60.49,60.54,60.46,60.51,42300.0,41.8478,41.8824,41.827,41.8616,42300.0
2009-08-24 12:40:00,60.51,60.55,60.49,60.51,33900.0,41.8616,41.8893,41.8478,41.8616,33900.0
2009-08-24 12:45:00,60.52,60.52,60.34,60.35,44300.0,41.8685,41.8685,41.744,41.7509,44300.0
2009-08-24 12:50:00,60.35,60.35,60.29,60.29,27200.0,41.7509,41.7509,41.7094,41.7094,27200.0
2009-08-24 12:55:00,60.3,60.3,60.19,60.25,121900.0,41.7163,41.7163,41.6402,41.6818,121900.0
2009-08-24 13:00:00,60.26,60.35,60.23,60.3,75700.0,41.6887,41.7509,41.6679,41.7163,75700.0
2009-08-24 13:05:00,60.3,60.33,60.16,60.18,54800.0,41.7163,41.7371,41.6195,41.6333,54800.0
2009-08-24 13:10:00,60.18,60.26,60.15,60.21,63600.0,41.6333,41.6887,41.6126,41.6541,63600.0
2009-08-24 13:15:00,60.2,60.3,60.17,60.28,50300.0,41.6472,41.7163,41.6264,41.7025,50300.0
2009-08-24 13:20:00,60.29,60.33,60.2,60.24,71300.0,41.7094,41.7371,41.6472,41.6748,71300.0
2009-08-24 13:25:00,60.22,60.35,60.22,60.28,33800.0,41.661,41.7509,41.661,41.7025,33800.0
2009-08-24 13:30:00,60.28,60.4,60.26,60.39,36500.0,41.7025,41.7855,41.6887,41.7786,36500.0
2009-08-24 13:35:00,60.39,60.41,60.31,60.33,33700.0,41.7786,41.7924,41.7233,41.7371,33700.0
2009-08-24 13:40:00,60.32,60.41,60.32,60.36,21900.0,41.7302,41.7924,41.7302,41.7579,21900.0
2009-08-24 13:45:00,60.36,60.43,60.36,60.42,17200.0,41.7579,41.8063,41.7579,41.7994,17200.0
2009-08-24 13:50:00,60.42,60.48,60.42,60.43,24600.0,41.7994,41.8409,41.7994,41.8063,24600.0
2009-08-24 13:55:00,60.44,60.44,60.4,60.42,16500.0,41.8132,41.8132,41.7855,41.7994,16500.0
2009-08-24 14:00:00,60.41,60.41,60.35,60.4,44100.0,41.7924,41.7924,41.7509,41.7855,44100.0
2009-08-24 14:05:00,60.39,60.41,60.32,60.34,56100.0,41.7786,41.7924,41.7302,41.744,56100.0
2009-08-24 14:10:00,60.34,60.34,60.26,60.3,46300.0,41.744,41.744,41.6887,41.7163,46300.0
2009-08-24 14:15:00,60.3,60.36,60.28,60.33,38300.0,41.7163,41.7579,41.7025,41.7371,38300.0
2009-08-24 14:20:00,60.33,60.35,60.3,60.33,39200.0,41.7371,41.7509,41.7163,41.7371,39200.0
2009-08-24 14:25:00,60.33,60.34,60.28,60.29,38100.0,41.7371,41.744,41.7025,41.7094,38100.0
2009-08-24 14:30:00,60.29,60.3,60.24,60.27,26200.0,41.7094,41.7163,41.6748,41.6956,26200.0
2009-08-24 14:35:00,60.27,60.32,60.25,60.31,51600.0,41.6956,41.7302,41.6818,41.7233,51600.0
2009-08-24 14:40:00,60.31,60.32,60.24,60.27,31500.0,41.7233,41.7302,41.6748,41.6956,31500.0
2009-08-24 14:45:00,60.27,60.29,60.24,60.26,19900.0,41.6956,41.7094,41.6748,41.6887,19900.0
2009-08-24 14:50:00,60.26,60.33,60.23,60.29,43600.0,41.6887,41.7371,41.6679,41.7094,43600.0
2009-08-24 14:55:00,60.29,60.3,60.25,60.28,27100.0,41.7094,41.7163,41.6818,41.7025,27100.0
2009-08-24 15:00:00,60.28,60.28,60.23,60.25,39000.0,41.7025,41.7025,41.6679,41.6818,39000.0
2009-08-24 15:05:00,60.25,60.28,60.17,60.18,96400.0,41.6818,41.7025,41.6264,41.6333,96400.0
2009-08-24 15:10:00,60.19,60.2,60.05,60.08,155000.0,41.6402,41.6472,41.5434,41.5641,155000.0
2009-08-24 15:15:00,60.08,60.11,60.04,60.04,44500.0,41.5641,41.5849,41.5365,41.5365,44500.0
2009-08-24 15:20:00,60.05,60.15,60.03,60.15,57400.0,41.5434,41.6126,41.5296,41.6126,57400.0
2009-08-24 15:25:00,60.15,60.27,60.15,60.23,43400.0,41.6126,41.6956,41.6126,41.6679,43400.0
2009-08-24 15:30:00,60.24,60.32,60.21,60.31,110800.0,41.6748,41.7302,41.6541,41.7233,110800.0
2009-08-24 15:35:00,60.31,60.32,60.26,60.27,81600.0,41.7233,41.7302,41.6887,41.6956,81600.0
2009-08-24 15:40:00,60.28,60.32,60.21,60.21,140100.0,41.7025,41.7302,41.6541,41.6541,140100.0
2009-08-24 15:45:00,60.21,60.3,60.17,60.2,167000.0,41.6541,41.7163,41.6264,41.6472,167000.0
2009-08-24 15:50:00,60.21,60.37,60.21,60.31,237300.0,41.6541,41.7648,41.6541,41.7233,237300.0
2009-08-24 15:55:00,60.3,60.39,60.24,60.37,275100.0,41.7163,41.7786,41.6748,41.7648,275100.0
2009-08-25 09:30:00,60.6,60.6,60.15,60.45,246600.0,41.9239,41.9239,41.6126,41.8201,246600.0
2009-08-25 09:35:00,60.44,60.77,60.44,60.68,193700.0,41.8132,42.0415,41.8132,41.9792,193700.0
2009-08-25 09:40:00,60.68,60.7,60.56,60.61,119100.0,41.9792,41.9931,41.8962,41.9308,119100.0
2009-08-25 09:45:00,60.6,60.6,60.5,60.52,84900.0,41.9239,41.9239,41.8547,41.8685,84900.0
2009-08-25 09:50:00,60.54,60.6,60.48,60.59,77300.0,41.8824,41.9239,41.8409,41.917,77300.0
2009-08-25 09:55:00,60.59,60.67,60.47,60.59,124800.0,41.917,41.9723,41.8339,41.917,124800.0
2009-08-25 10:00:00,60.59,60.98,60.52,60.53,195000.0,41.917,42.1868,41.8685,41.8755,195000.0
2009-08-25 10:05:00,60.53,60.59,60.4,60.43,96100.0,41.8755,41.917,41.7855,41.8063,96100.0
2009-08-25 10:10:00,60.46,60.5,60.36,60.45,103400.0,41.827,41.8547,41.7579,41.8201,103400.0
2009-08-25 10:15:00,60.45,60.46,60.18,60.22,164500.0,41.8201,41.827,41.6333,41.661,164500.0
2009-08-25 10:20:00,60.22,60.35,60.2,60.22,47900.0,41.661,41.7509,41.6472,41.661,47900.0
2009-08-25 10:25:00,60.24,60.34,60.17,60.31,122400.0,41.6748,41.744,41.6264,41.7233,122400.0
2009-08-25 10:30:00,60.3,60.33,60.25,60.3,50800.0,41.7163,41.7371,41.6818,41.7163,50800.0
2009-08-25 10:35:00,60.3,60.4,60.28,60.36,60500.0,41.7163,41.7855,41.7025,41.7579,60500.0
2009-08-25 10:40:00,60.37,60.54,60.37,60.54,152200.0,41.7648,41.8824,41.7648,41.8824,152200.0
2009-08-25 10:45:00,60.56,60.61,60.53,60.6,46200.0,41.8962,41.9308,41.8755,41.9239,46200.0
2009-08-25 10:50:00,60.59,60.77,60.58,60.76,78400.0,41.917,42.0415,41.91,42.0346,78400.0
2009-08-25 10:55:00,60.75,60.87,60.68,60.74,73500.0,42.0277,42.1107,41.9792,42.0207,73500.0
2009-08-25 11:00:00,60.75,60.75,60.7,60.72,33900.0,42.0277,42.0277,41.9931,42.0069,33900.0
2009-08-25 11:05:00,60.72,60.72,60.5,60.56,51900.0,42.0069,42.0069,41.8547,41.8962,51900.0
2009-08-25 11:10:00,60.56,60.65,60.52,60.65,37800.0,41.8962,41.9585,41.8685,41.9585,37800.0
2009-08-25 11:15:00,60.65,60.65,60.61,60.62,23500.0,41.9585,41.9585,41.9308,41.9377,23500.0
2009-08-25 11:20:00,60.62,60.63,60.6,60.62,20700.0,41.9377,41.9446,41.9239,41.9377,20700.0
2009-08-25 11:25:00,60.61,60.67,60.56,60.65,44300.0,41.9308,41.9723,41.8962,41.9585,44300.0
2009-08-25 11:30:00,60.65,60.72,60.64,60.71,24000.0,41.9585,42.0069,41.9516,42.0,24000.0
2009-08-25 11:35:00,60.71,60.78,60.69,60.78,34700.0,42.0,42.0484,41.9861,42.0484,34700.0
2009-08-25 11:40:00,60.79,60.84,60.77,60.78,42600.0,42.0553,42.0899,42.0415,42.0484,42600.0
2009-08-25 11:45:00,60.79,60.79,60.64,60.65,114500.0,42.0553,42.0553,41.9516,41.9585,114500.0
2009-08-25 11:50:00,60.66,60.67,60.58,60.6,16200.0,41.9654,41.9723,41.91,41.9239,16200.0
2009-08-25 11:55:00,60.61,60.62,60.55,60.56,26600.0,41.9308,41.9377,41.8893,41.8962,26600.0
2009-08-25 12:00:00,60.56,60.63,60.56,60.62,18600.0,41.8962,41.9446,41.8962,41.9377,18600.0
2009-08-25 12:05:00,60.62,60.63,60.59,60.59,51400.0,41.9377,41.9446,41.917,41.917,51400.0
2009-08-25 12:10:00,60.6,60.63,60.59,60.63,69400.0,41.9239,41.9446,41.917,41.9446,69400.0
2009-08-25 12:15:00,60.63,60.69,60.63,60.63,26800.0,41.9446,41.9861,41.9446,41.9446,26800.0
2009-08-25 12:20:00,60.63,60.68,60.62,60.64,38800.0,41.9446,41.9792,41.9377,41.9516,38800.0
2009-08-25 12:25:00,60.63,60.7,60.62,60.65,42500.0,41.9446,41.9931,41.9377,41.9585,42500.0
2009-08-25 12:30:00,60.65,60.75,60.65,60.68,36500.0,41.9585,42.0277,41.9585,41.9792,36500.0
2009-08-25 12:35:00,60.69,60.7,60.66,60.69,20500.0,41.9861,41.9931,41.9654,41.9861,20500.0
2009-08-25 12:40:00,60.7,60.7,60.66,60.67,30200.0,41.9931,41.9931,41.9654,41.9723,30200.0
2009-08-25 12:45:00,60.66,60.72,60.65,60.72,28300.0,41.9654,42.0069,41.9585,42.0069,28300.0
2009-08-25 12:50:00,60.72,60.74,60.66,60.7,46500.0,42.0069,42.0207,41.9654,41.9931,46500.0
2009-08-25 12:55:00,60.69,60.69,60.54,60.57,40900.0,41.9861,41.9861,41.8824,41.9031,40900.0
2009-08-25 13:00:00,60.57,60.64,60.57,60.6,33700.0,41.9031,41.9516,41.9031,41.9239,33700.0
2009-08-25 13:05:00,60.6,60.64,60.6,60.61,33300.0,41.9239,41.9516,41.9239,41.9308,33300.0
2009-08-25 13:10:00,60.62,60.65,60.58,60.62,22100.0,41.9377,41.9585,41.91,41.9377,22100.0
2009-08-25 13:15:00,60.62,60.65,60.55,60.64,29500.0,41.9377,41.9585,41.8893,41.9516,29500.0
2009-08-25 13:20:00,60.64,60.67,60.55,60.63,65800.0,41.9516,41.9723,41.8893,41.9446,65800.0
2009-08-25 13:25:00,60.63,60.64,60.58,60.63,28200.0,41.9446,41.9516,41.91,41.9446,28200.0
2009-08-25 13:30:00,60.63,60.65,60.57,60.6,47100.0,41.9446,41.9585,41.9031,41.9239,47100.0
2009-08-25 13:35:00,60.61,60.65,60.55,60.59,42700.0,41.9308,41.9585,41.8893,41.917,42700.0
2009-08-25 13:40:00,60.6,60.63,60.6,60.61,17900.0,41.9239,41.9446,41.9239,41.9308,17900.0
2009-08-25 13:45:00,60.6,60.6,60.49,60.54,39600.0,41.9239,41.9239,41.8478,41.8824,39600.0
2009-08-25 13:50:00,60.54,60.54,60.46,60.46,20500.0,41.8824,41.8824,41.827,41.827,20500.0
2009-08-25 13:55:00,60.45,60.54,60.45,60.54,46900.0,41.8201,41.8824,41.8201,41.8824,46900.0
2009-08-25 14:00:00,60.54,60.58,60.45,60.5,39800.0,41.8824,41.91,41.8201,41.8547,39800.0
2009-08-25 14:05:00,60.51,60.54,60.45,60.46,25600.0,41.8616,41.8824,41.8201,41.827,25600.0
2009-08-25 14:10:00,60.45,60.46,60.38,60.38,24600.0,41.8201,41.827,41.7717,41.7717,24600.0
2009-08-25 14:15:00,60.39,60.45,60.38,60.38,29400.0,41.7786,41.8201,41.7717,41.7717,29400.0
2009-08-25 14:20:00,60.38,60.43,60.35,60.37,88700.0,41.7717,41.8063,41.7509,41.7648,88700.0
2009-08-25 14:25:00,60.38,60.38,60.28,60.29,80100.0,41.7717,41.7717,41.7025,41.7094,80100.0
2009-08-25 14:30:00,60.29,60.3,60.23,60.28,44500.0,41.7094,41.7163,41.6679,41.7025,44500.0
2009-08-25 14:35:00,60.27,60.33,60.18,60.2,71200.0,41.6956,41.7371,41.6333,41.6472,71200.0
2009-08-25 14:40:00,60.2,60.25,60.16,60.17,57000.0,41.6472,41.6818,41.6195,41.6264,57000.0
2009-08-25 14:45:00,60.16,60.23,60.12,60.2,44800.0,41.6195,41.6679,41.5918,41.6472,44800.0
2009-08-25 14:50:00,60.21,60.35,60.2,60.32,79300.0,41.6541,41.7509,41.6472,41.7302,79300.0
2009-08-25 14:55:00,60.32,60.35,60.25,60.34,44500.0,41.7302,41.7509,41.6818,41.744,44500.0
2009-08-25 15:00:00,60.34,60.44,60.33,60.42,38900.0,41.744,41.8132,41.7371,41.7994,38900.0
2009-08-25 15:05:00,60.42,60.45,60.38,60.38,26500.0,41.7994,41.8201,41.7717,41.7717,26500.0
2009-08-25 15:10:00,60.38,60.43,60.37,60.39,33500.0,41.7717,41.8063,41.7648,41.7786,33500.0
2009-08-25 15:15:00,60.4,60.4,60.35,60.38,41600.0,41.7855,41.7855,41.7509,41.7717,41600.0
2009-08-25 15:20:00,60.39,60.5,60.39,60.45,74400.0,41.7786,41.8547,41.7786,41.8201,74400.0
2009-08-25 15:25:00,60.45,60.47,60.38,60.38,69000.0,41.8201,41.8339,41.7717,41.7717,69000.0
2009-08-25 15:30:00,60.37,60.38,60.24,60.31,150300.0,41.7648,41.7717,41.6748,41.7233,150300.0
2009-08-25 15:35:00,60.31,60.42,60.3,60.42,99400.0,41.7233,41.7994,41.7163,41.7994,99400.0
2009-08-25 15:40:00,60.42,60.44,60.31,60.32,97000.0,41.7994,41.8132,41.7233,41.7302,97000.0
2009-08-25 15:45:00,60.32,60.33,60.17,60.18,143300.0,41.7302,41.7371,41.6264,41.6333,143300.0
2009-08-25 15:50:00,60.17,60.44,60.17,60.37,170700.0,41.6264,41.8132,41.6264,41.7648,170700.0
2009-08-25 15:55:00,60.38,60.39,60.27,60.38,228800.0,41.7717,41.7786,41.6956,41.7717,228800.0
2009-08-26 09:30:00,60.39,60.45,60.02,60.22,182300.0,41.7786,41.8201,41.5226,41.661,182300.0
2009-08-26 09:35:00,60.24,60.8,60.2,60.8,169400.0,41.6748,42.0622,41.6472,42.0622,169400.0
2009-08-26 09:40:00,60.77,60.86,60.59,60.72,164600.0,42.0415,42.1038,41.917,42.0069,164600.0
2009-08-26 09:45:00,60.71,60.75,60.62,60.75,65700.0,42.0,42.0277,41.9377,42.0277,65700.0
2009-08-26 09:50:00,60.75,60.94,60.69,60.9,137500.0,42.0277,42.1591,41.9861,42.1314,137500.0
2009-08-26 09:55:00,60.94,61.11,60.85,61.02,285400.0,42.1591,42.2767,42.0968,42.2144,285400.0
2009-08-26 10:00:00,61.02,61.25,61.02,61.25,125100.0,42.2144,42.3736,42.2144,42.3736,125100.0
2009-08-26 10:05:00,61.24,61.33,60.16,61.3,91300.0,42.3666,42.4289,41.6195,42.4082,91300.0
2009-08-26 10:10:00,61.3,61.71,61.24,61.71,197500.0,42.4082,42.6918,42.3666,42.6918,197500.0
2009-08-26 10:15:00,61.68,61.79,61.53,61.53,170400.0,42.671,42.7471,42.5673,42.5673,170400.0
2009-08-26 10:20:00,61.55,61.6,61.39,61.41,133900.0,42.5811,42.6157,42.4704,42.4843,133900.0
2009-08-26 10:25:00,61.41,61.55,61.28,61.42,110600.0,42.4843,42.5811,42.3943,42.4912,110600.0
2009-08-26 10:30:00,61.43,61.49,61.29,61.43,66200.0,42.4981,42.5396,42.4012,42.4981,66200.0
2009-08-26 10:35:00,61.43,61.46,61.21,61.27,39100.0,42.4981,42.5188,42.3459,42.3874,39100.0
2009-08-26 10:40:00,61.26,61.27,61.2,61.21,130900.0,42.3805,42.3874,42.339,42.3459,130900.0
2009-08-26 10:45:00,61.21,61.29,61.19,61.29,59200.0,42.3459,42.4012,42.3321,42.4012,59200.0
2009-08-26 10:50:00,61.3,61.36,61.2,61.22,83100.0,42.4082,42.4497,42.339,42.3528,83100.0
2009-08-26 10:55:00,61.22,61.27,61.21,61.25,19300.0,42.3528,42.3874,42.3459,42.3736,19300.0
2009-08-26 11:00:00,61.25,61.27,61.2,61.24,38100.0,42.3736,42.3874,42.339,42.3666,38100.0
2009-08-26 11:05:00,61.24,61.24,60.96,60.96,68300.0,42.3666,42.3666,42.1729,42.1729,68300.0
2009-08-26 11:10:00,60.97,60.97,60.85,60.89,71200.0,42.1799,42.1799,42.0968,42.1245,71200.0
2009-08-26 11:15:00,60.88,60.93,60.83,60.92,45900.0,42.1176,42.1522,42.083,42.1453,45900.0
2009-08-26 11:20:00,60.93,61.08,60.92,61.03,82400.0,42.1522,42.256,42.1453,42.2214,82400.0
2009-08-26 11:25:00,61.04,61.14,61.02,61.1,31900.0,42.2283,42.2975,42.2144,42.2698,31900.0
2009-08-26 11:30:00,61.1,61.19,61.03,61.19,41500.0,42.2698,42.3321,42.2214,42.3321,41500.0
2009-08-26 11:35:00,61.19,61.19,61.04,61.08,41600.0,42.3321,42.3321,42.2283,42.256,41600.0
2009-08-26 11:40:00,61.08,61.12,61.06,61.12,26800.0,42.256,42.2836,42.2421,42.2836,26800.0
2009-08-26 11:45:00,61.12,61.17,61.11,61.15,23100.0,42.2836,42.3182,42.2767,42.3044,23100.0
2009-08-26 11:50:00,61.15,61.24,61.14,61.2,58900.0,42.3044,42.3666,42.2975,42.339,58900.0
2009-08-26 11:55:00,61.21,61.24,61.13,61.13,42100.0,42.3459,42.3666,42.2905,42.2905,42100.0
2009-08-26 12:00:00,61.13,61.13,61.05,61.09,31900.0,42.2905,42.2905,42.2352,42.2629,31900.0
2009-08-26 12:05:00,61.09,61.16,61.08,61.16,29400.0,42.2629,42.3113,42.256,42.3113,29400.0
2009-08-26 12:10:00,61.14,61.27,61.14,61.24,38100.0,42.2975,42.3874,42.2975,42.3666,38100.0
2009-08-26 12:15:00,61.24,61.27,61.2,61.27,28900.0,42.3666,42.3874,42.339,42.3874,28900.0
2009-08-26 12:20:00,61.26,61.29,61.22,61.22,26400.0,42.3805,42.4012,42.3528,42.3528,26400.0
2009-08-26 12:25:00,61.23,61.24,61.17,61.22,17700.0,42.3597,42.3666,42.3182,42.3528,17700.0
2009-08-26 12:30:00,61.22,61.22,61.05,61.12,42500.0,42.3528,42.3528,42.2352,42.2836,42500.0
2009-08-26 12:35:00,61.12,61.14,61.05,61.12,39300.0,42.2836,42.2975,42.2352,42.2836,39300.0
2009-08-26 12:40:00,61.12,61.13,61.0,61.02,36900.0,42.2836,42.2905,42.2006,42.2144,36900.0
2009-08-26 12:45:00,61.02,61.07,61.0,61.04,22000.0,42.2144,42.249,42.2006,42.2283,22000.0
2009-08-26 12:50:00,61.04,61.07,61.0,61.06,24100.0,42.2283,42.249,42.2006,42.2421,24100.0
2009-08-26 12:55:00,61.05,61.1,61.0,61.07,27200.0,42.2352,42.2698,42.2006,42.249,27200.0
2009-08-26 13:00:00,61.08,61.08,61.01,61.01,23800.0,42.256,42.256,42.2075,42.2075,23800.0
2009-08-26 13:05:00,61.0,61.04,60.99,61.04,53900.0,42.2006,42.2283,42.1937,42.2283,53900.0
2009-08-26 13:10:00,61.04,61.06,60.98,61.0,26000.0,42.2283,42.2421,42.1868,42.2006,26000.0
2009-08-26 13:15:00,61.0,61.02,60.92,60.94,56200.0,42.2006,42.2144,42.1453,42.1591,56200.0
2009-08-26 13:20:00,60.94,61.04,60.94,61.03,30800.0,42.1591,42.2283,42.1591,42.2214,30800.0
2009-08-26 13:25:00,61.03,61.06,60.98,61.04,34300.0,42.2214,42.2421,42.1868,42.2283,34300.0
2009-08-26 13:30:00,61.06,61.09,61.01,61.08,16900.0,42.2421,42.2629,42.2075,42.256,16900.0
2009-08-26 13:35:00,61.09,61.15,61.05,61.09,41900.0,42.2629,42.3044,42.2352,42.2629,41900.0
2009-08-26 13:40:00,61.09,61.15,61.08,61.15,19300.0,42.2629,42.3044,42.256,42.3044,19300.0
2009-08-26 13:45:00,61.15,61.19,61.07,61.07,80500.0,42.3044,42.3321,42.249,42.249,80500.0
2009-08-26 13:50:00,61.07,61.14,61.05,61.13,26600.0,42.249,42.2975,42.2352,42.2905,26600.0
2009-08-26 13:55:00,61.13,61.3,61.12,61.3,55800.0,42.2905,42.4082,42.2836,42.4082,55800.0
2009-08-26 14:00:00,61.27,61.3,61.2,61.23,57700.0,42.3874,42.4082,42.339,42.3597,57700.0
2009-08-26 14:05:00,61.23,61.32,61.19,61.3,61800.0,42.3597,42.422,42.3321,42.4082,61800.0
2009-08-26 14:10:00,61.31,61.31,61.25,61.31,26600.0,42.4151,42.4151,42.3736,42.4151,26600.0
2009-08-26 14:15:00,61.32,61.32,61.23,61.25,36000.0,42.422,42.422,42.3597,42.3736,36000.0
2009-08-26 14:20:00,61.25,61.32,61.25,61.28,29700.0,42.3736,42.422,42.3736,42.3943,29700.0
2009-08-26 14:25:00,61.27,61.29,61.22,61.25,16800.0,42.3874,42.4012,42.3528,42.3736,16800.0
2009-08-26 14:30:00,61.26,61.3,61.14,61.25,94300.0,42.3805,42.4082,42.2975,42.3736,94300.0
2009-08-26 14:35:00,61.25,61.25,61.17,61.22,18900.0,42.3736,42.3736,42.3182,42.3528,18900.0
2009-08-26 14:40:00,61.22,61.25,61.18,61.24,20700.0,42.3528,42.3736,42.3251,42.3666,20700.0
2009-08-26 14:45:00,61.24,61.32,61.23,61.32,31900.0,42.3666,42.422,42.3597,42.422,31900.0
2009-08-26 14:50:00,61.32,61.33,61.2,61.24,29800.0,42.422,42.4289,42.339,42.3666,29800.0
2009-08-26 14:55:00,61.22,61.22,61.12,61.16,56800.0,42.3528,42.3528,42.2836,42.3113,56800.0
2009-08-26 15:00:00,61.15,61.15,61.07,61.12,49800.0,42.3044,42.3044,42.249,42.2836,49800.0
2009-08-26 15:05:00,61.12,61.16,61.09,61.1,35600.0,42.2836,42.3113,42.2629,42.2698,35600.0
2009-08-26 15:10:00,61.1,61.18,61.08,61.16,36500.0,42.2698,42.3251,42.256,42.3113,36500.0
2009-08-26 15:15:00,61.16,61.17,61.09,61.11,41900.0,42.3113,42.3182,42.2629,42.2767,41900.0
2009-08-26 15:20:00,61.11,61.14,61.06,61.06,26200.0,42.2767,42.2975,42.2421,42.2421,26200.0
2009-08-26 15:25:00,61.05,61.1,61.01,61.06,90100.0,42.2352,42.2698,42.2075,42.2421,90100.0
2009-08-26 15:30:00,61.06,61.07,60.97,61.03,87300.0,42.2421,42.249,42.1799,42.2214,87300.0
2009-08-26 15:35:00,61.03,61.12,61.03,61.08,128300.0,42.2214,42.2836,42.2214,42.256,128300.0
2009-08-26 15:40:00,61.07,61.12,61.03,61.12,41400.0,42.249,42.2836,42.2214,42.2836,41400.0
2009-08-26 15:45:00,61.12,61.18,61.04,61.12,98600.0,42.2836,42.3251,42.2283,42.2836,98600.0
2009-08-26 15:50:00,61.13,61.27,61.13,61.24,175100.0,42.2905,42.3874,42.2905,42.3666,175100.0
2009-08-26 15:55:00,61.23,61.25,61.13,61.21,179100.0,42.3597,42.3736,42.2905,42.3459,179100.0
2009-08-27 09:30:00,60.87,61.18,60.67,60.85,236900.0,42.1107,42.3251,41.9723,42.0968,236900.0
2009-08-27 09:35:00,60.85,60.99,60.85,60.89,73200.0,42.0968,42.1937,42.0968,42.1245,73200.0
2009-08-27 09:40:00,60.86,60.89,60.63,60.64,105800.0,42.1038,42.1245,41.9446,41.9516,105800.0
2009-08-27 09:45:00,60.64,60.68,60.32,60.35,113100.0,41.9516,41.9792,41.7302,41.7509,113100.0
2009-08-27 09:50:00,60.38,60.54,60.3,60.48,95900.0,41.7717,41.8824,41.7163,41.8409,95900.0
2009-08-27 09:55:00,60.48,60.52,60.3,60.3,61300.0,41.8409,41.8685,41.7163,41.7163,61300.0
2009-08-27 10:00:00,60.29,60.38,60.2,60.28,146800.0,41.7094,41.7717,41.6472,41.7025,146800.0
2009-08-27 10:05:00,60.26,60.39,60.21,60.37,88500.0,41.6887,41.7786,41.6541,41.7648,88500.0
2009-08-27 10:10:00,60.35,60.46,60.35,60.35,70500.0,41.7509,41.827,41.7509,41.7509,70500.0
2009-08-27 10:15:00,60.38,60.4,60.34,60.34,41900.0,41.7717,41.7855,41.744,41.744,41900.0
2009-08-27 10:20:00,60.34,60.4,60.32,60.33,47100.0,41.744,41.7855,41.7302,41.7371,47100.0
2009-08-27 10:25:00,60.33,60.34,60.28,60.32,26500.0,41.7371,41.744,41.7025,41.7302,26500.0
2009-08-27 10:30:00,60.3,60.39,60.3,60.34,49300.0,41.7163,41.7786,41.7163,41.744,49300.0
2009-08-27 10:35:00,60.34,60.34,60.25,60.26,221700.0,41.744,41.744,41.6818,41.6887,221700.0
2009-08-27 10:40:00,60.25,60.26,60.21,60.23,66200.0,41.6818,41.6887,41.6541,41.6679,66200.0
2009-08-27 10:45:00,60.22,60.23,60.15,60.16,56600.0,41.661,41.6679,41.6126,41.6195,56600.0
2009-08-27 10:50:00,60.16,60.2,60.08,60.13,63100.0,41.6195,41.6472,41.5641,41.5987,63100.0
2009-08-27 10:55:00,60.13,60.2,60.0,60.17,132500.0,41.5987,41.6472,41.5088,41.6264,132500.0
2009-08-27 11:00:00,60.15,60.19,60.11,60.18,19100.0,41.6126,41.6402,41.5849,41.6333,19100.0
2009-08-27 11:05:00,60.19,60.38,60.19,60.38,58500.0,41.6402,41.7717,41.6402,41.7717,58500.0
2009-08-27 11:10:00,60.37,60.37,60.25,60.37,40500.0,41.7648,41.7648,41.6818,41.7648,40500.0
2009-08-27 11:15:00,60.37,60.38,60.22,60.23,16600.0,41.7648,41.7717,41.661,41.6679,16600.0
2009-08-27 11:20:00,60.22,60.22,60.13,60.21,38000.0,41.661,41.661,41.5987,41.6541,38000.0
2009-08-27 11:25:00,60.2,60.26,60.19,60.22,51300.0,41.6472,41.6887,41.6402,41.661,51300.0
2009-08-27 11:30:00,60.21,60.22,60.16,60.2,19600.0,41.6541,41.661,41.6195,41.6472,19600.0
2009-08-27 11:35:00,60.2,60.2,60.14,60.14,21300.0,41.6472,41.6472,41.6057,41.6057,21300.0
2009-08-27 11:40:00,60.15,60.18,60.12,60.14,22900.0,41.6126,41.6333,41.5918,41.6057,22900.0
2009-08-27 11:45:00,60.14,60.25,60.1,60.25,88700.0,41.6057,41.6818,41.578,41.6818,88700.0
2009-08-27 11:50:00,60.25,60.25,60.15,60.17,31800.0,41.6818,41.6818,41.6126,41.6264,31800.0
2009-08-27 11:55:00,60.16,60.23,60.1,60.23,41400.0,41.6195,41.6679,41.578,41.6679,41400.0
2009-08-27 12:00:00,60.21,60.25,60.18,60.21,32800.0,41.6541,41.6818,41.6333,41.6541,32800.0
2009-08-27 12:05:00,60.2,60.25,60.18,60.2,19000.0,41.6472,41.6818,41.6333,41.6472,19000.0
2009-08-27 12:10:00,60.18,60.21,60.18,60.2,16900.0,41.6333,41.6541,41.6333,41.6472,16900.0
2009-08-27 12:15:00,60.19,60.24,60.19,60.21,32100.0,41.6402,41.6748,41.6402,41.6541,32100.0
2009-08-27 12:20:00,60.22,60.33,60.2,60.33,22300.0,41.661,41.7371,41.6472,41.7371,22300.0
2009-08-27 12:25:00,60.33,60.49,60.33,60.49,41200.0,41.7371,41.8478,41.7371,41.8478,41200.0
2009-08-27 12:30:00,60.5,60.5,60.34,60.36,52600.0,41.8547,41.8547,41.744,41.7579,52600.0
2009-08-27 12:35:00,60.36,60.36,60.28,60.29,47100.0,41.7579,41.7579,41.7025,41.7094,47100.0
2009-08-27 12:40:00,60.3,60.3,60.24,60.29,33300.0,41.7163,41.7163,41.6748,41.7094,33300.0
2009-08-27 12:45:00,60.29,60.32,60.27,60.28,19200.0,41.7094,41.7302,41.6956,41.7025,19200.0
2009-08-27 12:50:00,60.29,60.38,60.27,60.38,29800.0,41.7094,41.7717,41.6956,41.7717,29800.0
2009-08-27 12:55:00,60.38,60.41,60.34,60.4,21500.0,41.7717,41.7924,41.744,41.7855,21500.0
2009-08-27 13:00:00,60.41,60.44,60.36,60.41,24000.0,41.7924,41.8132,41.7579,41.7924,24000.0
2009-08-27 13:05:00,60.4,60.45,60.36,60.36,17000.0,41.7855,41.8201,41.7579,41.7579,17000.0
2009-08-27 13:10:00,60.36,60.36,60.26,60.27,37200.0,41.7579,41.7579,41.6887,41.6956,37200.0
2009-08-27 13:15:00,60.27,60.3,60.22,60.24,38000.0,41.6956,41.7163,41.661,41.6748,38000.0
2009-08-27 13:20:00,60.26,60.29,60.22,60.26,26700.0,41.6887,41.7094,41.661,41.6887,26700.0
2009-08-27 13:25:00,60.26,60.3,60.2,60.25,35500.0,41.6887,41.7163,41.6472,41.6818,35500.0
2009-08-27 13:30:00,60.25,60.41,60.25,60.4,42700.0,41.6818,41.7924,41.6818,41.7855,42700.0
2009-08-27 13:35:00,60.41,60.46,60.38,60.42,43200.0,41.7924,41.827,41.7717,41.7994,43200.0
2009-08-27 13:40:00,60.42,60.45,60.38,60.45,35500.0,41.7994,41.8201,41.7717,41.8201,35500.0
2009-08-27 13:45:00,60.45,60.46,60.36,60.4,64100.0,41.8201,41.827,41.7579,41.7855,64100.0
2009-08-27 13:50:00,60.4,60.46,60.38,60.45,35200.0,41.7855,41.827,41.7717,41.8201,35200.0
2009-08-27 13:55:00,60.45,60.45,60.38,60.44,39300.0,41.8201,41.8201,41.7717,41.8132,39300.0
2009-08-27 14:00:00,60.44,60.55,60.43,60.53,98800.0,41.8132,41.8893,41.8063,41.8755,98800.0
2009-08-27 14:05:00,60.53,60.71,60.53,60.7,95400.0,41.8755,42.0,41.8755,41.9931,95400.0
2009-08-27 14:10:00,60.7,60.77,60.69,60.76,67000.0,41.9931,42.0415,41.9861,42.0346,67000.0
2009-08-27 14:15:00,60.76,60.82,60.71,60.74,51500.0,42.0346,42.0761,42.0,42.0207,51500.0
2009-08-27 14:20:00,60.75,60.84,60.68,60.69,64300.0,42.0277,42.0899,41.9792,41.9861,64300.0
2009-08-27 14:25:00,60.7,60.7,60.57,60.57,82000.0,41.9931,41.9931,41.9031,41.9031,82000.0
2009-08-27 14:30:00,60.59,60.64,60.57,60.62,111200.0,41.917,41.9516,41.9031,41.9377,111200.0
2009-08-27 14:35:00,60.63,60.66,60.6,60.61,127900.0,41.9446,41.9654,41.9239,41.9308,127900.0
2009-08-27 14:40:00,60.62,60.65,60.55,60.62,91700.0,41.9377,41.9585,41.8893,41.9377,91700.0
2009-08-27 14:45:00,60.62,60.62,60.53,60.55,52100.0,41.9377,41.9377,41.8755,41.8893,52100.0
2009-08-27 14:50:00,60.56,60.57,60.48,60.49,50600.0,41.8962,41.9031,41.8409,41.8478,50600.0
2009-08-27 14:55:00,60.49,60.5,60.41,60.46,74300.0,41.8478,41.8547,41.7924,41.827,74300.0
2009-08-27 15:00:00,60.46,60.48,60.36,60.37,74500.0,41.827,41.8409,41.7579,41.7648,74500.0
2009-08-27 15:05:00,60.38,60.4,60.34,60.36,94700.0,41.7717,41.7855,41.744,41.7579,94700.0
2009-08-27 15:10:00,60.36,60.4,60.35,60.4,50000.0,41.7579,41.7855,41.7509,41.7855,50000.0
2009-08-27 15:15:00,60.4,60.45,60.37,60.41,51400.0,41.7855,41.8201,41.7648,41.7924,51400.0
2009-08-27 15:20:00,60.42,60.52,60.38,60.47,76100.0,41.7994,41.8685,41.7717,41.8339,76100.0
2009-08-27 15:25:00,60.47,60.47,60.37,60.41,56500.0,41.8339,41.8339,41.7648,41.7924,56500.0
2009-08-27 15:30:00,60.41,60.45,60.39,60.4,132400.0,41.7924,41.8201,41.7786,41.7855,132400.0
2009-08-27 15:35:00,60.4,60.47,60.39,60.47,112000.0,41.7855,41.8339,41.7786,41.8339,112000.0
2009-08-27 15:40:00,60.47,60.48,60.37,60.41,147900.0,41.8339,41.8409,41.7648,41.7924,147900.0
2009-08-27 15:45:00,60.42,60.42,60.33,60.38,136900.0,41.7994,41.7994,41.7371,41.7717,136900.0
2009-08-27 15:50:00,60.37,60.38,60.27,60.3,261800.0,41.7648,41.7717,41.6956,41.7163,261800.0
2009-08-27 15:55:00,60.29,60.32,60.21,60.25,402800.0,41.7094,41.7302,41.6541,41.6818,402800.0
2009-08-28 09:30:00,60.28,60.79,60.02,60.03,194600.0,41.7025,42.0553,41.5226,41.5296,194600.0
2009-08-28 09:35:00,60.05,60.25,59.9,59.94,104000.0,41.5434,41.6818,41.4396,41.4673,104000.0
2009-08-28 09:40:00,59.95,60.2,59.92,60.04,90200.0,41.4742,41.6472,41.4535,41.5365,90200.0
2009-08-28 09:45:00,60.01,60.08,59.96,59.97,48600.0,41.5157,41.5641,41.4811,41.488,48600.0
2009-08-28 09:50:00,59.97,60.12,59.94,60.12,72800.0,41.488,41.5918,41.4673,41.5918,72800.0
2009-08-28 09:55:00,60.11,60.12,59.82,59.88,66400.0,41.5849,41.5918,41.3843,41.4258,66400.0
2009-08-28 10:00:00,59.86,59.88,59.72,59.81,70300.0,41.4119,41.4258,41.3151,41.3774,70300.0
2009-08-28 10:05:00,59.81,59.89,59.73,59.75,111000.0,41.3774,41.4327,41.322,41.3358,111000.0
2009-08-28 10:10:00,59.76,59.87,59.74,59.84,54600.0,41.3428,41.4189,41.3289,41.3981,54600.0
2009-08-28 10:15:00,59.86,59.92,59.79,59.81,36200.0,41.4119,41.4535,41.3635,41.3774,36200.0
2009-08-28 10:20:00,59.81,59.87,59.8,59.81,41900.0,41.3774,41.4189,41.3704,41.3774,41900.0
2009-08-28 10:25:00,59.81,59.86,59.75,59.81,59900.0,41.3774,41.4119,41.3358,41.3774,59900.0
2009-08-28 10:30:00,59.81,59.84,59.79,59.82,33700.0,41.3774,41.3981,41.3635,41.3843,33700.0
2009-08-28 10:35:00,59.83,59.88,59.76,59.84,34100.0,41.3912,41.4258,41.3428,41.3981,34100.0
2009-08-28 10:40:00,59.84,59.86,59.78,59.79,35100.0,41.3981,41.4119,41.3566,41.3635,35100.0
2009-08-28 10:45:00,59.79,59.89,59.77,59.88,29500.0,41.3635,41.4327,41.3497,41.4258,29500.0
2009-08-28 10:50:00,59.88,59.93,59.78,59.87,33200.0,41.4258,41.4604,41.3566,41.4189,33200.0
2009-08-28 10:55:00,59.88,59.99,59.82,59.94,39500.0,41.4258,41.5019,41.3843,41.4673,39500.0
2009-08-28 11:00:00,59.93,59.93,59.81,59.85,27000.0,41.4604,41.4604,41.3774,41.405,27000.0
2009-08-28 11:05:00,59.83,59.97,59.83,59.9,19500.0,41.3912,41.488,41.3912,41.4396,19500.0
2009-08-28 11:10:00,59.9,59.91,59.78,59.78,19000.0,41.4396,41.4465,41.3566,41.3566,19000.0
2009-08-28 11:15:00,59.77,59.8,59.73,59.77,19500.0,41.3497,41.3704,41.322,41.3497,19500.0
2009-08-28 11:20:00,59.76,59.87,59.75,59.86,15300.0,41.3428,41.4189,41.3358,41.4119,15300.0
2009-08-28 11:25:00,59.85,59.9,59.85,59.86,22900.0,41.405,41.4396,41.405,41.4119,22900.0
2009-08-28 11:30:00,59.86,59.86,59.73,59.73,67400.0,41.4119,41.4119,41.322,41.322,67400.0
2009-08-28 11:35:00,59.74,59.76,59.7,59.73,24200.0,41.3289,41.3428,41.3013,41.322,24200.0
2009-08-28 11:40:00,59.73,59.75,59.65,59.65,43500.0,41.322,41.3358,41.2667,41.2667,43500.0
2009-08-28 11:45:00,59.65,59.76,59.64,59.76,52100.0,41.2667,41.3428,41.2597,41.3428,52100.0
2009-08-28 11:50:00,59.76,59.77,59.68,59.68,28800.0,41.3428,41.3497,41.2874,41.2874,28800.0
2009-08-28 11:55:00,59.68,59.68,59.57,59.57,46700.0,41.2874,41.2874,41.2113,41.2113,46700.0
2009-08-28 12:00:00,59.56,59.56,59.45,59.49,59600.0,41.2044,41.2044,41.1283,41.156,59600.0
2009-08-28 12:05:00,59.49,59.52,59.45,59.5,47400.0,41.156,41.1767,41.1283,41.1629,47400.0
2009-08-28 12:10:00,59.49,59.49,59.37,59.37,56600.0,41.156,41.156,41.073,41.073,56600.0
2009-08-28 12:15:00,59.38,59.4,59.23,59.24,87000.0,41.0799,41.0937,40.9761,40.983,87000.0
2009-08-28 12:20:00,59.24,59.29,59.19,59.27,75300.0,40.983,41.0176,40.9484,41.0038,75300.0
2009-08-28 12:25:00,59.27,59.27,59.17,59.2,45100.0,41.0038,41.0038,40.9346,40.9553,45100.0
2009-08-28 12:30:00,59.19,59.38,59.16,59.36,82200.0,40.9484,41.0799,40.9277,41.066,82200.0
2009-08-28 12:35:00,59.33,59.42,59.3,59.42,36000.0,41.0453,41.1075,41.0245,41.1075,36000.0
2009-08-28 12:40:00,59.43,59.43,59.37,59.4,32800.0,41.1145,41.1145,41.073,41.0937,32800.0
2009-08-28 12:45:00,59.4,59.41,59.34,59.36,21800.0,41.0937,41.1006,41.0522,41.066,21800.0
2009-08-28 12:50:00,59.35,59.43,59.3,59.38,33300.0,41.0591,41.1145,41.0245,41.0799,33300.0
2009-08-28 12:55:00,59.37,59.45,59.31,59.33,42900.0,41.073,41.1283,41.0314,41.0453,42900.0
2009-08-28 13:00:00,59.33,59.4,59.31,59.33,21900.0,41.0453,41.0937,41.0314,41.0453,21900.0
2009-08-28 13:05:00,59.33,59.45,59.32,59.45,20100.0,41.0453,41.1283,41.0384,41.1283,20100.0
2009-08-28 13:10:00,59.46,59.48,59.41,59.42,40900.0,41.1352,41.1491,41.1006,41.1075,40900.0
2009-08-28 13:15:00,59.43,59.49,59.43,59.49,20400.0,41.1145,41.156,41.1145,41.156,20400.0
2009-08-28 13:20:00,59.48,59.57,59.48,59.54,25700.0,41.1491,41.2113,41.1491,41.1906,25700.0
2009-08-28 13:25:00,59.54,59.57,59.53,59.57,38600.0,41.1906,41.2113,41.1836,41.2113,38600.0
2009-08-28 13:30:00,59.58,59.63,59.58,59.6,26100.0,41.2182,41.2528,41.2182,41.2321,26100.0
2009-08-28 13:35:00,59.61,59.72,59.6,59.69,44800.0,41.239,41.3151,41.2321,41.2943,44800.0
2009-08-28 13:40:00,59.71,59.76,59.71,59.71,56900.0,41.3082,41.3428,41.3082,41.3082,56900.0
2009-08-28 13:45:00,59.72,59.73,59.62,59.66,39700.0,41.3151,41.322,41.2459,41.2736,39700.0
2009-08-28 13:50:00,59.67,59.71,59.65,59.69,36600.0,41.2805,41.3082,41.2667,41.2943,36600.0
2009-08-28 13:55:00,59.69,59.7,59.64,59.65,10000.0,41.2943,41.3013,41.2597,41.2667,10000.0
2009-08-28 14:00:00,59.65,59.66,59.56,59.66,27900.0,41.2667,41.2736,41.2044,41.2736,27900.0
2009-08-28 14:05:00,59.66,59.75,59.63,59.74,28200.0,41.2736,41.3358,41.2528,41.3289,28200.0
2009-08-28 14:10:00,59.74,59.79,59.73,59.74,26000.0,41.3289,41.3635,41.322,41.3289,26000.0
2009-08-28 14:15:00,59.73,59.85,59.73,59.8,27300.0,41.322,41.405,41.322,41.3704,27300.0
2009-08-28 14:20:00,59.79,59.81,59.7,59.74,47100.0,41.3635,41.3774,41.3013,41.3289,47100.0
2009-08-28 14:25:00,59.74,59.83,59.74,59.82,96200.0,41.3289,41.3912,41.3289,41.3843,96200.0
2009-08-28 14:30:00,59.82,59.83,59.72,59.8,97300.0,41.3843,41.3912,41.3151,41.3704,97300.0
2009-08-28 14:35:00,59.79,59.85,59.76,59.78,27800.0,41.3635,41.405,41.3428,41.3566,27800.0
2009-08-28 14:40:00,59.78,59.83,59.77,59.81,23500.0,41.3566,41.3912,41.3497,41.3774,23500.0
2009-08-28 14:45:00,59.8,59.92,59.8,59.9,49600.0,41.3704,41.4535,41.3704,41.4396,49600.0
2009-08-28 14:50:00,59.91,59.97,59.91,59.96,46800.0,41.4465,41.488,41.4465,41.4811,46800.0
2009-08-28 14:55:00,59.95,59.99,59.95,59.95,31500.0,41.4742,41.5019,41.4742,41.4742,31500.0
2009-08-28 15:00:00,59.95,59.99,59.95,59.97,26700.0,41.4742,41.5019,41.4742,41.488,26700.0
2009-08-28 15:05:00,59.97,59.97,59.89,59.92,27500.0,41.488,41.488,41.4327,41.4535,27500.0
2009-08-28 15:10:00,59.92,59.99,59.89,59.89,73600.0,41.4535,41.5019,41.4327,41.4327,73600.0
2009-08-28 15:15:00,59.9,59.96,59.87,59.96,71500.0,41.4396,41.4811,41.4189,41.4811,71500.0
2009-08-28 15:20:00,59.96,60.0,59.93,60.0,180500.0,41.4811,41.5088,41.4604,41.5088,180500.0
2009-08-28 15:25:00,59.99,60.0,59.94,59.95,36300.0,41.5019,41.5088,41.4673,41.4742,36300.0
2009-08-28 15:30:00,59.95,60.0,59.85,59.95,82000.0,41.4742,41.5088,41.405,41.4742,82000.0
2009-08-28 15:35:00,59.94,59.96,59.88,59.88,70800.0,41.4673,41.4811,41.4258,41.4258,70800.0
2009-08-28 15:40:00,59.89,59.93,59.8,59.81,108300.0,41.4327,41.4604,41.3704,41.3774,108300.0
2009-08-28 15:45:00,59.81,59.82,59.7,59.75,67500.0,41.3774,41.3843,41.3013,41.3358,67500.0
2009-08-28 15:50:00,59.75,59.79,59.7,59.75,210900.0,41.3358,41.3635,41.3013,41.3358,210900.0
2009-08-28 15:55:00,59.75,59.76,59.38,59.61,475500.0,41.3358,41.3428,41.0799,41.239,475500.0
2009-08-31 09:30:00,59.18,60.15,59.15,59.97,226000.0,40.9415,41.6126,40.9208,41.488,226000.0
2009-08-31 09:35:00,59.96,60.16,59.87,60.06,93100.0,41.4811,41.6195,41.4189,41.5503,93100.0
2009-08-31 09:40:00,60.01,60.02,59.68,59.99,94500.0,41.5157,41.5226,41.2874,41.5019,94500.0
2009-08-31 09:45:00,59.98,60.1,59.77,59.9,119800.0,41.495,41.578,41.3497,41.4396,119800.0
2009-08-31 09:50:00,59.9,59.92,59.38,59.54,141300.0,41.4396,41.4535,41.0799,41.1906,141300.0
2009-08-31 09:55:00,59.53,59.6,59.44,59.51,60600.0,41.1836,41.2321,41.1214,41.1698,60600.0
2009-08-31 10:00:00,59.52,59.58,59.4,59.54,62000.0,41.1767,41.2182,41.0937,41.1906,62000.0
2009-08-31 10:05:00,59.54,59.66,59.47,59.63,59200.0,41.1906,41.2736,41.1421,41.2528,59200.0
2009-08-31 10:10:00,59.63,59.69,59.52,59.55,40300.0,41.2528,41.2943,41.1767,41.1975,40300.0
2009-08-31 10:15:00,59.54,59.56,59.34,59.35,91800.0,41.1906,41.2044,41.0522,41.0591,91800.0
2009-08-31 10:20:00,59.36,59.48,59.3,59.33,88600.0,41.066,41.1491,41.0245,41.0453,88600.0
2009-08-31 10:25:00,59.31,59.52,59.29,59.46,83400.0,41.0314,41.1767,41.0176,41.1352,83400.0
2009-08-31 10:30:00,59.48,59.58,59.42,59.56,61800.0,41.1491,41.2182,41.1075,41.2044,61800.0
2009-08-31 10:35:00,59.57,59.84,59.56,59.81,58800.0,41.2113,41.3981,41.2044,41.3774,58800.0
2009-08-31 10:40:00,59.8,59.85,59.66,59.75,95100.0,41.3704,41.405,41.2736,41.3358,95100.0
2009-08-31 10:45:00,59.75,59.79,59.69,59.75,42000.0,41.3358,41.3635,41.2943,41.3358,42000.0
2009-08-31 10:50:00,59.76,59.85,59.63,59.67,74700.0,41.3428,41.405,41.2528,41.2805,74700.0
2009-08-31 10:55:00,59.64,59.66,59.52,59.54,95900.0,41.2597,41.2736,41.1767,41.1906,95900.0
2009-08-31 11:00:00,59.53,59.54,59.4,59.4,44100.0,41.1836,41.1906,41.0937,41.0937,44100.0
2009-08-31 11:05:00,59.4,59.55,59.4,59.55,45500.0,41.0937,41.1975,41.0937,41.1975,45500.0
2009-08-31 11:10:00,59.57,59.64,59.45,59.47,28500.0,41.2113,41.2597,41.1283,41.1421,28500.0
2009-08-31 11:15:00,59.46,59.6,59.45,59.57,30400.0,41.1352,41.2321,41.1283,41.2113,30400.0
2009-08-31 11:20:00,59.57,59.63,59.47,59.51,60000.0,41.2113,41.2528,41.1421,41.1698,60000.0
2009-08-31 11:25:00,59.51,59.56,59.5,59.55,37400.0,41.1698,41.2044,41.1629,41.1975,37400.0
2009-08-31 11:30:00,59.55,59.57,59.47,59.51,25600.0,41.1975,41.2113,41.1421,41.1698,25600.0
2009-08-31 11:35:00,59.51,59.57,59.5,59.56,26300.0,41.1698,41.2113,41.1629,41.2044,26300.0
2009-08-31 11:40:00,59.57,59.64,59.54,59.54,33400.0,41.2113,41.2597,41.1906,41.1906,33400.0
2009-08-31 11:45:00,59.55,59.59,59.43,59.45,56700.0,41.1975,41.2252,41.1145,41.1283,56700.0
2009-08-31 11:50:00,59.46,59.55,59.45,59.51,39700.0,41.1352,41.1975,41.1283,41.1698,39700.0
2009-08-31 11:55:00,59.52,59.66,59.51,59.61,32800.0,41.1767,41.2736,41.1698,41.239,32800.0
2009-08-31 12:00:00,59.61,59.69,59.56,59.58,46000.0,41.239,41.2943,41.2044,41.2182,46000.0
2009-08-31 12:05:00,59.58,59.67,59.58,59.65,71900.0,41.2182,41.2805,41.2182,41.2667,71900.0
2009-08-31 12:10:00,59.65,59.67,59.6,59.63,109000.0,41.2667,41.2805,41.2321,41.2528,109000.0
2009-08-31 12:15:00,59.63,59.66,59.6,59.63,66900.0,41.2528,41.2736,41.2321,41.2528,66900.0
2009-08-31 12:20:00,59.62,59.66,59.62,59.64,47500.0,41.2459,41.2736,41.2459,41.2597,47500.0
2009-08-31 12:25:00,59.64,59.65,59.56,59.58,56600.0,41.2597,41.2667,41.2044,41.2182,56600.0
2009-08-31 12:30:00,59.58,59.61,59.55,59.56,21000.0,41.2182,41.239,41.1975,41.2044,21000.0
2009-08-31 12:35:00,59.55,59.59,59.53,59.57,57200.0,41.1975,41.2252,41.1836,41.2113,57200.0
2009-08-31 12:40:00,59.58,59.61,59.58,59.6,17800.0,41.2182,41.239,41.2182,41.2321,17800.0
2009-08-31 12:45:00,59.6,59.62,59.53,59.54,25900.0,41.2321,41.2459,41.1836,41.1906,25900.0
2009-08-31 12:50:00,59.53,59.57,59.5,59.56,17800.0,41.1836,41.2113,41.1629,41.2044,17800.0
2009-08-31 12:55:00,59.57,59.6,59.51,59.55,17900.0,41.2113,41.2321,41.1698,41.1975,17900.0
2009-08-31 13:00:00,59.56,59.56,59.49,59.49,30800.0,41.2044,41.2044,41.156,41.156,30800.0
2009-08-31 13:05:00,59.49,59.57,59.49,59.5,38200.0,41.156,41.2113,41.156,41.1629,38200.0
2009-08-31 13:10:00,59.5,59.66,59.49,59.64,32500.0,41.1629,41.2736,41.156,41.2597,32500.0
2009-08-31 13:15:00,59.65,59.69,59.61,59.63,37000.0,41.2667,41.2943,41.239,41.2528,37000.0
2009-08-31 13:20:00,59.64,59.68,59.64,59.65,33600.0,41.2597,41.2874,41.2597,41.2667,33600.0
2009-08-31 13:25:00,59.66,59.67,59.63,59.63,20700.0,41.2736,41.2805,41.2528,41.2528,20700.0
2009-08-31 13:30:00,59.63,59.68,59.61,59.67,26500.0,41.2528,41.2874,41.239,41.2805,26500.0
2009-08-31 13:35:00,59.66,59.74,59.64,59.74,29800.0,41.2736,41.3289,41.2597,41.3289,29800.0
2009-08-31 13:40:00,59.75,59.75,59.63,59.64,28000.0,41.3358,41.3358,41.2528,41.2597,28000.0
2009-08-31 13:45:00,59.64,59.64,59.55,59.55,31400.0,41.2597,41.2597,41.1975,41.1975,31400.0
2009-08-31 13:50:00,59.55,59.66,59.55,59.62,25400.0,41.1975,41.2736,41.1975,41.2459,25400.0
2009-08-31 13:55:00,59.63,59.76,59.63,59.74,33600.0,41.2528,41.3428,41.2528,41.3289,33600.0
2009-08-31 14:00:00,59.75,59.76,59.65,59.67,36800.0,41.3358,41.3428,41.2667,41.2805,36800.0
2009-08-31 14:05:00,59.68,59.69,59.65,59.69,28900.0,41.2874,41.2943,41.2667,41.2943,28900.0
2009-08-31 14:10:00,59.69,59.7,59.65,59.68,26700.0,41.2943,41.3013,41.2667,41.2874,26700.0
2009-08-31 14:15:00,59.68,59.69,59.61,59.61,45000.0,41.2874,41.2943,41.239,41.239,45000.0
2009-08-31 14:20:00,59.61,59.68,59.61,59.61,28000.0,41.239,41.2874,41.239,41.239,28000.0
2009-08-31 14:25:00,59.61,59.66,59.59,59.66,30200.0,41.239,41.2736,41.2252,41.2736,30200.0
2009-08-31 14:30:00,59.66,59.68,59.65,59.68,32200.0,41.2736,41.2874,41.2667,41.2874,32200.0
2009-08-31 14:35:00,59.69,59.79,59.67,59.75,52600.0,41.2943,41.3635,41.2805,41.3358,52600.0
2009-08-31 14:40:00,59.76,59.81,59.72,59.76,48300.0,41.3428,41.3774,41.3151,41.3428,48300.0
2009-08-31 14:45:00,59.76,59.77,59.75,59.77,22200.0,41.3428,41.3497,41.3358,41.3497,22200.0
2009-08-31 14:50:00,59.76,59.78,59.71,59.75,36900.0,41.3428,41.3566,41.3082,41.3358,36900.0
2009-08-31 14:55:00,59.74,59.81,59.72,59.73,46400.0,41.3289,41.3774,41.3151,41.322,46400.0
2009-08-31 15:00:00,59.72,59.73,59.67,59.72,47200.0,41.3151,41.322,41.2805,41.3151,47200.0
2009-08-31 15:05:00,59.73,59.75,59.68,59.72,41200.0,41.322,41.3358,41.2874,41.3151,41200.0
2009-08-31 15:10:00,59.72,59.77,59.62,59.64,118900.0,41.3151,41.3497,41.2459,41.2597,118900.0
2009-08-31 15:15:00,59.64,59.7,59.62,59.66,36400.0,41.2597,41.3013,41.2459,41.2736,36400.0
2009-08-31 15:20:00,59.66,59.71,59.63,59.7,56900.0,41.2736,41.3082,41.2528,41.3013,56900.0
2009-08-31 15:25:00,59.69,59.73,59.59,59.67,95000.0,41.2943,41.322,41.2252,41.2805,95000.0
2009-08-31 15:30:00,59.68,59.72,59.66,59.69,129600.0,41.2874,41.3151,41.2736,41.2943,129600.0
2009-08-31 15:35:00,59.69,59.75,59.64,59.72,82600.0,41.2943,41.3358,41.2597,41.3151,82600.0
2009-08-31 15:40:00,59.71,59.75,59.67,59.7,70600.0,41.3082,41.3358,41.2805,41.3013,70600.0
2009-08-31 15:45:00,59.7,59.8,59.7,59.78,115800.0,41.3013,41.3704,41.3013,41.3566,115800.0
2009-08-31 15:50:00,59.77,59.77,59.66,59.73,210400.0,41.3497,41.3497,41.2736,41.322,210400.0
2009-08-31 15:55:00,59.73,59.87,59.64,59.75,402500.0,41.322,41.4189,41.2597,41.3358,402500.0
2009-09-01 09:30:00,59.69,59.96,59.48,59.79,158700.0,41.2943,41.4811,41.1491,41.3635,158700.0
2009-09-01 09:35:00,59.8,59.83,59.51,59.75,79400.0,41.3704,41.3912,41.1698,41.3358,79400.0
2009-09-01 09:40:00,59.78,60.19,59.69,60.19,89600.0,41.3566,41.6402,41.2943,41.6402,89600.0
2009-09-01 09:45:00,60.2,60.32,60.12,60.3,119000.0,41.6472,41.7302,41.5918,41.7163,119000.0
2009-09-01 09:50:00,60.3,60.66,60.29,60.42,167300.0,41.7163,41.9654,41.7094,41.7994,167300.0
2009-09-01 09:55:00,60.4,60.52,59.98,60.0,154700.0,41.7855,41.8685,41.495,41.5088,154700.0
2009-09-01 10:00:00,60.0,60.2,59.96,60.09,140500.0,41.5088,41.6472,41.4811,41.5711,140500.0
2009-09-01 10:05:00,60.09,60.21,60.08,60.13,57900.0,41.5711,41.6541,41.5641,41.5987,57900.0
2009-09-01 10:10:00,60.13,60.2,60.05,60.05,48700.0,41.5987,41.6472,41.5434,41.5434,48700.0
2009-09-01 10:15:00,60.04,60.16,59.9,59.95,87400.0,41.5365,41.6195,41.4396,41.4742,87400.0
2009-09-01 10:20:00,59.95,59.99,59.9,59.91,39600.0,41.4742,41.5019,41.4396,41.4465,39600.0
2009-09-01 10:25:00,59.92,60.06,59.92,59.99,33900.0,41.4535,41.5503,41.4535,41.5019,33900.0
2009-09-01 10:30:00,60.0,60.22,59.98,60.13,70900.0,41.5088,41.661,41.495,41.5987,70900.0
2009-09-01 10:35:00,60.13,60.19,60.08,60.1,24500.0,41.5987,41.6402,41.5641,41.578,24500.0
2009-09-01 10:40:00,60.11,60.11,59.95,60.0,49400.0,41.5849,41.5849,41.4742,41.5088,49400.0
2009-09-01 10:45:00,60.0,60.08,59.9,59.96,109200.0,41.5088,41.5641,41.4396,41.4811,109200.0
2009-09-01 10:50:00,59.99,59.99,59.85,59.9,143900.0,41.5019,41.5019,41.405,41.4396,143900.0
2009-09-01 10:55:00,59.88,59.89,59.75,59.76,64500.0,41.4258,41.4327,41.3358,41.3428,64500.0
2009-09-01 11:00:00,59.76,59.83,59.68,59.82,50000.0,41.3428,41.3912,41.2874,41.3843,50000.0
2009-09-01 11:05:00,59.82,59.84,59.73,59.73,47500.0,41.3843,41.3981,41.322,41.322,47500.0
2009-09-01 11:10:00,59.73,59.73,59.42,59.51,127500.0,41.322,41.322,41.1075,41.1698,127500.0
2009-09-01 11:15:00,59.5,59.5,59.28,59.34,67200.0,41.1629,41.1629,41.0107,41.0522,67200.0
2009-09-01 11:20:00,59.35,59.36,59.15,59.2,103000.0,41.0591,41.066,40.9208,40.9553,103000.0
2009-09-01 11:25:00,59.2,59.29,59.04,59.04,125300.0,40.9553,41.0176,40.8447,40.8447,125300.0
2009-09-01 11:30:00,59.05,59.05,58.86,58.96,162100.0,40.8516,40.8516,40.7201,40.7893,162100.0
2009-09-01 11:35:00,58.96,59.03,58.86,59.01,111800.0,40.7893,40.8377,40.7201,40.8239,111800.0
2009-09-01 11:40:00,59.03,59.07,59.0,59.0,68000.0,40.8377,40.8654,40.817,40.817,68000.0
2009-09-01 11:45:00,59.01,59.07,58.98,59.01,49800.0,40.8239,40.8654,40.8031,40.8239,49800.0
2009-09-01 11:50:00,59.0,59.11,58.98,59.09,46000.0,40.817,40.8931,40.8031,40.8792,46000.0
2009-09-01 11:55:00,59.09,59.1,58.95,58.97,75500.0,40.8792,40.8862,40.7824,40.7962,75500.0
2009-09-01 12:00:00,58.97,59.0,58.88,58.94,67000.0,40.7962,40.817,40.734,40.7755,67000.0
2009-09-01 12:05:00,58.94,59.06,58.86,59.06,41800.0,40.7755,40.8585,40.7201,40.8585,41800.0
2009-09-01 12:10:00,59.06,59.09,59.01,59.04,47500.0,40.8585,40.8792,40.8239,40.8447,47500.0
2009-09-01 12:15:00,59.04,59.06,58.86,58.86,64100.0,40.8447,40.8585,40.7201,40.7201,64100.0
2009-09-01 12:20:00,58.86,58.87,58.68,58.69,129900.0,40.7201,40.727,40.5956,40.6025,129900.0
2009-09-01 12:25:00,58.69,58.75,58.68,58.69,49200.0,40.6025,40.644,40.5956,40.6025,49200.0
2009-09-01 12:30:00,58.68,58.76,58.65,58.73,44700.0,40.5956,40.6509,40.5748,40.6302,44700.0
2009-09-01 12:35:00,58.74,58.74,58.65,58.67,50000.0,40.6371,40.6371,40.5748,40.5887,50000.0
2009-09-01 12:40:00,58.68,58.75,58.66,58.72,44900.0,40.5956,40.644,40.5818,40.6233,44900.0
2009-09-01 12:45:00,58.7,58.81,58.66,58.77,35700.0,40.6094,40.6855,40.5818,40.6579,35700.0
2009-09-01 12:50:00,58.78,58.81,58.67,58.81,70600.0,40.6648,40.6855,40.5887,40.6855,70600.0
2009-09-01 12:55:00,58.82,58.94,58.82,58.89,50100.0,40.6925,40.7755,40.6925,40.7409,50100.0
2009-09-01 13:00:00,58.89,59.03,58.89,59.03,48000.0,40.7409,40.8377,40.7409,40.8377,48000.0
2009-09-01 13:05:00,59.04,59.06,58.72,58.8,89000.0,40.8447,40.8585,40.6233,40.6786,89000.0
2009-09-01 13:10:00,58.78,58.79,58.67,58.75,40100.0,40.6648,40.6717,40.5887,40.644,40100.0
2009-09-01 13:15:00,58.75,58.77,58.7,58.77,36300.0,40.644,40.6579,40.6094,40.6579,36300.0
2009-09-01 13:20:00,58.78,58.82,58.73,58.81,32400.0,40.6648,40.6925,40.6302,40.6855,32400.0
2009-09-01 13:25:00,58.8,58.88,58.8,58.88,66500.0,40.6786,40.734,40.6786,40.734,66500.0
2009-09-01 13:30:00,58.88,58.89,58.72,58.77,73200.0,40.734,40.7409,40.6233,40.6579,73200.0
2009-09-01 13:35:00,58.76,58.89,58.76,58.89,33400.0,40.6509,40.7409,40.6509,40.7409,33400.0
2009-09-01 13:40:00,58.89,58.97,58.89,58.93,38100.0,40.7409,40.7962,40.7409,40.7686,38100.0
2009-09-01 13:45:00,58.92,58.96,58.89,58.9,39700.0,40.7616,40.7893,40.7409,40.7478,39700.0
2009-09-01 13:50:00,58.91,59.0,58.89,58.98,58400.0,40.7547,40.817,40.7409,40.8031,58400.0
2009-09-01 13:55:00,58.97,59.05,58.97,59.03,33400.0,40.7962,40.8516,40.7962,40.8377,33400.0
2009-09-01 14:00:00,59.03,59.04,58.91,58.94,44600.0,40.8377,40.8447,40.7547,40.7755,44600.0
2009-09-01 14:05:00,58.94,59.04,58.92,59.04,40200.0,40.7755,40.8447,40.7616,40.8447,40200.0
2009-09-01 14:10:00,59.04,59.09,58.98,59.08,35500.0,40.8447,40.8792,40.8031,40.8723,35500.0
2009-09-01 14:15:00,59.08,59.08,58.92,58.95,37600.0,40.8723,40.8723,40.7616,40.7824,37600.0
2009-09-01 14:20:00,58.95,59.01,58.93,58.98,47100.0,40.7824,40.8239,40.7686,40.8031,47100.0
2009-09-01 14:25:00,58.99,59.05,58.93,59.04,20900.0,40.8101,40.8516,40.7686,40.8447,20900.0
2009-09-01 14:30:00,59.04,59.07,58.97,59.02,42800.0,40.8447,40.8654,40.7962,40.8308,42800.0
2009-09-01 14:35:00,59.01,59.09,59.01,59.07,26400.0,40.8239,40.8792,40.8239,40.8654,26400.0
2009-09-01 14:40:00,59.07,59.08,58.92,59.01,75000.0,40.8654,40.8723,40.7616,40.8239,75000.0
2009-09-01 14:45:00,58.99,59.01,58.98,58.99,39800.0,40.8101,40.8239,40.8031,40.8101,39800.0
2009-09-01 14:50:00,59.0,59.11,59.0,59.1,46600.0,40.817,40.8931,40.817,40.8862,46600.0
2009-09-01 14:55:00,59.1,59.16,59.07,59.09,29700.0,40.8862,40.9277,40.8654,40.8792,29700.0
2009-09-01 15:00:00,59.09,59.16,59.06,59.15,28300.0,40.8792,40.9277,40.8585,40.9208,28300.0
2009-09-01 15:05:00,59.15,59.18,59.07,59.07,45100.0,40.9208,40.9415,40.8654,40.8654,45100.0
2009-09-01 15:10:00,59.07,59.2,59.06,59.11,62900.0,40.8654,40.9553,40.8585,40.8931,62900.0
2009-09-01 15:15:00,59.12,59.18,59.11,59.18,70500.0,40.9,40.9415,40.8931,40.9415,70500.0
2009-09-01 15:20:00,59.16,59.17,59.03,59.07,121200.0,40.9277,40.9346,40.8377,40.8654,121200.0
2009-09-01 15:25:00,59.06,59.07,58.96,58.96,104900.0,40.8585,40.8654,40.7893,40.7893,104900.0
2009-09-01 15:30:00,58.95,59.03,58.92,58.96,75500.0,40.7824,40.8377,40.7616,40.7893,75500.0
2009-09-01 15:35:00,58.97,59.05,58.97,59.05,73600.0,40.7962,40.8516,40.7962,40.8516,73600.0
2009-09-01 15:40:00,59.05,59.05,58.97,59.0,90400.0,40.8516,40.8516,40.7962,40.817,90400.0
2009-09-01 15:45:00,59.01,59.05,58.89,58.95,215700.0,40.8239,40.8516,40.7409,40.7824,215700.0
2009-09-01 15:50:00,58.96,59.18,58.92,59.18,188000.0,40.7893,40.9415,40.7616,40.9415,188000.0
2009-09-01 15:55:00,59.17,59.22,58.9,58.97,338200.0,40.9346,40.9692,40.7478,40.7962,338200.0
2009-09-02 09:30:00,58.83,59.02,58.56,59.02,110600.0,40.6994,40.8308,40.5126,40.8308,110600.0
2009-09-02 09:35:00,59.02,59.03,58.79,58.88,72700.0,40.8308,40.8377,40.6717,40.734,72700.0
2009-09-02 09:40:00,58.82,59.15,58.81,58.93,78200.0,40.6925,40.9208,40.6855,40.7686,78200.0
2009-09-02 09:45:00,58.94,59.06,58.64,58.69,74500.0,40.7755,40.8585,40.5679,40.6025,74500.0
2009-09-02 09:50:00,58.69,58.95,58.64,58.89,110000.0,40.6025,40.7824,40.5679,40.7409,110000.0
2009-09-02 09:55:00,58.9,59.09,58.9,59.05,134300.0,40.7478,40.8792,40.7478,40.8516,134300.0
2009-09-02 10:00:00,59.02,59.02,58.84,58.84,176200.0,40.8308,40.8308,40.7063,40.7063,176200.0
2009-09-02 10:05:00,58.86,58.9,58.75,58.81,70900.0,40.7201,40.7478,40.644,40.6855,70900.0
2009-09-02 10:10:00,58.83,58.87,58.69,58.75,80500.0,40.6994,40.727,40.6025,40.644,80500.0
2009-09-02 10:15:00,58.75,58.9,58.7,58.87,66500.0,40.644,40.7478,40.6094,40.727,66500.0
2009-09-02 10:20:00,58.88,58.9,58.69,58.76,47200.0,40.734,40.7478,40.6025,40.6509,47200.0
2009-09-02 10:25:00,58.77,58.91,58.75,58.78,69800.0,40.6579,40.7547,40.644,40.6648,69800.0
2009-09-02 10:30:00,58.8,58.8,58.6,58.66,112000.0,40.6786,40.6786,40.5403,40.5818,112000.0
2009-09-02 10:35:00,58.7,58.87,58.69,58.82,55300.0,40.6094,40.727,40.6025,40.6925,55300.0
2009-09-02 10:40:00,58.82,59.03,58.76,58.96,56600.0,40.6925,40.8377,40.6509,40.7893,56600.0
2009-09-02 10:45:00,58.95,59.0,58.92,58.97,43400.0,40.7824,40.817,40.7616,40.7962,43400.0
2009-09-02 10:50:00,58.95,59.0,58.95,58.97,36200.0,40.7824,40.817,40.7824,40.7962,36200.0
2009-09-02 10:55:00,58.98,59.0,58.94,58.95,54800.0,40.8031,40.817,40.7755,40.7824,54800.0
2009-09-02 11:00:00,58.95,58.97,58.91,58.95,35500.0,40.7824,40.7962,40.7547,40.7824,35500.0
2009-09-02 11:05:00,58.95,58.98,58.89,58.89,43700.0,40.7824,40.8031,40.7409,40.7409,43700.0
2009-09-02 11:10:00,58.9,58.9,58.85,58.88,43900.0,40.7478,40.7478,40.7132,40.734,43900.0
2009-09-02 11:15:00,58.89,58.9,58.84,58.87,37900.0,40.7409,40.7478,40.7063,40.727,37900.0
2009-09-02 11:20:00,58.88,58.96,58.87,58.93,24100.0,40.734,40.7893,40.727,40.7686,24100.0
2009-09-02 11:25:00,58.93,59.0,58.92,58.95,35200.0,40.7686,40.817,40.7616,40.7824,35200.0
2009-09-02 11:30:00,58.96,59.03,58.9,59.02,51400.0,40.7893,40.8377,40.7478,40.8308,51400.0
2009-09-02 11:35:00,59.03,59.04,58.93,59.02,51600.0,40.8377,40.8447,40.7686,40.8308,51600.0
2009-09-02 11:40:00,59.02,59.13,59.02,59.05,51300.0,40.8308,40.9069,40.8308,40.8516,51300.0
2009-09-02 11:45:00,59.05,59.19,59.04,59.17,44200.0,40.8516,40.9484,40.8447,40.9346,44200.0
2009-09-02 11:50:00,59.16,59.27,59.1,59.2,59900.0,40.9277,41.0038,40.8862,40.9553,59900.0
2009-09-02 11:55:00,59.19,59.25,59.19,59.24,41800.0,40.9484,40.9899,40.9484,40.983,41800.0
2009-09-02 12:00:00,59.23,59.24,59.08,59.08,34600.0,40.9761,40.983,40.8723,40.8723,34600.0
2009-09-02 12:05:00,59.06,59.13,58.99,59.02,29800.0,40.8585,40.9069,40.8101,40.8308,29800.0
2009-09-02 12:10:00,59.02,59.05,58.97,58.99,32600.0,40.8308,40.8516,40.7962,40.8101,32600.0
2009-09-02 12:15:00,58.99,59.09,58.97,59.07,22100.0,40.8101,40.8792,40.7962,40.8654,22100.0
2009-09-02 12:20:00,59.08,59.2,59.06,59.2,22300.0,40.8723,40.9553,40.8585,40.9553,22300.0
2009-09-02 12:25:00,59.19,59.26,59.19,59.21,27300.0,40.9484,40.9969,40.9484,40.9623,27300.0
2009-09-02 12:30:00,59.22,59.27,59.19,59.23,40300.0,40.9692,41.0038,40.9484,40.9761,40300.0
2009-09-02 12:35:00,59.23,59.27,59.14,59.15,44500.0,40.9761,41.0038,40.9138,40.9208,44500.0
2009-09-02 12:40:00,59.15,59.21,59.15,59.2,18100.0,40.9208,40.9623,40.9208,40.9553,18100.0
2009-09-02 12:45:00,59.21,59.21,59.1,59.1,23000.0,40.9623,40.9623,40.8862,40.8862,23000.0
2009-09-02 12:50:00,59.1,59.14,59.07,59.07,20400.0,40.8862,40.9138,40.8654,40.8654,20400.0
2009-09-02 12:55:00,59.08,59.18,59.08,59.16,27100.0,40.8723,40.9415,40.8723,40.9277,27100.0
2009-09-02 13:00:00,59.15,59.19,59.13,59.15,44300.0,40.9208,40.9484,40.9069,40.9208,44300.0
2009-09-02 13:05:00,59.15,59.16,59.07,59.13,26500.0,40.9208,40.9277,40.8654,40.9069,26500.0
2009-09-02 13:10:00,59.13,59.15,59.1,59.1,15500.0,40.9069,40.9208,40.8862,40.8862,15500.0
2009-09-02 13:15:00,59.1,59.16,59.1,59.15,26700.0,40.8862,40.9277,40.8862,40.9208,26700.0
2009-09-02 13:20:00,59.15,59.19,59.11,59.17,32200.0,40.9208,40.9484,40.8931,40.9346,32200.0
2009-09-02 13:25:00,59.16,59.2,59.13,59.14,21300.0,40.9277,40.9553,40.9069,40.9138,21300.0
2009-09-02 13:30:00,59.13,59.15,59.1,59.14,17000.0,40.9069,40.9208,40.8862,40.9138,17000.0
2009-09-02 13:35:00,59.15,59.16,59.08,59.1,16800.0,40.9208,40.9277,40.8723,40.8862,16800.0
2009-09-02 13:40:00,59.1,59.12,59.02,59.08,36000.0,40.8862,40.9,40.8308,40.8723,36000.0
2009-09-02 13:45:00,59.08,59.08,59.02,59.05,58400.0,40.8723,40.8723,40.8308,40.8516,58400.0
2009-09-02 13:50:00,59.05,59.07,59.03,59.03,25200.0,40.8516,40.8654,40.8377,40.8377,25200.0
2009-09-02 13:55:00,59.03,59.04,59.0,59.02,19400.0,40.8377,40.8447,40.817,40.8308,19400.0
2009-09-02 14:00:00,59.01,59.06,58.92,58.95,48400.0,40.8239,40.8585,40.7616,40.7824,48400.0
2009-09-02 14:05:00,58.95,59.0,58.91,58.99,39700.0,40.7824,40.817,40.7547,40.8101,39700.0
2009-09-02 14:10:00,58.99,59.02,58.95,58.98,34200.0,40.8101,40.8308,40.7824,40.8031,34200.0
2009-09-02 14:15:00,58.98,59.05,58.96,59.02,53000.0,40.8031,40.8516,40.7893,40.8308,53000.0
2009-09-02 14:20:00,59.03,59.09,59.02,59.08,29100.0,40.8377,40.8792,40.8308,40.8723,29100.0
2009-09-02 14:25:00,59.08,59.13,59.07,59.13,33100.0,40.8723,40.9069,40.8654,40.9069,33100.0
2009-09-02 14:30:00,59.13,59.21,59.13,59.21,45500.0,40.9069,40.9623,40.9069,40.9623,45500.0
2009-09-02 14:35:00,59.23,59.3,59.21,59.27,61600.0,40.9761,41.0245,40.9623,41.0038,61600.0
2009-09-02 14:40:00,59.28,59.34,59.25,59.27,114900.0,41.0107,41.0522,40.9899,41.0038,114900.0
2009-09-02 14:45:00,59.28,59.34,59.28,59.33,29000.0,41.0107,41.0522,41.0107,41.0453,29000.0
2009-09-02 14:50:00,59.33,59.34,59.31,59.33,19700.0,41.0453,41.0522,41.0314,41.0453,19700.0
2009-09-02 14:55:00,59.33,59.34,59.24,59.3,30600.0,41.0453,41.0522,40.983,41.0245,30600.0
2009-09-02 15:00:00,59.29,59.32,59.25,59.27,51400.0,41.0176,41.0384,40.9899,41.0038,51400.0
2009-09-02 15:05:00,59.27,59.34,59.27,59.31,63900.0,41.0038,41.0522,41.0038,41.0314,63900.0
2009-09-02 15:10:00,59.32,59.32,59.21,59.25,54800.0,41.0384,41.0384,40.9623,40.9899,54800.0
2009-09-02 15:15:00,59.25,59.33,59.24,59.3,71700.0,40.9899,41.0453,40.983,41.0245,71700.0
2009-09-02 15:20:00,59.3,59.3,59.23,59.23,48700.0,41.0245,41.0245,40.9761,40.9761,48700.0
2009-09-02 15:25:00,59.24,59.24,59.18,59.2,66900.0,40.983,40.983,40.9415,40.9553,66900.0
2009-09-02 15:30:00,59.2,59.22,59.14,59.16,89400.0,40.9553,40.9692,40.9138,40.9277,89400.0
2009-09-02 15:35:00,59.16,59.2,59.14,59.18,122000.0,40.9277,40.9553,40.9138,40.9415,122000.0
2009-09-02 15:40:00,59.18,59.22,59.09,59.18,112200.0,40.9415,40.9692,40.8792,40.9415,112200.0
2009-09-02 15:45:00,59.17,59.18,59.08,59.11,129200.0,40.9346,40.9415,40.8723,40.8931,129200.0
2009-09-02 15:50:00,59.11,59.2,59.08,59.09,195900.0,40.8931,40.9553,40.8723,40.8792,195900.0
2009-09-02 15:55:00,59.1,59.12,58.97,59.1,396300.0,40.8862,40.9,40.7962,40.8862,396300.0
2009-09-03 09:30:00,58.81,58.81,58.51,58.69,188100.0,40.6855,40.6855,40.478,40.6025,188100.0
2009-09-03 09:35:00,58.74,58.79,58.5,58.51,86200.0,40.6371,40.6717,40.4711,40.478,86200.0
2009-09-03 09:40:00,58.52,58.77,58.42,58.67,97300.0,40.4849,40.6579,40.4157,40.5887,97300.0
2009-09-03 09:45:00,58.69,58.69,58.32,58.34,94600.0,40.6025,40.6025,40.3466,40.3604,94600.0
2009-09-03 09:50:00,58.35,58.35,58.08,58.1,150300.0,40.3673,40.3673,40.1805,40.1944,150300.0
2009-09-03 09:55:00,58.09,58.25,57.94,58.2,199500.0,40.1874,40.2981,40.0837,40.2635,199500.0
2009-09-03 10:00:00,58.22,58.3,58.1,58.22,94700.0,40.2774,40.3327,40.1944,40.2774,94700.0
2009-09-03 10:05:00,58.22,58.25,58.11,58.23,166500.0,40.2774,40.2981,40.2013,40.2843,166500.0
2009-09-03 10:10:00,58.22,58.29,58.16,58.22,68900.0,40.2774,40.3258,40.2359,40.2774,68900.0
2009-09-03 10:15:00,58.22,58.22,58.04,58.14,42200.0,40.2774,40.2774,40.1528,40.222,42200.0
2009-09-03 10:20:00,58.15,58.21,58.0,58.05,38300.0,40.2289,40.2705,40.1252,40.1598,38300.0
2009-09-03 10:25:00,58.08,58.08,57.89,57.99,140200.0,40.1805,40.1805,40.0491,40.1183,140200.0
2009-09-03 10:30:00,57.98,58.07,57.97,57.99,121300.0,40.1113,40.1736,40.1044,40.1183,121300.0
2009-09-03 10:35:00,57.99,58.04,57.98,58.02,43400.0,40.1183,40.1528,40.1113,40.139,43400.0
2009-09-03 10:40:00,58.03,58.2,58.03,58.17,69700.0,40.1459,40.2635,40.1459,40.2428,69700.0
2009-09-03 10:45:00,58.16,58.17,58.06,58.08,60400.0,40.2359,40.2428,40.1667,40.1805,60400.0
2009-09-03 10:50:00,58.09,58.14,58.01,58.04,37800.0,40.1874,40.222,40.1321,40.1528,37800.0
2009-09-03 10:55:00,58.04,58.04,57.98,58.02,82900.0,40.1528,40.1528,40.1113,40.139,82900.0
2009-09-03 11:00:00,58.02,58.17,58.01,58.11,56900.0,40.139,40.2428,40.1321,40.2013,56900.0
2009-09-03 11:05:00,58.1,58.11,58.01,58.02,86800.0,40.1944,40.2013,40.1321,40.139,86800.0
2009-09-03 11:10:00,58.02,58.03,57.98,58.02,48300.0,40.139,40.1459,40.1113,40.139,48300.0
2009-09-03 11:15:00,58.03,58.1,58.0,58.0,98500.0,40.1459,40.1944,40.1252,40.1252,98500.0
2009-09-03 11:20:00,58.02,58.05,57.94,57.94,31100.0,40.139,40.1598,40.0837,40.0837,31100.0
2009-09-03 11:25:00,57.94,57.94,57.84,57.89,82500.0,40.0837,40.0837,40.0145,40.0491,82500.0
2009-09-03 11:30:00,57.89,57.95,57.89,57.94,89300.0,40.0491,40.0906,40.0491,40.0837,89300.0
2009-09-03 11:35:00,57.94,57.98,57.86,57.88,51100.0,40.0837,40.1113,40.0283,40.0422,51100.0
2009-09-03 11:40:00,57.88,57.95,57.87,57.94,84000.0,40.0422,40.0906,40.0352,40.0837,84000.0
2009-09-03 11:45:00,57.91,57.92,57.86,57.86,24000.0,40.0629,40.0698,40.0283,40.0283,24000.0
2009-09-03 11:50:00,57.86,57.9,57.81,57.82,58800.0,40.0283,40.056,39.9937,40.0006,58800.0
2009-09-03 11:55:00,57.83,57.83,57.7,57.71,71400.0,40.0076,40.0076,39.9176,39.9245,71400.0
2009-09-03 12:00:00,57.71,57.83,57.71,57.83,63300.0,39.9245,40.0076,39.9245,40.0076,63300.0
2009-09-03 12:05:00,57.84,57.89,57.83,57.85,59300.0,40.0145,40.0491,40.0076,40.0214,59300.0
2009-09-03 12:10:00,57.85,57.91,57.82,57.85,71200.0,40.0214,40.0629,40.0006,40.0214,71200.0
2009-09-03 12:15:00,57.85,57.9,57.85,57.9,40600.0,40.0214,40.056,40.0214,40.056,40600.0
2009-09-03 12:20:00,57.9,57.95,57.87,57.94,23600.0,40.056,40.0906,40.0352,40.0837,23600.0
2009-09-03 12:25:00,57.92,57.96,57.88,57.93,55200.0,40.0698,40.0975,40.0422,40.0767,55200.0
2009-09-03 12:30:00,57.95,57.95,57.82,57.85,27500.0,40.0906,40.0906,40.0006,40.0214,27500.0
2009-09-03 12:35:00,57.85,57.91,57.85,57.9,23400.0,40.0214,40.0629,40.0214,40.056,23400.0
2009-09-03 12:40:00,57.91,57.96,57.9,57.94,73400.0,40.0629,40.0975,40.056,40.0837,73400.0
2009-09-03 12:45:00,57.94,57.96,57.89,57.89,30200.0,40.0837,40.0975,40.0491,40.0491,30200.0
2009-09-03 12:50:00,57.89,57.95,57.89,57.91,29900.0,40.0491,40.0906,40.0491,40.0629,29900.0
2009-09-03 12:55:00,57.9,57.94,57.87,57.92,40600.0,40.056,40.0837,40.0352,40.0698,40600.0
2009-09-03 13:00:00,57.92,57.96,57.89,57.9,47100.0,40.0698,40.0975,40.0491,40.056,47100.0
2009-09-03 13:05:00,57.9,57.91,57.86,57.87,26900.0,40.056,40.0629,40.0283,40.0352,26900.0
2009-09-03 13:10:00,57.88,57.9,57.87,57.89,17800.0,40.0422,40.056,40.0352,40.0491,17800.0
2009-09-03 13:15:00,57.9,57.93,57.89,57.91,24700.0,40.056,40.0767,40.0491,40.0629,24700.0
2009-09-03 13:20:00,57.92,57.94,57.86,57.93,77400.0,40.0698,40.0837,40.0283,40.0767,77400.0
2009-09-03 13:25:00,57.94,57.96,57.9,57.9,50300.0,40.0837,40.0975,40.056,40.056,50300.0
2009-09-03 13:30:00,57.89,57.95,57.88,57.88,39900.0,40.0491,40.0906,40.0422,40.0422,39900.0
2009-09-03 13:35:00,57.88,57.95,57.88,57.94,42200.0,40.0422,40.0906,40.0422,40.0837,42200.0
2009-09-03 13:40:00,57.95,57.96,57.9,57.9,31500.0,40.0906,40.0975,40.056,40.056,31500.0
2009-09-03 13:45:00,57.9,57.92,57.88,57.88,16300.0,40.056,40.0698,40.0422,40.0422,16300.0
2009-09-03 13:50:00,57.88,57.89,57.81,57.83,28000.0,40.0422,40.0491,39.9937,40.0076,28000.0
2009-09-03 13:55:00,57.82,57.84,57.82,57.82,39200.0,40.0006,40.0145,40.0006,40.0006,39200.0
2009-09-03 14:00:00,57.83,57.85,57.81,57.81,29000.0,40.0076,40.0214,39.9937,39.9937,29000.0
2009-09-03 14:05:00,57.82,57.87,57.79,57.81,70800.0,40.0006,40.0352,39.9799,39.9937,70800.0
2009-09-03 14:10:00,57.81,57.83,57.74,57.77,65500.0,39.9937,40.0076,39.9453,39.9661,65500.0
2009-09-03 14:15:00,57.78,57.81,57.76,57.76,46900.0,39.973,39.9937,39.9591,39.9591,46900.0
2009-09-03 14:20:00,57.76,57.76,57.64,57.66,89300.0,39.9591,39.9591,39.8761,39.89,89300.0
2009-09-03 14:25:00,57.7,57.78,57.7,57.78,34500.0,39.9176,39.973,39.9176,39.973,34500.0
2009-09-03 14:30:00,57.78,57.8,57.76,57.79,56900.0,39.973,39.9868,39.9591,39.9799,56900.0
2009-09-03 14:35:00,57.79,57.83,57.79,57.81,96400.0,39.9799,40.0076,39.9799,39.9937,96400.0
2009-09-03 14:40:00,57.8,57.84,57.76,57.77,156600.0,39.9868,40.0145,39.9591,39.9661,156600.0
2009-09-03 14:45:00,57.78,57.88,57.78,57.88,70700.0,39.973,40.0422,39.973,40.0422,70700.0
2009-09-03 14:50:00,57.88,57.92,57.87,57.9,43800.0,40.0422,40.0698,40.0352,40.056,43800.0
2009-09-03 14:55:00,57.9,57.96,57.86,57.87,50600.0,40.056,40.0975,40.0283,40.0352,50600.0
2009-09-03 15:00:00,57.87,57.95,57.86,57.93,48000.0,40.0352,40.0906,40.0283,40.0767,48000.0
2009-09-03 15:05:00,57.92,57.95,57.9,57.93,82900.0,40.0698,40.0906,40.056,40.0767,82900.0
2009-09-03 15:10:00,57.94,57.96,57.9,57.94,75200.0,40.0837,40.0975,40.056,40.0837,75200.0
2009-09-03 15:15:00,57.95,58.04,57.93,58.03,70300.0,40.0906,40.1528,40.0767,40.1459,70300.0
2009-09-03 15:20:00,58.04,58.12,58.03,58.1,67000.0,40.1528,40.2082,40.1459,40.1944,67000.0
2009-09-03 15:25:00,58.1,58.17,58.04,58.13,130900.0,40.1944,40.2428,40.1528,40.2151,130900.0
2009-09-03 15:30:00,58.13,58.31,58.12,58.19,171900.0,40.2151,40.3396,40.2082,40.2566,171900.0
2009-09-03 15:35:00,58.19,58.32,58.19,58.28,76500.0,40.2566,40.3466,40.2566,40.3189,76500.0
2009-09-03 15:40:00,58.28,58.32,57.82,58.22,172600.0,40.3189,40.3466,40.0006,40.2774,172600.0
2009-09-03 15:45:00,58.22,58.31,58.22,58.31,82400.0,40.2774,40.3396,40.2774,40.3396,82400.0
2009-09-03 15:50:00,58.32,58.45,58.32,58.44,204800.0,40.3466,40.4365,40.3466,40.4296,204800.0
2009-09-03 15:55:00,58.45,58.5,58.4,58.45,332800.0,40.4365,40.4711,40.4019,40.4365,332800.0
2009-09-04 09:30:00,58.28,58.74,58.28,58.6,91500.0,40.3189,40.6371,40.3189,40.5403,91500.0
2009-09-04 09:35:00,58.67,58.86,58.54,58.77,65400.0,40.5887,40.7201,40.4988,40.6579,65400.0
2009-09-04 09:40:00,58.74,58.94,58.68,58.84,102600.0,40.6371,40.7755,40.5956,40.7063,102600.0
2009-09-04 09:45:00,58.83,58.83,58.5,58.51,66500.0,40.6994,40.6994,40.4711,40.478,66500.0
2009-09-04 09:50:00,58.5,58.5,58.34,58.35,40200.0,40.4711,40.4711,40.3604,40.3673,40200.0
2009-09-04 09:55:00,58.38,58.47,58.36,58.39,48600.0,40.3881,40.4503,40.3742,40.395,48600.0
2009-09-04 10:00:00,58.46,58.46,58.3,58.34,58400.0,40.4434,40.4434,40.3327,40.3604,58400.0
2009-09-04 10:05:00,58.34,58.34,58.15,58.18,38700.0,40.3604,40.3604,40.2289,40.2497,38700.0
2009-09-04 10:10:00,58.18,58.21,58.12,58.16,35900.0,40.2497,40.2705,40.2082,40.2359,35900.0
2009-09-04 10:15:00,58.18,58.28,58.17,58.24,30200.0,40.2497,40.3189,40.2428,40.2912,30200.0
2009-09-04 10:20:00,58.24,58.27,58.13,58.18,42900.0,40.2912,40.312,40.2151,40.2497,42900.0
2009-09-04 10:25:00,58.19,58.29,58.18,58.27,42700.0,40.2566,40.3258,40.2497,40.312,42700.0
2009-09-04 10:30:00,58.27,58.37,58.23,58.29,53800.0,40.312,40.3811,40.2843,40.3258,53800.0
2009-09-04 10:35:00,58.3,58.5,58.24,58.4,93900.0,40.3327,40.4711,40.2912,40.4019,93900.0
2009-09-04 10:40:00,58.39,58.47,58.32,58.33,50100.0,40.395,40.4503,40.3466,40.3535,50100.0
2009-09-04 10:45:00,58.32,58.39,58.32,58.33,17900.0,40.3466,40.395,40.3466,40.3535,17900.0
2009-09-04 10:50:00,58.33,58.37,58.28,58.3,22700.0,40.3535,40.3811,40.3189,40.3327,22700.0
2009-09-04 10:55:00,58.3,58.38,58.3,58.38,28200.0,40.3327,40.3881,40.3327,40.3881,28200.0
2009-09-04 11:00:00,58.38,58.39,58.28,58.29,22900.0,40.3881,40.395,40.3189,40.3258,22900.0
2009-09-04 11:05:00,58.28,58.37,58.23,58.32,44600.0,40.3189,40.3811,40.2843,40.3466,44600.0
2009-09-04 11:10:00,58.32,58.39,58.29,58.38,17600.0,40.3466,40.395,40.3258,40.3881,17600.0
2009-09-04 11:15:00,58.37,58.4,58.3,58.3,32200.0,40.3811,40.4019,40.3327,40.3327,32200.0
2009-09-04 11:20:00,58.3,58.34,58.22,58.24,37800.0,40.3327,40.3604,40.2774,40.2912,37800.0
2009-09-04 11:25:00,58.24,58.39,58.21,58.38,75200.0,40.2912,40.395,40.2705,40.3881,75200.0
2009-09-04 11:30:00,58.37,58.38,58.27,58.35,23900.0,40.3811,40.3881,40.312,40.3673,23900.0
2009-09-04 11:35:00,58.35,58.42,58.33,58.38,28200.0,40.3673,40.4157,40.3535,40.3881,28200.0
2009-09-04 11:40:00,58.38,58.48,58.36,58.46,52900.0,40.3881,40.4572,40.3742,40.4434,52900.0
2009-09-04 11:45:00,58.45,58.47,58.41,58.43,22100.0,40.4365,40.4503,40.4088,40.4227,22100.0
2009-09-04 11:50:00,58.41,58.45,58.39,58.41,14800.0,40.4088,40.4365,40.395,40.4088,14800.0
2009-09-04 11:55:00,58.41,58.49,58.4,58.49,59300.0,40.4088,40.4642,40.4019,40.4642,59300.0
2009-09-04 12:00:00,58.48,58.68,58.48,58.67,53700.0,40.4572,40.5956,40.4572,40.5887,53700.0
2009-09-04 12:05:00,58.66,58.93,58.65,58.92,86100.0,40.5818,40.7686,40.5748,40.7616,86100.0
2009-09-04 12:10:00,58.91,58.92,58.81,58.86,43600.0,40.7547,40.7616,40.6855,40.7201,43600.0
2009-09-04 12:15:00,58.86,58.92,58.8,58.8,23100.0,40.7201,40.7616,40.6786,40.6786,23100.0
2009-09-04 12:20:00,58.8,58.95,58.8,58.92,27500.0,40.6786,40.7824,40.6786,40.7616,27500.0
2009-09-04 12:25:00,58.91,58.92,58.84,58.85,25200.0,40.7547,40.7616,40.7063,40.7132,25200.0
2009-09-04 12:30:00,58.84,58.85,58.72,58.74,57300.0,40.7063,40.7132,40.6233,40.6371,57300.0
2009-09-04 12:35:00,58.73,58.77,58.66,58.68,53700.0,40.6302,40.6579,40.5818,40.5956,53700.0
2009-09-04 12:40:00,58.67,58.73,58.65,58.68,60100.0,40.5887,40.6302,40.5748,40.5956,60100.0
2009-09-04 12:45:00,58.68,58.75,58.68,58.74,21800.0,40.5956,40.644,40.5956,40.6371,21800.0
2009-09-04 12:50:00,58.74,58.75,58.65,58.65,61200.0,40.6371,40.644,40.5748,40.5748,61200.0
2009-09-04 12:55:00,58.64,58.68,58.57,58.64,80800.0,40.5679,40.5956,40.5195,40.5679,80800.0
2009-09-04 13:00:00,58.63,58.7,58.58,58.7,21500.0,40.561,40.6094,40.5264,40.6094,21500.0
2009-09-04 13:05:00,58.69,58.77,58.69,58.77,35600.0,40.6025,40.6579,40.6025,40.6579,35600.0
2009-09-04 13:10:00,58.76,58.87,58.76,58.82,40300.0,40.6509,40.727,40.6509,40.6925,40300.0
2009-09-04 13:15:00,58.82,58.85,58.8,58.83,48000.0,40.6925,40.7132,40.6786,40.6994,48000.0
2009-09-04 13:20:00,58.82,58.92,58.82,58.83,70800.0,40.6925,40.7616,40.6925,40.6994,70800.0
2009-09-04 13:25:00,58.83,58.85,58.79,58.82,69300.0,40.6994,40.7132,40.6717,40.6925,69300.0
2009-09-04 13:30:00,58.82,58.83,58.82,58.83,29400.0,40.6925,40.6994,40.6925,40.6994,29400.0
2009-09-04 13:35:00,58.82,58.87,58.82,58.85,23800.0,40.6925,40.727,40.6925,40.7132,23800.0
2009-09-04 13:40:00,58.85,58.85,58.77,58.78,36300.0,40.7132,40.7132,40.6579,40.6648,36300.0
2009-09-04 13:45:00,58.78,58.79,58.7,58.71,25600.0,40.6648,40.6717,40.6094,40.6164,25600.0
2009-09-04 13:50:00,58.71,58.81,58.7,58.79,34000.0,40.6164,40.6855,40.6094,40.6717,34000.0
2009-09-04 13:55:00,58.79,58.84,58.74,58.76,30200.0,40.6717,40.7063,40.6371,40.6509,30200.0
2009-09-04 14:00:00,58.75,58.78,58.72,58.77,14900.0,40.644,40.6648,40.6233,40.6579,14900.0
2009-09-04 14:05:00,58.76,58.77,58.7,58.72,16500.0,40.6509,40.6579,40.6094,40.6233,16500.0
2009-09-04 14:10:00,58.72,58.72,58.68,58.71,71800.0,40.6233,40.6233,40.5956,40.6164,71800.0
2009-09-04 14:15:00,58.7,58.71,58.66,58.67,24900.0,40.6094,40.6164,40.5818,40.5887,24900.0
2009-09-04 14:20:00,58.67,58.68,58.64,58.65,55400.0,40.5887,40.5956,40.5679,40.5748,55400.0
2009-09-04 14:25:00,58.64,58.68,58.62,58.65,75700.0,40.5679,40.5956,40.5541,40.5748,75700.0
2009-09-04 14:30:00,58.64,58.65,58.6,58.62,26800.0,40.5679,40.5748,40.5403,40.5541,26800.0
2009-09-04 14:35:00,58.62,58.68,58.62,58.66,22300.0,40.5541,40.5956,40.5541,40.5818,22300.0
2009-09-04 14:40:00,58.65,58.7,58.64,58.67,37400.0,40.5748,40.6094,40.5679,40.5887,37400.0
2009-09-04 14:45:00,58.66,58.75,58.66,58.75,38700.0,40.5818,40.644,40.5818,40.644,38700.0
2009-09-04 14:50:00,58.74,58.8,58.72,58.72,24000.0,40.6371,40.6786,40.6233,40.6233,24000.0
2009-09-04 14:55:00,58.72,58.78,58.71,58.77,50900.0,40.6233,40.6648,40.6164,40.6579,50900.0
2009-09-04 15:00:00,58.76,58.83,58.76,58.81,35000.0,40.6509,40.6994,40.6509,40.6855,35000.0
2009-09-04 15:05:00,58.8,58.85,58.77,58.77,74900.0,40.6786,40.7132,40.6579,40.6579,74900.0
2009-09-04 15:10:00,58.77,58.82,58.7,58.71,59800.0,40.6579,40.6925,40.6094,40.6164,59800.0
2009-09-04 15:15:00,58.71,58.8,58.71,58.79,52400.0,40.6164,40.6786,40.6164,40.6717,52400.0
2009-09-04 15:20:00,58.79,58.86,58.79,58.83,41700.0,40.6717,40.7201,40.6717,40.6994,41700.0
2009-09-04 15:25:00,58.83,58.85,58.81,58.85,27700.0,40.6994,40.7132,40.6855,40.7132,27700.0
2009-09-04 15:30:00,58.84,58.89,58.81,58.83,71600.0,40.7063,40.7409,40.6855,40.6994,71600.0
2009-09-04 15:35:00,58.82,58.86,58.82,58.86,53800.0,40.6925,40.7201,40.6925,40.7201,53800.0
2009-09-04 15:40:00,58.85,58.96,58.85,58.96,190100.0,40.7132,40.7893,40.7132,40.7893,190100.0
2009-09-04 15:45:00,58.95,59.01,58.93,58.98,185000.0,40.7824,40.8239,40.7686,40.8031,185000.0
2009-09-04 15:50:00,58.96,59.02,58.92,58.94,119200.0,40.7893,40.8308,40.7616,40.7755,119200.0
2009-09-04 15:55:00,58.95,59.01,58.93,58.95,294100.0,40.7824,40.8239,40.7686,40.7824,294100.0
2009-09-08 09:30:00,59.0,59.33,59.0,59.09,168500.0,40.817,41.0453,40.817,40.8792,168500.0
2009-09-08 09:35:00,59.06,59.19,58.97,59.06,149700.0,40.8585,40.9484,40.7962,40.8585,149700.0
2009-09-08 09:40:00,59.05,59.1,58.83,58.93,96600.0,40.8516,40.8862,40.6994,40.7686,96600.0
2009-09-08 09:45:00,58.93,59.07,58.82,59.03,114800.0,40.7686,40.8654,40.6925,40.8377,114800.0
2009-09-08 09:50:00,59.07,59.08,58.95,59.06,45200.0,40.8654,40.8723,40.7824,40.8585,45200.0
2009-09-08 09:55:00,59.06,59.08,58.96,59.04,74900.0,40.8585,40.8723,40.7893,40.8447,74900.0
2009-09-08 10:00:00,59.04,59.1,58.99,59.07,68800.0,40.8447,40.8862,40.8101,40.8654,68800.0
2009-09-08 10:05:00,59.08,59.27,59.06,59.16,68900.0,40.8723,41.0038,40.8585,40.9277,68900.0
2009-09-08 10:10:00,59.18,59.25,59.08,59.22,55200.0,40.9415,40.9899,40.8723,40.9692,55200.0
2009-09-08 10:15:00,59.23,59.36,59.19,59.32,70900.0,40.9761,41.066,40.9484,41.0384,70900.0
2009-09-08 10:20:00,59.3,59.47,59.26,59.42,95500.0,41.0245,41.1421,40.9969,41.1075,95500.0
2009-09-08 10:25:00,59.42,59.43,59.3,59.35,82600.0,41.1075,41.1145,41.0245,41.0591,82600.0
2009-09-08 10:30:00,59.34,59.38,59.28,59.28,57200.0,41.0522,41.0799,41.0107,41.0107,57200.0
2009-09-08 10:35:00,59.28,59.3,59.26,59.27,44900.0,41.0107,41.0245,40.9969,41.0038,44900.0
2009-09-08 10:40:00,59.27,59.33,59.25,59.25,40000.0,41.0038,41.0453,40.9899,40.9899,40000.0
2009-09-08 10:45:00,59.25,59.34,59.25,59.32,40900.0,40.9899,41.0522,40.9899,41.0384,40900.0
2009-09-08 10:50:00,59.32,59.4,59.32,59.34,55100.0,41.0384,41.0937,41.0384,41.0522,55100.0
2009-09-08 10:55:00,59.37,59.46,59.37,59.42,29500.0,41.073,41.1352,41.073,41.1075,29500.0
2009-09-08 11:00:00,59.44,59.52,59.3,59.42,53700.0,41.1214,41.1767,41.0245,41.1075,53700.0
2009-09-08 11:05:00,59.42,59.45,59.27,59.28,47600.0,41.1075,41.1283,41.0038,41.0107,47600.0
2009-09-08 11:10:00,59.27,59.36,59.27,59.36,32700.0,41.0038,41.066,41.0038,41.066,32700.0
2009-09-08 11:15:00,59.37,59.39,59.33,59.39,49600.0,41.073,41.0868,41.0453,41.0868,49600.0
2009-09-08 11:20:00,59.38,59.41,59.33,59.4,27300.0,41.0799,41.1006,41.0453,41.0937,27300.0
2009-09-08 11:25:00,59.4,59.47,59.38,59.47,24400.0,41.0937,41.1421,41.0799,41.1421,24400.0
2009-09-08 11:30:00,59.46,59.63,59.41,59.56,115700.0,41.1352,41.2528,41.1006,41.2044,115700.0
2009-09-08 11:35:00,59.58,59.6,59.52,59.54,29500.0,41.2182,41.2321,41.1767,41.1906,29500.0
2009-09-08 11:40:00,59.54,59.54,59.41,59.42,43300.0,41.1906,41.1906,41.1006,41.1075,43300.0
2009-09-08 11:45:00,59.42,59.42,59.35,59.36,23900.0,41.1075,41.1075,41.0591,41.066,23900.0
2009-09-08 11:50:00,59.36,59.36,59.29,59.3,20600.0,41.066,41.066,41.0176,41.0245,20600.0
2009-09-08 11:55:00,59.29,59.3,59.16,59.22,45500.0,41.0176,41.0245,40.9277,40.9692,45500.0
2009-09-08 12:00:00,59.21,59.23,59.17,59.18,26900.0,40.9623,40.9761,40.9346,40.9415,26900.0
2009-09-08 12:05:00,59.18,59.26,59.17,59.24,27200.0,40.9415,40.9969,40.9346,40.983,27200.0
2009-09-08 12:10:00,59.24,59.29,59.23,59.29,22800.0,40.983,41.0176,40.9761,41.0176,22800.0
2009-09-08 12:15:00,59.29,59.33,59.29,59.3,14800.0,41.0176,41.0453,41.0176,41.0245,14800.0
2009-09-08 12:20:00,59.3,59.32,59.26,59.32,13500.0,41.0245,41.0384,40.9969,41.0384,13500.0
2009-09-08 12:25:00,59.32,59.38,59.29,59.36,23800.0,41.0384,41.0799,41.0176,41.066,23800.0
2009-09-08 12:30:00,59.36,59.36,59.25,59.27,18100.0,41.066,41.066,40.9899,41.0038,18100.0
2009-09-08 12:35:00,59.26,59.3,59.26,59.3,13000.0,40.9969,41.0245,40.9969,41.0245,13000.0
2009-09-08 12:40:00,59.29,59.33,59.25,59.28,39800.0,41.0176,41.0453,40.9899,41.0107,39800.0
2009-09-08 12:45:00,59.28,59.29,59.25,59.25,29500.0,41.0107,41.0176,40.9899,40.9899,29500.0
2009-09-08 12:50:00,59.26,59.28,59.24,59.25,21900.0,40.9969,41.0107,40.983,40.9899,21900.0
2009-09-08 12:55:00,59.26,59.26,59.2,59.22,30200.0,40.9969,40.9969,40.9553,40.9692,30200.0
2009-09-08 13:00:00,59.23,59.24,59.19,59.21,43300.0,40.9761,40.983,40.9484,40.9623,43300.0
2009-09-08 13:05:00,59.21,59.23,59.16,59.16,26500.0,40.9623,40.9761,40.9277,40.9277,26500.0
2009-09-08 13:10:00,59.16,59.16,59.05,59.05,58200.0,40.9277,40.9277,40.8516,40.8516,58200.0
2009-09-08 13:15:00,59.05,59.16,59.05,59.16,24900.0,40.8516,40.9277,40.8516,40.9277,24900.0
2009-09-08 13:20:00,59.16,59.17,59.07,59.12,14100.0,40.9277,40.9346,40.8654,40.9,14100.0
2009-09-08 13:25:00,59.11,59.13,59.04,59.06,12700.0,40.8931,40.9069,40.8447,40.8585,12700.0
2009-09-08 13:30:00,59.07,59.08,59.03,59.06,19800.0,40.8654,40.8723,40.8377,40.8585,19800.0
2009-09-08 13:35:00,59.06,59.08,59.03,59.07,24600.0,40.8585,40.8723,40.8377,40.8654,24600.0
2009-09-08 13:40:00,59.07,59.18,59.06,59.18,62700.0,40.8654,40.9415,40.8585,40.9415,62700.0
2009-09-08 13:45:00,59.16,59.17,59.1,59.12,35700.0,40.9277,40.9346,40.8862,40.9,35700.0
2009-09-08 13:50:00,59.12,59.16,59.1,59.16,19800.0,40.9,40.9277,40.8862,40.9277,19800.0
2009-09-08 13:55:00,59.17,59.22,59.15,59.17,26700.0,40.9346,40.9692,40.9208,40.9346,26700.0
2009-09-08 14:00:00,59.17,59.21,59.12,59.12,30000.0,40.9346,40.9623,40.9,40.9,30000.0
2009-09-08 14:05:00,59.13,59.18,59.12,59.18,16400.0,40.9069,40.9415,40.9,40.9415,16400.0
2009-09-08 14:10:00,59.17,59.18,59.15,59.17,20500.0,40.9346,40.9415,40.9208,40.9346,20500.0
2009-09-08 14:15:00,59.17,59.26,59.17,59.23,52500.0,40.9346,40.9969,40.9346,40.9761,52500.0
2009-09-08 14:20:00,59.23,59.35,59.23,59.3,43300.0,40.9761,41.0591,40.9761,41.0245,43300.0
2009-09-08 14:25:00,59.3,59.34,59.28,59.33,28000.0,41.0245,41.0522,41.0107,41.0453,28000.0
2009-09-08 14:30:00,59.33,59.36,59.3,59.3,52800.0,41.0453,41.066,41.0245,41.0245,52800.0
2009-09-08 14:35:00,59.3,59.33,59.27,59.32,37300.0,41.0245,41.0453,41.0038,41.0384,37300.0
2009-09-08 14:40:00,59.33,59.38,59.32,59.34,26000.0,41.0453,41.0799,41.0384,41.0522,26000.0
2009-09-08 14:45:00,59.35,59.38,59.31,59.35,24400.0,41.0591,41.0799,41.0314,41.0591,24400.0
2009-09-08 14:50:00,59.37,59.37,59.3,59.31,21600.0,41.073,41.073,41.0245,41.0314,21600.0
2009-09-08 14:55:00,59.3,59.31,59.24,59.24,30100.0,41.0245,41.0314,40.983,40.983,30100.0
2009-09-08 15:00:00,59.23,59.23,59.15,59.21,44100.0,40.9761,40.9761,40.9208,40.9623,44100.0
2009-09-08 15:05:00,59.21,59.21,59.13,59.15,30600.0,40.9623,40.9623,40.9069,40.9208,30600.0
2009-09-08 15:10:00,59.14,59.15,59.12,59.13,26700.0,40.9138,40.9208,40.9,40.9069,26700.0
2009-09-08 15:15:00,59.13,59.15,59.1,59.1,31000.0,40.9069,40.9208,40.8862,40.8862,31000.0
2009-09-08 15:20:00,59.1,59.15,59.07,59.13,53300.0,40.8862,40.9208,40.8654,40.9069,53300.0
2009-09-08 15:25:00,59.14,59.19,59.1,59.18,82000.0,40.9138,40.9484,40.8862,40.9415,82000.0
2009-09-08 15:30:00,59.18,59.21,59.08,59.1,79000.0,40.9415,40.9623,40.8723,40.8862,79000.0
2009-09-08 15:35:00,59.1,59.13,59.09,59.1,67000.0,40.8862,40.9069,40.8792,40.8862,67000.0
2009-09-08 15:40:00,59.1,59.1,59.02,59.06,88100.0,40.8862,40.8862,40.8308,40.8585,88100.0
2009-09-08 15:45:00,59.06,59.06,58.97,59.02,114500.0,40.8585,40.8585,40.7962,40.8308,114500.0
2009-09-08 15:50:00,59.03,59.15,59.01,59.13,165200.0,40.8377,40.9208,40.8239,40.9069,165200.0
2009-09-08 15:55:00,59.13,59.15,59.06,59.14,305400.0,40.9069,40.9208,40.8585,40.9138,305400.0
2009-09-09 09:30:00,59.2,59.57,58.95,59.26,213300.0,40.9553,41.2113,40.7824,40.9969,213300.0
2009-09-09 09:35:00,59.3,59.44,58.98,59.0,74900.0,41.0245,41.1214,40.8031,40.817,74900.0
2009-09-09 09:40:00,58.98,59.05,58.86,58.87,43300.0,40.8031,40.8516,40.7201,40.727,43300.0
2009-09-09 09:45:00,58.87,59.08,58.85,58.95,48600.0,40.727,40.8723,40.7132,40.7824,48600.0
2009-09-09 09:50:00,58.96,59.22,58.93,59.2,75900.0,40.7893,40.9692,40.7686,40.9553,75900.0
2009-09-09 09:55:00,59.22,59.35,59.22,59.3,63100.0,40.9692,41.0591,40.9692,41.0245,63100.0
2009-09-09 10:00:00,59.3,59.4,59.19,59.22,68400.0,41.0245,41.0937,40.9484,40.9692,68400.0
2009-09-09 10:05:00,59.23,59.36,59.21,59.21,42500.0,40.9761,41.066,40.9623,40.9623,42500.0
2009-09-09 10:10:00,59.22,59.24,59.03,59.13,47900.0,40.9692,40.983,40.8377,40.9069,47900.0
2009-09-09 10:15:00,59.13,59.2,59.09,59.1,36600.0,40.9069,40.9553,40.8792,40.8862,36600.0
2009-09-09 10:20:00,59.11,59.12,59.0,59.04,38100.0,40.8931,40.9,40.817,40.8447,38100.0
2009-09-09 10:25:00,59.04,59.07,58.93,58.96,38300.0,40.8447,40.8654,40.7686,40.7893,38300.0
2009-09-09 10:30:00,58.98,59.0,58.95,59.0,34600.0,40.8031,40.817,40.7824,40.817,34600.0
2009-09-09 10:35:00,59.0,59.14,59.0,59.1,47200.0,40.817,40.9138,40.817,40.8862,47200.0
2009-09-09 10:40:00,59.1,59.13,59.1,59.11,46500.0,40.8862,40.9069,40.8862,40.8931,46500.0
2009-09-09 10:45:00,59.11,59.18,59.09,59.1,92400.0,40.8931,40.9415,40.8792,40.8862,92400.0
2009-09-09 10:50:00,59.09,59.11,59.0,59.01,52300.0,40.8792,40.8931,40.817,40.8239,52300.0
2009-09-09 10:55:00,58.99,59.15,58.98,59.12,51500.0,40.8101,40.9208,40.8031,40.9,51500.0
2009-09-09 11:00:00,59.12,59.16,59.09,59.13,22000.0,40.9,40.9277,40.8792,40.9069,22000.0
2009-09-09 11:05:00,59.13,59.13,59.03,59.06,40100.0,40.9069,40.9069,40.8377,40.8585,40100.0
2009-09-09 11:10:00,59.07,59.11,59.06,59.08,14700.0,40.8654,40.8931,40.8585,40.8723,14700.0
2009-09-09 11:15:00,59.08,59.14,59.0,59.09,68400.0,40.8723,40.9138,40.817,40.8792,68400.0
2009-09-09 11:20:00,59.08,59.14,59.08,59.12,41600.0,40.8723,40.9138,40.8723,40.9,41600.0
2009-09-09 11:25:00,59.12,59.13,59.1,59.12,43100.0,40.9,40.9069,40.8862,40.9,43100.0
2009-09-09 11:30:00,59.11,59.13,59.1,59.1,48000.0,40.8931,40.9069,40.8862,40.8862,48000.0
2009-09-09 11:35:00,59.1,59.14,59.08,59.1,37900.0,40.8862,40.9138,40.8723,40.8862,37900.0
2009-09-09 11:40:00,59.1,59.18,59.1,59.15,72600.0,40.8862,40.9415,40.8862,40.9208,72600.0
2009-09-09 11:45:00,59.16,59.16,59.01,59.03,52700.0,40.9277,40.9277,40.8239,40.8377,52700.0
2009-09-09 11:50:00,59.02,59.05,58.98,59.01,39200.0,40.8308,40.8516,40.8031,40.8239,39200.0
2009-09-09 11:55:00,59.0,59.03,58.95,59.01,36200.0,40.817,40.8377,40.7824,40.8239,36200.0
2009-09-09 12:00:00,59.01,59.04,58.93,58.96,40300.0,40.8239,40.8447,40.7686,40.7893,40300.0
2009-09-09 12:05:00,58.95,58.95,58.83,58.86,71000.0,40.7824,40.7824,40.6994,40.7201,71000.0
2009-09-09 12:10:00,58.86,58.88,58.85,58.88,16700.0,40.7201,40.734,40.7132,40.734,16700.0
2009-09-09 12:15:00,58.88,58.99,58.87,58.99,36700.0,40.734,40.8101,40.727,40.8101,36700.0
2009-09-09 12:20:00,58.99,59.03,58.96,59.03,65700.0,40.8101,40.8377,40.7893,40.8377,65700.0
2009-09-09 12:25:00,59.02,59.09,58.97,59.07,31400.0,40.8308,40.8792,40.7962,40.8654,31400.0
2009-09-09 12:30:00,59.08,59.1,59.03,59.09,33000.0,40.8723,40.8862,40.8377,40.8792,33000.0
2009-09-09 12:35:00,59.08,59.1,59.03,59.09,61900.0,40.8723,40.8862,40.8377,40.8792,61900.0
2009-09-09 12:40:00,59.1,59.1,59.04,59.04,11900.0,40.8862,40.8862,40.8447,40.8447,11900.0
2009-09-09 12:45:00,59.03,59.03,58.9,58.92,24700.0,40.8377,40.8377,40.7478,40.7616,24700.0
2009-09-09 12:50:00,58.91,58.94,58.86,58.89,44100.0,40.7547,40.7755,40.7201,40.7409,44100.0
2009-09-09 12:55:00,58.9,58.93,58.86,58.92,30900.0,40.7478,40.7686,40.7201,40.7616,30900.0
2009-09-09 13:00:00,58.92,58.95,58.88,58.92,30200.0,40.7616,40.7824,40.734,40.7616,30200.0
2009-09-09 13:05:00,58.93,59.01,58.92,58.99,39100.0,40.7686,40.8239,40.7616,40.8101,39100.0
2009-09-09 13:10:00,58.99,59.05,58.99,59.05,26900.0,40.8101,40.8516,40.8101,40.8516,26900.0
2009-09-09 13:15:00,59.06,59.11,59.05,59.06,102300.0,40.8585,40.8931,40.8516,40.8585,102300.0
2009-09-09 13:20:00,59.06,59.09,59.03,59.07,26900.0,40.8585,40.8792,40.8377,40.8654,26900.0
2009-09-09 13:25:00,59.07,59.07,58.97,58.99,22700.0,40.8654,40.8654,40.7962,40.8101,22700.0
2009-09-09 13:30:00,58.99,58.99,58.95,58.95,14400.0,40.8101,40.8101,40.7824,40.7824,14400.0
2009-09-09 13:35:00,58.95,58.98,58.95,58.97,31800.0,40.7824,40.8031,40.7824,40.7962,31800.0
2009-09-09 13:40:00,58.97,58.98,58.94,58.95,10000.0,40.7962,40.8031,40.7755,40.7824,10000.0
2009-09-09 13:45:00,58.95,59.02,58.94,59.02,25600.0,40.7824,40.8308,40.7755,40.8308,25600.0
2009-09-09 13:50:00,59.01,59.05,58.98,59.03,27000.0,40.8239,40.8516,40.8031,40.8377,27000.0
2009-09-09 13:55:00,59.03,59.05,58.99,59.05,27900.0,40.8377,40.8516,40.8101,40.8516,27900.0
2009-09-09 14:00:00,59.05,59.08,59.03,59.05,56200.0,40.8516,40.8723,40.8377,40.8516,56200.0
2009-09-09 14:05:00,59.05,59.1,59.02,59.03,47200.0,40.8516,40.8862,40.8308,40.8377,47200.0
2009-09-09 14:10:00,59.03,59.06,58.91,58.91,56400.0,40.8377,40.8585,40.7547,40.7547,56400.0
2009-09-09 14:15:00,58.92,58.96,58.82,58.84,47100.0,40.7616,40.7893,40.6925,40.7063,47100.0
2009-09-09 14:20:00,58.83,58.86,58.78,58.84,30700.0,40.6994,40.7201,40.6648,40.7063,30700.0
2009-09-09 14:25:00,58.84,58.88,58.83,58.86,21100.0,40.7063,40.734,40.6994,40.7201,21100.0
2009-09-09 14:30:00,58.85,58.94,58.85,58.89,35500.0,40.7132,40.7755,40.7132,40.7409,35500.0
2009-09-09 14:35:00,58.89,58.94,58.87,58.92,18000.0,40.7409,40.7755,40.727,40.7616,18000.0
2009-09-09 14:40:00,58.92,58.94,58.87,58.9,36300.0,40.7616,40.7755,40.727,40.7478,36300.0
2009-09-09 14:45:00,58.91,58.92,58.84,58.87,36500.0,40.7547,40.7616,40.7063,40.727,36500.0
2009-09-09 14:50:00,58.86,58.93,58.83,58.92,52900.0,40.7201,40.7686,40.6994,40.7616,52900.0
2009-09-09 14:55:00,58.93,58.93,58.85,58.89,34800.0,40.7686,40.7686,40.7132,40.7409,34800.0
2009-09-09 15:00:00,58.89,58.95,58.89,58.9,23900.0,40.7409,40.7824,40.7409,40.7478,23900.0
2009-09-09 15:05:00,58.9,59.01,58.9,58.97,23100.0,40.7478,40.8239,40.7478,40.7962,23100.0
2009-09-09 15:10:00,58.98,59.07,58.98,59.03,59200.0,40.8031,40.8654,40.8031,40.8377,59200.0
2009-09-09 15:15:00,59.02,59.08,59.01,59.06,44500.0,40.8308,40.8723,40.8239,40.8585,44500.0
2009-09-09 15:20:00,59.07,59.1,59.03,59.09,60400.0,40.8654,40.8862,40.8377,40.8792,60400.0
2009-09-09 15:25:00,59.1,59.12,59.03,59.05,43700.0,40.8862,40.9,40.8377,40.8516,43700.0
2009-09-09 15:30:00,59.06,59.06,58.93,58.99,63600.0,40.8585,40.8585,40.7686,40.8101,63600.0
2009-09-09 15:35:00,58.98,58.98,58.93,58.97,47200.0,40.8031,40.8031,40.7686,40.7962,47200.0
2009-09-09 15:40:00,58.97,59.04,58.95,59.0,88200.0,40.7962,40.8447,40.7824,40.817,88200.0
2009-09-09 15:45:00,59.01,59.11,58.97,59.09,161200.0,40.8239,40.8931,40.7962,40.8792,161200.0
2009-09-09 15:50:00,59.1,59.22,59.08,59.15,159800.0,40.8862,40.9692,40.8723,40.9208,159800.0
2009-09-09 15:55:00,59.14,59.17,59.09,59.16,219300.0,40.9138,40.9346,40.8792,40.9277,219300.0
2009-09-10 09:30:00,59.07,59.43,58.98,59.14,140900.0,40.8654,41.1145,40.8031,40.9138,140900.0
2009-09-10 09:35:00,59.15,59.33,59.03,59.27,94600.0,40.9208,41.0453,40.8377,41.0038,94600.0
2009-09-10 09:40:00,59.21,59.27,59.14,59.16,99900.0,40.9623,41.0038,40.9138,40.9277,99900.0
2009-09-10 09:45:00,59.16,59.16,59.07,59.16,45100.0,40.9277,40.9277,40.8654,40.9277,45100.0
2009-09-10 09:50:00,59.15,59.22,59.15,59.22,72100.0,40.9208,40.9692,40.9208,40.9692,72100.0
2009-09-10 09:55:00,59.22,59.23,59.1,59.1,38600.0,40.9692,40.9761,40.8862,40.8862,38600.0
2009-09-10 10:00:00,59.11,59.28,59.11,59.18,38400.0,40.8931,41.0107,40.8931,40.9415,38400.0
2009-09-10 10:05:00,59.18,59.28,59.14,59.26,51400.0,40.9415,41.0107,40.9138,40.9969,51400.0
2009-09-10 10:10:00,59.26,59.27,59.23,59.24,36100.0,40.9969,41.0038,40.9761,40.983,36100.0
2009-09-10 10:15:00,59.25,59.37,59.23,59.35,94800.0,40.9899,41.073,40.9761,41.0591,94800.0
2009-09-10 10:20:00,59.37,59.44,59.3,59.35,145100.0,41.073,41.1214,41.0245,41.0591,145100.0
2009-09-10 10:25:00,59.35,59.36,59.22,59.23,99100.0,41.0591,41.066,40.9692,40.9761,99100.0
2009-09-10 10:30:00,59.22,59.29,59.18,59.23,175800.0,40.9692,41.0176,40.9415,40.9761,175800.0
2009-09-10 10:35:00,59.24,59.3,59.23,59.3,36200.0,40.983,41.0245,40.9761,41.0245,36200.0
2009-09-10 10:40:00,59.29,59.31,59.28,59.28,29700.0,41.0176,41.0314,41.0107,41.0107,29700.0
2009-09-10 10:45:00,59.28,59.41,59.25,59.41,101700.0,41.0107,41.1006,40.9899,41.1006,101700.0
2009-09-10 10:50:00,59.41,59.42,59.37,59.41,66600.0,41.1006,41.1075,41.073,41.1006,66600.0
2009-09-10 10:55:00,59.4,59.4,59.34,59.37,39700.0,41.0937,41.0937,41.0522,41.073,39700.0
2009-09-10 11:00:00,59.36,59.38,59.3,59.35,24800.0,41.066,41.0799,41.0245,41.0591,24800.0
2009-09-10 11:05:00,59.37,59.45,59.34,59.41,94500.0,41.073,41.1283,41.0522,41.1006,94500.0
2009-09-10 11:10:00,59.41,59.42,59.26,59.32,38900.0,41.1006,41.1075,40.9969,41.0384,38900.0
2009-09-10 11:15:00,59.32,59.32,59.24,59.24,33400.0,41.0384,41.0384,40.983,40.983,33400.0
2009-09-10 11:20:00,59.25,59.34,59.17,59.19,54100.0,40.9899,41.0522,40.9346,40.9484,54100.0
2009-09-10 11:25:00,59.2,59.22,59.16,59.16,29000.0,40.9553,40.9692,40.9277,40.9277,29000.0
2009-09-10 11:30:00,59.17,59.17,59.1,59.15,37900.0,40.9346,40.9346,40.8862,40.9208,37900.0
2009-09-10 11:35:00,59.15,59.18,59.14,59.17,34300.0,40.9208,40.9415,40.9138,40.9346,34300.0
2009-09-10 11:40:00,59.17,59.2,59.12,59.12,35600.0,40.9346,40.9553,40.9,40.9,35600.0
2009-09-10 11:45:00,59.13,59.13,59.1,59.11,31600.0,40.9069,40.9069,40.8862,40.8931,31600.0
2009-09-10 11:50:00,59.11,59.11,59.01,59.01,46200.0,40.8931,40.8931,40.8239,40.8239,46200.0
2009-09-10 11:55:00,59.02,59.07,59.01,59.07,71500.0,40.8308,40.8654,40.8239,40.8654,71500.0
2009-09-10 12:00:00,59.07,59.08,59.02,59.02,20300.0,40.8654,40.8723,40.8308,40.8308,20300.0
2009-09-10 12:05:00,59.03,59.03,58.96,58.98,27600.0,40.8377,40.8377,40.7893,40.8031,27600.0
2009-09-10 12:10:00,58.98,58.98,58.89,58.89,55400.0,40.8031,40.8031,40.7409,40.7409,55400.0
2009-09-10 12:15:00,58.89,58.91,58.86,58.87,25100.0,40.7409,40.7547,40.7201,40.727,25100.0
2009-09-10 12:20:00,58.86,58.91,58.85,58.91,33500.0,40.7201,40.7547,40.7132,40.7547,33500.0
2009-09-10 12:25:00,58.9,58.93,58.88,58.88,19200.0,40.7478,40.7686,40.734,40.734,19200.0
2009-09-10 12:30:00,58.88,58.91,58.88,58.9,12600.0,40.734,40.7547,40.734,40.7478,12600.0
2009-09-10 12:35:00,58.9,58.91,58.88,58.88,15700.0,40.7478,40.7547,40.734,40.734,15700.0
2009-09-10 12:40:00,58.89,58.89,58.87,58.87,26000.0,40.7409,40.7409,40.727,40.727,26000.0
2009-09-10 12:45:00,58.87,58.89,58.86,58.87,90100.0,40.727,40.7409,40.7201,40.727,90100.0
2009-09-10 12:50:00,58.87,58.87,58.85,58.85,26800.0,40.727,40.727,40.7132,40.7132,26800.0
2009-09-10 12:55:00,58.85,58.88,58.85,58.87,39800.0,40.7132,40.734,40.7132,40.727,39800.0
2009-09-10 13:00:00,58.87,58.89,58.85,58.88,65300.0,40.727,40.7409,40.7132,40.734,65300.0
2009-09-10 13:05:00,58.88,58.92,58.85,58.85,46900.0,40.734,40.7616,40.7132,40.7132,46900.0
2009-09-10 13:10:00,58.87,58.9,58.84,58.88,27300.0,40.727,40.7478,40.7063,40.734,27300.0
2009-09-10 13:15:00,58.89,58.94,58.89,58.9,33200.0,40.7409,40.7755,40.7409,40.7478,33200.0
2009-09-10 13:20:00,58.91,58.92,58.85,58.88,22400.0,40.7547,40.7616,40.7132,40.734,22400.0
2009-09-10 13:25:00,58.88,58.88,58.85,58.86,13400.0,40.734,40.734,40.7132,40.7201,13400.0
2009-09-10 13:30:00,58.87,58.87,58.82,58.86,31600.0,40.727,40.727,40.6925,40.7201,31600.0
2009-09-10 13:35:00,58.86,58.95,58.86,58.93,32000.0,40.7201,40.7824,40.7201,40.7686,32000.0
2009-09-10 13:40:00,58.93,58.95,58.88,58.92,48500.0,40.7686,40.7824,40.734,40.7616,48500.0
2009-09-10 13:45:00,58.91,59.0,58.9,58.95,52800.0,40.7547,40.817,40.7478,40.7824,52800.0
2009-09-10 13:50:00,58.95,59.03,58.94,59.01,46000.0,40.7824,40.8377,40.7755,40.8239,46000.0
2009-09-10 13:55:00,59.02,59.09,59.01,59.05,73600.0,40.8308,40.8792,40.8239,40.8516,73600.0
2009-09-10 14:00:00,59.05,59.09,59.01,59.05,90600.0,40.8516,40.8792,40.8239,40.8516,90600.0
2009-09-10 14:05:00,59.05,59.1,59.05,59.09,43400.0,40.8516,40.8862,40.8516,40.8792,43400.0
2009-09-10 14:10:00,59.09,59.13,59.03,59.03,58500.0,40.8792,40.9069,40.8377,40.8377,58500.0
2009-09-10 14:15:00,59.03,59.07,58.99,59.01,77800.0,40.8377,40.8654,40.8101,40.8239,77800.0
2009-09-10 14:20:00,59.01,59.05,59.0,59.05,17400.0,40.8239,40.8516,40.817,40.8516,17400.0
2009-09-10 14:25:00,59.05,59.06,59.0,59.03,25600.0,40.8516,40.8585,40.817,40.8377,25600.0
2009-09-10 14:30:00,59.03,59.05,59.01,59.01,17400.0,40.8377,40.8516,40.8239,40.8239,17400.0
2009-09-10 14:35:00,59.01,59.06,58.99,58.99,32500.0,40.8239,40.8585,40.8101,40.8101,32500.0
2009-09-10 14:40:00,59.0,59.05,59.0,59.03,42000.0,40.817,40.8516,40.817,40.8377,42000.0
2009-09-10 14:45:00,59.04,59.06,59.0,59.04,54200.0,40.8447,40.8585,40.817,40.8447,54200.0
2009-09-10 14:50:00,59.04,59.05,58.93,58.95,91400.0,40.8447,40.8516,40.7686,40.7824,91400.0
2009-09-10 14:55:00,58.96,58.97,58.91,58.91,43600.0,40.7893,40.7962,40.7547,40.7547,43600.0
2009-09-10 15:00:00,58.91,58.92,58.83,58.87,108000.0,40.7547,40.7616,40.6994,40.727,108000.0
2009-09-10 15:05:00,58.86,58.87,58.75,58.77,148300.0,40.7201,40.727,40.644,40.6579,148300.0
2009-09-10 15:10:00,58.77,58.77,58.69,58.72,72900.0,40.6579,40.6579,40.6025,40.6233,72900.0
2009-09-10 15:15:00,58.72,58.74,58.64,58.73,105300.0,40.6233,40.6371,40.5679,40.6302,105300.0
2009-09-10 15:20:00,58.74,58.77,58.73,58.76,40600.0,40.6371,40.6579,40.6302,40.6509,40600.0
2009-09-10 15:25:00,58.77,58.8,58.69,58.76,58500.0,40.6579,40.6786,40.6025,40.6509,58500.0
2009-09-10 15:30:00,58.77,58.84,58.75,58.84,70300.0,40.6579,40.7063,40.644,40.7063,70300.0
2009-09-10 15:35:00,58.84,58.84,58.77,58.79,88100.0,40.7063,40.7063,40.6579,40.6717,88100.0
2009-09-10 15:40:00,58.79,58.83,58.77,58.8,81100.0,40.6717,40.6994,40.6579,40.6786,81100.0
2009-09-10 15:45:00,58.79,58.86,58.79,58.83,102100.0,40.6717,40.7201,40.6717,40.6994,102100.0
2009-09-10 15:50:00,58.84,59.02,58.84,59.0,271400.0,40.7063,40.8308,40.7063,40.817,271400.0
2009-09-10 15:55:00,59.0,59.05,58.96,59.05,283200.0,40.817,40.8516,40.7893,40.8516,283200.0
2009-09-11 09:30:00,58.88,59.02,58.47,58.73,253100.0,40.734,40.8308,40.4503,40.6302,253100.0
2009-09-11 09:35:00,58.74,59.0,58.72,58.85,54100.0,40.6371,40.817,40.6233,40.7132,54100.0
2009-09-11 09:40:00,58.84,58.85,58.7,58.74,63000.0,40.7063,40.7132,40.6094,40.6371,63000.0
2009-09-11 09:45:00,58.77,58.79,58.7,58.78,28300.0,40.6579,40.6717,40.6094,40.6648,28300.0
2009-09-11 09:50:00,58.78,58.78,58.69,58.75,38300.0,40.6648,40.6648,40.6025,40.644,38300.0
2009-09-11 09:55:00,58.76,58.78,58.64,58.68,82700.0,40.6509,40.6648,40.5679,40.5956,82700.0
2009-09-11 10:00:00,58.66,58.68,58.56,58.6,82200.0,40.5818,40.5956,40.5126,40.5403,82200.0
2009-09-11 10:05:00,58.59,58.63,58.5,58.56,142600.0,40.5333,40.561,40.4711,40.5126,142600.0
2009-09-11 10:10:00,58.55,58.55,58.46,58.5,110100.0,40.5057,40.5057,40.4434,40.4711,110100.0
2009-09-11 10:15:00,58.5,58.58,58.42,58.53,69900.0,40.4711,40.5264,40.4157,40.4918,69900.0
2009-09-11 10:20:00,58.54,58.64,58.49,58.62,94600.0,40.4988,40.5679,40.4642,40.5541,94600.0
2009-09-11 10:25:00,58.6,58.76,58.56,58.73,94700.0,40.5403,40.6509,40.5126,40.6302,94700.0
2009-09-11 10:30:00,58.73,58.73,58.64,58.69,37900.0,40.6302,40.6302,40.5679,40.6025,37900.0
2009-09-11 10:35:00,58.69,58.7,58.65,58.7,18200.0,40.6025,40.6094,40.5748,40.6094,18200.0
2009-09-11 10:40:00,58.7,58.77,58.6,58.61,78500.0,40.6094,40.6579,40.5403,40.5472,78500.0
2009-09-11 10:45:00,58.6,58.68,58.59,58.68,32200.0,40.5403,40.5956,40.5333,40.5956,32200.0
2009-09-11 10:50:00,58.69,58.73,58.67,58.67,61000.0,40.6025,40.6302,40.5887,40.5887,61000.0
2009-09-11 10:55:00,58.66,58.7,58.63,58.69,33700.0,40.5818,40.6094,40.561,40.6025,33700.0
2009-09-11 11:00:00,58.68,58.71,58.68,58.7,40800.0,40.5956,40.6164,40.5956,40.6094,40800.0
2009-09-11 11:05:00,58.7,58.7,58.63,58.69,25700.0,40.6094,40.6094,40.561,40.6025,25700.0
2009-09-11 11:10:00,58.7,58.76,58.69,58.75,33600.0,40.6094,40.6509,40.6025,40.644,33600.0
2009-09-11 11:15:00,58.74,58.82,58.74,58.82,68500.0,40.6371,40.6925,40.6371,40.6925,68500.0
2009-09-11 11:20:00,58.83,58.86,58.81,58.84,109300.0,40.6994,40.7201,40.6855,40.7063,109300.0
2009-09-11 11:25:00,58.84,58.85,58.62,58.63,38000.0,40.7063,40.7132,40.5541,40.561,38000.0
2009-09-11 11:30:00,58.63,58.64,58.58,58.64,25300.0,40.561,40.5679,40.5264,40.5679,25300.0
2009-09-11 11:35:00,58.64,58.74,58.6,58.73,22300.0,40.5679,40.6371,40.5403,40.6302,22300.0
2009-09-11 11:40:00,58.73,58.73,58.59,58.64,32400.0,40.6302,40.6302,40.5333,40.5679,32400.0
2009-09-11 11:45:00,58.64,58.65,58.55,58.58,29400.0,40.5679,40.5748,40.5057,40.5264,29400.0
2009-09-11 11:50:00,58.6,58.6,58.5,58.53,98500.0,40.5403,40.5403,40.4711,40.4918,98500.0
2009-09-11 11:55:00,58.52,58.53,58.49,58.51,24100.0,40.4849,40.4918,40.4642,40.478,24100.0
2009-09-11 12:00:00,58.51,58.56,58.51,58.55,30200.0,40.478,40.5126,40.478,40.5057,30200.0
2009-09-11 12:05:00,58.55,58.56,58.52,58.54,20000.0,40.5057,40.5126,40.4849,40.4988,20000.0
2009-09-11 12:10:00,58.55,58.55,58.53,58.55,17300.0,40.5057,40.5057,40.4918,40.5057,17300.0
2009-09-11 12:15:00,58.56,58.58,58.55,58.57,16000.0,40.5126,40.5264,40.5057,40.5195,16000.0
2009-09-11 12:20:00,58.56,58.57,58.52,58.52,26000.0,40.5126,40.5195,40.4849,40.4849,26000.0
2009-09-11 12:25:00,58.53,58.56,58.5,58.54,46700.0,40.4918,40.5126,40.4711,40.4988,46700.0
2009-09-11 12:30:00,58.54,58.54,58.44,58.47,48300.0,40.4988,40.4988,40.4296,40.4503,48300.0
2009-09-11 12:35:00,58.47,58.49,58.42,58.46,66200.0,40.4503,40.4642,40.4157,40.4434,66200.0
2009-09-11 12:40:00,58.46,58.55,58.45,58.51,50100.0,40.4434,40.5057,40.4365,40.478,50100.0
2009-09-11 12:45:00,58.51,58.55,58.5,58.55,17200.0,40.478,40.5057,40.4711,40.5057,17200.0
2009-09-11 12:50:00,58.56,58.59,58.53,58.57,18200.0,40.5126,40.5333,40.4918,40.5195,18200.0
2009-09-11 12:55:00,58.57,58.64,58.56,58.57,19300.0,40.5195,40.5679,40.5126,40.5195,19300.0
2009-09-11 13:00:00,58.58,58.6,58.57,58.59,12400.0,40.5264,40.5403,40.5195,40.5333,12400.0
2009-09-11 13:05:00,58.58,58.6,58.51,58.52,30400.0,40.5264,40.5403,40.478,40.4849,30400.0
2009-09-11 13:10:00,58.53,58.57,58.51,58.51,15500.0,40.4918,40.5195,40.478,40.478,15500.0
2009-09-11 13:15:00,58.52,58.66,58.52,58.66,23200.0,40.4849,40.5818,40.4849,40.5818,23200.0
2009-09-11 13:20:00,58.65,58.69,58.63,58.67,18300.0,40.5748,40.6025,40.561,40.5887,18300.0
2009-09-11 13:25:00,58.66,58.74,58.66,58.69,47500.0,40.5818,40.6371,40.5818,40.6025,47500.0
2009-09-11 13:30:00,58.69,58.72,58.68,58.7,31900.0,40.6025,40.6233,40.5956,40.6094,31900.0
2009-09-11 13:35:00,58.72,58.75,58.66,58.66,19300.0,40.6233,40.644,40.5818,40.5818,19300.0
2009-09-11 13:40:00,58.67,58.71,58.66,58.68,32700.0,40.5887,40.6164,40.5818,40.5956,32700.0
2009-09-11 13:45:00,58.68,58.71,58.6,58.6,55800.0,40.5956,40.6164,40.5403,40.5403,55800.0
2009-09-11 13:50:00,58.61,58.67,58.59,58.61,31400.0,40.5472,40.5887,40.5333,40.5472,31400.0
2009-09-11 13:55:00,58.61,58.62,58.5,58.5,58800.0,40.5472,40.5541,40.4711,40.4711,58800.0
2009-09-11 14:00:00,58.51,58.66,58.51,58.66,166800.0,40.478,40.5818,40.478,40.5818,166800.0
2009-09-11 14:05:00,58.64,58.66,58.59,58.6,75900.0,40.5679,40.5818,40.5333,40.5403,75900.0
2009-09-11 14:10:00,58.6,58.65,58.59,58.62,31400.0,40.5403,40.5748,40.5333,40.5541,31400.0
2009-09-11 14:15:00,58.63,58.63,58.58,58.6,59000.0,40.561,40.561,40.5264,40.5403,59000.0
2009-09-11 14:20:00,58.6,58.69,58.6,58.69,84200.0,40.5403,40.6025,40.5403,40.6025,84200.0
2009-09-11 14:25:00,58.69,58.69,58.65,58.65,26700.0,40.6025,40.6025,40.5748,40.5748,26700.0
2009-09-11 14:30:00,58.66,58.73,58.65,58.67,63000.0,40.5818,40.6302,40.5748,40.5887,63000.0
2009-09-11 14:35:00,58.66,58.7,58.64,58.64,26800.0,40.5818,40.6094,40.5679,40.5679,26800.0
2009-09-11 14:40:00,58.63,58.65,58.61,58.64,42700.0,40.561,40.5748,40.5472,40.5679,42700.0
2009-09-11 14:45:00,58.64,58.67,58.6,58.64,67800.0,40.5679,40.5887,40.5403,40.5679,67800.0
2009-09-11 14:50:00,58.64,58.67,58.63,58.65,35300.0,40.5679,40.5887,40.561,40.5748,35300.0
2009-09-11 14:55:00,58.66,58.67,58.63,58.67,44400.0,40.5818,40.5887,40.561,40.5887,44400.0
2009-09-11 15:00:00,58.67,58.7,58.66,58.67,41100.0,40.5887,40.6094,40.5818,40.5887,41100.0
2009-09-11 15:05:00,58.68,58.71,58.64,58.64,39500.0,40.5956,40.6164,40.5679,40.5679,39500.0
2009-09-11 15:10:00,58.65,58.69,58.64,58.67,48100.0,40.5748,40.6025,40.5679,40.5887,48100.0
2009-09-11 15:15:00,58.67,58.73,58.62,58.62,56200.0,40.5887,40.6302,40.5541,40.5541,56200.0
2009-09-11 15:20:00,58.63,58.71,58.62,58.65,109600.0,40.561,40.6164,40.5541,40.5748,109600.0
2009-09-11 15:25:00,58.64,58.65,58.6,58.62,81500.0,40.5679,40.5748,40.5403,40.5541,81500.0
2009-09-11 15:30:00,58.63,58.65,58.61,58.63,53100.0,40.561,40.5748,40.5472,40.561,53100.0
2009-09-11 15:35:00,58.62,58.64,58.6,58.62,68600.0,40.5541,40.5679,40.5403,40.5541,68600.0
2009-09-11 15:40:00,58.62,58.71,58.61,58.68,68600.0,40.5541,40.6164,40.5472,40.5956,68600.0
2009-09-11 15:45:00,58.69,58.7,58.62,58.62,77500.0,40.6025,40.6094,40.5541,40.5541,77500.0
2009-09-11 15:50:00,58.61,58.65,58.57,58.58,137600.0,40.5472,40.5748,40.5195,40.5264,137600.0
2009-09-11 15:55:00,58.58,58.62,58.5,58.54,211800.0,40.5264,40.5541,40.4711,40.4988,211800.0
2009-09-14 09:30:00,58.53,58.89,58.49,58.85,168600.0,40.4918,40.7409,40.4642,40.7132,168600.0
2009-09-14 09:35:00,58.85,59.0,58.8,58.97,105800.0,40.7132,40.817,40.6786,40.7962,105800.0
2009-09-14 09:40:00,58.99,59.29,58.96,59.24,145700.0,40.8101,41.0176,40.7893,40.983,145700.0
2009-09-14 09:45:00,59.24,59.35,59.21,59.28,94000.0,40.983,41.0591,40.9623,41.0107,94000.0
2009-09-14 09:50:00,59.28,59.42,59.26,59.36,123500.0,41.0107,41.1075,40.9969,41.066,123500.0
2009-09-14 09:55:00,59.37,59.51,59.3,59.51,54900.0,41.073,41.1698,41.0245,41.1698,54900.0
2009-09-14 10:00:00,59.5,59.52,59.36,59.37,113000.0,41.1629,41.1767,41.066,41.073,113000.0
2009-09-14 10:05:00,59.37,59.42,59.3,59.34,127400.0,41.073,41.1075,41.0245,41.0522,127400.0
2009-09-14 10:10:00,59.34,59.34,59.15,59.17,51900.0,41.0522,41.0522,40.9208,40.9346,51900.0
2009-09-14 10:15:00,59.16,59.24,59.11,59.16,82500.0,40.9277,40.983,40.8931,40.9277,82500.0
2009-09-14 10:20:00,59.17,59.19,58.97,59.04,114400.0,40.9346,40.9484,40.7962,40.8447,114400.0
2009-09-14 10:25:00,59.04,59.06,58.98,58.98,66500.0,40.8447,40.8585,40.8031,40.8031,66500.0
2009-09-14 10:30:00,58.98,59.05,58.98,59.03,59900.0,40.8031,40.8516,40.8031,40.8377,59900.0
2009-09-14 10:35:00,59.04,59.04,58.92,58.96,27800.0,40.8447,40.8447,40.7616,40.7893,27800.0
2009-09-14 10:40:00,58.95,59.04,58.92,59.03,53700.0,40.7824,40.8447,40.7616,40.8377,53700.0
2009-09-14 10:45:00,59.02,59.11,59.0,59.09,42100.0,40.8308,40.8931,40.817,40.8792,42100.0
2009-09-14 10:50:00,59.08,59.11,58.93,58.94,101900.0,40.8723,40.8931,40.7686,40.7755,101900.0
2009-09-14 10:55:00,58.94,59.02,58.94,58.99,24200.0,40.7755,40.8308,40.7755,40.8101,24200.0
2009-09-14 11:00:00,59.0,59.02,58.99,59.0,48500.0,40.817,40.8308,40.8101,40.817,48500.0
2009-09-14 11:05:00,59.0,59.02,58.98,58.99,39900.0,40.817,40.8308,40.8031,40.8101,39900.0
2009-09-14 11:10:00,59.0,59.0,58.87,58.88,77700.0,40.817,40.817,40.727,40.734,77700.0
2009-09-14 11:15:00,58.88,58.97,58.88,58.93,60700.0,40.734,40.7962,40.734,40.7686,60700.0
2009-09-14 11:20:00,58.92,58.94,58.88,58.9,39600.0,40.7616,40.7755,40.734,40.7478,39600.0
2009-09-14 11:25:00,58.9,59.01,58.88,59.0,42500.0,40.7478,40.8239,40.734,40.817,42500.0
2009-09-14 11:30:00,59.0,59.04,58.99,59.04,24900.0,40.817,40.8447,40.8101,40.8447,24900.0
2009-09-14 11:35:00,59.04,59.08,59.01,59.06,34900.0,40.8447,40.8723,40.8239,40.8585,34900.0
2009-09-14 11:40:00,59.06,59.11,59.02,59.1,44700.0,40.8585,40.8931,40.8308,40.8862,44700.0
2009-09-14 11:45:00,59.09,59.17,59.03,59.06,44700.0,40.8792,40.9346,40.8377,40.8585,44700.0
2009-09-14 11:50:00,59.06,59.07,59.0,59.01,22800.0,40.8585,40.8654,40.817,40.8239,22800.0
2009-09-14 11:55:00,59.0,59.02,59.0,59.02,56500.0,40.817,40.8308,40.817,40.8308,56500.0
2009-09-14 12:00:00,59.02,59.02,58.97,58.97,24800.0,40.8308,40.8308,40.7962,40.7962,24800.0
2009-09-14 12:05:00,58.98,58.99,58.91,58.95,27800.0,40.8031,40.8101,40.7547,40.7824,27800.0
2009-09-14 12:10:00,58.94,58.95,58.92,58.93,8500.0,40.7755,40.7824,40.7616,40.7686,8500.0
2009-09-14 12:15:00,58.94,58.94,58.92,58.92,28700.0,40.7755,40.7755,40.7616,40.7616,28700.0
2009-09-14 12:20:00,58.92,58.94,58.92,58.92,88200.0,40.7616,40.7755,40.7616,40.7616,88200.0
2009-09-14 12:25:00,58.93,58.94,58.92,58.92,10200.0,40.7686,40.7755,40.7616,40.7616,10200.0
2009-09-14 12:30:00,58.92,59.04,58.9,59.04,60700.0,40.7616,40.8447,40.7478,40.8447,60700.0
2009-09-14 12:35:00,59.03,59.07,58.99,59.04,26800.0,40.8377,40.8654,40.8101,40.8447,26800.0
2009-09-14 12:40:00,59.03,59.05,59.0,59.04,25900.0,40.8377,40.8516,40.817,40.8447,25900.0
2009-09-14 12:45:00,59.05,59.1,59.04,59.1,34700.0,40.8516,40.8862,40.8447,40.8862,34700.0
2009-09-14 12:50:00,59.1,59.1,59.04,59.06,69100.0,40.8862,40.8862,40.8447,40.8585,69100.0
2009-09-14 12:55:00,59.05,59.05,58.97,58.97,23400.0,40.8516,40.8516,40.7962,40.7962,23400.0
2009-09-14 13:00:00,58.97,58.98,58.92,58.96,24100.0,40.7962,40.8031,40.7616,40.7893,24100.0
2009-09-14 13:05:00,58.96,59.0,58.96,58.99,14100.0,40.7893,40.817,40.7893,40.8101,14100.0
2009-09-14 13:10:00,58.99,59.06,58.99,59.03,33200.0,40.8101,40.8585,40.8101,40.8377,33200.0
2009-09-14 13:15:00,59.03,59.04,59.0,59.0,22000.0,40.8377,40.8447,40.817,40.817,22000.0
2009-09-14 13:20:00,59.01,59.02,58.92,58.95,38200.0,40.8239,40.8308,40.7616,40.7824,38200.0
2009-09-14 13:25:00,58.96,59.0,58.92,58.98,20500.0,40.7893,40.817,40.7616,40.8031,20500.0
2009-09-14 13:30:00,59.0,59.1,59.0,59.05,15800.0,40.817,40.8862,40.817,40.8516,15800.0
2009-09-14 13:35:00,59.06,59.15,59.06,59.15,52700.0,40.8585,40.9208,40.8585,40.9208,52700.0
2009-09-14 13:40:00,59.15,59.18,59.13,59.18,14700.0,40.9208,40.9415,40.9069,40.9415,14700.0
2009-09-14 13:45:00,59.18,59.25,59.17,59.25,151800.0,40.9415,40.9899,40.9346,40.9899,151800.0
2009-09-14 13:50:00,59.25,59.34,59.25,59.3,38100.0,40.9899,41.0522,40.9899,41.0245,38100.0
2009-09-14 13:55:00,59.3,59.31,59.24,59.28,52200.0,41.0245,41.0314,40.983,41.0107,52200.0
2009-09-14 14:00:00,59.27,59.27,59.25,59.27,15000.0,41.0038,41.0038,40.9899,41.0038,15000.0
2009-09-14 14:05:00,59.29,59.29,59.25,59.25,14400.0,41.0176,41.0176,40.9899,40.9899,14400.0
2009-09-14 14:10:00,59.26,59.28,59.25,59.27,10300.0,40.9969,41.0107,40.9899,41.0038,10300.0
2009-09-14 14:15:00,59.27,59.31,59.27,59.31,10200.0,41.0038,41.0314,41.0038,41.0314,10200.0
2009-09-14 14:20:00,59.31,59.35,59.3,59.35,17700.0,41.0314,41.0591,41.0245,41.0591,17700.0
2009-09-14 14:25:00,59.35,59.46,59.3,59.43,64100.0,41.0591,41.1352,41.0245,41.1145,64100.0
2009-09-14 14:30:00,59.44,59.5,59.44,59.49,32900.0,41.1214,41.1629,41.1214,41.156,32900.0
2009-09-14 14:35:00,59.49,59.49,59.4,59.42,31900.0,41.156,41.156,41.0937,41.1075,31900.0
2009-09-14 14:40:00,59.44,59.45,59.4,59.41,26000.0,41.1214,41.1283,41.0937,41.1006,26000.0
2009-09-14 14:45:00,59.41,59.45,59.39,59.41,58500.0,41.1006,41.1283,41.0868,41.1006,58500.0
2009-09-14 14:50:00,59.4,59.42,59.32,59.32,26900.0,41.0937,41.1075,41.0384,41.0384,26900.0
2009-09-14 14:55:00,59.31,59.36,59.25,59.3,61800.0,41.0314,41.066,40.9899,41.0245,61800.0
2009-09-14 15:00:00,59.3,59.31,59.11,59.12,105500.0,41.0245,41.0314,40.8931,40.9,105500.0
2009-09-14 15:05:00,59.13,59.18,59.07,59.13,71400.0,40.9069,40.9415,40.8654,40.9069,71400.0
2009-09-14 15:10:00,59.13,59.13,59.03,59.04,68600.0,40.9069,40.9069,40.8377,40.8447,68600.0
2009-09-14 15:15:00,59.04,59.13,59.04,59.12,36200.0,40.8447,40.9069,40.8447,40.9,36200.0
2009-09-14 15:20:00,59.11,59.12,58.99,59.04,62400.0,40.8931,40.9,40.8101,40.8447,62400.0
2009-09-14 15:25:00,59.03,59.08,59.03,59.07,29400.0,40.8377,40.8723,40.8377,40.8654,29400.0
2009-09-14 15:30:00,59.07,59.12,59.03,59.04,60200.0,40.8654,40.9,40.8377,40.8447,60200.0
2009-09-14 15:35:00,59.04,59.1,59.04,59.05,27400.0,40.8447,40.8862,40.8447,40.8516,27400.0
2009-09-14 15:40:00,59.06,59.18,59.05,59.16,87800.0,40.8585,40.9415,40.8516,40.9277,87800.0
2009-09-14 15:45:00,59.15,59.15,59.04,59.08,77500.0,40.9208,40.9208,40.8447,40.8723,77500.0
2009-09-14 15:50:00,59.09,59.21,59.08,59.18,161500.0,40.8792,40.9623,40.8723,40.9415,161500.0
2009-09-14 15:55:00,59.18,59.22,59.13,59.21,202200.0,40.9415,40.9692,40.9069,40.9623,202200.0
2009-09-15 09:30:00,59.14,59.14,58.84,58.99,222900.0,40.9138,40.9138,40.7063,40.8101,222900.0
2009-09-15 09:35:00,58.99,59.05,58.82,58.85,76400.0,40.8101,40.8516,40.6925,40.7132,76400.0
2009-09-15 09:40:00,58.89,58.91,58.75,58.9,113000.0,40.7409,40.7547,40.644,40.7478,113000.0
2009-09-15 09:45:00,58.9,58.9,58.75,58.77,43600.0,40.7478,40.7478,40.644,40.6579,43600.0
2009-09-15 09:50:00,58.77,58.86,58.75,58.76,76400.0,40.6579,40.7201,40.644,40.6509,76400.0
2009-09-15 09:55:00,58.76,58.78,58.5,58.62,160500.0,40.6509,40.6648,40.4711,40.5541,160500.0
2009-09-15 10:00:00,58.62,58.64,58.5,58.53,137800.0,40.5541,40.5679,40.4711,40.4918,137800.0
2009-09-15 10:05:00,58.54,58.71,58.53,58.6,70800.0,40.4988,40.6164,40.4918,40.5403,70800.0
2009-09-15 10:10:00,58.61,58.63,58.5,58.51,137700.0,40.5472,40.561,40.4711,40.478,137700.0
2009-09-15 10:15:00,58.5,58.55,58.4,58.41,81600.0,40.4711,40.5057,40.4019,40.4088,81600.0
2009-09-15 10:20:00,58.4,58.51,58.36,58.4,138900.0,40.4019,40.478,40.3742,40.4019,138900.0
2009-09-15 10:25:00,58.4,58.42,58.35,58.39,113700.0,40.4019,40.4157,40.3673,40.395,113700.0
2009-09-15 10:30:00,58.39,58.43,58.31,58.39,103600.0,40.395,40.4227,40.3396,40.395,103600.0
2009-09-15 10:35:00,58.39,58.48,58.32,58.45,93800.0,40.395,40.4572,40.3466,40.4365,93800.0
2009-09-15 10:40:00,58.45,58.58,58.45,58.57,35600.0,40.4365,40.5264,40.4365,40.5195,35600.0
2009-09-15 10:45:00,58.58,58.62,58.54,58.54,37900.0,40.5264,40.5541,40.4988,40.4988,37900.0
2009-09-15 10:50:00,58.54,58.55,58.37,58.4,29400.0,40.4988,40.5057,40.3811,40.4019,29400.0
2009-09-15 10:55:00,58.4,58.48,58.4,58.48,22200.0,40.4019,40.4572,40.4019,40.4572,22200.0
2009-09-15 11:00:00,58.46,58.51,58.36,58.4,53900.0,40.4434,40.478,40.3742,40.4019,53900.0
2009-09-15 11:05:00,58.38,58.4,58.1,58.16,170500.0,40.3881,40.4019,40.1944,40.2359,170500.0
2009-09-15 11:10:00,58.16,58.46,58.12,58.45,303300.0,40.2359,40.4434,40.2082,40.4365,303300.0
2009-09-15 11:15:00,58.45,58.47,58.35,58.46,98600.0,40.4365,40.4503,40.3673,40.4434,98600.0
2009-09-15 11:20:00,58.46,58.5,58.39,58.43,52800.0,40.4434,40.4711,40.395,40.4227,52800.0
2009-09-15 11:25:00,58.43,58.49,58.38,58.46,26500.0,40.4227,40.4642,40.3881,40.4434,26500.0
2009-09-15 11:30:00,58.45,58.61,58.44,58.6,67000.0,40.4365,40.5472,40.4296,40.5403,67000.0
2009-09-15 11:35:00,58.59,58.68,58.59,58.64,38400.0,40.5333,40.5956,40.5333,40.5679,38400.0
2009-09-15 11:40:00,58.65,58.69,58.64,58.67,21600.0,40.5748,40.6025,40.5679,40.5887,21600.0
2009-09-15 11:45:00,58.69,58.69,58.6,58.69,59800.0,40.6025,40.6025,40.5403,40.6025,59800.0
2009-09-15 11:50:00,58.69,58.9,58.57,58.86,157500.0,40.6025,40.7478,40.5195,40.7201,157500.0
2009-09-15 11:55:00,58.86,58.95,58.85,58.9,95100.0,40.7201,40.7824,40.7132,40.7478,95100.0
2009-09-15 12:00:00,58.9,58.9,58.83,58.85,64900.0,40.7478,40.7478,40.6994,40.7132,64900.0
2009-09-15 12:05:00,58.85,58.86,58.77,58.82,33100.0,40.7132,40.7201,40.6579,40.6925,33100.0
2009-09-15 12:10:00,58.82,58.89,58.8,58.86,37100.0,40.6925,40.7409,40.6786,40.7201,37100.0
2009-09-15 12:15:00,58.86,58.91,58.85,58.89,41200.0,40.7201,40.7547,40.7132,40.7409,41200.0
2009-09-15 12:20:00,58.89,58.9,58.85,58.87,23400.0,40.7409,40.7478,40.7132,40.727,23400.0
2009-09-15 12:25:00,58.87,58.87,58.85,58.86,14500.0,40.727,40.727,40.7132,40.7201,14500.0
2009-09-15 12:30:00,58.85,58.87,58.78,58.8,47000.0,40.7132,40.727,40.6648,40.6786,47000.0
2009-09-15 12:35:00,58.79,58.81,58.71,58.72,55700.0,40.6717,40.6855,40.6164,40.6233,55700.0
2009-09-15 12:40:00,58.71,58.76,58.65,58.74,60500.0,40.6164,40.6509,40.5748,40.6371,60500.0
2009-09-15 12:45:00,58.73,58.83,58.72,58.82,40300.0,40.6302,40.6994,40.6233,40.6925,40300.0
2009-09-15 12:50:00,58.82,58.89,58.78,58.78,38000.0,40.6925,40.7409,40.6648,40.6648,38000.0
2009-09-15 12:55:00,58.8,58.8,58.73,58.76,134400.0,40.6786,40.6786,40.6302,40.6509,134400.0
2009-09-15 13:00:00,58.76,58.85,58.74,58.8,36700.0,40.6509,40.7132,40.6371,40.6786,36700.0
2009-09-15 13:05:00,58.79,58.91,58.77,58.9,58200.0,40.6717,40.7547,40.6579,40.7478,58200.0
2009-09-15 13:10:00,58.9,58.95,58.88,58.91,26000.0,40.7478,40.7824,40.734,40.7547,26000.0
2009-09-15 13:15:00,58.91,58.96,58.87,58.94,39300.0,40.7547,40.7893,40.727,40.7755,39300.0
2009-09-15 13:20:00,58.94,58.98,58.89,58.89,92100.0,40.7755,40.8031,40.7409,40.7409,92100.0
2009-09-15 13:25:00,58.89,58.95,58.79,58.91,82300.0,40.7409,40.7824,40.6717,40.7547,82300.0
2009-09-15 13:30:00,58.91,58.93,58.85,58.88,32200.0,40.7547,40.7686,40.7132,40.734,32200.0
2009-09-15 13:35:00,58.89,58.92,58.88,58.91,9900.0,40.7409,40.7616,40.734,40.7547,9900.0
2009-09-15 13:40:00,58.91,58.95,58.85,58.95,25000.0,40.7547,40.7824,40.7132,40.7824,25000.0
2009-09-15 13:45:00,58.95,58.97,58.91,58.95,13400.0,40.7824,40.7962,40.7547,40.7824,13400.0
2009-09-15 13:50:00,58.94,58.95,58.92,58.92,35400.0,40.7755,40.7824,40.7616,40.7616,35400.0
2009-09-15 13:55:00,58.92,58.96,58.9,58.91,31400.0,40.7616,40.7893,40.7478,40.7547,31400.0
2009-09-15 14:00:00,58.91,58.94,58.85,58.85,43400.0,40.7547,40.7755,40.7132,40.7132,43400.0
2009-09-15 14:05:00,58.85,58.87,58.76,58.8,96200.0,40.7132,40.727,40.6509,40.6786,96200.0
2009-09-15 14:10:00,58.8,58.8,58.69,58.7,30600.0,40.6786,40.6786,40.6025,40.6094,30600.0
2009-09-15 14:15:00,58.7,58.74,58.66,58.66,40500.0,40.6094,40.6371,40.5818,40.5818,40500.0
2009-09-15 14:20:00,58.66,58.68,58.59,58.59,42000.0,40.5818,40.5956,40.5333,40.5333,42000.0
2009-09-15 14:25:00,58.59,58.67,58.59,58.64,44400.0,40.5333,40.5887,40.5333,40.5679,44400.0
2009-09-15 14:30:00,58.63,58.7,58.61,58.61,45300.0,40.561,40.6094,40.5472,40.5472,45300.0
2009-09-15 14:35:00,58.61,58.63,58.56,58.61,46000.0,40.5472,40.561,40.5126,40.5472,46000.0
2009-09-15 14:40:00,58.6,58.61,58.58,58.59,21500.0,40.5403,40.5472,40.5264,40.5333,21500.0
2009-09-15 14:45:00,58.59,58.62,58.54,58.54,65300.0,40.5333,40.5541,40.4988,40.4988,65300.0
2009-09-15 14:50:00,58.53,58.58,58.5,58.56,40700.0,40.4918,40.5264,40.4711,40.5126,40700.0
2009-09-15 14:55:00,58.56,58.6,58.55,58.56,48300.0,40.5126,40.5403,40.5057,40.5126,48300.0
2009-09-15 15:00:00,58.57,58.57,58.5,58.55,19100.0,40.5195,40.5195,40.4711,40.5057,19100.0
2009-09-15 15:05:00,58.55,58.6,58.54,58.57,39400.0,40.5057,40.5403,40.4988,40.5195,39400.0
2009-09-15 15:10:00,58.58,58.65,58.58,58.64,79100.0,40.5264,40.5748,40.5264,40.5679,79100.0
2009-09-15 15:15:00,58.63,58.66,58.59,58.6,75600.0,40.561,40.5818,40.5333,40.5403,75600.0
2009-09-15 15:20:00,58.61,58.74,58.57,58.73,109600.0,40.5472,40.6371,40.5195,40.6302,109600.0
2009-09-15 15:25:00,58.73,58.75,58.7,58.71,59700.0,40.6302,40.644,40.6094,40.6164,59700.0
2009-09-15 15:30:00,58.71,58.72,58.55,58.56,173600.0,40.6164,40.6233,40.5057,40.5126,173600.0
2009-09-15 15:35:00,58.56,58.6,58.48,58.49,229600.0,40.5126,40.5403,40.4572,40.4642,229600.0
2009-09-15 15:40:00,58.49,58.57,58.48,58.54,137400.0,40.4642,40.5195,40.4572,40.4988,137400.0
2009-09-15 15:45:00,58.53,58.55,58.48,58.54,143400.0,40.4918,40.5057,40.4572,40.4988,143400.0
2009-09-15 15:50:00,58.54,58.67,58.52,58.64,201800.0,40.4988,40.5887,40.4849,40.5679,201800.0
2009-09-15 15:55:00,58.64,58.64,58.45,58.48,305400.0,40.5679,40.5679,40.4365,40.4572,305400.0
2009-09-16 09:30:00,58.66,58.66,58.46,58.52,150700.0,40.5818,40.5818,40.4434,40.4849,150700.0
2009-09-16 09:35:00,58.55,58.85,58.5,58.82,144100.0,40.5057,40.7132,40.4711,40.6925,144100.0
2009-09-16 09:40:00,58.79,58.93,58.7,58.71,148400.0,40.6717,40.7686,40.6094,40.6164,148400.0
2009-09-16 09:45:00,58.73,58.9,58.66,58.88,109800.0,40.6302,40.7478,40.5818,40.734,109800.0
2009-09-16 09:50:00,58.9,58.92,58.75,58.87,69100.0,40.7478,40.7616,40.644,40.727,69100.0
2009-09-16 09:55:00,58.89,59.44,58.88,59.4,147300.0,40.7409,41.1214,40.734,41.0937,147300.0
2009-09-16 10:00:00,59.4,59.69,59.39,59.48,309200.0,41.0937,41.2943,41.0868,41.1491,309200.0
2009-09-16 10:05:00,59.45,59.48,59.32,59.37,101500.0,41.1283,41.1491,41.0384,41.073,101500.0
2009-09-16 10:10:00,59.35,59.42,59.3,59.39,80300.0,41.0591,41.1075,41.0245,41.0868,80300.0
2009-09-16 10:15:00,59.39,59.39,59.3,59.31,93900.0,41.0868,41.0868,41.0245,41.0314,93900.0
2009-09-16 10:20:00,59.3,59.33,59.12,59.26,235500.0,41.0245,41.0453,40.9,40.9969,235500.0
2009-09-16 10:25:00,59.25,59.25,58.95,59.1,65900.0,40.9899,40.9899,40.7824,40.8862,65900.0
2009-09-16 10:30:00,59.1,59.13,58.93,58.97,51900.0,40.8862,40.9069,40.7686,40.7962,51900.0
2009-09-16 10:35:00,58.97,58.99,58.9,58.91,17300.0,40.7962,40.8101,40.7478,40.7547,17300.0
2009-09-16 10:40:00,58.91,59.03,58.9,59.0,40400.0,40.7547,40.8377,40.7478,40.817,40400.0
2009-09-16 10:45:00,59.0,59.15,58.99,59.14,28500.0,40.817,40.9208,40.8101,40.9138,28500.0
2009-09-16 10:50:00,59.14,59.24,59.14,59.21,25300.0,40.9138,40.983,40.9138,40.9623,25300.0
2009-09-16 10:55:00,59.21,59.25,59.16,59.16,28800.0,40.9623,40.9899,40.9277,40.9277,28800.0
2009-09-16 11:00:00,59.16,59.24,59.13,59.21,32400.0,40.9277,40.983,40.9069,40.9623,32400.0
2009-09-16 11:05:00,59.21,59.24,59.18,59.21,26100.0,40.9623,40.983,40.9415,40.9623,26100.0
2009-09-16 11:10:00,59.22,59.25,59.21,59.24,42400.0,40.9692,40.9899,40.9623,40.983,42400.0
2009-09-16 11:15:00,59.22,59.28,59.19,59.27,74000.0,40.9692,41.0107,40.9484,41.0038,74000.0
2009-09-16 11:20:00,59.26,59.33,59.18,59.2,80700.0,40.9969,41.0453,40.9415,40.9553,80700.0
2009-09-16 11:25:00,59.2,59.26,59.18,59.18,16800.0,40.9553,40.9969,40.9415,40.9415,16800.0
2009-09-16 11:30:00,59.16,59.19,59.13,59.17,21800.0,40.9277,40.9484,40.9069,40.9346,21800.0
2009-09-16 11:35:00,59.17,59.18,59.05,59.08,41500.0,40.9346,40.9415,40.8516,40.8723,41500.0
2009-09-16 11:40:00,59.07,59.11,59.03,59.1,30400.0,40.8654,40.8931,40.8377,40.8862,30400.0
2009-09-16 11:45:00,59.09,59.18,59.04,59.06,55200.0,40.8792,40.9415,40.8447,40.8585,55200.0
2009-09-16 11:50:00,59.06,59.19,59.06,59.18,22000.0,40.8585,40.9484,40.8585,40.9415,22000.0
2009-09-16 11:55:00,59.17,59.3,59.17,59.27,35700.0,40.9346,41.0245,40.9346,41.0038,35700.0
2009-09-16 12:00:00,59.26,59.28,59.18,59.27,40100.0,40.9969,41.0107,40.9415,41.0038,40100.0
2009-09-16 12:05:00,59.27,59.28,59.2,59.23,50600.0,41.0038,41.0107,40.9553,40.9761,50600.0
2009-09-16 12:10:00,59.23,59.25,59.18,59.25,61100.0,40.9761,40.9899,40.9415,40.9899,61100.0
2009-09-16 12:15:00,59.27,59.37,59.25,59.29,49900.0,41.0038,41.073,40.9899,41.0176,49900.0
2009-09-16 12:20:00,59.29,59.37,59.29,59.35,40800.0,41.0176,41.073,41.0176,41.0591,40800.0
2009-09-16 12:25:00,59.34,59.4,59.3,59.32,57200.0,41.0522,41.0937,41.0245,41.0384,57200.0
2009-09-16 12:30:00,59.33,59.38,59.32,59.38,42300.0,41.0453,41.0799,41.0384,41.0799,42300.0
2009-09-16 12:35:00,59.37,59.4,59.34,59.4,21900.0,41.073,41.0937,41.0522,41.0937,21900.0
2009-09-16 12:40:00,59.39,59.41,59.33,59.35,38000.0,41.0868,41.1006,41.0453,41.0591,38000.0
2009-09-16 12:45:00,59.35,59.41,59.34,59.37,40500.0,41.0591,41.1006,41.0522,41.073,40500.0
2009-09-16 12:50:00,59.37,59.41,59.32,59.33,28000.0,41.073,41.1006,41.0384,41.0453,28000.0
2009-09-16 12:55:00,59.32,59.34,59.24,59.25,22100.0,41.0384,41.0522,40.983,40.9899,22100.0
2009-09-16 13:00:00,59.24,59.31,59.24,59.3,28300.0,40.983,41.0314,40.983,41.0245,28300.0
2009-09-16 13:05:00,59.29,59.3,59.26,59.29,18100.0,41.0176,41.0245,40.9969,41.0176,18100.0
2009-09-16 13:10:00,59.28,59.3,59.24,59.29,39100.0,41.0107,41.0245,40.983,41.0176,39100.0
2009-09-16 13:15:00,59.28,59.32,59.28,59.31,34000.0,41.0107,41.0384,41.0107,41.0314,34000.0
2009-09-16 13:20:00,59.31,59.47,59.31,59.46,65600.0,41.0314,41.1421,41.0314,41.1352,65600.0
2009-09-16 13:25:00,59.46,59.48,59.44,59.46,42200.0,41.1352,41.1491,41.1214,41.1352,42200.0
2009-09-16 13:30:00,59.45,59.48,59.45,59.46,20800.0,41.1283,41.1491,41.1283,41.1352,20800.0
2009-09-16 13:35:00,59.45,59.49,59.37,59.37,41500.0,41.1283,41.156,41.073,41.073,41500.0
2009-09-16 13:40:00,59.36,59.47,59.33,59.47,57200.0,41.066,41.1421,41.0453,41.1421,57200.0
2009-09-16 13:45:00,59.46,59.47,59.39,59.46,30600.0,41.1352,41.1421,41.0868,41.1352,30600.0
2009-09-16 13:50:00,59.45,59.5,59.44,59.49,33900.0,41.1283,41.1629,41.1214,41.156,33900.0
2009-09-16 13:55:00,59.48,59.55,59.47,59.53,35100.0,41.1491,41.1975,41.1421,41.1836,35100.0
2009-09-16 14:00:00,59.51,59.58,59.51,59.55,41400.0,41.1698,41.2182,41.1698,41.1975,41400.0
2009-09-16 14:05:00,59.54,59.57,59.53,59.54,27200.0,41.1906,41.2113,41.1836,41.1906,27200.0
2009-09-16 14:10:00,59.52,59.59,59.52,59.58,44500.0,41.1767,41.2252,41.1767,41.2182,44500.0
2009-09-16 14:15:00,59.58,59.64,59.56,59.6,46100.0,41.2182,41.2597,41.2044,41.2321,46100.0
2009-09-16 14:20:00,59.6,59.62,59.54,59.56,41500.0,41.2321,41.2459,41.1906,41.2044,41500.0
2009-09-16 14:25:00,59.57,59.58,59.52,59.56,29800.0,41.2113,41.2182,41.1767,41.2044,29800.0
2009-09-16 14:30:00,59.54,59.6,59.54,59.59,40200.0,41.1906,41.2321,41.1906,41.2252,40200.0
2009-09-16 14:35:00,59.58,59.59,59.45,59.48,61800.0,41.2182,41.2252,41.1283,41.1491,61800.0
2009-09-16 14:40:00,59.48,59.52,59.43,59.46,51700.0,41.1491,41.1767,41.1145,41.1352,51700.0
2009-09-16 14:45:00,59.45,59.51,59.38,59.5,58700.0,41.1283,41.1698,41.0799,41.1629,58700.0
2009-09-16 14:50:00,59.49,59.57,59.49,59.52,57700.0,41.156,41.2113,41.156,41.1767,57700.0
2009-09-16 14:55:00,59.51,59.52,59.43,59.44,40600.0,41.1698,41.1767,41.1145,41.1214,40600.0
2009-09-16 15:00:00,59.44,59.54,59.43,59.54,63900.0,41.1214,41.1906,41.1145,41.1906,63900.0
2009-09-16 15:05:00,59.54,59.55,59.5,59.52,48400.0,41.1906,41.1975,41.1629,41.1767,48400.0
2009-09-16 15:10:00,59.5,59.55,59.48,59.52,58000.0,41.1629,41.1975,41.1491,41.1767,58000.0
2009-09-16 15:15:00,59.52,59.57,59.51,59.53,86800.0,41.1767,41.2113,41.1698,41.1836,86800.0
2009-09-16 15:20:00,59.53,59.55,59.48,59.53,96900.0,41.1836,41.1975,41.1491,41.1836,96900.0
2009-09-16 15:25:00,59.53,59.55,59.48,59.55,49400.0,41.1836,41.1975,41.1491,41.1975,49400.0
2009-09-16 15:30:00,59.54,59.55,59.44,59.44,113300.0,41.1906,41.1975,41.1214,41.1214,113300.0
2009-09-16 15:35:00,59.44,59.54,59.44,59.51,87900.0,41.1214,41.1906,41.1214,41.1698,87900.0
2009-09-16 15:40:00,59.51,59.55,59.46,59.51,148000.0,41.1698,41.1975,41.1352,41.1698,148000.0
2009-09-16 15:45:00,59.51,59.66,59.51,59.64,161400.0,41.1698,41.2736,41.1698,41.2597,161400.0
2009-09-16 15:50:00,59.65,59.7,59.57,59.65,302800.0,41.2667,41.3013,41.2113,41.2667,302800.0
2009-09-16 15:55:00,59.66,59.77,59.62,59.69,514200.0,41.2736,41.3497,41.2459,41.2943,514200.0
2009-09-17 09:30:00,59.79,59.9,59.62,59.79,222300.0,41.3635,41.4396,41.2459,41.3635,222300.0
2009-09-17 09:35:00,59.76,59.92,59.72,59.86,91900.0,41.3428,41.4535,41.3151,41.4119,91900.0
2009-09-17 09:40:00,59.86,59.97,59.73,59.89,83800.0,41.4119,41.488,41.322,41.4327,83800.0
2009-09-17 09:45:00,59.89,59.89,59.77,59.79,67700.0,41.4327,41.4327,41.3497,41.3635,67700.0
2009-09-17 09:50:00,59.8,59.83,59.71,59.81,77000.0,41.3704,41.3912,41.3082,41.3774,77000.0
2009-09-17 09:55:00,59.78,59.93,59.76,59.9,58000.0,41.3566,41.4604,41.3428,41.4396,58000.0
2009-09-17 10:00:00,59.9,60.0,59.75,59.96,103000.0,41.4396,41.5088,41.3358,41.4811,103000.0
2009-09-17 10:05:00,59.95,60.0,59.93,59.94,97100.0,41.4742,41.5088,41.4604,41.4673,97100.0
2009-09-17 10:10:00,59.94,59.95,59.85,59.87,72000.0,41.4673,41.4742,41.405,41.4189,72000.0
2009-09-17 10:15:00,59.88,59.89,59.76,59.82,39300.0,41.4258,41.4327,41.3428,41.3843,39300.0
2009-09-17 10:20:00,59.82,59.86,59.72,59.78,66800.0,41.3843,41.4119,41.3151,41.3566,66800.0
2009-09-17 10:25:00,59.78,59.85,59.7,59.81,78700.0,41.3566,41.405,41.3013,41.3774,78700.0
2009-09-17 10:30:00,59.81,59.84,59.74,59.74,31700.0,41.3774,41.3981,41.3289,41.3289,31700.0
2009-09-17 10:35:00,59.73,59.77,59.64,59.66,95900.0,41.322,41.3497,41.2597,41.2736,95900.0
2009-09-17 10:40:00,59.67,59.76,59.66,59.76,31200.0,41.2805,41.3428,41.2736,41.3428,31200.0
2009-09-17 10:45:00,59.76,59.79,59.72,59.75,53000.0,41.3428,41.3635,41.3151,41.3358,53000.0
2009-09-17 10:50:00,59.73,59.77,59.72,59.74,30900.0,41.322,41.3497,41.3151,41.3289,30900.0
2009-09-17 10:55:00,59.74,59.79,59.72,59.75,30700.0,41.3289,41.3635,41.3151,41.3358,30700.0
2009-09-17 11:00:00,59.75,59.76,59.63,59.68,31600.0,41.3358,41.3428,41.2528,41.2874,31600.0
2009-09-17 11:05:00,59.66,59.71,59.66,59.68,25400.0,41.2736,41.3082,41.2736,41.2874,25400.0
2009-09-17 11:10:00,59.69,59.79,59.69,59.76,46700.0,41.2943,41.3635,41.2943,41.3428,46700.0
2009-09-17 11:15:00,59.76,59.77,59.66,59.66,29200.0,41.3428,41.3497,41.2736,41.2736,29200.0
2009-09-17 11:20:00,59.66,59.73,59.65,59.7,18200.0,41.2736,41.322,41.2667,41.3013,18200.0
2009-09-17 11:25:00,59.71,59.8,59.69,59.7,51200.0,41.3082,41.3704,41.2943,41.3013,51200.0
2009-09-17 11:30:00,59.71,59.73,59.66,59.66,21000.0,41.3082,41.322,41.2736,41.2736,21000.0
2009-09-17 11:35:00,59.69,59.78,59.66,59.75,50200.0,41.2943,41.3566,41.2736,41.3358,50200.0
2009-09-17 11:40:00,59.75,59.76,59.7,59.71,27400.0,41.3358,41.3428,41.3013,41.3082,27400.0
2009-09-17 11:45:00,59.71,59.72,59.65,59.68,70000.0,41.3082,41.3151,41.2667,41.2874,70000.0
2009-09-17 11:50:00,59.68,59.69,59.63,59.67,58000.0,41.2874,41.2943,41.2528,41.2805,58000.0
2009-09-17 11:55:00,59.67,59.72,59.67,59.71,45800.0,41.2805,41.3151,41.2805,41.3082,45800.0
2009-09-17 12:00:00,59.72,59.77,59.72,59.76,95500.0,41.3151,41.3497,41.3151,41.3428,95500.0
2009-09-17 12:05:00,59.76,59.83,59.75,59.81,50100.0,41.3428,41.3912,41.3358,41.3774,50100.0
2009-09-17 12:10:00,59.81,59.88,59.79,59.85,57700.0,41.3774,41.4258,41.3635,41.405,57700.0
2009-09-17 12:15:00,59.85,59.91,59.85,59.86,65000.0,41.405,41.4465,41.405,41.4119,65000.0
2009-09-17 12:20:00,59.86,59.87,59.84,59.85,64100.0,41.4119,41.4189,41.3981,41.405,64100.0
2009-09-17 12:25:00,59.86,59.9,59.86,59.88,26400.0,41.4119,41.4396,41.4119,41.4258,26400.0
2009-09-17 12:30:00,59.88,59.9,59.87,59.87,31500.0,41.4258,41.4396,41.4189,41.4189,31500.0
2009-09-17 12:35:00,59.88,59.92,59.88,59.89,33100.0,41.4258,41.4535,41.4258,41.4327,33100.0
2009-09-17 12:40:00,59.9,59.92,59.87,59.9,49900.0,41.4396,41.4535,41.4189,41.4396,49900.0
2009-09-17 12:45:00,59.91,59.91,59.83,59.88,62100.0,41.4465,41.4465,41.3912,41.4258,62100.0
2009-09-17 12:50:00,59.88,59.92,59.87,59.87,42200.0,41.4258,41.4535,41.4189,41.4189,42200.0
2009-09-17 12:55:00,59.87,59.9,59.85,59.88,22500.0,41.4189,41.4396,41.405,41.4258,22500.0
2009-09-17 13:00:00,59.89,59.91,59.86,59.88,27600.0,41.4327,41.4465,41.4119,41.4258,27600.0
2009-09-17 13:05:00,59.89,59.9,59.84,59.87,141900.0,41.4327,41.4396,41.3981,41.4189,141900.0
2009-09-17 13:10:00,59.86,59.92,59.85,59.86,272500.0,41.4119,41.4535,41.405,41.4119,272500.0
2009-09-17 13:15:00,59.86,59.9,59.84,59.9,46800.0,41.4119,41.4396,41.3981,41.4396,46800.0
2009-09-17 13:20:00,59.9,59.92,59.86,59.88,68500.0,41.4396,41.4535,41.4119,41.4258,68500.0
2009-09-17 13:25:00,59.89,59.9,59.82,59.84,97200.0,41.4327,41.4396,41.3843,41.3981,97200.0
2009-09-17 13:30:00,59.83,59.88,59.82,59.86,33800.0,41.3912,41.4258,41.3843,41.4119,33800.0
2009-09-17 13:35:00,59.86,59.87,59.84,59.86,19000.0,41.4119,41.4189,41.3981,41.4119,19000.0
2009-09-17 13:40:00,59.85,59.93,59.84,59.88,50000.0,41.405,41.4604,41.3981,41.4258,50000.0
2009-09-17 13:45:00,59.89,59.92,59.88,59.9,18300.0,41.4327,41.4535,41.4258,41.4396,18300.0
2009-09-17 13:50:00,59.9,59.93,59.9,59.93,93600.0,41.4396,41.4604,41.4396,41.4604,93600.0
2009-09-17 13:55:00,59.92,59.97,59.9,59.94,39500.0,41.4535,41.488,41.4396,41.4673,39500.0
2009-09-17 14:00:00,59.94,59.99,59.94,59.98,79900.0,41.4673,41.5019,41.4673,41.495,79900.0
2009-09-17 14:05:00,59.98,60.02,59.97,60.0,76400.0,41.495,41.5226,41.488,41.5088,76400.0
2009-09-17 14:10:00,59.99,60.19,59.99,60.19,215300.0,41.5019,41.6402,41.5019,41.6402,215300.0
2009-09-17 14:15:00,60.19,60.24,60.13,60.18,129700.0,41.6402,41.6748,41.5987,41.6333,129700.0
2009-09-17 14:20:00,60.18,60.23,60.17,60.2,45600.0,41.6333,41.6679,41.6264,41.6472,45600.0
2009-09-17 14:25:00,60.2,60.2,60.13,60.17,41800.0,41.6472,41.6472,41.5987,41.6264,41800.0
2009-09-17 14:30:00,60.18,60.23,60.18,60.19,43200.0,41.6333,41.6679,41.6333,41.6402,43200.0
2009-09-17 14:35:00,60.19,60.22,60.15,60.2,42600.0,41.6402,41.661,41.6126,41.6472,42600.0
2009-09-17 14:40:00,60.18,60.19,60.13,60.17,45400.0,41.6333,41.6402,41.5987,41.6264,45400.0
2009-09-17 14:45:00,60.17,60.18,60.1,60.13,48700.0,41.6264,41.6333,41.578,41.5987,48700.0
2009-09-17 14:50:00,60.14,60.21,60.11,60.2,47200.0,41.6057,41.6541,41.5849,41.6472,47200.0
2009-09-17 14:55:00,60.2,60.2,60.14,60.15,91600.0,41.6472,41.6472,41.6057,41.6126,91600.0
2009-09-17 15:00:00,60.15,60.21,60.14,60.18,49100.0,41.6126,41.6541,41.6057,41.6333,49100.0
2009-09-17 15:05:00,60.18,60.28,60.17,60.26,67300.0,41.6333,41.7025,41.6264,41.6887,67300.0
2009-09-17 15:10:00,60.26,60.26,60.14,60.19,79300.0,41.6887,41.6887,41.6057,41.6402,79300.0
2009-09-17 15:15:00,60.19,60.28,60.18,60.28,78800.0,41.6402,41.7025,41.6333,41.7025,78800.0
2009-09-17 15:20:00,60.28,60.43,60.26,60.35,158000.0,41.7025,41.8063,41.6887,41.7509,158000.0
2009-09-17 15:25:00,60.34,60.42,60.33,60.4,88800.0,41.744,41.7994,41.7371,41.7855,88800.0
2009-09-17 15:30:00,60.39,60.4,60.33,60.39,98600.0,41.7786,41.7855,41.7371,41.7786,98600.0
2009-09-17 15:35:00,60.38,60.43,60.37,60.42,76900.0,41.7717,41.8063,41.7648,41.7994,76900.0
2009-09-17 15:40:00,60.41,60.47,60.33,60.33,152800.0,41.7924,41.8339,41.7371,41.7371,152800.0
2009-09-17 15:45:00,60.33,60.46,60.3,60.45,251300.0,41.7371,41.827,41.7163,41.8201,251300.0
2009-09-17 15:50:00,60.44,60.52,60.38,60.46,427200.0,41.8132,41.8685,41.7717,41.827,427200.0
2009-09-17 15:55:00,60.46,60.56,60.38,60.52,570900.0,41.827,41.8962,41.7717,41.8685,570900.0
2009-09-18 09:30:00,60.82,60.9,60.5,60.65,2106700.0,42.0761,42.1314,41.8547,41.9585,2106700.0
2009-09-18 09:35:00,60.68,60.68,60.45,60.46,198000.0,41.9792,41.9792,41.8201,41.827,198000.0
2009-09-18 09:40:00,60.45,60.68,60.43,60.65,124900.0,41.8201,41.9792,41.8063,41.9585,124900.0
2009-09-18 09:45:00,60.68,60.9,60.61,60.85,102900.0,41.9792,42.1314,41.9308,42.0968,102900.0
2009-09-18 09:50:00,60.85,60.98,60.71,60.98,223500.0,42.0968,42.1868,42.0,42.1868,223500.0
2009-09-18 09:55:00,60.97,60.99,60.94,60.97,67400.0,42.1799,42.1937,42.1591,42.1799,67400.0
2009-09-18 10:00:00,60.98,61.15,60.94,60.96,168400.0,42.1868,42.3044,42.1591,42.1729,168400.0
2009-09-18 10:05:00,60.96,60.97,60.8,60.96,98700.0,42.1729,42.1799,42.0622,42.1729,98700.0
2009-09-18 10:10:00,60.96,61.1,60.96,61.06,100500.0,42.1729,42.2698,42.1729,42.2421,100500.0
2009-09-18 10:15:00,61.07,61.22,61.05,61.18,130000.0,42.249,42.3528,42.2352,42.3251,130000.0
2009-09-18 10:20:00,61.18,61.23,60.87,60.88,156200.0,42.3251,42.3597,42.1107,42.1176,156200.0
2009-09-18 10:25:00,60.88,60.93,60.74,60.93,129900.0,42.1176,42.1522,42.0207,42.1522,129900.0
2009-09-18 10:30:00,60.9,61.12,60.9,61.12,81800.0,42.1314,42.2836,42.1314,42.2836,81800.0
2009-09-18 10:35:00,61.12,61.23,61.04,61.17,154500.0,42.2836,42.3597,42.2283,42.3182,154500.0
2009-09-18 10:40:00,61.18,61.23,61.08,61.21,64200.0,42.3251,42.3597,42.256,42.3459,64200.0
2009-09-18 10:45:00,61.2,61.21,61.16,61.19,72800.0,42.339,42.3459,42.3113,42.3321,72800.0
2009-09-18 10:50:00,61.2,61.2,61.12,61.18,47300.0,42.339,42.339,42.2836,42.3251,47300.0
2009-09-18 10:55:00,61.18,61.26,61.18,61.24,95000.0,42.3251,42.3805,42.3251,42.3666,95000.0
2009-09-18 11:00:00,61.25,61.3,61.16,61.18,49400.0,42.3736,42.4082,42.3113,42.3251,49400.0
2009-09-18 11:05:00,61.18,61.2,61.02,61.04,68600.0,42.3251,42.339,42.2144,42.2283,68600.0
2009-09-18 11:10:00,61.04,61.05,60.99,61.0,89000.0,42.2283,42.2352,42.1937,42.2006,89000.0
2009-09-18 11:15:00,61.02,61.03,60.92,60.96,130600.0,42.2144,42.2214,42.1453,42.1729,130600.0
2009-09-18 11:20:00,60.97,61.03,60.92,61.02,61100.0,42.1799,42.2214,42.1453,42.2144,61100.0
2009-09-18 11:25:00,61.02,61.08,60.98,61.02,50800.0,42.2144,42.256,42.1868,42.2144,50800.0
2009-09-18 11:30:00,61.01,61.01,60.87,60.87,91500.0,42.2075,42.2075,42.1107,42.1107,91500.0
2009-09-18 11:35:00,60.87,60.89,60.81,60.83,22000.0,42.1107,42.1245,42.0692,42.083,22000.0
2009-09-18 11:40:00,60.84,60.89,60.83,60.86,67400.0,42.0899,42.1245,42.083,42.1038,67400.0
2009-09-18 11:45:00,60.85,60.94,60.85,60.93,30100.0,42.0968,42.1591,42.0968,42.1522,30100.0
2009-09-18 11:50:00,60.94,60.99,60.92,60.97,45100.0,42.1591,42.1937,42.1453,42.1799,45100.0
2009-09-18 11:55:00,60.96,61.05,60.86,60.87,43400.0,42.1729,42.2352,42.1038,42.1107,43400.0
2009-09-18 12:00:00,60.85,60.88,60.77,60.82,36900.0,42.0968,42.1176,42.0415,42.0761,36900.0
2009-09-18 12:05:00,60.82,60.83,60.77,60.83,27600.0,42.0761,42.083,42.0415,42.083,27600.0
2009-09-18 12:10:00,60.82,60.96,60.82,60.91,30700.0,42.0761,42.1729,42.0761,42.1383,30700.0
2009-09-18 12:15:00,60.9,60.95,60.9,60.9,25700.0,42.1314,42.166,42.1314,42.1314,25700.0
2009-09-18 12:20:00,60.9,60.91,60.83,60.87,20200.0,42.1314,42.1383,42.083,42.1107,20200.0
2009-09-18 12:25:00,60.88,60.88,60.82,60.86,23800.0,42.1176,42.1176,42.0761,42.1038,23800.0
2009-09-18 12:30:00,60.87,60.98,60.86,60.95,32900.0,42.1107,42.1868,42.1038,42.166,32900.0
2009-09-18 12:35:00,60.96,61.05,60.91,61.03,24800.0,42.1729,42.2352,42.1383,42.2214,24800.0
2009-09-18 12:40:00,61.03,61.08,60.97,60.99,46600.0,42.2214,42.256,42.1799,42.1937,46600.0
2009-09-18 12:45:00,60.99,60.99,60.95,60.96,26000.0,42.1937,42.1937,42.166,42.1729,26000.0
2009-09-18 12:50:00,60.95,60.97,60.92,60.94,21800.0,42.166,42.1799,42.1453,42.1591,21800.0
2009-09-18 12:55:00,60.94,61.05,60.93,61.04,19800.0,42.1591,42.2352,42.1522,42.2283,19800.0
2009-09-18 13:00:00,61.03,61.09,61.02,61.05,58200.0,42.2214,42.2629,42.2144,42.2352,58200.0
2009-09-18 13:05:00,61.05,61.05,60.97,60.98,76200.0,42.2352,42.2352,42.1799,42.1868,76200.0
2009-09-18 13:10:00,60.99,60.99,60.92,60.93,12200.0,42.1937,42.1937,42.1453,42.1522,12200.0
2009-09-18 13:15:00,60.93,60.99,60.92,60.97,31800.0,42.1522,42.1937,42.1453,42.1799,31800.0
2009-09-18 13:20:00,60.97,60.98,60.93,60.94,35600.0,42.1799,42.1868,42.1522,42.1591,35600.0
2009-09-18 13:25:00,60.94,61.0,60.94,61.0,36500.0,42.1591,42.2006,42.1591,42.2006,36500.0
2009-09-18 13:30:00,61.0,61.06,60.99,61.05,54200.0,42.2006,42.2421,42.1937,42.2352,54200.0
2009-09-18 13:35:00,61.04,61.05,60.97,61.0,47100.0,42.2283,42.2352,42.1799,42.2006,47100.0
2009-09-18 13:40:00,61.0,61.03,61.0,61.03,17900.0,42.2006,42.2214,42.2006,42.2214,17900.0
2009-09-18 13:45:00,61.04,61.18,61.03,61.15,60400.0,42.2283,42.3251,42.2214,42.3044,60400.0
2009-09-18 13:50:00,61.16,61.19,61.12,61.13,45500.0,42.3113,42.3321,42.2836,42.2905,45500.0
2009-09-18 13:55:00,61.12,61.15,61.1,61.1,27300.0,42.2836,42.3044,42.2698,42.2698,27300.0
2009-09-18 14:00:00,61.1,61.11,61.05,61.05,48900.0,42.2698,42.2767,42.2352,42.2352,48900.0
2009-09-18 14:05:00,61.06,61.06,60.96,60.97,96200.0,42.2421,42.2421,42.1729,42.1799,96200.0
2009-09-18 14:10:00,60.97,61.01,60.97,60.99,36900.0,42.1799,42.2075,42.1799,42.1937,36900.0
2009-09-18 14:15:00,60.99,61.0,60.92,60.92,62900.0,42.1937,42.2006,42.1453,42.1453,62900.0
2009-09-18 14:20:00,60.92,60.92,60.85,60.89,63500.0,42.1453,42.1453,42.0968,42.1245,63500.0
2009-09-18 14:25:00,60.89,60.97,60.89,60.96,88500.0,42.1245,42.1799,42.1245,42.1729,88500.0
2009-09-18 14:30:00,60.94,61.01,60.91,60.98,77000.0,42.1591,42.2075,42.1383,42.1868,77000.0
2009-09-18 14:35:00,60.98,60.99,60.95,60.98,42900.0,42.1868,42.1937,42.166,42.1868,42900.0
2009-09-18 14:40:00,60.98,61.0,60.95,60.95,56800.0,42.1868,42.2006,42.166,42.166,56800.0
2009-09-18 14:45:00,60.95,60.96,60.92,60.95,91800.0,42.166,42.1729,42.1453,42.166,91800.0
2009-09-18 14:50:00,60.96,61.0,60.95,60.95,28700.0,42.1729,42.2006,42.166,42.166,28700.0
2009-09-18 14:55:00,60.95,60.96,60.9,60.91,37000.0,42.166,42.1729,42.1314,42.1383,37000.0
2009-09-18 15:00:00,60.9,60.97,60.89,60.97,67200.0,42.1314,42.1799,42.1245,42.1799,67200.0
2009-09-18 15:05:00,60.97,60.99,60.94,60.95,62500.0,42.1799,42.1937,42.1591,42.166,62500.0
2009-09-18 15:10:00,60.96,61.01,60.93,60.99,76500.0,42.1729,42.2075,42.1522,42.1937,76500.0
2009-09-18 15:15:00,60.99,60.99,60.88,60.88,44100.0,42.1937,42.1937,42.1176,42.1176,44100.0
2009-09-18 15:20:00,60.87,60.88,60.83,60.87,76100.0,42.1107,42.1176,42.083,42.1107,76100.0
2009-09-18 15:25:00,60.87,60.97,60.86,60.97,102300.0,42.1107,42.1799,42.1038,42.1799,102300.0
2009-09-18 15:30:00,60.98,61.0,60.88,60.89,125300.0,42.1868,42.2006,42.1176,42.1245,125300.0
2009-09-18 15:35:00,60.89,61.01,60.89,61.0,106400.0,42.1245,42.2075,42.1245,42.2006,106400.0
2009-09-18 15:40:00,61.0,61.04,60.94,60.96,219400.0,42.2006,42.2283,42.1591,42.1729,219400.0
2009-09-18 15:45:00,60.95,60.99,60.92,60.93,155000.0,42.166,42.1937,42.1453,42.1522,155000.0
2009-09-18 15:50:00,60.93,60.98,60.73,60.73,425500.0,42.1522,42.1868,42.0138,42.0138,425500.0
2009-09-18 15:55:00,60.72,60.91,60.7,60.8,406300.0,42.0069,42.1383,41.9931,42.0622,406300.0
2009-09-21 09:30:00,62.22,62.22,61.45,61.45,532000.0,43.0446,43.0446,42.5119,42.5119,532000.0
2009-09-21 09:35:00,61.47,61.89,61.17,61.77,290000.0,42.5258,42.8163,42.3182,42.7333,290000.0
2009-09-21 09:40:00,61.78,61.8,61.49,61.65,194200.0,42.7402,42.7541,42.5396,42.6503,194200.0
2009-09-21 09:45:00,61.68,61.81,61.63,61.75,124300.0,42.671,42.761,42.6365,42.7195,124300.0
2009-09-21 09:50:00,61.79,61.96,61.5,61.96,122400.0,42.7471,42.8648,42.5465,42.8648,122400.0
2009-09-21 09:55:00,61.96,61.96,61.65,61.71,150300.0,42.8648,42.8648,42.6503,42.6918,150300.0
2009-09-21 10:00:00,61.7,61.9,61.58,61.8,106200.0,42.6849,42.8232,42.6019,42.7541,106200.0
2009-09-21 10:05:00,61.8,61.83,61.7,61.71,100600.0,42.7541,42.7748,42.6849,42.6918,100600.0
2009-09-21 10:10:00,61.7,61.74,61.31,61.67,101000.0,42.6849,42.7126,42.4151,42.6641,101000.0
2009-09-21 10:15:00,61.69,61.73,61.6,61.72,65200.0,42.678,42.7056,42.6157,42.6987,65200.0
2009-09-21 10:20:00,61.7,61.75,61.66,61.74,82100.0,42.6849,42.7195,42.6572,42.7126,82100.0
2009-09-21 10:25:00,61.75,61.93,61.7,61.84,87100.0,42.7195,42.844,42.6849,42.7817,87100.0
2009-09-21 10:30:00,61.85,61.95,61.77,61.95,67800.0,42.7887,42.8578,42.7333,42.8578,67800.0
2009-09-21 10:35:00,61.96,61.98,61.82,61.96,119500.0,42.8648,42.8786,42.7679,42.8648,119500.0
2009-09-21 10:40:00,61.96,62.01,61.91,62.0,170400.0,42.8648,42.8993,42.8302,42.8924,170400.0
2009-09-21 10:45:00,62.0,62.2,61.99,62.17,100700.0,42.8924,43.0308,42.8855,43.01,100700.0
2009-09-21 10:50:00,62.16,62.27,62.11,62.21,110300.0,43.0031,43.0792,42.9685,43.0377,110300.0
2009-09-21 10:55:00,62.21,62.28,62.13,62.2,98200.0,43.0377,43.0861,42.9824,43.0308,98200.0
2009-09-21 11:00:00,62.19,62.24,62.04,62.1,165000.0,43.0239,43.0585,42.9201,42.9616,165000.0
2009-09-21 11:05:00,62.1,62.29,62.09,62.22,149400.0,42.9616,43.0931,42.9547,43.0446,149400.0
2009-09-21 11:10:00,62.22,62.26,62.17,62.17,46000.0,43.0446,43.0723,43.01,43.01,46000.0
2009-09-21 11:15:00,62.17,62.23,62.13,62.16,36900.0,43.01,43.0515,42.9824,43.0031,36900.0
2009-09-21 11:20:00,62.16,62.16,62.06,62.07,64700.0,43.0031,43.0031,42.9339,42.9409,64700.0
2009-09-21 11:25:00,62.07,62.24,62.07,62.1,67400.0,42.9409,43.0585,42.9409,42.9616,67400.0
2009-09-21 11:30:00,62.11,62.18,62.08,62.15,35600.0,42.9685,43.017,42.9478,42.9962,35600.0
2009-09-21 11:35:00,62.15,62.15,61.95,61.97,63300.0,42.9962,42.9962,42.8578,42.8717,63300.0
2009-09-21 11:40:00,61.97,62.06,61.95,62.01,60800.0,42.8717,42.9339,42.8578,42.8993,60800.0
2009-09-21 11:45:00,61.99,62.04,61.88,61.89,95200.0,42.8855,42.9201,42.8094,42.8163,95200.0
2009-09-21 11:50:00,61.9,61.95,61.89,61.93,51000.0,42.8232,42.8578,42.8163,42.844,51000.0
2009-09-21 11:55:00,61.92,62.01,61.91,62.01,44200.0,42.8371,42.8993,42.8302,42.8993,44200.0
2009-09-21 12:00:00,62.01,62.03,61.99,61.99,46500.0,42.8993,42.9132,42.8855,42.8855,46500.0
2009-09-21 12:05:00,61.99,62.01,61.99,62.01,62300.0,42.8855,42.8993,42.8855,42.8993,62300.0
2009-09-21 12:10:00,62.01,62.01,61.93,61.94,41100.0,42.8993,42.8993,42.844,42.8509,41100.0
2009-09-21 12:15:00,61.92,61.93,61.75,61.76,63400.0,42.8371,42.844,42.7195,42.7264,63400.0
2009-09-21 12:20:00,61.76,61.82,61.73,61.81,55700.0,42.7264,42.7679,42.7056,42.761,55700.0
2009-09-21 12:25:00,61.81,61.9,61.78,61.9,39100.0,42.761,42.8232,42.7402,42.8232,39100.0
2009-09-21 12:30:00,61.9,61.9,61.84,61.87,36600.0,42.8232,42.8232,42.7817,42.8025,36600.0
2009-09-21 12:35:00,61.87,61.88,61.82,61.85,24800.0,42.8025,42.8094,42.7679,42.7887,24800.0
2009-09-21 12:40:00,61.85,61.97,61.84,61.9,25600.0,42.7887,42.8717,42.7817,42.8232,25600.0
2009-09-21 12:45:00,61.91,61.96,61.9,61.94,31500.0,42.8302,42.8648,42.8232,42.8509,31500.0
2009-09-21 12:50:00,61.95,62.0,61.94,61.98,21200.0,42.8578,42.8924,42.8509,42.8786,21200.0
2009-09-21 12:55:00,61.98,62.01,61.95,62.0,26200.0,42.8786,42.8993,42.8578,42.8924,26200.0
2009-09-21 13:00:00,61.99,62.04,61.99,62.03,36700.0,42.8855,42.9201,42.8855,42.9132,36700.0
2009-09-21 13:05:00,62.03,62.04,61.98,62.0,33600.0,42.9132,42.9201,42.8786,42.8924,33600.0
2009-09-21 13:10:00,62.0,62.01,61.99,62.0,18800.0,42.8924,42.8993,42.8855,42.8924,18800.0
2009-09-21 13:15:00,61.99,62.04,61.99,62.04,38600.0,42.8855,42.9201,42.8855,42.9201,38600.0
2009-09-21 13:20:00,62.04,62.1,62.04,62.09,46700.0,42.9201,42.9616,42.9201,42.9547,46700.0
2009-09-21 13:25:00,62.1,62.15,62.1,62.15,36600.0,42.9616,42.9962,42.9616,42.9962,36600.0
2009-09-21 13:30:00,62.14,62.22,62.14,62.21,49400.0,42.9893,43.0446,42.9893,43.0377,49400.0
2009-09-21 13:35:00,62.22,62.27,62.18,62.2,104000.0,43.0446,43.0792,43.017,43.0308,104000.0
2009-09-21 13:40:00,62.2,62.2,62.14,62.17,34300.0,43.0308,43.0308,42.9893,43.01,34300.0
2009-09-21 13:45:00,62.17,62.2,62.17,62.19,38400.0,43.01,43.0308,43.01,43.0239,38400.0
2009-09-21 13:50:00,62.2,62.2,62.15,62.15,88200.0,43.0308,43.0308,42.9962,42.9962,88200.0
2009-09-21 13:55:00,62.15,62.21,62.15,62.21,44300.0,42.9962,43.0377,42.9962,43.0377,44300.0
2009-09-21 14:00:00,62.22,62.23,62.17,62.21,70800.0,43.0446,43.0515,43.01,43.0377,70800.0
2009-09-21 14:05:00,62.2,62.2,62.12,62.12,78000.0,43.0308,43.0308,42.9754,42.9754,78000.0
2009-09-21 14:10:00,62.12,62.12,62.02,62.07,76200.0,42.9754,42.9754,42.9063,42.9409,76200.0
2009-09-21 14:15:00,62.07,62.14,62.05,62.13,47100.0,42.9409,42.9893,42.927,42.9824,47100.0
2009-09-21 14:20:00,62.13,62.14,62.04,62.06,56900.0,42.9824,42.9893,42.9201,42.9339,56900.0
2009-09-21 14:25:00,62.07,62.07,61.98,62.04,88500.0,42.9409,42.9409,42.8786,42.9201,88500.0
2009-09-21 14:30:00,62.04,62.18,62.03,62.17,71100.0,42.9201,43.017,42.9132,43.01,71100.0
2009-09-21 14:35:00,62.17,62.17,62.07,62.1,74200.0,43.01,43.01,42.9409,42.9616,74200.0
2009-09-21 14:40:00,62.1,62.22,62.08,62.21,73300.0,42.9616,43.0446,42.9478,43.0377,73300.0
2009-09-21 14:45:00,62.22,62.29,62.2,62.25,74000.0,43.0446,43.0931,43.0308,43.0654,74000.0
2009-09-21 14:50:00,62.26,62.3,62.2,62.27,67000.0,43.0723,43.1,43.0308,43.0792,67000.0
2009-09-21 14:55:00,62.27,62.27,62.19,62.25,67400.0,43.0792,43.0792,43.0239,43.0654,67400.0
2009-09-21 15:00:00,62.26,62.27,62.17,62.17,48900.0,43.0723,43.0792,43.01,43.01,48900.0
2009-09-21 15:05:00,62.17,62.19,62.14,62.16,43100.0,43.01,43.0239,42.9893,43.0031,43100.0
2009-09-21 15:10:00,62.16,62.21,62.12,62.13,81900.0,43.0031,43.0377,42.9754,42.9824,81900.0
2009-09-21 15:15:00,62.13,62.27,62.09,62.23,122400.0,42.9824,43.0792,42.9547,43.0515,122400.0
2009-09-21 15:20:00,62.22,62.24,62.16,62.19,92200.0,43.0446,43.0585,43.0031,43.0239,92200.0
2009-09-21 15:25:00,62.19,62.22,62.19,62.2,70300.0,43.0239,43.0446,43.0239,43.0308,70300.0
2009-09-21 15:30:00,62.2,62.21,62.09,62.1,130600.0,43.0308,43.0377,42.9547,42.9616,130600.0
2009-09-21 15:35:00,62.1,62.1,61.98,62.02,197300.0,42.9616,42.9616,42.8786,42.9063,197300.0
2009-09-21 15:40:00,62.03,62.06,62.02,62.06,89700.0,42.9132,42.9339,42.9063,42.9339,89700.0
2009-09-21 15:45:00,62.05,62.25,62.05,62.22,231400.0,42.927,43.0654,42.927,43.0446,231400.0
2009-09-21 15:50:00,62.22,62.24,62.09,62.13,214000.0,43.0446,43.0585,42.9547,42.9824,214000.0
2009-09-21 15:55:00,62.14,62.37,62.13,62.34,646400.0,42.9893,43.1484,42.9824,43.1276,646400.0
2009-09-22 09:30:00,62.55,62.58,62.14,62.36,313200.0,43.2729,43.2937,42.9893,43.1415,313200.0
2009-09-22 09:35:00,62.37,62.51,62.35,62.43,102400.0,43.1484,43.2452,43.1346,43.1899,102400.0
2009-09-22 09:40:00,62.41,62.46,62.32,62.33,135500.0,43.1761,43.2107,43.1138,43.1207,135500.0
2009-09-22 09:45:00,62.34,62.34,61.99,62.05,278000.0,43.1276,43.1276,42.8855,42.927,278000.0
2009-09-22 09:50:00,62.06,62.06,61.43,61.52,188100.0,42.9339,42.9339,42.4981,42.5604,188100.0
2009-09-22 09:55:00,61.52,61.54,61.23,61.31,243900.0,42.5604,42.5742,42.3597,42.4151,243900.0
2009-09-22 10:00:00,61.33,61.42,61.1,61.24,271600.0,42.4289,42.4912,42.2698,42.3666,271600.0
2009-09-22 10:05:00,61.25,61.32,61.12,61.28,151300.0,42.3736,42.422,42.2836,42.3943,151300.0
2009-09-22 10:10:00,61.24,61.35,61.22,61.25,76200.0,42.3666,42.4427,42.3528,42.3736,76200.0
2009-09-22 10:15:00,61.24,61.26,61.11,61.11,77400.0,42.3666,42.3805,42.2767,42.2767,77400.0
2009-09-22 10:20:00,61.11,61.24,61.09,61.15,72800.0,42.2767,42.3666,42.2629,42.3044,72800.0
2009-09-22 10:25:00,61.16,61.28,61.06,61.08,54300.0,42.3113,42.3943,42.2421,42.256,54300.0
2009-09-22 10:30:00,61.08,61.09,60.74,60.84,164200.0,42.256,42.2629,42.0207,42.0899,164200.0
2009-09-22 10:35:00,60.84,61.11,60.8,61.11,73800.0,42.0899,42.2767,42.0622,42.2767,73800.0
2009-09-22 10:40:00,61.11,61.22,61.09,61.15,133300.0,42.2767,42.3528,42.2629,42.3044,133300.0
2009-09-22 10:45:00,61.15,61.26,61.1,61.13,76600.0,42.3044,42.3805,42.2698,42.2905,76600.0
2009-09-22 10:50:00,61.13,61.34,61.08,61.33,83300.0,42.2905,42.4358,42.256,42.4289,83300.0
2009-09-22 10:55:00,61.33,61.5,61.33,61.4,120400.0,42.4289,42.5465,42.4289,42.4773,120400.0
2009-09-22 11:00:00,61.4,61.4,61.3,61.3,68300.0,42.4773,42.4773,42.4082,42.4082,68300.0
2009-09-22 11:05:00,61.3,61.31,61.18,61.21,86700.0,42.4082,42.4151,42.3251,42.3459,86700.0
2009-09-22 11:10:00,61.22,61.33,61.2,61.33,61600.0,42.3528,42.4289,42.339,42.4289,61600.0
2009-09-22 11:15:00,61.33,61.35,61.23,61.33,107600.0,42.4289,42.4427,42.3597,42.4289,107600.0
2009-09-22 11:20:00,61.32,61.34,61.13,61.13,48900.0,42.422,42.4358,42.2905,42.2905,48900.0
2009-09-22 11:25:00,61.14,61.14,60.92,61.04,648700.0,42.2975,42.2975,42.1453,42.2283,648700.0
2009-09-22 11:30:00,61.03,61.19,61.02,61.12,70500.0,42.2214,42.3321,42.2144,42.2836,70500.0
2009-09-22 11:35:00,61.12,61.13,60.82,60.84,125200.0,42.2836,42.2905,42.0761,42.0899,125200.0
2009-09-22 11:40:00,60.85,60.94,60.8,60.81,78300.0,42.0968,42.1591,42.0622,42.0692,78300.0
2009-09-22 11:45:00,60.81,60.83,60.78,60.8,65700.0,42.0692,42.083,42.0484,42.0622,65700.0
2009-09-22 11:50:00,60.8,60.85,60.75,60.8,62900.0,42.0622,42.0968,42.0277,42.0622,62900.0
2009-09-22 11:55:00,60.8,60.81,60.73,60.73,45000.0,42.0622,42.0692,42.0138,42.0138,45000.0
2009-09-22 12:00:00,60.74,60.95,60.73,60.88,177000.0,42.0207,42.166,42.0138,42.1176,177000.0
2009-09-22 12:05:00,60.87,60.93,60.85,60.91,64100.0,42.1107,42.1522,42.0968,42.1383,64100.0
2009-09-22 12:10:00,60.92,61.05,60.85,61.05,109700.0,42.1453,42.2352,42.0968,42.2352,109700.0
2009-09-22 12:15:00,61.06,61.08,60.94,60.94,43100.0,42.2421,42.256,42.1591,42.1591,43100.0
2009-09-22 12:20:00,60.95,61.03,60.86,61.02,70500.0,42.166,42.2214,42.1038,42.2144,70500.0
2009-09-22 12:25:00,61.02,61.08,60.97,61.06,54900.0,42.2144,42.256,42.1799,42.2421,54900.0
2009-09-22 12:30:00,61.05,61.19,61.05,61.1,73300.0,42.2352,42.3321,42.2352,42.2698,73300.0
2009-09-22 12:35:00,61.1,61.19,61.07,61.11,58700.0,42.2698,42.3321,42.249,42.2767,58700.0
2009-09-22 12:40:00,61.1,61.12,60.99,60.99,76300.0,42.2698,42.2836,42.1937,42.1937,76300.0
2009-09-22 12:45:00,60.99,61.05,60.9,60.9,59100.0,42.1937,42.2352,42.1314,42.1314,59100.0
2009-09-22 12:50:00,60.91,60.92,60.84,60.87,40200.0,42.1383,42.1453,42.0899,42.1107,40200.0
2009-09-22 12:55:00,60.86,60.97,60.81,60.89,53900.0,42.1038,42.1799,42.0692,42.1245,53900.0
2009-09-22 13:00:00,60.89,61.01,60.89,60.97,39500.0,42.1245,42.2075,42.1245,42.1799,39500.0
2009-09-22 13:05:00,60.97,61.04,60.94,60.94,39100.0,42.1799,42.2283,42.1591,42.1591,39100.0
2009-09-22 13:10:00,60.95,60.95,60.8,60.82,52900.0,42.166,42.166,42.0622,42.0761,52900.0
2009-09-22 13:15:00,60.81,60.89,60.79,60.84,58200.0,42.0692,42.1245,42.0553,42.0899,58200.0
2009-09-22 13:20:00,60.82,60.86,60.77,60.82,69400.0,42.0761,42.1038,42.0415,42.0761,69400.0
2009-09-22 13:25:00,60.83,60.85,60.74,60.74,46500.0,42.083,42.0968,42.0207,42.0207,46500.0
2009-09-22 13:30:00,60.74,60.78,60.7,60.73,81900.0,42.0207,42.0484,41.9931,42.0138,81900.0
2009-09-22 13:35:00,60.74,60.74,60.62,60.63,126300.0,42.0207,42.0207,41.9377,41.9446,126300.0
2009-09-22 13:40:00,60.62,60.71,60.58,60.69,104300.0,41.9377,42.0,41.91,41.9861,104300.0
2009-09-22 13:45:00,60.69,60.7,60.67,60.7,38900.0,41.9861,41.9931,41.9723,41.9931,38900.0
2009-09-22 13:50:00,60.7,60.8,60.66,60.67,52900.0,41.9931,42.0622,41.9654,41.9723,52900.0
2009-09-22 13:55:00,60.66,60.7,60.65,60.68,201500.0,41.9654,41.9931,41.9585,41.9792,201500.0
2009-09-22 14:00:00,60.68,60.75,60.68,60.7,27400.0,41.9792,42.0277,41.9792,41.9931,27400.0
2009-09-22 14:05:00,60.7,60.73,60.68,60.69,40900.0,41.9931,42.0138,41.9792,41.9861,40900.0
2009-09-22 14:10:00,60.7,60.74,60.67,60.74,69100.0,41.9931,42.0207,41.9723,42.0207,69100.0
2009-09-22 14:15:00,60.74,60.8,60.73,60.79,48700.0,42.0207,42.0622,42.0138,42.0553,48700.0
2009-09-22 14:20:00,60.79,60.8,60.72,60.78,72000.0,42.0553,42.0622,42.0069,42.0484,72000.0
2009-09-22 14:25:00,60.78,60.78,60.76,60.77,35600.0,42.0484,42.0484,42.0346,42.0415,35600.0
2009-09-22 14:30:00,60.77,60.8,60.7,60.71,37200.0,42.0415,42.0622,41.9931,42.0,37200.0
2009-09-22 14:35:00,60.7,60.71,60.65,60.66,17400.0,41.9931,42.0,41.9585,41.9654,17400.0
2009-09-22 14:40:00,60.65,60.76,60.65,60.74,24300.0,41.9585,42.0346,41.9585,42.0207,24300.0
2009-09-22 14:45:00,60.74,60.74,60.69,60.69,14500.0,42.0207,42.0207,41.9861,41.9861,14500.0
2009-09-22 14:50:00,60.69,60.72,60.69,60.72,19600.0,41.9861,42.0069,41.9861,42.0069,19600.0
2009-09-22 14:55:00,60.71,60.75,60.71,60.74,34800.0,42.0,42.0277,42.0,42.0207,34800.0
2009-09-22 15:00:00,60.74,60.74,60.68,60.69,37600.0,42.0207,42.0207,41.9792,41.9861,37600.0
2009-09-22 15:05:00,60.69,60.7,60.66,60.68,54500.0,41.9861,41.9931,41.9654,41.9792,54500.0
2009-09-22 15:10:00,60.67,60.73,60.67,60.69,69200.0,41.9723,42.0138,41.9723,41.9861,69200.0
2009-09-22 15:15:00,60.69,60.77,60.67,60.76,88500.0,41.9861,42.0415,41.9723,42.0346,88500.0
2009-09-22 15:20:00,60.76,60.8,60.74,60.75,65400.0,42.0346,42.0622,42.0207,42.0277,65400.0
2009-09-22 15:25:00,60.74,60.78,60.73,60.77,49000.0,42.0207,42.0484,42.0138,42.0415,49000.0
2009-09-22 15:30:00,60.77,60.79,60.74,60.77,72400.0,42.0415,42.0553,42.0207,42.0415,72400.0
2009-09-22 15:35:00,60.76,60.83,60.74,60.78,99800.0,42.0346,42.083,42.0207,42.0484,99800.0
2009-09-22 15:40:00,60.79,60.95,60.77,60.83,198500.0,42.0553,42.166,42.0415,42.083,198500.0
2009-09-22 15:45:00,60.84,60.91,60.74,60.77,189000.0,42.0899,42.1383,42.0207,42.0415,189000.0
2009-09-22 15:50:00,60.77,60.79,60.75,60.78,198200.0,42.0415,42.0553,42.0277,42.0484,198200.0
2009-09-22 15:55:00,60.79,60.89,60.78,60.83,352400.0,42.0553,42.1245,42.0484,42.083,352400.0
2009-09-23 09:30:00,60.99,61.0,60.62,60.63,118400.0,42.1937,42.2006,41.9377,41.9446,118400.0
2009-09-23 09:35:00,60.63,60.69,60.37,60.59,93600.0,41.9446,41.9861,41.7648,41.917,93600.0
2009-09-23 09:40:00,60.59,60.63,60.4,60.45,41100.0,41.917,41.9446,41.7855,41.8201,41100.0
2009-09-23 09:45:00,60.45,60.47,60.37,60.41,150600.0,41.8201,41.8339,41.7648,41.7924,150600.0
2009-09-23 09:50:00,60.42,60.46,60.34,60.37,67200.0,41.7994,41.827,41.744,41.7648,67200.0
2009-09-23 09:55:00,60.37,60.44,60.35,60.44,67900.0,41.7648,41.8132,41.7509,41.8132,67900.0
2009-09-23 10:00:00,60.44,60.44,60.37,60.41,84100.0,41.8132,41.8132,41.7648,41.7924,84100.0
2009-09-23 10:05:00,60.41,60.41,60.28,60.29,79000.0,41.7924,41.7924,41.7025,41.7094,79000.0
2009-09-23 10:10:00,60.29,60.37,60.29,60.37,40400.0,41.7094,41.7648,41.7094,41.7648,40400.0
2009-09-23 10:15:00,60.38,60.47,60.29,60.47,102400.0,41.7717,41.8339,41.7094,41.8339,102400.0
2009-09-23 10:20:00,60.47,60.5,60.4,60.42,157500.0,41.8339,41.8547,41.7855,41.7994,157500.0
2009-09-23 10:25:00,60.44,60.44,60.41,60.44,54000.0,41.8132,41.8132,41.7924,41.8132,54000.0
2009-09-23 10:30:00,60.43,60.55,60.43,60.55,174900.0,41.8063,41.8893,41.8063,41.8893,174900.0
2009-09-23 10:35:00,60.56,60.61,60.51,60.53,65100.0,41.8962,41.9308,41.8616,41.8755,65100.0
2009-09-23 10:40:00,60.55,60.6,60.52,60.53,76200.0,41.8893,41.9239,41.8685,41.8755,76200.0
2009-09-23 10:45:00,60.52,60.55,60.44,60.52,47200.0,41.8685,41.8893,41.8132,41.8685,47200.0
2009-09-23 10:50:00,60.51,60.55,60.51,60.55,21800.0,41.8616,41.8893,41.8616,41.8893,21800.0
2009-09-23 10:55:00,60.53,60.55,60.5,60.53,14800.0,41.8755,41.8893,41.8547,41.8755,14800.0
2009-09-23 11:00:00,60.54,60.63,60.5,60.61,24300.0,41.8824,41.9446,41.8547,41.9308,24300.0
2009-09-23 11:05:00,60.61,60.63,60.56,60.6,86900.0,41.9308,41.9446,41.8962,41.9239,86900.0
2009-09-23 11:10:00,60.6,60.64,60.59,60.62,21300.0,41.9239,41.9516,41.917,41.9377,21300.0
2009-09-23 11:15:00,60.61,60.65,60.6,60.64,39900.0,41.9308,41.9585,41.9239,41.9516,39900.0
2009-09-23 11:20:00,60.63,60.72,60.63,60.7,49600.0,41.9446,42.0069,41.9446,41.9931,49600.0
2009-09-23 11:25:00,60.7,60.7,60.6,60.6,24700.0,41.9931,41.9931,41.9239,41.9239,24700.0
2009-09-23 11:30:00,60.61,60.64,60.58,60.61,18900.0,41.9308,41.9516,41.91,41.9308,18900.0
2009-09-23 11:35:00,60.6,60.65,60.6,60.61,17300.0,41.9239,41.9585,41.9239,41.9308,17300.0
2009-09-23 11:40:00,60.62,60.62,60.53,60.53,36700.0,41.9377,41.9377,41.8755,41.8755,36700.0
2009-09-23 11:45:00,60.55,60.57,60.53,60.57,18000.0,41.8893,41.9031,41.8755,41.9031,18000.0
2009-09-23 11:50:00,60.56,60.65,60.56,60.6,70400.0,41.8962,41.9585,41.8962,41.9239,70400.0
2009-09-23 11:55:00,60.61,60.71,60.58,60.61,238200.0,41.9308,42.0,41.91,41.9308,238200.0
2009-09-23 12:00:00,60.6,60.7,60.6,60.67,75600.0,41.9239,41.9931,41.9239,41.9723,75600.0
2009-09-23 12:05:00,60.67,60.71,60.64,60.69,25400.0,41.9723,42.0,41.9516,41.9861,25400.0
2009-09-23 12:10:00,60.69,60.7,60.64,60.68,16300.0,41.9861,41.9931,41.9516,41.9792,16300.0
2009-09-23 12:15:00,60.69,60.74,60.64,60.71,51000.0,41.9861,42.0207,41.9516,42.0,51000.0
2009-09-23 12:20:00,60.72,60.78,60.7,60.74,45100.0,42.0069,42.0484,41.9931,42.0207,45100.0
2009-09-23 12:25:00,60.74,60.85,60.72,60.85,93300.0,42.0207,42.0968,42.0069,42.0968,93300.0
2009-09-23 12:30:00,60.84,60.91,60.77,60.77,44200.0,42.0899,42.1383,42.0415,42.0415,44200.0
2009-09-23 12:35:00,60.77,60.81,60.69,60.74,39300.0,42.0415,42.0692,41.9861,42.0207,39300.0
2009-09-23 12:40:00,60.75,60.75,60.71,60.74,7600.0,42.0277,42.0277,42.0,42.0207,7600.0
2009-09-23 12:45:00,60.73,60.76,60.71,60.75,6300.0,42.0138,42.0346,42.0,42.0277,6300.0
2009-09-23 12:50:00,60.75,60.8,60.73,60.79,34600.0,42.0277,42.0622,42.0138,42.0553,34600.0
2009-09-23 12:55:00,60.79,60.84,60.77,60.84,45800.0,42.0553,42.0899,42.0415,42.0899,45800.0
2009-09-23 13:00:00,60.84,60.86,60.8,60.85,14600.0,42.0899,42.1038,42.0622,42.0968,14600.0
2009-09-23 13:05:00,60.85,60.88,60.84,60.84,16400.0,42.0968,42.1176,42.0899,42.0899,16400.0
2009-09-23 13:10:00,60.86,60.94,60.84,60.94,30300.0,42.1038,42.1591,42.0899,42.1591,30300.0
2009-09-23 13:15:00,60.94,61.0,60.93,60.97,51200.0,42.1591,42.2006,42.1522,42.1799,51200.0
2009-09-23 13:20:00,60.97,60.99,60.94,60.97,34600.0,42.1799,42.1937,42.1591,42.1799,34600.0
2009-09-23 13:25:00,60.98,60.98,60.87,60.93,40000.0,42.1868,42.1868,42.1107,42.1522,40000.0
2009-09-23 13:30:00,60.9,60.93,60.85,60.85,32000.0,42.1314,42.1522,42.0968,42.0968,32000.0
2009-09-23 13:35:00,60.85,60.86,60.74,60.77,55500.0,42.0968,42.1038,42.0207,42.0415,55500.0
2009-09-23 13:40:00,60.76,60.84,60.75,60.78,41000.0,42.0346,42.0899,42.0277,42.0484,41000.0
2009-09-23 13:45:00,60.77,60.85,60.74,60.76,22200.0,42.0415,42.0968,42.0207,42.0346,22200.0
2009-09-23 13:50:00,60.78,60.78,60.67,60.72,34600.0,42.0484,42.0484,41.9723,42.0069,34600.0
2009-09-23 13:55:00,60.7,60.72,60.65,60.65,29400.0,41.9931,42.0069,41.9585,41.9585,29400.0
2009-09-23 14:00:00,60.66,60.7,60.51,60.53,103200.0,41.9654,41.9931,41.8616,41.8755,103200.0
2009-09-23 14:05:00,60.54,60.56,60.44,60.47,40400.0,41.8824,41.8962,41.8132,41.8339,40400.0
2009-09-23 14:10:00,60.46,60.46,60.38,60.4,61400.0,41.827,41.827,41.7717,41.7855,61400.0
2009-09-23 14:15:00,60.4,60.81,60.37,60.75,116100.0,41.7855,42.0692,41.7648,42.0277,116100.0
2009-09-23 14:20:00,60.74,60.92,60.57,60.57,110900.0,42.0207,42.1453,41.9031,41.9031,110900.0
2009-09-23 14:25:00,60.57,60.65,60.53,60.64,48200.0,41.9031,41.9585,41.8755,41.9516,48200.0
2009-09-23 14:30:00,60.62,60.82,60.56,60.81,52100.0,41.9377,42.0761,41.8962,42.0692,52100.0
2009-09-23 14:35:00,60.82,60.92,60.77,60.79,76700.0,42.0761,42.1453,42.0415,42.0553,76700.0
2009-09-23 14:40:00,60.8,60.85,60.76,60.8,41200.0,42.0622,42.0968,42.0346,42.0622,41200.0
2009-09-23 14:45:00,60.81,60.86,60.8,60.83,82300.0,42.0692,42.1038,42.0622,42.083,82300.0
2009-09-23 14:50:00,60.84,60.85,60.8,60.83,55200.0,42.0899,42.0968,42.0622,42.083,55200.0
2009-09-23 14:55:00,60.83,60.84,60.69,60.77,153900.0,42.083,42.0899,41.9861,42.0415,153900.0
2009-09-23 15:00:00,60.78,60.8,60.71,60.75,65700.0,42.0484,42.0622,42.0,42.0277,65700.0
2009-09-23 15:05:00,60.78,60.84,60.72,60.76,56200.0,42.0484,42.0899,42.0069,42.0346,56200.0
2009-09-23 15:10:00,60.76,60.76,60.63,60.65,54800.0,42.0346,42.0346,41.9446,41.9585,54800.0
2009-09-23 15:15:00,60.65,60.66,60.5,60.54,50400.0,41.9585,41.9654,41.8547,41.8824,50400.0
2009-09-23 15:20:00,60.53,60.54,60.47,60.51,90900.0,41.8755,41.8824,41.8339,41.8616,90900.0
2009-09-23 15:25:00,60.5,60.53,60.4,60.44,131500.0,41.8547,41.8755,41.7855,41.8132,131500.0
2009-09-23 15:30:00,60.46,60.46,60.27,60.37,149400.0,41.827,41.827,41.6956,41.7648,149400.0
2009-09-23 15:35:00,60.38,60.46,60.37,60.43,118500.0,41.7717,41.827,41.7648,41.8063,118500.0
2009-09-23 15:40:00,60.44,60.59,60.44,60.5,136200.0,41.8132,41.917,41.8132,41.8547,136200.0
2009-09-23 15:45:00,60.5,60.54,60.46,60.5,165500.0,41.8547,41.8824,41.827,41.8547,165500.0
2009-09-23 15:50:00,60.51,60.58,60.29,60.5,315000.0,41.8616,41.91,41.7094,41.8547,315000.0
2009-09-23 15:55:00,60.5,60.55,60.42,60.54,525100.0,41.8547,41.8893,41.7994,41.8824,525100.0
2009-09-24 09:30:00,60.5,60.81,60.49,60.66,129500.0,41.8547,42.0692,41.8478,41.9654,129500.0
2009-09-24 09:35:00,60.66,60.93,60.65,60.81,90100.0,41.9654,42.1522,41.9585,42.0692,90100.0
2009-09-24 09:40:00,60.82,61.22,60.82,61.15,120600.0,42.0761,42.3528,42.0761,42.3044,120600.0
2009-09-24 09:45:00,61.13,61.13,60.98,60.99,70700.0,42.2905,42.2905,42.1868,42.1937,70700.0
2009-09-24 09:50:00,60.99,61.1,60.9,60.96,64200.0,42.1937,42.2698,42.1314,42.1729,64200.0
2009-09-24 09:55:00,60.95,61.11,60.95,60.96,87500.0,42.166,42.2767,42.166,42.1729,87500.0
2009-09-24 10:00:00,60.96,61.08,60.8,61.08,182700.0,42.1729,42.256,42.0622,42.256,182700.0
2009-09-24 10:05:00,61.07,61.15,60.86,60.87,104100.0,42.249,42.3044,42.1038,42.1107,104100.0
2009-09-24 10:10:00,60.87,60.99,60.84,60.88,80500.0,42.1107,42.1937,42.0899,42.1176,80500.0
2009-09-24 10:15:00,60.87,60.91,60.74,60.8,151900.0,42.1107,42.1383,42.0207,42.0622,151900.0
2009-09-24 10:20:00,60.8,60.96,60.68,60.92,126900.0,42.0622,42.1729,41.9792,42.1453,126900.0
2009-09-24 10:25:00,60.93,60.93,60.76,60.79,62300.0,42.1522,42.1522,42.0346,42.0553,62300.0
2009-09-24 10:30:00,60.79,60.93,60.75,60.93,158900.0,42.0553,42.1522,42.0277,42.1522,158900.0
2009-09-24 10:35:00,60.93,61.1,60.88,60.93,134700.0,42.1522,42.2698,42.1176,42.1522,134700.0
2009-09-24 10:40:00,60.94,60.94,60.7,60.84,76300.0,42.1591,42.1591,41.9931,42.0899,76300.0
2009-09-24 10:45:00,60.84,60.91,60.68,60.69,98500.0,42.0899,42.1383,41.9792,41.9861,98500.0
2009-09-24 10:50:00,60.7,60.7,60.56,60.58,119800.0,41.9931,41.9931,41.8962,41.91,119800.0
2009-09-24 10:55:00,60.58,60.59,60.46,60.49,200200.0,41.91,41.917,41.827,41.8478,200200.0
2009-09-24 11:00:00,60.49,60.52,60.42,60.49,48400.0,41.8478,41.8685,41.7994,41.8478,48400.0
2009-09-24 11:05:00,60.49,60.56,60.47,60.5,58300.0,41.8478,41.8962,41.8339,41.8547,58300.0
2009-09-24 11:10:00,60.5,60.55,60.38,60.41,58200.0,41.8547,41.8893,41.7717,41.7924,58200.0
2009-09-24 11:15:00,60.42,60.57,60.34,60.55,92600.0,41.7994,41.9031,41.744,41.8893,92600.0
2009-09-24 11:20:00,60.56,60.57,60.49,60.51,79900.0,41.8962,41.9031,41.8478,41.8616,79900.0
2009-09-24 11:25:00,60.5,60.59,60.47,60.58,62200.0,41.8547,41.917,41.8339,41.91,62200.0
2009-09-24 11:30:00,60.58,60.6,60.52,60.55,22700.0,41.91,41.9239,41.8685,41.8893,22700.0
2009-09-24 11:35:00,60.55,60.58,60.51,60.56,23000.0,41.8893,41.91,41.8616,41.8962,23000.0
2009-09-24 11:40:00,60.57,60.61,60.55,60.59,330300.0,41.9031,41.9308,41.8893,41.917,330300.0
2009-09-24 11:45:00,60.61,60.72,60.6,60.7,65600.0,41.9308,42.0069,41.9239,41.9931,65600.0
2009-09-24 11:50:00,60.7,60.78,60.69,60.77,57700.0,41.9931,42.0484,41.9861,42.0415,57700.0
2009-09-24 11:55:00,60.76,60.83,60.76,60.78,41600.0,42.0346,42.083,42.0346,42.0484,41600.0
2009-09-24 12:00:00,60.78,60.85,60.74,60.84,43500.0,42.0484,42.0968,42.0207,42.0899,43500.0
2009-09-24 12:05:00,60.84,60.85,60.8,60.85,32400.0,42.0899,42.0968,42.0622,42.0968,32400.0
2009-09-24 12:10:00,60.85,60.87,60.75,60.76,18600.0,42.0968,42.1107,42.0277,42.0346,18600.0
2009-09-24 12:15:00,60.75,60.75,60.64,60.66,26800.0,42.0277,42.0277,41.9516,41.9654,26800.0
2009-09-24 12:20:00,60.65,60.66,60.52,60.54,25600.0,41.9585,41.9654,41.8685,41.8824,25600.0
2009-09-24 12:25:00,60.52,60.53,60.48,60.5,45300.0,41.8685,41.8755,41.8409,41.8547,45300.0
2009-09-24 12:30:00,60.5,60.52,60.47,60.48,30800.0,41.8547,41.8685,41.8339,41.8409,30800.0
2009-09-24 12:35:00,60.48,60.48,60.4,60.44,76100.0,41.8409,41.8409,41.7855,41.8132,76100.0
2009-09-24 12:40:00,60.45,60.47,60.41,60.45,35000.0,41.8201,41.8339,41.7924,41.8201,35000.0
2009-09-24 12:45:00,60.47,60.5,60.36,60.44,51400.0,41.8339,41.8547,41.7579,41.8132,51400.0
2009-09-24 12:50:00,60.45,60.57,60.45,60.53,14100.0,41.8201,41.9031,41.8201,41.8755,14100.0
2009-09-24 12:55:00,60.5,60.53,60.4,60.46,53800.0,41.8547,41.8755,41.7855,41.827,53800.0
2009-09-24 13:00:00,60.47,60.55,60.45,60.48,31000.0,41.8339,41.8893,41.8201,41.8409,31000.0
2009-09-24 13:05:00,60.49,60.56,60.48,60.51,35100.0,41.8478,41.8962,41.8409,41.8616,35100.0
2009-09-24 13:10:00,60.5,60.55,60.5,60.53,24800.0,41.8547,41.8893,41.8547,41.8755,24800.0
2009-09-24 13:15:00,60.53,60.61,60.52,60.53,33800.0,41.8755,41.9308,41.8685,41.8755,33800.0
2009-09-24 13:20:00,60.52,60.54,60.49,60.51,44500.0,41.8685,41.8824,41.8478,41.8616,44500.0
2009-09-24 13:25:00,60.5,60.53,60.5,60.5,24800.0,41.8547,41.8755,41.8547,41.8547,24800.0
2009-09-24 13:30:00,60.5,60.53,60.5,60.51,31400.0,41.8547,41.8755,41.8547,41.8616,31400.0
2009-09-24 13:35:00,60.52,60.53,60.49,60.51,33600.0,41.8685,41.8755,41.8478,41.8616,33600.0
2009-09-24 13:40:00,60.5,60.53,60.45,60.5,61100.0,41.8547,41.8755,41.8201,41.8547,61100.0
2009-09-24 13:45:00,60.49,60.58,60.49,60.52,46000.0,41.8478,41.91,41.8478,41.8685,46000.0
2009-09-24 13:50:00,60.52,60.56,60.47,60.47,61000.0,41.8685,41.8962,41.8339,41.8339,61000.0
2009-09-24 13:55:00,60.47,60.53,60.44,60.45,42400.0,41.8339,41.8755,41.8132,41.8201,42400.0
2009-09-24 14:00:00,60.45,60.48,60.39,60.43,85100.0,41.8201,41.8409,41.7786,41.8063,85100.0
2009-09-24 14:05:00,60.44,60.49,60.4,60.41,47500.0,41.8132,41.8478,41.7855,41.7924,47500.0
2009-09-24 14:10:00,60.41,60.47,60.38,60.47,49100.0,41.7924,41.8339,41.7717,41.8339,49100.0
2009-09-24 14:15:00,60.47,60.49,60.4,60.47,70200.0,41.8339,41.8478,41.7855,41.8339,70200.0
2009-09-24 14:20:00,60.47,60.51,60.41,60.5,91100.0,41.8339,41.8616,41.7924,41.8547,91100.0
2009-09-24 14:25:00,60.5,60.55,60.49,60.5,33500.0,41.8547,41.8893,41.8478,41.8547,33500.0
2009-09-24 14:30:00,60.51,60.55,60.5,60.52,48300.0,41.8616,41.8893,41.8547,41.8685,48300.0
2009-09-24 14:35:00,60.53,60.57,60.52,60.55,17000.0,41.8755,41.9031,41.8685,41.8893,17000.0
2009-09-24 14:40:00,60.54,60.55,60.5,60.52,40400.0,41.8824,41.8893,41.8547,41.8685,40400.0
2009-09-24 14:45:00,60.53,60.59,60.5,60.58,48400.0,41.8755,41.917,41.8547,41.91,48400.0
2009-09-24 14:50:00,60.57,60.67,60.56,60.66,32300.0,41.9031,41.9723,41.8962,41.9654,32300.0
2009-09-24 14:55:00,60.67,60.73,60.67,60.73,33000.0,41.9723,42.0138,41.9723,42.0138,33000.0
2009-09-24 15:00:00,60.73,60.76,60.65,60.71,36600.0,42.0138,42.0346,41.9585,42.0,36600.0
2009-09-24 15:05:00,60.71,60.73,60.6,60.65,44000.0,42.0,42.0138,41.9239,41.9585,44000.0
2009-09-24 15:10:00,60.64,60.69,60.6,60.64,41300.0,41.9516,41.9861,41.9239,41.9516,41300.0
2009-09-24 15:15:00,60.65,60.67,60.63,60.67,25600.0,41.9585,41.9723,41.9446,41.9723,25600.0
2009-09-24 15:20:00,60.66,60.74,60.63,60.7,53100.0,41.9654,42.0207,41.9446,41.9931,53100.0
2009-09-24 15:25:00,60.68,60.72,60.54,60.64,67100.0,41.9792,42.0069,41.8824,41.9516,67100.0
2009-09-24 15:30:00,60.65,60.71,60.59,60.59,64200.0,41.9585,42.0,41.917,41.917,64200.0
2009-09-24 15:35:00,60.58,60.61,60.53,60.6,70000.0,41.91,41.9308,41.8755,41.9239,70000.0
2009-09-24 15:40:00,60.61,60.7,60.58,60.67,49000.0,41.9308,41.9931,41.91,41.9723,49000.0
2009-09-24 15:45:00,60.68,60.79,60.67,60.68,66300.0,41.9792,42.0553,41.9723,41.9792,66300.0
2009-09-24 15:50:00,60.69,60.77,60.69,60.71,102100.0,41.9861,42.0415,41.9861,42.0,102100.0
2009-09-24 15:55:00,60.72,60.88,60.69,60.78,312700.0,42.0069,42.1176,41.9861,42.0484,312700.0
2009-09-25 09:30:00,60.69,60.76,60.37,60.69,128700.0,41.9861,42.0346,41.7648,41.9861,128700.0
2009-09-25 09:35:00,60.69,60.92,60.62,60.92,106400.0,41.9861,42.1453,41.9377,42.1453,106400.0
2009-09-25 09:40:00,60.92,61.17,60.84,61.1,97300.0,42.1453,42.3182,42.0899,42.2698,97300.0
2009-09-25 09:45:00,61.11,61.11,60.84,60.96,109300.0,42.2767,42.2767,42.0899,42.1729,109300.0
2009-09-25 09:50:00,60.97,60.97,60.74,60.82,110400.0,42.1799,42.1799,42.0207,42.0761,110400.0
2009-09-25 09:55:00,60.82,61.0,60.77,60.86,53900.0,42.0761,42.2006,42.0415,42.1038,53900.0
2009-09-25 10:00:00,60.82,60.87,60.73,60.74,77300.0,42.0761,42.1107,42.0138,42.0207,77300.0
2009-09-25 10:05:00,60.74,60.79,60.72,60.74,55000.0,42.0207,42.0553,42.0069,42.0207,55000.0
2009-09-25 10:10:00,60.74,60.76,60.61,60.66,37100.0,42.0207,42.0346,41.9308,41.9654,37100.0
2009-09-25 10:15:00,60.66,60.67,60.56,60.57,36500.0,41.9654,41.9723,41.8962,41.9031,36500.0
2009-09-25 10:20:00,60.56,60.68,60.54,60.55,49400.0,41.8962,41.9792,41.8824,41.8893,49400.0
2009-09-25 10:25:00,60.56,60.64,60.53,60.64,50800.0,41.8962,41.9516,41.8755,41.9516,50800.0
2009-09-25 10:30:00,60.64,60.7,60.63,60.67,30600.0,41.9516,41.9931,41.9446,41.9723,30600.0
2009-09-25 10:35:00,60.67,60.69,60.6,60.61,28800.0,41.9723,41.9861,41.9239,41.9308,28800.0
2009-09-25 10:40:00,60.59,60.64,60.55,60.56,26700.0,41.917,41.9516,41.8893,41.8962,26700.0
2009-09-25 10:45:00,60.55,60.6,60.54,60.58,49200.0,41.8893,41.9239,41.8824,41.91,49200.0
2009-09-25 10:50:00,60.57,60.6,60.54,60.59,123000.0,41.9031,41.9239,41.8824,41.917,123000.0
2009-09-25 10:55:00,60.59,60.65,60.57,60.65,29100.0,41.917,41.9585,41.9031,41.9585,29100.0
2009-09-25 11:00:00,60.65,60.71,60.6,60.71,20600.0,41.9585,42.0,41.9239,42.0,20600.0
2009-09-25 11:05:00,60.7,60.76,60.69,60.71,20200.0,41.9931,42.0346,41.9861,42.0,20200.0
2009-09-25 11:10:00,60.7,60.74,60.65,60.73,27300.0,41.9931,42.0207,41.9585,42.0138,27300.0
2009-09-25 11:15:00,60.73,60.76,60.7,60.76,23000.0,42.0138,42.0346,41.9931,42.0346,23000.0
2009-09-25 11:20:00,60.76,60.78,60.74,60.74,57700.0,42.0346,42.0484,42.0207,42.0207,57700.0
2009-09-25 11:25:00,60.74,60.75,60.65,60.68,20000.0,42.0207,42.0277,41.9585,41.9792,20000.0
2009-09-25 11:30:00,60.67,60.68,60.57,60.59,265100.0,41.9723,41.9792,41.9031,41.917,265100.0
2009-09-25 11:35:00,60.62,60.7,60.6,60.7,35300.0,41.9377,41.9931,41.9239,41.9931,35300.0
2009-09-25 11:40:00,60.69,60.75,60.68,60.69,47400.0,41.9861,42.0277,41.9792,41.9861,47400.0
2009-09-25 11:45:00,60.7,60.78,60.68,60.78,56500.0,41.9931,42.0484,41.9792,42.0484,56500.0
2009-09-25 11:50:00,60.76,60.76,60.65,60.66,19000.0,42.0346,42.0346,41.9585,41.9654,19000.0
2009-09-25 11:55:00,60.66,60.74,60.63,60.74,33200.0,41.9654,42.0207,41.9446,42.0207,33200.0
2009-09-25 12:00:00,60.72,60.73,60.68,60.7,57000.0,42.0069,42.0138,41.9792,41.9931,57000.0
2009-09-25 12:05:00,60.7,60.71,60.66,60.67,40100.0,41.9931,42.0,41.9654,41.9723,40100.0
2009-09-25 12:10:00,60.67,60.75,60.65,60.72,46000.0,41.9723,42.0277,41.9585,42.0069,46000.0
2009-09-25 12:15:00,60.72,60.72,60.63,60.67,47100.0,42.0069,42.0069,41.9446,41.9723,47100.0
2009-09-25 12:20:00,60.67,60.75,60.63,60.72,77500.0,41.9723,42.0277,41.9446,42.0069,77500.0
2009-09-25 12:25:00,60.73,60.75,60.68,60.7,40800.0,42.0138,42.0277,41.9792,41.9931,40800.0
2009-09-25 12:30:00,60.7,60.75,60.65,60.65,69200.0,41.9931,42.0277,41.9585,41.9585,69200.0
2009-09-25 12:35:00,60.64,60.74,60.61,60.71,13900.0,41.9516,42.0207,41.9308,42.0,13900.0
2009-09-25 12:40:00,60.72,60.75,60.71,60.72,8100.0,42.0069,42.0277,42.0,42.0069,8100.0
2009-09-25 12:45:00,60.74,60.74,60.67,60.67,9600.0,42.0207,42.0207,41.9723,41.9723,9600.0
2009-09-25 12:50:00,60.66,60.66,60.59,60.61,27100.0,41.9654,41.9654,41.917,41.9308,27100.0
2009-09-25 12:55:00,60.6,60.6,60.53,60.53,10000.0,41.9239,41.9239,41.8755,41.8755,10000.0
2009-09-25 13:00:00,60.53,60.55,60.49,60.51,21900.0,41.8755,41.8893,41.8478,41.8616,21900.0
2009-09-25 13:05:00,60.51,60.53,60.51,60.52,13700.0,41.8616,41.8755,41.8616,41.8685,13700.0
2009-09-25 13:10:00,60.52,60.55,60.46,60.53,21400.0,41.8685,41.8893,41.827,41.8755,21400.0
2009-09-25 13:15:00,60.54,60.54,60.47,60.53,18500.0,41.8824,41.8824,41.8339,41.8755,18500.0
2009-09-25 13:20:00,60.53,60.54,60.46,60.49,15600.0,41.8755,41.8824,41.827,41.8478,15600.0
2009-09-25 13:25:00,60.49,60.59,60.47,60.55,31400.0,41.8478,41.917,41.8339,41.8893,31400.0
2009-09-25 13:30:00,60.55,60.6,60.54,60.55,33300.0,41.8893,41.9239,41.8824,41.8893,33300.0
2009-09-25 13:35:00,60.56,60.67,60.54,60.64,63900.0,41.8962,41.9723,41.8824,41.9516,63900.0
2009-09-25 13:40:00,60.63,60.72,60.63,60.72,13500.0,41.9446,42.0069,41.9446,42.0069,13500.0
2009-09-25 13:45:00,60.72,60.72,60.65,60.69,13100.0,42.0069,42.0069,41.9585,41.9861,13100.0
2009-09-25 13:50:00,60.69,60.74,60.66,60.74,28300.0,41.9861,42.0207,41.9654,42.0207,28300.0
2009-09-25 13:55:00,60.74,60.75,60.64,60.74,50000.0,42.0207,42.0277,41.9516,42.0207,50000.0
2009-09-25 14:00:00,60.74,60.75,60.57,60.57,168400.0,42.0207,42.0277,41.9031,41.9031,168400.0
2009-09-25 14:05:00,60.58,60.62,60.51,60.52,41300.0,41.91,41.9377,41.8616,41.8685,41300.0
2009-09-25 14:10:00,60.53,60.53,60.48,60.52,20000.0,41.8755,41.8755,41.8409,41.8685,20000.0
2009-09-25 14:15:00,60.51,60.52,60.43,60.45,40500.0,41.8616,41.8685,41.8063,41.8201,40500.0
2009-09-25 14:20:00,60.44,60.51,60.44,60.5,24400.0,41.8132,41.8616,41.8132,41.8547,24400.0
2009-09-25 14:25:00,60.51,60.56,60.5,60.56,34300.0,41.8616,41.8962,41.8547,41.8962,34300.0
2009-09-25 14:30:00,60.55,60.56,60.51,60.56,31400.0,41.8893,41.8962,41.8616,41.8962,31400.0
2009-09-25 14:35:00,60.55,60.59,60.5,60.59,49700.0,41.8893,41.917,41.8547,41.917,49700.0
2009-09-25 14:40:00,60.58,60.58,60.51,60.53,47500.0,41.91,41.91,41.8616,41.8755,47500.0
2009-09-25 14:45:00,60.51,60.6,60.51,60.53,21700.0,41.8616,41.9239,41.8616,41.8755,21700.0
2009-09-25 14:50:00,60.51,60.6,60.51,60.59,30100.0,41.8616,41.9239,41.8616,41.917,30100.0
2009-09-25 14:55:00,60.59,60.64,60.58,60.59,58500.0,41.917,41.9516,41.91,41.917,58500.0
2009-09-25 15:00:00,60.6,60.61,60.56,60.59,32000.0,41.9239,41.9308,41.8962,41.917,32000.0
2009-09-25 15:05:00,60.59,60.61,60.55,60.55,44900.0,41.917,41.9308,41.8893,41.8893,44900.0
2009-09-25 15:10:00,60.55,60.57,60.47,60.5,56500.0,41.8893,41.9031,41.8339,41.8547,56500.0
2009-09-25 15:15:00,60.5,60.57,60.5,60.56,42200.0,41.8547,41.9031,41.8547,41.8962,42200.0
2009-09-25 15:20:00,60.56,60.61,60.54,60.55,26500.0,41.8962,41.9308,41.8824,41.8893,26500.0
2009-09-25 15:25:00,60.54,60.59,60.51,60.59,83000.0,41.8824,41.917,41.8616,41.917,83000.0
2009-09-25 15:30:00,60.59,60.59,60.54,60.55,161800.0,41.917,41.917,41.8824,41.8893,161800.0
2009-09-25 15:35:00,60.55,60.55,60.47,60.53,77100.0,41.8893,41.8893,41.8339,41.8755,77100.0
2009-09-25 15:40:00,60.52,60.52,60.42,60.44,88400.0,41.8685,41.8685,41.7994,41.8132,88400.0
2009-09-25 15:45:00,60.44,60.45,60.38,60.42,101400.0,41.8132,41.8201,41.7717,41.7994,101400.0
2009-09-25 15:50:00,60.4,60.51,60.34,60.34,207200.0,41.7855,41.8616,41.744,41.744,207200.0
2009-09-25 15:55:00,60.34,60.35,60.22,60.34,443500.0,41.744,41.7509,41.661,41.744,443500.0
2009-09-28 09:35:00,60.64,60.67,60.5,60.58,43400.0,41.9516,41.9723,41.8547,41.91,43400.0
2009-09-28 09:40:00,60.58,60.78,60.56,60.78,41600.0,41.91,42.0484,41.8962,42.0484,41600.0
2009-09-28 09:45:00,60.77,60.96,60.77,60.87,69800.0,42.0415,42.1729,42.0415,42.1107,69800.0
2009-09-28 09:50:00,60.87,60.9,60.71,60.72,59600.0,42.1107,42.1314,42.0,42.0069,59600.0
2009-09-28 09:55:00,60.71,60.77,60.66,60.67,33700.0,42.0,42.0415,41.9654,41.9723,33700.0
2009-09-28 10:00:00,60.67,60.96,60.64,60.85,68500.0,41.9723,42.1729,41.9516,42.0968,68500.0
2009-09-28 10:05:00,60.87,61.0,60.85,60.96,60800.0,42.1107,42.2006,42.0968,42.1729,60800.0
2009-09-28 10:10:00,60.97,61.09,60.9,61.06,69000.0,42.1799,42.2629,42.1314,42.2421,69000.0
2009-09-28 10:15:00,61.08,61.1,60.96,61.03,62300.0,42.256,42.2698,42.1729,42.2214,62300.0
2009-09-28 10:20:00,61.05,61.06,60.98,61.03,61100.0,42.2352,42.2421,42.1868,42.2214,61100.0
2009-09-28 10:25:00,61.03,61.06,61.02,61.05,55400.0,42.2214,42.2421,42.2144,42.2352,55400.0
2009-09-28 10:30:00,61.05,61.23,61.04,61.22,256500.0,42.2352,42.3597,42.2283,42.3528,256500.0
2009-09-28 10:35:00,61.21,61.25,61.11,61.12,28600.0,42.3459,42.3736,42.2767,42.2836,28600.0
2009-09-28 10:40:00,61.12,61.12,61.02,61.05,62700.0,42.2836,42.2836,42.2144,42.2352,62700.0
2009-09-28 10:45:00,61.05,61.06,60.95,61.01,280300.0,42.2352,42.2421,42.166,42.2075,280300.0
2009-09-28 10:50:00,61.01,61.11,61.01,61.1,30300.0,42.2075,42.2767,42.2075,42.2698,30300.0
2009-09-28 10:55:00,61.1,61.19,61.09,61.19,35400.0,42.2698,42.3321,42.2629,42.3321,35400.0
2009-09-28 11:00:00,61.18,61.21,61.08,61.08,40400.0,42.3251,42.3459,42.256,42.256,40400.0
2009-09-28 11:05:00,61.08,61.11,61.02,61.03,37900.0,42.256,42.2767,42.2144,42.2214,37900.0
2009-09-28 11:10:00,61.02,61.02,60.92,60.96,72900.0,42.2144,42.2144,42.1453,42.1729,72900.0
2009-09-28 11:15:00,60.97,61.06,60.94,61.06,29100.0,42.1799,42.2421,42.1591,42.2421,29100.0
2009-09-28 11:20:00,61.06,61.14,61.06,61.13,29600.0,42.2421,42.2975,42.2421,42.2905,29600.0
2009-09-28 11:25:00,61.13,61.19,61.1,61.19,17700.0,42.2905,42.3321,42.2698,42.3321,17700.0
2009-09-28 11:30:00,61.17,61.35,61.17,61.3,48000.0,42.3182,42.4427,42.3182,42.4082,48000.0
2009-09-28 11:35:00,61.3,61.3,61.27,61.29,91500.0,42.4082,42.4082,42.3874,42.4012,91500.0
2009-09-28 11:40:00,61.29,61.38,61.29,61.33,30600.0,42.4012,42.4635,42.4012,42.4289,30600.0
2009-09-28 11:45:00,61.33,61.4,61.33,61.37,28100.0,42.4289,42.4773,42.4289,42.4566,28100.0
2009-09-28 11:50:00,61.38,61.48,61.37,61.44,33900.0,42.4635,42.5327,42.4566,42.505,33900.0
2009-09-28 11:55:00,61.44,61.47,61.3,61.3,27700.0,42.505,42.5258,42.4082,42.4082,27700.0
2009-09-28 12:00:00,61.29,61.3,61.22,61.28,27300.0,42.4012,42.4082,42.3528,42.3943,27300.0
2009-09-28 12:05:00,61.27,61.4,61.24,61.38,23900.0,42.3874,42.4773,42.3666,42.4635,23900.0
2009-09-28 12:10:00,61.37,61.4,61.35,61.4,13300.0,42.4566,42.4773,42.4427,42.4773,13300.0
2009-09-28 12:15:00,61.4,61.41,61.38,61.39,10600.0,42.4773,42.4843,42.4635,42.4704,10600.0
2009-09-28 12:20:00,61.39,61.4,61.34,61.34,15400.0,42.4704,42.4773,42.4358,42.4358,15400.0
2009-09-28 12:25:00,61.34,61.45,61.34,61.45,18100.0,42.4358,42.5119,42.4358,42.5119,18100.0
2009-09-28 12:30:00,61.43,61.45,61.37,61.38,18400.0,42.4981,42.5119,42.4566,42.4635,18400.0
2009-09-28 12:35:00,61.37,61.38,61.29,61.29,16500.0,42.4566,42.4635,42.4012,42.4012,16500.0
2009-09-28 12:40:00,61.3,61.39,61.29,61.39,19200.0,42.4082,42.4704,42.4012,42.4704,19200.0
2009-09-28 12:45:00,61.38,61.42,61.37,61.38,11400.0,42.4635,42.4912,42.4566,42.4635,11400.0
2009-09-28 12:50:00,61.39,61.39,61.33,61.35,30500.0,42.4704,42.4704,42.4289,42.4427,30500.0
2009-09-28 12:55:00,61.36,61.37,61.28,61.3,20700.0,42.4497,42.4566,42.3943,42.4082,20700.0
2009-09-28 13:00:00,61.31,61.36,61.31,61.34,12400.0,42.4151,42.4497,42.4151,42.4358,12400.0
2009-09-28 13:05:00,61.33,61.34,61.25,61.26,22200.0,42.4289,42.4358,42.3736,42.3805,22200.0
2009-09-28 13:10:00,61.26,61.28,61.23,61.23,11100.0,42.3805,42.3943,42.3597,42.3597,11100.0
2009-09-28 13:15:00,61.23,61.29,61.22,61.23,18500.0,42.3597,42.4012,42.3528,42.3597,18500.0
2009-09-28 13:20:00,61.4,61.4,61.14,61.16,38300.0,42.4773,42.4773,42.2975,42.3113,38300.0
2009-09-28 13:25:00,61.17,61.23,61.15,61.23,23800.0,42.3182,42.3597,42.3044,42.3597,23800.0
2009-09-28 13:30:00,61.23,61.3,61.2,61.3,35900.0,42.3597,42.4082,42.339,42.4082,35900.0
2009-09-28 13:35:00,61.3,61.31,61.26,61.27,50000.0,42.4082,42.4151,42.3805,42.3874,50000.0
2009-09-28 13:40:00,61.27,61.29,61.21,61.24,81600.0,42.3874,42.4012,42.3459,42.3666,81600.0
2009-09-28 13:45:00,61.24,61.24,61.09,61.1,32500.0,42.3666,42.3666,42.2629,42.2698,32500.0
2009-09-28 13:50:00,61.1,61.11,61.0,61.01,48500.0,42.2698,42.2767,42.2006,42.2075,48500.0
2009-09-28 13:55:00,61.01,61.02,60.97,60.99,80500.0,42.2075,42.2144,42.1799,42.1937,80500.0
2009-09-28 14:00:00,60.99,61.0,60.94,60.95,48200.0,42.1937,42.2006,42.1591,42.166,48200.0
2009-09-28 14:05:00,60.95,60.97,60.87,60.89,68700.0,42.166,42.1799,42.1107,42.1245,68700.0
2009-09-28 14:10:00,60.89,60.9,60.75,60.77,93500.0,42.1245,42.1314,42.0277,42.0415,93500.0
2009-09-28 14:15:00,60.79,60.8,60.76,60.78,63200.0,42.0553,42.0622,42.0346,42.0484,63200.0
2009-09-28 14:20:00,60.78,60.83,60.77,60.81,41300.0,42.0484,42.083,42.0415,42.0692,41300.0
2009-09-28 14:25:00,60.83,60.86,60.81,60.85,25600.0,42.083,42.1038,42.0692,42.0968,25600.0
2009-09-28 14:30:00,60.85,60.86,60.77,60.78,27800.0,42.0968,42.1038,42.0415,42.0484,27800.0
2009-09-28 14:35:00,60.78,60.79,60.68,60.7,48500.0,42.0484,42.0553,41.9792,41.9931,48500.0
2009-09-28 14:40:00,60.7,60.76,60.69,60.74,43300.0,41.9931,42.0346,41.9861,42.0207,43300.0
2009-09-28 14:45:00,60.74,60.8,60.74,60.77,37000.0,42.0207,42.0622,42.0207,42.0415,37000.0
2009-09-28 14:50:00,60.77,60.77,60.68,60.69,37900.0,42.0415,42.0415,41.9792,41.9861,37900.0
2009-09-28 14:55:00,60.69,60.71,60.64,60.66,32900.0,41.9861,42.0,41.9516,41.9654,32900.0
2009-09-28 15:00:00,60.67,60.67,60.58,60.6,67500.0,41.9723,41.9723,41.91,41.9239,67500.0
2009-09-28 15:05:00,60.59,60.6,60.59,60.6,25900.0,41.917,41.9239,41.917,41.9239,25900.0
2009-09-28 15:10:00,60.6,60.6,60.53,60.54,34500.0,41.9239,41.9239,41.8755,41.8824,34500.0
2009-09-28 15:15:00,60.54,60.57,60.52,60.56,49100.0,41.8824,41.9031,41.8685,41.8962,49100.0
2009-09-28 15:20:00,60.56,60.61,60.55,60.55,53300.0,41.8962,41.9308,41.8893,41.8893,53300.0
2009-09-28 15:25:00,60.55,60.58,60.5,60.51,55000.0,41.8893,41.91,41.8547,41.8616,55000.0
2009-09-28 15:30:00,60.52,60.52,60.46,60.49,92100.0,41.8685,41.8685,41.827,41.8478,92100.0
2009-09-28 15:35:00,60.49,60.53,60.48,60.52,133400.0,41.8478,41.8755,41.8409,41.8685,133400.0
2009-09-28 15:40:00,60.52,60.59,60.5,60.57,85000.0,41.8685,41.917,41.8547,41.9031,85000.0
2009-09-28 15:45:00,60.57,60.57,60.49,60.49,88400.0,41.9031,41.9031,41.8478,41.8478,88400.0
2009-09-28 15:50:00,60.48,60.55,60.43,60.47,155600.0,41.8409,41.8893,41.8063,41.8339,155600.0
2009-09-28 15:55:00,60.47,60.55,60.41,60.46,246800.0,41.8339,41.8893,41.7924,41.827,246800.0
2009-09-29 09:30:00,60.74,60.74,60.24,60.34,120100.0,42.0207,42.0207,41.6748,41.744,120100.0
2009-09-29 09:35:00,60.39,60.42,60.17,60.25,116600.0,41.7786,41.7994,41.6264,41.6818,116600.0
2009-09-29 09:40:00,60.23,60.73,60.16,60.68,200500.0,41.6679,42.0138,41.6195,41.9792,200500.0
2009-09-29 09:45:00,60.68,60.96,60.66,60.86,352500.0,41.9792,42.1729,41.9654,42.1038,352500.0
2009-09-29 09:50:00,60.86,61.08,60.85,61.06,70700.0,42.1038,42.256,42.0968,42.2421,70700.0
2009-09-29 09:55:00,61.07,61.25,61.01,61.25,76800.0,42.249,42.3736,42.2075,42.3736,76800.0
2009-09-29 10:00:00,61.23,61.23,60.75,61.0,171500.0,42.3597,42.3597,42.0277,42.2006,171500.0
2009-09-29 10:05:00,61.0,61.07,60.82,61.03,75900.0,42.2006,42.249,42.0761,42.2214,75900.0
2009-09-29 10:10:00,61.03,61.15,60.98,61.04,111600.0,42.2214,42.3044,42.1868,42.2283,111600.0
2009-09-29 10:15:00,61.04,61.12,60.97,61.11,51000.0,42.2283,42.2836,42.1799,42.2767,51000.0
2009-09-29 10:20:00,61.1,61.15,60.95,61.01,48100.0,42.2698,42.3044,42.166,42.2075,48100.0
2009-09-29 10:25:00,60.98,61.15,60.98,61.12,17100.0,42.1868,42.3044,42.1868,42.2836,17100.0
2009-09-29 10:30:00,61.12,61.2,61.1,61.17,32100.0,42.2836,42.339,42.2698,42.3182,32100.0
2009-09-29 10:35:00,61.18,61.2,60.97,61.02,28600.0,42.3251,42.339,42.1799,42.2144,28600.0
2009-09-29 10:40:00,61.02,61.05,61.0,61.0,30300.0,42.2144,42.2352,42.2006,42.2006,30300.0
2009-09-29 10:45:00,61.01,61.03,60.98,61.01,34000.0,42.2075,42.2214,42.1868,42.2075,34000.0
2009-09-29 10:50:00,61.01,61.02,60.98,61.0,49800.0,42.2075,42.2144,42.1868,42.2006,49800.0
2009-09-29 10:55:00,61.0,61.01,60.88,60.9,74900.0,42.2006,42.2075,42.1176,42.1314,74900.0
2009-09-29 11:00:00,60.9,60.98,60.85,60.98,89500.0,42.1314,42.1868,42.0968,42.1868,89500.0
2009-09-29 11:05:00,60.99,60.99,60.91,60.91,73400.0,42.1937,42.1937,42.1383,42.1383,73400.0
2009-09-29 11:10:00,60.9,60.95,60.8,60.8,34200.0,42.1314,42.166,42.0622,42.0622,34200.0
2009-09-29 11:15:00,60.81,60.83,60.8,60.83,57300.0,42.0692,42.083,42.0622,42.083,57300.0
2009-09-29 11:20:00,60.82,60.83,60.78,60.8,83400.0,42.0761,42.083,42.0484,42.0622,83400.0
2009-09-29 11:25:00,60.8,60.83,60.8,60.83,19600.0,42.0622,42.083,42.0622,42.083,19600.0
2009-09-29 11:30:00,60.83,60.91,60.8,60.91,87300.0,42.083,42.1383,42.0622,42.1383,87300.0
2009-09-29 11:35:00,60.92,61.02,60.92,60.96,183500.0,42.1453,42.2144,42.1453,42.1729,183500.0
2009-09-29 11:40:00,60.95,60.96,60.93,60.95,47800.0,42.166,42.1729,42.1522,42.166,47800.0
2009-09-29 11:45:00,60.96,60.96,60.8,60.83,57600.0,42.1729,42.1729,42.0622,42.083,57600.0
2009-09-29 11:50:00,60.82,60.86,60.82,60.85,28800.0,42.0761,42.1038,42.0761,42.0968,28800.0
2009-09-29 11:55:00,60.85,60.86,60.8,60.81,39600.0,42.0968,42.1038,42.0622,42.0692,39600.0
2009-09-29 12:00:00,60.81,60.81,60.75,60.77,39900.0,42.0692,42.0692,42.0277,42.0415,39900.0
2009-09-29 12:05:00,60.77,60.78,60.72,60.73,47100.0,42.0415,42.0484,42.0069,42.0138,47100.0
2009-09-29 12:10:00,60.73,60.75,60.67,60.74,57100.0,42.0138,42.0277,41.9723,42.0207,57100.0
2009-09-29 12:15:00,60.75,60.79,60.74,60.78,14500.0,42.0277,42.0553,42.0207,42.0484,14500.0
2009-09-29 12:20:00,60.78,60.84,60.74,60.76,36200.0,42.0484,42.0899,42.0207,42.0346,36200.0
2009-09-29 12:25:00,60.76,60.77,60.7,60.7,84000.0,42.0346,42.0415,41.9931,41.9931,84000.0
2009-09-29 12:30:00,60.72,60.75,60.67,60.74,25600.0,42.0069,42.0277,41.9723,42.0207,25600.0
2009-09-29 12:35:00,60.74,60.75,60.7,60.72,14500.0,42.0207,42.0277,41.9931,42.0069,14500.0
2009-09-29 12:40:00,60.73,60.73,60.67,60.68,25100.0,42.0138,42.0138,41.9723,41.9792,25100.0
2009-09-29 12:45:00,60.68,60.71,60.67,60.69,30500.0,41.9792,42.0,41.9723,41.9861,30500.0
2009-09-29 12:50:00,60.68,60.75,60.68,60.75,58500.0,41.9792,42.0277,41.9792,42.0277,58500.0
2009-09-29 12:55:00,60.75,60.77,60.74,60.77,15200.0,42.0277,42.0415,42.0207,42.0415,15200.0
2009-09-29 13:00:00,60.76,60.85,60.76,60.79,32900.0,42.0346,42.0968,42.0346,42.0553,32900.0
2009-09-29 13:05:00,60.79,60.8,60.76,60.76,21800.0,42.0553,42.0622,42.0346,42.0346,21800.0
2009-09-29 13:10:00,60.76,60.76,60.65,60.67,81100.0,42.0346,42.0346,41.9585,41.9723,81100.0
2009-09-29 13:15:00,60.66,60.73,60.63,60.73,114100.0,41.9654,42.0138,41.9446,42.0138,114100.0
2009-09-29 13:20:00,60.73,60.78,60.68,60.77,101200.0,42.0138,42.0484,41.9792,42.0415,101200.0
2009-09-29 13:25:00,60.78,60.78,60.73,60.76,17300.0,42.0484,42.0484,42.0138,42.0346,17300.0
2009-09-29 13:30:00,60.76,60.76,60.69,60.73,22900.0,42.0346,42.0346,41.9861,42.0138,22900.0
2009-09-29 13:35:00,60.72,60.73,60.63,60.67,35300.0,42.0069,42.0138,41.9446,41.9723,35300.0
2009-09-29 13:40:00,60.66,60.67,60.61,60.63,31200.0,41.9654,41.9723,41.9308,41.9446,31200.0
2009-09-29 13:45:00,60.63,60.67,60.63,60.67,13000.0,41.9446,41.9723,41.9446,41.9723,13000.0
2009-09-29 13:50:00,60.66,60.72,60.65,60.7,27900.0,41.9654,42.0069,41.9585,41.9931,27900.0
2009-09-29 13:55:00,60.7,60.71,60.7,60.7,25000.0,41.9931,42.0,41.9931,41.9931,25000.0
2009-09-29 14:00:00,60.7,60.71,60.61,60.62,36900.0,41.9931,42.0,41.9308,41.9377,36900.0
2009-09-29 14:05:00,60.63,60.64,60.58,60.58,37500.0,41.9446,41.9516,41.91,41.91,37500.0
2009-09-29 14:10:00,60.57,60.59,60.5,60.52,94200.0,41.9031,41.917,41.8547,41.8685,94200.0
2009-09-29 14:15:00,60.52,60.54,60.47,60.47,45600.0,41.8685,41.8824,41.8339,41.8339,45600.0
2009-09-29 14:20:00,60.48,60.48,60.41,60.42,61500.0,41.8409,41.8409,41.7924,41.7994,61500.0
2009-09-29 14:25:00,60.42,60.45,60.41,60.45,103300.0,41.7994,41.8201,41.7924,41.8201,103300.0
2009-09-29 14:30:00,60.44,60.49,60.44,60.47,38000.0,41.8132,41.8478,41.8132,41.8339,38000.0
2009-09-29 14:35:00,60.47,60.47,60.42,60.44,34100.0,41.8339,41.8339,41.7994,41.8132,34100.0
2009-09-29 14:40:00,60.44,60.45,60.43,60.43,29100.0,41.8132,41.8201,41.8063,41.8063,29100.0
2009-09-29 14:45:00,60.43,60.47,60.4,60.45,47700.0,41.8063,41.8339,41.7855,41.8201,47700.0
2009-09-29 14:50:00,60.45,60.5,60.44,60.48,17800.0,41.8201,41.8547,41.8132,41.8409,17800.0
2009-09-29 14:55:00,60.49,60.58,60.48,60.58,42100.0,41.8478,41.91,41.8409,41.91,42100.0
2009-09-29 15:00:00,60.59,60.66,60.58,60.65,45300.0,41.917,41.9654,41.91,41.9585,45300.0
2009-09-29 15:05:00,60.67,60.67,60.63,60.63,30900.0,41.9723,41.9723,41.9446,41.9446,30900.0
2009-09-29 15:10:00,60.63,60.63,60.58,60.58,30700.0,41.9446,41.9446,41.91,41.91,30700.0
2009-09-29 15:15:00,60.58,60.61,60.52,60.61,56400.0,41.91,41.9308,41.8685,41.9308,56400.0
2009-09-29 15:20:00,60.61,60.67,60.6,60.66,36500.0,41.9308,41.9723,41.9239,41.9654,36500.0
2009-09-29 15:25:00,60.66,60.71,60.53,60.54,100600.0,41.9654,42.0,41.8755,41.8824,100600.0
2009-09-29 15:30:00,60.54,60.55,60.45,60.49,44500.0,41.8824,41.8893,41.8201,41.8478,44500.0
2009-09-29 15:35:00,60.49,60.58,60.47,60.55,66600.0,41.8478,41.91,41.8339,41.8893,66600.0
2009-09-29 15:40:00,60.55,60.56,60.47,60.48,70200.0,41.8893,41.8962,41.8339,41.8409,70200.0
2009-09-29 15:45:00,60.48,60.53,60.46,60.46,90700.0,41.8409,41.8755,41.827,41.827,90700.0
2009-09-29 15:50:00,60.47,60.5,60.37,60.41,174600.0,41.8339,41.8547,41.7648,41.7924,174600.0
2009-09-29 15:55:00,60.4,60.46,60.39,60.46,226200.0,41.7855,41.827,41.7786,41.827,226200.0
2009-09-30 09:30:00,60.5,60.67,60.32,60.33,121300.0,41.8547,41.9723,41.7302,41.7371,121300.0
2009-09-30 09:35:00,60.32,60.39,60.21,60.35,96100.0,41.7302,41.7786,41.6541,41.7509,96100.0
2009-09-30 09:40:00,60.35,60.44,60.12,60.14,203300.0,41.7509,41.8132,41.5918,41.6057,203300.0
2009-09-30 09:45:00,60.12,60.14,60.0,60.06,126800.0,41.5918,41.6057,41.5088,41.5503,126800.0
2009-09-30 09:50:00,60.06,60.11,59.89,59.97,138600.0,41.5503,41.5849,41.4327,41.488,138600.0
2009-09-30 09:55:00,59.97,59.98,59.78,59.8,114000.0,41.488,41.495,41.3566,41.3704,114000.0
2009-09-30 10:00:00,59.8,59.84,59.66,59.74,105800.0,41.3704,41.3981,41.2736,41.3289,105800.0
2009-09-30 10:05:00,59.75,59.87,59.74,59.87,67200.0,41.3358,41.4189,41.3289,41.4189,67200.0
2009-09-30 10:10:00,59.86,60.05,59.86,60.04,73600.0,41.4119,41.5434,41.4119,41.5365,73600.0
2009-09-30 10:15:00,60.04,60.06,59.93,60.05,47000.0,41.5365,41.5503,41.4604,41.5434,47000.0
2009-09-30 10:20:00,60.04,60.05,59.86,59.86,54300.0,41.5365,41.5434,41.4119,41.4119,54300.0
2009-09-30 10:25:00,59.85,60.0,59.81,59.98,60500.0,41.405,41.5088,41.3774,41.495,60500.0
2009-09-30 10:30:00,59.98,60.01,59.88,59.91,64800.0,41.495,41.5157,41.4258,41.4465,64800.0
2009-09-30 10:35:00,59.9,59.92,59.8,59.83,28200.0,41.4396,41.4535,41.3704,41.3912,28200.0
2009-09-30 10:40:00,59.84,59.91,59.77,59.77,42800.0,41.3981,41.4465,41.3497,41.3497,42800.0
2009-09-30 10:45:00,59.77,59.78,59.7,59.72,43600.0,41.3497,41.3566,41.3013,41.3151,43600.0
2009-09-30 10:50:00,59.71,59.73,59.66,59.69,49300.0,41.3082,41.322,41.2736,41.2943,49300.0
2009-09-30 10:55:00,59.66,59.73,59.6,59.73,94300.0,41.2736,41.322,41.2321,41.322,94300.0
2009-09-30 11:00:00,59.72,59.89,59.72,59.84,28100.0,41.3151,41.4327,41.3151,41.3981,28100.0
2009-09-30 11:05:00,59.84,59.89,59.82,59.83,49100.0,41.3981,41.4327,41.3843,41.3912,49100.0
2009-09-30 11:10:00,59.84,59.84,59.73,59.75,32500.0,41.3981,41.3981,41.322,41.3358,32500.0
2009-09-30 11:15:00,59.75,59.83,59.72,59.79,33200.0,41.3358,41.3912,41.3151,41.3635,33200.0
2009-09-30 11:20:00,59.79,59.82,59.75,59.78,63800.0,41.3635,41.3843,41.3358,41.3566,63800.0
2009-09-30 11:25:00,59.77,59.84,59.77,59.82,29000.0,41.3497,41.3981,41.3497,41.3843,29000.0
2009-09-30 11:30:00,59.82,59.96,59.81,59.94,37000.0,41.3843,41.4811,41.3774,41.4673,37000.0
2009-09-30 11:35:00,59.96,59.98,59.75,59.76,100900.0,41.4811,41.495,41.3358,41.3428,100900.0
2009-09-30 11:40:00,59.76,59.77,59.65,59.69,28700.0,41.3428,41.3497,41.2667,41.2943,28700.0
2009-09-30 11:45:00,59.69,59.71,59.67,59.71,15700.0,41.2943,41.3082,41.2805,41.3082,15700.0
2009-09-30 11:50:00,59.73,59.75,59.68,59.68,99300.0,41.322,41.3358,41.2874,41.2874,99300.0
2009-09-30 11:55:00,59.69,59.82,59.66,59.81,72600.0,41.2943,41.3843,41.2736,41.3774,72600.0
2009-09-30 12:00:00,59.82,59.85,59.81,59.81,28800.0,41.3843,41.405,41.3774,41.3774,28800.0
2009-09-30 12:05:00,59.82,59.82,59.68,59.69,26200.0,41.3843,41.3843,41.2874,41.2943,26200.0
2009-09-30 12:10:00,59.7,59.78,59.7,59.78,12200.0,41.3013,41.3566,41.3013,41.3566,12200.0
2009-09-30 12:15:00,59.79,59.89,59.79,59.88,20300.0,41.3635,41.4327,41.3635,41.4258,20300.0
2009-09-30 12:20:00,59.88,59.98,59.88,59.97,17200.0,41.4258,41.495,41.4258,41.488,17200.0
2009-09-30 12:25:00,59.97,59.97,59.89,59.9,31900.0,41.488,41.488,41.4327,41.4396,31900.0
2009-09-30 12:30:00,59.9,60.04,59.9,60.01,38000.0,41.4396,41.5365,41.4396,41.5157,38000.0
2009-09-30 12:35:00,60.01,60.07,60.0,60.06,13600.0,41.5157,41.5572,41.5088,41.5503,13600.0
2009-09-30 12:40:00,60.06,60.16,60.05,60.11,25000.0,41.5503,41.6195,41.5434,41.5849,25000.0
2009-09-30 12:45:00,60.1,60.2,60.1,60.17,25500.0,41.578,41.6472,41.578,41.6264,25500.0
2009-09-30 12:50:00,60.17,60.25,60.17,60.19,54400.0,41.6264,41.6818,41.6264,41.6402,54400.0
2009-09-30 12:55:00,60.19,60.21,60.13,60.15,40200.0,41.6402,41.6541,41.5987,41.6126,40200.0
2009-09-30 13:00:00,60.15,60.35,60.13,60.35,74600.0,41.6126,41.7509,41.5987,41.7509,74600.0
2009-09-30 13:05:00,60.35,60.45,60.34,60.35,57400.0,41.7509,41.8201,41.744,41.7509,57400.0
2009-09-30 13:10:00,60.35,60.4,60.33,60.37,61600.0,41.7509,41.7855,41.7371,41.7648,61600.0
2009-09-30 13:15:00,60.36,60.39,60.3,60.34,42900.0,41.7579,41.7786,41.7163,41.744,42900.0
2009-09-30 13:20:00,60.35,60.4,60.35,60.38,26500.0,41.7509,41.7855,41.7509,41.7717,26500.0
2009-09-30 13:25:00,60.38,60.39,60.35,60.36,10800.0,41.7717,41.7786,41.7509,41.7579,10800.0
2009-09-30 13:30:00,60.36,60.39,60.3,60.3,56400.0,41.7579,41.7786,41.7163,41.7163,56400.0
2009-09-30 13:35:00,60.3,60.32,60.2,60.27,42500.0,41.7163,41.7302,41.6472,41.6956,42500.0
2009-09-30 13:40:00,60.27,60.29,60.22,60.25,27200.0,41.6956,41.7094,41.661,41.6818,27200.0
2009-09-30 13:45:00,60.25,60.26,60.21,60.23,14200.0,41.6818,41.6887,41.6541,41.6679,14200.0
2009-09-30 13:50:00,60.23,60.36,60.23,60.35,27000.0,41.6679,41.7579,41.6679,41.7509,27000.0
2009-09-30 13:55:00,60.35,60.35,60.27,60.28,24100.0,41.7509,41.7509,41.6956,41.7025,24100.0
2009-09-30 14:00:00,60.27,60.29,60.19,60.28,31200.0,41.6956,41.7094,41.6402,41.7025,31200.0
2009-09-30 14:05:00,60.28,60.3,60.24,60.24,16000.0,41.7025,41.7163,41.6748,41.6748,16000.0
2009-09-30 14:10:00,60.23,60.26,60.21,60.26,18700.0,41.6679,41.6887,41.6541,41.6887,18700.0
2009-09-30 14:15:00,60.25,60.27,60.19,60.25,27100.0,41.6818,41.6956,41.6402,41.6818,27100.0
2009-09-30 14:20:00,60.26,60.3,60.25,60.27,16200.0,41.6887,41.7163,41.6818,41.6956,16200.0
2009-09-30 14:25:00,60.28,60.29,60.24,60.26,14900.0,41.7025,41.7094,41.6748,41.6887,14900.0
2009-09-30 14:30:00,60.26,60.26,60.19,60.25,36300.0,41.6887,41.6887,41.6402,41.6818,36300.0
2009-09-30 14:35:00,60.24,60.29,60.22,60.27,25500.0,41.6748,41.7094,41.661,41.6956,25500.0
2009-09-30 14:40:00,60.26,60.35,60.25,60.34,38300.0,41.6887,41.7509,41.6818,41.744,38300.0
2009-09-30 14:45:00,60.34,60.36,60.3,60.31,27800.0,41.744,41.7579,41.7163,41.7233,27800.0
2009-09-30 14:50:00,60.31,60.31,60.15,60.17,61700.0,41.7233,41.7233,41.6126,41.6264,61700.0
2009-09-30 14:55:00,60.17,60.19,60.11,60.11,37200.0,41.6264,41.6402,41.5849,41.5849,37200.0
2009-09-30 15:00:00,60.11,60.12,59.97,60.0,57400.0,41.5849,41.5918,41.488,41.5088,57400.0
2009-09-30 15:05:00,59.99,60.02,59.87,59.93,77200.0,41.5019,41.5226,41.4189,41.4604,77200.0
2009-09-30 15:10:00,59.94,59.97,59.86,59.88,55700.0,41.4673,41.488,41.4119,41.4258,55700.0
2009-09-30 15:15:00,59.86,59.9,59.78,59.9,48200.0,41.4119,41.4396,41.3566,41.4396,48200.0
2009-09-30 15:20:00,59.89,59.95,59.86,59.93,173600.0,41.4327,41.4742,41.4119,41.4604,173600.0
2009-09-30 15:25:00,59.92,60.0,59.91,59.96,71200.0,41.4535,41.5088,41.4465,41.4811,71200.0
2009-09-30 15:30:00,59.97,60.06,59.93,60.04,105200.0,41.488,41.5503,41.4604,41.5365,105200.0
2009-09-30 15:35:00,60.04,60.16,60.04,60.16,134500.0,41.5365,41.6195,41.5365,41.6195,134500.0
2009-09-30 15:40:00,60.16,60.24,60.03,60.07,173600.0,41.6195,41.6748,41.5296,41.5572,173600.0
2009-09-30 15:45:00,60.07,60.22,60.03,60.2,86700.0,41.5572,41.661,41.5296,41.6472,86700.0
2009-09-30 15:50:00,60.21,60.33,60.2,60.28,171600.0,41.6541,41.7371,41.6472,41.7025,171600.0
2009-09-30 15:55:00,60.29,60.33,60.09,60.33,372400.0,41.7094,41.7371,41.5711,41.7371,372400.0
2009-10-01 09:30:00,60.15,60.29,59.86,59.95,100200.0,41.6126,41.7094,41.4119,41.4742,100200.0
2009-10-01 09:35:00,59.97,60.08,59.86,60.08,49400.0,41.488,41.5641,41.4119,41.5641,49400.0
2009-10-01 09:40:00,60.04,60.33,60.04,60.28,82900.0,41.5365,41.7371,41.5365,41.7025,82900.0
2009-10-01 09:45:00,60.29,60.37,60.18,60.28,38200.0,41.7094,41.7648,41.6333,41.7025,38200.0
2009-10-01 09:50:00,60.28,60.29,60.19,60.19,50400.0,41.7025,41.7094,41.6402,41.6402,50400.0
2009-10-01 09:55:00,60.21,60.3,60.14,60.28,63700.0,41.6541,41.7163,41.6057,41.7025,63700.0
2009-10-01 10:00:00,60.27,60.44,59.87,60.03,156900.0,41.6956,41.8132,41.4189,41.5296,156900.0
2009-10-01 10:05:00,60.03,60.09,59.77,59.86,130300.0,41.5296,41.5711,41.3497,41.4119,130300.0
2009-10-01 10:10:00,59.86,60.02,59.83,59.92,67600.0,41.4119,41.5226,41.3912,41.4535,67600.0
2009-10-01 10:15:00,59.91,59.99,59.9,59.93,68000.0,41.4465,41.5019,41.4396,41.4604,68000.0
2009-10-01 10:20:00,59.92,59.94,59.84,59.91,66600.0,41.4535,41.4673,41.3981,41.4465,66600.0
2009-10-01 10:25:00,59.92,59.94,59.79,59.79,71500.0,41.4535,41.4673,41.3635,41.3635,71500.0
2009-10-01 10:30:00,59.79,59.83,59.72,59.74,48000.0,41.3635,41.3912,41.3151,41.3289,48000.0
2009-10-01 10:35:00,59.74,59.81,59.72,59.81,58700.0,41.3289,41.3774,41.3151,41.3774,58700.0
2009-10-01 10:40:00,59.81,59.85,59.69,59.71,66800.0,41.3774,41.405,41.2943,41.3082,66800.0
2009-10-01 10:45:00,59.73,59.75,59.55,59.65,82300.0,41.322,41.3358,41.1975,41.2667,82300.0
2009-10-01 10:50:00,59.64,59.68,59.6,59.66,61100.0,41.2597,41.2874,41.2321,41.2736,61100.0
2009-10-01 10:55:00,59.65,59.71,59.55,59.6,47600.0,41.2667,41.3082,41.1975,41.2321,47600.0
2009-10-01 11:00:00,59.61,59.62,59.42,59.51,75500.0,41.239,41.2459,41.1075,41.1698,75500.0
2009-10-01 11:05:00,59.53,59.56,59.3,59.32,116400.0,41.1836,41.2044,41.0245,41.0384,116400.0
2009-10-01 11:10:00,59.32,59.33,59.19,59.23,82600.0,41.0384,41.0453,40.9484,40.9761,82600.0
2009-10-01 11:15:00,59.24,59.31,59.19,59.26,41800.0,40.983,41.0314,40.9484,40.9969,41800.0
2009-10-01 11:20:00,59.28,59.39,59.24,59.28,37100.0,41.0107,41.0868,40.983,41.0107,37100.0
2009-10-01 11:25:00,59.27,59.35,59.15,59.16,105100.0,41.0038,41.0591,40.9208,40.9277,105100.0
2009-10-01 11:30:00,59.17,59.22,59.14,59.17,45400.0,40.9346,40.9692,40.9138,40.9346,45400.0
2009-10-01 11:35:00,59.17,59.2,59.12,59.16,32500.0,40.9346,40.9553,40.9,40.9277,32500.0
2009-10-01 11:40:00,59.17,59.24,59.15,59.23,60100.0,40.9346,40.983,40.9208,40.9761,60100.0
2009-10-01 11:45:00,59.25,59.32,59.23,59.29,32400.0,40.9899,41.0384,40.9761,41.0176,32400.0
2009-10-01 11:50:00,59.3,59.4,59.3,59.38,40300.0,41.0245,41.0937,41.0245,41.0799,40300.0
2009-10-01 11:55:00,59.38,59.45,59.37,59.44,48500.0,41.0799,41.1283,41.073,41.1214,48500.0
2009-10-01 12:00:00,59.44,59.5,59.4,59.4,39600.0,41.1214,41.1629,41.0937,41.0937,39600.0
2009-10-01 12:05:00,59.4,59.45,59.39,59.45,27700.0,41.0937,41.1283,41.0868,41.1283,27700.0
2009-10-01 12:10:00,59.45,59.52,59.44,59.49,28300.0,41.1283,41.1767,41.1214,41.156,28300.0
2009-10-01 12:15:00,59.51,59.53,59.48,59.51,27000.0,41.1698,41.1836,41.1491,41.1698,27000.0
2009-10-01 12:20:00,59.51,59.55,59.47,59.47,28300.0,41.1698,41.1975,41.1421,41.1421,28300.0
2009-10-01 12:25:00,59.48,59.5,59.44,59.48,44500.0,41.1491,41.1629,41.1214,41.1491,44500.0
2009-10-01 12:30:00,59.5,59.51,59.47,59.49,18800.0,41.1629,41.1698,41.1421,41.156,18800.0
2009-10-01 12:35:00,59.5,59.5,59.39,59.42,21600.0,41.1629,41.1629,41.0868,41.1075,21600.0
2009-10-01 12:40:00,59.41,59.46,59.39,59.39,18300.0,41.1006,41.1352,41.0868,41.0868,18300.0
2009-10-01 12:45:00,59.39,59.41,59.34,59.41,19100.0,41.0868,41.1006,41.0522,41.1006,19100.0
2009-10-01 12:50:00,59.4,59.43,59.35,59.42,15800.0,41.0937,41.1145,41.0591,41.1075,15800.0
2009-10-01 12:55:00,59.42,59.44,59.37,59.37,12700.0,41.1075,41.1214,41.073,41.073,12700.0
2009-10-01 13:00:00,59.39,59.41,59.31,59.33,26200.0,41.0868,41.1006,41.0314,41.0453,26200.0
2009-10-01 13:05:00,59.33,59.35,59.23,59.24,22800.0,41.0453,41.0591,40.9761,40.983,22800.0
2009-10-01 13:10:00,59.24,59.25,59.15,59.19,32400.0,40.983,40.9899,40.9208,40.9484,32400.0
2009-10-01 13:15:00,59.19,59.21,59.11,59.11,30500.0,40.9484,40.9623,40.8931,40.8931,30500.0
2009-10-01 13:20:00,59.11,59.14,59.05,59.09,110300.0,40.8931,40.9138,40.8516,40.8792,110300.0
2009-10-01 13:25:00,59.1,59.18,59.09,59.18,25100.0,40.8862,40.9415,40.8792,40.9415,25100.0
2009-10-01 13:30:00,59.18,59.22,59.15,59.22,35900.0,40.9415,40.9692,40.9208,40.9692,35900.0
2009-10-01 13:35:00,59.2,59.29,59.2,59.28,45600.0,40.9553,41.0176,40.9553,41.0107,45600.0
2009-10-01 13:40:00,59.26,59.41,59.26,59.41,55600.0,40.9969,41.1006,40.9969,41.1006,55600.0
2009-10-01 13:45:00,59.41,59.41,59.33,59.4,38600.0,41.1006,41.1006,41.0453,41.0937,38600.0
2009-10-01 13:50:00,59.39,59.41,59.35,59.4,19600.0,41.0868,41.1006,41.0591,41.0937,19600.0
2009-10-01 13:55:00,59.4,59.44,59.36,59.42,38400.0,41.0937,41.1214,41.066,41.1075,38400.0
2009-10-01 14:00:00,59.43,59.43,59.36,59.37,19900.0,41.1145,41.1145,41.066,41.073,19900.0
2009-10-01 14:05:00,59.37,59.48,59.33,59.48,43000.0,41.073,41.1491,41.0453,41.1491,43000.0
2009-10-01 14:10:00,59.47,59.49,59.44,59.49,58400.0,41.1421,41.156,41.1214,41.156,58400.0
2009-10-01 14:15:00,59.49,59.49,59.46,59.47,28200.0,41.156,41.156,41.1352,41.1421,28200.0
2009-10-01 14:20:00,59.47,59.5,59.44,59.49,15300.0,41.1421,41.1629,41.1214,41.156,15300.0
2009-10-01 14:25:00,59.49,59.55,59.45,59.48,60000.0,41.156,41.1975,41.1283,41.1491,60000.0
2009-10-01 14:30:00,59.49,59.5,59.39,59.44,40100.0,41.156,41.1629,41.0868,41.1214,40100.0
2009-10-01 14:35:00,59.43,59.49,59.43,59.44,21800.0,41.1145,41.156,41.1145,41.1214,21800.0
2009-10-01 14:40:00,59.44,59.46,59.37,59.44,47000.0,41.1214,41.1352,41.073,41.1214,47000.0
2009-10-01 14:45:00,59.45,59.54,59.44,59.54,26100.0,41.1283,41.1906,41.1214,41.1906,26100.0
2009-10-01 14:50:00,59.55,59.62,59.54,59.6,49200.0,41.1975,41.2459,41.1906,41.2321,49200.0
2009-10-01 14:55:00,59.59,59.6,59.51,59.51,40300.0,41.2252,41.2321,41.1698,41.1698,40300.0
2009-10-01 15:00:00,59.52,59.52,59.46,59.51,38800.0,41.1767,41.1767,41.1352,41.1698,38800.0
2009-10-01 15:05:00,59.5,59.54,59.48,59.52,48200.0,41.1629,41.1906,41.1491,41.1767,48200.0
2009-10-01 15:10:00,59.52,59.58,59.51,59.56,44800.0,41.1767,41.2182,41.1698,41.2044,44800.0
2009-10-01 15:15:00,59.56,59.67,59.56,59.64,43100.0,41.2044,41.2805,41.2044,41.2597,43100.0
2009-10-01 15:20:00,59.64,59.65,59.54,59.63,81700.0,41.2597,41.2667,41.1906,41.2528,81700.0
2009-10-01 15:25:00,59.62,59.64,59.57,59.61,60200.0,41.2459,41.2597,41.2113,41.239,60200.0
2009-10-01 15:30:00,59.61,59.66,59.6,59.64,74600.0,41.239,41.2736,41.2321,41.2597,74600.0
2009-10-01 15:35:00,59.64,59.65,59.62,59.63,61500.0,41.2597,41.2667,41.2459,41.2528,61500.0
2009-10-01 15:40:00,59.63,59.69,59.58,59.6,93400.0,41.2528,41.2943,41.2182,41.2321,93400.0
2009-10-01 15:45:00,59.59,59.61,59.55,59.56,105700.0,41.2252,41.239,41.1975,41.2044,105700.0
2009-10-01 15:50:00,59.55,59.56,59.26,59.27,256500.0,41.1975,41.2044,40.9969,41.0038,256500.0
2009-10-01 15:55:00,59.27,59.27,59.0,59.0,685100.0,41.0038,41.0038,40.817,40.817,685100.0
2009-10-02 09:30:00,58.82,59.26,58.65,59.2,169400.0,40.6925,40.9969,40.5748,40.9553,169400.0
2009-10-02 09:35:00,59.23,59.23,59.0,59.01,73800.0,40.9761,40.9761,40.817,40.8239,73800.0
2009-10-02 09:40:00,59.03,59.03,58.98,58.98,44000.0,40.8377,40.8377,40.8031,40.8031,44000.0
2009-10-02 09:45:00,58.98,59.2,58.98,59.04,64500.0,40.8031,40.9553,40.8031,40.8447,64500.0
2009-10-02 09:50:00,59.05,59.19,58.92,59.17,86200.0,40.8516,40.9484,40.7616,40.9346,86200.0
2009-10-02 09:55:00,59.17,59.2,59.05,59.13,31100.0,40.9346,40.9553,40.8516,40.9069,31100.0
2009-10-02 10:00:00,59.13,59.23,58.99,59.16,68000.0,40.9069,40.9761,40.8101,40.9277,68000.0
2009-10-02 10:05:00,59.17,59.19,58.96,58.98,39300.0,40.9346,40.9484,40.7893,40.8031,39300.0
2009-10-02 10:10:00,58.98,59.04,58.74,58.76,54500.0,40.8031,40.8447,40.6371,40.6509,54500.0
2009-10-02 10:15:00,58.77,58.93,58.77,58.85,54900.0,40.6579,40.7686,40.6579,40.7132,54900.0
2009-10-02 10:20:00,58.88,59.03,58.79,58.79,49600.0,40.734,40.8377,40.6717,40.6717,49600.0
2009-10-02 10:25:00,58.81,59.06,58.79,59.05,98900.0,40.6855,40.8585,40.6717,40.8516,98900.0
2009-10-02 10:30:00,59.03,59.08,59.01,59.06,71000.0,40.8377,40.8723,40.8239,40.8585,71000.0
2009-10-02 10:35:00,59.05,59.06,58.98,59.04,62800.0,40.8516,40.8585,40.8031,40.8447,62800.0
2009-10-02 10:40:00,59.03,59.11,59.0,59.05,48100.0,40.8377,40.8931,40.817,40.8516,48100.0
2009-10-02 10:45:00,59.06,59.07,58.91,58.91,41300.0,40.8585,40.8654,40.7547,40.7547,41300.0
2009-10-02 10:50:00,58.92,59.03,58.92,59.03,46300.0,40.7616,40.8377,40.7616,40.8377,46300.0
2009-10-02 10:55:00,59.02,59.1,58.95,58.96,52600.0,40.8308,40.8862,40.7824,40.7893,52600.0
2009-10-02 11:00:00,58.96,58.98,58.84,58.86,51700.0,40.7893,40.8031,40.7063,40.7201,51700.0
2009-10-02 11:05:00,58.86,58.93,58.81,58.81,42400.0,40.7201,40.7686,40.6855,40.6855,42400.0
2009-10-02 11:10:00,58.81,58.93,58.81,58.89,38200.0,40.6855,40.7686,40.6855,40.7409,38200.0
2009-10-02 11:15:00,58.9,58.96,58.82,58.83,45400.0,40.7478,40.7893,40.6925,40.6994,45400.0
2009-10-02 11:20:00,58.83,58.83,58.66,58.66,68600.0,40.6994,40.6994,40.5818,40.5818,68600.0
2009-10-02 11:25:00,58.68,58.69,58.56,58.57,81900.0,40.5956,40.6025,40.5126,40.5195,81900.0
2009-10-02 11:30:00,58.56,58.67,58.53,58.53,55100.0,40.5126,40.5887,40.4918,40.4918,55100.0
2009-10-02 11:35:00,58.53,58.59,58.49,58.56,44100.0,40.4918,40.5333,40.4642,40.5126,44100.0
2009-10-02 11:40:00,58.56,58.56,58.4,58.4,77700.0,40.5126,40.5126,40.4019,40.4019,77700.0
2009-10-02 11:45:00,58.4,58.44,58.36,58.42,49700.0,40.4019,40.4296,40.3742,40.4157,49700.0
2009-10-02 11:50:00,58.42,58.49,58.36,58.48,48500.0,40.4157,40.4642,40.3742,40.4572,48500.0
2009-10-02 11:55:00,58.48,58.54,58.45,58.52,42200.0,40.4572,40.4988,40.4365,40.4849,42200.0
2009-10-02 12:00:00,58.51,58.58,58.5,58.55,18600.0,40.478,40.5264,40.4711,40.5057,18600.0
2009-10-02 12:05:00,58.56,58.58,58.48,58.57,33500.0,40.5126,40.5264,40.4572,40.5195,33500.0
2009-10-02 12:10:00,58.57,58.65,58.57,58.62,29300.0,40.5195,40.5748,40.5195,40.5541,29300.0
2009-10-02 12:15:00,58.61,58.71,58.61,58.71,23500.0,40.5472,40.6164,40.5472,40.6164,23500.0
2009-10-02 12:20:00,58.71,58.72,58.66,58.7,19800.0,40.6164,40.6233,40.5818,40.6094,19800.0
2009-10-02 12:25:00,58.69,58.71,58.68,58.7,24900.0,40.6025,40.6164,40.5956,40.6094,24900.0
2009-10-02 12:30:00,58.7,58.74,58.66,58.71,69800.0,40.6094,40.6371,40.5818,40.6164,69800.0
2009-10-02 12:35:00,58.7,58.7,58.61,58.63,18000.0,40.6094,40.6094,40.5472,40.561,18000.0
2009-10-02 12:40:00,58.64,58.71,58.63,58.65,38200.0,40.5679,40.6164,40.561,40.5748,38200.0
2009-10-02 12:45:00,58.65,58.66,58.6,58.61,21400.0,40.5748,40.5818,40.5403,40.5472,21400.0
2009-10-02 12:50:00,58.61,58.69,58.58,58.68,34500.0,40.5472,40.6025,40.5264,40.5956,34500.0
2009-10-02 12:55:00,58.68,58.7,58.62,58.65,38100.0,40.5956,40.6094,40.5541,40.5748,38100.0
2009-10-02 13:00:00,58.65,58.73,58.63,58.67,35600.0,40.5748,40.6302,40.561,40.5887,35600.0
2009-10-02 13:05:00,58.67,58.69,58.64,58.67,20600.0,40.5887,40.6025,40.5679,40.5887,20600.0
2009-10-02 13:10:00,58.67,58.7,58.65,58.66,62400.0,40.5887,40.6094,40.5748,40.5818,62400.0
2009-10-02 13:15:00,58.67,58.67,58.64,58.64,28100.0,40.5887,40.5887,40.5679,40.5679,28100.0
2009-10-02 13:20:00,58.62,58.63,58.57,58.6,22600.0,40.5541,40.561,40.5195,40.5403,22600.0
2009-10-02 13:25:00,58.6,58.63,58.59,58.6,12800.0,40.5403,40.561,40.5333,40.5403,12800.0
2009-10-02 13:30:00,58.61,58.63,58.56,58.56,27200.0,40.5472,40.561,40.5126,40.5126,27200.0
2009-10-02 13:35:00,58.58,58.61,58.56,58.58,26200.0,40.5264,40.5472,40.5126,40.5264,26200.0
2009-10-02 13:40:00,58.58,58.6,58.56,58.6,25700.0,40.5264,40.5403,40.5126,40.5403,25700.0
2009-10-02 13:45:00,58.59,58.6,58.57,58.59,33600.0,40.5333,40.5403,40.5195,40.5333,33600.0
2009-10-02 13:50:00,58.6,58.6,58.55,58.6,31200.0,40.5403,40.5403,40.5057,40.5403,31200.0
2009-10-02 13:55:00,58.61,58.65,58.61,58.63,34000.0,40.5472,40.5748,40.5472,40.561,34000.0
2009-10-02 14:00:00,58.63,58.63,58.56,58.59,33100.0,40.561,40.561,40.5126,40.5333,33100.0
2009-10-02 14:05:00,58.59,58.61,58.55,58.56,35000.0,40.5333,40.5472,40.5057,40.5126,35000.0
2009-10-02 14:10:00,58.57,58.62,58.57,58.58,16900.0,40.5195,40.5541,40.5195,40.5264,16900.0
2009-10-02 14:15:00,58.59,58.68,58.58,58.67,26300.0,40.5333,40.5956,40.5264,40.5887,26300.0
2009-10-02 14:20:00,58.68,58.68,58.61,58.62,25700.0,40.5956,40.5956,40.5472,40.5541,25700.0
2009-10-02 14:25:00,58.62,58.63,58.62,58.62,18400.0,40.5541,40.561,40.5541,40.5541,18400.0
2009-10-02 14:30:00,58.63,58.64,58.58,58.6,58000.0,40.561,40.5679,40.5264,40.5403,58000.0
2009-10-02 14:35:00,58.6,58.63,58.57,58.57,27000.0,40.5403,40.561,40.5195,40.5195,27000.0
2009-10-02 14:40:00,58.58,58.58,58.51,58.56,21800.0,40.5264,40.5264,40.478,40.5126,21800.0
2009-10-02 14:45:00,58.56,58.59,58.55,58.58,20900.0,40.5126,40.5333,40.5057,40.5264,20900.0
2009-10-02 14:50:00,58.58,58.65,58.58,58.6,33400.0,40.5264,40.5748,40.5264,40.5403,33400.0
2009-10-02 14:55:00,58.6,58.62,58.55,58.58,60900.0,40.5403,40.5541,40.5057,40.5264,60900.0
2009-10-02 15:00:00,58.59,58.66,58.58,58.66,48600.0,40.5333,40.5818,40.5264,40.5818,48600.0
2009-10-02 15:05:00,58.67,58.71,58.64,58.68,70000.0,40.5887,40.6164,40.5679,40.5956,70000.0
2009-10-02 15:10:00,58.67,58.67,58.6,58.6,20000.0,40.5887,40.5887,40.5403,40.5403,20000.0
2009-10-02 15:15:00,58.61,58.62,58.55,58.56,27700.0,40.5472,40.5541,40.5057,40.5126,27700.0
2009-10-02 15:20:00,58.57,58.62,58.56,58.61,38100.0,40.5195,40.5541,40.5126,40.5472,38100.0
2009-10-02 15:25:00,58.6,58.61,58.6,58.6,42700.0,40.5403,40.5472,40.5403,40.5403,42700.0
2009-10-02 15:30:00,58.6,58.7,58.6,58.68,63200.0,40.5403,40.6094,40.5403,40.5956,63200.0
2009-10-02 15:35:00,58.68,58.76,58.67,58.75,87200.0,40.5956,40.6509,40.5887,40.644,87200.0
2009-10-02 15:40:00,58.75,58.76,58.7,58.71,74900.0,40.644,40.6509,40.6094,40.6164,74900.0
2009-10-02 15:45:00,58.7,58.8,58.7,58.77,108600.0,40.6094,40.6786,40.6094,40.6579,108600.0
2009-10-02 15:50:00,58.76,58.76,58.5,58.59,155400.0,40.6509,40.6509,40.4711,40.5333,155400.0
2009-10-02 15:55:00,58.59,58.62,58.54,58.56,227000.0,40.5333,40.5541,40.4988,40.5126,227000.0
2009-10-05 09:30:00,58.77,58.77,58.32,58.4,111900.0,40.6579,40.6579,40.3466,40.4019,111900.0
2009-10-05 09:35:00,58.37,58.4,58.01,58.04,70100.0,40.3811,40.4019,40.1321,40.1528,70100.0
2009-10-05 09:40:00,58.05,58.45,58.01,58.43,75700.0,40.1598,40.4365,40.1321,40.4227,75700.0
2009-10-05 09:45:00,58.42,58.58,58.41,58.54,80300.0,40.4157,40.5264,40.4088,40.4988,80300.0
2009-10-05 09:50:00,58.53,58.63,58.51,58.61,25400.0,40.4918,40.561,40.478,40.5472,25400.0
2009-10-05 09:55:00,58.62,58.63,58.5,58.55,60800.0,40.5541,40.561,40.4711,40.5057,60800.0
2009-10-05 10:00:00,58.54,58.69,58.4,58.43,79100.0,40.4988,40.6025,40.4019,40.4227,79100.0
2009-10-05 10:05:00,58.42,58.45,58.15,58.23,63300.0,40.4157,40.4365,40.2289,40.2843,63300.0
2009-10-05 10:10:00,58.25,58.31,58.18,58.19,87500.0,40.2981,40.3396,40.2497,40.2566,87500.0
2009-10-05 10:15:00,58.19,58.32,58.19,58.3,46400.0,40.2566,40.3466,40.2566,40.3327,46400.0
2009-10-05 10:20:00,58.32,58.39,58.25,58.33,49300.0,40.3466,40.395,40.2981,40.3535,49300.0
2009-10-05 10:25:00,58.32,58.34,58.25,58.31,63100.0,40.3466,40.3604,40.2981,40.3396,63100.0
2009-10-05 10:30:00,58.31,58.43,58.31,58.37,28700.0,40.3396,40.4227,40.3396,40.3811,28700.0
2009-10-05 10:35:00,58.38,58.4,58.32,58.33,61400.0,40.3881,40.4019,40.3466,40.3535,61400.0
2009-10-05 10:40:00,58.34,58.36,58.29,58.35,50200.0,40.3604,40.3742,40.3258,40.3673,50200.0
2009-10-05 10:45:00,58.36,58.39,58.3,58.34,63700.0,40.3742,40.395,40.3327,40.3604,63700.0
2009-10-05 10:50:00,58.33,58.4,58.32,58.33,38900.0,40.3535,40.4019,40.3466,40.3535,38900.0
2009-10-05 10:55:00,58.34,58.4,58.31,58.38,55700.0,40.3604,40.4019,40.3396,40.3881,55700.0
2009-10-05 11:00:00,58.38,58.48,58.35,58.47,57300.0,40.3881,40.4572,40.3673,40.4503,57300.0
2009-10-05 11:05:00,58.49,58.55,58.35,58.37,87700.0,40.4642,40.5057,40.3673,40.3811,87700.0
2009-10-05 11:10:00,58.34,58.35,58.26,58.29,74800.0,40.3604,40.3673,40.305,40.3258,74800.0
2009-10-05 11:15:00,58.29,58.29,58.2,58.25,55200.0,40.3258,40.3258,40.2635,40.2981,55200.0
2009-10-05 11:20:00,58.24,58.31,58.23,58.31,23700.0,40.2912,40.3396,40.2843,40.3396,23700.0
2009-10-05 11:25:00,58.31,58.31,58.24,58.24,32400.0,40.3396,40.3396,40.2912,40.2912,32400.0
2009-10-05 11:30:00,58.23,58.29,58.21,58.24,44800.0,40.2843,40.3258,40.2705,40.2912,44800.0
2009-10-05 11:35:00,58.24,58.28,58.2,58.21,69200.0,40.2912,40.3189,40.2635,40.2705,69200.0
2009-10-05 11:40:00,58.22,58.37,58.21,58.31,35500.0,40.2774,40.3811,40.2705,40.3396,35500.0
2009-10-05 11:45:00,58.31,58.41,58.28,58.4,44800.0,40.3396,40.4088,40.3189,40.4019,44800.0
2009-10-05 11:50:00,58.39,58.45,58.38,58.42,30500.0,40.395,40.4365,40.3881,40.4157,30500.0
2009-10-05 11:55:00,58.42,58.53,58.42,58.49,25100.0,40.4157,40.4918,40.4157,40.4642,25100.0
2009-10-05 12:00:00,58.49,58.5,58.47,58.48,25800.0,40.4642,40.4711,40.4503,40.4572,25800.0
2009-10-05 12:05:00,58.48,58.52,58.45,58.46,23700.0,40.4572,40.4849,40.4365,40.4434,23700.0
2009-10-05 12:10:00,58.45,58.49,58.43,58.47,22800.0,40.4365,40.4642,40.4227,40.4503,22800.0
2009-10-05 12:15:00,58.46,58.51,58.41,58.5,59500.0,40.4434,40.478,40.4088,40.4711,59500.0
2009-10-05 12:20:00,58.49,58.57,58.49,58.57,24500.0,40.4642,40.5195,40.4642,40.5195,24500.0
2009-10-05 12:25:00,58.56,58.6,58.47,58.51,46700.0,40.5126,40.5403,40.4503,40.478,46700.0
2009-10-05 12:30:00,58.51,58.57,58.49,58.57,27500.0,40.478,40.5195,40.4642,40.5195,27500.0
2009-10-05 12:35:00,58.57,58.59,58.51,58.51,30800.0,40.5195,40.5333,40.478,40.478,30800.0
2009-10-05 12:40:00,58.5,58.59,58.5,58.58,43400.0,40.4711,40.5333,40.4711,40.5264,43400.0
2009-10-05 12:45:00,58.57,58.65,58.57,58.63,23700.0,40.5195,40.5748,40.5195,40.561,23700.0
2009-10-05 12:50:00,58.62,58.63,58.58,58.6,14400.0,40.5541,40.561,40.5264,40.5403,14400.0
2009-10-05 12:55:00,58.59,58.59,58.5,58.59,33300.0,40.5333,40.5333,40.4711,40.5333,33300.0
2009-10-05 13:00:00,58.59,58.61,58.58,58.59,21600.0,40.5333,40.5472,40.5264,40.5333,21600.0
2009-10-05 13:05:00,58.59,58.61,58.57,58.6,22900.0,40.5333,40.5472,40.5195,40.5403,22900.0
2009-10-05 13:10:00,58.59,58.61,58.51,58.51,18000.0,40.5333,40.5472,40.478,40.478,18000.0
2009-10-05 13:15:00,58.5,58.52,58.46,58.46,38900.0,40.4711,40.4849,40.4434,40.4434,38900.0
2009-10-05 13:20:00,58.44,58.55,58.44,58.51,26500.0,40.4296,40.5057,40.4296,40.478,26500.0
2009-10-05 13:25:00,58.51,58.55,58.5,58.55,20600.0,40.478,40.5057,40.4711,40.5057,20600.0
2009-10-05 13:30:00,58.54,58.55,58.42,58.45,27500.0,40.4988,40.5057,40.4157,40.4365,27500.0
2009-10-05 13:35:00,58.45,58.51,58.43,58.43,52900.0,40.4365,40.478,40.4227,40.4227,52900.0
2009-10-05 13:40:00,58.43,58.44,58.36,58.44,50200.0,40.4227,40.4296,40.3742,40.4296,50200.0
2009-10-05 13:45:00,58.44,58.47,58.39,58.45,24100.0,40.4296,40.4503,40.395,40.4365,24100.0
2009-10-05 13:50:00,58.45,58.51,58.43,58.51,30800.0,40.4365,40.478,40.4227,40.478,30800.0
2009-10-05 13:55:00,58.51,58.54,58.47,58.49,23600.0,40.478,40.4988,40.4503,40.4642,23600.0
2009-10-05 14:00:00,58.48,58.51,58.48,58.49,11000.0,40.4572,40.478,40.4572,40.4642,11000.0
2009-10-05 14:05:00,58.5,58.51,58.38,58.4,64400.0,40.4711,40.478,40.3881,40.4019,64400.0
2009-10-05 14:10:00,58.4,58.41,58.33,58.38,39700.0,40.4019,40.4088,40.3535,40.3881,39700.0
2009-10-05 14:15:00,58.37,58.4,58.33,58.4,33400.0,40.3811,40.4019,40.3535,40.4019,33400.0
2009-10-05 14:20:00,58.39,58.4,58.35,58.37,35600.0,40.395,40.4019,40.3673,40.3811,35600.0
2009-10-05 14:25:00,58.37,58.46,58.35,58.46,39600.0,40.3811,40.4434,40.3673,40.4434,39600.0
2009-10-05 14:30:00,58.45,58.55,58.45,58.48,32500.0,40.4365,40.5057,40.4365,40.4572,32500.0
2009-10-05 14:35:00,58.48,58.55,58.45,58.48,22700.0,40.4572,40.5057,40.4365,40.4572,22700.0
2009-10-05 14:40:00,58.47,58.57,58.44,58.54,59800.0,40.4503,40.5195,40.4296,40.4988,59800.0
2009-10-05 14:45:00,58.54,58.61,58.52,58.61,56700.0,40.4988,40.5472,40.4849,40.5472,56700.0
2009-10-05 14:50:00,58.61,58.62,58.54,58.6,83700.0,40.5472,40.5541,40.4988,40.5403,83700.0
2009-10-05 14:55:00,58.59,58.69,58.59,58.62,73700.0,40.5333,40.6025,40.5333,40.5541,73700.0
2009-10-05 15:00:00,58.61,58.66,58.6,58.66,65400.0,40.5472,40.5818,40.5403,40.5818,65400.0
2009-10-05 15:05:00,58.65,58.67,58.62,58.66,61200.0,40.5748,40.5887,40.5541,40.5818,61200.0
2009-10-05 15:10:00,58.65,58.66,58.65,58.65,30800.0,40.5748,40.5818,40.5748,40.5748,30800.0
2009-10-05 15:15:00,58.65,58.71,58.64,58.71,51100.0,40.5748,40.6164,40.5679,40.6164,51100.0
2009-10-05 15:20:00,58.71,58.73,58.68,58.7,44900.0,40.6164,40.6302,40.5956,40.6094,44900.0
2009-10-05 15:25:00,58.7,58.75,58.7,58.74,103200.0,40.6094,40.644,40.6094,40.6371,103200.0
2009-10-05 15:30:00,58.73,58.74,58.67,58.69,54200.0,40.6302,40.6371,40.5887,40.6025,54200.0
2009-10-05 15:35:00,58.69,58.78,58.69,58.78,100500.0,40.6025,40.6648,40.6025,40.6648,100500.0
2009-10-05 15:40:00,58.77,58.79,58.66,58.68,76400.0,40.6579,40.6717,40.5818,40.5956,76400.0
2009-10-05 15:45:00,58.67,58.69,58.6,58.69,80900.0,40.5887,40.6025,40.5403,40.6025,80900.0
2009-10-05 15:50:00,58.68,58.68,58.46,58.48,214000.0,40.5956,40.5956,40.4434,40.4572,214000.0
2009-10-05 15:55:00,58.48,58.54,58.32,58.32,438300.0,40.4572,40.4988,40.3466,40.3466,438300.0
2009-10-06 09:30:00,58.28,58.6,58.2,58.2,154300.0,40.3189,40.5403,40.2635,40.2635,154300.0
2009-10-06 09:35:00,58.23,58.33,58.17,58.22,105500.0,40.2843,40.3535,40.2428,40.2774,105500.0
2009-10-06 09:40:00,58.22,58.4,58.22,58.4,78000.0,40.2774,40.4019,40.2774,40.4019,78000.0
2009-10-06 09:45:00,58.35,58.69,58.35,58.69,159400.0,40.3673,40.6025,40.3673,40.6025,159400.0
2009-10-06 09:50:00,58.7,59.02,58.65,58.92,136000.0,40.6094,40.8308,40.5748,40.7616,136000.0
2009-10-06 09:55:00,58.93,59.11,58.92,58.99,114700.0,40.7686,40.8931,40.7616,40.8101,114700.0
2009-10-06 10:00:00,58.99,59.3,58.99,59.21,119800.0,40.8101,41.0245,40.8101,40.9623,119800.0
2009-10-06 10:05:00,59.22,59.37,59.22,59.27,128400.0,40.9692,41.073,40.9692,41.0038,128400.0
2009-10-06 10:10:00,59.28,59.3,59.13,59.18,58300.0,41.0107,41.0245,40.9069,40.9415,58300.0
2009-10-06 10:15:00,59.18,59.28,59.14,59.25,89500.0,40.9415,41.0107,40.9138,40.9899,89500.0
2009-10-06 10:20:00,59.25,59.34,59.22,59.3,54300.0,40.9899,41.0522,40.9692,41.0245,54300.0
2009-10-06 10:25:00,59.31,59.33,59.05,59.06,53800.0,41.0314,41.0453,40.8516,40.8585,53800.0
2009-10-06 10:30:00,59.06,59.15,59.02,59.02,50700.0,40.8585,40.9208,40.8308,40.8308,50700.0
2009-10-06 10:35:00,59.02,59.09,58.97,59.06,68800.0,40.8308,40.8792,40.7962,40.8585,68800.0
2009-10-06 10:40:00,59.06,59.26,59.06,59.24,35600.0,40.8585,40.9969,40.8585,40.983,35600.0
2009-10-06 10:45:00,59.23,59.29,59.16,59.19,36200.0,40.9761,41.0176,40.9277,40.9484,36200.0
2009-10-06 10:50:00,59.18,59.18,59.06,59.06,38300.0,40.9415,40.9415,40.8585,40.8585,38300.0
2009-10-06 10:55:00,59.05,59.06,58.99,59.01,46200.0,40.8516,40.8585,40.8101,40.8239,46200.0
2009-10-06 11:00:00,59.0,59.01,58.92,58.96,38000.0,40.817,40.8239,40.7616,40.7893,38000.0
2009-10-06 11:05:00,58.96,59.14,58.96,59.13,79200.0,40.7893,40.9138,40.7893,40.9069,79200.0
2009-10-06 11:10:00,59.12,59.23,59.11,59.15,61400.0,40.9,40.9761,40.8931,40.9208,61400.0
2009-10-06 11:15:00,59.14,59.18,59.12,59.16,55400.0,40.9138,40.9415,40.9,40.9277,55400.0
2009-10-06 11:20:00,59.15,59.2,59.04,59.04,72700.0,40.9208,40.9553,40.8447,40.8447,72700.0
2009-10-06 11:25:00,59.04,59.09,59.03,59.05,23400.0,40.8447,40.8792,40.8377,40.8516,23400.0
2009-10-06 11:30:00,59.04,59.13,59.04,59.12,41200.0,40.8447,40.9069,40.8447,40.9,41200.0
2009-10-06 11:35:00,59.13,59.14,59.08,59.08,23300.0,40.9069,40.9138,40.8723,40.8723,23300.0
2009-10-06 11:40:00,59.08,59.08,58.99,59.01,23700.0,40.8723,40.8723,40.8101,40.8239,23700.0
2009-10-06 11:45:00,59.0,59.05,58.98,59.03,28500.0,40.817,40.8516,40.8031,40.8377,28500.0
2009-10-06 11:50:00,59.02,59.06,59.0,59.0,28500.0,40.8308,40.8585,40.817,40.817,28500.0
2009-10-06 11:55:00,59.0,59.01,58.95,58.97,28400.0,40.817,40.8239,40.7824,40.7962,28400.0
2009-10-06 12:00:00,58.97,58.98,58.95,58.97,16800.0,40.7962,40.8031,40.7824,40.7962,16800.0
2009-10-06 12:05:00,58.97,59.07,58.97,59.07,31800.0,40.7962,40.8654,40.7962,40.8654,31800.0
2009-10-06 12:10:00,59.06,59.07,59.01,59.02,16100.0,40.8585,40.8654,40.8239,40.8308,16100.0
2009-10-06 12:15:00,59.01,59.08,59.0,59.04,49600.0,40.8239,40.8723,40.817,40.8447,49600.0
2009-10-06 12:20:00,59.03,59.1,59.03,59.09,16400.0,40.8377,40.8862,40.8377,40.8792,16400.0
2009-10-06 12:25:00,59.08,59.11,59.06,59.07,20700.0,40.8723,40.8931,40.8585,40.8654,20700.0
2009-10-06 12:30:00,59.06,59.07,59.04,59.04,9300.0,40.8585,40.8654,40.8447,40.8447,9300.0
2009-10-06 12:35:00,59.04,59.1,59.04,59.06,20600.0,40.8447,40.8862,40.8447,40.8585,20600.0
2009-10-06 12:40:00,59.06,59.08,59.03,59.08,18700.0,40.8585,40.8723,40.8377,40.8723,18700.0
2009-10-06 12:45:00,59.07,59.08,59.0,59.04,33900.0,40.8654,40.8723,40.817,40.8447,33900.0
2009-10-06 12:50:00,59.04,59.14,59.02,59.14,67800.0,40.8447,40.9138,40.8308,40.9138,67800.0
2009-10-06 12:55:00,59.13,59.14,59.08,59.1,17900.0,40.9069,40.9138,40.8723,40.8862,17900.0
2009-10-06 13:00:00,59.1,59.13,59.08,59.12,25500.0,40.8862,40.9069,40.8723,40.9,25500.0
2009-10-06 13:05:00,59.11,59.14,59.04,59.13,35500.0,40.8931,40.9138,40.8447,40.9069,35500.0
2009-10-06 13:10:00,59.11,59.13,59.08,59.08,130600.0,40.8931,40.9069,40.8723,40.8723,130600.0
2009-10-06 13:15:00,59.08,59.11,58.98,58.98,47800.0,40.8723,40.8931,40.8031,40.8031,47800.0
2009-10-06 13:20:00,58.98,59.0,58.92,58.92,27200.0,40.8031,40.817,40.7616,40.7616,27200.0
2009-10-06 13:25:00,58.92,58.97,58.92,58.96,18900.0,40.7616,40.7962,40.7616,40.7893,18900.0
2009-10-06 13:30:00,58.96,58.96,58.87,58.9,34700.0,40.7893,40.7893,40.727,40.7478,34700.0
2009-10-06 13:35:00,58.9,58.92,58.9,58.9,22100.0,40.7478,40.7616,40.7478,40.7478,22100.0
2009-10-06 13:40:00,58.9,58.91,58.84,58.85,46000.0,40.7478,40.7547,40.7063,40.7132,46000.0
2009-10-06 13:45:00,58.84,58.89,58.84,58.87,17700.0,40.7063,40.7409,40.7063,40.727,17700.0
2009-10-06 13:50:00,58.86,58.87,58.77,58.8,61300.0,40.7201,40.727,40.6579,40.6786,61300.0
2009-10-06 13:55:00,58.79,58.89,58.78,58.8,31900.0,40.6717,40.7409,40.6648,40.6786,31900.0
2009-10-06 14:00:00,58.81,58.85,58.75,58.76,54200.0,40.6855,40.7132,40.644,40.6509,54200.0
2009-10-06 14:05:00,58.76,58.76,58.65,58.66,63000.0,40.6509,40.6509,40.5748,40.5818,63000.0
2009-10-06 14:10:00,58.65,58.73,58.62,58.72,41400.0,40.5748,40.6302,40.5541,40.6233,41400.0
2009-10-06 14:15:00,58.72,58.72,58.61,58.63,38900.0,40.6233,40.6233,40.5472,40.561,38900.0
2009-10-06 14:20:00,58.63,58.64,58.44,58.5,77800.0,40.561,40.5679,40.4296,40.4711,77800.0
2009-10-06 14:25:00,58.51,58.54,58.43,58.47,52000.0,40.478,40.4988,40.4227,40.4503,52000.0
2009-10-06 14:30:00,58.46,58.64,58.42,58.64,65300.0,40.4434,40.5679,40.4157,40.5679,65300.0
2009-10-06 14:35:00,58.64,58.71,58.6,58.71,54100.0,40.5679,40.6164,40.5403,40.6164,54100.0
2009-10-06 14:40:00,58.72,58.72,58.64,58.67,40200.0,40.6233,40.6233,40.5679,40.5887,40200.0
2009-10-06 14:45:00,58.67,58.76,58.66,58.75,53400.0,40.5887,40.6509,40.5818,40.644,53400.0
2009-10-06 14:50:00,58.75,58.84,58.74,58.82,63200.0,40.644,40.7063,40.6371,40.6925,63200.0
2009-10-06 14:55:00,58.83,58.83,58.68,58.69,28300.0,40.6994,40.6994,40.5956,40.6025,28300.0
2009-10-06 15:00:00,58.68,58.68,58.64,58.65,39500.0,40.5956,40.5956,40.5679,40.5748,39500.0
2009-10-06 15:05:00,58.64,58.81,58.64,58.75,84100.0,40.5679,40.6855,40.5679,40.644,84100.0
2009-10-06 15:10:00,58.74,58.9,58.74,58.85,53600.0,40.6371,40.7478,40.6371,40.7132,53600.0
2009-10-06 15:15:00,58.85,58.92,58.85,58.88,34000.0,40.7132,40.7616,40.7132,40.734,34000.0
2009-10-06 15:20:00,58.87,58.89,58.84,58.85,41500.0,40.727,40.7409,40.7063,40.7132,41500.0
2009-10-06 15:25:00,58.84,58.92,58.84,58.87,92600.0,40.7063,40.7616,40.7063,40.727,92600.0
2009-10-06 15:30:00,58.87,59.0,58.87,58.96,163300.0,40.727,40.817,40.727,40.7893,163300.0
2009-10-06 15:35:00,58.96,58.98,58.91,58.92,175000.0,40.7893,40.8031,40.7547,40.7616,175000.0
2009-10-06 15:40:00,58.91,58.92,58.83,58.85,79100.0,40.7547,40.7616,40.6994,40.7132,79100.0
2009-10-06 15:45:00,58.85,58.85,58.8,58.84,69300.0,40.7132,40.7132,40.6786,40.7063,69300.0
2009-10-06 15:50:00,58.83,58.87,58.77,58.84,136600.0,40.6994,40.727,40.6579,40.7063,136600.0
2009-10-06 15:55:00,58.83,58.93,58.82,58.86,255300.0,40.6994,40.7686,40.6925,40.7201,255300.0
2009-10-07 09:30:00,58.72,58.87,58.51,58.62,97000.0,40.6233,40.727,40.478,40.5541,97000.0
2009-10-07 09:35:00,58.63,58.7,58.56,58.67,105300.0,40.561,40.6094,40.5126,40.5887,105300.0
2009-10-07 09:40:00,58.69,58.75,58.59,58.67,77100.0,40.6025,40.644,40.5333,40.5887,77100.0
2009-10-07 09:45:00,58.71,58.71,58.55,58.57,109600.0,40.6164,40.6164,40.5057,40.5195,109600.0
2009-10-07 09:50:00,58.58,58.58,58.42,58.43,51300.0,40.5264,40.5264,40.4157,40.4227,51300.0
2009-10-07 09:55:00,58.42,58.46,58.38,58.46,145300.0,40.4157,40.4434,40.3881,40.4434,145300.0
2009-10-07 10:00:00,58.47,58.56,58.4,58.55,62700.0,40.4503,40.5126,40.4019,40.5057,62700.0
2009-10-07 10:05:00,58.53,58.6,58.51,58.55,53400.0,40.4918,40.5403,40.478,40.5057,53400.0
2009-10-07 10:10:00,58.55,58.58,58.53,58.57,35700.0,40.5057,40.5264,40.4918,40.5195,35700.0
2009-10-07 10:15:00,58.58,58.59,58.47,58.51,69100.0,40.5264,40.5333,40.4503,40.478,69100.0
2009-10-07 10:20:00,58.51,58.53,58.45,58.51,25700.0,40.478,40.4918,40.4365,40.478,25700.0
2009-10-07 10:25:00,58.52,58.53,58.48,58.51,15800.0,40.4849,40.4918,40.4572,40.478,15800.0
2009-10-07 10:30:00,58.51,58.55,58.43,58.45,50000.0,40.478,40.5057,40.4227,40.4365,50000.0
2009-10-07 10:35:00,58.43,58.47,58.41,58.42,39000.0,40.4227,40.4503,40.4088,40.4157,39000.0
2009-10-07 10:40:00,58.42,58.48,58.4,58.46,32200.0,40.4157,40.4572,40.4019,40.4434,32200.0
2009-10-07 10:45:00,58.43,58.51,58.42,58.44,17900.0,40.4227,40.478,40.4157,40.4296,17900.0
2009-10-07 10:50:00,58.44,58.53,58.42,58.49,34600.0,40.4296,40.4918,40.4157,40.4642,34600.0
2009-10-07 10:55:00,58.5,58.53,58.49,58.5,12000.0,40.4711,40.4918,40.4642,40.4711,12000.0
2009-10-07 11:00:00,58.51,58.57,58.49,58.5,35400.0,40.478,40.5195,40.4642,40.4711,35400.0
2009-10-07 11:05:00,58.5,58.51,58.39,58.43,46200.0,40.4711,40.478,40.395,40.4227,46200.0
2009-10-07 11:10:00,58.43,58.5,58.43,58.48,23300.0,40.4227,40.4711,40.4227,40.4572,23300.0
2009-10-07 11:15:00,58.48,58.52,58.44,58.49,29200.0,40.4572,40.4849,40.4296,40.4642,29200.0
2009-10-07 11:20:00,58.49,58.5,58.47,58.49,29000.0,40.4642,40.4711,40.4503,40.4642,29000.0
2009-10-07 11:25:00,58.49,58.51,58.46,58.46,40100.0,40.4642,40.478,40.4434,40.4434,40100.0
2009-10-07 11:30:00,58.46,58.47,58.41,58.41,66200.0,40.4434,40.4503,40.4088,40.4088,66200.0
2009-10-07 11:35:00,58.41,58.47,58.4,58.4,33100.0,40.4088,40.4503,40.4019,40.4019,33100.0
2009-10-07 11:40:00,58.4,58.43,58.4,58.41,26000.0,40.4019,40.4227,40.4019,40.4088,26000.0
2009-10-07 11:45:00,58.4,58.47,58.4,58.43,41900.0,40.4019,40.4503,40.4019,40.4227,41900.0
2009-10-07 11:50:00,58.43,58.48,58.42,58.45,35000.0,40.4227,40.4572,40.4157,40.4365,35000.0
2009-10-07 11:55:00,58.45,58.46,58.3,58.3,57500.0,40.4365,40.4434,40.3327,40.3327,57500.0
2009-10-07 12:00:00,58.3,58.44,58.3,58.4,36400.0,40.3327,40.4296,40.3327,40.4019,36400.0
2009-10-07 12:05:00,58.39,58.5,58.39,58.49,47900.0,40.395,40.4711,40.395,40.4642,47900.0
2009-10-07 12:10:00,58.49,58.49,58.36,58.4,365400.0,40.4642,40.4642,40.3742,40.4019,365400.0
2009-10-07 12:15:00,58.4,58.48,58.39,58.45,59300.0,40.4019,40.4572,40.395,40.4365,59300.0
2009-10-07 12:20:00,58.45,58.5,58.41,58.42,46300.0,40.4365,40.4711,40.4088,40.4157,46300.0
2009-10-07 12:25:00,58.45,58.5,58.45,58.5,17900.0,40.4365,40.4711,40.4365,40.4711,17900.0
2009-10-07 12:30:00,58.49,58.5,58.43,58.48,20700.0,40.4642,40.4711,40.4227,40.4572,20700.0
2009-10-07 12:35:00,58.48,58.49,58.43,58.46,18500.0,40.4572,40.4642,40.4227,40.4434,18500.0
2009-10-07 12:40:00,58.45,58.53,58.45,58.52,18400.0,40.4365,40.4918,40.4365,40.4849,18400.0
2009-10-07 12:45:00,58.52,58.57,58.49,58.56,29800.0,40.4849,40.5195,40.4642,40.5126,29800.0
2009-10-07 12:50:00,58.57,58.61,58.56,58.6,26800.0,40.5195,40.5472,40.5126,40.5403,26800.0
2009-10-07 12:55:00,58.6,58.6,58.55,58.58,19300.0,40.5403,40.5403,40.5057,40.5264,19300.0
2009-10-07 13:00:00,58.58,58.59,58.55,58.56,22700.0,40.5264,40.5333,40.5057,40.5126,22700.0
2009-10-07 13:05:00,58.57,58.58,58.5,58.57,51300.0,40.5195,40.5264,40.4711,40.5195,51300.0
2009-10-07 13:10:00,58.57,58.58,58.55,58.56,10200.0,40.5195,40.5264,40.5057,40.5126,10200.0
2009-10-07 13:15:00,58.56,58.57,58.53,58.56,11600.0,40.5126,40.5195,40.4918,40.5126,11600.0
2009-10-07 13:20:00,58.56,58.57,58.44,58.46,34000.0,40.5126,40.5195,40.4296,40.4434,34000.0
2009-10-07 13:25:00,58.46,58.55,58.46,58.54,21000.0,40.4434,40.5057,40.4434,40.4988,21000.0
2009-10-07 13:30:00,58.54,58.54,58.5,58.51,8200.0,40.4988,40.4988,40.4711,40.478,8200.0
2009-10-07 13:35:00,58.51,58.53,58.46,58.52,25800.0,40.478,40.4918,40.4434,40.4849,25800.0
2009-10-07 13:40:00,58.51,58.52,58.43,58.43,20400.0,40.478,40.4849,40.4227,40.4227,20400.0
2009-10-07 13:45:00,58.43,58.45,58.4,58.45,36700.0,40.4227,40.4365,40.4019,40.4365,36700.0
2009-10-07 13:50:00,58.45,58.46,58.41,58.43,22500.0,40.4365,40.4434,40.4088,40.4227,22500.0
2009-10-07 13:55:00,58.43,58.47,58.38,58.46,21600.0,40.4227,40.4503,40.3881,40.4434,21600.0
2009-10-07 14:00:00,58.46,58.49,58.42,58.47,28600.0,40.4434,40.4642,40.4157,40.4503,28600.0
2009-10-07 14:05:00,58.47,58.47,58.41,58.42,17900.0,40.4503,40.4503,40.4088,40.4157,17900.0
2009-10-07 14:10:00,58.42,58.47,58.38,58.46,27300.0,40.4157,40.4503,40.3881,40.4434,27300.0
2009-10-07 14:15:00,58.46,58.49,58.44,58.49,18600.0,40.4434,40.4642,40.4296,40.4642,18600.0
2009-10-07 14:20:00,58.5,58.51,58.44,58.47,28900.0,40.4711,40.478,40.4296,40.4503,28900.0
2009-10-07 14:25:00,58.47,58.5,58.47,58.48,70100.0,40.4503,40.4711,40.4503,40.4572,70100.0
2009-10-07 14:30:00,58.47,58.49,58.43,58.48,26500.0,40.4503,40.4642,40.4227,40.4572,26500.0
2009-10-07 14:35:00,58.49,58.5,58.45,58.46,22100.0,40.4642,40.4711,40.4365,40.4434,22100.0
2009-10-07 14:40:00,58.46,58.51,58.45,58.49,34200.0,40.4434,40.478,40.4365,40.4642,34200.0
2009-10-07 14:45:00,58.49,58.55,58.48,58.51,50900.0,40.4642,40.5057,40.4572,40.478,50900.0
2009-10-07 14:50:00,58.5,58.55,58.48,58.5,40100.0,40.4711,40.5057,40.4572,40.4711,40100.0
2009-10-07 14:55:00,58.5,58.52,58.48,58.52,32600.0,40.4711,40.4849,40.4572,40.4849,32600.0
2009-10-07 15:00:00,58.51,58.52,58.46,58.47,29000.0,40.478,40.4849,40.4434,40.4503,29000.0
2009-10-07 15:05:00,58.47,58.49,58.42,58.44,46700.0,40.4503,40.4642,40.4157,40.4296,46700.0
2009-10-07 15:10:00,58.43,58.55,58.43,58.55,90200.0,40.4227,40.5057,40.4227,40.5057,90200.0
2009-10-07 15:15:00,58.55,58.55,58.51,58.52,68000.0,40.5057,40.5057,40.478,40.4849,68000.0
2009-10-07 15:20:00,58.52,58.53,58.45,58.46,114400.0,40.4849,40.4918,40.4365,40.4434,114400.0
2009-10-07 15:25:00,58.46,58.53,58.44,58.45,148000.0,40.4434,40.4918,40.4296,40.4365,148000.0
2009-10-07 15:30:00,58.46,58.48,58.45,58.47,35900.0,40.4434,40.4572,40.4365,40.4503,35900.0
2009-10-07 15:35:00,58.46,58.55,58.46,58.53,81300.0,40.4434,40.5057,40.4434,40.4918,81300.0
2009-10-07 15:40:00,58.53,58.53,58.38,58.42,95000.0,40.4918,40.4918,40.3881,40.4157,95000.0
2009-10-07 15:45:00,58.42,58.46,58.35,58.35,116500.0,40.4157,40.4434,40.3673,40.3673,116500.0
2009-10-07 15:50:00,58.36,58.48,58.36,58.47,138300.0,40.3742,40.4572,40.3742,40.4503,138300.0
2009-10-07 15:55:00,58.47,58.56,58.43,58.53,280100.0,40.4503,40.5126,40.4227,40.4918,280100.0
2009-10-08 09:30:00,58.97,59.01,58.74,58.81,117200.0,40.7962,40.8239,40.6371,40.6855,117200.0
2009-10-08 09:35:00,58.78,59.1,58.75,59.1,70800.0,40.6648,40.8862,40.644,40.8862,70800.0
2009-10-08 09:40:00,59.09,59.28,59.09,59.26,103200.0,40.8792,41.0107,40.8792,40.9969,103200.0
2009-10-08 09:45:00,59.26,59.44,59.24,59.34,139800.0,40.9969,41.1214,40.983,41.0522,139800.0
2009-10-08 09:50:00,59.35,59.37,59.2,59.2,112200.0,41.0591,41.073,40.9553,40.9553,112200.0
2009-10-08 09:55:00,59.2,59.21,59.09,59.16,123600.0,40.9553,40.9623,40.8792,40.9277,123600.0
2009-10-08 10:00:00,59.16,59.28,59.09,59.27,66200.0,40.9277,41.0107,40.8792,41.0038,66200.0
2009-10-08 10:05:00,59.28,59.28,59.13,59.26,77900.0,41.0107,41.0107,40.9069,40.9969,77900.0
2009-10-08 10:10:00,59.26,59.36,59.26,59.35,42000.0,40.9969,41.066,40.9969,41.0591,42000.0
2009-10-08 10:15:00,59.34,59.41,59.3,59.32,50200.0,41.0522,41.1006,41.0245,41.0384,50200.0
2009-10-08 10:20:00,59.31,59.34,59.19,59.33,76200.0,41.0314,41.0522,40.9484,41.0453,76200.0
2009-10-08 10:25:00,59.33,59.42,59.33,59.41,33600.0,41.0453,41.1075,41.0453,41.1006,33600.0
2009-10-08 10:30:00,59.4,59.41,59.32,59.39,55500.0,41.0937,41.1006,41.0384,41.0868,55500.0
2009-10-08 10:35:00,59.38,59.39,59.2,59.33,57200.0,41.0799,41.0868,40.9553,41.0453,57200.0
2009-10-08 10:40:00,59.32,59.37,59.29,59.36,50800.0,41.0384,41.073,41.0176,41.066,50800.0
2009-10-08 10:45:00,59.37,59.42,59.29,59.33,90000.0,41.073,41.1075,41.0176,41.0453,90000.0
2009-10-08 10:50:00,59.33,59.33,59.22,59.24,59800.0,41.0453,41.0453,40.9692,40.983,59800.0
2009-10-08 10:55:00,59.23,59.29,59.23,59.27,20200.0,40.9761,41.0176,40.9761,41.0038,20200.0
2009-10-08 11:00:00,59.25,59.31,59.24,59.24,20600.0,40.9899,41.0314,40.983,40.983,20600.0
2009-10-08 11:05:00,59.24,59.25,59.16,59.18,30700.0,40.983,40.9899,40.9277,40.9415,30700.0
2009-10-08 11:10:00,59.18,59.24,59.15,59.16,21900.0,40.9415,40.983,40.9208,40.9277,21900.0
2009-10-08 11:15:00,59.16,59.16,59.09,59.13,38200.0,40.9277,40.9277,40.8792,40.9069,38200.0
2009-10-08 11:20:00,59.12,59.32,59.12,59.32,60200.0,40.9,41.0384,40.9,41.0384,60200.0
2009-10-08 11:25:00,59.32,59.34,59.22,59.25,42600.0,41.0384,41.0522,40.9692,40.9899,42600.0
2009-10-08 11:30:00,59.25,59.4,59.24,59.25,100800.0,40.9899,41.0937,40.983,40.9899,100800.0
2009-10-08 11:35:00,59.25,59.25,59.15,59.24,26900.0,40.9899,40.9899,40.9208,40.983,26900.0
2009-10-08 11:40:00,59.25,59.36,59.23,59.27,27700.0,40.9899,41.066,40.9761,41.0038,27700.0
2009-10-08 11:45:00,59.27,59.36,59.26,59.32,22800.0,41.0038,41.066,40.9969,41.0384,22800.0
2009-10-08 11:50:00,59.31,59.32,59.22,59.23,22500.0,41.0314,41.0384,40.9692,40.9761,22500.0
2009-10-08 11:55:00,59.24,59.24,59.16,59.17,17000.0,40.983,40.983,40.9277,40.9346,17000.0
2009-10-08 12:00:00,59.17,59.18,59.08,59.08,34600.0,40.9346,40.9415,40.8723,40.8723,34600.0
2009-10-08 12:05:00,59.09,59.1,59.04,59.04,19700.0,40.8792,40.8862,40.8447,40.8447,19700.0
2009-10-08 12:10:00,59.04,59.07,59.03,59.03,30100.0,40.8447,40.8654,40.8377,40.8377,30100.0
2009-10-08 12:15:00,59.05,59.1,59.03,59.1,24400.0,40.8516,40.8862,40.8377,40.8862,24400.0
2009-10-08 12:20:00,59.1,59.15,59.09,59.14,20300.0,40.8862,40.9208,40.8792,40.9138,20300.0
2009-10-08 12:25:00,59.14,59.15,59.12,59.12,29100.0,40.9138,40.9208,40.9,40.9,29100.0
2009-10-08 12:30:00,59.12,59.13,59.07,59.07,24800.0,40.9,40.9069,40.8654,40.8654,24800.0
2009-10-08 12:35:00,59.07,59.07,58.97,58.97,27900.0,40.8654,40.8654,40.7962,40.7962,27900.0
2009-10-08 12:40:00,58.97,59.05,58.96,59.04,47500.0,40.7962,40.8516,40.7893,40.8447,47500.0
2009-10-08 12:45:00,59.04,59.08,59.04,59.06,13200.0,40.8447,40.8723,40.8447,40.8585,13200.0
2009-10-08 12:50:00,59.05,59.05,58.98,59.01,24700.0,40.8516,40.8516,40.8031,40.8239,24700.0
2009-10-08 12:55:00,59.0,59.03,58.91,58.97,95800.0,40.817,40.8377,40.7547,40.7962,95800.0
2009-10-08 13:00:00,58.97,58.97,58.95,58.96,59700.0,40.7962,40.7962,40.7824,40.7893,59700.0
2009-10-08 13:05:00,58.95,58.96,58.91,58.92,49500.0,40.7824,40.7893,40.7547,40.7616,49500.0
2009-10-08 13:10:00,58.92,58.94,58.86,58.86,34200.0,40.7616,40.7755,40.7201,40.7201,34200.0
2009-10-08 13:15:00,58.87,58.91,58.86,58.9,23200.0,40.727,40.7547,40.7201,40.7478,23200.0
2009-10-08 13:20:00,58.89,58.97,58.88,58.93,31900.0,40.7409,40.7962,40.734,40.7686,31900.0
2009-10-08 13:25:00,58.94,58.98,58.93,58.97,30800.0,40.7755,40.8031,40.7686,40.7962,30800.0
2009-10-08 13:30:00,58.97,59.02,58.91,58.91,31400.0,40.7962,40.8308,40.7547,40.7547,31400.0
2009-10-08 13:35:00,58.92,58.99,58.87,58.88,38200.0,40.7616,40.8101,40.727,40.734,38200.0
2009-10-08 13:40:00,58.88,58.96,58.88,58.89,37700.0,40.734,40.7893,40.734,40.7409,37700.0
2009-10-08 13:45:00,58.9,58.94,58.84,58.84,19600.0,40.7478,40.7755,40.7063,40.7063,19600.0
2009-10-08 13:50:00,58.85,58.87,58.8,58.82,53200.0,40.7132,40.727,40.6786,40.6925,53200.0
2009-10-08 13:55:00,58.82,58.86,58.81,58.85,21400.0,40.6925,40.7201,40.6855,40.7132,21400.0
2009-10-08 14:00:00,58.85,58.86,58.75,58.75,21100.0,40.7132,40.7201,40.644,40.644,21100.0
2009-10-08 14:05:00,58.75,58.82,58.74,58.82,30800.0,40.644,40.6925,40.6371,40.6925,30800.0
2009-10-08 14:10:00,58.82,58.84,58.79,58.79,23800.0,40.6925,40.7063,40.6717,40.6717,23800.0
2009-10-08 14:15:00,58.79,58.83,58.77,58.78,29900.0,40.6717,40.6994,40.6579,40.6648,29900.0
2009-10-08 14:20:00,58.78,58.81,58.74,58.74,27900.0,40.6648,40.6855,40.6371,40.6371,27900.0
2009-10-08 14:25:00,58.76,58.8,58.71,58.78,34100.0,40.6509,40.6786,40.6164,40.6648,34100.0
2009-10-08 14:30:00,58.79,58.87,58.78,58.85,42500.0,40.6717,40.727,40.6648,40.7132,42500.0
2009-10-08 14:35:00,58.86,58.89,58.81,58.82,54500.0,40.7201,40.7409,40.6855,40.6925,54500.0
2009-10-08 14:40:00,58.82,58.87,58.8,58.87,57200.0,40.6925,40.727,40.6786,40.727,57200.0
2009-10-08 14:45:00,58.87,58.98,58.86,58.97,35800.0,40.727,40.8031,40.7201,40.7962,35800.0
2009-10-08 14:50:00,58.96,59.0,58.96,59.0,34400.0,40.7893,40.817,40.7893,40.817,34400.0
2009-10-08 14:55:00,59.0,59.06,58.99,59.01,42500.0,40.817,40.8585,40.8101,40.8239,42500.0
2009-10-08 15:00:00,59.0,59.14,58.98,59.13,40800.0,40.817,40.9138,40.8031,40.9069,40800.0
2009-10-08 15:05:00,59.13,59.16,59.13,59.15,33000.0,40.9069,40.9277,40.9069,40.9208,33000.0
2009-10-08 15:10:00,59.15,59.16,59.1,59.15,77500.0,40.9208,40.9277,40.8862,40.9208,77500.0
2009-10-08 15:15:00,59.15,59.17,59.04,59.06,41100.0,40.9208,40.9346,40.8447,40.8585,41100.0
2009-10-08 15:20:00,59.05,59.08,59.03,59.06,39500.0,40.8516,40.8723,40.8377,40.8585,39500.0
2009-10-08 15:25:00,59.06,59.06,59.0,59.0,41800.0,40.8585,40.8585,40.817,40.817,41800.0
2009-10-08 15:30:00,59.0,59.01,58.85,58.86,101100.0,40.817,40.8239,40.7132,40.7201,101100.0
2009-10-08 15:35:00,58.85,58.89,58.8,58.84,112600.0,40.7132,40.7409,40.6786,40.7063,112600.0
2009-10-08 15:40:00,58.83,58.84,58.78,58.79,110500.0,40.6994,40.7063,40.6648,40.6717,110500.0
2009-10-08 15:45:00,58.78,58.83,58.77,58.83,107300.0,40.6648,40.6994,40.6579,40.6994,107300.0
2009-10-08 15:50:00,58.84,58.9,58.83,58.86,173600.0,40.7063,40.7478,40.6994,40.7201,173600.0
2009-10-08 15:55:00,58.87,59.4,58.8,58.87,259900.0,40.727,41.0937,40.6786,40.727,259900.0
2009-10-09 09:30:00,59.02,59.18,58.97,59.16,121300.0,40.8308,40.9415,40.7962,40.9277,121300.0
2009-10-09 09:35:00,59.16,59.22,59.01,59.22,61700.0,40.9277,40.9692,40.8239,40.9692,61700.0
2009-10-09 09:40:00,59.23,59.33,59.2,59.3,69300.0,40.9761,41.0453,40.9553,41.0245,69300.0
2009-10-09 09:45:00,59.29,59.5,59.25,59.42,137500.0,41.0176,41.1629,40.9899,41.1075,137500.0
2009-10-09 09:50:00,59.41,59.5,59.33,59.34,94500.0,41.1006,41.1629,41.0453,41.0522,94500.0
2009-10-09 09:55:00,59.34,59.51,59.34,59.49,51600.0,41.0522,41.1698,41.0522,41.156,51600.0
2009-10-09 10:00:00,59.49,59.49,59.38,59.38,35300.0,41.156,41.156,41.0799,41.0799,35300.0
2009-10-09 10:05:00,59.39,59.48,59.37,59.46,77800.0,41.0868,41.1491,41.073,41.1352,77800.0
2009-10-09 10:10:00,59.46,59.59,59.45,59.55,125000.0,41.1352,41.2252,41.1283,41.1975,125000.0
2009-10-09 10:15:00,59.54,59.58,59.49,59.57,64400.0,41.1906,41.2182,41.156,41.2113,64400.0
2009-10-09 10:20:00,59.56,59.6,59.52,59.6,108700.0,41.2044,41.2321,41.1767,41.2321,108700.0
2009-10-09 10:25:00,59.6,59.62,59.53,59.56,46000.0,41.2321,41.2459,41.1836,41.2044,46000.0
2009-10-09 10:30:00,59.57,59.61,59.48,59.5,62200.0,41.2113,41.239,41.1491,41.1629,62200.0
2009-10-09 10:35:00,59.51,59.51,59.39,59.47,69700.0,41.1698,41.1698,41.0868,41.1421,69700.0
2009-10-09 10:40:00,59.47,59.52,59.43,59.51,35900.0,41.1421,41.1767,41.1145,41.1698,35900.0
2009-10-09 10:45:00,59.52,59.52,59.37,59.38,69500.0,41.1767,41.1767,41.073,41.0799,69500.0
2009-10-09 10:50:00,59.37,59.46,59.34,59.45,108000.0,41.073,41.1352,41.0522,41.1283,108000.0
2009-10-09 10:55:00,59.44,59.47,59.44,59.46,17200.0,41.1214,41.1421,41.1214,41.1352,17200.0
2009-10-09 11:00:00,59.45,59.46,59.36,59.36,43600.0,41.1283,41.1352,41.066,41.066,43600.0
2009-10-09 11:05:00,59.36,59.39,59.35,59.35,24300.0,41.066,41.0868,41.0591,41.0591,24300.0
2009-10-09 11:10:00,59.35,59.4,59.33,59.35,41100.0,41.0591,41.0937,41.0453,41.0591,41100.0
2009-10-09 11:15:00,59.34,59.36,59.26,59.28,63900.0,41.0522,41.066,40.9969,41.0107,63900.0
2009-10-09 11:20:00,59.29,59.42,59.28,59.4,32100.0,41.0176,41.1075,41.0107,41.0937,32100.0
2009-10-09 11:25:00,59.41,59.42,59.38,59.39,25600.0,41.1006,41.1075,41.0799,41.0868,25600.0
2009-10-09 11:30:00,59.39,59.44,59.34,59.44,59700.0,41.0868,41.1214,41.0522,41.1214,59700.0
2009-10-09 11:35:00,59.44,59.46,59.36,59.36,38800.0,41.1214,41.1352,41.066,41.066,38800.0
2009-10-09 11:40:00,59.36,59.37,59.31,59.35,20000.0,41.066,41.073,41.0314,41.0591,20000.0
2009-10-09 11:45:00,59.35,59.35,59.3,59.3,19900.0,41.0591,41.0591,41.0245,41.0245,19900.0
2009-10-09 11:50:00,59.3,59.38,59.28,59.35,47100.0,41.0245,41.0799,41.0107,41.0591,47100.0
2009-10-09 11:55:00,59.34,59.38,59.34,59.37,58100.0,41.0522,41.0799,41.0522,41.073,58100.0
2009-10-09 12:00:00,59.37,59.43,59.36,59.39,35900.0,41.073,41.1145,41.066,41.0868,35900.0
2009-10-09 12:05:00,59.39,59.42,59.37,59.4,49200.0,41.0868,41.1075,41.073,41.0937,49200.0
2009-10-09 12:10:00,59.4,59.49,59.36,59.49,73100.0,41.0937,41.156,41.066,41.156,73100.0
2009-10-09 12:15:00,59.49,59.51,59.45,59.46,52100.0,41.156,41.1698,41.1283,41.1352,52100.0
2009-10-09 12:20:00,59.45,59.49,59.42,59.43,31700.0,41.1283,41.156,41.1075,41.1145,31700.0
2009-10-09 12:25:00,59.43,59.52,59.43,59.51,27100.0,41.1145,41.1767,41.1145,41.1698,27100.0
2009-10-09 12:30:00,59.51,59.55,59.48,59.51,50800.0,41.1698,41.1975,41.1491,41.1698,50800.0
2009-10-09 12:35:00,59.52,59.53,59.51,59.52,12400.0,41.1767,41.1836,41.1698,41.1767,12400.0
2009-10-09 12:40:00,59.53,59.58,59.52,59.58,41200.0,41.1836,41.2182,41.1767,41.2182,41200.0
2009-10-09 12:45:00,59.58,59.59,59.56,59.56,24600.0,41.2182,41.2252,41.2044,41.2044,24600.0
2009-10-09 12:50:00,59.56,59.58,59.54,59.57,56100.0,41.2044,41.2182,41.1906,41.2113,56100.0
2009-10-09 12:55:00,59.57,59.65,59.57,59.65,48300.0,41.2113,41.2667,41.2113,41.2667,48300.0
2009-10-09 13:00:00,59.66,59.7,59.63,59.64,90600.0,41.2736,41.3013,41.2528,41.2597,90600.0
2009-10-09 13:05:00,59.63,59.63,59.55,59.55,41700.0,41.2528,41.2528,41.1975,41.1975,41700.0
2009-10-09 13:10:00,59.56,59.58,59.53,59.56,17400.0,41.2044,41.2182,41.1836,41.2044,17400.0
2009-10-09 13:15:00,59.57,59.66,59.56,59.65,34800.0,41.2113,41.2736,41.2044,41.2667,34800.0
2009-10-09 13:20:00,59.65,59.73,59.65,59.73,33900.0,41.2667,41.322,41.2667,41.322,33900.0
2009-10-09 13:25:00,59.73,59.76,59.72,59.73,17700.0,41.322,41.3428,41.3151,41.322,17700.0
2009-10-09 13:30:00,59.72,59.72,59.68,59.69,20000.0,41.3151,41.3151,41.2874,41.2943,20000.0
2009-10-09 13:35:00,59.68,59.68,59.61,59.61,69700.0,41.2874,41.2874,41.239,41.239,69700.0
2009-10-09 13:40:00,59.61,59.61,59.59,59.6,19200.0,41.239,41.239,41.2252,41.2321,19200.0
2009-10-09 13:45:00,59.59,59.6,59.53,59.53,28500.0,41.2252,41.2321,41.1836,41.1836,28500.0
2009-10-09 13:50:00,59.53,59.54,59.51,59.51,24500.0,41.1836,41.1906,41.1698,41.1698,24500.0
2009-10-09 13:55:00,59.51,59.6,59.51,59.58,29400.0,41.1698,41.2321,41.1698,41.2182,29400.0
2009-10-09 14:00:00,59.57,59.61,59.56,59.61,18100.0,41.2113,41.239,41.2044,41.239,18100.0
2009-10-09 14:05:00,59.6,59.61,59.54,59.54,31500.0,41.2321,41.239,41.1906,41.1906,31500.0
2009-10-09 14:10:00,59.54,59.57,59.47,59.52,50600.0,41.1906,41.2113,41.1421,41.1767,50600.0
2009-10-09 14:15:00,59.51,59.53,59.47,59.52,35100.0,41.1698,41.1836,41.1421,41.1767,35100.0
2009-10-09 14:20:00,59.53,59.56,59.51,59.53,27700.0,41.1836,41.2044,41.1698,41.1836,27700.0
2009-10-09 14:25:00,59.52,59.54,59.5,59.51,24800.0,41.1767,41.1906,41.1629,41.1698,24800.0
2009-10-09 14:30:00,59.5,59.53,59.46,59.47,31100.0,41.1629,41.1836,41.1352,41.1421,31100.0
2009-10-09 14:35:00,59.47,59.51,59.43,59.49,36400.0,41.1421,41.1698,41.1145,41.156,36400.0
2009-10-09 14:40:00,59.49,59.49,59.43,59.44,21900.0,41.156,41.156,41.1145,41.1214,21900.0
2009-10-09 14:45:00,59.44,59.47,59.4,59.43,29100.0,41.1214,41.1421,41.0937,41.1145,29100.0
2009-10-09 14:50:00,59.42,59.45,59.4,59.41,19800.0,41.1075,41.1283,41.0937,41.1006,19800.0
2009-10-09 14:55:00,59.41,59.42,59.38,59.39,32600.0,41.1006,41.1075,41.0799,41.0868,32600.0
2009-10-09 15:00:00,59.39,59.5,59.38,59.5,80200.0,41.0868,41.1629,41.0799,41.1629,80200.0
2009-10-09 15:05:00,59.5,59.65,59.49,59.64,137900.0,41.1629,41.2667,41.156,41.2597,137900.0
2009-10-09 15:10:00,59.64,59.67,59.6,59.61,58100.0,41.2597,41.2805,41.2321,41.239,58100.0
2009-10-09 15:15:00,59.6,59.63,59.58,59.63,88700.0,41.2321,41.2528,41.2182,41.2528,88700.0
2009-10-09 15:20:00,59.63,59.67,59.6,59.6,57200.0,41.2528,41.2805,41.2321,41.2321,57200.0
2009-10-09 15:25:00,59.6,59.61,59.6,59.6,46200.0,41.2321,41.239,41.2321,41.2321,46200.0
2009-10-09 15:30:00,59.6,59.61,59.49,59.5,103500.0,41.2321,41.239,41.156,41.1629,103500.0
2009-10-09 15:35:00,59.51,59.51,59.45,59.47,70800.0,41.1698,41.1698,41.1283,41.1421,70800.0
2009-10-09 15:40:00,59.47,59.51,59.44,59.44,86400.0,41.1421,41.1698,41.1214,41.1214,86400.0
2009-10-09 15:45:00,59.44,59.44,59.34,59.4,66600.0,41.1214,41.1214,41.0522,41.0937,66600.0
2009-10-09 15:50:00,59.39,59.48,59.39,59.46,114000.0,41.0868,41.1491,41.0868,41.1352,114000.0
2009-10-09 15:55:00,59.46,59.48,59.41,59.43,157400.0,41.1352,41.1491,41.1006,41.1145,157400.0
2009-10-12 09:30:00,60.03,60.37,59.85,60.37,191900.0,41.5296,41.7648,41.405,41.7648,191900.0
2009-10-12 09:35:00,60.35,60.38,60.21,60.24,105600.0,41.7509,41.7717,41.6541,41.6748,105600.0
2009-10-12 09:40:00,60.26,60.4,60.24,60.33,142200.0,41.6887,41.7855,41.6748,41.7371,142200.0
2009-10-12 09:45:00,60.33,60.36,60.19,60.22,97200.0,41.7371,41.7579,41.6402,41.661,97200.0
2009-10-12 09:50:00,60.22,60.28,60.14,60.15,90200.0,41.661,41.7025,41.6057,41.6126,90200.0
2009-10-12 09:55:00,60.15,60.15,60.04,60.06,77900.0,41.6126,41.6126,41.5365,41.5503,77900.0
2009-10-12 10:00:00,60.06,60.15,60.01,60.15,68500.0,41.5503,41.6126,41.5157,41.6126,68500.0
2009-10-12 10:05:00,60.15,60.15,60.1,60.11,39500.0,41.6126,41.6126,41.578,41.5849,39500.0
2009-10-12 10:10:00,60.11,60.12,60.06,60.07,51900.0,41.5849,41.5918,41.5503,41.5572,51900.0
2009-10-12 10:15:00,60.08,60.16,60.03,60.03,77000.0,41.5641,41.6195,41.5296,41.5296,77000.0
2009-10-12 10:20:00,60.03,60.05,60.0,60.01,49100.0,41.5296,41.5434,41.5088,41.5157,49100.0
2009-10-12 10:25:00,60.01,60.15,60.0,60.15,32200.0,41.5157,41.6126,41.5088,41.6126,32200.0
2009-10-12 10:30:00,60.15,60.16,60.08,60.15,70000.0,41.6126,41.6195,41.5641,41.6126,70000.0
2009-10-12 10:35:00,60.15,60.15,60.14,60.14,19900.0,41.6126,41.6126,41.6057,41.6057,19900.0
2009-10-12 10:40:00,60.14,60.15,60.14,60.14,16600.0,41.6057,41.6126,41.6057,41.6057,16600.0
2009-10-12 10:45:00,60.15,60.15,60.14,60.15,15000.0,41.6126,41.6126,41.6057,41.6126,15000.0
2009-10-12 10:50:00,60.15,60.15,60.08,60.08,29900.0,41.6126,41.6126,41.5641,41.5641,29900.0
2009-10-12 10:55:00,60.09,60.11,60.03,60.1,52000.0,41.5711,41.5849,41.5296,41.578,52000.0
2009-10-12 11:00:00,60.1,60.22,60.08,60.22,51900.0,41.578,41.661,41.5641,41.661,51900.0
2009-10-12 11:05:00,60.22,60.26,60.18,60.25,46100.0,41.661,41.6887,41.6333,41.6818,46100.0
2009-10-12 11:10:00,60.25,60.26,60.23,60.24,14200.0,41.6818,41.6887,41.6679,41.6748,14200.0
2009-10-12 11:15:00,60.24,60.27,60.24,60.27,34000.0,41.6748,41.6956,41.6748,41.6956,34000.0
2009-10-12 11:20:00,60.27,60.27,60.26,60.27,19800.0,41.6956,41.6956,41.6887,41.6956,19800.0
2009-10-12 11:25:00,60.26,60.28,60.24,60.25,51800.0,41.6887,41.7025,41.6748,41.6818,51800.0
2009-10-12 11:30:00,60.24,60.24,60.18,60.19,23200.0,41.6748,41.6748,41.6333,41.6402,23200.0
2009-10-12 11:35:00,60.19,60.19,60.03,60.04,61600.0,41.6402,41.6402,41.5296,41.5365,61600.0
2009-10-12 11:40:00,60.05,60.06,60.03,60.05,81200.0,41.5434,41.5503,41.5296,41.5434,81200.0
2009-10-12 11:45:00,60.05,60.05,60.04,60.05,26600.0,41.5434,41.5434,41.5365,41.5434,26600.0
2009-10-12 11:50:00,60.05,60.08,60.04,60.07,33500.0,41.5434,41.5641,41.5365,41.5572,33500.0
2009-10-12 11:55:00,60.07,60.14,60.0,60.0,270800.0,41.5572,41.6057,41.5088,41.5088,270800.0
2009-10-12 12:00:00,60.0,60.01,59.94,59.94,42800.0,41.5088,41.5157,41.4673,41.4673,42800.0
2009-10-12 12:05:00,59.94,59.94,59.84,59.85,50600.0,41.4673,41.4673,41.3981,41.405,50600.0
2009-10-12 12:10:00,59.85,59.86,59.82,59.86,48200.0,41.405,41.4119,41.3843,41.4119,48200.0
2009-10-12 12:15:00,59.86,59.89,59.83,59.85,30100.0,41.4119,41.4327,41.3912,41.405,30100.0
2009-10-12 12:20:00,59.86,59.91,59.82,59.82,35700.0,41.4119,41.4465,41.3843,41.3843,35700.0
2009-10-12 12:25:00,59.82,59.83,59.74,59.75,37600.0,41.3843,41.3912,41.3289,41.3358,37600.0
2009-10-12 12:30:00,59.75,59.75,59.67,59.67,22100.0,41.3358,41.3358,41.2805,41.2805,22100.0
2009-10-12 12:35:00,59.67,59.7,59.67,59.7,31500.0,41.2805,41.3013,41.2805,41.3013,31500.0
2009-10-12 12:40:00,59.7,59.74,59.7,59.74,50200.0,41.3013,41.3289,41.3013,41.3289,50200.0
2009-10-12 12:45:00,59.74,59.74,59.72,59.74,46200.0,41.3289,41.3289,41.3151,41.3289,46200.0
2009-10-12 12:50:00,59.74,59.77,59.73,59.77,54900.0,41.3289,41.3497,41.322,41.3497,54900.0
2009-10-12 12:55:00,59.77,59.87,59.77,59.87,42900.0,41.3497,41.4189,41.3497,41.4189,42900.0
2009-10-12 13:00:00,59.87,59.96,59.86,59.95,33800.0,41.4189,41.4811,41.4119,41.4742,33800.0
2009-10-12 13:05:00,59.95,59.96,59.88,59.88,37400.0,41.4742,41.4811,41.4258,41.4258,37400.0
2009-10-12 13:10:00,59.88,59.88,59.86,59.87,13200.0,41.4258,41.4258,41.4119,41.4189,13200.0
2009-10-12 13:15:00,59.87,59.87,59.85,59.85,18200.0,41.4189,41.4189,41.405,41.405,18200.0
2009-10-12 13:20:00,59.86,59.87,59.85,59.87,26300.0,41.4119,41.4189,41.405,41.4189,26300.0
2009-10-12 13:25:00,59.88,59.93,59.88,59.93,21400.0,41.4258,41.4604,41.4258,41.4604,21400.0
2009-10-12 13:30:00,59.93,59.94,59.92,59.94,31600.0,41.4604,41.4673,41.4535,41.4673,31600.0
2009-10-12 13:35:00,59.94,59.96,59.92,59.96,25000.0,41.4673,41.4811,41.4535,41.4811,25000.0
2009-10-12 13:40:00,59.96,59.98,59.95,59.98,28300.0,41.4811,41.495,41.4742,41.495,28300.0
2009-10-12 13:45:00,59.98,59.98,59.91,59.92,30500.0,41.495,41.495,41.4465,41.4535,30500.0
2009-10-12 13:50:00,59.92,59.92,59.85,59.86,14400.0,41.4535,41.4535,41.405,41.4119,14400.0
2009-10-12 13:55:00,59.87,59.91,59.86,59.89,41100.0,41.4189,41.4465,41.4119,41.4327,41100.0
2009-10-12 14:00:00,59.89,59.89,59.87,59.87,27400.0,41.4327,41.4327,41.4189,41.4189,27400.0
2009-10-12 14:05:00,59.88,59.93,59.87,59.87,53000.0,41.4258,41.4604,41.4189,41.4189,53000.0
2009-10-12 14:10:00,59.88,59.88,59.79,59.8,87000.0,41.4258,41.4258,41.3635,41.3704,87000.0
2009-10-12 14:15:00,59.8,59.84,59.78,59.81,38300.0,41.3704,41.3981,41.3566,41.3774,38300.0
2009-10-12 14:20:00,59.81,59.84,59.74,59.81,76400.0,41.3774,41.3981,41.3289,41.3774,76400.0
2009-10-12 14:25:00,59.81,59.81,59.62,59.64,95000.0,41.3774,41.3774,41.2459,41.2597,95000.0
2009-10-12 14:30:00,59.65,59.66,59.5,59.56,133200.0,41.2667,41.2736,41.1629,41.2044,133200.0
2009-10-12 14:35:00,59.56,59.62,59.54,59.6,120400.0,41.2044,41.2459,41.1906,41.2321,120400.0
2009-10-12 14:40:00,59.6,59.72,59.59,59.72,144600.0,41.2321,41.3151,41.2252,41.3151,144600.0
2009-10-12 14:45:00,59.72,59.75,59.69,59.75,34400.0,41.3151,41.3358,41.2943,41.3358,34400.0
2009-10-12 14:50:00,59.75,59.75,59.68,59.69,48600.0,41.3358,41.3358,41.2874,41.2943,48600.0
2009-10-12 14:55:00,59.69,59.78,59.65,59.76,62900.0,41.2943,41.3566,41.2667,41.3428,62900.0
2009-10-12 15:00:00,59.77,59.77,59.7,59.7,68000.0,41.3497,41.3497,41.3013,41.3013,68000.0
2009-10-12 15:05:00,59.71,59.71,59.59,59.6,66800.0,41.3082,41.3082,41.2252,41.2321,66800.0
2009-10-12 15:10:00,59.6,59.63,59.59,59.6,38300.0,41.2321,41.2528,41.2252,41.2321,38300.0
2009-10-12 15:15:00,59.6,59.61,59.56,59.57,36400.0,41.2321,41.239,41.2044,41.2113,36400.0
2009-10-12 15:20:00,59.57,59.65,59.56,59.58,68900.0,41.2113,41.2667,41.2044,41.2182,68900.0
2009-10-12 15:25:00,59.58,59.63,59.54,59.61,68300.0,41.2182,41.2528,41.1906,41.239,68300.0
2009-10-12 15:30:00,59.61,59.64,59.55,59.55,72200.0,41.239,41.2597,41.1975,41.1975,72200.0
2009-10-12 15:35:00,59.55,59.56,59.47,59.48,84000.0,41.1975,41.2044,41.1421,41.1491,84000.0
2009-10-12 15:40:00,59.48,59.49,59.44,59.47,106800.0,41.1491,41.156,41.1214,41.1421,106800.0
2009-10-12 15:45:00,59.48,59.49,59.39,59.41,102600.0,41.1491,41.156,41.0868,41.1006,102600.0
2009-10-12 15:50:00,59.42,59.47,59.38,59.38,317200.0,41.1075,41.1421,41.0799,41.0799,317200.0
2009-10-12 15:55:00,59.38,59.51,59.35,59.51,325300.0,41.0799,41.1698,41.0591,41.1698,325300.0
2009-10-13 09:30:00,59.37,59.44,59.09,59.2,174000.0,41.073,41.1214,40.8792,40.9553,174000.0
2009-10-13 09:35:00,59.2,59.33,59.19,59.29,95800.0,40.9553,41.0453,40.9484,41.0176,95800.0
2009-10-13 09:40:00,59.28,59.43,59.25,59.27,139000.0,41.0107,41.1145,40.9899,41.0038,139000.0
2009-10-13 09:45:00,59.28,59.33,59.25,59.28,97200.0,41.0107,41.0453,40.9899,41.0107,97200.0
2009-10-13 09:50:00,59.28,59.32,59.22,59.25,104200.0,41.0107,41.0384,40.9692,40.9899,104200.0
2009-10-13 09:55:00,59.25,59.3,59.21,59.26,96800.0,40.9899,41.0245,40.9623,40.9969,96800.0
2009-10-13 10:00:00,59.24,59.3,59.23,59.26,92300.0,40.983,41.0245,40.9761,40.9969,92300.0
2009-10-13 10:05:00,59.26,59.27,59.15,59.2,68000.0,40.9969,41.0038,40.9208,40.9553,68000.0
2009-10-13 10:10:00,59.21,59.23,59.1,59.1,81900.0,40.9623,40.9761,40.8862,40.8862,81900.0
2009-10-13 10:15:00,59.1,59.11,59.0,59.01,54200.0,40.8862,40.8931,40.817,40.8239,54200.0
2009-10-13 10:20:00,59.01,59.05,58.99,59.0,220700.0,40.8239,40.8516,40.8101,40.817,220700.0
2009-10-13 10:25:00,59.0,59.08,58.95,59.08,75300.0,40.817,40.8723,40.7824,40.8723,75300.0
2009-10-13 10:30:00,59.09,59.3,59.07,59.25,59000.0,40.8792,41.0245,40.8654,40.9899,59000.0
2009-10-13 10:35:00,59.23,59.26,59.1,59.2,109500.0,40.9761,40.9969,40.8862,40.9553,109500.0
2009-10-13 10:40:00,59.2,59.23,59.15,59.19,41700.0,40.9553,40.9761,40.9208,40.9484,41700.0
2009-10-13 10:45:00,59.19,59.19,59.09,59.1,32400.0,40.9484,40.9484,40.8792,40.8862,32400.0
2009-10-13 10:50:00,59.1,59.1,59.04,59.07,23400.0,40.8862,40.8862,40.8447,40.8654,23400.0
2009-10-13 10:55:00,59.07,59.12,59.06,59.12,29100.0,40.8654,40.9,40.8585,40.9,29100.0
2009-10-13 11:00:00,59.12,59.18,59.12,59.17,43800.0,40.9,40.9415,40.9,40.9346,43800.0
2009-10-13 11:05:00,59.17,59.23,59.11,59.11,57100.0,40.9346,40.9761,40.8931,40.8931,57100.0
2009-10-13 11:10:00,59.12,59.16,59.09,59.13,26700.0,40.9,40.9277,40.8792,40.9069,26700.0
2009-10-13 11:15:00,59.12,59.2,59.1,59.2,19500.0,40.9,40.9553,40.8862,40.9553,19500.0
2009-10-13 11:20:00,59.19,59.25,59.19,59.25,12200.0,40.9484,40.9899,40.9484,40.9899,12200.0
2009-10-13 11:25:00,59.25,59.37,59.25,59.36,63400.0,40.9899,41.073,40.9899,41.066,63400.0
2009-10-13 11:30:00,59.36,59.39,59.31,59.32,54000.0,41.066,41.0868,41.0314,41.0384,54000.0
2009-10-13 11:35:00,59.32,59.51,59.32,59.5,54100.0,41.0384,41.1698,41.0384,41.1629,54100.0
2009-10-13 11:40:00,59.5,59.55,59.5,59.52,65900.0,41.1629,41.1975,41.1629,41.1767,65900.0
2009-10-13 11:45:00,59.51,59.57,59.45,59.47,94300.0,41.1698,41.2113,41.1283,41.1421,94300.0
2009-10-13 11:50:00,59.47,59.52,59.45,59.5,83300.0,41.1421,41.1767,41.1283,41.1629,83300.0
2009-10-13 11:55:00,59.5,59.5,59.37,59.41,58400.0,41.1629,41.1629,41.073,41.1006,58400.0
2009-10-13 12:00:00,59.41,59.47,59.41,59.47,20900.0,41.1006,41.1421,41.1006,41.1421,20900.0
2009-10-13 12:05:00,59.47,59.47,59.37,59.39,25500.0,41.1421,41.1421,41.073,41.0868,25500.0
2009-10-13 12:10:00,59.4,59.48,59.38,59.47,21300.0,41.0937,41.1491,41.0799,41.1421,21300.0
2009-10-13 12:15:00,59.48,59.48,59.42,59.42,18900.0,41.1491,41.1491,41.1075,41.1075,18900.0
2009-10-13 12:20:00,59.42,59.43,59.25,59.26,55700.0,41.1075,41.1145,40.9899,40.9969,55700.0
2009-10-13 12:25:00,59.24,59.28,59.24,59.25,18700.0,40.983,41.0107,40.983,40.9899,18700.0
2009-10-13 12:30:00,59.24,59.26,59.24,59.25,13400.0,40.983,40.9969,40.983,40.9899,13400.0
2009-10-13 12:35:00,59.24,59.25,59.24,59.24,8300.0,40.983,40.9899,40.983,40.983,8300.0
2009-10-13 12:40:00,59.25,59.25,59.19,59.2,42100.0,40.9899,40.9899,40.9484,40.9553,42100.0
2009-10-13 12:45:00,59.2,59.25,59.16,59.24,27900.0,40.9553,40.9899,40.9277,40.983,27900.0
2009-10-13 12:50:00,59.24,59.34,59.23,59.28,25500.0,40.983,41.0522,40.9761,41.0107,25500.0
2009-10-13 12:55:00,59.28,59.3,59.25,59.25,14100.0,41.0107,41.0245,40.9899,40.9899,14100.0
2009-10-13 13:00:00,59.25,59.26,59.17,59.18,17500.0,40.9899,40.9969,40.9346,40.9415,17500.0
2009-10-13 13:05:00,59.17,59.21,59.16,59.21,44600.0,40.9346,40.9623,40.9277,40.9623,44600.0
2009-10-13 13:10:00,59.21,59.24,59.2,59.24,16400.0,40.9623,40.983,40.9553,40.983,16400.0
2009-10-13 13:15:00,59.24,59.25,59.22,59.22,25700.0,40.983,40.9899,40.9692,40.9692,25700.0
2009-10-13 13:20:00,59.22,59.25,59.19,59.2,27700.0,40.9692,40.9899,40.9484,40.9553,27700.0
2009-10-13 13:25:00,59.2,59.27,59.18,59.27,29600.0,40.9553,41.0038,40.9415,41.0038,29600.0
2009-10-13 13:30:00,59.27,59.32,59.26,59.29,28600.0,41.0038,41.0384,40.9969,41.0176,28600.0
2009-10-13 13:35:00,59.29,59.31,59.28,59.29,33500.0,41.0176,41.0314,41.0107,41.0176,33500.0
2009-10-13 13:40:00,59.29,59.33,59.28,59.32,54000.0,41.0176,41.0453,41.0107,41.0384,54000.0
2009-10-13 13:45:00,59.32,59.37,59.3,59.36,57800.0,41.0384,41.073,41.0245,41.066,57800.0
2009-10-13 13:50:00,59.36,59.41,59.35,59.38,81500.0,41.066,41.1006,41.0591,41.0799,81500.0
2009-10-13 13:55:00,59.37,59.44,59.37,59.37,30600.0,41.073,41.1214,41.073,41.073,30600.0
2009-10-13 14:00:00,59.38,59.38,59.29,59.29,33800.0,41.0799,41.0799,41.0176,41.0176,33800.0
2009-10-13 14:05:00,59.29,59.3,59.19,59.19,49600.0,41.0176,41.0245,40.9484,40.9484,49600.0
2009-10-13 14:10:00,59.2,59.21,59.16,59.18,48400.0,40.9553,40.9623,40.9277,40.9415,48400.0
2009-10-13 14:15:00,59.18,59.19,59.11,59.13,33700.0,40.9415,40.9484,40.8931,40.9069,33700.0
2009-10-13 14:20:00,59.13,59.29,59.13,59.28,32100.0,40.9069,41.0176,40.9069,41.0107,32100.0
2009-10-13 14:25:00,59.28,59.29,59.26,59.27,23100.0,41.0107,41.0176,40.9969,41.0038,23100.0
2009-10-13 14:30:00,59.28,59.29,59.24,59.26,28000.0,41.0107,41.0176,40.983,40.9969,28000.0
2009-10-13 14:35:00,59.26,59.31,59.26,59.28,26400.0,40.9969,41.0314,40.9969,41.0107,26400.0
2009-10-13 14:40:00,59.29,59.33,59.27,59.28,44000.0,41.0176,41.0453,41.0038,41.0107,44000.0
2009-10-13 14:45:00,59.28,59.39,59.28,59.39,62400.0,41.0107,41.0868,41.0107,41.0868,62400.0
2009-10-13 14:50:00,59.39,59.39,59.29,59.34,41000.0,41.0868,41.0868,41.0176,41.0522,41000.0
2009-10-13 14:55:00,59.34,59.34,59.22,59.3,32300.0,41.0522,41.0522,40.9692,41.0245,32300.0
2009-10-13 15:00:00,59.29,59.32,59.27,59.3,34000.0,41.0176,41.0384,41.0038,41.0245,34000.0
2009-10-13 15:05:00,59.3,59.35,59.27,59.32,38800.0,41.0245,41.0591,41.0038,41.0384,38800.0
2009-10-13 15:10:00,59.31,59.36,59.3,59.34,31400.0,41.0314,41.066,41.0245,41.0522,31400.0
2009-10-13 15:15:00,59.34,59.4,59.33,59.37,47400.0,41.0522,41.0937,41.0453,41.073,47400.0
2009-10-13 15:20:00,59.36,59.4,59.35,59.37,85500.0,41.066,41.0937,41.0591,41.073,85500.0
2009-10-13 15:25:00,59.38,59.38,59.27,59.3,93000.0,41.0799,41.0799,41.0038,41.0245,93000.0
2009-10-13 15:30:00,59.3,59.32,59.29,59.31,58800.0,41.0245,41.0384,41.0176,41.0314,58800.0
2009-10-13 15:35:00,59.31,59.34,59.27,59.27,72800.0,41.0314,41.0522,41.0038,41.0038,72800.0
2009-10-13 15:40:00,59.28,59.3,59.25,59.3,65300.0,41.0107,41.0245,40.9899,41.0245,65300.0
2009-10-13 15:45:00,59.3,59.34,59.27,59.28,80000.0,41.0245,41.0522,41.0038,41.0107,80000.0
2009-10-13 15:50:00,59.27,59.31,59.23,59.29,191100.0,41.0038,41.0314,40.9761,41.0176,191100.0
2009-10-13 15:55:00,59.29,59.42,59.26,59.38,481200.0,41.0176,41.1075,40.9969,41.0799,481200.0
2009-10-14 09:30:00,59.51,59.75,59.35,59.5,177200.0,41.1698,41.3358,41.0591,41.1629,177200.0
2009-10-14 09:35:00,59.51,59.56,59.45,59.51,62600.0,41.1698,41.2044,41.1283,41.1698,62600.0
2009-10-14 09:40:00,59.5,59.74,59.48,59.74,65900.0,41.1629,41.3289,41.1491,41.3289,65900.0
2009-10-14 09:45:00,59.73,59.84,59.64,59.75,79400.0,41.322,41.3981,41.2597,41.3358,79400.0
2009-10-14 09:50:00,59.74,59.82,59.72,59.79,53600.0,41.3289,41.3843,41.3151,41.3635,53600.0
2009-10-14 09:55:00,59.8,59.83,59.67,59.81,53600.0,41.3704,41.3912,41.2805,41.3774,53600.0
2009-10-14 10:00:00,59.79,59.85,59.78,59.84,44700.0,41.3635,41.405,41.3566,41.3981,44700.0
2009-10-14 10:05:00,59.85,59.95,59.81,59.95,57400.0,41.405,41.4742,41.3774,41.4742,57400.0
2009-10-14 10:10:00,59.95,60.0,59.92,59.95,55500.0,41.4742,41.5088,41.4535,41.4742,55500.0
2009-10-14 10:15:00,59.96,59.98,59.82,59.9,126200.0,41.4811,41.495,41.3843,41.4396,126200.0
2009-10-14 10:20:00,59.9,59.9,59.75,59.83,111000.0,41.4396,41.4396,41.3358,41.3912,111000.0
2009-10-14 10:25:00,59.81,59.87,59.71,59.87,78500.0,41.3774,41.4189,41.3082,41.4189,78500.0
2009-10-14 10:30:00,59.87,59.9,59.82,59.9,34900.0,41.4189,41.4396,41.3843,41.4396,34900.0
2009-10-14 10:35:00,59.9,59.9,59.85,59.88,41200.0,41.4396,41.4396,41.405,41.4258,41200.0
2009-10-14 10:40:00,59.88,59.89,59.83,59.85,23600.0,41.4258,41.4327,41.3912,41.405,23600.0
2009-10-14 10:45:00,59.86,59.93,59.85,59.92,34300.0,41.4119,41.4604,41.405,41.4535,34300.0
2009-10-14 10:50:00,59.92,59.94,59.86,59.88,24000.0,41.4535,41.4673,41.4119,41.4258,24000.0
2009-10-14 10:55:00,59.88,59.99,59.87,59.98,38900.0,41.4258,41.5019,41.4189,41.495,38900.0
2009-10-14 11:00:00,59.99,60.0,59.97,59.98,44700.0,41.5019,41.5088,41.488,41.495,44700.0
2009-10-14 11:05:00,59.98,60.01,59.96,59.97,55400.0,41.495,41.5157,41.4811,41.488,55400.0
2009-10-14 11:10:00,59.97,60.0,59.96,59.99,63800.0,41.488,41.5088,41.4811,41.5019,63800.0
2009-10-14 11:15:00,59.98,60.0,59.97,59.99,42500.0,41.495,41.5088,41.488,41.5019,42500.0
2009-10-14 11:20:00,59.99,60.0,59.94,59.95,46600.0,41.5019,41.5088,41.4673,41.4742,46600.0
2009-10-14 11:25:00,59.95,60.01,59.94,60.01,55500.0,41.4742,41.5157,41.4673,41.5157,55500.0
2009-10-14 11:30:00,60.01,60.1,60.0,60.09,132600.0,41.5157,41.578,41.5088,41.5711,132600.0
2009-10-14 11:35:00,60.08,60.09,59.98,60.03,58300.0,41.5641,41.5711,41.495,41.5296,58300.0
2009-10-14 11:40:00,60.03,60.08,60.0,60.07,30800.0,41.5296,41.5641,41.5088,41.5572,30800.0
2009-10-14 11:45:00,60.08,60.16,60.07,60.16,46100.0,41.5641,41.6195,41.5572,41.6195,46100.0
2009-10-14 11:50:00,60.16,60.17,60.15,60.17,64100.0,41.6195,41.6264,41.6126,41.6264,64100.0
2009-10-14 11:55:00,60.17,60.24,60.16,60.23,51900.0,41.6264,41.6748,41.6195,41.6679,51900.0
2009-10-14 12:00:00,60.23,60.34,60.23,60.3,89800.0,41.6679,41.744,41.6679,41.7163,89800.0
2009-10-14 12:05:00,60.29,60.39,60.22,60.25,98000.0,41.7094,41.7786,41.661,41.6818,98000.0
2009-10-14 12:10:00,60.25,60.26,60.22,60.23,32100.0,41.6818,41.6887,41.661,41.6679,32100.0
2009-10-14 12:15:00,60.23,60.29,60.2,60.29,64900.0,41.6679,41.7094,41.6472,41.7094,64900.0
2009-10-14 12:20:00,60.29,60.35,60.28,60.35,49400.0,41.7094,41.7509,41.7025,41.7509,49400.0
2009-10-14 12:25:00,60.34,60.4,60.33,60.37,66700.0,41.744,41.7855,41.7371,41.7648,66700.0
2009-10-14 12:30:00,60.35,60.42,60.35,60.42,34300.0,41.7509,41.7994,41.7509,41.7994,34300.0
2009-10-14 12:35:00,60.42,60.46,60.42,60.44,41600.0,41.7994,41.827,41.7994,41.8132,41600.0
2009-10-14 12:40:00,60.44,60.46,60.38,60.45,67000.0,41.8132,41.827,41.7717,41.8201,67000.0
2009-10-14 12:45:00,60.45,60.55,60.44,60.54,88100.0,41.8201,41.8893,41.8132,41.8824,88100.0
2009-10-14 12:50:00,60.54,60.6,60.48,60.48,61900.0,41.8824,41.9239,41.8409,41.8409,61900.0
2009-10-14 12:55:00,60.49,60.55,60.49,60.54,28700.0,41.8478,41.8893,41.8478,41.8824,28700.0
2009-10-14 13:00:00,60.55,60.55,60.48,60.5,24900.0,41.8893,41.8893,41.8409,41.8547,24900.0
2009-10-14 13:05:00,60.5,60.51,60.46,60.51,58300.0,41.8547,41.8616,41.827,41.8616,58300.0
2009-10-14 13:10:00,60.52,60.56,60.47,60.55,39300.0,41.8685,41.8962,41.8339,41.8893,39300.0
2009-10-14 13:15:00,60.55,60.64,60.55,60.63,55500.0,41.8893,41.9516,41.8893,41.9446,55500.0
2009-10-14 13:20:00,60.63,60.69,60.58,60.62,94400.0,41.9446,41.9861,41.91,41.9377,94400.0
2009-10-14 13:25:00,60.62,60.62,60.54,60.54,47200.0,41.9377,41.9377,41.8824,41.8824,47200.0
2009-10-14 13:30:00,60.54,60.66,60.54,60.65,49500.0,41.8824,41.9654,41.8824,41.9585,49500.0
2009-10-14 13:35:00,60.65,60.66,60.6,60.63,46700.0,41.9585,41.9654,41.9239,41.9446,46700.0
2009-10-14 13:40:00,60.63,60.66,60.62,60.65,35900.0,41.9446,41.9654,41.9377,41.9585,35900.0
2009-10-14 13:45:00,60.65,60.66,60.56,60.56,41800.0,41.9585,41.9654,41.8962,41.8962,41800.0
2009-10-14 13:50:00,60.56,60.6,60.55,60.6,54400.0,41.8962,41.9239,41.8893,41.9239,54400.0
2009-10-14 13:55:00,60.6,60.62,60.55,60.58,34200.0,41.9239,41.9377,41.8893,41.91,34200.0
2009-10-14 14:00:00,60.58,60.61,60.5,60.5,78400.0,41.91,41.9308,41.8547,41.8547,78400.0
2009-10-14 14:05:00,60.5,60.54,60.47,60.5,49100.0,41.8547,41.8824,41.8339,41.8547,49100.0
2009-10-14 14:10:00,60.49,60.5,60.29,60.29,95000.0,41.8478,41.8547,41.7094,41.7094,95000.0
2009-10-14 14:15:00,60.29,60.44,60.28,60.44,74500.0,41.7094,41.8132,41.7025,41.8132,74500.0
2009-10-14 14:20:00,60.44,60.44,60.4,60.44,28300.0,41.8132,41.8132,41.7855,41.8132,28300.0
2009-10-14 14:25:00,60.44,60.53,60.43,60.51,69700.0,41.8132,41.8755,41.8063,41.8616,69700.0
2009-10-14 14:30:00,60.51,60.62,60.51,60.62,52700.0,41.8616,41.9377,41.8616,41.9377,52700.0
2009-10-14 14:35:00,60.62,60.64,60.45,60.51,128900.0,41.9377,41.9516,41.8201,41.8616,128900.0
2009-10-14 14:40:00,60.5,60.51,60.46,60.46,26600.0,41.8547,41.8616,41.827,41.827,26600.0
2009-10-14 14:45:00,60.45,60.46,60.38,60.39,58300.0,41.8201,41.827,41.7717,41.7786,58300.0
2009-10-14 14:50:00,60.4,60.44,60.39,60.44,31000.0,41.7855,41.8132,41.7786,41.8132,31000.0
2009-10-14 14:55:00,60.44,60.44,60.37,60.42,48800.0,41.8132,41.8132,41.7648,41.7994,48800.0
2009-10-14 15:00:00,60.43,60.5,60.42,60.48,104100.0,41.8063,41.8547,41.7994,41.8409,104100.0
2009-10-14 15:05:00,60.48,60.53,60.46,60.51,129300.0,41.8409,41.8755,41.827,41.8616,129300.0
2009-10-14 15:10:00,60.51,60.52,60.44,60.44,70900.0,41.8616,41.8685,41.8132,41.8132,70900.0
2009-10-14 15:15:00,60.44,60.54,60.44,60.49,120300.0,41.8132,41.8824,41.8132,41.8478,120300.0
2009-10-14 15:20:00,60.49,60.51,60.47,60.5,75100.0,41.8478,41.8616,41.8339,41.8547,75100.0
2009-10-14 15:25:00,60.5,60.62,60.46,60.61,159000.0,41.8547,41.9377,41.827,41.9308,159000.0
2009-10-14 15:30:00,60.62,60.77,60.61,60.64,224100.0,41.9377,42.0415,41.9308,41.9516,224100.0
2009-10-14 15:35:00,60.64,60.65,60.55,60.62,164400.0,41.9516,41.9585,41.8893,41.9377,164400.0
2009-10-14 15:40:00,60.62,60.71,60.62,60.65,175100.0,41.9377,42.0,41.9377,41.9585,175100.0
2009-10-14 15:45:00,60.65,60.65,60.59,60.61,199800.0,41.9585,41.9585,41.917,41.9308,199800.0
2009-10-14 15:50:00,60.61,60.7,60.59,60.65,277700.0,41.9308,41.9931,41.917,41.9585,277700.0
2009-10-14 15:55:00,60.65,60.65,60.5,60.57,372100.0,41.9585,41.9585,41.8547,41.9031,372100.0
2009-10-15 09:30:00,60.38,60.68,60.35,60.6,206200.0,41.7717,41.9792,41.7509,41.9239,206200.0
2009-10-15 09:35:00,60.6,61.07,60.59,61.0,257600.0,41.9239,42.249,41.917,42.2006,257600.0
2009-10-15 09:40:00,61.0,61.0,60.91,60.96,346800.0,42.2006,42.2006,42.1383,42.1729,346800.0
2009-10-15 09:45:00,60.95,61.01,60.94,60.99,126000.0,42.166,42.2075,42.1591,42.1937,126000.0
2009-10-15 09:50:00,60.98,61.07,60.97,60.99,160800.0,42.1868,42.249,42.1799,42.1937,160800.0
2009-10-15 09:55:00,60.98,61.02,60.98,61.0,113700.0,42.1868,42.2144,42.1868,42.2006,113700.0
2009-10-15 10:00:00,60.98,61.0,60.83,60.87,146900.0,42.1868,42.2006,42.083,42.1107,146900.0
2009-10-15 10:05:00,60.87,60.99,60.86,60.96,136700.0,42.1107,42.1937,42.1038,42.1729,136700.0
2009-10-15 10:10:00,60.97,61.05,60.86,60.9,84000.0,42.1799,42.2352,42.1038,42.1314,84000.0
2009-10-15 10:15:00,60.91,60.91,60.83,60.87,39500.0,42.1383,42.1383,42.083,42.1107,39500.0
2009-10-15 10:20:00,60.88,60.92,60.83,60.88,42900.0,42.1176,42.1453,42.083,42.1176,42900.0
2009-10-15 10:25:00,60.89,60.95,60.88,60.92,29700.0,42.1245,42.166,42.1176,42.1453,29700.0
2009-10-15 10:30:00,60.93,60.94,60.86,60.9,37300.0,42.1522,42.1591,42.1038,42.1314,37300.0
2009-10-15 10:35:00,60.9,60.94,60.86,60.88,81000.0,42.1314,42.1591,42.1038,42.1176,81000.0
2009-10-15 10:40:00,60.88,60.99,60.86,60.98,28800.0,42.1176,42.1937,42.1038,42.1868,28800.0
2009-10-15 10:45:00,60.98,61.05,60.96,60.96,64600.0,42.1868,42.2352,42.1729,42.1729,64600.0
2009-10-15 10:50:00,60.96,60.98,60.88,60.92,38500.0,42.1729,42.1868,42.1176,42.1453,38500.0
2009-10-15 10:55:00,60.91,60.99,60.9,60.97,22300.0,42.1383,42.1937,42.1314,42.1799,22300.0
2009-10-15 11:00:00,60.97,61.0,60.93,60.96,35500.0,42.1799,42.2006,42.1522,42.1729,35500.0
2009-10-15 11:05:00,60.95,61.06,60.94,61.03,47700.0,42.166,42.2421,42.1591,42.2214,47700.0
2009-10-15 11:10:00,61.04,61.24,61.04,61.22,113400.0,42.2283,42.3666,42.2283,42.3528,113400.0
2009-10-15 11:15:00,61.22,61.22,61.14,61.16,43700.0,42.3528,42.3528,42.2975,42.3113,43700.0
2009-10-15 11:20:00,61.15,61.2,61.11,61.18,64800.0,42.3044,42.339,42.2767,42.3251,64800.0
2009-10-15 11:25:00,61.18,61.27,61.16,61.26,73800.0,42.3251,42.3874,42.3113,42.3805,73800.0
2009-10-15 11:30:00,61.25,61.52,61.23,61.51,141600.0,42.3736,42.5604,42.3597,42.5534,141600.0
2009-10-15 11:35:00,61.49,61.6,61.44,61.59,114900.0,42.5396,42.6157,42.505,42.6088,114900.0
2009-10-15 11:40:00,61.6,61.69,61.57,61.68,116900.0,42.6157,42.678,42.5949,42.671,116900.0
2009-10-15 11:45:00,61.68,61.72,61.61,61.62,170900.0,42.671,42.6987,42.6226,42.6295,170900.0
2009-10-15 11:50:00,61.62,61.64,61.53,61.53,93500.0,42.6295,42.6434,42.5673,42.5673,93500.0
2009-10-15 11:55:00,61.53,61.53,61.42,61.46,66400.0,42.5673,42.5673,42.4912,42.5188,66400.0
2009-10-15 12:00:00,61.47,61.57,61.41,61.57,74300.0,42.5258,42.5949,42.4843,42.5949,74300.0
2009-10-15 12:05:00,61.57,61.57,61.5,61.5,33700.0,42.5949,42.5949,42.5465,42.5465,33700.0
2009-10-15 12:10:00,61.5,61.53,61.48,61.53,33000.0,42.5465,42.5673,42.5327,42.5673,33000.0
2009-10-15 12:15:00,61.52,61.56,61.5,61.51,35600.0,42.5604,42.588,42.5465,42.5534,35600.0
2009-10-15 12:20:00,61.52,61.62,61.52,61.6,55700.0,42.5604,42.6295,42.5604,42.6157,55700.0
2009-10-15 12:25:00,61.61,61.64,61.52,61.55,48900.0,42.6226,42.6434,42.5604,42.5811,48900.0
2009-10-15 12:30:00,61.56,61.63,61.56,61.61,33000.0,42.588,42.6365,42.588,42.6226,33000.0
2009-10-15 12:35:00,61.6,61.61,61.49,61.52,64300.0,42.6157,42.6226,42.5396,42.5604,64300.0
2009-10-15 12:40:00,61.51,61.56,61.51,61.56,22300.0,42.5534,42.588,42.5534,42.588,22300.0
2009-10-15 12:45:00,61.55,61.62,61.5,61.59,83300.0,42.5811,42.6295,42.5465,42.6088,83300.0
2009-10-15 12:50:00,61.59,61.6,61.53,61.6,22000.0,42.6088,42.6157,42.5673,42.6157,22000.0
2009-10-15 12:55:00,61.59,61.6,61.52,61.55,23800.0,42.6088,42.6157,42.5604,42.5811,23800.0
2009-10-15 13:00:00,61.54,61.65,61.53,61.64,31000.0,42.5742,42.6503,42.5673,42.6434,31000.0
2009-10-15 13:05:00,61.65,61.73,61.64,61.66,68800.0,42.6503,42.7056,42.6434,42.6572,68800.0
2009-10-15 13:10:00,61.66,61.68,61.62,61.63,31600.0,42.6572,42.671,42.6295,42.6365,31600.0
2009-10-15 13:15:00,61.62,61.69,61.6,61.6,39200.0,42.6295,42.678,42.6157,42.6157,39200.0
2009-10-15 13:20:00,61.6,61.69,61.58,61.69,30800.0,42.6157,42.678,42.6019,42.678,30800.0
2009-10-15 13:25:00,61.69,61.71,61.67,61.71,27000.0,42.678,42.6918,42.6641,42.6918,27000.0
2009-10-15 13:30:00,61.71,61.75,61.66,61.67,60000.0,42.6918,42.7195,42.6572,42.6641,60000.0
2009-10-15 13:35:00,61.68,61.68,61.61,61.65,55500.0,42.671,42.671,42.6226,42.6503,55500.0
2009-10-15 13:40:00,61.64,61.66,61.6,61.65,29500.0,42.6434,42.6572,42.6157,42.6503,29500.0
2009-10-15 13:45:00,61.65,61.65,61.57,61.58,40000.0,42.6503,42.6503,42.5949,42.6019,40000.0
2009-10-15 13:50:00,61.57,61.59,61.55,61.56,23000.0,42.5949,42.6088,42.5811,42.588,23000.0
2009-10-15 13:55:00,61.56,61.59,61.5,61.59,53800.0,42.588,42.6088,42.5465,42.6088,53800.0
2009-10-15 14:00:00,61.58,61.61,61.51,61.51,63100.0,42.6019,42.6226,42.5534,42.5534,63100.0
2009-10-15 14:05:00,61.52,61.52,61.39,61.39,86800.0,42.5604,42.5604,42.4704,42.4704,86800.0
2009-10-15 14:10:00,61.39,61.41,61.32,61.32,100700.0,42.4704,42.4843,42.422,42.422,100700.0
2009-10-15 14:15:00,61.33,61.36,61.24,61.34,100600.0,42.4289,42.4497,42.3666,42.4358,100600.0
2009-10-15 14:20:00,61.33,61.41,61.31,61.37,71500.0,42.4289,42.4843,42.4151,42.4566,71500.0
2009-10-15 14:25:00,61.36,61.38,61.25,61.31,72700.0,42.4497,42.4635,42.3736,42.4151,72700.0
2009-10-15 14:30:00,61.31,61.42,61.29,61.42,34100.0,42.4151,42.4912,42.4012,42.4912,34100.0
2009-10-15 14:35:00,61.42,61.5,61.39,61.49,58500.0,42.4912,42.5465,42.4704,42.5396,58500.0
2009-10-15 14:40:00,61.5,61.59,61.5,61.54,74700.0,42.5465,42.6088,42.5465,42.5742,74700.0
2009-10-15 14:45:00,61.54,61.63,61.53,61.62,42800.0,42.5742,42.6365,42.5673,42.6295,42800.0
2009-10-15 14:50:00,61.63,61.65,61.57,61.64,43800.0,42.6365,42.6503,42.5949,42.6434,43800.0
2009-10-15 14:55:00,61.63,61.71,61.6,61.69,59500.0,42.6365,42.6918,42.6157,42.678,59500.0
2009-10-15 15:00:00,61.69,61.72,61.63,61.65,50000.0,42.678,42.6987,42.6365,42.6503,50000.0
2009-10-15 15:05:00,61.64,61.71,61.6,61.7,118700.0,42.6434,42.6918,42.6157,42.6849,118700.0
2009-10-15 15:10:00,61.7,61.76,61.66,61.69,147100.0,42.6849,42.7264,42.6572,42.678,147100.0
2009-10-15 15:15:00,61.68,61.69,61.63,61.63,49000.0,42.671,42.678,42.6365,42.6365,49000.0
2009-10-15 15:20:00,61.63,61.71,61.55,61.61,97700.0,42.6365,42.6918,42.5811,42.6226,97700.0
2009-10-15 15:25:00,61.61,61.61,61.42,61.42,129200.0,42.6226,42.6226,42.4912,42.4912,129200.0
2009-10-15 15:30:00,61.42,61.5,61.39,61.47,122500.0,42.4912,42.5465,42.4704,42.5258,122500.0
2009-10-15 15:35:00,61.47,61.56,61.44,61.55,67600.0,42.5258,42.588,42.505,42.5811,67600.0
2009-10-15 15:40:00,61.54,61.64,61.53,61.62,97200.0,42.5742,42.6434,42.5673,42.6295,97200.0
2009-10-15 15:45:00,61.62,61.66,61.54,61.6,117500.0,42.6295,42.6572,42.5742,42.6157,117500.0
2009-10-15 15:50:00,61.6,61.7,61.6,61.62,199000.0,42.6157,42.6849,42.6157,42.6295,199000.0
2009-10-15 15:55:00,61.62,61.85,61.62,61.83,469600.0,42.6295,42.7887,42.6295,42.7748,469600.0
2009-10-16 09:30:00,61.68,61.74,61.25,61.26,762700.0,42.671,42.7126,42.3736,42.3805,762700.0
2009-10-16 09:35:00,61.27,61.44,61.25,61.32,146900.0,42.3874,42.505,42.3736,42.422,146900.0
2009-10-16 09:40:00,61.35,61.35,61.25,61.25,102500.0,42.4427,42.4427,42.3736,42.3736,102500.0
2009-10-16 09:45:00,61.25,61.28,61.16,61.21,60900.0,42.3736,42.3943,42.3113,42.3459,60900.0
2009-10-16 09:50:00,61.22,61.4,61.2,61.3,59900.0,42.3528,42.4773,42.339,42.4082,59900.0
2009-10-16 09:55:00,61.3,61.4,61.18,61.31,110700.0,42.4082,42.4773,42.3251,42.4151,110700.0
2009-10-16 10:00:00,61.29,61.33,61.22,61.3,111600.0,42.4012,42.4289,42.3528,42.4082,111600.0
2009-10-16 10:05:00,61.32,61.36,61.18,61.2,85200.0,42.422,42.4497,42.3251,42.339,85200.0
2009-10-16 10:10:00,61.21,61.25,61.14,61.18,70200.0,42.3459,42.3736,42.2975,42.3251,70200.0
2009-10-16 10:15:00,61.18,61.21,61.1,61.1,60300.0,42.3251,42.3459,42.2698,42.2698,60300.0
2009-10-16 10:20:00,61.1,61.19,61.1,61.13,57900.0,42.2698,42.3321,42.2698,42.2905,57900.0
2009-10-16 10:25:00,61.13,61.18,61.03,61.06,83700.0,42.2905,42.3251,42.2214,42.2421,83700.0
2009-10-16 10:30:00,61.06,61.12,61.05,61.1,38000.0,42.2421,42.2836,42.2352,42.2698,38000.0
2009-10-16 10:35:00,61.1,61.11,61.05,61.06,49700.0,42.2698,42.2767,42.2352,42.2421,49700.0
2009-10-16 10:40:00,61.06,61.06,61.0,61.03,101800.0,42.2421,42.2421,42.2006,42.2214,101800.0
2009-10-16 10:45:00,61.03,61.06,60.98,61.05,108300.0,42.2214,42.2421,42.1868,42.2352,108300.0
2009-10-16 10:50:00,61.05,61.07,60.91,60.95,57700.0,42.2352,42.249,42.1383,42.166,57700.0
2009-10-16 10:55:00,60.95,60.96,60.86,60.86,45100.0,42.166,42.1729,42.1038,42.1038,45100.0
2009-10-16 11:00:00,60.86,60.9,60.82,60.83,45900.0,42.1038,42.1314,42.0761,42.083,45900.0
2009-10-16 11:05:00,60.85,60.86,60.75,60.82,58700.0,42.0968,42.1038,42.0277,42.0761,58700.0
2009-10-16 11:10:00,60.82,60.9,60.79,60.87,39200.0,42.0761,42.1314,42.0553,42.1107,39200.0
2009-10-16 11:15:00,60.88,61.01,60.86,61.01,66600.0,42.1176,42.2075,42.1038,42.2075,66600.0
2009-10-16 11:20:00,61.01,61.02,60.89,60.9,59700.0,42.2075,42.2144,42.1245,42.1314,59700.0
2009-10-16 11:25:00,60.9,60.91,60.76,60.81,82300.0,42.1314,42.1383,42.0346,42.0692,82300.0
2009-10-16 11:30:00,60.81,60.83,60.69,60.76,109400.0,42.0692,42.083,41.9861,42.0346,109400.0
2009-10-16 11:35:00,60.75,60.86,60.73,60.85,40500.0,42.0277,42.1038,42.0138,42.0968,40500.0
2009-10-16 11:40:00,60.85,60.87,60.8,60.85,38200.0,42.0968,42.1107,42.0622,42.0968,38200.0
2009-10-16 11:45:00,60.85,60.87,60.85,60.86,16100.0,42.0968,42.1107,42.0968,42.1038,16100.0
2009-10-16 11:50:00,60.85,60.86,60.79,60.85,32200.0,42.0968,42.1038,42.0553,42.0968,32200.0
2009-10-16 11:55:00,60.83,60.94,60.82,60.91,35200.0,42.083,42.1591,42.0761,42.1383,35200.0
2009-10-16 12:00:00,60.91,60.98,60.9,60.9,30400.0,42.1383,42.1868,42.1314,42.1314,30400.0
2009-10-16 12:05:00,60.9,60.98,60.89,60.98,21600.0,42.1314,42.1868,42.1245,42.1868,21600.0
2009-10-16 12:10:00,60.98,61.07,60.95,61.03,35200.0,42.1868,42.249,42.166,42.2214,35200.0
2009-10-16 12:15:00,61.04,61.05,60.98,61.03,38100.0,42.2283,42.2352,42.1868,42.2214,38100.0
2009-10-16 12:20:00,61.04,61.04,60.97,61.03,42700.0,42.2283,42.2283,42.1799,42.2214,42700.0
2009-10-16 12:25:00,61.03,61.06,60.99,61.04,64900.0,42.2214,42.2421,42.1937,42.2283,64900.0
2009-10-16 12:30:00,61.04,61.09,61.03,61.06,29700.0,42.2283,42.2629,42.2214,42.2421,29700.0
2009-10-16 12:35:00,61.07,61.09,61.0,61.03,57300.0,42.249,42.2629,42.2006,42.2214,57300.0
2009-10-16 12:40:00,61.04,61.04,60.99,60.99,30300.0,42.2283,42.2283,42.1937,42.1937,30300.0
2009-10-16 12:45:00,60.99,61.0,60.9,60.97,33500.0,42.1937,42.2006,42.1314,42.1799,33500.0
2009-10-16 12:50:00,60.96,61.06,60.94,61.02,29700.0,42.1729,42.2421,42.1591,42.2144,29700.0
2009-10-16 12:55:00,61.03,61.03,60.92,60.93,25100.0,42.2214,42.2214,42.1453,42.1522,25100.0
2009-10-16 13:00:00,60.92,61.03,60.91,61.01,32800.0,42.1453,42.2214,42.1383,42.2075,32800.0
2009-10-16 13:05:00,61.0,61.0,60.87,60.89,68800.0,42.2006,42.2006,42.1107,42.1245,68800.0
2009-10-16 13:10:00,60.89,61.01,60.88,61.01,51800.0,42.1245,42.2075,42.1176,42.2075,51800.0
2009-10-16 13:15:00,61.01,61.06,60.99,61.02,38600.0,42.2075,42.2421,42.1937,42.2144,38600.0
2009-10-16 13:20:00,61.03,61.13,60.99,61.07,44500.0,42.2214,42.2905,42.1937,42.249,44500.0
2009-10-16 13:25:00,61.07,61.17,61.05,61.17,26300.0,42.249,42.3182,42.2352,42.3182,26300.0
2009-10-16 13:30:00,61.17,61.26,61.12,61.25,67400.0,42.3182,42.3805,42.2836,42.3736,67400.0
2009-10-16 13:35:00,61.26,61.35,61.25,61.27,52300.0,42.3805,42.4427,42.3736,42.3874,52300.0
2009-10-16 13:40:00,61.27,61.36,61.25,61.35,18300.0,42.3874,42.4497,42.3736,42.4427,18300.0
2009-10-16 13:45:00,61.35,61.4,61.32,61.38,28400.0,42.4427,42.4773,42.422,42.4635,28400.0
2009-10-16 13:50:00,61.38,61.44,61.36,61.42,40900.0,42.4635,42.505,42.4497,42.4912,40900.0
2009-10-16 13:55:00,61.42,61.42,61.35,61.4,34800.0,42.4912,42.4912,42.4427,42.4773,34800.0
2009-10-16 14:00:00,61.41,61.45,61.34,61.41,37600.0,42.4843,42.5119,42.4358,42.4843,37600.0
2009-10-16 14:05:00,61.41,61.43,61.35,61.35,52500.0,42.4843,42.4981,42.4427,42.4427,52500.0
2009-10-16 14:10:00,61.35,61.41,61.31,61.4,34500.0,42.4427,42.4843,42.4151,42.4773,34500.0
2009-10-16 14:15:00,61.4,61.42,61.36,61.36,47800.0,42.4773,42.4912,42.4497,42.4497,47800.0
2009-10-16 14:20:00,61.36,61.47,61.36,61.46,57100.0,42.4497,42.5258,42.4497,42.5188,57100.0
2009-10-16 14:25:00,61.46,61.47,61.38,61.43,63900.0,42.5188,42.5258,42.4635,42.4981,63900.0
2009-10-16 14:30:00,61.43,61.44,61.36,61.42,39700.0,42.4981,42.505,42.4497,42.4912,39700.0
2009-10-16 14:35:00,61.42,61.43,61.4,61.4,16200.0,42.4912,42.4981,42.4773,42.4773,16200.0
2009-10-16 14:40:00,61.4,61.41,61.35,61.35,20400.0,42.4773,42.4843,42.4427,42.4427,20400.0
2009-10-16 14:45:00,61.35,61.39,61.34,61.38,29600.0,42.4427,42.4704,42.4358,42.4635,29600.0
2009-10-16 14:50:00,61.39,61.39,61.35,61.36,41900.0,42.4704,42.4704,42.4427,42.4497,41900.0
2009-10-16 14:55:00,61.35,61.39,61.29,61.29,78100.0,42.4427,42.4704,42.4012,42.4012,78100.0
2009-10-16 15:00:00,61.29,61.35,61.23,61.26,78700.0,42.4012,42.4427,42.3597,42.3805,78700.0
2009-10-16 15:05:00,61.26,61.29,61.22,61.24,149700.0,42.3805,42.4012,42.3528,42.3666,149700.0
2009-10-16 15:10:00,61.24,61.31,61.24,61.25,82000.0,42.3666,42.4151,42.3666,42.3736,82000.0
2009-10-16 15:15:00,61.25,61.26,61.19,61.22,91200.0,42.3736,42.3805,42.3321,42.3528,91200.0
2009-10-16 15:20:00,61.23,61.35,61.2,61.35,174100.0,42.3597,42.4427,42.339,42.4427,174100.0
2009-10-16 15:25:00,61.35,61.44,61.32,61.41,124300.0,42.4427,42.505,42.422,42.4843,124300.0
2009-10-16 15:30:00,61.41,61.44,61.29,61.4,83800.0,42.4843,42.505,42.4012,42.4773,83800.0
2009-10-16 15:35:00,61.39,61.49,61.39,61.44,123300.0,42.4704,42.5396,42.4704,42.505,123300.0
2009-10-16 15:40:00,61.45,61.5,61.36,61.39,118100.0,42.5119,42.5465,42.4497,42.4704,118100.0
2009-10-16 15:45:00,61.38,61.4,61.26,61.28,100600.0,42.4635,42.4773,42.3805,42.3943,100600.0
2009-10-16 15:50:00,61.28,61.28,61.15,61.27,253300.0,42.3943,42.3943,42.3044,42.3874,253300.0
2009-10-16 15:55:00,61.27,61.36,61.25,61.34,323500.0,42.3874,42.4497,42.3736,42.4358,323500.0
2009-10-19 09:30:00,59.77,60.35,59.5,60.33,670500.0,41.3497,41.7509,41.1629,41.7371,670500.0
2009-10-19 09:35:00,60.32,60.34,59.99,60.0,348900.0,41.7302,41.744,41.5019,41.5088,348900.0
2009-10-19 09:40:00,60.0,60.14,59.96,60.12,402100.0,41.5088,41.6057,41.4811,41.5918,402100.0
2009-10-19 09:45:00,60.12,60.15,59.99,60.05,167200.0,41.5918,41.6126,41.5019,41.5434,167200.0
2009-10-19 09:50:00,60.04,60.22,60.0,60.18,171800.0,41.5365,41.661,41.5088,41.6333,171800.0
2009-10-19 09:55:00,60.18,60.35,60.1,60.2,161300.0,41.6333,41.7509,41.578,41.6472,161300.0
2009-10-19 10:00:00,60.2,60.26,60.08,60.11,118700.0,41.6472,41.6887,41.5641,41.5849,118700.0
2009-10-19 10:05:00,60.09,60.14,59.96,60.0,144000.0,41.5711,41.6057,41.4811,41.5088,144000.0
2009-10-19 10:10:00,60.0,60.01,59.88,59.95,141300.0,41.5088,41.5157,41.4258,41.4742,141300.0
2009-10-19 10:15:00,59.95,60.04,59.95,59.98,74300.0,41.4742,41.5365,41.4742,41.495,74300.0
2009-10-19 10:20:00,59.97,60.08,59.93,60.02,104800.0,41.488,41.5641,41.4604,41.5226,104800.0
2009-10-19 10:25:00,60.02,60.14,60.01,60.13,102600.0,41.5226,41.6057,41.5157,41.5987,102600.0
2009-10-19 10:30:00,60.13,60.28,60.09,60.09,72600.0,41.5987,41.7025,41.5711,41.5711,72600.0
2009-10-19 10:35:00,60.1,60.18,60.01,60.04,68900.0,41.578,41.6333,41.5157,41.5365,68900.0
2009-10-19 10:40:00,60.03,60.24,60.0,60.22,156400.0,41.5296,41.6748,41.5088,41.661,156400.0
2009-10-19 10:45:00,60.21,60.45,60.21,60.4,129900.0,41.6541,41.8201,41.6541,41.7855,129900.0
2009-10-19 10:50:00,60.41,60.48,60.29,60.48,128700.0,41.7924,41.8409,41.7094,41.8409,128700.0
2009-10-19 10:55:00,60.49,60.63,60.43,60.46,212900.0,41.8478,41.9446,41.8063,41.827,212900.0
2009-10-19 11:00:00,60.48,60.55,60.36,60.4,86100.0,41.8409,41.8893,41.7579,41.7855,86100.0
2009-10-19 11:05:00,60.41,60.51,60.38,60.49,106600.0,41.7924,41.8616,41.7717,41.8478,106600.0
2009-10-19 11:10:00,60.49,60.54,60.41,60.44,62300.0,41.8478,41.8824,41.7924,41.8132,62300.0
2009-10-19 11:15:00,60.46,60.5,60.36,60.38,52400.0,41.827,41.8547,41.7579,41.7717,52400.0
2009-10-19 11:20:00,60.37,60.53,60.34,60.38,62000.0,41.7648,41.8755,41.744,41.7717,62000.0
2009-10-19 11:25:00,60.38,60.49,60.33,60.44,75200.0,41.7717,41.8478,41.7371,41.8132,75200.0
2009-10-19 11:30:00,60.43,60.58,60.38,60.4,92800.0,41.8063,41.91,41.7717,41.7855,92800.0
2009-10-19 11:35:00,60.4,60.52,60.39,60.5,96700.0,41.7855,41.8685,41.7786,41.8547,96700.0
2009-10-19 11:40:00,60.51,60.59,60.46,60.57,89900.0,41.8616,41.917,41.827,41.9031,89900.0
2009-10-19 11:45:00,60.57,60.57,60.47,60.55,49700.0,41.9031,41.9031,41.8339,41.8893,49700.0
2009-10-19 11:50:00,60.55,60.73,60.55,60.72,61800.0,41.8893,42.0138,41.8893,42.0069,61800.0
2009-10-19 11:55:00,60.72,60.76,60.68,60.76,51500.0,42.0069,42.0346,41.9792,42.0346,51500.0
2009-10-19 12:00:00,60.76,60.78,60.62,60.68,116500.0,42.0346,42.0484,41.9377,41.9792,116500.0
2009-10-19 12:05:00,60.69,60.73,60.66,60.72,21700.0,41.9861,42.0138,41.9654,42.0069,21700.0
2009-10-19 12:10:00,60.72,60.75,60.7,60.75,44200.0,42.0069,42.0277,41.9931,42.0277,44200.0
2009-10-19 12:15:00,60.74,60.76,60.73,60.76,47100.0,42.0207,42.0346,42.0138,42.0346,47100.0
2009-10-19 12:20:00,60.76,60.84,60.75,60.83,77100.0,42.0346,42.0899,42.0277,42.083,77100.0
2009-10-19 12:25:00,60.83,60.9,60.8,60.81,57200.0,42.083,42.1314,42.0622,42.0692,57200.0
2009-10-19 12:30:00,60.81,60.88,60.81,60.84,18500.0,42.0692,42.1176,42.0692,42.0899,18500.0
2009-10-19 12:35:00,60.85,60.93,60.85,60.92,40100.0,42.0968,42.1522,42.0968,42.1453,40100.0
2009-10-19 12:40:00,60.91,60.93,60.87,60.91,49100.0,42.1383,42.1522,42.1107,42.1383,49100.0
2009-10-19 12:45:00,60.91,60.95,60.86,60.93,35600.0,42.1383,42.166,42.1038,42.1522,35600.0
2009-10-19 12:50:00,60.93,61.02,60.9,61.02,93200.0,42.1522,42.2144,42.1314,42.2144,93200.0
2009-10-19 12:55:00,61.02,61.08,61.0,61.07,31900.0,42.2144,42.256,42.2006,42.249,31900.0
2009-10-19 13:00:00,61.06,61.11,61.03,61.08,60500.0,42.2421,42.2767,42.2214,42.256,60500.0
2009-10-19 13:05:00,61.08,61.2,61.01,61.2,131200.0,42.256,42.339,42.2075,42.339,131200.0
2009-10-19 13:10:00,61.2,61.2,60.98,60.98,69800.0,42.339,42.339,42.1868,42.1868,69800.0
2009-10-19 13:15:00,60.98,60.99,60.78,60.79,86000.0,42.1868,42.1937,42.0484,42.0553,86000.0
2009-10-19 13:20:00,60.79,61.0,60.66,60.72,126400.0,42.0553,42.2006,41.9654,42.0069,126400.0
2009-10-19 13:25:00,60.71,60.71,60.57,60.61,127900.0,42.0,42.0,41.9031,41.9308,127900.0
2009-10-19 13:30:00,60.61,60.65,60.5,60.65,83200.0,41.9308,41.9585,41.8547,41.9585,83200.0
2009-10-19 13:35:00,60.64,60.7,60.59,60.65,158000.0,41.9516,41.9931,41.917,41.9585,158000.0
2009-10-19 13:40:00,60.65,60.65,60.5,60.5,110700.0,41.9585,41.9585,41.8547,41.8547,110700.0
2009-10-19 13:45:00,60.5,60.51,60.33,60.37,100300.0,41.8547,41.8616,41.7371,41.7648,100300.0
2009-10-19 13:50:00,60.37,60.45,60.36,60.44,79900.0,41.7648,41.8201,41.7579,41.8132,79900.0
2009-10-19 13:55:00,60.45,60.48,60.4,60.42,50800.0,41.8201,41.8409,41.7855,41.7994,50800.0
2009-10-19 14:00:00,60.42,60.45,60.4,60.41,55600.0,41.7994,41.8201,41.7855,41.7924,55600.0
2009-10-19 14:05:00,60.41,60.47,60.36,60.47,82500.0,41.7924,41.8339,41.7579,41.8339,82500.0
2009-10-19 14:10:00,60.47,60.47,60.42,60.47,93100.0,41.8339,41.8339,41.7994,41.8339,93100.0
2009-10-19 14:15:00,60.47,60.51,60.44,60.51,52300.0,41.8339,41.8616,41.8132,41.8616,52300.0
2009-10-19 14:20:00,60.5,60.55,60.46,60.53,87700.0,41.8547,41.8893,41.827,41.8755,87700.0
2009-10-19 14:25:00,60.53,60.59,60.52,60.54,53000.0,41.8755,41.917,41.8685,41.8824,53000.0
2009-10-19 14:30:00,60.54,60.66,60.54,60.65,77500.0,41.8824,41.9654,41.8824,41.9585,77500.0
2009-10-19 14:35:00,60.65,60.67,60.62,60.66,42700.0,41.9585,41.9723,41.9377,41.9654,42700.0
2009-10-19 14:40:00,60.66,60.68,60.55,60.63,111600.0,41.9654,41.9792,41.8893,41.9446,111600.0
2009-10-19 14:45:00,60.63,60.64,60.55,60.6,57900.0,41.9446,41.9516,41.8893,41.9239,57900.0
2009-10-19 14:50:00,60.6,60.61,60.56,60.6,52400.0,41.9239,41.9308,41.8962,41.9239,52400.0
2009-10-19 14:55:00,60.6,60.62,60.59,60.59,54500.0,41.9239,41.9377,41.917,41.917,54500.0
2009-10-19 15:00:00,60.59,60.6,60.47,60.48,99000.0,41.917,41.9239,41.8339,41.8409,99000.0
2009-10-19 15:05:00,60.47,60.48,60.39,60.46,109500.0,41.8339,41.8409,41.7786,41.827,109500.0
2009-10-19 15:10:00,60.46,60.49,60.44,60.49,67400.0,41.827,41.8478,41.8132,41.8478,67400.0
2009-10-19 15:15:00,60.48,60.49,60.44,60.47,57900.0,41.8409,41.8478,41.8132,41.8339,57900.0
2009-10-19 15:20:00,60.47,60.47,60.36,60.37,104300.0,41.8339,41.8339,41.7579,41.7648,104300.0
2009-10-19 15:25:00,60.37,60.41,60.35,60.37,92500.0,41.7648,41.7924,41.7509,41.7648,92500.0
2009-10-19 15:30:00,60.38,60.5,60.34,60.37,180900.0,41.7717,41.8547,41.744,41.7648,180900.0
2009-10-19 15:35:00,60.36,60.37,60.28,60.28,110000.0,41.7579,41.7648,41.7025,41.7025,110000.0
2009-10-19 15:40:00,60.28,60.31,60.25,60.29,94800.0,41.7025,41.7233,41.6818,41.7094,94800.0
2009-10-19 15:45:00,60.29,60.31,60.24,60.25,229200.0,41.7094,41.7233,41.6748,41.6818,229200.0
2009-10-19 15:50:00,60.26,60.32,60.26,60.32,325600.0,41.6887,41.7302,41.6887,41.7302,325600.0
2009-10-19 15:55:00,60.32,60.33,60.19,60.21,628200.0,41.7302,41.7371,41.6402,41.6541,628200.0
2009-10-20 09:30:00,59.64,59.9,59.5,59.5,335000.0,41.2597,41.4396,41.1629,41.1629,335000.0
2009-10-20 09:35:00,59.51,59.51,59.1,59.17,208400.0,41.1698,41.1698,40.8862,40.9346,208400.0
2009-10-20 09:40:00,59.17,59.23,59.06,59.06,196000.0,40.9346,40.9761,40.8585,40.8585,196000.0
2009-10-20 09:45:00,59.08,59.18,59.02,59.14,181000.0,40.8723,40.9415,40.8308,40.9138,181000.0
2009-10-20 09:50:00,59.13,59.47,59.1,59.47,264100.0,40.9069,41.1421,40.8862,41.1421,264100.0
2009-10-20 09:55:00,59.46,59.61,59.3,59.31,153200.0,41.1352,41.239,41.0245,41.0314,153200.0
2009-10-20 10:00:00,59.31,59.34,59.21,59.22,147900.0,41.0314,41.0522,40.9623,40.9692,147900.0
2009-10-20 10:05:00,59.22,59.34,59.19,59.3,123600.0,40.9692,41.0522,40.9484,41.0245,123600.0
2009-10-20 10:10:00,59.29,59.35,59.24,59.35,118600.0,41.0176,41.0591,40.983,41.0591,118600.0
2009-10-20 10:15:00,59.34,59.37,59.22,59.31,120500.0,41.0522,41.073,40.9692,41.0314,120500.0
2009-10-20 10:20:00,59.29,59.3,59.2,59.29,88800.0,41.0176,41.0245,40.9553,41.0176,88800.0
2009-10-20 10:25:00,59.3,59.38,59.25,59.25,58600.0,41.0245,41.0799,40.9899,40.9899,58600.0
2009-10-20 10:30:00,59.26,59.31,59.22,59.27,73100.0,40.9969,41.0314,40.9692,41.0038,73100.0
2009-10-20 10:35:00,59.27,59.39,59.27,59.37,48500.0,41.0038,41.0868,41.0038,41.073,48500.0
2009-10-20 10:40:00,59.38,59.38,59.21,59.21,42100.0,41.0799,41.0799,40.9623,40.9623,42100.0
2009-10-20 10:45:00,59.24,59.29,59.18,59.2,63900.0,40.983,41.0176,40.9415,40.9553,63900.0
2009-10-20 10:50:00,59.19,59.24,59.15,59.18,170300.0,40.9484,40.983,40.9208,40.9415,170300.0
2009-10-20 10:55:00,59.19,59.25,59.18,59.24,55000.0,40.9484,40.9899,40.9415,40.983,55000.0
2009-10-20 11:00:00,59.23,59.27,59.19,59.2,32700.0,40.9761,41.0038,40.9484,40.9553,32700.0
2009-10-20 11:05:00,59.21,59.21,59.14,59.16,53700.0,40.9623,40.9623,40.9138,40.9277,53700.0
2009-10-20 11:10:00,59.15,59.2,59.14,59.2,68800.0,40.9208,40.9553,40.9138,40.9553,68800.0
2009-10-20 11:15:00,59.2,59.2,59.16,59.19,47700.0,40.9553,40.9553,40.9277,40.9484,47700.0
2009-10-20 11:20:00,59.19,59.21,59.17,59.18,94000.0,40.9484,40.9623,40.9346,40.9415,94000.0
2009-10-20 11:25:00,59.18,59.2,59.11,59.19,75000.0,40.9415,40.9553,40.8931,40.9484,75000.0
2009-10-20 11:30:00,59.19,59.2,59.11,59.16,63100.0,40.9484,40.9553,40.8931,40.9277,63100.0
2009-10-20 11:35:00,59.16,59.16,59.05,59.07,136400.0,40.9277,40.9277,40.8516,40.8654,136400.0
2009-10-20 11:40:00,59.06,59.08,58.84,58.85,187600.0,40.8585,40.8723,40.7063,40.7132,187600.0
2009-10-20 11:45:00,58.85,58.89,58.75,58.84,162000.0,40.7132,40.7409,40.644,40.7063,162000.0
2009-10-20 11:50:00,58.85,58.85,58.75,58.76,129300.0,40.7132,40.7132,40.644,40.6509,129300.0
2009-10-20 11:55:00,58.77,58.83,58.75,58.77,65300.0,40.6579,40.6994,40.644,40.6579,65300.0
2009-10-20 12:00:00,58.77,58.81,58.75,58.77,70300.0,40.6579,40.6855,40.644,40.6579,70300.0
2009-10-20 12:05:00,58.78,58.87,58.76,58.87,84400.0,40.6648,40.727,40.6509,40.727,84400.0
2009-10-20 12:10:00,58.86,58.87,58.82,58.85,34800.0,40.7201,40.727,40.6925,40.7132,34800.0
2009-10-20 12:15:00,58.84,58.87,58.77,58.79,50800.0,40.7063,40.727,40.6579,40.6717,50800.0
2009-10-20 12:20:00,58.79,58.82,58.76,58.81,73400.0,40.6717,40.6925,40.6509,40.6855,73400.0
2009-10-20 12:25:00,58.81,58.85,58.8,58.81,61000.0,40.6855,40.7132,40.6786,40.6855,61000.0
2009-10-20 12:30:00,58.82,58.84,58.75,58.81,77400.0,40.6925,40.7063,40.644,40.6855,77400.0
2009-10-20 12:35:00,58.82,58.86,58.79,58.82,63700.0,40.6925,40.7201,40.6717,40.6925,63700.0
2009-10-20 12:40:00,58.84,58.87,58.8,58.84,44900.0,40.7063,40.727,40.6786,40.7063,44900.0
2009-10-20 12:45:00,58.86,58.9,58.82,58.82,41800.0,40.7201,40.7478,40.6925,40.6925,41800.0
2009-10-20 12:50:00,58.82,58.88,58.8,58.85,79900.0,40.6925,40.734,40.6786,40.7132,79900.0
2009-10-20 12:55:00,58.85,58.89,58.82,58.84,30600.0,40.7132,40.7409,40.6925,40.7063,30600.0
2009-10-20 13:00:00,58.84,58.88,58.83,58.86,34900.0,40.7063,40.734,40.6994,40.7201,34900.0
2009-10-20 13:05:00,58.87,58.89,58.82,58.84,53900.0,40.727,40.7409,40.6925,40.7063,53900.0
2009-10-20 13:10:00,58.82,58.88,58.82,58.88,26700.0,40.6925,40.734,40.6925,40.734,26700.0
2009-10-20 13:15:00,58.88,58.88,58.82,58.85,81100.0,40.734,40.734,40.6925,40.7132,81100.0
2009-10-20 13:20:00,58.85,58.87,58.84,58.85,31500.0,40.7132,40.727,40.7063,40.7132,31500.0
2009-10-20 13:25:00,58.85,58.87,58.8,58.83,69300.0,40.7132,40.727,40.6786,40.6994,69300.0
2009-10-20 13:30:00,58.83,58.84,58.73,58.75,64400.0,40.6994,40.7063,40.6302,40.644,64400.0
2009-10-20 13:35:00,58.75,58.75,58.63,58.67,79600.0,40.644,40.644,40.561,40.5887,79600.0
2009-10-20 13:40:00,58.68,58.68,58.59,58.6,72900.0,40.5956,40.5956,40.5333,40.5403,72900.0
2009-10-20 13:45:00,58.6,58.63,58.55,58.55,99600.0,40.5403,40.561,40.5057,40.5057,99600.0
2009-10-20 13:50:00,58.56,58.59,58.5,58.52,78100.0,40.5126,40.5333,40.4711,40.4849,78100.0
2009-10-20 13:55:00,58.52,58.56,58.46,58.5,127100.0,40.4849,40.5126,40.4434,40.4711,127100.0
2009-10-20 14:00:00,58.5,58.59,58.49,58.56,122300.0,40.4711,40.5333,40.4642,40.5126,122300.0
2009-10-20 14:05:00,58.57,58.57,58.52,58.55,75000.0,40.5195,40.5195,40.4849,40.5057,75000.0
2009-10-20 14:10:00,58.54,58.57,58.47,58.49,179500.0,40.4988,40.5195,40.4503,40.4642,179500.0
2009-10-20 14:15:00,58.5,58.62,58.5,58.62,101600.0,40.4711,40.5541,40.4711,40.5541,101600.0
2009-10-20 14:20:00,58.61,58.68,58.61,58.66,102600.0,40.5472,40.5956,40.5472,40.5818,102600.0
2009-10-20 14:25:00,58.65,58.65,58.57,58.61,93300.0,40.5748,40.5748,40.5195,40.5472,93300.0
2009-10-20 14:30:00,58.6,58.72,58.54,58.69,133000.0,40.5403,40.6233,40.4988,40.6025,133000.0
2009-10-20 14:35:00,58.69,58.76,58.66,58.76,154200.0,40.6025,40.6509,40.5818,40.6509,154200.0
2009-10-20 14:40:00,58.76,58.8,58.74,58.74,112000.0,40.6509,40.6786,40.6371,40.6371,112000.0
2009-10-20 14:45:00,58.74,58.76,58.7,58.72,75200.0,40.6371,40.6509,40.6094,40.6233,75200.0
2009-10-20 14:50:00,58.71,58.78,58.71,58.72,75200.0,40.6164,40.6648,40.6164,40.6233,75200.0
2009-10-20 14:55:00,58.72,58.8,58.66,58.74,135100.0,40.6233,40.6786,40.5818,40.6371,135100.0
2009-10-20 15:00:00,58.74,58.74,58.65,58.66,95900.0,40.6371,40.6371,40.5748,40.5818,95900.0
2009-10-20 15:05:00,58.66,58.67,58.51,58.51,143200.0,40.5818,40.5887,40.478,40.478,143200.0
2009-10-20 15:10:00,58.5,58.57,58.45,58.51,144500.0,40.4711,40.5195,40.4365,40.478,144500.0
2009-10-20 15:15:00,58.51,58.66,58.5,58.64,156800.0,40.478,40.5818,40.4711,40.5679,156800.0
2009-10-20 15:20:00,58.64,58.7,58.63,58.63,102400.0,40.5679,40.6094,40.561,40.561,102400.0
2009-10-20 15:25:00,58.63,58.69,58.62,58.63,129400.0,40.561,40.6025,40.5541,40.561,129400.0
2009-10-20 15:30:00,58.64,58.76,58.64,58.64,204100.0,40.5679,40.6509,40.5679,40.5679,204100.0
2009-10-20 15:35:00,58.64,58.67,58.48,58.49,352700.0,40.5679,40.5887,40.4572,40.4642,352700.0
2009-10-20 15:40:00,58.5,58.51,58.48,58.49,198200.0,40.4711,40.478,40.4572,40.4642,198200.0
2009-10-20 15:45:00,58.48,58.49,58.22,58.29,441000.0,40.4572,40.4642,40.2774,40.3258,441000.0
2009-10-20 15:50:00,58.3,58.34,58.03,58.1,715500.0,40.3327,40.3604,40.1459,40.1944,715500.0
2009-10-20 15:55:00,58.1,58.21,58.05,58.12,777500.0,40.1944,40.2705,40.1598,40.2082,777500.0
2009-10-21 09:30:00,58.67,58.75,58.45,58.65,260000.0,40.5887,40.644,40.4365,40.5748,260000.0
2009-10-21 09:35:00,58.65,58.67,58.2,58.5,259600.0,40.5748,40.5887,40.2635,40.4711,259600.0
2009-10-21 09:40:00,58.48,58.67,58.47,58.61,106100.0,40.4572,40.5887,40.4503,40.5472,106100.0
2009-10-21 09:45:00,58.61,58.68,58.53,58.68,82400.0,40.5472,40.5956,40.4918,40.5956,82400.0
2009-10-21 09:50:00,58.67,58.92,58.65,58.83,216200.0,40.5887,40.7616,40.5748,40.6994,216200.0
2009-10-21 09:55:00,58.85,59.06,58.75,59.05,177800.0,40.7132,40.8585,40.644,40.8516,177800.0
2009-10-21 10:00:00,59.04,59.37,59.02,59.34,167900.0,40.8447,41.073,40.8308,41.0522,167900.0
2009-10-21 10:05:00,59.33,59.4,59.25,59.25,163500.0,41.0453,41.0937,40.9899,40.9899,163500.0
2009-10-21 10:10:00,59.27,59.49,59.27,59.47,154900.0,41.0038,41.156,41.0038,41.1421,154900.0
2009-10-21 10:15:00,59.47,59.68,59.47,59.55,138300.0,41.1421,41.2874,41.1421,41.1975,138300.0
2009-10-21 10:20:00,59.54,59.65,59.46,59.48,211200.0,41.1906,41.2667,41.1352,41.1491,211200.0
2009-10-21 10:25:00,59.48,59.6,59.45,59.54,149500.0,41.1491,41.2321,41.1283,41.1906,149500.0
2009-10-21 10:30:00,59.52,59.6,59.44,59.58,186200.0,41.1767,41.2321,41.1214,41.2182,186200.0
2009-10-21 10:35:00,59.58,59.6,59.51,59.54,113200.0,41.2182,41.2321,41.1698,41.1906,113200.0
2009-10-21 10:40:00,59.54,59.82,59.54,59.78,175500.0,41.1906,41.3843,41.1906,41.3566,175500.0
2009-10-21 10:45:00,59.79,59.93,59.75,59.92,186300.0,41.3635,41.4604,41.3358,41.4535,186300.0
2009-10-21 10:50:00,59.92,59.99,59.85,59.98,141500.0,41.4535,41.5019,41.405,41.495,141500.0
2009-10-21 10:55:00,59.97,59.98,59.55,59.58,293500.0,41.488,41.495,41.1975,41.2182,293500.0
2009-10-21 11:00:00,59.59,59.7,59.47,59.48,125900.0,41.2252,41.3013,41.1421,41.1491,125900.0
2009-10-21 11:05:00,59.47,59.66,59.47,59.55,111600.0,41.1421,41.2736,41.1421,41.1975,111600.0
2009-10-21 11:10:00,59.56,59.56,59.4,59.5,151700.0,41.2044,41.2044,41.0937,41.1629,151700.0
2009-10-21 11:15:00,59.5,59.57,59.48,59.49,139700.0,41.1629,41.2113,41.1491,41.156,139700.0
2009-10-21 11:20:00,59.49,59.56,59.47,59.53,134400.0,41.156,41.2044,41.1421,41.1836,134400.0
2009-10-21 11:25:00,59.54,59.57,59.49,59.51,86300.0,41.1906,41.2113,41.156,41.1698,86300.0
2009-10-21 11:30:00,59.52,59.57,59.43,59.54,83400.0,41.1767,41.2113,41.1145,41.1906,83400.0
2009-10-21 11:35:00,59.54,59.66,59.5,59.63,76000.0,41.1906,41.2736,41.1629,41.2528,76000.0
2009-10-21 11:40:00,59.63,59.64,59.47,59.51,87700.0,41.2528,41.2597,41.1421,41.1698,87700.0
2009-10-21 11:45:00,59.5,59.52,59.46,59.47,66400.0,41.1629,41.1767,41.1352,41.1421,66400.0
2009-10-21 11:50:00,59.49,59.55,59.45,59.5,62100.0,41.156,41.1975,41.1283,41.1629,62100.0
2009-10-21 11:55:00,59.51,59.53,59.48,59.5,40200.0,41.1698,41.1836,41.1491,41.1629,40200.0
2009-10-21 12:00:00,59.51,59.59,59.47,59.48,40900.0,41.1698,41.2252,41.1421,41.1491,40900.0
2009-10-21 12:05:00,59.47,59.54,59.42,59.43,65400.0,41.1421,41.1906,41.1075,41.1145,65400.0
2009-10-21 12:10:00,59.43,59.46,59.4,59.46,51500.0,41.1145,41.1352,41.0937,41.1352,51500.0
2009-10-21 12:15:00,59.46,59.59,59.45,59.51,63300.0,41.1352,41.2252,41.1283,41.1698,63300.0
2009-10-21 12:20:00,59.51,59.51,59.38,59.38,50400.0,41.1698,41.1698,41.0799,41.0799,50400.0
2009-10-21 12:25:00,59.38,59.42,59.34,59.4,56300.0,41.0799,41.1075,41.0522,41.0937,56300.0
2009-10-21 12:30:00,59.4,59.54,59.35,59.48,55800.0,41.0937,41.1906,41.0591,41.1491,55800.0
2009-10-21 12:35:00,59.47,59.51,59.42,59.42,39600.0,41.1421,41.1698,41.1075,41.1075,39600.0
2009-10-21 12:40:00,59.41,59.52,59.38,59.45,58400.0,41.1006,41.1767,41.0799,41.1283,58400.0
2009-10-21 12:45:00,59.46,59.5,59.42,59.5,33700.0,41.1352,41.1629,41.1075,41.1629,33700.0
2009-10-21 12:50:00,59.5,59.5,59.33,59.34,35700.0,41.1629,41.1629,41.0453,41.0522,35700.0
2009-10-21 12:55:00,59.34,59.41,59.33,59.4,30100.0,41.0522,41.1006,41.0453,41.0937,30100.0
2009-10-21 13:00:00,59.41,59.43,59.38,59.41,36600.0,41.1006,41.1145,41.0799,41.1006,36600.0
2009-10-21 13:05:00,59.41,59.44,59.39,59.42,40600.0,41.1006,41.1214,41.0868,41.1075,40600.0
2009-10-21 13:10:00,59.42,59.45,59.41,59.44,33400.0,41.1075,41.1283,41.1006,41.1214,33400.0
2009-10-21 13:15:00,59.45,59.45,59.36,59.37,50600.0,41.1283,41.1283,41.066,41.073,50600.0
2009-10-21 13:20:00,59.36,59.43,59.36,59.4,62200.0,41.066,41.1145,41.066,41.0937,62200.0
2009-10-21 13:25:00,59.41,59.42,59.37,59.41,63500.0,41.1006,41.1075,41.073,41.1006,63500.0
2009-10-21 13:30:00,59.4,59.45,59.38,59.44,52400.0,41.0937,41.1283,41.0799,41.1214,52400.0
2009-10-21 13:35:00,59.44,59.58,59.44,59.54,113600.0,41.1214,41.2182,41.1214,41.1906,113600.0
2009-10-21 13:40:00,59.53,59.53,59.47,59.5,71200.0,41.1836,41.1836,41.1421,41.1629,71200.0
2009-10-21 13:45:00,59.5,59.58,59.49,59.55,104600.0,41.1629,41.2182,41.156,41.1975,104600.0
2009-10-21 13:50:00,59.55,59.55,59.48,59.51,48000.0,41.1975,41.1975,41.1491,41.1698,48000.0
2009-10-21 13:55:00,59.51,59.67,59.51,59.65,72400.0,41.1698,41.2805,41.1698,41.2667,72400.0
2009-10-21 14:00:00,59.66,59.66,59.44,59.44,81200.0,41.2736,41.2736,41.1214,41.1214,81200.0
2009-10-21 14:05:00,59.44,59.57,59.44,59.56,81400.0,41.1214,41.2113,41.1214,41.2044,81400.0
2009-10-21 14:10:00,59.56,59.56,59.48,59.55,66600.0,41.2044,41.2044,41.1491,41.1975,66600.0
2009-10-21 14:15:00,59.54,59.55,59.44,59.51,101100.0,41.1906,41.1975,41.1214,41.1698,101100.0
2009-10-21 14:20:00,59.51,59.54,59.49,59.53,55000.0,41.1698,41.1906,41.156,41.1836,55000.0
2009-10-21 14:25:00,59.53,59.61,59.5,59.58,77700.0,41.1836,41.239,41.1629,41.2182,77700.0
2009-10-21 14:30:00,59.57,59.61,59.52,59.53,91000.0,41.2113,41.239,41.1767,41.1836,91000.0
2009-10-21 14:35:00,59.52,59.64,59.52,59.62,87000.0,41.1767,41.2597,41.1767,41.2459,87000.0
2009-10-21 14:40:00,59.62,59.65,59.52,59.62,88700.0,41.2459,41.2667,41.1767,41.2459,88700.0
2009-10-21 14:45:00,59.6,59.82,59.6,59.77,90400.0,41.2321,41.3843,41.2321,41.3497,90400.0
2009-10-21 14:50:00,59.78,59.84,59.69,59.76,172100.0,41.3566,41.3981,41.2943,41.3428,172100.0
2009-10-21 14:55:00,59.75,59.81,59.67,59.73,159500.0,41.3358,41.3774,41.2805,41.322,159500.0
2009-10-21 15:00:00,59.73,59.8,59.69,59.75,159500.0,41.322,41.3704,41.2943,41.3358,159500.0
2009-10-21 15:05:00,59.75,59.75,59.71,59.74,75500.0,41.3358,41.3358,41.3082,41.3289,75500.0
2009-10-21 15:10:00,59.75,59.76,59.74,59.76,176500.0,41.3358,41.3428,41.3289,41.3428,176500.0
2009-10-21 15:15:00,59.75,59.76,59.67,59.68,95700.0,41.3358,41.3428,41.2805,41.2874,95700.0
2009-10-21 15:20:00,59.68,59.69,59.37,59.46,198400.0,41.2874,41.2943,41.073,41.1352,198400.0
2009-10-21 15:25:00,59.46,59.56,59.44,59.5,1854700.0,41.1352,41.2044,41.1214,41.1629,1854700.0
2009-10-21 15:30:00,59.5,59.53,59.16,59.2,264200.0,41.1629,41.1836,40.9277,40.9553,264200.0
2009-10-21 15:35:00,59.21,59.36,59.19,59.3,262900.0,40.9623,41.066,40.9484,41.0245,262900.0
2009-10-21 15:40:00,59.3,59.49,59.29,59.41,233300.0,41.0245,41.156,41.0176,41.1006,233300.0
2009-10-21 15:45:00,59.41,59.46,59.25,59.29,265200.0,41.1006,41.1352,40.9899,41.0176,265200.0
2009-10-21 15:50:00,59.3,59.39,59.21,59.35,234200.0,41.0245,41.0868,40.9623,41.0591,234200.0
2009-10-21 15:55:00,59.35,59.46,59.23,59.4,427200.0,41.0591,41.1352,40.9761,41.0937,427200.0
2009-10-22 09:30:00,57.78,57.78,56.2,56.2,1022000.0,39.973,39.973,38.8799,38.8799,1022000.0
2009-10-22 09:35:00,56.23,56.85,56.13,56.83,1010000.0,38.9007,39.3296,38.8315,39.3157,1010000.0
2009-10-22 09:40:00,56.83,57.0,56.06,56.09,785600.0,39.3157,39.4334,38.7831,38.8038,785600.0
2009-10-22 09:45:00,56.09,56.54,56.04,56.5,871700.0,38.8038,39.1151,38.7692,39.0875,871700.0
2009-10-22 09:50:00,56.5,56.75,56.28,56.44,565200.0,39.0875,39.2604,38.9353,39.0459,565200.0
2009-10-22 09:55:00,56.45,56.47,56.17,56.24,396200.0,39.0529,39.0667,38.8592,38.9076,396200.0
2009-10-22 10:00:00,56.25,56.35,56.15,56.33,381400.0,38.9145,38.9837,38.8453,38.9698,381400.0
2009-10-22 10:05:00,56.33,56.92,56.33,56.91,397900.0,38.9698,39.378,38.9698,39.3711,397900.0
2009-10-22 10:10:00,56.92,57.0,56.7,56.89,514000.0,39.378,39.4334,39.2258,39.3573,514000.0
2009-10-22 10:15:00,56.9,56.99,56.77,56.78,404900.0,39.3642,39.4264,39.2742,39.2812,404900.0
2009-10-22 10:20:00,56.79,56.87,56.75,56.79,438200.0,39.2881,39.3434,39.2604,39.2881,438200.0
2009-10-22 10:25:00,56.8,56.85,56.5,56.83,316100.0,39.295,39.3296,39.0875,39.3157,316100.0
2009-10-22 10:30:00,56.83,56.85,56.71,56.83,334500.0,39.3157,39.3296,39.2327,39.3157,334500.0
2009-10-22 10:35:00,56.83,57.15,56.77,56.97,335400.0,39.3157,39.5371,39.2742,39.4126,335400.0
2009-10-22 10:40:00,56.98,57.06,56.9,57.04,154700.0,39.4195,39.4749,39.3642,39.461,154700.0
2009-10-22 10:45:00,57.04,57.11,56.9,56.91,242700.0,39.461,39.5095,39.3642,39.3711,242700.0
2009-10-22 10:50:00,56.92,57.05,56.85,56.97,367200.0,39.378,39.4679,39.3296,39.4126,367200.0
2009-10-22 10:55:00,56.96,57.02,56.88,56.89,204500.0,39.4057,39.4472,39.3503,39.3573,204500.0
2009-10-22 11:00:00,56.9,56.9,56.69,56.83,303800.0,39.3642,39.3642,39.2189,39.3157,303800.0
2009-10-22 11:05:00,56.82,56.83,56.65,56.67,205400.0,39.3088,39.3157,39.1912,39.2051,205400.0
2009-10-22 11:10:00,56.66,56.8,56.65,56.77,322400.0,39.1981,39.295,39.1912,39.2742,322400.0
2009-10-22 11:15:00,56.76,56.83,56.53,56.58,238000.0,39.2673,39.3157,39.1082,39.1428,238000.0
2009-10-22 11:20:00,56.58,56.6,56.5,56.55,125600.0,39.1428,39.1566,39.0875,39.122,125600.0
2009-10-22 11:25:00,56.55,56.56,56.42,56.43,155400.0,39.122,39.129,39.0321,39.039,155400.0
2009-10-22 11:30:00,56.43,56.45,56.26,56.31,201900.0,39.039,39.0529,38.9214,38.956,201900.0
2009-10-22 11:35:00,56.31,56.42,56.31,56.36,197400.0,38.956,39.0321,38.956,38.9906,197400.0
2009-10-22 11:40:00,56.36,56.42,56.32,56.39,135200.0,38.9906,39.0321,38.9629,39.0114,135200.0
2009-10-22 11:45:00,56.4,56.49,56.33,56.33,176500.0,39.0183,39.0805,38.9698,38.9698,176500.0
2009-10-22 11:50:00,56.33,56.35,56.17,56.2,230300.0,38.9698,38.9837,38.8592,38.8799,230300.0
2009-10-22 11:55:00,56.2,56.35,56.18,56.34,172800.0,38.8799,38.9837,38.8661,38.9768,172800.0
2009-10-22 12:00:00,56.34,56.45,56.3,56.42,100600.0,38.9768,39.0529,38.9491,39.0321,100600.0
2009-10-22 12:05:00,56.42,56.43,56.3,56.4,105800.0,39.0321,39.039,38.9491,39.0183,105800.0
2009-10-22 12:10:00,56.39,56.54,56.38,56.5,122700.0,39.0114,39.1151,39.0044,39.0875,122700.0
2009-10-22 12:15:00,56.5,56.65,56.5,56.63,87200.0,39.0875,39.1912,39.0875,39.1774,87200.0
2009-10-22 12:20:00,56.63,56.69,56.56,56.57,90800.0,39.1774,39.2189,39.129,39.1359,90800.0
2009-10-22 12:25:00,56.56,56.66,56.52,56.53,112000.0,39.129,39.1981,39.1013,39.1082,112000.0
2009-10-22 12:30:00,56.54,56.61,56.52,56.55,82500.0,39.1151,39.1636,39.1013,39.122,82500.0
2009-10-22 12:35:00,56.54,56.69,56.51,56.69,149800.0,39.1151,39.2189,39.0944,39.2189,149800.0
2009-10-22 12:40:00,56.69,56.89,56.65,56.79,186100.0,39.2189,39.3573,39.1912,39.2881,186100.0
2009-10-22 12:45:00,56.79,56.89,56.73,56.79,88500.0,39.2881,39.3573,39.2466,39.2881,88500.0
2009-10-22 12:50:00,56.78,56.89,56.68,56.69,125600.0,39.2812,39.3573,39.212,39.2189,125600.0
2009-10-22 12:55:00,56.7,56.78,56.68,56.76,44300.0,39.2258,39.2812,39.212,39.2673,44300.0
2009-10-22 13:00:00,56.76,56.84,56.76,56.83,58000.0,39.2673,39.3227,39.2673,39.3157,58000.0
2009-10-22 13:05:00,56.83,56.83,56.71,56.75,75300.0,39.3157,39.3157,39.2327,39.2604,75300.0
2009-10-22 13:10:00,56.76,56.77,56.73,56.75,32700.0,39.2673,39.2742,39.2466,39.2604,32700.0
2009-10-22 13:15:00,56.75,56.75,56.68,56.69,50200.0,39.2604,39.2604,39.212,39.2189,50200.0
2009-10-22 13:20:00,56.69,56.71,56.58,56.66,57100.0,39.2189,39.2327,39.1428,39.1981,57100.0
2009-10-22 13:25:00,56.66,56.77,56.6,56.72,82400.0,39.1981,39.2742,39.1566,39.2396,82400.0
2009-10-22 13:30:00,56.72,56.77,56.71,56.75,113700.0,39.2396,39.2742,39.2327,39.2604,113700.0
2009-10-22 13:35:00,56.75,56.77,56.7,56.7,116500.0,39.2604,39.2742,39.2258,39.2258,116500.0
2009-10-22 13:40:00,56.71,56.73,56.7,56.73,60500.0,39.2327,39.2466,39.2258,39.2466,60500.0
2009-10-22 13:45:00,56.73,56.75,56.72,56.74,185100.0,39.2466,39.2604,39.2396,39.2535,185100.0
2009-10-22 13:50:00,56.74,56.8,56.66,56.8,261800.0,39.2535,39.295,39.1981,39.295,261800.0
2009-10-22 13:55:00,56.8,56.86,56.73,56.85,138400.0,39.295,39.3365,39.2466,39.3296,138400.0
2009-10-22 14:00:00,56.86,56.88,56.79,56.87,176500.0,39.3365,39.3503,39.2881,39.3434,176500.0
2009-10-22 14:05:00,56.87,56.88,56.78,56.82,229800.0,39.3434,39.3503,39.2812,39.3088,229800.0
2009-10-22 14:10:00,56.81,56.94,56.78,56.91,123100.0,39.3019,39.3918,39.2812,39.3711,123100.0
2009-10-22 14:15:00,56.91,57.02,56.91,56.95,279700.0,39.3711,39.4472,39.3711,39.3988,279700.0
2009-10-22 14:20:00,56.96,57.05,56.93,57.0,109400.0,39.4057,39.4679,39.3849,39.4334,109400.0
2009-10-22 14:25:00,57.0,57.05,56.91,56.97,180900.0,39.4334,39.4679,39.3711,39.4126,180900.0
2009-10-22 14:30:00,56.97,57.0,56.93,56.93,210600.0,39.4126,39.4334,39.3849,39.3849,210600.0
2009-10-22 14:35:00,56.94,56.99,56.91,56.94,184300.0,39.3918,39.4264,39.3711,39.3918,184300.0
2009-10-22 14:40:00,56.94,56.96,56.83,56.85,159500.0,39.3918,39.4057,39.3157,39.3296,159500.0
2009-10-22 14:45:00,56.85,56.85,56.7,56.74,151500.0,39.3296,39.3296,39.2258,39.2535,151500.0
2009-10-22 14:50:00,56.74,56.78,56.7,56.74,100700.0,39.2535,39.2812,39.2258,39.2535,100700.0
2009-10-22 14:55:00,56.75,56.91,56.7,56.9,98800.0,39.2604,39.3711,39.2258,39.3642,98800.0
2009-10-22 15:00:00,56.89,57.0,56.85,56.96,132600.0,39.3573,39.4334,39.3296,39.4057,132600.0
2009-10-22 15:05:00,56.96,57.0,56.95,57.0,98600.0,39.4057,39.4334,39.3988,39.4334,98600.0
2009-10-22 15:10:00,57.0,57.01,56.95,56.99,114400.0,39.4334,39.4403,39.3988,39.4264,114400.0
2009-10-22 15:15:00,56.99,57.0,56.92,56.98,185800.0,39.4264,39.4334,39.378,39.4195,185800.0
2009-10-22 15:20:00,56.97,57.01,56.95,56.99,200400.0,39.4126,39.4403,39.3988,39.4264,200400.0
2009-10-22 15:25:00,56.99,56.99,56.85,56.9,134000.0,39.4264,39.4264,39.3296,39.3642,134000.0
2009-10-22 15:30:00,56.91,56.92,56.75,56.79,225800.0,39.3711,39.378,39.2604,39.2881,225800.0
2009-10-22 15:35:00,56.78,56.79,56.76,56.78,215600.0,39.2812,39.2881,39.2673,39.2812,215600.0
2009-10-22 15:40:00,56.78,56.79,56.68,56.73,271900.0,39.2812,39.2881,39.212,39.2466,271900.0
2009-10-22 15:45:00,56.73,56.77,56.72,56.74,297000.0,39.2466,39.2742,39.2396,39.2535,297000.0
2009-10-22 15:50:00,56.75,56.85,56.74,56.83,506800.0,39.2604,39.3296,39.2535,39.3157,506800.0
2009-10-22 15:55:00,56.82,56.85,56.69,56.84,1112400.0,39.3088,39.3296,39.2189,39.3227,1112400.0
2009-10-23 09:30:00,56.85,56.85,56.35,56.38,340200.0,39.3296,39.3296,38.9837,39.0044,340200.0
2009-10-23 09:35:00,56.37,56.61,56.36,56.52,238200.0,38.9975,39.1636,38.9906,39.1013,238200.0
2009-10-23 09:40:00,56.54,56.61,56.49,56.6,166400.0,39.1151,39.1636,39.0805,39.1566,166400.0
2009-10-23 09:45:00,56.61,56.73,56.58,56.61,174400.0,39.1636,39.2466,39.1428,39.1636,174400.0
2009-10-23 09:50:00,56.61,56.62,56.5,56.5,133300.0,39.1636,39.1705,39.0875,39.0875,133300.0
2009-10-23 09:55:00,56.5,56.62,56.32,56.6,262900.0,39.0875,39.1705,38.9629,39.1566,262900.0
2009-10-23 10:00:00,56.56,56.71,56.35,56.35,210100.0,39.129,39.2327,38.9837,38.9837,210100.0
2009-10-23 10:05:00,56.36,56.55,56.35,56.5,154900.0,38.9906,39.122,38.9837,39.0875,154900.0
2009-10-23 10:10:00,56.5,56.51,56.39,56.44,121600.0,39.0875,39.0944,39.0114,39.0459,121600.0
2009-10-23 10:15:00,56.44,56.5,56.37,56.38,139200.0,39.0459,39.0875,38.9975,39.0044,139200.0
2009-10-23 10:20:00,56.38,56.48,56.38,56.45,114500.0,39.0044,39.0736,39.0044,39.0529,114500.0
2009-10-23 10:25:00,56.46,56.57,56.44,56.55,62000.0,39.0598,39.1359,39.0459,39.122,62000.0
2009-10-23 10:30:00,56.55,56.65,56.44,56.49,104200.0,39.122,39.1912,39.0459,39.0805,104200.0
2009-10-23 10:35:00,56.49,56.52,56.38,56.38,174600.0,39.0805,39.1013,39.0044,39.0044,174600.0
2009-10-23 10:40:00,56.39,56.44,56.34,56.34,104500.0,39.0114,39.0459,38.9768,38.9768,104500.0
2009-10-23 10:45:00,56.36,56.4,56.3,56.3,141600.0,38.9906,39.0183,38.9491,38.9491,141600.0
2009-10-23 10:50:00,56.31,56.4,56.3,56.3,126100.0,38.956,39.0183,38.9491,38.9491,126100.0
2009-10-23 10:55:00,56.3,56.34,56.25,56.27,163600.0,38.9491,38.9768,38.9145,38.9283,163600.0
2009-10-23 11:00:00,56.27,56.29,56.15,56.2,131500.0,38.9283,38.9422,38.8453,38.8799,131500.0
2009-10-23 11:05:00,56.2,56.23,56.11,56.14,117700.0,38.8799,38.9007,38.8176,38.8384,117700.0
2009-10-23 11:10:00,56.15,56.17,56.06,56.06,160200.0,38.8453,38.8592,38.7831,38.7831,160200.0
2009-10-23 11:15:00,56.08,56.08,55.88,55.88,246600.0,38.7969,38.7969,38.6585,38.6585,246600.0
2009-10-23 11:20:00,55.88,55.9,55.78,55.89,130700.0,38.6585,38.6724,38.5893,38.6654,130700.0
2009-10-23 11:25:00,55.89,55.96,55.75,55.85,108500.0,38.6654,38.7139,38.5686,38.6378,108500.0
2009-10-23 11:30:00,55.85,55.86,55.81,55.85,141000.0,38.6378,38.6447,38.6101,38.6378,141000.0
2009-10-23 11:35:00,55.84,55.93,55.81,55.93,134200.0,38.6309,38.6931,38.6101,38.6931,134200.0
2009-10-23 11:40:00,55.94,56.11,55.94,56.09,110100.0,38.7,38.8176,38.7,38.8038,110100.0
2009-10-23 11:45:00,56.09,56.15,56.02,56.05,135600.0,38.8038,38.8453,38.7554,38.7761,135600.0
2009-10-23 11:50:00,56.05,56.22,56.04,56.18,98600.0,38.7761,38.8937,38.7692,38.8661,98600.0
2009-10-23 11:55:00,56.19,56.19,56.0,56.08,96900.0,38.873,38.873,38.7415,38.7969,96900.0
2009-10-23 12:00:00,56.11,56.21,56.08,56.13,53500.0,38.8176,38.8868,38.7969,38.8315,53500.0
2009-10-23 12:05:00,56.13,56.22,56.13,56.19,38800.0,38.8315,38.8937,38.8315,38.873,38800.0
2009-10-23 12:10:00,56.19,56.21,56.15,56.19,57700.0,38.873,38.8868,38.8453,38.873,57700.0
2009-10-23 12:15:00,56.19,56.2,56.18,56.19,22000.0,38.873,38.8799,38.8661,38.873,22000.0
2009-10-23 12:20:00,56.2,56.24,56.19,56.22,64600.0,38.8799,38.9076,38.873,38.8937,64600.0
2009-10-23 12:25:00,56.21,56.23,56.2,56.22,39300.0,38.8868,38.9007,38.8799,38.8937,39300.0
2009-10-23 12:30:00,56.23,56.23,56.16,56.18,54600.0,38.9007,38.9007,38.8522,38.8661,54600.0
2009-10-23 12:35:00,56.17,56.18,56.08,56.14,38900.0,38.8592,38.8661,38.7969,38.8384,38900.0
2009-10-23 12:40:00,56.13,56.18,56.13,56.17,27600.0,38.8315,38.8661,38.8315,38.8592,27600.0
2009-10-23 12:45:00,56.16,56.27,56.16,56.26,85100.0,38.8522,38.9283,38.8522,38.9214,85100.0
2009-10-23 12:50:00,56.26,56.35,56.22,56.35,136800.0,38.9214,38.9837,38.8937,38.9837,136800.0
2009-10-23 12:55:00,56.36,56.36,56.24,56.24,84000.0,38.9906,38.9906,38.9076,38.9076,84000.0
2009-10-23 13:00:00,56.24,56.24,56.13,56.14,67800.0,38.9076,38.9076,38.8315,38.8384,67800.0
2009-10-23 13:05:00,56.15,56.16,56.07,56.12,59800.0,38.8453,38.8522,38.79,38.8246,59800.0
2009-10-23 13:10:00,56.12,56.13,56.02,56.02,54600.0,38.8246,38.8315,38.7554,38.7554,54600.0
2009-10-23 13:15:00,56.03,56.05,55.99,56.0,65900.0,38.7623,38.7761,38.7346,38.7415,65900.0
2009-10-23 13:20:00,56.0,56.0,55.86,55.89,71600.0,38.7415,38.7415,38.6447,38.6654,71600.0
2009-10-23 13:25:00,55.9,55.9,55.85,55.86,59500.0,38.6724,38.6724,38.6378,38.6447,59500.0
2009-10-23 13:30:00,55.85,55.9,55.75,55.84,170400.0,38.6378,38.6724,38.5686,38.6309,170400.0
2009-10-23 13:35:00,55.84,55.99,55.84,55.92,115500.0,38.6309,38.7346,38.6309,38.6862,115500.0
2009-10-23 13:40:00,55.91,56.02,55.9,55.99,90100.0,38.6793,38.7554,38.6724,38.7346,90100.0
2009-10-23 13:45:00,55.98,56.06,55.96,56.04,94600.0,38.7277,38.7831,38.7139,38.7692,94600.0
2009-10-23 13:50:00,56.04,56.11,55.99,56.1,47300.0,38.7692,38.8176,38.7346,38.8107,47300.0
2009-10-23 13:55:00,56.1,56.11,56.04,56.04,32900.0,38.8107,38.8176,38.7692,38.7692,32900.0
2009-10-23 14:00:00,56.05,56.05,55.97,55.97,64900.0,38.7761,38.7761,38.7208,38.7208,64900.0
2009-10-23 14:05:00,55.97,56.04,55.93,56.01,71800.0,38.7208,38.7692,38.6931,38.7485,71800.0
2009-10-23 14:10:00,56.02,56.11,56.01,56.06,81800.0,38.7554,38.8176,38.7485,38.7831,81800.0
2009-10-23 14:15:00,56.05,56.1,55.99,56.02,58600.0,38.7761,38.8107,38.7346,38.7554,58600.0
2009-10-23 14:20:00,56.02,56.15,55.99,56.12,76500.0,38.7554,38.8453,38.7346,38.8246,76500.0
2009-10-23 14:25:00,56.12,56.16,56.11,56.16,34700.0,38.8246,38.8522,38.8176,38.8522,34700.0
2009-10-23 14:30:00,56.15,56.18,56.15,56.16,38200.0,38.8453,38.8661,38.8453,38.8522,38200.0
2009-10-23 14:35:00,56.16,56.22,56.16,56.21,40800.0,38.8522,38.8937,38.8522,38.8868,40800.0
2009-10-23 14:40:00,56.22,56.27,56.22,56.26,133300.0,38.8937,38.9283,38.8937,38.9214,133300.0
2009-10-23 14:45:00,56.26,56.26,56.22,56.23,48900.0,38.9214,38.9214,38.8937,38.9007,48900.0
2009-10-23 14:50:00,56.24,56.28,56.09,56.09,237000.0,38.9076,38.9353,38.8038,38.8038,237000.0
2009-10-23 14:55:00,56.11,56.14,56.02,56.13,85300.0,38.8176,38.8384,38.7554,38.8315,85300.0
2009-10-23 15:00:00,56.13,56.17,56.12,56.13,63700.0,38.8315,38.8592,38.8246,38.8315,63700.0
2009-10-23 15:05:00,56.12,56.21,56.09,56.16,61700.0,38.8246,38.8868,38.8038,38.8522,61700.0
2009-10-23 15:10:00,56.16,56.21,56.13,56.19,52300.0,38.8522,38.8868,38.8315,38.873,52300.0
2009-10-23 15:15:00,56.18,56.21,56.15,56.2,54500.0,38.8661,38.8868,38.8453,38.8799,54500.0
2009-10-23 15:20:00,56.2,56.21,56.04,56.05,108300.0,38.8799,38.8868,38.7692,38.7761,108300.0
2009-10-23 15:25:00,56.05,56.09,55.93,56.04,112400.0,38.7761,38.8038,38.6931,38.7692,112400.0
2009-10-23 15:30:00,56.04,56.06,55.93,55.93,130900.0,38.7692,38.7831,38.6931,38.6931,130900.0
2009-10-23 15:35:00,55.94,56.06,55.92,56.03,178400.0,38.7,38.7831,38.6862,38.7623,178400.0
2009-10-23 15:40:00,56.04,56.05,55.99,56.02,111100.0,38.7692,38.7761,38.7346,38.7554,111100.0
2009-10-23 15:45:00,56.02,56.07,55.98,56.07,184000.0,38.7554,38.79,38.7277,38.79,184000.0
2009-10-23 15:50:00,56.08,56.18,56.07,56.17,290500.0,38.7969,38.8661,38.79,38.8592,290500.0
2009-10-23 15:55:00,56.18,56.23,56.08,56.17,437500.0,38.8661,38.9007,38.7969,38.8592,437500.0
2009-10-26 09:30:00,56.19,56.62,56.17,56.35,242600.0,38.873,39.1705,38.8592,38.9837,242600.0
2009-10-26 09:35:00,56.36,56.39,55.9,55.96,206500.0,38.9906,39.0114,38.6724,38.7139,206500.0
2009-10-26 09:40:00,55.98,56.02,55.85,55.92,105200.0,38.7277,38.7554,38.6378,38.6862,105200.0
2009-10-26 09:45:00,55.97,56.13,55.89,55.9,146900.0,38.7208,38.8315,38.6654,38.6724,146900.0
2009-10-26 09:50:00,55.87,56.0,55.81,55.85,135900.0,38.6516,38.7415,38.6101,38.6378,135900.0
2009-10-26 09:55:00,55.87,55.98,55.8,55.83,100200.0,38.6516,38.7277,38.6032,38.6239,100200.0
2009-10-26 10:00:00,55.83,55.89,55.81,55.85,107300.0,38.6239,38.6654,38.6101,38.6378,107300.0
2009-10-26 10:05:00,55.84,55.9,55.8,55.81,158500.0,38.6309,38.6724,38.6032,38.6101,158500.0
2009-10-26 10:10:00,55.81,55.89,55.75,55.81,132400.0,38.6101,38.6654,38.5686,38.6101,132400.0
2009-10-26 10:15:00,55.81,55.87,55.74,55.8,73200.0,38.6101,38.6516,38.5617,38.6032,73200.0
2009-10-26 10:20:00,55.81,55.9,55.77,55.83,90800.0,38.6101,38.6724,38.5824,38.6239,90800.0
2009-10-26 10:25:00,55.82,55.89,55.78,55.83,54300.0,38.617,38.6654,38.5893,38.6239,54300.0
2009-10-26 10:30:00,55.82,55.88,55.6,55.62,205500.0,38.617,38.6585,38.4648,38.4787,205500.0
2009-10-26 10:35:00,55.62,55.63,55.32,55.34,348900.0,38.4787,38.4856,38.2711,38.2849,348900.0
2009-10-26 10:40:00,55.34,55.43,55.33,55.39,143500.0,38.2849,38.3472,38.278,38.3195,143500.0
2009-10-26 10:45:00,55.39,55.41,55.27,55.3,156200.0,38.3195,38.3334,38.2365,38.2573,156200.0
2009-10-26 10:50:00,55.3,55.39,55.2,55.35,193400.0,38.2573,38.3195,38.1881,38.2919,193400.0
2009-10-26 10:55:00,55.34,55.45,55.3,55.4,136300.0,38.2849,38.361,38.2573,38.3265,136300.0
2009-10-26 11:00:00,55.4,55.41,55.35,55.37,72400.0,38.3265,38.3334,38.2919,38.3057,72400.0
2009-10-26 11:05:00,55.38,55.41,55.3,55.31,81200.0,38.3126,38.3334,38.2573,38.2642,81200.0
2009-10-26 11:10:00,55.31,55.34,55.2,55.21,100100.0,38.2642,38.2849,38.1881,38.195,100100.0
2009-10-26 11:15:00,55.21,55.21,54.84,54.88,500500.0,38.195,38.195,37.939,37.9667,500500.0
2009-10-26 11:20:00,54.88,54.98,54.59,54.7,388100.0,37.9667,38.0359,37.7661,37.8422,388100.0
2009-10-26 11:25:00,54.69,54.87,54.65,54.78,145900.0,37.8353,37.9598,37.8076,37.8975,145900.0
2009-10-26 11:30:00,54.78,54.78,54.48,54.59,432200.0,37.8975,37.8975,37.69,37.7661,432200.0
2009-10-26 11:35:00,54.58,54.66,54.4,54.62,293300.0,37.7592,37.8145,37.6346,37.7868,293300.0
2009-10-26 11:40:00,54.62,54.62,54.45,54.53,205800.0,37.7868,37.7868,37.6692,37.7246,205800.0
2009-10-26 11:45:00,54.54,54.76,54.52,54.65,227100.0,37.7315,37.8837,37.7177,37.8076,227100.0
2009-10-26 11:50:00,54.67,54.71,54.57,54.63,56700.0,37.8214,37.8491,37.7523,37.7938,56700.0
2009-10-26 11:55:00,54.63,54.81,54.52,54.58,161300.0,37.7938,37.9183,37.7177,37.7592,161300.0
2009-10-26 12:00:00,54.58,54.63,54.46,54.46,77200.0,37.7592,37.7938,37.6762,37.6762,77200.0
2009-10-26 12:05:00,54.46,54.54,54.37,54.54,121200.0,37.6762,37.7315,37.6139,37.7315,121200.0
2009-10-26 12:10:00,54.54,54.54,54.44,54.47,172200.0,37.7315,37.7315,37.6623,37.6831,172200.0
2009-10-26 12:15:00,54.47,54.62,54.38,54.61,85400.0,37.6831,37.7868,37.6208,37.7799,85400.0
2009-10-26 12:20:00,54.61,54.7,54.58,54.7,83000.0,37.7799,37.8422,37.7592,37.8422,83000.0
2009-10-26 12:25:00,54.69,54.7,54.59,54.67,114600.0,37.8353,37.8422,37.7661,37.8214,114600.0
2009-10-26 12:30:00,54.66,54.67,54.59,54.59,24100.0,37.8145,37.8214,37.7661,37.7661,24100.0
2009-10-26 12:35:00,54.59,54.59,54.48,54.5,53700.0,37.7661,37.7661,37.69,37.7038,53700.0
2009-10-26 12:40:00,54.5,54.5,54.35,54.35,82700.0,37.7038,37.7038,37.6001,37.6001,82700.0
2009-10-26 12:45:00,54.36,54.47,54.34,54.38,100600.0,37.607,37.6831,37.5931,37.6208,100600.0
2009-10-26 12:50:00,54.38,54.53,54.35,54.53,65700.0,37.6208,37.7246,37.6001,37.7246,65700.0
2009-10-26 12:55:00,54.52,54.54,54.45,54.45,69000.0,37.7177,37.7315,37.6692,37.6692,69000.0
2009-10-26 13:00:00,54.45,54.47,54.41,54.45,84500.0,37.6692,37.6831,37.6416,37.6692,84500.0
2009-10-26 13:05:00,54.45,54.5,54.43,54.44,75200.0,37.6692,37.7038,37.6554,37.6623,75200.0
2009-10-26 13:10:00,54.44,54.45,54.31,54.32,84700.0,37.6623,37.6692,37.5724,37.5793,84700.0
2009-10-26 13:15:00,54.32,54.37,54.28,54.3,72200.0,37.5793,37.6139,37.5516,37.5655,72200.0
2009-10-26 13:20:00,54.3,54.31,54.22,54.23,144900.0,37.5655,37.5724,37.5101,37.517,144900.0
2009-10-26 13:25:00,54.22,54.28,54.2,54.2,144700.0,37.5101,37.5516,37.4963,37.4963,144700.0
2009-10-26 13:30:00,54.2,54.3,54.16,54.3,70100.0,37.4963,37.5655,37.4686,37.5655,70100.0
2009-10-26 13:35:00,54.3,54.42,54.29,54.31,71700.0,37.5655,37.6485,37.5585,37.5724,71700.0
2009-10-26 13:40:00,54.31,54.36,54.28,54.28,79900.0,37.5724,37.607,37.5516,37.5516,79900.0
2009-10-26 13:45:00,54.28,54.35,54.25,54.34,61100.0,37.5516,37.6001,37.5309,37.5931,61100.0
2009-10-26 13:50:00,54.35,54.37,54.32,54.32,62700.0,37.6001,37.6139,37.5793,37.5793,62700.0
2009-10-26 13:55:00,54.31,54.33,54.2,54.23,88900.0,37.5724,37.5862,37.4963,37.517,88900.0
2009-10-26 14:00:00,54.23,54.28,54.2,54.26,64300.0,37.517,37.5516,37.4963,37.5378,64300.0
2009-10-26 14:05:00,54.25,54.32,54.25,54.29,114700.0,37.5309,37.5793,37.5309,37.5585,114700.0
2009-10-26 14:10:00,54.29,54.3,54.2,54.22,66200.0,37.5585,37.5655,37.4963,37.5101,66200.0
2009-10-26 14:15:00,54.21,54.22,54.07,54.16,138200.0,37.5032,37.5101,37.4063,37.4686,138200.0
2009-10-26 14:20:00,54.14,54.19,54.13,54.19,110900.0,37.4548,37.4894,37.4479,37.4894,110900.0
2009-10-26 14:25:00,54.19,54.19,54.08,54.09,95100.0,37.4894,37.4894,37.4133,37.4202,95100.0
2009-10-26 14:30:00,54.1,54.19,54.08,54.16,112100.0,37.4271,37.4894,37.4133,37.4686,112100.0
2009-10-26 14:35:00,54.16,54.16,54.1,54.14,82200.0,37.4686,37.4686,37.4271,37.4548,82200.0
2009-10-26 14:40:00,54.13,54.14,54.09,54.1,279100.0,37.4479,37.4548,37.4202,37.4271,279100.0
2009-10-26 14:45:00,54.1,54.16,54.09,54.11,127700.0,37.4271,37.4686,37.4202,37.434,127700.0
2009-10-26 14:50:00,54.11,54.24,54.11,54.23,157600.0,37.434,37.524,37.434,37.517,157600.0
2009-10-26 14:55:00,54.23,54.3,54.19,54.22,265900.0,37.517,37.5655,37.4894,37.5101,265900.0
2009-10-26 15:00:00,54.24,54.32,54.22,54.29,101300.0,37.524,37.5793,37.5101,37.5585,101300.0
2009-10-26 15:05:00,54.29,54.3,54.18,54.2,182100.0,37.5585,37.5655,37.4824,37.4963,182100.0
2009-10-26 15:10:00,54.2,54.27,54.2,54.25,82500.0,37.4963,37.5447,37.4963,37.5309,82500.0
2009-10-26 15:15:00,54.24,54.36,54.24,54.34,140200.0,37.524,37.607,37.524,37.5931,140200.0
2009-10-26 15:20:00,54.35,54.41,54.34,54.36,186500.0,37.6001,37.6416,37.5931,37.607,186500.0
2009-10-26 15:25:00,54.36,54.37,54.21,54.25,221100.0,37.607,37.6139,37.5032,37.5309,221100.0
2009-10-26 15:30:00,54.26,54.28,54.23,54.26,93800.0,37.5378,37.5516,37.517,37.5378,93800.0
2009-10-26 15:35:00,54.27,54.35,54.26,54.29,129700.0,37.5447,37.6001,37.5378,37.5585,129700.0
2009-10-26 15:40:00,54.29,54.38,54.28,54.38,214900.0,37.5585,37.6208,37.5516,37.6208,214900.0
2009-10-26 15:45:00,54.37,54.63,54.37,54.62,298600.0,37.6139,37.7938,37.6139,37.7868,298600.0
2009-10-26 15:50:00,54.61,54.62,54.36,54.36,282900.0,37.7799,37.7868,37.607,37.607,282900.0
2009-10-26 15:55:00,54.37,54.43,54.26,54.29,395800.0,37.6139,37.6554,37.5378,37.5585,395800.0
2009-10-27 09:30:00,54.02,54.3,53.8,54.02,320100.0,37.3718,37.5655,37.2196,37.3718,320100.0
2009-10-27 09:35:00,54.03,54.18,53.99,54.13,232900.0,37.3787,37.4824,37.351,37.4479,232900.0
2009-10-27 09:40:00,54.14,54.23,54.03,54.05,147500.0,37.4548,37.517,37.3787,37.3925,147500.0
2009-10-27 09:45:00,54.08,54.12,54.0,54.07,150800.0,37.4133,37.4409,37.3579,37.4063,150800.0
2009-10-27 09:50:00,54.08,54.1,54.01,54.05,133300.0,37.4133,37.4271,37.3648,37.3925,133300.0
2009-10-27 09:55:00,54.05,54.19,54.04,54.07,175200.0,37.3925,37.4894,37.3856,37.4063,175200.0
2009-10-27 10:00:00,54.06,54.09,53.82,54.08,258100.0,37.3994,37.4202,37.2334,37.4133,258100.0
2009-10-27 10:05:00,54.09,54.1,53.93,53.96,259700.0,37.4202,37.4271,37.3095,37.3302,259700.0
2009-10-27 10:10:00,53.96,54.04,53.9,54.04,90800.0,37.3302,37.3856,37.2887,37.3856,90800.0
2009-10-27 10:15:00,54.02,54.2,54.02,54.2,161000.0,37.3718,37.4963,37.3718,37.4963,161000.0
2009-10-27 10:20:00,54.21,54.47,54.21,54.36,238100.0,37.5032,37.6831,37.5032,37.607,238100.0
2009-10-27 10:25:00,54.35,54.48,54.33,54.39,102800.0,37.6001,37.69,37.5862,37.6277,102800.0
2009-10-27 10:30:00,54.39,54.44,54.34,54.38,196600.0,37.6277,37.6623,37.5931,37.6208,196600.0
2009-10-27 10:35:00,54.36,54.65,54.33,54.65,153700.0,37.607,37.8076,37.5862,37.8076,153700.0
2009-10-27 10:40:00,54.65,54.81,54.63,54.71,199300.0,37.8076,37.9183,37.7938,37.8491,199300.0
2009-10-27 10:45:00,54.71,54.76,54.64,54.74,121400.0,37.8491,37.8837,37.8007,37.8699,121400.0
2009-10-27 10:50:00,54.74,54.85,54.52,54.53,182600.0,37.8699,37.946,37.7177,37.7246,182600.0
2009-10-27 10:55:00,54.52,54.55,54.38,54.4,75100.0,37.7177,37.7384,37.6208,37.6346,75100.0
2009-10-27 11:00:00,54.4,54.48,54.38,54.42,179400.0,37.6346,37.69,37.6208,37.6485,179400.0
2009-10-27 11:05:00,54.42,54.49,54.42,54.49,71700.0,37.6485,37.6969,37.6485,37.6969,71700.0
2009-10-27 11:10:00,54.49,54.65,54.48,54.63,118000.0,37.6969,37.8076,37.69,37.7938,118000.0
2009-10-27 11:15:00,54.61,54.64,54.51,54.6,70500.0,37.7799,37.8007,37.7107,37.773,70500.0
2009-10-27 11:20:00,54.6,54.67,54.58,54.65,91000.0,37.773,37.8214,37.7592,37.8076,91000.0
2009-10-27 11:25:00,54.63,54.74,54.63,54.71,59600.0,37.7938,37.8699,37.7938,37.8491,59600.0
2009-10-27 11:30:00,54.72,54.75,54.71,54.75,83600.0,37.856,37.8768,37.8491,37.8768,83600.0
2009-10-27 11:35:00,54.74,54.75,54.69,54.73,60000.0,37.8699,37.8768,37.8353,37.8629,60000.0
2009-10-27 11:40:00,54.72,54.73,54.63,54.7,44600.0,37.856,37.8629,37.7938,37.8422,44600.0
2009-10-27 11:45:00,54.67,54.78,54.67,54.76,41800.0,37.8214,37.8975,37.8214,37.8837,41800.0
2009-10-27 11:50:00,54.75,54.78,54.62,54.65,49100.0,37.8768,37.8975,37.7868,37.8076,49100.0
2009-10-27 11:55:00,54.66,54.66,54.54,54.56,39000.0,37.8145,37.8145,37.7315,37.7453,39000.0
2009-10-27 12:00:00,54.57,54.65,54.54,54.64,32500.0,37.7523,37.8076,37.7315,37.8007,32500.0
2009-10-27 12:05:00,54.63,54.7,54.61,54.62,25300.0,37.7938,37.8422,37.7799,37.7868,25300.0
2009-10-27 12:10:00,54.63,54.65,54.56,54.65,31900.0,37.7938,37.8076,37.7453,37.8076,31900.0
2009-10-27 12:15:00,54.65,54.75,54.65,54.72,41300.0,37.8076,37.8768,37.8076,37.856,41300.0
2009-10-27 12:20:00,54.72,54.73,54.65,54.66,35500.0,37.856,37.8629,37.8076,37.8145,35500.0
2009-10-27 12:25:00,54.66,54.67,54.63,54.67,34200.0,37.8145,37.8214,37.7938,37.8214,34200.0
2009-10-27 12:30:00,54.66,54.68,54.63,54.63,34600.0,37.8145,37.8284,37.7938,37.7938,34600.0
2009-10-27 12:35:00,54.63,54.64,54.57,54.58,114400.0,37.7938,37.8007,37.7523,37.7592,114400.0
2009-10-27 12:40:00,54.58,54.59,54.55,54.58,55900.0,37.7592,37.7661,37.7384,37.7592,55900.0
2009-10-27 12:45:00,54.57,54.58,54.5,54.51,33800.0,37.7523,37.7592,37.7038,37.7107,33800.0
2009-10-27 12:50:00,54.52,54.52,54.44,54.47,63700.0,37.7177,37.7177,37.6623,37.6831,63700.0
2009-10-27 12:55:00,54.47,54.5,54.42,54.42,81500.0,37.6831,37.7038,37.6485,37.6485,81500.0
2009-10-27 13:00:00,54.42,54.44,54.34,54.35,65000.0,37.6485,37.6623,37.5931,37.6001,65000.0
2009-10-27 13:05:00,54.35,54.36,54.22,54.33,95300.0,37.6001,37.607,37.5101,37.5862,95300.0
2009-10-27 13:10:00,54.34,54.46,54.3,54.45,42900.0,37.5931,37.6762,37.5655,37.6692,42900.0
2009-10-27 13:15:00,54.46,54.48,54.41,54.46,45400.0,37.6762,37.69,37.6416,37.6762,45400.0
2009-10-27 13:20:00,54.46,54.5,54.31,54.31,54600.0,37.6762,37.7038,37.5724,37.5724,54600.0
2009-10-27 13:25:00,54.31,54.33,54.19,54.24,37700.0,37.5724,37.5862,37.4894,37.524,37700.0
2009-10-27 13:30:00,54.23,54.32,54.23,54.25,54900.0,37.517,37.5793,37.517,37.5309,54900.0
2009-10-27 13:35:00,54.24,54.44,54.23,54.44,51400.0,37.524,37.6623,37.517,37.6623,51400.0
2009-10-27 13:40:00,54.44,54.51,54.43,54.51,63300.0,37.6623,37.7107,37.6554,37.7107,63300.0
2009-10-27 13:45:00,54.5,54.51,54.46,54.5,73800.0,37.7038,37.7107,37.6762,37.7038,73800.0
2009-10-27 13:50:00,54.5,54.5,54.45,54.47,35400.0,37.7038,37.7038,37.6692,37.6831,35400.0
2009-10-27 13:55:00,54.47,54.49,54.44,54.44,74900.0,37.6831,37.6969,37.6623,37.6623,74900.0
2009-10-27 14:00:00,54.44,54.44,54.31,54.31,71100.0,37.6623,37.6623,37.5724,37.5724,71100.0
2009-10-27 14:05:00,54.3,54.35,54.24,54.28,107100.0,37.5655,37.6001,37.524,37.5516,107100.0
2009-10-27 14:10:00,54.3,54.31,54.24,54.3,68100.0,37.5655,37.5724,37.524,37.5655,68100.0
2009-10-27 14:15:00,54.3,54.44,54.25,54.42,106100.0,37.5655,37.6623,37.5309,37.6485,106100.0
2009-10-27 14:20:00,54.42,54.46,54.37,54.4,50400.0,37.6485,37.6762,37.6139,37.6346,50400.0
2009-10-27 14:25:00,54.41,54.56,54.41,54.51,84100.0,37.6416,37.7453,37.6416,37.7107,84100.0
2009-10-27 14:30:00,54.51,54.53,54.46,54.47,50900.0,37.7107,37.7246,37.6762,37.6831,50900.0
2009-10-27 14:35:00,54.46,54.49,54.4,54.49,61300.0,37.6762,37.6969,37.6346,37.6969,61300.0
2009-10-27 14:40:00,54.49,54.49,54.4,54.45,110300.0,37.6969,37.6969,37.6346,37.6692,110300.0
2009-10-27 14:45:00,54.44,54.48,54.42,54.44,60100.0,37.6623,37.69,37.6485,37.6623,60100.0
2009-10-27 14:50:00,54.43,54.49,54.41,54.49,110300.0,37.6554,37.6969,37.6416,37.6969,110300.0
2009-10-27 14:55:00,54.49,54.6,54.48,54.6,65900.0,37.6969,37.773,37.69,37.773,65900.0
2009-10-27 15:00:00,54.59,54.59,54.4,54.41,100700.0,37.7661,37.7661,37.6346,37.6416,100700.0
2009-10-27 15:05:00,54.41,54.41,54.35,54.38,102100.0,37.6416,37.6416,37.6001,37.6208,102100.0
2009-10-27 15:10:00,54.39,54.4,54.32,54.4,73000.0,37.6277,37.6346,37.5793,37.6346,73000.0
2009-10-27 15:15:00,54.4,54.47,54.36,54.45,143900.0,37.6346,37.6831,37.607,37.6692,143900.0
2009-10-27 15:20:00,54.45,54.51,54.44,54.46,121900.0,37.6692,37.7107,37.6623,37.6762,121900.0
2009-10-27 15:25:00,54.46,54.53,54.45,54.52,76500.0,37.6762,37.7246,37.6692,37.7177,76500.0
2009-10-27 15:30:00,54.52,54.53,54.33,54.37,231300.0,37.7177,37.7246,37.5862,37.6139,231300.0
2009-10-27 15:35:00,54.37,54.41,54.28,54.39,125100.0,37.6139,37.6416,37.5516,37.6277,125100.0
2009-10-27 15:40:00,54.4,54.53,54.39,54.5,165100.0,37.6346,37.7246,37.6277,37.7038,165100.0
2009-10-27 15:45:00,54.51,54.54,54.45,54.54,147300.0,37.7107,37.7315,37.6692,37.7315,147300.0
2009-10-27 15:50:00,54.55,54.58,54.34,54.36,263700.0,37.7384,37.7592,37.5931,37.607,263700.0
2009-10-27 15:55:00,54.36,54.4,54.24,54.4,351400.0,37.607,37.6346,37.524,37.6346,351400.0
2009-10-28 09:30:00,54.34,54.67,54.27,54.63,105200.0,37.5931,37.8214,37.5447,37.7938,105200.0
2009-10-28 09:35:00,54.62,54.79,54.45,54.69,100300.0,37.7868,37.9045,37.6692,37.8353,100300.0
2009-10-28 09:40:00,54.69,54.7,54.43,54.48,109000.0,37.8353,37.8422,37.6554,37.69,109000.0
2009-10-28 09:45:00,54.48,54.6,54.27,54.27,97300.0,37.69,37.773,37.5447,37.5447,97300.0
2009-10-28 09:50:00,54.27,54.35,54.27,54.32,83300.0,37.5447,37.6001,37.5447,37.5793,83300.0
2009-10-28 09:55:00,54.32,54.42,54.25,54.41,93400.0,37.5793,37.6485,37.5309,37.6416,93400.0
2009-10-28 10:00:00,54.41,54.41,54.07,54.26,141400.0,37.6416,37.6416,37.4063,37.5378,141400.0
2009-10-28 10:05:00,54.24,54.32,54.23,54.29,95100.0,37.524,37.5793,37.517,37.5585,95100.0
2009-10-28 10:10:00,54.29,54.34,54.21,54.29,161300.0,37.5585,37.5931,37.5032,37.5585,161300.0
2009-10-28 10:15:00,54.28,54.28,54.25,54.28,52300.0,37.5516,37.5516,37.5309,37.5516,52300.0
2009-10-28 10:20:00,54.28,54.28,54.21,54.28,50300.0,37.5516,37.5516,37.5032,37.5516,50300.0
2009-10-28 10:25:00,54.29,54.37,54.28,54.29,49500.0,37.5585,37.6139,37.5516,37.5585,49500.0
2009-10-28 10:30:00,54.29,54.48,54.27,54.44,150100.0,37.5585,37.69,37.5447,37.6623,150100.0
2009-10-28 10:35:00,54.45,54.47,54.37,54.45,33200.0,37.6692,37.6831,37.6139,37.6692,33200.0
2009-10-28 10:40:00,54.45,54.46,54.37,54.43,58300.0,37.6692,37.6762,37.6139,37.6554,58300.0
2009-10-28 10:45:00,54.44,54.48,54.25,54.38,56700.0,37.6623,37.69,37.5309,37.6208,56700.0
2009-10-28 10:50:00,54.39,54.39,54.22,54.26,98600.0,37.6277,37.6277,37.5101,37.5378,98600.0
2009-10-28 10:55:00,54.25,54.41,54.25,54.39,59200.0,37.5309,37.6416,37.5309,37.6277,59200.0
2009-10-28 11:00:00,54.39,54.4,54.21,54.22,63000.0,37.6277,37.6346,37.5032,37.5101,63000.0
2009-10-28 11:05:00,54.22,54.35,54.2,54.33,88900.0,37.5101,37.6001,37.4963,37.5862,88900.0
2009-10-28 11:10:00,54.32,54.35,54.27,54.29,61900.0,37.5793,37.6001,37.5447,37.5585,61900.0
2009-10-28 11:15:00,54.29,54.3,54.21,54.28,92400.0,37.5585,37.5655,37.5032,37.5516,92400.0
2009-10-28 11:20:00,54.28,54.32,54.22,54.24,93900.0,37.5516,37.5793,37.5101,37.524,93900.0
2009-10-28 11:25:00,54.23,54.35,54.22,54.29,63100.0,37.517,37.6001,37.5101,37.5585,63100.0
2009-10-28 11:30:00,54.29,54.36,54.29,54.29,34500.0,37.5585,37.607,37.5585,37.5585,34500.0
2009-10-28 11:35:00,54.29,54.3,54.26,54.27,39300.0,37.5585,37.5655,37.5378,37.5447,39300.0
2009-10-28 11:40:00,54.26,54.32,54.25,54.31,65900.0,37.5378,37.5793,37.5309,37.5724,65900.0
2009-10-28 11:45:00,54.31,54.39,54.29,54.35,42500.0,37.5724,37.6277,37.5585,37.6001,42500.0
2009-10-28 11:50:00,54.35,54.38,54.29,54.34,51600.0,37.6001,37.6208,37.5585,37.5931,51600.0
2009-10-28 11:55:00,54.34,54.36,54.25,54.3,35900.0,37.5931,37.607,37.5309,37.5655,35900.0
2009-10-28 12:00:00,54.3,54.42,54.3,54.42,26100.0,37.5655,37.6485,37.5655,37.6485,26100.0
2009-10-28 12:05:00,54.41,54.42,54.29,54.31,32500.0,37.6416,37.6485,37.5585,37.5724,32500.0
2009-10-28 12:10:00,54.31,54.33,54.25,54.33,32500.0,37.5724,37.5862,37.5309,37.5862,32500.0
2009-10-28 12:15:00,54.33,54.39,54.3,54.3,28000.0,37.5862,37.6277,37.5655,37.5655,28000.0
2009-10-28 12:20:00,54.3,54.35,54.29,54.29,47000.0,37.5655,37.6001,37.5585,37.5585,47000.0
2009-10-28 12:25:00,54.29,54.39,54.25,54.32,56800.0,37.5585,37.6277,37.5309,37.5793,56800.0
2009-10-28 12:30:00,54.32,54.37,54.3,54.36,26200.0,37.5793,37.6139,37.5655,37.607,26200.0
2009-10-28 12:35:00,54.35,54.36,54.26,54.28,54200.0,37.6001,37.607,37.5378,37.5516,54200.0
2009-10-28 12:40:00,54.28,54.3,54.23,54.24,52100.0,37.5516,37.5655,37.517,37.524,52100.0
2009-10-28 12:45:00,54.25,54.28,54.22,54.26,27500.0,37.5309,37.5516,37.5101,37.5378,27500.0
2009-10-28 12:50:00,54.26,54.27,54.12,54.12,54000.0,37.5378,37.5447,37.4409,37.4409,54000.0
2009-10-28 12:55:00,54.13,54.23,54.09,54.22,72800.0,37.4479,37.517,37.4202,37.5101,72800.0
2009-10-28 13:00:00,54.21,54.31,54.21,54.29,53100.0,37.5032,37.5724,37.5032,37.5585,53100.0
2009-10-28 13:05:00,54.3,54.35,54.28,54.34,25900.0,37.5655,37.6001,37.5516,37.5931,25900.0
2009-10-28 13:10:00,54.34,54.37,54.31,54.35,38900.0,37.5931,37.6139,37.5724,37.6001,38900.0
2009-10-28 13:15:00,54.36,54.46,54.32,54.32,74000.0,37.607,37.6762,37.5793,37.5793,74000.0
2009-10-28 13:20:00,54.32,54.33,54.24,54.31,34000.0,37.5793,37.5862,37.524,37.5724,34000.0
2009-10-28 13:25:00,54.32,54.34,54.27,54.31,27800.0,37.5793,37.5931,37.5447,37.5724,27800.0
2009-10-28 13:30:00,54.3,54.31,54.28,54.29,28900.0,37.5655,37.5724,37.5516,37.5585,28900.0
2009-10-28 13:35:00,54.29,54.31,54.22,54.22,47900.0,37.5585,37.5724,37.5101,37.5101,47900.0
2009-10-28 13:40:00,54.22,54.3,54.22,54.25,31100.0,37.5101,37.5655,37.5101,37.5309,31100.0
2009-10-28 13:45:00,54.23,54.31,54.22,54.22,22100.0,37.517,37.5724,37.5101,37.5101,22100.0
2009-10-28 13:50:00,54.23,54.24,54.15,54.2,23600.0,37.517,37.524,37.4617,37.4963,23600.0
2009-10-28 13:55:00,54.2,54.24,54.16,54.24,25800.0,37.4963,37.524,37.4686,37.524,25800.0
2009-10-28 14:00:00,54.23,54.24,54.17,54.23,49500.0,37.517,37.524,37.4755,37.517,49500.0
2009-10-28 14:05:00,54.23,54.24,54.18,54.23,53300.0,37.517,37.524,37.4824,37.517,53300.0
2009-10-28 14:10:00,54.23,54.28,54.21,54.28,36400.0,37.517,37.5516,37.5032,37.5516,36400.0
2009-10-28 14:15:00,54.27,54.32,54.22,54.23,50100.0,37.5447,37.5793,37.5101,37.517,50100.0
2009-10-28 14:20:00,54.23,54.23,54.09,54.18,79000.0,37.517,37.517,37.4202,37.4824,79000.0
2009-10-28 14:25:00,54.18,54.2,54.13,54.14,22300.0,37.4824,37.4963,37.4479,37.4548,22300.0
2009-10-28 14:30:00,54.15,54.16,54.09,54.1,38900.0,37.4617,37.4686,37.4202,37.4271,38900.0
2009-10-28 14:35:00,54.09,54.12,54.05,54.06,28300.0,37.4202,37.4409,37.3925,37.3994,28300.0
2009-10-28 14:40:00,54.06,54.18,54.05,54.18,45500.0,37.3994,37.4824,37.3925,37.4824,45500.0
2009-10-28 14:45:00,54.17,54.18,54.15,54.16,43400.0,37.4755,37.4824,37.4617,37.4686,43400.0
2009-10-28 14:50:00,54.16,54.19,54.15,54.17,66000.0,37.4686,37.4894,37.4617,37.4755,66000.0
2009-10-28 14:55:00,54.17,54.25,54.17,54.22,68900.0,37.4755,37.5309,37.4755,37.5101,68900.0
2009-10-28 15:00:00,54.21,54.22,54.15,54.17,60900.0,37.5032,37.5101,37.4617,37.4755,60900.0
2009-10-28 15:05:00,54.18,54.24,54.16,54.22,43000.0,37.4824,37.524,37.4686,37.5101,43000.0
2009-10-28 15:10:00,54.23,54.24,54.15,54.16,64600.0,37.517,37.524,37.4617,37.4686,64600.0
2009-10-28 15:15:00,54.16,54.25,54.1,54.21,63900.0,37.4686,37.5309,37.4271,37.5032,63900.0
2009-10-28 15:20:00,54.2,54.24,54.16,54.19,74700.0,37.4963,37.524,37.4686,37.4894,74700.0
2009-10-28 15:25:00,54.19,54.21,54.12,54.19,67500.0,37.4894,37.5032,37.4409,37.4894,67500.0
2009-10-28 15:30:00,54.18,54.21,54.08,54.08,73300.0,37.4824,37.5032,37.4133,37.4133,73300.0
2009-10-28 15:35:00,54.08,54.11,54.02,54.07,100700.0,37.4133,37.434,37.3718,37.4063,100700.0
2009-10-28 15:40:00,54.07,54.14,54.06,54.13,101200.0,37.4063,37.4548,37.3994,37.4479,101200.0
2009-10-28 15:45:00,54.14,54.18,54.05,54.08,189000.0,37.4548,37.4824,37.3925,37.4133,189000.0
2009-10-28 15:50:00,54.05,54.07,53.89,53.92,391000.0,37.3925,37.4063,37.2818,37.3026,391000.0
2009-10-28 15:55:00,53.93,54.0,53.7,53.7,834300.0,37.3095,37.3579,37.1504,37.1504,834300.0
2009-10-29 09:30:00,54.3,54.54,53.93,54.38,316300.0,37.5655,37.7315,37.3095,37.6208,316300.0
2009-10-29 09:35:00,54.38,54.41,54.2,54.28,191200.0,37.6208,37.6416,37.4963,37.5516,191200.0
2009-10-29 09:40:00,54.28,54.3,54.13,54.2,101100.0,37.5516,37.5655,37.4479,37.4963,101100.0
2009-10-29 09:45:00,54.19,54.31,54.12,54.27,95900.0,37.4894,37.5724,37.4409,37.5447,95900.0
2009-10-29 09:50:00,54.25,54.31,54.25,54.3,114600.0,37.5309,37.5724,37.5309,37.5655,114600.0
2009-10-29 09:55:00,54.3,54.43,54.27,54.4,113700.0,37.5655,37.6554,37.5447,37.6346,113700.0
2009-10-29 10:00:00,54.39,54.55,54.38,54.45,96100.0,37.6277,37.7384,37.6208,37.6692,96100.0
2009-10-29 10:05:00,54.45,54.52,54.39,54.48,128400.0,37.6692,37.7177,37.6277,37.69,128400.0
2009-10-29 10:10:00,54.49,54.49,54.4,54.46,53700.0,37.6969,37.6969,37.6346,37.6762,53700.0
2009-10-29 10:15:00,54.46,54.54,54.44,54.51,68600.0,37.6762,37.7315,37.6623,37.7107,68600.0
2009-10-29 10:20:00,54.52,54.63,54.43,54.6,123900.0,37.7177,37.7938,37.6554,37.773,123900.0
2009-10-29 10:25:00,54.6,54.6,54.4,54.49,75400.0,37.773,37.773,37.6346,37.6969,75400.0
2009-10-29 10:30:00,54.5,54.52,54.43,54.45,57200.0,37.7038,37.7177,37.6554,37.6692,57200.0
2009-10-29 10:35:00,54.43,54.45,54.27,54.32,70500.0,37.6554,37.6692,37.5447,37.5793,70500.0
2009-10-29 10:40:00,54.31,54.38,54.28,54.33,139500.0,37.5724,37.6208,37.5516,37.5862,139500.0
2009-10-29 10:45:00,54.31,54.4,54.31,54.4,44900.0,37.5724,37.6346,37.5724,37.6346,44900.0
2009-10-29 10:50:00,54.4,54.4,54.31,54.34,72800.0,37.6346,37.6346,37.5724,37.5931,72800.0
2009-10-29 10:55:00,54.34,54.35,54.27,54.29,59400.0,37.5931,37.6001,37.5447,37.5585,59400.0
2009-10-29 11:00:00,54.29,54.3,54.28,54.28,63900.0,37.5585,37.5655,37.5516,37.5516,63900.0
2009-10-29 11:05:00,54.28,54.37,54.28,54.34,164800.0,37.5516,37.6139,37.5516,37.5931,164800.0
2009-10-29 11:10:00,54.34,54.35,54.23,54.3,194300.0,37.5931,37.6001,37.517,37.5655,194300.0
2009-10-29 11:15:00,54.29,54.35,54.18,54.23,63800.0,37.5585,37.6001,37.4824,37.517,63800.0
2009-10-29 11:20:00,54.23,54.28,54.2,54.28,34500.0,37.517,37.5516,37.4963,37.5516,34500.0
2009-10-29 11:25:00,54.29,54.37,54.28,54.35,41200.0,37.5585,37.6139,37.5516,37.6001,41200.0
2009-10-29 11:30:00,54.36,54.38,54.34,54.35,32100.0,37.607,37.6208,37.5931,37.6001,32100.0
2009-10-29 11:35:00,54.34,54.39,54.28,54.39,42600.0,37.5931,37.6277,37.5516,37.6277,42600.0
2009-10-29 11:40:00,54.39,54.39,54.32,54.36,32400.0,37.6277,37.6277,37.5793,37.607,32400.0
2009-10-29 11:45:00,54.36,54.38,54.35,54.37,19100.0,37.607,37.6208,37.6001,37.6139,19100.0
2009-10-29 11:50:00,54.38,54.41,54.37,54.41,18600.0,37.6208,37.6416,37.6139,37.6416,18600.0
2009-10-29 11:55:00,54.41,54.41,54.35,54.39,45400.0,37.6416,37.6416,37.6001,37.6277,45400.0
2009-10-29 12:00:00,54.4,54.46,54.39,54.43,64600.0,37.6346,37.6762,37.6277,37.6554,64600.0
2009-10-29 12:05:00,54.43,54.44,54.4,54.44,68900.0,37.6554,37.6623,37.6346,37.6623,68900.0
2009-10-29 12:10:00,54.43,54.47,54.42,54.47,34500.0,37.6554,37.6831,37.6485,37.6831,34500.0
2009-10-29 12:15:00,54.47,54.53,54.46,54.47,62000.0,37.6831,37.7246,37.6762,37.6831,62000.0
2009-10-29 12:20:00,54.47,54.48,54.37,54.39,61200.0,37.6831,37.69,37.6139,37.6277,61200.0
2009-10-29 12:25:00,54.4,54.42,54.32,54.34,41900.0,37.6346,37.6485,37.5793,37.5931,41900.0
2009-10-29 12:30:00,54.34,54.37,54.33,54.34,67600.0,37.5931,37.6139,37.5862,37.5931,67600.0
2009-10-29 12:35:00,54.35,54.39,54.34,54.38,80900.0,37.6001,37.6277,37.5931,37.6208,80900.0
2009-10-29 12:40:00,54.38,54.5,54.38,54.47,42100.0,37.6208,37.7038,37.6208,37.6831,42100.0
2009-10-29 12:45:00,54.46,54.53,54.42,54.44,61200.0,37.6762,37.7246,37.6485,37.6623,61200.0
2009-10-29 12:50:00,54.43,54.43,54.39,54.43,41300.0,37.6554,37.6554,37.6277,37.6554,41300.0
2009-10-29 12:55:00,54.43,54.43,54.4,54.41,16100.0,37.6554,37.6554,37.6346,37.6416,16100.0
2009-10-29 13:00:00,54.41,54.44,54.4,54.4,32900.0,37.6416,37.6623,37.6346,37.6346,32900.0
2009-10-29 13:05:00,54.4,54.4,54.34,54.35,30400.0,37.6346,37.6346,37.5931,37.6001,30400.0
2009-10-29 13:10:00,54.34,54.35,54.32,54.33,17000.0,37.5931,37.6001,37.5793,37.5862,17000.0
2009-10-29 13:15:00,54.34,54.45,54.34,54.45,23600.0,37.5931,37.6692,37.5931,37.6692,23600.0
2009-10-29 13:20:00,54.45,54.5,54.44,54.47,29000.0,37.6692,37.7038,37.6623,37.6831,29000.0
2009-10-29 13:25:00,54.47,54.47,54.4,54.44,28200.0,37.6831,37.6831,37.6346,37.6623,28200.0
2009-10-29 13:30:00,54.44,54.46,54.4,54.41,48700.0,37.6623,37.6762,37.6346,37.6416,48700.0
2009-10-29 13:35:00,54.4,54.43,54.4,54.41,42800.0,37.6346,37.6554,37.6346,37.6416,42800.0
2009-10-29 13:40:00,54.41,54.43,54.37,54.39,44100.0,37.6416,37.6554,37.6139,37.6277,44100.0
2009-10-29 13:45:00,54.4,54.47,54.4,54.45,27100.0,37.6346,37.6831,37.6346,37.6692,27100.0
2009-10-29 13:50:00,54.44,54.54,54.44,54.44,40700.0,37.6623,37.7315,37.6623,37.6623,40700.0
2009-10-29 13:55:00,54.45,54.51,54.42,54.45,29200.0,37.6692,37.7107,37.6485,37.6692,29200.0
2009-10-29 14:00:00,54.46,54.46,54.38,54.38,23300.0,37.6762,37.6762,37.6208,37.6208,23300.0
2009-10-29 14:05:00,54.38,54.4,54.33,54.34,86100.0,37.6208,37.6346,37.5862,37.5931,86100.0
2009-10-29 14:10:00,54.34,54.4,54.34,54.38,37400.0,37.5931,37.6346,37.5931,37.6208,37400.0
2009-10-29 14:15:00,54.39,54.43,54.38,54.43,39400.0,37.6277,37.6554,37.6208,37.6554,39400.0
2009-10-29 14:20:00,54.42,54.46,54.39,54.46,45800.0,37.6485,37.6762,37.6277,37.6762,45800.0
2009-10-29 14:25:00,54.46,54.56,54.44,54.51,106100.0,37.6762,37.7453,37.6623,37.7107,106100.0
2009-10-29 14:30:00,54.51,54.56,54.48,54.52,46900.0,37.7107,37.7453,37.69,37.7177,46900.0
2009-10-29 14:35:00,54.52,54.53,54.46,54.48,82600.0,37.7177,37.7246,37.6762,37.69,82600.0
2009-10-29 14:40:00,54.49,54.49,54.44,54.44,59600.0,37.6969,37.6969,37.6623,37.6623,59600.0
2009-10-29 14:45:00,54.45,54.49,54.44,54.44,107100.0,37.6692,37.6969,37.6623,37.6623,107100.0
2009-10-29 14:50:00,54.44,54.52,54.44,54.48,138900.0,37.6623,37.7177,37.6623,37.69,138900.0
2009-10-29 14:55:00,54.49,54.52,54.47,54.5,70300.0,37.6969,37.7177,37.6831,37.7038,70300.0
2009-10-29 15:00:00,54.5,54.57,54.47,54.49,96500.0,37.7038,37.7523,37.6831,37.6969,96500.0
2009-10-29 15:05:00,54.5,54.54,54.47,54.5,122600.0,37.7038,37.7315,37.6831,37.7038,122600.0
2009-10-29 15:10:00,54.49,54.53,54.49,54.51,85900.0,37.6969,37.7246,37.6969,37.7107,85900.0
2009-10-29 15:15:00,54.52,54.52,54.46,54.47,61400.0,37.7177,37.7177,37.6762,37.6831,61400.0
2009-10-29 15:20:00,54.47,54.47,54.4,54.4,251600.0,37.6831,37.6831,37.6346,37.6346,251600.0
2009-10-29 15:25:00,54.4,54.41,54.35,54.35,133400.0,37.6346,37.6416,37.6001,37.6001,133400.0
2009-10-29 15:30:00,54.35,54.39,54.34,54.37,108900.0,37.6001,37.6277,37.5931,37.6139,108900.0
2009-10-29 15:35:00,54.36,54.42,54.36,54.4,107800.0,37.607,37.6485,37.607,37.6346,107800.0
2009-10-29 15:40:00,54.4,54.41,54.36,54.39,121400.0,37.6346,37.6416,37.607,37.6277,121400.0
2009-10-29 15:45:00,54.39,54.4,54.27,54.27,186200.0,37.6277,37.6346,37.5447,37.5447,186200.0
2009-10-29 15:50:00,54.26,54.3,54.22,54.26,229900.0,37.5378,37.5655,37.5101,37.5378,229900.0
2009-10-29 15:55:00,54.27,54.35,54.26,54.29,325400.0,37.5447,37.6001,37.5378,37.5585,325400.0
2009-10-30 09:30:00,54.11,54.46,54.11,54.34,105100.0,37.434,37.6762,37.434,37.5931,105100.0
2009-10-30 09:35:00,54.31,54.43,54.31,54.39,51900.0,37.5724,37.6554,37.5724,37.6277,51900.0
2009-10-30 09:40:00,54.36,54.59,54.19,54.39,122200.0,37.607,37.7661,37.4894,37.6277,122200.0
2009-10-30 09:45:00,54.4,54.57,54.35,54.53,132100.0,37.6346,37.7523,37.6001,37.7246,132100.0
2009-10-30 09:50:00,54.54,54.74,54.51,54.59,212100.0,37.7315,37.8699,37.7107,37.7661,212100.0
2009-10-30 09:55:00,54.57,54.69,54.51,54.56,61500.0,37.7523,37.8353,37.7107,37.7453,61500.0
2009-10-30 10:00:00,54.54,54.83,54.53,54.8,91900.0,37.7315,37.9321,37.7246,37.9114,91900.0
2009-10-30 10:05:00,54.78,54.84,54.7,54.75,88500.0,37.8975,37.939,37.8422,37.8768,88500.0
2009-10-30 10:10:00,54.75,54.79,54.57,54.65,89000.0,37.8768,37.9045,37.7523,37.8076,89000.0
2009-10-30 10:15:00,54.65,54.68,54.58,54.59,41200.0,37.8076,37.8284,37.7592,37.7661,41200.0
2009-10-30 10:20:00,54.57,54.61,54.5,54.54,46200.0,37.7523,37.7799,37.7038,37.7315,46200.0
2009-10-30 10:25:00,54.52,54.62,54.5,54.51,42400.0,37.7177,37.7868,37.7038,37.7107,42400.0
2009-10-30 10:30:00,54.53,54.58,54.5,54.58,39900.0,37.7246,37.7592,37.7038,37.7592,39900.0
2009-10-30 10:35:00,54.56,54.64,54.53,54.57,61200.0,37.7453,37.8007,37.7246,37.7523,61200.0
2009-10-30 10:40:00,54.56,54.7,54.54,54.65,109100.0,37.7453,37.8422,37.7315,37.8076,109100.0
2009-10-30 10:45:00,54.65,54.71,54.64,54.67,73500.0,37.8076,37.8491,37.8007,37.8214,73500.0
2009-10-30 10:50:00,54.67,54.69,54.64,54.68,83800.0,37.8214,37.8353,37.8007,37.8284,83800.0
2009-10-30 10:55:00,54.68,54.75,54.66,54.74,72900.0,37.8284,37.8768,37.8145,37.8699,72900.0
2009-10-30 11:00:00,54.74,54.79,54.73,54.76,60500.0,37.8699,37.9045,37.8629,37.8837,60500.0
2009-10-30 11:05:00,54.75,54.81,54.62,54.65,102100.0,37.8768,37.9183,37.7868,37.8076,102100.0
2009-10-30 11:10:00,54.64,54.72,54.63,54.65,70900.0,37.8007,37.856,37.7938,37.8076,70900.0
2009-10-30 11:15:00,54.66,54.68,54.58,54.62,68000.0,37.8145,37.8284,37.7592,37.7868,68000.0
2009-10-30 11:20:00,54.63,54.63,54.58,54.59,79200.0,37.7938,37.7938,37.7592,37.7661,79200.0
2009-10-30 11:25:00,54.6,54.64,54.59,54.61,37600.0,37.773,37.8007,37.7661,37.7799,37600.0
2009-10-30 11:30:00,54.6,54.63,54.57,54.62,52300.0,37.773,37.7938,37.7523,37.7868,52300.0
2009-10-30 11:35:00,54.61,54.63,54.42,54.5,89500.0,37.7799,37.7938,37.6485,37.7038,89500.0
2009-10-30 11:40:00,54.5,54.6,54.49,54.54,50700.0,37.7038,37.773,37.6969,37.7315,50700.0
2009-10-30 11:45:00,54.54,54.56,54.42,54.5,76300.0,37.7315,37.7453,37.6485,37.7038,76300.0
2009-10-30 11:50:00,54.5,54.53,54.41,54.49,83100.0,37.7038,37.7246,37.6416,37.6969,83100.0
2009-10-30 11:55:00,54.49,54.56,54.36,54.46,71400.0,37.6969,37.7453,37.607,37.6762,71400.0
2009-10-30 12:00:00,54.45,54.46,54.41,54.44,29800.0,37.6692,37.6762,37.6416,37.6623,29800.0
2009-10-30 12:05:00,54.44,54.52,54.36,54.5,44300.0,37.6623,37.7177,37.607,37.7038,44300.0
2009-10-30 12:10:00,54.5,54.56,54.49,54.51,51500.0,37.7038,37.7453,37.6969,37.7107,51500.0
2009-10-30 12:15:00,54.51,54.51,54.46,54.49,34800.0,37.7107,37.7107,37.6762,37.6969,34800.0
2009-10-30 12:20:00,54.49,54.56,54.48,54.51,38000.0,37.6969,37.7453,37.69,37.7107,38000.0
2009-10-30 12:25:00,54.51,54.52,54.23,54.26,87000.0,37.7107,37.7177,37.517,37.5378,87000.0
2009-10-30 12:30:00,54.26,54.35,54.26,54.35,55200.0,37.5378,37.6001,37.5378,37.6001,55200.0
2009-10-30 12:35:00,54.35,54.36,54.29,54.31,46000.0,37.6001,37.607,37.5585,37.5724,46000.0
2009-10-30 12:40:00,54.31,54.39,54.3,54.37,41900.0,37.5724,37.6277,37.5655,37.6139,41900.0
2009-10-30 12:45:00,54.36,54.38,54.04,54.18,103900.0,37.607,37.6208,37.3856,37.4824,103900.0
2009-10-30 12:50:00,54.18,54.22,54.15,54.2,51500.0,37.4824,37.5101,37.4617,37.4963,51500.0
2009-10-30 12:55:00,54.21,54.65,54.2,54.23,62400.0,37.5032,37.8076,37.4963,37.517,62400.0
2009-10-30 13:00:00,54.22,54.25,54.21,54.25,36900.0,37.5101,37.5309,37.5032,37.5309,36900.0
2009-10-30 13:05:00,54.24,54.25,54.13,54.15,42500.0,37.524,37.5309,37.4479,37.4617,42500.0
2009-10-30 13:10:00,54.16,54.21,54.09,54.13,49100.0,37.4686,37.5032,37.4202,37.4479,49100.0
2009-10-30 13:15:00,54.13,54.15,54.09,54.09,36700.0,37.4479,37.4617,37.4202,37.4202,36700.0
2009-10-30 13:20:00,54.09,54.1,53.91,53.99,85900.0,37.4202,37.4271,37.2957,37.351,85900.0
2009-10-30 13:25:00,54.01,54.12,54.0,54.12,50700.0,37.3648,37.4409,37.3579,37.4409,50700.0
2009-10-30 13:30:00,54.12,54.13,53.32,53.34,1116800.0,37.4409,37.4479,36.8875,36.9013,1116800.0
2009-10-30 13:35:00,53.34,53.43,52.91,53.21,1124500.0,36.9013,36.9636,36.6038,36.8114,1124500.0
2009-10-30 13:40:00,53.25,53.55,53.16,53.36,500300.0,36.8391,37.0466,36.7768,36.9152,500300.0
2009-10-30 13:45:00,53.36,53.56,53.26,53.46,268700.0,36.9152,37.0535,36.846,36.9843,268700.0
2009-10-30 13:50:00,53.45,53.5,53.36,53.47,106600.0,36.9774,37.012,36.9152,36.9913,106600.0
2009-10-30 13:55:00,53.47,53.57,53.46,53.51,93800.0,36.9913,37.0604,36.9843,37.0189,93800.0
2009-10-30 14:00:00,53.51,53.65,53.5,53.56,151400.0,37.0189,37.1158,37.012,37.0535,151400.0
2009-10-30 14:05:00,53.54,53.78,53.48,53.78,304600.0,37.0397,37.2057,36.9982,37.2057,304600.0
2009-10-30 14:10:00,53.78,53.81,53.73,53.74,134200.0,37.2057,37.2265,37.1711,37.178,134200.0
2009-10-30 14:15:00,53.74,53.77,53.64,53.69,149700.0,37.178,37.1988,37.1089,37.1435,149700.0
2009-10-30 14:20:00,53.69,53.72,53.64,53.66,93600.0,37.1435,37.1642,37.1089,37.1227,93600.0
2009-10-30 14:25:00,53.66,53.68,53.51,53.57,213600.0,37.1227,37.1365,37.0189,37.0604,213600.0
2009-10-30 14:30:00,53.56,53.59,53.54,53.56,49700.0,37.0535,37.0743,37.0397,37.0535,49700.0
2009-10-30 14:35:00,53.56,53.64,53.55,53.6,67800.0,37.0535,37.1089,37.0466,37.0812,67800.0
2009-10-30 14:40:00,53.6,53.61,53.56,53.6,69900.0,37.0812,37.0881,37.0535,37.0812,69900.0
2009-10-30 14:45:00,53.6,53.66,53.56,53.59,63800.0,37.0812,37.1227,37.0535,37.0743,63800.0
2009-10-30 14:50:00,53.59,53.71,53.59,53.7,58800.0,37.0743,37.1573,37.0743,37.1504,58800.0
2009-10-30 14:55:00,53.71,53.84,53.69,53.8,202800.0,37.1573,37.2472,37.1435,37.2196,202800.0
2009-10-30 15:00:00,53.8,53.85,53.78,53.8,144100.0,37.2196,37.2541,37.2057,37.2196,144100.0
2009-10-30 15:05:00,53.8,53.83,53.68,53.71,169500.0,37.2196,37.2403,37.1365,37.1573,169500.0
2009-10-30 15:10:00,53.7,53.75,53.65,53.7,138700.0,37.1504,37.185,37.1158,37.1504,138700.0
2009-10-30 15:15:00,53.71,53.75,53.65,53.7,110500.0,37.1573,37.185,37.1158,37.1504,110500.0
2009-10-30 15:20:00,53.72,53.76,53.64,53.75,111600.0,37.1642,37.1919,37.1089,37.185,111600.0
2009-10-30 15:25:00,53.75,53.82,53.65,53.8,123800.0,37.185,37.2334,37.1158,37.2196,123800.0
2009-10-30 15:30:00,53.8,53.86,53.78,53.85,139400.0,37.2196,37.2611,37.2057,37.2541,139400.0
2009-10-30 15:35:00,53.84,53.85,53.8,53.85,135800.0,37.2472,37.2541,37.2196,37.2541,135800.0
2009-10-30 15:40:00,53.85,53.97,53.81,53.91,219900.0,37.2541,37.3372,37.2265,37.2957,219900.0
2009-10-30 15:45:00,53.92,53.97,53.86,53.97,244700.0,37.3026,37.3372,37.2611,37.3372,244700.0
2009-10-30 15:50:00,53.98,54.01,53.68,53.71,307400.0,37.3441,37.3648,37.1365,37.1573,307400.0
2009-10-30 15:55:00,53.71,53.74,53.57,53.62,607900.0,37.1573,37.178,37.0604,37.095,607900.0
2009-11-02 09:30:00,52.87,53.21,52.69,53.14,481600.0,36.5762,36.8114,36.4516,36.763,481600.0
2009-11-02 09:35:00,53.11,53.35,53.04,53.32,344500.0,36.7422,36.9082,36.6938,36.8875,344500.0
2009-11-02 09:40:00,53.32,53.39,53.17,53.24,257000.0,36.8875,36.9359,36.7837,36.8321,257000.0
2009-11-02 09:45:00,53.24,53.31,53.15,53.21,224500.0,36.8321,36.8806,36.7699,36.8114,224500.0
2009-11-02 09:50:00,53.22,53.26,53.18,53.19,197900.0,36.8183,36.846,36.7906,36.7975,197900.0
2009-11-02 09:55:00,53.2,53.2,53.13,53.17,104900.0,36.8045,36.8045,36.756,36.7837,104900.0
2009-11-02 10:00:00,53.19,53.37,53.15,53.35,207600.0,36.7975,36.9221,36.7699,36.9082,207600.0
2009-11-02 10:05:00,53.35,53.44,53.33,53.43,89600.0,36.9082,36.9705,36.8944,36.9636,89600.0
2009-11-02 10:10:00,53.43,53.46,53.36,53.42,171900.0,36.9636,36.9843,36.9152,36.9567,171900.0
2009-11-02 10:15:00,53.42,53.62,53.39,53.62,112600.0,36.9567,37.095,36.9359,37.095,112600.0
2009-11-02 10:20:00,53.62,53.64,53.5,53.5,109600.0,37.095,37.1089,37.012,37.012,109600.0
2009-11-02 10:25:00,53.51,53.57,53.49,53.54,65200.0,37.0189,37.0604,37.0051,37.0397,65200.0
2009-11-02 10:30:00,53.54,53.74,53.52,53.74,171700.0,37.0397,37.178,37.0258,37.178,171700.0
2009-11-02 10:35:00,53.73,53.77,53.66,53.74,123200.0,37.1711,37.1988,37.1227,37.178,123200.0
2009-11-02 10:40:00,53.73,53.83,53.72,53.78,97700.0,37.1711,37.2403,37.1642,37.2057,97700.0
2009-11-02 10:45:00,53.77,53.79,53.69,53.71,99000.0,37.1988,37.2126,37.1435,37.1573,99000.0
2009-11-02 10:50:00,53.72,53.79,53.68,53.78,91900.0,37.1642,37.2126,37.1365,37.2057,91900.0
2009-11-02 10:55:00,53.79,53.8,53.63,53.64,114200.0,37.2126,37.2196,37.1019,37.1089,114200.0
2009-11-02 11:00:00,53.64,53.65,53.5,53.56,113900.0,37.1089,37.1158,37.012,37.0535,113900.0
2009-11-02 11:05:00,53.55,53.63,53.54,53.58,80600.0,37.0466,37.1019,37.0397,37.0674,80600.0
2009-11-02 11:10:00,53.58,53.77,53.52,53.77,69700.0,37.0674,37.1988,37.0258,37.1988,69700.0
2009-11-02 11:15:00,53.77,53.77,53.65,53.69,47700.0,37.1988,37.1988,37.1158,37.1435,47700.0
2009-11-02 11:20:00,53.68,53.71,53.62,53.66,50700.0,37.1365,37.1573,37.095,37.1227,50700.0
2009-11-02 11:25:00,53.65,53.73,53.63,53.64,63400.0,37.1158,37.1711,37.1019,37.1089,63400.0
2009-11-02 11:30:00,53.63,53.65,53.57,53.62,30800.0,37.1019,37.1158,37.0604,37.095,30800.0
2009-11-02 11:35:00,53.62,53.62,53.56,53.58,53300.0,37.095,37.095,37.0535,37.0674,53300.0
2009-11-02 11:40:00,53.58,53.58,53.54,53.57,54200.0,37.0674,37.0674,37.0397,37.0604,54200.0
2009-11-02 11:45:00,53.57,53.62,53.57,53.59,78700.0,37.0604,37.095,37.0604,37.0743,78700.0
2009-11-02 11:50:00,53.59,53.6,53.54,53.54,61200.0,37.0743,37.0812,37.0397,37.0397,61200.0
2009-11-02 11:55:00,53.54,53.61,53.51,53.52,48300.0,37.0397,37.0881,37.0189,37.0258,48300.0
2009-11-02 12:00:00,53.52,53.52,53.45,53.47,51000.0,37.0258,37.0258,36.9774,36.9913,51000.0
2009-11-02 12:05:00,53.47,53.53,53.43,53.45,57900.0,36.9913,37.0328,36.9636,36.9774,57900.0
2009-11-02 12:10:00,53.45,53.45,53.39,53.4,48200.0,36.9774,36.9774,36.9359,36.9428,48200.0
2009-11-02 12:15:00,53.4,53.44,53.34,53.4,107600.0,36.9428,36.9705,36.9013,36.9428,107600.0
2009-11-02 12:20:00,53.4,53.43,53.34,53.43,67800.0,36.9428,36.9636,36.9013,36.9636,67800.0
2009-11-02 12:25:00,53.41,53.44,53.38,53.4,45300.0,36.9497,36.9705,36.929,36.9428,45300.0
2009-11-02 12:30:00,53.4,53.45,53.34,53.38,123000.0,36.9428,36.9774,36.9013,36.929,123000.0
2009-11-02 12:35:00,53.37,53.38,53.34,53.38,39400.0,36.9221,36.929,36.9013,36.929,39400.0
2009-11-02 12:40:00,53.38,53.38,53.21,53.22,90100.0,36.929,36.929,36.8114,36.8183,90100.0
2009-11-02 12:45:00,53.21,53.24,53.09,53.11,87400.0,36.8114,36.8321,36.7284,36.7422,87400.0
2009-11-02 12:50:00,53.11,53.13,52.92,52.99,210200.0,36.7422,36.756,36.6108,36.6592,210200.0
2009-11-02 12:55:00,52.99,53.06,52.99,53.01,143400.0,36.6592,36.7076,36.6592,36.673,143400.0
2009-11-02 13:00:00,53.0,53.09,52.95,53.06,77200.0,36.6661,36.7284,36.6315,36.7076,77200.0
2009-11-02 13:05:00,53.06,53.07,53.0,53.06,94800.0,36.7076,36.7145,36.6661,36.7076,94800.0
2009-11-02 13:10:00,53.01,53.07,52.96,53.05,92600.0,36.673,36.7145,36.6384,36.7007,92600.0
2009-11-02 13:15:00,53.04,53.18,53.01,53.18,106900.0,36.6938,36.7906,36.673,36.7906,106900.0
2009-11-02 13:20:00,53.17,53.18,53.01,53.01,373800.0,36.7837,36.7906,36.673,36.673,373800.0
2009-11-02 13:25:00,53.01,53.02,52.95,53.01,113600.0,36.673,36.6799,36.6315,36.673,113600.0
2009-11-02 13:30:00,53.0,53.0,52.91,52.92,60900.0,36.6661,36.6661,36.6038,36.6108,60900.0
2009-11-02 13:35:00,52.92,52.95,52.87,52.88,69000.0,36.6108,36.6315,36.5762,36.5831,69000.0
2009-11-02 13:40:00,52.88,52.94,52.87,52.87,92800.0,36.5831,36.6246,36.5762,36.5762,92800.0
2009-11-02 13:45:00,52.87,52.87,52.77,52.8,137300.0,36.5762,36.5762,36.507,36.5277,137300.0
2009-11-02 13:50:00,52.81,52.82,52.75,52.77,125800.0,36.5347,36.5416,36.4932,36.507,125800.0
2009-11-02 13:55:00,52.77,52.77,52.66,52.68,111200.0,36.507,36.507,36.4309,36.4447,111200.0
2009-11-02 14:00:00,52.69,52.71,52.54,52.59,194400.0,36.4516,36.4655,36.3479,36.3825,194400.0
2009-11-02 14:05:00,52.59,52.65,52.56,52.59,77100.0,36.3825,36.424,36.3617,36.3825,77100.0
2009-11-02 14:10:00,52.61,52.62,52.5,52.51,93000.0,36.3963,36.4032,36.3202,36.3271,93000.0
2009-11-02 14:15:00,52.51,52.55,52.48,52.49,64200.0,36.3271,36.3548,36.3064,36.3133,64200.0
2009-11-02 14:20:00,52.5,52.65,52.49,52.58,87300.0,36.3202,36.424,36.3133,36.3755,87300.0
2009-11-02 14:25:00,52.6,52.65,52.6,52.64,39400.0,36.3894,36.424,36.3894,36.4171,39400.0
2009-11-02 14:30:00,52.64,52.65,52.59,52.6,46000.0,36.4171,36.424,36.3825,36.3894,46000.0
2009-11-02 14:35:00,52.6,52.69,52.59,52.68,66400.0,36.3894,36.4516,36.3825,36.4447,66400.0
2009-11-02 14:40:00,52.68,52.72,52.61,52.64,59200.0,36.4447,36.4724,36.3963,36.4171,59200.0
2009-11-02 14:45:00,52.64,52.7,52.63,52.7,79800.0,36.4171,36.4586,36.4101,36.4586,79800.0
2009-11-02 14:50:00,52.7,52.71,52.65,52.69,82700.0,36.4586,36.4655,36.424,36.4516,82700.0
2009-11-02 14:55:00,52.69,52.69,52.56,52.59,128500.0,36.4516,36.4516,36.3617,36.3825,128500.0
2009-11-02 15:00:00,52.59,52.65,52.57,52.62,102800.0,36.3825,36.424,36.3686,36.4032,102800.0
2009-11-02 15:05:00,52.62,52.63,52.52,52.58,204500.0,36.4032,36.4101,36.334,36.3755,204500.0
2009-11-02 15:10:00,52.57,52.59,52.5,52.53,152900.0,36.3686,36.3825,36.3202,36.341,152900.0
2009-11-02 15:15:00,52.53,52.54,52.42,52.43,141600.0,36.341,36.3479,36.2649,36.2718,141600.0
2009-11-02 15:20:00,52.42,52.53,52.42,52.51,143300.0,36.2649,36.341,36.2649,36.3271,143300.0
2009-11-02 15:25:00,52.49,52.54,52.47,52.51,144000.0,36.3133,36.3479,36.2994,36.3271,144000.0
2009-11-02 15:30:00,52.52,52.65,52.51,52.65,135200.0,36.334,36.424,36.3271,36.424,135200.0
2009-11-02 15:35:00,52.65,52.66,52.6,52.62,110700.0,36.424,36.4309,36.3894,36.4032,110700.0
2009-11-02 15:40:00,52.62,52.63,52.56,52.57,96700.0,36.4032,36.4101,36.3617,36.3686,96700.0
2009-11-02 15:45:00,52.56,52.57,52.29,52.4,513000.0,36.3617,36.3686,36.1749,36.251,513000.0
2009-11-02 15:50:00,52.41,52.44,52.17,52.39,365000.0,36.2579,36.2787,36.0919,36.2441,365000.0
2009-11-02 15:55:00,52.39,52.44,52.35,52.41,381900.0,36.2441,36.2787,36.2164,36.2579,381900.0
2009-11-03 09:30:00,52.28,52.45,52.11,52.21,168000.0,36.168,36.2856,36.0504,36.1196,168000.0
2009-11-03 09:35:00,52.22,52.26,52.09,52.14,154900.0,36.1265,36.1542,36.0366,36.0711,154900.0
2009-11-03 09:40:00,52.14,52.22,52.0,52.01,177200.0,36.0711,36.1265,35.9743,35.9812,177200.0
2009-11-03 09:45:00,52.02,52.11,52.02,52.06,156100.0,35.9881,36.0504,35.9881,36.0158,156100.0
2009-11-03 09:50:00,52.06,52.19,52.04,52.15,133700.0,36.0158,36.1057,36.002,36.0781,133700.0
2009-11-03 09:55:00,52.17,52.32,52.16,52.24,110200.0,36.0919,36.1957,36.085,36.1403,110200.0
2009-11-03 10:00:00,52.25,52.51,52.25,52.46,266900.0,36.1472,36.3271,36.1472,36.2925,266900.0
2009-11-03 10:05:00,52.46,52.66,52.42,52.64,141200.0,36.2925,36.4309,36.2649,36.4171,141200.0
2009-11-03 10:10:00,52.63,52.66,52.46,52.49,88700.0,36.4101,36.4309,36.2925,36.3133,88700.0
2009-11-03 10:15:00,52.47,52.56,52.34,52.39,113900.0,36.2994,36.3617,36.2095,36.2441,113900.0
2009-11-03 10:20:00,52.39,52.4,52.22,52.26,149200.0,36.2441,36.251,36.1265,36.1542,149200.0
2009-11-03 10:25:00,52.26,52.38,52.26,52.36,45800.0,36.1542,36.2372,36.1542,36.2233,45800.0
2009-11-03 10:30:00,52.35,52.45,52.35,52.44,57000.0,36.2164,36.2856,36.2164,36.2787,57000.0
2009-11-03 10:35:00,52.42,52.45,52.32,52.4,57700.0,36.2649,36.2856,36.1957,36.251,57700.0
2009-11-03 10:40:00,52.39,52.42,52.33,52.35,72000.0,36.2441,36.2649,36.2026,36.2164,72000.0
2009-11-03 10:45:00,52.35,52.45,52.32,52.44,54800.0,36.2164,36.2856,36.1957,36.2787,54800.0
2009-11-03 10:50:00,52.43,52.43,52.33,52.36,72900.0,36.2718,36.2718,36.2026,36.2233,72900.0
2009-11-03 10:55:00,52.34,52.42,52.33,52.41,74600.0,36.2095,36.2649,36.2026,36.2579,74600.0
2009-11-03 11:00:00,52.4,52.41,52.35,52.4,45300.0,36.251,36.2579,36.2164,36.251,45300.0
2009-11-03 11:05:00,52.39,52.4,52.3,52.35,71500.0,36.2441,36.251,36.1818,36.2164,71500.0
2009-11-03 11:10:00,52.35,52.38,52.33,52.38,67100.0,36.2164,36.2372,36.2026,36.2372,67100.0
2009-11-03 11:15:00,52.37,52.38,52.14,52.15,111800.0,36.2303,36.2372,36.0711,36.0781,111800.0
2009-11-03 11:20:00,52.14,52.27,52.13,52.25,102900.0,36.0711,36.1611,36.0642,36.1472,102900.0
2009-11-03 11:25:00,52.25,52.26,52.13,52.2,74000.0,36.1472,36.1542,36.0642,36.1127,74000.0
2009-11-03 11:30:00,52.21,52.31,52.21,52.3,78600.0,36.1196,36.1888,36.1196,36.1818,78600.0
2009-11-03 11:35:00,52.3,52.34,52.23,52.33,53500.0,36.1818,36.2095,36.1334,36.2026,53500.0
2009-11-03 11:40:00,52.33,52.4,52.28,52.35,63200.0,36.2026,36.251,36.168,36.2164,63200.0
2009-11-03 11:45:00,52.34,52.43,52.33,52.34,46600.0,36.2095,36.2718,36.2026,36.2095,46600.0
2009-11-03 11:50:00,52.35,52.45,52.35,52.42,58400.0,36.2164,36.2856,36.2164,36.2649,58400.0
2009-11-03 11:55:00,52.42,52.46,52.39,52.46,34600.0,36.2649,36.2925,36.2441,36.2925,34600.0
2009-11-03 12:00:00,52.45,52.64,52.44,52.6,120000.0,36.2856,36.4171,36.2787,36.3894,120000.0
2009-11-03 12:05:00,52.6,52.7,52.55,52.68,66800.0,36.3894,36.4586,36.3548,36.4447,66800.0
2009-11-03 12:10:00,52.68,52.71,52.67,52.69,50200.0,36.4447,36.4655,36.4378,36.4516,50200.0
2009-11-03 12:15:00,52.68,52.69,52.58,52.63,36600.0,36.4447,36.4516,36.3755,36.4101,36600.0
2009-11-03 12:20:00,52.63,52.74,52.62,52.73,63400.0,36.4101,36.4862,36.4032,36.4793,63400.0
2009-11-03 12:25:00,52.73,52.75,52.65,52.67,51900.0,36.4793,36.4932,36.424,36.4378,51900.0
2009-11-03 12:30:00,52.67,52.77,52.66,52.75,65000.0,36.4378,36.507,36.4309,36.4932,65000.0
2009-11-03 12:35:00,52.75,52.87,52.75,52.8,42600.0,36.4932,36.5762,36.4932,36.5277,42600.0
2009-11-03 12:40:00,52.81,52.84,52.75,52.76,31100.0,36.5347,36.5554,36.4932,36.5001,31100.0
2009-11-03 12:45:00,52.76,52.8,52.7,52.74,93500.0,36.5001,36.5277,36.4586,36.4862,93500.0
2009-11-03 12:50:00,52.74,52.75,52.68,52.7,38900.0,36.4862,36.4932,36.4447,36.4586,38900.0
2009-11-03 12:55:00,52.69,52.71,52.64,52.65,39700.0,36.4516,36.4655,36.4171,36.424,39700.0
2009-11-03 13:00:00,52.66,52.68,52.61,52.68,51900.0,36.4309,36.4447,36.3963,36.4447,51900.0
2009-11-03 13:05:00,52.68,52.72,52.65,52.67,32000.0,36.4447,36.4724,36.424,36.4378,32000.0
2009-11-03 13:10:00,52.66,52.67,52.62,52.64,17900.0,36.4309,36.4378,36.4032,36.4171,17900.0
2009-11-03 13:15:00,52.64,52.65,52.58,52.59,26400.0,36.4171,36.424,36.3755,36.3825,26400.0
2009-11-03 13:20:00,52.59,52.63,52.57,52.61,34700.0,36.3825,36.4101,36.3686,36.3963,34700.0
2009-11-03 13:25:00,52.61,52.65,52.57,52.59,56000.0,36.3963,36.424,36.3686,36.3825,56000.0
2009-11-03 13:30:00,52.59,52.67,52.59,52.64,25800.0,36.3825,36.4378,36.3825,36.4171,25800.0
2009-11-03 13:35:00,52.65,52.69,52.64,52.65,29500.0,36.424,36.4516,36.4171,36.424,29500.0
2009-11-03 13:40:00,52.65,52.65,52.58,52.61,43400.0,36.424,36.424,36.3755,36.3963,43400.0
2009-11-03 13:45:00,52.61,52.63,52.57,52.62,19100.0,36.3963,36.4101,36.3686,36.4032,19100.0
2009-11-03 13:50:00,52.63,52.68,52.62,52.64,17600.0,36.4101,36.4447,36.4032,36.4171,17600.0
2009-11-03 13:55:00,52.65,52.67,52.62,52.64,47200.0,36.424,36.4378,36.4032,36.4171,47200.0
2009-11-03 14:00:00,52.63,52.74,52.63,52.71,73300.0,36.4101,36.4862,36.4101,36.4655,73300.0
2009-11-03 14:05:00,52.72,52.72,52.65,52.68,45200.0,36.4724,36.4724,36.424,36.4447,45200.0
2009-11-03 14:10:00,52.68,52.72,52.65,52.65,68900.0,36.4447,36.4724,36.424,36.424,68900.0
2009-11-03 14:15:00,52.67,52.68,52.64,52.64,24900.0,36.4378,36.4447,36.4171,36.4171,24900.0
2009-11-03 14:20:00,52.64,52.67,52.61,52.63,69000.0,36.4171,36.4378,36.3963,36.4101,69000.0
2009-11-03 14:25:00,52.61,52.69,52.61,52.65,31800.0,36.3963,36.4516,36.3963,36.424,31800.0
2009-11-03 14:30:00,52.66,52.7,52.65,52.66,51600.0,36.4309,36.4586,36.424,36.4309,51600.0
2009-11-03 14:35:00,52.66,52.67,52.61,52.63,55600.0,36.4309,36.4378,36.3963,36.4101,55600.0
2009-11-03 14:40:00,52.62,52.63,52.58,52.59,80700.0,36.4032,36.4101,36.3755,36.3825,80700.0
2009-11-03 14:45:00,52.6,52.62,52.54,52.6,68300.0,36.3894,36.4032,36.3479,36.3894,68300.0
2009-11-03 14:50:00,52.61,52.65,52.55,52.55,75500.0,36.3963,36.424,36.3548,36.3548,75500.0
2009-11-03 14:55:00,52.55,52.59,52.52,52.59,64000.0,36.3548,36.3825,36.334,36.3825,64000.0
2009-11-03 15:00:00,52.58,52.6,52.54,52.56,78200.0,36.3755,36.3894,36.3479,36.3617,78200.0
2009-11-03 15:05:00,52.55,52.59,52.55,52.56,48900.0,36.3548,36.3825,36.3548,36.3617,48900.0
2009-11-03 15:10:00,52.56,52.6,52.55,52.55,52800.0,36.3617,36.3894,36.3548,36.3548,52800.0
2009-11-03 15:15:00,52.56,52.6,52.55,52.58,58300.0,36.3617,36.3894,36.3548,36.3755,58300.0
2009-11-03 15:20:00,52.57,52.62,52.54,52.62,53200.0,36.3686,36.4032,36.3479,36.4032,53200.0
2009-11-03 15:25:00,52.62,52.65,52.58,52.64,42600.0,36.4032,36.424,36.3755,36.4171,42600.0
2009-11-03 15:30:00,52.65,52.73,52.64,52.7,89500.0,36.424,36.4793,36.4171,36.4586,89500.0
2009-11-03 15:35:00,52.71,52.71,52.58,52.61,129200.0,36.4655,36.4655,36.3755,36.3963,129200.0
2009-11-03 15:40:00,52.6,52.62,52.44,52.47,233200.0,36.3894,36.4032,36.2787,36.2994,233200.0
2009-11-03 15:45:00,52.46,52.51,52.46,52.47,187400.0,36.2925,36.3271,36.2925,36.2994,187400.0
2009-11-03 15:50:00,52.47,52.53,52.47,52.53,310300.0,36.2994,36.341,36.2994,36.341,310300.0
2009-11-03 15:55:00,52.52,52.53,52.43,52.52,388600.0,36.334,36.341,36.2718,36.334,388600.0
2009-11-04 09:30:00,52.49,52.52,52.25,52.41,196600.0,36.3133,36.334,36.1472,36.2579,196600.0
2009-11-04 09:35:00,52.41,52.48,52.35,52.45,76300.0,36.2579,36.3064,36.2164,36.2856,76300.0
2009-11-04 09:40:00,52.44,52.7,52.42,52.64,105400.0,36.2787,36.4586,36.2649,36.4171,105400.0
2009-11-04 09:45:00,52.64,52.73,52.62,52.66,81600.0,36.4171,36.4793,36.4032,36.4309,81600.0
2009-11-04 09:50:00,52.64,52.82,52.64,52.71,132100.0,36.4171,36.5416,36.4171,36.4655,132100.0
2009-11-04 09:55:00,52.71,52.87,52.7,52.78,64600.0,36.4655,36.5762,36.4586,36.5139,64600.0
2009-11-04 10:00:00,52.77,52.81,52.58,52.73,140800.0,36.507,36.5347,36.3755,36.4793,140800.0
2009-11-04 10:05:00,52.73,52.74,52.46,52.52,176000.0,36.4793,36.4862,36.2925,36.334,176000.0
2009-11-04 10:10:00,52.52,52.61,52.51,52.59,96100.0,36.334,36.3963,36.3271,36.3825,96100.0
2009-11-04 10:15:00,52.56,52.6,52.47,52.52,91700.0,36.3617,36.3894,36.2994,36.334,91700.0
2009-11-04 10:20:00,52.52,52.62,52.47,52.54,112000.0,36.334,36.4032,36.2994,36.3479,112000.0
2009-11-04 10:25:00,52.53,52.55,52.33,52.36,138400.0,36.341,36.3548,36.2026,36.2233,138400.0
2009-11-04 10:30:00,52.36,52.4,52.19,52.25,131800.0,36.2233,36.251,36.1057,36.1472,131800.0
2009-11-04 10:35:00,52.26,52.37,52.26,52.28,125500.0,36.1542,36.2303,36.1542,36.168,125500.0
2009-11-04 10:40:00,52.27,52.33,52.22,52.3,125200.0,36.1611,36.2026,36.1265,36.1818,125200.0
2009-11-04 10:45:00,52.3,52.33,52.26,52.29,48200.0,36.1818,36.2026,36.1542,36.1749,48200.0
2009-11-04 10:50:00,52.29,52.31,52.18,52.23,127800.0,36.1749,36.1888,36.0988,36.1334,127800.0
2009-11-04 10:55:00,52.23,52.23,52.13,52.13,121000.0,36.1334,36.1334,36.0642,36.0642,121000.0
2009-11-04 11:00:00,52.13,52.17,52.09,52.16,107000.0,36.0642,36.0919,36.0366,36.085,107000.0
2009-11-04 11:05:00,52.15,52.18,52.01,52.04,199000.0,36.0781,36.0988,35.9812,36.002,199000.0
2009-11-04 11:10:00,52.04,52.06,51.75,51.78,298500.0,36.002,36.0158,35.8013,35.8221,298500.0
2009-11-04 11:15:00,51.78,51.89,51.72,51.81,301000.0,35.8221,35.8982,35.7806,35.8428,301000.0
2009-11-04 11:20:00,51.82,52.05,51.81,52.01,259800.0,35.8498,36.0089,35.8428,35.9812,259800.0
2009-11-04 11:25:00,52.0,52.01,51.78,52.01,285700.0,35.9743,35.9812,35.8221,35.9812,285700.0
2009-11-04 11:30:00,52.0,52.01,51.93,51.97,130500.0,35.9743,35.9812,35.9259,35.9535,130500.0
2009-11-04 11:35:00,51.97,52.03,51.96,52.0,79100.0,35.9535,35.995,35.9466,35.9743,79100.0
2009-11-04 11:40:00,51.99,52.05,51.94,52.01,107600.0,35.9674,36.0089,35.9328,35.9812,107600.0
2009-11-04 11:45:00,52.01,52.13,52.01,52.12,87600.0,35.9812,36.0642,35.9812,36.0573,87600.0
2009-11-04 11:50:00,52.11,52.23,52.1,52.22,85800.0,36.0504,36.1334,36.0435,36.1265,85800.0
2009-11-04 11:55:00,52.22,52.22,52.11,52.19,122000.0,36.1265,36.1265,36.0504,36.1057,122000.0
2009-11-04 12:00:00,52.18,52.21,52.16,52.17,43300.0,36.0988,36.1196,36.085,36.0919,43300.0
2009-11-04 12:05:00,52.16,52.23,52.16,52.2,50800.0,36.085,36.1334,36.085,36.1127,50800.0
2009-11-04 12:10:00,52.2,52.22,52.11,52.11,46700.0,36.1127,36.1265,36.0504,36.0504,46700.0
2009-11-04 12:15:00,52.11,52.12,52.04,52.04,45500.0,36.0504,36.0573,36.002,36.002,45500.0
2009-11-04 12:20:00,52.04,52.06,52.01,52.01,47400.0,36.002,36.0158,35.9812,35.9812,47400.0
2009-11-04 12:25:00,52.01,52.02,51.97,52.01,62700.0,35.9812,35.9881,35.9535,35.9812,62700.0
2009-11-04 12:30:00,52.0,52.03,51.94,51.96,45200.0,35.9743,35.995,35.9328,35.9466,45200.0
2009-11-04 12:35:00,51.96,52.03,51.96,52.03,61800.0,35.9466,35.995,35.9466,35.995,61800.0
2009-11-04 12:40:00,52.03,52.04,51.94,51.94,52800.0,35.995,36.002,35.9328,35.9328,52800.0
2009-11-04 12:45:00,51.95,52.02,51.93,52.01,74000.0,35.9397,35.9881,35.9259,35.9812,74000.0
2009-11-04 12:50:00,52.01,52.07,51.99,52.06,47100.0,35.9812,36.0227,35.9674,36.0158,47100.0
2009-11-04 12:55:00,52.06,52.09,52.02,52.09,70800.0,36.0158,36.0366,35.9881,36.0366,70800.0
2009-11-04 13:00:00,52.08,52.11,52.06,52.08,45000.0,36.0296,36.0504,36.0158,36.0296,45000.0
2009-11-04 13:05:00,52.08,52.19,52.08,52.18,49100.0,36.0296,36.1057,36.0296,36.0988,49100.0
2009-11-04 13:10:00,52.17,52.21,52.11,52.12,64400.0,36.0919,36.1196,36.0504,36.0573,64400.0
2009-11-04 13:15:00,52.11,52.2,52.08,52.2,34000.0,36.0504,36.1127,36.0296,36.1127,34000.0
2009-11-04 13:20:00,52.19,52.2,52.15,52.2,38100.0,36.1057,36.1127,36.0781,36.1127,38100.0
2009-11-04 13:25:00,52.2,52.24,52.16,52.24,29600.0,36.1127,36.1403,36.085,36.1403,29600.0
2009-11-04 13:30:00,52.24,52.28,52.23,52.25,57300.0,36.1403,36.168,36.1334,36.1472,57300.0
2009-11-04 13:35:00,52.24,52.34,52.24,52.34,58300.0,36.1403,36.2095,36.1403,36.2095,58300.0
2009-11-04 13:40:00,52.33,52.37,52.3,52.36,56300.0,36.2026,36.2303,36.1818,36.2233,56300.0
2009-11-04 13:45:00,52.36,52.39,52.33,52.33,40400.0,36.2233,36.2441,36.2026,36.2026,40400.0
2009-11-04 13:50:00,52.33,52.34,52.26,52.32,44600.0,36.2026,36.2095,36.1542,36.1957,44600.0
2009-11-04 13:55:00,52.32,52.37,52.32,52.34,49400.0,36.1957,36.2303,36.1957,36.2095,49400.0
2009-11-04 14:00:00,52.34,52.35,52.29,52.32,54000.0,36.2095,36.2164,36.1749,36.1957,54000.0
2009-11-04 14:05:00,52.32,52.39,52.28,52.39,57600.0,36.1957,36.2441,36.168,36.2441,57600.0
2009-11-04 14:10:00,52.38,52.48,52.38,52.44,51800.0,36.2372,36.3064,36.2372,36.2787,51800.0
2009-11-04 14:15:00,52.42,52.47,52.27,52.32,90400.0,36.2649,36.2994,36.1611,36.1957,90400.0
2009-11-04 14:20:00,52.31,52.45,52.26,52.36,98600.0,36.1888,36.2856,36.1542,36.2233,98600.0
2009-11-04 14:25:00,52.37,52.38,52.18,52.22,172000.0,36.2303,36.2372,36.0988,36.1265,172000.0
2009-11-04 14:30:00,52.19,52.42,52.15,52.39,66500.0,36.1057,36.2649,36.0781,36.2441,66500.0
2009-11-04 14:35:00,52.38,52.46,52.37,52.42,54800.0,36.2372,36.2925,36.2303,36.2649,54800.0
2009-11-04 14:40:00,52.41,52.53,52.35,52.5,89700.0,36.2579,36.341,36.2164,36.3202,89700.0
2009-11-04 14:45:00,52.49,52.5,52.42,52.45,63000.0,36.3133,36.3202,36.2649,36.2856,63000.0
2009-11-04 14:50:00,52.44,52.55,52.44,52.52,52000.0,36.2787,36.3548,36.2787,36.334,52000.0
2009-11-04 14:55:00,52.51,52.52,52.46,52.5,45000.0,36.3271,36.334,36.2925,36.3202,45000.0
2009-11-04 15:00:00,52.49,52.52,52.4,52.4,45100.0,36.3133,36.334,36.251,36.251,45100.0
2009-11-04 15:05:00,52.4,52.47,52.4,52.43,42300.0,36.251,36.2994,36.251,36.2718,42300.0
2009-11-04 15:10:00,52.43,52.51,52.42,52.43,126000.0,36.2718,36.3271,36.2649,36.2718,126000.0
2009-11-04 15:15:00,52.43,52.45,52.36,52.4,102500.0,36.2718,36.2856,36.2233,36.251,102500.0
2009-11-04 15:20:00,52.4,52.43,52.38,52.41,62100.0,36.251,36.2718,36.2372,36.2579,62100.0
2009-11-04 15:25:00,52.4,52.45,52.39,52.39,62600.0,36.251,36.2856,36.2441,36.2441,62600.0
2009-11-04 15:30:00,52.39,52.4,52.24,52.28,144400.0,36.2441,36.251,36.1403,36.168,144400.0
2009-11-04 15:35:00,52.27,52.35,52.22,52.26,130500.0,36.1611,36.2164,36.1265,36.1542,130500.0
2009-11-04 15:40:00,52.26,52.27,52.15,52.18,111800.0,36.1542,36.1611,36.0781,36.0988,111800.0
2009-11-04 15:45:00,52.18,52.19,52.09,52.14,236200.0,36.0988,36.1057,36.0366,36.0711,236200.0
2009-11-04 15:50:00,52.14,52.19,52.05,52.13,247900.0,36.0711,36.1057,36.0089,36.0642,247900.0
2009-11-04 15:55:00,52.12,52.14,52.07,52.12,362900.0,36.0573,36.0711,36.0227,36.0573,362900.0
2009-11-05 09:30:00,53.02,53.1,52.77,52.88,201400.0,36.6799,36.7353,36.507,36.5831,201400.0
2009-11-05 09:35:00,52.87,52.92,52.81,52.9,98900.0,36.5762,36.6108,36.5347,36.5969,98900.0
2009-11-05 09:40:00,52.91,53.34,52.88,53.34,132100.0,36.6038,36.9013,36.5831,36.9013,132100.0
2009-11-05 09:45:00,53.35,53.44,53.23,53.38,194600.0,36.9082,36.9705,36.8252,36.929,194600.0
2009-11-05 09:50:00,53.38,53.65,53.38,53.63,192900.0,36.929,37.1158,36.929,37.1019,192900.0
2009-11-05 09:55:00,53.63,53.75,53.59,53.64,152300.0,37.1019,37.185,37.0743,37.1089,152300.0
2009-11-05 10:00:00,53.65,53.73,53.64,53.69,138500.0,37.1158,37.1711,37.1089,37.1435,138500.0
2009-11-05 10:05:00,53.69,53.82,53.65,53.77,263800.0,37.1435,37.2334,37.1158,37.1988,263800.0
2009-11-05 10:10:00,53.77,53.91,53.75,53.84,118900.0,37.1988,37.2957,37.185,37.2472,118900.0
2009-11-05 10:15:00,53.84,53.87,53.77,53.77,120100.0,37.2472,37.268,37.1988,37.1988,120100.0
2009-11-05 10:20:00,53.77,53.78,53.66,53.68,110300.0,37.1988,37.2057,37.1227,37.1365,110300.0
2009-11-05 10:25:00,53.69,53.69,53.59,53.69,86000.0,37.1435,37.1435,37.0743,37.1435,86000.0
2009-11-05 10:30:00,53.69,53.75,53.65,53.7,145900.0,37.1435,37.185,37.1158,37.1504,145900.0
2009-11-05 10:35:00,53.7,53.93,53.7,53.89,122200.0,37.1504,37.3095,37.1504,37.2818,122200.0
2009-11-05 10:40:00,53.89,53.9,53.84,53.86,96400.0,37.2818,37.2887,37.2472,37.2611,96400.0
2009-11-05 10:45:00,53.86,54.0,53.85,54.0,112900.0,37.2611,37.3579,37.2541,37.3579,112900.0
2009-11-05 10:50:00,54.0,54.01,53.88,53.93,202900.0,37.3579,37.3648,37.2749,37.3095,202900.0
2009-11-05 10:55:00,53.92,53.98,53.9,53.97,64600.0,37.3026,37.3441,37.2887,37.3372,64600.0
2009-11-05 11:00:00,53.98,53.99,53.9,53.96,68800.0,37.3441,37.351,37.2887,37.3302,68800.0
2009-11-05 11:05:00,53.97,53.98,53.93,53.94,68400.0,37.3372,37.3441,37.3095,37.3164,68400.0
2009-11-05 11:10:00,53.94,53.94,53.87,53.93,56200.0,37.3164,37.3164,37.268,37.3095,56200.0
2009-11-05 11:15:00,53.92,53.99,53.92,53.99,70800.0,37.3026,37.351,37.3026,37.351,70800.0
2009-11-05 11:20:00,53.98,54.11,53.98,54.1,97300.0,37.3441,37.434,37.3441,37.4271,97300.0
2009-11-05 11:25:00,54.1,54.18,54.04,54.16,77200.0,37.4271,37.4824,37.3856,37.4686,77200.0
2009-11-05 11:30:00,54.17,54.17,54.06,54.07,61400.0,37.4755,37.4755,37.3994,37.4063,61400.0
2009-11-05 11:35:00,54.07,54.09,53.99,54.0,68500.0,37.4063,37.4202,37.351,37.3579,68500.0
2009-11-05 11:40:00,54.0,54.0,53.95,54.0,42600.0,37.3579,37.3579,37.3233,37.3579,42600.0
2009-11-05 11:45:00,54.0,54.1,53.99,54.05,71800.0,37.3579,37.4271,37.351,37.3925,71800.0
2009-11-05 11:50:00,54.05,54.06,53.95,53.97,70100.0,37.3925,37.3994,37.3233,37.3372,70100.0
2009-11-05 11:55:00,53.97,53.97,53.92,53.92,50300.0,37.3372,37.3372,37.3026,37.3026,50300.0
2009-11-05 12:00:00,53.93,53.93,53.88,53.93,135200.0,37.3095,37.3095,37.2749,37.3095,135200.0
2009-11-05 12:05:00,53.92,53.98,53.9,53.92,54200.0,37.3026,37.3441,37.2887,37.3026,54200.0
2009-11-05 12:10:00,53.92,53.92,53.85,53.88,65300.0,37.3026,37.3026,37.2541,37.2749,65300.0
2009-11-05 12:15:00,53.87,53.93,53.87,53.93,54700.0,37.268,37.3095,37.268,37.3095,54700.0
2009-11-05 12:20:00,53.92,53.98,53.91,53.92,55000.0,37.3026,37.3441,37.2957,37.3026,55000.0
2009-11-05 12:25:00,53.93,53.94,53.91,53.93,45700.0,37.3095,37.3164,37.2957,37.3095,45700.0
2009-11-05 12:30:00,53.92,53.94,53.85,53.93,45100.0,37.3026,37.3164,37.2541,37.3095,45100.0
2009-11-05 12:35:00,53.94,53.94,53.92,53.93,23700.0,37.3164,37.3164,37.3026,37.3095,23700.0
2009-11-05 12:40:00,53.92,53.96,53.92,53.96,52500.0,37.3026,37.3302,37.3026,37.3302,52500.0
2009-11-05 12:45:00,53.96,54.0,53.96,53.99,34500.0,37.3302,37.3579,37.3302,37.351,34500.0
2009-11-05 12:50:00,53.99,53.99,53.96,53.97,43300.0,37.351,37.351,37.3302,37.3372,43300.0
2009-11-05 12:55:00,53.97,54.02,53.96,54.0,32400.0,37.3372,37.3718,37.3302,37.3579,32400.0
2009-11-05 13:00:00,54.01,54.07,54.0,54.06,48000.0,37.3648,37.4063,37.3579,37.3994,48000.0
2009-11-05 13:05:00,54.07,54.1,54.06,54.1,62300.0,37.4063,37.4271,37.3994,37.4271,62300.0
2009-11-05 13:10:00,54.11,54.15,54.1,54.15,47000.0,37.434,37.4617,37.4271,37.4617,47000.0
2009-11-05 13:15:00,54.14,54.2,53.9,54.15,97800.0,37.4548,37.4963,37.2887,37.4617,97800.0
2009-11-05 13:20:00,54.16,54.16,54.03,54.03,45200.0,37.4686,37.4686,37.3787,37.3787,45200.0
2009-11-05 13:25:00,54.03,54.07,54.0,54.06,50500.0,37.3787,37.4063,37.3579,37.3994,50500.0
2009-11-05 13:30:00,54.06,54.1,54.06,54.1,38800.0,37.3994,37.4271,37.3994,37.4271,38800.0
2009-11-05 13:35:00,54.09,54.14,54.08,54.14,35600.0,37.4202,37.4548,37.4133,37.4548,35600.0
2009-11-05 13:40:00,54.14,54.2,54.1,54.18,60900.0,37.4548,37.4963,37.4271,37.4824,60900.0
2009-11-05 13:45:00,54.17,54.22,54.15,54.15,150900.0,37.4755,37.5101,37.4617,37.4617,150900.0
2009-11-05 13:50:00,54.15,54.18,54.12,54.16,59800.0,37.4617,37.4824,37.4409,37.4686,59800.0
2009-11-05 13:55:00,54.16,54.16,54.11,54.12,45800.0,37.4686,37.4686,37.434,37.4409,45800.0
2009-11-05 14:00:00,54.13,54.13,54.12,54.12,30800.0,37.4479,37.4479,37.4409,37.4409,30800.0
2009-11-05 14:05:00,54.13,54.13,54.06,54.06,67800.0,37.4479,37.4479,37.3994,37.3994,67800.0
2009-11-05 14:10:00,54.06,54.06,54.03,54.05,40800.0,37.3994,37.3994,37.3787,37.3925,40800.0
2009-11-05 14:15:00,54.05,54.15,54.05,54.12,71000.0,37.3925,37.4617,37.3925,37.4409,71000.0
2009-11-05 14:20:00,54.12,54.14,54.1,54.11,59500.0,37.4409,37.4548,37.4271,37.434,59500.0
2009-11-05 14:25:00,54.11,54.18,54.11,54.15,53500.0,37.434,37.4824,37.434,37.4617,53500.0
2009-11-05 14:30:00,54.16,54.16,54.11,54.11,57900.0,37.4686,37.4686,37.434,37.434,57900.0
2009-11-05 14:35:00,54.12,54.12,54.11,54.11,91600.0,37.4409,37.4409,37.434,37.434,91600.0
2009-11-05 14:40:00,54.11,54.13,54.09,54.1,47400.0,37.434,37.4479,37.4202,37.4271,47400.0
2009-11-05 14:45:00,54.09,54.19,54.08,54.19,25600.0,37.4202,37.4894,37.4133,37.4894,25600.0
2009-11-05 14:50:00,54.19,54.23,54.16,54.17,60600.0,37.4894,37.517,37.4686,37.4755,60600.0
2009-11-05 14:55:00,54.17,54.23,54.16,54.2,54300.0,37.4755,37.517,37.4686,37.4963,54300.0
2009-11-05 15:00:00,54.21,54.24,54.2,54.23,71400.0,37.5032,37.524,37.4963,37.517,71400.0
2009-11-05 15:05:00,54.23,54.24,54.21,54.22,70100.0,37.517,37.524,37.5032,37.5101,70100.0
2009-11-05 15:10:00,54.22,54.23,54.21,54.22,52600.0,37.5101,37.517,37.5032,37.5101,52600.0
2009-11-05 15:15:00,54.22,54.28,54.21,54.27,118400.0,37.5101,37.5516,37.5032,37.5447,118400.0
2009-11-05 15:20:00,54.27,54.32,54.22,54.31,178300.0,37.5447,37.5793,37.5101,37.5724,178300.0
2009-11-05 15:25:00,54.31,54.32,54.24,54.24,119500.0,37.5724,37.5793,37.524,37.524,119500.0
2009-11-05 15:30:00,54.24,54.24,54.13,54.14,141600.0,37.524,37.524,37.4479,37.4548,141600.0
2009-11-05 15:35:00,54.14,54.15,54.07,54.08,119400.0,37.4548,37.4617,37.4063,37.4133,119400.0
2009-11-05 15:40:00,54.08,54.11,54.07,54.1,150200.0,37.4133,37.434,37.4063,37.4271,150200.0
2009-11-05 15:45:00,54.1,54.1,53.93,53.93,162100.0,37.4271,37.4271,37.3095,37.3095,162100.0
2009-11-05 15:50:00,53.93,54.02,53.92,53.98,213100.0,37.3095,37.3718,37.3026,37.3441,213100.0
2009-11-05 15:55:00,53.98,54.09,53.96,54.07,362000.0,37.3441,37.4202,37.3302,37.4063,362000.0
2009-11-06 09:30:00,54.35,54.37,53.87,54.15,164600.0,37.6001,37.6139,37.268,37.4617,164600.0
2009-11-06 09:35:00,54.14,54.21,54.0,54.1,143400.0,37.4548,37.5032,37.3579,37.4271,143400.0
2009-11-06 09:40:00,54.11,54.31,54.1,54.3,86600.0,37.434,37.5724,37.4271,37.5655,86600.0
2009-11-06 09:45:00,54.33,54.57,54.33,54.55,177700.0,37.5862,37.7523,37.5862,37.7384,177700.0
2009-11-06 09:50:00,54.55,54.75,54.55,54.64,173300.0,37.7384,37.8768,37.7384,37.8007,173300.0
2009-11-06 09:55:00,54.64,54.79,54.56,54.56,107200.0,37.8007,37.9045,37.7453,37.7453,107200.0
2009-11-06 10:00:00,54.56,54.62,54.47,54.48,63500.0,37.7453,37.7868,37.6831,37.69,63500.0
2009-11-06 10:05:00,54.45,54.55,54.45,54.52,62500.0,37.6692,37.7384,37.6692,37.7177,62500.0
2009-11-06 10:10:00,54.52,54.61,54.52,54.61,51400.0,37.7177,37.7799,37.7177,37.7799,51400.0
2009-11-06 10:15:00,54.6,54.64,54.58,54.61,65400.0,37.773,37.8007,37.7592,37.7799,65400.0
2009-11-06 10:20:00,54.61,54.61,54.51,54.6,116000.0,37.7799,37.7799,37.7107,37.773,116000.0
2009-11-06 10:25:00,54.6,54.61,54.5,54.5,87100.0,37.773,37.7799,37.7038,37.7038,87100.0
2009-11-06 10:30:00,54.51,54.51,54.42,54.48,80400.0,37.7107,37.7107,37.6485,37.69,80400.0
2009-11-06 10:35:00,54.47,54.52,54.4,54.46,52800.0,37.6831,37.7177,37.6346,37.6762,52800.0
2009-11-06 10:40:00,54.46,54.53,54.24,54.26,69800.0,37.6762,37.7246,37.524,37.5378,69800.0
2009-11-06 10:45:00,54.24,54.28,54.21,54.25,58100.0,37.524,37.5516,37.5032,37.5309,58100.0
2009-11-06 10:50:00,54.25,54.26,54.17,54.17,71800.0,37.5309,37.5378,37.4755,37.4755,71800.0
2009-11-06 10:55:00,54.17,54.21,54.12,54.14,94900.0,37.4755,37.5032,37.4409,37.4548,94900.0
2009-11-06 11:00:00,54.15,54.19,54.14,54.18,47100.0,37.4617,37.4894,37.4548,37.4824,47100.0
2009-11-06 11:05:00,54.18,54.25,54.15,54.25,70100.0,37.4824,37.5309,37.4617,37.5309,70100.0
2009-11-06 11:10:00,54.24,54.24,54.18,54.18,48100.0,37.524,37.524,37.4824,37.4824,48100.0
2009-11-06 11:15:00,54.19,54.27,54.19,54.23,31700.0,37.4894,37.5447,37.4894,37.517,31700.0
2009-11-06 11:20:00,54.23,54.25,54.17,54.2,68600.0,37.517,37.5309,37.4755,37.4963,68600.0
2009-11-06 11:25:00,54.21,54.31,54.19,54.31,60300.0,37.5032,37.5724,37.4894,37.5724,60300.0
2009-11-06 11:30:00,54.3,54.38,54.29,54.36,56400.0,37.5655,37.6208,37.5585,37.607,56400.0
2009-11-06 11:35:00,54.37,54.41,54.36,54.36,49900.0,37.6139,37.6416,37.607,37.607,49900.0
2009-11-06 11:40:00,54.36,54.41,54.36,54.36,22000.0,37.607,37.6416,37.607,37.607,22000.0
2009-11-06 11:45:00,54.37,54.41,54.34,54.39,40300.0,37.6139,37.6416,37.5931,37.6277,40300.0
2009-11-06 11:50:00,54.39,54.45,54.38,54.45,28700.0,37.6277,37.6692,37.6208,37.6692,28700.0
2009-11-06 11:55:00,54.44,54.46,54.41,54.46,43800.0,37.6623,37.6762,37.6416,37.6762,43800.0
2009-11-06 12:00:00,54.46,54.5,54.45,54.45,39200.0,37.6762,37.7038,37.6692,37.6692,39200.0
2009-11-06 12:05:00,54.45,54.51,54.45,54.47,86400.0,37.6692,37.7107,37.6692,37.6831,86400.0
2009-11-06 12:10:00,54.48,54.54,54.46,54.47,66200.0,37.69,37.7315,37.6762,37.6831,66200.0
2009-11-06 12:15:00,54.46,54.47,54.4,54.4,43400.0,37.6762,37.6831,37.6346,37.6346,43400.0
2009-11-06 12:20:00,54.4,54.48,54.38,54.48,51500.0,37.6346,37.69,37.6208,37.69,51500.0
2009-11-06 12:25:00,54.48,54.55,54.47,54.53,70800.0,37.69,37.7384,37.6831,37.7246,70800.0
2009-11-06 12:30:00,54.53,54.54,54.49,54.52,27200.0,37.7246,37.7315,37.6969,37.7177,27200.0
2009-11-06 12:35:00,54.54,54.54,54.44,54.49,53900.0,37.7315,37.7315,37.6623,37.6969,53900.0
2009-11-06 12:40:00,54.5,54.53,54.46,54.52,103800.0,37.7038,37.7246,37.6762,37.7177,103800.0
2009-11-06 12:45:00,54.53,54.54,54.45,54.45,43900.0,37.7246,37.7315,37.6692,37.6692,43900.0
2009-11-06 12:50:00,54.45,54.47,54.4,54.41,45900.0,37.6692,37.6831,37.6346,37.6416,45900.0
2009-11-06 12:55:00,54.41,54.41,54.35,54.37,38700.0,37.6416,37.6416,37.6001,37.6139,38700.0
2009-11-06 13:00:00,54.37,54.4,54.32,54.33,27100.0,37.6139,37.6346,37.5793,37.5862,27100.0
2009-11-06 13:05:00,54.33,54.4,54.33,54.4,28500.0,37.5862,37.6346,37.5862,37.6346,28500.0
2009-11-06 13:10:00,54.4,54.45,54.4,54.45,17700.0,37.6346,37.6692,37.6346,37.6692,17700.0
2009-11-06 13:15:00,54.45,54.5,54.44,54.49,31800.0,37.6692,37.7038,37.6623,37.6969,31800.0
2009-11-06 13:20:00,54.49,54.52,54.42,54.43,32900.0,37.6969,37.7177,37.6485,37.6554,32900.0
2009-11-06 13:25:00,54.43,54.44,54.4,54.42,38700.0,37.6554,37.6623,37.6346,37.6485,38700.0
2009-11-06 13:30:00,54.42,54.5,54.42,54.47,43900.0,37.6485,37.7038,37.6485,37.6831,43900.0
2009-11-06 13:35:00,54.47,54.53,54.46,54.5,82700.0,37.6831,37.7246,37.6762,37.7038,82700.0
2009-11-06 13:40:00,54.5,54.53,54.46,54.5,84800.0,37.7038,37.7246,37.6762,37.7038,84800.0
2009-11-06 13:45:00,54.51,54.59,54.5,54.55,59000.0,37.7107,37.7661,37.7038,37.7384,59000.0
2009-11-06 13:50:00,54.55,54.57,54.5,54.54,35500.0,37.7384,37.7523,37.7038,37.7315,35500.0
2009-11-06 13:55:00,54.54,54.59,54.5,54.51,45600.0,37.7315,37.7661,37.7038,37.7107,45600.0
2009-11-06 14:00:00,54.51,54.56,54.46,54.48,65700.0,37.7107,37.7453,37.6762,37.69,65700.0
2009-11-06 14:05:00,54.48,54.5,54.45,54.45,42500.0,37.69,37.7038,37.6692,37.6692,42500.0
2009-11-06 14:10:00,54.45,54.52,54.45,54.51,46700.0,37.6692,37.7177,37.6692,37.7107,46700.0
2009-11-06 14:15:00,54.5,54.51,54.48,54.49,18400.0,37.7038,37.7107,37.69,37.6969,18400.0
2009-11-06 14:20:00,54.49,54.55,54.49,54.55,26800.0,37.6969,37.7384,37.6969,37.7384,26800.0
2009-11-06 14:25:00,54.56,54.59,54.54,54.56,20700.0,37.7453,37.7661,37.7315,37.7453,20700.0
2009-11-06 14:30:00,54.56,54.57,54.54,54.57,26800.0,37.7453,37.7523,37.7315,37.7523,26800.0
2009-11-06 14:35:00,54.56,54.64,54.56,54.6,52800.0,37.7453,37.8007,37.7453,37.773,52800.0
2009-11-06 14:40:00,54.61,54.68,54.6,54.67,34900.0,37.7799,37.8284,37.773,37.8214,34900.0
2009-11-06 14:45:00,54.67,54.69,54.63,54.63,57900.0,37.8214,37.8353,37.7938,37.7938,57900.0
2009-11-06 14:50:00,54.63,54.66,54.61,54.61,42000.0,37.7938,37.8145,37.7799,37.7799,42000.0
2009-11-06 14:55:00,54.61,54.68,54.61,54.66,49500.0,37.7799,37.8284,37.7799,37.8145,49500.0
2009-11-06 15:00:00,54.66,54.66,54.6,54.63,75500.0,37.8145,37.8145,37.773,37.7938,75500.0
2009-11-06 15:05:00,54.64,54.72,54.63,54.68,46400.0,37.8007,37.856,37.7938,37.8284,46400.0
2009-11-06 15:10:00,54.69,54.75,54.69,54.73,52700.0,37.8353,37.8768,37.8353,37.8629,52700.0
2009-11-06 15:15:00,54.74,54.79,54.74,54.77,33900.0,37.8699,37.9045,37.8699,37.8906,33900.0
2009-11-06 15:20:00,54.78,54.85,54.77,54.83,56800.0,37.8975,37.946,37.8906,37.9321,56800.0
2009-11-06 15:25:00,54.83,54.94,54.83,54.93,80700.0,37.9321,38.0082,37.9321,38.0013,80700.0
2009-11-06 15:30:00,54.93,54.93,54.81,54.81,87800.0,38.0013,38.0013,37.9183,37.9183,87800.0
2009-11-06 15:35:00,54.82,54.82,54.7,54.72,102500.0,37.9252,37.9252,37.8422,37.856,102500.0
2009-11-06 15:40:00,54.73,54.78,54.69,54.78,76300.0,37.8629,37.8975,37.8353,37.8975,76300.0
2009-11-06 15:45:00,54.78,54.78,54.71,54.74,71400.0,37.8975,37.8975,37.8491,37.8699,71400.0
2009-11-06 15:50:00,54.74,54.74,54.69,54.73,111900.0,37.8699,37.8699,37.8353,37.8629,111900.0
2009-11-06 15:55:00,54.74,54.76,54.68,54.73,206300.0,37.8699,37.8837,37.8284,37.8629,206300.0
2009-11-09 09:30:00,54.67,54.91,54.6,54.81,177000.0,37.8214,37.9875,37.773,37.9183,177000.0
2009-11-09 09:35:00,54.8,54.84,54.75,54.83,95500.0,37.9114,37.939,37.8768,37.9321,95500.0
2009-11-09 09:40:00,54.85,54.85,54.68,54.73,111700.0,37.946,37.946,37.8284,37.8629,111700.0
2009-11-09 09:45:00,54.73,54.84,54.72,54.83,74100.0,37.8629,37.939,37.856,37.9321,74100.0
2009-11-09 09:50:00,54.82,54.82,54.77,54.82,50000.0,37.9252,37.9252,37.8906,37.9252,50000.0
2009-11-09 09:55:00,54.81,54.83,54.73,54.79,61900.0,37.9183,37.9321,37.8629,37.9045,61900.0
2009-11-09 10:00:00,54.8,54.93,54.8,54.87,60500.0,37.9114,38.0013,37.9114,37.9598,60500.0
2009-11-09 10:05:00,54.87,54.98,54.81,54.89,108400.0,37.9598,38.0359,37.9183,37.9736,108400.0
2009-11-09 10:10:00,54.89,55.0,54.89,54.92,79300.0,37.9736,38.0497,37.9736,37.9944,79300.0
2009-11-09 10:15:00,54.91,54.95,54.9,54.92,39300.0,37.9875,38.0151,37.9805,37.9944,39300.0
2009-11-09 10:20:00,54.93,54.99,54.92,54.97,73700.0,38.0013,38.0428,37.9944,38.029,73700.0
2009-11-09 10:25:00,54.97,55.0,54.95,54.99,43800.0,38.029,38.0497,38.0151,38.0428,43800.0
2009-11-09 10:30:00,54.99,55.06,54.98,55.06,79900.0,38.0428,38.0912,38.0359,38.0912,79900.0
2009-11-09 10:35:00,55.06,55.07,55.04,55.05,47000.0,38.0912,38.0982,38.0774,38.0843,47000.0
2009-11-09 10:40:00,55.04,55.05,54.99,55.0,62300.0,38.0774,38.0843,38.0428,38.0497,62300.0
2009-11-09 10:45:00,55.0,55.02,54.96,54.96,127400.0,38.0497,38.0636,38.0221,38.0221,127400.0
2009-11-09 10:50:00,54.96,54.97,54.92,54.96,51700.0,38.0221,38.029,37.9944,38.0221,51700.0
2009-11-09 10:55:00,54.96,54.96,54.86,54.87,47800.0,38.0221,38.0221,37.9529,37.9598,47800.0
2009-11-09 11:00:00,54.87,54.9,54.85,54.85,45600.0,37.9598,37.9805,37.946,37.946,45600.0
2009-11-09 11:05:00,54.84,54.92,54.83,54.89,53700.0,37.939,37.9944,37.9321,37.9736,53700.0
2009-11-09 11:10:00,54.89,54.98,54.88,54.98,21900.0,37.9736,38.0359,37.9667,38.0359,21900.0
2009-11-09 11:15:00,54.98,55.13,54.98,55.09,70900.0,38.0359,38.1397,38.0359,38.112,70900.0
2009-11-09 11:20:00,55.09,55.09,54.89,54.91,43600.0,38.112,38.112,37.9736,37.9875,43600.0
2009-11-09 11:25:00,54.9,54.91,54.81,54.85,59100.0,37.9805,37.9875,37.9183,37.946,59100.0
2009-11-09 11:30:00,54.85,54.85,54.82,54.82,13500.0,37.946,37.946,37.9252,37.9252,13500.0
2009-11-09 11:35:00,54.82,54.84,54.77,54.77,93100.0,37.9252,37.939,37.8906,37.8906,93100.0
2009-11-09 11:40:00,54.77,54.77,54.71,54.73,25000.0,37.8906,37.8906,37.8491,37.8629,25000.0
2009-11-09 11:45:00,54.74,54.87,54.74,54.85,31700.0,37.8699,37.9598,37.8699,37.946,31700.0
2009-11-09 11:50:00,54.85,54.85,54.76,54.78,56200.0,37.946,37.946,37.8837,37.8975,56200.0
2009-11-09 11:55:00,54.78,54.78,54.71,54.71,45500.0,37.8975,37.8975,37.8491,37.8491,45500.0
2009-11-09 12:00:00,54.71,54.78,54.71,54.76,43200.0,37.8491,37.8975,37.8491,37.8837,43200.0
2009-11-09 12:05:00,54.76,54.81,54.76,54.78,38800.0,37.8837,37.9183,37.8837,37.8975,38800.0
2009-11-09 12:10:00,54.78,54.81,54.77,54.8,27300.0,37.8975,37.9183,37.8906,37.9114,27300.0
2009-11-09 12:15:00,54.8,54.81,54.73,54.75,41700.0,37.9114,37.9183,37.8629,37.8768,41700.0
2009-11-09 12:20:00,54.75,54.76,54.7,54.7,74900.0,37.8768,37.8837,37.8422,37.8422,74900.0
2009-11-09 12:25:00,54.7,54.7,54.61,54.61,36600.0,37.8422,37.8422,37.7799,37.7799,36600.0
2009-11-09 12:30:00,54.62,54.62,54.6,54.61,34500.0,37.7868,37.7868,37.773,37.7799,34500.0
2009-11-09 12:35:00,54.62,54.7,54.61,54.66,40600.0,37.7868,37.8422,37.7799,37.8145,40600.0
2009-11-09 12:40:00,54.66,54.71,54.65,54.7,55000.0,37.8145,37.8491,37.8076,37.8422,55000.0
2009-11-09 12:45:00,54.7,54.77,54.69,54.7,45500.0,37.8422,37.8906,37.8353,37.8422,45500.0
2009-11-09 12:50:00,54.7,54.7,54.6,54.62,55600.0,37.8422,37.8422,37.773,37.7868,55600.0
2009-11-09 12:55:00,54.61,54.66,54.6,54.66,56200.0,37.7799,37.8145,37.773,37.8145,56200.0
2009-11-09 13:00:00,54.66,54.69,54.63,54.68,25200.0,37.8145,37.8353,37.7938,37.8284,25200.0
2009-11-09 13:05:00,54.69,54.71,54.63,54.63,75300.0,37.8353,37.8491,37.7938,37.7938,75300.0
2009-11-09 13:10:00,54.63,54.63,54.58,54.59,151300.0,37.7938,37.7938,37.7592,37.7661,151300.0
2009-11-09 13:15:00,54.59,54.6,54.54,54.55,112300.0,37.7661,37.773,37.7315,37.7384,112300.0
2009-11-09 13:20:00,54.54,54.56,54.52,54.52,79300.0,37.7315,37.7453,37.7177,37.7177,79300.0
2009-11-09 13:25:00,54.52,54.62,54.52,54.62,142500.0,37.7177,37.7868,37.7177,37.7868,142500.0
2009-11-09 13:30:00,54.62,54.69,54.58,54.58,80800.0,37.7868,37.8353,37.7592,37.7592,80800.0
2009-11-09 13:35:00,54.58,54.65,54.58,54.64,83600.0,37.7592,37.8076,37.7592,37.8007,83600.0
2009-11-09 13:40:00,54.65,54.69,54.62,54.62,73200.0,37.8076,37.8353,37.7868,37.7868,73200.0
2009-11-09 13:45:00,54.63,54.67,54.58,54.67,81400.0,37.7938,37.8214,37.7592,37.8214,81400.0
2009-11-09 13:50:00,54.66,54.71,54.66,54.69,32300.0,37.8145,37.8491,37.8145,37.8353,32300.0
2009-11-09 13:55:00,54.69,54.69,54.64,54.67,42800.0,37.8353,37.8353,37.8007,37.8214,42800.0
2009-11-09 14:00:00,54.67,54.69,54.63,54.63,71900.0,37.8214,37.8353,37.7938,37.7938,71900.0
2009-11-09 14:05:00,54.63,54.64,54.6,54.6,55600.0,37.7938,37.8007,37.773,37.773,55600.0
2009-11-09 14:10:00,54.6,54.61,54.54,54.56,49900.0,37.773,37.7799,37.7315,37.7453,49900.0
2009-11-09 14:15:00,54.56,54.59,54.52,54.58,39200.0,37.7453,37.7661,37.7177,37.7592,39200.0
2009-11-09 14:20:00,54.59,54.59,54.51,54.58,44400.0,37.7661,37.7661,37.7107,37.7592,44400.0
2009-11-09 14:25:00,54.58,54.59,54.54,54.57,27800.0,37.7592,37.7661,37.7315,37.7523,27800.0
2009-11-09 14:30:00,54.56,54.63,54.56,54.62,37000.0,37.7453,37.7938,37.7453,37.7868,37000.0
2009-11-09 14:35:00,54.62,54.63,54.58,54.62,61400.0,37.7868,37.7938,37.7592,37.7868,61400.0
2009-11-09 14:40:00,54.62,54.64,54.61,54.61,30000.0,37.7868,37.8007,37.7799,37.7799,30000.0
2009-11-09 14:45:00,54.61,54.63,54.6,54.63,52000.0,37.7799,37.7938,37.773,37.7938,52000.0
2009-11-09 14:50:00,54.63,54.69,54.62,54.64,58600.0,37.7938,37.8353,37.7868,37.8007,58600.0
2009-11-09 14:55:00,54.63,54.69,54.63,54.66,39200.0,37.7938,37.8353,37.7938,37.8145,39200.0
2009-11-09 15:00:00,54.67,54.67,54.62,54.64,42400.0,37.8214,37.8214,37.7868,37.8007,42400.0
2009-11-09 15:05:00,54.63,54.69,54.63,54.66,105700.0,37.7938,37.8353,37.7938,37.8145,105700.0
2009-11-09 15:10:00,54.67,54.7,54.67,54.7,55100.0,37.8214,37.8422,37.8214,37.8422,55100.0
2009-11-09 15:15:00,54.7,54.74,54.69,54.69,69600.0,37.8422,37.8699,37.8353,37.8353,69600.0
2009-11-09 15:20:00,54.69,54.7,54.68,54.69,39100.0,37.8353,37.8422,37.8284,37.8353,39100.0
2009-11-09 15:25:00,54.7,54.71,54.66,54.69,77300.0,37.8422,37.8491,37.8145,37.8353,77300.0
2009-11-09 15:30:00,54.68,54.69,54.66,54.67,72700.0,37.8284,37.8353,37.8145,37.8214,72700.0
2009-11-09 15:35:00,54.67,54.68,54.64,54.65,90300.0,37.8214,37.8284,37.8007,37.8076,90300.0
2009-11-09 15:40:00,54.64,54.66,54.58,54.63,110000.0,37.8007,37.8145,37.7592,37.7938,110000.0
2009-11-09 15:45:00,54.63,54.72,54.6,54.66,172600.0,37.7938,37.856,37.773,37.8145,172600.0
2009-11-09 15:50:00,54.68,54.74,54.67,54.73,239700.0,37.8284,37.8699,37.8214,37.8629,239700.0
2009-11-09 15:55:00,54.73,54.89,54.73,54.89,411200.0,37.8629,37.9736,37.8629,37.9736,411200.0
2009-11-10 09:30:00,54.85,54.95,54.72,54.76,171500.0,37.946,38.0151,37.856,37.8837,171500.0
2009-11-10 09:35:00,54.76,54.78,54.6,54.62,207600.0,37.8837,37.8975,37.773,37.7868,207600.0
2009-11-10 09:40:00,54.64,54.71,54.63,54.69,79300.0,37.8007,37.8491,37.7938,37.8353,79300.0
2009-11-10 09:45:00,54.7,54.7,54.68,54.68,109300.0,37.8422,37.8422,37.8284,37.8284,109300.0
2009-11-10 09:50:00,54.68,54.7,54.65,54.7,107800.0,37.8284,37.8422,37.8076,37.8422,107800.0
2009-11-10 09:55:00,54.7,54.7,54.61,54.7,103400.0,37.8422,37.8422,37.7799,37.8422,103400.0
2009-11-10 10:00:00,54.7,54.8,54.69,54.78,93000.0,37.8422,37.9114,37.8353,37.8975,93000.0
2009-11-10 10:05:00,54.77,54.89,54.74,54.89,89300.0,37.8906,37.9736,37.8699,37.9736,89300.0
2009-11-10 10:10:00,54.88,54.97,54.8,54.8,77300.0,37.9667,38.029,37.9114,37.9114,77300.0
2009-11-10 10:15:00,54.81,54.84,54.75,54.75,50600.0,37.9183,37.939,37.8768,37.8768,50600.0
2009-11-10 10:20:00,54.75,54.76,54.67,54.69,76200.0,37.8768,37.8837,37.8214,37.8353,76200.0
2009-11-10 10:25:00,54.68,54.7,54.57,54.59,112600.0,37.8284,37.8422,37.7523,37.7661,112600.0
2009-11-10 10:30:00,54.59,54.62,54.58,54.62,59100.0,37.7661,37.7868,37.7592,37.7868,59100.0
2009-11-10 10:35:00,54.62,54.63,54.54,54.54,96100.0,37.7868,37.7938,37.7315,37.7315,96100.0
2009-11-10 10:40:00,54.54,54.55,54.46,54.52,112400.0,37.7315,37.7384,37.6762,37.7177,112400.0
2009-11-10 10:45:00,54.53,54.63,54.52,54.63,72000.0,37.7246,37.7938,37.7177,37.7938,72000.0
2009-11-10 10:50:00,54.62,54.65,54.55,54.55,84200.0,37.7868,37.8076,37.7384,37.7384,84200.0
2009-11-10 10:55:00,54.56,54.56,54.43,54.49,99800.0,37.7453,37.7453,37.6554,37.6969,99800.0
2009-11-10 11:00:00,54.48,54.61,54.48,54.6,37300.0,37.69,37.7799,37.69,37.773,37300.0
2009-11-10 11:05:00,54.6,54.6,54.46,54.46,93600.0,37.773,37.773,37.6762,37.6762,93600.0
2009-11-10 11:10:00,54.46,54.53,54.32,54.37,171000.0,37.6762,37.7246,37.5793,37.6139,171000.0
2009-11-10 11:15:00,54.37,54.4,54.36,54.38,63200.0,37.6139,37.6346,37.607,37.6208,63200.0
2009-11-10 11:20:00,54.37,54.42,54.37,54.37,71000.0,37.6139,37.6485,37.6139,37.6139,71000.0
2009-11-10 11:25:00,54.37,54.39,54.29,54.33,70300.0,37.6139,37.6277,37.5585,37.5862,70300.0
2009-11-10 11:30:00,54.32,54.33,54.25,54.27,117500.0,37.5793,37.5862,37.5309,37.5447,117500.0
2009-11-10 11:35:00,54.26,54.3,54.26,54.27,69700.0,37.5378,37.5655,37.5378,37.5447,69700.0
2009-11-10 11:40:00,54.27,54.29,54.25,54.28,39300.0,37.5447,37.5585,37.5309,37.5516,39300.0
2009-11-10 11:45:00,54.28,54.34,54.25,54.25,67900.0,37.5516,37.5931,37.5309,37.5309,67900.0
2009-11-10 11:50:00,54.25,54.27,54.2,54.22,59500.0,37.5309,37.5447,37.4963,37.5101,59500.0
2009-11-10 11:55:00,54.22,54.3,54.22,54.3,64300.0,37.5101,37.5655,37.5101,37.5655,64300.0
2009-11-10 12:00:00,54.3,54.33,54.29,54.3,49200.0,37.5655,37.5862,37.5585,37.5655,49200.0
2009-11-10 12:05:00,54.29,54.3,54.25,54.25,46600.0,37.5585,37.5655,37.5309,37.5309,46600.0
2009-11-10 12:10:00,54.25,54.26,54.2,54.25,87200.0,37.5309,37.5378,37.4963,37.5309,87200.0
2009-11-10 12:15:00,54.24,54.28,54.2,54.25,85100.0,37.524,37.5516,37.4963,37.5309,85100.0
2009-11-10 12:20:00,54.25,54.26,54.17,54.18,62100.0,37.5309,37.5378,37.4755,37.4824,62100.0
2009-11-10 12:25:00,54.17,54.2,54.17,54.18,54100.0,37.4755,37.4963,37.4755,37.4824,54100.0
2009-11-10 12:30:00,54.17,54.2,54.15,54.2,84300.0,37.4755,37.4963,37.4617,37.4963,84300.0
2009-11-10 12:35:00,54.2,54.23,54.16,54.17,53600.0,37.4963,37.517,37.4686,37.4755,53600.0
2009-11-10 12:40:00,54.17,54.18,54.04,54.04,119300.0,37.4755,37.4824,37.3856,37.3856,119300.0
2009-11-10 12:45:00,54.05,54.13,54.04,54.13,44300.0,37.3925,37.4479,37.3856,37.4479,44300.0
2009-11-10 12:50:00,54.12,54.15,54.1,54.11,83700.0,37.4409,37.4617,37.4271,37.434,83700.0
2009-11-10 12:55:00,54.11,54.22,54.11,54.19,46500.0,37.434,37.5101,37.434,37.4894,46500.0
2009-11-10 13:00:00,54.19,54.24,54.18,54.2,55200.0,37.4894,37.524,37.4824,37.4963,55200.0
2009-11-10 13:05:00,54.2,54.24,54.2,54.23,67900.0,37.4963,37.524,37.4963,37.517,67900.0
2009-11-10 13:10:00,54.23,54.27,54.21,54.21,42000.0,37.517,37.5447,37.5032,37.5032,42000.0
2009-11-10 13:15:00,54.23,54.25,54.2,54.24,62200.0,37.517,37.5309,37.4963,37.524,62200.0
2009-11-10 13:20:00,54.23,54.24,54.18,54.18,93300.0,37.517,37.524,37.4824,37.4824,93300.0
2009-11-10 13:25:00,54.18,54.19,54.11,54.12,74600.0,37.4824,37.4894,37.434,37.4409,74600.0
2009-11-10 13:30:00,54.12,54.12,54.04,54.05,119900.0,37.4409,37.4409,37.3856,37.3925,119900.0
2009-11-10 13:35:00,54.05,54.09,54.02,54.08,48800.0,37.3925,37.4202,37.3718,37.4133,48800.0
2009-11-10 13:40:00,54.07,54.08,53.98,54.0,105800.0,37.4063,37.4133,37.3441,37.3579,105800.0
2009-11-10 13:45:00,53.99,54.0,53.96,53.96,121500.0,37.351,37.3579,37.3302,37.3302,121500.0
2009-11-10 13:50:00,53.97,54.02,53.95,53.95,125300.0,37.3372,37.3718,37.3233,37.3233,125300.0
2009-11-10 13:55:00,53.95,53.97,53.81,53.84,170500.0,37.3233,37.3372,37.2265,37.2472,170500.0
2009-11-10 14:00:00,53.84,54.05,53.84,54.05,156200.0,37.2472,37.3925,37.2472,37.3925,156200.0
2009-11-10 14:05:00,54.06,54.17,54.05,54.16,204900.0,37.3994,37.4755,37.3925,37.4686,204900.0
2009-11-10 14:10:00,54.16,54.16,53.99,54.03,303600.0,37.4686,37.4686,37.351,37.3787,303600.0
2009-11-10 14:15:00,54.02,54.02,53.97,54.0,118300.0,37.3718,37.3718,37.3372,37.3579,118300.0
2009-11-10 14:20:00,54.0,54.05,54.0,54.03,42100.0,37.3579,37.3925,37.3579,37.3787,42100.0
2009-11-10 14:25:00,54.03,54.04,53.99,53.99,79300.0,37.3787,37.3856,37.351,37.351,79300.0
2009-11-10 14:30:00,54.0,54.17,53.99,54.17,133200.0,37.3579,37.4755,37.351,37.4755,133200.0
2009-11-10 14:35:00,54.17,54.18,54.13,54.13,108900.0,37.4755,37.4824,37.4479,37.4479,108900.0
2009-11-10 14:40:00,54.13,54.18,54.13,54.15,48900.0,37.4479,37.4824,37.4479,37.4617,48900.0
2009-11-10 14:45:00,54.15,54.15,54.09,54.11,68500.0,37.4617,37.4617,37.4202,37.434,68500.0
2009-11-10 14:50:00,54.12,54.12,54.06,54.08,53600.0,37.4409,37.4409,37.3994,37.4133,53600.0
2009-11-10 14:55:00,54.08,54.16,54.07,54.12,99300.0,37.4133,37.4686,37.4063,37.4409,99300.0
2009-11-10 15:00:00,54.12,54.17,54.1,54.17,49600.0,37.4409,37.4755,37.4271,37.4755,49600.0
2009-11-10 15:05:00,54.17,54.19,54.09,54.09,94000.0,37.4755,37.4894,37.4202,37.4202,94000.0
2009-11-10 15:10:00,54.1,54.11,54.03,54.05,156000.0,37.4271,37.434,37.3787,37.3925,156000.0
2009-11-10 15:15:00,54.06,54.16,54.05,54.12,83400.0,37.3994,37.4686,37.3925,37.4409,83400.0
2009-11-10 15:20:00,54.12,54.14,54.07,54.09,105400.0,37.4409,37.4548,37.4063,37.4202,105400.0
2009-11-10 15:25:00,54.09,54.1,54.02,54.07,73100.0,37.4202,37.4271,37.3718,37.4063,73100.0
2009-11-10 15:30:00,54.07,54.07,54.02,54.07,116500.0,37.4063,37.4063,37.3718,37.4063,116500.0
2009-11-10 15:35:00,54.07,54.11,53.99,53.99,99100.0,37.4063,37.434,37.351,37.351,99100.0
2009-11-10 15:40:00,53.99,54.01,53.97,53.99,107700.0,37.351,37.3648,37.3372,37.351,107700.0
2009-11-10 15:45:00,53.98,54.05,53.96,54.05,195600.0,37.3441,37.3925,37.3302,37.3925,195600.0
2009-11-10 15:50:00,54.05,54.09,53.98,53.99,315600.0,37.3925,37.4202,37.3441,37.351,315600.0
2009-11-10 15:55:00,53.99,54.09,53.93,54.09,457200.0,37.351,37.4202,37.3095,37.4202,457200.0
2009-11-11 09:30:00,54.17,54.46,54.16,54.42,84100.0,37.4755,37.6762,37.4686,37.6485,84100.0
2009-11-11 09:35:00,54.41,54.48,54.32,54.44,74800.0,37.6416,37.69,37.5793,37.6623,74800.0
2009-11-11 09:40:00,54.44,54.48,54.36,54.42,72000.0,37.6623,37.69,37.607,37.6485,72000.0
2009-11-11 09:45:00,54.42,54.53,54.4,54.5,87800.0,37.6485,37.7246,37.6346,37.7038,87800.0
2009-11-11 09:50:00,54.5,54.51,54.43,54.46,51000.0,37.7038,37.7107,37.6554,37.6762,51000.0
2009-11-11 09:55:00,54.45,54.65,54.45,54.58,66200.0,37.6692,37.8076,37.6692,37.7592,66200.0
2009-11-11 10:00:00,54.57,54.62,54.45,54.53,111100.0,37.7523,37.7868,37.6692,37.7246,111100.0
2009-11-11 10:05:00,54.54,54.58,54.51,54.53,77900.0,37.7315,37.7592,37.7107,37.7246,77900.0
2009-11-11 10:10:00,54.53,54.58,54.51,54.53,78000.0,37.7246,37.7592,37.7107,37.7246,78000.0
2009-11-11 10:15:00,54.54,54.63,54.5,54.51,76500.0,37.7315,37.7938,37.7038,37.7107,76500.0
2009-11-11 10:20:00,54.51,54.55,54.49,54.54,27700.0,37.7107,37.7384,37.6969,37.7315,27700.0
2009-11-11 10:25:00,54.55,54.58,54.5,54.54,58100.0,37.7384,37.7592,37.7038,37.7315,58100.0
2009-11-11 10:30:00,54.55,54.56,54.53,54.54,48900.0,37.7384,37.7453,37.7246,37.7315,48900.0
2009-11-11 10:35:00,54.54,54.54,54.45,54.46,99600.0,37.7315,37.7315,37.6692,37.6762,99600.0
2009-11-11 10:40:00,54.45,54.48,54.45,54.46,92800.0,37.6692,37.69,37.6692,37.6762,92800.0
2009-11-11 10:45:00,54.46,54.48,54.4,54.47,63800.0,37.6762,37.69,37.6346,37.6831,63800.0
2009-11-11 10:50:00,54.47,54.48,54.39,54.41,82200.0,37.6831,37.69,37.6277,37.6416,82200.0
2009-11-11 10:55:00,54.41,54.43,54.4,54.42,64700.0,37.6416,37.6554,37.6346,37.6485,64700.0
2009-11-11 11:00:00,54.41,54.42,54.32,54.32,30900.0,37.6416,37.6485,37.5793,37.5793,30900.0
2009-11-11 11:05:00,54.32,54.38,54.3,54.3,96200.0,37.5793,37.6208,37.5655,37.5655,96200.0
2009-11-11 11:10:00,54.31,54.31,54.22,54.26,44100.0,37.5724,37.5724,37.5101,37.5378,44100.0
2009-11-11 11:15:00,54.26,54.3,54.25,54.3,39300.0,37.5378,37.5655,37.5309,37.5655,39300.0
2009-11-11 11:20:00,54.3,54.34,54.29,54.32,90300.0,37.5655,37.5931,37.5585,37.5793,90300.0
2009-11-11 11:25:00,54.31,54.33,54.3,54.31,39400.0,37.5724,37.5862,37.5655,37.5724,39400.0
2009-11-11 11:30:00,54.3,54.39,54.3,54.38,44000.0,37.5655,37.6277,37.5655,37.6208,44000.0
2009-11-11 11:35:00,54.38,54.45,54.36,54.4,36200.0,37.6208,37.6692,37.607,37.6346,36200.0
2009-11-11 11:40:00,54.39,54.39,54.35,54.36,13900.0,37.6277,37.6277,37.6001,37.607,13900.0
2009-11-11 11:45:00,54.36,54.36,54.34,54.35,13400.0,37.607,37.607,37.5931,37.6001,13400.0
2009-11-11 11:50:00,54.35,54.35,54.27,54.3,52900.0,37.6001,37.6001,37.5447,37.5655,52900.0
2009-11-11 11:55:00,54.3,54.43,54.28,54.43,41200.0,37.5655,37.6554,37.5516,37.6554,41200.0
2009-11-11 12:00:00,54.43,54.46,54.39,54.46,31900.0,37.6554,37.6762,37.6277,37.6762,31900.0
2009-11-11 12:05:00,54.46,54.52,54.4,54.51,33400.0,37.6762,37.7177,37.6346,37.7107,33400.0
2009-11-11 12:10:00,54.51,54.55,54.49,54.52,62400.0,37.7107,37.7384,37.6969,37.7177,62400.0
2009-11-11 12:15:00,54.51,54.53,54.49,54.5,32600.0,37.7107,37.7246,37.6969,37.7038,32600.0
2009-11-11 12:20:00,54.5,54.5,54.4,54.4,46800.0,37.7038,37.7038,37.6346,37.6346,46800.0
2009-11-11 12:25:00,54.4,54.4,54.31,54.35,56300.0,37.6346,37.6346,37.5724,37.6001,56300.0
2009-11-11 12:30:00,54.37,54.46,54.37,54.45,22600.0,37.6139,37.6762,37.6139,37.6692,22600.0
2009-11-11 12:35:00,54.45,54.52,54.44,54.51,17200.0,37.6692,37.7177,37.6623,37.7107,17200.0
2009-11-11 12:40:00,54.52,54.52,54.47,54.51,46000.0,37.7177,37.7177,37.6831,37.7107,46000.0
2009-11-11 12:45:00,54.51,54.62,54.5,54.52,62400.0,37.7107,37.7868,37.7038,37.7177,62400.0
2009-11-11 12:50:00,54.52,54.55,54.49,54.55,30000.0,37.7177,37.7384,37.6969,37.7384,30000.0
2009-11-11 12:55:00,54.55,54.55,54.45,54.45,25500.0,37.7384,37.7384,37.6692,37.6692,25500.0
2009-11-11 13:00:00,54.46,54.5,54.46,54.48,12800.0,37.6762,37.7038,37.6762,37.69,12800.0
2009-11-11 13:05:00,54.47,54.49,54.44,54.49,89200.0,37.6831,37.6969,37.6623,37.6969,89200.0
2009-11-11 13:10:00,54.5,54.52,54.49,54.5,29400.0,37.7038,37.7177,37.6969,37.7038,29400.0
2009-11-11 13:15:00,54.5,54.51,54.49,54.51,11000.0,37.7038,37.7107,37.6969,37.7107,11000.0
2009-11-11 13:20:00,54.51,54.58,54.51,54.55,30800.0,37.7107,37.7592,37.7107,37.7384,30800.0
2009-11-11 13:25:00,54.55,54.58,54.53,54.55,22700.0,37.7384,37.7592,37.7246,37.7384,22700.0
2009-11-11 13:30:00,54.55,54.61,54.52,54.57,23100.0,37.7384,37.7799,37.7177,37.7523,23100.0
2009-11-11 13:35:00,54.57,54.59,54.5,54.55,47300.0,37.7523,37.7661,37.7038,37.7384,47300.0
2009-11-11 13:40:00,54.56,54.57,54.5,54.52,47900.0,37.7453,37.7523,37.7038,37.7177,47900.0
2009-11-11 13:45:00,54.53,54.55,54.5,54.52,55600.0,37.7246,37.7384,37.7038,37.7177,55600.0
2009-11-11 13:50:00,54.51,54.54,54.5,54.53,34600.0,37.7107,37.7315,37.7038,37.7246,34600.0
2009-11-11 13:55:00,54.53,54.54,54.45,54.49,113500.0,37.7246,37.7315,37.6692,37.6969,113500.0
2009-11-11 14:00:00,54.49,54.53,54.48,54.53,57900.0,37.6969,37.7246,37.69,37.7246,57900.0
2009-11-11 14:05:00,54.53,54.55,54.52,54.55,23900.0,37.7246,37.7384,37.7177,37.7384,23900.0
2009-11-11 14:10:00,54.55,54.62,54.54,54.62,28500.0,37.7384,37.7868,37.7315,37.7868,28500.0
2009-11-11 14:15:00,54.62,54.7,54.62,54.69,48000.0,37.7868,37.8422,37.7868,37.8353,48000.0
2009-11-11 14:20:00,54.69,54.74,54.68,54.68,81900.0,37.8353,37.8699,37.8284,37.8284,81900.0
2009-11-11 14:25:00,54.69,54.73,54.68,54.71,33300.0,37.8353,37.8629,37.8284,37.8491,33300.0
2009-11-11 14:30:00,54.71,54.82,54.7,54.79,79500.0,37.8491,37.9252,37.8422,37.9045,79500.0
2009-11-11 14:35:00,54.79,54.8,54.73,54.74,27200.0,37.9045,37.9114,37.8629,37.8699,27200.0
2009-11-11 14:40:00,54.74,54.75,54.71,54.75,24300.0,37.8699,37.8768,37.8491,37.8768,24300.0
2009-11-11 14:45:00,54.75,54.82,54.74,54.82,41700.0,37.8768,37.9252,37.8699,37.9252,41700.0
2009-11-11 14:50:00,54.81,54.85,54.8,54.81,23700.0,37.9183,37.946,37.9114,37.9183,23700.0
2009-11-11 14:55:00,54.81,54.82,54.8,54.8,45300.0,37.9183,37.9252,37.9114,37.9114,45300.0
2009-11-11 15:00:00,54.8,54.82,54.79,54.81,50400.0,37.9114,37.9252,37.9045,37.9183,50400.0
2009-11-11 15:05:00,54.8,54.81,54.79,54.81,59300.0,37.9114,37.9183,37.9045,37.9183,59300.0
2009-11-11 15:10:00,54.81,54.81,54.7,54.73,64600.0,37.9183,37.9183,37.8422,37.8629,64600.0
2009-11-11 15:15:00,54.73,54.8,54.72,54.8,62100.0,37.8629,37.9114,37.856,37.9114,62100.0
2009-11-11 15:20:00,54.8,54.8,54.76,54.77,39500.0,37.9114,37.9114,37.8837,37.8906,39500.0
2009-11-11 15:25:00,54.77,54.78,54.73,54.75,38400.0,37.8906,37.8975,37.8629,37.8768,38400.0
2009-11-11 15:30:00,54.74,54.8,54.74,54.79,54700.0,37.8699,37.9114,37.8699,37.9045,54700.0
2009-11-11 15:35:00,54.8,54.81,54.72,54.74,117500.0,37.9114,37.9183,37.856,37.8699,117500.0
2009-11-11 15:40:00,54.74,54.76,54.74,54.74,69900.0,37.8699,37.8837,37.8699,37.8699,69900.0
2009-11-11 15:45:00,54.74,54.79,54.71,54.79,77700.0,37.8699,37.9045,37.8491,37.9045,77700.0
2009-11-11 15:50:00,54.78,54.78,54.73,54.76,151400.0,37.8975,37.8975,37.8629,37.8837,151400.0
2009-11-11 15:55:00,54.76,54.84,54.75,54.78,243400.0,37.8837,37.939,37.8768,37.8975,243400.0
2009-11-12 09:30:00,55.2,55.57,55.03,55.3,213000.0,38.1881,38.4441,38.0705,38.2573,213000.0
2009-11-12 09:35:00,55.3,55.3,54.82,54.96,140300.0,38.2573,38.2573,37.9252,38.0221,140300.0
2009-11-12 09:40:00,54.97,55.1,54.94,55.07,113300.0,38.029,38.1189,38.0082,38.0982,113300.0
2009-11-12 09:45:00,55.08,55.19,55.06,55.16,48100.0,38.1051,38.1812,38.0912,38.1604,48100.0
2009-11-12 09:50:00,55.16,55.51,55.15,55.5,104600.0,38.1604,38.4026,38.1535,38.3956,104600.0
2009-11-12 09:55:00,55.49,55.55,55.46,55.51,126100.0,38.3887,38.4302,38.368,38.4026,126100.0
2009-11-12 10:00:00,55.51,55.56,55.39,55.47,94200.0,38.4026,38.4371,38.3195,38.3749,94200.0
2009-11-12 10:05:00,55.47,55.49,55.38,55.45,63500.0,38.3749,38.3887,38.3126,38.361,63500.0
2009-11-12 10:10:00,55.45,55.54,55.4,55.52,63500.0,38.361,38.4233,38.3265,38.4095,63500.0
2009-11-12 10:15:00,55.54,55.57,55.5,55.57,60300.0,38.4233,38.4441,38.3956,38.4441,60300.0
2009-11-12 10:20:00,55.56,55.69,55.56,55.68,71700.0,38.4371,38.5271,38.4371,38.5202,71700.0
2009-11-12 10:25:00,55.67,55.75,55.63,55.73,76000.0,38.5132,38.5686,38.4856,38.5548,76000.0
2009-11-12 10:30:00,55.74,55.75,55.7,55.75,98600.0,38.5617,38.5686,38.534,38.5686,98600.0
2009-11-12 10:35:00,55.74,55.81,55.64,55.67,116300.0,38.5617,38.6101,38.4925,38.5132,116300.0
2009-11-12 10:40:00,55.67,55.7,55.64,55.69,109500.0,38.5132,38.534,38.4925,38.5271,109500.0
2009-11-12 10:45:00,55.69,55.77,55.67,55.75,67300.0,38.5271,38.5824,38.5132,38.5686,67300.0
2009-11-12 10:50:00,55.75,55.77,55.71,55.76,66500.0,38.5686,38.5824,38.5409,38.5755,66500.0
2009-11-12 10:55:00,55.74,55.75,55.65,55.66,84600.0,38.5617,38.5686,38.4994,38.5063,84600.0
2009-11-12 11:00:00,55.66,55.69,55.6,55.67,102000.0,38.5063,38.5271,38.4648,38.5132,102000.0
2009-11-12 11:05:00,55.67,55.71,55.65,55.66,74000.0,38.5132,38.5409,38.4994,38.5063,74000.0
2009-11-12 11:10:00,55.65,55.66,55.61,55.62,69900.0,38.4994,38.5063,38.4717,38.4787,69900.0
2009-11-12 11:15:00,55.62,55.69,55.52,55.53,135400.0,38.4787,38.5271,38.4095,38.4164,135400.0
2009-11-12 11:20:00,55.53,55.58,55.51,55.58,59900.0,38.4164,38.451,38.4026,38.451,59900.0
2009-11-12 11:25:00,55.57,55.58,55.53,55.57,74000.0,38.4441,38.451,38.4164,38.4441,74000.0
2009-11-12 11:30:00,55.58,55.58,55.46,55.47,141400.0,38.451,38.451,38.368,38.3749,141400.0
2009-11-12 11:35:00,55.48,55.49,55.44,55.49,62800.0,38.3818,38.3887,38.3541,38.3887,62800.0
2009-11-12 11:40:00,55.49,55.52,55.49,55.5,62800.0,38.3887,38.4095,38.3887,38.3956,62800.0
2009-11-12 11:45:00,55.49,55.5,55.43,55.49,59900.0,38.3887,38.3956,38.3472,38.3887,59900.0
2009-11-12 11:50:00,55.49,55.55,55.48,55.52,62200.0,38.3887,38.4302,38.3818,38.4095,62200.0
2009-11-12 11:55:00,55.52,55.57,55.5,55.56,50500.0,38.4095,38.4441,38.3956,38.4371,50500.0
2009-11-12 12:00:00,55.56,55.57,55.5,55.5,59200.0,38.4371,38.4441,38.3956,38.3956,59200.0
2009-11-12 12:05:00,55.5,55.53,55.5,55.52,36600.0,38.3956,38.4164,38.3956,38.4095,36600.0
2009-11-12 12:10:00,55.51,55.56,55.5,55.51,31000.0,38.4026,38.4371,38.3956,38.4026,31000.0
2009-11-12 12:15:00,55.5,55.51,55.44,55.44,41900.0,38.3956,38.4026,38.3541,38.3541,41900.0
2009-11-12 12:20:00,55.44,55.44,55.36,55.37,33300.0,38.3541,38.3541,38.2988,38.3057,33300.0
2009-11-12 12:25:00,55.38,55.41,55.35,55.4,25800.0,38.3126,38.3334,38.2919,38.3265,25800.0
2009-11-12 12:30:00,55.39,55.39,55.37,55.39,19000.0,38.3195,38.3195,38.3057,38.3195,19000.0
2009-11-12 12:35:00,55.39,55.44,55.39,55.42,45200.0,38.3195,38.3541,38.3195,38.3403,45200.0
2009-11-12 12:40:00,55.42,55.44,55.4,55.4,21300.0,38.3403,38.3541,38.3265,38.3265,21300.0
2009-11-12 12:45:00,55.41,55.42,55.4,55.41,18400.0,38.3334,38.3403,38.3265,38.3334,18400.0
2009-11-12 12:50:00,55.42,55.49,55.4,55.45,54700.0,38.3403,38.3887,38.3265,38.361,54700.0
2009-11-12 12:55:00,55.44,55.53,55.37,55.38,91300.0,38.3541,38.4164,38.3057,38.3126,91300.0
2009-11-12 13:00:00,55.38,55.4,55.25,55.29,86000.0,38.3126,38.3265,38.2227,38.2504,86000.0
2009-11-12 13:05:00,55.28,55.28,55.16,55.19,70100.0,38.2434,38.2434,38.1604,38.1812,70100.0
2009-11-12 13:10:00,55.18,55.27,55.18,55.23,83800.0,38.1743,38.2365,38.1743,38.2088,83800.0
2009-11-12 13:15:00,55.23,55.32,55.22,55.26,57700.0,38.2088,38.2711,38.2019,38.2296,57700.0
2009-11-12 13:20:00,55.26,55.3,55.24,55.26,24800.0,38.2296,38.2573,38.2158,38.2296,24800.0
2009-11-12 13:25:00,55.26,55.26,55.19,55.23,32400.0,38.2296,38.2296,38.1812,38.2088,32400.0
2009-11-12 13:30:00,55.22,55.29,55.22,55.25,28200.0,38.2019,38.2504,38.2019,38.2227,28200.0
2009-11-12 13:35:00,55.26,55.26,55.23,55.23,14100.0,38.2296,38.2296,38.2088,38.2088,14100.0
2009-11-12 13:40:00,55.22,55.25,55.21,55.23,26100.0,38.2019,38.2227,38.195,38.2088,26100.0
2009-11-12 13:45:00,55.24,55.36,55.23,55.28,76200.0,38.2158,38.2988,38.2088,38.2434,76200.0
2009-11-12 13:50:00,55.28,55.3,55.23,55.28,37400.0,38.2434,38.2573,38.2088,38.2434,37400.0
2009-11-12 13:55:00,55.27,55.33,55.15,55.2,102500.0,38.2365,38.278,38.1535,38.1881,102500.0
2009-11-12 14:00:00,55.2,55.22,55.17,55.22,13100.0,38.1881,38.2019,38.1673,38.2019,13100.0
2009-11-12 14:05:00,55.22,55.27,55.22,55.25,26000.0,38.2019,38.2365,38.2019,38.2227,26000.0
2009-11-12 14:10:00,55.24,55.32,55.24,55.29,21200.0,38.2158,38.2711,38.2158,38.2504,21200.0
2009-11-12 14:15:00,55.29,55.31,55.25,55.25,21100.0,38.2504,38.2642,38.2227,38.2227,21100.0
2009-11-12 14:20:00,55.26,55.26,55.25,55.25,12700.0,38.2296,38.2296,38.2227,38.2227,12700.0
2009-11-12 14:25:00,55.25,55.29,55.25,55.28,17600.0,38.2227,38.2504,38.2227,38.2434,17600.0
2009-11-12 14:30:00,55.28,55.35,55.27,55.32,30900.0,38.2434,38.2919,38.2365,38.2711,30900.0
2009-11-12 14:35:00,55.31,55.32,55.29,55.31,17700.0,38.2642,38.2711,38.2504,38.2642,17700.0
2009-11-12 14:40:00,55.31,55.31,55.26,55.31,40200.0,38.2642,38.2642,38.2296,38.2642,40200.0
2009-11-12 14:45:00,55.31,55.32,55.27,55.27,18600.0,38.2642,38.2711,38.2365,38.2365,18600.0
2009-11-12 14:50:00,55.27,55.36,55.27,55.35,34700.0,38.2365,38.2988,38.2365,38.2919,34700.0
2009-11-12 14:55:00,55.35,55.37,55.34,55.37,22500.0,38.2919,38.3057,38.2849,38.3057,22500.0
2009-11-12 15:00:00,55.36,55.39,55.3,55.3,48600.0,38.2988,38.3195,38.2573,38.2573,48600.0
2009-11-12 15:05:00,55.31,55.42,55.31,55.4,66000.0,38.2642,38.3403,38.2642,38.3265,66000.0
2009-11-12 15:10:00,55.4,55.42,55.38,55.41,44900.0,38.3265,38.3403,38.3126,38.3334,44900.0
2009-11-12 15:15:00,55.4,55.48,55.4,55.47,47400.0,38.3265,38.3818,38.3265,38.3749,47400.0
2009-11-12 15:20:00,55.47,55.47,55.44,55.45,77900.0,38.3749,38.3749,38.3541,38.361,77900.0
2009-11-12 15:25:00,55.45,55.49,55.44,55.44,83200.0,38.361,38.3887,38.3541,38.3541,83200.0
2009-11-12 15:30:00,55.44,55.45,55.36,55.36,87700.0,38.3541,38.361,38.2988,38.2988,87700.0
2009-11-12 15:35:00,55.37,55.37,55.24,55.24,122700.0,38.3057,38.3057,38.2158,38.2158,122700.0
2009-11-12 15:40:00,55.24,55.26,55.22,55.23,96000.0,38.2158,38.2296,38.2019,38.2088,96000.0
2009-11-12 15:45:00,55.24,55.27,55.23,55.25,115900.0,38.2158,38.2365,38.2088,38.2227,115900.0
2009-11-12 15:50:00,55.25,55.26,55.2,55.24,266800.0,38.2227,38.2296,38.1881,38.2158,266800.0
2009-11-12 15:55:00,55.24,55.25,55.21,55.25,351100.0,38.2158,38.2227,38.195,38.2227,351100.0
2009-11-13 09:30:00,55.42,55.46,55.19,55.34,120500.0,38.3403,38.368,38.1812,38.2849,120500.0
2009-11-13 09:35:00,55.34,55.42,55.32,55.36,95100.0,38.2849,38.3403,38.2711,38.2988,95100.0
2009-11-13 09:40:00,55.35,55.38,55.28,55.32,92600.0,38.2919,38.3126,38.2434,38.2711,92600.0
2009-11-13 09:45:00,55.33,55.39,55.3,55.3,126200.0,38.278,38.3195,38.2573,38.2573,126200.0
2009-11-13 09:50:00,55.3,55.42,55.19,55.3,106600.0,38.2573,38.3403,38.1812,38.2573,106600.0
2009-11-13 09:55:00,55.3,55.31,55.18,55.3,140000.0,38.2573,38.2642,38.1743,38.2573,140000.0
2009-11-13 10:00:00,55.3,55.34,55.25,55.32,127500.0,38.2573,38.2849,38.2227,38.2711,127500.0
2009-11-13 10:05:00,55.32,55.43,55.32,55.38,58100.0,38.2711,38.3472,38.2711,38.3126,58100.0
2009-11-13 10:10:00,55.39,55.4,55.31,55.33,75400.0,38.3195,38.3265,38.2642,38.278,75400.0
2009-11-13 10:15:00,55.33,55.47,55.31,55.44,120600.0,38.278,38.3749,38.2642,38.3541,120600.0
2009-11-13 10:20:00,55.44,55.64,55.43,55.58,58200.0,38.3541,38.4925,38.3472,38.451,58200.0
2009-11-13 10:25:00,55.58,55.63,55.42,55.49,61900.0,38.451,38.4856,38.3403,38.3887,61900.0
2009-11-13 10:30:00,55.47,55.55,55.38,55.4,58500.0,38.3749,38.4302,38.3126,38.3265,58500.0
2009-11-13 10:35:00,55.41,55.47,55.38,55.44,54200.0,38.3334,38.3749,38.3126,38.3541,54200.0
2009-11-13 10:40:00,55.44,55.51,55.4,55.45,31300.0,38.3541,38.4026,38.3265,38.361,31300.0
2009-11-13 10:45:00,55.46,55.59,55.46,55.53,42000.0,38.368,38.4579,38.368,38.4164,42000.0
2009-11-13 10:50:00,55.53,55.56,55.47,55.49,39700.0,38.4164,38.4371,38.3749,38.3887,39700.0
2009-11-13 10:55:00,55.49,55.54,55.47,55.51,40700.0,38.3887,38.4233,38.3749,38.4026,40700.0
2009-11-13 11:00:00,55.5,55.54,55.5,55.51,42800.0,38.3956,38.4233,38.3956,38.4026,42800.0
2009-11-13 11:05:00,55.5,55.58,55.5,55.57,40500.0,38.3956,38.451,38.3956,38.4441,40500.0
2009-11-13 11:10:00,55.58,55.6,55.51,55.52,30900.0,38.451,38.4648,38.4026,38.4095,30900.0
2009-11-13 11:15:00,55.51,55.52,55.42,55.47,37900.0,38.4026,38.4095,38.3403,38.3749,37900.0
2009-11-13 11:20:00,55.47,55.54,55.47,55.51,26700.0,38.3749,38.4233,38.3749,38.4026,26700.0
2009-11-13 11:25:00,55.5,55.53,55.5,55.52,24200.0,38.3956,38.4164,38.3956,38.4095,24200.0
2009-11-13 11:30:00,55.52,55.53,55.52,55.53,12900.0,38.4095,38.4164,38.4095,38.4164,12900.0
2009-11-13 11:35:00,55.53,55.58,55.52,55.52,32300.0,38.4164,38.451,38.4095,38.4095,32300.0
2009-11-13 11:40:00,55.53,55.53,55.32,55.34,94300.0,38.4164,38.4164,38.2711,38.2849,94300.0
2009-11-13 11:45:00,55.35,55.37,55.34,55.36,107100.0,38.2919,38.3057,38.2849,38.2988,107100.0
2009-11-13 11:50:00,55.36,55.39,55.34,55.34,68100.0,38.2988,38.3195,38.2849,38.2849,68100.0
2009-11-13 11:55:00,55.34,55.39,55.34,55.36,38000.0,38.2849,38.3195,38.2849,38.2988,38000.0
2009-11-13 12:00:00,55.36,55.44,55.35,55.4,45300.0,38.2988,38.3541,38.2919,38.3265,45300.0
2009-11-13 12:05:00,55.4,55.43,55.38,55.4,22900.0,38.3265,38.3472,38.3126,38.3265,22900.0
2009-11-13 12:10:00,55.4,55.45,55.39,55.43,30800.0,38.3265,38.361,38.3195,38.3472,30800.0
2009-11-13 12:15:00,55.43,55.59,55.43,55.59,52500.0,38.3472,38.4579,38.3472,38.4579,52500.0
2009-11-13 12:20:00,55.59,55.6,55.57,55.59,34400.0,38.4579,38.4648,38.4441,38.4579,34400.0
2009-11-13 12:25:00,55.59,55.64,55.54,55.54,38100.0,38.4579,38.4925,38.4233,38.4233,38100.0
2009-11-13 12:30:00,55.55,55.58,55.54,55.56,27100.0,38.4302,38.451,38.4233,38.4371,27100.0
2009-11-13 12:35:00,55.56,55.63,55.55,55.58,28000.0,38.4371,38.4856,38.4302,38.451,28000.0
2009-11-13 12:40:00,55.58,55.58,55.42,55.42,60700.0,38.451,38.451,38.3403,38.3403,60700.0
2009-11-13 12:45:00,55.43,55.5,55.42,55.45,40500.0,38.3472,38.3956,38.3403,38.361,40500.0
2009-11-13 12:50:00,55.46,55.51,55.45,55.5,60200.0,38.368,38.4026,38.361,38.3956,60200.0
2009-11-13 12:55:00,55.5,55.55,55.5,55.53,15800.0,38.3956,38.4302,38.3956,38.4164,15800.0
2009-11-13 13:00:00,55.53,55.55,55.51,55.51,18300.0,38.4164,38.4302,38.4026,38.4026,18300.0
2009-11-13 13:05:00,55.51,55.53,55.5,55.5,26500.0,38.4026,38.4164,38.3956,38.3956,26500.0
2009-11-13 13:10:00,55.51,55.51,55.38,55.39,68600.0,38.4026,38.4026,38.3126,38.3195,68600.0
2009-11-13 13:15:00,55.39,55.41,55.35,55.41,39800.0,38.3195,38.3334,38.2919,38.3334,39800.0
2009-11-13 13:20:00,55.41,55.47,55.4,55.45,30400.0,38.3334,38.3749,38.3265,38.361,30400.0
2009-11-13 13:25:00,55.46,55.47,55.4,55.4,71000.0,38.368,38.3749,38.3265,38.3265,71000.0
2009-11-13 13:30:00,55.41,55.43,55.39,55.41,39700.0,38.3334,38.3472,38.3195,38.3334,39700.0
2009-11-13 13:35:00,55.41,55.43,55.4,55.41,44200.0,38.3334,38.3472,38.3265,38.3334,44200.0
2009-11-13 13:40:00,55.41,55.42,55.4,55.42,26100.0,38.3334,38.3403,38.3265,38.3403,26100.0
2009-11-13 13:45:00,55.41,55.41,55.33,55.35,82600.0,38.3334,38.3334,38.278,38.2919,82600.0
2009-11-13 13:50:00,55.36,55.4,55.33,55.39,51500.0,38.2988,38.3265,38.278,38.3195,51500.0
2009-11-13 13:55:00,55.39,55.43,55.38,55.4,24900.0,38.3195,38.3472,38.3126,38.3265,24900.0
2009-11-13 14:00:00,55.4,55.42,55.35,55.37,51400.0,38.3265,38.3403,38.2919,38.3057,51400.0
2009-11-13 14:05:00,55.37,55.37,55.3,55.33,80700.0,38.3057,38.3057,38.2573,38.278,80700.0
2009-11-13 14:10:00,55.34,55.34,55.32,55.33,31600.0,38.2849,38.2849,38.2711,38.278,31600.0
2009-11-13 14:15:00,55.34,55.38,55.33,55.34,54500.0,38.2849,38.3126,38.278,38.2849,54500.0
2009-11-13 14:20:00,55.33,55.35,55.33,55.34,35400.0,38.278,38.2919,38.278,38.2849,35400.0
2009-11-13 14:25:00,55.34,55.36,55.32,55.33,44800.0,38.2849,38.2988,38.2711,38.278,44800.0
2009-11-13 14:30:00,55.33,55.36,55.3,55.34,94500.0,38.278,38.2988,38.2573,38.2849,94500.0
2009-11-13 14:35:00,55.34,55.35,55.31,55.35,59900.0,38.2849,38.2919,38.2642,38.2919,59900.0
2009-11-13 14:40:00,55.34,55.39,55.31,55.37,65800.0,38.2849,38.3195,38.2642,38.3057,65800.0
2009-11-13 14:45:00,55.35,55.38,55.35,55.37,31100.0,38.2919,38.3126,38.2919,38.3057,31100.0
2009-11-13 14:50:00,55.38,55.39,55.36,55.38,35200.0,38.3126,38.3195,38.2988,38.3126,35200.0
2009-11-13 14:55:00,55.38,55.39,55.34,55.35,55300.0,38.3126,38.3195,38.2849,38.2919,55300.0
2009-11-13 15:00:00,55.35,55.37,55.35,55.37,70300.0,38.2919,38.3057,38.2919,38.3057,70300.0
2009-11-13 15:05:00,55.37,55.44,55.37,55.44,39200.0,38.3057,38.3541,38.3057,38.3541,39200.0
2009-11-13 15:10:00,55.44,55.48,55.43,55.47,77100.0,38.3541,38.3818,38.3472,38.3749,77100.0
2009-11-13 15:15:00,55.47,55.52,55.46,55.51,72400.0,38.3749,38.4095,38.368,38.4026,72400.0
2009-11-13 15:20:00,55.51,55.52,55.46,55.47,57200.0,38.4026,38.4095,38.368,38.3749,57200.0
2009-11-13 15:25:00,55.47,55.48,55.42,55.43,33800.0,38.3749,38.3818,38.3403,38.3472,33800.0
2009-11-13 15:30:00,55.44,55.46,55.4,55.46,42200.0,38.3541,38.368,38.3265,38.368,42200.0
2009-11-13 15:35:00,55.46,55.47,55.36,55.41,175800.0,38.368,38.3749,38.2988,38.3334,175800.0
2009-11-13 15:40:00,55.41,55.52,55.4,55.51,93200.0,38.3334,38.4095,38.3265,38.4026,93200.0
2009-11-13 15:45:00,55.52,55.54,55.47,55.49,109100.0,38.4095,38.4233,38.3749,38.3887,109100.0
2009-11-13 15:50:00,55.49,55.52,55.48,55.52,130500.0,38.3887,38.4095,38.3818,38.4095,130500.0
2009-11-13 15:55:00,55.53,55.53,55.39,55.41,235000.0,38.4164,38.4164,38.3195,38.3334,235000.0
2009-11-16 09:30:00,55.5,55.55,55.25,55.34,128700.0,38.3956,38.4302,38.2227,38.2849,128700.0
2009-11-16 09:35:00,55.35,55.51,55.33,55.46,99700.0,38.2919,38.4026,38.278,38.368,99700.0
2009-11-16 09:40:00,55.44,55.61,55.44,55.55,84500.0,38.3541,38.4717,38.3541,38.4302,84500.0
2009-11-16 09:45:00,55.56,55.6,55.48,55.48,51800.0,38.4371,38.4648,38.3818,38.3818,51800.0
2009-11-16 09:50:00,55.48,55.55,55.41,55.48,102800.0,38.3818,38.4302,38.3334,38.3818,102800.0
2009-11-16 09:55:00,55.49,55.55,55.46,55.51,66100.0,38.3887,38.4302,38.368,38.4026,66100.0
2009-11-16 10:00:00,55.5,55.55,55.46,55.54,56900.0,38.3956,38.4302,38.368,38.4233,56900.0
2009-11-16 10:05:00,55.55,55.62,55.54,55.62,72700.0,38.4302,38.4787,38.4233,38.4787,72700.0
2009-11-16 10:10:00,55.62,55.69,55.56,55.68,116400.0,38.4787,38.5271,38.4371,38.5202,116400.0
2009-11-16 10:15:00,55.67,55.81,55.66,55.8,113200.0,38.5132,38.6101,38.5063,38.6032,113200.0
2009-11-16 10:20:00,55.8,55.82,55.74,55.78,54500.0,38.6032,38.617,38.5617,38.5893,54500.0
2009-11-16 10:25:00,55.78,55.84,55.7,55.72,49800.0,38.5893,38.6309,38.534,38.5478,49800.0
2009-11-16 10:30:00,55.72,55.73,55.66,55.66,43800.0,38.5478,38.5548,38.5063,38.5063,43800.0
2009-11-16 10:35:00,55.64,55.67,55.62,55.66,54800.0,38.4925,38.5132,38.4787,38.5063,54800.0
2009-11-16 10:40:00,55.66,55.8,55.64,55.78,96300.0,38.5063,38.6032,38.4925,38.5893,96300.0
2009-11-16 10:45:00,55.78,55.83,55.78,55.79,48700.0,38.5893,38.6239,38.5893,38.5963,48700.0
2009-11-16 10:50:00,55.79,55.81,55.76,55.78,21300.0,38.5963,38.6101,38.5755,38.5893,21300.0
2009-11-16 10:55:00,55.79,55.85,55.77,55.84,38400.0,38.5963,38.6378,38.5824,38.6309,38400.0
2009-11-16 11:00:00,55.84,55.86,55.83,55.84,51200.0,38.6309,38.6447,38.6239,38.6309,51200.0
2009-11-16 11:05:00,55.85,55.9,55.84,55.89,62300.0,38.6378,38.6724,38.6309,38.6654,62300.0
2009-11-16 11:10:00,55.89,55.97,55.88,55.96,123700.0,38.6654,38.7208,38.6585,38.7139,123700.0
2009-11-16 11:15:00,55.96,56.01,55.95,56.0,126800.0,38.7139,38.7485,38.707,38.7415,126800.0
2009-11-16 11:20:00,56.0,56.01,55.98,56.0,34000.0,38.7415,38.7485,38.7277,38.7415,34000.0
2009-11-16 11:25:00,56.0,56.03,55.97,56.01,55800.0,38.7415,38.7623,38.7208,38.7485,55800.0
2009-11-16 11:30:00,56.02,56.16,56.01,56.16,63200.0,38.7554,38.8522,38.7485,38.8522,63200.0
2009-11-16 11:35:00,56.15,56.15,56.0,56.0,69600.0,38.8453,38.8453,38.7415,38.7415,69600.0
2009-11-16 11:40:00,56.0,56.1,55.95,56.07,77400.0,38.7415,38.8107,38.707,38.79,77400.0
2009-11-16 11:45:00,56.08,56.12,56.06,56.12,29200.0,38.7969,38.8246,38.7831,38.8246,29200.0
2009-11-16 11:50:00,56.12,56.14,56.01,56.03,58200.0,38.8246,38.8384,38.7485,38.7623,58200.0
2009-11-16 11:55:00,56.03,56.05,55.99,56.04,41400.0,38.7623,38.7761,38.7346,38.7692,41400.0
2009-11-16 12:00:00,56.04,56.05,56.0,56.01,39400.0,38.7692,38.7761,38.7415,38.7485,39400.0
2009-11-16 12:05:00,56.0,56.01,55.98,55.99,29300.0,38.7415,38.7485,38.7277,38.7346,29300.0
2009-11-16 12:10:00,55.99,56.08,55.96,56.08,110700.0,38.7346,38.7969,38.7139,38.7969,110700.0
2009-11-16 12:15:00,56.09,56.09,56.01,56.03,48000.0,38.8038,38.8038,38.7485,38.7623,48000.0
2009-11-16 12:20:00,56.03,56.05,55.94,55.98,97100.0,38.7623,38.7761,38.7,38.7277,97100.0
2009-11-16 12:25:00,55.98,56.03,55.95,56.0,33300.0,38.7277,38.7623,38.707,38.7415,33300.0
2009-11-16 12:30:00,56.01,56.05,55.99,56.04,68900.0,38.7485,38.7761,38.7346,38.7692,68900.0
2009-11-16 12:35:00,56.03,56.11,56.02,56.11,55900.0,38.7623,38.8176,38.7554,38.8176,55900.0
2009-11-16 12:40:00,56.1,56.14,56.08,56.11,74700.0,38.8107,38.8384,38.7969,38.8176,74700.0
2009-11-16 12:45:00,56.1,56.13,56.07,56.1,25200.0,38.8107,38.8315,38.79,38.8107,25200.0
2009-11-16 12:50:00,56.09,56.12,56.06,56.09,47700.0,38.8038,38.8246,38.7831,38.8038,47700.0
2009-11-16 12:55:00,56.09,56.16,56.09,56.15,26600.0,38.8038,38.8522,38.8038,38.8453,26600.0
2009-11-16 13:00:00,56.15,56.2,56.1,56.11,80400.0,38.8453,38.8799,38.8107,38.8176,80400.0
2009-11-16 13:05:00,56.11,56.11,56.05,56.06,87100.0,38.8176,38.8176,38.7761,38.7831,87100.0
2009-11-16 13:10:00,56.06,56.07,56.03,56.04,50800.0,38.7831,38.79,38.7623,38.7692,50800.0
2009-11-16 13:15:00,56.04,56.09,56.04,56.08,72700.0,38.7692,38.8038,38.7692,38.7969,72700.0
2009-11-16 13:20:00,56.08,56.12,56.07,56.11,55600.0,38.7969,38.8246,38.79,38.8176,55600.0
2009-11-16 13:25:00,56.11,56.12,56.1,56.1,23700.0,38.8176,38.8246,38.8107,38.8107,23700.0
2009-11-16 13:30:00,56.1,56.18,56.09,56.17,51800.0,38.8107,38.8661,38.8038,38.8592,51800.0
2009-11-16 13:35:00,56.17,56.29,56.16,56.28,96400.0,38.8592,38.9422,38.8522,38.9353,96400.0
2009-11-16 13:40:00,56.29,56.31,56.23,56.27,108100.0,38.9422,38.956,38.9007,38.9283,108100.0
2009-11-16 13:45:00,56.28,56.3,56.21,56.22,38500.0,38.9353,38.9491,38.8868,38.8937,38500.0
2009-11-16 13:50:00,56.22,56.23,56.19,56.22,24100.0,38.8937,38.9007,38.873,38.8937,24100.0
2009-11-16 13:55:00,56.22,56.28,56.21,56.27,15700.0,38.8937,38.9353,38.8868,38.9283,15700.0
2009-11-16 14:00:00,56.28,56.35,56.27,56.31,77500.0,38.9353,38.9837,38.9283,38.956,77500.0
2009-11-16 14:05:00,56.31,56.31,56.26,56.29,56300.0,38.956,38.956,38.9214,38.9422,56300.0
2009-11-16 14:10:00,56.29,56.3,56.27,56.27,26500.0,38.9422,38.9491,38.9283,38.9283,26500.0
2009-11-16 14:15:00,56.27,56.33,56.27,56.32,71100.0,38.9283,38.9698,38.9283,38.9629,71100.0
2009-11-16 14:20:00,56.32,56.34,56.3,56.32,78900.0,38.9629,38.9768,38.9491,38.9629,78900.0
2009-11-16 14:25:00,56.32,56.34,56.3,56.31,23700.0,38.9629,38.9768,38.9491,38.956,23700.0
2009-11-16 14:30:00,56.31,56.34,56.3,56.3,36000.0,38.956,38.9768,38.9491,38.9491,36000.0
2009-11-16 14:35:00,56.3,56.3,56.26,56.28,46900.0,38.9491,38.9491,38.9214,38.9353,46900.0
2009-11-16 14:40:00,56.28,56.28,56.27,56.27,21100.0,38.9353,38.9353,38.9283,38.9283,21100.0
2009-11-16 14:45:00,56.28,56.31,56.26,56.26,55100.0,38.9353,38.956,38.9214,38.9214,55100.0
2009-11-16 14:50:00,56.26,56.27,56.24,56.24,102700.0,38.9214,38.9283,38.9076,38.9076,102700.0
2009-11-16 14:55:00,56.24,56.26,56.17,56.24,67000.0,38.9076,38.9214,38.8592,38.9076,67000.0
2009-11-16 15:00:00,56.23,56.23,56.1,56.11,109900.0,38.9007,38.9007,38.8107,38.8176,109900.0
2009-11-16 15:05:00,56.11,56.13,56.08,56.1,92900.0,38.8176,38.8315,38.7969,38.8107,92900.0
2009-11-16 15:10:00,56.09,56.11,56.02,56.02,99600.0,38.8038,38.8176,38.7554,38.7554,99600.0
2009-11-16 15:15:00,56.02,56.08,56.0,56.03,81000.0,38.7554,38.7969,38.7415,38.7623,81000.0
2009-11-16 15:20:00,56.03,56.1,56.0,56.05,79700.0,38.7623,38.8107,38.7415,38.7761,79700.0
2009-11-16 15:25:00,56.05,56.1,56.03,56.09,55000.0,38.7761,38.8107,38.7623,38.8038,55000.0
2009-11-16 15:30:00,56.08,56.13,56.04,56.04,112900.0,38.7969,38.8315,38.7692,38.7692,112900.0
2009-11-16 15:35:00,56.04,56.12,56.03,56.12,102000.0,38.7692,38.8246,38.7623,38.8246,102000.0
2009-11-16 15:40:00,56.12,56.17,56.05,56.05,102300.0,38.8246,38.8592,38.7761,38.7761,102300.0
2009-11-16 15:45:00,56.06,56.11,56.04,56.05,132100.0,38.7831,38.8176,38.7692,38.7761,132100.0
2009-11-16 15:50:00,56.05,56.13,56.03,56.12,108800.0,38.7761,38.8315,38.7623,38.8246,108800.0
2009-11-16 15:55:00,56.12,56.15,56.08,56.13,311700.0,38.8246,38.8453,38.7969,38.8315,311700.0
2009-11-17 09:30:00,56.01,56.1,55.9,56.04,173300.0,38.7485,38.8107,38.6724,38.7692,173300.0
2009-11-17 09:35:00,56.02,56.09,55.98,55.99,120000.0,38.7554,38.8038,38.7277,38.7346,120000.0
2009-11-17 09:40:00,56.0,56.06,55.87,55.9,118300.0,38.7415,38.7831,38.6516,38.6724,118300.0
2009-11-17 09:45:00,55.91,56.02,55.91,55.98,42300.0,38.6793,38.7554,38.6793,38.7277,42300.0
2009-11-17 09:50:00,55.99,56.03,55.92,55.98,79800.0,38.7346,38.7623,38.6862,38.7277,79800.0
2009-11-17 09:55:00,55.98,55.99,55.87,55.95,84700.0,38.7277,38.7346,38.6516,38.707,84700.0
2009-11-17 10:00:00,55.95,56.04,55.93,55.98,49900.0,38.707,38.7692,38.6931,38.7277,49900.0
2009-11-17 10:05:00,55.99,56.0,55.91,55.99,105500.0,38.7346,38.7415,38.6793,38.7346,105500.0
2009-11-17 10:10:00,55.99,56.01,55.98,55.98,40800.0,38.7346,38.7485,38.7277,38.7277,40800.0
2009-11-17 10:15:00,55.99,56.07,55.98,56.05,53400.0,38.7346,38.79,38.7277,38.7761,53400.0
2009-11-17 10:20:00,56.06,56.08,56.01,56.01,24700.0,38.7831,38.7969,38.7485,38.7485,24700.0
2009-11-17 10:25:00,56.01,56.04,55.98,55.98,67000.0,38.7485,38.7692,38.7277,38.7277,67000.0
2009-11-17 10:30:00,55.98,55.99,55.9,55.94,33900.0,38.7277,38.7346,38.6724,38.7,33900.0
2009-11-17 10:35:00,55.93,55.96,55.88,55.89,37000.0,38.6931,38.7139,38.6585,38.6654,37000.0
2009-11-17 10:40:00,55.87,55.98,55.86,55.93,42600.0,38.6516,38.7277,38.6447,38.6931,42600.0
2009-11-17 10:45:00,55.92,55.95,55.88,55.88,11700.0,38.6862,38.707,38.6585,38.6585,11700.0
2009-11-17 10:50:00,55.89,55.91,55.85,55.87,53500.0,38.6654,38.6793,38.6378,38.6516,53500.0
2009-11-17 10:55:00,55.87,55.91,55.82,55.86,35100.0,38.6516,38.6793,38.617,38.6447,35100.0
2009-11-17 11:00:00,55.86,55.98,55.85,55.97,33200.0,38.6447,38.7277,38.6378,38.7208,33200.0
2009-11-17 11:05:00,55.97,56.07,55.97,56.05,50600.0,38.7208,38.79,38.7208,38.7761,50600.0
2009-11-17 11:10:00,56.06,56.09,55.95,56.0,40300.0,38.7831,38.8038,38.707,38.7415,40300.0
2009-11-17 11:15:00,55.98,55.99,55.94,55.99,50100.0,38.7277,38.7346,38.7,38.7346,50100.0
2009-11-17 11:20:00,55.98,56.01,55.96,55.98,51500.0,38.7277,38.7485,38.7139,38.7277,51500.0
2009-11-17 11:25:00,55.98,56.01,55.98,56.0,37400.0,38.7277,38.7485,38.7277,38.7415,37400.0
2009-11-17 11:30:00,56.0,56.01,55.94,55.99,27500.0,38.7415,38.7485,38.7,38.7346,27500.0
2009-11-17 11:35:00,55.98,56.1,55.97,56.1,24000.0,38.7277,38.8107,38.7208,38.8107,24000.0
2009-11-17 11:40:00,56.09,56.1,56.01,56.05,28000.0,38.8038,38.8107,38.7485,38.7761,28000.0
2009-11-17 11:45:00,56.04,56.06,55.99,55.99,54200.0,38.7692,38.7831,38.7346,38.7346,54200.0
2009-11-17 11:50:00,56.0,56.06,55.99,56.03,37700.0,38.7415,38.7831,38.7346,38.7623,37700.0
2009-11-17 11:55:00,56.02,56.11,56.02,56.03,34000.0,38.7554,38.8176,38.7554,38.7623,34000.0
2009-11-17 12:00:00,56.03,56.03,55.98,56.0,31100.0,38.7623,38.7623,38.7277,38.7415,31100.0
2009-11-17 12:05:00,56.0,56.06,56.0,56.04,32700.0,38.7415,38.7831,38.7415,38.7692,32700.0
2009-11-17 12:10:00,56.04,56.13,56.04,56.08,35000.0,38.7692,38.8315,38.7692,38.7969,35000.0
2009-11-17 12:15:00,56.07,56.07,56.0,56.01,29100.0,38.79,38.79,38.7415,38.7485,29100.0
2009-11-17 12:20:00,56.0,56.13,56.0,56.11,35700.0,38.7415,38.8315,38.7415,38.8176,35700.0
2009-11-17 12:25:00,56.12,56.12,56.06,56.07,13500.0,38.8246,38.8246,38.7831,38.79,13500.0
2009-11-17 12:30:00,56.06,56.12,56.02,56.12,24000.0,38.7831,38.8246,38.7554,38.8246,24000.0
2009-11-17 12:35:00,56.11,56.11,56.05,56.05,38300.0,38.8176,38.8176,38.7761,38.7761,38300.0
2009-11-17 12:40:00,56.06,56.08,56.05,56.08,42500.0,38.7831,38.7969,38.7761,38.7969,42500.0
2009-11-17 12:45:00,56.08,56.09,56.05,56.05,46800.0,38.7969,38.8038,38.7761,38.7761,46800.0
2009-11-17 12:50:00,56.05,56.07,56.05,56.06,33200.0,38.7761,38.79,38.7761,38.7831,33200.0
2009-11-17 12:55:00,56.07,56.12,56.06,56.1,51800.0,38.79,38.8246,38.7831,38.8107,51800.0
2009-11-17 13:00:00,56.1,56.16,56.1,56.11,65600.0,38.8107,38.8522,38.8107,38.8176,65600.0
2009-11-17 13:05:00,56.11,56.11,56.06,56.06,24000.0,38.8176,38.8176,38.7831,38.7831,24000.0
2009-11-17 13:10:00,56.07,56.2,56.06,56.18,44100.0,38.79,38.8799,38.7831,38.8661,44100.0
2009-11-17 13:15:00,56.17,56.27,56.17,56.27,38100.0,38.8592,38.9283,38.8592,38.9283,38100.0
2009-11-17 13:20:00,56.26,56.28,56.26,56.28,24900.0,38.9214,38.9353,38.9214,38.9353,24900.0
2009-11-17 13:25:00,56.29,56.32,56.28,56.28,38500.0,38.9422,38.9629,38.9353,38.9353,38500.0
2009-11-17 13:30:00,56.29,56.3,56.23,56.25,18300.0,38.9422,38.9491,38.9007,38.9145,18300.0
2009-11-17 13:35:00,56.25,56.25,56.19,56.22,23800.0,38.9145,38.9145,38.873,38.8937,23800.0
2009-11-17 13:40:00,56.22,56.29,56.2,56.28,29300.0,38.8937,38.9422,38.8799,38.9353,29300.0
2009-11-17 13:45:00,56.3,56.35,56.25,56.31,25600.0,38.9491,38.9837,38.9145,38.956,25600.0
2009-11-17 13:50:00,56.32,56.34,56.29,56.29,50200.0,38.9629,38.9768,38.9422,38.9422,50200.0
2009-11-17 13:55:00,56.31,56.31,56.16,56.17,93300.0,38.956,38.956,38.8522,38.8592,93300.0
2009-11-17 14:00:00,56.17,56.18,56.15,56.17,29800.0,38.8592,38.8661,38.8453,38.8592,29800.0
2009-11-17 14:05:00,56.16,56.18,56.09,56.1,48200.0,38.8522,38.8661,38.8038,38.8107,48200.0
2009-11-17 14:10:00,56.11,56.11,56.05,56.05,28400.0,38.8176,38.8176,38.7761,38.7761,28400.0
2009-11-17 14:15:00,56.06,56.1,56.04,56.1,18500.0,38.7831,38.8107,38.7692,38.8107,18500.0
2009-11-17 14:20:00,56.11,56.11,56.0,56.02,30000.0,38.8176,38.8176,38.7415,38.7554,30000.0
2009-11-17 14:25:00,56.02,56.06,56.02,56.06,19900.0,38.7554,38.7831,38.7554,38.7831,19900.0
2009-11-17 14:30:00,56.05,56.05,56.02,56.03,37800.0,38.7761,38.7761,38.7554,38.7623,37800.0
2009-11-17 14:35:00,56.03,56.07,56.03,56.06,25400.0,38.7623,38.79,38.7623,38.7831,25400.0
2009-11-17 14:40:00,56.06,56.11,56.06,56.08,31700.0,38.7831,38.8176,38.7831,38.7969,31700.0
2009-11-17 14:45:00,56.08,56.08,56.01,56.02,20300.0,38.7969,38.7969,38.7485,38.7554,20300.0
2009-11-17 14:50:00,56.02,56.04,56.0,56.01,28400.0,38.7554,38.7692,38.7415,38.7485,28400.0
2009-11-17 14:55:00,56.01,56.04,56.0,56.04,30200.0,38.7485,38.7692,38.7415,38.7692,30200.0
2009-11-17 15:00:00,56.04,56.06,56.03,56.06,40600.0,38.7692,38.7831,38.7623,38.7831,40600.0
2009-11-17 15:05:00,56.06,56.07,56.02,56.03,69000.0,38.7831,38.79,38.7554,38.7623,69000.0
2009-11-17 15:10:00,56.03,56.11,56.03,56.11,36100.0,38.7623,38.8176,38.7623,38.8176,36100.0
2009-11-17 15:15:00,56.11,56.13,56.08,56.12,89500.0,38.8176,38.8315,38.7969,38.8246,89500.0
2009-11-17 15:20:00,56.13,56.13,56.08,56.13,30300.0,38.8315,38.8315,38.7969,38.8315,30300.0
2009-11-17 15:25:00,56.13,56.16,56.11,56.16,69300.0,38.8315,38.8522,38.8176,38.8522,69300.0
2009-11-17 15:30:00,56.15,56.18,56.12,56.17,40500.0,38.8453,38.8661,38.8246,38.8592,40500.0
2009-11-17 15:35:00,56.17,56.18,56.11,56.11,27600.0,38.8592,38.8661,38.8176,38.8176,27600.0
2009-11-17 15:40:00,56.12,56.17,56.11,56.17,34000.0,38.8246,38.8592,38.8176,38.8592,34000.0
2009-11-17 15:45:00,56.17,56.19,56.11,56.17,42600.0,38.8592,38.873,38.8176,38.8592,42600.0
2009-11-17 15:50:00,56.17,56.26,56.17,56.22,187300.0,38.8592,38.9214,38.8592,38.8937,187300.0
2009-11-17 15:55:00,56.22,56.28,56.21,56.28,161700.0,38.8937,38.9353,38.8868,38.9353,161700.0
2009-11-18 09:30:00,55.98,56.23,55.96,56.19,158600.0,38.7277,38.9007,38.7139,38.873,158600.0
2009-11-18 09:35:00,56.17,56.21,56.09,56.1,81400.0,38.8592,38.8868,38.8038,38.8107,81400.0
2009-11-18 09:40:00,56.09,56.18,56.06,56.16,73000.0,38.8038,38.8661,38.7831,38.8522,73000.0
2009-11-18 09:45:00,56.15,56.28,56.12,56.2,188300.0,38.8453,38.9353,38.8246,38.8799,188300.0
2009-11-18 09:50:00,56.2,56.28,56.17,56.23,113800.0,38.8799,38.9353,38.8592,38.9007,113800.0
2009-11-18 09:55:00,56.21,56.23,56.13,56.16,92100.0,38.8868,38.9007,38.8315,38.8522,92100.0
2009-11-18 10:00:00,56.16,56.18,56.13,56.14,90700.0,38.8522,38.8661,38.8315,38.8384,90700.0
2009-11-18 10:05:00,56.15,56.15,56.03,56.04,204600.0,38.8453,38.8453,38.7623,38.7692,204600.0
2009-11-18 10:10:00,56.04,56.04,55.97,55.99,182000.0,38.7692,38.7692,38.7208,38.7346,182000.0
2009-11-18 10:15:00,56.0,56.17,55.99,56.15,86100.0,38.7415,38.8592,38.7346,38.8453,86100.0
2009-11-18 10:20:00,56.14,56.16,56.02,56.05,28900.0,38.8384,38.8522,38.7554,38.7761,28900.0
2009-11-18 10:25:00,56.04,56.1,56.01,56.1,38100.0,38.7692,38.8107,38.7485,38.8107,38100.0
2009-11-18 10:30:00,56.1,56.14,56.07,56.1,32900.0,38.8107,38.8384,38.79,38.8107,32900.0
2009-11-18 10:35:00,56.1,56.1,56.07,56.07,50600.0,38.8107,38.8107,38.79,38.79,50600.0
2009-11-18 10:40:00,56.08,56.12,56.07,56.12,48900.0,38.7969,38.8246,38.79,38.8246,48900.0
2009-11-18 10:45:00,56.12,56.16,56.11,56.15,48300.0,38.8246,38.8522,38.8176,38.8453,48300.0
2009-11-18 10:50:00,56.15,56.19,56.13,56.18,92300.0,38.8453,38.873,38.8315,38.8661,92300.0
2009-11-18 10:55:00,56.18,56.29,56.16,56.27,41200.0,38.8661,38.9422,38.8522,38.9283,41200.0
2009-11-18 11:00:00,56.28,56.44,56.28,56.39,97500.0,38.9353,39.0459,38.9353,39.0114,97500.0
2009-11-18 11:05:00,56.4,56.41,56.24,56.28,118800.0,39.0183,39.0252,38.9076,38.9353,118800.0
2009-11-18 11:10:00,56.28,56.37,56.28,56.29,52300.0,38.9353,38.9975,38.9353,38.9422,52300.0
2009-11-18 11:15:00,56.29,56.41,56.27,56.35,57900.0,38.9422,39.0252,38.9283,38.9837,57900.0
2009-11-18 11:20:00,56.35,56.36,56.3,56.36,22800.0,38.9837,38.9906,38.9491,38.9906,22800.0
2009-11-18 11:25:00,56.36,56.46,56.35,56.42,101600.0,38.9906,39.0598,38.9837,39.0321,101600.0
2009-11-18 11:30:00,56.41,56.43,56.33,56.38,29400.0,39.0252,39.039,38.9698,39.0044,29400.0
2009-11-18 11:35:00,56.39,56.42,56.33,56.42,53300.0,39.0114,39.0321,38.9698,39.0321,53300.0
2009-11-18 11:40:00,56.41,56.46,56.38,56.4,47000.0,39.0252,39.0598,39.0044,39.0183,47000.0
2009-11-18 11:45:00,56.41,56.44,56.31,56.33,73900.0,39.0252,39.0459,38.956,38.9698,73900.0
2009-11-18 11:50:00,56.33,56.45,56.33,56.43,39000.0,38.9698,39.0529,38.9698,39.039,39000.0
2009-11-18 11:55:00,56.43,56.47,56.43,56.45,96500.0,39.039,39.0667,39.039,39.0529,96500.0
2009-11-18 12:00:00,56.45,56.46,56.32,56.33,96100.0,39.0529,39.0598,38.9629,38.9698,96100.0
2009-11-18 12:05:00,56.33,56.34,56.28,56.3,27500.0,38.9698,38.9768,38.9353,38.9491,27500.0
2009-11-18 12:10:00,56.3,56.36,56.29,56.33,27500.0,38.9491,38.9906,38.9422,38.9698,27500.0
2009-11-18 12:15:00,56.33,56.33,56.27,56.27,24900.0,38.9698,38.9698,38.9283,38.9283,24900.0
2009-11-18 12:20:00,56.27,56.27,56.23,56.24,21100.0,38.9283,38.9283,38.9007,38.9076,21100.0
2009-11-18 12:25:00,56.25,56.25,56.17,56.18,164800.0,38.9145,38.9145,38.8592,38.8661,164800.0
2009-11-18 12:30:00,56.17,56.17,56.1,56.1,51600.0,38.8592,38.8592,38.8107,38.8107,51600.0
2009-11-18 12:35:00,56.1,56.1,56.04,56.05,124300.0,38.8107,38.8107,38.7692,38.7761,124300.0
2009-11-18 12:40:00,56.05,56.05,55.92,55.98,171900.0,38.7761,38.7761,38.6862,38.7277,171900.0
2009-11-18 12:45:00,55.98,56.0,55.92,55.93,47200.0,38.7277,38.7415,38.6862,38.6931,47200.0
2009-11-18 12:50:00,55.93,56.0,55.92,55.98,57500.0,38.6931,38.7415,38.6862,38.7277,57500.0
2009-11-18 12:55:00,55.98,55.99,55.84,55.86,119600.0,38.7277,38.7346,38.6309,38.6447,119600.0
2009-11-18 13:00:00,55.86,55.9,55.84,55.87,73000.0,38.6447,38.6724,38.6309,38.6516,73000.0
2009-11-18 13:05:00,55.87,55.92,55.86,55.91,16000.0,38.6516,38.6862,38.6447,38.6793,16000.0
2009-11-18 13:10:00,55.9,55.92,55.87,55.87,16700.0,38.6724,38.6862,38.6516,38.6516,16700.0
2009-11-18 13:15:00,55.87,55.92,55.83,55.86,53500.0,38.6516,38.6862,38.6239,38.6447,53500.0
2009-11-18 13:20:00,55.86,55.88,55.8,55.83,41600.0,38.6447,38.6585,38.6032,38.6239,41600.0
2009-11-18 13:25:00,55.83,55.9,55.83,55.89,28800.0,38.6239,38.6724,38.6239,38.6654,28800.0
2009-11-18 13:30:00,55.9,55.94,55.88,55.92,68400.0,38.6724,38.7,38.6585,38.6862,68400.0
2009-11-18 13:35:00,55.93,55.93,55.91,55.91,24900.0,38.6931,38.6931,38.6793,38.6793,24900.0
2009-11-18 13:40:00,55.92,55.95,55.9,55.92,71900.0,38.6862,38.707,38.6724,38.6862,71900.0
2009-11-18 13:45:00,55.92,55.92,55.87,55.87,14000.0,38.6862,38.6862,38.6516,38.6516,14000.0
2009-11-18 13:50:00,55.88,55.92,55.87,55.9,14500.0,38.6585,38.6862,38.6516,38.6724,14500.0
2009-11-18 13:55:00,55.91,55.91,55.88,55.89,32600.0,38.6793,38.6793,38.6585,38.6654,32600.0
2009-11-18 14:00:00,55.89,55.93,55.89,55.92,34300.0,38.6654,38.6931,38.6654,38.6862,34300.0
2009-11-18 14:05:00,55.93,55.99,55.92,55.98,47500.0,38.6931,38.7346,38.6862,38.7277,47500.0
2009-11-18 14:10:00,55.99,56.03,55.96,55.98,38500.0,38.7346,38.7623,38.7139,38.7277,38500.0
2009-11-18 14:15:00,55.98,56.02,55.98,55.99,39200.0,38.7277,38.7554,38.7277,38.7346,39200.0
2009-11-18 14:20:00,56.0,56.03,55.99,55.99,42300.0,38.7415,38.7623,38.7346,38.7346,42300.0
2009-11-18 14:25:00,55.98,55.98,55.95,55.96,18200.0,38.7277,38.7277,38.707,38.7139,18200.0
2009-11-18 14:30:00,55.96,56.01,55.96,55.98,37200.0,38.7139,38.7485,38.7139,38.7277,37200.0
2009-11-18 14:35:00,55.98,56.02,55.97,55.99,20400.0,38.7277,38.7554,38.7208,38.7346,20400.0
2009-11-18 14:40:00,55.99,56.0,55.99,55.99,35000.0,38.7346,38.7415,38.7346,38.7346,35000.0
2009-11-18 14:45:00,56.0,56.0,55.98,55.99,25900.0,38.7415,38.7415,38.7277,38.7346,25900.0
2009-11-18 14:50:00,55.99,55.99,55.94,55.94,32200.0,38.7346,38.7346,38.7,38.7,32200.0
2009-11-18 14:55:00,55.94,55.94,55.87,55.9,28800.0,38.7,38.7,38.6516,38.6724,28800.0
2009-11-18 15:00:00,55.9,55.95,55.9,55.93,52500.0,38.6724,38.707,38.6724,38.6931,52500.0
2009-11-18 15:05:00,55.94,55.97,55.92,55.93,33400.0,38.7,38.7208,38.6862,38.6931,33400.0
2009-11-18 15:10:00,55.93,55.94,55.89,55.92,25200.0,38.6931,38.7,38.6654,38.6862,25200.0
2009-11-18 15:15:00,55.91,56.04,55.91,56.03,63900.0,38.6793,38.7692,38.6793,38.7623,63900.0
2009-11-18 15:20:00,56.02,56.05,55.98,56.01,72900.0,38.7554,38.7761,38.7277,38.7485,72900.0
2009-11-18 15:25:00,56.01,56.01,55.94,55.95,43400.0,38.7485,38.7485,38.7,38.707,43400.0
2009-11-18 15:30:00,55.95,55.98,55.94,55.98,43900.0,38.707,38.7277,38.7,38.7277,43900.0
2009-11-18 15:35:00,55.98,56.03,55.98,56.0,85200.0,38.7277,38.7623,38.7277,38.7415,85200.0
2009-11-18 15:40:00,56.0,56.03,55.99,55.99,109300.0,38.7415,38.7623,38.7346,38.7346,109300.0
2009-11-18 15:45:00,55.98,56.03,55.96,56.02,150800.0,38.7277,38.7623,38.7139,38.7554,150800.0
2009-11-18 15:50:00,56.02,56.14,56.0,56.13,204600.0,38.7554,38.8384,38.7415,38.8315,204600.0
2009-11-18 15:55:00,56.12,56.2,56.12,56.14,328300.0,38.8246,38.8799,38.8246,38.8384,328300.0
2009-11-19 09:30:00,56.05,56.24,55.88,56.19,88900.0,38.7761,38.9076,38.6585,38.873,88900.0
2009-11-19 09:35:00,56.2,56.21,55.97,55.99,105600.0,38.8799,38.8868,38.7208,38.7346,105600.0
2009-11-19 09:40:00,55.99,55.99,55.58,55.58,133100.0,38.7346,38.7346,38.451,38.451,133100.0
2009-11-19 09:45:00,55.58,55.83,55.5,55.82,197200.0,38.451,38.6239,38.3956,38.617,197200.0
2009-11-19 09:50:00,55.81,55.84,55.74,55.77,133200.0,38.6101,38.6309,38.5617,38.5824,133200.0
2009-11-19 09:55:00,55.78,55.83,55.77,55.81,49300.0,38.5893,38.6239,38.5824,38.6101,49300.0
2009-11-19 10:00:00,55.81,55.93,55.81,55.9,108000.0,38.6101,38.6931,38.6101,38.6724,108000.0
2009-11-19 10:05:00,55.9,55.91,55.75,55.77,38100.0,38.6724,38.6793,38.5686,38.5824,38100.0
2009-11-19 10:10:00,55.76,55.81,55.75,55.78,41500.0,38.5755,38.6101,38.5686,38.5893,41500.0
2009-11-19 10:15:00,55.79,55.86,55.76,55.85,59300.0,38.5963,38.6447,38.5755,38.6378,59300.0
2009-11-19 10:20:00,55.86,55.93,55.85,55.86,31000.0,38.6447,38.6931,38.6378,38.6447,31000.0
2009-11-19 10:25:00,55.86,55.86,55.77,55.77,25500.0,38.6447,38.6447,38.5824,38.5824,25500.0
2009-11-19 10:30:00,55.77,55.78,55.72,55.78,57600.0,38.5824,38.5893,38.5478,38.5893,57600.0
2009-11-19 10:35:00,55.79,55.82,55.76,55.8,24300.0,38.5963,38.617,38.5755,38.6032,24300.0
2009-11-19 10:40:00,55.78,55.86,55.76,55.83,105100.0,38.5893,38.6447,38.5755,38.6239,105100.0
2009-11-19 10:45:00,55.82,55.82,55.78,55.78,45700.0,38.617,38.617,38.5893,38.5893,45700.0
2009-11-19 10:50:00,55.78,55.79,55.71,55.75,45000.0,38.5893,38.5963,38.5409,38.5686,45000.0
2009-11-19 10:55:00,55.77,55.81,55.7,55.71,43300.0,38.5824,38.6101,38.534,38.5409,43300.0
2009-11-19 11:00:00,55.7,55.77,55.67,55.7,65100.0,38.534,38.5824,38.5132,38.534,65100.0
2009-11-19 11:05:00,55.7,55.77,55.6,55.76,107600.0,38.534,38.5824,38.4648,38.5755,107600.0
2009-11-19 11:10:00,55.76,55.82,55.76,55.8,33200.0,38.5755,38.617,38.5755,38.6032,33200.0
2009-11-19 11:15:00,55.79,55.81,55.73,55.75,57200.0,38.5963,38.6101,38.5548,38.5686,57200.0
2009-11-19 11:20:00,55.75,55.82,55.73,55.74,55600.0,38.5686,38.617,38.5548,38.5617,55600.0
2009-11-19 11:25:00,55.77,55.81,55.69,55.78,29100.0,38.5824,38.6101,38.5271,38.5893,29100.0
2009-11-19 11:30:00,55.78,55.85,55.75,55.76,33800.0,38.5893,38.6378,38.5686,38.5755,33800.0
2009-11-19 11:35:00,55.74,55.79,55.72,55.76,25300.0,38.5617,38.5963,38.5478,38.5755,25300.0
2009-11-19 11:40:00,55.76,55.81,55.75,55.79,31100.0,38.5755,38.6101,38.5686,38.5963,31100.0
2009-11-19 11:45:00,55.79,55.8,55.73,55.78,14400.0,38.5963,38.6032,38.5548,38.5893,14400.0
2009-11-19 11:50:00,55.78,55.82,55.77,55.8,44600.0,38.5893,38.617,38.5824,38.6032,44600.0
2009-11-19 11:55:00,55.8,55.83,55.79,55.8,17100.0,38.6032,38.6239,38.5963,38.6032,17100.0
2009-11-19 12:00:00,55.8,55.85,55.79,55.83,53800.0,38.6032,38.6378,38.5963,38.6239,53800.0
2009-11-19 12:05:00,55.83,55.91,55.82,55.9,36600.0,38.6239,38.6793,38.617,38.6724,36600.0
2009-11-19 12:10:00,55.9,55.91,55.83,55.83,17100.0,38.6724,38.6793,38.6239,38.6239,17100.0
2009-11-19 12:15:00,55.83,55.85,55.8,55.81,14500.0,38.6239,38.6378,38.6032,38.6101,14500.0
2009-11-19 12:20:00,55.8,55.83,55.78,55.79,31000.0,38.6032,38.6239,38.5893,38.5963,31000.0
2009-11-19 12:25:00,55.79,55.83,55.79,55.8,16600.0,38.5963,38.6239,38.5963,38.6032,16600.0
2009-11-19 12:30:00,55.81,55.83,55.79,55.82,74900.0,38.6101,38.6239,38.5963,38.617,74900.0
2009-11-19 12:35:00,55.83,55.89,55.82,55.87,13800.0,38.6239,38.6654,38.617,38.6516,13800.0
2009-11-19 12:40:00,55.86,55.89,55.84,55.88,29500.0,38.6447,38.6654,38.6309,38.6585,29500.0
2009-11-19 12:45:00,55.88,55.91,55.84,55.84,25600.0,38.6585,38.6793,38.6309,38.6309,25600.0
2009-11-19 12:50:00,55.83,55.83,55.79,55.81,28300.0,38.6239,38.6239,38.5963,38.6101,28300.0
2009-11-19 12:55:00,55.8,55.81,55.77,55.79,23700.0,38.6032,38.6101,38.5824,38.5963,23700.0
2009-11-19 13:00:00,55.79,55.79,55.73,55.76,34900.0,38.5963,38.5963,38.5548,38.5755,34900.0
2009-11-19 13:05:00,55.76,55.78,55.72,55.77,31000.0,38.5755,38.5893,38.5478,38.5824,31000.0
2009-11-19 13:10:00,55.77,55.78,55.75,55.75,37800.0,38.5824,38.5893,38.5686,38.5686,37800.0
2009-11-19 13:15:00,55.75,55.78,55.72,55.75,37000.0,38.5686,38.5893,38.5478,38.5686,37000.0
2009-11-19 13:20:00,55.76,55.78,55.74,55.77,21400.0,38.5755,38.5893,38.5617,38.5824,21400.0
2009-11-19 13:25:00,55.78,55.78,55.75,55.75,13600.0,38.5893,38.5893,38.5686,38.5686,13600.0
2009-11-19 13:30:00,55.75,55.78,55.75,55.77,51500.0,38.5686,38.5893,38.5686,38.5824,51500.0
2009-11-19 13:35:00,55.76,55.85,55.76,55.85,32000.0,38.5755,38.6378,38.5755,38.6378,32000.0
2009-11-19 13:40:00,55.85,55.85,55.8,55.83,27200.0,38.6378,38.6378,38.6032,38.6239,27200.0
2009-11-19 13:45:00,55.82,55.83,55.79,55.82,27000.0,38.617,38.6239,38.5963,38.617,27000.0
2009-11-19 13:50:00,55.83,55.86,55.81,55.83,17600.0,38.6239,38.6447,38.6101,38.6239,17600.0
2009-11-19 13:55:00,55.83,55.84,55.78,55.79,16600.0,38.6239,38.6309,38.5893,38.5963,16600.0
2009-11-19 14:00:00,55.8,55.8,55.75,55.77,24400.0,38.6032,38.6032,38.5686,38.5824,24400.0
2009-11-19 14:05:00,55.77,55.83,55.76,55.8,67600.0,38.5824,38.6239,38.5755,38.6032,67600.0
2009-11-19 14:10:00,55.81,55.85,55.8,55.82,48500.0,38.6101,38.6378,38.6032,38.617,48500.0
2009-11-19 14:15:00,55.83,55.84,55.8,55.81,30800.0,38.6239,38.6309,38.6032,38.6101,30800.0
2009-11-19 14:20:00,55.81,55.91,55.81,55.91,40700.0,38.6101,38.6793,38.6101,38.6793,40700.0
2009-11-19 14:25:00,55.91,55.96,55.9,55.95,41500.0,38.6793,38.7139,38.6724,38.707,41500.0
2009-11-19 14:30:00,55.95,55.96,55.91,55.92,39400.0,38.707,38.7139,38.6793,38.6862,39400.0
2009-11-19 14:35:00,55.92,55.93,55.9,55.92,28100.0,38.6862,38.6931,38.6724,38.6862,28100.0
2009-11-19 14:40:00,55.91,55.99,55.91,55.97,52300.0,38.6793,38.7346,38.6793,38.7208,52300.0
2009-11-19 14:45:00,55.97,55.98,55.97,55.97,45400.0,38.7208,38.7277,38.7208,38.7208,45400.0
2009-11-19 14:50:00,55.97,56.02,55.97,55.97,52200.0,38.7208,38.7554,38.7208,38.7208,52200.0
2009-11-19 14:55:00,55.97,56.01,55.97,55.98,163800.0,38.7208,38.7485,38.7208,38.7277,163800.0
2009-11-19 15:00:00,55.98,55.98,55.89,55.89,41400.0,38.7277,38.7277,38.6654,38.6654,41400.0
2009-11-19 15:05:00,55.89,55.89,55.85,55.87,60900.0,38.6654,38.6654,38.6378,38.6516,60900.0
2009-11-19 15:10:00,55.87,55.9,55.86,55.88,33700.0,38.6516,38.6724,38.6447,38.6585,33700.0
2009-11-19 15:15:00,55.88,55.95,55.88,55.94,41300.0,38.6585,38.707,38.6585,38.7,41300.0
2009-11-19 15:20:00,55.94,55.95,55.89,55.93,37800.0,38.7,38.707,38.6654,38.6931,37800.0
2009-11-19 15:25:00,55.92,55.92,55.89,55.92,45500.0,38.6862,38.6862,38.6654,38.6862,45500.0
2009-11-19 15:30:00,55.92,55.99,55.91,55.98,54000.0,38.6862,38.7346,38.6793,38.7277,54000.0
2009-11-19 15:35:00,55.98,56.0,55.95,55.97,45800.0,38.7277,38.7415,38.707,38.7208,45800.0
2009-11-19 15:40:00,55.98,56.1,55.96,56.1,67100.0,38.7277,38.8107,38.7139,38.8107,67100.0
2009-11-19 15:45:00,56.09,56.2,56.07,56.2,125100.0,38.8038,38.8799,38.79,38.8799,125100.0
2009-11-19 15:50:00,56.19,56.19,56.11,56.11,192600.0,38.873,38.873,38.8176,38.8176,192600.0
2009-11-19 15:55:00,56.11,56.13,56.07,56.1,364000.0,38.8176,38.8315,38.79,38.8107,364000.0
2009-11-20 09:30:00,55.58,55.79,55.53,55.68,1150000.0,38.451,38.5963,38.4164,38.5202,1150000.0
2009-11-20 09:35:00,55.68,55.75,55.62,55.72,134400.0,38.5202,38.5686,38.4787,38.5478,134400.0
2009-11-20 09:40:00,55.72,55.76,55.69,55.69,103400.0,38.5478,38.5755,38.5271,38.5271,103400.0
2009-11-20 09:45:00,55.69,55.72,55.64,55.66,86900.0,38.5271,38.5478,38.4925,38.5063,86900.0
2009-11-20 09:50:00,55.65,55.74,55.65,55.69,41500.0,38.4994,38.5617,38.4994,38.5271,41500.0
2009-11-20 09:55:00,55.7,55.71,55.58,55.6,111700.0,38.534,38.5409,38.451,38.4648,111700.0
2009-11-20 10:00:00,55.6,55.64,55.55,55.59,145800.0,38.4648,38.4925,38.4302,38.4579,145800.0
2009-11-20 10:05:00,55.58,55.59,55.23,55.31,242700.0,38.451,38.4579,38.2088,38.2642,242700.0
2009-11-20 10:10:00,55.33,55.41,55.31,55.39,153900.0,38.278,38.3334,38.2642,38.3195,153900.0
2009-11-20 10:15:00,55.39,55.46,55.38,55.45,89500.0,38.3195,38.368,38.3126,38.361,89500.0
2009-11-20 10:20:00,55.44,55.48,55.39,55.47,176600.0,38.3541,38.3818,38.3195,38.3749,176600.0
2009-11-20 10:25:00,55.46,55.52,55.39,55.46,105500.0,38.368,38.4095,38.3195,38.368,105500.0
2009-11-20 10:30:00,55.47,55.5,55.44,55.45,136200.0,38.3749,38.3956,38.3541,38.361,136200.0
2009-11-20 10:35:00,55.45,55.47,55.4,55.41,87500.0,38.361,38.3749,38.3265,38.3334,87500.0
2009-11-20 10:40:00,55.41,55.42,55.35,55.35,73400.0,38.3334,38.3403,38.2919,38.2919,73400.0
2009-11-20 10:45:00,55.35,55.37,55.24,55.29,110300.0,38.2919,38.3057,38.2158,38.2504,110300.0
2009-11-20 10:50:00,55.28,55.35,55.25,55.33,71500.0,38.2434,38.2919,38.2227,38.278,71500.0
2009-11-20 10:55:00,55.34,55.34,55.28,55.29,60200.0,38.2849,38.2849,38.2434,38.2504,60200.0
2009-11-20 11:00:00,55.28,55.37,55.26,55.35,109900.0,38.2434,38.3057,38.2296,38.2919,109900.0
2009-11-20 11:05:00,55.35,55.38,55.35,55.37,75300.0,38.2919,38.3126,38.2919,38.3057,75300.0
2009-11-20 11:10:00,55.38,55.38,55.28,55.28,142200.0,38.3126,38.3126,38.2434,38.2434,142200.0
2009-11-20 11:15:00,55.29,55.3,55.23,55.24,59500.0,38.2504,38.2573,38.2088,38.2158,59500.0
2009-11-20 11:20:00,55.24,55.25,55.19,55.2,64500.0,38.2158,38.2227,38.1812,38.1881,64500.0
2009-11-20 11:25:00,55.2,55.21,55.12,55.14,52800.0,38.1881,38.195,38.1327,38.1466,52800.0
2009-11-20 11:30:00,55.15,55.15,55.12,55.15,83100.0,38.1535,38.1535,38.1327,38.1535,83100.0
2009-11-20 11:35:00,55.14,55.28,55.14,55.28,152100.0,38.1466,38.2434,38.1466,38.2434,152100.0
2009-11-20 11:40:00,55.28,55.31,55.25,55.28,103700.0,38.2434,38.2642,38.2227,38.2434,103700.0
2009-11-20 11:45:00,55.28,55.37,55.28,55.35,70200.0,38.2434,38.3057,38.2434,38.2919,70200.0
2009-11-20 11:50:00,55.35,55.36,55.31,55.32,65200.0,38.2919,38.2988,38.2642,38.2711,65200.0
2009-11-20 11:55:00,55.31,55.31,55.22,55.27,94500.0,38.2642,38.2642,38.2019,38.2365,94500.0
2009-11-20 12:00:00,55.27,55.33,55.26,55.31,38400.0,38.2365,38.278,38.2296,38.2642,38400.0
2009-11-20 12:05:00,55.31,55.32,55.27,55.31,31500.0,38.2642,38.2711,38.2365,38.2642,31500.0
2009-11-20 12:10:00,55.31,55.32,55.29,55.31,32700.0,38.2642,38.2711,38.2504,38.2642,32700.0
2009-11-20 12:15:00,55.3,55.36,55.3,55.34,105800.0,38.2573,38.2988,38.2573,38.2849,105800.0
2009-11-20 12:20:00,55.34,55.35,55.27,55.29,48900.0,38.2849,38.2919,38.2365,38.2504,48900.0
2009-11-20 12:25:00,55.28,55.35,55.26,55.35,107600.0,38.2434,38.2919,38.2296,38.2919,107600.0
2009-11-20 12:30:00,55.34,55.35,55.29,55.3,70800.0,38.2849,38.2919,38.2504,38.2573,70800.0
2009-11-20 12:35:00,55.3,55.34,55.29,55.34,57000.0,38.2573,38.2849,38.2504,38.2849,57000.0
2009-11-20 12:40:00,55.33,55.38,55.3,55.35,54200.0,38.278,38.3126,38.2573,38.2919,54200.0
2009-11-20 12:45:00,55.37,55.39,55.32,55.32,64700.0,38.3057,38.3195,38.2711,38.2711,64700.0
2009-11-20 12:50:00,55.31,55.32,55.25,55.3,47100.0,38.2642,38.2711,38.2227,38.2573,47100.0
2009-11-20 12:55:00,55.29,55.31,55.27,55.29,32200.0,38.2504,38.2642,38.2365,38.2504,32200.0
2009-11-20 13:00:00,55.29,55.31,55.27,55.29,44400.0,38.2504,38.2642,38.2365,38.2504,44400.0
2009-11-20 13:05:00,55.29,55.31,55.28,55.29,38100.0,38.2504,38.2642,38.2434,38.2504,38100.0
2009-11-20 13:10:00,55.3,55.35,55.28,55.34,33900.0,38.2573,38.2919,38.2434,38.2849,33900.0
2009-11-20 13:15:00,55.34,55.35,55.33,55.35,33300.0,38.2849,38.2919,38.278,38.2919,33300.0
2009-11-20 13:20:00,55.34,55.35,55.29,55.3,97900.0,38.2849,38.2919,38.2504,38.2573,97900.0
2009-11-20 13:25:00,55.3,55.34,55.3,55.33,38700.0,38.2573,38.2849,38.2573,38.278,38700.0
2009-11-20 13:30:00,55.33,55.34,55.33,55.33,34700.0,38.278,38.2849,38.278,38.278,34700.0
2009-11-20 13:35:00,55.34,55.4,55.33,55.38,150900.0,38.2849,38.3265,38.278,38.3126,150900.0
2009-11-20 13:40:00,55.37,55.37,55.32,55.35,59800.0,38.3057,38.3057,38.2711,38.2919,59800.0
2009-11-20 13:45:00,55.35,55.39,55.32,55.37,60600.0,38.2919,38.3195,38.2711,38.3057,60600.0
2009-11-20 13:50:00,55.38,55.38,55.31,55.31,30000.0,38.3126,38.3126,38.2642,38.2642,30000.0
2009-11-20 13:55:00,55.31,55.33,55.3,55.3,22800.0,38.2642,38.278,38.2573,38.2573,22800.0
2009-11-20 14:00:00,55.3,55.33,55.3,55.32,45400.0,38.2573,38.278,38.2573,38.2711,45400.0
2009-11-20 14:05:00,55.32,55.37,55.31,55.33,71800.0,38.2711,38.3057,38.2642,38.278,71800.0
2009-11-20 14:10:00,55.33,55.39,55.32,55.32,81600.0,38.278,38.3195,38.2711,38.2711,81600.0
2009-11-20 14:15:00,55.32,55.39,55.31,55.36,82900.0,38.2711,38.3195,38.2642,38.2988,82900.0
2009-11-20 14:20:00,55.36,55.38,55.35,55.36,82900.0,38.2988,38.3126,38.2919,38.2988,82900.0
2009-11-20 14:25:00,55.37,55.5,55.37,55.42,138700.0,38.3057,38.3956,38.3057,38.3403,138700.0
2009-11-20 14:30:00,55.42,55.45,55.38,55.4,61300.0,38.3403,38.361,38.3126,38.3265,61300.0
2009-11-20 14:35:00,55.4,55.42,55.36,55.37,62100.0,38.3265,38.3403,38.2988,38.3057,62100.0
2009-11-20 14:40:00,55.37,55.38,55.32,55.33,83500.0,38.3057,38.3126,38.2711,38.278,83500.0
2009-11-20 14:45:00,55.32,55.34,55.25,55.28,103600.0,38.2711,38.2849,38.2227,38.2434,103600.0
2009-11-20 14:50:00,55.28,55.33,55.28,55.3,80800.0,38.2434,38.278,38.2434,38.2573,80800.0
2009-11-20 14:55:00,55.31,55.4,55.3,55.38,100500.0,38.2642,38.3265,38.2573,38.3126,100500.0
2009-11-20 15:00:00,55.38,55.45,55.37,55.43,105800.0,38.3126,38.361,38.3057,38.3472,105800.0
2009-11-20 15:05:00,55.43,55.46,55.41,55.44,100800.0,38.3472,38.368,38.3334,38.3541,100800.0
2009-11-20 15:10:00,55.44,55.51,55.42,55.47,110000.0,38.3541,38.4026,38.3403,38.3749,110000.0
2009-11-20 15:15:00,55.47,55.49,55.44,55.48,68800.0,38.3749,38.3887,38.3541,38.3818,68800.0
2009-11-20 15:20:00,55.48,55.56,55.48,55.53,89600.0,38.3818,38.4371,38.3818,38.4164,89600.0
2009-11-20 15:25:00,55.52,55.54,55.49,55.51,107800.0,38.4095,38.4233,38.3887,38.4026,107800.0
2009-11-20 15:30:00,55.5,55.61,55.5,55.55,155700.0,38.3956,38.4717,38.3956,38.4302,155700.0
2009-11-20 15:35:00,55.56,55.59,55.52,55.55,251200.0,38.4371,38.4579,38.4095,38.4302,251200.0
2009-11-20 15:40:00,55.55,55.55,55.47,55.48,180400.0,38.4302,38.4302,38.3749,38.3818,180400.0
2009-11-20 15:45:00,55.49,55.53,55.48,55.52,232600.0,38.3887,38.4164,38.3818,38.4095,232600.0
2009-11-20 15:50:00,55.51,55.51,55.43,55.49,332000.0,38.4026,38.4026,38.3472,38.3887,332000.0
2009-11-20 15:55:00,55.49,55.51,55.38,55.38,488100.0,38.3887,38.4026,38.3126,38.3126,488100.0
2009-11-23 09:30:00,55.82,56.08,55.75,56.07,167800.0,38.617,38.7969,38.5686,38.79,167800.0
2009-11-23 09:35:00,56.06,56.3,55.99,56.23,96600.0,38.7831,38.9491,38.7346,38.9007,96600.0
2009-11-23 09:40:00,56.22,56.5,56.18,56.41,140400.0,38.8937,39.0875,38.8661,39.0252,140400.0
2009-11-23 09:45:00,56.41,56.47,56.34,56.35,110900.0,39.0252,39.0667,38.9768,38.9837,110900.0
2009-11-23 09:50:00,56.35,56.47,56.31,56.37,121400.0,38.9837,39.0667,38.956,38.9975,121400.0
2009-11-23 09:55:00,56.37,56.49,56.35,56.49,90100.0,38.9975,39.0805,38.9837,39.0805,90100.0
2009-11-23 10:00:00,56.47,56.5,56.4,56.46,150000.0,39.0667,39.0875,39.0183,39.0598,150000.0
2009-11-23 10:05:00,56.46,56.59,56.43,56.56,168200.0,39.0598,39.1497,39.039,39.129,168200.0
2009-11-23 10:10:00,56.54,56.56,56.48,56.52,100700.0,39.1151,39.129,39.0736,39.1013,100700.0
2009-11-23 10:15:00,56.52,56.55,56.4,56.44,89800.0,39.1013,39.122,39.0183,39.0459,89800.0
2009-11-23 10:20:00,56.43,56.47,56.4,56.45,47900.0,39.039,39.0667,39.0183,39.0529,47900.0
2009-11-23 10:25:00,56.44,56.47,56.4,56.41,23600.0,39.0459,39.0667,39.0183,39.0252,23600.0
2009-11-23 10:30:00,56.42,56.48,56.38,56.38,79600.0,39.0321,39.0736,39.0044,39.0044,79600.0
2009-11-23 10:35:00,56.37,56.38,56.35,56.37,55000.0,38.9975,39.0044,38.9837,38.9975,55000.0
2009-11-23 10:40:00,56.36,56.38,56.32,56.34,35600.0,38.9906,39.0044,38.9629,38.9768,35600.0
2009-11-23 10:45:00,56.34,56.35,56.29,56.3,41800.0,38.9768,38.9837,38.9422,38.9491,41800.0
2009-11-23 10:50:00,56.31,56.31,56.28,56.3,51300.0,38.956,38.956,38.9353,38.9491,51300.0
2009-11-23 10:55:00,56.3,56.39,56.29,56.29,51900.0,38.9491,39.0114,38.9422,38.9422,51900.0
2009-11-23 11:00:00,56.3,56.32,56.23,56.27,41000.0,38.9491,38.9629,38.9007,38.9283,41000.0
2009-11-23 11:05:00,56.27,56.37,56.26,56.33,29500.0,38.9283,38.9975,38.9214,38.9698,29500.0
2009-11-23 11:10:00,56.34,56.36,56.28,56.28,19400.0,38.9768,38.9906,38.9353,38.9353,19400.0
2009-11-23 11:15:00,56.28,56.31,56.27,56.29,47200.0,38.9353,38.956,38.9283,38.9422,47200.0
2009-11-23 11:20:00,56.28,56.3,56.21,56.28,61800.0,38.9353,38.9491,38.8868,38.9353,61800.0
2009-11-23 11:25:00,56.28,56.3,56.2,56.22,45100.0,38.9353,38.9491,38.8799,38.8937,45100.0
2009-11-23 11:30:00,56.21,56.29,56.21,56.27,52000.0,38.8868,38.9422,38.8868,38.9283,52000.0
2009-11-23 11:35:00,56.27,56.28,56.23,56.23,44500.0,38.9283,38.9353,38.9007,38.9007,44500.0
2009-11-23 11:40:00,56.23,56.28,56.22,56.26,34200.0,38.9007,38.9353,38.8937,38.9214,34200.0
2009-11-23 11:45:00,56.27,56.29,56.2,56.2,34900.0,38.9283,38.9422,38.8799,38.8799,34900.0
2009-11-23 11:50:00,56.2,56.21,56.12,56.14,39100.0,38.8799,38.8868,38.8246,38.8384,39100.0
2009-11-23 11:55:00,56.14,56.14,56.01,56.06,44200.0,38.8384,38.8384,38.7485,38.7831,44200.0
2009-11-23 12:00:00,56.06,56.09,56.01,56.09,67500.0,38.7831,38.8038,38.7485,38.8038,67500.0
2009-11-23 12:05:00,56.09,56.11,55.99,56.0,54500.0,38.8038,38.8176,38.7346,38.7415,54500.0
2009-11-23 12:10:00,56.01,56.04,55.94,55.95,96100.0,38.7485,38.7692,38.7,38.707,96100.0
2009-11-23 12:15:00,55.95,55.95,55.91,55.91,46400.0,38.707,38.707,38.6793,38.6793,46400.0
2009-11-23 12:20:00,55.91,55.93,55.89,55.93,27400.0,38.6793,38.6931,38.6654,38.6931,27400.0
2009-11-23 12:25:00,55.95,56.03,55.94,56.0,16700.0,38.707,38.7623,38.7,38.7415,16700.0
2009-11-23 12:30:00,55.99,56.0,55.86,55.93,50600.0,38.7346,38.7415,38.6447,38.6931,50600.0
2009-11-23 12:35:00,55.93,55.99,55.93,55.97,47300.0,38.6931,38.7346,38.6931,38.7208,47300.0
2009-11-23 12:40:00,55.97,56.01,55.9,55.92,16200.0,38.7208,38.7485,38.6724,38.6862,16200.0
2009-11-23 12:45:00,55.91,56.01,55.91,55.97,44700.0,38.6793,38.7485,38.6793,38.7208,44700.0
2009-11-23 12:50:00,55.97,55.99,55.94,55.98,22400.0,38.7208,38.7346,38.7,38.7277,22400.0
2009-11-23 12:55:00,55.99,56.0,55.97,55.97,56800.0,38.7346,38.7415,38.7208,38.7208,56800.0
2009-11-23 13:00:00,55.98,56.0,55.92,55.93,23000.0,38.7277,38.7415,38.6862,38.6931,23000.0
2009-11-23 13:05:00,55.93,55.93,55.87,55.89,58600.0,38.6931,38.6931,38.6516,38.6654,58600.0
2009-11-23 13:10:00,55.9,55.91,55.86,55.9,25600.0,38.6724,38.6793,38.6447,38.6724,25600.0
2009-11-23 13:15:00,55.91,55.97,55.89,55.97,20400.0,38.6793,38.7208,38.6654,38.7208,20400.0
2009-11-23 13:20:00,55.97,56.01,55.97,55.98,26800.0,38.7208,38.7485,38.7208,38.7277,26800.0
2009-11-23 13:25:00,55.98,56.0,55.95,55.95,16300.0,38.7277,38.7415,38.707,38.707,16300.0
2009-11-23 13:30:00,55.96,55.99,55.92,55.92,30700.0,38.7139,38.7346,38.6862,38.6862,30700.0
2009-11-23 13:35:00,55.92,56.0,55.92,55.99,27900.0,38.6862,38.7415,38.6862,38.7346,27900.0
2009-11-23 13:40:00,55.99,56.0,55.99,55.99,9000.0,38.7346,38.7415,38.7346,38.7346,9000.0
2009-11-23 13:45:00,55.99,55.99,55.95,55.95,24900.0,38.7346,38.7346,38.707,38.707,24900.0
2009-11-23 13:50:00,55.95,56.0,55.94,55.98,46700.0,38.707,38.7415,38.7,38.7277,46700.0
2009-11-23 13:55:00,55.98,56.0,55.97,55.99,19200.0,38.7277,38.7415,38.7208,38.7346,19200.0
2009-11-23 14:00:00,55.99,56.0,55.97,55.98,16600.0,38.7346,38.7415,38.7208,38.7277,16600.0
2009-11-23 14:05:00,55.99,56.0,55.97,55.99,41200.0,38.7346,38.7415,38.7208,38.7346,41200.0
2009-11-23 14:10:00,55.99,56.0,55.94,55.96,19000.0,38.7346,38.7415,38.7,38.7139,19000.0
2009-11-23 14:15:00,55.94,55.99,55.94,55.98,16600.0,38.7,38.7346,38.7,38.7277,16600.0
2009-11-23 14:20:00,55.97,55.99,55.97,55.97,17600.0,38.7208,38.7346,38.7208,38.7208,17600.0
2009-11-23 14:25:00,55.98,55.99,55.97,55.99,20000.0,38.7277,38.7346,38.7208,38.7346,20000.0
2009-11-23 14:30:00,55.99,56.03,55.99,56.01,55000.0,38.7346,38.7623,38.7346,38.7485,55000.0
2009-11-23 14:35:00,56.0,56.05,56.0,56.03,36900.0,38.7415,38.7761,38.7415,38.7623,36900.0
2009-11-23 14:40:00,56.03,56.04,55.98,55.98,37600.0,38.7623,38.7692,38.7277,38.7277,37600.0
2009-11-23 14:45:00,55.98,56.0,55.97,55.99,26100.0,38.7277,38.7415,38.7208,38.7346,26100.0
2009-11-23 14:50:00,55.99,56.0,55.96,55.96,25800.0,38.7346,38.7415,38.7139,38.7139,25800.0
2009-11-23 14:55:00,55.96,55.97,55.95,55.95,22700.0,38.7139,38.7208,38.707,38.707,22700.0
2009-11-23 15:00:00,55.96,56.06,55.95,56.06,52300.0,38.7139,38.7831,38.707,38.7831,52300.0
2009-11-23 15:05:00,56.05,56.1,56.03,56.04,85200.0,38.7761,38.8107,38.7623,38.7692,85200.0
2009-11-23 15:10:00,56.04,56.05,56.03,56.04,47700.0,38.7692,38.7761,38.7623,38.7692,47700.0
2009-11-23 15:15:00,56.05,56.14,56.04,56.12,35800.0,38.7761,38.8384,38.7692,38.8246,35800.0
2009-11-23 15:20:00,56.11,56.14,56.08,56.08,41200.0,38.8176,38.8384,38.7969,38.7969,41200.0
2009-11-23 15:25:00,56.08,56.09,56.05,56.05,24100.0,38.7969,38.8038,38.7761,38.7761,24100.0
2009-11-23 15:30:00,56.05,56.05,55.95,55.95,34900.0,38.7761,38.7761,38.707,38.707,34900.0
2009-11-23 15:35:00,55.95,55.95,55.88,55.92,211700.0,38.707,38.707,38.6585,38.6862,211700.0
2009-11-23 15:40:00,55.93,56.03,55.93,56.0,104100.0,38.6931,38.7623,38.6931,38.7415,104100.0
2009-11-23 15:45:00,56.0,56.05,55.97,56.05,75700.0,38.7415,38.7761,38.7208,38.7761,75700.0
2009-11-23 15:50:00,56.05,56.16,56.04,56.16,183400.0,38.7761,38.8522,38.7692,38.8522,183400.0
2009-11-23 15:55:00,56.15,56.25,56.15,56.25,324300.0,38.8453,38.9145,38.8453,38.9145,324300.0
2009-11-24 09:30:00,56.43,56.48,56.18,56.48,118600.0,39.039,39.0736,38.8661,39.0736,118600.0
2009-11-24 09:35:00,56.48,56.8,56.48,56.74,98200.0,39.0736,39.295,39.0736,39.2535,98200.0
2009-11-24 09:40:00,56.75,56.8,56.42,56.45,80200.0,39.2604,39.295,39.0321,39.0529,80200.0
2009-11-24 09:45:00,56.44,56.56,56.43,56.56,80600.0,39.0459,39.129,39.039,39.129,80600.0
2009-11-24 09:50:00,56.54,56.55,56.4,56.45,77600.0,39.1151,39.122,39.0183,39.0529,77600.0
2009-11-24 09:55:00,56.45,56.46,56.26,56.3,112100.0,39.0529,39.0598,38.9214,38.9491,112100.0
2009-11-24 10:00:00,56.3,56.5,56.29,56.32,105700.0,38.9491,39.0875,38.9422,38.9629,105700.0
2009-11-24 10:05:00,56.33,56.41,56.2,56.21,67100.0,38.9698,39.0252,38.8799,38.8868,67100.0
2009-11-24 10:10:00,56.2,56.3,56.2,56.3,32400.0,38.8799,38.9491,38.8799,38.9491,32400.0
2009-11-24 10:15:00,56.31,56.37,56.3,56.32,29800.0,38.956,38.9975,38.9491,38.9629,29800.0
2009-11-24 10:20:00,56.32,56.38,56.3,56.33,39700.0,38.9629,39.0044,38.9491,38.9698,39700.0
2009-11-24 10:25:00,56.32,56.33,56.2,56.26,92700.0,38.9629,38.9698,38.8799,38.9214,92700.0
2009-11-24 10:30:00,56.26,56.34,56.25,56.34,28500.0,38.9214,38.9768,38.9145,38.9768,28500.0
2009-11-24 10:35:00,56.34,56.41,56.34,56.4,63900.0,38.9768,39.0252,38.9768,39.0183,63900.0
2009-11-24 10:40:00,56.4,56.47,56.39,56.47,51400.0,39.0183,39.0667,39.0114,39.0667,51400.0
2009-11-24 10:45:00,56.47,56.58,56.47,56.5,64600.0,39.0667,39.1428,39.0667,39.0875,64600.0
2009-11-24 10:50:00,56.49,56.51,56.48,56.5,23800.0,39.0805,39.0944,39.0736,39.0875,23800.0
2009-11-24 10:55:00,56.5,56.51,56.4,56.4,40100.0,39.0875,39.0944,39.0183,39.0183,40100.0
2009-11-24 11:00:00,56.4,56.49,56.4,56.46,66700.0,39.0183,39.0805,39.0183,39.0598,66700.0
2009-11-24 11:05:00,56.46,56.52,56.45,56.52,88400.0,39.0598,39.1013,39.0529,39.1013,88400.0
2009-11-24 11:10:00,56.51,56.56,56.48,56.48,148600.0,39.0944,39.129,39.0736,39.0736,148600.0
2009-11-24 11:15:00,56.49,56.5,56.45,56.45,41300.0,39.0805,39.0875,39.0529,39.0529,41300.0
2009-11-24 11:20:00,56.46,56.47,56.45,56.46,22700.0,39.0598,39.0667,39.0529,39.0598,22700.0
2009-11-24 11:25:00,56.47,56.5,56.45,56.47,41300.0,39.0667,39.0875,39.0529,39.0667,41300.0
2009-11-24 11:30:00,56.46,56.51,56.45,56.46,39600.0,39.0598,39.0944,39.0529,39.0598,39600.0
2009-11-24 11:35:00,56.47,56.49,56.45,56.48,25300.0,39.0667,39.0805,39.0529,39.0736,25300.0
2009-11-24 11:40:00,56.48,56.51,56.47,56.49,25400.0,39.0736,39.0944,39.0667,39.0805,25400.0
2009-11-24 11:45:00,56.47,56.47,56.45,56.46,15800.0,39.0667,39.0667,39.0529,39.0598,15800.0
2009-11-24 11:50:00,56.46,56.47,56.45,56.46,38400.0,39.0598,39.0667,39.0529,39.0598,38400.0
2009-11-24 11:55:00,56.45,56.47,56.45,56.47,9800.0,39.0529,39.0667,39.0529,39.0667,9800.0
2009-11-24 12:00:00,56.47,56.49,56.45,56.46,44500.0,39.0667,39.0805,39.0529,39.0598,44500.0
2009-11-24 12:05:00,56.46,56.46,56.45,56.46,31000.0,39.0598,39.0598,39.0529,39.0598,31000.0
2009-11-24 12:10:00,56.46,56.46,56.41,56.42,56800.0,39.0598,39.0598,39.0252,39.0321,56800.0
2009-11-24 12:15:00,56.42,56.42,56.41,56.42,9400.0,39.0321,39.0321,39.0252,39.0321,9400.0
2009-11-24 12:20:00,56.42,56.47,56.41,56.47,21300.0,39.0321,39.0667,39.0252,39.0667,21300.0
2009-11-24 12:25:00,56.47,56.49,56.46,56.49,9500.0,39.0667,39.0805,39.0598,39.0805,9500.0
2009-11-24 12:30:00,56.49,56.49,56.48,56.49,12900.0,39.0805,39.0805,39.0736,39.0805,12900.0
2009-11-24 12:35:00,56.48,56.49,56.48,56.49,16400.0,39.0736,39.0805,39.0736,39.0805,16400.0
2009-11-24 12:40:00,56.49,56.53,56.48,56.49,37500.0,39.0805,39.1082,39.0736,39.0805,37500.0
2009-11-24 12:45:00,56.5,56.52,56.48,56.49,41000.0,39.0875,39.1013,39.0736,39.0805,41000.0
2009-11-24 12:50:00,56.49,56.49,56.4,56.4,46700.0,39.0805,39.0805,39.0183,39.0183,46700.0
2009-11-24 12:55:00,56.4,56.41,56.4,56.41,34400.0,39.0183,39.0252,39.0183,39.0252,34400.0
2009-11-24 13:00:00,56.4,56.45,56.4,56.43,28300.0,39.0183,39.0529,39.0183,39.039,28300.0
2009-11-24 13:05:00,56.44,56.46,56.44,56.44,31500.0,39.0459,39.0598,39.0459,39.0459,31500.0
2009-11-24 13:10:00,56.44,56.46,56.43,56.44,35900.0,39.0459,39.0598,39.039,39.0459,35900.0
2009-11-24 13:15:00,56.45,56.47,56.44,56.46,40900.0,39.0529,39.0667,39.0459,39.0598,40900.0
2009-11-24 13:20:00,56.45,56.46,56.44,56.46,17700.0,39.0529,39.0598,39.0459,39.0598,17700.0
2009-11-24 13:25:00,56.46,56.46,56.44,56.45,19200.0,39.0598,39.0598,39.0459,39.0529,19200.0
2009-11-24 13:30:00,56.45,56.46,56.45,56.45,47100.0,39.0529,39.0598,39.0529,39.0529,47100.0
2009-11-24 13:35:00,56.45,56.46,56.45,56.46,51600.0,39.0529,39.0598,39.0529,39.0598,51600.0
2009-11-24 13:40:00,56.46,56.47,56.43,56.44,40900.0,39.0598,39.0667,39.039,39.0459,40900.0
2009-11-24 13:45:00,56.44,56.45,56.44,56.45,27100.0,39.0459,39.0529,39.0459,39.0529,27100.0
2009-11-24 13:50:00,56.45,56.52,56.44,56.52,48300.0,39.0529,39.1013,39.0459,39.1013,48300.0
2009-11-24 13:55:00,56.52,56.56,56.51,56.54,47500.0,39.1013,39.129,39.0944,39.1151,47500.0
2009-11-24 14:00:00,56.55,56.64,56.54,56.56,80600.0,39.122,39.1843,39.1151,39.129,80600.0
2009-11-24 14:05:00,56.56,56.69,56.56,56.66,40000.0,39.129,39.2189,39.129,39.1981,40000.0
2009-11-24 14:10:00,56.67,56.69,56.65,56.65,33100.0,39.2051,39.2189,39.1912,39.1912,33100.0
2009-11-24 14:15:00,56.66,56.66,56.62,56.62,35500.0,39.1981,39.1981,39.1705,39.1705,35500.0
2009-11-24 14:20:00,56.62,56.68,56.59,56.67,49500.0,39.1705,39.212,39.1497,39.2051,49500.0
2009-11-24 14:25:00,56.67,56.7,56.62,56.63,23100.0,39.2051,39.2258,39.1705,39.1774,23100.0
2009-11-24 14:30:00,56.63,56.63,56.6,56.61,49500.0,39.1774,39.1774,39.1566,39.1636,49500.0
2009-11-24 14:35:00,56.61,56.61,56.6,56.61,16100.0,39.1636,39.1636,39.1566,39.1636,16100.0
2009-11-24 14:40:00,56.61,56.67,56.6,56.65,32500.0,39.1636,39.2051,39.1566,39.1912,32500.0
2009-11-24 14:45:00,56.65,56.72,56.65,56.7,41500.0,39.1912,39.2396,39.1912,39.2258,41500.0
2009-11-24 14:50:00,56.71,56.74,56.7,56.74,40800.0,39.2327,39.2535,39.2258,39.2535,40800.0
2009-11-24 14:55:00,56.73,56.78,56.72,56.75,91100.0,39.2466,39.2812,39.2396,39.2604,91100.0
2009-11-24 15:00:00,56.76,56.76,56.75,56.76,63000.0,39.2673,39.2673,39.2604,39.2673,63000.0
2009-11-24 15:05:00,56.76,56.78,56.71,56.72,119100.0,39.2673,39.2812,39.2327,39.2396,119100.0
2009-11-24 15:10:00,56.72,56.74,56.71,56.74,62600.0,39.2396,39.2535,39.2327,39.2535,62600.0
2009-11-24 15:15:00,56.74,56.78,56.74,56.76,60700.0,39.2535,39.2812,39.2535,39.2673,60700.0
2009-11-24 15:20:00,56.76,56.77,56.71,56.72,59300.0,39.2673,39.2742,39.2327,39.2396,59300.0
2009-11-24 15:25:00,56.72,56.75,56.72,56.73,58600.0,39.2396,39.2604,39.2396,39.2466,58600.0
2009-11-24 15:30:00,56.73,56.74,56.69,56.7,65400.0,39.2466,39.2535,39.2189,39.2258,65400.0
2009-11-24 15:35:00,56.7,56.71,56.69,56.71,63700.0,39.2258,39.2327,39.2189,39.2327,63700.0
2009-11-24 15:40:00,56.7,56.71,56.7,56.71,125600.0,39.2258,39.2327,39.2258,39.2327,125600.0
2009-11-24 15:45:00,56.7,56.71,56.62,56.63,137500.0,39.2258,39.2327,39.1705,39.1774,137500.0
2009-11-24 15:50:00,56.63,56.72,56.63,56.71,138200.0,39.1774,39.2396,39.1774,39.2327,138200.0
2009-11-24 15:55:00,56.71,56.8,56.67,56.8,308500.0,39.2327,39.295,39.2051,39.295,308500.0
2009-11-25 09:30:00,56.77,57.4,56.71,57.38,249400.0,39.2742,39.7101,39.2327,39.6962,249400.0
2009-11-25 09:35:00,57.36,57.53,57.34,57.43,176000.0,39.6824,39.8,39.6686,39.7308,176000.0
2009-11-25 09:40:00,57.41,57.49,57.22,57.37,161000.0,39.717,39.7723,39.5856,39.6893,161000.0
2009-11-25 09:45:00,57.34,57.39,57.26,57.35,71800.0,39.6686,39.7032,39.6132,39.6755,71800.0
2009-11-25 09:50:00,57.36,57.43,57.34,57.42,83900.0,39.6824,39.7308,39.6686,39.7239,83900.0
2009-11-25 09:55:00,57.41,57.51,57.41,57.48,189000.0,39.717,39.7862,39.717,39.7654,189000.0
2009-11-25 10:00:00,57.49,57.6,57.45,57.58,143000.0,39.7723,39.8484,39.7447,39.8346,143000.0
2009-11-25 10:05:00,57.58,57.65,57.5,57.64,159700.0,39.8346,39.883,39.7793,39.8761,159700.0
2009-11-25 10:10:00,57.63,57.65,57.56,57.6,66400.0,39.8692,39.883,39.8208,39.8484,66400.0
2009-11-25 10:15:00,57.6,57.66,57.51,57.65,80900.0,39.8484,39.89,39.7862,39.883,80900.0
2009-11-25 10:20:00,57.66,57.73,57.65,57.66,89100.0,39.89,39.9384,39.883,39.89,89100.0
2009-11-25 10:25:00,57.65,57.66,57.48,57.5,77400.0,39.883,39.89,39.7654,39.7793,77400.0
2009-11-25 10:30:00,57.5,57.5,57.45,57.47,83500.0,39.7793,39.7793,39.7447,39.7585,83500.0
2009-11-25 10:35:00,57.47,57.48,57.38,57.4,67300.0,39.7585,39.7654,39.6962,39.7101,67300.0
2009-11-25 10:40:00,57.41,57.41,57.35,57.4,59000.0,39.717,39.717,39.6755,39.7101,59000.0
2009-11-25 10:45:00,57.4,57.48,57.38,57.45,82600.0,39.7101,39.7654,39.6962,39.7447,82600.0
2009-11-25 10:50:00,57.45,57.48,57.38,57.44,65600.0,39.7447,39.7654,39.6962,39.7378,65600.0
2009-11-25 10:55:00,57.43,57.47,57.41,57.44,62200.0,39.7308,39.7585,39.717,39.7378,62200.0
2009-11-25 11:00:00,57.44,57.48,57.39,57.39,122800.0,39.7378,39.7654,39.7032,39.7032,122800.0
2009-11-25 11:05:00,57.39,57.46,57.31,57.44,50400.0,39.7032,39.7516,39.6478,39.7378,50400.0
2009-11-25 11:10:00,57.44,57.46,57.4,57.46,19300.0,39.7378,39.7516,39.7101,39.7516,19300.0
2009-11-25 11:15:00,57.47,57.48,57.43,57.43,35400.0,39.7585,39.7654,39.7308,39.7308,35400.0
2009-11-25 11:20:00,57.43,57.45,57.39,57.42,32800.0,39.7308,39.7447,39.7032,39.7239,32800.0
2009-11-25 11:25:00,57.42,57.44,57.37,57.39,55000.0,39.7239,39.7378,39.6893,39.7032,55000.0
2009-11-25 11:30:00,57.4,57.4,57.34,57.38,24100.0,39.7101,39.7101,39.6686,39.6962,24100.0
2009-11-25 11:35:00,57.38,57.42,57.36,57.38,30400.0,39.6962,39.7239,39.6824,39.6962,30400.0
2009-11-25 11:40:00,57.39,57.42,57.38,57.4,29100.0,39.7032,39.7239,39.6962,39.7101,29100.0
2009-11-25 11:45:00,57.4,57.43,57.4,57.42,40300.0,39.7101,39.7308,39.7101,39.7239,40300.0
2009-11-25 11:50:00,57.43,57.43,57.36,57.4,34800.0,39.7308,39.7308,39.6824,39.7101,34800.0
2009-11-25 11:55:00,57.4,57.44,57.38,57.39,33300.0,39.7101,39.7378,39.6962,39.7032,33300.0
2009-11-25 12:00:00,57.4,57.42,57.35,57.36,26600.0,39.7101,39.7239,39.6755,39.6824,26600.0
2009-11-25 12:05:00,57.36,57.39,57.26,57.28,54600.0,39.6824,39.7032,39.6132,39.6271,54600.0
2009-11-25 12:10:00,57.27,57.3,57.23,57.23,14500.0,39.6201,39.6409,39.5925,39.5925,14500.0
2009-11-25 12:15:00,57.24,57.31,57.24,57.29,11500.0,39.5994,39.6478,39.5994,39.634,11500.0
2009-11-25 12:20:00,57.3,57.38,57.28,57.37,36800.0,39.6409,39.6962,39.6271,39.6893,36800.0
2009-11-25 12:25:00,57.37,57.37,57.3,57.34,22200.0,39.6893,39.6893,39.6409,39.6686,22200.0
2009-11-25 12:30:00,57.34,57.36,57.28,57.28,28100.0,39.6686,39.6824,39.6271,39.6271,28100.0
2009-11-25 12:35:00,57.29,57.31,57.23,57.23,21200.0,39.634,39.6478,39.5925,39.5925,21200.0
2009-11-25 12:40:00,57.23,57.32,57.23,57.32,48600.0,39.5925,39.6547,39.5925,39.6547,48600.0
2009-11-25 12:45:00,57.31,57.34,57.29,57.32,42500.0,39.6478,39.6686,39.634,39.6547,42500.0
2009-11-25 12:50:00,57.32,57.33,57.3,57.3,15000.0,39.6547,39.6617,39.6409,39.6409,15000.0
2009-11-25 12:55:00,57.3,57.31,57.3,57.3,14800.0,39.6409,39.6478,39.6409,39.6409,14800.0
2009-11-25 13:00:00,57.3,57.3,57.27,57.28,20800.0,39.6409,39.6409,39.6201,39.6271,20800.0
2009-11-25 13:05:00,57.29,57.3,57.28,57.3,29800.0,39.634,39.6409,39.6271,39.6409,29800.0
2009-11-25 13:10:00,57.3,57.3,57.28,57.29,16000.0,39.6409,39.6409,39.6271,39.634,16000.0
2009-11-25 13:15:00,57.28,57.3,57.28,57.28,25300.0,39.6271,39.6409,39.6271,39.6271,25300.0
2009-11-25 13:20:00,57.28,57.31,57.28,57.3,26100.0,39.6271,39.6478,39.6271,39.6409,26100.0
2009-11-25 13:25:00,57.3,57.33,57.28,57.33,33200.0,39.6409,39.6617,39.6271,39.6617,33200.0
2009-11-25 13:30:00,57.33,57.33,57.31,57.32,23500.0,39.6617,39.6617,39.6478,39.6547,23500.0
2009-11-25 13:35:00,57.32,57.35,57.32,57.32,21600.0,39.6547,39.6755,39.6547,39.6547,21600.0
2009-11-25 13:40:00,57.32,57.33,57.31,57.31,9000.0,39.6547,39.6617,39.6478,39.6478,9000.0
2009-11-25 13:45:00,57.31,57.33,57.3,57.3,20000.0,39.6478,39.6617,39.6409,39.6409,20000.0
2009-11-25 13:50:00,57.3,57.31,57.29,57.3,21200.0,39.6409,39.6478,39.634,39.6409,21200.0
2009-11-25 13:55:00,57.3,57.31,57.29,57.3,17600.0,39.6409,39.6478,39.634,39.6409,17600.0
2009-11-25 14:00:00,57.29,57.3,57.25,57.26,16900.0,39.634,39.6409,39.6063,39.6132,16900.0
2009-11-25 14:05:00,57.25,57.27,57.23,57.27,17800.0,39.6063,39.6201,39.5925,39.6201,17800.0
2009-11-25 14:10:00,57.26,57.28,57.25,57.27,13900.0,39.6132,39.6271,39.6063,39.6201,13900.0
2009-11-25 14:15:00,57.27,57.31,57.27,57.31,17000.0,39.6201,39.6478,39.6201,39.6478,17000.0
2009-11-25 14:20:00,57.3,57.36,57.29,57.32,66800.0,39.6409,39.6824,39.634,39.6547,66800.0
2009-11-25 14:25:00,57.32,57.33,57.3,57.32,56500.0,39.6547,39.6617,39.6409,39.6547,56500.0
2009-11-25 14:30:00,57.32,57.32,57.26,57.28,19500.0,39.6547,39.6547,39.6132,39.6271,19500.0
2009-11-25 14:35:00,57.28,57.3,57.27,57.27,13200.0,39.6271,39.6409,39.6201,39.6201,13200.0
2009-11-25 14:40:00,57.27,57.28,57.23,57.27,36700.0,39.6201,39.6271,39.5925,39.6201,36700.0
2009-11-25 14:45:00,57.27,57.34,57.27,57.29,42800.0,39.6201,39.6686,39.6201,39.634,42800.0
2009-11-25 14:50:00,57.3,57.3,57.28,57.29,14100.0,39.6409,39.6409,39.6271,39.634,14100.0
2009-11-25 14:55:00,57.29,57.32,57.29,57.3,23800.0,39.634,39.6547,39.634,39.6409,23800.0
2009-11-25 15:00:00,57.29,57.3,57.25,57.26,28700.0,39.634,39.6409,39.6063,39.6132,28700.0
2009-11-25 15:05:00,57.26,57.27,57.19,57.19,36500.0,39.6132,39.6201,39.5648,39.5648,36500.0
2009-11-25 15:10:00,57.2,57.21,57.14,57.14,49100.0,39.5717,39.5786,39.5302,39.5302,49100.0
2009-11-25 15:15:00,57.14,57.15,57.1,57.12,57900.0,39.5302,39.5371,39.5025,39.5164,57900.0
2009-11-25 15:20:00,57.12,57.13,57.1,57.11,21900.0,39.5164,39.5233,39.5025,39.5095,21900.0
2009-11-25 15:25:00,57.11,57.13,57.1,57.1,52600.0,39.5095,39.5233,39.5025,39.5025,52600.0
2009-11-25 15:30:00,57.11,57.12,57.07,57.08,92100.0,39.5095,39.5164,39.4818,39.4887,92100.0
2009-11-25 15:35:00,57.08,57.09,57.04,57.04,50600.0,39.4887,39.4956,39.461,39.461,50600.0
2009-11-25 15:40:00,57.04,57.08,57.0,57.01,86200.0,39.461,39.4887,39.4334,39.4403,86200.0
2009-11-25 15:45:00,57.0,57.02,57.0,57.01,128100.0,39.4334,39.4472,39.4334,39.4403,128100.0
2009-11-25 15:50:00,57.01,57.11,57.01,57.1,157700.0,39.4403,39.5095,39.4403,39.5025,157700.0
2009-11-25 15:55:00,57.1,57.11,57.06,57.08,186200.0,39.5025,39.5095,39.4749,39.4887,186200.0
2009-11-27 09:30:00,55.96,56.06,55.58,56.04,186000.0,38.7139,38.7831,38.451,38.7692,186000.0
2009-11-27 09:35:00,56.01,56.08,56.0,56.0,110900.0,38.7485,38.7969,38.7415,38.7415,110900.0
2009-11-27 09:40:00,56.0,56.11,56.0,56.1,107600.0,38.7415,38.8176,38.7415,38.8107,107600.0
2009-11-27 09:45:00,56.11,56.12,56.0,56.08,101300.0,38.8176,38.8246,38.7415,38.7969,101300.0
2009-11-27 09:50:00,56.08,56.3,56.06,56.22,106600.0,38.7969,38.9491,38.7831,38.8937,106600.0
2009-11-27 09:55:00,56.2,56.31,56.11,56.3,65300.0,38.8799,38.956,38.8176,38.9491,65300.0
2009-11-27 10:00:00,56.26,56.51,56.25,56.5,153400.0,38.9214,39.0944,38.9145,39.0875,153400.0
2009-11-27 10:05:00,56.49,56.57,56.46,56.57,81400.0,39.0805,39.1359,39.0598,39.1359,81400.0
2009-11-27 10:10:00,56.55,56.71,56.55,56.62,54500.0,39.122,39.2327,39.122,39.1705,54500.0
2009-11-27 10:15:00,56.61,56.67,56.52,56.55,23300.0,39.1636,39.2051,39.1013,39.122,23300.0
2009-11-27 10:20:00,56.55,56.67,56.54,56.6,30900.0,39.122,39.2051,39.1151,39.1566,30900.0
2009-11-27 10:25:00,56.61,56.68,56.54,56.55,33900.0,39.1636,39.212,39.1151,39.122,33900.0
2009-11-27 10:30:00,56.55,56.55,56.36,56.48,44000.0,39.122,39.122,38.9906,39.0736,44000.0
2009-11-27 10:35:00,56.49,56.6,56.49,56.59,36300.0,39.0805,39.1566,39.0805,39.1497,36300.0
2009-11-27 10:40:00,56.6,56.6,56.51,56.55,37800.0,39.1566,39.1566,39.0944,39.122,37800.0
2009-11-27 10:45:00,56.53,56.53,56.45,56.45,44300.0,39.1082,39.1082,39.0529,39.0529,44300.0
2009-11-27 10:50:00,56.45,56.61,56.45,56.55,51800.0,39.0529,39.1636,39.0529,39.122,51800.0
2009-11-27 10:55:00,56.53,56.53,56.46,56.5,60500.0,39.1082,39.1082,39.0598,39.0875,60500.0
2009-11-27 11:00:00,56.51,56.77,56.47,56.71,81900.0,39.0944,39.2742,39.0667,39.2327,81900.0
2009-11-27 11:05:00,56.7,56.98,56.69,56.94,96900.0,39.2258,39.4195,39.2189,39.3918,96900.0
2009-11-27 11:10:00,56.92,56.98,56.84,56.85,114400.0,39.378,39.4195,39.3227,39.3296,114400.0
2009-11-27 11:15:00,56.85,56.9,56.78,56.8,44700.0,39.3296,39.3642,39.2812,39.295,44700.0
2009-11-27 11:20:00,56.79,56.79,56.68,56.74,28500.0,39.2881,39.2881,39.212,39.2535,28500.0
2009-11-27 11:25:00,56.75,56.83,56.75,56.76,13800.0,39.2604,39.3157,39.2604,39.2673,13800.0
2009-11-27 11:30:00,56.78,56.79,56.7,56.74,18000.0,39.2812,39.2881,39.2258,39.2535,18000.0
2009-11-27 11:35:00,56.8,56.8,56.71,56.72,63100.0,39.295,39.295,39.2327,39.2396,63100.0
2009-11-27 11:40:00,56.73,56.87,56.72,56.8,21100.0,39.2466,39.3434,39.2396,39.295,21100.0
2009-11-27 11:45:00,56.78,56.82,56.69,56.71,21800.0,39.2812,39.3088,39.2189,39.2327,21800.0
2009-11-27 11:50:00,56.72,56.76,56.7,56.74,11600.0,39.2396,39.2673,39.2258,39.2535,11600.0
2009-11-27 11:55:00,56.74,56.76,56.69,56.71,13200.0,39.2535,39.2673,39.2189,39.2327,13200.0
2009-11-27 12:00:00,56.73,56.73,56.6,56.64,26400.0,39.2466,39.2466,39.1566,39.1843,26400.0
2009-11-27 12:05:00,56.63,56.65,56.51,56.52,40800.0,39.1774,39.1912,39.0944,39.1013,40800.0
2009-11-27 12:10:00,56.52,56.64,56.5,56.61,42400.0,39.1013,39.1843,39.0875,39.1636,42400.0
2009-11-27 12:15:00,56.6,56.64,56.59,56.63,37500.0,39.1566,39.1843,39.1497,39.1774,37500.0
2009-11-27 12:20:00,56.6,56.66,56.59,56.61,47500.0,39.1566,39.1981,39.1497,39.1636,47500.0
2009-11-27 12:25:00,56.61,56.68,56.6,56.68,44400.0,39.1636,39.212,39.1566,39.212,44400.0
2009-11-27 12:30:00,56.67,56.79,56.67,56.75,40100.0,39.2051,39.2881,39.2051,39.2604,40100.0
2009-11-27 12:35:00,56.74,56.75,56.68,56.71,22300.0,39.2535,39.2604,39.212,39.2327,22300.0
2009-11-27 12:40:00,56.71,56.86,56.67,56.71,109700.0,39.2327,39.3365,39.2051,39.2327,109700.0
2009-11-27 12:45:00,56.71,56.87,56.71,56.82,84600.0,39.2327,39.3434,39.2327,39.3088,84600.0
2009-11-27 12:50:00,56.82,56.82,56.68,56.7,68900.0,39.3088,39.3088,39.212,39.2258,68900.0
2009-11-27 12:55:00,56.69,56.7,56.48,56.49,171200.0,39.2189,39.2258,39.0736,39.0805,171200.0
2009-11-27 13:00:00,56.49,56.75,56.43,56.49,210900.0,39.0805,39.2604,39.039,39.0805,210900.0
2009-11-27 13:05:00,56.49,56.5,56.35,56.5,3900.0,39.0805,39.0875,38.9837,39.0875,3900.0
2009-11-27 13:10:00,56.49,56.5,56.49,56.5,37000.0,39.0805,39.0875,39.0805,39.0875,37000.0
2009-11-27 13:15:00,56.49,56.5,56.49,56.5,8600.0,39.0805,39.0875,39.0805,39.0875,8600.0
2009-11-27 13:20:00,56.5,56.5,56.5,56.5,2300.0,39.0875,39.0875,39.0875,39.0875,2300.0
2009-11-27 13:25:00,56.5,56.5,56.5,56.5,0.0,39.0875,39.0875,39.0875,39.0875,0.0
2009-11-27 13:30:00,57.08,57.08,57.08,57.08,100.0,39.4887,39.4887,39.4887,39.4887,100.0
2009-11-27 13:35:00,57.08,57.08,57.08,57.08,0.0,39.4887,39.4887,39.4887,39.4887,0.0
2009-11-27 13:40:00,57.08,57.08,57.08,57.08,0.0,39.4887,39.4887,39.4887,39.4887,0.0
2009-11-27 13:45:00,57.08,57.08,57.08,57.08,0.0,39.4887,39.4887,39.4887,39.4887,0.0
2009-11-27 13:50:00,57.08,57.08,57.08,57.08,0.0,39.4887,39.4887,39.4887,39.4887,0.0
2009-11-27 13:55:00,57.08,57.08,57.08,57.08,0.0,39.4887,39.4887,39.4887,39.4887,0.0
2009-11-27 14:00:00,57.08,57.08,57.08,57.08,0.0,39.4887,39.4887,39.4887,39.4887,0.0
2009-11-27 14:05:00,57.08,57.08,57.08,57.08,0.0,39.4887,39.4887,39.4887,39.4887,0.0
2009-11-27 14:10:00,57.08,57.08,57.08,57.08,0.0,39.4887,39.4887,39.4887,39.4887,0.0
2009-11-27 14:15:00,57.08,57.08,57.08,57.08,0.0,39.4887,39.4887,39.4887,39.4887,0.0
2009-11-27 14:20:00,57.08,57.08,57.08,57.08,0.0,39.4887,39.4887,39.4887,39.4887,0.0
2009-11-27 14:25:00,57.08,57.08,57.08,57.08,0.0,39.4887,39.4887,39.4887,39.4887,0.0
2009-11-27 14:30:00,57.08,57.08,57.08,57.08,0.0,39.4887,39.4887,39.4887,39.4887,0.0
2009-11-27 14:35:00,57.08,57.08,57.08,57.08,0.0,39.4887,39.4887,39.4887,39.4887,0.0
2009-11-27 14:40:00,57.08,57.08,57.08,57.08,0.0,39.4887,39.4887,39.4887,39.4887,0.0
2009-11-27 14:45:00,57.08,57.08,57.08,57.08,0.0,39.4887,39.4887,39.4887,39.4887,0.0
2009-11-27 14:50:00,57.08,57.08,57.08,57.08,0.0,39.4887,39.4887,39.4887,39.4887,0.0
2009-11-27 14:55:00,57.08,57.08,57.08,57.08,0.0,39.4887,39.4887,39.4887,39.4887,0.0
2009-11-27 15:00:00,57.08,57.08,57.08,57.08,0.0,39.4887,39.4887,39.4887,39.4887,0.0
2009-11-27 15:05:00,57.08,57.08,57.08,57.08,0.0,39.4887,39.4887,39.4887,39.4887,0.0
2009-11-27 15:10:00,57.08,57.08,57.08,57.08,0.0,39.4887,39.4887,39.4887,39.4887,0.0
2009-11-27 15:15:00,57.08,57.08,57.08,57.08,0.0,39.4887,39.4887,39.4887,39.4887,0.0
2009-11-27 15:20:00,57.08,57.08,57.08,57.08,0.0,39.4887,39.4887,39.4887,39.4887,0.0
2009-11-27 15:25:00,57.08,57.08,57.08,57.08,0.0,39.4887,39.4887,39.4887,39.4887,0.0
2009-11-27 15:30:00,57.08,57.08,57.08,57.08,0.0,39.4887,39.4887,39.4887,39.4887,0.0
2009-11-27 15:35:00,57.08,57.08,57.08,57.08,0.0,39.4887,39.4887,39.4887,39.4887,0.0
2009-11-27 15:40:00,57.08,57.08,57.08,57.08,0.0,39.4887,39.4887,39.4887,39.4887,0.0
2009-11-27 15:45:00,57.08,57.08,57.08,57.08,0.0,39.4887,39.4887,39.4887,39.4887,0.0
2009-11-27 15:50:00,56.5,56.5,56.5,56.5,200.0,39.0875,39.0875,39.0875,39.0875,200.0
2009-11-27 15:55:00,56.5,56.5,56.5,56.5,0.0,39.0875,39.0875,39.0875,39.0875,0.0
2009-11-30 09:30:00,56.48,57.0,56.46,56.5,199800.0,39.0736,39.4334,39.0598,39.0875,199800.0
2009-11-30 09:35:00,56.51,56.6,56.5,56.6,98200.0,39.0944,39.1566,39.0875,39.1566,98200.0
2009-11-30 09:40:00,56.6,56.7,56.45,56.57,93200.0,39.1566,39.2258,39.0529,39.1359,93200.0
2009-11-30 09:45:00,56.57,56.64,56.51,56.59,68800.0,39.1359,39.1843,39.0944,39.1497,68800.0
2009-11-30 09:50:00,56.58,56.59,56.5,56.58,52900.0,39.1428,39.1497,39.0875,39.1428,52900.0
2009-11-30 09:55:00,56.58,56.64,56.54,56.58,37500.0,39.1428,39.1843,39.1151,39.1428,37500.0
2009-11-30 10:00:00,56.56,56.61,56.56,56.59,92600.0,39.129,39.1636,39.129,39.1497,92600.0
2009-11-30 10:05:00,56.59,56.68,56.59,56.6,57300.0,39.1497,39.212,39.1497,39.1566,57300.0
2009-11-30 10:10:00,56.61,56.66,56.6,56.62,41500.0,39.1636,39.1981,39.1566,39.1705,41500.0
2009-11-30 10:15:00,56.6,56.62,56.58,56.59,39400.0,39.1566,39.1705,39.1428,39.1497,39400.0
2009-11-30 10:20:00,56.58,56.59,56.51,56.57,62100.0,39.1428,39.1497,39.0944,39.1359,62100.0
2009-11-30 10:25:00,56.56,56.61,56.54,56.61,29100.0,39.129,39.1636,39.1151,39.1636,29100.0
2009-11-30 10:30:00,56.61,56.62,56.57,56.6,59200.0,39.1636,39.1705,39.1359,39.1566,59200.0
2009-11-30 10:35:00,56.59,56.6,56.56,56.56,45700.0,39.1497,39.1566,39.129,39.129,45700.0
2009-11-30 10:40:00,56.56,56.62,56.56,56.6,54400.0,39.129,39.1705,39.129,39.1566,54400.0
2009-11-30 10:45:00,56.6,56.64,56.6,56.62,46000.0,39.1566,39.1843,39.1566,39.1705,46000.0
2009-11-30 10:50:00,56.63,56.63,56.61,56.62,26200.0,39.1774,39.1774,39.1636,39.1705,26200.0
2009-11-30 10:55:00,56.61,56.62,56.6,56.61,61500.0,39.1636,39.1705,39.1566,39.1636,61500.0
2009-11-30 11:00:00,56.6,56.62,56.59,56.6,72700.0,39.1566,39.1705,39.1497,39.1566,72700.0
2009-11-30 11:05:00,56.6,56.62,56.59,56.61,47500.0,39.1566,39.1705,39.1497,39.1636,47500.0
2009-11-30 11:10:00,56.61,56.68,56.6,56.63,39600.0,39.1636,39.212,39.1566,39.1774,39600.0
2009-11-30 11:15:00,56.63,56.65,56.6,56.6,20400.0,39.1774,39.1912,39.1566,39.1566,20400.0
2009-11-30 11:20:00,56.61,56.63,56.56,56.56,26600.0,39.1636,39.1774,39.129,39.129,26600.0
2009-11-30 11:25:00,56.56,56.56,56.43,56.48,40200.0,39.129,39.129,39.039,39.0736,40200.0
2009-11-30 11:30:00,56.47,56.5,56.4,56.45,87700.0,39.0667,39.0875,39.0183,39.0529,87700.0
2009-11-30 11:35:00,56.44,56.53,56.42,56.52,143000.0,39.0459,39.1082,39.0321,39.1013,143000.0
2009-11-30 11:40:00,56.52,56.57,56.5,56.51,28400.0,39.1013,39.1359,39.0875,39.0944,28400.0
2009-11-30 11:45:00,56.52,56.56,56.49,56.5,38800.0,39.1013,39.129,39.0805,39.0875,38800.0
2009-11-30 11:50:00,56.51,56.51,56.49,56.5,46500.0,39.0944,39.0944,39.0805,39.0875,46500.0
2009-11-30 11:55:00,56.51,56.53,56.47,56.48,59000.0,39.0944,39.1082,39.0667,39.0736,59000.0
2009-11-30 12:00:00,56.48,56.53,56.47,56.51,88600.0,39.0736,39.1082,39.0667,39.0944,88600.0
2009-11-30 12:05:00,56.51,56.53,56.5,56.5,32500.0,39.0944,39.1082,39.0875,39.0875,32500.0
2009-11-30 12:10:00,56.5,56.53,56.49,56.52,27000.0,39.0875,39.1082,39.0805,39.1013,27000.0
2009-11-30 12:15:00,56.51,56.54,56.5,56.51,65300.0,39.0944,39.1151,39.0875,39.0944,65300.0
2009-11-30 12:20:00,56.5,56.52,56.48,56.49,25000.0,39.0875,39.1013,39.0736,39.0805,25000.0
2009-11-30 12:25:00,56.48,56.52,56.46,56.47,25400.0,39.0736,39.1013,39.0598,39.0667,25400.0
2009-11-30 12:30:00,56.48,56.48,56.37,56.4,47200.0,39.0736,39.0736,38.9975,39.0183,47200.0
2009-11-30 12:35:00,56.4,56.44,56.4,56.4,34500.0,39.0183,39.0459,39.0183,39.0183,34500.0
2009-11-30 12:40:00,56.41,56.44,56.37,56.42,48000.0,39.0252,39.0459,38.9975,39.0321,48000.0
2009-11-30 12:45:00,56.43,56.43,56.41,56.42,53000.0,39.039,39.039,39.0252,39.0321,53000.0
2009-11-30 12:50:00,56.42,56.43,56.41,56.42,25100.0,39.0321,39.039,39.0252,39.0321,25100.0
2009-11-30 12:55:00,56.42,56.45,56.4,56.43,46600.0,39.0321,39.0529,39.0183,39.039,46600.0
2009-11-30 13:00:00,56.43,56.46,56.43,56.43,19200.0,39.039,39.0598,39.039,39.039,19200.0
2009-11-30 13:05:00,56.43,56.46,56.43,56.44,31600.0,39.039,39.0598,39.039,39.0459,31600.0
2009-11-30 13:10:00,56.44,56.44,56.41,56.44,28100.0,39.0459,39.0459,39.0252,39.0459,28100.0
2009-11-30 13:15:00,56.44,56.48,56.43,56.47,42000.0,39.0459,39.0736,39.039,39.0667,42000.0
2009-11-30 13:20:00,56.47,56.52,56.46,56.46,19100.0,39.0667,39.1013,39.0598,39.0598,19100.0
2009-11-30 13:25:00,56.46,56.49,56.45,56.45,39500.0,39.0598,39.0805,39.0529,39.0529,39500.0
2009-11-30 13:30:00,56.46,56.52,56.42,56.42,26100.0,39.0598,39.1013,39.0321,39.0321,26100.0
2009-11-30 13:35:00,56.43,56.46,56.4,56.44,15600.0,39.039,39.0598,39.0183,39.0459,15600.0
2009-11-30 13:40:00,56.43,56.47,56.4,56.44,33800.0,39.039,39.0667,39.0183,39.0459,33800.0
2009-11-30 13:45:00,56.44,56.47,56.43,56.47,45300.0,39.0459,39.0667,39.039,39.0667,45300.0
2009-11-30 13:50:00,56.47,56.53,56.46,56.49,46600.0,39.0667,39.1082,39.0598,39.0805,46600.0
2009-11-30 13:55:00,56.49,56.51,56.46,56.49,50300.0,39.0805,39.0944,39.0598,39.0805,50300.0
2009-11-30 14:00:00,56.48,56.48,56.41,56.46,39400.0,39.0736,39.0736,39.0252,39.0598,39400.0
2009-11-30 14:05:00,56.46,56.48,56.44,56.45,78600.0,39.0598,39.0736,39.0459,39.0529,78600.0
2009-11-30 14:10:00,56.45,56.47,56.45,56.45,17700.0,39.0529,39.0667,39.0529,39.0529,17700.0
2009-11-30 14:15:00,56.45,56.49,56.45,56.49,37400.0,39.0529,39.0805,39.0529,39.0805,37400.0
2009-11-30 14:20:00,56.49,56.49,56.47,56.49,19800.0,39.0805,39.0805,39.0667,39.0805,19800.0
2009-11-30 14:25:00,56.49,56.49,56.41,56.43,40000.0,39.0805,39.0805,39.0252,39.039,40000.0
2009-11-30 14:30:00,56.42,56.43,56.39,56.4,86200.0,39.0321,39.039,39.0114,39.0183,86200.0
2009-11-30 14:35:00,56.4,56.42,56.39,56.42,31200.0,39.0183,39.0321,39.0114,39.0321,31200.0
2009-11-30 14:40:00,56.41,56.42,56.33,56.34,32800.0,39.0252,39.0321,38.9698,38.9768,32800.0
2009-11-30 14:45:00,56.35,56.36,56.32,56.34,38700.0,38.9837,38.9906,38.9629,38.9768,38700.0
2009-11-30 14:50:00,56.34,56.35,56.3,56.31,87600.0,38.9768,38.9837,38.9491,38.956,87600.0
2009-11-30 14:55:00,56.31,56.35,56.28,56.28,86700.0,38.956,38.9837,38.9353,38.9353,86700.0
2009-11-30 15:00:00,56.28,56.3,56.27,56.27,74100.0,38.9353,38.9491,38.9283,38.9283,74100.0
2009-11-30 15:05:00,56.28,56.3,56.25,56.28,114400.0,38.9353,38.9491,38.9145,38.9353,114400.0
2009-11-30 15:10:00,56.28,56.31,56.25,56.28,85000.0,38.9353,38.956,38.9145,38.9353,85000.0
2009-11-30 15:15:00,56.28,56.38,56.27,56.37,87900.0,38.9353,39.0044,38.9283,38.9975,87900.0
2009-11-30 15:20:00,56.38,56.4,56.35,56.39,65400.0,39.0044,39.0183,38.9837,39.0114,65400.0
2009-11-30 15:25:00,56.39,56.39,56.3,56.32,71800.0,39.0114,39.0114,38.9491,38.9629,71800.0
2009-11-30 15:30:00,56.32,56.37,56.31,56.37,163000.0,38.9629,38.9975,38.956,38.9975,163000.0
2009-11-30 15:35:00,56.37,56.43,56.34,56.39,83800.0,38.9975,39.039,38.9768,39.0114,83800.0
2009-11-30 15:40:00,56.39,56.43,56.34,56.42,133400.0,39.0114,39.039,38.9768,39.0321,133400.0
2009-11-30 15:45:00,56.42,56.43,56.34,56.35,113800.0,39.0321,39.039,38.9768,38.9837,113800.0
2009-11-30 15:50:00,56.34,56.45,56.31,56.45,198800.0,38.9768,39.0529,38.956,39.0529,198800.0
2009-11-30 15:55:00,56.46,56.48,56.35,56.35,257200.0,39.0598,39.0736,38.9837,38.9837,257200.0
2009-12-01 09:30:00,56.38,56.55,56.26,56.5,171300.0,39.0044,39.122,38.9214,39.0875,171300.0
2009-12-01 09:35:00,56.49,56.6,56.49,56.58,63400.0,39.0805,39.1566,39.0805,39.1428,63400.0
2009-12-01 09:40:00,56.58,56.62,56.52,56.56,97100.0,39.1428,39.1705,39.1013,39.129,97100.0
2009-12-01 09:45:00,56.57,56.72,56.56,56.68,44200.0,39.1359,39.2396,39.129,39.212,44200.0
2009-12-01 09:50:00,56.69,56.77,56.6,56.65,80300.0,39.2189,39.2742,39.1566,39.1912,80300.0
2009-12-01 09:55:00,56.65,56.71,56.6,56.71,110400.0,39.1912,39.2327,39.1566,39.2327,110400.0
2009-12-01 10:00:00,56.72,56.78,56.61,56.74,85600.0,39.2396,39.2812,39.1636,39.2535,85600.0
2009-12-01 10:05:00,56.71,56.74,56.56,56.59,81500.0,39.2327,39.2535,39.129,39.1497,81500.0
2009-12-01 10:10:00,56.58,56.76,56.57,56.75,79800.0,39.1428,39.2673,39.1359,39.2604,79800.0
2009-12-01 10:15:00,56.77,56.8,56.69,56.74,81600.0,39.2742,39.295,39.2189,39.2535,81600.0
2009-12-01 10:20:00,56.74,56.74,56.61,56.63,114200.0,39.2535,39.2535,39.1636,39.1774,114200.0
2009-12-01 10:25:00,56.64,56.66,56.6,56.63,40500.0,39.1843,39.1981,39.1566,39.1774,40500.0
2009-12-01 10:30:00,56.63,56.66,56.62,56.65,37800.0,39.1774,39.1981,39.1705,39.1912,37800.0
2009-12-01 10:35:00,56.65,56.66,56.63,56.63,39400.0,39.1912,39.1981,39.1774,39.1774,39400.0
2009-12-01 10:40:00,56.63,56.66,56.63,56.65,52200.0,39.1774,39.1981,39.1774,39.1912,52200.0
2009-12-01 10:45:00,56.65,56.69,56.64,56.67,46300.0,39.1912,39.2189,39.1843,39.2051,46300.0
2009-12-01 10:50:00,56.65,56.68,56.62,56.65,67300.0,39.1912,39.212,39.1705,39.1912,67300.0
2009-12-01 10:55:00,56.65,56.67,56.63,56.65,59800.0,39.1912,39.2051,39.1774,39.1912,59800.0
2009-12-01 11:00:00,56.64,56.72,56.64,56.66,42900.0,39.1843,39.2396,39.1843,39.1981,42900.0
2009-12-01 11:05:00,56.65,56.72,56.65,56.66,37500.0,39.1912,39.2396,39.1912,39.1981,37500.0
2009-12-01 11:10:00,56.66,56.72,56.65,56.69,52900.0,39.1981,39.2396,39.1912,39.2189,52900.0
2009-12-01 11:15:00,56.69,56.72,56.67,56.72,29800.0,39.2189,39.2396,39.2051,39.2396,29800.0
2009-12-01 11:20:00,56.72,56.8,56.72,56.74,46800.0,39.2396,39.295,39.2396,39.2535,46800.0
2009-12-01 11:25:00,56.72,56.74,56.68,56.71,20800.0,39.2396,39.2535,39.212,39.2327,20800.0
2009-12-01 11:30:00,56.7,56.74,56.66,56.71,27900.0,39.2258,39.2535,39.1981,39.2327,27900.0
2009-12-01 11:35:00,56.72,56.76,56.71,56.72,21300.0,39.2396,39.2673,39.2327,39.2396,21300.0
2009-12-01 11:40:00,56.73,56.78,56.7,56.73,53600.0,39.2466,39.2812,39.2258,39.2466,53600.0
2009-12-01 11:45:00,56.73,56.79,56.73,56.76,47600.0,39.2466,39.2881,39.2466,39.2673,47600.0
2009-12-01 11:50:00,56.76,56.81,56.76,56.8,38700.0,39.2673,39.3019,39.2673,39.295,38700.0
2009-12-01 11:55:00,56.8,56.88,56.76,56.81,48600.0,39.295,39.3503,39.2673,39.3019,48600.0
2009-12-01 12:00:00,56.81,56.9,56.81,56.87,20600.0,39.3019,39.3642,39.3019,39.3434,20600.0
2009-12-01 12:05:00,56.88,56.99,56.87,56.97,62900.0,39.3503,39.4264,39.3434,39.4126,62900.0
2009-12-01 12:10:00,56.98,57.03,56.94,57.01,56300.0,39.4195,39.4541,39.3918,39.4403,56300.0
2009-12-01 12:15:00,57.01,57.03,56.99,57.01,24800.0,39.4403,39.4541,39.4264,39.4403,24800.0
2009-12-01 12:20:00,57.01,57.05,56.92,56.93,83100.0,39.4403,39.4679,39.378,39.3849,83100.0
2009-12-01 12:25:00,56.93,56.98,56.92,56.98,19600.0,39.3849,39.4195,39.378,39.4195,19600.0
2009-12-01 12:30:00,56.97,56.99,56.96,56.98,11400.0,39.4126,39.4264,39.4057,39.4195,11400.0
2009-12-01 12:35:00,56.98,57.04,56.98,57.0,29600.0,39.4195,39.461,39.4195,39.4334,29600.0
2009-12-01 12:40:00,57.01,57.03,57.0,57.01,10600.0,39.4403,39.4541,39.4334,39.4403,10600.0
2009-12-01 12:45:00,57.0,57.03,57.0,57.0,33600.0,39.4334,39.4541,39.4334,39.4334,33600.0
2009-12-01 12:50:00,57.0,57.03,57.0,57.02,13700.0,39.4334,39.4541,39.4334,39.4472,13700.0
2009-12-01 12:55:00,57.02,57.06,57.02,57.05,22000.0,39.4472,39.4749,39.4472,39.4679,22000.0
2009-12-01 13:00:00,57.05,57.07,57.03,57.06,10400.0,39.4679,39.4818,39.4541,39.4749,10400.0
2009-12-01 13:05:00,57.06,57.07,57.06,57.06,4200.0,39.4749,39.4818,39.4749,39.4749,4200.0
2009-12-01 13:10:00,57.07,57.12,57.07,57.12,27900.0,39.4818,39.5164,39.4818,39.5164,27900.0
2009-12-01 13:15:00,57.12,57.15,57.09,57.14,21400.0,39.5164,39.5371,39.4956,39.5302,21400.0
2009-12-01 13:20:00,57.13,57.21,57.13,57.17,54200.0,39.5233,39.5786,39.5233,39.551,54200.0
2009-12-01 13:25:00,57.17,57.19,57.14,57.15,17300.0,39.551,39.5648,39.5302,39.5371,17300.0
2009-12-01 13:30:00,57.15,57.25,57.15,57.21,76600.0,39.5371,39.6063,39.5371,39.5786,76600.0
2009-12-01 13:35:00,57.21,57.22,57.18,57.19,58200.0,39.5786,39.5856,39.5579,39.5648,58200.0
2009-12-01 13:40:00,57.18,57.21,57.15,57.15,42500.0,39.5579,39.5786,39.5371,39.5371,42500.0
2009-12-01 13:45:00,57.15,57.16,57.12,57.15,52400.0,39.5371,39.544,39.5164,39.5371,52400.0
2009-12-01 13:50:00,57.14,57.16,57.11,57.12,71000.0,39.5302,39.544,39.5095,39.5164,71000.0
2009-12-01 13:55:00,57.11,57.15,57.1,57.13,76800.0,39.5095,39.5371,39.5025,39.5233,76800.0
2009-12-01 14:00:00,57.12,57.13,57.07,57.11,58000.0,39.5164,39.5233,39.4818,39.5095,58000.0
2009-12-01 14:05:00,57.11,57.14,57.1,57.1,56000.0,39.5095,39.5302,39.5025,39.5025,56000.0
2009-12-01 14:10:00,57.1,57.11,57.09,57.1,52200.0,39.5025,39.5095,39.4956,39.5025,52200.0
2009-12-01 14:15:00,57.1,57.13,57.1,57.11,50500.0,39.5025,39.5233,39.5025,39.5095,50500.0
2009-12-01 14:20:00,57.12,57.18,57.1,57.13,50800.0,39.5164,39.5579,39.5025,39.5233,50800.0
2009-12-01 14:25:00,57.13,57.2,57.12,57.16,38800.0,39.5233,39.5717,39.5164,39.544,38800.0
2009-12-01 14:30:00,57.16,57.19,57.12,57.15,43100.0,39.544,39.5648,39.5164,39.5371,43100.0
2009-12-01 14:35:00,57.14,57.14,57.12,57.12,32400.0,39.5302,39.5302,39.5164,39.5164,32400.0
2009-12-01 14:40:00,57.12,57.15,57.09,57.15,85300.0,39.5164,39.5371,39.4956,39.5371,85300.0
2009-12-01 14:45:00,57.15,57.15,57.08,57.1,60500.0,39.5371,39.5371,39.4887,39.5025,60500.0
2009-12-01 14:50:00,57.1,57.12,57.05,57.07,63100.0,39.5025,39.5164,39.4679,39.4818,63100.0
2009-12-01 14:55:00,57.07,57.13,57.06,57.11,28400.0,39.4818,39.5233,39.4749,39.5095,28400.0
2009-12-01 15:00:00,57.12,57.12,57.06,57.07,46000.0,39.5164,39.5164,39.4749,39.4818,46000.0
2009-12-01 15:05:00,57.08,57.15,57.07,57.14,74400.0,39.4887,39.5371,39.4818,39.5302,74400.0
2009-12-01 15:10:00,57.14,57.15,57.1,57.11,58500.0,39.5302,39.5371,39.5025,39.5095,58500.0
2009-12-01 15:15:00,57.1,57.13,57.09,57.12,62900.0,39.5025,39.5233,39.4956,39.5164,62900.0
2009-12-01 15:20:00,57.12,57.18,57.12,57.16,65500.0,39.5164,39.5579,39.5164,39.544,65500.0
2009-12-01 15:25:00,57.17,57.21,57.16,57.17,45700.0,39.551,39.5786,39.544,39.551,45700.0
2009-12-01 15:30:00,57.17,57.17,57.09,57.1,78100.0,39.551,39.551,39.4956,39.5025,78100.0
2009-12-01 15:35:00,57.09,57.1,57.07,57.07,82600.0,39.4956,39.5025,39.4818,39.4818,82600.0
2009-12-01 15:40:00,57.07,57.18,57.06,57.18,78500.0,39.4818,39.5579,39.4749,39.5579,78500.0
2009-12-01 15:45:00,57.18,57.23,57.16,57.22,82800.0,39.5579,39.5925,39.544,39.5856,82800.0
2009-12-01 15:50:00,57.21,57.21,57.08,57.08,137900.0,39.5786,39.5786,39.4887,39.4887,137900.0
2009-12-01 15:55:00,57.09,57.13,57.06,57.09,205500.0,39.4956,39.5233,39.4749,39.4956,205500.0
2009-12-02 09:30:00,57.08,57.21,57.03,57.2,99000.0,39.4887,39.5786,39.4541,39.5717,99000.0
2009-12-02 09:35:00,57.19,57.39,57.15,57.37,74600.0,39.5648,39.7032,39.5371,39.6893,74600.0
2009-12-02 09:40:00,57.38,57.49,57.32,57.35,65800.0,39.6962,39.7723,39.6547,39.6755,65800.0
2009-12-02 09:45:00,57.35,57.37,57.29,57.35,31300.0,39.6755,39.6893,39.634,39.6755,31300.0
2009-12-02 09:50:00,57.34,57.5,57.34,57.48,35800.0,39.6686,39.7793,39.6686,39.7654,35800.0
2009-12-02 09:55:00,57.47,57.49,57.33,57.43,42200.0,39.7585,39.7723,39.6617,39.7308,42200.0
2009-12-02 10:00:00,57.42,57.45,57.42,57.42,47900.0,39.7239,39.7447,39.7239,39.7239,47900.0
2009-12-02 10:05:00,57.43,57.48,57.42,57.45,48600.0,39.7308,39.7654,39.7239,39.7447,48600.0
2009-12-02 10:10:00,57.46,57.68,57.44,57.58,107500.0,39.7516,39.9038,39.7378,39.8346,107500.0
2009-12-02 10:15:00,57.57,57.7,57.57,57.66,49900.0,39.8277,39.9176,39.8277,39.89,49900.0
2009-12-02 10:20:00,57.67,57.78,57.64,57.78,59500.0,39.8969,39.973,39.8761,39.973,59500.0
2009-12-02 10:25:00,57.77,57.84,57.74,57.81,53800.0,39.9661,40.0145,39.9453,39.9937,53800.0
2009-12-02 10:30:00,57.82,57.84,57.72,57.72,99100.0,40.0006,40.0145,39.9315,39.9315,99100.0
2009-12-02 10:35:00,57.73,57.74,57.66,57.69,36400.0,39.9384,39.9453,39.89,39.9107,36400.0
2009-12-02 10:40:00,57.7,57.76,57.64,57.76,181500.0,39.9176,39.9591,39.8761,39.9591,181500.0
2009-12-02 10:45:00,57.76,57.8,57.71,57.8,87400.0,39.9591,39.9868,39.9245,39.9868,87400.0
2009-12-02 10:50:00,57.79,57.87,57.74,57.86,63600.0,39.9799,40.0352,39.9453,40.0283,63600.0
2009-12-02 10:55:00,57.86,57.88,57.8,57.83,37000.0,40.0283,40.0422,39.9868,40.0076,37000.0
2009-12-02 11:00:00,57.83,57.83,57.76,57.78,64100.0,40.0076,40.0076,39.9591,39.973,64100.0
2009-12-02 11:05:00,57.78,57.78,57.66,57.67,66100.0,39.973,39.973,39.89,39.8969,66100.0
2009-12-02 11:10:00,57.66,57.68,57.57,57.6,60600.0,39.89,39.9038,39.8277,39.8484,60600.0
2009-12-02 11:15:00,57.6,57.61,57.56,57.58,57600.0,39.8484,39.8554,39.8208,39.8346,57600.0
2009-12-02 11:20:00,57.58,57.6,57.56,57.58,58700.0,39.8346,39.8484,39.8208,39.8346,58700.0
2009-12-02 11:25:00,57.59,57.6,57.58,57.6,71500.0,39.8415,39.8484,39.8346,39.8484,71500.0
2009-12-02 11:30:00,57.59,57.59,57.56,57.57,52400.0,39.8415,39.8415,39.8208,39.8277,52400.0
2009-12-02 11:35:00,57.56,57.57,57.56,57.57,20400.0,39.8208,39.8277,39.8208,39.8277,20400.0
2009-12-02 11:40:00,57.56,57.56,57.48,57.48,12800.0,39.8208,39.8208,39.7654,39.7654,12800.0
2009-12-02 11:45:00,57.48,57.49,57.47,57.47,22100.0,39.7654,39.7723,39.7585,39.7585,22100.0
2009-12-02 11:50:00,57.47,57.48,57.47,57.47,18700.0,39.7585,39.7654,39.7585,39.7585,18700.0
2009-12-02 11:55:00,57.47,57.51,57.45,57.51,251000.0,39.7585,39.7862,39.7447,39.7862,251000.0
2009-12-02 12:00:00,57.51,57.6,57.51,57.6,39000.0,39.7862,39.8484,39.7862,39.8484,39000.0
2009-12-02 12:05:00,57.6,57.6,57.54,57.54,11600.0,39.8484,39.8484,39.8069,39.8069,11600.0
2009-12-02 12:10:00,57.55,57.57,57.53,57.53,14600.0,39.8139,39.8277,39.8,39.8,14600.0
2009-12-02 12:15:00,57.54,57.54,57.47,57.5,40400.0,39.8069,39.8069,39.7585,39.7793,40400.0
2009-12-02 12:20:00,57.51,57.51,57.42,57.44,74200.0,39.7862,39.7862,39.7239,39.7378,74200.0
2009-12-02 12:25:00,57.43,57.44,57.31,57.34,98600.0,39.7308,39.7378,39.6478,39.6686,98600.0
2009-12-02 12:30:00,57.34,57.36,57.3,57.3,46100.0,39.6686,39.6824,39.6409,39.6409,46100.0
2009-12-02 12:35:00,57.31,57.33,57.28,57.32,32700.0,39.6478,39.6617,39.6271,39.6547,32700.0
2009-12-02 12:40:00,57.32,57.35,57.32,57.35,27600.0,39.6547,39.6755,39.6547,39.6755,27600.0
2009-12-02 12:45:00,57.35,57.38,57.35,57.37,11100.0,39.6755,39.6962,39.6755,39.6893,11100.0
2009-12-02 12:50:00,57.36,57.4,57.35,57.39,16300.0,39.6824,39.7101,39.6755,39.7032,16300.0
2009-12-02 12:55:00,57.4,57.44,57.39,57.44,30700.0,39.7101,39.7378,39.7032,39.7378,30700.0
2009-12-02 13:00:00,57.44,57.46,57.4,57.41,29700.0,39.7378,39.7516,39.7101,39.717,29700.0
2009-12-02 13:05:00,57.41,57.41,57.4,57.4,6800.0,39.717,39.717,39.7101,39.7101,6800.0
2009-12-02 13:10:00,57.4,57.44,57.4,57.43,16900.0,39.7101,39.7378,39.7101,39.7308,16900.0
2009-12-02 13:15:00,57.44,57.52,57.44,57.51,38500.0,39.7378,39.7931,39.7378,39.7862,38500.0
2009-12-02 13:20:00,57.51,57.52,57.48,57.48,14200.0,39.7862,39.7931,39.7654,39.7654,14200.0
2009-12-02 13:25:00,57.47,57.49,57.45,57.48,10600.0,39.7585,39.7723,39.7447,39.7654,10600.0
2009-12-02 13:30:00,57.48,57.51,57.45,57.51,16100.0,39.7654,39.7862,39.7447,39.7862,16100.0
2009-12-02 13:35:00,57.51,57.52,57.5,57.5,31100.0,39.7862,39.7931,39.7793,39.7793,31100.0
2009-12-02 13:40:00,57.51,57.53,57.48,57.51,21300.0,39.7862,39.8,39.7654,39.7862,21300.0
2009-12-02 13:45:00,57.51,57.56,57.5,57.56,33400.0,39.7862,39.8208,39.7793,39.8208,33400.0
2009-12-02 13:50:00,57.55,57.56,57.5,57.51,18500.0,39.8139,39.8208,39.7793,39.7862,18500.0
2009-12-02 13:55:00,57.51,57.53,57.5,57.51,14700.0,39.7862,39.8,39.7793,39.7862,14700.0
2009-12-02 14:00:00,57.51,57.56,57.5,57.53,49000.0,39.7862,39.8208,39.7793,39.8,49000.0
2009-12-02 14:05:00,57.53,57.59,57.52,57.57,26700.0,39.8,39.8415,39.7931,39.8277,26700.0
2009-12-02 14:10:00,57.58,57.58,57.48,57.53,45800.0,39.8346,39.8346,39.7654,39.8,45800.0
2009-12-02 14:15:00,57.53,57.55,57.47,57.49,56100.0,39.8,39.8139,39.7585,39.7723,56100.0
2009-12-02 14:20:00,57.48,57.54,57.41,57.54,57300.0,39.7654,39.8069,39.717,39.8069,57300.0
2009-12-02 14:25:00,57.54,57.57,57.5,57.53,53500.0,39.8069,39.8277,39.7793,39.8,53500.0
2009-12-02 14:30:00,57.52,57.54,57.5,57.5,72300.0,39.7931,39.8069,39.7793,39.7793,72300.0
2009-12-02 14:35:00,57.51,57.61,57.5,57.54,71300.0,39.7862,39.8554,39.7793,39.8069,71300.0
2009-12-02 14:40:00,57.54,57.55,57.5,57.5,20800.0,39.8069,39.8139,39.7793,39.7793,20800.0
2009-12-02 14:45:00,57.5,57.55,57.5,57.51,31700.0,39.7793,39.8139,39.7793,39.7862,31700.0
2009-12-02 14:50:00,57.51,57.54,57.5,57.5,22100.0,39.7862,39.8069,39.7793,39.7793,22100.0
2009-12-02 14:55:00,57.5,57.52,57.5,57.51,17500.0,39.7793,39.7931,39.7793,39.7862,17500.0
2009-12-02 15:00:00,57.51,57.52,57.5,57.51,36500.0,39.7862,39.7931,39.7793,39.7862,36500.0
2009-12-02 15:05:00,57.5,57.53,57.5,57.51,31800.0,39.7793,39.8,39.7793,39.7862,31800.0
2009-12-02 15:10:00,57.5,57.51,57.46,57.46,126700.0,39.7793,39.7862,39.7516,39.7516,126700.0
2009-12-02 15:15:00,57.47,57.51,57.46,57.49,48500.0,39.7585,39.7862,39.7516,39.7723,48500.0
2009-12-02 15:20:00,57.48,57.54,57.45,57.47,89800.0,39.7654,39.8069,39.7447,39.7585,89800.0
2009-12-02 15:25:00,57.47,57.52,57.47,57.48,42000.0,39.7585,39.7931,39.7585,39.7654,42000.0
2009-12-02 15:30:00,57.48,57.49,57.42,57.43,72000.0,39.7654,39.7723,39.7239,39.7308,72000.0
2009-12-02 15:35:00,57.44,57.47,57.4,57.43,92200.0,39.7378,39.7585,39.7101,39.7308,92200.0
2009-12-02 15:40:00,57.43,57.51,57.42,57.5,135700.0,39.7308,39.7862,39.7239,39.7793,135700.0
2009-12-02 15:45:00,57.5,57.52,57.47,57.49,71300.0,39.7793,39.7931,39.7585,39.7723,71300.0
2009-12-02 15:50:00,57.49,57.53,57.44,57.45,119300.0,39.7723,39.8,39.7378,39.7447,119300.0
2009-12-02 15:55:00,57.44,57.5,57.41,57.49,190800.0,39.7378,39.7793,39.717,39.7723,190800.0
2009-12-03 09:30:00,57.41,57.54,57.24,57.46,144500.0,39.717,39.8069,39.5994,39.7516,144500.0
2009-12-03 09:35:00,57.48,57.54,57.46,57.52,68200.0,39.7654,39.8069,39.7516,39.7931,68200.0
2009-12-03 09:40:00,57.53,57.57,57.4,57.42,60900.0,39.8,39.8277,39.7101,39.7239,60900.0
2009-12-03 09:45:00,57.42,57.51,57.37,57.38,56900.0,39.7239,39.7862,39.6893,39.6962,56900.0
2009-12-03 09:50:00,57.37,57.39,57.25,57.26,50400.0,39.6893,39.7032,39.6063,39.6132,50400.0
2009-12-03 09:55:00,57.26,57.26,57.1,57.1,153500.0,39.6132,39.6132,39.5025,39.5025,153500.0
2009-12-03 10:00:00,57.09,57.1,56.94,57.02,184600.0,39.4956,39.5025,39.3918,39.4472,184600.0
2009-12-03 10:05:00,57.02,57.02,56.88,56.88,103500.0,39.4472,39.4472,39.3503,39.3503,103500.0
2009-12-03 10:10:00,56.88,56.9,56.66,56.78,189800.0,39.3503,39.3642,39.1981,39.2812,189800.0
2009-12-03 10:15:00,56.77,56.94,56.68,56.94,118100.0,39.2742,39.3918,39.212,39.3918,118100.0
2009-12-03 10:20:00,56.94,57.07,56.93,57.07,65600.0,39.3918,39.4818,39.3849,39.4818,65600.0
2009-12-03 10:25:00,57.07,57.13,57.05,57.05,61200.0,39.4818,39.5233,39.4679,39.4679,61200.0
2009-12-03 10:30:00,57.07,57.07,56.97,56.97,114400.0,39.4818,39.4818,39.4126,39.4126,114400.0
2009-12-03 10:35:00,56.97,56.98,56.83,56.83,71800.0,39.4126,39.4195,39.3157,39.3157,71800.0
2009-12-03 10:40:00,56.83,56.92,56.8,56.92,45500.0,39.3157,39.378,39.295,39.378,45500.0
2009-12-03 10:45:00,56.92,57.0,56.9,56.97,89800.0,39.378,39.4334,39.3642,39.4126,89800.0
2009-12-03 10:50:00,56.99,57.04,56.91,56.92,56300.0,39.4264,39.461,39.3711,39.378,56300.0
2009-12-03 10:55:00,56.92,57.0,56.81,56.81,103600.0,39.378,39.4334,39.3019,39.3019,103600.0
2009-12-03 11:00:00,56.81,56.84,56.76,56.76,66900.0,39.3019,39.3227,39.2673,39.2673,66900.0
2009-12-03 11:05:00,56.75,56.75,56.69,56.69,112500.0,39.2604,39.2604,39.2189,39.2189,112500.0
2009-12-03 11:10:00,56.68,56.76,56.67,56.75,119500.0,39.212,39.2673,39.2051,39.2604,119500.0
2009-12-03 11:15:00,56.76,56.76,56.63,56.63,61200.0,39.2673,39.2673,39.1774,39.1774,61200.0
2009-12-03 11:20:00,56.64,56.66,56.63,56.66,37500.0,39.1843,39.1981,39.1774,39.1981,37500.0
2009-12-03 11:25:00,56.67,56.7,56.66,56.69,63700.0,39.2051,39.2258,39.1981,39.2189,63700.0
2009-12-03 11:30:00,56.69,56.73,56.69,56.71,63700.0,39.2189,39.2466,39.2189,39.2327,63700.0
2009-12-03 11:35:00,56.72,56.79,56.69,56.7,99300.0,39.2396,39.2881,39.2189,39.2258,99300.0
2009-12-03 11:40:00,56.7,56.71,56.63,56.65,56300.0,39.2258,39.2327,39.1774,39.1912,56300.0
2009-12-03 11:45:00,56.64,56.65,56.63,56.63,23700.0,39.1843,39.1912,39.1774,39.1774,23700.0
2009-12-03 11:50:00,56.63,56.64,56.63,56.64,24200.0,39.1774,39.1843,39.1774,39.1843,24200.0
2009-12-03 11:55:00,56.64,56.65,56.63,56.64,83700.0,39.1843,39.1912,39.1774,39.1843,83700.0
2009-12-03 12:00:00,56.64,56.65,56.63,56.64,52200.0,39.1843,39.1912,39.1774,39.1843,52200.0
2009-12-03 12:05:00,56.63,56.64,56.57,56.57,60900.0,39.1774,39.1843,39.1359,39.1359,60900.0
2009-12-03 12:10:00,56.57,56.61,56.57,56.58,48100.0,39.1359,39.1636,39.1359,39.1428,48100.0
2009-12-03 12:15:00,56.58,56.6,56.54,56.55,59800.0,39.1428,39.1566,39.1151,39.122,59800.0
2009-12-03 12:20:00,56.55,56.57,56.5,56.51,62000.0,39.122,39.1359,39.0875,39.0944,62000.0
2009-12-03 12:25:00,56.52,56.54,56.5,56.51,50800.0,39.1013,39.1151,39.0875,39.0944,50800.0
2009-12-03 12:30:00,56.51,56.54,56.5,56.54,96600.0,39.0944,39.1151,39.0875,39.1151,96600.0
2009-12-03 12:35:00,56.53,56.55,56.52,56.53,50100.0,39.1082,39.122,39.1013,39.1082,50100.0
2009-12-03 12:40:00,56.54,56.54,56.5,56.5,42500.0,39.1151,39.1151,39.0875,39.0875,42500.0
2009-12-03 12:45:00,56.5,56.51,56.5,56.51,33500.0,39.0875,39.0944,39.0875,39.0944,33500.0
2009-12-03 12:50:00,56.5,56.65,56.5,56.5,56200.0,39.0875,39.1912,39.0875,39.0875,56200.0
2009-12-03 12:55:00,56.5,56.51,56.45,56.46,84500.0,39.0875,39.0944,39.0529,39.0598,84500.0
2009-12-03 13:00:00,56.46,56.46,56.45,56.45,71200.0,39.0598,39.0598,39.0529,39.0529,71200.0
2009-12-03 13:05:00,56.45,56.45,56.36,56.36,133700.0,39.0529,39.0529,38.9906,38.9906,133700.0
2009-12-03 13:10:00,56.36,56.4,56.29,56.33,177400.0,38.9906,39.0183,38.9422,38.9698,177400.0
2009-12-03 13:15:00,56.33,56.39,56.32,56.38,61400.0,38.9698,39.0114,38.9629,39.0044,61400.0
2009-12-03 13:20:00,56.4,56.5,56.4,56.49,76100.0,39.0183,39.0875,39.0183,39.0805,76100.0
2009-12-03 13:25:00,56.5,56.6,56.49,56.6,147600.0,39.0875,39.1566,39.0805,39.1566,147600.0
2009-12-03 13:30:00,56.61,56.75,56.57,56.66,179000.0,39.1636,39.2604,39.1359,39.1981,179000.0
2009-12-03 13:35:00,56.67,56.72,56.64,56.7,60500.0,39.2051,39.2396,39.1843,39.2258,60500.0
2009-12-03 13:40:00,56.7,56.82,56.69,56.82,57400.0,39.2258,39.3088,39.2189,39.3088,57400.0
2009-12-03 13:45:00,56.82,56.85,56.79,56.85,70500.0,39.3088,39.3296,39.2881,39.3296,70500.0
2009-12-03 13:50:00,56.85,56.86,56.83,56.86,51800.0,39.3296,39.3365,39.3157,39.3365,51800.0
2009-12-03 13:55:00,56.86,56.97,56.85,56.97,65800.0,39.3365,39.4126,39.3296,39.4126,65800.0
2009-12-03 14:00:00,56.97,57.08,56.96,57.04,123000.0,39.4126,39.4887,39.4057,39.461,123000.0
2009-12-03 14:05:00,57.06,57.06,56.99,57.06,55600.0,39.4749,39.4749,39.4264,39.4749,55600.0
2009-12-03 14:10:00,57.07,57.09,57.03,57.03,62000.0,39.4818,39.4956,39.4541,39.4541,62000.0
2009-12-03 14:15:00,57.05,57.08,56.98,57.0,54200.0,39.4679,39.4887,39.4195,39.4334,54200.0
2009-12-03 14:20:00,56.99,57.01,56.96,57.01,55500.0,39.4264,39.4403,39.4057,39.4403,55500.0
2009-12-03 14:25:00,57.01,57.04,57.0,57.01,25000.0,39.4403,39.461,39.4334,39.4403,25000.0
2009-12-03 14:30:00,57.02,57.17,57.01,57.07,99400.0,39.4472,39.551,39.4403,39.4818,99400.0
2009-12-03 14:35:00,57.08,57.13,57.08,57.13,24800.0,39.4887,39.5233,39.4887,39.5233,24800.0
2009-12-03 14:40:00,57.13,57.2,57.12,57.18,34900.0,39.5233,39.5717,39.5164,39.5579,34900.0
2009-12-03 14:45:00,57.18,57.18,57.09,57.09,33600.0,39.5579,39.5579,39.4956,39.4956,33600.0
2009-12-03 14:50:00,57.09,57.1,57.04,57.09,35600.0,39.4956,39.5025,39.461,39.4956,35600.0
2009-12-03 14:55:00,57.09,57.09,57.02,57.05,30400.0,39.4956,39.4956,39.4472,39.4679,30400.0
2009-12-03 15:00:00,57.05,57.07,57.04,57.04,37000.0,39.4679,39.4818,39.461,39.461,37000.0
2009-12-03 15:05:00,57.04,57.04,57.0,57.01,48400.0,39.461,39.461,39.4334,39.4403,48400.0
2009-12-03 15:10:00,57.01,57.04,57.01,57.03,32800.0,39.4403,39.461,39.4403,39.4541,32800.0
2009-12-03 15:15:00,57.04,57.06,57.03,57.05,34300.0,39.461,39.4749,39.4541,39.4679,34300.0
2009-12-03 15:20:00,57.05,57.06,56.97,56.97,39100.0,39.4679,39.4749,39.4126,39.4126,39100.0
2009-12-03 15:25:00,56.98,56.99,56.92,56.95,87300.0,39.4195,39.4264,39.378,39.3988,87300.0
2009-12-03 15:30:00,56.94,57.0,56.94,56.98,48000.0,39.3918,39.4334,39.3918,39.4195,48000.0
2009-12-03 15:35:00,56.98,56.99,56.9,56.91,75200.0,39.4195,39.4264,39.3642,39.3711,75200.0
2009-12-03 15:40:00,56.91,56.92,56.8,56.85,111200.0,39.3711,39.378,39.295,39.3296,111200.0
2009-12-03 15:45:00,56.85,56.85,56.63,56.63,123200.0,39.3296,39.3296,39.1774,39.1774,123200.0
2009-12-03 15:50:00,56.63,56.65,56.54,56.64,184400.0,39.1774,39.1912,39.1151,39.1843,184400.0
2009-12-03 15:55:00,56.63,56.65,56.47,56.55,343200.0,39.1774,39.1912,39.0667,39.122,343200.0
2009-12-04 09:30:00,57.08,57.31,56.99,57.07,120200.0,39.4887,39.6478,39.4264,39.4818,120200.0
2009-12-04 09:35:00,57.07,57.22,57.0,57.22,152500.0,39.4818,39.5856,39.4334,39.5856,152500.0
2009-12-04 09:40:00,57.22,57.3,57.1,57.23,90300.0,39.5856,39.6409,39.5025,39.5925,90300.0
2009-12-04 09:45:00,57.24,57.31,57.15,57.28,77600.0,39.5994,39.6478,39.5371,39.6271,77600.0
2009-12-04 09:50:00,57.28,57.3,57.16,57.2,161000.0,39.6271,39.6409,39.544,39.5717,161000.0
2009-12-04 09:55:00,57.21,57.28,57.21,57.27,47900.0,39.5786,39.6271,39.5786,39.6201,47900.0
2009-12-04 10:00:00,57.28,57.32,57.2,57.23,73600.0,39.6271,39.6547,39.5717,39.5925,73600.0
2009-12-04 10:05:00,57.23,57.32,57.1,57.27,204900.0,39.5925,39.6547,39.5025,39.6201,204900.0
2009-12-04 10:10:00,57.26,57.31,57.24,57.28,55000.0,39.6132,39.6478,39.5994,39.6271,55000.0
2009-12-04 10:15:00,57.27,57.32,57.2,57.22,79000.0,39.6201,39.6547,39.5717,39.5856,79000.0
2009-12-04 10:20:00,57.22,57.32,57.22,57.27,42600.0,39.5856,39.6547,39.5856,39.6201,42600.0
2009-12-04 10:25:00,57.28,57.32,57.25,57.27,31500.0,39.6271,39.6547,39.6063,39.6201,31500.0
2009-12-04 10:30:00,57.27,57.28,57.25,57.25,26300.0,39.6201,39.6271,39.6063,39.6063,26300.0
2009-12-04 10:35:00,57.25,57.37,57.25,57.36,59800.0,39.6063,39.6893,39.6063,39.6824,59800.0
2009-12-04 10:40:00,57.37,57.43,57.33,57.42,109500.0,39.6893,39.7308,39.6617,39.7239,109500.0
2009-12-04 10:45:00,57.43,57.45,57.36,57.36,37300.0,39.7308,39.7447,39.6824,39.6824,37300.0
2009-12-04 10:50:00,57.36,57.36,57.25,57.34,79300.0,39.6824,39.6824,39.6063,39.6686,79300.0
2009-12-04 10:55:00,57.34,57.37,57.28,57.34,65200.0,39.6686,39.6893,39.6271,39.6686,65200.0
2009-12-04 11:00:00,57.35,57.35,57.28,57.3,82100.0,39.6755,39.6755,39.6271,39.6409,82100.0
2009-12-04 11:05:00,57.3,57.35,57.29,57.3,44400.0,39.6409,39.6755,39.634,39.6409,44400.0
2009-12-04 11:10:00,57.31,57.33,57.28,57.29,74400.0,39.6478,39.6617,39.6271,39.634,74400.0
2009-12-04 11:15:00,57.29,57.3,57.23,57.27,50200.0,39.634,39.6409,39.5925,39.6201,50200.0
2009-12-04 11:20:00,57.26,57.34,57.23,57.23,67100.0,39.6132,39.6686,39.5925,39.5925,67100.0
2009-12-04 11:25:00,57.24,57.34,57.2,57.2,101500.0,39.5994,39.6686,39.5717,39.5717,101500.0
2009-12-04 11:30:00,57.2,57.3,57.15,57.27,169100.0,39.5717,39.6409,39.5371,39.6201,169100.0
2009-12-04 11:35:00,57.26,57.31,57.19,57.29,37300.0,39.6132,39.6478,39.5648,39.634,37300.0
2009-12-04 11:40:00,57.28,57.34,57.1,57.1,80300.0,39.6271,39.6686,39.5025,39.5025,80300.0
2009-12-04 11:45:00,57.1,57.1,56.78,56.88,130800.0,39.5025,39.5025,39.2812,39.3503,130800.0
2009-12-04 11:50:00,56.88,56.89,56.75,56.81,133200.0,39.3503,39.3573,39.2604,39.3019,133200.0
2009-12-04 11:55:00,56.81,56.81,56.74,56.74,99900.0,39.3019,39.3019,39.2535,39.2535,99900.0
2009-12-04 12:00:00,56.75,56.77,56.72,56.75,74400.0,39.2604,39.2742,39.2396,39.2604,74400.0
2009-12-04 12:05:00,56.75,56.76,56.67,56.71,74800.0,39.2604,39.2673,39.2051,39.2327,74800.0
2009-12-04 12:10:00,56.71,56.73,56.68,56.7,29400.0,39.2327,39.2466,39.212,39.2258,29400.0
2009-12-04 12:15:00,56.7,56.79,56.69,56.75,34200.0,39.2258,39.2881,39.2189,39.2604,34200.0
2009-12-04 12:20:00,56.75,56.81,56.69,56.76,29000.0,39.2604,39.3019,39.2189,39.2673,29000.0
2009-12-04 12:25:00,56.76,56.78,56.73,56.74,26200.0,39.2673,39.2812,39.2466,39.2535,26200.0
2009-12-04 12:30:00,56.74,56.81,56.74,56.79,38700.0,39.2535,39.3019,39.2535,39.2881,38700.0
2009-12-04 12:35:00,56.79,56.81,56.71,56.75,34400.0,39.2881,39.3019,39.2327,39.2604,34400.0
2009-12-04 12:40:00,56.75,56.8,56.69,56.69,20300.0,39.2604,39.295,39.2189,39.2189,20300.0
2009-12-04 12:45:00,56.69,56.7,56.63,56.63,35400.0,39.2189,39.2258,39.1774,39.1774,35400.0
2009-12-04 12:50:00,56.63,56.85,56.63,56.82,34700.0,39.1774,39.3296,39.1774,39.3088,34700.0
2009-12-04 12:55:00,56.82,56.88,56.8,56.83,16300.0,39.3088,39.3503,39.295,39.3157,16300.0
2009-12-04 13:00:00,56.82,56.83,56.79,56.82,14400.0,39.3088,39.3157,39.2881,39.3088,14400.0
2009-12-04 13:05:00,56.81,56.83,56.78,56.79,43400.0,39.3019,39.3157,39.2812,39.2881,43400.0
2009-12-04 13:10:00,56.79,56.82,56.7,56.73,21100.0,39.2881,39.3088,39.2258,39.2466,21100.0
2009-12-04 13:15:00,56.73,56.77,56.73,56.75,17800.0,39.2466,39.2742,39.2466,39.2604,17800.0
2009-12-04 13:20:00,56.74,56.78,56.74,56.76,8400.0,39.2535,39.2812,39.2535,39.2673,8400.0
2009-12-04 13:25:00,56.76,56.77,56.69,56.74,20800.0,39.2673,39.2742,39.2189,39.2535,20800.0
2009-12-04 13:30:00,56.73,56.8,56.72,56.76,23600.0,39.2466,39.295,39.2396,39.2673,23600.0
2009-12-04 13:35:00,56.76,56.79,56.72,56.78,24300.0,39.2673,39.2881,39.2396,39.2812,24300.0
2009-12-04 13:40:00,56.77,56.81,56.74,56.78,30100.0,39.2742,39.3019,39.2535,39.2812,30100.0
2009-12-04 13:45:00,56.78,56.81,56.71,56.72,17700.0,39.2812,39.3019,39.2327,39.2396,17700.0
2009-12-04 13:50:00,56.72,56.73,56.6,56.65,46600.0,39.2396,39.2466,39.1566,39.1912,46600.0
2009-12-04 13:55:00,56.65,56.7,56.63,56.68,33100.0,39.1912,39.2258,39.1774,39.212,33100.0
2009-12-04 14:00:00,56.7,56.72,56.66,56.72,25400.0,39.2258,39.2396,39.1981,39.2396,25400.0
2009-12-04 14:05:00,56.73,56.74,56.55,56.57,55700.0,39.2466,39.2535,39.122,39.1359,55700.0
2009-12-04 14:10:00,56.55,56.71,56.54,56.71,56100.0,39.122,39.2327,39.1151,39.2327,56100.0
2009-12-04 14:15:00,56.71,56.74,56.6,56.65,51300.0,39.2327,39.2535,39.1566,39.1912,51300.0
2009-12-04 14:20:00,56.65,56.69,56.56,56.58,71900.0,39.1912,39.2189,39.129,39.1428,71900.0
2009-12-04 14:25:00,56.59,56.63,56.56,56.58,32100.0,39.1497,39.1774,39.129,39.1428,32100.0
2009-12-04 14:30:00,56.58,56.71,56.58,56.67,45900.0,39.1428,39.2327,39.1428,39.2051,45900.0
2009-12-04 14:35:00,56.68,56.74,56.68,56.73,24900.0,39.212,39.2535,39.212,39.2466,24900.0
2009-12-04 14:40:00,56.73,56.75,56.66,56.66,12600.0,39.2466,39.2604,39.1981,39.1981,12600.0
2009-12-04 14:45:00,56.66,56.7,56.6,56.6,23000.0,39.1981,39.2258,39.1566,39.1566,23000.0
2009-12-04 14:50:00,56.6,56.61,56.58,56.59,27700.0,39.1566,39.1636,39.1428,39.1497,27700.0
2009-12-04 14:55:00,56.59,56.76,56.59,56.66,53600.0,39.1497,39.2673,39.1497,39.1981,53600.0
2009-12-04 15:00:00,56.66,56.75,56.64,56.7,36800.0,39.1981,39.2604,39.1843,39.2258,36800.0
2009-12-04 15:05:00,56.71,56.82,56.7,56.76,51000.0,39.2327,39.3088,39.2258,39.2673,51000.0
2009-12-04 15:10:00,56.76,56.83,56.74,56.82,53200.0,39.2673,39.3157,39.2535,39.3088,53200.0
2009-12-04 15:15:00,56.81,56.83,56.79,56.81,48300.0,39.3019,39.3157,39.2881,39.3019,48300.0
2009-12-04 15:20:00,56.8,56.87,56.79,56.84,43000.0,39.295,39.3434,39.2881,39.3227,43000.0
2009-12-04 15:25:00,56.84,56.92,56.79,56.83,117900.0,39.3227,39.378,39.2881,39.3157,117900.0
2009-12-04 15:30:00,56.84,56.89,56.81,56.87,71000.0,39.3227,39.3573,39.3019,39.3434,71000.0
2009-12-04 15:35:00,56.88,56.91,56.76,56.78,48300.0,39.3503,39.3711,39.2673,39.2812,48300.0
2009-12-04 15:40:00,56.78,56.78,56.68,56.73,59500.0,39.2812,39.2812,39.212,39.2466,59500.0
2009-12-04 15:45:00,56.73,56.89,56.72,56.83,100500.0,39.2466,39.3573,39.2396,39.3157,100500.0
2009-12-04 15:50:00,56.84,56.91,56.82,56.91,137000.0,39.3227,39.3711,39.3088,39.3711,137000.0
2009-12-04 15:55:00,56.91,56.95,56.83,56.88,177300.0,39.3711,39.3988,39.3157,39.3503,177300.0
2009-12-07 09:30:00,57.35,57.45,57.26,57.4,140500.0,39.6755,39.7447,39.6132,39.7101,140500.0
2009-12-07 09:35:00,57.4,57.42,57.32,57.37,92500.0,39.7101,39.7239,39.6547,39.6893,92500.0
2009-12-07 09:40:00,57.39,57.42,57.29,57.36,97700.0,39.7032,39.7239,39.634,39.6824,97700.0
2009-12-07 09:45:00,57.36,57.38,57.22,57.23,158600.0,39.6824,39.6962,39.5856,39.5925,158600.0
2009-12-07 09:50:00,57.23,57.23,57.09,57.19,104800.0,39.5925,39.5925,39.4956,39.5648,104800.0
2009-12-07 09:55:00,57.2,57.22,57.11,57.18,41300.0,39.5717,39.5856,39.5095,39.5579,41300.0
2009-12-07 10:00:00,57.17,57.17,57.0,57.03,92200.0,39.551,39.551,39.4334,39.4541,92200.0
2009-12-07 10:05:00,57.04,57.11,56.89,56.9,138700.0,39.461,39.5095,39.3573,39.3642,138700.0
2009-12-07 10:10:00,56.9,56.97,56.8,56.95,91300.0,39.3642,39.4126,39.295,39.3988,91300.0
2009-12-07 10:15:00,56.94,56.95,56.85,56.9,75300.0,39.3918,39.3988,39.3296,39.3642,75300.0
2009-12-07 10:20:00,56.9,56.94,56.88,56.88,81000.0,39.3642,39.3918,39.3503,39.3503,81000.0
2009-12-07 10:25:00,56.88,56.91,56.81,56.85,108800.0,39.3503,39.3711,39.3019,39.3296,108800.0
2009-12-07 10:30:00,56.85,56.86,56.84,56.84,91300.0,39.3296,39.3365,39.3227,39.3227,91300.0
2009-12-07 10:35:00,56.84,56.85,56.69,56.7,78800.0,39.3227,39.3296,39.2189,39.2258,78800.0
2009-12-07 10:40:00,56.72,56.75,56.59,56.68,92400.0,39.2396,39.2604,39.1497,39.212,92400.0
2009-12-07 10:45:00,56.68,56.68,56.63,56.64,52200.0,39.212,39.212,39.1774,39.1843,52200.0
2009-12-07 10:50:00,56.63,56.66,56.61,56.63,30800.0,39.1774,39.1981,39.1636,39.1774,30800.0
2009-12-07 10:55:00,56.64,56.65,56.59,56.6,35600.0,39.1843,39.1912,39.1497,39.1566,35600.0
2009-12-07 11:00:00,56.61,56.61,56.5,56.51,77100.0,39.1636,39.1636,39.0875,39.0944,77100.0
2009-12-07 11:05:00,56.51,56.54,56.45,56.49,99600.0,39.0944,39.1151,39.0529,39.0805,99600.0
2009-12-07 11:10:00,56.49,56.49,56.38,56.38,58400.0,39.0805,39.0805,39.0044,39.0044,58400.0
2009-12-07 11:15:00,56.39,56.41,56.33,56.39,65600.0,39.0114,39.0252,38.9698,39.0114,65600.0
2009-12-07 11:20:00,56.38,56.47,56.37,56.45,41800.0,39.0044,39.0667,38.9975,39.0529,41800.0
2009-12-07 11:25:00,56.45,56.5,56.45,56.47,32000.0,39.0529,39.0875,39.0529,39.0667,32000.0
2009-12-07 11:30:00,56.47,56.47,56.38,56.4,67800.0,39.0667,39.0667,39.0044,39.0183,67800.0
2009-12-07 11:35:00,56.4,56.46,56.4,56.42,15800.0,39.0183,39.0598,39.0183,39.0321,15800.0
2009-12-07 11:40:00,56.42,56.5,56.42,56.49,17200.0,39.0321,39.0875,39.0321,39.0805,17200.0
2009-12-07 11:45:00,56.49,56.5,56.47,56.47,35900.0,39.0805,39.0875,39.0667,39.0667,35900.0
2009-12-07 11:50:00,56.47,56.52,56.47,56.51,36800.0,39.0667,39.1013,39.0667,39.0944,36800.0
2009-12-07 11:55:00,56.51,56.52,56.5,56.51,13000.0,39.0944,39.1013,39.0875,39.0944,13000.0
2009-12-07 12:00:00,56.5,56.51,56.42,56.42,49900.0,39.0875,39.0944,39.0321,39.0321,49900.0
2009-12-07 12:05:00,56.43,56.44,56.42,56.44,14500.0,39.039,39.0459,39.0321,39.0459,14500.0
2009-12-07 12:10:00,56.44,56.54,56.44,56.54,26800.0,39.0459,39.1151,39.0459,39.1151,26800.0
2009-12-07 12:15:00,56.54,56.59,56.53,56.58,48800.0,39.1151,39.1497,39.1082,39.1428,48800.0
2009-12-07 12:20:00,56.58,56.62,56.57,56.59,36200.0,39.1428,39.1705,39.1359,39.1497,36200.0
2009-12-07 12:25:00,56.6,56.6,56.52,56.53,15300.0,39.1566,39.1566,39.1013,39.1082,15300.0
2009-12-07 12:30:00,56.53,56.53,56.48,56.49,106600.0,39.1082,39.1082,39.0736,39.0805,106600.0
2009-12-07 12:35:00,56.49,56.51,56.44,56.45,76300.0,39.0805,39.0944,39.0459,39.0529,76300.0
2009-12-07 12:40:00,56.45,56.48,56.44,56.48,31500.0,39.0529,39.0736,39.0459,39.0736,31500.0
2009-12-07 12:45:00,56.48,56.52,56.46,56.49,32600.0,39.0736,39.1013,39.0598,39.0805,32600.0
2009-12-07 12:50:00,56.5,56.51,56.49,56.5,30300.0,39.0875,39.0944,39.0805,39.0875,30300.0
2009-12-07 12:55:00,56.51,56.58,56.5,56.57,21500.0,39.0944,39.1428,39.0875,39.1359,21500.0
2009-12-07 13:00:00,56.58,56.58,56.55,56.57,15400.0,39.1428,39.1428,39.122,39.1359,15400.0
2009-12-07 13:05:00,56.57,56.58,56.5,56.5,22300.0,39.1359,39.1428,39.0875,39.0875,22300.0
2009-12-07 13:10:00,56.51,56.52,56.5,56.5,49000.0,39.0944,39.1013,39.0875,39.0875,49000.0
2009-12-07 13:15:00,56.5,56.56,56.5,56.53,66800.0,39.0875,39.129,39.0875,39.1082,66800.0
2009-12-07 13:20:00,56.54,56.57,56.52,56.53,28400.0,39.1151,39.1359,39.1013,39.1082,28400.0
2009-12-07 13:25:00,56.54,56.54,56.49,56.49,36100.0,39.1151,39.1151,39.0805,39.0805,36100.0
2009-12-07 13:30:00,56.49,56.5,56.47,56.49,35400.0,39.0805,39.0875,39.0667,39.0805,35400.0
2009-12-07 13:35:00,56.5,56.5,56.49,56.5,25000.0,39.0875,39.0875,39.0805,39.0875,25000.0
2009-12-07 13:40:00,56.49,56.5,56.46,56.46,51200.0,39.0805,39.0875,39.0598,39.0598,51200.0
2009-12-07 13:45:00,56.47,56.47,56.43,56.44,37400.0,39.0667,39.0667,39.039,39.0459,37400.0
2009-12-07 13:50:00,56.44,56.47,56.44,56.47,35400.0,39.0459,39.0667,39.0459,39.0667,35400.0
2009-12-07 13:55:00,56.47,56.5,56.46,56.49,72300.0,39.0667,39.0875,39.0598,39.0805,72300.0
2009-12-07 14:00:00,56.49,56.5,56.47,56.47,56900.0,39.0805,39.0875,39.0667,39.0667,56900.0
2009-12-07 14:05:00,56.47,56.48,56.44,56.45,70900.0,39.0667,39.0736,39.0459,39.0529,70900.0
2009-12-07 14:10:00,56.45,56.46,56.42,56.44,54400.0,39.0529,39.0598,39.0321,39.0459,54400.0
2009-12-07 14:15:00,56.44,56.47,56.42,56.43,57800.0,39.0459,39.0667,39.0321,39.039,57800.0
2009-12-07 14:20:00,56.42,56.49,56.42,56.48,83200.0,39.0321,39.0805,39.0321,39.0736,83200.0
2009-12-07 14:25:00,56.47,56.5,56.44,56.47,81900.0,39.0667,39.0875,39.0459,39.0667,81900.0
2009-12-07 14:30:00,56.46,56.47,56.42,56.45,78400.0,39.0598,39.0667,39.0321,39.0529,78400.0
2009-12-07 14:35:00,56.45,56.46,56.38,56.44,68100.0,39.0529,39.0598,39.0044,39.0459,68100.0
2009-12-07 14:40:00,56.44,56.47,56.41,56.42,135500.0,39.0459,39.0667,39.0252,39.0321,135500.0
2009-12-07 14:45:00,56.42,56.43,56.37,56.4,101200.0,39.0321,39.039,38.9975,39.0183,101200.0
2009-12-07 14:50:00,56.4,56.45,56.39,56.44,77400.0,39.0183,39.0529,39.0114,39.0459,77400.0
2009-12-07 14:55:00,56.44,56.47,56.4,56.46,82800.0,39.0459,39.0667,39.0183,39.0598,82800.0
2009-12-07 15:00:00,56.46,56.47,56.37,56.41,281200.0,39.0598,39.0667,38.9975,39.0252,281200.0
2009-12-07 15:05:00,56.41,56.45,56.4,56.44,93300.0,39.0252,39.0529,39.0183,39.0459,93300.0
2009-12-07 15:10:00,56.44,56.45,56.41,56.44,77800.0,39.0459,39.0529,39.0252,39.0459,77800.0
2009-12-07 15:15:00,56.44,56.46,56.42,56.44,60400.0,39.0459,39.0598,39.0321,39.0459,60400.0
2009-12-07 15:20:00,56.44,56.45,56.42,56.44,40400.0,39.0459,39.0529,39.0321,39.0459,40400.0
2009-12-07 15:25:00,56.44,56.45,56.4,56.42,99500.0,39.0459,39.0529,39.0183,39.0321,99500.0
2009-12-07 15:30:00,56.42,56.45,56.41,56.42,70200.0,39.0321,39.0529,39.0252,39.0321,70200.0
2009-12-07 15:35:00,56.42,56.44,56.38,56.4,83600.0,39.0321,39.0459,39.0044,39.0183,83600.0
2009-12-07 15:40:00,56.41,56.42,56.38,56.4,84000.0,39.0252,39.0321,39.0044,39.0183,84000.0
2009-12-07 15:45:00,56.41,56.45,56.39,56.44,257700.0,39.0252,39.0529,39.0114,39.0459,257700.0
2009-12-07 15:50:00,56.45,56.49,56.41,56.45,200100.0,39.0529,39.0805,39.0252,39.0529,200100.0
2009-12-07 15:55:00,56.45,56.48,56.4,56.48,259400.0,39.0529,39.0736,39.0183,39.0736,259400.0
2009-12-08 09:30:00,56.02,56.18,55.72,55.84,237900.0,38.7554,38.8661,38.5478,38.6309,237900.0
2009-12-08 09:35:00,55.84,55.91,55.82,55.89,183600.0,38.6309,38.6793,38.617,38.6654,183600.0
2009-12-08 09:40:00,55.88,55.98,55.88,55.96,131400.0,38.6585,38.7277,38.6585,38.7139,131400.0
2009-12-08 09:45:00,55.95,55.98,55.92,55.93,59200.0,38.707,38.7277,38.6862,38.6931,59200.0
2009-12-08 09:50:00,55.94,55.97,55.93,55.95,67500.0,38.7,38.7208,38.6931,38.707,67500.0
2009-12-08 09:55:00,55.95,55.99,55.95,55.98,64200.0,38.707,38.7346,38.707,38.7277,64200.0
2009-12-08 10:00:00,55.99,56.01,55.89,55.94,88700.0,38.7346,38.7485,38.6654,38.7,88700.0
2009-12-08 10:05:00,55.96,56.02,55.9,55.93,33500.0,38.7139,38.7554,38.6724,38.6931,33500.0
2009-12-08 10:10:00,55.94,56.03,55.86,55.87,61600.0,38.7,38.7623,38.6447,38.6516,61600.0
2009-12-08 10:15:00,55.88,55.99,55.86,55.99,36300.0,38.6585,38.7346,38.6447,38.7346,36300.0
2009-12-08 10:20:00,55.99,56.0,55.87,55.95,57500.0,38.7346,38.7415,38.6516,38.707,57500.0
2009-12-08 10:25:00,55.95,55.96,55.88,55.91,38400.0,38.707,38.7139,38.6585,38.6793,38400.0
2009-12-08 10:30:00,55.92,55.94,55.9,55.91,30200.0,38.6862,38.7,38.6724,38.6793,30200.0
2009-12-08 10:35:00,55.93,55.93,55.9,55.9,22700.0,38.6931,38.6931,38.6724,38.6724,22700.0
2009-12-08 10:40:00,55.91,55.93,55.9,55.91,72800.0,38.6793,38.6931,38.6724,38.6793,72800.0
2009-12-08 10:45:00,55.91,55.93,55.9,55.91,73100.0,38.6793,38.6931,38.6724,38.6793,73100.0
2009-12-08 10:50:00,55.91,55.92,55.85,55.85,102100.0,38.6793,38.6862,38.6378,38.6378,102100.0
2009-12-08 10:55:00,55.86,55.96,55.86,55.94,78800.0,38.6447,38.7139,38.6447,38.7,78800.0
2009-12-08 11:00:00,55.94,55.94,55.89,55.9,30700.0,38.7,38.7,38.6654,38.6724,30700.0
2009-12-08 11:05:00,55.9,55.97,55.9,55.93,41800.0,38.6724,38.7208,38.6724,38.6931,41800.0
2009-12-08 11:10:00,55.93,56.06,55.92,55.96,44600.0,38.6931,38.7831,38.6862,38.7139,44600.0
2009-12-08 11:15:00,55.97,55.98,55.9,55.9,25200.0,38.7208,38.7277,38.6724,38.6724,25200.0
2009-12-08 11:20:00,55.9,55.94,55.9,55.93,16800.0,38.6724,38.7,38.6724,38.6931,16800.0
2009-12-08 11:25:00,55.94,56.0,55.91,55.93,25100.0,38.7,38.7415,38.6793,38.6931,25100.0
2009-12-08 11:30:00,55.93,55.94,55.9,55.92,24700.0,38.6931,38.7,38.6724,38.6862,24700.0
2009-12-08 11:35:00,55.92,55.92,55.9,55.9,51800.0,38.6862,38.6862,38.6724,38.6724,51800.0
2009-12-08 11:40:00,55.91,56.08,55.9,56.05,43800.0,38.6793,38.7969,38.6724,38.7761,43800.0
2009-12-08 11:45:00,56.06,56.15,56.02,56.14,29000.0,38.7831,38.8453,38.7554,38.8384,29000.0
2009-12-08 11:50:00,56.15,56.21,56.13,56.18,38500.0,38.8453,38.8868,38.8315,38.8661,38500.0
2009-12-08 11:55:00,56.18,56.18,56.09,56.12,14600.0,38.8661,38.8661,38.8038,38.8246,14600.0
2009-12-08 12:00:00,56.13,56.2,56.13,56.19,39000.0,38.8315,38.8799,38.8315,38.873,39000.0
2009-12-08 12:05:00,56.19,56.2,56.11,56.12,66200.0,38.873,38.8799,38.8176,38.8246,66200.0
2009-12-08 12:10:00,56.12,56.13,56.05,56.08,34500.0,38.8246,38.8315,38.7761,38.7969,34500.0
2009-12-08 12:15:00,56.08,56.09,56.01,56.06,31100.0,38.7969,38.8038,38.7485,38.7831,31100.0
2009-12-08 12:20:00,56.05,56.06,56.05,56.06,10300.0,38.7761,38.7831,38.7761,38.7831,10300.0
2009-12-08 12:25:00,56.05,56.06,56.01,56.05,38600.0,38.7761,38.7831,38.7485,38.7761,38600.0
2009-12-08 12:30:00,56.05,56.06,56.0,56.0,37400.0,38.7761,38.7831,38.7415,38.7415,37400.0
2009-12-08 12:35:00,56.0,56.02,56.0,56.02,15600.0,38.7415,38.7554,38.7415,38.7554,15600.0
2009-12-08 12:40:00,56.01,56.12,56.01,56.11,45900.0,38.7485,38.8246,38.7485,38.8176,45900.0
2009-12-08 12:45:00,56.12,56.13,56.09,56.1,25900.0,38.8246,38.8315,38.8038,38.8107,25900.0
2009-12-08 12:50:00,56.11,56.14,56.02,56.02,61700.0,38.8176,38.8384,38.7554,38.7554,61700.0
2009-12-08 12:55:00,56.03,56.12,56.0,56.12,42900.0,38.7623,38.8246,38.7415,38.8246,42900.0
2009-12-08 13:00:00,56.13,56.16,56.08,56.09,48100.0,38.8315,38.8522,38.7969,38.8038,48100.0
2009-12-08 13:05:00,56.08,56.09,56.0,56.01,29200.0,38.7969,38.8038,38.7415,38.7485,29200.0
2009-12-08 13:10:00,56.02,56.03,55.88,55.98,86400.0,38.7554,38.7623,38.6585,38.7277,86400.0
2009-12-08 13:15:00,55.99,56.05,55.97,56.05,25600.0,38.7346,38.7761,38.7208,38.7761,25600.0
2009-12-08 13:20:00,56.06,56.07,56.0,56.0,37900.0,38.7831,38.79,38.7415,38.7415,37900.0
2009-12-08 13:25:00,56.0,56.01,55.97,55.99,51800.0,38.7415,38.7485,38.7208,38.7346,51800.0
2009-12-08 13:30:00,56.0,56.03,55.98,56.02,28200.0,38.7415,38.7623,38.7277,38.7554,28200.0
2009-12-08 13:35:00,56.03,56.06,56.01,56.04,27700.0,38.7623,38.7831,38.7485,38.7692,27700.0
2009-12-08 13:40:00,56.04,56.08,56.0,56.01,52600.0,38.7692,38.7969,38.7415,38.7485,52600.0
2009-12-08 13:45:00,56.0,56.06,55.98,56.0,41800.0,38.7415,38.7831,38.7277,38.7415,41800.0
2009-12-08 13:50:00,56.0,56.0,55.99,55.99,28500.0,38.7415,38.7415,38.7346,38.7346,28500.0
2009-12-08 13:55:00,55.99,55.99,55.91,55.92,43300.0,38.7346,38.7346,38.6793,38.6862,43300.0
2009-12-08 14:00:00,55.93,55.93,55.9,55.91,34100.0,38.6931,38.6931,38.6724,38.6793,34100.0
2009-12-08 14:05:00,55.91,56.01,55.9,56.0,21200.0,38.6793,38.7485,38.6724,38.7415,21200.0
2009-12-08 14:10:00,56.0,56.03,55.99,56.0,31400.0,38.7415,38.7623,38.7346,38.7415,31400.0
2009-12-08 14:15:00,56.01,56.02,55.99,55.99,31200.0,38.7485,38.7554,38.7346,38.7346,31200.0
2009-12-08 14:20:00,55.99,56.0,55.91,55.93,52700.0,38.7346,38.7415,38.6793,38.6931,52700.0
2009-12-08 14:25:00,55.93,55.99,55.91,55.96,37600.0,38.6931,38.7346,38.6793,38.7139,37600.0
2009-12-08 14:30:00,55.96,56.0,55.95,55.97,22800.0,38.7139,38.7415,38.707,38.7208,22800.0
2009-12-08 14:35:00,55.97,56.0,55.95,55.98,44400.0,38.7208,38.7415,38.707,38.7277,44400.0
2009-12-08 14:40:00,55.98,56.0,55.95,55.97,17000.0,38.7277,38.7415,38.707,38.7208,17000.0
2009-12-08 14:45:00,55.98,56.03,55.97,56.0,42300.0,38.7277,38.7623,38.7208,38.7415,42300.0
2009-12-08 14:50:00,56.0,56.01,55.91,55.94,57500.0,38.7415,38.7485,38.6793,38.7,57500.0
2009-12-08 14:55:00,55.94,55.95,55.9,55.95,45200.0,38.7,38.707,38.6724,38.707,45200.0
2009-12-08 15:00:00,55.95,55.96,55.94,55.95,41200.0,38.707,38.7139,38.7,38.707,41200.0
2009-12-08 15:05:00,55.95,55.98,55.95,55.97,41000.0,38.707,38.7277,38.707,38.7208,41000.0
2009-12-08 15:10:00,55.97,55.99,55.9,55.94,45900.0,38.7208,38.7346,38.6724,38.7,45900.0
2009-12-08 15:15:00,55.94,55.99,55.94,55.99,35600.0,38.7,38.7346,38.7,38.7346,35600.0
2009-12-08 15:20:00,55.99,55.99,55.94,55.97,62900.0,38.7346,38.7346,38.7,38.7208,62900.0
2009-12-08 15:25:00,55.97,56.05,55.93,56.02,45700.0,38.7208,38.7761,38.6931,38.7554,45700.0
2009-12-08 15:30:00,56.03,56.04,55.94,55.94,48700.0,38.7623,38.7692,38.7,38.7,48700.0
2009-12-08 15:35:00,55.94,56.0,55.92,55.97,112400.0,38.7,38.7415,38.6862,38.7208,112400.0
2009-12-08 15:40:00,55.96,56.01,55.94,56.01,71800.0,38.7139,38.7485,38.7,38.7485,71800.0
2009-12-08 15:45:00,56.01,56.02,55.94,55.99,91100.0,38.7485,38.7554,38.7,38.7346,91100.0
2009-12-08 15:50:00,55.98,55.98,55.9,55.94,193500.0,38.7277,38.7277,38.6724,38.7,193500.0
2009-12-08 15:55:00,55.95,55.96,55.9,55.94,337600.0,38.707,38.7139,38.6724,38.7,337600.0
2009-12-09 09:30:00,55.5,55.77,55.38,55.64,153700.0,38.3956,38.5824,38.3126,38.4925,153700.0
2009-12-09 09:35:00,55.63,55.69,55.6,55.64,77500.0,38.4856,38.5271,38.4648,38.4925,77500.0
2009-12-09 09:40:00,55.65,55.65,55.39,55.4,116200.0,38.4994,38.4994,38.3195,38.3265,116200.0
2009-12-09 09:45:00,55.41,55.6,55.4,55.59,81000.0,38.3334,38.4648,38.3265,38.4579,81000.0
2009-12-09 09:50:00,55.59,55.72,55.59,55.7,61800.0,38.4579,38.5478,38.4579,38.534,61800.0
2009-12-09 09:55:00,55.7,55.75,55.67,55.69,68000.0,38.534,38.5686,38.5132,38.5271,68000.0
2009-12-09 10:00:00,55.69,55.69,55.57,55.6,70800.0,38.5271,38.5271,38.4441,38.4648,70800.0
2009-12-09 10:05:00,55.61,55.8,55.59,55.79,47200.0,38.4717,38.6032,38.4579,38.5963,47200.0
2009-12-09 10:10:00,55.79,55.81,55.73,55.73,33700.0,38.5963,38.6101,38.5548,38.5548,33700.0
2009-12-09 10:15:00,55.73,55.75,55.66,55.67,42200.0,38.5548,38.5686,38.5063,38.5132,42200.0
2009-12-09 10:20:00,55.67,55.7,55.66,55.67,36700.0,38.5132,38.534,38.5063,38.5132,36700.0
2009-12-09 10:25:00,55.67,55.85,55.67,55.85,42700.0,38.5132,38.6378,38.5132,38.6378,42700.0
2009-12-09 10:30:00,55.85,55.88,55.7,55.75,50700.0,38.6378,38.6585,38.534,38.5686,50700.0
2009-12-09 10:35:00,55.72,55.75,55.63,55.66,59600.0,38.5478,38.5686,38.4856,38.5063,59600.0
2009-12-09 10:40:00,55.66,55.75,55.65,55.73,50000.0,38.5063,38.5686,38.4994,38.5548,50000.0
2009-12-09 10:45:00,55.73,55.88,55.73,55.81,58100.0,38.5548,38.6585,38.5548,38.6101,58100.0
2009-12-09 10:50:00,55.81,55.83,55.71,55.73,129500.0,38.6101,38.6239,38.5409,38.5548,129500.0
2009-12-09 10:55:00,55.73,55.74,55.72,55.73,33800.0,38.5548,38.5617,38.5478,38.5548,33800.0
2009-12-09 11:00:00,55.72,55.79,55.72,55.77,79100.0,38.5478,38.5963,38.5478,38.5824,79100.0
2009-12-09 11:05:00,55.78,55.82,55.78,55.78,41800.0,38.5893,38.617,38.5893,38.5893,41800.0
2009-12-09 11:10:00,55.78,55.79,55.75,55.75,94000.0,38.5893,38.5963,38.5686,38.5686,94000.0
2009-12-09 11:15:00,55.76,55.8,55.75,55.77,52000.0,38.5755,38.6032,38.5686,38.5824,52000.0
2009-12-09 11:20:00,55.77,55.79,55.75,55.78,39200.0,38.5824,38.5963,38.5686,38.5893,39200.0
2009-12-09 11:25:00,55.78,55.83,55.78,55.82,28400.0,38.5893,38.6239,38.5893,38.617,28400.0
2009-12-09 11:30:00,55.82,55.83,55.77,55.77,34200.0,38.617,38.6239,38.5824,38.5824,34200.0
2009-12-09 11:35:00,55.77,55.83,55.75,55.83,25800.0,38.5824,38.6239,38.5686,38.6239,25800.0
2009-12-09 11:40:00,55.83,55.93,55.82,55.91,41600.0,38.6239,38.6931,38.617,38.6793,41600.0
2009-12-09 11:45:00,55.92,55.93,55.87,55.91,30300.0,38.6862,38.6931,38.6516,38.6793,30300.0
2009-12-09 11:50:00,55.91,55.93,55.9,55.92,23800.0,38.6793,38.6931,38.6724,38.6862,23800.0
2009-12-09 11:55:00,55.92,56.0,55.92,55.99,31100.0,38.6862,38.7415,38.6862,38.7346,31100.0
2009-12-09 12:00:00,56.0,56.04,55.99,56.01,52800.0,38.7415,38.7692,38.7346,38.7485,52800.0
2009-12-09 12:05:00,56.01,56.06,56.0,56.01,43500.0,38.7485,38.7831,38.7415,38.7485,43500.0
2009-12-09 12:10:00,56.01,56.02,55.98,55.99,33300.0,38.7485,38.7554,38.7277,38.7346,33300.0
2009-12-09 12:15:00,55.99,55.99,55.84,55.85,54100.0,38.7346,38.7346,38.6309,38.6378,54100.0
2009-12-09 12:20:00,55.84,55.84,55.77,55.81,36000.0,38.6309,38.6309,38.5824,38.6101,36000.0
2009-12-09 12:25:00,55.81,55.82,55.76,55.79,23500.0,38.6101,38.617,38.5755,38.5963,23500.0
2009-12-09 12:30:00,55.79,55.83,55.78,55.83,13100.0,38.5963,38.6239,38.5893,38.6239,13100.0
2009-12-09 12:35:00,55.82,55.83,55.78,55.79,31700.0,38.617,38.6239,38.5893,38.5963,31700.0
2009-12-09 12:40:00,55.79,55.85,55.76,55.82,24200.0,38.5963,38.6378,38.5755,38.617,24200.0
2009-12-09 12:45:00,55.83,55.85,55.8,55.81,28100.0,38.6239,38.6378,38.6032,38.6101,28100.0
2009-12-09 12:50:00,55.8,55.87,55.8,55.87,25100.0,38.6032,38.6516,38.6032,38.6516,25100.0
2009-12-09 12:55:00,55.87,55.93,55.87,55.93,22000.0,38.6516,38.6931,38.6516,38.6931,22000.0
2009-12-09 13:00:00,55.93,55.93,55.8,55.84,86200.0,38.6931,38.6931,38.6032,38.6309,86200.0
2009-12-09 13:05:00,55.84,55.91,55.82,55.91,44500.0,38.6309,38.6793,38.617,38.6793,44500.0
2009-12-09 13:10:00,55.91,56.0,55.9,56.0,30500.0,38.6793,38.7415,38.6724,38.7415,30500.0
2009-12-09 13:15:00,56.01,56.02,56.0,56.01,11300.0,38.7485,38.7554,38.7415,38.7485,11300.0
2009-12-09 13:20:00,56.01,56.01,55.93,55.93,37000.0,38.7485,38.7485,38.6931,38.6931,37000.0
2009-12-09 13:25:00,55.94,55.97,55.89,55.9,27000.0,38.7,38.7208,38.6654,38.6724,27000.0
2009-12-09 13:30:00,55.91,55.93,55.85,55.85,27200.0,38.6793,38.6931,38.6378,38.6378,27200.0
2009-12-09 13:35:00,55.85,55.99,55.85,55.9,75600.0,38.6378,38.7346,38.6378,38.6724,75600.0
2009-12-09 13:40:00,55.9,55.9,55.77,55.78,41000.0,38.6724,38.6724,38.5824,38.5893,41000.0
2009-12-09 13:45:00,55.78,55.83,55.78,55.79,57500.0,38.5893,38.6239,38.5893,38.5963,57500.0
2009-12-09 13:50:00,55.8,55.86,55.79,55.86,26600.0,38.6032,38.6447,38.5963,38.6447,26600.0
2009-12-09 13:55:00,55.87,55.88,55.85,55.85,26300.0,38.6516,38.6585,38.6378,38.6378,26300.0
2009-12-09 14:00:00,55.85,55.92,55.84,55.91,61200.0,38.6378,38.6862,38.6309,38.6793,61200.0
2009-12-09 14:05:00,55.91,55.98,55.91,55.96,37100.0,38.6793,38.7277,38.6793,38.7139,37100.0
2009-12-09 14:10:00,55.96,56.0,55.96,55.99,38500.0,38.7139,38.7415,38.7139,38.7346,38500.0
2009-12-09 14:15:00,55.99,56.02,55.99,56.02,25700.0,38.7346,38.7554,38.7346,38.7554,25700.0
2009-12-09 14:20:00,56.01,56.02,55.94,55.95,26600.0,38.7485,38.7554,38.7,38.707,26600.0
2009-12-09 14:25:00,55.94,55.95,55.9,55.94,63100.0,38.7,38.707,38.6724,38.7,63100.0
2009-12-09 14:30:00,55.94,55.97,55.92,55.96,53900.0,38.7,38.7208,38.6862,38.7139,53900.0
2009-12-09 14:35:00,55.96,56.01,55.94,55.96,179400.0,38.7139,38.7485,38.7,38.7139,179400.0
2009-12-09 14:40:00,55.96,55.96,55.9,55.9,74100.0,38.7139,38.7139,38.6724,38.6724,74100.0
2009-12-09 14:45:00,55.9,55.93,55.89,55.9,78800.0,38.6724,38.6931,38.6654,38.6724,78800.0
2009-12-09 14:50:00,55.9,55.92,55.89,55.9,63600.0,38.6724,38.6862,38.6654,38.6724,63600.0
2009-12-09 14:55:00,55.89,55.94,55.89,55.91,57300.0,38.6654,38.7,38.6654,38.6793,57300.0
2009-12-09 15:00:00,55.92,56.06,55.92,56.06,48200.0,38.6862,38.7831,38.6862,38.7831,48200.0
2009-12-09 15:05:00,56.05,56.07,56.03,56.04,54300.0,38.7761,38.79,38.7623,38.7692,54300.0
2009-12-09 15:10:00,56.05,56.13,56.04,56.12,62100.0,38.7761,38.8315,38.7692,38.8246,62100.0
2009-12-09 15:15:00,56.12,56.19,56.11,56.18,43100.0,38.8246,38.873,38.8176,38.8661,43100.0
2009-12-09 15:20:00,56.17,56.21,56.13,56.13,61200.0,38.8592,38.8868,38.8315,38.8315,61200.0
2009-12-09 15:25:00,56.12,56.13,56.08,56.11,27100.0,38.8246,38.8315,38.7969,38.8176,27100.0
2009-12-09 15:30:00,56.1,56.11,56.04,56.06,39900.0,38.8107,38.8176,38.7692,38.7831,39900.0
2009-12-09 15:35:00,56.05,56.07,56.01,56.03,68900.0,38.7761,38.79,38.7485,38.7623,68900.0
2009-12-09 15:40:00,56.02,56.11,56.02,56.1,57600.0,38.7554,38.8176,38.7554,38.8107,57600.0
2009-12-09 15:45:00,56.1,56.15,56.1,56.12,51700.0,38.8107,38.8453,38.8107,38.8246,51700.0
2009-12-09 15:50:00,56.12,56.12,56.04,56.09,121000.0,38.8246,38.8246,38.7692,38.8038,121000.0
2009-12-09 15:55:00,56.1,56.21,56.08,56.08,316500.0,38.8107,38.8868,38.7969,38.7969,316500.0
2009-12-10 09:30:00,56.29,56.7,56.04,56.58,119500.0,38.9422,39.2258,38.7692,39.1428,119500.0
2009-12-10 09:35:00,56.56,56.8,56.5,56.73,103400.0,39.129,39.295,39.0875,39.2466,103400.0
2009-12-10 09:40:00,56.72,56.85,56.7,56.77,105500.0,39.2396,39.3296,39.2258,39.2742,105500.0
2009-12-10 09:45:00,56.76,56.85,56.75,56.76,45700.0,39.2673,39.3296,39.2604,39.2673,45700.0
2009-12-10 09:50:00,56.76,56.76,56.6,56.61,81400.0,39.2673,39.2673,39.1566,39.1636,81400.0
2009-12-10 09:55:00,56.62,56.72,56.6,56.6,66200.0,39.1705,39.2396,39.1566,39.1566,66200.0
2009-12-10 10:00:00,56.58,56.69,56.58,56.63,51500.0,39.1428,39.2189,39.1428,39.1774,51500.0
2009-12-10 10:05:00,56.61,56.65,56.48,56.49,128900.0,39.1636,39.1912,39.0736,39.0805,128900.0
2009-12-10 10:10:00,56.48,56.61,56.48,56.53,81200.0,39.0736,39.1636,39.0736,39.1082,81200.0
2009-12-10 10:15:00,56.53,56.61,56.46,56.52,90300.0,39.1082,39.1636,39.0598,39.1013,90300.0
2009-12-10 10:20:00,56.52,56.55,56.48,56.54,47900.0,39.1013,39.122,39.0736,39.1151,47900.0
2009-12-10 10:25:00,56.55,56.63,56.54,56.6,84500.0,39.122,39.1774,39.1151,39.1566,84500.0
2009-12-10 10:30:00,56.59,56.72,56.59,56.67,82300.0,39.1497,39.2396,39.1497,39.2051,82300.0
2009-12-10 10:35:00,56.66,56.74,56.63,56.69,51400.0,39.1981,39.2535,39.1774,39.2189,51400.0
2009-12-10 10:40:00,56.7,56.72,56.63,56.64,53100.0,39.2258,39.2396,39.1774,39.1843,53100.0
2009-12-10 10:45:00,56.64,56.65,56.51,56.54,68100.0,39.1843,39.1912,39.0944,39.1151,68100.0
2009-12-10 10:50:00,56.54,56.57,56.52,56.55,65500.0,39.1151,39.1359,39.1013,39.122,65500.0
2009-12-10 10:55:00,56.55,56.58,56.51,56.51,36100.0,39.122,39.1428,39.0944,39.0944,36100.0
2009-12-10 11:00:00,56.52,56.52,56.36,56.43,60500.0,39.1013,39.1013,38.9906,39.039,60500.0
2009-12-10 11:05:00,56.44,56.44,56.4,56.43,26700.0,39.0459,39.0459,39.0183,39.039,26700.0
2009-12-10 11:10:00,56.42,56.46,56.42,56.45,37400.0,39.0321,39.0598,39.0321,39.0529,37400.0
2009-12-10 11:15:00,56.46,56.57,56.45,56.48,44200.0,39.0598,39.1359,39.0529,39.0736,44200.0
2009-12-10 11:20:00,56.48,56.51,56.46,56.51,28800.0,39.0736,39.0944,39.0598,39.0944,28800.0
2009-12-10 11:25:00,56.51,56.56,56.48,56.54,35200.0,39.0944,39.129,39.0736,39.1151,35200.0
2009-12-10 11:30:00,56.54,56.63,56.51,56.57,48900.0,39.1151,39.1774,39.0944,39.1359,48900.0
2009-12-10 11:35:00,56.56,56.66,56.56,56.65,45200.0,39.129,39.1981,39.129,39.1912,45200.0
2009-12-10 11:40:00,56.65,56.66,56.59,56.61,38400.0,39.1912,39.1981,39.1497,39.1636,38400.0
2009-12-10 11:45:00,56.61,56.61,56.57,56.59,33000.0,39.1636,39.1636,39.1359,39.1497,33000.0
2009-12-10 11:50:00,56.59,56.6,56.55,56.56,23800.0,39.1497,39.1566,39.122,39.129,23800.0
2009-12-10 11:55:00,56.55,56.55,56.48,56.49,44200.0,39.122,39.122,39.0736,39.0805,44200.0
2009-12-10 12:00:00,56.48,56.52,56.47,56.51,43300.0,39.0736,39.1013,39.0667,39.0944,43300.0
2009-12-10 12:05:00,56.52,56.6,56.49,56.59,39500.0,39.1013,39.1566,39.0805,39.1497,39500.0
2009-12-10 12:10:00,56.59,56.62,56.49,56.5,33000.0,39.1497,39.1705,39.0805,39.0875,33000.0
2009-12-10 12:15:00,56.5,56.52,56.46,56.49,48700.0,39.0875,39.1013,39.0598,39.0805,48700.0
2009-12-10 12:20:00,56.49,56.56,56.49,56.56,25200.0,39.0805,39.129,39.0805,39.129,25200.0
2009-12-10 12:25:00,56.56,56.59,56.56,56.59,13800.0,39.129,39.1497,39.129,39.1497,13800.0
2009-12-10 12:30:00,56.59,56.63,56.58,56.62,36400.0,39.1497,39.1774,39.1428,39.1705,36400.0
2009-12-10 12:35:00,56.6,56.61,56.54,56.57,45500.0,39.1566,39.1636,39.1151,39.1359,45500.0
2009-12-10 12:40:00,56.56,56.59,56.52,56.54,35400.0,39.129,39.1497,39.1013,39.1151,35400.0
2009-12-10 12:45:00,56.54,56.59,56.53,56.53,29800.0,39.1151,39.1497,39.1082,39.1082,29800.0
2009-12-10 12:50:00,56.53,56.58,56.53,56.56,21900.0,39.1082,39.1428,39.1082,39.129,21900.0
2009-12-10 12:55:00,56.56,56.57,56.52,56.53,97800.0,39.129,39.1359,39.1013,39.1082,97800.0
2009-12-10 13:00:00,56.53,56.54,56.45,56.5,54800.0,39.1082,39.1151,39.0529,39.0875,54800.0
2009-12-10 13:05:00,56.49,56.53,56.41,56.41,56000.0,39.0805,39.1082,39.0252,39.0252,56000.0
2009-12-10 13:10:00,56.41,56.42,56.37,56.38,55000.0,39.0252,39.0321,38.9975,39.0044,55000.0
2009-12-10 13:15:00,56.38,56.43,56.36,56.37,29200.0,39.0044,39.039,38.9906,38.9975,29200.0
2009-12-10 13:20:00,56.38,56.41,56.36,56.39,22000.0,39.0044,39.0252,38.9906,39.0114,22000.0
2009-12-10 13:25:00,56.39,56.43,56.37,56.43,13400.0,39.0114,39.039,38.9975,39.039,13400.0
2009-12-10 13:30:00,56.43,56.63,56.35,56.51,570700.0,39.039,39.1774,38.9837,39.0944,570700.0
2009-12-10 13:35:00,56.51,56.56,56.43,56.52,180100.0,39.0944,39.129,39.039,39.1013,180100.0
2009-12-10 13:40:00,56.52,56.53,56.45,56.46,102100.0,39.1013,39.1082,39.0529,39.0598,102100.0
2009-12-10 13:45:00,56.48,56.48,56.38,56.42,76800.0,39.0736,39.0736,39.0044,39.0321,76800.0
2009-12-10 13:50:00,56.42,56.42,56.33,56.35,68700.0,39.0321,39.0321,38.9698,38.9837,68700.0
2009-12-10 13:55:00,56.34,56.42,56.32,56.39,36300.0,38.9768,39.0321,38.9629,39.0114,36300.0
2009-12-10 14:00:00,56.38,56.45,56.36,56.45,41400.0,39.0044,39.0529,38.9906,39.0529,41400.0
2009-12-10 14:05:00,56.45,56.45,56.37,56.37,55000.0,39.0529,39.0529,38.9975,38.9975,55000.0
2009-12-10 14:10:00,56.36,56.37,56.34,56.36,56900.0,38.9906,38.9975,38.9768,38.9906,56900.0
2009-12-10 14:15:00,56.36,56.38,56.35,56.36,65800.0,38.9906,39.0044,38.9837,38.9906,65800.0
2009-12-10 14:20:00,56.36,56.48,56.35,56.38,113300.0,38.9906,39.0736,38.9837,39.0044,113300.0
2009-12-10 14:25:00,56.38,56.38,56.28,56.32,91300.0,39.0044,39.0044,38.9353,38.9629,91300.0
2009-12-10 14:30:00,56.32,56.37,56.31,56.37,36500.0,38.9629,38.9975,38.956,38.9975,36500.0
2009-12-10 14:35:00,56.38,56.38,56.3,56.3,56800.0,39.0044,39.0044,38.9491,38.9491,56800.0
2009-12-10 14:40:00,56.31,56.33,56.27,56.29,39300.0,38.956,38.9698,38.9283,38.9422,39300.0
2009-12-10 14:45:00,56.3,56.37,56.3,56.36,34600.0,38.9491,38.9975,38.9491,38.9906,34600.0
2009-12-10 14:50:00,56.37,56.37,56.35,56.36,54300.0,38.9975,38.9975,38.9837,38.9906,54300.0
2009-12-10 14:55:00,56.36,56.37,56.32,56.34,65300.0,38.9906,38.9975,38.9629,38.9768,65300.0
2009-12-10 15:00:00,56.33,56.33,56.24,56.24,104700.0,38.9698,38.9698,38.9076,38.9076,104700.0
2009-12-10 15:05:00,56.24,56.31,56.24,56.26,61500.0,38.9076,38.956,38.9076,38.9214,61500.0
2009-12-10 15:10:00,56.27,56.32,56.26,56.29,47300.0,38.9283,38.9629,38.9214,38.9422,47300.0
2009-12-10 15:15:00,56.29,56.3,56.23,56.23,50200.0,38.9422,38.9491,38.9007,38.9007,50200.0
2009-12-10 15:20:00,56.23,56.23,56.11,56.14,90200.0,38.9007,38.9007,38.8176,38.8384,90200.0
2009-12-10 15:25:00,56.14,56.18,56.02,56.03,138000.0,38.8384,38.8661,38.7554,38.7623,138000.0
2009-12-10 15:30:00,56.03,56.05,56.0,56.03,80200.0,38.7623,38.7761,38.7415,38.7623,80200.0
2009-12-10 15:35:00,56.04,56.12,56.03,56.12,86000.0,38.7692,38.8246,38.7623,38.8246,86000.0
2009-12-10 15:40:00,56.11,56.13,56.05,56.05,123900.0,38.8176,38.8315,38.7761,38.7761,123900.0
2009-12-10 15:45:00,56.05,56.13,56.05,56.13,85800.0,38.7761,38.8315,38.7761,38.8315,85800.0
2009-12-10 15:50:00,56.13,56.17,56.09,56.15,179900.0,38.8315,38.8592,38.8038,38.8453,179900.0
2009-12-10 15:55:00,56.16,56.2,56.12,56.14,196900.0,38.8522,38.8799,38.8246,38.8384,196900.0
2009-12-11 09:30:00,56.23,56.59,56.04,56.44,120600.0,38.9007,39.1497,38.7692,39.0459,120600.0
2009-12-11 09:35:00,56.43,56.47,56.25,56.26,39200.0,39.039,39.0667,38.9145,38.9214,39200.0
2009-12-11 09:40:00,56.25,56.34,56.25,56.32,17400.0,38.9145,38.9768,38.9145,38.9629,17400.0
2009-12-11 09:45:00,56.31,56.4,56.31,56.38,27100.0,38.956,39.0183,38.956,39.0044,27100.0
2009-12-11 09:50:00,56.38,56.45,56.31,56.38,67600.0,39.0044,39.0529,38.956,39.0044,67600.0
2009-12-11 09:55:00,56.39,56.53,56.3,56.42,169700.0,39.0114,39.1082,38.9491,39.0321,169700.0
2009-12-11 10:00:00,56.43,56.54,56.42,56.48,96200.0,39.039,39.1151,39.0321,39.0736,96200.0
2009-12-11 10:05:00,56.49,56.51,56.44,56.5,63100.0,39.0805,39.0944,39.0459,39.0875,63100.0
2009-12-11 10:10:00,56.49,56.54,56.44,56.5,46700.0,39.0805,39.1151,39.0459,39.0875,46700.0
2009-12-11 10:15:00,56.52,56.52,56.41,56.42,42100.0,39.1013,39.1013,39.0252,39.0321,42100.0
2009-12-11 10:20:00,56.42,56.44,56.35,56.43,60400.0,39.0321,39.0459,38.9837,39.039,60400.0
2009-12-11 10:25:00,56.43,56.51,56.41,56.49,37300.0,39.039,39.0944,39.0252,39.0805,37300.0
2009-12-11 10:30:00,56.49,56.63,56.47,56.57,50200.0,39.0805,39.1774,39.0667,39.1359,50200.0
2009-12-11 10:35:00,56.56,56.56,56.46,56.46,45900.0,39.129,39.129,39.0598,39.0598,45900.0
2009-12-11 10:40:00,56.47,56.48,56.44,56.45,17700.0,39.0667,39.0736,39.0459,39.0529,17700.0
2009-12-11 10:45:00,56.45,56.52,56.45,56.5,34000.0,39.0529,39.1013,39.0529,39.0875,34000.0
2009-12-11 10:50:00,56.51,56.51,56.4,56.4,38200.0,39.0944,39.0944,39.0183,39.0183,38200.0
2009-12-11 10:55:00,56.4,56.41,56.35,56.38,69400.0,39.0183,39.0252,38.9837,39.0044,69400.0
2009-12-11 11:00:00,56.38,56.39,56.35,56.37,33400.0,39.0044,39.0114,38.9837,38.9975,33400.0
2009-12-11 11:05:00,56.38,56.38,56.36,56.36,23100.0,39.0044,39.0044,38.9906,38.9906,23100.0
2009-12-11 11:10:00,56.36,56.37,56.36,56.37,15600.0,38.9906,38.9975,38.9906,38.9975,15600.0
2009-12-11 11:15:00,56.36,56.41,56.36,56.38,43600.0,38.9906,39.0252,38.9906,39.0044,43600.0
2009-12-11 11:20:00,56.38,56.38,56.23,56.24,73200.0,39.0044,39.0044,38.9007,38.9076,73200.0
2009-12-11 11:25:00,56.24,56.24,56.12,56.12,87900.0,38.9076,38.9076,38.8246,38.8246,87900.0
2009-12-11 11:30:00,56.12,56.13,56.07,56.09,57400.0,38.8246,38.8315,38.79,38.8038,57400.0
2009-12-11 11:35:00,56.09,56.19,56.09,56.18,36100.0,38.8038,38.873,38.8038,38.8661,36100.0
2009-12-11 11:40:00,56.18,56.19,56.11,56.14,45700.0,38.8661,38.873,38.8176,38.8384,45700.0
2009-12-11 11:45:00,56.13,56.14,56.04,56.08,49900.0,38.8315,38.8384,38.7692,38.7969,49900.0
2009-12-11 11:50:00,56.08,56.15,56.07,56.14,35400.0,38.7969,38.8453,38.79,38.8384,35400.0
2009-12-11 11:55:00,56.15,56.17,56.12,56.17,31700.0,38.8453,38.8592,38.8246,38.8592,31700.0
2009-12-11 12:00:00,56.14,56.17,56.12,56.13,21100.0,38.8384,38.8592,38.8246,38.8315,21100.0
2009-12-11 12:05:00,56.12,56.25,56.12,56.25,40300.0,38.8246,38.9145,38.8246,38.9145,40300.0
2009-12-11 12:10:00,56.24,56.26,56.23,56.24,37300.0,38.9076,38.9214,38.9007,38.9076,37300.0
2009-12-11 12:15:00,56.23,56.24,56.23,56.24,13200.0,38.9007,38.9076,38.9007,38.9076,13200.0
2009-12-11 12:20:00,56.23,56.26,56.21,56.21,52200.0,38.9007,38.9214,38.8868,38.8868,52200.0
2009-12-11 12:25:00,56.21,56.25,56.18,56.24,45800.0,38.8868,38.9145,38.8661,38.9076,45800.0
2009-12-11 12:30:00,56.24,56.25,56.15,56.16,27000.0,38.9076,38.9145,38.8453,38.8522,27000.0
2009-12-11 12:35:00,56.15,56.24,56.15,56.24,23900.0,38.8453,38.9076,38.8453,38.9076,23900.0
2009-12-11 12:40:00,56.23,56.26,56.23,56.26,26200.0,38.9007,38.9214,38.9007,38.9214,26200.0
2009-12-11 12:45:00,56.25,56.26,56.22,56.23,16600.0,38.9145,38.9214,38.8937,38.9007,16600.0
2009-12-11 12:50:00,56.23,56.28,56.22,56.27,47300.0,38.9007,38.9353,38.8937,38.9283,47300.0
2009-12-11 12:55:00,56.28,56.29,56.25,56.26,37800.0,38.9353,38.9422,38.9145,38.9214,37800.0
2009-12-11 13:00:00,56.26,56.27,56.23,56.24,23300.0,38.9214,38.9283,38.9007,38.9076,23300.0
2009-12-11 13:05:00,56.24,56.3,56.21,56.28,26500.0,38.9076,38.9491,38.8868,38.9353,26500.0
2009-12-11 13:10:00,56.29,56.35,56.29,56.35,25000.0,38.9422,38.9837,38.9422,38.9837,25000.0
2009-12-11 13:15:00,56.35,56.36,56.28,56.29,31000.0,38.9837,38.9906,38.9353,38.9422,31000.0
2009-12-11 13:20:00,56.29,56.33,56.28,56.3,54000.0,38.9422,38.9698,38.9353,38.9491,54000.0
2009-12-11 13:25:00,56.3,56.34,56.28,56.34,56500.0,38.9491,38.9768,38.9353,38.9768,56500.0
2009-12-11 13:30:00,56.34,56.37,56.33,56.37,25000.0,38.9768,38.9975,38.9698,38.9975,25000.0
2009-12-11 13:35:00,56.37,56.42,56.36,56.42,80200.0,38.9975,39.0321,38.9906,39.0321,80200.0
2009-12-11 13:40:00,56.42,56.47,56.41,56.46,32100.0,39.0321,39.0667,39.0252,39.0598,32100.0
2009-12-11 13:45:00,56.46,56.47,56.45,56.47,26300.0,39.0598,39.0667,39.0529,39.0667,26300.0
2009-12-11 13:50:00,56.46,56.49,56.46,56.48,33600.0,39.0598,39.0805,39.0598,39.0736,33600.0
2009-12-11 13:55:00,56.47,56.48,56.43,56.48,106600.0,39.0667,39.0736,39.039,39.0736,106600.0
2009-12-11 14:00:00,56.48,56.54,56.45,56.53,79700.0,39.0736,39.1151,39.0529,39.1082,79700.0
2009-12-11 14:05:00,56.52,56.61,56.52,56.59,44200.0,39.1013,39.1636,39.1013,39.1497,44200.0
2009-12-11 14:10:00,56.59,56.68,56.59,56.65,63200.0,39.1497,39.212,39.1497,39.1912,63200.0
2009-12-11 14:15:00,56.65,56.65,56.62,56.63,17000.0,39.1912,39.1912,39.1705,39.1774,17000.0
2009-12-11 14:20:00,56.63,56.63,56.55,56.56,59100.0,39.1774,39.1774,39.122,39.129,59100.0
2009-12-11 14:25:00,56.55,56.55,56.49,56.51,36000.0,39.122,39.122,39.0805,39.0944,36000.0
2009-12-11 14:30:00,56.51,56.52,56.46,56.47,23100.0,39.0944,39.1013,39.0598,39.0667,23100.0
2009-12-11 14:35:00,56.47,56.47,56.39,56.44,34000.0,39.0667,39.0667,39.0114,39.0459,34000.0
2009-12-11 14:40:00,56.45,56.5,56.44,56.5,36000.0,39.0529,39.0875,39.0459,39.0875,36000.0
2009-12-11 14:45:00,56.49,56.54,56.46,56.46,34600.0,39.0805,39.1151,39.0598,39.0598,34600.0
2009-12-11 14:50:00,56.47,56.5,56.46,56.49,23200.0,39.0667,39.0875,39.0598,39.0805,23200.0
2009-12-11 14:55:00,56.48,56.48,56.45,56.45,34800.0,39.0736,39.0736,39.0529,39.0529,34800.0
2009-12-11 15:00:00,56.45,56.45,56.42,56.43,45300.0,39.0529,39.0529,39.0321,39.039,45300.0
2009-12-11 15:05:00,56.42,56.43,56.35,56.36,56200.0,39.0321,39.039,38.9837,38.9906,56200.0
2009-12-11 15:10:00,56.36,56.44,56.35,56.44,58800.0,38.9906,39.0459,38.9837,39.0459,58800.0
2009-12-11 15:15:00,56.44,56.44,56.38,56.39,42100.0,39.0459,39.0459,39.0044,39.0114,42100.0
2009-12-11 15:20:00,56.38,56.42,56.37,56.4,49700.0,39.0044,39.0321,38.9975,39.0183,49700.0
2009-12-11 15:25:00,56.41,56.51,56.41,56.51,56400.0,39.0252,39.0944,39.0252,39.0944,56400.0
2009-12-11 15:30:00,56.51,56.54,56.44,56.45,74300.0,39.0944,39.1151,39.0459,39.0529,74300.0
2009-12-11 15:35:00,56.44,56.45,56.41,56.43,54300.0,39.0459,39.0529,39.0252,39.039,54300.0
2009-12-11 15:40:00,56.42,56.43,56.18,56.18,137800.0,39.0321,39.039,38.8661,38.8661,137800.0
2009-12-11 15:45:00,56.19,56.21,56.07,56.12,137900.0,38.873,38.8868,38.79,38.8246,137900.0
2009-12-11 15:50:00,56.13,56.26,56.11,56.2,121400.0,38.8315,38.9214,38.8176,38.8799,121400.0
2009-12-11 15:55:00,56.2,56.32,56.17,56.31,167400.0,38.8799,38.9629,38.8592,38.956,167400.0
2009-12-14 09:30:00,56.49,56.82,56.4,56.75,127500.0,39.0805,39.3088,39.0183,39.2604,127500.0
2009-12-14 09:35:00,56.74,56.95,56.6,56.91,80700.0,39.2535,39.3988,39.1566,39.3711,80700.0
2009-12-14 09:40:00,56.91,56.92,56.75,56.85,171300.0,39.3711,39.378,39.2604,39.3296,171300.0
2009-12-14 09:45:00,56.85,57.01,56.84,57.01,97300.0,39.3296,39.4403,39.3227,39.4403,97300.0
2009-12-14 09:50:00,57.01,57.09,56.94,56.97,84600.0,39.4403,39.4956,39.3918,39.4126,84600.0
2009-12-14 09:55:00,56.97,56.98,56.87,56.9,46800.0,39.4126,39.4195,39.3434,39.3642,46800.0
2009-12-14 10:00:00,56.89,56.9,56.63,56.65,91500.0,39.3573,39.3642,39.1774,39.1912,91500.0
2009-12-14 10:05:00,56.65,56.66,56.57,56.59,129900.0,39.1912,39.1981,39.1359,39.1497,129900.0
2009-12-14 10:10:00,56.59,56.72,56.59,56.71,52100.0,39.1497,39.2396,39.1497,39.2327,52100.0
2009-12-14 10:15:00,56.7,56.73,56.63,56.71,123700.0,39.2258,39.2466,39.1774,39.2327,123700.0
2009-12-14 10:20:00,56.71,56.83,56.7,56.82,49900.0,39.2327,39.3157,39.2258,39.3088,49900.0
2009-12-14 10:25:00,56.82,56.97,56.81,56.95,55600.0,39.3088,39.4126,39.3019,39.3988,55600.0
2009-12-14 10:30:00,56.95,57.09,56.95,57.08,77400.0,39.3988,39.4956,39.3988,39.4887,77400.0
2009-12-14 10:35:00,57.07,57.1,57.01,57.03,140000.0,39.4818,39.5025,39.4403,39.4541,140000.0
2009-12-14 10:40:00,57.03,57.04,56.98,57.03,103600.0,39.4541,39.461,39.4195,39.4541,103600.0
2009-12-14 10:45:00,57.03,57.04,56.95,56.96,69300.0,39.4541,39.461,39.3988,39.4057,69300.0
2009-12-14 10:50:00,56.96,57.05,56.95,57.0,36900.0,39.4057,39.4679,39.3988,39.4334,36900.0
2009-12-14 10:55:00,56.99,57.03,56.89,56.96,31800.0,39.4264,39.4541,39.3573,39.4057,31800.0
2009-12-14 11:00:00,56.96,56.97,56.94,56.95,42700.0,39.4057,39.4126,39.3918,39.3988,42700.0
2009-12-14 11:05:00,56.96,56.96,56.86,56.9,25500.0,39.4057,39.4057,39.3365,39.3642,25500.0
2009-12-14 11:10:00,56.89,57.01,56.89,56.91,20400.0,39.3573,39.4403,39.3573,39.3711,20400.0
2009-12-14 11:15:00,56.92,56.94,56.9,56.91,32500.0,39.378,39.3918,39.3642,39.3711,32500.0
2009-12-14 11:20:00,56.91,56.96,56.9,56.96,40500.0,39.3711,39.4057,39.3642,39.4057,40500.0
2009-12-14 11:25:00,56.96,56.96,56.86,56.91,53500.0,39.4057,39.4057,39.3365,39.3711,53500.0
2009-12-14 11:30:00,56.91,56.91,56.84,56.85,12500.0,39.3711,39.3711,39.3227,39.3296,12500.0
2009-12-14 11:35:00,56.87,56.94,56.87,56.94,21800.0,39.3434,39.3918,39.3434,39.3918,21800.0
2009-12-14 11:40:00,56.94,56.97,56.93,56.95,29500.0,39.3918,39.4126,39.3849,39.3988,29500.0
2009-12-14 11:45:00,56.95,56.96,56.94,56.94,20200.0,39.3988,39.4057,39.3918,39.3918,20200.0
2009-12-14 11:50:00,56.95,56.95,56.9,56.9,14500.0,39.3988,39.3988,39.3642,39.3642,14500.0
2009-12-14 11:55:00,56.91,56.95,56.9,56.94,37900.0,39.3711,39.3988,39.3642,39.3918,37900.0
2009-12-14 12:00:00,56.94,56.96,56.9,56.9,23800.0,39.3918,39.4057,39.3642,39.3642,23800.0
2009-12-14 12:05:00,56.9,56.9,56.88,56.9,14700.0,39.3642,39.3642,39.3503,39.3642,14700.0
2009-12-14 12:10:00,56.89,56.9,56.89,56.9,20400.0,39.3573,39.3642,39.3573,39.3642,20400.0
2009-12-14 12:15:00,56.9,56.91,56.89,56.9,40700.0,39.3642,39.3711,39.3573,39.3642,40700.0
2009-12-14 12:20:00,56.9,56.92,56.83,56.86,31900.0,39.3642,39.378,39.3157,39.3365,31900.0
2009-12-14 12:25:00,56.86,56.91,56.84,56.88,26000.0,39.3365,39.3711,39.3227,39.3503,26000.0
2009-12-14 12:30:00,56.88,56.9,56.87,56.88,9500.0,39.3503,39.3642,39.3434,39.3503,9500.0
2009-12-14 12:35:00,56.87,56.91,56.87,56.9,13300.0,39.3434,39.3711,39.3434,39.3642,13300.0
2009-12-14 12:40:00,56.9,56.95,56.88,56.93,27700.0,39.3642,39.3988,39.3503,39.3849,27700.0
2009-12-14 12:45:00,56.93,56.94,56.87,56.9,35800.0,39.3849,39.3918,39.3434,39.3642,35800.0
2009-12-14 12:50:00,56.9,56.91,56.85,56.89,59400.0,39.3642,39.3711,39.3296,39.3573,59400.0
2009-12-14 12:55:00,56.9,56.92,56.89,56.89,21300.0,39.3642,39.378,39.3573,39.3573,21300.0
2009-12-14 13:00:00,56.89,56.89,56.85,56.85,13900.0,39.3573,39.3573,39.3296,39.3296,13900.0
2009-12-14 13:05:00,56.85,56.91,56.85,56.87,38700.0,39.3296,39.3711,39.3296,39.3434,38700.0
2009-12-14 13:10:00,56.86,56.89,56.85,56.88,16600.0,39.3365,39.3573,39.3296,39.3503,16600.0
2009-12-14 13:15:00,56.89,56.89,56.85,56.86,12000.0,39.3573,39.3573,39.3296,39.3365,12000.0
2009-12-14 13:20:00,56.86,56.89,56.85,56.86,11900.0,39.3365,39.3573,39.3296,39.3365,11900.0
2009-12-14 13:25:00,56.87,56.9,56.87,56.89,15200.0,39.3434,39.3642,39.3434,39.3573,15200.0
2009-12-14 13:30:00,56.89,56.96,56.89,56.89,41800.0,39.3573,39.4057,39.3573,39.3573,41800.0
2009-12-14 13:35:00,56.89,56.89,56.83,56.84,33000.0,39.3573,39.3573,39.3157,39.3227,33000.0
2009-12-14 13:40:00,56.84,56.88,56.84,56.86,66400.0,39.3227,39.3503,39.3227,39.3365,66400.0
2009-12-14 13:45:00,56.87,56.87,56.78,56.78,53500.0,39.3434,39.3434,39.2812,39.2812,53500.0
2009-12-14 13:50:00,56.78,56.84,56.78,56.83,21800.0,39.2812,39.3227,39.2812,39.3157,21800.0
2009-12-14 13:55:00,56.84,56.84,56.81,56.82,26800.0,39.3227,39.3227,39.3019,39.3088,26800.0
2009-12-14 14:00:00,56.81,56.85,56.81,56.85,16500.0,39.3019,39.3296,39.3019,39.3296,16500.0
2009-12-14 14:05:00,56.85,56.87,56.84,56.86,30700.0,39.3296,39.3434,39.3227,39.3365,30700.0
2009-12-14 14:10:00,56.86,56.87,56.84,56.87,20200.0,39.3365,39.3434,39.3227,39.3434,20200.0
2009-12-14 14:15:00,56.87,56.88,56.85,56.86,30100.0,39.3434,39.3503,39.3296,39.3365,30100.0
2009-12-14 14:20:00,56.86,56.87,56.85,56.85,17200.0,39.3365,39.3434,39.3296,39.3296,17200.0
2009-12-14 14:25:00,56.86,56.86,56.82,56.82,89500.0,39.3365,39.3365,39.3088,39.3088,89500.0
2009-12-14 14:30:00,56.82,56.82,56.77,56.78,48800.0,39.3088,39.3088,39.2742,39.2812,48800.0
2009-12-14 14:35:00,56.78,56.84,56.78,56.8,34000.0,39.2812,39.3227,39.2812,39.295,34000.0
2009-12-14 14:40:00,56.81,56.84,56.8,56.81,27300.0,39.3019,39.3227,39.295,39.3019,27300.0
2009-12-14 14:45:00,56.81,56.82,56.79,56.8,44000.0,39.3019,39.3088,39.2881,39.295,44000.0
2009-12-14 14:50:00,56.8,56.84,56.8,56.81,39000.0,39.295,39.3227,39.295,39.3019,39000.0
2009-12-14 14:55:00,56.81,56.81,56.75,56.8,41300.0,39.3019,39.3019,39.2604,39.295,41300.0
2009-12-14 15:00:00,56.81,56.81,56.78,56.81,24100.0,39.3019,39.3019,39.2812,39.3019,24100.0
2009-12-14 15:05:00,56.8,56.85,56.8,56.83,44500.0,39.295,39.3296,39.295,39.3157,44500.0
2009-12-14 15:10:00,56.82,56.84,56.82,56.83,10500.0,39.3088,39.3227,39.3088,39.3157,10500.0
2009-12-14 15:15:00,56.83,56.86,56.82,56.83,26900.0,39.3157,39.3365,39.3088,39.3157,26900.0
2009-12-14 15:20:00,56.84,56.84,56.79,56.8,18800.0,39.3227,39.3227,39.2881,39.295,18800.0
2009-12-14 15:25:00,56.79,56.86,56.79,56.86,37800.0,39.2881,39.3365,39.2881,39.3365,37800.0
2009-12-14 15:30:00,56.86,56.93,56.85,56.93,139600.0,39.3365,39.3849,39.3296,39.3849,139600.0
2009-12-14 15:35:00,56.93,56.95,56.87,56.88,46200.0,39.3849,39.3988,39.3434,39.3503,46200.0
2009-12-14 15:40:00,56.89,56.89,56.85,56.85,39600.0,39.3573,39.3573,39.3296,39.3296,39600.0
2009-12-14 15:45:00,56.86,56.95,56.85,56.89,113300.0,39.3365,39.3988,39.3296,39.3573,113300.0
2009-12-14 15:50:00,56.9,56.9,56.84,56.88,74500.0,39.3642,39.3642,39.3227,39.3503,74500.0
2009-12-14 15:55:00,56.88,56.9,56.85,56.86,106800.0,39.3503,39.3642,39.3296,39.3365,106800.0
2009-12-15 09:30:00,56.67,56.8,56.37,56.56,124200.0,39.2051,39.295,38.9975,39.129,124200.0
2009-12-15 09:35:00,56.56,56.58,56.27,56.35,124400.0,39.129,39.1428,38.9283,38.9837,124400.0
2009-12-15 09:40:00,56.32,56.32,56.18,56.24,165500.0,38.9629,38.9629,38.8661,38.9076,165500.0
2009-12-15 09:45:00,56.24,56.34,56.15,56.15,65200.0,38.9076,38.9768,38.8453,38.8453,65200.0
2009-12-15 09:50:00,56.14,56.32,56.14,56.32,51500.0,38.8384,38.9629,38.8384,38.9629,51500.0
2009-12-15 09:55:00,56.32,56.37,56.25,56.29,32100.0,38.9629,38.9975,38.9145,38.9422,32100.0
2009-12-15 10:00:00,56.29,56.34,56.27,56.31,45100.0,38.9422,38.9768,38.9283,38.956,45100.0
2009-12-15 10:05:00,56.32,56.32,56.24,56.26,45300.0,38.9629,38.9629,38.9076,38.9214,45300.0
2009-12-15 10:10:00,56.25,56.32,56.25,56.32,31000.0,38.9145,38.9629,38.9145,38.9629,31000.0
2009-12-15 10:15:00,56.31,56.5,56.31,56.41,124300.0,38.956,39.0875,38.956,39.0252,124300.0
2009-12-15 10:20:00,56.41,56.49,56.41,56.41,55500.0,39.0252,39.0805,39.0252,39.0252,55500.0
2009-12-15 10:25:00,56.4,56.4,56.37,56.39,26300.0,39.0183,39.0183,38.9975,39.0114,26300.0
2009-12-15 10:30:00,56.39,56.42,56.38,56.38,52400.0,39.0114,39.0321,39.0044,39.0044,52400.0
2009-12-15 10:35:00,56.39,56.39,56.26,56.26,48700.0,39.0114,39.0114,38.9214,38.9214,48700.0
2009-12-15 10:40:00,56.26,56.37,56.26,56.37,22000.0,38.9214,38.9975,38.9214,38.9975,22000.0
2009-12-15 10:45:00,56.36,56.37,56.25,56.3,53000.0,38.9906,38.9975,38.9145,38.9491,53000.0
2009-12-15 10:50:00,56.29,56.35,56.29,56.34,61600.0,38.9422,38.9837,38.9422,38.9768,61600.0
2009-12-15 10:55:00,56.34,56.35,56.28,56.32,50200.0,38.9768,38.9837,38.9353,38.9629,50200.0
2009-12-15 11:00:00,56.31,56.37,56.31,56.32,39300.0,38.956,38.9975,38.956,38.9629,39300.0
2009-12-15 11:05:00,56.32,56.34,56.28,56.29,57300.0,38.9629,38.9768,38.9353,38.9422,57300.0
2009-12-15 11:10:00,56.3,56.32,56.26,56.26,37200.0,38.9491,38.9629,38.9214,38.9214,37200.0
2009-12-15 11:15:00,56.26,56.26,56.19,56.2,64800.0,38.9214,38.9214,38.873,38.8799,64800.0
2009-12-15 11:20:00,56.21,56.21,56.17,56.17,61100.0,38.8868,38.8868,38.8592,38.8592,61100.0
2009-12-15 11:25:00,56.17,56.18,56.15,56.17,49800.0,38.8592,38.8661,38.8453,38.8592,49800.0
2009-12-15 11:30:00,56.17,56.18,56.01,56.01,73100.0,38.8592,38.8661,38.7485,38.7485,73100.0
2009-12-15 11:35:00,56.02,56.05,56.01,56.04,43000.0,38.7554,38.7761,38.7485,38.7692,43000.0
2009-12-15 11:40:00,56.04,56.05,56.04,56.05,26400.0,38.7692,38.7761,38.7692,38.7761,26400.0
2009-12-15 11:45:00,56.04,56.06,56.02,56.02,43200.0,38.7692,38.7831,38.7554,38.7554,43200.0
2009-12-15 11:50:00,56.03,56.03,56.0,56.01,34800.0,38.7623,38.7623,38.7415,38.7485,34800.0
2009-12-15 11:55:00,56.01,56.05,56.0,56.04,23900.0,38.7485,38.7761,38.7415,38.7692,23900.0
2009-12-15 12:00:00,56.04,56.08,56.03,56.03,26600.0,38.7692,38.7969,38.7623,38.7623,26600.0
2009-12-15 12:05:00,56.04,56.06,56.03,56.05,17300.0,38.7692,38.7831,38.7623,38.7761,17300.0
2009-12-15 12:10:00,56.04,56.06,55.95,56.0,70200.0,38.7692,38.7831,38.707,38.7415,70200.0
2009-12-15 12:15:00,56.0,56.01,55.94,55.94,40500.0,38.7415,38.7485,38.7,38.7,40500.0
2009-12-15 12:20:00,55.94,55.97,55.92,55.94,34800.0,38.7,38.7208,38.6862,38.7,34800.0
2009-12-15 12:25:00,55.94,55.94,55.83,55.85,55500.0,38.7,38.7,38.6239,38.6378,55500.0
2009-12-15 12:30:00,55.84,55.86,55.77,55.79,59400.0,38.6309,38.6447,38.5824,38.5963,59400.0
2009-12-15 12:35:00,55.78,55.84,55.76,55.84,42100.0,38.5893,38.6309,38.5755,38.6309,42100.0
2009-12-15 12:40:00,55.83,55.84,55.76,55.81,38800.0,38.6239,38.6309,38.5755,38.6101,38800.0
2009-12-15 12:45:00,55.81,55.81,55.79,55.79,33100.0,38.6101,38.6101,38.5963,38.5963,33100.0
2009-12-15 12:50:00,55.8,55.8,55.75,55.77,38700.0,38.6032,38.6032,38.5686,38.5824,38700.0
2009-12-15 12:55:00,55.78,55.82,55.78,55.81,15400.0,38.5893,38.617,38.5893,38.6101,15400.0
2009-12-15 13:00:00,55.81,55.82,55.75,55.79,47200.0,38.6101,38.617,38.5686,38.5963,47200.0
2009-12-15 13:05:00,55.79,55.81,55.78,55.79,15200.0,38.5963,38.6101,38.5893,38.5963,15200.0
2009-12-15 13:10:00,55.79,55.81,55.78,55.78,30400.0,38.5963,38.6101,38.5893,38.5893,30400.0
2009-12-15 13:15:00,55.78,55.79,55.73,55.76,45400.0,38.5893,38.5963,38.5548,38.5755,45400.0
2009-12-15 13:20:00,55.77,55.77,55.71,55.74,32500.0,38.5824,38.5824,38.5409,38.5617,32500.0
2009-12-15 13:25:00,55.74,55.74,55.64,55.71,90700.0,38.5617,38.5617,38.4925,38.5409,90700.0
2009-12-15 13:30:00,55.71,55.76,55.7,55.72,82400.0,38.5409,38.5755,38.534,38.5478,82400.0
2009-12-15 13:35:00,55.73,55.75,55.66,55.69,58900.0,38.5548,38.5686,38.5063,38.5271,58900.0
2009-12-15 13:40:00,55.69,55.72,55.64,55.71,28300.0,38.5271,38.5478,38.4925,38.5409,28300.0
2009-12-15 13:45:00,55.72,55.72,55.66,55.68,14900.0,38.5478,38.5478,38.5063,38.5202,14900.0
2009-12-15 13:50:00,55.68,55.68,55.63,55.64,35700.0,38.5202,38.5202,38.4856,38.4925,35700.0
2009-12-15 13:55:00,55.64,55.71,55.64,55.67,34100.0,38.4925,38.5409,38.4925,38.5132,34100.0
2009-12-15 14:00:00,55.67,55.7,55.65,55.67,35700.0,38.5132,38.534,38.4994,38.5132,35700.0
2009-12-15 14:05:00,55.67,55.7,55.65,55.65,33800.0,38.5132,38.534,38.4994,38.4994,33800.0
2009-12-15 14:10:00,55.66,55.69,55.65,55.68,20300.0,38.5063,38.5271,38.4994,38.5202,20300.0
2009-12-15 14:15:00,55.68,55.71,55.64,55.7,57400.0,38.5202,38.5409,38.4925,38.534,57400.0
2009-12-15 14:20:00,55.71,55.71,55.68,55.7,55800.0,38.5409,38.5409,38.5202,38.534,55800.0
2009-12-15 14:25:00,55.7,55.71,55.68,55.71,43500.0,38.534,38.5409,38.5202,38.5409,43500.0
2009-12-15 14:30:00,55.71,55.71,55.67,55.67,33100.0,38.5409,38.5409,38.5132,38.5132,33100.0
2009-12-15 14:35:00,55.68,55.76,55.68,55.74,40600.0,38.5202,38.5755,38.5202,38.5617,40600.0
2009-12-15 14:40:00,55.74,55.74,55.73,55.74,13800.0,38.5617,38.5617,38.5548,38.5617,13800.0
2009-12-15 14:45:00,55.74,55.74,55.73,55.74,15500.0,38.5617,38.5617,38.5548,38.5617,15500.0
2009-12-15 14:50:00,55.73,55.74,55.71,55.71,57900.0,38.5548,38.5617,38.5409,38.5409,57900.0
2009-12-15 14:55:00,55.72,55.73,55.69,55.73,32200.0,38.5478,38.5548,38.5271,38.5548,32200.0
2009-12-15 15:00:00,55.73,55.76,55.71,55.73,75400.0,38.5548,38.5755,38.5409,38.5548,75400.0
2009-12-15 15:05:00,55.73,55.77,55.72,55.77,30800.0,38.5548,38.5824,38.5478,38.5824,30800.0
2009-12-15 15:10:00,55.76,55.77,55.75,55.76,41000.0,38.5755,38.5824,38.5686,38.5755,41000.0
2009-12-15 15:15:00,55.75,55.76,55.74,55.75,53500.0,38.5686,38.5755,38.5617,38.5686,53500.0
2009-12-15 15:20:00,55.75,55.75,55.67,55.7,68400.0,38.5686,38.5686,38.5132,38.534,68400.0
2009-12-15 15:25:00,55.7,55.74,55.69,55.74,60200.0,38.534,38.5617,38.5271,38.5617,60200.0
2009-12-15 15:30:00,55.74,55.74,55.71,55.74,91000.0,38.5617,38.5617,38.5409,38.5617,91000.0
2009-12-15 15:35:00,55.73,55.74,55.63,55.69,112700.0,38.5548,38.5617,38.4856,38.5271,112700.0
2009-12-15 15:40:00,55.68,55.69,55.57,55.58,164800.0,38.5202,38.5271,38.4441,38.451,164800.0
2009-12-15 15:45:00,55.58,55.7,55.55,55.67,205600.0,38.451,38.534,38.4302,38.5132,205600.0
2009-12-15 15:50:00,55.67,55.71,55.66,55.69,300900.0,38.5132,38.5409,38.5063,38.5271,300900.0
2009-12-15 15:55:00,55.69,55.75,55.68,55.73,523000.0,38.5271,38.5686,38.5202,38.5548,523000.0
2009-12-16 09:30:00,55.88,55.88,55.58,55.74,86200.0,38.6585,38.6585,38.451,38.5617,86200.0
2009-12-16 09:35:00,55.72,55.73,55.67,55.67,41200.0,38.5478,38.5548,38.5132,38.5132,41200.0
2009-12-16 09:40:00,55.69,55.72,55.59,55.65,65800.0,38.5271,38.5478,38.4579,38.4994,65800.0
2009-12-16 09:45:00,55.65,55.81,55.64,55.79,88400.0,38.4994,38.6101,38.4925,38.5963,88400.0
2009-12-16 09:50:00,55.79,55.93,55.78,55.92,110600.0,38.5963,38.6931,38.5893,38.6862,110600.0
2009-12-16 09:55:00,55.91,56.1,55.91,56.06,100400.0,38.6793,38.8107,38.6793,38.7831,100400.0
2009-12-16 10:00:00,56.06,56.12,56.03,56.1,91600.0,38.7831,38.8246,38.7623,38.8107,91600.0
2009-12-16 10:05:00,56.1,56.14,56.03,56.06,83300.0,38.8107,38.8384,38.7623,38.7831,83300.0
2009-12-16 10:10:00,56.06,56.07,55.82,55.82,113300.0,38.7831,38.79,38.617,38.617,113300.0
2009-12-16 10:15:00,55.82,55.84,55.73,55.74,71500.0,38.617,38.6309,38.5548,38.5617,71500.0
2009-12-16 10:20:00,55.73,55.74,55.67,55.72,64800.0,38.5548,38.5617,38.5132,38.5478,64800.0
2009-12-16 10:25:00,55.72,55.83,55.71,55.78,24500.0,38.5478,38.6239,38.5409,38.5893,24500.0
2009-12-16 10:30:00,55.78,55.84,55.76,55.81,57400.0,38.5893,38.6309,38.5755,38.6101,57400.0
2009-12-16 10:35:00,55.81,55.83,55.74,55.74,32100.0,38.6101,38.6239,38.5617,38.5617,32100.0
2009-12-16 10:40:00,55.74,55.74,55.71,55.71,22100.0,38.5617,38.5617,38.5409,38.5409,22100.0
2009-12-16 10:45:00,55.71,55.71,55.7,55.71,15400.0,38.5409,38.5409,38.534,38.5409,15400.0
2009-12-16 10:50:00,55.7,55.71,55.65,55.65,37300.0,38.534,38.5409,38.4994,38.4994,37300.0
2009-12-16 10:55:00,55.65,55.71,55.65,55.68,39500.0,38.4994,38.5409,38.4994,38.5202,39500.0
2009-12-16 11:00:00,55.69,55.7,55.64,55.65,57600.0,38.5271,38.534,38.4925,38.4994,57600.0
2009-12-16 11:05:00,55.65,55.68,55.65,55.65,26700.0,38.4994,38.5202,38.4994,38.4994,26700.0
2009-12-16 11:10:00,55.65,55.74,55.65,55.74,27400.0,38.4994,38.5617,38.4994,38.5617,27400.0
2009-12-16 11:15:00,55.74,55.75,55.72,55.72,36600.0,38.5617,38.5686,38.5478,38.5478,36600.0
2009-12-16 11:20:00,55.72,55.73,55.7,55.72,32300.0,38.5478,38.5548,38.534,38.5478,32300.0
2009-12-16 11:25:00,55.72,55.74,55.7,55.71,33900.0,38.5478,38.5617,38.534,38.5409,33900.0
2009-12-16 11:30:00,55.71,55.71,55.65,55.65,37800.0,38.5409,38.5409,38.4994,38.4994,37800.0
2009-12-16 11:35:00,55.65,55.65,55.52,55.53,32900.0,38.4994,38.4994,38.4095,38.4164,32900.0
2009-12-16 11:40:00,55.53,55.6,55.52,55.6,28100.0,38.4164,38.4648,38.4095,38.4648,28100.0
2009-12-16 11:45:00,55.6,55.6,55.54,55.54,19600.0,38.4648,38.4648,38.4233,38.4233,19600.0
2009-12-16 11:50:00,55.54,55.54,55.47,55.47,42700.0,38.4233,38.4233,38.3749,38.3749,42700.0
2009-12-16 11:55:00,55.46,55.46,55.4,55.41,32100.0,38.368,38.368,38.3265,38.3334,32100.0
2009-12-16 12:00:00,55.4,55.41,55.37,55.37,52700.0,38.3265,38.3334,38.3057,38.3057,52700.0
2009-12-16 12:05:00,55.37,55.4,55.37,55.37,47700.0,38.3057,38.3265,38.3057,38.3057,47700.0
2009-12-16 12:10:00,55.37,55.38,55.31,55.31,51700.0,38.3057,38.3126,38.2642,38.2642,51700.0
2009-12-16 12:15:00,55.32,55.32,55.24,55.3,66900.0,38.2711,38.2711,38.2158,38.2573,66900.0
2009-12-16 12:20:00,55.31,55.37,55.27,55.35,40700.0,38.2642,38.3057,38.2365,38.2919,40700.0
2009-12-16 12:25:00,55.35,55.44,55.33,55.4,49100.0,38.2919,38.3541,38.278,38.3265,49100.0
2009-12-16 12:30:00,55.4,55.4,55.3,55.32,50200.0,38.3265,38.3265,38.2573,38.2711,50200.0
2009-12-16 12:35:00,55.31,55.32,55.27,55.28,21400.0,38.2642,38.2711,38.2365,38.2434,21400.0
2009-12-16 12:40:00,55.29,55.33,55.28,55.31,23400.0,38.2504,38.278,38.2434,38.2642,23400.0
2009-12-16 12:45:00,55.3,55.31,55.28,55.28,22000.0,38.2573,38.2642,38.2434,38.2434,22000.0
2009-12-16 12:50:00,55.29,55.32,55.26,55.32,54500.0,38.2504,38.2711,38.2296,38.2711,54500.0
2009-12-16 12:55:00,55.31,55.35,55.31,55.35,41100.0,38.2642,38.2919,38.2642,38.2919,41100.0
2009-12-16 13:00:00,55.35,55.35,55.33,55.34,26200.0,38.2919,38.2919,38.278,38.2849,26200.0
2009-12-16 13:05:00,55.34,55.36,55.33,55.35,50000.0,38.2849,38.2988,38.278,38.2919,50000.0
2009-12-16 13:10:00,55.36,55.4,55.35,55.39,35700.0,38.2988,38.3265,38.2919,38.3195,35700.0
2009-12-16 13:15:00,55.39,55.39,55.34,55.37,22700.0,38.3195,38.3195,38.2849,38.3057,22700.0
2009-12-16 13:20:00,55.37,55.41,55.34,55.35,50300.0,38.3057,38.3334,38.2849,38.2919,50300.0
2009-12-16 13:25:00,55.35,55.36,55.33,55.33,34600.0,38.2919,38.2988,38.278,38.278,34600.0
2009-12-16 13:30:00,55.33,55.34,55.29,55.29,22800.0,38.278,38.2849,38.2504,38.2504,22800.0
2009-12-16 13:35:00,55.3,55.3,55.24,55.24,25900.0,38.2573,38.2573,38.2158,38.2158,25900.0
2009-12-16 13:40:00,55.24,55.25,55.19,55.19,32200.0,38.2158,38.2227,38.1812,38.1812,32200.0
2009-12-16 13:45:00,55.19,55.19,55.14,55.15,61100.0,38.1812,38.1812,38.1466,38.1535,61100.0
2009-12-16 13:50:00,55.15,55.23,55.15,55.17,94300.0,38.1535,38.2088,38.1535,38.1673,94300.0
2009-12-16 13:55:00,55.18,55.2,55.1,55.11,59300.0,38.1743,38.1881,38.1189,38.1258,59300.0
2009-12-16 14:00:00,55.12,55.17,55.11,55.16,44000.0,38.1327,38.1673,38.1258,38.1604,44000.0
2009-12-16 14:05:00,55.16,55.17,55.12,55.15,40100.0,38.1604,38.1673,38.1327,38.1535,40100.0
2009-12-16 14:10:00,55.15,55.17,55.13,55.16,38800.0,38.1535,38.1673,38.1397,38.1604,38800.0
2009-12-16 14:15:00,55.17,55.31,55.14,55.28,128900.0,38.1673,38.2642,38.1466,38.2434,128900.0
2009-12-16 14:20:00,55.29,55.3,55.14,55.21,61500.0,38.2504,38.2573,38.1466,38.195,61500.0
2009-12-16 14:25:00,55.22,55.28,55.16,55.25,47900.0,38.2019,38.2434,38.1604,38.2227,47900.0
2009-12-16 14:30:00,55.25,55.26,55.1,55.1,47600.0,38.2227,38.2296,38.1189,38.1189,47600.0
2009-12-16 14:35:00,55.1,55.19,55.06,55.19,81800.0,38.1189,38.1812,38.0912,38.1812,81800.0
2009-12-16 14:40:00,55.2,55.2,55.16,55.17,39700.0,38.1881,38.1881,38.1604,38.1673,39700.0
2009-12-16 14:45:00,55.17,55.17,55.07,55.08,44500.0,38.1673,38.1673,38.0982,38.1051,44500.0
2009-12-16 14:50:00,55.07,55.12,55.04,55.07,44600.0,38.0982,38.1327,38.0774,38.0982,44600.0
2009-12-16 14:55:00,55.08,55.11,55.04,55.09,48000.0,38.1051,38.1258,38.0774,38.112,48000.0
2009-12-16 15:00:00,55.08,55.11,55.04,55.07,119400.0,38.1051,38.1258,38.0774,38.0982,119400.0
2009-12-16 15:05:00,55.06,55.21,55.04,55.19,166000.0,38.0912,38.195,38.0774,38.1812,166000.0
2009-12-16 15:10:00,55.18,55.22,55.14,55.18,61800.0,38.1743,38.2019,38.1466,38.1743,61800.0
2009-12-16 15:15:00,55.18,55.25,55.14,55.24,71900.0,38.1743,38.2227,38.1466,38.2158,71900.0
2009-12-16 15:20:00,55.25,55.26,55.17,55.21,76000.0,38.2227,38.2296,38.1673,38.195,76000.0
2009-12-16 15:25:00,55.21,55.21,55.1,55.12,87000.0,38.195,38.195,38.1189,38.1327,87000.0
2009-12-16 15:30:00,55.12,55.15,55.08,55.15,57700.0,38.1327,38.1535,38.1051,38.1535,57700.0
2009-12-16 15:35:00,55.15,55.18,55.1,55.17,112100.0,38.1535,38.1743,38.1189,38.1673,112100.0
2009-12-16 15:40:00,55.17,55.19,55.16,55.17,76200.0,38.1673,38.1812,38.1604,38.1673,76200.0
2009-12-16 15:45:00,55.17,55.18,55.12,55.14,124200.0,38.1673,38.1743,38.1327,38.1466,124200.0
2009-12-16 15:50:00,55.13,55.14,55.07,55.14,179800.0,38.1397,38.1466,38.0982,38.1466,179800.0
2009-12-16 15:55:00,55.14,55.14,55.06,55.07,404600.0,38.1466,38.1466,38.0912,38.0982,404600.0
2009-12-17 09:30:00,55.04,55.04,54.75,54.76,143300.0,38.0774,38.0774,37.8768,37.8837,143300.0
2009-12-17 09:35:00,54.75,54.82,54.64,54.75,135100.0,37.8768,37.9252,37.8007,37.8768,135100.0
2009-12-17 09:40:00,54.75,54.81,54.62,54.79,78900.0,37.8768,37.9183,37.7868,37.9045,78900.0
2009-12-17 09:45:00,54.79,54.84,54.74,54.83,68800.0,37.9045,37.939,37.8699,37.9321,68800.0
2009-12-17 09:50:00,54.82,54.85,54.74,54.74,49700.0,37.9252,37.946,37.8699,37.8699,49700.0
2009-12-17 09:55:00,54.74,54.74,54.5,54.5,116900.0,37.8699,37.8699,37.7038,37.7038,116900.0
2009-12-17 10:00:00,54.5,54.66,54.38,54.39,90700.0,37.7038,37.8145,37.6208,37.6277,90700.0
2009-12-17 10:05:00,54.39,54.39,54.23,54.31,129500.0,37.6277,37.6277,37.517,37.5724,129500.0
2009-12-17 10:10:00,54.31,54.48,54.31,54.4,93000.0,37.5724,37.69,37.5724,37.6346,93000.0
2009-12-17 10:15:00,54.4,54.41,54.29,54.31,96100.0,37.6346,37.6416,37.5585,37.5724,96100.0
2009-12-17 10:20:00,54.3,54.39,54.3,54.37,57900.0,37.5655,37.6277,37.5655,37.6139,57900.0
2009-12-17 10:25:00,54.37,54.39,54.3,54.31,51400.0,37.6139,37.6277,37.5655,37.5724,51400.0
2009-12-17 10:30:00,54.31,54.33,54.22,54.26,173700.0,37.5724,37.5862,37.5101,37.5378,173700.0
2009-12-17 10:35:00,54.26,54.26,54.13,54.13,98900.0,37.5378,37.5378,37.4479,37.4479,98900.0
2009-12-17 10:40:00,54.14,54.17,54.13,54.15,59300.0,37.4548,37.4755,37.4479,37.4617,59300.0
2009-12-17 10:45:00,54.15,54.28,54.12,54.28,76300.0,37.4617,37.5516,37.4409,37.5516,76300.0
2009-12-17 10:50:00,54.28,54.35,54.26,54.35,55000.0,37.5516,37.6001,37.5378,37.6001,55000.0
2009-12-17 10:55:00,54.34,54.45,54.34,54.44,71100.0,37.5931,37.6692,37.5931,37.6623,71100.0
2009-12-17 11:00:00,54.44,54.53,54.44,54.5,68100.0,37.6623,37.7246,37.6623,37.7038,68100.0
2009-12-17 11:05:00,54.5,54.58,54.49,54.53,59600.0,37.7038,37.7592,37.6969,37.7246,59600.0
2009-12-17 11:10:00,54.53,54.56,54.42,54.47,100400.0,37.7246,37.7453,37.6485,37.6831,100400.0
2009-12-17 11:15:00,54.47,54.5,54.42,54.44,72300.0,37.6831,37.7038,37.6485,37.6623,72300.0
2009-12-17 11:20:00,54.44,54.53,54.44,54.48,32700.0,37.6623,37.7246,37.6623,37.69,32700.0
2009-12-17 11:25:00,54.48,54.48,54.44,54.45,56200.0,37.69,37.69,37.6623,37.6692,56200.0
2009-12-17 11:30:00,54.45,54.48,54.43,54.45,42900.0,37.6692,37.69,37.6554,37.6692,42900.0
2009-12-17 11:35:00,54.44,54.5,54.43,54.5,66800.0,37.6623,37.7038,37.6554,37.7038,66800.0
2009-12-17 11:40:00,54.49,54.53,54.48,54.51,19400.0,37.6969,37.7246,37.69,37.7107,19400.0
2009-12-17 11:45:00,54.51,54.52,54.47,54.48,33200.0,37.7107,37.7177,37.6831,37.69,33200.0
2009-12-17 11:50:00,54.48,54.51,54.44,54.45,65200.0,37.69,37.7107,37.6623,37.6692,65200.0
2009-12-17 11:55:00,54.45,54.47,54.44,54.46,33300.0,37.6692,37.6831,37.6623,37.6762,33300.0
2009-12-17 12:00:00,54.47,54.48,54.42,54.44,37100.0,37.6831,37.69,37.6485,37.6623,37100.0
2009-12-17 12:05:00,54.43,54.55,54.42,54.55,49300.0,37.6554,37.7384,37.6485,37.7384,49300.0
2009-12-17 12:10:00,54.55,54.6,54.54,54.59,22800.0,37.7384,37.773,37.7315,37.7661,22800.0
2009-12-17 12:15:00,54.58,54.59,54.52,54.59,36900.0,37.7592,37.7661,37.7177,37.7661,36900.0
2009-12-17 12:20:00,54.59,54.59,54.49,54.5,20900.0,37.7661,37.7661,37.6969,37.7038,20900.0
2009-12-17 12:25:00,54.51,54.51,54.44,54.45,18700.0,37.7107,37.7107,37.6623,37.6692,18700.0
2009-12-17 12:30:00,54.45,54.46,54.44,54.46,17200.0,37.6692,37.6762,37.6623,37.6762,17200.0
2009-12-17 12:35:00,54.45,54.48,54.42,54.47,45200.0,37.6692,37.69,37.6485,37.6831,45200.0
2009-12-17 12:40:00,54.48,54.48,54.4,54.45,41500.0,37.69,37.69,37.6346,37.6692,41500.0
2009-12-17 12:45:00,54.44,54.45,54.4,54.43,91100.0,37.6623,37.6692,37.6346,37.6554,91100.0
2009-12-17 12:50:00,54.43,54.5,54.4,54.45,48700.0,37.6554,37.7038,37.6346,37.6692,48700.0
2009-12-17 12:55:00,54.45,54.5,54.44,54.45,31900.0,37.6692,37.7038,37.6623,37.6692,31900.0
2009-12-17 13:00:00,54.46,54.5,54.45,54.47,35700.0,37.6762,37.7038,37.6692,37.6831,35700.0
2009-12-17 13:05:00,54.47,54.53,54.47,54.53,29400.0,37.6831,37.7246,37.6831,37.7246,29400.0
2009-12-17 13:10:00,54.53,54.53,54.49,54.49,24300.0,37.7246,37.7246,37.6969,37.6969,24300.0
2009-12-17 13:15:00,54.48,54.49,54.45,54.46,25700.0,37.69,37.6969,37.6692,37.6762,25700.0
2009-12-17 13:20:00,54.46,54.51,54.45,54.47,29900.0,37.6762,37.7107,37.6692,37.6831,29900.0
2009-12-17 13:25:00,54.46,54.51,54.46,54.51,49000.0,37.6762,37.7107,37.6762,37.7107,49000.0
2009-12-17 13:30:00,54.5,54.57,54.5,54.53,30100.0,37.7038,37.7523,37.7038,37.7246,30100.0
2009-12-17 13:35:00,54.53,54.53,54.5,54.51,35100.0,37.7246,37.7246,37.7038,37.7107,35100.0
2009-12-17 13:40:00,54.51,54.51,54.47,54.49,22700.0,37.7107,37.7107,37.6831,37.6969,22700.0
2009-12-17 13:45:00,54.49,54.49,54.45,54.49,34700.0,37.6969,37.6969,37.6692,37.6969,34700.0
2009-12-17 13:50:00,54.49,54.58,54.49,54.53,55900.0,37.6969,37.7592,37.6969,37.7246,55900.0
2009-12-17 13:55:00,54.53,54.61,54.53,54.6,34900.0,37.7246,37.7799,37.7246,37.773,34900.0
2009-12-17 14:00:00,54.6,54.72,54.6,54.71,71900.0,37.773,37.856,37.773,37.8491,71900.0
2009-12-17 14:05:00,54.71,54.72,54.7,54.71,40600.0,37.8491,37.856,37.8422,37.8491,40600.0
2009-12-17 14:10:00,54.71,54.76,54.7,54.76,69300.0,37.8491,37.8837,37.8422,37.8837,69300.0
2009-12-17 14:15:00,54.75,54.79,54.75,54.77,37000.0,37.8768,37.9045,37.8768,37.8906,37000.0
2009-12-17 14:20:00,54.78,54.81,54.77,54.81,32500.0,37.8975,37.9183,37.8906,37.9183,32500.0
2009-12-17 14:25:00,54.8,54.85,54.8,54.83,42700.0,37.9114,37.946,37.9114,37.9321,42700.0
2009-12-17 14:30:00,54.83,54.91,54.83,54.9,57900.0,37.9321,37.9875,37.9321,37.9805,57900.0
2009-12-17 14:35:00,54.9,54.94,54.87,54.93,53000.0,37.9805,38.0082,37.9598,38.0013,53000.0
2009-12-17 14:40:00,54.93,54.95,54.9,54.9,63100.0,38.0013,38.0151,37.9805,37.9805,63100.0
2009-12-17 14:45:00,54.9,54.91,54.77,54.79,68200.0,37.9805,37.9875,37.8906,37.9045,68200.0
2009-12-17 14:50:00,54.79,54.85,54.79,54.81,38100.0,37.9045,37.946,37.9045,37.9183,38100.0
2009-12-17 14:55:00,54.82,54.84,54.78,54.78,69600.0,37.9252,37.939,37.8975,37.8975,69600.0
2009-12-17 15:00:00,54.77,54.82,54.74,54.81,79900.0,37.8906,37.9252,37.8699,37.9183,79900.0
2009-12-17 15:05:00,54.81,54.87,54.81,54.83,56600.0,37.9183,37.9598,37.9183,37.9321,56600.0
2009-12-17 15:10:00,54.83,54.83,54.7,54.7,58300.0,37.9321,37.9321,37.8422,37.8422,58300.0
2009-12-17 15:15:00,54.7,54.76,54.69,54.76,34500.0,37.8422,37.8837,37.8353,37.8837,34500.0
2009-12-17 15:20:00,54.76,54.76,54.71,54.73,54600.0,37.8837,37.8837,37.8491,37.8629,54600.0
2009-12-17 15:25:00,54.73,54.77,54.72,54.72,54100.0,37.8629,37.8906,37.856,37.856,54100.0
2009-12-17 15:30:00,54.72,54.74,54.69,54.72,96900.0,37.856,37.8699,37.8353,37.856,96900.0
2009-12-17 15:35:00,54.73,54.78,54.73,54.77,94000.0,37.8629,37.8975,37.8629,37.8906,94000.0
2009-12-17 15:40:00,54.77,54.88,54.76,54.86,114200.0,37.8906,37.9667,37.8837,37.9529,114200.0
2009-12-17 15:45:00,54.85,54.86,54.73,54.74,97200.0,37.946,37.9529,37.8629,37.8699,97200.0
2009-12-17 15:50:00,54.73,54.74,54.66,54.68,189500.0,37.8629,37.8699,37.8145,37.8284,189500.0
2009-12-17 15:55:00,54.68,54.74,54.59,54.6,500100.0,37.8284,37.8699,37.7661,37.773,500100.0
2009-12-18 09:30:00,55.23,55.23,54.9,54.97,2205500.0,38.2088,38.2088,37.9805,38.029,2205500.0
2009-12-18 09:35:00,54.97,55.25,54.97,55.2,129000.0,38.029,38.2227,38.029,38.1881,129000.0
2009-12-18 09:40:00,55.2,55.27,55.07,55.27,70500.0,38.1881,38.2365,38.0982,38.2365,70500.0
2009-12-18 09:45:00,55.28,55.37,55.22,55.3,140600.0,38.2434,38.3057,38.2019,38.2573,140600.0
2009-12-18 09:50:00,55.3,55.37,55.26,55.34,191300.0,38.2573,38.3057,38.2296,38.2849,191300.0
2009-12-18 09:55:00,55.34,55.46,55.34,55.44,96000.0,38.2849,38.368,38.2849,38.3541,96000.0
2009-12-18 10:00:00,55.44,55.5,55.36,55.49,197700.0,38.3541,38.3956,38.2988,38.3887,197700.0
2009-12-18 10:05:00,55.49,55.63,55.49,55.61,99100.0,38.3887,38.4856,38.3887,38.4717,99100.0
2009-12-18 10:10:00,55.6,55.63,55.5,55.51,67700.0,38.4648,38.4856,38.3956,38.4026,67700.0
2009-12-18 10:15:00,55.55,55.74,55.54,55.71,92100.0,38.4302,38.5617,38.4233,38.5409,92100.0
2009-12-18 10:20:00,55.71,55.76,55.59,55.67,166700.0,38.5409,38.5755,38.4579,38.5132,166700.0
2009-12-18 10:25:00,55.68,55.7,55.56,55.57,85000.0,38.5202,38.534,38.4371,38.4441,85000.0
2009-12-18 10:30:00,55.59,55.6,55.5,55.5,64000.0,38.4579,38.4648,38.3956,38.3956,64000.0
2009-12-18 10:35:00,55.5,55.57,55.5,55.56,70100.0,38.3956,38.4441,38.3956,38.4371,70100.0
2009-12-18 10:40:00,55.56,55.66,55.55,55.63,132500.0,38.4371,38.5063,38.4302,38.4856,132500.0
2009-12-18 10:45:00,55.63,55.65,55.59,55.59,82800.0,38.4856,38.4994,38.4579,38.4579,82800.0
2009-12-18 10:50:00,55.58,55.67,55.57,55.65,107900.0,38.451,38.5132,38.4441,38.4994,107900.0
2009-12-18 10:55:00,55.65,55.75,55.64,55.73,57200.0,38.4994,38.5686,38.4925,38.5548,57200.0
2009-12-18 11:00:00,55.73,55.77,55.65,55.65,85500.0,38.5548,38.5824,38.4994,38.4994,85500.0
2009-12-18 11:05:00,55.65,55.78,55.65,55.69,75200.0,38.4994,38.5893,38.4994,38.5271,75200.0
2009-12-18 11:10:00,55.7,55.83,55.69,55.81,68500.0,38.534,38.6239,38.5271,38.6101,68500.0
2009-12-18 11:15:00,55.82,55.84,55.69,55.8,90700.0,38.617,38.6309,38.5271,38.6032,90700.0
2009-12-18 11:20:00,55.81,55.81,55.7,55.7,35700.0,38.6101,38.6101,38.534,38.534,35700.0
2009-12-18 11:25:00,55.7,55.78,55.69,55.75,28900.0,38.534,38.5893,38.5271,38.5686,28900.0
2009-12-18 11:30:00,55.75,55.76,55.69,55.69,18400.0,38.5686,38.5755,38.5271,38.5271,18400.0
2009-12-18 11:35:00,55.69,55.71,55.6,55.67,34800.0,38.5271,38.5409,38.4648,38.5132,34800.0
2009-12-18 11:40:00,55.67,55.69,55.62,55.65,54700.0,38.5132,38.5271,38.4787,38.4994,54700.0
2009-12-18 11:45:00,55.65,55.66,55.63,55.65,89100.0,38.4994,38.5063,38.4856,38.4994,89100.0
2009-12-18 11:50:00,55.65,55.66,55.61,55.64,41300.0,38.4994,38.5063,38.4717,38.4925,41300.0
2009-12-18 11:55:00,55.64,55.66,55.6,55.64,97300.0,38.4925,38.5063,38.4648,38.4925,97300.0
2009-12-18 12:00:00,55.64,55.65,55.6,55.65,26400.0,38.4925,38.4994,38.4648,38.4994,26400.0
2009-12-18 12:05:00,55.65,55.76,55.64,55.75,26400.0,38.4994,38.5755,38.4925,38.5686,26400.0
2009-12-18 12:10:00,55.76,55.8,55.73,55.74,24000.0,38.5755,38.6032,38.5548,38.5617,24000.0
2009-12-18 12:15:00,55.74,55.83,55.74,55.82,45000.0,38.5617,38.6239,38.5617,38.617,45000.0
2009-12-18 12:20:00,55.82,55.82,55.77,55.8,31800.0,38.617,38.617,38.5824,38.6032,31800.0
2009-12-18 12:25:00,55.8,55.83,55.79,55.81,43900.0,38.6032,38.6239,38.5963,38.6101,43900.0
2009-12-18 12:30:00,55.81,55.83,55.77,55.77,44600.0,38.6101,38.6239,38.5824,38.5824,44600.0
2009-12-18 12:35:00,55.77,55.82,55.71,55.8,31500.0,38.5824,38.617,38.5409,38.6032,31500.0
2009-12-18 12:40:00,55.8,55.84,55.78,55.83,61600.0,38.6032,38.6309,38.5893,38.6239,61600.0
2009-12-18 12:45:00,55.83,55.89,55.82,55.83,68200.0,38.6239,38.6654,38.617,38.6239,68200.0
2009-12-18 12:50:00,55.83,55.83,55.78,55.78,70600.0,38.6239,38.6239,38.5893,38.5893,70600.0
2009-12-18 12:55:00,55.78,55.8,55.75,55.79,30900.0,38.5893,38.6032,38.5686,38.5963,30900.0
2009-12-18 13:00:00,55.79,55.79,55.75,55.76,25200.0,38.5963,38.5963,38.5686,38.5755,25200.0
2009-12-18 13:05:00,55.76,55.76,55.72,55.72,27400.0,38.5755,38.5755,38.5478,38.5478,27400.0
2009-12-18 13:10:00,55.73,55.76,55.69,55.7,46800.0,38.5548,38.5755,38.5271,38.534,46800.0
2009-12-18 13:15:00,55.7,55.73,55.69,55.73,87400.0,38.534,38.5548,38.5271,38.5548,87400.0
2009-12-18 13:20:00,55.73,55.86,55.72,55.8,76100.0,38.5548,38.6447,38.5478,38.6032,76100.0
2009-12-18 13:25:00,55.81,56.0,55.8,55.97,110000.0,38.6101,38.7415,38.6032,38.7208,110000.0
2009-12-18 13:30:00,55.98,55.98,55.93,55.96,44300.0,38.7277,38.7277,38.6931,38.7139,44300.0
2009-12-18 13:35:00,55.97,56.01,55.96,55.97,54700.0,38.7208,38.7485,38.7139,38.7208,54700.0
2009-12-18 13:40:00,55.97,56.0,55.76,55.99,101700.0,38.7208,38.7415,38.5755,38.7346,101700.0
2009-12-18 13:45:00,55.99,55.99,55.94,55.94,34100.0,38.7346,38.7346,38.7,38.7,34100.0
2009-12-18 13:50:00,55.94,55.94,55.9,55.9,56300.0,38.7,38.7,38.6724,38.6724,56300.0
2009-12-18 13:55:00,55.9,55.91,55.8,55.81,43300.0,38.6724,38.6793,38.6032,38.6101,43300.0
2009-12-18 14:00:00,55.81,55.82,55.77,55.78,46000.0,38.6101,38.617,38.5824,38.5893,46000.0
2009-12-18 14:05:00,55.78,55.78,55.75,55.77,47000.0,38.5893,38.5893,38.5686,38.5824,47000.0
2009-12-18 14:10:00,55.77,55.77,55.72,55.72,24800.0,38.5824,38.5824,38.5478,38.5478,24800.0
2009-12-18 14:15:00,55.72,55.73,55.7,55.71,43700.0,38.5478,38.5548,38.534,38.5409,43700.0
2009-12-18 14:20:00,55.71,55.71,55.66,55.67,47500.0,38.5409,38.5409,38.5063,38.5132,47500.0
2009-12-18 14:25:00,55.67,55.69,55.66,55.68,54300.0,38.5132,38.5271,38.5063,38.5202,54300.0
2009-12-18 14:30:00,55.69,55.69,55.59,55.6,91900.0,38.5271,38.5271,38.4579,38.4648,91900.0
2009-12-18 14:35:00,55.6,55.62,55.6,55.62,54700.0,38.4648,38.4787,38.4648,38.4787,54700.0
2009-12-18 14:40:00,55.62,55.62,55.61,55.62,28100.0,38.4787,38.4787,38.4717,38.4787,28100.0
2009-12-18 14:45:00,55.62,55.62,55.61,55.62,45500.0,38.4787,38.4787,38.4717,38.4787,45500.0
2009-12-18 14:50:00,55.62,55.62,55.54,55.54,71700.0,38.4787,38.4787,38.4233,38.4233,71700.0
2009-12-18 14:55:00,55.55,55.61,55.54,55.61,66500.0,38.4302,38.4717,38.4233,38.4717,66500.0
2009-12-18 15:00:00,55.61,55.61,55.6,55.6,64800.0,38.4717,38.4717,38.4648,38.4648,64800.0
2009-12-18 15:05:00,55.61,55.61,55.56,55.56,45600.0,38.4717,38.4717,38.4371,38.4371,45600.0
2009-12-18 15:10:00,55.57,55.58,55.49,55.5,75000.0,38.4441,38.451,38.3887,38.3956,75000.0
2009-12-18 15:15:00,55.5,55.54,55.5,55.53,54300.0,38.3956,38.4233,38.3956,38.4164,54300.0
2009-12-18 15:20:00,55.54,55.56,55.51,55.51,112000.0,38.4233,38.4371,38.4026,38.4026,112000.0
2009-12-18 15:25:00,55.51,55.56,55.5,55.55,76400.0,38.4026,38.4371,38.3956,38.4302,76400.0
2009-12-18 15:30:00,55.55,55.58,55.55,55.58,73300.0,38.4302,38.451,38.4302,38.451,73300.0
2009-12-18 15:35:00,55.57,55.61,55.57,55.58,78700.0,38.4441,38.4717,38.4441,38.451,78700.0
2009-12-18 15:40:00,55.58,55.77,55.58,55.77,202800.0,38.451,38.5824,38.451,38.5824,202800.0
2009-12-18 15:45:00,55.76,55.81,55.75,55.75,169700.0,38.5755,38.6101,38.5686,38.5686,169700.0
2009-12-18 15:50:00,55.75,55.86,55.72,55.78,318700.0,38.5686,38.6447,38.5478,38.5893,318700.0
2009-12-18 15:55:00,55.78,55.86,55.75,55.81,466800.0,38.5893,38.6447,38.5686,38.6101,466800.0
2009-12-21 09:30:00,56.1,56.77,56.0,56.67,263300.0,38.8107,39.2742,38.7415,39.2051,263300.0
2009-12-21 09:35:00,56.68,56.72,56.57,56.63,89800.0,39.212,39.2396,39.1359,39.1774,89800.0
2009-12-21 09:40:00,56.63,56.63,56.52,56.57,45300.0,39.1774,39.1774,39.1013,39.1359,45300.0
2009-12-21 09:45:00,56.57,56.64,56.56,56.61,56300.0,39.1359,39.1843,39.129,39.1636,56300.0
2009-12-21 09:50:00,56.62,56.67,56.57,56.67,65600.0,39.1705,39.2051,39.1359,39.2051,65600.0
2009-12-21 09:55:00,56.67,56.76,56.65,56.67,66800.0,39.2051,39.2673,39.1912,39.2051,66800.0
2009-12-21 10:00:00,56.66,56.79,56.65,56.75,74200.0,39.1981,39.2881,39.1912,39.2604,74200.0
2009-12-21 10:05:00,56.76,56.8,56.71,56.71,59300.0,39.2673,39.295,39.2327,39.2327,59300.0
2009-12-21 10:10:00,56.72,56.8,56.67,56.76,62200.0,39.2396,39.295,39.2051,39.2673,62200.0
2009-12-21 10:15:00,56.76,56.76,56.68,56.73,32800.0,39.2673,39.2673,39.212,39.2466,32800.0
2009-12-21 10:20:00,56.74,56.74,56.7,56.71,44400.0,39.2535,39.2535,39.2258,39.2327,44400.0
2009-12-21 10:25:00,56.71,56.71,56.63,56.65,49800.0,39.2327,39.2327,39.1774,39.1912,49800.0
2009-12-21 10:30:00,56.65,56.76,56.64,56.74,53500.0,39.1912,39.2673,39.1843,39.2535,53500.0
2009-12-21 10:35:00,56.74,56.75,56.62,56.65,36000.0,39.2535,39.2604,39.1705,39.1912,36000.0
2009-12-21 10:40:00,56.65,56.69,56.62,56.62,130200.0,39.1912,39.2189,39.1705,39.1705,130200.0
2009-12-21 10:45:00,56.62,56.65,56.56,56.58,42400.0,39.1705,39.1912,39.129,39.1428,42400.0
2009-12-21 10:50:00,56.57,56.62,56.57,56.6,35800.0,39.1359,39.1705,39.1359,39.1566,35800.0
2009-12-21 10:55:00,56.61,56.65,56.6,56.6,34000.0,39.1636,39.1912,39.1566,39.1566,34000.0
2009-12-21 11:00:00,56.6,56.65,56.57,56.64,35700.0,39.1566,39.1912,39.1359,39.1843,35700.0
2009-12-21 11:05:00,56.63,56.73,56.63,56.68,52900.0,39.1774,39.2466,39.1774,39.212,52900.0
2009-12-21 11:10:00,56.67,56.8,56.65,56.8,58100.0,39.2051,39.295,39.1912,39.295,58100.0
2009-12-21 11:15:00,56.78,56.91,56.77,56.91,125700.0,39.2812,39.3711,39.2742,39.3711,125700.0
2009-12-21 11:20:00,56.9,56.93,56.88,56.89,70300.0,39.3642,39.3849,39.3503,39.3573,70300.0
2009-12-21 11:25:00,56.89,56.9,56.73,56.8,102200.0,39.3573,39.3642,39.2466,39.295,102200.0
2009-12-21 11:30:00,56.8,56.85,56.65,56.85,71100.0,39.295,39.3296,39.1912,39.3296,71100.0
2009-12-21 11:35:00,56.85,56.86,56.73,56.73,40400.0,39.3296,39.3365,39.2466,39.2466,40400.0
2009-12-21 11:40:00,56.74,56.77,56.74,56.77,14900.0,39.2535,39.2742,39.2535,39.2742,14900.0
2009-12-21 11:45:00,56.77,56.77,56.69,56.71,43500.0,39.2742,39.2742,39.2189,39.2327,43500.0
2009-12-21 11:50:00,56.7,56.76,56.68,56.75,34700.0,39.2258,39.2673,39.212,39.2604,34700.0
2009-12-21 11:55:00,56.75,56.85,56.75,56.83,43300.0,39.2604,39.3296,39.2604,39.3157,43300.0
2009-12-21 12:00:00,56.84,56.94,56.83,56.93,54500.0,39.3227,39.3918,39.3157,39.3849,54500.0
2009-12-21 12:05:00,56.93,57.0,56.92,56.98,98200.0,39.3849,39.4334,39.378,39.4195,98200.0
2009-12-21 12:10:00,56.98,57.0,56.98,57.0,46500.0,39.4195,39.4334,39.4195,39.4334,46500.0
2009-12-21 12:15:00,57.0,57.09,56.99,57.08,69200.0,39.4334,39.4956,39.4264,39.4887,69200.0
2009-12-21 12:20:00,57.08,57.12,56.95,56.96,200800.0,39.4887,39.5164,39.3988,39.4057,200800.0
2009-12-21 12:25:00,56.95,57.05,56.9,56.9,70400.0,39.3988,39.4679,39.3642,39.3642,70400.0
2009-12-21 12:30:00,56.9,56.92,56.8,56.82,41900.0,39.3642,39.378,39.295,39.3088,41900.0
2009-12-21 12:35:00,56.82,56.92,56.82,56.92,72500.0,39.3088,39.378,39.3088,39.378,72500.0
2009-12-21 12:40:00,56.92,56.96,56.85,56.86,63900.0,39.378,39.4057,39.3296,39.3365,63900.0
2009-12-21 12:45:00,56.86,56.86,56.8,56.82,54500.0,39.3365,39.3365,39.295,39.3088,54500.0
2009-12-21 12:50:00,56.82,56.93,56.82,56.9,66100.0,39.3088,39.3849,39.3088,39.3642,66100.0
2009-12-21 12:55:00,56.9,57.01,56.9,57.0,45600.0,39.3642,39.4403,39.3642,39.4334,45600.0
2009-12-21 13:00:00,57.0,57.01,56.9,56.91,40300.0,39.4334,39.4403,39.3642,39.3711,40300.0
2009-12-21 13:05:00,56.91,56.92,56.83,56.85,47900.0,39.3711,39.378,39.3157,39.3296,47900.0
2009-12-21 13:10:00,56.85,56.92,56.83,56.85,72900.0,39.3296,39.378,39.3157,39.3296,72900.0
2009-12-21 13:15:00,56.85,56.89,56.83,56.84,41100.0,39.3296,39.3573,39.3157,39.3227,41100.0
2009-12-21 13:20:00,56.84,56.85,56.81,56.85,24200.0,39.3227,39.3296,39.3019,39.3296,24200.0
2009-12-21 13:25:00,56.85,56.93,56.85,56.92,27600.0,39.3296,39.3849,39.3296,39.378,27600.0
2009-12-21 13:30:00,56.93,56.93,56.86,56.86,32900.0,39.3849,39.3849,39.3365,39.3365,32900.0
2009-12-21 13:35:00,56.87,56.94,56.86,56.88,50000.0,39.3434,39.3918,39.3365,39.3503,50000.0
2009-12-21 13:40:00,56.88,56.91,56.79,56.85,92500.0,39.3503,39.3711,39.2881,39.3296,92500.0
2009-12-21 13:45:00,56.84,56.9,56.84,56.9,32700.0,39.3227,39.3642,39.3227,39.3642,32700.0
2009-12-21 13:50:00,56.9,56.9,56.82,56.86,80500.0,39.3642,39.3642,39.3088,39.3365,80500.0
2009-12-21 13:55:00,56.87,56.88,56.84,56.87,29800.0,39.3434,39.3503,39.3227,39.3434,29800.0
2009-12-21 14:00:00,56.86,56.87,56.86,56.86,28600.0,39.3365,39.3434,39.3365,39.3365,28600.0
2009-12-21 14:05:00,56.87,56.93,56.86,56.92,48200.0,39.3434,39.3849,39.3365,39.378,48200.0
2009-12-21 14:10:00,56.93,56.97,56.92,56.94,38500.0,39.3849,39.4126,39.378,39.3918,38500.0
2009-12-21 14:15:00,56.94,56.95,56.89,56.89,53800.0,39.3918,39.3988,39.3573,39.3573,53800.0
2009-12-21 14:20:00,56.9,56.9,56.85,56.86,56800.0,39.3642,39.3642,39.3296,39.3365,56800.0
2009-12-21 14:25:00,56.85,56.86,56.85,56.86,18400.0,39.3296,39.3365,39.3296,39.3365,18400.0
2009-12-21 14:30:00,56.85,56.86,56.85,56.85,31800.0,39.3296,39.3365,39.3296,39.3296,31800.0
2009-12-21 14:35:00,56.85,56.86,56.79,56.8,69700.0,39.3296,39.3365,39.2881,39.295,69700.0
2009-12-21 14:40:00,56.79,56.8,56.71,56.72,99000.0,39.2881,39.295,39.2327,39.2396,99000.0
2009-12-21 14:45:00,56.72,56.76,56.72,56.76,42500.0,39.2396,39.2673,39.2396,39.2673,42500.0
2009-12-21 14:50:00,56.76,56.78,56.75,56.78,23600.0,39.2673,39.2812,39.2604,39.2812,23600.0
2009-12-21 14:55:00,56.78,56.85,56.78,56.8,52300.0,39.2812,39.3296,39.2812,39.295,52300.0
2009-12-21 15:00:00,56.81,56.81,56.75,56.77,43800.0,39.3019,39.3019,39.2604,39.2742,43800.0
2009-12-21 15:05:00,56.76,56.77,56.76,56.77,29900.0,39.2673,39.2742,39.2673,39.2742,29900.0
2009-12-21 15:10:00,56.76,56.77,56.68,56.72,80200.0,39.2673,39.2742,39.212,39.2396,80200.0
2009-12-21 15:15:00,56.71,56.72,56.63,56.64,67400.0,39.2327,39.2396,39.1774,39.1843,67400.0
2009-12-21 15:20:00,56.63,56.71,56.63,56.71,44600.0,39.1774,39.2327,39.1774,39.2327,44600.0
2009-12-21 15:25:00,56.71,56.79,56.7,56.79,54500.0,39.2327,39.2881,39.2258,39.2881,54500.0
2009-12-21 15:30:00,56.78,56.78,56.68,56.7,69900.0,39.2812,39.2812,39.212,39.2258,69900.0
2009-12-21 15:35:00,56.7,56.7,56.66,56.68,85500.0,39.2258,39.2258,39.1981,39.212,85500.0
2009-12-21 15:40:00,56.69,56.69,56.61,56.62,98300.0,39.2189,39.2189,39.1636,39.1705,98300.0
2009-12-21 15:45:00,56.61,56.66,56.6,56.63,107700.0,39.1636,39.1981,39.1566,39.1774,107700.0
2009-12-21 15:50:00,56.62,56.7,56.6,56.7,137500.0,39.1705,39.2258,39.1566,39.2258,137500.0
2009-12-21 15:55:00,56.7,56.76,56.67,56.76,191600.0,39.2258,39.2673,39.2051,39.2673,191600.0
2009-12-22 09:30:00,57.26,57.49,57.07,57.3,176300.0,39.6132,39.7723,39.4818,39.6409,176300.0
2009-12-22 09:35:00,57.29,57.46,57.2,57.44,103100.0,39.634,39.7516,39.5717,39.7378,103100.0
2009-12-22 09:40:00,57.45,57.45,57.36,57.4,95300.0,39.7447,39.7447,39.6824,39.7101,95300.0
2009-12-22 09:45:00,57.39,57.4,57.21,57.28,38900.0,39.7032,39.7101,39.5786,39.6271,38900.0
2009-12-22 09:50:00,57.29,57.29,57.16,57.2,44100.0,39.634,39.634,39.544,39.5717,44100.0
2009-12-22 09:55:00,57.2,57.21,57.12,57.13,49100.0,39.5717,39.5786,39.5164,39.5233,49100.0
2009-12-22 10:00:00,57.14,57.41,57.07,57.22,83900.0,39.5302,39.717,39.4818,39.5856,83900.0
2009-12-22 10:05:00,57.22,57.51,57.22,57.51,88400.0,39.5856,39.7862,39.5856,39.7862,88400.0
2009-12-22 10:10:00,57.51,57.56,57.43,57.46,87200.0,39.7862,39.8208,39.7308,39.7516,87200.0
2009-12-22 10:15:00,57.47,57.51,57.42,57.5,89600.0,39.7585,39.7862,39.7239,39.7793,89600.0
2009-12-22 10:20:00,57.48,57.49,57.41,57.44,52800.0,39.7654,39.7723,39.717,39.7378,52800.0
2009-12-22 10:25:00,57.44,57.53,57.43,57.53,43400.0,39.7378,39.8,39.7308,39.8,43400.0
2009-12-22 10:30:00,57.53,57.53,57.4,57.52,53200.0,39.8,39.8,39.7101,39.7931,53200.0
2009-12-22 10:35:00,57.51,57.53,57.49,57.53,56000.0,39.7862,39.8,39.7723,39.8,56000.0
2009-12-22 10:40:00,57.53,57.53,57.31,57.34,81300.0,39.8,39.8,39.6478,39.6686,81300.0
2009-12-22 10:45:00,57.33,57.34,57.24,57.28,45800.0,39.6617,39.6686,39.5994,39.6271,45800.0
2009-12-22 10:50:00,57.29,57.35,57.25,57.35,50800.0,39.634,39.6755,39.6063,39.6755,50800.0
2009-12-22 10:55:00,57.35,57.35,57.31,57.32,14700.0,39.6755,39.6755,39.6478,39.6547,14700.0
2009-12-22 11:00:00,57.31,57.31,57.25,57.28,30700.0,39.6478,39.6478,39.6063,39.6271,30700.0
2009-12-22 11:05:00,57.29,57.36,57.28,57.36,24300.0,39.634,39.6824,39.6271,39.6824,24300.0
2009-12-22 11:10:00,57.36,57.36,57.31,57.31,23500.0,39.6824,39.6824,39.6478,39.6478,23500.0
2009-12-22 11:15:00,57.31,57.34,57.25,57.25,25500.0,39.6478,39.6686,39.6063,39.6063,25500.0
2009-12-22 11:20:00,57.25,57.26,57.21,57.22,39600.0,39.6063,39.6132,39.5786,39.5856,39600.0
2009-12-22 11:25:00,57.22,57.24,57.2,57.22,34000.0,39.5856,39.5994,39.5717,39.5856,34000.0
2009-12-22 11:30:00,57.21,57.23,57.21,57.22,28600.0,39.5786,39.5925,39.5786,39.5856,28600.0
2009-12-22 11:35:00,57.23,57.28,57.22,57.28,15300.0,39.5925,39.6271,39.5856,39.6271,15300.0
2009-12-22 11:40:00,57.29,57.32,57.28,57.31,26900.0,39.634,39.6547,39.6271,39.6478,26900.0
2009-12-22 11:45:00,57.32,57.49,57.32,57.49,92800.0,39.6547,39.7723,39.6547,39.7723,92800.0
2009-12-22 11:50:00,57.47,57.49,57.33,57.34,35300.0,39.7585,39.7723,39.6617,39.6686,35300.0
2009-12-22 11:55:00,57.34,57.35,57.3,57.33,20100.0,39.6686,39.6755,39.6409,39.6617,20100.0
2009-12-22 12:00:00,57.34,57.36,57.28,57.29,16400.0,39.6686,39.6824,39.6271,39.634,16400.0
2009-12-22 12:05:00,57.28,57.3,57.25,57.29,26900.0,39.6271,39.6409,39.6063,39.634,26900.0
2009-12-22 12:10:00,57.3,57.32,57.28,57.3,30900.0,39.6409,39.6547,39.6271,39.6409,30900.0
2009-12-22 12:15:00,57.3,57.31,57.26,57.27,16000.0,39.6409,39.6478,39.6132,39.6201,16000.0
2009-12-22 12:20:00,57.28,57.32,57.25,57.25,16100.0,39.6271,39.6547,39.6063,39.6063,16100.0
2009-12-22 12:25:00,57.26,57.26,57.22,57.24,22200.0,39.6132,39.6132,39.5856,39.5994,22200.0
2009-12-22 12:30:00,57.24,57.35,57.23,57.33,30100.0,39.5994,39.6755,39.5925,39.6617,30100.0
2009-12-22 12:35:00,57.34,57.34,57.22,57.23,29300.0,39.6686,39.6686,39.5856,39.5925,29300.0
2009-12-22 12:40:00,57.23,57.23,57.21,57.21,18500.0,39.5925,39.5925,39.5786,39.5786,18500.0
2009-12-22 12:45:00,57.21,57.29,57.21,57.28,29600.0,39.5786,39.634,39.5786,39.6271,29600.0
2009-12-22 12:50:00,57.29,57.29,57.2,57.28,51400.0,39.634,39.634,39.5717,39.6271,51400.0
2009-12-22 12:55:00,57.29,57.3,57.22,57.26,26100.0,39.634,39.6409,39.5856,39.6132,26100.0
2009-12-22 13:00:00,57.27,57.27,57.2,57.22,27500.0,39.6201,39.6201,39.5717,39.5856,27500.0
2009-12-22 13:05:00,57.22,57.31,57.22,57.29,47600.0,39.5856,39.6478,39.5856,39.634,47600.0
2009-12-22 13:10:00,57.29,57.32,57.25,57.28,36800.0,39.634,39.6547,39.6063,39.6271,36800.0
2009-12-22 13:15:00,57.28,57.28,57.25,57.28,69500.0,39.6271,39.6271,39.6063,39.6271,69500.0
2009-12-22 13:20:00,57.28,57.31,57.22,57.24,59400.0,39.6271,39.6478,39.5856,39.5994,59400.0
2009-12-22 13:25:00,57.24,57.24,57.21,57.22,19900.0,39.5994,39.5994,39.5786,39.5856,19900.0
2009-12-22 13:30:00,57.22,57.22,57.14,57.16,41600.0,39.5856,39.5856,39.5302,39.544,41600.0
2009-12-22 13:35:00,57.16,57.28,57.15,57.2,38500.0,39.544,39.6271,39.5371,39.5717,38500.0
2009-12-22 13:40:00,57.19,57.21,57.17,57.21,19900.0,39.5648,39.5786,39.551,39.5786,19900.0
2009-12-22 13:45:00,57.21,57.26,57.2,57.24,15200.0,39.5786,39.6132,39.5717,39.5994,15200.0
2009-12-22 13:50:00,57.24,57.28,57.22,57.24,24400.0,39.5994,39.6271,39.5856,39.5994,24400.0
2009-12-22 13:55:00,57.24,57.3,57.24,57.3,31700.0,39.5994,39.6409,39.5994,39.6409,31700.0
2009-12-22 14:00:00,57.3,57.3,57.25,57.25,41300.0,39.6409,39.6409,39.6063,39.6063,41300.0
2009-12-22 14:05:00,57.25,57.28,57.22,57.26,37900.0,39.6063,39.6271,39.5856,39.6132,37900.0
2009-12-22 14:10:00,57.26,57.28,57.23,57.28,17700.0,39.6132,39.6271,39.5925,39.6271,17700.0
2009-12-22 14:15:00,57.28,57.36,57.28,57.36,46500.0,39.6271,39.6824,39.6271,39.6824,46500.0
2009-12-22 14:20:00,57.36,57.36,57.26,57.26,40400.0,39.6824,39.6824,39.6132,39.6132,40400.0
2009-12-22 14:25:00,57.26,57.28,57.24,57.28,27300.0,39.6132,39.6271,39.5994,39.6271,27300.0
2009-12-22 14:30:00,57.29,57.29,57.25,57.25,37600.0,39.634,39.634,39.6063,39.6063,37600.0
2009-12-22 14:35:00,57.26,57.26,57.22,57.23,37700.0,39.6132,39.6132,39.5856,39.5925,37700.0
2009-12-22 14:40:00,57.22,57.23,57.18,57.23,37600.0,39.5856,39.5925,39.5579,39.5925,37600.0
2009-12-22 14:45:00,57.22,57.23,57.18,57.21,38100.0,39.5856,39.5925,39.5579,39.5786,38100.0
2009-12-22 14:50:00,57.21,57.28,57.2,57.28,101900.0,39.5786,39.6271,39.5717,39.6271,101900.0
2009-12-22 14:55:00,57.28,57.28,57.24,57.26,37600.0,39.6271,39.6271,39.5994,39.6132,37600.0
2009-12-22 15:00:00,57.26,57.27,57.19,57.27,37600.0,39.6132,39.6201,39.5648,39.6201,37600.0
2009-12-22 15:05:00,57.28,57.28,57.17,57.18,29400.0,39.6271,39.6271,39.551,39.5579,29400.0
2009-12-22 15:10:00,57.19,57.27,57.18,57.27,32100.0,39.5648,39.6201,39.5579,39.6201,32100.0
2009-12-22 15:15:00,57.26,57.32,57.25,57.26,59700.0,39.6132,39.6547,39.6063,39.6132,59700.0
2009-12-22 15:20:00,57.26,57.26,57.21,57.25,30400.0,39.6132,39.6132,39.5786,39.6063,30400.0
2009-12-22 15:25:00,57.25,57.27,57.25,57.25,36600.0,39.6063,39.6201,39.6063,39.6063,36600.0
2009-12-22 15:30:00,57.25,57.26,57.24,57.24,42200.0,39.6063,39.6132,39.5994,39.5994,42200.0
2009-12-22 15:35:00,57.24,57.27,57.24,57.24,56600.0,39.5994,39.6201,39.5994,39.5994,56600.0
2009-12-22 15:40:00,57.24,57.25,57.2,57.22,57300.0,39.5994,39.6063,39.5717,39.5856,57300.0
2009-12-22 15:45:00,57.22,57.26,57.21,57.24,138500.0,39.5856,39.6132,39.5786,39.5994,138500.0
2009-12-22 15:50:00,57.24,57.24,57.19,57.2,162200.0,39.5994,39.5994,39.5648,39.5717,162200.0
2009-12-22 15:55:00,57.19,57.26,57.15,57.25,229400.0,39.5648,39.6132,39.5371,39.6063,229400.0
2009-12-23 09:30:00,57.44,57.55,57.34,57.37,122400.0,39.7378,39.8139,39.6686,39.6893,122400.0
2009-12-23 09:35:00,57.36,57.57,57.22,57.57,77000.0,39.6824,39.8277,39.5856,39.8277,77000.0
2009-12-23 09:40:00,57.57,57.67,57.48,57.67,56000.0,39.8277,39.8969,39.7654,39.8969,56000.0
2009-12-23 09:45:00,57.67,57.67,57.53,57.6,85800.0,39.8969,39.8969,39.8,39.8484,85800.0
2009-12-23 09:50:00,57.59,57.6,57.38,57.42,61200.0,39.8415,39.8484,39.6962,39.7239,61200.0
2009-12-23 09:55:00,57.42,57.48,57.39,57.46,46100.0,39.7239,39.7654,39.7032,39.7516,46100.0
2009-12-23 10:00:00,57.45,57.45,57.16,57.38,96700.0,39.7447,39.7447,39.544,39.6962,96700.0
2009-12-23 10:05:00,57.36,57.48,57.36,57.45,99900.0,39.6824,39.7654,39.6824,39.7447,99900.0
2009-12-23 10:10:00,57.45,57.5,57.44,57.44,35700.0,39.7447,39.7793,39.7378,39.7378,35700.0
2009-12-23 10:15:00,57.44,57.51,57.34,57.43,64500.0,39.7378,39.7862,39.6686,39.7308,64500.0
2009-12-23 10:20:00,57.42,57.45,57.4,57.45,37800.0,39.7239,39.7447,39.7101,39.7447,37800.0
2009-12-23 10:25:00,57.44,57.52,57.41,57.47,99800.0,39.7378,39.7931,39.717,39.7585,99800.0
2009-12-23 10:30:00,57.48,57.48,57.33,57.34,23400.0,39.7654,39.7654,39.6617,39.6686,23400.0
2009-12-23 10:35:00,57.33,57.35,57.28,57.28,21600.0,39.6617,39.6755,39.6271,39.6271,21600.0
2009-12-23 10:40:00,57.27,57.28,57.21,57.22,17100.0,39.6201,39.6271,39.5786,39.5856,17100.0
2009-12-23 10:45:00,57.22,57.26,57.2,57.21,23300.0,39.5856,39.6132,39.5717,39.5786,23300.0
2009-12-23 10:50:00,57.2,57.21,57.19,57.19,16800.0,39.5717,39.5786,39.5648,39.5648,16800.0
2009-12-23 10:55:00,57.2,57.2,57.19,57.19,17900.0,39.5717,39.5717,39.5648,39.5648,17900.0
2009-12-23 11:00:00,57.2,57.32,57.19,57.32,34100.0,39.5717,39.6547,39.5648,39.6547,34100.0
2009-12-23 11:05:00,57.33,57.33,57.24,57.29,19000.0,39.6617,39.6617,39.5994,39.634,19000.0
2009-12-23 11:10:00,57.29,57.29,57.24,57.28,14600.0,39.634,39.634,39.5994,39.6271,14600.0
2009-12-23 11:15:00,57.28,57.34,57.28,57.33,15800.0,39.6271,39.6686,39.6271,39.6617,15800.0
2009-12-23 11:20:00,57.33,57.36,57.31,57.33,33500.0,39.6617,39.6824,39.6478,39.6617,33500.0
2009-12-23 11:25:00,57.33,57.35,57.3,57.3,31300.0,39.6617,39.6755,39.6409,39.6409,31300.0
2009-12-23 11:30:00,57.31,57.33,57.27,57.31,22900.0,39.6478,39.6617,39.6201,39.6478,22900.0
2009-12-23 11:35:00,57.32,57.36,57.23,57.25,19100.0,39.6547,39.6824,39.5925,39.6063,19100.0
2009-12-23 11:40:00,57.23,57.29,57.2,57.21,16000.0,39.5925,39.634,39.5717,39.5786,16000.0
2009-12-23 11:45:00,57.21,57.24,57.18,57.24,22000.0,39.5786,39.5994,39.5579,39.5994,22000.0
2009-12-23 11:50:00,57.25,57.28,57.24,57.27,13300.0,39.6063,39.6271,39.5994,39.6201,13300.0
2009-12-23 11:55:00,57.27,57.27,57.17,57.2,17200.0,39.6201,39.6201,39.551,39.5717,17200.0
2009-12-23 12:00:00,57.2,57.2,57.15,57.16,20100.0,39.5717,39.5717,39.5371,39.544,20100.0
2009-12-23 12:05:00,57.17,57.17,57.12,57.13,11200.0,39.551,39.551,39.5164,39.5233,11200.0
2009-12-23 12:10:00,57.13,57.15,57.1,57.12,21900.0,39.5233,39.5371,39.5025,39.5164,21900.0
2009-12-23 12:15:00,57.13,57.17,57.12,57.15,13200.0,39.5233,39.551,39.5164,39.5371,13200.0
2009-12-23 12:20:00,57.15,57.19,57.15,57.18,18400.0,39.5371,39.5648,39.5371,39.5579,18400.0
2009-12-23 12:25:00,57.18,57.19,57.15,57.17,15000.0,39.5579,39.5648,39.5371,39.551,15000.0
2009-12-23 12:30:00,57.17,57.17,57.09,57.11,21900.0,39.551,39.551,39.4956,39.5095,21900.0
2009-12-23 12:35:00,57.11,57.13,57.11,57.11,24600.0,39.5095,39.5233,39.5095,39.5095,24600.0
2009-12-23 12:40:00,57.11,57.12,57.1,57.1,10600.0,39.5095,39.5164,39.5025,39.5025,10600.0
2009-12-23 12:45:00,57.11,57.11,57.09,57.1,170400.0,39.5095,39.5095,39.4956,39.5025,170400.0
2009-12-23 12:50:00,57.09,57.16,57.09,57.11,36300.0,39.4956,39.544,39.4956,39.5095,36300.0
2009-12-23 12:55:00,57.11,57.14,57.11,57.13,21400.0,39.5095,39.5302,39.5095,39.5233,21400.0
2009-12-23 13:00:00,57.14,57.14,57.05,57.05,23700.0,39.5302,39.5302,39.4679,39.4679,23700.0
2009-12-23 13:05:00,57.05,57.1,57.05,57.1,21900.0,39.4679,39.5025,39.4679,39.5025,21900.0
2009-12-23 13:10:00,57.1,57.1,57.09,57.09,8200.0,39.5025,39.5025,39.4956,39.4956,8200.0
2009-12-23 13:15:00,57.1,57.14,57.1,57.14,13000.0,39.5025,39.5302,39.5025,39.5302,13000.0
2009-12-23 13:20:00,57.14,57.2,57.13,57.19,23900.0,39.5302,39.5717,39.5233,39.5648,23900.0
2009-12-23 13:25:00,57.19,57.19,57.09,57.09,22300.0,39.5648,39.5648,39.4956,39.4956,22300.0
2009-12-23 13:30:00,57.1,57.17,57.08,57.12,27300.0,39.5025,39.551,39.4887,39.5164,27300.0
2009-12-23 13:35:00,57.11,57.13,57.11,57.12,40200.0,39.5095,39.5233,39.5095,39.5164,40200.0
2009-12-23 13:40:00,57.11,57.12,57.08,57.1,32200.0,39.5095,39.5164,39.4887,39.5025,32200.0
2009-12-23 13:45:00,57.11,57.2,57.1,57.18,46200.0,39.5095,39.5717,39.5025,39.5579,46200.0
2009-12-23 13:50:00,57.18,57.24,57.17,57.23,49000.0,39.5579,39.5994,39.551,39.5925,49000.0
2009-12-23 13:55:00,57.24,57.24,57.2,57.2,26700.0,39.5994,39.5994,39.5717,39.5717,26700.0
2009-12-23 14:00:00,57.21,57.25,57.21,57.24,30300.0,39.5786,39.6063,39.5786,39.5994,30300.0
2009-12-23 14:05:00,57.24,57.26,57.21,57.26,23000.0,39.5994,39.6132,39.5786,39.6132,23000.0
2009-12-23 14:10:00,57.26,57.33,57.25,57.31,39100.0,39.6132,39.6617,39.6063,39.6478,39100.0
2009-12-23 14:15:00,57.31,57.31,57.22,57.22,37500.0,39.6478,39.6478,39.5856,39.5856,37500.0
2009-12-23 14:20:00,57.22,57.22,57.2,57.22,29400.0,39.5856,39.5856,39.5717,39.5856,29400.0
2009-12-23 14:25:00,57.22,57.24,57.19,57.23,26800.0,39.5856,39.5994,39.5648,39.5925,26800.0
2009-12-23 14:30:00,57.22,57.25,57.22,57.24,27600.0,39.5856,39.6063,39.5856,39.5994,27600.0
2009-12-23 14:35:00,57.24,57.28,57.22,57.26,30100.0,39.5994,39.6271,39.5856,39.6132,30100.0
2009-12-23 14:40:00,57.27,57.29,57.26,57.28,21200.0,39.6201,39.634,39.6132,39.6271,21200.0
2009-12-23 14:45:00,57.28,57.32,57.27,57.31,28600.0,39.6271,39.6547,39.6201,39.6478,28600.0
2009-12-23 14:50:00,57.3,57.3,57.25,57.26,17600.0,39.6409,39.6409,39.6063,39.6132,17600.0
2009-12-23 14:55:00,57.27,57.27,57.19,57.2,48100.0,39.6201,39.6201,39.5648,39.5717,48100.0
2009-12-23 15:00:00,57.2,57.22,57.19,57.21,25700.0,39.5717,39.5856,39.5648,39.5786,25700.0
2009-12-23 15:05:00,57.22,57.23,57.2,57.22,26600.0,39.5856,39.5925,39.5717,39.5856,26600.0
2009-12-23 15:10:00,57.22,57.25,57.22,57.25,16300.0,39.5856,39.6063,39.5856,39.6063,16300.0
2009-12-23 15:15:00,57.25,57.26,57.21,57.24,26300.0,39.6063,39.6132,39.5786,39.5994,26300.0
2009-12-23 15:20:00,57.24,57.24,57.21,57.22,14200.0,39.5994,39.5994,39.5786,39.5856,14200.0
2009-12-23 15:25:00,57.22,57.23,57.18,57.19,30500.0,39.5856,39.5925,39.5579,39.5648,30500.0
2009-12-23 15:30:00,57.19,57.22,57.15,57.22,29400.0,39.5648,39.5856,39.5371,39.5856,29400.0
2009-12-23 15:35:00,57.22,57.3,57.22,57.29,48200.0,39.5856,39.6409,39.5856,39.634,48200.0
2009-12-23 15:40:00,57.3,57.34,57.27,57.27,53400.0,39.6409,39.6686,39.6201,39.6201,53400.0
2009-12-23 15:45:00,57.28,57.28,57.25,57.27,44500.0,39.6271,39.6271,39.6063,39.6201,44500.0
2009-12-23 15:50:00,57.27,57.31,57.25,57.3,79500.0,39.6201,39.6478,39.6063,39.6409,79500.0
2009-12-23 15:55:00,57.3,57.36,57.29,57.33,108100.0,39.6409,39.6824,39.634,39.6617,108100.0
2009-12-24 09:30:00,57.22,57.33,57.13,57.23,40600.0,39.5856,39.6617,39.5233,39.5925,40600.0
2009-12-24 09:35:00,57.26,57.26,57.03,57.04,33000.0,39.6132,39.6132,39.4541,39.461,33000.0
2009-12-24 09:40:00,57.04,57.05,57.0,57.02,22900.0,39.461,39.4679,39.4334,39.4472,22900.0
2009-12-24 09:45:00,57.02,57.05,57.0,57.0,28400.0,39.4472,39.4679,39.4334,39.4334,28400.0
2009-12-24 09:50:00,57.0,57.0,56.9,56.96,39800.0,39.4334,39.4334,39.3642,39.4057,39800.0
2009-12-24 09:55:00,56.96,57.03,56.94,56.99,24700.0,39.4057,39.4541,39.3918,39.4264,24700.0
2009-12-24 10:00:00,56.99,57.1,56.99,57.08,50000.0,39.4264,39.5025,39.4264,39.4887,50000.0
2009-12-24 10:05:00,57.08,57.11,56.93,56.93,29100.0,39.4887,39.5095,39.3849,39.3849,29100.0
2009-12-24 10:10:00,56.93,56.95,56.9,56.95,21800.0,39.3849,39.3988,39.3642,39.3988,21800.0
2009-12-24 10:15:00,56.95,56.96,56.9,56.96,23100.0,39.3988,39.4057,39.3642,39.4057,23100.0
2009-12-24 10:20:00,56.96,57.06,56.96,57.06,14900.0,39.4057,39.4749,39.4057,39.4749,14900.0
2009-12-24 10:25:00,57.06,57.14,57.03,57.13,23400.0,39.4749,39.5302,39.4541,39.5233,23400.0
2009-12-24 10:30:00,57.13,57.15,57.01,57.01,22400.0,39.5233,39.5371,39.4403,39.4403,22400.0
2009-12-24 10:35:00,57.02,57.1,57.01,57.07,25200.0,39.4472,39.5025,39.4403,39.4818,25200.0
2009-12-24 10:40:00,57.06,57.08,57.0,57.01,10300.0,39.4749,39.4887,39.4334,39.4403,10300.0
2009-12-24 10:45:00,57.0,57.03,56.99,57.0,18000.0,39.4334,39.4541,39.4264,39.4334,18000.0
2009-12-24 10:50:00,56.99,57.06,56.99,57.05,17900.0,39.4264,39.4749,39.4264,39.4679,17900.0
2009-12-24 10:55:00,57.04,57.08,57.0,57.06,15800.0,39.461,39.4887,39.4334,39.4749,15800.0
2009-12-24 11:00:00,57.05,57.05,56.95,56.96,17500.0,39.4679,39.4679,39.3988,39.4057,17500.0
2009-12-24 11:05:00,56.96,56.97,56.94,56.95,25400.0,39.4057,39.4126,39.3918,39.3988,25400.0
2009-12-24 11:10:00,56.94,56.95,56.9,56.91,21900.0,39.3918,39.3988,39.3642,39.3711,21900.0
2009-12-24 11:15:00,56.91,56.94,56.91,56.94,11100.0,39.3711,39.3918,39.3711,39.3918,11100.0
2009-12-24 11:20:00,56.93,56.98,56.91,56.96,26100.0,39.3849,39.4195,39.3711,39.4057,26100.0
2009-12-24 11:25:00,56.96,56.96,56.93,56.94,12600.0,39.4057,39.4057,39.3849,39.3918,12600.0
2009-12-24 11:30:00,56.94,57.06,56.94,57.02,38900.0,39.3918,39.4749,39.3918,39.4472,38900.0
2009-12-24 11:35:00,57.0,57.09,56.99,57.09,31900.0,39.4334,39.4956,39.4264,39.4956,31900.0
2009-12-24 11:40:00,57.08,57.12,57.08,57.12,15200.0,39.4887,39.5164,39.4887,39.5164,15200.0
2009-12-24 11:45:00,57.12,57.14,57.1,57.14,17500.0,39.5164,39.5302,39.5025,39.5302,17500.0
2009-12-24 11:50:00,57.15,57.16,57.12,57.15,35900.0,39.5371,39.544,39.5164,39.5371,35900.0
2009-12-24 11:55:00,57.16,57.16,57.11,57.14,15400.0,39.544,39.544,39.5095,39.5302,15400.0
2009-12-24 12:00:00,57.14,57.18,57.13,57.13,23600.0,39.5302,39.5579,39.5233,39.5233,23600.0
2009-12-24 12:05:00,57.14,57.23,57.14,57.17,31600.0,39.5302,39.5925,39.5302,39.551,31600.0
2009-12-24 12:10:00,57.17,57.22,57.14,57.22,25700.0,39.551,39.5856,39.5302,39.5856,25700.0
2009-12-24 12:15:00,57.21,57.26,57.21,57.26,22300.0,39.5786,39.6132,39.5786,39.6132,22300.0
2009-12-24 12:20:00,57.25,57.28,57.22,57.22,26600.0,39.6063,39.6271,39.5856,39.5856,26600.0
2009-12-24 12:25:00,57.22,57.22,57.19,57.2,12100.0,39.5856,39.5856,39.5648,39.5717,12100.0
2009-12-24 12:30:00,57.2,57.22,57.2,57.22,36000.0,39.5717,39.5856,39.5717,39.5856,36000.0
2009-12-24 12:35:00,57.22,57.22,57.2,57.21,20500.0,39.5856,39.5856,39.5717,39.5786,20500.0
2009-12-24 12:40:00,57.21,57.22,57.19,57.19,18400.0,39.5786,39.5856,39.5648,39.5648,18400.0
2009-12-24 12:45:00,57.19,57.21,57.19,57.21,29200.0,39.5648,39.5786,39.5648,39.5786,29200.0
2009-12-24 12:50:00,57.21,57.44,57.21,57.43,101300.0,39.5786,39.7378,39.5786,39.7308,101300.0
2009-12-24 12:55:00,57.42,57.45,57.39,57.42,118100.0,39.7239,39.7447,39.7032,39.7239,118100.0
2009-12-28 09:30:00,57.62,57.62,57.23,57.54,59600.0,39.8623,39.8623,39.5925,39.8069,59600.0
2009-12-28 09:35:00,57.54,57.57,57.43,57.43,26300.0,39.8069,39.8277,39.7308,39.7308,26300.0
2009-12-28 09:40:00,57.42,57.49,57.42,57.47,28700.0,39.7239,39.7723,39.7239,39.7585,28700.0
2009-12-28 09:45:00,57.47,57.5,57.47,57.5,11000.0,39.7585,39.7793,39.7585,39.7793,11000.0
2009-12-28 09:50:00,57.5,57.5,57.45,57.45,11800.0,39.7793,39.7793,39.7447,39.7447,11800.0
2009-12-28 09:55:00,57.45,57.45,57.38,57.4,27100.0,39.7447,39.7447,39.6962,39.7101,27100.0
2009-12-28 10:00:00,57.41,57.41,57.35,57.4,19000.0,39.717,39.717,39.6755,39.7101,19000.0
2009-12-28 10:05:00,57.4,57.45,57.38,57.45,15200.0,39.7101,39.7447,39.6962,39.7447,15200.0
2009-12-28 10:10:00,57.44,57.46,57.36,57.36,18300.0,39.7378,39.7516,39.6824,39.6824,18300.0
2009-12-28 10:15:00,57.36,57.47,57.34,57.46,32300.0,39.6824,39.7585,39.6686,39.7516,32300.0
2009-12-28 10:20:00,57.47,57.48,57.41,57.43,16900.0,39.7585,39.7654,39.717,39.7308,16900.0
2009-12-28 10:25:00,57.43,57.51,57.43,57.49,19700.0,39.7308,39.7862,39.7308,39.7723,19700.0
2009-12-28 10:30:00,57.49,57.5,57.44,57.44,14500.0,39.7723,39.7793,39.7378,39.7378,14500.0
2009-12-28 10:35:00,57.45,57.47,57.44,57.47,20400.0,39.7447,39.7585,39.7378,39.7585,20400.0
2009-12-28 10:40:00,57.47,57.5,57.46,57.5,19900.0,39.7585,39.7793,39.7516,39.7793,19900.0
2009-12-28 10:45:00,57.49,57.5,57.49,57.49,17400.0,39.7723,39.7793,39.7723,39.7723,17400.0
2009-12-28 10:50:00,57.49,57.51,57.49,57.5,24200.0,39.7723,39.7862,39.7723,39.7793,24200.0
2009-12-28 10:55:00,57.49,57.5,57.48,57.49,17500.0,39.7723,39.7793,39.7654,39.7723,17500.0
2009-12-28 11:00:00,57.5,57.5,57.46,57.47,8000.0,39.7793,39.7793,39.7516,39.7585,8000.0
2009-12-28 11:05:00,57.47,57.47,57.44,57.46,32300.0,39.7585,39.7585,39.7378,39.7516,32300.0
2009-12-28 11:10:00,57.46,57.5,57.45,57.5,14100.0,39.7516,39.7793,39.7447,39.7793,14100.0
2009-12-28 11:15:00,57.51,57.54,57.5,57.54,14500.0,39.7862,39.8069,39.7793,39.8069,14500.0
2009-12-28 11:20:00,57.54,57.56,57.51,57.55,23900.0,39.8069,39.8208,39.7862,39.8139,23900.0
2009-12-28 11:25:00,57.56,57.61,57.55,57.61,29400.0,39.8208,39.8554,39.8139,39.8554,29400.0
2009-12-28 11:30:00,57.61,57.61,57.6,57.6,10400.0,39.8554,39.8554,39.8484,39.8484,10400.0
2009-12-28 11:35:00,57.61,57.68,57.6,57.67,29800.0,39.8554,39.9038,39.8484,39.8969,29800.0
2009-12-28 11:40:00,57.67,57.68,57.67,57.67,17600.0,39.8969,39.9038,39.8969,39.8969,17600.0
2009-12-28 11:45:00,57.67,57.68,57.63,57.64,49300.0,39.8969,39.9038,39.8692,39.8761,49300.0
2009-12-28 11:50:00,57.64,57.66,57.62,57.62,16800.0,39.8761,39.89,39.8623,39.8623,16800.0
2009-12-28 11:55:00,57.62,57.62,57.57,57.61,38200.0,39.8623,39.8623,39.8277,39.8554,38200.0
2009-12-28 12:00:00,57.62,57.62,57.61,57.61,6900.0,39.8623,39.8623,39.8554,39.8554,6900.0
2009-12-28 12:05:00,57.62,57.65,57.61,57.61,24900.0,39.8623,39.883,39.8554,39.8554,24900.0
2009-12-28 12:10:00,57.61,57.63,57.61,57.63,9400.0,39.8554,39.8692,39.8554,39.8692,9400.0
2009-12-28 12:15:00,57.62,57.63,57.62,57.62,25100.0,39.8623,39.8692,39.8623,39.8623,25100.0
2009-12-28 12:20:00,57.62,57.65,57.62,57.65,11700.0,39.8623,39.883,39.8623,39.883,11700.0
2009-12-28 12:25:00,57.65,57.67,57.65,57.66,16000.0,39.883,39.8969,39.883,39.89,16000.0
2009-12-28 12:30:00,57.66,57.68,57.66,57.68,21900.0,39.89,39.9038,39.89,39.9038,21900.0
2009-12-28 12:35:00,57.67,57.68,57.67,57.67,5900.0,39.8969,39.9038,39.8969,39.8969,5900.0
2009-12-28 12:40:00,57.68,57.68,57.66,57.66,16800.0,39.9038,39.9038,39.89,39.89,16800.0
2009-12-28 12:45:00,57.66,57.67,57.66,57.67,18300.0,39.89,39.8969,39.89,39.8969,18300.0
2009-12-28 12:50:00,57.66,57.68,57.66,57.67,22200.0,39.89,39.9038,39.89,39.8969,22200.0
2009-12-28 12:55:00,57.68,57.68,57.67,57.67,20800.0,39.9038,39.9038,39.8969,39.8969,20800.0
2009-12-28 13:00:00,57.68,57.7,57.67,57.7,15700.0,39.9038,39.9176,39.8969,39.9176,15700.0
2009-12-28 13:05:00,57.69,57.7,57.69,57.69,6400.0,39.9107,39.9176,39.9107,39.9107,6400.0
2009-12-28 13:10:00,57.7,57.73,57.69,57.72,40900.0,39.9176,39.9384,39.9107,39.9315,40900.0
2009-12-28 13:15:00,57.73,57.73,57.72,57.73,19000.0,39.9384,39.9384,39.9315,39.9384,19000.0
2009-12-28 13:20:00,57.72,57.73,57.71,57.72,20600.0,39.9315,39.9384,39.9245,39.9315,20600.0
2009-12-28 13:25:00,57.72,57.72,57.71,57.71,11800.0,39.9315,39.9315,39.9245,39.9245,11800.0
2009-12-28 13:30:00,57.71,57.72,57.7,57.7,20300.0,39.9245,39.9315,39.9176,39.9176,20300.0
2009-12-28 13:35:00,57.7,57.71,57.67,57.67,28100.0,39.9176,39.9245,39.8969,39.8969,28100.0
2009-12-28 13:40:00,57.68,57.68,57.65,57.67,27800.0,39.9038,39.9038,39.883,39.8969,27800.0
2009-12-28 13:45:00,57.68,57.68,57.58,57.58,50300.0,39.9038,39.9038,39.8346,39.8346,50300.0
2009-12-28 13:50:00,57.59,57.71,57.57,57.58,35600.0,39.8415,39.9245,39.8277,39.8346,35600.0
2009-12-28 13:55:00,57.58,57.59,57.57,57.59,18100.0,39.8346,39.8415,39.8277,39.8415,18100.0
2009-12-28 14:00:00,57.59,57.61,57.51,57.51,56600.0,39.8415,39.8554,39.7862,39.7862,56600.0
2009-12-28 14:05:00,57.51,57.61,57.5,57.61,71700.0,39.7862,39.8554,39.7793,39.8554,71700.0
2009-12-28 14:10:00,57.61,57.64,57.55,57.64,43100.0,39.8554,39.8761,39.8139,39.8761,43100.0
2009-12-28 14:15:00,57.65,57.65,57.59,57.59,19600.0,39.883,39.883,39.8415,39.8415,19600.0
2009-12-28 14:20:00,57.6,57.61,57.59,57.61,17200.0,39.8484,39.8554,39.8415,39.8554,17200.0
2009-12-28 14:25:00,57.61,57.65,57.6,57.65,46000.0,39.8554,39.883,39.8484,39.883,46000.0
2009-12-28 14:30:00,57.64,57.65,57.62,57.63,20100.0,39.8761,39.883,39.8623,39.8692,20100.0
2009-12-28 14:35:00,57.63,57.63,57.54,57.54,50800.0,39.8692,39.8692,39.8069,39.8069,50800.0
2009-12-28 14:40:00,57.54,57.54,57.51,57.51,33800.0,39.8069,39.8069,39.7862,39.7862,33800.0
2009-12-28 14:45:00,57.51,57.55,57.51,57.55,19900.0,39.7862,39.8139,39.7862,39.8139,19900.0
2009-12-28 14:50:00,57.54,57.55,57.5,57.51,20000.0,39.8069,39.8139,39.7793,39.7862,20000.0
2009-12-28 14:55:00,57.51,57.53,57.5,57.51,24100.0,39.7862,39.8,39.7793,39.7862,24100.0
2009-12-28 15:00:00,57.5,57.51,57.47,57.48,17400.0,39.7793,39.7862,39.7585,39.7654,17400.0
2009-12-28 15:05:00,57.48,57.51,57.47,57.51,33600.0,39.7654,39.7862,39.7585,39.7862,33600.0
2009-12-28 15:10:00,57.51,57.55,57.5,57.54,30900.0,39.7862,39.8139,39.7793,39.8069,30900.0
2009-12-28 15:15:00,57.54,57.57,57.54,57.56,24900.0,39.8069,39.8277,39.8069,39.8208,24900.0
2009-12-28 15:20:00,57.57,57.57,57.53,57.53,47400.0,39.8277,39.8277,39.8,39.8,47400.0
2009-12-28 15:25:00,57.53,57.57,57.53,57.56,39900.0,39.8,39.8277,39.8,39.8208,39900.0
2009-12-28 15:30:00,57.56,57.56,57.53,57.54,24500.0,39.8208,39.8208,39.8,39.8069,24500.0
2009-12-28 15:35:00,57.53,57.57,57.52,57.54,45000.0,39.8,39.8277,39.7931,39.8069,45000.0
2009-12-28 15:40:00,57.54,57.6,57.52,57.6,35600.0,39.8069,39.8484,39.7931,39.8484,35600.0
2009-12-28 15:45:00,57.6,57.63,57.58,57.58,47900.0,39.8484,39.8692,39.8346,39.8346,47900.0
2009-12-28 15:50:00,57.58,57.61,57.53,57.6,86400.0,39.8346,39.8554,39.8,39.8484,86400.0
2009-12-28 15:55:00,57.61,57.71,57.6,57.67,136200.0,39.8554,39.9245,39.8484,39.8969,136200.0
2009-12-29 09:30:00,57.8,57.92,57.73,57.73,60500.0,39.9868,40.0698,39.9384,39.9384,60500.0
2009-12-29 09:35:00,57.73,57.78,57.69,57.7,34800.0,39.9384,39.973,39.9107,39.9176,34800.0
2009-12-29 09:40:00,57.7,57.7,57.62,57.66,64500.0,39.9176,39.9176,39.8623,39.89,64500.0
2009-12-29 09:45:00,57.66,57.7,57.64,57.66,17900.0,39.89,39.9176,39.8761,39.89,17900.0
2009-12-29 09:50:00,57.66,57.67,57.62,57.65,24000.0,39.89,39.8969,39.8623,39.883,24000.0
2009-12-29 09:55:00,57.65,57.66,57.6,57.65,34300.0,39.883,39.89,39.8484,39.883,34300.0
2009-12-29 10:00:00,57.66,57.68,57.52,57.55,36500.0,39.89,39.9038,39.7931,39.8139,36500.0
2009-12-29 10:05:00,57.55,57.68,57.55,57.67,31100.0,39.8139,39.9038,39.8139,39.8969,31100.0
2009-12-29 10:10:00,57.67,57.72,57.67,57.68,58100.0,39.8969,39.9315,39.8969,39.9038,58100.0
2009-12-29 10:15:00,57.68,57.78,57.68,57.77,17100.0,39.9038,39.973,39.9038,39.9661,17100.0
2009-12-29 10:20:00,57.78,57.83,57.76,57.83,44800.0,39.973,40.0076,39.9591,40.0076,44800.0
2009-12-29 10:25:00,57.82,57.9,57.82,57.89,47200.0,40.0006,40.056,40.0006,40.0491,47200.0
2009-12-29 10:30:00,57.88,57.91,57.8,57.81,47800.0,40.0422,40.0629,39.9868,39.9937,47800.0
2009-12-29 10:35:00,57.8,57.82,57.76,57.76,33700.0,39.9868,40.0006,39.9591,39.9591,33700.0
2009-12-29 10:40:00,57.76,57.8,57.74,57.8,27800.0,39.9591,39.9868,39.9453,39.9868,27800.0
2009-12-29 10:45:00,57.79,57.88,57.77,57.77,27600.0,39.9799,40.0422,39.9661,39.9661,27600.0
2009-12-29 10:50:00,57.77,57.78,57.66,57.66,23200.0,39.9661,39.973,39.89,39.89,23200.0
2009-12-29 10:55:00,57.66,57.74,57.65,57.74,13300.0,39.89,39.9453,39.883,39.9453,13300.0
2009-12-29 11:00:00,57.73,57.76,57.61,57.61,31900.0,39.9384,39.9591,39.8554,39.8554,31900.0
2009-12-29 11:05:00,57.61,57.62,57.56,57.58,13200.0,39.8554,39.8623,39.8208,39.8346,13200.0
2009-12-29 11:10:00,57.58,57.6,57.51,57.54,16800.0,39.8346,39.8484,39.7862,39.8069,16800.0
2009-12-29 11:15:00,57.54,57.54,57.49,57.5,25100.0,39.8069,39.8069,39.7723,39.7793,25100.0
2009-12-29 11:20:00,57.51,57.55,57.5,57.54,16300.0,39.7862,39.8139,39.7793,39.8069,16300.0
2009-12-29 11:25:00,57.55,57.61,57.55,57.6,21600.0,39.8139,39.8554,39.8139,39.8484,21600.0
2009-12-29 11:30:00,57.6,57.62,57.57,57.57,53000.0,39.8484,39.8623,39.8277,39.8277,53000.0
2009-12-29 11:35:00,57.57,57.58,57.48,57.49,43300.0,39.8277,39.8346,39.7654,39.7723,43300.0
2009-12-29 11:40:00,57.49,57.49,57.41,57.41,22200.0,39.7723,39.7723,39.717,39.717,22200.0
2009-12-29 11:45:00,57.41,57.43,57.33,57.35,42600.0,39.717,39.7308,39.6617,39.6755,42600.0
2009-12-29 11:50:00,57.35,57.35,57.26,57.29,31800.0,39.6755,39.6755,39.6132,39.634,31800.0
2009-12-29 11:55:00,57.28,57.29,57.17,57.21,49400.0,39.6271,39.634,39.551,39.5786,49400.0
2009-12-29 12:00:00,57.2,57.28,57.2,57.23,23400.0,39.5717,39.6271,39.5717,39.5925,23400.0
2009-12-29 12:05:00,57.23,57.32,57.21,57.31,22500.0,39.5925,39.6547,39.5786,39.6478,22500.0
2009-12-29 12:10:00,57.31,57.33,57.27,57.28,19100.0,39.6478,39.6617,39.6201,39.6271,19100.0
2009-12-29 12:15:00,57.28,57.33,57.28,57.3,13800.0,39.6271,39.6617,39.6271,39.6409,13800.0
2009-12-29 12:20:00,57.3,57.31,57.24,57.3,24300.0,39.6409,39.6478,39.5994,39.6409,24300.0
2009-12-29 12:25:00,57.3,57.38,57.29,57.36,15100.0,39.6409,39.6962,39.634,39.6824,15100.0
2009-12-29 12:30:00,57.36,57.38,57.32,57.37,28400.0,39.6824,39.6962,39.6547,39.6893,28400.0
2009-12-29 12:35:00,57.36,57.38,57.36,57.37,12900.0,39.6824,39.6962,39.6824,39.6893,12900.0
2009-12-29 12:40:00,57.37,57.44,57.36,57.44,23500.0,39.6893,39.7378,39.6824,39.7378,23500.0
2009-12-29 12:45:00,57.43,57.46,57.42,57.46,32200.0,39.7308,39.7516,39.7239,39.7516,32200.0
2009-12-29 12:50:00,57.46,57.51,57.44,57.47,114700.0,39.7516,39.7862,39.7378,39.7585,114700.0
2009-12-29 12:55:00,57.51,57.54,57.47,57.5,43400.0,39.7862,39.8069,39.7585,39.7793,43400.0
2009-12-29 13:00:00,57.49,57.52,57.49,57.49,21400.0,39.7723,39.7931,39.7723,39.7723,21400.0
2009-12-29 13:05:00,57.49,57.5,57.47,57.5,23400.0,39.7723,39.7793,39.7585,39.7793,23400.0
2009-12-29 13:10:00,57.5,57.56,57.49,57.56,22900.0,39.7793,39.8208,39.7723,39.8208,22900.0
2009-12-29 13:15:00,57.57,57.58,57.55,57.56,22800.0,39.8277,39.8346,39.8139,39.8208,22800.0
2009-12-29 13:20:00,57.56,57.57,57.53,57.54,39700.0,39.8208,39.8277,39.8,39.8069,39700.0
2009-12-29 13:25:00,57.54,57.55,57.49,57.49,14800.0,39.8069,39.8139,39.7723,39.7723,14800.0
2009-12-29 13:30:00,57.49,57.55,57.48,57.54,42300.0,39.7723,39.8139,39.7654,39.8069,42300.0
2009-12-29 13:35:00,57.55,57.55,57.52,57.55,23800.0,39.8139,39.8139,39.7931,39.8139,23800.0
2009-12-29 13:40:00,57.54,57.55,57.48,57.48,55800.0,39.8069,39.8139,39.7654,39.7654,55800.0
2009-12-29 13:45:00,57.47,57.49,57.47,57.48,41700.0,39.7585,39.7723,39.7585,39.7654,41700.0
2009-12-29 13:50:00,57.49,57.49,57.47,57.48,25500.0,39.7723,39.7723,39.7585,39.7654,25500.0
2009-12-29 13:55:00,57.47,57.5,57.47,57.48,35900.0,39.7585,39.7793,39.7585,39.7654,35900.0
2009-12-29 14:00:00,57.49,57.5,57.48,57.49,38900.0,39.7723,39.7793,39.7654,39.7723,38900.0
2009-12-29 14:05:00,57.48,57.5,57.48,57.49,33000.0,39.7654,39.7793,39.7654,39.7723,33000.0
2009-12-29 14:10:00,57.49,57.49,57.48,57.48,29600.0,39.7723,39.7723,39.7654,39.7654,29600.0
2009-12-29 14:15:00,57.48,57.49,57.44,57.44,18500.0,39.7654,39.7723,39.7378,39.7378,18500.0
2009-12-29 14:20:00,57.45,57.49,57.44,57.49,28800.0,39.7447,39.7723,39.7378,39.7723,28800.0
2009-12-29 14:25:00,57.49,57.49,57.48,57.49,23800.0,39.7723,39.7723,39.7654,39.7723,23800.0
2009-12-29 14:30:00,57.49,57.5,57.49,57.49,53100.0,39.7723,39.7793,39.7723,39.7723,53100.0
2009-12-29 14:35:00,57.5,57.5,57.49,57.49,25900.0,39.7793,39.7793,39.7723,39.7723,25900.0
2009-12-29 14:40:00,57.49,57.5,57.48,57.49,22100.0,39.7723,39.7793,39.7654,39.7723,22100.0
2009-12-29 14:45:00,57.49,57.5,57.48,57.49,14600.0,39.7723,39.7793,39.7654,39.7723,14600.0
2009-12-29 14:50:00,57.5,57.5,57.47,57.48,31400.0,39.7793,39.7793,39.7585,39.7654,31400.0
2009-12-29 14:55:00,57.48,57.49,57.45,57.45,18600.0,39.7654,39.7723,39.7447,39.7447,18600.0
2009-12-29 15:00:00,57.46,57.49,57.43,57.43,35300.0,39.7516,39.7723,39.7308,39.7308,35300.0
2009-12-29 15:05:00,57.43,57.47,57.42,57.47,34600.0,39.7308,39.7585,39.7239,39.7585,34600.0
2009-12-29 15:10:00,57.46,57.48,57.46,57.46,13900.0,39.7516,39.7654,39.7516,39.7516,13900.0
2009-12-29 15:15:00,57.47,57.5,57.46,57.5,23000.0,39.7585,39.7793,39.7516,39.7793,23000.0
2009-12-29 15:20:00,57.5,57.5,57.48,57.49,46900.0,39.7793,39.7793,39.7654,39.7723,46900.0
2009-12-29 15:25:00,57.49,57.53,57.49,57.52,43000.0,39.7723,39.8,39.7723,39.7931,43000.0
2009-12-29 15:30:00,57.53,57.53,57.52,57.53,17000.0,39.8,39.8,39.7931,39.8,17000.0
2009-12-29 15:35:00,57.53,57.54,57.52,57.54,34400.0,39.8,39.8069,39.7931,39.8069,34400.0
2009-12-29 15:40:00,57.53,57.56,57.53,57.55,92400.0,39.8,39.8208,39.8,39.8139,92400.0
2009-12-29 15:45:00,57.55,57.57,57.54,57.57,65500.0,39.8139,39.8277,39.8069,39.8277,65500.0
2009-12-29 15:50:00,57.56,57.56,57.51,57.54,123800.0,39.8208,39.8208,39.7862,39.8069,123800.0
2009-12-29 15:55:00,57.55,57.57,57.42,57.5,170200.0,39.8139,39.8277,39.7239,39.7793,170200.0
2009-12-30 09:30:00,57.45,57.71,57.42,57.57,82600.0,39.7447,39.9245,39.7239,39.8277,82600.0
2009-12-30 09:35:00,57.6,57.63,57.45,57.6,37200.0,39.8484,39.8692,39.7447,39.8484,37200.0
2009-12-30 09:40:00,57.6,57.75,57.51,57.71,43700.0,39.8484,39.9522,39.7862,39.9245,43700.0
2009-12-30 09:45:00,57.71,57.8,57.7,57.72,30700.0,39.9245,39.9868,39.9176,39.9315,30700.0
2009-12-30 09:50:00,57.71,57.74,57.68,57.7,31100.0,39.9245,39.9453,39.9038,39.9176,31100.0
2009-12-30 09:55:00,57.7,57.74,57.64,57.66,37800.0,39.9176,39.9453,39.8761,39.89,37800.0
2009-12-30 10:00:00,57.66,57.69,57.64,57.67,21400.0,39.89,39.9107,39.8761,39.8969,21400.0
2009-12-30 10:05:00,57.66,57.7,57.6,57.61,27900.0,39.89,39.9176,39.8484,39.8554,27900.0
2009-12-30 10:10:00,57.61,57.64,57.51,57.51,22100.0,39.8554,39.8761,39.7862,39.7862,22100.0
2009-12-30 10:15:00,57.52,57.57,57.49,57.49,21600.0,39.7931,39.8277,39.7723,39.7723,21600.0
2009-12-30 10:20:00,57.49,57.49,57.4,57.4,47500.0,39.7723,39.7723,39.7101,39.7101,47500.0
2009-12-30 10:25:00,57.4,57.43,57.4,57.42,34300.0,39.7101,39.7308,39.7101,39.7239,34300.0
2009-12-30 10:30:00,57.43,57.47,57.42,57.43,20400.0,39.7308,39.7585,39.7239,39.7308,20400.0
2009-12-30 10:35:00,57.43,57.45,57.37,57.38,28900.0,39.7308,39.7447,39.6893,39.6962,28900.0
2009-12-30 10:40:00,57.38,57.39,57.33,57.34,21900.0,39.6962,39.7032,39.6617,39.6686,21900.0
2009-12-30 10:45:00,57.35,57.43,57.34,57.42,25000.0,39.6755,39.7308,39.6686,39.7239,25000.0
2009-12-30 10:50:00,57.42,57.49,57.42,57.49,37700.0,39.7239,39.7723,39.7239,39.7723,37700.0
2009-12-30 10:55:00,57.49,57.54,57.49,57.53,17700.0,39.7723,39.8069,39.7723,39.8,17700.0
2009-12-30 11:00:00,57.53,57.55,57.47,57.52,35100.0,39.8,39.8139,39.7585,39.7931,35100.0
2009-12-30 11:05:00,57.52,57.53,57.48,57.52,18200.0,39.7931,39.8,39.7654,39.7931,18200.0
2009-12-30 11:10:00,57.52,57.59,57.51,57.55,28600.0,39.7931,39.8415,39.7862,39.8139,28600.0
2009-12-30 11:15:00,57.54,57.54,57.44,57.44,11000.0,39.8069,39.8069,39.7378,39.7378,11000.0
2009-12-30 11:20:00,57.43,57.45,57.41,57.42,15300.0,39.7308,39.7447,39.717,39.7239,15300.0
2009-12-30 11:25:00,57.42,57.43,57.4,57.41,12800.0,39.7239,39.7308,39.7101,39.717,12800.0
2009-12-30 11:30:00,57.4,57.5,57.38,57.49,33000.0,39.7101,39.7793,39.6962,39.7723,33000.0
2009-12-30 11:35:00,57.49,57.51,57.47,57.48,12300.0,39.7723,39.7862,39.7585,39.7654,12300.0
2009-12-30 11:40:00,57.47,57.48,57.43,57.43,13400.0,39.7585,39.7654,39.7308,39.7308,13400.0
2009-12-30 11:45:00,57.43,57.52,57.43,57.51,14500.0,39.7308,39.7931,39.7308,39.7862,14500.0
2009-12-30 11:50:00,57.53,57.57,57.5,57.56,25000.0,39.8,39.8277,39.7793,39.8208,25000.0
2009-12-30 11:55:00,57.55,57.56,57.46,57.48,14300.0,39.8139,39.8208,39.7516,39.7654,14300.0
2009-12-30 12:00:00,57.49,57.51,57.48,57.5,12700.0,39.7723,39.7862,39.7654,39.7793,12700.0
2009-12-30 12:05:00,57.51,57.52,57.5,57.51,11600.0,39.7862,39.7931,39.7793,39.7862,11600.0
2009-12-30 12:10:00,57.5,57.5,57.42,57.42,8600.0,39.7793,39.7793,39.7239,39.7239,8600.0
2009-12-30 12:15:00,57.43,57.43,57.42,57.43,9700.0,39.7308,39.7308,39.7239,39.7308,9700.0
2009-12-30 12:20:00,57.42,57.43,57.42,57.42,10200.0,39.7239,39.7308,39.7239,39.7239,10200.0
2009-12-30 12:25:00,57.43,57.43,57.41,57.42,12800.0,39.7308,39.7308,39.717,39.7239,12800.0
2009-12-30 12:30:00,57.42,57.42,57.4,57.41,22500.0,39.7239,39.7239,39.7101,39.717,22500.0
2009-12-30 12:35:00,57.41,57.49,57.38,57.39,55500.0,39.717,39.7723,39.6962,39.7032,55500.0
2009-12-30 12:40:00,57.38,57.39,57.34,57.37,19500.0,39.6962,39.7032,39.6686,39.6893,19500.0
2009-12-30 12:45:00,57.36,57.36,57.32,57.33,12500.0,39.6824,39.6824,39.6547,39.6617,12500.0
2009-12-30 12:50:00,57.32,57.39,57.32,57.38,11000.0,39.6547,39.7032,39.6547,39.6962,11000.0
2009-12-30 12:55:00,57.38,57.39,57.38,57.38,11100.0,39.6962,39.7032,39.6962,39.6962,11100.0
2009-12-30 13:00:00,57.39,57.46,57.39,57.44,10600.0,39.7032,39.7516,39.7032,39.7378,10600.0
2009-12-30 13:05:00,57.44,57.44,57.39,57.39,9500.0,39.7378,39.7378,39.7032,39.7032,9500.0
2009-12-30 13:10:00,57.39,57.4,57.32,57.39,20600.0,39.7032,39.7101,39.6547,39.7032,20600.0
2009-12-30 13:15:00,57.39,57.39,57.37,57.38,19200.0,39.7032,39.7032,39.6893,39.6962,19200.0
2009-12-30 13:20:00,57.37,57.38,57.37,57.37,7800.0,39.6893,39.6962,39.6893,39.6893,7800.0
2009-12-30 13:25:00,57.37,57.38,57.33,57.33,12600.0,39.6893,39.6962,39.6617,39.6617,12600.0
2009-12-30 13:30:00,57.32,57.4,57.32,57.39,17500.0,39.6547,39.7101,39.6547,39.7032,17500.0
2009-12-30 13:35:00,57.39,57.42,57.37,57.39,28000.0,39.7032,39.7239,39.6893,39.7032,28000.0
2009-12-30 13:40:00,57.38,57.4,57.38,57.39,19300.0,39.6962,39.7101,39.6962,39.7032,19300.0
2009-12-30 13:45:00,57.39,57.4,57.37,57.37,21500.0,39.7032,39.7101,39.6893,39.6893,21500.0
2009-12-30 13:50:00,57.37,57.39,57.36,57.38,33800.0,39.6893,39.7032,39.6824,39.6962,33800.0
2009-12-30 13:55:00,57.37,57.42,57.37,57.41,17100.0,39.6893,39.7239,39.6893,39.717,17100.0
2009-12-30 14:00:00,57.42,57.42,57.36,57.36,20700.0,39.7239,39.7239,39.6824,39.6824,20700.0
2009-12-30 14:05:00,57.36,57.37,57.33,57.33,20400.0,39.6824,39.6893,39.6617,39.6617,20400.0
2009-12-30 14:10:00,57.33,57.33,57.32,57.32,16600.0,39.6617,39.6617,39.6547,39.6547,16600.0
2009-12-30 14:15:00,57.32,57.33,57.3,57.3,27700.0,39.6547,39.6617,39.6409,39.6409,27700.0
2009-12-30 14:20:00,57.3,57.35,57.3,57.32,22400.0,39.6409,39.6755,39.6409,39.6547,22400.0
2009-12-30 14:25:00,57.32,57.33,57.32,57.32,16900.0,39.6547,39.6617,39.6547,39.6547,16900.0
2009-12-30 14:30:00,57.32,57.33,57.32,57.32,14600.0,39.6547,39.6617,39.6547,39.6547,14600.0
2009-12-30 14:35:00,57.32,57.33,57.32,57.32,19000.0,39.6547,39.6617,39.6547,39.6547,19000.0
2009-12-30 14:40:00,57.32,57.33,57.3,57.31,17900.0,39.6547,39.6617,39.6409,39.6478,17900.0
2009-12-30 14:45:00,57.31,57.39,57.31,57.38,33400.0,39.6478,39.7032,39.6478,39.6962,33400.0
2009-12-30 14:50:00,57.39,57.43,57.36,57.43,27700.0,39.7032,39.7308,39.6824,39.7308,27700.0
2009-12-30 14:55:00,57.43,57.45,57.38,57.38,18800.0,39.7308,39.7447,39.6962,39.6962,18800.0
2009-12-30 15:00:00,57.38,57.38,57.32,57.34,24400.0,39.6962,39.6962,39.6547,39.6686,24400.0
2009-12-30 15:05:00,57.34,57.37,57.34,57.36,28100.0,39.6686,39.6893,39.6686,39.6824,28100.0
2009-12-30 15:10:00,57.35,57.35,57.32,57.34,26400.0,39.6755,39.6755,39.6547,39.6686,26400.0
2009-12-30 15:15:00,57.34,57.35,57.34,57.35,23700.0,39.6686,39.6755,39.6686,39.6755,23700.0
2009-12-30 15:20:00,57.35,57.38,57.34,57.35,25900.0,39.6755,39.6962,39.6686,39.6755,25900.0
2009-12-30 15:25:00,57.35,57.36,57.33,57.35,25400.0,39.6755,39.6824,39.6617,39.6755,25400.0
2009-12-30 15:30:00,57.36,57.4,57.32,57.39,38600.0,39.6824,39.7101,39.6547,39.7032,38600.0
2009-12-30 15:35:00,57.39,57.4,57.34,57.34,26300.0,39.7032,39.7101,39.6686,39.6686,26300.0
2009-12-30 15:40:00,57.34,57.35,57.31,57.31,33100.0,39.6686,39.6755,39.6478,39.6478,33100.0
2009-12-30 15:45:00,57.32,57.37,57.31,57.36,43800.0,39.6547,39.6893,39.6478,39.6824,43800.0
2009-12-30 15:50:00,57.37,57.49,57.37,57.49,101700.0,39.6893,39.7723,39.6893,39.7723,101700.0
2009-12-30 15:55:00,57.49,57.55,57.48,57.54,167200.0,39.7723,39.8139,39.7654,39.8069,167200.0
2009-12-31 09:30:00,57.29,57.5,57.25,57.37,44100.0,39.634,39.7793,39.6063,39.6893,44100.0
2009-12-31 09:35:00,57.37,57.39,57.25,57.26,13900.0,39.6893,39.7032,39.6063,39.6132,13900.0
2009-12-31 09:40:00,57.26,57.35,57.18,57.31,18400.0,39.6132,39.6755,39.5579,39.6478,18400.0
2009-12-31 09:45:00,57.3,57.33,57.17,57.21,23000.0,39.6409,39.6617,39.551,39.5786,23000.0
2009-12-31 09:50:00,57.19,57.33,57.17,57.18,40600.0,39.5648,39.6617,39.551,39.5579,40600.0
2009-12-31 09:55:00,57.17,57.18,57.06,57.1,29500.0,39.551,39.5579,39.4749,39.5025,29500.0
2009-12-31 10:00:00,57.11,57.13,57.03,57.03,24100.0,39.5095,39.5233,39.4541,39.4541,24100.0
2009-12-31 10:05:00,57.03,57.1,57.03,57.1,24500.0,39.4541,39.5025,39.4541,39.5025,24500.0
2009-12-31 10:10:00,57.09,57.1,56.99,57.02,28300.0,39.4956,39.5025,39.4264,39.4472,28300.0
2009-12-31 10:15:00,57.02,57.04,57.0,57.03,38400.0,39.4472,39.461,39.4334,39.4541,38400.0
2009-12-31 10:20:00,57.03,57.12,57.03,57.1,26200.0,39.4541,39.5164,39.4541,39.5025,26200.0
2009-12-31 10:25:00,57.1,57.11,57.07,57.08,19500.0,39.5025,39.5095,39.4818,39.4887,19500.0
2009-12-31 10:30:00,57.08,57.18,57.08,57.17,24900.0,39.4887,39.5579,39.4887,39.551,24900.0
2009-12-31 10:35:00,57.16,57.16,57.06,57.09,37700.0,39.544,39.544,39.4749,39.4956,37700.0
2009-12-31 10:40:00,57.08,57.08,57.01,57.01,19100.0,39.4887,39.4887,39.4403,39.4403,19100.0
2009-12-31 10:45:00,57.01,57.02,57.0,57.0,13900.0,39.4403,39.4472,39.4334,39.4334,13900.0
2009-12-31 10:50:00,57.0,57.01,56.98,56.99,15500.0,39.4334,39.4403,39.4195,39.4264,15500.0
2009-12-31 10:55:00,56.99,57.01,56.95,56.95,15800.0,39.4264,39.4403,39.3988,39.3988,15800.0
2009-12-31 11:00:00,56.95,56.96,56.9,56.92,15100.0,39.3988,39.4057,39.3642,39.378,15100.0
2009-12-31 11:05:00,56.91,56.97,56.82,56.82,30500.0,39.3711,39.4126,39.3088,39.3088,30500.0
2009-12-31 11:10:00,56.84,56.88,56.79,56.8,27900.0,39.3227,39.3503,39.2881,39.295,27900.0
2009-12-31 11:15:00,56.79,56.85,56.77,56.84,25200.0,39.2881,39.3296,39.2742,39.3227,25200.0
2009-12-31 11:20:00,56.84,56.89,56.83,56.89,22000.0,39.3227,39.3573,39.3157,39.3573,22000.0
2009-12-31 11:25:00,56.88,56.94,56.88,56.92,23900.0,39.3503,39.3918,39.3503,39.378,23900.0
2009-12-31 11:30:00,56.9,56.92,56.84,56.86,17900.0,39.3642,39.378,39.3227,39.3365,17900.0
2009-12-31 11:35:00,56.86,56.93,56.85,56.93,13400.0,39.3365,39.3849,39.3296,39.3849,13400.0
2009-12-31 11:40:00,56.93,56.95,56.92,56.93,10300.0,39.3849,39.3988,39.378,39.3849,10300.0
2009-12-31 11:45:00,56.95,56.95,56.91,56.91,16000.0,39.3988,39.3988,39.3711,39.3711,16000.0
2009-12-31 11:50:00,56.92,56.92,56.89,56.89,35300.0,39.378,39.378,39.3573,39.3573,35300.0
2009-12-31 11:55:00,56.88,56.89,56.83,56.83,16400.0,39.3503,39.3573,39.3157,39.3157,16400.0
2009-12-31 12:00:00,56.83,56.83,56.8,56.81,24900.0,39.3157,39.3157,39.295,39.3019,24900.0
2009-12-31 12:05:00,56.81,56.86,56.81,56.85,37600.0,39.3019,39.3365,39.3019,39.3296,37600.0
2009-12-31 12:10:00,56.85,56.88,56.83,56.84,12100.0,39.3296,39.3503,39.3157,39.3227,12100.0
2009-12-31 12:15:00,56.84,56.91,56.84,56.89,24200.0,39.3227,39.3711,39.3227,39.3573,24200.0
2009-12-31 12:20:00,56.88,56.96,56.87,56.95,26300.0,39.3503,39.4057,39.3434,39.3988,26300.0
2009-12-31 12:25:00,56.94,56.97,56.91,56.97,18500.0,39.3918,39.4126,39.3711,39.4126,18500.0
2009-12-31 12:30:00,56.97,57.0,56.95,56.95,19300.0,39.4126,39.4334,39.3988,39.3988,19300.0
2009-12-31 12:35:00,56.95,56.98,56.95,56.96,13800.0,39.3988,39.4195,39.3988,39.4057,13800.0
2009-12-31 12:40:00,56.96,57.02,56.96,57.02,18900.0,39.4057,39.4472,39.4057,39.4472,18900.0
2009-12-31 12:45:00,57.01,57.02,56.98,57.01,14400.0,39.4403,39.4472,39.4195,39.4403,14400.0
2009-12-31 12:50:00,57.01,57.02,56.98,56.98,20600.0,39.4403,39.4472,39.4195,39.4195,20600.0
2009-12-31 12:55:00,56.97,56.97,56.94,56.95,21700.0,39.4126,39.4126,39.3918,39.3988,21700.0
2009-12-31 13:00:00,56.93,56.99,56.93,56.99,33900.0,39.3849,39.4264,39.3849,39.4264,33900.0
2009-12-31 13:05:00,57.0,57.01,56.96,56.97,17200.0,39.4334,39.4403,39.4057,39.4126,17200.0
2009-12-31 13:10:00,56.96,56.96,56.89,56.91,15600.0,39.4057,39.4057,39.3573,39.3711,15600.0
2009-12-31 13:15:00,56.92,56.92,56.86,56.87,19100.0,39.378,39.378,39.3365,39.3434,19100.0
2009-12-31 13:20:00,56.88,56.89,56.87,56.88,13400.0,39.3503,39.3573,39.3434,39.3503,13400.0
2009-12-31 13:25:00,56.88,56.9,56.87,56.89,17700.0,39.3503,39.3642,39.3434,39.3573,17700.0
2009-12-31 13:30:00,56.89,56.9,56.85,56.86,22800.0,39.3573,39.3642,39.3296,39.3365,22800.0
2009-12-31 13:35:00,56.86,56.89,56.86,56.89,19000.0,39.3365,39.3573,39.3365,39.3573,19000.0
2009-12-31 13:40:00,56.88,56.92,56.86,56.86,14400.0,39.3503,39.378,39.3365,39.3365,14400.0
2009-12-31 13:45:00,56.86,56.89,56.85,56.87,13100.0,39.3365,39.3573,39.3296,39.3434,13100.0
2009-12-31 13:50:00,56.86,56.87,56.86,56.86,7900.0,39.3365,39.3434,39.3365,39.3365,7900.0
2009-12-31 13:55:00,56.86,56.87,56.85,56.86,12000.0,39.3365,39.3434,39.3296,39.3365,12000.0
2009-12-31 14:00:00,56.86,56.86,56.84,56.84,11900.0,39.3365,39.3365,39.3227,39.3227,11900.0
2009-12-31 14:05:00,56.84,56.85,56.84,56.85,14400.0,39.3227,39.3296,39.3227,39.3296,14400.0
2009-12-31 14:10:00,56.84,56.85,56.84,56.85,21400.0,39.3227,39.3296,39.3227,39.3296,21400.0
2009-12-31 14:15:00,56.84,56.85,56.82,56.82,19400.0,39.3227,39.3296,39.3088,39.3088,19400.0
2009-12-31 14:20:00,56.82,56.83,56.8,56.81,23400.0,39.3088,39.3157,39.295,39.3019,23400.0
2009-12-31 14:25:00,56.8,56.81,56.8,56.8,13700.0,39.295,39.3019,39.295,39.295,13700.0
2009-12-31 14:30:00,56.8,56.81,56.79,56.8,24900.0,39.295,39.3019,39.2881,39.295,24900.0
2009-12-31 14:35:00,56.8,56.81,56.8,56.81,25200.0,39.295,39.3019,39.295,39.3019,25200.0
2009-12-31 14:40:00,56.81,56.86,56.8,56.86,32700.0,39.3019,39.3365,39.295,39.3365,32700.0
2009-12-31 14:45:00,56.86,56.86,56.82,56.84,32700.0,39.3365,39.3365,39.3088,39.3227,32700.0
2009-12-31 14:50:00,56.83,56.88,56.83,56.88,24900.0,39.3157,39.3503,39.3157,39.3503,24900.0
2009-12-31 14:55:00,56.88,56.9,56.86,56.89,28300.0,39.3503,39.3642,39.3365,39.3573,28300.0
2009-12-31 15:00:00,56.88,56.93,56.87,56.87,34600.0,39.3503,39.3849,39.3434,39.3434,34600.0
2009-12-31 15:05:00,56.86,56.87,56.84,56.84,29500.0,39.3365,39.3434,39.3227,39.3227,29500.0
2009-12-31 15:10:00,56.83,56.85,56.83,56.85,16500.0,39.3157,39.3296,39.3157,39.3296,16500.0
2009-12-31 15:15:00,56.85,56.85,56.84,56.85,16700.0,39.3296,39.3296,39.3227,39.3296,16700.0
2009-12-31 15:20:00,56.85,56.85,56.84,56.84,22800.0,39.3296,39.3296,39.3227,39.3227,22800.0
2009-12-31 15:25:00,56.84,56.85,56.84,56.85,27300.0,39.3227,39.3296,39.3227,39.3296,27300.0
2009-12-31 15:30:00,56.84,56.85,56.8,56.8,67700.0,39.3227,39.3296,39.295,39.295,67700.0
2009-12-31 15:35:00,56.8,56.81,56.67,56.74,104700.0,39.295,39.3019,39.2051,39.2535,104700.0
2009-12-31 15:40:00,56.74,56.77,56.69,56.76,111900.0,39.2535,39.2742,39.2189,39.2673,111900.0
2009-12-31 15:45:00,56.75,56.76,56.64,56.65,201100.0,39.2604,39.2673,39.1843,39.1912,201100.0
2009-12-31 15:50:00,56.64,56.68,56.6,56.64,218300.0,39.1843,39.212,39.1566,39.1843,218300.0
2009-12-31 15:55:00,56.65,56.77,56.57,56.57,799700.0,39.1912,39.2742,39.1359,39.1359,799700.0
2010-01-04 09:30:00,56.65,57.05,56.56,57.03,192100.0,39.1912,39.4679,39.129,39.4541,192100.0
2010-01-04 09:35:00,57.04,57.13,57.0,57.1,71600.0,39.461,39.5233,39.4334,39.5025,71600.0
2010-01-04 09:40:00,57.1,57.31,57.08,57.3,46000.0,39.5025,39.6478,39.4887,39.6409,46000.0
2010-01-04 09:45:00,57.3,57.58,57.3,57.55,106300.0,39.6409,39.8346,39.6409,39.8139,106300.0
2010-01-04 09:50:00,57.55,57.56,57.38,57.4,60300.0,39.8139,39.8208,39.6962,39.7101,60300.0
2010-01-04 09:55:00,57.41,57.48,57.32,57.45,33300.0,39.717,39.7654,39.6547,39.7447,33300.0
2010-01-04 10:00:00,57.47,57.5,57.34,57.35,62400.0,39.7585,39.7793,39.6686,39.6755,62400.0
2010-01-04 10:05:00,57.35,57.52,57.34,57.48,45800.0,39.6755,39.7931,39.6686,39.7654,45800.0
2010-01-04 10:10:00,57.47,57.54,57.47,57.53,32500.0,39.7585,39.8069,39.7585,39.8,32500.0
2010-01-04 10:15:00,57.52,57.54,57.49,57.52,47500.0,39.7931,39.8069,39.7723,39.7931,47500.0
2010-01-04 10:20:00,57.51,57.54,57.51,57.53,36700.0,39.7862,39.8069,39.7862,39.8,36700.0
2010-01-04 10:25:00,57.53,57.57,57.5,57.54,50800.0,39.8,39.8277,39.7793,39.8069,50800.0
2010-01-04 10:30:00,57.54,57.6,57.54,57.55,41000.0,39.8069,39.8484,39.8069,39.8139,41000.0
2010-01-04 10:35:00,57.54,57.58,57.54,57.57,23500.0,39.8069,39.8346,39.8069,39.8277,23500.0
2010-01-04 10:40:00,57.58,57.58,57.49,57.5,30300.0,39.8346,39.8346,39.7723,39.7793,30300.0
2010-01-04 10:45:00,57.5,57.5,57.4,57.45,26700.0,39.7793,39.7793,39.7101,39.7447,26700.0
2010-01-04 10:50:00,57.44,57.44,57.31,57.31,58400.0,39.7378,39.7378,39.6478,39.6478,58400.0
2010-01-04 10:55:00,57.31,57.4,57.3,57.3,57100.0,39.6478,39.7101,39.6409,39.6409,57100.0
2010-01-04 11:00:00,57.31,57.5,57.3,57.49,27400.0,39.6478,39.7793,39.6409,39.7723,27400.0
2010-01-04 11:05:00,57.49,57.5,57.45,57.5,40800.0,39.7723,39.7793,39.7447,39.7793,40800.0
2010-01-04 11:10:00,57.49,57.51,57.41,57.41,42400.0,39.7723,39.7862,39.717,39.717,42400.0
2010-01-04 11:15:00,57.4,57.4,57.27,57.3,75200.0,39.7101,39.7101,39.6201,39.6409,75200.0
2010-01-04 11:20:00,57.3,57.38,57.29,57.38,30800.0,39.6409,39.6962,39.634,39.6962,30800.0
2010-01-04 11:25:00,57.38,57.38,57.31,57.33,19300.0,39.6962,39.6962,39.6478,39.6617,19300.0
2010-01-04 11:30:00,57.32,57.33,57.27,57.31,28200.0,39.6547,39.6617,39.6201,39.6478,28200.0
2010-01-04 11:35:00,57.31,57.32,57.27,57.27,23600.0,39.6478,39.6547,39.6201,39.6201,23600.0
2010-01-04 11:40:00,57.27,57.36,57.25,57.34,29100.0,39.6201,39.6824,39.6063,39.6686,29100.0
2010-01-04 11:45:00,57.34,57.35,57.28,57.33,27600.0,39.6686,39.6755,39.6271,39.6617,27600.0
2010-01-04 11:50:00,57.32,57.33,57.31,57.32,28000.0,39.6547,39.6617,39.6478,39.6547,28000.0
2010-01-04 11:55:00,57.32,57.32,57.2,57.21,44300.0,39.6547,39.6547,39.5717,39.5786,44300.0
2010-01-04 12:00:00,57.21,57.21,57.19,57.19,29300.0,39.5786,39.5786,39.5648,39.5648,29300.0
2010-01-04 12:05:00,57.2,57.2,57.18,57.18,24500.0,39.5717,39.5717,39.5579,39.5579,24500.0
2010-01-04 12:10:00,57.19,57.19,57.18,57.18,20700.0,39.5648,39.5648,39.5579,39.5579,20700.0
2010-01-04 12:15:00,57.18,57.19,57.14,57.14,21600.0,39.5579,39.5648,39.5302,39.5302,21600.0
2010-01-04 12:20:00,57.14,57.16,57.13,57.15,40600.0,39.5302,39.544,39.5233,39.5371,40600.0
2010-01-04 12:25:00,57.15,57.19,57.15,57.19,24300.0,39.5371,39.5648,39.5371,39.5648,24300.0
2010-01-04 12:30:00,57.19,57.19,57.17,57.18,18700.0,39.5648,39.5648,39.551,39.5579,18700.0
2010-01-04 12:35:00,57.18,57.21,57.17,57.21,27200.0,39.5579,39.5786,39.551,39.5786,27200.0
2010-01-04 12:40:00,57.21,57.25,57.21,57.22,22900.0,39.5786,39.6063,39.5786,39.5856,22900.0
2010-01-04 12:45:00,57.23,57.33,57.22,57.33,184700.0,39.5925,39.6617,39.5856,39.6617,184700.0
2010-01-04 12:50:00,57.32,57.4,57.32,57.4,36500.0,39.6547,39.7101,39.6547,39.7101,36500.0
2010-01-04 12:55:00,57.4,57.49,57.4,57.49,59800.0,39.7101,39.7723,39.7101,39.7723,59800.0
2010-01-04 13:00:00,57.49,57.49,57.42,57.45,36400.0,39.7723,39.7723,39.7239,39.7447,36400.0
2010-01-04 13:05:00,57.45,57.51,57.45,57.51,22100.0,39.7447,39.7862,39.7447,39.7862,22100.0
2010-01-04 13:10:00,57.52,57.55,57.51,57.54,29600.0,39.7931,39.8139,39.7862,39.8069,29600.0
2010-01-04 13:15:00,57.54,57.56,57.54,57.56,30300.0,39.8069,39.8208,39.8069,39.8208,30300.0
2010-01-04 13:20:00,57.56,57.59,57.55,57.59,44400.0,39.8208,39.8415,39.8139,39.8415,44400.0
2010-01-04 13:25:00,57.59,57.71,57.58,57.71,118500.0,39.8415,39.9245,39.8346,39.9245,118500.0
2010-01-04 13:30:00,57.7,57.75,57.7,57.72,152700.0,39.9176,39.9522,39.9176,39.9315,152700.0
2010-01-04 13:35:00,57.72,57.79,57.71,57.78,77200.0,39.9315,39.9799,39.9245,39.973,77200.0
2010-01-04 13:40:00,57.78,57.79,57.75,57.76,30300.0,39.973,39.9799,39.9522,39.9591,30300.0
2010-01-04 13:45:00,57.76,57.76,57.68,57.71,33200.0,39.9591,39.9591,39.9038,39.9245,33200.0
2010-01-04 13:50:00,57.71,57.71,57.63,57.71,70200.0,39.9245,39.9245,39.8692,39.9245,70200.0
2010-01-04 13:55:00,57.72,57.74,57.66,57.69,35900.0,39.9315,39.9453,39.89,39.9107,35900.0
2010-01-04 14:00:00,57.69,57.74,57.68,57.7,53700.0,39.9107,39.9453,39.9038,39.9176,53700.0
2010-01-04 14:05:00,57.69,57.72,57.69,57.72,28900.0,39.9107,39.9315,39.9107,39.9315,28900.0
2010-01-04 14:10:00,57.71,57.75,57.71,57.75,32900.0,39.9245,39.9522,39.9245,39.9522,32900.0
2010-01-04 14:15:00,57.75,57.83,57.74,57.83,92500.0,39.9522,40.0076,39.9453,40.0076,92500.0
2010-01-04 14:20:00,57.82,57.83,57.8,57.8,53300.0,40.0006,40.0076,39.9868,39.9868,53300.0
2010-01-04 14:25:00,57.8,57.84,57.8,57.84,56100.0,39.9868,40.0145,39.9868,40.0145,56100.0
2010-01-04 14:30:00,57.84,57.84,57.8,57.8,51500.0,40.0145,40.0145,39.9868,39.9868,51500.0
2010-01-04 14:35:00,57.8,57.81,57.73,57.76,59500.0,39.9868,39.9937,39.9384,39.9591,59500.0
2010-01-04 14:40:00,57.76,57.8,57.75,57.78,46700.0,39.9591,39.9868,39.9522,39.973,46700.0
2010-01-04 14:45:00,57.79,57.8,57.76,57.76,52100.0,39.9799,39.9868,39.9591,39.9591,52100.0
2010-01-04 14:50:00,57.77,57.77,57.67,57.67,38400.0,39.9661,39.9661,39.8969,39.8969,38400.0
2010-01-04 14:55:00,57.68,57.72,57.65,57.7,77400.0,39.9038,39.9315,39.883,39.9176,77400.0
2010-01-04 15:00:00,57.7,57.74,57.7,57.74,39100.0,39.9176,39.9453,39.9176,39.9453,39100.0
2010-01-04 15:05:00,57.74,57.79,57.73,57.78,51500.0,39.9453,39.9799,39.9384,39.973,51500.0
2010-01-04 15:10:00,57.79,57.87,57.78,57.86,81500.0,39.9799,40.0352,39.973,40.0283,81500.0
2010-01-04 15:15:00,57.86,57.86,57.8,57.8,45100.0,40.0283,40.0283,39.9868,39.9868,45100.0
2010-01-04 15:20:00,57.8,57.84,57.79,57.83,57800.0,39.9868,40.0145,39.9799,40.0076,57800.0
2010-01-04 15:25:00,57.83,57.84,57.77,57.8,100700.0,40.0076,40.0145,39.9661,39.9868,100700.0
2010-01-04 15:30:00,57.8,57.8,57.76,57.76,58700.0,39.9868,39.9868,39.9591,39.9591,58700.0
2010-01-04 15:35:00,57.77,57.77,57.71,57.71,121200.0,39.9661,39.9661,39.9245,39.9245,121200.0
2010-01-04 15:40:00,57.72,57.72,57.67,57.68,136200.0,39.9315,39.9315,39.8969,39.9038,136200.0
2010-01-04 15:45:00,57.67,57.68,57.64,57.66,191600.0,39.8969,39.9038,39.8761,39.89,191600.0
2010-01-04 15:50:00,57.66,57.7,57.65,57.67,259600.0,39.89,39.9176,39.883,39.8969,259600.0
2010-01-04 15:55:00,57.67,57.72,57.6,57.72,273800.0,39.8969,39.9315,39.8484,39.9315,273800.0
2010-01-05 09:30:00,57.4,57.64,57.29,57.34,121100.0,39.7101,39.8761,39.634,39.6686,121100.0
2010-01-05 09:35:00,57.33,57.53,57.33,57.46,43000.0,39.6617,39.8,39.6617,39.7516,43000.0
2010-01-05 09:40:00,57.44,57.46,57.2,57.24,61100.0,39.7378,39.7516,39.5717,39.5994,61100.0
2010-01-05 09:45:00,57.24,57.41,57.18,57.19,61700.0,39.5994,39.717,39.5579,39.5648,61700.0
2010-01-05 09:50:00,57.18,57.19,57.03,57.03,112200.0,39.5579,39.5648,39.4541,39.4541,112200.0
2010-01-05 09:55:00,57.04,57.16,57.0,57.05,143600.0,39.461,39.544,39.4334,39.4679,143600.0
2010-01-05 10:00:00,56.98,57.25,56.98,57.21,132100.0,39.4195,39.6063,39.4195,39.5786,132100.0
2010-01-05 10:05:00,57.18,57.2,57.02,57.14,137600.0,39.5579,39.5717,39.4472,39.5302,137600.0
2010-01-05 10:10:00,57.14,57.35,57.13,57.33,63400.0,39.5302,39.6755,39.5233,39.6617,63400.0
2010-01-05 10:15:00,57.35,57.44,57.35,57.4,74600.0,39.6755,39.7378,39.6755,39.7101,74600.0
2010-01-05 10:20:00,57.4,57.46,57.4,57.44,118700.0,39.7101,39.7516,39.7101,39.7378,118700.0
2010-01-05 10:25:00,57.45,57.6,57.42,57.59,143300.0,39.7447,39.8484,39.7239,39.8415,143300.0
2010-01-05 10:30:00,57.58,57.69,57.58,57.66,203400.0,39.8346,39.9107,39.8346,39.89,203400.0
2010-01-05 10:35:00,57.64,57.66,57.5,57.54,43500.0,39.8761,39.89,39.7793,39.8069,43500.0
2010-01-05 10:40:00,57.53,57.54,57.41,57.42,104200.0,39.8,39.8069,39.717,39.7239,104200.0
2010-01-05 10:45:00,57.42,57.47,57.37,57.43,62000.0,39.7239,39.7585,39.6893,39.7308,62000.0
2010-01-05 10:50:00,57.42,57.42,57.26,57.26,45800.0,39.7239,39.7239,39.6132,39.6132,45800.0
2010-01-05 10:55:00,57.26,57.41,57.26,57.33,74900.0,39.6132,39.717,39.6132,39.6617,74900.0
2010-01-05 11:00:00,57.33,57.36,57.3,57.3,82200.0,39.6617,39.6824,39.6409,39.6409,82200.0
2010-01-05 11:05:00,57.3,57.36,57.27,57.28,52600.0,39.6409,39.6824,39.6201,39.6271,52600.0
2010-01-05 11:10:00,57.27,57.3,57.22,57.23,93700.0,39.6201,39.6409,39.5856,39.5925,93700.0
2010-01-05 11:15:00,57.22,57.34,57.18,57.32,93100.0,39.5856,39.6686,39.5579,39.6547,93100.0
2010-01-05 11:20:00,57.32,57.34,57.28,57.33,83900.0,39.6547,39.6686,39.6271,39.6617,83900.0
2010-01-05 11:25:00,57.34,57.47,57.32,57.32,118800.0,39.6686,39.7585,39.6547,39.6547,118800.0
2010-01-05 11:30:00,57.33,57.47,57.23,57.47,107100.0,39.6617,39.7585,39.5925,39.7585,107100.0
2010-01-05 11:35:00,57.48,57.5,57.33,57.33,70200.0,39.7654,39.7793,39.6617,39.6617,70200.0
2010-01-05 11:40:00,57.32,57.32,57.1,57.12,112600.0,39.6547,39.6547,39.5025,39.5164,112600.0
2010-01-05 11:45:00,57.11,57.15,57.01,57.12,61300.0,39.5095,39.5371,39.4403,39.5164,61300.0
2010-01-05 11:50:00,57.11,57.12,57.01,57.05,72300.0,39.5095,39.5164,39.4403,39.4679,72300.0
2010-01-05 11:55:00,57.04,57.05,56.99,57.03,42500.0,39.461,39.4679,39.4264,39.4541,42500.0
2010-01-05 12:00:00,57.03,57.16,57.03,57.09,83300.0,39.4541,39.544,39.4541,39.4956,83300.0
2010-01-05 12:05:00,57.08,57.08,57.01,57.02,51700.0,39.4887,39.4887,39.4403,39.4472,51700.0
2010-01-05 12:10:00,57.02,57.02,56.9,56.9,70500.0,39.4472,39.4472,39.3642,39.3642,70500.0
2010-01-05 12:15:00,56.91,56.91,56.9,56.9,63400.0,39.3711,39.3711,39.3642,39.3642,63400.0
2010-01-05 12:20:00,56.91,56.91,56.8,56.81,65700.0,39.3711,39.3711,39.295,39.3019,65700.0
2010-01-05 12:25:00,56.8,56.84,56.75,56.75,55000.0,39.295,39.3227,39.2604,39.2604,55000.0
2010-01-05 12:30:00,56.75,56.76,56.71,56.73,57900.0,39.2604,39.2673,39.2327,39.2466,57900.0
2010-01-05 12:35:00,56.72,56.74,56.6,56.62,115000.0,39.2396,39.2535,39.1566,39.1705,115000.0
2010-01-05 12:40:00,56.62,56.63,56.57,56.57,73600.0,39.1705,39.1774,39.1359,39.1359,73600.0
2010-01-05 12:45:00,56.57,56.6,56.54,56.54,51600.0,39.1359,39.1566,39.1151,39.1151,51600.0
2010-01-05 12:50:00,56.55,56.56,56.5,56.5,40800.0,39.122,39.129,39.0875,39.0875,40800.0
2010-01-05 12:55:00,56.5,56.51,56.48,56.49,65100.0,39.0875,39.0944,39.0736,39.0805,65100.0
2010-01-05 13:00:00,56.49,56.65,56.49,56.59,112500.0,39.0805,39.1912,39.0805,39.1497,112500.0
2010-01-05 13:05:00,56.6,56.62,56.53,56.61,72300.0,39.1566,39.1705,39.1082,39.1636,72300.0
2010-01-05 13:10:00,56.61,56.67,56.59,56.67,80300.0,39.1636,39.2051,39.1497,39.2051,80300.0
2010-01-05 13:15:00,56.67,56.75,56.67,56.7,122100.0,39.2051,39.2604,39.2051,39.2258,122100.0
2010-01-05 13:20:00,56.7,56.71,56.6,56.61,70200.0,39.2258,39.2327,39.1566,39.1636,70200.0
2010-01-05 13:25:00,56.6,56.62,56.47,56.48,82000.0,39.1566,39.1705,39.0667,39.0736,82000.0
2010-01-05 13:30:00,56.47,56.48,56.3,56.32,128700.0,39.0667,39.0736,38.9491,38.9629,128700.0
2010-01-05 13:35:00,56.33,56.41,56.27,56.31,86000.0,38.9698,39.0252,38.9283,38.956,86000.0
2010-01-05 13:40:00,56.31,56.38,56.27,56.37,86600.0,38.956,39.0044,38.9283,38.9975,86600.0
2010-01-05 13:45:00,56.36,56.37,56.35,56.37,53700.0,38.9906,38.9975,38.9837,38.9975,53700.0
2010-01-05 13:50:00,56.37,56.44,56.36,56.43,62500.0,38.9975,39.0459,38.9906,39.039,62500.0
2010-01-05 13:55:00,56.43,56.5,56.43,56.48,41000.0,39.039,39.0875,39.039,39.0736,41000.0
2010-01-05 14:00:00,56.47,56.6,56.47,56.6,79800.0,39.0667,39.1566,39.0667,39.1566,79800.0
2010-01-05 14:05:00,56.6,56.64,56.51,56.59,104500.0,39.1566,39.1843,39.0944,39.1497,104500.0
2010-01-05 14:10:00,56.59,56.68,56.59,56.63,40700.0,39.1497,39.212,39.1497,39.1774,40700.0
2010-01-05 14:15:00,56.62,56.69,56.62,56.68,61000.0,39.1705,39.2189,39.1705,39.212,61000.0
2010-01-05 14:20:00,56.67,56.76,56.66,56.75,52500.0,39.2051,39.2673,39.1981,39.2604,52500.0
2010-01-05 14:25:00,56.75,56.8,56.73,56.79,41600.0,39.2604,39.295,39.2466,39.2881,41600.0
2010-01-05 14:30:00,56.79,56.8,56.71,56.78,68900.0,39.2881,39.295,39.2327,39.2812,68900.0
2010-01-05 14:35:00,56.77,56.79,56.73,56.78,20300.0,39.2742,39.2881,39.2466,39.2812,20300.0
2010-01-05 14:40:00,56.78,56.79,56.72,56.74,35800.0,39.2812,39.2881,39.2396,39.2535,35800.0
2010-01-05 14:45:00,56.73,56.89,56.73,56.89,71400.0,39.2466,39.3573,39.2466,39.3573,71400.0
2010-01-05 14:50:00,56.89,56.94,56.89,56.93,38900.0,39.3573,39.3918,39.3573,39.3849,38900.0
2010-01-05 14:55:00,56.93,56.97,56.9,56.94,53600.0,39.3849,39.4126,39.3642,39.3918,53600.0
2010-01-05 15:00:00,56.94,57.03,56.93,57.02,112400.0,39.3918,39.4541,39.3849,39.4472,112400.0
2010-01-05 15:05:00,57.02,57.03,56.99,57.02,65400.0,39.4472,39.4541,39.4264,39.4472,65400.0
2010-01-05 15:10:00,57.02,57.07,57.02,57.04,45400.0,39.4472,39.4818,39.4472,39.461,45400.0
2010-01-05 15:15:00,57.04,57.05,57.04,57.04,16200.0,39.461,39.4679,39.461,39.461,16200.0
2010-01-05 15:20:00,57.05,57.05,57.04,57.05,31800.0,39.4679,39.4679,39.461,39.4679,31800.0
2010-01-05 15:25:00,57.05,57.11,57.04,57.09,109000.0,39.4679,39.5095,39.461,39.4956,109000.0
2010-01-05 15:30:00,57.09,57.15,57.09,57.15,65400.0,39.4956,39.5371,39.4956,39.5371,65400.0
2010-01-05 15:35:00,57.15,57.17,57.13,57.17,85800.0,39.5371,39.551,39.5233,39.551,85800.0
2010-01-05 15:40:00,57.16,57.23,57.11,57.12,174800.0,39.544,39.5925,39.5095,39.5164,174800.0
2010-01-05 15:45:00,57.11,57.26,57.11,57.26,169400.0,39.5095,39.6132,39.5095,39.6132,169400.0
2010-01-05 15:50:00,57.25,57.28,57.22,57.27,294800.0,39.6063,39.6271,39.5856,39.6201,294800.0
2010-01-05 15:55:00,57.27,57.33,57.22,57.22,345100.0,39.6201,39.6617,39.5856,39.5856,345100.0
2010-01-06 09:30:00,56.96,57.31,56.9,57.01,114400.0,39.4057,39.6478,39.3642,39.4403,114400.0
2010-01-06 09:35:00,57.02,57.2,56.98,57.15,72600.0,39.4472,39.5717,39.4195,39.5371,72600.0
2010-01-06 09:40:00,57.16,57.21,57.05,57.15,85500.0,39.544,39.5786,39.4679,39.5371,85500.0
2010-01-06 09:45:00,57.15,57.39,57.15,57.3,86900.0,39.5371,39.7032,39.5371,39.6409,86900.0
2010-01-06 09:50:00,57.31,57.31,57.17,57.19,153100.0,39.6478,39.6478,39.551,39.5648,153100.0
2010-01-06 09:55:00,57.19,57.2,57.1,57.17,181200.0,39.5648,39.5717,39.5025,39.551,181200.0
2010-01-06 10:00:00,57.16,57.17,57.04,57.08,155200.0,39.544,39.551,39.461,39.4887,155200.0
2010-01-06 10:05:00,57.1,57.14,57.0,57.01,91400.0,39.5025,39.5302,39.4334,39.4403,91400.0
2010-01-06 10:10:00,57.02,57.02,56.84,56.87,74700.0,39.4472,39.4472,39.3227,39.3434,74700.0
2010-01-06 10:15:00,56.89,56.9,56.85,56.85,66000.0,39.3573,39.3642,39.3296,39.3296,66000.0
2010-01-06 10:20:00,56.85,56.98,56.84,56.95,75200.0,39.3296,39.4195,39.3227,39.3988,75200.0
2010-01-06 10:25:00,56.95,57.0,56.88,56.89,89400.0,39.3988,39.4334,39.3503,39.3573,89400.0
2010-01-06 10:30:00,56.88,56.94,56.79,56.79,141200.0,39.3503,39.3918,39.2881,39.2881,141200.0
2010-01-06 10:35:00,56.8,56.92,56.73,56.89,134200.0,39.295,39.378,39.2466,39.3573,134200.0
2010-01-06 10:40:00,56.89,56.99,56.89,56.96,49800.0,39.3573,39.4264,39.3573,39.4057,49800.0
2010-01-06 10:45:00,56.95,57.0,56.9,57.0,42700.0,39.3988,39.4334,39.3642,39.4334,42700.0
2010-01-06 10:50:00,56.99,57.02,56.94,57.0,91200.0,39.4264,39.4472,39.3918,39.4334,91200.0
2010-01-06 10:55:00,57.0,57.05,56.94,56.94,39000.0,39.4334,39.4679,39.3918,39.3918,39000.0
2010-01-06 11:00:00,56.94,56.94,56.87,56.89,42700.0,39.3918,39.3918,39.3434,39.3573,42700.0
2010-01-06 11:05:00,56.88,56.89,56.85,56.87,44100.0,39.3503,39.3573,39.3296,39.3434,44100.0
2010-01-06 11:10:00,56.86,56.93,56.85,56.9,43600.0,39.3365,39.3849,39.3296,39.3642,43600.0
2010-01-06 11:15:00,56.91,56.94,56.89,56.93,46400.0,39.3711,39.3918,39.3573,39.3849,46400.0
2010-01-06 11:20:00,56.94,56.96,56.85,56.87,70900.0,39.3918,39.4057,39.3296,39.3434,70900.0
2010-01-06 11:25:00,56.87,56.9,56.83,56.83,44100.0,39.3434,39.3642,39.3157,39.3157,44100.0
2010-01-06 11:30:00,56.83,56.83,56.78,56.79,52400.0,39.3157,39.3157,39.2812,39.2881,52400.0
2010-01-06 11:35:00,56.79,56.82,56.76,56.78,58300.0,39.2881,39.3088,39.2673,39.2812,58300.0
2010-01-06 11:40:00,56.77,56.78,56.67,56.67,46900.0,39.2742,39.2812,39.2051,39.2051,46900.0
2010-01-06 11:45:00,56.69,56.71,56.67,56.69,42100.0,39.2189,39.2327,39.2051,39.2189,42100.0
2010-01-06 11:50:00,56.68,56.7,56.64,56.65,85100.0,39.212,39.2258,39.1843,39.1912,85100.0
2010-01-06 11:55:00,56.64,56.68,56.59,56.6,64300.0,39.1843,39.212,39.1497,39.1566,64300.0
2010-01-06 12:00:00,56.61,56.61,56.57,56.59,85100.0,39.1636,39.1636,39.1359,39.1497,85100.0
2010-01-06 12:05:00,56.59,56.6,56.52,56.53,47800.0,39.1497,39.1566,39.1013,39.1082,47800.0
2010-01-06 12:10:00,56.52,56.54,56.5,56.53,78200.0,39.1013,39.1151,39.0875,39.1082,78200.0
2010-01-06 12:15:00,56.53,56.66,56.51,56.56,69300.0,39.1082,39.1981,39.0944,39.129,69300.0
2010-01-06 12:20:00,56.56,56.6,56.51,56.58,43500.0,39.129,39.1566,39.0944,39.1428,43500.0
2010-01-06 12:25:00,56.57,56.6,56.5,56.54,75700.0,39.1359,39.1566,39.0875,39.1151,75700.0
2010-01-06 12:30:00,56.54,56.61,56.51,56.61,26200.0,39.1151,39.1636,39.0944,39.1636,26200.0
2010-01-06 12:35:00,56.6,56.67,56.6,56.65,25000.0,39.1566,39.2051,39.1566,39.1912,25000.0
2010-01-06 12:40:00,56.65,56.67,56.57,56.58,29300.0,39.1912,39.2051,39.1359,39.1428,29300.0
2010-01-06 12:45:00,56.57,56.58,56.53,56.53,68100.0,39.1359,39.1428,39.1082,39.1082,68100.0
2010-01-06 12:50:00,56.53,56.62,56.53,56.62,46400.0,39.1082,39.1705,39.1082,39.1705,46400.0
2010-01-06 12:55:00,56.62,56.65,56.58,56.65,19700.0,39.1705,39.1912,39.1428,39.1912,19700.0
2010-01-06 13:00:00,56.64,56.67,56.64,56.66,23700.0,39.1843,39.2051,39.1843,39.1981,23700.0
2010-01-06 13:05:00,56.65,56.72,56.64,56.71,29600.0,39.1912,39.2396,39.1843,39.2327,29600.0
2010-01-06 13:10:00,56.7,56.75,56.7,56.73,16400.0,39.2258,39.2604,39.2258,39.2466,16400.0
2010-01-06 13:15:00,56.72,56.75,56.71,56.73,51700.0,39.2396,39.2604,39.2327,39.2466,51700.0
2010-01-06 13:20:00,56.72,56.77,56.72,56.77,27600.0,39.2396,39.2742,39.2396,39.2742,27600.0
2010-01-06 13:25:00,56.76,56.8,56.76,56.78,43500.0,39.2673,39.295,39.2673,39.2812,43500.0
2010-01-06 13:30:00,56.78,56.79,56.73,56.76,32400.0,39.2812,39.2881,39.2466,39.2673,32400.0
2010-01-06 13:35:00,56.76,56.78,56.74,56.74,26100.0,39.2673,39.2812,39.2535,39.2535,26100.0
2010-01-06 13:40:00,56.74,56.76,56.67,56.67,37000.0,39.2535,39.2673,39.2051,39.2051,37000.0
2010-01-06 13:45:00,56.67,56.76,56.67,56.76,36300.0,39.2051,39.2673,39.2051,39.2673,36300.0
2010-01-06 13:50:00,56.75,56.77,56.68,56.69,68800.0,39.2604,39.2742,39.212,39.2189,68800.0
2010-01-06 13:55:00,56.69,56.7,56.63,56.67,32300.0,39.2189,39.2258,39.1774,39.2051,32300.0
2010-01-06 14:00:00,56.67,56.76,56.67,56.7,46400.0,39.2051,39.2673,39.2051,39.2258,46400.0
2010-01-06 14:05:00,56.69,56.81,56.68,56.81,57300.0,39.2189,39.3019,39.212,39.3019,57300.0
2010-01-06 14:10:00,56.8,56.81,56.74,56.74,27500.0,39.295,39.3019,39.2535,39.2535,27500.0
2010-01-06 14:15:00,56.74,56.76,56.72,56.72,32700.0,39.2535,39.2673,39.2396,39.2396,32700.0
2010-01-06 14:20:00,56.72,56.73,56.7,56.73,28000.0,39.2396,39.2466,39.2258,39.2466,28000.0
2010-01-06 14:25:00,56.72,56.75,56.7,56.75,42900.0,39.2396,39.2604,39.2258,39.2604,42900.0
2010-01-06 14:30:00,56.74,56.91,56.74,56.88,195500.0,39.2535,39.3711,39.2535,39.3503,195500.0
2010-01-06 14:35:00,56.87,56.97,56.87,56.91,95000.0,39.3434,39.4126,39.3434,39.3711,95000.0
2010-01-06 14:40:00,56.91,56.94,56.88,56.89,22100.0,39.3711,39.3918,39.3503,39.3573,22100.0
2010-01-06 14:45:00,56.88,56.89,56.87,56.88,17900.0,39.3503,39.3573,39.3434,39.3503,17900.0
2010-01-06 14:50:00,56.87,56.91,56.87,56.88,33000.0,39.3434,39.3711,39.3434,39.3503,33000.0
2010-01-06 14:55:00,56.88,56.91,56.88,56.89,29500.0,39.3503,39.3711,39.3503,39.3573,29500.0
2010-01-06 15:00:00,56.9,56.9,56.8,56.8,73600.0,39.3642,39.3642,39.295,39.295,73600.0
2010-01-06 15:05:00,56.81,56.81,56.71,56.72,86500.0,39.3019,39.3019,39.2327,39.2396,86500.0
2010-01-06 15:10:00,56.72,56.74,56.68,56.69,61400.0,39.2396,39.2535,39.212,39.2189,61400.0
2010-01-06 15:15:00,56.69,56.7,56.59,56.62,125700.0,39.2189,39.2258,39.1497,39.1705,125700.0
2010-01-06 15:20:00,56.62,56.74,56.61,56.73,76500.0,39.1705,39.2535,39.1636,39.2466,76500.0
2010-01-06 15:25:00,56.73,56.76,56.71,56.73,48200.0,39.2466,39.2673,39.2327,39.2466,48200.0
2010-01-06 15:30:00,56.73,56.74,56.69,56.71,71900.0,39.2466,39.2535,39.2189,39.2327,71900.0
2010-01-06 15:35:00,56.71,56.71,56.65,56.66,79400.0,39.2327,39.2327,39.1912,39.1981,79400.0
2010-01-06 15:40:00,56.66,56.67,56.6,56.61,110800.0,39.1981,39.2051,39.1566,39.1636,110800.0
2010-01-06 15:45:00,56.6,56.63,56.55,56.57,243000.0,39.1566,39.1774,39.122,39.1359,243000.0
2010-01-06 15:50:00,56.58,56.64,56.58,56.64,194500.0,39.1428,39.1843,39.1428,39.1843,194500.0
2010-01-06 15:55:00,56.63,56.8,56.63,56.79,380000.0,39.1774,39.295,39.1774,39.2881,380000.0
2010-01-07 09:30:00,56.41,56.41,55.64,55.74,415900.0,39.0252,39.0252,38.4925,38.5617,415900.0
2010-01-07 09:35:00,55.74,55.81,55.68,55.8,305100.0,38.5617,38.6101,38.5202,38.6032,305100.0
2010-01-07 09:40:00,55.8,55.8,55.5,55.5,287900.0,38.6032,38.6032,38.3956,38.3956,287900.0
2010-01-07 09:45:00,55.5,55.62,55.14,55.25,411800.0,38.3956,38.4787,38.1466,38.2227,411800.0
2010-01-07 09:50:00,55.25,55.39,54.83,54.85,539500.0,38.2227,38.3195,37.9321,37.946,539500.0
2010-01-07 09:55:00,54.86,54.89,54.65,54.68,381200.0,37.9529,37.9736,37.8076,37.8284,381200.0
2010-01-07 10:00:00,54.71,55.01,54.69,55.01,384700.0,37.8491,38.0566,37.8353,38.0566,384700.0
2010-01-07 10:05:00,55.01,55.21,55.0,55.2,247800.0,38.0566,38.195,38.0497,38.1881,247800.0
2010-01-07 10:10:00,55.2,55.3,55.09,55.28,172700.0,38.1881,38.2573,38.112,38.2434,172700.0
2010-01-07 10:15:00,55.28,55.42,55.25,55.31,139600.0,38.2434,38.3403,38.2227,38.2642,139600.0
2010-01-07 10:20:00,55.3,55.48,55.27,55.37,294400.0,38.2573,38.3818,38.2365,38.3057,294400.0
2010-01-07 10:25:00,55.37,55.39,55.29,55.34,121200.0,38.3057,38.3195,38.2504,38.2849,121200.0
2010-01-07 10:30:00,55.36,55.4,55.29,55.33,95800.0,38.2988,38.3265,38.2504,38.278,95800.0
2010-01-07 10:35:00,55.34,55.4,55.33,55.38,70700.0,38.2849,38.3265,38.278,38.3126,70700.0
2010-01-07 10:40:00,55.39,55.46,55.37,55.4,77200.0,38.3195,38.368,38.3057,38.3265,77200.0
2010-01-07 10:45:00,55.4,55.86,55.39,55.82,278000.0,38.3265,38.6447,38.3195,38.617,278000.0
2010-01-07 10:50:00,55.82,55.97,55.81,55.96,198500.0,38.617,38.7208,38.6101,38.7139,198500.0
2010-01-07 10:55:00,55.95,55.99,55.9,55.96,145700.0,38.707,38.7346,38.6724,38.7139,145700.0
2010-01-07 11:00:00,55.97,55.99,55.77,55.77,141400.0,38.7208,38.7346,38.5824,38.5824,141400.0
2010-01-07 11:05:00,55.76,55.85,55.57,55.58,105900.0,38.5755,38.6378,38.4441,38.451,105900.0
2010-01-07 11:10:00,55.58,55.66,55.47,55.63,161300.0,38.451,38.5063,38.3749,38.4856,161300.0
2010-01-07 11:15:00,55.63,55.64,55.4,55.53,107500.0,38.4856,38.4925,38.3265,38.4164,107500.0
2010-01-07 11:20:00,55.52,55.56,55.45,55.56,90300.0,38.4095,38.4371,38.361,38.4371,90300.0
2010-01-07 11:25:00,55.55,55.58,55.46,55.46,49700.0,38.4302,38.451,38.368,38.368,49700.0
2010-01-07 11:30:00,55.47,55.52,55.46,55.51,48600.0,38.3749,38.4095,38.368,38.4026,48600.0
2010-01-07 11:35:00,55.51,55.55,55.51,55.53,55700.0,38.4026,38.4302,38.4026,38.4164,55700.0
2010-01-07 11:40:00,55.52,55.54,55.45,55.48,83900.0,38.4095,38.4233,38.361,38.3818,83900.0
2010-01-07 11:45:00,55.48,55.49,55.42,55.48,47000.0,38.3818,38.3887,38.3403,38.3818,47000.0
2010-01-07 11:50:00,55.48,55.53,55.47,55.49,34900.0,38.3818,38.4164,38.3749,38.3887,34900.0
2010-01-07 11:55:00,55.48,55.52,55.47,55.52,48000.0,38.3818,38.4095,38.3749,38.4095,48000.0
2010-01-07 12:00:00,55.52,55.64,55.52,55.64,75400.0,38.4095,38.4925,38.4095,38.4925,75400.0
2010-01-07 12:05:00,55.63,55.75,55.63,55.75,63600.0,38.4856,38.5686,38.4856,38.5686,63600.0
2010-01-07 12:10:00,55.74,55.78,55.74,55.77,59700.0,38.5617,38.5893,38.5617,38.5824,59700.0
2010-01-07 12:15:00,55.76,55.88,55.74,55.88,46600.0,38.5755,38.6585,38.5617,38.6585,46600.0
2010-01-07 12:20:00,55.87,55.94,55.87,55.89,57100.0,38.6516,38.7,38.6516,38.6654,57100.0
2010-01-07 12:25:00,55.88,55.88,55.7,55.71,67700.0,38.6585,38.6585,38.534,38.5409,67700.0
2010-01-07 12:30:00,55.7,55.74,55.65,55.68,58500.0,38.534,38.5617,38.4994,38.5202,58500.0
2010-01-07 12:35:00,55.69,55.73,55.6,55.68,74800.0,38.5271,38.5548,38.4648,38.5202,74800.0
2010-01-07 12:40:00,55.7,55.78,55.67,55.76,46400.0,38.534,38.5893,38.5132,38.5755,46400.0
2010-01-07 12:45:00,55.77,55.79,55.72,55.73,52400.0,38.5824,38.5963,38.5478,38.5548,52400.0
2010-01-07 12:50:00,55.73,55.75,55.66,55.75,33300.0,38.5548,38.5686,38.5063,38.5686,33300.0
2010-01-07 12:55:00,55.75,55.86,55.75,55.78,60700.0,38.5686,38.6447,38.5686,38.5893,60700.0
2010-01-07 13:00:00,55.79,55.82,55.78,55.81,20000.0,38.5963,38.617,38.5893,38.6101,20000.0
2010-01-07 13:05:00,55.81,55.97,55.81,55.97,69400.0,38.6101,38.7208,38.6101,38.7208,69400.0
2010-01-07 13:10:00,55.97,55.97,55.57,55.9,71200.0,38.7208,38.7208,38.4441,38.6724,71200.0
2010-01-07 13:15:00,55.9,55.9,55.82,55.84,31200.0,38.6724,38.6724,38.617,38.6309,31200.0
2010-01-07 13:20:00,55.84,55.99,55.84,55.96,47000.0,38.6309,38.7346,38.6309,38.7139,47000.0
2010-01-07 13:25:00,55.97,55.97,55.89,55.94,48300.0,38.7208,38.7208,38.6654,38.7,48300.0
2010-01-07 13:30:00,55.94,55.95,55.91,55.91,26300.0,38.7,38.707,38.6793,38.6793,26300.0
2010-01-07 13:35:00,55.91,55.98,55.88,55.98,40300.0,38.6793,38.7277,38.6585,38.7277,40300.0
2010-01-07 13:40:00,55.98,56.1,55.8,56.1,188000.0,38.7277,38.8107,38.6032,38.8107,188000.0
2010-01-07 13:45:00,55.94,56.19,55.94,56.17,123700.0,38.7,38.873,38.7,38.8592,123700.0
2010-01-07 13:50:00,56.18,56.27,56.16,56.23,96900.0,38.8661,38.9283,38.8522,38.9007,96900.0
2010-01-07 13:55:00,56.25,56.33,56.24,56.33,104900.0,38.9145,38.9698,38.9076,38.9698,104900.0
2010-01-07 14:00:00,56.33,56.35,56.29,56.33,89300.0,38.9698,38.9837,38.9422,38.9698,89300.0
2010-01-07 14:05:00,56.33,56.36,56.2,56.2,137200.0,38.9698,38.9906,38.8799,38.8799,137200.0
2010-01-07 14:10:00,56.2,56.33,56.17,56.32,86400.0,38.8799,38.9698,38.8592,38.9629,86400.0
2010-01-07 14:15:00,56.33,56.39,56.32,56.39,118000.0,38.9698,39.0114,38.9629,39.0114,118000.0
2010-01-07 14:20:00,56.4,56.41,56.29,56.29,65700.0,39.0183,39.0252,38.9422,38.9422,65700.0
2010-01-07 14:25:00,56.29,56.41,56.25,56.4,71100.0,38.9422,39.0252,38.9145,39.0183,71100.0
2010-01-07 14:30:00,56.4,56.47,56.38,56.47,107000.0,39.0183,39.0667,39.0044,39.0667,107000.0
2010-01-07 14:35:00,56.47,56.52,56.35,56.48,104700.0,39.0667,39.1013,38.9837,39.0736,104700.0
2010-01-07 14:40:00,56.48,56.53,56.39,56.52,76100.0,39.0736,39.1082,39.0114,39.1013,76100.0
2010-01-07 14:45:00,56.51,56.53,56.39,56.43,46500.0,39.0944,39.1082,39.0114,39.039,46500.0
2010-01-07 14:50:00,56.44,56.45,56.36,56.38,45400.0,39.0459,39.0529,38.9906,39.0044,45400.0
2010-01-07 14:55:00,56.39,56.39,56.32,56.34,103000.0,39.0114,39.0114,38.9629,38.9768,103000.0
2010-01-07 15:00:00,56.34,56.46,56.21,56.36,215600.0,38.9768,39.0598,38.8868,38.9906,215600.0
2010-01-07 15:05:00,56.37,56.42,56.35,56.36,77300.0,38.9975,39.0321,38.9837,38.9906,77300.0
2010-01-07 15:10:00,56.35,56.35,56.3,56.3,27500.0,38.9837,38.9837,38.9491,38.9491,27500.0
2010-01-07 15:15:00,56.3,56.34,56.24,56.33,89800.0,38.9491,38.9768,38.9076,38.9698,89800.0
2010-01-07 15:20:00,56.33,56.41,56.33,56.35,58200.0,38.9698,39.0252,38.9698,38.9837,58200.0
2010-01-07 15:25:00,56.36,56.36,56.27,56.27,68000.0,38.9906,38.9906,38.9283,38.9283,68000.0
2010-01-07 15:30:00,56.27,56.35,56.27,56.3,149000.0,38.9283,38.9837,38.9283,38.9491,149000.0
2010-01-07 15:35:00,56.3,56.36,56.29,56.35,78400.0,38.9491,38.9906,38.9422,38.9837,78400.0
2010-01-07 15:40:00,56.34,56.35,56.26,56.26,190300.0,38.9768,38.9837,38.9214,38.9214,190300.0
2010-01-07 15:45:00,56.26,56.27,56.16,56.2,174600.0,38.9214,38.9283,38.8522,38.8799,174600.0
2010-01-07 15:50:00,56.2,56.28,56.19,56.23,215100.0,38.8799,38.9353,38.873,38.9007,215100.0
2010-01-07 15:55:00,56.23,56.35,56.21,56.29,303400.0,38.9007,38.9837,38.8868,38.9422,303400.0
2010-01-08 09:30:00,56.07,56.07,55.64,55.9,267700.0,38.79,38.79,38.4925,38.6724,267700.0
2010-01-08 09:35:00,55.9,56.05,55.88,56.02,173600.0,38.6724,38.7761,38.6585,38.7554,173600.0
2010-01-08 09:40:00,56.04,56.04,55.84,55.91,166200.0,38.7692,38.7692,38.6309,38.6793,166200.0
2010-01-08 09:45:00,55.91,55.95,55.86,55.94,44200.0,38.6793,38.707,38.6447,38.7,44200.0
2010-01-08 09:50:00,55.93,55.95,55.89,55.9,75600.0,38.6931,38.707,38.6654,38.6724,75600.0
2010-01-08 09:55:00,55.9,56.1,55.89,56.1,116200.0,38.6724,38.8107,38.6654,38.8107,116200.0
2010-01-08 10:00:00,56.09,56.31,56.09,56.31,102800.0,38.8038,38.956,38.8038,38.956,102800.0
2010-01-08 10:05:00,56.3,56.38,56.27,56.3,229100.0,38.9491,39.0044,38.9283,38.9491,229100.0
2010-01-08 10:10:00,56.3,56.5,56.29,56.35,126700.0,38.9491,39.0875,38.9422,38.9837,126700.0
2010-01-08 10:15:00,56.35,56.37,56.19,56.22,106300.0,38.9837,38.9975,38.873,38.8937,106300.0
2010-01-08 10:20:00,56.22,56.38,56.2,56.25,70000.0,38.8937,39.0044,38.8799,38.9145,70000.0
2010-01-08 10:25:00,56.26,56.29,56.16,56.26,113300.0,38.9214,38.9422,38.8522,38.9214,113300.0
2010-01-08 10:30:00,56.26,56.33,56.22,56.29,54900.0,38.9214,38.9698,38.8937,38.9422,54900.0
2010-01-08 10:35:00,56.29,56.3,56.2,56.21,73600.0,38.9422,38.9491,38.8799,38.8868,73600.0
2010-01-08 10:40:00,56.2,56.23,56.1,56.12,43400.0,38.8799,38.9007,38.8107,38.8246,43400.0
2010-01-08 10:45:00,56.13,56.19,56.1,56.12,48400.0,38.8315,38.873,38.8107,38.8246,48400.0
2010-01-08 10:50:00,56.12,56.15,56.09,56.13,86500.0,38.8246,38.8453,38.8038,38.8315,86500.0
2010-01-08 10:55:00,56.14,56.15,56.1,56.11,28700.0,38.8384,38.8453,38.8107,38.8176,28700.0
2010-01-08 11:00:00,56.11,56.11,56.01,56.03,59700.0,38.8176,38.8176,38.7485,38.7623,59700.0
2010-01-08 11:05:00,56.03,56.06,56.01,56.01,41900.0,38.7623,38.7831,38.7485,38.7485,41900.0
2010-01-08 11:10:00,56.02,56.09,56.01,56.07,30100.0,38.7554,38.8038,38.7485,38.79,30100.0
2010-01-08 11:15:00,56.08,56.13,56.04,56.09,75500.0,38.7969,38.8315,38.7692,38.8038,75500.0
2010-01-08 11:20:00,56.09,56.1,56.02,56.08,63000.0,38.8038,38.8107,38.7554,38.7969,63000.0
2010-01-08 11:25:00,56.08,56.12,56.03,56.06,108000.0,38.7969,38.8246,38.7623,38.7831,108000.0
2010-01-08 11:30:00,56.06,56.15,56.05,56.11,75500.0,38.7831,38.8453,38.7761,38.8176,75500.0
2010-01-08 11:35:00,56.11,56.15,56.08,56.13,57100.0,38.8176,38.8453,38.7969,38.8315,57100.0
2010-01-08 11:40:00,56.13,56.13,56.06,56.07,65100.0,38.8315,38.8315,38.7831,38.79,65100.0
2010-01-08 11:45:00,56.07,56.08,56.03,56.04,92900.0,38.79,38.7969,38.7623,38.7692,92900.0
2010-01-08 11:50:00,56.04,56.11,56.01,56.1,77400.0,38.7692,38.8176,38.7485,38.8107,77400.0
2010-01-08 11:55:00,56.1,56.11,56.07,56.1,32000.0,38.8107,38.8176,38.79,38.8107,32000.0
2010-01-08 12:00:00,56.09,56.12,56.04,56.1,82300.0,38.8038,38.8246,38.7692,38.8107,82300.0
2010-01-08 12:05:00,56.1,56.26,56.09,56.2,60900.0,38.8107,38.9214,38.8038,38.8799,60900.0
2010-01-08 12:10:00,56.2,56.22,56.17,56.21,44000.0,38.8799,38.8937,38.8592,38.8868,44000.0
2010-01-08 12:15:00,56.2,56.21,56.2,56.21,36100.0,38.8799,38.8868,38.8799,38.8868,36100.0
2010-01-08 12:20:00,56.21,56.27,56.19,56.26,46600.0,38.8868,38.9283,38.873,38.9214,46600.0
2010-01-08 12:25:00,56.26,56.29,56.25,56.29,18500.0,38.9214,38.9422,38.9145,38.9422,18500.0
2010-01-08 12:30:00,56.29,56.32,56.25,56.31,155400.0,38.9422,38.9629,38.9145,38.956,155400.0
2010-01-08 12:35:00,56.31,56.33,56.3,56.31,53200.0,38.956,38.9698,38.9491,38.956,53200.0
2010-01-08 12:40:00,56.32,56.37,56.3,56.36,34700.0,38.9629,38.9975,38.9491,38.9906,34700.0
2010-01-08 12:45:00,56.36,56.36,56.31,56.32,48900.0,38.9906,38.9906,38.956,38.9629,48900.0
2010-01-08 12:50:00,56.31,56.37,56.31,56.36,23300.0,38.956,38.9975,38.956,38.9906,23300.0
2010-01-08 12:55:00,56.36,56.43,56.35,56.39,65000.0,38.9906,39.039,38.9837,39.0114,65000.0
2010-01-08 13:00:00,56.38,56.48,56.38,56.48,91200.0,39.0044,39.0736,39.0044,39.0736,91200.0
2010-01-08 13:05:00,56.48,56.56,56.48,56.54,73500.0,39.0736,39.129,39.0736,39.1151,73500.0
2010-01-08 13:10:00,56.53,56.62,56.49,56.59,55300.0,39.1082,39.1705,39.0805,39.1497,55300.0
2010-01-08 13:15:00,56.6,56.61,56.54,56.55,37400.0,39.1566,39.1636,39.1151,39.122,37400.0
2010-01-08 13:20:00,56.55,56.58,56.49,56.58,16200.0,39.122,39.1428,39.0805,39.1428,16200.0
2010-01-08 13:25:00,56.57,56.59,56.5,56.56,24600.0,39.1359,39.1497,39.0875,39.129,24600.0
2010-01-08 13:30:00,56.55,56.69,56.55,56.68,78600.0,39.122,39.2189,39.122,39.212,78600.0
2010-01-08 13:35:00,56.69,56.78,56.68,56.78,85900.0,39.2189,39.2812,39.212,39.2812,85900.0
2010-01-08 13:40:00,56.78,56.81,56.68,56.69,45900.0,39.2812,39.3019,39.212,39.2189,45900.0
2010-01-08 13:45:00,56.69,56.76,56.69,56.74,48800.0,39.2189,39.2673,39.2189,39.2535,48800.0
2010-01-08 13:50:00,56.75,56.76,56.73,56.73,51200.0,39.2604,39.2673,39.2466,39.2466,51200.0
2010-01-08 13:55:00,56.73,56.76,56.68,56.68,55100.0,39.2466,39.2673,39.212,39.212,55100.0
2010-01-08 14:00:00,56.68,56.79,56.65,56.78,98000.0,39.212,39.2881,39.1912,39.2812,98000.0
2010-01-08 14:05:00,56.78,56.83,56.73,56.74,45500.0,39.2812,39.3157,39.2466,39.2535,45500.0
2010-01-08 14:10:00,56.74,56.78,56.73,56.78,29800.0,39.2535,39.2812,39.2466,39.2812,29800.0
2010-01-08 14:15:00,56.77,56.8,56.76,56.8,60400.0,39.2742,39.295,39.2673,39.295,60400.0
2010-01-08 14:20:00,56.81,56.81,56.75,56.76,48000.0,39.3019,39.3019,39.2604,39.2673,48000.0
2010-01-08 14:25:00,56.76,56.76,56.72,56.73,43100.0,39.2673,39.2673,39.2396,39.2466,43100.0
2010-01-08 14:30:00,56.73,56.74,56.67,56.69,41300.0,39.2466,39.2535,39.2051,39.2189,41300.0
2010-01-08 14:35:00,56.69,56.74,56.64,56.74,58100.0,39.2189,39.2535,39.1843,39.2535,58100.0
2010-01-08 14:40:00,56.74,56.79,56.73,56.75,56300.0,39.2535,39.2881,39.2466,39.2604,56300.0
2010-01-08 14:45:00,56.75,56.75,56.65,56.67,30500.0,39.2604,39.2604,39.1912,39.2051,30500.0
2010-01-08 14:50:00,56.68,56.7,56.62,56.63,22300.0,39.212,39.2258,39.1705,39.1774,22300.0
2010-01-08 14:55:00,56.63,56.64,56.61,56.63,29200.0,39.1774,39.1843,39.1636,39.1774,29200.0
2010-01-08 15:00:00,56.63,56.63,56.55,56.56,43500.0,39.1774,39.1774,39.122,39.129,43500.0
2010-01-08 15:05:00,56.56,56.64,56.55,56.63,30600.0,39.129,39.1843,39.122,39.1774,30600.0
2010-01-08 15:10:00,56.63,56.7,56.63,56.7,30100.0,39.1774,39.2258,39.1774,39.2258,30100.0
2010-01-08 15:15:00,56.7,56.71,56.65,56.66,49800.0,39.2258,39.2327,39.1912,39.1981,49800.0
2010-01-08 15:20:00,56.67,56.67,56.64,56.66,30400.0,39.2051,39.2051,39.1843,39.1981,30400.0
2010-01-08 15:25:00,56.66,56.71,56.66,56.69,40800.0,39.1981,39.2327,39.1981,39.2189,40800.0
2010-01-08 15:30:00,56.69,56.76,56.69,56.76,70700.0,39.2189,39.2673,39.2189,39.2673,70700.0
2010-01-08 15:35:00,56.75,56.82,56.72,56.78,128800.0,39.2604,39.3088,39.2396,39.2812,128800.0
2010-01-08 15:40:00,56.79,56.81,56.73,56.81,177100.0,39.2881,39.3019,39.2466,39.3019,177100.0
2010-01-08 15:45:00,56.82,56.83,56.74,56.75,210200.0,39.3088,39.3157,39.2535,39.2604,210200.0
2010-01-08 15:50:00,56.74,56.81,56.72,56.74,177200.0,39.2535,39.3019,39.2396,39.2535,177200.0
2010-01-08 15:55:00,56.73,56.79,56.68,56.77,215000.0,39.2466,39.2881,39.212,39.2742,215000.0
2010-01-11 09:30:00,56.93,56.94,56.62,56.73,114400.0,39.3849,39.3918,39.1705,39.2466,114400.0
2010-01-11 09:35:00,56.72,56.96,56.72,56.96,74400.0,39.2396,39.4057,39.2396,39.4057,74400.0
2010-01-11 09:40:00,56.95,56.95,56.72,56.74,66700.0,39.3988,39.3988,39.2396,39.2535,66700.0
2010-01-11 09:45:00,56.73,56.88,56.72,56.88,100600.0,39.2466,39.3503,39.2396,39.3503,100600.0
2010-01-11 09:50:00,56.87,56.87,56.81,56.83,51400.0,39.3434,39.3434,39.3019,39.3157,51400.0
2010-01-11 09:55:00,56.84,56.95,56.83,56.95,77000.0,39.3227,39.3988,39.3157,39.3988,77000.0
2010-01-11 10:00:00,56.95,56.98,56.86,56.87,53100.0,39.3988,39.4195,39.3365,39.3434,53100.0
2010-01-11 10:05:00,56.87,56.96,56.85,56.89,60300.0,39.3434,39.4057,39.3296,39.3573,60300.0
2010-01-11 10:10:00,56.9,56.93,56.84,56.84,30200.0,39.3642,39.3849,39.3227,39.3227,30200.0
2010-01-11 10:15:00,56.84,56.94,56.75,56.94,46400.0,39.3227,39.3918,39.2604,39.3918,46400.0
2010-01-11 10:20:00,56.93,56.97,56.9,56.95,25200.0,39.3849,39.4126,39.3642,39.3988,25200.0
2010-01-11 10:25:00,56.95,57.0,56.95,56.96,17900.0,39.3988,39.4334,39.3988,39.4057,17900.0
2010-01-11 10:30:00,56.96,56.97,56.92,56.93,26300.0,39.4057,39.4126,39.378,39.3849,26300.0
2010-01-11 10:35:00,56.94,57.07,56.92,57.06,140300.0,39.3918,39.4818,39.378,39.4749,140300.0
2010-01-11 10:40:00,57.07,57.08,56.99,57.0,43100.0,39.4818,39.4887,39.4264,39.4334,43100.0
2010-01-11 10:45:00,56.99,57.07,56.99,57.06,42800.0,39.4264,39.4818,39.4264,39.4749,42800.0
2010-01-11 10:50:00,57.06,57.12,56.74,57.05,87900.0,39.4749,39.5164,39.2535,39.4679,87900.0
2010-01-11 10:55:00,57.05,57.05,57.0,57.03,16600.0,39.4679,39.4679,39.4334,39.4541,16600.0
2010-01-11 11:00:00,57.02,57.03,56.99,57.0,17000.0,39.4472,39.4541,39.4264,39.4334,17000.0
2010-01-11 11:05:00,57.0,57.01,56.96,57.0,47100.0,39.4334,39.4403,39.4057,39.4334,47100.0
2010-01-11 11:10:00,57.0,57.09,57.0,57.08,28800.0,39.4334,39.4956,39.4334,39.4887,28800.0
2010-01-11 11:15:00,57.07,57.15,57.06,57.14,34000.0,39.4818,39.5371,39.4749,39.5302,34000.0
2010-01-11 11:20:00,57.15,57.17,56.95,57.02,76100.0,39.5371,39.551,39.3988,39.4472,76100.0
2010-01-11 11:25:00,57.01,57.02,56.95,56.97,30900.0,39.4403,39.4472,39.3988,39.4126,30900.0
2010-01-11 11:30:00,56.97,57.15,56.97,57.1,31100.0,39.4126,39.5371,39.4126,39.5025,31100.0
2010-01-11 11:35:00,57.08,57.17,57.06,57.15,20100.0,39.4887,39.551,39.4749,39.5371,20100.0
2010-01-11 11:40:00,57.16,57.19,57.07,57.09,19900.0,39.544,39.5648,39.4818,39.4956,19900.0
2010-01-11 11:45:00,57.09,57.1,57.04,57.08,13800.0,39.4956,39.5025,39.461,39.4887,13800.0
2010-01-11 11:50:00,57.08,57.15,57.07,57.14,19200.0,39.4887,39.5371,39.4818,39.5302,19200.0
2010-01-11 11:55:00,57.14,57.2,57.13,57.19,27800.0,39.5302,39.5717,39.5233,39.5648,27800.0
2010-01-11 12:00:00,57.2,57.3,57.06,57.24,113700.0,39.5717,39.6409,39.4749,39.5994,113700.0
2010-01-11 12:05:00,57.24,57.36,57.06,57.36,68700.0,39.5994,39.6824,39.4749,39.6824,68700.0
2010-01-11 12:10:00,57.35,57.36,57.23,57.24,31900.0,39.6755,39.6824,39.5925,39.5994,31900.0
2010-01-11 12:15:00,57.23,57.25,57.16,57.16,19900.0,39.5925,39.6063,39.544,39.544,19900.0
2010-01-11 12:20:00,57.16,57.19,57.16,57.19,11300.0,39.544,39.5648,39.544,39.5648,11300.0
2010-01-11 12:25:00,57.18,57.18,57.1,57.18,27600.0,39.5579,39.5579,39.5025,39.5579,27600.0
2010-01-11 12:30:00,57.19,57.24,57.17,57.18,39600.0,39.5648,39.5994,39.551,39.5579,39600.0
2010-01-11 12:35:00,57.18,57.23,57.15,57.23,11000.0,39.5579,39.5925,39.5371,39.5925,11000.0
2010-01-11 12:40:00,57.23,57.23,57.17,57.17,11200.0,39.5925,39.5925,39.551,39.551,11200.0
2010-01-11 12:45:00,57.16,57.16,57.02,57.03,28400.0,39.544,39.544,39.4472,39.4541,28400.0
2010-01-11 12:50:00,57.03,57.07,57.0,57.03,58900.0,39.4541,39.4818,39.4334,39.4541,58900.0
2010-01-11 12:55:00,57.03,57.03,57.0,57.01,15900.0,39.4541,39.4541,39.4334,39.4403,15900.0
2010-01-11 13:00:00,57.01,57.04,57.0,57.03,27000.0,39.4403,39.461,39.4334,39.4541,27000.0
2010-01-11 13:05:00,57.02,57.03,57.01,57.02,8700.0,39.4472,39.4541,39.4403,39.4472,8700.0
2010-01-11 13:10:00,57.01,57.04,57.0,57.0,41600.0,39.4403,39.461,39.4334,39.4334,41600.0
2010-01-11 13:15:00,57.0,57.01,56.93,56.97,46400.0,39.4334,39.4403,39.3849,39.4126,46400.0
2010-01-11 13:20:00,56.97,56.97,56.93,56.96,23800.0,39.4126,39.4126,39.3849,39.4057,23800.0
2010-01-11 13:25:00,56.96,57.05,56.96,57.05,24100.0,39.4057,39.4679,39.4057,39.4679,24100.0
2010-01-11 13:30:00,57.05,57.1,57.03,57.1,28600.0,39.4679,39.5025,39.4541,39.5025,28600.0
2010-01-11 13:35:00,57.1,57.1,57.05,57.05,12100.0,39.5025,39.5025,39.4679,39.4679,12100.0
2010-01-11 13:40:00,57.06,57.06,57.02,57.03,9600.0,39.4749,39.4749,39.4472,39.4541,9600.0
2010-01-11 13:45:00,57.02,57.09,57.02,57.07,28800.0,39.4472,39.4956,39.4472,39.4818,28800.0
2010-01-11 13:50:00,57.07,57.12,57.05,57.12,32600.0,39.4818,39.5164,39.4679,39.5164,32600.0
2010-01-11 13:55:00,57.11,57.22,57.11,57.17,41600.0,39.5095,39.5856,39.5095,39.551,41600.0
2010-01-11 14:00:00,57.16,57.16,57.02,57.03,26500.0,39.544,39.544,39.4472,39.4541,26500.0
2010-01-11 14:05:00,57.03,57.08,57.01,57.08,25200.0,39.4541,39.4887,39.4403,39.4887,25200.0
2010-01-11 14:10:00,57.07,57.08,57.02,57.04,24300.0,39.4818,39.4887,39.4472,39.461,24300.0
2010-01-11 14:15:00,57.05,57.1,57.04,57.07,25200.0,39.4679,39.5025,39.461,39.4818,25200.0
2010-01-11 14:20:00,57.07,57.08,57.05,57.05,12100.0,39.4818,39.4887,39.4679,39.4679,12100.0
2010-01-11 14:25:00,57.05,57.08,57.03,57.06,27400.0,39.4679,39.4887,39.4541,39.4749,27400.0
2010-01-11 14:30:00,57.06,57.06,57.02,57.06,31700.0,39.4749,39.4749,39.4472,39.4749,31700.0
2010-01-11 14:35:00,57.05,57.1,57.04,57.08,34300.0,39.4679,39.5025,39.461,39.4887,34300.0
2010-01-11 14:40:00,57.09,57.14,57.07,57.07,43600.0,39.4956,39.5302,39.4818,39.4818,43600.0
2010-01-11 14:45:00,57.07,57.13,57.07,57.12,34800.0,39.4818,39.5233,39.4818,39.5164,34800.0
2010-01-11 14:50:00,57.12,57.14,57.07,57.12,39000.0,39.5164,39.5302,39.4818,39.5164,39000.0
2010-01-11 14:55:00,57.12,57.12,57.05,57.06,70400.0,39.5164,39.5164,39.4679,39.4749,70400.0
2010-01-11 15:00:00,57.06,57.1,57.04,57.09,47900.0,39.4749,39.5025,39.461,39.4956,47900.0
2010-01-11 15:05:00,57.09,57.13,57.06,57.07,50000.0,39.4956,39.5233,39.4749,39.4818,50000.0
2010-01-11 15:10:00,57.07,57.07,57.04,57.05,31200.0,39.4818,39.4818,39.461,39.4679,31200.0
2010-01-11 15:15:00,57.06,57.11,57.04,57.1,67000.0,39.4749,39.5095,39.461,39.5025,67000.0
2010-01-11 15:20:00,57.1,57.12,57.05,57.08,45400.0,39.5025,39.5164,39.4679,39.4887,45400.0
2010-01-11 15:25:00,57.07,57.08,57.02,57.08,60900.0,39.4818,39.4887,39.4472,39.4887,60900.0
2010-01-11 15:30:00,57.08,57.12,57.06,57.06,47400.0,39.4887,39.5164,39.4749,39.4749,47400.0
2010-01-11 15:35:00,57.06,57.1,57.05,57.06,35400.0,39.4749,39.5025,39.4679,39.4749,35400.0
2010-01-11 15:40:00,57.06,57.08,57.02,57.08,49100.0,39.4749,39.4887,39.4472,39.4887,49100.0
2010-01-11 15:45:00,57.08,57.08,57.0,57.04,61000.0,39.4887,39.4887,39.4334,39.461,61000.0
2010-01-11 15:50:00,57.03,57.09,56.99,57.07,204700.0,39.4541,39.4956,39.4264,39.4818,204700.0
2010-01-11 15:55:00,57.07,57.11,56.98,56.98,184000.0,39.4818,39.5095,39.4195,39.4195,184000.0
2010-01-12 09:30:00,57.14,57.17,56.54,56.84,141800.0,39.5302,39.551,39.1151,39.3227,141800.0
2010-01-12 09:35:00,56.86,57.15,56.86,57.13,107800.0,39.3365,39.5371,39.3365,39.5233,107800.0
2010-01-12 09:40:00,57.09,57.35,57.07,57.27,66800.0,39.4956,39.6755,39.4818,39.6201,66800.0
2010-01-12 09:45:00,57.27,57.32,57.05,57.31,105300.0,39.6201,39.6547,39.4679,39.6478,105300.0
2010-01-12 09:50:00,57.3,57.39,57.27,57.36,66600.0,39.6409,39.7032,39.6201,39.6824,66600.0
2010-01-12 09:55:00,57.35,57.42,57.26,57.31,53000.0,39.6755,39.7239,39.6132,39.6478,53000.0
2010-01-12 10:00:00,57.31,57.35,57.25,57.31,83500.0,39.6478,39.6755,39.6063,39.6478,83500.0
2010-01-12 10:05:00,57.31,57.33,57.25,57.3,106200.0,39.6478,39.6617,39.6063,39.6409,106200.0
2010-01-12 10:10:00,57.31,57.33,57.3,57.3,49000.0,39.6478,39.6617,39.6409,39.6409,49000.0
2010-01-12 10:15:00,57.31,57.31,57.3,57.31,132300.0,39.6478,39.6478,39.6409,39.6478,132300.0
2010-01-12 10:20:00,57.3,57.31,57.21,57.23,56300.0,39.6409,39.6478,39.5786,39.5925,56300.0
2010-01-12 10:25:00,57.24,57.25,57.12,57.12,135100.0,39.5994,39.6063,39.5164,39.5164,135100.0
2010-01-12 10:30:00,57.13,57.14,56.96,56.99,96200.0,39.5233,39.5302,39.4057,39.4264,96200.0
2010-01-12 10:35:00,56.99,57.01,56.96,56.97,70300.0,39.4264,39.4403,39.4057,39.4126,70300.0
2010-01-12 10:40:00,56.95,57.07,56.94,57.03,37800.0,39.3988,39.4818,39.3918,39.4541,37800.0
2010-01-12 10:45:00,57.03,57.06,56.97,57.0,40100.0,39.4541,39.4749,39.4126,39.4334,40100.0
2010-01-12 10:50:00,57.02,57.05,56.97,56.97,42700.0,39.4472,39.4679,39.4126,39.4126,42700.0
2010-01-12 10:55:00,56.97,57.05,56.89,56.89,73300.0,39.4126,39.4679,39.3573,39.3573,73300.0
2010-01-12 11:00:00,56.89,56.92,55.64,55.74,716300.0,39.3573,39.378,38.4925,38.5617,716300.0
2010-01-12 11:05:00,55.74,56.04,54.82,55.66,1817700.0,38.5617,38.7692,37.9252,38.5063,1817700.0
2010-01-12 11:10:00,55.66,56.15,55.46,56.03,616900.0,38.5063,38.8453,38.368,38.7623,616900.0
2010-01-12 11:15:00,56.04,56.3,55.92,56.25,237600.0,38.7692,38.9491,38.6862,38.9145,237600.0
2010-01-12 11:20:00,56.25,56.47,56.17,56.37,214300.0,38.9145,39.0667,38.8592,38.9975,214300.0
2010-01-12 11:25:00,56.34,56.41,56.09,56.18,138700.0,38.9768,39.0252,38.8038,38.8661,138700.0
2010-01-12 11:30:00,56.17,56.18,55.9,55.94,289100.0,38.8592,38.8661,38.6724,38.7,289100.0
2010-01-12 11:35:00,55.94,56.1,55.85,55.86,226100.0,38.7,38.8107,38.6378,38.6447,226100.0
2010-01-12 11:40:00,55.86,55.94,55.56,55.75,252700.0,38.6447,38.7,38.4371,38.5686,252700.0
2010-01-12 11:45:00,55.75,55.84,55.6,55.66,118400.0,38.5686,38.6309,38.4648,38.5063,118400.0
2010-01-12 11:50:00,55.66,55.78,55.55,55.69,176100.0,38.5063,38.5893,38.4302,38.5271,176100.0
2010-01-12 11:55:00,55.69,55.79,55.68,55.74,104100.0,38.5271,38.5963,38.5202,38.5617,104100.0
2010-01-12 12:00:00,55.75,55.75,55.63,55.69,81600.0,38.5686,38.5686,38.4856,38.5271,81600.0
2010-01-12 12:05:00,55.68,55.86,55.68,55.82,72100.0,38.5202,38.6447,38.5202,38.617,72100.0
2010-01-12 12:10:00,55.82,55.94,55.8,55.93,48700.0,38.617,38.7,38.6032,38.6931,48700.0
2010-01-12 12:15:00,55.93,55.96,55.9,55.94,45000.0,38.6931,38.7139,38.6724,38.7,45000.0
2010-01-12 12:20:00,55.92,55.94,55.73,55.78,66900.0,38.6862,38.7,38.5548,38.5893,66900.0
2010-01-12 12:25:00,55.78,55.81,55.69,55.7,113000.0,38.5893,38.6101,38.5271,38.534,113000.0
2010-01-12 12:30:00,55.71,55.73,55.52,55.54,123000.0,38.5409,38.5548,38.4095,38.4233,123000.0
2010-01-12 12:35:00,55.56,55.66,55.52,55.65,101300.0,38.4371,38.5063,38.4095,38.4994,101300.0
2010-01-12 12:40:00,55.66,55.75,55.63,55.65,124200.0,38.5063,38.5686,38.4856,38.4994,124200.0
2010-01-12 12:45:00,55.64,55.66,55.6,55.6,35600.0,38.4925,38.5063,38.4648,38.4648,35600.0
2010-01-12 12:50:00,55.59,55.65,55.54,55.64,57000.0,38.4579,38.4994,38.4233,38.4925,57000.0
2010-01-12 12:55:00,55.65,55.72,55.64,55.7,44700.0,38.4994,38.5478,38.4925,38.534,44700.0
2010-01-12 13:00:00,55.7,55.83,55.7,55.81,45700.0,38.534,38.6239,38.534,38.6101,45700.0
2010-01-12 13:05:00,55.81,55.82,55.7,55.72,37600.0,38.6101,38.617,38.534,38.5478,37600.0
2010-01-12 13:10:00,55.72,55.74,55.66,55.66,77000.0,38.5478,38.5617,38.5063,38.5063,77000.0
2010-01-12 13:15:00,55.67,55.67,55.61,55.64,50100.0,38.5132,38.5132,38.4717,38.4925,50100.0
2010-01-12 13:20:00,55.64,55.72,55.62,55.72,31000.0,38.4925,38.5478,38.4787,38.5478,31000.0
2010-01-12 13:25:00,55.71,55.78,55.71,55.78,39800.0,38.5409,38.5893,38.5409,38.5893,39800.0
2010-01-12 13:30:00,55.78,55.81,55.78,55.79,26900.0,38.5893,38.6101,38.5893,38.5963,26900.0
2010-01-12 13:35:00,55.79,55.8,55.78,55.79,39300.0,38.5963,38.6032,38.5893,38.5963,39300.0
2010-01-12 13:40:00,55.8,55.82,55.79,55.81,60800.0,38.6032,38.617,38.5963,38.6101,60800.0
2010-01-12 13:45:00,55.81,55.82,55.72,55.72,44000.0,38.6101,38.617,38.5478,38.5478,44000.0
2010-01-12 13:50:00,55.72,55.73,55.68,55.7,47000.0,38.5478,38.5548,38.5202,38.534,47000.0
2010-01-12 13:55:00,55.69,55.73,55.65,55.69,41500.0,38.5271,38.5548,38.4994,38.5271,41500.0
2010-01-12 14:00:00,55.69,55.75,55.66,55.69,68500.0,38.5271,38.5686,38.5063,38.5271,68500.0
2010-01-12 14:05:00,55.68,55.72,55.66,55.71,40300.0,38.5202,38.5478,38.5063,38.5409,40300.0
2010-01-12 14:10:00,55.71,55.74,55.64,55.66,74400.0,38.5409,38.5617,38.4925,38.5063,74400.0
2010-01-12 14:15:00,55.66,55.81,55.66,55.78,185200.0,38.5063,38.6101,38.5063,38.5893,185200.0
2010-01-12 14:20:00,55.76,55.9,55.76,55.88,81100.0,38.5755,38.6724,38.5755,38.6585,81100.0
2010-01-12 14:25:00,55.88,55.95,55.88,55.9,52500.0,38.6585,38.707,38.6585,38.6724,52500.0
2010-01-12 14:30:00,55.9,55.92,55.84,55.88,40000.0,38.6724,38.6862,38.6309,38.6585,40000.0
2010-01-12 14:35:00,55.88,55.89,55.81,55.85,47100.0,38.6585,38.6654,38.6101,38.6378,47100.0
2010-01-12 14:40:00,55.86,55.86,55.78,55.79,42700.0,38.6447,38.6447,38.5893,38.5963,42700.0
2010-01-12 14:45:00,55.79,55.8,55.75,55.77,36800.0,38.5963,38.6032,38.5686,38.5824,36800.0
2010-01-12 14:50:00,55.77,55.91,55.77,55.91,54000.0,38.5824,38.6793,38.5824,38.6793,54000.0
2010-01-12 14:55:00,55.91,55.97,55.89,55.9,67200.0,38.6793,38.7208,38.6654,38.6724,67200.0
2010-01-12 15:00:00,55.92,55.94,55.84,55.85,86600.0,38.6862,38.7,38.6309,38.6378,86600.0
2010-01-12 15:05:00,55.85,55.86,55.81,55.85,52300.0,38.6378,38.6447,38.6101,38.6378,52300.0
2010-01-12 15:10:00,55.85,55.94,55.85,55.93,85300.0,38.6378,38.7,38.6378,38.6931,85300.0
2010-01-12 15:15:00,55.92,55.97,55.89,55.91,136500.0,38.6862,38.7208,38.6654,38.6793,136500.0
2010-01-12 15:20:00,55.9,55.94,55.88,55.9,80700.0,38.6724,38.7,38.6585,38.6724,80700.0
2010-01-12 15:25:00,55.9,55.91,55.88,55.88,132500.0,38.6724,38.6793,38.6585,38.6585,132500.0
2010-01-12 15:30:00,55.89,55.91,55.88,55.9,124400.0,38.6654,38.6793,38.6585,38.6724,124400.0
2010-01-12 15:35:00,55.9,55.97,55.89,55.9,97900.0,38.6724,38.7208,38.6654,38.6724,97900.0
2010-01-12 15:40:00,55.89,55.97,55.85,55.86,224300.0,38.6654,38.7208,38.6378,38.6447,224300.0
2010-01-12 15:45:00,55.85,55.85,55.76,55.78,240800.0,38.6378,38.6378,38.5755,38.5893,240800.0
2010-01-12 15:50:00,55.77,56.02,55.77,55.98,334000.0,38.5824,38.7554,38.5824,38.7277,334000.0
2010-01-12 15:55:00,55.97,56.05,55.96,56.04,456200.0,38.7208,38.7761,38.7139,38.7692,456200.0
2010-01-13 09:30:00,56.35,56.38,56.16,56.26,200700.0,38.9837,39.0044,38.8522,38.9214,200700.0
2010-01-13 09:35:00,56.28,56.34,56.22,56.3,73600.0,38.9353,38.9768,38.8937,38.9491,73600.0
2010-01-13 09:40:00,56.3,56.35,56.22,56.34,85000.0,38.9491,38.9837,38.8937,38.9768,85000.0
2010-01-13 09:45:00,56.35,56.42,56.3,56.38,86600.0,38.9837,39.0321,38.9491,39.0044,86600.0
2010-01-13 09:50:00,56.38,56.42,56.34,56.38,91900.0,39.0044,39.0321,38.9768,39.0044,91900.0
2010-01-13 09:55:00,56.37,56.42,56.33,56.37,68500.0,38.9975,39.0321,38.9698,38.9975,68500.0
2010-01-13 10:00:00,56.37,56.44,56.31,56.43,82700.0,38.9975,39.0459,38.956,39.039,82700.0
2010-01-13 10:05:00,56.43,56.43,56.32,56.35,84900.0,39.039,39.039,38.9629,38.9837,84900.0
2010-01-13 10:10:00,56.35,56.42,56.32,56.38,196300.0,38.9837,39.0321,38.9629,39.0044,196300.0
2010-01-13 10:15:00,56.37,56.37,56.23,56.3,41600.0,38.9975,38.9975,38.9007,38.9491,41600.0
2010-01-13 10:20:00,56.32,56.33,56.21,56.25,41500.0,38.9629,38.9698,38.8868,38.9145,41500.0
2010-01-13 10:25:00,56.25,56.27,56.16,56.25,53500.0,38.9145,38.9283,38.8522,38.9145,53500.0
2010-01-13 10:30:00,56.24,56.25,56.15,56.15,77800.0,38.9076,38.9145,38.8453,38.8453,77800.0
2010-01-13 10:35:00,56.14,56.18,56.1,56.13,57200.0,38.8384,38.8661,38.8107,38.8315,57200.0
2010-01-13 10:40:00,56.16,56.18,56.11,56.12,32800.0,38.8522,38.8661,38.8176,38.8246,32800.0
2010-01-13 10:45:00,56.13,56.15,56.03,56.11,45100.0,38.8315,38.8453,38.7623,38.8176,45100.0
2010-01-13 10:50:00,56.11,56.2,56.06,56.2,53300.0,38.8176,38.8799,38.7831,38.8799,53300.0
2010-01-13 10:55:00,56.19,56.22,56.07,56.15,38000.0,38.873,38.8937,38.79,38.8453,38000.0
2010-01-13 11:00:00,56.15,56.31,56.14,56.26,61700.0,38.8453,38.956,38.8384,38.9214,61700.0
2010-01-13 11:05:00,56.27,56.31,56.25,56.3,38600.0,38.9283,38.956,38.9145,38.9491,38600.0
2010-01-13 11:10:00,56.3,56.32,56.24,56.3,45100.0,38.9491,38.9629,38.9076,38.9491,45100.0
2010-01-13 11:15:00,56.3,56.37,56.28,56.31,28200.0,38.9491,38.9975,38.9353,38.956,28200.0
2010-01-13 11:20:00,56.3,56.31,56.22,56.24,35700.0,38.9491,38.956,38.8937,38.9076,35700.0
2010-01-13 11:25:00,56.24,56.29,56.22,56.28,27300.0,38.9076,38.9422,38.8937,38.9353,27300.0
2010-01-13 11:30:00,56.28,56.29,56.22,56.22,11300.0,38.9353,38.9422,38.8937,38.8937,11300.0
2010-01-13 11:35:00,56.24,56.24,56.12,56.13,20000.0,38.9076,38.9076,38.8246,38.8315,20000.0
2010-01-13 11:40:00,56.13,56.13,56.06,56.07,24400.0,38.8315,38.8315,38.7831,38.79,24400.0
2010-01-13 11:45:00,56.08,56.15,56.07,56.09,28200.0,38.7969,38.8453,38.79,38.8038,28200.0
2010-01-13 11:50:00,56.09,56.12,55.96,55.99,43300.0,38.8038,38.8246,38.7139,38.7346,43300.0
2010-01-13 11:55:00,55.98,56.05,55.96,56.0,50800.0,38.7277,38.7761,38.7139,38.7415,50800.0
2010-01-13 12:00:00,55.99,56.07,55.99,56.02,47000.0,38.7346,38.79,38.7346,38.7554,47000.0
2010-01-13 12:05:00,56.03,56.12,56.03,56.1,48700.0,38.7623,38.8246,38.7623,38.8107,48700.0
2010-01-13 12:10:00,56.1,56.18,56.1,56.15,31300.0,38.8107,38.8661,38.8107,38.8453,31300.0
2010-01-13 12:15:00,56.14,56.2,56.14,56.19,18300.0,38.8384,38.8799,38.8384,38.873,18300.0
2010-01-13 12:20:00,56.19,56.27,56.19,56.27,20900.0,38.873,38.9283,38.873,38.9283,20900.0
2010-01-13 12:25:00,56.27,56.4,56.25,56.37,101100.0,38.9283,39.0183,38.9145,38.9975,101100.0
2010-01-13 12:30:00,56.38,56.43,56.38,56.42,33000.0,39.0044,39.039,39.0044,39.0321,33000.0
2010-01-13 12:35:00,56.42,56.5,56.4,56.42,34200.0,39.0321,39.0875,39.0183,39.0321,34200.0
2010-01-13 12:40:00,56.42,56.51,56.37,56.41,56200.0,39.0321,39.0944,38.9975,39.0252,56200.0
2010-01-13 12:45:00,56.42,56.51,56.42,56.44,55600.0,39.0321,39.0944,39.0321,39.0459,55600.0
2010-01-13 12:50:00,56.44,56.44,56.41,56.42,39200.0,39.0459,39.0459,39.0252,39.0321,39200.0
2010-01-13 12:55:00,56.42,56.44,56.4,56.4,45700.0,39.0321,39.0459,39.0183,39.0183,45700.0
2010-01-13 13:00:00,56.4,56.41,56.38,56.4,34400.0,39.0183,39.0252,39.0044,39.0183,34400.0
2010-01-13 13:05:00,56.4,56.42,56.39,56.4,17300.0,39.0183,39.0321,39.0114,39.0183,17300.0
2010-01-13 13:10:00,56.41,56.41,56.39,56.41,33800.0,39.0252,39.0252,39.0114,39.0252,33800.0
2010-01-13 13:15:00,56.4,56.43,56.4,56.42,30500.0,39.0183,39.039,39.0183,39.0321,30500.0
2010-01-13 13:20:00,56.43,56.44,56.38,56.4,44700.0,39.039,39.0459,39.0044,39.0183,44700.0
2010-01-13 13:25:00,56.4,56.51,56.38,56.49,37500.0,39.0183,39.0944,39.0044,39.0805,37500.0
2010-01-13 13:30:00,56.51,56.53,56.44,56.46,52400.0,39.0944,39.1082,39.0459,39.0598,52400.0
2010-01-13 13:35:00,56.47,56.56,56.46,56.55,63400.0,39.0667,39.129,39.0598,39.122,63400.0
2010-01-13 13:40:00,56.55,56.61,56.55,56.58,36000.0,39.122,39.1636,39.122,39.1428,36000.0
2010-01-13 13:45:00,56.59,56.63,56.56,56.56,30800.0,39.1497,39.1774,39.129,39.129,30800.0
2010-01-13 13:50:00,56.56,56.56,56.48,56.53,38200.0,39.129,39.129,39.0736,39.1082,38200.0
2010-01-13 13:55:00,56.53,56.53,56.49,56.49,24100.0,39.1082,39.1082,39.0805,39.0805,24100.0
2010-01-13 14:00:00,56.49,56.56,56.48,56.5,76300.0,39.0805,39.129,39.0736,39.0875,76300.0
2010-01-13 14:05:00,56.5,56.55,56.49,56.55,23100.0,39.0875,39.122,39.0805,39.122,23100.0
2010-01-13 14:10:00,56.54,56.55,56.5,56.5,21100.0,39.1151,39.122,39.0875,39.0875,21100.0
2010-01-13 14:15:00,56.5,56.54,56.48,56.53,21500.0,39.0875,39.1151,39.0736,39.1082,21500.0
2010-01-13 14:20:00,56.53,56.58,56.52,56.58,17400.0,39.1082,39.1428,39.1013,39.1428,17400.0
2010-01-13 14:25:00,56.58,56.59,56.55,56.56,18600.0,39.1428,39.1497,39.122,39.129,18600.0
2010-01-13 14:30:00,56.56,56.64,56.56,56.6,40800.0,39.129,39.1843,39.129,39.1566,40800.0
2010-01-13 14:35:00,56.6,56.64,56.56,56.61,28800.0,39.1566,39.1843,39.129,39.1636,28800.0
2010-01-13 14:40:00,56.61,56.63,56.56,56.59,33600.0,39.1636,39.1774,39.129,39.1497,33600.0
2010-01-13 14:45:00,56.6,56.65,56.57,56.65,31700.0,39.1566,39.1912,39.1359,39.1912,31700.0
2010-01-13 14:50:00,56.65,56.67,56.6,56.62,60900.0,39.1912,39.2051,39.1566,39.1705,60900.0
2010-01-13 14:55:00,56.62,56.68,56.61,56.67,47200.0,39.1705,39.212,39.1636,39.2051,47200.0
2010-01-13 15:00:00,56.67,56.68,56.58,56.6,56900.0,39.2051,39.212,39.1428,39.1566,56900.0
2010-01-13 15:05:00,56.61,56.63,56.58,56.62,56000.0,39.1636,39.1774,39.1428,39.1705,56000.0
2010-01-13 15:10:00,56.61,56.62,56.6,56.62,26700.0,39.1636,39.1705,39.1566,39.1705,26700.0
2010-01-13 15:15:00,56.62,56.67,56.6,56.64,69700.0,39.1705,39.2051,39.1566,39.1843,69700.0
2010-01-13 15:20:00,56.64,56.67,56.6,56.63,92600.0,39.1843,39.2051,39.1566,39.1774,92600.0
2010-01-13 15:25:00,56.63,56.69,56.59,56.69,81000.0,39.1774,39.2189,39.1497,39.2189,81000.0
2010-01-13 15:30:00,56.69,56.75,56.68,56.72,85500.0,39.2189,39.2604,39.212,39.2396,85500.0
2010-01-13 15:35:00,56.73,56.74,56.62,56.66,84300.0,39.2466,39.2535,39.1705,39.1981,84300.0
2010-01-13 15:40:00,56.66,56.7,56.65,56.7,91400.0,39.1981,39.2258,39.1912,39.2258,91400.0
2010-01-13 15:45:00,56.69,56.7,56.57,56.58,134500.0,39.2189,39.2258,39.1359,39.1428,134500.0
2010-01-13 15:50:00,56.58,56.6,56.54,56.54,168600.0,39.1428,39.1566,39.1151,39.1151,168600.0
2010-01-13 15:55:00,56.59,56.61,56.49,56.5,256800.0,39.1497,39.1636,39.0805,39.0875,256800.0
2010-01-14 09:30:00,56.35,56.44,56.14,56.38,123700.0,38.9837,39.0459,38.8384,39.0044,123700.0
2010-01-14 09:35:00,56.43,56.5,56.1,56.1,67600.0,39.039,39.0875,38.8107,38.8107,67600.0
2010-01-14 09:40:00,56.11,56.15,56.1,56.15,57600.0,38.8176,38.8453,38.8107,38.8453,57600.0
2010-01-14 09:45:00,56.14,56.22,56.12,56.21,59500.0,38.8384,38.8937,38.8246,38.8868,59500.0
2010-01-14 09:50:00,56.21,56.22,56.1,56.11,57700.0,38.8868,38.8937,38.8107,38.8176,57700.0
2010-01-14 09:55:00,56.11,56.17,56.08,56.17,42100.0,38.8176,38.8592,38.7969,38.8592,42100.0
2010-01-14 10:00:00,56.17,56.27,56.16,56.21,50800.0,38.8592,38.9283,38.8522,38.8868,50800.0
2010-01-14 10:05:00,56.22,56.32,56.12,56.3,71800.0,38.8937,38.9629,38.8246,38.9491,71800.0
2010-01-14 10:10:00,56.31,56.37,56.28,56.35,42500.0,38.956,38.9975,38.9353,38.9837,42500.0
2010-01-14 10:15:00,56.35,56.37,56.3,56.34,53000.0,38.9837,38.9975,38.9491,38.9768,53000.0
2010-01-14 10:20:00,56.34,56.4,56.31,56.37,19700.0,38.9768,39.0183,38.956,38.9975,19700.0
2010-01-14 10:25:00,56.36,56.43,56.33,56.39,25200.0,38.9906,39.039,38.9698,39.0114,25200.0
2010-01-14 10:30:00,56.39,56.48,56.37,56.47,16700.0,39.0114,39.0736,38.9975,39.0667,16700.0
2010-01-14 10:35:00,56.46,56.53,56.33,56.47,105000.0,39.0598,39.1082,38.9698,39.0667,105000.0
2010-01-14 10:40:00,56.48,56.48,56.32,56.33,109200.0,39.0736,39.0736,38.9629,38.9698,109200.0
2010-01-14 10:45:00,56.33,56.35,56.17,56.22,74000.0,38.9698,38.9837,38.8592,38.8937,74000.0
2010-01-14 10:50:00,56.22,56.31,56.21,56.31,44200.0,38.8937,38.956,38.8868,38.956,44200.0
2010-01-14 10:55:00,56.3,56.3,56.19,56.19,63800.0,38.9491,38.9491,38.873,38.873,63800.0
2010-01-14 11:00:00,56.2,56.23,56.11,56.22,47500.0,38.8799,38.9007,38.8176,38.8937,47500.0
2010-01-14 11:05:00,56.23,56.26,56.2,56.2,29000.0,38.9007,38.9214,38.8799,38.8799,29000.0
2010-01-14 11:10:00,56.2,56.28,56.19,56.28,44000.0,38.8799,38.9353,38.873,38.9353,44000.0
2010-01-14 11:15:00,56.27,56.33,56.27,56.3,36800.0,38.9283,38.9698,38.9283,38.9491,36800.0
2010-01-14 11:20:00,56.31,56.31,56.2,56.22,50500.0,38.956,38.956,38.8799,38.8937,50500.0
2010-01-14 11:25:00,56.22,56.22,56.2,56.2,36900.0,38.8937,38.8937,38.8799,38.8799,36900.0
2010-01-14 11:30:00,56.21,56.24,56.2,56.21,32000.0,38.8868,38.9076,38.8799,38.8868,32000.0
2010-01-14 11:35:00,56.21,56.3,56.21,56.29,30300.0,38.8868,38.9491,38.8868,38.9422,30300.0
2010-01-14 11:40:00,56.31,56.35,56.29,56.35,34200.0,38.956,38.9837,38.9422,38.9837,34200.0
2010-01-14 11:45:00,56.35,56.35,56.28,56.29,15100.0,38.9837,38.9837,38.9353,38.9422,15100.0
2010-01-14 11:50:00,56.28,56.28,56.25,56.25,17800.0,38.9353,38.9353,38.9145,38.9145,17800.0
2010-01-14 11:55:00,56.24,56.25,56.2,56.2,24700.0,38.9076,38.9145,38.8799,38.8799,24700.0
2010-01-14 12:00:00,56.21,56.22,56.16,56.17,76700.0,38.8868,38.8937,38.8522,38.8592,76700.0
2010-01-14 12:05:00,56.18,56.18,56.1,56.1,55100.0,38.8661,38.8661,38.8107,38.8107,55100.0
2010-01-14 12:10:00,56.1,56.18,56.1,56.17,16000.0,38.8107,38.8661,38.8107,38.8592,16000.0
2010-01-14 12:15:00,56.17,56.21,56.1,56.1,15500.0,38.8592,38.8868,38.8107,38.8107,15500.0
2010-01-14 12:20:00,56.11,56.12,56.08,56.08,31200.0,38.8176,38.8246,38.7969,38.7969,31200.0
2010-01-14 12:25:00,56.08,56.09,56.03,56.04,52100.0,38.7969,38.8038,38.7623,38.7692,52100.0
2010-01-14 12:30:00,56.04,56.13,56.04,56.12,33300.0,38.7692,38.8315,38.7692,38.8246,33300.0
2010-01-14 12:35:00,56.11,56.14,56.08,56.08,28000.0,38.8176,38.8384,38.7969,38.7969,28000.0
2010-01-14 12:40:00,56.09,56.09,56.03,56.04,33100.0,38.8038,38.8038,38.7623,38.7692,33100.0
2010-01-14 12:45:00,56.03,56.05,56.01,56.02,64000.0,38.7623,38.7761,38.7485,38.7554,64000.0
2010-01-14 12:50:00,56.01,56.02,56.01,56.02,20200.0,38.7485,38.7554,38.7485,38.7554,20200.0
2010-01-14 12:55:00,56.01,56.02,56.0,56.0,10600.0,38.7485,38.7554,38.7415,38.7415,10600.0
2010-01-14 13:00:00,56.01,56.01,55.91,55.92,107900.0,38.7485,38.7485,38.6793,38.6862,107900.0
2010-01-14 13:05:00,55.92,55.98,55.91,55.94,42900.0,38.6862,38.7277,38.6793,38.7,42900.0
2010-01-14 13:10:00,55.93,55.99,55.93,55.97,22300.0,38.6931,38.7346,38.6931,38.7208,22300.0
2010-01-14 13:15:00,55.97,56.0,55.94,55.95,23000.0,38.7208,38.7415,38.7,38.707,23000.0
2010-01-14 13:20:00,55.95,56.01,55.94,56.0,26800.0,38.707,38.7485,38.7,38.7415,26800.0
2010-01-14 13:25:00,56.0,56.0,55.94,55.94,24600.0,38.7415,38.7415,38.7,38.7,24600.0
2010-01-14 13:30:00,55.95,55.98,55.92,55.94,74000.0,38.707,38.7277,38.6862,38.7,74000.0
2010-01-14 13:35:00,55.94,56.02,55.94,56.02,33700.0,38.7,38.7554,38.7,38.7554,33700.0
2010-01-14 13:40:00,56.01,56.06,56.01,56.04,22000.0,38.7485,38.7831,38.7485,38.7692,22000.0
2010-01-14 13:45:00,56.03,56.03,56.0,56.0,11800.0,38.7623,38.7623,38.7415,38.7415,11800.0
2010-01-14 13:50:00,55.99,56.0,55.96,55.97,64200.0,38.7346,38.7415,38.7139,38.7208,64200.0
2010-01-14 13:55:00,55.96,55.99,55.92,55.97,27400.0,38.7139,38.7346,38.6862,38.7208,27400.0
2010-01-14 14:00:00,55.97,56.04,55.97,56.03,26500.0,38.7208,38.7692,38.7208,38.7623,26500.0
2010-01-14 14:05:00,56.03,56.03,56.0,56.02,31500.0,38.7623,38.7623,38.7415,38.7554,31500.0
2010-01-14 14:10:00,56.02,56.05,56.0,56.01,31100.0,38.7554,38.7761,38.7415,38.7485,31100.0
2010-01-14 14:15:00,56.01,56.02,56.01,56.01,14900.0,38.7485,38.7554,38.7485,38.7485,14900.0
2010-01-14 14:20:00,56.02,56.03,55.98,55.99,37400.0,38.7554,38.7623,38.7277,38.7346,37400.0
2010-01-14 14:25:00,55.98,55.98,55.95,55.95,23000.0,38.7277,38.7277,38.707,38.707,23000.0
2010-01-14 14:30:00,55.96,56.0,55.95,56.0,15500.0,38.7139,38.7415,38.707,38.7415,15500.0
2010-01-14 14:35:00,55.99,56.05,55.99,56.04,24000.0,38.7346,38.7761,38.7346,38.7692,24000.0
2010-01-14 14:40:00,56.04,56.09,56.01,56.04,32400.0,38.7692,38.8038,38.7485,38.7692,32400.0
2010-01-14 14:45:00,56.03,56.04,55.97,55.97,23600.0,38.7623,38.7692,38.7208,38.7208,23600.0
2010-01-14 14:50:00,55.97,56.04,55.96,56.04,34300.0,38.7208,38.7692,38.7139,38.7692,34300.0
2010-01-14 14:55:00,56.05,56.05,56.03,56.04,17500.0,38.7761,38.7761,38.7623,38.7692,17500.0
2010-01-14 15:00:00,56.05,56.18,56.04,56.18,36300.0,38.7761,38.8661,38.7692,38.8661,36300.0
2010-01-14 15:05:00,56.17,56.19,56.08,56.08,72200.0,38.8592,38.873,38.7969,38.7969,72200.0
2010-01-14 15:10:00,56.09,56.12,55.97,56.0,94500.0,38.8038,38.8246,38.7208,38.7415,94500.0
2010-01-14 15:15:00,56.0,56.03,55.97,55.99,62200.0,38.7415,38.7623,38.7208,38.7346,62200.0
2010-01-14 15:20:00,56.0,56.01,55.98,55.99,47400.0,38.7415,38.7485,38.7277,38.7346,47400.0
2010-01-14 15:25:00,55.99,56.02,55.97,56.02,50400.0,38.7346,38.7554,38.7208,38.7554,50400.0
2010-01-14 15:30:00,56.01,56.08,56.01,56.07,43900.0,38.7485,38.7969,38.7485,38.79,43900.0
2010-01-14 15:35:00,56.07,56.15,56.06,56.15,174700.0,38.79,38.8453,38.7831,38.8453,174700.0
2010-01-14 15:40:00,56.14,56.15,56.0,56.0,99800.0,38.8384,38.8453,38.7415,38.7415,99800.0
2010-01-14 15:45:00,56.01,56.15,56.0,56.14,120800.0,38.7485,38.8453,38.7415,38.8384,120800.0
2010-01-14 15:50:00,56.15,56.2,56.06,56.09,200300.0,38.8453,38.8799,38.7831,38.8038,200300.0
2010-01-14 15:55:00,56.1,56.22,56.03,56.22,393400.0,38.8107,38.8937,38.7623,38.8937,393400.0
2010-01-15 09:30:00,56.35,56.4,55.65,55.92,1324900.0,38.9837,39.0183,38.4994,38.6862,1324900.0
2010-01-15 09:35:00,55.92,56.09,55.89,56.04,51300.0,38.6862,38.8038,38.6654,38.7692,51300.0
2010-01-15 09:40:00,56.03,56.11,55.89,56.02,88400.0,38.7623,38.8176,38.6654,38.7554,88400.0
2010-01-15 09:45:00,56.02,56.22,56.01,56.22,96800.0,38.7554,38.8937,38.7485,38.8937,96800.0
2010-01-15 09:50:00,56.21,56.36,56.01,56.25,123500.0,38.8868,38.9906,38.7485,38.9145,123500.0
2010-01-15 09:55:00,56.25,56.34,56.2,56.29,121800.0,38.9145,38.9768,38.8799,38.9422,121800.0
2010-01-15 10:00:00,56.29,56.32,56.03,56.03,102800.0,38.9422,38.9629,38.7623,38.7623,102800.0
2010-01-15 10:05:00,56.04,56.17,55.91,56.08,78700.0,38.7692,38.8592,38.6793,38.7969,78700.0
2010-01-15 10:10:00,56.07,56.07,55.91,56.0,46600.0,38.79,38.79,38.6793,38.7415,46600.0
2010-01-15 10:15:00,55.99,56.06,55.98,56.05,49700.0,38.7346,38.7831,38.7277,38.7761,49700.0
2010-01-15 10:20:00,56.06,56.1,56.02,56.08,45400.0,38.7831,38.8107,38.7554,38.7969,45400.0
2010-01-15 10:25:00,56.08,56.11,56.03,56.08,54900.0,38.7969,38.8176,38.7623,38.7969,54900.0
2010-01-15 10:30:00,56.09,56.15,55.96,55.96,88900.0,38.8038,38.8453,38.7139,38.7139,88900.0
2010-01-15 10:35:00,55.95,56.0,55.92,55.98,31600.0,38.707,38.7415,38.6862,38.7277,31600.0
2010-01-15 10:40:00,55.97,56.0,55.91,56.0,56000.0,38.7208,38.7415,38.6793,38.7415,56000.0
2010-01-15 10:45:00,55.99,56.04,55.96,56.04,40500.0,38.7346,38.7692,38.7139,38.7692,40500.0
2010-01-15 10:50:00,56.04,56.12,56.03,56.05,27900.0,38.7692,38.8246,38.7623,38.7761,27900.0
2010-01-15 10:55:00,56.06,56.09,56.05,56.09,52700.0,38.7831,38.8038,38.7761,38.8038,52700.0
2010-01-15 11:00:00,56.09,56.1,56.04,56.05,30900.0,38.8038,38.8107,38.7692,38.7761,30900.0
2010-01-15 11:05:00,56.05,56.07,56.02,56.03,44900.0,38.7761,38.79,38.7554,38.7623,44900.0
2010-01-15 11:10:00,56.03,56.04,55.95,55.98,15300.0,38.7623,38.7692,38.707,38.7277,15300.0
2010-01-15 11:15:00,55.97,56.01,55.95,55.98,17500.0,38.7208,38.7485,38.707,38.7277,17500.0
2010-01-15 11:20:00,55.99,55.99,55.82,55.9,162200.0,38.7346,38.7346,38.617,38.6724,162200.0
2010-01-15 11:25:00,55.91,56.0,55.91,55.95,30700.0,38.6793,38.7415,38.6793,38.707,30700.0
2010-01-15 11:30:00,55.95,55.97,55.91,55.97,25400.0,38.707,38.7208,38.6793,38.7208,25400.0
2010-01-15 11:35:00,55.96,55.98,55.93,55.94,21100.0,38.7139,38.7277,38.6931,38.7,21100.0
2010-01-15 11:40:00,55.93,55.95,55.88,55.92,25600.0,38.6931,38.707,38.6585,38.6862,25600.0
2010-01-15 11:45:00,55.92,55.98,55.89,55.96,24900.0,38.6862,38.7277,38.6654,38.7139,24900.0
2010-01-15 11:50:00,55.96,55.96,55.9,55.96,38100.0,38.7139,38.7139,38.6724,38.7139,38100.0
2010-01-15 11:55:00,55.95,55.95,55.85,55.86,50700.0,38.707,38.707,38.6378,38.6447,50700.0
2010-01-15 12:00:00,55.86,55.9,55.83,55.9,185800.0,38.6447,38.6724,38.6239,38.6724,185800.0
2010-01-15 12:05:00,55.9,56.02,55.89,56.02,92700.0,38.6724,38.7554,38.6654,38.7554,92700.0
2010-01-15 12:10:00,56.02,56.04,55.94,55.99,67200.0,38.7554,38.7692,38.7,38.7346,67200.0
2010-01-15 12:15:00,55.99,56.0,55.95,55.97,55000.0,38.7346,38.7415,38.707,38.7208,55000.0
2010-01-15 12:20:00,55.96,56.0,55.96,55.98,141600.0,38.7139,38.7415,38.7139,38.7277,141600.0
2010-01-15 12:25:00,55.99,55.99,55.85,55.85,58900.0,38.7346,38.7346,38.6378,38.6378,58900.0
2010-01-15 12:30:00,55.85,55.89,55.81,55.85,35800.0,38.6378,38.6654,38.6101,38.6378,35800.0
2010-01-15 12:35:00,55.84,55.85,55.8,55.85,27500.0,38.6309,38.6378,38.6032,38.6378,27500.0
2010-01-15 12:40:00,55.85,55.87,55.8,55.82,76900.0,38.6378,38.6516,38.6032,38.617,76900.0
2010-01-15 12:45:00,55.82,55.9,55.81,55.89,17700.0,38.617,38.6724,38.6101,38.6654,17700.0
2010-01-15 12:50:00,55.88,55.89,55.84,55.85,27500.0,38.6585,38.6654,38.6309,38.6378,27500.0
2010-01-15 12:55:00,55.86,55.86,55.82,55.86,20800.0,38.6447,38.6447,38.617,38.6447,20800.0
2010-01-15 13:00:00,55.86,55.88,55.85,55.85,26000.0,38.6447,38.6585,38.6378,38.6378,26000.0
2010-01-15 13:05:00,55.85,55.88,55.85,55.85,50800.0,38.6378,38.6585,38.6378,38.6378,50800.0
2010-01-15 13:10:00,55.85,55.88,55.85,55.85,23500.0,38.6378,38.6585,38.6378,38.6378,23500.0
2010-01-15 13:15:00,55.85,55.88,55.85,55.86,18000.0,38.6378,38.6585,38.6378,38.6447,18000.0
2010-01-15 13:20:00,55.85,55.85,55.8,55.82,131100.0,38.6378,38.6378,38.6032,38.617,131100.0
2010-01-15 13:25:00,55.83,55.88,55.83,55.85,52300.0,38.6239,38.6585,38.6239,38.6378,52300.0
2010-01-15 13:30:00,55.85,55.88,55.85,55.87,24000.0,38.6378,38.6585,38.6378,38.6516,24000.0
2010-01-15 13:35:00,55.87,55.89,55.85,55.86,26400.0,38.6516,38.6654,38.6378,38.6447,26400.0
2010-01-15 13:40:00,55.86,55.9,55.85,55.86,70200.0,38.6447,38.6724,38.6378,38.6447,70200.0
2010-01-15 13:45:00,55.87,55.95,55.87,55.93,81600.0,38.6516,38.707,38.6516,38.6931,81600.0
2010-01-15 13:50:00,55.92,55.95,55.9,55.92,55300.0,38.6862,38.707,38.6724,38.6862,55300.0
2010-01-15 13:55:00,55.92,55.95,55.87,55.94,48100.0,38.6862,38.707,38.6516,38.7,48100.0
2010-01-15 14:00:00,55.95,55.98,55.94,55.97,31600.0,38.707,38.7277,38.7,38.7208,31600.0
2010-01-15 14:05:00,55.97,56.03,55.96,56.03,45500.0,38.7208,38.7623,38.7139,38.7623,45500.0
2010-01-15 14:10:00,56.03,56.05,56.01,56.04,24500.0,38.7623,38.7761,38.7485,38.7692,24500.0
2010-01-15 14:15:00,56.05,56.12,56.02,56.11,121200.0,38.7761,38.8246,38.7554,38.8176,121200.0
2010-01-15 14:20:00,56.11,56.17,56.1,56.14,113400.0,38.8176,38.8592,38.8107,38.8384,113400.0
2010-01-15 14:25:00,56.14,56.16,56.14,56.14,43300.0,38.8384,38.8522,38.8384,38.8384,43300.0
2010-01-15 14:30:00,56.14,56.19,56.14,56.19,51500.0,38.8384,38.873,38.8384,38.873,51500.0
2010-01-15 14:35:00,56.19,56.2,56.15,56.17,50300.0,38.873,38.8799,38.8453,38.8592,50300.0
2010-01-15 14:40:00,56.16,56.24,56.16,56.23,68500.0,38.8522,38.9076,38.8522,38.9007,68500.0
2010-01-15 14:45:00,56.23,56.26,56.22,56.25,60500.0,38.9007,38.9214,38.8937,38.9145,60500.0
2010-01-15 14:50:00,56.25,56.32,56.25,56.3,76500.0,38.9145,38.9629,38.9145,38.9491,76500.0
2010-01-15 14:55:00,56.3,56.32,56.26,56.27,51700.0,38.9491,38.9629,38.9214,38.9283,51700.0
2010-01-15 15:00:00,56.26,56.31,56.26,56.3,23000.0,38.9214,38.956,38.9214,38.9491,23000.0
2010-01-15 15:05:00,56.3,56.32,56.25,56.27,59800.0,38.9491,38.9629,38.9145,38.9283,59800.0
2010-01-15 15:10:00,56.27,56.35,56.26,56.35,53000.0,38.9283,38.9837,38.9214,38.9837,53000.0
2010-01-15 15:15:00,56.35,56.38,56.34,56.37,63600.0,38.9837,39.0044,38.9768,38.9975,63600.0
2010-01-15 15:20:00,56.37,56.46,56.37,56.46,58800.0,38.9975,39.0598,38.9975,39.0598,58800.0
2010-01-15 15:25:00,56.45,56.5,56.41,56.49,167700.0,39.0529,39.0875,39.0252,39.0805,167700.0
2010-01-15 15:30:00,56.49,56.51,56.37,56.37,64400.0,39.0805,39.0944,38.9975,38.9975,64400.0
2010-01-15 15:35:00,56.37,56.4,56.36,56.37,84500.0,38.9975,39.0183,38.9906,38.9975,84500.0
2010-01-15 15:40:00,56.37,56.4,56.36,56.36,75400.0,38.9975,39.0183,38.9906,38.9906,75400.0
2010-01-15 15:45:00,56.37,56.37,56.31,56.33,96200.0,38.9975,38.9975,38.956,38.9698,96200.0
2010-01-15 15:50:00,56.33,56.33,56.26,56.31,206300.0,38.9698,38.9698,38.9214,38.956,206300.0
2010-01-15 15:55:00,56.31,56.32,56.25,56.25,387000.0,38.956,38.9629,38.9145,38.9145,387000.0
2010-01-19 09:30:00,56.53,56.78,56.24,56.76,123600.0,39.1082,39.2812,38.9076,39.2673,123600.0
2010-01-19 09:35:00,56.76,57.12,56.75,57.06,146900.0,39.2673,39.5164,39.2604,39.4749,146900.0
2010-01-19 09:40:00,57.06,57.15,56.91,57.04,116400.0,39.4749,39.5371,39.3711,39.461,116400.0
2010-01-19 09:45:00,57.02,57.12,57.0,57.05,114000.0,39.4472,39.5164,39.4334,39.4679,114000.0
2010-01-19 09:50:00,57.05,57.15,57.02,57.08,154400.0,39.4679,39.5371,39.4472,39.4887,154400.0
2010-01-19 09:55:00,57.08,57.21,57.02,57.12,82000.0,39.4887,39.5786,39.4472,39.5164,82000.0
2010-01-19 10:00:00,57.12,57.29,57.01,57.21,154600.0,39.5164,39.634,39.4403,39.5786,154600.0
2010-01-19 10:05:00,57.22,57.34,57.1,57.17,153700.0,39.5856,39.6686,39.5025,39.551,153700.0
2010-01-19 10:10:00,57.19,57.39,57.15,57.37,70900.0,39.5648,39.7032,39.5371,39.6893,70900.0
2010-01-19 10:15:00,57.36,57.4,57.29,57.35,69900.0,39.6824,39.7101,39.634,39.6755,69900.0
2010-01-19 10:20:00,57.35,57.41,57.33,57.39,62800.0,39.6755,39.717,39.6617,39.7032,62800.0
2010-01-19 10:25:00,57.38,57.41,57.23,57.25,98800.0,39.6962,39.717,39.5925,39.6063,98800.0
2010-01-19 10:30:00,57.25,57.27,57.15,57.17,45100.0,39.6063,39.6201,39.5371,39.551,45100.0
2010-01-19 10:35:00,57.17,57.34,57.16,57.3,60000.0,39.551,39.6686,39.544,39.6409,60000.0
2010-01-19 10:40:00,57.32,57.45,57.31,57.4,70800.0,39.6547,39.7447,39.6478,39.7101,70800.0
2010-01-19 10:45:00,57.4,57.5,57.4,57.47,75500.0,39.7101,39.7793,39.7101,39.7585,75500.0
2010-01-19 10:50:00,57.46,57.47,57.41,57.41,35600.0,39.7516,39.7585,39.717,39.717,35600.0
2010-01-19 10:55:00,57.42,57.47,57.41,57.47,56900.0,39.7239,39.7585,39.717,39.7585,56900.0
2010-01-19 11:00:00,57.46,57.46,57.3,57.33,59600.0,39.7516,39.7516,39.6409,39.6617,59600.0
2010-01-19 11:05:00,57.33,57.34,57.28,57.29,97000.0,39.6617,39.6686,39.6271,39.634,97000.0
2010-01-19 11:10:00,57.3,57.4,57.3,57.38,56100.0,39.6409,39.7101,39.6409,39.6962,56100.0
2010-01-19 11:15:00,57.37,57.44,57.35,57.43,25900.0,39.6893,39.7378,39.6755,39.7308,25900.0
2010-01-19 11:20:00,57.43,57.47,57.42,57.45,33000.0,39.7308,39.7585,39.7239,39.7447,33000.0
2010-01-19 11:25:00,57.45,57.47,57.31,57.31,50800.0,39.7447,39.7585,39.6478,39.6478,50800.0
2010-01-19 11:30:00,57.32,57.33,57.26,57.26,23500.0,39.6547,39.6617,39.6132,39.6132,23500.0
2010-01-19 11:35:00,57.26,57.39,57.25,57.39,52000.0,39.6132,39.7032,39.6063,39.7032,52000.0
2010-01-19 11:40:00,57.4,57.63,57.39,57.63,94200.0,39.7101,39.8692,39.7032,39.8692,94200.0
2010-01-19 11:45:00,57.61,57.65,57.52,57.54,43900.0,39.8554,39.883,39.7931,39.8069,43900.0
2010-01-19 11:50:00,57.55,57.62,57.52,57.62,35600.0,39.8139,39.8623,39.7931,39.8623,35600.0
2010-01-19 11:55:00,57.62,57.66,57.61,57.65,22500.0,39.8623,39.89,39.8554,39.883,22500.0
2010-01-19 12:00:00,57.66,57.75,57.66,57.73,165900.0,39.89,39.9522,39.89,39.9384,165900.0
2010-01-19 12:05:00,57.74,57.75,57.62,57.63,63700.0,39.9453,39.9522,39.8623,39.8692,63700.0
2010-01-19 12:10:00,57.63,57.63,57.53,57.56,259300.0,39.8692,39.8692,39.8,39.8208,259300.0
2010-01-19 12:15:00,57.56,57.57,57.46,57.48,91400.0,39.8208,39.8277,39.7516,39.7654,91400.0
2010-01-19 12:20:00,57.48,57.52,57.42,57.45,117300.0,39.7654,39.7931,39.7239,39.7447,117300.0
2010-01-19 12:25:00,57.45,57.45,57.37,57.42,100800.0,39.7447,39.7447,39.6893,39.7239,100800.0
2010-01-19 12:30:00,57.42,57.42,57.37,57.39,66000.0,39.7239,39.7239,39.6893,39.7032,66000.0
2010-01-19 12:35:00,57.4,57.43,57.39,57.41,37400.0,39.7101,39.7308,39.7032,39.717,37400.0
2010-01-19 12:40:00,57.42,57.52,57.41,57.52,40700.0,39.7239,39.7931,39.717,39.7931,40700.0
2010-01-19 12:45:00,57.52,57.57,57.47,57.57,60800.0,39.7931,39.8277,39.7585,39.8277,60800.0
2010-01-19 12:50:00,57.57,57.57,57.46,57.52,103700.0,39.8277,39.8277,39.7516,39.7931,103700.0
2010-01-19 12:55:00,57.52,57.54,57.46,57.47,72800.0,39.7931,39.8069,39.7516,39.7585,72800.0
2010-01-19 13:00:00,57.47,57.51,57.46,57.49,37900.0,39.7585,39.7862,39.7516,39.7723,37900.0
2010-01-19 13:05:00,57.51,57.54,57.47,57.51,76200.0,39.7862,39.8069,39.7585,39.7862,76200.0
2010-01-19 13:10:00,57.51,57.56,57.39,57.41,77600.0,39.7862,39.8208,39.7032,39.717,77600.0
2010-01-19 13:15:00,57.39,57.45,57.38,57.4,60500.0,39.7032,39.7447,39.6962,39.7101,60500.0
2010-01-19 13:20:00,57.4,57.5,57.39,57.49,30700.0,39.7101,39.7793,39.7032,39.7723,30700.0
2010-01-19 13:25:00,57.5,57.51,57.46,57.49,55900.0,39.7793,39.7862,39.7516,39.7723,55900.0
2010-01-19 13:30:00,57.49,57.5,57.46,57.47,40800.0,39.7723,39.7793,39.7516,39.7585,40800.0
2010-01-19 13:35:00,57.47,57.47,57.32,57.33,57600.0,39.7585,39.7585,39.6547,39.6617,57600.0
2010-01-19 13:40:00,57.32,57.4,57.26,57.4,48900.0,39.6547,39.7101,39.6132,39.7101,48900.0
2010-01-19 13:45:00,57.4,57.44,57.4,57.43,38300.0,39.7101,39.7378,39.7101,39.7308,38300.0
2010-01-19 13:50:00,57.43,57.43,57.37,57.4,36600.0,39.7308,39.7308,39.6893,39.7101,36600.0
2010-01-19 13:55:00,57.4,57.49,57.4,57.48,42900.0,39.7101,39.7723,39.7101,39.7654,42900.0
2010-01-19 14:00:00,57.48,57.48,57.44,57.46,29300.0,39.7654,39.7654,39.7378,39.7516,29300.0
2010-01-19 14:05:00,57.47,57.51,57.47,57.49,28900.0,39.7585,39.7862,39.7585,39.7723,28900.0
2010-01-19 14:10:00,57.49,57.5,57.44,57.46,70400.0,39.7723,39.7793,39.7378,39.7516,70400.0
2010-01-19 14:15:00,57.45,57.46,57.42,57.42,73400.0,39.7447,39.7516,39.7239,39.7239,73400.0
2010-01-19 14:20:00,57.42,57.49,57.39,57.48,163400.0,39.7239,39.7723,39.7032,39.7654,163400.0
2010-01-19 14:25:00,57.47,57.5,57.44,57.5,40600.0,39.7585,39.7793,39.7378,39.7793,40600.0
2010-01-19 14:30:00,57.49,57.5,57.46,57.49,59400.0,39.7723,39.7793,39.7516,39.7723,59400.0
2010-01-19 14:35:00,57.5,57.53,57.48,57.53,41200.0,39.7793,39.8,39.7654,39.8,41200.0
2010-01-19 14:40:00,57.53,57.55,57.51,57.54,25700.0,39.8,39.8139,39.7862,39.8069,25700.0
2010-01-19 14:45:00,57.54,57.55,57.52,57.55,39800.0,39.8069,39.8139,39.7931,39.8139,39800.0
2010-01-19 14:50:00,57.54,57.55,57.5,57.54,39200.0,39.8069,39.8139,39.7793,39.8069,39200.0
2010-01-19 14:55:00,57.54,57.56,57.45,57.47,49500.0,39.8069,39.8208,39.7447,39.7585,49500.0
2010-01-19 15:00:00,57.47,57.52,57.46,57.47,54800.0,39.7585,39.7931,39.7516,39.7585,54800.0
2010-01-19 15:05:00,57.47,57.47,57.4,57.4,55100.0,39.7585,39.7585,39.7101,39.7101,55100.0
2010-01-19 15:10:00,57.4,57.42,57.37,57.42,48700.0,39.7101,39.7239,39.6893,39.7239,48700.0
2010-01-19 15:15:00,57.42,57.51,57.41,57.51,119900.0,39.7239,39.7862,39.717,39.7862,119900.0
2010-01-19 15:20:00,57.51,57.56,57.45,57.56,91800.0,39.7862,39.8208,39.7447,39.8208,91800.0
2010-01-19 15:25:00,57.56,57.6,57.52,57.55,83300.0,39.8208,39.8484,39.7931,39.8139,83300.0
2010-01-19 15:30:00,57.54,57.55,57.5,57.51,65600.0,39.8069,39.8139,39.7793,39.7862,65600.0
2010-01-19 15:35:00,57.51,57.53,57.5,57.53,52900.0,39.7862,39.8,39.7793,39.8,52900.0
2010-01-19 15:40:00,57.53,57.53,57.45,57.46,107800.0,39.8,39.8,39.7447,39.7516,107800.0
2010-01-19 15:45:00,57.47,57.47,57.34,57.39,381300.0,39.7585,39.7585,39.6686,39.7032,381300.0
2010-01-19 15:50:00,57.39,57.49,57.38,57.46,211200.0,39.7032,39.7723,39.6962,39.7516,211200.0
2010-01-19 15:55:00,57.46,57.55,57.45,57.55,383900.0,39.7516,39.8139,39.7447,39.8139,383900.0
2010-01-20 09:30:00,57.52,57.62,57.34,57.49,166000.0,39.7931,39.8623,39.6686,39.7723,166000.0
2010-01-20 09:35:00,57.46,57.59,57.33,57.5,168700.0,39.7516,39.8415,39.6617,39.7793,168700.0
2010-01-20 09:40:00,57.5,57.55,57.24,57.26,87900.0,39.7793,39.8139,39.5994,39.6132,87900.0
2010-01-20 09:45:00,57.28,57.28,57.07,57.13,96700.0,39.6271,39.6271,39.4818,39.5233,96700.0
2010-01-20 09:50:00,57.11,57.18,57.01,57.01,62800.0,39.5095,39.5579,39.4403,39.4403,62800.0
2010-01-20 09:55:00,57.03,57.3,57.0,57.05,103000.0,39.4541,39.6409,39.4334,39.4679,103000.0
2010-01-20 10:00:00,57.05,57.09,56.83,56.85,93800.0,39.4679,39.4956,39.3157,39.3296,93800.0
2010-01-20 10:05:00,56.85,56.85,56.63,56.7,114000.0,39.3296,39.3296,39.1774,39.2258,114000.0
2010-01-20 10:10:00,56.7,56.79,56.59,56.6,89700.0,39.2258,39.2881,39.1497,39.1566,89700.0
2010-01-20 10:15:00,56.61,56.64,56.55,56.63,102800.0,39.1636,39.1843,39.122,39.1774,102800.0
2010-01-20 10:20:00,56.63,56.69,56.58,56.62,108200.0,39.1774,39.2189,39.1428,39.1705,108200.0
2010-01-20 10:25:00,56.62,56.7,56.54,56.57,56700.0,39.1705,39.2258,39.1151,39.1359,56700.0
2010-01-20 10:30:00,56.57,56.67,56.49,56.53,70100.0,39.1359,39.2051,39.0805,39.1082,70100.0
2010-01-20 10:35:00,56.53,56.61,56.51,56.54,74300.0,39.1082,39.1636,39.0944,39.1151,74300.0
2010-01-20 10:40:00,56.55,56.68,56.52,56.6,61400.0,39.122,39.212,39.1013,39.1566,61400.0
2010-01-20 10:45:00,56.6,56.65,56.55,56.59,48700.0,39.1566,39.1912,39.122,39.1497,48700.0
2010-01-20 10:50:00,56.6,56.69,56.58,56.61,48200.0,39.1566,39.2189,39.1428,39.1636,48200.0
2010-01-20 10:55:00,56.6,56.67,56.59,56.64,74900.0,39.1566,39.2051,39.1497,39.1843,74900.0
2010-01-20 11:00:00,56.65,56.69,56.51,56.54,129300.0,39.1912,39.2189,39.0944,39.1151,129300.0
2010-01-20 11:05:00,56.54,56.7,56.54,56.56,129400.0,39.1151,39.2258,39.1151,39.129,129400.0
2010-01-20 11:10:00,56.57,56.67,56.56,56.6,36600.0,39.1359,39.2051,39.129,39.1566,36600.0
2010-01-20 11:15:00,56.6,56.74,56.6,56.67,75400.0,39.1566,39.2535,39.1566,39.2051,75400.0
2010-01-20 11:20:00,56.67,56.76,56.63,56.7,70600.0,39.2051,39.2673,39.1774,39.2258,70600.0
2010-01-20 11:25:00,56.7,56.7,56.6,56.62,38600.0,39.2258,39.2258,39.1566,39.1705,38600.0
2010-01-20 11:30:00,56.62,56.71,56.59,56.65,30200.0,39.1705,39.2327,39.1497,39.1912,30200.0
2010-01-20 11:35:00,56.63,56.69,56.63,56.65,31300.0,39.1774,39.2189,39.1774,39.1912,31300.0
2010-01-20 11:40:00,56.66,56.72,56.66,56.69,39500.0,39.1981,39.2396,39.1981,39.2189,39500.0
2010-01-20 11:45:00,56.69,56.7,56.59,56.66,38600.0,39.2189,39.2258,39.1497,39.1981,38600.0
2010-01-20 11:50:00,56.67,56.68,56.59,56.61,32400.0,39.2051,39.212,39.1497,39.1636,32400.0
2010-01-20 11:55:00,56.61,56.64,56.59,56.59,34600.0,39.1636,39.1843,39.1497,39.1497,34600.0
2010-01-20 12:00:00,56.59,56.6,56.52,56.52,78300.0,39.1497,39.1566,39.1013,39.1013,78300.0
2010-01-20 12:05:00,56.52,56.6,56.49,56.51,56100.0,39.1013,39.1566,39.0805,39.0944,56100.0
2010-01-20 12:10:00,56.51,56.59,56.49,56.58,56900.0,39.0944,39.1497,39.0805,39.1428,56900.0
2010-01-20 12:15:00,56.57,56.58,56.5,56.51,70400.0,39.1359,39.1428,39.0875,39.0944,70400.0
2010-01-20 12:20:00,56.51,56.57,56.5,56.55,54200.0,39.0944,39.1359,39.0875,39.122,54200.0
2010-01-20 12:25:00,56.55,56.57,56.5,56.56,50100.0,39.122,39.1359,39.0875,39.129,50100.0
2010-01-20 12:30:00,56.56,56.64,56.55,56.57,68400.0,39.129,39.1843,39.122,39.1359,68400.0
2010-01-20 12:35:00,56.57,56.6,56.57,56.59,20200.0,39.1359,39.1566,39.1359,39.1497,20200.0
2010-01-20 12:40:00,56.59,56.62,56.55,56.56,42900.0,39.1497,39.1705,39.122,39.129,42900.0
2010-01-20 12:45:00,56.57,56.62,56.51,56.6,75300.0,39.1359,39.1705,39.0944,39.1566,75300.0
2010-01-20 12:50:00,56.6,56.64,56.58,56.59,27300.0,39.1566,39.1843,39.1428,39.1497,27300.0
2010-01-20 12:55:00,56.57,56.61,56.53,56.55,22300.0,39.1359,39.1636,39.1082,39.122,22300.0
2010-01-20 13:00:00,56.56,56.56,56.49,56.49,21200.0,39.129,39.129,39.0805,39.0805,21200.0
2010-01-20 13:05:00,56.49,56.59,56.49,56.58,48400.0,39.0805,39.1497,39.0805,39.1428,48400.0
2010-01-20 13:10:00,56.58,56.6,56.52,56.54,36100.0,39.1428,39.1566,39.1013,39.1151,36100.0
2010-01-20 13:15:00,56.54,56.54,56.49,56.49,30900.0,39.1151,39.1151,39.0805,39.0805,30900.0
2010-01-20 13:20:00,56.5,56.52,56.43,56.43,57800.0,39.0875,39.1013,39.039,39.039,57800.0
2010-01-20 13:25:00,56.43,56.49,56.41,56.49,21700.0,39.039,39.0805,39.0252,39.0805,21700.0
2010-01-20 13:30:00,56.48,56.53,56.45,56.53,26200.0,39.0736,39.1082,39.0529,39.1082,26200.0
2010-01-20 13:35:00,56.53,56.56,56.5,56.52,25400.0,39.1082,39.129,39.0875,39.1013,25400.0
2010-01-20 13:40:00,56.52,56.55,56.51,56.52,26300.0,39.1013,39.122,39.0944,39.1013,26300.0
2010-01-20 13:45:00,56.52,56.6,56.51,56.55,29500.0,39.1013,39.1566,39.0944,39.122,29500.0
2010-01-20 13:50:00,56.56,56.59,56.55,56.58,36000.0,39.129,39.1497,39.122,39.1428,36000.0
2010-01-20 13:55:00,56.58,56.61,56.57,56.59,29500.0,39.1428,39.1636,39.1359,39.1497,29500.0
2010-01-20 14:00:00,56.59,56.66,56.56,56.63,36900.0,39.1497,39.1981,39.129,39.1774,36900.0
2010-01-20 14:05:00,56.62,56.63,56.57,56.58,36300.0,39.1705,39.1774,39.1359,39.1428,36300.0
2010-01-20 14:10:00,56.58,56.68,56.58,56.62,37200.0,39.1428,39.212,39.1428,39.1705,37200.0
2010-01-20 14:15:00,56.62,56.62,56.55,56.55,65500.0,39.1705,39.1705,39.122,39.122,65500.0
2010-01-20 14:20:00,56.56,56.62,56.55,56.6,34100.0,39.129,39.1705,39.122,39.1566,34100.0
2010-01-20 14:25:00,56.6,56.65,56.6,56.65,40200.0,39.1566,39.1912,39.1566,39.1912,40200.0
2010-01-20 14:30:00,56.64,56.69,56.64,56.68,68600.0,39.1843,39.2189,39.1843,39.212,68600.0
2010-01-20 14:35:00,56.69,56.74,56.67,56.72,65400.0,39.2189,39.2535,39.2051,39.2396,65400.0
2010-01-20 14:40:00,56.73,56.85,56.72,56.84,75700.0,39.2466,39.3296,39.2396,39.3227,75700.0
2010-01-20 14:45:00,56.85,56.92,56.85,56.88,104300.0,39.3296,39.378,39.3296,39.3503,104300.0
2010-01-20 14:50:00,56.88,56.93,56.85,56.93,156500.0,39.3503,39.3849,39.3296,39.3849,156500.0
2010-01-20 14:55:00,56.93,56.97,56.9,56.93,64800.0,39.3849,39.4126,39.3642,39.3849,64800.0
2010-01-20 15:00:00,56.93,56.94,56.9,56.92,64800.0,39.3849,39.3918,39.3642,39.378,64800.0
2010-01-20 15:05:00,56.91,56.97,56.83,56.93,123000.0,39.3711,39.4126,39.3157,39.3849,123000.0
2010-01-20 15:10:00,56.93,57.01,56.88,56.99,107300.0,39.3849,39.4403,39.3503,39.4264,107300.0
2010-01-20 15:15:00,56.99,57.06,56.99,57.01,86300.0,39.4264,39.4749,39.4264,39.4403,86300.0
2010-01-20 15:20:00,57.02,57.17,57.01,57.13,96800.0,39.4472,39.551,39.4403,39.5233,96800.0
2010-01-20 15:25:00,57.12,57.26,57.11,57.26,110400.0,39.5164,39.6132,39.5095,39.6132,110400.0
2010-01-20 15:30:00,57.26,57.29,57.19,57.2,108900.0,39.6132,39.634,39.5648,39.5717,108900.0
2010-01-20 15:35:00,57.19,57.2,57.1,57.1,116900.0,39.5648,39.5717,39.5025,39.5025,116900.0
2010-01-20 15:40:00,57.1,57.19,57.09,57.17,105800.0,39.5025,39.5648,39.4956,39.551,105800.0
2010-01-20 15:45:00,57.17,57.31,57.17,57.29,190700.0,39.551,39.6478,39.551,39.634,190700.0
2010-01-20 15:50:00,57.29,57.29,57.17,57.2,247900.0,39.634,39.634,39.551,39.5717,247900.0
2010-01-20 15:55:00,57.2,57.32,57.17,57.21,412300.0,39.5717,39.6547,39.551,39.5786,412300.0
2010-01-21 09:30:00,57.54,57.61,57.0,57.12,178700.0,39.8069,39.8554,39.4334,39.5164,178700.0
2010-01-21 09:35:00,57.12,57.14,56.86,56.96,57200.0,39.5164,39.5302,39.3365,39.4057,57200.0
2010-01-21 09:40:00,56.99,57.2,56.97,57.07,78900.0,39.4264,39.5717,39.4126,39.4818,78900.0
2010-01-21 09:45:00,57.06,57.24,57.06,57.21,52800.0,39.4749,39.5994,39.4749,39.5786,52800.0
2010-01-21 09:50:00,57.21,57.22,57.12,57.14,64200.0,39.5786,39.5856,39.5164,39.5302,64200.0
2010-01-21 09:55:00,57.13,57.15,56.96,56.99,50700.0,39.5233,39.5371,39.4057,39.4264,50700.0
2010-01-21 10:00:00,56.99,57.3,56.95,57.3,69700.0,39.4264,39.6409,39.3988,39.6409,69700.0
2010-01-21 10:05:00,57.3,57.44,57.29,57.39,73700.0,39.6409,39.7378,39.634,39.7032,73700.0
2010-01-21 10:10:00,57.38,57.47,57.34,57.4,93700.0,39.6962,39.7585,39.6686,39.7101,93700.0
2010-01-21 10:15:00,57.4,57.42,57.32,57.42,59200.0,39.7101,39.7239,39.6547,39.7239,59200.0
2010-01-21 10:20:00,57.41,57.43,56.89,56.95,156700.0,39.717,39.7308,39.3573,39.3988,156700.0
2010-01-21 10:25:00,56.95,57.01,56.59,56.65,137000.0,39.3988,39.4403,39.1497,39.1912,137000.0
2010-01-21 10:30:00,56.65,56.71,56.5,56.58,136600.0,39.1912,39.2327,39.0875,39.1428,136600.0
2010-01-21 10:35:00,56.57,56.6,56.5,56.55,102200.0,39.1359,39.1566,39.0875,39.122,102200.0
2010-01-21 10:40:00,56.55,56.75,56.55,56.67,90200.0,39.122,39.2604,39.122,39.2051,90200.0
2010-01-21 10:45:00,56.69,56.76,56.67,56.76,87500.0,39.2189,39.2673,39.2051,39.2673,87500.0
2010-01-21 10:50:00,56.75,56.9,56.75,56.83,84300.0,39.2604,39.3642,39.2604,39.3157,84300.0
2010-01-21 10:55:00,56.83,56.84,56.73,56.73,35300.0,39.3157,39.3227,39.2466,39.2466,35300.0
2010-01-21 11:00:00,56.73,56.73,56.56,56.56,68900.0,39.2466,39.2466,39.129,39.129,68900.0
2010-01-21 11:05:00,56.55,56.57,56.38,56.41,162500.0,39.122,39.1359,39.0044,39.0252,162500.0
2010-01-21 11:10:00,56.42,56.49,56.33,56.35,100800.0,39.0321,39.0805,38.9698,38.9837,100800.0
2010-01-21 11:15:00,56.35,56.49,56.31,56.49,64100.0,38.9837,39.0805,38.956,39.0805,64100.0
2010-01-21 11:20:00,56.49,56.57,56.46,56.57,27600.0,39.0805,39.1359,39.0598,39.1359,27600.0
2010-01-21 11:25:00,56.56,56.64,56.55,56.61,63000.0,39.129,39.1843,39.122,39.1636,63000.0
2010-01-21 11:30:00,56.62,56.73,56.55,56.71,96800.0,39.1705,39.2466,39.122,39.2327,96800.0
2010-01-21 11:35:00,56.73,56.84,56.65,56.7,54800.0,39.2466,39.3227,39.1912,39.2258,54800.0
2010-01-21 11:40:00,56.71,56.82,56.66,56.68,128900.0,39.2327,39.3088,39.1981,39.212,128900.0
2010-01-21 11:45:00,56.68,56.74,56.65,56.7,82900.0,39.212,39.2535,39.1912,39.2258,82900.0
2010-01-21 11:50:00,56.7,57.0,56.69,56.83,85800.0,39.2258,39.4334,39.2189,39.3157,85800.0
2010-01-21 11:55:00,56.83,56.92,56.66,56.66,134600.0,39.3157,39.378,39.1981,39.1981,134600.0
2010-01-21 12:00:00,56.67,56.77,56.65,56.76,45900.0,39.2051,39.2742,39.1912,39.2673,45900.0
2010-01-21 12:05:00,56.78,56.79,56.66,56.66,41000.0,39.2812,39.2881,39.1981,39.1981,41000.0
2010-01-21 12:10:00,56.65,56.78,56.62,56.77,90500.0,39.1912,39.2812,39.1705,39.2742,90500.0
2010-01-21 12:15:00,56.78,56.8,56.68,56.74,102600.0,39.2812,39.295,39.212,39.2535,102600.0
2010-01-21 12:20:00,56.75,56.84,56.69,56.71,43500.0,39.2604,39.3227,39.2189,39.2327,43500.0
2010-01-21 12:25:00,56.69,56.72,56.62,56.64,31000.0,39.2189,39.2396,39.1705,39.1843,31000.0
2010-01-21 12:30:00,56.65,56.67,56.58,56.61,45400.0,39.1912,39.2051,39.1428,39.1636,45400.0
2010-01-21 12:35:00,56.61,56.62,56.52,56.53,19300.0,39.1636,39.1705,39.1013,39.1082,19300.0
2010-01-21 12:40:00,56.52,56.6,56.52,56.56,50600.0,39.1013,39.1566,39.1013,39.129,50600.0
2010-01-21 12:45:00,56.56,56.57,56.49,56.54,40700.0,39.129,39.1359,39.0805,39.1151,40700.0
2010-01-21 12:50:00,56.54,56.64,56.48,56.6,45100.0,39.1151,39.1843,39.0736,39.1566,45100.0
2010-01-21 12:55:00,56.6,56.71,56.58,56.59,45600.0,39.1566,39.2327,39.1428,39.1497,45600.0
2010-01-21 13:00:00,56.6,56.65,56.48,56.53,71300.0,39.1566,39.1912,39.0736,39.1082,71300.0
2010-01-21 13:05:00,56.53,56.53,56.48,56.49,29200.0,39.1082,39.1082,39.0736,39.0805,29200.0
2010-01-21 13:10:00,56.48,56.53,56.48,56.49,22100.0,39.0736,39.1082,39.0736,39.0805,22100.0
2010-01-21 13:15:00,56.49,56.49,56.39,56.41,29800.0,39.0805,39.0805,39.0114,39.0252,29800.0
2010-01-21 13:20:00,56.4,56.53,56.4,56.51,42700.0,39.0183,39.1082,39.0183,39.0944,42700.0
2010-01-21 13:25:00,56.5,56.57,56.47,56.54,37700.0,39.0875,39.1359,39.0667,39.1151,37700.0
2010-01-21 13:30:00,56.55,56.63,56.53,56.59,43200.0,39.122,39.1774,39.1082,39.1497,43200.0
2010-01-21 13:35:00,56.58,56.62,56.55,56.55,34500.0,39.1428,39.1705,39.122,39.122,34500.0
2010-01-21 13:40:00,56.55,56.56,56.46,56.49,37900.0,39.122,39.129,39.0598,39.0805,37900.0
2010-01-21 13:45:00,56.5,56.59,56.5,56.53,32400.0,39.0875,39.1497,39.0875,39.1082,32400.0
2010-01-21 13:50:00,56.52,56.53,56.46,56.5,28700.0,39.1013,39.1082,39.0598,39.0875,28700.0
2010-01-21 13:55:00,56.52,56.56,56.49,56.53,28900.0,39.1013,39.129,39.0805,39.1082,28900.0
2010-01-21 14:00:00,56.54,56.56,56.38,56.42,43700.0,39.1151,39.129,39.0044,39.0321,43700.0
2010-01-21 14:05:00,56.42,56.44,56.36,56.42,57900.0,39.0321,39.0459,38.9906,39.0321,57900.0
2010-01-21 14:10:00,56.42,56.47,56.39,56.39,66700.0,39.0321,39.0667,39.0114,39.0114,66700.0
2010-01-21 14:15:00,56.4,56.44,56.37,56.37,31800.0,39.0183,39.0459,38.9975,38.9975,31800.0
2010-01-21 14:20:00,56.37,56.52,56.36,56.51,86700.0,38.9975,39.1013,38.9906,39.0944,86700.0
2010-01-21 14:25:00,56.51,56.6,56.49,56.54,53100.0,39.0944,39.1566,39.0805,39.1151,53100.0
2010-01-21 14:30:00,56.54,56.66,56.52,56.65,64500.0,39.1151,39.1981,39.1013,39.1912,64500.0
2010-01-21 14:35:00,56.65,56.65,56.57,56.62,36600.0,39.1912,39.1912,39.1359,39.1705,36600.0
2010-01-21 14:40:00,56.61,56.62,56.5,56.55,35700.0,39.1636,39.1705,39.0875,39.122,35700.0
2010-01-21 14:45:00,56.56,56.59,56.52,56.58,14800.0,39.129,39.1497,39.1013,39.1428,14800.0
2010-01-21 14:50:00,56.58,56.63,56.55,56.57,67100.0,39.1428,39.1774,39.122,39.1359,67100.0
2010-01-21 14:55:00,56.58,56.74,56.58,56.73,59100.0,39.1428,39.2535,39.1428,39.2466,59100.0
2010-01-21 15:00:00,56.72,56.8,56.66,56.67,120400.0,39.2396,39.295,39.1981,39.2051,120400.0
2010-01-21 15:05:00,56.67,56.69,56.57,56.64,72900.0,39.2051,39.2189,39.1359,39.1843,72900.0
2010-01-21 15:10:00,56.63,56.65,56.57,56.6,51900.0,39.1774,39.1912,39.1359,39.1566,51900.0
2010-01-21 15:15:00,56.6,56.64,56.56,56.62,53600.0,39.1566,39.1843,39.129,39.1705,53600.0
2010-01-21 15:20:00,56.63,56.69,56.62,56.68,72100.0,39.1774,39.2189,39.1705,39.212,72100.0
2010-01-21 15:25:00,56.68,56.72,56.61,56.66,61300.0,39.212,39.2396,39.1636,39.1981,61300.0
2010-01-21 15:30:00,56.67,56.75,56.64,56.73,64000.0,39.2051,39.2604,39.1843,39.2466,64000.0
2010-01-21 15:35:00,56.72,56.73,56.63,56.65,86300.0,39.2396,39.2466,39.1774,39.1912,86300.0
2010-01-21 15:40:00,56.65,56.7,56.63,56.66,63700.0,39.1912,39.2258,39.1774,39.1981,63700.0
2010-01-21 15:45:00,56.66,56.74,56.64,56.7,104100.0,39.1981,39.2535,39.1843,39.2258,104100.0
2010-01-21 15:50:00,56.7,56.74,56.63,56.66,124300.0,39.2258,39.2535,39.1774,39.1981,124300.0
2010-01-21 15:55:00,56.66,56.66,56.55,56.62,228700.0,39.1981,39.1981,39.122,39.1705,228700.0
2010-01-22 09:30:00,56.67,57.19,56.53,57.18,238000.0,39.2051,39.5648,39.1082,39.5579,238000.0
2010-01-22 09:35:00,57.18,57.25,56.97,56.97,115900.0,39.5579,39.6063,39.4126,39.4126,115900.0
2010-01-22 09:40:00,56.98,57.02,56.76,56.95,96700.0,39.4195,39.4472,39.2673,39.3988,96700.0
2010-01-22 09:45:00,56.96,57.12,56.89,57.08,128400.0,39.4057,39.5164,39.3573,39.4887,128400.0
2010-01-22 09:50:00,57.07,57.12,56.98,57.06,72900.0,39.4818,39.5164,39.4195,39.4749,72900.0
2010-01-22 09:55:00,57.04,57.23,57.01,57.2,55200.0,39.461,39.5925,39.4403,39.5717,55200.0
2010-01-22 10:00:00,57.2,57.3,57.08,57.1,192000.0,39.5717,39.6409,39.4887,39.5025,192000.0
2010-01-22 10:05:00,57.1,57.1,56.79,56.82,111700.0,39.5025,39.5025,39.2881,39.3088,111700.0
2010-01-22 10:10:00,56.82,56.97,56.69,56.79,97400.0,39.3088,39.4126,39.2189,39.2881,97400.0
2010-01-22 10:15:00,56.79,56.87,56.69,56.81,79100.0,39.2881,39.3434,39.2189,39.3019,79100.0
2010-01-22 10:20:00,56.82,56.9,56.79,56.89,47800.0,39.3088,39.3642,39.2881,39.3573,47800.0
2010-01-22 10:25:00,56.88,57.07,56.87,57.05,76700.0,39.3503,39.4818,39.3434,39.4679,76700.0
2010-01-22 10:30:00,57.06,57.06,56.96,56.97,94900.0,39.4749,39.4749,39.4057,39.4126,94900.0
2010-01-22 10:35:00,56.97,57.08,56.97,57.05,48700.0,39.4126,39.4887,39.4126,39.4679,48700.0
2010-01-22 10:40:00,57.05,57.15,56.86,56.88,111000.0,39.4679,39.5371,39.3365,39.3503,111000.0
2010-01-22 10:45:00,56.89,56.91,56.79,56.8,30900.0,39.3573,39.3711,39.2881,39.295,30900.0
2010-01-22 10:50:00,56.81,56.92,56.81,56.91,33500.0,39.3019,39.378,39.3019,39.3711,33500.0
2010-01-22 10:55:00,56.9,56.98,56.87,56.98,18300.0,39.3642,39.4195,39.3434,39.4195,18300.0
2010-01-22 11:00:00,56.97,57.06,56.92,57.01,49300.0,39.4126,39.4749,39.378,39.4403,49300.0
2010-01-22 11:05:00,57.0,57.01,56.86,56.89,35200.0,39.4334,39.4403,39.3365,39.3573,35200.0
2010-01-22 11:10:00,56.89,56.93,56.78,56.89,42100.0,39.3573,39.3849,39.2812,39.3573,42100.0
2010-01-22 11:15:00,56.89,56.96,56.85,56.85,28300.0,39.3573,39.4057,39.3296,39.3296,28300.0
2010-01-22 11:20:00,56.86,56.94,56.84,56.85,28900.0,39.3365,39.3918,39.3227,39.3296,28900.0
2010-01-22 11:25:00,56.84,57.05,56.84,57.03,107800.0,39.3227,39.4679,39.3227,39.4541,107800.0
2010-01-22 11:30:00,57.02,57.02,56.92,56.93,68800.0,39.4472,39.4472,39.378,39.3849,68800.0
2010-01-22 11:35:00,56.94,56.97,56.88,56.9,69600.0,39.3918,39.4126,39.3503,39.3642,69600.0
2010-01-22 11:40:00,56.91,57.0,56.9,56.99,31100.0,39.3711,39.4334,39.3642,39.4264,31100.0
2010-01-22 11:45:00,56.98,57.05,56.91,56.92,46900.0,39.4195,39.4679,39.3711,39.378,46900.0
2010-01-22 11:50:00,56.94,56.94,56.81,56.81,24500.0,39.3918,39.3918,39.3019,39.3019,24500.0
2010-01-22 11:55:00,56.81,56.89,56.78,56.88,20200.0,39.3019,39.3573,39.2812,39.3503,20200.0
2010-01-22 12:00:00,56.89,56.89,56.79,56.81,48100.0,39.3573,39.3573,39.2881,39.3019,48100.0
2010-01-22 12:05:00,56.81,56.94,56.81,56.89,24200.0,39.3019,39.3918,39.3019,39.3573,24200.0
2010-01-22 12:10:00,56.89,56.91,56.82,56.87,14100.0,39.3573,39.3711,39.3088,39.3434,14100.0
2010-01-22 12:15:00,56.88,56.92,56.87,56.87,21300.0,39.3503,39.378,39.3434,39.3434,21300.0
2010-01-22 12:20:00,56.88,56.88,56.78,56.81,34600.0,39.3503,39.3503,39.2812,39.3019,34600.0
2010-01-22 12:25:00,56.8,56.82,56.78,56.81,19600.0,39.295,39.3088,39.2812,39.3019,19600.0
2010-01-22 12:30:00,56.81,56.83,56.78,56.81,31800.0,39.3019,39.3157,39.2812,39.3019,31800.0
2010-01-22 12:35:00,56.82,56.84,56.78,56.78,18700.0,39.3088,39.3227,39.2812,39.2812,18700.0
2010-01-22 12:40:00,56.78,56.81,56.78,56.79,27000.0,39.2812,39.3019,39.2812,39.2881,27000.0
2010-01-22 12:45:00,56.79,56.83,56.78,56.78,37300.0,39.2881,39.3157,39.2812,39.2812,37300.0
2010-01-22 12:50:00,56.79,56.91,56.78,56.89,45300.0,39.2881,39.3711,39.2812,39.3573,45300.0
2010-01-22 12:55:00,56.88,56.9,56.85,56.85,12200.0,39.3503,39.3642,39.3296,39.3296,12200.0
2010-01-22 13:00:00,56.86,56.86,56.78,56.8,26600.0,39.3365,39.3365,39.2812,39.295,26600.0
2010-01-22 13:05:00,56.81,56.83,56.78,56.8,29400.0,39.3019,39.3157,39.2812,39.295,29400.0
2010-01-22 13:10:00,56.82,56.85,56.8,56.81,21600.0,39.3088,39.3296,39.295,39.3019,21600.0
2010-01-22 13:15:00,56.8,56.9,56.79,56.87,51800.0,39.295,39.3642,39.2881,39.3434,51800.0
2010-01-22 13:20:00,56.89,56.94,56.81,56.81,50800.0,39.3573,39.3918,39.3019,39.3019,50800.0
2010-01-22 13:25:00,56.8,56.86,56.74,56.85,46600.0,39.295,39.3365,39.2535,39.3296,46600.0
2010-01-22 13:30:00,56.86,56.89,56.81,56.87,45600.0,39.3365,39.3573,39.3019,39.3434,45600.0
2010-01-22 13:35:00,56.89,56.92,56.84,56.86,52800.0,39.3573,39.378,39.3227,39.3365,52800.0
2010-01-22 13:40:00,56.86,56.93,56.85,56.93,58800.0,39.3365,39.3849,39.3296,39.3849,58800.0
2010-01-22 13:45:00,56.94,56.97,56.87,56.97,26900.0,39.3918,39.4126,39.3434,39.4126,26900.0
2010-01-22 13:50:00,56.97,57.0,56.91,57.0,43000.0,39.4126,39.4334,39.3711,39.4334,43000.0
2010-01-22 13:55:00,57.0,57.05,56.98,57.0,56200.0,39.4334,39.4679,39.4195,39.4334,56200.0
2010-01-22 14:00:00,57.0,57.02,56.97,56.97,25000.0,39.4334,39.4472,39.4126,39.4126,25000.0
2010-01-22 14:05:00,56.97,56.98,56.91,56.93,38000.0,39.4126,39.4195,39.3711,39.3849,38000.0
2010-01-22 14:10:00,56.92,56.98,56.9,56.94,64200.0,39.378,39.4195,39.3642,39.3918,64200.0
2010-01-22 14:15:00,56.94,57.01,56.92,57.0,42300.0,39.3918,39.4403,39.378,39.4334,42300.0
2010-01-22 14:20:00,57.01,57.01,56.93,56.94,32300.0,39.4403,39.4403,39.3849,39.3918,32300.0
2010-01-22 14:25:00,56.94,56.97,56.88,56.9,57800.0,39.3918,39.4126,39.3503,39.3642,57800.0
2010-01-22 14:30:00,56.9,56.94,56.83,56.94,46100.0,39.3642,39.3918,39.3157,39.3918,46100.0
2010-01-22 14:35:00,56.94,56.97,56.87,56.87,34600.0,39.3918,39.4126,39.3434,39.3434,34600.0
2010-01-22 14:40:00,56.89,56.9,56.76,56.89,90500.0,39.3573,39.3642,39.2673,39.3573,90500.0
2010-01-22 14:45:00,56.9,56.93,56.82,56.85,112600.0,39.3642,39.3849,39.3088,39.3296,112600.0
2010-01-22 14:50:00,56.83,56.92,56.8,56.9,80500.0,39.3157,39.378,39.295,39.3642,80500.0
2010-01-22 14:55:00,56.9,56.95,56.83,56.9,91100.0,39.3642,39.3988,39.3157,39.3642,91100.0
2010-01-22 15:00:00,56.9,56.95,56.83,56.93,66700.0,39.3642,39.3988,39.3157,39.3849,66700.0
2010-01-22 15:05:00,56.94,56.95,56.85,56.87,79100.0,39.3918,39.3988,39.3296,39.3434,79100.0
2010-01-22 15:10:00,56.88,56.88,56.79,56.8,53300.0,39.3503,39.3503,39.2881,39.295,53300.0
2010-01-22 15:15:00,56.8,56.83,56.7,56.71,93800.0,39.295,39.3157,39.2258,39.2327,93800.0
2010-01-22 15:20:00,56.71,56.79,56.7,56.78,127300.0,39.2327,39.2881,39.2258,39.2812,127300.0
2010-01-22 15:25:00,56.77,56.87,56.76,56.84,92800.0,39.2742,39.3434,39.2673,39.3227,92800.0
2010-01-22 15:30:00,56.84,56.88,56.8,56.84,89800.0,39.3227,39.3503,39.295,39.3227,89800.0
2010-01-22 15:35:00,56.84,56.92,56.75,56.79,111800.0,39.3227,39.378,39.2604,39.2881,111800.0
2010-01-22 15:40:00,56.79,56.91,56.76,56.82,142800.0,39.2881,39.3711,39.2673,39.3088,142800.0
2010-01-22 15:45:00,56.81,56.92,56.63,56.68,271700.0,39.3019,39.378,39.1774,39.212,271700.0
2010-01-22 15:50:00,56.68,56.78,56.64,56.76,198700.0,39.212,39.2812,39.1843,39.2673,198700.0
2010-01-22 15:55:00,56.76,56.77,56.55,56.58,361400.0,39.2673,39.2742,39.122,39.1428,361400.0
2010-01-25 09:30:00,56.88,56.89,56.58,56.6,176200.0,39.3503,39.3573,39.1428,39.1566,176200.0
2010-01-25 09:35:00,56.6,56.69,56.4,56.54,117800.0,39.1566,39.2189,39.0183,39.1151,117800.0
2010-01-25 09:40:00,56.54,56.57,56.43,56.5,65000.0,39.1151,39.1359,39.039,39.0875,65000.0
2010-01-25 09:45:00,56.52,56.52,56.3,56.48,92200.0,39.1013,39.1013,38.9491,39.0736,92200.0
2010-01-25 09:50:00,56.48,56.48,56.2,56.28,100000.0,39.0736,39.0736,38.8799,38.9353,100000.0
2010-01-25 09:55:00,56.28,56.48,56.28,56.47,62800.0,38.9353,39.0736,38.9353,39.0667,62800.0
2010-01-25 10:00:00,56.37,56.44,56.21,56.27,130300.0,38.9975,39.0459,38.8868,38.9283,130300.0
2010-01-25 10:05:00,56.26,56.3,56.15,56.17,98600.0,38.9214,38.9491,38.8453,38.8592,98600.0
2010-01-25 10:10:00,56.19,56.29,56.13,56.2,74000.0,38.873,38.9422,38.8315,38.8799,74000.0
2010-01-25 10:15:00,56.21,56.3,56.21,56.22,51100.0,38.8868,38.9491,38.8868,38.8937,51100.0
2010-01-25 10:20:00,56.23,56.3,56.15,56.25,94700.0,38.9007,38.9491,38.8453,38.9145,94700.0
2010-01-25 10:25:00,56.24,56.3,56.21,56.21,77000.0,38.9076,38.9491,38.8868,38.8868,77000.0
2010-01-25 10:30:00,56.2,56.32,56.18,56.27,81300.0,38.8799,38.9629,38.8661,38.9283,81300.0
2010-01-25 10:35:00,56.26,56.3,56.21,56.24,79300.0,38.9214,38.9491,38.8868,38.9076,79300.0
2010-01-25 10:40:00,56.25,56.26,56.05,56.14,73700.0,38.9145,38.9214,38.7761,38.8384,73700.0
2010-01-25 10:45:00,56.13,56.15,56.02,56.07,78900.0,38.8315,38.8453,38.7554,38.79,78900.0
2010-01-25 10:50:00,56.07,56.14,56.0,56.13,75200.0,38.79,38.8384,38.7415,38.8315,75200.0
2010-01-25 10:55:00,56.13,56.17,56.11,56.11,35300.0,38.8315,38.8592,38.8176,38.8176,35300.0
2010-01-25 11:00:00,56.11,56.2,56.06,56.06,28200.0,38.8176,38.8799,38.7831,38.7831,28200.0
2010-01-25 11:05:00,56.06,56.11,55.97,55.98,65200.0,38.7831,38.8176,38.7208,38.7277,65200.0
2010-01-25 11:10:00,55.98,56.05,55.93,55.99,73700.0,38.7277,38.7761,38.6931,38.7346,73700.0
2010-01-25 11:15:00,55.99,56.05,55.94,55.98,115400.0,38.7346,38.7761,38.7,38.7277,115400.0
2010-01-25 11:20:00,55.98,56.12,55.98,56.08,48400.0,38.7277,38.8246,38.7277,38.7969,48400.0
2010-01-25 11:25:00,56.09,56.14,56.03,56.03,29800.0,38.8038,38.8384,38.7623,38.7623,29800.0
2010-01-25 11:30:00,56.03,56.13,56.0,56.13,27500.0,38.7623,38.8315,38.7415,38.8315,27500.0
2010-01-25 11:35:00,56.13,56.26,56.11,56.23,41100.0,38.8315,38.9214,38.8176,38.9007,41100.0
2010-01-25 11:40:00,56.23,56.27,56.13,56.19,22300.0,38.9007,38.9283,38.8315,38.873,22300.0
2010-01-25 11:45:00,56.19,56.23,56.15,56.19,38900.0,38.873,38.9007,38.8453,38.873,38900.0
2010-01-25 11:50:00,56.19,56.22,56.11,56.15,63800.0,38.873,38.8937,38.8176,38.8453,63800.0
2010-01-25 11:55:00,56.16,56.27,56.15,56.23,37400.0,38.8522,38.9283,38.8453,38.9007,37400.0
2010-01-25 12:00:00,56.24,56.29,56.21,56.29,34600.0,38.9076,38.9422,38.8868,38.9422,34600.0
2010-01-25 12:05:00,56.28,56.3,56.1,56.17,45300.0,38.9353,38.9491,38.8107,38.8592,45300.0
2010-01-25 12:10:00,56.16,56.23,56.13,56.18,38900.0,38.8522,38.9007,38.8315,38.8661,38900.0
2010-01-25 12:15:00,56.19,56.2,56.17,56.19,29000.0,38.873,38.8799,38.8592,38.873,29000.0
2010-01-25 12:20:00,56.18,56.2,56.17,56.19,30000.0,38.8661,38.8799,38.8592,38.873,30000.0
2010-01-25 12:25:00,56.19,56.2,56.16,56.19,30600.0,38.873,38.8799,38.8522,38.873,30600.0
2010-01-25 12:30:00,56.19,56.21,56.19,56.2,52100.0,38.873,38.8868,38.873,38.8799,52100.0
2010-01-25 12:35:00,56.2,56.2,56.16,56.16,45600.0,38.8799,38.8799,38.8522,38.8522,45600.0
2010-01-25 12:40:00,56.16,56.16,56.07,56.08,54300.0,38.8522,38.8522,38.79,38.7969,54300.0
2010-01-25 12:45:00,56.08,56.2,56.06,56.17,46100.0,38.7969,38.8799,38.7831,38.8592,46100.0
2010-01-25 12:50:00,56.17,56.19,56.12,56.15,32600.0,38.8592,38.873,38.8246,38.8453,32600.0
2010-01-25 12:55:00,56.14,56.14,56.08,56.09,25500.0,38.8384,38.8384,38.7969,38.8038,25500.0
2010-01-25 13:00:00,56.09,56.13,56.07,56.13,36700.0,38.8038,38.8315,38.79,38.8315,36700.0
2010-01-25 13:05:00,56.13,56.13,56.03,56.03,66000.0,38.8315,38.8315,38.7623,38.7623,66000.0
2010-01-25 13:10:00,56.04,56.06,56.0,56.03,80500.0,38.7692,38.7831,38.7415,38.7623,80500.0
2010-01-25 13:15:00,56.03,56.03,55.96,56.0,66900.0,38.7623,38.7623,38.7139,38.7415,66900.0
2010-01-25 13:20:00,56.0,56.01,55.95,56.01,37800.0,38.7415,38.7485,38.707,38.7485,37800.0
2010-01-25 13:25:00,56.01,56.03,55.95,56.02,22400.0,38.7485,38.7623,38.707,38.7554,22400.0
2010-01-25 13:30:00,56.01,56.07,55.94,56.01,51400.0,38.7485,38.79,38.7,38.7485,51400.0
2010-01-25 13:35:00,56.01,56.06,55.94,55.94,59400.0,38.7485,38.7831,38.7,38.7,59400.0
2010-01-25 13:40:00,55.94,56.0,55.92,55.98,28400.0,38.7,38.7415,38.6862,38.7277,28400.0
2010-01-25 13:45:00,55.98,56.0,55.95,55.97,28500.0,38.7277,38.7415,38.707,38.7208,28500.0
2010-01-25 13:50:00,55.97,56.0,55.93,55.99,43900.0,38.7208,38.7415,38.6931,38.7346,43900.0
2010-01-25 13:55:00,55.99,55.99,55.88,55.89,33800.0,38.7346,38.7346,38.6585,38.6654,33800.0
2010-01-25 14:00:00,55.9,55.94,55.87,55.9,69700.0,38.6724,38.7,38.6516,38.6724,69700.0
2010-01-25 14:05:00,55.9,55.92,55.89,55.92,57500.0,38.6724,38.6862,38.6654,38.6862,57500.0
2010-01-25 14:10:00,55.91,55.95,55.87,55.93,86000.0,38.6793,38.707,38.6516,38.6931,86000.0
2010-01-25 14:15:00,55.92,55.95,55.87,55.95,76900.0,38.6862,38.707,38.6516,38.707,76900.0
2010-01-25 14:20:00,55.95,56.0,55.93,55.96,47700.0,38.707,38.7415,38.6931,38.7139,47700.0
2010-01-25 14:25:00,55.96,56.0,55.92,55.95,59200.0,38.7139,38.7415,38.6862,38.707,59200.0
2010-01-25 14:30:00,55.95,55.98,55.89,55.98,34100.0,38.707,38.7277,38.6654,38.7277,34100.0
2010-01-25 14:35:00,55.96,55.99,55.88,55.89,38400.0,38.7139,38.7346,38.6585,38.6654,38400.0
2010-01-25 14:40:00,55.92,55.92,55.85,55.87,51000.0,38.6862,38.6862,38.6378,38.6516,51000.0
2010-01-25 14:45:00,55.86,55.87,55.81,55.82,42000.0,38.6447,38.6516,38.6101,38.617,42000.0
2010-01-25 14:50:00,55.83,55.88,55.79,55.79,72700.0,38.6239,38.6585,38.5963,38.5963,72700.0
2010-01-25 14:55:00,55.8,55.85,55.71,55.72,161600.0,38.6032,38.6378,38.5409,38.5478,161600.0
2010-01-25 15:00:00,55.73,55.77,55.71,55.72,125800.0,38.5548,38.5824,38.5409,38.5478,125800.0
2010-01-25 15:05:00,55.71,55.76,55.7,55.76,181800.0,38.5409,38.5755,38.534,38.5755,181800.0
2010-01-25 15:10:00,55.77,55.8,55.76,55.77,35400.0,38.5824,38.6032,38.5755,38.5824,35400.0
2010-01-25 15:15:00,55.77,55.78,55.72,55.75,63100.0,38.5824,38.5893,38.5478,38.5686,63100.0
2010-01-25 15:20:00,55.74,55.8,55.73,55.75,143000.0,38.5617,38.6032,38.5548,38.5686,143000.0
2010-01-25 15:25:00,55.75,55.76,55.7,55.72,67100.0,38.5686,38.5755,38.534,38.5478,67100.0
2010-01-25 15:30:00,55.72,55.82,55.71,55.78,147800.0,38.5478,38.617,38.5409,38.5893,147800.0
2010-01-25 15:35:00,55.78,55.87,55.77,55.79,130900.0,38.5893,38.6516,38.5824,38.5963,130900.0
2010-01-25 15:40:00,55.79,55.89,55.78,55.87,133400.0,38.5963,38.6654,38.5893,38.6516,133400.0
2010-01-25 15:45:00,55.87,55.9,55.78,55.79,165200.0,38.6516,38.6724,38.5893,38.5963,165200.0
2010-01-25 15:50:00,55.8,55.86,55.72,55.86,271000.0,38.6032,38.6447,38.5478,38.6447,271000.0
2010-01-25 15:55:00,55.85,55.97,55.55,55.55,424900.0,38.6378,38.7208,38.4302,38.4302,424900.0
2010-01-26 09:30:00,56.2,56.2,55.71,55.96,405300.0,38.8799,38.8799,38.5409,38.7139,405300.0
2010-01-26 09:35:00,55.93,56.03,55.7,55.75,290500.0,38.6931,38.7623,38.534,38.5686,290500.0
2010-01-26 09:40:00,55.76,56.0,55.75,55.88,189000.0,38.5755,38.7415,38.5686,38.6585,189000.0
2010-01-26 09:45:00,55.86,55.99,55.86,55.9,114000.0,38.6447,38.7346,38.6447,38.6724,114000.0
2010-01-26 09:50:00,55.94,56.08,55.82,55.83,160400.0,38.7,38.7969,38.617,38.6239,160400.0
2010-01-26 09:55:00,55.85,56.01,55.81,56.0,129400.0,38.6378,38.7485,38.6101,38.7415,129400.0
2010-01-26 10:00:00,56.0,56.02,55.93,55.95,228400.0,38.7415,38.7554,38.6931,38.707,228400.0
2010-01-26 10:05:00,55.95,56.0,55.9,55.97,254400.0,38.707,38.7415,38.6724,38.7208,254400.0
2010-01-26 10:10:00,55.98,56.0,55.87,55.98,135900.0,38.7277,38.7415,38.6516,38.7277,135900.0
2010-01-26 10:15:00,55.98,56.15,55.97,56.01,126400.0,38.7277,38.8453,38.7208,38.7485,126400.0
2010-01-26 10:20:00,56.01,56.05,55.96,56.0,93100.0,38.7485,38.7761,38.7139,38.7415,93100.0
2010-01-26 10:25:00,56.0,56.15,55.99,56.06,68000.0,38.7415,38.8453,38.7346,38.7831,68000.0
2010-01-26 10:30:00,56.06,56.07,55.98,56.0,99800.0,38.7831,38.79,38.7277,38.7415,99800.0
2010-01-26 10:35:00,56.01,56.02,55.89,55.92,110700.0,38.7485,38.7554,38.6654,38.6862,110700.0
2010-01-26 10:40:00,55.92,55.97,55.9,55.96,56100.0,38.6862,38.7208,38.6724,38.7139,56100.0
2010-01-26 10:45:00,55.97,56.02,55.96,56.0,110900.0,38.7208,38.7554,38.7139,38.7415,110900.0
2010-01-26 10:50:00,55.99,56.0,55.9,55.92,78100.0,38.7346,38.7415,38.6724,38.6862,78100.0
2010-01-26 10:55:00,55.92,55.94,55.83,55.84,115500.0,38.6862,38.7,38.6239,38.6309,115500.0
2010-01-26 11:00:00,55.83,55.91,55.82,55.9,69300.0,38.6239,38.6793,38.617,38.6724,69300.0
2010-01-26 11:05:00,55.89,55.93,55.85,55.89,124400.0,38.6654,38.6931,38.6378,38.6654,124400.0
2010-01-26 11:10:00,55.88,55.9,55.85,55.89,68900.0,38.6585,38.6724,38.6378,38.6654,68900.0
2010-01-26 11:15:00,55.89,55.91,55.86,55.89,92300.0,38.6654,38.6793,38.6447,38.6654,92300.0
2010-01-26 11:20:00,55.89,55.97,55.89,55.92,81700.0,38.6654,38.7208,38.6654,38.6862,81700.0
2010-01-26 11:25:00,55.93,56.0,55.88,55.94,74500.0,38.6931,38.7415,38.6585,38.7,74500.0
2010-01-26 11:30:00,55.94,55.94,55.85,55.87,80500.0,38.7,38.7,38.6378,38.6516,80500.0
2010-01-26 11:35:00,55.88,55.96,55.86,55.94,91600.0,38.6585,38.7139,38.6447,38.7,91600.0
2010-01-26 11:40:00,55.95,55.95,55.85,55.85,144700.0,38.707,38.707,38.6378,38.6378,144700.0
2010-01-26 11:45:00,55.85,55.86,55.83,55.83,57800.0,38.6378,38.6447,38.6239,38.6239,57800.0
2010-01-26 11:50:00,55.84,55.9,55.83,55.88,46800.0,38.6309,38.6724,38.6239,38.6585,46800.0
2010-01-26 11:55:00,55.87,55.96,55.86,55.94,60600.0,38.6516,38.7139,38.6447,38.7,60600.0
2010-01-26 12:00:00,55.95,55.98,55.87,55.87,74400.0,38.707,38.7277,38.6516,38.6516,74400.0
2010-01-26 12:05:00,55.87,56.0,55.86,55.98,97300.0,38.6516,38.7415,38.6447,38.7277,97300.0
2010-01-26 12:10:00,55.97,56.0,55.97,56.0,128500.0,38.7208,38.7415,38.7208,38.7415,128500.0
2010-01-26 12:15:00,56.0,56.0,55.86,55.97,117400.0,38.7415,38.7415,38.6447,38.7208,117400.0
2010-01-26 12:20:00,55.99,56.06,55.89,55.89,137300.0,38.7346,38.7831,38.6654,38.6654,137300.0
2010-01-26 12:25:00,55.89,55.99,55.88,55.99,57900.0,38.6654,38.7346,38.6585,38.7346,57900.0
2010-01-26 12:30:00,55.98,56.05,55.97,56.03,85000.0,38.7277,38.7761,38.7208,38.7623,85000.0
2010-01-26 12:35:00,56.03,56.08,55.96,56.0,106300.0,38.7623,38.7969,38.7139,38.7415,106300.0
2010-01-26 12:40:00,56.0,56.03,55.92,56.0,106100.0,38.7415,38.7623,38.6862,38.7415,106100.0
2010-01-26 12:45:00,56.0,56.03,56.0,56.01,27500.0,38.7415,38.7623,38.7415,38.7485,27500.0
2010-01-26 12:50:00,56.0,56.03,55.96,56.01,53000.0,38.7415,38.7623,38.7139,38.7485,53000.0
2010-01-26 12:55:00,56.01,56.07,56.0,56.07,34300.0,38.7485,38.79,38.7415,38.79,34300.0
2010-01-26 13:00:00,56.07,56.1,56.0,56.0,52000.0,38.79,38.8107,38.7415,38.7415,52000.0
2010-01-26 13:05:00,56.0,56.09,55.99,56.07,59900.0,38.7415,38.8038,38.7346,38.79,59900.0
2010-01-26 13:10:00,56.07,56.1,56.04,56.08,20400.0,38.79,38.8107,38.7692,38.7969,20400.0
2010-01-26 13:15:00,56.09,56.34,56.08,56.27,113600.0,38.8038,38.9768,38.7969,38.9283,113600.0
2010-01-26 13:20:00,56.27,56.34,56.26,56.29,48900.0,38.9283,38.9768,38.9214,38.9422,48900.0
2010-01-26 13:25:00,56.3,56.32,56.25,56.31,64800.0,38.9491,38.9629,38.9145,38.956,64800.0
2010-01-26 13:30:00,56.31,56.41,56.3,56.38,68100.0,38.956,39.0252,38.9491,39.0044,68100.0
2010-01-26 13:35:00,56.37,56.4,56.35,56.35,40300.0,38.9975,39.0183,38.9837,38.9837,40300.0
2010-01-26 13:40:00,56.36,56.44,56.35,56.4,46100.0,38.9906,39.0459,38.9837,39.0183,46100.0
2010-01-26 13:45:00,56.4,56.41,56.35,56.35,126900.0,39.0183,39.0252,38.9837,38.9837,126900.0
2010-01-26 13:50:00,56.35,56.38,56.29,56.36,46500.0,38.9837,39.0044,38.9422,38.9906,46500.0
2010-01-26 13:55:00,56.37,56.37,56.29,56.32,31600.0,38.9975,38.9975,38.9422,38.9629,31600.0
2010-01-26 14:00:00,56.33,56.44,56.33,56.44,72200.0,38.9698,39.0459,38.9698,39.0459,72200.0
2010-01-26 14:05:00,56.44,56.47,56.33,56.33,98100.0,39.0459,39.0667,38.9698,38.9698,98100.0
2010-01-26 14:10:00,56.33,56.34,56.26,56.31,58900.0,38.9698,38.9768,38.9214,38.956,58900.0
2010-01-26 14:15:00,56.32,56.32,56.22,56.31,96200.0,38.9629,38.9629,38.8937,38.956,96200.0
2010-01-26 14:20:00,56.31,56.34,56.31,56.33,52100.0,38.956,38.9768,38.956,38.9698,52100.0
2010-01-26 14:25:00,56.33,56.41,56.29,56.4,148000.0,38.9698,39.0252,38.9422,39.0183,148000.0
2010-01-26 14:30:00,56.4,56.44,56.32,56.34,161500.0,39.0183,39.0459,38.9629,38.9768,161500.0
2010-01-26 14:35:00,56.33,56.46,56.33,56.46,96400.0,38.9698,39.0598,38.9698,39.0598,96400.0
2010-01-26 14:40:00,56.45,56.54,56.45,56.53,72200.0,39.0529,39.1151,39.0529,39.1082,72200.0
2010-01-26 14:45:00,56.54,56.55,56.5,56.53,50600.0,39.1151,39.122,39.0875,39.1082,50600.0
2010-01-26 14:50:00,56.54,56.63,56.51,56.62,96500.0,39.1151,39.1774,39.0944,39.1705,96500.0
2010-01-26 14:55:00,56.62,56.68,56.62,56.67,77000.0,39.1705,39.212,39.1705,39.2051,77000.0
2010-01-26 15:00:00,56.67,56.73,56.65,56.73,160400.0,39.2051,39.2466,39.1912,39.2466,160400.0
2010-01-26 15:05:00,56.72,56.8,56.7,56.8,70200.0,39.2396,39.295,39.2258,39.295,70200.0
2010-01-26 15:10:00,56.79,56.83,56.75,56.75,152200.0,39.2881,39.3157,39.2604,39.2604,152200.0
2010-01-26 15:15:00,56.75,56.87,56.75,56.78,354900.0,39.2604,39.3434,39.2604,39.2812,354900.0
2010-01-26 15:20:00,56.79,56.79,56.67,56.7,178600.0,39.2881,39.2881,39.2051,39.2258,178600.0
2010-01-26 15:25:00,56.7,56.79,56.67,56.71,140600.0,39.2258,39.2881,39.2051,39.2327,140600.0
2010-01-26 15:30:00,56.71,56.75,56.59,56.62,155800.0,39.2327,39.2604,39.1497,39.1705,155800.0
2010-01-26 15:35:00,56.61,56.67,56.61,56.63,286100.0,39.1636,39.2051,39.1636,39.1774,286100.0
2010-01-26 15:40:00,56.62,56.67,56.59,56.63,233200.0,39.1705,39.2051,39.1497,39.1774,233200.0
2010-01-26 15:45:00,56.62,56.75,56.6,56.72,254400.0,39.1705,39.2604,39.1566,39.2396,254400.0
2010-01-26 15:50:00,56.7,56.72,56.0,56.71,369400.0,39.2258,39.2396,38.7415,39.2327,369400.0
2010-01-26 15:55:00,56.71,56.76,56.55,56.6,406800.0,39.2327,39.2673,39.122,39.1566,406800.0
2010-01-27 09:30:00,56.35,56.73,56.35,56.61,252600.0,38.9837,39.2466,38.9837,39.1636,252600.0
2010-01-27 09:35:00,56.61,56.63,56.46,56.59,206100.0,39.1636,39.1774,39.0598,39.1497,206100.0
2010-01-27 09:40:00,56.61,56.85,56.57,56.83,149500.0,39.1636,39.3296,39.1359,39.3157,149500.0
2010-01-27 09:45:00,56.83,56.85,56.65,56.7,59900.0,39.3157,39.3296,39.1912,39.2258,59900.0
2010-01-27 09:50:00,56.73,56.83,56.65,56.83,73500.0,39.2466,39.3157,39.1912,39.3157,73500.0
2010-01-27 09:55:00,56.82,56.83,56.69,56.74,48900.0,39.3088,39.3157,39.2189,39.2535,48900.0
2010-01-27 10:00:00,56.73,56.78,56.65,56.74,87000.0,39.2466,39.2812,39.1912,39.2535,87000.0
2010-01-27 10:05:00,56.77,56.87,56.69,56.87,65500.0,39.2742,39.3434,39.2189,39.3434,65500.0
2010-01-27 10:10:00,56.87,56.96,56.85,56.92,147900.0,39.3434,39.4057,39.3296,39.378,147900.0
2010-01-27 10:15:00,56.92,56.95,56.81,56.87,130800.0,39.378,39.3988,39.3019,39.3434,130800.0
2010-01-27 10:20:00,56.87,57.09,56.85,57.06,129200.0,39.3434,39.4956,39.3296,39.4749,129200.0
2010-01-27 10:25:00,57.05,57.1,57.0,57.03,72800.0,39.4679,39.5025,39.4334,39.4541,72800.0
2010-01-27 10:30:00,57.04,57.1,57.0,57.08,150900.0,39.461,39.5025,39.4334,39.4887,150900.0
2010-01-27 10:35:00,57.08,57.39,57.08,57.36,255800.0,39.4887,39.7032,39.4887,39.6824,255800.0
2010-01-27 10:40:00,57.36,57.55,57.34,57.48,318000.0,39.6824,39.8139,39.6686,39.7654,318000.0
2010-01-27 10:45:00,57.48,57.49,57.17,57.19,218000.0,39.7654,39.7723,39.551,39.5648,218000.0
2010-01-27 10:50:00,57.18,57.19,57.08,57.09,82200.0,39.5579,39.5648,39.4887,39.4956,82200.0
2010-01-27 10:55:00,57.09,57.18,57.06,57.17,63600.0,39.4956,39.5579,39.4749,39.551,63600.0
2010-01-27 11:00:00,57.18,57.28,57.13,57.25,86900.0,39.5579,39.6271,39.5233,39.6063,86900.0
2010-01-27 11:05:00,57.25,57.25,57.12,57.13,51900.0,39.6063,39.6063,39.5164,39.5233,51900.0
2010-01-27 11:10:00,57.13,57.14,56.97,56.99,73900.0,39.5233,39.5302,39.4126,39.4264,73900.0
2010-01-27 11:15:00,56.99,57.03,56.85,56.88,183600.0,39.4264,39.4541,39.3296,39.3503,183600.0
2010-01-27 11:20:00,56.88,56.89,56.72,56.8,59500.0,39.3503,39.3573,39.2396,39.295,59500.0
2010-01-27 11:25:00,56.8,56.9,56.77,56.82,28700.0,39.295,39.3642,39.2742,39.3088,28700.0
2010-01-27 11:30:00,56.83,56.89,56.83,56.87,28700.0,39.3157,39.3573,39.3157,39.3434,28700.0
2010-01-27 11:35:00,56.88,56.88,56.8,56.84,64900.0,39.3503,39.3503,39.295,39.3227,64900.0
2010-01-27 11:40:00,56.84,56.85,56.83,56.84,18800.0,39.3227,39.3296,39.3157,39.3227,18800.0
2010-01-27 11:45:00,56.83,57.0,56.83,56.97,87900.0,39.3157,39.4334,39.3157,39.4126,87900.0
2010-01-27 11:50:00,56.99,57.01,56.9,56.93,28100.0,39.4264,39.4403,39.3642,39.3849,28100.0
2010-01-27 11:55:00,56.92,57.05,56.92,57.01,45900.0,39.378,39.4679,39.378,39.4403,45900.0
2010-01-27 12:00:00,57.01,57.01,56.89,56.94,69800.0,39.4403,39.4403,39.3573,39.3918,69800.0
2010-01-27 12:05:00,56.95,56.97,56.95,56.95,31000.0,39.3988,39.4126,39.3988,39.3988,31000.0
2010-01-27 12:10:00,56.96,57.02,56.95,57.0,70100.0,39.4057,39.4472,39.3988,39.4334,70100.0
2010-01-27 12:15:00,57.01,57.08,56.99,57.06,85600.0,39.4403,39.4887,39.4264,39.4749,85600.0
2010-01-27 12:20:00,57.06,57.06,56.95,57.0,57100.0,39.4749,39.4749,39.3988,39.4334,57100.0
2010-01-27 12:25:00,57.0,57.04,56.98,57.01,83300.0,39.4334,39.461,39.4195,39.4403,83300.0
2010-01-27 12:30:00,57.01,57.09,57.0,57.06,79200.0,39.4403,39.4956,39.4334,39.4749,79200.0
2010-01-27 12:35:00,57.05,57.06,56.98,57.03,54900.0,39.4679,39.4749,39.4195,39.4541,54900.0
2010-01-27 12:40:00,57.03,57.04,57.0,57.02,27700.0,39.4541,39.461,39.4334,39.4472,27700.0
2010-01-27 12:45:00,57.02,57.02,57.0,57.01,42300.0,39.4472,39.4472,39.4334,39.4403,42300.0
2010-01-27 12:50:00,57.0,57.1,56.98,57.07,96800.0,39.4334,39.5025,39.4195,39.4818,96800.0
2010-01-27 12:55:00,57.07,57.07,57.01,57.03,63100.0,39.4818,39.4818,39.4403,39.4541,63100.0
2010-01-27 13:00:00,57.04,57.06,57.0,57.05,37600.0,39.461,39.4749,39.4334,39.4679,37600.0
2010-01-27 13:05:00,57.05,57.06,57.03,57.05,46300.0,39.4679,39.4749,39.4541,39.4679,46300.0
2010-01-27 13:10:00,57.04,57.13,57.04,57.12,60200.0,39.461,39.5233,39.461,39.5164,60200.0
2010-01-27 13:15:00,57.12,57.15,57.1,57.12,101400.0,39.5164,39.5371,39.5025,39.5164,101400.0
2010-01-27 13:20:00,57.11,57.2,57.1,57.19,49800.0,39.5095,39.5717,39.5025,39.5648,49800.0
2010-01-27 13:25:00,57.19,57.25,57.18,57.25,79600.0,39.5648,39.6063,39.5579,39.6063,79600.0
2010-01-27 13:30:00,57.25,57.31,57.24,57.3,92500.0,39.6063,39.6478,39.5994,39.6409,92500.0
2010-01-27 13:35:00,57.31,57.33,57.25,57.27,44500.0,39.6478,39.6617,39.6063,39.6201,44500.0
2010-01-27 13:40:00,57.25,57.33,57.25,57.33,45600.0,39.6063,39.6617,39.6063,39.6617,45600.0
2010-01-27 13:45:00,57.33,57.36,57.32,57.35,47300.0,39.6617,39.6824,39.6547,39.6755,47300.0
2010-01-27 13:50:00,57.35,57.47,57.34,57.46,65700.0,39.6755,39.7585,39.6686,39.7516,65700.0
2010-01-27 13:55:00,57.46,57.49,57.39,57.41,199800.0,39.7516,39.7723,39.7032,39.717,199800.0
2010-01-27 14:00:00,57.4,57.43,57.29,57.31,60200.0,39.7101,39.7308,39.634,39.6478,60200.0
2010-01-27 14:05:00,57.29,57.35,57.29,57.32,77200.0,39.634,39.6755,39.634,39.6547,77200.0
2010-01-27 14:10:00,57.31,57.33,57.24,57.27,47200.0,39.6478,39.6617,39.5994,39.6201,47200.0
2010-01-27 14:15:00,57.28,57.4,57.13,57.17,163900.0,39.6271,39.7101,39.5233,39.551,163900.0
2010-01-27 14:20:00,57.16,57.23,57.04,57.11,171300.0,39.544,39.5925,39.461,39.5095,171300.0
2010-01-27 14:25:00,57.12,57.3,57.08,57.26,117000.0,39.5164,39.6409,39.4887,39.6132,117000.0
2010-01-27 14:30:00,57.27,57.37,57.21,57.24,122300.0,39.6201,39.6893,39.5786,39.5994,122300.0
2010-01-27 14:35:00,57.23,57.47,57.23,57.35,149000.0,39.5925,39.7585,39.5925,39.6755,149000.0
2010-01-27 14:40:00,57.35,57.62,57.35,57.59,215600.0,39.6755,39.8623,39.6755,39.8415,215600.0
2010-01-27 14:45:00,57.6,57.75,57.51,57.73,123400.0,39.8484,39.9522,39.7862,39.9384,123400.0
2010-01-27 14:50:00,57.72,57.73,57.49,57.52,74400.0,39.9315,39.9384,39.7723,39.7931,74400.0
2010-01-27 14:55:00,57.51,57.55,57.41,57.49,162200.0,39.7862,39.8139,39.717,39.7723,162200.0
2010-01-27 15:00:00,57.49,57.53,57.41,57.46,56500.0,39.7723,39.8,39.717,39.7516,56500.0
2010-01-27 15:05:00,57.47,57.5,57.38,57.45,130300.0,39.7585,39.7793,39.6962,39.7447,130300.0
2010-01-27 15:10:00,57.44,57.52,57.39,57.44,87000.0,39.7378,39.7931,39.7032,39.7378,87000.0
2010-01-27 15:15:00,57.43,57.59,57.42,57.55,88200.0,39.7308,39.8415,39.7239,39.8139,88200.0
2010-01-27 15:20:00,57.56,57.64,57.5,57.59,130800.0,39.8208,39.8761,39.7793,39.8415,130800.0
2010-01-27 15:25:00,57.6,57.63,57.52,57.61,81700.0,39.8484,39.8692,39.7931,39.8554,81700.0
2010-01-27 15:30:00,57.6,57.72,57.59,57.68,204400.0,39.8484,39.9315,39.8415,39.9038,204400.0
2010-01-27 15:35:00,57.69,57.75,57.6,57.71,195500.0,39.9107,39.9522,39.8484,39.9245,195500.0
2010-01-27 15:40:00,57.71,57.74,57.65,57.67,186800.0,39.9245,39.9453,39.883,39.8969,186800.0
2010-01-27 15:45:00,57.65,57.79,57.62,57.76,188900.0,39.883,39.9799,39.8623,39.9591,188900.0
2010-01-27 15:50:00,57.76,57.83,57.69,57.79,301900.0,39.9591,40.0076,39.9107,39.9799,301900.0
2010-01-27 15:55:00,57.79,57.88,57.73,57.74,414000.0,39.9799,40.0422,39.9384,39.9453,414000.0
2010-01-28 09:30:00,57.95,58.0,57.56,57.93,289800.0,40.0906,40.1252,39.8208,40.0767,289800.0
2010-01-28 09:35:00,57.92,58.0,57.86,57.9,180300.0,40.0698,40.1252,40.0283,40.056,180300.0
2010-01-28 09:40:00,57.9,58.25,57.89,58.14,269100.0,40.056,40.2981,40.0491,40.222,269100.0
2010-01-28 09:45:00,58.14,58.14,57.92,58.01,196800.0,40.222,40.222,40.0698,40.1321,196800.0
2010-01-28 09:50:00,58.01,58.17,58.0,58.05,101900.0,40.1321,40.2428,40.1252,40.1598,101900.0
2010-01-28 09:55:00,58.05,58.23,58.0,58.21,185300.0,40.1598,40.2843,40.1252,40.2705,185300.0
2010-01-28 10:00:00,58.21,58.23,58.02,58.04,100300.0,40.2705,40.2843,40.139,40.1528,100300.0
2010-01-28 10:05:00,58.02,58.17,58.0,58.06,147600.0,40.139,40.2428,40.1252,40.1667,147600.0
2010-01-28 10:10:00,58.06,58.15,58.02,58.12,281300.0,40.1667,40.2289,40.139,40.2082,281300.0
2010-01-28 10:15:00,58.1,58.18,58.05,58.09,218500.0,40.1944,40.2497,40.1598,40.1874,218500.0
2010-01-28 10:20:00,58.09,58.15,58.05,58.07,116500.0,40.1874,40.2289,40.1598,40.1736,116500.0
2010-01-28 10:25:00,58.08,58.14,58.03,58.07,133300.0,40.1805,40.222,40.1459,40.1736,133300.0
2010-01-28 10:30:00,58.07,58.16,58.03,58.11,107800.0,40.1736,40.2359,40.1459,40.2013,107800.0
2010-01-28 10:35:00,58.11,58.25,58.09,58.24,123000.0,40.2013,40.2981,40.1874,40.2912,123000.0
2010-01-28 10:40:00,58.25,58.33,58.2,58.3,133600.0,40.2981,40.3535,40.2635,40.3327,133600.0
2010-01-28 10:45:00,58.3,58.47,58.3,58.36,415200.0,40.3327,40.4503,40.3327,40.3742,415200.0
2010-01-28 10:50:00,58.37,58.47,58.36,58.4,101100.0,40.3811,40.4503,40.3742,40.4019,101100.0
2010-01-28 10:55:00,58.39,58.55,58.35,58.52,182400.0,40.395,40.5057,40.3673,40.4849,182400.0
2010-01-28 11:00:00,58.52,58.53,58.29,58.32,162800.0,40.4849,40.4918,40.3258,40.3466,162800.0
2010-01-28 11:05:00,58.32,58.45,58.3,58.44,185500.0,40.3466,40.4365,40.3327,40.4296,185500.0
2010-01-28 11:10:00,58.44,58.6,58.43,58.59,143900.0,40.4296,40.5403,40.4227,40.5333,143900.0
2010-01-28 11:15:00,58.6,58.68,58.54,58.67,151300.0,40.5403,40.5956,40.4988,40.5887,151300.0
2010-01-28 11:20:00,58.67,58.7,58.58,58.62,96100.0,40.5887,40.6094,40.5264,40.5541,96100.0
2010-01-28 11:25:00,58.63,58.78,58.6,58.7,279000.0,40.561,40.6648,40.5403,40.6094,279000.0
2010-01-28 11:30:00,58.7,58.75,58.45,58.48,264200.0,40.6094,40.644,40.4365,40.4572,264200.0
2010-01-28 11:35:00,58.47,58.61,58.45,58.61,167800.0,40.4503,40.5472,40.4365,40.5472,167800.0
2010-01-28 11:40:00,58.6,58.64,58.53,58.54,130100.0,40.5403,40.5679,40.4918,40.4988,130100.0
2010-01-28 11:45:00,58.54,58.63,58.39,58.42,150300.0,40.4988,40.561,40.395,40.4157,150300.0
2010-01-28 11:50:00,58.42,58.43,58.34,58.35,70500.0,40.4157,40.4227,40.3604,40.3673,70500.0
2010-01-28 11:55:00,58.35,58.44,58.32,58.35,123500.0,40.3673,40.4296,40.3466,40.3673,123500.0
2010-01-28 12:00:00,58.36,58.36,58.24,58.26,157800.0,40.3742,40.3742,40.2912,40.305,157800.0
2010-01-28 12:05:00,58.25,58.43,58.25,58.41,205600.0,40.2981,40.4227,40.2981,40.4088,205600.0
2010-01-28 12:10:00,58.42,58.43,58.23,58.23,108100.0,40.4157,40.4227,40.2843,40.2843,108100.0
2010-01-28 12:15:00,58.23,58.26,58.19,58.23,86000.0,40.2843,40.305,40.2566,40.2843,86000.0
2010-01-28 12:20:00,58.23,58.24,58.1,58.11,132300.0,40.2843,40.2912,40.1944,40.2013,132300.0
2010-01-28 12:25:00,58.11,58.26,58.08,58.25,121900.0,40.2013,40.305,40.1805,40.2981,121900.0
2010-01-28 12:30:00,58.26,58.26,58.23,58.23,80900.0,40.305,40.305,40.2843,40.2843,80900.0
2010-01-28 12:35:00,58.23,58.24,58.15,58.2,90400.0,40.2843,40.2912,40.2289,40.2635,90400.0
2010-01-28 12:40:00,58.19,58.19,58.14,58.15,104500.0,40.2566,40.2566,40.222,40.2289,104500.0
2010-01-28 12:45:00,58.15,58.17,58.13,58.14,52200.0,40.2289,40.2428,40.2151,40.222,52200.0
2010-01-28 12:50:00,58.15,58.16,58.11,58.14,47800.0,40.2289,40.2359,40.2013,40.222,47800.0
2010-01-28 12:55:00,58.14,58.14,58.09,58.11,131300.0,40.222,40.222,40.1874,40.2013,131300.0
2010-01-28 13:00:00,58.12,58.14,58.03,58.09,122700.0,40.2082,40.222,40.1459,40.1874,122700.0
2010-01-28 13:05:00,58.09,58.18,58.07,58.09,89500.0,40.1874,40.2497,40.1736,40.1874,89500.0
2010-01-28 13:10:00,58.1,58.14,58.04,58.05,48000.0,40.1944,40.222,40.1528,40.1598,48000.0
2010-01-28 13:15:00,58.06,58.16,58.05,58.15,68100.0,40.1667,40.2359,40.1598,40.2289,68100.0
2010-01-28 13:20:00,58.16,58.2,58.15,58.19,87500.0,40.2359,40.2635,40.2289,40.2566,87500.0
2010-01-28 13:25:00,58.19,58.22,58.15,58.22,71100.0,40.2566,40.2774,40.2289,40.2774,71100.0
2010-01-28 13:30:00,58.21,58.26,58.17,58.18,90700.0,40.2705,40.305,40.2428,40.2497,90700.0
2010-01-28 13:35:00,58.18,58.22,58.14,58.22,49300.0,40.2497,40.2774,40.222,40.2774,49300.0
2010-01-28 13:40:00,58.22,58.28,58.22,58.26,125700.0,40.2774,40.3189,40.2774,40.305,125700.0
2010-01-28 13:45:00,58.26,58.31,58.25,58.29,59200.0,40.305,40.3396,40.2981,40.3258,59200.0
2010-01-28 13:50:00,58.29,58.33,58.27,58.3,42400.0,40.3258,40.3535,40.312,40.3327,42400.0
2010-01-28 13:55:00,58.3,58.3,58.2,58.2,60600.0,40.3327,40.3327,40.2635,40.2635,60600.0
2010-01-28 14:00:00,58.2,58.25,58.2,58.21,45300.0,40.2635,40.2981,40.2635,40.2705,45300.0
2010-01-28 14:05:00,58.21,58.28,58.19,58.24,111900.0,40.2705,40.3189,40.2566,40.2912,111900.0
2010-01-28 14:10:00,58.24,58.24,58.09,58.18,107000.0,40.2912,40.2912,40.1874,40.2497,107000.0
2010-01-28 14:15:00,58.17,58.18,58.06,58.1,126500.0,40.2428,40.2497,40.1667,40.1944,126500.0
2010-01-28 14:20:00,58.09,58.22,58.08,58.22,75200.0,40.1874,40.2774,40.1805,40.2774,75200.0
2010-01-28 14:25:00,58.23,58.23,58.18,58.21,33900.0,40.2843,40.2843,40.2497,40.2705,33900.0
2010-01-28 14:30:00,58.21,58.27,58.19,58.26,78600.0,40.2705,40.312,40.2566,40.305,78600.0
2010-01-28 14:35:00,58.26,58.28,58.2,58.24,89000.0,40.305,40.3189,40.2635,40.2912,89000.0
2010-01-28 14:40:00,58.24,58.28,58.2,58.25,49300.0,40.2912,40.3189,40.2635,40.2981,49300.0
2010-01-28 14:45:00,58.25,58.33,58.22,58.33,64000.0,40.2981,40.3535,40.2774,40.3535,64000.0
2010-01-28 14:50:00,58.33,58.36,58.27,58.31,119800.0,40.3535,40.3742,40.312,40.3396,119800.0
2010-01-28 14:55:00,58.31,58.31,58.13,58.14,121100.0,40.3396,40.3396,40.2151,40.222,121100.0
2010-01-28 15:00:00,58.14,58.23,58.12,58.18,79300.0,40.222,40.2843,40.2082,40.2497,79300.0
2010-01-28 15:05:00,58.18,58.26,58.17,58.26,143000.0,40.2497,40.305,40.2428,40.305,143000.0
2010-01-28 15:10:00,58.26,58.3,58.25,58.3,176500.0,40.305,40.3327,40.2981,40.3327,176500.0
2010-01-28 15:15:00,58.29,58.3,58.25,58.27,143800.0,40.3258,40.3327,40.2981,40.312,143800.0
2010-01-28 15:20:00,58.28,58.38,58.28,58.38,100500.0,40.3189,40.3881,40.3189,40.3881,100500.0
2010-01-28 15:25:00,58.38,58.39,58.29,58.3,116900.0,40.3881,40.395,40.3258,40.3327,116900.0
2010-01-28 15:30:00,58.29,58.35,58.28,58.33,84700.0,40.3258,40.3673,40.3189,40.3535,84700.0
2010-01-28 15:35:00,58.32,58.38,58.25,58.37,131900.0,40.3466,40.3881,40.2981,40.3811,131900.0
2010-01-28 15:40:00,58.39,58.47,58.31,58.36,288800.0,40.395,40.4503,40.3396,40.3742,288800.0
2010-01-28 15:45:00,58.37,58.39,58.22,58.27,219200.0,40.3811,40.395,40.2774,40.312,219200.0
2010-01-28 15:50:00,58.26,58.33,58.12,58.12,228000.0,40.305,40.3535,40.2082,40.2082,228000.0
2010-01-28 15:55:00,58.12,58.19,58.04,58.12,355000.0,40.2082,40.2566,40.1528,40.2082,355000.0
2010-01-29 09:30:00,58.29,58.56,58.16,58.52,259200.0,40.3258,40.5126,40.2359,40.4849,259200.0
2010-01-29 09:35:00,58.54,58.56,58.27,58.44,131300.0,40.4988,40.5126,40.312,40.4296,131300.0
2010-01-29 09:40:00,58.39,58.82,58.35,58.69,133900.0,40.395,40.6925,40.3673,40.6025,133900.0
2010-01-29 09:45:00,58.67,58.77,58.57,58.62,96900.0,40.5887,40.6579,40.5195,40.5541,96900.0
2010-01-29 09:50:00,58.62,58.77,58.59,58.7,118100.0,40.5541,40.6579,40.5333,40.6094,118100.0
2010-01-29 09:55:00,58.7,58.78,58.49,58.54,115700.0,40.6094,40.6648,40.4642,40.4988,115700.0
2010-01-29 10:00:00,58.56,58.7,58.53,58.59,94300.0,40.5126,40.6094,40.4918,40.5333,94300.0
2010-01-29 10:05:00,58.6,58.69,58.56,58.58,114700.0,40.5403,40.6025,40.5126,40.5264,114700.0
2010-01-29 10:10:00,58.55,58.62,58.45,58.58,90200.0,40.5057,40.5541,40.4365,40.5264,90200.0
2010-01-29 10:15:00,58.58,58.66,58.53,58.65,76200.0,40.5264,40.5818,40.4918,40.5748,76200.0
2010-01-29 10:20:00,58.65,58.77,58.59,58.64,106900.0,40.5748,40.6579,40.5333,40.5679,106900.0
2010-01-29 10:25:00,58.65,58.71,58.63,58.65,71800.0,40.5748,40.6164,40.561,40.5748,71800.0
2010-01-29 10:30:00,58.65,58.72,58.65,58.7,53400.0,40.5748,40.6233,40.5748,40.6094,53400.0
2010-01-29 10:35:00,58.7,58.71,58.66,58.67,64600.0,40.6094,40.6164,40.5818,40.5887,64600.0
2010-01-29 10:40:00,58.68,58.69,58.63,58.64,97300.0,40.5956,40.6025,40.561,40.5679,97300.0
2010-01-29 10:45:00,58.64,58.73,58.64,58.7,104200.0,40.5679,40.6302,40.5679,40.6094,104200.0
2010-01-29 10:50:00,58.7,58.71,58.66,58.66,71900.0,40.6094,40.6164,40.5818,40.5818,71900.0
2010-01-29 10:55:00,58.67,58.67,58.58,58.62,167900.0,40.5887,40.5887,40.5264,40.5541,167900.0
2010-01-29 11:00:00,58.61,58.65,58.6,58.63,93900.0,40.5472,40.5748,40.5403,40.561,93900.0
2010-01-29 11:05:00,58.63,58.63,58.6,58.6,131700.0,40.561,40.561,40.5403,40.5403,131700.0
2010-01-29 11:10:00,58.6,58.71,58.54,58.56,125800.0,40.5403,40.6164,40.4988,40.5126,125800.0
2010-01-29 11:15:00,58.56,58.69,58.55,58.65,68600.0,40.5126,40.6025,40.5057,40.5748,68600.0
2010-01-29 11:20:00,58.65,58.68,58.55,58.63,100000.0,40.5748,40.5956,40.5057,40.561,100000.0
2010-01-29 11:25:00,58.61,58.64,58.55,58.62,114200.0,40.5472,40.5679,40.5057,40.5541,114200.0
2010-01-29 11:30:00,58.62,58.66,58.56,58.6,120400.0,40.5541,40.5818,40.5126,40.5403,120400.0
2010-01-29 11:35:00,58.59,58.6,58.55,58.56,70100.0,40.5333,40.5403,40.5057,40.5126,70100.0
2010-01-29 11:40:00,58.56,58.57,58.5,58.56,63800.0,40.5126,40.5195,40.4711,40.5126,63800.0
2010-01-29 11:45:00,58.57,58.6,58.54,58.57,88600.0,40.5195,40.5403,40.4988,40.5195,88600.0
2010-01-29 11:50:00,58.57,58.6,58.55,58.59,42700.0,40.5195,40.5403,40.5057,40.5333,42700.0
2010-01-29 11:55:00,58.59,58.61,58.53,58.56,131700.0,40.5333,40.5472,40.4918,40.5126,131700.0
2010-01-29 12:00:00,58.56,58.61,58.56,58.56,97000.0,40.5126,40.5472,40.5126,40.5126,97000.0
2010-01-29 12:05:00,58.57,58.63,58.53,58.59,87700.0,40.5195,40.561,40.4918,40.5333,87700.0
2010-01-29 12:10:00,58.59,58.64,58.58,58.62,139000.0,40.5333,40.5679,40.5264,40.5541,139000.0
2010-01-29 12:15:00,58.61,58.62,58.57,58.6,24100.0,40.5472,40.5541,40.5195,40.5403,24100.0
2010-01-29 12:20:00,58.6,58.64,58.59,58.6,37000.0,40.5403,40.5679,40.5333,40.5403,37000.0
2010-01-29 12:25:00,58.6,58.71,58.59,58.7,45900.0,40.5403,40.6164,40.5333,40.6094,45900.0
2010-01-29 12:30:00,58.71,58.71,58.62,58.65,44700.0,40.6164,40.6164,40.5541,40.5748,44700.0
2010-01-29 12:35:00,58.65,58.7,58.5,58.65,58900.0,40.5748,40.6094,40.4711,40.5748,58900.0
2010-01-29 12:40:00,58.65,58.7,58.6,58.68,37700.0,40.5748,40.6094,40.5403,40.5956,37700.0
2010-01-29 12:45:00,58.69,58.73,58.64,58.71,88200.0,40.6025,40.6302,40.5679,40.6164,88200.0
2010-01-29 12:50:00,58.71,58.73,58.65,58.69,84200.0,40.6164,40.6302,40.5748,40.6025,84200.0
2010-01-29 12:55:00,58.69,58.72,58.65,58.67,32000.0,40.6025,40.6233,40.5748,40.5887,32000.0
2010-01-29 13:00:00,58.7,58.7,58.61,58.68,59000.0,40.6094,40.6094,40.5472,40.5956,59000.0
2010-01-29 13:05:00,58.68,58.73,58.64,58.69,69000.0,40.5956,40.6302,40.5679,40.6025,69000.0
2010-01-29 13:10:00,58.68,58.7,58.66,58.69,35200.0,40.5956,40.6094,40.5818,40.6025,35200.0
2010-01-29 13:15:00,58.69,58.74,58.69,58.72,48100.0,40.6025,40.6371,40.6025,40.6233,48100.0
2010-01-29 13:20:00,58.72,58.73,58.68,58.69,42100.0,40.6233,40.6302,40.5956,40.6025,42100.0
2010-01-29 13:25:00,58.68,58.69,58.63,58.65,64500.0,40.5956,40.6025,40.561,40.5748,64500.0
2010-01-29 13:30:00,58.65,58.69,58.62,58.69,57600.0,40.5748,40.6025,40.5541,40.6025,57600.0
2010-01-29 13:35:00,58.69,58.76,58.68,58.76,62900.0,40.6025,40.6509,40.5956,40.6509,62900.0
2010-01-29 13:40:00,58.76,58.77,58.69,58.75,80700.0,40.6509,40.6579,40.6025,40.644,80700.0
2010-01-29 13:45:00,58.76,58.79,58.66,58.72,88000.0,40.6509,40.6717,40.5818,40.6233,88000.0
2010-01-29 13:50:00,58.73,58.78,58.72,58.74,39600.0,40.6302,40.6648,40.6233,40.6371,39600.0
2010-01-29 13:55:00,58.74,58.77,58.72,58.76,103900.0,40.6371,40.6579,40.6233,40.6509,103900.0
2010-01-29 14:00:00,58.76,58.79,58.75,58.79,74300.0,40.6509,40.6717,40.644,40.6717,74300.0
2010-01-29 14:05:00,58.8,58.8,58.72,58.77,111300.0,40.6786,40.6786,40.6233,40.6579,111300.0
2010-01-29 14:10:00,58.76,58.86,58.76,58.81,98100.0,40.6509,40.7201,40.6509,40.6855,98100.0
2010-01-29 14:15:00,58.81,58.83,58.75,58.8,71200.0,40.6855,40.6994,40.644,40.6786,71200.0
2010-01-29 14:20:00,58.8,58.81,58.73,58.78,93800.0,40.6786,40.6855,40.6302,40.6648,93800.0
2010-01-29 14:25:00,58.78,58.8,58.73,58.77,41800.0,40.6648,40.6786,40.6302,40.6579,41800.0
2010-01-29 14:30:00,58.77,58.77,58.71,58.74,116800.0,40.6579,40.6579,40.6164,40.6371,116800.0
2010-01-29 14:35:00,58.75,58.77,58.7,58.74,165700.0,40.644,40.6579,40.6094,40.6371,165700.0
2010-01-29 14:40:00,58.74,58.83,58.71,58.82,92100.0,40.6371,40.6994,40.6164,40.6925,92100.0
2010-01-29 14:45:00,58.82,58.83,58.73,58.74,110000.0,40.6925,40.6994,40.6302,40.6371,110000.0
2010-01-29 14:50:00,58.74,58.85,58.74,58.85,75400.0,40.6371,40.7132,40.6371,40.7132,75400.0
2010-01-29 14:55:00,58.85,58.93,58.82,58.9,86500.0,40.7132,40.7686,40.6925,40.7478,86500.0
2010-01-29 15:00:00,58.91,58.91,58.8,58.8,74300.0,40.7547,40.7547,40.6786,40.6786,74300.0
2010-01-29 15:05:00,58.8,58.81,58.74,58.75,75700.0,40.6786,40.6855,40.6371,40.644,75700.0
2010-01-29 15:10:00,58.75,58.93,58.74,58.77,413400.0,40.644,40.7686,40.6371,40.6579,413400.0
2010-01-29 15:15:00,58.77,58.89,58.75,58.84,113100.0,40.6579,40.7409,40.644,40.7063,113100.0
2010-01-29 15:20:00,58.84,58.85,58.75,58.76,95200.0,40.7063,40.7132,40.644,40.6509,95200.0
2010-01-29 15:25:00,58.76,58.78,58.65,58.71,148600.0,40.6509,40.6648,40.5748,40.6164,148600.0
2010-01-29 15:30:00,58.7,58.7,58.57,58.59,153200.0,40.6094,40.6094,40.5195,40.5333,153200.0
2010-01-29 15:35:00,58.6,58.69,58.6,58.66,113600.0,40.5403,40.6025,40.5403,40.5818,113600.0
2010-01-29 15:40:00,58.65,58.74,58.63,58.69,192500.0,40.5748,40.6371,40.561,40.6025,192500.0
2010-01-29 15:45:00,58.69,58.72,58.63,58.69,214100.0,40.6025,40.6233,40.561,40.6025,214100.0
2010-01-29 15:50:00,58.69,58.73,58.58,58.69,342100.0,40.6025,40.6302,40.5264,40.6025,342100.0
2010-01-29 15:55:00,58.69,58.72,58.47,58.47,670700.0,40.6025,40.6233,40.4503,40.4503,670700.0
2010-02-01 09:30:00,58.52,58.75,58.37,58.44,239400.0,40.4849,40.644,40.3811,40.4296,239400.0
2010-02-01 09:35:00,58.47,58.61,58.41,58.53,135000.0,40.4503,40.5472,40.4088,40.4918,135000.0
2010-02-01 09:40:00,58.53,58.68,58.5,58.52,138000.0,40.4918,40.5956,40.4711,40.4849,138000.0
2010-02-01 09:45:00,58.51,58.62,58.5,58.54,120400.0,40.478,40.5541,40.4711,40.4988,120400.0
2010-02-01 09:50:00,58.54,58.61,58.52,58.55,122200.0,40.4988,40.5472,40.4849,40.5057,122200.0
2010-02-01 09:55:00,58.54,58.69,58.53,58.61,78600.0,40.4988,40.6025,40.4918,40.5472,78600.0
2010-02-01 10:00:00,58.61,58.7,58.56,58.62,158300.0,40.5472,40.6094,40.5126,40.5541,158300.0
2010-02-01 10:05:00,58.6,58.62,58.53,58.55,88400.0,40.5403,40.5541,40.4918,40.5057,88400.0
2010-02-01 10:10:00,58.56,58.64,58.54,58.63,93300.0,40.5126,40.5679,40.4988,40.561,93300.0
2010-02-01 10:15:00,58.62,58.75,58.61,58.72,115400.0,40.5541,40.644,40.5472,40.6233,115400.0
2010-02-01 10:20:00,58.73,58.76,58.68,58.72,116000.0,40.6302,40.6509,40.5956,40.6233,116000.0
2010-02-01 10:25:00,58.71,58.76,58.67,58.7,107600.0,40.6164,40.6509,40.5887,40.6094,107600.0
2010-02-01 10:30:00,58.72,58.8,58.7,58.76,73100.0,40.6233,40.6786,40.6094,40.6509,73100.0
2010-02-01 10:35:00,58.76,58.78,58.65,58.66,96600.0,40.6509,40.6648,40.5748,40.5818,96600.0
2010-02-01 10:40:00,58.65,58.71,58.61,58.69,140500.0,40.5748,40.6164,40.5472,40.6025,140500.0
2010-02-01 10:45:00,58.7,58.73,58.65,58.67,60300.0,40.6094,40.6302,40.5748,40.5887,60300.0
2010-02-01 10:50:00,58.67,58.74,58.6,58.63,78200.0,40.5887,40.6371,40.5403,40.561,78200.0
2010-02-01 10:55:00,58.63,58.66,58.59,58.6,108200.0,40.561,40.5818,40.5333,40.5403,108200.0
2010-02-01 11:00:00,58.6,58.69,58.6,58.69,71000.0,40.5403,40.6025,40.5403,40.6025,71000.0
2010-02-01 11:05:00,58.69,58.74,58.61,58.74,59800.0,40.6025,40.6371,40.5472,40.6371,59800.0
2010-02-01 11:10:00,58.74,58.75,58.66,58.67,63900.0,40.6371,40.644,40.5818,40.5887,63900.0
2010-02-01 11:15:00,58.67,58.69,58.63,58.66,55900.0,40.5887,40.6025,40.561,40.5818,55900.0
2010-02-01 11:20:00,58.67,58.71,58.65,58.66,56600.0,40.5887,40.6164,40.5748,40.5818,56600.0
2010-02-01 11:25:00,58.66,58.68,58.65,58.65,42200.0,40.5818,40.5956,40.5748,40.5748,42200.0
2010-02-01 11:30:00,58.65,58.72,58.65,58.71,66200.0,40.5748,40.6233,40.5748,40.6164,66200.0
2010-02-01 11:35:00,58.72,58.73,58.7,58.7,54900.0,40.6233,40.6302,40.6094,40.6094,54900.0
2010-02-01 11:40:00,58.7,58.7,58.64,58.66,37700.0,40.6094,40.6094,40.5679,40.5818,37700.0
2010-02-01 11:45:00,58.65,58.66,58.65,58.66,51800.0,40.5748,40.5818,40.5748,40.5818,51800.0
2010-02-01 11:50:00,58.65,58.68,58.65,58.66,61500.0,40.5748,40.5956,40.5748,40.5818,61500.0
2010-02-01 11:55:00,58.67,58.7,58.66,58.67,85600.0,40.5887,40.6094,40.5818,40.5887,85600.0
2010-02-01 12:00:00,58.68,58.68,58.65,58.65,71000.0,40.5956,40.5956,40.5748,40.5748,71000.0
2010-02-01 12:05:00,58.65,58.68,58.63,58.66,110200.0,40.5748,40.5956,40.561,40.5818,110200.0
2010-02-01 12:10:00,58.66,58.69,58.62,58.63,62600.0,40.5818,40.6025,40.5541,40.561,62600.0
2010-02-01 12:15:00,58.63,58.7,58.63,58.66,36600.0,40.561,40.6094,40.561,40.5818,36600.0
2010-02-01 12:20:00,58.66,58.69,58.64,58.64,30800.0,40.5818,40.6025,40.5679,40.5679,30800.0
2010-02-01 12:25:00,58.64,58.67,58.6,58.61,42000.0,40.5679,40.5887,40.5403,40.5472,42000.0
2010-02-01 12:30:00,58.62,58.63,58.61,58.63,36400.0,40.5541,40.561,40.5472,40.561,36400.0
2010-02-01 12:35:00,58.63,58.69,58.62,58.68,51000.0,40.561,40.6025,40.5541,40.5956,51000.0
2010-02-01 12:40:00,58.68,58.73,58.67,58.7,53800.0,40.5956,40.6302,40.5887,40.6094,53800.0
2010-02-01 12:45:00,58.71,58.74,58.68,58.74,36000.0,40.6164,40.6371,40.5956,40.6371,36000.0
2010-02-01 12:50:00,58.74,58.79,58.74,58.76,55600.0,40.6371,40.6717,40.6371,40.6509,55600.0
2010-02-01 12:55:00,58.77,58.79,58.74,58.76,42600.0,40.6579,40.6717,40.6371,40.6509,42600.0
2010-02-01 13:00:00,58.75,58.76,58.74,58.74,117900.0,40.644,40.6509,40.6371,40.6371,117900.0
2010-02-01 13:05:00,58.74,58.75,58.67,58.71,132700.0,40.6371,40.644,40.5887,40.6164,132700.0
2010-02-01 13:10:00,58.72,58.75,58.71,58.73,18100.0,40.6233,40.644,40.6164,40.6302,18100.0
2010-02-01 13:15:00,58.73,58.75,58.69,58.69,28600.0,40.6302,40.644,40.6025,40.6025,28600.0
2010-02-01 13:20:00,58.7,58.73,58.65,58.65,41100.0,40.6094,40.6302,40.5748,40.5748,41100.0
2010-02-01 13:25:00,58.66,58.68,58.63,58.66,40100.0,40.5818,40.5956,40.561,40.5818,40100.0
2010-02-01 13:30:00,58.66,58.67,58.64,58.65,40600.0,40.5818,40.5887,40.5679,40.5748,40600.0
2010-02-01 13:35:00,58.64,58.74,58.64,58.71,53900.0,40.5679,40.6371,40.5679,40.6164,53900.0
2010-02-01 13:40:00,58.71,58.76,58.7,58.72,57500.0,40.6164,40.6509,40.6094,40.6233,57500.0
2010-02-01 13:45:00,58.73,58.77,58.7,58.72,42000.0,40.6302,40.6579,40.6094,40.6233,42000.0
2010-02-01 13:50:00,58.72,58.75,58.71,58.74,29000.0,40.6233,40.644,40.6164,40.6371,29000.0
2010-02-01 13:55:00,58.74,58.77,58.69,58.69,37500.0,40.6371,40.6579,40.6025,40.6025,37500.0
2010-02-01 14:00:00,58.69,58.76,58.68,58.69,80000.0,40.6025,40.6509,40.5956,40.6025,80000.0
2010-02-01 14:05:00,58.69,58.73,58.65,58.66,30000.0,40.6025,40.6302,40.5748,40.5818,30000.0
2010-02-01 14:10:00,58.67,58.72,58.65,58.72,46900.0,40.5887,40.6233,40.5748,40.6233,46900.0
2010-02-01 14:15:00,58.72,58.77,58.72,58.75,43400.0,40.6233,40.6579,40.6233,40.644,43400.0
2010-02-01 14:20:00,58.75,58.79,58.73,58.78,56100.0,40.644,40.6717,40.6302,40.6648,56100.0
2010-02-01 14:25:00,58.78,58.78,58.73,58.74,55700.0,40.6648,40.6648,40.6302,40.6371,55700.0
2010-02-01 14:30:00,58.74,58.79,58.73,58.79,59300.0,40.6371,40.6717,40.6302,40.6717,59300.0
2010-02-01 14:35:00,58.79,58.81,58.79,58.79,94800.0,40.6717,40.6855,40.6717,40.6717,94800.0
2010-02-01 14:40:00,58.8,58.8,58.72,58.76,75900.0,40.6786,40.6786,40.6233,40.6509,75900.0
2010-02-01 14:45:00,58.76,58.79,58.71,58.73,53700.0,40.6509,40.6717,40.6164,40.6302,53700.0
2010-02-01 14:50:00,58.72,58.78,58.71,58.77,42600.0,40.6233,40.6648,40.6164,40.6579,42600.0
2010-02-01 14:55:00,58.78,58.78,58.75,58.77,52700.0,40.6648,40.6648,40.644,40.6579,52700.0
2010-02-01 15:00:00,58.78,58.78,58.68,58.74,170000.0,40.6648,40.6648,40.5956,40.6371,170000.0
2010-02-01 15:05:00,58.74,58.76,58.68,58.74,92900.0,40.6371,40.6509,40.5956,40.6371,92900.0
2010-02-01 15:10:00,58.73,58.75,58.71,58.74,61700.0,40.6302,40.644,40.6164,40.6371,61700.0
2010-02-01 15:15:00,58.74,58.78,58.73,58.76,68500.0,40.6371,40.6648,40.6302,40.6509,68500.0
2010-02-01 15:20:00,58.76,58.8,58.76,58.79,59600.0,40.6509,40.6786,40.6509,40.6717,59600.0
2010-02-01 15:25:00,58.79,58.82,58.79,58.8,115200.0,40.6717,40.6925,40.6717,40.6786,115200.0
2010-02-01 15:30:00,58.81,58.83,58.8,58.81,85100.0,40.6855,40.6994,40.6786,40.6855,85100.0
2010-02-01 15:35:00,58.81,58.84,58.8,58.81,203500.0,40.6855,40.7063,40.6786,40.6855,203500.0
2010-02-01 15:40:00,58.81,58.82,58.75,58.78,118500.0,40.6855,40.6925,40.644,40.6648,118500.0
2010-02-01 15:45:00,58.78,58.8,58.75,58.78,121300.0,40.6648,40.6786,40.644,40.6648,121300.0
2010-02-01 15:50:00,58.78,58.83,58.67,58.7,265400.0,40.6648,40.6994,40.5887,40.6094,265400.0
2010-02-01 15:55:00,58.69,58.73,58.69,58.72,440100.0,40.6025,40.6302,40.6025,40.6233,440100.0
2010-02-02 09:30:00,58.6,58.62,58.44,58.57,238900.0,40.5403,40.5541,40.4296,40.5195,238900.0
2010-02-02 09:35:00,58.58,58.72,58.45,58.66,86300.0,40.5264,40.6233,40.4365,40.5818,86300.0
2010-02-02 09:40:00,58.66,58.68,58.41,58.52,124100.0,40.5818,40.5956,40.4088,40.4849,124100.0
2010-02-02 09:45:00,58.52,58.65,58.5,58.6,80800.0,40.4849,40.5748,40.4711,40.5403,80800.0
2010-02-02 09:50:00,58.58,58.6,58.45,58.53,141100.0,40.5264,40.5403,40.4365,40.4918,141100.0
2010-02-02 09:55:00,58.53,58.59,58.42,58.51,214500.0,40.4918,40.5333,40.4157,40.478,214500.0
2010-02-02 10:00:00,58.51,58.55,58.41,58.52,145300.0,40.478,40.5057,40.4088,40.4849,145300.0
2010-02-02 10:05:00,58.53,58.64,58.5,58.58,85600.0,40.4918,40.5679,40.4711,40.5264,85600.0
2010-02-02 10:10:00,58.57,58.6,58.5,58.56,97300.0,40.5195,40.5403,40.4711,40.5126,97300.0
2010-02-02 10:15:00,58.55,58.72,58.55,58.71,71000.0,40.5057,40.6233,40.5057,40.6164,71000.0
2010-02-02 10:20:00,58.7,58.74,58.67,58.73,69700.0,40.6094,40.6371,40.5887,40.6302,69700.0
2010-02-02 10:25:00,58.73,58.89,58.72,58.85,67500.0,40.6302,40.7409,40.6233,40.7132,67500.0
2010-02-02 10:30:00,58.84,58.92,58.77,58.78,118900.0,40.7063,40.7616,40.6579,40.6648,118900.0
2010-02-02 10:35:00,58.78,58.86,58.78,58.78,61900.0,40.6648,40.7201,40.6648,40.6648,61900.0
2010-02-02 10:40:00,58.78,58.81,58.69,58.75,65500.0,40.6648,40.6855,40.6025,40.644,65500.0
2010-02-02 10:45:00,58.75,58.76,58.66,58.69,56100.0,40.644,40.6509,40.5818,40.6025,56100.0
2010-02-02 10:50:00,58.7,58.78,58.69,58.75,179500.0,40.6094,40.6648,40.6025,40.644,179500.0
2010-02-02 10:55:00,58.77,58.78,58.74,58.76,58200.0,40.6579,40.6648,40.6371,40.6509,58200.0
2010-02-02 11:00:00,58.77,58.82,58.66,58.66,98100.0,40.6579,40.6925,40.5818,40.5818,98100.0
2010-02-02 11:05:00,58.67,58.73,58.64,58.65,67600.0,40.5887,40.6302,40.5679,40.5748,67600.0
2010-02-02 11:10:00,58.64,58.74,58.64,58.73,35800.0,40.5679,40.6371,40.5679,40.6302,35800.0
2010-02-02 11:15:00,58.73,58.74,58.68,58.72,59400.0,40.6302,40.6371,40.5956,40.6233,59400.0
2010-02-02 11:20:00,58.72,58.72,58.68,58.69,54900.0,40.6233,40.6233,40.5956,40.6025,54900.0
2010-02-02 11:25:00,58.69,58.74,58.68,58.74,51600.0,40.6025,40.6371,40.5956,40.6371,51600.0
2010-02-02 11:30:00,58.73,58.74,58.68,58.7,84600.0,40.6302,40.6371,40.5956,40.6094,84600.0
2010-02-02 11:35:00,58.7,58.75,58.69,58.73,53800.0,40.6094,40.644,40.6025,40.6302,53800.0
2010-02-02 11:40:00,58.73,58.79,58.73,58.77,49200.0,40.6302,40.6717,40.6302,40.6579,49200.0
2010-02-02 11:45:00,58.76,58.82,58.76,58.81,63000.0,40.6509,40.6925,40.6509,40.6855,63000.0
2010-02-02 11:50:00,58.81,58.89,58.79,58.88,96400.0,40.6855,40.7409,40.6717,40.734,96400.0
2010-02-02 11:55:00,58.88,58.92,58.8,58.87,111300.0,40.734,40.7616,40.6786,40.727,111300.0
2010-02-02 12:00:00,58.87,58.89,58.81,58.86,109600.0,40.727,40.7409,40.6855,40.7201,109600.0
2010-02-02 12:05:00,58.85,58.92,58.82,58.88,41500.0,40.7132,40.7616,40.6925,40.734,41500.0
2010-02-02 12:10:00,58.88,58.91,58.86,58.89,24600.0,40.734,40.7547,40.7201,40.7409,24600.0
2010-02-02 12:15:00,58.89,58.91,58.88,58.9,60000.0,40.7409,40.7547,40.734,40.7478,60000.0
2010-02-02 12:20:00,58.91,59.0,58.87,58.96,91500.0,40.7547,40.817,40.727,40.7893,91500.0
2010-02-02 12:25:00,58.96,59.0,58.93,58.98,52700.0,40.7893,40.817,40.7686,40.8031,52700.0
2010-02-02 12:30:00,58.98,59.05,58.97,59.0,71900.0,40.8031,40.8516,40.7962,40.817,71900.0
2010-02-02 12:35:00,59.0,59.04,59.0,59.03,49800.0,40.817,40.8447,40.817,40.8377,49800.0
2010-02-02 12:40:00,59.03,59.05,59.0,59.01,32200.0,40.8377,40.8516,40.817,40.8239,32200.0
2010-02-02 12:45:00,59.01,59.03,58.99,59.0,53200.0,40.8239,40.8377,40.8101,40.817,53200.0
2010-02-02 12:50:00,59.0,59.02,58.96,59.01,86400.0,40.817,40.8308,40.7893,40.8239,86400.0
2010-02-02 12:55:00,59.01,59.08,59.0,59.05,44600.0,40.8239,40.8723,40.817,40.8516,44600.0
2010-02-02 13:00:00,59.05,59.07,59.0,59.02,51800.0,40.8516,40.8654,40.817,40.8308,51800.0
2010-02-02 13:05:00,59.03,59.04,58.99,59.02,139800.0,40.8377,40.8447,40.8101,40.8308,139800.0
2010-02-02 13:10:00,59.01,59.03,58.98,59.0,116400.0,40.8239,40.8377,40.8031,40.817,116400.0
2010-02-02 13:15:00,59.0,59.01,58.93,58.99,54100.0,40.817,40.8239,40.7686,40.8101,54100.0
2010-02-02 13:20:00,58.99,59.17,58.99,59.17,48300.0,40.8101,40.9346,40.8101,40.9346,48300.0
2010-02-02 13:25:00,59.17,59.22,59.15,59.17,50400.0,40.9346,40.9692,40.9208,40.9346,50400.0
2010-02-02 13:30:00,59.18,59.18,59.08,59.12,38900.0,40.9415,40.9415,40.8723,40.9,38900.0
2010-02-02 13:35:00,59.13,59.3,59.13,59.28,70200.0,40.9069,41.0245,40.9069,41.0107,70200.0
2010-02-02 13:40:00,59.3,59.3,59.19,59.22,39600.0,41.0245,41.0245,40.9484,40.9692,39600.0
2010-02-02 13:45:00,59.21,59.26,59.17,59.18,32500.0,40.9623,40.9969,40.9346,40.9415,32500.0
2010-02-02 13:50:00,59.18,59.21,59.13,59.16,41800.0,40.9415,40.9623,40.9069,40.9277,41800.0
2010-02-02 13:55:00,59.16,59.16,59.02,59.03,69300.0,40.9277,40.9277,40.8308,40.8377,69300.0
2010-02-02 14:00:00,59.03,59.09,59.02,59.07,37200.0,40.8377,40.8792,40.8308,40.8654,37200.0
2010-02-02 14:05:00,59.08,59.09,58.95,58.96,55400.0,40.8723,40.8792,40.7824,40.7893,55400.0
2010-02-02 14:10:00,58.96,58.98,58.91,58.97,60400.0,40.7893,40.8031,40.7547,40.7962,60400.0
2010-02-02 14:15:00,58.97,58.98,58.91,58.93,150900.0,40.7962,40.8031,40.7547,40.7686,150900.0
2010-02-02 14:20:00,58.93,59.0,58.93,58.95,50300.0,40.7686,40.817,40.7686,40.7824,50300.0
2010-02-02 14:25:00,58.95,58.98,58.9,58.98,48600.0,40.7824,40.8031,40.7478,40.8031,48600.0
2010-02-02 14:30:00,58.97,59.03,58.93,58.94,28300.0,40.7962,40.8377,40.7686,40.7755,28300.0
2010-02-02 14:35:00,58.94,59.0,58.9,59.0,69900.0,40.7755,40.817,40.7478,40.817,69900.0
2010-02-02 14:40:00,59.0,59.04,58.95,58.96,82600.0,40.817,40.8447,40.7824,40.7893,82600.0
2010-02-02 14:45:00,58.96,58.99,58.93,58.93,140700.0,40.7893,40.8101,40.7686,40.7686,140700.0
2010-02-02 14:50:00,58.93,58.94,58.86,58.89,66300.0,40.7686,40.7755,40.7201,40.7409,66300.0
2010-02-02 14:55:00,58.9,58.95,58.87,58.93,55300.0,40.7478,40.7824,40.727,40.7686,55300.0
2010-02-02 15:00:00,58.92,58.93,58.85,58.89,80200.0,40.7616,40.7686,40.7132,40.7409,80200.0
2010-02-02 15:05:00,58.9,58.9,58.84,58.87,55900.0,40.7478,40.7478,40.7063,40.727,55900.0
2010-02-02 15:10:00,58.87,58.98,58.87,58.93,85600.0,40.727,40.8031,40.727,40.7686,85600.0
2010-02-02 15:15:00,58.95,59.09,58.93,59.07,79600.0,40.7824,40.8792,40.7686,40.8654,79600.0
2010-02-02 15:20:00,59.06,59.1,58.97,58.99,60100.0,40.8585,40.8862,40.7962,40.8101,60100.0
2010-02-02 15:25:00,58.99,59.07,58.96,59.02,74500.0,40.8101,40.8654,40.7893,40.8308,74500.0
2010-02-02 15:30:00,59.03,59.11,59.02,59.09,112200.0,40.8377,40.8931,40.8308,40.8792,112200.0
2010-02-02 15:35:00,59.1,59.17,59.09,59.16,117900.0,40.8862,40.9346,40.8792,40.9277,117900.0
2010-02-02 15:40:00,59.17,59.18,59.13,59.15,193100.0,40.9346,40.9415,40.9069,40.9208,193100.0
2010-02-02 15:45:00,59.14,59.19,59.08,59.16,196200.0,40.9138,40.9484,40.8723,40.9277,196200.0
2010-02-02 15:50:00,59.16,59.23,59.16,59.23,243600.0,40.9277,40.9761,40.9277,40.9761,243600.0
2010-02-02 15:55:00,59.23,59.26,59.14,59.23,725400.0,40.9761,40.9969,40.9138,40.9761,725400.0
2010-02-03 09:30:00,58.88,59.42,58.86,59.22,259100.0,40.734,41.1075,40.7201,40.9692,259100.0
2010-02-03 09:35:00,59.21,59.21,58.98,59.03,117700.0,40.9623,40.9623,40.8031,40.8377,117700.0
2010-02-03 09:40:00,59.04,59.29,59.04,59.17,170600.0,40.8447,41.0176,40.8447,40.9346,170600.0
2010-02-03 09:45:00,59.17,59.25,59.13,59.17,70600.0,40.9346,40.9899,40.9069,40.9346,70600.0
2010-02-03 09:50:00,59.17,59.19,59.1,59.11,123800.0,40.9346,40.9484,40.8862,40.8931,123800.0
2010-02-03 09:55:00,59.11,59.3,59.08,59.27,112900.0,40.8931,41.0245,40.8723,41.0038,112900.0
2010-02-03 10:00:00,59.27,59.37,59.25,59.28,84700.0,41.0038,41.073,40.9899,41.0107,84700.0
2010-02-03 10:05:00,59.28,59.32,59.16,59.19,138800.0,41.0107,41.0384,40.9277,40.9484,138800.0
2010-02-03 10:10:00,59.18,59.19,59.09,59.12,83600.0,40.9415,40.9484,40.8792,40.9,83600.0
2010-02-03 10:15:00,59.11,59.17,59.05,59.13,92600.0,40.8931,40.9346,40.8516,40.9069,92600.0
2010-02-03 10:20:00,59.13,59.16,59.05,59.08,51200.0,40.9069,40.9277,40.8516,40.8723,51200.0
2010-02-03 10:25:00,59.06,59.1,58.99,59.06,81100.0,40.8585,40.8862,40.8101,40.8585,81100.0
2010-02-03 10:30:00,59.06,59.13,59.06,59.08,75500.0,40.8585,40.9069,40.8585,40.8723,75500.0
2010-02-03 10:35:00,59.08,59.15,59.0,59.08,88200.0,40.8723,40.9208,40.817,40.8723,88200.0
2010-02-03 10:40:00,59.05,59.07,58.97,58.99,74500.0,40.8516,40.8654,40.7962,40.8101,74500.0
2010-02-03 10:45:00,58.99,59.09,58.97,59.05,99500.0,40.8101,40.8792,40.7962,40.8516,99500.0
2010-02-03 10:50:00,59.04,59.15,59.0,59.09,53800.0,40.8447,40.9208,40.817,40.8792,53800.0
2010-02-03 10:55:00,59.08,59.09,59.0,59.0,130200.0,40.8723,40.8792,40.817,40.817,130200.0
2010-02-03 11:00:00,59.01,59.04,58.97,59.02,92100.0,40.8239,40.8447,40.7962,40.8308,92100.0
2010-02-03 11:05:00,59.01,59.07,58.97,59.01,59900.0,40.8239,40.8654,40.7962,40.8239,59900.0
2010-02-03 11:10:00,59.02,59.05,59.0,59.01,44100.0,40.8308,40.8516,40.817,40.8239,44100.0
2010-02-03 11:15:00,59.02,59.06,59.01,59.02,48900.0,40.8308,40.8585,40.8239,40.8308,48900.0
2010-02-03 11:20:00,59.01,59.03,58.94,58.96,160700.0,40.8239,40.8377,40.7755,40.7893,160700.0
2010-02-03 11:25:00,58.96,59.08,58.94,58.99,102700.0,40.7893,40.8723,40.7755,40.8101,102700.0
2010-02-03 11:30:00,58.99,59.01,58.9,58.96,77600.0,40.8101,40.8239,40.7478,40.7893,77600.0
2010-02-03 11:35:00,58.96,59.02,58.95,58.97,92200.0,40.7893,40.8308,40.7824,40.7962,92200.0
2010-02-03 11:40:00,58.97,59.05,58.92,59.01,196600.0,40.7962,40.8516,40.7616,40.8239,196600.0
2010-02-03 11:45:00,59.0,59.02,58.96,59.01,32400.0,40.817,40.8308,40.7893,40.8239,32400.0
2010-02-03 11:50:00,59.01,59.03,58.95,59.02,114100.0,40.8239,40.8377,40.7824,40.8308,114100.0
2010-02-03 11:55:00,59.03,59.03,58.93,58.96,70000.0,40.8377,40.8377,40.7686,40.7893,70000.0
2010-02-03 12:00:00,58.95,59.01,58.94,58.98,124700.0,40.7824,40.8239,40.7755,40.8031,124700.0
2010-02-03 12:05:00,58.99,58.99,58.92,58.93,21200.0,40.8101,40.8101,40.7616,40.7686,21200.0
2010-02-03 12:10:00,58.93,59.03,58.92,59.0,95500.0,40.7686,40.8377,40.7616,40.817,95500.0
2010-02-03 12:15:00,59.01,59.04,58.95,58.99,33300.0,40.8239,40.8447,40.7824,40.8101,33300.0
2010-02-03 12:20:00,59.0,59.02,58.96,58.99,25300.0,40.817,40.8308,40.7893,40.8101,25300.0
2010-02-03 12:25:00,58.98,59.02,58.94,59.01,57800.0,40.8031,40.8308,40.7755,40.8239,57800.0
2010-02-03 12:30:00,59.0,59.02,58.96,58.98,82400.0,40.817,40.8308,40.7893,40.8031,82400.0
2010-02-03 12:35:00,58.99,59.0,58.96,58.96,37300.0,40.8101,40.817,40.7893,40.7893,37300.0
2010-02-03 12:40:00,58.96,59.0,58.96,58.98,43500.0,40.7893,40.817,40.7893,40.8031,43500.0
2010-02-03 12:45:00,58.98,59.0,58.93,58.96,99200.0,40.8031,40.817,40.7686,40.7893,99200.0
2010-02-03 12:50:00,58.97,59.0,58.95,59.0,33300.0,40.7962,40.817,40.7824,40.817,33300.0
2010-02-03 12:55:00,58.99,59.03,58.98,59.03,90500.0,40.8101,40.8377,40.8031,40.8377,90500.0
2010-02-03 13:00:00,59.02,59.03,59.0,59.01,94100.0,40.8308,40.8377,40.817,40.8239,94100.0
2010-02-03 13:05:00,59.0,59.1,58.99,59.06,190700.0,40.817,40.8862,40.8101,40.8585,190700.0
2010-02-03 13:10:00,59.05,59.09,59.03,59.03,128100.0,40.8516,40.8792,40.8377,40.8377,128100.0
2010-02-03 13:15:00,59.03,59.07,59.02,59.06,16800.0,40.8377,40.8654,40.8308,40.8585,16800.0
2010-02-03 13:20:00,59.06,59.08,59.0,59.01,92000.0,40.8585,40.8723,40.817,40.8239,92000.0
2010-02-03 13:25:00,59.01,59.07,59.01,59.05,29600.0,40.8239,40.8654,40.8239,40.8516,29600.0
2010-02-03 13:30:00,59.05,59.07,59.04,59.05,38200.0,40.8516,40.8654,40.8447,40.8516,38200.0
2010-02-03 13:35:00,59.04,59.07,59.01,59.02,29400.0,40.8447,40.8654,40.8239,40.8308,29400.0
2010-02-03 13:40:00,59.03,59.07,59.03,59.07,20800.0,40.8377,40.8654,40.8377,40.8654,20800.0
2010-02-03 13:45:00,59.06,59.07,59.04,59.05,37600.0,40.8585,40.8654,40.8447,40.8516,37600.0
2010-02-03 13:50:00,59.06,59.08,59.04,59.08,53300.0,40.8585,40.8723,40.8447,40.8723,53300.0
2010-02-03 13:55:00,59.07,59.15,59.07,59.15,23800.0,40.8654,40.9208,40.8654,40.9208,23800.0
2010-02-03 14:00:00,59.15,59.15,59.04,59.1,51800.0,40.9208,40.9208,40.8447,40.8862,51800.0
2010-02-03 14:05:00,59.1,59.18,59.1,59.17,18700.0,40.8862,40.9415,40.8862,40.9346,18700.0
2010-02-03 14:10:00,59.16,59.17,59.1,59.11,25100.0,40.9277,40.9346,40.8862,40.8931,25100.0
2010-02-03 14:15:00,59.1,59.12,59.09,59.12,47500.0,40.8862,40.9,40.8792,40.9,47500.0
2010-02-03 14:20:00,59.12,59.16,59.09,59.16,60100.0,40.9,40.9277,40.8792,40.9277,60100.0
2010-02-03 14:25:00,59.16,59.19,59.11,59.19,63900.0,40.9277,40.9484,40.8931,40.9484,63900.0
2010-02-03 14:30:00,59.18,59.27,59.18,59.24,58500.0,40.9415,41.0038,40.9415,40.983,58500.0
2010-02-03 14:35:00,59.24,59.24,59.15,59.19,25900.0,40.983,40.983,40.9208,40.9484,25900.0
2010-02-03 14:40:00,59.18,59.2,59.14,59.18,45200.0,40.9415,40.9553,40.9138,40.9415,45200.0
2010-02-03 14:45:00,59.18,59.18,59.13,59.15,37100.0,40.9415,40.9415,40.9069,40.9208,37100.0
2010-02-03 14:50:00,59.14,59.17,59.1,59.13,51300.0,40.9138,40.9346,40.8862,40.9069,51300.0
2010-02-03 14:55:00,59.13,59.25,59.12,59.25,64600.0,40.9069,40.9899,40.9,40.9899,64600.0
2010-02-03 15:00:00,59.26,59.33,58.97,59.31,85300.0,40.9969,41.0453,40.7962,41.0314,85300.0
2010-02-03 15:05:00,59.33,59.36,59.28,59.29,65400.0,41.0453,41.066,41.0107,41.0176,65400.0
2010-02-03 15:10:00,59.29,59.32,59.25,59.31,68000.0,41.0176,41.0384,40.9899,41.0314,68000.0
2010-02-03 15:15:00,59.31,59.31,59.25,59.25,55200.0,41.0314,41.0314,40.9899,40.9899,55200.0
2010-02-03 15:20:00,59.25,59.31,59.25,59.26,77000.0,40.9899,41.0314,40.9899,40.9969,77000.0
2010-02-03 15:25:00,59.27,59.35,59.26,59.31,88800.0,41.0038,41.0591,40.9969,41.0314,88800.0
2010-02-03 15:30:00,59.31,59.39,59.29,59.35,107700.0,41.0314,41.0868,41.0176,41.0591,107700.0
2010-02-03 15:35:00,59.34,59.35,59.3,59.3,85100.0,41.0522,41.0591,41.0245,41.0245,85100.0
2010-02-03 15:40:00,59.3,59.35,59.3,59.35,110700.0,41.0245,41.0591,41.0245,41.0591,110700.0
2010-02-03 15:45:00,59.35,59.37,59.23,59.29,249700.0,41.0591,41.073,40.9761,41.0176,249700.0
2010-02-03 15:50:00,59.29,59.29,59.17,59.18,195000.0,41.0176,41.0176,40.9346,40.9415,195000.0
2010-02-03 15:55:00,59.19,59.21,59.06,59.07,613600.0,40.9484,40.9623,40.8585,40.8654,613600.0
2010-02-04 09:30:00,58.99,59.01,58.75,58.93,124100.0,40.8101,40.8239,40.644,40.7686,124100.0
2010-02-04 09:35:00,58.94,59.06,58.84,59.0,68000.0,40.7755,40.8585,40.7063,40.817,68000.0
2010-02-04 09:40:00,59.01,59.06,58.92,58.96,96200.0,40.8239,40.8585,40.7616,40.7893,96200.0
2010-02-04 09:45:00,58.94,59.01,58.85,58.9,193700.0,40.7755,40.8239,40.7132,40.7478,193700.0
2010-02-04 09:50:00,58.9,58.97,58.77,58.79,118000.0,40.7478,40.7962,40.6579,40.6717,118000.0
2010-02-04 09:55:00,58.79,58.93,58.69,58.9,217800.0,40.6717,40.7686,40.6025,40.7478,217800.0
2010-02-04 10:00:00,58.9,58.95,58.71,58.76,83200.0,40.7478,40.7824,40.6164,40.6509,83200.0
2010-02-04 10:05:00,58.76,58.84,58.74,58.78,84200.0,40.6509,40.7063,40.6371,40.6648,84200.0
2010-02-04 10:10:00,58.77,58.82,58.73,58.76,151300.0,40.6579,40.6925,40.6302,40.6509,151300.0
2010-02-04 10:15:00,58.75,58.75,58.68,58.71,105100.0,40.644,40.644,40.5956,40.6164,105100.0
2010-02-04 10:20:00,58.72,58.73,58.64,58.65,90900.0,40.6233,40.6302,40.5679,40.5748,90900.0
2010-02-04 10:25:00,58.66,58.73,58.61,58.63,126300.0,40.5818,40.6302,40.5472,40.561,126300.0
2010-02-04 10:30:00,58.63,58.72,58.6,58.65,85700.0,40.561,40.6233,40.5403,40.5748,85700.0
2010-02-04 10:35:00,58.68,58.85,58.67,58.8,92800.0,40.5956,40.7132,40.5887,40.6786,92800.0
2010-02-04 10:40:00,58.8,58.88,58.77,58.79,53200.0,40.6786,40.734,40.6579,40.6717,53200.0
2010-02-04 10:45:00,58.79,58.83,58.72,58.72,49200.0,40.6717,40.6994,40.6233,40.6233,49200.0
2010-02-04 10:50:00,58.72,58.79,58.69,58.74,59400.0,40.6233,40.6717,40.6025,40.6371,59400.0
2010-02-04 10:55:00,58.73,58.79,58.62,58.62,118700.0,40.6302,40.6717,40.5541,40.5541,118700.0
2010-02-04 11:00:00,58.62,58.74,58.54,58.69,361100.0,40.5541,40.6371,40.4988,40.6025,361100.0
2010-02-04 11:05:00,58.68,58.69,58.53,58.54,71800.0,40.5956,40.6025,40.4918,40.4988,71800.0
2010-02-04 11:10:00,58.54,58.63,58.51,58.58,39400.0,40.4988,40.561,40.478,40.5264,39400.0
2010-02-04 11:15:00,58.58,58.58,58.48,58.48,92700.0,40.5264,40.5264,40.4572,40.4572,92700.0
2010-02-04 11:20:00,58.48,58.54,58.43,58.49,48900.0,40.4572,40.4988,40.4227,40.4642,48900.0
2010-02-04 11:25:00,58.48,58.56,58.44,58.56,127100.0,40.4572,40.5126,40.4296,40.5126,127100.0
2010-02-04 11:30:00,58.55,58.58,58.43,58.44,63800.0,40.5057,40.5264,40.4227,40.4296,63800.0
2010-02-04 11:35:00,58.44,58.47,58.32,58.43,103900.0,40.4296,40.4503,40.3466,40.4227,103900.0
2010-02-04 11:40:00,58.44,58.51,58.34,58.47,69500.0,40.4296,40.478,40.3604,40.4503,69500.0
2010-02-04 11:45:00,58.47,58.49,58.4,58.45,41500.0,40.4503,40.4642,40.4019,40.4365,41500.0
2010-02-04 11:50:00,58.46,58.51,58.44,58.51,86600.0,40.4434,40.478,40.4296,40.478,86600.0
2010-02-04 11:55:00,58.5,58.6,58.45,58.47,69800.0,40.4711,40.5403,40.4365,40.4503,69800.0
2010-02-04 12:00:00,58.46,58.55,58.45,58.52,105000.0,40.4434,40.5057,40.4365,40.4849,105000.0
2010-02-04 12:05:00,58.52,58.52,58.4,58.4,84200.0,40.4849,40.4849,40.4019,40.4019,84200.0
2010-02-04 12:10:00,58.4,58.43,58.38,58.42,118900.0,40.4019,40.4227,40.3881,40.4157,118900.0
2010-02-04 12:15:00,58.42,58.42,58.37,58.38,57700.0,40.4157,40.4157,40.3811,40.3881,57700.0
2010-02-04 12:20:00,58.37,58.38,58.27,58.3,99700.0,40.3811,40.3881,40.312,40.3327,99700.0
2010-02-04 12:25:00,58.3,58.33,58.23,58.27,92300.0,40.3327,40.3535,40.2843,40.312,92300.0
2010-02-04 12:30:00,58.27,58.29,58.19,58.2,76300.0,40.312,40.3258,40.2566,40.2635,76300.0
2010-02-04 12:35:00,58.19,58.25,58.13,58.14,66400.0,40.2566,40.2981,40.2151,40.222,66400.0
2010-02-04 12:40:00,58.14,58.15,58.06,58.1,116000.0,40.222,40.2289,40.1667,40.1944,116000.0
2010-02-04 12:45:00,58.1,58.1,57.95,57.96,85700.0,40.1944,40.1944,40.0906,40.0975,85700.0
2010-02-04 12:50:00,57.96,58.06,57.94,58.06,144500.0,40.0975,40.1667,40.0837,40.1667,144500.0
2010-02-04 12:55:00,58.05,58.13,58.03,58.1,56200.0,40.1598,40.2151,40.1459,40.1944,56200.0
2010-02-04 13:00:00,58.1,58.12,58.09,58.11,41300.0,40.1944,40.2082,40.1874,40.2013,41300.0
2010-02-04 13:05:00,58.11,58.11,58.06,58.07,42400.0,40.2013,40.2013,40.1667,40.1736,42400.0
2010-02-04 13:10:00,58.08,58.12,58.05,58.1,49100.0,40.1805,40.2082,40.1598,40.1944,49100.0
2010-02-04 13:15:00,58.1,58.11,58.07,58.08,107900.0,40.1944,40.2013,40.1736,40.1805,107900.0
2010-02-04 13:20:00,58.08,58.08,57.98,58.0,129000.0,40.1805,40.1805,40.1113,40.1252,129000.0
2010-02-04 13:25:00,58.0,58.04,57.99,58.03,46600.0,40.1252,40.1528,40.1183,40.1459,46600.0
2010-02-04 13:30:00,58.04,58.05,58.0,58.04,52700.0,40.1528,40.1598,40.1252,40.1528,52700.0
2010-02-04 13:35:00,58.03,58.09,58.03,58.04,80800.0,40.1459,40.1874,40.1459,40.1528,80800.0
2010-02-04 13:40:00,58.03,58.05,57.99,58.0,89100.0,40.1459,40.1598,40.1183,40.1252,89100.0
2010-02-04 13:45:00,58.0,58.03,57.98,58.01,169500.0,40.1252,40.1459,40.1113,40.1321,169500.0
2010-02-04 13:50:00,58.01,58.03,58.0,58.03,85400.0,40.1321,40.1459,40.1252,40.1459,85400.0
2010-02-04 13:55:00,58.03,58.03,57.95,57.97,120900.0,40.1459,40.1459,40.0906,40.1044,120900.0
2010-02-04 14:00:00,57.96,57.98,57.93,57.93,186400.0,40.0975,40.1113,40.0767,40.0767,186400.0
2010-02-04 14:05:00,57.94,57.94,57.78,57.79,113400.0,40.0837,40.0837,39.973,39.9799,113400.0
2010-02-04 14:10:00,57.79,57.82,57.75,57.75,142700.0,39.9799,40.0006,39.9522,39.9522,142700.0
2010-02-04 14:15:00,57.76,57.77,57.62,57.65,195700.0,39.9591,39.9661,39.8623,39.883,195700.0
2010-02-04 14:20:00,57.64,57.7,57.63,57.7,98900.0,39.8761,39.9176,39.8692,39.9176,98900.0
2010-02-04 14:25:00,57.7,57.76,57.7,57.71,192600.0,39.9176,39.9591,39.9176,39.9245,192600.0
2010-02-04 14:30:00,57.7,57.75,57.65,57.7,107600.0,39.9176,39.9522,39.883,39.9176,107600.0
2010-02-04 14:35:00,57.7,57.82,57.7,57.76,142900.0,39.9176,40.0006,39.9176,39.9591,142900.0
2010-02-04 14:40:00,57.76,57.76,57.65,57.65,50400.0,39.9591,39.9591,39.883,39.883,50400.0
2010-02-04 14:45:00,57.66,57.76,57.62,57.76,79200.0,39.89,39.9591,39.8623,39.9591,79200.0
2010-02-04 14:50:00,57.76,57.8,57.69,57.71,54700.0,39.9591,39.9868,39.9107,39.9245,54700.0
2010-02-04 14:55:00,57.69,57.72,57.64,57.65,72800.0,39.9107,39.9315,39.8761,39.883,72800.0
2010-02-04 15:00:00,57.65,57.69,57.62,57.67,74800.0,39.883,39.9107,39.8623,39.8969,74800.0
2010-02-04 15:05:00,57.66,57.68,57.57,57.57,77400.0,39.89,39.9038,39.8277,39.8277,77400.0
2010-02-04 15:10:00,57.6,57.61,57.48,57.5,137600.0,39.8484,39.8554,39.7654,39.7793,137600.0
2010-02-04 15:15:00,57.51,57.53,57.38,57.42,118200.0,39.7862,39.8,39.6962,39.7239,118200.0
2010-02-04 15:20:00,57.43,57.52,57.33,57.46,157300.0,39.7308,39.7931,39.6617,39.7516,157300.0
2010-02-04 15:25:00,57.45,57.53,57.41,57.52,221200.0,39.7447,39.8,39.717,39.7931,221200.0
2010-02-04 15:30:00,57.52,57.55,57.47,57.49,144600.0,39.7931,39.8139,39.7585,39.7723,144600.0
2010-02-04 15:35:00,57.5,57.54,57.42,57.47,173700.0,39.7793,39.8069,39.7239,39.7585,173700.0
2010-02-04 15:40:00,57.47,57.69,57.46,57.64,211200.0,39.7585,39.9107,39.7516,39.8761,211200.0
2010-02-04 15:45:00,57.64,57.69,57.57,57.62,189100.0,39.8761,39.9107,39.8277,39.8623,189100.0
2010-02-04 15:50:00,57.61,57.7,57.56,57.65,285500.0,39.8554,39.9176,39.8208,39.883,285500.0
2010-02-04 15:55:00,57.64,57.65,57.5,57.54,479000.0,39.8761,39.883,39.7793,39.8069,479000.0
2010-02-05 09:30:00,57.54,58.03,57.47,57.78,155200.0,39.8069,40.1459,39.7585,39.973,155200.0
2010-02-05 09:35:00,57.8,57.88,57.48,57.59,388900.0,39.9868,40.0422,39.7654,39.8415,388900.0
2010-02-05 09:40:00,57.59,57.79,57.45,57.49,257400.0,39.8415,39.9799,39.7447,39.7723,257400.0
2010-02-05 09:45:00,57.48,57.52,57.24,57.25,175500.0,39.7654,39.7931,39.5994,39.6063,175500.0
2010-02-05 09:50:00,57.26,57.36,57.12,57.31,143000.0,39.6132,39.6824,39.5164,39.6478,143000.0
2010-02-05 09:55:00,57.29,57.47,57.28,57.36,90200.0,39.634,39.7585,39.6271,39.6824,90200.0
2010-02-05 10:00:00,57.36,57.56,57.34,57.45,111700.0,39.6824,39.8208,39.6686,39.7447,111700.0
2010-02-05 10:05:00,57.45,57.47,57.31,57.43,58100.0,39.7447,39.7585,39.6478,39.7308,58100.0
2010-02-05 10:10:00,57.44,57.5,57.3,57.34,99000.0,39.7378,39.7793,39.6409,39.6686,99000.0
2010-02-05 10:15:00,57.33,57.46,57.25,57.29,69300.0,39.6617,39.7516,39.6063,39.634,69300.0
2010-02-05 10:20:00,57.29,57.4,57.18,57.38,119200.0,39.634,39.7101,39.5579,39.6962,119200.0
2010-02-05 10:25:00,57.37,57.67,57.28,57.64,154000.0,39.6893,39.8969,39.6271,39.8761,154000.0
2010-02-05 10:30:00,57.64,57.83,57.64,57.74,104800.0,39.8761,40.0076,39.8761,39.9453,104800.0
2010-02-05 10:35:00,57.74,57.74,57.63,57.66,99700.0,39.9453,39.9453,39.8692,39.89,99700.0
2010-02-05 10:40:00,57.66,57.8,57.65,57.66,117400.0,39.89,39.9868,39.883,39.89,117400.0
2010-02-05 10:45:00,57.65,57.69,57.52,57.55,64800.0,39.883,39.9107,39.7931,39.8139,64800.0
2010-02-05 10:50:00,57.55,57.63,57.55,57.59,72400.0,39.8139,39.8692,39.8139,39.8415,72400.0
2010-02-05 10:55:00,57.59,57.6,57.46,57.51,82100.0,39.8415,39.8484,39.7516,39.7862,82100.0
2010-02-05 11:00:00,57.51,57.51,57.36,57.36,91400.0,39.7862,39.7862,39.6824,39.6824,91400.0
2010-02-05 11:05:00,57.36,57.37,57.3,57.36,66900.0,39.6824,39.6893,39.6409,39.6824,66900.0
2010-02-05 11:10:00,57.37,57.45,57.33,57.37,72600.0,39.6893,39.7447,39.6617,39.6893,72600.0
2010-02-05 11:15:00,57.37,57.49,57.35,57.49,38500.0,39.6893,39.7723,39.6755,39.7723,38500.0
2010-02-05 11:20:00,57.48,57.5,57.33,57.35,60900.0,39.7654,39.7793,39.6617,39.6755,60900.0
2010-02-05 11:25:00,57.35,57.46,57.31,57.31,54500.0,39.6755,39.7516,39.6478,39.6478,54500.0
2010-02-05 11:30:00,57.31,57.35,57.2,57.23,80500.0,39.6478,39.6755,39.5717,39.5925,80500.0
2010-02-05 11:35:00,57.23,57.27,57.15,57.23,97300.0,39.5925,39.6201,39.5371,39.5925,97300.0
2010-02-05 11:40:00,57.24,57.3,57.2,57.24,76600.0,39.5994,39.6409,39.5717,39.5994,76600.0
2010-02-05 11:45:00,57.24,57.49,57.21,57.46,126800.0,39.5994,39.7723,39.5786,39.7516,126800.0
2010-02-05 11:50:00,57.46,57.48,57.32,57.39,98000.0,39.7516,39.7654,39.6547,39.7032,98000.0
2010-02-05 11:55:00,57.4,57.41,57.32,57.38,40400.0,39.7101,39.717,39.6547,39.6962,40400.0
2010-02-05 12:00:00,57.4,57.49,57.4,57.45,51700.0,39.7101,39.7723,39.7101,39.7447,51700.0
2010-02-05 12:05:00,57.45,57.48,57.37,57.38,42600.0,39.7447,39.7654,39.6893,39.6962,42600.0
2010-02-05 12:10:00,57.4,57.4,57.23,57.28,74500.0,39.7101,39.7101,39.5925,39.6271,74500.0
2010-02-05 12:15:00,57.27,57.36,57.27,57.32,29500.0,39.6201,39.6824,39.6201,39.6547,29500.0
2010-02-05 12:20:00,57.32,57.46,57.32,57.44,58900.0,39.6547,39.7516,39.6547,39.7378,58900.0
2010-02-05 12:25:00,57.44,57.49,57.41,57.46,49500.0,39.7378,39.7723,39.717,39.7516,49500.0
2010-02-05 12:30:00,57.45,57.45,57.31,57.33,45300.0,39.7447,39.7447,39.6478,39.6617,45300.0
2010-02-05 12:35:00,57.33,57.36,57.24,57.27,34800.0,39.6617,39.6824,39.5994,39.6201,34800.0
2010-02-05 12:40:00,57.28,57.28,57.18,57.19,47700.0,39.6271,39.6271,39.5579,39.5648,47700.0
2010-02-05 12:45:00,57.18,57.2,57.11,57.13,57800.0,39.5579,39.5717,39.5095,39.5233,57800.0
2010-02-05 12:50:00,57.13,57.19,57.06,57.16,82500.0,39.5233,39.5648,39.4749,39.544,82500.0
2010-02-05 12:55:00,57.16,57.16,57.09,57.11,71700.0,39.544,39.544,39.4956,39.5095,71700.0
2010-02-05 13:00:00,57.11,57.2,57.05,57.17,43900.0,39.5095,39.5717,39.4679,39.551,43900.0
2010-02-05 13:05:00,57.17,57.23,57.12,57.15,53000.0,39.551,39.5925,39.5164,39.5371,53000.0
2010-02-05 13:10:00,57.16,57.2,57.07,57.15,34600.0,39.544,39.5717,39.4818,39.5371,34600.0
2010-02-05 13:15:00,57.15,57.25,57.11,57.24,44800.0,39.5371,39.6063,39.5095,39.5994,44800.0
2010-02-05 13:20:00,57.24,57.25,57.08,57.12,75400.0,39.5994,39.6063,39.4887,39.5164,75400.0
2010-02-05 13:25:00,57.12,57.14,57.01,57.02,47000.0,39.5164,39.5302,39.4403,39.4472,47000.0
2010-02-05 13:30:00,57.01,57.12,57.0,57.11,95100.0,39.4403,39.5164,39.4334,39.5095,95100.0
2010-02-05 13:35:00,57.1,57.14,56.87,56.88,81900.0,39.5025,39.5302,39.3434,39.3503,81900.0
2010-02-05 13:40:00,56.89,56.91,56.76,56.89,94800.0,39.3573,39.3711,39.2673,39.3573,94800.0
2010-02-05 13:45:00,56.88,56.88,56.75,56.81,35700.0,39.3503,39.3503,39.2604,39.3019,35700.0
2010-02-05 13:50:00,56.82,56.86,56.75,56.86,40700.0,39.3088,39.3365,39.2604,39.3365,40700.0
2010-02-05 13:55:00,56.86,56.89,56.65,56.65,67200.0,39.3365,39.3573,39.1912,39.1912,67200.0
2010-02-05 14:00:00,56.65,56.75,56.64,56.69,174300.0,39.1912,39.2604,39.1843,39.2189,174300.0
2010-02-05 14:05:00,56.68,56.89,56.67,56.87,75600.0,39.212,39.3573,39.2051,39.3434,75600.0
2010-02-05 14:10:00,56.87,56.91,56.81,56.87,71500.0,39.3434,39.3711,39.3019,39.3434,71500.0
2010-02-05 14:15:00,56.87,57.01,56.85,57.01,59800.0,39.3434,39.4403,39.3296,39.4403,59800.0
2010-02-05 14:20:00,57.0,57.08,56.95,57.01,90100.0,39.4334,39.4887,39.3988,39.4403,90100.0
2010-02-05 14:25:00,57.01,57.05,56.94,56.97,55700.0,39.4403,39.4679,39.3918,39.4126,55700.0
2010-02-05 14:30:00,56.97,57.01,56.91,56.99,64700.0,39.4126,39.4403,39.3711,39.4264,64700.0
2010-02-05 14:35:00,56.99,57.16,56.98,57.11,87400.0,39.4264,39.544,39.4195,39.5095,87400.0
2010-02-05 14:40:00,57.12,57.18,57.07,57.17,88200.0,39.5164,39.5579,39.4818,39.551,88200.0
2010-02-05 14:45:00,57.17,57.25,57.13,57.21,114700.0,39.551,39.6063,39.5233,39.5786,114700.0
2010-02-05 14:50:00,57.21,57.23,57.1,57.19,57100.0,39.5786,39.5925,39.5025,39.5648,57100.0
2010-02-05 14:55:00,57.19,57.21,57.05,57.08,69500.0,39.5648,39.5786,39.4679,39.4887,69500.0
2010-02-05 15:00:00,57.07,57.11,56.98,57.04,109100.0,39.4818,39.5095,39.4195,39.461,109100.0
2010-02-05 15:05:00,57.04,57.5,57.03,57.44,157100.0,39.461,39.7793,39.4541,39.7378,157100.0
2010-02-05 15:10:00,57.44,57.74,57.39,57.73,191200.0,39.7378,39.9453,39.7032,39.9384,191200.0
2010-02-05 15:15:00,57.73,57.73,57.52,57.67,167000.0,39.9384,39.9384,39.7931,39.8969,167000.0
2010-02-05 15:20:00,57.67,57.69,57.57,57.65,124000.0,39.8969,39.9107,39.8277,39.883,124000.0
2010-02-05 15:25:00,57.64,57.67,57.6,57.66,173900.0,39.8761,39.8969,39.8484,39.89,173900.0
2010-02-05 15:30:00,57.68,57.79,57.6,57.69,142100.0,39.9038,39.9799,39.8484,39.9107,142100.0
2010-02-05 15:35:00,57.68,57.82,57.57,57.63,167000.0,39.9038,40.0006,39.8277,39.8692,167000.0
2010-02-05 15:40:00,57.63,57.7,57.58,57.59,93300.0,39.8692,39.9176,39.8346,39.8415,93300.0
2010-02-05 15:45:00,57.6,57.65,57.43,57.44,162000.0,39.8484,39.883,39.7308,39.7378,162000.0
2010-02-05 15:50:00,57.43,57.58,57.39,57.54,214100.0,39.7308,39.8346,39.7032,39.8069,214100.0
2010-02-05 15:55:00,57.55,57.77,57.55,57.7,472700.0,39.8139,39.9661,39.8139,39.9176,472700.0
2010-02-08 09:30:00,57.57,57.62,56.7,57.41,188500.0,39.8277,39.8623,39.2258,39.717,188500.0
2010-02-08 09:35:00,57.33,57.46,57.2,57.37,206000.0,39.6617,39.7516,39.5717,39.6893,206000.0
2010-02-08 09:40:00,57.35,57.43,57.19,57.2,174400.0,39.6755,39.7308,39.5648,39.5717,174400.0
2010-02-08 09:45:00,57.19,57.38,57.18,57.24,136600.0,39.5648,39.6962,39.5579,39.5994,136600.0
2010-02-08 09:50:00,57.24,57.36,57.09,57.3,137500.0,39.5994,39.6824,39.4956,39.6409,137500.0
2010-02-08 09:55:00,57.3,57.38,57.24,57.35,72100.0,39.6409,39.6962,39.5994,39.6755,72100.0
2010-02-08 10:00:00,57.36,57.36,57.19,57.31,143900.0,39.6824,39.6824,39.5648,39.6478,143900.0
2010-02-08 10:05:00,57.27,57.28,57.11,57.16,52600.0,39.6201,39.6271,39.5095,39.544,52600.0
2010-02-08 10:10:00,57.15,57.15,57.03,57.06,58500.0,39.5371,39.5371,39.4541,39.4749,58500.0
2010-02-08 10:15:00,57.08,57.13,57.0,57.13,64200.0,39.4887,39.5233,39.4334,39.5233,64200.0
2010-02-08 10:20:00,57.14,57.17,57.03,57.13,69200.0,39.5302,39.551,39.4541,39.5233,69200.0
2010-02-08 10:25:00,57.12,57.19,57.12,57.19,68900.0,39.5164,39.5648,39.5164,39.5648,68900.0
2010-02-08 10:30:00,57.18,57.36,57.12,57.29,47000.0,39.5579,39.6824,39.5164,39.634,47000.0
2010-02-08 10:35:00,57.28,57.33,57.19,57.31,65300.0,39.6271,39.6617,39.5648,39.6478,65300.0
2010-02-08 10:40:00,57.31,57.42,57.3,57.37,88600.0,39.6478,39.7239,39.6409,39.6893,88600.0
2010-02-08 10:45:00,57.36,57.46,57.32,57.43,87700.0,39.6824,39.7516,39.6547,39.7308,87700.0
2010-02-08 10:50:00,57.43,57.47,57.4,57.43,56700.0,39.7308,39.7585,39.7101,39.7308,56700.0
2010-02-08 10:55:00,57.44,57.52,57.42,57.49,78100.0,39.7378,39.7931,39.7239,39.7723,78100.0
2010-02-08 11:00:00,57.5,57.51,57.41,57.43,69400.0,39.7793,39.7862,39.717,39.7308,69400.0
2010-02-08 11:05:00,57.43,57.53,57.42,57.48,51200.0,39.7308,39.8,39.7239,39.7654,51200.0
2010-02-08 11:10:00,57.47,57.6,57.47,57.53,68800.0,39.7585,39.8484,39.7585,39.8,68800.0
2010-02-08 11:15:00,57.53,57.67,57.53,57.6,87600.0,39.8,39.8969,39.8,39.8484,87600.0
2010-02-08 11:20:00,57.59,57.6,57.52,57.52,35000.0,39.8415,39.8484,39.7931,39.7931,35000.0
2010-02-08 11:25:00,57.53,57.57,57.5,57.5,31300.0,39.8,39.8277,39.7793,39.7793,31300.0
2010-02-08 11:30:00,57.51,57.66,57.5,57.65,40900.0,39.7862,39.89,39.7793,39.883,40900.0
2010-02-08 11:35:00,57.65,57.68,57.6,57.62,53900.0,39.883,39.9038,39.8484,39.8623,53900.0
2010-02-08 11:40:00,57.61,57.72,57.61,57.71,31100.0,39.8554,39.9315,39.8554,39.9245,31100.0
2010-02-08 11:45:00,57.71,57.78,57.69,57.74,37100.0,39.9245,39.973,39.9107,39.9453,37100.0
2010-02-08 11:50:00,57.74,57.76,57.65,57.72,47100.0,39.9453,39.9591,39.883,39.9315,47100.0
2010-02-08 11:55:00,57.72,57.79,57.71,57.79,22300.0,39.9315,39.9799,39.9245,39.9799,22300.0
2010-02-08 12:00:00,57.78,57.79,57.67,57.69,37400.0,39.973,39.9799,39.8969,39.9107,37400.0
2010-02-08 12:05:00,57.71,57.77,57.68,57.77,38400.0,39.9245,39.9661,39.9038,39.9661,38400.0
2010-02-08 12:10:00,57.76,57.81,57.73,57.73,23900.0,39.9591,39.9937,39.9384,39.9384,23900.0
2010-02-08 12:15:00,57.74,57.75,57.71,57.72,16600.0,39.9453,39.9522,39.9245,39.9315,16600.0
2010-02-08 12:20:00,57.71,57.75,57.67,57.69,14900.0,39.9245,39.9522,39.8969,39.9107,14900.0
2010-02-08 12:25:00,57.69,57.72,57.68,57.7,12700.0,39.9107,39.9315,39.9038,39.9176,12700.0
2010-02-08 12:30:00,57.7,57.73,57.65,57.72,39300.0,39.9176,39.9384,39.883,39.9315,39300.0
2010-02-08 12:35:00,57.72,57.77,57.71,57.75,20300.0,39.9315,39.9661,39.9245,39.9522,20300.0
2010-02-08 12:40:00,57.75,57.75,57.69,57.74,26600.0,39.9522,39.9522,39.9107,39.9453,26600.0
2010-02-08 12:45:00,57.74,57.75,57.71,57.75,47700.0,39.9453,39.9522,39.9245,39.9522,47700.0
2010-02-08 12:50:00,57.74,57.75,57.72,57.72,70400.0,39.9453,39.9522,39.9315,39.9315,70400.0
2010-02-08 12:55:00,57.73,57.74,57.72,57.72,12800.0,39.9384,39.9453,39.9315,39.9315,12800.0
2010-02-08 13:00:00,57.72,57.75,57.72,57.72,39100.0,39.9315,39.9522,39.9315,39.9315,39100.0
2010-02-08 13:05:00,57.73,57.76,57.69,57.71,57100.0,39.9384,39.9591,39.9107,39.9245,57100.0
2010-02-08 13:10:00,57.71,57.74,57.67,57.69,48300.0,39.9245,39.9453,39.8969,39.9107,48300.0
2010-02-08 13:15:00,57.68,57.75,57.63,57.74,59200.0,39.9038,39.9522,39.8692,39.9453,59200.0
2010-02-08 13:20:00,57.75,57.79,57.72,57.75,45600.0,39.9522,39.9799,39.9315,39.9522,45600.0
2010-02-08 13:25:00,57.75,57.89,57.72,57.89,126300.0,39.9522,40.0491,39.9315,40.0491,126300.0
2010-02-08 13:30:00,57.89,57.92,57.74,57.75,49400.0,40.0491,40.0698,39.9453,39.9522,49400.0
2010-02-08 13:35:00,57.74,57.78,57.71,57.74,21100.0,39.9453,39.973,39.9245,39.9453,21100.0
2010-02-08 13:40:00,57.74,57.74,57.65,57.65,26700.0,39.9453,39.9453,39.883,39.883,26700.0
2010-02-08 13:45:00,57.65,57.71,57.61,57.71,48600.0,39.883,39.9245,39.8554,39.9245,48600.0
2010-02-08 13:50:00,57.71,57.82,57.7,57.81,107100.0,39.9245,40.0006,39.9176,39.9937,107100.0
2010-02-08 13:55:00,57.82,57.83,57.76,57.83,45400.0,40.0006,40.0076,39.9591,40.0076,45400.0
2010-02-08 14:00:00,57.83,57.86,57.8,57.8,23600.0,40.0076,40.0283,39.9868,39.9868,23600.0
2010-02-08 14:05:00,57.8,57.82,57.76,57.76,27200.0,39.9868,40.0006,39.9591,39.9591,27200.0
2010-02-08 14:10:00,57.77,57.77,57.7,57.74,29700.0,39.9661,39.9661,39.9176,39.9453,29700.0
2010-02-08 14:15:00,57.74,57.76,57.7,57.74,31400.0,39.9453,39.9591,39.9176,39.9453,31400.0
2010-02-08 14:20:00,57.75,57.78,57.7,57.78,28800.0,39.9522,39.973,39.9176,39.973,28800.0
2010-02-08 14:25:00,57.77,57.86,57.77,57.83,43200.0,39.9661,40.0283,39.9661,40.0076,43200.0
2010-02-08 14:30:00,57.83,57.92,57.83,57.89,65000.0,40.0076,40.0698,40.0076,40.0491,65000.0
2010-02-08 14:35:00,57.9,57.9,57.81,57.83,127200.0,40.056,40.056,39.9937,40.0076,127200.0
2010-02-08 14:40:00,57.83,57.86,57.81,57.82,39000.0,40.0076,40.0283,39.9937,40.0006,39000.0
2010-02-08 14:45:00,57.81,57.82,57.77,57.82,39400.0,39.9937,40.0006,39.9661,40.0006,39400.0
2010-02-08 14:50:00,57.82,57.85,57.78,57.78,39100.0,40.0006,40.0214,39.973,39.973,39100.0
2010-02-08 14:55:00,57.79,57.85,57.78,57.85,97500.0,39.9799,40.0214,39.973,40.0214,97500.0
2010-02-08 15:00:00,57.85,57.86,57.67,57.74,81200.0,40.0214,40.0283,39.8969,39.9453,81200.0
2010-02-08 15:05:00,57.73,57.8,57.7,57.79,68800.0,39.9384,39.9868,39.9176,39.9799,68800.0
2010-02-08 15:10:00,57.79,57.8,57.73,57.77,67400.0,39.9799,39.9868,39.9384,39.9661,67400.0
2010-02-08 15:15:00,57.76,57.77,57.56,57.56,64100.0,39.9591,39.9661,39.8208,39.8208,64100.0
2010-02-08 15:20:00,57.57,57.62,57.56,57.58,104300.0,39.8277,39.8623,39.8208,39.8346,104300.0
2010-02-08 15:25:00,57.58,57.58,57.48,57.58,60100.0,39.8346,39.8346,39.7654,39.8346,60100.0
2010-02-08 15:30:00,57.59,57.68,57.55,57.67,60600.0,39.8415,39.9038,39.8139,39.8969,60600.0
2010-02-08 15:35:00,57.68,57.69,57.64,57.65,65600.0,39.9038,39.9107,39.8761,39.883,65600.0
2010-02-08 15:40:00,57.66,57.71,57.65,57.71,120500.0,39.89,39.9245,39.883,39.9245,120500.0
2010-02-08 15:45:00,57.7,57.71,57.49,57.53,140700.0,39.9176,39.9245,39.7723,39.8,140700.0
2010-02-08 15:50:00,57.52,57.54,57.45,57.48,193500.0,39.7931,39.8069,39.7447,39.7654,193500.0
2010-02-08 15:55:00,57.49,57.55,57.46,57.47,371000.0,39.7723,39.8139,39.7516,39.7585,371000.0
2010-02-09 09:30:00,58.24,58.4,57.69,57.77,835900.0,40.2912,40.4019,39.9107,39.9661,835900.0
2010-02-09 09:35:00,57.76,58.05,57.66,57.69,383400.0,39.9591,40.1598,39.89,39.9107,383400.0
2010-02-09 09:40:00,57.69,57.73,57.35,57.37,436200.0,39.9107,39.9384,39.6755,39.6893,436200.0
2010-02-09 09:45:00,57.36,57.41,56.7,57.31,709000.0,39.6824,39.717,39.2258,39.6478,709000.0
2010-02-09 09:50:00,57.31,57.44,57.27,57.29,296200.0,39.6478,39.7378,39.6201,39.634,296200.0
2010-02-09 09:55:00,57.29,57.55,57.27,57.47,183100.0,39.634,39.8139,39.6201,39.7585,183100.0
2010-02-09 10:00:00,57.47,57.58,57.46,57.5,175100.0,39.7585,39.8346,39.7516,39.7793,175100.0
2010-02-09 10:05:00,57.5,57.75,57.5,57.67,360200.0,39.7793,39.9522,39.7793,39.8969,360200.0
2010-02-09 10:10:00,57.66,57.97,57.65,57.73,323400.0,39.89,40.1044,39.883,39.9384,323400.0
2010-02-09 10:15:00,57.72,57.77,57.59,57.64,178700.0,39.9315,39.9661,39.8415,39.8761,178700.0
2010-02-09 10:20:00,57.64,57.79,57.59,57.73,151400.0,39.8761,39.9799,39.8415,39.9384,151400.0
2010-02-09 10:25:00,57.73,57.74,57.54,57.66,98600.0,39.9384,39.9453,39.8069,39.89,98600.0
2010-02-09 10:30:00,57.65,57.65,57.38,57.56,275200.0,39.883,39.883,39.6962,39.8208,275200.0
2010-02-09 10:35:00,57.55,57.56,57.45,57.47,142600.0,39.8139,39.8208,39.7447,39.7585,142600.0
2010-02-09 10:40:00,57.47,57.62,57.47,57.55,114200.0,39.7585,39.8623,39.7585,39.8139,114200.0
2010-02-09 10:45:00,57.55,57.55,57.3,57.36,225000.0,39.8139,39.8139,39.6409,39.6824,225000.0
2010-02-09 10:50:00,57.38,57.38,57.1,57.12,147300.0,39.6962,39.6962,39.5025,39.5164,147300.0
2010-02-09 10:55:00,57.12,57.23,56.98,57.09,161700.0,39.5164,39.5925,39.4195,39.4956,161700.0
2010-02-09 11:00:00,57.09,57.11,56.96,57.04,406900.0,39.4956,39.5095,39.4057,39.461,406900.0
2010-02-09 11:05:00,57.02,57.02,56.75,56.85,186100.0,39.4472,39.4472,39.2604,39.3296,186100.0
2010-02-09 11:10:00,56.85,56.89,56.75,56.84,191300.0,39.3296,39.3573,39.2604,39.3227,191300.0
2010-02-09 11:15:00,56.84,57.07,56.81,57.06,172400.0,39.3227,39.4818,39.3019,39.4749,172400.0
2010-02-09 11:20:00,57.05,57.11,56.95,56.98,106100.0,39.4679,39.5095,39.3988,39.4195,106100.0
2010-02-09 11:25:00,56.99,57.12,56.95,57.05,87700.0,39.4264,39.5164,39.3988,39.4679,87700.0
2010-02-09 11:30:00,57.05,57.31,56.97,57.3,196700.0,39.4679,39.6478,39.4126,39.6409,196700.0
2010-02-09 11:35:00,57.32,57.4,57.21,57.32,219700.0,39.6547,39.7101,39.5786,39.6547,219700.0
2010-02-09 11:40:00,57.32,57.35,57.09,57.1,160400.0,39.6547,39.6755,39.4956,39.5025,160400.0
2010-02-09 11:45:00,57.11,57.28,57.0,57.03,189300.0,39.5095,39.6271,39.4334,39.4541,189300.0
2010-02-09 11:50:00,57.03,57.44,57.0,57.38,170400.0,39.4541,39.7378,39.4334,39.6962,170400.0
2010-02-09 11:55:00,57.38,57.44,57.35,57.41,97900.0,39.6962,39.7378,39.6755,39.717,97900.0
2010-02-09 12:00:00,57.4,57.58,57.32,57.58,151500.0,39.7101,39.8346,39.6547,39.8346,151500.0
2010-02-09 12:05:00,57.57,57.67,57.51,57.62,158400.0,39.8277,39.8969,39.7862,39.8623,158400.0
2010-02-09 12:10:00,57.62,57.73,57.59,57.7,171700.0,39.8623,39.9384,39.8415,39.9176,171700.0
2010-02-09 12:15:00,57.7,58.0,57.67,58.0,199600.0,39.9176,40.1252,39.8969,40.1252,199600.0
2010-02-09 12:20:00,57.99,58.0,57.81,57.84,153100.0,40.1183,40.1252,39.9937,40.0145,153100.0
2010-02-09 12:25:00,57.83,57.88,57.74,57.74,157600.0,40.0076,40.0422,39.9453,39.9453,157600.0
2010-02-09 12:30:00,57.75,57.8,57.7,57.73,90200.0,39.9522,39.9868,39.9176,39.9384,90200.0
2010-02-09 12:35:00,57.74,57.81,57.72,57.76,128200.0,39.9453,39.9937,39.9315,39.9591,128200.0
2010-02-09 12:40:00,57.75,57.75,57.33,57.42,344800.0,39.9522,39.9522,39.6617,39.7239,344800.0
2010-02-09 12:45:00,57.42,57.45,57.23,57.27,203200.0,39.7239,39.7447,39.5925,39.6201,203200.0
2010-02-09 12:50:00,57.28,57.33,57.23,57.3,139600.0,39.6271,39.6617,39.5925,39.6409,139600.0
2010-02-09 12:55:00,57.29,57.36,57.27,57.34,152000.0,39.634,39.6824,39.6201,39.6686,152000.0
2010-02-09 13:00:00,57.34,57.43,57.33,57.38,62300.0,39.6686,39.7308,39.6617,39.6962,62300.0
2010-02-09 13:05:00,57.38,57.45,57.38,57.41,69900.0,39.6962,39.7447,39.6962,39.717,69900.0
2010-02-09 13:10:00,57.42,57.43,57.37,57.38,32600.0,39.7239,39.7308,39.6893,39.6962,32600.0
2010-02-09 13:15:00,57.39,57.42,57.36,57.42,40000.0,39.7032,39.7239,39.6824,39.7239,40000.0
2010-02-09 13:20:00,57.41,57.46,57.38,57.45,116300.0,39.717,39.7516,39.6962,39.7447,116300.0
2010-02-09 13:25:00,57.44,57.47,57.35,57.38,75100.0,39.7378,39.7585,39.6755,39.6962,75100.0
2010-02-09 13:30:00,57.37,57.45,57.33,57.39,88100.0,39.6893,39.7447,39.6617,39.7032,88100.0
2010-02-09 13:35:00,57.39,57.46,57.35,57.42,58700.0,39.7032,39.7516,39.6755,39.7239,58700.0
2010-02-09 13:40:00,57.43,57.45,57.38,57.42,65900.0,39.7308,39.7447,39.6962,39.7239,65900.0
2010-02-09 13:45:00,57.42,57.46,57.38,57.4,69700.0,39.7239,39.7516,39.6962,39.7101,69700.0
2010-02-09 13:50:00,57.4,57.45,57.4,57.43,50100.0,39.7101,39.7447,39.7101,39.7308,50100.0
2010-02-09 13:55:00,57.43,57.44,57.37,57.4,54900.0,39.7308,39.7378,39.6893,39.7101,54900.0
2010-02-09 14:00:00,57.4,57.42,57.35,57.41,49000.0,39.7101,39.7239,39.6755,39.717,49000.0
2010-02-09 14:05:00,57.4,57.47,57.36,57.4,50200.0,39.7101,39.7585,39.6824,39.7101,50200.0
2010-02-09 14:10:00,57.4,57.46,57.38,57.41,74000.0,39.7101,39.7516,39.6962,39.717,74000.0
2010-02-09 14:15:00,57.4,57.46,57.39,57.4,104300.0,39.7101,39.7516,39.7032,39.7101,104300.0
2010-02-09 14:20:00,57.39,57.45,57.37,57.41,57100.0,39.7032,39.7447,39.6893,39.717,57100.0
2010-02-09 14:25:00,57.4,57.43,57.38,57.39,45100.0,39.7101,39.7308,39.6962,39.7032,45100.0
2010-02-09 14:30:00,57.39,57.5,57.38,57.49,70000.0,39.7032,39.7793,39.6962,39.7723,70000.0
2010-02-09 14:35:00,57.49,57.5,57.35,57.38,43000.0,39.7723,39.7793,39.6755,39.6962,43000.0
2010-02-09 14:40:00,57.38,57.46,57.36,57.37,109300.0,39.6962,39.7516,39.6824,39.6893,109300.0
2010-02-09 14:45:00,57.37,57.37,57.26,57.27,84600.0,39.6893,39.6893,39.6132,39.6201,84600.0
2010-02-09 14:50:00,57.28,57.28,57.18,57.23,94000.0,39.6271,39.6271,39.5579,39.5925,94000.0
2010-02-09 14:55:00,57.24,57.25,57.2,57.21,52700.0,39.5994,39.6063,39.5717,39.5786,52700.0
2010-02-09 15:00:00,57.2,57.33,57.16,57.32,95400.0,39.5717,39.6617,39.544,39.6547,95400.0
2010-02-09 15:05:00,57.31,57.34,57.27,57.29,53300.0,39.6478,39.6686,39.6201,39.634,53300.0
2010-02-09 15:10:00,57.29,57.35,57.25,57.33,64000.0,39.634,39.6755,39.6063,39.6617,64000.0
2010-02-09 15:15:00,57.32,57.37,57.28,57.33,97300.0,39.6547,39.6893,39.6271,39.6617,97300.0
2010-02-09 15:20:00,57.33,57.43,57.33,57.39,77700.0,39.6617,39.7308,39.6617,39.7032,77700.0
2010-02-09 15:25:00,57.4,57.45,57.3,57.32,124300.0,39.7101,39.7447,39.6409,39.6547,124300.0
2010-02-09 15:30:00,57.33,57.41,57.31,57.4,107800.0,39.6617,39.717,39.6478,39.7101,107800.0
2010-02-09 15:35:00,57.4,57.41,57.31,57.34,102400.0,39.7101,39.717,39.6478,39.6686,102400.0
2010-02-09 15:40:00,57.34,57.35,57.25,57.3,148700.0,39.6686,39.6755,39.6063,39.6409,148700.0
2010-02-09 15:45:00,57.3,57.3,57.2,57.26,197000.0,39.6409,39.6409,39.5717,39.6132,197000.0
2010-02-09 15:50:00,57.27,57.32,57.08,57.12,335700.0,39.6201,39.6547,39.4887,39.5164,335700.0
2010-02-09 15:55:00,57.12,57.2,57.02,57.2,438800.0,39.5164,39.5717,39.4472,39.5717,438800.0
2010-02-10 09:30:00,56.97,57.26,56.93,57.26,151700.0,39.4126,39.6132,39.3849,39.6132,151700.0
2010-02-10 09:35:00,57.25,57.28,57.13,57.14,151100.0,39.6063,39.6271,39.5233,39.5302,151100.0
2010-02-10 09:40:00,57.17,57.26,57.13,57.21,89900.0,39.551,39.6132,39.5233,39.5786,89900.0
2010-02-10 09:45:00,57.21,57.29,57.04,57.1,98500.0,39.5786,39.634,39.461,39.5025,98500.0
2010-02-10 09:50:00,57.1,57.12,56.83,56.89,115000.0,39.5025,39.5164,39.3157,39.3573,115000.0
2010-02-10 09:55:00,56.89,56.93,56.83,56.9,99500.0,39.3573,39.3849,39.3157,39.3642,99500.0
2010-02-10 10:00:00,56.9,56.95,56.75,56.8,181200.0,39.3642,39.3988,39.2604,39.295,181200.0
2010-02-10 10:05:00,56.79,56.8,56.5,56.54,128700.0,39.2881,39.295,39.0875,39.1151,128700.0
2010-02-10 10:10:00,56.54,56.54,56.42,56.47,131100.0,39.1151,39.1151,39.0321,39.0667,131100.0
2010-02-10 10:15:00,56.46,56.5,56.37,56.42,92800.0,39.0598,39.0875,38.9975,39.0321,92800.0
2010-02-10 10:20:00,56.42,56.8,56.41,56.54,99100.0,39.0321,39.295,39.0252,39.1151,99100.0
2010-02-10 10:25:00,56.55,56.74,56.53,56.74,81700.0,39.122,39.2535,39.1082,39.2535,81700.0
2010-02-10 10:30:00,56.73,56.74,56.65,56.71,96100.0,39.2466,39.2535,39.1912,39.2327,96100.0
2010-02-10 10:35:00,56.7,56.73,56.65,56.72,81700.0,39.2258,39.2466,39.1912,39.2396,81700.0
2010-02-10 10:40:00,56.72,56.74,56.62,56.66,54400.0,39.2396,39.2535,39.1705,39.1981,54400.0
2010-02-10 10:45:00,56.66,56.74,56.65,56.7,54300.0,39.1981,39.2535,39.1912,39.2258,54300.0
2010-02-10 10:50:00,56.71,56.85,56.71,56.82,89800.0,39.2327,39.3296,39.2327,39.3088,89800.0
2010-02-10 10:55:00,56.83,56.89,56.81,56.85,25400.0,39.3157,39.3573,39.3019,39.3296,25400.0
2010-02-10 11:00:00,56.85,56.89,56.81,56.81,38800.0,39.3296,39.3573,39.3019,39.3019,38800.0
2010-02-10 11:05:00,56.81,56.89,56.8,56.89,55000.0,39.3019,39.3573,39.295,39.3573,55000.0
2010-02-10 11:10:00,56.89,56.89,56.8,56.84,30700.0,39.3573,39.3573,39.295,39.3227,30700.0
2010-02-10 11:15:00,56.83,56.85,56.8,56.8,39000.0,39.3157,39.3296,39.295,39.295,39000.0
2010-02-10 11:20:00,56.8,56.83,56.79,56.81,130700.0,39.295,39.3157,39.2881,39.3019,130700.0
2010-02-10 11:25:00,56.82,56.87,56.78,56.81,67500.0,39.3088,39.3434,39.2812,39.3019,67500.0
2010-02-10 11:30:00,56.81,56.84,56.76,56.76,99600.0,39.3019,39.3227,39.2673,39.2673,99600.0
2010-02-10 11:35:00,56.77,56.82,56.75,56.79,66400.0,39.2742,39.3088,39.2604,39.2881,66400.0
2010-02-10 11:40:00,56.79,56.83,56.76,56.77,42200.0,39.2881,39.3157,39.2673,39.2742,42200.0
2010-02-10 11:45:00,56.76,56.76,56.72,56.74,27000.0,39.2673,39.2673,39.2396,39.2535,27000.0
2010-02-10 11:50:00,56.74,56.74,56.65,56.65,31000.0,39.2535,39.2535,39.1912,39.1912,31000.0
2010-02-10 11:55:00,56.64,56.73,56.64,56.71,91900.0,39.1843,39.2466,39.1843,39.2327,91900.0
2010-02-10 12:00:00,56.71,56.73,56.64,56.71,34500.0,39.2327,39.2466,39.1843,39.2327,34500.0
2010-02-10 12:05:00,56.71,56.8,56.69,56.76,46300.0,39.2327,39.295,39.2189,39.2673,46300.0
2010-02-10 12:10:00,56.75,56.8,56.74,56.76,37700.0,39.2604,39.295,39.2535,39.2673,37700.0
2010-02-10 12:15:00,56.76,56.81,56.76,56.8,45500.0,39.2673,39.3019,39.2673,39.295,45500.0
2010-02-10 12:20:00,56.79,56.84,56.74,56.8,120800.0,39.2881,39.3227,39.2535,39.295,120800.0
2010-02-10 12:25:00,56.8,56.81,56.76,56.8,68400.0,39.295,39.3019,39.2673,39.295,68400.0
2010-02-10 12:30:00,56.8,56.85,56.76,56.82,78100.0,39.295,39.3296,39.2673,39.3088,78100.0
2010-02-10 12:35:00,56.81,56.9,56.8,56.88,68000.0,39.3019,39.3642,39.295,39.3503,68000.0
2010-02-10 12:40:00,56.87,56.94,56.8,56.85,53000.0,39.3434,39.3918,39.295,39.3296,53000.0
2010-02-10 12:45:00,56.85,56.92,56.85,56.89,37700.0,39.3296,39.378,39.3296,39.3573,37700.0
2010-02-10 12:50:00,56.9,56.9,56.84,56.85,32700.0,39.3642,39.3642,39.3227,39.3296,32700.0
2010-02-10 12:55:00,56.85,56.9,56.84,56.9,29700.0,39.3296,39.3642,39.3227,39.3642,29700.0
2010-02-10 13:00:00,56.91,56.92,56.85,56.87,53900.0,39.3711,39.378,39.3296,39.3434,53900.0
2010-02-10 13:05:00,56.88,56.9,56.85,56.88,45300.0,39.3503,39.3642,39.3296,39.3503,45300.0
2010-02-10 13:10:00,56.88,56.96,56.87,56.9,92700.0,39.3503,39.4057,39.3434,39.3642,92700.0
2010-02-10 13:15:00,56.89,56.95,56.87,56.9,63400.0,39.3573,39.3988,39.3434,39.3642,63400.0
2010-02-10 13:20:00,56.89,56.9,56.85,56.88,21900.0,39.3573,39.3642,39.3296,39.3503,21900.0
2010-02-10 13:25:00,56.87,56.97,56.87,56.97,27800.0,39.3434,39.4126,39.3434,39.4126,27800.0
2010-02-10 13:30:00,56.96,57.01,56.9,56.92,57300.0,39.4057,39.4403,39.3642,39.378,57300.0
2010-02-10 13:35:00,56.94,56.96,56.91,56.94,26900.0,39.3918,39.4057,39.3711,39.3918,26900.0
2010-02-10 13:40:00,56.94,57.0,56.92,56.99,66000.0,39.3918,39.4334,39.378,39.4264,66000.0
2010-02-10 13:45:00,56.99,57.02,56.98,57.0,57500.0,39.4264,39.4472,39.4195,39.4334,57500.0
2010-02-10 13:50:00,57.0,57.02,56.93,56.95,33700.0,39.4334,39.4472,39.3849,39.3988,33700.0
2010-02-10 13:55:00,56.95,56.99,56.92,56.98,29400.0,39.3988,39.4264,39.378,39.4195,29400.0
2010-02-10 14:00:00,56.97,57.02,56.96,57.01,42600.0,39.4126,39.4472,39.4057,39.4403,42600.0
2010-02-10 14:05:00,57.0,57.08,56.99,57.08,97500.0,39.4334,39.4887,39.4264,39.4887,97500.0
2010-02-10 14:10:00,57.09,57.09,56.94,56.96,42200.0,39.4956,39.4956,39.3918,39.4057,42200.0
2010-02-10 14:15:00,56.94,56.96,56.9,56.96,43200.0,39.3918,39.4057,39.3642,39.4057,43200.0
2010-02-10 14:20:00,56.95,57.01,56.9,56.99,35300.0,39.3988,39.4403,39.3642,39.4264,35300.0
2010-02-10 14:25:00,56.99,57.01,56.95,56.95,21100.0,39.4264,39.4403,39.3988,39.3988,21100.0
2010-02-10 14:30:00,56.96,56.96,56.86,56.87,47300.0,39.4057,39.4057,39.3365,39.3434,47300.0
2010-02-10 14:35:00,56.86,56.91,56.85,56.89,52900.0,39.3365,39.3711,39.3296,39.3573,52900.0
2010-02-10 14:40:00,56.89,56.89,56.82,56.84,28300.0,39.3573,39.3573,39.3088,39.3227,28300.0
2010-02-10 14:45:00,56.84,56.87,56.81,56.86,23800.0,39.3227,39.3434,39.3019,39.3365,23800.0
2010-02-10 14:50:00,56.86,56.95,56.83,56.87,53100.0,39.3365,39.3988,39.3157,39.3434,53100.0
2010-02-10 14:55:00,56.88,56.88,56.8,56.81,26700.0,39.3503,39.3503,39.295,39.3019,26700.0
2010-02-10 15:00:00,56.81,56.88,56.8,56.88,65800.0,39.3019,39.3503,39.295,39.3503,65800.0
2010-02-10 15:05:00,56.89,56.9,56.83,56.87,44500.0,39.3573,39.3642,39.3157,39.3434,44500.0
2010-02-10 15:10:00,56.87,56.92,56.87,56.89,45200.0,39.3434,39.378,39.3434,39.3573,45200.0
2010-02-10 15:15:00,56.9,56.9,56.83,56.86,58700.0,39.3642,39.3642,39.3157,39.3365,58700.0
2010-02-10 15:20:00,56.86,56.86,56.84,56.85,39800.0,39.3365,39.3365,39.3227,39.3296,39800.0
2010-02-10 15:25:00,56.85,56.89,56.85,56.89,57400.0,39.3296,39.3573,39.3296,39.3573,57400.0
2010-02-10 15:30:00,56.89,56.89,56.75,56.76,62100.0,39.3573,39.3573,39.2604,39.2673,62100.0
2010-02-10 15:35:00,56.76,56.77,56.68,56.68,83600.0,39.2673,39.2742,39.212,39.212,83600.0
2010-02-10 15:40:00,56.69,56.72,56.66,56.66,120300.0,39.2189,39.2396,39.1981,39.1981,120300.0
2010-02-10 15:45:00,56.67,56.8,56.66,56.78,142900.0,39.2051,39.295,39.1981,39.2812,142900.0
2010-02-10 15:50:00,56.78,56.83,56.73,56.76,169300.0,39.2812,39.3157,39.2466,39.2673,169300.0
2010-02-10 15:55:00,56.77,56.84,56.74,56.83,300000.0,39.2742,39.3227,39.2535,39.3157,300000.0
2010-02-11 09:30:00,56.56,56.78,56.42,56.76,120200.0,39.129,39.2812,39.0321,39.2673,120200.0
2010-02-11 09:35:00,56.76,56.78,56.59,56.67,90600.0,39.2673,39.2812,39.1497,39.2051,90600.0
2010-02-11 09:40:00,56.66,56.69,56.48,56.54,92500.0,39.1981,39.2189,39.0736,39.1151,92500.0
2010-02-11 09:45:00,56.51,56.61,56.44,56.6,82600.0,39.0944,39.1636,39.0459,39.1566,82600.0
2010-02-11 09:50:00,56.6,56.73,56.6,56.72,173600.0,39.1566,39.2466,39.1566,39.2396,173600.0
2010-02-11 09:55:00,56.7,56.72,56.55,56.56,176500.0,39.2258,39.2396,39.122,39.129,176500.0
2010-02-11 10:00:00,56.55,56.57,56.46,56.49,116900.0,39.122,39.1359,39.0598,39.0805,116900.0
2010-02-11 10:05:00,56.49,56.59,56.48,56.48,94900.0,39.0805,39.1497,39.0736,39.0736,94900.0
2010-02-11 10:10:00,56.48,56.62,56.45,56.46,96900.0,39.0736,39.1705,39.0529,39.0598,96900.0
2010-02-11 10:15:00,56.47,56.55,56.47,56.52,58000.0,39.0667,39.122,39.0667,39.1013,58000.0
2010-02-11 10:20:00,56.52,56.62,56.52,56.57,41800.0,39.1013,39.1705,39.1013,39.1359,41800.0
2010-02-11 10:25:00,56.56,56.59,56.48,56.51,48800.0,39.129,39.1497,39.0736,39.0944,48800.0
2010-02-11 10:30:00,56.51,56.53,56.32,56.43,67400.0,39.0944,39.1082,38.9629,39.039,67400.0
2010-02-11 10:35:00,56.43,56.51,56.38,56.48,69900.0,39.039,39.0944,39.0044,39.0736,69900.0
2010-02-11 10:40:00,56.49,56.51,56.38,56.39,56500.0,39.0805,39.0944,39.0044,39.0114,56500.0
2010-02-11 10:45:00,56.39,56.47,56.37,56.41,54100.0,39.0114,39.0667,38.9975,39.0252,54100.0
2010-02-11 10:50:00,56.39,56.4,56.25,56.32,77800.0,39.0114,39.0183,38.9145,38.9629,77800.0
2010-02-11 10:55:00,56.31,56.36,56.26,56.3,81200.0,38.956,38.9906,38.9214,38.9491,81200.0
2010-02-11 11:00:00,56.31,56.37,56.29,56.32,35600.0,38.956,38.9975,38.9422,38.9629,35600.0
2010-02-11 11:05:00,56.33,56.37,56.23,56.31,45300.0,38.9698,38.9975,38.9007,38.956,45300.0
2010-02-11 11:10:00,56.3,56.47,56.29,56.42,47100.0,38.9491,39.0667,38.9422,39.0321,47100.0
2010-02-11 11:15:00,56.4,56.52,56.4,56.47,32700.0,39.0183,39.1013,39.0183,39.0667,32700.0
2010-02-11 11:20:00,56.48,56.51,56.42,56.49,133600.0,39.0736,39.0944,39.0321,39.0805,133600.0
2010-02-11 11:25:00,56.51,56.65,56.51,56.65,72400.0,39.0944,39.1912,39.0944,39.1912,72400.0
2010-02-11 11:30:00,56.66,56.66,56.57,56.6,62400.0,39.1981,39.1981,39.1359,39.1566,62400.0
2010-02-11 11:35:00,56.6,56.65,56.56,56.58,32400.0,39.1566,39.1912,39.129,39.1428,32400.0
2010-02-11 11:40:00,56.58,56.64,56.54,56.61,99700.0,39.1428,39.1843,39.1151,39.1636,99700.0
2010-02-11 11:45:00,56.6,56.72,56.6,56.69,120400.0,39.1566,39.2396,39.1566,39.2189,120400.0
2010-02-11 11:50:00,56.7,56.76,56.66,56.75,60400.0,39.2258,39.2673,39.1981,39.2604,60400.0
2010-02-11 11:55:00,56.74,56.78,56.71,56.76,62600.0,39.2535,39.2812,39.2327,39.2673,62600.0
2010-02-11 12:00:00,56.76,56.82,56.75,56.75,100900.0,39.2673,39.3088,39.2604,39.2604,100900.0
2010-02-11 12:05:00,56.76,56.93,56.76,56.93,62300.0,39.2673,39.3849,39.2673,39.3849,62300.0
2010-02-11 12:10:00,56.93,56.95,56.84,56.92,89200.0,39.3849,39.3988,39.3227,39.378,89200.0
2010-02-11 12:15:00,56.93,57.0,56.93,56.94,58200.0,39.3849,39.4334,39.3849,39.3918,58200.0
2010-02-11 12:20:00,56.93,56.98,56.92,56.94,45500.0,39.3849,39.4195,39.378,39.3918,45500.0
2010-02-11 12:25:00,56.94,56.94,56.88,56.94,60600.0,39.3918,39.3918,39.3503,39.3918,60600.0
2010-02-11 12:30:00,56.94,56.95,56.74,56.74,100700.0,39.3918,39.3988,39.2535,39.2535,100700.0
2010-02-11 12:35:00,56.74,56.75,56.62,56.69,180800.0,39.2535,39.2604,39.1705,39.2189,180800.0
2010-02-11 12:40:00,56.68,56.74,56.67,56.74,71800.0,39.212,39.2535,39.2051,39.2535,71800.0
2010-02-11 12:45:00,56.74,56.77,56.71,56.72,37300.0,39.2535,39.2742,39.2327,39.2396,37300.0
2010-02-11 12:50:00,56.73,56.75,56.7,56.7,39100.0,39.2466,39.2604,39.2258,39.2258,39100.0
2010-02-11 12:55:00,56.7,56.73,56.7,56.7,78900.0,39.2258,39.2466,39.2258,39.2258,78900.0
2010-02-11 13:00:00,56.71,56.71,56.61,56.61,70100.0,39.2327,39.2327,39.1636,39.1636,70100.0
2010-02-11 13:05:00,56.62,56.71,56.61,56.7,43300.0,39.1705,39.2327,39.1636,39.2258,43300.0
2010-02-11 13:10:00,56.7,56.77,56.7,56.72,39900.0,39.2258,39.2742,39.2258,39.2396,39900.0
2010-02-11 13:15:00,56.72,56.74,56.67,56.69,73000.0,39.2396,39.2535,39.2051,39.2189,73000.0
2010-02-11 13:20:00,56.69,56.81,56.69,56.8,73600.0,39.2189,39.3019,39.2189,39.295,73600.0
2010-02-11 13:25:00,56.8,56.82,56.76,56.79,77200.0,39.295,39.3088,39.2673,39.2881,77200.0
2010-02-11 13:30:00,56.78,56.79,56.72,56.73,160300.0,39.2812,39.2881,39.2396,39.2466,160300.0
2010-02-11 13:35:00,56.75,56.75,56.64,56.66,85700.0,39.2604,39.2604,39.1843,39.1981,85700.0
2010-02-11 13:40:00,56.66,56.76,56.65,56.75,54700.0,39.1981,39.2673,39.1912,39.2604,54700.0
2010-02-11 13:45:00,56.75,56.75,56.7,56.73,70500.0,39.2604,39.2604,39.2258,39.2466,70500.0
2010-02-11 13:50:00,56.74,56.78,56.73,56.77,83700.0,39.2535,39.2812,39.2466,39.2742,83700.0
2010-02-11 13:55:00,56.77,56.82,56.76,56.79,68000.0,39.2742,39.3088,39.2673,39.2881,68000.0
2010-02-11 14:00:00,56.79,56.81,56.77,56.79,100300.0,39.2881,39.3019,39.2742,39.2881,100300.0
2010-02-11 14:05:00,56.79,56.8,56.67,56.68,82800.0,39.2881,39.295,39.2051,39.212,82800.0
2010-02-11 14:10:00,56.68,56.69,56.63,56.65,133300.0,39.212,39.2189,39.1774,39.1912,133300.0
2010-02-11 14:15:00,56.65,56.65,56.56,56.58,134700.0,39.1912,39.1912,39.129,39.1428,134700.0
2010-02-11 14:20:00,56.57,56.69,56.57,56.69,49200.0,39.1359,39.2189,39.1359,39.2189,49200.0
2010-02-11 14:25:00,56.68,56.8,56.68,56.76,64300.0,39.212,39.295,39.212,39.2673,64300.0
2010-02-11 14:30:00,56.77,56.81,56.5,56.77,59600.0,39.2742,39.3019,39.0875,39.2742,59600.0
2010-02-11 14:35:00,56.77,56.77,56.73,56.73,39800.0,39.2742,39.2742,39.2466,39.2466,39800.0
2010-02-11 14:40:00,56.73,56.73,56.65,56.65,68800.0,39.2466,39.2466,39.1912,39.1912,68800.0
2010-02-11 14:45:00,56.65,56.72,56.65,56.67,100000.0,39.1912,39.2396,39.1912,39.2051,100000.0
2010-02-11 14:50:00,56.67,56.71,56.66,56.66,62000.0,39.2051,39.2327,39.1981,39.1981,62000.0
2010-02-11 14:55:00,56.65,56.76,56.65,56.75,39400.0,39.1912,39.2673,39.1912,39.2604,39400.0
2010-02-11 15:00:00,56.76,56.78,56.75,56.75,65000.0,39.2673,39.2812,39.2604,39.2604,65000.0
2010-02-11 15:05:00,56.75,56.81,56.75,56.78,64900.0,39.2604,39.3019,39.2604,39.2812,64900.0
2010-02-11 15:10:00,56.79,56.79,56.73,56.73,83200.0,39.2881,39.2881,39.2466,39.2466,83200.0
2010-02-11 15:15:00,56.73,56.76,56.7,56.71,35700.0,39.2466,39.2673,39.2258,39.2327,35700.0
2010-02-11 15:20:00,56.7,56.71,56.6,56.61,148300.0,39.2258,39.2327,39.1566,39.1636,148300.0
2010-02-11 15:25:00,56.61,56.61,56.52,56.53,97800.0,39.1636,39.1636,39.1013,39.1082,97800.0
2010-02-11 15:30:00,56.52,56.53,56.49,56.5,206100.0,39.1013,39.1082,39.0805,39.0875,206100.0
2010-02-11 15:35:00,56.51,56.51,56.45,56.45,161900.0,39.0944,39.0944,39.0529,39.0529,161900.0
2010-02-11 15:40:00,56.46,56.46,56.37,56.42,207600.0,39.0598,39.0598,38.9975,39.0321,207600.0
2010-02-11 15:45:00,56.43,56.44,56.38,56.4,166600.0,39.039,39.0459,39.0044,39.0183,166600.0
2010-02-11 15:50:00,56.41,56.55,56.4,56.54,233900.0,39.0252,39.122,39.0183,39.1151,233900.0
2010-02-11 15:55:00,56.55,56.56,56.47,56.53,351400.0,39.122,39.129,39.0667,39.1082,351400.0
2010-02-12 09:30:00,56.22,56.47,56.0,56.37,109600.0,38.8937,39.0667,38.7415,38.9975,109600.0
2010-02-12 09:35:00,56.37,56.42,56.28,56.32,153800.0,38.9975,39.0321,38.9353,38.9629,153800.0
2010-02-12 09:40:00,56.33,56.44,56.2,56.2,134100.0,38.9698,39.0459,38.8799,38.8799,134100.0
2010-02-12 09:45:00,56.2,56.27,56.16,56.2,98600.0,38.8799,38.9283,38.8522,38.8799,98600.0
2010-02-12 09:50:00,56.21,56.35,56.2,56.27,116000.0,38.8868,38.9837,38.8799,38.9283,116000.0
2010-02-12 09:55:00,56.28,56.45,56.25,56.32,90500.0,38.9353,39.0529,38.9145,38.9629,90500.0
2010-02-12 10:00:00,56.31,56.33,56.14,56.19,137000.0,38.956,38.9698,38.8384,38.873,137000.0
2010-02-12 10:05:00,56.18,56.26,56.15,56.25,45300.0,38.8661,38.9214,38.8453,38.9145,45300.0
2010-02-12 10:10:00,56.26,56.27,56.19,56.22,63300.0,38.9214,38.9283,38.873,38.8937,63300.0
2010-02-12 10:15:00,56.21,56.38,56.2,56.24,58900.0,38.8868,39.0044,38.8799,38.9076,58900.0
2010-02-12 10:20:00,56.24,56.27,56.18,56.2,44200.0,38.9076,38.9283,38.8661,38.8799,44200.0
2010-02-12 10:25:00,56.2,56.3,56.2,56.24,54800.0,38.8799,38.9491,38.8799,38.9076,54800.0
2010-02-12 10:30:00,56.24,56.29,56.18,56.24,39800.0,38.9076,38.9422,38.8661,38.9076,39800.0
2010-02-12 10:35:00,56.24,56.3,56.05,56.09,96800.0,38.9076,38.9491,38.7761,38.8038,96800.0
2010-02-12 10:40:00,56.1,56.11,56.05,56.06,65600.0,38.8107,38.8176,38.7761,38.7831,65600.0
2010-02-12 10:45:00,56.06,56.14,56.05,56.11,46800.0,38.7831,38.8384,38.7761,38.8176,46800.0
2010-02-12 10:50:00,56.11,56.24,56.11,56.17,27400.0,38.8176,38.9076,38.8176,38.8592,27400.0
2010-02-12 10:55:00,56.16,56.18,56.07,56.17,41000.0,38.8522,38.8661,38.79,38.8592,41000.0
2010-02-12 11:00:00,56.16,56.23,56.14,56.2,93600.0,38.8522,38.9007,38.8384,38.8799,93600.0
2010-02-12 11:05:00,56.21,56.25,56.2,56.23,31600.0,38.8868,38.9145,38.8799,38.9007,31600.0
2010-02-12 11:10:00,56.23,56.24,56.18,56.23,30600.0,38.9007,38.9076,38.8661,38.9007,30600.0
2010-02-12 11:15:00,56.23,56.25,56.21,56.24,39900.0,38.9007,38.9145,38.8868,38.9076,39900.0
2010-02-12 11:20:00,56.24,56.26,56.22,56.22,123900.0,38.9076,38.9214,38.8937,38.8937,123900.0
2010-02-12 11:25:00,56.23,56.24,56.2,56.23,45000.0,38.9007,38.9076,38.8799,38.9007,45000.0
2010-02-12 11:30:00,56.24,56.24,56.18,56.19,68600.0,38.9076,38.9076,38.8661,38.873,68600.0
2010-02-12 11:35:00,56.2,56.21,56.19,56.19,29400.0,38.8799,38.8868,38.873,38.873,29400.0
2010-02-12 11:40:00,56.19,56.25,56.19,56.22,36600.0,38.873,38.9145,38.873,38.8937,36600.0
2010-02-12 11:45:00,56.23,56.26,56.21,56.21,58500.0,38.9007,38.9214,38.8868,38.8868,58500.0
2010-02-12 11:50:00,56.21,56.25,56.16,56.25,47000.0,38.8868,38.9145,38.8522,38.9145,47000.0
2010-02-12 11:55:00,56.25,56.25,56.2,56.22,41800.0,38.9145,38.9145,38.8799,38.8937,41800.0
2010-02-12 12:00:00,56.21,56.25,56.2,56.24,65000.0,38.8868,38.9145,38.8799,38.9076,65000.0
2010-02-12 12:05:00,56.25,56.26,56.17,56.2,52500.0,38.9145,38.9214,38.8592,38.8799,52500.0
2010-02-12 12:10:00,56.2,56.25,56.2,56.2,81100.0,38.8799,38.9145,38.8799,38.8799,81100.0
2010-02-12 12:15:00,56.21,56.34,56.21,56.3,186400.0,38.8868,38.9768,38.8868,38.9491,186400.0
2010-02-12 12:20:00,56.3,56.4,56.3,56.39,95500.0,38.9491,39.0183,38.9491,39.0114,95500.0
2010-02-12 12:25:00,56.38,56.42,56.34,56.4,47400.0,39.0044,39.0321,38.9768,39.0183,47400.0
2010-02-12 12:30:00,56.39,56.42,56.35,56.4,50300.0,39.0114,39.0321,38.9837,39.0183,50300.0
2010-02-12 12:35:00,56.4,56.4,56.36,56.37,41900.0,39.0183,39.0183,38.9906,38.9975,41900.0
2010-02-12 12:40:00,56.37,56.45,56.35,56.44,41500.0,38.9975,39.0529,38.9837,39.0459,41500.0
2010-02-12 12:45:00,56.45,56.5,56.42,56.48,68900.0,39.0529,39.0875,39.0321,39.0736,68900.0
2010-02-12 12:50:00,56.49,56.49,56.42,56.45,26600.0,39.0805,39.0805,39.0321,39.0529,26600.0
2010-02-12 12:55:00,56.45,56.46,56.39,56.44,24600.0,39.0529,39.0598,39.0114,39.0459,24600.0
2010-02-12 13:00:00,56.43,56.47,56.43,56.44,17900.0,39.039,39.0667,39.039,39.0459,17900.0
2010-02-12 13:05:00,56.45,56.47,56.44,56.47,24100.0,39.0529,39.0667,39.0459,39.0667,24100.0
2010-02-12 13:10:00,56.47,56.47,56.42,56.43,38900.0,39.0667,39.0667,39.0321,39.039,38900.0
2010-02-12 13:15:00,56.43,56.45,56.31,56.32,76000.0,39.039,39.0529,38.956,38.9629,76000.0
2010-02-12 13:20:00,56.32,56.35,56.22,56.33,82100.0,38.9629,38.9837,38.8937,38.9698,82100.0
2010-02-12 13:25:00,56.33,56.34,56.28,56.28,31200.0,38.9698,38.9768,38.9353,38.9353,31200.0
2010-02-12 13:30:00,56.27,56.28,56.22,56.26,64200.0,38.9283,38.9353,38.8937,38.9214,64200.0
2010-02-12 13:35:00,56.26,56.26,56.2,56.22,27600.0,38.9214,38.9214,38.8799,38.8937,27600.0
2010-02-12 13:40:00,56.22,56.31,56.2,56.29,63300.0,38.8937,38.956,38.8799,38.9422,63300.0
2010-02-12 13:45:00,56.28,56.32,56.27,56.32,17700.0,38.9353,38.9629,38.9283,38.9629,17700.0
2010-02-12 13:50:00,56.32,56.36,56.3,56.36,28000.0,38.9629,38.9906,38.9491,38.9906,28000.0
2010-02-12 13:55:00,56.37,56.37,56.33,56.34,23000.0,38.9975,38.9975,38.9698,38.9768,23000.0
2010-02-12 14:00:00,56.33,56.39,56.31,56.38,38400.0,38.9698,39.0114,38.956,39.0044,38400.0
2010-02-12 14:05:00,56.38,56.4,56.37,56.39,31200.0,39.0044,39.0183,38.9975,39.0114,31200.0
2010-02-12 14:10:00,56.39,56.54,56.38,56.53,127100.0,39.0114,39.1151,39.0044,39.1082,127100.0
2010-02-12 14:15:00,56.54,56.59,56.51,56.59,97100.0,39.1151,39.1497,39.0944,39.1497,97100.0
2010-02-12 14:20:00,56.6,56.72,56.58,56.62,99600.0,39.1566,39.2396,39.1428,39.1705,99600.0
2010-02-12 14:25:00,56.61,56.62,56.51,56.58,124800.0,39.1636,39.1705,39.0944,39.1428,124800.0
2010-02-12 14:30:00,56.58,56.6,56.53,56.56,51800.0,39.1428,39.1566,39.1082,39.129,51800.0
2010-02-12 14:35:00,56.55,56.55,56.46,56.46,40600.0,39.122,39.122,39.0598,39.0598,40600.0
2010-02-12 14:40:00,56.46,56.46,56.4,56.45,49300.0,39.0598,39.0598,39.0183,39.0529,49300.0
2010-02-12 14:45:00,56.46,56.48,56.44,56.47,30100.0,39.0598,39.0736,39.0459,39.0667,30100.0
2010-02-12 14:50:00,56.47,56.58,56.46,56.57,37900.0,39.0667,39.1428,39.0598,39.1359,37900.0
2010-02-12 14:55:00,56.57,56.57,56.49,56.49,61100.0,39.1359,39.1359,39.0805,39.0805,61100.0
2010-02-12 15:00:00,56.47,56.47,56.38,56.39,74100.0,39.0667,39.0667,39.0044,39.0114,74100.0
2010-02-12 15:05:00,56.39,56.45,56.35,56.44,63100.0,39.0114,39.0529,38.9837,39.0459,63100.0
2010-02-12 15:10:00,56.44,56.44,56.3,56.39,74800.0,39.0459,39.0459,38.9491,39.0114,74800.0
2010-02-12 15:15:00,56.39,56.47,56.38,56.4,92000.0,39.0114,39.0667,39.0044,39.0183,92000.0
2010-02-12 15:20:00,56.4,56.46,56.4,56.43,66400.0,39.0183,39.0598,39.0183,39.039,66400.0
2010-02-12 15:25:00,56.44,56.5,56.44,56.45,43900.0,39.0459,39.0875,39.0459,39.0529,43900.0
2010-02-12 15:30:00,56.45,56.46,56.39,56.46,86400.0,39.0529,39.0598,39.0114,39.0598,86400.0
2010-02-12 15:35:00,56.46,56.5,56.45,56.48,83100.0,39.0598,39.0875,39.0529,39.0736,83100.0
2010-02-12 15:40:00,56.47,56.64,56.46,56.63,165900.0,39.0667,39.1843,39.0598,39.1774,165900.0
2010-02-12 15:45:00,56.63,56.64,56.55,56.56,229300.0,39.1774,39.1843,39.122,39.129,229300.0
2010-02-12 15:50:00,56.56,56.64,56.53,56.62,278300.0,39.129,39.1843,39.1082,39.1705,278300.0
2010-02-12 15:55:00,56.62,56.65,56.48,56.52,805100.0,39.1705,39.1912,39.0736,39.1013,805100.0
2010-02-16 09:30:00,56.74,56.86,56.42,56.42,181800.0,39.2535,39.3365,39.0321,39.0321,181800.0
2010-02-16 09:35:00,56.43,56.56,56.31,56.5,126100.0,39.039,39.129,38.956,39.0875,126100.0
2010-02-16 09:40:00,56.49,56.58,56.39,56.52,91900.0,39.0805,39.1428,39.0114,39.1013,91900.0
2010-02-16 09:45:00,56.51,56.51,56.27,56.35,114700.0,39.0944,39.0944,38.9283,38.9837,114700.0
2010-02-16 09:50:00,56.34,56.38,56.25,56.36,52100.0,38.9768,39.0044,38.9145,38.9906,52100.0
2010-02-16 09:55:00,56.36,56.4,56.28,56.33,75100.0,38.9906,39.0183,38.9353,38.9698,75100.0
2010-02-16 10:00:00,56.33,56.45,56.33,56.38,160200.0,38.9698,39.0529,38.9698,39.0044,160200.0
2010-02-16 10:05:00,56.38,56.39,56.23,56.23,48900.0,39.0044,39.0114,38.9007,38.9007,48900.0
2010-02-16 10:10:00,56.23,56.44,56.2,56.41,72100.0,38.9007,39.0459,38.8799,39.0252,72100.0
2010-02-16 10:15:00,56.41,56.55,56.4,56.52,47900.0,39.0252,39.122,39.0183,39.1013,47900.0
2010-02-16 10:20:00,56.52,56.53,56.38,56.42,37100.0,39.1013,39.1082,39.0044,39.0321,37100.0
2010-02-16 10:25:00,56.41,56.5,56.35,56.49,68700.0,39.0252,39.0875,38.9837,39.0805,68700.0
2010-02-16 10:30:00,56.49,56.5,56.4,56.43,74800.0,39.0805,39.0875,39.0183,39.039,74800.0
2010-02-16 10:35:00,56.43,56.59,56.4,56.57,39800.0,39.039,39.1497,39.0183,39.1359,39800.0
2010-02-16 10:40:00,56.58,56.63,56.58,56.6,79200.0,39.1428,39.1774,39.1428,39.1566,79200.0
2010-02-16 10:45:00,56.61,56.65,56.58,56.61,45000.0,39.1636,39.1912,39.1428,39.1636,45000.0
2010-02-16 10:50:00,56.61,56.62,56.55,56.59,76000.0,39.1636,39.1705,39.122,39.1497,76000.0
2010-02-16 10:55:00,56.57,56.59,56.53,56.58,32600.0,39.1359,39.1497,39.1082,39.1428,32600.0
2010-02-16 11:00:00,56.59,56.62,56.56,56.62,61500.0,39.1497,39.1705,39.129,39.1705,61500.0
2010-02-16 11:05:00,56.62,56.62,56.57,56.57,43300.0,39.1705,39.1705,39.1359,39.1359,43300.0
2010-02-16 11:10:00,56.57,56.58,56.47,56.51,28100.0,39.1359,39.1428,39.0667,39.0944,28100.0
2010-02-16 11:15:00,56.51,56.57,56.51,56.55,32400.0,39.0944,39.1359,39.0944,39.122,32400.0
2010-02-16 11:20:00,56.55,56.59,56.52,56.54,63800.0,39.122,39.1497,39.1013,39.1151,63800.0
2010-02-16 11:25:00,56.53,56.56,56.51,56.54,35500.0,39.1082,39.129,39.0944,39.1151,35500.0
2010-02-16 11:30:00,56.54,56.56,56.49,56.5,76400.0,39.1151,39.129,39.0805,39.0875,76400.0
2010-02-16 11:35:00,56.5,56.56,56.5,56.54,39600.0,39.0875,39.129,39.0875,39.1151,39600.0
2010-02-16 11:40:00,56.54,56.57,56.51,56.56,77300.0,39.1151,39.1359,39.0944,39.129,77300.0
2010-02-16 11:45:00,56.56,56.56,56.53,56.55,43100.0,39.129,39.129,39.1082,39.122,43100.0
2010-02-16 11:50:00,56.55,56.56,56.54,56.56,19100.0,39.122,39.129,39.1151,39.129,19100.0
2010-02-16 11:55:00,56.55,56.58,56.54,56.58,44200.0,39.122,39.1428,39.1151,39.1428,44200.0
2010-02-16 12:00:00,56.57,56.6,56.55,56.58,45800.0,39.1359,39.1566,39.122,39.1428,45800.0
2010-02-16 12:05:00,56.58,56.63,56.57,56.62,30100.0,39.1428,39.1774,39.1359,39.1705,30100.0
2010-02-16 12:10:00,56.61,56.63,56.59,56.63,84300.0,39.1636,39.1774,39.1497,39.1774,84300.0
2010-02-16 12:15:00,56.62,56.62,56.6,56.61,23200.0,39.1705,39.1705,39.1566,39.1636,23200.0
2010-02-16 12:20:00,56.61,56.63,56.6,56.62,24200.0,39.1636,39.1774,39.1566,39.1705,24200.0
2010-02-16 12:25:00,56.62,56.63,56.6,56.61,20500.0,39.1705,39.1774,39.1566,39.1636,20500.0
2010-02-16 12:30:00,56.61,56.63,56.6,56.61,21400.0,39.1636,39.1774,39.1566,39.1636,21400.0
2010-02-16 12:35:00,56.62,56.65,56.6,56.61,33500.0,39.1705,39.1912,39.1566,39.1636,33500.0
2010-02-16 12:40:00,56.61,56.63,56.6,56.6,32900.0,39.1636,39.1774,39.1566,39.1566,32900.0
2010-02-16 12:45:00,56.61,56.63,56.6,56.63,25300.0,39.1636,39.1774,39.1566,39.1774,25300.0
2010-02-16 12:50:00,56.62,56.65,56.6,56.6,22200.0,39.1705,39.1912,39.1566,39.1566,22200.0
2010-02-16 12:55:00,56.61,56.65,56.6,56.64,29400.0,39.1636,39.1912,39.1566,39.1843,29400.0
2010-02-16 13:00:00,56.64,56.64,56.6,56.62,27300.0,39.1843,39.1843,39.1566,39.1705,27300.0
2010-02-16 13:05:00,56.61,56.65,56.6,56.61,40600.0,39.1636,39.1912,39.1566,39.1636,40600.0
2010-02-16 13:10:00,56.61,56.66,56.6,56.65,43700.0,39.1636,39.1981,39.1566,39.1912,43700.0
2010-02-16 13:15:00,56.66,56.7,56.65,56.69,38000.0,39.1981,39.2258,39.1912,39.2189,38000.0
2010-02-16 13:20:00,56.68,56.69,56.65,56.65,37900.0,39.212,39.2189,39.1912,39.1912,37900.0
2010-02-16 13:25:00,56.65,56.7,56.64,56.69,44000.0,39.1912,39.2258,39.1843,39.2189,44000.0
2010-02-16 13:30:00,56.69,56.7,56.6,56.61,49200.0,39.2189,39.2258,39.1566,39.1636,49200.0
2010-02-16 13:35:00,56.61,56.65,56.61,56.64,36000.0,39.1636,39.1912,39.1636,39.1843,36000.0
2010-02-16 13:40:00,56.64,56.67,56.63,56.65,46800.0,39.1843,39.2051,39.1774,39.1912,46800.0
2010-02-16 13:45:00,56.65,56.66,56.65,56.65,27600.0,39.1912,39.1981,39.1912,39.1912,27600.0
2010-02-16 13:50:00,56.65,56.69,56.65,56.65,41800.0,39.1912,39.2189,39.1912,39.1912,41800.0
2010-02-16 13:55:00,56.65,56.7,56.65,56.69,21400.0,39.1912,39.2258,39.1912,39.2189,21400.0
2010-02-16 14:00:00,56.69,56.7,56.69,56.69,51400.0,39.2189,39.2258,39.2189,39.2189,51400.0
2010-02-16 14:05:00,56.7,56.7,56.65,56.66,46200.0,39.2258,39.2258,39.1912,39.1981,46200.0
2010-02-16 14:10:00,56.65,56.69,56.64,56.67,32300.0,39.1912,39.2189,39.1843,39.2051,32300.0
2010-02-16 14:15:00,56.67,56.68,56.65,56.68,29500.0,39.2051,39.212,39.1912,39.212,29500.0
2010-02-16 14:20:00,56.68,56.72,56.68,56.7,24900.0,39.212,39.2396,39.212,39.2258,24900.0
2010-02-16 14:25:00,56.7,56.78,56.7,56.72,33900.0,39.2258,39.2812,39.2258,39.2396,33900.0
2010-02-16 14:30:00,56.73,56.73,56.66,56.7,57000.0,39.2466,39.2466,39.1981,39.2258,57000.0
2010-02-16 14:35:00,56.71,56.72,56.68,56.71,45500.0,39.2327,39.2396,39.212,39.2327,45500.0
2010-02-16 14:40:00,56.71,56.78,56.7,56.78,50200.0,39.2327,39.2812,39.2258,39.2812,50200.0
2010-02-16 14:45:00,56.78,56.8,56.74,56.75,84100.0,39.2812,39.295,39.2535,39.2604,84100.0
2010-02-16 14:50:00,56.75,56.8,56.7,56.8,60500.0,39.2604,39.295,39.2258,39.295,60500.0
2010-02-16 14:55:00,56.79,56.8,56.73,56.73,74600.0,39.2881,39.295,39.2466,39.2466,74600.0
2010-02-16 15:00:00,56.73,56.77,56.72,56.76,21700.0,39.2466,39.2742,39.2396,39.2673,21700.0
2010-02-16 15:05:00,56.76,56.8,56.76,56.8,57000.0,39.2673,39.295,39.2673,39.295,57000.0
2010-02-16 15:10:00,56.8,56.82,56.76,56.79,75400.0,39.295,39.3088,39.2673,39.2881,75400.0
2010-02-16 15:15:00,56.79,56.79,56.72,56.74,93100.0,39.2881,39.2881,39.2396,39.2535,93100.0
2010-02-16 15:20:00,56.73,56.74,56.64,56.65,65300.0,39.2466,39.2535,39.1843,39.1912,65300.0
2010-02-16 15:25:00,56.65,56.74,56.65,56.74,55700.0,39.1912,39.2535,39.1912,39.2535,55700.0
2010-02-16 15:30:00,56.73,56.82,56.73,56.81,88300.0,39.2466,39.3088,39.2466,39.3019,88300.0
2010-02-16 15:35:00,56.81,56.85,56.81,56.85,68700.0,39.3019,39.3296,39.3019,39.3296,68700.0
2010-02-16 15:40:00,56.84,56.89,56.84,56.89,121100.0,39.3227,39.3573,39.3227,39.3573,121100.0
2010-02-16 15:45:00,56.88,56.9,56.85,56.87,135400.0,39.3503,39.3642,39.3296,39.3434,135400.0
2010-02-16 15:50:00,56.87,56.88,56.83,56.86,125400.0,39.3434,39.3503,39.3157,39.3365,125400.0
2010-02-16 15:55:00,56.87,57.0,56.87,56.99,500200.0,39.3434,39.4334,39.3434,39.4264,500200.0
2010-02-17 09:30:00,56.93,57.07,56.86,57.04,95300.0,39.3849,39.4818,39.3365,39.461,95300.0
2010-02-17 09:35:00,57.01,57.07,56.95,57.0,108200.0,39.4403,39.4818,39.3988,39.4334,108200.0
2010-02-17 09:40:00,56.97,57.02,56.9,56.91,79500.0,39.4126,39.4472,39.3642,39.3711,79500.0
2010-02-17 09:45:00,56.91,57.03,56.9,57.03,62400.0,39.3711,39.4541,39.3642,39.4541,62400.0
2010-02-17 09:50:00,57.02,57.06,56.94,56.99,92700.0,39.4472,39.4749,39.3918,39.4264,92700.0
2010-02-17 09:55:00,56.99,57.01,56.95,56.97,70400.0,39.4264,39.4403,39.3988,39.4126,70400.0
2010-02-17 10:00:00,56.97,57.0,56.81,56.82,100000.0,39.4126,39.4334,39.3019,39.3088,100000.0
2010-02-17 10:05:00,56.83,56.95,56.82,56.92,77900.0,39.3157,39.3988,39.3088,39.378,77900.0
2010-02-17 10:10:00,56.91,56.92,56.82,56.82,41400.0,39.3711,39.378,39.3088,39.3088,41400.0
2010-02-17 10:15:00,56.83,56.83,56.75,56.81,59400.0,39.3157,39.3157,39.2604,39.3019,59400.0
2010-02-17 10:20:00,56.82,56.92,56.81,56.92,91500.0,39.3088,39.378,39.3019,39.378,91500.0
2010-02-17 10:25:00,56.9,56.9,56.83,56.9,59600.0,39.3642,39.3642,39.3157,39.3642,59600.0
2010-02-17 10:30:00,56.91,56.98,56.88,56.97,34200.0,39.3711,39.4195,39.3503,39.4126,34200.0
2010-02-17 10:35:00,56.96,57.0,56.87,56.88,29200.0,39.4057,39.4334,39.3434,39.3503,29200.0
2010-02-17 10:40:00,56.88,56.94,56.83,56.9,46300.0,39.3503,39.3918,39.3157,39.3642,46300.0
2010-02-17 10:45:00,56.9,56.96,56.87,56.96,78200.0,39.3642,39.4057,39.3434,39.4057,78200.0
2010-02-17 10:50:00,56.96,56.96,56.87,56.91,65000.0,39.4057,39.4057,39.3434,39.3711,65000.0
2010-02-17 10:55:00,56.91,56.95,56.86,56.94,36300.0,39.3711,39.3988,39.3365,39.3918,36300.0
2010-02-17 11:00:00,56.94,56.94,56.85,56.86,38200.0,39.3918,39.3918,39.3296,39.3365,38200.0
2010-02-17 11:05:00,56.87,56.98,56.87,56.98,36500.0,39.3434,39.4195,39.3434,39.4195,36500.0
2010-02-17 11:10:00,56.98,56.98,56.95,56.97,55400.0,39.4195,39.4195,39.3988,39.4126,55400.0
2010-02-17 11:15:00,56.97,57.03,56.97,56.99,58600.0,39.4126,39.4541,39.4126,39.4264,58600.0
2010-02-17 11:20:00,56.99,57.0,56.95,56.96,41500.0,39.4264,39.4334,39.3988,39.4057,41500.0
2010-02-17 11:25:00,56.96,57.01,56.91,56.93,109600.0,39.4057,39.4403,39.3711,39.3849,109600.0
2010-02-17 11:30:00,56.94,57.02,56.9,56.99,98700.0,39.3918,39.4472,39.3642,39.4264,98700.0
2010-02-17 11:35:00,56.98,57.07,56.98,57.06,68200.0,39.4195,39.4818,39.4195,39.4749,68200.0
2010-02-17 11:40:00,57.06,57.1,57.02,57.07,161000.0,39.4749,39.5025,39.4472,39.4818,161000.0
2010-02-17 11:45:00,57.07,57.13,57.05,57.12,45900.0,39.4818,39.5233,39.4679,39.5164,45900.0
2010-02-17 11:50:00,57.13,57.18,57.12,57.18,56400.0,39.5233,39.5579,39.5164,39.5579,56400.0
2010-02-17 11:55:00,57.17,57.2,57.15,57.18,114200.0,39.551,39.5717,39.5371,39.5579,114200.0
2010-02-17 12:00:00,57.18,57.24,57.18,57.22,75700.0,39.5579,39.5994,39.5579,39.5856,75700.0
2010-02-17 12:05:00,57.22,57.23,57.18,57.2,77900.0,39.5856,39.5925,39.5579,39.5717,77900.0
2010-02-17 12:10:00,57.21,57.22,57.2,57.21,135500.0,39.5786,39.5856,39.5717,39.5786,135500.0
2010-02-17 12:15:00,57.21,57.32,57.21,57.29,155500.0,39.5786,39.6547,39.5786,39.634,155500.0
2010-02-17 12:20:00,57.29,57.37,57.29,57.37,43000.0,39.634,39.6893,39.634,39.6893,43000.0
2010-02-17 12:25:00,57.36,57.53,57.35,57.51,293400.0,39.6824,39.8,39.6755,39.7862,293400.0
2010-02-17 12:30:00,57.5,57.52,57.44,57.45,71100.0,39.7793,39.7931,39.7378,39.7447,71100.0
2010-02-17 12:35:00,57.45,57.46,57.35,57.39,82900.0,39.7447,39.7516,39.6755,39.7032,82900.0
2010-02-17 12:40:00,57.39,57.42,57.38,57.4,76500.0,39.7032,39.7239,39.6962,39.7101,76500.0
2010-02-17 12:45:00,57.4,57.42,57.38,57.41,125800.0,39.7101,39.7239,39.6962,39.717,125800.0
2010-02-17 12:50:00,57.4,57.42,57.38,57.41,115000.0,39.7101,39.7239,39.6962,39.717,115000.0
2010-02-17 12:55:00,57.41,57.44,57.37,57.44,102400.0,39.717,39.7378,39.6893,39.7378,102400.0
2010-02-17 13:00:00,57.44,57.57,57.42,57.57,168800.0,39.7378,39.8277,39.7239,39.8277,168800.0
2010-02-17 13:05:00,57.57,57.57,57.52,57.57,48900.0,39.8277,39.8277,39.7931,39.8277,48900.0
2010-02-17 13:10:00,57.57,57.57,57.51,57.53,90100.0,39.8277,39.8277,39.7862,39.8,90100.0
2010-02-17 13:15:00,57.54,57.56,57.47,57.52,129000.0,39.8069,39.8208,39.7585,39.7931,129000.0
2010-02-17 13:20:00,57.52,57.55,57.45,57.45,119000.0,39.7931,39.8139,39.7447,39.7447,119000.0
2010-02-17 13:25:00,57.45,57.46,57.39,57.46,76100.0,39.7447,39.7516,39.7032,39.7516,76100.0
2010-02-17 13:30:00,57.46,57.46,57.4,57.4,107200.0,39.7516,39.7516,39.7101,39.7101,107200.0
2010-02-17 13:35:00,57.41,57.48,57.4,57.45,41500.0,39.717,39.7654,39.7101,39.7447,41500.0
2010-02-17 13:40:00,57.45,57.49,57.43,57.44,25000.0,39.7447,39.7723,39.7308,39.7378,25000.0
2010-02-17 13:45:00,57.45,57.46,57.44,57.45,42300.0,39.7447,39.7516,39.7378,39.7447,42300.0
2010-02-17 13:50:00,57.45,57.46,57.38,57.4,46100.0,39.7447,39.7516,39.6962,39.7101,46100.0
2010-02-17 13:55:00,57.4,57.44,57.39,57.44,54300.0,39.7101,39.7378,39.7032,39.7378,54300.0
2010-02-17 14:00:00,57.44,57.5,57.36,57.36,125600.0,39.7378,39.7793,39.6824,39.6824,125600.0
2010-02-17 14:05:00,57.35,57.46,57.34,57.46,76200.0,39.6755,39.7516,39.6686,39.7516,76200.0
2010-02-17 14:10:00,57.46,57.46,57.4,57.42,31500.0,39.7516,39.7516,39.7101,39.7239,31500.0
2010-02-17 14:15:00,57.43,57.44,57.37,57.39,58300.0,39.7308,39.7378,39.6893,39.7032,58300.0
2010-02-17 14:20:00,57.4,57.43,57.36,57.43,55500.0,39.7101,39.7308,39.6824,39.7308,55500.0
2010-02-17 14:25:00,57.43,57.48,57.42,57.47,21100.0,39.7308,39.7654,39.7239,39.7585,21100.0
2010-02-17 14:30:00,57.47,57.48,57.44,57.44,40500.0,39.7585,39.7654,39.7378,39.7378,40500.0
2010-02-17 14:35:00,57.43,57.45,57.43,57.44,52700.0,39.7308,39.7447,39.7308,39.7378,52700.0
2010-02-17 14:40:00,57.44,57.44,57.39,57.39,59200.0,39.7378,39.7378,39.7032,39.7032,59200.0
2010-02-17 14:45:00,57.4,57.41,57.38,57.38,45800.0,39.7101,39.717,39.6962,39.6962,45800.0
2010-02-17 14:50:00,57.38,57.38,57.28,57.28,61300.0,39.6962,39.6962,39.6271,39.6271,61300.0
2010-02-17 14:55:00,57.27,57.28,57.26,57.28,60900.0,39.6201,39.6271,39.6132,39.6271,60900.0
2010-02-17 15:00:00,57.28,57.3,57.27,57.28,52300.0,39.6271,39.6409,39.6201,39.6271,52300.0
2010-02-17 15:05:00,57.29,57.3,57.25,57.26,49800.0,39.634,39.6409,39.6063,39.6132,49800.0
2010-02-17 15:10:00,57.25,57.27,57.24,57.27,43300.0,39.6063,39.6201,39.5994,39.6201,43300.0
2010-02-17 15:15:00,57.27,57.3,57.24,57.3,69100.0,39.6201,39.6409,39.5994,39.6409,69100.0
2010-02-17 15:20:00,57.3,57.3,57.19,57.2,67000.0,39.6409,39.6409,39.5648,39.5717,67000.0
2010-02-17 15:25:00,57.2,57.22,57.2,57.22,67000.0,39.5717,39.5856,39.5717,39.5856,67000.0
2010-02-17 15:30:00,57.22,57.24,57.2,57.24,53700.0,39.5856,39.5994,39.5717,39.5994,53700.0
2010-02-17 15:35:00,57.24,57.31,57.24,57.28,79400.0,39.5994,39.6478,39.5994,39.6271,79400.0
2010-02-17 15:40:00,57.29,57.3,57.2,57.22,105300.0,39.634,39.6409,39.5717,39.5856,105300.0
2010-02-17 15:45:00,57.22,57.23,57.19,57.2,161700.0,39.5856,39.5925,39.5648,39.5717,161700.0
2010-02-17 15:50:00,57.2,57.21,57.16,57.17,183800.0,39.5717,39.5786,39.544,39.551,183800.0
2010-02-17 15:55:00,57.16,57.21,57.12,57.2,361100.0,39.544,39.5786,39.5164,39.5717,361100.0
2010-02-18 09:30:00,57.1,57.4,57.09,57.34,166300.0,39.5025,39.7101,39.4956,39.6686,166300.0
2010-02-18 09:35:00,57.33,57.38,57.18,57.26,174400.0,39.6617,39.6962,39.5579,39.6132,174400.0
2010-02-18 09:40:00,57.26,57.44,57.26,57.34,120400.0,39.6132,39.7378,39.6132,39.6686,120400.0
2010-02-18 09:45:00,57.33,57.36,57.33,57.35,141100.0,39.6617,39.6824,39.6617,39.6755,141100.0
2010-02-18 09:50:00,57.34,57.4,57.31,57.38,127900.0,39.6686,39.7101,39.6478,39.6962,127900.0
2010-02-18 09:55:00,57.39,57.42,57.35,57.42,71100.0,39.7032,39.7239,39.6755,39.7239,71100.0
2010-02-18 10:00:00,57.43,57.43,57.28,57.3,106300.0,39.7308,39.7308,39.6271,39.6409,106300.0
2010-02-18 10:05:00,57.29,57.36,57.25,57.33,88500.0,39.634,39.6824,39.6063,39.6617,88500.0
2010-02-18 10:10:00,57.33,57.43,57.3,57.37,90600.0,39.6617,39.7308,39.6409,39.6893,90600.0
2010-02-18 10:15:00,57.35,57.43,57.35,57.41,76400.0,39.6755,39.7308,39.6755,39.717,76400.0
2010-02-18 10:20:00,57.42,57.42,57.32,57.34,76600.0,39.7239,39.7239,39.6547,39.6686,76600.0
2010-02-18 10:25:00,57.35,57.44,57.32,57.4,77500.0,39.6755,39.7378,39.6547,39.7101,77500.0
2010-02-18 10:30:00,57.4,57.41,57.22,57.25,137900.0,39.7101,39.717,39.5856,39.6063,137900.0
2010-02-18 10:35:00,57.24,57.32,57.23,57.31,56200.0,39.5994,39.6547,39.5925,39.6478,56200.0
2010-02-18 10:40:00,57.31,57.34,57.3,57.32,63000.0,39.6478,39.6686,39.6409,39.6547,63000.0
2010-02-18 10:45:00,57.31,57.33,57.24,57.25,46700.0,39.6478,39.6617,39.5994,39.6063,46700.0
2010-02-18 10:50:00,57.26,57.29,57.25,57.29,48300.0,39.6132,39.634,39.6063,39.634,48300.0
2010-02-18 10:55:00,57.29,57.32,57.28,57.29,46400.0,39.634,39.6547,39.6271,39.634,46400.0
2010-02-18 11:00:00,57.28,57.29,57.25,57.26,64600.0,39.6271,39.634,39.6063,39.6132,64600.0
2010-02-18 11:05:00,57.27,57.28,57.22,57.23,53500.0,39.6201,39.6271,39.5856,39.5925,53500.0
2010-02-18 11:10:00,57.23,57.29,57.21,57.22,73300.0,39.5925,39.634,39.5786,39.5856,73300.0
2010-02-18 11:15:00,57.22,57.23,57.15,57.16,34500.0,39.5856,39.5925,39.5371,39.544,34500.0
2010-02-18 11:20:00,57.17,57.17,57.1,57.17,50600.0,39.551,39.551,39.5025,39.551,50600.0
2010-02-18 11:25:00,57.17,57.17,57.1,57.1,55800.0,39.551,39.551,39.5025,39.5025,55800.0
2010-02-18 11:30:00,57.11,57.23,57.1,57.21,60600.0,39.5095,39.5925,39.5025,39.5786,60600.0
2010-02-18 11:35:00,57.21,57.29,57.2,57.24,61900.0,39.5786,39.634,39.5717,39.5994,61900.0
2010-02-18 11:40:00,57.25,57.28,57.24,57.28,39000.0,39.6063,39.6271,39.5994,39.6271,39000.0
2010-02-18 11:45:00,57.28,57.28,57.24,57.24,48400.0,39.6271,39.6271,39.5994,39.5994,48400.0
2010-02-18 11:50:00,57.24,57.28,57.24,57.26,42100.0,39.5994,39.6271,39.5994,39.6132,42100.0
2010-02-18 11:55:00,57.25,57.26,57.25,57.26,28800.0,39.6063,39.6132,39.6063,39.6132,28800.0
2010-02-18 12:00:00,57.26,57.26,57.25,57.25,29900.0,39.6132,39.6132,39.6063,39.6063,29900.0
2010-02-18 12:05:00,57.26,57.28,57.24,57.25,33900.0,39.6132,39.6271,39.5994,39.6063,33900.0
2010-02-18 12:10:00,57.26,57.28,57.21,57.26,67400.0,39.6132,39.6271,39.5786,39.6132,67400.0
2010-02-18 12:15:00,57.25,57.28,57.25,57.27,45000.0,39.6063,39.6271,39.6063,39.6201,45000.0
2010-02-18 12:20:00,57.27,57.3,57.26,57.3,31600.0,39.6201,39.6409,39.6132,39.6409,31600.0
2010-02-18 12:25:00,57.3,57.31,57.28,57.28,70300.0,39.6409,39.6478,39.6271,39.6271,70300.0
2010-02-18 12:30:00,57.29,57.3,57.27,57.27,46700.0,39.634,39.6409,39.6201,39.6201,46700.0
2010-02-18 12:35:00,57.27,57.28,57.25,57.27,56700.0,39.6201,39.6271,39.6063,39.6201,56700.0
2010-02-18 12:40:00,57.28,57.31,57.27,57.3,80200.0,39.6271,39.6478,39.6201,39.6409,80200.0
2010-02-18 12:45:00,57.29,57.31,57.28,57.29,57000.0,39.634,39.6478,39.6271,39.634,57000.0
2010-02-18 12:50:00,57.3,57.3,57.28,57.28,27300.0,39.6409,39.6409,39.6271,39.6271,27300.0
2010-02-18 12:55:00,57.28,57.29,57.26,57.28,48500.0,39.6271,39.634,39.6132,39.6271,48500.0
2010-02-18 13:00:00,57.28,57.29,57.26,57.27,50000.0,39.6271,39.634,39.6132,39.6201,50000.0
2010-02-18 13:05:00,57.26,57.28,57.26,57.26,31300.0,39.6132,39.6271,39.6132,39.6132,31300.0
2010-02-18 13:10:00,57.26,57.27,57.25,57.26,38100.0,39.6132,39.6201,39.6063,39.6132,38100.0
2010-02-18 13:15:00,57.26,57.27,57.22,57.25,49900.0,39.6132,39.6201,39.5856,39.6063,49900.0
2010-02-18 13:20:00,57.26,57.27,57.24,57.26,29700.0,39.6132,39.6201,39.5994,39.6132,29700.0
2010-02-18 13:25:00,57.26,57.28,57.25,57.27,56200.0,39.6132,39.6271,39.6063,39.6201,56200.0
2010-02-18 13:30:00,57.27,57.3,57.25,57.27,52100.0,39.6201,39.6409,39.6063,39.6201,52100.0
2010-02-18 13:35:00,57.27,57.28,57.27,57.27,32500.0,39.6201,39.6271,39.6201,39.6201,32500.0
2010-02-18 13:40:00,57.27,57.31,57.27,57.29,60700.0,39.6201,39.6478,39.6201,39.634,60700.0
2010-02-18 13:45:00,57.29,57.31,57.29,57.31,38100.0,39.634,39.6478,39.634,39.6478,38100.0
2010-02-18 13:50:00,57.3,57.37,57.3,57.35,89500.0,39.6409,39.6893,39.6409,39.6755,89500.0
2010-02-18 13:55:00,57.35,57.38,57.31,57.35,123100.0,39.6755,39.6962,39.6478,39.6755,123100.0
2010-02-18 14:00:00,57.35,57.36,57.31,57.32,75200.0,39.6755,39.6824,39.6478,39.6547,75200.0
2010-02-18 14:05:00,57.33,57.33,57.25,57.27,67800.0,39.6617,39.6617,39.6063,39.6201,67800.0
2010-02-18 14:10:00,57.28,57.28,57.19,57.19,29100.0,39.6271,39.6271,39.5648,39.5648,29100.0
2010-02-18 14:15:00,57.2,57.37,57.19,57.36,101200.0,39.5717,39.6893,39.5648,39.6824,101200.0
2010-02-18 14:20:00,57.36,57.37,57.25,57.25,69600.0,39.6824,39.6893,39.6063,39.6063,69600.0
2010-02-18 14:25:00,57.25,57.32,57.25,57.26,147600.0,39.6063,39.6547,39.6063,39.6132,147600.0
2010-02-18 14:30:00,57.26,57.34,57.26,57.32,59600.0,39.6132,39.6686,39.6132,39.6547,59600.0
2010-02-18 14:35:00,57.33,57.39,57.28,57.3,100000.0,39.6617,39.7032,39.6271,39.6409,100000.0
2010-02-18 14:40:00,57.3,57.3,57.25,57.26,58500.0,39.6409,39.6409,39.6063,39.6132,58500.0
2010-02-18 14:45:00,57.26,57.31,57.25,57.3,47200.0,39.6132,39.6478,39.6063,39.6409,47200.0
2010-02-18 14:50:00,57.3,57.35,57.28,57.31,58000.0,39.6409,39.6755,39.6271,39.6478,58000.0
2010-02-18 14:55:00,57.32,57.35,57.28,57.35,57800.0,39.6547,39.6755,39.6271,39.6755,57800.0
2010-02-18 15:00:00,57.35,57.4,57.28,57.3,64000.0,39.6755,39.7101,39.6271,39.6409,64000.0
2010-02-18 15:05:00,57.3,57.36,57.3,57.34,39200.0,39.6409,39.6824,39.6409,39.6686,39200.0
2010-02-18 15:10:00,57.35,57.36,57.32,57.34,34000.0,39.6755,39.6824,39.6547,39.6686,34000.0
2010-02-18 15:15:00,57.34,57.34,57.32,57.34,39200.0,39.6686,39.6686,39.6547,39.6686,39200.0
2010-02-18 15:20:00,57.34,57.37,57.34,57.35,33700.0,39.6686,39.6893,39.6686,39.6755,33700.0
2010-02-18 15:25:00,57.36,57.36,57.3,57.31,135000.0,39.6824,39.6824,39.6409,39.6478,135000.0
2010-02-18 15:30:00,57.31,57.32,57.29,57.31,49400.0,39.6478,39.6547,39.634,39.6478,49400.0
2010-02-18 15:35:00,57.31,57.33,57.28,57.3,81700.0,39.6478,39.6617,39.6271,39.6409,81700.0
2010-02-18 15:40:00,57.3,57.35,57.26,57.26,91600.0,39.6409,39.6755,39.6132,39.6132,91600.0
2010-02-18 15:45:00,57.27,57.33,57.25,57.32,166700.0,39.6201,39.6617,39.6063,39.6547,166700.0
2010-02-18 15:50:00,57.32,57.33,57.27,57.28,101700.0,39.6547,39.6617,39.6201,39.6271,101700.0
2010-02-18 15:55:00,57.28,57.32,57.28,57.28,253000.0,39.6271,39.6547,39.6271,39.6271,253000.0
2010-02-19 09:30:00,57.01,57.59,56.95,57.26,847200.0,39.4403,39.8415,39.3988,39.6132,847200.0
2010-02-19 09:35:00,57.26,57.36,57.18,57.27,144700.0,39.6132,39.6824,39.5579,39.6201,144700.0
2010-02-19 09:40:00,57.26,57.31,57.21,57.22,85100.0,39.6132,39.6478,39.5786,39.5856,85100.0
2010-02-19 09:45:00,57.22,57.31,57.22,57.25,110500.0,39.5856,39.6478,39.5856,39.6063,110500.0
2010-02-19 09:50:00,57.25,57.29,57.19,57.23,50500.0,39.6063,39.634,39.5648,39.5925,50500.0
2010-02-19 09:55:00,57.23,57.26,57.2,57.24,79000.0,39.5925,39.6132,39.5717,39.5994,79000.0
2010-02-19 10:00:00,57.24,57.26,57.22,57.24,97500.0,39.5994,39.6132,39.5856,39.5994,97500.0
2010-02-19 10:05:00,57.24,57.3,57.22,57.29,104800.0,39.5994,39.6409,39.5856,39.634,104800.0
2010-02-19 10:10:00,57.28,57.31,57.25,57.28,91000.0,39.6271,39.6478,39.6063,39.6271,91000.0
2010-02-19 10:15:00,57.28,57.32,57.22,57.29,54400.0,39.6271,39.6547,39.5856,39.634,54400.0
2010-02-19 10:20:00,57.29,57.36,57.27,57.33,96600.0,39.634,39.6824,39.6201,39.6617,96600.0
2010-02-19 10:25:00,57.32,57.4,57.29,57.36,36000.0,39.6547,39.7101,39.634,39.6824,36000.0
2010-02-19 10:30:00,57.36,57.36,57.3,57.31,28700.0,39.6824,39.6824,39.6409,39.6478,28700.0
2010-02-19 10:35:00,57.3,57.35,57.25,57.35,32100.0,39.6409,39.6755,39.6063,39.6755,32100.0
2010-02-19 10:40:00,57.35,57.45,57.34,57.43,57700.0,39.6755,39.7447,39.6686,39.7308,57700.0
2010-02-19 10:45:00,57.44,57.51,57.41,57.42,91500.0,39.7378,39.7862,39.717,39.7239,91500.0
2010-02-19 10:50:00,57.42,57.43,57.38,57.41,59600.0,39.7239,39.7308,39.6962,39.717,59600.0
2010-02-19 10:55:00,57.42,57.46,57.39,57.4,30500.0,39.7239,39.7516,39.7032,39.7101,30500.0
2010-02-19 11:00:00,57.39,57.4,57.37,57.39,40600.0,39.7032,39.7101,39.6893,39.7032,40600.0
2010-02-19 11:05:00,57.38,57.48,57.36,57.46,49500.0,39.6962,39.7654,39.6824,39.7516,49500.0
2010-02-19 11:10:00,57.46,57.5,57.42,57.48,86400.0,39.7516,39.7793,39.7239,39.7654,86400.0
2010-02-19 11:15:00,57.49,57.52,57.45,57.49,94700.0,39.7723,39.7931,39.7447,39.7723,94700.0
2010-02-19 11:20:00,57.5,57.63,57.49,57.63,59200.0,39.7793,39.8692,39.7723,39.8692,59200.0
2010-02-19 11:25:00,57.62,57.66,57.6,57.63,40900.0,39.8623,39.89,39.8484,39.8692,40900.0
2010-02-19 11:30:00,57.63,57.64,57.58,57.59,84600.0,39.8692,39.8761,39.8346,39.8415,84600.0
2010-02-19 11:35:00,57.59,57.59,57.54,57.56,50300.0,39.8415,39.8415,39.8069,39.8208,50300.0
2010-02-19 11:40:00,57.56,57.57,57.54,57.54,95000.0,39.8208,39.8277,39.8069,39.8069,95000.0
2010-02-19 11:45:00,57.55,57.57,57.52,57.53,24200.0,39.8139,39.8277,39.7931,39.8,24200.0
2010-02-19 11:50:00,57.53,57.55,57.45,57.46,48500.0,39.8,39.8139,39.7447,39.7516,48500.0
2010-02-19 11:55:00,57.46,57.56,57.46,57.51,84400.0,39.7516,39.8208,39.7516,39.7862,84400.0
2010-02-19 12:00:00,57.51,57.56,57.48,57.55,94500.0,39.7862,39.8208,39.7654,39.8139,94500.0
2010-02-19 12:05:00,57.56,57.62,57.52,57.56,52500.0,39.8208,39.8623,39.7931,39.8208,52500.0
2010-02-19 12:10:00,57.55,57.58,57.45,57.45,41700.0,39.8139,39.8346,39.7447,39.7447,41700.0
2010-02-19 12:15:00,57.45,57.47,57.41,57.47,28200.0,39.7447,39.7585,39.717,39.7585,28200.0
2010-02-19 12:20:00,57.46,57.51,57.45,57.49,64000.0,39.7516,39.7862,39.7447,39.7723,64000.0
2010-02-19 12:25:00,57.48,57.59,57.48,57.58,120300.0,39.7654,39.8415,39.7654,39.8346,120300.0
2010-02-19 12:30:00,57.58,57.62,57.58,57.62,46700.0,39.8346,39.8623,39.8346,39.8623,46700.0
2010-02-19 12:35:00,57.63,57.66,57.62,57.64,36400.0,39.8692,39.89,39.8623,39.8761,36400.0
2010-02-19 12:40:00,57.64,57.65,57.63,57.65,40600.0,39.8761,39.883,39.8692,39.883,40600.0
2010-02-19 12:45:00,57.64,57.68,57.64,57.67,56000.0,39.8761,39.9038,39.8761,39.8969,56000.0
2010-02-19 12:50:00,57.68,57.71,57.67,57.7,105700.0,39.9038,39.9245,39.8969,39.9176,105700.0
2010-02-19 12:55:00,57.71,57.71,57.64,57.7,57100.0,39.9245,39.9245,39.8761,39.9176,57100.0
2010-02-19 13:00:00,57.69,57.71,57.65,57.67,38300.0,39.9107,39.9245,39.883,39.8969,38300.0
2010-02-19 13:05:00,57.66,57.68,57.66,57.66,20000.0,39.89,39.9038,39.89,39.89,20000.0
2010-02-19 13:10:00,57.66,57.66,57.58,57.6,59700.0,39.89,39.89,39.8346,39.8484,59700.0
2010-02-19 13:15:00,57.6,57.63,57.58,57.58,44000.0,39.8484,39.8692,39.8346,39.8346,44000.0
2010-02-19 13:20:00,57.57,57.57,57.51,57.51,27900.0,39.8277,39.8277,39.7862,39.7862,27900.0
2010-02-19 13:25:00,57.52,57.53,57.46,57.47,37900.0,39.7931,39.8,39.7516,39.7585,37900.0
2010-02-19 13:30:00,57.47,57.48,57.46,57.48,19000.0,39.7585,39.7654,39.7516,39.7654,19000.0
2010-02-19 13:35:00,57.49,57.55,57.48,57.53,22700.0,39.7723,39.8139,39.7654,39.8,22700.0
2010-02-19 13:40:00,57.53,57.55,57.51,57.52,40300.0,39.8,39.8139,39.7862,39.7931,40300.0
2010-02-19 13:45:00,57.52,57.55,57.48,57.5,64800.0,39.7931,39.8139,39.7654,39.7793,64800.0
2010-02-19 13:50:00,57.5,57.5,57.41,57.45,80100.0,39.7793,39.7793,39.717,39.7447,80100.0
2010-02-19 13:55:00,57.45,57.45,57.4,57.43,63800.0,39.7447,39.7447,39.7101,39.7308,63800.0
2010-02-19 14:00:00,57.42,57.44,57.4,57.41,58600.0,39.7239,39.7378,39.7101,39.717,58600.0
2010-02-19 14:05:00,57.4,57.43,57.38,57.38,35700.0,39.7101,39.7308,39.6962,39.6962,35700.0
2010-02-19 14:10:00,57.39,57.42,57.38,57.4,73600.0,39.7032,39.7239,39.6962,39.7101,73600.0
2010-02-19 14:15:00,57.41,57.45,57.38,57.39,39600.0,39.717,39.7447,39.6962,39.7032,39600.0
2010-02-19 14:20:00,57.38,57.44,57.38,57.42,42200.0,39.6962,39.7378,39.6962,39.7239,42200.0
2010-02-19 14:25:00,57.43,57.44,57.41,57.42,40200.0,39.7308,39.7378,39.717,39.7239,40200.0
2010-02-19 14:30:00,57.41,57.45,57.41,57.45,48700.0,39.717,39.7447,39.717,39.7447,48700.0
2010-02-19 14:35:00,57.44,57.45,57.41,57.45,28800.0,39.7378,39.7447,39.717,39.7447,28800.0
2010-02-19 14:40:00,57.44,57.45,57.41,57.43,30700.0,39.7378,39.7447,39.717,39.7308,30700.0
2010-02-19 14:45:00,57.44,57.44,57.4,57.42,27800.0,39.7378,39.7378,39.7101,39.7239,27800.0
2010-02-19 14:50:00,57.42,57.42,57.39,57.41,66700.0,39.7239,39.7239,39.7032,39.717,66700.0
2010-02-19 14:55:00,57.42,57.42,57.35,57.39,44100.0,39.7239,39.7239,39.6755,39.7032,44100.0
2010-02-19 15:00:00,57.38,57.41,57.35,57.41,40200.0,39.6962,39.717,39.6755,39.717,40200.0
2010-02-19 15:05:00,57.4,57.44,57.38,57.38,52100.0,39.7101,39.7378,39.6962,39.6962,52100.0
2010-02-19 15:10:00,57.38,57.39,57.3,57.33,151100.0,39.6962,39.7032,39.6409,39.6617,151100.0
2010-02-19 15:15:00,57.32,57.36,57.31,57.31,74200.0,39.6547,39.6824,39.6478,39.6478,74200.0
2010-02-19 15:20:00,57.31,57.41,57.31,57.4,127800.0,39.6478,39.717,39.6478,39.7101,127800.0
2010-02-19 15:25:00,57.4,57.41,57.39,57.4,73500.0,39.7101,39.717,39.7032,39.7101,73500.0
2010-02-19 15:30:00,57.4,57.43,57.4,57.4,72000.0,39.7101,39.7308,39.7101,39.7101,72000.0
2010-02-19 15:35:00,57.41,57.5,57.4,57.49,135100.0,39.717,39.7793,39.7101,39.7723,135100.0
2010-02-19 15:40:00,57.49,57.52,57.48,57.48,141600.0,39.7723,39.7931,39.7654,39.7654,141600.0
2010-02-19 15:45:00,57.48,57.49,57.47,57.48,71500.0,39.7654,39.7723,39.7585,39.7654,71500.0
2010-02-19 15:50:00,57.49,57.52,57.46,57.48,244700.0,39.7723,39.7931,39.7516,39.7654,244700.0
2010-02-19 15:55:00,57.47,57.48,57.39,57.41,379600.0,39.7585,39.7654,39.7032,39.717,379600.0
2010-02-22 09:30:00,57.49,57.49,57.06,57.13,160000.0,39.7723,39.7723,39.4749,39.5233,160000.0
2010-02-22 09:35:00,57.13,57.24,57.13,57.17,144600.0,39.5233,39.5994,39.5233,39.551,144600.0
2010-02-22 09:40:00,57.16,57.17,57.0,57.07,223100.0,39.544,39.551,39.4334,39.4818,223100.0
2010-02-22 09:45:00,57.04,57.07,57.0,57.0,58200.0,39.461,39.4818,39.4334,39.4334,58200.0
2010-02-22 09:50:00,57.01,57.07,56.96,57.03,132900.0,39.4403,39.4818,39.4057,39.4541,132900.0
2010-02-22 09:55:00,57.03,57.15,57.0,57.07,76400.0,39.4541,39.5371,39.4334,39.4818,76400.0
2010-02-22 10:00:00,57.08,57.08,56.83,56.92,187800.0,39.4887,39.4887,39.3157,39.378,187800.0
2010-02-22 10:05:00,56.92,56.94,56.81,56.88,109700.0,39.378,39.3918,39.3019,39.3503,109700.0
2010-02-22 10:10:00,56.88,57.03,56.88,57.0,158400.0,39.3503,39.4541,39.3503,39.4334,158400.0
2010-02-22 10:15:00,57.0,57.06,56.99,57.0,129000.0,39.4334,39.4749,39.4264,39.4334,129000.0
2010-02-22 10:20:00,57.01,57.03,56.97,57.0,419800.0,39.4403,39.4541,39.4126,39.4334,419800.0
2010-02-22 10:25:00,57.01,57.06,56.99,57.06,160000.0,39.4403,39.4749,39.4264,39.4749,160000.0
2010-02-22 10:30:00,57.05,57.21,57.03,57.16,95800.0,39.4679,39.5786,39.4541,39.544,95800.0
2010-02-22 10:35:00,57.15,57.15,57.0,57.06,67600.0,39.5371,39.5371,39.4334,39.4749,67600.0
2010-02-22 10:40:00,57.06,57.16,57.03,57.16,44600.0,39.4749,39.544,39.4541,39.544,44600.0
2010-02-22 10:45:00,57.16,57.22,57.11,57.12,64600.0,39.544,39.5856,39.5095,39.5164,64600.0
2010-02-22 10:50:00,57.12,57.13,57.0,57.03,33300.0,39.5164,39.5233,39.4334,39.4541,33300.0
2010-02-22 10:55:00,57.04,57.06,56.98,56.99,36400.0,39.461,39.4749,39.4195,39.4264,36400.0
2010-02-22 11:00:00,56.98,57.06,56.98,57.05,29700.0,39.4195,39.4749,39.4195,39.4679,29700.0
2010-02-22 11:05:00,57.05,57.06,57.03,57.05,45700.0,39.4679,39.4749,39.4541,39.4679,45700.0
2010-02-22 11:10:00,57.05,57.05,57.0,57.01,28800.0,39.4679,39.4679,39.4334,39.4403,28800.0
2010-02-22 11:15:00,57.01,57.04,57.0,57.03,28000.0,39.4403,39.461,39.4334,39.4541,28000.0
2010-02-22 11:20:00,57.04,57.04,57.0,57.0,55400.0,39.461,39.461,39.4334,39.4334,55400.0
2010-02-22 11:25:00,57.01,57.04,56.95,57.03,52600.0,39.4403,39.461,39.3988,39.4541,52600.0
2010-02-22 11:30:00,57.03,57.05,56.99,57.0,37600.0,39.4541,39.4679,39.4264,39.4334,37600.0
2010-02-22 11:35:00,57.0,57.02,56.99,57.0,70700.0,39.4334,39.4472,39.4264,39.4334,70700.0
2010-02-22 11:40:00,57.0,57.0,56.99,56.99,50400.0,39.4334,39.4334,39.4264,39.4264,50400.0
2010-02-22 11:45:00,57.0,57.17,56.95,56.96,110600.0,39.4334,39.551,39.3988,39.4057,110600.0
2010-02-22 11:50:00,56.96,56.98,56.94,56.94,33400.0,39.4057,39.4195,39.3918,39.3918,33400.0
2010-02-22 11:55:00,56.94,57.0,56.94,56.98,36200.0,39.3918,39.4334,39.3918,39.4195,36200.0
2010-02-22 12:00:00,56.99,57.02,56.96,56.97,29000.0,39.4264,39.4472,39.4057,39.4126,29000.0
2010-02-22 12:05:00,56.97,57.0,56.94,56.96,16700.0,39.4126,39.4334,39.3918,39.4057,16700.0
2010-02-22 12:10:00,56.96,56.98,56.95,56.98,27400.0,39.4057,39.4195,39.3988,39.4195,27400.0
2010-02-22 12:15:00,56.98,57.01,56.94,56.97,32100.0,39.4195,39.4403,39.3918,39.4126,32100.0
2010-02-22 12:20:00,56.96,56.97,56.92,56.93,38600.0,39.4057,39.4126,39.378,39.3849,38600.0
2010-02-22 12:25:00,56.93,57.16,56.9,57.16,97600.0,39.3849,39.544,39.3642,39.544,97600.0
2010-02-22 12:30:00,57.16,57.19,57.12,57.13,98400.0,39.544,39.5648,39.5164,39.5233,98400.0
2010-02-22 12:35:00,57.12,57.13,57.02,57.03,109900.0,39.5164,39.5233,39.4472,39.4541,109900.0
2010-02-22 12:40:00,57.03,57.12,56.97,56.98,74200.0,39.4541,39.5164,39.4126,39.4195,74200.0
2010-02-22 12:45:00,56.98,57.12,56.96,56.96,106100.0,39.4195,39.5164,39.4057,39.4057,106100.0
2010-02-22 12:50:00,56.96,56.96,56.9,56.92,124900.0,39.4057,39.4057,39.3642,39.378,124900.0
2010-02-22 12:55:00,56.92,56.92,56.89,56.89,37700.0,39.378,39.378,39.3573,39.3573,37700.0
2010-02-22 13:00:00,56.89,56.95,56.89,56.94,25300.0,39.3573,39.3988,39.3573,39.3918,25300.0
2010-02-22 13:05:00,56.95,56.95,56.89,56.92,47300.0,39.3988,39.3988,39.3573,39.378,47300.0
2010-02-22 13:10:00,56.91,56.92,56.81,56.81,145500.0,39.3711,39.378,39.3019,39.3019,145500.0
2010-02-22 13:15:00,56.81,56.89,56.8,56.88,30800.0,39.3019,39.3573,39.295,39.3503,30800.0
2010-02-22 13:20:00,56.88,56.92,56.88,56.9,23500.0,39.3503,39.378,39.3503,39.3642,23500.0
2010-02-22 13:25:00,56.9,56.93,56.89,56.9,44200.0,39.3642,39.3849,39.3573,39.3642,44200.0
2010-02-22 13:30:00,56.9,56.92,56.85,56.91,42800.0,39.3642,39.378,39.3296,39.3711,42800.0
2010-02-22 13:35:00,56.91,56.95,56.91,56.95,31300.0,39.3711,39.3988,39.3711,39.3988,31300.0
2010-02-22 13:40:00,56.96,57.01,56.95,57.0,110400.0,39.4057,39.4403,39.3988,39.4334,110400.0
2010-02-22 13:45:00,56.99,57.01,56.96,57.0,102600.0,39.4264,39.4403,39.4057,39.4334,102600.0
2010-02-22 13:50:00,57.0,57.09,56.97,57.04,65100.0,39.4334,39.4956,39.4126,39.461,65100.0
2010-02-22 13:55:00,57.04,57.04,56.94,57.01,71600.0,39.461,39.461,39.3918,39.4403,71600.0
2010-02-22 14:00:00,57.01,57.03,56.96,56.97,44500.0,39.4403,39.4541,39.4057,39.4126,44500.0
2010-02-22 14:05:00,56.98,56.98,56.94,56.95,13100.0,39.4195,39.4195,39.3918,39.3988,13100.0
2010-02-22 14:10:00,56.94,57.0,56.93,56.99,16600.0,39.3918,39.4334,39.3849,39.4264,16600.0
2010-02-22 14:15:00,57.0,57.0,56.96,57.0,46400.0,39.4334,39.4334,39.4057,39.4334,46400.0
2010-02-22 14:20:00,56.99,57.01,56.98,56.99,61300.0,39.4264,39.4403,39.4195,39.4264,61300.0
2010-02-22 14:25:00,56.99,56.99,56.94,56.96,33500.0,39.4264,39.4264,39.3918,39.4057,33500.0
2010-02-22 14:30:00,56.97,57.0,56.95,56.99,28200.0,39.4126,39.4334,39.3988,39.4264,28200.0
2010-02-22 14:35:00,56.99,57.0,56.98,57.0,50000.0,39.4264,39.4334,39.4195,39.4334,50000.0
2010-02-22 14:40:00,57.0,57.0,56.96,56.98,71600.0,39.4334,39.4334,39.4057,39.4195,71600.0
2010-02-22 14:45:00,56.97,57.0,56.97,56.98,31200.0,39.4126,39.4334,39.4126,39.4195,31200.0
2010-02-22 14:50:00,56.98,57.04,56.98,57.02,50500.0,39.4195,39.461,39.4195,39.4472,50500.0
2010-02-22 14:55:00,57.01,57.04,56.99,57.02,74900.0,39.4403,39.461,39.4264,39.4472,74900.0
2010-02-22 15:00:00,57.03,57.03,56.94,56.96,38700.0,39.4541,39.4541,39.3918,39.4057,38700.0
2010-02-22 15:05:00,56.96,56.99,56.96,56.99,25900.0,39.4057,39.4264,39.4057,39.4264,25900.0
2010-02-22 15:10:00,56.98,57.0,56.96,57.0,41800.0,39.4195,39.4334,39.4057,39.4334,41800.0
2010-02-22 15:15:00,57.0,57.01,56.99,57.01,57000.0,39.4334,39.4403,39.4264,39.4403,57000.0
2010-02-22 15:20:00,57.01,57.1,57.0,57.02,58700.0,39.4403,39.5025,39.4334,39.4472,58700.0
2010-02-22 15:25:00,57.03,57.06,57.02,57.03,33800.0,39.4541,39.4749,39.4472,39.4541,33800.0
2010-02-22 15:30:00,57.03,57.04,56.99,57.0,81900.0,39.4541,39.461,39.4264,39.4334,81900.0
2010-02-22 15:35:00,57.0,57.01,56.99,56.99,24800.0,39.4334,39.4403,39.4264,39.4264,24800.0
2010-02-22 15:40:00,56.99,57.02,56.89,56.89,149600.0,39.4264,39.4472,39.3573,39.3573,149600.0
2010-02-22 15:45:00,56.9,56.92,56.86,56.91,101200.0,39.3642,39.378,39.3365,39.3711,101200.0
2010-02-22 15:50:00,56.91,56.97,56.91,56.95,135900.0,39.3711,39.4126,39.3711,39.3988,135900.0
2010-02-22 15:55:00,56.95,57.09,56.92,57.09,481500.0,39.3988,39.4956,39.378,39.4956,481500.0
2010-02-23 09:30:00,56.96,57.19,56.86,57.14,93900.0,39.4057,39.5648,39.3365,39.5302,93900.0
2010-02-23 09:35:00,57.14,57.19,57.1,57.12,111500.0,39.5302,39.5648,39.5025,39.5164,111500.0
2010-02-23 09:40:00,57.13,57.22,57.12,57.18,121900.0,39.5233,39.5856,39.5164,39.5579,121900.0
2010-02-23 09:45:00,57.18,57.2,57.16,57.18,93400.0,39.5579,39.5717,39.544,39.5579,93400.0
2010-02-23 09:50:00,57.18,57.2,57.14,57.19,90100.0,39.5579,39.5717,39.5302,39.5648,90100.0
2010-02-23 09:55:00,57.17,57.19,57.14,57.14,44500.0,39.551,39.5648,39.5302,39.5302,44500.0
2010-02-23 10:00:00,57.14,57.15,56.89,56.97,181000.0,39.5302,39.5371,39.3573,39.4126,181000.0
2010-02-23 10:05:00,56.99,57.0,56.82,56.93,51300.0,39.4264,39.4334,39.3088,39.3849,51300.0
2010-02-23 10:10:00,56.91,56.92,56.6,56.61,167700.0,39.3711,39.378,39.1566,39.1636,167700.0
2010-02-23 10:15:00,56.61,56.72,56.57,56.67,71400.0,39.1636,39.2396,39.1359,39.2051,71400.0
2010-02-23 10:20:00,56.67,56.71,56.58,56.63,77600.0,39.2051,39.2327,39.1428,39.1774,77600.0
2010-02-23 10:25:00,56.62,56.63,56.52,56.54,62600.0,39.1705,39.1774,39.1013,39.1151,62600.0
2010-02-23 10:30:00,56.53,56.64,56.5,56.63,75400.0,39.1082,39.1843,39.0875,39.1774,75400.0
2010-02-23 10:35:00,56.62,56.65,56.6,56.62,37700.0,39.1705,39.1912,39.1566,39.1705,37700.0
2010-02-23 10:40:00,56.62,56.69,56.6,56.67,66200.0,39.1705,39.2189,39.1566,39.2051,66200.0
2010-02-23 10:45:00,56.67,56.73,56.67,56.7,106800.0,39.2051,39.2466,39.2051,39.2258,106800.0
2010-02-23 10:50:00,56.7,56.74,56.68,56.69,53700.0,39.2258,39.2535,39.212,39.2189,53700.0
2010-02-23 10:55:00,56.69,56.74,56.69,56.72,45900.0,39.2189,39.2535,39.2189,39.2396,45900.0
2010-02-23 11:00:00,56.73,56.77,56.7,56.72,125100.0,39.2466,39.2742,39.2258,39.2396,125100.0
2010-02-23 11:05:00,56.72,56.73,56.7,56.7,50600.0,39.2396,39.2466,39.2258,39.2258,50600.0
2010-02-23 11:10:00,56.7,56.7,56.64,56.65,56400.0,39.2258,39.2258,39.1843,39.1912,56400.0
2010-02-23 11:15:00,56.64,56.67,56.61,56.62,63700.0,39.1843,39.2051,39.1636,39.1705,63700.0
2010-02-23 11:20:00,56.61,56.71,56.6,56.68,64300.0,39.1636,39.2327,39.1566,39.212,64300.0
2010-02-23 11:25:00,56.68,56.69,56.61,56.64,60000.0,39.212,39.2189,39.1636,39.1843,60000.0
2010-02-23 11:30:00,56.63,56.64,56.6,56.63,73900.0,39.1774,39.1843,39.1566,39.1774,73900.0
2010-02-23 11:35:00,56.63,56.64,56.6,56.6,46500.0,39.1774,39.1843,39.1566,39.1566,46500.0
2010-02-23 11:40:00,56.6,56.63,56.56,56.58,64000.0,39.1566,39.1774,39.129,39.1428,64000.0
2010-02-23 11:45:00,56.58,56.58,56.53,56.57,57400.0,39.1428,39.1428,39.1082,39.1359,57400.0
2010-02-23 11:50:00,56.57,56.6,56.5,56.6,84500.0,39.1359,39.1566,39.0875,39.1566,84500.0
2010-02-23 11:55:00,56.59,56.61,56.53,56.6,64200.0,39.1497,39.1636,39.1082,39.1566,64200.0
2010-02-23 12:00:00,56.59,56.6,56.5,56.52,38200.0,39.1497,39.1566,39.0875,39.1013,38200.0
2010-02-23 12:05:00,56.51,56.54,56.5,56.53,46900.0,39.0944,39.1151,39.0875,39.1082,46900.0
2010-02-23 12:10:00,56.53,56.6,56.52,56.57,43800.0,39.1082,39.1566,39.1013,39.1359,43800.0
2010-02-23 12:15:00,56.56,56.56,56.51,56.51,26500.0,39.129,39.129,39.0944,39.0944,26500.0
2010-02-23 12:20:00,56.5,56.51,56.39,56.4,86400.0,39.0875,39.0944,39.0114,39.0183,86400.0
2010-02-23 12:25:00,56.39,56.43,56.35,56.38,112200.0,39.0114,39.039,38.9837,39.0044,112200.0
2010-02-23 12:30:00,56.38,56.41,56.35,56.39,70100.0,39.0044,39.0252,38.9837,39.0114,70100.0
2010-02-23 12:35:00,56.38,56.47,56.37,56.46,52300.0,39.0044,39.0667,38.9975,39.0598,52300.0
2010-02-23 12:40:00,56.47,56.48,56.4,56.41,53400.0,39.0667,39.0736,39.0183,39.0252,53400.0
2010-02-23 12:45:00,56.41,56.48,56.39,56.48,104400.0,39.0252,39.0736,39.0114,39.0736,104400.0
2010-02-23 12:50:00,56.47,56.53,56.44,56.52,71500.0,39.0667,39.1082,39.0459,39.1013,71500.0
2010-02-23 12:55:00,56.52,56.56,56.5,56.51,59200.0,39.1013,39.129,39.0875,39.0944,59200.0
2010-02-23 13:00:00,56.52,56.59,56.52,56.55,95200.0,39.1013,39.1497,39.1013,39.122,95200.0
2010-02-23 13:05:00,56.55,56.56,56.49,56.52,74700.0,39.122,39.129,39.0805,39.1013,74700.0
2010-02-23 13:10:00,56.51,56.53,56.44,56.44,100400.0,39.0944,39.1082,39.0459,39.0459,100400.0
2010-02-23 13:15:00,56.45,56.57,56.4,56.54,167800.0,39.0529,39.1359,39.0183,39.1151,167800.0
2010-02-23 13:20:00,56.53,56.55,56.48,56.53,38400.0,39.1082,39.122,39.0736,39.1082,38400.0
2010-02-23 13:25:00,56.53,56.53,56.46,56.46,34200.0,39.1082,39.1082,39.0598,39.0598,34200.0
2010-02-23 13:30:00,56.46,56.49,56.43,56.43,29200.0,39.0598,39.0805,39.039,39.039,29200.0
2010-02-23 13:35:00,56.43,56.52,56.43,56.48,34500.0,39.039,39.1013,39.039,39.0736,34500.0
2010-02-23 13:40:00,56.48,56.5,56.42,56.42,51900.0,39.0736,39.0875,39.0321,39.0321,51900.0
2010-02-23 13:45:00,56.41,56.47,56.4,56.45,126300.0,39.0252,39.0667,39.0183,39.0529,126300.0
2010-02-23 13:50:00,56.45,56.52,56.43,56.46,63400.0,39.0529,39.1013,39.039,39.0598,63400.0
2010-02-23 13:55:00,56.45,56.47,56.42,56.42,25200.0,39.0529,39.0667,39.0321,39.0321,25200.0
2010-02-23 14:00:00,56.42,56.45,56.39,56.4,145800.0,39.0321,39.0529,39.0114,39.0183,145800.0
2010-02-23 14:05:00,56.41,56.42,56.38,56.41,47000.0,39.0252,39.0321,39.0044,39.0252,47000.0
2010-02-23 14:10:00,56.41,56.48,56.4,56.43,67600.0,39.0252,39.0736,39.0183,39.039,67600.0
2010-02-23 14:15:00,56.43,56.49,56.43,56.43,53900.0,39.039,39.0805,39.039,39.039,53900.0
2010-02-23 14:20:00,56.43,56.47,56.4,56.41,71200.0,39.039,39.0667,39.0183,39.0252,71200.0
2010-02-23 14:25:00,56.41,56.42,56.39,56.4,60300.0,39.0252,39.0321,39.0114,39.0183,60300.0
2010-02-23 14:30:00,56.4,56.43,56.4,56.4,47900.0,39.0183,39.039,39.0183,39.0183,47900.0
2010-02-23 14:35:00,56.4,56.5,56.4,56.47,114000.0,39.0183,39.0875,39.0183,39.0667,114000.0
2010-02-23 14:40:00,56.47,56.49,56.4,56.48,87600.0,39.0667,39.0805,39.0183,39.0736,87600.0
2010-02-23 14:45:00,56.48,56.5,56.46,56.48,63900.0,39.0736,39.0875,39.0598,39.0736,63900.0
2010-02-23 14:50:00,56.48,56.52,56.47,56.49,126500.0,39.0736,39.1013,39.0667,39.0805,126500.0
2010-02-23 14:55:00,56.49,56.5,56.44,56.45,61000.0,39.0805,39.0875,39.0459,39.0529,61000.0
2010-02-23 15:00:00,56.46,56.47,56.43,56.44,133500.0,39.0598,39.0667,39.039,39.0459,133500.0
2010-02-23 15:05:00,56.44,56.46,56.4,56.41,111400.0,39.0459,39.0598,39.0183,39.0252,111400.0
2010-02-23 15:10:00,56.41,56.47,56.4,56.47,133100.0,39.0252,39.0667,39.0183,39.0667,133100.0
2010-02-23 15:15:00,56.47,56.5,56.45,56.49,137000.0,39.0667,39.0875,39.0529,39.0805,137000.0
2010-02-23 15:20:00,56.49,56.49,56.43,56.43,181200.0,39.0805,39.0805,39.039,39.039,181200.0
2010-02-23 15:25:00,56.43,56.45,56.41,56.43,122200.0,39.039,39.0529,39.0252,39.039,122200.0
2010-02-23 15:30:00,56.44,56.47,56.4,56.45,152900.0,39.0459,39.0667,39.0183,39.0529,152900.0
2010-02-23 15:35:00,56.44,56.46,56.4,56.45,176800.0,39.0459,39.0598,39.0183,39.0529,176800.0
2010-02-23 15:40:00,56.45,56.46,56.4,56.4,161000.0,39.0529,39.0598,39.0183,39.0183,161000.0
2010-02-23 15:45:00,56.4,56.44,56.39,56.4,231600.0,39.0183,39.0459,39.0114,39.0183,231600.0
2010-02-23 15:50:00,56.4,56.43,56.4,56.4,354500.0,39.0183,39.039,39.0183,39.0183,354500.0
2010-02-23 15:55:00,56.41,56.41,56.36,56.39,329400.0,39.0252,39.0252,38.9906,39.0114,329400.0
2010-02-24 09:30:00,56.66,56.86,56.35,56.86,122300.0,39.1981,39.3365,38.9837,39.3365,122300.0
2010-02-24 09:35:00,56.84,56.87,56.58,56.74,118400.0,39.3227,39.3434,39.1428,39.2535,118400.0
2010-02-24 09:40:00,56.74,56.75,56.66,56.69,54200.0,39.2535,39.2604,39.1981,39.2189,54200.0
2010-02-24 09:45:00,56.69,56.77,56.66,56.74,71200.0,39.2189,39.2742,39.1981,39.2535,71200.0
2010-02-24 09:50:00,56.74,56.76,56.7,56.72,59900.0,39.2535,39.2673,39.2258,39.2396,59900.0
2010-02-24 09:55:00,56.7,56.73,56.63,56.68,66500.0,39.2258,39.2466,39.1774,39.212,66500.0
2010-02-24 10:00:00,56.66,56.67,56.48,56.57,129200.0,39.1981,39.2051,39.0736,39.1359,129200.0
2010-02-24 10:05:00,56.57,56.64,56.52,56.56,53000.0,39.1359,39.1843,39.1013,39.129,53000.0
2010-02-24 10:10:00,56.56,56.65,56.54,56.61,31800.0,39.129,39.1912,39.1151,39.1636,31800.0
2010-02-24 10:15:00,56.6,56.64,56.56,56.63,105500.0,39.1566,39.1843,39.129,39.1774,105500.0
2010-02-24 10:20:00,56.62,56.65,56.56,56.58,60800.0,39.1705,39.1912,39.129,39.1428,60800.0
2010-02-24 10:25:00,56.58,56.63,56.58,56.62,41800.0,39.1428,39.1774,39.1428,39.1705,41800.0
2010-02-24 10:30:00,56.6,56.72,56.59,56.64,87000.0,39.1566,39.2396,39.1497,39.1843,87000.0
2010-02-24 10:35:00,56.64,56.84,56.63,56.82,67400.0,39.1843,39.3227,39.1774,39.3088,67400.0
2010-02-24 10:40:00,56.82,56.88,56.75,56.76,95800.0,39.3088,39.3503,39.2604,39.2673,95800.0
2010-02-24 10:45:00,56.76,56.97,56.76,56.94,125900.0,39.2673,39.4126,39.2673,39.3918,125900.0
2010-02-24 10:50:00,56.94,56.98,56.86,56.86,70300.0,39.3918,39.4195,39.3365,39.3365,70300.0
2010-02-24 10:55:00,56.86,56.88,56.75,56.8,48500.0,39.3365,39.3503,39.2604,39.295,48500.0
2010-02-24 11:00:00,56.81,56.92,56.8,56.9,54300.0,39.3019,39.378,39.295,39.3642,54300.0
2010-02-24 11:05:00,56.9,56.98,56.88,56.88,37100.0,39.3642,39.4195,39.3503,39.3503,37100.0
2010-02-24 11:10:00,56.88,56.88,56.8,56.82,30500.0,39.3503,39.3503,39.295,39.3088,30500.0
2010-02-24 11:15:00,56.83,56.88,56.8,56.87,48300.0,39.3157,39.3503,39.295,39.3434,48300.0
2010-02-24 11:20:00,56.87,56.92,56.86,56.9,43700.0,39.3434,39.378,39.3365,39.3642,43700.0
2010-02-24 11:25:00,56.9,56.91,56.86,56.88,67900.0,39.3642,39.3711,39.3365,39.3503,67900.0
2010-02-24 11:30:00,56.88,56.88,56.8,56.82,44700.0,39.3503,39.3503,39.295,39.3088,44700.0
2010-02-24 11:35:00,56.82,56.82,56.74,56.78,59800.0,39.3088,39.3088,39.2535,39.2812,59800.0
2010-02-24 11:40:00,56.79,56.81,56.76,56.76,43300.0,39.2881,39.3019,39.2673,39.2673,43300.0
2010-02-24 11:45:00,56.76,56.77,56.75,56.76,31500.0,39.2673,39.2742,39.2604,39.2673,31500.0
2010-02-24 11:50:00,56.76,56.84,56.76,56.84,29000.0,39.2673,39.3227,39.2673,39.3227,29000.0
2010-02-24 11:55:00,56.84,56.87,56.82,56.84,45800.0,39.3227,39.3434,39.3088,39.3227,45800.0
2010-02-24 12:00:00,56.84,56.86,56.83,56.84,26200.0,39.3227,39.3365,39.3157,39.3227,26200.0
2010-02-24 12:05:00,56.84,56.85,56.82,56.82,56900.0,39.3227,39.3296,39.3088,39.3088,56900.0
2010-02-24 12:10:00,56.83,56.85,56.82,56.84,44600.0,39.3157,39.3296,39.3088,39.3227,44600.0
2010-02-24 12:15:00,56.84,56.89,56.84,56.86,92200.0,39.3227,39.3573,39.3227,39.3365,92200.0
2010-02-24 12:20:00,56.86,56.92,56.86,56.88,47400.0,39.3365,39.378,39.3365,39.3503,47400.0
2010-02-24 12:25:00,56.88,56.95,56.82,56.84,52700.0,39.3503,39.3988,39.3088,39.3227,52700.0
2010-02-24 12:30:00,56.84,56.86,56.82,56.86,18200.0,39.3227,39.3365,39.3088,39.3365,18200.0
2010-02-24 12:35:00,56.86,56.9,56.81,56.84,43200.0,39.3365,39.3642,39.3019,39.3227,43200.0
2010-02-24 12:40:00,56.84,56.9,56.84,56.9,44900.0,39.3227,39.3642,39.3227,39.3642,44900.0
2010-02-24 12:45:00,56.89,56.91,56.89,56.9,43300.0,39.3573,39.3711,39.3573,39.3642,43300.0
2010-02-24 12:50:00,56.9,56.9,56.79,56.82,42500.0,39.3642,39.3642,39.2881,39.3088,42500.0
2010-02-24 12:55:00,56.81,56.81,56.75,56.78,18100.0,39.3019,39.3019,39.2604,39.2812,18100.0
2010-02-24 13:00:00,56.78,56.81,56.76,56.79,30500.0,39.2812,39.3019,39.2673,39.2881,30500.0
2010-02-24 13:05:00,56.79,56.79,56.74,56.75,13600.0,39.2881,39.2881,39.2535,39.2604,13600.0
2010-02-24 13:10:00,56.75,56.79,56.74,56.76,28100.0,39.2604,39.2881,39.2535,39.2673,28100.0
2010-02-24 13:15:00,56.76,56.87,56.75,56.78,116300.0,39.2673,39.3434,39.2604,39.2812,116300.0
2010-02-24 13:20:00,56.79,56.83,56.78,56.79,20600.0,39.2881,39.3157,39.2812,39.2881,20600.0
2010-02-24 13:25:00,56.79,56.81,56.75,56.79,23100.0,39.2881,39.3019,39.2604,39.2881,23100.0
2010-02-24 13:30:00,56.8,56.85,56.79,56.8,38800.0,39.295,39.3296,39.2881,39.295,38800.0
2010-02-24 13:35:00,56.8,56.82,56.78,56.78,31200.0,39.295,39.3088,39.2812,39.2812,31200.0
2010-02-24 13:40:00,56.79,56.8,56.75,56.75,37400.0,39.2881,39.295,39.2604,39.2604,37400.0
2010-02-24 13:45:00,56.75,56.77,56.74,56.77,23000.0,39.2604,39.2742,39.2535,39.2742,23000.0
2010-02-24 13:50:00,56.77,56.81,56.76,56.8,32700.0,39.2742,39.3019,39.2673,39.295,32700.0
2010-02-24 13:55:00,56.81,56.81,56.76,56.8,21700.0,39.3019,39.3019,39.2673,39.295,21700.0
2010-02-24 14:00:00,56.8,56.82,56.77,56.79,59800.0,39.295,39.3088,39.2742,39.2881,59800.0
2010-02-24 14:05:00,56.8,56.8,56.75,56.75,27200.0,39.295,39.295,39.2604,39.2604,27200.0
2010-02-24 14:10:00,56.76,56.83,56.74,56.78,41300.0,39.2673,39.3157,39.2535,39.2812,41300.0
2010-02-24 14:15:00,56.79,56.8,56.78,56.79,33700.0,39.2881,39.295,39.2812,39.2881,33700.0
2010-02-24 14:20:00,56.79,56.8,56.74,56.76,36400.0,39.2881,39.295,39.2535,39.2673,36400.0
2010-02-24 14:25:00,56.76,56.77,56.7,56.72,44100.0,39.2673,39.2742,39.2258,39.2396,44100.0
2010-02-24 14:30:00,56.72,56.77,56.68,56.71,105400.0,39.2396,39.2742,39.212,39.2327,105400.0
2010-02-24 14:35:00,56.7,56.7,56.65,56.68,53600.0,39.2258,39.2258,39.1912,39.212,53600.0
2010-02-24 14:40:00,56.69,56.75,56.67,56.73,94400.0,39.2189,39.2604,39.2051,39.2466,94400.0
2010-02-24 14:45:00,56.73,56.8,56.72,56.75,55800.0,39.2466,39.295,39.2396,39.2604,55800.0
2010-02-24 14:50:00,56.75,56.76,56.7,56.72,37800.0,39.2604,39.2673,39.2258,39.2396,37800.0
2010-02-24 14:55:00,56.71,56.74,56.69,56.7,21300.0,39.2327,39.2535,39.2189,39.2258,21300.0
2010-02-24 15:00:00,56.71,56.72,56.66,56.72,42500.0,39.2327,39.2396,39.1981,39.2396,42500.0
2010-02-24 15:05:00,56.71,56.72,56.66,56.69,38800.0,39.2327,39.2396,39.1981,39.2189,38800.0
2010-02-24 15:10:00,56.68,56.76,56.66,56.76,65200.0,39.212,39.2673,39.1981,39.2673,65200.0
2010-02-24 15:15:00,56.76,56.76,56.64,56.67,75200.0,39.2673,39.2673,39.1843,39.2051,75200.0
2010-02-24 15:20:00,56.66,56.73,56.66,56.72,54900.0,39.1981,39.2466,39.1981,39.2396,54900.0
2010-02-24 15:25:00,56.72,56.75,56.68,56.7,77400.0,39.2396,39.2604,39.212,39.2258,77400.0
2010-02-24 15:30:00,56.7,56.71,56.67,56.7,79000.0,39.2258,39.2327,39.2051,39.2258,79000.0
2010-02-24 15:35:00,56.71,56.77,56.71,56.75,60600.0,39.2327,39.2742,39.2327,39.2604,60600.0
2010-02-24 15:40:00,56.75,56.77,56.68,56.68,101800.0,39.2604,39.2742,39.212,39.212,101800.0
2010-02-24 15:45:00,56.68,56.75,56.68,56.71,89400.0,39.212,39.2604,39.212,39.2327,89400.0
2010-02-24 15:50:00,56.69,56.73,56.67,56.72,137900.0,39.2189,39.2466,39.2051,39.2396,137900.0
2010-02-24 15:55:00,56.72,56.75,56.68,56.75,222200.0,39.2396,39.2604,39.212,39.2604,222200.0
2010-02-25 09:30:00,56.31,56.48,56.1,56.25,233700.0,38.956,39.0736,38.8107,38.9145,233700.0
2010-02-25 09:35:00,56.25,56.32,56.2,56.29,112000.0,38.9145,38.9629,38.8799,38.9422,112000.0
2010-02-25 09:40:00,56.29,56.37,56.25,56.26,82600.0,38.9422,38.9975,38.9145,38.9214,82600.0
2010-02-25 09:45:00,56.25,56.25,56.15,56.17,102400.0,38.9145,38.9145,38.8453,38.8592,102400.0
2010-02-25 09:50:00,56.17,56.17,56.1,56.13,72400.0,38.8592,38.8592,38.8107,38.8315,72400.0
2010-02-25 09:55:00,56.12,56.21,56.1,56.12,96600.0,38.8246,38.8868,38.8107,38.8246,96600.0
2010-02-25 10:00:00,56.13,56.15,56.03,56.06,74000.0,38.8315,38.8453,38.7623,38.7831,74000.0
2010-02-25 10:05:00,56.06,56.11,56.03,56.04,62000.0,38.7831,38.8176,38.7623,38.7692,62000.0
2010-02-25 10:10:00,56.04,56.1,56.01,56.05,67700.0,38.7692,38.8107,38.7485,38.7761,67700.0
2010-02-25 10:15:00,56.05,56.06,56.0,56.03,75400.0,38.7761,38.7831,38.7415,38.7623,75400.0
2010-02-25 10:20:00,56.04,56.17,56.03,56.17,73400.0,38.7692,38.8592,38.7623,38.8592,73400.0
2010-02-25 10:25:00,56.16,56.16,56.08,56.13,45700.0,38.8522,38.8522,38.7969,38.8315,45700.0
2010-02-25 10:30:00,56.12,56.12,56.04,56.04,28300.0,38.8246,38.8246,38.7692,38.7692,28300.0
2010-02-25 10:35:00,56.04,56.04,56.0,56.04,94300.0,38.7692,38.7692,38.7415,38.7692,94300.0
2010-02-25 10:40:00,56.04,56.04,55.96,55.96,81400.0,38.7692,38.7692,38.7139,38.7139,81400.0
2010-02-25 10:45:00,55.96,56.0,55.95,56.0,81900.0,38.7139,38.7415,38.707,38.7415,81900.0
2010-02-25 10:50:00,56.0,56.1,56.0,56.03,30600.0,38.7415,38.8107,38.7415,38.7623,30600.0
2010-02-25 10:55:00,56.04,56.04,55.94,55.94,47900.0,38.7692,38.7692,38.7,38.7,47900.0
2010-02-25 11:00:00,55.95,55.97,55.88,55.89,114900.0,38.707,38.7208,38.6585,38.6654,114900.0
2010-02-25 11:05:00,55.89,56.01,55.86,55.9,313700.0,38.6654,38.7485,38.6447,38.6724,313700.0
2010-02-25 11:10:00,55.9,55.94,55.85,55.86,36300.0,38.6724,38.7,38.6378,38.6447,36300.0
2010-02-25 11:15:00,55.87,55.87,55.8,55.84,33300.0,38.6516,38.6516,38.6032,38.6309,33300.0
2010-02-25 11:20:00,55.85,55.94,55.83,55.92,77500.0,38.6378,38.7,38.6239,38.6862,77500.0
2010-02-25 11:25:00,55.93,55.96,55.9,55.94,75100.0,38.6931,38.7139,38.6724,38.7,75100.0
2010-02-25 11:30:00,55.93,55.94,55.84,55.93,64200.0,38.6931,38.7,38.6309,38.6931,64200.0
2010-02-25 11:35:00,55.93,55.97,55.91,55.91,34800.0,38.6931,38.7208,38.6793,38.6793,34800.0
2010-02-25 11:40:00,55.91,56.01,55.91,55.95,26400.0,38.6793,38.7485,38.6793,38.707,26400.0
2010-02-25 11:45:00,55.96,55.96,55.87,55.89,48000.0,38.7139,38.7139,38.6516,38.6654,48000.0
2010-02-25 11:50:00,55.89,55.96,55.88,55.9,61800.0,38.6654,38.7139,38.6585,38.6724,61800.0
2010-02-25 11:55:00,55.9,55.9,55.84,55.85,35900.0,38.6724,38.6724,38.6309,38.6378,35900.0
2010-02-25 12:00:00,55.84,55.93,55.83,55.91,37100.0,38.6309,38.6931,38.6239,38.6793,37100.0
2010-02-25 12:05:00,55.91,55.96,55.91,55.92,56400.0,38.6793,38.7139,38.6793,38.6862,56400.0
2010-02-25 12:10:00,55.92,55.95,55.89,55.89,88100.0,38.6862,38.707,38.6654,38.6654,88100.0
2010-02-25 12:15:00,55.89,55.92,55.88,55.9,23900.0,38.6654,38.6862,38.6585,38.6724,23900.0
2010-02-25 12:20:00,55.91,55.95,55.9,55.95,70600.0,38.6793,38.707,38.6724,38.707,70600.0
2010-02-25 12:25:00,55.95,55.95,55.91,55.93,32200.0,38.707,38.707,38.6793,38.6931,32200.0
2010-02-25 12:30:00,55.94,55.95,55.92,55.93,22200.0,38.7,38.707,38.6862,38.6931,22200.0
2010-02-25 12:35:00,55.93,55.94,55.87,55.88,41900.0,38.6931,38.7,38.6516,38.6585,41900.0
2010-02-25 12:40:00,55.88,55.89,55.85,55.86,132500.0,38.6585,38.6654,38.6378,38.6447,132500.0
2010-02-25 12:45:00,55.86,55.87,55.85,55.87,43600.0,38.6447,38.6516,38.6378,38.6516,43600.0
2010-02-25 12:50:00,55.86,55.88,55.83,55.85,89700.0,38.6447,38.6585,38.6239,38.6378,89700.0
2010-02-25 12:55:00,55.85,55.89,55.85,55.85,44200.0,38.6378,38.6654,38.6378,38.6378,44200.0
2010-02-25 13:00:00,55.86,55.89,55.85,55.89,56000.0,38.6447,38.6654,38.6378,38.6654,56000.0
2010-02-25 13:05:00,55.89,55.89,55.82,55.83,69700.0,38.6654,38.6654,38.617,38.6239,69700.0
2010-02-25 13:10:00,55.82,55.83,55.78,55.79,74200.0,38.617,38.6239,38.5893,38.5963,74200.0
2010-02-25 13:15:00,55.79,55.82,55.78,55.81,124400.0,38.5963,38.617,38.5893,38.6101,124400.0
2010-02-25 13:20:00,55.81,55.82,55.8,55.8,50100.0,38.6101,38.617,38.6032,38.6032,50100.0
2010-02-25 13:25:00,55.81,55.82,55.78,55.8,50600.0,38.6101,38.617,38.5893,38.6032,50600.0
2010-02-25 13:30:00,55.79,55.85,55.78,55.85,31800.0,38.5963,38.6378,38.5893,38.6378,31800.0
2010-02-25 13:35:00,55.85,55.88,55.83,55.84,30300.0,38.6378,38.6585,38.6239,38.6309,30300.0
2010-02-25 13:40:00,55.85,55.87,55.79,55.8,38900.0,38.6378,38.6516,38.5963,38.6032,38900.0
2010-02-25 13:45:00,55.81,55.95,55.81,55.94,79500.0,38.6101,38.707,38.6101,38.7,79500.0
2010-02-25 13:50:00,55.95,55.96,55.9,55.9,148300.0,38.707,38.7139,38.6724,38.6724,148300.0
2010-02-25 13:55:00,55.9,56.01,55.88,55.97,216800.0,38.6724,38.7485,38.6585,38.7208,216800.0
2010-02-25 14:00:00,55.99,56.11,55.97,56.0,184500.0,38.7346,38.8176,38.7208,38.7415,184500.0
2010-02-25 14:05:00,56.0,56.09,55.96,56.06,94000.0,38.7415,38.8038,38.7139,38.7831,94000.0
2010-02-25 14:10:00,56.06,56.08,56.01,56.04,74600.0,38.7831,38.7969,38.7485,38.7692,74600.0
2010-02-25 14:15:00,56.04,56.07,55.99,56.05,90000.0,38.7692,38.79,38.7346,38.7761,90000.0
2010-02-25 14:20:00,56.04,56.06,56.01,56.03,68800.0,38.7692,38.7831,38.7485,38.7623,68800.0
2010-02-25 14:25:00,56.03,56.09,55.98,56.0,88000.0,38.7623,38.8038,38.7277,38.7415,88000.0
2010-02-25 14:30:00,56.0,56.1,56.0,56.07,96200.0,38.7415,38.8107,38.7415,38.79,96200.0
2010-02-25 14:35:00,56.07,56.07,55.95,55.95,54800.0,38.79,38.79,38.707,38.707,54800.0
2010-02-25 14:40:00,55.95,56.0,55.95,55.99,39100.0,38.707,38.7415,38.707,38.7346,39100.0
2010-02-25 14:45:00,55.99,56.07,55.98,55.99,43100.0,38.7346,38.79,38.7277,38.7346,43100.0
2010-02-25 14:50:00,55.99,56.01,55.97,55.98,39600.0,38.7346,38.7485,38.7208,38.7277,39600.0
2010-02-25 14:55:00,55.98,56.02,55.97,56.01,27800.0,38.7277,38.7554,38.7208,38.7485,27800.0
2010-02-25 15:00:00,56.01,56.05,55.99,56.03,55300.0,38.7485,38.7761,38.7346,38.7623,55300.0
2010-02-25 15:05:00,56.04,56.23,56.04,56.19,101200.0,38.7692,38.9007,38.7692,38.873,101200.0
2010-02-25 15:10:00,56.19,56.2,56.1,56.1,49600.0,38.873,38.8799,38.8107,38.8107,49600.0
2010-02-25 15:15:00,56.1,56.11,56.0,56.0,39600.0,38.8107,38.8176,38.7415,38.7415,39600.0
2010-02-25 15:20:00,56.0,56.03,56.0,56.01,60800.0,38.7415,38.7623,38.7415,38.7485,60800.0
2010-02-25 15:25:00,56.01,56.13,56.01,56.1,61600.0,38.7485,38.8315,38.7485,38.8107,61600.0
2010-02-25 15:30:00,56.1,56.15,56.07,56.15,96700.0,38.8107,38.8453,38.79,38.8453,96700.0
2010-02-25 15:35:00,56.15,56.18,56.14,56.15,72500.0,38.8453,38.8661,38.8384,38.8453,72500.0
2010-02-25 15:40:00,56.15,56.24,56.14,56.21,182700.0,38.8453,38.9076,38.8384,38.8868,182700.0
2010-02-25 15:45:00,56.21,56.25,56.16,56.16,99800.0,38.8868,38.9145,38.8522,38.8522,99800.0
2010-02-25 15:50:00,56.17,56.19,56.07,56.14,163200.0,38.8592,38.873,38.79,38.8384,163200.0
2010-02-25 15:55:00,56.15,56.26,56.14,56.26,241400.0,38.8453,38.9214,38.8384,38.9214,241400.0
2010-02-26 09:30:00,56.47,56.47,56.1,56.11,83000.0,39.0667,39.0667,38.8107,38.8176,83000.0
2010-02-26 09:35:00,56.12,56.29,56.12,56.24,94600.0,38.8246,38.9422,38.8246,38.9076,94600.0
2010-02-26 09:40:00,56.24,56.51,56.21,56.5,81100.0,38.9076,39.0944,38.8868,39.0875,81100.0
2010-02-26 09:45:00,56.49,56.59,56.38,56.42,67500.0,39.0805,39.1497,39.0044,39.0321,67500.0
2010-02-26 09:50:00,56.44,56.45,56.4,56.4,24400.0,39.0459,39.0529,39.0183,39.0183,24400.0
2010-02-26 09:55:00,56.41,56.48,56.38,56.39,41400.0,39.0252,39.0736,39.0044,39.0114,41400.0
2010-02-26 10:00:00,56.39,56.55,56.34,56.37,106200.0,39.0114,39.122,38.9768,38.9975,106200.0
2010-02-26 10:05:00,56.38,56.39,56.26,56.3,62600.0,39.0044,39.0114,38.9214,38.9491,62600.0
2010-02-26 10:10:00,56.29,56.5,56.27,56.39,77400.0,38.9422,39.0875,38.9283,39.0114,77400.0
2010-02-26 10:15:00,56.39,56.61,56.39,56.58,41200.0,39.0114,39.1636,39.0114,39.1428,41200.0
2010-02-26 10:20:00,56.59,56.65,56.51,56.51,79500.0,39.1497,39.1912,39.0944,39.0944,79500.0
2010-02-26 10:25:00,56.52,56.58,56.5,56.56,28900.0,39.1013,39.1428,39.0875,39.129,28900.0
2010-02-26 10:30:00,56.57,56.64,56.54,56.54,63400.0,39.1359,39.1843,39.1151,39.1151,63400.0
2010-02-26 10:35:00,56.55,56.75,56.55,56.68,59200.0,39.122,39.2604,39.122,39.212,59200.0
2010-02-26 10:40:00,56.69,56.73,56.67,56.69,46300.0,39.2189,39.2466,39.2051,39.2189,46300.0
2010-02-26 10:45:00,56.7,56.74,56.67,56.68,34900.0,39.2258,39.2535,39.2051,39.212,34900.0
2010-02-26 10:50:00,56.67,56.67,56.56,56.56,43500.0,39.2051,39.2051,39.129,39.129,43500.0
2010-02-26 10:55:00,56.56,56.62,56.53,56.59,61900.0,39.129,39.1705,39.1082,39.1497,61900.0
2010-02-26 11:00:00,56.59,56.64,56.56,56.57,54200.0,39.1497,39.1843,39.129,39.1359,54200.0
2010-02-26 11:05:00,56.58,56.63,56.58,56.6,54900.0,39.1428,39.1774,39.1428,39.1566,54900.0
2010-02-26 11:10:00,56.6,56.64,56.57,56.59,39600.0,39.1566,39.1843,39.1359,39.1497,39600.0
2010-02-26 11:15:00,56.59,56.64,56.57,56.58,46500.0,39.1497,39.1843,39.1359,39.1428,46500.0
2010-02-26 11:20:00,56.57,56.6,56.53,56.6,35800.0,39.1359,39.1566,39.1082,39.1566,35800.0
2010-02-26 11:25:00,56.6,56.69,56.6,56.6,28600.0,39.1566,39.2189,39.1566,39.1566,28600.0
2010-02-26 11:30:00,56.59,56.63,56.55,56.62,30900.0,39.1497,39.1774,39.122,39.1705,30900.0
2010-02-26 11:35:00,56.62,56.68,56.62,56.68,22700.0,39.1705,39.212,39.1705,39.212,22700.0
2010-02-26 11:40:00,56.67,56.67,56.6,56.61,42700.0,39.2051,39.2051,39.1566,39.1636,42700.0
2010-02-26 11:45:00,56.61,56.64,56.6,56.63,47200.0,39.1636,39.1843,39.1566,39.1774,47200.0
2010-02-26 11:50:00,56.63,56.63,56.61,56.62,45800.0,39.1774,39.1774,39.1636,39.1705,45800.0
2010-02-26 11:55:00,56.61,56.68,56.61,56.67,37600.0,39.1636,39.212,39.1636,39.2051,37600.0
2010-02-26 12:00:00,56.67,56.69,56.64,56.65,100700.0,39.2051,39.2189,39.1843,39.1912,100700.0
2010-02-26 12:05:00,56.65,56.69,56.65,56.65,38100.0,39.1912,39.2189,39.1912,39.1912,38100.0
2010-02-26 12:10:00,56.65,56.68,56.61,56.68,55700.0,39.1912,39.212,39.1636,39.212,55700.0
2010-02-26 12:15:00,56.68,56.68,56.61,56.68,35900.0,39.212,39.212,39.1636,39.212,35900.0
2010-02-26 12:20:00,56.67,56.69,56.65,56.68,39300.0,39.2051,39.2189,39.1912,39.212,39300.0
2010-02-26 12:25:00,56.68,56.73,56.67,56.73,39500.0,39.212,39.2466,39.2051,39.2466,39500.0
2010-02-26 12:30:00,56.73,56.77,56.72,56.77,62700.0,39.2466,39.2742,39.2396,39.2742,62700.0
2010-02-26 12:35:00,56.76,56.77,56.7,56.76,42700.0,39.2673,39.2742,39.2258,39.2673,42700.0
2010-02-26 12:40:00,56.77,56.82,56.76,56.77,50300.0,39.2742,39.3088,39.2673,39.2742,50300.0
2010-02-26 12:45:00,56.78,56.8,56.69,56.71,50500.0,39.2812,39.295,39.2189,39.2327,50500.0
2010-02-26 12:50:00,56.72,56.72,56.67,56.68,60500.0,39.2396,39.2396,39.2051,39.212,60500.0
2010-02-26 12:55:00,56.68,56.75,56.67,56.75,42500.0,39.212,39.2604,39.2051,39.2604,42500.0
2010-02-26 13:00:00,56.74,56.75,56.71,56.71,47700.0,39.2535,39.2604,39.2327,39.2327,47700.0
2010-02-26 13:05:00,56.72,56.72,56.67,56.68,20300.0,39.2396,39.2396,39.2051,39.212,20300.0
2010-02-26 13:10:00,56.68,56.71,56.67,56.7,29200.0,39.212,39.2327,39.2051,39.2258,29200.0
2010-02-26 13:15:00,56.71,56.71,56.68,56.68,21800.0,39.2327,39.2327,39.212,39.212,21800.0
2010-02-26 13:20:00,56.69,56.76,56.68,56.74,36500.0,39.2189,39.2673,39.212,39.2535,36500.0
2010-02-26 13:25:00,56.74,56.8,56.73,56.79,45400.0,39.2535,39.295,39.2466,39.2881,45400.0
2010-02-26 13:30:00,56.8,56.83,56.76,56.8,59200.0,39.295,39.3157,39.2673,39.295,59200.0
2010-02-26 13:35:00,56.8,56.81,56.77,56.79,24900.0,39.295,39.3019,39.2742,39.2881,24900.0
2010-02-26 13:40:00,56.79,56.84,56.78,56.81,35400.0,39.2881,39.3227,39.2812,39.3019,35400.0
2010-02-26 13:45:00,56.82,56.85,56.8,56.83,34200.0,39.3088,39.3296,39.295,39.3157,34200.0
2010-02-26 13:50:00,56.83,56.87,56.8,56.87,71500.0,39.3157,39.3434,39.295,39.3434,71500.0
2010-02-26 13:55:00,56.87,56.89,56.85,56.88,72300.0,39.3434,39.3573,39.3296,39.3503,72300.0
2010-02-26 14:00:00,56.88,56.88,56.81,56.82,55000.0,39.3503,39.3503,39.3019,39.3088,55000.0
2010-02-26 14:05:00,56.82,56.87,56.81,56.86,66300.0,39.3088,39.3434,39.3019,39.3365,66300.0
2010-02-26 14:10:00,56.87,56.93,56.86,56.92,81900.0,39.3434,39.3849,39.3365,39.378,81900.0
2010-02-26 14:15:00,56.92,56.93,56.91,56.93,22000.0,39.378,39.3849,39.3711,39.3849,22000.0
2010-02-26 14:20:00,56.93,56.95,56.89,56.89,67400.0,39.3849,39.3988,39.3573,39.3573,67400.0
2010-02-26 14:25:00,56.88,56.98,56.88,56.96,59300.0,39.3503,39.4195,39.3503,39.4057,59300.0
2010-02-26 14:30:00,56.97,56.97,56.94,56.95,71200.0,39.4126,39.4126,39.3918,39.3988,71200.0
2010-02-26 14:35:00,56.95,56.96,56.89,56.9,35200.0,39.3988,39.4057,39.3573,39.3642,35200.0
2010-02-26 14:40:00,56.89,56.93,56.89,56.92,30000.0,39.3573,39.3849,39.3573,39.378,30000.0
2010-02-26 14:45:00,56.93,56.98,56.93,56.98,34900.0,39.3849,39.4195,39.3849,39.4195,34900.0
2010-02-26 14:50:00,56.97,56.98,56.92,56.94,54800.0,39.4126,39.4195,39.378,39.3918,54800.0
2010-02-26 14:55:00,56.93,56.99,56.92,56.99,70200.0,39.3849,39.4264,39.378,39.4264,70200.0
2010-02-26 15:00:00,56.99,56.99,56.89,56.89,70400.0,39.4264,39.4264,39.3573,39.3573,70400.0
2010-02-26 15:05:00,56.89,56.95,56.85,56.95,119900.0,39.3573,39.3988,39.3296,39.3988,119900.0
2010-02-26 15:10:00,56.95,57.01,56.93,57.01,101400.0,39.3988,39.4403,39.3849,39.4403,101400.0
2010-02-26 15:15:00,57.01,57.03,56.91,56.93,61300.0,39.4403,39.4541,39.3711,39.3849,61300.0
2010-02-26 15:20:00,56.93,56.96,56.88,56.96,70900.0,39.3849,39.4057,39.3503,39.4057,70900.0
2010-02-26 15:25:00,56.96,57.0,56.95,56.98,88700.0,39.4057,39.4334,39.3988,39.4195,88700.0
2010-02-26 15:30:00,56.99,57.01,56.87,56.88,156100.0,39.4264,39.4403,39.3434,39.3503,156100.0
2010-02-26 15:35:00,56.88,56.89,56.85,56.88,87200.0,39.3503,39.3573,39.3296,39.3503,87200.0
2010-02-26 15:40:00,56.87,56.87,56.78,56.85,111400.0,39.3434,39.3434,39.2812,39.3296,111400.0
2010-02-26 15:45:00,56.85,56.89,56.76,56.76,136300.0,39.3296,39.3573,39.2673,39.2673,136300.0
2010-02-26 15:50:00,56.76,56.82,56.72,56.81,215400.0,39.2673,39.3088,39.2396,39.3019,215400.0
2010-02-26 15:55:00,56.81,56.82,56.61,56.61,574200.0,39.3019,39.3088,39.1636,39.1636,574200.0
2010-03-01 09:30:00,56.71,57.05,56.62,56.97,98200.0,39.2327,39.4679,39.1705,39.4126,98200.0
2010-03-01 09:35:00,56.98,57.09,56.88,56.9,105700.0,39.4195,39.4956,39.3503,39.3642,105700.0
2010-03-01 09:40:00,56.91,56.93,56.86,56.87,106700.0,39.3711,39.3849,39.3365,39.3434,106700.0
2010-03-01 09:45:00,56.88,56.88,56.82,56.83,73600.0,39.3503,39.3503,39.3088,39.3157,73600.0
2010-03-01 09:50:00,56.84,56.89,56.83,56.86,40700.0,39.3227,39.3573,39.3157,39.3365,40700.0
2010-03-01 09:55:00,56.85,56.89,56.81,56.81,36400.0,39.3296,39.3573,39.3019,39.3019,36400.0
2010-03-01 10:00:00,56.82,56.87,56.72,56.85,174400.0,39.3088,39.3434,39.2396,39.3296,174400.0
2010-03-01 10:05:00,56.86,57.07,56.85,57.05,85800.0,39.3365,39.4818,39.3296,39.4679,85800.0
2010-03-01 10:10:00,57.05,57.06,56.99,57.02,68400.0,39.4679,39.4749,39.4264,39.4472,68400.0
2010-03-01 10:15:00,57.02,57.05,56.91,56.92,36100.0,39.4472,39.4679,39.3711,39.378,36100.0
2010-03-01 10:20:00,56.92,56.94,56.87,56.87,49000.0,39.378,39.3918,39.3434,39.3434,49000.0
2010-03-01 10:25:00,56.87,56.88,56.78,56.81,36100.0,39.3434,39.3503,39.2812,39.3019,36100.0
2010-03-01 10:30:00,56.82,56.91,56.8,56.9,98200.0,39.3088,39.3711,39.295,39.3642,98200.0
2010-03-01 10:35:00,56.91,56.94,56.9,56.94,28800.0,39.3711,39.3918,39.3642,39.3918,28800.0
2010-03-01 10:40:00,56.93,56.94,56.9,56.92,28700.0,39.3849,39.3918,39.3642,39.378,28700.0
2010-03-01 10:45:00,56.92,56.92,56.87,56.88,70700.0,39.378,39.378,39.3434,39.3503,70700.0
2010-03-01 10:50:00,56.89,56.98,56.88,56.96,37000.0,39.3573,39.4195,39.3503,39.4057,37000.0
2010-03-01 10:55:00,56.97,57.0,56.96,56.96,62800.0,39.4126,39.4334,39.4057,39.4057,62800.0
2010-03-01 11:00:00,56.97,57.01,56.95,56.96,44400.0,39.4126,39.4403,39.3988,39.4057,44400.0
2010-03-01 11:05:00,56.95,56.96,56.93,56.96,108200.0,39.3988,39.4057,39.3849,39.4057,108200.0
2010-03-01 11:10:00,56.96,57.01,56.96,56.99,63000.0,39.4057,39.4403,39.4057,39.4264,63000.0
2010-03-01 11:15:00,56.98,56.99,56.95,56.97,61000.0,39.4195,39.4264,39.3988,39.4126,61000.0
2010-03-01 11:20:00,56.97,56.97,56.95,56.95,15400.0,39.4126,39.4126,39.3988,39.3988,15400.0
2010-03-01 11:25:00,56.95,57.0,56.95,57.0,67200.0,39.3988,39.4334,39.3988,39.4334,67200.0
2010-03-01 11:30:00,57.0,57.02,57.0,57.01,50800.0,39.4334,39.4472,39.4334,39.4403,50800.0
2010-03-01 11:35:00,57.01,57.01,56.96,56.99,51300.0,39.4403,39.4403,39.4057,39.4264,51300.0
2010-03-01 11:40:00,56.99,57.0,56.97,56.97,88700.0,39.4264,39.4334,39.4126,39.4126,88700.0
2010-03-01 11:45:00,56.97,56.98,56.93,56.96,94000.0,39.4126,39.4195,39.3849,39.4057,94000.0
2010-03-01 11:50:00,56.97,57.0,56.96,56.99,21900.0,39.4126,39.4334,39.4057,39.4264,21900.0
2010-03-01 11:55:00,56.99,57.0,56.94,56.96,55100.0,39.4264,39.4334,39.3918,39.4057,55100.0
2010-03-01 12:00:00,56.97,56.98,56.92,56.96,44200.0,39.4126,39.4195,39.378,39.4057,44200.0
2010-03-01 12:05:00,56.96,57.04,56.95,57.0,61300.0,39.4057,39.461,39.3988,39.4334,61300.0
2010-03-01 12:10:00,57.01,57.01,56.97,56.98,28000.0,39.4403,39.4403,39.4126,39.4195,28000.0
2010-03-01 12:15:00,56.98,56.99,56.95,56.96,21700.0,39.4195,39.4264,39.3988,39.4057,21700.0
2010-03-01 12:20:00,56.96,56.98,56.96,56.96,19000.0,39.4057,39.4195,39.4057,39.4057,19000.0
2010-03-01 12:25:00,56.96,56.96,56.92,56.92,32100.0,39.4057,39.4057,39.378,39.378,32100.0
2010-03-01 12:30:00,56.93,56.93,56.85,56.87,37700.0,39.3849,39.3849,39.3296,39.3434,37700.0
2010-03-01 12:35:00,56.88,56.9,56.87,56.9,38100.0,39.3503,39.3642,39.3434,39.3642,38100.0
2010-03-01 12:40:00,56.91,56.95,56.9,56.95,26600.0,39.3711,39.3988,39.3642,39.3988,26600.0
2010-03-01 12:45:00,56.95,57.02,56.94,57.0,24400.0,39.3988,39.4472,39.3918,39.4334,24400.0
2010-03-01 12:50:00,57.0,57.0,56.94,56.94,40500.0,39.4334,39.4334,39.3918,39.3918,40500.0
2010-03-01 12:55:00,56.94,56.94,56.9,56.9,45600.0,39.3918,39.3918,39.3642,39.3642,45600.0
2010-03-01 13:00:00,56.9,56.9,56.87,56.89,44400.0,39.3642,39.3642,39.3434,39.3573,44400.0
2010-03-01 13:05:00,56.89,56.89,56.84,56.86,85800.0,39.3573,39.3573,39.3227,39.3365,85800.0
2010-03-01 13:10:00,56.88,56.9,56.86,56.87,67000.0,39.3503,39.3642,39.3365,39.3434,67000.0
2010-03-01 13:15:00,56.87,56.89,56.83,56.84,138600.0,39.3434,39.3573,39.3157,39.3227,138600.0
2010-03-01 13:20:00,56.84,56.85,56.81,56.84,21100.0,39.3227,39.3296,39.3019,39.3227,21100.0
2010-03-01 13:25:00,56.84,56.86,56.81,56.86,28700.0,39.3227,39.3365,39.3019,39.3365,28700.0
2010-03-01 13:30:00,56.86,56.87,56.85,56.87,29300.0,39.3365,39.3434,39.3296,39.3434,29300.0
2010-03-01 13:35:00,56.87,56.9,56.85,56.9,34600.0,39.3434,39.3642,39.3296,39.3642,34600.0
2010-03-01 13:40:00,56.9,56.91,56.85,56.89,140800.0,39.3642,39.3711,39.3296,39.3573,140800.0
2010-03-01 13:45:00,56.9,56.92,56.87,56.92,31800.0,39.3642,39.378,39.3434,39.378,31800.0
2010-03-01 13:50:00,56.92,57.02,56.88,56.9,160700.0,39.378,39.4472,39.3503,39.3642,160700.0
2010-03-01 13:55:00,56.9,56.92,56.87,56.91,43900.0,39.3642,39.378,39.3434,39.3711,43900.0
2010-03-01 14:00:00,56.91,56.94,56.9,56.94,56400.0,39.3711,39.3918,39.3642,39.3918,56400.0
2010-03-01 14:05:00,56.94,56.96,56.93,56.95,31600.0,39.3918,39.4057,39.3849,39.3988,31600.0
2010-03-01 14:10:00,56.94,56.97,56.9,56.9,46100.0,39.3918,39.4126,39.3642,39.3642,46100.0
2010-03-01 14:15:00,56.89,56.99,56.89,56.95,44100.0,39.3573,39.4264,39.3573,39.3988,44100.0
2010-03-01 14:20:00,56.94,56.95,56.9,56.91,34200.0,39.3918,39.3988,39.3642,39.3711,34200.0
2010-03-01 14:25:00,56.92,56.92,56.89,56.9,16500.0,39.378,39.378,39.3573,39.3642,16500.0
2010-03-01 14:30:00,56.9,56.92,56.89,56.9,29900.0,39.3642,39.378,39.3573,39.3642,29900.0
2010-03-01 14:35:00,56.9,56.91,56.88,56.88,22500.0,39.3642,39.3711,39.3503,39.3503,22500.0
2010-03-01 14:40:00,56.88,56.92,56.88,56.89,59000.0,39.3503,39.378,39.3503,39.3573,59000.0
2010-03-01 14:45:00,56.89,56.89,56.86,56.89,30700.0,39.3573,39.3573,39.3365,39.3573,30700.0
2010-03-01 14:50:00,56.89,56.89,56.87,56.87,30600.0,39.3573,39.3573,39.3434,39.3434,30600.0
2010-03-01 14:55:00,56.87,56.87,56.81,56.84,56000.0,39.3434,39.3434,39.3019,39.3227,56000.0
2010-03-01 15:00:00,56.84,56.9,56.84,56.89,31700.0,39.3227,39.3642,39.3227,39.3573,31700.0
2010-03-01 15:05:00,56.88,56.9,56.83,56.83,36400.0,39.3503,39.3642,39.3157,39.3157,36400.0
2010-03-01 15:10:00,56.84,56.86,56.83,56.85,87600.0,39.3227,39.3365,39.3157,39.3296,87600.0
2010-03-01 15:15:00,56.85,56.87,56.8,56.87,52400.0,39.3296,39.3434,39.295,39.3434,52400.0
2010-03-01 15:20:00,56.86,56.89,56.85,56.88,31500.0,39.3365,39.3573,39.3296,39.3503,31500.0
2010-03-01 15:25:00,56.89,56.9,56.84,56.84,44200.0,39.3573,39.3642,39.3227,39.3227,44200.0
2010-03-01 15:30:00,56.85,56.86,56.84,56.84,61200.0,39.3296,39.3365,39.3227,39.3227,61200.0
2010-03-01 15:35:00,56.84,56.86,56.83,56.84,154600.0,39.3227,39.3365,39.3157,39.3227,154600.0
2010-03-01 15:40:00,56.84,56.86,56.77,56.81,137700.0,39.3227,39.3365,39.2742,39.3019,137700.0
2010-03-01 15:45:00,56.81,56.83,56.76,56.78,54500.0,39.3019,39.3157,39.2673,39.2812,54500.0
2010-03-01 15:50:00,56.79,56.87,56.78,56.86,180500.0,39.2881,39.3434,39.2812,39.3365,180500.0
2010-03-01 15:55:00,56.85,56.89,56.79,56.89,351200.0,39.3296,39.3573,39.2881,39.3573,351200.0
2010-03-02 09:30:00,56.92,57.02,56.71,56.79,140700.0,39.378,39.4472,39.2327,39.2881,140700.0
2010-03-02 09:35:00,56.76,56.85,56.71,56.81,83500.0,39.2673,39.3296,39.2327,39.3019,83500.0
2010-03-02 09:40:00,56.81,56.83,56.7,56.72,49700.0,39.3019,39.3157,39.2258,39.2396,49700.0
2010-03-02 09:45:00,56.73,56.8,56.66,56.66,105600.0,39.2466,39.295,39.1981,39.1981,105600.0
2010-03-02 09:50:00,56.66,56.75,56.66,56.72,45800.0,39.1981,39.2604,39.1981,39.2396,45800.0
2010-03-02 09:55:00,56.73,56.81,56.73,56.74,77300.0,39.2466,39.3019,39.2466,39.2535,77300.0
2010-03-02 10:00:00,56.74,56.86,56.74,56.83,124400.0,39.2535,39.3365,39.2535,39.3157,124400.0
2010-03-02 10:05:00,56.83,56.86,56.78,56.79,77500.0,39.3157,39.3365,39.2812,39.2881,77500.0
2010-03-02 10:10:00,56.79,56.8,56.69,56.71,88400.0,39.2881,39.295,39.2189,39.2327,88400.0
2010-03-02 10:15:00,56.7,56.72,56.63,56.67,167400.0,39.2258,39.2396,39.1774,39.2051,167400.0
2010-03-02 10:20:00,56.67,56.74,56.66,56.67,84200.0,39.2051,39.2535,39.1981,39.2051,84200.0
2010-03-02 10:25:00,56.66,56.67,56.49,56.49,132200.0,39.1981,39.2051,39.0805,39.0805,132200.0
2010-03-02 10:30:00,56.5,56.55,56.47,56.54,145800.0,39.0875,39.122,39.0667,39.1151,145800.0
2010-03-02 10:35:00,56.55,56.65,56.55,56.61,68600.0,39.122,39.1912,39.122,39.1636,68600.0
2010-03-02 10:40:00,56.62,56.65,56.58,56.6,42200.0,39.1705,39.1912,39.1428,39.1566,42200.0
2010-03-02 10:45:00,56.6,56.71,56.57,56.71,134000.0,39.1566,39.2327,39.1359,39.2327,134000.0
2010-03-02 10:50:00,56.71,56.74,56.67,56.7,280800.0,39.2327,39.2535,39.2051,39.2258,280800.0
2010-03-02 10:55:00,56.7,56.7,56.61,56.67,32000.0,39.2258,39.2258,39.1636,39.2051,32000.0
2010-03-02 11:00:00,56.68,56.72,56.65,56.71,40500.0,39.212,39.2396,39.1912,39.2327,40500.0
2010-03-02 11:05:00,56.71,56.74,56.68,56.69,29300.0,39.2327,39.2535,39.212,39.2189,29300.0
2010-03-02 11:10:00,56.69,56.77,56.68,56.71,42800.0,39.2189,39.2742,39.212,39.2327,42800.0
2010-03-02 11:15:00,56.71,56.77,56.68,56.7,82500.0,39.2327,39.2742,39.212,39.2258,82500.0
2010-03-02 11:20:00,56.69,56.71,56.64,56.68,38400.0,39.2189,39.2327,39.1843,39.212,38400.0
2010-03-02 11:25:00,56.69,56.75,56.67,56.67,84600.0,39.2189,39.2604,39.2051,39.2051,84600.0
2010-03-02 11:30:00,56.68,56.75,56.68,56.74,33000.0,39.212,39.2604,39.212,39.2535,33000.0
2010-03-02 11:35:00,56.76,56.78,56.7,56.74,42900.0,39.2673,39.2812,39.2258,39.2535,42900.0
2010-03-02 11:40:00,56.74,56.82,56.73,56.82,43300.0,39.2535,39.3088,39.2466,39.3088,43300.0
2010-03-02 11:45:00,56.82,56.85,56.76,56.78,134500.0,39.3088,39.3296,39.2673,39.2812,134500.0
2010-03-02 11:50:00,56.78,56.8,56.75,56.75,36800.0,39.2812,39.295,39.2604,39.2604,36800.0
2010-03-02 11:55:00,56.75,56.82,56.74,56.79,113800.0,39.2604,39.3088,39.2535,39.2881,113800.0
2010-03-02 12:00:00,56.79,56.85,56.7,56.85,241600.0,39.2881,39.3296,39.2258,39.3296,241600.0
2010-03-02 12:05:00,56.85,56.88,56.83,56.87,35000.0,39.3296,39.3503,39.3157,39.3434,35000.0
2010-03-02 12:10:00,56.86,56.89,56.77,56.78,147400.0,39.3365,39.3573,39.2742,39.2812,147400.0
2010-03-02 12:15:00,56.78,56.79,56.7,56.75,43700.0,39.2812,39.2881,39.2258,39.2604,43700.0
2010-03-02 12:20:00,56.75,56.82,56.73,56.81,54500.0,39.2604,39.3088,39.2466,39.3019,54500.0
2010-03-02 12:25:00,56.82,56.85,56.81,56.84,31300.0,39.3088,39.3296,39.3019,39.3227,31300.0
2010-03-02 12:30:00,56.83,56.87,56.82,56.83,37000.0,39.3157,39.3434,39.3088,39.3157,37000.0
2010-03-02 12:35:00,56.83,56.83,56.78,56.83,21800.0,39.3157,39.3157,39.2812,39.3157,21800.0
2010-03-02 12:40:00,56.83,56.84,56.76,56.78,144100.0,39.3157,39.3227,39.2673,39.2812,144100.0
2010-03-02 12:45:00,56.78,56.86,56.77,56.86,49200.0,39.2812,39.3365,39.2742,39.3365,49200.0
2010-03-02 12:50:00,56.86,56.87,56.85,56.85,101900.0,39.3365,39.3434,39.3296,39.3296,101900.0
2010-03-02 12:55:00,56.86,56.86,56.84,56.84,61500.0,39.3365,39.3365,39.3227,39.3227,61500.0
2010-03-02 13:00:00,56.84,56.85,56.82,56.84,59700.0,39.3227,39.3296,39.3088,39.3227,59700.0
2010-03-02 13:05:00,56.84,56.86,56.82,56.84,42500.0,39.3227,39.3365,39.3088,39.3227,42500.0
2010-03-02 13:10:00,56.84,56.85,56.82,56.84,35900.0,39.3227,39.3296,39.3088,39.3227,35900.0
2010-03-02 13:15:00,56.84,56.89,56.83,56.84,69000.0,39.3227,39.3573,39.3157,39.3227,69000.0
2010-03-02 13:20:00,56.84,56.86,56.83,56.86,41000.0,39.3227,39.3365,39.3157,39.3365,41000.0
2010-03-02 13:25:00,56.84,56.86,56.81,56.81,26200.0,39.3227,39.3365,39.3019,39.3019,26200.0
2010-03-02 13:30:00,56.82,56.87,56.81,56.85,33700.0,39.3088,39.3434,39.3019,39.3296,33700.0
2010-03-02 13:35:00,56.85,56.87,56.81,56.84,31700.0,39.3296,39.3434,39.3019,39.3227,31700.0
2010-03-02 13:40:00,56.84,56.92,56.83,56.92,46100.0,39.3227,39.378,39.3157,39.378,46100.0
2010-03-02 13:45:00,56.92,56.97,56.91,56.95,71000.0,39.378,39.4126,39.3711,39.3988,71000.0
2010-03-02 13:50:00,56.95,56.97,56.91,56.95,180000.0,39.3988,39.4126,39.3711,39.3988,180000.0
2010-03-02 13:55:00,56.95,57.0,56.9,56.9,128300.0,39.3988,39.4334,39.3642,39.3642,128300.0
2010-03-02 14:00:00,56.9,56.91,56.88,56.9,93600.0,39.3642,39.3711,39.3503,39.3642,93600.0
2010-03-02 14:05:00,56.91,56.91,56.9,56.9,43700.0,39.3711,39.3711,39.3642,39.3642,43700.0
2010-03-02 14:10:00,56.9,56.91,56.87,56.88,80800.0,39.3642,39.3711,39.3434,39.3503,80800.0
2010-03-02 14:15:00,56.87,56.88,56.85,56.85,83900.0,39.3434,39.3503,39.3296,39.3296,83900.0
2010-03-02 14:20:00,56.84,56.88,56.84,56.87,60500.0,39.3227,39.3503,39.3227,39.3434,60500.0
2010-03-02 14:25:00,56.87,56.89,56.86,56.87,44600.0,39.3434,39.3573,39.3365,39.3434,44600.0
2010-03-02 14:30:00,56.87,56.88,56.81,56.86,44200.0,39.3434,39.3503,39.3019,39.3365,44200.0
2010-03-02 14:35:00,56.87,56.87,56.81,56.83,80800.0,39.3434,39.3434,39.3019,39.3157,80800.0
2010-03-02 14:40:00,56.83,56.86,56.81,56.83,55200.0,39.3157,39.3365,39.3019,39.3157,55200.0
2010-03-02 14:45:00,56.83,56.87,56.83,56.87,18700.0,39.3157,39.3434,39.3157,39.3434,18700.0
2010-03-02 14:50:00,56.86,56.88,56.85,56.85,57600.0,39.3365,39.3503,39.3296,39.3296,57600.0
2010-03-02 14:55:00,56.85,56.91,56.85,56.9,34100.0,39.3296,39.3711,39.3296,39.3642,34100.0
2010-03-02 15:00:00,56.9,56.94,56.9,56.93,43800.0,39.3642,39.3918,39.3642,39.3849,43800.0
2010-03-02 15:05:00,56.94,56.94,56.84,56.86,128900.0,39.3918,39.3918,39.3227,39.3365,128900.0
2010-03-02 15:10:00,56.85,56.88,56.83,56.85,174900.0,39.3296,39.3503,39.3157,39.3296,174900.0
2010-03-02 15:15:00,56.84,56.88,56.78,56.78,112100.0,39.3227,39.3503,39.2812,39.2812,112100.0
2010-03-02 15:20:00,56.78,56.81,56.78,56.81,57200.0,39.2812,39.3019,39.2812,39.3019,57200.0
2010-03-02 15:25:00,56.81,56.81,56.73,56.76,171200.0,39.3019,39.3019,39.2466,39.2673,171200.0
2010-03-02 15:30:00,56.76,56.88,56.76,56.87,84900.0,39.2673,39.3503,39.2673,39.3434,84900.0
2010-03-02 15:35:00,56.88,56.9,56.83,56.85,182500.0,39.3503,39.3642,39.3157,39.3296,182500.0
2010-03-02 15:40:00,56.85,56.85,56.8,56.8,104200.0,39.3296,39.3296,39.295,39.295,104200.0
2010-03-02 15:45:00,56.8,56.84,56.78,56.82,136100.0,39.295,39.3227,39.2812,39.3088,136100.0
2010-03-02 15:50:00,56.81,56.85,56.77,56.79,176300.0,39.3019,39.3296,39.2742,39.2881,176300.0
2010-03-02 15:55:00,56.78,56.87,56.78,56.87,283900.0,39.2812,39.3434,39.2812,39.3434,283900.0
2010-03-03 09:30:00,56.97,56.99,56.67,56.92,224900.0,39.4126,39.4264,39.2051,39.378,224900.0
2010-03-03 09:35:00,56.92,57.0,56.85,56.99,86900.0,39.378,39.4334,39.3296,39.4264,86900.0
2010-03-03 09:40:00,56.98,57.11,56.97,57.09,85400.0,39.4195,39.5095,39.4126,39.4956,85400.0
2010-03-03 09:45:00,57.08,57.08,56.95,57.05,173600.0,39.4887,39.4887,39.3988,39.4679,173600.0
2010-03-03 09:50:00,57.06,57.1,57.02,57.08,37400.0,39.4749,39.5025,39.4472,39.4887,37400.0
2010-03-03 09:55:00,57.08,57.09,56.99,57.03,55900.0,39.4887,39.4956,39.4264,39.4541,55900.0
2010-03-03 10:00:00,57.03,57.12,56.99,57.04,104700.0,39.4541,39.5164,39.4264,39.461,104700.0
2010-03-03 10:05:00,57.05,57.08,57.01,57.04,58800.0,39.4679,39.4887,39.4403,39.461,58800.0
2010-03-03 10:10:00,57.04,57.05,56.9,57.0,75900.0,39.461,39.4679,39.3642,39.4334,75900.0
2010-03-03 10:15:00,57.01,57.03,56.98,57.01,25800.0,39.4403,39.4541,39.4195,39.4403,25800.0
2010-03-03 10:20:00,57.0,57.04,57.0,57.01,29500.0,39.4334,39.461,39.4334,39.4403,29500.0
2010-03-03 10:25:00,57.01,57.04,57.0,57.01,71600.0,39.4403,39.461,39.4334,39.4403,71600.0
2010-03-03 10:30:00,57.01,57.03,57.0,57.02,74300.0,39.4403,39.4541,39.4334,39.4472,74300.0
2010-03-03 10:35:00,57.03,57.08,57.03,57.04,111100.0,39.4541,39.4887,39.4541,39.461,111100.0
2010-03-03 10:40:00,57.04,57.05,56.99,57.02,54600.0,39.461,39.4679,39.4264,39.4472,54600.0
2010-03-03 10:45:00,57.03,57.09,57.03,57.05,40300.0,39.4541,39.4956,39.4541,39.4679,40300.0
2010-03-03 10:50:00,57.04,57.08,57.04,57.07,32100.0,39.461,39.4887,39.461,39.4818,32100.0
2010-03-03 10:55:00,57.08,57.15,57.07,57.13,65800.0,39.4887,39.5371,39.4818,39.5233,65800.0
2010-03-03 11:00:00,57.14,57.17,57.13,57.15,77900.0,39.5302,39.551,39.5233,39.5371,77900.0
2010-03-03 11:05:00,57.14,57.16,57.13,57.13,44400.0,39.5302,39.544,39.5233,39.5233,44400.0
2010-03-03 11:10:00,57.12,57.12,57.06,57.08,49000.0,39.5164,39.5164,39.4749,39.4887,49000.0
2010-03-03 11:15:00,57.08,57.08,57.0,57.01,19500.0,39.4887,39.4887,39.4334,39.4403,19500.0
2010-03-03 11:20:00,57.01,57.02,56.98,56.99,34000.0,39.4403,39.4472,39.4195,39.4264,34000.0
2010-03-03 11:25:00,56.99,57.06,56.99,57.04,45000.0,39.4264,39.4749,39.4264,39.461,45000.0
2010-03-03 11:30:00,57.04,57.05,56.99,57.02,50800.0,39.461,39.4679,39.4264,39.4472,50800.0
2010-03-03 11:35:00,57.02,57.02,56.95,56.96,26600.0,39.4472,39.4472,39.3988,39.4057,26600.0
2010-03-03 11:40:00,56.96,57.02,56.96,57.0,29900.0,39.4057,39.4472,39.4057,39.4334,29900.0
2010-03-03 11:45:00,57.01,57.01,56.96,56.97,61600.0,39.4403,39.4403,39.4057,39.4126,61600.0
2010-03-03 11:50:00,56.97,57.01,56.95,57.0,22400.0,39.4126,39.4403,39.3988,39.4334,22400.0
2010-03-03 11:55:00,57.0,57.04,56.99,57.03,21000.0,39.4334,39.461,39.4264,39.4541,21000.0
2010-03-03 12:00:00,57.03,57.04,57.01,57.01,26500.0,39.4541,39.461,39.4403,39.4403,26500.0
2010-03-03 12:05:00,57.01,57.02,56.99,57.01,36500.0,39.4403,39.4472,39.4264,39.4403,36500.0
2010-03-03 12:10:00,57.01,57.02,56.99,56.99,24000.0,39.4403,39.4472,39.4264,39.4264,24000.0
2010-03-03 12:15:00,56.99,57.0,56.98,56.99,31600.0,39.4264,39.4334,39.4195,39.4264,31600.0
2010-03-03 12:20:00,56.99,57.0,56.99,56.99,20800.0,39.4264,39.4334,39.4264,39.4264,20800.0
2010-03-03 12:25:00,56.99,57.0,56.96,56.97,48700.0,39.4264,39.4334,39.4057,39.4126,48700.0
2010-03-03 12:30:00,56.96,56.96,56.92,56.93,16600.0,39.4057,39.4057,39.378,39.3849,16600.0
2010-03-03 12:35:00,56.92,56.94,56.9,56.94,43000.0,39.378,39.3918,39.3642,39.3918,43000.0
2010-03-03 12:40:00,56.94,56.94,56.9,56.9,17400.0,39.3918,39.3918,39.3642,39.3642,17400.0
2010-03-03 12:45:00,56.91,56.94,56.9,56.91,60000.0,39.3711,39.3918,39.3642,39.3711,60000.0
2010-03-03 12:50:00,56.92,56.92,56.89,56.9,53400.0,39.378,39.378,39.3573,39.3642,53400.0
2010-03-03 12:55:00,56.9,56.91,56.87,56.91,35300.0,39.3642,39.3711,39.3434,39.3711,35300.0
2010-03-03 13:00:00,56.9,56.92,56.9,56.92,19100.0,39.3642,39.378,39.3642,39.378,19100.0
2010-03-03 13:05:00,56.91,56.92,56.9,56.9,42200.0,39.3711,39.378,39.3642,39.3642,42200.0
2010-03-03 13:10:00,56.9,56.92,56.88,56.92,37000.0,39.3642,39.378,39.3503,39.378,37000.0
2010-03-03 13:15:00,56.92,56.97,56.91,56.97,44900.0,39.378,39.4126,39.3711,39.4126,44900.0
2010-03-03 13:20:00,56.97,56.98,56.93,56.93,33200.0,39.4126,39.4195,39.3849,39.3849,33200.0
2010-03-03 13:25:00,56.94,56.94,56.92,56.92,30000.0,39.3918,39.3918,39.378,39.378,30000.0
2010-03-03 13:30:00,56.93,56.98,56.92,56.97,33700.0,39.3849,39.4195,39.378,39.4126,33700.0
2010-03-03 13:35:00,56.97,56.98,56.95,56.98,34700.0,39.4126,39.4195,39.3988,39.4195,34700.0
2010-03-03 13:40:00,56.98,57.01,56.97,56.98,27300.0,39.4195,39.4403,39.4126,39.4195,27300.0
2010-03-03 13:45:00,56.99,57.04,56.98,57.03,51100.0,39.4264,39.461,39.4195,39.4541,51100.0
2010-03-03 13:50:00,57.03,57.05,57.02,57.04,24900.0,39.4541,39.4679,39.4472,39.461,24900.0
2010-03-03 13:55:00,57.03,57.08,57.03,57.07,48200.0,39.4541,39.4887,39.4541,39.4818,48200.0
2010-03-03 14:00:00,57.07,57.1,57.06,57.1,120500.0,39.4818,39.5025,39.4749,39.5025,120500.0
2010-03-03 14:05:00,57.09,57.09,57.01,57.01,74000.0,39.4956,39.4956,39.4403,39.4403,74000.0
2010-03-03 14:10:00,57.01,57.07,57.01,57.05,34300.0,39.4403,39.4818,39.4403,39.4679,34300.0
2010-03-03 14:15:00,57.05,57.07,57.03,57.05,92800.0,39.4679,39.4818,39.4541,39.4679,92800.0
2010-03-03 14:20:00,57.06,57.09,57.05,57.07,67500.0,39.4749,39.4956,39.4679,39.4818,67500.0
2010-03-03 14:25:00,57.08,57.11,57.03,57.1,123100.0,39.4887,39.5095,39.4541,39.5025,123100.0
2010-03-03 14:30:00,57.1,57.16,57.1,57.12,96100.0,39.5025,39.544,39.5025,39.5164,96100.0
2010-03-03 14:35:00,57.12,57.13,57.07,57.1,68200.0,39.5164,39.5233,39.4818,39.5025,68200.0
2010-03-03 14:40:00,57.11,57.13,57.07,57.12,143100.0,39.5095,39.5233,39.4818,39.5164,143100.0
2010-03-03 14:45:00,57.11,57.12,57.03,57.06,106800.0,39.5095,39.5164,39.4541,39.4749,106800.0
2010-03-03 14:50:00,57.06,57.08,57.02,57.07,39500.0,39.4749,39.4887,39.4472,39.4818,39500.0
2010-03-03 14:55:00,57.08,57.09,57.02,57.02,48100.0,39.4887,39.4956,39.4472,39.4472,48100.0
2010-03-03 15:00:00,57.03,57.09,57.0,57.09,83700.0,39.4541,39.4956,39.4334,39.4956,83700.0
2010-03-03 15:05:00,57.08,57.09,57.04,57.04,94100.0,39.4887,39.4956,39.461,39.461,94100.0
2010-03-03 15:10:00,57.04,57.05,56.99,57.0,115800.0,39.461,39.4679,39.4264,39.4334,115800.0
2010-03-03 15:15:00,57.0,57.01,56.93,56.94,111000.0,39.4334,39.4403,39.3849,39.3918,111000.0
2010-03-03 15:20:00,56.93,56.94,56.88,56.92,113400.0,39.3849,39.3918,39.3503,39.378,113400.0
2010-03-03 15:25:00,56.93,56.93,56.85,56.88,104500.0,39.3849,39.3849,39.3296,39.3503,104500.0
2010-03-03 15:30:00,56.88,56.97,56.88,56.96,101300.0,39.3503,39.4126,39.3503,39.4057,101300.0
2010-03-03 15:35:00,56.96,56.99,56.95,56.95,77700.0,39.4057,39.4264,39.3988,39.3988,77700.0
2010-03-03 15:40:00,56.96,56.96,56.9,56.9,170100.0,39.4057,39.4057,39.3642,39.3642,170100.0
2010-03-03 15:45:00,56.91,56.93,56.9,56.9,87100.0,39.3711,39.3849,39.3642,39.3642,87100.0
2010-03-03 15:50:00,56.91,56.95,56.89,56.9,167300.0,39.3711,39.3988,39.3573,39.3642,167300.0
2010-03-03 15:55:00,56.9,56.97,56.85,56.91,299300.0,39.3642,39.4126,39.3296,39.3711,299300.0
2010-03-04 09:30:00,57.01,57.08,56.51,56.53,223200.0,39.4403,39.4887,39.0944,39.1082,223200.0
2010-03-04 09:35:00,56.52,56.78,56.52,56.72,86400.0,39.1013,39.2812,39.1013,39.2396,86400.0
2010-03-04 09:40:00,56.72,56.84,56.65,56.82,50900.0,39.2396,39.3227,39.1912,39.3088,50900.0
2010-03-04 09:45:00,56.83,56.84,56.71,56.74,59200.0,39.3157,39.3227,39.2327,39.2535,59200.0
2010-03-04 09:50:00,56.75,56.86,56.74,56.83,48400.0,39.2604,39.3365,39.2535,39.3157,48400.0
2010-03-04 09:55:00,56.81,56.89,56.77,56.83,60100.0,39.3019,39.3573,39.2742,39.3157,60100.0
2010-03-04 10:00:00,56.82,56.87,56.68,56.72,71000.0,39.3088,39.3434,39.212,39.2396,71000.0
2010-03-04 10:05:00,56.72,56.72,56.64,56.67,85300.0,39.2396,39.2396,39.1843,39.2051,85300.0
2010-03-04 10:10:00,56.67,56.7,56.6,56.65,76600.0,39.2051,39.2258,39.1566,39.1912,76600.0
2010-03-04 10:15:00,56.65,56.71,56.63,56.64,95100.0,39.1912,39.2327,39.1774,39.1843,95100.0
2010-03-04 10:20:00,56.64,56.66,56.56,56.58,68800.0,39.1843,39.1981,39.129,39.1428,68800.0
2010-03-04 10:25:00,56.58,56.64,56.53,56.56,76200.0,39.1428,39.1843,39.1082,39.129,76200.0
2010-03-04 10:30:00,56.56,56.57,56.45,56.46,140100.0,39.129,39.1359,39.0529,39.0598,140100.0
2010-03-04 10:35:00,56.47,56.47,56.37,56.42,53400.0,39.0667,39.0667,38.9975,39.0321,53400.0
2010-03-04 10:40:00,56.42,56.43,56.37,56.4,84400.0,39.0321,39.039,38.9975,39.0183,84400.0
2010-03-04 10:45:00,56.41,56.53,56.4,56.51,44900.0,39.0252,39.1082,39.0183,39.0944,44900.0
2010-03-04 10:50:00,56.51,56.52,56.44,56.44,39900.0,39.0944,39.1013,39.0459,39.0459,39900.0
2010-03-04 10:55:00,56.45,56.48,56.44,56.44,39800.0,39.0529,39.0736,39.0459,39.0459,39800.0
2010-03-04 11:00:00,56.44,56.6,56.44,56.59,68300.0,39.0459,39.1566,39.0459,39.1497,68300.0
2010-03-04 11:05:00,56.59,56.66,56.59,56.64,63300.0,39.1497,39.1981,39.1497,39.1843,63300.0
2010-03-04 11:10:00,56.64,56.67,56.61,56.61,24200.0,39.1843,39.2051,39.1636,39.1636,24200.0
2010-03-04 11:15:00,56.62,56.66,56.58,56.59,39000.0,39.1705,39.1981,39.1428,39.1497,39000.0
2010-03-04 11:20:00,56.6,56.65,56.57,56.61,33800.0,39.1566,39.1912,39.1359,39.1636,33800.0
2010-03-04 11:25:00,56.61,56.7,56.6,56.69,61100.0,39.1636,39.2258,39.1566,39.2189,61100.0
2010-03-04 11:30:00,56.69,56.69,56.57,56.59,44800.0,39.2189,39.2189,39.1359,39.1497,44800.0
2010-03-04 11:35:00,56.59,56.61,56.56,56.6,26300.0,39.1497,39.1636,39.129,39.1566,26300.0
2010-03-04 11:40:00,56.61,56.63,56.55,56.57,15500.0,39.1636,39.1774,39.122,39.1359,15500.0
2010-03-04 11:45:00,56.58,56.69,56.56,56.66,21900.0,39.1428,39.2189,39.129,39.1981,21900.0
2010-03-04 11:50:00,56.67,56.71,56.64,56.7,19400.0,39.2051,39.2327,39.1843,39.2258,19400.0
2010-03-04 11:55:00,56.7,56.71,56.63,56.66,21500.0,39.2258,39.2327,39.1774,39.1981,21500.0
2010-03-04 12:00:00,56.66,56.68,56.62,56.65,27600.0,39.1981,39.212,39.1705,39.1912,27600.0
2010-03-04 12:05:00,56.66,56.66,56.61,56.63,135200.0,39.1981,39.1981,39.1636,39.1774,135200.0
2010-03-04 12:10:00,56.63,56.64,56.61,56.62,32400.0,39.1774,39.1843,39.1636,39.1705,32400.0
2010-03-04 12:15:00,56.61,56.62,56.54,56.6,59200.0,39.1636,39.1705,39.1151,39.1566,59200.0
2010-03-04 12:20:00,56.6,56.61,56.54,56.59,24700.0,39.1566,39.1636,39.1151,39.1497,24700.0
2010-03-04 12:25:00,56.58,56.58,56.53,56.54,17200.0,39.1428,39.1428,39.1082,39.1151,17200.0
2010-03-04 12:30:00,56.54,56.58,56.54,56.57,9500.0,39.1151,39.1428,39.1151,39.1359,9500.0
2010-03-04 12:35:00,56.56,56.56,56.48,56.49,17700.0,39.129,39.129,39.0736,39.0805,17700.0
2010-03-04 12:40:00,56.49,56.58,56.49,56.58,16200.0,39.0805,39.1428,39.0805,39.1428,16200.0
2010-03-04 12:45:00,56.57,56.61,56.57,56.59,16700.0,39.1359,39.1636,39.1359,39.1497,16700.0
2010-03-04 12:50:00,56.59,56.61,56.56,56.56,10300.0,39.1497,39.1636,39.129,39.129,10300.0
2010-03-04 12:55:00,56.56,56.56,56.51,56.52,19900.0,39.129,39.129,39.0944,39.1013,19900.0
2010-03-04 13:00:00,56.51,56.51,56.46,56.46,46200.0,39.0944,39.0944,39.0598,39.0598,46200.0
2010-03-04 13:05:00,56.47,56.54,56.46,56.54,55600.0,39.0667,39.1151,39.0598,39.1151,55600.0
2010-03-04 13:10:00,56.55,56.55,56.49,56.5,24300.0,39.122,39.122,39.0805,39.0875,24300.0
2010-03-04 13:15:00,56.5,56.56,56.48,56.48,23500.0,39.0875,39.129,39.0736,39.0736,23500.0
2010-03-04 13:20:00,56.47,56.5,56.47,56.5,26100.0,39.0667,39.0875,39.0667,39.0875,26100.0
2010-03-04 13:25:00,56.5,56.51,56.47,56.47,53300.0,39.0875,39.0944,39.0667,39.0667,53300.0
2010-03-04 13:30:00,56.47,56.48,56.44,56.47,39100.0,39.0667,39.0736,39.0459,39.0667,39100.0
2010-03-04 13:35:00,56.46,56.53,56.45,56.52,36600.0,39.0598,39.1082,39.0529,39.1013,36600.0
2010-03-04 13:40:00,56.52,56.52,56.45,56.51,39500.0,39.1013,39.1013,39.0529,39.0944,39500.0
2010-03-04 13:45:00,56.51,56.52,56.45,56.47,54100.0,39.0944,39.1013,39.0529,39.0667,54100.0
2010-03-04 13:50:00,56.46,56.48,56.4,56.43,72900.0,39.0598,39.0736,39.0183,39.039,72900.0
2010-03-04 13:55:00,56.43,56.48,56.41,56.48,18900.0,39.039,39.0736,39.0252,39.0736,18900.0
2010-03-04 14:00:00,56.48,56.48,56.43,56.45,17200.0,39.0736,39.0736,39.039,39.0529,17200.0
2010-03-04 14:05:00,56.45,56.51,56.45,56.51,46500.0,39.0529,39.0944,39.0529,39.0944,46500.0
2010-03-04 14:10:00,56.5,56.5,56.48,56.5,27700.0,39.0875,39.0875,39.0736,39.0875,27700.0
2010-03-04 14:15:00,56.5,56.51,56.48,56.49,65600.0,39.0875,39.0944,39.0736,39.0805,65600.0
2010-03-04 14:20:00,56.49,56.51,56.49,56.51,23700.0,39.0805,39.0944,39.0805,39.0944,23700.0
2010-03-04 14:25:00,56.51,56.51,56.49,56.51,27500.0,39.0944,39.0944,39.0805,39.0944,27500.0
2010-03-04 14:30:00,56.5,56.53,56.49,56.52,154700.0,39.0875,39.1082,39.0805,39.1013,154700.0
2010-03-04 14:35:00,56.52,56.53,56.5,56.52,45000.0,39.1013,39.1082,39.0875,39.1013,45000.0
2010-03-04 14:40:00,56.52,56.53,56.45,56.48,168800.0,39.1013,39.1082,39.0529,39.0736,168800.0
2010-03-04 14:45:00,56.47,56.49,56.46,56.46,49100.0,39.0667,39.0805,39.0598,39.0598,49100.0
2010-03-04 14:50:00,56.46,56.49,56.4,56.49,54200.0,39.0598,39.0805,39.0183,39.0805,54200.0
2010-03-04 14:55:00,56.49,56.5,56.48,56.49,22500.0,39.0805,39.0875,39.0736,39.0805,22500.0
2010-03-04 15:00:00,56.5,56.5,56.47,56.5,21800.0,39.0875,39.0875,39.0667,39.0875,21800.0
2010-03-04 15:05:00,56.5,56.51,56.42,56.43,55300.0,39.0875,39.0944,39.0321,39.039,55300.0
2010-03-04 15:10:00,56.44,56.46,56.43,56.45,24100.0,39.0459,39.0598,39.039,39.0529,24100.0
2010-03-04 15:15:00,56.46,56.51,56.46,56.51,23000.0,39.0598,39.0944,39.0598,39.0944,23000.0
2010-03-04 15:20:00,56.5,56.54,56.47,56.53,24100.0,39.0875,39.1151,39.0667,39.1082,24100.0
2010-03-04 15:25:00,56.54,56.61,56.53,56.6,88900.0,39.1151,39.1636,39.1082,39.1566,88900.0
2010-03-04 15:30:00,56.6,56.62,56.55,56.56,186800.0,39.1566,39.1705,39.122,39.129,186800.0
2010-03-04 15:35:00,56.56,56.6,56.55,56.56,48600.0,39.129,39.1566,39.122,39.129,48600.0
2010-03-04 15:40:00,56.56,56.56,56.53,56.56,60600.0,39.129,39.129,39.1082,39.129,60600.0
2010-03-04 15:45:00,56.56,56.63,56.54,56.55,129500.0,39.129,39.1774,39.1151,39.122,129500.0
2010-03-04 15:50:00,56.55,56.7,56.54,56.68,256100.0,39.122,39.2258,39.1151,39.212,256100.0
2010-03-04 15:55:00,56.69,56.77,56.66,56.75,558600.0,39.2189,39.2742,39.1981,39.2604,558600.0
2010-03-05 09:30:00,56.79,56.97,56.47,56.51,159100.0,39.2881,39.4126,39.0667,39.0944,159100.0
2010-03-05 09:35:00,56.54,56.66,56.47,56.53,94500.0,39.1151,39.1981,39.0667,39.1082,94500.0
2010-03-05 09:40:00,56.51,56.54,56.46,56.49,120800.0,39.0944,39.1151,39.0598,39.0805,120800.0
2010-03-05 09:45:00,56.49,56.66,56.47,56.65,102300.0,39.0805,39.1981,39.0667,39.1912,102300.0
2010-03-05 09:50:00,56.65,56.73,56.6,56.6,119000.0,39.1912,39.2466,39.1566,39.1566,119000.0
2010-03-05 09:55:00,56.6,56.62,56.5,56.55,56000.0,39.1566,39.1705,39.0875,39.122,56000.0
2010-03-05 10:00:00,56.56,56.59,56.46,56.46,54300.0,39.129,39.1497,39.0598,39.0598,54300.0
2010-03-05 10:05:00,56.47,56.51,56.41,56.49,59800.0,39.0667,39.0944,39.0252,39.0805,59800.0
2010-03-05 10:10:00,56.49,56.51,56.23,56.24,266500.0,39.0805,39.0944,38.9007,38.9076,266500.0
2010-03-05 10:15:00,56.23,56.35,56.21,56.31,215800.0,38.9007,38.9837,38.8868,38.956,215800.0
2010-03-05 10:20:00,56.31,56.35,56.23,56.35,160500.0,38.956,38.9837,38.9007,38.9837,160500.0
2010-03-05 10:25:00,56.34,56.42,56.3,56.42,199000.0,38.9768,39.0321,38.9491,39.0321,199000.0
2010-03-05 10:30:00,56.42,56.44,56.4,56.41,71700.0,39.0321,39.0459,39.0183,39.0252,71700.0
2010-03-05 10:35:00,56.41,56.47,56.4,56.46,51300.0,39.0252,39.0667,39.0183,39.0598,51300.0
2010-03-05 10:40:00,56.47,56.49,56.44,56.45,57800.0,39.0667,39.0805,39.0459,39.0529,57800.0
2010-03-05 10:45:00,56.46,56.5,56.45,56.48,49100.0,39.0598,39.0875,39.0529,39.0736,49100.0
2010-03-05 10:50:00,56.48,56.51,56.42,56.44,43200.0,39.0736,39.0944,39.0321,39.0459,43200.0
2010-03-05 10:55:00,56.43,56.47,56.35,56.47,92600.0,39.039,39.0667,38.9837,39.0667,92600.0
2010-03-05 11:00:00,56.47,56.52,56.43,56.49,116300.0,39.0667,39.1013,39.039,39.0805,116300.0
2010-03-05 11:05:00,56.49,56.56,56.43,56.54,45800.0,39.0805,39.129,39.039,39.1151,45800.0
2010-03-05 11:10:00,56.55,56.63,56.55,56.63,40600.0,39.122,39.1774,39.122,39.1774,40600.0
2010-03-05 11:15:00,56.63,56.69,56.61,56.69,66500.0,39.1774,39.2189,39.1636,39.2189,66500.0
2010-03-05 11:20:00,56.7,56.78,56.69,56.78,67800.0,39.2258,39.2812,39.2189,39.2812,67800.0
2010-03-05 11:25:00,56.79,56.83,56.78,56.83,46500.0,39.2881,39.3157,39.2812,39.3157,46500.0
2010-03-05 11:30:00,56.83,56.85,56.81,56.81,55600.0,39.3157,39.3296,39.3019,39.3019,55600.0
2010-03-05 11:35:00,56.8,56.83,56.78,56.82,50300.0,39.295,39.3157,39.2812,39.3088,50300.0
2010-03-05 11:40:00,56.82,56.85,56.78,56.8,43300.0,39.3088,39.3296,39.2812,39.295,43300.0
2010-03-05 11:45:00,56.8,56.85,56.78,56.83,60200.0,39.295,39.3296,39.2812,39.3157,60200.0
2010-03-05 11:50:00,56.84,56.84,56.8,56.83,36000.0,39.3227,39.3227,39.295,39.3157,36000.0
2010-03-05 11:55:00,56.83,56.85,56.81,56.83,35500.0,39.3157,39.3296,39.3019,39.3157,35500.0
2010-03-05 12:00:00,56.83,56.9,56.83,56.9,74900.0,39.3157,39.3642,39.3157,39.3642,74900.0
2010-03-05 12:05:00,56.89,56.9,56.88,56.88,108500.0,39.3573,39.3642,39.3503,39.3503,108500.0
2010-03-05 12:10:00,56.88,56.89,56.83,56.88,55800.0,39.3503,39.3573,39.3157,39.3503,55800.0
2010-03-05 12:15:00,56.88,56.91,56.87,56.9,35000.0,39.3503,39.3711,39.3434,39.3642,35000.0
2010-03-05 12:20:00,56.89,56.93,56.89,56.9,49500.0,39.3573,39.3849,39.3573,39.3642,49500.0
2010-03-05 12:25:00,56.9,56.91,56.83,56.89,81800.0,39.3642,39.3711,39.3157,39.3573,81800.0
2010-03-05 12:30:00,56.88,56.88,56.83,56.85,40500.0,39.3503,39.3503,39.3157,39.3296,40500.0
2010-03-05 12:35:00,56.85,56.86,56.85,56.86,31400.0,39.3296,39.3365,39.3296,39.3365,31400.0
2010-03-05 12:40:00,56.86,56.93,56.85,56.9,43500.0,39.3365,39.3849,39.3296,39.3642,43500.0
2010-03-05 12:45:00,56.89,56.94,56.89,56.93,53600.0,39.3573,39.3918,39.3573,39.3849,53600.0
2010-03-05 12:50:00,56.92,56.97,56.92,56.97,58700.0,39.378,39.4126,39.378,39.4126,58700.0
2010-03-05 12:55:00,56.97,56.98,56.94,56.98,74300.0,39.4126,39.4195,39.3918,39.4195,74300.0
2010-03-05 13:00:00,56.98,57.0,56.92,56.92,47400.0,39.4195,39.4334,39.378,39.378,47400.0
2010-03-05 13:05:00,56.92,56.94,56.86,56.94,30900.0,39.378,39.3918,39.3365,39.3918,30900.0
2010-03-05 13:10:00,56.94,57.0,56.94,56.99,30200.0,39.3918,39.4334,39.3918,39.4264,30200.0
2010-03-05 13:15:00,57.0,57.02,56.99,57.0,21600.0,39.4334,39.4472,39.4264,39.4334,21600.0
2010-03-05 13:20:00,56.99,57.04,56.99,57.0,83800.0,39.4264,39.461,39.4264,39.4334,83800.0
2010-03-05 13:25:00,57.0,57.01,56.91,56.92,44900.0,39.4334,39.4403,39.3711,39.378,44900.0
2010-03-05 13:30:00,56.91,56.94,56.9,56.94,18200.0,39.3711,39.3918,39.3642,39.3918,18200.0
2010-03-05 13:35:00,56.93,56.95,56.91,56.92,31400.0,39.3849,39.3988,39.3711,39.378,31400.0
2010-03-05 13:40:00,56.92,57.0,56.91,56.99,39200.0,39.378,39.4334,39.3711,39.4264,39200.0
2010-03-05 13:45:00,57.0,57.03,56.99,57.03,37100.0,39.4334,39.4541,39.4264,39.4541,37100.0
2010-03-05 13:50:00,57.03,57.04,56.99,56.99,39400.0,39.4541,39.461,39.4264,39.4264,39400.0
2010-03-05 13:55:00,56.99,57.03,56.99,57.03,26100.0,39.4264,39.4541,39.4264,39.4541,26100.0
2010-03-05 14:00:00,57.03,57.03,56.97,56.97,27500.0,39.4541,39.4541,39.4126,39.4126,27500.0
2010-03-05 14:05:00,56.98,57.02,56.96,57.0,42700.0,39.4195,39.4472,39.4057,39.4334,42700.0
2010-03-05 14:10:00,56.99,56.99,56.95,56.98,41100.0,39.4264,39.4264,39.3988,39.4195,41100.0
2010-03-05 14:15:00,56.97,56.98,56.88,56.9,58300.0,39.4126,39.4195,39.3503,39.3642,58300.0
2010-03-05 14:20:00,56.9,56.9,56.84,56.87,63400.0,39.3642,39.3642,39.3227,39.3434,63400.0
2010-03-05 14:25:00,56.86,56.94,56.86,56.94,67700.0,39.3365,39.3918,39.3365,39.3918,67700.0
2010-03-05 14:30:00,56.94,56.98,56.93,56.97,39800.0,39.3918,39.4195,39.3849,39.4126,39800.0
2010-03-05 14:35:00,56.97,57.01,56.97,57.0,44900.0,39.4126,39.4403,39.4126,39.4334,44900.0
2010-03-05 14:40:00,57.0,57.04,57.0,57.02,73600.0,39.4334,39.461,39.4334,39.4472,73600.0
2010-03-05 14:45:00,57.02,57.1,57.01,57.05,81800.0,39.4472,39.5025,39.4403,39.4679,81800.0
2010-03-05 14:50:00,57.04,57.1,57.04,57.09,112700.0,39.461,39.5025,39.461,39.4956,112700.0
2010-03-05 14:55:00,57.09,57.09,57.04,57.07,46600.0,39.4956,39.4956,39.461,39.4818,46600.0
2010-03-05 15:00:00,57.07,57.12,57.06,57.12,116900.0,39.4818,39.5164,39.4749,39.5164,116900.0
2010-03-05 15:05:00,57.11,57.12,57.07,57.08,50200.0,39.5095,39.5164,39.4818,39.4887,50200.0
2010-03-05 15:10:00,57.08,57.09,57.04,57.06,55200.0,39.4887,39.4956,39.461,39.4749,55200.0
2010-03-05 15:15:00,57.07,57.07,57.0,57.04,39300.0,39.4818,39.4818,39.4334,39.461,39300.0
2010-03-05 15:20:00,57.03,57.03,56.97,56.98,25700.0,39.4541,39.4541,39.4126,39.4195,25700.0
2010-03-05 15:25:00,56.98,57.02,56.96,57.01,41600.0,39.4195,39.4472,39.4057,39.4403,41600.0
2010-03-05 15:30:00,57.01,57.09,57.01,57.06,101600.0,39.4403,39.4956,39.4403,39.4749,101600.0
2010-03-05 15:35:00,57.07,57.09,57.04,57.08,61100.0,39.4818,39.4956,39.461,39.4887,61100.0
2010-03-05 15:40:00,57.08,57.13,57.06,57.11,112500.0,39.4887,39.5233,39.4749,39.5095,112500.0
2010-03-05 15:45:00,57.11,57.21,57.09,57.2,180300.0,39.5095,39.5786,39.4956,39.5717,180300.0
2010-03-05 15:50:00,57.2,57.24,57.14,57.16,251700.0,39.5717,39.5994,39.5302,39.544,251700.0
2010-03-05 15:55:00,57.16,57.26,57.16,57.25,356900.0,39.544,39.6132,39.544,39.6063,356900.0
2010-03-08 09:30:00,57.25,57.28,57.2,57.26,126400.0,39.6063,39.6271,39.5717,39.6132,126400.0
2010-03-08 09:35:00,57.27,57.39,57.24,57.34,99200.0,39.6201,39.7032,39.5994,39.6686,99200.0
2010-03-08 09:40:00,57.33,57.47,57.28,57.46,86300.0,39.6617,39.7585,39.6271,39.7516,86300.0
2010-03-08 09:45:00,57.46,57.56,57.41,57.55,99600.0,39.7516,39.8208,39.717,39.8139,99600.0
2010-03-08 09:50:00,57.56,57.7,57.51,57.69,94800.0,39.8208,39.9176,39.7862,39.9107,94800.0
2010-03-08 09:55:00,57.69,58.1,57.69,57.91,320400.0,39.9107,40.1944,39.9107,40.0629,320400.0
2010-03-08 10:00:00,57.91,58.02,57.87,57.95,144200.0,40.0629,40.139,40.0352,40.0906,144200.0
2010-03-08 10:05:00,57.94,58.01,57.86,57.9,169400.0,40.0837,40.1321,40.0283,40.056,169400.0
2010-03-08 10:10:00,57.91,57.94,57.84,57.84,98200.0,40.0629,40.0837,40.0145,40.0145,98200.0
2010-03-08 10:15:00,57.83,57.84,57.75,57.77,69300.0,40.0076,40.0145,39.9522,39.9661,69300.0
2010-03-08 10:20:00,57.76,57.85,57.76,57.82,100100.0,39.9591,40.0214,39.9591,40.0006,100100.0
2010-03-08 10:25:00,57.81,57.81,57.75,57.78,46800.0,39.9937,39.9937,39.9522,39.973,46800.0
2010-03-08 10:30:00,57.78,57.81,57.6,57.64,97500.0,39.973,39.9937,39.8484,39.8761,97500.0
2010-03-08 10:35:00,57.64,57.74,57.64,57.66,68700.0,39.8761,39.9453,39.8761,39.89,68700.0
2010-03-08 10:40:00,57.67,57.68,57.62,57.64,30800.0,39.8969,39.9038,39.8623,39.8761,30800.0
2010-03-08 10:45:00,57.64,57.72,57.62,57.65,31800.0,39.8761,39.9315,39.8623,39.883,31800.0
2010-03-08 10:50:00,57.65,57.69,57.65,57.67,30400.0,39.883,39.9107,39.883,39.8969,30400.0
2010-03-08 10:55:00,57.67,57.74,57.66,57.69,34900.0,39.8969,39.9453,39.89,39.9107,34900.0
2010-03-08 11:00:00,57.69,57.75,57.67,57.75,44100.0,39.9107,39.9522,39.8969,39.9522,44100.0
2010-03-08 11:05:00,57.74,57.79,57.73,57.73,46900.0,39.9453,39.9799,39.9384,39.9384,46900.0
2010-03-08 11:10:00,57.73,57.79,57.73,57.78,38800.0,39.9384,39.9799,39.9384,39.973,38800.0
2010-03-08 11:15:00,57.79,57.79,57.75,57.75,33600.0,39.9799,39.9799,39.9522,39.9522,33600.0
2010-03-08 11:20:00,57.75,57.79,57.72,57.78,51700.0,39.9522,39.9799,39.9315,39.973,51700.0
2010-03-08 11:25:00,57.78,57.78,57.7,57.71,33400.0,39.973,39.973,39.9176,39.9245,33400.0
2010-03-08 11:30:00,57.71,57.73,57.69,57.7,20900.0,39.9245,39.9384,39.9107,39.9176,20900.0
2010-03-08 11:35:00,57.71,57.72,57.66,57.67,13000.0,39.9245,39.9315,39.89,39.8969,13000.0
2010-03-08 11:40:00,57.66,57.7,57.66,57.68,27000.0,39.89,39.9176,39.89,39.9038,27000.0
2010-03-08 11:45:00,57.68,57.69,57.67,57.68,9900.0,39.9038,39.9107,39.8969,39.9038,9900.0
2010-03-08 11:50:00,57.67,57.68,57.64,57.64,21000.0,39.8969,39.9038,39.8761,39.8761,21000.0
2010-03-08 11:55:00,57.65,57.73,57.65,57.71,26400.0,39.883,39.9384,39.883,39.9245,26400.0
2010-03-08 12:00:00,57.71,57.72,57.65,57.66,38100.0,39.9245,39.9315,39.883,39.89,38100.0
2010-03-08 12:05:00,57.66,57.72,57.66,57.67,24400.0,39.89,39.9315,39.89,39.8969,24400.0
2010-03-08 12:10:00,57.67,57.69,57.65,57.68,40800.0,39.8969,39.9107,39.883,39.9038,40800.0
2010-03-08 12:15:00,57.68,57.73,57.66,57.68,33600.0,39.9038,39.9384,39.89,39.9038,33600.0
2010-03-08 12:20:00,57.68,57.7,57.65,57.65,31100.0,39.9038,39.9176,39.883,39.883,31100.0
2010-03-08 12:25:00,57.66,57.71,57.64,57.67,38400.0,39.89,39.9245,39.8761,39.8969,38400.0
2010-03-08 12:30:00,57.67,57.67,57.6,57.64,43400.0,39.8969,39.8969,39.8484,39.8761,43400.0
2010-03-08 12:35:00,57.64,57.71,57.64,57.71,21200.0,39.8761,39.9245,39.8761,39.9245,21200.0
2010-03-08 12:40:00,57.7,57.71,57.64,57.64,18700.0,39.9176,39.9245,39.8761,39.8761,18700.0
2010-03-08 12:45:00,57.64,57.66,57.6,57.65,24100.0,39.8761,39.89,39.8484,39.883,24100.0
2010-03-08 12:50:00,57.66,57.71,57.66,57.7,39600.0,39.89,39.9245,39.89,39.9176,39600.0
2010-03-08 12:55:00,57.69,57.71,57.66,57.71,28300.0,39.9107,39.9245,39.89,39.9245,28300.0
2010-03-08 13:00:00,57.71,57.77,57.71,57.77,53600.0,39.9245,39.9661,39.9245,39.9661,53600.0
2010-03-08 13:05:00,57.76,57.76,57.69,57.69,24200.0,39.9591,39.9591,39.9107,39.9107,24200.0
2010-03-08 13:10:00,57.69,57.74,57.67,57.69,29700.0,39.9107,39.9453,39.8969,39.9107,29700.0
2010-03-08 13:15:00,57.69,57.69,57.66,57.66,7700.0,39.9107,39.9107,39.89,39.89,7700.0
2010-03-08 13:20:00,57.66,57.68,57.65,57.65,19900.0,39.89,39.9038,39.883,39.883,19900.0
2010-03-08 13:25:00,57.66,57.74,57.65,57.72,34500.0,39.89,39.9453,39.883,39.9315,34500.0
2010-03-08 13:30:00,57.73,57.73,57.7,57.7,11900.0,39.9384,39.9384,39.9176,39.9176,11900.0
2010-03-08 13:35:00,57.7,57.75,57.7,57.73,34600.0,39.9176,39.9522,39.9176,39.9384,34600.0
2010-03-08 13:40:00,57.74,57.76,57.71,57.75,30200.0,39.9453,39.9591,39.9245,39.9522,30200.0
2010-03-08 13:45:00,57.74,57.74,57.71,57.72,27700.0,39.9453,39.9453,39.9245,39.9315,27700.0
2010-03-08 13:50:00,57.72,57.76,57.7,57.74,38100.0,39.9315,39.9591,39.9176,39.9453,38100.0
2010-03-08 13:55:00,57.74,57.78,57.74,57.75,39000.0,39.9453,39.973,39.9453,39.9522,39000.0
2010-03-08 14:00:00,57.76,57.77,57.73,57.73,21900.0,39.9591,39.9661,39.9384,39.9384,21900.0
2010-03-08 14:05:00,57.73,57.75,57.72,57.75,20600.0,39.9384,39.9522,39.9315,39.9522,20600.0
2010-03-08 14:10:00,57.75,57.76,57.71,57.72,18600.0,39.9522,39.9591,39.9245,39.9315,18600.0
2010-03-08 14:15:00,57.72,57.72,57.7,57.7,23500.0,39.9315,39.9315,39.9176,39.9176,23500.0
2010-03-08 14:20:00,57.71,57.74,57.7,57.73,49600.0,39.9245,39.9453,39.9176,39.9384,49600.0
2010-03-08 14:25:00,57.73,57.74,57.72,57.73,25900.0,39.9384,39.9453,39.9315,39.9384,25900.0
2010-03-08 14:30:00,57.74,57.74,57.7,57.7,47900.0,39.9453,39.9453,39.9176,39.9176,47900.0
2010-03-08 14:35:00,57.7,57.71,57.7,57.7,29400.0,39.9176,39.9245,39.9176,39.9176,29400.0
2010-03-08 14:40:00,57.71,57.71,57.7,57.7,32000.0,39.9245,39.9245,39.9176,39.9176,32000.0
2010-03-08 14:45:00,57.71,57.71,57.63,57.69,55400.0,39.9245,39.9245,39.8692,39.9107,55400.0
2010-03-08 14:50:00,57.69,57.7,57.67,57.67,36200.0,39.9107,39.9176,39.8969,39.8969,36200.0
2010-03-08 14:55:00,57.67,57.68,57.65,57.66,19600.0,39.8969,39.9038,39.883,39.89,19600.0
2010-03-08 15:00:00,57.66,57.66,57.63,57.63,14000.0,39.89,39.89,39.8692,39.8692,14000.0
2010-03-08 15:05:00,57.63,57.69,57.62,57.64,65700.0,39.8692,39.9107,39.8623,39.8761,65700.0
2010-03-08 15:10:00,57.64,57.66,57.62,57.62,27900.0,39.8761,39.89,39.8623,39.8623,27900.0
2010-03-08 15:15:00,57.61,57.66,57.61,57.66,23000.0,39.8554,39.89,39.8554,39.89,23000.0
2010-03-08 15:20:00,57.65,57.69,57.63,57.69,25700.0,39.883,39.9107,39.8692,39.9107,25700.0
2010-03-08 15:25:00,57.69,57.72,57.68,57.69,31100.0,39.9107,39.9315,39.9038,39.9107,31100.0
2010-03-08 15:30:00,57.68,57.69,57.65,57.67,42900.0,39.9038,39.9107,39.883,39.8969,42900.0
2010-03-08 15:35:00,57.67,57.69,57.64,57.69,45600.0,39.8969,39.9107,39.8761,39.9107,45600.0
2010-03-08 15:40:00,57.68,57.69,57.64,57.65,59900.0,39.9038,39.9107,39.8761,39.883,59900.0
2010-03-08 15:45:00,57.65,57.69,57.62,57.63,107500.0,39.883,39.9107,39.8623,39.8692,107500.0
2010-03-08 15:50:00,57.63,57.7,57.63,57.69,157600.0,39.8692,39.9176,39.8692,39.9107,157600.0
2010-03-08 15:55:00,57.68,57.69,57.57,57.61,246200.0,39.9038,39.9107,39.8277,39.8554,246200.0
2010-03-09 09:30:00,57.27,57.61,57.26,57.58,92400.0,39.6201,39.8554,39.6132,39.8346,92400.0
2010-03-09 09:35:00,57.56,57.63,57.5,57.53,48000.0,39.8208,39.8692,39.7793,39.8,48000.0
2010-03-09 09:40:00,57.53,57.58,57.47,57.53,34400.0,39.8,39.8346,39.7585,39.8,34400.0
2010-03-09 09:45:00,57.53,57.57,57.51,57.53,45200.0,39.8,39.8277,39.7862,39.8,45200.0
2010-03-09 09:50:00,57.53,57.63,57.53,57.62,44300.0,39.8,39.8692,39.8,39.8623,44300.0
2010-03-09 09:55:00,57.62,57.63,57.52,57.52,51700.0,39.8623,39.8692,39.7931,39.7931,51700.0
2010-03-09 10:00:00,57.52,57.58,57.49,57.58,48500.0,39.7931,39.8346,39.7723,39.8346,48500.0
2010-03-09 10:05:00,57.59,57.6,57.56,57.58,41900.0,39.8415,39.8484,39.8208,39.8346,41900.0
2010-03-09 10:10:00,57.58,57.69,57.58,57.68,65600.0,39.8346,39.9107,39.8346,39.9038,65600.0
2010-03-09 10:15:00,57.67,57.73,57.67,57.69,27200.0,39.8969,39.9384,39.8969,39.9107,27200.0
2010-03-09 10:20:00,57.69,57.7,57.65,57.69,46200.0,39.9107,39.9176,39.883,39.9107,46200.0
2010-03-09 10:25:00,57.68,57.72,57.67,57.7,37400.0,39.9038,39.9315,39.8969,39.9176,37400.0
2010-03-09 10:30:00,57.7,57.73,57.7,57.71,44600.0,39.9176,39.9384,39.9176,39.9245,44600.0
2010-03-09 10:35:00,57.7,57.72,57.63,57.65,51000.0,39.9176,39.9315,39.8692,39.883,51000.0
2010-03-09 10:40:00,57.65,57.72,57.62,57.71,33500.0,39.883,39.9315,39.8623,39.9245,33500.0
2010-03-09 10:45:00,57.71,57.71,57.64,57.68,28800.0,39.9245,39.9245,39.8761,39.9038,28800.0
2010-03-09 10:50:00,57.68,57.73,57.66,57.66,31700.0,39.9038,39.9384,39.89,39.89,31700.0
2010-03-09 10:55:00,57.65,57.68,57.62,57.67,26400.0,39.883,39.9038,39.8623,39.8969,26400.0
2010-03-09 11:00:00,57.67,57.67,57.62,57.65,36300.0,39.8969,39.8969,39.8623,39.883,36300.0
2010-03-09 11:05:00,57.65,57.72,57.65,57.72,24700.0,39.883,39.9315,39.883,39.9315,24700.0
2010-03-09 11:10:00,57.71,57.84,57.71,57.81,48500.0,39.9245,40.0145,39.9245,39.9937,48500.0
2010-03-09 11:15:00,57.82,57.86,57.8,57.82,31700.0,40.0006,40.0283,39.9868,40.0006,31700.0
2010-03-09 11:20:00,57.82,57.84,57.81,57.82,34000.0,40.0006,40.0145,39.9937,40.0006,34000.0
2010-03-09 11:25:00,57.82,57.91,57.81,57.91,50400.0,40.0006,40.0629,39.9937,40.0629,50400.0
2010-03-09 11:30:00,57.91,57.91,57.87,57.88,41900.0,40.0629,40.0629,40.0352,40.0422,41900.0
2010-03-09 11:35:00,57.89,57.93,57.82,57.83,51800.0,40.0491,40.0767,40.0006,40.0076,51800.0
2010-03-09 11:40:00,57.82,57.82,57.73,57.74,32700.0,40.0006,40.0006,39.9384,39.9453,32700.0
2010-03-09 11:45:00,57.74,57.8,57.73,57.76,50700.0,39.9453,39.9868,39.9384,39.9591,50700.0
2010-03-09 11:50:00,57.75,57.78,57.68,57.78,37300.0,39.9522,39.973,39.9038,39.973,37300.0
2010-03-09 11:55:00,57.77,57.81,57.77,57.81,19800.0,39.9661,39.9937,39.9661,39.9937,19800.0
2010-03-09 12:00:00,57.81,57.82,57.78,57.78,25100.0,39.9937,40.0006,39.973,39.973,25100.0
2010-03-09 12:05:00,57.78,57.78,57.63,57.64,35800.0,39.973,39.973,39.8692,39.8761,35800.0
2010-03-09 12:10:00,57.64,57.76,57.62,57.76,44800.0,39.8761,39.9591,39.8623,39.9591,44800.0
2010-03-09 12:15:00,57.76,57.85,57.72,57.85,33900.0,39.9591,40.0214,39.9315,40.0214,33900.0
2010-03-09 12:20:00,57.84,57.88,57.81,57.88,38700.0,40.0145,40.0422,39.9937,40.0422,38700.0
2010-03-09 12:25:00,57.88,57.88,57.83,57.84,25300.0,40.0422,40.0422,40.0076,40.0145,25300.0
2010-03-09 12:30:00,57.84,57.85,57.82,57.84,34800.0,40.0145,40.0214,40.0006,40.0145,34800.0
2010-03-09 12:35:00,57.84,57.85,57.82,57.85,26100.0,40.0145,40.0214,40.0006,40.0214,26100.0
2010-03-09 12:40:00,57.84,57.84,57.79,57.8,18200.0,40.0145,40.0145,39.9799,39.9868,18200.0
2010-03-09 12:45:00,57.79,57.84,57.78,57.83,14900.0,39.9799,40.0145,39.973,40.0076,14900.0
2010-03-09 12:50:00,57.82,57.85,57.81,57.83,12700.0,40.0006,40.0214,39.9937,40.0076,12700.0
2010-03-09 12:55:00,57.83,57.88,57.82,57.87,22300.0,40.0076,40.0422,40.0006,40.0352,22300.0
2010-03-09 13:00:00,57.87,57.9,57.83,57.85,26100.0,40.0352,40.056,40.0076,40.0214,26100.0
2010-03-09 13:05:00,57.85,57.87,57.81,57.82,32100.0,40.0214,40.0352,39.9937,40.0006,32100.0
2010-03-09 13:10:00,57.82,57.83,57.79,57.81,17400.0,40.0006,40.0076,39.9799,39.9937,17400.0
2010-03-09 13:15:00,57.82,57.84,57.78,57.83,21000.0,40.0006,40.0145,39.973,40.0076,21000.0
2010-03-09 13:20:00,57.84,57.85,57.82,57.84,10900.0,40.0145,40.0214,40.0006,40.0145,10900.0
2010-03-09 13:25:00,57.83,57.86,57.81,57.86,22600.0,40.0076,40.0283,39.9937,40.0283,22600.0
2010-03-09 13:30:00,57.86,57.89,57.84,57.84,33300.0,40.0283,40.0491,40.0145,40.0145,33300.0
2010-03-09 13:35:00,57.84,57.85,57.77,57.78,32700.0,40.0145,40.0214,39.9661,39.973,32700.0
2010-03-09 13:40:00,57.78,57.85,57.72,57.77,60900.0,39.973,40.0214,39.9315,39.9661,60900.0
2010-03-09 13:45:00,57.76,57.79,57.71,57.79,34500.0,39.9591,39.9799,39.9245,39.9799,34500.0
2010-03-09 13:50:00,57.78,57.82,57.75,57.79,23500.0,39.973,40.0006,39.9522,39.9799,23500.0
2010-03-09 13:55:00,57.8,57.83,57.78,57.82,19200.0,39.9868,40.0076,39.973,40.0006,19200.0
2010-03-09 14:00:00,57.81,57.81,57.77,57.79,30300.0,39.9937,39.9937,39.9661,39.9799,30300.0
2010-03-09 14:05:00,57.8,57.81,57.78,57.8,24000.0,39.9868,39.9937,39.973,39.9868,24000.0
2010-03-09 14:10:00,57.8,57.8,57.75,57.78,17300.0,39.9868,39.9868,39.9522,39.973,17300.0
2010-03-09 14:15:00,57.78,57.8,57.77,57.77,32600.0,39.973,39.9868,39.9661,39.9661,32600.0
2010-03-09 14:20:00,57.78,57.78,57.77,57.77,12200.0,39.973,39.973,39.9661,39.9661,12200.0
2010-03-09 14:25:00,57.78,57.82,57.77,57.78,19500.0,39.973,40.0006,39.9661,39.973,19500.0
2010-03-09 14:30:00,57.78,57.8,57.73,57.73,43300.0,39.973,39.9868,39.9384,39.9384,43300.0
2010-03-09 14:35:00,57.72,57.77,57.71,57.76,26700.0,39.9315,39.9661,39.9245,39.9591,26700.0
2010-03-09 14:40:00,57.75,57.75,57.71,57.72,32000.0,39.9522,39.9522,39.9245,39.9315,32000.0
2010-03-09 14:45:00,57.71,57.73,57.68,57.71,20000.0,39.9245,39.9384,39.9038,39.9245,20000.0
2010-03-09 14:50:00,57.71,57.76,57.66,57.7,30500.0,39.9245,39.9591,39.89,39.9176,30500.0
2010-03-09 14:55:00,57.7,57.73,57.67,57.69,21500.0,39.9176,39.9384,39.8969,39.9107,21500.0
2010-03-09 15:00:00,57.69,57.75,57.67,57.74,39800.0,39.9107,39.9522,39.8969,39.9453,39800.0
2010-03-09 15:05:00,57.74,57.74,57.71,57.72,15700.0,39.9453,39.9453,39.9245,39.9315,15700.0
2010-03-09 15:10:00,57.73,57.73,57.65,57.65,35300.0,39.9384,39.9384,39.883,39.883,35300.0
2010-03-09 15:15:00,57.66,57.71,57.63,57.71,75500.0,39.89,39.9245,39.8692,39.9245,75500.0
2010-03-09 15:20:00,57.72,57.75,57.64,57.67,62000.0,39.9315,39.9522,39.8761,39.8969,62000.0
2010-03-09 15:25:00,57.67,57.67,57.59,57.65,63800.0,39.8969,39.8969,39.8415,39.883,63800.0
2010-03-09 15:30:00,57.66,57.66,57.61,57.63,31700.0,39.89,39.89,39.8554,39.8692,31700.0
2010-03-09 15:35:00,57.64,57.68,57.63,57.67,43900.0,39.8761,39.9038,39.8692,39.8969,43900.0
2010-03-09 15:40:00,57.67,57.72,57.63,57.67,106200.0,39.8969,39.9315,39.8692,39.8969,106200.0
2010-03-09 15:45:00,57.68,57.7,57.57,57.58,63800.0,39.9038,39.9176,39.8277,39.8346,63800.0
2010-03-09 15:50:00,57.58,57.75,57.58,57.68,151700.0,39.8346,39.9522,39.8346,39.9038,151700.0
2010-03-09 15:55:00,57.68,57.76,57.66,57.75,183200.0,39.9038,39.9591,39.89,39.9522,183200.0
2010-03-10 09:30:00,57.98,57.99,57.55,57.69,128900.0,40.1113,40.1183,39.8139,39.9107,128900.0
2010-03-10 09:35:00,57.7,57.79,57.6,57.61,67100.0,39.9176,39.9799,39.8484,39.8554,67100.0
2010-03-10 09:40:00,57.62,57.71,57.62,57.66,50800.0,39.8623,39.9245,39.8623,39.89,50800.0
2010-03-10 09:45:00,57.66,57.7,57.56,57.6,53800.0,39.89,39.9176,39.8208,39.8484,53800.0
2010-03-10 09:50:00,57.6,57.62,57.52,57.57,54000.0,39.8484,39.8623,39.7931,39.8277,54000.0
2010-03-10 09:55:00,57.57,57.58,57.5,57.52,42500.0,39.8277,39.8346,39.7793,39.7931,42500.0
2010-03-10 10:00:00,57.53,57.7,57.53,57.61,72000.0,39.8,39.9176,39.8,39.8554,72000.0
2010-03-10 10:05:00,57.61,57.67,57.6,57.66,54800.0,39.8554,39.8969,39.8484,39.89,54800.0
2010-03-10 10:10:00,57.66,57.77,57.66,57.74,79400.0,39.89,39.9661,39.89,39.9453,79400.0
2010-03-10 10:15:00,57.74,57.8,57.68,57.73,146600.0,39.9453,39.9868,39.9038,39.9384,146600.0
2010-03-10 10:20:00,57.73,57.79,57.64,57.64,36600.0,39.9384,39.9799,39.8761,39.8761,36600.0
2010-03-10 10:25:00,57.63,57.74,57.6,57.74,53700.0,39.8692,39.9453,39.8484,39.9453,53700.0
2010-03-10 10:30:00,57.74,57.8,57.68,57.7,72200.0,39.9453,39.9868,39.9038,39.9176,72200.0
2010-03-10 10:35:00,57.68,57.75,57.67,57.7,40400.0,39.9038,39.9522,39.8969,39.9176,40400.0
2010-03-10 10:40:00,57.69,57.7,57.61,57.64,51200.0,39.9107,39.9176,39.8554,39.8761,51200.0
2010-03-10 10:45:00,57.64,57.66,57.58,57.65,35900.0,39.8761,39.89,39.8346,39.883,35900.0
2010-03-10 10:50:00,57.64,57.73,57.64,57.66,59500.0,39.8761,39.9384,39.8761,39.89,59500.0
2010-03-10 10:55:00,57.66,57.66,57.55,57.55,30200.0,39.89,39.89,39.8139,39.8139,30200.0
2010-03-10 11:00:00,57.54,57.64,57.54,57.63,31300.0,39.8069,39.8761,39.8069,39.8692,31300.0
2010-03-10 11:05:00,57.64,57.66,57.62,57.63,20700.0,39.8761,39.89,39.8623,39.8692,20700.0
2010-03-10 11:10:00,57.63,57.7,57.63,57.7,30800.0,39.8692,39.9176,39.8692,39.9176,30800.0
2010-03-10 11:15:00,57.7,57.75,57.66,57.71,33100.0,39.9176,39.9522,39.89,39.9245,33100.0
2010-03-10 11:20:00,57.7,57.7,57.65,57.66,30400.0,39.9176,39.9176,39.883,39.89,30400.0
2010-03-10 11:25:00,57.66,57.67,57.65,57.66,19500.0,39.89,39.8969,39.883,39.89,19500.0
2010-03-10 11:30:00,57.67,57.76,57.65,57.73,40200.0,39.8969,39.9591,39.883,39.9384,40200.0
2010-03-10 11:35:00,57.73,57.79,57.7,57.7,45000.0,39.9384,39.9799,39.9176,39.9176,45000.0
2010-03-10 11:40:00,57.7,57.73,57.63,57.72,46900.0,39.9176,39.9384,39.8692,39.9315,46900.0
2010-03-10 11:45:00,57.72,57.72,57.67,57.7,28600.0,39.9315,39.9315,39.8969,39.9176,28600.0
2010-03-10 11:50:00,57.7,57.72,57.64,57.65,23800.0,39.9176,39.9315,39.8761,39.883,23800.0
2010-03-10 11:55:00,57.65,57.72,57.62,57.7,32100.0,39.883,39.9315,39.8623,39.9176,32100.0
2010-03-10 12:00:00,57.7,57.75,57.67,57.73,38500.0,39.9176,39.9522,39.8969,39.9384,38500.0
2010-03-10 12:05:00,57.73,57.75,57.72,57.72,60900.0,39.9384,39.9522,39.9315,39.9315,60900.0
2010-03-10 12:10:00,57.73,57.87,57.72,57.86,101300.0,39.9384,40.0352,39.9315,40.0283,101300.0
2010-03-10 12:15:00,57.86,57.88,57.79,57.85,54700.0,40.0283,40.0422,39.9799,40.0214,54700.0
2010-03-10 12:20:00,57.84,57.89,57.81,57.81,72000.0,40.0145,40.0491,39.9937,39.9937,72000.0
2010-03-10 12:25:00,57.81,57.84,57.78,57.78,34100.0,39.9937,40.0145,39.973,39.973,34100.0
2010-03-10 12:30:00,57.79,57.88,57.78,57.81,63100.0,39.9799,40.0422,39.973,39.9937,63100.0
2010-03-10 12:35:00,57.82,57.82,57.75,57.8,40600.0,40.0006,40.0006,39.9522,39.9868,40600.0
2010-03-10 12:40:00,57.81,57.83,57.78,57.82,18000.0,39.9937,40.0076,39.973,40.0006,18000.0
2010-03-10 12:45:00,57.82,57.89,57.82,57.86,34400.0,40.0006,40.0491,40.0006,40.0283,34400.0
2010-03-10 12:50:00,57.85,57.9,57.84,57.87,43100.0,40.0214,40.056,40.0145,40.0352,43100.0
2010-03-10 12:55:00,57.86,57.89,57.84,57.84,41700.0,40.0283,40.0491,40.0145,40.0145,41700.0
2010-03-10 13:00:00,57.85,57.86,57.81,57.86,28500.0,40.0214,40.0283,39.9937,40.0283,28500.0
2010-03-10 13:05:00,57.86,57.88,57.83,57.85,18600.0,40.0283,40.0422,40.0076,40.0214,18600.0
2010-03-10 13:10:00,57.86,57.9,57.84,57.88,18000.0,40.0283,40.056,40.0145,40.0422,18000.0
2010-03-10 13:15:00,57.88,57.96,57.87,57.89,31100.0,40.0422,40.0975,40.0352,40.0491,31100.0
2010-03-10 13:20:00,57.89,57.92,57.87,57.89,24800.0,40.0491,40.0698,40.0352,40.0491,24800.0
2010-03-10 13:25:00,57.88,57.92,57.84,57.85,36100.0,40.0422,40.0698,40.0145,40.0214,36100.0
2010-03-10 13:30:00,57.86,57.88,57.82,57.84,24600.0,40.0283,40.0422,40.0006,40.0145,24600.0
2010-03-10 13:35:00,57.83,57.84,57.79,57.84,34200.0,40.0076,40.0145,39.9799,40.0145,34200.0
2010-03-10 13:40:00,57.84,57.87,57.81,57.83,23000.0,40.0145,40.0352,39.9937,40.0076,23000.0
2010-03-10 13:45:00,57.83,57.83,57.76,57.76,22900.0,40.0076,40.0076,39.9591,39.9591,22900.0
2010-03-10 13:50:00,57.76,57.79,57.75,57.79,25000.0,39.9591,39.9799,39.9522,39.9799,25000.0
2010-03-10 13:55:00,57.79,57.8,57.76,57.78,20700.0,39.9799,39.9868,39.9591,39.973,20700.0
2010-03-10 14:00:00,57.77,57.81,57.71,57.81,20000.0,39.9661,39.9937,39.9245,39.9937,20000.0
2010-03-10 14:05:00,57.82,57.88,57.8,57.85,53000.0,40.0006,40.0422,39.9868,40.0214,53000.0
2010-03-10 14:10:00,57.85,57.88,57.81,57.81,40900.0,40.0214,40.0422,39.9937,39.9937,40900.0
2010-03-10 14:15:00,57.82,57.89,57.81,57.86,63700.0,40.0006,40.0491,39.9937,40.0283,63700.0
2010-03-10 14:20:00,57.86,57.92,57.82,57.92,65700.0,40.0283,40.0698,40.0006,40.0698,65700.0
2010-03-10 14:25:00,57.9,57.94,57.87,57.93,38200.0,40.056,40.0837,40.0352,40.0767,38200.0
2010-03-10 14:30:00,57.93,57.94,57.9,57.9,33600.0,40.0767,40.0837,40.056,40.056,33600.0
2010-03-10 14:35:00,57.91,57.91,57.86,57.86,35000.0,40.0629,40.0629,40.0283,40.0283,35000.0
2010-03-10 14:40:00,57.86,57.89,57.83,57.87,31300.0,40.0283,40.0491,40.0076,40.0352,31300.0
2010-03-10 14:45:00,57.87,57.9,57.86,57.88,59900.0,40.0352,40.056,40.0283,40.0422,59900.0
2010-03-10 14:50:00,57.88,57.88,57.81,57.85,35400.0,40.0422,40.0422,39.9937,40.0214,35400.0
2010-03-10 14:55:00,57.85,57.86,57.8,57.81,25800.0,40.0214,40.0283,39.9868,39.9937,25800.0
2010-03-10 15:00:00,57.81,57.88,57.81,57.83,30300.0,39.9937,40.0422,39.9937,40.0076,30300.0
2010-03-10 15:05:00,57.82,57.84,57.78,57.83,66600.0,40.0006,40.0145,39.973,40.0076,66600.0
2010-03-10 15:10:00,57.82,57.87,57.82,57.84,32400.0,40.0006,40.0352,40.0006,40.0145,32400.0
2010-03-10 15:15:00,57.85,57.86,57.79,57.79,42900.0,40.0214,40.0283,39.9799,39.9799,42900.0
2010-03-10 15:20:00,57.8,57.84,57.79,57.81,25000.0,39.9868,40.0145,39.9799,39.9937,25000.0
2010-03-10 15:25:00,57.82,57.83,57.72,57.73,77400.0,40.0006,40.0076,39.9315,39.9384,77400.0
2010-03-10 15:30:00,57.73,57.75,57.69,57.74,93400.0,39.9384,39.9522,39.9107,39.9453,93400.0
2010-03-10 15:35:00,57.75,57.76,57.68,57.75,103200.0,39.9522,39.9591,39.9038,39.9522,103200.0
2010-03-10 15:40:00,57.74,57.75,57.69,57.71,67800.0,39.9453,39.9522,39.9107,39.9245,67800.0
2010-03-10 15:45:00,57.71,57.74,57.69,57.72,139900.0,39.9245,39.9453,39.9107,39.9315,139900.0
2010-03-10 15:50:00,57.73,57.95,57.73,57.75,145300.0,39.9384,40.0906,39.9384,39.9522,145300.0
2010-03-10 15:55:00,57.75,57.79,57.72,57.77,201400.0,39.9522,39.9799,39.9315,39.9661,201400.0
2010-03-11 09:30:00,57.43,57.66,57.04,57.61,151400.0,39.7308,39.89,39.461,39.8554,151400.0
2010-03-11 09:35:00,57.62,57.74,57.52,57.73,105300.0,39.8623,39.9453,39.7931,39.9384,105300.0
2010-03-11 09:40:00,57.72,57.74,57.51,57.51,59100.0,39.9315,39.9453,39.7862,39.7862,59100.0
2010-03-11 09:45:00,57.51,57.52,57.3,57.3,80900.0,39.7862,39.7931,39.6409,39.6409,80900.0
2010-03-11 09:50:00,57.31,57.43,57.3,57.41,75000.0,39.6478,39.7308,39.6409,39.717,75000.0
2010-03-11 09:55:00,57.41,57.49,57.36,57.36,42400.0,39.717,39.7723,39.6824,39.6824,42400.0
2010-03-11 10:00:00,57.37,57.46,57.33,57.45,78300.0,39.6893,39.7516,39.6617,39.7447,78300.0
2010-03-11 10:05:00,57.44,57.61,57.42,57.59,106300.0,39.7378,39.8554,39.7239,39.8415,106300.0
2010-03-11 10:10:00,57.59,57.64,57.47,57.48,50200.0,39.8415,39.8761,39.7585,39.7654,50200.0
2010-03-11 10:15:00,57.48,57.5,57.42,57.43,30300.0,39.7654,39.7793,39.7239,39.7308,30300.0
2010-03-11 10:20:00,57.43,57.47,57.37,57.39,47700.0,39.7308,39.7585,39.6893,39.7032,47700.0
2010-03-11 10:25:00,57.39,57.41,57.31,57.37,22100.0,39.7032,39.717,39.6478,39.6893,22100.0
2010-03-11 10:30:00,57.37,57.42,57.33,57.34,32700.0,39.6893,39.7239,39.6617,39.6686,32700.0
2010-03-11 10:35:00,57.33,57.37,57.31,57.34,23300.0,39.6617,39.6893,39.6478,39.6686,23300.0
2010-03-11 10:40:00,57.34,57.37,57.31,57.34,35900.0,39.6686,39.6893,39.6478,39.6686,35900.0
2010-03-11 10:45:00,57.34,57.43,57.33,57.38,25600.0,39.6686,39.7308,39.6617,39.6962,25600.0
2010-03-11 10:50:00,57.38,57.42,57.34,57.34,31600.0,39.6962,39.7239,39.6686,39.6686,31600.0
2010-03-11 10:55:00,57.34,57.39,57.31,57.39,33000.0,39.6686,39.7032,39.6478,39.7032,33000.0
2010-03-11 11:00:00,57.39,57.42,57.37,57.39,31000.0,39.7032,39.7239,39.6893,39.7032,31000.0
2010-03-11 11:05:00,57.38,57.5,57.38,57.5,32000.0,39.6962,39.7793,39.6962,39.7793,32000.0
2010-03-11 11:10:00,57.5,57.5,57.45,57.47,19800.0,39.7793,39.7793,39.7447,39.7585,19800.0
2010-03-11 11:15:00,57.47,57.49,57.45,57.45,24100.0,39.7585,39.7723,39.7447,39.7447,24100.0
2010-03-11 11:20:00,57.45,57.46,57.37,57.38,36400.0,39.7447,39.7516,39.6893,39.6962,36400.0
2010-03-11 11:25:00,57.38,57.42,57.37,57.4,40800.0,39.6962,39.7239,39.6893,39.7101,40800.0
2010-03-11 11:30:00,57.4,57.41,57.39,57.4,73700.0,39.7101,39.717,39.7032,39.7101,73700.0
2010-03-11 11:35:00,57.4,57.41,57.32,57.33,41900.0,39.7101,39.717,39.6547,39.6617,41900.0
2010-03-11 11:40:00,57.33,57.34,57.31,57.34,31800.0,39.6617,39.6686,39.6478,39.6686,31800.0
2010-03-11 11:45:00,57.34,57.37,57.33,57.36,23500.0,39.6686,39.6893,39.6617,39.6824,23500.0
2010-03-11 11:50:00,57.36,57.38,57.34,57.36,24400.0,39.6824,39.6962,39.6686,39.6824,24400.0
2010-03-11 11:55:00,57.37,57.37,57.34,57.35,14900.0,39.6893,39.6893,39.6686,39.6755,14900.0
2010-03-11 12:00:00,57.34,57.36,57.31,57.31,22000.0,39.6686,39.6824,39.6478,39.6478,22000.0
2010-03-11 12:05:00,57.31,57.31,57.26,57.27,42900.0,39.6478,39.6478,39.6132,39.6201,42900.0
2010-03-11 12:10:00,57.27,57.29,57.21,57.21,44200.0,39.6201,39.634,39.5786,39.5786,44200.0
2010-03-11 12:15:00,57.21,57.24,57.2,57.21,32400.0,39.5786,39.5994,39.5717,39.5786,32400.0
2010-03-11 12:20:00,57.21,57.23,57.17,57.19,29600.0,39.5786,39.5925,39.551,39.5648,29600.0
2010-03-11 12:25:00,57.18,57.18,57.11,57.11,36100.0,39.5579,39.5579,39.5095,39.5095,36100.0
2010-03-11 12:30:00,57.11,57.16,57.08,57.08,25200.0,39.5095,39.544,39.4887,39.4887,25200.0
2010-03-11 12:35:00,57.09,57.18,57.09,57.16,25300.0,39.4956,39.5579,39.4956,39.544,25300.0
2010-03-11 12:40:00,57.16,57.18,57.14,57.18,27100.0,39.544,39.5579,39.5302,39.5579,27100.0
2010-03-11 12:45:00,57.17,57.18,57.13,57.13,31700.0,39.551,39.5579,39.5233,39.5233,31700.0
2010-03-11 12:50:00,57.14,57.17,57.13,57.15,22800.0,39.5302,39.551,39.5233,39.5371,22800.0
2010-03-11 12:55:00,57.15,57.18,57.14,57.17,40900.0,39.5371,39.5579,39.5302,39.551,40900.0
2010-03-11 13:00:00,57.18,57.24,57.17,57.24,40300.0,39.5579,39.5994,39.551,39.5994,40300.0
2010-03-11 13:05:00,57.24,57.26,57.22,57.24,28800.0,39.5994,39.6132,39.5856,39.5994,28800.0
2010-03-11 13:10:00,57.25,57.25,57.21,57.21,26700.0,39.6063,39.6063,39.5786,39.5786,26700.0
2010-03-11 13:15:00,57.21,57.22,57.18,57.18,25200.0,39.5786,39.5856,39.5579,39.5579,25200.0
2010-03-11 13:20:00,57.17,57.18,57.15,57.16,22000.0,39.551,39.5579,39.5371,39.544,22000.0
2010-03-11 13:25:00,57.16,57.22,57.16,57.22,23900.0,39.544,39.5856,39.544,39.5856,23900.0
2010-03-11 13:30:00,57.22,57.27,57.22,57.27,28100.0,39.5856,39.6201,39.5856,39.6201,28100.0
2010-03-11 13:35:00,57.26,57.29,57.24,57.24,25300.0,39.6132,39.634,39.5994,39.5994,25300.0
2010-03-11 13:40:00,57.24,57.24,57.22,57.24,27600.0,39.5994,39.5994,39.5856,39.5994,27600.0
2010-03-11 13:45:00,57.25,57.28,57.25,57.27,20200.0,39.6063,39.6271,39.6063,39.6201,20200.0
2010-03-11 13:50:00,57.27,57.3,57.25,57.28,59900.0,39.6201,39.6409,39.6063,39.6271,59900.0
2010-03-11 13:55:00,57.27,57.28,57.22,57.22,48800.0,39.6201,39.6271,39.5856,39.5856,48800.0
2010-03-11 14:00:00,57.22,57.22,57.18,57.19,35200.0,39.5856,39.5856,39.5579,39.5648,35200.0
2010-03-11 14:05:00,57.19,57.23,57.19,57.21,41200.0,39.5648,39.5925,39.5648,39.5786,41200.0
2010-03-11 14:10:00,57.21,57.3,57.21,57.27,28300.0,39.5786,39.6409,39.5786,39.6201,28300.0
2010-03-11 14:15:00,57.27,57.28,57.23,57.25,25900.0,39.6201,39.6271,39.5925,39.6063,25900.0
2010-03-11 14:20:00,57.24,57.26,57.21,57.21,40100.0,39.5994,39.6132,39.5786,39.5786,40100.0
2010-03-11 14:25:00,57.21,57.22,57.16,57.16,51300.0,39.5786,39.5856,39.544,39.544,51300.0
2010-03-11 14:30:00,57.17,57.19,57.16,57.17,28300.0,39.551,39.5648,39.544,39.551,28300.0
2010-03-11 14:35:00,57.16,57.26,57.16,57.25,40600.0,39.544,39.6132,39.544,39.6063,40600.0
2010-03-11 14:40:00,57.25,57.28,57.23,57.25,38000.0,39.6063,39.6271,39.5925,39.6063,38000.0
2010-03-11 14:45:00,57.24,57.25,57.22,57.24,67600.0,39.5994,39.6063,39.5856,39.5994,67600.0
2010-03-11 14:50:00,57.23,57.26,57.23,57.26,25900.0,39.5925,39.6132,39.5925,39.6132,25900.0
2010-03-11 14:55:00,57.26,57.29,57.25,57.27,47600.0,39.6132,39.634,39.6063,39.6201,47600.0
2010-03-11 15:00:00,57.27,57.29,57.27,57.29,40000.0,39.6201,39.634,39.6201,39.634,40000.0
2010-03-11 15:05:00,57.28,57.4,57.28,57.39,60000.0,39.6271,39.7101,39.6271,39.7032,60000.0
2010-03-11 15:10:00,57.39,57.4,57.37,57.37,41400.0,39.7032,39.7101,39.6893,39.6893,41400.0
2010-03-11 15:15:00,57.38,57.44,57.38,57.38,59000.0,39.6962,39.7378,39.6962,39.6962,59000.0
2010-03-11 15:20:00,57.39,57.43,57.38,57.39,61000.0,39.7032,39.7308,39.6962,39.7032,61000.0
2010-03-11 15:25:00,57.4,57.42,57.36,57.42,39000.0,39.7101,39.7239,39.6824,39.7239,39000.0
2010-03-11 15:30:00,57.41,57.43,57.38,57.39,44300.0,39.717,39.7308,39.6962,39.7032,44300.0
2010-03-11 15:35:00,57.38,57.39,57.34,57.34,74900.0,39.6962,39.7032,39.6686,39.6686,74900.0
2010-03-11 15:40:00,57.35,57.43,57.34,57.43,70400.0,39.6755,39.7308,39.6686,39.7308,70400.0
2010-03-11 15:45:00,57.43,57.47,57.39,57.47,77000.0,39.7308,39.7585,39.7032,39.7585,77000.0
2010-03-11 15:50:00,57.46,57.59,57.34,57.55,231100.0,39.7516,39.8415,39.6686,39.8139,231100.0
2010-03-11 15:55:00,57.56,57.6,57.5,57.5,249800.0,39.8208,39.8484,39.7793,39.7793,249800.0
2010-03-12 09:30:00,57.72,57.75,57.45,57.48,105300.0,39.9315,39.9522,39.7447,39.7654,105300.0
2010-03-12 09:35:00,57.51,57.51,57.26,57.27,57700.0,39.7862,39.7862,39.6132,39.6201,57700.0
2010-03-12 09:40:00,57.26,57.38,57.26,57.35,50900.0,39.6132,39.6962,39.6132,39.6755,50900.0
2010-03-12 09:45:00,57.37,57.4,57.3,57.36,45400.0,39.6893,39.7101,39.6409,39.6824,45400.0
2010-03-12 09:50:00,57.35,57.51,57.35,57.47,72700.0,39.6755,39.7862,39.6755,39.7585,72700.0
2010-03-12 09:55:00,57.45,57.51,57.43,57.51,39300.0,39.7447,39.7862,39.7308,39.7862,39300.0
2010-03-12 10:00:00,57.53,57.55,57.43,57.46,50400.0,39.8,39.8139,39.7308,39.7516,50400.0
2010-03-12 10:05:00,57.46,57.48,57.39,57.41,31200.0,39.7516,39.7654,39.7032,39.717,31200.0
2010-03-12 10:10:00,57.4,57.45,57.3,57.32,61300.0,39.7101,39.7447,39.6409,39.6547,61300.0
2010-03-12 10:15:00,57.31,57.35,57.21,57.22,37000.0,39.6478,39.6755,39.5786,39.5856,37000.0
2010-03-12 10:20:00,57.23,57.29,57.21,57.24,33700.0,39.5925,39.634,39.5786,39.5994,33700.0
2010-03-12 10:25:00,57.26,57.27,57.21,57.22,44600.0,39.6132,39.6201,39.5786,39.5856,44600.0
2010-03-12 10:30:00,57.22,57.25,57.16,57.25,35500.0,39.5856,39.6063,39.544,39.6063,35500.0
2010-03-12 10:35:00,57.25,57.35,57.21,57.28,48100.0,39.6063,39.6755,39.5786,39.6271,48100.0
2010-03-12 10:40:00,57.27,57.28,57.2,57.2,72100.0,39.6201,39.6271,39.5717,39.5717,72100.0
2010-03-12 10:45:00,57.2,57.27,57.16,57.27,55900.0,39.5717,39.6201,39.544,39.6201,55900.0
2010-03-12 10:50:00,57.26,57.38,57.25,57.36,47300.0,39.6132,39.6962,39.6063,39.6824,47300.0
2010-03-12 10:55:00,57.37,57.41,57.34,57.34,29700.0,39.6893,39.717,39.6686,39.6686,29700.0
2010-03-12 11:00:00,57.33,57.37,57.28,57.3,38100.0,39.6617,39.6893,39.6271,39.6409,38100.0
2010-03-12 11:05:00,57.31,57.36,57.28,57.36,36400.0,39.6478,39.6824,39.6271,39.6824,36400.0
2010-03-12 11:10:00,57.35,57.35,57.28,57.31,21600.0,39.6755,39.6755,39.6271,39.6478,21600.0
2010-03-12 11:15:00,57.32,57.39,57.31,57.39,40000.0,39.6547,39.7032,39.6478,39.7032,40000.0
2010-03-12 11:20:00,57.4,57.44,57.36,57.36,21500.0,39.7101,39.7378,39.6824,39.6824,21500.0
2010-03-12 11:25:00,57.37,57.4,57.33,57.4,33600.0,39.6893,39.7101,39.6617,39.7101,33600.0
2010-03-12 11:30:00,57.4,57.4,57.34,57.36,43200.0,39.7101,39.7101,39.6686,39.6824,43200.0
2010-03-12 11:35:00,57.35,57.35,57.29,57.3,35500.0,39.6755,39.6755,39.634,39.6409,35500.0
2010-03-12 11:40:00,57.29,57.36,57.27,57.36,41700.0,39.634,39.6824,39.6201,39.6824,41700.0
2010-03-12 11:45:00,57.36,57.37,57.27,57.28,27800.0,39.6824,39.6893,39.6201,39.6271,27800.0
2010-03-12 11:50:00,57.28,57.3,57.25,57.27,34000.0,39.6271,39.6409,39.6063,39.6201,34000.0
2010-03-12 11:55:00,57.27,57.32,57.26,57.27,16300.0,39.6201,39.6547,39.6132,39.6201,16300.0
2010-03-12 12:00:00,57.26,57.34,57.25,57.33,24600.0,39.6132,39.6686,39.6063,39.6617,24600.0
2010-03-12 12:05:00,57.34,57.4,57.34,57.39,25700.0,39.6686,39.7101,39.6686,39.7032,25700.0
2010-03-12 12:10:00,57.38,57.4,57.35,57.38,20300.0,39.6962,39.7101,39.6755,39.6962,20300.0
2010-03-12 12:15:00,57.38,57.39,57.34,57.35,12600.0,39.6962,39.7032,39.6686,39.6755,12600.0
2010-03-12 12:20:00,57.35,57.43,57.35,57.38,21400.0,39.6755,39.7308,39.6755,39.6962,21400.0
2010-03-12 12:25:00,57.38,57.42,57.36,57.4,23000.0,39.6962,39.7239,39.6824,39.7101,23000.0
2010-03-12 12:30:00,57.38,57.39,57.32,57.34,25900.0,39.6962,39.7032,39.6547,39.6686,25900.0
2010-03-12 12:35:00,57.34,57.35,57.26,57.28,21600.0,39.6686,39.6755,39.6132,39.6271,21600.0
2010-03-12 12:40:00,57.28,57.38,57.28,57.36,46600.0,39.6271,39.6962,39.6271,39.6824,46600.0
2010-03-12 12:45:00,57.35,57.4,57.33,57.38,20100.0,39.6755,39.7101,39.6617,39.6962,20100.0
2010-03-12 12:50:00,57.38,57.4,57.36,57.4,19700.0,39.6962,39.7101,39.6824,39.7101,19700.0
2010-03-12 12:55:00,57.4,57.44,57.38,57.43,23100.0,39.7101,39.7378,39.6962,39.7308,23100.0
2010-03-12 13:00:00,57.43,57.46,57.42,57.42,17800.0,39.7308,39.7516,39.7239,39.7239,17800.0
2010-03-12 13:05:00,57.42,57.44,57.4,57.42,12300.0,39.7239,39.7378,39.7101,39.7239,12300.0
2010-03-12 13:10:00,57.41,57.45,57.39,57.4,23000.0,39.717,39.7447,39.7032,39.7101,23000.0
2010-03-12 13:15:00,57.4,57.42,57.38,57.41,14200.0,39.7101,39.7239,39.6962,39.717,14200.0
2010-03-12 13:20:00,57.41,57.42,57.36,57.37,17300.0,39.717,39.7239,39.6824,39.6893,17300.0
2010-03-12 13:25:00,57.37,57.38,57.35,57.37,7900.0,39.6893,39.6962,39.6755,39.6893,7900.0
2010-03-12 13:30:00,57.36,57.45,57.36,57.45,30400.0,39.6824,39.7447,39.6824,39.7447,30400.0
2010-03-12 13:35:00,57.45,57.47,57.42,57.42,29600.0,39.7447,39.7585,39.7239,39.7239,29600.0
2010-03-12 13:40:00,57.42,57.46,57.37,57.42,39700.0,39.7239,39.7516,39.6893,39.7239,39700.0
2010-03-12 13:45:00,57.43,57.47,57.41,57.47,19500.0,39.7308,39.7585,39.717,39.7585,19500.0
2010-03-12 13:50:00,57.47,57.48,57.45,57.47,31600.0,39.7585,39.7654,39.7447,39.7585,31600.0
2010-03-12 13:55:00,57.48,57.55,57.47,57.51,42800.0,39.7654,39.8139,39.7585,39.7862,42800.0
2010-03-12 14:00:00,57.51,57.65,57.5,57.61,74400.0,39.7862,39.883,39.7793,39.8554,74400.0
2010-03-12 14:05:00,57.62,57.62,57.54,57.56,32500.0,39.8623,39.8623,39.8069,39.8208,32500.0
2010-03-12 14:10:00,57.56,57.56,57.48,57.54,24200.0,39.8208,39.8208,39.7654,39.8069,24200.0
2010-03-12 14:15:00,57.55,57.62,57.54,57.56,23100.0,39.8139,39.8623,39.8069,39.8208,23100.0
2010-03-12 14:20:00,57.56,57.56,57.5,57.51,16600.0,39.8208,39.8208,39.7793,39.7862,16600.0
2010-03-12 14:25:00,57.51,57.54,57.51,57.52,12300.0,39.7862,39.8069,39.7862,39.7931,12300.0
2010-03-12 14:30:00,57.51,57.51,57.45,57.47,72700.0,39.7862,39.7862,39.7447,39.7585,72700.0
2010-03-12 14:35:00,57.47,57.52,57.47,57.49,45000.0,39.7585,39.7931,39.7585,39.7723,45000.0
2010-03-12 14:40:00,57.5,57.54,57.49,57.5,38500.0,39.7793,39.8069,39.7723,39.7793,38500.0
2010-03-12 14:45:00,57.5,57.52,57.49,57.52,40500.0,39.7793,39.7931,39.7723,39.7931,40500.0
2010-03-12 14:50:00,57.52,57.54,57.5,57.53,21600.0,39.7931,39.8069,39.7793,39.8,21600.0
2010-03-12 14:55:00,57.53,57.54,57.47,57.47,26500.0,39.8,39.8069,39.7585,39.7585,26500.0
2010-03-12 15:00:00,57.48,57.49,57.44,57.49,57400.0,39.7654,39.7723,39.7378,39.7723,57400.0
2010-03-12 15:05:00,57.49,57.56,57.49,57.56,60600.0,39.7723,39.8208,39.7723,39.8208,60600.0
2010-03-12 15:10:00,57.55,57.56,57.53,57.53,20600.0,39.8139,39.8208,39.8,39.8,20600.0
2010-03-12 15:15:00,57.54,57.54,57.49,57.51,28700.0,39.8069,39.8069,39.7723,39.7862,28700.0
2010-03-12 15:20:00,57.51,57.52,57.46,57.47,54800.0,39.7862,39.7931,39.7516,39.7585,54800.0
2010-03-12 15:25:00,57.47,57.5,57.46,57.47,39800.0,39.7585,39.7793,39.7516,39.7585,39800.0
2010-03-12 15:30:00,57.47,57.51,57.44,57.44,61700.0,39.7585,39.7862,39.7378,39.7378,61700.0
2010-03-12 15:35:00,57.44,57.5,57.42,57.49,61300.0,39.7378,39.7793,39.7239,39.7723,61300.0
2010-03-12 15:40:00,57.5,57.51,57.47,57.48,66800.0,39.7793,39.7862,39.7585,39.7654,66800.0
2010-03-12 15:45:00,57.49,57.51,57.48,57.5,52000.0,39.7723,39.7862,39.7654,39.7793,52000.0
2010-03-12 15:50:00,57.49,57.51,57.44,57.49,146700.0,39.7723,39.7862,39.7378,39.7723,146700.0
2010-03-12 15:55:00,57.49,57.5,57.42,57.43,278900.0,39.7723,39.7793,39.7239,39.7308,278900.0
2010-03-15 09:30:00,57.27,57.75,57.2,57.27,164000.0,39.6201,39.9522,39.5717,39.6201,164000.0
2010-03-15 09:35:00,57.27,57.39,57.19,57.28,81500.0,39.6201,39.7032,39.5648,39.6271,81500.0
2010-03-15 09:40:00,57.28,57.33,57.24,57.25,57200.0,39.6271,39.6617,39.5994,39.6063,57200.0
2010-03-15 09:45:00,57.26,57.34,57.22,57.29,56100.0,39.6132,39.6686,39.5856,39.634,56100.0
2010-03-15 09:50:00,57.28,57.33,57.22,57.27,63300.0,39.6271,39.6617,39.5856,39.6201,63300.0
2010-03-15 09:55:00,57.26,57.26,57.21,57.23,61800.0,39.6132,39.6132,39.5786,39.5925,61800.0
2010-03-15 10:00:00,57.23,57.25,57.17,57.25,50600.0,39.5925,39.6063,39.551,39.6063,50600.0
2010-03-15 10:05:00,57.25,57.3,57.2,57.2,42900.0,39.6063,39.6409,39.5717,39.5717,42900.0
2010-03-15 10:10:00,57.2,57.27,57.2,57.24,37000.0,39.5717,39.6201,39.5717,39.5994,37000.0
2010-03-15 10:15:00,57.24,57.31,57.22,57.31,78200.0,39.5994,39.6478,39.5856,39.6478,78200.0
2010-03-15 10:20:00,57.3,57.36,57.28,57.28,39800.0,39.6409,39.6824,39.6271,39.6271,39800.0
2010-03-15 10:25:00,57.28,57.31,57.24,57.28,50800.0,39.6271,39.6478,39.5994,39.6271,50800.0
2010-03-15 10:30:00,57.27,57.28,57.23,57.28,65500.0,39.6201,39.6271,39.5925,39.6271,65500.0
2010-03-15 10:35:00,57.27,57.27,57.18,57.18,91000.0,39.6201,39.6201,39.5579,39.5579,91000.0
2010-03-15 10:40:00,57.18,57.19,57.08,57.1,64900.0,39.5579,39.5648,39.4887,39.5025,64900.0
2010-03-15 10:45:00,57.1,57.1,57.03,57.05,67400.0,39.5025,39.5025,39.4541,39.4679,67400.0
2010-03-15 10:50:00,57.05,57.22,57.05,57.19,60800.0,39.4679,39.5856,39.4679,39.5648,60800.0
2010-03-15 10:55:00,57.19,57.22,57.14,57.14,63800.0,39.5648,39.5856,39.5302,39.5302,63800.0
2010-03-15 11:00:00,57.13,57.19,57.13,57.16,41900.0,39.5233,39.5648,39.5233,39.544,41900.0
2010-03-15 11:05:00,57.16,57.16,57.06,57.08,58600.0,39.544,39.544,39.4749,39.4887,58600.0
2010-03-15 11:10:00,57.08,57.1,57.02,57.05,88600.0,39.4887,39.5025,39.4472,39.4679,88600.0
2010-03-15 11:15:00,57.05,57.07,56.93,57.0,95700.0,39.4679,39.4818,39.3849,39.4334,95700.0
2010-03-15 11:20:00,57.0,57.0,56.84,56.94,111600.0,39.4334,39.4334,39.3227,39.3918,111600.0
2010-03-15 11:25:00,56.94,56.97,56.91,56.92,64100.0,39.3918,39.4126,39.3711,39.378,64100.0
2010-03-15 11:30:00,56.91,56.93,56.84,56.85,72900.0,39.3711,39.3849,39.3227,39.3296,72900.0
2010-03-15 11:35:00,56.84,56.84,56.78,56.78,57400.0,39.3227,39.3227,39.2812,39.2812,57400.0
2010-03-15 11:40:00,56.79,56.79,56.73,56.76,71800.0,39.2881,39.2881,39.2466,39.2673,71800.0
2010-03-15 11:45:00,56.77,56.78,56.72,56.72,91900.0,39.2742,39.2812,39.2396,39.2396,91900.0
2010-03-15 11:50:00,56.73,56.74,56.69,56.7,126700.0,39.2466,39.2535,39.2189,39.2258,126700.0
2010-03-15 11:55:00,56.7,56.75,56.69,56.75,61900.0,39.2258,39.2604,39.2189,39.2604,61900.0
2010-03-15 12:00:00,56.74,56.76,56.69,56.71,96500.0,39.2535,39.2673,39.2189,39.2327,96500.0
2010-03-15 12:05:00,56.72,56.72,56.68,56.69,70300.0,39.2396,39.2396,39.212,39.2189,70300.0
2010-03-15 12:10:00,56.68,56.75,56.61,56.62,104800.0,39.212,39.2604,39.1636,39.1705,104800.0
2010-03-15 12:15:00,56.61,56.69,56.61,56.63,101300.0,39.1636,39.2189,39.1636,39.1774,101300.0
2010-03-15 12:20:00,56.63,56.7,56.63,56.69,38200.0,39.1774,39.2258,39.1774,39.2189,38200.0
2010-03-15 12:25:00,56.69,56.75,56.69,56.74,89800.0,39.2189,39.2604,39.2189,39.2535,89800.0
2010-03-15 12:30:00,56.74,56.83,56.74,56.81,49000.0,39.2535,39.3157,39.2535,39.3019,49000.0
2010-03-15 12:35:00,56.8,56.81,56.74,56.81,88100.0,39.295,39.3019,39.2535,39.3019,88100.0
2010-03-15 12:40:00,56.81,56.81,56.7,56.74,56100.0,39.3019,39.3019,39.2258,39.2535,56100.0
2010-03-15 12:45:00,56.74,56.74,56.67,56.7,60800.0,39.2535,39.2535,39.2051,39.2258,60800.0
2010-03-15 12:50:00,56.7,56.72,56.63,56.65,46400.0,39.2258,39.2396,39.1774,39.1912,46400.0
2010-03-15 12:55:00,56.65,56.66,56.63,56.63,33900.0,39.1912,39.1981,39.1774,39.1774,33900.0
2010-03-15 13:00:00,56.63,56.68,56.62,56.65,50600.0,39.1774,39.212,39.1705,39.1912,50600.0
2010-03-15 13:05:00,56.66,56.66,56.58,56.58,54600.0,39.1981,39.1981,39.1428,39.1428,54600.0
2010-03-15 13:10:00,56.58,56.62,56.57,56.57,45700.0,39.1428,39.1705,39.1359,39.1359,45700.0
2010-03-15 13:15:00,56.58,56.64,56.57,56.64,59600.0,39.1428,39.1843,39.1359,39.1843,59600.0
2010-03-15 13:20:00,56.64,56.79,56.62,56.78,92900.0,39.1843,39.2881,39.1705,39.2812,92900.0
2010-03-15 13:25:00,56.78,56.8,56.69,56.72,48600.0,39.2812,39.295,39.2189,39.2396,48600.0
2010-03-15 13:30:00,56.72,56.72,56.67,56.69,41700.0,39.2396,39.2396,39.2051,39.2189,41700.0
2010-03-15 13:35:00,56.68,56.69,56.64,56.65,36300.0,39.212,39.2189,39.1843,39.1912,36300.0
2010-03-15 13:40:00,56.65,56.7,56.64,56.69,46900.0,39.1912,39.2258,39.1843,39.2189,46900.0
2010-03-15 13:45:00,56.69,56.7,56.68,56.68,53100.0,39.2189,39.2258,39.212,39.212,53100.0
2010-03-15 13:50:00,56.69,56.69,56.66,56.67,39100.0,39.2189,39.2189,39.1981,39.2051,39100.0
2010-03-15 13:55:00,56.67,56.68,56.64,56.66,40000.0,39.2051,39.212,39.1843,39.1981,40000.0
2010-03-15 14:00:00,56.66,56.67,56.65,56.66,46600.0,39.1981,39.2051,39.1912,39.1981,46600.0
2010-03-15 14:05:00,56.67,56.68,56.62,56.63,148200.0,39.2051,39.212,39.1705,39.1774,148200.0
2010-03-15 14:10:00,56.63,56.63,56.58,56.58,49800.0,39.1774,39.1774,39.1428,39.1428,49800.0
2010-03-15 14:15:00,56.58,56.59,56.58,56.58,34900.0,39.1428,39.1497,39.1428,39.1428,34900.0
2010-03-15 14:20:00,56.59,56.6,56.57,56.59,47300.0,39.1497,39.1566,39.1359,39.1497,47300.0
2010-03-15 14:25:00,56.59,56.64,56.57,56.57,71900.0,39.1497,39.1843,39.1359,39.1359,71900.0
2010-03-15 14:30:00,56.57,56.58,56.53,56.54,55700.0,39.1359,39.1428,39.1082,39.1151,55700.0
2010-03-15 14:35:00,56.54,56.63,56.54,56.62,56400.0,39.1151,39.1774,39.1151,39.1705,56400.0
2010-03-15 14:40:00,56.62,56.63,56.57,56.59,67300.0,39.1705,39.1774,39.1359,39.1497,67300.0
2010-03-15 14:45:00,56.59,56.67,56.59,56.66,59400.0,39.1497,39.2051,39.1497,39.1981,59400.0
2010-03-15 14:50:00,56.66,56.73,56.66,56.71,70200.0,39.1981,39.2466,39.1981,39.2327,70200.0
2010-03-15 14:55:00,56.72,56.72,56.66,56.66,41000.0,39.2396,39.2396,39.1981,39.1981,41000.0
2010-03-15 15:00:00,56.66,56.67,56.65,56.66,39900.0,39.1981,39.2051,39.1912,39.1981,39900.0
2010-03-15 15:05:00,56.67,56.67,56.65,56.65,72400.0,39.2051,39.2051,39.1912,39.1912,72400.0
2010-03-15 15:10:00,56.66,56.7,56.65,56.67,72900.0,39.1981,39.2258,39.1912,39.2051,72900.0
2010-03-15 15:15:00,56.67,56.73,56.67,56.72,97700.0,39.2051,39.2466,39.2051,39.2396,97700.0
2010-03-15 15:20:00,56.72,56.75,56.71,56.72,97200.0,39.2396,39.2604,39.2327,39.2396,97200.0
2010-03-15 15:25:00,56.72,56.78,56.71,56.71,91200.0,39.2396,39.2812,39.2327,39.2327,91200.0
2010-03-15 15:30:00,56.71,56.77,56.71,56.77,116100.0,39.2327,39.2742,39.2327,39.2742,116100.0
2010-03-15 15:35:00,56.76,56.87,56.76,56.86,141100.0,39.2673,39.3434,39.2673,39.3365,141100.0
2010-03-15 15:40:00,56.86,56.92,56.84,56.89,155500.0,39.3365,39.378,39.3227,39.3573,155500.0
2010-03-15 15:45:00,56.9,56.94,56.89,56.9,182400.0,39.3642,39.3918,39.3573,39.3642,182400.0
2010-03-15 15:50:00,56.91,56.95,56.83,56.84,326200.0,39.3711,39.3988,39.3157,39.3227,326200.0
2010-03-15 15:55:00,56.83,56.89,56.76,56.89,488800.0,39.3157,39.3573,39.2673,39.3573,488800.0
2010-03-16 09:30:00,57.29,57.31,56.71,56.77,174000.0,39.634,39.6478,39.2327,39.2742,174000.0
2010-03-16 09:35:00,56.78,57.0,56.78,56.97,72700.0,39.2812,39.4334,39.2812,39.4126,72700.0
2010-03-16 09:40:00,56.96,56.99,56.79,56.81,98000.0,39.4057,39.4264,39.2881,39.3019,98000.0
2010-03-16 09:45:00,56.81,57.07,56.8,57.04,87900.0,39.3019,39.4818,39.295,39.461,87900.0
2010-03-16 09:50:00,57.03,57.11,57.02,57.11,83000.0,39.4541,39.5095,39.4472,39.5095,83000.0
2010-03-16 09:55:00,57.11,57.16,57.08,57.13,61900.0,39.5095,39.544,39.4887,39.5233,61900.0
2010-03-16 10:00:00,57.13,57.13,57.01,57.08,76600.0,39.5233,39.5233,39.4403,39.4887,76600.0
2010-03-16 10:05:00,57.09,57.1,57.06,57.06,53300.0,39.4956,39.5025,39.4749,39.4749,53300.0
2010-03-16 10:10:00,57.05,57.15,56.96,57.14,63800.0,39.4679,39.5371,39.4057,39.5302,63800.0
2010-03-16 10:15:00,57.14,57.15,57.06,57.08,57000.0,39.5302,39.5371,39.4749,39.4887,57000.0
2010-03-16 10:20:00,57.08,57.11,57.04,57.05,126900.0,39.4887,39.5095,39.461,39.4679,126900.0
2010-03-16 10:25:00,57.06,57.06,57.0,57.05,139300.0,39.4749,39.4749,39.4334,39.4679,139300.0
2010-03-16 10:30:00,57.05,57.06,56.95,57.06,139400.0,39.4679,39.4749,39.3988,39.4749,139400.0
2010-03-16 10:35:00,57.05,57.08,56.98,56.99,171600.0,39.4679,39.4887,39.4195,39.4264,171600.0
2010-03-16 10:40:00,57.0,57.12,56.99,57.11,68500.0,39.4334,39.5164,39.4264,39.5095,68500.0
2010-03-16 10:45:00,57.12,57.19,57.12,57.15,56000.0,39.5164,39.5648,39.5164,39.5371,56000.0
2010-03-16 10:50:00,57.15,57.17,57.14,57.15,69800.0,39.5371,39.551,39.5302,39.5371,69800.0
2010-03-16 10:55:00,57.15,57.26,57.13,57.24,85000.0,39.5371,39.6132,39.5233,39.5994,85000.0
2010-03-16 11:00:00,57.23,57.23,57.08,57.1,73600.0,39.5925,39.5925,39.4887,39.5025,73600.0
2010-03-16 11:05:00,57.1,57.11,57.01,57.01,53000.0,39.5025,39.5095,39.4403,39.4403,53000.0
2010-03-16 11:10:00,57.01,57.02,56.98,57.0,80000.0,39.4403,39.4472,39.4195,39.4334,80000.0
2010-03-16 11:15:00,57.0,57.0,56.95,56.99,65000.0,39.4334,39.4334,39.3988,39.4264,65000.0
2010-03-16 11:20:00,56.99,57.01,56.95,56.98,100200.0,39.4264,39.4403,39.3988,39.4195,100200.0
2010-03-16 11:25:00,56.98,57.14,56.97,57.14,78500.0,39.4195,39.5302,39.4126,39.5302,78500.0
2010-03-16 11:30:00,57.14,57.21,57.09,57.1,78800.0,39.5302,39.5786,39.4956,39.5025,78800.0
2010-03-16 11:35:00,57.1,57.14,57.06,57.12,46400.0,39.5025,39.5302,39.4749,39.5164,46400.0
2010-03-16 11:40:00,57.12,57.17,57.06,57.1,40700.0,39.5164,39.551,39.4749,39.5025,40700.0
2010-03-16 11:45:00,57.11,57.18,57.1,57.16,31400.0,39.5095,39.5579,39.5025,39.544,31400.0
2010-03-16 11:50:00,57.17,57.3,57.16,57.3,75800.0,39.551,39.6409,39.544,39.6409,75800.0
2010-03-16 11:55:00,57.3,57.3,57.28,57.29,50800.0,39.6409,39.6409,39.6271,39.634,50800.0
2010-03-16 12:00:00,57.29,57.34,57.28,57.29,44900.0,39.634,39.6686,39.6271,39.634,44900.0
2010-03-16 12:05:00,57.3,57.36,57.29,57.31,38700.0,39.6409,39.6824,39.634,39.6478,38700.0
2010-03-16 12:10:00,57.31,57.32,57.27,57.28,54100.0,39.6478,39.6547,39.6201,39.6271,54100.0
2010-03-16 12:15:00,57.28,57.33,57.27,57.3,31800.0,39.6271,39.6617,39.6201,39.6409,31800.0
2010-03-16 12:20:00,57.31,57.31,57.25,57.28,24300.0,39.6478,39.6478,39.6063,39.6271,24300.0
2010-03-16 12:25:00,57.27,57.37,57.27,57.34,40000.0,39.6201,39.6893,39.6201,39.6686,40000.0
2010-03-16 12:30:00,57.34,57.35,57.3,57.3,33500.0,39.6686,39.6755,39.6409,39.6409,33500.0
2010-03-16 12:35:00,57.3,57.33,57.28,57.32,32400.0,39.6409,39.6617,39.6271,39.6547,32400.0
2010-03-16 12:40:00,57.33,57.33,57.26,57.28,20600.0,39.6617,39.6617,39.6132,39.6271,20600.0
2010-03-16 12:45:00,57.28,57.4,57.25,57.35,69800.0,39.6271,39.7101,39.6063,39.6755,69800.0
2010-03-16 12:50:00,57.37,57.41,57.36,57.4,38800.0,39.6893,39.717,39.6824,39.7101,38800.0
2010-03-16 12:55:00,57.4,57.41,57.39,57.41,34400.0,39.7101,39.717,39.7032,39.717,34400.0
2010-03-16 13:00:00,57.4,57.44,57.39,57.4,31800.0,39.7101,39.7378,39.7032,39.7101,31800.0
2010-03-16 13:05:00,57.39,57.42,57.37,57.42,22900.0,39.7032,39.7239,39.6893,39.7239,22900.0
2010-03-16 13:10:00,57.41,57.41,57.37,57.38,24500.0,39.717,39.717,39.6893,39.6962,24500.0
2010-03-16 13:15:00,57.38,57.39,57.33,57.34,19900.0,39.6962,39.7032,39.6617,39.6686,19900.0
2010-03-16 13:20:00,57.34,57.4,57.31,57.39,28300.0,39.6686,39.7101,39.6478,39.7032,28300.0
2010-03-16 13:25:00,57.39,57.39,57.35,57.35,17400.0,39.7032,39.7032,39.6755,39.6755,17400.0
2010-03-16 13:30:00,57.35,57.36,57.33,57.34,25100.0,39.6755,39.6824,39.6617,39.6686,25100.0
2010-03-16 13:35:00,57.34,57.37,57.33,57.34,24000.0,39.6686,39.6893,39.6617,39.6686,24000.0
2010-03-16 13:40:00,57.35,57.38,57.33,57.35,29100.0,39.6755,39.6962,39.6617,39.6755,29100.0
2010-03-16 13:45:00,57.35,57.35,57.33,57.33,34000.0,39.6755,39.6755,39.6617,39.6617,34000.0
2010-03-16 13:50:00,57.34,57.36,57.33,57.34,43100.0,39.6686,39.6824,39.6617,39.6686,43100.0
2010-03-16 13:55:00,57.34,57.36,57.33,57.36,29300.0,39.6686,39.6824,39.6617,39.6824,29300.0
2010-03-16 14:00:00,57.36,57.37,57.33,57.35,50000.0,39.6824,39.6893,39.6617,39.6755,50000.0
2010-03-16 14:05:00,57.34,57.35,57.29,57.29,57800.0,39.6686,39.6755,39.634,39.634,57800.0
2010-03-16 14:10:00,57.29,57.4,57.25,57.36,56900.0,39.634,39.7101,39.6063,39.6824,56900.0
2010-03-16 14:15:00,57.37,57.38,57.26,57.29,56400.0,39.6893,39.6962,39.6132,39.634,56400.0
2010-03-16 14:20:00,57.29,57.4,57.25,57.38,50600.0,39.634,39.7101,39.6063,39.6962,50600.0
2010-03-16 14:25:00,57.39,57.46,57.34,57.38,56600.0,39.7032,39.7516,39.6686,39.6962,56600.0
2010-03-16 14:30:00,57.38,57.41,57.36,57.41,68500.0,39.6962,39.717,39.6824,39.717,68500.0
2010-03-16 14:35:00,57.4,57.41,57.34,57.35,73600.0,39.7101,39.717,39.6686,39.6755,73600.0
2010-03-16 14:40:00,57.35,57.35,57.32,57.33,86100.0,39.6755,39.6755,39.6547,39.6617,86100.0
2010-03-16 14:45:00,57.33,57.34,57.31,57.31,47100.0,39.6617,39.6686,39.6478,39.6478,47100.0
2010-03-16 14:50:00,57.31,57.4,57.28,57.39,70300.0,39.6478,39.7101,39.6271,39.7032,70300.0
2010-03-16 14:55:00,57.39,57.43,57.37,57.43,65200.0,39.7032,39.7308,39.6893,39.7308,65200.0
2010-03-16 15:00:00,57.42,57.45,57.38,57.38,56200.0,39.7239,39.7447,39.6962,39.6962,56200.0
2010-03-16 15:05:00,57.39,57.4,57.35,57.36,74500.0,39.7032,39.7101,39.6755,39.6824,74500.0
2010-03-16 15:10:00,57.36,57.42,57.36,57.42,84300.0,39.6824,39.7239,39.6824,39.7239,84300.0
2010-03-16 15:15:00,57.42,57.53,57.41,57.48,78000.0,39.7239,39.8,39.717,39.7654,78000.0
2010-03-16 15:20:00,57.48,57.48,57.39,57.43,76200.0,39.7654,39.7654,39.7032,39.7308,76200.0
2010-03-16 15:25:00,57.44,57.49,57.43,57.46,76100.0,39.7378,39.7723,39.7308,39.7516,76100.0
2010-03-16 15:30:00,57.45,57.49,57.4,57.46,94000.0,39.7447,39.7723,39.7101,39.7516,94000.0
2010-03-16 15:35:00,57.46,57.54,57.45,57.47,221200.0,39.7516,39.8069,39.7447,39.7585,221200.0
2010-03-16 15:40:00,57.47,57.48,57.4,57.41,128200.0,39.7585,39.7654,39.7101,39.717,128200.0
2010-03-16 15:45:00,57.41,57.48,57.4,57.43,128100.0,39.717,39.7654,39.7101,39.7308,128100.0
2010-03-16 15:50:00,57.42,57.51,57.38,57.48,329400.0,39.7239,39.7862,39.6962,39.7654,329400.0
2010-03-16 15:55:00,57.49,57.5,57.42,57.42,406300.0,39.7723,39.7793,39.7239,39.7239,406300.0
2010-03-17 09:30:00,57.42,57.42,57.18,57.2,95700.0,39.7239,39.7239,39.5579,39.5717,95700.0
2010-03-17 09:35:00,57.21,57.21,57.03,57.05,100000.0,39.5786,39.5786,39.4541,39.4679,100000.0
2010-03-17 09:40:00,57.06,57.12,57.01,57.11,58500.0,39.4749,39.5164,39.4403,39.5095,58500.0
2010-03-17 09:45:00,57.11,57.21,57.09,57.15,58400.0,39.5095,39.5786,39.4956,39.5371,58400.0
2010-03-17 09:50:00,57.15,57.16,57.07,57.12,54400.0,39.5371,39.544,39.4818,39.5164,54400.0
2010-03-17 09:55:00,57.11,57.21,57.11,57.12,58200.0,39.5095,39.5786,39.5095,39.5164,58200.0
2010-03-17 10:00:00,57.12,57.13,57.06,57.11,66200.0,39.5164,39.5233,39.4749,39.5095,66200.0
2010-03-17 10:05:00,57.12,57.13,57.03,57.04,84200.0,39.5164,39.5233,39.4541,39.461,84200.0
2010-03-17 10:10:00,57.03,57.04,56.9,56.96,125300.0,39.4541,39.461,39.3642,39.4057,125300.0
2010-03-17 10:15:00,56.96,57.03,56.94,57.0,163400.0,39.4057,39.4541,39.3918,39.4334,163400.0
2010-03-17 10:20:00,57.0,57.0,56.91,56.93,42700.0,39.4334,39.4334,39.3711,39.3849,42700.0
2010-03-17 10:25:00,56.94,56.99,56.94,56.94,34900.0,39.3918,39.4264,39.3918,39.3918,34900.0
2010-03-17 10:30:00,56.94,56.99,56.93,56.96,75700.0,39.3918,39.4264,39.3849,39.4057,75700.0
2010-03-17 10:35:00,56.96,57.02,56.93,57.02,78800.0,39.4057,39.4472,39.3849,39.4472,78800.0
2010-03-17 10:40:00,57.02,57.11,57.02,57.11,47400.0,39.4472,39.5095,39.4472,39.5095,47400.0
2010-03-17 10:45:00,57.1,57.2,57.1,57.18,69100.0,39.5025,39.5717,39.5025,39.5579,69100.0
2010-03-17 10:50:00,57.17,57.18,57.08,57.1,39800.0,39.551,39.5579,39.4887,39.5025,39800.0
2010-03-17 10:55:00,57.1,57.14,57.07,57.08,25700.0,39.5025,39.5302,39.4818,39.4887,25700.0
2010-03-17 11:00:00,57.07,57.08,57.05,57.06,30700.0,39.4818,39.4887,39.4679,39.4749,30700.0
2010-03-17 11:05:00,57.06,57.07,57.04,57.05,41400.0,39.4749,39.4818,39.461,39.4679,41400.0
2010-03-17 11:10:00,57.05,57.07,57.03,57.06,21900.0,39.4679,39.4818,39.4541,39.4749,21900.0
2010-03-17 11:15:00,57.07,57.12,57.06,57.12,23200.0,39.4818,39.5164,39.4749,39.5164,23200.0
2010-03-17 11:20:00,57.12,57.17,57.08,57.08,43200.0,39.5164,39.551,39.4887,39.4887,43200.0
2010-03-17 11:25:00,57.08,57.08,57.05,57.06,22200.0,39.4887,39.4887,39.4679,39.4749,22200.0
2010-03-17 11:30:00,57.05,57.06,57.04,57.05,34100.0,39.4679,39.4749,39.461,39.4679,34100.0
2010-03-17 11:35:00,57.05,57.05,57.03,57.04,21200.0,39.4679,39.4679,39.4541,39.461,21200.0
2010-03-17 11:40:00,57.04,57.1,57.03,57.03,111300.0,39.461,39.5025,39.4541,39.4541,111300.0
2010-03-17 11:45:00,57.03,57.1,57.03,57.09,55000.0,39.4541,39.5025,39.4541,39.4956,55000.0
2010-03-17 11:50:00,57.09,57.15,57.09,57.14,51000.0,39.4956,39.5371,39.4956,39.5302,51000.0
2010-03-17 11:55:00,57.14,57.15,57.04,57.04,26200.0,39.5302,39.5371,39.461,39.461,26200.0
2010-03-17 12:00:00,57.05,57.1,57.04,57.09,42300.0,39.4679,39.5025,39.461,39.4956,42300.0
2010-03-17 12:05:00,57.09,57.12,57.08,57.08,37300.0,39.4956,39.5164,39.4887,39.4887,37300.0
2010-03-17 12:10:00,57.08,57.09,57.05,57.06,26800.0,39.4887,39.4956,39.4679,39.4749,26800.0
2010-03-17 12:15:00,57.06,57.1,57.04,57.04,25800.0,39.4749,39.5025,39.461,39.461,25800.0
2010-03-17 12:20:00,57.05,57.11,57.05,57.08,42700.0,39.4679,39.5095,39.4679,39.4887,42700.0
2010-03-17 12:25:00,57.08,57.08,57.06,57.06,23800.0,39.4887,39.4887,39.4749,39.4749,23800.0
2010-03-17 12:30:00,57.06,57.08,57.03,57.07,33400.0,39.4749,39.4887,39.4541,39.4818,33400.0
2010-03-17 12:35:00,57.06,57.08,57.06,57.08,46200.0,39.4749,39.4887,39.4749,39.4887,46200.0
2010-03-17 12:40:00,57.08,57.08,57.05,57.06,51000.0,39.4887,39.4887,39.4679,39.4749,51000.0
2010-03-17 12:45:00,57.06,57.08,57.04,57.05,49200.0,39.4749,39.4887,39.461,39.4679,49200.0
2010-03-17 12:50:00,57.04,57.08,57.03,57.07,36300.0,39.461,39.4887,39.4541,39.4818,36300.0
2010-03-17 12:55:00,57.06,57.07,56.99,57.03,75300.0,39.4749,39.4818,39.4264,39.4541,75300.0
2010-03-17 13:00:00,57.03,57.07,57.02,57.05,33200.0,39.4541,39.4818,39.4472,39.4679,33200.0
2010-03-17 13:05:00,57.06,57.06,57.01,57.01,35800.0,39.4749,39.4749,39.4403,39.4403,35800.0
2010-03-17 13:10:00,57.01,57.01,56.99,56.99,23900.0,39.4403,39.4403,39.4264,39.4264,23900.0
2010-03-17 13:15:00,56.99,57.0,56.96,56.99,41300.0,39.4264,39.4334,39.4057,39.4264,41300.0
2010-03-17 13:20:00,56.99,57.04,56.99,57.01,30300.0,39.4264,39.461,39.4264,39.4403,30300.0
2010-03-17 13:25:00,57.0,57.07,57.0,57.06,40100.0,39.4334,39.4818,39.4334,39.4749,40100.0
2010-03-17 13:30:00,57.06,57.08,57.04,57.05,58500.0,39.4749,39.4887,39.461,39.4679,58500.0
2010-03-17 13:35:00,57.06,57.09,57.01,57.02,58900.0,39.4749,39.4956,39.4403,39.4472,58900.0
2010-03-17 13:40:00,57.02,57.09,57.02,57.05,32400.0,39.4472,39.4956,39.4472,39.4679,32400.0
2010-03-17 13:45:00,57.05,57.08,57.05,57.08,28300.0,39.4679,39.4887,39.4679,39.4887,28300.0
2010-03-17 13:50:00,57.08,57.13,57.07,57.11,41800.0,39.4887,39.5233,39.4818,39.5095,41800.0
2010-03-17 13:55:00,57.1,57.15,57.1,57.15,27400.0,39.5025,39.5371,39.5025,39.5371,27400.0
2010-03-17 14:00:00,57.14,57.19,57.14,57.19,59300.0,39.5302,39.5648,39.5302,39.5648,59300.0
2010-03-17 14:05:00,57.19,57.23,57.18,57.22,47300.0,39.5648,39.5925,39.5579,39.5856,47300.0
2010-03-17 14:10:00,57.22,57.26,57.21,57.26,55500.0,39.5856,39.6132,39.5786,39.6132,55500.0
2010-03-17 14:15:00,57.26,57.26,57.23,57.26,62700.0,39.6132,39.6132,39.5925,39.6132,62700.0
2010-03-17 14:20:00,57.26,57.3,57.26,57.28,54300.0,39.6132,39.6409,39.6132,39.6271,54300.0
2010-03-17 14:25:00,57.28,57.3,57.27,57.28,55400.0,39.6271,39.6409,39.6201,39.6271,55400.0
2010-03-17 14:30:00,57.28,57.33,57.28,57.31,71100.0,39.6271,39.6617,39.6271,39.6478,71100.0
2010-03-17 14:35:00,57.31,57.33,57.29,57.31,75000.0,39.6478,39.6617,39.634,39.6478,75000.0
2010-03-17 14:40:00,57.31,57.31,57.25,57.27,53700.0,39.6478,39.6478,39.6063,39.6201,53700.0
2010-03-17 14:45:00,57.26,57.27,57.19,57.22,30400.0,39.6132,39.6201,39.5648,39.5856,30400.0
2010-03-17 14:50:00,57.22,57.29,57.22,57.24,75200.0,39.5856,39.634,39.5856,39.5994,75200.0
2010-03-17 14:55:00,57.25,57.27,57.22,57.23,59300.0,39.6063,39.6201,39.5856,39.5925,59300.0
2010-03-17 15:00:00,57.24,57.27,57.23,57.24,66300.0,39.5994,39.6201,39.5925,39.5994,66300.0
2010-03-17 15:05:00,57.23,57.27,57.23,57.23,52200.0,39.5925,39.6201,39.5925,39.5925,52200.0
2010-03-17 15:10:00,57.22,57.25,57.2,57.23,40300.0,39.5856,39.6063,39.5717,39.5925,40300.0
2010-03-17 15:15:00,57.23,57.24,57.18,57.19,88000.0,39.5925,39.5994,39.5579,39.5648,88000.0
2010-03-17 15:20:00,57.18,57.19,57.15,57.15,74900.0,39.5579,39.5648,39.5371,39.5371,74900.0
2010-03-17 15:25:00,57.16,57.2,57.15,57.19,51200.0,39.544,39.5717,39.5371,39.5648,51200.0
2010-03-17 15:30:00,57.19,57.25,57.19,57.22,133900.0,39.5648,39.6063,39.5648,39.5856,133900.0
2010-03-17 15:35:00,57.21,57.26,57.2,57.25,126700.0,39.5786,39.6132,39.5717,39.6063,126700.0
2010-03-17 15:40:00,57.25,57.25,57.21,57.24,125100.0,39.6063,39.6063,39.5786,39.5994,125100.0
2010-03-17 15:45:00,57.24,57.31,57.22,57.3,109100.0,39.5994,39.6478,39.5856,39.6409,109100.0
2010-03-17 15:50:00,57.31,57.37,57.3,57.34,215700.0,39.6478,39.6893,39.6409,39.6686,215700.0
2010-03-17 15:55:00,57.33,57.43,57.32,57.43,500500.0,39.6617,39.7308,39.6547,39.7308,500500.0
2010-03-18 09:30:00,57.43,57.44,57.16,57.34,59700.0,39.7308,39.7378,39.544,39.6686,59700.0
2010-03-18 09:35:00,57.38,57.42,57.27,57.31,32300.0,39.6962,39.7239,39.6201,39.6478,32300.0
2010-03-18 09:40:00,57.3,57.6,57.3,57.58,103900.0,39.6409,39.8484,39.6409,39.8346,103900.0
2010-03-18 09:45:00,57.58,57.65,57.55,57.62,95300.0,39.8346,39.883,39.8139,39.8623,95300.0
2010-03-18 09:50:00,57.62,57.62,57.53,57.55,66900.0,39.8623,39.8623,39.8,39.8139,66900.0
2010-03-18 09:55:00,57.55,57.57,57.52,57.55,35100.0,39.8139,39.8277,39.7931,39.8139,35100.0
2010-03-18 10:00:00,57.56,57.58,57.43,57.5,65600.0,39.8208,39.8346,39.7308,39.7793,65600.0
2010-03-18 10:05:00,57.51,57.53,57.45,57.46,45400.0,39.7862,39.8,39.7447,39.7516,45400.0
2010-03-18 10:10:00,57.45,57.52,57.45,57.47,39200.0,39.7447,39.7931,39.7447,39.7585,39200.0
2010-03-18 10:15:00,57.46,57.52,57.46,57.51,24500.0,39.7516,39.7931,39.7516,39.7862,24500.0
2010-03-18 10:20:00,57.52,57.53,57.46,57.47,20900.0,39.7931,39.8,39.7516,39.7585,20900.0
2010-03-18 10:25:00,57.47,57.47,57.4,57.4,19100.0,39.7585,39.7585,39.7101,39.7101,19100.0
2010-03-18 10:30:00,57.4,57.47,57.4,57.42,25900.0,39.7101,39.7585,39.7101,39.7239,25900.0
2010-03-18 10:35:00,57.42,57.47,57.41,57.47,31000.0,39.7239,39.7585,39.717,39.7585,31000.0
2010-03-18 10:40:00,57.47,57.5,57.45,57.49,20800.0,39.7585,39.7793,39.7447,39.7723,20800.0
2010-03-18 10:45:00,57.47,57.5,57.47,57.49,18800.0,39.7585,39.7793,39.7585,39.7723,18800.0
2010-03-18 10:50:00,57.48,57.5,57.47,57.48,20300.0,39.7654,39.7793,39.7585,39.7654,20300.0
2010-03-18 10:55:00,57.48,57.5,57.47,57.49,23100.0,39.7654,39.7793,39.7585,39.7723,23100.0
2010-03-18 11:00:00,57.49,57.56,57.49,57.54,38300.0,39.7723,39.8208,39.7723,39.8069,38300.0
2010-03-18 11:05:00,57.53,57.6,57.52,57.55,31100.0,39.8,39.8484,39.7931,39.8139,31100.0
2010-03-18 11:10:00,57.54,57.58,57.52,57.56,21400.0,39.8069,39.8346,39.7931,39.8208,21400.0
2010-03-18 11:15:00,57.54,57.62,57.53,57.61,32300.0,39.8069,39.8623,39.8,39.8554,32300.0
2010-03-18 11:20:00,57.62,57.64,57.6,57.64,23400.0,39.8623,39.8761,39.8484,39.8761,23400.0
2010-03-18 11:25:00,57.63,57.64,57.55,57.55,17500.0,39.8692,39.8761,39.8139,39.8139,17500.0
2010-03-18 11:30:00,57.56,57.64,57.56,57.63,24100.0,39.8208,39.8761,39.8208,39.8692,24100.0
2010-03-18 11:35:00,57.63,57.67,57.6,57.65,33200.0,39.8692,39.8969,39.8484,39.883,33200.0
2010-03-18 11:40:00,57.65,57.68,57.55,57.55,39700.0,39.883,39.9038,39.8139,39.8139,39700.0
2010-03-18 11:45:00,57.55,57.63,57.55,57.63,47500.0,39.8139,39.8692,39.8139,39.8692,47500.0
2010-03-18 11:50:00,57.63,57.65,57.62,57.65,22500.0,39.8692,39.883,39.8623,39.883,22500.0
2010-03-18 11:55:00,57.65,57.69,57.65,57.68,32400.0,39.883,39.9107,39.883,39.9038,32400.0
2010-03-18 12:00:00,57.69,57.74,57.67,57.69,74100.0,39.9107,39.9453,39.8969,39.9107,74100.0
2010-03-18 12:05:00,57.71,57.76,57.68,57.74,60600.0,39.9245,39.9591,39.9038,39.9453,60600.0
2010-03-18 12:10:00,57.75,57.89,57.74,57.89,98200.0,39.9522,40.0491,39.9453,40.0491,98200.0
2010-03-18 12:15:00,57.88,57.94,57.87,57.93,79300.0,40.0422,40.0837,40.0352,40.0767,79300.0
2010-03-18 12:20:00,57.94,57.97,57.91,57.94,74800.0,40.0837,40.1044,40.0629,40.0837,74800.0
2010-03-18 12:25:00,57.94,57.99,57.91,57.98,55200.0,40.0837,40.1183,40.0629,40.1113,55200.0
2010-03-18 12:30:00,57.97,58.0,57.96,57.97,76900.0,40.1044,40.1252,40.0975,40.1044,76900.0
2010-03-18 12:35:00,57.97,57.99,57.95,57.99,35300.0,40.1044,40.1183,40.0906,40.1183,35300.0
2010-03-18 12:40:00,57.99,58.0,57.97,58.0,47700.0,40.1183,40.1252,40.1044,40.1252,47700.0
2010-03-18 12:45:00,58.0,58.0,57.97,58.0,58600.0,40.1252,40.1252,40.1044,40.1252,58600.0
2010-03-18 12:50:00,58.0,58.04,57.97,58.0,101200.0,40.1252,40.1528,40.1044,40.1252,101200.0
2010-03-18 12:55:00,58.0,58.11,57.99,58.1,105600.0,40.1252,40.2013,40.1183,40.1944,105600.0
2010-03-18 13:00:00,58.09,58.14,58.09,58.14,50500.0,40.1874,40.222,40.1874,40.222,50500.0
2010-03-18 13:05:00,58.14,58.18,58.12,58.17,138700.0,40.222,40.2497,40.2082,40.2428,138700.0
2010-03-18 13:10:00,58.18,58.18,58.14,58.16,95800.0,40.2497,40.2497,40.222,40.2359,95800.0
2010-03-18 13:15:00,58.16,58.19,58.15,58.18,51100.0,40.2359,40.2566,40.2289,40.2497,51100.0
2010-03-18 13:20:00,58.19,58.23,58.17,58.19,72200.0,40.2566,40.2843,40.2428,40.2566,72200.0
2010-03-18 13:25:00,58.19,58.25,58.14,58.19,81200.0,40.2566,40.2981,40.222,40.2566,81200.0
2010-03-18 13:30:00,58.2,58.27,58.19,58.25,63700.0,40.2635,40.312,40.2566,40.2981,63700.0
2010-03-18 13:35:00,58.25,58.36,58.23,58.35,101000.0,40.2981,40.3742,40.2843,40.3673,101000.0
2010-03-18 13:40:00,58.35,58.4,58.33,58.39,100200.0,40.3673,40.4019,40.3535,40.395,100200.0
2010-03-18 13:45:00,58.39,58.44,58.39,58.43,60400.0,40.395,40.4296,40.395,40.4227,60400.0
2010-03-18 13:50:00,58.42,58.42,58.32,58.34,93200.0,40.4157,40.4157,40.3466,40.3604,93200.0
2010-03-18 13:55:00,58.34,58.35,58.3,58.33,32900.0,40.3604,40.3673,40.3327,40.3535,32900.0
2010-03-18 14:00:00,58.34,58.37,58.24,58.26,62300.0,40.3604,40.3811,40.2912,40.305,62300.0
2010-03-18 14:05:00,58.27,58.29,58.25,58.28,71400.0,40.312,40.3258,40.2981,40.3189,71400.0
2010-03-18 14:10:00,58.28,58.28,58.27,58.28,32400.0,40.3189,40.3189,40.312,40.3189,32400.0
2010-03-18 14:15:00,58.28,58.29,58.27,58.27,32300.0,40.3189,40.3258,40.312,40.312,32300.0
2010-03-18 14:20:00,58.28,58.28,58.21,58.22,48500.0,40.3189,40.3189,40.2705,40.2774,48500.0
2010-03-18 14:25:00,58.22,58.25,58.18,58.23,52900.0,40.2774,40.2981,40.2497,40.2843,52900.0
2010-03-18 14:30:00,58.23,58.31,58.23,58.31,53200.0,40.2843,40.3396,40.2843,40.3396,53200.0
2010-03-18 14:35:00,58.31,58.32,58.26,58.26,76500.0,40.3396,40.3466,40.305,40.305,76500.0
2010-03-18 14:40:00,58.26,58.27,58.23,58.26,81800.0,40.305,40.312,40.2843,40.305,81800.0
2010-03-18 14:45:00,58.25,58.26,58.13,58.14,88500.0,40.2981,40.305,40.2151,40.222,88500.0
2010-03-18 14:50:00,58.14,58.14,58.06,58.07,77600.0,40.222,40.222,40.1667,40.1736,77600.0
2010-03-18 14:55:00,58.07,58.18,58.06,58.16,73700.0,40.1736,40.2497,40.1667,40.2359,73700.0
2010-03-18 15:00:00,58.16,58.17,58.11,58.12,86300.0,40.2359,40.2428,40.2013,40.2082,86300.0
2010-03-18 15:05:00,58.12,58.2,58.11,58.13,97400.0,40.2082,40.2635,40.2013,40.2151,97400.0
2010-03-18 15:10:00,58.13,58.14,58.09,58.13,97400.0,40.2151,40.222,40.1874,40.2151,97400.0
2010-03-18 15:15:00,58.12,58.14,58.09,58.13,55200.0,40.2082,40.222,40.1874,40.2151,55200.0
2010-03-18 15:20:00,58.14,58.19,58.13,58.17,116800.0,40.222,40.2566,40.2151,40.2428,116800.0
2010-03-18 15:25:00,58.17,58.2,58.17,58.19,124100.0,40.2428,40.2635,40.2428,40.2566,124100.0
2010-03-18 15:30:00,58.2,58.28,58.2,58.26,150900.0,40.2635,40.3189,40.2635,40.305,150900.0
2010-03-18 15:35:00,58.27,58.28,58.17,58.19,147800.0,40.312,40.3189,40.2428,40.2566,147800.0
2010-03-18 15:40:00,58.19,58.25,58.16,58.24,169800.0,40.2566,40.2981,40.2359,40.2912,169800.0
2010-03-18 15:45:00,58.25,58.33,58.22,58.33,291100.0,40.2981,40.3535,40.2774,40.3535,291100.0
2010-03-18 15:50:00,58.33,58.36,58.24,58.31,278400.0,40.3535,40.3742,40.2912,40.3396,278400.0
2010-03-18 15:55:00,58.31,58.32,58.2,58.31,472400.0,40.3396,40.3466,40.2635,40.3396,472400.0
2010-03-19 09:30:00,58.91,58.96,57.65,58.37,2537200.0,40.7547,40.7893,39.883,40.3811,2537200.0
2010-03-19 09:35:00,58.37,58.53,58.35,58.53,132500.0,40.3811,40.4918,40.3673,40.4918,132500.0
2010-03-19 09:40:00,58.52,58.55,58.45,58.47,78700.0,40.4849,40.5057,40.4365,40.4503,78700.0
2010-03-19 09:45:00,58.46,58.61,58.44,58.59,91400.0,40.4434,40.5472,40.4296,40.5333,91400.0
2010-03-19 09:50:00,58.58,58.67,58.58,58.62,69100.0,40.5264,40.5887,40.5264,40.5541,69100.0
2010-03-19 09:55:00,58.61,58.68,58.61,58.68,64700.0,40.5472,40.5956,40.5472,40.5956,64700.0
2010-03-19 10:00:00,58.68,58.76,58.67,58.71,98900.0,40.5956,40.6509,40.5887,40.6164,98900.0
2010-03-19 10:05:00,58.71,58.74,58.69,58.71,67200.0,40.6164,40.6371,40.6025,40.6164,67200.0
2010-03-19 10:10:00,58.71,58.73,58.66,58.66,97400.0,40.6164,40.6302,40.5818,40.5818,97400.0
2010-03-19 10:15:00,58.66,58.75,58.65,58.74,81100.0,40.5818,40.644,40.5748,40.6371,81100.0
2010-03-19 10:20:00,58.74,58.74,58.68,58.71,67500.0,40.6371,40.6371,40.5956,40.6164,67500.0
2010-03-19 10:25:00,58.71,58.72,58.67,58.68,83100.0,40.6164,40.6233,40.5887,40.5956,83100.0
2010-03-19 10:30:00,58.67,58.68,58.53,58.54,83700.0,40.5887,40.5956,40.4918,40.4988,83700.0
2010-03-19 10:35:00,58.54,58.69,58.53,58.68,71400.0,40.4988,40.6025,40.4918,40.5956,71400.0
2010-03-19 10:40:00,58.68,58.83,58.64,58.82,80000.0,40.5956,40.6994,40.5679,40.6925,80000.0
2010-03-19 10:45:00,58.83,58.88,58.79,58.82,113100.0,40.6994,40.734,40.6717,40.6925,113100.0
2010-03-19 10:50:00,58.82,58.96,58.82,58.92,177900.0,40.6925,40.7893,40.6925,40.7616,177900.0
2010-03-19 10:55:00,58.93,58.96,58.85,58.96,97600.0,40.7686,40.7893,40.7132,40.7893,97600.0
2010-03-19 11:00:00,58.96,58.97,58.83,58.84,92500.0,40.7893,40.7962,40.6994,40.7063,92500.0
2010-03-19 11:05:00,58.83,58.9,58.83,58.9,80100.0,40.6994,40.7478,40.6994,40.7478,80100.0
2010-03-19 11:10:00,58.9,58.92,58.83,58.91,139000.0,40.7478,40.7616,40.6994,40.7547,139000.0
2010-03-19 11:15:00,58.91,58.94,58.87,58.94,139100.0,40.7547,40.7755,40.727,40.7755,139100.0
2010-03-19 11:20:00,58.95,59.0,58.93,58.95,80400.0,40.7824,40.817,40.7686,40.7824,80400.0
2010-03-19 11:25:00,58.97,58.99,58.9,58.92,64200.0,40.7962,40.8101,40.7478,40.7616,64200.0
2010-03-19 11:30:00,58.93,58.98,58.89,58.97,66800.0,40.7686,40.8031,40.7409,40.7962,66800.0
2010-03-19 11:35:00,58.98,59.04,58.96,59.01,134900.0,40.8031,40.8447,40.7893,40.8239,134900.0
2010-03-19 11:40:00,59.01,59.09,59.01,59.09,116700.0,40.8239,40.8792,40.8239,40.8792,116700.0
2010-03-19 11:45:00,59.09,59.09,59.06,59.08,95900.0,40.8792,40.8792,40.8585,40.8723,95900.0
2010-03-19 11:50:00,59.08,59.15,59.06,59.15,66700.0,40.8723,40.9208,40.8585,40.9208,66700.0
2010-03-19 11:55:00,59.15,59.18,59.13,59.17,52500.0,40.9208,40.9415,40.9069,40.9346,52500.0
2010-03-19 12:00:00,59.16,59.17,59.09,59.1,54200.0,40.9277,40.9346,40.8792,40.8862,54200.0
2010-03-19 12:05:00,59.1,59.12,59.09,59.12,56800.0,40.8862,40.9,40.8792,40.9,56800.0
2010-03-19 12:10:00,59.11,59.13,59.09,59.1,82300.0,40.8931,40.9069,40.8792,40.8862,82300.0
2010-03-19 12:15:00,59.1,59.12,59.08,59.09,99000.0,40.8862,40.9,40.8723,40.8792,99000.0
2010-03-19 12:20:00,59.1,59.12,59.09,59.09,44800.0,40.8862,40.9,40.8792,40.8792,44800.0
2010-03-19 12:25:00,59.09,59.18,59.09,59.13,57500.0,40.8792,40.9415,40.8792,40.9069,57500.0
2010-03-19 12:30:00,59.14,59.14,59.1,59.13,73400.0,40.9138,40.9138,40.8862,40.9069,73400.0
2010-03-19 12:35:00,59.13,59.13,59.1,59.1,45500.0,40.9069,40.9069,40.8862,40.8862,45500.0
2010-03-19 12:40:00,59.11,59.12,59.1,59.12,68600.0,40.8931,40.9,40.8862,40.9,68600.0
2010-03-19 12:45:00,59.12,59.13,59.1,59.1,66800.0,40.9,40.9069,40.8862,40.8862,66800.0
2010-03-19 12:50:00,59.1,59.12,59.1,59.11,50500.0,40.8862,40.9,40.8862,40.8931,50500.0
2010-03-19 12:55:00,59.11,59.11,59.1,59.1,56500.0,40.8931,40.8931,40.8862,40.8862,56500.0
2010-03-19 13:00:00,59.11,59.13,59.1,59.1,73000.0,40.8931,40.9069,40.8862,40.8862,73000.0
2010-03-19 13:05:00,59.1,59.13,59.09,59.1,43900.0,40.8862,40.9069,40.8792,40.8862,43900.0
2010-03-19 13:10:00,59.11,59.13,59.09,59.1,46400.0,40.8931,40.9069,40.8792,40.8862,46400.0
2010-03-19 13:15:00,59.1,59.12,59.1,59.11,28400.0,40.8862,40.9,40.8862,40.8931,28400.0
2010-03-19 13:20:00,59.11,59.13,59.1,59.12,44100.0,40.8931,40.9069,40.8862,40.9,44100.0
2010-03-19 13:25:00,59.12,59.17,59.1,59.17,116300.0,40.9,40.9346,40.8862,40.9346,116300.0
2010-03-19 13:30:00,59.16,59.17,59.14,59.15,52900.0,40.9277,40.9346,40.9138,40.9208,52900.0
2010-03-19 13:35:00,59.15,59.25,59.14,59.25,141700.0,40.9208,40.9899,40.9138,40.9899,141700.0
2010-03-19 13:40:00,59.25,59.26,59.18,59.19,125800.0,40.9899,40.9969,40.9415,40.9484,125800.0
2010-03-19 13:45:00,59.19,59.19,59.15,59.18,102100.0,40.9484,40.9484,40.9208,40.9415,102100.0
2010-03-19 13:50:00,59.18,59.27,59.17,59.26,59300.0,40.9415,41.0038,40.9346,40.9969,59300.0
2010-03-19 13:55:00,59.27,59.37,59.27,59.35,109800.0,41.0038,41.073,41.0038,41.0591,109800.0
2010-03-19 14:00:00,59.35,59.43,59.33,59.36,177700.0,41.0591,41.1145,41.0453,41.066,177700.0
2010-03-19 14:05:00,59.36,59.37,59.35,59.35,28700.0,41.066,41.073,41.0591,41.0591,28700.0
2010-03-19 14:10:00,59.35,59.39,59.35,59.39,63800.0,41.0591,41.0868,41.0591,41.0868,63800.0
2010-03-19 14:15:00,59.38,59.45,59.38,59.42,108000.0,41.0799,41.1283,41.0799,41.1075,108000.0
2010-03-19 14:20:00,59.43,59.45,59.42,59.44,107700.0,41.1145,41.1283,41.1075,41.1214,107700.0
2010-03-19 14:25:00,59.44,59.5,59.41,59.44,128800.0,41.1214,41.1629,41.1006,41.1214,128800.0
2010-03-19 14:30:00,59.44,59.49,59.38,59.47,129500.0,41.1214,41.156,41.0799,41.1421,129500.0
2010-03-19 14:35:00,59.47,59.57,59.46,59.47,193300.0,41.1421,41.2113,41.1352,41.1421,193300.0
2010-03-19 14:40:00,59.47,59.58,59.46,59.52,123900.0,41.1421,41.2182,41.1352,41.1767,123900.0
2010-03-19 14:45:00,59.51,59.58,59.51,59.55,96000.0,41.1698,41.2182,41.1698,41.1975,96000.0
2010-03-19 14:50:00,59.55,59.57,59.53,59.54,72900.0,41.1975,41.2113,41.1836,41.1906,72900.0
2010-03-19 14:55:00,59.55,59.57,59.5,59.53,117800.0,41.1975,41.2113,41.1629,41.1836,117800.0
2010-03-19 15:00:00,59.53,59.57,59.52,59.53,99100.0,41.1836,41.2113,41.1767,41.1836,99100.0
2010-03-19 15:05:00,59.52,59.53,59.47,59.51,128300.0,41.1767,41.1836,41.1421,41.1698,128300.0
2010-03-19 15:10:00,59.51,59.52,59.46,59.48,64500.0,41.1698,41.1767,41.1352,41.1491,64500.0
2010-03-19 15:15:00,59.47,59.52,59.47,59.51,101500.0,41.1421,41.1767,41.1421,41.1698,101500.0
2010-03-19 15:20:00,59.52,59.52,59.48,59.48,118500.0,41.1767,41.1767,41.1491,41.1491,118500.0
2010-03-19 15:25:00,59.48,59.53,59.45,59.49,161400.0,41.1491,41.1836,41.1283,41.156,161400.0
2010-03-19 15:30:00,59.49,59.5,59.37,59.4,352400.0,41.156,41.1629,41.073,41.0937,352400.0
2010-03-19 15:35:00,59.4,59.41,59.29,59.39,281000.0,41.0937,41.1006,41.0176,41.0868,281000.0
2010-03-19 15:40:00,59.39,59.4,59.3,59.33,219800.0,41.0868,41.0937,41.0245,41.0453,219800.0
2010-03-19 15:45:00,59.33,59.4,59.29,59.39,325100.0,41.0453,41.0937,41.0176,41.0868,325100.0
2010-03-19 15:50:00,59.38,59.45,59.33,59.4,415700.0,41.0799,41.1283,41.0453,41.0937,415700.0
2010-03-19 15:55:00,59.4,60.05,59.39,60.05,1753100.0,41.0937,41.5434,41.0868,41.5434,1753100.0
2010-03-22 09:30:00,59.65,59.98,59.6,59.96,284400.0,41.2667,41.495,41.2321,41.4811,284400.0
2010-03-22 09:35:00,59.96,59.99,59.83,59.84,321200.0,41.4811,41.5019,41.3912,41.3981,321200.0
2010-03-22 09:40:00,59.83,59.83,59.56,59.66,240100.0,41.3912,41.3912,41.2044,41.2736,240100.0
2010-03-22 09:45:00,59.67,59.67,59.5,59.53,217500.0,41.2805,41.2805,41.1629,41.1836,217500.0
2010-03-22 09:50:00,59.53,59.67,59.53,59.67,176800.0,41.1836,41.2805,41.1836,41.2805,176800.0
2010-03-22 09:55:00,59.66,59.75,59.62,59.7,178700.0,41.2736,41.3358,41.2459,41.3013,178700.0
2010-03-22 10:00:00,59.7,59.75,59.68,59.71,142500.0,41.3013,41.3358,41.2874,41.3082,142500.0
2010-03-22 10:05:00,59.72,59.86,59.7,59.78,118400.0,41.3151,41.4119,41.3013,41.3566,118400.0
2010-03-22 10:10:00,59.78,59.81,59.71,59.78,81400.0,41.3566,41.3774,41.3082,41.3566,81400.0
2010-03-22 10:15:00,59.78,59.78,59.67,59.69,130700.0,41.3566,41.3566,41.2805,41.2943,130700.0
2010-03-22 10:20:00,59.7,59.74,59.7,59.71,75400.0,41.3013,41.3289,41.3013,41.3082,75400.0
2010-03-22 10:25:00,59.72,59.81,59.7,59.8,119800.0,41.3151,41.3774,41.3013,41.3704,119800.0
2010-03-22 10:30:00,59.81,59.83,59.78,59.81,89100.0,41.3774,41.3912,41.3566,41.3774,89100.0
2010-03-22 10:35:00,59.82,59.82,59.73,59.76,79100.0,41.3843,41.3843,41.322,41.3428,79100.0
2010-03-22 10:40:00,59.76,59.82,59.72,59.82,69300.0,41.3428,41.3843,41.3151,41.3843,69300.0
2010-03-22 10:45:00,59.82,59.83,59.76,59.79,61800.0,41.3843,41.3912,41.3428,41.3635,61800.0
2010-03-22 10:50:00,59.8,59.82,59.75,59.75,49000.0,41.3704,41.3843,41.3358,41.3358,49000.0
2010-03-22 10:55:00,59.76,59.79,59.75,59.78,43500.0,41.3428,41.3635,41.3358,41.3566,43500.0
2010-03-22 11:00:00,59.78,59.8,59.75,59.78,55300.0,41.3566,41.3704,41.3358,41.3566,55300.0
2010-03-22 11:05:00,59.79,59.82,59.75,59.8,58600.0,41.3635,41.3843,41.3358,41.3704,58600.0
2010-03-22 11:10:00,59.8,59.86,59.78,59.84,75000.0,41.3704,41.4119,41.3566,41.3981,75000.0
2010-03-22 11:15:00,59.84,59.86,59.8,59.84,45500.0,41.3981,41.4119,41.3704,41.3981,45500.0
2010-03-22 11:20:00,59.84,59.91,59.84,59.87,75000.0,41.3981,41.4465,41.3981,41.4189,75000.0
2010-03-22 11:25:00,59.88,59.89,59.82,59.85,45200.0,41.4258,41.4327,41.3843,41.405,45200.0
2010-03-22 11:30:00,59.85,59.91,59.85,59.9,91100.0,41.405,41.4465,41.405,41.4396,91100.0
2010-03-22 11:35:00,59.91,59.96,59.9,59.94,73700.0,41.4465,41.4811,41.4396,41.4673,73700.0
2010-03-22 11:40:00,59.94,59.97,59.93,59.96,78400.0,41.4673,41.488,41.4604,41.4811,78400.0
2010-03-22 11:45:00,59.96,60.0,59.93,60.0,117900.0,41.4811,41.5088,41.4604,41.5088,117900.0
2010-03-22 11:50:00,60.0,60.0,59.93,59.95,79800.0,41.5088,41.5088,41.4604,41.4742,79800.0
2010-03-22 11:55:00,59.95,60.0,59.94,59.99,77400.0,41.4742,41.5088,41.4673,41.5019,77400.0
2010-03-22 12:00:00,59.99,60.0,59.95,59.96,84400.0,41.5019,41.5088,41.4742,41.4811,84400.0
2010-03-22 12:05:00,59.95,59.97,59.89,59.94,77400.0,41.4742,41.488,41.4327,41.4673,77400.0
2010-03-22 12:10:00,59.94,59.94,59.85,59.88,54400.0,41.4673,41.4673,41.405,41.4258,54400.0
2010-03-22 12:15:00,59.89,59.95,59.86,59.94,66700.0,41.4327,41.4742,41.4119,41.4673,66700.0
2010-03-22 12:20:00,59.93,59.99,59.89,59.99,77600.0,41.4604,41.5019,41.4327,41.5019,77600.0
2010-03-22 12:25:00,59.99,60.0,59.97,59.99,75500.0,41.5019,41.5088,41.488,41.5019,75500.0
2010-03-22 12:30:00,59.99,60.1,59.97,60.09,111700.0,41.5019,41.578,41.488,41.5711,111700.0
2010-03-22 12:35:00,60.09,60.14,60.06,60.14,100800.0,41.5711,41.6057,41.5503,41.6057,100800.0
2010-03-22 12:40:00,60.14,60.16,60.05,60.06,65500.0,41.6057,41.6195,41.5434,41.5503,65500.0
2010-03-22 12:45:00,60.06,60.09,60.04,60.04,42100.0,41.5503,41.5711,41.5365,41.5365,42100.0
2010-03-22 12:50:00,60.03,60.14,60.03,60.14,81600.0,41.5296,41.6057,41.5296,41.6057,81600.0
2010-03-22 12:55:00,60.14,60.21,60.13,60.21,56700.0,41.6057,41.6541,41.5987,41.6541,56700.0
2010-03-22 13:00:00,60.2,60.33,60.19,60.31,143400.0,41.6472,41.7371,41.6402,41.7233,143400.0
2010-03-22 13:05:00,60.31,60.35,60.22,60.22,81200.0,41.7233,41.7509,41.661,41.661,81200.0
2010-03-22 13:10:00,60.22,60.3,60.22,60.3,77600.0,41.661,41.7163,41.661,41.7163,77600.0
2010-03-22 13:15:00,60.3,60.34,60.28,60.32,84100.0,41.7163,41.744,41.7025,41.7302,84100.0
2010-03-22 13:20:00,60.31,60.35,60.31,60.34,41000.0,41.7233,41.7509,41.7233,41.744,41000.0
2010-03-22 13:25:00,60.35,60.35,60.29,60.31,41100.0,41.7509,41.7509,41.7094,41.7233,41100.0
2010-03-22 13:30:00,60.31,60.34,60.3,60.3,45100.0,41.7233,41.744,41.7163,41.7163,45100.0
2010-03-22 13:35:00,60.31,60.36,60.3,60.35,68700.0,41.7233,41.7579,41.7163,41.7509,68700.0
2010-03-22 13:40:00,60.35,60.35,60.28,60.32,110400.0,41.7509,41.7509,41.7025,41.7302,110400.0
2010-03-22 13:45:00,60.32,60.39,60.3,60.39,108300.0,41.7302,41.7786,41.7163,41.7786,108300.0
2010-03-22 13:50:00,60.39,60.39,60.31,60.31,43200.0,41.7786,41.7786,41.7233,41.7233,43200.0
2010-03-22 13:55:00,60.32,60.33,60.24,60.24,53400.0,41.7302,41.7371,41.6748,41.6748,53400.0
2010-03-22 14:00:00,60.24,60.24,60.18,60.2,47600.0,41.6748,41.6748,41.6333,41.6472,47600.0
2010-03-22 14:05:00,60.2,60.22,60.15,60.16,48300.0,41.6472,41.661,41.6126,41.6195,48300.0
2010-03-22 14:10:00,60.16,60.17,60.07,60.07,48100.0,41.6195,41.6264,41.5572,41.5572,48100.0
2010-03-22 14:15:00,60.07,60.2,60.05,60.19,90400.0,41.5572,41.6472,41.5434,41.6402,90400.0
2010-03-22 14:20:00,60.19,60.21,60.17,60.19,54400.0,41.6402,41.6541,41.6264,41.6402,54400.0
2010-03-22 14:25:00,60.2,60.23,60.16,60.2,52900.0,41.6472,41.6679,41.6195,41.6472,52900.0
2010-03-22 14:30:00,60.2,60.27,60.19,60.26,80500.0,41.6472,41.6956,41.6402,41.6887,80500.0
2010-03-22 14:35:00,60.27,60.28,60.23,60.25,88100.0,41.6956,41.7025,41.6679,41.6818,88100.0
2010-03-22 14:40:00,60.25,60.3,60.24,60.25,59300.0,41.6818,41.7163,41.6748,41.6818,59300.0
2010-03-22 14:45:00,60.25,60.29,60.24,60.25,75900.0,41.6818,41.7094,41.6748,41.6818,75900.0
2010-03-22 14:50:00,60.25,60.26,60.24,60.24,40200.0,41.6818,41.6887,41.6748,41.6748,40200.0
2010-03-22 14:55:00,60.24,60.25,60.17,60.19,51200.0,41.6748,41.6818,41.6264,41.6402,51200.0
2010-03-22 15:00:00,60.18,60.2,60.17,60.19,58000.0,41.6333,41.6472,41.6264,41.6402,58000.0
2010-03-22 15:05:00,60.19,60.19,60.1,60.11,96100.0,41.6402,41.6402,41.578,41.5849,96100.0
2010-03-22 15:10:00,60.11,60.13,60.1,60.13,92600.0,41.5849,41.5987,41.578,41.5987,92600.0
2010-03-22 15:15:00,60.13,60.16,60.1,60.1,48900.0,41.5987,41.6195,41.578,41.578,48900.0
2010-03-22 15:20:00,60.1,60.16,60.1,60.13,86700.0,41.578,41.6195,41.578,41.5987,86700.0
2010-03-22 15:25:00,60.13,60.16,60.12,60.13,72500.0,41.5987,41.6195,41.5918,41.5987,72500.0
2010-03-22 15:30:00,60.13,60.13,60.02,60.06,95700.0,41.5987,41.5987,41.5226,41.5503,95700.0
2010-03-22 15:35:00,60.06,60.1,60.04,60.08,102100.0,41.5503,41.578,41.5365,41.5641,102100.0
2010-03-22 15:40:00,60.09,60.1,60.02,60.02,105300.0,41.5711,41.578,41.5226,41.5226,105300.0
2010-03-22 15:45:00,60.02,60.07,59.97,60.07,152800.0,41.5226,41.5572,41.488,41.5572,152800.0
2010-03-22 15:50:00,60.07,60.1,60.03,60.06,230100.0,41.5572,41.578,41.5296,41.5503,230100.0
2010-03-22 15:55:00,60.05,60.15,60.04,60.11,284500.0,41.5434,41.6126,41.5365,41.5849,284500.0
2010-03-23 09:30:00,59.94,59.99,59.75,59.81,122300.0,41.4673,41.5019,41.3358,41.3774,122300.0
2010-03-23 09:35:00,59.81,59.87,59.75,59.79,80300.0,41.3774,41.4189,41.3358,41.3635,80300.0
2010-03-23 09:40:00,59.78,59.83,59.77,59.78,45000.0,41.3566,41.3912,41.3497,41.3566,45000.0
2010-03-23 09:45:00,59.79,59.79,59.71,59.75,74000.0,41.3635,41.3635,41.3082,41.3358,74000.0
2010-03-23 09:50:00,59.75,59.85,59.73,59.75,80700.0,41.3358,41.405,41.322,41.3358,80700.0
2010-03-23 09:55:00,59.75,59.78,59.75,59.75,33900.0,41.3358,41.3566,41.3358,41.3358,33900.0
2010-03-23 10:00:00,59.76,59.76,59.69,59.7,92800.0,41.3428,41.3428,41.2943,41.3013,92800.0
2010-03-23 10:05:00,59.7,59.76,59.61,59.74,59300.0,41.3013,41.3428,41.239,41.3289,59300.0
2010-03-23 10:10:00,59.73,59.75,59.69,59.7,106100.0,41.322,41.3358,41.2943,41.3013,106100.0
2010-03-23 10:15:00,59.72,59.81,59.71,59.78,42400.0,41.3151,41.3774,41.3082,41.3566,42400.0
2010-03-23 10:20:00,59.79,59.86,59.75,59.81,60700.0,41.3635,41.4119,41.3358,41.3774,60700.0
2010-03-23 10:25:00,59.83,59.85,59.76,59.83,46900.0,41.3912,41.405,41.3428,41.3912,46900.0
2010-03-23 10:30:00,59.85,59.85,59.78,59.81,20200.0,41.405,41.405,41.3566,41.3774,20200.0
2010-03-23 10:35:00,59.8,59.83,59.8,59.83,39200.0,41.3704,41.3912,41.3704,41.3912,39200.0
2010-03-23 10:40:00,59.83,59.87,59.81,59.86,27800.0,41.3912,41.4189,41.3774,41.4119,27800.0
2010-03-23 10:45:00,59.86,59.94,59.86,59.93,98800.0,41.4119,41.4673,41.4119,41.4604,98800.0
2010-03-23 10:50:00,59.94,59.98,59.93,59.97,88800.0,41.4673,41.495,41.4604,41.488,88800.0
2010-03-23 10:55:00,59.97,59.97,59.85,59.88,103400.0,41.488,41.488,41.405,41.4258,103400.0
2010-03-23 11:00:00,59.89,59.92,59.81,59.86,76600.0,41.4327,41.4535,41.3774,41.4119,76600.0
2010-03-23 11:05:00,59.87,59.87,59.8,59.83,32300.0,41.4189,41.4189,41.3704,41.3912,32300.0
2010-03-23 11:10:00,59.84,59.9,59.83,59.85,66100.0,41.3981,41.4396,41.3912,41.405,66100.0
2010-03-23 11:15:00,59.85,59.85,59.81,59.82,54300.0,41.405,41.405,41.3774,41.3843,54300.0
2010-03-23 11:20:00,59.83,59.84,59.76,59.81,116900.0,41.3912,41.3981,41.3428,41.3774,116900.0
2010-03-23 11:25:00,59.81,59.81,59.74,59.78,84100.0,41.3774,41.3774,41.3289,41.3566,84100.0
2010-03-23 11:30:00,59.79,59.82,59.75,59.75,28600.0,41.3635,41.3843,41.3358,41.3358,28600.0
2010-03-23 11:35:00,59.76,59.78,59.74,59.75,110700.0,41.3428,41.3566,41.3289,41.3358,110700.0
2010-03-23 11:40:00,59.74,59.83,59.72,59.77,92200.0,41.3289,41.3912,41.3151,41.3497,92200.0
2010-03-23 11:45:00,59.77,59.83,59.73,59.75,34600.0,41.3497,41.3912,41.322,41.3358,34600.0
2010-03-23 11:50:00,59.76,59.8,59.73,59.78,48200.0,41.3428,41.3704,41.322,41.3566,48200.0
2010-03-23 11:55:00,59.8,59.82,59.78,59.81,35000.0,41.3704,41.3843,41.3566,41.3774,35000.0
2010-03-23 12:00:00,59.81,59.83,59.73,59.74,56900.0,41.3774,41.3912,41.322,41.3289,56900.0
2010-03-23 12:05:00,59.74,59.81,59.73,59.78,52400.0,41.3289,41.3774,41.322,41.3566,52400.0
2010-03-23 12:10:00,59.79,59.85,59.76,59.84,55000.0,41.3635,41.405,41.3428,41.3981,55000.0
2010-03-23 12:15:00,59.85,59.88,59.8,59.83,37500.0,41.405,41.4258,41.3704,41.3912,37500.0
2010-03-23 12:20:00,59.83,59.84,59.81,59.84,37300.0,41.3912,41.3981,41.3774,41.3981,37300.0
2010-03-23 12:25:00,59.84,59.85,59.81,59.82,34500.0,41.3981,41.405,41.3774,41.3843,34500.0
2010-03-23 12:30:00,59.83,59.84,59.78,59.79,74200.0,41.3912,41.3981,41.3566,41.3635,74200.0
2010-03-23 12:35:00,59.8,59.82,59.76,59.81,25300.0,41.3704,41.3843,41.3428,41.3774,25300.0
2010-03-23 12:40:00,59.82,59.84,59.81,59.81,23700.0,41.3843,41.3981,41.3774,41.3774,23700.0
2010-03-23 12:45:00,59.81,59.81,59.77,59.8,20100.0,41.3774,41.3774,41.3497,41.3704,20100.0
2010-03-23 12:50:00,59.8,59.81,59.76,59.79,23200.0,41.3704,41.3774,41.3428,41.3635,23200.0
2010-03-23 12:55:00,59.8,59.82,59.76,59.78,23400.0,41.3704,41.3843,41.3428,41.3566,23400.0
2010-03-23 13:00:00,59.79,59.84,59.78,59.84,26900.0,41.3635,41.3981,41.3566,41.3981,26900.0
2010-03-23 13:05:00,59.84,59.86,59.81,59.82,32300.0,41.3981,41.4119,41.3774,41.3843,32300.0
2010-03-23 13:10:00,59.82,59.82,59.76,59.76,33500.0,41.3843,41.3843,41.3428,41.3428,33500.0
2010-03-23 13:15:00,59.76,59.78,59.75,59.75,41400.0,41.3428,41.3566,41.3358,41.3358,41400.0
2010-03-23 13:20:00,59.76,59.81,59.75,59.79,26800.0,41.3428,41.3774,41.3358,41.3635,26800.0
2010-03-23 13:25:00,59.79,59.83,59.78,59.8,29800.0,41.3635,41.3912,41.3566,41.3704,29800.0
2010-03-23 13:30:00,59.8,59.8,59.76,59.79,34300.0,41.3704,41.3704,41.3428,41.3635,34300.0
2010-03-23 13:35:00,59.8,59.83,59.79,59.82,74200.0,41.3704,41.3912,41.3635,41.3843,74200.0
2010-03-23 13:40:00,59.82,59.83,59.76,59.79,48700.0,41.3843,41.3912,41.3428,41.3635,48700.0
2010-03-23 13:45:00,59.8,59.83,59.77,59.83,31700.0,41.3704,41.3912,41.3497,41.3912,31700.0
2010-03-23 13:50:00,59.82,59.87,59.81,59.87,32300.0,41.3843,41.4189,41.3774,41.4189,32300.0
2010-03-23 13:55:00,59.87,59.87,59.83,59.84,37800.0,41.4189,41.4189,41.3912,41.3981,37800.0
2010-03-23 14:00:00,59.83,59.87,59.82,59.87,58400.0,41.3912,41.4189,41.3843,41.4189,58400.0
2010-03-23 14:05:00,59.87,59.9,59.86,59.88,27500.0,41.4189,41.4396,41.4119,41.4258,27500.0
2010-03-23 14:10:00,59.89,59.92,59.88,59.9,24400.0,41.4327,41.4535,41.4258,41.4396,24400.0
2010-03-23 14:15:00,59.9,59.9,59.85,59.86,26100.0,41.4396,41.4396,41.405,41.4119,26100.0
2010-03-23 14:20:00,59.87,59.89,59.85,59.88,15700.0,41.4189,41.4327,41.405,41.4258,15700.0
2010-03-23 14:25:00,59.88,59.93,59.85,59.85,61500.0,41.4258,41.4604,41.405,41.405,61500.0
2010-03-23 14:30:00,59.86,59.88,59.83,59.87,78000.0,41.4119,41.4258,41.3912,41.4189,78000.0
2010-03-23 14:35:00,59.87,59.91,59.86,59.89,20700.0,41.4189,41.4465,41.4119,41.4327,20700.0
2010-03-23 14:40:00,59.89,59.91,59.87,59.91,30500.0,41.4327,41.4465,41.4189,41.4465,30500.0
2010-03-23 14:45:00,59.9,59.91,59.83,59.85,23000.0,41.4396,41.4465,41.3912,41.405,23000.0
2010-03-23 14:50:00,59.85,59.88,59.83,59.85,28300.0,41.405,41.4258,41.3912,41.405,28300.0
2010-03-23 14:55:00,59.84,59.87,59.81,59.86,39700.0,41.3981,41.4189,41.3774,41.4119,39700.0
2010-03-23 15:00:00,59.85,59.89,59.83,59.88,32300.0,41.405,41.4327,41.3912,41.4258,32300.0
2010-03-23 15:05:00,59.87,59.96,59.85,59.94,105800.0,41.4189,41.4811,41.405,41.4673,105800.0
2010-03-23 15:10:00,59.93,59.99,59.92,59.98,74900.0,41.4604,41.5019,41.4535,41.495,74900.0
2010-03-23 15:15:00,59.98,60.0,59.96,59.97,47600.0,41.495,41.5088,41.4811,41.488,47600.0
2010-03-23 15:20:00,59.96,59.99,59.94,59.98,65800.0,41.4811,41.5019,41.4673,41.495,65800.0
2010-03-23 15:25:00,59.97,59.98,59.95,59.95,94900.0,41.488,41.495,41.4742,41.4742,94900.0
2010-03-23 15:30:00,59.96,59.99,59.95,59.99,57300.0,41.4811,41.5019,41.4742,41.5019,57300.0
2010-03-23 15:35:00,59.99,60.0,59.92,59.94,71400.0,41.5019,41.5088,41.4535,41.4673,71400.0
2010-03-23 15:40:00,59.94,59.95,59.9,59.91,40600.0,41.4673,41.4742,41.4396,41.4465,40600.0
2010-03-23 15:45:00,59.9,59.98,59.88,59.98,121000.0,41.4396,41.495,41.4258,41.495,121000.0
2010-03-23 15:50:00,59.98,59.99,59.91,59.95,138200.0,41.495,41.5019,41.4465,41.4742,138200.0
2010-03-23 15:55:00,59.96,60.08,59.95,60.07,282000.0,41.4811,41.5641,41.4742,41.5572,282000.0
2010-03-24 09:30:00,59.82,60.0,59.65,59.73,142000.0,41.3843,41.5088,41.2667,41.322,142000.0
2010-03-24 09:35:00,59.74,59.87,59.71,59.78,122800.0,41.3289,41.4189,41.3082,41.3566,122800.0
2010-03-24 09:40:00,59.79,59.86,59.73,59.73,88500.0,41.3635,41.4119,41.322,41.322,88500.0
2010-03-24 09:45:00,59.74,59.83,59.73,59.77,61000.0,41.3289,41.3912,41.322,41.3497,61000.0
2010-03-24 09:50:00,59.77,59.81,59.67,59.79,81800.0,41.3497,41.3774,41.2805,41.3635,81800.0
2010-03-24 09:55:00,59.8,59.81,59.73,59.75,70800.0,41.3704,41.3774,41.322,41.3358,70800.0
2010-03-24 10:00:00,59.75,59.82,59.7,59.81,74200.0,41.3358,41.3843,41.3013,41.3774,74200.0
2010-03-24 10:05:00,59.81,59.83,59.73,59.74,71800.0,41.3774,41.3912,41.322,41.3289,71800.0
2010-03-24 10:10:00,59.75,59.77,59.7,59.7,58100.0,41.3358,41.3497,41.3013,41.3013,58100.0
2010-03-24 10:15:00,59.71,59.73,59.61,59.62,52800.0,41.3082,41.322,41.239,41.2459,52800.0
2010-03-24 10:20:00,59.63,59.76,59.62,59.76,60200.0,41.2528,41.3428,41.2459,41.3428,60200.0
2010-03-24 10:25:00,59.76,59.76,59.62,59.69,29000.0,41.3428,41.3428,41.2459,41.2943,29000.0
2010-03-24 10:30:00,59.69,59.76,59.67,59.71,49000.0,41.2943,41.3428,41.2805,41.3082,49000.0
2010-03-24 10:35:00,59.71,59.78,59.71,59.71,64900.0,41.3082,41.3566,41.3082,41.3082,64900.0
2010-03-24 10:40:00,59.7,59.73,59.61,59.61,32400.0,41.3013,41.322,41.239,41.239,32400.0
2010-03-24 10:45:00,59.61,59.67,59.59,59.62,65000.0,41.239,41.2805,41.2252,41.2459,65000.0
2010-03-24 10:50:00,59.62,59.69,59.6,59.61,51500.0,41.2459,41.2943,41.2321,41.239,51500.0
2010-03-24 10:55:00,59.61,59.65,59.59,59.6,55700.0,41.239,41.2667,41.2252,41.2321,55700.0
2010-03-24 11:00:00,59.6,59.64,59.6,59.61,76700.0,41.2321,41.2597,41.2321,41.239,76700.0
2010-03-24 11:05:00,59.61,59.62,59.54,59.54,56300.0,41.239,41.2459,41.1906,41.1906,56300.0
2010-03-24 11:10:00,59.54,59.56,59.45,59.45,115000.0,41.1906,41.2044,41.1283,41.1283,115000.0
2010-03-24 11:15:00,59.45,59.45,59.34,59.42,96200.0,41.1283,41.1283,41.0522,41.1075,96200.0
2010-03-24 11:20:00,59.43,59.44,59.35,59.42,41900.0,41.1145,41.1214,41.0591,41.1075,41900.0
2010-03-24 11:25:00,59.43,59.43,59.37,59.38,23200.0,41.1145,41.1145,41.073,41.0799,23200.0
2010-03-24 11:30:00,59.37,59.39,59.33,59.38,45600.0,41.073,41.0868,41.0453,41.0799,45600.0
2010-03-24 11:35:00,59.37,59.4,59.37,59.37,17700.0,41.073,41.0937,41.073,41.073,17700.0
2010-03-24 11:40:00,59.37,59.39,59.33,59.33,27300.0,41.073,41.0868,41.0453,41.0453,27300.0
2010-03-24 11:45:00,59.33,59.34,59.24,59.26,113600.0,41.0453,41.0522,40.983,40.9969,113600.0
2010-03-24 11:50:00,59.26,59.31,59.25,59.28,40600.0,40.9969,41.0314,40.9899,41.0107,40600.0
2010-03-24 11:55:00,59.28,59.28,59.23,59.23,47200.0,41.0107,41.0107,40.9761,40.9761,47200.0
2010-03-24 12:00:00,59.22,59.34,59.19,59.32,97800.0,40.9692,41.0522,40.9484,41.0384,97800.0
2010-03-24 12:05:00,59.33,59.4,59.31,59.39,36600.0,41.0453,41.0937,41.0314,41.0868,36600.0
2010-03-24 12:10:00,59.39,59.41,59.36,59.4,43400.0,41.0868,41.1006,41.066,41.0937,43400.0
2010-03-24 12:15:00,59.4,59.41,59.32,59.32,23800.0,41.0937,41.1006,41.0384,41.0384,23800.0
2010-03-24 12:20:00,59.32,59.33,59.27,59.32,46700.0,41.0384,41.0453,41.0038,41.0384,46700.0
2010-03-24 12:25:00,59.32,59.34,59.26,59.34,73300.0,41.0384,41.0522,40.9969,41.0522,73300.0
2010-03-24 12:30:00,59.33,59.41,59.33,59.36,39500.0,41.0453,41.1006,41.0453,41.066,39500.0
2010-03-24 12:35:00,59.36,59.38,59.31,59.31,20300.0,41.066,41.0799,41.0314,41.0314,20300.0
2010-03-24 12:40:00,59.3,59.31,59.25,59.28,30900.0,41.0245,41.0314,40.9899,41.0107,30900.0
2010-03-24 12:45:00,59.28,59.3,59.26,59.27,33200.0,41.0107,41.0245,40.9969,41.0038,33200.0
2010-03-24 12:50:00,59.26,59.27,59.22,59.24,29300.0,40.9969,41.0038,40.9692,40.983,29300.0
2010-03-24 12:55:00,59.23,59.24,59.21,59.22,60000.0,40.9761,40.983,40.9623,40.9692,60000.0
2010-03-24 13:00:00,59.22,59.22,59.05,59.06,73600.0,40.9692,40.9692,40.8516,40.8585,73600.0
2010-03-24 13:05:00,59.06,59.14,59.05,59.09,57400.0,40.8585,40.9138,40.8516,40.8792,57400.0
2010-03-24 13:10:00,59.1,59.1,59.02,59.05,60400.0,40.8862,40.8862,40.8308,40.8516,60400.0
2010-03-24 13:15:00,59.05,59.07,59.0,59.03,97300.0,40.8516,40.8654,40.817,40.8377,97300.0
2010-03-24 13:20:00,59.03,59.09,59.0,59.09,78700.0,40.8377,40.8792,40.817,40.8792,78700.0
2010-03-24 13:25:00,59.09,59.09,59.05,59.05,45600.0,40.8792,40.8792,40.8516,40.8516,45600.0
2010-03-24 13:30:00,59.06,59.06,59.02,59.05,43700.0,40.8585,40.8585,40.8308,40.8516,43700.0
2010-03-24 13:35:00,59.05,59.08,59.01,59.04,71900.0,40.8516,40.8723,40.8239,40.8447,71900.0
2010-03-24 13:40:00,59.04,59.11,59.03,59.11,20400.0,40.8447,40.8931,40.8377,40.8931,20400.0
2010-03-24 13:45:00,59.1,59.17,59.09,59.16,78400.0,40.8862,40.9346,40.8792,40.9277,78400.0
2010-03-24 13:50:00,59.16,59.28,59.15,59.24,74300.0,40.9277,41.0107,40.9208,40.983,74300.0
2010-03-24 13:55:00,59.24,59.26,59.2,59.26,29000.0,40.983,40.9969,40.9553,40.9969,29000.0
2010-03-24 14:00:00,59.26,59.31,59.23,59.28,57300.0,40.9969,41.0314,40.9761,41.0107,57300.0
2010-03-24 14:05:00,59.27,59.28,59.12,59.12,86700.0,41.0038,41.0107,40.9,40.9,86700.0
2010-03-24 14:10:00,59.12,59.18,59.1,59.12,49700.0,40.9,40.9415,40.8862,40.9,49700.0
2010-03-24 14:15:00,59.12,59.13,59.05,59.08,61200.0,40.9,40.9069,40.8516,40.8723,61200.0
2010-03-24 14:20:00,59.08,59.18,59.05,59.18,50300.0,40.8723,40.9415,40.8516,40.9415,50300.0
2010-03-24 14:25:00,59.18,59.18,59.08,59.1,30700.0,40.9415,40.9415,40.8723,40.8862,30700.0
2010-03-24 14:30:00,59.09,59.1,59.07,59.08,42000.0,40.8792,40.8862,40.8654,40.8723,42000.0
2010-03-24 14:35:00,59.07,59.1,59.03,59.03,58600.0,40.8654,40.8862,40.8377,40.8377,58600.0
2010-03-24 14:40:00,59.04,59.06,59.0,59.06,44500.0,40.8447,40.8585,40.817,40.8585,44500.0
2010-03-24 14:45:00,59.05,59.08,59.03,59.03,22500.0,40.8516,40.8723,40.8377,40.8377,22500.0
2010-03-24 14:50:00,59.02,59.03,59.0,59.01,25400.0,40.8308,40.8377,40.817,40.8239,25400.0
2010-03-24 14:55:00,59.01,59.02,58.96,58.98,73300.0,40.8239,40.8308,40.7893,40.8031,73300.0
2010-03-24 15:00:00,58.98,59.04,58.97,59.02,45800.0,40.8031,40.8447,40.7962,40.8308,45800.0
2010-03-24 15:05:00,59.03,59.05,59.02,59.03,26800.0,40.8377,40.8516,40.8308,40.8377,26800.0
2010-03-24 15:10:00,59.04,59.04,58.96,59.01,61800.0,40.8447,40.8447,40.7893,40.8239,61800.0
2010-03-24 15:15:00,59.01,59.04,58.99,59.01,91700.0,40.8239,40.8447,40.8101,40.8239,91700.0
2010-03-24 15:20:00,59.01,59.11,59.0,59.05,102300.0,40.8239,40.8931,40.817,40.8516,102300.0
2010-03-24 15:25:00,59.05,59.06,59.02,59.03,31300.0,40.8516,40.8585,40.8308,40.8377,31300.0
2010-03-24 15:30:00,59.03,59.08,59.01,59.07,64700.0,40.8377,40.8723,40.8239,40.8654,64700.0
2010-03-24 15:35:00,59.07,59.16,59.07,59.14,125400.0,40.8654,40.9277,40.8654,40.9138,125400.0
2010-03-24 15:40:00,59.14,59.23,59.14,59.22,147700.0,40.9138,40.9761,40.9138,40.9692,147700.0
2010-03-24 15:45:00,59.22,59.24,59.17,59.18,200800.0,40.9692,40.983,40.9346,40.9415,200800.0
2010-03-24 15:50:00,59.16,59.17,59.08,59.08,132500.0,40.9277,40.9346,40.8723,40.8723,132500.0
2010-03-24 15:55:00,59.08,59.1,59.04,59.07,245700.0,40.8723,40.8862,40.8447,40.8654,245700.0
2010-03-25 09:30:00,59.14,59.4,59.12,59.19,169400.0,40.9138,41.0937,40.9,40.9484,169400.0
2010-03-25 09:35:00,59.2,59.2,59.0,59.1,116000.0,40.9553,40.9553,40.817,40.8862,116000.0
2010-03-25 09:40:00,59.1,59.26,59.07,59.24,88600.0,40.8862,40.9969,40.8654,40.983,88600.0
2010-03-25 09:45:00,59.24,59.44,59.22,59.33,154100.0,40.983,41.1214,40.9692,41.0453,154100.0
2010-03-25 09:50:00,59.33,59.36,59.27,59.35,78900.0,41.0453,41.066,41.0038,41.0591,78900.0
2010-03-25 09:55:00,59.35,59.49,59.34,59.46,136400.0,41.0591,41.156,41.0522,41.1352,136400.0
2010-03-25 10:00:00,59.47,59.5,59.39,59.41,90100.0,41.1421,41.1629,41.0868,41.1006,90100.0
2010-03-25 10:05:00,59.41,59.46,59.34,59.4,83500.0,41.1006,41.1352,41.0522,41.0937,83500.0
2010-03-25 10:10:00,59.41,59.47,59.33,59.38,65400.0,41.1006,41.1421,41.0453,41.0799,65400.0
2010-03-25 10:15:00,59.38,59.38,59.33,59.36,42700.0,41.0799,41.0799,41.0453,41.066,42700.0
2010-03-25 10:20:00,59.37,59.42,59.37,59.41,58300.0,41.073,41.1075,41.073,41.1006,58300.0
2010-03-25 10:25:00,59.41,59.44,59.37,59.37,47700.0,41.1006,41.1214,41.073,41.073,47700.0
2010-03-25 10:30:00,59.39,59.45,59.37,59.42,49000.0,41.0868,41.1283,41.073,41.1075,49000.0
2010-03-25 10:35:00,59.41,59.48,59.37,59.47,96200.0,41.1006,41.1491,41.073,41.1421,96200.0
2010-03-25 10:40:00,59.47,59.5,59.44,59.45,78200.0,41.1421,41.1629,41.1214,41.1283,78200.0
2010-03-25 10:45:00,59.46,59.48,59.39,59.4,60700.0,41.1352,41.1491,41.0868,41.0937,60700.0
2010-03-25 10:50:00,59.4,59.44,59.39,59.41,40400.0,41.0937,41.1214,41.0868,41.1006,40400.0
2010-03-25 10:55:00,59.41,59.47,59.4,59.47,75200.0,41.1006,41.1421,41.0937,41.1421,75200.0
2010-03-25 11:00:00,59.46,59.5,59.44,59.49,106600.0,41.1352,41.1629,41.1214,41.156,106600.0
2010-03-25 11:05:00,59.49,59.58,59.48,59.51,156900.0,41.156,41.2182,41.1491,41.1698,156900.0
2010-03-25 11:10:00,59.51,59.63,59.5,59.58,93800.0,41.1698,41.2528,41.1629,41.2182,93800.0
2010-03-25 11:15:00,59.6,59.65,59.54,59.58,65700.0,41.2321,41.2667,41.1906,41.2182,65700.0
2010-03-25 11:20:00,59.57,59.67,59.56,59.63,68400.0,41.2113,41.2805,41.2044,41.2528,68400.0
2010-03-25 11:25:00,59.62,59.63,59.58,59.6,35100.0,41.2459,41.2528,41.2182,41.2321,35100.0
2010-03-25 11:30:00,59.59,59.68,59.57,59.62,56400.0,41.2252,41.2874,41.2113,41.2459,56400.0
2010-03-25 11:35:00,59.61,59.63,59.57,59.62,51800.0,41.239,41.2528,41.2113,41.2459,51800.0
2010-03-25 11:40:00,59.61,59.65,59.6,59.62,24700.0,41.239,41.2667,41.2321,41.2459,24700.0
2010-03-25 11:45:00,59.62,59.67,59.61,59.62,61100.0,41.2459,41.2805,41.239,41.2459,61100.0
2010-03-25 11:50:00,59.62,59.66,59.6,59.66,46500.0,41.2459,41.2736,41.2321,41.2736,46500.0
2010-03-25 11:55:00,59.66,59.69,59.65,59.66,43300.0,41.2736,41.2943,41.2667,41.2736,43300.0
2010-03-25 12:00:00,59.66,59.67,59.6,59.6,29400.0,41.2736,41.2805,41.2321,41.2321,29400.0
2010-03-25 12:05:00,59.6,59.63,59.6,59.6,47400.0,41.2321,41.2528,41.2321,41.2321,47400.0
2010-03-25 12:10:00,59.6,59.61,59.48,59.48,79300.0,41.2321,41.239,41.1491,41.1491,79300.0
2010-03-25 12:15:00,59.49,59.54,59.44,59.53,45100.0,41.156,41.1906,41.1214,41.1836,45100.0
2010-03-25 12:20:00,59.52,59.54,59.52,59.53,24900.0,41.1767,41.1906,41.1767,41.1836,24900.0
2010-03-25 12:25:00,59.52,59.53,59.48,59.52,38900.0,41.1767,41.1836,41.1491,41.1767,38900.0
2010-03-25 12:30:00,59.53,59.56,59.51,59.55,25100.0,41.1836,41.2044,41.1698,41.1975,25100.0
2010-03-25 12:35:00,59.54,59.66,59.53,59.64,51500.0,41.1906,41.2736,41.1836,41.2597,51500.0
2010-03-25 12:40:00,59.64,59.75,59.63,59.75,39900.0,41.2597,41.3358,41.2528,41.3358,39900.0
2010-03-25 12:45:00,59.75,59.79,59.71,59.72,36700.0,41.3358,41.3635,41.3082,41.3151,36700.0
2010-03-25 12:50:00,59.72,59.73,59.68,59.69,32900.0,41.3151,41.322,41.2874,41.2943,32900.0
2010-03-25 12:55:00,59.68,59.69,59.62,59.66,14000.0,41.2874,41.2943,41.2459,41.2736,14000.0
2010-03-25 13:00:00,59.65,59.65,59.58,59.65,35400.0,41.2667,41.2667,41.2182,41.2667,35400.0
2010-03-25 13:05:00,59.65,59.7,59.64,59.7,23900.0,41.2667,41.3013,41.2597,41.3013,23900.0
2010-03-25 13:10:00,59.69,59.7,59.65,59.65,18700.0,41.2943,41.3013,41.2667,41.2667,18700.0
2010-03-25 13:15:00,59.65,59.72,59.65,59.69,71200.0,41.2667,41.3151,41.2667,41.2943,71200.0
2010-03-25 13:20:00,59.69,59.75,59.65,59.72,52500.0,41.2943,41.3358,41.2667,41.3151,52500.0
2010-03-25 13:25:00,59.71,59.74,59.69,59.69,48500.0,41.3082,41.3289,41.2943,41.2943,48500.0
2010-03-25 13:30:00,59.69,59.73,59.68,59.69,44000.0,41.2943,41.322,41.2874,41.2943,44000.0
2010-03-25 13:35:00,59.69,59.7,59.67,59.68,64900.0,41.2943,41.3013,41.2805,41.2874,64900.0
2010-03-25 13:40:00,59.68,59.68,59.65,59.68,44700.0,41.2874,41.2874,41.2667,41.2874,44700.0
2010-03-25 13:45:00,59.67,59.7,59.61,59.65,57100.0,41.2805,41.3013,41.239,41.2667,57100.0
2010-03-25 13:50:00,59.65,59.7,59.6,59.62,69000.0,41.2667,41.3013,41.2321,41.2459,69000.0
2010-03-25 13:55:00,59.62,59.67,59.6,59.65,37900.0,41.2459,41.2805,41.2321,41.2667,37900.0
2010-03-25 14:00:00,59.65,59.65,59.63,59.64,16100.0,41.2667,41.2667,41.2528,41.2597,16100.0
2010-03-25 14:05:00,59.64,59.69,59.64,59.69,27900.0,41.2597,41.2943,41.2597,41.2943,27900.0
2010-03-25 14:10:00,59.68,59.69,59.65,59.65,35400.0,41.2874,41.2943,41.2667,41.2667,35400.0
2010-03-25 14:15:00,59.66,59.68,59.65,59.66,30100.0,41.2736,41.2874,41.2667,41.2736,30100.0
2010-03-25 14:20:00,59.67,59.67,59.58,59.58,38800.0,41.2805,41.2805,41.2182,41.2182,38800.0
2010-03-25 14:25:00,59.57,59.61,59.5,59.52,33400.0,41.2113,41.239,41.1629,41.1767,33400.0
2010-03-25 14:30:00,59.51,59.53,59.44,59.5,38500.0,41.1698,41.1836,41.1214,41.1629,38500.0
2010-03-25 14:35:00,59.49,59.52,59.49,59.52,35000.0,41.156,41.1767,41.156,41.1767,35000.0
2010-03-25 14:40:00,59.51,59.53,59.49,59.51,43000.0,41.1698,41.1836,41.156,41.1698,43000.0
2010-03-25 14:45:00,59.5,59.5,59.42,59.44,58100.0,41.1629,41.1629,41.1075,41.1214,58100.0
2010-03-25 14:50:00,59.44,59.49,59.43,59.45,45900.0,41.1214,41.156,41.1145,41.1283,45900.0
2010-03-25 14:55:00,59.45,59.49,59.42,59.42,34000.0,41.1283,41.156,41.1075,41.1075,34000.0
2010-03-25 15:00:00,59.42,59.52,59.42,59.51,50800.0,41.1075,41.1767,41.1075,41.1698,50800.0
2010-03-25 15:05:00,59.51,59.62,59.51,59.59,67300.0,41.1698,41.2459,41.1698,41.2252,67300.0
2010-03-25 15:10:00,59.59,59.6,59.55,59.58,41600.0,41.2252,41.2321,41.1975,41.2182,41600.0
2010-03-25 15:15:00,59.58,59.58,59.54,59.58,34500.0,41.2182,41.2182,41.1906,41.2182,34500.0
2010-03-25 15:20:00,59.59,59.6,59.58,59.59,49900.0,41.2252,41.2321,41.2182,41.2252,49900.0
2010-03-25 15:25:00,59.59,59.6,59.54,59.55,95700.0,41.2252,41.2321,41.1906,41.1975,95700.0
2010-03-25 15:30:00,59.54,59.56,59.44,59.51,182000.0,41.1906,41.2044,41.1214,41.1698,182000.0
2010-03-25 15:35:00,59.51,59.51,59.46,59.49,89900.0,41.1698,41.1698,41.1352,41.156,89900.0
2010-03-25 15:40:00,59.49,59.5,59.42,59.42,242600.0,41.156,41.1629,41.1075,41.1075,242600.0
2010-03-25 15:45:00,59.42,59.5,59.37,59.4,281600.0,41.1075,41.1629,41.073,41.0937,281600.0
2010-03-25 15:50:00,59.4,59.41,59.35,59.37,266000.0,41.0937,41.1006,41.0591,41.073,266000.0
2010-03-25 15:55:00,59.37,59.37,59.23,59.26,299400.0,41.073,41.073,40.9761,40.9969,299400.0
2010-03-26 09:30:00,59.38,59.64,59.21,59.63,101200.0,41.0799,41.2597,40.9623,41.2528,101200.0
2010-03-26 09:35:00,59.63,59.64,59.21,59.43,91300.0,41.2528,41.2597,40.9623,41.1145,91300.0
2010-03-26 09:40:00,59.43,59.67,59.43,59.64,82400.0,41.1145,41.2805,41.1145,41.2597,82400.0
2010-03-26 09:45:00,59.63,59.88,59.59,59.78,183400.0,41.2528,41.4258,41.2252,41.3566,183400.0
2010-03-26 09:50:00,59.78,59.91,59.78,59.84,80800.0,41.3566,41.4465,41.3566,41.3981,80800.0
2010-03-26 09:55:00,59.85,59.86,59.75,59.78,90900.0,41.405,41.4119,41.3358,41.3566,90900.0
2010-03-26 10:00:00,59.78,59.92,59.77,59.78,129800.0,41.3566,41.4535,41.3497,41.3566,129800.0
2010-03-26 10:05:00,59.78,59.8,59.71,59.75,60900.0,41.3566,41.3704,41.3082,41.3358,60900.0
2010-03-26 10:10:00,59.76,59.76,59.66,59.66,65700.0,41.3428,41.3428,41.2736,41.2736,65700.0
2010-03-26 10:15:00,59.66,59.71,59.6,59.68,63800.0,41.2736,41.3082,41.2321,41.2874,63800.0
2010-03-26 10:20:00,59.68,59.74,59.68,59.73,42100.0,41.2874,41.3289,41.2874,41.322,42100.0
2010-03-26 10:25:00,59.73,59.79,59.73,59.78,44400.0,41.322,41.3635,41.322,41.3566,44400.0
2010-03-26 10:30:00,59.78,59.81,59.74,59.75,41600.0,41.3566,41.3774,41.3289,41.3358,41600.0
2010-03-26 10:35:00,59.75,59.78,59.7,59.73,78100.0,41.3358,41.3566,41.3013,41.322,78100.0
2010-03-26 10:40:00,59.73,59.79,59.72,59.74,43900.0,41.322,41.3635,41.3151,41.3289,43900.0
2010-03-26 10:45:00,59.74,59.81,59.74,59.79,47300.0,41.3289,41.3774,41.3289,41.3635,47300.0
2010-03-26 10:50:00,59.79,59.81,59.71,59.72,54500.0,41.3635,41.3774,41.3082,41.3151,54500.0
2010-03-26 10:55:00,59.71,59.74,59.65,59.66,47000.0,41.3082,41.3289,41.2667,41.2736,47000.0
2010-03-26 11:00:00,59.66,59.68,59.65,59.66,40400.0,41.2736,41.2874,41.2667,41.2736,40400.0
2010-03-26 11:05:00,59.66,59.67,59.61,59.66,59500.0,41.2736,41.2805,41.239,41.2736,59500.0
2010-03-26 11:10:00,59.67,59.67,59.62,59.62,29900.0,41.2805,41.2805,41.2459,41.2459,29900.0
2010-03-26 11:15:00,59.62,59.7,59.62,59.65,70900.0,41.2459,41.3013,41.2459,41.2667,70900.0
2010-03-26 11:20:00,59.65,59.66,59.62,59.62,46400.0,41.2667,41.2736,41.2459,41.2459,46400.0
2010-03-26 11:25:00,59.63,59.65,59.62,59.63,33900.0,41.2528,41.2667,41.2459,41.2528,33900.0
2010-03-26 11:30:00,59.62,59.67,59.57,59.57,65200.0,41.2459,41.2805,41.2113,41.2113,65200.0
2010-03-26 11:35:00,59.58,59.6,59.57,59.57,47100.0,41.2182,41.2321,41.2113,41.2113,47100.0
2010-03-26 11:40:00,59.56,59.56,59.48,59.48,33900.0,41.2044,41.2044,41.1491,41.1491,33900.0
2010-03-26 11:45:00,59.48,59.6,59.48,59.59,59400.0,41.1491,41.2321,41.1491,41.2252,59400.0
2010-03-26 11:50:00,59.59,59.63,59.54,59.55,73100.0,41.2252,41.2528,41.1906,41.1975,73100.0
2010-03-26 11:55:00,59.55,59.55,59.48,59.49,26000.0,41.1975,41.1975,41.1491,41.156,26000.0
2010-03-26 12:00:00,59.48,59.49,59.41,59.45,31500.0,41.1491,41.156,41.1006,41.1283,31500.0
2010-03-26 12:05:00,59.46,59.54,59.46,59.53,61900.0,41.1352,41.1906,41.1352,41.1836,61900.0
2010-03-26 12:10:00,59.53,59.57,59.53,59.54,42600.0,41.1836,41.2113,41.1836,41.1906,42600.0
2010-03-26 12:15:00,59.54,59.55,59.53,59.55,30200.0,41.1906,41.1975,41.1836,41.1975,30200.0
2010-03-26 12:20:00,59.54,59.54,59.34,59.34,42300.0,41.1906,41.1906,41.0522,41.0522,42300.0
2010-03-26 12:25:00,59.35,59.39,59.29,59.37,58500.0,41.0591,41.0868,41.0176,41.073,58500.0
2010-03-26 12:30:00,59.36,59.39,59.32,59.32,44800.0,41.066,41.0868,41.0384,41.0384,44800.0
2010-03-26 12:35:00,59.32,59.33,59.25,59.27,49300.0,41.0384,41.0453,40.9899,41.0038,49300.0
2010-03-26 12:40:00,59.29,59.31,59.25,59.25,16400.0,41.0176,41.0314,40.9899,40.9899,16400.0
2010-03-26 12:45:00,59.25,59.26,59.15,59.17,41900.0,40.9899,40.9969,40.9208,40.9346,41900.0
2010-03-26 12:50:00,59.17,59.29,59.17,59.28,25200.0,40.9346,41.0176,40.9346,41.0107,25200.0
2010-03-26 12:55:00,59.28,59.28,59.12,59.12,48200.0,41.0107,41.0107,40.9,40.9,48200.0
2010-03-26 13:00:00,59.12,59.16,59.1,59.14,37600.0,40.9,40.9277,40.8862,40.9138,37600.0
2010-03-26 13:05:00,59.14,59.14,59.0,59.01,60900.0,40.9138,40.9138,40.817,40.8239,60900.0
2010-03-26 13:10:00,59.02,59.06,59.01,59.04,27300.0,40.8308,40.8585,40.8239,40.8447,27300.0
2010-03-26 13:15:00,59.05,59.1,59.02,59.07,30000.0,40.8516,40.8862,40.8308,40.8654,30000.0
2010-03-26 13:20:00,59.07,59.1,59.03,59.04,29000.0,40.8654,40.8862,40.8377,40.8447,29000.0
2010-03-26 13:25:00,59.04,59.05,59.0,59.01,31600.0,40.8447,40.8516,40.817,40.8239,31600.0
2010-03-26 13:30:00,59.0,59.02,59.0,59.01,24600.0,40.817,40.8308,40.817,40.8239,24600.0
2010-03-26 13:35:00,59.02,59.07,59.01,59.05,33200.0,40.8308,40.8654,40.8239,40.8516,33200.0
2010-03-26 13:40:00,59.06,59.12,59.05,59.1,30500.0,40.8585,40.9,40.8516,40.8862,30500.0
2010-03-26 13:45:00,59.11,59.11,59.04,59.07,56100.0,40.8931,40.8931,40.8447,40.8654,56100.0
2010-03-26 13:50:00,59.07,59.14,59.07,59.1,26400.0,40.8654,40.9138,40.8654,40.8862,26400.0
2010-03-26 13:55:00,59.09,59.1,59.06,59.09,11300.0,40.8792,40.8862,40.8585,40.8792,11300.0
2010-03-26 14:00:00,59.09,59.11,59.05,59.11,20600.0,40.8792,40.8931,40.8516,40.8931,20600.0
2010-03-26 14:05:00,59.11,59.17,59.11,59.16,60200.0,40.8931,40.9346,40.8931,40.9277,60200.0
2010-03-26 14:10:00,59.16,59.21,59.16,59.18,17800.0,40.9277,40.9623,40.9277,40.9415,17800.0
2010-03-26 14:15:00,59.2,59.24,59.16,59.21,28200.0,40.9553,40.983,40.9277,40.9623,28200.0
2010-03-26 14:20:00,59.21,59.24,59.19,59.23,23500.0,40.9623,40.983,40.9484,40.9761,23500.0
2010-03-26 14:25:00,59.24,59.35,59.22,59.33,36700.0,40.983,41.0591,40.9692,41.0453,36700.0
2010-03-26 14:30:00,59.34,59.36,59.31,59.31,36700.0,41.0522,41.066,41.0314,41.0314,36700.0
2010-03-26 14:35:00,59.31,59.34,59.28,59.33,47000.0,41.0314,41.0522,41.0107,41.0453,47000.0
2010-03-26 14:40:00,59.32,59.4,59.31,59.34,43200.0,41.0384,41.0937,41.0314,41.0522,43200.0
2010-03-26 14:45:00,59.34,59.36,59.31,59.34,43400.0,41.0522,41.066,41.0314,41.0522,43400.0
2010-03-26 14:50:00,59.34,59.34,59.28,59.32,43600.0,41.0522,41.0522,41.0107,41.0384,43600.0
2010-03-26 14:55:00,59.32,59.32,59.24,59.28,26400.0,41.0384,41.0384,40.983,41.0107,26400.0
2010-03-26 15:00:00,59.28,59.3,59.25,59.29,31300.0,41.0107,41.0245,40.9899,41.0176,31300.0
2010-03-26 15:05:00,59.29,59.3,59.2,59.25,51900.0,41.0176,41.0245,40.9553,40.9899,51900.0
2010-03-26 15:10:00,59.25,59.29,59.24,59.28,85300.0,40.9899,41.0176,40.983,41.0107,85300.0
2010-03-26 15:15:00,59.29,59.32,59.27,59.32,44600.0,41.0176,41.0384,41.0038,41.0384,44600.0
2010-03-26 15:20:00,59.32,59.33,59.29,59.31,76500.0,41.0384,41.0453,41.0176,41.0314,76500.0
2010-03-26 15:25:00,59.32,59.36,59.31,59.33,78400.0,41.0384,41.066,41.0314,41.0453,78400.0
2010-03-26 15:30:00,59.33,59.36,59.33,59.34,99300.0,41.0453,41.066,41.0453,41.0522,99300.0
2010-03-26 15:35:00,59.35,59.4,59.34,59.38,95600.0,41.0591,41.0937,41.0522,41.0799,95600.0
2010-03-26 15:40:00,59.39,59.43,59.38,59.4,90900.0,41.0868,41.1145,41.0799,41.0937,90900.0
2010-03-26 15:45:00,59.4,59.48,59.4,59.44,190100.0,41.0937,41.1491,41.0937,41.1214,190100.0
2010-03-26 15:50:00,59.44,59.44,59.37,59.37,194400.0,41.1214,41.1214,41.073,41.073,194400.0
2010-03-26 15:55:00,59.37,59.47,59.35,59.41,323000.0,41.073,41.1421,41.0591,41.1006,323000.0
2010-03-29 09:30:00,59.79,59.94,59.61,59.9,125100.0,41.3635,41.4673,41.239,41.4396,125100.0
2010-03-29 09:35:00,59.89,59.94,59.83,59.92,73300.0,41.4327,41.4673,41.3912,41.4535,73300.0
2010-03-29 09:40:00,59.93,59.98,59.88,59.94,87600.0,41.4604,41.495,41.4258,41.4673,87600.0
2010-03-29 09:45:00,59.95,60.05,59.92,59.96,160800.0,41.4742,41.5434,41.4535,41.4811,160800.0
2010-03-29 09:50:00,59.96,60.02,59.92,59.94,60200.0,41.4811,41.5226,41.4535,41.4673,60200.0
2010-03-29 09:55:00,59.95,59.97,59.81,59.81,75600.0,41.4742,41.488,41.3774,41.3774,75600.0
2010-03-29 10:00:00,59.81,59.81,59.74,59.78,79300.0,41.3774,41.3774,41.3289,41.3566,79300.0
2010-03-29 10:05:00,59.77,59.8,59.76,59.76,67100.0,41.3497,41.3704,41.3428,41.3428,67100.0
2010-03-29 10:10:00,59.77,59.84,59.76,59.8,65200.0,41.3497,41.3981,41.3428,41.3704,65200.0
2010-03-29 10:15:00,59.79,59.91,59.79,59.89,37300.0,41.3635,41.4465,41.3635,41.4327,37300.0
2010-03-29 10:20:00,59.9,59.95,59.86,59.86,29700.0,41.4396,41.4742,41.4119,41.4119,29700.0
2010-03-29 10:25:00,59.86,59.92,59.86,59.87,37200.0,41.4119,41.4535,41.4119,41.4189,37200.0
2010-03-29 10:30:00,59.88,59.99,59.87,59.94,68000.0,41.4258,41.5019,41.4189,41.4673,68000.0
2010-03-29 10:35:00,59.94,60.04,59.92,60.01,56900.0,41.4673,41.5365,41.4535,41.5157,56900.0
2010-03-29 10:40:00,59.99,60.1,59.99,60.03,62500.0,41.5019,41.578,41.5019,41.5296,62500.0
2010-03-29 10:45:00,60.04,60.06,59.98,59.99,37100.0,41.5365,41.5503,41.495,41.5019,37100.0
2010-03-29 10:50:00,59.99,60.02,59.92,59.97,44600.0,41.5019,41.5226,41.4535,41.488,44600.0
2010-03-29 10:55:00,59.98,60.03,59.95,59.99,67500.0,41.495,41.5296,41.4742,41.5019,67500.0
2010-03-29 11:00:00,59.99,60.04,59.97,60.04,73000.0,41.5019,41.5365,41.488,41.5365,73000.0
2010-03-29 11:05:00,60.04,60.08,60.03,60.06,50400.0,41.5365,41.5641,41.5296,41.5503,50400.0
2010-03-29 11:10:00,60.07,60.12,60.01,60.11,101500.0,41.5572,41.5918,41.5157,41.5849,101500.0
2010-03-29 11:15:00,60.11,60.15,60.07,60.08,51400.0,41.5849,41.6126,41.5572,41.5641,51400.0
2010-03-29 11:20:00,60.09,60.13,60.06,60.09,35300.0,41.5711,41.5987,41.5503,41.5711,35300.0
2010-03-29 11:25:00,60.09,60.1,60.01,60.01,51700.0,41.5711,41.578,41.5157,41.5157,51700.0
2010-03-29 11:30:00,60.02,60.02,59.99,59.99,37300.0,41.5226,41.5226,41.5019,41.5019,37300.0
2010-03-29 11:35:00,60.0,60.0,59.94,59.96,66200.0,41.5088,41.5088,41.4673,41.4811,66200.0
2010-03-29 11:40:00,59.95,59.99,59.94,59.98,19000.0,41.4742,41.5019,41.4673,41.495,19000.0
2010-03-29 11:45:00,59.97,60.0,59.95,59.96,31100.0,41.488,41.5088,41.4742,41.4811,31100.0
2010-03-29 11:50:00,59.96,59.96,59.9,59.92,24600.0,41.4811,41.4811,41.4396,41.4535,24600.0
2010-03-29 11:55:00,59.91,59.99,59.91,59.92,26000.0,41.4465,41.5019,41.4465,41.4535,26000.0
2010-03-29 12:00:00,59.92,59.95,59.85,59.86,46900.0,41.4535,41.4742,41.405,41.4119,46900.0
2010-03-29 12:05:00,59.87,59.87,59.85,59.85,27300.0,41.4189,41.4189,41.405,41.405,27300.0
2010-03-29 12:10:00,59.85,59.89,59.85,59.88,22300.0,41.405,41.4327,41.405,41.4258,22300.0
2010-03-29 12:15:00,59.88,59.89,59.85,59.86,11400.0,41.4258,41.4327,41.405,41.4119,11400.0
2010-03-29 12:20:00,59.85,59.87,59.85,59.86,15100.0,41.405,41.4189,41.405,41.4119,15100.0
2010-03-29 12:25:00,59.86,59.87,59.83,59.85,43300.0,41.4119,41.4189,41.3912,41.405,43300.0
2010-03-29 12:30:00,59.85,59.9,59.85,59.85,65300.0,41.405,41.4396,41.405,41.405,65300.0
2010-03-29 12:35:00,59.85,59.89,59.85,59.86,20900.0,41.405,41.4327,41.405,41.4119,20900.0
2010-03-29 12:40:00,59.87,59.89,59.86,59.89,15300.0,41.4189,41.4327,41.4119,41.4327,15300.0
2010-03-29 12:45:00,59.89,59.94,59.85,59.92,26400.0,41.4327,41.4673,41.405,41.4535,26400.0
2010-03-29 12:50:00,59.92,59.97,59.92,59.96,21400.0,41.4535,41.488,41.4535,41.4811,21400.0
2010-03-29 12:55:00,59.97,59.97,59.9,59.92,29900.0,41.488,41.488,41.4396,41.4535,29900.0
2010-03-29 13:00:00,59.92,59.96,59.91,59.96,22800.0,41.4535,41.4811,41.4465,41.4811,22800.0
2010-03-29 13:05:00,59.96,59.97,59.95,59.95,63700.0,41.4811,41.488,41.4742,41.4742,63700.0
2010-03-29 13:10:00,59.95,59.96,59.88,59.88,23700.0,41.4742,41.4811,41.4258,41.4258,23700.0
2010-03-29 13:15:00,59.88,59.89,59.85,59.86,19700.0,41.4258,41.4327,41.405,41.4119,19700.0
2010-03-29 13:20:00,59.85,59.88,59.85,59.88,36200.0,41.405,41.4258,41.405,41.4258,36200.0
2010-03-29 13:25:00,59.88,59.9,59.88,59.88,24200.0,41.4258,41.4396,41.4258,41.4258,24200.0
2010-03-29 13:30:00,59.89,59.97,59.88,59.96,63500.0,41.4327,41.488,41.4258,41.4811,63500.0
2010-03-29 13:35:00,59.97,59.97,59.88,59.89,88500.0,41.488,41.488,41.4258,41.4327,88500.0
2010-03-29 13:40:00,59.88,59.9,59.85,59.87,36200.0,41.4258,41.4396,41.405,41.4189,36200.0
2010-03-29 13:45:00,59.88,59.95,59.88,59.91,33400.0,41.4258,41.4742,41.4258,41.4465,33400.0
2010-03-29 13:50:00,59.9,59.91,59.87,59.9,58600.0,41.4396,41.4465,41.4189,41.4396,58600.0
2010-03-29 13:55:00,59.91,59.92,59.86,59.87,38800.0,41.4465,41.4535,41.4119,41.4189,38800.0
2010-03-29 14:00:00,59.88,59.92,59.87,59.91,22200.0,41.4258,41.4535,41.4189,41.4465,22200.0
2010-03-29 14:05:00,59.92,59.95,59.91,59.93,32300.0,41.4535,41.4742,41.4465,41.4604,32300.0
2010-03-29 14:10:00,59.93,59.96,59.92,59.96,37400.0,41.4604,41.4811,41.4535,41.4811,37400.0
2010-03-29 14:15:00,59.95,59.97,59.93,59.93,21000.0,41.4742,41.488,41.4604,41.4604,21000.0
2010-03-29 14:20:00,59.93,59.94,59.92,59.93,23400.0,41.4604,41.4673,41.4535,41.4604,23400.0
2010-03-29 14:25:00,59.93,59.94,59.85,59.93,41600.0,41.4604,41.4673,41.405,41.4604,41600.0
2010-03-29 14:30:00,59.92,59.96,59.89,59.93,32300.0,41.4535,41.4811,41.4327,41.4604,32300.0
2010-03-29 14:35:00,59.93,59.94,59.88,59.9,52500.0,41.4604,41.4673,41.4258,41.4396,52500.0
2010-03-29 14:40:00,59.89,59.94,59.87,59.9,24800.0,41.4327,41.4673,41.4189,41.4396,24800.0
2010-03-29 14:45:00,59.89,59.93,59.88,59.92,28200.0,41.4327,41.4604,41.4258,41.4535,28200.0
2010-03-29 14:50:00,59.92,59.95,59.9,59.94,18200.0,41.4535,41.4742,41.4396,41.4673,18200.0
2010-03-29 14:55:00,59.95,59.97,59.9,59.94,27600.0,41.4742,41.488,41.4396,41.4673,27600.0
2010-03-29 15:00:00,59.92,59.96,59.91,59.91,26900.0,41.4535,41.4811,41.4465,41.4465,26900.0
2010-03-29 15:05:00,59.91,59.92,59.87,59.92,18700.0,41.4465,41.4535,41.4189,41.4535,18700.0
2010-03-29 15:10:00,59.91,59.92,59.89,59.89,22900.0,41.4465,41.4535,41.4327,41.4327,22900.0
2010-03-29 15:15:00,59.9,59.91,59.87,59.9,40100.0,41.4396,41.4465,41.4189,41.4396,40100.0
2010-03-29 15:20:00,59.89,59.91,59.87,59.88,46100.0,41.4327,41.4465,41.4189,41.4258,46100.0
2010-03-29 15:25:00,59.89,59.92,59.85,59.9,54300.0,41.4327,41.4535,41.405,41.4396,54300.0
2010-03-29 15:30:00,59.9,59.94,59.9,59.93,75100.0,41.4396,41.4673,41.4396,41.4604,75100.0
2010-03-29 15:35:00,59.93,59.93,59.87,59.88,138900.0,41.4604,41.4604,41.4189,41.4258,138900.0
2010-03-29 15:40:00,59.88,59.92,59.88,59.92,38200.0,41.4258,41.4535,41.4258,41.4535,38200.0
2010-03-29 15:45:00,59.92,59.92,59.88,59.92,70300.0,41.4535,41.4535,41.4258,41.4535,70300.0
2010-03-29 15:50:00,59.91,59.91,59.84,59.84,113100.0,41.4465,41.4465,41.3981,41.3981,113100.0
2010-03-29 15:55:00,59.84,59.94,59.82,59.91,255700.0,41.3981,41.4673,41.3843,41.4465,255700.0
2010-03-30 09:30:00,59.81,59.9,59.73,59.87,55800.0,41.3774,41.4396,41.322,41.4189,55800.0
2010-03-30 09:35:00,59.86,59.99,59.85,59.87,105400.0,41.4119,41.5019,41.405,41.4189,105400.0
2010-03-30 09:40:00,59.87,59.92,59.86,59.86,55200.0,41.4189,41.4535,41.4119,41.4119,55200.0
2010-03-30 09:45:00,59.85,59.88,59.81,59.88,37200.0,41.405,41.4258,41.3774,41.4258,37200.0
2010-03-30 09:50:00,59.89,59.97,59.85,59.92,42400.0,41.4327,41.488,41.405,41.4535,42400.0
2010-03-30 09:55:00,59.92,59.95,59.88,59.91,18100.0,41.4535,41.4742,41.4258,41.4465,18100.0
2010-03-30 10:00:00,59.92,59.95,59.85,59.85,65000.0,41.4535,41.4742,41.405,41.405,65000.0
2010-03-30 10:05:00,59.85,59.86,59.79,59.84,61700.0,41.405,41.4119,41.3635,41.3981,61700.0
2010-03-30 10:10:00,59.83,59.94,59.78,59.92,28800.0,41.3912,41.4673,41.3566,41.4535,28800.0
2010-03-30 10:15:00,59.94,59.95,59.86,59.87,34000.0,41.4673,41.4742,41.4119,41.4189,34000.0
2010-03-30 10:20:00,59.88,59.91,59.82,59.83,30300.0,41.4258,41.4465,41.3843,41.3912,30300.0
2010-03-30 10:25:00,59.84,59.9,59.76,59.89,59500.0,41.3981,41.4396,41.3428,41.4327,59500.0
2010-03-30 10:30:00,59.9,59.99,59.89,59.94,57200.0,41.4396,41.5019,41.4327,41.4673,57200.0
2010-03-30 10:35:00,59.94,59.97,59.87,59.89,28000.0,41.4673,41.488,41.4189,41.4327,28000.0
2010-03-30 10:40:00,59.89,59.92,59.85,59.85,62700.0,41.4327,41.4535,41.405,41.405,62700.0
2010-03-30 10:45:00,59.86,59.9,59.84,59.87,43400.0,41.4119,41.4396,41.3981,41.4189,43400.0
2010-03-30 10:50:00,59.87,59.91,59.81,59.91,91900.0,41.4189,41.4465,41.3774,41.4465,91900.0
2010-03-30 10:55:00,59.9,59.92,59.9,59.91,18400.0,41.4396,41.4535,41.4396,41.4465,18400.0
2010-03-30 11:00:00,59.92,59.92,59.8,59.82,62900.0,41.4535,41.4535,41.3704,41.3843,62900.0
2010-03-30 11:05:00,59.81,59.81,59.72,59.74,45100.0,41.3774,41.3774,41.3151,41.3289,45100.0
2010-03-30 11:10:00,59.74,59.74,59.65,59.67,38500.0,41.3289,41.3289,41.2667,41.2805,38500.0
2010-03-30 11:15:00,59.66,59.69,59.62,59.62,44600.0,41.2736,41.2943,41.2459,41.2459,44600.0
2010-03-30 11:20:00,59.63,59.69,59.56,59.69,63600.0,41.2528,41.2943,41.2044,41.2943,63600.0
2010-03-30 11:25:00,59.69,59.79,59.66,59.77,55900.0,41.2943,41.3635,41.2736,41.3497,55900.0
2010-03-30 11:30:00,59.77,59.85,59.76,59.82,56300.0,41.3497,41.405,41.3428,41.3843,56300.0
2010-03-30 11:35:00,59.82,59.87,59.77,59.86,23900.0,41.3843,41.4189,41.3497,41.4119,23900.0
2010-03-30 11:40:00,59.87,59.89,59.82,59.84,41500.0,41.4189,41.4327,41.3843,41.3981,41500.0
2010-03-30 11:45:00,59.83,59.86,59.76,59.85,50500.0,41.3912,41.4119,41.3428,41.405,50500.0
2010-03-30 11:50:00,59.85,59.97,59.85,59.96,89800.0,41.405,41.488,41.405,41.4811,89800.0
2010-03-30 11:55:00,59.97,60.0,59.95,59.99,49900.0,41.488,41.5088,41.4742,41.5019,49900.0
2010-03-30 12:00:00,59.99,60.0,59.87,59.87,40100.0,41.5019,41.5088,41.4189,41.4189,40100.0
2010-03-30 12:05:00,59.87,59.91,59.82,59.9,29900.0,41.4189,41.4465,41.3843,41.4396,29900.0
2010-03-30 12:10:00,59.91,59.94,59.88,59.92,29600.0,41.4465,41.4673,41.4258,41.4535,29600.0
2010-03-30 12:15:00,59.92,59.94,59.87,59.9,28300.0,41.4535,41.4673,41.4189,41.4396,28300.0
2010-03-30 12:20:00,59.91,59.97,59.87,59.95,30800.0,41.4465,41.488,41.4189,41.4742,30800.0
2010-03-30 12:25:00,59.96,60.01,59.93,60.01,59500.0,41.4811,41.5157,41.4604,41.5157,59500.0
2010-03-30 12:30:00,60.01,60.03,59.95,59.99,57100.0,41.5157,41.5296,41.4742,41.5019,57100.0
2010-03-30 12:35:00,60.0,60.06,59.97,60.05,40400.0,41.5088,41.5503,41.488,41.5434,40400.0
2010-03-30 12:40:00,60.05,60.15,60.05,60.12,79300.0,41.5434,41.6126,41.5434,41.5918,79300.0
2010-03-30 12:45:00,60.12,60.14,60.1,60.12,50200.0,41.5918,41.6057,41.578,41.5918,50200.0
2010-03-30 12:50:00,60.12,60.14,60.09,60.11,42900.0,41.5918,41.6057,41.5711,41.5849,42900.0
2010-03-30 12:55:00,60.11,60.14,60.09,60.1,27100.0,41.5849,41.6057,41.5711,41.578,27100.0
2010-03-30 13:00:00,60.11,60.14,60.09,60.14,60800.0,41.5849,41.6057,41.5711,41.6057,60800.0
2010-03-30 13:05:00,60.13,60.14,60.11,60.13,38800.0,41.5987,41.6057,41.5849,41.5987,38800.0
2010-03-30 13:10:00,60.12,60.14,60.11,60.12,30900.0,41.5918,41.6057,41.5849,41.5918,30900.0
2010-03-30 13:15:00,60.13,60.15,60.11,60.13,48100.0,41.5987,41.6126,41.5849,41.5987,48100.0
2010-03-30 13:20:00,60.13,60.14,60.1,60.1,65400.0,41.5987,41.6057,41.578,41.578,65400.0
2010-03-30 13:25:00,60.1,60.12,60.1,60.11,22700.0,41.578,41.5918,41.578,41.5849,22700.0
2010-03-30 13:30:00,60.12,60.14,60.11,60.14,48200.0,41.5918,41.6057,41.5849,41.6057,48200.0
2010-03-30 13:35:00,60.14,60.15,60.12,60.12,39300.0,41.6057,41.6126,41.5918,41.5918,39300.0
2010-03-30 13:40:00,60.12,60.12,60.05,60.09,44400.0,41.5918,41.5918,41.5434,41.5711,44400.0
2010-03-30 13:45:00,60.09,60.15,60.09,60.12,48600.0,41.5711,41.6126,41.5711,41.5918,48600.0
2010-03-30 13:50:00,60.12,60.14,60.09,60.09,25600.0,41.5918,41.6057,41.5711,41.5711,25600.0
2010-03-30 13:55:00,60.09,60.13,60.09,60.1,44100.0,41.5711,41.5987,41.5711,41.578,44100.0
2010-03-30 14:00:00,60.1,60.14,60.1,60.13,35200.0,41.578,41.6057,41.578,41.5987,35200.0
2010-03-30 14:05:00,60.13,60.13,60.08,60.12,28500.0,41.5987,41.5987,41.5641,41.5918,28500.0
2010-03-30 14:10:00,60.13,60.14,60.12,60.13,21500.0,41.5987,41.6057,41.5918,41.5987,21500.0
2010-03-30 14:15:00,60.13,60.19,60.13,60.16,79300.0,41.5987,41.6402,41.5987,41.6195,79300.0
2010-03-30 14:20:00,60.16,60.2,60.14,60.15,57600.0,41.6195,41.6472,41.6057,41.6126,57600.0
2010-03-30 14:25:00,60.14,60.18,60.11,60.12,24500.0,41.6057,41.6333,41.5849,41.5918,24500.0
2010-03-30 14:30:00,60.12,60.22,60.12,60.21,39200.0,41.5918,41.661,41.5918,41.6541,39200.0
2010-03-30 14:35:00,60.21,60.23,60.16,60.23,54700.0,41.6541,41.6679,41.6195,41.6679,54700.0
2010-03-30 14:40:00,60.23,60.23,60.21,60.22,48200.0,41.6679,41.6679,41.6541,41.661,48200.0
2010-03-30 14:45:00,60.22,60.25,60.22,60.23,46000.0,41.661,41.6818,41.661,41.6679,46000.0
2010-03-30 14:50:00,60.24,60.27,60.23,60.25,46300.0,41.6748,41.6956,41.6679,41.6818,46300.0
2010-03-30 14:55:00,60.26,60.26,60.18,60.22,51900.0,41.6887,41.6887,41.6333,41.661,51900.0
2010-03-30 15:00:00,60.22,60.25,60.19,60.19,36800.0,41.661,41.6818,41.6402,41.6402,36800.0
2010-03-30 15:05:00,60.19,60.24,60.17,60.23,38800.0,41.6402,41.6748,41.6264,41.6679,38800.0
2010-03-30 15:10:00,60.24,60.24,60.16,60.19,31700.0,41.6748,41.6748,41.6195,41.6402,31700.0
2010-03-30 15:15:00,60.2,60.21,60.17,60.19,38100.0,41.6472,41.6541,41.6264,41.6402,38100.0
2010-03-30 15:20:00,60.19,60.2,60.08,60.08,57300.0,41.6402,41.6472,41.5641,41.5641,57300.0
2010-03-30 15:25:00,60.09,60.11,60.08,60.1,29900.0,41.5711,41.5849,41.5641,41.578,29900.0
2010-03-30 15:30:00,60.09,60.1,60.06,60.1,67800.0,41.5711,41.578,41.5503,41.578,67800.0
2010-03-30 15:35:00,60.1,60.14,60.06,60.07,66600.0,41.578,41.6057,41.5503,41.5572,66600.0
2010-03-30 15:40:00,60.07,60.07,59.99,59.99,123800.0,41.5572,41.5572,41.5019,41.5019,123800.0
2010-03-30 15:45:00,59.99,60.05,59.99,59.99,101200.0,41.5019,41.5434,41.5019,41.5019,101200.0
2010-03-30 15:50:00,59.99,60.09,59.99,60.07,136400.0,41.5019,41.5711,41.5019,41.5572,136400.0
2010-03-30 15:55:00,60.08,60.09,60.01,60.09,161400.0,41.5641,41.5711,41.5157,41.5711,161400.0
2010-03-31 09:30:00,59.97,60.01,59.94,59.94,104700.0,41.488,41.5157,41.4673,41.4673,104700.0
2010-03-31 09:35:00,59.94,60.04,59.94,60.01,93600.0,41.4673,41.5365,41.4673,41.5157,93600.0
2010-03-31 09:40:00,60.0,60.03,59.83,59.88,96800.0,41.5088,41.5296,41.3912,41.4258,96800.0
2010-03-31 09:45:00,59.89,59.93,59.84,59.86,62200.0,41.4327,41.4604,41.3981,41.4119,62200.0
2010-03-31 09:50:00,59.85,59.89,59.81,59.81,44500.0,41.405,41.4327,41.3774,41.3774,44500.0
2010-03-31 09:55:00,59.82,59.91,59.7,59.91,34900.0,41.3843,41.4465,41.3013,41.4465,34900.0
2010-03-31 10:00:00,59.91,59.94,59.85,59.88,52400.0,41.4465,41.4673,41.405,41.4258,52400.0
2010-03-31 10:05:00,59.88,59.94,59.8,59.87,29100.0,41.4258,41.4673,41.3704,41.4189,29100.0
2010-03-31 10:10:00,59.88,59.92,59.8,59.91,49000.0,41.4258,41.4535,41.3704,41.4465,49000.0
2010-03-31 10:15:00,59.91,59.91,59.83,59.84,36100.0,41.4465,41.4465,41.3912,41.3981,36100.0
2010-03-31 10:20:00,59.84,60.0,59.84,59.99,34100.0,41.3981,41.5088,41.3981,41.5019,34100.0
2010-03-31 10:25:00,59.99,60.0,59.93,59.93,19400.0,41.5019,41.5088,41.4604,41.4604,19400.0
2010-03-31 10:30:00,59.93,60.01,59.93,59.96,27400.0,41.4604,41.5157,41.4604,41.4811,27400.0
2010-03-31 10:35:00,59.97,60.01,59.95,59.97,40000.0,41.488,41.5157,41.4742,41.488,40000.0
2010-03-31 10:40:00,59.97,59.98,59.89,59.94,30600.0,41.488,41.495,41.4327,41.4673,30600.0
2010-03-31 10:45:00,59.94,59.97,59.9,59.95,25900.0,41.4673,41.488,41.4396,41.4742,25900.0
2010-03-31 10:50:00,59.96,59.99,59.94,59.98,25500.0,41.4811,41.5019,41.4673,41.495,25500.0
2010-03-31 10:55:00,59.97,59.99,59.92,59.98,38000.0,41.488,41.5019,41.4535,41.495,38000.0
2010-03-31 11:00:00,59.98,59.98,59.92,59.97,38400.0,41.495,41.495,41.4535,41.488,38400.0
2010-03-31 11:05:00,59.96,60.01,59.96,60.01,19400.0,41.4811,41.5157,41.4811,41.5157,19400.0
2010-03-31 11:10:00,60.01,60.01,59.95,59.97,35500.0,41.5157,41.5157,41.4742,41.488,35500.0
2010-03-31 11:15:00,59.96,60.0,59.95,59.97,11900.0,41.4811,41.5088,41.4742,41.488,11900.0
2010-03-31 11:20:00,59.96,60.02,59.95,60.01,15600.0,41.4811,41.5226,41.4742,41.5157,15600.0
2010-03-31 11:25:00,60.02,60.02,59.98,59.99,10400.0,41.5226,41.5226,41.495,41.5019,10400.0
2010-03-31 11:30:00,59.98,60.07,59.97,60.06,25600.0,41.495,41.5572,41.488,41.5503,25600.0
2010-03-31 11:35:00,60.06,60.08,60.04,60.08,26500.0,41.5503,41.5641,41.5365,41.5641,26500.0
2010-03-31 11:40:00,60.09,60.17,60.09,60.11,38000.0,41.5711,41.6264,41.5711,41.5849,38000.0
2010-03-31 11:45:00,60.12,60.18,60.12,60.14,34700.0,41.5918,41.6333,41.5918,41.6057,34700.0
2010-03-31 11:50:00,60.16,60.16,60.1,60.11,12600.0,41.6195,41.6195,41.578,41.5849,12600.0
2010-03-31 11:55:00,60.11,60.11,60.05,60.07,16500.0,41.5849,41.5849,41.5434,41.5572,16500.0
2010-03-31 12:00:00,60.08,60.11,60.05,60.06,15800.0,41.5641,41.5849,41.5434,41.5503,15800.0
2010-03-31 12:05:00,60.06,60.08,60.02,60.02,14200.0,41.5503,41.5641,41.5226,41.5226,14200.0
2010-03-31 12:10:00,60.02,60.06,60.02,60.06,24200.0,41.5226,41.5503,41.5226,41.5503,24200.0
2010-03-31 12:15:00,60.06,60.13,60.06,60.12,34800.0,41.5503,41.5987,41.5503,41.5918,34800.0
2010-03-31 12:20:00,60.13,60.17,60.12,60.12,22000.0,41.5987,41.6264,41.5918,41.5918,22000.0
2010-03-31 12:25:00,60.12,60.14,60.08,60.08,19300.0,41.5918,41.6057,41.5641,41.5641,19300.0
2010-03-31 12:30:00,60.08,60.09,60.02,60.02,21100.0,41.5641,41.5711,41.5226,41.5226,21100.0
2010-03-31 12:35:00,60.02,60.07,59.98,60.06,26200.0,41.5226,41.5572,41.495,41.5503,26200.0
2010-03-31 12:40:00,60.05,60.1,60.05,60.1,43600.0,41.5434,41.578,41.5434,41.578,43600.0
2010-03-31 12:45:00,60.1,60.13,60.09,60.1,34200.0,41.578,41.5987,41.5711,41.578,34200.0
2010-03-31 12:50:00,60.1,60.13,60.1,60.11,16000.0,41.578,41.5987,41.578,41.5849,16000.0
2010-03-31 12:55:00,60.11,60.11,60.06,60.07,31700.0,41.5849,41.5849,41.5503,41.5572,31700.0
2010-03-31 13:00:00,60.07,60.11,60.07,60.1,18800.0,41.5572,41.5849,41.5572,41.578,18800.0
2010-03-31 13:05:00,60.11,60.17,60.11,60.15,22500.0,41.5849,41.6264,41.5849,41.6126,22500.0
2010-03-31 13:10:00,60.16,60.16,60.15,60.16,21700.0,41.6195,41.6195,41.6126,41.6195,21700.0
2010-03-31 13:15:00,60.16,60.18,60.13,60.16,62300.0,41.6195,41.6333,41.5987,41.6195,62300.0
2010-03-31 13:20:00,60.16,60.18,60.13,60.17,24800.0,41.6195,41.6333,41.5987,41.6264,24800.0
2010-03-31 13:25:00,60.18,60.22,60.18,60.2,57100.0,41.6333,41.661,41.6333,41.6472,57100.0
2010-03-31 13:30:00,60.2,60.21,60.19,60.19,20600.0,41.6472,41.6541,41.6402,41.6402,20600.0
2010-03-31 13:35:00,60.2,60.22,60.19,60.21,24500.0,41.6472,41.661,41.6402,41.6541,24500.0
2010-03-31 13:40:00,60.2,60.22,60.17,60.17,69800.0,41.6472,41.661,41.6264,41.6264,69800.0
2010-03-31 13:45:00,60.17,60.18,60.13,60.16,40600.0,41.6264,41.6333,41.5987,41.6195,40600.0
2010-03-31 13:50:00,60.16,60.16,60.14,60.14,8100.0,41.6195,41.6195,41.6057,41.6057,8100.0
2010-03-31 13:55:00,60.15,60.17,60.13,60.17,29900.0,41.6126,41.6264,41.5987,41.6264,29900.0
2010-03-31 14:00:00,60.16,60.17,60.14,60.16,17500.0,41.6195,41.6264,41.6057,41.6195,17500.0
2010-03-31 14:05:00,60.16,60.22,60.16,60.18,47300.0,41.6195,41.661,41.6195,41.6333,47300.0
2010-03-31 14:10:00,60.17,60.2,60.16,60.17,30400.0,41.6264,41.6472,41.6195,41.6264,30400.0
2010-03-31 14:15:00,60.18,60.2,60.15,60.15,29100.0,41.6333,41.6472,41.6126,41.6126,29100.0
2010-03-31 14:20:00,60.15,60.16,60.11,60.11,29500.0,41.6126,41.6195,41.5849,41.5849,29500.0
2010-03-31 14:25:00,60.12,60.18,60.11,60.12,37800.0,41.5918,41.6333,41.5849,41.5918,37800.0
2010-03-31 14:30:00,60.13,60.16,60.1,60.11,24400.0,41.5987,41.6195,41.578,41.5849,24400.0
2010-03-31 14:35:00,60.11,60.16,60.11,60.13,19700.0,41.5849,41.6195,41.5849,41.5987,19700.0
2010-03-31 14:40:00,60.13,60.15,60.06,60.06,30300.0,41.5987,41.6126,41.5503,41.5503,30300.0
2010-03-31 14:45:00,60.06,60.07,59.99,60.0,44800.0,41.5503,41.5572,41.5019,41.5088,44800.0
2010-03-31 14:50:00,60.0,60.0,59.9,59.9,41500.0,41.5088,41.5088,41.4396,41.4396,41500.0
2010-03-31 14:55:00,59.9,59.91,59.83,59.87,51300.0,41.4396,41.4465,41.3912,41.4189,51300.0
2010-03-31 15:00:00,59.86,59.87,59.81,59.81,37300.0,41.4119,41.4189,41.3774,41.3774,37300.0
2010-03-31 15:05:00,59.81,59.86,59.81,59.84,55900.0,41.3774,41.4119,41.3774,41.3981,55900.0
2010-03-31 15:10:00,59.84,59.87,59.81,59.84,45600.0,41.3981,41.4189,41.3774,41.3981,45600.0
2010-03-31 15:15:00,59.83,59.84,59.81,59.83,43600.0,41.3912,41.3981,41.3774,41.3912,43600.0
2010-03-31 15:20:00,59.84,59.88,59.83,59.84,77700.0,41.3981,41.4258,41.3912,41.3981,77700.0
2010-03-31 15:25:00,59.84,59.9,59.81,59.87,132100.0,41.3981,41.4396,41.3774,41.4189,132100.0
2010-03-31 15:30:00,59.87,59.88,59.81,59.86,39800.0,41.4189,41.4258,41.3774,41.4119,39800.0
2010-03-31 15:35:00,59.87,59.9,59.86,59.88,63200.0,41.4189,41.4396,41.4119,41.4258,63200.0
2010-03-31 15:40:00,59.88,59.91,59.88,59.89,144000.0,41.4258,41.4465,41.4258,41.4327,144000.0
2010-03-31 15:45:00,59.89,59.9,59.73,59.74,176600.0,41.4327,41.4396,41.322,41.3289,176600.0
2010-03-31 15:50:00,59.75,59.81,59.69,59.76,169000.0,41.3358,41.3774,41.2943,41.3428,169000.0
2010-03-31 15:55:00,59.75,59.84,59.74,59.76,383100.0,41.3358,41.3981,41.3289,41.3428,383100.0
2010-04-01 09:30:00,59.92,60.31,59.92,60.29,115900.0,41.4535,41.7233,41.4535,41.7094,115900.0
2010-04-01 09:35:00,60.29,60.34,60.2,60.24,75700.0,41.7094,41.744,41.6472,41.6748,75700.0
2010-04-01 09:40:00,60.24,60.26,60.18,60.25,71600.0,41.6748,41.6887,41.6333,41.6818,71600.0
2010-04-01 09:45:00,60.25,60.47,60.25,60.44,87400.0,41.6818,41.8339,41.6818,41.8132,87400.0
2010-04-01 09:50:00,60.44,60.5,60.44,60.5,70400.0,41.8132,41.8547,41.8132,41.8547,70400.0
2010-04-01 09:55:00,60.49,60.73,60.49,60.69,130400.0,41.8478,42.0138,41.8478,41.9861,130400.0
2010-04-01 10:00:00,60.69,60.75,60.6,60.61,102800.0,41.9861,42.0277,41.9239,41.9308,102800.0
2010-04-01 10:05:00,60.62,60.65,60.53,60.6,78600.0,41.9377,41.9585,41.8755,41.9239,78600.0
2010-04-01 10:10:00,60.58,60.77,60.58,60.77,88100.0,41.91,42.0415,41.91,42.0415,88100.0
2010-04-01 10:15:00,60.77,60.89,60.77,60.89,102500.0,42.0415,42.1245,42.0415,42.1245,102500.0
2010-04-01 10:20:00,60.89,60.94,60.82,60.86,136600.0,42.1245,42.1591,42.0761,42.1038,136600.0
2010-04-01 10:25:00,60.85,60.87,60.71,60.8,70600.0,42.0968,42.1107,42.0,42.0622,70600.0
2010-04-01 10:30:00,60.81,60.83,60.71,60.71,54800.0,42.0692,42.083,42.0,42.0,54800.0
2010-04-01 10:35:00,60.7,60.75,60.64,60.67,100900.0,41.9931,42.0277,41.9516,41.9723,100900.0
2010-04-01 10:40:00,60.67,60.7,60.57,60.61,72100.0,41.9723,41.9931,41.9031,41.9308,72100.0
2010-04-01 10:45:00,60.61,60.67,60.6,60.65,73200.0,41.9308,41.9723,41.9239,41.9585,73200.0
2010-04-01 10:50:00,60.65,60.66,60.51,60.55,100000.0,41.9585,41.9654,41.8616,41.8893,100000.0
2010-04-01 10:55:00,60.55,60.56,60.39,60.49,55900.0,41.8893,41.8962,41.7786,41.8478,55900.0
2010-04-01 11:00:00,60.49,60.53,60.48,60.51,32800.0,41.8478,41.8755,41.8409,41.8616,32800.0
2010-04-01 11:05:00,60.52,60.57,60.52,60.55,39500.0,41.8685,41.9031,41.8685,41.8893,39500.0
2010-04-01 11:10:00,60.56,60.62,60.55,60.6,70900.0,41.8962,41.9377,41.8893,41.9239,70900.0
2010-04-01 11:15:00,60.6,60.61,60.46,60.47,44100.0,41.9239,41.9308,41.827,41.8339,44100.0
2010-04-01 11:20:00,60.47,60.47,60.39,60.43,35500.0,41.8339,41.8339,41.7786,41.8063,35500.0
2010-04-01 11:25:00,60.43,60.46,60.33,60.45,41500.0,41.8063,41.827,41.7371,41.8201,41500.0
2010-04-01 11:30:00,60.45,60.49,60.45,60.49,22700.0,41.8201,41.8478,41.8201,41.8478,22700.0
2010-04-01 11:35:00,60.48,60.56,60.43,60.55,71300.0,41.8409,41.8962,41.8063,41.8893,71300.0
2010-04-01 11:40:00,60.54,60.68,60.51,60.68,75400.0,41.8824,41.9792,41.8616,41.9792,75400.0
2010-04-01 11:45:00,60.68,60.68,60.59,60.59,26700.0,41.9792,41.9792,41.917,41.917,26700.0
2010-04-01 11:50:00,60.59,60.6,60.57,60.57,15100.0,41.917,41.9239,41.9031,41.9031,15100.0
2010-04-01 11:55:00,60.58,60.72,60.56,60.66,89100.0,41.91,42.0069,41.8962,41.9654,89100.0
2010-04-01 12:00:00,60.64,60.65,60.54,60.54,12400.0,41.9516,41.9585,41.8824,41.8824,12400.0
2010-04-01 12:05:00,60.54,60.54,60.49,60.52,68700.0,41.8824,41.8824,41.8478,41.8685,68700.0
2010-04-01 12:10:00,60.52,60.65,60.51,60.65,37100.0,41.8685,41.9585,41.8616,41.9585,37100.0
2010-04-01 12:15:00,60.65,60.68,60.65,60.65,75200.0,41.9585,41.9792,41.9585,41.9585,75200.0
2010-04-01 12:20:00,60.65,60.69,60.65,60.69,47700.0,41.9585,41.9861,41.9585,41.9861,47700.0
2010-04-01 12:25:00,60.68,60.72,60.68,60.71,29800.0,41.9792,42.0069,41.9792,42.0,29800.0
2010-04-01 12:30:00,60.72,60.74,60.67,60.74,62800.0,42.0069,42.0207,41.9723,42.0207,62800.0
2010-04-01 12:35:00,60.74,60.79,60.68,60.69,59900.0,42.0207,42.0553,41.9792,41.9861,59900.0
2010-04-01 12:40:00,60.68,60.69,60.63,60.63,12300.0,41.9792,41.9861,41.9446,41.9446,12300.0
2010-04-01 12:45:00,60.63,60.65,60.6,60.65,29600.0,41.9446,41.9585,41.9239,41.9585,29600.0
2010-04-01 12:50:00,60.65,60.74,60.65,60.73,28100.0,41.9585,42.0207,41.9585,42.0138,28100.0
2010-04-01 12:55:00,60.72,60.74,60.7,60.7,11800.0,42.0069,42.0207,41.9931,41.9931,11800.0
2010-04-01 13:00:00,60.7,60.73,60.65,60.73,52400.0,41.9931,42.0138,41.9585,42.0138,52400.0
2010-04-01 13:05:00,60.73,60.74,60.71,60.74,49000.0,42.0138,42.0207,42.0,42.0207,49000.0
2010-04-01 13:10:00,60.73,60.84,60.73,60.81,79700.0,42.0138,42.0899,42.0138,42.0692,79700.0
2010-04-01 13:15:00,60.8,60.82,60.78,60.81,27100.0,42.0622,42.0761,42.0484,42.0692,27100.0
2010-04-01 13:20:00,60.8,60.85,60.8,60.84,54100.0,42.0622,42.0968,42.0622,42.0899,54100.0
2010-04-01 13:25:00,60.84,60.87,60.84,60.85,41100.0,42.0899,42.1107,42.0899,42.0968,41100.0
2010-04-01 13:30:00,60.84,60.85,60.81,60.82,30800.0,42.0899,42.0968,42.0692,42.0761,30800.0
2010-04-01 13:35:00,60.82,60.86,60.78,60.78,62300.0,42.0761,42.1038,42.0484,42.0484,62300.0
2010-04-01 13:40:00,60.78,60.8,60.62,60.62,48300.0,42.0484,42.0622,41.9377,41.9377,48300.0
2010-04-01 13:45:00,60.62,60.68,60.62,60.64,54800.0,41.9377,41.9792,41.9377,41.9516,54800.0
2010-04-01 13:50:00,60.64,60.64,60.55,60.56,58400.0,41.9516,41.9516,41.8893,41.8962,58400.0
2010-04-01 13:55:00,60.56,60.66,60.55,60.66,58400.0,41.8962,41.9654,41.8893,41.9654,58400.0
2010-04-01 14:00:00,60.66,60.66,60.51,60.53,57900.0,41.9654,41.9654,41.8616,41.8755,57900.0
2010-04-01 14:05:00,60.53,60.62,60.47,60.6,81400.0,41.8755,41.9377,41.8339,41.9239,81400.0
2010-04-01 14:10:00,60.6,60.69,60.6,60.69,28000.0,41.9239,41.9861,41.9239,41.9861,28000.0
2010-04-01 14:15:00,60.68,60.73,60.65,60.71,61700.0,41.9792,42.0138,41.9585,42.0,61700.0
2010-04-01 14:20:00,60.7,60.71,60.65,60.65,46100.0,41.9931,42.0,41.9585,41.9585,46100.0
2010-04-01 14:25:00,60.66,60.68,60.64,60.65,85600.0,41.9654,41.9792,41.9516,41.9585,85600.0
2010-04-01 14:30:00,60.65,60.69,60.56,60.56,64300.0,41.9585,41.9861,41.8962,41.8962,64300.0
2010-04-01 14:35:00,60.56,60.56,60.48,60.52,82600.0,41.8962,41.8962,41.8409,41.8685,82600.0
2010-04-01 14:40:00,60.52,60.57,60.49,60.55,70600.0,41.8685,41.9031,41.8478,41.8893,70600.0
2010-04-01 14:45:00,60.56,60.65,60.55,60.63,64900.0,41.8962,41.9585,41.8893,41.9446,64900.0
2010-04-01 14:50:00,60.64,60.74,60.63,60.69,73000.0,41.9516,42.0207,41.9446,41.9861,73000.0
2010-04-01 14:55:00,60.69,60.75,60.64,60.75,87800.0,41.9861,42.0277,41.9516,42.0277,87800.0
2010-04-01 15:00:00,60.74,60.81,60.72,60.75,67600.0,42.0207,42.0692,42.0069,42.0277,67600.0
2010-04-01 15:05:00,60.75,60.76,60.64,60.67,60400.0,42.0277,42.0346,41.9516,41.9723,60400.0
2010-04-01 15:10:00,60.67,60.74,60.67,60.73,44800.0,41.9723,42.0207,41.9723,42.0138,44800.0
2010-04-01 15:15:00,60.72,60.74,60.71,60.73,46100.0,42.0069,42.0207,42.0,42.0138,46100.0
2010-04-01 15:20:00,60.74,60.75,60.69,60.71,77700.0,42.0207,42.0277,41.9861,42.0,77700.0
2010-04-01 15:25:00,60.71,60.74,60.71,60.73,58700.0,42.0,42.0207,42.0,42.0138,58700.0
2010-04-01 15:30:00,60.73,60.81,60.72,60.72,141600.0,42.0138,42.0692,42.0069,42.0069,141600.0
2010-04-01 15:35:00,60.72,60.72,60.67,60.7,87200.0,42.0069,42.0069,41.9723,41.9931,87200.0
2010-04-01 15:40:00,60.7,60.75,60.69,60.74,77700.0,41.9931,42.0277,41.9861,42.0207,77700.0
2010-04-01 15:45:00,60.74,60.75,60.67,60.73,141500.0,42.0207,42.0277,41.9723,42.0138,141500.0
2010-04-01 15:50:00,60.72,60.74,60.67,60.73,232400.0,42.0069,42.0207,41.9723,42.0138,232400.0
2010-04-01 15:55:00,60.73,60.84,60.73,60.8,328100.0,42.0138,42.0899,42.0138,42.0622,328100.0
2010-04-05 09:30:00,60.59,60.85,60.55,60.62,112800.0,41.917,42.0968,41.8893,41.9377,112800.0
2010-04-05 09:35:00,60.61,60.66,60.47,60.53,64500.0,41.9308,41.9654,41.8339,41.8755,64500.0
2010-04-05 09:40:00,60.52,60.57,60.43,60.56,65100.0,41.8685,41.9031,41.8063,41.8962,65100.0
2010-04-05 09:45:00,60.56,60.68,60.56,60.67,50300.0,41.8962,41.9792,41.8962,41.9723,50300.0
2010-04-05 09:50:00,60.67,60.83,60.65,60.66,58500.0,41.9723,42.083,41.9585,41.9654,58500.0
2010-04-05 09:55:00,60.65,60.7,60.6,60.61,45600.0,41.9585,41.9931,41.9239,41.9308,45600.0
2010-04-05 10:00:00,60.62,60.66,60.58,60.6,68800.0,41.9377,41.9654,41.91,41.9239,68800.0
2010-04-05 10:05:00,60.6,60.62,60.51,60.51,55700.0,41.9239,41.9377,41.8616,41.8616,55700.0
2010-04-05 10:10:00,60.51,60.61,60.51,60.6,29200.0,41.8616,41.9308,41.8616,41.9239,29200.0
2010-04-05 10:15:00,60.6,60.64,60.48,60.48,31500.0,41.9239,41.9516,41.8409,41.8409,31500.0
2010-04-05 10:20:00,60.48,60.57,60.48,60.54,26900.0,41.8409,41.9031,41.8409,41.8824,26900.0
2010-04-05 10:25:00,60.53,60.53,60.42,60.42,27300.0,41.8755,41.8755,41.7994,41.7994,27300.0
2010-04-05 10:30:00,60.43,60.53,60.42,60.53,37600.0,41.8063,41.8755,41.7994,41.8755,37600.0
2010-04-05 10:35:00,60.53,60.6,60.53,60.56,29800.0,41.8755,41.9239,41.8755,41.8962,29800.0
2010-04-05 10:40:00,60.57,60.6,60.54,60.6,26000.0,41.9031,41.9239,41.8824,41.9239,26000.0
2010-04-05 10:45:00,60.59,60.69,60.57,60.68,41600.0,41.917,41.9861,41.9031,41.9792,41600.0
2010-04-05 10:50:00,60.69,60.82,60.68,60.79,75100.0,41.9861,42.0761,41.9792,42.0553,75100.0
2010-04-05 10:55:00,60.8,60.89,60.79,60.88,57500.0,42.0622,42.1245,42.0553,42.1176,57500.0
2010-04-05 11:00:00,60.89,60.89,60.78,60.78,59200.0,42.1245,42.1245,42.0484,42.0484,59200.0
2010-04-05 11:05:00,60.78,60.78,60.67,60.68,25900.0,42.0484,42.0484,41.9723,41.9792,25900.0
2010-04-05 11:10:00,60.67,60.68,60.66,60.66,20300.0,41.9723,41.9792,41.9654,41.9654,20300.0
2010-04-05 11:15:00,60.66,60.71,60.66,60.69,22400.0,41.9654,42.0,41.9654,41.9861,22400.0
2010-04-05 11:20:00,60.7,60.73,60.67,60.67,43400.0,41.9931,42.0138,41.9723,41.9723,43400.0
2010-04-05 11:25:00,60.67,60.68,60.65,60.65,12300.0,41.9723,41.9792,41.9585,41.9585,12300.0
2010-04-05 11:30:00,60.65,60.65,60.6,60.62,37800.0,41.9585,41.9585,41.9239,41.9377,37800.0
2010-04-05 11:35:00,60.62,60.64,60.59,60.63,31000.0,41.9377,41.9516,41.917,41.9446,31000.0
2010-04-05 11:40:00,60.63,60.64,60.61,60.61,20600.0,41.9446,41.9516,41.9308,41.9308,20600.0
2010-04-05 11:45:00,60.6,60.65,60.56,60.64,30400.0,41.9239,41.9585,41.8962,41.9516,30400.0
2010-04-05 11:50:00,60.63,60.67,60.62,60.62,32500.0,41.9446,41.9723,41.9377,41.9377,32500.0
2010-04-05 11:55:00,60.62,60.63,60.59,60.61,17500.0,41.9377,41.9446,41.917,41.9308,17500.0
2010-04-05 12:00:00,60.62,60.66,60.61,60.62,21100.0,41.9377,41.9654,41.9308,41.9377,21100.0
2010-04-05 12:05:00,60.61,60.61,60.55,60.58,19500.0,41.9308,41.9308,41.8893,41.91,19500.0
2010-04-05 12:10:00,60.58,60.58,60.53,60.54,20700.0,41.91,41.91,41.8755,41.8824,20700.0
2010-04-05 12:15:00,60.55,60.55,60.53,60.53,8100.0,41.8893,41.8893,41.8755,41.8755,8100.0
2010-04-05 12:20:00,60.53,60.6,60.53,60.53,53100.0,41.8755,41.9239,41.8755,41.8755,53100.0
2010-04-05 12:25:00,60.53,60.54,60.48,60.48,27600.0,41.8755,41.8824,41.8409,41.8409,27600.0
2010-04-05 12:30:00,60.49,60.55,60.48,60.53,31000.0,41.8478,41.8893,41.8409,41.8755,31000.0
2010-04-05 12:35:00,60.53,60.53,60.45,60.45,17100.0,41.8755,41.8755,41.8201,41.8201,17100.0
2010-04-05 12:40:00,60.45,60.46,60.42,60.42,12100.0,41.8201,41.827,41.7994,41.7994,12100.0
2010-04-05 12:45:00,60.42,60.5,60.39,60.39,55600.0,41.7994,41.8547,41.7786,41.7786,55600.0
2010-04-05 12:50:00,60.39,60.43,60.39,60.43,14400.0,41.7786,41.8063,41.7786,41.8063,14400.0
2010-04-05 12:55:00,60.43,60.46,60.41,60.46,16900.0,41.8063,41.827,41.7924,41.827,16900.0
2010-04-05 13:00:00,60.46,60.51,60.46,60.51,18500.0,41.827,41.8616,41.827,41.8616,18500.0
2010-04-05 13:05:00,60.5,60.55,60.48,60.53,40000.0,41.8547,41.8893,41.8409,41.8755,40000.0
2010-04-05 13:10:00,60.53,60.59,60.5,60.59,38100.0,41.8755,41.917,41.8547,41.917,38100.0
2010-04-05 13:15:00,60.58,60.63,60.58,60.63,25100.0,41.91,41.9446,41.91,41.9446,25100.0
2010-04-05 13:20:00,60.62,60.66,60.62,60.66,27400.0,41.9377,41.9654,41.9377,41.9654,27400.0
2010-04-05 13:25:00,60.65,60.74,60.65,60.73,43200.0,41.9585,42.0207,41.9585,42.0138,43200.0
2010-04-05 13:30:00,60.73,60.74,60.72,60.73,35700.0,42.0138,42.0207,42.0069,42.0138,35700.0
2010-04-05 13:35:00,60.73,60.74,60.61,60.63,37200.0,42.0138,42.0207,41.9308,41.9446,37200.0
2010-04-05 13:40:00,60.62,60.69,60.61,60.68,18200.0,41.9377,41.9861,41.9308,41.9792,18200.0
2010-04-05 13:45:00,60.68,60.68,60.66,60.67,33600.0,41.9792,41.9792,41.9654,41.9723,33600.0
2010-04-05 13:50:00,60.67,60.73,60.67,60.67,37700.0,41.9723,42.0138,41.9723,41.9723,37700.0
2010-04-05 13:55:00,60.67,60.68,60.65,60.66,19800.0,41.9723,41.9792,41.9585,41.9654,19800.0
2010-04-05 14:00:00,60.66,60.66,60.63,60.63,13100.0,41.9654,41.9654,41.9446,41.9446,13100.0
2010-04-05 14:05:00,60.63,60.63,60.54,60.54,30600.0,41.9446,41.9446,41.8824,41.8824,30600.0
2010-04-05 14:10:00,60.55,60.55,60.5,60.5,21800.0,41.8893,41.8893,41.8547,41.8547,21800.0
2010-04-05 14:15:00,60.5,60.5,60.41,60.46,57400.0,41.8547,41.8547,41.7924,41.827,57400.0
2010-04-05 14:20:00,60.46,60.46,60.42,60.45,38600.0,41.827,41.827,41.7994,41.8201,38600.0
2010-04-05 14:25:00,60.45,60.5,60.44,60.46,20200.0,41.8201,41.8547,41.8132,41.827,20200.0
2010-04-05 14:30:00,60.46,60.48,60.42,60.47,20700.0,41.827,41.8409,41.7994,41.8339,20700.0
2010-04-05 14:35:00,60.48,60.5,60.45,60.49,29300.0,41.8409,41.8547,41.8201,41.8478,29300.0
2010-04-05 14:40:00,60.48,60.52,60.47,60.47,32600.0,41.8409,41.8685,41.8339,41.8339,32600.0
2010-04-05 14:45:00,60.47,60.49,60.46,60.49,22700.0,41.8339,41.8478,41.827,41.8478,22700.0
2010-04-05 14:50:00,60.49,60.49,60.46,60.49,45300.0,41.8478,41.8478,41.827,41.8478,45300.0
2010-04-05 14:55:00,60.49,60.49,60.36,60.37,38100.0,41.8478,41.8478,41.7579,41.7648,38100.0
2010-04-05 15:00:00,60.38,60.39,60.34,60.38,42400.0,41.7717,41.7786,41.744,41.7717,42400.0
2010-04-05 15:05:00,60.39,60.39,60.32,60.32,55200.0,41.7786,41.7786,41.7302,41.7302,55200.0
2010-04-05 15:10:00,60.33,60.41,60.33,60.41,41300.0,41.7371,41.7924,41.7371,41.7924,41300.0
2010-04-05 15:15:00,60.4,60.42,60.4,60.42,24400.0,41.7855,41.7994,41.7855,41.7994,24400.0
2010-04-05 15:20:00,60.42,60.42,60.36,60.39,31400.0,41.7994,41.7994,41.7579,41.7786,31400.0
2010-04-05 15:25:00,60.38,60.39,60.36,60.37,33900.0,41.7717,41.7786,41.7579,41.7648,33900.0
2010-04-05 15:30:00,60.38,60.38,60.27,60.32,62800.0,41.7717,41.7717,41.6956,41.7302,62800.0
2010-04-05 15:35:00,60.33,60.4,60.33,60.37,68200.0,41.7371,41.7855,41.7371,41.7648,68200.0
2010-04-05 15:40:00,60.37,60.39,60.3,60.3,66000.0,41.7648,41.7786,41.7163,41.7163,66000.0
2010-04-05 15:45:00,60.3,60.4,60.28,60.39,85200.0,41.7163,41.7855,41.7025,41.7786,85200.0
2010-04-05 15:50:00,60.4,60.43,60.37,60.37,134300.0,41.7855,41.8063,41.7648,41.7648,134300.0
2010-04-05 15:55:00,60.38,60.43,60.36,60.43,220500.0,41.7717,41.8063,41.7579,41.8063,220500.0
2010-04-06 09:30:00,60.27,60.28,60.05,60.18,174900.0,41.6956,41.7025,41.5434,41.6333,174900.0
2010-04-06 09:35:00,60.19,60.26,60.16,60.17,82800.0,41.6402,41.6887,41.6195,41.6264,82800.0
2010-04-06 09:40:00,60.16,60.16,59.94,59.96,75300.0,41.6195,41.6195,41.4673,41.4811,75300.0
2010-04-06 09:45:00,59.96,60.09,59.84,60.09,77000.0,41.4811,41.5711,41.3981,41.5711,77000.0
2010-04-06 09:50:00,60.09,60.1,59.9,59.95,113300.0,41.5711,41.578,41.4396,41.4742,113300.0
2010-04-06 09:55:00,59.95,60.03,59.95,60.02,32600.0,41.4742,41.5296,41.4742,41.5226,32600.0
2010-04-06 10:00:00,60.02,60.03,59.97,60.02,75200.0,41.5226,41.5296,41.488,41.5226,75200.0
2010-04-06 10:05:00,60.02,60.2,60.02,60.2,75200.0,41.5226,41.6472,41.5226,41.6472,75200.0
2010-04-06 10:10:00,60.19,60.25,60.15,60.2,55200.0,41.6402,41.6818,41.6126,41.6472,55200.0
2010-04-06 10:15:00,60.19,60.24,60.11,60.14,68200.0,41.6402,41.6748,41.5849,41.6057,68200.0
2010-04-06 10:20:00,60.14,60.18,60.1,60.15,26500.0,41.6057,41.6333,41.578,41.6126,26500.0
2010-04-06 10:25:00,60.15,60.22,60.12,60.21,35500.0,41.6126,41.661,41.5918,41.6541,35500.0
2010-04-06 10:30:00,60.21,60.25,60.07,60.07,67300.0,41.6541,41.6818,41.5572,41.5572,67300.0
2010-04-06 10:35:00,60.07,60.08,60.01,60.02,40700.0,41.5572,41.5641,41.5157,41.5226,40700.0
2010-04-06 10:40:00,60.03,60.14,60.02,60.14,58200.0,41.5296,41.6057,41.5226,41.6057,58200.0
2010-04-06 10:45:00,60.14,60.15,60.1,60.12,26500.0,41.6057,41.6126,41.578,41.5918,26500.0
2010-04-06 10:50:00,60.11,60.12,60.07,60.09,35600.0,41.5849,41.5918,41.5572,41.5711,35600.0
2010-04-06 10:55:00,60.08,60.11,60.03,60.09,41300.0,41.5641,41.5849,41.5296,41.5711,41300.0
2010-04-06 11:00:00,60.09,60.13,60.07,60.08,54200.0,41.5711,41.5987,41.5572,41.5641,54200.0
2010-04-06 11:05:00,60.07,60.08,60.02,60.02,41900.0,41.5572,41.5641,41.5226,41.5226,41900.0
2010-04-06 11:10:00,60.02,60.04,60.01,60.02,39200.0,41.5226,41.5365,41.5157,41.5226,39200.0
2010-04-06 11:15:00,60.02,60.02,59.99,60.01,41400.0,41.5226,41.5226,41.5019,41.5157,41400.0
2010-04-06 11:20:00,60.01,60.06,60.01,60.05,36200.0,41.5157,41.5503,41.5157,41.5434,36200.0
2010-04-06 11:25:00,60.05,60.11,60.04,60.08,33100.0,41.5434,41.5849,41.5365,41.5641,33100.0
2010-04-06 11:30:00,60.08,60.1,60.06,60.07,56500.0,41.5641,41.578,41.5503,41.5572,56500.0
2010-04-06 11:35:00,60.06,60.07,60.01,60.01,25500.0,41.5503,41.5572,41.5157,41.5157,25500.0
2010-04-06 11:40:00,60.02,60.07,60.01,60.07,22600.0,41.5226,41.5572,41.5157,41.5572,22600.0
2010-04-06 11:45:00,60.06,60.08,60.03,60.03,30600.0,41.5503,41.5641,41.5296,41.5296,30600.0
2010-04-06 11:50:00,60.04,60.08,60.02,60.07,29300.0,41.5365,41.5641,41.5226,41.5572,29300.0
2010-04-06 11:55:00,60.07,60.11,60.07,60.1,36700.0,41.5572,41.5849,41.5572,41.578,36700.0
2010-04-06 12:00:00,60.09,60.15,60.09,60.14,36500.0,41.5711,41.6126,41.5711,41.6057,36500.0
2010-04-06 12:05:00,60.15,60.25,60.15,60.24,56200.0,41.6126,41.6818,41.6126,41.6748,56200.0
2010-04-06 12:10:00,60.23,60.29,60.23,60.27,52700.0,41.6679,41.7094,41.6679,41.6956,52700.0
2010-04-06 12:15:00,60.27,60.29,60.26,60.27,30300.0,41.6956,41.7094,41.6887,41.6956,30300.0
2010-04-06 12:20:00,60.28,60.32,60.26,60.3,47400.0,41.7025,41.7302,41.6887,41.7163,47400.0
2010-04-06 12:25:00,60.3,60.31,60.22,60.22,35300.0,41.7163,41.7233,41.661,41.661,35300.0
2010-04-06 12:30:00,60.22,60.25,60.19,60.24,36800.0,41.661,41.6818,41.6402,41.6748,36800.0
2010-04-06 12:35:00,60.26,60.32,60.26,60.3,22700.0,41.6887,41.7302,41.6887,41.7163,22700.0
2010-04-06 12:40:00,60.31,60.34,60.26,60.26,39200.0,41.7233,41.744,41.6887,41.6887,39200.0
2010-04-06 12:45:00,60.26,60.27,60.25,60.26,22900.0,41.6887,41.6956,41.6818,41.6887,22900.0
2010-04-06 12:50:00,60.26,60.31,60.25,60.31,33100.0,41.6887,41.7233,41.6818,41.7233,33100.0
2010-04-06 12:55:00,60.31,60.38,60.31,60.37,32600.0,41.7233,41.7717,41.7233,41.7648,32600.0
2010-04-06 13:00:00,60.36,60.4,60.33,60.34,35200.0,41.7579,41.7855,41.7371,41.744,35200.0
2010-04-06 13:05:00,60.33,60.45,60.33,60.43,37500.0,41.7371,41.8201,41.7371,41.8063,37500.0
2010-04-06 13:10:00,60.44,60.45,60.43,60.45,39800.0,41.8132,41.8201,41.8063,41.8201,39800.0
2010-04-06 13:15:00,60.45,60.48,60.44,60.48,27000.0,41.8201,41.8409,41.8132,41.8409,27000.0
2010-04-06 13:20:00,60.48,60.49,60.43,60.44,27000.0,41.8409,41.8478,41.8063,41.8132,27000.0
2010-04-06 13:25:00,60.44,60.48,60.43,60.44,17600.0,41.8132,41.8409,41.8063,41.8132,17600.0
2010-04-06 13:30:00,60.45,60.48,60.34,60.34,39400.0,41.8201,41.8409,41.744,41.744,39400.0
2010-04-06 13:35:00,60.34,60.34,60.3,60.32,45900.0,41.744,41.744,41.7163,41.7302,45900.0
2010-04-06 13:40:00,60.31,60.36,60.31,60.35,39200.0,41.7233,41.7579,41.7233,41.7509,39200.0
2010-04-06 13:45:00,60.35,60.35,60.3,60.31,33600.0,41.7509,41.7509,41.7163,41.7233,33600.0
2010-04-06 13:50:00,60.31,60.33,60.3,60.32,14900.0,41.7233,41.7371,41.7163,41.7302,14900.0
2010-04-06 13:55:00,60.32,60.33,60.3,60.31,21300.0,41.7302,41.7371,41.7163,41.7233,21300.0
2010-04-06 14:00:00,60.31,60.36,60.3,60.36,49300.0,41.7233,41.7579,41.7163,41.7579,49300.0
2010-04-06 14:05:00,60.35,60.38,60.32,60.34,37800.0,41.7509,41.7717,41.7302,41.744,37800.0
2010-04-06 14:10:00,60.35,60.39,60.32,60.35,32700.0,41.7509,41.7786,41.7302,41.7509,32700.0
2010-04-06 14:15:00,60.36,60.4,60.35,60.4,38700.0,41.7579,41.7855,41.7509,41.7855,38700.0
2010-04-06 14:20:00,60.39,60.42,60.36,60.39,40900.0,41.7786,41.7994,41.7579,41.7786,40900.0
2010-04-06 14:25:00,60.39,60.41,60.35,60.37,25100.0,41.7786,41.7924,41.7509,41.7648,25100.0
2010-04-06 14:30:00,60.37,60.41,60.36,60.4,32800.0,41.7648,41.7924,41.7579,41.7855,32800.0
2010-04-06 14:35:00,60.41,60.42,60.37,60.42,34200.0,41.7924,41.7994,41.7648,41.7994,34200.0
2010-04-06 14:40:00,60.42,60.43,60.41,60.43,25600.0,41.7994,41.8063,41.7924,41.8063,25600.0
2010-04-06 14:45:00,60.43,60.44,60.38,60.38,25300.0,41.8063,41.8132,41.7717,41.7717,25300.0
2010-04-06 14:50:00,60.38,60.38,60.35,60.35,12500.0,41.7717,41.7717,41.7509,41.7509,12500.0
2010-04-06 14:55:00,60.35,60.37,60.35,60.36,16800.0,41.7509,41.7648,41.7509,41.7579,16800.0
2010-04-06 15:00:00,60.36,60.42,60.36,60.36,34300.0,41.7579,41.7994,41.7579,41.7579,34300.0
2010-04-06 15:05:00,60.36,60.38,60.36,60.37,29700.0,41.7579,41.7717,41.7579,41.7648,29700.0
2010-04-06 15:10:00,60.36,60.38,60.35,60.36,31700.0,41.7579,41.7717,41.7509,41.7579,31700.0
2010-04-06 15:15:00,60.36,60.38,60.36,60.36,18300.0,41.7579,41.7717,41.7579,41.7579,18300.0
2010-04-06 15:20:00,60.36,60.36,60.27,60.28,35200.0,41.7579,41.7579,41.6956,41.7025,35200.0
2010-04-06 15:25:00,60.28,60.28,60.23,60.24,35400.0,41.7025,41.7025,41.6679,41.6748,35400.0
2010-04-06 15:30:00,60.23,60.3,60.22,60.29,34900.0,41.6679,41.7163,41.661,41.7094,34900.0
2010-04-06 15:35:00,60.29,60.35,60.29,60.32,79500.0,41.7094,41.7509,41.7094,41.7302,79500.0
2010-04-06 15:40:00,60.31,60.38,60.3,60.38,77300.0,41.7233,41.7717,41.7163,41.7717,77300.0
2010-04-06 15:45:00,60.37,60.38,60.33,60.34,45800.0,41.7648,41.7717,41.7371,41.744,45800.0
2010-04-06 15:50:00,60.33,60.33,60.25,60.29,105200.0,41.7371,41.7371,41.6818,41.7094,105200.0
2010-04-06 15:55:00,60.29,60.32,60.28,60.3,167100.0,41.7094,41.7302,41.7025,41.7163,167100.0
2010-04-07 09:30:00,60.37,60.37,60.09,60.17,119700.0,41.7648,41.7648,41.5711,41.6264,119700.0
2010-04-07 09:35:00,60.15,60.25,60.08,60.25,66300.0,41.6126,41.6818,41.5641,41.6818,66300.0
2010-04-07 09:40:00,60.26,60.42,60.23,60.39,77600.0,41.6887,41.7994,41.6679,41.7786,77600.0
2010-04-07 09:45:00,60.39,60.5,60.38,60.46,64700.0,41.7786,41.8547,41.7717,41.827,64700.0
2010-04-07 09:50:00,60.45,60.51,60.42,60.51,44800.0,41.8201,41.8616,41.7994,41.8616,44800.0
2010-04-07 09:55:00,60.51,60.54,60.45,60.45,53900.0,41.8616,41.8824,41.8201,41.8201,53900.0
2010-04-07 10:00:00,60.46,60.5,60.35,60.38,43700.0,41.827,41.8547,41.7509,41.7717,43700.0
2010-04-07 10:05:00,60.38,60.48,60.36,60.48,67100.0,41.7717,41.8409,41.7579,41.8409,67100.0
2010-04-07 10:10:00,60.48,60.53,60.43,60.51,48600.0,41.8409,41.8755,41.8063,41.8616,48600.0
2010-04-07 10:15:00,60.51,60.53,60.47,60.51,58200.0,41.8616,41.8755,41.8339,41.8616,58200.0
2010-04-07 10:20:00,60.51,60.53,60.46,60.49,94800.0,41.8616,41.8755,41.827,41.8478,94800.0
2010-04-07 10:25:00,60.5,60.51,60.44,60.44,37700.0,41.8547,41.8616,41.8132,41.8132,37700.0
2010-04-07 10:30:00,60.44,60.45,60.36,60.42,29200.0,41.8132,41.8201,41.7579,41.7994,29200.0
2010-04-07 10:35:00,60.42,60.46,60.4,60.41,32300.0,41.7994,41.827,41.7855,41.7924,32300.0
2010-04-07 10:40:00,60.41,60.41,60.33,60.34,37200.0,41.7924,41.7924,41.7371,41.744,37200.0
2010-04-07 10:45:00,60.33,60.37,60.31,60.36,65600.0,41.7371,41.7648,41.7233,41.7579,65600.0
2010-04-07 10:50:00,60.37,60.45,60.37,60.44,35100.0,41.7648,41.8201,41.7648,41.8132,35100.0
2010-04-07 10:55:00,60.44,60.53,60.44,60.52,35500.0,41.8132,41.8755,41.8132,41.8685,35500.0
2010-04-07 11:00:00,60.52,60.53,60.43,60.53,44300.0,41.8685,41.8755,41.8063,41.8755,44300.0
2010-04-07 11:05:00,60.53,60.59,60.51,60.58,42400.0,41.8755,41.917,41.8616,41.91,42400.0
2010-04-07 11:10:00,60.6,60.64,60.55,60.63,36400.0,41.9239,41.9516,41.8893,41.9446,36400.0
2010-04-07 11:15:00,60.63,60.65,60.58,60.59,50200.0,41.9446,41.9585,41.91,41.917,50200.0
2010-04-07 11:20:00,60.59,60.6,60.58,60.58,23900.0,41.917,41.9239,41.91,41.91,23900.0
2010-04-07 11:25:00,60.58,60.6,60.57,60.58,24000.0,41.91,41.9239,41.9031,41.91,24000.0
2010-04-07 11:30:00,60.58,60.59,60.53,60.53,28400.0,41.91,41.917,41.8755,41.8755,28400.0
2010-04-07 11:35:00,60.53,60.57,60.53,60.55,40500.0,41.8755,41.9031,41.8755,41.8893,40500.0
2010-04-07 11:40:00,60.55,60.58,60.53,60.53,29700.0,41.8893,41.91,41.8755,41.8755,29700.0
2010-04-07 11:45:00,60.53,60.54,60.52,60.53,23900.0,41.8755,41.8824,41.8685,41.8755,23900.0
2010-04-07 11:50:00,60.53,60.55,60.52,60.54,20300.0,41.8755,41.8893,41.8685,41.8824,20300.0
2010-04-07 11:55:00,60.55,60.57,60.5,60.52,29000.0,41.8893,41.9031,41.8547,41.8685,29000.0
2010-04-07 12:00:00,60.51,60.55,60.49,60.52,23400.0,41.8616,41.8893,41.8478,41.8685,23400.0
2010-04-07 12:05:00,60.51,60.52,60.49,60.51,17200.0,41.8616,41.8685,41.8478,41.8616,17200.0
2010-04-07 12:10:00,60.51,60.52,60.47,60.49,23100.0,41.8616,41.8685,41.8339,41.8478,23100.0
2010-04-07 12:15:00,60.49,60.5,60.45,60.45,25100.0,41.8478,41.8547,41.8201,41.8201,25100.0
2010-04-07 12:20:00,60.46,60.47,60.43,60.43,40800.0,41.827,41.8339,41.8063,41.8063,40800.0
2010-04-07 12:25:00,60.43,60.47,60.43,60.45,22800.0,41.8063,41.8339,41.8063,41.8201,22800.0
2010-04-07 12:30:00,60.46,60.48,60.44,60.47,14500.0,41.827,41.8409,41.8132,41.8339,14500.0
2010-04-07 12:35:00,60.46,60.48,60.43,60.47,18900.0,41.827,41.8409,41.8063,41.8339,18900.0
2010-04-07 12:40:00,60.48,60.5,60.46,60.46,18400.0,41.8409,41.8547,41.827,41.827,18400.0
2010-04-07 12:45:00,60.46,60.49,60.44,60.44,18500.0,41.827,41.8478,41.8132,41.8132,18500.0
2010-04-07 12:50:00,60.45,60.49,60.44,60.47,15400.0,41.8201,41.8478,41.8132,41.8339,15400.0
2010-04-07 12:55:00,60.47,60.55,60.47,60.55,23200.0,41.8339,41.8893,41.8339,41.8893,23200.0
2010-04-07 13:00:00,60.56,60.64,60.56,60.63,53600.0,41.8962,41.9516,41.8962,41.9446,53600.0
2010-04-07 13:05:00,60.63,60.66,60.61,60.66,46700.0,41.9446,41.9654,41.9308,41.9654,46700.0
2010-04-07 13:10:00,60.66,60.73,60.66,60.67,35200.0,41.9654,42.0138,41.9654,41.9723,35200.0
2010-04-07 13:15:00,60.66,60.69,60.66,60.67,26000.0,41.9654,41.9861,41.9654,41.9723,26000.0
2010-04-07 13:20:00,60.67,60.72,60.66,60.69,32900.0,41.9723,42.0069,41.9654,41.9861,32900.0
2010-04-07 13:25:00,60.69,60.76,60.69,60.7,67900.0,41.9861,42.0346,41.9861,41.9931,67900.0
2010-04-07 13:30:00,60.7,60.7,60.66,60.66,13900.0,41.9931,41.9931,41.9654,41.9654,13900.0
2010-04-07 13:35:00,60.66,60.66,60.61,60.62,35000.0,41.9654,41.9654,41.9308,41.9377,35000.0
2010-04-07 13:40:00,60.62,60.65,60.56,60.56,115600.0,41.9377,41.9585,41.8962,41.8962,115600.0
2010-04-07 13:45:00,60.55,60.55,60.5,60.54,21900.0,41.8893,41.8893,41.8547,41.8824,21900.0
2010-04-07 13:50:00,60.54,60.54,60.52,60.53,31900.0,41.8824,41.8824,41.8685,41.8755,31900.0
2010-04-07 13:55:00,60.54,60.54,60.49,60.52,61200.0,41.8824,41.8824,41.8478,41.8685,61200.0
2010-04-07 14:00:00,60.52,60.55,60.5,60.51,51800.0,41.8685,41.8893,41.8547,41.8616,51800.0
2010-04-07 14:05:00,60.51,60.57,60.51,60.56,23100.0,41.8616,41.9031,41.8616,41.8962,23100.0
2010-04-07 14:10:00,60.57,60.57,60.5,60.52,33200.0,41.9031,41.9031,41.8547,41.8685,33200.0
2010-04-07 14:15:00,60.51,60.51,60.47,60.48,46300.0,41.8616,41.8616,41.8339,41.8409,46300.0
2010-04-07 14:20:00,60.48,60.49,60.4,60.45,63700.0,41.8409,41.8478,41.7855,41.8201,63700.0
2010-04-07 14:25:00,60.44,60.45,60.39,60.45,40000.0,41.8132,41.8201,41.7786,41.8201,40000.0
2010-04-07 14:30:00,60.45,60.47,60.38,60.4,63500.0,41.8201,41.8339,41.7717,41.7855,63500.0
2010-04-07 14:35:00,60.4,60.43,60.36,60.39,67700.0,41.7855,41.8063,41.7579,41.7786,67700.0
2010-04-07 14:40:00,60.39,60.4,60.33,60.4,47700.0,41.7786,41.7855,41.7371,41.7855,47700.0
2010-04-07 14:45:00,60.39,60.44,60.36,60.36,64100.0,41.7786,41.8132,41.7579,41.7579,64100.0
2010-04-07 14:50:00,60.36,60.43,60.36,60.38,38700.0,41.7579,41.8063,41.7579,41.7717,38700.0
2010-04-07 14:55:00,60.38,60.42,60.3,60.35,171400.0,41.7717,41.7994,41.7163,41.7509,171400.0
2010-04-07 15:00:00,60.35,60.35,60.26,60.34,85100.0,41.7509,41.7509,41.6887,41.744,85100.0
2010-04-07 15:05:00,60.34,60.34,60.21,60.22,128200.0,41.744,41.744,41.6541,41.661,128200.0
2010-04-07 15:10:00,60.21,60.25,60.16,60.24,67600.0,41.6541,41.6818,41.6195,41.6748,67600.0
2010-04-07 15:15:00,60.24,60.27,60.2,60.22,81100.0,41.6748,41.6956,41.6472,41.661,81100.0
2010-04-07 15:20:00,60.23,60.23,60.19,60.22,48300.0,41.6679,41.6679,41.6402,41.661,48300.0
2010-04-07 15:25:00,60.22,60.28,60.22,60.28,48400.0,41.661,41.7025,41.661,41.7025,48400.0
2010-04-07 15:30:00,60.28,60.35,60.26,60.27,92200.0,41.7025,41.7509,41.6887,41.6956,92200.0
2010-04-07 15:35:00,60.26,60.32,60.21,60.32,51700.0,41.6887,41.7302,41.6541,41.7302,51700.0
2010-04-07 15:40:00,60.31,60.32,60.25,60.29,85500.0,41.7233,41.7302,41.6818,41.7094,85500.0
2010-04-07 15:45:00,60.28,60.3,60.26,60.29,80700.0,41.7025,41.7163,41.6887,41.7094,80700.0
2010-04-07 15:50:00,60.28,60.36,60.28,60.3,128700.0,41.7025,41.7579,41.7025,41.7163,128700.0
2010-04-07 15:55:00,60.29,60.38,60.29,60.36,148000.0,41.7094,41.7717,41.7094,41.7579,148000.0
2010-04-08 09:30:00,60.41,60.41,60.21,60.24,83300.0,41.7924,41.7924,41.6541,41.6748,83300.0
2010-04-08 09:35:00,60.24,60.26,60.15,60.19,61500.0,41.6748,41.6887,41.6126,41.6402,61500.0
2010-04-08 09:40:00,60.17,60.17,60.01,60.03,58200.0,41.6264,41.6264,41.5157,41.5296,58200.0
2010-04-08 09:45:00,60.03,60.05,60.0,60.01,59500.0,41.5296,41.5434,41.5088,41.5157,59500.0
2010-04-08 09:50:00,60.02,60.07,60.0,60.03,54700.0,41.5226,41.5572,41.5088,41.5296,54700.0
2010-04-08 09:55:00,60.03,60.07,59.87,59.95,77100.0,41.5296,41.5572,41.4189,41.4742,77100.0
2010-04-08 10:00:00,59.96,60.09,59.95,60.01,64200.0,41.4811,41.5711,41.4742,41.5157,64200.0
2010-04-08 10:05:00,60.0,60.02,59.93,59.93,60200.0,41.5088,41.5226,41.4604,41.4604,60200.0
2010-04-08 10:10:00,59.94,60.1,59.93,60.06,62000.0,41.4673,41.578,41.4604,41.5503,62000.0
2010-04-08 10:15:00,60.06,60.08,60.02,60.05,34600.0,41.5503,41.5641,41.5226,41.5434,34600.0
2010-04-08 10:20:00,60.05,60.06,60.0,60.01,30300.0,41.5434,41.5503,41.5088,41.5157,30300.0
2010-04-08 10:25:00,60.02,60.08,59.98,60.05,50900.0,41.5226,41.5641,41.495,41.5434,50900.0
2010-04-08 10:30:00,60.05,60.13,60.05,60.1,27100.0,41.5434,41.5987,41.5434,41.578,27100.0
2010-04-08 10:35:00,60.1,60.13,60.06,60.06,41400.0,41.578,41.5987,41.5503,41.5503,41400.0
2010-04-08 10:40:00,60.06,60.07,60.03,60.04,37400.0,41.5503,41.5572,41.5296,41.5365,37400.0
2010-04-08 10:45:00,60.04,60.04,59.97,59.99,33600.0,41.5365,41.5365,41.488,41.5019,33600.0
2010-04-08 10:50:00,59.99,60.01,59.97,59.99,45400.0,41.5019,41.5157,41.488,41.5019,45400.0
2010-04-08 10:55:00,59.99,60.05,59.99,60.03,29800.0,41.5019,41.5434,41.5019,41.5296,29800.0
2010-04-08 11:00:00,60.03,60.09,60.03,60.06,21600.0,41.5296,41.5711,41.5296,41.5503,21600.0
2010-04-08 11:05:00,60.05,60.07,60.01,60.05,32100.0,41.5434,41.5572,41.5157,41.5434,32100.0
2010-04-08 11:10:00,60.04,60.05,60.0,60.05,29900.0,41.5365,41.5434,41.5088,41.5434,29900.0
2010-04-08 11:15:00,60.06,60.06,60.03,60.06,26000.0,41.5503,41.5503,41.5296,41.5503,26000.0
2010-04-08 11:20:00,60.07,60.17,60.07,60.17,48900.0,41.5572,41.6264,41.5572,41.6264,48900.0
2010-04-08 11:25:00,60.16,60.19,60.14,60.15,60500.0,41.6195,41.6402,41.6057,41.6126,60500.0
2010-04-08 11:30:00,60.15,60.18,60.13,60.18,17600.0,41.6126,41.6333,41.5987,41.6333,17600.0
2010-04-08 11:35:00,60.18,60.25,60.18,60.21,44800.0,41.6333,41.6818,41.6333,41.6541,44800.0
2010-04-08 11:40:00,60.21,60.3,60.21,60.28,23400.0,41.6541,41.7163,41.6541,41.7025,23400.0
2010-04-08 11:45:00,60.28,60.35,60.23,60.35,43700.0,41.7025,41.7509,41.6679,41.7509,43700.0
2010-04-08 11:50:00,60.35,60.35,60.25,60.26,33700.0,41.7509,41.7509,41.6818,41.6887,33700.0
2010-04-08 11:55:00,60.27,60.31,60.24,60.26,27300.0,41.6956,41.7233,41.6748,41.6887,27300.0
2010-04-08 12:00:00,60.25,60.31,60.23,60.31,31600.0,41.6818,41.7233,41.6679,41.7233,31600.0
2010-04-08 12:05:00,60.31,60.35,60.26,60.28,45800.0,41.7233,41.7509,41.6887,41.7025,45800.0
2010-04-08 12:10:00,60.28,60.28,60.24,60.28,45400.0,41.7025,41.7025,41.6748,41.7025,45400.0
2010-04-08 12:15:00,60.28,60.39,60.28,60.38,28100.0,41.7025,41.7786,41.7025,41.7717,28100.0
2010-04-08 12:20:00,60.38,60.47,60.38,60.46,38500.0,41.7717,41.8339,41.7717,41.827,38500.0
2010-04-08 12:25:00,60.47,60.52,60.47,60.49,39700.0,41.8339,41.8685,41.8339,41.8478,39700.0
2010-04-08 12:30:00,60.5,60.51,60.38,60.38,59300.0,41.8547,41.8616,41.7717,41.7717,59300.0
2010-04-08 12:35:00,60.38,60.46,60.38,60.46,22800.0,41.7717,41.827,41.7717,41.827,22800.0
2010-04-08 12:40:00,60.46,60.48,60.41,60.42,27500.0,41.827,41.8409,41.7924,41.7994,27500.0
2010-04-08 12:45:00,60.42,60.49,60.41,60.44,26300.0,41.7994,41.8478,41.7924,41.8132,26300.0
2010-04-08 12:50:00,60.44,60.45,60.42,60.43,20900.0,41.8132,41.8201,41.7994,41.8063,20900.0
2010-04-08 12:55:00,60.43,60.53,60.43,60.52,28800.0,41.8063,41.8755,41.8063,41.8685,28800.0
2010-04-08 13:00:00,60.53,60.56,60.51,60.56,32600.0,41.8755,41.8962,41.8616,41.8962,32600.0
2010-04-08 13:05:00,60.57,60.65,60.57,60.6,38900.0,41.9031,41.9585,41.9031,41.9239,38900.0
2010-04-08 13:10:00,60.61,60.61,60.52,60.55,37400.0,41.9308,41.9308,41.8685,41.8893,37400.0
2010-04-08 13:15:00,60.55,60.6,60.55,60.59,40400.0,41.8893,41.9239,41.8893,41.917,40400.0
2010-04-08 13:20:00,60.59,60.71,60.59,60.7,91200.0,41.917,42.0,41.917,41.9931,91200.0
2010-04-08 13:25:00,60.7,60.72,60.63,60.72,142500.0,41.9931,42.0069,41.9446,42.0069,142500.0
2010-04-08 13:30:00,60.73,60.76,60.73,60.74,49400.0,42.0138,42.0346,42.0138,42.0207,49400.0
2010-04-08 13:35:00,60.75,60.8,60.74,60.77,49000.0,42.0277,42.0622,42.0207,42.0415,49000.0
2010-04-08 13:40:00,60.78,60.8,60.75,60.79,49800.0,42.0484,42.0622,42.0277,42.0553,49800.0
2010-04-08 13:45:00,60.79,60.83,60.76,60.77,37600.0,42.0553,42.083,42.0346,42.0415,37600.0
2010-04-08 13:50:00,60.77,60.77,60.67,60.69,40200.0,42.0415,42.0415,41.9723,41.9861,40200.0
2010-04-08 13:55:00,60.7,60.76,60.68,60.74,35200.0,41.9931,42.0346,41.9792,42.0207,35200.0
2010-04-08 14:00:00,60.73,60.74,60.7,60.72,25500.0,42.0138,42.0207,41.9931,42.0069,25500.0
2010-04-08 14:05:00,60.72,60.76,60.72,60.74,24800.0,42.0069,42.0346,42.0069,42.0207,24800.0
2010-04-08 14:10:00,60.75,60.75,60.72,60.74,16900.0,42.0277,42.0277,42.0069,42.0207,16900.0
2010-04-08 14:15:00,60.74,60.78,60.74,60.78,33100.0,42.0207,42.0484,42.0207,42.0484,33100.0
2010-04-08 14:20:00,60.78,60.78,60.74,60.76,24600.0,42.0484,42.0484,42.0207,42.0346,24600.0
2010-04-08 14:25:00,60.76,60.8,60.76,60.78,34100.0,42.0346,42.0622,42.0346,42.0484,34100.0
2010-04-08 14:30:00,60.77,60.77,60.7,60.72,25500.0,42.0415,42.0415,41.9931,42.0069,25500.0
2010-04-08 14:35:00,60.72,60.73,60.69,60.7,19900.0,42.0069,42.0138,41.9861,41.9931,19900.0
2010-04-08 14:40:00,60.71,60.74,60.66,60.71,47400.0,42.0,42.0207,41.9654,42.0,47400.0
2010-04-08 14:45:00,60.71,60.72,60.65,60.7,81800.0,42.0,42.0069,41.9585,41.9931,81800.0
2010-04-08 14:50:00,60.71,60.73,60.67,60.68,29200.0,42.0,42.0138,41.9723,41.9792,29200.0
2010-04-08 14:55:00,60.68,60.72,60.63,60.63,48400.0,41.9792,42.0069,41.9446,41.9446,48400.0
2010-04-08 15:00:00,60.64,60.68,60.62,60.67,31100.0,41.9516,41.9792,41.9377,41.9723,31100.0
2010-04-08 15:05:00,60.68,60.68,60.62,60.64,36200.0,41.9792,41.9792,41.9377,41.9516,36200.0
2010-04-08 15:10:00,60.63,60.67,60.61,60.65,32600.0,41.9446,41.9723,41.9308,41.9585,32600.0
2010-04-08 15:15:00,60.65,60.66,60.6,60.62,37600.0,41.9585,41.9654,41.9239,41.9377,37600.0
2010-04-08 15:20:00,60.62,60.68,60.62,60.67,49900.0,41.9377,41.9792,41.9377,41.9723,49900.0
2010-04-08 15:25:00,60.68,60.68,60.6,60.63,56100.0,41.9792,41.9792,41.9239,41.9446,56100.0
2010-04-08 15:30:00,60.63,60.65,60.6,60.62,59500.0,41.9446,41.9585,41.9239,41.9377,59500.0
2010-04-08 15:35:00,60.62,60.63,60.58,60.6,82100.0,41.9377,41.9446,41.91,41.9239,82100.0
2010-04-08 15:40:00,60.6,60.6,60.5,60.54,213600.0,41.9239,41.9239,41.8547,41.8824,213600.0
2010-04-08 15:45:00,60.53,60.64,60.53,60.63,96800.0,41.8755,41.9516,41.8755,41.9446,96800.0
2010-04-08 15:50:00,60.63,60.63,60.54,60.54,102800.0,41.9446,41.9446,41.8824,41.8824,102800.0
2010-04-08 15:55:00,60.53,60.54,60.48,60.49,229000.0,41.8755,41.8824,41.8409,41.8478,229000.0
2010-04-09 09:30:00,60.26,60.57,60.26,60.42,134100.0,41.6887,41.9031,41.6887,41.7994,134100.0
2010-04-09 09:35:00,60.43,60.46,60.29,60.39,97200.0,41.8063,41.827,41.7094,41.7786,97200.0
2010-04-09 09:40:00,60.39,60.44,60.32,60.41,58500.0,41.7786,41.8132,41.7302,41.7924,58500.0
2010-04-09 09:45:00,60.41,60.48,60.4,60.48,46400.0,41.7924,41.8409,41.7855,41.8409,46400.0
2010-04-09 09:50:00,60.48,60.6,60.45,60.47,51200.0,41.8409,41.9239,41.8201,41.8339,51200.0
2010-04-09 09:55:00,60.46,60.58,60.42,60.5,43100.0,41.827,41.91,41.7994,41.8547,43100.0
2010-04-09 10:00:00,60.49,60.7,60.49,60.69,31500.0,41.8478,41.9931,41.8478,41.9861,31500.0
2010-04-09 10:05:00,60.69,60.82,60.68,60.77,39200.0,41.9861,42.0761,41.9792,42.0415,39200.0
2010-04-09 10:10:00,60.77,60.77,60.66,60.69,29900.0,42.0415,42.0415,41.9654,41.9861,29900.0
2010-04-09 10:15:00,60.69,60.83,60.68,60.8,24200.0,41.9861,42.083,41.9792,42.0622,24200.0
2010-04-09 10:20:00,60.79,60.8,60.68,60.69,22600.0,42.0553,42.0622,41.9792,41.9861,22600.0
2010-04-09 10:25:00,60.69,60.7,60.5,60.6,56300.0,41.9861,41.9931,41.8547,41.9239,56300.0
2010-04-09 10:30:00,60.6,60.64,60.59,60.61,30800.0,41.9239,41.9516,41.917,41.9308,30800.0
2010-04-09 10:35:00,60.62,60.7,60.59,60.69,30600.0,41.9377,41.9931,41.917,41.9861,30600.0
2010-04-09 10:40:00,60.69,60.76,60.69,60.73,13100.0,41.9861,42.0346,41.9861,42.0138,13100.0
2010-04-09 10:45:00,60.74,60.8,60.74,60.74,27500.0,42.0207,42.0622,42.0207,42.0207,27500.0
2010-04-09 10:50:00,60.73,60.73,60.65,60.69,37000.0,42.0138,42.0138,41.9585,41.9861,37000.0
2010-04-09 10:55:00,60.69,60.7,60.59,60.62,33500.0,41.9861,41.9931,41.917,41.9377,33500.0
2010-04-09 11:00:00,60.61,60.7,60.59,60.63,18100.0,41.9308,41.9931,41.917,41.9446,18100.0
2010-04-09 11:05:00,60.64,60.67,60.6,60.67,28500.0,41.9516,41.9723,41.9239,41.9723,28500.0
2010-04-09 11:10:00,60.67,60.7,60.6,60.64,11300.0,41.9723,41.9931,41.9239,41.9516,11300.0
2010-04-09 11:15:00,60.64,60.73,60.6,60.66,27500.0,41.9516,42.0138,41.9239,41.9654,27500.0
2010-04-09 11:20:00,60.66,60.69,60.62,60.69,43400.0,41.9654,41.9861,41.9377,41.9861,43400.0
2010-04-09 11:25:00,60.69,60.74,60.69,60.73,8500.0,41.9861,42.0207,41.9861,42.0138,8500.0
2010-04-09 11:30:00,60.73,60.74,60.68,60.7,30800.0,42.0138,42.0207,41.9792,41.9931,30800.0
2010-04-09 11:35:00,60.7,60.77,60.7,60.77,25300.0,41.9931,42.0415,41.9931,42.0415,25300.0
2010-04-09 11:40:00,60.76,60.82,60.75,60.82,98100.0,42.0346,42.0761,42.0277,42.0761,98100.0
2010-04-09 11:45:00,60.81,60.82,60.8,60.8,31000.0,42.0692,42.0761,42.0622,42.0622,31000.0
2010-04-09 11:50:00,60.8,60.82,60.8,60.82,31300.0,42.0622,42.0761,42.0622,42.0761,31300.0
2010-04-09 11:55:00,60.82,60.82,60.78,60.81,75500.0,42.0761,42.0761,42.0484,42.0692,75500.0
2010-04-09 12:00:00,60.81,60.82,60.8,60.8,18400.0,42.0692,42.0761,42.0622,42.0622,18400.0
2010-04-09 12:05:00,60.8,60.82,60.8,60.82,48000.0,42.0622,42.0761,42.0622,42.0761,48000.0
2010-04-09 12:10:00,60.81,60.82,60.76,60.8,55600.0,42.0692,42.0761,42.0346,42.0622,55600.0
2010-04-09 12:15:00,60.81,60.82,60.79,60.81,33000.0,42.0692,42.0761,42.0553,42.0692,33000.0
2010-04-09 12:20:00,60.81,60.83,60.77,60.78,53300.0,42.0692,42.083,42.0415,42.0484,53300.0
2010-04-09 12:25:00,60.78,60.85,60.77,60.84,65300.0,42.0484,42.0968,42.0415,42.0899,65300.0
2010-04-09 12:30:00,60.84,60.84,60.78,60.78,28600.0,42.0899,42.0899,42.0484,42.0484,28600.0
2010-04-09 12:35:00,60.78,60.85,60.78,60.83,37900.0,42.0484,42.0968,42.0484,42.083,37900.0
2010-04-09 12:40:00,60.83,60.85,60.82,60.84,23300.0,42.083,42.0968,42.0761,42.0899,23300.0
2010-04-09 12:45:00,60.84,60.84,60.8,60.81,21100.0,42.0899,42.0899,42.0622,42.0692,21100.0
2010-04-09 12:50:00,60.81,60.84,60.81,60.83,49700.0,42.0692,42.0899,42.0692,42.083,49700.0
2010-04-09 12:55:00,60.84,60.88,60.83,60.88,33100.0,42.0899,42.1176,42.083,42.1176,33100.0
2010-04-09 13:00:00,60.88,60.9,60.82,60.83,42200.0,42.1176,42.1314,42.0761,42.083,42200.0
2010-04-09 13:05:00,60.83,60.83,60.74,60.76,25800.0,42.083,42.083,42.0207,42.0346,25800.0
2010-04-09 13:10:00,60.76,60.84,60.76,60.83,26600.0,42.0346,42.0899,42.0346,42.083,26600.0
2010-04-09 13:15:00,60.83,60.88,60.83,60.88,34000.0,42.083,42.1176,42.083,42.1176,34000.0
2010-04-09 13:20:00,60.88,60.88,60.85,60.86,19200.0,42.1176,42.1176,42.0968,42.1038,19200.0
2010-04-09 13:25:00,60.86,60.9,60.86,60.89,21300.0,42.1038,42.1314,42.1038,42.1245,21300.0
2010-04-09 13:30:00,60.89,60.91,60.88,60.89,73000.0,42.1245,42.1383,42.1176,42.1245,73000.0
2010-04-09 13:35:00,60.88,60.88,60.83,60.84,37000.0,42.1176,42.1176,42.083,42.0899,37000.0
2010-04-09 13:40:00,60.83,60.84,60.8,60.81,43500.0,42.083,42.0899,42.0622,42.0692,43500.0
2010-04-09 13:45:00,60.81,60.82,60.77,60.81,34500.0,42.0692,42.0761,42.0415,42.0692,34500.0
2010-04-09 13:50:00,60.81,60.81,60.77,60.77,25900.0,42.0692,42.0692,42.0415,42.0415,25900.0
2010-04-09 13:55:00,60.77,60.77,60.64,60.64,46000.0,42.0415,42.0415,41.9516,41.9516,46000.0
2010-04-09 14:00:00,60.64,60.72,60.6,60.71,56300.0,41.9516,42.0069,41.9239,42.0,56300.0
2010-04-09 14:05:00,60.71,60.73,60.68,60.71,33700.0,42.0,42.0138,41.9792,42.0,33700.0
2010-04-09 14:10:00,60.71,60.76,60.71,60.72,24900.0,42.0,42.0346,42.0,42.0069,24900.0
2010-04-09 14:15:00,60.72,60.74,60.71,60.73,16900.0,42.0069,42.0207,42.0,42.0138,16900.0
2010-04-09 14:20:00,60.73,60.75,60.71,60.75,21100.0,42.0138,42.0277,42.0,42.0277,21100.0
2010-04-09 14:25:00,60.75,60.78,60.71,60.71,23400.0,42.0277,42.0484,42.0,42.0,23400.0
2010-04-09 14:30:00,60.72,60.75,60.69,60.74,22400.0,42.0069,42.0277,41.9861,42.0207,22400.0
2010-04-09 14:35:00,60.74,60.77,60.73,60.76,20600.0,42.0207,42.0415,42.0138,42.0346,20600.0
2010-04-09 14:40:00,60.76,60.76,60.71,60.73,14600.0,42.0346,42.0346,42.0,42.0138,14600.0
2010-04-09 14:45:00,60.74,60.78,60.71,60.77,36400.0,42.0207,42.0484,42.0,42.0415,36400.0
2010-04-09 14:50:00,60.77,60.83,60.77,60.82,44600.0,42.0415,42.083,42.0415,42.0761,44600.0
2010-04-09 14:55:00,60.82,60.83,60.82,60.82,27200.0,42.0761,42.083,42.0761,42.0761,27200.0
2010-04-09 15:00:00,60.82,60.85,60.82,60.85,24200.0,42.0761,42.0968,42.0761,42.0968,24200.0
2010-04-09 15:05:00,60.85,60.85,60.76,60.76,31900.0,42.0968,42.0968,42.0346,42.0346,31900.0
2010-04-09 15:10:00,60.77,60.81,60.77,60.81,33200.0,42.0415,42.0692,42.0415,42.0692,33200.0
2010-04-09 15:15:00,60.8,60.85,60.79,60.85,54300.0,42.0622,42.0968,42.0553,42.0968,54300.0
2010-04-09 15:20:00,60.85,60.85,60.78,60.79,35900.0,42.0968,42.0968,42.0484,42.0553,35900.0
2010-04-09 15:25:00,60.8,60.9,60.79,60.9,47400.0,42.0622,42.1314,42.0553,42.1314,47400.0
2010-04-09 15:30:00,60.9,60.92,60.85,60.87,48300.0,42.1314,42.1453,42.0968,42.1107,48300.0
2010-04-09 15:35:00,60.87,60.87,60.81,60.81,34800.0,42.1107,42.1107,42.0692,42.0692,34800.0
2010-04-09 15:40:00,60.82,60.82,60.77,60.78,84500.0,42.0761,42.0761,42.0415,42.0484,84500.0
2010-04-09 15:45:00,60.79,60.82,60.78,60.8,88200.0,42.0553,42.0761,42.0484,42.0622,88200.0
2010-04-09 15:50:00,60.8,60.89,60.79,60.89,133300.0,42.0622,42.1245,42.0553,42.1245,133300.0
2010-04-09 15:55:00,60.88,60.92,60.86,60.88,188700.0,42.1176,42.1453,42.1038,42.1176,188700.0
2010-04-12 09:30:00,60.66,60.8,60.55,60.76,82100.0,41.9654,42.0622,41.8893,42.0346,82100.0
2010-04-12 09:35:00,60.76,60.77,60.69,60.74,43500.0,42.0346,42.0415,41.9861,42.0207,43500.0
2010-04-12 09:40:00,60.74,60.78,60.72,60.77,31900.0,42.0207,42.0484,42.0069,42.0415,31900.0
2010-04-12 09:45:00,60.78,60.78,60.72,60.75,24200.0,42.0484,42.0484,42.0069,42.0277,24200.0
2010-04-12 09:50:00,60.75,60.77,60.75,60.76,44400.0,42.0277,42.0415,42.0277,42.0346,44400.0
2010-04-12 09:55:00,60.75,60.77,60.69,60.7,35400.0,42.0277,42.0415,41.9861,41.9931,35400.0
2010-04-12 10:00:00,60.69,60.76,60.66,60.75,568700.0,41.9861,42.0346,41.9654,42.0277,568700.0
2010-04-12 10:05:00,60.74,60.77,60.6,60.63,43400.0,42.0207,42.0415,41.9239,41.9446,43400.0
2010-04-12 10:10:00,60.64,60.71,60.61,60.63,26700.0,41.9516,42.0,41.9308,41.9446,26700.0
2010-04-12 10:15:00,60.62,60.63,60.58,60.6,33000.0,41.9377,41.9446,41.91,41.9239,33000.0
2010-04-12 10:20:00,60.6,60.69,60.6,60.69,30900.0,41.9239,41.9861,41.9239,41.9861,30900.0
2010-04-12 10:25:00,60.69,60.69,60.63,60.63,18700.0,41.9861,41.9861,41.9446,41.9446,18700.0
2010-04-12 10:30:00,60.63,60.64,60.57,60.58,28600.0,41.9446,41.9516,41.9031,41.91,28600.0
2010-04-12 10:35:00,60.58,60.58,60.5,60.55,59900.0,41.91,41.91,41.8547,41.8893,59900.0
2010-04-12 10:40:00,60.56,60.61,60.54,60.59,42100.0,41.8962,41.9308,41.8824,41.917,42100.0
2010-04-12 10:45:00,60.58,60.58,60.52,60.52,36700.0,41.91,41.91,41.8685,41.8685,36700.0
2010-04-12 10:50:00,60.52,60.57,60.5,60.56,28200.0,41.8685,41.9031,41.8547,41.8962,28200.0
2010-04-12 10:55:00,60.56,60.56,60.51,60.53,78200.0,41.8962,41.8962,41.8616,41.8755,78200.0
2010-04-12 11:00:00,60.53,60.53,60.5,60.52,26800.0,41.8755,41.8755,41.8547,41.8685,26800.0
2010-04-12 11:05:00,60.52,60.53,60.49,60.53,32600.0,41.8685,41.8755,41.8478,41.8755,32600.0
2010-04-12 11:10:00,60.53,60.53,60.46,60.52,33800.0,41.8755,41.8755,41.827,41.8685,33800.0
2010-04-12 11:15:00,60.52,60.52,60.45,60.5,39400.0,41.8685,41.8685,41.8201,41.8547,39400.0
2010-04-12 11:20:00,60.5,60.51,60.45,60.46,52900.0,41.8547,41.8616,41.8201,41.827,52900.0
2010-04-12 11:25:00,60.46,60.47,60.44,60.45,30800.0,41.827,41.8339,41.8132,41.8201,30800.0
2010-04-12 11:30:00,60.45,60.51,60.45,60.5,32800.0,41.8201,41.8616,41.8201,41.8547,32800.0
2010-04-12 11:35:00,60.5,60.53,60.45,60.47,103300.0,41.8547,41.8755,41.8201,41.8339,103300.0
2010-04-12 11:40:00,60.48,60.49,60.45,60.45,31700.0,41.8409,41.8478,41.8201,41.8201,31700.0
2010-04-12 11:45:00,60.46,60.46,60.41,60.45,42900.0,41.827,41.827,41.7924,41.8201,42900.0
2010-04-12 11:50:00,60.46,60.47,60.4,60.4,45900.0,41.827,41.8339,41.7855,41.7855,45900.0
2010-04-12 11:55:00,60.4,60.43,60.4,60.42,36600.0,41.7855,41.8063,41.7855,41.7994,36600.0
2010-04-12 12:00:00,60.43,60.48,60.43,60.46,25200.0,41.8063,41.8409,41.8063,41.827,25200.0
2010-04-12 12:05:00,60.47,60.47,60.35,60.37,28300.0,41.8339,41.8339,41.7509,41.7648,28300.0
2010-04-12 12:10:00,60.38,60.4,60.34,60.37,36100.0,41.7717,41.7855,41.744,41.7648,36100.0
2010-04-12 12:15:00,60.37,60.37,60.29,60.33,27400.0,41.7648,41.7648,41.7094,41.7371,27400.0
2010-04-12 12:20:00,60.34,60.35,60.3,60.33,50800.0,41.744,41.7509,41.7163,41.7371,50800.0
2010-04-12 12:25:00,60.34,60.39,60.33,60.38,27000.0,41.744,41.7786,41.7371,41.7717,27000.0
2010-04-12 12:30:00,60.39,60.4,60.37,60.39,19300.0,41.7786,41.7855,41.7648,41.7786,19300.0
2010-04-12 12:35:00,60.38,60.39,60.36,60.38,29300.0,41.7717,41.7786,41.7579,41.7717,29300.0
2010-04-12 12:40:00,60.38,60.38,60.28,60.3,36700.0,41.7717,41.7717,41.7025,41.7163,36700.0
2010-04-12 12:45:00,60.31,60.33,60.22,60.23,32400.0,41.7233,41.7371,41.661,41.6679,32400.0
2010-04-12 12:50:00,60.24,60.32,60.23,60.31,38500.0,41.6748,41.7302,41.6679,41.7233,38500.0
2010-04-12 12:55:00,60.31,60.31,60.25,60.27,28500.0,41.7233,41.7233,41.6818,41.6956,28500.0
2010-04-12 13:00:00,60.28,60.33,60.28,60.31,44000.0,41.7025,41.7371,41.7025,41.7233,44000.0
2010-04-12 13:05:00,60.31,60.35,60.31,60.34,24300.0,41.7233,41.7509,41.7233,41.744,24300.0
2010-04-12 13:10:00,60.34,60.35,60.3,60.32,26800.0,41.744,41.7509,41.7163,41.7302,26800.0
2010-04-12 13:15:00,60.31,60.34,60.3,60.33,28800.0,41.7233,41.744,41.7163,41.7371,28800.0
2010-04-12 13:20:00,60.34,60.35,60.3,60.31,33300.0,41.744,41.7509,41.7163,41.7233,33300.0
2010-04-12 13:25:00,60.3,60.35,60.3,60.32,27900.0,41.7163,41.7509,41.7163,41.7302,27900.0
2010-04-12 13:30:00,60.31,60.34,60.31,60.33,17200.0,41.7233,41.744,41.7233,41.7371,17200.0
2010-04-12 13:35:00,60.33,60.33,60.29,60.3,53500.0,41.7371,41.7371,41.7094,41.7163,53500.0
2010-04-12 13:40:00,60.3,60.31,60.3,60.3,52400.0,41.7163,41.7233,41.7163,41.7163,52400.0
2010-04-12 13:45:00,60.3,60.31,60.29,60.3,35200.0,41.7163,41.7233,41.7094,41.7163,35200.0
2010-04-12 13:50:00,60.31,60.32,60.29,60.29,39700.0,41.7233,41.7302,41.7094,41.7094,39700.0
2010-04-12 13:55:00,60.3,60.31,60.25,60.25,48800.0,41.7163,41.7233,41.6818,41.6818,48800.0
2010-04-12 14:00:00,60.25,60.25,60.18,60.19,35300.0,41.6818,41.6818,41.6333,41.6402,35300.0
2010-04-12 14:05:00,60.19,60.25,60.18,60.18,89200.0,41.6402,41.6818,41.6333,41.6333,89200.0
2010-04-12 14:10:00,60.19,60.23,60.18,60.2,27500.0,41.6402,41.6679,41.6333,41.6472,27500.0
2010-04-12 14:15:00,60.2,60.22,60.2,60.21,29700.0,41.6472,41.661,41.6472,41.6541,29700.0
2010-04-12 14:20:00,60.2,60.21,60.17,60.18,40600.0,41.6472,41.6541,41.6264,41.6333,40600.0
2010-04-12 14:25:00,60.18,60.23,60.17,60.22,50900.0,41.6333,41.6679,41.6264,41.661,50900.0
2010-04-12 14:30:00,60.22,60.26,60.2,60.25,29000.0,41.661,41.6887,41.6472,41.6818,29000.0
2010-04-12 14:35:00,60.24,60.27,60.24,60.25,23800.0,41.6748,41.6956,41.6748,41.6818,23800.0
2010-04-12 14:40:00,60.26,60.26,60.21,60.25,45100.0,41.6887,41.6887,41.6541,41.6818,45100.0
2010-04-12 14:45:00,60.26,60.3,60.26,60.29,31600.0,41.6887,41.7163,41.6887,41.7094,31600.0
2010-04-12 14:50:00,60.29,60.33,60.28,60.32,70300.0,41.7094,41.7371,41.7025,41.7302,70300.0
2010-04-12 14:55:00,60.33,60.36,60.32,60.35,74300.0,41.7371,41.7579,41.7302,41.7509,74300.0
2010-04-12 15:00:00,60.35,60.36,60.26,60.26,77100.0,41.7509,41.7579,41.6887,41.6887,77100.0
2010-04-12 15:05:00,60.26,60.35,60.24,60.3,54100.0,41.6887,41.7509,41.6748,41.7163,54100.0
2010-04-12 15:10:00,60.31,60.34,60.25,60.28,52300.0,41.7233,41.744,41.6818,41.7025,52300.0
2010-04-12 15:15:00,60.28,60.33,60.26,60.33,72100.0,41.7025,41.7371,41.6887,41.7371,72100.0
2010-04-12 15:20:00,60.33,60.34,60.18,60.18,89700.0,41.7371,41.744,41.6333,41.6333,89700.0
2010-04-12 15:25:00,60.18,60.27,60.18,60.26,77000.0,41.6333,41.6956,41.6333,41.6887,77000.0
2010-04-12 15:30:00,60.27,60.33,60.22,60.29,117900.0,41.6956,41.7371,41.661,41.7094,117900.0
2010-04-12 15:35:00,60.29,60.3,60.27,60.28,94600.0,41.7094,41.7163,41.6956,41.7025,94600.0
2010-04-12 15:40:00,60.29,60.29,60.2,60.23,100800.0,41.7094,41.7094,41.6472,41.6679,100800.0
2010-04-12 15:45:00,60.23,60.25,60.2,60.24,187400.0,41.6679,41.6818,41.6472,41.6748,187400.0
2010-04-12 15:50:00,60.24,60.36,60.23,60.35,376600.0,41.6748,41.7579,41.6679,41.7509,376600.0
2010-04-12 15:55:00,60.35,60.37,60.26,60.31,364100.0,41.7509,41.7648,41.6887,41.7233,364100.0
2010-04-13 09:30:00,59.93,60.27,59.93,60.18,133500.0,41.4604,41.6956,41.4604,41.6333,133500.0
2010-04-13 09:35:00,60.2,60.29,60.11,60.13,91500.0,41.6472,41.7094,41.5849,41.5987,91500.0
2010-04-13 09:40:00,60.13,60.35,60.09,60.25,92800.0,41.5987,41.7509,41.5711,41.6818,92800.0
2010-04-13 09:45:00,60.25,60.27,60.18,60.25,56600.0,41.6818,41.6956,41.6333,41.6818,56600.0
2010-04-13 09:50:00,60.25,60.3,60.14,60.16,65300.0,41.6818,41.7163,41.6057,41.6195,65300.0
2010-04-13 09:55:00,60.16,60.28,60.15,60.2,57800.0,41.6195,41.7025,41.6126,41.6472,57800.0
2010-04-13 10:00:00,60.21,60.32,60.2,60.32,59000.0,41.6541,41.7302,41.6472,41.7302,59000.0
2010-04-13 10:05:00,60.32,60.38,60.27,60.38,68500.0,41.7302,41.7717,41.6956,41.7717,68500.0
2010-04-13 10:10:00,60.37,60.42,60.16,60.42,64400.0,41.7648,41.7994,41.6195,41.7994,64400.0
2010-04-13 10:15:00,60.43,60.46,60.35,60.35,61700.0,41.8063,41.827,41.7509,41.7509,61700.0
2010-04-13 10:20:00,60.35,60.35,60.19,60.26,79900.0,41.7509,41.7509,41.6402,41.6887,79900.0
2010-04-13 10:25:00,60.26,60.26,60.14,60.19,38200.0,41.6887,41.6887,41.6057,41.6402,38200.0
2010-04-13 10:30:00,60.19,60.19,60.09,60.13,81700.0,41.6402,41.6402,41.5711,41.5987,81700.0
2010-04-13 10:35:00,60.14,60.14,60.0,60.13,74500.0,41.6057,41.6057,41.5088,41.5987,74500.0
2010-04-13 10:40:00,60.13,60.13,60.02,60.13,81200.0,41.5987,41.5987,41.5226,41.5987,81200.0
2010-04-13 10:45:00,60.13,60.16,60.09,60.14,32100.0,41.5987,41.6195,41.5711,41.6057,32100.0
2010-04-13 10:50:00,60.14,60.38,60.13,60.33,54400.0,41.6057,41.7717,41.5987,41.7371,54400.0
2010-04-13 10:55:00,60.31,60.33,60.25,60.25,16600.0,41.7233,41.7371,41.6818,41.6818,16600.0
2010-04-13 11:00:00,60.26,60.35,60.26,60.33,25500.0,41.6887,41.7509,41.6887,41.7371,25500.0
2010-04-13 11:05:00,60.33,60.38,60.29,60.3,33300.0,41.7371,41.7717,41.7094,41.7163,33300.0
2010-04-13 11:10:00,60.3,60.3,60.25,60.26,47000.0,41.7163,41.7163,41.6818,41.6887,47000.0
2010-04-13 11:15:00,60.26,60.33,60.25,60.32,19200.0,41.6887,41.7371,41.6818,41.7302,19200.0
2010-04-13 11:20:00,60.32,60.36,60.3,60.3,52400.0,41.7302,41.7579,41.7163,41.7163,52400.0
2010-04-13 11:25:00,60.29,60.31,60.26,60.3,33500.0,41.7094,41.7233,41.6887,41.7163,33500.0
2010-04-13 11:30:00,60.3,60.33,60.23,60.23,42200.0,41.7163,41.7371,41.6679,41.6679,42200.0
2010-04-13 11:35:00,60.23,60.23,60.17,60.19,65600.0,41.6679,41.6679,41.6264,41.6402,65600.0
2010-04-13 11:40:00,60.18,60.22,60.16,60.2,24900.0,41.6333,41.661,41.6195,41.6472,24900.0
2010-04-13 11:45:00,60.21,60.22,60.16,60.18,24800.0,41.6541,41.661,41.6195,41.6333,24800.0
2010-04-13 11:50:00,60.18,60.2,60.13,60.14,36400.0,41.6333,41.6472,41.5987,41.6057,36400.0
2010-04-13 11:55:00,60.14,60.2,60.13,60.19,33700.0,41.6057,41.6472,41.5987,41.6402,33700.0
2010-04-13 12:00:00,60.19,60.24,60.19,60.21,38300.0,41.6402,41.6748,41.6402,41.6541,38300.0
2010-04-13 12:05:00,60.22,60.24,60.19,60.2,22100.0,41.661,41.6748,41.6402,41.6472,22100.0
2010-04-13 12:10:00,60.19,60.24,60.19,60.23,27500.0,41.6402,41.6748,41.6402,41.6679,27500.0
2010-04-13 12:15:00,60.23,60.32,60.23,60.32,74900.0,41.6679,41.7302,41.6679,41.7302,74900.0
2010-04-13 12:20:00,60.32,60.33,60.2,60.2,25200.0,41.7302,41.7371,41.6472,41.6472,25200.0
2010-04-13 12:25:00,60.2,60.23,60.19,60.2,18700.0,41.6472,41.6679,41.6402,41.6472,18700.0
2010-04-13 12:30:00,60.21,60.22,60.17,60.18,33100.0,41.6541,41.661,41.6264,41.6333,33100.0
2010-04-13 12:35:00,60.17,60.22,60.16,60.2,31800.0,41.6264,41.661,41.6195,41.6472,31800.0
2010-04-13 12:40:00,60.21,60.22,60.18,60.21,16200.0,41.6541,41.661,41.6333,41.6541,16200.0
2010-04-13 12:45:00,60.21,60.21,60.17,60.2,16400.0,41.6541,41.6541,41.6264,41.6472,16400.0
2010-04-13 12:50:00,60.19,60.21,60.17,60.19,17900.0,41.6402,41.6541,41.6264,41.6402,17900.0
2010-04-13 12:55:00,60.19,60.28,60.19,60.25,42500.0,41.6402,41.7025,41.6402,41.6818,42500.0
2010-04-13 13:00:00,60.25,60.32,60.25,60.32,88000.0,41.6818,41.7302,41.6818,41.7302,88000.0
2010-04-13 13:05:00,60.32,60.37,60.2,60.35,52000.0,41.7302,41.7648,41.6472,41.7509,52000.0
2010-04-13 13:10:00,60.36,60.44,60.35,60.39,33200.0,41.7579,41.8132,41.7509,41.7786,33200.0
2010-04-13 13:15:00,60.39,60.42,60.33,60.33,15000.0,41.7786,41.7994,41.7371,41.7371,15000.0
2010-04-13 13:20:00,60.32,60.34,60.3,60.32,28200.0,41.7302,41.744,41.7163,41.7302,28200.0
2010-04-13 13:25:00,60.33,60.35,60.3,60.3,22200.0,41.7371,41.7509,41.7163,41.7163,22200.0
2010-04-13 13:30:00,60.3,60.35,60.3,60.35,46300.0,41.7163,41.7509,41.7163,41.7509,46300.0
2010-04-13 13:35:00,60.35,60.43,60.33,60.42,32400.0,41.7509,41.8063,41.7371,41.7994,32400.0
2010-04-13 13:40:00,60.43,60.48,60.42,60.43,35700.0,41.8063,41.8409,41.7994,41.8063,35700.0
2010-04-13 13:45:00,60.43,60.51,60.42,60.5,24500.0,41.8063,41.8616,41.7994,41.8547,24500.0
2010-04-13 13:50:00,60.5,60.55,60.49,60.55,41800.0,41.8547,41.8893,41.8478,41.8893,41800.0
2010-04-13 13:55:00,60.55,60.56,60.5,60.51,23200.0,41.8893,41.8962,41.8547,41.8616,23200.0
2010-04-13 14:00:00,60.51,60.51,60.46,60.47,34300.0,41.8616,41.8616,41.827,41.8339,34300.0
2010-04-13 14:05:00,60.47,60.53,60.47,60.5,41300.0,41.8339,41.8755,41.8339,41.8547,41300.0
2010-04-13 14:10:00,60.49,60.54,60.47,60.54,24300.0,41.8478,41.8824,41.8339,41.8824,24300.0
2010-04-13 14:15:00,60.54,60.58,60.53,60.57,29800.0,41.8824,41.91,41.8755,41.9031,29800.0
2010-04-13 14:20:00,60.57,60.58,60.55,60.56,51600.0,41.9031,41.91,41.8893,41.8962,51600.0
2010-04-13 14:25:00,60.56,60.59,60.55,60.58,45000.0,41.8962,41.917,41.8893,41.91,45000.0
2010-04-13 14:30:00,60.56,60.65,60.56,60.63,45800.0,41.8962,41.9585,41.8962,41.9446,45800.0
2010-04-13 14:35:00,60.63,60.64,60.62,60.62,22700.0,41.9446,41.9516,41.9377,41.9377,22700.0
2010-04-13 14:40:00,60.63,60.67,60.58,60.58,56200.0,41.9446,41.9723,41.91,41.91,56200.0
2010-04-13 14:45:00,60.59,60.65,60.59,60.64,23100.0,41.917,41.9585,41.917,41.9516,23100.0
2010-04-13 14:50:00,60.64,60.68,60.63,60.68,30000.0,41.9516,41.9792,41.9446,41.9792,30000.0
2010-04-13 14:55:00,60.68,60.75,60.63,60.66,89500.0,41.9792,42.0277,41.9446,41.9654,89500.0
2010-04-13 15:00:00,60.66,60.68,60.63,60.68,28100.0,41.9654,41.9792,41.9446,41.9792,28100.0
2010-04-13 15:05:00,60.68,60.73,60.66,60.68,57000.0,41.9792,42.0138,41.9654,41.9792,57000.0
2010-04-13 15:10:00,60.67,60.67,60.61,60.63,34100.0,41.9723,41.9723,41.9308,41.9446,34100.0
2010-04-13 15:15:00,60.62,60.79,60.61,60.78,71100.0,41.9377,42.0553,41.9308,42.0484,71100.0
2010-04-13 15:20:00,60.78,60.87,60.76,60.86,96900.0,42.0484,42.1107,42.0346,42.1038,96900.0
2010-04-13 15:25:00,60.86,60.88,60.81,60.88,61700.0,42.1038,42.1176,42.0692,42.1176,61700.0
2010-04-13 15:30:00,60.88,60.9,60.73,60.73,242900.0,42.1176,42.1314,42.0138,42.0138,242900.0
2010-04-13 15:35:00,60.74,60.77,60.71,60.72,96800.0,42.0207,42.0415,42.0,42.0069,96800.0
2010-04-13 15:40:00,60.71,60.76,60.71,60.75,118900.0,42.0,42.0346,42.0,42.0277,118900.0
2010-04-13 15:45:00,60.76,60.79,60.72,60.74,89400.0,42.0346,42.0553,42.0069,42.0207,89400.0
2010-04-13 15:50:00,60.73,60.75,60.68,60.72,194100.0,42.0138,42.0277,41.9792,42.0069,194100.0
2010-04-13 15:55:00,60.72,60.75,60.67,60.69,287600.0,42.0069,42.0277,41.9723,41.9861,287600.0
2010-04-14 09:30:00,60.42,60.61,60.38,60.49,151600.0,41.7994,41.9308,41.7717,41.8478,151600.0
2010-04-14 09:35:00,60.5,60.68,60.46,60.59,107000.0,41.8547,41.9792,41.827,41.917,107000.0
2010-04-14 09:40:00,60.59,60.63,60.5,60.59,78000.0,41.917,41.9446,41.8547,41.917,78000.0
2010-04-14 09:45:00,60.58,60.85,60.58,60.81,79500.0,41.91,42.0968,41.91,42.0692,79500.0
2010-04-14 09:50:00,60.83,60.9,60.73,60.73,54900.0,42.083,42.1314,42.0138,42.0138,54900.0
2010-04-14 09:55:00,60.73,60.79,60.73,60.75,33400.0,42.0138,42.0553,42.0138,42.0277,33400.0
2010-04-14 10:00:00,60.75,60.84,60.73,60.81,30000.0,42.0277,42.0899,42.0138,42.0692,30000.0
2010-04-14 10:05:00,60.83,60.85,60.81,60.81,25900.0,42.083,42.0968,42.0692,42.0692,25900.0
2010-04-14 10:10:00,60.81,60.81,60.75,60.78,75200.0,42.0692,42.0692,42.0277,42.0484,75200.0
2010-04-14 10:15:00,60.79,60.84,60.77,60.83,28400.0,42.0553,42.0899,42.0415,42.083,28400.0
2010-04-14 10:20:00,60.82,60.83,60.74,60.75,54500.0,42.0761,42.083,42.0207,42.0277,54500.0
2010-04-14 10:25:00,60.74,60.76,60.7,60.74,44100.0,42.0207,42.0346,41.9931,42.0207,44100.0
2010-04-14 10:30:00,60.74,60.88,60.74,60.76,69500.0,42.0207,42.1176,42.0207,42.0346,69500.0
2010-04-14 10:35:00,60.76,60.81,60.73,60.77,41200.0,42.0346,42.0692,42.0138,42.0415,41200.0
2010-04-14 10:40:00,60.76,60.77,60.73,60.73,35100.0,42.0346,42.0415,42.0138,42.0138,35100.0
2010-04-14 10:45:00,60.73,60.79,60.73,60.74,43400.0,42.0138,42.0553,42.0138,42.0207,43400.0
2010-04-14 10:50:00,60.75,60.77,60.74,60.75,43200.0,42.0277,42.0415,42.0207,42.0277,43200.0
2010-04-14 10:55:00,60.76,60.82,60.75,60.78,27300.0,42.0346,42.0761,42.0277,42.0484,27300.0
2010-04-14 11:00:00,60.78,60.81,60.74,60.77,33100.0,42.0484,42.0692,42.0207,42.0415,33100.0
2010-04-14 11:05:00,60.76,60.82,60.75,60.82,49400.0,42.0346,42.0761,42.0277,42.0761,49400.0
2010-04-14 11:10:00,60.82,60.82,60.77,60.77,15800.0,42.0761,42.0761,42.0415,42.0415,15800.0
2010-04-14 11:15:00,60.77,60.81,60.77,60.8,25600.0,42.0415,42.0692,42.0415,42.0622,25600.0
2010-04-14 11:20:00,60.79,60.86,60.78,60.85,33600.0,42.0553,42.1038,42.0484,42.0968,33600.0
2010-04-14 11:25:00,60.84,60.91,60.81,60.83,51200.0,42.0899,42.1383,42.0692,42.083,51200.0
2010-04-14 11:30:00,60.83,60.84,60.83,60.83,27400.0,42.083,42.0899,42.083,42.083,27400.0
2010-04-14 11:35:00,60.84,60.84,60.83,60.83,22800.0,42.0899,42.0899,42.083,42.083,22800.0
2010-04-14 11:40:00,60.83,60.93,60.83,60.93,42400.0,42.083,42.1522,42.083,42.1522,42400.0
2010-04-14 11:45:00,60.93,60.95,60.88,60.88,49200.0,42.1522,42.166,42.1176,42.1176,49200.0
2010-04-14 11:50:00,60.88,60.9,60.83,60.9,59600.0,42.1176,42.1314,42.083,42.1314,59600.0
2010-04-14 11:55:00,60.9,60.9,60.88,60.89,52700.0,42.1314,42.1314,42.1176,42.1245,52700.0
2010-04-14 12:00:00,60.89,60.95,60.89,60.94,90100.0,42.1245,42.166,42.1245,42.1591,90100.0
2010-04-14 12:05:00,60.94,60.96,60.87,60.87,43300.0,42.1591,42.1729,42.1107,42.1107,43300.0
2010-04-14 12:10:00,60.87,60.88,60.81,60.84,35400.0,42.1107,42.1176,42.0692,42.0899,35400.0
2010-04-14 12:15:00,60.84,60.87,60.74,60.76,39000.0,42.0899,42.1107,42.0207,42.0346,39000.0
2010-04-14 12:20:00,60.77,60.8,60.73,60.75,65600.0,42.0415,42.0622,42.0138,42.0277,65600.0
2010-04-14 12:25:00,60.75,60.76,60.74,60.75,56400.0,42.0277,42.0346,42.0207,42.0277,56400.0
2010-04-14 12:30:00,60.75,60.79,60.7,60.72,48600.0,42.0277,42.0553,41.9931,42.0069,48600.0
2010-04-14 12:35:00,60.73,60.81,60.72,60.77,46800.0,42.0138,42.0692,42.0069,42.0415,46800.0
2010-04-14 12:40:00,60.77,60.8,60.77,60.8,50100.0,42.0415,42.0622,42.0415,42.0622,50100.0
2010-04-14 12:45:00,60.8,60.84,60.79,60.81,17400.0,42.0622,42.0899,42.0553,42.0692,17400.0
2010-04-14 12:50:00,60.81,60.82,60.79,60.82,49900.0,42.0692,42.0761,42.0553,42.0761,49900.0
2010-04-14 12:55:00,60.82,60.87,60.82,60.87,56800.0,42.0761,42.1107,42.0761,42.1107,56800.0
2010-04-14 13:00:00,60.87,60.9,60.84,60.85,26200.0,42.1107,42.1314,42.0899,42.0968,26200.0
2010-04-14 13:05:00,60.85,60.91,60.85,60.9,63200.0,42.0968,42.1383,42.0968,42.1314,63200.0
2010-04-14 13:10:00,60.9,60.94,60.9,60.9,73700.0,42.1314,42.1591,42.1314,42.1314,73700.0
2010-04-14 13:15:00,60.9,60.94,60.9,60.91,27400.0,42.1314,42.1591,42.1314,42.1383,27400.0
2010-04-14 13:20:00,60.91,60.96,60.9,60.95,68000.0,42.1383,42.1729,42.1314,42.166,68000.0
2010-04-14 13:25:00,60.95,61.08,60.95,61.08,164500.0,42.166,42.256,42.166,42.256,164500.0
2010-04-14 13:30:00,61.08,61.1,61.04,61.06,25800.0,42.256,42.2698,42.2283,42.2421,25800.0
2010-04-14 13:35:00,61.06,61.06,60.97,60.97,41800.0,42.2421,42.2421,42.1799,42.1799,41800.0
2010-04-14 13:40:00,60.98,60.98,60.91,60.92,52400.0,42.1868,42.1868,42.1383,42.1453,52400.0
2010-04-14 13:45:00,60.92,60.97,60.92,60.95,47500.0,42.1453,42.1799,42.1453,42.166,47500.0
2010-04-14 13:50:00,60.96,61.01,60.95,60.99,27300.0,42.1729,42.2075,42.166,42.1937,27300.0
2010-04-14 13:55:00,60.99,60.99,60.95,60.97,33400.0,42.1937,42.1937,42.166,42.1799,33400.0
2010-04-14 14:00:00,60.97,61.05,60.97,61.01,31100.0,42.1799,42.2352,42.1799,42.2075,31100.0
2010-04-14 14:05:00,61.01,61.02,61.0,61.0,40100.0,42.2075,42.2144,42.2006,42.2006,40100.0
2010-04-14 14:10:00,61.0,61.01,60.96,60.96,32500.0,42.2006,42.2075,42.1729,42.1729,32500.0
2010-04-14 14:15:00,60.97,60.97,60.95,60.97,23300.0,42.1799,42.1799,42.166,42.1799,23300.0
2010-04-14 14:20:00,60.97,61.01,60.96,61.0,56700.0,42.1799,42.2075,42.1729,42.2006,56700.0
2010-04-14 14:25:00,61.01,61.01,61.0,61.01,25900.0,42.2075,42.2075,42.2006,42.2075,25900.0
2010-04-14 14:30:00,61.01,61.05,61.01,61.01,41100.0,42.2075,42.2352,42.2075,42.2075,41100.0
2010-04-14 14:35:00,61.01,61.04,61.0,61.02,40700.0,42.2075,42.2283,42.2006,42.2144,40700.0
2010-04-14 14:40:00,61.02,61.03,61.0,61.0,13100.0,42.2144,42.2214,42.2006,42.2006,13100.0
2010-04-14 14:45:00,61.0,61.01,61.0,61.01,33800.0,42.2006,42.2075,42.2006,42.2075,33800.0
2010-04-14 14:50:00,61.01,61.02,61.0,61.0,31300.0,42.2075,42.2144,42.2006,42.2006,31300.0
2010-04-14 14:55:00,61.0,61.04,61.0,61.04,43300.0,42.2006,42.2283,42.2006,42.2283,43300.0
2010-04-14 15:00:00,61.04,61.05,61.03,61.03,61300.0,42.2283,42.2352,42.2214,42.2214,61300.0
2010-04-14 15:05:00,61.03,61.04,61.0,61.0,52200.0,42.2214,42.2283,42.2006,42.2006,52200.0
2010-04-14 15:10:00,61.0,61.02,60.99,60.99,64500.0,42.2006,42.2144,42.1937,42.1937,64500.0
2010-04-14 15:15:00,60.99,61.0,60.99,60.99,61800.0,42.1937,42.2006,42.1937,42.1937,61800.0
2010-04-14 15:20:00,60.99,61.0,60.95,60.99,107100.0,42.1937,42.2006,42.166,42.1937,107100.0
2010-04-14 15:25:00,60.99,61.01,60.96,60.99,67900.0,42.1937,42.2075,42.1729,42.1937,67900.0
2010-04-14 15:30:00,61.01,61.1,61.01,61.09,138800.0,42.2075,42.2698,42.2075,42.2629,138800.0
2010-04-14 15:35:00,61.09,61.14,61.09,61.12,93800.0,42.2629,42.2975,42.2629,42.2836,93800.0
2010-04-14 15:40:00,61.12,61.13,61.08,61.09,80400.0,42.2836,42.2905,42.256,42.2629,80400.0
2010-04-14 15:45:00,61.09,61.1,61.03,61.08,134100.0,42.2629,42.2698,42.2214,42.256,134100.0
2010-04-14 15:50:00,61.09,61.12,61.04,61.09,183900.0,42.2629,42.2836,42.2283,42.2629,183900.0
2010-04-14 15:55:00,61.08,61.2,61.08,61.14,323400.0,42.256,42.339,42.256,42.2975,323400.0
2010-04-15 09:30:00,60.6,61.13,60.57,60.97,116900.0,41.9239,42.2905,41.9031,42.1799,116900.0
2010-04-15 09:35:00,60.99,61.04,60.91,60.93,140400.0,42.1937,42.2283,42.1383,42.1522,140400.0
2010-04-15 09:40:00,60.93,60.94,60.83,60.85,73500.0,42.1522,42.1591,42.083,42.0968,73500.0
2010-04-15 09:45:00,60.85,60.87,60.77,60.84,69200.0,42.0968,42.1107,42.0415,42.0899,69200.0
2010-04-15 09:50:00,60.84,60.87,60.79,60.83,106700.0,42.0899,42.1107,42.0553,42.083,106700.0
2010-04-15 09:55:00,60.83,60.84,60.72,60.72,56600.0,42.083,42.0899,42.0069,42.0069,56600.0
2010-04-15 10:00:00,60.72,60.72,60.61,60.64,51500.0,42.0069,42.0069,41.9308,41.9516,51500.0
2010-04-15 10:05:00,60.63,60.73,60.63,60.69,93500.0,41.9446,42.0138,41.9446,41.9861,93500.0
2010-04-15 10:10:00,60.69,60.82,60.67,60.72,88500.0,41.9861,42.0761,41.9723,42.0069,88500.0
2010-04-15 10:15:00,60.72,60.72,60.65,60.65,57000.0,42.0069,42.0069,41.9585,41.9585,57000.0
2010-04-15 10:20:00,60.65,60.65,60.6,60.6,59700.0,41.9585,41.9585,41.9239,41.9239,59700.0
2010-04-15 10:25:00,60.6,60.65,60.59,60.61,50200.0,41.9239,41.9585,41.917,41.9308,50200.0
2010-04-15 10:30:00,60.61,60.66,60.6,60.62,49400.0,41.9308,41.9654,41.9239,41.9377,49400.0
2010-04-15 10:35:00,60.64,60.67,60.57,60.59,49700.0,41.9516,41.9723,41.9031,41.917,49700.0
2010-04-15 10:40:00,60.58,60.68,60.58,60.67,35200.0,41.91,41.9792,41.91,41.9723,35200.0
2010-04-15 10:45:00,60.68,60.69,60.57,60.6,38600.0,41.9792,41.9861,41.9031,41.9239,38600.0
2010-04-15 10:50:00,60.61,60.65,60.59,60.61,35900.0,41.9308,41.9585,41.917,41.9308,35900.0
2010-04-15 10:55:00,60.62,60.62,60.54,60.56,35600.0,41.9377,41.9377,41.8824,41.8962,35600.0
2010-04-15 11:00:00,60.57,60.67,60.56,60.65,49300.0,41.9031,41.9723,41.8962,41.9585,49300.0
2010-04-15 11:05:00,60.64,60.65,60.63,60.63,51100.0,41.9516,41.9585,41.9446,41.9446,51100.0
2010-04-15 11:10:00,60.62,60.62,60.55,60.58,43300.0,41.9377,41.9377,41.8893,41.91,43300.0
2010-04-15 11:15:00,60.59,60.59,60.5,60.52,59600.0,41.917,41.917,41.8547,41.8685,59600.0
2010-04-15 11:20:00,60.52,60.55,60.45,60.46,56900.0,41.8685,41.8893,41.8201,41.827,56900.0
2010-04-15 11:25:00,60.47,60.52,60.46,60.5,51000.0,41.8339,41.8685,41.827,41.8547,51000.0
2010-04-15 11:30:00,60.51,60.56,60.49,60.56,27500.0,41.8616,41.8962,41.8478,41.8962,27500.0
2010-04-15 11:35:00,60.56,60.6,60.55,60.58,26800.0,41.8962,41.9239,41.8893,41.91,26800.0
2010-04-15 11:40:00,60.57,60.6,60.56,60.6,17800.0,41.9031,41.9239,41.8962,41.9239,17800.0
2010-04-15 11:45:00,60.59,60.6,60.55,60.6,27800.0,41.917,41.9239,41.8893,41.9239,27800.0
2010-04-15 11:50:00,60.59,60.6,60.55,60.56,25100.0,41.917,41.9239,41.8893,41.8962,25100.0
2010-04-15 11:55:00,60.55,60.6,60.55,60.6,27600.0,41.8893,41.9239,41.8893,41.9239,27600.0
2010-04-15 12:00:00,60.6,60.6,60.53,60.56,22600.0,41.9239,41.9239,41.8755,41.8962,22600.0
2010-04-15 12:05:00,60.56,60.59,60.54,60.56,25000.0,41.8962,41.917,41.8824,41.8962,25000.0
2010-04-15 12:10:00,60.55,60.6,60.52,60.6,28200.0,41.8893,41.9239,41.8685,41.9239,28200.0
2010-04-15 12:15:00,60.59,60.6,60.57,60.6,24600.0,41.917,41.9239,41.9031,41.9239,24600.0
2010-04-15 12:20:00,60.59,60.6,60.55,60.57,40100.0,41.917,41.9239,41.8893,41.9031,40100.0
2010-04-15 12:25:00,60.57,60.57,60.51,60.53,57200.0,41.9031,41.9031,41.8616,41.8755,57200.0
2010-04-15 12:30:00,60.53,60.55,60.52,60.52,21200.0,41.8755,41.8893,41.8685,41.8685,21200.0
2010-04-15 12:35:00,60.53,60.54,60.51,60.51,21800.0,41.8755,41.8824,41.8616,41.8616,21800.0
2010-04-15 12:40:00,60.51,60.57,60.49,60.55,55100.0,41.8616,41.9031,41.8478,41.8893,55100.0
2010-04-15 12:45:00,60.54,60.58,60.51,60.54,36800.0,41.8824,41.91,41.8616,41.8824,36800.0
2010-04-15 12:50:00,60.55,60.58,60.54,60.54,24500.0,41.8893,41.91,41.8824,41.8824,24500.0
2010-04-15 12:55:00,60.55,60.57,60.52,60.54,25300.0,41.8893,41.9031,41.8685,41.8824,25300.0
2010-04-15 13:00:00,60.54,60.56,60.48,60.48,22200.0,41.8824,41.8962,41.8409,41.8409,22200.0
2010-04-15 13:05:00,60.48,60.51,60.47,60.51,14500.0,41.8409,41.8616,41.8339,41.8616,14500.0
2010-04-15 13:10:00,60.5,60.54,60.49,60.51,31900.0,41.8547,41.8824,41.8478,41.8616,31900.0
2010-04-15 13:15:00,60.52,60.54,60.5,60.52,25000.0,41.8685,41.8824,41.8547,41.8685,25000.0
2010-04-15 13:20:00,60.52,60.55,60.52,60.53,41000.0,41.8685,41.8893,41.8685,41.8755,41000.0
2010-04-15 13:25:00,60.54,60.6,60.54,60.6,48200.0,41.8824,41.9239,41.8824,41.9239,48200.0
2010-04-15 13:30:00,60.6,60.6,60.57,60.57,36500.0,41.9239,41.9239,41.9031,41.9031,36500.0
2010-04-15 13:35:00,60.57,60.6,60.57,60.59,29100.0,41.9031,41.9239,41.9031,41.917,29100.0
2010-04-15 13:40:00,60.59,60.59,60.57,60.58,23800.0,41.917,41.917,41.9031,41.91,23800.0
2010-04-15 13:45:00,60.59,60.6,60.58,60.59,18600.0,41.917,41.9239,41.91,41.917,18600.0
2010-04-15 13:50:00,60.6,60.6,60.59,60.59,33700.0,41.9239,41.9239,41.917,41.917,33700.0
2010-04-15 13:55:00,60.59,60.6,60.57,60.57,24400.0,41.917,41.9239,41.9031,41.9031,24400.0
2010-04-15 14:00:00,60.57,60.6,60.57,60.59,43000.0,41.9031,41.9239,41.9031,41.917,43000.0
2010-04-15 14:05:00,60.59,60.6,60.57,60.57,39900.0,41.917,41.9239,41.9031,41.9031,39900.0
2010-04-15 14:10:00,60.57,60.58,60.57,60.58,33600.0,41.9031,41.91,41.9031,41.91,33600.0
2010-04-15 14:15:00,60.57,60.59,60.57,60.58,42500.0,41.9031,41.917,41.9031,41.91,42500.0
2010-04-15 14:20:00,60.58,60.6,60.57,60.59,73000.0,41.91,41.9239,41.9031,41.917,73000.0
2010-04-15 14:25:00,60.59,60.59,60.58,60.58,10300.0,41.917,41.917,41.91,41.91,10300.0
2010-04-15 14:30:00,60.59,60.6,60.57,60.58,33900.0,41.917,41.9239,41.9031,41.91,33900.0
2010-04-15 14:35:00,60.57,60.57,60.52,60.52,21700.0,41.9031,41.9031,41.8685,41.8685,21700.0
2010-04-15 14:40:00,60.53,60.6,60.53,60.6,38800.0,41.8755,41.9239,41.8755,41.9239,38800.0
2010-04-15 14:45:00,60.6,60.6,60.56,60.58,38100.0,41.9239,41.9239,41.8962,41.91,38100.0
2010-04-15 14:50:00,60.58,60.6,60.58,60.59,28400.0,41.91,41.9239,41.91,41.917,28400.0
2010-04-15 14:55:00,60.6,60.6,60.59,60.6,112800.0,41.9239,41.9239,41.917,41.9239,112800.0
2010-04-15 15:00:00,60.6,60.6,60.54,60.55,54900.0,41.9239,41.9239,41.8824,41.8893,54900.0
2010-04-15 15:05:00,60.56,60.57,60.55,60.57,27000.0,41.8962,41.9031,41.8893,41.9031,27000.0
2010-04-15 15:10:00,60.56,60.58,60.55,60.55,67000.0,41.8962,41.91,41.8893,41.8893,67000.0
2010-04-15 15:15:00,60.54,60.59,60.54,60.57,28100.0,41.8824,41.917,41.8824,41.9031,28100.0
2010-04-15 15:20:00,60.57,60.61,60.56,60.59,122200.0,41.9031,41.9308,41.8962,41.917,122200.0
2010-04-15 15:25:00,60.59,60.59,60.52,60.59,67800.0,41.917,41.917,41.8685,41.917,67800.0
2010-04-15 15:30:00,60.59,60.6,60.58,60.59,57300.0,41.917,41.9239,41.91,41.917,57300.0
2010-04-15 15:35:00,60.59,60.61,60.58,60.6,118100.0,41.917,41.9308,41.91,41.9239,118100.0
2010-04-15 15:40:00,60.59,60.65,60.59,60.64,85800.0,41.917,41.9585,41.917,41.9516,85800.0
2010-04-15 15:45:00,60.64,60.64,60.59,60.62,147300.0,41.9516,41.9516,41.917,41.9377,147300.0
2010-04-15 15:50:00,60.63,60.67,60.59,60.61,191000.0,41.9446,41.9723,41.917,41.9308,191000.0
2010-04-15 15:55:00,60.62,60.65,60.59,60.65,244700.0,41.9377,41.9585,41.917,41.9585,244700.0
2010-04-16 09:30:00,60.68,61.06,60.61,60.94,831900.0,41.9792,42.2421,41.9308,42.1591,831900.0
2010-04-16 09:35:00,60.93,61.0,60.83,60.83,75000.0,42.1522,42.2006,42.083,42.083,75000.0
2010-04-16 09:40:00,60.85,60.88,60.64,60.74,85700.0,42.0968,42.1176,41.9516,42.0207,85700.0
2010-04-16 09:45:00,60.74,60.85,60.73,60.82,62500.0,42.0207,42.0968,42.0138,42.0761,62500.0
2010-04-16 09:50:00,60.84,60.96,60.81,60.91,56700.0,42.0899,42.1729,42.0692,42.1383,56700.0
2010-04-16 09:55:00,60.89,60.89,60.8,60.8,105400.0,42.1245,42.1245,42.0622,42.0622,105400.0
2010-04-16 10:00:00,60.8,60.93,60.74,60.89,92700.0,42.0622,42.1522,42.0207,42.1245,92700.0
2010-04-16 10:05:00,60.9,60.93,60.77,60.78,80700.0,42.1314,42.1522,42.0415,42.0484,80700.0
2010-04-16 10:10:00,60.78,60.81,60.63,60.67,133000.0,42.0484,42.0692,41.9446,41.9723,133000.0
2010-04-16 10:15:00,60.66,60.67,60.6,60.64,126600.0,41.9654,41.9723,41.9239,41.9516,126600.0
2010-04-16 10:20:00,60.64,60.65,60.58,60.62,43300.0,41.9516,41.9585,41.91,41.9377,43300.0
2010-04-16 10:25:00,60.62,60.65,60.6,60.6,33200.0,41.9377,41.9585,41.9239,41.9239,33200.0
2010-04-16 10:30:00,60.59,60.6,60.53,60.57,59300.0,41.917,41.9239,41.8755,41.9031,59300.0
2010-04-16 10:35:00,60.58,60.6,60.22,60.38,160800.0,41.91,41.9239,41.661,41.7717,160800.0
2010-04-16 10:40:00,60.38,60.6,60.28,60.58,104900.0,41.7717,41.9239,41.7025,41.91,104900.0
2010-04-16 10:45:00,60.59,60.6,60.48,60.52,76200.0,41.917,41.9239,41.8409,41.8685,76200.0
2010-04-16 10:50:00,60.48,60.54,60.17,60.26,185000.0,41.8409,41.8824,41.6264,41.6887,185000.0
2010-04-16 10:55:00,60.26,60.44,60.25,60.26,119600.0,41.6887,41.8132,41.6818,41.6887,119600.0
2010-04-16 11:00:00,60.26,60.43,60.25,60.39,79000.0,41.6887,41.8063,41.6818,41.7786,79000.0
2010-04-16 11:05:00,60.38,60.45,60.36,60.38,55400.0,41.7717,41.8201,41.7579,41.7717,55400.0
2010-04-16 11:10:00,60.38,60.41,60.27,60.35,75800.0,41.7717,41.7924,41.6956,41.7509,75800.0
2010-04-16 11:15:00,60.36,60.46,60.3,60.32,116100.0,41.7579,41.827,41.7163,41.7302,116100.0
2010-04-16 11:20:00,60.32,60.42,60.26,60.26,68100.0,41.7302,41.7994,41.6887,41.6887,68100.0
2010-04-16 11:25:00,60.26,60.35,60.17,60.2,102800.0,41.6887,41.7509,41.6264,41.6472,102800.0
2010-04-16 11:30:00,60.2,60.41,60.16,60.4,66500.0,41.6472,41.7924,41.6195,41.7855,66500.0
2010-04-16 11:35:00,60.41,60.43,60.33,60.36,49800.0,41.7924,41.8063,41.7371,41.7579,49800.0
2010-04-16 11:40:00,60.38,60.45,60.34,60.34,32300.0,41.7717,41.8201,41.744,41.744,32300.0
2010-04-16 11:45:00,60.33,60.34,60.2,60.32,107300.0,41.7371,41.744,41.6472,41.7302,107300.0
2010-04-16 11:50:00,60.32,60.4,60.2,60.36,66400.0,41.7302,41.7855,41.6472,41.7579,66400.0
2010-04-16 11:55:00,60.35,60.41,60.3,60.32,40800.0,41.7509,41.7924,41.7163,41.7302,40800.0
2010-04-16 12:00:00,60.32,60.32,60.07,60.14,185600.0,41.7302,41.7302,41.5572,41.6057,185600.0
2010-04-16 12:05:00,60.13,60.26,60.11,60.26,43600.0,41.5987,41.6887,41.5849,41.6887,43600.0
2010-04-16 12:10:00,60.26,60.34,60.26,60.34,24000.0,41.6887,41.744,41.6887,41.744,24000.0
2010-04-16 12:15:00,60.33,60.35,60.27,60.28,31900.0,41.7371,41.7509,41.6956,41.7025,31900.0
2010-04-16 12:20:00,60.29,60.43,60.28,60.42,28400.0,41.7094,41.8063,41.7025,41.7994,28400.0
2010-04-16 12:25:00,60.44,60.45,60.33,60.35,42800.0,41.8132,41.8201,41.7371,41.7509,42800.0
2010-04-16 12:30:00,60.34,60.35,60.2,60.24,49100.0,41.744,41.7509,41.6472,41.6748,49100.0
2010-04-16 12:35:00,60.23,60.24,60.04,60.07,99200.0,41.6679,41.6748,41.5365,41.5572,99200.0
2010-04-16 12:40:00,60.06,60.16,60.06,60.16,33000.0,41.5503,41.6195,41.5503,41.6195,33000.0
2010-04-16 12:45:00,60.17,60.34,60.17,60.33,38700.0,41.6264,41.744,41.6264,41.7371,38700.0
2010-04-16 12:50:00,60.33,60.4,60.31,60.36,39200.0,41.7371,41.7855,41.7233,41.7579,39200.0
2010-04-16 12:55:00,60.35,60.4,60.3,60.32,35100.0,41.7509,41.7855,41.7163,41.7302,35100.0
2010-04-16 13:00:00,60.31,60.38,60.28,60.31,34100.0,41.7233,41.7717,41.7025,41.7233,34100.0
2010-04-16 13:05:00,60.31,60.4,60.31,60.4,30700.0,41.7233,41.7855,41.7233,41.7855,30700.0
2010-04-16 13:10:00,60.39,60.4,60.3,60.31,37700.0,41.7786,41.7855,41.7163,41.7233,37700.0
2010-04-16 13:15:00,60.31,60.4,60.29,60.39,39400.0,41.7233,41.7855,41.7094,41.7786,39400.0
2010-04-16 13:20:00,60.39,60.44,60.36,60.37,46100.0,41.7786,41.8132,41.7579,41.7648,46100.0
2010-04-16 13:25:00,60.37,60.44,60.37,60.41,30300.0,41.7648,41.8132,41.7648,41.7924,30300.0
2010-04-16 13:30:00,60.42,60.52,60.39,60.4,148600.0,41.7994,41.8685,41.7786,41.7855,148600.0
2010-04-16 13:35:00,60.4,60.44,60.35,60.43,39700.0,41.7855,41.8132,41.7509,41.8063,39700.0
2010-04-16 13:40:00,60.43,60.49,60.41,60.48,44200.0,41.8063,41.8478,41.7924,41.8409,44200.0
2010-04-16 13:45:00,60.48,60.5,60.39,60.43,35000.0,41.8409,41.8547,41.7786,41.8063,35000.0
2010-04-16 13:50:00,60.43,60.48,60.39,60.42,31400.0,41.8063,41.8409,41.7786,41.7994,31400.0
2010-04-16 13:55:00,60.42,60.56,60.42,60.53,32000.0,41.7994,41.8962,41.7994,41.8755,32000.0
2010-04-16 14:00:00,60.54,60.58,60.5,60.57,21400.0,41.8824,41.91,41.8547,41.9031,21400.0
2010-04-16 14:05:00,60.57,60.69,60.57,60.68,55900.0,41.9031,41.9861,41.9031,41.9792,55900.0
2010-04-16 14:10:00,60.69,60.69,60.63,60.66,67100.0,41.9861,41.9861,41.9446,41.9654,67100.0
2010-04-16 14:15:00,60.66,60.77,60.66,60.72,55400.0,41.9654,42.0415,41.9654,42.0069,55400.0
2010-04-16 14:20:00,60.71,60.77,60.71,60.75,75000.0,42.0,42.0415,42.0,42.0277,75000.0
2010-04-16 14:25:00,60.76,60.78,60.69,60.73,63100.0,42.0346,42.0484,41.9861,42.0138,63100.0
2010-04-16 14:30:00,60.74,60.79,60.72,60.79,41100.0,42.0207,42.0553,42.0069,42.0553,41100.0
2010-04-16 14:35:00,60.79,60.8,60.71,60.72,35800.0,42.0553,42.0622,42.0,42.0069,35800.0
2010-04-16 14:40:00,60.73,60.87,60.71,60.86,44700.0,42.0138,42.1107,42.0,42.1038,44700.0
2010-04-16 14:45:00,60.86,60.88,60.82,60.86,71400.0,42.1038,42.1176,42.0761,42.1038,71400.0
2010-04-16 14:50:00,60.86,60.89,60.83,60.89,24900.0,42.1038,42.1245,42.083,42.1245,24900.0
2010-04-16 14:55:00,60.89,60.9,60.86,60.87,43700.0,42.1245,42.1314,42.1038,42.1107,43700.0
2010-04-16 15:00:00,60.87,60.9,60.79,60.85,80000.0,42.1107,42.1314,42.0553,42.0968,80000.0
2010-04-16 15:05:00,60.85,60.89,60.8,60.84,71900.0,42.0968,42.1245,42.0622,42.0899,71900.0
2010-04-16 15:10:00,60.84,60.9,60.83,60.85,71400.0,42.0899,42.1314,42.083,42.0968,71400.0
2010-04-16 15:15:00,60.84,60.87,60.79,60.82,48400.0,42.0899,42.1107,42.0553,42.0761,48400.0
2010-04-16 15:20:00,60.81,60.9,60.81,60.88,62300.0,42.0692,42.1314,42.0692,42.1176,62300.0
2010-04-16 15:25:00,60.88,60.93,60.88,60.92,34900.0,42.1176,42.1522,42.1176,42.1453,34900.0
2010-04-16 15:30:00,60.91,60.92,60.86,60.88,96900.0,42.1383,42.1453,42.1038,42.1176,96900.0
2010-04-16 15:35:00,60.89,60.96,60.84,60.96,149100.0,42.1245,42.1729,42.0899,42.1729,149100.0
2010-04-16 15:40:00,60.95,61.01,60.94,60.99,111400.0,42.166,42.2075,42.1591,42.1937,111400.0
2010-04-16 15:45:00,61.0,61.05,60.88,60.89,137400.0,42.2006,42.2352,42.1176,42.1245,137400.0
2010-04-16 15:50:00,60.89,60.9,60.75,60.76,221900.0,42.1245,42.1314,42.0277,42.0346,221900.0
2010-04-16 15:55:00,60.76,60.77,60.65,60.72,452100.0,42.0346,42.0415,41.9585,42.0069,452100.0
2010-04-19 09:30:00,60.6,60.9,60.16,60.71,118900.0,41.9239,42.1314,41.6195,42.0,118900.0
2010-04-19 09:35:00,60.72,60.81,60.62,60.65,83000.0,42.0069,42.0692,41.9377,41.9585,83000.0
2010-04-19 09:40:00,60.64,60.8,60.62,60.68,62100.0,41.9516,42.0622,41.9377,41.9792,62100.0
2010-04-19 09:45:00,60.69,60.86,60.67,60.84,62300.0,41.9861,42.1038,41.9723,42.0899,62300.0
2010-04-19 09:50:00,60.85,60.98,60.81,60.97,57400.0,42.0968,42.1868,42.0692,42.1799,57400.0
2010-04-19 09:55:00,60.97,61.09,60.94,61.08,79200.0,42.1799,42.2629,42.1591,42.256,79200.0
2010-04-19 10:00:00,61.08,61.26,61.04,61.05,97900.0,42.256,42.3805,42.2283,42.2352,97900.0
2010-04-19 10:05:00,61.05,61.11,60.98,61.09,39700.0,42.2352,42.2767,42.1868,42.2629,39700.0
2010-04-19 10:10:00,61.1,61.15,60.98,61.1,41800.0,42.2698,42.3044,42.1868,42.2698,41800.0
2010-04-19 10:15:00,61.09,61.22,61.09,61.11,57100.0,42.2629,42.3528,42.2629,42.2767,57100.0
2010-04-19 10:20:00,61.11,61.18,61.05,61.13,65600.0,42.2767,42.3251,42.2352,42.2905,65600.0
2010-04-19 10:25:00,61.13,61.17,61.09,61.13,52600.0,42.2905,42.3182,42.2629,42.2905,52600.0
2010-04-19 10:30:00,61.13,61.19,61.06,61.06,60500.0,42.2905,42.3321,42.2421,42.2421,60500.0
2010-04-19 10:35:00,61.07,61.07,61.02,61.05,25100.0,42.249,42.249,42.2144,42.2352,25100.0
2010-04-19 10:40:00,61.05,61.05,60.98,61.01,51500.0,42.2352,42.2352,42.1868,42.2075,51500.0
2010-04-19 10:45:00,61.02,61.05,61.01,61.02,39800.0,42.2144,42.2352,42.2075,42.2144,39800.0
2010-04-19 10:50:00,61.02,61.03,60.92,60.97,26000.0,42.2144,42.2214,42.1453,42.1799,26000.0
2010-04-19 10:55:00,60.97,61.04,60.94,60.99,25300.0,42.1799,42.2283,42.1591,42.1937,25300.0
2010-04-19 11:00:00,61.0,61.07,60.93,60.93,20400.0,42.2006,42.249,42.1522,42.1522,20400.0
2010-04-19 11:05:00,60.94,61.09,60.94,61.04,31700.0,42.1591,42.2629,42.1591,42.2283,31700.0
2010-04-19 11:10:00,61.04,61.06,60.92,60.92,44600.0,42.2283,42.2421,42.1453,42.1453,44600.0
2010-04-19 11:15:00,60.92,61.1,60.92,61.08,35000.0,42.1453,42.2698,42.1453,42.256,35000.0
2010-04-19 11:20:00,61.06,61.1,61.03,61.1,12400.0,42.2421,42.2698,42.2214,42.2698,12400.0
2010-04-19 11:25:00,61.1,61.11,60.96,61.04,34600.0,42.2698,42.2767,42.1729,42.2283,34600.0
2010-04-19 11:30:00,61.05,61.08,60.99,61.03,26500.0,42.2352,42.256,42.1937,42.2214,26500.0
2010-04-19 11:35:00,61.04,61.16,61.04,61.04,34400.0,42.2283,42.3113,42.2283,42.2283,34400.0
2010-04-19 11:40:00,61.05,61.14,61.02,61.13,30200.0,42.2352,42.2975,42.2144,42.2905,30200.0
2010-04-19 11:45:00,61.13,61.21,61.07,61.17,52100.0,42.2905,42.3459,42.249,42.3182,52100.0
2010-04-19 11:50:00,61.18,61.18,60.94,61.02,34600.0,42.3251,42.3251,42.1591,42.2144,34600.0
2010-04-19 11:55:00,61.02,61.05,60.94,60.98,67800.0,42.2144,42.2352,42.1591,42.1868,67800.0
2010-04-19 12:00:00,60.99,61.0,60.86,60.99,48600.0,42.1937,42.2006,42.1038,42.1937,48600.0
2010-04-19 12:05:00,60.98,61.02,60.84,60.86,73400.0,42.1868,42.2144,42.0899,42.1038,73400.0
2010-04-19 12:10:00,60.87,61.02,60.86,60.92,53200.0,42.1107,42.2144,42.1038,42.1453,53200.0
2010-04-19 12:15:00,60.91,60.95,60.87,60.94,27500.0,42.1383,42.166,42.1107,42.1591,27500.0
2010-04-19 12:20:00,60.95,61.01,60.94,60.99,30300.0,42.166,42.2075,42.1591,42.1937,30300.0
2010-04-19 12:25:00,60.98,61.0,60.89,60.91,61900.0,42.1868,42.2006,42.1245,42.1383,61900.0
2010-04-19 12:30:00,60.91,60.97,60.9,60.96,20800.0,42.1383,42.1799,42.1314,42.1729,20800.0
2010-04-19 12:35:00,60.95,60.96,60.88,60.9,27400.0,42.166,42.1729,42.1176,42.1314,27400.0
2010-04-19 12:40:00,60.91,60.94,60.87,60.9,31400.0,42.1383,42.1591,42.1107,42.1314,31400.0
2010-04-19 12:45:00,60.91,60.95,60.9,60.92,20400.0,42.1383,42.166,42.1314,42.1453,20400.0
2010-04-19 12:50:00,60.93,60.95,60.91,60.94,21400.0,42.1522,42.166,42.1383,42.1591,21400.0
2010-04-19 12:55:00,60.93,61.0,60.93,61.0,17900.0,42.1522,42.2006,42.1522,42.2006,17900.0
2010-04-19 13:00:00,60.99,61.05,60.97,61.03,25600.0,42.1937,42.2352,42.1799,42.2214,25600.0
2010-04-19 13:05:00,61.04,61.04,60.99,61.02,23000.0,42.2283,42.2283,42.1937,42.2144,23000.0
2010-04-19 13:10:00,61.02,61.06,61.01,61.02,17300.0,42.2144,42.2421,42.2075,42.2144,17300.0
2010-04-19 13:15:00,61.02,61.02,60.96,60.98,24800.0,42.2144,42.2144,42.1729,42.1868,24800.0
2010-04-19 13:20:00,60.98,61.05,60.97,61.03,30100.0,42.1868,42.2352,42.1799,42.2214,30100.0
2010-04-19 13:25:00,61.04,61.05,60.99,61.01,28400.0,42.2283,42.2352,42.1937,42.2075,28400.0
2010-04-19 13:30:00,61.01,61.04,60.94,60.97,42900.0,42.2075,42.2283,42.1591,42.1799,42900.0
2010-04-19 13:35:00,60.98,61.04,60.96,60.98,30200.0,42.1868,42.2283,42.1729,42.1868,30200.0
2010-04-19 13:40:00,60.98,61.0,60.96,60.97,19600.0,42.1868,42.2006,42.1729,42.1799,19600.0
2010-04-19 13:45:00,60.96,60.96,60.84,60.9,38000.0,42.1729,42.1729,42.0899,42.1314,38000.0
2010-04-19 13:50:00,60.9,60.94,60.81,60.83,24300.0,42.1314,42.1591,42.0692,42.083,24300.0
2010-04-19 13:55:00,60.84,60.85,60.8,60.82,82900.0,42.0899,42.0968,42.0622,42.0761,82900.0
2010-04-19 14:00:00,60.82,60.83,60.77,60.83,141600.0,42.0761,42.083,42.0415,42.083,141600.0
2010-04-19 14:05:00,60.83,60.94,60.83,60.91,57000.0,42.083,42.1591,42.083,42.1383,57000.0
2010-04-19 14:10:00,60.91,61.01,60.9,60.91,43700.0,42.1383,42.2075,42.1314,42.1383,43700.0
2010-04-19 14:15:00,60.9,61.02,60.9,60.97,29500.0,42.1314,42.2144,42.1314,42.1799,29500.0
2010-04-19 14:20:00,60.96,61.03,60.95,61.02,31200.0,42.1729,42.2214,42.166,42.2144,31200.0
2010-04-19 14:25:00,61.02,61.06,60.99,61.01,24100.0,42.2144,42.2421,42.1937,42.2075,24100.0
2010-04-19 14:30:00,60.99,61.05,60.95,61.02,22100.0,42.1937,42.2352,42.166,42.2144,22100.0
2010-04-19 14:35:00,61.01,61.04,60.96,60.98,27000.0,42.2075,42.2283,42.1729,42.1868,27000.0
2010-04-19 14:40:00,60.98,61.01,60.95,60.96,37200.0,42.1868,42.2075,42.166,42.1729,37200.0
2010-04-19 14:45:00,60.95,61.0,60.91,60.99,80000.0,42.166,42.2006,42.1383,42.1937,80000.0
2010-04-19 14:50:00,60.98,60.99,60.91,60.95,121100.0,42.1868,42.1937,42.1383,42.166,121100.0
2010-04-19 14:55:00,60.94,61.0,60.9,60.99,67600.0,42.1591,42.2006,42.1314,42.1937,67600.0
2010-04-19 15:00:00,60.99,61.02,60.97,61.0,109300.0,42.1937,42.2144,42.1799,42.2006,109300.0
2010-04-19 15:05:00,61.01,61.05,60.96,61.04,71200.0,42.2075,42.2352,42.1729,42.2283,71200.0
2010-04-19 15:10:00,61.05,61.06,60.98,60.98,104000.0,42.2352,42.2421,42.1868,42.1868,104000.0
2010-04-19 15:15:00,60.99,61.06,60.93,60.94,71400.0,42.1937,42.2421,42.1522,42.1591,71400.0
2010-04-19 15:20:00,60.94,61.0,60.94,60.94,51000.0,42.1591,42.2006,42.1591,42.1591,51000.0
2010-04-19 15:25:00,60.95,61.04,60.94,61.03,43200.0,42.166,42.2283,42.1591,42.2214,43200.0
2010-04-19 15:30:00,61.04,61.04,60.97,61.01,43800.0,42.2283,42.2283,42.1799,42.2075,43800.0
2010-04-19 15:35:00,61.02,61.04,61.0,61.03,54700.0,42.2144,42.2283,42.2006,42.2214,54700.0
2010-04-19 15:40:00,61.03,61.05,60.98,61.02,83800.0,42.2214,42.2352,42.1868,42.2144,83800.0
2010-04-19 15:45:00,61.01,61.11,61.01,61.04,76000.0,42.2075,42.2767,42.2075,42.2283,76000.0
2010-04-19 15:50:00,61.03,61.08,61.0,61.07,81700.0,42.2214,42.256,42.2006,42.249,81700.0
2010-04-19 15:55:00,61.08,61.13,61.06,61.07,144700.0,42.256,42.2905,42.2421,42.249,144700.0
2010-04-20 09:30:00,61.1,61.1,60.8,60.93,117000.0,42.2698,42.2698,42.0622,42.1522,117000.0
2010-04-20 09:35:00,60.93,61.05,60.87,60.96,109000.0,42.1522,42.2352,42.1107,42.1729,109000.0
2010-04-20 09:40:00,60.96,61.06,60.79,60.85,69400.0,42.1729,42.2421,42.0553,42.0968,69400.0
2010-04-20 09:45:00,60.85,60.88,60.7,60.74,104600.0,42.0968,42.1176,41.9931,42.0207,104600.0
2010-04-20 09:50:00,60.75,60.94,60.74,60.89,61900.0,42.0277,42.1591,42.0207,42.1245,61900.0
2010-04-20 09:55:00,60.89,60.92,60.81,60.84,40600.0,42.1245,42.1453,42.0692,42.0899,40600.0
2010-04-20 10:00:00,60.84,60.84,60.69,60.72,58300.0,42.0899,42.0899,41.9861,42.0069,58300.0
2010-04-20 10:05:00,60.72,60.75,60.63,60.75,66300.0,42.0069,42.0277,41.9446,42.0277,66300.0
2010-04-20 10:10:00,60.75,60.79,60.65,60.66,62200.0,42.0277,42.0553,41.9585,41.9654,62200.0
2010-04-20 10:15:00,60.65,60.69,60.63,60.68,69700.0,41.9585,41.9861,41.9446,41.9792,69700.0
2010-04-20 10:20:00,60.68,60.77,60.68,60.74,48200.0,41.9792,42.0415,41.9792,42.0207,48200.0
2010-04-20 10:25:00,60.75,60.76,60.61,60.64,48900.0,42.0277,42.0346,41.9308,41.9516,48900.0
2010-04-20 10:30:00,60.65,60.76,60.63,60.68,63800.0,41.9585,42.0346,41.9446,41.9792,63800.0
2010-04-20 10:35:00,60.68,60.75,60.6,60.75,80200.0,41.9792,42.0277,41.9239,42.0277,80200.0
2010-04-20 10:40:00,60.74,60.75,60.67,60.72,64400.0,42.0207,42.0277,41.9723,42.0069,64400.0
2010-04-20 10:45:00,60.71,60.73,60.69,60.73,50800.0,42.0,42.0138,41.9861,42.0138,50800.0
2010-04-20 10:50:00,60.72,60.75,60.66,60.67,61400.0,42.0069,42.0277,41.9654,41.9723,61400.0
2010-04-20 10:55:00,60.67,60.68,60.6,60.6,42500.0,41.9723,41.9792,41.9239,41.9239,42500.0
2010-04-20 11:00:00,60.6,60.71,60.59,60.65,55200.0,41.9239,42.0,41.917,41.9585,55200.0
2010-04-20 11:05:00,60.66,60.67,60.59,60.65,44900.0,41.9654,41.9723,41.917,41.9585,44900.0
2010-04-20 11:10:00,60.65,60.7,60.62,60.67,38100.0,41.9585,41.9931,41.9377,41.9723,38100.0
2010-04-20 11:15:00,60.68,60.71,60.6,60.61,30000.0,41.9792,42.0,41.9239,41.9308,30000.0
2010-04-20 11:20:00,60.61,60.61,60.47,60.5,61400.0,41.9308,41.9308,41.8339,41.8547,61400.0
2010-04-20 11:25:00,60.51,60.53,60.5,60.53,46100.0,41.8616,41.8755,41.8547,41.8755,46100.0
2010-04-20 11:30:00,60.53,60.54,60.42,60.42,30200.0,41.8755,41.8824,41.7994,41.7994,30200.0
2010-04-20 11:35:00,60.43,60.47,60.36,60.36,40100.0,41.8063,41.8339,41.7579,41.7579,40100.0
2010-04-20 11:40:00,60.37,60.42,60.37,60.4,30900.0,41.7648,41.7994,41.7648,41.7855,30900.0
2010-04-20 11:45:00,60.41,60.43,60.4,60.42,36300.0,41.7924,41.8063,41.7855,41.7994,36300.0
2010-04-20 11:50:00,60.43,60.47,60.4,60.46,53500.0,41.8063,41.8339,41.7855,41.827,53500.0
2010-04-20 11:55:00,60.44,60.49,60.4,60.42,72600.0,41.8132,41.8478,41.7855,41.7994,72600.0
2010-04-20 12:00:00,60.42,60.42,60.36,60.36,38500.0,41.7994,41.7994,41.7579,41.7579,38500.0
2010-04-20 12:05:00,60.36,60.39,60.32,60.34,87400.0,41.7579,41.7786,41.7302,41.744,87400.0
2010-04-20 12:10:00,60.33,60.4,60.3,60.33,150800.0,41.7371,41.7855,41.7163,41.7371,150800.0
2010-04-20 12:15:00,60.33,60.47,60.32,60.4,80900.0,41.7371,41.8339,41.7302,41.7855,80900.0
2010-04-20 12:20:00,60.4,60.42,60.36,60.38,57100.0,41.7855,41.7994,41.7579,41.7717,57100.0
2010-04-20 12:25:00,60.37,60.38,60.32,60.37,73400.0,41.7648,41.7717,41.7302,41.7648,73400.0
2010-04-20 12:30:00,60.36,60.39,60.35,60.36,39200.0,41.7579,41.7786,41.7509,41.7579,39200.0
2010-04-20 12:35:00,60.35,60.36,60.35,60.35,40500.0,41.7509,41.7579,41.7509,41.7509,40500.0
2010-04-20 12:40:00,60.36,60.38,60.35,60.38,56500.0,41.7579,41.7717,41.7509,41.7717,56500.0
2010-04-20 12:45:00,60.37,60.38,60.32,60.32,142600.0,41.7648,41.7717,41.7302,41.7302,142600.0
2010-04-20 12:50:00,60.32,60.33,60.23,60.24,76800.0,41.7302,41.7371,41.6679,41.6748,76800.0
2010-04-20 12:55:00,60.24,60.28,60.23,60.27,70700.0,41.6748,41.7025,41.6679,41.6956,70700.0
2010-04-20 13:00:00,60.28,60.34,60.25,60.25,66000.0,41.7025,41.744,41.6818,41.6818,66000.0
2010-04-20 13:05:00,60.25,60.25,60.17,60.18,88900.0,41.6818,41.6818,41.6264,41.6333,88900.0
2010-04-20 13:10:00,60.19,60.2,60.17,60.19,91600.0,41.6402,41.6472,41.6264,41.6402,91600.0
2010-04-20 13:15:00,60.18,60.19,60.16,60.17,71900.0,41.6333,41.6402,41.6195,41.6264,71900.0
2010-04-20 13:20:00,60.16,60.17,60.11,60.11,57800.0,41.6195,41.6264,41.5849,41.5849,57800.0
2010-04-20 13:25:00,60.12,60.16,60.1,60.14,94100.0,41.5918,41.6195,41.578,41.6057,94100.0
2010-04-20 13:30:00,60.14,60.15,60.13,60.14,52800.0,41.6057,41.6126,41.5987,41.6057,52800.0
2010-04-20 13:35:00,60.16,60.17,60.11,60.12,58400.0,41.6195,41.6264,41.5849,41.5918,58400.0
2010-04-20 13:40:00,60.12,60.12,60.1,60.1,54800.0,41.5918,41.5918,41.578,41.578,54800.0
2010-04-20 13:45:00,60.1,60.17,60.1,60.15,110300.0,41.578,41.6264,41.578,41.6126,110300.0
2010-04-20 13:50:00,60.16,60.19,60.15,60.17,63500.0,41.6195,41.6402,41.6126,41.6264,63500.0
2010-04-20 13:55:00,60.17,60.18,60.1,60.11,114700.0,41.6264,41.6333,41.578,41.5849,114700.0
2010-04-20 14:00:00,60.11,60.16,60.1,60.12,86500.0,41.5849,41.6195,41.578,41.5918,86500.0
2010-04-20 14:05:00,60.12,60.16,60.1,60.12,61400.0,41.5918,41.6195,41.578,41.5918,61400.0
2010-04-20 14:10:00,60.12,60.14,60.1,60.14,47500.0,41.5918,41.6057,41.578,41.6057,47500.0
2010-04-20 14:15:00,60.14,60.15,60.07,60.12,151400.0,41.6057,41.6126,41.5572,41.5918,151400.0
2010-04-20 14:20:00,60.13,60.13,60.1,60.1,67000.0,41.5987,41.5987,41.578,41.578,67000.0
2010-04-20 14:25:00,60.1,60.15,60.09,60.09,79000.0,41.578,41.6126,41.5711,41.5711,79000.0
2010-04-20 14:30:00,60.09,60.13,60.03,60.05,186400.0,41.5711,41.5987,41.5296,41.5434,186400.0
2010-04-20 14:35:00,60.05,60.1,60.02,60.02,73800.0,41.5434,41.578,41.5226,41.5226,73800.0
2010-04-20 14:40:00,60.02,60.04,60.0,60.01,89000.0,41.5226,41.5365,41.5088,41.5157,89000.0
2010-04-20 14:45:00,60.01,60.02,60.0,60.0,123800.0,41.5157,41.5226,41.5088,41.5088,123800.0
2010-04-20 14:50:00,60.0,60.01,59.95,59.95,157600.0,41.5088,41.5157,41.4742,41.4742,157600.0
2010-04-20 14:55:00,59.95,59.96,59.9,59.92,113900.0,41.4742,41.4811,41.4396,41.4535,113900.0
2010-04-20 15:00:00,59.92,60.04,59.91,60.03,127000.0,41.4535,41.5365,41.4465,41.5296,127000.0
2010-04-20 15:05:00,60.03,60.05,60.0,60.04,175000.0,41.5296,41.5434,41.5088,41.5365,175000.0
2010-04-20 15:10:00,60.04,60.1,60.02,60.04,97000.0,41.5365,41.578,41.5226,41.5365,97000.0
2010-04-20 15:15:00,60.04,60.07,60.0,60.01,64600.0,41.5365,41.5572,41.5088,41.5157,64600.0
2010-04-20 15:20:00,60.01,60.05,60.0,60.0,86300.0,41.5157,41.5434,41.5088,41.5088,86300.0
2010-04-20 15:25:00,60.01,60.03,59.99,60.01,83800.0,41.5157,41.5296,41.5019,41.5157,83800.0
2010-04-20 15:30:00,60.0,60.08,60.0,60.06,117700.0,41.5088,41.5641,41.5088,41.5503,117700.0
2010-04-20 15:35:00,60.06,60.09,60.04,60.09,111600.0,41.5503,41.5711,41.5365,41.5711,111600.0
2010-04-20 15:40:00,60.09,60.09,60.03,60.07,138200.0,41.5711,41.5711,41.5296,41.5572,138200.0
2010-04-20 15:45:00,60.08,60.14,60.05,60.12,172800.0,41.5641,41.6057,41.5434,41.5918,172800.0
2010-04-20 15:50:00,60.13,60.19,60.13,60.16,282200.0,41.5987,41.6402,41.5987,41.6195,282200.0
2010-04-20 15:55:00,60.15,60.18,60.09,60.17,287000.0,41.6126,41.6333,41.5711,41.6264,287000.0
2010-04-21 09:30:00,59.85,60.0,59.63,59.65,324200.0,41.405,41.5088,41.2528,41.2667,324200.0
2010-04-21 09:35:00,59.66,59.77,59.26,59.42,410500.0,41.2736,41.3497,40.9969,41.1075,410500.0
2010-04-21 09:40:00,59.42,59.5,59.41,59.44,281000.0,41.1075,41.1629,41.1006,41.1214,281000.0
2010-04-21 09:45:00,59.45,59.55,59.44,59.45,208900.0,41.1283,41.1975,41.1214,41.1283,208900.0
2010-04-21 09:50:00,59.45,59.53,59.29,59.29,156900.0,41.1283,41.1836,41.0176,41.0176,156900.0
2010-04-21 09:55:00,59.29,59.3,59.07,59.11,307900.0,41.0176,41.0245,40.8654,40.8931,307900.0
2010-04-21 10:00:00,59.1,59.13,59.0,59.01,322800.0,40.8862,40.9069,40.817,40.8239,322800.0
2010-04-21 10:05:00,59.01,59.3,58.99,59.26,196800.0,40.8239,41.0245,40.8101,40.9969,196800.0
2010-04-21 10:10:00,59.28,59.3,59.12,59.28,174600.0,41.0107,41.0245,40.9,41.0107,174600.0
2010-04-21 10:15:00,59.28,59.28,59.14,59.18,110500.0,41.0107,41.0107,40.9138,40.9415,110500.0
2010-04-21 10:20:00,59.18,59.28,59.11,59.17,201200.0,40.9415,41.0107,40.8931,40.9346,201200.0
2010-04-21 10:25:00,59.16,59.23,59.1,59.11,92500.0,40.9277,40.9761,40.8862,40.8931,92500.0
2010-04-21 10:30:00,59.1,59.13,59.01,59.08,95300.0,40.8862,40.9069,40.8239,40.8723,95300.0
2010-04-21 10:35:00,59.08,59.14,59.03,59.08,98600.0,40.8723,40.9138,40.8377,40.8723,98600.0
2010-04-21 10:40:00,59.09,59.1,59.01,59.03,196400.0,40.8792,40.8862,40.8239,40.8377,196400.0
2010-04-21 10:45:00,59.03,59.06,59.0,59.03,104900.0,40.8377,40.8585,40.817,40.8377,104900.0
2010-04-21 10:50:00,59.04,59.04,58.98,59.0,116300.0,40.8447,40.8447,40.8031,40.817,116300.0
2010-04-21 10:55:00,59.0,59.0,58.89,58.9,201700.0,40.817,40.817,40.7409,40.7478,201700.0
2010-04-21 11:00:00,58.9,58.93,58.87,58.88,309100.0,40.7478,40.7686,40.727,40.734,309100.0
2010-04-21 11:05:00,58.88,58.88,58.75,58.79,195700.0,40.734,40.734,40.644,40.6717,195700.0
2010-04-21 11:10:00,58.79,58.81,58.62,58.63,227800.0,40.6717,40.6855,40.5541,40.561,227800.0
2010-04-21 11:15:00,58.63,58.67,58.59,58.62,166600.0,40.561,40.5887,40.5333,40.5541,166600.0
2010-04-21 11:20:00,58.62,58.62,58.52,58.54,104400.0,40.5541,40.5541,40.4849,40.4988,104400.0
2010-04-21 11:25:00,58.54,58.56,58.52,58.56,119900.0,40.4988,40.5126,40.4849,40.5126,119900.0
2010-04-21 11:30:00,58.56,58.65,58.55,58.63,152800.0,40.5126,40.5748,40.5057,40.561,152800.0
2010-04-21 11:35:00,58.63,58.63,58.5,58.51,169200.0,40.561,40.561,40.4711,40.478,169200.0
2010-04-21 11:40:00,58.52,58.58,58.46,58.48,118400.0,40.4849,40.5264,40.4434,40.4572,118400.0
2010-04-21 11:45:00,58.49,58.52,58.42,58.47,97900.0,40.4642,40.4849,40.4157,40.4503,97900.0
2010-04-21 11:50:00,58.48,58.54,58.46,58.52,105600.0,40.4572,40.4988,40.4434,40.4849,105600.0
2010-04-21 11:55:00,58.53,58.57,58.51,58.57,90200.0,40.4918,40.5195,40.478,40.5195,90200.0
2010-04-21 12:00:00,58.57,58.57,58.53,58.55,107800.0,40.5195,40.5195,40.4918,40.5057,107800.0
2010-04-21 12:05:00,58.55,58.57,58.5,58.54,110700.0,40.5057,40.5195,40.4711,40.4988,110700.0
2010-04-21 12:10:00,58.54,58.57,58.52,58.55,47800.0,40.4988,40.5195,40.4849,40.5057,47800.0
2010-04-21 12:15:00,58.56,58.56,58.49,58.51,112700.0,40.5126,40.5126,40.4642,40.478,112700.0
2010-04-21 12:20:00,58.52,58.55,58.5,58.55,43000.0,40.4849,40.5057,40.4711,40.5057,43000.0
2010-04-21 12:25:00,58.55,58.55,58.4,58.5,87800.0,40.5057,40.5057,40.4019,40.4711,87800.0
2010-04-21 12:30:00,58.5,58.5,58.44,58.49,91700.0,40.4711,40.4711,40.4296,40.4642,91700.0
2010-04-21 12:35:00,58.48,58.5,58.4,58.42,165600.0,40.4572,40.4711,40.4019,40.4157,165600.0
2010-04-21 12:40:00,58.43,58.45,58.37,58.38,141200.0,40.4227,40.4365,40.3811,40.3881,141200.0
2010-04-21 12:45:00,58.37,58.4,58.3,58.33,111400.0,40.3811,40.4019,40.3327,40.3535,111400.0
2010-04-21 12:50:00,58.34,58.4,58.28,58.37,225700.0,40.3604,40.4019,40.3189,40.3811,225700.0
2010-04-21 12:55:00,58.37,58.45,58.34,58.44,246400.0,40.3811,40.4365,40.3604,40.4296,246400.0
2010-04-21 13:00:00,58.44,58.64,58.44,58.56,223700.0,40.4296,40.5679,40.4296,40.5126,223700.0
2010-04-21 13:05:00,58.56,58.58,58.34,58.34,158200.0,40.5126,40.5264,40.3604,40.3604,158200.0
2010-04-21 13:10:00,58.34,58.35,58.25,58.27,118200.0,40.3604,40.3673,40.2981,40.312,118200.0
2010-04-21 13:15:00,58.27,58.27,58.16,58.17,185400.0,40.312,40.312,40.2359,40.2428,185400.0
2010-04-21 13:20:00,58.17,58.29,58.11,58.24,148400.0,40.2428,40.3258,40.2013,40.2912,148400.0
2010-04-21 13:25:00,58.24,58.3,58.23,58.25,124700.0,40.2912,40.3327,40.2843,40.2981,124700.0
2010-04-21 13:30:00,58.24,58.35,58.24,58.32,149400.0,40.2912,40.3673,40.2912,40.3466,149400.0
2010-04-21 13:35:00,58.32,58.38,58.3,58.31,75500.0,40.3466,40.3881,40.3327,40.3396,75500.0
2010-04-21 13:40:00,58.32,58.42,58.28,58.42,107400.0,40.3466,40.4157,40.3189,40.4157,107400.0
2010-04-21 13:45:00,58.43,58.61,58.41,58.53,139400.0,40.4227,40.5472,40.4088,40.4918,139400.0
2010-04-21 13:50:00,58.53,58.54,58.38,58.44,122700.0,40.4918,40.4988,40.3881,40.4296,122700.0
2010-04-21 13:55:00,58.45,58.5,58.37,58.37,51000.0,40.4365,40.4711,40.3811,40.3811,51000.0
2010-04-21 14:00:00,58.37,58.41,58.36,58.38,72000.0,40.3811,40.4088,40.3742,40.3881,72000.0
2010-04-21 14:05:00,58.38,58.44,58.29,58.44,146700.0,40.3881,40.4296,40.3258,40.4296,146700.0
2010-04-21 14:10:00,58.43,58.45,58.3,58.35,52400.0,40.4227,40.4365,40.3327,40.3673,52400.0
2010-04-21 14:15:00,58.36,58.4,58.28,58.39,68700.0,40.3742,40.4019,40.3189,40.395,68700.0
2010-04-21 14:20:00,58.4,58.44,58.36,58.37,70400.0,40.4019,40.4296,40.3742,40.3811,70400.0
2010-04-21 14:25:00,58.38,58.38,58.28,58.29,60400.0,40.3881,40.3881,40.3189,40.3258,60400.0
2010-04-21 14:30:00,58.29,58.34,58.28,58.31,153800.0,40.3258,40.3604,40.3189,40.3396,153800.0
2010-04-21 14:35:00,58.3,58.34,58.28,58.3,174400.0,40.3327,40.3604,40.3189,40.3327,174400.0
2010-04-21 14:40:00,58.3,58.31,58.28,58.3,92500.0,40.3327,40.3396,40.3189,40.3327,92500.0
2010-04-21 14:45:00,58.3,58.41,58.28,58.31,215600.0,40.3327,40.4088,40.3189,40.3396,215600.0
2010-04-21 14:50:00,58.31,58.5,58.3,58.49,161600.0,40.3396,40.4711,40.3327,40.4642,161600.0
2010-04-21 14:55:00,58.5,58.52,58.42,58.43,80900.0,40.4711,40.4849,40.4157,40.4227,80900.0
2010-04-21 15:00:00,58.44,58.52,58.43,58.52,92900.0,40.4296,40.4849,40.4227,40.4849,92900.0
2010-04-21 15:05:00,58.53,58.6,58.52,58.53,131900.0,40.4918,40.5403,40.4849,40.4918,131900.0
2010-04-21 15:10:00,58.53,58.55,58.45,58.55,87900.0,40.4918,40.5057,40.4365,40.5057,87900.0
2010-04-21 15:15:00,58.54,58.56,58.51,58.51,113800.0,40.4988,40.5126,40.478,40.478,113800.0
2010-04-21 15:20:00,58.51,58.54,58.46,58.48,132000.0,40.478,40.4988,40.4434,40.4572,132000.0
2010-04-21 15:25:00,58.48,58.5,58.44,58.45,124500.0,40.4572,40.4711,40.4296,40.4365,124500.0
2010-04-21 15:30:00,58.46,58.59,58.46,58.58,185600.0,40.4434,40.5333,40.4434,40.5264,185600.0
2010-04-21 15:35:00,58.58,58.62,58.4,58.58,213100.0,40.5264,40.5541,40.4019,40.5264,213100.0
2010-04-21 15:40:00,58.58,58.71,58.5,58.66,477100.0,40.5264,40.6164,40.4711,40.5818,477100.0
2010-04-21 15:45:00,58.67,58.82,58.55,58.81,266600.0,40.5887,40.6925,40.5057,40.6855,266600.0
2010-04-21 15:50:00,58.81,58.82,58.65,58.74,398800.0,40.6855,40.6925,40.5748,40.6371,398800.0
2010-04-21 15:55:00,58.73,58.88,58.67,58.7,542600.0,40.6302,40.734,40.5887,40.6094,542600.0
2010-04-22 09:30:00,57.79,58.16,57.03,57.94,871900.0,39.9799,40.2359,39.4541,40.0837,871900.0
2010-04-22 09:35:00,57.93,58.2,57.92,58.0,403100.0,40.0767,40.2635,40.0698,40.1252,403100.0
2010-04-22 09:40:00,58.0,58.03,57.79,57.85,245200.0,40.1252,40.1459,39.9799,40.0214,245200.0
2010-04-22 09:45:00,57.85,57.97,57.84,57.87,169800.0,40.0214,40.1044,40.0145,40.0352,169800.0
2010-04-22 09:50:00,57.86,57.93,57.81,57.89,181400.0,40.0283,40.0767,39.9937,40.0491,181400.0
2010-04-22 09:55:00,57.9,57.99,57.85,57.96,150300.0,40.056,40.1183,40.0214,40.0975,150300.0
2010-04-22 10:00:00,57.95,58.13,57.88,57.9,262200.0,40.0906,40.2151,40.0422,40.056,262200.0
2010-04-22 10:05:00,57.9,57.96,57.89,57.9,233900.0,40.056,40.0975,40.0491,40.056,233900.0
2010-04-22 10:10:00,57.9,58.09,57.89,58.05,101300.0,40.056,40.1874,40.0491,40.1598,101300.0
2010-04-22 10:15:00,58.05,58.17,58.01,58.01,163500.0,40.1598,40.2428,40.1321,40.1321,163500.0
2010-04-22 10:20:00,58.02,58.03,57.87,57.9,262600.0,40.139,40.1459,40.0352,40.056,262600.0
2010-04-22 10:25:00,57.9,58.34,57.88,58.31,245000.0,40.056,40.3604,40.0422,40.3396,245000.0
2010-04-22 10:30:00,58.32,58.32,58.19,58.26,185000.0,40.3466,40.3466,40.2566,40.305,185000.0
2010-04-22 10:35:00,58.27,58.4,58.2,58.4,119100.0,40.312,40.4019,40.2635,40.4019,119100.0
2010-04-22 10:40:00,58.39,58.39,58.26,58.29,115900.0,40.395,40.395,40.305,40.3258,115900.0
2010-04-22 10:45:00,58.29,58.33,58.23,58.28,105800.0,40.3258,40.3535,40.2843,40.3189,105800.0
2010-04-22 10:50:00,58.28,58.28,58.2,58.26,95800.0,40.3189,40.3189,40.2635,40.305,95800.0
2010-04-22 10:55:00,58.26,58.27,58.22,58.22,107300.0,40.305,40.312,40.2774,40.2774,107300.0
2010-04-22 11:00:00,58.22,58.27,58.2,58.21,124000.0,40.2774,40.312,40.2635,40.2705,124000.0
2010-04-22 11:05:00,58.21,58.26,58.19,58.22,97300.0,40.2705,40.305,40.2566,40.2774,97300.0
2010-04-22 11:10:00,58.22,58.23,58.07,58.08,64000.0,40.2774,40.2843,40.1736,40.1805,64000.0
2010-04-22 11:15:00,58.08,58.11,58.01,58.1,69600.0,40.1805,40.2013,40.1321,40.1944,69600.0
2010-04-22 11:20:00,58.09,58.16,58.08,58.12,89400.0,40.1874,40.2359,40.1805,40.2082,89400.0
2010-04-22 11:25:00,58.12,58.14,58.09,58.11,141400.0,40.2082,40.222,40.1874,40.2013,141400.0
2010-04-22 11:30:00,58.11,58.13,58.07,58.11,106900.0,40.2013,40.2151,40.1736,40.2013,106900.0
2010-04-22 11:35:00,58.11,58.12,58.06,58.12,88600.0,40.2013,40.2082,40.1667,40.2082,88600.0
2010-04-22 11:40:00,58.12,58.17,58.09,58.14,100700.0,40.2082,40.2428,40.1874,40.222,100700.0
2010-04-22 11:45:00,58.15,58.17,58.13,58.17,80200.0,40.2289,40.2428,40.2151,40.2428,80200.0
2010-04-22 11:50:00,58.17,58.42,58.16,58.38,110500.0,40.2428,40.4157,40.2359,40.3881,110500.0
2010-04-22 11:55:00,58.38,58.44,58.3,58.3,126000.0,40.3881,40.4296,40.3327,40.3327,126000.0
2010-04-22 12:00:00,58.3,58.42,58.19,58.21,139300.0,40.3327,40.4157,40.2566,40.2705,139300.0
2010-04-22 12:05:00,58.21,58.28,58.2,58.24,54400.0,40.2705,40.3189,40.2635,40.2912,54400.0
2010-04-22 12:10:00,58.24,58.33,58.22,58.31,121300.0,40.2912,40.3535,40.2774,40.3396,121300.0
2010-04-22 12:15:00,58.31,58.36,58.3,58.35,41800.0,40.3396,40.3742,40.3327,40.3673,41800.0
2010-04-22 12:20:00,58.35,58.41,58.29,58.37,42300.0,40.3673,40.4088,40.3258,40.3811,42300.0
2010-04-22 12:25:00,58.38,58.38,58.25,58.31,34700.0,40.3881,40.3881,40.2981,40.3396,34700.0
2010-04-22 12:30:00,58.32,58.37,58.31,58.36,39300.0,40.3466,40.3811,40.3396,40.3742,39300.0
2010-04-22 12:35:00,58.36,58.48,58.34,58.41,66400.0,40.3742,40.4572,40.3604,40.4088,66400.0
2010-04-22 12:40:00,58.42,58.42,58.34,58.37,46400.0,40.4157,40.4157,40.3604,40.3811,46400.0
2010-04-22 12:45:00,58.36,58.51,58.36,58.47,101900.0,40.3742,40.478,40.3742,40.4503,101900.0
2010-04-22 12:50:00,58.48,58.48,58.42,58.45,53400.0,40.4572,40.4572,40.4157,40.4365,53400.0
2010-04-22 12:55:00,58.45,58.49,58.41,58.49,34100.0,40.4365,40.4642,40.4088,40.4642,34100.0
2010-04-22 13:00:00,58.49,58.73,58.49,58.6,265700.0,40.4642,40.6302,40.4642,40.5403,265700.0
2010-04-22 13:05:00,58.6,58.61,58.48,58.53,51800.0,40.5403,40.5472,40.4572,40.4918,51800.0
2010-04-22 13:10:00,58.54,58.69,58.54,58.66,95600.0,40.4988,40.6025,40.4988,40.5818,95600.0
2010-04-22 13:15:00,58.66,58.72,58.62,58.66,80800.0,40.5818,40.6233,40.5541,40.5818,80800.0
2010-04-22 13:20:00,58.67,58.72,58.61,58.61,40200.0,40.5887,40.6233,40.5472,40.5472,40200.0
2010-04-22 13:25:00,58.61,58.62,58.57,58.57,39000.0,40.5472,40.5541,40.5195,40.5195,39000.0
2010-04-22 13:30:00,58.57,58.61,58.55,58.6,76700.0,40.5195,40.5472,40.5057,40.5403,76700.0
2010-04-22 13:35:00,58.6,58.68,58.6,58.65,60300.0,40.5403,40.5956,40.5403,40.5748,60300.0
2010-04-22 13:40:00,58.65,58.7,58.6,58.6,77700.0,40.5748,40.6094,40.5403,40.5403,77700.0
2010-04-22 13:45:00,58.61,58.61,58.5,58.57,100400.0,40.5472,40.5472,40.4711,40.5195,100400.0
2010-04-22 13:50:00,58.57,58.57,58.44,58.5,81800.0,40.5195,40.5195,40.4296,40.4711,81800.0
2010-04-22 13:55:00,58.5,58.52,58.43,58.43,62100.0,40.4711,40.4849,40.4227,40.4227,62100.0
2010-04-22 14:00:00,58.43,58.47,58.34,58.37,79000.0,40.4227,40.4503,40.3604,40.3811,79000.0
2010-04-22 14:05:00,58.37,58.37,58.28,58.33,56500.0,40.3811,40.3811,40.3189,40.3535,56500.0
2010-04-22 14:10:00,58.33,58.39,58.31,58.32,50000.0,40.3535,40.395,40.3396,40.3466,50000.0
2010-04-22 14:15:00,58.33,58.51,58.32,58.48,83100.0,40.3535,40.478,40.3466,40.4572,83100.0
2010-04-22 14:20:00,58.48,58.48,58.4,58.4,39500.0,40.4572,40.4572,40.4019,40.4019,39500.0
2010-04-22 14:25:00,58.4,58.44,58.36,58.43,50700.0,40.4019,40.4296,40.3742,40.4227,50700.0
2010-04-22 14:30:00,58.43,58.43,58.36,58.36,54400.0,40.4227,40.4227,40.3742,40.3742,54400.0
2010-04-22 14:35:00,58.36,58.42,58.3,58.38,77800.0,40.3742,40.4157,40.3327,40.3881,77800.0
2010-04-22 14:40:00,58.38,58.38,58.3,58.32,44200.0,40.3881,40.3881,40.3327,40.3466,44200.0
2010-04-22 14:45:00,58.32,58.44,58.31,58.43,79500.0,40.3466,40.4296,40.3396,40.4227,79500.0
2010-04-22 14:50:00,58.43,58.45,58.27,58.28,65600.0,40.4227,40.4365,40.312,40.3189,65600.0
2010-04-22 14:55:00,58.28,58.3,58.2,58.25,63500.0,40.3189,40.3327,40.2635,40.2981,63500.0
2010-04-22 15:00:00,58.26,58.42,58.26,58.41,66000.0,40.305,40.4157,40.305,40.4088,66000.0
2010-04-22 15:05:00,58.41,58.43,58.3,58.3,55600.0,40.4088,40.4227,40.3327,40.3327,55600.0
2010-04-22 15:10:00,58.3,58.34,58.25,58.31,99500.0,40.3327,40.3604,40.2981,40.3396,99500.0
2010-04-22 15:15:00,58.31,58.31,58.17,58.18,79600.0,40.3396,40.3396,40.2428,40.2497,79600.0
2010-04-22 15:20:00,58.18,58.3,58.17,58.21,61000.0,40.2497,40.3327,40.2428,40.2705,61000.0
2010-04-22 15:25:00,58.21,58.24,58.16,58.22,86000.0,40.2705,40.2912,40.2359,40.2774,86000.0
2010-04-22 15:30:00,58.22,58.44,58.22,58.25,147800.0,40.2774,40.4296,40.2774,40.2981,147800.0
2010-04-22 15:35:00,58.25,58.26,58.18,58.19,93800.0,40.2981,40.305,40.2497,40.2566,93800.0
2010-04-22 15:40:00,58.2,58.26,58.19,58.21,159800.0,40.2635,40.305,40.2566,40.2705,159800.0
2010-04-22 15:45:00,58.21,58.23,58.14,58.15,199800.0,40.2705,40.2843,40.222,40.2289,199800.0
2010-04-22 15:50:00,58.15,58.27,58.12,58.26,303100.0,40.2289,40.312,40.2082,40.305,303100.0
2010-04-22 15:55:00,58.27,58.27,58.16,58.18,354300.0,40.312,40.312,40.2359,40.2497,354300.0
2010-04-23 09:30:00,58.03,58.09,57.81,57.87,192000.0,40.1459,40.1874,39.9937,40.0352,192000.0
2010-04-23 09:35:00,57.86,58.15,57.76,58.11,172500.0,40.0283,40.2289,39.9591,40.2013,172500.0
2010-04-23 09:40:00,58.1,58.47,58.02,58.32,161400.0,40.1944,40.4503,40.139,40.3466,161400.0
2010-04-23 09:45:00,58.3,58.33,58.12,58.18,129100.0,40.3327,40.3535,40.2082,40.2497,129100.0
2010-04-23 09:50:00,58.18,58.22,58.05,58.05,80300.0,40.2497,40.2774,40.1598,40.1598,80300.0
2010-04-23 09:55:00,58.05,58.12,58.02,58.1,134100.0,40.1598,40.2082,40.139,40.1944,134100.0
2010-04-23 10:00:00,58.11,58.27,58.1,58.16,241700.0,40.2013,40.312,40.1944,40.2359,241700.0
2010-04-23 10:05:00,58.16,58.21,58.15,58.2,89000.0,40.2359,40.2705,40.2289,40.2635,89000.0
2010-04-23 10:10:00,58.2,58.26,58.14,58.16,181600.0,40.2635,40.305,40.222,40.2359,181600.0
2010-04-23 10:15:00,58.17,58.23,58.14,58.2,110600.0,40.2428,40.2843,40.222,40.2635,110600.0
2010-04-23 10:20:00,58.21,58.22,58.14,58.15,142400.0,40.2705,40.2774,40.222,40.2289,142400.0
2010-04-23 10:25:00,58.15,58.16,58.06,58.1,148900.0,40.2289,40.2359,40.1667,40.1944,148900.0
2010-04-23 10:30:00,58.1,58.12,58.04,58.09,77000.0,40.1944,40.2082,40.1528,40.1874,77000.0
2010-04-23 10:35:00,58.1,58.14,58.06,58.13,132600.0,40.1944,40.222,40.1667,40.2151,132600.0
2010-04-23 10:40:00,58.13,58.2,58.12,58.12,76900.0,40.2151,40.2635,40.2082,40.2082,76900.0
2010-04-23 10:45:00,58.12,58.13,58.04,58.07,54300.0,40.2082,40.2151,40.1528,40.1736,54300.0
2010-04-23 10:50:00,58.08,58.11,58.07,58.09,43100.0,40.1805,40.2013,40.1736,40.1874,43100.0
2010-04-23 10:55:00,58.09,58.12,58.0,58.03,220300.0,40.1874,40.2082,40.1252,40.1459,220300.0
2010-04-23 11:00:00,58.04,58.07,58.0,58.0,141800.0,40.1528,40.1736,40.1252,40.1252,141800.0
2010-04-23 11:05:00,58.01,58.11,57.98,58.1,237900.0,40.1321,40.2013,40.1113,40.1944,237900.0
2010-04-23 11:10:00,58.1,58.13,58.06,58.06,65600.0,40.1944,40.2151,40.1667,40.1667,65600.0
2010-04-23 11:15:00,58.06,58.07,58.0,58.01,52700.0,40.1667,40.1736,40.1252,40.1321,52700.0
2010-04-23 11:20:00,58.0,58.04,58.0,58.02,49000.0,40.1252,40.1528,40.1252,40.139,49000.0
2010-04-23 11:25:00,58.01,58.03,57.96,57.97,93300.0,40.1321,40.1459,40.0975,40.1044,93300.0
2010-04-23 11:30:00,57.98,57.98,57.83,57.94,140900.0,40.1113,40.1113,40.0076,40.0837,140900.0
2010-04-23 11:35:00,57.95,58.05,57.94,58.04,40600.0,40.0906,40.1598,40.0837,40.1528,40600.0
2010-04-23 11:40:00,58.04,58.09,58.04,58.07,44400.0,40.1528,40.1874,40.1528,40.1736,44400.0
2010-04-23 11:45:00,58.07,58.11,58.07,58.09,52400.0,40.1736,40.2013,40.1736,40.1874,52400.0
2010-04-23 11:50:00,58.1,58.1,58.04,58.09,45600.0,40.1944,40.1944,40.1528,40.1874,45600.0
2010-04-23 11:55:00,58.09,58.1,58.01,58.02,42300.0,40.1874,40.1944,40.1321,40.139,42300.0
2010-04-23 12:00:00,58.02,58.19,58.01,58.16,73300.0,40.139,40.2566,40.1321,40.2359,73300.0
2010-04-23 12:05:00,58.16,58.2,58.1,58.13,63400.0,40.2359,40.2635,40.1944,40.2151,63400.0
2010-04-23 12:10:00,58.12,58.16,58.08,58.09,51500.0,40.2082,40.2359,40.1805,40.1874,51500.0
2010-04-23 12:15:00,58.09,58.09,58.04,58.08,35200.0,40.1874,40.1874,40.1528,40.1805,35200.0
2010-04-23 12:20:00,58.08,58.09,58.06,58.08,33600.0,40.1805,40.1874,40.1667,40.1805,33600.0
2010-04-23 12:25:00,58.08,58.18,58.08,58.16,39400.0,40.1805,40.2497,40.1805,40.2359,39400.0
2010-04-23 12:30:00,58.16,58.23,58.16,58.2,62400.0,40.2359,40.2843,40.2359,40.2635,62400.0
2010-04-23 12:35:00,58.22,58.27,58.22,58.26,31300.0,40.2774,40.312,40.2774,40.305,31300.0
2010-04-23 12:40:00,58.26,58.32,58.26,58.32,39400.0,40.305,40.3466,40.305,40.3466,39400.0
2010-04-23 12:45:00,58.32,58.33,58.26,58.28,41500.0,40.3466,40.3535,40.305,40.3189,41500.0
2010-04-23 12:50:00,58.27,58.29,58.24,58.24,27800.0,40.312,40.3258,40.2912,40.2912,27800.0
2010-04-23 12:55:00,58.24,58.33,58.24,58.33,23000.0,40.2912,40.3535,40.2912,40.3535,23000.0
2010-04-23 13:00:00,58.32,58.33,58.28,58.3,45600.0,40.3466,40.3535,40.3189,40.3327,45600.0
2010-04-23 13:05:00,58.3,58.3,58.26,58.26,34200.0,40.3327,40.3327,40.305,40.305,34200.0
2010-04-23 13:10:00,58.26,58.26,58.2,58.25,44900.0,40.305,40.305,40.2635,40.2981,44900.0
2010-04-23 13:15:00,58.25,58.37,58.25,58.31,47700.0,40.2981,40.3811,40.2981,40.3396,47700.0
2010-04-23 13:20:00,58.31,58.36,58.31,58.34,35200.0,40.3396,40.3742,40.3396,40.3604,35200.0
2010-04-23 13:25:00,58.34,58.38,58.34,58.37,22900.0,40.3604,40.3881,40.3604,40.3811,22900.0
2010-04-23 13:30:00,58.37,58.38,58.32,58.33,38400.0,40.3811,40.3881,40.3466,40.3535,38400.0
2010-04-23 13:35:00,58.32,58.33,58.28,58.32,53800.0,40.3466,40.3535,40.3189,40.3466,53800.0
2010-04-23 13:40:00,58.31,58.38,58.31,58.34,43200.0,40.3396,40.3881,40.3396,40.3604,43200.0
2010-04-23 13:45:00,58.34,58.34,58.3,58.3,47800.0,40.3604,40.3604,40.3327,40.3327,47800.0
2010-04-23 13:50:00,58.3,58.31,58.28,58.31,33700.0,40.3327,40.3396,40.3189,40.3396,33700.0
2010-04-23 13:55:00,58.31,58.39,58.31,58.38,30500.0,40.3396,40.395,40.3396,40.3881,30500.0
2010-04-23 14:00:00,58.38,58.39,58.36,58.39,60400.0,40.3881,40.395,40.3742,40.395,60400.0
2010-04-23 14:05:00,58.38,58.42,58.36,58.36,44500.0,40.3881,40.4157,40.3742,40.3742,44500.0
2010-04-23 14:10:00,58.36,58.39,58.36,58.38,30800.0,40.3742,40.395,40.3742,40.3881,30800.0
2010-04-23 14:15:00,58.38,58.48,58.37,58.48,75000.0,40.3881,40.4572,40.3811,40.4572,75000.0
2010-04-23 14:20:00,58.48,58.65,58.47,58.65,109900.0,40.4572,40.5748,40.4503,40.5748,109900.0
2010-04-23 14:25:00,58.64,58.65,58.63,58.64,35500.0,40.5679,40.5748,40.561,40.5679,35500.0
2010-04-23 14:30:00,58.63,58.67,58.62,58.67,60000.0,40.561,40.5887,40.5541,40.5887,60000.0
2010-04-23 14:35:00,58.67,58.69,58.65,58.67,68000.0,40.5887,40.6025,40.5748,40.5887,68000.0
2010-04-23 14:40:00,58.66,58.72,58.66,58.71,44500.0,40.5818,40.6233,40.5818,40.6164,44500.0
2010-04-23 14:45:00,58.71,58.81,58.71,58.81,84400.0,40.6164,40.6855,40.6164,40.6855,84400.0
2010-04-23 14:50:00,58.81,59.0,58.81,58.99,241300.0,40.6855,40.817,40.6855,40.8101,241300.0
2010-04-23 14:55:00,58.99,59.0,58.85,58.88,140100.0,40.8101,40.817,40.7132,40.734,140100.0
2010-04-23 15:00:00,58.88,58.89,58.75,58.75,88200.0,40.734,40.7409,40.644,40.644,88200.0
2010-04-23 15:05:00,58.75,58.76,58.61,58.61,98400.0,40.644,40.6509,40.5472,40.5472,98400.0
2010-04-23 15:10:00,58.61,58.7,58.6,58.69,49100.0,40.5472,40.6094,40.5403,40.6025,49100.0
2010-04-23 15:15:00,58.69,58.81,58.69,58.81,62000.0,40.6025,40.6855,40.6025,40.6855,62000.0
2010-04-23 15:20:00,58.81,58.84,58.76,58.84,85700.0,40.6855,40.7063,40.6509,40.7063,85700.0
2010-04-23 15:25:00,58.83,58.89,58.8,58.8,84200.0,40.6994,40.7409,40.6786,40.6786,84200.0
2010-04-23 15:30:00,58.81,58.81,58.77,58.77,72400.0,40.6855,40.6855,40.6579,40.6579,72400.0
2010-04-23 15:35:00,58.77,58.79,58.76,58.78,80500.0,40.6579,40.6717,40.6509,40.6648,80500.0
2010-04-23 15:40:00,58.78,58.84,58.75,58.82,124500.0,40.6648,40.7063,40.644,40.6925,124500.0
2010-04-23 15:45:00,58.82,58.88,58.8,58.85,110500.0,40.6925,40.734,40.6786,40.7132,110500.0
2010-04-23 15:50:00,58.85,58.89,58.77,58.87,144400.0,40.7132,40.7409,40.6579,40.727,144400.0
2010-04-23 15:55:00,58.87,58.88,58.78,58.84,209600.0,40.727,40.734,40.6648,40.7063,209600.0
2010-04-26 09:30:00,58.98,59.2,58.88,59.18,154500.0,40.8031,40.9553,40.734,40.9415,154500.0
2010-04-26 09:35:00,59.16,59.16,58.82,58.88,155300.0,40.9277,40.9277,40.6925,40.734,155300.0
2010-04-26 09:40:00,58.89,58.9,58.73,58.78,90100.0,40.7409,40.7478,40.6302,40.6648,90100.0
2010-04-26 09:45:00,58.79,58.81,58.69,58.73,83000.0,40.6717,40.6855,40.6025,40.6302,83000.0
2010-04-26 09:50:00,58.71,58.84,58.68,58.84,80500.0,40.6164,40.7063,40.5956,40.7063,80500.0
2010-04-26 09:55:00,58.84,58.86,58.75,58.85,68800.0,40.7063,40.7201,40.644,40.7132,68800.0
2010-04-26 10:00:00,58.85,58.93,58.82,58.92,80100.0,40.7132,40.7686,40.6925,40.7616,80100.0
2010-04-26 10:05:00,58.92,59.04,58.92,59.01,86500.0,40.7616,40.8447,40.7616,40.8239,86500.0
2010-04-26 10:10:00,59.01,59.06,58.98,58.99,73600.0,40.8239,40.8585,40.8031,40.8101,73600.0
2010-04-26 10:15:00,58.99,59.03,58.86,58.86,98200.0,40.8101,40.8377,40.7201,40.7201,98200.0
2010-04-26 10:20:00,58.87,58.95,58.82,58.94,50300.0,40.727,40.7824,40.6925,40.7755,50300.0
2010-04-26 10:25:00,58.95,59.04,58.95,59.0,51200.0,40.7824,40.8447,40.7824,40.817,51200.0
2010-04-26 10:30:00,59.0,59.09,59.0,59.04,67200.0,40.817,40.8792,40.817,40.8447,67200.0
2010-04-26 10:35:00,59.03,59.07,58.97,58.98,58500.0,40.8377,40.8654,40.7962,40.8031,58500.0
2010-04-26 10:40:00,58.98,59.0,58.96,58.98,35700.0,40.8031,40.817,40.7893,40.8031,35700.0
2010-04-26 10:45:00,58.99,59.03,58.97,58.97,65200.0,40.8101,40.8377,40.7962,40.7962,65200.0
2010-04-26 10:50:00,58.98,59.05,58.98,59.04,39500.0,40.8031,40.8516,40.8031,40.8447,39500.0
2010-04-26 10:55:00,59.04,59.05,58.98,59.02,93800.0,40.8447,40.8516,40.8031,40.8308,93800.0
2010-04-26 11:00:00,59.01,59.06,58.99,59.05,40600.0,40.8239,40.8585,40.8101,40.8516,40600.0
2010-04-26 11:05:00,59.05,59.05,58.95,58.95,50200.0,40.8516,40.8516,40.7824,40.7824,50200.0
2010-04-26 11:10:00,58.96,59.05,58.9,59.05,47100.0,40.7893,40.8516,40.7478,40.8516,47100.0
2010-04-26 11:15:00,59.04,59.05,59.0,59.0,50300.0,40.8447,40.8516,40.817,40.817,50300.0
2010-04-26 11:20:00,59.0,59.01,58.95,58.95,101100.0,40.817,40.8239,40.7824,40.7824,101100.0
2010-04-26 11:25:00,58.94,59.0,58.94,58.98,41500.0,40.7755,40.817,40.7755,40.8031,41500.0
2010-04-26 11:30:00,58.98,59.03,58.98,58.98,79000.0,40.8031,40.8377,40.8031,40.8031,79000.0
2010-04-26 11:35:00,58.97,58.99,58.92,58.92,70200.0,40.7962,40.8101,40.7616,40.7616,70200.0
2010-04-26 11:40:00,58.93,58.93,58.87,58.91,95600.0,40.7686,40.7686,40.727,40.7547,95600.0
2010-04-26 11:45:00,58.91,58.92,58.78,58.79,110000.0,40.7547,40.7616,40.6648,40.6717,110000.0
2010-04-26 11:50:00,58.78,58.83,58.77,58.8,120900.0,40.6648,40.6994,40.6579,40.6786,120900.0
2010-04-26 11:55:00,58.81,58.82,58.77,58.8,36900.0,40.6855,40.6925,40.6579,40.6786,36900.0
2010-04-26 12:00:00,58.79,58.8,58.77,58.78,29300.0,40.6717,40.6786,40.6579,40.6648,29300.0
2010-04-26 12:05:00,58.78,58.8,58.75,58.75,45000.0,40.6648,40.6786,40.644,40.644,45000.0
2010-04-26 12:10:00,58.76,58.85,58.75,58.85,32700.0,40.6509,40.7132,40.644,40.7132,32700.0
2010-04-26 12:15:00,58.84,58.85,58.8,58.83,32400.0,40.7063,40.7132,40.6786,40.6994,32400.0
2010-04-26 12:20:00,58.83,58.85,58.77,58.85,110700.0,40.6994,40.7132,40.6579,40.7132,110700.0
2010-04-26 12:25:00,58.84,58.9,58.84,58.88,58100.0,40.7063,40.7478,40.7063,40.734,58100.0
2010-04-26 12:30:00,58.89,58.9,58.85,58.89,56900.0,40.7409,40.7478,40.7132,40.7409,56900.0
2010-04-26 12:35:00,58.9,58.92,58.88,58.91,52700.0,40.7478,40.7616,40.734,40.7547,52700.0
2010-04-26 12:40:00,58.9,58.92,58.88,58.91,21700.0,40.7478,40.7616,40.734,40.7547,21700.0
2010-04-26 12:45:00,58.9,58.95,58.88,58.92,58700.0,40.7478,40.7824,40.734,40.7616,58700.0
2010-04-26 12:50:00,58.92,58.93,58.81,58.81,63900.0,40.7616,40.7686,40.6855,40.6855,63900.0
2010-04-26 12:55:00,58.81,58.87,58.81,58.87,55000.0,40.6855,40.727,40.6855,40.727,55000.0
2010-04-26 13:00:00,58.86,58.9,58.86,58.89,28000.0,40.7201,40.7478,40.7201,40.7409,28000.0
2010-04-26 13:05:00,58.89,58.92,58.87,58.87,26700.0,40.7409,40.7616,40.727,40.727,26700.0
2010-04-26 13:10:00,58.88,58.92,58.85,58.91,36600.0,40.734,40.7616,40.7132,40.7547,36600.0
2010-04-26 13:15:00,58.91,58.92,58.86,58.88,34600.0,40.7547,40.7616,40.7201,40.734,34600.0
2010-04-26 13:20:00,58.88,58.9,58.83,58.84,48500.0,40.734,40.7478,40.6994,40.7063,48500.0
2010-04-26 13:25:00,58.84,58.94,58.84,58.92,97700.0,40.7063,40.7755,40.7063,40.7616,97700.0
2010-04-26 13:30:00,58.91,58.94,58.85,58.88,83100.0,40.7547,40.7755,40.7132,40.734,83100.0
2010-04-26 13:35:00,58.88,58.89,58.85,58.86,67400.0,40.734,40.7409,40.7132,40.7201,67400.0
2010-04-26 13:40:00,58.86,58.89,58.81,58.88,51100.0,40.7201,40.7409,40.6855,40.734,51100.0
2010-04-26 13:45:00,58.87,58.89,58.83,58.87,26000.0,40.727,40.7409,40.6994,40.727,26000.0
2010-04-26 13:50:00,58.88,58.88,58.82,58.84,54600.0,40.734,40.734,40.6925,40.7063,54600.0
2010-04-26 13:55:00,58.84,58.89,58.81,58.81,45100.0,40.7063,40.7409,40.6855,40.6855,45100.0
2010-04-26 14:00:00,58.81,58.82,58.8,58.82,26000.0,40.6855,40.6925,40.6786,40.6925,26000.0
2010-04-26 14:05:00,58.81,58.87,58.81,58.86,56100.0,40.6855,40.727,40.6855,40.7201,56100.0
2010-04-26 14:10:00,58.86,58.89,58.85,58.88,107600.0,40.7201,40.7409,40.7132,40.734,107600.0
2010-04-26 14:15:00,58.88,58.89,58.85,58.86,68900.0,40.734,40.7409,40.7132,40.7201,68900.0
2010-04-26 14:20:00,58.86,58.92,58.85,58.91,66100.0,40.7201,40.7616,40.7132,40.7547,66100.0
2010-04-26 14:25:00,58.92,58.94,58.89,58.91,82700.0,40.7616,40.7755,40.7409,40.7547,82700.0
2010-04-26 14:30:00,58.9,58.9,58.85,58.88,31900.0,40.7478,40.7478,40.7132,40.734,31900.0
2010-04-26 14:35:00,58.87,58.89,58.84,58.85,66200.0,40.727,40.7409,40.7063,40.7132,66200.0
2010-04-26 14:40:00,58.85,58.88,58.84,58.88,34800.0,40.7132,40.734,40.7063,40.734,34800.0
2010-04-26 14:45:00,58.88,58.88,58.85,58.86,38900.0,40.734,40.734,40.7132,40.7201,38900.0
2010-04-26 14:50:00,58.86,58.87,58.85,58.86,37000.0,40.7201,40.727,40.7132,40.7201,37000.0
2010-04-26 14:55:00,58.86,58.86,58.78,58.79,136200.0,40.7201,40.7201,40.6648,40.6717,136200.0
2010-04-26 15:00:00,58.79,58.82,58.73,58.78,90600.0,40.6717,40.6925,40.6302,40.6648,90600.0
2010-04-26 15:05:00,58.77,58.82,58.77,58.78,61700.0,40.6579,40.6925,40.6579,40.6648,61700.0
2010-04-26 15:10:00,58.78,58.79,58.65,58.65,89100.0,40.6648,40.6717,40.5748,40.5748,89100.0
2010-04-26 15:15:00,58.65,58.66,58.59,58.59,112700.0,40.5748,40.5818,40.5333,40.5333,112700.0
2010-04-26 15:20:00,58.58,58.64,58.57,58.61,103000.0,40.5264,40.5679,40.5195,40.5472,103000.0
2010-04-26 15:25:00,58.62,58.65,58.58,58.59,104400.0,40.5541,40.5748,40.5264,40.5333,104400.0
2010-04-26 15:30:00,58.58,58.64,58.58,58.6,79000.0,40.5264,40.5679,40.5264,40.5403,79000.0
2010-04-26 15:35:00,58.6,58.63,58.56,58.61,183000.0,40.5403,40.561,40.5126,40.5472,183000.0
2010-04-26 15:40:00,58.6,58.63,58.59,58.63,56000.0,40.5403,40.561,40.5333,40.561,56000.0
2010-04-26 15:45:00,58.62,58.63,58.48,58.49,168100.0,40.5541,40.561,40.4572,40.4642,168100.0
2010-04-26 15:50:00,58.48,58.58,58.48,58.51,137600.0,40.4572,40.5264,40.4572,40.478,137600.0
2010-04-26 15:55:00,58.51,58.52,58.41,58.43,319500.0,40.478,40.4849,40.4088,40.4227,319500.0
2010-04-27 09:30:00,57.85,58.72,57.85,58.6,156300.0,40.0214,40.6233,40.0214,40.5403,156300.0
2010-04-27 09:35:00,58.59,58.67,58.46,58.63,153100.0,40.5333,40.5887,40.4434,40.561,153100.0
2010-04-27 09:40:00,58.65,58.92,58.65,58.77,108300.0,40.5748,40.7616,40.5748,40.6579,108300.0
2010-04-27 09:45:00,58.77,58.77,58.6,58.64,79500.0,40.6579,40.6579,40.5403,40.5679,79500.0
2010-04-27 09:50:00,58.64,58.68,58.6,58.65,81400.0,40.5679,40.5956,40.5403,40.5748,81400.0
2010-04-27 09:55:00,58.66,58.73,58.63,58.7,62600.0,40.5818,40.6302,40.561,40.6094,62600.0
2010-04-27 10:00:00,58.71,58.75,58.6,58.64,101600.0,40.6164,40.644,40.5403,40.5679,101600.0
2010-04-27 10:05:00,58.64,58.77,58.64,58.72,63200.0,40.5679,40.6579,40.5679,40.6233,63200.0
2010-04-27 10:10:00,58.72,58.72,58.6,58.62,41600.0,40.6233,40.6233,40.5403,40.5541,41600.0
2010-04-27 10:15:00,58.62,58.67,58.61,58.66,49300.0,40.5541,40.5887,40.5472,40.5818,49300.0
2010-04-27 10:20:00,58.67,58.78,58.67,58.71,79200.0,40.5887,40.6648,40.5887,40.6164,79200.0
2010-04-27 10:25:00,58.71,58.81,58.7,58.77,111100.0,40.6164,40.6855,40.6094,40.6579,111100.0
2010-04-27 10:30:00,58.78,58.89,58.77,58.86,83300.0,40.6648,40.7409,40.6579,40.7201,83300.0
2010-04-27 10:35:00,58.85,58.86,58.8,58.85,56200.0,40.7132,40.7201,40.6786,40.7132,56200.0
2010-04-27 10:40:00,58.87,58.88,58.75,58.79,66200.0,40.727,40.734,40.644,40.6717,66200.0
2010-04-27 10:45:00,58.79,58.81,58.7,58.71,83800.0,40.6717,40.6855,40.6094,40.6164,83800.0
2010-04-27 10:50:00,58.71,58.78,58.66,58.73,88300.0,40.6164,40.6648,40.5818,40.6302,88300.0
2010-04-27 10:55:00,58.73,58.81,58.69,58.76,44800.0,40.6302,40.6855,40.6025,40.6509,44800.0
2010-04-27 11:00:00,58.76,58.78,58.65,58.75,43300.0,40.6509,40.6648,40.5748,40.644,43300.0
2010-04-27 11:05:00,58.75,58.75,58.6,58.6,62600.0,40.644,40.644,40.5403,40.5403,62600.0
2010-04-27 11:10:00,58.61,58.62,58.39,58.44,74100.0,40.5472,40.5541,40.395,40.4296,74100.0
2010-04-27 11:15:00,58.44,58.5,58.32,58.48,68100.0,40.4296,40.4711,40.3466,40.4572,68100.0
2010-04-27 11:20:00,58.48,58.55,58.4,58.47,127000.0,40.4572,40.5057,40.4019,40.4503,127000.0
2010-04-27 11:25:00,58.47,58.49,58.27,58.29,108500.0,40.4503,40.4642,40.312,40.3258,108500.0
2010-04-27 11:30:00,58.28,58.31,58.08,58.13,138400.0,40.3189,40.3396,40.1805,40.2151,138400.0
2010-04-27 11:35:00,58.12,58.17,58.04,58.17,96100.0,40.2082,40.2428,40.1528,40.2428,96100.0
2010-04-27 11:40:00,58.17,58.26,58.15,58.23,37600.0,40.2428,40.305,40.2289,40.2843,37600.0
2010-04-27 11:45:00,58.24,58.26,58.08,58.08,27000.0,40.2912,40.305,40.1805,40.1805,27000.0
2010-04-27 11:50:00,58.08,58.12,58.01,58.01,47200.0,40.1805,40.2082,40.1321,40.1321,47200.0
2010-04-27 11:55:00,58.01,58.14,58.01,58.09,45400.0,40.1321,40.222,40.1321,40.1874,45400.0
2010-04-27 12:00:00,58.11,58.18,58.1,58.17,36100.0,40.2013,40.2497,40.1944,40.2428,36100.0
2010-04-27 12:05:00,58.16,58.17,58.06,58.11,80200.0,40.2359,40.2428,40.1667,40.2013,80200.0
2010-04-27 12:10:00,58.12,58.15,58.0,58.04,84900.0,40.2082,40.2289,40.1252,40.1528,84900.0
2010-04-27 12:15:00,58.04,58.11,58.01,58.07,32600.0,40.1528,40.2013,40.1321,40.1736,32600.0
2010-04-27 12:20:00,58.07,58.16,58.05,58.14,50400.0,40.1736,40.2359,40.1598,40.222,50400.0
2010-04-27 12:25:00,58.14,58.14,58.03,58.08,41200.0,40.222,40.222,40.1459,40.1805,41200.0
2010-04-27 12:30:00,58.09,58.13,58.07,58.11,18500.0,40.1874,40.2151,40.1736,40.2013,18500.0
2010-04-27 12:35:00,58.11,58.15,58.1,58.15,37500.0,40.2013,40.2289,40.1944,40.2289,37500.0
2010-04-27 12:40:00,58.15,58.2,58.14,58.19,48500.0,40.2289,40.2635,40.222,40.2566,48500.0
2010-04-27 12:45:00,58.2,58.2,58.14,58.16,24600.0,40.2635,40.2635,40.222,40.2359,24600.0
2010-04-27 12:50:00,58.16,58.21,58.15,58.16,27300.0,40.2359,40.2705,40.2289,40.2359,27300.0
2010-04-27 12:55:00,58.16,58.16,58.12,58.13,13800.0,40.2359,40.2359,40.2082,40.2151,13800.0
2010-04-27 13:00:00,58.13,58.14,58.08,58.12,24100.0,40.2151,40.222,40.1805,40.2082,24100.0
2010-04-27 13:05:00,58.11,58.12,58.04,58.06,38000.0,40.2013,40.2082,40.1528,40.1667,38000.0
2010-04-27 13:10:00,58.06,58.09,58.06,58.08,18800.0,40.1667,40.1874,40.1667,40.1805,18800.0
2010-04-27 13:15:00,58.09,58.23,58.09,58.23,39600.0,40.1874,40.2843,40.1874,40.2843,39600.0
2010-04-27 13:20:00,58.23,58.25,58.19,58.19,27200.0,40.2843,40.2981,40.2566,40.2566,27200.0
2010-04-27 13:25:00,58.19,58.28,58.19,58.25,43500.0,40.2566,40.3189,40.2566,40.2981,43500.0
2010-04-27 13:30:00,58.25,58.27,58.19,58.19,56600.0,40.2981,40.312,40.2566,40.2566,56600.0
2010-04-27 13:35:00,58.19,58.27,58.19,58.26,40900.0,40.2566,40.312,40.2566,40.305,40900.0
2010-04-27 13:40:00,58.26,58.3,58.24,58.3,36400.0,40.305,40.3327,40.2912,40.3327,36400.0
2010-04-27 13:45:00,58.3,58.33,58.26,58.31,38000.0,40.3327,40.3535,40.305,40.3396,38000.0
2010-04-27 13:50:00,58.3,58.31,58.28,58.3,34700.0,40.3327,40.3396,40.3189,40.3327,34700.0
2010-04-27 13:55:00,58.31,58.42,58.31,58.33,41800.0,40.3396,40.4157,40.3396,40.3535,41800.0
2010-04-27 14:00:00,58.33,58.36,58.23,58.28,43900.0,40.3535,40.3742,40.2843,40.3189,43900.0
2010-04-27 14:05:00,58.29,58.35,58.26,58.31,59100.0,40.3258,40.3673,40.305,40.3396,59100.0
2010-04-27 14:10:00,58.32,58.38,58.3,58.37,23400.0,40.3466,40.3881,40.3327,40.3811,23400.0
2010-04-27 14:15:00,58.38,58.38,58.29,58.32,26900.0,40.3881,40.3881,40.3258,40.3466,26900.0
2010-04-27 14:20:00,58.32,58.33,58.28,58.32,28300.0,40.3466,40.3535,40.3189,40.3466,28300.0
2010-04-27 14:25:00,58.32,58.37,58.3,58.3,28700.0,40.3466,40.3811,40.3327,40.3327,28700.0
2010-04-27 14:30:00,58.3,58.3,58.25,58.27,57900.0,40.3327,40.3327,40.2981,40.312,57900.0
2010-04-27 14:35:00,58.26,58.27,58.14,58.2,74200.0,40.305,40.312,40.222,40.2635,74200.0
2010-04-27 14:40:00,58.22,58.25,58.17,58.25,26900.0,40.2774,40.2981,40.2428,40.2981,26900.0
2010-04-27 14:45:00,58.25,58.25,58.21,58.22,44000.0,40.2981,40.2981,40.2705,40.2774,44000.0
2010-04-27 14:50:00,58.23,58.25,58.16,58.17,47300.0,40.2843,40.2981,40.2359,40.2428,47300.0
2010-04-27 14:55:00,58.18,58.25,58.15,58.16,65800.0,40.2497,40.2981,40.2289,40.2359,65800.0
2010-04-27 15:00:00,58.16,58.29,58.15,58.24,82100.0,40.2359,40.3258,40.2289,40.2912,82100.0
2010-04-27 15:05:00,58.24,58.29,58.2,58.25,88700.0,40.2912,40.3258,40.2635,40.2981,88700.0
2010-04-27 15:10:00,58.26,58.26,58.2,58.21,68000.0,40.305,40.305,40.2635,40.2705,68000.0
2010-04-27 15:15:00,58.21,58.29,58.18,58.27,98100.0,40.2705,40.3258,40.2497,40.312,98100.0
2010-04-27 15:20:00,58.27,58.31,58.23,58.31,55100.0,40.312,40.3396,40.2843,40.3396,55100.0
2010-04-27 15:25:00,58.31,58.31,58.2,58.22,73700.0,40.3396,40.3396,40.2635,40.2774,73700.0
2010-04-27 15:30:00,58.22,58.25,58.19,58.21,145000.0,40.2774,40.2981,40.2566,40.2705,145000.0
2010-04-27 15:35:00,58.21,58.24,58.2,58.21,105500.0,40.2705,40.2912,40.2635,40.2705,105500.0
2010-04-27 15:40:00,58.21,58.22,58.14,58.14,137400.0,40.2705,40.2774,40.222,40.222,137400.0
2010-04-27 15:45:00,58.14,58.14,57.94,57.99,168300.0,40.222,40.222,40.0837,40.1183,168300.0
2010-04-27 15:50:00,57.98,57.99,57.78,57.84,283200.0,40.1113,40.1183,39.973,40.0145,283200.0
2010-04-27 15:55:00,57.84,57.95,57.82,57.84,353800.0,40.0145,40.0906,40.0006,40.0145,353800.0
2010-04-28 09:30:00,57.88,58.15,57.88,57.96,125100.0,40.0422,40.2289,40.0422,40.0975,125100.0
2010-04-28 09:35:00,57.96,58.01,57.81,57.98,212000.0,40.0975,40.1321,39.9937,40.1113,212000.0
2010-04-28 09:40:00,57.97,58.08,57.78,57.88,117200.0,40.1044,40.1805,39.973,40.0422,117200.0
2010-04-28 09:45:00,57.87,58.12,57.84,58.05,191500.0,40.0352,40.2082,40.0145,40.1598,191500.0
2010-04-28 09:50:00,58.05,58.05,57.95,57.95,115800.0,40.1598,40.1598,40.0906,40.0906,115800.0
2010-04-28 09:55:00,57.95,57.97,57.85,57.87,75400.0,40.0906,40.1044,40.0214,40.0352,75400.0
2010-04-28 10:00:00,57.86,58.11,57.85,58.01,138800.0,40.0283,40.2013,40.0214,40.1321,138800.0
2010-04-28 10:05:00,58.02,58.29,58.01,58.27,208000.0,40.139,40.3258,40.1321,40.312,208000.0
2010-04-28 10:10:00,58.27,58.41,58.26,58.39,93200.0,40.312,40.4088,40.305,40.395,93200.0
2010-04-28 10:15:00,58.39,58.46,58.34,58.41,62900.0,40.395,40.4434,40.3604,40.4088,62900.0
2010-04-28 10:20:00,58.4,58.5,58.39,58.5,62100.0,40.4019,40.4711,40.395,40.4711,62100.0
2010-04-28 10:25:00,58.5,58.56,58.45,58.48,64600.0,40.4711,40.5126,40.4365,40.4572,64600.0
2010-04-28 10:30:00,58.47,58.51,58.35,58.36,79100.0,40.4503,40.478,40.3673,40.3742,79100.0
2010-04-28 10:35:00,58.36,58.4,58.26,58.38,66700.0,40.3742,40.4019,40.305,40.3881,66700.0
2010-04-28 10:40:00,58.39,58.47,58.39,58.41,52800.0,40.395,40.4503,40.395,40.4088,52800.0
2010-04-28 10:45:00,58.41,58.45,58.33,58.35,42600.0,40.4088,40.4365,40.3535,40.3673,42600.0
2010-04-28 10:50:00,58.35,58.47,58.34,58.46,44600.0,40.3673,40.4503,40.3604,40.4434,44600.0
2010-04-28 10:55:00,58.46,58.5,58.33,58.48,47600.0,40.4434,40.4711,40.3535,40.4572,47600.0
2010-04-28 11:00:00,58.48,58.49,58.37,58.46,44300.0,40.4572,40.4642,40.3811,40.4434,44300.0
2010-04-28 11:05:00,58.46,58.52,58.41,58.44,98100.0,40.4434,40.4849,40.4088,40.4296,98100.0
2010-04-28 11:10:00,58.43,58.55,58.42,58.55,29300.0,40.4227,40.5057,40.4157,40.5057,29300.0
2010-04-28 11:15:00,58.54,58.55,58.47,58.5,28600.0,40.4988,40.5057,40.4503,40.4711,28600.0
2010-04-28 11:20:00,58.5,58.53,58.4,58.41,27200.0,40.4711,40.4918,40.4019,40.4088,27200.0
2010-04-28 11:25:00,58.42,58.45,58.15,58.29,169900.0,40.4157,40.4365,40.2289,40.3258,169900.0
2010-04-28 11:30:00,58.29,58.3,58.18,58.22,78100.0,40.3258,40.3327,40.2497,40.2774,78100.0
2010-04-28 11:35:00,58.23,58.23,58.0,58.06,147400.0,40.2843,40.2843,40.1252,40.1667,147400.0
2010-04-28 11:40:00,58.05,58.32,58.05,58.17,94300.0,40.1598,40.3466,40.1598,40.2428,94300.0
2010-04-28 11:45:00,58.18,58.25,58.17,58.25,48200.0,40.2497,40.2981,40.2428,40.2981,48200.0
2010-04-28 11:50:00,58.25,58.25,58.17,58.24,38600.0,40.2981,40.2981,40.2428,40.2912,38600.0
2010-04-28 11:55:00,58.24,58.28,58.17,58.19,38800.0,40.2912,40.3189,40.2428,40.2566,38800.0
2010-04-28 12:00:00,58.2,58.25,58.15,58.18,42900.0,40.2635,40.2981,40.2289,40.2497,42900.0
2010-04-28 12:05:00,58.18,58.29,58.14,58.29,44100.0,40.2497,40.3258,40.222,40.3258,44100.0
2010-04-28 12:10:00,58.29,58.4,58.29,58.37,39000.0,40.3258,40.4019,40.3258,40.3811,39000.0
2010-04-28 12:15:00,58.36,58.36,58.27,58.28,21100.0,40.3742,40.3742,40.312,40.3189,21100.0
2010-04-28 12:20:00,58.28,58.39,58.26,58.35,42100.0,40.3189,40.395,40.305,40.3673,42100.0
2010-04-28 12:25:00,58.35,58.38,58.29,58.31,53200.0,40.3673,40.3881,40.3258,40.3396,53200.0
2010-04-28 12:30:00,58.31,58.37,58.29,58.35,65100.0,40.3396,40.3811,40.3258,40.3673,65100.0
2010-04-28 12:35:00,58.36,58.37,58.33,58.36,22400.0,40.3742,40.3811,40.3535,40.3742,22400.0
2010-04-28 12:40:00,58.36,58.37,58.33,58.35,51000.0,40.3742,40.3811,40.3535,40.3673,51000.0
2010-04-28 12:45:00,58.35,58.36,58.33,58.33,31100.0,40.3673,40.3742,40.3535,40.3535,31100.0
2010-04-28 12:50:00,58.33,58.33,58.3,58.3,36800.0,40.3535,40.3535,40.3327,40.3327,36800.0
2010-04-28 12:55:00,58.3,58.31,58.24,58.26,26500.0,40.3327,40.3396,40.2912,40.305,26500.0
2010-04-28 13:00:00,58.26,58.26,58.18,58.2,23900.0,40.305,40.305,40.2497,40.2635,23900.0
2010-04-28 13:05:00,58.2,58.23,58.18,58.19,26700.0,40.2635,40.2843,40.2497,40.2566,26700.0
2010-04-28 13:10:00,58.19,58.22,58.18,58.21,28300.0,40.2566,40.2774,40.2497,40.2705,28300.0
2010-04-28 13:15:00,58.21,58.23,58.18,58.2,30800.0,40.2705,40.2843,40.2497,40.2635,30800.0
2010-04-28 13:20:00,58.2,58.24,58.18,58.19,48700.0,40.2635,40.2912,40.2497,40.2566,48700.0
2010-04-28 13:25:00,58.19,58.19,58.14,58.17,45700.0,40.2566,40.2566,40.222,40.2428,45700.0
2010-04-28 13:30:00,58.17,58.17,58.12,58.13,67900.0,40.2428,40.2428,40.2082,40.2151,67900.0
2010-04-28 13:35:00,58.14,58.25,58.14,58.24,43900.0,40.222,40.2981,40.222,40.2912,43900.0
2010-04-28 13:40:00,58.24,58.25,58.22,58.22,19100.0,40.2912,40.2981,40.2774,40.2774,19100.0
2010-04-28 13:45:00,58.22,58.23,58.16,58.17,30500.0,40.2774,40.2843,40.2359,40.2428,30500.0
2010-04-28 13:50:00,58.16,58.19,58.16,58.18,23800.0,40.2359,40.2566,40.2359,40.2497,23800.0
2010-04-28 13:55:00,58.18,58.2,58.16,58.16,30800.0,40.2497,40.2635,40.2359,40.2359,30800.0
2010-04-28 14:00:00,58.17,58.22,58.14,58.21,38700.0,40.2428,40.2774,40.222,40.2705,38700.0
2010-04-28 14:05:00,58.22,58.29,58.21,58.25,40300.0,40.2774,40.3258,40.2705,40.2981,40300.0
2010-04-28 14:10:00,58.25,58.31,58.2,58.25,52900.0,40.2981,40.3396,40.2635,40.2981,52900.0
2010-04-28 14:15:00,58.25,58.3,58.21,58.22,56600.0,40.2981,40.3327,40.2705,40.2774,56600.0
2010-04-28 14:20:00,58.23,58.39,58.2,58.37,80600.0,40.2843,40.395,40.2635,40.3811,80600.0
2010-04-28 14:25:00,58.37,58.46,58.37,58.38,49500.0,40.3811,40.4434,40.3811,40.3881,49500.0
2010-04-28 14:30:00,58.39,58.43,58.27,58.41,54000.0,40.395,40.4227,40.312,40.4088,54000.0
2010-04-28 14:35:00,58.41,58.45,58.33,58.35,51800.0,40.4088,40.4365,40.3535,40.3673,51800.0
2010-04-28 14:40:00,58.33,58.38,58.3,58.33,42800.0,40.3535,40.3881,40.3327,40.3535,42800.0
2010-04-28 14:45:00,58.33,58.4,58.28,58.29,96100.0,40.3535,40.4019,40.3189,40.3258,96100.0
2010-04-28 14:50:00,58.29,58.38,58.28,58.37,85400.0,40.3258,40.3881,40.3189,40.3811,85400.0
2010-04-28 14:55:00,58.36,58.42,58.31,58.39,74100.0,40.3742,40.4157,40.3396,40.395,74100.0
2010-04-28 15:00:00,58.39,58.48,58.39,58.42,99300.0,40.395,40.4572,40.395,40.4157,99300.0
2010-04-28 15:05:00,58.41,58.41,58.34,58.34,38200.0,40.4088,40.4088,40.3604,40.3604,38200.0
2010-04-28 15:10:00,58.34,58.34,58.29,58.29,48900.0,40.3604,40.3604,40.3258,40.3258,48900.0
2010-04-28 15:15:00,58.29,58.32,58.24,58.31,64900.0,40.3258,40.3466,40.2912,40.3396,64900.0
2010-04-28 15:20:00,58.32,58.33,58.24,58.29,117300.0,40.3466,40.3535,40.2912,40.3258,117300.0
2010-04-28 15:25:00,58.29,58.31,58.23,58.3,87400.0,40.3258,40.3396,40.2843,40.3327,87400.0
2010-04-28 15:30:00,58.3,58.37,58.3,58.35,130900.0,40.3327,40.3811,40.3327,40.3673,130900.0
2010-04-28 15:35:00,58.34,58.36,58.25,58.31,135200.0,40.3604,40.3742,40.2981,40.3396,135200.0
2010-04-28 15:40:00,58.31,58.31,58.24,58.31,127900.0,40.3396,40.3396,40.2912,40.3396,127900.0
2010-04-28 15:45:00,58.31,58.32,58.13,58.17,211200.0,40.3396,40.3466,40.2151,40.2428,211200.0
2010-04-28 15:50:00,58.16,58.2,58.1,58.18,160400.0,40.2359,40.2635,40.1944,40.2497,160400.0
2010-04-28 15:55:00,58.19,58.23,58.14,58.18,270000.0,40.2566,40.2843,40.222,40.2497,270000.0
2010-04-29 09:30:00,58.28,58.41,58.07,58.23,124700.0,40.3189,40.4088,40.1736,40.2843,124700.0
2010-04-29 09:35:00,58.21,58.61,58.14,58.59,187800.0,40.2705,40.5472,40.222,40.5333,187800.0
2010-04-29 09:40:00,58.61,58.62,58.46,58.47,109500.0,40.5472,40.5541,40.4434,40.4503,109500.0
2010-04-29 09:45:00,58.47,58.7,58.39,58.66,83800.0,40.4503,40.6094,40.395,40.5818,83800.0
2010-04-29 09:50:00,58.65,58.79,58.65,58.7,70300.0,40.5748,40.6717,40.5748,40.6094,70300.0
2010-04-29 09:55:00,58.69,58.7,58.52,58.53,36000.0,40.6025,40.6094,40.4849,40.4918,36000.0
2010-04-29 10:00:00,58.52,58.68,58.5,58.68,39400.0,40.4849,40.5956,40.4711,40.5956,39400.0
2010-04-29 10:05:00,58.67,58.7,58.57,58.62,30500.0,40.5887,40.6094,40.5195,40.5541,30500.0
2010-04-29 10:10:00,58.61,58.72,58.61,58.66,33800.0,40.5472,40.6233,40.5472,40.5818,33800.0
2010-04-29 10:15:00,58.65,58.66,58.55,58.6,36300.0,40.5748,40.5818,40.5057,40.5403,36300.0
2010-04-29 10:20:00,58.6,58.79,58.6,58.79,43700.0,40.5403,40.6717,40.5403,40.6717,43700.0
2010-04-29 10:25:00,58.79,58.88,58.78,58.86,50500.0,40.6717,40.734,40.6648,40.7201,50500.0
2010-04-29 10:30:00,58.86,58.89,58.75,58.8,63700.0,40.7201,40.7409,40.644,40.6786,63700.0
2010-04-29 10:35:00,58.8,58.81,58.72,58.79,44300.0,40.6786,40.6855,40.6233,40.6717,44300.0
2010-04-29 10:40:00,58.8,58.85,58.73,58.84,48800.0,40.6786,40.7132,40.6302,40.7063,48800.0
2010-04-29 10:45:00,58.85,58.88,58.83,58.84,33000.0,40.7132,40.734,40.6994,40.7063,33000.0
2010-04-29 10:50:00,58.83,58.89,58.79,58.83,70900.0,40.6994,40.7409,40.6717,40.6994,70900.0
2010-04-29 10:55:00,58.83,58.9,58.83,58.85,39600.0,40.6994,40.7478,40.6994,40.7132,39600.0
2010-04-29 11:00:00,58.85,59.0,58.82,58.98,85600.0,40.7132,40.817,40.6925,40.8031,85600.0
2010-04-29 11:05:00,58.98,58.99,58.88,58.96,62000.0,40.8031,40.8101,40.734,40.7893,62000.0
2010-04-29 11:10:00,58.96,58.99,58.91,58.98,44100.0,40.7893,40.8101,40.7547,40.8031,44100.0
2010-04-29 11:15:00,58.97,58.98,58.89,58.91,35500.0,40.7962,40.8031,40.7409,40.7547,35500.0
2010-04-29 11:20:00,58.91,58.93,58.87,58.9,21200.0,40.7547,40.7686,40.727,40.7478,21200.0
2010-04-29 11:25:00,58.9,58.94,58.85,58.94,29400.0,40.7478,40.7755,40.7132,40.7755,29400.0
2010-04-29 11:30:00,58.93,58.93,58.83,58.87,18500.0,40.7686,40.7686,40.6994,40.727,18500.0
2010-04-29 11:35:00,58.86,59.0,58.85,59.0,27100.0,40.7201,40.817,40.7132,40.817,27100.0
2010-04-29 11:40:00,59.01,59.05,58.94,58.97,43800.0,40.8239,40.8516,40.7755,40.7962,43800.0
2010-04-29 11:45:00,58.97,59.01,58.96,59.01,27200.0,40.7962,40.8239,40.7893,40.8239,27200.0
2010-04-29 11:50:00,59.0,59.02,58.9,58.9,40800.0,40.817,40.8308,40.7478,40.7478,40800.0
2010-04-29 11:55:00,58.9,58.93,58.85,58.91,21700.0,40.7478,40.7686,40.7132,40.7547,21700.0
2010-04-29 12:00:00,58.91,58.94,58.88,58.94,27000.0,40.7547,40.7755,40.734,40.7755,27000.0
2010-04-29 12:05:00,58.94,58.95,58.83,58.85,36800.0,40.7755,40.7824,40.6994,40.7132,36800.0
2010-04-29 12:10:00,58.85,58.85,58.77,58.77,27700.0,40.7132,40.7132,40.6579,40.6579,27700.0
2010-04-29 12:15:00,58.77,58.85,58.77,58.81,28300.0,40.6579,40.7132,40.6579,40.6855,28300.0
2010-04-29 12:20:00,58.8,58.84,58.79,58.79,14300.0,40.6786,40.7063,40.6717,40.6717,14300.0
2010-04-29 12:25:00,58.79,58.83,58.76,58.83,23400.0,40.6717,40.6994,40.6509,40.6994,23400.0
2010-04-29 12:30:00,58.83,58.9,58.82,58.9,52100.0,40.6994,40.7478,40.6925,40.7478,52100.0
2010-04-29 12:35:00,58.89,58.99,58.87,58.97,55200.0,40.7409,40.8101,40.727,40.7962,55200.0
2010-04-29 12:40:00,58.97,59.05,58.93,58.99,61800.0,40.7962,40.8516,40.7686,40.8101,61800.0
2010-04-29 12:45:00,58.98,59.0,58.91,59.0,20100.0,40.8031,40.817,40.7547,40.817,20100.0
2010-04-29 12:50:00,59.0,59.01,58.96,58.97,20900.0,40.817,40.8239,40.7893,40.7962,20900.0
2010-04-29 12:55:00,58.97,59.03,58.95,58.99,25600.0,40.7962,40.8377,40.7824,40.8101,25600.0
2010-04-29 13:00:00,58.98,59.03,58.98,58.99,36800.0,40.8031,40.8377,40.8031,40.8101,36800.0
2010-04-29 13:05:00,58.98,59.0,58.94,58.99,34800.0,40.8031,40.817,40.7755,40.8101,34800.0
2010-04-29 13:10:00,58.98,59.01,58.91,58.94,59500.0,40.8031,40.8239,40.7547,40.7755,59500.0
2010-04-29 13:15:00,58.96,59.0,58.94,58.97,102800.0,40.7893,40.817,40.7755,40.7962,102800.0
2010-04-29 13:20:00,58.98,59.0,58.93,58.95,31300.0,40.8031,40.817,40.7686,40.7824,31300.0
2010-04-29 13:25:00,58.94,58.94,58.82,58.87,53100.0,40.7755,40.7755,40.6925,40.727,53100.0
2010-04-29 13:30:00,58.86,58.87,58.79,58.85,28900.0,40.7201,40.727,40.6717,40.7132,28900.0
2010-04-29 13:35:00,58.85,58.87,58.79,58.86,20000.0,40.7132,40.727,40.6717,40.7201,20000.0
2010-04-29 13:40:00,58.86,58.88,58.81,58.82,15900.0,40.7201,40.734,40.6855,40.6925,15900.0
2010-04-29 13:45:00,58.83,58.87,58.83,58.86,19600.0,40.6994,40.727,40.6994,40.7201,19600.0
2010-04-29 13:50:00,58.86,58.86,58.77,58.78,19000.0,40.7201,40.7201,40.6579,40.6648,19000.0
2010-04-29 13:55:00,58.78,58.86,58.76,58.85,23900.0,40.6648,40.7201,40.6509,40.7132,23900.0
2010-04-29 14:00:00,58.85,58.86,58.76,58.77,22300.0,40.7132,40.7201,40.6509,40.6579,22300.0
2010-04-29 14:05:00,58.78,58.86,58.77,58.8,22400.0,40.6648,40.7201,40.6579,40.6786,22400.0
2010-04-29 14:10:00,58.8,58.83,58.78,58.81,18700.0,40.6786,40.6994,40.6648,40.6855,18700.0
2010-04-29 14:15:00,58.81,58.85,58.81,58.85,14900.0,40.6855,40.7132,40.6855,40.7132,14900.0
2010-04-29 14:20:00,58.85,58.85,58.77,58.77,18100.0,40.7132,40.7132,40.6579,40.6579,18100.0
2010-04-29 14:25:00,58.78,58.78,58.72,58.72,25200.0,40.6648,40.6648,40.6233,40.6233,25200.0
2010-04-29 14:30:00,58.74,58.75,58.71,58.72,17200.0,40.6371,40.644,40.6164,40.6233,17200.0
2010-04-29 14:35:00,58.71,58.72,58.65,58.67,31100.0,40.6164,40.6233,40.5748,40.5887,31100.0
2010-04-29 14:40:00,58.66,58.67,58.63,58.63,32000.0,40.5818,40.5887,40.561,40.561,32000.0
2010-04-29 14:45:00,58.63,58.7,58.62,58.65,23100.0,40.561,40.6094,40.5541,40.5748,23100.0
2010-04-29 14:50:00,58.65,58.7,58.6,58.66,40300.0,40.5748,40.6094,40.5403,40.5818,40300.0
2010-04-29 14:55:00,58.65,58.69,58.63,58.65,24600.0,40.5748,40.6025,40.561,40.5748,24600.0
2010-04-29 15:00:00,58.66,58.68,58.62,58.68,30600.0,40.5818,40.5956,40.5541,40.5956,30600.0
2010-04-29 15:05:00,58.67,58.71,58.66,58.7,31600.0,40.5887,40.6164,40.5818,40.6094,31600.0
2010-04-29 15:10:00,58.7,58.72,58.6,58.6,64200.0,40.6094,40.6233,40.5403,40.5403,64200.0
2010-04-29 15:15:00,58.6,58.65,58.6,58.61,36900.0,40.5403,40.5748,40.5403,40.5472,36900.0
2010-04-29 15:20:00,58.62,58.68,58.62,58.65,38500.0,40.5541,40.5956,40.5541,40.5748,38500.0
2010-04-29 15:25:00,58.65,58.71,58.64,58.7,58000.0,40.5748,40.6164,40.5679,40.6094,58000.0
2010-04-29 15:30:00,58.7,58.76,58.69,58.73,62100.0,40.6094,40.6509,40.6025,40.6302,62100.0
2010-04-29 15:35:00,58.73,58.74,58.68,58.68,42000.0,40.6302,40.6371,40.5956,40.5956,42000.0
2010-04-29 15:40:00,58.68,58.73,58.66,58.7,64600.0,40.5956,40.6302,40.5818,40.6094,64600.0
2010-04-29 15:45:00,58.7,58.72,58.6,58.63,102900.0,40.6094,40.6233,40.5403,40.561,102900.0
2010-04-29 15:50:00,58.62,58.7,58.57,58.64,158900.0,40.5541,40.6094,40.5195,40.5679,158900.0
2010-04-29 15:55:00,58.63,58.63,58.58,58.59,200600.0,40.561,40.561,40.5264,40.5333,200600.0
2010-04-30 09:30:00,58.88,58.92,58.46,58.65,210700.0,40.734,40.7616,40.4434,40.5748,210700.0
2010-04-30 09:35:00,58.7,58.99,58.65,58.96,164100.0,40.6094,40.8101,40.5748,40.7893,164100.0
2010-04-30 09:40:00,58.96,59.03,58.8,58.89,91800.0,40.7893,40.8377,40.6786,40.7409,91800.0
2010-04-30 09:45:00,58.88,58.99,58.83,58.91,80200.0,40.734,40.8101,40.6994,40.7547,80200.0
2010-04-30 09:50:00,58.9,58.94,58.77,58.85,55700.0,40.7478,40.7755,40.6579,40.7132,55700.0
2010-04-30 09:55:00,58.85,58.9,58.67,58.75,67300.0,40.7132,40.7478,40.5887,40.644,67300.0
2010-04-30 10:00:00,58.73,58.78,58.5,58.57,128800.0,40.6302,40.6648,40.4711,40.5195,128800.0
2010-04-30 10:05:00,58.55,58.71,58.52,58.62,87400.0,40.5057,40.6164,40.4849,40.5541,87400.0
2010-04-30 10:10:00,58.62,58.62,58.4,58.46,80600.0,40.5541,40.5541,40.4019,40.4434,80600.0
2010-04-30 10:15:00,58.46,58.56,58.36,58.52,98800.0,40.4434,40.5126,40.3742,40.4849,98800.0
2010-04-30 10:20:00,58.52,58.58,58.47,58.51,78900.0,40.4849,40.5264,40.4503,40.478,78900.0
2010-04-30 10:25:00,58.51,58.64,58.47,58.59,69900.0,40.478,40.5679,40.4503,40.5333,69900.0
2010-04-30 10:30:00,58.61,58.61,58.48,58.55,42900.0,40.5472,40.5472,40.4572,40.5057,42900.0
2010-04-30 10:35:00,58.56,58.61,58.48,58.48,51900.0,40.5126,40.5472,40.4572,40.4572,51900.0
2010-04-30 10:40:00,58.5,58.56,58.45,58.56,52900.0,40.4711,40.5126,40.4365,40.5126,52900.0
2010-04-30 10:45:00,58.56,58.64,58.51,58.54,92700.0,40.5126,40.5679,40.478,40.4988,92700.0
2010-04-30 10:50:00,58.54,58.58,58.37,58.41,135900.0,40.4988,40.5264,40.3811,40.4088,135900.0
2010-04-30 10:55:00,58.41,58.41,58.33,58.33,30200.0,40.4088,40.4088,40.3535,40.3535,30200.0
2010-04-30 11:00:00,58.35,58.51,58.35,58.47,54400.0,40.3673,40.478,40.3673,40.4503,54400.0
2010-04-30 11:05:00,58.47,58.47,58.36,58.38,38400.0,40.4503,40.4503,40.3742,40.3881,38400.0
2010-04-30 11:10:00,58.38,58.44,58.36,58.41,44200.0,40.3881,40.4296,40.3742,40.4088,44200.0
2010-04-30 11:15:00,58.42,58.46,58.34,58.46,51100.0,40.4157,40.4434,40.3604,40.4434,51100.0
2010-04-30 11:20:00,58.46,58.48,58.39,58.44,54200.0,40.4434,40.4572,40.395,40.4296,54200.0
2010-04-30 11:25:00,58.45,58.49,58.43,58.44,19000.0,40.4365,40.4642,40.4227,40.4296,19000.0
2010-04-30 11:30:00,58.44,58.5,58.44,58.49,22000.0,40.4296,40.4711,40.4296,40.4642,22000.0
2010-04-30 11:35:00,58.5,58.5,58.38,58.39,17600.0,40.4711,40.4711,40.3881,40.395,17600.0
2010-04-30 11:40:00,58.39,58.43,58.38,58.39,18700.0,40.395,40.4227,40.3881,40.395,18700.0
2010-04-30 11:45:00,58.39,58.47,58.39,58.45,12200.0,40.395,40.4503,40.395,40.4365,12200.0
2010-04-30 11:50:00,58.45,58.45,58.34,58.38,63000.0,40.4365,40.4365,40.3604,40.3881,63000.0
2010-04-30 11:55:00,58.37,58.39,58.27,58.27,47300.0,40.3811,40.395,40.312,40.312,47300.0
2010-04-30 12:00:00,58.27,58.27,58.12,58.16,116000.0,40.312,40.312,40.2082,40.2359,116000.0
2010-04-30 12:05:00,58.16,58.2,58.12,58.17,64500.0,40.2359,40.2635,40.2082,40.2428,64500.0
2010-04-30 12:10:00,58.16,58.17,58.1,58.1,32800.0,40.2359,40.2428,40.1944,40.1944,32800.0
2010-04-30 12:15:00,58.1,58.1,57.98,58.0,87200.0,40.1944,40.1944,40.1113,40.1252,87200.0
2010-04-30 12:20:00,58.0,58.15,57.99,58.15,53100.0,40.1252,40.2289,40.1183,40.2289,53100.0
2010-04-30 12:25:00,58.14,58.14,58.04,58.05,32700.0,40.222,40.222,40.1528,40.1598,32700.0
2010-04-30 12:30:00,58.07,58.15,58.07,58.12,39000.0,40.1736,40.2289,40.1736,40.2082,39000.0
2010-04-30 12:35:00,58.12,58.12,58.02,58.05,42700.0,40.2082,40.2082,40.139,40.1598,42700.0
2010-04-30 12:40:00,58.05,58.11,58.0,58.05,70000.0,40.1598,40.2013,40.1252,40.1598,70000.0
2010-04-30 12:45:00,58.04,58.05,57.95,57.98,43800.0,40.1528,40.1598,40.0906,40.1113,43800.0
2010-04-30 12:50:00,57.98,57.98,57.76,57.8,139400.0,40.1113,40.1113,39.9591,39.9868,139400.0
2010-04-30 12:55:00,57.81,57.83,57.71,57.78,77700.0,39.9937,40.0076,39.9245,39.973,77700.0
2010-04-30 13:00:00,57.79,57.85,57.79,57.81,34300.0,39.9799,40.0214,39.9799,39.9937,34300.0
2010-04-30 13:05:00,57.81,57.85,57.76,57.83,76400.0,39.9937,40.0214,39.9591,40.0076,76400.0
2010-04-30 13:10:00,57.83,57.88,57.82,57.86,33900.0,40.0076,40.0422,40.0006,40.0283,33900.0
2010-04-30 13:15:00,57.86,57.97,57.85,57.92,56500.0,40.0283,40.1044,40.0214,40.0698,56500.0
2010-04-30 13:20:00,57.92,57.94,57.87,57.89,45900.0,40.0698,40.0837,40.0352,40.0491,45900.0
2010-04-30 13:25:00,57.91,57.92,57.85,57.9,46000.0,40.0629,40.0698,40.0214,40.056,46000.0
2010-04-30 13:30:00,57.9,57.96,57.89,57.92,50700.0,40.056,40.0975,40.0491,40.0698,50700.0
2010-04-30 13:35:00,57.92,57.92,57.82,57.84,77300.0,40.0698,40.0698,40.0006,40.0145,77300.0
2010-04-30 13:40:00,57.83,57.9,57.83,57.89,53300.0,40.0076,40.056,40.0076,40.0491,53300.0
2010-04-30 13:45:00,57.89,57.94,57.81,57.82,66400.0,40.0491,40.0837,39.9937,40.0006,66400.0
2010-04-30 13:50:00,57.81,57.85,57.76,57.79,65200.0,39.9937,40.0214,39.9591,39.9799,65200.0
2010-04-30 13:55:00,57.78,57.79,57.75,57.76,54100.0,39.973,39.9799,39.9522,39.9591,54100.0
2010-04-30 14:00:00,57.77,57.79,57.69,57.79,89700.0,39.9661,39.9799,39.9107,39.9799,89700.0
2010-04-30 14:05:00,57.79,57.83,57.78,57.81,52700.0,39.9799,40.0076,39.973,39.9937,52700.0
2010-04-30 14:10:00,57.81,57.83,57.71,57.76,62500.0,39.9937,40.0076,39.9245,39.9591,62500.0
2010-04-30 14:15:00,57.78,57.79,57.71,57.72,34600.0,39.973,39.9799,39.9245,39.9315,34600.0
2010-04-30 14:20:00,57.71,57.75,57.69,57.73,68400.0,39.9245,39.9522,39.9107,39.9384,68400.0
2010-04-30 14:25:00,57.73,57.78,57.7,57.74,50900.0,39.9384,39.973,39.9176,39.9453,50900.0
2010-04-30 14:30:00,57.75,57.76,57.68,57.7,64900.0,39.9522,39.9591,39.9038,39.9176,64900.0
2010-04-30 14:35:00,57.7,57.72,57.62,57.63,78800.0,39.9176,39.9315,39.8623,39.8692,78800.0
2010-04-30 14:40:00,57.64,57.65,57.57,57.57,79200.0,39.8761,39.883,39.8277,39.8277,79200.0
2010-04-30 14:45:00,57.58,57.6,57.54,57.56,71600.0,39.8346,39.8484,39.8069,39.8208,71600.0
2010-04-30 14:50:00,57.56,57.64,57.56,57.63,73600.0,39.8208,39.8761,39.8208,39.8692,73600.0
2010-04-30 14:55:00,57.64,57.67,57.59,57.61,64500.0,39.8761,39.8969,39.8415,39.8554,64500.0
2010-04-30 15:00:00,57.6,57.68,57.6,57.65,51000.0,39.8484,39.9038,39.8484,39.883,51000.0
2010-04-30 15:05:00,57.65,57.66,57.6,57.61,68100.0,39.883,39.89,39.8484,39.8554,68100.0
2010-04-30 15:10:00,57.6,57.72,57.57,57.72,68700.0,39.8484,39.9315,39.8277,39.9315,68700.0
2010-04-30 15:15:00,57.71,57.79,57.7,57.78,69300.0,39.9245,39.9799,39.9176,39.973,69300.0
2010-04-30 15:20:00,57.78,57.79,57.69,57.73,86200.0,39.973,39.9799,39.9107,39.9384,86200.0
2010-04-30 15:25:00,57.72,57.73,57.69,57.7,69800.0,39.9315,39.9384,39.9107,39.9176,69800.0
2010-04-30 15:30:00,57.69,57.7,57.63,57.64,66200.0,39.9107,39.9176,39.8692,39.8761,66200.0
2010-04-30 15:35:00,57.63,57.69,57.62,57.65,191500.0,39.8692,39.9107,39.8623,39.883,191500.0
2010-04-30 15:40:00,57.66,57.78,57.65,57.75,234700.0,39.89,39.973,39.883,39.9522,234700.0
2010-04-30 15:45:00,57.75,57.75,57.68,57.73,164100.0,39.9522,39.9522,39.9038,39.9384,164100.0
2010-04-30 15:50:00,57.72,57.72,57.65,57.71,239200.0,39.9315,39.9315,39.883,39.9245,239200.0
2010-04-30 15:55:00,57.71,57.73,57.3,57.33,866700.0,39.9245,39.9384,39.6409,39.6617,866700.0
2010-05-03 09:30:00,57.58,57.58,57.24,57.25,191400.0,39.8346,39.8346,39.5994,39.6063,191400.0
2010-05-03 09:35:00,57.25,57.55,57.13,57.36,162300.0,39.6063,39.8139,39.5233,39.6824,162300.0
2010-05-03 09:40:00,57.37,57.73,57.36,57.61,131100.0,39.6893,39.9384,39.6824,39.8554,131100.0
2010-05-03 09:45:00,57.61,57.76,57.58,57.71,106000.0,39.8554,39.9591,39.8346,39.9245,106000.0
2010-05-03 09:50:00,57.7,57.72,57.43,57.61,133800.0,39.9176,39.9315,39.7308,39.8554,133800.0
2010-05-03 09:55:00,57.62,57.68,57.51,57.52,59400.0,39.8623,39.9038,39.7862,39.7931,59400.0
2010-05-03 10:00:00,57.52,57.64,57.49,57.53,86600.0,39.7931,39.8761,39.7723,39.8,86600.0
2010-05-03 10:05:00,57.52,57.59,57.46,57.58,46000.0,39.7931,39.8415,39.7516,39.8346,46000.0
2010-05-03 10:10:00,57.58,57.69,57.53,57.63,51300.0,39.8346,39.9107,39.8,39.8692,51300.0
2010-05-03 10:15:00,57.64,57.66,57.5,57.51,69900.0,39.8761,39.89,39.7793,39.7862,69900.0
2010-05-03 10:20:00,57.51,57.54,57.48,57.51,57800.0,39.7862,39.8069,39.7654,39.7862,57800.0
2010-05-03 10:25:00,57.51,57.52,57.48,57.49,48500.0,39.7862,39.7931,39.7654,39.7723,48500.0
2010-05-03 10:30:00,57.51,57.63,57.51,57.63,59900.0,39.7862,39.8692,39.7862,39.8692,59900.0
2010-05-03 10:35:00,57.64,57.72,57.62,57.7,37900.0,39.8761,39.9315,39.8623,39.9176,37900.0
2010-05-03 10:40:00,57.7,57.7,57.65,57.67,43000.0,39.9176,39.9176,39.883,39.8969,43000.0
2010-05-03 10:45:00,57.67,57.78,57.62,57.78,49100.0,39.8969,39.973,39.8623,39.973,49100.0
2010-05-03 10:50:00,57.78,57.78,57.62,57.74,56100.0,39.973,39.973,39.8623,39.9453,56100.0
2010-05-03 10:55:00,57.75,57.76,57.65,57.68,135000.0,39.9522,39.9591,39.883,39.9038,135000.0
2010-05-03 11:00:00,57.67,57.67,57.55,57.56,61100.0,39.8969,39.8969,39.8139,39.8208,61100.0
2010-05-03 11:05:00,57.56,57.6,57.46,57.47,66100.0,39.8208,39.8484,39.7516,39.7585,66100.0
2010-05-03 11:10:00,57.46,57.53,57.45,57.49,64800.0,39.7516,39.8,39.7447,39.7723,64800.0
2010-05-03 11:15:00,57.49,57.6,57.48,57.6,48700.0,39.7723,39.8484,39.7654,39.8484,48700.0
2010-05-03 11:20:00,57.6,57.67,57.55,57.57,56300.0,39.8484,39.8969,39.8139,39.8277,56300.0
2010-05-03 11:25:00,57.57,57.59,57.52,57.53,29000.0,39.8277,39.8415,39.7931,39.8,29000.0
2010-05-03 11:30:00,57.52,57.55,57.47,57.55,49000.0,39.7931,39.8139,39.7585,39.8139,49000.0
2010-05-03 11:35:00,57.55,57.65,57.53,57.65,30700.0,39.8139,39.883,39.8,39.883,30700.0
2010-05-03 11:40:00,57.65,57.7,57.65,57.68,41900.0,39.883,39.9176,39.883,39.9038,41900.0
2010-05-03 11:45:00,57.68,57.68,57.64,57.67,36400.0,39.9038,39.9038,39.8761,39.8969,36400.0
2010-05-03 11:50:00,57.67,57.69,57.62,57.62,49400.0,39.8969,39.9107,39.8623,39.8623,49400.0
2010-05-03 11:55:00,57.62,57.63,57.57,57.63,66300.0,39.8623,39.8692,39.8277,39.8692,66300.0
2010-05-03 12:00:00,57.64,57.75,57.64,57.74,37900.0,39.8761,39.9522,39.8761,39.9453,37900.0
2010-05-03 12:05:00,57.75,57.76,57.63,57.63,17600.0,39.9522,39.9591,39.8692,39.8692,17600.0
2010-05-03 12:10:00,57.63,57.65,57.55,57.56,30900.0,39.8692,39.883,39.8139,39.8208,30900.0
2010-05-03 12:15:00,57.56,57.57,57.52,57.57,62600.0,39.8208,39.8277,39.7931,39.8277,62600.0
2010-05-03 12:20:00,57.57,57.69,57.55,57.69,49600.0,39.8277,39.9107,39.8139,39.9107,49600.0
2010-05-03 12:25:00,57.69,57.85,57.69,57.79,51600.0,39.9107,40.0214,39.9107,39.9799,51600.0
2010-05-03 12:30:00,57.78,57.83,57.74,57.83,65100.0,39.973,40.0076,39.9453,40.0076,65100.0
2010-05-03 12:35:00,57.82,57.82,57.77,57.78,37900.0,40.0006,40.0006,39.9661,39.973,37900.0
2010-05-03 12:40:00,57.79,57.83,57.75,57.76,38200.0,39.9799,40.0076,39.9522,39.9591,38200.0
2010-05-03 12:45:00,57.77,57.81,57.74,57.77,46500.0,39.9661,39.9937,39.9453,39.9661,46500.0
2010-05-03 12:50:00,57.77,57.84,57.77,57.81,46400.0,39.9661,40.0145,39.9661,39.9937,46400.0
2010-05-03 12:55:00,57.82,57.88,57.8,57.88,49200.0,40.0006,40.0422,39.9868,40.0422,49200.0
2010-05-03 13:00:00,57.89,57.89,57.77,57.79,35000.0,40.0491,40.0491,39.9661,39.9799,35000.0
2010-05-03 13:05:00,57.79,57.83,57.71,57.76,50900.0,39.9799,40.0076,39.9245,39.9591,50900.0
2010-05-03 13:10:00,57.74,57.8,57.72,57.76,43700.0,39.9453,39.9868,39.9315,39.9591,43700.0
2010-05-03 13:15:00,57.76,57.77,57.7,57.74,91200.0,39.9591,39.9661,39.9176,39.9453,91200.0
2010-05-03 13:20:00,57.74,57.79,57.71,57.77,28500.0,39.9453,39.9799,39.9245,39.9661,28500.0
2010-05-03 13:25:00,57.77,57.79,57.73,57.76,36400.0,39.9661,39.9799,39.9384,39.9591,36400.0
2010-05-03 13:30:00,57.76,57.79,57.71,57.76,48400.0,39.9591,39.9799,39.9245,39.9591,48400.0
2010-05-03 13:35:00,57.75,57.85,57.72,57.85,51600.0,39.9522,40.0214,39.9315,40.0214,51600.0
2010-05-03 13:40:00,57.85,57.95,57.85,57.91,43200.0,40.0214,40.0906,40.0214,40.0629,43200.0
2010-05-03 13:45:00,57.91,57.95,57.88,57.88,27500.0,40.0629,40.0906,40.0422,40.0422,27500.0
2010-05-03 13:50:00,57.88,57.93,57.88,57.9,29400.0,40.0422,40.0767,40.0422,40.056,29400.0
2010-05-03 13:55:00,57.9,57.92,57.86,57.87,29100.0,40.056,40.0698,40.0283,40.0352,29100.0
2010-05-03 14:00:00,57.87,57.87,57.77,57.82,31300.0,40.0352,40.0352,39.9661,40.0006,31300.0
2010-05-03 14:05:00,57.82,57.85,57.8,57.82,34300.0,40.0006,40.0214,39.9868,40.0006,34300.0
2010-05-03 14:10:00,57.81,57.81,57.75,57.76,51100.0,39.9937,39.9937,39.9522,39.9591,51100.0
2010-05-03 14:15:00,57.75,57.81,57.73,57.76,38200.0,39.9522,39.9937,39.9384,39.9591,38200.0
2010-05-03 14:20:00,57.77,57.8,57.75,57.8,25000.0,39.9661,39.9868,39.9522,39.9868,25000.0
2010-05-03 14:25:00,57.79,57.8,57.76,57.78,31100.0,39.9799,39.9868,39.9591,39.973,31100.0
2010-05-03 14:30:00,57.79,57.79,57.71,57.72,28000.0,39.9799,39.9799,39.9245,39.9315,28000.0
2010-05-03 14:35:00,57.72,57.76,57.68,57.74,36600.0,39.9315,39.9591,39.9038,39.9453,36600.0
2010-05-03 14:40:00,57.74,57.74,57.66,57.68,32700.0,39.9453,39.9453,39.89,39.9038,32700.0
2010-05-03 14:45:00,57.69,57.73,57.66,57.73,22200.0,39.9107,39.9384,39.89,39.9384,22200.0
2010-05-03 14:50:00,57.73,57.73,57.7,57.72,27300.0,39.9384,39.9384,39.9176,39.9315,27300.0
2010-05-03 14:55:00,57.71,57.74,57.67,57.69,43500.0,39.9245,39.9453,39.8969,39.9107,43500.0
2010-05-03 15:00:00,57.67,57.69,57.65,57.65,42500.0,39.8969,39.9107,39.883,39.883,42500.0
2010-05-03 15:05:00,57.65,57.7,57.62,57.69,49700.0,39.883,39.9176,39.8623,39.9107,49700.0
2010-05-03 15:10:00,57.68,57.69,57.6,57.68,53100.0,39.9038,39.9107,39.8484,39.9038,53100.0
2010-05-03 15:15:00,57.68,57.71,57.66,57.67,29500.0,39.9038,39.9245,39.89,39.8969,29500.0
2010-05-03 15:20:00,57.67,57.68,57.63,57.67,93700.0,39.8969,39.9038,39.8692,39.8969,93700.0
2010-05-03 15:25:00,57.68,57.69,57.63,57.67,50400.0,39.9038,39.9107,39.8692,39.8969,50400.0
2010-05-03 15:30:00,57.67,57.7,57.66,57.69,59500.0,39.8969,39.9176,39.89,39.9107,59500.0
2010-05-03 15:35:00,57.7,57.77,57.7,57.72,80800.0,39.9176,39.9661,39.9176,39.9315,80800.0
2010-05-03 15:40:00,57.72,57.75,57.67,57.7,66600.0,39.9315,39.9522,39.8969,39.9176,66600.0
2010-05-03 15:45:00,57.7,57.74,57.69,57.69,87800.0,39.9176,39.9453,39.9107,39.9107,87800.0
2010-05-03 15:50:00,57.69,57.69,57.6,57.62,133900.0,39.9107,39.9107,39.8484,39.8623,133900.0
2010-05-03 15:55:00,57.63,57.63,57.57,57.59,250100.0,39.8692,39.8692,39.8277,39.8415,250100.0
2010-05-04 09:30:00,57.08,57.23,56.7,56.83,173000.0,39.4887,39.5925,39.2258,39.3157,173000.0
2010-05-04 09:35:00,56.83,56.88,56.55,56.68,196900.0,39.3157,39.3503,39.122,39.212,196900.0
2010-05-04 09:40:00,56.69,56.84,56.53,56.82,126100.0,39.2189,39.3227,39.1082,39.3088,126100.0
2010-05-04 09:45:00,56.83,56.84,56.61,56.64,95100.0,39.3157,39.3227,39.1636,39.1843,95100.0
2010-05-04 09:50:00,56.64,56.8,56.56,56.78,118700.0,39.1843,39.295,39.129,39.2812,118700.0
2010-05-04 09:55:00,56.78,56.83,56.68,56.77,85800.0,39.2812,39.3157,39.212,39.2742,85800.0
2010-05-04 10:00:00,56.77,56.95,56.72,56.94,91100.0,39.2742,39.3988,39.2396,39.3918,91100.0
2010-05-04 10:05:00,56.94,56.95,56.76,56.82,70600.0,39.3918,39.3988,39.2673,39.3088,70600.0
2010-05-04 10:10:00,56.82,56.87,56.77,56.79,70000.0,39.3088,39.3434,39.2742,39.2881,70000.0
2010-05-04 10:15:00,56.79,56.79,56.66,56.69,68900.0,39.2881,39.2881,39.1981,39.2189,68900.0
2010-05-04 10:20:00,56.69,56.75,56.65,56.7,43400.0,39.2189,39.2604,39.1912,39.2258,43400.0
2010-05-04 10:25:00,56.73,56.8,56.61,56.61,57700.0,39.2466,39.295,39.1636,39.1636,57700.0
2010-05-04 10:30:00,56.61,56.62,56.41,56.42,110300.0,39.1636,39.1705,39.0252,39.0321,110300.0
2010-05-04 10:35:00,56.42,56.45,56.31,56.38,165400.0,39.0321,39.0529,38.956,39.0044,165400.0
2010-05-04 10:40:00,56.38,56.4,56.31,56.37,102400.0,39.0044,39.0183,38.956,38.9975,102400.0
2010-05-04 10:45:00,56.37,56.46,56.32,56.32,88300.0,38.9975,39.0598,38.9629,38.9629,88300.0
2010-05-04 10:50:00,56.31,56.41,56.26,56.31,131700.0,38.956,39.0252,38.9214,38.956,131700.0
2010-05-04 10:55:00,56.31,56.43,56.16,56.19,188800.0,38.956,39.039,38.8522,38.873,188800.0
2010-05-04 11:00:00,56.2,56.26,56.09,56.1,117800.0,38.8799,38.9214,38.8038,38.8107,117800.0
2010-05-04 11:05:00,56.1,56.13,55.91,56.12,187000.0,38.8107,38.8315,38.6793,38.8246,187000.0
2010-05-04 11:10:00,56.1,56.21,56.08,56.17,62100.0,38.8107,38.8868,38.7969,38.8592,62100.0
2010-05-04 11:15:00,56.17,56.27,56.15,56.27,26800.0,38.8592,38.9283,38.8453,38.9283,26800.0
2010-05-04 11:20:00,56.27,56.27,56.13,56.2,46900.0,38.9283,38.9283,38.8315,38.8799,46900.0
2010-05-04 11:25:00,56.2,56.21,56.1,56.15,44100.0,38.8799,38.8868,38.8107,38.8453,44100.0
2010-05-04 11:30:00,56.16,56.21,56.05,56.07,36900.0,38.8522,38.8868,38.7761,38.79,36900.0
2010-05-04 11:35:00,56.07,56.13,56.03,56.1,48400.0,38.79,38.8315,38.7623,38.8107,48400.0
2010-05-04 11:40:00,56.1,56.1,56.04,56.08,65900.0,38.8107,38.8107,38.7692,38.7969,65900.0
2010-05-04 11:45:00,56.07,56.13,56.02,56.08,75400.0,38.79,38.8315,38.7554,38.7969,75400.0
2010-05-04 11:50:00,56.08,56.09,56.05,56.09,51500.0,38.7969,38.8038,38.7761,38.8038,51500.0
2010-05-04 11:55:00,56.08,56.11,56.08,56.09,113600.0,38.7969,38.8176,38.7969,38.8038,113600.0
2010-05-04 12:00:00,56.09,56.19,56.06,56.19,79200.0,38.8038,38.873,38.7831,38.873,79200.0
2010-05-04 12:05:00,56.18,56.2,56.09,56.11,63200.0,38.8661,38.8799,38.8038,38.8176,63200.0
2010-05-04 12:10:00,56.1,56.11,56.08,56.1,45600.0,38.8107,38.8176,38.7969,38.8107,45600.0
2010-05-04 12:15:00,56.11,56.16,56.06,56.12,39600.0,38.8176,38.8522,38.7831,38.8246,39600.0
2010-05-04 12:20:00,56.12,56.14,56.06,56.12,59000.0,38.8246,38.8384,38.7831,38.8246,59000.0
2010-05-04 12:25:00,56.13,56.17,56.1,56.15,115300.0,38.8315,38.8592,38.8107,38.8453,115300.0
2010-05-04 12:30:00,56.15,56.24,56.11,56.23,90600.0,38.8453,38.9076,38.8176,38.9007,90600.0
2010-05-04 12:35:00,56.24,56.33,56.22,56.33,94600.0,38.9076,38.9698,38.8937,38.9698,94600.0
2010-05-04 12:40:00,56.34,56.35,56.3,56.31,44600.0,38.9768,38.9837,38.9491,38.956,44600.0
2010-05-04 12:45:00,56.31,56.35,56.31,56.34,40300.0,38.956,38.9837,38.956,38.9768,40300.0
2010-05-04 12:50:00,56.35,56.43,56.29,56.32,54000.0,38.9837,39.039,38.9422,38.9629,54000.0
2010-05-04 12:55:00,56.32,56.38,56.3,56.37,47500.0,38.9629,39.0044,38.9491,38.9975,47500.0
2010-05-04 13:00:00,56.38,56.46,56.37,56.42,47800.0,39.0044,39.0598,38.9975,39.0321,47800.0
2010-05-04 13:05:00,56.41,56.49,56.41,56.46,39500.0,39.0252,39.0805,39.0252,39.0598,39500.0
2010-05-04 13:10:00,56.46,56.5,56.44,56.47,39700.0,39.0598,39.0875,39.0459,39.0667,39700.0
2010-05-04 13:15:00,56.48,56.54,56.47,56.54,41500.0,39.0736,39.1151,39.0667,39.1151,41500.0
2010-05-04 13:20:00,56.55,56.58,56.47,56.53,69500.0,39.122,39.1428,39.0667,39.1082,69500.0
2010-05-04 13:25:00,56.53,56.59,56.52,56.56,56600.0,39.1082,39.1497,39.1013,39.129,56600.0
2010-05-04 13:30:00,56.57,56.69,56.56,56.66,49000.0,39.1359,39.2189,39.129,39.1981,49000.0
2010-05-04 13:35:00,56.66,56.69,56.63,56.64,56800.0,39.1981,39.2189,39.1774,39.1843,56800.0
2010-05-04 13:40:00,56.67,56.8,56.67,56.77,91000.0,39.2051,39.295,39.2051,39.2742,91000.0
2010-05-04 13:45:00,56.76,56.86,56.76,56.83,64300.0,39.2673,39.3365,39.2673,39.3157,64300.0
2010-05-04 13:50:00,56.83,56.83,56.75,56.81,32600.0,39.3157,39.3157,39.2604,39.3019,32600.0
2010-05-04 13:55:00,56.81,56.81,56.76,56.8,53000.0,39.3019,39.3019,39.2673,39.295,53000.0
2010-05-04 14:00:00,56.79,56.82,56.71,56.74,48600.0,39.2881,39.3088,39.2327,39.2535,48600.0
2010-05-04 14:05:00,56.75,56.76,56.71,56.75,42600.0,39.2604,39.2673,39.2327,39.2604,42600.0
2010-05-04 14:10:00,56.76,56.82,56.75,56.77,36800.0,39.2673,39.3088,39.2604,39.2742,36800.0
2010-05-04 14:15:00,56.77,56.78,56.64,56.65,50300.0,39.2742,39.2812,39.1843,39.1912,50300.0
2010-05-04 14:20:00,56.64,56.67,56.57,56.61,72300.0,39.1843,39.2051,39.1359,39.1636,72300.0
2010-05-04 14:25:00,56.62,56.63,56.6,56.6,37400.0,39.1705,39.1774,39.1566,39.1566,37400.0
2010-05-04 14:30:00,56.6,56.69,56.6,56.66,55800.0,39.1566,39.2189,39.1566,39.1981,55800.0
2010-05-04 14:35:00,56.65,56.76,56.65,56.66,62700.0,39.1912,39.2673,39.1912,39.1981,62700.0
2010-05-04 14:40:00,56.66,56.73,56.63,56.69,52200.0,39.1981,39.2466,39.1774,39.2189,52200.0
2010-05-04 14:45:00,56.69,56.72,56.63,56.66,89200.0,39.2189,39.2396,39.1774,39.1981,89200.0
2010-05-04 14:50:00,56.68,56.79,56.68,56.71,55800.0,39.212,39.2881,39.212,39.2327,55800.0
2010-05-04 14:55:00,56.71,56.81,56.71,56.74,71300.0,39.2327,39.3019,39.2327,39.2535,71300.0
2010-05-04 15:00:00,56.74,56.8,56.64,56.8,84900.0,39.2535,39.295,39.1843,39.295,84900.0
2010-05-04 15:05:00,56.79,56.87,56.78,56.83,58700.0,39.2881,39.3434,39.2812,39.3157,58700.0
2010-05-04 15:10:00,56.83,56.84,56.78,56.81,60300.0,39.3157,39.3227,39.2812,39.3019,60300.0
2010-05-04 15:15:00,56.8,56.92,56.8,56.88,82100.0,39.295,39.378,39.295,39.3503,82100.0
2010-05-04 15:20:00,56.88,56.91,56.82,56.9,75700.0,39.3503,39.3711,39.3088,39.3642,75700.0
2010-05-04 15:25:00,56.89,56.91,56.85,56.89,106500.0,39.3573,39.3711,39.3296,39.3573,106500.0
2010-05-04 15:30:00,56.89,56.99,56.86,56.89,103000.0,39.3573,39.4264,39.3365,39.3573,103000.0
2010-05-04 15:35:00,56.9,56.9,56.74,56.8,99500.0,39.3642,39.3642,39.2535,39.295,99500.0
2010-05-04 15:40:00,56.81,56.81,56.62,56.75,177000.0,39.3019,39.3019,39.1705,39.2604,177000.0
2010-05-04 15:45:00,56.74,56.83,56.73,56.77,158600.0,39.2535,39.3157,39.2466,39.2742,158600.0
2010-05-04 15:50:00,56.77,57.0,56.72,57.0,235200.0,39.2742,39.4334,39.2396,39.4334,235200.0
2010-05-04 15:55:00,57.0,57.0,56.79,56.84,361000.0,39.4334,39.4334,39.2881,39.3227,361000.0
2010-05-05 09:30:00,56.78,57.35,56.75,57.05,167700.0,39.2812,39.6755,39.2604,39.4679,167700.0
2010-05-05 09:35:00,57.0,57.04,56.38,56.48,319100.0,39.4334,39.461,39.0044,39.0736,319100.0
2010-05-05 09:40:00,56.48,56.56,56.37,56.48,147800.0,39.0736,39.129,38.9975,39.0736,147800.0
2010-05-05 09:45:00,56.49,56.49,56.37,56.41,40900.0,39.0805,39.0805,38.9975,39.0252,40900.0
2010-05-05 09:50:00,56.41,56.68,56.37,56.67,115900.0,39.0252,39.212,38.9975,39.2051,115900.0
2010-05-05 09:55:00,56.66,56.75,56.48,56.52,68600.0,39.1981,39.2604,39.0736,39.1013,68600.0
2010-05-05 10:00:00,56.51,56.59,56.42,56.58,88200.0,39.0944,39.1497,39.0321,39.1428,88200.0
2010-05-05 10:05:00,56.59,56.68,56.5,56.61,109400.0,39.1497,39.212,39.0875,39.1636,109400.0
2010-05-05 10:10:00,56.62,56.7,56.55,56.61,93800.0,39.1705,39.2258,39.122,39.1636,93800.0
2010-05-05 10:15:00,56.62,56.81,56.6,56.69,77000.0,39.1705,39.3019,39.1566,39.2189,77000.0
2010-05-05 10:20:00,56.67,56.67,56.49,56.61,93700.0,39.2051,39.2051,39.0805,39.1636,93700.0
2010-05-05 10:25:00,56.61,56.61,56.41,56.43,83100.0,39.1636,39.1636,39.0252,39.039,83100.0
2010-05-05 10:30:00,56.43,56.53,56.38,56.38,92800.0,39.039,39.1082,39.0044,39.0044,92800.0
2010-05-05 10:35:00,56.39,56.43,56.3,56.34,80800.0,39.0114,39.039,38.9491,38.9768,80800.0
2010-05-05 10:40:00,56.34,56.52,56.31,56.4,68000.0,38.9768,39.1013,38.956,39.0183,68000.0
2010-05-05 10:45:00,56.4,56.5,56.36,56.41,69200.0,39.0183,39.0875,38.9906,39.0252,69200.0
2010-05-05 10:50:00,56.4,56.52,56.36,56.42,49700.0,39.0183,39.1013,38.9906,39.0321,49700.0
2010-05-05 10:55:00,56.42,56.58,56.42,56.47,79400.0,39.0321,39.1428,39.0321,39.0667,79400.0
2010-05-05 11:00:00,56.47,56.47,56.36,56.42,87100.0,39.0667,39.0667,38.9906,39.0321,87100.0
2010-05-05 11:05:00,56.42,56.43,56.32,56.43,44100.0,39.0321,39.039,38.9629,39.039,44100.0
2010-05-05 11:10:00,56.43,56.47,56.37,56.44,43700.0,39.039,39.0667,38.9975,39.0459,43700.0
2010-05-05 11:15:00,56.44,56.44,56.35,56.4,35600.0,39.0459,39.0459,38.9837,39.0183,35600.0
2010-05-05 11:20:00,56.39,56.4,56.34,56.38,37600.0,39.0114,39.0183,38.9768,39.0044,37600.0
2010-05-05 11:25:00,56.39,56.4,56.33,56.38,30800.0,39.0114,39.0183,38.9698,39.0044,30800.0
2010-05-05 11:30:00,56.38,56.38,56.34,56.37,55100.0,39.0044,39.0044,38.9768,38.9975,55100.0
2010-05-05 11:35:00,56.37,56.4,56.36,56.38,40500.0,38.9975,39.0183,38.9906,39.0044,40500.0
2010-05-05 11:40:00,56.39,56.48,56.38,56.47,56600.0,39.0114,39.0736,39.0044,39.0667,56600.0
2010-05-05 11:45:00,56.47,56.53,56.43,56.53,72000.0,39.0667,39.1082,39.039,39.1082,72000.0
2010-05-05 11:50:00,56.53,56.57,56.45,56.45,41700.0,39.1082,39.1359,39.0529,39.0529,41700.0
2010-05-05 11:55:00,56.45,56.54,56.42,56.5,53200.0,39.0529,39.1151,39.0321,39.0875,53200.0
2010-05-05 12:00:00,56.49,56.56,56.49,56.56,38000.0,39.0805,39.129,39.0805,39.129,38000.0
2010-05-05 12:05:00,56.55,56.56,56.47,56.54,37800.0,39.122,39.129,39.0667,39.1151,37800.0
2010-05-05 12:10:00,56.54,56.63,56.53,56.62,26600.0,39.1151,39.1774,39.1082,39.1705,26600.0
2010-05-05 12:15:00,56.61,56.63,56.51,56.53,37700.0,39.1636,39.1774,39.0944,39.1082,37700.0
2010-05-05 12:20:00,56.52,56.53,56.5,56.51,43300.0,39.1013,39.1082,39.0875,39.0944,43300.0
2010-05-05 12:25:00,56.52,56.55,56.48,56.48,50300.0,39.1013,39.122,39.0736,39.0736,50300.0
2010-05-05 12:30:00,56.49,56.56,56.48,56.54,14800.0,39.0805,39.129,39.0736,39.1151,14800.0
2010-05-05 12:35:00,56.55,56.65,56.53,56.61,33100.0,39.122,39.1912,39.1082,39.1636,33100.0
2010-05-05 12:40:00,56.62,56.63,56.49,56.49,31900.0,39.1705,39.1774,39.0805,39.0805,31900.0
2010-05-05 12:45:00,56.49,56.57,56.49,56.55,13700.0,39.0805,39.1359,39.0805,39.122,13700.0
2010-05-05 12:50:00,56.54,56.6,56.5,56.6,20300.0,39.1151,39.1566,39.0875,39.1566,20300.0
2010-05-05 12:55:00,56.6,56.64,56.58,56.6,25200.0,39.1566,39.1843,39.1428,39.1566,25200.0
2010-05-05 13:00:00,56.6,56.62,56.54,56.56,26000.0,39.1566,39.1705,39.1151,39.129,26000.0
2010-05-05 13:05:00,56.56,56.6,56.53,56.58,22500.0,39.129,39.1566,39.1082,39.1428,22500.0
2010-05-05 13:10:00,56.58,56.58,56.48,56.48,19200.0,39.1428,39.1428,39.0736,39.0736,19200.0
2010-05-05 13:15:00,56.48,56.54,56.47,56.54,28100.0,39.0736,39.1151,39.0667,39.1151,28100.0
2010-05-05 13:20:00,56.55,56.72,56.54,56.71,30400.0,39.122,39.2396,39.1151,39.2327,30400.0
2010-05-05 13:25:00,56.7,56.7,56.59,56.59,14300.0,39.2258,39.2258,39.1497,39.1497,14300.0
2010-05-05 13:30:00,56.58,56.59,56.52,56.55,18300.0,39.1428,39.1497,39.1013,39.122,18300.0
2010-05-05 13:35:00,56.55,56.56,56.48,56.56,30300.0,39.122,39.129,39.0736,39.129,30300.0
2010-05-05 13:40:00,56.56,56.57,56.49,56.5,34600.0,39.129,39.1359,39.0805,39.0875,34600.0
2010-05-05 13:45:00,56.51,56.56,56.48,56.56,52500.0,39.0944,39.129,39.0736,39.129,52500.0
2010-05-05 13:50:00,56.55,56.62,56.5,56.62,19100.0,39.122,39.1705,39.0875,39.1705,19100.0
2010-05-05 13:55:00,56.63,56.63,56.57,56.59,15400.0,39.1774,39.1774,39.1359,39.1497,15400.0
2010-05-05 14:00:00,56.6,56.61,56.54,56.58,38300.0,39.1566,39.1636,39.1151,39.1428,38300.0
2010-05-05 14:05:00,56.56,56.65,56.55,56.62,34300.0,39.129,39.1912,39.122,39.1705,34300.0
2010-05-05 14:10:00,56.63,56.63,56.56,56.56,31900.0,39.1774,39.1774,39.129,39.129,31900.0
2010-05-05 14:15:00,56.56,56.65,56.54,56.65,45800.0,39.129,39.1912,39.1151,39.1912,45800.0
2010-05-05 14:20:00,56.64,56.7,56.63,56.67,23700.0,39.1843,39.2258,39.1774,39.2051,23700.0
2010-05-05 14:25:00,56.67,56.67,56.61,56.62,29200.0,39.2051,39.2051,39.1636,39.1705,29200.0
2010-05-05 14:30:00,56.62,56.63,56.54,56.61,38600.0,39.1705,39.1774,39.1151,39.1636,38600.0
2010-05-05 14:35:00,56.6,56.6,56.51,56.52,167100.0,39.1566,39.1566,39.0944,39.1013,167100.0
2010-05-05 14:40:00,56.52,56.58,56.49,56.5,48700.0,39.1013,39.1428,39.0805,39.0875,48700.0
2010-05-05 14:45:00,56.49,56.53,56.44,56.45,101500.0,39.0805,39.1082,39.0459,39.0529,101500.0
2010-05-05 14:50:00,56.44,56.45,56.38,56.39,78100.0,39.0459,39.0529,39.0044,39.0114,78100.0
2010-05-05 14:55:00,56.39,56.48,56.39,56.45,85300.0,39.0114,39.0736,39.0114,39.0529,85300.0
2010-05-05 15:00:00,56.45,56.52,56.45,56.51,76800.0,39.0529,39.1013,39.0529,39.0944,76800.0
2010-05-05 15:05:00,56.5,56.58,56.49,56.58,51800.0,39.0875,39.1428,39.0805,39.1428,51800.0
2010-05-05 15:10:00,56.58,56.62,56.55,56.61,78900.0,39.1428,39.1705,39.122,39.1636,78900.0
2010-05-05 15:15:00,56.6,56.61,56.57,56.57,32200.0,39.1566,39.1636,39.1359,39.1359,32200.0
2010-05-05 15:20:00,56.57,56.65,56.55,56.65,115900.0,39.1359,39.1912,39.122,39.1912,115900.0
2010-05-05 15:25:00,56.64,56.65,56.58,56.6,90100.0,39.1843,39.1912,39.1428,39.1566,90100.0
2010-05-05 15:30:00,56.6,56.65,56.6,56.62,85600.0,39.1566,39.1912,39.1566,39.1705,85600.0
2010-05-05 15:35:00,56.62,56.62,56.53,56.61,96900.0,39.1705,39.1705,39.1082,39.1636,96900.0
2010-05-05 15:40:00,56.61,56.66,56.6,56.64,114000.0,39.1636,39.1981,39.1566,39.1843,114000.0
2010-05-05 15:45:00,56.63,56.66,56.57,56.65,105500.0,39.1774,39.1981,39.1359,39.1912,105500.0
2010-05-05 15:50:00,56.65,56.67,56.61,56.65,140100.0,39.1912,39.2051,39.1636,39.1912,140100.0
2010-05-05 15:55:00,56.65,56.67,56.58,56.59,325300.0,39.1912,39.2051,39.1428,39.1497,325300.0
2010-05-06 09:30:00,56.43,56.49,56.11,56.12,90600.0,39.039,39.0805,38.8176,38.8246,90600.0
2010-05-06 09:35:00,56.12,56.32,56.02,56.08,114700.0,38.8246,38.9629,38.7554,38.7969,114700.0
2010-05-06 09:40:00,56.09,56.3,56.09,56.22,80200.0,38.8038,38.9491,38.8038,38.8937,80200.0
2010-05-06 09:45:00,56.22,56.27,56.04,56.12,59100.0,38.8937,38.9283,38.7692,38.8246,59100.0
2010-05-06 09:50:00,56.14,56.19,56.07,56.1,48300.0,38.8384,38.873,38.79,38.8107,48300.0
2010-05-06 09:55:00,56.09,56.1,56.0,56.04,36100.0,38.8038,38.8107,38.7415,38.7692,36100.0
2010-05-06 10:00:00,56.05,56.26,56.02,56.2,70000.0,38.7761,38.9214,38.7554,38.8799,70000.0
2010-05-06 10:05:00,56.22,56.26,56.08,56.11,48900.0,38.8937,38.9214,38.7969,38.8176,48900.0
2010-05-06 10:10:00,56.12,56.24,56.11,56.24,34600.0,38.8246,38.9076,38.8176,38.9076,34600.0
2010-05-06 10:15:00,56.25,56.39,56.22,56.36,129400.0,38.9145,39.0114,38.8937,38.9906,129400.0
2010-05-06 10:20:00,56.35,56.39,56.28,56.32,46200.0,38.9837,39.0114,38.9353,38.9629,46200.0
2010-05-06 10:25:00,56.31,56.31,56.23,56.24,54500.0,38.956,38.956,38.9007,38.9076,54500.0
2010-05-06 10:30:00,56.23,56.27,56.17,56.18,54000.0,38.9007,38.9283,38.8592,38.8661,54000.0
2010-05-06 10:35:00,56.17,56.37,56.17,56.35,36000.0,38.8592,38.9975,38.8592,38.9837,36000.0
2010-05-06 10:40:00,56.34,56.36,56.27,56.3,29600.0,38.9768,38.9906,38.9283,38.9491,29600.0
2010-05-06 10:45:00,56.31,56.33,56.21,56.23,88200.0,38.956,38.9698,38.8868,38.9007,88200.0
2010-05-06 10:50:00,56.23,56.35,56.21,56.22,47100.0,38.9007,38.9837,38.8868,38.8937,47100.0
2010-05-06 10:55:00,56.22,56.26,56.16,56.2,106700.0,38.8937,38.9214,38.8522,38.8799,106700.0
2010-05-06 11:00:00,56.2,56.2,56.06,56.16,61400.0,38.8799,38.8799,38.7831,38.8522,61400.0
2010-05-06 11:05:00,56.16,56.25,56.09,56.21,82000.0,38.8522,38.9145,38.8038,38.8868,82000.0
2010-05-06 11:10:00,56.2,56.24,56.03,56.15,115800.0,38.8799,38.9076,38.7623,38.8453,115800.0
2010-05-06 11:15:00,56.15,56.19,56.06,56.14,88600.0,38.8453,38.873,38.7831,38.8384,88600.0
2010-05-06 11:20:00,56.16,56.23,56.1,56.12,93900.0,38.8522,38.9007,38.8107,38.8246,93900.0
2010-05-06 11:25:00,56.11,56.18,56.09,56.11,75700.0,38.8176,38.8661,38.8038,38.8176,75700.0
2010-05-06 11:30:00,56.1,56.15,56.1,56.12,40500.0,38.8107,38.8453,38.8107,38.8246,40500.0
2010-05-06 11:35:00,56.11,56.19,56.11,56.14,76000.0,38.8176,38.873,38.8176,38.8384,76000.0
2010-05-06 11:40:00,56.14,56.14,56.02,56.1,111600.0,38.8384,38.8384,38.7554,38.8107,111600.0
2010-05-06 11:45:00,56.09,56.1,56.0,56.06,74600.0,38.8038,38.8107,38.7415,38.7831,74600.0
2010-05-06 11:50:00,56.06,56.2,56.03,56.17,65300.0,38.7831,38.8799,38.7623,38.8592,65300.0
2010-05-06 11:55:00,56.18,56.25,56.12,56.18,67800.0,38.8661,38.9145,38.8246,38.8661,67800.0
2010-05-06 12:00:00,56.18,56.29,56.17,56.25,48400.0,38.8661,38.9422,38.8592,38.9145,48400.0
2010-05-06 12:05:00,56.25,56.31,56.19,56.2,28000.0,38.9145,38.956,38.873,38.8799,28000.0
2010-05-06 12:10:00,56.21,56.4,56.21,56.4,61200.0,38.8868,39.0183,38.8868,39.0183,61200.0
2010-05-06 12:15:00,56.4,56.45,56.38,56.44,57200.0,39.0183,39.0529,39.0044,39.0459,57200.0
2010-05-06 12:20:00,56.44,56.49,56.43,56.47,50200.0,39.0459,39.0805,39.039,39.0667,50200.0
2010-05-06 12:25:00,56.47,56.48,56.35,56.39,76200.0,39.0667,39.0736,38.9837,39.0114,76200.0
2010-05-06 12:30:00,56.38,56.45,56.38,56.45,96900.0,39.0044,39.0529,39.0044,39.0529,96900.0
2010-05-06 12:35:00,56.44,56.45,56.31,56.35,68600.0,39.0459,39.0529,38.956,38.9837,68600.0
2010-05-06 12:40:00,56.34,56.37,56.31,56.34,38000.0,38.9768,38.9975,38.956,38.9768,38000.0
2010-05-06 12:45:00,56.33,56.36,56.27,56.3,72100.0,38.9698,38.9906,38.9283,38.9491,72100.0
2010-05-06 12:50:00,56.3,56.4,56.26,56.35,32400.0,38.9491,39.0183,38.9214,38.9837,32400.0
2010-05-06 12:55:00,56.34,56.34,56.28,56.34,25500.0,38.9768,38.9768,38.9353,38.9768,25500.0
2010-05-06 13:00:00,56.33,56.38,56.25,56.29,39900.0,38.9698,39.0044,38.9145,38.9422,39900.0
2010-05-06 13:05:00,56.29,56.3,56.2,56.25,40600.0,38.9422,38.9491,38.8799,38.9145,40600.0
2010-05-06 13:10:00,56.25,56.25,56.05,56.05,77400.0,38.9145,38.9145,38.7761,38.7761,77400.0
2010-05-06 13:15:00,56.05,56.25,56.05,56.11,111300.0,38.7761,38.9145,38.7761,38.8176,111300.0
2010-05-06 13:20:00,56.12,56.16,56.03,56.04,61300.0,38.8246,38.8522,38.7623,38.7692,61300.0
2010-05-06 13:25:00,56.04,56.15,56.04,56.14,46200.0,38.7692,38.8453,38.7692,38.8384,46200.0
2010-05-06 13:30:00,56.14,56.16,56.06,56.09,42500.0,38.8384,38.8522,38.7831,38.8038,42500.0
2010-05-06 13:35:00,56.09,56.11,56.04,56.08,53100.0,38.8038,38.8176,38.7692,38.7969,53100.0
2010-05-06 13:40:00,56.08,56.17,56.04,56.16,53400.0,38.7969,38.8592,38.7692,38.8522,53400.0
2010-05-06 13:45:00,56.16,56.24,56.15,56.16,46700.0,38.8522,38.9076,38.8453,38.8522,46700.0
2010-05-06 13:50:00,56.16,56.25,56.14,56.2,46200.0,38.8522,38.9145,38.8384,38.8799,46200.0
2010-05-06 13:55:00,56.19,56.23,56.11,56.19,58200.0,38.873,38.9007,38.8176,38.873,58200.0
2010-05-06 14:00:00,56.2,56.27,56.14,56.16,93700.0,38.8799,38.9283,38.8384,38.8522,93700.0
2010-05-06 14:05:00,56.16,56.18,55.96,56.03,227200.0,38.8522,38.8661,38.7139,38.7623,227200.0
2010-05-06 14:10:00,56.07,56.07,55.84,55.96,162000.0,38.79,38.79,38.6309,38.7139,162000.0
2010-05-06 14:15:00,55.95,55.96,55.61,55.65,193900.0,38.707,38.7139,38.4717,38.4994,193900.0
2010-05-06 14:20:00,55.64,55.65,55.33,55.55,343100.0,38.4925,38.4994,38.278,38.4302,343100.0
2010-05-06 14:25:00,55.54,55.7,55.51,55.54,174100.0,38.4233,38.534,38.4026,38.4233,174100.0
2010-05-06 14:30:00,55.55,55.55,55.38,55.39,120500.0,38.4302,38.4302,38.3126,38.3195,120500.0
2010-05-06 14:35:00,55.39,55.41,54.93,54.94,319800.0,38.3195,38.3334,38.0013,38.0082,319800.0
2010-05-06 14:40:00,54.93,54.96,53.1,53.33,261300.0,38.0013,38.0221,36.7353,36.8944,261300.0
2010-05-06 14:45:00,53.27,54.84,52.8,53.85,219700.0,36.8529,37.939,36.5277,37.2541,219700.0
2010-05-06 14:50:00,53.93,55.85,53.48,54.85,205500.0,37.3095,38.6378,36.9982,37.946,205500.0
2010-05-06 14:55:00,54.58,55.21,54.37,54.49,133200.0,37.7592,38.195,37.6139,37.6969,133200.0
2010-05-06 15:00:00,54.39,54.54,53.74,54.32,254700.0,37.6277,37.7315,37.178,37.5793,254700.0
2010-05-06 15:05:00,54.36,55.16,54.26,55.07,134800.0,37.607,38.1604,37.5378,38.0982,134800.0
2010-05-06 15:10:00,55.0,55.26,54.59,54.6,231400.0,38.0497,38.2296,37.7661,37.773,231400.0
2010-05-06 15:15:00,54.6,54.81,54.48,54.52,221300.0,37.773,37.9183,37.69,37.7177,221300.0
2010-05-06 15:20:00,54.53,54.55,54.04,54.3,234700.0,37.7246,37.7384,37.3856,37.5655,234700.0
2010-05-06 15:25:00,54.32,54.67,54.15,54.67,243000.0,37.5793,37.8214,37.4617,37.8214,243000.0
2010-05-06 15:30:00,54.64,55.2,54.64,55.05,235400.0,37.8007,38.1881,37.8007,38.0843,235400.0
2010-05-06 15:35:00,55.05,55.12,54.75,54.89,222100.0,38.0843,38.1327,37.8768,37.9736,222100.0
2010-05-06 15:40:00,54.9,55.05,54.86,55.01,164600.0,37.9805,38.0843,37.9529,38.0566,164600.0
2010-05-06 15:45:00,55.0,55.69,55.0,55.49,293500.0,38.0497,38.5271,38.0497,38.3887,293500.0
2010-05-06 15:50:00,55.48,55.49,55.1,55.3,300800.0,38.3818,38.3887,38.1189,38.2573,300800.0
2010-05-06 15:55:00,55.31,55.35,54.68,54.74,538900.0,38.2642,38.2919,37.8284,37.8699,538900.0
2010-05-07 09:30:00,54.53,55.0,54.11,54.38,198800.0,37.7246,38.0497,37.434,37.6208,198800.0
2010-05-07 09:35:00,54.34,54.93,54.34,54.87,233800.0,37.5931,38.0013,37.5931,37.9598,233800.0
2010-05-07 09:40:00,54.85,55.27,54.1,55.19,252800.0,37.946,38.2365,37.4271,38.1812,252800.0
2010-05-07 09:45:00,55.19,55.26,54.92,55.12,191100.0,38.1812,38.2296,37.9944,38.1327,191100.0
2010-05-07 09:50:00,55.11,55.28,54.91,54.91,103400.0,38.1258,38.2434,37.9875,37.9875,103400.0
2010-05-07 09:55:00,54.91,54.94,54.51,54.52,163200.0,37.9875,38.0082,37.7107,37.7177,163200.0
2010-05-07 10:00:00,54.52,54.53,54.13,54.15,212400.0,37.7177,37.7246,37.4479,37.4617,212400.0
2010-05-07 10:05:00,54.16,54.53,54.13,54.43,151700.0,37.4686,37.7246,37.4479,37.6554,151700.0
2010-05-07 10:10:00,54.46,54.62,54.31,54.48,102600.0,37.6762,37.7868,37.5724,37.69,102600.0
2010-05-07 10:15:00,54.45,54.54,54.36,54.46,90600.0,37.6692,37.7315,37.607,37.6762,90600.0
2010-05-07 10:20:00,54.46,54.53,54.22,54.31,194900.0,37.6762,37.7246,37.5101,37.5724,194900.0
2010-05-07 10:25:00,54.3,54.4,53.57,53.59,254400.0,37.5655,37.6346,37.0604,37.0743,254400.0
2010-05-07 10:30:00,53.59,54.07,53.51,53.64,282400.0,37.0743,37.4063,37.0189,37.1089,282400.0
2010-05-07 10:35:00,53.64,54.19,53.6,54.08,229600.0,37.1089,37.4894,37.0812,37.4133,229600.0
2010-05-07 10:40:00,54.15,54.25,53.79,53.87,102800.0,37.4617,37.5309,37.2126,37.268,102800.0
2010-05-07 10:45:00,53.89,54.26,53.89,54.17,68600.0,37.2818,37.5378,37.2818,37.4755,68600.0
2010-05-07 10:50:00,54.17,54.19,54.0,54.05,115700.0,37.4755,37.4894,37.3579,37.3925,115700.0
2010-05-07 10:55:00,54.05,54.21,53.95,53.99,89300.0,37.3925,37.5032,37.3233,37.351,89300.0
2010-05-07 11:00:00,53.99,54.2,53.9,54.04,69800.0,37.351,37.4963,37.2887,37.3856,69800.0
2010-05-07 11:05:00,54.05,54.42,54.05,54.39,52200.0,37.3925,37.6485,37.3925,37.6277,52200.0
2010-05-07 11:10:00,54.4,54.47,54.31,54.38,104600.0,37.6346,37.6831,37.5724,37.6208,104600.0
2010-05-07 11:15:00,54.38,54.9,54.36,54.63,332000.0,37.6208,37.9805,37.607,37.7938,332000.0
2010-05-07 11:20:00,54.62,54.71,54.45,54.47,101100.0,37.7868,37.8491,37.6692,37.6831,101100.0
2010-05-07 11:25:00,54.47,54.47,54.25,54.37,59500.0,37.6831,37.6831,37.5309,37.6139,59500.0
2010-05-07 11:30:00,54.38,54.38,54.0,54.03,113500.0,37.6208,37.6208,37.3579,37.3787,113500.0
2010-05-07 11:35:00,54.04,54.15,53.96,54.01,124400.0,37.3856,37.4617,37.3302,37.3648,124400.0
2010-05-07 11:40:00,54.01,54.06,53.9,54.05,107300.0,37.3648,37.3994,37.2887,37.3925,107300.0
2010-05-07 11:45:00,54.05,54.32,54.01,54.29,79800.0,37.3925,37.5793,37.3648,37.5585,79800.0
2010-05-07 11:50:00,54.3,54.32,54.0,54.27,71300.0,37.5655,37.5793,37.3579,37.5447,71300.0
2010-05-07 11:55:00,54.23,54.32,54.11,54.3,43500.0,37.517,37.5793,37.434,37.5655,43500.0
2010-05-07 12:00:00,54.31,54.42,54.17,54.3,190500.0,37.5724,37.6485,37.4755,37.5655,190500.0
2010-05-07 12:05:00,54.28,54.55,54.27,54.55,95300.0,37.5516,37.7384,37.5447,37.7384,95300.0
2010-05-07 12:10:00,54.55,54.56,54.42,54.54,59600.0,37.7384,37.7453,37.6485,37.7315,59600.0
2010-05-07 12:15:00,54.56,54.68,54.52,54.65,76800.0,37.7453,37.8284,37.7177,37.8076,76800.0
2010-05-07 12:20:00,54.64,54.67,54.56,54.58,136600.0,37.8007,37.8214,37.7453,37.7592,136600.0
2010-05-07 12:25:00,54.58,54.62,54.26,54.37,133600.0,37.7592,37.7868,37.5378,37.6139,133600.0
2010-05-07 12:30:00,54.37,54.39,54.16,54.27,66600.0,37.6139,37.6277,37.4686,37.5447,66600.0
2010-05-07 12:35:00,54.28,54.42,54.25,54.41,99200.0,37.5516,37.6485,37.5309,37.6416,99200.0
2010-05-07 12:40:00,54.41,54.46,54.39,54.42,104300.0,37.6416,37.6762,37.6277,37.6485,104300.0
2010-05-07 12:45:00,54.42,54.53,54.42,54.51,57900.0,37.6485,37.7246,37.6485,37.7107,57900.0
2010-05-07 12:50:00,54.51,54.61,54.45,54.47,74300.0,37.7107,37.7799,37.6692,37.6831,74300.0
2010-05-07 12:55:00,54.46,54.59,54.45,54.52,150300.0,37.6762,37.7661,37.6692,37.7177,150300.0
2010-05-07 13:00:00,54.53,54.6,54.49,54.51,73500.0,37.7246,37.773,37.6969,37.7107,73500.0
2010-05-07 13:05:00,54.51,54.55,54.46,54.48,59600.0,37.7107,37.7384,37.6762,37.69,59600.0
2010-05-07 13:10:00,54.49,54.52,54.37,54.41,123900.0,37.6969,37.7177,37.6139,37.6416,123900.0
2010-05-07 13:15:00,54.4,54.6,54.4,54.51,88300.0,37.6346,37.773,37.6346,37.7107,88300.0
2010-05-07 13:20:00,54.52,54.59,54.48,54.48,37700.0,37.7177,37.7661,37.69,37.69,37700.0
2010-05-07 13:25:00,54.48,54.55,54.44,54.45,43900.0,37.69,37.7384,37.6623,37.6692,43900.0
2010-05-07 13:30:00,54.45,54.65,54.45,54.65,31500.0,37.6692,37.8076,37.6692,37.8076,31500.0
2010-05-07 13:35:00,54.65,54.69,54.55,54.6,27900.0,37.8076,37.8353,37.7384,37.773,27900.0
2010-05-07 13:40:00,54.6,54.8,54.6,54.79,62600.0,37.773,37.9114,37.773,37.9045,62600.0
2010-05-07 13:45:00,54.79,54.79,54.64,54.75,44000.0,37.9045,37.9045,37.8007,37.8768,44000.0
2010-05-07 13:50:00,54.74,54.77,54.65,54.71,89700.0,37.8699,37.8906,37.8076,37.8491,89700.0
2010-05-07 13:55:00,54.69,54.71,54.57,54.61,30200.0,37.8353,37.8491,37.7523,37.7799,30200.0
2010-05-07 14:00:00,54.61,54.65,54.52,54.58,60700.0,37.7799,37.8076,37.7177,37.7592,60700.0
2010-05-07 14:05:00,54.58,54.68,54.56,54.62,133800.0,37.7592,37.8284,37.7453,37.7868,133800.0
2010-05-07 14:10:00,54.63,54.63,54.45,54.47,72300.0,37.7938,37.7938,37.6692,37.6831,72300.0
2010-05-07 14:15:00,54.48,54.61,54.45,54.54,56200.0,37.69,37.7799,37.6692,37.7315,56200.0
2010-05-07 14:20:00,54.53,54.57,54.47,54.5,55500.0,37.7246,37.7523,37.6831,37.7038,55500.0
2010-05-07 14:25:00,54.5,54.5,54.35,54.37,263700.0,37.7038,37.7038,37.6001,37.6139,263700.0
2010-05-07 14:30:00,54.37,54.41,54.36,54.41,78300.0,37.6139,37.6416,37.607,37.6416,78300.0
2010-05-07 14:35:00,54.41,54.53,54.41,54.5,77200.0,37.6416,37.7246,37.6416,37.7038,77200.0
2010-05-07 14:40:00,54.5,54.63,54.47,54.56,79100.0,37.7038,37.7938,37.6831,37.7453,79100.0
2010-05-07 14:45:00,54.55,54.55,54.45,54.46,112700.0,37.7384,37.7384,37.6692,37.6762,112700.0
2010-05-07 14:50:00,54.46,54.56,54.43,54.56,88500.0,37.6762,37.7453,37.6554,37.7453,88500.0
2010-05-07 14:55:00,54.56,54.7,54.52,54.68,60000.0,37.7453,37.8422,37.7177,37.8284,60000.0
2010-05-07 15:00:00,54.68,54.7,54.5,54.51,84300.0,37.8284,37.8422,37.7038,37.7107,84300.0
2010-05-07 15:05:00,54.5,54.58,54.39,54.41,54600.0,37.7038,37.7592,37.6277,37.6416,54600.0
2010-05-07 15:10:00,54.4,54.44,54.28,54.38,116900.0,37.6346,37.6623,37.5516,37.6208,116900.0
2010-05-07 15:15:00,54.38,54.58,54.32,54.57,196400.0,37.6208,37.7592,37.5793,37.7523,196400.0
2010-05-07 15:20:00,54.56,54.66,54.5,54.54,68000.0,37.7453,37.8145,37.7038,37.7315,68000.0
2010-05-07 15:25:00,54.53,54.55,54.44,54.44,52200.0,37.7246,37.7384,37.6623,37.6623,52200.0
2010-05-07 15:30:00,54.46,54.49,54.25,54.29,126700.0,37.6762,37.6969,37.5309,37.5585,126700.0
2010-05-07 15:35:00,54.28,54.48,54.28,54.43,158700.0,37.5516,37.69,37.5516,37.6554,158700.0
2010-05-07 15:40:00,54.43,54.74,54.42,54.6,162300.0,37.6554,37.8699,37.6485,37.773,162300.0
2010-05-07 15:45:00,54.61,54.63,54.47,54.53,146300.0,37.7799,37.7938,37.6831,37.7246,146300.0
2010-05-07 15:50:00,54.52,54.57,54.43,54.45,237100.0,37.7177,37.7523,37.6554,37.6692,237100.0
2010-05-07 15:55:00,54.46,54.67,54.45,54.46,406000.0,37.6762,37.8214,37.6692,37.6762,406000.0
2010-05-10 09:30:00,55.31,56.95,55.16,55.62,311100.0,38.2642,39.3988,38.1604,38.4787,311100.0
2010-05-10 09:35:00,55.62,55.89,55.53,55.83,137800.0,38.4787,38.6654,38.4164,38.6239,137800.0
2010-05-10 09:40:00,55.83,56.07,55.79,55.89,169700.0,38.6239,38.79,38.5963,38.6654,169700.0
2010-05-10 09:45:00,55.9,56.07,55.9,56.01,149400.0,38.6724,38.79,38.6724,38.7485,149400.0
2010-05-10 09:50:00,56.03,56.24,55.99,56.02,184700.0,38.7623,38.9076,38.7346,38.7554,184700.0
2010-05-10 09:55:00,55.98,56.03,55.9,56.02,157800.0,38.7277,38.7623,38.6724,38.7554,157800.0
2010-05-10 10:00:00,56.02,56.3,55.99,56.25,205300.0,38.7554,38.9491,38.7346,38.9145,205300.0
2010-05-10 10:05:00,56.26,56.28,56.09,56.15,126100.0,38.9214,38.9353,38.8038,38.8453,126100.0
2010-05-10 10:10:00,56.16,56.31,56.1,56.2,107000.0,38.8522,38.956,38.8107,38.8799,107000.0
2010-05-10 10:15:00,56.21,56.24,56.04,56.07,94300.0,38.8868,38.9076,38.7692,38.79,94300.0
2010-05-10 10:20:00,56.07,56.13,55.84,55.87,101400.0,38.79,38.8315,38.6309,38.6516,101400.0
2010-05-10 10:25:00,55.87,55.87,55.7,55.7,134400.0,38.6516,38.6516,38.534,38.534,134400.0
2010-05-10 10:30:00,55.71,55.9,55.71,55.84,77100.0,38.5409,38.6724,38.5409,38.6309,77100.0
2010-05-10 10:35:00,55.84,55.84,55.63,55.8,64600.0,38.6309,38.6309,38.4856,38.6032,64600.0
2010-05-10 10:40:00,55.81,55.85,55.63,55.68,61200.0,38.6101,38.6378,38.4856,38.5202,61200.0
2010-05-10 10:45:00,55.68,55.73,55.6,55.73,66300.0,38.5202,38.5548,38.4648,38.5548,66300.0
2010-05-10 10:50:00,55.72,55.76,55.58,55.75,54600.0,38.5478,38.5755,38.451,38.5686,54600.0
2010-05-10 10:55:00,55.75,55.8,55.64,55.74,41900.0,38.5686,38.6032,38.4925,38.5617,41900.0
2010-05-10 11:00:00,55.74,55.92,55.69,55.84,83700.0,38.5617,38.6862,38.5271,38.6309,83700.0
2010-05-10 11:05:00,55.85,55.85,55.66,55.66,69200.0,38.6378,38.6378,38.5063,38.5063,69200.0
2010-05-10 11:10:00,55.66,55.72,55.64,55.7,53100.0,38.5063,38.5478,38.4925,38.534,53100.0
2010-05-10 11:15:00,55.71,55.74,55.65,55.73,43500.0,38.5409,38.5617,38.4994,38.5548,43500.0
2010-05-10 11:20:00,55.73,55.78,55.7,55.74,58900.0,38.5548,38.5893,38.534,38.5617,58900.0
2010-05-10 11:25:00,55.73,55.8,55.68,55.8,40000.0,38.5548,38.6032,38.5202,38.6032,40000.0
2010-05-10 11:30:00,55.79,55.8,55.61,55.69,77900.0,38.5963,38.6032,38.4717,38.5271,77900.0
2010-05-10 11:35:00,55.69,55.74,55.63,55.74,61700.0,38.5271,38.5617,38.4856,38.5617,61700.0
2010-05-10 11:40:00,55.74,55.79,55.63,55.65,33400.0,38.5617,38.5963,38.4856,38.4994,33400.0
2010-05-10 11:45:00,55.64,55.74,55.56,55.58,66300.0,38.4925,38.5617,38.4371,38.451,66300.0
2010-05-10 11:50:00,55.57,55.74,55.57,55.74,80500.0,38.4441,38.5617,38.4441,38.5617,80500.0
2010-05-10 11:55:00,55.74,55.79,55.65,55.68,48200.0,38.5617,38.5963,38.4994,38.5202,48200.0
2010-05-10 12:00:00,55.68,55.74,55.61,55.73,37000.0,38.5202,38.5617,38.4717,38.5548,37000.0
2010-05-10 12:05:00,55.73,55.74,55.63,55.67,28200.0,38.5548,38.5617,38.4856,38.5132,28200.0
2010-05-10 12:10:00,55.66,55.74,55.6,55.74,32400.0,38.5063,38.5617,38.4648,38.5617,32400.0
2010-05-10 12:15:00,55.73,55.78,55.64,55.64,23900.0,38.5548,38.5893,38.4925,38.4925,23900.0
2010-05-10 12:20:00,55.65,55.7,55.62,55.64,25600.0,38.4994,38.534,38.4787,38.4925,25600.0
2010-05-10 12:25:00,55.63,55.68,55.62,55.68,29800.0,38.4856,38.5202,38.4787,38.5202,29800.0
2010-05-10 12:30:00,55.68,55.72,55.6,55.67,39000.0,38.5202,38.5478,38.4648,38.5132,39000.0
2010-05-10 12:35:00,55.68,55.75,55.66,55.68,24700.0,38.5202,38.5686,38.5063,38.5202,24700.0
2010-05-10 12:40:00,55.67,55.67,55.59,55.59,31200.0,38.5132,38.5132,38.4579,38.4579,31200.0
2010-05-10 12:45:00,55.6,55.64,55.59,55.63,12600.0,38.4648,38.4925,38.4579,38.4856,12600.0
2010-05-10 12:50:00,55.63,55.76,55.61,55.74,21700.0,38.4856,38.5755,38.4717,38.5617,21700.0
2010-05-10 12:55:00,55.73,55.74,55.64,55.64,21300.0,38.5548,38.5617,38.4925,38.4925,21300.0
2010-05-10 13:00:00,55.64,55.65,55.55,55.55,64900.0,38.4925,38.4994,38.4302,38.4302,64900.0
2010-05-10 13:05:00,55.56,55.59,55.39,55.49,119500.0,38.4371,38.4579,38.3195,38.3887,119500.0
2010-05-10 13:10:00,55.49,55.58,55.46,55.51,138600.0,38.3887,38.451,38.368,38.4026,138600.0
2010-05-10 13:15:00,55.51,55.52,55.44,55.51,100500.0,38.4026,38.4095,38.3541,38.4026,100500.0
2010-05-10 13:20:00,55.5,55.56,55.47,55.49,80900.0,38.3956,38.4371,38.3749,38.3887,80900.0
2010-05-10 13:25:00,55.5,55.59,55.47,55.59,68000.0,38.3956,38.4579,38.3749,38.4579,68000.0
2010-05-10 13:30:00,55.59,55.76,55.58,55.75,75600.0,38.4579,38.5755,38.451,38.5686,75600.0
2010-05-10 13:35:00,55.76,55.79,55.71,55.78,73600.0,38.5755,38.5963,38.5409,38.5893,73600.0
2010-05-10 13:40:00,55.77,55.79,55.69,55.71,117800.0,38.5824,38.5963,38.5271,38.5409,117800.0
2010-05-10 13:45:00,55.71,55.82,55.65,55.79,85100.0,38.5409,38.617,38.4994,38.5963,85100.0
2010-05-10 13:50:00,55.79,55.82,55.71,55.71,56000.0,38.5963,38.617,38.5409,38.5409,56000.0
2010-05-10 13:55:00,55.71,55.76,55.62,55.66,42800.0,38.5409,38.5755,38.4787,38.5063,42800.0
2010-05-10 14:00:00,55.66,55.67,55.51,55.63,89500.0,38.5063,38.5132,38.4026,38.4856,89500.0
2010-05-10 14:05:00,55.64,55.65,55.56,55.64,35600.0,38.4925,38.4994,38.4371,38.4925,35600.0
2010-05-10 14:10:00,55.64,55.64,55.55,55.58,29000.0,38.4925,38.4925,38.4302,38.451,29000.0
2010-05-10 14:15:00,55.6,55.62,55.53,55.59,70000.0,38.4648,38.4787,38.4164,38.4579,70000.0
2010-05-10 14:20:00,55.59,55.77,55.58,55.73,70100.0,38.4579,38.5824,38.451,38.5548,70100.0
2010-05-10 14:25:00,55.73,55.73,55.65,55.65,27200.0,38.5548,38.5548,38.4994,38.4994,27200.0
2010-05-10 14:30:00,55.65,55.68,55.65,55.66,39300.0,38.4994,38.5202,38.4994,38.5063,39300.0
2010-05-10 14:35:00,55.67,55.74,55.61,55.62,55100.0,38.5132,38.5617,38.4717,38.4787,55100.0
2010-05-10 14:40:00,55.62,55.7,55.6,55.66,55200.0,38.4787,38.534,38.4648,38.5063,55200.0
2010-05-10 14:45:00,55.66,55.68,55.64,55.66,26700.0,38.5063,38.5202,38.4925,38.5063,26700.0
2010-05-10 14:50:00,55.67,55.71,55.66,55.7,45700.0,38.5132,38.5409,38.5063,38.534,45700.0
2010-05-10 14:55:00,55.7,55.72,55.66,55.7,53000.0,38.534,38.5478,38.5063,38.534,53000.0
2010-05-10 15:00:00,55.71,55.71,55.56,55.56,90200.0,38.5409,38.5409,38.4371,38.4371,90200.0
2010-05-10 15:05:00,55.56,55.63,55.47,55.5,83000.0,38.4371,38.4856,38.3749,38.3956,83000.0
2010-05-10 15:10:00,55.5,55.5,55.42,55.43,53900.0,38.3956,38.3956,38.3403,38.3472,53900.0
2010-05-10 15:15:00,55.42,55.51,55.37,55.4,74900.0,38.3403,38.4026,38.3057,38.3265,74900.0
2010-05-10 15:20:00,55.39,55.47,55.37,55.47,63400.0,38.3195,38.3749,38.3057,38.3749,63400.0
2010-05-10 15:25:00,55.48,55.52,55.45,55.51,47800.0,38.3818,38.4095,38.361,38.4026,47800.0
2010-05-10 15:30:00,55.51,55.52,55.4,55.43,83000.0,38.4026,38.4095,38.3265,38.3472,83000.0
2010-05-10 15:35:00,55.43,55.45,55.37,55.44,119900.0,38.3472,38.361,38.3057,38.3541,119900.0
2010-05-10 15:40:00,55.43,55.51,55.36,55.36,195300.0,38.3472,38.4026,38.2988,38.2988,195300.0
2010-05-10 15:45:00,55.37,55.45,55.34,55.34,201000.0,38.3057,38.361,38.2849,38.2849,201000.0
2010-05-10 15:50:00,55.35,55.64,55.35,55.61,330700.0,38.2919,38.4925,38.2919,38.4717,330700.0
2010-05-10 15:55:00,55.62,55.71,55.53,55.68,627400.0,38.4787,38.5409,38.4164,38.5202,627400.0
2010-05-11 09:30:00,55.18,55.83,54.95,55.72,129600.0,38.1743,38.6239,38.0151,38.5478,129600.0
2010-05-11 09:35:00,55.75,55.87,55.59,55.79,142400.0,38.5686,38.6516,38.4579,38.5963,142400.0
2010-05-11 09:40:00,55.8,56.02,55.8,55.95,92100.0,38.6032,38.7554,38.6032,38.707,92100.0
2010-05-11 09:45:00,55.95,56.14,55.91,55.95,102200.0,38.707,38.8384,38.6793,38.707,102200.0
2010-05-11 09:50:00,55.96,56.12,55.96,56.09,90800.0,38.7139,38.8246,38.7139,38.8038,90800.0
2010-05-11 09:55:00,56.1,56.14,55.92,56.1,60700.0,38.8107,38.8384,38.6862,38.8107,60700.0
2010-05-11 10:00:00,56.11,56.27,56.07,56.15,116200.0,38.8176,38.9283,38.79,38.8453,116200.0
2010-05-11 10:05:00,56.15,56.36,56.13,56.29,116500.0,38.8453,38.9906,38.8315,38.9422,116500.0
2010-05-11 10:10:00,56.31,56.42,56.26,56.41,166800.0,38.956,39.0321,38.9214,39.0252,166800.0
2010-05-11 10:15:00,56.4,56.48,56.39,56.44,113400.0,39.0183,39.0736,39.0114,39.0459,113400.0
2010-05-11 10:20:00,56.42,56.46,56.33,56.36,88100.0,39.0321,39.0598,38.9698,38.9906,88100.0
2010-05-11 10:25:00,56.36,56.48,56.31,56.35,75300.0,38.9906,39.0736,38.956,38.9837,75300.0
2010-05-11 10:30:00,56.34,56.46,56.33,56.42,116500.0,38.9768,39.0598,38.9698,39.0321,116500.0
2010-05-11 10:35:00,56.42,56.42,56.34,56.38,30300.0,39.0321,39.0321,38.9768,39.0044,30300.0
2010-05-11 10:40:00,56.39,56.55,56.34,56.45,94300.0,39.0114,39.122,38.9768,39.0529,94300.0
2010-05-11 10:45:00,56.46,56.51,56.41,56.48,21800.0,39.0598,39.0944,39.0252,39.0736,21800.0
2010-05-11 10:50:00,56.48,56.52,56.41,56.46,73600.0,39.0736,39.1013,39.0252,39.0598,73600.0
2010-05-11 10:55:00,56.46,56.54,56.44,56.51,65500.0,39.0598,39.1151,39.0459,39.0944,65500.0
2010-05-11 11:00:00,56.52,56.56,56.47,56.53,38400.0,39.1013,39.129,39.0667,39.1082,38400.0
2010-05-11 11:05:00,56.52,56.54,56.46,56.5,67200.0,39.1013,39.1151,39.0598,39.0875,67200.0
2010-05-11 11:10:00,56.49,56.59,56.44,56.58,61500.0,39.0805,39.1497,39.0459,39.1428,61500.0
2010-05-11 11:15:00,56.57,56.59,56.46,56.52,75300.0,39.1359,39.1497,39.0598,39.1013,75300.0
2010-05-11 11:20:00,56.52,56.52,56.4,56.44,54100.0,39.1013,39.1013,39.0183,39.0459,54100.0
2010-05-11 11:25:00,56.45,56.51,56.41,56.49,64400.0,39.0529,39.0944,39.0252,39.0805,64400.0
2010-05-11 11:30:00,56.5,56.57,56.42,56.56,44700.0,39.0875,39.1359,39.0321,39.129,44700.0
2010-05-11 11:35:00,56.55,56.7,56.54,56.67,81200.0,39.122,39.2258,39.1151,39.2051,81200.0
2010-05-11 11:40:00,56.67,56.69,56.59,56.6,28700.0,39.2051,39.2189,39.1497,39.1566,28700.0
2010-05-11 11:45:00,56.59,56.6,56.44,56.47,40600.0,39.1497,39.1566,39.0459,39.0667,40600.0
2010-05-11 11:50:00,56.46,56.48,56.4,56.46,24700.0,39.0598,39.0736,39.0183,39.0598,24700.0
2010-05-11 11:55:00,56.46,56.52,56.43,56.45,35100.0,39.0598,39.1013,39.039,39.0529,35100.0
2010-05-11 12:00:00,56.45,56.51,56.45,56.47,28000.0,39.0529,39.0944,39.0529,39.0667,28000.0
2010-05-11 12:05:00,56.46,56.58,56.45,56.58,35900.0,39.0598,39.1428,39.0529,39.1428,35900.0
2010-05-11 12:10:00,56.58,56.58,56.46,56.46,21200.0,39.1428,39.1428,39.0598,39.0598,21200.0
2010-05-11 12:15:00,56.46,56.55,56.46,56.48,19800.0,39.0598,39.122,39.0598,39.0736,19800.0
2010-05-11 12:20:00,56.48,56.51,56.45,56.49,36800.0,39.0736,39.0944,39.0529,39.0805,36800.0
2010-05-11 12:25:00,56.5,56.58,56.48,56.57,13600.0,39.0875,39.1428,39.0736,39.1359,13600.0
2010-05-11 12:30:00,56.57,56.58,56.5,56.52,22400.0,39.1359,39.1428,39.0875,39.1013,22400.0
2010-05-11 12:35:00,56.52,56.55,56.51,56.51,37100.0,39.1013,39.122,39.0944,39.0944,37100.0
2010-05-11 12:40:00,56.51,56.69,56.49,56.66,54900.0,39.0944,39.2189,39.0805,39.1981,54900.0
2010-05-11 12:45:00,56.66,56.74,56.62,56.67,31700.0,39.1981,39.2535,39.1705,39.2051,31700.0
2010-05-11 12:50:00,56.67,56.69,56.57,56.57,49800.0,39.2051,39.2189,39.1359,39.1359,49800.0
2010-05-11 12:55:00,56.58,56.58,56.44,56.51,45000.0,39.1428,39.1428,39.0459,39.0944,45000.0
2010-05-11 13:00:00,56.5,56.5,56.45,56.46,18900.0,39.0875,39.0875,39.0529,39.0598,18900.0
2010-05-11 13:05:00,56.47,56.57,56.4,56.49,84000.0,39.0667,39.1359,39.0183,39.0805,84000.0
2010-05-11 13:10:00,56.48,56.51,56.43,56.45,25500.0,39.0736,39.0944,39.039,39.0529,25500.0
2010-05-11 13:15:00,56.4,56.5,56.4,56.49,22500.0,39.0183,39.0875,39.0183,39.0805,22500.0
2010-05-11 13:20:00,56.47,56.53,56.46,56.51,58700.0,39.0667,39.1082,39.0598,39.0944,58700.0
2010-05-11 13:25:00,56.51,56.53,56.49,56.52,27200.0,39.0944,39.1082,39.0805,39.1013,27200.0
2010-05-11 13:30:00,56.51,56.53,56.4,56.4,245000.0,39.0944,39.1082,39.0183,39.0183,245000.0
2010-05-11 13:35:00,56.41,56.47,56.36,56.4,64100.0,39.0252,39.0667,38.9906,39.0183,64100.0
2010-05-11 13:40:00,56.4,56.5,56.36,56.48,55500.0,39.0183,39.0875,38.9906,39.0736,55500.0
2010-05-11 13:45:00,56.48,56.68,56.43,56.57,93400.0,39.0736,39.212,39.039,39.1359,93400.0
2010-05-11 13:50:00,56.57,56.6,56.55,56.59,23900.0,39.1359,39.1566,39.122,39.1497,23900.0
2010-05-11 13:55:00,56.59,56.59,56.53,56.56,28900.0,39.1497,39.1497,39.1082,39.129,28900.0
2010-05-11 14:00:00,56.56,56.62,56.56,56.59,33100.0,39.129,39.1705,39.129,39.1497,33100.0
2010-05-11 14:05:00,56.59,56.6,56.45,56.51,46900.0,39.1497,39.1566,39.0529,39.0944,46900.0
2010-05-11 14:10:00,56.5,56.51,56.38,56.41,35100.0,39.0875,39.0944,39.0044,39.0252,35100.0
2010-05-11 14:15:00,56.42,56.45,56.26,56.33,79200.0,39.0321,39.0529,38.9214,38.9698,79200.0
2010-05-11 14:20:00,56.34,56.48,56.33,56.46,50100.0,38.9768,39.0736,38.9698,39.0598,50100.0
2010-05-11 14:25:00,56.46,56.48,56.35,56.4,21500.0,39.0598,39.0736,38.9837,39.0183,21500.0
2010-05-11 14:30:00,56.4,56.4,56.25,56.29,53900.0,39.0183,39.0183,38.9145,38.9422,53900.0
2010-05-11 14:35:00,56.28,56.3,56.18,56.3,54300.0,38.9353,38.9491,38.8661,38.9491,54300.0
2010-05-11 14:40:00,56.3,56.3,56.17,56.22,32900.0,38.9491,38.9491,38.8592,38.8937,32900.0
2010-05-11 14:45:00,56.23,56.37,56.23,56.34,58000.0,38.9007,38.9975,38.9007,38.9768,58000.0
2010-05-11 14:50:00,56.34,56.37,56.29,56.32,42600.0,38.9768,38.9975,38.9422,38.9629,42600.0
2010-05-11 14:55:00,56.32,56.32,56.19,56.22,52300.0,38.9629,38.9629,38.873,38.8937,52300.0
2010-05-11 15:00:00,56.22,56.26,56.08,56.21,107200.0,38.8937,38.9214,38.7969,38.8868,107200.0
2010-05-11 15:05:00,56.21,56.27,56.17,56.18,22800.0,38.8868,38.9283,38.8592,38.8661,22800.0
2010-05-11 15:10:00,56.18,56.27,56.15,56.26,69000.0,38.8661,38.9283,38.8453,38.9214,69000.0
2010-05-11 15:15:00,56.25,56.27,56.04,56.08,89200.0,38.9145,38.9283,38.7692,38.7969,89200.0
2010-05-11 15:20:00,56.06,56.17,55.97,56.17,76900.0,38.7831,38.8592,38.7208,38.8592,76900.0
2010-05-11 15:25:00,56.18,56.24,56.14,56.17,56900.0,38.8661,38.9076,38.8384,38.8592,56900.0
2010-05-11 15:30:00,56.19,56.21,56.07,56.14,102400.0,38.873,38.8868,38.79,38.8384,102400.0
2010-05-11 15:35:00,56.13,56.28,56.13,56.27,76400.0,38.8315,38.9353,38.8315,38.9283,76400.0
2010-05-11 15:40:00,56.27,56.27,56.11,56.12,89500.0,38.9283,38.9283,38.8176,38.8246,89500.0
2010-05-11 15:45:00,56.13,56.28,56.13,56.19,145600.0,38.8315,38.9353,38.8315,38.873,145600.0
2010-05-11 15:50:00,56.18,56.19,56.02,56.07,187700.0,38.8661,38.873,38.7554,38.79,187700.0
2010-05-11 15:55:00,56.07,56.09,55.91,55.93,335100.0,38.79,38.8038,38.6793,38.6931,335100.0
2010-05-12 09:30:00,55.99,56.11,55.54,55.56,126200.0,38.7346,38.8176,38.4233,38.4371,126200.0
2010-05-12 09:35:00,55.58,55.87,55.52,55.79,103900.0,38.451,38.6516,38.4095,38.5963,103900.0
2010-05-12 09:40:00,55.77,55.77,55.59,55.76,58800.0,38.5824,38.5824,38.4579,38.5755,58800.0
2010-05-12 09:45:00,55.76,55.83,55.69,55.82,68300.0,38.5755,38.6239,38.5271,38.617,68300.0
2010-05-12 09:50:00,55.82,55.89,55.78,55.86,41700.0,38.617,38.6654,38.5893,38.6447,41700.0
2010-05-12 09:55:00,55.86,56.07,55.85,56.04,56200.0,38.6447,38.79,38.6378,38.7692,56200.0
2010-05-12 10:00:00,56.05,56.06,55.97,56.05,47400.0,38.7761,38.7831,38.7208,38.7761,47400.0
2010-05-12 10:05:00,56.05,56.34,56.01,56.33,145300.0,38.7761,38.9768,38.7485,38.9698,145300.0
2010-05-12 10:10:00,56.33,56.38,56.2,56.23,78000.0,38.9698,39.0044,38.8799,38.9007,78000.0
2010-05-12 10:15:00,56.24,56.28,56.14,56.18,45700.0,38.9076,38.9353,38.8384,38.8661,45700.0
2010-05-12 10:20:00,56.19,56.24,56.19,56.22,29700.0,38.873,38.9076,38.873,38.8937,29700.0
2010-05-12 10:25:00,56.2,56.29,56.2,56.26,27000.0,38.8799,38.9422,38.8799,38.9214,27000.0
2010-05-12 10:30:00,56.25,56.29,56.24,56.28,41700.0,38.9145,38.9422,38.9076,38.9353,41700.0
2010-05-12 10:35:00,56.26,56.27,56.13,56.14,45300.0,38.9214,38.9283,38.8315,38.8384,45300.0
2010-05-12 10:40:00,56.15,56.22,56.14,56.18,57500.0,38.8453,38.8937,38.8384,38.8661,57500.0
2010-05-12 10:45:00,56.19,56.28,56.16,56.25,36100.0,38.873,38.9353,38.8522,38.9145,36100.0
2010-05-12 10:50:00,56.25,56.28,56.17,56.18,58900.0,38.9145,38.9353,38.8592,38.8661,58900.0
2010-05-12 10:55:00,56.19,56.34,56.18,56.33,37900.0,38.873,38.9768,38.8661,38.9698,37900.0
2010-05-12 11:00:00,56.32,56.54,56.32,56.5,129000.0,38.9629,39.1151,38.9629,39.0875,129000.0
2010-05-12 11:05:00,56.5,56.51,56.42,56.43,98400.0,39.0875,39.0944,39.0321,39.039,98400.0
2010-05-12 11:10:00,56.43,56.48,56.39,56.43,51700.0,39.039,39.0736,39.0114,39.039,51700.0
2010-05-12 11:15:00,56.43,56.48,56.33,56.41,88300.0,39.039,39.0736,38.9698,39.0252,88300.0
2010-05-12 11:20:00,56.41,56.5,56.4,56.44,50800.0,39.0252,39.0875,39.0183,39.0459,50800.0
2010-05-12 11:25:00,56.44,56.49,56.3,56.3,101400.0,39.0459,39.0805,38.9491,38.9491,101400.0
2010-05-12 11:30:00,56.3,56.39,56.15,56.26,55900.0,38.9491,39.0114,38.8453,38.9214,55900.0
2010-05-12 11:35:00,56.27,56.31,56.24,56.29,58700.0,38.9283,38.956,38.9076,38.9422,58700.0
2010-05-12 11:40:00,56.31,56.34,56.23,56.27,27200.0,38.956,38.9768,38.9007,38.9283,27200.0
2010-05-12 11:45:00,56.27,56.31,56.23,56.25,26600.0,38.9283,38.956,38.9007,38.9145,26600.0
2010-05-12 11:50:00,56.24,56.33,56.19,56.3,46800.0,38.9076,38.9698,38.873,38.9491,46800.0
2010-05-12 11:55:00,56.31,56.38,56.31,56.37,43600.0,38.956,39.0044,38.956,38.9975,43600.0
2010-05-12 12:00:00,56.36,56.43,56.35,56.37,21600.0,38.9906,39.039,38.9837,38.9975,21600.0
2010-05-12 12:05:00,56.38,56.38,56.29,56.33,42200.0,39.0044,39.0044,38.9422,38.9698,42200.0
2010-05-12 12:10:00,56.33,56.43,56.33,56.38,22800.0,38.9698,39.039,38.9698,39.0044,22800.0
2010-05-12 12:15:00,56.38,56.43,56.36,56.4,24300.0,39.0044,39.039,38.9906,39.0183,24300.0
2010-05-12 12:20:00,56.39,56.4,56.33,56.35,27300.0,39.0114,39.0183,38.9698,38.9837,27300.0
2010-05-12 12:25:00,56.33,56.37,56.3,56.35,30800.0,38.9698,38.9975,38.9491,38.9837,30800.0
2010-05-12 12:30:00,56.35,56.38,56.31,56.31,43900.0,38.9837,39.0044,38.956,38.956,43900.0
2010-05-12 12:35:00,56.3,56.36,56.3,56.36,30900.0,38.9491,38.9906,38.9491,38.9906,30900.0
2010-05-12 12:40:00,56.36,56.37,56.26,56.28,51200.0,38.9906,38.9975,38.9214,38.9353,51200.0
2010-05-12 12:45:00,56.26,56.29,56.26,56.28,19100.0,38.9214,38.9422,38.9214,38.9353,19100.0
2010-05-12 12:50:00,56.29,56.34,56.29,56.33,14700.0,38.9422,38.9768,38.9422,38.9698,14700.0
2010-05-12 12:55:00,56.34,56.43,56.33,56.42,37300.0,38.9768,39.039,38.9698,39.0321,37300.0
2010-05-12 13:00:00,56.41,56.5,56.39,56.48,45200.0,39.0252,39.0875,39.0114,39.0736,45200.0
2010-05-12 13:05:00,56.49,56.53,56.48,56.5,40300.0,39.0805,39.1082,39.0736,39.0875,40300.0
2010-05-12 13:10:00,56.49,56.54,56.47,56.5,40100.0,39.0805,39.1151,39.0667,39.0875,40100.0
2010-05-12 13:15:00,56.52,56.65,56.52,56.59,43700.0,39.1013,39.1912,39.1013,39.1497,43700.0
2010-05-12 13:20:00,56.6,56.65,56.58,56.62,37800.0,39.1566,39.1912,39.1428,39.1705,37800.0
2010-05-12 13:25:00,56.62,56.68,56.61,56.67,59800.0,39.1705,39.212,39.1636,39.2051,59800.0
2010-05-12 13:30:00,56.66,56.68,56.62,56.62,24800.0,39.1981,39.212,39.1705,39.1705,24800.0
2010-05-12 13:35:00,56.62,56.68,56.62,56.62,60400.0,39.1705,39.212,39.1705,39.1705,60400.0
2010-05-12 13:40:00,56.62,56.63,56.54,56.58,44700.0,39.1705,39.1774,39.1151,39.1428,44700.0
2010-05-12 13:45:00,56.59,56.66,56.57,56.65,31700.0,39.1497,39.1981,39.1359,39.1912,31700.0
2010-05-12 13:50:00,56.62,56.64,56.6,56.6,24000.0,39.1705,39.1843,39.1566,39.1566,24000.0
2010-05-12 13:55:00,56.61,56.65,56.55,56.58,46700.0,39.1636,39.1912,39.122,39.1428,46700.0
2010-05-12 14:00:00,56.57,56.66,56.55,56.58,34400.0,39.1359,39.1981,39.122,39.1428,34400.0
2010-05-12 14:05:00,56.59,56.62,56.54,56.55,33600.0,39.1497,39.1705,39.1151,39.122,33600.0
2010-05-12 14:10:00,56.56,56.61,56.53,56.57,27500.0,39.129,39.1636,39.1082,39.1359,27500.0
2010-05-12 14:15:00,56.57,56.7,56.57,56.68,35600.0,39.1359,39.2258,39.1359,39.212,35600.0
2010-05-12 14:20:00,56.68,56.72,56.65,56.71,43700.0,39.212,39.2396,39.1912,39.2327,43700.0
2010-05-12 14:25:00,56.7,56.73,56.67,56.72,27300.0,39.2258,39.2466,39.2051,39.2396,27300.0
2010-05-12 14:30:00,56.73,56.78,56.71,56.74,46200.0,39.2466,39.2812,39.2327,39.2535,46200.0
2010-05-12 14:35:00,56.73,56.77,56.67,56.67,31700.0,39.2466,39.2742,39.2051,39.2051,31700.0
2010-05-12 14:40:00,56.67,56.7,56.65,56.68,29600.0,39.2051,39.2258,39.1912,39.212,29600.0
2010-05-12 14:45:00,56.68,56.73,56.68,56.72,36600.0,39.212,39.2466,39.212,39.2396,36600.0
2010-05-12 14:50:00,56.72,56.75,56.62,56.68,47000.0,39.2396,39.2604,39.1705,39.212,47000.0
2010-05-12 14:55:00,56.67,56.72,56.67,56.72,20200.0,39.2051,39.2396,39.2051,39.2396,20200.0
2010-05-12 15:00:00,56.72,56.84,56.52,56.81,86900.0,39.2396,39.3227,39.1013,39.3019,86900.0
2010-05-12 15:05:00,56.8,56.84,56.73,56.75,75700.0,39.295,39.3227,39.2466,39.2604,75700.0
2010-05-12 15:10:00,56.75,56.75,56.68,56.7,40500.0,39.2604,39.2604,39.212,39.2258,40500.0
2010-05-12 15:15:00,56.7,56.71,56.67,56.7,42800.0,39.2258,39.2327,39.2051,39.2258,42800.0
2010-05-12 15:20:00,56.7,56.7,56.65,56.67,47000.0,39.2258,39.2258,39.1912,39.2051,47000.0
2010-05-12 15:25:00,56.67,56.74,56.67,56.71,49800.0,39.2051,39.2535,39.2051,39.2327,49800.0
2010-05-12 15:30:00,56.71,56.74,56.69,56.69,68900.0,39.2327,39.2535,39.2189,39.2189,68900.0
2010-05-12 15:35:00,56.7,56.7,56.58,56.58,83400.0,39.2258,39.2258,39.1428,39.1428,83400.0
2010-05-12 15:40:00,56.59,56.61,56.55,56.58,116600.0,39.1497,39.1636,39.122,39.1428,116600.0
2010-05-12 15:45:00,56.58,56.6,56.57,56.6,97700.0,39.1428,39.1566,39.1359,39.1566,97700.0
2010-05-12 15:50:00,56.59,56.67,56.56,56.67,216000.0,39.1497,39.2051,39.129,39.2051,216000.0
2010-05-12 15:55:00,56.67,56.68,56.6,56.6,324000.0,39.2051,39.212,39.1566,39.1566,324000.0
2010-05-13 09:30:00,56.32,56.51,56.0,56.26,86500.0,38.9629,39.0944,38.7415,38.9214,86500.0
2010-05-13 09:35:00,56.28,56.33,56.04,56.24,139400.0,38.9353,38.9698,38.7692,38.9076,139400.0
2010-05-13 09:40:00,56.26,56.33,56.03,56.31,59500.0,38.9214,38.9698,38.7623,38.956,59500.0
2010-05-13 09:45:00,56.33,56.46,56.26,56.41,61900.0,38.9698,39.0598,38.9214,39.0252,61900.0
2010-05-13 09:50:00,56.4,56.44,56.28,56.35,42400.0,39.0183,39.0459,38.9353,38.9837,42400.0
2010-05-13 09:55:00,56.36,56.48,56.26,56.38,54800.0,38.9906,39.0736,38.9214,39.0044,54800.0
2010-05-13 10:00:00,56.36,56.4,56.26,56.39,51700.0,38.9906,39.0183,38.9214,39.0114,51700.0
2010-05-13 10:05:00,56.39,56.48,56.26,56.48,62900.0,39.0114,39.0736,38.9214,39.0736,62900.0
2010-05-13 10:10:00,56.49,56.49,56.36,56.4,48700.0,39.0805,39.0805,38.9906,39.0183,48700.0
2010-05-13 10:15:00,56.4,56.51,56.35,56.47,64500.0,39.0183,39.0944,38.9837,39.0667,64500.0
2010-05-13 10:20:00,56.48,56.48,56.35,56.43,22100.0,39.0736,39.0736,38.9837,39.039,22100.0
2010-05-13 10:25:00,56.42,56.42,56.32,56.35,38700.0,39.0321,39.0321,38.9629,38.9837,38700.0
2010-05-13 10:30:00,56.35,56.43,56.3,56.37,46600.0,38.9837,39.039,38.9491,38.9975,46600.0
2010-05-13 10:35:00,56.37,56.44,56.32,56.4,43400.0,38.9975,39.0459,38.9629,39.0183,43400.0
2010-05-13 10:40:00,56.4,56.43,56.35,56.41,42600.0,39.0183,39.039,38.9837,39.0252,42600.0
2010-05-13 10:45:00,56.41,56.42,56.29,56.29,39100.0,39.0252,39.0321,38.9422,38.9422,39100.0
2010-05-13 10:50:00,56.3,56.34,56.27,56.32,29500.0,38.9491,38.9768,38.9283,38.9629,29500.0
2010-05-13 10:55:00,56.31,56.33,56.24,56.32,49900.0,38.956,38.9698,38.9076,38.9629,49900.0
2010-05-13 11:00:00,56.32,56.33,56.2,56.29,38500.0,38.9629,38.9698,38.8799,38.9422,38500.0
2010-05-13 11:05:00,56.29,56.33,56.21,56.31,32200.0,38.9422,38.9698,38.8868,38.956,32200.0
2010-05-13 11:10:00,56.29,56.38,56.28,56.34,17400.0,38.9422,39.0044,38.9353,38.9768,17400.0
2010-05-13 11:15:00,56.35,56.39,56.32,56.36,21300.0,38.9837,39.0114,38.9629,38.9906,21300.0
2010-05-13 11:20:00,56.35,56.44,56.33,56.36,20500.0,38.9837,39.0459,38.9698,38.9906,20500.0
2010-05-13 11:25:00,56.36,56.42,56.35,56.38,15100.0,38.9906,39.0321,38.9837,39.0044,15100.0
2010-05-13 11:30:00,56.39,56.4,56.31,56.34,29800.0,39.0114,39.0183,38.956,38.9768,29800.0
2010-05-13 11:35:00,56.33,56.37,56.27,56.35,38700.0,38.9698,38.9975,38.9283,38.9837,38700.0
2010-05-13 11:40:00,56.33,56.4,56.27,56.39,25900.0,38.9698,39.0183,38.9283,39.0114,25900.0
2010-05-13 11:45:00,56.38,56.38,56.3,56.32,27400.0,39.0044,39.0044,38.9491,38.9629,27400.0
2010-05-13 11:50:00,56.31,56.31,56.21,56.25,52800.0,38.956,38.956,38.8868,38.9145,52800.0
2010-05-13 11:55:00,56.26,56.3,56.2,56.3,34500.0,38.9214,38.9491,38.8799,38.9491,34500.0
2010-05-13 12:00:00,56.3,56.38,56.28,56.38,25900.0,38.9491,39.0044,38.9353,39.0044,25900.0
2010-05-13 12:05:00,56.37,56.42,56.33,56.38,30300.0,38.9975,39.0321,38.9698,39.0044,30300.0
2010-05-13 12:10:00,56.38,56.42,56.33,56.35,21500.0,39.0044,39.0321,38.9698,38.9837,21500.0
2010-05-13 12:15:00,56.35,56.45,56.33,56.41,37600.0,38.9837,39.0529,38.9698,39.0252,37600.0
2010-05-13 12:20:00,56.41,56.47,56.4,56.45,19000.0,39.0252,39.0667,39.0183,39.0529,19000.0
2010-05-13 12:25:00,56.45,56.46,56.38,56.42,31800.0,39.0529,39.0598,39.0044,39.0321,31800.0
2010-05-13 12:30:00,56.42,56.48,56.37,56.38,23700.0,39.0321,39.0736,38.9975,39.0044,23700.0
2010-05-13 12:35:00,56.38,56.43,56.38,56.4,18000.0,39.0044,39.039,39.0044,39.0183,18000.0
2010-05-13 12:40:00,56.39,56.44,56.38,56.41,12000.0,39.0114,39.0459,39.0044,39.0252,12000.0
2010-05-13 12:45:00,56.41,56.44,56.38,56.39,30100.0,39.0252,39.0459,39.0044,39.0114,30100.0
2010-05-13 12:50:00,56.39,56.43,56.36,56.43,15400.0,39.0114,39.039,38.9906,39.039,15400.0
2010-05-13 12:55:00,56.42,56.42,56.32,56.36,33500.0,39.0321,39.0321,38.9629,38.9906,33500.0
2010-05-13 13:00:00,56.36,56.44,56.31,56.43,29600.0,38.9906,39.0459,38.956,39.039,29600.0
2010-05-13 13:05:00,56.44,56.45,56.38,56.41,15600.0,39.0459,39.0529,39.0044,39.0252,15600.0
2010-05-13 13:10:00,56.41,56.47,56.4,56.43,27700.0,39.0252,39.0667,39.0183,39.039,27700.0
2010-05-13 13:15:00,56.44,56.5,56.43,56.48,27200.0,39.0459,39.0875,39.039,39.0736,27200.0
2010-05-13 13:20:00,56.48,56.49,56.41,56.41,14800.0,39.0736,39.0805,39.0252,39.0252,14800.0
2010-05-13 13:25:00,56.41,56.45,56.4,56.41,13100.0,39.0252,39.0529,39.0183,39.0252,13100.0
2010-05-13 13:30:00,56.43,56.47,56.42,56.43,32200.0,39.039,39.0667,39.0321,39.039,32200.0
2010-05-13 13:35:00,56.44,56.47,56.34,56.38,24500.0,39.0459,39.0667,38.9768,39.0044,24500.0
2010-05-13 13:40:00,56.39,56.41,56.29,56.3,66000.0,39.0114,39.0252,38.9422,38.9491,66000.0
2010-05-13 13:45:00,56.31,56.34,56.28,56.34,45500.0,38.956,38.9768,38.9353,38.9768,45500.0
2010-05-13 13:50:00,56.34,56.39,56.32,56.39,44000.0,38.9768,39.0114,38.9629,39.0114,44000.0
2010-05-13 13:55:00,56.38,56.39,56.31,56.32,18700.0,39.0044,39.0114,38.956,38.9629,18700.0
2010-05-13 14:00:00,56.32,56.35,56.31,56.35,14900.0,38.9629,38.9837,38.956,38.9837,14900.0
2010-05-13 14:05:00,56.34,56.41,56.34,56.39,10700.0,38.9768,39.0252,38.9768,39.0114,10700.0
2010-05-13 14:10:00,56.38,56.42,56.38,56.39,25800.0,39.0044,39.0321,39.0044,39.0114,25800.0
2010-05-13 14:15:00,56.4,56.41,56.37,56.41,19700.0,39.0183,39.0252,38.9975,39.0252,19700.0
2010-05-13 14:20:00,56.41,56.42,56.38,56.41,32500.0,39.0252,39.0321,39.0044,39.0252,32500.0
2010-05-13 14:25:00,56.41,56.42,56.36,56.36,45100.0,39.0252,39.0321,38.9906,38.9906,45100.0
2010-05-13 14:30:00,56.36,56.4,56.33,56.34,46500.0,38.9906,39.0183,38.9698,38.9768,46500.0
2010-05-13 14:35:00,56.34,56.41,56.28,56.4,62000.0,38.9768,39.0252,38.9353,39.0183,62000.0
2010-05-13 14:40:00,56.4,56.4,56.28,56.3,45000.0,39.0183,39.0183,38.9353,38.9491,45000.0
2010-05-13 14:45:00,56.29,56.3,56.23,56.24,46500.0,38.9422,38.9491,38.9007,38.9076,46500.0
2010-05-13 14:50:00,56.24,56.25,56.14,56.18,42100.0,38.9076,38.9145,38.8384,38.8661,42100.0
2010-05-13 14:55:00,56.18,56.22,56.11,56.18,28700.0,38.8661,38.8937,38.8176,38.8661,28700.0
2010-05-13 15:00:00,56.18,56.25,56.16,56.22,23200.0,38.8661,38.9145,38.8522,38.8937,23200.0
2010-05-13 15:05:00,56.22,56.23,56.16,56.17,36700.0,38.8937,38.9007,38.8522,38.8592,36700.0
2010-05-13 15:10:00,56.19,56.2,55.97,55.98,88700.0,38.873,38.8799,38.7208,38.7277,88700.0
2010-05-13 15:15:00,55.97,55.99,55.82,55.89,118900.0,38.7208,38.7346,38.617,38.6654,118900.0
2010-05-13 15:20:00,55.9,56.04,55.87,56.04,55200.0,38.6724,38.7692,38.6516,38.7692,55200.0
2010-05-13 15:25:00,56.05,56.11,55.99,56.0,39500.0,38.7761,38.8176,38.7346,38.7415,39500.0
2010-05-13 15:30:00,55.99,56.06,55.97,56.0,77600.0,38.7346,38.7831,38.7208,38.7415,77600.0
2010-05-13 15:35:00,56.01,56.06,55.91,55.94,71700.0,38.7485,38.7831,38.6793,38.7,71700.0
2010-05-13 15:40:00,55.93,56.0,55.87,55.99,68000.0,38.6931,38.7415,38.6516,38.7346,68000.0
2010-05-13 15:45:00,55.99,56.08,55.99,55.99,86400.0,38.7346,38.7969,38.7346,38.7346,86400.0
2010-05-13 15:50:00,55.99,56.12,55.98,56.0,172000.0,38.7346,38.8246,38.7277,38.7415,172000.0
2010-05-13 15:55:00,55.99,56.0,55.78,55.88,355900.0,38.7346,38.7415,38.5893,38.6585,355900.0
2010-05-14 09:30:00,55.86,55.88,55.44,55.73,112100.0,38.6447,38.6585,38.3541,38.5548,112100.0
2010-05-14 09:35:00,55.7,55.71,55.33,55.38,103200.0,38.534,38.5409,38.278,38.3126,103200.0
2010-05-14 09:40:00,55.37,55.38,55.01,55.19,110200.0,38.3057,38.3126,38.0566,38.1812,110200.0
2010-05-14 09:45:00,55.2,55.32,54.91,54.96,95100.0,38.1881,38.2711,37.9875,38.0221,95100.0
2010-05-14 09:50:00,54.94,54.97,54.82,54.86,75400.0,38.0082,38.029,37.9252,37.9529,75400.0
2010-05-14 09:55:00,54.84,54.91,54.76,54.83,75100.0,37.939,37.9875,37.8837,37.9321,75100.0
2010-05-14 10:00:00,54.82,54.82,54.63,54.73,74400.0,37.9252,37.9252,37.7938,37.8629,74400.0
2010-05-14 10:05:00,54.73,54.94,54.73,54.93,90900.0,37.8629,38.0082,37.8629,38.0013,90900.0
2010-05-14 10:10:00,54.93,55.15,54.92,55.14,63300.0,38.0013,38.1535,37.9944,38.1466,63300.0
2010-05-14 10:15:00,55.13,55.19,54.97,54.97,57200.0,38.1397,38.1812,38.029,38.029,57200.0
2010-05-14 10:20:00,54.96,55.1,54.91,55.09,43400.0,38.0221,38.1189,37.9875,38.112,43400.0
2010-05-14 10:25:00,55.09,55.1,54.95,55.0,38800.0,38.112,38.1189,38.0151,38.0497,38800.0
2010-05-14 10:30:00,55.01,55.05,54.94,54.96,59400.0,38.0566,38.0843,38.0082,38.0221,59400.0
2010-05-14 10:35:00,54.96,55.02,54.95,54.96,64900.0,38.0221,38.0636,38.0151,38.0221,64900.0
2010-05-14 10:40:00,54.95,54.95,54.8,54.8,79200.0,38.0151,38.0151,37.9114,37.9114,79200.0
2010-05-14 10:45:00,54.8,54.83,54.72,54.76,70500.0,37.9114,37.9321,37.856,37.8837,70500.0
2010-05-14 10:50:00,54.76,54.77,54.7,54.76,34200.0,37.8837,37.8906,37.8422,37.8837,34200.0
2010-05-14 10:55:00,54.76,54.77,54.69,54.74,30900.0,37.8837,37.8906,37.8353,37.8699,30900.0
2010-05-14 11:00:00,54.74,54.75,54.63,54.66,37200.0,37.8699,37.8768,37.7938,37.8145,37200.0
2010-05-14 11:05:00,54.67,54.71,54.53,54.57,60200.0,37.8214,37.8491,37.7246,37.7523,60200.0
2010-05-14 11:10:00,54.56,54.57,54.5,54.54,92700.0,37.7453,37.7523,37.7038,37.7315,92700.0
2010-05-14 11:15:00,54.54,54.55,54.4,54.41,105800.0,37.7315,37.7384,37.6346,37.6416,105800.0
2010-05-14 11:20:00,54.4,54.44,54.22,54.4,201500.0,37.6346,37.6623,37.5101,37.6346,201500.0
2010-05-14 11:25:00,54.4,54.58,54.39,54.49,73200.0,37.6346,37.7592,37.6277,37.6969,73200.0
2010-05-14 11:30:00,54.47,54.56,54.47,54.56,80300.0,37.6831,37.7453,37.6831,37.7453,80300.0
2010-05-14 11:35:00,54.56,54.59,54.51,54.55,40000.0,37.7453,37.7661,37.7107,37.7384,40000.0
2010-05-14 11:40:00,54.55,54.59,54.52,54.59,33600.0,37.7384,37.7661,37.7177,37.7661,33600.0
2010-05-14 11:45:00,54.59,54.66,54.55,54.65,37600.0,37.7661,37.8145,37.7384,37.8076,37600.0
2010-05-14 11:50:00,54.65,54.65,54.49,54.49,58800.0,37.8076,37.8076,37.6969,37.6969,58800.0
2010-05-14 11:55:00,54.5,54.5,54.42,54.44,58700.0,37.7038,37.7038,37.6485,37.6623,58700.0
2010-05-14 12:00:00,54.44,54.46,54.41,54.43,52700.0,37.6623,37.6762,37.6416,37.6554,52700.0
2010-05-14 12:05:00,54.43,54.45,54.25,54.38,81300.0,37.6554,37.6692,37.5309,37.6208,81300.0
2010-05-14 12:10:00,54.37,54.45,54.33,54.34,45000.0,37.6139,37.6692,37.5862,37.5931,45000.0
2010-05-14 12:15:00,54.33,54.35,54.3,54.32,143100.0,37.5862,37.6001,37.5655,37.5793,143100.0
2010-05-14 12:20:00,54.32,54.41,54.21,54.4,77000.0,37.5793,37.6416,37.5032,37.6346,77000.0
2010-05-14 12:25:00,54.41,54.48,54.34,54.36,28700.0,37.6416,37.69,37.5931,37.607,28700.0
2010-05-14 12:30:00,54.36,54.44,54.35,54.42,19900.0,37.607,37.6623,37.6001,37.6485,19900.0
2010-05-14 12:35:00,54.42,54.45,54.4,54.44,26900.0,37.6485,37.6692,37.6346,37.6623,26900.0
2010-05-14 12:40:00,54.45,54.51,54.41,54.46,32300.0,37.6692,37.7107,37.6416,37.6762,32300.0
2010-05-14 12:45:00,54.46,54.46,54.33,54.34,34400.0,37.6762,37.6762,37.5862,37.5931,34400.0
2010-05-14 12:50:00,54.34,54.48,54.34,54.45,37700.0,37.5931,37.69,37.5931,37.6692,37700.0
2010-05-14 12:55:00,54.45,54.55,54.45,54.53,46600.0,37.6692,37.7384,37.6692,37.7246,46600.0
2010-05-14 13:00:00,54.53,54.58,54.49,54.51,30500.0,37.7246,37.7592,37.6969,37.7107,30500.0
2010-05-14 13:05:00,54.51,54.59,54.51,54.59,37800.0,37.7107,37.7661,37.7107,37.7661,37800.0
2010-05-14 13:10:00,54.58,54.64,54.55,54.63,29300.0,37.7592,37.8007,37.7384,37.7938,29300.0
2010-05-14 13:15:00,54.63,54.66,54.51,54.55,35300.0,37.7938,37.8145,37.7107,37.7384,35300.0
2010-05-14 13:20:00,54.55,54.63,54.55,54.61,40700.0,37.7384,37.7938,37.7384,37.7799,40700.0
2010-05-14 13:25:00,54.62,54.62,54.47,54.53,53500.0,37.7868,37.7868,37.6831,37.7246,53500.0
2010-05-14 13:30:00,54.53,54.54,54.47,54.52,44000.0,37.7246,37.7315,37.6831,37.7177,44000.0
2010-05-14 13:35:00,54.52,54.58,54.37,54.43,33800.0,37.7177,37.7592,37.6139,37.6554,33800.0
2010-05-14 13:40:00,54.43,54.44,54.37,54.44,154100.0,37.6554,37.6623,37.6139,37.6623,154100.0
2010-05-14 13:45:00,54.45,54.56,54.44,54.51,52200.0,37.6692,37.7453,37.6623,37.7107,52200.0
2010-05-14 13:50:00,54.52,54.55,54.47,54.52,29300.0,37.7177,37.7384,37.6831,37.7177,29300.0
2010-05-14 13:55:00,54.51,54.69,54.49,54.6,47400.0,37.7107,37.8353,37.6969,37.773,47400.0
2010-05-14 14:00:00,54.59,54.65,54.57,54.63,17000.0,37.7661,37.8076,37.7523,37.7938,17000.0
2010-05-14 14:05:00,54.64,54.64,54.54,54.55,22100.0,37.8007,37.8007,37.7315,37.7384,22100.0
2010-05-14 14:10:00,54.54,54.56,54.43,54.5,34500.0,37.7315,37.7453,37.6554,37.7038,34500.0
2010-05-14 14:15:00,54.5,54.5,54.38,54.42,69000.0,37.7038,37.7038,37.6208,37.6485,69000.0
2010-05-14 14:20:00,54.43,54.56,54.4,54.56,51000.0,37.6554,37.7453,37.6346,37.7453,51000.0
2010-05-14 14:25:00,54.56,54.63,54.48,54.61,43400.0,37.7453,37.7938,37.69,37.7799,43400.0
2010-05-14 14:30:00,54.61,54.67,54.6,54.6,38700.0,37.7799,37.8214,37.773,37.773,38700.0
2010-05-14 14:35:00,54.6,54.65,54.52,54.63,42500.0,37.773,37.8076,37.7177,37.7938,42500.0
2010-05-14 14:40:00,54.63,54.7,54.61,54.69,36300.0,37.7938,37.8422,37.7799,37.8353,36300.0
2010-05-14 14:45:00,54.7,54.71,54.65,54.69,24600.0,37.8422,37.8491,37.8076,37.8353,24600.0
2010-05-14 14:50:00,54.69,54.74,54.58,54.64,63500.0,37.8353,37.8699,37.7592,37.8007,63500.0
2010-05-14 14:55:00,54.64,54.69,54.55,54.57,51400.0,37.8007,37.8353,37.7384,37.7523,51400.0
2010-05-14 15:00:00,54.56,54.64,54.54,54.61,38400.0,37.7453,37.8007,37.7315,37.7799,38400.0
2010-05-14 15:05:00,54.6,54.62,54.55,54.62,64000.0,37.773,37.7868,37.7384,37.7868,64000.0
2010-05-14 15:10:00,54.62,54.63,54.54,54.55,50800.0,37.7868,37.7938,37.7315,37.7384,50800.0
2010-05-14 15:15:00,54.55,54.57,54.44,54.45,51500.0,37.7384,37.7523,37.6623,37.6692,51500.0
2010-05-14 15:20:00,54.46,54.52,54.36,54.41,69300.0,37.6762,37.7177,37.607,37.6416,69300.0
2010-05-14 15:25:00,54.41,54.48,54.33,54.47,65100.0,37.6416,37.69,37.5862,37.6831,65100.0
2010-05-14 15:30:00,54.47,54.55,54.47,54.55,49900.0,37.6831,37.7384,37.6831,37.7384,49900.0
2010-05-14 15:35:00,54.55,54.57,54.51,54.54,74400.0,37.7384,37.7523,37.7107,37.7315,74400.0
2010-05-14 15:40:00,54.53,54.67,54.53,54.66,151400.0,37.7246,37.8214,37.7246,37.8145,151400.0
2010-05-14 15:45:00,54.67,54.7,54.54,54.56,137300.0,37.8214,37.8422,37.7315,37.7453,137300.0
2010-05-14 15:50:00,54.56,54.76,54.54,54.75,216000.0,37.7453,37.8837,37.7315,37.8768,216000.0
2010-05-14 15:55:00,54.76,54.85,54.6,54.69,274100.0,37.8837,37.946,37.773,37.8353,274100.0
2010-05-17 09:30:00,55.38,55.38,55.02,55.2,327400.0,38.3126,38.3126,38.0636,38.1881,327400.0
2010-05-17 09:35:00,55.19,55.28,55.1,55.24,148700.0,38.1812,38.2434,38.1189,38.2158,148700.0
2010-05-17 09:40:00,55.23,55.36,55.23,55.33,161600.0,38.2088,38.2988,38.2088,38.278,161600.0
2010-05-17 09:45:00,55.34,55.35,55.07,55.07,160200.0,38.2849,38.2919,38.0982,38.0982,160200.0
2010-05-17 09:50:00,55.07,55.07,54.93,54.93,174400.0,38.0982,38.0982,38.0013,38.0013,174400.0
2010-05-17 09:55:00,54.93,54.93,54.6,54.81,220000.0,38.0013,38.0013,37.773,37.9183,220000.0
2010-05-17 10:00:00,54.81,54.91,54.7,54.87,90400.0,37.9183,37.9875,37.8422,37.9598,90400.0
2010-05-17 10:05:00,54.87,54.93,54.82,54.9,66600.0,37.9598,38.0013,37.9252,37.9805,66600.0
2010-05-17 10:10:00,54.88,54.97,54.85,54.95,49900.0,37.9667,38.029,37.946,38.0151,49900.0
2010-05-17 10:15:00,54.95,55.02,54.93,54.99,76800.0,38.0151,38.0636,38.0013,38.0428,76800.0
2010-05-17 10:20:00,54.99,55.02,54.88,54.88,130600.0,38.0428,38.0636,37.9667,37.9667,130600.0
2010-05-17 10:25:00,54.89,55.0,54.85,54.99,38800.0,37.9736,38.0497,37.946,38.0428,38800.0
2010-05-17 10:30:00,54.98,55.05,54.95,55.03,55400.0,38.0359,38.0843,38.0151,38.0705,55400.0
2010-05-17 10:35:00,55.03,55.05,54.92,54.92,72200.0,38.0705,38.0843,37.9944,37.9944,72200.0
2010-05-17 10:40:00,54.92,54.94,54.8,54.83,66300.0,37.9944,38.0082,37.9114,37.9321,66300.0
2010-05-17 10:45:00,54.83,54.93,54.83,54.9,31400.0,37.9321,38.0013,37.9321,37.9805,31400.0
2010-05-17 10:50:00,54.9,54.97,54.76,54.79,40700.0,37.9805,38.029,37.8837,37.9045,40700.0
2010-05-17 10:55:00,54.79,54.79,54.64,54.66,56400.0,37.9045,37.9045,37.8007,37.8145,56400.0
2010-05-17 11:00:00,54.66,54.75,54.5,54.51,93700.0,37.8145,37.8768,37.7038,37.7107,93700.0
2010-05-17 11:05:00,54.52,54.63,54.51,54.61,55400.0,37.7177,37.7938,37.7107,37.7799,55400.0
2010-05-17 11:10:00,54.6,54.61,54.52,54.56,63100.0,37.773,37.7799,37.7177,37.7453,63100.0
2010-05-17 11:15:00,54.55,54.61,54.41,54.41,65500.0,37.7384,37.7799,37.6416,37.6416,65500.0
2010-05-17 11:20:00,54.42,54.54,54.39,54.51,44700.0,37.6485,37.7315,37.6277,37.7107,44700.0
2010-05-17 11:25:00,54.5,54.56,54.39,54.52,46800.0,37.7038,37.7453,37.6277,37.7177,46800.0
2010-05-17 11:30:00,54.51,54.54,54.45,54.54,39500.0,37.7107,37.7315,37.6692,37.7315,39500.0
2010-05-17 11:35:00,54.55,54.6,54.53,54.56,27700.0,37.7384,37.773,37.7246,37.7453,27700.0
2010-05-17 11:40:00,54.55,54.61,54.54,54.55,26200.0,37.7384,37.7799,37.7315,37.7384,26200.0
2010-05-17 11:45:00,54.54,54.59,54.42,54.48,51800.0,37.7315,37.7661,37.6485,37.69,51800.0
2010-05-17 11:50:00,54.48,54.48,54.34,54.34,52500.0,37.69,37.69,37.5931,37.5931,52500.0
2010-05-17 11:55:00,54.36,54.38,54.28,54.37,53200.0,37.607,37.6208,37.5516,37.6139,53200.0
2010-05-17 12:00:00,54.39,54.4,54.0,54.01,148300.0,37.6277,37.6346,37.3579,37.3648,148300.0
2010-05-17 12:05:00,54.02,54.1,53.88,54.06,84800.0,37.3718,37.4271,37.2749,37.3994,84800.0
2010-05-17 12:10:00,54.06,54.13,54.05,54.11,34500.0,37.3994,37.4479,37.3925,37.434,34500.0
2010-05-17 12:15:00,54.12,54.16,54.05,54.07,36000.0,37.4409,37.4686,37.3925,37.4063,36000.0
2010-05-17 12:20:00,54.07,54.18,54.02,54.16,37300.0,37.4063,37.4824,37.3718,37.4686,37300.0
2010-05-17 12:25:00,54.18,54.25,54.15,54.17,31300.0,37.4824,37.5309,37.4617,37.4755,31300.0
2010-05-17 12:30:00,54.15,54.35,54.15,54.33,19000.0,37.4617,37.6001,37.4617,37.5862,19000.0
2010-05-17 12:35:00,54.33,54.34,54.2,54.26,28200.0,37.5862,37.5931,37.4963,37.5378,28200.0
2010-05-17 12:40:00,54.26,54.36,54.26,54.33,20600.0,37.5378,37.607,37.5378,37.5862,20600.0
2010-05-17 12:45:00,54.34,54.4,54.33,54.33,14000.0,37.5931,37.6346,37.5862,37.5862,14000.0
2010-05-17 12:50:00,54.34,54.35,54.19,54.28,44700.0,37.5931,37.6001,37.4894,37.5516,44700.0
2010-05-17 12:55:00,54.28,54.28,54.22,54.26,16200.0,37.5516,37.5516,37.5101,37.5378,16200.0
2010-05-17 13:00:00,54.27,54.31,54.23,54.3,57800.0,37.5447,37.5724,37.517,37.5655,57800.0
2010-05-17 13:05:00,54.29,54.29,54.18,54.22,48300.0,37.5585,37.5585,37.4824,37.5101,48300.0
2010-05-17 13:10:00,54.22,54.25,54.18,54.22,23300.0,37.5101,37.5309,37.4824,37.5101,23300.0
2010-05-17 13:15:00,54.22,54.28,54.2,54.24,140400.0,37.5101,37.5516,37.4963,37.524,140400.0
2010-05-17 13:20:00,54.24,54.25,54.18,54.2,68000.0,37.524,37.5309,37.4824,37.4963,68000.0
2010-05-17 13:25:00,54.19,54.26,54.19,54.23,50200.0,37.4894,37.5378,37.4894,37.517,50200.0
2010-05-17 13:30:00,54.24,54.36,54.24,54.35,55700.0,37.524,37.607,37.524,37.6001,55700.0
2010-05-17 13:35:00,54.35,54.35,54.26,54.27,43700.0,37.6001,37.6001,37.5378,37.5447,43700.0
2010-05-17 13:40:00,54.27,54.29,54.19,54.23,24400.0,37.5447,37.5585,37.4894,37.517,24400.0
2010-05-17 13:45:00,54.24,54.3,54.21,54.29,37600.0,37.524,37.5655,37.5032,37.5585,37600.0
2010-05-17 13:50:00,54.29,54.36,54.26,54.35,30400.0,37.5585,37.607,37.5378,37.6001,30400.0
2010-05-17 13:55:00,54.35,54.47,54.34,54.45,49500.0,37.6001,37.6831,37.5931,37.6692,49500.0
2010-05-17 14:00:00,54.45,54.55,54.42,54.5,42300.0,37.6692,37.7384,37.6485,37.7038,42300.0
2010-05-17 14:05:00,54.5,54.55,54.47,54.47,35000.0,37.7038,37.7384,37.6831,37.6831,35000.0
2010-05-17 14:10:00,54.47,54.51,54.42,54.45,26800.0,37.6831,37.7107,37.6485,37.6692,26800.0
2010-05-17 14:15:00,54.45,54.5,54.38,54.49,66000.0,37.6692,37.7038,37.6208,37.6969,66000.0
2010-05-17 14:20:00,54.5,54.57,54.47,54.49,35400.0,37.7038,37.7523,37.6831,37.6969,35400.0
2010-05-17 14:25:00,54.48,54.54,54.46,54.54,21300.0,37.69,37.7315,37.6762,37.7315,21300.0
2010-05-17 14:30:00,54.54,54.64,54.52,54.52,38100.0,37.7315,37.8007,37.7177,37.7177,38100.0
2010-05-17 14:35:00,54.51,54.63,54.51,54.61,35500.0,37.7107,37.7938,37.7107,37.7799,35500.0
2010-05-17 14:40:00,54.61,54.68,54.61,54.63,24800.0,37.7799,37.8284,37.7799,37.7938,24800.0
2010-05-17 14:45:00,54.63,54.73,54.63,54.65,33000.0,37.7938,37.8629,37.7938,37.8076,33000.0
2010-05-17 14:50:00,54.65,54.68,54.52,54.53,32400.0,37.8076,37.8284,37.7177,37.7246,32400.0
2010-05-17 14:55:00,54.54,54.65,54.54,54.61,38300.0,37.7315,37.8076,37.7315,37.7799,38300.0
2010-05-17 15:00:00,54.62,54.78,54.58,54.73,55100.0,37.7868,37.8975,37.7592,37.8629,55100.0
2010-05-17 15:05:00,54.74,54.75,54.53,54.55,55300.0,37.8699,37.8768,37.7246,37.7384,55300.0
2010-05-17 15:10:00,54.55,54.63,54.55,54.6,36300.0,37.7384,37.7938,37.7384,37.773,36300.0
2010-05-17 15:15:00,54.59,54.59,54.45,54.48,65700.0,37.7661,37.7661,37.6692,37.69,65700.0
2010-05-17 15:20:00,54.48,54.6,54.44,54.53,57600.0,37.69,37.773,37.6623,37.7246,57600.0
2010-05-17 15:25:00,54.53,54.66,54.49,54.63,47700.0,37.7246,37.8145,37.6969,37.7938,47700.0
2010-05-17 15:30:00,54.63,54.75,54.62,54.75,48800.0,37.7938,37.8768,37.7868,37.8768,48800.0
2010-05-17 15:35:00,54.75,54.8,54.73,54.79,154900.0,37.8768,37.9114,37.8629,37.9045,154900.0
2010-05-17 15:40:00,54.79,54.86,54.72,54.75,181000.0,37.9045,37.9529,37.856,37.8768,181000.0
2010-05-17 15:45:00,54.75,54.78,54.71,54.78,140700.0,37.8768,37.8975,37.8491,37.8975,140700.0
2010-05-17 15:50:00,54.78,54.84,54.72,54.83,156300.0,37.8975,37.939,37.856,37.9321,156300.0
2010-05-17 15:55:00,54.83,54.86,54.75,54.81,219100.0,37.9321,37.9529,37.8768,37.9183,219100.0
2010-05-18 09:30:00,54.92,55.11,54.58,54.61,90500.0,37.9944,38.1258,37.7592,37.7799,90500.0
2010-05-18 09:35:00,54.62,54.92,54.56,54.92,63800.0,37.7868,37.9944,37.7453,37.9944,63800.0
2010-05-18 09:40:00,54.93,55.05,54.88,55.02,78500.0,38.0013,38.0843,37.9667,38.0636,78500.0
2010-05-18 09:45:00,55.03,55.16,54.97,55.11,86600.0,38.0705,38.1604,38.029,38.1258,86600.0
2010-05-18 09:50:00,55.11,55.21,54.98,55.15,59800.0,38.1258,38.195,38.0359,38.1535,59800.0
2010-05-18 09:55:00,55.15,55.2,55.02,55.02,72000.0,38.1535,38.1881,38.0636,38.0636,72000.0
2010-05-18 10:00:00,55.03,55.09,54.98,55.02,45300.0,38.0705,38.112,38.0359,38.0636,45300.0
2010-05-18 10:05:00,55.02,55.24,54.98,55.19,40500.0,38.0636,38.2158,38.0359,38.1812,40500.0
2010-05-18 10:10:00,55.19,55.27,55.14,55.27,64600.0,38.1812,38.2365,38.1466,38.2365,64600.0
2010-05-18 10:15:00,55.27,55.34,55.27,55.33,31600.0,38.2365,38.2849,38.2365,38.278,31600.0
2010-05-18 10:20:00,55.34,55.35,55.22,55.28,49100.0,38.2849,38.2919,38.2019,38.2434,49100.0
2010-05-18 10:25:00,55.29,55.32,55.24,55.25,34800.0,38.2504,38.2711,38.2158,38.2227,34800.0
2010-05-18 10:30:00,55.26,55.28,55.14,55.18,58300.0,38.2296,38.2434,38.1466,38.1743,58300.0
2010-05-18 10:35:00,55.19,55.29,55.16,55.26,49100.0,38.1812,38.2504,38.1604,38.2296,49100.0
2010-05-18 10:40:00,55.26,55.29,55.07,55.07,110900.0,38.2296,38.2504,38.0982,38.0982,110900.0
2010-05-18 10:45:00,55.06,55.13,54.95,54.99,76000.0,38.0912,38.1397,38.0151,38.0428,76000.0
2010-05-18 10:50:00,55.0,55.03,54.84,55.0,65600.0,38.0497,38.0705,37.939,38.0497,65600.0
2010-05-18 10:55:00,54.99,55.02,54.91,54.94,39900.0,38.0428,38.0636,37.9875,38.0082,39900.0
2010-05-18 11:00:00,54.93,55.0,54.84,54.89,46700.0,38.0013,38.0497,37.939,37.9736,46700.0
2010-05-18 11:05:00,54.89,54.95,54.87,54.9,31700.0,37.9736,38.0151,37.9598,37.9805,31700.0
2010-05-18 11:10:00,54.9,54.97,54.86,54.95,33200.0,37.9805,38.029,37.9529,38.0151,33200.0
2010-05-18 11:15:00,54.94,54.96,54.87,54.91,31100.0,38.0082,38.0221,37.9598,37.9875,31100.0
2010-05-18 11:20:00,54.91,54.98,54.91,54.96,18600.0,37.9875,38.0359,37.9875,38.0221,18600.0
2010-05-18 11:25:00,54.96,55.04,54.96,55.04,42600.0,38.0221,38.0774,38.0221,38.0774,42600.0
2010-05-18 11:30:00,55.04,55.05,54.98,54.99,16300.0,38.0774,38.0843,38.0359,38.0428,16300.0
2010-05-18 11:35:00,54.99,55.0,54.92,54.95,20400.0,38.0428,38.0497,37.9944,38.0151,20400.0
2010-05-18 11:40:00,54.97,54.97,54.81,54.82,31400.0,38.029,38.029,37.9183,37.9252,31400.0
2010-05-18 11:45:00,54.83,54.83,54.73,54.78,54300.0,37.9321,37.9321,37.8629,37.8975,54300.0
2010-05-18 11:50:00,54.77,54.79,54.73,54.76,25300.0,37.8906,37.9045,37.8629,37.8837,25300.0
2010-05-18 11:55:00,54.76,54.86,54.76,54.8,21200.0,37.8837,37.9529,37.8837,37.9114,21200.0
2010-05-18 12:00:00,54.8,54.82,54.65,54.69,41200.0,37.9114,37.9252,37.8076,37.8353,41200.0
2010-05-18 12:05:00,54.69,54.73,54.63,54.73,22200.0,37.8353,37.8629,37.7938,37.8629,22200.0
2010-05-18 12:10:00,54.72,54.84,54.7,54.81,13100.0,37.856,37.939,37.8422,37.9183,13100.0
2010-05-18 12:15:00,54.83,54.9,54.8,54.88,18600.0,37.9321,37.9805,37.9114,37.9667,18600.0
2010-05-18 12:20:00,54.89,54.91,54.79,54.84,43500.0,37.9736,37.9875,37.9045,37.939,43500.0
2010-05-18 12:25:00,54.85,54.97,54.82,54.96,20900.0,37.946,38.029,37.9252,38.0221,20900.0
2010-05-18 12:30:00,54.97,55.0,54.93,55.0,17900.0,38.029,38.0497,38.0013,38.0497,17900.0
2010-05-18 12:35:00,54.99,55.0,54.92,54.92,27400.0,38.0428,38.0497,37.9944,37.9944,27400.0
2010-05-18 12:40:00,54.94,54.99,54.93,54.99,10900.0,38.0082,38.0428,38.0013,38.0428,10900.0
2010-05-18 12:45:00,54.97,55.06,54.94,55.06,58200.0,38.029,38.0912,38.0082,38.0912,58200.0
2010-05-18 12:50:00,55.07,55.09,55.03,55.09,40200.0,38.0982,38.112,38.0705,38.112,40200.0
2010-05-18 12:55:00,55.09,55.13,55.01,55.03,63000.0,38.112,38.1397,38.0566,38.0705,63000.0
2010-05-18 13:00:00,55.01,55.02,54.9,54.96,52900.0,38.0566,38.0636,37.9805,38.0221,52900.0
2010-05-18 13:05:00,54.96,54.96,54.76,54.9,46800.0,38.0221,38.0221,37.8837,37.9805,46800.0
2010-05-18 13:10:00,54.89,54.91,54.72,54.9,69000.0,37.9736,37.9875,37.856,37.9805,69000.0
2010-05-18 13:15:00,54.9,54.97,54.86,54.89,73700.0,37.9805,38.029,37.9529,37.9736,73700.0
2010-05-18 13:20:00,54.92,54.96,54.87,54.87,33900.0,37.9944,38.0221,37.9598,37.9598,33900.0
2010-05-18 13:25:00,54.87,55.0,54.85,55.0,32800.0,37.9598,38.0497,37.946,38.0497,32800.0
2010-05-18 13:30:00,55.0,55.03,54.95,55.01,18900.0,38.0497,38.0705,38.0151,38.0566,18900.0
2010-05-18 13:35:00,55.02,55.02,54.81,54.83,29700.0,38.0636,38.0636,37.9183,37.9321,29700.0
2010-05-18 13:40:00,54.85,54.93,54.78,54.82,35900.0,37.946,38.0013,37.8975,37.9252,35900.0
2010-05-18 13:45:00,54.82,54.92,54.74,54.86,58000.0,37.9252,37.9944,37.8699,37.9529,58000.0
2010-05-18 13:50:00,54.88,54.92,54.81,54.83,15600.0,37.9667,37.9944,37.9183,37.9321,15600.0
2010-05-18 13:55:00,54.82,54.96,54.8,54.85,37400.0,37.9252,38.0221,37.9114,37.946,37400.0
2010-05-18 14:00:00,54.86,54.93,54.82,54.92,41200.0,37.9529,38.0013,37.9252,37.9944,41200.0
2010-05-18 14:05:00,54.9,55.0,54.89,54.96,35500.0,37.9805,38.0497,37.9736,38.0221,35500.0
2010-05-18 14:10:00,54.96,55.02,54.94,54.97,38500.0,38.0221,38.0636,38.0082,38.029,38500.0
2010-05-18 14:15:00,54.97,55.0,54.93,54.96,28600.0,38.029,38.0497,38.0013,38.0221,28600.0
2010-05-18 14:20:00,54.96,54.96,54.81,54.84,53500.0,38.0221,38.0221,37.9183,37.939,53500.0
2010-05-18 14:25:00,54.85,54.89,54.75,54.85,45900.0,37.946,37.9736,37.8768,37.946,45900.0
2010-05-18 14:30:00,54.85,54.87,54.72,54.74,61000.0,37.946,37.9598,37.856,37.8699,61000.0
2010-05-18 14:35:00,54.73,54.78,54.63,54.65,78700.0,37.8629,37.8975,37.7938,37.8076,78700.0
2010-05-18 14:40:00,54.65,54.84,54.62,54.83,52000.0,37.8076,37.939,37.7868,37.9321,52000.0
2010-05-18 14:45:00,54.83,54.89,54.82,54.83,61700.0,37.9321,37.9736,37.9252,37.9321,61700.0
2010-05-18 14:50:00,54.84,54.89,54.82,54.85,48800.0,37.939,37.9736,37.9252,37.946,48800.0
2010-05-18 14:55:00,54.85,54.88,54.79,54.84,56400.0,37.946,37.9667,37.9045,37.939,56400.0
2010-05-18 15:00:00,54.85,54.85,54.68,54.74,82600.0,37.946,37.946,37.8284,37.8699,82600.0
2010-05-18 15:05:00,54.75,54.88,54.72,54.85,73000.0,37.8768,37.9667,37.856,37.946,73000.0
2010-05-18 15:10:00,54.85,55.0,54.82,55.0,55400.0,37.946,38.0497,37.9252,38.0497,55400.0
2010-05-18 15:15:00,55.0,55.08,54.93,54.97,58000.0,38.0497,38.1051,38.0013,38.029,58000.0
2010-05-18 15:20:00,54.96,55.0,54.81,54.84,93700.0,38.0221,38.0497,37.9183,37.939,93700.0
2010-05-18 15:25:00,54.84,54.84,54.69,54.71,82000.0,37.939,37.939,37.8353,37.8491,82000.0
2010-05-18 15:30:00,54.7,54.78,54.66,54.7,90700.0,37.8422,37.8975,37.8145,37.8422,90700.0
2010-05-18 15:35:00,54.71,54.77,54.7,54.72,58600.0,37.8491,37.8906,37.8422,37.856,58600.0
2010-05-18 15:40:00,54.73,54.86,54.69,54.84,57500.0,37.8629,37.9529,37.8353,37.939,57500.0
2010-05-18 15:45:00,54.84,54.9,54.71,54.71,73100.0,37.939,37.9805,37.8491,37.8491,73100.0
2010-05-18 15:50:00,54.72,54.77,54.67,54.71,127000.0,37.856,37.8906,37.8214,37.8491,127000.0
2010-05-18 15:55:00,54.71,54.72,54.63,54.67,251700.0,37.8491,37.856,37.7938,37.8214,251700.0
2010-05-19 09:30:00,54.5,55.02,54.34,55.02,116000.0,37.7038,38.0636,37.5931,38.0636,116000.0
2010-05-19 09:35:00,55.0,55.19,54.97,55.15,94200.0,38.0497,38.1812,38.029,38.1535,94200.0
2010-05-19 09:40:00,55.17,55.29,55.02,55.26,79700.0,38.1673,38.2504,38.0636,38.2296,79700.0
2010-05-19 09:45:00,55.26,55.55,55.26,55.47,113600.0,38.2296,38.4302,38.2296,38.3749,113600.0
2010-05-19 09:50:00,55.48,55.75,55.47,55.73,163400.0,38.3818,38.5686,38.3749,38.5548,163400.0
2010-05-19 09:55:00,55.72,55.76,55.64,55.67,63300.0,38.5478,38.5755,38.4925,38.5132,63300.0
2010-05-19 10:00:00,55.68,55.7,55.25,55.46,120100.0,38.5202,38.534,38.2227,38.368,120100.0
2010-05-19 10:05:00,55.47,55.52,55.42,55.45,92700.0,38.3749,38.4095,38.3403,38.361,92700.0
2010-05-19 10:10:00,55.44,55.52,55.39,55.44,73700.0,38.3541,38.4095,38.3195,38.3541,73700.0
2010-05-19 10:15:00,55.44,55.48,55.11,55.21,88400.0,38.3541,38.3818,38.1258,38.195,88400.0
2010-05-19 10:20:00,55.2,55.3,55.0,55.11,117800.0,38.1881,38.2573,38.0497,38.1258,117800.0
2010-05-19 10:25:00,55.13,55.54,55.12,55.51,69600.0,38.1397,38.4233,38.1327,38.4026,69600.0
2010-05-19 10:30:00,55.51,55.59,55.36,55.58,72200.0,38.4026,38.4579,38.2988,38.451,72200.0
2010-05-19 10:35:00,55.58,55.59,55.45,55.51,46100.0,38.451,38.4579,38.361,38.4026,46100.0
2010-05-19 10:40:00,55.5,55.64,55.42,55.58,82800.0,38.3956,38.4925,38.3403,38.451,82800.0
2010-05-19 10:45:00,55.58,55.62,55.49,55.5,58400.0,38.451,38.4787,38.3887,38.3956,58400.0
2010-05-19 10:50:00,55.48,55.61,55.48,55.57,56500.0,38.3818,38.4717,38.3818,38.4441,56500.0
2010-05-19 10:55:00,55.58,55.67,55.58,55.59,113400.0,38.451,38.5132,38.451,38.4579,113400.0
2010-05-19 11:00:00,55.59,55.7,55.43,55.5,104200.0,38.4579,38.534,38.3472,38.3956,104200.0
2010-05-19 11:05:00,55.5,55.51,55.35,55.38,98800.0,38.3956,38.4026,38.2919,38.3126,98800.0
2010-05-19 11:10:00,55.38,55.38,55.26,55.32,51100.0,38.3126,38.3126,38.2296,38.2711,51100.0
2010-05-19 11:15:00,55.32,55.42,55.28,55.28,44300.0,38.2711,38.3403,38.2434,38.2434,44300.0
2010-05-19 11:20:00,55.29,55.35,55.14,55.16,44600.0,38.2504,38.2919,38.1466,38.1604,44600.0
2010-05-19 11:25:00,55.15,55.33,55.12,55.3,48300.0,38.1535,38.278,38.1327,38.2573,48300.0
2010-05-19 11:30:00,55.29,55.29,55.1,55.26,51300.0,38.2504,38.2504,38.1189,38.2296,51300.0
2010-05-19 11:35:00,55.27,55.32,55.25,55.26,30700.0,38.2365,38.2711,38.2227,38.2296,30700.0
2010-05-19 11:40:00,55.25,55.25,55.1,55.12,79300.0,38.2227,38.2227,38.1189,38.1327,79300.0
2010-05-19 11:45:00,55.12,55.21,55.04,55.05,62400.0,38.1327,38.195,38.0774,38.0843,62400.0
2010-05-19 11:50:00,55.05,55.15,55.0,55.11,53800.0,38.0843,38.1535,38.0497,38.1258,53800.0
2010-05-19 11:55:00,55.12,55.33,55.12,55.29,42900.0,38.1327,38.278,38.1327,38.2504,42900.0
2010-05-19 12:00:00,55.29,55.38,55.2,55.36,38500.0,38.2504,38.3126,38.1881,38.2988,38500.0
2010-05-19 12:05:00,55.35,55.35,55.21,55.21,20400.0,38.2919,38.2919,38.195,38.195,20400.0
2010-05-19 12:10:00,55.23,55.35,55.23,55.35,36700.0,38.2088,38.2919,38.2088,38.2919,36700.0
2010-05-19 12:15:00,55.34,55.35,55.24,55.25,28400.0,38.2849,38.2919,38.2158,38.2227,28400.0
2010-05-19 12:20:00,55.25,55.29,55.24,55.26,52800.0,38.2227,38.2504,38.2158,38.2296,52800.0
2010-05-19 12:25:00,55.26,55.39,55.25,55.33,86400.0,38.2296,38.3195,38.2227,38.278,86400.0
2010-05-19 12:30:00,55.3,55.34,55.25,55.28,35700.0,38.2573,38.2849,38.2227,38.2434,35700.0
2010-05-19 12:35:00,55.31,55.47,55.3,55.44,42700.0,38.2642,38.3749,38.2573,38.3541,42700.0
2010-05-19 12:40:00,55.45,55.46,55.35,55.38,41100.0,38.361,38.368,38.2919,38.3126,41100.0
2010-05-19 12:45:00,55.39,55.42,55.3,55.3,33000.0,38.3195,38.3403,38.2573,38.2573,33000.0
2010-05-19 12:50:00,55.31,55.35,55.3,55.33,22500.0,38.2642,38.2919,38.2573,38.278,22500.0
2010-05-19 12:55:00,55.34,55.5,55.29,55.49,40700.0,38.2849,38.3956,38.2504,38.3887,40700.0
2010-05-19 13:00:00,55.49,55.5,55.36,55.45,51600.0,38.3887,38.3956,38.2988,38.361,51600.0
2010-05-19 13:05:00,55.45,55.46,55.32,55.44,38600.0,38.361,38.368,38.2711,38.3541,38600.0
2010-05-19 13:10:00,55.45,55.45,55.38,55.39,20600.0,38.361,38.361,38.3126,38.3195,20600.0
2010-05-19 13:15:00,55.39,55.43,55.35,55.37,21000.0,38.3195,38.3472,38.2919,38.3057,21000.0
2010-05-19 13:20:00,55.38,55.58,55.38,55.54,58300.0,38.3126,38.451,38.3126,38.4233,58300.0
2010-05-19 13:25:00,55.54,55.58,55.44,55.48,47800.0,38.4233,38.451,38.3541,38.3818,47800.0
2010-05-19 13:30:00,55.48,55.48,55.35,55.35,30100.0,38.3818,38.3818,38.2919,38.2919,30100.0
2010-05-19 13:35:00,55.34,55.34,55.24,55.29,68000.0,38.2849,38.2849,38.2158,38.2504,68000.0
2010-05-19 13:40:00,55.29,55.38,55.28,55.29,53900.0,38.2504,38.3126,38.2434,38.2504,53900.0
2010-05-19 13:45:00,55.3,55.39,55.27,55.31,106400.0,38.2573,38.3195,38.2365,38.2642,106400.0
2010-05-19 13:50:00,55.32,55.39,55.25,55.28,120200.0,38.2711,38.3195,38.2227,38.2434,120200.0
2010-05-19 13:55:00,55.26,55.28,55.18,55.22,77100.0,38.2296,38.2434,38.1743,38.2019,77100.0
2010-05-19 14:00:00,55.22,55.44,55.22,55.42,65400.0,38.2019,38.3541,38.2019,38.3403,65400.0
2010-05-19 14:05:00,55.4,55.48,55.3,55.33,50900.0,38.3265,38.3818,38.2573,38.278,50900.0
2010-05-19 14:10:00,55.33,55.39,55.3,55.32,47800.0,38.278,38.3195,38.2573,38.2711,47800.0
2010-05-19 14:15:00,55.32,55.38,55.25,55.27,24200.0,38.2711,38.3126,38.2227,38.2365,24200.0
2010-05-19 14:20:00,55.26,55.37,55.23,55.25,36900.0,38.2296,38.3057,38.2088,38.2227,36900.0
2010-05-19 14:25:00,55.25,55.41,55.25,55.37,34800.0,38.2227,38.3334,38.2227,38.3057,34800.0
2010-05-19 14:30:00,55.36,55.38,55.28,55.28,31200.0,38.2988,38.3126,38.2434,38.2434,31200.0
2010-05-19 14:35:00,55.28,55.36,55.26,55.29,34500.0,38.2434,38.2988,38.2296,38.2504,34500.0
2010-05-19 14:40:00,55.29,55.42,55.28,55.35,22200.0,38.2504,38.3403,38.2434,38.2919,22200.0
2010-05-19 14:45:00,55.36,55.56,55.35,55.48,48900.0,38.2988,38.4371,38.2919,38.3818,48900.0
2010-05-19 14:50:00,55.48,55.49,55.33,55.4,29800.0,38.3818,38.3887,38.278,38.3265,29800.0
2010-05-19 14:55:00,55.41,55.43,55.24,55.28,45600.0,38.3334,38.3472,38.2158,38.2434,45600.0
2010-05-19 15:00:00,55.28,55.34,55.18,55.2,88500.0,38.2434,38.2849,38.1743,38.1881,88500.0
2010-05-19 15:05:00,55.21,55.21,55.01,55.03,118500.0,38.195,38.195,38.0566,38.0705,118500.0
2010-05-19 15:10:00,55.03,55.11,55.01,55.05,55300.0,38.0705,38.1258,38.0566,38.0843,55300.0
2010-05-19 15:15:00,55.05,55.23,55.05,55.22,40600.0,38.0843,38.2088,38.0843,38.2019,40600.0
2010-05-19 15:20:00,55.22,55.27,55.15,55.17,66100.0,38.2019,38.2365,38.1535,38.1673,66100.0
2010-05-19 15:25:00,55.17,55.37,55.17,55.36,50100.0,38.1673,38.3057,38.1673,38.2988,50100.0
2010-05-19 15:30:00,55.37,55.41,55.3,55.39,57900.0,38.3057,38.3334,38.2573,38.3195,57900.0
2010-05-19 15:35:00,55.38,55.55,55.31,55.54,121400.0,38.3126,38.4302,38.2642,38.4233,121400.0
2010-05-19 15:40:00,55.55,55.59,55.36,55.49,131800.0,38.4302,38.4579,38.2988,38.3887,131800.0
2010-05-19 15:45:00,55.49,55.53,55.35,55.37,122100.0,38.3887,38.4164,38.2919,38.3057,122100.0
2010-05-19 15:50:00,55.37,55.39,55.3,55.31,147400.0,38.3057,38.3195,38.2573,38.2642,147400.0
2010-05-19 15:55:00,55.31,55.31,55.16,55.26,327600.0,38.2642,38.2642,38.1604,38.2296,327600.0
2010-05-20 09:30:00,54.18,54.74,53.7,54.38,154400.0,37.4824,37.8699,37.1504,37.6208,154400.0
2010-05-20 09:35:00,54.37,54.59,54.09,54.4,129500.0,37.6139,37.7661,37.4202,37.6346,129500.0
2010-05-20 09:40:00,54.39,54.4,54.15,54.3,71300.0,37.6277,37.6346,37.4617,37.5655,71300.0
2010-05-20 09:45:00,54.3,54.4,54.22,54.35,166600.0,37.5655,37.6346,37.5101,37.6001,166600.0
2010-05-20 09:50:00,54.34,54.44,54.22,54.34,69400.0,37.5931,37.6623,37.5101,37.5931,69400.0
2010-05-20 09:55:00,54.33,54.4,54.3,54.31,26700.0,37.5862,37.6346,37.5655,37.5724,26700.0
2010-05-20 10:00:00,54.3,54.47,54.22,54.35,85900.0,37.5655,37.6831,37.5101,37.6001,85900.0
2010-05-20 10:05:00,54.34,54.6,54.31,54.35,72900.0,37.5931,37.773,37.5724,37.6001,72900.0
2010-05-20 10:10:00,54.35,54.4,54.2,54.2,101400.0,37.6001,37.6346,37.4963,37.4963,101400.0
2010-05-20 10:15:00,54.2,54.2,53.93,53.99,63300.0,37.4963,37.4963,37.3095,37.351,63300.0
2010-05-20 10:20:00,53.99,53.99,53.55,53.6,102000.0,37.351,37.351,37.0466,37.0812,102000.0
2010-05-20 10:25:00,53.6,53.88,53.56,53.85,87800.0,37.0812,37.2749,37.0535,37.2541,87800.0
2010-05-20 10:30:00,53.83,53.98,53.79,53.92,63900.0,37.2403,37.3441,37.2126,37.3026,63900.0
2010-05-20 10:35:00,53.91,54.01,53.9,53.95,66300.0,37.2957,37.3648,37.2887,37.3233,66300.0
2010-05-20 10:40:00,53.95,53.95,53.73,53.88,45400.0,37.3233,37.3233,37.1711,37.2749,45400.0
2010-05-20 10:45:00,53.88,53.98,53.86,53.86,28200.0,37.2749,37.3441,37.2611,37.2611,28200.0
2010-05-20 10:50:00,53.87,54.07,53.85,54.01,106000.0,37.268,37.4063,37.2541,37.3648,106000.0
2010-05-20 10:55:00,54.03,54.06,53.99,54.01,70400.0,37.3787,37.3994,37.351,37.3648,70400.0
2010-05-20 11:00:00,54.0,54.12,53.96,54.06,50900.0,37.3579,37.4409,37.3302,37.3994,50900.0
2010-05-20 11:05:00,54.05,54.25,54.05,54.23,36000.0,37.3925,37.5309,37.3925,37.517,36000.0
2010-05-20 11:10:00,54.23,54.26,54.1,54.15,35800.0,37.517,37.5378,37.4271,37.4617,35800.0
2010-05-20 11:15:00,54.13,54.19,54.03,54.11,70700.0,37.4479,37.4894,37.3787,37.434,70700.0
2010-05-20 11:20:00,54.14,54.29,54.1,54.25,98100.0,37.4548,37.5585,37.4271,37.5309,98100.0
2010-05-20 11:25:00,54.24,54.26,54.18,54.23,55600.0,37.524,37.5378,37.4824,37.517,55600.0
2010-05-20 11:30:00,54.22,54.29,54.2,54.27,47900.0,37.5101,37.5585,37.4963,37.5447,47900.0
2010-05-20 11:35:00,54.27,54.28,54.17,54.2,168200.0,37.5447,37.5516,37.4755,37.4963,168200.0
2010-05-20 11:40:00,54.19,54.22,54.11,54.18,91000.0,37.4894,37.5101,37.434,37.4824,91000.0
2010-05-20 11:45:00,54.19,54.2,54.12,54.13,27000.0,37.4894,37.4963,37.4409,37.4479,27000.0
2010-05-20 11:50:00,54.12,54.17,54.04,54.09,56400.0,37.4409,37.4755,37.3856,37.4202,56400.0
2010-05-20 11:55:00,54.08,54.1,53.97,54.03,95100.0,37.4133,37.4271,37.3372,37.3787,95100.0
2010-05-20 12:00:00,54.01,54.1,54.0,54.08,59800.0,37.3648,37.4271,37.3579,37.4133,59800.0
2010-05-20 12:05:00,54.07,54.15,54.06,54.12,31900.0,37.4063,37.4617,37.3994,37.4409,31900.0
2010-05-20 12:10:00,54.11,54.11,53.99,54.0,34600.0,37.434,37.434,37.351,37.3579,34600.0
2010-05-20 12:15:00,53.99,54.01,53.83,53.9,66800.0,37.351,37.3648,37.2403,37.2887,66800.0
2010-05-20 12:20:00,53.9,53.98,53.89,53.94,27700.0,37.2887,37.3441,37.2818,37.3164,27700.0
2010-05-20 12:25:00,53.93,53.97,53.88,53.89,49800.0,37.3095,37.3372,37.2749,37.2818,49800.0
2010-05-20 12:30:00,53.92,53.92,53.85,53.86,37600.0,37.3026,37.3026,37.2541,37.2611,37600.0
2010-05-20 12:35:00,53.86,54.03,53.85,54.0,85300.0,37.2611,37.3787,37.2541,37.3579,85300.0
2010-05-20 12:40:00,54.0,54.0,53.86,53.86,63700.0,37.3579,37.3579,37.2611,37.2611,63700.0
2010-05-20 12:45:00,53.86,53.9,53.85,53.85,41800.0,37.2611,37.2887,37.2541,37.2541,41800.0
2010-05-20 12:50:00,53.85,53.86,53.7,53.72,55400.0,37.2541,37.2611,37.1504,37.1642,55400.0
2010-05-20 12:55:00,53.71,53.72,53.51,53.53,94700.0,37.1573,37.1642,37.0189,37.0328,94700.0
2010-05-20 13:00:00,53.54,53.65,53.5,53.64,71500.0,37.0397,37.1158,37.012,37.1089,71500.0
2010-05-20 13:05:00,53.63,53.76,53.48,53.48,172800.0,37.1019,37.1919,36.9982,36.9982,172800.0
2010-05-20 13:10:00,53.49,53.64,53.47,53.54,63300.0,37.0051,37.1089,36.9913,37.0397,63300.0
2010-05-20 13:15:00,53.53,53.6,53.48,53.6,41100.0,37.0328,37.0812,36.9982,37.0812,41100.0
2010-05-20 13:20:00,53.6,53.8,53.53,53.8,62500.0,37.0812,37.2196,37.0328,37.2196,62500.0
2010-05-20 13:25:00,53.79,53.9,53.74,53.85,113900.0,37.2126,37.2887,37.178,37.2541,113900.0
2010-05-20 13:30:00,53.84,54.03,53.8,53.91,140400.0,37.2472,37.3787,37.2196,37.2957,140400.0
2010-05-20 13:35:00,53.9,53.99,53.88,53.93,40100.0,37.2887,37.351,37.2749,37.3095,40100.0
2010-05-20 13:40:00,53.94,54.08,53.94,54.05,59100.0,37.3164,37.4133,37.3164,37.3925,59100.0
2010-05-20 13:45:00,54.07,54.1,53.81,53.85,55500.0,37.4063,37.4271,37.2265,37.2541,55500.0
2010-05-20 13:50:00,53.85,53.9,53.75,53.77,56200.0,37.2541,37.2887,37.185,37.1988,56200.0
2010-05-20 13:55:00,53.77,53.82,53.63,53.74,49000.0,37.1988,37.2334,37.1019,37.178,49000.0
2010-05-20 14:00:00,53.75,53.76,53.48,53.51,62000.0,37.185,37.1919,36.9982,37.0189,62000.0
2010-05-20 14:05:00,53.5,53.69,53.44,53.64,73100.0,37.012,37.1435,36.9705,37.1089,73100.0
2010-05-20 14:10:00,53.64,53.84,53.64,53.84,73400.0,37.1089,37.2472,37.1089,37.2472,73400.0
2010-05-20 14:15:00,53.84,53.86,53.7,53.86,31000.0,37.2472,37.2611,37.1504,37.2611,31000.0
2010-05-20 14:20:00,53.86,53.95,53.8,53.86,71800.0,37.2611,37.3233,37.2196,37.2611,71800.0
2010-05-20 14:25:00,53.86,53.86,53.63,53.7,70600.0,37.2611,37.2611,37.1019,37.1504,70600.0
2010-05-20 14:30:00,53.7,53.84,53.59,53.83,75800.0,37.1504,37.2472,37.0743,37.2403,75800.0
2010-05-20 14:35:00,53.83,54.0,53.76,53.97,118900.0,37.2403,37.3579,37.1919,37.3372,118900.0
2010-05-20 14:40:00,53.97,54.0,53.83,53.91,84400.0,37.3372,37.3579,37.2403,37.2957,84400.0
2010-05-20 14:45:00,53.91,53.92,53.78,53.86,50300.0,37.2957,37.3026,37.2057,37.2611,50300.0
2010-05-20 14:50:00,53.86,53.98,53.8,53.84,62700.0,37.2611,37.3441,37.2196,37.2472,62700.0
2010-05-20 14:55:00,53.85,53.87,53.59,53.62,75300.0,37.2541,37.268,37.0743,37.095,75300.0
2010-05-20 15:00:00,53.62,53.73,53.61,53.69,44300.0,37.095,37.1711,37.0881,37.1435,44300.0
2010-05-20 15:05:00,53.7,53.74,53.51,53.59,74100.0,37.1504,37.178,37.0189,37.0743,74100.0
2010-05-20 15:10:00,53.6,53.62,53.51,53.54,42300.0,37.0812,37.095,37.0189,37.0397,42300.0
2010-05-20 15:15:00,53.54,53.63,53.49,53.59,68400.0,37.0397,37.1019,37.0051,37.0743,68400.0
2010-05-20 15:20:00,53.59,53.69,53.53,53.69,56500.0,37.0743,37.1435,37.0328,37.1435,56500.0
2010-05-20 15:25:00,53.69,53.8,53.6,53.63,91400.0,37.1435,37.2196,37.0812,37.1019,91400.0
2010-05-20 15:30:00,53.62,53.66,53.59,53.62,63700.0,37.095,37.1227,37.0743,37.095,63700.0
2010-05-20 15:35:00,53.62,53.64,53.49,53.49,98900.0,37.095,37.1089,37.0051,37.0051,98900.0
2010-05-20 15:40:00,53.48,53.57,53.43,53.45,110400.0,36.9982,37.0604,36.9636,36.9774,110400.0
2010-05-20 15:45:00,53.44,53.45,53.3,53.35,204900.0,36.9705,36.9774,36.8736,36.9082,204900.0
2010-05-20 15:50:00,53.35,53.38,53.21,53.26,297100.0,36.9082,36.929,36.8114,36.846,297100.0
2010-05-20 15:55:00,53.25,53.26,52.84,52.84,621200.0,36.8391,36.846,36.5554,36.5554,621200.0
2010-05-21 09:30:00,52.21,53.49,52.1,53.05,1841200.0,36.1196,37.0051,36.0435,36.7007,1841200.0
2010-05-21 09:35:00,53.06,53.06,52.13,52.3,400300.0,36.7076,36.7076,36.0642,36.1818,400300.0
2010-05-21 09:40:00,52.28,52.68,52.27,52.67,247300.0,36.168,36.4447,36.1611,36.4378,247300.0
2010-05-21 09:45:00,52.67,52.86,52.62,52.77,208500.0,36.4378,36.5693,36.4032,36.507,208500.0
2010-05-21 09:50:00,52.76,53.12,52.73,52.82,228200.0,36.5001,36.7491,36.4793,36.5416,228200.0
2010-05-21 09:55:00,52.83,52.91,52.7,52.76,241900.0,36.5485,36.6038,36.4586,36.5001,241900.0
2010-05-21 10:00:00,52.75,52.83,52.62,52.73,195900.0,36.4932,36.5485,36.4032,36.4793,195900.0
2010-05-21 10:05:00,52.75,52.82,52.55,52.57,142600.0,36.4932,36.5416,36.3548,36.3686,142600.0
2010-05-21 10:10:00,52.58,52.66,52.44,52.49,125200.0,36.3755,36.4309,36.2787,36.3133,125200.0
2010-05-21 10:15:00,52.5,52.58,52.3,52.41,140400.0,36.3202,36.3755,36.1818,36.2579,140400.0
2010-05-21 10:20:00,52.39,52.45,52.33,52.41,101100.0,36.2441,36.2856,36.2026,36.2579,101100.0
2010-05-21 10:25:00,52.41,52.52,52.28,52.38,118700.0,36.2579,36.334,36.168,36.2372,118700.0
2010-05-21 10:30:00,52.37,52.45,52.22,52.35,96900.0,36.2303,36.2856,36.1265,36.2164,96900.0
2010-05-21 10:35:00,52.36,52.71,52.34,52.71,122300.0,36.2233,36.4655,36.2095,36.4655,122300.0
2010-05-21 10:40:00,52.71,52.86,52.7,52.71,113400.0,36.4655,36.5693,36.4586,36.4655,113400.0
2010-05-21 10:45:00,52.72,52.76,52.52,52.55,87000.0,36.4724,36.5001,36.334,36.3548,87000.0
2010-05-21 10:50:00,52.56,52.69,52.45,52.59,54300.0,36.3617,36.4516,36.2856,36.3825,54300.0
2010-05-21 10:55:00,52.59,52.72,52.56,52.67,67700.0,36.3825,36.4724,36.3617,36.4378,67700.0
2010-05-21 11:00:00,52.67,52.81,52.64,52.76,61500.0,36.4378,36.5347,36.4171,36.5001,61500.0
2010-05-21 11:05:00,52.78,52.83,52.67,52.7,44500.0,36.5139,36.5485,36.4378,36.4586,44500.0
2010-05-21 11:10:00,52.71,52.73,52.61,52.65,28100.0,36.4655,36.4793,36.3963,36.424,28100.0
2010-05-21 11:15:00,52.66,52.7,52.59,52.69,75900.0,36.4309,36.4586,36.3825,36.4516,75900.0
2010-05-21 11:20:00,52.67,52.8,52.57,52.77,75500.0,36.4378,36.5277,36.3686,36.507,75500.0
2010-05-21 11:25:00,52.77,52.8,52.64,52.75,85200.0,36.507,36.5277,36.4171,36.4932,85200.0
2010-05-21 11:30:00,52.74,52.78,52.66,52.69,120600.0,36.4862,36.5139,36.4309,36.4516,120600.0
2010-05-21 11:35:00,52.69,52.77,52.69,52.75,112900.0,36.4516,36.507,36.4516,36.4932,112900.0
2010-05-21 11:40:00,52.76,52.84,52.67,52.79,173800.0,36.5001,36.5554,36.4378,36.5208,173800.0
2010-05-21 11:45:00,52.79,52.86,52.7,52.71,87600.0,36.5208,36.5693,36.4586,36.4655,87600.0
2010-05-21 11:50:00,52.72,52.86,52.71,52.74,56600.0,36.4724,36.5693,36.4655,36.4862,56600.0
2010-05-21 11:55:00,52.73,52.76,52.63,52.69,43000.0,36.4793,36.5001,36.4101,36.4516,43000.0
2010-05-21 12:00:00,52.7,52.7,52.54,52.63,41300.0,36.4586,36.4586,36.3479,36.4101,41300.0
2010-05-21 12:05:00,52.64,52.64,52.53,52.62,68800.0,36.4171,36.4171,36.341,36.4032,68800.0
2010-05-21 12:10:00,52.62,52.62,52.5,52.5,54900.0,36.4032,36.4032,36.3202,36.3202,54900.0
2010-05-21 12:15:00,52.51,52.68,52.51,52.68,61300.0,36.3271,36.4447,36.3271,36.4447,61300.0
2010-05-21 12:20:00,52.68,52.77,52.61,52.75,46200.0,36.4447,36.507,36.3963,36.4932,46200.0
2010-05-21 12:25:00,52.76,52.83,52.7,52.7,51700.0,36.5001,36.5485,36.4586,36.4586,51700.0
2010-05-21 12:30:00,52.69,52.72,52.54,52.58,44200.0,36.4516,36.4724,36.3479,36.3755,44200.0
2010-05-21 12:35:00,52.59,52.65,52.56,52.63,21000.0,36.3825,36.424,36.3617,36.4101,21000.0
2010-05-21 12:40:00,52.63,52.69,52.62,52.63,19200.0,36.4101,36.4516,36.4032,36.4101,19200.0
2010-05-21 12:45:00,52.64,52.64,52.36,52.36,37300.0,36.4171,36.4171,36.2233,36.2233,37300.0
2010-05-21 12:50:00,52.36,52.53,52.35,52.5,42900.0,36.2233,36.341,36.2164,36.3202,42900.0
2010-05-21 12:55:00,52.52,52.52,52.43,52.44,20100.0,36.334,36.334,36.2718,36.2787,20100.0
2010-05-21 13:00:00,52.45,52.47,52.32,52.36,55300.0,36.2856,36.2994,36.1957,36.2233,55300.0
2010-05-21 13:05:00,52.35,52.36,52.28,52.35,31800.0,36.2164,36.2233,36.168,36.2164,31800.0
2010-05-21 13:10:00,52.35,52.41,52.33,52.39,27100.0,36.2164,36.2579,36.2026,36.2441,27100.0
2010-05-21 13:15:00,52.39,52.48,52.37,52.43,27800.0,36.2441,36.3064,36.2303,36.2718,27800.0
2010-05-21 13:20:00,52.44,52.44,52.27,52.33,31500.0,36.2787,36.2787,36.1611,36.2026,31500.0
2010-05-21 13:25:00,52.34,52.43,52.31,52.43,44000.0,36.2095,36.2718,36.1888,36.2718,44000.0
2010-05-21 13:30:00,52.43,52.52,52.37,52.52,61500.0,36.2718,36.334,36.2303,36.334,61500.0
2010-05-21 13:35:00,52.51,52.52,52.41,52.45,37700.0,36.3271,36.334,36.2579,36.2856,37700.0
2010-05-21 13:40:00,52.43,52.5,52.43,52.45,27700.0,36.2718,36.3202,36.2718,36.2856,27700.0
2010-05-21 13:45:00,52.45,52.5,52.4,52.46,48700.0,36.2856,36.3202,36.251,36.2925,48700.0
2010-05-21 13:50:00,52.46,52.48,52.44,52.46,31300.0,36.2925,36.3064,36.2787,36.2925,31300.0
2010-05-21 13:55:00,52.47,52.49,52.44,52.47,31500.0,36.2994,36.3133,36.2787,36.2994,31500.0
2010-05-21 14:00:00,52.47,52.54,52.4,52.44,47300.0,36.2994,36.3479,36.251,36.2787,47300.0
2010-05-21 14:05:00,52.45,52.46,52.37,52.42,37800.0,36.2856,36.2925,36.2303,36.2649,37800.0
2010-05-21 14:10:00,52.43,52.46,52.33,52.33,33500.0,36.2718,36.2925,36.2026,36.2026,33500.0
2010-05-21 14:15:00,52.33,52.35,52.23,52.31,55900.0,36.2026,36.2164,36.1334,36.1888,55900.0
2010-05-21 14:20:00,52.3,52.32,52.25,52.3,46400.0,36.1818,36.1957,36.1472,36.1818,46400.0
2010-05-21 14:25:00,52.3,52.35,52.25,52.32,25400.0,36.1818,36.2164,36.1472,36.1957,25400.0
2010-05-21 14:30:00,52.32,52.39,52.32,52.36,25000.0,36.1957,36.2441,36.1957,36.2233,25000.0
2010-05-21 14:35:00,52.37,52.42,52.27,52.3,47600.0,36.2303,36.2649,36.1611,36.1818,47600.0
2010-05-21 14:40:00,52.32,52.33,52.19,52.19,42100.0,36.1957,36.2026,36.1057,36.1057,42100.0
2010-05-21 14:45:00,52.19,52.21,52.06,52.14,71900.0,36.1057,36.1196,36.0158,36.0711,71900.0
2010-05-21 14:50:00,52.14,52.16,52.08,52.14,46500.0,36.0711,36.085,36.0296,36.0711,46500.0
2010-05-21 14:55:00,52.11,52.27,52.06,52.24,65500.0,36.0504,36.1611,36.0158,36.1403,65500.0
2010-05-21 15:00:00,52.26,52.31,52.18,52.3,65000.0,36.1542,36.1888,36.0988,36.1818,65000.0
2010-05-21 15:05:00,52.3,52.34,52.27,52.29,92900.0,36.1818,36.2095,36.1611,36.1749,92900.0
2010-05-21 15:10:00,52.28,52.28,52.11,52.13,68600.0,36.168,36.168,36.0504,36.0642,68600.0
2010-05-21 15:15:00,52.13,52.14,52.0,52.05,176500.0,36.0642,36.0711,35.9743,36.0089,176500.0
2010-05-21 15:20:00,52.06,52.27,52.05,52.2,127600.0,36.0158,36.1611,36.0089,36.1127,127600.0
2010-05-21 15:25:00,52.19,52.21,52.11,52.12,89600.0,36.1057,36.1196,36.0504,36.0573,89600.0
2010-05-21 15:30:00,52.13,52.13,51.93,51.95,274400.0,36.0642,36.0642,35.9259,35.9397,274400.0
2010-05-21 15:35:00,51.94,51.98,51.82,51.9,304700.0,35.9328,35.9605,35.8498,35.9051,304700.0
2010-05-21 15:40:00,51.9,52.1,51.88,52.08,163200.0,35.9051,36.0435,35.8913,36.0296,163200.0
2010-05-21 15:45:00,52.08,52.26,52.06,52.08,211200.0,36.0296,36.1542,36.0158,36.0296,211200.0
2010-05-21 15:50:00,52.08,52.34,52.08,52.24,398000.0,36.0296,36.2095,36.0296,36.1403,398000.0
2010-05-21 15:55:00,52.23,52.44,52.21,52.43,530200.0,36.1334,36.2787,36.1196,36.2718,530200.0
2010-05-24 09:30:00,52.02,52.32,51.63,52.28,231900.0,35.9881,36.1957,35.7183,36.168,231900.0
2010-05-24 09:35:00,52.25,52.38,51.97,52.1,131500.0,36.1472,36.2372,35.9535,36.0435,131500.0
2010-05-24 09:40:00,52.11,52.16,51.94,52.0,166800.0,36.0504,36.085,35.9328,35.9743,166800.0
2010-05-24 09:45:00,52.01,52.01,51.86,51.92,101600.0,35.9812,35.9812,35.8774,35.9189,101600.0
2010-05-24 09:50:00,51.95,51.96,51.75,51.76,157400.0,35.9397,35.9466,35.8013,35.8083,157400.0
2010-05-24 09:55:00,51.77,51.95,51.74,51.83,73100.0,35.8152,35.9397,35.7944,35.8567,73100.0
2010-05-24 10:00:00,51.83,51.91,51.69,51.77,156100.0,35.8567,35.912,35.7598,35.8152,156100.0
2010-05-24 10:05:00,51.77,51.86,51.75,51.83,103100.0,35.8152,35.8774,35.8013,35.8567,103100.0
2010-05-24 10:10:00,51.83,51.87,51.76,51.8,143500.0,35.8567,35.8844,35.8083,35.8359,143500.0
2010-05-24 10:15:00,51.8,51.93,51.7,51.93,108700.0,35.8359,35.9259,35.7667,35.9259,108700.0
2010-05-24 10:20:00,51.92,52.05,51.87,51.94,112400.0,35.9189,36.0089,35.8844,35.9328,112400.0
2010-05-24 10:25:00,51.96,52.1,51.95,52.07,153800.0,35.9466,36.0435,35.9397,36.0227,153800.0
2010-05-24 10:30:00,52.1,52.12,52.0,52.05,69800.0,36.0435,36.0573,35.9743,36.0089,69800.0
2010-05-24 10:35:00,52.05,52.06,51.96,52.0,100900.0,36.0089,36.0158,35.9466,35.9743,100900.0
2010-05-24 10:40:00,52.01,52.09,51.96,52.08,94000.0,35.9812,36.0366,35.9466,36.0296,94000.0
2010-05-24 10:45:00,52.07,52.08,52.01,52.01,60700.0,36.0227,36.0296,35.9812,35.9812,60700.0
2010-05-24 10:50:00,52.02,52.06,51.99,52.0,73800.0,35.9881,36.0158,35.9674,35.9743,73800.0
2010-05-24 10:55:00,52.02,52.05,51.95,51.98,48700.0,35.9881,36.0089,35.9397,35.9605,48700.0
2010-05-24 11:00:00,51.99,52.06,51.96,52.06,54800.0,35.9674,36.0158,35.9466,36.0158,54800.0
2010-05-24 11:05:00,52.06,52.14,52.05,52.1,61700.0,36.0158,36.0711,36.0089,36.0435,61700.0
2010-05-24 11:10:00,52.1,52.11,51.95,51.99,126800.0,36.0435,36.0504,35.9397,35.9674,126800.0
2010-05-24 11:15:00,51.99,51.99,51.93,51.98,76900.0,35.9674,35.9674,35.9259,35.9605,76900.0
2010-05-24 11:20:00,51.98,52.01,51.96,51.98,40500.0,35.9605,35.9812,35.9466,35.9605,40500.0
2010-05-24 11:25:00,51.98,51.99,51.92,51.93,78400.0,35.9605,35.9674,35.9189,35.9259,78400.0
2010-05-24 11:30:00,51.94,52.0,51.94,51.97,60100.0,35.9328,35.9743,35.9328,35.9535,60100.0
2010-05-24 11:35:00,51.98,52.04,51.98,52.02,79300.0,35.9605,36.002,35.9605,35.9881,79300.0
2010-05-24 11:40:00,52.01,52.16,52.01,52.12,74900.0,35.9812,36.085,35.9812,36.0573,74900.0
2010-05-24 11:45:00,52.12,52.26,52.12,52.26,89800.0,36.0573,36.1542,36.0573,36.1542,89800.0
2010-05-24 11:50:00,52.25,52.32,52.23,52.3,93700.0,36.1472,36.1957,36.1334,36.1818,93700.0
2010-05-24 11:55:00,52.31,52.36,52.29,52.36,46700.0,36.1888,36.2233,36.1749,36.2233,46700.0
2010-05-24 12:00:00,52.36,52.42,52.33,52.41,60500.0,36.2233,36.2649,36.2026,36.2579,60500.0
2010-05-24 12:05:00,52.41,52.56,52.4,52.55,63900.0,36.2579,36.3617,36.251,36.3548,63900.0
2010-05-24 12:10:00,52.56,52.59,52.51,52.54,38300.0,36.3617,36.3825,36.3271,36.3479,38300.0
2010-05-24 12:15:00,52.55,52.58,52.5,52.52,47500.0,36.3548,36.3755,36.3202,36.334,47500.0
2010-05-24 12:20:00,52.54,52.59,52.44,52.57,44800.0,36.3479,36.3825,36.2787,36.3686,44800.0
2010-05-24 12:25:00,52.57,52.65,52.57,52.65,49000.0,36.3686,36.424,36.3686,36.424,49000.0
2010-05-24 12:30:00,52.64,52.7,52.63,52.65,46900.0,36.4171,36.4586,36.4101,36.424,46900.0
2010-05-24 12:35:00,52.67,52.67,52.57,52.59,25200.0,36.4378,36.4378,36.3686,36.3825,25200.0
2010-05-24 12:40:00,52.59,52.63,52.57,52.62,33100.0,36.3825,36.4101,36.3686,36.4032,33100.0
2010-05-24 12:45:00,52.62,52.67,52.59,52.67,27400.0,36.4032,36.4378,36.3825,36.4378,27400.0
2010-05-24 12:50:00,52.67,52.75,52.66,52.74,56000.0,36.4378,36.4932,36.4309,36.4862,56000.0
2010-05-24 12:55:00,52.74,52.78,52.74,52.77,38200.0,36.4862,36.5139,36.4862,36.507,38200.0
2010-05-24 13:00:00,52.78,52.81,52.73,52.74,71400.0,36.5139,36.5347,36.4793,36.4862,71400.0
2010-05-24 13:05:00,52.74,52.74,52.61,52.61,33700.0,36.4862,36.4862,36.3963,36.3963,33700.0
2010-05-24 13:10:00,52.62,52.69,52.6,52.69,27700.0,36.4032,36.4516,36.3894,36.4516,27700.0
2010-05-24 13:15:00,52.69,52.75,52.68,52.75,63000.0,36.4516,36.4932,36.4447,36.4932,63000.0
2010-05-24 13:20:00,52.74,52.78,52.73,52.76,37500.0,36.4862,36.5139,36.4793,36.5001,37500.0
2010-05-24 13:25:00,52.77,52.87,52.77,52.81,56800.0,36.507,36.5762,36.507,36.5347,56800.0
2010-05-24 13:30:00,52.82,52.84,52.8,52.83,88600.0,36.5416,36.5554,36.5277,36.5485,88600.0
2010-05-24 13:35:00,52.83,52.85,52.8,52.83,54100.0,36.5485,36.5623,36.5277,36.5485,54100.0
2010-05-24 13:40:00,52.83,52.93,52.83,52.91,76300.0,36.5485,36.6177,36.5485,36.6038,76300.0
2010-05-24 13:45:00,52.9,52.9,52.78,52.81,58500.0,36.5969,36.5969,36.5139,36.5347,58500.0
2010-05-24 13:50:00,52.81,52.86,52.73,52.73,48700.0,36.5347,36.5693,36.4793,36.4793,48700.0
2010-05-24 13:55:00,52.75,52.78,52.69,52.75,27800.0,36.4932,36.5139,36.4516,36.4932,27800.0
2010-05-24 14:00:00,52.75,52.78,52.68,52.69,34600.0,36.4932,36.5139,36.4447,36.4516,34600.0
2010-05-24 14:05:00,52.69,52.74,52.65,52.74,38700.0,36.4516,36.4862,36.424,36.4862,38700.0
2010-05-24 14:10:00,52.74,52.87,52.73,52.85,44000.0,36.4862,36.5762,36.4793,36.5623,44000.0
2010-05-24 14:15:00,52.86,53.04,52.85,53.01,153800.0,36.5693,36.6938,36.5623,36.673,153800.0
2010-05-24 14:20:00,53.0,53.03,52.97,53.0,96800.0,36.6661,36.6869,36.6454,36.6661,96800.0
2010-05-24 14:25:00,53.0,53.02,52.99,53.01,70700.0,36.6661,36.6799,36.6592,36.673,70700.0
2010-05-24 14:30:00,53.01,53.02,52.99,53.02,82600.0,36.673,36.6799,36.6592,36.6799,82600.0
2010-05-24 14:35:00,53.01,53.02,52.98,53.01,43700.0,36.673,36.6799,36.6523,36.673,43700.0
2010-05-24 14:40:00,53.0,53.06,52.99,53.05,96200.0,36.6661,36.7076,36.6592,36.7007,96200.0
2010-05-24 14:45:00,53.05,53.08,52.95,53.0,103600.0,36.7007,36.7214,36.6315,36.6661,103600.0
2010-05-24 14:50:00,53.0,53.06,52.99,53.04,57100.0,36.6661,36.7076,36.6592,36.6938,57100.0
2010-05-24 14:55:00,53.04,53.07,53.0,53.01,62800.0,36.6938,36.7145,36.6661,36.673,62800.0
2010-05-24 15:00:00,53.01,53.06,52.97,53.0,126400.0,36.673,36.7076,36.6454,36.6661,126400.0
2010-05-24 15:05:00,53.0,53.02,52.97,53.0,124200.0,36.6661,36.6799,36.6454,36.6661,124200.0
2010-05-24 15:10:00,53.0,53.04,52.97,53.03,95300.0,36.6661,36.6938,36.6454,36.6869,95300.0
2010-05-24 15:15:00,53.03,53.1,53.02,53.06,90800.0,36.6869,36.7353,36.6799,36.7076,90800.0
2010-05-24 15:20:00,53.06,53.15,53.06,53.13,113100.0,36.7076,36.7699,36.7076,36.756,113100.0
2010-05-24 15:25:00,53.13,53.13,53.03,53.04,83600.0,36.756,36.756,36.6869,36.6938,83600.0
2010-05-24 15:30:00,53.05,53.08,53.0,53.04,136800.0,36.7007,36.7214,36.6661,36.6938,136800.0
2010-05-24 15:35:00,53.05,53.1,53.01,53.01,107400.0,36.7007,36.7353,36.673,36.673,107400.0
2010-05-24 15:40:00,53.03,53.05,53.0,53.02,69500.0,36.6869,36.7007,36.6661,36.6799,69500.0
2010-05-24 15:45:00,53.02,53.02,52.79,52.86,138900.0,36.6799,36.6799,36.5208,36.5693,138900.0
2010-05-24 15:50:00,52.85,52.85,52.68,52.77,293200.0,36.5623,36.5623,36.4447,36.507,293200.0
2010-05-24 15:55:00,52.77,52.78,52.66,52.66,417700.0,36.507,36.5139,36.4309,36.4309,417700.0
2010-05-25 09:30:00,51.97,52.06,51.63,51.74,175600.0,35.9535,36.0158,35.7183,35.7944,175600.0
2010-05-25 09:35:00,51.73,51.73,51.25,51.3,109200.0,35.7875,35.7875,35.4554,35.49,109200.0
2010-05-25 09:40:00,51.3,51.45,51.17,51.39,121500.0,35.49,35.5938,35.4001,35.5523,121500.0
2010-05-25 09:45:00,51.39,51.55,51.32,51.55,91200.0,35.5523,35.663,35.5039,35.663,91200.0
2010-05-25 09:50:00,51.56,51.69,51.4,51.61,115800.0,35.6699,35.7598,35.5592,35.7045,115800.0
2010-05-25 09:55:00,51.6,51.7,51.46,51.51,151300.0,35.6976,35.7667,35.6007,35.6353,151300.0
2010-05-25 10:00:00,51.52,51.72,51.44,51.7,90200.0,35.6422,35.7806,35.5869,35.7667,90200.0
2010-05-25 10:05:00,51.71,51.72,51.63,51.67,99700.0,35.7737,35.7806,35.7183,35.746,99700.0
2010-05-25 10:10:00,51.68,51.72,51.55,51.65,84900.0,35.7529,35.7806,35.663,35.7322,84900.0
2010-05-25 10:15:00,51.65,51.89,51.65,51.88,148000.0,35.7322,35.8982,35.7322,35.8913,148000.0
2010-05-25 10:20:00,51.88,52.03,51.82,51.99,144500.0,35.8913,35.995,35.8498,35.9674,144500.0
2010-05-25 10:25:00,51.99,52.14,51.99,52.02,116100.0,35.9674,36.0711,35.9674,35.9881,116100.0
2010-05-25 10:30:00,52.02,52.08,51.86,51.86,91300.0,35.9881,36.0296,35.8774,35.8774,91300.0
2010-05-25 10:35:00,51.85,52.13,51.83,52.09,136700.0,35.8705,36.0642,35.8567,36.0366,136700.0
2010-05-25 10:40:00,52.1,52.1,51.98,52.01,163600.0,36.0435,36.0435,35.9605,35.9812,163600.0
2010-05-25 10:45:00,52.0,52.01,51.95,51.98,83600.0,35.9743,35.9812,35.9397,35.9605,83600.0
2010-05-25 10:50:00,51.99,52.06,51.97,52.0,96300.0,35.9674,36.0158,35.9535,35.9743,96300.0
2010-05-25 10:55:00,52.01,52.21,52.0,52.2,92500.0,35.9812,36.1196,35.9743,36.1127,92500.0
2010-05-25 11:00:00,52.21,52.3,52.2,52.28,238400.0,36.1196,36.1818,36.1127,36.168,238400.0
2010-05-25 11:05:00,52.28,52.42,52.28,52.35,109700.0,36.168,36.2649,36.168,36.2164,109700.0
2010-05-25 11:10:00,52.34,52.35,52.24,52.28,57200.0,36.2095,36.2164,36.1403,36.168,57200.0
2010-05-25 11:15:00,52.28,52.39,52.27,52.37,130500.0,36.168,36.2441,36.1611,36.2303,130500.0
2010-05-25 11:20:00,52.37,52.41,52.31,52.34,68000.0,36.2303,36.2579,36.1888,36.2095,68000.0
2010-05-25 11:25:00,52.35,52.45,52.32,52.45,62800.0,36.2164,36.2856,36.1957,36.2856,62800.0
2010-05-25 11:30:00,52.44,52.48,52.4,52.46,87400.0,36.2787,36.3064,36.251,36.2925,87400.0
2010-05-25 11:35:00,52.47,52.47,52.34,52.37,81700.0,36.2994,36.2994,36.2095,36.2303,81700.0
2010-05-25 11:40:00,52.37,52.39,52.22,52.24,47400.0,36.2303,36.2441,36.1265,36.1403,47400.0
2010-05-25 11:45:00,52.23,52.36,52.22,52.3,70800.0,36.1334,36.2233,36.1265,36.1818,70800.0
2010-05-25 11:50:00,52.3,52.35,52.28,52.31,22300.0,36.1818,36.2164,36.168,36.1888,22300.0
2010-05-25 11:55:00,52.31,52.41,52.3,52.38,50000.0,36.1888,36.2579,36.1818,36.2372,50000.0
2010-05-25 12:00:00,52.38,52.47,52.36,52.42,43500.0,36.2372,36.2994,36.2233,36.2649,43500.0
2010-05-25 12:05:00,52.42,52.44,52.28,52.3,66900.0,36.2649,36.2787,36.168,36.1818,66900.0
2010-05-25 12:10:00,52.3,52.33,52.25,52.33,44500.0,36.1818,36.2026,36.1472,36.2026,44500.0
2010-05-25 12:15:00,52.34,52.38,52.25,52.33,75600.0,36.2095,36.2372,36.1472,36.2026,75600.0
2010-05-25 12:20:00,52.32,52.39,52.27,52.29,41100.0,36.1957,36.2441,36.1611,36.1749,41100.0
2010-05-25 12:25:00,52.29,52.37,52.26,52.27,36500.0,36.1749,36.2303,36.1542,36.1611,36500.0
2010-05-25 12:30:00,52.27,52.28,52.18,52.2,48700.0,36.1611,36.168,36.0988,36.1127,48700.0
2010-05-25 12:35:00,52.19,52.32,52.19,52.31,29700.0,36.1057,36.1957,36.1057,36.1888,29700.0
2010-05-25 12:40:00,52.32,52.33,52.18,52.18,58700.0,36.1957,36.2026,36.0988,36.0988,58700.0
2010-05-25 12:45:00,52.19,52.28,52.18,52.27,40200.0,36.1057,36.168,36.0988,36.1611,40200.0
2010-05-25 12:50:00,52.27,52.32,52.25,52.29,36900.0,36.1611,36.1957,36.1472,36.1749,36900.0
2010-05-25 12:55:00,52.3,52.33,52.27,52.28,35500.0,36.1818,36.2026,36.1611,36.168,35500.0
2010-05-25 13:00:00,52.28,52.33,52.24,52.31,76100.0,36.168,36.2026,36.1403,36.1888,76100.0
2010-05-25 13:05:00,52.32,52.34,52.25,52.26,54800.0,36.1957,36.2095,36.1472,36.1542,54800.0
2010-05-25 13:10:00,52.27,52.3,52.22,52.23,60100.0,36.1611,36.1818,36.1265,36.1334,60100.0
2010-05-25 13:15:00,52.23,52.27,52.22,52.25,40300.0,36.1334,36.1611,36.1265,36.1472,40300.0
2010-05-25 13:20:00,52.24,52.38,52.22,52.31,33900.0,36.1403,36.2372,36.1265,36.1888,33900.0
2010-05-25 13:25:00,52.32,52.38,52.31,52.36,16900.0,36.1957,36.2372,36.1888,36.2233,16900.0
2010-05-25 13:30:00,52.37,52.38,52.29,52.35,60600.0,36.2303,36.2372,36.1749,36.2164,60600.0
2010-05-25 13:35:00,52.36,52.37,52.31,52.35,65500.0,36.2233,36.2303,36.1888,36.2164,65500.0
2010-05-25 13:40:00,52.36,52.37,52.31,52.33,50700.0,36.2233,36.2303,36.1888,36.2026,50700.0
2010-05-25 13:45:00,52.34,52.37,52.32,52.36,31300.0,36.2095,36.2303,36.1957,36.2233,31300.0
2010-05-25 13:50:00,52.36,52.42,52.33,52.35,62800.0,36.2233,36.2649,36.2026,36.2164,62800.0
2010-05-25 13:55:00,52.35,52.42,52.32,52.34,61600.0,36.2164,36.2649,36.1957,36.2095,61600.0
2010-05-25 14:00:00,52.33,52.34,52.24,52.29,74600.0,36.2026,36.2095,36.1403,36.1749,74600.0
2010-05-25 14:05:00,52.3,52.4,52.24,52.26,68100.0,36.1818,36.251,36.1403,36.1542,68100.0
2010-05-25 14:10:00,52.26,52.37,52.26,52.37,55700.0,36.1542,36.2303,36.1542,36.2303,55700.0
2010-05-25 14:15:00,52.36,52.41,52.3,52.41,39400.0,36.2233,36.2579,36.1818,36.2579,39400.0
2010-05-25 14:20:00,52.41,52.42,52.31,52.37,30700.0,36.2579,36.2649,36.1888,36.2303,30700.0
2010-05-25 14:25:00,52.38,52.44,52.35,52.38,35600.0,36.2372,36.2787,36.2164,36.2372,35600.0
2010-05-25 14:30:00,52.37,52.42,52.31,52.34,49700.0,36.2303,36.2649,36.1888,36.2095,49700.0
2010-05-25 14:35:00,52.32,52.37,52.27,52.28,59100.0,36.1957,36.2303,36.1611,36.168,59100.0
2010-05-25 14:40:00,52.26,52.4,52.25,52.38,44500.0,36.1542,36.251,36.1472,36.2372,44500.0
2010-05-25 14:45:00,52.38,52.49,52.33,52.47,57500.0,36.2372,36.3133,36.2026,36.2994,57500.0
2010-05-25 14:50:00,52.47,52.53,52.39,52.5,89600.0,36.2994,36.341,36.2441,36.3202,89600.0
2010-05-25 14:55:00,52.49,52.49,52.35,52.36,50100.0,36.3133,36.3133,36.2164,36.2233,50100.0
2010-05-25 15:00:00,52.36,52.49,52.36,52.37,139300.0,36.2233,36.3133,36.2233,36.2303,139300.0
2010-05-25 15:05:00,52.37,52.48,52.37,52.44,71400.0,36.2303,36.3064,36.2303,36.2787,71400.0
2010-05-25 15:10:00,52.45,52.49,52.32,52.34,82100.0,36.2856,36.3133,36.1957,36.2095,82100.0
2010-05-25 15:15:00,52.35,52.39,52.28,52.32,56400.0,36.2164,36.2441,36.168,36.1957,56400.0
2010-05-25 15:20:00,52.31,52.58,52.31,52.54,81800.0,36.1888,36.3755,36.1888,36.3479,81800.0
2010-05-25 15:25:00,52.55,52.59,52.47,52.52,82500.0,36.3548,36.3825,36.2994,36.334,82500.0
2010-05-25 15:30:00,52.53,52.6,52.48,52.6,136900.0,36.341,36.3894,36.3064,36.3894,136900.0
2010-05-25 15:35:00,52.6,52.66,52.53,52.54,162600.0,36.3894,36.4309,36.341,36.3479,162600.0
2010-05-25 15:40:00,52.54,52.61,52.51,52.53,124000.0,36.3479,36.3963,36.3271,36.341,124000.0
2010-05-25 15:45:00,52.53,52.6,52.46,52.57,143100.0,36.341,36.3894,36.2925,36.3686,143100.0
2010-05-25 15:50:00,52.57,52.58,52.39,52.46,197600.0,36.3686,36.3755,36.2441,36.2925,197600.0
2010-05-25 15:55:00,52.46,52.6,52.45,52.45,584400.0,36.2925,36.3894,36.2856,36.2856,584400.0
2010-05-26 09:30:00,52.03,52.44,51.54,51.88,263600.0,35.995,36.2787,35.6561,35.8913,263600.0
2010-05-26 09:35:00,51.87,52.36,51.85,52.33,244000.0,35.8844,36.2233,35.8705,36.2026,244000.0
2010-05-26 09:40:00,52.32,52.42,52.25,52.39,148300.0,36.1957,36.2649,36.1472,36.2441,148300.0
2010-05-26 09:45:00,52.39,52.39,52.18,52.25,163000.0,36.2441,36.2441,36.0988,36.1472,163000.0
2010-05-26 09:50:00,52.23,52.23,52.03,52.18,189600.0,36.1334,36.1334,35.995,36.0988,189600.0
2010-05-26 09:55:00,52.18,52.22,52.03,52.1,124100.0,36.0988,36.1265,35.995,36.0435,124100.0
2010-05-26 10:00:00,52.1,52.14,52.03,52.08,71700.0,36.0435,36.0711,35.995,36.0296,71700.0
2010-05-26 10:05:00,52.07,52.17,51.98,52.14,85800.0,36.0227,36.0919,35.9605,36.0711,85800.0
2010-05-26 10:10:00,52.15,52.22,52.1,52.2,73300.0,36.0781,36.1265,36.0435,36.1127,73300.0
2010-05-26 10:15:00,52.2,52.21,52.11,52.16,93200.0,36.1127,36.1196,36.0504,36.085,93200.0
2010-05-26 10:20:00,52.15,52.15,52.04,52.11,76000.0,36.0781,36.0781,36.002,36.0504,76000.0
2010-05-26 10:25:00,52.12,52.12,51.96,52.02,84400.0,36.0573,36.0573,35.9466,35.9881,84400.0
2010-05-26 10:30:00,52.01,52.08,51.94,51.99,67000.0,35.9812,36.0296,35.9328,35.9674,67000.0
2010-05-26 10:35:00,52.0,52.09,51.96,51.96,62400.0,35.9743,36.0366,35.9466,35.9466,62400.0
2010-05-26 10:40:00,51.97,51.97,51.83,51.87,75900.0,35.9535,35.9535,35.8567,35.8844,75900.0
2010-05-26 10:45:00,51.87,51.93,51.83,51.87,52400.0,35.8844,35.9259,35.8567,35.8844,52400.0
2010-05-26 10:50:00,51.87,51.98,51.87,51.87,73900.0,35.8844,35.9605,35.8844,35.8844,73900.0
2010-05-26 10:55:00,51.86,51.91,51.77,51.9,56200.0,35.8774,35.912,35.8152,35.9051,56200.0
2010-05-26 11:00:00,51.89,51.89,51.7,51.71,90200.0,35.8982,35.8982,35.7667,35.7737,90200.0
2010-05-26 11:05:00,51.72,51.8,51.61,51.8,128000.0,35.7806,35.8359,35.7045,35.8359,128000.0
2010-05-26 11:10:00,51.8,51.83,51.74,51.82,43400.0,35.8359,35.8567,35.7944,35.8498,43400.0
2010-05-26 11:15:00,51.81,51.84,51.67,51.69,74200.0,35.8428,35.8636,35.746,35.7598,74200.0
2010-05-26 11:20:00,51.69,51.69,51.54,51.58,57500.0,35.7598,35.7598,35.6561,35.6837,57500.0
2010-05-26 11:25:00,51.58,51.59,51.39,51.45,194900.0,35.6837,35.6906,35.5523,35.5938,194900.0
2010-05-26 11:30:00,51.46,51.57,51.39,51.41,160800.0,35.6007,35.6768,35.5523,35.5661,160800.0
2010-05-26 11:35:00,51.41,51.49,51.31,51.45,79900.0,35.5661,35.6215,35.4969,35.5938,79900.0
2010-05-26 11:40:00,51.45,51.55,51.43,51.46,92500.0,35.5938,35.663,35.58,35.6007,92500.0
2010-05-26 11:45:00,51.46,51.49,51.28,51.31,81700.0,35.6007,35.6215,35.4762,35.4969,81700.0
2010-05-26 11:50:00,51.31,51.33,51.17,51.2,85900.0,35.4969,35.5108,35.4001,35.4208,85900.0
2010-05-26 11:55:00,51.21,51.31,51.21,51.23,30000.0,35.4278,35.4969,35.4278,35.4416,30000.0
2010-05-26 12:00:00,51.24,51.25,51.13,51.16,98000.0,35.4485,35.4554,35.3724,35.3932,98000.0
2010-05-26 12:05:00,51.16,51.36,51.14,51.35,79700.0,35.3932,35.5315,35.3793,35.5246,79700.0
2010-05-26 12:10:00,51.36,51.36,51.32,51.33,33500.0,35.5315,35.5315,35.5039,35.5108,33500.0
2010-05-26 12:15:00,51.32,51.35,51.31,51.31,79300.0,35.5039,35.5246,35.4969,35.4969,79300.0
2010-05-26 12:20:00,51.31,51.34,51.23,51.24,90800.0,35.4969,35.5177,35.4416,35.4485,90800.0
2010-05-26 12:25:00,51.24,51.28,51.16,51.16,61500.0,35.4485,35.4762,35.3932,35.3932,61500.0
2010-05-26 12:30:00,51.17,51.18,51.13,51.17,36200.0,35.4001,35.407,35.3724,35.4001,36200.0
2010-05-26 12:35:00,51.16,51.23,51.13,51.23,40300.0,35.3932,35.4416,35.3724,35.4416,40300.0
2010-05-26 12:40:00,51.23,51.24,51.05,51.05,86300.0,35.4416,35.4485,35.3171,35.3171,86300.0
2010-05-26 12:45:00,51.07,51.11,51.01,51.01,96200.0,35.3309,35.3586,35.2894,35.2894,96200.0
2010-05-26 12:50:00,51.01,51.1,51.01,51.08,92000.0,35.2894,35.3517,35.2894,35.3378,92000.0
2010-05-26 12:55:00,51.09,51.15,51.02,51.15,108100.0,35.3447,35.3862,35.2963,35.3862,108100.0
2010-05-26 13:00:00,51.15,51.21,51.12,51.17,45300.0,35.3862,35.4278,35.3655,35.4001,45300.0
2010-05-26 13:05:00,51.17,51.33,51.17,51.33,50000.0,35.4001,35.5108,35.4001,35.5108,50000.0
2010-05-26 13:10:00,51.32,51.33,51.2,51.2,105200.0,35.5039,35.5108,35.4208,35.4208,105200.0
2010-05-26 13:15:00,51.2,51.27,51.19,51.21,37700.0,35.4208,35.4693,35.4139,35.4278,37700.0
2010-05-26 13:20:00,51.2,51.28,51.2,51.24,32500.0,35.4208,35.4762,35.4208,35.4485,32500.0
2010-05-26 13:25:00,51.25,51.29,51.22,51.26,35100.0,35.4554,35.4831,35.4347,35.4623,35100.0
2010-05-26 13:30:00,51.26,51.29,51.24,51.28,18500.0,35.4623,35.4831,35.4485,35.4762,18500.0
2010-05-26 13:35:00,51.29,51.36,51.28,51.35,44800.0,35.4831,35.5315,35.4762,35.5246,44800.0
2010-05-26 13:40:00,51.35,51.4,51.24,51.25,42500.0,35.5246,35.5592,35.4485,35.4554,42500.0
2010-05-26 13:45:00,51.24,51.27,51.24,51.24,38000.0,35.4485,35.4693,35.4485,35.4485,38000.0
2010-05-26 13:50:00,51.24,51.29,51.2,51.2,90300.0,35.4485,35.4831,35.4208,35.4208,90300.0
2010-05-26 13:55:00,51.2,51.29,51.2,51.25,52100.0,35.4208,35.4831,35.4208,35.4554,52100.0
2010-05-26 14:00:00,51.25,51.34,51.23,51.27,85900.0,35.4554,35.5177,35.4416,35.4693,85900.0
2010-05-26 14:05:00,51.27,51.31,51.22,51.25,36500.0,35.4693,35.4969,35.4347,35.4554,36500.0
2010-05-26 14:10:00,51.23,51.26,51.15,51.15,61300.0,35.4416,35.4623,35.3862,35.3862,61300.0
2010-05-26 14:15:00,51.15,51.23,51.1,51.2,80600.0,35.3862,35.4416,35.3517,35.4208,80600.0
2010-05-26 14:20:00,51.2,51.21,51.09,51.13,157000.0,35.4208,35.4278,35.3447,35.3724,157000.0
2010-05-26 14:25:00,51.12,51.12,51.03,51.04,87000.0,35.3655,35.3655,35.3032,35.3102,87000.0
2010-05-26 14:30:00,51.04,51.1,50.91,50.97,142300.0,35.3102,35.3517,35.2202,35.2617,142300.0
2010-05-26 14:35:00,50.97,51.01,50.92,50.95,114700.0,35.2617,35.2894,35.2271,35.2479,114700.0
2010-05-26 14:40:00,50.94,51.03,50.91,50.91,83400.0,35.241,35.3032,35.2202,35.2202,83400.0
2010-05-26 14:45:00,50.91,50.93,50.81,50.84,120100.0,35.2202,35.2341,35.151,35.1718,120100.0
2010-05-26 14:50:00,50.86,50.86,50.68,50.69,178800.0,35.1856,35.1856,35.0611,35.068,178800.0
2010-05-26 14:55:00,50.69,50.83,50.69,50.8,73800.0,35.068,35.1649,35.068,35.1441,73800.0
2010-05-26 15:00:00,50.81,50.95,50.79,50.91,117700.0,35.151,35.2479,35.1372,35.2202,117700.0
2010-05-26 15:05:00,50.91,50.96,50.88,50.89,89000.0,35.2202,35.2548,35.1995,35.2064,89000.0
2010-05-26 15:10:00,50.9,50.99,50.88,50.96,84900.0,35.2133,35.2756,35.1995,35.2548,84900.0
2010-05-26 15:15:00,50.99,50.99,50.73,50.78,329100.0,35.2756,35.2756,35.0957,35.1303,329100.0
2010-05-26 15:20:00,50.78,50.83,50.64,50.64,148500.0,35.1303,35.1649,35.0334,35.0334,148500.0
2010-05-26 15:25:00,50.64,50.64,50.45,50.51,409100.0,35.0334,35.0334,34.902,34.9435,409100.0
2010-05-26 15:30:00,50.5,50.54,50.47,50.5,308400.0,34.9366,34.9642,34.9158,34.9366,308400.0
2010-05-26 15:35:00,50.5,50.6,50.43,50.58,273500.0,34.9366,35.0058,34.8881,34.9919,273500.0
2010-05-26 15:40:00,50.58,50.61,50.53,50.57,286300.0,34.9919,35.0127,34.9573,34.985,286300.0
2010-05-26 15:45:00,50.56,50.58,50.46,50.49,418700.0,34.9781,34.9919,34.9089,34.9297,418700.0
2010-05-26 15:50:00,50.48,50.55,50.47,50.52,457800.0,34.9227,34.9712,34.9158,34.9504,457800.0
2010-05-26 15:55:00,50.51,50.52,50.32,50.35,721100.0,34.9435,34.9504,34.812,34.8328,721100.0
2010-05-27 09:30:00,51.03,51.2,50.79,50.84,259000.0,35.3032,35.4208,35.1372,35.1718,259000.0
2010-05-27 09:35:00,50.85,51.02,50.8,50.86,222000.0,35.1787,35.2963,35.1441,35.1856,222000.0
2010-05-27 09:40:00,50.87,50.99,50.87,50.98,82800.0,35.1925,35.2756,35.1925,35.2686,82800.0
2010-05-27 09:45:00,50.99,51.11,50.98,51.1,126100.0,35.2756,35.3586,35.2686,35.3517,126100.0
2010-05-27 09:50:00,51.08,51.12,50.93,51.05,124600.0,35.3378,35.3655,35.2341,35.3171,124600.0
2010-05-27 09:55:00,51.04,51.11,50.91,51.03,109400.0,35.3102,35.3586,35.2202,35.3032,109400.0
2010-05-27 10:00:00,51.03,51.03,50.82,50.89,94600.0,35.3032,35.3032,35.158,35.2064,94600.0
2010-05-27 10:05:00,50.89,50.97,50.88,50.97,117600.0,35.2064,35.2617,35.1995,35.2617,117600.0
2010-05-27 10:10:00,50.97,51.07,50.97,50.99,110800.0,35.2617,35.3309,35.2617,35.2756,110800.0
2010-05-27 10:15:00,51.0,51.05,50.95,50.99,76300.0,35.2825,35.3171,35.2479,35.2756,76300.0
2010-05-27 10:20:00,50.98,51.06,50.92,51.05,114800.0,35.2686,35.324,35.2271,35.3171,114800.0
2010-05-27 10:25:00,51.05,51.16,51.03,51.08,146400.0,35.3171,35.3932,35.3032,35.3378,146400.0
2010-05-27 10:30:00,51.08,51.25,51.03,51.11,111700.0,35.3378,35.4554,35.3032,35.3586,111700.0
2010-05-27 10:35:00,51.11,51.13,50.9,50.91,76800.0,35.3586,35.3724,35.2133,35.2202,76800.0
2010-05-27 10:40:00,50.91,50.92,50.83,50.86,63200.0,35.2202,35.2271,35.1649,35.1856,63200.0
2010-05-27 10:45:00,50.85,50.86,50.75,50.79,138600.0,35.1787,35.1856,35.1095,35.1372,138600.0
2010-05-27 10:50:00,50.79,50.84,50.76,50.81,99100.0,35.1372,35.1718,35.1164,35.151,99100.0
2010-05-27 10:55:00,50.82,50.92,50.81,50.82,51400.0,35.158,35.2271,35.151,35.158,51400.0
2010-05-27 11:00:00,50.81,50.84,50.75,50.82,44700.0,35.151,35.1718,35.1095,35.158,44700.0
2010-05-27 11:05:00,50.81,50.86,50.76,50.82,43700.0,35.151,35.1856,35.1164,35.158,43700.0
2010-05-27 11:10:00,50.82,50.88,50.75,50.78,46500.0,35.158,35.1995,35.1095,35.1303,46500.0
2010-05-27 11:15:00,50.78,50.84,50.76,50.81,153100.0,35.1303,35.1718,35.1164,35.151,153100.0
2010-05-27 11:20:00,50.78,50.85,50.76,50.85,93000.0,35.1303,35.1787,35.1164,35.1787,93000.0
2010-05-27 11:25:00,50.85,50.91,50.78,50.89,64400.0,35.1787,35.2202,35.1303,35.2064,64400.0
2010-05-27 11:30:00,50.88,50.88,50.75,50.77,63700.0,35.1995,35.1995,35.1095,35.1234,63700.0
2010-05-27 11:35:00,50.77,50.8,50.7,50.7,52200.0,35.1234,35.1441,35.0749,35.0749,52200.0
2010-05-27 11:40:00,50.7,50.78,50.66,50.78,48600.0,35.0749,35.1303,35.0473,35.1303,48600.0
2010-05-27 11:45:00,50.78,50.85,50.77,50.84,23400.0,35.1303,35.1787,35.1234,35.1718,23400.0
2010-05-27 11:50:00,50.83,50.94,50.83,50.89,53300.0,35.1649,35.241,35.1649,35.2064,53300.0
2010-05-27 11:55:00,50.9,50.92,50.82,50.9,38000.0,35.2133,35.2271,35.158,35.2133,38000.0
2010-05-27 12:00:00,50.9,50.91,50.83,50.87,22000.0,35.2133,35.2202,35.1649,35.1925,22000.0
2010-05-27 12:05:00,50.88,51.01,50.87,51.0,46200.0,35.1995,35.2894,35.1925,35.2825,46200.0
2010-05-27 12:10:00,51.02,51.07,50.97,51.06,52600.0,35.2963,35.3309,35.2617,35.324,52600.0
2010-05-27 12:15:00,51.05,51.1,51.03,51.1,40200.0,35.3171,35.3517,35.3032,35.3517,40200.0
2010-05-27 12:20:00,51.09,51.12,51.03,51.08,72000.0,35.3447,35.3655,35.3032,35.3378,72000.0
2010-05-27 12:25:00,51.08,51.19,51.07,51.15,53200.0,35.3378,35.4139,35.3309,35.3862,53200.0
2010-05-27 12:30:00,51.15,51.16,51.05,51.07,32400.0,35.3862,35.3932,35.3171,35.3309,32400.0
2010-05-27 12:35:00,51.06,51.08,51.04,51.05,23700.0,35.324,35.3378,35.3102,35.3171,23700.0
2010-05-27 12:40:00,51.04,51.07,50.92,50.94,40500.0,35.3102,35.3309,35.2271,35.241,40500.0
2010-05-27 12:45:00,50.94,50.97,50.94,50.95,20500.0,35.241,35.2617,35.241,35.2479,20500.0
2010-05-27 12:50:00,50.95,50.96,50.87,50.89,36800.0,35.2479,35.2548,35.1925,35.2064,36800.0
2010-05-27 12:55:00,50.9,51.01,50.9,50.99,60400.0,35.2133,35.2894,35.2133,35.2756,60400.0
2010-05-27 13:00:00,51.0,51.0,50.92,50.97,74000.0,35.2825,35.2825,35.2271,35.2617,74000.0
2010-05-27 13:05:00,50.98,50.98,50.88,50.9,43200.0,35.2686,35.2686,35.1995,35.2133,43200.0
2010-05-27 13:10:00,50.91,50.97,50.9,50.97,22100.0,35.2202,35.2617,35.2133,35.2617,22100.0
2010-05-27 13:15:00,50.97,51.04,50.96,50.97,46500.0,35.2617,35.3102,35.2548,35.2617,46500.0
2010-05-27 13:20:00,50.97,51.02,50.97,50.99,52300.0,35.2617,35.2963,35.2617,35.2756,52300.0
2010-05-27 13:25:00,50.98,51.04,50.98,51.02,24500.0,35.2686,35.3102,35.2686,35.2963,24500.0
2010-05-27 13:30:00,51.02,51.05,50.98,51.05,36000.0,35.2963,35.3171,35.2686,35.3171,36000.0
2010-05-27 13:35:00,51.05,51.18,51.05,51.14,69200.0,35.3171,35.407,35.3171,35.3793,69200.0
2010-05-27 13:40:00,51.14,51.18,51.09,51.11,30400.0,35.3793,35.407,35.3447,35.3586,30400.0
2010-05-27 13:45:00,51.1,51.14,51.09,51.12,42800.0,35.3517,35.3793,35.3447,35.3655,42800.0
2010-05-27 13:50:00,51.12,51.15,51.09,51.09,29800.0,35.3655,35.3862,35.3447,35.3447,29800.0
2010-05-27 13:55:00,51.1,51.15,51.07,51.13,39300.0,35.3517,35.3862,35.3309,35.3724,39300.0
2010-05-27 14:00:00,51.13,51.14,51.07,51.08,28800.0,35.3724,35.3793,35.3309,35.3378,28800.0
2010-05-27 14:05:00,51.08,51.16,51.08,51.13,45100.0,35.3378,35.3932,35.3378,35.3724,45100.0
2010-05-27 14:10:00,51.13,51.24,51.13,51.21,52300.0,35.3724,35.4485,35.3724,35.4278,52300.0
2010-05-27 14:15:00,51.22,51.26,51.2,51.26,35200.0,35.4347,35.4623,35.4208,35.4623,35200.0
2010-05-27 14:20:00,51.25,51.31,51.23,51.27,55400.0,35.4554,35.4969,35.4416,35.4693,55400.0
2010-05-27 14:25:00,51.26,51.28,51.19,51.2,51200.0,35.4623,35.4762,35.4139,35.4208,51200.0
2010-05-27 14:30:00,51.2,51.25,51.15,51.17,42400.0,35.4208,35.4554,35.3862,35.4001,42400.0
2010-05-27 14:35:00,51.16,51.25,51.15,51.23,39400.0,35.3932,35.4554,35.3862,35.4416,39400.0
2010-05-27 14:40:00,51.23,51.24,51.19,51.19,33000.0,35.4416,35.4485,35.4139,35.4139,33000.0
2010-05-27 14:45:00,51.19,51.22,51.12,51.22,52500.0,35.4139,35.4347,35.3655,35.4347,52500.0
2010-05-27 14:50:00,51.22,51.25,51.15,51.17,59500.0,35.4347,35.4554,35.3862,35.4001,59500.0
2010-05-27 14:55:00,51.18,51.2,51.15,51.16,46400.0,35.407,35.4208,35.3862,35.3932,46400.0
2010-05-27 15:00:00,51.17,51.17,51.13,51.15,48500.0,35.4001,35.4001,35.3724,35.3862,48500.0
2010-05-27 15:05:00,51.15,51.25,51.14,51.23,107900.0,35.3862,35.4554,35.3793,35.4416,107900.0
2010-05-27 15:10:00,51.23,51.28,51.19,51.26,73000.0,35.4416,35.4762,35.4139,35.4623,73000.0
2010-05-27 15:15:00,51.25,51.33,51.22,51.23,81200.0,35.4554,35.5108,35.4347,35.4416,81200.0
2010-05-27 15:20:00,51.23,51.23,51.12,51.16,66100.0,35.4416,35.4416,35.3655,35.3932,66100.0
2010-05-27 15:25:00,51.18,51.18,51.1,51.13,61300.0,35.407,35.407,35.3517,35.3724,61300.0
2010-05-27 15:30:00,51.13,51.18,51.12,51.13,97800.0,35.3724,35.407,35.3655,35.3724,97800.0
2010-05-27 15:35:00,51.13,51.23,51.13,51.17,126600.0,35.3724,35.4416,35.3724,35.4001,126600.0
2010-05-27 15:40:00,51.17,51.26,51.15,51.24,132800.0,35.4001,35.4623,35.3862,35.4485,132800.0
2010-05-27 15:45:00,51.25,51.25,51.19,51.24,142000.0,35.4554,35.4554,35.4139,35.4485,142000.0
2010-05-27 15:50:00,51.24,51.31,51.2,51.28,383100.0,35.4485,35.4969,35.4208,35.4762,383100.0
2010-05-27 15:55:00,51.26,51.45,51.25,51.39,725200.0,35.4623,35.5938,35.4554,35.5523,725200.0
2010-05-28 09:30:00,51.77,51.84,51.46,51.62,195100.0,35.8152,35.8636,35.6007,35.7114,195100.0
2010-05-28 09:35:00,51.62,51.77,51.58,51.76,85700.0,35.7114,35.8152,35.6837,35.8083,85700.0
2010-05-28 09:40:00,51.76,51.76,51.58,51.6,86700.0,35.8083,35.8083,35.6837,35.6976,86700.0
2010-05-28 09:45:00,51.6,51.69,51.51,51.68,89100.0,35.6976,35.7598,35.6353,35.7529,89100.0
2010-05-28 09:50:00,51.67,51.74,51.64,51.71,66800.0,35.746,35.7944,35.7252,35.7737,66800.0
2010-05-28 09:55:00,51.71,51.81,51.67,51.76,91700.0,35.7737,35.8428,35.746,35.8083,91700.0
2010-05-28 10:00:00,51.76,51.79,51.59,51.71,86200.0,35.8083,35.829,35.6906,35.7737,86200.0
2010-05-28 10:05:00,51.7,51.93,51.69,51.9,169300.0,35.7667,35.9259,35.7598,35.9051,169300.0
2010-05-28 10:10:00,51.9,52.01,51.86,51.91,171900.0,35.9051,35.9812,35.8774,35.912,171900.0
2010-05-28 10:15:00,51.92,52.08,51.89,52.08,99900.0,35.9189,36.0296,35.8982,36.0296,99900.0
2010-05-28 10:20:00,52.07,52.12,52.05,52.07,138600.0,36.0227,36.0573,36.0089,36.0227,138600.0
2010-05-28 10:25:00,52.07,52.15,52.05,52.09,70700.0,36.0227,36.0781,36.0089,36.0366,70700.0
2010-05-28 10:30:00,52.1,52.12,52.06,52.09,47200.0,36.0435,36.0573,36.0158,36.0366,47200.0
2010-05-28 10:35:00,52.08,52.1,52.03,52.03,105200.0,36.0296,36.0435,35.995,35.995,105200.0
2010-05-28 10:40:00,52.04,52.05,51.95,51.97,45800.0,36.002,36.0089,35.9397,35.9535,45800.0
2010-05-28 10:45:00,51.98,51.99,51.71,51.74,75500.0,35.9605,35.9674,35.7737,35.7944,75500.0
2010-05-28 10:50:00,51.75,51.81,51.67,51.71,158500.0,35.8013,35.8428,35.746,35.7737,158500.0
2010-05-28 10:55:00,51.7,52.07,51.69,51.77,72900.0,35.7667,36.0227,35.7598,35.8152,72900.0
2010-05-28 11:00:00,51.78,51.82,51.77,51.82,63300.0,35.8221,35.8498,35.8152,35.8498,63300.0
2010-05-28 11:05:00,51.81,51.91,51.77,51.91,55700.0,35.8428,35.912,35.8152,35.912,55700.0
2010-05-28 11:10:00,51.91,51.92,51.73,51.74,70400.0,35.912,35.9189,35.7875,35.7944,70400.0
2010-05-28 11:15:00,51.74,51.82,51.74,51.81,90400.0,35.7944,35.8498,35.7944,35.8428,90400.0
2010-05-28 11:20:00,51.81,51.83,51.75,51.79,151200.0,35.8428,35.8567,35.8013,35.829,151200.0
2010-05-28 11:25:00,51.78,51.89,51.76,51.89,104700.0,35.8221,35.8982,35.8083,35.8982,104700.0
2010-05-28 11:30:00,51.88,51.9,51.84,51.87,83500.0,35.8913,35.9051,35.8636,35.8844,83500.0
2010-05-28 11:35:00,51.87,51.94,51.86,51.94,57400.0,35.8844,35.9328,35.8774,35.9328,57400.0
2010-05-28 11:40:00,51.93,51.99,51.89,51.97,132900.0,35.9259,35.9674,35.8982,35.9535,132900.0
2010-05-28 11:45:00,51.97,52.14,51.96,52.14,91600.0,35.9535,36.0711,35.9466,36.0711,91600.0
2010-05-28 11:50:00,52.13,52.23,52.13,52.17,121800.0,36.0642,36.1334,36.0642,36.0919,121800.0
2010-05-28 11:55:00,52.16,52.19,52.09,52.14,50900.0,36.085,36.1057,36.0366,36.0711,50900.0
2010-05-28 12:00:00,52.14,52.17,51.98,51.99,58400.0,36.0711,36.0919,35.9605,35.9674,58400.0
2010-05-28 12:05:00,51.99,52.02,51.95,51.99,41500.0,35.9674,35.9881,35.9397,35.9674,41500.0
2010-05-28 12:10:00,51.99,52.0,51.93,51.93,27600.0,35.9674,35.9743,35.9259,35.9259,27600.0
2010-05-28 12:15:00,51.92,52.03,51.92,52.03,53900.0,35.9189,35.995,35.9189,35.995,53900.0
2010-05-28 12:20:00,52.03,52.07,52.02,52.05,40200.0,35.995,36.0227,35.9881,36.0089,40200.0
2010-05-28 12:25:00,52.05,52.16,52.05,52.14,48000.0,36.0089,36.085,36.0089,36.0711,48000.0
2010-05-28 12:30:00,52.14,52.2,52.1,52.11,35100.0,36.0711,36.1127,36.0435,36.0504,35100.0
2010-05-28 12:35:00,52.11,52.11,51.64,51.69,166600.0,36.0504,36.0504,35.7252,35.7598,166600.0
2010-05-28 12:40:00,51.69,51.88,51.64,51.69,166200.0,35.7598,35.8913,35.7252,35.7598,166200.0
2010-05-28 12:45:00,51.68,51.72,51.56,51.7,278500.0,35.7529,35.7806,35.6699,35.7667,278500.0
2010-05-28 12:50:00,51.69,51.85,51.69,51.81,99100.0,35.7598,35.8705,35.7598,35.8428,99100.0
2010-05-28 12:55:00,51.81,51.85,51.75,51.82,64800.0,35.8428,35.8705,35.8013,35.8498,64800.0
2010-05-28 13:00:00,51.82,51.92,51.82,51.85,35600.0,35.8498,35.9189,35.8498,35.8705,35600.0
2010-05-28 13:05:00,51.85,51.87,51.75,51.81,32600.0,35.8705,35.8844,35.8013,35.8428,32600.0
2010-05-28 13:10:00,51.81,51.82,51.75,51.77,35500.0,35.8428,35.8498,35.8013,35.8152,35500.0
2010-05-28 13:15:00,51.77,51.86,51.73,51.85,52700.0,35.8152,35.8774,35.7875,35.8705,52700.0
2010-05-28 13:20:00,51.85,51.86,51.82,51.84,22100.0,35.8705,35.8774,35.8498,35.8636,22100.0
2010-05-28 13:25:00,51.84,51.88,51.84,51.88,24400.0,35.8636,35.8913,35.8636,35.8913,24400.0
2010-05-28 13:30:00,51.88,51.89,51.78,51.79,28200.0,35.8913,35.8982,35.8221,35.829,28200.0
2010-05-28 13:35:00,51.8,51.8,51.75,51.78,27600.0,35.8359,35.8359,35.8013,35.8221,27600.0
2010-05-28 13:40:00,51.78,51.83,51.76,51.82,19600.0,35.8221,35.8567,35.8083,35.8498,19600.0
2010-05-28 13:45:00,51.82,51.82,51.74,51.79,51500.0,35.8498,35.8498,35.7944,35.829,51500.0
2010-05-28 13:50:00,51.8,51.87,51.8,51.86,28700.0,35.8359,35.8844,35.8359,35.8774,28700.0
2010-05-28 13:55:00,51.86,51.87,51.74,51.75,34500.0,35.8774,35.8844,35.7944,35.8013,34500.0
2010-05-28 14:00:00,51.75,51.75,51.68,51.71,69700.0,35.8013,35.8013,35.7529,35.7737,69700.0
2010-05-28 14:05:00,51.7,51.71,51.56,51.6,79900.0,35.7667,35.7737,35.6699,35.6976,79900.0
2010-05-28 14:10:00,51.6,51.7,51.54,51.69,81800.0,35.6976,35.7667,35.6561,35.7598,81800.0
2010-05-28 14:15:00,51.68,51.71,51.67,51.7,49000.0,35.7529,35.7737,35.746,35.7667,49000.0
2010-05-28 14:20:00,51.7,51.7,51.65,51.66,67700.0,35.7667,35.7667,35.7322,35.7391,67700.0
2010-05-28 14:25:00,51.66,51.75,51.66,51.74,35200.0,35.7391,35.8013,35.7391,35.7944,35200.0
2010-05-28 14:30:00,51.74,51.74,51.69,51.69,27000.0,35.7944,35.7944,35.7598,35.7598,27000.0
2010-05-28 14:35:00,51.69,51.73,51.67,51.69,53900.0,35.7598,35.7875,35.746,35.7598,53900.0
2010-05-28 14:40:00,51.68,51.71,51.66,51.69,36100.0,35.7529,35.7737,35.7391,35.7598,36100.0
2010-05-28 14:45:00,51.69,51.84,51.69,51.78,132200.0,35.7598,35.8636,35.7598,35.8221,132200.0
2010-05-28 14:50:00,51.78,51.91,51.77,51.85,48800.0,35.8221,35.912,35.8152,35.8705,48800.0
2010-05-28 14:55:00,51.84,51.84,51.78,51.81,36700.0,35.8636,35.8636,35.8221,35.8428,36700.0
2010-05-28 15:00:00,51.81,51.84,51.77,51.83,38600.0,35.8428,35.8636,35.8152,35.8567,38600.0
2010-05-28 15:05:00,51.82,51.9,51.81,51.82,38400.0,35.8498,35.9051,35.8428,35.8498,38400.0
2010-05-28 15:10:00,51.82,51.9,51.82,51.86,44700.0,35.8498,35.9051,35.8498,35.8774,44700.0
2010-05-28 15:15:00,51.86,51.9,51.84,51.89,58800.0,35.8774,35.9051,35.8636,35.8982,58800.0
2010-05-28 15:20:00,51.9,51.99,51.89,51.97,67900.0,35.9051,35.9674,35.8982,35.9535,67900.0
2010-05-28 15:25:00,51.97,51.98,51.88,51.95,85200.0,35.9535,35.9605,35.8913,35.9397,85200.0
2010-05-28 15:30:00,51.94,52.01,51.94,52.01,102300.0,35.9328,35.9812,35.9328,35.9812,102300.0
2010-05-28 15:35:00,52.01,52.03,51.97,52.0,76200.0,35.9812,35.995,35.9535,35.9743,76200.0
2010-05-28 15:40:00,52.01,52.11,51.99,52.11,171000.0,35.9812,36.0504,35.9674,36.0504,171000.0
2010-05-28 15:45:00,52.11,52.17,52.06,52.16,594400.0,36.0504,36.0919,36.0158,36.085,594400.0
2010-05-28 15:50:00,52.17,52.17,52.03,52.09,543700.0,36.0919,36.0919,35.995,36.0366,543700.0
2010-05-28 15:55:00,52.1,52.1,51.76,51.79,714100.0,36.0435,36.0435,35.8083,35.829,714100.0
2010-06-01 09:30:00,51.75,51.77,51.39,51.55,206100.0,35.8013,35.8152,35.5523,35.663,206100.0
2010-06-01 09:35:00,51.56,51.73,51.56,51.69,128900.0,35.6699,35.7875,35.6699,35.7598,128900.0
2010-06-01 09:40:00,51.69,51.74,51.65,51.71,73900.0,35.7598,35.7944,35.7322,35.7737,73900.0
2010-06-01 09:45:00,51.72,51.89,51.57,51.82,111400.0,35.7806,35.8982,35.6768,35.8498,111400.0
2010-06-01 09:50:00,51.82,52.01,51.81,51.82,200900.0,35.8498,35.9812,35.8428,35.8498,200900.0
2010-06-01 09:55:00,51.83,51.93,51.8,51.84,139800.0,35.8567,35.9259,35.8359,35.8636,139800.0
2010-06-01 10:00:00,51.84,52.02,51.83,51.99,97600.0,35.8636,35.9881,35.8567,35.9674,97600.0
2010-06-01 10:05:00,52.0,52.12,51.96,52.05,129500.0,35.9743,36.0573,35.9466,36.0089,129500.0
2010-06-01 10:10:00,52.05,52.1,52.01,52.07,144700.0,36.0089,36.0435,35.9812,36.0227,144700.0
2010-06-01 10:15:00,52.07,52.15,52.05,52.14,169700.0,36.0227,36.0781,36.0089,36.0711,169700.0
2010-06-01 10:20:00,52.15,52.25,52.09,52.25,117100.0,36.0781,36.1472,36.0366,36.1472,117100.0
2010-06-01 10:25:00,52.25,52.39,52.21,52.23,133900.0,36.1472,36.2441,36.1196,36.1334,133900.0
2010-06-01 10:30:00,52.24,52.31,52.18,52.19,64800.0,36.1403,36.1888,36.0988,36.1057,64800.0
2010-06-01 10:35:00,52.17,52.24,52.14,52.16,54900.0,36.0919,36.1403,36.0711,36.085,54900.0
2010-06-01 10:40:00,52.17,52.21,52.07,52.11,87700.0,36.0919,36.1196,36.0227,36.0504,87700.0
2010-06-01 10:45:00,52.11,52.16,52.05,52.06,81100.0,36.0504,36.085,36.0089,36.0158,81100.0
2010-06-01 10:50:00,52.05,52.11,52.02,52.05,126600.0,36.0089,36.0504,35.9881,36.0089,126600.0
2010-06-01 10:55:00,52.05,52.14,52.04,52.1,77600.0,36.0089,36.0711,36.002,36.0435,77600.0
2010-06-01 11:00:00,52.1,52.11,51.95,51.97,112100.0,36.0435,36.0504,35.9397,35.9535,112100.0
2010-06-01 11:05:00,51.97,52.01,51.9,51.98,43500.0,35.9535,35.9812,35.9051,35.9605,43500.0
2010-06-01 11:10:00,51.98,52.01,51.0,51.96,41500.0,35.9605,35.9812,35.2825,35.9466,41500.0
2010-06-01 11:15:00,51.96,51.96,51.86,51.91,48400.0,35.9466,35.9466,35.8774,35.912,48400.0
2010-06-01 11:20:00,51.91,51.97,51.89,51.96,30300.0,35.912,35.9535,35.8982,35.9466,30300.0
2010-06-01 11:25:00,51.96,52.03,51.93,52.03,34700.0,35.9466,35.995,35.9259,35.995,34700.0
2010-06-01 11:30:00,52.02,52.04,51.99,52.02,43600.0,35.9881,36.002,35.9674,35.9881,43600.0
2010-06-01 11:35:00,52.02,52.02,51.89,51.9,43100.0,35.9881,35.9881,35.8982,35.9051,43100.0
2010-06-01 11:40:00,51.9,51.91,51.77,51.78,30800.0,35.9051,35.912,35.8152,35.8221,30800.0
2010-06-01 11:45:00,51.78,51.78,51.66,51.71,58700.0,35.8221,35.8221,35.7391,35.7737,58700.0
2010-06-01 11:50:00,51.71,51.79,51.67,51.74,68500.0,35.7737,35.829,35.746,35.7944,68500.0
2010-06-01 11:55:00,51.74,51.8,51.67,51.69,80600.0,35.7944,35.8359,35.746,35.7598,80600.0
2010-06-01 12:00:00,51.68,51.79,51.64,51.79,65100.0,35.7529,35.829,35.7252,35.829,65100.0
2010-06-01 12:05:00,51.79,51.79,51.74,51.76,52800.0,35.829,35.829,35.7944,35.8083,52800.0
2010-06-01 12:10:00,51.75,51.87,51.75,51.8,65100.0,35.8013,35.8844,35.8013,35.8359,65100.0
2010-06-01 12:15:00,51.8,51.83,51.75,51.76,79500.0,35.8359,35.8567,35.8013,35.8083,79500.0
2010-06-01 12:20:00,51.77,51.78,51.75,51.77,30500.0,35.8152,35.8221,35.8013,35.8152,30500.0
2010-06-01 12:25:00,51.77,51.82,51.76,51.76,25200.0,35.8152,35.8498,35.8083,35.8083,25200.0
2010-06-01 12:30:00,51.76,51.8,51.76,51.79,27200.0,35.8083,35.8359,35.8083,35.829,27200.0
2010-06-01 12:35:00,51.79,51.79,51.75,51.76,21000.0,35.829,35.829,35.8013,35.8083,21000.0
2010-06-01 12:40:00,51.76,51.78,51.74,51.75,51400.0,35.8083,35.8221,35.7944,35.8013,51400.0
2010-06-01 12:45:00,51.76,51.79,51.75,51.77,37000.0,35.8083,35.829,35.8013,35.8152,37000.0
2010-06-01 12:50:00,51.78,51.79,51.75,51.75,20700.0,35.8221,35.829,35.8013,35.8013,20700.0
2010-06-01 12:55:00,51.75,51.76,51.72,51.74,39100.0,35.8013,35.8083,35.7806,35.7944,39100.0
2010-06-01 13:00:00,51.74,51.77,51.68,51.7,58600.0,35.7944,35.8152,35.7529,35.7667,58600.0
2010-06-01 13:05:00,51.7,51.79,51.68,51.78,24500.0,35.7667,35.829,35.7529,35.8221,24500.0
2010-06-01 13:10:00,51.79,51.93,51.78,51.91,39800.0,35.829,35.9259,35.8221,35.912,39800.0
2010-06-01 13:15:00,51.91,51.96,51.87,51.93,39000.0,35.912,35.9466,35.8844,35.9259,39000.0
2010-06-01 13:20:00,51.93,51.98,51.86,51.89,60500.0,35.9259,35.9605,35.8774,35.8982,60500.0
2010-06-01 13:25:00,51.89,51.91,51.84,51.88,56300.0,35.8982,35.912,35.8636,35.8913,56300.0
2010-06-01 13:30:00,51.89,51.93,51.89,51.89,36600.0,35.8982,35.9259,35.8982,35.8982,36600.0
2010-06-01 13:35:00,51.9,51.9,51.81,51.85,88600.0,35.9051,35.9051,35.8428,35.8705,88600.0
2010-06-01 13:40:00,51.85,51.85,51.72,51.76,46400.0,35.8705,35.8705,35.7806,35.8083,46400.0
2010-06-01 13:45:00,51.75,51.81,51.73,51.78,30800.0,35.8013,35.8428,35.7875,35.8221,30800.0
2010-06-01 13:50:00,51.79,51.79,51.68,51.72,45800.0,35.829,35.829,35.7529,35.7806,45800.0
2010-06-01 13:55:00,51.71,51.75,51.6,51.6,49700.0,35.7737,35.8013,35.6976,35.6976,49700.0
2010-06-01 14:00:00,51.6,51.62,51.45,51.57,108100.0,35.6976,35.7114,35.5938,35.6768,108100.0
2010-06-01 14:05:00,51.56,51.6,51.42,51.46,61400.0,35.6699,35.6976,35.573,35.6007,61400.0
2010-06-01 14:10:00,51.46,51.54,51.45,51.51,40000.0,35.6007,35.6561,35.5938,35.6353,40000.0
2010-06-01 14:15:00,51.51,51.53,51.43,51.51,46300.0,35.6353,35.6491,35.58,35.6353,46300.0
2010-06-01 14:20:00,51.51,51.61,51.5,51.57,44100.0,35.6353,35.7045,35.6284,35.6768,44100.0
2010-06-01 14:25:00,51.57,51.57,51.49,51.53,46100.0,35.6768,35.6768,35.6215,35.6491,46100.0
2010-06-01 14:30:00,51.53,51.64,51.53,51.6,42300.0,35.6491,35.7252,35.6491,35.6976,42300.0
2010-06-01 14:35:00,51.59,51.59,51.54,51.56,21100.0,35.6906,35.6906,35.6561,35.6699,21100.0
2010-06-01 14:40:00,51.56,51.56,51.49,51.55,34200.0,35.6699,35.6699,35.6215,35.663,34200.0
2010-06-01 14:45:00,51.56,51.68,51.55,51.66,44200.0,35.6699,35.7529,35.663,35.7391,44200.0
2010-06-01 14:50:00,51.67,51.67,51.53,51.54,52500.0,35.746,35.746,35.6491,35.6561,52500.0
2010-06-01 14:55:00,51.55,51.58,51.48,51.57,58400.0,35.663,35.6837,35.6145,35.6768,58400.0
2010-06-01 15:00:00,51.59,51.6,51.51,51.56,38200.0,35.6906,35.6976,35.6353,35.6699,38200.0
2010-06-01 15:05:00,51.55,51.59,51.43,51.46,107700.0,35.663,35.6906,35.58,35.6007,107700.0
2010-06-01 15:10:00,51.46,51.56,51.37,51.52,53000.0,35.6007,35.6699,35.5384,35.6422,53000.0
2010-06-01 15:15:00,51.52,51.54,51.38,51.39,45700.0,35.6422,35.6561,35.5454,35.5523,45700.0
2010-06-01 15:20:00,51.39,51.44,51.21,51.24,142900.0,35.5523,35.5869,35.4278,35.4485,142900.0
2010-06-01 15:25:00,51.24,51.34,51.19,51.31,123400.0,35.4485,35.5177,35.4139,35.4969,123400.0
2010-06-01 15:30:00,51.31,51.41,51.28,51.4,140200.0,35.4969,35.5661,35.4762,35.5592,140200.0
2010-06-01 15:35:00,51.4,51.49,51.37,51.43,122300.0,35.5592,35.6215,35.5384,35.58,122300.0
2010-06-01 15:40:00,51.43,51.43,51.25,51.26,73900.0,35.58,35.58,35.4554,35.4623,73900.0
2010-06-01 15:45:00,51.25,51.26,51.04,51.08,201700.0,35.4554,35.4623,35.3102,35.3378,201700.0
2010-06-01 15:50:00,51.07,51.08,50.96,50.97,391600.0,35.3309,35.3378,35.2548,35.2617,391600.0
2010-06-01 15:55:00,50.98,51.01,50.75,50.81,667400.0,35.2686,35.2894,35.1095,35.151,667400.0
2010-06-02 09:30:00,53.59,53.94,53.5,53.85,1065100.0,37.0743,37.3164,37.012,37.2541,1065100.0
2010-06-02 09:35:00,53.85,53.86,53.42,53.45,838900.0,37.2541,37.2611,36.9567,36.9774,838900.0
2010-06-02 09:40:00,53.44,53.73,53.37,53.51,838500.0,36.9705,37.1711,36.9221,37.0189,838500.0
2010-06-02 09:45:00,53.5,53.62,53.33,53.49,471400.0,37.012,37.095,36.8944,37.0051,471400.0
2010-06-02 09:50:00,53.49,53.53,53.37,53.39,373800.0,37.0051,37.0328,36.9221,36.9359,373800.0
2010-06-02 09:55:00,53.4,53.5,53.31,53.48,434600.0,36.9428,37.012,36.8806,36.9982,434600.0
2010-06-02 10:00:00,53.48,53.9,53.48,53.79,611700.0,36.9982,37.2887,36.9982,37.2126,611700.0
2010-06-02 10:05:00,53.79,54.23,53.77,54.14,569900.0,37.2126,37.517,37.1988,37.4548,569900.0
2010-06-02 10:10:00,54.14,54.48,54.1,54.33,507200.0,37.4548,37.69,37.4271,37.5862,507200.0
2010-06-02 10:15:00,54.34,54.8,53.65,54.72,567300.0,37.5931,37.9114,37.1158,37.856,567300.0
2010-06-02 10:20:00,54.72,54.96,54.71,54.88,532500.0,37.856,38.0221,37.8491,37.9667,532500.0
2010-06-02 10:25:00,54.88,54.96,54.52,54.54,504000.0,37.9667,38.0221,37.7177,37.7315,504000.0
2010-06-02 10:30:00,54.53,54.59,54.41,54.53,278000.0,37.7246,37.7661,37.6416,37.7246,278000.0
2010-06-02 10:35:00,54.52,54.71,54.48,54.66,565700.0,37.7177,37.8491,37.69,37.8145,565700.0
2010-06-02 10:40:00,54.66,54.8,54.62,54.62,270200.0,37.8145,37.9114,37.7868,37.7868,270200.0
2010-06-02 10:45:00,54.62,54.74,54.5,54.51,251700.0,37.7868,37.8699,37.7038,37.7107,251700.0
2010-06-02 10:50:00,54.5,54.66,54.5,54.59,300300.0,37.7038,37.8145,37.7038,37.7661,300300.0
2010-06-02 10:55:00,54.59,54.78,54.59,54.74,268800.0,37.7661,37.8975,37.7661,37.8699,268800.0
2010-06-02 11:00:00,54.75,54.98,54.75,54.98,197200.0,37.8768,38.0359,37.8768,38.0359,197200.0
2010-06-02 11:05:00,54.98,55.3,54.97,55.29,439700.0,38.0359,38.2573,38.029,38.2504,439700.0
2010-06-02 11:10:00,55.29,55.35,54.96,54.98,428900.0,38.2504,38.2919,38.0221,38.0359,428900.0
2010-06-02 11:15:00,54.98,55.04,54.8,54.85,215100.0,38.0359,38.0774,37.9114,37.946,215100.0
2010-06-02 11:20:00,54.85,54.95,54.7,54.9,159100.0,37.946,38.0151,37.8422,37.9805,159100.0
2010-06-02 11:25:00,54.9,55.03,54.87,54.99,165400.0,37.9805,38.0705,37.9598,38.0428,165400.0
2010-06-02 11:30:00,54.99,55.05,54.96,55.01,470900.0,38.0428,38.0843,38.0221,38.0566,470900.0
2010-06-02 11:35:00,55.0,55.14,54.96,55.12,245000.0,38.0497,38.1466,38.0221,38.1327,245000.0
2010-06-02 11:40:00,55.12,55.29,55.1,55.13,121100.0,38.1327,38.2504,38.1189,38.1397,121100.0
2010-06-02 11:45:00,55.13,55.16,55.06,55.06,162700.0,38.1397,38.1604,38.0912,38.0912,162700.0
2010-06-02 11:50:00,55.06,55.2,55.05,55.13,223700.0,38.0912,38.1881,38.0843,38.1397,223700.0
2010-06-02 11:55:00,55.12,55.16,55.04,55.04,125300.0,38.1327,38.1604,38.0774,38.0774,125300.0
2010-06-02 12:00:00,55.04,55.13,55.0,55.13,159500.0,38.0774,38.1397,38.0497,38.1397,159500.0
2010-06-02 12:05:00,55.12,55.2,55.1,55.16,195200.0,38.1327,38.1881,38.1189,38.1604,195200.0
2010-06-02 12:10:00,55.16,55.22,55.14,55.21,128600.0,38.1604,38.2019,38.1466,38.195,128600.0
2010-06-02 12:15:00,55.2,55.26,55.13,55.2,256600.0,38.1881,38.2296,38.1397,38.1881,256600.0
2010-06-02 12:20:00,55.2,55.25,55.18,55.19,142000.0,38.1881,38.2227,38.1743,38.1812,142000.0
2010-06-02 12:25:00,55.19,55.21,55.02,55.05,115400.0,38.1812,38.195,38.0636,38.0843,115400.0
2010-06-02 12:30:00,55.06,55.06,55.0,55.03,146000.0,38.0912,38.0912,38.0497,38.0705,146000.0
2010-06-02 12:35:00,55.03,55.18,55.0,55.04,114900.0,38.0705,38.1743,38.0497,38.0774,114900.0
2010-06-02 12:40:00,55.04,55.12,55.04,55.12,60700.0,38.0774,38.1327,38.0774,38.1327,60700.0
2010-06-02 12:45:00,55.11,55.12,55.07,55.1,161300.0,38.1258,38.1327,38.0982,38.1189,161300.0
2010-06-02 12:50:00,55.11,55.18,55.09,55.18,158800.0,38.1258,38.1743,38.112,38.1743,158800.0
2010-06-02 12:55:00,55.19,55.25,55.17,55.2,119700.0,38.1812,38.2227,38.1673,38.1881,119700.0
2010-06-02 13:00:00,55.21,55.27,55.2,55.2,171600.0,38.195,38.2365,38.1881,38.1881,171600.0
2010-06-02 13:05:00,55.2,55.42,55.2,55.39,184100.0,38.1881,38.3403,38.1881,38.3195,184100.0
2010-06-02 13:10:00,55.39,55.49,55.24,55.24,150900.0,38.3195,38.3887,38.2158,38.2158,150900.0
2010-06-02 13:15:00,55.24,55.33,55.2,55.2,83500.0,38.2158,38.278,38.1881,38.1881,83500.0
2010-06-02 13:20:00,55.2,55.26,55.12,55.19,143600.0,38.1881,38.2296,38.1327,38.1812,143600.0
2010-06-02 13:25:00,55.18,55.22,55.14,55.16,62500.0,38.1743,38.2019,38.1466,38.1604,62500.0
2010-06-02 13:30:00,55.15,55.17,55.15,55.16,56100.0,38.1535,38.1673,38.1535,38.1604,56100.0
2010-06-02 13:35:00,55.16,55.17,55.09,55.11,69000.0,38.1604,38.1673,38.112,38.1258,69000.0
2010-06-02 13:40:00,55.12,55.14,55.09,55.09,63200.0,38.1327,38.1466,38.112,38.112,63200.0
2010-06-02 13:45:00,55.1,55.1,55.01,55.02,102300.0,38.1189,38.1189,38.0566,38.0636,102300.0
2010-06-02 13:50:00,55.03,55.08,55.0,55.03,82100.0,38.0705,38.1051,38.0497,38.0705,82100.0
2010-06-02 13:55:00,55.02,55.04,55.0,55.03,79700.0,38.0636,38.0774,38.0497,38.0705,79700.0
2010-06-02 14:00:00,55.02,55.06,55.02,55.03,65000.0,38.0636,38.0912,38.0636,38.0705,65000.0
2010-06-02 14:05:00,55.04,55.15,55.0,55.15,228800.0,38.0774,38.1535,38.0497,38.1535,228800.0
2010-06-02 14:10:00,55.15,55.2,55.13,55.19,73000.0,38.1535,38.1881,38.1397,38.1812,73000.0
2010-06-02 14:15:00,55.19,55.29,55.15,55.15,95000.0,38.1812,38.2504,38.1535,38.1535,95000.0
2010-06-02 14:20:00,55.15,55.23,55.15,55.19,82300.0,38.1535,38.2088,38.1535,38.1812,82300.0
2010-06-02 14:25:00,55.19,55.38,55.19,55.36,91600.0,38.1812,38.3126,38.1812,38.2988,91600.0
2010-06-02 14:30:00,55.36,55.41,55.27,55.39,155300.0,38.2988,38.3334,38.2365,38.3195,155300.0
2010-06-02 14:35:00,55.39,55.49,55.39,55.47,165400.0,38.3195,38.3887,38.3195,38.3749,165400.0
2010-06-02 14:40:00,55.47,55.63,55.47,55.59,368800.0,38.3749,38.4856,38.3749,38.4579,368800.0
2010-06-02 14:45:00,55.63,55.91,55.62,55.9,411300.0,38.4856,38.6793,38.4787,38.6724,411300.0
2010-06-02 14:50:00,55.9,56.0,55.77,55.84,336700.0,38.6724,38.7415,38.5824,38.6309,336700.0
2010-06-02 14:55:00,55.84,55.85,55.62,55.68,225800.0,38.6309,38.6378,38.4787,38.5202,225800.0
2010-06-02 15:00:00,55.68,55.68,55.55,55.61,238000.0,38.5202,38.5202,38.4302,38.4717,238000.0
2010-06-02 15:05:00,55.61,55.8,55.54,55.75,327000.0,38.4717,38.6032,38.4233,38.5686,327000.0
2010-06-02 15:10:00,55.76,55.79,55.68,55.76,147100.0,38.5755,38.5963,38.5202,38.5755,147100.0
2010-06-02 15:15:00,55.76,55.8,55.73,55.76,185100.0,38.5755,38.6032,38.5548,38.5755,185100.0
2010-06-02 15:20:00,55.77,55.89,55.76,55.79,373800.0,38.5824,38.6654,38.5755,38.5963,373800.0
2010-06-02 15:25:00,55.8,56.06,55.8,56.05,246600.0,38.6032,38.7831,38.6032,38.7761,246600.0
2010-06-02 15:30:00,56.06,56.1,55.86,55.88,406000.0,38.7831,38.8107,38.6447,38.6585,406000.0
2010-06-02 15:35:00,55.89,55.89,55.66,55.71,478500.0,38.6654,38.6654,38.5063,38.5409,478500.0
2010-06-02 15:40:00,55.7,55.71,55.62,55.7,561700.0,38.534,38.5409,38.4787,38.534,561700.0
2010-06-02 15:45:00,55.7,55.93,55.68,55.92,601800.0,38.534,38.6931,38.5202,38.6862,601800.0
2010-06-02 15:50:00,55.92,56.14,55.88,56.06,847700.0,38.6862,38.8384,38.6585,38.7831,847700.0
2010-06-02 15:55:00,56.06,56.32,56.03,56.09,1494900.0,38.7831,38.9629,38.7623,38.8038,1494900.0
2010-06-03 09:30:00,55.82,55.89,55.5,55.59,308600.0,38.617,38.6654,38.3956,38.4579,308600.0
2010-06-03 09:35:00,55.59,56.03,55.58,56.0,389200.0,38.4579,38.7623,38.451,38.7415,389200.0
2010-06-03 09:40:00,56.0,56.0,55.29,55.31,242800.0,38.7415,38.7415,38.2504,38.2642,242800.0
2010-06-03 09:45:00,55.3,55.51,55.3,55.47,175600.0,38.2573,38.4026,38.2573,38.3749,175600.0
2010-06-03 09:50:00,55.48,55.64,55.43,55.62,134400.0,38.3818,38.4925,38.3472,38.4787,134400.0
2010-06-03 09:55:00,55.62,55.7,55.56,55.59,146300.0,38.4787,38.534,38.4371,38.4579,146300.0
2010-06-03 10:00:00,55.57,55.6,55.25,55.25,212700.0,38.4441,38.4648,38.2227,38.2227,212700.0
2010-06-03 10:05:00,55.25,55.45,55.11,55.35,211300.0,38.2227,38.361,38.1258,38.2919,211300.0
2010-06-03 10:10:00,55.36,55.39,55.18,55.22,106900.0,38.2988,38.3195,38.1743,38.2019,106900.0
2010-06-03 10:15:00,55.21,55.3,55.11,55.13,83300.0,38.195,38.2573,38.1258,38.1397,83300.0
2010-06-03 10:20:00,55.13,55.15,54.97,55.02,250700.0,38.1397,38.1535,38.029,38.0636,250700.0
2010-06-03 10:25:00,55.03,55.09,54.94,54.98,238800.0,38.0705,38.112,38.0082,38.0359,238800.0
2010-06-03 10:30:00,54.98,55.08,54.94,55.08,118200.0,38.0359,38.1051,38.0082,38.1051,118200.0
2010-06-03 10:35:00,55.09,55.23,55.08,55.23,141800.0,38.112,38.2088,38.1051,38.2088,141800.0
2010-06-03 10:40:00,55.22,55.25,55.05,55.06,178200.0,38.2019,38.2227,38.0843,38.0912,178200.0
2010-06-03 10:45:00,55.06,55.18,55.06,55.17,95600.0,38.0912,38.1743,38.0912,38.1673,95600.0
2010-06-03 10:50:00,55.19,55.25,55.06,55.1,118400.0,38.1812,38.2227,38.0912,38.1189,118400.0
2010-06-03 10:55:00,55.1,55.13,55.05,55.07,104800.0,38.1189,38.1397,38.0843,38.0982,104800.0
2010-06-03 11:00:00,55.07,55.12,55.04,55.12,117100.0,38.0982,38.1327,38.0774,38.1327,117100.0
2010-06-03 11:05:00,55.12,55.17,55.11,55.13,81700.0,38.1327,38.1673,38.1258,38.1397,81700.0
2010-06-03 11:10:00,55.14,55.14,55.04,55.11,401000.0,38.1466,38.1466,38.0774,38.1258,401000.0
2010-06-03 11:15:00,55.11,55.28,55.1,55.26,215200.0,38.1258,38.2434,38.1189,38.2296,215200.0
2010-06-03 11:20:00,55.27,55.42,55.26,55.39,204400.0,38.2365,38.3403,38.2296,38.3195,204400.0
2010-06-03 11:25:00,55.4,55.42,55.37,55.38,123200.0,38.3265,38.3403,38.3057,38.3126,123200.0
2010-06-03 11:30:00,55.37,55.37,55.26,55.34,113500.0,38.3057,38.3057,38.2296,38.2849,113500.0
2010-06-03 11:35:00,55.34,55.47,55.28,55.46,107300.0,38.2849,38.3749,38.2434,38.368,107300.0
2010-06-03 11:40:00,55.46,55.51,55.39,55.5,90300.0,38.368,38.4026,38.3195,38.3956,90300.0
2010-06-03 11:45:00,55.5,55.51,55.42,55.49,70900.0,38.3956,38.4026,38.3403,38.3887,70900.0
2010-06-03 11:50:00,55.49,55.59,55.49,55.55,64700.0,38.3887,38.4579,38.3887,38.4302,64700.0
2010-06-03 11:55:00,55.56,55.59,55.53,55.57,99200.0,38.4371,38.4579,38.4164,38.4441,99200.0
2010-06-03 12:00:00,55.58,55.61,55.53,55.53,56600.0,38.451,38.4717,38.4164,38.4164,56600.0
2010-06-03 12:05:00,55.53,55.54,55.45,55.49,117700.0,38.4164,38.4233,38.361,38.3887,117700.0
2010-06-03 12:10:00,55.48,55.53,55.46,55.51,100400.0,38.3818,38.4164,38.368,38.4026,100400.0
2010-06-03 12:15:00,55.51,55.53,55.46,55.47,64800.0,38.4026,38.4164,38.368,38.3749,64800.0
2010-06-03 12:20:00,55.46,55.47,55.2,55.2,78200.0,38.368,38.3749,38.1881,38.1881,78200.0
2010-06-03 12:25:00,55.2,55.21,55.12,55.2,94400.0,38.1881,38.195,38.1327,38.1881,94400.0
2010-06-03 12:30:00,55.19,55.19,55.05,55.09,72400.0,38.1812,38.1812,38.0843,38.112,72400.0
2010-06-03 12:35:00,55.09,55.16,55.06,55.14,77100.0,38.112,38.1604,38.0912,38.1466,77100.0
2010-06-03 12:40:00,55.15,55.18,55.13,55.13,52700.0,38.1535,38.1743,38.1397,38.1397,52700.0
2010-06-03 12:45:00,55.13,55.15,55.05,55.06,58400.0,38.1397,38.1535,38.0843,38.0912,58400.0
2010-06-03 12:50:00,55.05,55.1,55.04,55.07,53300.0,38.0843,38.1189,38.0774,38.0982,53300.0
2010-06-03 12:55:00,55.07,55.16,55.06,55.16,37500.0,38.0982,38.1604,38.0912,38.1604,37500.0
2010-06-03 13:00:00,55.16,55.19,55.07,55.1,83600.0,38.1604,38.1812,38.0982,38.1189,83600.0
2010-06-03 13:05:00,55.1,55.2,55.09,55.19,39800.0,38.1189,38.1881,38.112,38.1812,39800.0
2010-06-03 13:10:00,55.19,55.24,55.13,55.15,44000.0,38.1812,38.2158,38.1397,38.1535,44000.0
2010-06-03 13:15:00,55.15,55.19,55.07,55.07,62400.0,38.1535,38.1812,38.0982,38.0982,62400.0
2010-06-03 13:20:00,55.06,55.12,55.06,55.1,32900.0,38.0912,38.1327,38.0912,38.1189,32900.0
2010-06-03 13:25:00,55.1,55.1,55.03,55.04,58100.0,38.1189,38.1189,38.0705,38.0774,58100.0
2010-06-03 13:30:00,55.04,55.15,55.03,55.15,56100.0,38.0774,38.1535,38.0705,38.1535,56100.0
2010-06-03 13:35:00,55.15,55.18,55.08,55.18,52500.0,38.1535,38.1743,38.1051,38.1743,52500.0
2010-06-03 13:40:00,55.18,55.35,55.18,55.34,138600.0,38.1743,38.2919,38.1743,38.2849,138600.0
2010-06-03 13:45:00,55.34,55.48,55.33,55.41,105700.0,38.2849,38.3818,38.278,38.3334,105700.0
2010-06-03 13:50:00,55.41,55.5,55.41,55.46,73900.0,38.3334,38.3956,38.3334,38.368,73900.0
2010-06-03 13:55:00,55.46,55.51,55.41,55.41,54800.0,38.368,38.4026,38.3334,38.3334,54800.0
2010-06-03 14:00:00,55.41,55.46,55.36,55.37,80800.0,38.3334,38.368,38.2988,38.3057,80800.0
2010-06-03 14:05:00,55.37,55.49,55.35,55.46,81100.0,38.3057,38.3887,38.2919,38.368,81100.0
2010-06-03 14:10:00,55.46,55.51,55.44,55.46,123600.0,38.368,38.4026,38.3541,38.368,123600.0
2010-06-03 14:15:00,55.45,55.47,55.39,55.44,102200.0,38.361,38.3749,38.3195,38.3541,102200.0
2010-06-03 14:20:00,55.45,55.53,55.41,55.42,92600.0,38.361,38.4164,38.3334,38.3403,92600.0
2010-06-03 14:25:00,55.42,55.45,55.34,55.34,46300.0,38.3403,38.361,38.2849,38.2849,46300.0
2010-06-03 14:30:00,55.35,55.42,55.33,55.42,45400.0,38.2919,38.3403,38.278,38.3403,45400.0
2010-06-03 14:35:00,55.42,55.54,55.42,55.48,79300.0,38.3403,38.4233,38.3403,38.3818,79300.0
2010-06-03 14:40:00,55.48,55.49,55.46,55.48,60500.0,38.3818,38.3887,38.368,38.3818,60500.0
2010-06-03 14:45:00,55.48,55.55,55.47,55.53,160700.0,38.3818,38.4302,38.3749,38.4164,160700.0
2010-06-03 14:50:00,55.53,55.65,55.52,55.62,89800.0,38.4164,38.4994,38.4095,38.4787,89800.0
2010-06-03 14:55:00,55.62,55.63,55.54,55.58,60000.0,38.4787,38.4856,38.4233,38.451,60000.0
2010-06-03 15:00:00,55.58,55.59,55.55,55.56,73800.0,38.451,38.4579,38.4302,38.4371,73800.0
2010-06-03 15:05:00,55.55,55.56,55.5,55.51,84700.0,38.4302,38.4371,38.3956,38.4026,84700.0
2010-06-03 15:10:00,55.51,55.53,55.46,55.53,80800.0,38.4026,38.4164,38.368,38.4164,80800.0
2010-06-03 15:15:00,55.51,55.51,55.46,55.5,80500.0,38.4026,38.4026,38.368,38.3956,80500.0
2010-06-03 15:20:00,55.5,55.53,55.47,55.52,55500.0,38.3956,38.4164,38.3749,38.4095,55500.0
2010-06-03 15:25:00,55.52,55.65,55.51,55.64,123400.0,38.4095,38.4994,38.4026,38.4925,123400.0
2010-06-03 15:30:00,55.65,55.65,55.55,55.58,218200.0,38.4994,38.4994,38.4302,38.451,218200.0
2010-06-03 15:35:00,55.59,55.68,55.59,55.66,111600.0,38.4579,38.5202,38.4579,38.5063,111600.0
2010-06-03 15:40:00,55.66,55.74,55.66,55.71,158900.0,38.5063,38.5617,38.5063,38.5409,158900.0
2010-06-03 15:45:00,55.7,55.71,55.64,55.67,189300.0,38.534,38.5409,38.4925,38.5132,189300.0
2010-06-03 15:50:00,55.68,55.71,55.57,55.59,305400.0,38.5202,38.5409,38.4441,38.4579,305400.0
2010-06-03 15:55:00,55.6,55.69,55.6,55.64,425600.0,38.4648,38.5271,38.4648,38.4925,425600.0
2010-06-04 09:30:00,54.82,55.26,54.75,54.97,195300.0,37.9252,38.2296,37.8768,38.029,195300.0
2010-06-04 09:35:00,55.01,55.06,54.84,54.88,127100.0,38.0566,38.0912,37.939,37.9667,127100.0
2010-06-04 09:40:00,54.86,54.98,54.76,54.92,253100.0,37.9529,38.0359,37.8837,37.9944,253100.0
2010-06-04 09:45:00,54.92,54.98,54.81,54.92,139400.0,37.9944,38.0359,37.9183,37.9944,139400.0
2010-06-04 09:50:00,54.95,55.16,54.91,55.13,88300.0,38.0151,38.1604,37.9875,38.1397,88300.0
2010-06-04 09:55:00,55.13,55.18,54.97,54.99,60800.0,38.1397,38.1743,38.029,38.0428,60800.0
2010-06-04 10:00:00,54.98,54.98,54.8,54.83,108300.0,38.0359,38.0359,37.9114,37.9321,108300.0
2010-06-04 10:05:00,54.81,54.86,54.75,54.84,69200.0,37.9183,37.9529,37.8768,37.939,69200.0
2010-06-04 10:10:00,54.85,55.06,54.82,55.05,135000.0,37.946,38.0912,37.9252,38.0843,135000.0
2010-06-04 10:15:00,55.05,55.05,54.9,54.94,309300.0,38.0843,38.0843,37.9805,38.0082,309300.0
2010-06-04 10:20:00,54.94,54.94,54.84,54.87,182800.0,38.0082,38.0082,37.939,37.9598,182800.0
2010-06-04 10:25:00,54.87,55.06,54.87,55.01,121500.0,37.9598,38.0912,37.9598,38.0566,121500.0
2010-06-04 10:30:00,55.0,55.02,54.94,55.01,88800.0,38.0497,38.0636,38.0082,38.0566,88800.0
2010-06-04 10:35:00,55.01,55.22,55.01,55.2,219900.0,38.0566,38.2019,38.0566,38.1881,219900.0
2010-06-04 10:40:00,55.2,55.36,55.19,55.28,146700.0,38.1881,38.2988,38.1812,38.2434,146700.0
2010-06-04 10:45:00,55.27,55.33,55.17,55.3,111700.0,38.2365,38.278,38.1673,38.2573,111700.0
2010-06-04 10:50:00,55.3,55.3,55.21,55.21,80000.0,38.2573,38.2573,38.195,38.195,80000.0
2010-06-04 10:55:00,55.21,55.22,55.18,55.19,60800.0,38.195,38.2019,38.1743,38.1812,60800.0
2010-06-04 11:00:00,55.19,55.27,55.18,55.23,178600.0,38.1812,38.2365,38.1743,38.2088,178600.0
2010-06-04 11:05:00,55.23,55.26,55.23,55.25,60600.0,38.2088,38.2296,38.2088,38.2227,60600.0
2010-06-04 11:10:00,55.25,55.27,55.18,55.23,88900.0,38.2227,38.2365,38.1743,38.2088,88900.0
2010-06-04 11:15:00,55.24,55.25,55.13,55.14,95800.0,38.2158,38.2227,38.1397,38.1466,95800.0
2010-06-04 11:20:00,55.14,55.14,55.0,55.0,76000.0,38.1466,38.1466,38.0497,38.0497,76000.0
2010-06-04 11:25:00,55.0,55.03,54.95,55.01,133600.0,38.0497,38.0705,38.0151,38.0566,133600.0
2010-06-04 11:30:00,55.0,55.02,54.96,55.0,127000.0,38.0497,38.0636,38.0221,38.0497,127000.0
2010-06-04 11:35:00,55.0,55.07,54.97,55.03,113600.0,38.0497,38.0982,38.029,38.0705,113600.0
2010-06-04 11:40:00,55.04,55.1,55.0,55.02,77700.0,38.0774,38.1189,38.0497,38.0636,77700.0
2010-06-04 11:45:00,55.03,55.1,54.99,55.0,80400.0,38.0705,38.1189,38.0428,38.0497,80400.0
2010-06-04 11:50:00,55.0,55.02,54.98,55.0,61600.0,38.0497,38.0636,38.0359,38.0497,61600.0
2010-06-04 11:55:00,55.0,55.03,54.97,54.97,87900.0,38.0497,38.0705,38.029,38.029,87900.0
2010-06-04 12:00:00,54.97,54.98,54.81,54.84,106400.0,38.029,38.0359,37.9183,37.939,106400.0
2010-06-04 12:05:00,54.84,54.84,54.69,54.74,116500.0,37.939,37.939,37.8353,37.8699,116500.0
2010-06-04 12:10:00,54.75,54.82,54.74,54.8,137000.0,37.8768,37.9252,37.8699,37.9114,137000.0
2010-06-04 12:15:00,54.8,54.86,54.72,54.76,70400.0,37.9114,37.9529,37.856,37.8837,70400.0
2010-06-04 12:20:00,54.76,54.8,54.75,54.8,40500.0,37.8837,37.9114,37.8768,37.9114,40500.0
2010-06-04 12:25:00,54.8,54.82,54.72,54.73,54400.0,37.9114,37.9252,37.856,37.8629,54400.0
2010-06-04 12:30:00,54.74,54.84,54.73,54.81,75200.0,37.8699,37.939,37.8629,37.9183,75200.0
2010-06-04 12:35:00,54.81,54.92,54.8,54.88,100700.0,37.9183,37.9944,37.9114,37.9667,100700.0
2010-06-04 12:40:00,54.88,54.91,54.85,54.89,53500.0,37.9667,37.9875,37.946,37.9736,53500.0
2010-06-04 12:45:00,54.89,54.99,54.88,54.99,27900.0,37.9736,38.0428,37.9667,38.0428,27900.0
2010-06-04 12:50:00,54.99,55.05,54.98,55.04,41200.0,38.0428,38.0843,38.0359,38.0774,41200.0
2010-06-04 12:55:00,55.04,55.04,54.98,55.02,25800.0,38.0774,38.0774,38.0359,38.0636,25800.0
2010-06-04 13:00:00,55.03,55.04,54.94,54.98,38700.0,38.0705,38.0774,38.0082,38.0359,38700.0
2010-06-04 13:05:00,54.99,55.0,54.9,54.97,39800.0,38.0428,38.0497,37.9805,38.029,39800.0
2010-06-04 13:10:00,54.98,55.0,54.86,54.86,41400.0,38.0359,38.0497,37.9529,37.9529,41400.0
2010-06-04 13:15:00,54.86,54.87,54.77,54.8,57800.0,37.9529,37.9598,37.8906,37.9114,57800.0
2010-06-04 13:20:00,54.8,54.83,54.72,54.74,71700.0,37.9114,37.9321,37.856,37.8699,71700.0
2010-06-04 13:25:00,54.75,54.84,54.74,54.83,36000.0,37.8768,37.939,37.8699,37.9321,36000.0
2010-06-04 13:30:00,54.82,54.83,54.75,54.75,34600.0,37.9252,37.9321,37.8768,37.8768,34600.0
2010-06-04 13:35:00,54.74,54.77,54.7,54.7,55600.0,37.8699,37.8906,37.8422,37.8422,55600.0
2010-06-04 13:40:00,54.7,54.7,54.63,54.69,54500.0,37.8422,37.8422,37.7938,37.8353,54500.0
2010-06-04 13:45:00,54.68,54.71,54.63,54.64,42800.0,37.8284,37.8491,37.7938,37.8007,42800.0
2010-06-04 13:50:00,54.64,54.7,54.63,54.69,90100.0,37.8007,37.8422,37.7938,37.8353,90100.0
2010-06-04 13:55:00,54.69,54.69,54.6,54.6,71100.0,37.8353,37.8353,37.773,37.773,71100.0
2010-06-04 14:00:00,54.61,54.66,54.6,54.66,83200.0,37.7799,37.8145,37.773,37.8145,83200.0
2010-06-04 14:05:00,54.66,54.69,54.58,54.58,82700.0,37.8145,37.8353,37.7592,37.7592,82700.0
2010-06-04 14:10:00,54.58,54.6,54.52,54.6,68300.0,37.7592,37.773,37.7177,37.773,68300.0
2010-06-04 14:15:00,54.61,54.64,54.58,54.61,70800.0,37.7799,37.8007,37.7592,37.7799,70800.0
2010-06-04 14:20:00,54.6,54.73,54.59,54.7,140800.0,37.773,37.8629,37.7661,37.8422,140800.0
2010-06-04 14:25:00,54.69,54.7,54.59,54.66,76300.0,37.8353,37.8422,37.7661,37.8145,76300.0
2010-06-04 14:30:00,54.66,54.72,54.65,54.66,45200.0,37.8145,37.856,37.8076,37.8145,45200.0
2010-06-04 14:35:00,54.66,54.67,54.59,54.63,112600.0,37.8145,37.8214,37.7661,37.7938,112600.0
2010-06-04 14:40:00,54.63,54.7,54.63,54.66,77300.0,37.7938,37.8422,37.7938,37.8145,77300.0
2010-06-04 14:45:00,54.67,54.69,54.54,54.54,148300.0,37.8214,37.8353,37.7315,37.7315,148300.0
2010-06-04 14:50:00,54.53,54.58,54.45,54.53,148500.0,37.7246,37.7592,37.6692,37.7246,148500.0
2010-06-04 14:55:00,54.53,54.55,54.43,54.45,66400.0,37.7246,37.7384,37.6554,37.6692,66400.0
2010-06-04 15:00:00,54.45,54.6,54.45,54.53,126000.0,37.6692,37.773,37.6692,37.7246,126000.0
2010-06-04 15:05:00,54.52,54.55,54.45,54.52,178100.0,37.7177,37.7384,37.6692,37.7177,178100.0
2010-06-04 15:10:00,54.52,54.56,54.48,54.49,87100.0,37.7177,37.7453,37.69,37.6969,87100.0
2010-06-04 15:15:00,54.49,54.51,54.38,54.44,145100.0,37.6969,37.7107,37.6208,37.6623,145100.0
2010-06-04 15:20:00,54.44,54.46,54.34,54.38,173000.0,37.6623,37.6762,37.5931,37.6208,173000.0
2010-06-04 15:25:00,54.39,54.39,54.27,54.29,113600.0,37.6277,37.6277,37.5447,37.5585,113600.0
2010-06-04 15:30:00,54.3,54.5,54.29,54.43,207900.0,37.5655,37.7038,37.5585,37.6554,207900.0
2010-06-04 15:35:00,54.43,54.52,54.42,54.46,170500.0,37.6554,37.7177,37.6485,37.6762,170500.0
2010-06-04 15:40:00,54.46,54.5,54.28,54.38,236900.0,37.6762,37.7038,37.5516,37.6208,236900.0
2010-06-04 15:45:00,54.37,54.46,54.37,54.44,274100.0,37.6139,37.6762,37.6139,37.6623,274100.0
2010-06-04 15:50:00,54.44,54.49,54.2,54.25,444200.0,37.6623,37.6969,37.4963,37.5309,444200.0
2010-06-04 15:55:00,54.25,54.35,54.15,54.33,593700.0,37.5309,37.6001,37.4617,37.5862,593700.0
2010-06-07 09:30:00,54.25,54.25,53.5,53.53,256600.0,37.5309,37.5309,37.012,37.0328,256600.0
2010-06-07 09:35:00,53.52,53.71,53.42,53.58,304600.0,37.0258,37.1573,36.9567,37.0674,304600.0
2010-06-07 09:40:00,53.57,53.7,53.57,53.67,282300.0,37.0604,37.1504,37.0604,37.1296,282300.0
2010-06-07 09:45:00,53.68,53.7,53.39,53.42,159300.0,37.1365,37.1504,36.9359,36.9567,159300.0
2010-06-07 09:50:00,53.42,53.43,53.2,53.4,305600.0,36.9567,36.9636,36.8045,36.9428,305600.0
2010-06-07 09:55:00,53.41,53.55,53.39,53.49,185300.0,36.9497,37.0466,36.9359,37.0051,185300.0
2010-06-07 10:00:00,53.49,53.78,53.48,53.69,201500.0,37.0051,37.2057,36.9982,37.1435,201500.0
2010-06-07 10:05:00,53.69,53.82,53.63,53.81,230400.0,37.1435,37.2334,37.1019,37.2265,230400.0
2010-06-07 10:10:00,53.81,53.92,53.77,53.9,116900.0,37.2265,37.3026,37.1988,37.2887,116900.0
2010-06-07 10:15:00,53.9,53.94,53.88,53.89,80100.0,37.2887,37.3164,37.2749,37.2818,80100.0
2010-06-07 10:20:00,53.89,53.94,53.85,53.92,152300.0,37.2818,37.3164,37.2541,37.3026,152300.0
2010-06-07 10:25:00,53.91,53.92,53.85,53.85,105700.0,37.2957,37.3026,37.2541,37.2541,105700.0
2010-06-07 10:30:00,53.85,53.91,53.85,53.89,91000.0,37.2541,37.2957,37.2541,37.2818,91000.0
2010-06-07 10:35:00,53.89,53.98,53.89,53.97,86100.0,37.2818,37.3441,37.2818,37.3372,86100.0
2010-06-07 10:40:00,53.98,53.99,53.92,53.96,70700.0,37.3441,37.351,37.3026,37.3302,70700.0
2010-06-07 10:45:00,53.95,53.99,53.85,53.89,62200.0,37.3233,37.351,37.2541,37.2818,62200.0
2010-06-07 10:50:00,53.89,53.9,53.73,53.78,129900.0,37.2818,37.2887,37.1711,37.2057,129900.0
2010-06-07 10:55:00,53.78,53.84,53.63,53.63,223100.0,37.2057,37.2472,37.1019,37.1019,223100.0
2010-06-07 11:00:00,53.64,53.69,53.53,53.57,148700.0,37.1089,37.1435,37.0328,37.0604,148700.0
2010-06-07 11:05:00,53.58,53.67,53.51,53.64,296500.0,37.0674,37.1296,37.0189,37.1089,296500.0
2010-06-07 11:10:00,53.64,53.71,53.6,53.67,85500.0,37.1089,37.1573,37.0812,37.1296,85500.0
2010-06-07 11:15:00,53.65,53.74,53.62,53.73,142400.0,37.1158,37.178,37.095,37.1711,142400.0
2010-06-07 11:20:00,53.73,53.8,53.69,53.73,101700.0,37.1711,37.2196,37.1435,37.1711,101700.0
2010-06-07 11:25:00,53.73,53.8,53.72,53.75,86200.0,37.1711,37.2196,37.1642,37.185,86200.0
2010-06-07 11:30:00,53.75,53.85,53.74,53.82,129900.0,37.185,37.2541,37.178,37.2334,129900.0
2010-06-07 11:35:00,53.81,53.86,53.79,53.82,62200.0,37.2265,37.2611,37.2126,37.2334,62200.0
2010-06-07 11:40:00,53.82,53.84,53.78,53.81,39400.0,37.2334,37.2472,37.2057,37.2265,39400.0
2010-06-07 11:45:00,53.82,53.84,53.75,53.76,71600.0,37.2334,37.2472,37.185,37.1919,71600.0
2010-06-07 11:50:00,53.75,53.8,53.73,53.77,70100.0,37.185,37.2196,37.1711,37.1988,70100.0
2010-06-07 11:55:00,53.76,53.77,53.72,53.74,48000.0,37.1919,37.1988,37.1642,37.178,48000.0
2010-06-07 12:00:00,53.75,53.76,53.7,53.75,90100.0,37.185,37.1919,37.1504,37.185,90100.0
2010-06-07 12:05:00,53.74,53.78,53.72,53.77,45900.0,37.178,37.2057,37.1642,37.1988,45900.0
2010-06-07 12:10:00,53.78,53.78,53.76,53.76,35100.0,37.2057,37.2057,37.1919,37.1919,35100.0
2010-06-07 12:15:00,53.76,53.82,53.76,53.82,58400.0,37.1919,37.2334,37.1919,37.2334,58400.0
2010-06-07 12:20:00,53.81,53.85,53.8,53.81,94900.0,37.2265,37.2541,37.2196,37.2265,94900.0
2010-06-07 12:25:00,53.81,53.82,53.77,53.78,43200.0,37.2265,37.2334,37.1988,37.2057,43200.0
2010-06-07 12:30:00,53.77,53.8,53.77,53.79,20200.0,37.1988,37.2196,37.1988,37.2126,20200.0
2010-06-07 12:35:00,53.79,53.8,53.77,53.78,30300.0,37.2126,37.2196,37.1988,37.2057,30300.0
2010-06-07 12:40:00,53.79,53.84,53.77,53.8,57300.0,37.2126,37.2472,37.1988,37.2196,57300.0
2010-06-07 12:45:00,53.81,53.84,53.77,53.82,39100.0,37.2265,37.2472,37.1988,37.2334,39100.0
2010-06-07 12:50:00,53.83,53.86,53.83,53.85,30700.0,37.2403,37.2611,37.2403,37.2541,30700.0
2010-06-07 12:55:00,53.85,53.9,53.82,53.89,56900.0,37.2541,37.2887,37.2334,37.2818,56900.0
2010-06-07 13:00:00,53.89,53.9,53.81,53.85,46000.0,37.2818,37.2887,37.2265,37.2541,46000.0
2010-06-07 13:05:00,53.86,53.89,53.85,53.88,51400.0,37.2611,37.2818,37.2541,37.2749,51400.0
2010-06-07 13:10:00,53.89,53.91,53.88,53.88,37900.0,37.2818,37.2957,37.2749,37.2749,37900.0
2010-06-07 13:15:00,53.88,53.92,53.87,53.91,69700.0,37.2749,37.3026,37.268,37.2957,69700.0
2010-06-07 13:20:00,53.91,53.99,53.9,53.91,81400.0,37.2957,37.351,37.2887,37.2957,81400.0
2010-06-07 13:25:00,53.9,54.0,53.9,54.0,34800.0,37.2887,37.3579,37.2887,37.3579,34800.0
2010-06-07 13:30:00,54.0,54.0,53.98,53.99,40800.0,37.3579,37.3579,37.3441,37.351,40800.0
2010-06-07 13:35:00,54.0,54.06,54.0,54.01,129100.0,37.3579,37.3994,37.3579,37.3648,129100.0
2010-06-07 13:40:00,54.01,54.01,53.92,53.92,56600.0,37.3648,37.3648,37.3026,37.3026,56600.0
2010-06-07 13:45:00,53.92,53.94,53.84,53.85,47900.0,37.3026,37.3164,37.2472,37.2541,47900.0
2010-06-07 13:50:00,53.85,53.91,53.85,53.87,32800.0,37.2541,37.2957,37.2541,37.268,32800.0
2010-06-07 13:55:00,53.88,53.91,53.84,53.88,50500.0,37.2749,37.2957,37.2472,37.2749,50500.0
2010-06-07 14:00:00,53.88,53.94,53.86,53.93,51400.0,37.2749,37.3164,37.2611,37.3095,51400.0
2010-06-07 14:05:00,53.93,53.96,53.9,53.95,50600.0,37.3095,37.3302,37.2887,37.3233,50600.0
2010-06-07 14:10:00,53.95,53.98,53.88,53.9,43400.0,37.3233,37.3441,37.2749,37.2887,43400.0
2010-06-07 14:15:00,53.9,53.91,53.82,53.87,51500.0,37.2887,37.2957,37.2334,37.268,51500.0
2010-06-07 14:20:00,53.88,53.92,53.86,53.88,97800.0,37.2749,37.3026,37.2611,37.2749,97800.0
2010-06-07 14:25:00,53.88,53.94,53.86,53.94,80000.0,37.2749,37.3164,37.2611,37.3164,80000.0
2010-06-07 14:30:00,53.94,53.99,53.9,53.91,79200.0,37.3164,37.351,37.2887,37.2957,79200.0
2010-06-07 14:35:00,53.92,53.92,53.84,53.87,71600.0,37.3026,37.3026,37.2472,37.268,71600.0
2010-06-07 14:40:00,53.88,53.9,53.81,53.81,75700.0,37.2749,37.2887,37.2265,37.2265,75700.0
2010-06-07 14:45:00,53.81,53.84,53.75,53.84,76300.0,37.2265,37.2472,37.185,37.2472,76300.0
2010-06-07 14:50:00,53.84,53.85,53.79,53.79,65300.0,37.2472,37.2541,37.2126,37.2126,65300.0
2010-06-07 14:55:00,53.8,53.85,53.78,53.81,94100.0,37.2196,37.2541,37.2057,37.2265,94100.0
2010-06-07 15:00:00,53.81,53.94,53.81,53.94,124000.0,37.2265,37.3164,37.2265,37.3164,124000.0
2010-06-07 15:05:00,53.93,54.0,53.93,53.96,154300.0,37.3095,37.3579,37.3095,37.3302,154300.0
2010-06-07 15:10:00,53.95,53.96,53.86,53.88,73200.0,37.3233,37.3302,37.2611,37.2749,73200.0
2010-06-07 15:15:00,53.87,53.93,53.81,53.84,99400.0,37.268,37.3095,37.2265,37.2472,99400.0
2010-06-07 15:20:00,53.84,53.84,53.75,53.79,150300.0,37.2472,37.2472,37.185,37.2126,150300.0
2010-06-07 15:25:00,53.79,53.83,53.76,53.76,99300.0,37.2126,37.2403,37.1919,37.1919,99300.0
2010-06-07 15:30:00,53.75,53.8,53.75,53.8,152700.0,37.185,37.2196,37.185,37.2196,152700.0
2010-06-07 15:35:00,53.8,53.87,53.8,53.85,151800.0,37.2196,37.268,37.2196,37.2541,151800.0
2010-06-07 15:40:00,53.86,53.86,53.73,53.76,254400.0,37.2611,37.2611,37.1711,37.1919,254400.0
2010-06-07 15:45:00,53.77,53.78,53.64,53.65,515100.0,37.1988,37.2057,37.1089,37.1158,515100.0
2010-06-07 15:50:00,53.65,53.68,53.61,53.62,383500.0,37.1158,37.1365,37.0881,37.095,383500.0
2010-06-07 15:55:00,53.63,53.63,53.47,53.5,691000.0,37.1019,37.1019,36.9913,37.012,691000.0
2010-06-08 09:30:00,53.51,53.52,53.06,53.29,182800.0,37.0189,37.0258,36.7076,36.8667,182800.0
2010-06-08 09:35:00,53.3,53.31,53.2,53.26,145000.0,36.8736,36.8806,36.8045,36.846,145000.0
2010-06-08 09:40:00,53.26,53.26,53.18,53.21,140300.0,36.846,36.846,36.7906,36.8114,140300.0
2010-06-08 09:45:00,53.22,53.33,53.16,53.29,140100.0,36.8183,36.8944,36.7768,36.8667,140100.0
2010-06-08 09:50:00,53.28,53.4,53.27,53.37,91900.0,36.8598,36.9428,36.8529,36.9221,91900.0
2010-06-08 09:55:00,53.39,53.41,53.2,53.33,75800.0,36.9359,36.9497,36.8045,36.8944,75800.0
2010-06-08 10:00:00,53.32,53.51,53.29,53.51,80100.0,36.8875,37.0189,36.8667,37.0189,80100.0
2010-06-08 10:05:00,53.5,53.61,53.5,53.58,115400.0,37.012,37.0881,37.012,37.0674,115400.0
2010-06-08 10:10:00,53.58,53.66,53.41,53.46,72000.0,37.0674,37.1227,36.9497,36.9843,72000.0
2010-06-08 10:15:00,53.46,53.5,53.41,53.43,59200.0,36.9843,37.012,36.9497,36.9636,59200.0
2010-06-08 10:20:00,53.43,53.55,53.43,53.51,78500.0,36.9636,37.0466,36.9636,37.0189,78500.0
2010-06-08 10:25:00,53.49,53.55,53.42,53.54,81400.0,37.0051,37.0466,36.9567,37.0397,81400.0
2010-06-08 10:30:00,53.54,53.59,53.46,53.47,58500.0,37.0397,37.0743,36.9843,36.9913,58500.0
2010-06-08 10:35:00,53.46,53.49,53.42,53.43,57900.0,36.9843,37.0051,36.9567,36.9636,57900.0
2010-06-08 10:40:00,53.42,53.44,53.3,53.36,75300.0,36.9567,36.9705,36.8736,36.9152,75300.0
2010-06-08 10:45:00,53.36,53.37,53.27,53.33,66700.0,36.9152,36.9221,36.8529,36.8944,66700.0
2010-06-08 10:50:00,53.31,53.31,53.19,53.22,82200.0,36.8806,36.8806,36.7975,36.8183,82200.0
2010-06-08 10:55:00,53.21,53.34,53.15,53.33,68400.0,36.8114,36.9013,36.7699,36.8944,68400.0
2010-06-08 11:00:00,53.34,53.37,53.25,53.27,39600.0,36.9013,36.9221,36.8391,36.8529,39600.0
2010-06-08 11:05:00,53.26,53.27,53.08,53.15,63700.0,36.846,36.8529,36.7214,36.7699,63700.0
2010-06-08 11:10:00,53.15,53.19,53.05,53.13,92600.0,36.7699,36.7975,36.7007,36.756,92600.0
2010-06-08 11:15:00,53.12,53.31,53.1,53.3,136400.0,36.7491,36.8806,36.7353,36.8736,136400.0
2010-06-08 11:20:00,53.31,53.56,53.3,53.53,168400.0,36.8806,37.0535,36.8736,37.0328,168400.0
2010-06-08 11:25:00,53.49,53.6,53.47,53.49,88800.0,37.0051,37.0812,36.9913,37.0051,88800.0
2010-06-08 11:30:00,53.49,53.54,53.46,53.51,79700.0,37.0051,37.0397,36.9843,37.0189,79700.0
2010-06-08 11:35:00,53.51,53.54,53.47,53.49,86500.0,37.0189,37.0397,36.9913,37.0051,86500.0
2010-06-08 11:40:00,53.5,53.52,53.41,53.46,50500.0,37.012,37.0258,36.9497,36.9843,50500.0
2010-06-08 11:45:00,53.46,53.64,53.44,53.64,43600.0,36.9843,37.1089,36.9705,37.1089,43600.0
2010-06-08 11:50:00,53.64,53.76,53.64,53.71,83500.0,37.1089,37.1919,37.1089,37.1573,83500.0
2010-06-08 11:55:00,53.71,53.75,53.65,53.67,49800.0,37.1573,37.185,37.1158,37.1296,49800.0
2010-06-08 12:00:00,53.68,53.72,53.54,53.54,36400.0,37.1365,37.1642,37.0397,37.0397,36400.0
2010-06-08 12:05:00,53.53,53.6,53.5,53.5,22400.0,37.0328,37.0812,37.012,37.012,22400.0
2010-06-08 12:10:00,53.51,53.52,53.46,53.51,19200.0,37.0189,37.0258,36.9843,37.0189,19200.0
2010-06-08 12:15:00,53.5,53.5,53.44,53.49,29100.0,37.012,37.012,36.9705,37.0051,29100.0
2010-06-08 12:20:00,53.48,53.48,53.35,53.36,16900.0,36.9982,36.9982,36.9082,36.9152,16900.0
2010-06-08 12:25:00,53.36,53.39,53.35,53.36,18000.0,36.9152,36.9359,36.9082,36.9152,18000.0
2010-06-08 12:30:00,53.36,53.46,53.36,53.45,35200.0,36.9152,36.9843,36.9152,36.9774,35200.0
2010-06-08 12:35:00,53.46,53.46,53.38,53.4,17800.0,36.9843,36.9843,36.929,36.9428,17800.0
2010-06-08 12:40:00,53.39,53.45,53.39,53.4,27400.0,36.9359,36.9774,36.9359,36.9428,27400.0
2010-06-08 12:45:00,53.4,53.42,53.37,53.41,32500.0,36.9428,36.9567,36.9221,36.9497,32500.0
2010-06-08 12:50:00,53.41,53.5,53.39,53.44,29700.0,36.9497,37.012,36.9359,36.9705,29700.0
2010-06-08 12:55:00,53.44,53.46,53.38,53.44,27900.0,36.9705,36.9843,36.929,36.9705,27900.0
2010-06-08 13:00:00,53.43,53.51,53.41,53.43,27000.0,36.9636,37.0189,36.9497,36.9636,27000.0
2010-06-08 13:05:00,53.44,53.44,53.31,53.37,25500.0,36.9705,36.9705,36.8806,36.9221,25500.0
2010-06-08 13:10:00,53.37,53.38,53.25,53.27,21100.0,36.9221,36.929,36.8391,36.8529,21100.0
2010-06-08 13:15:00,53.26,53.3,53.25,53.27,26200.0,36.846,36.8736,36.8391,36.8529,26200.0
2010-06-08 13:20:00,53.28,53.31,53.25,53.25,30500.0,36.8598,36.8806,36.8391,36.8391,30500.0
2010-06-08 13:25:00,53.26,53.26,53.2,53.21,27100.0,36.846,36.846,36.8045,36.8114,27100.0
2010-06-08 13:30:00,53.21,53.22,53.02,53.05,45600.0,36.8114,36.8183,36.6799,36.7007,45600.0
2010-06-08 13:35:00,53.04,53.07,53.02,53.07,27700.0,36.6938,36.7145,36.6799,36.7145,27700.0
2010-06-08 13:40:00,53.08,53.13,53.06,53.12,33200.0,36.7214,36.756,36.7076,36.7491,33200.0
2010-06-08 13:45:00,53.12,53.12,53.0,53.01,39700.0,36.7491,36.7491,36.6661,36.673,39700.0
2010-06-08 13:50:00,53.01,53.04,53.0,53.02,108400.0,36.673,36.6938,36.6661,36.6799,108400.0
2010-06-08 13:55:00,53.03,53.1,53.01,53.1,38800.0,36.6869,36.7353,36.673,36.7353,38800.0
2010-06-08 14:00:00,53.09,53.11,53.03,53.06,48000.0,36.7284,36.7422,36.6869,36.7076,48000.0
2010-06-08 14:05:00,53.07,53.08,53.01,53.01,32000.0,36.7145,36.7214,36.673,36.673,32000.0
2010-06-08 14:10:00,53.02,53.04,52.96,53.04,81700.0,36.6799,36.6938,36.6384,36.6938,81700.0
2010-06-08 14:15:00,53.03,53.22,53.0,53.22,72500.0,36.6869,36.8183,36.6661,36.8183,72500.0
2010-06-08 14:20:00,53.23,53.33,53.15,53.31,86200.0,36.8252,36.8944,36.7699,36.8806,86200.0
2010-06-08 14:25:00,53.32,53.42,53.29,53.32,79300.0,36.8875,36.9567,36.8667,36.8875,79300.0
2010-06-08 14:30:00,53.32,53.49,53.3,53.42,101400.0,36.8875,37.0051,36.8736,36.9567,101400.0
2010-06-08 14:35:00,53.41,53.43,53.33,53.33,69500.0,36.9497,36.9636,36.8944,36.8944,69500.0
2010-06-08 14:40:00,53.33,53.47,53.3,53.46,67700.0,36.8944,36.9913,36.8736,36.9843,67700.0
2010-06-08 14:45:00,53.47,53.47,53.36,53.4,74800.0,36.9913,36.9913,36.9152,36.9428,74800.0
2010-06-08 14:50:00,53.41,53.41,53.25,53.25,60900.0,36.9497,36.9497,36.8391,36.8391,60900.0
2010-06-08 14:55:00,53.26,53.34,53.21,53.22,69100.0,36.846,36.9013,36.8114,36.8183,69100.0
2010-06-08 15:00:00,53.22,53.35,53.19,53.31,91700.0,36.8183,36.9082,36.7975,36.8806,91700.0
2010-06-08 15:05:00,53.32,53.36,53.28,53.31,104800.0,36.8875,36.9152,36.8598,36.8806,104800.0
2010-06-08 15:10:00,53.32,53.34,53.26,53.28,71600.0,36.8875,36.9013,36.846,36.8598,71600.0
2010-06-08 15:15:00,53.27,53.28,53.14,53.21,132400.0,36.8529,36.8598,36.763,36.8114,132400.0
2010-06-08 15:20:00,53.21,53.37,53.21,53.35,114400.0,36.8114,36.9221,36.8114,36.9082,114400.0
2010-06-08 15:25:00,53.34,53.47,53.34,53.47,128900.0,36.9013,36.9913,36.9013,36.9913,128900.0
2010-06-08 15:30:00,53.47,53.55,53.46,53.51,140500.0,36.9913,37.0466,36.9843,37.0189,140500.0
2010-06-08 15:35:00,53.51,53.67,53.49,53.67,189400.0,37.0189,37.1296,37.0051,37.1296,189400.0
2010-06-08 15:40:00,53.67,53.79,53.61,53.79,344200.0,37.1296,37.2126,37.0881,37.2126,344200.0
2010-06-08 15:45:00,53.79,53.85,53.74,53.79,345700.0,37.2126,37.2541,37.178,37.2126,345700.0
2010-06-08 15:50:00,53.79,53.89,53.77,53.77,368100.0,37.2126,37.2818,37.1988,37.1988,368100.0
2010-06-08 15:55:00,53.78,53.83,53.69,53.8,640200.0,37.2057,37.2403,37.1435,37.2196,640200.0
2010-06-09 09:30:00,53.8,53.88,53.55,53.7,216300.0,37.2196,37.2749,37.0466,37.1504,216300.0
2010-06-09 09:35:00,53.73,54.06,53.73,53.76,91500.0,37.1711,37.3994,37.1711,37.1919,91500.0
2010-06-09 09:40:00,53.76,53.82,53.6,53.68,126900.0,37.1919,37.2334,37.0812,37.1365,126900.0
2010-06-09 09:45:00,53.68,53.71,53.48,53.63,89800.0,37.1365,37.1573,36.9982,37.1019,89800.0
2010-06-09 09:50:00,53.63,53.71,53.61,53.65,69000.0,37.1019,37.1573,37.0881,37.1158,69000.0
2010-06-09 09:55:00,53.66,53.71,53.61,53.66,73200.0,37.1227,37.1573,37.0881,37.1227,73200.0
2010-06-09 10:00:00,53.65,53.71,53.5,53.52,46900.0,37.1158,37.1573,37.012,37.0258,46900.0
2010-06-09 10:05:00,53.52,53.59,53.48,53.54,50300.0,37.0258,37.0743,36.9982,37.0397,50300.0
2010-06-09 10:10:00,53.53,53.6,53.53,53.58,30600.0,37.0328,37.0812,37.0328,37.0674,30600.0
2010-06-09 10:15:00,53.59,53.68,53.56,53.68,39200.0,37.0743,37.1365,37.0535,37.1365,39200.0
2010-06-09 10:20:00,53.67,53.71,53.6,53.64,43700.0,37.1296,37.1573,37.0812,37.1089,43700.0
2010-06-09 10:25:00,53.63,53.71,53.61,53.69,43000.0,37.1019,37.1573,37.0881,37.1435,43000.0
2010-06-09 10:30:00,53.69,53.71,53.61,53.66,38700.0,37.1435,37.1573,37.0881,37.1227,38700.0
2010-06-09 10:35:00,53.66,53.67,53.5,53.56,42600.0,37.1227,37.1296,37.012,37.0535,42600.0
2010-06-09 10:40:00,53.57,53.59,53.51,53.57,50100.0,37.0604,37.0743,37.0189,37.0604,50100.0
2010-06-09 10:45:00,53.58,53.66,53.57,53.64,44100.0,37.0674,37.1227,37.0604,37.1089,44100.0
2010-06-09 10:50:00,53.64,53.71,53.62,53.69,64200.0,37.1089,37.1573,37.095,37.1435,64200.0
2010-06-09 10:55:00,53.69,53.69,53.64,53.69,26900.0,37.1435,37.1435,37.1089,37.1435,26900.0
2010-06-09 11:00:00,53.69,53.76,53.64,53.75,67600.0,37.1435,37.1919,37.1089,37.185,67600.0
2010-06-09 11:05:00,53.75,53.89,53.75,53.85,58700.0,37.185,37.2818,37.185,37.2541,58700.0
2010-06-09 11:10:00,53.86,53.89,53.8,53.85,31400.0,37.2611,37.2818,37.2196,37.2541,31400.0
2010-06-09 11:15:00,53.85,53.85,53.69,53.69,138100.0,37.2541,37.2541,37.1435,37.1435,138100.0
2010-06-09 11:20:00,53.7,53.71,53.68,53.7,178300.0,37.1504,37.1573,37.1365,37.1504,178300.0
2010-06-09 11:25:00,53.7,53.85,53.68,53.81,106000.0,37.1504,37.2541,37.1365,37.2265,106000.0
2010-06-09 11:30:00,53.81,53.82,53.68,53.7,95100.0,37.2265,37.2334,37.1365,37.1504,95100.0
2010-06-09 11:35:00,53.7,53.71,53.66,53.66,57200.0,37.1504,37.1573,37.1227,37.1227,57200.0
2010-06-09 11:40:00,53.69,53.7,53.65,53.69,27600.0,37.1435,37.1504,37.1158,37.1435,27600.0
2010-06-09 11:45:00,53.69,53.69,53.64,53.65,26900.0,37.1435,37.1435,37.1089,37.1158,26900.0
2010-06-09 11:50:00,53.66,53.71,53.66,53.7,12600.0,37.1227,37.1573,37.1227,37.1504,12600.0
2010-06-09 11:55:00,53.69,53.71,53.66,53.66,32600.0,37.1435,37.1573,37.1227,37.1227,32600.0
2010-06-09 12:00:00,53.67,53.7,53.65,53.7,22700.0,37.1296,37.1504,37.1158,37.1504,22700.0
2010-06-09 12:05:00,53.69,53.71,53.66,53.69,40400.0,37.1435,37.1573,37.1227,37.1435,40400.0
2010-06-09 12:10:00,53.69,53.78,53.69,53.76,21500.0,37.1435,37.2057,37.1435,37.1919,21500.0
2010-06-09 12:15:00,53.75,53.8,53.75,53.78,15200.0,37.185,37.2196,37.185,37.2057,15200.0
2010-06-09 12:20:00,53.77,53.8,53.76,53.79,11400.0,37.1988,37.2196,37.1919,37.2126,11400.0
2010-06-09 12:25:00,53.79,53.79,53.69,53.7,137100.0,37.2126,37.2126,37.1435,37.1504,137100.0
2010-06-09 12:30:00,53.71,53.76,53.7,53.72,21700.0,37.1573,37.1919,37.1504,37.1642,21700.0
2010-06-09 12:35:00,53.71,53.77,53.69,53.7,182100.0,37.1573,37.1988,37.1435,37.1504,182100.0
2010-06-09 12:40:00,53.69,53.7,53.66,53.67,29400.0,37.1435,37.1504,37.1227,37.1296,29400.0
2010-06-09 12:45:00,53.67,53.7,53.61,53.7,32200.0,37.1296,37.1504,37.0881,37.1504,32200.0
2010-06-09 12:50:00,53.7,53.71,53.68,53.7,56400.0,37.1504,37.1573,37.1365,37.1504,56400.0
2010-06-09 12:55:00,53.69,53.69,53.63,53.65,18700.0,37.1435,37.1435,37.1019,37.1158,18700.0
2010-06-09 13:00:00,53.64,53.67,53.62,53.62,22900.0,37.1089,37.1296,37.095,37.095,22900.0
2010-06-09 13:05:00,53.61,53.7,53.61,53.67,33600.0,37.0881,37.1504,37.0881,37.1296,33600.0
2010-06-09 13:10:00,53.67,53.77,53.67,53.77,30000.0,37.1296,37.1988,37.1296,37.1988,30000.0
2010-06-09 13:15:00,53.76,53.78,53.71,53.76,19200.0,37.1919,37.2057,37.1573,37.1919,19200.0
2010-06-09 13:20:00,53.76,53.8,53.73,53.79,56900.0,37.1919,37.2196,37.1711,37.2126,56900.0
2010-06-09 13:25:00,53.79,53.81,53.7,53.7,51000.0,37.2126,37.2265,37.1504,37.1504,51000.0
2010-06-09 13:30:00,53.71,53.74,53.63,53.64,33400.0,37.1573,37.178,37.1019,37.1089,33400.0
2010-06-09 13:35:00,53.65,53.72,53.64,53.64,131300.0,37.1158,37.1642,37.1089,37.1089,131300.0
2010-06-09 13:40:00,53.64,53.74,53.61,53.73,46000.0,37.1089,37.178,37.0881,37.1711,46000.0
2010-06-09 13:45:00,53.72,53.73,53.62,53.62,82800.0,37.1642,37.1711,37.095,37.095,82800.0
2010-06-09 13:50:00,53.62,53.72,53.62,53.72,33400.0,37.095,37.1642,37.095,37.1642,33400.0
2010-06-09 13:55:00,53.73,53.74,53.64,53.7,60300.0,37.1711,37.178,37.1089,37.1504,60300.0
2010-06-09 14:00:00,53.71,53.75,53.62,53.63,50400.0,37.1573,37.185,37.095,37.1019,50400.0
2010-06-09 14:05:00,53.62,53.63,53.51,53.58,44000.0,37.095,37.1019,37.0189,37.0674,44000.0
2010-06-09 14:10:00,53.58,53.68,53.57,53.68,52700.0,37.0674,37.1365,37.0604,37.1365,52700.0
2010-06-09 14:15:00,53.69,53.72,53.66,53.71,54400.0,37.1435,37.1642,37.1227,37.1573,54400.0
2010-06-09 14:20:00,53.71,53.74,53.64,53.65,48500.0,37.1573,37.178,37.1089,37.1158,48500.0
2010-06-09 14:25:00,53.65,53.67,53.58,53.65,36400.0,37.1158,37.1296,37.0674,37.1158,36400.0
2010-06-09 14:30:00,53.65,53.69,53.63,53.63,33300.0,37.1158,37.1435,37.1019,37.1019,33300.0
2010-06-09 14:35:00,53.64,53.69,53.59,53.61,61300.0,37.1089,37.1435,37.0743,37.0881,61300.0
2010-06-09 14:40:00,53.62,53.62,53.56,53.57,36900.0,37.095,37.095,37.0535,37.0604,36900.0
2010-06-09 14:45:00,53.56,53.6,53.44,53.46,65200.0,37.0535,37.0812,36.9705,36.9843,65200.0
2010-06-09 14:50:00,53.46,53.53,53.42,53.42,67400.0,36.9843,37.0328,36.9567,36.9567,67400.0
2010-06-09 14:55:00,53.43,53.45,53.26,53.28,149700.0,36.9636,36.9774,36.846,36.8598,149700.0
2010-06-09 15:00:00,53.28,53.31,53.25,53.3,94000.0,36.8598,36.8806,36.8391,36.8736,94000.0
2010-06-09 15:05:00,53.29,53.31,53.27,53.29,96100.0,36.8667,36.8806,36.8529,36.8667,96100.0
2010-06-09 15:10:00,53.28,53.28,53.12,53.22,90900.0,36.8598,36.8598,36.7491,36.8183,90900.0
2010-06-09 15:15:00,53.21,53.22,52.96,53.01,150800.0,36.8114,36.8183,36.6384,36.673,150800.0
2010-06-09 15:20:00,53.01,53.1,52.94,53.1,165900.0,36.673,36.7353,36.6246,36.7353,165900.0
2010-06-09 15:25:00,53.11,53.24,53.1,53.19,100900.0,36.7422,36.8321,36.7353,36.7975,100900.0
2010-06-09 15:30:00,53.19,53.23,53.13,53.15,125200.0,36.7975,36.8252,36.756,36.7699,125200.0
2010-06-09 15:35:00,53.15,53.18,53.05,53.16,192000.0,36.7699,36.7906,36.7007,36.7768,192000.0
2010-06-09 15:40:00,53.17,53.26,53.17,53.22,148500.0,36.7837,36.846,36.7837,36.8183,148500.0
2010-06-09 15:45:00,53.22,53.25,53.13,53.17,183100.0,36.8183,36.8391,36.756,36.7837,183100.0
2010-06-09 15:50:00,53.17,53.17,53.05,53.12,239600.0,36.7837,36.7837,36.7007,36.7491,239600.0
2010-06-09 15:55:00,53.11,53.21,53.06,53.14,389800.0,36.7422,36.8114,36.7076,36.763,389800.0
2010-06-10 09:30:00,53.6,54.06,53.28,53.84,121000.0,37.0812,37.3994,36.8598,37.2472,121000.0
2010-06-10 09:35:00,53.83,53.92,53.74,53.79,70400.0,37.2403,37.3026,37.178,37.2126,70400.0
2010-06-10 09:40:00,53.78,53.84,53.73,53.79,49200.0,37.2057,37.2472,37.1711,37.2126,49200.0
2010-06-10 09:45:00,53.8,54.0,53.8,53.96,78400.0,37.2196,37.3579,37.2196,37.3302,78400.0
2010-06-10 09:50:00,53.97,54.21,53.95,54.19,148900.0,37.3372,37.5032,37.3233,37.4894,148900.0
2010-06-10 09:55:00,54.17,54.21,54.11,54.19,65700.0,37.4755,37.5032,37.434,37.4894,65700.0
2010-06-10 10:00:00,54.2,54.27,54.09,54.13,179600.0,37.4963,37.5447,37.4202,37.4479,179600.0
2010-06-10 10:05:00,54.13,54.25,54.12,54.14,171500.0,37.4479,37.5309,37.4409,37.4548,171500.0
2010-06-10 10:10:00,54.15,54.19,54.04,54.18,126100.0,37.4617,37.4894,37.3856,37.4824,126100.0
2010-06-10 10:15:00,54.18,54.19,54.12,54.17,95200.0,37.4824,37.4894,37.4409,37.4755,95200.0
2010-06-10 10:20:00,54.17,54.28,54.14,54.17,93700.0,37.4755,37.5516,37.4548,37.4755,93700.0
2010-06-10 10:25:00,54.18,54.2,54.08,54.13,99100.0,37.4824,37.4963,37.4133,37.4479,99100.0
2010-06-10 10:30:00,54.12,54.17,54.11,54.12,57300.0,37.4409,37.4755,37.434,37.4409,57300.0
2010-06-10 10:35:00,54.12,54.13,54.07,54.08,40700.0,37.4409,37.4479,37.4063,37.4133,40700.0
2010-06-10 10:40:00,54.07,54.18,54.07,54.18,56500.0,37.4063,37.4824,37.4063,37.4824,56500.0
2010-06-10 10:45:00,54.18,54.18,54.06,54.08,39100.0,37.4824,37.4824,37.3994,37.4133,39100.0
2010-06-10 10:50:00,54.07,54.12,53.99,54.0,59600.0,37.4063,37.4409,37.351,37.3579,59600.0
2010-06-10 10:55:00,54.0,54.03,53.93,53.99,60300.0,37.3579,37.3787,37.3095,37.351,60300.0
2010-06-10 11:00:00,53.98,54.16,53.98,54.11,194300.0,37.3441,37.4686,37.3441,37.434,194300.0
2010-06-10 11:05:00,54.11,54.14,54.09,54.1,74700.0,37.434,37.4548,37.4202,37.4271,74700.0
2010-06-10 11:10:00,54.1,54.13,54.07,54.07,88100.0,37.4271,37.4479,37.4063,37.4063,88100.0
2010-06-10 11:15:00,54.06,54.09,54.05,54.06,25100.0,37.3994,37.4202,37.3925,37.3994,25100.0
2010-06-10 11:20:00,54.05,54.1,54.02,54.08,25700.0,37.3925,37.4271,37.3718,37.4133,25700.0
2010-06-10 11:25:00,54.07,54.08,54.01,54.01,29700.0,37.4063,37.4133,37.3648,37.3648,29700.0
2010-06-10 11:30:00,54.01,54.05,53.96,53.97,33400.0,37.3648,37.3925,37.3302,37.3372,33400.0
2010-06-10 11:35:00,53.96,53.97,53.88,53.93,46800.0,37.3302,37.3372,37.2749,37.3095,46800.0
2010-06-10 11:40:00,53.92,53.95,53.87,53.88,40600.0,37.3026,37.3233,37.268,37.2749,40600.0
2010-06-10 11:45:00,53.88,53.91,53.85,53.89,42900.0,37.2749,37.2957,37.2541,37.2818,42900.0
2010-06-10 11:50:00,53.88,53.91,53.87,53.9,78900.0,37.2749,37.2957,37.268,37.2887,78900.0
2010-06-10 11:55:00,53.9,53.93,53.89,53.92,55500.0,37.2887,37.3095,37.2818,37.3026,55500.0
2010-06-10 12:00:00,53.92,53.94,53.83,53.83,60200.0,37.3026,37.3164,37.2403,37.2403,60200.0
2010-06-10 12:05:00,53.83,53.87,53.78,53.79,52800.0,37.2403,37.268,37.2057,37.2126,52800.0
2010-06-10 12:10:00,53.79,53.82,53.74,53.74,51200.0,37.2126,37.2334,37.178,37.178,51200.0
2010-06-10 12:15:00,53.74,53.78,53.7,53.71,76500.0,37.178,37.2057,37.1504,37.1573,76500.0
2010-06-10 12:20:00,53.71,53.81,53.69,53.78,88800.0,37.1573,37.2265,37.1435,37.2057,88800.0
2010-06-10 12:25:00,53.78,53.9,53.78,53.88,66600.0,37.2057,37.2887,37.2057,37.2749,66600.0
2010-06-10 12:30:00,53.89,53.92,53.86,53.86,36800.0,37.2818,37.3026,37.2611,37.2611,36800.0
2010-06-10 12:35:00,53.86,53.89,53.79,53.84,29400.0,37.2611,37.2818,37.2126,37.2472,29400.0
2010-06-10 12:40:00,53.86,53.87,53.77,53.77,30400.0,37.2611,37.268,37.1988,37.1988,30400.0
2010-06-10 12:45:00,53.76,53.8,53.67,53.79,44900.0,37.1919,37.2196,37.1296,37.2126,44900.0
2010-06-10 12:50:00,53.78,53.84,53.76,53.83,25900.0,37.2057,37.2472,37.1919,37.2403,25900.0
2010-06-10 12:55:00,53.82,53.86,53.77,53.85,27100.0,37.2334,37.2611,37.1988,37.2541,27100.0
2010-06-10 13:00:00,53.86,53.86,53.69,53.71,31800.0,37.2611,37.2611,37.1435,37.1573,31800.0
2010-06-10 13:05:00,53.73,53.8,53.69,53.78,60600.0,37.1711,37.2196,37.1435,37.2057,60600.0
2010-06-10 13:10:00,53.77,53.88,53.75,53.81,33600.0,37.1988,37.2749,37.185,37.2265,33600.0
2010-06-10 13:15:00,53.83,53.83,53.68,53.75,32800.0,37.2403,37.2403,37.1365,37.185,32800.0
2010-06-10 13:20:00,53.75,53.79,53.71,53.77,18700.0,37.185,37.2126,37.1573,37.1988,18700.0
2010-06-10 13:25:00,53.78,53.87,53.76,53.83,36500.0,37.2057,37.268,37.1919,37.2403,36500.0
2010-06-10 13:30:00,53.83,53.89,53.83,53.87,46600.0,37.2403,37.2818,37.2403,37.268,46600.0
2010-06-10 13:35:00,53.86,53.9,53.85,53.88,34800.0,37.2611,37.2887,37.2541,37.2749,34800.0
2010-06-10 13:40:00,53.88,53.88,53.79,53.79,23800.0,37.2749,37.2749,37.2126,37.2126,23800.0
2010-06-10 13:45:00,53.8,53.86,53.79,53.85,77700.0,37.2196,37.2611,37.2126,37.2541,77700.0
2010-06-10 13:50:00,53.85,53.88,53.79,53.84,39600.0,37.2541,37.2749,37.2126,37.2472,39600.0
2010-06-10 13:55:00,53.84,53.85,53.81,53.83,32300.0,37.2472,37.2541,37.2265,37.2403,32300.0
2010-06-10 14:00:00,53.83,53.83,53.76,53.76,21500.0,37.2403,37.2403,37.1919,37.1919,21500.0
2010-06-10 14:05:00,53.77,53.77,53.65,53.67,31400.0,37.1988,37.1988,37.1158,37.1296,31400.0
2010-06-10 14:10:00,53.67,53.7,53.66,53.68,19900.0,37.1296,37.1504,37.1227,37.1365,19900.0
2010-06-10 14:15:00,53.68,53.79,53.68,53.77,44700.0,37.1365,37.2126,37.1365,37.1988,44700.0
2010-06-10 14:20:00,53.77,53.84,53.77,53.81,37600.0,37.1988,37.2472,37.1988,37.2265,37600.0
2010-06-10 14:25:00,53.81,53.83,53.79,53.8,38100.0,37.2265,37.2403,37.2126,37.2196,38100.0
2010-06-10 14:30:00,53.8,53.84,53.79,53.79,51300.0,37.2196,37.2472,37.2126,37.2126,51300.0
2010-06-10 14:35:00,53.8,53.87,53.8,53.84,55400.0,37.2196,37.268,37.2196,37.2472,55400.0
2010-06-10 14:40:00,53.85,53.97,53.83,53.97,81000.0,37.2541,37.3372,37.2403,37.3372,81000.0
2010-06-10 14:45:00,53.97,54.0,53.92,53.99,66100.0,37.3372,37.3579,37.3026,37.351,66100.0
2010-06-10 14:50:00,53.99,54.0,53.92,53.94,42100.0,37.351,37.3579,37.3026,37.3164,42100.0
2010-06-10 14:55:00,53.94,53.96,53.91,53.92,23100.0,37.3164,37.3302,37.2957,37.3026,23100.0
2010-06-10 15:00:00,53.92,53.97,53.88,53.89,66200.0,37.3026,37.3372,37.2749,37.2818,66200.0
2010-06-10 15:05:00,53.89,54.01,53.88,54.0,77600.0,37.2818,37.3648,37.2749,37.3579,77600.0
2010-06-10 15:10:00,53.99,54.01,53.93,53.96,43800.0,37.351,37.3648,37.3095,37.3302,43800.0
2010-06-10 15:15:00,53.95,54.08,53.94,54.07,100800.0,37.3233,37.4133,37.3164,37.4063,100800.0
2010-06-10 15:20:00,54.07,54.13,54.06,54.09,95900.0,37.4063,37.4479,37.3994,37.4202,95900.0
2010-06-10 15:25:00,54.08,54.09,54.04,54.06,44400.0,37.4133,37.4202,37.3856,37.3994,44400.0
2010-06-10 15:30:00,54.06,54.1,54.02,54.06,65900.0,37.3994,37.4271,37.3718,37.3994,65900.0
2010-06-10 15:35:00,54.05,54.06,53.92,53.92,112400.0,37.3925,37.3994,37.3026,37.3026,112400.0
2010-06-10 15:40:00,53.92,54.02,53.9,54.01,133700.0,37.3026,37.3718,37.2887,37.3648,133700.0
2010-06-10 15:45:00,54.0,54.0,53.92,53.93,133500.0,37.3579,37.3579,37.3026,37.3095,133500.0
2010-06-10 15:50:00,53.92,54.04,53.9,54.02,296700.0,37.3026,37.3856,37.2887,37.3718,296700.0
2010-06-10 15:55:00,54.02,54.08,54.01,54.02,490900.0,37.3718,37.4133,37.3648,37.3718,490900.0
2010-06-11 09:30:00,53.63,53.86,53.53,53.85,154700.0,37.1019,37.2611,37.0328,37.2541,154700.0
2010-06-11 09:35:00,53.85,54.03,53.77,53.91,82400.0,37.2541,37.3787,37.1988,37.2957,82400.0
2010-06-11 09:40:00,53.9,54.02,53.82,53.86,45100.0,37.2887,37.3718,37.2334,37.2611,45100.0
2010-06-11 09:45:00,53.88,53.93,53.7,53.73,28700.0,37.2749,37.3095,37.1504,37.1711,28700.0
2010-06-11 09:50:00,53.74,53.75,53.62,53.69,39700.0,37.178,37.185,37.095,37.1435,39700.0
2010-06-11 09:55:00,53.7,53.85,53.68,53.81,83200.0,37.1504,37.2541,37.1365,37.2265,83200.0
2010-06-11 10:00:00,53.81,53.9,53.79,53.87,119300.0,37.2265,37.2887,37.2126,37.268,119300.0
2010-06-11 10:05:00,53.88,54.11,53.84,54.05,76900.0,37.2749,37.434,37.2472,37.3925,76900.0
2010-06-11 10:10:00,54.05,54.22,54.04,54.21,37700.0,37.3925,37.5101,37.3856,37.5032,37700.0
2010-06-11 10:15:00,54.21,54.27,54.15,54.21,72700.0,37.5032,37.5447,37.4617,37.5032,72700.0
2010-06-11 10:20:00,54.21,54.28,54.2,54.25,93000.0,37.5032,37.5516,37.4963,37.5309,93000.0
2010-06-11 10:25:00,54.25,54.26,54.06,54.08,51600.0,37.5309,37.5378,37.3994,37.4133,51600.0
2010-06-11 10:30:00,54.08,54.23,54.07,54.15,60100.0,37.4133,37.517,37.4063,37.4617,60100.0
2010-06-11 10:35:00,54.14,54.14,54.0,54.1,48100.0,37.4548,37.4548,37.3579,37.4271,48100.0
2010-06-11 10:40:00,54.11,54.29,54.11,54.27,64300.0,37.434,37.5585,37.434,37.5447,64300.0
2010-06-11 10:45:00,54.26,54.41,54.26,54.39,137900.0,37.5378,37.6416,37.5378,37.6277,137900.0
2010-06-11 10:50:00,54.4,54.43,54.28,54.33,72700.0,37.6346,37.6554,37.5516,37.5862,72700.0
2010-06-11 10:55:00,54.33,54.33,54.28,54.29,26200.0,37.5862,37.5862,37.5516,37.5585,26200.0
2010-06-11 11:00:00,54.3,54.31,54.22,54.23,29200.0,37.5655,37.5724,37.5101,37.517,29200.0
2010-06-11 11:05:00,54.24,54.24,54.14,54.2,48900.0,37.524,37.524,37.4548,37.4963,48900.0
2010-06-11 11:10:00,54.19,54.2,54.11,54.15,38100.0,37.4894,37.4963,37.434,37.4617,38100.0
2010-06-11 11:15:00,54.14,54.2,54.13,54.19,67700.0,37.4548,37.4963,37.4479,37.4894,67700.0
2010-06-11 11:20:00,54.19,54.22,54.15,54.18,46900.0,37.4894,37.5101,37.4617,37.4824,46900.0
2010-06-11 11:25:00,54.15,54.28,54.13,54.27,60200.0,37.4617,37.5516,37.4479,37.5447,60200.0
2010-06-11 11:30:00,54.26,54.31,54.23,54.29,48800.0,37.5378,37.5724,37.517,37.5585,48800.0
2010-06-11 11:35:00,54.29,54.32,54.23,54.23,19500.0,37.5585,37.5793,37.517,37.517,19500.0
2010-06-11 11:40:00,54.23,54.24,54.18,54.21,40700.0,37.517,37.524,37.4824,37.5032,40700.0
2010-06-11 11:45:00,54.22,54.33,54.2,54.33,14200.0,37.5101,37.5862,37.4963,37.5862,14200.0
2010-06-11 11:50:00,54.33,54.42,54.32,54.39,35500.0,37.5862,37.6485,37.5793,37.6277,35500.0
2010-06-11 11:55:00,54.4,54.44,54.39,54.44,50800.0,37.6346,37.6623,37.6277,37.6623,50800.0
2010-06-11 12:00:00,54.44,54.46,54.39,54.4,29800.0,37.6623,37.6762,37.6277,37.6346,29800.0
2010-06-11 12:05:00,54.41,54.41,54.35,54.35,24500.0,37.6416,37.6416,37.6001,37.6001,24500.0
2010-06-11 12:10:00,54.35,54.4,54.3,54.32,25600.0,37.6001,37.6346,37.5655,37.5793,25600.0
2010-06-11 12:15:00,54.32,54.33,54.28,54.28,10900.0,37.5793,37.5862,37.5516,37.5516,10900.0
2010-06-11 12:20:00,54.29,54.29,54.19,54.21,19300.0,37.5585,37.5585,37.4894,37.5032,19300.0
2010-06-11 12:25:00,54.22,54.22,54.15,54.2,24800.0,37.5101,37.5101,37.4617,37.4963,24800.0
2010-06-11 12:30:00,54.2,54.2,54.1,54.13,31100.0,37.4963,37.4963,37.4271,37.4479,31100.0
2010-06-11 12:35:00,54.13,54.2,54.12,54.18,24300.0,37.4479,37.4963,37.4409,37.4824,24300.0
2010-06-11 12:40:00,54.18,54.27,54.15,54.19,19000.0,37.4824,37.5447,37.4617,37.4894,19000.0
2010-06-11 12:45:00,54.18,54.24,54.18,54.19,14200.0,37.4824,37.524,37.4824,37.4894,14200.0
2010-06-11 12:50:00,54.19,54.2,54.12,54.16,18900.0,37.4894,37.4963,37.4409,37.4686,18900.0
2010-06-11 12:55:00,54.15,54.2,54.13,54.18,13000.0,37.4617,37.4963,37.4479,37.4824,13000.0
2010-06-11 13:00:00,54.18,54.26,54.18,54.24,16800.0,37.4824,37.5378,37.4824,37.524,16800.0
2010-06-11 13:05:00,54.24,54.33,54.24,54.27,20100.0,37.524,37.5862,37.524,37.5447,20100.0
2010-06-11 13:10:00,54.27,54.32,54.24,54.3,18200.0,37.5447,37.5793,37.524,37.5655,18200.0
2010-06-11 13:15:00,54.3,54.31,54.23,54.24,10300.0,37.5655,37.5724,37.517,37.524,10300.0
2010-06-11 13:20:00,54.22,54.23,54.14,54.14,17200.0,37.5101,37.517,37.4548,37.4548,17200.0
2010-06-11 13:25:00,54.14,54.16,54.11,54.13,17500.0,37.4548,37.4686,37.434,37.4479,17500.0
2010-06-11 13:30:00,54.13,54.15,54.07,54.09,19900.0,37.4479,37.4617,37.4063,37.4202,19900.0
2010-06-11 13:35:00,54.08,54.14,54.06,54.1,26300.0,37.4133,37.4548,37.3994,37.4271,26300.0
2010-06-11 13:40:00,54.09,54.1,53.98,53.99,29000.0,37.4202,37.4271,37.3441,37.351,29000.0
2010-06-11 13:45:00,53.98,54.01,53.94,53.95,22900.0,37.3441,37.3648,37.3164,37.3233,22900.0
2010-06-11 13:50:00,53.95,54.0,53.94,53.98,12200.0,37.3233,37.3579,37.3164,37.3441,12200.0
2010-06-11 13:55:00,53.98,54.02,53.97,53.98,19900.0,37.3441,37.3718,37.3372,37.3441,19900.0
2010-06-11 14:00:00,53.98,54.01,53.95,53.99,34800.0,37.3441,37.3648,37.3233,37.351,34800.0
2010-06-11 14:05:00,53.98,53.99,53.94,53.96,59100.0,37.3441,37.351,37.3164,37.3302,59100.0
2010-06-11 14:10:00,53.96,53.97,53.9,53.91,26900.0,37.3302,37.3372,37.2887,37.2957,26900.0
2010-06-11 14:15:00,53.91,53.94,53.83,53.84,33800.0,37.2957,37.3164,37.2403,37.2472,33800.0
2010-06-11 14:20:00,53.84,53.88,53.8,53.81,29100.0,37.2472,37.2749,37.2196,37.2265,29100.0
2010-06-11 14:25:00,53.81,53.84,53.77,53.84,19500.0,37.2265,37.2472,37.1988,37.2472,19500.0
2010-06-11 14:30:00,53.84,53.9,53.83,53.88,15900.0,37.2472,37.2887,37.2403,37.2749,15900.0
2010-06-11 14:35:00,53.87,53.88,53.83,53.85,30700.0,37.268,37.2749,37.2403,37.2541,30700.0
2010-06-11 14:40:00,53.85,53.87,53.8,53.87,26800.0,37.2541,37.268,37.2196,37.268,26800.0
2010-06-11 14:45:00,53.87,53.98,53.87,53.94,40000.0,37.268,37.3441,37.268,37.3164,40000.0
2010-06-11 14:50:00,53.95,53.96,53.92,53.93,21900.0,37.3233,37.3302,37.3026,37.3095,21900.0
2010-06-11 14:55:00,53.93,53.96,53.9,53.94,34700.0,37.3095,37.3302,37.2887,37.3164,34700.0
2010-06-11 15:00:00,53.94,54.0,53.94,53.97,35300.0,37.3164,37.3579,37.3164,37.3372,35300.0
2010-06-11 15:05:00,53.97,53.98,53.85,53.87,28300.0,37.3372,37.3441,37.2541,37.268,28300.0
2010-06-11 15:10:00,53.86,53.92,53.83,53.89,28600.0,37.2611,37.3026,37.2403,37.2818,28600.0
2010-06-11 15:15:00,53.89,53.96,53.89,53.96,57800.0,37.2818,37.3302,37.2818,37.3302,57800.0
2010-06-11 15:20:00,53.95,53.97,53.92,53.95,27100.0,37.3233,37.3372,37.3026,37.3233,27100.0
2010-06-11 15:25:00,53.96,54.04,53.95,53.98,76000.0,37.3302,37.3856,37.3233,37.3441,76000.0
2010-06-11 15:30:00,53.97,53.99,53.95,53.98,89800.0,37.3372,37.351,37.3233,37.3441,89800.0
2010-06-11 15:35:00,53.99,54.03,53.97,54.02,91100.0,37.351,37.3787,37.3372,37.3718,91100.0
2010-06-11 15:40:00,54.02,54.12,54.0,54.02,155000.0,37.3718,37.4409,37.3579,37.3718,155000.0
2010-06-11 15:45:00,54.01,54.07,53.99,54.06,151000.0,37.3648,37.4063,37.351,37.3994,151000.0
2010-06-11 15:50:00,54.07,54.1,53.98,54.04,280800.0,37.4063,37.4271,37.3441,37.3856,280800.0
2010-06-11 15:55:00,54.04,54.11,54.01,54.1,257300.0,37.3856,37.434,37.3648,37.4271,257300.0
2010-06-14 09:30:00,54.35,54.58,54.2,54.56,93500.0,37.6001,37.7592,37.4963,37.7453,93500.0
2010-06-14 09:35:00,54.54,54.59,54.38,54.55,68000.0,37.7315,37.7661,37.6208,37.7384,68000.0
2010-06-14 09:40:00,54.54,54.58,54.48,54.53,60600.0,37.7315,37.7592,37.69,37.7246,60600.0
2010-06-14 09:45:00,54.53,54.66,54.52,54.64,44100.0,37.7246,37.8145,37.7177,37.8007,44100.0
2010-06-14 09:50:00,54.64,54.66,54.4,54.4,50600.0,37.8007,37.8145,37.6346,37.6346,50600.0
2010-06-14 09:55:00,54.4,54.4,54.25,54.29,34600.0,37.6346,37.6346,37.5309,37.5585,34600.0
2010-06-14 10:00:00,54.28,54.45,54.24,54.44,35900.0,37.5516,37.6692,37.524,37.6623,35900.0
2010-06-14 10:05:00,54.44,54.45,54.37,54.4,62600.0,37.6623,37.6692,37.6139,37.6346,62600.0
2010-06-14 10:10:00,54.4,54.5,54.39,54.5,18800.0,37.6346,37.7038,37.6277,37.7038,18800.0
2010-06-14 10:15:00,54.49,54.73,54.49,54.66,139800.0,37.6969,37.8629,37.6969,37.8145,139800.0
2010-06-14 10:20:00,54.66,54.66,54.54,54.56,53000.0,37.8145,37.8145,37.7315,37.7453,53000.0
2010-06-14 10:25:00,54.57,54.63,54.49,54.63,57900.0,37.7523,37.7938,37.6969,37.7938,57900.0
2010-06-14 10:30:00,54.63,54.67,54.57,54.58,71800.0,37.7938,37.8214,37.7523,37.7592,71800.0
2010-06-14 10:35:00,54.59,54.63,54.52,54.55,66400.0,37.7661,37.7938,37.7177,37.7384,66400.0
2010-06-14 10:40:00,54.55,54.57,54.5,54.55,93900.0,37.7384,37.7523,37.7038,37.7384,93900.0
2010-06-14 10:45:00,54.55,54.7,54.54,54.69,43700.0,37.7384,37.8422,37.7315,37.8353,43700.0
2010-06-14 10:50:00,54.68,54.72,54.66,54.71,48400.0,37.8284,37.856,37.8145,37.8491,48400.0
2010-06-14 10:55:00,54.71,54.75,54.69,54.74,44000.0,37.8491,37.8768,37.8353,37.8699,44000.0
2010-06-14 11:00:00,54.73,54.73,54.64,54.65,18200.0,37.8629,37.8629,37.8007,37.8076,18200.0
2010-06-14 11:05:00,54.65,54.66,54.61,54.62,23900.0,37.8076,37.8145,37.7799,37.7868,23900.0
2010-06-14 11:10:00,54.62,54.68,54.62,54.66,33500.0,37.7868,37.8284,37.7868,37.8145,33500.0
2010-06-14 11:15:00,54.68,54.68,54.59,54.64,27300.0,37.8284,37.8284,37.7661,37.8007,27300.0
2010-06-14 11:20:00,54.63,54.78,54.63,54.73,70800.0,37.7938,37.8975,37.7938,37.8629,70800.0
2010-06-14 11:25:00,54.73,54.79,54.7,54.78,56900.0,37.8629,37.9045,37.8422,37.8975,56900.0
2010-06-14 11:30:00,54.79,54.82,54.75,54.81,33900.0,37.9045,37.9252,37.8768,37.9183,33900.0
2010-06-14 11:35:00,54.81,54.81,54.71,54.72,22100.0,37.9183,37.9183,37.8491,37.856,22100.0
2010-06-14 11:40:00,54.71,54.72,54.68,54.68,36000.0,37.8491,37.856,37.8284,37.8284,36000.0
2010-06-14 11:45:00,54.68,54.71,54.66,54.67,25900.0,37.8284,37.8491,37.8145,37.8214,25900.0
2010-06-14 11:50:00,54.66,54.66,54.58,54.58,27700.0,37.8145,37.8145,37.7592,37.7592,27700.0
2010-06-14 11:55:00,54.58,54.64,54.58,54.58,18200.0,37.7592,37.8007,37.7592,37.7592,18200.0
2010-06-14 12:00:00,54.58,54.6,54.55,54.57,20100.0,37.7592,37.773,37.7384,37.7523,20100.0
2010-06-14 12:05:00,54.56,54.56,54.49,54.49,22800.0,37.7453,37.7453,37.6969,37.6969,22800.0
2010-06-14 12:10:00,54.5,54.53,54.47,54.53,16600.0,37.7038,37.7246,37.6831,37.7246,16600.0
2010-06-14 12:15:00,54.53,54.55,54.52,54.53,13000.0,37.7246,37.7384,37.7177,37.7246,13000.0
2010-06-14 12:20:00,54.52,54.57,54.52,54.53,28000.0,37.7177,37.7523,37.7177,37.7246,28000.0
2010-06-14 12:25:00,54.53,54.57,54.5,54.56,15300.0,37.7246,37.7523,37.7038,37.7453,15300.0
2010-06-14 12:30:00,54.56,54.62,54.55,54.58,21900.0,37.7453,37.7868,37.7384,37.7592,21900.0
2010-06-14 12:35:00,54.58,54.58,54.51,54.51,17300.0,37.7592,37.7592,37.7107,37.7107,17300.0
2010-06-14 12:40:00,54.5,54.54,54.49,54.54,9300.0,37.7038,37.7315,37.6969,37.7315,9300.0
2010-06-14 12:45:00,54.55,54.59,54.51,54.53,27400.0,37.7384,37.7661,37.7107,37.7246,27400.0
2010-06-14 12:50:00,54.52,54.52,54.44,54.49,29300.0,37.7177,37.7177,37.6623,37.6969,29300.0
2010-06-14 12:55:00,54.49,54.5,54.38,54.4,33900.0,37.6969,37.7038,37.6208,37.6346,33900.0
2010-06-14 13:00:00,54.4,54.5,54.39,54.48,26900.0,37.6346,37.7038,37.6277,37.69,26900.0
2010-06-14 13:05:00,54.48,54.52,54.39,54.44,66800.0,37.69,37.7177,37.6277,37.6623,66800.0
2010-06-14 13:10:00,54.43,54.54,54.43,54.53,42800.0,37.6554,37.7315,37.6554,37.7246,42800.0
2010-06-14 13:15:00,54.53,54.62,54.51,54.57,31800.0,37.7246,37.7868,37.7107,37.7523,31800.0
2010-06-14 13:20:00,54.57,54.63,54.56,54.62,20500.0,37.7523,37.7938,37.7453,37.7868,20500.0
2010-06-14 13:25:00,54.61,54.62,54.55,54.59,11400.0,37.7799,37.7868,37.7384,37.7661,11400.0
2010-06-14 13:30:00,54.6,54.65,54.6,54.65,15700.0,37.773,37.8076,37.773,37.8076,15700.0
2010-06-14 13:35:00,54.66,54.76,54.66,54.71,29600.0,37.8145,37.8837,37.8145,37.8491,29600.0
2010-06-14 13:40:00,54.72,54.72,54.66,54.67,11900.0,37.856,37.856,37.8145,37.8214,11900.0
2010-06-14 13:45:00,54.66,54.73,54.63,54.63,31100.0,37.8145,37.8629,37.7938,37.7938,31100.0
2010-06-14 13:50:00,54.64,54.64,54.58,54.59,28900.0,37.8007,37.8007,37.7592,37.7661,28900.0
2010-06-14 13:55:00,54.59,54.64,54.5,54.5,40500.0,37.7661,37.8007,37.7038,37.7038,40500.0
2010-06-14 14:00:00,54.5,54.6,54.49,54.54,25800.0,37.7038,37.773,37.6969,37.7315,25800.0
2010-06-14 14:05:00,54.53,54.6,54.48,54.58,32600.0,37.7246,37.773,37.69,37.7592,32600.0
2010-06-14 14:10:00,54.58,54.62,54.57,54.59,23700.0,37.7592,37.7868,37.7523,37.7661,23700.0
2010-06-14 14:15:00,54.59,54.59,54.41,54.48,35000.0,37.7661,37.7661,37.6416,37.69,35000.0
2010-06-14 14:20:00,54.48,54.58,54.45,54.54,24400.0,37.69,37.7592,37.6692,37.7315,24400.0
2010-06-14 14:25:00,54.54,54.57,54.5,54.55,28500.0,37.7315,37.7523,37.7038,37.7384,28500.0
2010-06-14 14:30:00,54.56,54.56,54.43,54.47,31800.0,37.7453,37.7453,37.6554,37.6831,31800.0
2010-06-14 14:35:00,54.48,54.52,54.43,54.43,42300.0,37.69,37.7177,37.6554,37.6554,42300.0
2010-06-14 14:40:00,54.43,54.45,54.39,54.4,58800.0,37.6554,37.6692,37.6277,37.6346,58800.0
2010-06-14 14:45:00,54.41,54.48,54.4,54.45,27700.0,37.6416,37.69,37.6346,37.6692,27700.0
2010-06-14 14:50:00,54.45,54.45,54.39,54.45,20100.0,37.6692,37.6692,37.6277,37.6692,20100.0
2010-06-14 14:55:00,54.45,54.45,54.38,54.4,31500.0,37.6692,37.6692,37.6208,37.6346,31500.0
2010-06-14 15:00:00,54.4,54.45,54.36,54.36,36600.0,37.6346,37.6692,37.607,37.607,36600.0
2010-06-14 15:05:00,54.37,54.47,54.36,54.46,41500.0,37.6139,37.6831,37.607,37.6762,41500.0
2010-06-14 15:10:00,54.47,54.47,54.38,54.39,22400.0,37.6831,37.6831,37.6208,37.6277,22400.0
2010-06-14 15:15:00,54.39,54.49,54.38,54.45,25500.0,37.6277,37.6969,37.6208,37.6692,25500.0
2010-06-14 15:20:00,54.44,54.45,54.32,54.35,61100.0,37.6623,37.6692,37.5793,37.6001,61100.0
2010-06-14 15:25:00,54.34,54.36,54.28,54.33,49100.0,37.5931,37.607,37.5516,37.5862,49100.0
2010-06-14 15:30:00,54.34,54.34,54.25,54.27,62700.0,37.5931,37.5931,37.5309,37.5447,62700.0
2010-06-14 15:35:00,54.26,54.28,54.21,54.25,77500.0,37.5378,37.5516,37.5032,37.5309,77500.0
2010-06-14 15:40:00,54.24,54.25,54.18,54.24,114100.0,37.524,37.5309,37.4824,37.524,114100.0
2010-06-14 15:45:00,54.26,54.28,54.22,54.25,130400.0,37.5378,37.5516,37.5101,37.5309,130400.0
2010-06-14 15:50:00,54.25,54.26,54.1,54.17,235400.0,37.5309,37.5378,37.4271,37.4755,235400.0
2010-06-14 15:55:00,54.17,54.18,54.03,54.09,330100.0,37.4755,37.4824,37.3787,37.4202,330100.0
2010-06-15 09:30:00,54.16,54.49,54.08,54.44,101400.0,37.4686,37.6969,37.4133,37.6623,101400.0
2010-06-15 09:35:00,54.45,54.52,54.14,54.25,153900.0,37.6692,37.7177,37.4548,37.5309,153900.0
2010-06-15 09:40:00,54.25,54.42,54.23,54.39,70900.0,37.5309,37.6485,37.517,37.6277,70900.0
2010-06-15 09:45:00,54.4,54.52,54.37,54.45,53000.0,37.6346,37.7177,37.6139,37.6692,53000.0
2010-06-15 09:50:00,54.45,54.53,54.41,54.42,75900.0,37.6692,37.7246,37.6416,37.6485,75900.0
2010-06-15 09:55:00,54.43,54.64,54.43,54.5,84000.0,37.6554,37.8007,37.6554,37.7038,84000.0
2010-06-15 10:00:00,54.48,54.49,54.36,54.42,48200.0,37.69,37.6969,37.607,37.6485,48200.0
2010-06-15 10:05:00,54.43,54.6,54.43,54.49,32600.0,37.6554,37.773,37.6554,37.6969,32600.0
2010-06-15 10:10:00,54.5,54.51,54.42,54.47,34400.0,37.7038,37.7107,37.6485,37.6831,34400.0
2010-06-15 10:15:00,54.45,54.49,54.43,54.48,21400.0,37.6692,37.6969,37.6554,37.69,21400.0
2010-06-15 10:20:00,54.47,54.61,54.47,54.61,41100.0,37.6831,37.7799,37.6831,37.7799,41100.0
2010-06-15 10:25:00,54.61,54.72,54.58,54.6,36900.0,37.7799,37.856,37.7592,37.773,36900.0
2010-06-15 10:30:00,54.6,54.69,54.6,54.65,39600.0,37.773,37.8353,37.773,37.8076,39600.0
2010-06-15 10:35:00,54.64,54.66,54.59,54.59,30300.0,37.8007,37.8145,37.7661,37.7661,30300.0
2010-06-15 10:40:00,54.6,54.69,54.59,54.67,38000.0,37.773,37.8353,37.7661,37.8214,38000.0
2010-06-15 10:45:00,54.66,54.71,54.63,54.65,49200.0,37.8145,37.8491,37.7938,37.8076,49200.0
2010-06-15 10:50:00,54.65,54.66,54.58,54.62,27600.0,37.8076,37.8145,37.7592,37.7868,27600.0
2010-06-15 10:55:00,54.62,54.67,54.58,54.61,21700.0,37.7868,37.8214,37.7592,37.7799,21700.0
2010-06-15 11:00:00,54.61,54.64,54.6,54.6,17000.0,37.7799,37.8007,37.773,37.773,17000.0
2010-06-15 11:05:00,54.6,54.63,54.59,54.6,23000.0,37.773,37.7938,37.7661,37.773,23000.0
2010-06-15 11:10:00,54.61,54.61,54.55,54.56,17600.0,37.7799,37.7799,37.7384,37.7453,17600.0
2010-06-15 11:15:00,54.56,54.66,54.56,54.62,31300.0,37.7453,37.8145,37.7453,37.7868,31300.0
2010-06-15 11:20:00,54.63,54.68,54.62,54.62,22700.0,37.7938,37.8284,37.7868,37.7868,22700.0
2010-06-15 11:25:00,54.62,54.66,54.56,54.57,32100.0,37.7868,37.8145,37.7453,37.7523,32100.0
2010-06-15 11:30:00,54.57,54.57,54.51,54.54,34100.0,37.7523,37.7523,37.7107,37.7315,34100.0
2010-06-15 11:35:00,54.54,54.6,54.53,54.57,16600.0,37.7315,37.773,37.7246,37.7523,16600.0
2010-06-15 11:40:00,54.57,54.65,54.56,54.64,40500.0,37.7523,37.8076,37.7453,37.8007,40500.0
2010-06-15 11:45:00,54.65,54.67,54.62,54.65,27800.0,37.8076,37.8214,37.7868,37.8076,27800.0
2010-06-15 11:50:00,54.65,54.8,54.65,54.77,59100.0,37.8076,37.9114,37.8076,37.8906,59100.0
2010-06-15 11:55:00,54.77,54.78,54.7,54.75,28400.0,37.8906,37.8975,37.8422,37.8768,28400.0
2010-06-15 12:00:00,54.75,54.8,54.74,54.78,46700.0,37.8768,37.9114,37.8699,37.8975,46700.0
2010-06-15 12:05:00,54.79,54.87,54.78,54.81,58400.0,37.9045,37.9598,37.8975,37.9183,58400.0
2010-06-15 12:10:00,54.81,54.88,54.8,54.86,36000.0,37.9183,37.9667,37.9114,37.9529,36000.0
2010-06-15 12:15:00,54.86,54.89,54.83,54.83,40900.0,37.9529,37.9736,37.9321,37.9321,40900.0
2010-06-15 12:20:00,54.83,54.89,54.81,54.81,28100.0,37.9321,37.9736,37.9183,37.9183,28100.0
2010-06-15 12:25:00,54.81,54.84,54.79,54.83,35100.0,37.9183,37.939,37.9045,37.9321,35100.0
2010-06-15 12:30:00,54.83,54.86,54.81,54.82,27200.0,37.9321,37.9529,37.9183,37.9252,27200.0
2010-06-15 12:35:00,54.82,54.83,54.76,54.77,36500.0,37.9252,37.9321,37.8837,37.8906,36500.0
2010-06-15 12:40:00,54.76,54.79,54.72,54.78,19900.0,37.8837,37.9045,37.856,37.8975,19900.0
2010-06-15 12:45:00,54.78,54.79,54.75,54.78,24900.0,37.8975,37.9045,37.8768,37.8975,24900.0
2010-06-15 12:50:00,54.78,54.79,54.75,54.76,16600.0,37.8975,37.9045,37.8768,37.8837,16600.0
2010-06-15 12:55:00,54.77,54.81,54.73,54.81,38900.0,37.8906,37.9183,37.8629,37.9183,38900.0
2010-06-15 13:00:00,54.81,54.82,54.74,54.75,22000.0,37.9183,37.9252,37.8699,37.8768,22000.0
2010-06-15 13:05:00,54.75,54.76,54.64,54.66,42400.0,37.8768,37.8837,37.8007,37.8145,42400.0
2010-06-15 13:10:00,54.66,54.76,54.62,54.72,43200.0,37.8145,37.8837,37.7868,37.856,43200.0
2010-06-15 13:15:00,54.71,54.92,54.71,54.9,69800.0,37.8491,37.9944,37.8491,37.9805,69800.0
2010-06-15 13:20:00,54.89,54.9,54.85,54.87,26400.0,37.9736,37.9805,37.946,37.9598,26400.0
2010-06-15 13:25:00,54.88,54.93,54.87,54.9,35600.0,37.9667,38.0013,37.9598,37.9805,35600.0
2010-06-15 13:30:00,54.9,54.92,54.88,54.92,14300.0,37.9805,37.9944,37.9667,37.9944,14300.0
2010-06-15 13:35:00,54.91,54.98,54.91,54.93,48800.0,37.9875,38.0359,37.9875,38.0013,48800.0
2010-06-15 13:40:00,54.93,54.93,54.83,54.84,30000.0,38.0013,38.0013,37.9321,37.939,30000.0
2010-06-15 13:45:00,54.85,54.85,54.78,54.79,47700.0,37.946,37.946,37.8975,37.9045,47700.0
2010-06-15 13:50:00,54.79,54.79,54.72,54.73,25200.0,37.9045,37.9045,37.856,37.8629,25200.0
2010-06-15 13:55:00,54.74,54.77,54.71,54.77,44200.0,37.8699,37.8906,37.8491,37.8906,44200.0
2010-06-15 14:00:00,54.77,54.84,54.75,54.82,25800.0,37.8906,37.939,37.8768,37.9252,25800.0
2010-06-15 14:05:00,54.82,54.83,54.74,54.83,34600.0,37.9252,37.9321,37.8699,37.9321,34600.0
2010-06-15 14:10:00,54.83,54.85,54.81,54.84,27000.0,37.9321,37.946,37.9183,37.939,27000.0
2010-06-15 14:15:00,54.84,54.96,54.83,54.93,44300.0,37.939,38.0221,37.9321,38.0013,44300.0
2010-06-15 14:20:00,54.94,54.98,54.91,54.91,48400.0,38.0082,38.0359,37.9875,37.9875,48400.0
2010-06-15 14:25:00,54.91,54.94,54.9,54.94,23800.0,37.9875,38.0082,37.9805,38.0082,23800.0
2010-06-15 14:30:00,54.94,54.94,54.9,54.9,24700.0,38.0082,38.0082,37.9805,37.9805,24700.0
2010-06-15 14:35:00,54.91,54.95,54.88,54.88,38300.0,37.9875,38.0151,37.9667,37.9667,38300.0
2010-06-15 14:40:00,54.89,54.91,54.85,54.91,57300.0,37.9736,37.9875,37.946,37.9875,57300.0
2010-06-15 14:45:00,54.91,54.94,54.88,54.94,35500.0,37.9875,38.0082,37.9667,38.0082,35500.0
2010-06-15 14:50:00,54.94,54.96,54.88,54.89,37800.0,38.0082,38.0221,37.9667,37.9736,37800.0
2010-06-15 14:55:00,54.89,54.91,54.83,54.83,59400.0,37.9736,37.9875,37.9321,37.9321,59400.0
2010-06-15 15:00:00,54.83,54.83,54.76,54.76,73100.0,37.9321,37.9321,37.8837,37.8837,73100.0
2010-06-15 15:05:00,54.77,54.88,54.76,54.85,72000.0,37.8906,37.9667,37.8837,37.946,72000.0
2010-06-15 15:10:00,54.84,54.87,54.83,54.86,36100.0,37.939,37.9598,37.9321,37.9529,36100.0
2010-06-15 15:15:00,54.87,54.89,54.86,54.88,93800.0,37.9598,37.9736,37.9529,37.9667,93800.0
2010-06-15 15:20:00,54.88,54.89,54.86,54.89,83800.0,37.9667,37.9736,37.9529,37.9736,83800.0
2010-06-15 15:25:00,54.89,54.91,54.87,54.9,60900.0,37.9736,37.9875,37.9598,37.9805,60900.0
2010-06-15 15:30:00,54.91,54.92,54.88,54.89,66700.0,37.9875,37.9944,37.9667,37.9736,66700.0
2010-06-15 15:35:00,54.88,54.96,54.85,54.96,135000.0,37.9667,38.0221,37.946,38.0221,135000.0
2010-06-15 15:40:00,54.96,55.0,54.95,54.99,126200.0,38.0221,38.0497,38.0151,38.0428,126200.0
2010-06-15 15:45:00,55.0,55.09,54.96,55.09,210000.0,38.0497,38.112,38.0221,38.112,210000.0
2010-06-15 15:50:00,55.09,55.15,55.08,55.15,225800.0,38.112,38.1535,38.1051,38.1535,225800.0
2010-06-15 15:55:00,55.15,55.16,55.09,55.12,325700.0,38.1535,38.1604,38.112,38.1327,325700.0
2010-06-16 09:30:00,54.88,55.0,54.7,54.83,114000.0,37.9667,38.0497,37.8422,37.9321,114000.0
2010-06-16 09:35:00,54.82,54.89,54.76,54.79,42800.0,37.9252,37.9736,37.8837,37.9045,42800.0
2010-06-16 09:40:00,54.8,54.88,54.75,54.88,50500.0,37.9114,37.9667,37.8768,37.9667,50500.0
2010-06-16 09:45:00,54.89,54.95,54.83,54.9,59000.0,37.9736,38.0151,37.9321,37.9805,59000.0
2010-06-16 09:50:00,54.89,54.91,54.82,54.9,22900.0,37.9736,37.9875,37.9252,37.9805,22900.0
2010-06-16 09:55:00,54.9,54.93,54.87,54.9,34900.0,37.9805,38.0013,37.9598,37.9805,34900.0
2010-06-16 10:00:00,54.9,55.0,54.9,54.96,32500.0,37.9805,38.0497,37.9805,38.0221,32500.0
2010-06-16 10:05:00,54.97,55.0,54.87,54.88,34300.0,38.029,38.0497,37.9598,37.9667,34300.0
2010-06-16 10:10:00,54.87,54.96,54.87,54.94,68400.0,37.9598,38.0221,37.9598,38.0082,68400.0
2010-06-16 10:15:00,54.93,54.96,54.92,54.96,60400.0,38.0013,38.0221,37.9944,38.0221,60400.0
2010-06-16 10:20:00,54.96,54.96,54.89,54.9,60300.0,38.0221,38.0221,37.9736,37.9805,60300.0
2010-06-16 10:25:00,54.91,54.99,54.9,54.97,40800.0,37.9875,38.0428,37.9805,38.029,40800.0
2010-06-16 10:30:00,54.97,55.02,54.93,54.98,51500.0,38.029,38.0636,38.0013,38.0359,51500.0
2010-06-16 10:35:00,54.99,55.02,54.95,54.96,43200.0,38.0428,38.0636,38.0151,38.0221,43200.0
2010-06-16 10:40:00,54.96,55.08,54.96,55.05,28200.0,38.0221,38.1051,38.0221,38.0843,28200.0
2010-06-16 10:45:00,55.05,55.08,55.04,55.06,41600.0,38.0843,38.1051,38.0774,38.0912,41600.0
2010-06-16 10:50:00,55.06,55.08,54.97,55.01,84900.0,38.0912,38.1051,38.029,38.0566,84900.0
2010-06-16 10:55:00,55.02,55.07,55.01,55.04,42000.0,38.0636,38.0982,38.0566,38.0774,42000.0
2010-06-16 11:00:00,55.05,55.05,54.99,55.02,36900.0,38.0843,38.0843,38.0428,38.0636,36900.0
2010-06-16 11:05:00,55.02,55.07,55.0,55.05,53500.0,38.0636,38.0982,38.0497,38.0843,53500.0
2010-06-16 11:10:00,55.05,55.09,55.01,55.03,37900.0,38.0843,38.112,38.0566,38.0705,37900.0
2010-06-16 11:15:00,55.02,55.07,54.99,55.06,38600.0,38.0636,38.0982,38.0428,38.0912,38600.0
2010-06-16 11:20:00,55.06,55.08,55.03,55.03,23700.0,38.0912,38.1051,38.0705,38.0705,23700.0
2010-06-16 11:25:00,55.03,55.06,54.98,55.0,20800.0,38.0705,38.0912,38.0359,38.0497,20800.0
2010-06-16 11:30:00,55.01,55.05,54.98,54.99,24400.0,38.0566,38.0843,38.0359,38.0428,24400.0
2010-06-16 11:35:00,54.98,55.04,54.98,55.02,17300.0,38.0359,38.0774,38.0359,38.0636,17300.0
2010-06-16 11:40:00,55.01,55.03,54.98,55.01,24100.0,38.0566,38.0705,38.0359,38.0566,24100.0
2010-06-16 11:45:00,54.99,55.0,54.9,54.95,18700.0,38.0428,38.0497,37.9805,38.0151,18700.0
2010-06-16 11:50:00,54.97,55.04,54.96,54.99,19900.0,38.029,38.0774,38.0221,38.0428,19900.0
2010-06-16 11:55:00,55.0,55.03,54.97,55.03,19400.0,38.0497,38.0705,38.029,38.0705,19400.0
2010-06-16 12:00:00,55.02,55.15,55.02,55.14,41400.0,38.0636,38.1535,38.0636,38.1466,41400.0
2010-06-16 12:05:00,55.14,55.15,55.08,55.13,29400.0,38.1466,38.1535,38.1051,38.1397,29400.0
2010-06-16 12:10:00,55.13,55.13,55.04,55.1,26100.0,38.1397,38.1397,38.0774,38.1189,26100.0
2010-06-16 12:15:00,55.1,55.14,55.07,55.11,26400.0,38.1189,38.1466,38.0982,38.1258,26400.0
2010-06-16 12:20:00,55.11,55.15,55.11,55.13,17900.0,38.1258,38.1535,38.1258,38.1397,17900.0
2010-06-16 12:25:00,55.13,55.13,55.07,55.13,22500.0,38.1397,38.1397,38.0982,38.1397,22500.0
2010-06-16 12:30:00,55.13,55.14,55.09,55.11,20000.0,38.1397,38.1466,38.112,38.1258,20000.0
2010-06-16 12:35:00,55.12,55.15,55.11,55.13,24500.0,38.1327,38.1535,38.1258,38.1397,24500.0
2010-06-16 12:40:00,55.12,55.12,55.06,55.12,14300.0,38.1327,38.1327,38.0912,38.1327,14300.0
2010-06-16 12:45:00,55.11,55.12,55.08,55.11,23100.0,38.1258,38.1327,38.1051,38.1258,23100.0
2010-06-16 12:50:00,55.11,55.14,55.08,55.13,19800.0,38.1258,38.1466,38.1051,38.1397,19800.0
2010-06-16 12:55:00,55.12,55.15,55.12,55.14,13100.0,38.1327,38.1535,38.1327,38.1466,13100.0
2010-06-16 13:00:00,55.14,55.16,55.1,55.15,26900.0,38.1466,38.1604,38.1189,38.1535,26900.0
2010-06-16 13:05:00,55.16,55.22,55.15,55.18,29700.0,38.1604,38.2019,38.1535,38.1743,29700.0
2010-06-16 13:10:00,55.17,55.18,55.13,55.16,11500.0,38.1673,38.1743,38.1397,38.1604,11500.0
2010-06-16 13:15:00,55.18,55.21,55.13,55.16,39100.0,38.1743,38.195,38.1397,38.1604,39100.0
2010-06-16 13:20:00,55.17,55.24,55.17,55.21,24700.0,38.1673,38.2158,38.1673,38.195,24700.0
2010-06-16 13:25:00,55.21,55.26,55.2,55.25,24000.0,38.195,38.2296,38.1881,38.2227,24000.0
2010-06-16 13:30:00,55.25,55.25,55.2,55.25,36300.0,38.2227,38.2227,38.1881,38.2227,36300.0
2010-06-16 13:35:00,55.26,55.26,55.21,55.23,21600.0,38.2296,38.2296,38.195,38.2088,21600.0
2010-06-16 13:40:00,55.22,55.22,55.18,55.21,12500.0,38.2019,38.2019,38.1743,38.195,12500.0
2010-06-16 13:45:00,55.21,55.26,55.21,55.24,21600.0,38.195,38.2296,38.195,38.2158,21600.0
2010-06-16 13:50:00,55.24,55.28,55.21,55.28,38500.0,38.2158,38.2434,38.195,38.2434,38500.0
2010-06-16 13:55:00,55.28,55.31,55.22,55.28,42600.0,38.2434,38.2642,38.2019,38.2434,42600.0
2010-06-16 14:00:00,55.28,55.35,55.24,55.31,34400.0,38.2434,38.2919,38.2158,38.2642,34400.0
2010-06-16 14:05:00,55.31,55.32,55.29,55.31,17300.0,38.2642,38.2711,38.2504,38.2642,17300.0
2010-06-16 14:10:00,55.31,55.43,55.27,55.41,154000.0,38.2642,38.3472,38.2365,38.3334,154000.0
2010-06-16 14:15:00,55.4,55.45,55.38,55.42,167600.0,38.3265,38.361,38.3126,38.3403,167600.0
2010-06-16 14:20:00,55.42,55.48,55.41,55.44,75500.0,38.3403,38.3818,38.3334,38.3541,75500.0
2010-06-16 14:25:00,55.44,55.49,55.44,55.47,57100.0,38.3541,38.3887,38.3541,38.3749,57100.0
2010-06-16 14:30:00,55.47,55.52,55.46,55.5,119500.0,38.3749,38.4095,38.368,38.3956,119500.0
2010-06-16 14:35:00,55.48,55.5,55.44,55.46,39100.0,38.3818,38.3956,38.3541,38.368,39100.0
2010-06-16 14:40:00,55.46,55.52,55.41,55.48,57500.0,38.368,38.4095,38.3334,38.3818,57500.0
2010-06-16 14:45:00,55.48,55.52,55.41,55.52,53600.0,38.3818,38.4095,38.3334,38.4095,53600.0
2010-06-16 14:50:00,55.5,55.52,55.45,55.51,55200.0,38.3956,38.4095,38.361,38.4026,55200.0
2010-06-16 14:55:00,55.52,55.52,55.45,55.51,45900.0,38.4095,38.4095,38.361,38.4026,45900.0
2010-06-16 15:00:00,55.51,55.51,55.4,55.43,49800.0,38.4026,38.4026,38.3265,38.3472,49800.0
2010-06-16 15:05:00,55.42,55.48,55.41,55.42,52500.0,38.3403,38.3818,38.3334,38.3403,52500.0
2010-06-16 15:10:00,55.42,55.47,55.4,55.44,47400.0,38.3403,38.3749,38.3265,38.3541,47400.0
2010-06-16 15:15:00,55.44,55.44,55.33,55.34,94900.0,38.3541,38.3541,38.278,38.2849,94900.0
2010-06-16 15:20:00,55.33,55.34,55.21,55.21,92900.0,38.278,38.2849,38.195,38.195,92900.0
2010-06-16 15:25:00,55.21,55.27,55.18,55.18,68800.0,38.195,38.2365,38.1743,38.1743,68800.0
2010-06-16 15:30:00,55.18,55.32,55.18,55.28,127200.0,38.1743,38.2711,38.1743,38.2434,127200.0
2010-06-16 15:35:00,55.27,55.35,55.24,55.34,100800.0,38.2365,38.2919,38.2158,38.2849,100800.0
2010-06-16 15:40:00,55.35,55.37,55.29,55.29,79300.0,38.2919,38.3057,38.2504,38.2504,79300.0
2010-06-16 15:45:00,55.3,55.32,55.27,55.31,153700.0,38.2573,38.2711,38.2365,38.2642,153700.0
2010-06-16 15:50:00,55.32,55.32,55.21,55.21,253500.0,38.2711,38.2711,38.195,38.195,253500.0
2010-06-16 15:55:00,55.21,55.25,55.19,55.22,356100.0,38.195,38.2227,38.1812,38.2019,356100.0
2010-06-17 09:30:00,55.19,55.36,55.0,55.19,124500.0,38.1812,38.2988,38.0497,38.1812,124500.0
2010-06-17 09:35:00,55.18,55.3,55.18,55.27,85700.0,38.1743,38.2573,38.1743,38.2365,85700.0
2010-06-17 09:40:00,55.27,55.28,54.95,54.99,128200.0,38.2365,38.2434,38.0151,38.0428,128200.0
2010-06-17 09:45:00,54.99,55.01,54.87,55.0,102700.0,38.0428,38.0566,37.9598,38.0497,102700.0
2010-06-17 09:50:00,55.0,55.15,54.92,55.14,108600.0,38.0497,38.1535,37.9944,38.1466,108600.0
2010-06-17 09:55:00,55.15,55.25,55.11,55.14,52300.0,38.1535,38.2227,38.1258,38.1466,52300.0
2010-06-17 10:00:00,55.13,55.13,54.87,55.1,122200.0,38.1397,38.1397,37.9598,38.1189,122200.0
2010-06-17 10:05:00,55.09,55.14,55.0,55.09,117300.0,38.112,38.1466,38.0497,38.112,117300.0
2010-06-17 10:10:00,55.09,55.1,54.91,54.97,64400.0,38.112,38.1189,37.9875,38.029,64400.0
2010-06-17 10:15:00,54.97,54.99,54.84,54.87,49600.0,38.029,38.0428,37.939,37.9598,49600.0
2010-06-17 10:20:00,54.88,54.89,54.81,54.83,86900.0,37.9667,37.9736,37.9183,37.9321,86900.0
2010-06-17 10:25:00,54.83,54.89,54.71,54.82,117300.0,37.9321,37.9736,37.8491,37.9252,117300.0
2010-06-17 10:30:00,54.81,54.82,54.73,54.74,68000.0,37.9183,37.9252,37.8629,37.8699,68000.0
2010-06-17 10:35:00,54.75,54.77,54.66,54.66,86300.0,37.8768,37.8906,37.8145,37.8145,86300.0
2010-06-17 10:40:00,54.65,54.71,54.65,54.67,99200.0,37.8076,37.8491,37.8076,37.8214,99200.0
2010-06-17 10:45:00,54.67,54.67,54.58,54.6,83500.0,37.8214,37.8214,37.7592,37.773,83500.0
2010-06-17 10:50:00,54.6,54.65,54.51,54.64,99500.0,37.773,37.8076,37.7107,37.8007,99500.0
2010-06-17 10:55:00,54.64,54.69,54.6,54.67,37600.0,37.8007,37.8353,37.773,37.8214,37600.0
2010-06-17 11:00:00,54.67,54.69,54.54,54.68,39400.0,37.8214,37.8353,37.7315,37.8284,39400.0
2010-06-17 11:05:00,54.67,54.74,54.64,54.72,26600.0,37.8214,37.8699,37.8007,37.856,26600.0
2010-06-17 11:10:00,54.74,54.83,54.74,54.8,22500.0,37.8699,37.9321,37.8699,37.9114,22500.0
2010-06-17 11:15:00,54.81,54.84,54.8,54.8,25100.0,37.9183,37.939,37.9114,37.9114,25100.0
2010-06-17 11:20:00,54.81,54.91,54.79,54.9,48100.0,37.9183,37.9875,37.9045,37.9805,48100.0
2010-06-17 11:25:00,54.91,54.97,54.88,54.94,35800.0,37.9875,38.029,37.9667,38.0082,35800.0
2010-06-17 11:30:00,54.93,54.97,54.9,54.95,19000.0,38.0013,38.029,37.9805,38.0151,19000.0
2010-06-17 11:35:00,54.95,55.0,54.95,54.99,18500.0,38.0151,38.0497,38.0151,38.0428,18500.0
2010-06-17 11:40:00,55.0,55.0,54.96,54.97,12900.0,38.0497,38.0497,38.0221,38.029,12900.0
2010-06-17 11:45:00,54.97,55.01,54.94,54.97,52100.0,38.029,38.0566,38.0082,38.029,52100.0
2010-06-17 11:50:00,54.97,54.99,54.94,54.99,24700.0,38.029,38.0428,38.0082,38.0428,24700.0
2010-06-17 11:55:00,54.99,55.01,54.91,54.92,25600.0,38.0428,38.0566,37.9875,37.9944,25600.0
2010-06-17 12:00:00,54.91,54.93,54.84,54.87,22800.0,37.9875,38.0013,37.939,37.9598,22800.0
2010-06-17 12:05:00,54.87,54.96,54.87,54.93,18000.0,37.9598,38.0221,37.9598,38.0013,18000.0
2010-06-17 12:10:00,54.92,54.97,54.91,54.96,19400.0,37.9944,38.029,37.9875,38.0221,19400.0
2010-06-17 12:15:00,54.95,54.98,54.88,54.89,11600.0,38.0151,38.0359,37.9667,37.9736,11600.0
2010-06-17 12:20:00,54.89,54.93,54.84,54.93,14100.0,37.9736,38.0013,37.939,38.0013,14100.0
2010-06-17 12:25:00,54.92,54.93,54.84,54.88,17500.0,37.9944,38.0013,37.939,37.9667,17500.0
2010-06-17 12:30:00,54.87,54.97,54.84,54.97,12600.0,37.9598,38.029,37.939,38.029,12600.0
2010-06-17 12:35:00,54.96,54.99,54.93,54.98,11700.0,38.0221,38.0428,38.0013,38.0359,11700.0
2010-06-17 12:40:00,54.99,54.99,54.94,54.98,14400.0,38.0428,38.0428,38.0082,38.0359,14400.0
2010-06-17 12:45:00,54.98,54.98,54.91,54.97,29400.0,38.0359,38.0359,37.9875,38.029,29400.0
2010-06-17 12:50:00,54.97,54.98,54.91,54.93,41300.0,38.029,38.0359,37.9875,38.0013,41300.0
2010-06-17 12:55:00,54.93,54.94,54.9,54.91,24000.0,38.0013,38.0082,37.9805,37.9875,24000.0
2010-06-17 13:00:00,54.9,54.91,54.85,54.9,20900.0,37.9805,37.9875,37.946,37.9805,20900.0
2010-06-17 13:05:00,54.91,54.94,54.88,54.9,24700.0,37.9875,38.0082,37.9667,37.9805,24700.0
2010-06-17 13:10:00,54.9,54.94,54.87,54.92,30400.0,37.9805,38.0082,37.9598,37.9944,30400.0
2010-06-17 13:15:00,54.92,54.98,54.9,54.95,30400.0,37.9944,38.0359,37.9805,38.0151,30400.0
2010-06-17 13:20:00,54.95,55.02,54.94,54.97,45600.0,38.0151,38.0636,38.0082,38.029,45600.0
2010-06-17 13:25:00,54.97,54.97,54.92,54.96,34800.0,38.029,38.029,37.9944,38.0221,34800.0
2010-06-17 13:30:00,54.96,54.98,54.92,54.98,31300.0,38.0221,38.0359,37.9944,38.0359,31300.0
2010-06-17 13:35:00,54.98,55.03,54.96,55.02,32400.0,38.0359,38.0705,38.0221,38.0636,32400.0
2010-06-17 13:40:00,55.02,55.08,55.0,55.01,41100.0,38.0636,38.1051,38.0497,38.0566,41100.0
2010-06-17 13:45:00,55.0,55.04,54.97,55.0,40300.0,38.0497,38.0774,38.029,38.0497,40300.0
2010-06-17 13:50:00,55.0,55.05,54.97,55.04,27400.0,38.0497,38.0843,38.029,38.0774,27400.0
2010-06-17 13:55:00,55.04,55.12,55.04,55.08,44400.0,38.0774,38.1327,38.0774,38.1051,44400.0
2010-06-17 14:00:00,55.08,55.16,55.07,55.12,49600.0,38.1051,38.1604,38.0982,38.1327,49600.0
2010-06-17 14:05:00,55.11,55.15,55.11,55.11,29000.0,38.1258,38.1535,38.1258,38.1258,29000.0
2010-06-17 14:10:00,55.11,55.15,55.11,55.14,46700.0,38.1258,38.1535,38.1258,38.1466,46700.0
2010-06-17 14:15:00,55.13,55.16,55.13,55.15,40200.0,38.1397,38.1604,38.1397,38.1535,40200.0
2010-06-17 14:20:00,55.15,55.2,55.14,55.19,40100.0,38.1535,38.1881,38.1466,38.1812,40100.0
2010-06-17 14:25:00,55.19,55.2,55.14,55.16,60700.0,38.1812,38.1881,38.1466,38.1604,60700.0
2010-06-17 14:30:00,55.15,55.18,55.11,55.18,44800.0,38.1535,38.1743,38.1258,38.1743,44800.0
2010-06-17 14:35:00,55.17,55.24,55.15,55.24,50900.0,38.1673,38.2158,38.1535,38.2158,50900.0
2010-06-17 14:40:00,55.23,55.27,55.19,55.2,172800.0,38.2088,38.2365,38.1812,38.1881,172800.0
2010-06-17 14:45:00,55.19,55.2,55.15,55.2,53000.0,38.1812,38.1881,38.1535,38.1881,53000.0
2010-06-17 14:50:00,55.19,55.2,55.14,55.19,36000.0,38.1812,38.1881,38.1466,38.1812,36000.0
2010-06-17 14:55:00,55.18,55.21,55.16,55.19,44600.0,38.1743,38.195,38.1604,38.1812,44600.0
2010-06-17 15:00:00,55.19,55.2,55.07,55.08,58500.0,38.1812,38.1881,38.0982,38.1051,58500.0
2010-06-17 15:05:00,55.09,55.17,55.09,55.14,68300.0,38.112,38.1673,38.112,38.1466,68300.0
2010-06-17 15:10:00,55.15,55.18,55.06,55.06,55600.0,38.1535,38.1743,38.0912,38.0912,55600.0
2010-06-17 15:15:00,55.05,55.14,55.04,55.13,79000.0,38.0843,38.1466,38.0774,38.1397,79000.0
2010-06-17 15:20:00,55.13,55.17,55.06,55.12,55700.0,38.1397,38.1673,38.0912,38.1327,55700.0
2010-06-17 15:25:00,55.13,55.15,55.07,55.09,65300.0,38.1397,38.1535,38.0982,38.112,65300.0
2010-06-17 15:30:00,55.08,55.29,55.08,55.28,81000.0,38.1051,38.2504,38.1051,38.2434,81000.0
2010-06-17 15:35:00,55.27,55.28,55.23,55.26,102700.0,38.2365,38.2434,38.2088,38.2296,102700.0
2010-06-17 15:40:00,55.26,55.32,55.24,55.25,107500.0,38.2296,38.2711,38.2158,38.2227,107500.0
2010-06-17 15:45:00,55.24,55.39,55.24,55.37,230100.0,38.2158,38.3195,38.2158,38.3057,230100.0
2010-06-17 15:50:00,55.38,55.43,55.34,55.41,230100.0,38.3126,38.3472,38.2849,38.3334,230100.0
2010-06-17 15:55:00,55.41,55.45,55.39,55.44,379800.0,38.3334,38.361,38.3195,38.3541,379800.0
2010-06-18 09:30:00,55.44,55.44,54.6,55.08,2023200.0,38.3541,38.3541,37.773,38.1051,2023200.0
2010-06-18 09:35:00,55.08,55.17,55.01,55.02,90800.0,38.1051,38.1673,38.0566,38.0636,90800.0
2010-06-18 09:40:00,55.02,55.16,55.0,55.02,95500.0,38.0636,38.1604,38.0497,38.0636,95500.0
2010-06-18 09:45:00,55.02,55.03,55.0,55.03,101100.0,38.0636,38.0705,38.0497,38.0705,101100.0
2010-06-18 09:50:00,55.03,55.03,54.91,54.96,128400.0,38.0705,38.0705,37.9875,38.0221,128400.0
2010-06-18 09:55:00,54.96,55.03,54.95,54.95,67100.0,38.0221,38.0705,38.0151,38.0151,67100.0
2010-06-18 10:00:00,54.96,55.03,54.96,55.01,139400.0,38.0221,38.0705,38.0221,38.0566,139400.0
2010-06-18 10:05:00,55.01,55.06,54.99,55.06,58500.0,38.0566,38.0912,38.0428,38.0912,58500.0
2010-06-18 10:10:00,55.06,55.24,55.06,55.16,64200.0,38.0912,38.2158,38.0912,38.1604,64200.0
2010-06-18 10:15:00,55.15,55.27,55.12,55.22,57400.0,38.1535,38.2365,38.1327,38.2019,57400.0
2010-06-18 10:20:00,55.22,55.27,55.16,55.19,73900.0,38.2019,38.2365,38.1604,38.1812,73900.0
2010-06-18 10:25:00,55.19,55.42,55.19,55.4,92700.0,38.1812,38.3403,38.1812,38.3265,92700.0
2010-06-18 10:30:00,55.4,55.48,55.33,55.44,97700.0,38.3265,38.3818,38.278,38.3541,97700.0
2010-06-18 10:35:00,55.48,55.62,55.4,55.57,71500.0,38.3818,38.4787,38.3265,38.4441,71500.0
2010-06-18 10:40:00,55.58,55.62,55.47,55.6,117000.0,38.451,38.4787,38.3749,38.4648,117000.0
2010-06-18 10:45:00,55.6,55.7,55.6,55.67,108300.0,38.4648,38.534,38.4648,38.5132,108300.0
2010-06-18 10:50:00,55.67,55.7,55.65,55.67,77700.0,38.5132,38.534,38.4994,38.5132,77700.0
2010-06-18 10:55:00,55.67,55.79,55.65,55.79,158700.0,38.5132,38.5963,38.4994,38.5963,158700.0
2010-06-18 11:00:00,55.77,55.82,55.63,55.64,60100.0,38.5824,38.617,38.4856,38.4925,60100.0
2010-06-18 11:05:00,55.64,55.66,55.58,55.66,33800.0,38.4925,38.5063,38.451,38.5063,33800.0
2010-06-18 11:10:00,55.66,55.7,55.62,55.63,55900.0,38.5063,38.534,38.4787,38.4856,55900.0
2010-06-18 11:15:00,55.62,55.62,55.5,55.51,25000.0,38.4787,38.4787,38.3956,38.4026,25000.0
2010-06-18 11:20:00,55.51,55.53,55.46,55.49,53400.0,38.4026,38.4164,38.368,38.3887,53400.0
2010-06-18 11:25:00,55.49,55.5,55.44,55.45,34000.0,38.3887,38.3956,38.3541,38.361,34000.0
2010-06-18 11:30:00,55.46,55.46,55.35,55.36,30600.0,38.368,38.368,38.2919,38.2988,30600.0
2010-06-18 11:35:00,55.37,55.42,55.35,55.37,65200.0,38.3057,38.3403,38.2919,38.3057,65200.0
2010-06-18 11:40:00,55.37,55.43,55.33,55.41,51000.0,38.3057,38.3472,38.278,38.3334,51000.0
2010-06-18 11:45:00,55.42,55.45,55.4,55.44,38400.0,38.3403,38.361,38.3265,38.3541,38400.0
2010-06-18 11:50:00,55.45,55.5,55.42,55.43,29700.0,38.361,38.3956,38.3403,38.3472,29700.0
2010-06-18 11:55:00,55.44,55.49,55.43,55.47,24700.0,38.3541,38.3887,38.3472,38.3749,24700.0
2010-06-18 12:00:00,55.48,55.58,55.42,55.42,58500.0,38.3818,38.451,38.3403,38.3403,58500.0
2010-06-18 12:05:00,55.42,55.46,55.38,55.4,47700.0,38.3403,38.368,38.3126,38.3265,47700.0
2010-06-18 12:10:00,55.4,55.4,55.33,55.34,48600.0,38.3265,38.3265,38.278,38.2849,48600.0
2010-06-18 12:15:00,55.34,55.38,55.34,55.37,81000.0,38.2849,38.3126,38.2849,38.3057,81000.0
2010-06-18 12:20:00,55.37,55.38,55.16,55.19,93500.0,38.3057,38.3126,38.1604,38.1812,93500.0
2010-06-18 12:25:00,55.23,55.27,55.2,55.22,78200.0,38.2088,38.2365,38.1881,38.2019,78200.0
2010-06-18 12:30:00,55.23,55.3,55.21,55.3,44700.0,38.2088,38.2573,38.195,38.2573,44700.0
2010-06-18 12:35:00,55.3,55.32,55.25,55.25,26500.0,38.2573,38.2711,38.2227,38.2227,26500.0
2010-06-18 12:40:00,55.27,55.28,55.22,55.27,20600.0,38.2365,38.2434,38.2019,38.2365,20600.0
2010-06-18 12:45:00,55.28,55.34,55.28,55.29,29800.0,38.2434,38.2849,38.2434,38.2504,29800.0
2010-06-18 12:50:00,55.3,55.37,55.29,55.33,32300.0,38.2573,38.3057,38.2504,38.278,32300.0
2010-06-18 12:55:00,55.33,55.33,55.19,55.22,33600.0,38.278,38.278,38.1812,38.2019,33600.0
2010-06-18 13:00:00,55.22,55.32,55.18,55.31,23700.0,38.2019,38.2711,38.1743,38.2642,23700.0
2010-06-18 13:05:00,55.31,55.35,55.27,55.29,14800.0,38.2642,38.2919,38.2365,38.2504,14800.0
2010-06-18 13:10:00,55.3,55.35,55.28,55.33,22900.0,38.2573,38.2919,38.2434,38.278,22900.0
2010-06-18 13:15:00,55.34,55.35,55.25,55.26,18000.0,38.2849,38.2919,38.2227,38.2296,18000.0
2010-06-18 13:20:00,55.25,55.28,55.23,55.26,16600.0,38.2227,38.2434,38.2088,38.2296,16600.0
2010-06-18 13:25:00,55.27,55.3,55.24,55.27,21900.0,38.2365,38.2573,38.2158,38.2365,21900.0
2010-06-18 13:30:00,55.27,55.27,55.23,55.26,12800.0,38.2365,38.2365,38.2088,38.2296,12800.0
2010-06-18 13:35:00,55.25,55.27,55.22,55.25,32400.0,38.2227,38.2365,38.2019,38.2227,32400.0
2010-06-18 13:40:00,55.25,55.28,55.24,55.26,24100.0,38.2227,38.2434,38.2158,38.2296,24100.0
2010-06-18 13:45:00,55.28,55.28,55.18,55.2,30200.0,38.2434,38.2434,38.1743,38.1881,30200.0
2010-06-18 13:50:00,55.2,55.21,55.15,55.18,24800.0,38.1881,38.195,38.1535,38.1743,24800.0
2010-06-18 13:55:00,55.17,55.3,55.17,55.28,16500.0,38.1673,38.2573,38.1673,38.2434,16500.0
2010-06-18 14:00:00,55.28,55.33,55.25,55.29,10700.0,38.2434,38.278,38.2227,38.2504,10700.0
2010-06-18 14:05:00,55.28,55.32,55.27,55.3,13900.0,38.2434,38.2711,38.2365,38.2573,13900.0
2010-06-18 14:10:00,55.31,55.42,55.31,55.4,31800.0,38.2642,38.3403,38.2642,38.3265,31800.0
2010-06-18 14:15:00,55.4,55.47,55.37,55.41,26600.0,38.3265,38.3749,38.3057,38.3334,26600.0
2010-06-18 14:20:00,55.4,55.45,55.39,55.4,33500.0,38.3265,38.361,38.3195,38.3265,33500.0
2010-06-18 14:25:00,55.39,55.45,55.38,55.45,31400.0,38.3195,38.361,38.3126,38.361,31400.0
2010-06-18 14:30:00,55.45,55.45,55.42,55.43,14400.0,38.361,38.361,38.3403,38.3472,14400.0
2010-06-18 14:35:00,55.43,55.45,55.39,55.44,59700.0,38.3472,38.361,38.3195,38.3541,59700.0
2010-06-18 14:40:00,55.45,55.45,55.39,55.4,27500.0,38.361,38.361,38.3195,38.3265,27500.0
2010-06-18 14:45:00,55.39,55.43,55.39,55.4,23200.0,38.3195,38.3472,38.3195,38.3265,23200.0
2010-06-18 14:50:00,55.41,55.45,55.4,55.44,26000.0,38.3334,38.361,38.3265,38.3541,26000.0
2010-06-18 14:55:00,55.43,55.46,55.43,55.43,56500.0,38.3472,38.368,38.3472,38.3472,56500.0
2010-06-18 15:00:00,55.43,55.43,55.33,55.34,51500.0,38.3472,38.3472,38.278,38.2849,51500.0
2010-06-18 15:05:00,55.33,55.4,55.32,55.39,52200.0,38.278,38.3265,38.2711,38.3195,52200.0
2010-06-18 15:10:00,55.38,55.42,55.34,55.41,70700.0,38.3126,38.3403,38.2849,38.3334,70700.0
2010-06-18 15:15:00,55.41,55.42,55.32,55.33,50000.0,38.3334,38.3403,38.2711,38.278,50000.0
2010-06-18 15:20:00,55.34,55.39,55.32,55.33,58400.0,38.2849,38.3195,38.2711,38.278,58400.0
2010-06-18 15:25:00,55.32,55.38,55.31,55.34,68400.0,38.2711,38.3126,38.2642,38.2849,68400.0
2010-06-18 15:30:00,55.34,55.36,55.3,55.3,74200.0,38.2849,38.2988,38.2573,38.2573,74200.0
2010-06-18 15:35:00,55.3,55.33,55.29,55.3,127100.0,38.2573,38.278,38.2504,38.2573,127100.0
2010-06-18 15:40:00,55.29,55.36,55.28,55.33,126000.0,38.2504,38.2988,38.2434,38.278,126000.0
2010-06-18 15:45:00,55.33,55.39,55.33,55.35,97500.0,38.278,38.3195,38.278,38.2919,97500.0
2010-06-18 15:50:00,55.34,55.35,55.24,55.27,327800.0,38.2849,38.2919,38.2158,38.2365,327800.0
2010-06-18 15:55:00,55.27,55.28,55.2,55.2,676000.0,38.2365,38.2434,38.1881,38.1881,676000.0
2010-06-21 09:30:00,56.86,58.02,56.75,57.99,786600.0,39.3365,40.139,39.2604,40.1183,786600.0
2010-06-21 09:35:00,58.0,58.32,57.62,57.63,452300.0,40.1252,40.3466,39.8623,39.8692,452300.0
2010-06-21 09:40:00,57.61,57.62,56.92,57.39,372200.0,39.8554,39.8623,39.378,39.7032,372200.0
2010-06-21 09:45:00,57.4,57.4,57.03,57.27,452100.0,39.7101,39.7101,39.4541,39.6201,452100.0
2010-06-21 09:50:00,57.27,57.53,57.12,57.49,253800.0,39.6201,39.8,39.5164,39.7723,253800.0
2010-06-21 09:55:00,57.49,57.57,57.35,57.52,124500.0,39.7723,39.8277,39.6755,39.7931,124500.0
2010-06-21 10:00:00,57.5,57.51,57.23,57.29,154100.0,39.7793,39.7862,39.5925,39.634,154100.0
2010-06-21 10:05:00,57.28,57.35,57.17,57.25,141500.0,39.6271,39.6755,39.551,39.6063,141500.0
2010-06-21 10:10:00,57.26,57.26,57.16,57.24,85100.0,39.6132,39.6132,39.544,39.5994,85100.0
2010-06-21 10:15:00,57.23,57.4,57.2,57.28,111900.0,39.5925,39.7101,39.5717,39.6271,111900.0
2010-06-21 10:20:00,57.28,57.35,57.21,57.21,120700.0,39.6271,39.6755,39.5786,39.5786,120700.0
2010-06-21 10:25:00,57.21,57.22,57.08,57.08,140200.0,39.5786,39.5856,39.4887,39.4887,140200.0
2010-06-21 10:30:00,57.09,57.28,57.05,57.09,126500.0,39.4956,39.6271,39.4679,39.4956,126500.0
2010-06-21 10:35:00,57.1,57.33,57.06,57.06,176600.0,39.5025,39.6617,39.4749,39.4749,176600.0
2010-06-21 10:40:00,57.06,57.33,56.92,56.92,179900.0,39.4749,39.6617,39.378,39.378,179900.0
2010-06-21 10:45:00,56.93,56.96,56.9,56.95,75500.0,39.3849,39.4057,39.3642,39.3988,75500.0
2010-06-21 10:50:00,56.95,56.95,56.83,56.95,106600.0,39.3988,39.3988,39.3157,39.3988,106600.0
2010-06-21 10:55:00,56.95,56.95,56.9,56.93,70100.0,39.3988,39.3988,39.3642,39.3849,70100.0
2010-06-21 11:00:00,56.93,56.94,56.81,56.92,91200.0,39.3849,39.3918,39.3019,39.378,91200.0
2010-06-21 11:05:00,56.91,56.91,56.74,56.75,104600.0,39.3711,39.3711,39.2535,39.2604,104600.0
2010-06-21 11:10:00,56.75,56.76,56.61,56.65,154600.0,39.2604,39.2673,39.1636,39.1912,154600.0
2010-06-21 11:15:00,56.64,56.86,56.64,56.82,139700.0,39.1843,39.3365,39.1843,39.3088,139700.0
2010-06-21 11:20:00,56.82,56.91,56.73,56.91,102100.0,39.3088,39.3711,39.2466,39.3711,102100.0
2010-06-21 11:25:00,56.9,57.05,56.89,56.91,236500.0,39.3642,39.4679,39.3573,39.3711,236500.0
2010-06-21 11:30:00,56.9,56.95,56.85,56.85,44000.0,39.3642,39.3988,39.3296,39.3296,44000.0
2010-06-21 11:35:00,56.85,56.86,56.76,56.81,43700.0,39.3296,39.3365,39.2673,39.3019,43700.0
2010-06-21 11:40:00,56.8,56.8,56.72,56.75,34800.0,39.295,39.295,39.2396,39.2604,34800.0
2010-06-21 11:45:00,56.75,56.75,56.65,56.71,42800.0,39.2604,39.2604,39.1912,39.2327,42800.0
2010-06-21 11:50:00,56.7,56.83,56.67,56.74,46600.0,39.2258,39.3157,39.2051,39.2535,46600.0
2010-06-21 11:55:00,56.77,56.83,56.76,56.8,40500.0,39.2742,39.3157,39.2673,39.295,40500.0
2010-06-21 12:00:00,56.79,57.34,56.75,56.81,150300.0,39.2881,39.6686,39.2604,39.3019,150300.0
2010-06-21 12:05:00,56.8,56.8,56.64,56.7,40500.0,39.295,39.295,39.1843,39.2258,40500.0
2010-06-21 12:10:00,56.7,56.8,56.66,56.77,46200.0,39.2258,39.295,39.1981,39.2742,46200.0
2010-06-21 12:15:00,56.77,56.78,56.66,56.67,39500.0,39.2742,39.2812,39.1981,39.2051,39500.0
2010-06-21 12:20:00,56.68,56.75,56.66,56.68,78000.0,39.212,39.2604,39.1981,39.212,78000.0
2010-06-21 12:25:00,56.69,56.71,56.6,56.62,34900.0,39.2189,39.2327,39.1566,39.1705,34900.0
2010-06-21 12:30:00,56.61,56.71,56.57,56.68,38600.0,39.1636,39.2327,39.1359,39.212,38600.0
2010-06-21 12:35:00,56.67,56.67,56.57,56.63,31600.0,39.2051,39.2051,39.1359,39.1774,31600.0
2010-06-21 12:40:00,56.63,56.67,56.63,56.64,30800.0,39.1774,39.2051,39.1774,39.1843,30800.0
2010-06-21 12:45:00,56.65,56.67,56.63,56.63,24500.0,39.1912,39.2051,39.1774,39.1774,24500.0
2010-06-21 12:50:00,56.63,56.64,56.57,56.6,40200.0,39.1774,39.1843,39.1359,39.1566,40200.0
2010-06-21 12:55:00,56.61,56.72,56.6,56.71,42300.0,39.1636,39.2396,39.1566,39.2327,42300.0
2010-06-21 13:00:00,56.7,56.71,56.64,56.68,33500.0,39.2258,39.2327,39.1843,39.212,33500.0
2010-06-21 13:05:00,56.69,56.69,56.65,56.67,31800.0,39.2189,39.2189,39.1912,39.2051,31800.0
2010-06-21 13:10:00,56.67,56.76,56.67,56.76,64000.0,39.2051,39.2673,39.2051,39.2673,64000.0
2010-06-21 13:15:00,56.75,56.79,56.72,56.72,60000.0,39.2604,39.2881,39.2396,39.2396,60000.0
2010-06-21 13:20:00,56.72,56.73,56.67,56.69,32100.0,39.2396,39.2466,39.2051,39.2189,32100.0
2010-06-21 13:25:00,56.69,56.79,56.68,56.78,33700.0,39.2189,39.2881,39.212,39.2812,33700.0
2010-06-21 13:30:00,56.78,56.81,56.74,56.8,30200.0,39.2812,39.3019,39.2535,39.295,30200.0
2010-06-21 13:35:00,56.81,56.81,56.69,56.7,41600.0,39.3019,39.3019,39.2189,39.2258,41600.0
2010-06-21 13:40:00,56.7,56.74,56.7,56.7,38700.0,39.2258,39.2535,39.2258,39.2258,38700.0
2010-06-21 13:45:00,56.71,56.8,56.7,56.78,38000.0,39.2327,39.295,39.2258,39.2812,38000.0
2010-06-21 13:50:00,56.78,56.87,56.78,56.86,67200.0,39.2812,39.3434,39.2812,39.3365,67200.0
2010-06-21 13:55:00,56.86,56.88,56.81,56.83,38800.0,39.3365,39.3503,39.3019,39.3157,38800.0
2010-06-21 14:00:00,56.82,56.94,56.82,56.93,55000.0,39.3088,39.3918,39.3088,39.3849,55000.0
2010-06-21 14:05:00,56.92,56.95,56.9,56.94,68100.0,39.378,39.3988,39.3642,39.3918,68100.0
2010-06-21 14:10:00,56.94,57.0,56.93,56.98,48900.0,39.3918,39.4334,39.3849,39.4195,48900.0
2010-06-21 14:15:00,56.98,57.01,56.97,56.99,140000.0,39.4195,39.4403,39.4126,39.4264,140000.0
2010-06-21 14:20:00,56.99,57.1,56.98,57.07,116700.0,39.4264,39.5025,39.4195,39.4818,116700.0
2010-06-21 14:25:00,57.07,57.1,56.99,57.03,132700.0,39.4818,39.5025,39.4264,39.4541,132700.0
2010-06-21 14:30:00,57.02,57.03,56.97,56.98,37000.0,39.4472,39.4541,39.4126,39.4195,37000.0
2010-06-21 14:35:00,56.97,57.0,56.95,56.96,30600.0,39.4126,39.4334,39.3988,39.4057,30600.0
2010-06-21 14:40:00,56.95,56.99,56.94,56.96,39600.0,39.3988,39.4264,39.3918,39.4057,39600.0
2010-06-21 14:45:00,56.95,56.99,56.91,56.94,37200.0,39.3988,39.4264,39.3711,39.3918,37200.0
2010-06-21 14:50:00,56.95,57.0,56.91,56.98,90900.0,39.3988,39.4334,39.3711,39.4195,90900.0
2010-06-21 14:55:00,56.97,56.97,56.88,56.9,83800.0,39.4126,39.4126,39.3503,39.3642,83800.0
2010-06-21 15:00:00,56.91,56.93,56.84,56.88,117200.0,39.3711,39.3849,39.3227,39.3503,117200.0
2010-06-21 15:05:00,56.88,56.9,56.82,56.83,126000.0,39.3503,39.3642,39.3088,39.3157,126000.0
2010-06-21 15:10:00,56.82,56.82,56.66,56.69,156500.0,39.3088,39.3088,39.1981,39.2189,156500.0
2010-06-21 15:15:00,56.69,56.77,56.52,56.54,112400.0,39.2189,39.2742,39.1013,39.1151,112400.0
2010-06-21 15:20:00,56.54,56.66,56.52,56.65,164300.0,39.1151,39.1981,39.1013,39.1912,164300.0
2010-06-21 15:25:00,56.64,56.7,56.54,56.61,100100.0,39.1843,39.2258,39.1151,39.1636,100100.0
2010-06-21 15:30:00,56.6,56.73,56.6,56.71,71200.0,39.1566,39.2466,39.1566,39.2327,71200.0
2010-06-21 15:35:00,56.71,56.71,56.62,56.64,111100.0,39.2327,39.2327,39.1705,39.1843,111100.0
2010-06-21 15:40:00,56.64,56.64,56.41,56.43,216400.0,39.1843,39.1843,39.0252,39.039,216400.0
2010-06-21 15:45:00,56.43,56.45,56.35,56.39,215400.0,39.039,39.0529,38.9837,39.0114,215400.0
2010-06-21 15:50:00,56.38,56.47,56.31,56.47,388300.0,39.0044,39.0667,38.956,39.0667,388300.0
2010-06-21 15:55:00,56.46,56.56,56.44,56.54,421800.0,39.0598,39.129,39.0459,39.1151,421800.0
2010-06-22 09:30:00,56.34,56.99,56.34,56.99,106800.0,38.9768,39.4264,38.9768,39.4264,106800.0
2010-06-22 09:35:00,56.99,57.1,56.54,57.01,199700.0,39.4264,39.5025,39.1151,39.4403,199700.0
2010-06-22 09:40:00,57.01,57.03,56.9,56.96,101100.0,39.4403,39.4541,39.3642,39.4057,101100.0
2010-06-22 09:45:00,56.95,57.09,56.9,57.04,86400.0,39.3988,39.4956,39.3642,39.461,86400.0
2010-06-22 09:50:00,57.05,57.06,56.83,56.85,64800.0,39.4679,39.4749,39.3157,39.3296,64800.0
2010-06-22 09:55:00,56.85,56.85,56.66,56.66,53400.0,39.3296,39.3296,39.1981,39.1981,53400.0
2010-06-22 10:00:00,56.66,56.72,56.57,56.68,127800.0,39.1981,39.2396,39.1359,39.212,127800.0
2010-06-22 10:05:00,56.68,56.78,56.6,56.74,105300.0,39.212,39.2812,39.1566,39.2535,105300.0
2010-06-22 10:10:00,56.74,56.89,56.74,56.86,67400.0,39.2535,39.3573,39.2535,39.3365,67400.0
2010-06-22 10:15:00,56.85,56.88,56.64,56.69,42000.0,39.3296,39.3503,39.1843,39.2189,42000.0
2010-06-22 10:20:00,56.68,56.74,56.63,56.71,55300.0,39.212,39.2535,39.1774,39.2327,55300.0
2010-06-22 10:25:00,56.72,56.82,56.65,56.68,37700.0,39.2396,39.3088,39.1912,39.212,37700.0
2010-06-22 10:30:00,56.68,56.82,56.65,56.79,58000.0,39.212,39.3088,39.1912,39.2881,58000.0
2010-06-22 10:35:00,56.78,56.94,56.73,56.92,84100.0,39.2812,39.3918,39.2466,39.378,84100.0
2010-06-22 10:40:00,56.92,56.94,56.77,56.91,74300.0,39.378,39.3918,39.2742,39.3711,74300.0
2010-06-22 10:45:00,56.91,56.93,56.8,56.85,51700.0,39.3711,39.3849,39.295,39.3296,51700.0
2010-06-22 10:50:00,56.85,56.99,56.85,56.98,61800.0,39.3296,39.4264,39.3296,39.4195,61800.0
2010-06-22 10:55:00,56.98,57.0,56.96,56.99,38300.0,39.4195,39.4334,39.4057,39.4264,38300.0
2010-06-22 11:00:00,56.99,57.07,56.96,57.03,54400.0,39.4264,39.4818,39.4057,39.4541,54400.0
2010-06-22 11:05:00,57.03,57.03,56.87,56.88,52600.0,39.4541,39.4541,39.3434,39.3503,52600.0
2010-06-22 11:10:00,56.88,56.97,56.87,56.97,63100.0,39.3503,39.4126,39.3434,39.4126,63100.0
2010-06-22 11:15:00,56.96,57.01,56.93,57.01,47100.0,39.4057,39.4403,39.3849,39.4403,47100.0
2010-06-22 11:20:00,57.0,57.08,56.98,57.03,40700.0,39.4334,39.4887,39.4195,39.4541,40700.0
2010-06-22 11:25:00,57.04,57.08,57.0,57.04,43300.0,39.461,39.4887,39.4334,39.461,43300.0
2010-06-22 11:30:00,57.04,57.15,56.99,57.15,45500.0,39.461,39.5371,39.4264,39.5371,45500.0
2010-06-22 11:35:00,57.14,57.17,57.11,57.12,55400.0,39.5302,39.551,39.5095,39.5164,55400.0
2010-06-22 11:40:00,57.12,57.15,57.08,57.09,46900.0,39.5164,39.5371,39.4887,39.4956,46900.0
2010-06-22 11:45:00,57.09,57.17,57.08,57.13,34700.0,39.4956,39.551,39.4887,39.5233,34700.0
2010-06-22 11:50:00,57.13,57.19,57.09,57.15,32700.0,39.5233,39.5648,39.4956,39.5371,32700.0
2010-06-22 11:55:00,57.15,57.16,57.07,57.08,34000.0,39.5371,39.544,39.4818,39.4887,34000.0
2010-06-22 12:00:00,57.08,57.1,57.0,57.04,29500.0,39.4887,39.5025,39.4334,39.461,29500.0
2010-06-22 12:05:00,57.03,57.04,56.94,56.94,45700.0,39.4541,39.461,39.3918,39.3918,45700.0
2010-06-22 12:10:00,56.94,56.97,56.91,56.94,60200.0,39.3918,39.4126,39.3711,39.3918,60200.0
2010-06-22 12:15:00,56.94,56.97,56.91,56.96,24600.0,39.3918,39.4126,39.3711,39.4057,24600.0
2010-06-22 12:20:00,56.95,57.0,56.95,56.97,38400.0,39.3988,39.4334,39.3988,39.4126,38400.0
2010-06-22 12:25:00,56.98,57.01,56.94,56.94,36900.0,39.4195,39.4403,39.3918,39.3918,36900.0
2010-06-22 12:30:00,56.94,56.95,56.87,56.91,43900.0,39.3918,39.3988,39.3434,39.3711,43900.0
2010-06-22 12:35:00,56.91,56.96,56.89,56.95,43600.0,39.3711,39.4057,39.3573,39.3988,43600.0
2010-06-22 12:40:00,56.96,56.98,56.92,56.94,37900.0,39.4057,39.4195,39.378,39.3918,37900.0
2010-06-22 12:45:00,56.93,57.0,56.93,56.97,29600.0,39.3849,39.4334,39.3849,39.4126,29600.0
2010-06-22 12:50:00,56.97,57.05,56.94,57.05,46600.0,39.4126,39.4679,39.3918,39.4679,46600.0
2010-06-22 12:55:00,57.05,57.05,56.98,56.98,43500.0,39.4679,39.4679,39.4195,39.4195,43500.0
2010-06-22 13:00:00,56.98,57.05,56.91,57.04,21500.0,39.4195,39.4679,39.3711,39.461,21500.0
2010-06-22 13:05:00,57.04,57.06,57.0,57.0,41400.0,39.461,39.4749,39.4334,39.4334,41400.0
2010-06-22 13:10:00,57.0,57.08,57.0,57.08,57200.0,39.4334,39.4887,39.4334,39.4887,57200.0
2010-06-22 13:15:00,57.08,57.08,56.99,57.04,49900.0,39.4887,39.4887,39.4264,39.461,49900.0
2010-06-22 13:20:00,57.05,57.06,57.0,57.05,46500.0,39.4679,39.4749,39.4334,39.4679,46500.0
2010-06-22 13:25:00,57.06,57.08,56.98,57.0,124900.0,39.4749,39.4887,39.4195,39.4334,124900.0
2010-06-22 13:30:00,57.0,57.02,56.96,57.01,75500.0,39.4334,39.4472,39.4057,39.4403,75500.0
2010-06-22 13:35:00,57.01,57.05,57.01,57.05,31500.0,39.4403,39.4679,39.4403,39.4679,31500.0
2010-06-22 13:40:00,57.05,57.15,57.03,57.14,52400.0,39.4679,39.5371,39.4541,39.5302,52400.0
2010-06-22 13:45:00,57.16,57.2,57.13,57.18,66400.0,39.544,39.5717,39.5233,39.5579,66400.0
2010-06-22 13:50:00,57.18,57.19,57.05,57.06,46700.0,39.5579,39.5648,39.4679,39.4749,46700.0
2010-06-22 13:55:00,57.07,57.09,57.0,57.04,30100.0,39.4818,39.4956,39.4334,39.461,30100.0
2010-06-22 14:00:00,57.04,57.04,56.92,56.92,49700.0,39.461,39.461,39.378,39.378,49700.0
2010-06-22 14:05:00,56.92,56.99,56.88,56.88,54200.0,39.378,39.4264,39.3503,39.3503,54200.0
2010-06-22 14:10:00,56.88,56.94,56.84,56.87,60800.0,39.3503,39.3918,39.3227,39.3434,60800.0
2010-06-22 14:15:00,56.88,56.91,56.83,56.83,42300.0,39.3503,39.3711,39.3157,39.3157,42300.0
2010-06-22 14:20:00,56.83,56.87,56.78,56.78,39900.0,39.3157,39.3434,39.2812,39.2812,39900.0
2010-06-22 14:25:00,56.79,56.81,56.7,56.74,70600.0,39.2881,39.3019,39.2258,39.2535,70600.0
2010-06-22 14:30:00,56.74,56.79,56.71,56.78,47000.0,39.2535,39.2881,39.2327,39.2812,47000.0
2010-06-22 14:35:00,56.77,56.86,56.73,56.74,40500.0,39.2742,39.3365,39.2466,39.2535,40500.0
2010-06-22 14:40:00,56.73,56.73,56.58,56.6,82300.0,39.2466,39.2466,39.1428,39.1566,82300.0
2010-06-22 14:45:00,56.58,56.63,56.49,56.5,98000.0,39.1428,39.1774,39.0805,39.0875,98000.0
2010-06-22 14:50:00,56.49,56.57,56.45,56.54,77000.0,39.0805,39.1359,39.0529,39.1151,77000.0
2010-06-22 14:55:00,56.53,56.55,56.39,56.53,83300.0,39.1082,39.122,39.0114,39.1082,83300.0
2010-06-22 15:00:00,56.53,56.59,56.49,56.51,72600.0,39.1082,39.1497,39.0805,39.0944,72600.0
2010-06-22 15:05:00,56.5,56.53,56.44,56.45,43800.0,39.0875,39.1082,39.0459,39.0529,43800.0
2010-06-22 15:10:00,56.45,56.56,56.41,56.52,42900.0,39.0529,39.129,39.0252,39.1013,42900.0
2010-06-22 15:15:00,56.53,56.6,56.5,56.6,42000.0,39.1082,39.1566,39.0875,39.1566,42000.0
2010-06-22 15:20:00,56.6,56.6,56.4,56.4,69600.0,39.1566,39.1566,39.0183,39.0183,69600.0
2010-06-22 15:25:00,56.41,56.47,56.38,56.4,61800.0,39.0252,39.0667,39.0044,39.0183,61800.0
2010-06-22 15:30:00,56.41,56.41,56.24,56.26,192900.0,39.0252,39.0252,38.9076,38.9214,192900.0
2010-06-22 15:35:00,56.25,56.32,56.23,56.32,110700.0,38.9145,38.9629,38.9007,38.9629,110700.0
2010-06-22 15:40:00,56.32,56.35,56.28,56.3,126800.0,38.9629,38.9837,38.9353,38.9491,126800.0
2010-06-22 15:45:00,56.31,56.34,56.18,56.25,146800.0,38.956,38.9768,38.8661,38.9145,146800.0
2010-06-22 15:50:00,56.25,56.26,56.12,56.14,219600.0,38.9145,38.9214,38.8246,38.8384,219600.0
2010-06-22 15:55:00,56.14,56.14,56.04,56.13,341000.0,38.8384,38.8384,38.7692,38.8315,341000.0
2010-06-23 09:30:00,55.77,55.92,55.73,55.81,213800.0,38.5824,38.6862,38.5548,38.6101,213800.0
2010-06-23 09:35:00,55.8,55.89,55.75,55.82,60400.0,38.6032,38.6654,38.5686,38.617,60400.0
2010-06-23 09:40:00,55.8,55.88,55.73,55.76,55100.0,38.6032,38.6585,38.5548,38.5755,55100.0
2010-06-23 09:45:00,55.75,55.77,55.64,55.65,71100.0,38.5686,38.5824,38.4925,38.4994,71100.0
2010-06-23 09:50:00,55.64,55.72,55.64,55.67,54500.0,38.4925,38.5478,38.4925,38.5132,54500.0
2010-06-23 09:55:00,55.68,55.8,55.6,55.77,59700.0,38.5202,38.6032,38.4648,38.5824,59700.0
2010-06-23 10:00:00,55.76,55.78,55.45,55.78,282700.0,38.5755,38.5893,38.361,38.5893,282700.0
2010-06-23 10:05:00,55.78,55.8,55.51,55.6,148400.0,38.5893,38.6032,38.4026,38.4648,148400.0
2010-06-23 10:10:00,55.59,55.61,55.46,55.49,49700.0,38.4579,38.4717,38.368,38.3887,49700.0
2010-06-23 10:15:00,55.48,55.57,55.37,55.55,78400.0,38.3818,38.4441,38.3057,38.4302,78400.0
2010-06-23 10:20:00,55.55,55.57,55.52,55.54,59700.0,38.4302,38.4441,38.4095,38.4233,59700.0
2010-06-23 10:25:00,55.53,55.56,55.43,55.43,62000.0,38.4164,38.4371,38.3472,38.3472,62000.0
2010-06-23 10:30:00,55.44,55.63,55.43,55.61,48600.0,38.3541,38.4856,38.3472,38.4717,48600.0
2010-06-23 10:35:00,55.61,55.66,55.58,55.62,38400.0,38.4717,38.5063,38.451,38.4787,38400.0
2010-06-23 10:40:00,55.63,55.66,55.55,55.65,61700.0,38.4856,38.5063,38.4302,38.4994,61700.0
2010-06-23 10:45:00,55.65,55.72,55.64,55.66,33200.0,38.4994,38.5478,38.4925,38.5063,33200.0
2010-06-23 10:50:00,55.66,55.67,55.62,55.63,27600.0,38.5063,38.5132,38.4787,38.4856,27600.0
2010-06-23 10:55:00,55.64,55.66,55.62,55.63,36300.0,38.4925,38.5063,38.4787,38.4856,36300.0
2010-06-23 11:00:00,55.63,55.64,55.62,55.62,70600.0,38.4856,38.4925,38.4787,38.4787,70600.0
2010-06-23 11:05:00,55.62,55.64,55.56,55.58,88100.0,38.4787,38.4925,38.4371,38.451,88100.0
2010-06-23 11:10:00,55.58,55.65,55.56,55.65,133600.0,38.451,38.4994,38.4371,38.4994,133600.0
2010-06-23 11:15:00,55.65,55.66,55.58,55.63,42400.0,38.4994,38.5063,38.451,38.4856,42400.0
2010-06-23 11:20:00,55.63,55.72,55.62,55.68,43400.0,38.4856,38.5478,38.4787,38.5202,43400.0
2010-06-23 11:25:00,55.67,55.7,55.66,55.68,18700.0,38.5132,38.534,38.5063,38.5202,18700.0
2010-06-23 11:30:00,55.68,55.77,55.67,55.77,85000.0,38.5202,38.5824,38.5132,38.5824,85000.0
2010-06-23 11:35:00,55.76,55.79,55.74,55.78,77300.0,38.5755,38.5963,38.5617,38.5893,77300.0
2010-06-23 11:40:00,55.78,55.84,55.78,55.79,34500.0,38.5893,38.6309,38.5893,38.5963,34500.0
2010-06-23 11:45:00,55.79,55.8,55.73,55.74,33800.0,38.5963,38.6032,38.5548,38.5617,33800.0
2010-06-23 11:50:00,55.73,55.76,55.71,55.72,22800.0,38.5548,38.5755,38.5409,38.5478,22800.0
2010-06-23 11:55:00,55.72,55.8,55.71,55.77,28300.0,38.5478,38.6032,38.5409,38.5824,28300.0
2010-06-23 12:00:00,55.77,55.8,55.76,55.76,20700.0,38.5824,38.6032,38.5755,38.5755,20700.0
2010-06-23 12:05:00,55.76,55.81,55.76,55.79,17500.0,38.5755,38.6101,38.5755,38.5963,17500.0
2010-06-23 12:10:00,55.79,55.82,55.77,55.77,48200.0,38.5963,38.617,38.5824,38.5824,48200.0
2010-06-23 12:15:00,55.77,55.82,55.76,55.82,23900.0,38.5824,38.617,38.5755,38.617,23900.0
2010-06-23 12:20:00,55.82,55.86,55.81,55.85,49600.0,38.617,38.6447,38.6101,38.6378,49600.0
2010-06-23 12:25:00,55.86,56.0,55.86,55.99,75500.0,38.6447,38.7415,38.6447,38.7346,75500.0
2010-06-23 12:30:00,55.99,56.02,55.94,55.95,51600.0,38.7346,38.7554,38.7,38.707,51600.0
2010-06-23 12:35:00,55.95,56.06,55.94,56.02,52900.0,38.707,38.7831,38.7,38.7554,52900.0
2010-06-23 12:40:00,56.03,56.06,56.02,56.05,20200.0,38.7623,38.7831,38.7554,38.7761,20200.0
2010-06-23 12:45:00,56.06,56.15,56.05,56.15,44400.0,38.7831,38.8453,38.7761,38.8453,44400.0
2010-06-23 12:50:00,56.15,56.18,56.07,56.07,28100.0,38.8453,38.8661,38.79,38.79,28100.0
2010-06-23 12:55:00,56.07,56.16,56.05,56.14,47100.0,38.79,38.8522,38.7761,38.8384,47100.0
2010-06-23 13:00:00,56.14,56.21,56.13,56.18,66400.0,38.8384,38.8868,38.8315,38.8661,66400.0
2010-06-23 13:05:00,56.17,56.21,56.16,56.21,56700.0,38.8592,38.8868,38.8522,38.8868,56700.0
2010-06-23 13:10:00,56.21,56.28,56.19,56.26,57300.0,38.8868,38.9353,38.873,38.9214,57300.0
2010-06-23 13:15:00,56.25,56.26,56.15,56.26,77400.0,38.9145,38.9214,38.8453,38.9214,77400.0
2010-06-23 13:20:00,56.25,56.26,56.19,56.19,38400.0,38.9145,38.9214,38.873,38.873,38400.0
2010-06-23 13:25:00,56.19,56.29,56.19,56.27,42500.0,38.873,38.9422,38.873,38.9283,42500.0
2010-06-23 13:30:00,56.27,56.36,56.26,56.36,73200.0,38.9283,38.9906,38.9214,38.9906,73200.0
2010-06-23 13:35:00,56.35,56.42,56.31,56.35,49600.0,38.9837,39.0321,38.956,38.9837,49600.0
2010-06-23 13:40:00,56.35,56.36,56.3,56.3,33700.0,38.9837,38.9906,38.9491,38.9491,33700.0
2010-06-23 13:45:00,56.3,56.31,56.23,56.29,35400.0,38.9491,38.956,38.9007,38.9422,35400.0
2010-06-23 13:50:00,56.29,56.3,56.24,56.25,66100.0,38.9422,38.9491,38.9076,38.9145,66100.0
2010-06-23 13:55:00,56.24,56.29,56.23,56.27,32400.0,38.9076,38.9422,38.9007,38.9283,32400.0
2010-06-23 14:00:00,56.27,56.32,56.23,56.31,55000.0,38.9283,38.9629,38.9007,38.956,55000.0
2010-06-23 14:05:00,56.32,56.32,56.25,56.27,33300.0,38.9629,38.9629,38.9145,38.9283,33300.0
2010-06-23 14:10:00,56.28,56.29,56.21,56.27,53000.0,38.9353,38.9422,38.8868,38.9283,53000.0
2010-06-23 14:15:00,56.27,56.33,56.13,56.31,63200.0,38.9283,38.9698,38.8315,38.956,63200.0
2010-06-23 14:20:00,56.31,56.34,56.18,56.23,105100.0,38.956,38.9768,38.8661,38.9007,105100.0
2010-06-23 14:25:00,56.22,56.4,56.17,56.39,174600.0,38.8937,39.0183,38.8592,39.0114,174600.0
2010-06-23 14:30:00,56.39,56.64,56.39,56.5,231700.0,39.0114,39.1843,39.0114,39.0875,231700.0
2010-06-23 14:35:00,56.5,56.53,56.4,56.42,109700.0,39.0875,39.1082,39.0183,39.0321,109700.0
2010-06-23 14:40:00,56.42,56.45,56.26,56.28,79800.0,39.0321,39.0529,38.9214,38.9353,79800.0
2010-06-23 14:45:00,56.27,56.32,56.17,56.22,91200.0,38.9283,38.9629,38.8592,38.8937,91200.0
2010-06-23 14:50:00,56.22,56.27,56.16,56.22,116200.0,38.8937,38.9283,38.8522,38.8937,116200.0
2010-06-23 14:55:00,56.23,56.23,56.09,56.2,74600.0,38.9007,38.9007,38.8038,38.8799,74600.0
2010-06-23 15:00:00,56.21,56.31,56.17,56.19,70600.0,38.8868,38.956,38.8592,38.873,70600.0
2010-06-23 15:05:00,56.18,56.19,56.01,56.1,97800.0,38.8661,38.873,38.7485,38.8107,97800.0
2010-06-23 15:10:00,56.09,56.24,56.09,56.12,69300.0,38.8038,38.9076,38.8038,38.8246,69300.0
2010-06-23 15:15:00,56.13,56.21,56.09,56.14,67000.0,38.8315,38.8868,38.8038,38.8384,67000.0
2010-06-23 15:20:00,56.12,56.26,56.11,56.25,50600.0,38.8246,38.9214,38.8176,38.9145,50600.0
2010-06-23 15:25:00,56.25,56.33,56.19,56.29,50100.0,38.9145,38.9698,38.873,38.9422,50100.0
2010-06-23 15:30:00,56.28,56.28,56.16,56.22,54800.0,38.9353,38.9353,38.8522,38.8937,54800.0
2010-06-23 15:35:00,56.22,56.35,56.22,56.34,59800.0,38.8937,38.9837,38.8937,38.9768,59800.0
2010-06-23 15:40:00,56.34,56.4,56.28,56.38,100800.0,38.9768,39.0183,38.9353,39.0044,100800.0
2010-06-23 15:45:00,56.38,56.46,56.36,56.36,95700.0,39.0044,39.0598,38.9906,38.9906,95700.0
2010-06-23 15:50:00,56.35,56.37,56.22,56.24,156700.0,38.9837,38.9975,38.8937,38.9076,156700.0
2010-06-23 15:55:00,56.23,56.26,56.2,56.2,233500.0,38.9007,38.9214,38.8799,38.8799,233500.0
2010-06-24 09:30:00,55.91,55.99,55.72,55.99,137900.0,38.6793,38.7346,38.5478,38.7346,137900.0
2010-06-24 09:35:00,55.99,56.06,55.92,55.93,41300.0,38.7346,38.7831,38.6862,38.6931,41300.0
2010-06-24 09:40:00,55.93,56.27,55.84,56.23,93100.0,38.6931,38.9283,38.6309,38.9007,93100.0
2010-06-24 09:45:00,56.21,56.36,56.14,56.14,81700.0,38.8868,38.9906,38.8384,38.8384,81700.0
2010-06-24 09:50:00,56.13,56.26,56.05,56.22,49900.0,38.8315,38.9214,38.7761,38.8937,49900.0
2010-06-24 09:55:00,56.21,56.24,56.05,56.12,110700.0,38.8868,38.9076,38.7761,38.8246,110700.0
2010-06-24 10:00:00,56.13,56.17,56.04,56.09,71400.0,38.8315,38.8592,38.7692,38.8038,71400.0
2010-06-24 10:05:00,56.1,56.36,56.07,56.35,94200.0,38.8107,38.9906,38.79,38.9837,94200.0
2010-06-24 10:10:00,56.35,56.44,56.33,56.39,68100.0,38.9837,39.0459,38.9698,39.0114,68100.0
2010-06-24 10:15:00,56.38,56.45,56.36,56.44,114500.0,39.0044,39.0529,38.9906,39.0459,114500.0
2010-06-24 10:20:00,56.45,56.69,56.44,56.61,102300.0,39.0529,39.2189,39.0459,39.1636,102300.0
2010-06-24 10:25:00,56.61,56.73,56.6,56.65,88700.0,39.1636,39.2466,39.1566,39.1912,88700.0
2010-06-24 10:30:00,56.65,56.65,56.48,56.48,45200.0,39.1912,39.1912,39.0736,39.0736,45200.0
2010-06-24 10:35:00,56.49,56.67,56.49,56.63,48400.0,39.0805,39.2051,39.0805,39.1774,48400.0
2010-06-24 10:40:00,56.62,56.63,56.46,56.47,74400.0,39.1705,39.1774,39.0598,39.0667,74400.0
2010-06-24 10:45:00,56.46,56.59,56.37,56.55,59800.0,39.0598,39.1497,38.9975,39.122,59800.0
2010-06-24 10:50:00,56.58,56.58,56.38,56.38,69200.0,39.1428,39.1428,39.0044,39.0044,69200.0
2010-06-24 10:55:00,56.39,56.62,56.33,56.58,90500.0,39.0114,39.1705,38.9698,39.1428,90500.0
2010-06-24 11:00:00,56.57,56.67,56.44,56.67,156300.0,39.1359,39.2051,39.0459,39.2051,156300.0
2010-06-24 11:05:00,56.68,56.69,56.49,56.65,151400.0,39.212,39.2189,39.0805,39.1912,151400.0
2010-06-24 11:10:00,56.65,56.71,56.6,56.71,134400.0,39.1912,39.2327,39.1566,39.2327,134400.0
2010-06-24 11:15:00,56.71,56.78,56.71,56.71,105800.0,39.2327,39.2812,39.2327,39.2327,105800.0
2010-06-24 11:20:00,56.71,56.72,56.63,56.71,44900.0,39.2327,39.2396,39.1774,39.2327,44900.0
2010-06-24 11:25:00,56.7,56.71,56.55,56.57,37200.0,39.2258,39.2327,39.122,39.1359,37200.0
2010-06-24 11:30:00,56.57,56.61,56.55,56.56,45400.0,39.1359,39.1636,39.122,39.129,45400.0
2010-06-24 11:35:00,56.57,56.6,56.52,56.52,20800.0,39.1359,39.1566,39.1013,39.1013,20800.0
2010-06-24 11:40:00,56.52,56.53,56.34,56.36,81000.0,39.1013,39.1082,38.9768,38.9906,81000.0
2010-06-24 11:45:00,56.36,56.4,56.32,56.32,83700.0,38.9906,39.0183,38.9629,38.9629,83700.0
2010-06-24 11:50:00,56.33,56.34,56.27,56.28,20900.0,38.9698,38.9768,38.9283,38.9353,20900.0
2010-06-24 11:55:00,56.28,56.33,56.24,56.3,60200.0,38.9353,38.9698,38.9076,38.9491,60200.0
2010-06-24 12:00:00,56.3,56.47,56.3,56.46,66100.0,38.9491,39.0667,38.9491,39.0598,66100.0
2010-06-24 12:05:00,56.45,56.49,56.31,56.32,59800.0,39.0529,39.0805,38.956,38.9629,59800.0
2010-06-24 12:10:00,56.35,56.4,56.31,56.33,24800.0,38.9837,39.0183,38.956,38.9698,24800.0
2010-06-24 12:15:00,56.34,56.34,56.26,56.27,35600.0,38.9768,38.9768,38.9214,38.9283,35600.0
2010-06-24 12:20:00,56.26,56.39,56.26,56.34,20900.0,38.9214,39.0114,38.9214,38.9768,20900.0
2010-06-24 12:25:00,56.34,56.35,56.24,56.28,16600.0,38.9768,38.9837,38.9076,38.9353,16600.0
2010-06-24 12:30:00,56.29,56.29,56.24,56.24,16300.0,38.9422,38.9422,38.9076,38.9076,16300.0
2010-06-24 12:35:00,56.24,56.26,56.18,56.23,23700.0,38.9076,38.9214,38.8661,38.9007,23700.0
2010-06-24 12:40:00,56.23,56.23,56.18,56.18,34200.0,38.9007,38.9007,38.8661,38.8661,34200.0
2010-06-24 12:45:00,56.18,56.27,56.16,56.23,31800.0,38.8661,38.9283,38.8522,38.9007,31800.0
2010-06-24 12:50:00,56.23,56.3,56.23,56.26,21700.0,38.9007,38.9491,38.9007,38.9214,21700.0
2010-06-24 12:55:00,56.27,56.31,56.26,56.27,13000.0,38.9283,38.956,38.9214,38.9283,13000.0
2010-06-24 13:00:00,56.27,56.39,56.24,56.34,51000.0,38.9283,39.0114,38.9076,38.9768,51000.0
2010-06-24 13:05:00,56.33,56.34,56.28,56.31,38200.0,38.9698,38.9768,38.9353,38.956,38200.0
2010-06-24 13:10:00,56.31,56.4,56.3,56.4,27200.0,38.956,39.0183,38.9491,39.0183,27200.0
2010-06-24 13:15:00,56.4,56.42,56.27,56.3,33700.0,39.0183,39.0321,38.9283,38.9491,33700.0
2010-06-24 13:20:00,56.31,56.37,56.29,56.34,14000.0,38.956,38.9975,38.9422,38.9768,14000.0
2010-06-24 13:25:00,56.34,56.34,56.25,56.27,15900.0,38.9768,38.9768,38.9145,38.9283,15900.0
2010-06-24 13:30:00,56.27,56.37,56.25,56.37,18700.0,38.9283,38.9975,38.9145,38.9975,18700.0
2010-06-24 13:35:00,56.37,56.42,56.35,56.36,29200.0,38.9975,39.0321,38.9837,38.9906,29200.0
2010-06-24 13:40:00,56.35,56.36,56.28,56.34,26800.0,38.9837,38.9906,38.9353,38.9768,26800.0
2010-06-24 13:45:00,56.35,56.4,56.31,56.34,30800.0,38.9837,39.0183,38.956,38.9768,30800.0
2010-06-24 13:50:00,56.35,56.41,56.33,56.33,54400.0,38.9837,39.0252,38.9698,38.9698,54400.0
2010-06-24 13:55:00,56.33,56.44,56.32,56.39,54600.0,38.9698,39.0459,38.9629,39.0114,54600.0
2010-06-24 14:00:00,56.4,56.42,56.36,56.4,23200.0,39.0183,39.0321,38.9906,39.0183,23200.0
2010-06-24 14:05:00,56.41,56.46,56.36,56.41,26700.0,39.0252,39.0598,38.9906,39.0252,26700.0
2010-06-24 14:10:00,56.41,56.42,56.34,56.38,26900.0,39.0252,39.0321,38.9768,39.0044,26900.0
2010-06-24 14:15:00,56.38,56.42,56.37,56.42,43700.0,39.0044,39.0321,38.9975,39.0321,43700.0
2010-06-24 14:20:00,56.42,56.44,56.37,56.41,35900.0,39.0321,39.0459,38.9975,39.0252,35900.0
2010-06-24 14:25:00,56.41,56.47,56.38,56.38,20400.0,39.0252,39.0667,39.0044,39.0044,20400.0
2010-06-24 14:30:00,56.38,56.38,56.27,56.27,64900.0,39.0044,39.0044,38.9283,38.9283,64900.0
2010-06-24 14:35:00,56.28,56.3,56.21,56.24,37300.0,38.9353,38.9491,38.8868,38.9076,37300.0
2010-06-24 14:40:00,56.24,56.37,56.23,56.32,64600.0,38.9076,38.9975,38.9007,38.9629,64600.0
2010-06-24 14:45:00,56.31,56.31,56.16,56.2,48900.0,38.956,38.956,38.8522,38.8799,48900.0
2010-06-24 14:50:00,56.21,56.25,56.18,56.21,72700.0,38.8868,38.9145,38.8661,38.8868,72700.0
2010-06-24 14:55:00,56.2,56.23,56.15,56.22,42700.0,38.8799,38.9007,38.8453,38.8937,42700.0
2010-06-24 15:00:00,56.21,56.35,56.17,56.34,88200.0,38.8868,38.9837,38.8592,38.9768,88200.0
2010-06-24 15:05:00,56.33,56.37,56.28,56.28,100400.0,38.9698,38.9975,38.9353,38.9353,100400.0
2010-06-24 15:10:00,56.28,56.32,56.21,56.31,176900.0,38.9353,38.9629,38.8868,38.956,176900.0
2010-06-24 15:15:00,56.31,56.35,56.23,56.27,169000.0,38.956,38.9837,38.9007,38.9283,169000.0
2010-06-24 15:20:00,56.27,56.38,56.26,56.3,90000.0,38.9283,39.0044,38.9214,38.9491,90000.0
2010-06-24 15:25:00,56.3,56.47,56.29,56.37,105500.0,38.9491,39.0667,38.9422,38.9975,105500.0
2010-06-24 15:30:00,56.37,56.41,56.3,56.33,91300.0,38.9975,39.0252,38.9491,38.9698,91300.0
2010-06-24 15:35:00,56.33,56.35,56.21,56.24,130900.0,38.9698,38.9837,38.8868,38.9076,130900.0
2010-06-24 15:40:00,56.23,56.31,56.2,56.31,147100.0,38.9007,38.956,38.8799,38.956,147100.0
2010-06-24 15:45:00,56.31,56.34,56.24,56.29,161700.0,38.956,38.9768,38.9076,38.9422,161700.0
2010-06-24 15:50:00,56.28,56.29,56.15,56.21,229800.0,38.9353,38.9422,38.8453,38.8868,229800.0
2010-06-24 15:55:00,56.22,56.23,56.08,56.16,533200.0,38.8937,38.9007,38.7969,38.8522,533200.0
2010-06-25 09:30:00,56.05,56.62,56.04,56.24,291900.0,38.7761,39.1705,38.7692,38.9076,291900.0
2010-06-25 09:35:00,56.26,56.31,56.09,56.27,204900.0,38.9214,38.956,38.8038,38.9283,204900.0
2010-06-25 09:40:00,56.26,56.26,55.95,55.97,77400.0,38.9214,38.9214,38.707,38.7208,77400.0
2010-06-25 09:45:00,55.96,56.09,55.88,56.06,64500.0,38.7139,38.8038,38.6585,38.7831,64500.0
2010-06-25 09:50:00,56.08,56.08,55.9,55.99,65100.0,38.7969,38.7969,38.6724,38.7346,65100.0
2010-06-25 09:55:00,55.98,56.21,55.96,56.14,64200.0,38.7277,38.8868,38.7139,38.8384,64200.0
2010-06-25 10:00:00,56.15,56.24,56.13,56.22,67600.0,38.8453,38.9076,38.8315,38.8937,67600.0
2010-06-25 10:05:00,56.22,56.39,56.21,56.33,122800.0,38.8937,39.0114,38.8868,38.9698,122800.0
2010-06-25 10:10:00,56.36,56.39,56.26,56.38,103000.0,38.9906,39.0114,38.9214,39.0044,103000.0
2010-06-25 10:15:00,56.38,56.44,56.38,56.42,98700.0,39.0044,39.0459,39.0044,39.0321,98700.0
2010-06-25 10:20:00,56.42,56.48,56.41,56.47,146100.0,39.0321,39.0736,39.0252,39.0667,146100.0
2010-06-25 10:25:00,56.46,56.47,56.39,56.39,107100.0,39.0598,39.0667,39.0114,39.0114,107100.0
2010-06-25 10:30:00,56.39,56.39,56.33,56.35,77000.0,39.0114,39.0114,38.9698,38.9837,77000.0
2010-06-25 10:35:00,56.36,56.36,56.19,56.23,60500.0,38.9906,38.9906,38.873,38.9007,60500.0
2010-06-25 10:40:00,56.24,56.25,56.15,56.16,46700.0,38.9076,38.9145,38.8453,38.8522,46700.0
2010-06-25 10:45:00,56.17,56.23,56.16,56.21,62300.0,38.8592,38.9007,38.8522,38.8868,62300.0
2010-06-25 10:50:00,56.22,56.23,56.06,56.11,94900.0,38.8937,38.9007,38.7831,38.8176,94900.0
2010-06-25 10:55:00,56.11,56.15,56.08,56.11,56900.0,38.8176,38.8453,38.7969,38.8176,56900.0
2010-06-25 11:00:00,56.12,56.2,56.12,56.2,51000.0,38.8246,38.8799,38.8246,38.8799,51000.0
2010-06-25 11:05:00,56.2,56.31,56.19,56.3,56900.0,38.8799,38.956,38.873,38.9491,56900.0
2010-06-25 11:10:00,56.29,56.3,56.15,56.18,42500.0,38.9422,38.9491,38.8453,38.8661,42500.0
2010-06-25 11:15:00,56.17,56.24,56.16,56.24,34100.0,38.8592,38.9076,38.8522,38.9076,34100.0
2010-06-25 11:20:00,56.24,56.26,56.16,56.26,73500.0,38.9076,38.9214,38.8522,38.9214,73500.0
2010-06-25 11:25:00,56.27,56.37,56.22,56.3,110400.0,38.9283,38.9975,38.8937,38.9491,110400.0
2010-06-25 11:30:00,56.3,56.33,56.29,56.29,76400.0,38.9491,38.9698,38.9422,38.9422,76400.0
2010-06-25 11:35:00,56.29,56.29,56.15,56.16,62700.0,38.9422,38.9422,38.8453,38.8522,62700.0
2010-06-25 11:40:00,56.16,56.22,56.12,56.14,41100.0,38.8522,38.8937,38.8246,38.8384,41100.0
2010-06-25 11:45:00,56.13,56.29,56.1,56.28,30000.0,38.8315,38.9422,38.8107,38.9353,30000.0
2010-06-25 11:50:00,56.29,56.35,56.29,56.33,50000.0,38.9422,38.9837,38.9422,38.9698,50000.0
2010-06-25 11:55:00,56.34,56.36,56.31,56.33,63900.0,38.9768,38.9906,38.956,38.9698,63900.0
2010-06-25 12:00:00,56.32,56.33,56.21,56.24,30600.0,38.9629,38.9698,38.8868,38.9076,30600.0
2010-06-25 12:05:00,56.24,56.36,56.21,56.35,50900.0,38.9076,38.9906,38.8868,38.9837,50900.0
2010-06-25 12:10:00,56.33,56.43,56.33,56.43,36400.0,38.9698,39.039,38.9698,39.039,36400.0
2010-06-25 12:15:00,56.43,56.59,56.41,56.58,54300.0,39.039,39.1497,39.0252,39.1428,54300.0
2010-06-25 12:20:00,56.58,56.68,56.57,56.66,79600.0,39.1428,39.212,39.1359,39.1981,79600.0
2010-06-25 12:25:00,56.65,56.75,56.65,56.74,108300.0,39.1912,39.2604,39.1912,39.2535,108300.0
2010-06-25 12:30:00,56.73,56.74,56.69,56.7,93100.0,39.2466,39.2535,39.2189,39.2258,93100.0
2010-06-25 12:35:00,56.7,56.77,56.66,56.73,155700.0,39.2258,39.2742,39.1981,39.2466,155700.0
2010-06-25 12:40:00,56.73,56.74,56.56,56.56,78900.0,39.2466,39.2535,39.129,39.129,78900.0
2010-06-25 12:45:00,56.56,56.59,56.5,56.51,93200.0,39.129,39.1497,39.0875,39.0944,93200.0
2010-06-25 12:50:00,56.51,56.57,56.47,56.53,240800.0,39.0944,39.1359,39.0667,39.1082,240800.0
2010-06-25 12:55:00,56.54,56.57,56.49,56.53,49600.0,39.1151,39.1359,39.0805,39.1082,49600.0
2010-06-25 13:00:00,56.52,56.67,56.51,56.65,74800.0,39.1013,39.2051,39.0944,39.1912,74800.0
2010-06-25 13:05:00,56.65,56.67,56.57,56.65,113200.0,39.1912,39.2051,39.1359,39.1912,113200.0
2010-06-25 13:10:00,56.65,56.66,56.58,56.58,103600.0,39.1912,39.1981,39.1428,39.1428,103600.0
2010-06-25 13:15:00,56.58,56.78,56.58,56.76,81900.0,39.1428,39.2812,39.1428,39.2673,81900.0
2010-06-25 13:20:00,56.76,56.78,56.76,56.78,37000.0,39.2673,39.2812,39.2673,39.2812,37000.0
2010-06-25 13:25:00,56.78,56.88,56.78,56.88,118600.0,39.2812,39.3503,39.2812,39.3503,118600.0
2010-06-25 13:30:00,56.9,57.0,56.87,57.0,93700.0,39.3642,39.4334,39.3434,39.4334,93700.0
2010-06-25 13:35:00,56.99,57.08,56.97,56.97,91100.0,39.4264,39.4887,39.4126,39.4126,91100.0
2010-06-25 13:40:00,56.98,57.01,56.88,56.89,42700.0,39.4195,39.4403,39.3503,39.3573,42700.0
2010-06-25 13:45:00,56.9,56.94,56.88,56.89,32200.0,39.3642,39.3918,39.3503,39.3573,32200.0
2010-06-25 13:50:00,56.9,56.95,56.88,56.95,41500.0,39.3642,39.3988,39.3503,39.3988,41500.0
2010-06-25 13:55:00,56.95,57.01,56.94,56.99,64200.0,39.3988,39.4403,39.3918,39.4264,64200.0
2010-06-25 14:00:00,56.99,56.99,56.83,56.85,123800.0,39.4264,39.4264,39.3157,39.3296,123800.0
2010-06-25 14:05:00,56.85,56.86,56.67,56.76,39300.0,39.3296,39.3365,39.2051,39.2673,39300.0
2010-06-25 14:10:00,56.76,56.88,56.76,56.87,38700.0,39.2673,39.3503,39.2673,39.3434,38700.0
2010-06-25 14:15:00,56.87,56.91,56.85,56.9,38600.0,39.3434,39.3711,39.3296,39.3642,38600.0
2010-06-25 14:20:00,56.9,56.9,56.77,56.77,172500.0,39.3642,39.3642,39.2742,39.2742,172500.0
2010-06-25 14:25:00,56.77,56.78,56.71,56.77,55300.0,39.2742,39.2812,39.2327,39.2742,55300.0
2010-06-25 14:30:00,56.77,56.78,56.69,56.74,51100.0,39.2742,39.2812,39.2189,39.2535,51100.0
2010-06-25 14:35:00,56.75,56.79,56.74,56.76,26200.0,39.2604,39.2881,39.2535,39.2673,26200.0
2010-06-25 14:40:00,56.76,56.87,56.76,56.84,43800.0,39.2673,39.3434,39.2673,39.3227,43800.0
2010-06-25 14:45:00,56.84,56.87,56.76,56.76,68200.0,39.3227,39.3434,39.2673,39.2673,68200.0
2010-06-25 14:50:00,56.76,56.83,56.74,56.77,101500.0,39.2673,39.3157,39.2535,39.2742,101500.0
2010-06-25 14:55:00,56.77,56.78,56.73,56.77,61600.0,39.2742,39.2812,39.2466,39.2742,61600.0
2010-06-25 15:00:00,56.77,56.77,56.7,56.72,82200.0,39.2742,39.2742,39.2258,39.2396,82200.0
2010-06-25 15:05:00,56.72,56.72,56.63,56.7,70900.0,39.2396,39.2396,39.1774,39.2258,70900.0
2010-06-25 15:10:00,56.69,56.73,56.69,56.73,35800.0,39.2189,39.2466,39.2189,39.2466,35800.0
2010-06-25 15:15:00,56.73,56.74,56.65,56.66,119000.0,39.2466,39.2535,39.1912,39.1981,119000.0
2010-06-25 15:20:00,56.67,56.78,56.64,56.77,113000.0,39.2051,39.2812,39.1843,39.2742,113000.0
2010-06-25 15:25:00,56.76,56.77,56.62,56.62,91300.0,39.2673,39.2742,39.1705,39.1705,91300.0
2010-06-25 15:30:00,56.62,56.89,56.59,56.87,128300.0,39.1705,39.3573,39.1497,39.3434,128300.0
2010-06-25 15:35:00,56.87,56.92,56.82,56.91,121200.0,39.3434,39.378,39.3088,39.3711,121200.0
2010-06-25 15:40:00,56.92,56.95,56.86,56.88,212500.0,39.378,39.3988,39.3365,39.3503,212500.0
2010-06-25 15:45:00,56.88,56.88,56.74,56.81,244700.0,39.3503,39.3503,39.2535,39.3019,244700.0
2010-06-25 15:50:00,56.8,56.81,56.6,56.63,356900.0,39.295,39.3019,39.1566,39.1774,356900.0
2010-06-25 15:55:00,56.63,56.75,55.5,55.8,2064000.0,39.1774,39.2604,38.3956,38.6032,2064000.0
2010-06-28 09:30:00,56.05,56.09,55.24,55.34,330600.0,38.7761,38.8038,38.2158,38.2849,330600.0
2010-06-28 09:35:00,55.35,55.52,55.34,55.45,220000.0,38.2919,38.4095,38.2849,38.361,220000.0
2010-06-28 09:40:00,55.45,55.45,55.21,55.29,105900.0,38.361,38.361,38.195,38.2504,105900.0
2010-06-28 09:45:00,55.28,55.29,55.05,55.08,184900.0,38.2434,38.2504,38.0843,38.1051,184900.0
2010-06-28 09:50:00,55.1,55.13,55.08,55.1,104400.0,38.1189,38.1397,38.1051,38.1189,104400.0
2010-06-28 09:55:00,55.09,55.18,55.05,55.18,84700.0,38.112,38.1743,38.0843,38.1743,84700.0
2010-06-28 10:00:00,55.18,55.36,55.17,55.29,119900.0,38.1743,38.2988,38.1673,38.2504,119900.0
2010-06-28 10:05:00,55.28,55.33,55.12,55.16,89200.0,38.2434,38.278,38.1327,38.1604,89200.0
2010-06-28 10:10:00,55.16,55.19,55.0,55.04,81400.0,38.1604,38.1812,38.0497,38.0774,81400.0
2010-06-28 10:15:00,55.04,55.12,55.0,55.12,79200.0,38.0774,38.1327,38.0497,38.1327,79200.0
2010-06-28 10:20:00,55.1,55.41,55.1,55.37,114400.0,38.1189,38.3334,38.1189,38.3057,114400.0
2010-06-28 10:25:00,55.37,55.58,55.36,55.47,114700.0,38.3057,38.451,38.2988,38.3749,114700.0
2010-06-28 10:30:00,55.49,55.49,55.03,55.46,64800.0,38.3887,38.3887,38.0705,38.368,64800.0
2010-06-28 10:35:00,55.46,55.55,55.43,55.45,90800.0,38.368,38.4302,38.3472,38.361,90800.0
2010-06-28 10:40:00,55.46,55.63,55.45,55.61,55800.0,38.368,38.4856,38.361,38.4717,55800.0
2010-06-28 10:45:00,55.6,55.74,55.6,55.65,58700.0,38.4648,38.5617,38.4648,38.4994,58700.0
2010-06-28 10:50:00,55.64,55.7,55.61,55.64,57100.0,38.4925,38.534,38.4717,38.4925,57100.0
2010-06-28 10:55:00,55.63,55.71,55.61,55.7,47100.0,38.4856,38.5409,38.4717,38.534,47100.0
2010-06-28 11:00:00,55.7,55.75,55.66,55.74,50300.0,38.534,38.5686,38.5063,38.5617,50300.0
2010-06-28 11:05:00,55.74,55.87,55.74,55.85,69900.0,38.5617,38.6516,38.5617,38.6378,69900.0
2010-06-28 11:10:00,55.85,55.95,55.84,55.93,43000.0,38.6378,38.707,38.6309,38.6931,43000.0
2010-06-28 11:15:00,55.92,55.98,55.91,55.92,47900.0,38.6862,38.7277,38.6793,38.6862,47900.0
2010-06-28 11:20:00,55.92,55.95,55.87,55.87,49600.0,38.6862,38.707,38.6516,38.6516,49600.0
2010-06-28 11:25:00,55.88,56.0,55.88,55.96,62500.0,38.6585,38.7415,38.6585,38.7139,62500.0
2010-06-28 11:30:00,55.97,55.97,55.9,55.92,46100.0,38.7208,38.7208,38.6724,38.6862,46100.0
2010-06-28 11:35:00,55.93,55.95,55.9,55.93,58400.0,38.6931,38.707,38.6724,38.6931,58400.0
2010-06-28 11:40:00,55.93,56.04,55.93,55.98,40700.0,38.6931,38.7692,38.6931,38.7277,40700.0
2010-06-28 11:45:00,55.97,56.03,55.92,56.01,30200.0,38.7208,38.7623,38.6862,38.7485,30200.0
2010-06-28 11:50:00,56.01,56.01,55.93,55.93,25400.0,38.7485,38.7485,38.6931,38.6931,25400.0
2010-06-28 11:55:00,55.94,56.01,55.93,55.93,64100.0,38.7,38.7485,38.6931,38.6931,64100.0
2010-06-28 12:00:00,55.94,56.01,55.93,55.93,37000.0,38.7,38.7485,38.6931,38.6931,37000.0
2010-06-28 12:05:00,55.92,55.94,55.87,55.91,25500.0,38.6862,38.7,38.6516,38.6793,25500.0
2010-06-28 12:10:00,55.91,55.92,55.83,55.86,32900.0,38.6793,38.6862,38.6239,38.6447,32900.0
2010-06-28 12:15:00,55.86,55.88,55.82,55.84,54900.0,38.6447,38.6585,38.617,38.6309,54900.0
2010-06-28 12:20:00,55.84,55.91,55.82,55.89,34900.0,38.6309,38.6793,38.617,38.6654,34900.0
2010-06-28 12:25:00,55.88,55.95,55.87,55.88,30400.0,38.6585,38.707,38.6516,38.6585,30400.0
2010-06-28 12:30:00,55.89,55.91,55.79,55.85,29500.0,38.6654,38.6793,38.5963,38.6378,29500.0
2010-06-28 12:35:00,55.86,55.87,55.74,55.75,35500.0,38.6447,38.6516,38.5617,38.5686,35500.0
2010-06-28 12:40:00,55.75,55.76,55.69,55.73,36900.0,38.5686,38.5755,38.5271,38.5548,36900.0
2010-06-28 12:45:00,55.72,55.77,55.67,55.77,31700.0,38.5478,38.5824,38.5132,38.5824,31700.0
2010-06-28 12:50:00,55.76,55.76,55.69,55.73,32000.0,38.5755,38.5755,38.5271,38.5548,32000.0
2010-06-28 12:55:00,55.72,55.74,55.64,55.65,64600.0,38.5478,38.5617,38.4925,38.4994,64600.0
2010-06-28 13:00:00,55.65,55.65,55.56,55.56,68600.0,38.4994,38.4994,38.4371,38.4371,68600.0
2010-06-28 13:05:00,55.57,55.6,55.52,55.54,79600.0,38.4441,38.4648,38.4095,38.4233,79600.0
2010-06-28 13:10:00,55.54,55.54,55.46,55.5,42900.0,38.4233,38.4233,38.368,38.3956,42900.0
2010-06-28 13:15:00,55.5,55.5,55.45,55.46,36400.0,38.3956,38.3956,38.361,38.368,36400.0
2010-06-28 13:20:00,55.46,55.51,55.45,55.48,32200.0,38.368,38.4026,38.361,38.3818,32200.0
2010-06-28 13:25:00,55.47,55.51,55.45,55.5,36900.0,38.3749,38.4026,38.361,38.3956,36900.0
2010-06-28 13:30:00,55.49,55.51,55.44,55.45,95400.0,38.3887,38.4026,38.3541,38.361,95400.0
2010-06-28 13:35:00,55.45,55.48,55.42,55.46,46400.0,38.361,38.3818,38.3403,38.368,46400.0
2010-06-28 13:40:00,55.46,55.52,55.46,55.47,26600.0,38.368,38.4095,38.368,38.3749,26600.0
2010-06-28 13:45:00,55.47,55.47,55.42,55.43,55900.0,38.3749,38.3749,38.3403,38.3472,55900.0
2010-06-28 13:50:00,55.43,55.47,55.39,55.4,62500.0,38.3472,38.3749,38.3195,38.3265,62500.0
2010-06-28 13:55:00,55.4,55.42,55.35,55.37,73400.0,38.3265,38.3403,38.2919,38.3057,73400.0
2010-06-28 14:00:00,55.37,55.4,55.35,55.4,30900.0,38.3057,38.3265,38.2919,38.3265,30900.0
2010-06-28 14:05:00,55.4,55.41,55.36,55.37,56100.0,38.3265,38.3334,38.2988,38.3057,56100.0
2010-06-28 14:10:00,55.37,55.44,55.36,55.44,35900.0,38.3057,38.3541,38.2988,38.3541,35900.0
2010-06-28 14:15:00,55.43,55.44,55.35,55.36,46400.0,38.3472,38.3541,38.2919,38.2988,46400.0
2010-06-28 14:20:00,55.36,55.4,55.35,55.39,45400.0,38.2988,38.3265,38.2919,38.3195,45400.0
2010-06-28 14:25:00,55.39,55.43,55.36,55.36,48900.0,38.3195,38.3472,38.2988,38.2988,48900.0
2010-06-28 14:30:00,55.36,55.4,55.34,55.39,55300.0,38.2988,38.3265,38.2849,38.3195,55300.0
2010-06-28 14:35:00,55.38,55.49,55.38,55.47,86900.0,38.3126,38.3887,38.3126,38.3749,86900.0
2010-06-28 14:40:00,55.47,55.53,55.45,55.51,66000.0,38.3749,38.4164,38.361,38.4026,66000.0
2010-06-28 14:45:00,55.52,55.52,55.41,55.49,60300.0,38.4095,38.4095,38.3334,38.3887,60300.0
2010-06-28 14:50:00,55.49,55.54,55.43,55.43,47100.0,38.3887,38.4233,38.3472,38.3472,47100.0
2010-06-28 14:55:00,55.43,55.53,55.43,55.5,40600.0,38.3472,38.4164,38.3472,38.3956,40600.0
2010-06-28 15:00:00,55.49,55.55,55.49,55.53,68300.0,38.3887,38.4302,38.3887,38.4164,68300.0
2010-06-28 15:05:00,55.53,55.59,55.5,55.51,65300.0,38.4164,38.4579,38.3956,38.4026,65300.0
2010-06-28 15:10:00,55.52,55.58,55.47,55.48,56700.0,38.4095,38.451,38.3749,38.3818,56700.0
2010-06-28 15:15:00,55.47,55.52,55.44,55.52,43300.0,38.3749,38.4095,38.3541,38.4095,43300.0
2010-06-28 15:20:00,55.51,55.54,55.43,55.44,70400.0,38.4026,38.4233,38.3472,38.3541,70400.0
2010-06-28 15:25:00,55.43,55.45,55.36,55.37,88200.0,38.3472,38.361,38.2988,38.3057,88200.0
2010-06-28 15:30:00,55.37,55.44,55.35,55.38,73100.0,38.3057,38.3541,38.2919,38.3126,73100.0
2010-06-28 15:35:00,55.39,55.53,55.38,55.51,98800.0,38.3195,38.4164,38.3126,38.4026,98800.0
2010-06-28 15:40:00,55.5,55.6,55.47,55.59,112600.0,38.3956,38.4648,38.3749,38.4579,112600.0
2010-06-28 15:45:00,55.58,55.58,55.51,55.58,111500.0,38.451,38.451,38.4026,38.451,111500.0
2010-06-28 15:50:00,55.58,55.62,55.43,55.46,219800.0,38.451,38.4787,38.3472,38.368,219800.0
2010-06-28 15:55:00,55.45,55.5,55.37,55.4,360100.0,38.361,38.3956,38.3057,38.3265,360100.0
2010-06-29 09:30:00,54.86,54.94,54.64,54.83,158200.0,37.9529,38.0082,37.8007,37.9321,158200.0
2010-06-29 09:35:00,54.83,54.96,54.56,54.67,167500.0,37.9321,38.0221,37.7453,37.8214,167500.0
2010-06-29 09:40:00,54.66,54.67,54.4,54.47,175500.0,37.8145,37.8214,37.6346,37.6831,175500.0
2010-06-29 09:45:00,54.47,54.55,54.23,54.25,183900.0,37.6831,37.7384,37.517,37.5309,183900.0
2010-06-29 09:50:00,54.25,54.44,54.19,54.37,111400.0,37.5309,37.6623,37.4894,37.6139,111400.0
2010-06-29 09:55:00,54.36,54.62,54.34,54.53,98200.0,37.607,37.7868,37.5931,37.7246,98200.0
2010-06-29 10:00:00,54.52,54.53,54.0,54.16,205300.0,37.7177,37.7246,37.3579,37.4686,205300.0
2010-06-29 10:05:00,54.18,54.27,54.06,54.2,151800.0,37.4824,37.5447,37.3994,37.4963,151800.0
2010-06-29 10:10:00,54.19,54.23,54.08,54.16,70000.0,37.4894,37.517,37.4133,37.4686,70000.0
2010-06-29 10:15:00,54.15,54.16,54.0,54.08,75500.0,37.4617,37.4686,37.3579,37.4133,75500.0
2010-06-29 10:20:00,54.09,54.18,54.08,54.14,107800.0,37.4202,37.4824,37.4133,37.4548,107800.0
2010-06-29 10:25:00,54.15,54.15,53.83,53.93,133100.0,37.4617,37.4617,37.2403,37.3095,133100.0
2010-06-29 10:30:00,53.93,54.12,53.93,54.09,103200.0,37.3095,37.4409,37.3095,37.4202,103200.0
2010-06-29 10:35:00,54.11,54.12,53.99,54.07,72900.0,37.434,37.4409,37.351,37.4063,72900.0
2010-06-29 10:40:00,54.07,54.14,54.05,54.1,67200.0,37.4063,37.4548,37.3925,37.4271,67200.0
2010-06-29 10:45:00,54.1,54.18,54.09,54.14,56500.0,37.4271,37.4824,37.4202,37.4548,56500.0
2010-06-29 10:50:00,54.15,54.17,54.1,54.15,42500.0,37.4617,37.4755,37.4271,37.4617,42500.0
2010-06-29 10:55:00,54.16,54.28,54.16,54.24,41700.0,37.4686,37.5516,37.4686,37.524,41700.0
2010-06-29 11:00:00,54.24,54.25,54.15,54.17,56000.0,37.524,37.5309,37.4617,37.4755,56000.0
2010-06-29 11:05:00,54.16,54.2,54.1,54.2,43000.0,37.4686,37.4963,37.4271,37.4963,43000.0
2010-06-29 11:10:00,54.2,54.34,54.19,54.33,93600.0,37.4963,37.5931,37.4894,37.5862,93600.0
2010-06-29 11:15:00,54.33,54.34,54.2,54.26,44700.0,37.5862,37.5931,37.4963,37.5378,44700.0
2010-06-29 11:20:00,54.27,54.38,54.25,54.32,39200.0,37.5447,37.6208,37.5309,37.5793,39200.0
2010-06-29 11:25:00,54.33,54.34,54.25,54.29,40100.0,37.5862,37.5931,37.5309,37.5585,40100.0
2010-06-29 11:30:00,54.28,54.35,54.25,54.25,48400.0,37.5516,37.6001,37.5309,37.5309,48400.0
2010-06-29 11:35:00,54.26,54.33,54.24,54.26,48300.0,37.5378,37.5862,37.524,37.5378,48300.0
2010-06-29 11:40:00,54.25,54.28,54.18,54.22,57400.0,37.5309,37.5516,37.4824,37.5101,57400.0
2010-06-29 11:45:00,54.22,54.31,54.22,54.3,21600.0,37.5101,37.5724,37.5101,37.5655,21600.0
2010-06-29 11:50:00,54.32,54.38,54.22,54.22,37400.0,37.5793,37.6208,37.5101,37.5101,37400.0
2010-06-29 11:55:00,54.22,54.27,54.2,54.2,33500.0,37.5101,37.5447,37.4963,37.4963,33500.0
2010-06-29 12:00:00,54.2,54.22,54.15,54.17,84600.0,37.4963,37.5101,37.4617,37.4755,84600.0
2010-06-29 12:05:00,54.17,54.25,54.13,54.23,44300.0,37.4755,37.5309,37.4479,37.517,44300.0
2010-06-29 12:10:00,54.22,54.23,54.12,54.18,26000.0,37.5101,37.517,37.4409,37.4824,26000.0
2010-06-29 12:15:00,54.18,54.24,54.15,54.18,36700.0,37.4824,37.524,37.4617,37.4824,36700.0
2010-06-29 12:20:00,54.19,54.3,54.19,54.29,17500.0,37.4894,37.5655,37.4894,37.5585,17500.0
2010-06-29 12:25:00,54.29,54.3,54.18,54.22,29600.0,37.5585,37.5655,37.4824,37.5101,29600.0
2010-06-29 12:30:00,54.22,54.24,54.14,54.17,25100.0,37.5101,37.524,37.4548,37.4755,25100.0
2010-06-29 12:35:00,54.17,54.21,54.13,54.18,44700.0,37.4755,37.5032,37.4479,37.4824,44700.0
2010-06-29 12:40:00,54.19,54.23,54.18,54.2,19500.0,37.4894,37.517,37.4824,37.4963,19500.0
2010-06-29 12:45:00,54.2,54.32,54.2,54.32,14500.0,37.4963,37.5793,37.4963,37.5793,14500.0
2010-06-29 12:50:00,54.33,54.35,54.32,54.34,27800.0,37.5862,37.6001,37.5793,37.5931,27800.0
2010-06-29 12:55:00,54.33,54.33,54.17,54.2,58100.0,37.5862,37.5862,37.4755,37.4963,58100.0
2010-06-29 13:00:00,54.19,54.21,54.16,54.2,37600.0,37.4894,37.5032,37.4686,37.4963,37600.0
2010-06-29 13:05:00,54.2,54.28,54.2,54.28,35300.0,37.4963,37.5516,37.4963,37.5516,35300.0
2010-06-29 13:10:00,54.29,54.29,54.24,54.27,29000.0,37.5585,37.5585,37.524,37.5447,29000.0
2010-06-29 13:15:00,54.28,54.29,54.2,54.2,40400.0,37.5516,37.5585,37.4963,37.4963,40400.0
2010-06-29 13:20:00,54.21,54.22,54.11,54.11,80600.0,37.5032,37.5101,37.434,37.434,80600.0
2010-06-29 13:25:00,54.11,54.21,54.1,54.19,32400.0,37.434,37.5032,37.4271,37.4894,32400.0
2010-06-29 13:30:00,54.18,54.19,54.05,54.08,113700.0,37.4824,37.4894,37.3925,37.4133,113700.0
2010-06-29 13:35:00,54.08,54.16,54.05,54.1,69800.0,37.4133,37.4686,37.3925,37.4271,69800.0
2010-06-29 13:40:00,54.1,54.27,54.1,54.26,90400.0,37.4271,37.5447,37.4271,37.5378,90400.0
2010-06-29 13:45:00,54.26,54.36,54.23,54.3,73100.0,37.5378,37.607,37.517,37.5655,73100.0
2010-06-29 13:50:00,54.31,54.35,54.29,54.29,37300.0,37.5724,37.6001,37.5585,37.5585,37300.0
2010-06-29 13:55:00,54.3,54.4,54.3,54.4,83000.0,37.5655,37.6346,37.5655,37.6346,83000.0
2010-06-29 14:00:00,54.39,54.4,54.29,54.33,45500.0,37.6277,37.6346,37.5585,37.5862,45500.0
2010-06-29 14:05:00,54.34,54.42,54.33,54.39,76700.0,37.5931,37.6485,37.5862,37.6277,76700.0
2010-06-29 14:10:00,54.4,54.52,54.38,54.42,69700.0,37.6346,37.7177,37.6208,37.6485,69700.0
2010-06-29 14:15:00,54.42,54.44,54.33,54.33,52100.0,37.6485,37.6623,37.5862,37.5862,52100.0
2010-06-29 14:20:00,54.33,54.45,54.3,54.45,36000.0,37.5862,37.6692,37.5655,37.6692,36000.0
2010-06-29 14:25:00,54.44,54.47,54.38,54.4,72500.0,37.6623,37.6831,37.6208,37.6346,72500.0
2010-06-29 14:30:00,54.39,54.4,54.28,54.29,70200.0,37.6277,37.6346,37.5516,37.5585,70200.0
2010-06-29 14:35:00,54.29,54.32,54.2,54.23,81400.0,37.5585,37.5793,37.4963,37.517,81400.0
2010-06-29 14:40:00,54.23,54.29,54.2,54.28,67500.0,37.517,37.5585,37.4963,37.5516,67500.0
2010-06-29 14:45:00,54.28,54.29,54.22,54.22,82100.0,37.5516,37.5585,37.5101,37.5101,82100.0
2010-06-29 14:50:00,54.22,54.33,54.15,54.24,120300.0,37.5101,37.5862,37.4617,37.524,120300.0
2010-06-29 14:55:00,54.24,54.28,54.19,54.21,81800.0,37.524,37.5516,37.4894,37.5032,81800.0
2010-06-29 15:00:00,54.21,54.25,54.19,54.24,48700.0,37.5032,37.5309,37.4894,37.524,48700.0
2010-06-29 15:05:00,54.22,54.35,54.2,54.29,89600.0,37.5101,37.6001,37.4963,37.5585,89600.0
2010-06-29 15:10:00,54.28,54.29,54.16,54.17,114200.0,37.5516,37.5585,37.4686,37.4755,114200.0
2010-06-29 15:15:00,54.18,54.24,54.12,54.13,184300.0,37.4824,37.524,37.4409,37.4479,184300.0
2010-06-29 15:20:00,54.12,54.12,53.93,54.01,293600.0,37.4409,37.4409,37.3095,37.3648,293600.0
2010-06-29 15:25:00,54.01,54.01,53.91,53.96,170600.0,37.3648,37.3648,37.2957,37.3302,170600.0
2010-06-29 15:30:00,53.96,54.12,53.88,54.06,236500.0,37.3302,37.4409,37.2749,37.3994,236500.0
2010-06-29 15:35:00,54.06,54.15,54.06,54.12,257400.0,37.3994,37.4617,37.3994,37.4409,257400.0
2010-06-29 15:40:00,54.11,54.14,54.0,54.01,239600.0,37.434,37.4548,37.3579,37.3648,239600.0
2010-06-29 15:45:00,54.0,54.02,53.92,54.01,301400.0,37.3579,37.3718,37.3026,37.3648,301400.0
2010-06-29 15:50:00,54.01,54.27,53.94,54.25,608600.0,37.3648,37.5447,37.3164,37.5309,608600.0
2010-06-29 15:55:00,54.25,54.36,54.12,54.13,457000.0,37.5309,37.607,37.4409,37.4479,457000.0
2010-06-30 09:30:00,53.77,54.3,53.77,54.26,138300.0,37.1988,37.5655,37.1988,37.5378,138300.0
2010-06-30 09:35:00,54.25,54.27,54.03,54.07,133600.0,37.5309,37.5447,37.3787,37.4063,133600.0
2010-06-30 09:40:00,54.1,54.25,54.1,54.16,75600.0,37.4271,37.5309,37.4271,37.4686,75600.0
2010-06-30 09:45:00,54.18,54.42,54.17,54.18,59700.0,37.4824,37.6485,37.4755,37.4824,59700.0
2010-06-30 09:50:00,54.18,54.35,54.1,54.34,117400.0,37.4824,37.6001,37.4271,37.5931,117400.0
2010-06-30 09:55:00,54.3,54.49,54.3,54.33,142400.0,37.5655,37.6969,37.5655,37.5862,142400.0
2010-06-30 10:00:00,54.34,54.4,54.22,54.24,51700.0,37.5931,37.6346,37.5101,37.524,51700.0
2010-06-30 10:05:00,54.24,54.3,54.16,54.21,78700.0,37.524,37.5655,37.4686,37.5032,78700.0
2010-06-30 10:10:00,54.22,54.27,54.12,54.22,34100.0,37.5101,37.5447,37.4409,37.5101,34100.0
2010-06-30 10:15:00,54.23,54.38,54.23,54.32,38000.0,37.517,37.6208,37.517,37.5793,38000.0
2010-06-30 10:20:00,54.32,54.36,54.23,54.28,70900.0,37.5793,37.607,37.517,37.5516,70900.0
2010-06-30 10:25:00,54.28,54.35,54.24,54.27,32700.0,37.5516,37.6001,37.524,37.5447,32700.0
2010-06-30 10:30:00,54.26,54.34,54.23,54.24,44300.0,37.5378,37.5931,37.517,37.524,44300.0
2010-06-30 10:35:00,54.23,54.4,54.23,54.35,61100.0,37.517,37.6346,37.517,37.6001,61100.0
2010-06-30 10:40:00,54.35,54.35,54.16,54.18,90100.0,37.6001,37.6001,37.4686,37.4824,90100.0
2010-06-30 10:45:00,54.17,54.23,54.13,54.18,53600.0,37.4755,37.517,37.4479,37.4824,53600.0
2010-06-30 10:50:00,54.17,54.19,54.04,54.19,89700.0,37.4755,37.4894,37.3856,37.4894,89700.0
2010-06-30 10:55:00,54.2,54.2,54.05,54.06,59600.0,37.4963,37.4963,37.3925,37.3994,59600.0
2010-06-30 11:00:00,54.06,54.16,54.02,54.12,72200.0,37.3994,37.4686,37.3718,37.4409,72200.0
2010-06-30 11:05:00,54.12,54.13,54.05,54.07,50500.0,37.4409,37.4479,37.3925,37.4063,50500.0
2010-06-30 11:10:00,54.08,54.11,54.0,54.0,51300.0,37.4133,37.434,37.3579,37.3579,51300.0
2010-06-30 11:15:00,54.0,54.12,54.0,54.07,24900.0,37.3579,37.4409,37.3579,37.4063,24900.0
2010-06-30 11:20:00,54.09,54.14,54.05,54.14,57000.0,37.4202,37.4548,37.3925,37.4548,57000.0
2010-06-30 11:25:00,54.13,54.17,54.12,54.15,29400.0,37.4479,37.4755,37.4409,37.4617,29400.0
2010-06-30 11:30:00,54.14,54.17,54.12,54.13,27900.0,37.4548,37.4755,37.4409,37.4479,27900.0
2010-06-30 11:35:00,54.12,54.17,54.11,54.15,37400.0,37.4409,37.4755,37.434,37.4617,37400.0
2010-06-30 11:40:00,54.15,54.17,54.13,54.15,43000.0,37.4617,37.4755,37.4479,37.4617,43000.0
2010-06-30 11:45:00,54.15,54.27,54.15,54.24,40600.0,37.4617,37.5447,37.4617,37.524,40600.0
2010-06-30 11:50:00,54.24,54.28,54.2,54.27,47400.0,37.524,37.5516,37.4963,37.5447,47400.0
2010-06-30 11:55:00,54.26,54.37,54.26,54.3,57000.0,37.5378,37.6139,37.5378,37.5655,57000.0
2010-06-30 12:00:00,54.31,54.38,54.3,54.36,39800.0,37.5724,37.6208,37.5655,37.607,39800.0
2010-06-30 12:05:00,54.36,54.37,54.26,54.29,42200.0,37.607,37.6139,37.5378,37.5585,42200.0
2010-06-30 12:10:00,54.29,54.39,54.29,54.38,34800.0,37.5585,37.6277,37.5585,37.6208,34800.0
2010-06-30 12:15:00,54.38,54.39,54.34,54.35,28200.0,37.6208,37.6277,37.5931,37.6001,28200.0
2010-06-30 12:20:00,54.35,54.35,54.28,54.3,60700.0,37.6001,37.6001,37.5516,37.5655,60700.0
2010-06-30 12:25:00,54.3,54.3,54.18,54.19,39700.0,37.5655,37.5655,37.4824,37.4894,39700.0
2010-06-30 12:30:00,54.19,54.29,54.19,54.28,48000.0,37.4894,37.5585,37.4894,37.5516,48000.0
2010-06-30 12:35:00,54.28,54.29,54.22,54.24,27800.0,37.5516,37.5585,37.5101,37.524,27800.0
2010-06-30 12:40:00,54.25,54.27,54.16,54.18,53700.0,37.5309,37.5447,37.4686,37.4824,53700.0
2010-06-30 12:45:00,54.18,54.19,54.12,54.15,47600.0,37.4824,37.4894,37.4409,37.4617,47600.0
2010-06-30 12:50:00,54.16,54.22,54.16,54.2,31000.0,37.4686,37.5101,37.4686,37.4963,31000.0
2010-06-30 12:55:00,54.2,54.23,54.19,54.21,16200.0,37.4963,37.517,37.4894,37.5032,16200.0
2010-06-30 13:00:00,54.22,54.22,54.2,54.21,13500.0,37.5101,37.5101,37.4963,37.5032,13500.0
2010-06-30 13:05:00,54.2,54.21,54.11,54.15,72000.0,37.4963,37.5032,37.434,37.4617,72000.0
2010-06-30 13:10:00,54.15,54.19,54.11,54.12,35000.0,37.4617,37.4894,37.434,37.4409,35000.0
2010-06-30 13:15:00,54.12,54.12,54.09,54.1,38600.0,37.4409,37.4409,37.4202,37.4271,38600.0
2010-06-30 13:20:00,54.1,54.16,54.07,54.16,80200.0,37.4271,37.4686,37.4063,37.4686,80200.0
2010-06-30 13:25:00,54.16,54.16,54.05,54.06,47400.0,37.4686,37.4686,37.3925,37.3994,47400.0
2010-06-30 13:30:00,54.06,54.09,53.89,53.97,129700.0,37.3994,37.4202,37.2818,37.3372,129700.0
2010-06-30 13:35:00,53.96,54.01,53.93,53.94,76600.0,37.3302,37.3648,37.3095,37.3164,76600.0
2010-06-30 13:40:00,53.94,53.99,53.91,53.92,66400.0,37.3164,37.351,37.2957,37.3026,66400.0
2010-06-30 13:45:00,53.93,53.98,53.89,53.89,58200.0,37.3095,37.3441,37.2818,37.2818,58200.0
2010-06-30 13:50:00,53.89,53.89,53.83,53.84,57000.0,37.2818,37.2818,37.2403,37.2472,57000.0
2010-06-30 13:55:00,53.84,53.85,53.8,53.81,204900.0,37.2472,37.2541,37.2196,37.2265,204900.0
2010-06-30 14:00:00,53.81,53.84,53.75,53.76,95300.0,37.2265,37.2472,37.185,37.1919,95300.0
2010-06-30 14:05:00,53.77,53.79,53.66,53.67,135900.0,37.1988,37.2126,37.1227,37.1296,135900.0
2010-06-30 14:10:00,53.68,53.7,53.54,53.57,135200.0,37.1365,37.1504,37.0397,37.0604,135200.0
2010-06-30 14:15:00,53.56,53.56,53.47,53.47,126100.0,37.0535,37.0535,36.9913,36.9913,126100.0
2010-06-30 14:20:00,53.46,53.47,53.32,53.38,138500.0,36.9843,36.9913,36.8875,36.929,138500.0
2010-06-30 14:25:00,53.37,53.45,53.33,53.37,112100.0,36.9221,36.9774,36.8944,36.9221,112100.0
2010-06-30 14:30:00,53.38,53.39,53.31,53.36,144300.0,36.929,36.9359,36.8806,36.9152,144300.0
2010-06-30 14:35:00,53.36,53.4,53.27,53.27,79600.0,36.9152,36.9428,36.8529,36.8529,79600.0
2010-06-30 14:40:00,53.28,53.28,53.19,53.25,141400.0,36.8598,36.8598,36.7975,36.8391,141400.0
2010-06-30 14:45:00,53.25,53.33,53.2,53.31,98900.0,36.8391,36.8944,36.8045,36.8806,98900.0
2010-06-30 14:50:00,53.31,53.38,53.31,53.35,115900.0,36.8806,36.929,36.8806,36.9082,115900.0
2010-06-30 14:55:00,53.34,53.39,53.2,53.21,131600.0,36.9013,36.9359,36.8045,36.8114,131600.0
2010-06-30 15:00:00,53.2,53.32,53.19,53.27,132800.0,36.8045,36.8875,36.7975,36.8529,132800.0
2010-06-30 15:05:00,53.28,53.3,53.25,53.28,113300.0,36.8598,36.8736,36.8391,36.8598,113300.0
2010-06-30 15:10:00,53.27,53.33,53.21,53.22,107400.0,36.8529,36.8944,36.8114,36.8183,107400.0
2010-06-30 15:15:00,53.21,53.22,53.12,53.18,121900.0,36.8114,36.8183,36.7491,36.7906,121900.0
2010-06-30 15:20:00,53.17,53.23,53.15,53.19,105400.0,36.7837,36.8252,36.7699,36.7975,105400.0
2010-06-30 15:25:00,53.19,53.2,53.05,53.06,169800.0,36.7975,36.8045,36.7007,36.7076,169800.0
2010-06-30 15:30:00,53.06,53.12,53.02,53.05,199400.0,36.7076,36.7491,36.6799,36.7007,199400.0
2010-06-30 15:35:00,53.05,53.12,52.93,52.94,174300.0,36.7007,36.7491,36.6177,36.6246,174300.0
2010-06-30 15:40:00,52.93,52.94,52.73,52.74,351900.0,36.6177,36.6246,36.4793,36.4862,351900.0
2010-06-30 15:45:00,52.74,52.83,52.62,52.82,489200.0,36.4862,36.5485,36.4032,36.5416,489200.0
2010-06-30 15:50:00,52.81,52.87,52.66,52.69,442400.0,36.5347,36.5762,36.4309,36.4516,442400.0
2010-06-30 15:55:00,52.69,52.75,52.6,52.6,525200.0,36.4516,36.4932,36.3894,36.3894,525200.0
2010-07-01 09:30:00,52.52,52.6,51.5,51.63,500600.0,36.334,36.3894,35.6284,35.7183,500600.0
2010-07-01 09:35:00,51.64,51.65,51.25,51.55,267200.0,35.7252,35.7322,35.4554,35.663,267200.0
2010-07-01 09:40:00,51.54,51.92,51.53,51.8,243300.0,35.6561,35.9189,35.6491,35.8359,243300.0
2010-07-01 09:45:00,51.81,51.86,51.53,51.57,246000.0,35.8428,35.8774,35.6491,35.6768,246000.0
2010-07-01 09:50:00,51.57,51.61,51.26,51.32,230900.0,35.6768,35.7045,35.4623,35.5039,230900.0
2010-07-01 09:55:00,51.34,51.49,51.28,51.44,128400.0,35.5177,35.6215,35.4762,35.5869,128400.0
2010-07-01 10:00:00,51.45,51.45,51.01,51.12,294500.0,35.5938,35.5938,35.2894,35.3655,294500.0
2010-07-01 10:05:00,51.12,51.36,51.07,51.33,132500.0,35.3655,35.5315,35.3309,35.5108,132500.0
2010-07-01 10:10:00,51.34,51.48,51.2,51.22,217700.0,35.5177,35.6145,35.4208,35.4347,217700.0
2010-07-01 10:15:00,51.23,51.32,51.14,51.28,157600.0,35.4416,35.5039,35.3793,35.4762,157600.0
2010-07-01 10:20:00,51.28,51.32,51.21,51.26,220400.0,35.4762,35.5039,35.4278,35.4623,220400.0
2010-07-01 10:25:00,51.25,51.31,51.21,51.27,101400.0,35.4554,35.4969,35.4278,35.4693,101400.0
2010-07-01 10:30:00,51.28,51.33,51.21,51.3,126100.0,35.4762,35.5108,35.4278,35.49,126100.0
2010-07-01 10:35:00,51.3,51.33,51.16,51.17,206200.0,35.49,35.5108,35.3932,35.4001,206200.0
2010-07-01 10:40:00,51.17,51.19,51.0,51.07,197600.0,35.4001,35.4139,35.2825,35.3309,197600.0
2010-07-01 10:45:00,51.08,51.34,51.03,51.29,180200.0,35.3378,35.5177,35.3032,35.4831,180200.0
2010-07-01 10:50:00,51.29,51.35,51.28,51.3,132300.0,35.4831,35.5246,35.4762,35.49,132300.0
2010-07-01 10:55:00,51.3,51.39,51.29,51.35,125500.0,35.49,35.5523,35.4831,35.5246,125500.0
2010-07-01 11:00:00,51.34,51.35,51.26,51.32,86100.0,35.5177,35.5246,35.4623,35.5039,86100.0
2010-07-01 11:05:00,51.33,51.33,51.13,51.29,124300.0,35.5108,35.5108,35.3724,35.4831,124300.0
2010-07-01 11:10:00,51.3,51.4,51.29,51.35,76500.0,35.49,35.5592,35.4831,35.5246,76500.0
2010-07-01 11:15:00,51.36,51.58,51.32,51.58,99100.0,35.5315,35.6837,35.5039,35.6837,99100.0
2010-07-01 11:20:00,51.58,51.63,51.46,51.6,107600.0,35.6837,35.7183,35.6007,35.6976,107600.0
2010-07-01 11:25:00,51.6,51.75,51.56,51.7,120100.0,35.6976,35.8013,35.6699,35.7667,120100.0
2010-07-01 11:30:00,51.69,51.75,51.62,51.65,139000.0,35.7598,35.8013,35.7114,35.7322,139000.0
2010-07-01 11:35:00,51.64,51.67,51.61,51.64,71900.0,35.7252,35.746,35.7045,35.7252,71900.0
2010-07-01 11:40:00,51.65,51.69,51.57,51.62,49700.0,35.7322,35.7598,35.6768,35.7114,49700.0
2010-07-01 11:45:00,51.62,51.65,51.44,51.44,76100.0,35.7114,35.7322,35.5869,35.5869,76100.0
2010-07-01 11:50:00,51.44,51.44,51.32,51.33,102900.0,35.5869,35.5869,35.5039,35.5108,102900.0
2010-07-01 11:55:00,51.33,51.35,51.3,51.34,43600.0,35.5108,35.5246,35.49,35.5177,43600.0
2010-07-01 12:00:00,51.35,51.35,51.21,51.24,63200.0,35.5246,35.5246,35.4278,35.4485,63200.0
2010-07-01 12:05:00,51.23,51.25,51.17,51.2,48200.0,35.4416,35.4554,35.4001,35.4208,48200.0
2010-07-01 12:10:00,51.2,51.29,51.19,51.26,56800.0,35.4208,35.4831,35.4139,35.4623,56800.0
2010-07-01 12:15:00,51.26,51.27,51.19,51.22,68200.0,35.4623,35.4693,35.4139,35.4347,68200.0
2010-07-01 12:20:00,51.21,51.22,51.1,51.11,73600.0,35.4278,35.4347,35.3517,35.3586,73600.0
2010-07-01 12:25:00,51.11,51.19,51.1,51.17,64300.0,35.3586,35.4139,35.3517,35.4001,64300.0
2010-07-01 12:30:00,51.17,51.25,51.15,51.25,71400.0,35.4001,35.4554,35.3862,35.4554,71400.0
2010-07-01 12:35:00,51.25,51.35,51.23,51.35,80800.0,35.4554,35.5246,35.4416,35.5246,80800.0
2010-07-01 12:40:00,51.35,51.65,51.34,51.56,185900.0,35.5246,35.7322,35.5177,35.6699,185900.0
2010-07-01 12:45:00,51.57,51.68,51.55,51.59,81300.0,35.6768,35.7529,35.663,35.6906,81300.0
2010-07-01 12:50:00,51.6,51.68,51.56,51.58,42700.0,35.6976,35.7529,35.6699,35.6837,42700.0
2010-07-01 12:55:00,51.57,51.6,51.54,51.57,31100.0,35.6768,35.6976,35.6561,35.6768,31100.0
2010-07-01 13:00:00,51.57,51.59,51.54,51.58,27200.0,35.6768,35.6906,35.6561,35.6837,27200.0
2010-07-01 13:05:00,51.58,51.65,51.56,51.63,44100.0,35.6837,35.7322,35.6699,35.7183,44100.0
2010-07-01 13:10:00,51.63,51.65,51.56,51.57,43900.0,35.7183,35.7322,35.6699,35.6768,43900.0
2010-07-01 13:15:00,51.58,51.71,51.57,51.7,55900.0,35.6837,35.7737,35.6768,35.7667,55900.0
2010-07-01 13:20:00,51.71,51.81,51.71,51.78,80100.0,35.7737,35.8428,35.7737,35.8221,80100.0
2010-07-01 13:25:00,51.79,51.84,51.68,51.73,74700.0,35.829,35.8636,35.7529,35.7875,74700.0
2010-07-01 13:30:00,51.73,51.89,51.73,51.88,78100.0,35.7875,35.8982,35.7875,35.8913,78100.0
2010-07-01 13:35:00,51.88,51.9,51.78,51.8,72100.0,35.8913,35.9051,35.8221,35.8359,72100.0
2010-07-01 13:40:00,51.8,51.8,51.66,51.7,68200.0,35.8359,35.8359,35.7391,35.7667,68200.0
2010-07-01 13:45:00,51.7,51.74,51.59,51.6,70700.0,35.7667,35.7944,35.6906,35.6976,70700.0
2010-07-01 13:50:00,51.6,51.62,51.51,51.53,72000.0,35.6976,35.7114,35.6353,35.6491,72000.0
2010-07-01 13:55:00,51.54,51.66,51.53,51.65,59400.0,35.6561,35.7391,35.6491,35.7322,59400.0
2010-07-01 14:00:00,51.65,51.72,51.62,51.67,43200.0,35.7322,35.7806,35.7114,35.746,43200.0
2010-07-01 14:05:00,51.68,51.68,51.6,51.61,33900.0,35.7529,35.7529,35.6976,35.7045,33900.0
2010-07-01 14:10:00,51.61,51.68,51.55,51.66,80400.0,35.7045,35.7529,35.663,35.7391,80400.0
2010-07-01 14:15:00,51.67,51.81,51.67,51.78,116700.0,35.746,35.8428,35.746,35.8221,116700.0
2010-07-01 14:20:00,51.77,51.81,51.71,51.81,54500.0,35.8152,35.8428,35.7737,35.8428,54500.0
2010-07-01 14:25:00,51.8,51.8,51.67,51.72,61600.0,35.8359,35.8359,35.746,35.7806,61600.0
2010-07-01 14:30:00,51.72,51.72,51.62,51.7,65000.0,35.7806,35.7806,35.7114,35.7667,65000.0
2010-07-01 14:35:00,51.7,51.75,51.68,51.71,51900.0,35.7667,35.8013,35.7529,35.7737,51900.0
2010-07-01 14:40:00,51.72,51.73,51.56,51.6,63800.0,35.7806,35.7875,35.6699,35.6976,63800.0
2010-07-01 14:45:00,51.6,51.67,51.59,51.6,67000.0,35.6976,35.746,35.6906,35.6976,67000.0
2010-07-01 14:50:00,51.61,51.66,51.52,51.63,55600.0,35.7045,35.7391,35.6422,35.7183,55600.0
2010-07-01 14:55:00,51.64,51.7,51.61,51.68,76600.0,35.7252,35.7667,35.7045,35.7529,76600.0
2010-07-01 15:00:00,51.69,51.81,51.68,51.8,115100.0,35.7598,35.8428,35.7529,35.8359,115100.0
2010-07-01 15:05:00,51.81,51.89,51.8,51.86,80300.0,35.8428,35.8982,35.8359,35.8774,80300.0
2010-07-01 15:10:00,51.86,51.87,51.7,51.8,132500.0,35.8774,35.8844,35.7667,35.8359,132500.0
2010-07-01 15:15:00,51.8,51.83,51.72,51.77,89100.0,35.8359,35.8567,35.7806,35.8152,89100.0
2010-07-01 15:20:00,51.76,51.8,51.66,51.68,83800.0,35.8083,35.8359,35.7391,35.7529,83800.0
2010-07-01 15:25:00,51.68,51.86,51.65,51.82,81700.0,35.7529,35.8774,35.7322,35.8498,81700.0
2010-07-01 15:30:00,51.82,51.98,51.78,51.97,135100.0,35.8498,35.9605,35.8221,35.9535,135100.0
2010-07-01 15:35:00,51.99,52.05,51.96,52.01,117100.0,35.9674,36.0089,35.9466,35.9812,117100.0
2010-07-01 15:40:00,52.0,52.06,51.96,52.02,139500.0,35.9743,36.0158,35.9466,35.9881,139500.0
2010-07-01 15:45:00,52.02,52.09,51.95,51.98,170500.0,35.9881,36.0366,35.9397,35.9605,170500.0
2010-07-01 15:50:00,51.98,52.12,51.87,52.12,261100.0,35.9605,36.0573,35.8844,36.0573,261100.0
2010-07-01 15:55:00,52.13,52.14,51.96,52.02,327400.0,36.0642,36.0711,35.9466,35.9881,327400.0
2010-07-02 09:30:00,52.01,52.46,51.71,52.39,145200.0,35.9812,36.2925,35.7737,36.2441,145200.0
2010-07-02 09:35:00,52.36,52.5,52.29,52.3,155000.0,36.2233,36.3202,36.1749,36.1818,155000.0
2010-07-02 09:40:00,52.31,52.33,52.08,52.1,104100.0,36.1888,36.2026,36.0296,36.0435,104100.0
2010-07-02 09:45:00,52.11,52.18,51.97,52.06,107300.0,36.0504,36.0988,35.9535,36.0158,107300.0
2010-07-02 09:50:00,52.07,52.08,51.95,51.96,104100.0,36.0227,36.0296,35.9397,35.9466,104100.0
2010-07-02 09:55:00,51.95,52.08,51.92,52.07,112100.0,35.9397,36.0296,35.9189,36.0227,112100.0
2010-07-02 10:00:00,52.07,52.09,51.87,51.9,123500.0,36.0227,36.0366,35.8844,35.9051,123500.0
2010-07-02 10:05:00,51.89,52.17,51.89,52.06,75500.0,35.8982,36.0919,35.8982,36.0158,75500.0
2010-07-02 10:10:00,52.06,52.13,52.03,52.05,106700.0,36.0158,36.0642,35.995,36.0089,106700.0
2010-07-02 10:15:00,52.06,52.08,52.01,52.08,65100.0,36.0158,36.0296,35.9812,36.0296,65100.0
2010-07-02 10:20:00,52.09,52.12,52.02,52.04,46500.0,36.0366,36.0573,35.9881,36.002,46500.0
2010-07-02 10:25:00,52.06,52.07,51.89,51.92,52500.0,36.0158,36.0227,35.8982,35.9189,52500.0
2010-07-02 10:30:00,51.92,52.01,51.92,51.96,46000.0,35.9189,35.9812,35.9189,35.9466,46000.0
2010-07-02 10:35:00,51.96,52.0,51.91,51.97,54900.0,35.9466,35.9743,35.912,35.9535,54900.0
2010-07-02 10:40:00,51.97,52.01,51.9,51.9,43400.0,35.9535,35.9812,35.9051,35.9051,43400.0
2010-07-02 10:45:00,51.9,52.0,51.85,52.0,47900.0,35.9051,35.9743,35.8705,35.9743,47900.0
2010-07-02 10:50:00,52.0,52.02,51.91,51.96,42900.0,35.9743,35.9881,35.912,35.9466,42900.0
2010-07-02 10:55:00,51.95,51.96,51.85,51.88,164100.0,35.9397,35.9466,35.8705,35.8913,164100.0
2010-07-02 11:00:00,51.88,51.88,51.79,51.84,75200.0,35.8913,35.8913,35.829,35.8636,75200.0
2010-07-02 11:05:00,51.84,51.88,51.84,51.88,60800.0,35.8636,35.8913,35.8636,35.8913,60800.0
2010-07-02 11:10:00,51.87,51.96,51.86,51.96,80100.0,35.8844,35.9466,35.8774,35.9466,80100.0
2010-07-02 11:15:00,51.96,51.99,51.9,51.91,46300.0,35.9466,35.9674,35.9051,35.912,46300.0
2010-07-02 11:20:00,51.9,51.91,51.84,51.85,62900.0,35.9051,35.912,35.8636,35.8705,62900.0
2010-07-02 11:25:00,51.85,51.85,51.78,51.8,91800.0,35.8705,35.8705,35.8221,35.8359,91800.0
2010-07-02 11:30:00,51.81,51.89,51.8,51.89,39900.0,35.8428,35.8982,35.8359,35.8982,39900.0
2010-07-02 11:35:00,51.88,51.88,51.58,51.58,61500.0,35.8913,35.8913,35.6837,35.6837,61500.0
2010-07-02 11:40:00,51.59,51.65,51.55,51.6,87600.0,35.6906,35.7322,35.663,35.6976,87600.0
2010-07-02 11:45:00,51.61,51.68,51.6,51.64,53500.0,35.7045,35.7529,35.6976,35.7252,53500.0
2010-07-02 11:50:00,51.64,51.66,51.6,51.64,43500.0,35.7252,35.7391,35.6976,35.7252,43500.0
2010-07-02 11:55:00,51.64,51.69,51.6,51.69,25000.0,35.7252,35.7598,35.6976,35.7598,25000.0
2010-07-02 12:00:00,51.69,51.69,51.58,51.62,42800.0,35.7598,35.7598,35.6837,35.7114,42800.0
2010-07-02 12:05:00,51.63,51.69,51.62,51.68,34500.0,35.7183,35.7598,35.7114,35.7529,34500.0
2010-07-02 12:10:00,51.67,51.69,51.63,51.63,31800.0,35.746,35.7598,35.7183,35.7183,31800.0
2010-07-02 12:15:00,51.63,51.64,51.53,51.54,37000.0,35.7183,35.7252,35.6491,35.6561,37000.0
2010-07-02 12:20:00,51.56,51.64,51.52,51.64,38400.0,35.6699,35.7252,35.6422,35.7252,38400.0
2010-07-02 12:25:00,51.64,51.65,51.55,51.58,42000.0,35.7252,35.7322,35.663,35.6837,42000.0
2010-07-02 12:30:00,51.58,51.63,51.57,51.63,24800.0,35.6837,35.7183,35.6768,35.7183,24800.0
2010-07-02 12:35:00,51.62,51.63,51.56,51.6,34700.0,35.7114,35.7183,35.6699,35.6976,34700.0
2010-07-02 12:40:00,51.61,51.62,51.56,51.59,32600.0,35.7045,35.7114,35.6699,35.6906,32600.0
2010-07-02 12:45:00,51.58,51.61,51.56,51.58,38600.0,35.6837,35.7045,35.6699,35.6837,38600.0
2010-07-02 12:50:00,51.58,51.59,51.52,51.54,42700.0,35.6837,35.6906,35.6422,35.6561,42700.0
2010-07-02 12:55:00,51.54,51.59,51.54,51.59,37700.0,35.6561,35.6906,35.6561,35.6906,37700.0
2010-07-02 13:00:00,51.58,51.59,51.41,51.44,95500.0,35.6837,35.6906,35.5661,35.5869,95500.0
2010-07-02 13:05:00,51.44,51.62,51.44,51.62,34100.0,35.5869,35.7114,35.5869,35.7114,34100.0
2010-07-02 13:10:00,51.61,51.66,51.59,51.62,26500.0,35.7045,35.7391,35.6906,35.7114,26500.0
2010-07-02 13:15:00,51.63,51.64,51.61,51.62,20200.0,35.7183,35.7252,35.7045,35.7114,20200.0
2010-07-02 13:20:00,51.62,51.63,51.54,51.55,38600.0,35.7114,35.7183,35.6561,35.663,38600.0
2010-07-02 13:25:00,51.56,51.58,51.49,51.51,32300.0,35.6699,35.6837,35.6215,35.6353,32300.0
2010-07-02 13:30:00,51.51,51.63,51.5,51.63,34100.0,35.6353,35.7183,35.6284,35.7183,34100.0
2010-07-02 13:35:00,51.63,51.67,51.59,51.61,32000.0,35.7183,35.746,35.6906,35.7045,32000.0
2010-07-02 13:40:00,51.61,51.61,51.53,51.54,25600.0,35.7045,35.7045,35.6491,35.6561,25600.0
2010-07-02 13:45:00,51.54,51.66,51.54,51.66,17600.0,35.6561,35.7391,35.6561,35.7391,17600.0
2010-07-02 13:50:00,51.65,51.66,51.58,51.6,34200.0,35.7322,35.7391,35.6837,35.6976,34200.0
2010-07-02 13:55:00,51.6,51.69,51.58,51.67,59500.0,35.6976,35.7598,35.6837,35.746,59500.0
2010-07-02 14:00:00,51.67,51.75,51.65,51.73,52500.0,35.746,35.8013,35.7322,35.7875,52500.0
2010-07-02 14:05:00,51.73,51.73,51.66,51.69,25500.0,35.7875,35.7875,35.7391,35.7598,25500.0
2010-07-02 14:10:00,51.69,51.69,51.6,51.61,27100.0,35.7598,35.7598,35.6976,35.7045,27100.0
2010-07-02 14:15:00,51.61,51.65,51.58,51.64,44200.0,35.7045,35.7322,35.6837,35.7252,44200.0
2010-07-02 14:20:00,51.65,51.65,51.59,51.6,32700.0,35.7322,35.7322,35.6906,35.6976,32700.0
2010-07-02 14:25:00,51.61,51.63,51.57,51.61,25000.0,35.7045,35.7183,35.6768,35.7045,25000.0
2010-07-02 14:30:00,51.61,51.63,51.57,51.6,57400.0,35.7045,35.7183,35.6768,35.6976,57400.0
2010-07-02 14:35:00,51.6,51.7,51.59,51.69,38200.0,35.6976,35.7667,35.6906,35.7598,38200.0
2010-07-02 14:40:00,51.68,51.69,51.61,51.63,36400.0,35.7529,35.7598,35.7045,35.7183,36400.0
2010-07-02 14:45:00,51.63,51.66,51.61,51.61,22900.0,35.7183,35.7391,35.7045,35.7045,22900.0
2010-07-02 14:50:00,51.6,51.67,51.57,51.67,56200.0,35.6976,35.746,35.6768,35.746,56200.0
2010-07-02 14:55:00,51.66,51.72,51.66,51.72,39800.0,35.7391,35.7806,35.7391,35.7806,39800.0
2010-07-02 15:00:00,51.71,51.76,51.68,51.73,51500.0,35.7737,35.8083,35.7529,35.7875,51500.0
2010-07-02 15:05:00,51.73,51.82,51.73,51.82,37700.0,35.7875,35.8498,35.7875,35.8498,37700.0
2010-07-02 15:10:00,51.82,51.82,51.79,51.81,49500.0,35.8498,35.8498,35.829,35.8428,49500.0
2010-07-02 15:15:00,51.8,51.81,51.73,51.81,34700.0,35.8359,35.8428,35.7875,35.8428,34700.0
2010-07-02 15:20:00,51.8,51.82,51.75,51.8,53200.0,35.8359,35.8498,35.8013,35.8359,53200.0
2010-07-02 15:25:00,51.8,51.9,51.8,51.87,77100.0,35.8359,35.9051,35.8359,35.8844,77100.0
2010-07-02 15:30:00,51.87,51.89,51.83,51.83,57800.0,35.8844,35.8982,35.8567,35.8567,57800.0
2010-07-02 15:35:00,51.84,51.97,51.78,51.97,142300.0,35.8636,35.9535,35.8221,35.9535,142300.0
2010-07-02 15:40:00,51.97,51.98,51.88,51.92,57700.0,35.9535,35.9605,35.8913,35.9189,57700.0
2010-07-02 15:45:00,51.92,52.02,51.92,51.97,128300.0,35.9189,35.9881,35.9189,35.9535,128300.0
2010-07-02 15:50:00,51.98,52.02,51.91,51.93,107700.0,35.9605,35.9881,35.912,35.9259,107700.0
2010-07-02 15:55:00,51.93,51.93,51.65,51.67,332700.0,35.9259,35.9259,35.7322,35.746,332700.0
2010-07-06 09:30:00,52.07,52.24,51.71,51.71,150400.0,36.0227,36.1403,35.7737,35.7737,150400.0
2010-07-06 09:35:00,51.71,51.77,51.64,51.66,76900.0,35.7737,35.8152,35.7252,35.7391,76900.0
2010-07-06 09:40:00,51.65,51.84,51.64,51.77,60200.0,35.7322,35.8636,35.7252,35.8152,60200.0
2010-07-06 09:45:00,51.77,51.87,51.75,51.85,40200.0,35.8152,35.8844,35.8013,35.8705,40200.0
2010-07-06 09:50:00,51.83,51.95,51.83,51.9,40400.0,35.8567,35.9397,35.8567,35.9051,40400.0
2010-07-06 09:55:00,51.9,51.92,51.75,51.81,48200.0,35.9051,35.9189,35.8013,35.8428,48200.0
2010-07-06 10:00:00,51.81,51.82,51.64,51.74,125900.0,35.8428,35.8498,35.7252,35.7944,125900.0
2010-07-06 10:05:00,51.75,51.82,51.67,51.73,79200.0,35.8013,35.8498,35.746,35.7875,79200.0
2010-07-06 10:10:00,51.73,51.82,51.71,51.78,63200.0,35.7875,35.8498,35.7737,35.8221,63200.0
2010-07-06 10:15:00,51.78,51.78,51.72,51.73,39600.0,35.8221,35.8221,35.7806,35.7875,39600.0
2010-07-06 10:20:00,51.73,51.74,51.61,51.62,77600.0,35.7875,35.7944,35.7045,35.7114,77600.0
2010-07-06 10:25:00,51.62,51.7,51.58,51.66,85300.0,35.7114,35.7667,35.6837,35.7391,85300.0
2010-07-06 10:30:00,51.66,51.67,51.59,51.67,54100.0,35.7391,35.746,35.6906,35.746,54100.0
2010-07-06 10:35:00,51.67,51.85,51.66,51.8,52400.0,35.746,35.8705,35.7391,35.8359,52400.0
2010-07-06 10:40:00,51.8,51.91,51.8,51.88,76400.0,35.8359,35.912,35.8359,35.8913,76400.0
2010-07-06 10:45:00,51.89,51.92,51.83,51.87,51700.0,35.8982,35.9189,35.8567,35.8844,51700.0
2010-07-06 10:50:00,51.87,51.88,51.79,51.88,52600.0,35.8844,35.8913,35.829,35.8913,52600.0
2010-07-06 10:55:00,51.89,51.92,51.82,51.82,67200.0,35.8982,35.9189,35.8498,35.8498,67200.0
2010-07-06 11:00:00,51.81,51.84,51.74,51.79,49400.0,35.8428,35.8636,35.7944,35.829,49400.0
2010-07-06 11:05:00,51.79,51.84,51.7,51.78,41000.0,35.829,35.8636,35.7667,35.8221,41000.0
2010-07-06 11:10:00,51.78,51.81,51.72,51.74,40100.0,35.8221,35.8428,35.7806,35.7944,40100.0
2010-07-06 11:15:00,51.74,51.79,51.72,51.78,53200.0,35.7944,35.829,35.7806,35.8221,53200.0
2010-07-06 11:20:00,51.77,51.79,51.72,51.74,43600.0,35.8152,35.829,35.7806,35.7944,43600.0
2010-07-06 11:25:00,51.75,51.77,51.72,51.73,33500.0,35.8013,35.8152,35.7806,35.7875,33500.0
2010-07-06 11:30:00,51.73,51.8,51.72,51.79,54900.0,35.7875,35.8359,35.7806,35.829,54900.0
2010-07-06 11:35:00,51.8,51.82,51.77,51.78,24800.0,35.8359,35.8498,35.8152,35.8221,24800.0
2010-07-06 11:40:00,51.77,51.78,51.75,51.75,45500.0,35.8152,35.8221,35.8013,35.8013,45500.0
2010-07-06 11:45:00,51.75,51.75,51.72,51.74,52300.0,35.8013,35.8013,35.7806,35.7944,52300.0
2010-07-06 11:50:00,51.73,51.76,51.72,51.75,27500.0,35.7875,35.8083,35.7806,35.8013,27500.0
2010-07-06 11:55:00,51.76,51.82,51.74,51.76,39700.0,35.8083,35.8498,35.7944,35.8083,39700.0
2010-07-06 12:00:00,51.75,51.79,51.74,51.78,34000.0,35.8013,35.829,35.7944,35.8221,34000.0
2010-07-06 12:05:00,51.77,51.77,51.72,51.74,34100.0,35.8152,35.8152,35.7806,35.7944,34100.0
2010-07-06 12:10:00,51.75,51.75,51.6,51.6,34200.0,35.8013,35.8013,35.6976,35.6976,34200.0
2010-07-06 12:15:00,51.61,51.63,51.5,51.56,74700.0,35.7045,35.7183,35.6284,35.6699,74700.0
2010-07-06 12:20:00,51.58,51.61,51.52,51.53,65000.0,35.6837,35.7045,35.6422,35.6491,65000.0
2010-07-06 12:25:00,51.54,51.57,51.5,51.55,72400.0,35.6561,35.6768,35.6284,35.663,72400.0
2010-07-06 12:30:00,51.54,51.55,51.46,51.47,30200.0,35.6561,35.663,35.6007,35.6076,30200.0
2010-07-06 12:35:00,51.47,51.55,51.45,51.49,35700.0,35.6076,35.663,35.5938,35.6215,35700.0
2010-07-06 12:40:00,51.49,51.5,51.35,51.35,43100.0,35.6215,35.6284,35.5246,35.5246,43100.0
2010-07-06 12:45:00,51.35,51.44,51.31,51.31,65900.0,35.5246,35.5869,35.4969,35.4969,65900.0
2010-07-06 12:50:00,51.3,51.34,51.26,51.31,61500.0,35.49,35.5177,35.4623,35.4969,61500.0
2010-07-06 12:55:00,51.31,51.31,51.25,51.26,43800.0,35.4969,35.4969,35.4554,35.4623,43800.0
2010-07-06 13:00:00,51.27,51.32,51.25,51.27,33900.0,35.4693,35.5039,35.4554,35.4693,33900.0
2010-07-06 13:05:00,51.27,51.34,51.26,51.28,22400.0,35.4693,35.5177,35.4623,35.4762,22400.0
2010-07-06 13:10:00,51.27,51.32,51.25,51.25,24000.0,35.4693,35.5039,35.4554,35.4554,24000.0
2010-07-06 13:15:00,51.26,51.29,51.15,51.24,77600.0,35.4623,35.4831,35.3862,35.4485,77600.0
2010-07-06 13:20:00,51.24,51.3,51.23,51.27,34200.0,35.4485,35.49,35.4416,35.4693,34200.0
2010-07-06 13:25:00,51.28,51.35,51.2,51.34,42600.0,35.4762,35.5246,35.4208,35.5177,42600.0
2010-07-06 13:30:00,51.35,51.35,51.27,51.3,42200.0,35.5246,35.5246,35.4693,35.49,42200.0
2010-07-06 13:35:00,51.3,51.32,51.25,51.27,52000.0,35.49,35.5039,35.4554,35.4693,52000.0
2010-07-06 13:40:00,51.26,51.3,51.19,51.19,57500.0,35.4623,35.49,35.4139,35.4139,57500.0
2010-07-06 13:45:00,51.2,51.23,51.14,51.22,50500.0,35.4208,35.4416,35.3793,35.4347,50500.0
2010-07-06 13:50:00,51.22,51.28,51.13,51.15,107600.0,35.4347,35.4762,35.3724,35.3862,107600.0
2010-07-06 13:55:00,51.15,51.18,51.08,51.11,53600.0,35.3862,35.407,35.3378,35.3586,53600.0
2010-07-06 14:00:00,51.11,51.18,51.1,51.16,59000.0,35.3586,35.407,35.3517,35.3932,59000.0
2010-07-06 14:05:00,51.15,51.16,51.05,51.05,101700.0,35.3862,35.3932,35.3171,35.3171,101700.0
2010-07-06 14:10:00,51.05,51.09,50.92,50.93,122700.0,35.3171,35.3447,35.2271,35.2341,122700.0
2010-07-06 14:15:00,50.94,51.07,50.93,51.01,66000.0,35.241,35.3309,35.2341,35.2894,66000.0
2010-07-06 14:20:00,51.01,51.11,50.99,51.09,80500.0,35.2894,35.3586,35.2756,35.3447,80500.0
2010-07-06 14:25:00,51.1,51.21,51.08,51.18,74000.0,35.3517,35.4278,35.3378,35.407,74000.0
2010-07-06 14:30:00,51.19,51.26,51.17,51.2,55400.0,35.4139,35.4623,35.4001,35.4208,55400.0
2010-07-06 14:35:00,51.19,51.26,51.17,51.24,56400.0,35.4139,35.4623,35.4001,35.4485,56400.0
2010-07-06 14:40:00,51.24,51.26,51.16,51.18,34700.0,35.4485,35.4623,35.3932,35.407,34700.0
2010-07-06 14:45:00,51.18,51.2,51.12,51.18,39000.0,35.407,35.4208,35.3655,35.407,39000.0
2010-07-06 14:50:00,51.18,51.22,51.15,51.22,44600.0,35.407,35.4347,35.3862,35.4347,44600.0
2010-07-06 14:55:00,51.21,51.22,51.03,51.04,48500.0,35.4278,35.4347,35.3032,35.3102,48500.0
2010-07-06 15:00:00,51.05,51.16,51.03,51.07,97700.0,35.3171,35.3932,35.3032,35.3309,97700.0
2010-07-06 15:05:00,51.06,51.06,50.94,50.97,70600.0,35.324,35.324,35.241,35.2617,70600.0
2010-07-06 15:10:00,50.96,51.0,50.87,50.98,109900.0,35.2548,35.2825,35.1925,35.2686,109900.0
2010-07-06 15:15:00,50.98,51.04,50.89,50.9,77200.0,35.2686,35.3102,35.2064,35.2133,77200.0
2010-07-06 15:20:00,50.89,50.9,50.75,50.78,90400.0,35.2064,35.2133,35.1095,35.1303,90400.0
2010-07-06 15:25:00,50.78,50.93,50.78,50.87,105700.0,35.1303,35.2341,35.1303,35.1925,105700.0
2010-07-06 15:30:00,50.87,51.04,50.86,51.03,91600.0,35.1925,35.3102,35.1856,35.3032,91600.0
2010-07-06 15:35:00,51.03,51.05,50.97,50.98,99400.0,35.3032,35.3171,35.2617,35.2686,99400.0
2010-07-06 15:40:00,50.98,51.15,50.98,51.11,96200.0,35.2686,35.3862,35.2686,35.3586,96200.0
2010-07-06 15:45:00,51.11,51.17,51.07,51.1,175100.0,35.3586,35.4001,35.3309,35.3517,175100.0
2010-07-06 15:50:00,51.08,51.16,51.05,51.05,177000.0,35.3378,35.3932,35.3171,35.3171,177000.0
2010-07-06 15:55:00,51.06,51.3,51.01,51.29,456500.0,35.324,35.49,35.2894,35.4831,456500.0
2010-07-07 09:30:00,51.76,51.9,51.15,51.34,236100.0,35.8083,35.9051,35.3862,35.5177,236100.0
2010-07-07 09:35:00,51.32,51.34,51.0,51.0,157600.0,35.5039,35.5177,35.2825,35.2825,157600.0
2010-07-07 09:40:00,51.01,51.03,50.7,50.7,144200.0,35.2894,35.3032,35.0749,35.0749,144200.0
2010-07-07 09:45:00,50.7,50.74,50.56,50.59,181400.0,35.0749,35.1026,34.9781,34.9988,181400.0
2010-07-07 09:50:00,50.6,50.81,50.58,50.7,95800.0,35.0058,35.151,34.9919,35.0749,95800.0
2010-07-07 09:55:00,50.7,50.9,50.7,50.87,202400.0,35.0749,35.2133,35.0749,35.1925,202400.0
2010-07-07 10:00:00,50.87,51.08,50.87,51.05,120800.0,35.1925,35.3378,35.1925,35.3171,120800.0
2010-07-07 10:05:00,51.06,51.11,50.87,50.9,70400.0,35.324,35.3586,35.1925,35.2133,70400.0
2010-07-07 10:10:00,50.9,51.02,50.83,50.95,113900.0,35.2133,35.2963,35.1649,35.2479,113900.0
2010-07-07 10:15:00,50.95,50.97,50.88,50.88,70600.0,35.2479,35.2617,35.1995,35.1995,70600.0
2010-07-07 10:20:00,50.89,50.94,50.86,50.89,61100.0,35.2064,35.241,35.1856,35.2064,61100.0
2010-07-07 10:25:00,50.88,50.93,50.84,50.91,74200.0,35.1995,35.2341,35.1718,35.2202,74200.0
2010-07-07 10:30:00,50.91,50.99,50.83,50.95,88300.0,35.2202,35.2756,35.1649,35.2479,88300.0
2010-07-07 10:35:00,50.95,51.02,50.93,51.01,84800.0,35.2479,35.2963,35.2341,35.2894,84800.0
2010-07-07 10:40:00,51.01,51.05,50.94,50.97,100300.0,35.2894,35.3171,35.241,35.2617,100300.0
2010-07-07 10:45:00,50.97,51.02,50.91,51.02,61600.0,35.2617,35.2963,35.2202,35.2963,61600.0
2010-07-07 10:50:00,51.02,51.12,50.96,51.06,76500.0,35.2963,35.3655,35.2548,35.324,76500.0
2010-07-07 10:55:00,51.06,51.06,50.99,51.04,93900.0,35.324,35.324,35.2756,35.3102,93900.0
2010-07-07 11:00:00,51.04,51.07,50.97,50.98,71400.0,35.3102,35.3309,35.2617,35.2686,71400.0
2010-07-07 11:05:00,50.99,51.02,50.95,51.0,59600.0,35.2756,35.2963,35.2479,35.2825,59600.0
2010-07-07 11:10:00,51.01,51.05,50.97,51.04,70800.0,35.2894,35.3171,35.2617,35.3102,70800.0
2010-07-07 11:15:00,51.04,51.04,50.9,50.93,64700.0,35.3102,35.3102,35.2133,35.2341,64700.0
2010-07-07 11:20:00,50.92,50.93,50.81,50.82,73400.0,35.2271,35.2341,35.151,35.158,73400.0
2010-07-07 11:25:00,50.83,50.89,50.79,50.85,61400.0,35.1649,35.2064,35.1372,35.1787,61400.0
2010-07-07 11:30:00,50.85,50.89,50.75,50.89,85400.0,35.1787,35.2064,35.1095,35.2064,85400.0
2010-07-07 11:35:00,50.89,50.95,50.88,50.92,99700.0,35.2064,35.2479,35.1995,35.2271,99700.0
2010-07-07 11:40:00,50.93,50.98,50.9,50.97,47700.0,35.2341,35.2686,35.2133,35.2617,47700.0
2010-07-07 11:45:00,50.97,50.98,50.87,50.87,49300.0,35.2617,35.2686,35.1925,35.1925,49300.0
2010-07-07 11:50:00,50.88,50.93,50.85,50.86,35100.0,35.1995,35.2341,35.1787,35.1856,35100.0
2010-07-07 11:55:00,50.87,50.88,50.8,50.87,60200.0,35.1925,35.1995,35.1441,35.1925,60200.0
2010-07-07 12:00:00,50.87,51.01,50.86,51.0,84800.0,35.1925,35.2894,35.1856,35.2825,84800.0
2010-07-07 12:05:00,51.01,51.02,50.91,50.92,43800.0,35.2894,35.2963,35.2202,35.2271,43800.0
2010-07-07 12:10:00,50.93,51.03,50.91,51.0,34000.0,35.2341,35.3032,35.2202,35.2825,34000.0
2010-07-07 12:15:00,51.0,51.02,50.92,50.92,44700.0,35.2825,35.2963,35.2271,35.2271,44700.0
2010-07-07 12:20:00,50.92,50.99,50.89,50.93,46600.0,35.2271,35.2756,35.2064,35.2341,46600.0
2010-07-07 12:25:00,50.93,51.01,50.92,50.97,46900.0,35.2341,35.2894,35.2271,35.2617,46900.0
2010-07-07 12:30:00,50.96,50.99,50.94,50.95,38700.0,35.2548,35.2756,35.241,35.2479,38700.0
2010-07-07 12:35:00,50.95,50.98,50.94,50.98,65200.0,35.2479,35.2686,35.241,35.2686,65200.0
2010-07-07 12:40:00,50.99,51.02,50.96,51.01,44900.0,35.2756,35.2963,35.2548,35.2894,44900.0
2010-07-07 12:45:00,51.0,51.05,50.99,51.02,28700.0,35.2825,35.3171,35.2756,35.2963,28700.0
2010-07-07 12:50:00,51.03,51.07,50.95,51.07,60500.0,35.3032,35.3309,35.2479,35.3309,60500.0
2010-07-07 12:55:00,51.08,51.1,51.06,51.07,16200.0,35.3378,35.3517,35.324,35.3309,16200.0
2010-07-07 13:00:00,51.07,51.13,51.03,51.1,28200.0,35.3309,35.3724,35.3032,35.3517,28200.0
2010-07-07 13:05:00,51.09,51.14,51.07,51.12,25900.0,35.3447,35.3793,35.3309,35.3655,25900.0
2010-07-07 13:10:00,51.13,51.16,51.09,51.13,92300.0,35.3724,35.3932,35.3447,35.3724,92300.0
2010-07-07 13:15:00,51.13,51.24,51.12,51.22,106200.0,35.3724,35.4485,35.3655,35.4347,106200.0
2010-07-07 13:20:00,51.22,51.24,51.2,51.22,55000.0,35.4347,35.4485,35.4208,35.4347,55000.0
2010-07-07 13:25:00,51.22,51.27,51.2,51.27,61800.0,35.4347,35.4693,35.4208,35.4693,61800.0
2010-07-07 13:30:00,51.27,51.3,51.18,51.18,35600.0,35.4693,35.49,35.407,35.407,35600.0
2010-07-07 13:35:00,51.18,51.23,51.16,51.22,27300.0,35.407,35.4416,35.3932,35.4347,27300.0
2010-07-07 13:40:00,51.22,51.26,51.18,51.26,23200.0,35.4347,35.4623,35.407,35.4623,23200.0
2010-07-07 13:45:00,51.25,51.26,51.23,51.26,34000.0,35.4554,35.4623,35.4416,35.4623,34000.0
2010-07-07 13:50:00,51.25,51.27,51.19,51.25,38100.0,35.4554,35.4693,35.4139,35.4554,38100.0
2010-07-07 13:55:00,51.25,51.29,51.21,51.28,54100.0,35.4554,35.4831,35.4278,35.4762,54100.0
2010-07-07 14:00:00,51.28,51.3,51.24,51.27,64500.0,35.4762,35.49,35.4485,35.4693,64500.0
2010-07-07 14:05:00,51.27,51.34,51.27,51.32,39700.0,35.4693,35.5177,35.4693,35.5039,39700.0
2010-07-07 14:10:00,51.33,51.41,51.3,51.38,41000.0,35.5108,35.5661,35.49,35.5454,41000.0
2010-07-07 14:15:00,51.38,51.38,51.24,51.26,47100.0,35.5454,35.5454,35.4485,35.4623,47100.0
2010-07-07 14:20:00,51.26,51.26,50.97,51.2,27900.0,35.4623,35.4623,35.2617,35.4208,27900.0
2010-07-07 14:25:00,51.21,51.28,51.2,51.22,35800.0,35.4278,35.4762,35.4208,35.4347,35800.0
2010-07-07 14:30:00,51.22,51.26,51.2,51.2,27300.0,35.4347,35.4623,35.4208,35.4208,27300.0
2010-07-07 14:35:00,51.21,51.28,51.19,51.22,34100.0,35.4278,35.4762,35.4139,35.4347,34100.0
2010-07-07 14:40:00,51.22,51.3,51.21,51.26,47200.0,35.4347,35.49,35.4278,35.4623,47200.0
2010-07-07 14:45:00,51.25,51.28,51.21,51.25,65400.0,35.4554,35.4762,35.4278,35.4554,65400.0
2010-07-07 14:50:00,51.24,51.28,51.21,51.28,84100.0,35.4485,35.4762,35.4278,35.4762,84100.0
2010-07-07 14:55:00,51.28,51.29,51.24,51.26,109700.0,35.4762,35.4831,35.4485,35.4623,109700.0
2010-07-07 15:00:00,51.26,51.26,51.14,51.14,134700.0,35.4623,35.4623,35.3793,35.3793,134700.0
2010-07-07 15:05:00,51.13,51.19,51.1,51.15,95600.0,35.3724,35.4139,35.3517,35.3862,95600.0
2010-07-07 15:10:00,51.15,51.24,51.15,51.24,83100.0,35.3862,35.4485,35.3862,35.4485,83100.0
2010-07-07 15:15:00,51.24,51.26,51.14,51.15,147800.0,35.4485,35.4623,35.3793,35.3862,147800.0
2010-07-07 15:20:00,51.16,51.22,51.13,51.15,98500.0,35.3932,35.4347,35.3724,35.3862,98500.0
2010-07-07 15:25:00,51.15,51.16,51.07,51.07,136900.0,35.3862,35.3932,35.3309,35.3309,136900.0
2010-07-07 15:30:00,51.08,51.22,51.08,51.18,154800.0,35.3378,35.4347,35.3378,35.407,154800.0
2010-07-07 15:35:00,51.19,51.26,51.18,51.24,105000.0,35.4139,35.4623,35.407,35.4485,105000.0
2010-07-07 15:40:00,51.24,51.31,51.2,51.31,128400.0,35.4485,35.4969,35.4208,35.4969,128400.0
2010-07-07 15:45:00,51.31,51.32,51.25,51.3,213100.0,35.4969,35.5039,35.4554,35.49,213100.0
2010-07-07 15:50:00,51.31,51.42,51.3,51.39,372400.0,35.4969,35.573,35.49,35.5523,372400.0
2010-07-07 15:55:00,51.39,51.48,51.36,51.48,600800.0,35.5523,35.6145,35.5315,35.6145,600800.0
2010-07-08 09:30:00,51.5,51.62,51.3,51.45,147300.0,35.6284,35.7114,35.49,35.5938,147300.0
2010-07-08 09:35:00,51.46,51.66,51.43,51.49,73700.0,35.6007,35.7391,35.58,35.6215,73700.0
2010-07-08 09:40:00,51.48,51.48,51.24,51.34,171200.0,35.6145,35.6145,35.4485,35.5177,171200.0
2010-07-08 09:45:00,51.34,51.36,51.2,51.28,69500.0,35.5177,35.5315,35.4208,35.4762,69500.0
2010-07-08 09:50:00,51.27,51.36,51.13,51.13,173400.0,35.4693,35.5315,35.3724,35.3724,173400.0
2010-07-08 09:55:00,51.12,51.15,51.02,51.05,176100.0,35.3655,35.3862,35.2963,35.3171,176100.0
2010-07-08 10:00:00,51.06,51.09,51.03,51.07,179200.0,35.324,35.3447,35.3032,35.3309,179200.0
2010-07-08 10:05:00,51.06,51.25,51.06,51.24,93100.0,35.324,35.4554,35.324,35.4485,93100.0
2010-07-08 10:10:00,51.24,51.37,51.24,51.32,115700.0,35.4485,35.5384,35.4485,35.5039,115700.0
2010-07-08 10:15:00,51.33,51.35,51.25,51.29,94300.0,35.5108,35.5246,35.4554,35.4831,94300.0
2010-07-08 10:20:00,51.3,51.4,51.3,51.35,109600.0,35.49,35.5592,35.49,35.5246,109600.0
2010-07-08 10:25:00,51.35,51.44,51.35,51.36,122400.0,35.5246,35.5869,35.5246,35.5315,122400.0
2010-07-08 10:30:00,51.37,51.45,51.32,51.42,83100.0,35.5384,35.5938,35.5039,35.573,83100.0
2010-07-08 10:35:00,51.41,51.47,51.36,51.38,67100.0,35.5661,35.6076,35.5315,35.5454,67100.0
2010-07-08 10:40:00,51.38,51.39,51.35,51.37,62700.0,35.5454,35.5523,35.5246,35.5384,62700.0
2010-07-08 10:45:00,51.36,51.44,51.35,51.42,64100.0,35.5315,35.5869,35.5246,35.573,64100.0
2010-07-08 10:50:00,51.4,51.45,51.38,51.41,72400.0,35.5592,35.5938,35.5454,35.5661,72400.0
2010-07-08 10:55:00,51.42,51.47,51.4,51.46,52100.0,35.573,35.6076,35.5592,35.6007,52100.0
2010-07-08 11:00:00,51.45,51.46,51.35,51.38,77700.0,35.5938,35.6007,35.5246,35.5454,77700.0
2010-07-08 11:05:00,51.37,51.46,51.35,51.43,58000.0,35.5384,35.6007,35.5246,35.58,58000.0
2010-07-08 11:10:00,51.42,51.43,51.35,51.36,64400.0,35.573,35.58,35.5246,35.5315,64400.0
2010-07-08 11:15:00,51.36,51.39,51.32,51.36,67100.0,35.5315,35.5523,35.5039,35.5315,67100.0
2010-07-08 11:20:00,51.36,51.36,51.3,51.35,44400.0,35.5315,35.5315,35.49,35.5246,44400.0
2010-07-08 11:25:00,51.34,51.35,51.24,51.24,42600.0,35.5177,35.5246,35.4485,35.4485,42600.0
2010-07-08 11:30:00,51.25,51.25,51.21,51.21,45200.0,35.4554,35.4554,35.4278,35.4278,45200.0
2010-07-08 11:35:00,51.2,51.28,51.2,51.25,57500.0,35.4208,35.4762,35.4208,35.4554,57500.0
2010-07-08 11:40:00,51.25,51.31,51.24,51.24,62000.0,35.4554,35.4969,35.4485,35.4485,62000.0
2010-07-08 11:45:00,51.24,51.29,51.21,51.26,72800.0,35.4485,35.4831,35.4278,35.4623,72800.0
2010-07-08 11:50:00,51.26,51.28,51.25,51.26,84400.0,35.4623,35.4762,35.4554,35.4623,84400.0
2010-07-08 11:55:00,51.26,51.31,51.25,51.3,61400.0,35.4623,35.4969,35.4554,35.49,61400.0
2010-07-08 12:00:00,51.3,51.32,51.24,51.3,103600.0,35.49,35.5039,35.4485,35.49,103600.0
2010-07-08 12:05:00,51.32,51.35,51.29,51.31,89400.0,35.5039,35.5246,35.4831,35.4969,89400.0
2010-07-08 12:10:00,51.32,51.33,51.27,51.27,57800.0,35.5039,35.5108,35.4693,35.4693,57800.0
2010-07-08 12:15:00,51.28,51.37,51.27,51.36,37600.0,35.4762,35.5384,35.4693,35.5315,37600.0
2010-07-08 12:20:00,51.36,51.37,51.29,51.3,46600.0,35.5315,35.5384,35.4831,35.49,46600.0
2010-07-08 12:25:00,51.31,51.33,51.27,51.3,32100.0,35.4969,35.5108,35.4693,35.49,32100.0
2010-07-08 12:30:00,51.3,51.32,51.27,51.32,54200.0,35.49,35.5039,35.4693,35.5039,54200.0
2010-07-08 12:35:00,51.31,51.37,51.31,51.36,101800.0,35.4969,35.5384,35.4969,35.5315,101800.0
2010-07-08 12:40:00,51.36,51.4,51.32,51.4,68000.0,35.5315,35.5592,35.5039,35.5592,68000.0
2010-07-08 12:45:00,51.4,51.41,51.37,51.39,32200.0,35.5592,35.5661,35.5384,35.5523,32200.0
2010-07-08 12:50:00,51.41,51.46,51.38,51.44,47900.0,35.5661,35.6007,35.5454,35.5869,47900.0
2010-07-08 12:55:00,51.44,51.54,51.44,51.53,109400.0,35.5869,35.6561,35.5869,35.6491,109400.0
2010-07-08 13:00:00,51.53,51.53,51.48,51.49,39400.0,35.6491,35.6491,35.6145,35.6215,39400.0
2010-07-08 13:05:00,51.49,51.53,51.49,51.52,37500.0,35.6215,35.6491,35.6215,35.6422,37500.0
2010-07-08 13:10:00,51.53,51.54,51.5,51.51,25800.0,35.6491,35.6561,35.6284,35.6353,25800.0
2010-07-08 13:15:00,51.51,51.6,51.5,51.6,37700.0,35.6353,35.6976,35.6284,35.6976,37700.0
2010-07-08 13:20:00,51.6,51.66,51.6,51.62,43900.0,35.6976,35.7391,35.6976,35.7114,43900.0
2010-07-08 13:25:00,51.64,51.64,51.55,51.57,41200.0,35.7252,35.7252,35.663,35.6768,41200.0
2010-07-08 13:30:00,51.56,51.62,51.56,51.56,39200.0,35.6699,35.7114,35.6699,35.6699,39200.0
2010-07-08 13:35:00,51.56,51.66,51.56,51.61,35500.0,35.6699,35.7391,35.6699,35.7045,35500.0
2010-07-08 13:40:00,51.61,51.67,51.59,51.66,28500.0,35.7045,35.746,35.6906,35.7391,28500.0
2010-07-08 13:45:00,51.66,51.68,51.6,51.68,48300.0,35.7391,35.7529,35.6976,35.7529,48300.0
2010-07-08 13:50:00,51.67,51.69,51.6,51.62,31000.0,35.746,35.7598,35.6976,35.7114,31000.0
2010-07-08 13:55:00,51.61,51.64,51.6,51.63,30800.0,35.7045,35.7252,35.6976,35.7183,30800.0
2010-07-08 14:00:00,51.63,51.69,51.63,51.64,33200.0,35.7183,35.7598,35.7183,35.7252,33200.0
2010-07-08 14:05:00,51.64,51.66,51.6,51.6,48000.0,35.7252,35.7391,35.6976,35.6976,48000.0
2010-07-08 14:10:00,51.6,51.62,51.54,51.55,69200.0,35.6976,35.7114,35.6561,35.663,69200.0
2010-07-08 14:15:00,51.55,51.56,51.46,51.5,56600.0,35.663,35.6699,35.6007,35.6284,56600.0
2010-07-08 14:20:00,51.51,51.58,51.5,51.5,70900.0,35.6353,35.6837,35.6284,35.6284,70900.0
2010-07-08 14:25:00,51.5,51.63,51.5,51.58,67800.0,35.6284,35.7183,35.6284,35.6837,67800.0
2010-07-08 14:30:00,51.58,51.62,51.55,51.55,40100.0,35.6837,35.7114,35.663,35.663,40100.0
2010-07-08 14:35:00,51.55,51.58,51.53,51.58,27900.0,35.663,35.6837,35.6491,35.6837,27900.0
2010-07-08 14:40:00,51.57,51.73,51.57,51.67,51200.0,35.6768,35.7875,35.6768,35.746,51200.0
2010-07-08 14:45:00,51.67,51.76,51.67,51.76,61800.0,35.746,35.8083,35.746,35.8083,61800.0
2010-07-08 14:50:00,51.76,51.76,51.71,51.74,46700.0,35.8083,35.8083,35.7737,35.7944,46700.0
2010-07-08 14:55:00,51.74,51.83,51.72,51.79,57400.0,35.7944,35.8567,35.7806,35.829,57400.0
2010-07-08 15:00:00,51.79,51.84,51.7,51.77,108500.0,35.829,35.8636,35.7667,35.8152,108500.0
2010-07-08 15:05:00,51.77,51.78,51.72,51.72,63000.0,35.8152,35.8221,35.7806,35.7806,63000.0
2010-07-08 15:10:00,51.72,51.76,51.71,51.73,43100.0,35.7806,35.8083,35.7737,35.7875,43100.0
2010-07-08 15:15:00,51.74,51.81,51.72,51.8,68600.0,35.7944,35.8428,35.7806,35.8359,68600.0
2010-07-08 15:20:00,51.8,51.89,51.78,51.88,74400.0,35.8359,35.8982,35.8221,35.8913,74400.0
2010-07-08 15:25:00,51.88,51.89,51.84,51.89,70100.0,35.8913,35.8982,35.8636,35.8982,70100.0
2010-07-08 15:30:00,51.89,51.97,51.86,51.92,149400.0,35.8982,35.9535,35.8774,35.9189,149400.0
2010-07-08 15:35:00,51.91,52.04,51.91,52.01,155600.0,35.912,36.002,35.912,35.9812,155600.0
2010-07-08 15:40:00,52.02,52.14,52.01,52.13,217500.0,35.9881,36.0711,35.9812,36.0642,217500.0
2010-07-08 15:45:00,52.13,52.17,52.02,52.02,222700.0,36.0642,36.0919,35.9881,35.9881,222700.0
2010-07-08 15:50:00,52.03,52.13,52.02,52.12,249400.0,35.995,36.0642,35.9881,36.0573,249400.0
2010-07-08 15:55:00,52.12,52.26,52.1,52.23,387200.0,36.0573,36.1542,36.0435,36.1334,387200.0
2010-07-09 09:30:00,51.75,52.35,51.75,52.22,110000.0,35.8013,36.2164,35.8013,36.1265,110000.0
2010-07-09 09:35:00,52.22,52.29,52.16,52.19,56700.0,36.1265,36.1749,36.085,36.1057,56700.0
2010-07-09 09:40:00,52.19,52.31,52.18,52.18,35600.0,36.1057,36.1888,36.0988,36.0988,35600.0
2010-07-09 09:45:00,52.18,52.28,52.1,52.11,50900.0,36.0988,36.168,36.0435,36.0504,50900.0
2010-07-09 09:50:00,52.1,52.12,52.02,52.03,46100.0,36.0435,36.0573,35.9881,35.995,46100.0
2010-07-09 09:55:00,52.03,52.16,52.03,52.09,48800.0,35.995,36.085,35.995,36.0366,48800.0
2010-07-09 10:00:00,52.09,52.22,52.08,52.2,76000.0,36.0366,36.1265,36.0296,36.1127,76000.0
2010-07-09 10:05:00,52.21,52.27,52.16,52.22,66600.0,36.1196,36.1611,36.085,36.1265,66600.0
2010-07-09 10:10:00,52.23,52.32,52.21,52.27,43800.0,36.1334,36.1957,36.1196,36.1611,43800.0
2010-07-09 10:15:00,52.28,52.42,52.27,52.39,78500.0,36.168,36.2649,36.1611,36.2441,78500.0
2010-07-09 10:20:00,52.39,52.49,52.35,52.44,56900.0,36.2441,36.3133,36.2164,36.2787,56900.0
2010-07-09 10:25:00,52.43,52.43,52.33,52.33,33000.0,36.2718,36.2718,36.2026,36.2026,33000.0
2010-07-09 10:30:00,52.33,52.35,52.26,52.32,34200.0,36.2026,36.2164,36.1542,36.1957,34200.0
2010-07-09 10:35:00,52.32,52.46,52.32,52.43,31800.0,36.1957,36.2925,36.1957,36.2718,31800.0
2010-07-09 10:40:00,52.43,52.46,52.33,52.35,35900.0,36.2718,36.2925,36.2026,36.2164,35900.0
2010-07-09 10:45:00,52.35,52.35,52.24,52.25,49700.0,36.2164,36.2164,36.1403,36.1472,49700.0
2010-07-09 10:50:00,52.24,52.26,52.22,52.25,35500.0,36.1403,36.1542,36.1265,36.1472,35500.0
2010-07-09 10:55:00,52.25,52.25,52.1,52.11,69600.0,36.1472,36.1472,36.0435,36.0504,69600.0
2010-07-09 11:00:00,52.1,52.11,52.02,52.05,88400.0,36.0435,36.0504,35.9881,36.0089,88400.0
2010-07-09 11:05:00,52.05,52.06,51.95,51.99,66600.0,36.0089,36.0158,35.9397,35.9674,66600.0
2010-07-09 11:10:00,52.0,52.03,51.93,51.93,79800.0,35.9743,35.995,35.9259,35.9259,79800.0
2010-07-09 11:15:00,51.93,52.04,51.9,52.03,57200.0,35.9259,36.002,35.9051,35.995,57200.0
2010-07-09 11:20:00,52.02,52.07,51.94,51.95,68900.0,35.9881,36.0227,35.9328,35.9397,68900.0
2010-07-09 11:25:00,51.95,52.06,51.94,52.06,62800.0,35.9397,36.0158,35.9328,36.0158,62800.0
2010-07-09 11:30:00,52.06,52.13,52.06,52.12,38400.0,36.0158,36.0642,36.0158,36.0573,38400.0
2010-07-09 11:35:00,52.12,52.22,52.12,52.21,31000.0,36.0573,36.1265,36.0573,36.1196,31000.0
2010-07-09 11:40:00,52.2,52.29,52.19,52.21,51100.0,36.1127,36.1749,36.1057,36.1196,51100.0
2010-07-09 11:45:00,52.21,52.26,52.2,52.24,47100.0,36.1196,36.1542,36.1127,36.1403,47100.0
2010-07-09 11:50:00,52.24,52.27,52.23,52.23,29000.0,36.1403,36.1611,36.1334,36.1334,29000.0
2010-07-09 11:55:00,52.24,52.29,52.24,52.28,54800.0,36.1403,36.1749,36.1403,36.168,54800.0
2010-07-09 12:00:00,52.27,52.3,52.22,52.25,48500.0,36.1611,36.1818,36.1265,36.1472,48500.0
2010-07-09 12:05:00,52.25,52.33,52.24,52.29,48700.0,36.1472,36.2026,36.1403,36.1749,48700.0
2010-07-09 12:10:00,52.29,52.35,52.29,52.32,29800.0,36.1749,36.2164,36.1749,36.1957,29800.0
2010-07-09 12:15:00,52.33,52.35,52.3,52.34,59400.0,36.2026,36.2164,36.1818,36.2095,59400.0
2010-07-09 12:20:00,52.34,52.35,52.32,52.35,29100.0,36.2095,36.2164,36.1957,36.2164,29100.0
2010-07-09 12:25:00,52.35,52.35,52.32,52.34,68800.0,36.2164,36.2164,36.1957,36.2095,68800.0
2010-07-09 12:30:00,52.33,52.33,52.26,52.32,29300.0,36.2026,36.2026,36.1542,36.1957,29300.0
2010-07-09 12:35:00,52.33,52.35,52.32,52.35,42600.0,36.2026,36.2164,36.1957,36.2164,42600.0
2010-07-09 12:40:00,52.34,52.38,52.33,52.36,56300.0,36.2095,36.2372,36.2026,36.2233,56300.0
2010-07-09 12:45:00,52.36,52.42,52.36,52.41,54700.0,36.2233,36.2649,36.2233,36.2579,54700.0
2010-07-09 12:50:00,52.4,52.46,52.4,52.44,27300.0,36.251,36.2925,36.251,36.2787,27300.0
2010-07-09 12:55:00,52.45,52.52,52.44,52.49,59200.0,36.2856,36.334,36.2787,36.3133,59200.0
2010-07-09 13:00:00,52.48,52.54,52.46,52.52,64900.0,36.3064,36.3479,36.2925,36.334,64900.0
2010-07-09 13:05:00,52.52,52.57,52.5,52.5,27500.0,36.334,36.3686,36.3202,36.3202,27500.0
2010-07-09 13:10:00,52.5,52.5,52.39,52.42,37300.0,36.3202,36.3202,36.2441,36.2649,37300.0
2010-07-09 13:15:00,52.44,52.48,52.4,52.4,28600.0,36.2787,36.3064,36.251,36.251,28600.0
2010-07-09 13:20:00,52.4,52.43,52.3,52.3,38800.0,36.251,36.2718,36.1818,36.1818,38800.0
2010-07-09 13:25:00,52.31,52.38,52.31,52.35,18400.0,36.1888,36.2372,36.1888,36.2164,18400.0
2010-07-09 13:30:00,52.35,52.38,52.3,52.37,30000.0,36.2164,36.2372,36.1818,36.2303,30000.0
2010-07-09 13:35:00,52.36,52.41,52.33,52.39,25500.0,36.2233,36.2579,36.2026,36.2441,25500.0
2010-07-09 13:40:00,52.38,52.4,52.33,52.33,21400.0,36.2372,36.251,36.2026,36.2026,21400.0
2010-07-09 13:45:00,52.34,52.35,52.27,52.35,29800.0,36.2095,36.2164,36.1611,36.2164,29800.0
2010-07-09 13:50:00,52.35,52.4,52.33,52.39,17000.0,36.2164,36.251,36.2026,36.2441,17000.0
2010-07-09 13:55:00,52.38,52.38,52.3,52.33,17200.0,36.2372,36.2372,36.1818,36.2026,17200.0
2010-07-09 14:00:00,52.33,52.35,52.28,52.3,22000.0,36.2026,36.2164,36.168,36.1818,22000.0
2010-07-09 14:05:00,52.3,52.32,52.21,52.22,37800.0,36.1818,36.1957,36.1196,36.1265,37800.0
2010-07-09 14:10:00,52.22,52.23,52.17,52.2,249300.0,36.1265,36.1334,36.0919,36.1127,249300.0
2010-07-09 14:15:00,52.2,52.24,52.17,52.24,32100.0,36.1127,36.1403,36.0919,36.1403,32100.0
2010-07-09 14:20:00,52.25,52.29,52.21,52.26,65500.0,36.1472,36.1749,36.1196,36.1542,65500.0
2010-07-09 14:25:00,52.25,52.28,52.23,52.26,29500.0,36.1472,36.168,36.1334,36.1542,29500.0
2010-07-09 14:30:00,52.25,52.31,52.24,52.28,29700.0,36.1472,36.1888,36.1403,36.168,29700.0
2010-07-09 14:35:00,52.28,52.31,52.25,52.29,32900.0,36.168,36.1888,36.1472,36.1749,32900.0
2010-07-09 14:40:00,52.29,52.36,52.29,52.33,49800.0,36.1749,36.2233,36.1749,36.2026,49800.0
2010-07-09 14:45:00,52.33,52.34,52.28,52.33,20700.0,36.2026,36.2095,36.168,36.2026,20700.0
2010-07-09 14:50:00,52.33,52.45,52.33,52.43,53900.0,36.2026,36.2856,36.2026,36.2718,53900.0
2010-07-09 14:55:00,52.44,52.52,52.42,52.5,60900.0,36.2787,36.334,36.2649,36.3202,60900.0
2010-07-09 15:00:00,52.49,52.53,52.46,52.47,41100.0,36.3133,36.341,36.2925,36.2994,41100.0
2010-07-09 15:05:00,52.46,52.51,52.42,52.43,64600.0,36.2925,36.3271,36.2649,36.2718,64600.0
2010-07-09 15:10:00,52.43,52.51,52.43,52.5,30700.0,36.2718,36.3271,36.2718,36.3202,30700.0
2010-07-09 15:15:00,52.49,52.54,52.45,52.52,49800.0,36.3133,36.3479,36.2856,36.334,49800.0
2010-07-09 15:20:00,52.52,52.56,52.5,52.55,76900.0,36.334,36.3617,36.3202,36.3548,76900.0
2010-07-09 15:25:00,52.54,52.56,52.44,52.45,56700.0,36.3479,36.3617,36.2787,36.2856,56700.0
2010-07-09 15:30:00,52.45,52.51,52.44,52.49,89800.0,36.2856,36.3271,36.2787,36.3133,89800.0
2010-07-09 15:35:00,52.49,52.55,52.49,52.53,73400.0,36.3133,36.3548,36.3133,36.341,73400.0
2010-07-09 15:40:00,52.53,52.58,52.53,52.58,62600.0,36.341,36.3755,36.341,36.3755,62600.0
2010-07-09 15:45:00,52.58,52.59,52.52,52.56,95500.0,36.3755,36.3825,36.334,36.3617,95500.0
2010-07-09 15:50:00,52.56,52.57,52.51,52.55,163900.0,36.3617,36.3686,36.3271,36.3548,163900.0
2010-07-09 15:55:00,52.56,52.61,52.49,52.57,248700.0,36.3617,36.3963,36.3133,36.3686,248700.0
2010-07-12 09:30:00,52.24,52.27,52.03,52.09,139900.0,36.1403,36.1611,35.995,36.0366,139900.0
2010-07-12 09:35:00,52.1,52.13,51.9,52.07,143500.0,36.0435,36.0642,35.9051,36.0227,143500.0
2010-07-12 09:40:00,52.08,52.09,51.99,52.06,63500.0,36.0296,36.0366,35.9674,36.0158,63500.0
2010-07-12 09:45:00,52.06,52.16,52.03,52.1,53700.0,36.0158,36.085,35.995,36.0435,53700.0
2010-07-12 09:50:00,52.1,52.17,52.09,52.14,98600.0,36.0435,36.0919,36.0366,36.0711,98600.0
2010-07-12 09:55:00,52.13,52.22,52.13,52.13,49200.0,36.0642,36.1265,36.0642,36.0642,49200.0
2010-07-12 10:00:00,52.13,52.14,52.06,52.09,208400.0,36.0642,36.0711,36.0158,36.0366,208400.0
2010-07-12 10:05:00,52.09,52.12,51.97,52.0,85500.0,36.0366,36.0573,35.9535,35.9743,85500.0
2010-07-12 10:10:00,52.0,52.14,51.99,52.13,69700.0,35.9743,36.0711,35.9674,36.0642,69700.0
2010-07-12 10:15:00,52.13,52.21,52.11,52.2,73400.0,36.0642,36.1196,36.0504,36.1127,73400.0
2010-07-12 10:20:00,52.2,52.28,52.2,52.24,61500.0,36.1127,36.168,36.1127,36.1403,61500.0
2010-07-12 10:25:00,52.24,52.32,52.24,52.3,35200.0,36.1403,36.1957,36.1403,36.1818,35200.0
2010-07-12 10:30:00,52.3,52.37,52.25,52.35,42500.0,36.1818,36.2303,36.1472,36.2164,42500.0
2010-07-12 10:35:00,52.35,52.37,52.3,52.35,56500.0,36.2164,36.2303,36.1818,36.2164,56500.0
2010-07-12 10:40:00,52.35,52.38,52.34,52.36,256500.0,36.2164,36.2372,36.2095,36.2233,256500.0
2010-07-12 10:45:00,52.36,52.38,52.24,52.26,73700.0,36.2233,36.2372,36.1403,36.1542,73700.0
2010-07-12 10:50:00,52.24,52.25,52.2,52.24,38400.0,36.1403,36.1472,36.1127,36.1403,38400.0
2010-07-12 10:55:00,52.24,52.24,52.17,52.21,40500.0,36.1403,36.1403,36.0919,36.1196,40500.0
2010-07-12 11:00:00,52.21,52.22,52.15,52.19,54600.0,36.1196,36.1265,36.0781,36.1057,54600.0
2010-07-12 11:05:00,52.19,52.21,52.15,52.18,58300.0,36.1057,36.1196,36.0781,36.0988,58300.0
2010-07-12 11:10:00,52.17,52.26,52.14,52.26,33400.0,36.0919,36.1542,36.0711,36.1542,33400.0
2010-07-12 11:15:00,52.26,52.27,52.22,52.22,24900.0,36.1542,36.1611,36.1265,36.1265,24900.0
2010-07-12 11:20:00,52.22,52.28,52.2,52.28,45900.0,36.1265,36.168,36.1127,36.168,45900.0
2010-07-12 11:25:00,52.29,52.35,52.26,52.33,31400.0,36.1749,36.2164,36.1542,36.2026,31400.0
2010-07-12 11:30:00,52.33,52.33,52.27,52.29,36400.0,36.2026,36.2026,36.1611,36.1749,36400.0
2010-07-12 11:35:00,52.29,52.31,52.28,52.3,21100.0,36.1749,36.1888,36.168,36.1818,21100.0
2010-07-12 11:40:00,52.3,52.34,52.3,52.31,29500.0,36.1818,36.2095,36.1818,36.1888,29500.0
2010-07-12 11:45:00,52.31,52.31,52.26,52.29,24300.0,36.1888,36.1888,36.1542,36.1749,24300.0
2010-07-12 11:50:00,52.27,52.36,52.27,52.34,21300.0,36.1611,36.2233,36.1611,36.2095,21300.0
2010-07-12 11:55:00,52.34,52.38,52.33,52.36,23700.0,36.2095,36.2372,36.2026,36.2233,23700.0
2010-07-12 12:00:00,52.36,52.41,52.34,52.34,17400.0,36.2233,36.2579,36.2095,36.2095,17400.0
2010-07-12 12:05:00,52.35,52.43,52.35,52.39,45400.0,36.2164,36.2718,36.2164,36.2441,45400.0
2010-07-12 12:10:00,52.4,52.43,52.39,52.41,22400.0,36.251,36.2718,36.2441,36.2579,22400.0
2010-07-12 12:15:00,52.42,52.43,52.4,52.41,31900.0,36.2649,36.2718,36.251,36.2579,31900.0
2010-07-12 12:20:00,52.42,52.45,52.4,52.45,54900.0,36.2649,36.2856,36.251,36.2856,54900.0
2010-07-12 12:25:00,52.46,52.54,52.46,52.53,98500.0,36.2925,36.3479,36.2925,36.341,98500.0
2010-07-12 12:30:00,52.52,52.56,52.52,52.53,36400.0,36.334,36.3617,36.334,36.341,36400.0
2010-07-12 12:35:00,52.53,52.56,52.47,52.5,28400.0,36.341,36.3617,36.2994,36.3202,28400.0
2010-07-12 12:40:00,52.51,52.53,52.4,52.4,32700.0,36.3271,36.341,36.251,36.251,32700.0
2010-07-12 12:45:00,52.4,52.41,52.36,52.38,26800.0,36.251,36.2579,36.2233,36.2372,26800.0
2010-07-12 12:50:00,52.38,52.39,52.35,52.39,15500.0,36.2372,36.2441,36.2164,36.2441,15500.0
2010-07-12 12:55:00,52.39,52.39,52.28,52.28,11400.0,36.2441,36.2441,36.168,36.168,11400.0
2010-07-12 13:00:00,52.28,52.34,52.27,52.33,11800.0,36.168,36.2095,36.1611,36.2026,11800.0
2010-07-12 13:05:00,52.32,52.41,52.31,52.41,27100.0,36.1957,36.2579,36.1888,36.2579,27100.0
2010-07-12 13:10:00,52.41,52.44,52.37,52.43,13800.0,36.2579,36.2787,36.2303,36.2718,13800.0
2010-07-12 13:15:00,52.43,52.47,52.4,52.4,16000.0,36.2718,36.2994,36.251,36.251,16000.0
2010-07-12 13:20:00,52.4,52.4,52.37,52.38,13700.0,36.251,36.251,36.2303,36.2372,13700.0
2010-07-12 13:25:00,52.38,52.38,52.34,52.34,28100.0,36.2372,36.2372,36.2095,36.2095,28100.0
2010-07-12 13:30:00,52.35,52.37,52.32,52.36,29600.0,36.2164,36.2303,36.1957,36.2233,29600.0
2010-07-12 13:35:00,52.35,52.39,52.35,52.39,26300.0,36.2164,36.2441,36.2164,36.2441,26300.0
2010-07-12 13:40:00,52.4,52.44,52.38,52.39,27900.0,36.251,36.2787,36.2372,36.2441,27900.0
2010-07-12 13:45:00,52.4,52.43,52.39,52.4,9300.0,36.251,36.2718,36.2441,36.251,9300.0
2010-07-12 13:50:00,52.39,52.44,52.38,52.43,17000.0,36.2441,36.2787,36.2372,36.2718,17000.0
2010-07-12 13:55:00,52.43,52.43,52.35,52.35,24300.0,36.2718,36.2718,36.2164,36.2164,24300.0
2010-07-12 14:00:00,52.35,52.38,52.35,52.36,27300.0,36.2164,36.2372,36.2164,36.2233,27300.0
2010-07-12 14:05:00,52.36,52.36,52.32,52.34,25200.0,36.2233,36.2233,36.1957,36.2095,25200.0
2010-07-12 14:10:00,52.35,52.35,52.32,52.35,21200.0,36.2164,36.2164,36.1957,36.2164,21200.0
2010-07-12 14:15:00,52.35,52.35,52.25,52.25,23300.0,36.2164,36.2164,36.1472,36.1472,23300.0
2010-07-12 14:20:00,52.26,52.31,52.25,52.3,17000.0,36.1542,36.1888,36.1472,36.1818,17000.0
2010-07-12 14:25:00,52.29,52.31,52.26,52.31,26400.0,36.1749,36.1888,36.1542,36.1888,26400.0
2010-07-12 14:30:00,52.3,52.35,52.28,52.32,43500.0,36.1818,36.2164,36.168,36.1957,43500.0
2010-07-12 14:35:00,52.32,52.36,52.32,52.35,109000.0,36.1957,36.2233,36.1957,36.2164,109000.0
2010-07-12 14:40:00,52.35,52.41,52.34,52.39,47300.0,36.2164,36.2579,36.2095,36.2441,47300.0
2010-07-12 14:45:00,52.4,52.41,52.37,52.39,42200.0,36.251,36.2579,36.2303,36.2441,42200.0
2010-07-12 14:50:00,52.39,52.42,52.38,52.38,57900.0,36.2441,36.2649,36.2372,36.2372,57900.0
2010-07-12 14:55:00,52.38,52.42,52.33,52.34,31000.0,36.2372,36.2649,36.2026,36.2095,31000.0
2010-07-12 15:00:00,52.35,52.35,52.29,52.34,37000.0,36.2164,36.2164,36.1749,36.2095,37000.0
2010-07-12 15:05:00,52.34,52.35,52.26,52.29,29100.0,36.2095,36.2164,36.1542,36.1749,29100.0
2010-07-12 15:10:00,52.29,52.33,52.27,52.32,45000.0,36.1749,36.2026,36.1611,36.1957,45000.0
2010-07-12 15:15:00,52.33,52.36,52.26,52.33,57100.0,36.2026,36.2233,36.1542,36.2026,57100.0
2010-07-12 15:20:00,52.32,52.37,52.29,52.34,36700.0,36.1957,36.2303,36.1749,36.2095,36700.0
2010-07-12 15:25:00,52.34,52.37,52.28,52.31,45000.0,36.2095,36.2303,36.168,36.1888,45000.0
2010-07-12 15:30:00,52.3,52.38,52.3,52.34,88100.0,36.1818,36.2372,36.1818,36.2095,88100.0
2010-07-12 15:35:00,52.34,52.4,52.31,52.38,67600.0,36.2095,36.251,36.1888,36.2372,67600.0
2010-07-12 15:40:00,52.38,52.42,52.31,52.37,98800.0,36.2372,36.2649,36.1888,36.2303,98800.0
2010-07-12 15:45:00,52.37,52.42,52.34,52.35,97500.0,36.2303,36.2649,36.2095,36.2164,97500.0
2010-07-12 15:50:00,52.36,52.44,52.35,52.44,93300.0,36.2233,36.2787,36.2164,36.2787,93300.0
2010-07-12 15:55:00,52.43,52.49,52.41,52.44,186400.0,36.2718,36.3133,36.2579,36.2787,186400.0
2010-07-13 09:30:00,52.65,52.89,52.54,52.88,108500.0,36.424,36.59,36.3479,36.5831,108500.0
2010-07-13 09:35:00,52.87,53.15,52.87,53.11,90200.0,36.5762,36.7699,36.5762,36.7422,90200.0
2010-07-13 09:40:00,53.11,53.14,52.9,53.07,65900.0,36.7422,36.763,36.5969,36.7145,65900.0
2010-07-13 09:45:00,53.07,53.11,52.93,53.11,48500.0,36.7145,36.7422,36.6177,36.7422,48500.0
2010-07-13 09:50:00,53.09,53.27,53.09,53.22,50000.0,36.7284,36.8529,36.7284,36.8183,50000.0
2010-07-13 09:55:00,53.21,53.25,53.13,53.22,53900.0,36.8114,36.8391,36.756,36.8183,53900.0
2010-07-13 10:00:00,53.22,53.23,53.13,53.21,57100.0,36.8183,36.8252,36.756,36.8114,57100.0
2010-07-13 10:05:00,53.21,53.24,53.18,53.22,51800.0,36.8114,36.8321,36.7906,36.8183,51800.0
2010-07-13 10:10:00,53.22,53.24,53.09,53.1,54600.0,36.8183,36.8321,36.7284,36.7353,54600.0
2010-07-13 10:15:00,53.1,53.11,53.01,53.01,61200.0,36.7353,36.7422,36.673,36.673,61200.0
2010-07-13 10:20:00,53.02,53.04,52.93,52.93,47600.0,36.6799,36.6938,36.6177,36.6177,47600.0
2010-07-13 10:25:00,52.94,53.06,52.92,53.06,68900.0,36.6246,36.7076,36.6108,36.7076,68900.0
2010-07-13 10:30:00,53.05,53.06,52.96,53.0,38200.0,36.7007,36.7076,36.6384,36.6661,38200.0
2010-07-13 10:35:00,52.99,53.01,52.95,52.98,35500.0,36.6592,36.673,36.6315,36.6523,35500.0
2010-07-13 10:40:00,52.98,52.98,52.88,52.93,34800.0,36.6523,36.6523,36.5831,36.6177,34800.0
2010-07-13 10:45:00,52.93,52.95,52.87,52.95,30600.0,36.6177,36.6315,36.5762,36.6315,30600.0
2010-07-13 10:50:00,52.95,52.99,52.9,52.91,54100.0,36.6315,36.6592,36.5969,36.6038,54100.0
2010-07-13 10:55:00,52.91,52.92,52.86,52.86,27900.0,36.6038,36.6108,36.5693,36.5693,27900.0
2010-07-13 11:00:00,52.86,52.88,52.83,52.87,35200.0,36.5693,36.5831,36.5485,36.5762,35200.0
2010-07-13 11:05:00,52.87,52.95,52.87,52.93,32200.0,36.5762,36.6315,36.5762,36.6177,32200.0
2010-07-13 11:10:00,52.93,52.96,52.87,52.91,55900.0,36.6177,36.6384,36.5762,36.6038,55900.0
2010-07-13 11:15:00,52.91,52.93,52.85,52.85,34100.0,36.6038,36.6177,36.5623,36.5623,34100.0
2010-07-13 11:20:00,52.86,52.89,52.84,52.88,34800.0,36.5693,36.59,36.5554,36.5831,34800.0
2010-07-13 11:25:00,52.89,52.9,52.87,52.88,38400.0,36.59,36.5969,36.5762,36.5831,38400.0
2010-07-13 11:30:00,52.87,53.1,52.87,53.1,51200.0,36.5762,36.7353,36.5762,36.7353,51200.0
2010-07-13 11:35:00,53.11,53.28,53.09,53.24,63300.0,36.7422,36.8598,36.7284,36.8321,63300.0
2010-07-13 11:40:00,53.24,53.29,53.17,53.17,55500.0,36.8321,36.8667,36.7837,36.7837,55500.0
2010-07-13 11:45:00,53.18,53.18,53.03,53.04,36500.0,36.7906,36.7906,36.6869,36.6938,36500.0
2010-07-13 11:50:00,53.05,53.11,53.01,53.04,18600.0,36.7007,36.7422,36.673,36.6938,18600.0
2010-07-13 11:55:00,53.05,53.06,53.0,53.05,16200.0,36.7007,36.7076,36.6661,36.7007,16200.0
2010-07-13 12:00:00,53.05,53.09,53.04,53.09,369400.0,36.7007,36.7284,36.6938,36.7284,369400.0
2010-07-13 12:05:00,53.09,53.14,53.07,53.13,19600.0,36.7284,36.763,36.7145,36.756,19600.0
2010-07-13 12:10:00,53.13,53.14,53.08,53.1,25000.0,36.756,36.763,36.7214,36.7353,25000.0
2010-07-13 12:15:00,53.11,53.12,53.06,53.08,10200.0,36.7422,36.7491,36.7076,36.7214,10200.0
2010-07-13 12:20:00,53.09,53.09,53.03,53.05,14600.0,36.7284,36.7284,36.6869,36.7007,14600.0
2010-07-13 12:25:00,53.04,53.08,53.03,53.06,20900.0,36.6938,36.7214,36.6869,36.7076,20900.0
2010-07-13 12:30:00,53.06,53.08,53.03,53.07,6800.0,36.7076,36.7214,36.6869,36.7145,6800.0
2010-07-13 12:35:00,53.07,53.12,53.05,53.09,13700.0,36.7145,36.7491,36.7007,36.7284,13700.0
2010-07-13 12:40:00,53.09,53.1,53.02,53.02,6900.0,36.7284,36.7353,36.6799,36.6799,6900.0
2010-07-13 12:45:00,53.02,53.02,52.96,52.99,20600.0,36.6799,36.6799,36.6384,36.6592,20600.0
2010-07-13 12:50:00,53.0,53.0,52.94,52.96,25000.0,36.6661,36.6661,36.6246,36.6384,25000.0
2010-07-13 12:55:00,52.96,53.0,52.96,52.96,25900.0,36.6384,36.6661,36.6384,36.6384,25900.0
2010-07-13 13:00:00,52.97,53.01,52.97,53.01,13900.0,36.6454,36.673,36.6454,36.673,13900.0
2010-07-13 13:05:00,53.0,53.02,52.97,52.99,13600.0,36.6661,36.6799,36.6454,36.6592,13600.0
2010-07-13 13:10:00,52.98,52.99,52.89,52.93,23400.0,36.6523,36.6592,36.59,36.6177,23400.0
2010-07-13 13:15:00,52.93,52.93,52.84,52.87,27600.0,36.6177,36.6177,36.5554,36.5762,27600.0
2010-07-13 13:20:00,52.87,52.87,52.81,52.84,18200.0,36.5762,36.5762,36.5347,36.5554,18200.0
2010-07-13 13:25:00,52.84,52.86,52.78,52.84,27200.0,36.5554,36.5693,36.5139,36.5554,27200.0
2010-07-13 13:30:00,52.85,52.9,52.84,52.86,21800.0,36.5623,36.5969,36.5554,36.5693,21800.0
2010-07-13 13:35:00,52.85,52.89,52.81,52.88,14100.0,36.5623,36.59,36.5347,36.5831,14100.0
2010-07-13 13:40:00,52.88,52.92,52.84,52.86,11900.0,36.5831,36.6108,36.5554,36.5693,11900.0
2010-07-13 13:45:00,52.87,52.91,52.85,52.85,13200.0,36.5762,36.6038,36.5623,36.5623,13200.0
2010-07-13 13:50:00,52.85,52.87,52.78,52.82,28100.0,36.5623,36.5762,36.5139,36.5416,28100.0
2010-07-13 13:55:00,52.82,52.87,52.8,52.82,11900.0,36.5416,36.5762,36.5277,36.5416,11900.0
2010-07-13 14:00:00,52.82,52.94,52.82,52.92,19600.0,36.5416,36.6246,36.5416,36.6108,19600.0
2010-07-13 14:05:00,52.93,52.93,52.85,52.85,26900.0,36.6177,36.6177,36.5623,36.5623,26900.0
2010-07-13 14:10:00,52.85,52.92,52.85,52.92,18400.0,36.5623,36.6108,36.5623,36.6108,18400.0
2010-07-13 14:15:00,52.93,52.94,52.88,52.91,13500.0,36.6177,36.6246,36.5831,36.6038,13500.0
2010-07-13 14:20:00,52.91,52.92,52.81,52.86,16700.0,36.6038,36.6108,36.5347,36.5693,16700.0
2010-07-13 14:25:00,52.86,52.88,52.79,52.81,15700.0,36.5693,36.5831,36.5208,36.5347,15700.0
2010-07-13 14:30:00,52.81,52.87,52.81,52.83,20900.0,36.5347,36.5762,36.5347,36.5485,20900.0
2010-07-13 14:35:00,52.84,52.89,52.84,52.88,25700.0,36.5554,36.59,36.5554,36.5831,25700.0
2010-07-13 14:40:00,52.86,52.89,52.84,52.84,20200.0,36.5693,36.59,36.5554,36.5554,20200.0
2010-07-13 14:45:00,52.84,52.88,52.83,52.86,22300.0,36.5554,36.5831,36.5485,36.5693,22300.0
2010-07-13 14:50:00,52.86,52.87,52.8,52.85,52800.0,36.5693,36.5762,36.5277,36.5623,52800.0
2010-07-13 14:55:00,52.84,52.88,52.82,52.88,29000.0,36.5554,36.5831,36.5416,36.5831,29000.0
2010-07-13 15:00:00,52.88,52.94,52.88,52.91,59300.0,36.5831,36.6246,36.5831,36.6038,59300.0
2010-07-13 15:05:00,52.91,52.93,52.84,52.85,37300.0,36.6038,36.6177,36.5554,36.5623,37300.0
2010-07-13 15:10:00,52.85,52.93,52.85,52.88,30600.0,36.5623,36.6177,36.5623,36.5831,30600.0
2010-07-13 15:15:00,52.89,52.93,52.86,52.9,50700.0,36.59,36.6177,36.5693,36.5969,50700.0
2010-07-13 15:20:00,52.9,52.92,52.84,52.85,55800.0,36.5969,36.6108,36.5554,36.5623,55800.0
2010-07-13 15:25:00,52.85,52.88,52.82,52.88,50100.0,36.5623,36.5831,36.5416,36.5831,50100.0
2010-07-13 15:30:00,52.88,52.88,52.81,52.81,56700.0,36.5831,36.5831,36.5347,36.5347,56700.0
2010-07-13 15:35:00,52.82,52.87,52.81,52.87,40300.0,36.5416,36.5762,36.5347,36.5762,40300.0
2010-07-13 15:40:00,52.87,52.89,52.82,52.82,82300.0,36.5762,36.59,36.5416,36.5416,82300.0
2010-07-13 15:45:00,52.82,52.87,52.79,52.83,185600.0,36.5416,36.5762,36.5208,36.5485,185600.0
2010-07-13 15:50:00,52.83,52.9,52.76,52.77,162200.0,36.5485,36.5969,36.5001,36.507,162200.0
2010-07-13 15:55:00,52.77,52.82,52.69,52.76,280400.0,36.507,36.5416,36.4516,36.5001,280400.0
2010-07-14 09:30:00,52.3,53.0,52.3,52.69,134800.0,36.1818,36.6661,36.1818,36.4516,134800.0
2010-07-14 09:35:00,52.67,52.8,52.48,52.49,93900.0,36.4378,36.5277,36.3064,36.3133,93900.0
2010-07-14 09:40:00,52.51,52.51,52.31,52.35,185800.0,36.3271,36.3271,36.1888,36.2164,185800.0
2010-07-14 09:45:00,52.36,52.51,52.34,52.42,60100.0,36.2233,36.3271,36.2095,36.2649,60100.0
2010-07-14 09:50:00,52.42,52.56,52.42,52.5,49600.0,36.2649,36.3617,36.2649,36.3202,49600.0
2010-07-14 09:55:00,52.51,52.76,52.45,52.69,72100.0,36.3271,36.5001,36.2856,36.4516,72100.0
2010-07-14 10:00:00,52.69,52.69,52.57,52.66,35600.0,36.4516,36.4516,36.3686,36.4309,35600.0
2010-07-14 10:05:00,52.66,52.7,52.6,52.66,52700.0,36.4309,36.4586,36.3894,36.4309,52700.0
2010-07-14 10:10:00,52.65,52.68,52.61,52.66,33400.0,36.424,36.4447,36.3963,36.4309,33400.0
2010-07-14 10:15:00,52.66,52.72,52.65,52.69,28800.0,36.4309,36.4724,36.424,36.4516,28800.0
2010-07-14 10:20:00,52.69,52.78,52.68,52.77,35900.0,36.4516,36.5139,36.4447,36.507,35900.0
2010-07-14 10:25:00,52.77,52.81,52.69,52.69,51600.0,36.507,36.5347,36.4516,36.4516,51600.0
2010-07-14 10:30:00,52.7,52.76,52.66,52.71,163000.0,36.4586,36.5001,36.4309,36.4655,163000.0
2010-07-14 10:35:00,52.72,52.72,52.64,52.64,36000.0,36.4724,36.4724,36.4171,36.4171,36000.0
2010-07-14 10:40:00,52.64,52.7,52.63,52.69,26500.0,36.4171,36.4586,36.4101,36.4516,26500.0
2010-07-14 10:45:00,52.68,52.72,52.64,52.68,46800.0,36.4447,36.4724,36.4171,36.4447,46800.0
2010-07-14 10:50:00,52.68,52.75,52.68,52.72,60400.0,36.4447,36.4932,36.4447,36.4724,60400.0
2010-07-14 10:55:00,52.7,52.73,52.67,52.72,64900.0,36.4586,36.4793,36.4378,36.4724,64900.0
2010-07-14 11:00:00,52.73,52.77,52.68,52.72,94300.0,36.4793,36.507,36.4447,36.4724,94300.0
2010-07-14 11:05:00,52.72,52.73,52.68,52.7,33500.0,36.4724,36.4793,36.4447,36.4586,33500.0
2010-07-14 11:10:00,52.69,52.78,52.68,52.78,37100.0,36.4516,36.5139,36.4447,36.5139,37100.0
2010-07-14 11:15:00,52.77,52.8,52.72,52.76,68500.0,36.507,36.5277,36.4724,36.5001,68500.0
2010-07-14 11:20:00,52.76,52.88,52.74,52.84,31600.0,36.5001,36.5831,36.4862,36.5554,31600.0
2010-07-14 11:25:00,52.83,52.88,52.8,52.86,42300.0,36.5485,36.5831,36.5277,36.5693,42300.0
2010-07-14 11:30:00,52.86,52.89,52.81,52.88,33400.0,36.5693,36.59,36.5347,36.5831,33400.0
2010-07-14 11:35:00,52.87,52.89,52.81,52.81,18500.0,36.5762,36.59,36.5347,36.5347,18500.0
2010-07-14 11:40:00,52.8,52.89,52.8,52.82,24400.0,36.5277,36.59,36.5277,36.5416,24400.0
2010-07-14 11:45:00,52.82,52.88,52.8,52.84,29100.0,36.5416,36.5831,36.5277,36.5554,29100.0
2010-07-14 11:50:00,52.85,52.87,52.82,52.83,14300.0,36.5623,36.5762,36.5416,36.5485,14300.0
2010-07-14 11:55:00,52.82,52.85,52.76,52.76,43000.0,36.5416,36.5623,36.5001,36.5001,43000.0
2010-07-14 12:00:00,52.76,52.76,52.65,52.65,62700.0,36.5001,36.5001,36.424,36.424,62700.0
2010-07-14 12:05:00,52.65,52.71,52.64,52.7,29200.0,36.424,36.4655,36.4171,36.4586,29200.0
2010-07-14 12:10:00,52.71,52.71,52.65,52.7,32300.0,36.4655,36.4655,36.424,36.4586,32300.0
2010-07-14 12:15:00,52.68,52.74,52.65,52.74,22600.0,36.4447,36.4862,36.424,36.4862,22600.0
2010-07-14 12:20:00,52.74,52.74,52.69,52.74,12100.0,36.4862,36.4862,36.4516,36.4862,12100.0
2010-07-14 12:25:00,52.74,52.74,52.68,52.7,26200.0,36.4862,36.4862,36.4447,36.4586,26200.0
2010-07-14 12:30:00,52.7,52.7,52.66,52.68,25600.0,36.4586,36.4586,36.4309,36.4447,25600.0
2010-07-14 12:35:00,52.68,52.72,52.68,52.72,19300.0,36.4447,36.4724,36.4447,36.4724,19300.0
2010-07-14 12:40:00,52.71,52.74,52.69,52.73,16600.0,36.4655,36.4862,36.4516,36.4793,16600.0
2010-07-14 12:45:00,52.73,52.74,52.7,52.71,11400.0,36.4793,36.4862,36.4586,36.4655,11400.0
2010-07-14 12:50:00,52.71,52.72,52.67,52.67,16100.0,36.4655,36.4724,36.4378,36.4378,16100.0
2010-07-14 12:55:00,52.68,52.69,52.65,52.66,30300.0,36.4447,36.4516,36.424,36.4309,30300.0
2010-07-14 13:00:00,52.67,52.69,52.65,52.66,25200.0,36.4378,36.4516,36.424,36.4309,25200.0
2010-07-14 13:05:00,52.66,52.66,52.63,52.63,48600.0,36.4309,36.4309,36.4101,36.4101,48600.0
2010-07-14 13:10:00,52.64,52.67,52.61,52.63,20500.0,36.4171,36.4378,36.3963,36.4101,20500.0
2010-07-14 13:15:00,52.63,52.65,52.61,52.63,15300.0,36.4101,36.424,36.3963,36.4101,15300.0
2010-07-14 13:20:00,52.63,52.64,52.58,52.58,25200.0,36.4101,36.4171,36.3755,36.3755,25200.0
2010-07-14 13:25:00,52.58,52.63,52.58,52.62,18400.0,36.3755,36.4101,36.3755,36.4032,18400.0
2010-07-14 13:30:00,52.62,52.67,52.6,52.62,19800.0,36.4032,36.4378,36.3894,36.4032,19800.0
2010-07-14 13:35:00,52.62,52.62,52.57,52.58,15800.0,36.4032,36.4032,36.3686,36.3755,15800.0
2010-07-14 13:40:00,52.57,52.59,52.51,52.52,33200.0,36.3686,36.3825,36.3271,36.334,33200.0
2010-07-14 13:45:00,52.52,52.54,52.48,52.48,25900.0,36.334,36.3479,36.3064,36.3064,25900.0
2010-07-14 13:50:00,52.48,52.48,52.41,52.41,27900.0,36.3064,36.3064,36.2579,36.2579,27900.0
2010-07-14 13:55:00,52.42,52.5,52.4,52.49,29800.0,36.2649,36.3202,36.251,36.3133,29800.0
2010-07-14 14:00:00,52.5,52.5,52.36,52.42,64700.0,36.3202,36.3202,36.2233,36.2649,64700.0
2010-07-14 14:05:00,52.43,52.47,52.39,52.44,56000.0,36.2718,36.2994,36.2441,36.2787,56000.0
2010-07-14 14:10:00,52.44,52.48,52.36,52.37,32800.0,36.2787,36.3064,36.2233,36.2303,32800.0
2010-07-14 14:15:00,52.37,52.45,52.37,52.41,24500.0,36.2303,36.2856,36.2303,36.2579,24500.0
2010-07-14 14:20:00,52.42,52.48,52.31,52.32,36500.0,36.2649,36.3064,36.1888,36.1957,36500.0
2010-07-14 14:25:00,52.32,52.38,52.3,52.33,38300.0,36.1957,36.2372,36.1818,36.2026,38300.0
2010-07-14 14:30:00,52.33,52.4,52.3,52.36,30500.0,36.2026,36.251,36.1818,36.2233,30500.0
2010-07-14 14:35:00,52.37,52.42,52.36,52.41,22300.0,36.2303,36.2649,36.2233,36.2579,22300.0
2010-07-14 14:40:00,52.41,52.42,52.37,52.4,26500.0,36.2579,36.2649,36.2303,36.251,26500.0
2010-07-14 14:45:00,52.41,52.43,52.37,52.4,41800.0,36.2579,36.2718,36.2303,36.251,41800.0
2010-07-14 14:50:00,52.39,52.41,52.33,52.36,42400.0,36.2441,36.2579,36.2026,36.2233,42400.0
2010-07-14 14:55:00,52.35,52.4,52.31,52.37,46800.0,36.2164,36.251,36.1888,36.2303,46800.0
2010-07-14 15:00:00,52.38,52.42,52.36,52.42,21600.0,36.2372,36.2649,36.2233,36.2649,21600.0
2010-07-14 15:05:00,52.42,52.42,52.35,52.36,33300.0,36.2649,36.2649,36.2164,36.2233,33300.0
2010-07-14 15:10:00,52.37,52.37,52.29,52.31,77100.0,36.2303,36.2303,36.1749,36.1888,77100.0
2010-07-14 15:15:00,52.31,52.35,52.28,52.32,65500.0,36.1888,36.2164,36.168,36.1957,65500.0
2010-07-14 15:20:00,52.33,52.36,52.29,52.33,48400.0,36.2026,36.2233,36.1749,36.2026,48400.0
2010-07-14 15:25:00,52.34,52.41,52.33,52.38,52200.0,36.2095,36.2579,36.2026,36.2372,52200.0
2010-07-14 15:30:00,52.38,52.43,52.35,52.42,52500.0,36.2372,36.2718,36.2164,36.2649,52500.0
2010-07-14 15:35:00,52.42,52.47,52.38,52.42,66000.0,36.2649,36.2994,36.2372,36.2649,66000.0
2010-07-14 15:40:00,52.42,52.43,52.34,52.35,83400.0,36.2649,36.2718,36.2095,36.2164,83400.0
2010-07-14 15:45:00,52.36,52.49,52.34,52.49,131500.0,36.2233,36.3133,36.2095,36.3133,131500.0
2010-07-14 15:50:00,52.49,52.57,52.47,52.56,136100.0,36.3133,36.3686,36.2994,36.3617,136100.0
2010-07-14 15:55:00,52.55,52.63,52.51,52.63,228000.0,36.3548,36.4101,36.3271,36.4101,228000.0
2010-07-15 09:30:00,52.4,52.93,52.29,52.87,157600.0,36.251,36.6177,36.1749,36.5762,157600.0
2010-07-15 09:35:00,52.88,52.9,52.84,52.84,79000.0,36.5831,36.5969,36.5554,36.5554,79000.0
2010-07-15 09:40:00,52.84,52.9,52.76,52.88,48400.0,36.5554,36.5969,36.5001,36.5831,48400.0
2010-07-15 09:45:00,52.89,53.09,52.89,53.08,118600.0,36.59,36.7284,36.59,36.7214,118600.0
2010-07-15 09:50:00,53.09,53.22,53.0,53.06,95000.0,36.7284,36.8183,36.6661,36.7076,95000.0
2010-07-15 09:55:00,53.07,53.12,52.99,53.08,55500.0,36.7145,36.7491,36.6592,36.7214,55500.0
2010-07-15 10:00:00,53.08,53.08,52.82,52.83,97200.0,36.7214,36.7214,36.5416,36.5485,97200.0
2010-07-15 10:05:00,52.84,52.91,52.68,52.68,88100.0,36.5554,36.6038,36.4447,36.4447,88100.0
2010-07-15 10:10:00,52.68,52.75,52.6,52.71,75600.0,36.4447,36.4932,36.3894,36.4655,75600.0
2010-07-15 10:15:00,52.71,52.71,52.54,52.56,64900.0,36.4655,36.4655,36.3479,36.3617,64900.0
2010-07-15 10:20:00,52.55,52.62,52.48,52.62,89100.0,36.3548,36.4032,36.3064,36.4032,89100.0
2010-07-15 10:25:00,52.63,52.73,52.62,52.69,77000.0,36.4101,36.4793,36.4032,36.4516,77000.0
2010-07-15 10:30:00,52.69,52.75,52.69,52.73,38000.0,36.4516,36.4932,36.4516,36.4793,38000.0
2010-07-15 10:35:00,52.73,52.76,52.69,52.74,54900.0,36.4793,36.5001,36.4516,36.4862,54900.0
2010-07-15 10:40:00,52.73,52.73,52.61,52.66,32600.0,36.4793,36.4793,36.3963,36.4309,32600.0
2010-07-15 10:45:00,52.66,52.71,52.59,52.69,46300.0,36.4309,36.4655,36.3825,36.4516,46300.0
2010-07-15 10:50:00,52.68,52.75,52.67,52.75,52200.0,36.4447,36.4932,36.4378,36.4932,52200.0
2010-07-15 10:55:00,52.74,52.75,52.68,52.74,44100.0,36.4862,36.4932,36.4447,36.4862,44100.0
2010-07-15 11:00:00,52.73,52.74,52.66,52.68,26000.0,36.4793,36.4862,36.4309,36.4447,26000.0
2010-07-15 11:05:00,52.69,52.7,52.61,52.62,26100.0,36.4516,36.4586,36.3963,36.4032,26100.0
2010-07-15 11:10:00,52.62,52.63,52.56,52.61,20800.0,36.4032,36.4101,36.3617,36.3963,20800.0
2010-07-15 11:15:00,52.62,52.68,52.62,52.64,17700.0,36.4032,36.4447,36.4032,36.4171,17700.0
2010-07-15 11:20:00,52.66,52.73,52.64,52.64,17500.0,36.4309,36.4793,36.4171,36.4171,17500.0
2010-07-15 11:25:00,52.64,52.68,52.63,52.67,21400.0,36.4171,36.4447,36.4101,36.4378,21400.0
2010-07-15 11:30:00,52.67,52.67,52.61,52.61,16000.0,36.4378,36.4378,36.3963,36.3963,16000.0
2010-07-15 11:35:00,52.61,52.71,52.61,52.7,13800.0,36.3963,36.4655,36.3963,36.4586,13800.0
2010-07-15 11:40:00,52.69,52.73,52.65,52.7,18700.0,36.4516,36.4793,36.424,36.4586,18700.0
2010-07-15 11:45:00,52.68,52.7,52.61,52.61,17800.0,36.4447,36.4586,36.3963,36.3963,17800.0
2010-07-15 11:50:00,52.62,52.69,52.6,52.68,17300.0,36.4032,36.4516,36.3894,36.4447,17300.0
2010-07-15 11:55:00,52.67,52.69,52.58,52.62,28400.0,36.4378,36.4516,36.3755,36.4032,28400.0
2010-07-15 12:00:00,52.62,52.62,52.54,52.54,14400.0,36.4032,36.4032,36.3479,36.3479,14400.0
2010-07-15 12:05:00,52.54,52.59,52.51,52.52,34900.0,36.3479,36.3825,36.3271,36.334,34900.0
2010-07-15 12:10:00,52.52,52.61,52.51,52.58,17300.0,36.334,36.3963,36.3271,36.3755,17300.0
2010-07-15 12:15:00,52.59,52.64,52.58,52.61,11400.0,36.3825,36.4171,36.3755,36.3963,11400.0
2010-07-15 12:20:00,52.6,52.6,52.5,52.51,14500.0,36.3894,36.3894,36.3202,36.3271,14500.0
2010-07-15 12:25:00,52.52,52.55,52.51,52.51,13800.0,36.334,36.3548,36.3271,36.3271,13800.0
2010-07-15 12:30:00,52.51,52.56,52.48,52.56,18700.0,36.3271,36.3617,36.3064,36.3617,18700.0
2010-07-15 12:35:00,52.56,52.56,52.5,52.52,14000.0,36.3617,36.3617,36.3202,36.334,14000.0
2010-07-15 12:40:00,52.52,52.53,52.46,52.52,18500.0,36.334,36.341,36.2925,36.334,18500.0
2010-07-15 12:45:00,52.52,52.6,52.52,52.58,14700.0,36.334,36.3894,36.334,36.3755,14700.0
2010-07-15 12:50:00,52.58,52.6,52.53,52.6,15200.0,36.3755,36.3894,36.341,36.3894,15200.0
2010-07-15 12:55:00,52.6,52.66,52.6,52.65,31300.0,36.3894,36.4309,36.3894,36.424,31300.0
2010-07-15 13:00:00,52.65,52.68,52.63,52.64,30700.0,36.424,36.4447,36.4101,36.4171,30700.0
2010-07-15 13:05:00,52.64,52.72,52.63,52.67,26800.0,36.4171,36.4724,36.4101,36.4378,26800.0
2010-07-15 13:10:00,52.67,52.72,52.64,52.72,11700.0,36.4378,36.4724,36.4171,36.4724,11700.0
2010-07-15 13:15:00,52.73,52.78,52.72,52.77,22900.0,36.4793,36.5139,36.4724,36.507,22900.0
2010-07-15 13:20:00,52.77,52.81,52.76,52.8,24700.0,36.507,36.5347,36.5001,36.5277,24700.0
2010-07-15 13:25:00,52.8,52.83,52.77,52.78,51100.0,36.5277,36.5485,36.507,36.5139,51100.0
2010-07-15 13:30:00,52.78,52.84,52.75,52.76,23000.0,36.5139,36.5554,36.4932,36.5001,23000.0
2010-07-15 13:35:00,52.76,52.79,52.74,52.77,13700.0,36.5001,36.5208,36.4862,36.507,13700.0
2010-07-15 13:40:00,52.78,52.78,52.72,52.76,29200.0,36.5139,36.5139,36.4724,36.5001,29200.0
2010-07-15 13:45:00,52.75,52.83,52.65,52.81,25100.0,36.4932,36.5485,36.424,36.5347,25100.0
2010-07-15 13:50:00,52.81,52.83,52.77,52.81,22600.0,36.5347,36.5485,36.507,36.5347,22600.0
2010-07-15 13:55:00,52.8,52.83,52.78,52.79,14500.0,36.5277,36.5485,36.5139,36.5208,14500.0
2010-07-15 14:00:00,52.79,52.87,52.77,52.85,23800.0,36.5208,36.5762,36.507,36.5623,23800.0
2010-07-15 14:05:00,52.85,52.86,52.77,52.81,18200.0,36.5623,36.5693,36.507,36.5347,18200.0
2010-07-15 14:10:00,52.8,52.85,52.78,52.83,18600.0,36.5277,36.5623,36.5139,36.5485,18600.0
2010-07-15 14:15:00,52.83,52.84,52.76,52.78,60200.0,36.5485,36.5554,36.5001,36.5139,60200.0
2010-07-15 14:20:00,52.79,52.81,52.73,52.76,32000.0,36.5208,36.5347,36.4793,36.5001,32000.0
2010-07-15 14:25:00,52.75,52.78,52.73,52.77,54200.0,36.4932,36.5139,36.4793,36.507,54200.0
2010-07-15 14:30:00,52.77,52.8,52.75,52.77,103700.0,36.507,36.5277,36.4932,36.507,103700.0
2010-07-15 14:35:00,52.78,52.78,52.71,52.74,48100.0,36.5139,36.5139,36.4655,36.4862,48100.0
2010-07-15 14:40:00,52.75,52.77,52.72,52.74,34200.0,36.4932,36.507,36.4724,36.4862,34200.0
2010-07-15 14:45:00,52.76,52.81,52.74,52.79,26800.0,36.5001,36.5347,36.4862,36.5208,26800.0
2010-07-15 14:50:00,52.79,52.82,52.74,52.82,59500.0,36.5208,36.5416,36.4862,36.5416,59500.0
2010-07-15 14:55:00,52.83,52.86,52.77,52.78,54000.0,36.5485,36.5693,36.507,36.5139,54000.0
2010-07-15 15:00:00,52.78,52.81,52.75,52.76,44500.0,36.5139,36.5347,36.4932,36.5001,44500.0
2010-07-15 15:05:00,52.76,52.77,52.67,52.67,85900.0,36.5001,36.507,36.4378,36.4378,85900.0
2010-07-15 15:10:00,52.68,52.68,52.59,52.64,157000.0,36.4447,36.4447,36.3825,36.4171,157000.0
2010-07-15 15:15:00,52.63,52.68,52.61,52.67,79500.0,36.4101,36.4447,36.3963,36.4378,79500.0
2010-07-15 15:20:00,52.67,52.68,52.62,52.65,77400.0,36.4378,36.4447,36.4032,36.424,77400.0
2010-07-15 15:25:00,52.65,52.79,52.64,52.78,99000.0,36.424,36.5208,36.4171,36.5139,99000.0
2010-07-15 15:30:00,52.78,52.87,52.76,52.8,62600.0,36.5139,36.5762,36.5001,36.5277,62600.0
2010-07-15 15:35:00,52.8,52.92,52.78,52.88,68200.0,36.5277,36.6108,36.5139,36.5831,68200.0
2010-07-15 15:40:00,52.88,52.94,52.81,52.9,79900.0,36.5831,36.6246,36.5347,36.5969,79900.0
2010-07-15 15:45:00,52.91,53.02,52.91,52.99,199600.0,36.6038,36.6799,36.6038,36.6592,199600.0
2010-07-15 15:50:00,53.0,53.04,52.93,53.0,210400.0,36.6661,36.6938,36.6177,36.6661,210400.0
2010-07-15 15:55:00,53.0,53.0,52.89,52.9,346000.0,36.6661,36.6661,36.59,36.5969,346000.0
2010-07-16 09:30:00,52.91,53.06,52.33,52.99,1020100.0,36.6038,36.7076,36.2026,36.6592,1020100.0
2010-07-16 09:35:00,52.97,53.13,52.9,53.06,87300.0,36.6454,36.756,36.5969,36.7076,87300.0
2010-07-16 09:40:00,53.04,53.07,52.83,52.84,71000.0,36.6938,36.7145,36.5485,36.5554,71000.0
2010-07-16 09:45:00,52.83,52.93,52.78,52.9,70200.0,36.5485,36.6177,36.5139,36.5969,70200.0
2010-07-16 09:50:00,52.89,52.94,52.73,52.77,57100.0,36.59,36.6246,36.4793,36.507,57100.0
2010-07-16 09:55:00,52.79,52.88,52.7,52.82,146900.0,36.5208,36.5831,36.4586,36.5416,146900.0
2010-07-16 10:00:00,52.81,52.86,52.73,52.79,99800.0,36.5347,36.5693,36.4793,36.5208,99800.0
2010-07-16 10:05:00,52.8,52.82,52.58,52.66,181200.0,36.5277,36.5416,36.3755,36.4309,181200.0
2010-07-16 10:10:00,52.66,52.68,52.53,52.54,72000.0,36.4309,36.4447,36.341,36.3479,72000.0
2010-07-16 10:15:00,52.53,52.56,52.47,52.48,87100.0,36.341,36.3617,36.2994,36.3064,87100.0
2010-07-16 10:20:00,52.49,52.61,52.46,52.59,60800.0,36.3133,36.3963,36.2925,36.3825,60800.0
2010-07-16 10:25:00,52.59,52.65,52.55,52.64,41100.0,36.3825,36.424,36.3548,36.4171,41100.0
2010-07-16 10:30:00,52.64,52.64,52.45,52.51,31300.0,36.4171,36.4171,36.2856,36.3271,31300.0
2010-07-16 10:35:00,52.51,52.54,52.46,52.5,36900.0,36.3271,36.3479,36.2925,36.3202,36900.0
2010-07-16 10:40:00,52.49,52.51,52.48,52.5,29200.0,36.3133,36.3271,36.3064,36.3202,29200.0
2010-07-16 10:45:00,52.51,52.57,52.49,52.51,20500.0,36.3271,36.3686,36.3133,36.3271,20500.0
2010-07-16 10:50:00,52.51,52.58,52.5,52.53,32800.0,36.3271,36.3755,36.3202,36.341,32800.0
2010-07-16 10:55:00,52.52,52.57,52.48,52.56,17100.0,36.334,36.3686,36.3064,36.3617,17100.0
2010-07-16 11:00:00,52.56,52.59,52.46,52.46,23200.0,36.3617,36.3825,36.2925,36.2925,23200.0
2010-07-16 11:05:00,52.45,52.52,52.44,52.48,30800.0,36.2856,36.334,36.2787,36.3064,30800.0
2010-07-16 11:10:00,52.47,52.5,52.45,52.48,25900.0,36.2994,36.3202,36.2856,36.3064,25900.0
2010-07-16 11:15:00,52.48,52.49,52.44,52.47,46900.0,36.3064,36.3133,36.2787,36.2994,46900.0
2010-07-16 11:20:00,52.46,52.49,52.36,52.44,105100.0,36.2925,36.3133,36.2233,36.2787,105100.0
2010-07-16 11:25:00,52.44,52.49,52.42,52.45,37900.0,36.2787,36.3133,36.2649,36.2856,37900.0
2010-07-16 11:30:00,52.45,52.49,52.43,52.45,38400.0,36.2856,36.3133,36.2718,36.2856,38400.0
2010-07-16 11:35:00,52.46,52.48,52.4,52.44,60300.0,36.2925,36.3064,36.251,36.2787,60300.0
2010-07-16 11:40:00,52.43,52.5,52.42,52.46,33300.0,36.2718,36.3202,36.2649,36.2925,33300.0
2010-07-16 11:45:00,52.46,52.47,52.37,52.37,56400.0,36.2925,36.2994,36.2303,36.2303,56400.0
2010-07-16 11:50:00,52.37,52.4,52.23,52.23,49000.0,36.2303,36.251,36.1334,36.1334,49000.0
2010-07-16 11:55:00,52.23,52.29,52.18,52.22,42400.0,36.1334,36.1749,36.0988,36.1265,42400.0
2010-07-16 12:00:00,52.21,52.23,52.16,52.2,54500.0,36.1196,36.1334,36.085,36.1127,54500.0
2010-07-16 12:05:00,52.21,52.24,52.17,52.22,28800.0,36.1196,36.1403,36.0919,36.1265,28800.0
2010-07-16 12:10:00,52.22,52.27,52.09,52.14,42200.0,36.1265,36.1611,36.0366,36.0711,42200.0
2010-07-16 12:15:00,52.13,52.14,51.92,51.98,53200.0,36.0642,36.0711,35.9189,35.9605,53200.0
2010-07-16 12:20:00,51.98,52.0,51.93,51.98,20800.0,35.9605,35.9743,35.9259,35.9605,20800.0
2010-07-16 12:25:00,51.97,52.01,51.93,52.01,23400.0,35.9535,35.9812,35.9259,35.9812,23400.0
2010-07-16 12:30:00,52.01,52.11,51.99,52.1,31600.0,35.9812,36.0504,35.9674,36.0435,31600.0
2010-07-16 12:35:00,52.11,52.2,52.09,52.2,54800.0,36.0504,36.1127,36.0366,36.1127,54800.0
2010-07-16 12:40:00,52.2,52.26,52.15,52.2,65500.0,36.1127,36.1542,36.0781,36.1127,65500.0
2010-07-16 12:45:00,52.21,52.23,52.19,52.22,28200.0,36.1196,36.1334,36.1057,36.1265,28200.0
2010-07-16 12:50:00,52.21,52.22,52.16,52.17,32600.0,36.1196,36.1265,36.085,36.0919,32600.0
2010-07-16 12:55:00,52.17,52.17,52.07,52.09,42400.0,36.0919,36.0919,36.0227,36.0366,42400.0
2010-07-16 13:00:00,52.09,52.13,52.07,52.08,29800.0,36.0366,36.0642,36.0227,36.0296,29800.0
2010-07-16 13:05:00,52.08,52.16,52.05,52.11,36900.0,36.0296,36.085,36.0089,36.0504,36900.0
2010-07-16 13:10:00,52.1,52.17,52.09,52.13,23300.0,36.0435,36.0919,36.0366,36.0642,23300.0
2010-07-16 13:15:00,52.12,52.18,52.11,52.13,22000.0,36.0573,36.0988,36.0504,36.0642,22000.0
2010-07-16 13:20:00,52.14,52.31,52.14,52.25,161000.0,36.0711,36.1888,36.0711,36.1472,161000.0
2010-07-16 13:25:00,52.25,52.26,52.22,52.23,52400.0,36.1472,36.1542,36.1265,36.1334,52400.0
2010-07-16 13:30:00,52.24,52.3,52.23,52.28,34800.0,36.1403,36.1818,36.1334,36.168,34800.0
2010-07-16 13:35:00,52.28,52.3,52.24,52.28,33700.0,36.168,36.1818,36.1403,36.168,33700.0
2010-07-16 13:40:00,52.28,52.29,52.22,52.25,83800.0,36.168,36.1749,36.1265,36.1472,83800.0
2010-07-16 13:45:00,52.24,52.36,52.23,52.34,109700.0,36.1403,36.2233,36.1334,36.2095,109700.0
2010-07-16 13:50:00,52.34,52.34,52.19,52.21,58100.0,36.2095,36.2095,36.1057,36.1196,58100.0
2010-07-16 13:55:00,52.21,52.24,52.17,52.17,40900.0,36.1196,36.1403,36.0919,36.0919,40900.0
2010-07-16 14:00:00,52.17,52.24,52.16,52.24,45400.0,36.0919,36.1403,36.085,36.1403,45400.0
2010-07-16 14:05:00,52.24,52.27,52.21,52.26,35200.0,36.1403,36.1611,36.1196,36.1542,35200.0
2010-07-16 14:10:00,52.27,52.38,52.24,52.32,74300.0,36.1611,36.2372,36.1403,36.1957,74300.0
2010-07-16 14:15:00,52.32,52.33,52.29,52.3,75300.0,36.1957,36.2026,36.1749,36.1818,75300.0
2010-07-16 14:20:00,52.3,52.31,52.25,52.26,30400.0,36.1818,36.1888,36.1472,36.1542,30400.0
2010-07-16 14:25:00,52.27,52.33,52.27,52.31,35500.0,36.1611,36.2026,36.1611,36.1888,35500.0
2010-07-16 14:30:00,52.31,52.36,52.28,52.31,87700.0,36.1888,36.2233,36.168,36.1888,87700.0
2010-07-16 14:35:00,52.32,52.33,52.27,52.31,43900.0,36.1957,36.2026,36.1611,36.1888,43900.0
2010-07-16 14:40:00,52.3,52.33,52.26,52.31,65800.0,36.1818,36.2026,36.1542,36.1888,65800.0
2010-07-16 14:45:00,52.31,52.38,52.29,52.3,127700.0,36.1888,36.2372,36.1749,36.1818,127700.0
2010-07-16 14:50:00,52.31,52.35,52.27,52.33,147000.0,36.1888,36.2164,36.1611,36.2026,147000.0
2010-07-16 14:55:00,52.33,52.37,52.28,52.31,45000.0,36.2026,36.2303,36.168,36.1888,45000.0
2010-07-16 15:00:00,52.31,52.33,52.26,52.27,98400.0,36.1888,36.2026,36.1542,36.1611,98400.0
2010-07-16 15:05:00,52.27,52.28,52.2,52.21,144200.0,36.1611,36.168,36.1127,36.1196,144200.0
2010-07-16 15:10:00,52.22,52.23,52.15,52.23,56200.0,36.1265,36.1334,36.0781,36.1334,56200.0
2010-07-16 15:15:00,52.24,52.24,52.15,52.15,37000.0,36.1403,36.1403,36.0781,36.0781,37000.0
2010-07-16 15:20:00,52.15,52.17,52.04,52.04,76700.0,36.0781,36.0919,36.002,36.002,76700.0
2010-07-16 15:25:00,52.04,52.05,51.97,52.01,83700.0,36.002,36.0089,35.9535,35.9812,83700.0
2010-07-16 15:30:00,52.01,52.15,52.01,52.12,167800.0,35.9812,36.0781,35.9812,36.0573,167800.0
2010-07-16 15:35:00,52.13,52.25,52.12,52.19,182300.0,36.0642,36.1472,36.0573,36.1057,182300.0
2010-07-16 15:40:00,52.2,52.28,52.18,52.28,130500.0,36.1127,36.168,36.0988,36.168,130500.0
2010-07-16 15:45:00,52.28,52.28,52.17,52.17,287100.0,36.168,36.168,36.0919,36.0919,287100.0
2010-07-16 15:50:00,52.17,52.33,52.17,52.31,501000.0,36.0919,36.2026,36.0919,36.1888,501000.0
2010-07-16 15:55:00,52.32,52.33,52.11,52.11,692500.0,36.1957,36.2026,36.0504,36.0504,692500.0
2010-07-19 09:30:00,52.46,53.34,52.31,53.34,238500.0,36.2925,36.9013,36.1888,36.9013,238500.0
2010-07-19 09:35:00,53.34,53.4,52.96,52.96,162500.0,36.9013,36.9428,36.6384,36.6384,162500.0
2010-07-19 09:40:00,52.96,53.13,52.87,53.12,127900.0,36.6384,36.756,36.5762,36.7491,127900.0
2010-07-19 09:45:00,53.12,53.23,53.11,53.22,172700.0,36.7491,36.8252,36.7422,36.8183,172700.0
2010-07-19 09:50:00,53.22,53.23,53.06,53.11,106800.0,36.8183,36.8252,36.7076,36.7422,106800.0
2010-07-19 09:55:00,53.11,53.2,53.1,53.16,66900.0,36.7422,36.8045,36.7353,36.7768,66900.0
2010-07-19 10:00:00,53.16,53.22,53.1,53.17,134500.0,36.7768,36.8183,36.7353,36.7837,134500.0
2010-07-19 10:05:00,53.17,53.23,53.09,53.11,114400.0,36.7837,36.8252,36.7284,36.7422,114400.0
2010-07-19 10:10:00,53.11,53.11,52.92,53.04,144900.0,36.7422,36.7422,36.6108,36.6938,144900.0
2010-07-19 10:15:00,53.03,53.17,53.03,53.15,46100.0,36.6869,36.7837,36.6869,36.7699,46100.0
2010-07-19 10:20:00,53.15,53.19,53.09,53.09,57400.0,36.7699,36.7975,36.7284,36.7284,57400.0
2010-07-19 10:25:00,53.09,53.17,53.0,53.0,70200.0,36.7284,36.7837,36.6661,36.6661,70200.0
2010-07-19 10:30:00,52.99,53.02,52.89,52.89,107300.0,36.6592,36.6799,36.59,36.59,107300.0
2010-07-19 10:35:00,52.9,52.93,52.85,52.87,77700.0,36.5969,36.6177,36.5623,36.5762,77700.0
2010-07-19 10:40:00,52.87,52.98,52.85,52.98,127800.0,36.5762,36.6523,36.5623,36.6523,127800.0
2010-07-19 10:45:00,52.99,52.99,52.9,52.94,87900.0,36.6592,36.6592,36.5969,36.6246,87900.0
2010-07-19 10:50:00,52.94,53.0,52.91,52.96,107300.0,36.6246,36.6661,36.6038,36.6384,107300.0
2010-07-19 10:55:00,52.97,53.0,52.94,52.99,60400.0,36.6454,36.6661,36.6246,36.6592,60400.0
2010-07-19 11:00:00,52.96,53.0,52.94,52.99,62000.0,36.6384,36.6661,36.6246,36.6592,62000.0
2010-07-19 11:05:00,53.0,53.0,52.94,52.94,38900.0,36.6661,36.6661,36.6246,36.6246,38900.0
2010-07-19 11:10:00,52.94,53.0,52.94,53.0,51100.0,36.6246,36.6661,36.6246,36.6661,51100.0
2010-07-19 11:15:00,53.0,53.0,52.94,52.94,63800.0,36.6661,36.6661,36.6246,36.6246,63800.0
2010-07-19 11:20:00,52.94,53.0,52.94,52.99,58000.0,36.6246,36.6661,36.6246,36.6592,58000.0
2010-07-19 11:25:00,53.0,53.0,52.98,53.0,34700.0,36.6661,36.6661,36.6523,36.6661,34700.0
2010-07-19 11:30:00,52.99,53.0,52.98,52.99,47900.0,36.6592,36.6661,36.6523,36.6592,47900.0
2010-07-19 11:35:00,53.0,53.06,52.99,53.0,93900.0,36.6661,36.7076,36.6592,36.6661,93900.0
2010-07-19 11:40:00,53.0,53.08,53.0,53.06,35100.0,36.6661,36.7214,36.6661,36.7076,35100.0
2010-07-19 11:45:00,53.06,53.1,53.06,53.1,66300.0,36.7076,36.7353,36.7076,36.7353,66300.0
2010-07-19 11:50:00,53.1,53.13,53.07,53.09,61300.0,36.7353,36.756,36.7145,36.7284,61300.0
2010-07-19 11:55:00,53.08,53.08,53.03,53.04,20400.0,36.7214,36.7214,36.6869,36.6938,20400.0
2010-07-19 12:00:00,53.05,53.05,52.99,53.0,57900.0,36.7007,36.7007,36.6592,36.6661,57900.0
2010-07-19 12:05:00,53.01,53.05,53.0,53.02,35500.0,36.673,36.7007,36.6661,36.6799,35500.0
2010-07-19 12:10:00,53.02,53.03,53.0,53.02,20600.0,36.6799,36.6869,36.6661,36.6799,20600.0
2010-07-19 12:15:00,53.02,53.05,52.99,53.01,74400.0,36.6799,36.7007,36.6592,36.673,74400.0
2010-07-19 12:20:00,53.01,53.05,53.01,53.04,25900.0,36.673,36.7007,36.673,36.6938,25900.0
2010-07-19 12:25:00,53.04,53.14,53.04,53.13,34400.0,36.6938,36.763,36.6938,36.756,34400.0
2010-07-19 12:30:00,53.12,53.13,53.1,53.1,32000.0,36.7491,36.756,36.7353,36.7353,32000.0
2010-07-19 12:35:00,53.11,53.13,53.09,53.13,35000.0,36.7422,36.756,36.7284,36.756,35000.0
2010-07-19 12:40:00,53.13,53.14,53.1,53.12,29600.0,36.756,36.763,36.7353,36.7491,29600.0
2010-07-19 12:45:00,53.13,53.13,53.08,53.11,33500.0,36.756,36.756,36.7214,36.7422,33500.0
2010-07-19 12:50:00,53.12,53.2,53.12,53.19,75400.0,36.7491,36.8045,36.7491,36.7975,75400.0
2010-07-19 12:55:00,53.19,53.19,53.13,53.14,43200.0,36.7975,36.7975,36.756,36.763,43200.0
2010-07-19 13:00:00,53.13,53.14,53.06,53.08,21800.0,36.756,36.763,36.7076,36.7214,21800.0
2010-07-19 13:05:00,53.07,53.08,53.02,53.04,19300.0,36.7145,36.7214,36.6799,36.6938,19300.0
2010-07-19 13:10:00,53.04,53.04,52.99,53.02,27900.0,36.6938,36.6938,36.6592,36.6799,27900.0
2010-07-19 13:15:00,53.02,53.03,52.98,53.01,22600.0,36.6799,36.6869,36.6523,36.673,22600.0
2010-07-19 13:20:00,53.0,53.05,52.99,53.04,35200.0,36.6661,36.7007,36.6592,36.6938,35200.0
2010-07-19 13:25:00,53.04,53.07,53.0,53.04,33600.0,36.6938,36.7145,36.6661,36.6938,33600.0
2010-07-19 13:30:00,53.04,53.09,53.03,53.03,25100.0,36.6938,36.7284,36.6869,36.6869,25100.0
2010-07-19 13:35:00,53.03,53.05,52.99,53.0,21300.0,36.6869,36.7007,36.6592,36.6661,21300.0
2010-07-19 13:40:00,53.01,53.03,52.97,52.99,46300.0,36.673,36.6869,36.6454,36.6592,46300.0
2010-07-19 13:45:00,52.99,53.06,52.99,53.05,29100.0,36.6592,36.7076,36.6592,36.7007,29100.0
2010-07-19 13:50:00,53.05,53.05,52.98,53.01,30700.0,36.7007,36.7007,36.6523,36.673,30700.0
2010-07-19 13:55:00,53.01,53.04,52.97,53.01,52000.0,36.673,36.6938,36.6454,36.673,52000.0
2010-07-19 14:00:00,53.01,53.04,53.0,53.0,20700.0,36.673,36.6938,36.6661,36.6661,20700.0
2010-07-19 14:05:00,53.01,53.03,52.98,53.01,30300.0,36.673,36.6869,36.6523,36.673,30300.0
2010-07-19 14:10:00,53.02,53.06,53.0,53.04,33200.0,36.6799,36.7076,36.6661,36.6938,33200.0
2010-07-19 14:15:00,53.03,53.09,53.02,53.07,26600.0,36.6869,36.7284,36.6799,36.7145,26600.0
2010-07-19 14:20:00,53.07,53.13,53.03,53.13,47300.0,36.7145,36.756,36.6869,36.756,47300.0
2010-07-19 14:25:00,53.13,53.15,53.1,53.12,32800.0,36.756,36.7699,36.7353,36.7491,32800.0
2010-07-19 14:30:00,53.12,53.16,53.11,53.15,45200.0,36.7491,36.7768,36.7422,36.7699,45200.0
2010-07-19 14:35:00,53.16,53.19,53.12,53.16,42000.0,36.7768,36.7975,36.7491,36.7768,42000.0
2010-07-19 14:40:00,53.17,53.22,53.15,53.2,39400.0,36.7837,36.8183,36.7699,36.8045,39400.0
2010-07-19 14:45:00,53.21,53.3,53.2,53.27,44800.0,36.8114,36.8736,36.8045,36.8529,44800.0
2010-07-19 14:50:00,53.27,53.35,53.25,53.33,33400.0,36.8529,36.9082,36.8391,36.8944,33400.0
2010-07-19 14:55:00,53.31,53.32,53.22,53.24,46200.0,36.8806,36.8875,36.8183,36.8321,46200.0
2010-07-19 15:00:00,53.24,53.29,53.21,53.28,29200.0,36.8321,36.8667,36.8114,36.8598,29200.0
2010-07-19 15:05:00,53.29,53.39,53.28,53.37,108900.0,36.8667,36.9359,36.8598,36.9221,108900.0
2010-07-19 15:10:00,53.37,53.48,53.37,53.42,129300.0,36.9221,36.9982,36.9221,36.9567,129300.0
2010-07-19 15:15:00,53.43,53.45,53.41,53.43,44300.0,36.9636,36.9774,36.9497,36.9636,44300.0
2010-07-19 15:20:00,53.43,53.43,53.36,53.37,40500.0,36.9636,36.9636,36.9152,36.9221,40500.0
2010-07-19 15:25:00,53.37,53.4,53.33,53.34,56900.0,36.9221,36.9428,36.8944,36.9013,56900.0
2010-07-19 15:30:00,53.33,53.34,53.26,53.3,77200.0,36.8944,36.9013,36.846,36.8736,77200.0
2010-07-19 15:35:00,53.3,53.32,53.19,53.25,161600.0,36.8736,36.8875,36.7975,36.8391,161600.0
2010-07-19 15:40:00,53.25,53.3,53.25,53.28,104200.0,36.8391,36.8736,36.8391,36.8598,104200.0
2010-07-19 15:45:00,53.28,53.33,53.25,53.28,158400.0,36.8598,36.8944,36.8391,36.8598,158400.0
2010-07-19 15:50:00,53.28,53.35,53.27,53.34,246100.0,36.8598,36.9082,36.8529,36.9013,246100.0
2010-07-19 15:55:00,53.35,53.61,53.34,53.59,668600.0,36.9082,37.0881,36.9013,37.0743,668600.0
2010-07-20 09:30:00,52.95,52.96,52.03,52.78,134200.0,36.6315,36.6384,35.995,36.5139,134200.0
2010-07-20 09:35:00,52.8,52.94,52.58,52.59,189000.0,36.5277,36.6246,36.3755,36.3825,189000.0
2010-07-20 09:40:00,52.61,52.76,52.6,52.73,147700.0,36.3963,36.5001,36.3894,36.4793,147700.0
2010-07-20 09:45:00,52.73,52.78,52.63,52.64,66300.0,36.4793,36.5139,36.4101,36.4171,66300.0
2010-07-20 09:50:00,52.64,52.91,52.61,52.81,57800.0,36.4171,36.6038,36.3963,36.5347,57800.0
2010-07-20 09:55:00,52.82,52.82,52.69,52.72,41100.0,36.5416,36.5416,36.4516,36.4724,41100.0
2010-07-20 10:00:00,52.73,52.76,52.63,52.65,56200.0,36.4793,36.5001,36.4101,36.424,56200.0
2010-07-20 10:05:00,52.65,52.67,52.59,52.62,61100.0,36.424,36.4378,36.3825,36.4032,61100.0
2010-07-20 10:10:00,52.61,52.71,52.51,52.51,80600.0,36.3963,36.4655,36.3271,36.3271,80600.0
2010-07-20 10:15:00,52.5,52.7,52.5,52.7,70700.0,36.3202,36.4586,36.3202,36.4586,70700.0
2010-07-20 10:20:00,52.69,52.79,52.69,52.71,68800.0,36.4516,36.5208,36.4516,36.4655,68800.0
2010-07-20 10:25:00,52.72,52.77,52.66,52.68,34600.0,36.4724,36.507,36.4309,36.4447,34600.0
2010-07-20 10:30:00,52.67,52.67,52.58,52.63,80800.0,36.4378,36.4378,36.3755,36.4101,80800.0
2010-07-20 10:35:00,52.63,52.63,52.55,52.56,133200.0,36.4101,36.4101,36.3548,36.3617,133200.0
2010-07-20 10:40:00,52.55,52.6,52.52,52.55,86600.0,36.3548,36.3894,36.334,36.3548,86600.0
2010-07-20 10:45:00,52.56,52.62,52.51,52.61,78500.0,36.3617,36.4032,36.3271,36.3963,78500.0
2010-07-20 10:50:00,52.6,52.63,52.55,52.59,84000.0,36.3894,36.4101,36.3548,36.3825,84000.0
2010-07-20 10:55:00,52.59,52.63,52.51,52.53,39900.0,36.3825,36.4101,36.3271,36.341,39900.0
2010-07-20 11:00:00,52.53,52.61,52.51,52.57,63000.0,36.341,36.3963,36.3271,36.3686,63000.0
2010-07-20 11:05:00,52.57,52.58,52.5,52.56,48500.0,36.3686,36.3755,36.3202,36.3617,48500.0
2010-07-20 11:10:00,52.56,52.62,52.53,52.54,55500.0,36.3617,36.4032,36.341,36.3479,55500.0
2010-07-20 11:15:00,52.54,52.63,52.52,52.61,66300.0,36.3479,36.4101,36.334,36.3963,66300.0
2010-07-20 11:20:00,52.61,52.62,52.52,52.55,59700.0,36.3963,36.4032,36.334,36.3548,59700.0
2010-07-20 11:25:00,52.55,52.57,52.5,52.55,57500.0,36.3548,36.3686,36.3202,36.3548,57500.0
2010-07-20 11:30:00,52.55,52.58,52.5,52.52,58600.0,36.3548,36.3755,36.3202,36.334,58600.0
2010-07-20 11:35:00,52.51,52.53,52.47,52.48,64100.0,36.3271,36.341,36.2994,36.3064,64100.0
2010-07-20 11:40:00,52.48,52.56,52.47,52.52,76400.0,36.3064,36.3617,36.2994,36.334,76400.0
2010-07-20 11:45:00,52.53,52.53,52.48,52.53,19000.0,36.341,36.341,36.3064,36.341,19000.0
2010-07-20 11:50:00,52.53,52.53,52.41,52.42,52700.0,36.341,36.341,36.2579,36.2649,52700.0
2010-07-20 11:55:00,52.41,52.45,52.38,52.39,49600.0,36.2579,36.2856,36.2372,36.2441,49600.0
2010-07-20 12:00:00,52.39,52.43,52.35,52.43,37400.0,36.2441,36.2718,36.2164,36.2718,37400.0
2010-07-20 12:05:00,52.43,52.49,52.4,52.48,56700.0,36.2718,36.3133,36.251,36.3064,56700.0
2010-07-20 12:10:00,52.47,52.47,52.4,52.4,37400.0,36.2994,36.2994,36.251,36.251,37400.0
2010-07-20 12:15:00,52.39,52.41,52.35,52.36,30000.0,36.2441,36.2579,36.2164,36.2233,30000.0
2010-07-20 12:20:00,52.36,52.39,52.34,52.35,41100.0,36.2233,36.2441,36.2095,36.2164,41100.0
2010-07-20 12:25:00,52.35,52.39,52.35,52.38,15200.0,36.2164,36.2441,36.2164,36.2372,15200.0
2010-07-20 12:30:00,52.38,52.48,52.37,52.46,30500.0,36.2372,36.3064,36.2303,36.2925,30500.0
2010-07-20 12:35:00,52.46,52.5,52.44,52.45,52200.0,36.2925,36.3202,36.2787,36.2856,52200.0
2010-07-20 12:40:00,52.45,52.53,52.45,52.51,82200.0,36.2856,36.341,36.2856,36.3271,82200.0
2010-07-20 12:45:00,52.52,52.54,52.49,52.51,40300.0,36.334,36.3479,36.3133,36.3271,40300.0
2010-07-20 12:50:00,52.52,52.53,52.46,52.48,51000.0,36.334,36.341,36.2925,36.3064,51000.0
2010-07-20 12:55:00,52.47,52.5,52.45,52.49,24300.0,36.2994,36.3202,36.2856,36.3133,24300.0
2010-07-20 13:00:00,52.5,52.53,52.44,52.47,37100.0,36.3202,36.341,36.2787,36.2994,37100.0
2010-07-20 13:05:00,52.47,52.53,52.46,52.48,49300.0,36.2994,36.341,36.2925,36.3064,49300.0
2010-07-20 13:10:00,52.47,52.49,52.44,52.47,16000.0,36.2994,36.3133,36.2787,36.2994,16000.0
2010-07-20 13:15:00,52.47,52.5,52.47,52.49,25000.0,36.2994,36.3202,36.2994,36.3133,25000.0
2010-07-20 13:20:00,52.5,52.53,52.45,52.45,39500.0,36.3202,36.341,36.2856,36.2856,39500.0
2010-07-20 13:25:00,52.44,52.5,52.43,52.5,32500.0,36.2787,36.3202,36.2718,36.3202,32500.0
2010-07-20 13:30:00,52.49,52.52,52.45,52.52,40200.0,36.3133,36.334,36.2856,36.334,40200.0
2010-07-20 13:35:00,52.52,52.69,52.52,52.67,68800.0,36.334,36.4516,36.334,36.4378,68800.0
2010-07-20 13:40:00,52.67,52.71,52.65,52.67,33400.0,36.4378,36.4655,36.424,36.4378,33400.0
2010-07-20 13:45:00,52.67,52.7,52.62,52.63,20800.0,36.4378,36.4586,36.4032,36.4101,20800.0
2010-07-20 13:50:00,52.63,52.8,52.62,52.79,39300.0,36.4101,36.5277,36.4032,36.5208,39300.0
2010-07-20 13:55:00,52.8,52.93,52.79,52.89,67300.0,36.5277,36.6177,36.5208,36.59,67300.0
2010-07-20 14:00:00,52.89,52.9,52.8,52.8,31500.0,36.59,36.5969,36.5277,36.5277,31500.0
2010-07-20 14:05:00,52.8,52.8,52.76,52.77,13900.0,36.5277,36.5277,36.5001,36.507,13900.0
2010-07-20 14:10:00,52.75,52.79,52.74,52.78,23300.0,36.4932,36.5208,36.4862,36.5139,23300.0
2010-07-20 14:15:00,52.77,52.78,52.7,52.74,79000.0,36.507,36.5139,36.4586,36.4862,79000.0
2010-07-20 14:20:00,52.73,52.73,52.58,52.59,59400.0,36.4793,36.4793,36.3755,36.3825,59400.0
2010-07-20 14:25:00,52.6,52.67,52.6,52.66,42600.0,36.3894,36.4378,36.3894,36.4309,42600.0
2010-07-20 14:30:00,52.66,52.73,52.63,52.69,62400.0,36.4309,36.4793,36.4101,36.4516,62400.0
2010-07-20 14:35:00,52.68,52.74,52.68,52.72,15900.0,36.4447,36.4862,36.4447,36.4724,15900.0
2010-07-20 14:40:00,52.72,52.72,52.66,52.67,26900.0,36.4724,36.4724,36.4309,36.4378,26900.0
2010-07-20 14:45:00,52.67,52.76,52.65,52.76,29000.0,36.4378,36.5001,36.424,36.5001,29000.0
2010-07-20 14:50:00,52.76,52.81,52.74,52.77,23500.0,36.5001,36.5347,36.4862,36.507,23500.0
2010-07-20 14:55:00,52.76,52.78,52.66,52.67,32900.0,36.5001,36.5139,36.4309,36.4378,32900.0
2010-07-20 15:00:00,52.67,52.77,52.64,52.77,38800.0,36.4378,36.507,36.4171,36.507,38800.0
2010-07-20 15:05:00,52.77,52.77,52.68,52.69,52300.0,36.507,36.507,36.4447,36.4516,52300.0
2010-07-20 15:10:00,52.69,52.79,52.65,52.77,48700.0,36.4516,36.5208,36.424,36.507,48700.0
2010-07-20 15:15:00,52.78,52.84,52.76,52.78,26200.0,36.5139,36.5554,36.5001,36.5139,26200.0
2010-07-20 15:20:00,52.78,52.81,52.72,52.8,43400.0,36.5139,36.5347,36.4724,36.5277,43400.0
2010-07-20 15:25:00,52.79,52.89,52.77,52.8,71600.0,36.5208,36.59,36.507,36.5277,71600.0
2010-07-20 15:30:00,52.8,52.96,52.8,52.92,130100.0,36.5277,36.6384,36.5277,36.6108,130100.0
2010-07-20 15:35:00,52.92,52.96,52.8,52.81,73400.0,36.6108,36.6384,36.5277,36.5347,73400.0
2010-07-20 15:40:00,52.81,52.88,52.77,52.88,91000.0,36.5347,36.5831,36.507,36.5831,91000.0
2010-07-20 15:45:00,52.89,53.0,52.89,53.0,114400.0,36.59,36.6661,36.59,36.6661,114400.0
2010-07-20 15:50:00,53.0,53.06,52.95,53.02,216500.0,36.6661,36.7076,36.6315,36.6799,216500.0
2010-07-20 15:55:00,53.01,53.2,52.98,53.2,433300.0,36.673,36.8045,36.6523,36.8045,433300.0
2010-07-21 09:30:00,53.1,53.31,52.9,52.92,151300.0,36.7353,36.8806,36.5969,36.6108,151300.0
2010-07-21 09:35:00,52.92,53.01,52.79,52.81,65700.0,36.6108,36.673,36.5208,36.5347,65700.0
2010-07-21 09:40:00,52.81,52.84,52.56,52.56,104700.0,36.5347,36.5554,36.3617,36.3617,104700.0
2010-07-21 09:45:00,52.56,52.74,52.44,52.73,156400.0,36.3617,36.4862,36.2787,36.4793,156400.0
2010-07-21 09:50:00,52.72,52.78,52.61,52.61,58600.0,36.4724,36.5139,36.3963,36.3963,58600.0
2010-07-21 09:55:00,52.62,52.76,52.61,52.7,80600.0,36.4032,36.5001,36.3963,36.4586,80600.0
2010-07-21 10:00:00,52.69,52.77,52.68,52.76,107400.0,36.4516,36.507,36.4447,36.5001,107400.0
2010-07-21 10:05:00,52.77,52.79,52.65,52.71,80400.0,36.507,36.5208,36.424,36.4655,80400.0
2010-07-21 10:10:00,52.7,52.82,52.7,52.8,57000.0,36.4586,36.5416,36.4586,36.5277,57000.0
2010-07-21 10:15:00,52.8,52.96,52.79,52.93,63200.0,36.5277,36.6384,36.5208,36.6177,63200.0
2010-07-21 10:20:00,52.93,53.05,52.87,52.97,63400.0,36.6177,36.7007,36.5762,36.6454,63400.0
2010-07-21 10:25:00,52.97,53.0,52.88,52.89,38300.0,36.6454,36.6661,36.5831,36.59,38300.0
2010-07-21 10:30:00,52.89,52.91,52.77,52.77,47200.0,36.59,36.6038,36.507,36.507,47200.0
2010-07-21 10:35:00,52.77,52.89,52.76,52.83,49200.0,36.507,36.59,36.5001,36.5485,49200.0
2010-07-21 10:40:00,52.82,52.84,52.74,52.75,60300.0,36.5416,36.5554,36.4862,36.4932,60300.0
2010-07-21 10:45:00,52.75,52.84,52.67,52.84,65100.0,36.4932,36.5554,36.4378,36.5554,65100.0
2010-07-21 10:50:00,52.84,52.93,52.83,52.93,19300.0,36.5554,36.6177,36.5485,36.6177,19300.0
2010-07-21 10:55:00,52.94,52.96,52.87,52.93,34900.0,36.6246,36.6384,36.5762,36.6177,34900.0
2010-07-21 11:00:00,52.93,53.02,52.91,52.97,60100.0,36.6177,36.6799,36.6038,36.6454,60100.0
2010-07-21 11:05:00,52.96,52.96,52.88,52.88,29600.0,36.6384,36.6384,36.5831,36.5831,29600.0
2010-07-21 11:10:00,52.89,52.91,52.84,52.88,52900.0,36.59,36.6038,36.5554,36.5831,52900.0
2010-07-21 11:15:00,52.88,52.89,52.82,52.89,33200.0,36.5831,36.59,36.5416,36.59,33200.0
2010-07-21 11:20:00,52.89,52.96,52.88,52.93,47700.0,36.59,36.6384,36.5831,36.6177,47700.0
2010-07-21 11:25:00,52.92,53.0,52.92,52.98,29400.0,36.6108,36.6661,36.6108,36.6523,29400.0
2010-07-21 11:30:00,52.98,52.99,52.96,52.96,27800.0,36.6523,36.6592,36.6384,36.6384,27800.0
2010-07-21 11:35:00,52.96,53.0,52.93,52.99,42700.0,36.6384,36.6661,36.6177,36.6592,42700.0
2010-07-21 11:40:00,52.99,53.1,52.99,53.03,39700.0,36.6592,36.7353,36.6592,36.6869,39700.0
2010-07-21 11:45:00,53.03,53.04,52.97,52.97,38800.0,36.6869,36.6938,36.6454,36.6454,38800.0
2010-07-21 11:50:00,52.98,53.12,52.96,53.08,92600.0,36.6523,36.7491,36.6384,36.7214,92600.0
2010-07-21 11:55:00,53.08,53.08,53.03,53.05,76100.0,36.7214,36.7214,36.6869,36.7007,76100.0
2010-07-21 12:00:00,53.04,53.05,53.0,53.03,58400.0,36.6938,36.7007,36.6661,36.6869,58400.0
2010-07-21 12:05:00,53.03,53.07,53.02,53.04,47500.0,36.6869,36.7145,36.6799,36.6938,47500.0
2010-07-21 12:10:00,53.04,53.15,53.02,53.12,54700.0,36.6938,36.7699,36.6799,36.7491,54700.0
2010-07-21 12:15:00,53.12,53.16,53.01,53.01,32000.0,36.7491,36.7768,36.673,36.673,32000.0
2010-07-21 12:20:00,53.01,53.02,52.94,52.94,26700.0,36.673,36.6799,36.6246,36.6246,26700.0
2010-07-21 12:25:00,52.93,52.95,52.92,52.93,36200.0,36.6177,36.6315,36.6108,36.6177,36200.0
2010-07-21 12:30:00,52.94,53.0,52.93,53.0,74000.0,36.6246,36.6661,36.6177,36.6661,74000.0
2010-07-21 12:35:00,52.99,53.05,52.98,53.05,32100.0,36.6592,36.7007,36.6523,36.7007,32100.0
2010-07-21 12:40:00,53.05,53.1,53.05,53.07,22800.0,36.7007,36.7353,36.7007,36.7145,22800.0
2010-07-21 12:45:00,53.07,53.14,53.04,53.1,23100.0,36.7145,36.763,36.6938,36.7353,23100.0
2010-07-21 12:50:00,53.09,53.1,52.99,53.03,62800.0,36.7284,36.7353,36.6592,36.6869,62800.0
2010-07-21 12:55:00,53.01,53.02,52.96,52.99,26400.0,36.673,36.6799,36.6384,36.6592,26400.0
2010-07-21 13:00:00,52.99,53.12,52.97,53.12,21700.0,36.6592,36.7491,36.6454,36.7491,21700.0
2010-07-21 13:05:00,53.11,53.17,53.08,53.17,15400.0,36.7422,36.7837,36.7214,36.7837,15400.0
2010-07-21 13:10:00,53.17,53.18,53.11,53.12,49400.0,36.7837,36.7906,36.7422,36.7491,49400.0
2010-07-21 13:15:00,53.12,53.13,53.07,53.07,36100.0,36.7491,36.756,36.7145,36.7145,36100.0
2010-07-21 13:20:00,53.07,53.16,53.07,53.12,79700.0,36.7145,36.7768,36.7145,36.7491,79700.0
2010-07-21 13:25:00,53.13,53.15,53.1,53.15,28500.0,36.756,36.7699,36.7353,36.7699,28500.0
2010-07-21 13:30:00,53.15,53.19,53.14,53.17,36900.0,36.7699,36.7975,36.763,36.7837,36900.0
2010-07-21 13:35:00,53.17,53.19,53.16,53.18,20700.0,36.7837,36.7975,36.7768,36.7906,20700.0
2010-07-21 13:40:00,53.17,53.17,53.1,53.11,50000.0,36.7837,36.7837,36.7353,36.7422,50000.0
2010-07-21 13:45:00,53.11,53.11,53.04,53.05,49200.0,36.7422,36.7422,36.6938,36.7007,49200.0
2010-07-21 13:50:00,53.06,53.11,53.05,53.08,64300.0,36.7076,36.7422,36.7007,36.7214,64300.0
2010-07-21 13:55:00,53.08,53.12,53.03,53.03,32100.0,36.7214,36.7491,36.6869,36.6869,32100.0
2010-07-21 14:00:00,53.04,53.07,52.83,52.94,86900.0,36.6938,36.7145,36.5485,36.6246,86900.0
2010-07-21 14:05:00,52.92,52.92,52.74,52.75,59000.0,36.6108,36.6108,36.4862,36.4932,59000.0
2010-07-21 14:10:00,52.74,52.74,52.46,52.54,117100.0,36.4862,36.4862,36.2925,36.3479,117100.0
2010-07-21 14:15:00,52.54,52.59,52.45,52.57,67900.0,36.3479,36.3825,36.2856,36.3686,67900.0
2010-07-21 14:20:00,52.57,52.61,52.39,52.57,86800.0,36.3686,36.3963,36.2441,36.3686,86800.0
2010-07-21 14:25:00,52.56,52.59,52.49,52.51,47900.0,36.3617,36.3825,36.3133,36.3271,47900.0
2010-07-21 14:30:00,52.51,52.57,52.45,52.48,98500.0,36.3271,36.3686,36.2856,36.3064,98500.0
2010-07-21 14:35:00,52.48,52.56,52.45,52.5,70500.0,36.3064,36.3617,36.2856,36.3202,70500.0
2010-07-21 14:40:00,52.51,52.59,52.47,52.55,34600.0,36.3271,36.3825,36.2994,36.3548,34600.0
2010-07-21 14:45:00,52.54,52.56,52.41,52.46,35600.0,36.3479,36.3617,36.2579,36.2925,35600.0
2010-07-21 14:50:00,52.46,52.5,52.33,52.34,67000.0,36.2925,36.3202,36.2026,36.2095,67000.0
2010-07-21 14:55:00,52.33,52.34,52.19,52.23,97100.0,36.2026,36.2095,36.1057,36.1334,97100.0
2010-07-21 15:00:00,52.24,52.25,52.19,52.24,68600.0,36.1403,36.1472,36.1057,36.1403,68600.0
2010-07-21 15:05:00,52.23,52.33,52.23,52.31,41000.0,36.1334,36.2026,36.1334,36.1888,41000.0
2010-07-21 15:10:00,52.32,52.45,52.29,52.45,53800.0,36.1957,36.2856,36.1749,36.2856,53800.0
2010-07-21 15:15:00,52.45,52.5,52.25,52.26,82300.0,36.2856,36.3202,36.1472,36.1542,82300.0
2010-07-21 15:20:00,52.26,52.31,52.21,52.3,69600.0,36.1542,36.1888,36.1196,36.1818,69600.0
2010-07-21 15:25:00,52.3,52.3,52.19,52.22,75700.0,36.1818,36.1818,36.1057,36.1265,75700.0
2010-07-21 15:30:00,52.21,52.36,52.18,52.34,96500.0,36.1196,36.2233,36.0988,36.2095,96500.0
2010-07-21 15:35:00,52.34,52.37,52.29,52.31,82400.0,36.2095,36.2303,36.1749,36.1888,82400.0
2010-07-21 15:40:00,52.31,52.32,52.19,52.27,97100.0,36.1888,36.1957,36.1057,36.1611,97100.0
2010-07-21 15:45:00,52.27,52.44,52.25,52.34,204400.0,36.1611,36.2787,36.1472,36.2095,204400.0
2010-07-21 15:50:00,52.35,52.48,52.29,52.29,308200.0,36.2164,36.3064,36.1749,36.1749,308200.0
2010-07-21 15:55:00,52.31,52.31,52.09,52.25,703500.0,36.1888,36.1888,36.0366,36.1472,703500.0
2010-07-22 09:30:00,52.62,52.99,52.62,52.95,98100.0,36.4032,36.6592,36.4032,36.6315,98100.0
2010-07-22 09:35:00,52.95,52.95,52.71,52.73,56700.0,36.6315,36.6315,36.4655,36.4793,56700.0
2010-07-22 09:40:00,52.72,53.22,52.72,53.19,77300.0,36.4724,36.8183,36.4724,36.7975,77300.0
2010-07-22 09:45:00,53.2,53.27,53.08,53.27,89300.0,36.8045,36.8529,36.7214,36.8529,89300.0
2010-07-22 09:50:00,53.28,53.36,53.24,53.36,78500.0,36.8598,36.9152,36.8321,36.9152,78500.0
2010-07-22 09:55:00,53.35,53.45,53.32,53.4,97800.0,36.9082,36.9774,36.8875,36.9428,97800.0
2010-07-22 10:00:00,53.4,53.69,53.14,53.66,155900.0,36.9428,37.1435,36.763,37.1227,155900.0
2010-07-22 10:05:00,53.66,53.71,53.59,53.62,78300.0,37.1227,37.1573,37.0743,37.095,78300.0
2010-07-22 10:10:00,53.63,53.75,53.62,53.65,72300.0,37.1019,37.185,37.095,37.1158,72300.0
2010-07-22 10:15:00,53.65,53.67,53.58,53.61,95700.0,37.1158,37.1296,37.0674,37.0881,95700.0
2010-07-22 10:20:00,53.61,53.61,53.45,53.56,54900.0,37.0881,37.0881,36.9774,37.0535,54900.0
2010-07-22 10:25:00,53.55,53.66,53.54,53.62,63500.0,37.0466,37.1227,37.0397,37.095,63500.0
2010-07-22 10:30:00,53.62,53.64,53.46,53.46,42300.0,37.095,37.1089,36.9843,36.9843,42300.0
2010-07-22 10:35:00,53.45,53.63,53.44,53.63,60400.0,36.9774,37.1019,36.9705,37.1019,60400.0
2010-07-22 10:40:00,53.62,53.8,53.62,53.77,70900.0,37.095,37.2196,37.095,37.1988,70900.0
2010-07-22 10:45:00,53.76,53.76,53.65,53.72,43600.0,37.1919,37.1919,37.1158,37.1642,43600.0
2010-07-22 10:50:00,53.72,53.83,53.66,53.79,39800.0,37.1642,37.2403,37.1227,37.2126,39800.0
2010-07-22 10:55:00,53.78,53.78,53.68,53.69,37700.0,37.2057,37.2057,37.1365,37.1435,37700.0
2010-07-22 11:00:00,53.7,53.76,53.67,53.69,66500.0,37.1504,37.1919,37.1296,37.1435,66500.0
2010-07-22 11:05:00,53.7,53.71,53.56,53.58,54800.0,37.1504,37.1573,37.0535,37.0674,54800.0
2010-07-22 11:10:00,53.57,53.59,53.49,53.5,68700.0,37.0604,37.0743,37.0051,37.012,68700.0
2010-07-22 11:15:00,53.49,53.53,53.42,53.49,61700.0,37.0051,37.0328,36.9567,37.0051,61700.0
2010-07-22 11:20:00,53.5,53.5,53.41,53.49,36900.0,37.012,37.012,36.9497,37.0051,36900.0
2010-07-22 11:25:00,53.49,53.66,53.48,53.6,87800.0,37.0051,37.1227,36.9982,37.0812,87800.0
2010-07-22 11:30:00,53.6,53.66,53.58,53.65,35200.0,37.0812,37.1227,37.0674,37.1158,35200.0
2010-07-22 11:35:00,53.66,53.66,53.45,53.47,43800.0,37.1227,37.1227,36.9774,36.9913,43800.0
2010-07-22 11:40:00,53.47,53.52,53.44,53.46,17900.0,36.9913,37.0258,36.9705,36.9843,17900.0
2010-07-22 11:45:00,53.49,53.5,53.42,53.47,45600.0,37.0051,37.012,36.9567,36.9913,45600.0
2010-07-22 11:50:00,53.47,53.47,53.37,53.4,40000.0,36.9913,36.9913,36.9221,36.9428,40000.0
2010-07-22 11:55:00,53.4,53.48,53.4,53.48,25000.0,36.9428,36.9982,36.9428,36.9982,25000.0
2010-07-22 12:00:00,53.48,53.55,53.46,53.53,40400.0,36.9982,37.0466,36.9843,37.0328,40400.0
2010-07-22 12:05:00,53.53,53.53,53.43,53.52,27300.0,37.0328,37.0328,36.9636,37.0258,27300.0
2010-07-22 12:10:00,53.51,53.55,53.5,53.52,20200.0,37.0189,37.0466,37.012,37.0258,20200.0
2010-07-22 12:15:00,53.52,53.59,53.49,53.58,24400.0,37.0258,37.0743,37.0051,37.0674,24400.0
2010-07-22 12:20:00,53.59,53.65,53.55,53.56,39800.0,37.0743,37.1158,37.0466,37.0535,39800.0
2010-07-22 12:25:00,53.56,53.57,53.51,53.55,26600.0,37.0535,37.0604,37.0189,37.0466,26600.0
2010-07-22 12:30:00,53.56,53.56,53.47,53.47,27400.0,37.0535,37.0535,36.9913,36.9913,27400.0
2010-07-22 12:35:00,53.47,53.48,53.43,53.47,24800.0,36.9913,36.9982,36.9636,36.9913,24800.0
2010-07-22 12:40:00,53.47,53.52,53.47,53.48,20800.0,36.9913,37.0258,36.9913,36.9982,20800.0
2010-07-22 12:45:00,53.49,53.52,53.48,53.51,29500.0,37.0051,37.0258,36.9982,37.0189,29500.0
2010-07-22 12:50:00,53.51,53.51,53.48,53.5,21600.0,37.0189,37.0189,36.9982,37.012,21600.0
2010-07-22 12:55:00,53.51,53.56,53.49,53.5,27100.0,37.0189,37.0535,37.0051,37.012,27100.0
2010-07-22 13:00:00,53.51,53.57,53.51,53.55,23100.0,37.0189,37.0604,37.0189,37.0466,23100.0
2010-07-22 13:05:00,53.55,53.57,53.52,53.56,17000.0,37.0466,37.0604,37.0258,37.0535,17000.0
2010-07-22 13:10:00,53.56,53.6,53.55,53.58,24100.0,37.0535,37.0812,37.0466,37.0674,24100.0
2010-07-22 13:15:00,53.58,53.62,53.56,53.62,29700.0,37.0674,37.095,37.0535,37.095,29700.0
2010-07-22 13:20:00,53.63,53.64,53.6,53.61,22700.0,37.1019,37.1089,37.0812,37.0881,22700.0
2010-07-22 13:25:00,53.61,53.63,53.53,53.56,21300.0,37.0881,37.1019,37.0328,37.0535,21300.0
2010-07-22 13:30:00,53.56,53.61,53.55,53.59,29900.0,37.0535,37.0881,37.0466,37.0743,29900.0
2010-07-22 13:35:00,53.58,53.59,53.51,53.51,37300.0,37.0674,37.0743,37.0189,37.0189,37300.0
2010-07-22 13:40:00,53.51,53.52,53.47,53.48,27900.0,37.0189,37.0258,36.9913,36.9982,27900.0
2010-07-22 13:45:00,53.47,53.48,53.45,53.47,24100.0,36.9913,36.9982,36.9774,36.9913,24100.0
2010-07-22 13:50:00,53.47,53.5,53.41,53.43,33400.0,36.9913,37.012,36.9497,36.9636,33400.0
2010-07-22 13:55:00,53.43,53.43,53.37,53.38,32700.0,36.9636,36.9636,36.9221,36.929,32700.0
2010-07-22 14:00:00,53.38,53.48,53.38,53.47,35700.0,36.929,36.9982,36.929,36.9913,35700.0
2010-07-22 14:05:00,53.47,53.55,53.47,53.52,62300.0,36.9913,37.0466,36.9913,37.0258,62300.0
2010-07-22 14:10:00,53.52,53.56,53.47,53.51,64900.0,37.0258,37.0535,36.9913,37.0189,64900.0
2010-07-22 14:15:00,53.51,53.54,53.45,53.46,50800.0,37.0189,37.0397,36.9774,36.9843,50800.0
2010-07-22 14:20:00,53.47,53.49,53.45,53.45,16400.0,36.9913,37.0051,36.9774,36.9774,16400.0
2010-07-22 14:25:00,53.46,53.62,53.46,53.62,69900.0,36.9843,37.095,36.9843,37.095,69900.0
2010-07-22 14:30:00,53.63,53.63,53.5,53.52,61100.0,37.1019,37.1019,37.012,37.0258,61100.0
2010-07-22 14:35:00,53.52,53.57,53.48,53.5,55800.0,37.0258,37.0604,36.9982,37.012,55800.0
2010-07-22 14:40:00,53.5,53.5,53.43,53.47,33200.0,37.012,37.012,36.9636,36.9913,33200.0
2010-07-22 14:45:00,53.48,53.5,53.43,53.49,36000.0,36.9982,37.012,36.9636,37.0051,36000.0
2010-07-22 14:50:00,53.48,53.5,53.45,53.48,37300.0,36.9982,37.012,36.9774,36.9982,37300.0
2010-07-22 14:55:00,53.49,53.55,53.48,53.55,64900.0,37.0051,37.0466,36.9982,37.0466,64900.0
2010-07-22 15:00:00,53.55,53.62,53.55,53.62,98700.0,37.0466,37.095,37.0466,37.095,98700.0
2010-07-22 15:05:00,53.62,53.62,53.58,53.59,118400.0,37.095,37.095,37.0674,37.0743,118400.0
2010-07-22 15:10:00,53.58,53.6,53.52,53.59,42900.0,37.0674,37.0812,37.0258,37.0743,42900.0
2010-07-22 15:15:00,53.58,53.67,53.44,53.58,90400.0,37.0674,37.1296,36.9705,37.0674,90400.0
2010-07-22 15:20:00,53.58,53.6,53.51,53.53,77200.0,37.0674,37.0812,37.0189,37.0328,77200.0
2010-07-22 15:25:00,53.53,53.55,53.5,53.5,50600.0,37.0328,37.0466,37.012,37.012,50600.0
2010-07-22 15:30:00,53.5,53.51,53.43,53.43,51900.0,37.012,37.0189,36.9636,36.9636,51900.0
2010-07-22 15:35:00,53.44,53.44,53.23,53.27,140700.0,36.9705,36.9705,36.8252,36.8529,140700.0
2010-07-22 15:40:00,53.28,53.31,53.17,53.28,125700.0,36.8598,36.8806,36.7837,36.8598,125700.0
2010-07-22 15:45:00,53.29,53.37,53.27,53.32,172000.0,36.8667,36.9221,36.8529,36.8875,172000.0
2010-07-22 15:50:00,53.32,53.37,53.22,53.23,171700.0,36.8875,36.9221,36.8183,36.8252,171700.0
2010-07-22 15:55:00,53.24,53.38,53.23,53.33,340600.0,36.8321,36.929,36.8252,36.8944,340600.0
2010-07-23 09:30:00,53.02,53.18,52.55,52.7,139200.0,36.6799,36.7906,36.3548,36.4586,139200.0
2010-07-23 09:35:00,52.68,52.99,52.68,52.84,74500.0,36.4447,36.6592,36.4447,36.5554,74500.0
2010-07-23 09:40:00,52.84,52.93,52.66,52.84,56400.0,36.5554,36.6177,36.4309,36.5554,56400.0
2010-07-23 09:45:00,52.85,52.86,52.75,52.78,40800.0,36.5623,36.5693,36.4932,36.5139,40800.0
2010-07-23 09:50:00,52.79,52.81,52.68,52.72,41200.0,36.5208,36.5347,36.4447,36.4724,41200.0
2010-07-23 09:55:00,52.71,52.76,52.54,52.54,49900.0,36.4655,36.5001,36.3479,36.3479,49900.0
2010-07-23 10:00:00,52.54,52.55,52.4,52.46,122800.0,36.3479,36.3548,36.251,36.2925,122800.0
2010-07-23 10:05:00,52.47,52.59,52.47,52.53,34800.0,36.2994,36.3825,36.2994,36.341,34800.0
2010-07-23 10:10:00,52.53,52.63,52.48,52.58,34400.0,36.341,36.4101,36.3064,36.3755,34400.0
2010-07-23 10:15:00,52.58,52.62,52.49,52.61,64100.0,36.3755,36.4032,36.3133,36.3963,64100.0
2010-07-23 10:20:00,52.61,52.63,52.51,52.52,95000.0,36.3963,36.4101,36.3271,36.334,95000.0
2010-07-23 10:25:00,52.52,52.63,52.52,52.6,29700.0,36.334,36.4101,36.334,36.3894,29700.0
2010-07-23 10:30:00,52.6,52.66,52.57,52.64,68500.0,36.3894,36.4309,36.3686,36.4171,68500.0
2010-07-23 10:35:00,52.64,52.66,52.59,52.63,61900.0,36.4171,36.4309,36.3825,36.4101,61900.0
2010-07-23 10:40:00,52.64,52.64,52.47,52.54,191600.0,36.4171,36.4171,36.2994,36.3479,191600.0
2010-07-23 10:45:00,52.53,52.53,52.46,52.46,66500.0,36.341,36.341,36.2925,36.2925,66500.0
2010-07-23 10:50:00,52.46,52.47,52.31,52.31,91600.0,36.2925,36.2994,36.1888,36.1888,91600.0
2010-07-23 10:55:00,52.31,52.32,52.03,52.04,189300.0,36.1888,36.1957,35.995,36.002,189300.0
2010-07-23 11:00:00,52.04,52.05,51.61,51.79,532700.0,36.002,36.0089,35.7045,35.829,532700.0
2010-07-23 11:05:00,51.79,51.82,51.61,51.76,295500.0,35.829,35.8498,35.7045,35.8083,295500.0
2010-07-23 11:10:00,51.78,51.82,51.67,51.75,164100.0,35.8221,35.8498,35.746,35.8013,164100.0
2010-07-23 11:15:00,51.74,51.86,51.65,51.84,109000.0,35.7944,35.8774,35.7322,35.8636,109000.0
2010-07-23 11:20:00,51.83,51.86,51.75,51.79,64200.0,35.8567,35.8774,35.8013,35.829,64200.0
2010-07-23 11:25:00,51.79,51.88,51.78,51.86,61300.0,35.829,35.8913,35.8221,35.8774,61300.0
2010-07-23 11:30:00,51.86,52.0,51.84,51.98,77600.0,35.8774,35.9743,35.8636,35.9605,77600.0
2010-07-23 11:35:00,51.97,52.02,51.94,51.98,36200.0,35.9535,35.9881,35.9328,35.9605,36200.0
2010-07-23 11:40:00,51.98,51.98,51.89,51.92,66500.0,35.9605,35.9605,35.8982,35.9189,66500.0
2010-07-23 11:45:00,51.91,51.97,51.87,51.96,49400.0,35.912,35.9535,35.8844,35.9466,49400.0
2010-07-23 11:50:00,51.96,52.05,51.93,52.01,56200.0,35.9466,36.0089,35.9259,35.9812,56200.0
2010-07-23 11:55:00,52.01,52.11,52.0,52.08,122800.0,35.9812,36.0504,35.9743,36.0296,122800.0
2010-07-23 12:00:00,52.1,52.24,52.04,52.05,133500.0,36.0435,36.1403,36.002,36.0089,133500.0
2010-07-23 12:05:00,52.06,52.17,52.04,52.05,63700.0,36.0158,36.0919,36.002,36.0089,63700.0
2010-07-23 12:10:00,52.06,52.22,52.0,52.19,77200.0,36.0158,36.1265,35.9743,36.1057,77200.0
2010-07-23 12:15:00,52.19,52.25,52.14,52.24,86400.0,36.1057,36.1472,36.0711,36.1403,86400.0
2010-07-23 12:20:00,52.24,52.3,52.19,52.27,60600.0,36.1403,36.1818,36.1057,36.1611,60600.0
2010-07-23 12:25:00,52.26,52.35,52.23,52.28,63700.0,36.1542,36.2164,36.1334,36.168,63700.0
2010-07-23 12:30:00,52.29,52.39,52.24,52.39,88900.0,36.1749,36.2441,36.1403,36.2441,88900.0
2010-07-23 12:35:00,52.39,52.4,52.32,52.4,86900.0,36.2441,36.251,36.1957,36.251,86900.0
2010-07-23 12:40:00,52.4,52.4,52.12,52.2,125300.0,36.251,36.251,36.0573,36.1127,125300.0
2010-07-23 12:45:00,52.18,52.21,52.08,52.18,57600.0,36.0988,36.1196,36.0296,36.0988,57600.0
2010-07-23 12:50:00,52.17,52.2,52.11,52.16,67000.0,36.0919,36.1127,36.0504,36.085,67000.0
2010-07-23 12:55:00,52.17,52.2,52.13,52.15,59800.0,36.0919,36.1127,36.0642,36.0781,59800.0
2010-07-23 13:00:00,52.15,52.16,52.08,52.14,61100.0,36.0781,36.085,36.0296,36.0711,61100.0
2010-07-23 13:05:00,52.13,52.17,52.11,52.14,60400.0,36.0642,36.0919,36.0504,36.0711,60400.0
2010-07-23 13:10:00,52.14,52.24,52.12,52.22,42200.0,36.0711,36.1403,36.0573,36.1265,42200.0
2010-07-23 13:15:00,52.22,52.49,52.18,52.35,253000.0,36.1265,36.3133,36.0988,36.2164,253000.0
2010-07-23 13:20:00,52.35,52.51,52.27,52.49,136500.0,36.2164,36.3271,36.1611,36.3133,136500.0
2010-07-23 13:25:00,52.49,52.75,52.47,52.75,142400.0,36.3133,36.4932,36.2994,36.4932,142400.0
2010-07-23 13:30:00,52.74,52.96,52.65,52.81,120900.0,36.4862,36.6384,36.424,36.5347,120900.0
2010-07-23 13:35:00,52.8,52.81,52.66,52.75,113400.0,36.5277,36.5347,36.4309,36.4932,113400.0
2010-07-23 13:40:00,52.74,52.76,52.62,52.75,105000.0,36.4862,36.5001,36.4032,36.4932,105000.0
2010-07-23 13:45:00,52.76,52.77,52.68,52.74,43100.0,36.5001,36.507,36.4447,36.4862,43100.0
2010-07-23 13:50:00,52.74,52.9,52.74,52.86,40500.0,36.4862,36.5969,36.4862,36.5693,40500.0
2010-07-23 13:55:00,52.85,52.88,52.77,52.81,34300.0,36.5623,36.5831,36.507,36.5347,34300.0
2010-07-23 14:00:00,52.79,52.98,52.77,52.96,73900.0,36.5208,36.6523,36.507,36.6384,73900.0
2010-07-23 14:05:00,52.97,53.04,52.94,52.98,65000.0,36.6454,36.6938,36.6246,36.6523,65000.0
2010-07-23 14:10:00,52.99,53.01,52.91,52.95,51800.0,36.6592,36.673,36.6038,36.6315,51800.0
2010-07-23 14:15:00,52.95,53.01,52.91,52.91,25300.0,36.6315,36.673,36.6038,36.6038,25300.0
2010-07-23 14:20:00,52.9,52.9,52.82,52.86,29200.0,36.5969,36.5969,36.5416,36.5693,29200.0
2010-07-23 14:25:00,52.85,52.85,52.72,52.72,42900.0,36.5623,36.5623,36.4724,36.4724,42900.0
2010-07-23 14:30:00,52.73,52.73,52.64,52.65,88300.0,36.4793,36.4793,36.4171,36.424,88300.0
2010-07-23 14:35:00,52.64,52.66,52.56,52.58,68400.0,36.4171,36.4309,36.3617,36.3755,68400.0
2010-07-23 14:40:00,52.58,52.69,52.57,52.64,104600.0,36.3755,36.4516,36.3686,36.4171,104600.0
2010-07-23 14:45:00,52.64,52.69,52.63,52.65,66600.0,36.4171,36.4516,36.4101,36.424,66600.0
2010-07-23 14:50:00,52.65,52.65,52.6,52.6,100400.0,36.424,36.424,36.3894,36.3894,100400.0
2010-07-23 14:55:00,52.6,52.65,52.58,52.63,125600.0,36.3894,36.424,36.3755,36.4101,125600.0
2010-07-23 15:00:00,52.64,52.67,52.62,52.62,98400.0,36.4171,36.4378,36.4032,36.4032,98400.0
2010-07-23 15:05:00,52.62,52.62,52.57,52.61,46200.0,36.4032,36.4032,36.3686,36.3963,46200.0
2010-07-23 15:10:00,52.61,52.61,52.48,52.49,59100.0,36.3963,36.3963,36.3064,36.3133,59100.0
2010-07-23 15:15:00,52.49,52.6,52.47,52.6,128100.0,36.3133,36.3894,36.2994,36.3894,128100.0
2010-07-23 15:20:00,52.6,52.6,52.5,52.57,104600.0,36.3894,36.3894,36.3202,36.3686,104600.0
2010-07-23 15:25:00,52.56,52.58,52.48,52.55,121100.0,36.3617,36.3755,36.3064,36.3548,121100.0
2010-07-23 15:30:00,52.54,52.68,52.5,52.67,174100.0,36.3479,36.4447,36.3202,36.4378,174100.0
2010-07-23 15:35:00,52.65,52.67,52.5,52.54,218700.0,36.424,36.4378,36.3202,36.3479,218700.0
2010-07-23 15:40:00,52.54,52.54,52.38,52.45,241500.0,36.3479,36.3479,36.2372,36.2856,241500.0
2010-07-23 15:45:00,52.45,52.57,52.45,52.56,486600.0,36.2856,36.3686,36.2856,36.3617,486600.0
2010-07-23 15:50:00,52.57,52.67,52.56,52.64,382700.0,36.3686,36.4378,36.3617,36.4171,382700.0
2010-07-23 15:55:00,52.64,52.75,52.61,52.75,299900.0,36.4171,36.4932,36.3963,36.4932,299900.0
2010-07-26 09:30:00,52.58,52.87,52.58,52.75,84300.0,36.3755,36.5762,36.3755,36.4932,84300.0
2010-07-26 09:35:00,52.76,52.96,52.76,52.86,57600.0,36.5001,36.6384,36.5001,36.5693,57600.0
2010-07-26 09:40:00,52.84,53.06,52.83,53.06,46800.0,36.5554,36.7076,36.5485,36.7076,46800.0
2010-07-26 09:45:00,53.06,53.1,52.95,53.1,56000.0,36.7076,36.7353,36.6315,36.7353,56000.0
2010-07-26 09:50:00,53.12,53.25,53.08,53.24,38700.0,36.7491,36.8391,36.7214,36.8321,38700.0
2010-07-26 09:55:00,53.23,53.41,53.23,53.4,88600.0,36.8252,36.9497,36.8252,36.9428,88600.0
2010-07-26 10:00:00,53.41,53.64,53.35,53.63,129400.0,36.9497,37.1089,36.9082,37.1019,129400.0
2010-07-26 10:05:00,53.6,53.68,53.57,53.65,63600.0,37.0812,37.1365,37.0604,37.1158,63600.0
2010-07-26 10:10:00,53.66,53.87,53.66,53.85,81400.0,37.1227,37.268,37.1227,37.2541,81400.0
2010-07-26 10:15:00,53.85,53.89,53.76,53.81,57700.0,37.2541,37.2818,37.1919,37.2265,57700.0
2010-07-26 10:20:00,53.8,53.8,53.64,53.7,59300.0,37.2196,37.2196,37.1089,37.1504,59300.0
2010-07-26 10:25:00,53.71,53.77,53.68,53.7,78600.0,37.1573,37.1988,37.1365,37.1504,78600.0
2010-07-26 10:30:00,53.71,53.71,53.61,53.65,83000.0,37.1573,37.1573,37.0881,37.1158,83000.0
2010-07-26 10:35:00,53.66,53.72,53.63,53.71,53200.0,37.1227,37.1642,37.1019,37.1573,53200.0
2010-07-26 10:40:00,53.7,53.74,53.64,53.64,56700.0,37.1504,37.178,37.1089,37.1089,56700.0
2010-07-26 10:45:00,53.63,53.63,53.56,53.61,83400.0,37.1019,37.1019,37.0535,37.0881,83400.0
2010-07-26 10:50:00,53.61,53.62,53.42,53.46,102300.0,37.0881,37.095,36.9567,36.9843,102300.0
2010-07-26 10:55:00,53.46,53.55,53.45,53.55,52300.0,36.9843,37.0466,36.9774,37.0466,52300.0
2010-07-26 11:00:00,53.55,53.6,53.49,53.49,33300.0,37.0466,37.0812,37.0051,37.0051,33300.0
2010-07-26 11:05:00,53.49,53.51,53.38,53.42,47500.0,37.0051,37.0189,36.929,36.9567,47500.0
2010-07-26 11:10:00,53.43,53.46,53.38,53.42,38500.0,36.9636,36.9843,36.929,36.9567,38500.0
2010-07-26 11:15:00,53.42,53.57,53.4,53.57,45900.0,36.9567,37.0604,36.9428,37.0604,45900.0
2010-07-26 11:20:00,53.56,53.58,53.45,53.45,31000.0,37.0535,37.0674,36.9774,36.9774,31000.0
2010-07-26 11:25:00,53.46,53.47,53.34,53.37,52200.0,36.9843,36.9913,36.9013,36.9221,52200.0
2010-07-26 11:30:00,53.36,53.38,53.31,53.36,44100.0,36.9152,36.929,36.8806,36.9152,44100.0
2010-07-26 11:35:00,53.36,53.38,53.33,53.34,50600.0,36.9152,36.929,36.8944,36.9013,50600.0
2010-07-26 11:40:00,53.33,53.4,53.28,53.38,43800.0,36.8944,36.9428,36.8598,36.929,43800.0
2010-07-26 11:45:00,53.39,53.43,53.36,53.42,62800.0,36.9359,36.9636,36.9152,36.9567,62800.0
2010-07-26 11:50:00,53.42,53.5,53.41,53.48,19400.0,36.9567,37.012,36.9497,36.9982,19400.0
2010-07-26 11:55:00,53.48,53.53,53.46,53.49,19300.0,36.9982,37.0328,36.9843,37.0051,19300.0
2010-07-26 12:00:00,53.49,53.51,53.48,53.5,18800.0,37.0051,37.0189,36.9982,37.012,18800.0
2010-07-26 12:05:00,53.5,53.56,53.48,53.49,46700.0,37.012,37.0535,36.9982,37.0051,46700.0
2010-07-26 12:10:00,53.49,53.53,53.46,53.47,21500.0,37.0051,37.0328,36.9843,36.9913,21500.0
2010-07-26 12:15:00,53.47,53.47,53.37,53.39,25900.0,36.9913,36.9913,36.9221,36.9359,25900.0
2010-07-26 12:20:00,53.4,53.43,53.38,53.4,21300.0,36.9428,36.9636,36.929,36.9428,21300.0
2010-07-26 12:25:00,53.41,53.5,53.4,53.49,20900.0,36.9497,37.012,36.9428,37.0051,20900.0
2010-07-26 12:30:00,53.49,53.51,53.39,53.39,26400.0,37.0051,37.0189,36.9359,36.9359,26400.0
2010-07-26 12:35:00,53.39,53.52,53.39,53.49,14100.0,36.9359,37.0258,36.9359,37.0051,14100.0
2010-07-26 12:40:00,53.49,53.5,53.43,53.44,24200.0,37.0051,37.012,36.9636,36.9705,24200.0
2010-07-26 12:45:00,53.44,53.51,53.42,53.49,36400.0,36.9705,37.0189,36.9567,37.0051,36400.0
2010-07-26 12:50:00,53.49,53.54,53.49,53.52,21300.0,37.0051,37.0397,37.0051,37.0258,21300.0
2010-07-26 12:55:00,53.51,53.54,53.49,53.51,21600.0,37.0189,37.0397,37.0051,37.0189,21600.0
2010-07-26 13:00:00,53.53,53.53,53.49,53.5,24000.0,37.0328,37.0328,37.0051,37.012,24000.0
2010-07-26 13:05:00,53.5,53.51,53.45,53.46,28000.0,37.012,37.0189,36.9774,36.9843,28000.0
2010-07-26 13:10:00,53.47,53.54,53.46,53.54,17800.0,36.9913,37.0397,36.9843,37.0397,17800.0
2010-07-26 13:15:00,53.54,53.54,53.49,53.53,15400.0,37.0397,37.0397,37.0051,37.0328,15400.0
2010-07-26 13:20:00,53.53,53.53,53.5,53.51,21300.0,37.0328,37.0328,37.012,37.0189,21300.0
2010-07-26 13:25:00,53.5,53.55,53.49,53.54,15600.0,37.012,37.0466,37.0051,37.0397,15600.0
2010-07-26 13:30:00,53.54,53.56,53.5,53.5,33400.0,37.0397,37.0535,37.012,37.012,33400.0
2010-07-26 13:35:00,53.5,53.52,53.47,53.5,11600.0,37.012,37.0258,36.9913,37.012,11600.0
2010-07-26 13:40:00,53.49,53.57,53.49,53.56,19000.0,37.0051,37.0604,37.0051,37.0535,19000.0
2010-07-26 13:45:00,53.55,53.56,53.5,53.5,18900.0,37.0466,37.0535,37.012,37.012,18900.0
2010-07-26 13:50:00,53.5,53.54,53.45,53.54,20800.0,37.012,37.0397,36.9774,37.0397,20800.0
2010-07-26 13:55:00,53.54,53.58,53.53,53.55,22600.0,37.0397,37.0674,37.0328,37.0466,22600.0
2010-07-26 14:00:00,53.55,53.55,53.5,53.5,23200.0,37.0466,37.0466,37.012,37.012,23200.0
2010-07-26 14:05:00,53.51,53.57,53.51,53.54,18800.0,37.0189,37.0604,37.0189,37.0397,18800.0
2010-07-26 14:10:00,53.54,53.59,53.54,53.56,22200.0,37.0397,37.0743,37.0397,37.0535,22200.0
2010-07-26 14:15:00,53.56,53.57,53.55,53.56,16000.0,37.0535,37.0604,37.0466,37.0535,16000.0
2010-07-26 14:20:00,53.55,53.58,53.53,53.54,32000.0,37.0466,37.0674,37.0328,37.0397,32000.0
2010-07-26 14:25:00,53.54,53.54,53.46,53.46,38700.0,37.0397,37.0397,36.9843,36.9843,38700.0
2010-07-26 14:30:00,53.46,53.49,53.43,53.48,40800.0,36.9843,37.0051,36.9636,36.9982,40800.0
2010-07-26 14:35:00,53.48,53.51,53.44,53.44,45800.0,36.9982,37.0189,36.9705,36.9705,45800.0
2010-07-26 14:40:00,53.44,53.51,53.43,53.44,64200.0,36.9705,37.0189,36.9636,36.9705,64200.0
2010-07-26 14:45:00,53.46,53.52,53.45,53.49,33900.0,36.9843,37.0258,36.9774,37.0051,33900.0
2010-07-26 14:50:00,53.51,53.54,53.47,53.49,30600.0,37.0189,37.0397,36.9913,37.0051,30600.0
2010-07-26 14:55:00,53.49,53.56,53.46,53.53,26300.0,37.0051,37.0535,36.9843,37.0328,26300.0
2010-07-26 15:00:00,53.54,53.6,53.5,53.59,27600.0,37.0397,37.0812,37.012,37.0743,27600.0
2010-07-26 15:05:00,53.59,53.63,53.57,53.57,34500.0,37.0743,37.1019,37.0604,37.0604,34500.0
2010-07-26 15:10:00,53.57,53.63,53.57,53.6,37800.0,37.0604,37.1019,37.0604,37.0812,37800.0
2010-07-26 15:15:00,53.6,53.61,53.56,53.59,34400.0,37.0812,37.0881,37.0535,37.0743,34400.0
2010-07-26 15:20:00,53.59,53.64,53.57,53.63,56100.0,37.0743,37.1089,37.0604,37.1019,56100.0
2010-07-26 15:25:00,53.63,53.67,53.61,53.61,52300.0,37.1019,37.1296,37.0881,37.0881,52300.0
2010-07-26 15:30:00,53.63,53.65,53.59,53.61,65100.0,37.1019,37.1158,37.0743,37.0881,65100.0
2010-07-26 15:35:00,53.6,53.65,53.57,53.65,79000.0,37.0812,37.1158,37.0604,37.1158,79000.0
2010-07-26 15:40:00,53.65,53.68,53.63,53.66,89800.0,37.1158,37.1365,37.1019,37.1227,89800.0
2010-07-26 15:45:00,53.67,53.74,53.64,53.73,92200.0,37.1296,37.178,37.1089,37.1711,92200.0
2010-07-26 15:50:00,53.74,53.74,53.69,53.69,145300.0,37.178,37.178,37.1435,37.1435,145300.0
2010-07-26 15:55:00,53.68,53.71,53.65,53.65,302600.0,37.1365,37.1573,37.1158,37.1158,302600.0
2010-07-27 09:30:00,53.92,54.21,53.78,54.19,165200.0,37.3026,37.5032,37.2057,37.4894,165200.0
2010-07-27 09:35:00,54.19,54.4,54.14,54.38,109100.0,37.4894,37.6346,37.4548,37.6208,109100.0
2010-07-27 09:40:00,54.38,54.4,54.19,54.24,88900.0,37.6208,37.6346,37.4894,37.524,88900.0
2010-07-27 09:45:00,54.23,54.25,54.19,54.24,56500.0,37.517,37.5309,37.4894,37.524,56500.0
2010-07-27 09:50:00,54.24,54.34,54.2,54.29,137500.0,37.524,37.5931,37.4963,37.5585,137500.0
2010-07-27 09:55:00,54.3,54.49,54.28,54.31,131500.0,37.5655,37.6969,37.5516,37.5724,131500.0
2010-07-27 10:00:00,54.31,54.54,54.26,54.41,251900.0,37.5724,37.7315,37.5378,37.6416,251900.0
2010-07-27 10:05:00,54.41,54.49,54.38,54.44,113300.0,37.6416,37.6969,37.6208,37.6623,113300.0
2010-07-27 10:10:00,54.45,54.66,54.45,54.64,152900.0,37.6692,37.8145,37.6692,37.8007,152900.0
2010-07-27 10:15:00,54.62,54.74,54.53,54.74,77200.0,37.7868,37.8699,37.7246,37.8699,77200.0
2010-07-27 10:20:00,54.74,54.8,54.66,54.78,82900.0,37.8699,37.9114,37.8145,37.8975,82900.0
2010-07-27 10:25:00,54.78,54.93,54.78,54.85,174300.0,37.8975,38.0013,37.8975,37.946,174300.0
2010-07-27 10:30:00,54.84,54.85,54.64,54.64,174000.0,37.939,37.946,37.8007,37.8007,174000.0
2010-07-27 10:35:00,54.65,54.81,54.62,54.76,119300.0,37.8076,37.9183,37.7868,37.8837,119300.0
2010-07-27 10:40:00,54.75,54.8,54.67,54.67,70800.0,37.8768,37.9114,37.8214,37.8214,70800.0
2010-07-27 10:45:00,54.66,54.7,54.6,54.69,128600.0,37.8145,37.8422,37.773,37.8353,128600.0
2010-07-27 10:50:00,54.68,54.9,54.67,54.82,84100.0,37.8284,37.9805,37.8214,37.9252,84100.0
2010-07-27 10:55:00,54.83,54.91,54.79,54.9,43900.0,37.9321,37.9875,37.9045,37.9805,43900.0
2010-07-27 11:00:00,54.9,54.94,54.77,54.85,78400.0,37.9805,38.0082,37.8906,37.946,78400.0
2010-07-27 11:05:00,54.85,55.0,54.8,54.96,118900.0,37.946,38.0497,37.9114,38.0221,118900.0
2010-07-27 11:10:00,54.96,55.0,54.9,54.94,106200.0,38.0221,38.0497,37.9805,38.0082,106200.0
2010-07-27 11:15:00,54.94,54.97,54.9,54.94,131700.0,38.0082,38.029,37.9805,38.0082,131700.0
2010-07-27 11:20:00,54.94,54.94,54.69,54.69,110200.0,38.0082,38.0082,37.8353,37.8353,110200.0
2010-07-27 11:25:00,54.69,54.7,54.6,54.66,86100.0,37.8353,37.8422,37.773,37.8145,86100.0
2010-07-27 11:30:00,54.67,54.68,54.53,54.54,36400.0,37.8214,37.8284,37.7246,37.7315,36400.0
2010-07-27 11:35:00,54.55,54.6,54.52,54.58,50600.0,37.7384,37.773,37.7177,37.7592,50600.0
2010-07-27 11:40:00,54.58,54.67,54.55,54.59,66900.0,37.7592,37.8214,37.7384,37.7661,66900.0
2010-07-27 11:45:00,54.58,54.62,54.5,54.52,43000.0,37.7592,37.7868,37.7038,37.7177,43000.0
2010-07-27 11:50:00,54.54,54.58,54.52,54.55,31300.0,37.7315,37.7592,37.7177,37.7384,31300.0
2010-07-27 11:55:00,54.54,54.54,54.45,54.46,30500.0,37.7315,37.7315,37.6692,37.6762,30500.0
2010-07-27 12:00:00,54.45,54.48,54.39,54.44,51800.0,37.6692,37.69,37.6277,37.6623,51800.0
2010-07-27 12:05:00,54.44,54.53,54.41,54.47,157400.0,37.6623,37.7246,37.6416,37.6831,157400.0
2010-07-27 12:10:00,54.48,54.64,54.47,54.62,71600.0,37.69,37.8007,37.6831,37.7868,71600.0
2010-07-27 12:15:00,54.62,54.7,54.6,54.7,48000.0,37.7868,37.8422,37.773,37.8422,48000.0
2010-07-27 12:20:00,54.7,54.75,54.67,54.69,73900.0,37.8422,37.8768,37.8214,37.8353,73900.0
2010-07-27 12:25:00,54.69,54.79,54.68,54.76,51200.0,37.8353,37.9045,37.8284,37.8837,51200.0
2010-07-27 12:30:00,54.76,54.76,54.68,54.74,60900.0,37.8837,37.8837,37.8284,37.8699,60900.0
2010-07-27 12:35:00,54.75,54.88,54.74,54.88,44400.0,37.8768,37.9667,37.8699,37.9667,44400.0
2010-07-27 12:40:00,54.88,55.05,54.88,55.01,224400.0,37.9667,38.0843,37.9667,38.0566,224400.0
2010-07-27 12:45:00,55.01,55.06,54.8,54.8,62100.0,38.0566,38.0912,37.9114,37.9114,62100.0
2010-07-27 12:50:00,54.79,54.8,54.71,54.73,35000.0,37.9045,37.9114,37.8491,37.8629,35000.0
2010-07-27 12:55:00,54.73,54.73,54.65,54.68,32000.0,37.8629,37.8629,37.8076,37.8284,32000.0
2010-07-27 13:00:00,54.68,54.68,54.59,54.61,31400.0,37.8284,37.8284,37.7661,37.7799,31400.0
2010-07-27 13:05:00,54.61,54.64,54.6,54.61,18000.0,37.7799,37.8007,37.773,37.7799,18000.0
2010-07-27 13:10:00,54.62,54.65,54.6,54.6,25300.0,37.7868,37.8076,37.773,37.773,25300.0
2010-07-27 13:15:00,54.61,54.74,54.6,54.72,34300.0,37.7799,37.8699,37.773,37.856,34300.0
2010-07-27 13:20:00,54.72,54.78,54.7,54.77,27800.0,37.856,37.8975,37.8422,37.8906,27800.0
2010-07-27 13:25:00,54.77,54.78,54.62,54.69,93400.0,37.8906,37.8975,37.7868,37.8353,93400.0
2010-07-27 13:30:00,54.69,54.69,54.63,54.67,87800.0,37.8353,37.8353,37.7938,37.8214,87800.0
2010-07-27 13:35:00,54.69,54.74,54.65,54.68,115500.0,37.8353,37.8699,37.8076,37.8284,115500.0
2010-07-27 13:40:00,54.68,54.73,54.66,54.67,67200.0,37.8284,37.8629,37.8145,37.8214,67200.0
2010-07-27 13:45:00,54.67,54.72,54.65,54.7,55000.0,37.8214,37.856,37.8076,37.8422,55000.0
2010-07-27 13:50:00,54.7,54.72,54.64,54.68,87700.0,37.8422,37.856,37.8007,37.8284,87700.0
2010-07-27 13:55:00,54.68,54.74,54.64,54.64,58600.0,37.8284,37.8699,37.8007,37.8007,58600.0
2010-07-27 14:00:00,54.63,54.71,54.63,54.63,39500.0,37.7938,37.8491,37.7938,37.7938,39500.0
2010-07-27 14:05:00,54.62,54.68,54.61,54.65,29600.0,37.7868,37.8284,37.7799,37.8076,29600.0
2010-07-27 14:10:00,54.65,54.66,54.57,54.63,48100.0,37.8076,37.8145,37.7523,37.7938,48100.0
2010-07-27 14:15:00,54.62,54.72,54.51,54.72,69100.0,37.7868,37.856,37.7107,37.856,69100.0
2010-07-27 14:20:00,54.71,54.71,54.59,54.6,42400.0,37.8491,37.8491,37.7661,37.773,42400.0
2010-07-27 14:25:00,54.61,54.61,54.55,54.61,78800.0,37.7799,37.7799,37.7384,37.7799,78800.0
2010-07-27 14:30:00,54.61,54.64,54.56,54.58,87100.0,37.7799,37.8007,37.7453,37.7592,87100.0
2010-07-27 14:35:00,54.58,54.63,54.56,54.58,37100.0,37.7592,37.7938,37.7453,37.7592,37100.0
2010-07-27 14:40:00,54.58,54.6,54.55,54.56,70900.0,37.7592,37.773,37.7384,37.7453,70900.0
2010-07-27 14:45:00,54.56,54.63,54.56,54.6,55500.0,37.7453,37.7938,37.7453,37.773,55500.0
2010-07-27 14:50:00,54.6,54.62,54.54,54.55,74100.0,37.773,37.7868,37.7315,37.7384,74100.0
2010-07-27 14:55:00,54.55,54.6,54.54,54.55,74500.0,37.7384,37.773,37.7315,37.7384,74500.0
2010-07-27 15:00:00,54.55,54.6,54.55,54.58,99700.0,37.7384,37.773,37.7384,37.7592,99700.0
2010-07-27 15:05:00,54.58,54.64,54.57,54.61,129100.0,37.7592,37.8007,37.7523,37.7799,129100.0
2010-07-27 15:10:00,54.61,54.65,54.54,54.58,59100.0,37.7799,37.8076,37.7315,37.7592,59100.0
2010-07-27 15:15:00,54.58,54.6,54.54,54.6,92200.0,37.7592,37.773,37.7315,37.773,92200.0
2010-07-27 15:20:00,54.59,54.63,54.58,54.6,136300.0,37.7661,37.7938,37.7592,37.773,136300.0
2010-07-27 15:25:00,54.6,54.63,54.58,54.58,108500.0,37.773,37.7938,37.7592,37.7592,108500.0
2010-07-27 15:30:00,54.6,54.6,54.53,54.59,107900.0,37.773,37.773,37.7246,37.7661,107900.0
2010-07-27 15:35:00,54.59,54.59,54.53,54.53,94800.0,37.7661,37.7661,37.7246,37.7246,94800.0
2010-07-27 15:40:00,54.54,54.6,54.53,54.59,127900.0,37.7315,37.773,37.7246,37.7661,127900.0
2010-07-27 15:45:00,54.59,54.65,54.52,54.59,235000.0,37.7661,37.8076,37.7177,37.7661,235000.0
2010-07-27 15:50:00,54.58,54.61,54.51,54.55,215100.0,37.7592,37.7799,37.7107,37.7384,215100.0
2010-07-27 15:55:00,54.55,54.58,54.51,54.52,451200.0,37.7384,37.7592,37.7107,37.7177,451200.0
2010-07-28 09:30:00,54.6,54.66,54.24,54.62,125700.0,37.773,37.8145,37.524,37.7868,125700.0
2010-07-28 09:35:00,54.61,54.68,54.37,54.52,63400.0,37.7799,37.8284,37.6139,37.7177,63400.0
2010-07-28 09:40:00,54.5,54.51,54.25,54.28,55900.0,37.7038,37.7107,37.5309,37.5516,55900.0
2010-07-28 09:45:00,54.29,54.33,54.12,54.33,56000.0,37.5585,37.5862,37.4409,37.5862,56000.0
2010-07-28 09:50:00,54.34,54.34,54.18,54.24,77900.0,37.5931,37.5931,37.4824,37.524,77900.0
2010-07-28 09:55:00,54.24,54.26,54.16,54.19,80500.0,37.524,37.5378,37.4686,37.4894,80500.0
2010-07-28 10:00:00,54.19,54.21,54.12,54.18,62600.0,37.4894,37.5032,37.4409,37.4824,62600.0
2010-07-28 10:05:00,54.18,54.2,54.0,54.03,66500.0,37.4824,37.4963,37.3579,37.3787,66500.0
2010-07-28 10:10:00,54.03,54.05,53.96,54.02,53200.0,37.3787,37.3925,37.3302,37.3718,53200.0
2010-07-28 10:15:00,54.01,54.04,53.99,54.03,28500.0,37.3648,37.3856,37.351,37.3787,28500.0
2010-07-28 10:20:00,54.02,54.02,53.9,53.98,63900.0,37.3718,37.3718,37.2887,37.3441,63900.0
2010-07-28 10:25:00,53.99,54.1,53.98,54.09,57700.0,37.351,37.4271,37.3441,37.4202,57700.0
2010-07-28 10:30:00,54.08,54.11,53.97,54.03,47600.0,37.4133,37.434,37.3372,37.3787,47600.0
2010-07-28 10:35:00,54.03,54.1,53.98,53.98,38900.0,37.3787,37.4271,37.3441,37.3441,38900.0
2010-07-28 10:40:00,53.97,54.05,53.96,54.05,45800.0,37.3372,37.3925,37.3302,37.3925,45800.0
2010-07-28 10:45:00,54.04,54.17,54.04,54.16,62000.0,37.3856,37.4755,37.3856,37.4686,62000.0
2010-07-28 10:50:00,54.16,54.16,54.07,54.1,27000.0,37.4686,37.4686,37.4063,37.4271,27000.0
2010-07-28 10:55:00,54.09,54.13,54.06,54.09,30700.0,37.4202,37.4479,37.3994,37.4202,30700.0
2010-07-28 11:00:00,54.09,54.11,54.02,54.06,30500.0,37.4202,37.434,37.3718,37.3994,30500.0
2010-07-28 11:05:00,54.05,54.05,53.9,53.91,30800.0,37.3925,37.3925,37.2887,37.2957,30800.0
2010-07-28 11:10:00,53.92,53.98,53.89,53.92,39000.0,37.3026,37.3441,37.2818,37.3026,39000.0
2010-07-28 11:15:00,53.93,53.97,53.85,53.85,53400.0,37.3095,37.3372,37.2541,37.2541,53400.0
2010-07-28 11:20:00,53.85,53.92,53.82,53.91,24100.0,37.2541,37.3026,37.2334,37.2957,24100.0
2010-07-28 11:25:00,53.92,53.94,53.83,53.85,23100.0,37.3026,37.3164,37.2403,37.2541,23100.0
2010-07-28 11:30:00,53.84,53.85,53.78,53.85,26000.0,37.2472,37.2541,37.2057,37.2541,26000.0
2010-07-28 11:35:00,53.85,53.9,53.79,53.8,110100.0,37.2541,37.2887,37.2126,37.2196,110100.0
2010-07-28 11:40:00,53.79,53.8,53.68,53.72,34700.0,37.2126,37.2196,37.1365,37.1642,34700.0
2010-07-28 11:45:00,53.71,53.73,53.7,53.72,25100.0,37.1573,37.1711,37.1504,37.1642,25100.0
2010-07-28 11:50:00,53.71,53.74,53.68,53.69,17700.0,37.1573,37.178,37.1365,37.1435,17700.0
2010-07-28 11:55:00,53.69,53.8,53.69,53.71,17100.0,37.1435,37.2196,37.1435,37.1573,17100.0
2010-07-28 12:00:00,53.72,53.83,53.7,53.82,123000.0,37.1642,37.2403,37.1504,37.2334,123000.0
2010-07-28 12:05:00,53.82,53.87,53.79,53.8,22700.0,37.2334,37.268,37.2126,37.2196,22700.0
2010-07-28 12:10:00,53.8,53.82,53.76,53.76,32900.0,37.2196,37.2334,37.1919,37.1919,32900.0
2010-07-28 12:15:00,53.77,53.79,53.74,53.76,28100.0,37.1988,37.2126,37.178,37.1919,28100.0
2010-07-28 12:20:00,53.78,53.78,53.7,53.7,15400.0,37.2057,37.2057,37.1504,37.1504,15400.0
2010-07-28 12:25:00,53.7,53.74,53.67,53.68,31200.0,37.1504,37.178,37.1296,37.1365,31200.0
2010-07-28 12:30:00,53.67,53.69,53.64,53.68,25000.0,37.1296,37.1435,37.1089,37.1365,25000.0
2010-07-28 12:35:00,53.69,53.77,53.68,53.75,38700.0,37.1435,37.1988,37.1365,37.185,38700.0
2010-07-28 12:40:00,53.75,53.82,53.74,53.79,33600.0,37.185,37.2334,37.178,37.2126,33600.0
2010-07-28 12:45:00,53.8,53.84,53.78,53.83,115900.0,37.2196,37.2472,37.2057,37.2403,115900.0
2010-07-28 12:50:00,53.83,53.92,53.8,53.88,44200.0,37.2403,37.3026,37.2196,37.2749,44200.0
2010-07-28 12:55:00,53.89,53.95,53.87,53.9,38100.0,37.2818,37.3233,37.268,37.2887,38100.0
2010-07-28 13:00:00,53.91,53.97,53.87,53.97,53200.0,37.2957,37.3372,37.268,37.3372,53200.0
2010-07-28 13:05:00,53.97,53.99,53.94,53.96,51200.0,37.3372,37.351,37.3164,37.3302,51200.0
2010-07-28 13:10:00,53.95,54.0,53.94,53.97,43500.0,37.3233,37.3579,37.3164,37.3372,43500.0
2010-07-28 13:15:00,53.98,53.99,53.92,53.92,27500.0,37.3441,37.351,37.3026,37.3026,27500.0
2010-07-28 13:20:00,53.92,53.97,53.88,53.95,72000.0,37.3026,37.3372,37.2749,37.3233,72000.0
2010-07-28 13:25:00,53.94,53.96,53.92,53.94,61600.0,37.3164,37.3302,37.3026,37.3164,61600.0
2010-07-28 13:30:00,53.94,53.97,53.86,53.96,70300.0,37.3164,37.3372,37.2611,37.3302,70300.0
2010-07-28 13:35:00,53.96,53.98,53.83,53.83,18700.0,37.3302,37.3441,37.2403,37.2403,18700.0
2010-07-28 13:40:00,53.83,53.95,53.82,53.94,23600.0,37.2403,37.3233,37.2334,37.3164,23600.0
2010-07-28 13:45:00,53.94,53.96,53.9,53.91,19300.0,37.3164,37.3302,37.2887,37.2957,19300.0
2010-07-28 13:50:00,53.9,53.92,53.86,53.88,25600.0,37.2887,37.3026,37.2611,37.2749,25600.0
2010-07-28 13:55:00,53.88,53.88,53.85,53.85,15200.0,37.2749,37.2749,37.2541,37.2541,15200.0
2010-07-28 14:00:00,53.85,53.88,53.8,53.86,26200.0,37.2541,37.2749,37.2196,37.2611,26200.0
2010-07-28 14:05:00,53.87,53.93,53.87,53.89,24600.0,37.268,37.3095,37.268,37.2818,24600.0
2010-07-28 14:10:00,53.89,53.91,53.87,53.87,35900.0,37.2818,37.2957,37.268,37.268,35900.0
2010-07-28 14:15:00,53.87,53.89,53.8,53.84,59000.0,37.268,37.2818,37.2196,37.2472,59000.0
2010-07-28 14:20:00,53.84,53.86,53.75,53.79,62900.0,37.2472,37.2611,37.185,37.2126,62900.0
2010-07-28 14:25:00,53.79,53.84,53.73,53.83,44400.0,37.2126,37.2472,37.1711,37.2403,44400.0
2010-07-28 14:30:00,53.84,53.9,53.83,53.86,111500.0,37.2472,37.2887,37.2403,37.2611,111500.0
2010-07-28 14:35:00,53.86,53.89,53.85,53.85,22100.0,37.2611,37.2818,37.2541,37.2541,22100.0
2010-07-28 14:40:00,53.86,53.89,53.83,53.84,21700.0,37.2611,37.2818,37.2403,37.2472,21700.0
2010-07-28 14:45:00,53.84,53.87,53.8,53.82,24300.0,37.2472,37.268,37.2196,37.2334,24300.0
2010-07-28 14:50:00,53.83,53.87,53.82,53.84,35600.0,37.2403,37.268,37.2334,37.2472,35600.0
2010-07-28 14:55:00,53.84,53.84,53.74,53.74,18000.0,37.2472,37.2472,37.178,37.178,18000.0
2010-07-28 15:00:00,53.74,53.8,53.68,53.69,113700.0,37.178,37.2196,37.1365,37.1435,113700.0
2010-07-28 15:05:00,53.69,53.71,53.61,53.62,93900.0,37.1435,37.1573,37.0881,37.095,93900.0
2010-07-28 15:10:00,53.62,53.66,53.54,53.66,63000.0,37.095,37.1227,37.0397,37.1227,63000.0
2010-07-28 15:15:00,53.65,53.7,53.61,53.64,70200.0,37.1158,37.1504,37.0881,37.1089,70200.0
2010-07-28 15:20:00,53.64,53.73,53.63,53.71,46900.0,37.1089,37.1711,37.1019,37.1573,46900.0
2010-07-28 15:25:00,53.7,53.71,53.64,53.66,57100.0,37.1504,37.1573,37.1089,37.1227,57100.0
2010-07-28 15:30:00,53.67,53.76,53.67,53.74,102800.0,37.1296,37.1919,37.1296,37.178,102800.0
2010-07-28 15:35:00,53.75,53.75,53.69,53.69,55000.0,37.185,37.185,37.1435,37.1435,55000.0
2010-07-28 15:40:00,53.69,53.74,53.64,53.74,104200.0,37.1435,37.178,37.1089,37.178,104200.0
2010-07-28 15:45:00,53.74,53.77,53.69,53.76,116400.0,37.178,37.1988,37.1435,37.1919,116400.0
2010-07-28 15:50:00,53.75,53.85,53.73,53.85,284700.0,37.185,37.2541,37.1711,37.2541,284700.0
2010-07-28 15:55:00,53.84,53.9,52.76,53.8,454300.0,37.2472,37.2887,36.5001,37.2196,454300.0
2010-07-29 09:30:00,54.15,54.4,54.12,54.18,131500.0,37.4617,37.6346,37.4409,37.4824,131500.0
2010-07-29 09:35:00,54.11,54.27,54.09,54.11,132000.0,37.434,37.5447,37.4202,37.434,132000.0
2010-07-29 09:40:00,54.13,54.18,53.9,54.1,88100.0,37.4479,37.4824,37.2887,37.4271,88100.0
2010-07-29 09:45:00,54.1,54.23,53.93,53.96,103800.0,37.4271,37.517,37.3095,37.3302,103800.0
2010-07-29 09:50:00,53.96,54.02,53.82,53.91,54600.0,37.3302,37.3718,37.2334,37.2957,54600.0
2010-07-29 09:55:00,53.91,54.05,53.9,54.05,35400.0,37.2957,37.3925,37.2887,37.3925,35400.0
2010-07-29 10:00:00,54.04,54.04,53.8,53.95,47500.0,37.3856,37.3856,37.2196,37.3233,47500.0
2010-07-29 10:05:00,53.94,53.94,53.83,53.84,96300.0,37.3164,37.3164,37.2403,37.2472,96300.0
2010-07-29 10:10:00,53.85,53.91,53.85,53.87,59800.0,37.2541,37.2957,37.2541,37.268,59800.0
2010-07-29 10:15:00,53.87,53.92,53.73,53.77,76800.0,37.268,37.3026,37.1711,37.1988,76800.0
2010-07-29 10:20:00,53.77,53.77,53.67,53.75,31000.0,37.1988,37.1988,37.1296,37.185,31000.0
2010-07-29 10:25:00,53.74,53.76,53.58,53.75,55800.0,37.178,37.1919,37.0674,37.185,55800.0
2010-07-29 10:30:00,53.76,53.84,53.69,53.81,32600.0,37.1919,37.2472,37.1435,37.2265,32600.0
2010-07-29 10:35:00,53.81,53.84,53.74,53.77,42500.0,37.2265,37.2472,37.178,37.1988,42500.0
2010-07-29 10:40:00,53.76,53.85,53.69,53.83,46700.0,37.1919,37.2541,37.1435,37.2403,46700.0
2010-07-29 10:45:00,53.83,53.85,53.78,53.78,27500.0,37.2403,37.2541,37.2057,37.2057,27500.0
2010-07-29 10:50:00,53.78,53.79,53.73,53.76,42800.0,37.2057,37.2126,37.1711,37.1919,42800.0
2010-07-29 10:55:00,53.76,53.78,53.74,53.78,33000.0,37.1919,37.2057,37.178,37.2057,33000.0
2010-07-29 11:00:00,53.78,53.78,53.69,53.72,92900.0,37.2057,37.2057,37.1435,37.1642,92900.0
2010-07-29 11:05:00,53.71,53.72,53.55,53.56,58000.0,37.1573,37.1642,37.0466,37.0535,58000.0
2010-07-29 11:10:00,53.56,53.56,53.51,53.53,104800.0,37.0535,37.0535,37.0189,37.0328,104800.0
2010-07-29 11:15:00,53.53,53.53,53.39,53.39,122700.0,37.0328,37.0328,36.9359,36.9359,122700.0
2010-07-29 11:20:00,53.4,53.4,53.31,53.34,65900.0,36.9428,36.9428,36.8806,36.9013,65900.0
2010-07-29 11:25:00,53.34,53.34,53.19,53.2,110400.0,36.9013,36.9013,36.7975,36.8045,110400.0
2010-07-29 11:30:00,53.2,53.21,53.05,53.15,86400.0,36.8045,36.8114,36.7007,36.7699,86400.0
2010-07-29 11:35:00,53.14,53.19,53.12,53.17,45900.0,36.763,36.7975,36.7491,36.7837,45900.0
2010-07-29 11:40:00,53.18,53.28,53.16,53.16,52200.0,36.7906,36.8598,36.7768,36.7768,52200.0
2010-07-29 11:45:00,53.16,53.21,53.05,53.05,44500.0,36.7768,36.8114,36.7007,36.7007,44500.0
2010-07-29 11:50:00,53.05,53.12,53.05,53.1,44200.0,36.7007,36.7491,36.7007,36.7353,44200.0
2010-07-29 11:55:00,53.1,53.1,53.0,53.04,48600.0,36.7353,36.7353,36.6661,36.6938,48600.0
2010-07-29 12:00:00,53.03,53.04,52.87,52.93,82300.0,36.6869,36.6938,36.5762,36.6177,82300.0
2010-07-29 12:05:00,52.92,52.94,52.83,52.92,61100.0,36.6108,36.6246,36.5485,36.6108,61100.0
2010-07-29 12:10:00,52.93,52.97,52.88,52.95,48000.0,36.6177,36.6454,36.5831,36.6315,48000.0
2010-07-29 12:15:00,52.95,53.09,52.94,53.04,39000.0,36.6315,36.7284,36.6246,36.6938,39000.0
2010-07-29 12:20:00,53.03,53.04,53.0,53.03,31000.0,36.6869,36.6938,36.6661,36.6869,31000.0
2010-07-29 12:25:00,53.02,53.13,53.0,53.11,49500.0,36.6799,36.756,36.6661,36.7422,49500.0
2010-07-29 12:30:00,53.11,53.11,53.04,53.06,29900.0,36.7422,36.7422,36.6938,36.7076,29900.0
2010-07-29 12:35:00,53.04,53.07,52.96,52.98,53800.0,36.6938,36.7145,36.6384,36.6523,53800.0
2010-07-29 12:40:00,52.99,53.03,52.95,52.99,71000.0,36.6592,36.6869,36.6315,36.6592,71000.0
2010-07-29 12:45:00,52.98,52.99,52.89,52.9,41100.0,36.6523,36.6592,36.59,36.5969,41100.0
2010-07-29 12:50:00,52.89,53.05,52.89,53.0,59500.0,36.59,36.7007,36.59,36.6661,59500.0
2010-07-29 12:55:00,53.0,53.09,52.96,53.03,88200.0,36.6661,36.7284,36.6384,36.6869,88200.0
2010-07-29 13:00:00,53.04,53.09,53.0,53.07,56700.0,36.6938,36.7284,36.6661,36.7145,56700.0
2010-07-29 13:05:00,53.07,53.11,53.01,53.01,19400.0,36.7145,36.7422,36.673,36.673,19400.0
2010-07-29 13:10:00,53.01,53.14,52.98,53.12,104200.0,36.673,36.763,36.6523,36.7491,104200.0
2010-07-29 13:15:00,53.12,53.12,53.06,53.09,19700.0,36.7491,36.7491,36.7076,36.7284,19700.0
2010-07-29 13:20:00,53.08,53.13,53.02,53.02,23400.0,36.7214,36.756,36.6799,36.6799,23400.0
2010-07-29 13:25:00,53.03,53.11,53.01,53.11,43700.0,36.6869,36.7422,36.673,36.7422,43700.0
2010-07-29 13:30:00,53.1,53.17,53.08,53.11,29500.0,36.7353,36.7837,36.7214,36.7422,29500.0
2010-07-29 13:35:00,53.11,53.11,52.98,53.01,97100.0,36.7422,36.7422,36.6523,36.673,97100.0
2010-07-29 13:40:00,53.01,53.1,52.99,53.07,37000.0,36.673,36.7353,36.6592,36.7145,37000.0
2010-07-29 13:45:00,53.07,53.14,52.95,53.12,133300.0,36.7145,36.763,36.6315,36.7491,133300.0
2010-07-29 13:50:00,53.12,53.2,53.12,53.19,133900.0,36.7491,36.8045,36.7491,36.7975,133900.0
2010-07-29 13:55:00,53.2,53.22,53.1,53.1,85700.0,36.8045,36.8183,36.7353,36.7353,85700.0
2010-07-29 14:00:00,53.1,53.18,53.1,53.14,27100.0,36.7353,36.7906,36.7353,36.763,27100.0
2010-07-29 14:05:00,53.13,53.13,53.06,53.08,42200.0,36.756,36.756,36.7076,36.7214,42200.0
2010-07-29 14:10:00,53.08,53.11,53.06,53.1,51800.0,36.7214,36.7422,36.7076,36.7353,51800.0
2010-07-29 14:15:00,53.11,53.14,53.09,53.13,60100.0,36.7422,36.763,36.7284,36.756,60100.0
2010-07-29 14:20:00,53.13,53.2,53.11,53.16,59300.0,36.756,36.8045,36.7422,36.7768,59300.0
2010-07-29 14:25:00,53.15,53.3,53.15,53.25,38900.0,36.7699,36.8736,36.7699,36.8391,38900.0
2010-07-29 14:30:00,53.25,53.38,53.25,53.33,69900.0,36.8391,36.929,36.8391,36.8944,69900.0
2010-07-29 14:35:00,53.34,53.44,53.31,53.4,53900.0,36.9013,36.9705,36.8806,36.9428,53900.0
2010-07-29 14:40:00,53.4,53.47,53.36,53.37,62200.0,36.9428,36.9913,36.9152,36.9221,62200.0
2010-07-29 14:45:00,53.37,53.46,53.36,53.42,56900.0,36.9221,36.9843,36.9152,36.9567,56900.0
2010-07-29 14:50:00,53.42,53.44,53.36,53.42,65100.0,36.9567,36.9705,36.9152,36.9567,65100.0
2010-07-29 14:55:00,53.39,53.42,53.34,53.39,45400.0,36.9359,36.9567,36.9013,36.9359,45400.0
2010-07-29 15:00:00,53.39,53.41,53.34,53.36,92900.0,36.9359,36.9497,36.9013,36.9152,92900.0
2010-07-29 15:05:00,53.35,53.41,53.31,53.34,59100.0,36.9082,36.9497,36.8806,36.9013,59100.0
2010-07-29 15:10:00,53.34,53.51,53.33,53.43,57400.0,36.9013,37.0189,36.8944,36.9636,57400.0
2010-07-29 15:15:00,53.43,53.52,53.43,53.45,47500.0,36.9636,37.0258,36.9636,36.9774,47500.0
2010-07-29 15:20:00,53.44,53.51,53.4,53.49,66000.0,36.9705,37.0189,36.9428,37.0051,66000.0
2010-07-29 15:25:00,53.49,53.5,53.4,53.4,53600.0,37.0051,37.012,36.9428,36.9428,53600.0
2010-07-29 15:30:00,53.4,53.41,53.32,53.34,76100.0,36.9428,36.9497,36.8875,36.9013,76100.0
2010-07-29 15:35:00,53.34,53.44,53.34,53.41,107300.0,36.9013,36.9705,36.9013,36.9497,107300.0
2010-07-29 15:40:00,53.41,53.49,53.32,53.47,161500.0,36.9497,37.0051,36.8875,36.9913,161500.0
2010-07-29 15:45:00,53.47,53.47,53.32,53.41,165600.0,36.9913,36.9913,36.8875,36.9497,165600.0
2010-07-29 15:50:00,53.42,53.47,53.31,53.36,228400.0,36.9567,36.9913,36.8806,36.9152,228400.0
2010-07-29 15:55:00,53.36,53.38,53.31,53.35,276900.0,36.9152,36.929,36.8806,36.9082,276900.0
2010-07-30 09:30:00,53.25,53.25,52.76,52.77,115600.0,36.8391,36.8391,36.5001,36.507,115600.0
2010-07-30 09:35:00,52.78,52.97,52.43,52.53,100200.0,36.5139,36.6454,36.2718,36.341,100200.0
2010-07-30 09:40:00,52.51,53.08,52.51,52.95,110100.0,36.3271,36.7214,36.3271,36.6315,110100.0
2010-07-30 09:45:00,52.91,52.94,52.79,52.79,53100.0,36.6038,36.6246,36.5208,36.5208,53100.0
2010-07-30 09:50:00,52.79,53.01,52.79,52.91,51900.0,36.5208,36.673,36.5208,36.6038,51900.0
2010-07-30 09:55:00,52.91,53.38,52.91,53.28,122600.0,36.6038,36.929,36.6038,36.8598,122600.0
2010-07-30 10:00:00,53.28,53.49,53.17,53.45,117400.0,36.8598,37.0051,36.7837,36.9774,117400.0
2010-07-30 10:05:00,53.44,53.47,53.29,53.37,52600.0,36.9705,36.9913,36.8667,36.9221,52600.0
2010-07-30 10:10:00,53.37,53.48,53.3,53.43,40300.0,36.9221,36.9982,36.8736,36.9636,40300.0
2010-07-30 10:15:00,53.43,53.44,53.18,53.19,84600.0,36.9636,36.9705,36.7906,36.7975,84600.0
2010-07-30 10:20:00,53.19,53.41,53.16,53.35,49600.0,36.7975,36.9497,36.7768,36.9082,49600.0
2010-07-30 10:25:00,53.36,53.48,53.34,53.36,28800.0,36.9152,36.9982,36.9013,36.9152,28800.0
2010-07-30 10:30:00,53.38,53.63,53.38,53.55,82800.0,36.929,37.1019,36.929,37.0466,82800.0
2010-07-30 10:35:00,53.56,53.79,53.55,53.69,272800.0,37.0535,37.2126,37.0466,37.1435,272800.0
2010-07-30 10:40:00,53.68,54.03,53.67,54.01,88400.0,37.1365,37.3787,37.1296,37.3648,88400.0
2010-07-30 10:45:00,54.0,54.11,53.9,53.97,91800.0,37.3579,37.434,37.2887,37.3372,91800.0
2010-07-30 10:50:00,53.98,54.15,53.97,54.03,82000.0,37.3441,37.4617,37.3372,37.3787,82000.0
2010-07-30 10:55:00,54.03,54.14,53.98,54.1,92200.0,37.3787,37.4548,37.3441,37.4271,92200.0
2010-07-30 11:00:00,54.1,54.23,54.08,54.23,67700.0,37.4271,37.517,37.4133,37.517,67700.0
2010-07-30 11:05:00,54.22,54.49,54.2,54.46,115800.0,37.5101,37.6969,37.4963,37.6762,115800.0
2010-07-30 11:10:00,54.45,54.5,54.39,54.42,77800.0,37.6692,37.7038,37.6277,37.6485,77800.0
2010-07-30 11:15:00,54.42,54.43,54.36,54.39,50400.0,37.6485,37.6554,37.607,37.6277,50400.0
2010-07-30 11:20:00,54.41,54.41,54.26,54.3,68500.0,37.6416,37.6416,37.5378,37.5655,68500.0
2010-07-30 11:25:00,54.3,54.38,54.25,54.27,114900.0,37.5655,37.6208,37.5309,37.5447,114900.0
2010-07-30 11:30:00,54.26,54.36,54.26,54.33,79300.0,37.5378,37.607,37.5378,37.5862,79300.0
2010-07-30 11:35:00,54.33,54.4,54.32,54.37,72000.0,37.5862,37.6346,37.5793,37.6139,72000.0
2010-07-30 11:40:00,54.39,54.44,54.38,54.42,45200.0,37.6277,37.6623,37.6208,37.6485,45200.0
2010-07-30 11:45:00,54.42,54.45,54.35,54.44,59900.0,37.6485,37.6692,37.6001,37.6623,59900.0
2010-07-30 11:50:00,54.44,54.45,54.39,54.45,51400.0,37.6623,37.6692,37.6277,37.6692,51400.0
2010-07-30 11:55:00,54.46,54.52,54.4,54.51,89300.0,37.6762,37.7177,37.6346,37.7107,89300.0
2010-07-30 12:00:00,54.52,54.58,54.51,54.53,61800.0,37.7177,37.7592,37.7107,37.7246,61800.0
2010-07-30 12:05:00,54.54,54.63,54.43,54.51,153800.0,37.7315,37.7938,37.6554,37.7107,153800.0
2010-07-30 12:10:00,54.51,54.51,54.35,54.43,33100.0,37.7107,37.7107,37.6001,37.6554,33100.0
2010-07-30 12:15:00,54.43,54.48,54.36,54.47,69100.0,37.6554,37.69,37.607,37.6831,69100.0
2010-07-30 12:20:00,54.47,54.5,54.45,54.48,32700.0,37.6831,37.7038,37.6692,37.69,32700.0
2010-07-30 12:25:00,54.48,54.54,54.48,54.53,39000.0,37.69,37.7315,37.69,37.7246,39000.0
2010-07-30 12:30:00,54.52,54.58,54.49,54.5,42900.0,37.7177,37.7592,37.6969,37.7038,42900.0
2010-07-30 12:35:00,54.5,54.53,54.44,54.5,42100.0,37.7038,37.7246,37.6623,37.7038,42100.0
2010-07-30 12:40:00,54.5,54.57,54.49,54.54,14900.0,37.7038,37.7523,37.6969,37.7315,14900.0
2010-07-30 12:45:00,54.54,54.65,54.54,54.63,33500.0,37.7315,37.8076,37.7315,37.7938,33500.0
2010-07-30 12:50:00,54.64,54.72,54.61,54.7,37900.0,37.8007,37.856,37.7799,37.8422,37900.0
2010-07-30 12:55:00,54.71,54.73,54.7,54.71,107500.0,37.8491,37.8629,37.8422,37.8491,107500.0
2010-07-30 13:00:00,54.7,54.72,54.66,54.69,51500.0,37.8422,37.856,37.8145,37.8353,51500.0
2010-07-30 13:05:00,54.69,54.69,54.61,54.61,34800.0,37.8353,37.8353,37.7799,37.7799,34800.0
2010-07-30 13:10:00,54.61,54.62,54.55,54.55,30500.0,37.7799,37.7868,37.7384,37.7384,30500.0
2010-07-30 13:15:00,54.55,54.6,54.43,54.44,73900.0,37.7384,37.773,37.6554,37.6623,73900.0
2010-07-30 13:20:00,54.44,54.47,54.39,54.4,73800.0,37.6623,37.6831,37.6277,37.6346,73800.0
2010-07-30 13:25:00,54.4,54.43,54.39,54.42,45600.0,37.6346,37.6554,37.6277,37.6485,45600.0
2010-07-30 13:30:00,54.44,54.46,54.4,54.44,83900.0,37.6623,37.6762,37.6346,37.6623,83900.0
2010-07-30 13:35:00,54.44,54.45,54.39,54.4,33600.0,37.6623,37.6692,37.6277,37.6346,33600.0
2010-07-30 13:40:00,54.4,54.47,54.39,54.42,71700.0,37.6346,37.6831,37.6277,37.6485,71700.0
2010-07-30 13:45:00,54.42,54.42,54.39,54.4,84400.0,37.6485,37.6485,37.6277,37.6346,84400.0
2010-07-30 13:50:00,54.4,54.5,54.4,54.48,55300.0,37.6346,37.7038,37.6346,37.69,55300.0
2010-07-30 13:55:00,54.48,54.49,54.4,54.4,67300.0,37.69,37.6969,37.6346,37.6346,67300.0
2010-07-30 14:00:00,54.41,54.46,54.39,54.44,68400.0,37.6416,37.6762,37.6277,37.6623,68400.0
2010-07-30 14:05:00,54.45,54.54,54.45,54.53,64000.0,37.6692,37.7315,37.6692,37.7246,64000.0
2010-07-30 14:10:00,54.53,54.72,54.53,54.71,73000.0,37.7246,37.856,37.7246,37.8491,73000.0
2010-07-30 14:15:00,54.71,54.78,54.69,54.75,149600.0,37.8491,37.8975,37.8353,37.8768,149600.0
2010-07-30 14:20:00,54.75,54.8,54.71,54.76,66600.0,37.8768,37.9114,37.8491,37.8837,66600.0
2010-07-30 14:25:00,54.76,54.78,54.67,54.7,49100.0,37.8837,37.8975,37.8214,37.8422,49100.0
2010-07-30 14:30:00,54.7,54.72,54.59,54.62,47300.0,37.8422,37.856,37.7661,37.7868,47300.0
2010-07-30 14:35:00,54.61,54.61,54.53,54.53,39200.0,37.7799,37.7799,37.7246,37.7246,39200.0
2010-07-30 14:40:00,54.53,54.71,54.51,54.7,74800.0,37.7246,37.8491,37.7107,37.8422,74800.0
2010-07-30 14:45:00,54.7,54.7,54.59,54.63,35500.0,37.8422,37.8422,37.7661,37.7938,35500.0
2010-07-30 14:50:00,54.63,54.7,54.58,54.61,39200.0,37.7938,37.8422,37.7592,37.7799,39200.0
2010-07-30 14:55:00,54.61,54.65,54.53,54.57,38900.0,37.7799,37.8076,37.7246,37.7523,38900.0
2010-07-30 15:00:00,54.57,54.6,54.5,54.56,47500.0,37.7523,37.773,37.7038,37.7453,47500.0
2010-07-30 15:05:00,54.56,54.65,54.5,54.65,34800.0,37.7453,37.8076,37.7038,37.8076,34800.0
2010-07-30 15:10:00,54.65,54.75,54.62,54.73,67700.0,37.8076,37.8768,37.7868,37.8629,67700.0
2010-07-30 15:15:00,54.74,54.86,54.74,54.81,127700.0,37.8699,37.9529,37.8699,37.9183,127700.0
2010-07-30 15:20:00,54.81,55.0,54.8,54.97,112600.0,37.9183,38.0497,37.9114,38.029,112600.0
2010-07-30 15:25:00,54.97,55.04,54.93,54.99,151000.0,38.029,38.0774,38.0013,38.0428,151000.0
2010-07-30 15:30:00,54.99,55.03,54.93,54.96,142300.0,38.0428,38.0705,38.0013,38.0221,142300.0
2010-07-30 15:35:00,54.94,54.94,54.78,54.79,154300.0,38.0082,38.0082,37.8975,37.9045,154300.0
2010-07-30 15:40:00,54.79,54.89,54.79,54.84,116800.0,37.9045,37.9736,37.9045,37.939,116800.0
2010-07-30 15:45:00,54.84,54.9,54.7,54.75,256100.0,37.939,37.9805,37.8422,37.8768,256100.0
2010-07-30 15:50:00,54.75,54.76,54.56,54.58,301600.0,37.8768,37.8837,37.7453,37.7592,301600.0
2010-07-30 15:55:00,54.58,54.65,54.43,54.53,468400.0,37.7592,37.8076,37.6554,37.7246,468400.0
2010-08-02 09:30:00,55.19,55.34,54.86,54.88,115100.0,38.1812,38.2849,37.9529,37.9667,115100.0
2010-08-02 09:35:00,54.88,54.95,54.76,54.95,112600.0,37.9667,38.0151,37.8837,38.0151,112600.0
2010-08-02 09:40:00,54.94,54.94,54.7,54.73,72300.0,38.0082,38.0082,37.8422,37.8629,72300.0
2010-08-02 09:45:00,54.72,54.82,54.68,54.76,104500.0,37.856,37.9252,37.8284,37.8837,104500.0
2010-08-02 09:50:00,54.77,54.8,54.72,54.77,86100.0,37.8906,37.9114,37.856,37.8906,86100.0
2010-08-02 09:55:00,54.76,54.86,54.7,54.8,63900.0,37.8837,37.9529,37.8422,37.9114,63900.0
2010-08-02 10:00:00,54.78,55.28,54.78,55.15,142200.0,37.8975,38.2434,37.8975,38.1535,142200.0
2010-08-02 10:05:00,55.17,55.27,54.99,55.0,69200.0,38.1673,38.2365,38.0428,38.0497,69200.0
2010-08-02 10:10:00,55.0,55.21,54.99,55.18,61600.0,38.0497,38.195,38.0428,38.1743,61600.0
2010-08-02 10:15:00,55.17,55.21,55.09,55.12,43300.0,38.1673,38.195,38.112,38.1327,43300.0
2010-08-02 10:20:00,55.12,55.21,55.02,55.07,57700.0,38.1327,38.195,38.0636,38.0982,57700.0
2010-08-02 10:25:00,55.08,55.15,55.05,55.12,21500.0,38.1051,38.1535,38.0843,38.1327,21500.0
2010-08-02 10:30:00,55.12,55.2,55.11,55.2,37700.0,38.1327,38.1881,38.1258,38.1881,37700.0
2010-08-02 10:35:00,55.2,55.22,55.08,55.08,22100.0,38.1881,38.2019,38.1051,38.1051,22100.0
2010-08-02 10:40:00,55.09,55.13,55.06,55.09,48600.0,38.112,38.1397,38.0912,38.112,48600.0
2010-08-02 10:45:00,55.09,55.1,55.0,55.0,32100.0,38.112,38.1189,38.0497,38.0497,32100.0
2010-08-02 10:50:00,55.01,55.06,55.01,55.06,37500.0,38.0566,38.0912,38.0566,38.0912,37500.0
2010-08-02 10:55:00,55.06,55.06,55.01,55.01,31300.0,38.0912,38.0912,38.0566,38.0566,31300.0
2010-08-02 11:00:00,55.01,55.02,54.98,55.01,40100.0,38.0566,38.0636,38.0359,38.0566,40100.0
2010-08-02 11:05:00,55.01,55.03,54.97,54.99,22200.0,38.0566,38.0705,38.029,38.0428,22200.0
2010-08-02 11:10:00,55.0,55.0,54.93,54.95,64000.0,38.0497,38.0497,38.0013,38.0151,64000.0
2010-08-02 11:15:00,54.95,55.0,54.94,54.98,23400.0,38.0151,38.0497,38.0082,38.0359,23400.0
2010-08-02 11:20:00,54.99,54.99,54.94,54.97,21700.0,38.0428,38.0428,38.0082,38.029,21700.0
2010-08-02 11:25:00,54.97,55.0,54.96,55.0,47600.0,38.029,38.0497,38.0221,38.0497,47600.0
2010-08-02 11:30:00,55.0,55.21,55.0,55.17,51600.0,38.0497,38.195,38.0497,38.1673,51600.0
2010-08-02 11:35:00,55.17,55.18,55.08,55.11,30400.0,38.1673,38.1743,38.1051,38.1258,30400.0
2010-08-02 11:40:00,55.11,55.12,55.05,55.05,29000.0,38.1258,38.1327,38.0843,38.0843,29000.0
2010-08-02 11:45:00,55.06,55.1,55.03,55.07,18000.0,38.0912,38.1189,38.0705,38.0982,18000.0
2010-08-02 11:50:00,55.07,55.13,55.06,55.1,24400.0,38.0982,38.1397,38.0912,38.1189,24400.0
2010-08-02 11:55:00,55.09,55.17,55.08,55.15,32900.0,38.112,38.1673,38.1051,38.1535,32900.0
2010-08-02 12:00:00,55.13,55.13,54.99,55.01,27000.0,38.1397,38.1397,38.0428,38.0566,27000.0
2010-08-02 12:05:00,54.99,55.02,54.95,54.96,18000.0,38.0428,38.0636,38.0151,38.0221,18000.0
2010-08-02 12:10:00,54.96,55.02,54.95,55.0,38000.0,38.0221,38.0636,38.0151,38.0497,38000.0
2010-08-02 12:15:00,54.99,55.0,54.96,54.98,25400.0,38.0428,38.0497,38.0221,38.0359,25400.0
2010-08-02 12:20:00,54.98,54.99,54.93,54.94,41200.0,38.0359,38.0428,38.0013,38.0082,41200.0
2010-08-02 12:25:00,54.94,54.96,54.88,54.89,25000.0,38.0082,38.0221,37.9667,37.9736,25000.0
2010-08-02 12:30:00,54.89,54.96,54.88,54.92,21000.0,37.9736,38.0221,37.9667,37.9944,21000.0
2010-08-02 12:35:00,54.92,54.94,54.91,54.92,19900.0,37.9944,38.0082,37.9875,37.9944,19900.0
2010-08-02 12:40:00,54.92,54.96,54.89,54.95,19200.0,37.9944,38.0221,37.9736,38.0151,19200.0
2010-08-02 12:45:00,54.95,54.96,54.9,54.9,22700.0,38.0151,38.0221,37.9805,37.9805,22700.0
2010-08-02 12:50:00,54.9,54.96,54.87,54.91,18900.0,37.9805,38.0221,37.9598,37.9875,18900.0
2010-08-02 12:55:00,54.91,54.99,54.9,54.94,23700.0,37.9875,38.0428,37.9805,38.0082,23700.0
2010-08-02 13:00:00,54.94,54.99,54.91,54.94,36200.0,38.0082,38.0428,37.9875,38.0082,36200.0
2010-08-02 13:05:00,54.94,54.96,54.93,54.93,13200.0,38.0082,38.0221,38.0013,38.0013,13200.0
2010-08-02 13:10:00,54.92,54.95,54.91,54.91,60300.0,37.9944,38.0151,37.9875,37.9875,60300.0
2010-08-02 13:15:00,54.91,54.92,54.88,54.9,50600.0,37.9875,37.9944,37.9667,37.9805,50600.0
2010-08-02 13:20:00,54.91,55.0,54.91,54.98,23500.0,37.9875,38.0497,37.9875,38.0359,23500.0
2010-08-02 13:25:00,54.98,54.99,54.9,54.91,15400.0,38.0359,38.0428,37.9805,37.9875,15400.0
2010-08-02 13:30:00,54.9,54.94,54.89,54.93,53600.0,37.9805,38.0082,37.9736,38.0013,53600.0
2010-08-02 13:35:00,54.94,55.0,54.94,54.97,27000.0,38.0082,38.0497,38.0082,38.029,27000.0
2010-08-02 13:40:00,54.97,55.05,54.96,55.02,24300.0,38.029,38.0843,38.0221,38.0636,24300.0
2010-08-02 13:45:00,55.02,55.03,54.91,54.91,63600.0,38.0636,38.0705,37.9875,37.9875,63600.0
2010-08-02 13:50:00,54.91,54.94,54.9,54.92,23700.0,37.9875,38.0082,37.9805,37.9944,23700.0
2010-08-02 13:55:00,54.92,55.0,54.91,54.95,29000.0,37.9944,38.0497,37.9875,38.0151,29000.0
2010-08-02 14:00:00,54.95,54.95,54.9,54.92,27400.0,38.0151,38.0151,37.9805,37.9944,27400.0
2010-08-02 14:05:00,54.92,54.97,54.87,54.89,169200.0,37.9944,38.029,37.9598,37.9736,169200.0
2010-08-02 14:10:00,54.88,54.95,54.86,54.94,53500.0,37.9667,38.0151,37.9529,38.0082,53500.0
2010-08-02 14:15:00,54.93,54.94,54.85,54.9,34500.0,38.0013,38.0082,37.946,37.9805,34500.0
2010-08-02 14:20:00,54.9,54.91,54.81,54.88,120300.0,37.9805,37.9875,37.9183,37.9667,120300.0
2010-08-02 14:25:00,54.88,54.88,54.81,54.81,55300.0,37.9667,37.9667,37.9183,37.9183,55300.0
2010-08-02 14:30:00,54.82,54.93,54.81,54.92,60600.0,37.9252,38.0013,37.9183,37.9944,60600.0
2010-08-02 14:35:00,54.93,54.93,54.83,54.83,209800.0,38.0013,38.0013,37.9321,37.9321,209800.0
2010-08-02 14:40:00,54.83,54.9,54.81,54.88,89700.0,37.9321,37.9805,37.9183,37.9667,89700.0
2010-08-02 14:45:00,54.89,54.9,54.8,54.85,57800.0,37.9736,37.9805,37.9114,37.946,57800.0
2010-08-02 14:50:00,54.84,54.88,54.82,54.86,38100.0,37.939,37.9667,37.9252,37.9529,38100.0
2010-08-02 14:55:00,54.85,54.91,54.85,54.86,40700.0,37.946,37.9875,37.946,37.9529,40700.0
2010-08-02 15:00:00,54.87,54.88,54.78,54.8,109400.0,37.9598,37.9667,37.8975,37.9114,109400.0
2010-08-02 15:05:00,54.8,54.83,54.78,54.8,77300.0,37.9114,37.9321,37.8975,37.9114,77300.0
2010-08-02 15:10:00,54.81,54.82,54.76,54.76,62500.0,37.9183,37.9252,37.8837,37.8837,62500.0
2010-08-02 15:15:00,54.77,54.83,54.77,54.8,75200.0,37.8906,37.9321,37.8906,37.9114,75200.0
2010-08-02 15:20:00,54.8,54.84,54.79,54.84,64700.0,37.9114,37.939,37.9045,37.939,64700.0
2010-08-02 15:25:00,54.84,54.87,54.79,54.79,112600.0,37.939,37.9598,37.9045,37.9045,112600.0
2010-08-02 15:30:00,54.79,54.84,54.76,54.83,243200.0,37.9045,37.939,37.8837,37.9321,243200.0
2010-08-02 15:35:00,54.82,54.83,54.77,54.78,113100.0,37.9252,37.9321,37.8906,37.8975,113100.0
2010-08-02 15:40:00,54.78,54.9,54.78,54.89,96600.0,37.8975,37.9805,37.8975,37.9736,96600.0
2010-08-02 15:45:00,54.9,54.93,54.83,54.85,170200.0,37.9805,38.0013,37.9321,37.946,170200.0
2010-08-02 15:50:00,54.86,54.88,54.79,54.83,226100.0,37.9529,37.9667,37.9045,37.9321,226100.0
2010-08-02 15:55:00,54.82,54.87,54.76,54.87,331800.0,37.9252,37.9598,37.8837,37.9598,331800.0
2010-08-03 09:30:00,54.52,54.88,54.52,54.83,86500.0,37.7177,37.9667,37.7177,37.9321,86500.0
2010-08-03 09:35:00,54.84,55.12,54.76,55.08,69500.0,37.939,38.1327,37.8837,38.1051,69500.0
2010-08-03 09:40:00,55.11,55.28,55.07,55.17,75900.0,38.1258,38.2434,38.0982,38.1673,75900.0
2010-08-03 09:45:00,55.14,55.16,54.97,55.03,73800.0,38.1466,38.1604,38.029,38.0705,73800.0
2010-08-03 09:50:00,55.03,55.04,54.9,54.92,58900.0,38.0705,38.0774,37.9805,37.9944,58900.0
2010-08-03 09:55:00,54.92,54.98,54.77,54.98,45300.0,37.9944,38.0359,37.8906,38.0359,45300.0
2010-08-03 10:00:00,54.97,54.99,54.74,54.81,80900.0,38.029,38.0428,37.8699,37.9183,80900.0
2010-08-03 10:05:00,54.81,54.84,54.74,54.8,63400.0,37.9183,37.939,37.8699,37.9114,63400.0
2010-08-03 10:10:00,54.79,54.81,54.72,54.76,51000.0,37.9045,37.9183,37.856,37.8837,51000.0
2010-08-03 10:15:00,54.76,54.84,54.75,54.77,20800.0,37.8837,37.939,37.8768,37.8906,20800.0
2010-08-03 10:20:00,54.76,54.92,54.73,54.92,35000.0,37.8837,37.9944,37.8629,37.9944,35000.0
2010-08-03 10:25:00,54.92,55.09,54.9,55.01,41300.0,37.9944,38.112,37.9805,38.0566,41300.0
2010-08-03 10:30:00,55.01,55.01,54.93,54.94,67900.0,38.0566,38.0566,38.0013,38.0082,67900.0
2010-08-03 10:35:00,54.94,54.97,54.86,54.94,51200.0,38.0082,38.029,37.9529,38.0082,51200.0
2010-08-03 10:40:00,54.93,54.95,54.88,54.94,42600.0,38.0013,38.0151,37.9667,38.0082,42600.0
2010-08-03 10:45:00,54.94,55.07,54.94,55.05,60700.0,38.0082,38.0982,38.0082,38.0843,60700.0
2010-08-03 10:50:00,55.05,55.06,55.0,55.0,30700.0,38.0843,38.0912,38.0497,38.0497,30700.0
2010-08-03 10:55:00,55.0,55.09,54.99,55.0,50700.0,38.0497,38.112,38.0428,38.0497,50700.0
2010-08-03 11:00:00,55.02,55.03,54.96,54.99,74100.0,38.0636,38.0705,38.0221,38.0428,74100.0
2010-08-03 11:05:00,54.99,55.01,54.98,54.98,18400.0,38.0428,38.0566,38.0359,38.0359,18400.0
2010-08-03 11:10:00,54.97,54.98,54.93,54.94,34800.0,38.029,38.0359,38.0013,38.0082,34800.0
2010-08-03 11:15:00,54.94,55.0,54.89,54.95,42400.0,38.0082,38.0497,37.9736,38.0151,42400.0
2010-08-03 11:20:00,54.96,55.01,54.94,54.98,38200.0,38.0221,38.0566,38.0082,38.0359,38200.0
2010-08-03 11:25:00,54.97,55.0,54.95,55.0,21600.0,38.029,38.0497,38.0151,38.0497,21600.0
2010-08-03 11:30:00,55.0,55.01,54.93,54.99,47700.0,38.0497,38.0566,38.0013,38.0428,47700.0
2010-08-03 11:35:00,55.0,55.0,54.94,54.96,34200.0,38.0497,38.0497,38.0082,38.0221,34200.0
2010-08-03 11:40:00,54.97,55.06,54.97,54.98,43300.0,38.029,38.0912,38.029,38.0359,43300.0
2010-08-03 11:45:00,54.98,55.06,54.98,55.05,31300.0,38.0359,38.0912,38.0359,38.0843,31300.0
2010-08-03 11:50:00,55.05,55.09,55.01,55.01,61500.0,38.0843,38.112,38.0566,38.0566,61500.0
2010-08-03 11:55:00,55.01,55.05,54.95,54.97,29400.0,38.0566,38.0843,38.0151,38.029,29400.0
2010-08-03 12:00:00,54.97,54.97,54.81,54.84,59900.0,38.029,38.029,37.9183,37.939,59900.0
2010-08-03 12:05:00,54.83,54.83,54.73,54.82,35400.0,37.9321,37.9321,37.8629,37.9252,35400.0
2010-08-03 12:10:00,54.82,54.9,54.8,54.88,13700.0,37.9252,37.9805,37.9114,37.9667,13700.0
2010-08-03 12:15:00,54.88,54.88,54.74,54.74,37300.0,37.9667,37.9667,37.8699,37.8699,37300.0
2010-08-03 12:20:00,54.74,54.75,54.7,54.72,47900.0,37.8699,37.8768,37.8422,37.856,47900.0
2010-08-03 12:25:00,54.72,54.73,54.61,54.68,38600.0,37.856,37.8629,37.7799,37.8284,38600.0
2010-08-03 12:30:00,54.68,54.78,54.66,54.74,18200.0,37.8284,37.8975,37.8145,37.8699,18200.0
2010-08-03 12:35:00,54.74,54.81,54.74,54.81,18500.0,37.8699,37.9183,37.8699,37.9183,18500.0
2010-08-03 12:40:00,54.8,54.8,54.72,54.73,13500.0,37.9114,37.9114,37.856,37.8629,13500.0
2010-08-03 12:45:00,54.73,54.76,54.68,54.69,17200.0,37.8629,37.8837,37.8284,37.8353,17200.0
2010-08-03 12:50:00,54.69,54.72,54.66,54.67,30400.0,37.8353,37.856,37.8145,37.8214,30400.0
2010-08-03 12:55:00,54.68,54.69,54.61,54.62,34600.0,37.8284,37.8353,37.7799,37.7868,34600.0
2010-08-03 13:00:00,54.62,54.65,54.56,54.58,48000.0,37.7868,37.8076,37.7453,37.7592,48000.0
2010-08-03 13:05:00,54.57,54.62,54.53,54.55,41400.0,37.7523,37.7868,37.7246,37.7384,41400.0
2010-08-03 13:10:00,54.54,54.61,54.53,54.61,35800.0,37.7315,37.7799,37.7246,37.7799,35800.0
2010-08-03 13:15:00,54.6,54.62,54.51,54.57,28200.0,37.773,37.7868,37.7107,37.7523,28200.0
2010-08-03 13:20:00,54.57,54.58,54.52,54.55,25800.0,37.7523,37.7592,37.7177,37.7384,25800.0
2010-08-03 13:25:00,54.56,54.57,54.49,54.52,60300.0,37.7453,37.7523,37.6969,37.7177,60300.0
2010-08-03 13:30:00,54.53,54.65,54.53,54.64,17400.0,37.7246,37.8076,37.7246,37.8007,17400.0
2010-08-03 13:35:00,54.65,54.67,54.62,54.62,21700.0,37.8076,37.8214,37.7868,37.7868,21700.0
2010-08-03 13:40:00,54.62,54.64,54.61,54.62,17700.0,37.7868,37.8007,37.7799,37.7868,17700.0
2010-08-03 13:45:00,54.62,54.63,54.56,54.56,16900.0,37.7868,37.7938,37.7453,37.7453,16900.0
2010-08-03 13:50:00,54.56,54.66,54.55,54.66,39800.0,37.7453,37.8145,37.7384,37.8145,39800.0
2010-08-03 13:55:00,54.66,54.67,54.56,54.59,48700.0,37.8145,37.8214,37.7453,37.7661,48700.0
2010-08-03 14:00:00,54.59,54.62,54.57,54.57,29900.0,37.7661,37.7868,37.7523,37.7523,29900.0
2010-08-03 14:05:00,54.57,54.62,54.57,54.58,32800.0,37.7523,37.7868,37.7523,37.7592,32800.0
2010-08-03 14:10:00,54.6,54.66,54.6,54.62,71100.0,37.773,37.8145,37.773,37.7868,71100.0
2010-08-03 14:15:00,54.63,54.67,54.61,54.61,58200.0,37.7938,37.8214,37.7799,37.7799,58200.0
2010-08-03 14:20:00,54.61,54.65,54.6,54.6,43400.0,37.7799,37.8076,37.773,37.773,43400.0
2010-08-03 14:25:00,54.61,54.65,54.6,54.65,33700.0,37.7799,37.8076,37.773,37.8076,33700.0
2010-08-03 14:30:00,54.65,54.65,54.57,54.63,78200.0,37.8076,37.8076,37.7523,37.7938,78200.0
2010-08-03 14:35:00,54.64,54.65,54.61,54.63,54800.0,37.8007,37.8076,37.7799,37.7938,54800.0
2010-08-03 14:40:00,54.64,54.67,54.59,54.61,37600.0,37.8007,37.8214,37.7661,37.7799,37600.0
2010-08-03 14:45:00,54.61,54.68,54.61,54.63,27400.0,37.7799,37.8284,37.7799,37.7938,27400.0
2010-08-03 14:50:00,54.63,54.67,54.59,54.65,34200.0,37.7938,37.8214,37.7661,37.8076,34200.0
2010-08-03 14:55:00,54.65,54.74,54.65,54.7,27000.0,37.8076,37.8699,37.8076,37.8422,27000.0
2010-08-03 15:00:00,54.71,54.72,54.66,54.7,48900.0,37.8491,37.856,37.8145,37.8422,48900.0
2010-08-03 15:05:00,54.69,54.7,54.66,54.66,18400.0,37.8353,37.8422,37.8145,37.8145,18400.0
2010-08-03 15:10:00,54.67,54.74,54.67,54.72,68500.0,37.8214,37.8699,37.8214,37.856,68500.0
2010-08-03 15:15:00,54.72,54.72,54.67,54.67,37600.0,37.856,37.856,37.8214,37.8214,37600.0
2010-08-03 15:20:00,54.66,54.66,54.61,54.62,84000.0,37.8145,37.8145,37.7799,37.7868,84000.0
2010-08-03 15:25:00,54.62,54.72,54.6,54.71,35000.0,37.7868,37.856,37.773,37.8491,35000.0
2010-08-03 15:30:00,54.71,54.72,54.65,54.65,57100.0,37.8491,37.856,37.8076,37.8076,57100.0
2010-08-03 15:35:00,54.66,54.66,54.62,54.62,31900.0,37.8145,37.8145,37.7868,37.7868,31900.0
2010-08-03 15:40:00,54.62,54.67,54.59,54.64,52100.0,37.7868,37.8214,37.7661,37.8007,52100.0
2010-08-03 15:45:00,54.64,54.68,54.54,54.65,97600.0,37.8007,37.8284,37.7315,37.8076,97600.0
2010-08-03 15:50:00,54.65,54.69,54.57,54.61,91100.0,37.8076,37.8353,37.7523,37.7799,91100.0
2010-08-03 15:55:00,54.6,54.71,54.56,54.71,207100.0,37.773,37.8491,37.7453,37.8491,207100.0
2010-08-04 09:30:00,55.01,55.01,54.76,54.85,45500.0,38.0566,38.0566,37.8837,37.946,45500.0
2010-08-04 09:35:00,54.86,54.9,54.68,54.88,54300.0,37.9529,37.9805,37.8284,37.9667,54300.0
2010-08-04 09:40:00,54.87,55.1,54.8,55.05,182100.0,37.9598,38.1189,37.9114,38.0843,182100.0
2010-08-04 09:45:00,55.08,55.13,55.07,55.12,21000.0,38.1051,38.1397,38.0982,38.1327,21000.0
2010-08-04 09:50:00,55.12,55.14,55.1,55.14,47900.0,38.1327,38.1466,38.1189,38.1466,47900.0
2010-08-04 09:55:00,55.14,55.32,55.14,55.3,52600.0,38.1466,38.2711,38.1466,38.2573,52600.0
2010-08-04 10:00:00,55.31,55.5,55.3,55.47,99600.0,38.2642,38.3956,38.2573,38.3749,99600.0
2010-08-04 10:05:00,55.47,55.5,55.4,55.4,86600.0,38.3749,38.3956,38.3265,38.3265,86600.0
2010-08-04 10:10:00,55.4,55.4,55.27,55.33,57800.0,38.3265,38.3265,38.2365,38.278,57800.0
2010-08-04 10:15:00,55.33,55.33,55.07,55.08,39900.0,38.278,38.278,38.0982,38.1051,39900.0
2010-08-04 10:20:00,55.07,55.11,55.0,55.04,43300.0,38.0982,38.1258,38.0497,38.0774,43300.0
2010-08-04 10:25:00,55.05,55.07,55.01,55.02,59800.0,38.0843,38.0982,38.0566,38.0636,59800.0
2010-08-04 10:30:00,55.01,55.09,54.98,54.99,56800.0,38.0566,38.112,38.0359,38.0428,56800.0
2010-08-04 10:35:00,54.98,55.03,54.92,55.01,61000.0,38.0359,38.0705,37.9944,38.0566,61000.0
2010-08-04 10:40:00,55.01,55.08,55.01,55.08,23800.0,38.0566,38.1051,38.0566,38.1051,23800.0
2010-08-04 10:45:00,55.08,55.14,55.06,55.07,26100.0,38.1051,38.1466,38.0912,38.0982,26100.0
2010-08-04 10:50:00,55.07,55.1,55.04,55.06,14100.0,38.0982,38.1189,38.0774,38.0912,14100.0
2010-08-04 10:55:00,55.06,55.06,54.98,55.01,49600.0,38.0912,38.0912,38.0359,38.0566,49600.0
2010-08-04 11:00:00,55.02,55.04,54.98,55.04,40300.0,38.0636,38.0774,38.0359,38.0774,40300.0
2010-08-04 11:05:00,55.05,55.11,55.04,55.04,19700.0,38.0843,38.1258,38.0774,38.0774,19700.0
2010-08-04 11:10:00,55.03,55.11,55.03,55.08,16300.0,38.0705,38.1258,38.0705,38.1051,16300.0
2010-08-04 11:15:00,55.08,55.17,55.08,55.15,24500.0,38.1051,38.1673,38.1051,38.1535,24500.0
2010-08-04 11:20:00,55.15,55.21,55.14,55.21,30400.0,38.1535,38.195,38.1466,38.195,30400.0
2010-08-04 11:25:00,55.21,55.26,55.21,55.23,29800.0,38.195,38.2296,38.195,38.2088,29800.0
2010-08-04 11:30:00,55.23,55.28,55.22,55.25,28200.0,38.2088,38.2434,38.2019,38.2227,28200.0
2010-08-04 11:35:00,55.25,55.3,55.24,55.24,31700.0,38.2227,38.2573,38.2158,38.2158,31700.0
2010-08-04 11:40:00,55.24,55.28,55.22,55.26,70600.0,38.2158,38.2434,38.2019,38.2296,70600.0
2010-08-04 11:45:00,55.27,55.33,55.24,55.32,86700.0,38.2365,38.278,38.2158,38.2711,86700.0
2010-08-04 11:50:00,55.32,55.4,55.32,55.37,20300.0,38.2711,38.3265,38.2711,38.3057,20300.0
2010-08-04 11:55:00,55.37,55.37,55.24,55.26,21200.0,38.3057,38.3057,38.2158,38.2296,21200.0
2010-08-04 12:00:00,55.26,55.3,55.25,55.27,38800.0,38.2296,38.2573,38.2227,38.2365,38800.0
2010-08-04 12:05:00,55.27,55.32,55.23,55.3,70200.0,38.2365,38.2711,38.2088,38.2573,70200.0
2010-08-04 12:10:00,55.31,55.37,55.31,55.35,51100.0,38.2642,38.3057,38.2642,38.2919,51100.0
2010-08-04 12:15:00,55.36,55.43,55.36,55.42,13200.0,38.2988,38.3472,38.2988,38.3403,13200.0
2010-08-04 12:20:00,55.43,55.52,55.43,55.45,32800.0,38.3472,38.4095,38.3472,38.361,32800.0
2010-08-04 12:25:00,55.45,55.45,55.4,55.42,10900.0,38.361,38.361,38.3265,38.3403,10900.0
2010-08-04 12:30:00,55.41,55.47,55.4,55.47,20800.0,38.3334,38.3749,38.3265,38.3749,20800.0
2010-08-04 12:35:00,55.46,55.5,55.46,55.47,54200.0,38.368,38.3956,38.368,38.3749,54200.0
2010-08-04 12:40:00,55.48,55.52,55.47,55.51,76600.0,38.3818,38.4095,38.3749,38.4026,76600.0
2010-08-04 12:45:00,55.51,55.55,55.47,55.48,32500.0,38.4026,38.4302,38.3749,38.3818,32500.0
2010-08-04 12:50:00,55.48,55.52,55.46,55.49,16700.0,38.3818,38.4095,38.368,38.3887,16700.0
2010-08-04 12:55:00,55.5,55.54,55.49,55.49,29500.0,38.3956,38.4233,38.3887,38.3887,29500.0
2010-08-04 13:00:00,55.49,55.54,55.49,55.54,35700.0,38.3887,38.4233,38.3887,38.4233,35700.0
2010-08-04 13:05:00,55.53,55.55,55.52,55.53,104900.0,38.4164,38.4302,38.4095,38.4164,104900.0
2010-08-04 13:10:00,55.53,55.55,55.52,55.55,66500.0,38.4164,38.4302,38.4095,38.4302,66500.0
2010-08-04 13:15:00,55.55,55.55,55.54,55.54,26700.0,38.4302,38.4302,38.4233,38.4233,26700.0
2010-08-04 13:20:00,55.54,55.62,55.53,55.59,79400.0,38.4233,38.4787,38.4164,38.4579,79400.0
2010-08-04 13:25:00,55.6,55.65,55.57,55.6,48300.0,38.4648,38.4994,38.4441,38.4648,48300.0
2010-08-04 13:30:00,55.6,55.67,55.6,55.66,40900.0,38.4648,38.5132,38.4648,38.5063,40900.0
2010-08-04 13:35:00,55.67,55.78,55.66,55.74,70000.0,38.5132,38.5893,38.5063,38.5617,70000.0
2010-08-04 13:40:00,55.75,55.76,55.65,55.68,34300.0,38.5686,38.5755,38.4994,38.5202,34300.0
2010-08-04 13:45:00,55.68,55.7,55.66,55.66,15200.0,38.5202,38.534,38.5063,38.5063,15200.0
2010-08-04 13:50:00,55.66,55.7,55.65,55.65,19100.0,38.5063,38.534,38.4994,38.4994,19100.0
2010-08-04 13:55:00,55.64,55.65,55.6,55.64,29100.0,38.4925,38.4994,38.4648,38.4925,29100.0
2010-08-04 14:00:00,55.65,55.73,55.6,55.7,38700.0,38.4994,38.5548,38.4648,38.534,38700.0
2010-08-04 14:05:00,55.7,55.7,55.63,55.64,25200.0,38.534,38.534,38.4856,38.4925,25200.0
2010-08-04 14:10:00,55.64,55.75,55.64,55.71,56000.0,38.4925,38.5686,38.4925,38.5409,56000.0
2010-08-04 14:15:00,55.7,55.74,55.68,55.68,56300.0,38.534,38.5617,38.5202,38.5202,56300.0
2010-08-04 14:20:00,55.68,55.68,55.61,55.67,29300.0,38.5202,38.5202,38.4717,38.5132,29300.0
2010-08-04 14:25:00,55.67,55.76,55.67,55.73,46800.0,38.5132,38.5755,38.5132,38.5548,46800.0
2010-08-04 14:30:00,55.72,55.76,55.7,55.7,43900.0,38.5478,38.5755,38.534,38.534,43900.0
2010-08-04 14:35:00,55.7,55.73,55.67,55.69,42800.0,38.534,38.5548,38.5132,38.5271,42800.0
2010-08-04 14:40:00,55.69,55.75,55.69,55.73,82100.0,38.5271,38.5686,38.5271,38.5548,82100.0
2010-08-04 14:45:00,55.74,55.75,55.72,55.74,58400.0,38.5617,38.5686,38.5478,38.5617,58400.0
2010-08-04 14:50:00,55.74,55.78,55.72,55.77,135100.0,38.5617,38.5893,38.5478,38.5824,135100.0
2010-08-04 14:55:00,55.77,55.86,55.76,55.8,82100.0,38.5824,38.6447,38.5755,38.6032,82100.0
2010-08-04 15:00:00,55.8,55.82,55.74,55.74,28200.0,38.6032,38.617,38.5617,38.5617,28200.0
2010-08-04 15:05:00,55.74,55.78,55.71,55.76,48500.0,38.5617,38.5893,38.5409,38.5755,48500.0
2010-08-04 15:10:00,55.76,55.83,55.74,55.8,51700.0,38.5755,38.6239,38.5617,38.6032,51700.0
2010-08-04 15:15:00,55.8,55.9,55.78,55.87,80100.0,38.6032,38.6724,38.5893,38.6516,80100.0
2010-08-04 15:20:00,55.87,55.92,55.84,55.91,73800.0,38.6516,38.6862,38.6309,38.6793,73800.0
2010-08-04 15:25:00,55.91,55.94,55.88,55.91,49300.0,38.6793,38.7,38.6585,38.6793,49300.0
2010-08-04 15:30:00,55.91,55.96,55.9,55.92,91600.0,38.6793,38.7139,38.6724,38.6862,91600.0
2010-08-04 15:35:00,55.92,55.92,55.86,55.89,110300.0,38.6862,38.6862,38.6447,38.6654,110300.0
2010-08-04 15:40:00,55.89,55.92,55.83,55.9,84900.0,38.6654,38.6862,38.6239,38.6724,84900.0
2010-08-04 15:45:00,55.9,55.92,55.86,55.88,205500.0,38.6724,38.6862,38.6447,38.6585,205500.0
2010-08-04 15:50:00,55.86,55.87,55.74,55.77,178100.0,38.6447,38.6516,38.5617,38.5824,178100.0
2010-08-04 15:55:00,55.77,55.81,55.76,55.76,326600.0,38.5824,38.6101,38.5755,38.5755,326600.0
2010-08-05 09:30:00,55.39,55.58,55.35,55.36,48400.0,38.3195,38.451,38.2919,38.2988,48400.0
2010-08-05 09:35:00,55.38,55.41,55.31,55.31,53000.0,38.3126,38.3334,38.2642,38.2642,53000.0
2010-08-05 09:40:00,55.33,55.41,55.29,55.36,35500.0,38.278,38.3334,38.2504,38.2988,35500.0
2010-08-05 09:45:00,55.35,55.39,55.31,55.35,65500.0,38.2919,38.3195,38.2642,38.2919,65500.0
2010-08-05 09:50:00,55.36,55.43,55.35,55.41,34900.0,38.2988,38.3472,38.2919,38.3334,34900.0
2010-08-05 09:55:00,55.41,55.44,55.29,55.3,32900.0,38.3334,38.3541,38.2504,38.2573,32900.0
2010-08-05 10:00:00,55.3,55.43,55.3,55.42,29900.0,38.2573,38.3472,38.2573,38.3403,29900.0
2010-08-05 10:05:00,55.42,55.44,55.28,55.29,41000.0,38.3403,38.3541,38.2434,38.2504,41000.0
2010-08-05 10:10:00,55.3,55.38,55.24,55.35,28700.0,38.2573,38.3126,38.2158,38.2919,28700.0
2010-08-05 10:15:00,55.35,55.37,55.31,55.32,39100.0,38.2919,38.3057,38.2642,38.2711,39100.0
2010-08-05 10:20:00,55.32,55.37,55.3,55.37,21800.0,38.2711,38.3057,38.2573,38.3057,21800.0
2010-08-05 10:25:00,55.38,55.41,55.35,55.41,21800.0,38.3126,38.3334,38.2919,38.3334,21800.0
2010-08-05 10:30:00,55.4,55.43,55.35,55.42,46700.0,38.3265,38.3472,38.2919,38.3403,46700.0
2010-08-05 10:35:00,55.43,55.45,55.37,55.43,27500.0,38.3472,38.361,38.3057,38.3472,27500.0
2010-08-05 10:40:00,55.43,55.44,55.28,55.28,33200.0,38.3472,38.3541,38.2434,38.2434,33200.0
2010-08-05 10:45:00,55.28,55.39,55.27,55.39,28900.0,38.2434,38.3195,38.2365,38.3195,28900.0
2010-08-05 10:50:00,55.39,55.39,55.29,55.32,42600.0,38.3195,38.3195,38.2504,38.2711,42600.0
2010-08-05 10:55:00,55.32,55.37,55.3,55.3,45800.0,38.2711,38.3057,38.2573,38.2573,45800.0
2010-08-05 11:00:00,55.3,55.31,55.26,55.28,53400.0,38.2573,38.2642,38.2296,38.2434,53400.0
2010-08-05 11:05:00,55.28,55.35,55.21,55.33,94400.0,38.2434,38.2919,38.195,38.278,94400.0
2010-08-05 11:10:00,55.33,55.42,55.3,55.41,23300.0,38.278,38.3403,38.2573,38.3334,23300.0
2010-08-05 11:15:00,55.41,55.43,55.36,55.38,19500.0,38.3334,38.3472,38.2988,38.3126,19500.0
2010-08-05 11:20:00,55.39,55.46,55.39,55.4,23400.0,38.3195,38.368,38.3195,38.3265,23400.0
2010-08-05 11:25:00,55.39,55.44,55.37,55.44,22500.0,38.3195,38.3541,38.3057,38.3541,22500.0
2010-08-05 11:30:00,55.43,55.49,55.42,55.47,25200.0,38.3472,38.3887,38.3403,38.3749,25200.0
2010-08-05 11:35:00,55.46,55.47,55.39,55.47,24400.0,38.368,38.3749,38.3195,38.3749,24400.0
2010-08-05 11:40:00,55.47,55.61,55.47,55.57,46500.0,38.3749,38.4717,38.3749,38.4441,46500.0
2010-08-05 11:45:00,55.57,55.57,55.46,55.49,59800.0,38.4441,38.4441,38.368,38.3887,59800.0
2010-08-05 11:50:00,55.5,55.52,55.48,55.52,14000.0,38.3956,38.4095,38.3818,38.4095,14000.0
2010-08-05 11:55:00,55.51,55.51,55.36,55.37,24400.0,38.4026,38.4026,38.2988,38.3057,24400.0
2010-08-05 12:00:00,55.37,55.44,55.36,55.44,21700.0,38.3057,38.3541,38.2988,38.3541,21700.0
2010-08-05 12:05:00,55.44,55.45,55.4,55.4,15700.0,38.3541,38.361,38.3265,38.3265,15700.0
2010-08-05 12:10:00,55.4,55.44,55.39,55.44,17800.0,38.3265,38.3541,38.3195,38.3541,17800.0
2010-08-05 12:15:00,55.43,55.44,55.39,55.39,28800.0,38.3472,38.3541,38.3195,38.3195,28800.0
2010-08-05 12:20:00,55.39,55.4,55.37,55.38,21600.0,38.3195,38.3265,38.3057,38.3126,21600.0
2010-08-05 12:25:00,55.38,55.41,55.37,55.38,13400.0,38.3126,38.3334,38.3057,38.3126,13400.0
2010-08-05 12:30:00,55.38,55.4,55.36,55.38,18700.0,38.3126,38.3265,38.2988,38.3126,18700.0
2010-08-05 12:35:00,55.38,55.43,55.37,55.38,23800.0,38.3126,38.3472,38.3057,38.3126,23800.0
2010-08-05 12:40:00,55.38,55.38,55.31,55.34,27700.0,38.3126,38.3126,38.2642,38.2849,27700.0
2010-08-05 12:45:00,55.34,55.39,55.34,55.38,13300.0,38.2849,38.3195,38.2849,38.3126,13300.0
2010-08-05 12:50:00,55.38,55.38,55.34,55.35,13700.0,38.3126,38.3126,38.2849,38.2919,13700.0
2010-08-05 12:55:00,55.34,55.36,55.32,55.32,12300.0,38.2849,38.2988,38.2711,38.2711,12300.0
2010-08-05 13:00:00,55.31,55.35,55.3,55.35,16800.0,38.2642,38.2919,38.2573,38.2919,16800.0
2010-08-05 13:05:00,55.35,55.36,55.34,55.35,13000.0,38.2919,38.2988,38.2849,38.2919,13000.0
2010-08-05 13:10:00,55.35,55.37,55.32,55.32,20900.0,38.2919,38.3057,38.2711,38.2711,20900.0
2010-08-05 13:15:00,55.33,55.34,55.31,55.31,5600.0,38.278,38.2849,38.2642,38.2642,5600.0
2010-08-05 13:20:00,55.31,55.37,55.3,55.36,14600.0,38.2642,38.3057,38.2573,38.2988,14600.0
2010-08-05 13:25:00,55.35,55.39,55.34,55.36,8000.0,38.2919,38.3195,38.2849,38.2988,8000.0
2010-08-05 13:30:00,55.35,55.4,55.35,55.4,17800.0,38.2919,38.3265,38.2919,38.3265,17800.0
2010-08-05 13:35:00,55.4,55.45,55.37,55.39,16200.0,38.3265,38.361,38.3057,38.3195,16200.0
2010-08-05 13:40:00,55.4,55.48,55.4,55.42,9900.0,38.3265,38.3818,38.3265,38.3403,9900.0
2010-08-05 13:45:00,55.42,55.47,55.41,55.44,11700.0,38.3403,38.3749,38.3334,38.3541,11700.0
2010-08-05 13:50:00,55.44,55.49,55.43,55.49,18500.0,38.3541,38.3887,38.3472,38.3887,18500.0
2010-08-05 13:55:00,55.49,55.54,55.47,55.47,38200.0,38.3887,38.4233,38.3749,38.3749,38200.0
2010-08-05 14:00:00,55.48,55.49,55.41,55.42,26000.0,38.3818,38.3887,38.3334,38.3403,26000.0
2010-08-05 14:05:00,55.42,55.42,55.4,55.41,9400.0,38.3403,38.3403,38.3265,38.3334,9400.0
2010-08-05 14:10:00,55.42,55.45,55.37,55.38,20800.0,38.3403,38.361,38.3057,38.3126,20800.0
2010-08-05 14:15:00,55.38,55.45,55.38,55.38,15700.0,38.3126,38.361,38.3126,38.3126,15700.0
2010-08-05 14:20:00,55.39,55.43,55.37,55.4,22300.0,38.3195,38.3472,38.3057,38.3265,22300.0
2010-08-05 14:25:00,55.4,55.43,55.39,55.41,38100.0,38.3265,38.3472,38.3195,38.3334,38100.0
2010-08-05 14:30:00,55.41,55.41,55.38,55.41,35200.0,38.3334,38.3334,38.3126,38.3334,35200.0
2010-08-05 14:35:00,55.41,55.45,55.37,55.37,50100.0,38.3334,38.361,38.3057,38.3057,50100.0
2010-08-05 14:40:00,55.36,55.39,55.33,55.34,18200.0,38.2988,38.3195,38.278,38.2849,18200.0
2010-08-05 14:45:00,55.34,55.36,55.33,55.35,19800.0,38.2849,38.2988,38.278,38.2919,19800.0
2010-08-05 14:50:00,55.35,55.36,55.29,55.31,29600.0,38.2919,38.2988,38.2504,38.2642,29600.0
2010-08-05 14:55:00,55.31,55.33,55.26,55.31,39500.0,38.2642,38.278,38.2296,38.2642,39500.0
2010-08-05 15:00:00,55.31,55.4,55.3,55.38,42200.0,38.2642,38.3265,38.2573,38.3126,42200.0
2010-08-05 15:05:00,55.37,55.38,55.31,55.33,30200.0,38.3057,38.3126,38.2642,38.278,30200.0
2010-08-05 15:10:00,55.33,55.36,55.3,55.31,29100.0,38.278,38.2988,38.2573,38.2642,29100.0
2010-08-05 15:15:00,55.32,55.32,55.26,55.31,37500.0,38.2711,38.2711,38.2296,38.2642,37500.0
2010-08-05 15:20:00,55.31,55.37,55.28,55.33,40800.0,38.2642,38.3057,38.2434,38.278,40800.0
2010-08-05 15:25:00,55.32,55.32,55.2,55.21,49300.0,38.2711,38.2711,38.1881,38.195,49300.0
2010-08-05 15:30:00,55.21,55.26,55.2,55.22,58700.0,38.195,38.2296,38.1881,38.2019,58700.0
2010-08-05 15:35:00,55.22,55.27,55.21,55.26,75600.0,38.2019,38.2365,38.195,38.2296,75600.0
2010-08-05 15:40:00,55.25,55.26,55.21,55.22,53200.0,38.2227,38.2296,38.195,38.2019,53200.0
2010-08-05 15:45:00,55.22,55.23,55.17,55.18,96900.0,38.2019,38.2088,38.1673,38.1743,96900.0
2010-08-05 15:50:00,55.18,55.23,55.17,55.23,204900.0,38.1743,38.2088,38.1673,38.2088,204900.0
2010-08-05 15:55:00,55.22,55.32,55.2,55.32,229600.0,38.2019,38.2711,38.1881,38.2711,229600.0
2010-08-06 09:30:00,54.71,55.06,54.56,55.06,78700.0,37.8491,38.0912,37.7453,38.0912,78700.0
2010-08-06 09:35:00,55.05,55.06,54.83,54.88,57800.0,38.0843,38.0912,37.9321,37.9667,57800.0
2010-08-06 09:40:00,54.9,55.19,54.88,55.04,59100.0,37.9805,38.1812,37.9667,38.0774,59100.0
2010-08-06 09:45:00,55.05,55.17,54.96,55.05,23100.0,38.0843,38.1673,38.0221,38.0843,23100.0
2010-08-06 09:50:00,55.06,55.19,55.06,55.19,24300.0,38.0912,38.1812,38.0912,38.1812,24300.0
2010-08-06 09:55:00,55.17,55.38,55.16,55.3,30500.0,38.1673,38.3126,38.1604,38.2573,30500.0
2010-08-06 10:00:00,55.33,55.41,55.26,55.28,34000.0,38.278,38.3334,38.2296,38.2434,34000.0
2010-08-06 10:05:00,55.29,55.33,55.18,55.24,34800.0,38.2504,38.278,38.1743,38.2158,34800.0
2010-08-06 10:10:00,55.24,55.24,55.12,55.14,25500.0,38.2158,38.2158,38.1327,38.1466,25500.0
2010-08-06 10:15:00,55.13,55.25,55.13,55.19,15600.0,38.1397,38.2227,38.1397,38.1812,15600.0
2010-08-06 10:20:00,55.18,55.18,55.02,55.09,21100.0,38.1743,38.1743,38.0636,38.112,21100.0
2010-08-06 10:25:00,55.1,55.12,54.99,55.03,20500.0,38.1189,38.1327,38.0428,38.0705,20500.0
2010-08-06 10:30:00,55.02,55.14,54.97,55.14,14300.0,38.0636,38.1466,38.029,38.1466,14300.0
2010-08-06 10:35:00,55.12,55.19,54.97,54.99,44900.0,38.1327,38.1812,38.029,38.0428,44900.0
2010-08-06 10:40:00,54.97,54.97,54.71,54.72,82200.0,38.029,38.029,37.8491,37.856,82200.0
2010-08-06 10:45:00,54.72,54.72,54.54,54.61,144000.0,37.856,37.856,37.7315,37.7799,144000.0
2010-08-06 10:50:00,54.61,54.69,54.53,54.56,72500.0,37.7799,37.8353,37.7246,37.7453,72500.0
2010-08-06 10:55:00,54.56,54.62,54.53,54.61,91800.0,37.7453,37.7868,37.7246,37.7799,91800.0
2010-08-06 11:00:00,54.61,54.66,54.54,54.64,57300.0,37.7799,37.8145,37.7315,37.8007,57300.0
2010-08-06 11:05:00,54.64,54.67,54.52,54.52,49900.0,37.8007,37.8214,37.7177,37.7177,49900.0
2010-08-06 11:10:00,54.54,54.71,54.54,54.65,35500.0,37.7315,37.8491,37.7315,37.8076,35500.0
2010-08-06 11:15:00,54.66,54.77,54.66,54.72,32900.0,37.8145,37.8906,37.8145,37.856,32900.0
2010-08-06 11:20:00,54.72,54.85,54.7,54.81,40400.0,37.856,37.946,37.8422,37.9183,40400.0
2010-08-06 11:25:00,54.82,54.89,54.78,54.88,35000.0,37.9252,37.9736,37.8975,37.9667,35000.0
2010-08-06 11:30:00,54.89,54.95,54.84,54.89,48500.0,37.9736,38.0151,37.939,37.9736,48500.0
2010-08-06 11:35:00,54.88,54.9,54.83,54.83,15400.0,37.9667,37.9805,37.9321,37.9321,15400.0
2010-08-06 11:40:00,54.84,54.9,54.76,54.86,40100.0,37.939,37.9805,37.8837,37.9529,40100.0
2010-08-06 11:45:00,54.86,54.99,54.82,54.97,43700.0,37.9529,38.0428,37.9252,38.029,43700.0
2010-08-06 11:50:00,54.96,55.03,54.96,55.01,14800.0,38.0221,38.0705,38.0221,38.0566,14800.0
2010-08-06 11:55:00,55.02,55.03,54.9,54.94,21100.0,38.0636,38.0705,37.9805,38.0082,21100.0
2010-08-06 12:00:00,54.94,54.97,54.9,54.92,13900.0,38.0082,38.029,37.9805,37.9944,13900.0
2010-08-06 12:05:00,54.93,55.05,54.92,55.05,11600.0,38.0013,38.0843,37.9944,38.0843,11600.0
2010-08-06 12:10:00,55.04,55.09,55.01,55.07,19600.0,38.0774,38.112,38.0566,38.0982,19600.0
2010-08-06 12:15:00,55.06,55.11,55.04,55.09,20000.0,38.0912,38.1258,38.0774,38.112,20000.0
2010-08-06 12:20:00,55.08,55.08,54.97,54.99,21300.0,38.1051,38.1051,38.029,38.0428,21300.0
2010-08-06 12:25:00,54.99,54.99,54.9,54.94,18200.0,38.0428,38.0428,37.9805,38.0082,18200.0
2010-08-06 12:30:00,54.94,54.99,54.9,54.93,11400.0,38.0082,38.0428,37.9805,38.0013,11400.0
2010-08-06 12:35:00,54.93,55.03,54.93,55.01,13400.0,38.0013,38.0705,38.0013,38.0566,13400.0
2010-08-06 12:40:00,55.01,55.03,54.96,54.99,20400.0,38.0566,38.0705,38.0221,38.0428,20400.0
2010-08-06 12:45:00,55.02,55.1,55.02,55.05,8600.0,38.0636,38.1189,38.0636,38.0843,8600.0
2010-08-06 12:50:00,55.05,55.13,55.04,55.12,17000.0,38.0843,38.1397,38.0774,38.1327,17000.0
2010-08-06 12:55:00,55.12,55.12,55.08,55.12,25900.0,38.1327,38.1327,38.1051,38.1327,25900.0
2010-08-06 13:00:00,55.12,55.19,55.12,55.18,21600.0,38.1327,38.1812,38.1327,38.1743,21600.0
2010-08-06 13:05:00,55.19,55.21,55.13,55.15,22500.0,38.1812,38.195,38.1397,38.1535,22500.0
2010-08-06 13:10:00,55.15,55.16,55.12,55.14,18800.0,38.1535,38.1604,38.1327,38.1466,18800.0
2010-08-06 13:15:00,55.14,55.19,55.14,55.14,18800.0,38.1466,38.1812,38.1466,38.1466,18800.0
2010-08-06 13:20:00,55.14,55.25,55.14,55.24,23800.0,38.1466,38.2227,38.1466,38.2158,23800.0
2010-08-06 13:25:00,55.24,55.24,55.18,55.22,18200.0,38.2158,38.2158,38.1743,38.2019,18200.0
2010-08-06 13:30:00,55.22,55.26,55.2,55.2,14900.0,38.2019,38.2296,38.1881,38.1881,14900.0
2010-08-06 13:35:00,55.2,55.28,55.16,55.22,27100.0,38.1881,38.2434,38.1604,38.2019,27100.0
2010-08-06 13:40:00,55.21,55.29,55.21,55.28,46200.0,38.195,38.2504,38.195,38.2434,46200.0
2010-08-06 13:45:00,55.28,55.43,55.28,55.41,36000.0,38.2434,38.3472,38.2434,38.3334,36000.0
2010-08-06 13:50:00,55.4,55.44,55.37,55.41,63400.0,38.3265,38.3541,38.3057,38.3334,63400.0
2010-08-06 13:55:00,55.4,55.45,55.4,55.41,31200.0,38.3265,38.361,38.3265,38.3334,31200.0
2010-08-06 14:00:00,55.4,55.4,55.31,55.37,38100.0,38.3265,38.3265,38.2642,38.3057,38100.0
2010-08-06 14:05:00,55.37,55.44,55.36,55.43,15400.0,38.3057,38.3541,38.2988,38.3472,15400.0
2010-08-06 14:10:00,55.43,55.47,55.4,55.47,32800.0,38.3472,38.3749,38.3265,38.3749,32800.0
2010-08-06 14:15:00,55.47,55.47,55.35,55.39,21500.0,38.3749,38.3749,38.2919,38.3195,21500.0
2010-08-06 14:20:00,55.39,55.46,55.39,55.45,22100.0,38.3195,38.368,38.3195,38.361,22100.0
2010-08-06 14:25:00,55.45,55.5,55.43,55.5,15600.0,38.361,38.3956,38.3472,38.3956,15600.0
2010-08-06 14:30:00,55.49,55.57,55.48,55.48,40200.0,38.3887,38.4441,38.3818,38.3818,40200.0
2010-08-06 14:35:00,55.47,55.57,55.46,55.53,21600.0,38.3749,38.4441,38.368,38.4164,21600.0
2010-08-06 14:40:00,55.51,55.58,55.49,55.56,25500.0,38.4026,38.451,38.3887,38.4371,25500.0
2010-08-06 14:45:00,55.55,55.75,55.53,55.65,68900.0,38.4302,38.5686,38.4164,38.4994,68900.0
2010-08-06 14:50:00,55.65,55.85,55.65,55.81,91200.0,38.4994,38.6378,38.4994,38.6101,91200.0
2010-08-06 14:55:00,55.81,55.93,55.78,55.84,131300.0,38.6101,38.6931,38.5893,38.6309,131300.0
2010-08-06 15:00:00,55.86,55.95,55.8,55.81,96500.0,38.6447,38.707,38.6032,38.6101,96500.0
2010-08-06 15:05:00,55.8,55.89,55.79,55.88,31700.0,38.6032,38.6654,38.5963,38.6585,31700.0
2010-08-06 15:10:00,55.89,55.93,55.76,55.8,47200.0,38.6654,38.6931,38.5755,38.6032,47200.0
2010-08-06 15:15:00,55.81,55.87,55.8,55.87,31500.0,38.6101,38.6516,38.6032,38.6516,31500.0
2010-08-06 15:20:00,55.86,55.92,55.84,55.89,24900.0,38.6447,38.6862,38.6309,38.6654,24900.0
2010-08-06 15:25:00,55.9,55.99,55.86,55.86,37900.0,38.6724,38.7346,38.6447,38.6447,37900.0
2010-08-06 15:30:00,55.86,55.91,55.83,55.9,65100.0,38.6447,38.6793,38.6239,38.6724,65100.0
2010-08-06 15:35:00,55.89,55.93,55.87,55.93,46700.0,38.6654,38.6931,38.6516,38.6931,46700.0
2010-08-06 15:40:00,55.92,55.96,55.85,55.93,74600.0,38.6862,38.7139,38.6378,38.6931,74600.0
2010-08-06 15:45:00,55.94,55.99,55.87,55.98,105000.0,38.7,38.7346,38.6516,38.7277,105000.0
2010-08-06 15:50:00,55.98,55.99,55.81,55.86,116700.0,38.7277,38.7346,38.6101,38.6447,116700.0
2010-08-06 15:55:00,55.87,56.0,55.87,55.94,205300.0,38.6516,38.7415,38.6516,38.7,205300.0
2010-08-09 09:30:00,55.97,56.0,55.71,55.71,58000.0,38.7208,38.7415,38.5409,38.5409,58000.0
2010-08-09 09:35:00,55.71,55.75,55.6,55.68,82300.0,38.5409,38.5686,38.4648,38.5202,82300.0
2010-08-09 09:40:00,55.67,55.68,55.46,55.55,61100.0,38.5132,38.5202,38.368,38.4302,61100.0
2010-08-09 09:45:00,55.54,55.72,55.54,55.58,49700.0,38.4233,38.5478,38.4233,38.451,49700.0
2010-08-09 09:50:00,55.57,55.65,55.51,55.63,24200.0,38.4441,38.4994,38.4026,38.4856,24200.0
2010-08-09 09:55:00,55.63,55.64,55.54,55.63,42100.0,38.4856,38.4925,38.4233,38.4856,42100.0
2010-08-09 10:00:00,55.62,55.67,55.58,55.6,43500.0,38.4787,38.5132,38.451,38.4648,43500.0
2010-08-09 10:05:00,55.62,55.75,55.62,55.74,23000.0,38.4787,38.5686,38.4787,38.5617,23000.0
2010-08-09 10:10:00,55.74,55.83,55.71,55.74,38300.0,38.5617,38.6239,38.5409,38.5617,38300.0
2010-08-09 10:15:00,55.75,55.82,55.71,55.74,26000.0,38.5686,38.617,38.5409,38.5617,26000.0
2010-08-09 10:20:00,55.75,55.75,55.68,55.68,44700.0,38.5686,38.5686,38.5202,38.5202,44700.0
2010-08-09 10:25:00,55.67,55.67,55.56,55.64,34200.0,38.5132,38.5132,38.4371,38.4925,34200.0
2010-08-09 10:30:00,55.62,55.72,55.62,55.72,15900.0,38.4787,38.5478,38.4787,38.5478,15900.0
2010-08-09 10:35:00,55.72,55.79,55.67,55.71,22800.0,38.5478,38.5963,38.5132,38.5409,22800.0
2010-08-09 10:40:00,55.71,55.79,55.69,55.75,47800.0,38.5409,38.5963,38.5271,38.5686,47800.0
2010-08-09 10:45:00,55.75,55.86,55.74,55.74,65500.0,38.5686,38.6447,38.5617,38.5617,65500.0
2010-08-09 10:50:00,55.74,55.79,55.72,55.77,14800.0,38.5617,38.5963,38.5478,38.5824,14800.0
2010-08-09 10:55:00,55.77,55.9,55.74,55.86,29600.0,38.5824,38.6724,38.5617,38.6447,29600.0
2010-08-09 11:00:00,55.85,55.87,55.71,55.72,40300.0,38.6378,38.6516,38.5409,38.5478,40300.0
2010-08-09 11:05:00,55.71,55.8,55.66,55.79,23800.0,38.5409,38.6032,38.5063,38.5963,23800.0
2010-08-09 11:10:00,55.8,55.81,55.75,55.81,16000.0,38.6032,38.6101,38.5686,38.6101,16000.0
2010-08-09 11:15:00,55.82,55.84,55.78,55.8,22300.0,38.617,38.6309,38.5893,38.6032,22300.0
2010-08-09 11:20:00,55.81,55.83,55.71,55.71,17200.0,38.6101,38.6239,38.5409,38.5409,17200.0
2010-08-09 11:25:00,55.72,55.72,55.67,55.69,9300.0,38.5478,38.5478,38.5132,38.5271,9300.0
2010-08-09 11:30:00,55.69,55.75,55.69,55.72,39200.0,38.5271,38.5686,38.5271,38.5478,39200.0
2010-08-09 11:35:00,55.75,55.76,55.72,55.73,20300.0,38.5686,38.5755,38.5478,38.5548,20300.0
2010-08-09 11:40:00,55.73,55.73,55.68,55.72,13200.0,38.5548,38.5548,38.5202,38.5478,13200.0
2010-08-09 11:45:00,55.72,55.75,55.72,55.72,10200.0,38.5478,38.5686,38.5478,38.5478,10200.0
2010-08-09 11:50:00,55.72,55.74,55.67,55.69,14400.0,38.5478,38.5617,38.5132,38.5271,14400.0
2010-08-09 11:55:00,55.69,55.69,55.64,55.65,12500.0,38.5271,38.5271,38.4925,38.4994,12500.0
2010-08-09 12:00:00,55.65,55.65,55.62,55.65,15700.0,38.4994,38.4994,38.4787,38.4994,15700.0
2010-08-09 12:05:00,55.64,55.67,55.63,55.65,15000.0,38.4925,38.5132,38.4856,38.4994,15000.0
2010-08-09 12:10:00,55.65,55.69,55.65,55.68,9600.0,38.4994,38.5271,38.4994,38.5202,9600.0
2010-08-09 12:15:00,55.69,55.7,55.65,55.65,11800.0,38.5271,38.534,38.4994,38.4994,11800.0
2010-08-09 12:20:00,55.65,55.68,55.63,55.63,9200.0,38.4994,38.5202,38.4856,38.4856,9200.0
2010-08-09 12:25:00,55.63,55.63,55.57,55.57,18500.0,38.4856,38.4856,38.4441,38.4441,18500.0
2010-08-09 12:30:00,55.57,55.57,55.47,55.47,17200.0,38.4441,38.4441,38.3749,38.3749,17200.0
2010-08-09 12:35:00,55.48,55.49,55.42,55.46,38800.0,38.3818,38.3887,38.3403,38.368,38800.0
2010-08-09 12:40:00,55.46,55.55,55.43,55.53,21400.0,38.368,38.4302,38.3472,38.4164,21400.0
2010-08-09 12:45:00,55.54,55.54,55.47,55.48,12600.0,38.4233,38.4233,38.3749,38.3818,12600.0
2010-08-09 12:50:00,55.48,55.58,55.48,55.53,14500.0,38.3818,38.451,38.3818,38.4164,14500.0
2010-08-09 12:55:00,55.54,55.58,55.53,55.58,11900.0,38.4233,38.451,38.4164,38.451,11900.0
2010-08-09 13:00:00,55.58,55.58,55.48,55.48,33600.0,38.451,38.451,38.3818,38.3818,33600.0
2010-08-09 13:05:00,55.48,55.55,55.47,55.55,23700.0,38.3818,38.4302,38.3749,38.4302,23700.0
2010-08-09 13:10:00,55.55,55.58,55.54,55.54,17700.0,38.4302,38.451,38.4233,38.4233,17700.0
2010-08-09 13:15:00,55.53,55.56,55.51,55.56,42000.0,38.4164,38.4371,38.4026,38.4371,42000.0
2010-08-09 13:20:00,55.57,55.57,55.48,55.48,31700.0,38.4441,38.4441,38.3818,38.3818,31700.0
2010-08-09 13:25:00,55.48,55.52,55.48,55.5,23500.0,38.3818,38.4095,38.3818,38.3956,23500.0
2010-08-09 13:30:00,55.5,55.5,55.48,55.5,22000.0,38.3956,38.3956,38.3818,38.3956,22000.0
2010-08-09 13:35:00,55.5,55.5,55.48,55.5,17200.0,38.3956,38.3956,38.3818,38.3956,17200.0
2010-08-09 13:40:00,55.49,55.54,55.49,55.53,20200.0,38.3887,38.4233,38.3887,38.4164,20200.0
2010-08-09 13:45:00,55.54,55.6,55.54,55.6,13700.0,38.4233,38.4648,38.4233,38.4648,13700.0
2010-08-09 13:50:00,55.6,55.65,55.58,55.65,9500.0,38.4648,38.4994,38.451,38.4994,9500.0
2010-08-09 13:55:00,55.65,55.65,55.58,55.58,10700.0,38.4994,38.4994,38.451,38.451,10700.0
2010-08-09 14:00:00,55.59,55.6,55.56,55.57,51300.0,38.4579,38.4648,38.4371,38.4441,51300.0
2010-08-09 14:05:00,55.57,55.57,55.56,55.57,35300.0,38.4441,38.4441,38.4371,38.4441,35300.0
2010-08-09 14:10:00,55.57,55.58,55.56,55.57,32300.0,38.4441,38.451,38.4371,38.4441,32300.0
2010-08-09 14:15:00,55.56,55.58,55.56,55.58,18400.0,38.4371,38.451,38.4371,38.451,18400.0
2010-08-09 14:20:00,55.58,55.58,55.57,55.58,29400.0,38.451,38.451,38.4441,38.451,29400.0
2010-08-09 14:25:00,55.58,55.58,55.56,55.57,42700.0,38.451,38.451,38.4371,38.4441,42700.0
2010-08-09 14:30:00,55.57,55.59,55.56,55.58,89200.0,38.4441,38.4579,38.4371,38.451,89200.0
2010-08-09 14:35:00,55.58,55.58,55.53,55.56,42400.0,38.451,38.451,38.4164,38.4371,42400.0
2010-08-09 14:40:00,55.58,55.68,55.57,55.65,24200.0,38.451,38.5202,38.4441,38.4994,24200.0
2010-08-09 14:45:00,55.65,55.72,55.64,55.69,20400.0,38.4994,38.5478,38.4925,38.5271,20400.0
2010-08-09 14:50:00,55.7,55.72,55.67,55.67,18000.0,38.534,38.5478,38.5132,38.5132,18000.0
2010-08-09 14:55:00,55.67,55.67,55.63,55.65,23200.0,38.5132,38.5132,38.4856,38.4994,23200.0
2010-08-09 15:00:00,55.65,55.71,55.64,55.69,30000.0,38.4994,38.5409,38.4925,38.5271,30000.0
2010-08-09 15:05:00,55.7,55.71,55.63,55.63,15500.0,38.534,38.5409,38.4856,38.4856,15500.0
2010-08-09 15:10:00,55.63,55.65,55.6,55.6,28900.0,38.4856,38.4994,38.4648,38.4648,28900.0
2010-08-09 15:15:00,55.6,55.63,55.6,55.63,14200.0,38.4648,38.4856,38.4648,38.4856,14200.0
2010-08-09 15:20:00,55.63,55.64,55.61,55.62,24000.0,38.4856,38.4925,38.4717,38.4787,24000.0
2010-08-09 15:25:00,55.62,55.63,55.58,55.61,53100.0,38.4787,38.4856,38.451,38.4717,53100.0
2010-08-09 15:30:00,55.6,55.64,55.59,55.62,44700.0,38.4648,38.4925,38.4579,38.4787,44700.0
2010-08-09 15:35:00,55.62,55.68,55.62,55.68,45400.0,38.4787,38.5202,38.4787,38.5202,45400.0
2010-08-09 15:40:00,55.67,55.76,55.66,55.72,76900.0,38.5132,38.5755,38.5063,38.5478,76900.0
2010-08-09 15:45:00,55.72,55.78,55.67,55.69,95400.0,38.5478,38.5893,38.5132,38.5271,95400.0
2010-08-09 15:50:00,55.69,55.77,55.68,55.76,96200.0,38.5271,38.5824,38.5202,38.5755,96200.0
2010-08-09 15:55:00,55.76,55.77,55.68,55.68,160500.0,38.5755,38.5824,38.5202,38.5202,160500.0
2010-08-10 09:30:00,55.37,55.5,55.2,55.38,40900.0,38.3057,38.3956,38.1881,38.3126,40900.0
2010-08-10 09:35:00,55.41,55.47,55.16,55.25,19900.0,38.3334,38.3749,38.1604,38.2227,19900.0
2010-08-10 09:40:00,55.24,55.66,54.94,55.01,91400.0,38.2158,38.5063,38.0082,38.0566,91400.0
2010-08-10 09:45:00,55.01,55.11,54.98,55.06,57800.0,38.0566,38.1258,38.0359,38.0912,57800.0
2010-08-10 09:50:00,55.06,55.08,54.83,54.99,49100.0,38.0912,38.1051,37.9321,38.0428,49100.0
2010-08-10 09:55:00,54.97,55.06,54.84,54.9,42400.0,38.029,38.0912,37.939,37.9805,42400.0
2010-08-10 10:00:00,54.88,54.95,54.83,54.88,40400.0,37.9667,38.0151,37.9321,37.9667,40400.0
2010-08-10 10:05:00,54.9,55.1,54.86,55.06,91200.0,37.9805,38.1189,37.9529,38.0912,91200.0
2010-08-10 10:10:00,55.06,55.11,55.0,55.03,25000.0,38.0912,38.1258,38.0497,38.0705,25000.0
2010-08-10 10:15:00,55.02,55.04,54.96,55.02,29700.0,38.0636,38.0774,38.0221,38.0636,29700.0
2010-08-10 10:20:00,55.01,55.04,54.95,55.01,24600.0,38.0566,38.0774,38.0151,38.0566,24600.0
2010-08-10 10:25:00,55.01,55.13,54.99,55.07,31700.0,38.0566,38.1397,38.0428,38.0982,31700.0
2010-08-10 10:30:00,55.06,55.11,55.01,55.02,53400.0,38.0912,38.1258,38.0566,38.0636,53400.0
2010-08-10 10:35:00,55.02,55.08,55.02,55.08,42300.0,38.0636,38.1051,38.0636,38.1051,42300.0
2010-08-10 10:40:00,55.08,55.2,55.08,55.15,12100.0,38.1051,38.1881,38.1051,38.1535,12100.0
2010-08-10 10:45:00,55.15,55.23,55.13,55.18,36400.0,38.1535,38.2088,38.1397,38.1743,36400.0
2010-08-10 10:50:00,55.18,55.18,55.11,55.16,18000.0,38.1743,38.1743,38.1258,38.1604,18000.0
2010-08-10 10:55:00,55.16,55.18,55.12,55.16,12200.0,38.1604,38.1743,38.1327,38.1604,12200.0
2010-08-10 11:00:00,55.15,55.25,55.15,55.24,13600.0,38.1535,38.2227,38.1535,38.2158,13600.0
2010-08-10 11:05:00,55.25,55.25,55.22,55.24,10100.0,38.2227,38.2227,38.2019,38.2158,10100.0
2010-08-10 11:10:00,55.24,55.31,55.24,55.31,17800.0,38.2158,38.2642,38.2158,38.2642,17800.0
2010-08-10 11:15:00,55.33,55.41,55.33,55.41,12500.0,38.278,38.3334,38.278,38.3334,12500.0
2010-08-10 11:20:00,55.41,55.43,55.36,55.37,23100.0,38.3334,38.3472,38.2988,38.3057,23100.0
2010-08-10 11:25:00,55.38,55.45,55.33,55.45,35100.0,38.3126,38.361,38.278,38.361,35100.0
2010-08-10 11:30:00,55.44,55.61,55.43,55.6,39200.0,38.3541,38.4717,38.3472,38.4648,39200.0
2010-08-10 11:35:00,55.61,55.66,55.6,55.66,62500.0,38.4717,38.5063,38.4648,38.5063,62500.0
2010-08-10 11:40:00,55.65,55.66,55.6,55.65,50000.0,38.4994,38.5063,38.4648,38.4994,50000.0
2010-08-10 11:45:00,55.64,55.64,55.54,55.58,18300.0,38.4925,38.4925,38.4233,38.451,18300.0
2010-08-10 11:50:00,55.57,55.66,55.56,55.63,43700.0,38.4441,38.5063,38.4371,38.4856,43700.0
2010-08-10 11:55:00,55.63,55.65,55.58,55.58,6100.0,38.4856,38.4994,38.451,38.451,6100.0
2010-08-10 12:00:00,55.58,55.6,55.51,55.56,20300.0,38.451,38.4648,38.4026,38.4371,20300.0
2010-08-10 12:05:00,55.56,55.59,55.51,55.59,27200.0,38.4371,38.4579,38.4026,38.4579,27200.0
2010-08-10 12:10:00,55.59,55.66,55.51,55.59,72300.0,38.4579,38.5063,38.4026,38.4579,72300.0
2010-08-10 12:15:00,55.6,55.66,55.6,55.6,61400.0,38.4648,38.5063,38.4648,38.4648,61400.0
2010-08-10 12:20:00,55.6,55.64,55.58,55.61,17500.0,38.4648,38.4925,38.451,38.4717,17500.0
2010-08-10 12:25:00,55.6,55.65,55.58,55.64,10100.0,38.4648,38.4994,38.451,38.4925,10100.0
2010-08-10 12:30:00,55.64,55.65,55.61,55.63,9000.0,38.4925,38.4994,38.4717,38.4856,9000.0
2010-08-10 12:35:00,55.62,55.64,55.59,55.62,10400.0,38.4787,38.4925,38.4579,38.4787,10400.0
2010-08-10 12:40:00,55.61,55.62,55.55,55.59,28800.0,38.4717,38.4787,38.4302,38.4579,28800.0
2010-08-10 12:45:00,55.59,55.64,55.56,55.56,7400.0,38.4579,38.4925,38.4371,38.4371,7400.0
2010-08-10 12:50:00,55.56,55.57,55.51,55.57,15900.0,38.4371,38.4441,38.4026,38.4441,15900.0
2010-08-10 12:55:00,55.58,55.61,55.56,55.61,9800.0,38.451,38.4717,38.4371,38.4717,9800.0
2010-08-10 13:00:00,55.6,55.64,55.57,55.63,19500.0,38.4648,38.4925,38.4441,38.4856,19500.0
2010-08-10 13:05:00,55.62,55.63,55.58,55.59,12500.0,38.4787,38.4856,38.451,38.4579,12500.0
2010-08-10 13:10:00,55.59,55.64,55.59,55.6,50300.0,38.4579,38.4925,38.4579,38.4648,50300.0
2010-08-10 13:15:00,55.6,55.6,55.52,55.53,18200.0,38.4648,38.4648,38.4095,38.4164,18200.0
2010-08-10 13:20:00,55.52,55.55,55.42,55.51,37000.0,38.4095,38.4302,38.3403,38.4026,37000.0
2010-08-10 13:25:00,55.5,55.52,55.46,55.48,19100.0,38.3956,38.4095,38.368,38.3818,19100.0
2010-08-10 13:30:00,55.48,55.52,55.44,55.5,36400.0,38.3818,38.4095,38.3541,38.3956,36400.0
2010-08-10 13:35:00,55.51,55.55,55.45,55.46,30400.0,38.4026,38.4302,38.361,38.368,30400.0
2010-08-10 13:40:00,55.47,55.52,55.45,55.47,19300.0,38.3749,38.4095,38.361,38.3749,19300.0
2010-08-10 13:45:00,55.47,55.48,55.4,55.43,51700.0,38.3749,38.3818,38.3265,38.3472,51700.0
2010-08-10 13:50:00,55.41,55.46,55.4,55.44,43800.0,38.3334,38.368,38.3265,38.3541,43800.0
2010-08-10 13:55:00,55.44,55.45,55.35,55.44,10800.0,38.3541,38.361,38.2919,38.3541,10800.0
2010-08-10 14:00:00,55.43,55.5,55.42,55.5,13900.0,38.3472,38.3956,38.3403,38.3956,13900.0
2010-08-10 14:05:00,55.51,55.57,55.45,55.5,21100.0,38.4026,38.4441,38.361,38.3956,21100.0
2010-08-10 14:10:00,55.5,55.59,55.47,55.59,58200.0,38.3956,38.4579,38.3749,38.4579,58200.0
2010-08-10 14:15:00,55.57,56.0,55.57,55.75,123600.0,38.4441,38.7415,38.4441,38.5686,123600.0
2010-08-10 14:20:00,55.74,55.89,55.68,55.74,124300.0,38.5617,38.6654,38.5202,38.5617,124300.0
2010-08-10 14:25:00,55.73,55.75,55.58,55.74,60800.0,38.5548,38.5686,38.451,38.5617,60800.0
2010-08-10 14:30:00,55.75,56.04,55.75,56.04,276000.0,38.5686,38.7692,38.5686,38.7692,276000.0
2010-08-10 14:35:00,56.03,56.05,55.88,55.97,96200.0,38.7623,38.7761,38.6585,38.7208,96200.0
2010-08-10 14:40:00,55.97,56.12,55.93,56.04,87600.0,38.7208,38.8246,38.6931,38.7692,87600.0
2010-08-10 14:45:00,56.05,56.11,56.01,56.05,58500.0,38.7761,38.8176,38.7485,38.7761,58500.0
2010-08-10 14:50:00,56.05,56.06,55.98,56.03,97600.0,38.7761,38.7831,38.7277,38.7623,97600.0
2010-08-10 14:55:00,56.03,56.04,55.96,55.99,27500.0,38.7623,38.7692,38.7139,38.7346,27500.0
2010-08-10 15:00:00,55.99,56.13,55.99,56.09,51000.0,38.7346,38.8315,38.7346,38.8038,51000.0
2010-08-10 15:05:00,56.09,56.11,55.97,56.07,37000.0,38.8038,38.8176,38.7208,38.79,37000.0
2010-08-10 15:10:00,56.07,56.07,55.87,55.92,111400.0,38.79,38.79,38.6516,38.6862,111400.0
2010-08-10 15:15:00,55.93,55.96,55.78,55.81,33200.0,38.6931,38.7139,38.5893,38.6101,33200.0
2010-08-10 15:20:00,55.8,55.84,55.72,55.74,82800.0,38.6032,38.6309,38.5478,38.5617,82800.0
2010-08-10 15:25:00,55.73,55.82,55.69,55.8,48600.0,38.5548,38.617,38.5271,38.6032,48600.0
2010-08-10 15:30:00,55.81,55.83,55.73,55.82,91600.0,38.6101,38.6239,38.5548,38.617,91600.0
2010-08-10 15:35:00,55.82,55.87,55.76,55.84,171700.0,38.617,38.6516,38.5755,38.6309,171700.0
2010-08-10 15:40:00,55.85,55.86,55.82,55.84,76000.0,38.6378,38.6447,38.617,38.6309,76000.0
2010-08-10 15:45:00,55.84,55.86,55.78,55.79,115100.0,38.6309,38.6447,38.5893,38.5963,115100.0
2010-08-10 15:50:00,55.8,55.8,55.62,55.67,122300.0,38.6032,38.6032,38.4787,38.5132,122300.0
2010-08-10 15:55:00,55.67,55.72,55.65,55.72,259500.0,38.5132,38.5478,38.4994,38.5478,259500.0
2010-08-11 09:30:00,54.76,54.9,54.59,54.64,142500.0,37.8837,37.9805,37.7661,37.8007,142500.0
2010-08-11 09:35:00,54.64,54.64,54.37,54.47,145700.0,37.8007,37.8007,37.6139,37.6831,145700.0
2010-08-11 09:40:00,54.47,54.51,54.29,54.35,92400.0,37.6831,37.7107,37.5585,37.6001,92400.0
2010-08-11 09:45:00,54.36,54.45,54.3,54.45,62200.0,37.607,37.6692,37.5655,37.6692,62200.0
2010-08-11 09:50:00,54.43,54.47,54.3,54.36,54700.0,37.6554,37.6831,37.5655,37.607,54700.0
2010-08-11 09:55:00,54.36,54.49,54.28,54.48,60400.0,37.607,37.6969,37.5516,37.69,60400.0
2010-08-11 10:00:00,54.47,54.51,54.38,54.38,82300.0,37.6831,37.7107,37.6208,37.6208,82300.0
2010-08-11 10:05:00,54.38,54.51,54.29,54.45,104900.0,37.6208,37.7107,37.5585,37.6692,104900.0
2010-08-11 10:10:00,54.44,54.44,54.29,54.31,67600.0,37.6623,37.6623,37.5585,37.5724,67600.0
2010-08-11 10:15:00,54.31,54.32,54.22,54.24,128700.0,37.5724,37.5793,37.5101,37.524,128700.0
2010-08-11 10:20:00,54.24,54.31,54.2,54.29,31800.0,37.524,37.5724,37.4963,37.5585,31800.0
2010-08-11 10:25:00,54.29,54.34,54.24,54.26,58600.0,37.5585,37.5931,37.524,37.5378,58600.0
2010-08-11 10:30:00,54.25,54.33,54.23,54.27,65600.0,37.5309,37.5862,37.517,37.5447,65600.0
2010-08-11 10:35:00,54.27,54.31,54.23,54.31,21700.0,37.5447,37.5724,37.517,37.5724,21700.0
2010-08-11 10:40:00,54.3,54.31,54.24,54.26,34300.0,37.5655,37.5724,37.524,37.5378,34300.0
2010-08-11 10:45:00,54.26,54.27,54.21,54.26,84500.0,37.5378,37.5447,37.5032,37.5378,84500.0
2010-08-11 10:50:00,54.25,54.27,54.2,54.22,61100.0,37.5309,37.5447,37.4963,37.5101,61100.0
2010-08-11 10:55:00,54.23,54.23,54.12,54.17,143900.0,37.517,37.517,37.4409,37.4755,143900.0
2010-08-11 11:00:00,54.17,54.24,54.08,54.24,152500.0,37.4755,37.524,37.4133,37.524,152500.0
2010-08-11 11:05:00,54.24,54.25,54.18,54.19,54700.0,37.524,37.5309,37.4824,37.4894,54700.0
2010-08-11 11:10:00,54.19,54.23,54.12,54.14,101400.0,37.4894,37.517,37.4409,37.4548,101400.0
2010-08-11 11:15:00,54.14,54.17,54.01,54.04,55500.0,37.4548,37.4755,37.3648,37.3856,55500.0
2010-08-11 11:20:00,54.04,54.05,54.0,54.04,69900.0,37.3856,37.3925,37.3579,37.3856,69900.0
2010-08-11 11:25:00,54.04,54.09,54.0,54.01,53500.0,37.3856,37.4202,37.3579,37.3648,53500.0
2010-08-11 11:30:00,54.01,54.08,54.0,54.06,42700.0,37.3648,37.4133,37.3579,37.3994,42700.0
2010-08-11 11:35:00,54.07,54.1,54.02,54.1,38100.0,37.4063,37.4271,37.3718,37.4271,38100.0
2010-08-11 11:40:00,54.1,54.1,54.01,54.06,38100.0,37.4271,37.4271,37.3648,37.3994,38100.0
2010-08-11 11:45:00,54.05,54.06,54.0,54.01,40900.0,37.3925,37.3994,37.3579,37.3648,40900.0
2010-08-11 11:50:00,54.0,54.01,53.96,54.0,49400.0,37.3579,37.3648,37.3302,37.3579,49400.0
2010-08-11 11:55:00,54.0,54.07,53.97,54.03,39700.0,37.3579,37.4063,37.3372,37.3787,39700.0
2010-08-11 12:00:00,54.02,54.04,53.96,53.98,38300.0,37.3718,37.3856,37.3302,37.3441,38300.0
2010-08-11 12:05:00,53.98,54.07,53.95,53.99,23600.0,37.3441,37.4063,37.3233,37.351,23600.0
2010-08-11 12:10:00,53.99,54.0,53.96,54.0,12500.0,37.351,37.3579,37.3302,37.3579,12500.0
2010-08-11 12:15:00,54.0,54.02,53.93,53.93,24200.0,37.3579,37.3718,37.3095,37.3095,24200.0
2010-08-11 12:20:00,53.94,53.98,53.91,53.98,16600.0,37.3164,37.3441,37.2957,37.3441,16600.0
2010-08-11 12:25:00,53.99,53.99,53.87,53.88,39600.0,37.351,37.351,37.268,37.2749,39600.0
2010-08-11 12:30:00,53.89,53.9,53.88,53.88,24900.0,37.2818,37.2887,37.2749,37.2749,24900.0
2010-08-11 12:35:00,53.89,53.89,53.78,53.83,58800.0,37.2818,37.2818,37.2057,37.2403,58800.0
2010-08-11 12:40:00,53.82,53.83,53.7,53.73,45400.0,37.2334,37.2403,37.1504,37.1711,45400.0
2010-08-11 12:45:00,53.73,53.77,53.72,53.74,26600.0,37.1711,37.1988,37.1642,37.178,26600.0
2010-08-11 12:50:00,53.74,53.83,53.67,53.77,65800.0,37.178,37.2403,37.1296,37.1988,65800.0
2010-08-11 12:55:00,53.77,53.8,53.71,53.71,32200.0,37.1988,37.2196,37.1573,37.1573,32200.0
2010-08-11 13:00:00,53.72,53.77,53.71,53.76,72100.0,37.1642,37.1988,37.1573,37.1919,72100.0
2010-08-11 13:05:00,53.77,53.84,53.75,53.78,33900.0,37.1988,37.2472,37.185,37.2057,33900.0
2010-08-11 13:10:00,53.78,53.82,53.77,53.82,17700.0,37.2057,37.2334,37.1988,37.2334,17700.0
2010-08-11 13:15:00,53.82,53.87,53.82,53.86,10200.0,37.2334,37.268,37.2334,37.2611,10200.0
2010-08-11 13:20:00,53.85,53.86,53.79,53.81,17100.0,37.2541,37.2611,37.2126,37.2265,17100.0
2010-08-11 13:25:00,53.8,53.89,53.8,53.88,15300.0,37.2196,37.2818,37.2196,37.2749,15300.0
2010-08-11 13:30:00,53.89,53.92,53.85,53.87,23800.0,37.2818,37.3026,37.2541,37.268,23800.0
2010-08-11 13:35:00,53.87,53.87,53.79,53.8,27900.0,37.268,37.268,37.2126,37.2196,27900.0
2010-08-11 13:40:00,53.8,53.88,53.8,53.84,35200.0,37.2196,37.2749,37.2196,37.2472,35200.0
2010-08-11 13:45:00,53.83,53.83,53.76,53.82,20700.0,37.2403,37.2403,37.1919,37.2334,20700.0
2010-08-11 13:50:00,53.82,53.84,53.73,53.76,28800.0,37.2334,37.2472,37.1711,37.1919,28800.0
2010-08-11 13:55:00,53.77,53.83,53.76,53.76,12700.0,37.1988,37.2403,37.1919,37.1919,12700.0
2010-08-11 14:00:00,53.77,53.85,53.77,53.81,26400.0,37.1988,37.2541,37.1988,37.2265,26400.0
2010-08-11 14:05:00,53.82,53.88,53.79,53.86,24300.0,37.2334,37.2749,37.2126,37.2611,24300.0
2010-08-11 14:10:00,53.86,53.89,53.84,53.84,25600.0,37.2611,37.2818,37.2472,37.2472,25600.0
2010-08-11 14:15:00,53.84,53.89,53.81,53.88,29900.0,37.2472,37.2818,37.2265,37.2749,29900.0
2010-08-11 14:20:00,53.88,53.92,53.81,53.86,34400.0,37.2749,37.3026,37.2265,37.2611,34400.0
2010-08-11 14:25:00,53.87,53.91,53.85,53.85,26800.0,37.268,37.2957,37.2541,37.2541,26800.0
2010-08-11 14:30:00,53.85,53.85,53.78,53.84,32700.0,37.2541,37.2541,37.2057,37.2472,32700.0
2010-08-11 14:35:00,53.85,53.85,53.75,53.76,42500.0,37.2541,37.2541,37.185,37.1919,42500.0
2010-08-11 14:40:00,53.75,53.75,53.67,53.71,58200.0,37.185,37.185,37.1296,37.1573,58200.0
2010-08-11 14:45:00,53.71,53.76,53.65,53.7,38100.0,37.1573,37.1919,37.1158,37.1504,38100.0
2010-08-11 14:50:00,53.69,53.71,53.54,53.59,70400.0,37.1435,37.1573,37.0397,37.0743,70400.0
2010-08-11 14:55:00,53.59,53.67,53.58,53.65,27300.0,37.0743,37.1296,37.0674,37.1158,27300.0
2010-08-11 15:00:00,53.66,53.68,53.61,53.63,48700.0,37.1227,37.1365,37.0881,37.1019,48700.0
2010-08-11 15:05:00,53.64,53.65,53.59,53.6,68400.0,37.1089,37.1158,37.0743,37.0812,68400.0
2010-08-11 15:10:00,53.6,53.66,53.59,53.66,48600.0,37.0812,37.1227,37.0743,37.1227,48600.0
2010-08-11 15:15:00,53.65,53.67,53.57,53.59,61400.0,37.1158,37.1296,37.0604,37.0743,61400.0
2010-08-11 15:20:00,53.6,53.64,53.54,53.57,75300.0,37.0812,37.1089,37.0397,37.0604,75300.0
2010-08-11 15:25:00,53.56,53.63,53.56,53.62,66600.0,37.0535,37.1019,37.0535,37.095,66600.0
2010-08-11 15:30:00,53.62,53.75,53.6,53.73,104500.0,37.095,37.185,37.0812,37.1711,104500.0
2010-08-11 15:35:00,53.73,53.74,53.63,53.69,105200.0,37.1711,37.178,37.1019,37.1435,105200.0
2010-08-11 15:40:00,53.69,53.7,53.51,53.56,118300.0,37.1435,37.1504,37.0189,37.0535,118300.0
2010-08-11 15:45:00,53.55,53.67,53.54,53.61,188900.0,37.0466,37.1296,37.0397,37.0881,188900.0
2010-08-11 15:50:00,53.62,53.62,53.5,53.59,206700.0,37.095,37.095,37.012,37.0743,206700.0
2010-08-11 15:55:00,53.58,53.74,53.58,53.69,407600.0,37.0674,37.178,37.0674,37.1435,407600.0
2010-08-12 09:30:00,53.63,53.64,53.04,53.52,105200.0,37.1019,37.1089,36.6938,37.0258,105200.0
2010-08-12 09:35:00,53.51,53.82,53.44,53.7,95600.0,37.0189,37.2334,36.9705,37.1504,95600.0
2010-08-12 09:40:00,53.7,53.8,53.64,53.75,87100.0,37.1504,37.2196,37.1089,37.185,87100.0
2010-08-12 09:45:00,53.75,53.93,53.73,53.87,78000.0,37.185,37.3095,37.1711,37.268,78000.0
2010-08-12 09:50:00,53.88,53.95,53.8,53.83,70800.0,37.2749,37.3233,37.2196,37.2403,70800.0
2010-08-12 09:55:00,53.83,53.91,53.8,53.86,55000.0,37.2403,37.2957,37.2196,37.2611,55000.0
2010-08-12 10:00:00,53.85,53.99,53.82,53.83,48500.0,37.2541,37.351,37.2334,37.2403,48500.0
2010-08-12 10:05:00,53.83,53.92,53.78,53.83,83800.0,37.2403,37.3026,37.2057,37.2403,83800.0
2010-08-12 10:10:00,53.83,53.91,53.73,53.75,100200.0,37.2403,37.2957,37.1711,37.185,100200.0
2010-08-12 10:15:00,53.75,53.77,53.65,53.72,43700.0,37.185,37.1988,37.1158,37.1642,43700.0
2010-08-12 10:20:00,53.73,53.9,53.69,53.89,47000.0,37.1711,37.2887,37.1435,37.2818,47000.0
2010-08-12 10:25:00,53.9,53.93,53.7,53.76,46700.0,37.2887,37.3095,37.1504,37.1919,46700.0
2010-08-12 10:30:00,53.76,53.88,53.72,53.75,79400.0,37.1919,37.2749,37.1642,37.185,79400.0
2010-08-12 10:35:00,53.75,53.98,53.74,53.95,93900.0,37.185,37.3441,37.178,37.3233,93900.0
2010-08-12 10:40:00,53.94,54.07,53.91,53.99,35600.0,37.3164,37.4063,37.2957,37.351,35600.0
2010-08-12 10:45:00,54.01,54.18,54.01,54.1,53600.0,37.3648,37.4824,37.3648,37.4271,53600.0
2010-08-12 10:50:00,54.09,54.22,54.05,54.22,28100.0,37.4202,37.5101,37.3925,37.5101,28100.0
2010-08-12 10:55:00,54.21,54.21,54.08,54.16,59600.0,37.5032,37.5032,37.4133,37.4686,59600.0
2010-08-12 11:00:00,54.16,54.23,54.07,54.11,37900.0,37.4686,37.517,37.4063,37.434,37900.0
2010-08-12 11:05:00,54.11,54.11,53.93,54.01,53300.0,37.434,37.434,37.3095,37.3648,53300.0
2010-08-12 11:10:00,54.02,54.05,53.94,54.01,50700.0,37.3718,37.3925,37.3164,37.3648,50700.0
2010-08-12 11:15:00,54.02,54.15,54.0,54.14,33100.0,37.3718,37.4617,37.3579,37.4548,33100.0
2010-08-12 11:20:00,54.15,54.23,54.15,54.17,37800.0,37.4617,37.517,37.4617,37.4755,37800.0
2010-08-12 11:25:00,54.17,54.39,54.17,54.35,25100.0,37.4755,37.6277,37.4755,37.6001,25100.0
2010-08-12 11:30:00,54.34,54.42,54.25,54.25,28300.0,37.5931,37.6485,37.5309,37.5309,28300.0
2010-08-12 11:35:00,54.26,54.33,54.22,54.33,90900.0,37.5378,37.5862,37.5101,37.5862,90900.0
2010-08-12 11:40:00,54.33,54.38,54.28,54.34,37900.0,37.5862,37.6208,37.5516,37.5931,37900.0
2010-08-12 11:45:00,54.34,54.46,54.34,54.46,36200.0,37.5931,37.6762,37.5931,37.6762,36200.0
2010-08-12 11:50:00,54.46,54.5,54.43,54.46,34900.0,37.6762,37.7038,37.6554,37.6762,34900.0
2010-08-12 11:55:00,54.46,54.5,54.43,54.46,53800.0,37.6762,37.7038,37.6554,37.6762,53800.0
2010-08-12 12:00:00,54.46,54.46,54.35,54.37,48500.0,37.6762,37.6762,37.6001,37.6139,48500.0
2010-08-12 12:05:00,54.37,54.39,54.32,54.38,25300.0,37.6139,37.6277,37.5793,37.6208,25300.0
2010-08-12 12:10:00,54.38,54.45,54.38,54.43,22700.0,37.6208,37.6692,37.6208,37.6554,22700.0
2010-08-12 12:15:00,54.44,54.54,54.44,54.48,32800.0,37.6623,37.7315,37.6623,37.69,32800.0
2010-08-12 12:20:00,54.49,54.55,54.49,54.53,21500.0,37.6969,37.7384,37.6969,37.7246,21500.0
2010-08-12 12:25:00,54.53,54.58,54.51,54.55,42800.0,37.7246,37.7592,37.7107,37.7384,42800.0
2010-08-12 12:30:00,54.55,54.6,54.55,54.59,11100.0,37.7384,37.773,37.7384,37.7661,11100.0
2010-08-12 12:35:00,54.58,54.58,54.54,54.54,24800.0,37.7592,37.7592,37.7315,37.7315,24800.0
2010-08-12 12:40:00,54.54,54.6,54.48,54.55,47600.0,37.7315,37.773,37.69,37.7384,47600.0
2010-08-12 12:45:00,54.56,54.68,54.55,54.65,106900.0,37.7453,37.8284,37.7384,37.8076,106900.0
2010-08-12 12:50:00,54.65,54.68,54.63,54.67,52900.0,37.8076,37.8284,37.7938,37.8214,52900.0
2010-08-12 12:55:00,54.68,54.71,54.37,54.61,39300.0,37.8284,37.8491,37.6139,37.7799,39300.0
2010-08-12 13:00:00,54.62,54.69,54.62,54.66,24700.0,37.7868,37.8353,37.7868,37.8145,24700.0
2010-08-12 13:05:00,54.66,54.67,54.63,54.65,50400.0,37.8145,37.8214,37.7938,37.8076,50400.0
2010-08-12 13:10:00,54.64,54.65,54.6,54.64,22100.0,37.8007,37.8076,37.773,37.8007,22100.0
2010-08-12 13:15:00,54.63,54.67,54.63,54.66,34100.0,37.7938,37.8214,37.7938,37.8145,34100.0
2010-08-12 13:20:00,54.67,54.68,54.63,54.63,34500.0,37.8214,37.8284,37.7938,37.7938,34500.0
2010-08-12 13:25:00,54.63,54.63,54.51,54.54,22000.0,37.7938,37.7938,37.7107,37.7315,22000.0
2010-08-12 13:30:00,54.53,54.61,54.52,54.6,90100.0,37.7246,37.7799,37.7177,37.773,90100.0
2010-08-12 13:35:00,54.6,54.63,54.54,54.54,20800.0,37.773,37.7938,37.7315,37.7315,20800.0
2010-08-12 13:40:00,54.55,54.56,54.53,54.55,42300.0,37.7384,37.7453,37.7246,37.7384,42300.0
2010-08-12 13:45:00,54.55,54.56,54.47,54.47,61600.0,37.7384,37.7453,37.6831,37.6831,61600.0
2010-08-12 13:50:00,54.47,54.5,54.45,54.45,42500.0,37.6831,37.7038,37.6692,37.6692,42500.0
2010-08-12 13:55:00,54.45,54.46,54.39,54.43,51200.0,37.6692,37.6762,37.6277,37.6554,51200.0
2010-08-12 14:00:00,54.44,54.5,54.43,54.46,42200.0,37.6623,37.7038,37.6554,37.6762,42200.0
2010-08-12 14:05:00,54.48,54.54,54.47,54.54,21600.0,37.69,37.7315,37.6831,37.7315,21600.0
2010-08-12 14:10:00,54.53,54.53,54.46,54.47,20900.0,37.7246,37.7246,37.6762,37.6831,20900.0
2010-08-12 14:15:00,54.47,54.52,54.46,54.5,33000.0,37.6831,37.7177,37.6762,37.7038,33000.0
2010-08-12 14:20:00,54.51,54.52,54.48,54.51,47300.0,37.7107,37.7177,37.69,37.7107,47300.0
2010-08-12 14:25:00,54.51,54.6,54.51,54.59,46500.0,37.7107,37.773,37.7107,37.7661,46500.0
2010-08-12 14:30:00,54.58,54.62,54.55,54.56,72200.0,37.7592,37.7868,37.7384,37.7453,72200.0
2010-08-12 14:35:00,54.55,54.56,54.47,54.54,76200.0,37.7384,37.7453,37.6831,37.7315,76200.0
2010-08-12 14:40:00,54.55,54.62,54.49,54.61,55500.0,37.7384,37.7868,37.6969,37.7799,55500.0
2010-08-12 14:45:00,54.62,54.62,54.56,54.59,52200.0,37.7868,37.7868,37.7453,37.7661,52200.0
2010-08-12 14:50:00,54.6,54.7,54.57,54.69,67700.0,37.773,37.8422,37.7523,37.8353,67700.0
2010-08-12 14:55:00,54.69,54.7,54.66,54.67,54600.0,37.8353,37.8422,37.8145,37.8214,54600.0
2010-08-12 15:00:00,54.68,54.76,54.67,54.71,167900.0,37.8284,37.8837,37.8214,37.8491,167900.0
2010-08-12 15:05:00,54.71,54.84,54.7,54.84,98900.0,37.8491,37.939,37.8422,37.939,98900.0
2010-08-12 15:10:00,54.83,54.89,54.83,54.86,88200.0,37.9321,37.9736,37.9321,37.9529,88200.0
2010-08-12 15:15:00,54.87,54.98,54.86,54.95,219800.0,37.9598,38.0359,37.9529,38.0151,219800.0
2010-08-12 15:20:00,54.95,54.96,54.78,54.85,66300.0,38.0151,38.0221,37.8975,37.946,66300.0
2010-08-12 15:25:00,54.85,54.88,54.8,54.84,82900.0,37.946,37.9667,37.9114,37.939,82900.0
2010-08-12 15:30:00,54.83,54.92,54.78,54.91,109500.0,37.9321,37.9944,37.8975,37.9875,109500.0
2010-08-12 15:35:00,54.9,54.93,54.87,54.91,103000.0,37.9805,38.0013,37.9598,37.9875,103000.0
2010-08-12 15:40:00,54.91,54.92,54.73,54.76,155400.0,37.9875,37.9944,37.8629,37.8837,155400.0
2010-08-12 15:45:00,54.76,54.84,54.74,54.83,120800.0,37.8837,37.939,37.8699,37.9321,120800.0
2010-08-12 15:50:00,54.83,54.83,54.7,54.8,237000.0,37.9321,37.9321,37.8422,37.9114,237000.0
2010-08-12 15:55:00,54.79,54.91,54.75,54.75,492400.0,37.9045,37.9875,37.8768,37.8768,492400.0
2010-08-13 09:30:00,54.39,54.82,54.18,54.54,146800.0,37.6277,37.9252,37.4824,37.7315,146800.0
2010-08-13 09:35:00,54.56,54.58,54.26,54.41,86600.0,37.7453,37.7592,37.5378,37.6416,86600.0
2010-08-13 09:40:00,54.41,54.49,54.34,54.36,74700.0,37.6416,37.6969,37.5931,37.607,74700.0
2010-08-13 09:45:00,54.37,54.48,54.32,54.44,68800.0,37.6139,37.69,37.5793,37.6623,68800.0
2010-08-13 09:50:00,54.43,54.52,54.37,54.51,62900.0,37.6554,37.7177,37.6139,37.7107,62900.0
2010-08-13 09:55:00,54.49,54.8,54.49,54.77,92500.0,37.6969,37.9114,37.6969,37.8906,92500.0
2010-08-13 10:00:00,54.77,54.8,54.67,54.8,63800.0,37.8906,37.9114,37.8214,37.9114,63800.0
2010-08-13 10:05:00,54.8,54.84,54.72,54.76,54700.0,37.9114,37.939,37.856,37.8837,54700.0
2010-08-13 10:10:00,54.76,54.76,54.58,54.64,113800.0,37.8837,37.8837,37.7592,37.8007,113800.0
2010-08-13 10:15:00,54.65,54.75,54.65,54.66,58800.0,37.8076,37.8768,37.8076,37.8145,58800.0
2010-08-13 10:20:00,54.66,54.76,54.59,54.75,83300.0,37.8145,37.8837,37.7661,37.8768,83300.0
2010-08-13 10:25:00,54.75,54.8,54.73,54.8,60400.0,37.8768,37.9114,37.8629,37.9114,60400.0
2010-08-13 10:30:00,54.8,54.95,54.79,54.94,132000.0,37.9114,38.0151,37.9045,38.0082,132000.0
2010-08-13 10:35:00,54.95,55.08,54.94,55.07,106500.0,38.0151,38.1051,38.0082,38.0982,106500.0
2010-08-13 10:40:00,55.07,55.12,55.04,55.1,80200.0,38.0982,38.1327,38.0774,38.1189,80200.0
2010-08-13 10:45:00,55.08,55.08,54.84,54.84,60600.0,38.1051,38.1051,37.939,37.939,60600.0
2010-08-13 10:50:00,54.84,54.85,54.74,54.78,41700.0,37.939,37.946,37.8699,37.8975,41700.0
2010-08-13 10:55:00,54.79,54.85,54.75,54.83,32000.0,37.9045,37.946,37.8768,37.9321,32000.0
2010-08-13 11:00:00,54.82,54.88,54.77,54.88,36800.0,37.9252,37.9667,37.8906,37.9667,36800.0
2010-08-13 11:05:00,54.88,54.94,54.87,54.88,32100.0,37.9667,38.0082,37.9598,37.9667,32100.0
2010-08-13 11:10:00,54.88,54.9,54.85,54.87,35200.0,37.9667,37.9805,37.946,37.9598,35200.0
2010-08-13 11:15:00,54.87,54.98,54.87,54.94,41200.0,37.9598,38.0359,37.9598,38.0082,41200.0
2010-08-13 11:20:00,54.94,54.98,54.93,54.94,67700.0,38.0082,38.0359,38.0013,38.0082,67700.0
2010-08-13 11:25:00,54.95,54.98,54.92,54.95,39400.0,38.0151,38.0359,37.9944,38.0151,39400.0
2010-08-13 11:30:00,54.95,54.98,54.93,54.98,56300.0,38.0151,38.0359,38.0013,38.0359,56300.0
2010-08-13 11:35:00,54.97,54.98,54.92,54.95,76200.0,38.029,38.0359,37.9944,38.0151,76200.0
2010-08-13 11:40:00,54.95,55.03,54.94,55.02,48500.0,38.0151,38.0705,38.0082,38.0636,48500.0
2010-08-13 11:45:00,55.01,55.05,54.98,55.05,44200.0,38.0566,38.0843,38.0359,38.0843,44200.0
2010-08-13 11:50:00,55.05,55.06,55.02,55.04,41300.0,38.0843,38.0912,38.0636,38.0774,41300.0
2010-08-13 11:55:00,55.05,55.09,55.0,55.06,82500.0,38.0843,38.112,38.0497,38.0912,82500.0
2010-08-13 12:00:00,55.06,55.06,54.97,54.99,39300.0,38.0912,38.0912,38.029,38.0428,39300.0
2010-08-13 12:05:00,55.0,55.04,54.99,55.0,29900.0,38.0497,38.0774,38.0428,38.0497,29900.0
2010-08-13 12:10:00,54.99,55.01,54.86,54.87,35700.0,38.0428,38.0566,37.9529,37.9598,35700.0
2010-08-13 12:15:00,54.87,54.89,54.83,54.87,41500.0,37.9598,37.9736,37.9321,37.9598,41500.0
2010-08-13 12:20:00,54.87,54.93,54.87,54.89,35600.0,37.9598,38.0013,37.9598,37.9736,35600.0
2010-08-13 12:25:00,54.89,54.97,54.89,54.96,30900.0,37.9736,38.029,37.9736,38.0221,30900.0
2010-08-13 12:30:00,54.97,54.99,54.89,54.94,33700.0,38.029,38.0428,37.9736,38.0082,33700.0
2010-08-13 12:35:00,54.94,55.0,54.93,54.99,36100.0,38.0082,38.0497,38.0013,38.0428,36100.0
2010-08-13 12:40:00,54.99,55.07,54.99,55.04,49500.0,38.0428,38.0982,38.0428,38.0774,49500.0
2010-08-13 12:45:00,55.04,55.16,55.04,55.15,28700.0,38.0774,38.1604,38.0774,38.1535,28700.0
2010-08-13 12:50:00,55.15,55.19,55.13,55.19,48800.0,38.1535,38.1812,38.1397,38.1812,48800.0
2010-08-13 12:55:00,55.19,55.23,55.12,55.21,31500.0,38.1812,38.2088,38.1327,38.195,31500.0
2010-08-13 13:00:00,55.2,55.25,55.18,55.25,47700.0,38.1881,38.2227,38.1743,38.2227,47700.0
2010-08-13 13:05:00,55.24,55.29,55.21,55.28,63600.0,38.2158,38.2504,38.195,38.2434,63600.0
2010-08-13 13:10:00,55.28,55.36,55.27,55.29,68500.0,38.2434,38.2988,38.2365,38.2504,68500.0
2010-08-13 13:15:00,55.29,55.29,55.18,55.18,33200.0,38.2504,38.2504,38.1743,38.1743,33200.0
2010-08-13 13:20:00,55.19,55.25,55.13,55.23,59400.0,38.1812,38.2227,38.1397,38.2088,59400.0
2010-08-13 13:25:00,55.23,55.29,55.23,55.29,16100.0,38.2088,38.2504,38.2088,38.2504,16100.0
2010-08-13 13:30:00,55.29,55.29,55.23,55.23,19700.0,38.2504,38.2504,38.2088,38.2088,19700.0
2010-08-13 13:35:00,55.23,55.27,55.15,55.27,46900.0,38.2088,38.2365,38.1535,38.2365,46900.0
2010-08-13 13:40:00,55.27,55.33,55.27,55.3,37200.0,38.2365,38.278,38.2365,38.2573,37200.0
2010-08-13 13:45:00,55.3,55.31,55.24,55.24,82000.0,38.2573,38.2642,38.2158,38.2158,82000.0
2010-08-13 13:50:00,55.24,55.25,55.2,55.23,28400.0,38.2158,38.2227,38.1881,38.2088,28400.0
2010-08-13 13:55:00,55.22,55.22,55.15,55.19,46400.0,38.2019,38.2019,38.1535,38.1812,46400.0
2010-08-13 14:00:00,55.19,55.19,55.13,55.17,46500.0,38.1812,38.1812,38.1397,38.1673,46500.0
2010-08-13 14:05:00,55.15,55.19,55.13,55.13,34900.0,38.1535,38.1812,38.1397,38.1397,34900.0
2010-08-13 14:10:00,55.14,55.16,55.12,55.12,32300.0,38.1466,38.1604,38.1327,38.1327,32300.0
2010-08-13 14:15:00,55.13,55.18,55.11,55.17,50900.0,38.1397,38.1743,38.1258,38.1673,50900.0
2010-08-13 14:20:00,55.16,55.16,55.09,55.14,48200.0,38.1604,38.1604,38.112,38.1466,48200.0
2010-08-13 14:25:00,55.13,55.15,55.09,55.15,30500.0,38.1397,38.1535,38.112,38.1535,30500.0
2010-08-13 14:30:00,55.15,55.19,55.11,55.12,30100.0,38.1535,38.1812,38.1258,38.1327,30100.0
2010-08-13 14:35:00,55.11,55.16,55.09,55.13,48800.0,38.1258,38.1604,38.112,38.1397,48800.0
2010-08-13 14:40:00,55.14,55.19,55.13,55.13,44400.0,38.1466,38.1812,38.1397,38.1397,44400.0
2010-08-13 14:45:00,55.14,55.14,55.06,55.08,44400.0,38.1466,38.1466,38.0912,38.1051,44400.0
2010-08-13 14:50:00,55.08,55.16,55.07,55.12,55700.0,38.1051,38.1604,38.0982,38.1327,55700.0
2010-08-13 14:55:00,55.12,55.17,55.09,55.17,55300.0,38.1327,38.1673,38.112,38.1673,55300.0
2010-08-13 15:00:00,55.16,55.16,55.07,55.07,53400.0,38.1604,38.1604,38.0982,38.0982,53400.0
2010-08-13 15:05:00,55.07,55.16,55.04,55.15,55000.0,38.0982,38.1604,38.0774,38.1535,55000.0
2010-08-13 15:10:00,55.14,55.15,55.09,55.1,27300.0,38.1466,38.1535,38.112,38.1189,27300.0
2010-08-13 15:15:00,55.11,55.16,55.1,55.12,53400.0,38.1258,38.1604,38.1189,38.1327,53400.0
2010-08-13 15:20:00,55.11,55.17,55.11,55.15,55800.0,38.1258,38.1673,38.1258,38.1535,55800.0
2010-08-13 15:25:00,55.15,55.15,55.1,55.1,52400.0,38.1535,38.1535,38.1189,38.1189,52400.0
2010-08-13 15:30:00,55.1,55.19,55.07,55.18,78800.0,38.1189,38.1812,38.0982,38.1743,78800.0
2010-08-13 15:35:00,55.17,55.19,55.12,55.14,60000.0,38.1673,38.1812,38.1327,38.1466,60000.0
2010-08-13 15:40:00,55.14,55.15,55.06,55.07,68200.0,38.1466,38.1535,38.0912,38.0982,68200.0
2010-08-13 15:45:00,55.06,55.08,54.97,55.08,148200.0,38.0912,38.1051,38.029,38.1051,148200.0
2010-08-13 15:50:00,55.07,55.08,55.0,55.07,167900.0,38.0982,38.1051,38.0497,38.0982,167900.0
2010-08-13 15:55:00,55.07,55.17,55.01,55.01,556300.0,38.0982,38.1673,38.0566,38.0566,556300.0
2010-08-16 09:30:00,54.38,54.6,54.1,54.2,137900.0,37.6208,37.773,37.4271,37.4963,137900.0
2010-08-16 09:35:00,54.23,54.25,54.05,54.1,117300.0,37.517,37.5309,37.3925,37.4271,117300.0
2010-08-16 09:40:00,54.11,54.28,54.11,54.13,122400.0,37.434,37.5516,37.434,37.4479,122400.0
2010-08-16 09:45:00,54.15,54.17,53.92,53.93,90400.0,37.4617,37.4755,37.3026,37.3095,90400.0
2010-08-16 09:50:00,53.92,53.97,53.79,53.95,92400.0,37.3026,37.3372,37.2126,37.3233,92400.0
2010-08-16 09:55:00,53.95,54.13,53.9,54.06,87800.0,37.3233,37.4479,37.2887,37.3994,87800.0
2010-08-16 10:00:00,54.06,54.24,53.96,54.19,104300.0,37.3994,37.524,37.3302,37.4894,104300.0
2010-08-16 10:05:00,54.18,54.26,54.05,54.09,103600.0,37.4824,37.5378,37.3925,37.4202,103600.0
2010-08-16 10:10:00,54.08,54.15,54.02,54.02,97500.0,37.4133,37.4617,37.3718,37.3718,97500.0
2010-08-16 10:15:00,54.01,54.21,54.01,54.13,103300.0,37.3648,37.5032,37.3648,37.4479,103300.0
2010-08-16 10:20:00,54.13,54.15,54.08,54.1,61100.0,37.4479,37.4617,37.4133,37.4271,61100.0
2010-08-16 10:25:00,54.1,54.11,54.02,54.09,57100.0,37.4271,37.434,37.3718,37.4202,57100.0
2010-08-16 10:30:00,54.09,54.11,54.03,54.07,38500.0,37.4202,37.434,37.3787,37.4063,38500.0
2010-08-16 10:35:00,54.06,54.12,54.04,54.09,43400.0,37.3994,37.4409,37.3856,37.4202,43400.0
2010-08-16 10:40:00,54.11,54.13,54.0,54.04,42000.0,37.434,37.4479,37.3579,37.3856,42000.0
2010-08-16 10:45:00,54.05,54.05,53.95,53.98,46400.0,37.3925,37.3925,37.3233,37.3441,46400.0
2010-08-16 10:50:00,53.98,54.01,53.95,53.99,82400.0,37.3441,37.3648,37.3233,37.351,82400.0
2010-08-16 10:55:00,53.99,54.1,53.99,54.05,42700.0,37.351,37.4271,37.351,37.3925,42700.0
2010-08-16 11:00:00,54.06,54.08,54.0,54.0,42900.0,37.3994,37.4133,37.3579,37.3579,42900.0
2010-08-16 11:05:00,54.0,54.03,53.95,53.96,45900.0,37.3579,37.3787,37.3233,37.3302,45900.0
2010-08-16 11:10:00,53.97,54.06,53.97,54.02,45600.0,37.3372,37.3994,37.3372,37.3718,45600.0
2010-08-16 11:15:00,54.02,54.02,53.95,53.95,47100.0,37.3718,37.3718,37.3233,37.3233,47100.0
2010-08-16 11:20:00,53.96,53.97,53.95,53.95,57800.0,37.3302,37.3372,37.3233,37.3233,57800.0
2010-08-16 11:25:00,53.96,53.99,53.89,53.92,39700.0,37.3302,37.351,37.2818,37.3026,39700.0
2010-08-16 11:30:00,53.91,53.98,53.9,53.9,42600.0,37.2957,37.3441,37.2887,37.2887,42600.0
2010-08-16 11:35:00,53.91,53.99,53.91,53.95,33300.0,37.2957,37.351,37.2957,37.3233,33300.0
2010-08-16 11:40:00,53.95,53.98,53.91,53.96,18300.0,37.3233,37.3441,37.2957,37.3302,18300.0
2010-08-16 11:45:00,53.96,54.04,53.95,54.02,43000.0,37.3302,37.3856,37.3233,37.3718,43000.0
2010-08-16 11:50:00,54.03,54.13,54.03,54.12,48300.0,37.3787,37.4479,37.3787,37.4409,48300.0
2010-08-16 11:55:00,54.11,54.12,54.03,54.03,27000.0,37.434,37.4409,37.3787,37.3787,27000.0
2010-08-16 12:00:00,54.03,54.11,53.99,54.09,38400.0,37.3787,37.434,37.351,37.4202,38400.0
2010-08-16 12:05:00,54.08,54.09,54.01,54.08,42100.0,37.4133,37.4202,37.3648,37.4133,42100.0
2010-08-16 12:10:00,54.07,54.07,54.0,54.0,41200.0,37.4063,37.4063,37.3579,37.3579,41200.0
2010-08-16 12:15:00,54.0,54.01,53.96,54.01,19700.0,37.3579,37.3648,37.3302,37.3648,19700.0
2010-08-16 12:20:00,54.02,54.03,53.97,53.98,27000.0,37.3718,37.3787,37.3372,37.3441,27000.0
2010-08-16 12:25:00,53.99,54.06,53.95,54.03,43800.0,37.351,37.3994,37.3233,37.3787,43800.0
2010-08-16 12:30:00,54.05,54.06,53.98,54.04,25900.0,37.3925,37.3994,37.3441,37.3856,25900.0
2010-08-16 12:35:00,54.05,54.06,54.02,54.06,30600.0,37.3925,37.3994,37.3718,37.3994,30600.0
2010-08-16 12:40:00,54.06,54.06,54.01,54.01,33900.0,37.3994,37.3994,37.3648,37.3648,33900.0
2010-08-16 12:45:00,54.02,54.04,53.96,53.96,32000.0,37.3718,37.3856,37.3302,37.3302,32000.0
2010-08-16 12:50:00,53.96,53.97,53.89,53.92,51900.0,37.3302,37.3372,37.2818,37.3026,51900.0
2010-08-16 12:55:00,53.91,53.94,53.88,53.89,26200.0,37.2957,37.3164,37.2749,37.2818,26200.0
2010-08-16 13:00:00,53.9,53.95,53.88,53.9,33600.0,37.2887,37.3233,37.2749,37.2887,33600.0
2010-08-16 13:05:00,53.9,53.94,53.9,53.92,24300.0,37.2887,37.3164,37.2887,37.3026,24300.0
2010-08-16 13:10:00,53.93,53.97,53.92,53.93,41200.0,37.3095,37.3372,37.3026,37.3095,41200.0
2010-08-16 13:15:00,53.93,53.94,53.88,53.89,36300.0,37.3095,37.3164,37.2749,37.2818,36300.0
2010-08-16 13:20:00,53.88,53.92,53.88,53.88,43900.0,37.2749,37.3026,37.2749,37.2749,43900.0
2010-08-16 13:25:00,53.89,53.98,53.88,53.92,49400.0,37.2818,37.3441,37.2749,37.3026,49400.0
2010-08-16 13:30:00,53.92,53.96,53.91,53.92,17600.0,37.3026,37.3302,37.2957,37.3026,17600.0
2010-08-16 13:35:00,53.92,53.99,53.89,53.98,29200.0,37.3026,37.351,37.2818,37.3441,29200.0
2010-08-16 13:40:00,53.99,54.01,53.96,53.96,27600.0,37.351,37.3648,37.3302,37.3302,27600.0
2010-08-16 13:45:00,53.97,53.98,53.93,53.95,24400.0,37.3372,37.3441,37.3095,37.3233,24400.0
2010-08-16 13:50:00,53.95,53.96,53.89,53.92,32800.0,37.3233,37.3302,37.2818,37.3026,32800.0
2010-08-16 13:55:00,53.93,53.98,53.92,53.98,32800.0,37.3095,37.3441,37.3026,37.3441,32800.0
2010-08-16 14:00:00,53.98,54.02,53.95,53.98,32700.0,37.3441,37.3718,37.3233,37.3441,32700.0
2010-08-16 14:05:00,53.98,53.99,53.9,53.92,40100.0,37.3441,37.351,37.2887,37.3026,40100.0
2010-08-16 14:10:00,53.92,53.93,53.87,53.88,72900.0,37.3026,37.3095,37.268,37.2749,72900.0
2010-08-16 14:15:00,53.88,53.94,53.86,53.93,41800.0,37.2749,37.3164,37.2611,37.3095,41800.0
2010-08-16 14:20:00,53.94,53.94,53.88,53.88,30700.0,37.3164,37.3164,37.2749,37.2749,30700.0
2010-08-16 14:25:00,53.88,53.94,53.88,53.89,19100.0,37.2749,37.3164,37.2749,37.2818,19100.0
2010-08-16 14:30:00,53.89,53.92,53.85,53.85,36600.0,37.2818,37.3026,37.2541,37.2541,36600.0
2010-08-16 14:35:00,53.85,53.92,53.85,53.9,30400.0,37.2541,37.3026,37.2541,37.2887,30400.0
2010-08-16 14:40:00,53.9,53.9,53.8,53.84,64400.0,37.2887,37.2887,37.2196,37.2472,64400.0
2010-08-16 14:45:00,53.83,53.86,53.82,53.83,42400.0,37.2403,37.2611,37.2334,37.2403,42400.0
2010-08-16 14:50:00,53.82,53.82,53.6,53.66,99300.0,37.2334,37.2334,37.0812,37.1227,99300.0
2010-08-16 14:55:00,53.66,53.72,53.64,53.67,51200.0,37.1227,37.1642,37.1089,37.1296,51200.0
2010-08-16 15:00:00,53.66,53.76,53.64,53.68,61900.0,37.1227,37.1919,37.1089,37.1365,61900.0
2010-08-16 15:05:00,53.68,53.7,53.6,53.69,52700.0,37.1365,37.1504,37.0812,37.1435,52700.0
2010-08-16 15:10:00,53.69,53.69,53.61,53.63,57900.0,37.1435,37.1435,37.0881,37.1019,57900.0
2010-08-16 15:15:00,53.62,53.69,53.62,53.67,63700.0,37.095,37.1435,37.095,37.1296,63700.0
2010-08-16 15:20:00,53.67,53.67,53.57,53.63,87300.0,37.1296,37.1296,37.0604,37.1019,87300.0
2010-08-16 15:25:00,53.63,53.66,53.58,53.62,71700.0,37.1019,37.1227,37.0674,37.095,71700.0
2010-08-16 15:30:00,53.62,53.65,53.6,53.65,96700.0,37.095,37.1158,37.0812,37.1158,96700.0
2010-08-16 15:35:00,53.65,53.65,53.58,53.64,109600.0,37.1158,37.1158,37.0674,37.1089,109600.0
2010-08-16 15:40:00,53.63,53.76,53.61,53.74,139400.0,37.1019,37.1919,37.0881,37.178,139400.0
2010-08-16 15:45:00,53.74,53.86,53.7,53.85,270300.0,37.178,37.2611,37.1504,37.2541,270300.0
2010-08-16 15:50:00,53.85,53.94,53.85,53.9,274200.0,37.2541,37.3164,37.2541,37.2887,274200.0
2010-08-16 15:55:00,53.9,54.09,53.9,54.09,462200.0,37.2887,37.4202,37.2887,37.4202,462200.0
2010-08-17 09:30:00,53.06,54.06,53.06,54.0,186900.0,36.7076,37.3994,36.7076,37.3579,186900.0
2010-08-17 09:35:00,53.99,54.07,53.89,54.05,81200.0,37.351,37.4063,37.2818,37.3925,81200.0
2010-08-17 09:40:00,54.05,54.07,53.95,54.06,84800.0,37.3925,37.4063,37.3233,37.3994,84800.0
2010-08-17 09:45:00,54.06,54.26,54.06,54.13,95500.0,37.3994,37.5378,37.3994,37.4479,95500.0
2010-08-17 09:50:00,54.13,54.2,54.03,54.15,81400.0,37.4479,37.4963,37.3787,37.4617,81400.0
2010-08-17 09:55:00,54.15,54.17,54.03,54.05,53700.0,37.4617,37.4755,37.3787,37.3925,53700.0
2010-08-17 10:00:00,54.05,54.13,53.98,54.08,68200.0,37.3925,37.4479,37.3441,37.4133,68200.0
2010-08-17 10:05:00,54.09,54.13,53.98,54.03,34200.0,37.4202,37.4479,37.3441,37.3787,34200.0
2010-08-17 10:10:00,54.03,54.05,53.93,53.94,83600.0,37.3787,37.3925,37.3095,37.3164,83600.0
2010-08-17 10:15:00,53.93,54.03,53.93,53.98,34400.0,37.3095,37.3787,37.3095,37.3441,34400.0
2010-08-17 10:20:00,53.98,54.0,53.92,53.94,74200.0,37.3441,37.3579,37.3026,37.3164,74200.0
2010-08-17 10:25:00,53.94,53.95,53.82,53.83,39300.0,37.3164,37.3233,37.2334,37.2403,39300.0
2010-08-17 10:30:00,53.83,53.91,53.81,53.82,44100.0,37.2403,37.2957,37.2265,37.2334,44100.0
2010-08-17 10:35:00,53.82,53.83,53.69,53.72,60700.0,37.2334,37.2403,37.1435,37.1642,60700.0
2010-08-17 10:40:00,53.72,53.78,53.69,53.73,56600.0,37.1642,37.2057,37.1435,37.1711,56600.0
2010-08-17 10:45:00,53.73,53.81,53.73,53.76,31200.0,37.1711,37.2265,37.1711,37.1919,31200.0
2010-08-17 10:50:00,53.76,53.85,53.75,53.84,54400.0,37.1919,37.2541,37.185,37.2472,54400.0
2010-08-17 10:55:00,53.83,53.9,53.81,53.89,44600.0,37.2403,37.2887,37.2265,37.2818,44600.0
2010-08-17 11:00:00,53.89,54.07,53.88,54.04,68800.0,37.2818,37.4063,37.2749,37.3856,68800.0
2010-08-17 11:05:00,54.05,54.05,53.99,54.0,53900.0,37.3925,37.3925,37.351,37.3579,53900.0
2010-08-17 11:10:00,54.0,54.18,54.0,54.12,117500.0,37.3579,37.4824,37.3579,37.4409,117500.0
2010-08-17 11:15:00,54.13,54.21,54.09,54.14,34100.0,37.4479,37.5032,37.4202,37.4548,34100.0
2010-08-17 11:20:00,54.15,54.18,54.03,54.03,38700.0,37.4617,37.4824,37.3787,37.3787,38700.0
2010-08-17 11:25:00,54.02,54.09,53.99,54.08,31300.0,37.3718,37.4202,37.351,37.4133,31300.0
2010-08-17 11:30:00,54.09,54.2,54.06,54.11,52100.0,37.4202,37.4963,37.3994,37.434,52100.0
2010-08-17 11:35:00,54.11,54.17,54.1,54.12,39800.0,37.434,37.4755,37.4271,37.4409,39800.0
2010-08-17 11:40:00,54.12,54.18,54.1,54.16,39800.0,37.4409,37.4824,37.4271,37.4686,39800.0
2010-08-17 11:45:00,54.17,54.18,54.1,54.15,43000.0,37.4755,37.4824,37.4271,37.4617,43000.0
2010-08-17 11:50:00,54.15,54.2,54.14,54.17,27900.0,37.4617,37.4963,37.4548,37.4755,27900.0
2010-08-17 11:55:00,54.19,54.21,54.15,54.16,46800.0,37.4894,37.5032,37.4617,37.4686,46800.0
2010-08-17 12:00:00,54.16,54.19,54.14,54.17,66800.0,37.4686,37.4894,37.4548,37.4755,66800.0
2010-08-17 12:05:00,54.17,54.22,54.16,54.22,34200.0,37.4755,37.5101,37.4686,37.5101,34200.0
2010-08-17 12:10:00,54.21,54.21,54.07,54.08,65000.0,37.5032,37.5032,37.4063,37.4133,65000.0
2010-08-17 12:15:00,54.09,54.18,54.09,54.16,68000.0,37.4202,37.4824,37.4202,37.4686,68000.0
2010-08-17 12:20:00,54.18,54.18,54.15,54.17,15600.0,37.4824,37.4824,37.4617,37.4755,15600.0
2010-08-17 12:25:00,54.15,54.18,54.15,54.18,20000.0,37.4617,37.4824,37.4617,37.4824,20000.0
2010-08-17 12:30:00,54.18,54.22,54.17,54.22,12000.0,37.4824,37.5101,37.4755,37.5101,12000.0
2010-08-17 12:35:00,54.22,54.26,54.22,54.26,19800.0,37.5101,37.5378,37.5101,37.5378,19800.0
2010-08-17 12:40:00,54.26,54.26,54.23,54.23,27000.0,37.5378,37.5378,37.517,37.517,27000.0
2010-08-17 12:45:00,54.23,54.29,54.22,54.29,21900.0,37.517,37.5585,37.5101,37.5585,21900.0
2010-08-17 12:50:00,54.29,54.29,54.24,54.24,46200.0,37.5585,37.5585,37.524,37.524,46200.0
2010-08-17 12:55:00,54.24,54.24,54.14,54.15,23900.0,37.524,37.524,37.4548,37.4617,23900.0
2010-08-17 13:00:00,54.15,54.19,54.12,54.16,34500.0,37.4617,37.4894,37.4409,37.4686,34500.0
2010-08-17 13:05:00,54.15,54.27,54.14,54.26,37400.0,37.4617,37.5447,37.4548,37.5378,37400.0
2010-08-17 13:10:00,54.27,54.29,54.23,54.24,32000.0,37.5447,37.5585,37.517,37.524,32000.0
2010-08-17 13:15:00,54.25,54.38,54.24,54.29,67000.0,37.5309,37.6208,37.524,37.5585,67000.0
2010-08-17 13:20:00,54.3,54.35,54.28,54.28,31600.0,37.5655,37.6001,37.5516,37.5516,31600.0
2010-08-17 13:25:00,54.29,54.31,54.26,54.29,39100.0,37.5585,37.5724,37.5378,37.5585,39100.0
2010-08-17 13:30:00,54.29,54.34,54.27,54.33,33200.0,37.5585,37.5931,37.5447,37.5862,33200.0
2010-08-17 13:35:00,54.33,54.35,54.33,54.34,28200.0,37.5862,37.6001,37.5862,37.5931,28200.0
2010-08-17 13:40:00,54.34,54.34,54.27,54.29,52400.0,37.5931,37.5931,37.5447,37.5585,52400.0
2010-08-17 13:45:00,54.29,54.3,54.27,54.29,71500.0,37.5585,37.5655,37.5447,37.5585,71500.0
2010-08-17 13:50:00,54.29,54.31,54.22,54.22,19100.0,37.5585,37.5724,37.5101,37.5101,19100.0
2010-08-17 13:55:00,54.22,54.25,54.22,54.25,19300.0,37.5101,37.5309,37.5101,37.5309,19300.0
2010-08-17 14:00:00,54.24,54.33,54.24,54.31,38100.0,37.524,37.5862,37.524,37.5724,38100.0
2010-08-17 14:05:00,54.31,54.31,54.24,54.25,42500.0,37.5724,37.5724,37.524,37.5309,42500.0
2010-08-17 14:10:00,54.25,54.28,54.24,54.26,128400.0,37.5309,37.5516,37.524,37.5378,128400.0
2010-08-17 14:15:00,54.26,54.3,54.24,54.26,46800.0,37.5378,37.5655,37.524,37.5378,46800.0
2010-08-17 14:20:00,54.26,54.32,54.26,54.28,69900.0,37.5378,37.5793,37.5378,37.5516,69900.0
2010-08-17 14:25:00,54.27,54.29,54.22,54.28,56800.0,37.5447,37.5585,37.5101,37.5516,56800.0
2010-08-17 14:30:00,54.28,54.3,54.25,54.29,78200.0,37.5516,37.5655,37.5309,37.5585,78200.0
2010-08-17 14:35:00,54.28,54.29,54.24,54.25,33700.0,37.5516,37.5585,37.524,37.5309,33700.0
2010-08-17 14:40:00,54.25,54.27,54.22,54.23,49100.0,37.5309,37.5447,37.5101,37.517,49100.0
2010-08-17 14:45:00,54.23,54.24,54.19,54.21,58700.0,37.517,37.524,37.4894,37.5032,58700.0
2010-08-17 14:50:00,54.22,54.27,54.17,54.26,60500.0,37.5101,37.5447,37.4755,37.5378,60500.0
2010-08-17 14:55:00,54.26,54.27,54.16,54.18,41800.0,37.5378,37.5447,37.4686,37.4824,41800.0
2010-08-17 15:00:00,54.19,54.21,54.13,54.2,64600.0,37.4894,37.5032,37.4479,37.4963,64600.0
2010-08-17 15:05:00,54.2,54.21,54.08,54.14,74500.0,37.4963,37.5032,37.4133,37.4548,74500.0
2010-08-17 15:10:00,54.13,54.14,54.06,54.09,45000.0,37.4479,37.4548,37.3994,37.4202,45000.0
2010-08-17 15:15:00,54.08,54.1,54.05,54.07,57900.0,37.4133,37.4271,37.3925,37.4063,57900.0
2010-08-17 15:20:00,54.07,54.14,54.06,54.13,48900.0,37.4063,37.4548,37.3994,37.4479,48900.0
2010-08-17 15:25:00,54.14,54.15,54.1,54.15,43800.0,37.4548,37.4617,37.4271,37.4617,43800.0
2010-08-17 15:30:00,54.15,54.15,54.12,54.12,55600.0,37.4617,37.4617,37.4409,37.4409,55600.0
2010-08-17 15:35:00,54.12,54.14,54.06,54.09,113800.0,37.4409,37.4548,37.3994,37.4202,113800.0
2010-08-17 15:40:00,54.1,54.15,54.05,54.1,96900.0,37.4271,37.4617,37.3925,37.4271,96900.0
2010-08-17 15:45:00,54.1,54.1,53.99,54.03,78200.0,37.4271,37.4271,37.351,37.3787,78200.0
2010-08-17 15:50:00,54.03,54.08,53.99,53.99,152500.0,37.3787,37.4133,37.351,37.351,152500.0
2010-08-17 15:55:00,54.0,54.0,53.88,53.95,252100.0,37.3579,37.3579,37.2749,37.3233,252100.0
2010-08-18 09:30:00,53.47,53.79,53.44,53.48,88000.0,36.9913,37.2126,36.9705,36.9982,88000.0
2010-08-18 09:35:00,53.47,53.61,53.42,53.47,99700.0,36.9913,37.0881,36.9567,36.9913,99700.0
2010-08-18 09:40:00,53.48,53.48,53.24,53.24,84300.0,36.9982,36.9982,36.8321,36.8321,84300.0
2010-08-18 09:45:00,53.22,53.52,53.2,53.44,61400.0,36.8183,37.0258,36.8045,36.9705,61400.0
2010-08-18 09:50:00,53.44,53.44,53.3,53.43,38300.0,36.9705,36.9705,36.8736,36.9636,38300.0
2010-08-18 09:55:00,53.44,53.47,53.42,53.43,35500.0,36.9705,36.9913,36.9567,36.9636,35500.0
2010-08-18 10:00:00,53.43,53.56,53.42,53.51,65500.0,36.9636,37.0535,36.9567,37.0189,65500.0
2010-08-18 10:05:00,53.52,53.53,53.38,53.39,58700.0,37.0258,37.0328,36.929,36.9359,58700.0
2010-08-18 10:10:00,53.39,53.4,53.28,53.32,53900.0,36.9359,36.9428,36.8598,36.8875,53900.0
2010-08-18 10:15:00,53.33,53.43,53.33,53.38,40900.0,36.8944,36.9636,36.8944,36.929,40900.0
2010-08-18 10:20:00,53.37,53.38,53.25,53.3,34900.0,36.9221,36.929,36.8391,36.8736,34900.0
2010-08-18 10:25:00,53.3,53.31,53.15,53.18,37100.0,36.8736,36.8806,36.7699,36.7906,37100.0
2010-08-18 10:30:00,53.18,53.32,53.16,53.31,38500.0,36.7906,36.8875,36.7768,36.8806,38500.0
2010-08-18 10:35:00,53.31,53.35,53.25,53.3,45500.0,36.8806,36.9082,36.8391,36.8736,45500.0
2010-08-18 10:40:00,53.3,53.39,53.3,53.39,24400.0,36.8736,36.9359,36.8736,36.9359,24400.0
2010-08-18 10:45:00,53.4,53.51,53.38,53.43,94600.0,36.9428,37.0189,36.929,36.9636,94600.0
2010-08-18 10:50:00,53.42,53.47,53.38,53.45,24900.0,36.9567,36.9913,36.929,36.9774,24900.0
2010-08-18 10:55:00,53.45,53.56,53.44,53.56,77900.0,36.9774,37.0535,36.9705,37.0535,77900.0
2010-08-18 11:00:00,53.56,53.65,53.54,53.63,47800.0,37.0535,37.1158,37.0397,37.1019,47800.0
2010-08-18 11:05:00,53.61,53.68,53.61,53.64,33000.0,37.0881,37.1365,37.0881,37.1089,33000.0
2010-08-18 11:10:00,53.65,53.69,53.64,53.67,55900.0,37.1158,37.1435,37.1089,37.1296,55900.0
2010-08-18 11:15:00,53.67,53.74,53.67,53.71,58100.0,37.1296,37.178,37.1296,37.1573,58100.0
2010-08-18 11:20:00,53.71,53.81,53.69,53.81,46400.0,37.1573,37.2265,37.1435,37.2265,46400.0
2010-08-18 11:25:00,53.8,53.87,53.79,53.8,75600.0,37.2196,37.268,37.2126,37.2196,75600.0
2010-08-18 11:30:00,53.81,53.87,53.8,53.85,215500.0,37.2265,37.268,37.2196,37.2541,215500.0
2010-08-18 11:35:00,53.86,53.86,53.78,53.84,72700.0,37.2611,37.2611,37.2057,37.2472,72700.0
2010-08-18 11:40:00,53.84,53.87,53.82,53.85,26600.0,37.2472,37.268,37.2334,37.2541,26600.0
2010-08-18 11:45:00,53.85,53.94,53.82,53.92,128100.0,37.2541,37.3164,37.2334,37.3026,128100.0
2010-08-18 11:50:00,53.92,54.05,53.91,54.04,62600.0,37.3026,37.3925,37.2957,37.3856,62600.0
2010-08-18 11:55:00,54.05,54.14,54.04,54.09,75900.0,37.3925,37.4548,37.3856,37.4202,75900.0
2010-08-18 12:00:00,54.09,54.13,53.94,53.94,34700.0,37.4202,37.4479,37.3164,37.3164,34700.0
2010-08-18 12:05:00,53.94,53.99,53.92,53.99,15600.0,37.3164,37.351,37.3026,37.351,15600.0
2010-08-18 12:10:00,53.99,53.99,53.91,53.91,12000.0,37.351,37.351,37.2957,37.2957,12000.0
2010-08-18 12:15:00,53.91,53.92,53.86,53.87,37600.0,37.2957,37.3026,37.2611,37.268,37600.0
2010-08-18 12:20:00,53.88,53.92,53.84,53.9,26300.0,37.2749,37.3026,37.2472,37.2887,26300.0
2010-08-18 12:25:00,53.91,54.04,53.91,54.04,31400.0,37.2957,37.3856,37.2957,37.3856,31400.0
2010-08-18 12:30:00,54.03,54.04,53.96,53.97,20500.0,37.3787,37.3856,37.3302,37.3372,20500.0
2010-08-18 12:35:00,53.97,54.02,53.95,54.02,42100.0,37.3372,37.3718,37.3233,37.3718,42100.0
2010-08-18 12:40:00,54.01,54.08,53.99,54.05,9600.0,37.3648,37.4133,37.351,37.3925,9600.0
2010-08-18 12:45:00,54.04,54.09,54.01,54.08,7600.0,37.3856,37.4202,37.3648,37.4133,7600.0
2010-08-18 12:50:00,54.08,54.14,54.05,54.12,43000.0,37.4133,37.4548,37.3925,37.4409,43000.0
2010-08-18 12:55:00,54.12,54.13,54.11,54.12,57800.0,37.4409,37.4479,37.434,37.4409,57800.0
2010-08-18 13:00:00,54.11,54.13,54.11,54.12,52500.0,37.434,37.4479,37.434,37.4409,52500.0
2010-08-18 13:05:00,54.12,54.28,54.11,54.28,62600.0,37.4409,37.5516,37.434,37.5516,62600.0
2010-08-18 13:10:00,54.28,54.3,54.21,54.22,35900.0,37.5516,37.5655,37.5032,37.5101,35900.0
2010-08-18 13:15:00,54.23,54.26,54.2,54.24,24400.0,37.517,37.5378,37.4963,37.524,24400.0
2010-08-18 13:20:00,54.24,54.26,54.18,54.26,31100.0,37.524,37.5378,37.4824,37.5378,31100.0
2010-08-18 13:25:00,54.26,54.28,54.22,54.23,18400.0,37.5378,37.5516,37.5101,37.517,18400.0
2010-08-18 13:30:00,54.24,54.3,54.22,54.22,44200.0,37.524,37.5655,37.5101,37.5101,44200.0
2010-08-18 13:35:00,54.22,54.22,54.16,54.17,30300.0,37.5101,37.5101,37.4686,37.4755,30300.0
2010-08-18 13:40:00,54.15,54.22,54.15,54.21,23800.0,37.4617,37.5101,37.4617,37.5032,23800.0
2010-08-18 13:45:00,54.21,54.28,54.21,54.25,23200.0,37.5032,37.5516,37.5032,37.5309,23200.0
2010-08-18 13:50:00,54.26,54.26,54.2,54.24,17500.0,37.5378,37.5378,37.4963,37.524,17500.0
2010-08-18 13:55:00,54.25,54.28,54.24,54.26,28900.0,37.5309,37.5516,37.524,37.5378,28900.0
2010-08-18 14:00:00,54.25,54.29,54.17,54.2,60800.0,37.5309,37.5585,37.4755,37.4963,60800.0
2010-08-18 14:05:00,54.21,54.24,54.1,54.13,51300.0,37.5032,37.524,37.4271,37.4479,51300.0
2010-08-18 14:10:00,54.12,54.2,54.11,54.19,65900.0,37.4409,37.4963,37.434,37.4894,65900.0
2010-08-18 14:15:00,54.18,54.2,54.13,54.14,25800.0,37.4824,37.4963,37.4479,37.4548,25800.0
2010-08-18 14:20:00,54.16,54.22,54.16,54.18,25000.0,37.4686,37.5101,37.4686,37.4824,25000.0
2010-08-18 14:25:00,54.19,54.27,54.18,54.2,47500.0,37.4894,37.5447,37.4824,37.4963,47500.0
2010-08-18 14:30:00,54.19,54.2,54.13,54.16,58500.0,37.4894,37.4963,37.4479,37.4686,58500.0
2010-08-18 14:35:00,54.16,54.23,54.16,54.16,40500.0,37.4686,37.517,37.4686,37.4686,40500.0
2010-08-18 14:40:00,54.16,54.18,54.06,54.08,67800.0,37.4686,37.4824,37.3994,37.4133,67800.0
2010-08-18 14:45:00,54.08,54.16,54.05,54.16,43100.0,37.4133,37.4686,37.3925,37.4686,43100.0
2010-08-18 14:50:00,54.17,54.17,54.1,54.14,32500.0,37.4755,37.4755,37.4271,37.4548,32500.0
2010-08-18 14:55:00,54.14,54.14,54.07,54.13,35000.0,37.4548,37.4548,37.4063,37.4479,35000.0
2010-08-18 15:00:00,54.14,54.17,54.08,54.1,74700.0,37.4548,37.4755,37.4133,37.4271,74700.0
2010-08-18 15:05:00,54.1,54.16,54.07,54.14,101800.0,37.4271,37.4686,37.4063,37.4548,101800.0
2010-08-18 15:10:00,54.15,54.16,54.06,54.09,68800.0,37.4617,37.4686,37.3994,37.4202,68800.0
2010-08-18 15:15:00,54.08,54.15,54.07,54.13,74900.0,37.4133,37.4617,37.4063,37.4479,74900.0
2010-08-18 15:20:00,54.13,54.15,54.06,54.09,63100.0,37.4479,37.4617,37.3994,37.4202,63100.0
2010-08-18 15:25:00,54.08,54.11,54.03,54.05,64700.0,37.4133,37.434,37.3787,37.3925,64700.0
2010-08-18 15:30:00,54.05,54.17,54.0,54.16,124100.0,37.3925,37.4755,37.3579,37.4686,124100.0
2010-08-18 15:35:00,54.16,54.17,54.1,54.13,134000.0,37.4686,37.4755,37.4271,37.4479,134000.0
2010-08-18 15:40:00,54.13,54.17,54.11,54.13,199400.0,37.4479,37.4755,37.434,37.4479,199400.0
2010-08-18 15:45:00,54.14,54.22,54.1,54.1,182200.0,37.4548,37.5101,37.4271,37.4271,182200.0
2010-08-18 15:50:00,54.1,54.15,54.04,54.07,220400.0,37.4271,37.4617,37.3856,37.4063,220400.0
2010-08-18 15:55:00,54.07,54.2,54.02,54.15,458000.0,37.4063,37.4963,37.3718,37.4617,458000.0
2010-08-19 09:30:00,53.91,53.99,53.54,53.6,61500.0,37.2957,37.351,37.0397,37.0812,61500.0
2010-08-19 09:35:00,53.64,53.75,53.47,53.48,44500.0,37.1089,37.185,36.9913,36.9982,44500.0
2010-08-19 09:40:00,53.5,53.63,53.4,53.6,45200.0,37.012,37.1019,36.9428,37.0812,45200.0
2010-08-19 09:45:00,53.6,53.63,53.5,53.53,67500.0,37.0812,37.1019,37.012,37.0328,67500.0
2010-08-19 09:50:00,53.5,53.5,53.28,53.33,72900.0,37.012,37.012,36.8598,36.8944,72900.0
2010-08-19 09:55:00,53.32,53.35,53.16,53.16,84200.0,36.8875,36.9082,36.7768,36.7768,84200.0
2010-08-19 10:00:00,53.16,53.16,52.78,52.83,153500.0,36.7768,36.7768,36.5139,36.5485,153500.0
2010-08-19 10:05:00,52.83,52.89,52.7,52.84,95400.0,36.5485,36.59,36.4586,36.5554,95400.0
2010-08-19 10:10:00,52.83,52.97,52.76,52.94,56100.0,36.5485,36.6454,36.5001,36.6246,56100.0
2010-08-19 10:15:00,52.94,53.11,52.89,53.11,59000.0,36.6246,36.7422,36.59,36.7422,59000.0
2010-08-19 10:20:00,53.1,53.1,52.93,53.0,32600.0,36.7353,36.7353,36.6177,36.6661,32600.0
2010-08-19 10:25:00,52.99,53.0,52.84,52.9,73100.0,36.6592,36.6661,36.5554,36.5969,73100.0
2010-08-19 10:30:00,52.9,53.03,52.83,53.01,54200.0,36.5969,36.6869,36.5485,36.673,54200.0
2010-08-19 10:35:00,53.01,53.01,52.85,52.87,30300.0,36.673,36.673,36.5623,36.5762,30300.0
2010-08-19 10:40:00,52.89,52.97,52.85,52.89,108500.0,36.59,36.6454,36.5623,36.59,108500.0
2010-08-19 10:45:00,52.89,52.98,52.84,52.98,29000.0,36.59,36.6523,36.5554,36.6523,29000.0
2010-08-19 10:50:00,52.97,52.97,52.81,52.81,30200.0,36.6454,36.6454,36.5347,36.5347,30200.0
2010-08-19 10:55:00,52.82,52.97,52.81,52.89,30600.0,36.5416,36.6454,36.5347,36.59,30600.0
2010-08-19 11:00:00,52.89,52.91,52.69,52.7,75500.0,36.59,36.6038,36.4516,36.4586,75500.0
2010-08-19 11:05:00,52.7,52.73,52.63,52.67,60600.0,36.4586,36.4793,36.4101,36.4378,60600.0
2010-08-19 11:10:00,52.67,52.74,52.61,52.63,67400.0,36.4378,36.4862,36.3963,36.4101,67400.0
2010-08-19 11:15:00,52.64,52.65,52.57,52.64,34200.0,36.4171,36.424,36.3686,36.4171,34200.0
2010-08-19 11:20:00,52.64,52.72,52.6,52.7,68800.0,36.4171,36.4724,36.3894,36.4586,68800.0
2010-08-19 11:25:00,52.7,52.8,52.69,52.78,53500.0,36.4586,36.5277,36.4516,36.5139,53500.0
2010-08-19 11:30:00,52.79,52.79,52.61,52.63,51700.0,36.5208,36.5208,36.3963,36.4101,51700.0
2010-08-19 11:35:00,52.64,52.65,52.51,52.56,32100.0,36.4171,36.424,36.3271,36.3617,32100.0
2010-08-19 11:40:00,52.55,52.56,52.4,52.4,41600.0,36.3548,36.3617,36.251,36.251,41600.0
2010-08-19 11:45:00,52.4,52.42,52.31,52.32,62300.0,36.251,36.2649,36.1888,36.1957,62300.0
2010-08-19 11:50:00,52.32,52.37,52.29,52.31,42200.0,36.1957,36.2303,36.1749,36.1888,42200.0
2010-08-19 11:55:00,52.32,52.42,52.31,52.42,25900.0,36.1957,36.2649,36.1888,36.2649,25900.0
2010-08-19 12:00:00,52.42,52.51,52.42,52.49,44900.0,36.2649,36.3271,36.2649,36.3133,44900.0
2010-08-19 12:05:00,52.49,52.57,52.47,52.55,39600.0,36.3133,36.3686,36.2994,36.3548,39600.0
2010-08-19 12:10:00,52.56,52.56,52.48,52.55,31100.0,36.3617,36.3617,36.3064,36.3548,31100.0
2010-08-19 12:15:00,52.55,52.7,52.51,52.69,42000.0,36.3548,36.4586,36.3271,36.4516,42000.0
2010-08-19 12:20:00,52.7,52.79,52.68,52.78,46100.0,36.4586,36.5208,36.4447,36.5139,46100.0
2010-08-19 12:25:00,52.78,52.85,52.78,52.84,59600.0,36.5139,36.5623,36.5139,36.5554,59600.0
2010-08-19 12:30:00,52.84,52.87,52.82,52.82,39100.0,36.5554,36.5762,36.5416,36.5416,39100.0
2010-08-19 12:35:00,52.82,52.83,52.78,52.79,25300.0,36.5416,36.5485,36.5139,36.5208,25300.0
2010-08-19 12:40:00,52.79,52.79,52.67,52.69,20800.0,36.5208,36.5208,36.4378,36.4516,20800.0
2010-08-19 12:45:00,52.68,52.72,52.66,52.68,15000.0,36.4447,36.4724,36.4309,36.4447,15000.0
2010-08-19 12:50:00,52.67,52.67,52.53,52.55,18700.0,36.4378,36.4378,36.341,36.3548,18700.0
2010-08-19 12:55:00,52.55,52.63,52.52,52.63,20600.0,36.3548,36.4101,36.334,36.4101,20600.0
2010-08-19 13:00:00,52.63,52.69,52.62,52.65,14300.0,36.4101,36.4516,36.4032,36.424,14300.0
2010-08-19 13:05:00,52.65,52.66,52.54,52.56,18800.0,36.424,36.4309,36.3479,36.3617,18800.0
2010-08-19 13:10:00,52.56,52.62,52.56,52.61,19600.0,36.3617,36.4032,36.3617,36.3963,19600.0
2010-08-19 13:15:00,52.6,52.6,52.53,52.6,15200.0,36.3894,36.3894,36.341,36.3894,15200.0
2010-08-19 13:20:00,52.59,52.6,52.56,52.59,19000.0,36.3825,36.3894,36.3617,36.3825,19000.0
2010-08-19 13:25:00,52.61,52.61,52.5,52.5,17200.0,36.3963,36.3963,36.3202,36.3202,17200.0
2010-08-19 13:30:00,52.5,52.56,52.5,52.53,32500.0,36.3202,36.3617,36.3202,36.341,32500.0
2010-08-19 13:35:00,52.54,52.57,52.53,52.55,40000.0,36.3479,36.3686,36.341,36.3548,40000.0
2010-08-19 13:40:00,52.56,52.61,52.5,52.51,38600.0,36.3617,36.3963,36.3202,36.3271,38600.0
2010-08-19 13:45:00,52.51,52.57,52.5,52.52,17100.0,36.3271,36.3686,36.3202,36.334,17100.0
2010-08-19 13:50:00,52.51,52.53,52.51,52.52,31400.0,36.3271,36.341,36.3271,36.334,31400.0
2010-08-19 13:55:00,52.52,52.57,52.5,52.52,32300.0,36.334,36.3686,36.3202,36.334,32300.0
2010-08-19 14:00:00,52.51,52.54,52.46,52.5,34500.0,36.3271,36.3479,36.2925,36.3202,34500.0
2010-08-19 14:05:00,52.5,52.52,52.42,52.52,28600.0,36.3202,36.334,36.2649,36.334,28600.0
2010-08-19 14:10:00,52.52,52.64,52.52,52.63,15500.0,36.334,36.4171,36.334,36.4101,15500.0
2010-08-19 14:15:00,52.64,52.64,52.55,52.57,36700.0,36.4171,36.4171,36.3548,36.3686,36700.0
2010-08-19 14:20:00,52.58,52.61,52.57,52.61,34200.0,36.3755,36.3963,36.3686,36.3963,34200.0
2010-08-19 14:25:00,52.61,52.66,52.58,52.61,30600.0,36.3963,36.4309,36.3755,36.3963,30600.0
2010-08-19 14:30:00,52.62,52.73,52.62,52.65,31500.0,36.4032,36.4793,36.4032,36.424,31500.0
2010-08-19 14:35:00,52.64,52.74,52.59,52.6,51300.0,36.4171,36.4862,36.3825,36.3894,51300.0
2010-08-19 14:40:00,52.6,52.64,52.52,52.62,38700.0,36.3894,36.4171,36.334,36.4032,38700.0
2010-08-19 14:45:00,52.62,52.64,52.56,52.63,37700.0,36.4032,36.4171,36.3617,36.4101,37700.0
2010-08-19 14:50:00,52.63,52.69,52.6,52.62,41100.0,36.4101,36.4516,36.3894,36.4032,41100.0
2010-08-19 14:55:00,52.62,52.66,52.6,52.61,33500.0,36.4032,36.4309,36.3894,36.3963,33500.0
2010-08-19 15:00:00,52.62,52.64,52.59,52.63,77600.0,36.4032,36.4171,36.3825,36.4101,77600.0
2010-08-19 15:05:00,52.62,52.72,52.61,52.68,42800.0,36.4032,36.4724,36.3963,36.4447,42800.0
2010-08-19 15:10:00,52.67,52.82,52.67,52.81,60400.0,36.4378,36.5416,36.4378,36.5347,60400.0
2010-08-19 15:15:00,52.8,53.02,52.78,52.88,169300.0,36.5277,36.6799,36.5139,36.5831,169300.0
2010-08-19 15:20:00,52.89,52.96,52.87,52.93,62400.0,36.59,36.6384,36.5762,36.6177,62400.0
2010-08-19 15:25:00,52.93,52.93,52.78,52.78,72500.0,36.6177,36.6177,36.5139,36.5139,72500.0
2010-08-19 15:30:00,52.78,52.92,52.78,52.92,60800.0,36.5139,36.6108,36.5139,36.6108,60800.0
2010-08-19 15:35:00,52.92,52.92,52.75,52.76,62100.0,36.6108,36.6108,36.4932,36.5001,62100.0
2010-08-19 15:40:00,52.76,52.8,52.73,52.79,65100.0,36.5001,36.5277,36.4793,36.5208,65100.0
2010-08-19 15:45:00,52.79,52.85,52.77,52.8,103000.0,36.5208,36.5623,36.507,36.5277,103000.0
2010-08-19 15:50:00,52.8,52.87,52.74,52.85,131400.0,36.5277,36.5762,36.4862,36.5623,131400.0
2010-08-19 15:55:00,52.85,52.87,52.72,52.72,366000.0,36.5623,36.5762,36.4724,36.4724,366000.0
2010-08-20 09:30:00,52.42,52.58,52.25,52.34,948600.0,36.2649,36.3755,36.1472,36.2095,948600.0
2010-08-20 09:35:00,52.36,52.52,52.32,52.35,52100.0,36.2233,36.334,36.1957,36.2164,52100.0
2010-08-20 09:40:00,52.33,52.4,52.19,52.32,73900.0,36.2026,36.251,36.1057,36.1957,73900.0
2010-08-20 09:45:00,52.32,52.33,52.19,52.2,51900.0,36.1957,36.2026,36.1057,36.1127,51900.0
2010-08-20 09:50:00,52.2,52.38,52.15,52.38,43500.0,36.1127,36.2372,36.0781,36.2372,43500.0
2010-08-20 09:55:00,52.38,52.51,52.36,52.5,53200.0,36.2372,36.3271,36.2233,36.3202,53200.0
2010-08-20 10:00:00,52.5,52.67,52.47,52.64,48300.0,36.3202,36.4378,36.2994,36.4171,48300.0
2010-08-20 10:05:00,52.64,52.67,52.46,52.46,77200.0,36.4171,36.4378,36.2925,36.2925,77200.0
2010-08-20 10:10:00,52.45,52.5,52.34,52.39,126000.0,36.2856,36.3202,36.2095,36.2441,126000.0
2010-08-20 10:15:00,52.39,52.42,52.33,52.36,56000.0,36.2441,36.2649,36.2026,36.2233,56000.0
2010-08-20 10:20:00,52.36,52.4,52.3,52.36,36700.0,36.2233,36.251,36.1818,36.2233,36700.0
2010-08-20 10:25:00,52.36,52.41,52.31,52.35,40900.0,36.2233,36.2579,36.1888,36.2164,40900.0
2010-08-20 10:30:00,52.35,52.41,52.3,52.37,31900.0,36.2164,36.2579,36.1818,36.2303,31900.0
2010-08-20 10:35:00,52.37,52.48,52.37,52.46,30100.0,36.2303,36.3064,36.2303,36.2925,30100.0
2010-08-20 10:40:00,52.46,52.51,52.42,52.43,23600.0,36.2925,36.3271,36.2649,36.2718,23600.0
2010-08-20 10:45:00,52.41,52.46,52.37,52.38,22300.0,36.2579,36.2925,36.2303,36.2372,22300.0
2010-08-20 10:50:00,52.37,52.42,52.32,52.32,26800.0,36.2303,36.2649,36.1957,36.1957,26800.0
2010-08-20 10:55:00,52.31,52.39,52.31,52.38,27100.0,36.1888,36.2441,36.1888,36.2372,27100.0
2010-08-20 11:00:00,52.38,52.42,52.35,52.35,12300.0,36.2372,36.2649,36.2164,36.2164,12300.0
2010-08-20 11:05:00,52.35,52.45,52.3,52.42,41100.0,36.2164,36.2856,36.1818,36.2649,41100.0
2010-08-20 11:10:00,52.42,52.42,52.31,52.34,23200.0,36.2649,36.2649,36.1888,36.2095,23200.0
2010-08-20 11:15:00,52.35,52.4,52.34,52.38,44500.0,36.2164,36.251,36.2095,36.2372,44500.0
2010-08-20 11:20:00,52.37,52.38,52.3,52.33,41400.0,36.2303,36.2372,36.1818,36.2026,41400.0
2010-08-20 11:25:00,52.33,52.39,52.25,52.38,31300.0,36.2026,36.2441,36.1472,36.2372,31300.0
2010-08-20 11:30:00,52.38,52.38,52.28,52.31,34400.0,36.2372,36.2372,36.168,36.1888,34400.0
2010-08-20 11:35:00,52.31,52.31,52.23,52.25,20500.0,36.1888,36.1888,36.1334,36.1472,20500.0
2010-08-20 11:40:00,52.27,52.37,52.27,52.35,41800.0,36.1611,36.2303,36.1611,36.2164,41800.0
2010-08-20 11:45:00,52.34,52.35,52.23,52.25,54000.0,36.2095,36.2164,36.1334,36.1472,54000.0
2010-08-20 11:50:00,52.24,52.25,52.07,52.12,61000.0,36.1403,36.1472,36.0227,36.0573,61000.0
2010-08-20 11:55:00,52.12,52.19,52.08,52.1,59100.0,36.0573,36.1057,36.0296,36.0435,59100.0
2010-08-20 12:00:00,52.12,52.19,52.12,52.19,10100.0,36.0573,36.1057,36.0573,36.1057,10100.0
2010-08-20 12:05:00,52.19,52.19,52.15,52.17,21600.0,36.1057,36.1057,36.0781,36.0919,21600.0
2010-08-20 12:10:00,52.17,52.2,52.16,52.19,16400.0,36.0919,36.1127,36.085,36.1057,16400.0
2010-08-20 12:15:00,52.2,52.2,52.11,52.17,14800.0,36.1127,36.1127,36.0504,36.0919,14800.0
2010-08-20 12:20:00,52.16,52.28,52.16,52.26,28900.0,36.085,36.168,36.085,36.1542,28900.0
2010-08-20 12:25:00,52.26,52.29,52.2,52.28,12700.0,36.1542,36.1749,36.1127,36.168,12700.0
2010-08-20 12:30:00,52.28,52.32,52.25,52.26,10400.0,36.168,36.1957,36.1472,36.1542,10400.0
2010-08-20 12:35:00,52.27,52.34,52.24,52.33,8600.0,36.1611,36.2095,36.1403,36.2026,8600.0
2010-08-20 12:40:00,52.33,52.33,52.25,52.29,27400.0,36.2026,36.2026,36.1472,36.1749,27400.0
2010-08-20 12:45:00,52.29,52.33,52.27,52.29,15000.0,36.1749,36.2026,36.1611,36.1749,15000.0
2010-08-20 12:50:00,52.28,52.3,52.25,52.3,14100.0,36.168,36.1818,36.1472,36.1818,14100.0
2010-08-20 12:55:00,52.29,52.33,52.28,52.28,9600.0,36.1749,36.2026,36.168,36.168,9600.0
2010-08-20 13:00:00,52.29,52.37,52.28,52.33,12900.0,36.1749,36.2303,36.168,36.2026,12900.0
2010-08-20 13:05:00,52.33,52.4,52.32,52.4,27100.0,36.2026,36.251,36.1957,36.251,27100.0
2010-08-20 13:10:00,52.39,52.41,52.32,52.32,29700.0,36.2441,36.2579,36.1957,36.1957,29700.0
2010-08-20 13:15:00,52.32,52.35,52.29,52.29,12000.0,36.1957,36.2164,36.1749,36.1749,12000.0
2010-08-20 13:20:00,52.3,52.33,52.29,52.3,11000.0,36.1818,36.2026,36.1749,36.1818,11000.0
2010-08-20 13:25:00,52.29,52.34,52.29,52.3,10000.0,36.1749,36.2095,36.1749,36.1818,10000.0
2010-08-20 13:30:00,52.31,52.32,52.28,52.29,39500.0,36.1888,36.1957,36.168,36.1749,39500.0
2010-08-20 13:35:00,52.29,52.29,52.25,52.28,34000.0,36.1749,36.1749,36.1472,36.168,34000.0
2010-08-20 13:40:00,52.29,52.3,52.27,52.28,15600.0,36.1749,36.1818,36.1611,36.168,15600.0
2010-08-20 13:45:00,52.29,52.35,52.27,52.3,31500.0,36.1749,36.2164,36.1611,36.1818,31500.0
2010-08-20 13:50:00,52.31,52.35,52.3,52.32,13400.0,36.1888,36.2164,36.1818,36.1957,13400.0
2010-08-20 13:55:00,52.33,52.33,52.26,52.29,19600.0,36.2026,36.2026,36.1542,36.1749,19600.0
2010-08-20 14:00:00,52.29,52.32,52.26,52.28,31400.0,36.1749,36.1957,36.1542,36.168,31400.0
2010-08-20 14:05:00,52.29,52.31,52.27,52.27,10300.0,36.1749,36.1888,36.1611,36.1611,10300.0
2010-08-20 14:10:00,52.28,52.31,52.28,52.3,13200.0,36.168,36.1888,36.168,36.1818,13200.0
2010-08-20 14:15:00,52.3,52.33,52.29,52.3,11500.0,36.1818,36.2026,36.1749,36.1818,11500.0
2010-08-20 14:20:00,52.3,52.35,52.29,52.3,19700.0,36.1818,36.2164,36.1749,36.1818,19700.0
2010-08-20 14:25:00,52.3,52.38,52.3,52.34,53500.0,36.1818,36.2372,36.1818,36.2095,53500.0
2010-08-20 14:30:00,52.35,52.42,52.34,52.39,29600.0,36.2164,36.2649,36.2095,36.2441,29600.0
2010-08-20 14:35:00,52.4,52.47,52.38,52.42,32000.0,36.251,36.2994,36.2372,36.2649,32000.0
2010-08-20 14:40:00,52.42,52.48,52.4,52.48,27400.0,36.2649,36.3064,36.251,36.3064,27400.0
2010-08-20 14:45:00,52.48,52.56,52.47,52.47,38800.0,36.3064,36.3617,36.2994,36.2994,38800.0
2010-08-20 14:50:00,52.47,52.55,52.46,52.51,22100.0,36.2994,36.3548,36.2925,36.3271,22100.0
2010-08-20 14:55:00,52.51,52.53,52.46,52.49,27000.0,36.3271,36.341,36.2925,36.3133,27000.0
2010-08-20 15:00:00,52.49,52.49,52.42,52.47,23600.0,36.3133,36.3133,36.2649,36.2994,23600.0
2010-08-20 15:05:00,52.47,52.48,52.4,52.47,28700.0,36.2994,36.3064,36.251,36.2994,28700.0
2010-08-20 15:10:00,52.47,52.53,52.44,52.53,37100.0,36.2994,36.341,36.2787,36.341,37100.0
2010-08-20 15:15:00,52.53,52.53,52.42,52.46,22700.0,36.341,36.341,36.2649,36.2925,22700.0
2010-08-20 15:20:00,52.45,52.45,52.36,52.41,50500.0,36.2856,36.2856,36.2233,36.2579,50500.0
2010-08-20 15:25:00,52.41,52.46,52.4,52.45,10300.0,36.2579,36.2925,36.251,36.2856,10300.0
2010-08-20 15:30:00,52.45,52.54,52.43,52.51,42200.0,36.2856,36.3479,36.2718,36.3271,42200.0
2010-08-20 15:35:00,52.51,52.56,52.44,52.49,37500.0,36.3271,36.3617,36.2787,36.3133,37500.0
2010-08-20 15:40:00,52.48,52.54,52.47,52.51,29900.0,36.3064,36.3479,36.2994,36.3271,29900.0
2010-08-20 15:45:00,52.5,52.53,52.44,52.48,65300.0,36.3202,36.341,36.2787,36.3064,65300.0
2010-08-20 15:50:00,52.48,52.5,52.46,52.46,94200.0,36.3064,36.3202,36.2925,36.2925,94200.0
2010-08-20 15:55:00,52.46,52.52,52.33,52.34,306500.0,36.2925,36.334,36.2026,36.2095,306500.0
2010-08-23 09:30:00,52.7,52.7,52.39,52.62,53600.0,36.4586,36.4586,36.2441,36.4032,53600.0
2010-08-23 09:35:00,52.6,52.76,52.6,52.73,49900.0,36.3894,36.5001,36.3894,36.4793,49900.0
2010-08-23 09:40:00,52.74,52.83,52.65,52.68,63100.0,36.4862,36.5485,36.424,36.4447,63100.0
2010-08-23 09:45:00,52.68,52.97,52.68,52.94,65500.0,36.4447,36.6454,36.4447,36.6246,65500.0
2010-08-23 09:50:00,52.95,52.97,52.86,52.87,34400.0,36.6315,36.6454,36.5693,36.5762,34400.0
2010-08-23 09:55:00,52.87,52.89,52.75,52.83,35700.0,36.5762,36.59,36.4932,36.5485,35700.0
2010-08-23 10:00:00,52.82,52.83,52.73,52.81,45100.0,36.5416,36.5485,36.4793,36.5347,45100.0
2010-08-23 10:05:00,52.81,52.84,52.67,52.69,61900.0,36.5347,36.5554,36.4378,36.4516,61900.0
2010-08-23 10:10:00,52.69,52.69,52.52,52.56,91800.0,36.4516,36.4516,36.334,36.3617,91800.0
2010-08-23 10:15:00,52.56,52.58,52.49,52.56,64800.0,36.3617,36.3755,36.3133,36.3617,64800.0
2010-08-23 10:20:00,52.56,52.56,52.42,52.47,44600.0,36.3617,36.3617,36.2649,36.2994,44600.0
2010-08-23 10:25:00,52.46,52.52,52.4,52.52,32100.0,36.2925,36.334,36.251,36.334,32100.0
2010-08-23 10:30:00,52.51,52.65,52.51,52.61,32700.0,36.3271,36.424,36.3271,36.3963,32700.0
2010-08-23 10:35:00,52.61,52.63,52.58,52.59,26900.0,36.3963,36.4101,36.3755,36.3825,26900.0
2010-08-23 10:40:00,52.58,52.61,52.41,52.41,39500.0,36.3755,36.3963,36.2579,36.2579,39500.0
2010-08-23 10:45:00,52.4,52.45,52.34,52.34,27600.0,36.251,36.2856,36.2095,36.2095,27600.0
2010-08-23 10:50:00,52.34,52.4,52.26,52.31,33800.0,36.2095,36.251,36.1542,36.1888,33800.0
2010-08-23 10:55:00,52.32,52.33,52.29,52.31,19600.0,36.1957,36.2026,36.1749,36.1888,19600.0
2010-08-23 11:00:00,52.31,52.31,52.18,52.2,37400.0,36.1888,36.1888,36.0988,36.1127,37400.0
2010-08-23 11:05:00,52.2,52.26,52.1,52.19,49100.0,36.1127,36.1542,36.0435,36.1057,49100.0
2010-08-23 11:10:00,52.18,52.31,52.18,52.29,38800.0,36.0988,36.1888,36.0988,36.1749,38800.0
2010-08-23 11:15:00,52.28,52.35,52.23,52.34,36800.0,36.168,36.2164,36.1334,36.2095,36800.0
2010-08-23 11:20:00,52.34,52.34,52.2,52.24,43700.0,36.2095,36.2095,36.1127,36.1403,43700.0
2010-08-23 11:25:00,52.25,52.27,52.19,52.22,29200.0,36.1472,36.1611,36.1057,36.1265,29200.0
2010-08-23 11:30:00,52.23,52.29,52.22,52.29,17700.0,36.1334,36.1749,36.1265,36.1749,17700.0
2010-08-23 11:35:00,52.27,52.35,52.25,52.26,30300.0,36.1611,36.2164,36.1472,36.1542,30300.0
2010-08-23 11:40:00,52.26,52.31,52.24,52.29,15600.0,36.1542,36.1888,36.1403,36.1749,15600.0
2010-08-23 11:45:00,52.3,52.35,52.29,52.33,32100.0,36.1818,36.2164,36.1749,36.2026,32100.0
2010-08-23 11:50:00,52.33,52.35,52.26,52.27,22000.0,36.2026,36.2164,36.1542,36.1611,22000.0
2010-08-23 11:55:00,52.26,52.3,52.25,52.26,36300.0,36.1542,36.1818,36.1472,36.1542,36300.0
2010-08-23 12:00:00,52.27,52.32,52.26,52.31,18500.0,36.1611,36.1957,36.1542,36.1888,18500.0
2010-08-23 12:05:00,52.33,52.35,52.26,52.29,35700.0,36.2026,36.2164,36.1542,36.1749,35700.0
2010-08-23 12:10:00,52.28,52.31,52.25,52.29,20500.0,36.168,36.1888,36.1472,36.1749,20500.0
2010-08-23 12:15:00,52.29,52.29,52.21,52.22,13300.0,36.1749,36.1749,36.1196,36.1265,13300.0
2010-08-23 12:20:00,52.22,52.26,52.2,52.21,21800.0,36.1265,36.1542,36.1127,36.1196,21800.0
2010-08-23 12:25:00,52.22,52.25,52.2,52.21,17300.0,36.1265,36.1472,36.1127,36.1196,17300.0
2010-08-23 12:30:00,52.21,52.32,52.21,52.29,18800.0,36.1196,36.1957,36.1196,36.1749,18800.0
2010-08-23 12:35:00,52.28,52.29,52.23,52.25,15700.0,36.168,36.1749,36.1334,36.1472,15700.0
2010-08-23 12:40:00,52.25,52.25,52.19,52.23,23500.0,36.1472,36.1472,36.1057,36.1334,23500.0
2010-08-23 12:45:00,52.23,52.23,52.19,52.2,17400.0,36.1334,36.1334,36.1057,36.1127,17400.0
2010-08-23 12:50:00,52.19,52.22,52.19,52.2,14800.0,36.1057,36.1265,36.1057,36.1127,14800.0
2010-08-23 12:55:00,52.21,52.22,52.17,52.19,12600.0,36.1196,36.1265,36.0919,36.1057,12600.0
2010-08-23 13:00:00,52.19,52.19,52.13,52.15,20800.0,36.1057,36.1057,36.0642,36.0781,20800.0
2010-08-23 13:05:00,52.15,52.18,52.13,52.16,18500.0,36.0781,36.0988,36.0642,36.085,18500.0
2010-08-23 13:10:00,52.15,52.2,52.13,52.2,17900.0,36.0781,36.1127,36.0642,36.1127,17900.0
2010-08-23 13:15:00,52.2,52.25,52.17,52.25,11700.0,36.1127,36.1472,36.0919,36.1472,11700.0
2010-08-23 13:20:00,52.27,52.28,52.24,52.27,10500.0,36.1611,36.168,36.1403,36.1611,10500.0
2010-08-23 13:25:00,52.28,52.29,52.26,52.28,6900.0,36.168,36.1749,36.1542,36.168,6900.0
2010-08-23 13:30:00,52.28,52.31,52.23,52.26,16700.0,36.168,36.1888,36.1334,36.1542,16700.0
2010-08-23 13:35:00,52.26,52.28,52.18,52.21,25300.0,36.1542,36.168,36.0988,36.1196,25300.0
2010-08-23 13:40:00,52.22,52.25,52.17,52.19,22000.0,36.1265,36.1472,36.0919,36.1057,22000.0
2010-08-23 13:45:00,52.18,52.23,52.17,52.18,14800.0,36.0988,36.1334,36.0919,36.0988,14800.0
2010-08-23 13:50:00,52.19,52.25,52.12,52.12,38000.0,36.1057,36.1472,36.0573,36.0573,38000.0
2010-08-23 13:55:00,52.13,52.16,52.1,52.15,29600.0,36.0642,36.085,36.0435,36.0781,29600.0
2010-08-23 14:00:00,52.15,52.17,52.12,52.14,19900.0,36.0781,36.0919,36.0573,36.0711,19900.0
2010-08-23 14:05:00,52.13,52.22,52.13,52.16,51200.0,36.0642,36.1265,36.0642,36.085,51200.0
2010-08-23 14:10:00,52.16,52.2,52.15,52.2,24000.0,36.085,36.1127,36.0781,36.1127,24000.0
2010-08-23 14:15:00,52.21,52.24,52.18,52.18,31400.0,36.1196,36.1403,36.0988,36.0988,31400.0
2010-08-23 14:20:00,52.18,52.19,52.11,52.13,28700.0,36.0988,36.1057,36.0504,36.0642,28700.0
2010-08-23 14:25:00,52.13,52.14,52.07,52.1,34200.0,36.0642,36.0711,36.0227,36.0435,34200.0
2010-08-23 14:30:00,52.1,52.19,52.1,52.15,17100.0,36.0435,36.1057,36.0435,36.0781,17100.0
2010-08-23 14:35:00,52.15,52.18,52.12,52.12,31400.0,36.0781,36.0988,36.0573,36.0573,31400.0
2010-08-23 14:40:00,52.11,52.15,52.06,52.09,39700.0,36.0504,36.0781,36.0158,36.0366,39700.0
2010-08-23 14:45:00,52.09,52.11,52.06,52.09,42100.0,36.0366,36.0504,36.0158,36.0366,42100.0
2010-08-23 14:50:00,52.09,52.12,52.06,52.07,34400.0,36.0366,36.0573,36.0158,36.0227,34400.0
2010-08-23 14:55:00,52.07,52.11,52.02,52.1,28000.0,36.0227,36.0504,35.9881,36.0435,28000.0
2010-08-23 15:00:00,52.1,52.17,52.07,52.16,36500.0,36.0435,36.0919,36.0227,36.085,36500.0
2010-08-23 15:05:00,52.16,52.19,52.13,52.16,47900.0,36.085,36.1057,36.0642,36.085,47900.0
2010-08-23 15:10:00,52.16,52.2,52.15,52.19,35000.0,36.085,36.1127,36.0781,36.1057,35000.0
2010-08-23 15:15:00,52.19,52.24,52.19,52.21,39900.0,36.1057,36.1403,36.1057,36.1196,39900.0
2010-08-23 15:20:00,52.21,52.24,52.14,52.15,33900.0,36.1196,36.1403,36.0711,36.0781,33900.0
2010-08-23 15:25:00,52.15,52.17,52.07,52.09,59600.0,36.0781,36.0919,36.0227,36.0366,59600.0
2010-08-23 15:30:00,52.1,52.12,52.05,52.11,55900.0,36.0435,36.0573,36.0089,36.0504,55900.0
2010-08-23 15:35:00,52.11,52.11,51.97,52.01,110900.0,36.0504,36.0504,35.9535,35.9812,110900.0
2010-08-23 15:40:00,52.02,52.07,51.97,52.0,78300.0,35.9881,36.0227,35.9535,35.9743,78300.0
2010-08-23 15:45:00,52.0,52.04,51.93,52.03,114900.0,35.9743,36.002,35.9259,35.995,114900.0
2010-08-23 15:50:00,52.03,52.04,51.95,52.01,187200.0,35.995,36.002,35.9397,35.9812,187200.0
2010-08-23 15:55:00,52.01,52.04,51.95,51.95,251700.0,35.9812,36.002,35.9397,35.9397,251700.0
2010-08-24 09:30:00,51.7,51.7,51.32,51.4,119500.0,35.7667,35.7667,35.5039,35.5592,119500.0
2010-08-24 09:35:00,51.4,51.41,51.18,51.2,57900.0,35.5592,35.5661,35.407,35.4208,57900.0
2010-08-24 09:40:00,51.2,51.27,51.1,51.15,75300.0,35.4208,35.4693,35.3517,35.3862,75300.0
2010-08-24 09:45:00,51.15,51.25,51.09,51.2,61400.0,35.3862,35.4554,35.3447,35.4208,61400.0
2010-08-24 09:50:00,51.2,51.26,51.18,51.21,99800.0,35.4208,35.4623,35.407,35.4278,99800.0
2010-08-24 09:55:00,51.21,51.29,51.16,51.29,84200.0,35.4278,35.4831,35.3932,35.4831,84200.0
2010-08-24 10:00:00,51.28,51.3,51.0,51.3,139600.0,35.4762,35.49,35.2825,35.49,139600.0
2010-08-24 10:05:00,51.31,51.31,51.18,51.25,68300.0,35.4969,35.4969,35.407,35.4554,68300.0
2010-08-24 10:10:00,51.24,51.33,51.19,51.27,75400.0,35.4485,35.5108,35.4139,35.4693,75400.0
2010-08-24 10:15:00,51.28,51.35,51.2,51.21,55200.0,35.4762,35.5246,35.4208,35.4278,55200.0
2010-08-24 10:20:00,51.22,51.35,51.22,51.26,53600.0,35.4347,35.5246,35.4347,35.4623,53600.0
2010-08-24 10:25:00,51.26,51.32,51.2,51.27,82700.0,35.4623,35.5039,35.4208,35.4693,82700.0
2010-08-24 10:30:00,51.27,51.3,51.13,51.22,57200.0,35.4693,35.49,35.3724,35.4347,57200.0
2010-08-24 10:35:00,51.21,51.3,51.18,51.28,144700.0,35.4278,35.49,35.407,35.4762,144700.0
2010-08-24 10:40:00,51.28,51.34,51.23,51.23,36500.0,35.4762,35.5177,35.4416,35.4416,36500.0
2010-08-24 10:45:00,51.22,51.23,51.15,51.18,26300.0,35.4347,35.4416,35.3862,35.407,26300.0
2010-08-24 10:50:00,51.18,51.22,51.03,51.04,76500.0,35.407,35.4347,35.3032,35.3102,76500.0
2010-08-24 10:55:00,51.05,51.18,51.04,51.15,42200.0,35.3171,35.407,35.3102,35.3862,42200.0
2010-08-24 11:00:00,51.14,51.33,51.14,51.24,53900.0,35.3793,35.5108,35.3793,35.4485,53900.0
2010-08-24 11:05:00,51.24,51.29,51.22,51.24,59000.0,35.4485,35.4831,35.4347,35.4485,59000.0
2010-08-24 11:10:00,51.24,51.29,51.16,51.21,232000.0,35.4485,35.4831,35.3932,35.4278,232000.0
2010-08-24 11:15:00,51.21,51.22,50.99,51.02,276800.0,35.4278,35.4347,35.2756,35.2963,276800.0
2010-08-24 11:20:00,51.02,51.05,50.93,50.99,72600.0,35.2963,35.3171,35.2341,35.2756,72600.0
2010-08-24 11:25:00,50.98,51.07,50.91,51.07,39100.0,35.2686,35.3309,35.2202,35.3309,39100.0
2010-08-24 11:30:00,51.08,51.17,51.06,51.14,78500.0,35.3378,35.4001,35.324,35.3793,78500.0
2010-08-24 11:35:00,51.15,51.26,51.15,51.19,25700.0,35.3862,35.4623,35.3862,35.4139,25700.0
2010-08-24 11:40:00,51.19,51.33,51.19,51.25,32300.0,35.4139,35.5108,35.4139,35.4554,32300.0
2010-08-24 11:45:00,51.24,51.24,51.13,51.15,55900.0,35.4485,35.4485,35.3724,35.3862,55900.0
2010-08-24 11:50:00,51.15,51.19,51.12,51.17,33100.0,35.3862,35.4139,35.3655,35.4001,33100.0
2010-08-24 11:55:00,51.17,51.24,51.17,51.2,25800.0,35.4001,35.4485,35.4001,35.4208,25800.0
2010-08-24 12:00:00,51.2,51.23,51.17,51.23,29900.0,35.4208,35.4416,35.4001,35.4416,29900.0
2010-08-24 12:05:00,51.23,51.31,51.21,51.29,62900.0,35.4416,35.4969,35.4278,35.4831,62900.0
2010-08-24 12:10:00,51.29,51.38,51.27,51.29,28900.0,35.4831,35.5454,35.4693,35.4831,28900.0
2010-08-24 12:15:00,51.29,51.3,51.23,51.26,38200.0,35.4831,35.49,35.4416,35.4623,38200.0
2010-08-24 12:20:00,51.28,51.28,51.15,51.15,54900.0,35.4762,35.4762,35.3862,35.3862,54900.0
2010-08-24 12:25:00,51.15,51.18,51.15,51.15,58800.0,35.3862,35.407,35.3862,35.3862,58800.0
2010-08-24 12:30:00,51.16,51.23,51.16,51.17,24500.0,35.3932,35.4416,35.3932,35.4001,24500.0
2010-08-24 12:35:00,51.16,51.24,51.15,51.21,22800.0,35.3932,35.4485,35.3862,35.4278,22800.0
2010-08-24 12:40:00,51.21,51.26,51.2,51.25,22300.0,35.4278,35.4623,35.4208,35.4554,22300.0
2010-08-24 12:45:00,51.24,51.27,51.23,51.24,34900.0,35.4485,35.4693,35.4416,35.4485,34900.0
2010-08-24 12:50:00,51.24,51.25,51.2,51.24,44400.0,35.4485,35.4554,35.4208,35.4485,44400.0
2010-08-24 12:55:00,51.24,51.29,51.23,51.23,30100.0,35.4485,35.4831,35.4416,35.4416,30100.0
2010-08-24 13:00:00,51.23,51.23,51.16,51.2,37900.0,35.4416,35.4416,35.3932,35.4208,37900.0
2010-08-24 13:05:00,51.2,51.28,51.19,51.28,31100.0,35.4208,35.4762,35.4139,35.4762,31100.0
2010-08-24 13:10:00,51.28,51.29,51.22,51.24,134600.0,35.4762,35.4831,35.4347,35.4485,134600.0
2010-08-24 13:15:00,51.23,51.29,51.23,51.26,24400.0,35.4416,35.4831,35.4416,35.4623,24400.0
2010-08-24 13:20:00,51.26,51.28,51.22,51.26,70100.0,35.4623,35.4762,35.4347,35.4623,70100.0
2010-08-24 13:25:00,51.26,51.37,51.25,51.36,29900.0,35.4623,35.5384,35.4554,35.5315,29900.0
2010-08-24 13:30:00,51.35,51.35,51.25,51.28,28500.0,35.5246,35.5246,35.4554,35.4762,28500.0
2010-08-24 13:35:00,51.28,51.29,51.23,51.28,20400.0,35.4762,35.4831,35.4416,35.4762,20400.0
2010-08-24 13:40:00,51.27,51.31,51.06,51.07,36800.0,35.4693,35.4969,35.324,35.3309,36800.0
2010-08-24 13:45:00,51.07,51.14,51.05,51.14,75200.0,35.3309,35.3793,35.3171,35.3793,75200.0
2010-08-24 13:50:00,51.15,51.17,51.01,51.01,28300.0,35.3862,35.4001,35.2894,35.2894,28300.0
2010-08-24 13:55:00,51.02,51.1,51.01,51.07,19200.0,35.2963,35.3517,35.2894,35.3309,19200.0
2010-08-24 14:00:00,51.07,51.16,51.06,51.12,46900.0,35.3309,35.3932,35.324,35.3655,46900.0
2010-08-24 14:05:00,51.12,51.17,51.11,51.15,29400.0,35.3655,35.4001,35.3586,35.3862,29400.0
2010-08-24 14:10:00,51.16,51.17,51.12,51.17,25700.0,35.3932,35.4001,35.3655,35.4001,25700.0
2010-08-24 14:15:00,51.16,51.22,51.13,51.17,34200.0,35.3932,35.4347,35.3724,35.4001,34200.0
2010-08-24 14:20:00,51.16,51.22,51.15,51.21,29300.0,35.3932,35.4347,35.3862,35.4278,29300.0
2010-08-24 14:25:00,51.2,51.22,51.1,51.11,42300.0,35.4208,35.4347,35.3517,35.3586,42300.0
2010-08-24 14:30:00,51.12,51.16,51.1,51.14,50100.0,35.3655,35.3932,35.3517,35.3793,50100.0
2010-08-24 14:35:00,51.13,51.26,51.1,51.26,25300.0,35.3724,35.4623,35.3517,35.4623,25300.0
2010-08-24 14:40:00,51.27,51.28,51.17,51.2,33200.0,35.4693,35.4762,35.4001,35.4208,33200.0
2010-08-24 14:45:00,51.2,51.27,51.16,51.21,33600.0,35.4208,35.4693,35.3932,35.4278,33600.0
2010-08-24 14:50:00,51.21,51.24,51.16,51.19,37800.0,35.4278,35.4485,35.3932,35.4139,37800.0
2010-08-24 14:55:00,51.18,51.24,51.16,51.24,43500.0,35.407,35.4485,35.3932,35.4485,43500.0
2010-08-24 15:00:00,51.24,51.34,51.21,51.33,78800.0,35.4485,35.5177,35.4278,35.5108,78800.0
2010-08-24 15:05:00,51.33,51.37,51.27,51.36,139800.0,35.5108,35.5384,35.4693,35.5315,139800.0
2010-08-24 15:10:00,51.36,51.37,51.29,51.31,65900.0,35.5315,35.5384,35.4831,35.4969,65900.0
2010-08-24 15:15:00,51.3,51.34,51.27,51.32,49900.0,35.49,35.5177,35.4693,35.5039,49900.0
2010-08-24 15:20:00,51.32,51.4,51.27,51.4,68900.0,35.5039,35.5592,35.4693,35.5592,68900.0
2010-08-24 15:25:00,51.39,51.47,51.34,51.36,74200.0,35.5523,35.6076,35.5177,35.5315,74200.0
2010-08-24 15:30:00,51.36,51.37,51.32,51.34,72400.0,35.5315,35.5384,35.5039,35.5177,72400.0
2010-08-24 15:35:00,51.36,51.36,51.15,51.21,147000.0,35.5315,35.5315,35.3862,35.4278,147000.0
2010-08-24 15:40:00,51.21,51.24,51.14,51.18,99700.0,35.4278,35.4485,35.3793,35.407,99700.0
2010-08-24 15:45:00,51.17,51.23,51.1,51.19,213900.0,35.4001,35.4416,35.3517,35.4139,213900.0
2010-08-24 15:50:00,51.19,51.2,51.09,51.09,210600.0,35.4139,35.4208,35.3447,35.3447,210600.0
2010-08-24 15:55:00,51.08,51.15,51.05,51.08,491400.0,35.3378,35.3862,35.3171,35.3378,491400.0
2010-08-25 09:30:00,50.89,51.15,50.88,51.01,83900.0,35.2064,35.3862,35.1995,35.2894,83900.0
2010-08-25 09:35:00,51.01,51.05,50.86,50.9,46900.0,35.2894,35.3171,35.1856,35.2133,46900.0
2010-08-25 09:40:00,50.92,51.15,50.92,51.04,84700.0,35.2271,35.3862,35.2271,35.3102,84700.0
2010-08-25 09:45:00,51.05,51.1,50.98,51.04,63200.0,35.3171,35.3517,35.2686,35.3102,63200.0
2010-08-25 09:50:00,51.05,51.07,50.89,50.95,48300.0,35.3171,35.3309,35.2064,35.2479,48300.0
2010-08-25 09:55:00,50.94,50.94,50.76,50.93,78800.0,35.241,35.241,35.1164,35.2341,78800.0
2010-08-25 10:00:00,50.92,51.12,50.71,51.02,118700.0,35.2271,35.3655,35.0819,35.2963,118700.0
2010-08-25 10:05:00,51.0,51.32,51.0,51.29,61800.0,35.2825,35.5039,35.2825,35.4831,61800.0
2010-08-25 10:10:00,51.28,51.28,51.03,51.08,39200.0,35.4762,35.4762,35.3032,35.3378,39200.0
2010-08-25 10:15:00,51.09,51.2,51.06,51.1,45800.0,35.3447,35.4208,35.324,35.3517,45800.0
2010-08-25 10:20:00,51.1,51.15,51.01,51.11,40800.0,35.3517,35.3862,35.2894,35.3586,40800.0
2010-08-25 10:25:00,51.12,51.2,51.07,51.1,30600.0,35.3655,35.4208,35.3309,35.3517,30600.0
2010-08-25 10:30:00,51.11,51.17,51.0,51.06,70900.0,35.3586,35.4001,35.2825,35.324,70900.0
2010-08-25 10:35:00,51.07,51.09,50.92,50.97,38300.0,35.3309,35.3447,35.2271,35.2617,38300.0
2010-08-25 10:40:00,50.97,51.17,50.97,51.17,50100.0,35.2617,35.4001,35.2617,35.4001,50100.0
2010-08-25 10:45:00,51.17,51.28,51.15,51.27,48200.0,35.4001,35.4762,35.3862,35.4693,48200.0
2010-08-25 10:50:00,51.27,51.28,51.13,51.13,30700.0,35.4693,35.4762,35.3724,35.3724,30700.0
2010-08-25 10:55:00,51.12,51.4,51.11,51.24,59500.0,35.3655,35.5592,35.3586,35.4485,59500.0
2010-08-25 11:00:00,51.23,51.27,51.13,51.13,37000.0,35.4416,35.4693,35.3724,35.3724,37000.0
2010-08-25 11:05:00,51.13,51.15,50.97,51.0,55700.0,35.3724,35.3862,35.2617,35.2825,55700.0
2010-08-25 11:10:00,51.01,51.1,50.88,51.1,66800.0,35.2894,35.3517,35.1995,35.3517,66800.0
2010-08-25 11:15:00,51.09,51.2,51.09,51.15,45200.0,35.3447,35.4208,35.3447,35.3862,45200.0
2010-08-25 11:20:00,51.15,51.24,51.14,51.22,54200.0,35.3862,35.4485,35.3793,35.4347,54200.0
2010-08-25 11:25:00,51.22,51.28,51.19,51.23,27400.0,35.4347,35.4762,35.4139,35.4416,27400.0
2010-08-25 11:30:00,51.22,51.22,51.16,51.21,37100.0,35.4347,35.4347,35.3932,35.4278,37100.0
2010-08-25 11:35:00,51.22,51.24,51.21,51.21,28100.0,35.4347,35.4485,35.4278,35.4278,28100.0
2010-08-25 11:40:00,51.21,51.22,51.17,51.2,31000.0,35.4278,35.4347,35.4001,35.4208,31000.0
2010-08-25 11:45:00,51.2,51.22,51.12,51.13,31500.0,35.4208,35.4347,35.3655,35.3724,31500.0
2010-08-25 11:50:00,51.15,51.22,51.13,51.21,25600.0,35.3862,35.4347,35.3724,35.4278,25600.0
2010-08-25 11:55:00,51.22,51.27,51.22,51.25,18600.0,35.4347,35.4693,35.4347,35.4554,18600.0
2010-08-25 12:00:00,51.26,51.35,51.25,51.32,28800.0,35.4623,35.5246,35.4554,35.5039,28800.0
2010-08-25 12:05:00,51.32,51.34,51.25,51.28,20500.0,35.5039,35.5177,35.4554,35.4762,20500.0
2010-08-25 12:10:00,51.28,51.38,51.28,51.31,24700.0,35.4762,35.5454,35.4762,35.4969,24700.0
2010-08-25 12:15:00,51.31,51.37,51.24,51.36,20200.0,35.4969,35.5384,35.4485,35.5315,20200.0
2010-08-25 12:20:00,51.35,51.38,51.33,51.38,22500.0,35.5246,35.5454,35.5108,35.5454,22500.0
2010-08-25 12:25:00,51.38,51.45,51.38,51.41,25800.0,35.5454,35.5938,35.5454,35.5661,25800.0
2010-08-25 12:30:00,51.41,51.48,51.31,51.36,36100.0,35.5661,35.6145,35.4969,35.5315,36100.0
2010-08-25 12:35:00,51.36,51.38,51.29,51.29,19800.0,35.5315,35.5454,35.4831,35.4831,19800.0
2010-08-25 12:40:00,51.29,51.29,51.24,51.24,22000.0,35.4831,35.4831,35.4485,35.4485,22000.0
2010-08-25 12:45:00,51.24,51.28,51.21,51.27,20900.0,35.4485,35.4762,35.4278,35.4693,20900.0
2010-08-25 12:50:00,51.27,51.28,51.19,51.21,23500.0,35.4693,35.4762,35.4139,35.4278,23500.0
2010-08-25 12:55:00,51.21,51.22,51.15,51.2,25300.0,35.4278,35.4347,35.3862,35.4208,25300.0
2010-08-25 13:00:00,51.19,51.2,51.12,51.18,26800.0,35.4139,35.4208,35.3655,35.407,26800.0
2010-08-25 13:05:00,51.18,51.19,51.1,51.15,26400.0,35.407,35.4139,35.3517,35.3862,26400.0
2010-08-25 13:10:00,51.15,51.22,51.15,51.2,30500.0,35.3862,35.4347,35.3862,35.4208,30500.0
2010-08-25 13:15:00,51.2,51.24,51.15,51.23,42800.0,35.4208,35.4485,35.3862,35.4416,42800.0
2010-08-25 13:20:00,51.22,51.22,51.14,51.17,31000.0,35.4347,35.4347,35.3793,35.4001,31000.0
2010-08-25 13:25:00,51.17,51.19,51.09,51.12,25700.0,35.4001,35.4139,35.3447,35.3655,25700.0
2010-08-25 13:30:00,51.12,51.13,51.07,51.09,58600.0,35.3655,35.3724,35.3309,35.3447,58600.0
2010-08-25 13:35:00,51.09,51.15,51.09,51.12,21800.0,35.3447,35.3862,35.3447,35.3655,21800.0
2010-08-25 13:40:00,51.12,51.19,51.1,51.19,26600.0,35.3655,35.4139,35.3517,35.4139,26600.0
2010-08-25 13:45:00,51.19,51.23,51.18,51.23,18400.0,35.4139,35.4416,35.407,35.4416,18400.0
2010-08-25 13:50:00,51.23,51.28,51.19,51.21,30700.0,35.4416,35.4762,35.4139,35.4278,30700.0
2010-08-25 13:55:00,51.2,51.28,51.2,51.22,25700.0,35.4208,35.4762,35.4208,35.4347,25700.0
2010-08-25 14:00:00,51.22,51.28,51.2,51.28,18700.0,35.4347,35.4762,35.4208,35.4762,18700.0
2010-08-25 14:05:00,51.28,51.33,51.27,51.32,24100.0,35.4762,35.5108,35.4693,35.5039,24100.0
2010-08-25 14:10:00,51.31,51.38,51.27,51.34,25300.0,35.4969,35.5454,35.4693,35.5177,25300.0
2010-08-25 14:15:00,51.34,51.35,51.28,51.32,15200.0,35.5177,35.5246,35.4762,35.5039,15200.0
2010-08-25 14:20:00,51.32,51.32,51.24,51.24,19500.0,35.5039,35.5039,35.4485,35.4485,19500.0
2010-08-25 14:25:00,51.25,51.29,51.2,51.26,29100.0,35.4554,35.4831,35.4208,35.4623,29100.0
2010-08-25 14:30:00,51.26,51.38,51.21,51.38,36500.0,35.4623,35.5454,35.4278,35.5454,36500.0
2010-08-25 14:35:00,51.38,51.48,51.35,51.41,62400.0,35.5454,35.6145,35.5246,35.5661,62400.0
2010-08-25 14:40:00,51.41,51.46,51.38,51.38,22200.0,35.5661,35.6007,35.5454,35.5454,22200.0
2010-08-25 14:45:00,51.38,51.51,51.36,51.47,44800.0,35.5454,35.6353,35.5315,35.6076,44800.0
2010-08-25 14:50:00,51.47,51.51,51.41,51.49,47500.0,35.6076,35.6353,35.5661,35.6215,47500.0
2010-08-25 14:55:00,51.49,51.56,51.48,51.54,59700.0,35.6215,35.6699,35.6145,35.6561,59700.0
2010-08-25 15:00:00,51.53,51.58,51.48,51.48,67800.0,35.6491,35.6837,35.6145,35.6145,67800.0
2010-08-25 15:05:00,51.49,51.53,51.43,51.5,65200.0,35.6215,35.6491,35.58,35.6284,65200.0
2010-08-25 15:10:00,51.51,51.59,51.51,51.57,74800.0,35.6353,35.6906,35.6353,35.6768,74800.0
2010-08-25 15:15:00,51.56,51.63,51.56,51.59,104900.0,35.6699,35.7183,35.6699,35.6906,104900.0
2010-08-25 15:20:00,51.56,51.6,51.51,51.57,85100.0,35.6699,35.6976,35.6353,35.6768,85100.0
2010-08-25 15:25:00,51.57,51.64,51.57,51.58,71700.0,35.6768,35.7252,35.6768,35.6837,71700.0
2010-08-25 15:30:00,51.59,51.74,51.58,51.74,99900.0,35.6906,35.7944,35.6837,35.7944,99900.0
2010-08-25 15:35:00,51.73,51.83,51.72,51.76,117700.0,35.7875,35.8567,35.7806,35.8083,117700.0
2010-08-25 15:40:00,51.75,51.94,51.74,51.93,206200.0,35.8013,35.9328,35.7944,35.9259,206200.0
2010-08-25 15:45:00,51.93,52.02,51.9,51.95,242700.0,35.9259,35.9881,35.9051,35.9397,242700.0
2010-08-25 15:50:00,51.95,51.96,51.73,51.8,289000.0,35.9397,35.9466,35.7875,35.8359,289000.0
2010-08-25 15:55:00,51.79,51.96,51.77,51.84,517100.0,35.829,35.9466,35.8152,35.8636,517100.0
2010-08-26 09:30:00,51.96,52.07,51.6,51.82,98700.0,35.9466,36.0227,35.6976,35.8498,98700.0
2010-08-26 09:35:00,51.82,51.89,51.56,51.7,61300.0,35.8498,35.8982,35.6699,35.7667,61300.0
2010-08-26 09:40:00,51.69,51.73,51.53,51.6,58100.0,35.7598,35.7875,35.6491,35.6976,58100.0
2010-08-26 09:45:00,51.6,51.6,51.37,51.37,46500.0,35.6976,35.6976,35.5384,35.5384,46500.0
2010-08-26 09:50:00,51.36,51.43,51.25,51.25,38300.0,35.5315,35.58,35.4554,35.4554,38300.0
2010-08-26 09:55:00,51.25,51.43,51.25,51.4,79100.0,35.4554,35.58,35.4554,35.5592,79100.0
2010-08-26 10:00:00,51.39,51.47,51.34,51.45,116900.0,35.5523,35.6076,35.5177,35.5938,116900.0
2010-08-26 10:05:00,51.46,51.59,51.4,51.56,74200.0,35.6007,35.6906,35.5592,35.6699,74200.0
2010-08-26 10:10:00,51.56,51.63,51.45,51.45,62400.0,35.6699,35.7183,35.5938,35.5938,62400.0
2010-08-26 10:15:00,51.45,51.45,51.39,51.41,76800.0,35.5938,35.5938,35.5523,35.5661,76800.0
2010-08-26 10:20:00,51.42,51.45,51.35,51.43,96900.0,35.573,35.5938,35.5246,35.58,96900.0
2010-08-26 10:25:00,51.43,51.46,51.34,51.43,138100.0,35.58,35.6007,35.5177,35.58,138100.0
2010-08-26 10:30:00,51.44,51.52,51.4,51.45,58700.0,35.5869,35.6422,35.5592,35.5938,58700.0
2010-08-26 10:35:00,51.45,51.53,51.43,51.46,29400.0,35.5938,35.6491,35.58,35.6007,29400.0
2010-08-26 10:40:00,51.47,51.47,51.33,51.36,57800.0,35.6076,35.6076,35.5108,35.5315,57800.0
2010-08-26 10:45:00,51.34,51.39,51.26,51.3,45000.0,35.5177,35.5523,35.4623,35.49,45000.0
2010-08-26 10:50:00,51.3,51.35,51.27,51.3,56400.0,35.49,35.5246,35.4693,35.49,56400.0
2010-08-26 10:55:00,51.29,51.39,51.25,51.36,46500.0,35.4831,35.5523,35.4554,35.5315,46500.0
2010-08-26 11:00:00,51.36,51.39,51.27,51.37,41000.0,35.5315,35.5523,35.4693,35.5384,41000.0
2010-08-26 11:05:00,51.35,51.39,51.2,51.2,143500.0,35.5246,35.5523,35.4208,35.4208,143500.0
2010-08-26 11:10:00,51.21,51.24,51.09,51.24,89100.0,35.4278,35.4485,35.3447,35.4485,89100.0
2010-08-26 11:15:00,51.23,51.26,51.16,51.17,41800.0,35.4416,35.4623,35.3932,35.4001,41800.0
2010-08-26 11:20:00,51.16,51.16,51.0,51.01,44100.0,35.3932,35.3932,35.2825,35.2894,44100.0
2010-08-26 11:25:00,51.0,51.12,51.0,51.08,49500.0,35.2825,35.3655,35.2825,35.3378,49500.0
2010-08-26 11:30:00,51.08,51.09,51.03,51.05,65500.0,35.3378,35.3447,35.3032,35.3171,65500.0
2010-08-26 11:35:00,51.06,51.11,51.0,51.0,34800.0,35.324,35.3586,35.2825,35.2825,34800.0
2010-08-26 11:40:00,51.0,51.06,51.0,51.05,54300.0,35.2825,35.324,35.2825,35.3171,54300.0
2010-08-26 11:45:00,51.05,51.1,51.0,51.05,46700.0,35.3171,35.3517,35.2825,35.3171,46700.0
2010-08-26 11:50:00,51.05,51.05,50.98,51.0,48200.0,35.3171,35.3171,35.2686,35.2825,48200.0
2010-08-26 11:55:00,51.0,51.15,50.98,51.13,29100.0,35.2825,35.3862,35.2686,35.3724,29100.0
2010-08-26 12:00:00,51.14,51.25,51.09,51.24,51400.0,35.3793,35.4554,35.3447,35.4485,51400.0
2010-08-26 12:05:00,51.24,51.25,51.23,51.24,33800.0,35.4485,35.4554,35.4416,35.4485,33800.0
2010-08-26 12:10:00,51.24,51.26,51.23,51.24,29100.0,35.4485,35.4623,35.4416,35.4485,29100.0
2010-08-26 12:15:00,51.24,51.25,51.21,51.21,38200.0,35.4485,35.4554,35.4278,35.4278,38200.0
2010-08-26 12:20:00,51.22,51.26,51.21,51.22,16400.0,35.4347,35.4623,35.4278,35.4347,16400.0
2010-08-26 12:25:00,51.21,51.22,51.13,51.13,14400.0,35.4278,35.4347,35.3724,35.3724,14400.0
2010-08-26 12:30:00,51.14,51.14,51.09,51.1,12700.0,35.3793,35.3793,35.3447,35.3517,12700.0
2010-08-26 12:35:00,51.1,51.13,51.08,51.13,23300.0,35.3517,35.3724,35.3378,35.3724,23300.0
2010-08-26 12:40:00,51.13,51.13,51.01,51.08,53700.0,35.3724,35.3724,35.2894,35.3378,53700.0
2010-08-26 12:45:00,51.08,51.15,51.05,51.12,35300.0,35.3378,35.3862,35.3171,35.3655,35300.0
2010-08-26 12:50:00,51.12,51.13,50.99,51.03,59100.0,35.3655,35.3724,35.2756,35.3032,59100.0
2010-08-26 12:55:00,51.03,51.17,50.98,51.17,41000.0,35.3032,35.4001,35.2686,35.4001,41000.0
2010-08-26 13:00:00,51.16,51.21,51.09,51.11,28400.0,35.3932,35.4278,35.3447,35.3586,28400.0
2010-08-26 13:05:00,51.12,51.17,51.08,51.08,21600.0,35.3655,35.4001,35.3378,35.3378,21600.0
2010-08-26 13:10:00,51.09,51.16,51.08,51.1,29900.0,35.3447,35.3932,35.3378,35.3517,29900.0
2010-08-26 13:15:00,51.1,51.14,51.1,51.14,16100.0,35.3517,35.3793,35.3517,35.3793,16100.0
2010-08-26 13:20:00,51.15,51.18,51.09,51.15,35700.0,35.3862,35.407,35.3447,35.3862,35700.0
2010-08-26 13:25:00,51.15,51.21,51.14,51.2,24500.0,35.3862,35.4278,35.3793,35.4208,24500.0
2010-08-26 13:30:00,51.19,51.24,51.17,51.22,24800.0,35.4139,35.4485,35.4001,35.4347,24800.0
2010-08-26 13:35:00,51.21,51.21,51.13,51.14,15800.0,35.4278,35.4278,35.3724,35.3793,15800.0
2010-08-26 13:40:00,51.14,51.17,51.09,51.1,23800.0,35.3793,35.4001,35.3447,35.3517,23800.0
2010-08-26 13:45:00,51.09,51.12,51.05,51.05,28100.0,35.3447,35.3655,35.3171,35.3171,28100.0
2010-08-26 13:50:00,51.06,51.09,51.04,51.05,19800.0,35.324,35.3447,35.3102,35.3171,19800.0
2010-08-26 13:55:00,51.05,51.05,50.94,50.95,61000.0,35.3171,35.3171,35.241,35.2479,61000.0
2010-08-26 14:00:00,50.95,51.01,50.93,50.97,40500.0,35.2479,35.2894,35.2341,35.2617,40500.0
2010-08-26 14:05:00,50.97,50.97,50.85,50.86,50800.0,35.2617,35.2617,35.1787,35.1856,50800.0
2010-08-26 14:10:00,50.85,50.86,50.74,50.85,83000.0,35.1787,35.1856,35.1026,35.1787,83000.0
2010-08-26 14:15:00,50.85,50.85,50.74,50.8,44300.0,35.1787,35.1787,35.1026,35.1441,44300.0
2010-08-26 14:20:00,50.8,50.83,50.75,50.75,34800.0,35.1441,35.1649,35.1095,35.1095,34800.0
2010-08-26 14:25:00,50.76,50.8,50.73,50.77,55300.0,35.1164,35.1441,35.0957,35.1234,55300.0
2010-08-26 14:30:00,50.77,50.87,50.77,50.87,138000.0,35.1234,35.1925,35.1234,35.1925,138000.0
2010-08-26 14:35:00,50.86,50.92,50.85,50.89,45200.0,35.1856,35.2271,35.1787,35.2064,45200.0
2010-08-26 14:40:00,50.89,50.91,50.8,50.84,40500.0,35.2064,35.2202,35.1441,35.1718,40500.0
2010-08-26 14:45:00,50.84,50.85,50.78,50.8,66200.0,35.1718,35.1787,35.1303,35.1441,66200.0
2010-08-26 14:50:00,50.8,50.86,50.79,50.79,41900.0,35.1441,35.1856,35.1372,35.1372,41900.0
2010-08-26 14:55:00,50.8,50.85,50.76,50.83,115300.0,35.1441,35.1787,35.1164,35.1649,115300.0
2010-08-26 15:00:00,50.83,50.88,50.81,50.83,33600.0,35.1649,35.1995,35.151,35.1649,33600.0
2010-08-26 15:05:00,50.82,50.92,50.76,50.9,69900.0,35.158,35.2271,35.1164,35.2133,69900.0
2010-08-26 15:10:00,50.91,50.96,50.91,50.95,78500.0,35.2202,35.2548,35.2202,35.2479,78500.0
2010-08-26 15:15:00,50.95,51.01,50.91,51.0,57200.0,35.2479,35.2894,35.2202,35.2825,57200.0
2010-08-26 15:20:00,51.0,51.09,50.99,51.0,78300.0,35.2825,35.3447,35.2756,35.2825,78300.0
2010-08-26 15:25:00,51.0,51.03,50.92,51.02,50500.0,35.2825,35.3032,35.2271,35.2963,50500.0
2010-08-26 15:30:00,51.02,51.09,51.01,51.09,110200.0,35.2963,35.3447,35.2894,35.3447,110200.0
2010-08-26 15:35:00,51.09,51.15,51.07,51.12,172500.0,35.3447,35.3862,35.3309,35.3655,172500.0
2010-08-26 15:40:00,51.13,51.24,51.1,51.23,138200.0,35.3724,35.4485,35.3517,35.4416,138200.0
2010-08-26 15:45:00,51.22,51.22,51.09,51.16,161800.0,35.4347,35.4347,35.3447,35.3932,161800.0
2010-08-26 15:50:00,51.16,51.16,51.03,51.09,134300.0,35.3932,35.3932,35.3032,35.3447,134300.0
2010-08-26 15:55:00,51.08,51.11,50.91,50.93,231000.0,35.3378,35.3586,35.2202,35.2341,231000.0
2010-08-27 09:30:00,51.0,51.47,51.0,51.13,75500.0,35.2825,35.6076,35.2825,35.3724,75500.0
2010-08-27 09:35:00,51.12,51.23,51.0,51.0,39500.0,35.3655,35.4416,35.2825,35.2825,39500.0
2010-08-27 09:40:00,51.0,51.01,50.84,50.85,107100.0,35.2825,35.2894,35.1718,35.1787,107100.0
2010-08-27 09:45:00,50.85,50.88,50.76,50.8,35600.0,35.1787,35.1995,35.1164,35.1441,35600.0
2010-08-27 09:50:00,50.79,50.88,50.76,50.83,76800.0,35.1372,35.1995,35.1164,35.1649,76800.0
2010-08-27 09:55:00,50.84,50.93,50.54,50.6,154700.0,35.1718,35.2341,34.9642,35.0058,154700.0
2010-08-27 10:00:00,50.6,50.72,50.28,50.43,245500.0,35.0058,35.0888,34.7844,34.8881,245500.0
2010-08-27 10:05:00,50.42,50.59,50.26,50.51,159400.0,34.8812,34.9988,34.7705,34.9435,159400.0
2010-08-27 10:10:00,50.49,51.01,50.49,50.97,152800.0,34.9297,35.2894,34.9297,35.2617,152800.0
2010-08-27 10:15:00,50.97,51.2,50.97,51.18,124300.0,35.2617,35.4208,35.2617,35.407,124300.0
2010-08-27 10:20:00,51.18,51.38,51.14,51.29,138600.0,35.407,35.5454,35.3793,35.4831,138600.0
2010-08-27 10:25:00,51.28,51.44,51.26,51.35,105700.0,35.4762,35.5869,35.4623,35.5246,105700.0
2010-08-27 10:30:00,51.34,51.49,51.25,51.25,72900.0,35.5177,35.6215,35.4554,35.4554,72900.0
2010-08-27 10:35:00,51.26,51.37,51.19,51.31,42200.0,35.4623,35.5384,35.4139,35.4969,42200.0
2010-08-27 10:40:00,51.3,51.34,51.22,51.24,42000.0,35.49,35.5177,35.4347,35.4485,42000.0
2010-08-27 10:45:00,51.23,51.27,51.06,51.08,42200.0,35.4416,35.4693,35.324,35.3378,42200.0
2010-08-27 10:50:00,51.08,51.11,51.04,51.1,82200.0,35.3378,35.3586,35.3102,35.3517,82200.0
2010-08-27 10:55:00,51.1,51.22,51.06,51.22,85200.0,35.3517,35.4347,35.324,35.4347,85200.0
2010-08-27 11:00:00,51.22,51.27,51.17,51.23,23200.0,35.4347,35.4693,35.4001,35.4416,23200.0
2010-08-27 11:05:00,51.24,51.57,51.23,51.49,88000.0,35.4485,35.6768,35.4416,35.6215,88000.0
2010-08-27 11:10:00,51.49,51.7,51.47,51.62,70200.0,35.6215,35.7667,35.6076,35.7114,70200.0
2010-08-27 11:15:00,51.62,51.81,51.62,51.69,99900.0,35.7114,35.8428,35.7114,35.7598,99900.0
2010-08-27 11:20:00,51.68,51.73,51.61,51.73,59400.0,35.7529,35.7875,35.7045,35.7875,59400.0
2010-08-27 11:25:00,51.72,51.91,51.69,51.88,127800.0,35.7806,35.912,35.7598,35.8913,127800.0
2010-08-27 11:30:00,51.92,52.0,51.86,51.87,197500.0,35.9189,35.9743,35.8774,35.8844,197500.0
2010-08-27 11:35:00,51.87,51.88,51.72,51.77,57000.0,35.8844,35.8913,35.7806,35.8152,57000.0
2010-08-27 11:40:00,51.75,51.8,51.69,51.8,34700.0,35.8013,35.8359,35.7598,35.8359,34700.0
2010-08-27 11:45:00,51.8,51.91,51.8,51.91,98600.0,35.8359,35.912,35.8359,35.912,98600.0
2010-08-27 11:50:00,51.92,51.95,51.76,51.78,54600.0,35.9189,35.9397,35.8083,35.8221,54600.0
2010-08-27 11:55:00,51.78,51.98,51.78,51.97,81900.0,35.8221,35.9605,35.8221,35.9535,81900.0
2010-08-27 12:00:00,51.97,52.02,51.93,51.94,52600.0,35.9535,35.9881,35.9259,35.9328,52600.0
2010-08-27 12:05:00,51.94,52.02,51.94,52.0,47300.0,35.9328,35.9881,35.9328,35.9743,47300.0
2010-08-27 12:10:00,51.99,51.99,51.9,51.94,82900.0,35.9674,35.9674,35.9051,35.9328,82900.0
2010-08-27 12:15:00,51.94,52.09,51.94,52.08,96000.0,35.9328,36.0366,35.9328,36.0296,96000.0
2010-08-27 12:20:00,52.07,52.1,52.04,52.1,64700.0,36.0227,36.0435,36.002,36.0435,64700.0
2010-08-27 12:25:00,52.09,52.13,52.03,52.13,63100.0,36.0366,36.0642,35.995,36.0642,63100.0
2010-08-27 12:30:00,52.12,52.21,52.11,52.15,69900.0,36.0573,36.1196,36.0504,36.0781,69900.0
2010-08-27 12:35:00,52.16,52.21,52.14,52.17,43100.0,36.085,36.1196,36.0711,36.0919,43100.0
2010-08-27 12:40:00,52.18,52.21,52.13,52.13,46700.0,36.0988,36.1196,36.0642,36.0642,46700.0
2010-08-27 12:45:00,52.14,52.18,52.1,52.15,55200.0,36.0711,36.0988,36.0435,36.0781,55200.0
2010-08-27 12:50:00,52.15,52.17,52.08,52.13,45200.0,36.0781,36.0919,36.0296,36.0642,45200.0
2010-08-27 12:55:00,52.15,52.15,52.0,52.03,59800.0,36.0781,36.0781,35.9743,35.995,59800.0
2010-08-27 13:00:00,52.03,52.08,52.02,52.05,47700.0,35.995,36.0296,35.9881,36.0089,47700.0
2010-08-27 13:05:00,52.05,52.17,52.04,52.14,59800.0,36.0089,36.0919,36.002,36.0711,59800.0
2010-08-27 13:10:00,52.13,52.19,52.05,52.07,50100.0,36.0642,36.1057,36.0089,36.0227,50100.0
2010-08-27 13:15:00,52.07,52.14,52.05,52.14,55600.0,36.0227,36.0711,36.0089,36.0711,55600.0
2010-08-27 13:20:00,52.13,52.25,52.13,52.18,65200.0,36.0642,36.1472,36.0642,36.0988,65200.0
2010-08-27 13:25:00,52.17,52.3,52.16,52.3,71100.0,36.0919,36.1818,36.085,36.1818,71100.0
2010-08-27 13:30:00,52.29,52.34,52.23,52.24,89900.0,36.1749,36.2095,36.1334,36.1403,89900.0
2010-08-27 13:35:00,52.25,52.35,52.24,52.33,130500.0,36.1472,36.2164,36.1403,36.2026,130500.0
2010-08-27 13:40:00,52.32,52.34,52.25,52.25,71000.0,36.1957,36.2095,36.1472,36.1472,71000.0
2010-08-27 13:45:00,52.25,52.3,52.23,52.26,61300.0,36.1472,36.1818,36.1334,36.1542,61300.0
2010-08-27 13:50:00,52.25,52.33,52.23,52.33,58600.0,36.1472,36.2026,36.1334,36.2026,58600.0
2010-08-27 13:55:00,52.33,52.41,52.29,52.4,185900.0,36.2026,36.2579,36.1749,36.251,185900.0
2010-08-27 14:00:00,52.39,52.39,52.33,52.33,67800.0,36.2441,36.2441,36.2026,36.2026,67800.0
2010-08-27 14:05:00,52.32,52.36,52.29,52.33,122900.0,36.1957,36.2233,36.1749,36.2026,122900.0
2010-08-27 14:10:00,52.33,52.38,52.26,52.26,82700.0,36.2026,36.2372,36.1542,36.1542,82700.0
2010-08-27 14:15:00,52.26,52.33,52.23,52.33,96700.0,36.1542,36.2026,36.1334,36.2026,96700.0
2010-08-27 14:20:00,52.33,52.33,52.22,52.22,52700.0,36.2026,36.2026,36.1265,36.1265,52700.0
2010-08-27 14:25:00,52.22,52.26,52.2,52.26,41600.0,36.1265,36.1542,36.1127,36.1542,41600.0
2010-08-27 14:30:00,52.26,52.34,52.26,52.33,59300.0,36.1542,36.2095,36.1542,36.2026,59300.0
2010-08-27 14:35:00,52.33,52.38,52.31,52.37,62600.0,36.2026,36.2372,36.1888,36.2303,62600.0
2010-08-27 14:40:00,52.38,52.4,52.33,52.34,69700.0,36.2372,36.251,36.2026,36.2095,69700.0
2010-08-27 14:45:00,52.35,52.39,52.26,52.26,29500.0,36.2164,36.2441,36.1542,36.1542,29500.0
2010-08-27 14:50:00,52.26,52.3,52.22,52.25,77100.0,36.1542,36.1818,36.1265,36.1472,77100.0
2010-08-27 14:55:00,52.25,52.28,52.24,52.25,36100.0,36.1472,36.168,36.1403,36.1472,36100.0
2010-08-27 15:00:00,52.26,52.29,52.17,52.17,48300.0,36.1542,36.1749,36.0919,36.0919,48300.0
2010-08-27 15:05:00,52.17,52.21,52.12,52.17,54500.0,36.0919,36.1196,36.0573,36.0919,54500.0
2010-08-27 15:10:00,52.18,52.2,52.11,52.17,66400.0,36.0988,36.1127,36.0504,36.0919,66400.0
2010-08-27 15:15:00,52.17,52.17,52.05,52.07,68800.0,36.0919,36.0919,36.0089,36.0227,68800.0
2010-08-27 15:20:00,52.07,52.22,52.06,52.2,63300.0,36.0227,36.1265,36.0158,36.1127,63300.0
2010-08-27 15:25:00,52.21,52.25,52.15,52.22,57000.0,36.1196,36.1472,36.0781,36.1265,57000.0
2010-08-27 15:30:00,52.22,52.24,52.12,52.15,81400.0,36.1265,36.1403,36.0573,36.0781,81400.0
2010-08-27 15:35:00,52.14,52.17,52.1,52.1,63500.0,36.0711,36.0919,36.0435,36.0435,63500.0
2010-08-27 15:40:00,52.11,52.21,52.07,52.21,88500.0,36.0504,36.1196,36.0227,36.1196,88500.0
2010-08-27 15:45:00,52.21,52.22,52.12,52.13,110400.0,36.1196,36.1265,36.0573,36.0642,110400.0
2010-08-27 15:50:00,52.13,52.21,52.09,52.16,294000.0,36.0642,36.1196,36.0366,36.085,294000.0
2010-08-27 15:55:00,52.15,52.19,52.08,52.08,375100.0,36.0781,36.1057,36.0296,36.0296,375100.0
2010-08-30 09:30:00,51.72,52.23,51.72,52.01,71200.0,35.7806,36.1334,35.7806,35.9812,71200.0
2010-08-30 09:35:00,52.02,52.15,52.02,52.1,32000.0,35.9881,36.0781,35.9881,36.0435,32000.0
2010-08-30 09:40:00,52.11,52.24,52.11,52.21,51900.0,36.0504,36.1403,36.0504,36.1196,51900.0
2010-08-30 09:45:00,52.21,52.3,52.2,52.28,49000.0,36.1196,36.1818,36.1127,36.168,49000.0
2010-08-30 09:50:00,52.28,52.3,52.22,52.29,41700.0,36.168,36.1818,36.1265,36.1749,41700.0
2010-08-30 09:55:00,52.3,52.35,52.29,52.32,40900.0,36.1818,36.2164,36.1749,36.1957,40900.0
2010-08-30 10:00:00,52.33,52.35,52.26,52.32,50300.0,36.2026,36.2164,36.1542,36.1957,50300.0
2010-08-30 10:05:00,52.32,52.32,52.23,52.24,35700.0,36.1957,36.1957,36.1334,36.1403,35700.0
2010-08-30 10:10:00,52.24,52.34,52.22,52.34,44300.0,36.1403,36.2095,36.1265,36.2095,44300.0
2010-08-30 10:15:00,52.34,52.34,52.29,52.33,88900.0,36.2095,36.2095,36.1749,36.2026,88900.0
2010-08-30 10:20:00,52.33,52.34,52.22,52.28,62000.0,36.2026,36.2095,36.1265,36.168,62000.0
2010-08-30 10:25:00,52.28,52.33,52.25,52.31,77300.0,36.168,36.2026,36.1472,36.1888,77300.0
2010-08-30 10:30:00,52.31,52.34,52.24,52.33,68900.0,36.1888,36.2095,36.1403,36.2026,68900.0
2010-08-30 10:35:00,52.33,52.37,52.32,52.34,34600.0,36.2026,36.2303,36.1957,36.2095,34600.0
2010-08-30 10:40:00,52.33,52.35,52.3,52.32,32700.0,36.2026,36.2164,36.1818,36.1957,32700.0
2010-08-30 10:45:00,52.32,52.41,52.3,52.4,28500.0,36.1957,36.2579,36.1818,36.251,28500.0
2010-08-30 10:50:00,52.4,52.45,52.38,52.4,24600.0,36.251,36.2856,36.2372,36.251,24600.0
2010-08-30 10:55:00,52.4,52.43,52.37,52.37,21500.0,36.251,36.2718,36.2303,36.2303,21500.0
2010-08-30 11:00:00,52.38,52.4,52.34,52.35,48100.0,36.2372,36.251,36.2095,36.2164,48100.0
2010-08-30 11:05:00,52.35,52.43,52.33,52.43,30900.0,36.2164,36.2718,36.2026,36.2718,30900.0
2010-08-30 11:10:00,52.43,52.43,52.38,52.41,22900.0,36.2718,36.2718,36.2372,36.2579,22900.0
2010-08-30 11:15:00,52.4,52.49,52.39,52.48,41400.0,36.251,36.3133,36.2441,36.3064,41400.0
2010-08-30 11:20:00,52.48,52.5,52.44,52.49,65800.0,36.3064,36.3202,36.2787,36.3133,65800.0
2010-08-30 11:25:00,52.49,52.57,52.49,52.56,42300.0,36.3133,36.3686,36.3133,36.3617,42300.0
2010-08-30 11:30:00,52.57,52.58,52.49,52.49,15200.0,36.3686,36.3755,36.3133,36.3133,15200.0
2010-08-30 11:35:00,52.49,52.51,52.41,52.42,26400.0,36.3133,36.3271,36.2579,36.2649,26400.0
2010-08-30 11:40:00,52.43,52.44,52.32,52.34,24800.0,36.2718,36.2787,36.1957,36.2095,24800.0
2010-08-30 11:45:00,52.34,52.38,52.3,52.34,36100.0,36.2095,36.2372,36.1818,36.2095,36100.0
2010-08-30 11:50:00,52.35,52.36,52.32,52.33,42400.0,36.2164,36.2233,36.1957,36.2026,42400.0
2010-08-30 11:55:00,52.33,52.36,52.29,52.36,64700.0,36.2026,36.2233,36.1749,36.2233,64700.0
2010-08-30 12:00:00,52.37,52.39,52.28,52.28,23300.0,36.2303,36.2441,36.168,36.168,23300.0
2010-08-30 12:05:00,52.28,52.28,52.21,52.21,15400.0,36.168,36.168,36.1196,36.1196,15400.0
2010-08-30 12:10:00,52.21,52.21,52.11,52.11,21900.0,36.1196,36.1196,36.0504,36.0504,21900.0
2010-08-30 12:15:00,52.11,52.12,52.05,52.12,20800.0,36.0504,36.0573,36.0089,36.0573,20800.0
2010-08-30 12:20:00,52.11,52.17,52.11,52.16,20200.0,36.0504,36.0919,36.0504,36.085,20200.0
2010-08-30 12:25:00,52.17,52.18,52.11,52.12,119200.0,36.0919,36.0988,36.0504,36.0573,119200.0
2010-08-30 12:30:00,52.12,52.13,52.06,52.07,24000.0,36.0573,36.0642,36.0158,36.0227,24000.0
2010-08-30 12:35:00,52.07,52.1,52.06,52.09,36500.0,36.0227,36.0435,36.0158,36.0366,36500.0
2010-08-30 12:40:00,52.09,52.16,52.09,52.14,57000.0,36.0366,36.085,36.0366,36.0711,57000.0
2010-08-30 12:45:00,52.13,52.2,52.13,52.17,25400.0,36.0642,36.1127,36.0642,36.0919,25400.0
2010-08-30 12:50:00,52.16,52.18,52.12,52.13,24600.0,36.085,36.0988,36.0573,36.0642,24600.0
2010-08-30 12:55:00,52.13,52.18,52.13,52.15,34000.0,36.0642,36.0988,36.0642,36.0781,34000.0
2010-08-30 13:00:00,52.15,52.19,52.13,52.18,24900.0,36.0781,36.1057,36.0642,36.0988,24900.0
2010-08-30 13:05:00,52.19,52.24,52.19,52.24,22700.0,36.1057,36.1403,36.1057,36.1403,22700.0
2010-08-30 13:10:00,52.24,52.29,52.21,52.21,24900.0,36.1403,36.1749,36.1196,36.1196,24900.0
2010-08-30 13:15:00,52.21,52.21,52.12,52.16,20200.0,36.1196,36.1196,36.0573,36.085,20200.0
2010-08-30 13:20:00,52.16,52.16,52.03,52.06,20200.0,36.085,36.085,35.995,36.0158,20200.0
2010-08-30 13:25:00,52.07,52.07,51.89,51.99,51200.0,36.0227,36.0227,35.8982,35.9674,51200.0
2010-08-30 13:30:00,51.99,52.03,51.98,52.03,31700.0,35.9674,35.995,35.9605,35.995,31700.0
2010-08-30 13:35:00,52.03,52.07,52.02,52.05,50400.0,35.995,36.0227,35.9881,36.0089,50400.0
2010-08-30 13:40:00,52.05,52.13,52.03,52.06,27000.0,36.0089,36.0642,35.995,36.0158,27000.0
2010-08-30 13:45:00,52.07,52.11,52.06,52.1,8700.0,36.0227,36.0504,36.0158,36.0435,8700.0
2010-08-30 13:50:00,52.1,52.1,51.99,52.0,16900.0,36.0435,36.0435,35.9674,35.9743,16900.0
2010-08-30 13:55:00,52.01,52.07,51.98,52.0,17800.0,35.9812,36.0227,35.9605,35.9743,17800.0
2010-08-30 14:00:00,51.99,52.1,51.97,52.1,50300.0,35.9674,36.0435,35.9535,36.0435,50300.0
2010-08-30 14:05:00,52.1,52.14,51.99,52.04,60400.0,36.0435,36.0711,35.9674,36.002,60400.0
2010-08-30 14:10:00,52.04,52.05,52.01,52.01,46700.0,36.002,36.0089,35.9812,35.9812,46700.0
2010-08-30 14:15:00,52.01,52.09,51.99,52.09,26000.0,35.9812,36.0366,35.9674,36.0366,26000.0
2010-08-30 14:20:00,52.1,52.1,52.07,52.09,42200.0,36.0435,36.0435,36.0227,36.0366,42200.0
2010-08-30 14:25:00,52.1,52.19,52.08,52.15,45400.0,36.0435,36.1057,36.0296,36.0781,45400.0
2010-08-30 14:30:00,52.15,52.19,52.12,52.15,27200.0,36.0781,36.1057,36.0573,36.0781,27200.0
2010-08-30 14:35:00,52.15,52.18,52.14,52.18,41800.0,36.0781,36.0988,36.0711,36.0988,41800.0
2010-08-30 14:40:00,52.18,52.23,52.18,52.2,32300.0,36.0988,36.1334,36.0988,36.1127,32300.0
2010-08-30 14:45:00,52.19,52.19,52.07,52.08,22600.0,36.1057,36.1057,36.0227,36.0296,22600.0
2010-08-30 14:50:00,52.08,52.15,52.05,52.15,19700.0,36.0296,36.0781,36.0089,36.0781,19700.0
2010-08-30 14:55:00,52.15,52.15,52.05,52.07,17400.0,36.0781,36.0781,36.0089,36.0227,17400.0
2010-08-30 15:00:00,52.07,52.1,52.0,52.06,28000.0,36.0227,36.0435,35.9743,36.0158,28000.0
2010-08-30 15:05:00,52.06,52.06,52.0,52.01,47600.0,36.0158,36.0158,35.9743,35.9812,47600.0
2010-08-30 15:10:00,52.01,52.03,51.94,51.96,52800.0,35.9812,35.995,35.9328,35.9466,52800.0
2010-08-30 15:15:00,51.96,51.97,51.9,51.95,88400.0,35.9466,35.9535,35.9051,35.9397,88400.0
2010-08-30 15:20:00,51.95,51.98,51.86,51.91,92100.0,35.9397,35.9605,35.8774,35.912,92100.0
2010-08-30 15:25:00,51.91,51.94,51.82,51.83,94600.0,35.912,35.9328,35.8498,35.8567,94600.0
2010-08-30 15:30:00,51.84,51.85,51.8,51.82,104500.0,35.8636,35.8705,35.8359,35.8498,104500.0
2010-08-30 15:35:00,51.82,51.94,51.81,51.92,81600.0,35.8498,35.9328,35.8428,35.9189,81600.0
2010-08-30 15:40:00,51.92,51.94,51.88,51.91,87600.0,35.9189,35.9328,35.8913,35.912,87600.0
2010-08-30 15:45:00,51.91,51.91,51.8,51.85,105000.0,35.912,35.912,35.8359,35.8705,105000.0
2010-08-30 15:50:00,51.85,51.87,51.81,51.85,145200.0,35.8705,35.8844,35.8428,35.8705,145200.0
2010-08-30 15:55:00,51.84,51.85,51.64,51.64,421300.0,35.8636,35.8705,35.7252,35.7252,421300.0
2010-08-31 09:30:00,51.4,51.51,51.0,51.35,117500.0,35.5592,35.6353,35.2825,35.5246,117500.0
2010-08-31 09:35:00,51.35,51.37,51.19,51.25,73400.0,35.5246,35.5384,35.4139,35.4554,73400.0
2010-08-31 09:40:00,51.26,51.4,51.15,51.27,112300.0,35.4623,35.5592,35.3862,35.4693,112300.0
2010-08-31 09:45:00,51.27,51.35,51.18,51.32,179500.0,35.4693,35.5246,35.407,35.5039,179500.0
2010-08-31 09:50:00,51.33,51.36,51.24,51.31,159100.0,35.5108,35.5315,35.4485,35.4969,159100.0
2010-08-31 09:55:00,51.31,51.36,51.15,51.26,75200.0,35.4969,35.5315,35.3862,35.4623,75200.0
2010-08-31 10:00:00,51.26,51.45,51.25,51.35,72700.0,35.4623,35.5938,35.4554,35.5246,72700.0
2010-08-31 10:05:00,51.33,51.5,51.28,51.49,63900.0,35.5108,35.6284,35.4762,35.6215,63900.0
2010-08-31 10:10:00,51.5,51.6,51.49,51.53,53500.0,35.6284,35.6976,35.6215,35.6491,53500.0
2010-08-31 10:15:00,51.53,51.6,51.5,51.56,76400.0,35.6491,35.6976,35.6284,35.6699,76400.0
2010-08-31 10:20:00,51.56,51.66,51.52,51.54,47700.0,35.6699,35.7391,35.6422,35.6561,47700.0
2010-08-31 10:25:00,51.53,51.58,51.49,51.53,45500.0,35.6491,35.6837,35.6215,35.6491,45500.0
2010-08-31 10:30:00,51.53,51.57,51.51,51.51,38200.0,35.6491,35.6768,35.6353,35.6353,38200.0
2010-08-31 10:35:00,51.52,51.52,51.25,51.39,76300.0,35.6422,35.6422,35.4554,35.5523,76300.0
2010-08-31 10:40:00,51.39,51.42,51.3,51.34,40400.0,35.5523,35.573,35.49,35.5177,40400.0
2010-08-31 10:45:00,51.33,51.33,51.25,51.31,31700.0,35.5108,35.5108,35.4554,35.4969,31700.0
2010-08-31 10:50:00,51.31,51.41,51.31,51.36,37900.0,35.4969,35.5661,35.4969,35.5315,37900.0
2010-08-31 10:55:00,51.36,51.41,51.35,51.39,19900.0,35.5315,35.5661,35.5246,35.5523,19900.0
2010-08-31 11:00:00,51.39,51.42,51.35,51.35,26700.0,35.5523,35.573,35.5246,35.5246,26700.0
2010-08-31 11:05:00,51.35,51.37,51.24,51.24,31300.0,35.5246,35.5384,35.4485,35.4485,31300.0
2010-08-31 11:10:00,51.24,51.28,51.21,51.26,36100.0,35.4485,35.4762,35.4278,35.4623,36100.0
2010-08-31 11:15:00,51.25,51.3,51.22,51.23,19000.0,35.4554,35.49,35.4347,35.4416,19000.0
2010-08-31 11:20:00,51.22,51.4,51.22,51.38,57600.0,35.4347,35.5592,35.4347,35.5454,57600.0
2010-08-31 11:25:00,51.37,51.44,51.36,51.4,75800.0,35.5384,35.5869,35.5315,35.5592,75800.0
2010-08-31 11:30:00,51.39,51.46,51.34,51.45,41300.0,35.5523,35.6007,35.5177,35.5938,41300.0
2010-08-31 11:35:00,51.44,51.45,51.4,51.42,85600.0,35.5869,35.5938,35.5592,35.573,85600.0
2010-08-31 11:40:00,51.41,51.43,51.34,51.34,12600.0,35.5661,35.58,35.5177,35.5177,12600.0
2010-08-31 11:45:00,51.34,51.38,51.29,51.29,19800.0,35.5177,35.5454,35.4831,35.4831,19800.0
2010-08-31 11:50:00,51.29,51.44,51.29,51.42,19900.0,35.4831,35.5869,35.4831,35.573,19900.0
2010-08-31 11:55:00,51.42,51.46,51.37,51.38,22200.0,35.573,35.6007,35.5384,35.5454,22200.0
2010-08-31 12:00:00,51.38,51.43,51.34,51.35,14300.0,35.5454,35.58,35.5177,35.5246,14300.0
2010-08-31 12:05:00,51.34,51.39,51.27,51.27,16300.0,35.5177,35.5523,35.4693,35.4693,16300.0
2010-08-31 12:10:00,51.26,51.33,51.24,51.32,19200.0,35.4623,35.5108,35.4485,35.5039,19200.0
2010-08-31 12:15:00,51.31,51.37,51.28,51.37,20100.0,35.4969,35.5384,35.4762,35.5384,20100.0
2010-08-31 12:20:00,51.36,51.38,51.35,51.36,13100.0,35.5315,35.5454,35.5246,35.5315,13100.0
2010-08-31 12:25:00,51.35,51.38,51.32,51.35,31400.0,35.5246,35.5454,35.5039,35.5246,31400.0
2010-08-31 12:30:00,51.35,51.44,51.35,51.43,18700.0,35.5246,35.5869,35.5246,35.58,18700.0
2010-08-31 12:35:00,51.43,51.49,51.41,51.42,21100.0,35.58,35.6215,35.5661,35.573,21100.0
2010-08-31 12:40:00,51.4,51.41,51.3,51.34,29000.0,35.5592,35.5661,35.49,35.5177,29000.0
2010-08-31 12:45:00,51.35,51.4,51.34,51.37,12700.0,35.5246,35.5592,35.5177,35.5384,12700.0
2010-08-31 12:50:00,51.36,51.39,51.29,51.32,20700.0,35.5315,35.5523,35.4831,35.5039,20700.0
2010-08-31 12:55:00,51.31,51.32,51.2,51.2,39800.0,35.4969,35.5039,35.4208,35.4208,39800.0
2010-08-31 13:00:00,51.2,51.3,51.15,51.25,56300.0,35.4208,35.49,35.3862,35.4554,56300.0
2010-08-31 13:05:00,51.24,51.31,51.23,51.26,21200.0,35.4485,35.4969,35.4416,35.4623,21200.0
2010-08-31 13:10:00,51.26,51.29,51.24,51.28,72900.0,35.4623,35.4831,35.4485,35.4762,72900.0
2010-08-31 13:15:00,51.27,51.28,51.22,51.25,27600.0,35.4693,35.4762,35.4347,35.4554,27600.0
2010-08-31 13:20:00,51.25,51.32,51.23,51.23,18800.0,35.4554,35.5039,35.4416,35.4416,18800.0
2010-08-31 13:25:00,51.24,51.25,51.19,51.23,28100.0,35.4485,35.4554,35.4139,35.4416,28100.0
2010-08-31 13:30:00,51.23,51.31,51.22,51.26,48100.0,35.4416,35.4969,35.4347,35.4623,48100.0
2010-08-31 13:35:00,51.27,51.38,51.26,51.33,29600.0,35.4693,35.5454,35.4623,35.5108,29600.0
2010-08-31 13:40:00,51.34,51.35,51.27,51.28,43400.0,35.5177,35.5246,35.4693,35.4762,43400.0
2010-08-31 13:45:00,51.27,51.29,51.23,51.23,31200.0,35.4693,35.4831,35.4416,35.4416,31200.0
2010-08-31 13:50:00,51.23,51.26,51.23,51.25,25600.0,35.4416,35.4623,35.4416,35.4554,25600.0
2010-08-31 13:55:00,51.25,51.28,51.24,51.25,15500.0,35.4554,35.4762,35.4485,35.4554,15500.0
2010-08-31 14:00:00,51.24,51.3,51.12,51.16,55900.0,35.4485,35.49,35.3655,35.3932,55900.0
2010-08-31 14:05:00,51.16,51.29,51.15,51.24,41300.0,35.3932,35.4831,35.3862,35.4485,41300.0
2010-08-31 14:10:00,51.23,51.25,51.17,51.19,67400.0,35.4416,35.4554,35.4001,35.4139,67400.0
2010-08-31 14:15:00,51.2,51.2,51.13,51.14,137300.0,35.4208,35.4208,35.3724,35.3793,137300.0
2010-08-31 14:20:00,51.14,51.19,51.09,51.09,46600.0,35.3793,35.4139,35.3447,35.3447,46600.0
2010-08-31 14:25:00,51.1,51.2,51.08,51.14,44900.0,35.3517,35.4208,35.3378,35.3793,44900.0
2010-08-31 14:30:00,51.13,51.15,51.09,51.15,32100.0,35.3724,35.3862,35.3447,35.3862,32100.0
2010-08-31 14:35:00,51.15,51.18,51.0,51.02,78100.0,35.3862,35.407,35.2825,35.2963,78100.0
2010-08-31 14:40:00,51.02,51.08,51.0,51.01,49100.0,35.2963,35.3378,35.2825,35.2894,49100.0
2010-08-31 14:45:00,51.01,51.04,50.98,50.99,85100.0,35.2894,35.3102,35.2686,35.2756,85100.0
2010-08-31 14:50:00,50.99,51.11,50.98,51.05,62700.0,35.2756,35.3586,35.2686,35.3171,62700.0
2010-08-31 14:55:00,51.06,51.07,50.98,50.99,51000.0,35.324,35.3309,35.2686,35.2756,51000.0
2010-08-31 15:00:00,50.98,51.1,50.97,51.06,58200.0,35.2686,35.3517,35.2617,35.324,58200.0
2010-08-31 15:05:00,51.06,51.06,50.98,51.02,45500.0,35.324,35.324,35.2686,35.2963,45500.0
2010-08-31 15:10:00,51.01,51.01,50.9,50.94,55000.0,35.2894,35.2894,35.2133,35.241,55000.0
2010-08-31 15:15:00,50.94,50.98,50.89,50.95,59900.0,35.241,35.2686,35.2064,35.2479,59900.0
2010-08-31 15:20:00,50.96,50.97,50.86,50.87,55000.0,35.2548,35.2617,35.1856,35.1925,55000.0
2010-08-31 15:25:00,50.88,50.94,50.86,50.9,48100.0,35.1995,35.241,35.1856,35.2133,48100.0
2010-08-31 15:30:00,50.9,50.99,50.89,50.91,83900.0,35.2133,35.2756,35.2064,35.2202,83900.0
2010-08-31 15:35:00,50.91,50.95,50.85,50.87,133200.0,35.2202,35.2479,35.1787,35.1925,133200.0
2010-08-31 15:40:00,50.87,50.96,50.85,50.94,71700.0,35.1925,35.2548,35.1787,35.241,71700.0
2010-08-31 15:45:00,50.94,51.1,50.94,50.96,141600.0,35.241,35.3517,35.241,35.2548,141600.0
2010-08-31 15:50:00,50.96,51.04,50.86,50.92,210300.0,35.2548,35.3102,35.1856,35.2271,210300.0
2010-08-31 15:55:00,50.91,51.05,50.89,51.05,316900.0,35.2202,35.3171,35.2064,35.3171,316900.0
2010-09-01 09:30:00,51.61,51.71,51.28,51.7,100000.0,35.7045,35.7737,35.4762,35.7667,100000.0
2010-09-01 09:35:00,51.7,51.77,51.68,51.74,110300.0,35.7667,35.8152,35.7529,35.7944,110300.0
2010-09-01 09:40:00,51.75,51.81,51.54,51.54,105100.0,35.8013,35.8428,35.6561,35.6561,105100.0
2010-09-01 09:45:00,51.55,51.76,51.53,51.73,55500.0,35.663,35.8083,35.6491,35.7875,55500.0
2010-09-01 09:50:00,51.73,51.92,51.67,51.89,88300.0,35.7875,35.9189,35.746,35.8982,88300.0
2010-09-01 09:55:00,51.9,52.11,51.86,52.09,174700.0,35.9051,36.0504,35.8774,36.0366,174700.0
2010-09-01 10:00:00,52.08,52.5,52.06,52.45,164900.0,36.0296,36.3202,36.0158,36.2856,164900.0
2010-09-01 10:05:00,52.44,52.56,52.33,52.43,110700.0,36.2787,36.3617,36.2026,36.2718,110700.0
2010-09-01 10:10:00,52.43,52.56,52.34,52.56,71400.0,36.2718,36.3617,36.2095,36.3617,71400.0
2010-09-01 10:15:00,52.56,52.65,52.44,52.44,97800.0,36.3617,36.424,36.2787,36.2787,97800.0
2010-09-01 10:20:00,52.48,52.54,52.38,52.49,52000.0,36.3064,36.3479,36.2372,36.3133,52000.0
2010-09-01 10:25:00,52.5,52.56,52.41,52.55,44900.0,36.3202,36.3617,36.2579,36.3548,44900.0
2010-09-01 10:30:00,52.56,52.64,52.45,52.47,112800.0,36.3617,36.4171,36.2856,36.2994,112800.0
2010-09-01 10:35:00,52.47,52.52,52.42,52.46,32800.0,36.2994,36.334,36.2649,36.2925,32800.0
2010-09-01 10:40:00,52.46,52.52,52.41,52.41,44100.0,36.2925,36.334,36.2579,36.2579,44100.0
2010-09-01 10:45:00,52.42,52.45,52.39,52.44,41100.0,36.2649,36.2856,36.2441,36.2787,41100.0
2010-09-01 10:50:00,52.44,52.68,52.44,52.58,59400.0,36.2787,36.4447,36.2787,36.3755,59400.0
2010-09-01 10:55:00,52.58,52.69,52.57,52.58,46500.0,36.3755,36.4516,36.3686,36.3755,46500.0
2010-09-01 11:00:00,52.57,52.75,52.57,52.68,73100.0,36.3686,36.4932,36.3686,36.4447,73100.0
2010-09-01 11:05:00,52.69,52.7,52.63,52.65,42200.0,36.4516,36.4586,36.4101,36.424,42200.0
2010-09-01 11:10:00,52.64,52.66,52.59,52.65,31600.0,36.4171,36.4309,36.3825,36.424,31600.0
2010-09-01 11:15:00,52.65,52.66,52.61,52.63,32100.0,36.424,36.4309,36.3963,36.4101,32100.0
2010-09-01 11:20:00,52.64,52.65,52.58,52.61,39000.0,36.4171,36.424,36.3755,36.3963,39000.0
2010-09-01 11:25:00,52.6,52.66,52.53,52.58,26600.0,36.3894,36.4309,36.341,36.3755,26600.0
2010-09-01 11:30:00,52.57,52.7,52.57,52.66,56600.0,36.3686,36.4586,36.3686,36.4309,56600.0
2010-09-01 11:35:00,52.67,52.71,52.6,52.64,27700.0,36.4378,36.4655,36.3894,36.4171,27700.0
2010-09-01 11:40:00,52.63,52.69,52.59,52.68,24800.0,36.4101,36.4516,36.3825,36.4447,24800.0
2010-09-01 11:45:00,52.68,52.7,52.62,52.64,40900.0,36.4447,36.4586,36.4032,36.4171,40900.0
2010-09-01 11:50:00,52.65,52.7,52.64,52.69,59600.0,36.424,36.4586,36.4171,36.4516,59600.0
2010-09-01 11:55:00,52.69,52.69,52.62,52.62,21300.0,36.4516,36.4516,36.4032,36.4032,21300.0
2010-09-01 12:00:00,52.63,52.66,52.59,52.61,30500.0,36.4101,36.4309,36.3825,36.3963,30500.0
2010-09-01 12:05:00,52.61,52.65,52.58,52.61,33100.0,36.3963,36.424,36.3755,36.3963,33100.0
2010-09-01 12:10:00,52.6,52.63,52.58,52.63,18400.0,36.3894,36.4101,36.3755,36.4101,18400.0
2010-09-01 12:15:00,52.62,52.65,52.58,52.59,18500.0,36.4032,36.424,36.3755,36.3825,18500.0
2010-09-01 12:20:00,52.58,52.6,52.5,52.51,22600.0,36.3755,36.3894,36.3202,36.3271,22600.0
2010-09-01 12:25:00,52.51,52.54,52.48,52.53,22000.0,36.3271,36.3479,36.3064,36.341,22000.0
2010-09-01 12:30:00,52.53,52.55,52.48,52.48,23900.0,36.341,36.3548,36.3064,36.3064,23900.0
2010-09-01 12:35:00,52.48,52.5,52.46,52.48,26600.0,36.3064,36.3202,36.2925,36.3064,26600.0
2010-09-01 12:40:00,52.48,52.51,52.46,52.49,20300.0,36.3064,36.3271,36.2925,36.3133,20300.0
2010-09-01 12:45:00,52.49,52.5,52.44,52.46,24000.0,36.3133,36.3202,36.2787,36.2925,24000.0
2010-09-01 12:50:00,52.47,52.5,52.47,52.48,17400.0,36.2994,36.3202,36.2994,36.3064,17400.0
2010-09-01 12:55:00,52.49,52.54,52.48,52.52,43700.0,36.3133,36.3479,36.3064,36.334,43700.0
2010-09-01 13:00:00,52.51,52.52,52.45,52.48,35200.0,36.3271,36.334,36.2856,36.3064,35200.0
2010-09-01 13:05:00,52.48,52.53,52.48,52.53,25200.0,36.3064,36.341,36.3064,36.341,25200.0
2010-09-01 13:10:00,52.52,52.54,52.47,52.53,34000.0,36.334,36.3479,36.2994,36.341,34000.0
2010-09-01 13:15:00,52.52,52.55,52.51,52.54,21200.0,36.334,36.3548,36.3271,36.3479,21200.0
2010-09-01 13:20:00,52.53,52.58,52.52,52.52,34400.0,36.341,36.3755,36.334,36.334,34400.0
2010-09-01 13:25:00,52.53,52.57,52.53,52.55,34500.0,36.341,36.3686,36.341,36.3548,34500.0
2010-09-01 13:30:00,52.55,52.58,52.54,52.58,21500.0,36.3548,36.3755,36.3479,36.3755,21500.0
2010-09-01 13:35:00,52.58,52.6,52.56,52.58,34000.0,36.3755,36.3894,36.3617,36.3755,34000.0
2010-09-01 13:40:00,52.58,52.65,52.58,52.63,24800.0,36.3755,36.424,36.3755,36.4101,24800.0
2010-09-01 13:45:00,52.63,52.67,52.61,52.65,62500.0,36.4101,36.4378,36.3963,36.424,62500.0
2010-09-01 13:50:00,52.64,52.65,52.58,52.59,39900.0,36.4171,36.424,36.3755,36.3825,39900.0
2010-09-01 13:55:00,52.58,52.6,52.52,52.6,31400.0,36.3755,36.3894,36.334,36.3894,31400.0
2010-09-01 14:00:00,52.59,52.62,52.47,52.48,44000.0,36.3825,36.4032,36.2994,36.3064,44000.0
2010-09-01 14:05:00,52.47,52.61,52.47,52.55,43000.0,36.2994,36.3963,36.2994,36.3548,43000.0
2010-09-01 14:10:00,52.56,52.56,52.45,52.48,38900.0,36.3617,36.3617,36.2856,36.3064,38900.0
2010-09-01 14:15:00,52.47,52.5,52.45,52.5,50300.0,36.2994,36.3202,36.2856,36.3202,50300.0
2010-09-01 14:20:00,52.5,52.55,52.47,52.47,31900.0,36.3202,36.3548,36.2994,36.2994,31900.0
2010-09-01 14:25:00,52.47,52.54,52.45,52.46,30700.0,36.2994,36.3479,36.2856,36.2925,30700.0
2010-09-01 14:30:00,52.46,52.51,52.46,52.49,29900.0,36.2925,36.3271,36.2925,36.3133,29900.0
2010-09-01 14:35:00,52.5,52.5,52.44,52.48,55000.0,36.3202,36.3202,36.2787,36.3064,55000.0
2010-09-01 14:40:00,52.47,52.55,52.44,52.48,35800.0,36.2994,36.3548,36.2787,36.3064,35800.0
2010-09-01 14:45:00,52.47,52.52,52.42,52.42,20200.0,36.2994,36.334,36.2649,36.2649,20200.0
2010-09-01 14:50:00,52.42,52.46,52.39,52.41,32500.0,36.2649,36.2925,36.2441,36.2579,32500.0
2010-09-01 14:55:00,52.41,52.45,52.39,52.45,21300.0,36.2579,36.2856,36.2441,36.2856,21300.0
2010-09-01 15:00:00,52.44,52.46,52.36,52.44,42100.0,36.2787,36.2925,36.2233,36.2787,42100.0
2010-09-01 15:05:00,52.44,52.53,52.43,52.51,38400.0,36.2787,36.341,36.2718,36.3271,38400.0
2010-09-01 15:10:00,52.51,52.53,52.47,52.52,33800.0,36.3271,36.341,36.2994,36.334,33800.0
2010-09-01 15:15:00,52.51,52.52,52.44,52.44,29400.0,36.3271,36.334,36.2787,36.2787,29400.0
2010-09-01 15:20:00,52.44,52.51,52.39,52.4,55000.0,36.2787,36.3271,36.2441,36.251,55000.0
2010-09-01 15:25:00,52.39,52.43,52.31,52.41,42200.0,36.2441,36.2718,36.1888,36.2579,42200.0
2010-09-01 15:30:00,52.41,52.48,52.35,52.46,84600.0,36.2579,36.3064,36.2164,36.2925,84600.0
2010-09-01 15:35:00,52.45,52.55,52.44,52.48,74600.0,36.2856,36.3548,36.2787,36.3064,74600.0
2010-09-01 15:40:00,52.49,52.61,52.49,52.61,96900.0,36.3133,36.3963,36.3133,36.3963,96900.0
2010-09-01 15:45:00,52.6,52.61,52.5,52.51,118400.0,36.3894,36.3963,36.3202,36.3271,118400.0
2010-09-01 15:50:00,52.52,52.59,52.48,52.52,175500.0,36.334,36.3825,36.3064,36.334,175500.0
2010-09-01 15:55:00,52.52,52.63,52.5,52.57,228900.0,36.334,36.4101,36.3202,36.3686,228900.0
2010-09-02 09:30:00,52.59,52.65,52.34,52.39,64600.0,36.3825,36.424,36.2095,36.2441,64600.0
2010-09-02 09:35:00,52.39,52.48,52.2,52.45,53700.0,36.2441,36.3064,36.1127,36.2856,53700.0
2010-09-02 09:40:00,52.46,52.51,52.37,52.51,25200.0,36.2925,36.3271,36.2303,36.3271,25200.0
2010-09-02 09:45:00,52.5,52.66,52.43,52.63,33100.0,36.3202,36.4309,36.2718,36.4101,33100.0
2010-09-02 09:50:00,52.64,52.66,52.52,52.55,45800.0,36.4171,36.4309,36.334,36.3548,45800.0
2010-09-02 09:55:00,52.55,52.58,52.51,52.55,49500.0,36.3548,36.3755,36.3271,36.3548,49500.0
2010-09-02 10:00:00,52.56,52.64,52.45,52.5,79200.0,36.3617,36.4171,36.2856,36.3202,79200.0
2010-09-02 10:05:00,52.5,52.6,52.45,52.45,30800.0,36.3202,36.3894,36.2856,36.2856,30800.0
2010-09-02 10:10:00,52.45,52.54,52.43,52.46,33800.0,36.2856,36.3479,36.2718,36.2925,33800.0
2010-09-02 10:15:00,52.47,52.5,52.41,52.41,38900.0,36.2994,36.3202,36.2579,36.2579,38900.0
2010-09-02 10:20:00,52.43,52.56,52.37,52.48,31200.0,36.2718,36.3617,36.2303,36.3064,31200.0
2010-09-02 10:25:00,52.5,52.53,52.44,52.52,20500.0,36.3202,36.341,36.2787,36.334,20500.0
2010-09-02 10:30:00,52.52,52.54,52.43,52.47,17800.0,36.334,36.3479,36.2718,36.2994,17800.0
2010-09-02 10:35:00,52.46,52.46,52.41,52.44,17500.0,36.2925,36.2925,36.2579,36.2787,17500.0
2010-09-02 10:40:00,52.46,52.51,52.37,52.39,34900.0,36.2925,36.3271,36.2303,36.2441,34900.0
2010-09-02 10:45:00,52.4,52.42,52.36,52.41,32500.0,36.251,36.2649,36.2233,36.2579,32500.0
2010-09-02 10:50:00,52.42,52.42,52.31,52.31,25000.0,36.2649,36.2649,36.1888,36.1888,25000.0
2010-09-02 10:55:00,52.32,52.39,52.27,52.3,36400.0,36.1957,36.2441,36.1611,36.1818,36400.0
2010-09-02 11:00:00,52.3,52.39,52.3,52.34,51000.0,36.1818,36.2441,36.1818,36.2095,51000.0
2010-09-02 11:05:00,52.35,52.35,52.26,52.3,38300.0,36.2164,36.2164,36.1542,36.1818,38300.0
2010-09-02 11:10:00,52.29,52.29,52.22,52.23,29200.0,36.1749,36.1749,36.1265,36.1334,29200.0
2010-09-02 11:15:00,52.22,52.29,52.18,52.22,45400.0,36.1265,36.1749,36.0988,36.1265,45400.0
2010-09-02 11:20:00,52.21,52.26,52.18,52.26,21400.0,36.1196,36.1542,36.0988,36.1542,21400.0
2010-09-02 11:25:00,52.26,52.3,52.23,52.3,30700.0,36.1542,36.1818,36.1334,36.1818,30700.0
2010-09-02 11:30:00,52.3,52.34,52.27,52.33,32900.0,36.1818,36.2095,36.1611,36.2026,32900.0
2010-09-02 11:35:00,52.32,52.35,52.29,52.31,16900.0,36.1957,36.2164,36.1749,36.1888,16900.0
2010-09-02 11:40:00,52.31,52.38,52.3,52.33,16100.0,36.1888,36.2372,36.1818,36.2026,16100.0
2010-09-02 11:45:00,52.33,52.35,52.29,52.3,14100.0,36.2026,36.2164,36.1749,36.1818,14100.0
2010-09-02 11:50:00,52.29,52.33,52.29,52.3,9800.0,36.1749,36.2026,36.1749,36.1818,9800.0
2010-09-02 11:55:00,52.29,52.35,52.27,52.32,24800.0,36.1749,36.2164,36.1611,36.1957,24800.0
2010-09-02 12:00:00,52.31,52.4,52.3,52.39,35600.0,36.1888,36.251,36.1818,36.2441,35600.0
2010-09-02 12:05:00,52.38,52.4,52.32,52.35,9700.0,36.2372,36.251,36.1957,36.2164,9700.0
2010-09-02 12:10:00,52.34,52.4,52.34,52.4,10100.0,36.2095,36.251,36.2095,36.251,10100.0
2010-09-02 12:15:00,52.39,52.39,52.35,52.35,17500.0,36.2441,36.2441,36.2164,36.2164,17500.0
2010-09-02 12:20:00,52.35,52.4,52.35,52.39,18700.0,36.2164,36.251,36.2164,36.2441,18700.0
2010-09-02 12:25:00,52.39,52.42,52.38,52.42,19100.0,36.2441,36.2649,36.2372,36.2649,19100.0
2010-09-02 12:30:00,52.41,52.41,52.39,52.4,6300.0,36.2579,36.2579,36.2441,36.251,6300.0
2010-09-02 12:35:00,52.4,52.45,52.4,52.44,15800.0,36.251,36.2856,36.251,36.2787,15800.0
2010-09-02 12:40:00,52.45,52.5,52.44,52.46,21600.0,36.2856,36.3202,36.2787,36.2925,21600.0
2010-09-02 12:45:00,52.44,52.45,52.39,52.42,34700.0,36.2787,36.2856,36.2441,36.2649,34700.0
2010-09-02 12:50:00,52.42,52.42,52.32,52.33,65200.0,36.2649,36.2649,36.1957,36.2026,65200.0
2010-09-02 12:55:00,52.33,52.39,52.32,52.36,11600.0,36.2026,36.2441,36.1957,36.2233,11600.0
2010-09-02 13:00:00,52.37,52.37,52.34,52.36,5500.0,36.2303,36.2303,36.2095,36.2233,5500.0
2010-09-02 13:05:00,52.36,52.39,52.35,52.36,13300.0,36.2233,36.2441,36.2164,36.2233,13300.0
2010-09-02 13:10:00,52.35,52.36,52.31,52.33,28800.0,36.2164,36.2233,36.1888,36.2026,28800.0
2010-09-02 13:15:00,52.33,52.35,52.28,52.29,28700.0,36.2026,36.2164,36.168,36.1749,28700.0
2010-09-02 13:20:00,52.29,52.31,52.22,52.22,50200.0,36.1749,36.1888,36.1265,36.1265,50200.0
2010-09-02 13:25:00,52.22,52.24,52.18,52.24,39600.0,36.1265,36.1403,36.0988,36.1403,39600.0
2010-09-02 13:30:00,52.24,52.31,52.22,52.3,31500.0,36.1403,36.1888,36.1265,36.1818,31500.0
2010-09-02 13:35:00,52.31,52.35,52.3,52.32,38000.0,36.1888,36.2164,36.1818,36.1957,38000.0
2010-09-02 13:40:00,52.33,52.38,52.33,52.35,18100.0,36.2026,36.2372,36.2026,36.2164,18100.0
2010-09-02 13:45:00,52.35,52.37,52.33,52.34,21100.0,36.2164,36.2303,36.2026,36.2095,21100.0
2010-09-02 13:50:00,52.34,52.39,52.32,52.37,18900.0,36.2095,36.2441,36.1957,36.2303,18900.0
2010-09-02 13:55:00,52.37,52.4,52.34,52.34,15200.0,36.2303,36.251,36.2095,36.2095,15200.0
2010-09-02 14:00:00,52.35,52.37,52.32,52.35,21300.0,36.2164,36.2303,36.1957,36.2164,21300.0
2010-09-02 14:05:00,52.34,52.41,52.33,52.38,19800.0,36.2095,36.2579,36.2026,36.2372,19800.0
2010-09-02 14:10:00,52.4,52.5,52.35,52.47,36500.0,36.251,36.3202,36.2164,36.2994,36500.0
2010-09-02 14:15:00,52.48,52.48,52.35,52.46,24500.0,36.3064,36.3064,36.2164,36.2925,24500.0
2010-09-02 14:20:00,52.45,52.5,52.43,52.44,38300.0,36.2856,36.3202,36.2718,36.2787,38300.0
2010-09-02 14:25:00,52.44,52.47,52.36,52.36,14600.0,36.2787,36.2994,36.2233,36.2233,14600.0
2010-09-02 14:30:00,52.37,52.42,52.37,52.4,22900.0,36.2303,36.2649,36.2303,36.251,22900.0
2010-09-02 14:35:00,52.4,52.41,52.34,52.34,16900.0,36.251,36.2579,36.2095,36.2095,16900.0
2010-09-02 14:40:00,52.35,52.37,52.31,52.35,29900.0,36.2164,36.2303,36.1888,36.2164,29900.0
2010-09-02 14:45:00,52.34,52.36,52.32,52.33,12400.0,36.2095,36.2233,36.1957,36.2026,12400.0
2010-09-02 14:50:00,52.33,52.36,52.33,52.36,15300.0,36.2026,36.2233,36.2026,36.2233,15300.0
2010-09-02 14:55:00,52.35,52.43,52.34,52.42,53100.0,36.2164,36.2718,36.2095,36.2649,53100.0
2010-09-02 15:00:00,52.42,52.42,52.32,52.33,38300.0,36.2649,36.2649,36.1957,36.2026,38300.0
2010-09-02 15:05:00,52.33,52.38,52.33,52.38,23300.0,36.2026,36.2372,36.2026,36.2372,23300.0
2010-09-02 15:10:00,52.38,52.42,52.34,52.39,40100.0,36.2372,36.2649,36.2095,36.2441,40100.0
2010-09-02 15:15:00,52.39,52.39,52.34,52.35,45000.0,36.2441,36.2441,36.2095,36.2164,45000.0
2010-09-02 15:20:00,52.35,52.42,52.35,52.37,35400.0,36.2164,36.2649,36.2164,36.2303,35400.0
2010-09-02 15:25:00,52.37,52.39,52.31,52.39,43000.0,36.2303,36.2441,36.1888,36.2441,43000.0
2010-09-02 15:30:00,52.39,52.44,52.37,52.43,55800.0,36.2441,36.2787,36.2303,36.2718,55800.0
2010-09-02 15:35:00,52.42,52.44,52.36,52.39,132700.0,36.2649,36.2787,36.2233,36.2441,132700.0
2010-09-02 15:40:00,52.39,52.42,52.36,52.36,61200.0,36.2441,36.2649,36.2233,36.2233,61200.0
2010-09-02 15:45:00,52.36,52.49,52.36,52.43,174100.0,36.2233,36.3133,36.2233,36.2718,174100.0
2010-09-02 15:50:00,52.43,52.48,52.41,52.44,133100.0,36.2718,36.3064,36.2579,36.2787,133100.0
2010-09-02 15:55:00,52.44,52.51,52.39,52.51,327000.0,36.2787,36.3271,36.2441,36.3271,327000.0
2010-09-03 09:30:00,52.62,53.07,52.57,52.92,225500.0,36.4032,36.7145,36.3686,36.6108,225500.0
2010-09-03 09:35:00,52.9,53.05,52.9,52.9,59700.0,36.5969,36.7007,36.5969,36.5969,59700.0
2010-09-03 09:40:00,52.9,52.98,52.86,52.86,81300.0,36.5969,36.6523,36.5693,36.5693,81300.0
2010-09-03 09:45:00,52.87,52.91,52.85,52.91,65400.0,36.5762,36.6038,36.5623,36.6038,65400.0
2010-09-03 09:50:00,52.91,53.07,52.9,53.02,56900.0,36.6038,36.7145,36.5969,36.6799,56900.0
2010-09-03 09:55:00,53.02,53.03,52.9,52.95,48800.0,36.6799,36.6869,36.5969,36.6315,48800.0
2010-09-03 10:00:00,52.94,53.01,52.87,52.99,75400.0,36.6246,36.673,36.5762,36.6592,75400.0
2010-09-03 10:05:00,52.98,52.98,52.87,52.93,53100.0,36.6523,36.6523,36.5762,36.6177,53100.0
2010-09-03 10:10:00,52.94,52.98,52.86,52.87,39700.0,36.6246,36.6523,36.5693,36.5762,39700.0
2010-09-03 10:15:00,52.85,52.87,52.72,52.76,63000.0,36.5623,36.5762,36.4724,36.5001,63000.0
2010-09-03 10:20:00,52.77,52.85,52.76,52.81,53700.0,36.507,36.5623,36.5001,36.5347,53700.0
2010-09-03 10:25:00,52.8,52.8,52.67,52.73,71100.0,36.5277,36.5277,36.4378,36.4793,71100.0
2010-09-03 10:30:00,52.74,52.77,52.65,52.68,69000.0,36.4862,36.507,36.424,36.4447,69000.0
2010-09-03 10:35:00,52.69,52.76,52.68,52.76,55400.0,36.4516,36.5001,36.4447,36.5001,55400.0
2010-09-03 10:40:00,52.76,52.86,52.73,52.79,119100.0,36.5001,36.5693,36.4793,36.5208,119100.0
2010-09-03 10:45:00,52.79,52.86,52.75,52.76,89900.0,36.5208,36.5693,36.4932,36.5001,89900.0
2010-09-03 10:50:00,52.76,52.78,52.71,52.75,66800.0,36.5001,36.5139,36.4655,36.4932,66800.0
2010-09-03 10:55:00,52.74,52.83,52.7,52.81,72700.0,36.4862,36.5485,36.4586,36.5347,72700.0
2010-09-03 11:00:00,52.81,52.85,52.77,52.78,44200.0,36.5347,36.5623,36.507,36.5139,44200.0
2010-09-03 11:05:00,52.78,52.81,52.72,52.72,60500.0,36.5139,36.5347,36.4724,36.4724,60500.0
2010-09-03 11:10:00,52.73,52.8,52.7,52.8,116800.0,36.4793,36.5277,36.4586,36.5277,116800.0
2010-09-03 11:15:00,52.81,52.84,52.78,52.78,98800.0,36.5347,36.5554,36.5139,36.5139,98800.0
2010-09-03 11:20:00,52.78,52.81,52.75,52.78,84800.0,36.5139,36.5347,36.4932,36.5139,84800.0
2010-09-03 11:25:00,52.77,52.79,52.73,52.73,63900.0,36.507,36.5208,36.4793,36.4793,63900.0
2010-09-03 11:30:00,52.73,52.74,52.69,52.69,55600.0,36.4793,36.4862,36.4516,36.4516,55600.0
2010-09-03 11:35:00,52.69,52.69,52.65,52.65,50600.0,36.4516,36.4516,36.424,36.424,50600.0
2010-09-03 11:40:00,52.66,52.68,52.63,52.64,50200.0,36.4309,36.4447,36.4101,36.4171,50200.0
2010-09-03 11:45:00,52.64,52.65,52.58,52.63,81900.0,36.4171,36.424,36.3755,36.4101,81900.0
2010-09-03 11:50:00,52.62,52.68,52.57,52.68,42800.0,36.4032,36.4447,36.3686,36.4447,42800.0
2010-09-03 11:55:00,52.69,52.77,52.69,52.69,17100.0,36.4516,36.507,36.4516,36.4516,17100.0
2010-09-03 12:00:00,52.68,52.72,52.67,52.71,19900.0,36.4447,36.4724,36.4378,36.4655,19900.0
2010-09-03 12:05:00,52.7,52.72,52.65,52.67,24900.0,36.4586,36.4724,36.424,36.4378,24900.0
2010-09-03 12:10:00,52.67,52.67,52.64,52.66,14500.0,36.4378,36.4378,36.4171,36.4309,14500.0
2010-09-03 12:15:00,52.66,52.66,52.62,52.65,15100.0,36.4309,36.4309,36.4032,36.424,15100.0
2010-09-03 12:20:00,52.65,52.67,52.65,52.66,11200.0,36.424,36.4378,36.424,36.4309,11200.0
2010-09-03 12:25:00,52.66,52.67,52.58,52.59,39400.0,36.4309,36.4378,36.3755,36.3825,39400.0
2010-09-03 12:30:00,52.59,52.65,52.58,52.64,43000.0,36.3825,36.424,36.3755,36.4171,43000.0
2010-09-03 12:35:00,52.65,52.7,52.65,52.67,49100.0,36.424,36.4586,36.424,36.4378,49100.0
2010-09-03 12:40:00,52.67,52.69,52.65,52.68,19000.0,36.4378,36.4516,36.424,36.4447,19000.0
2010-09-03 12:45:00,52.68,52.68,52.64,52.66,12500.0,36.4447,36.4447,36.4171,36.4309,12500.0
2010-09-03 12:50:00,52.65,52.72,52.65,52.72,17600.0,36.424,36.4724,36.424,36.4724,17600.0
2010-09-03 12:55:00,52.72,52.81,52.72,52.75,42200.0,36.4724,36.5347,36.4724,36.4932,42200.0
2010-09-03 13:00:00,52.74,52.8,52.72,52.74,49800.0,36.4862,36.5277,36.4724,36.4862,49800.0
2010-09-03 13:05:00,52.75,52.75,52.69,52.69,89200.0,36.4932,36.4932,36.4516,36.4516,89200.0
2010-09-03 13:10:00,52.7,52.75,52.67,52.72,24200.0,36.4586,36.4932,36.4378,36.4724,24200.0
2010-09-03 13:15:00,52.73,52.76,52.72,52.75,12800.0,36.4793,36.5001,36.4724,36.4932,12800.0
2010-09-03 13:20:00,52.75,52.76,52.72,52.75,24400.0,36.4932,36.5001,36.4724,36.4932,24400.0
2010-09-03 13:25:00,52.74,52.76,52.72,52.72,27100.0,36.4862,36.5001,36.4724,36.4724,27100.0
2010-09-03 13:30:00,52.72,52.77,52.7,52.76,65500.0,36.4724,36.507,36.4586,36.5001,65500.0
2010-09-03 13:35:00,52.77,52.83,52.77,52.83,45000.0,36.507,36.5485,36.507,36.5485,45000.0
2010-09-03 13:40:00,52.84,52.85,52.79,52.79,81200.0,36.5554,36.5623,36.5208,36.5208,81200.0
2010-09-03 13:45:00,52.8,52.85,52.78,52.84,33500.0,36.5277,36.5623,36.5139,36.5554,33500.0
2010-09-03 13:50:00,52.85,52.87,52.81,52.86,67200.0,36.5623,36.5762,36.5347,36.5693,67200.0
2010-09-03 13:55:00,52.86,52.93,52.85,52.9,23800.0,36.5693,36.6177,36.5623,36.5969,23800.0
2010-09-03 14:00:00,52.9,52.91,52.84,52.84,30300.0,36.5969,36.6038,36.5554,36.5554,30300.0
2010-09-03 14:05:00,52.84,52.91,52.83,52.9,42600.0,36.5554,36.6038,36.5485,36.5969,42600.0
2010-09-03 14:10:00,52.9,52.93,52.84,52.9,82400.0,36.5969,36.6177,36.5554,36.5969,82400.0
2010-09-03 14:15:00,52.89,52.9,52.86,52.87,77700.0,36.59,36.5969,36.5693,36.5762,77700.0
2010-09-03 14:20:00,52.86,52.87,52.84,52.84,74100.0,36.5693,36.5762,36.5554,36.5554,74100.0
2010-09-03 14:25:00,52.85,52.87,52.82,52.84,22700.0,36.5623,36.5762,36.5416,36.5554,22700.0
2010-09-03 14:30:00,52.85,52.86,52.84,52.86,20000.0,36.5623,36.5693,36.5554,36.5693,20000.0
2010-09-03 14:35:00,52.86,52.96,52.83,52.84,69100.0,36.5693,36.6384,36.5485,36.5554,69100.0
2010-09-03 14:40:00,52.85,52.86,52.83,52.84,65900.0,36.5623,36.5693,36.5485,36.5554,65900.0
2010-09-03 14:45:00,52.84,52.88,52.79,52.8,38600.0,36.5554,36.5831,36.5208,36.5277,38600.0
2010-09-03 14:50:00,52.81,52.86,52.81,52.86,13600.0,36.5347,36.5693,36.5347,36.5693,13600.0
2010-09-03 14:55:00,52.86,52.87,52.79,52.8,37600.0,36.5693,36.5762,36.5208,36.5277,37600.0
2010-09-03 15:00:00,52.8,52.85,52.75,52.82,41100.0,36.5277,36.5623,36.4932,36.5416,41100.0
2010-09-03 15:05:00,52.81,52.83,52.78,52.79,46600.0,36.5347,36.5485,36.5139,36.5208,46600.0
2010-09-03 15:10:00,52.79,52.82,52.78,52.79,35900.0,36.5208,36.5416,36.5139,36.5208,35900.0
2010-09-03 15:15:00,52.79,52.8,52.76,52.79,31300.0,36.5208,36.5277,36.5001,36.5208,31300.0
2010-09-03 15:20:00,52.79,52.81,52.74,52.78,55600.0,36.5208,36.5347,36.4862,36.5139,55600.0
2010-09-03 15:25:00,52.79,52.81,52.77,52.81,62900.0,36.5208,36.5347,36.507,36.5347,62900.0
2010-09-03 15:30:00,52.81,52.84,52.73,52.76,104100.0,36.5347,36.5554,36.4793,36.5001,104100.0
2010-09-03 15:35:00,52.76,52.77,52.72,52.75,103900.0,36.5001,36.507,36.4724,36.4932,103900.0
2010-09-03 15:40:00,52.74,52.77,52.74,52.76,230400.0,36.4862,36.507,36.4862,36.5001,230400.0
2010-09-03 15:45:00,52.77,52.89,52.76,52.84,122800.0,36.507,36.59,36.5001,36.5554,122800.0
2010-09-03 15:50:00,52.83,52.88,52.81,52.82,150800.0,36.5485,36.5831,36.5347,36.5416,150800.0
2010-09-03 15:55:00,52.82,52.97,52.8,52.91,290000.0,36.5416,36.6454,36.5277,36.6038,290000.0
2010-09-07 09:30:00,52.65,52.87,52.65,52.83,96200.0,36.424,36.5762,36.424,36.5485,96200.0
2010-09-07 09:35:00,52.8,52.85,52.7,52.75,37500.0,36.5277,36.5623,36.4586,36.4932,37500.0
2010-09-07 09:40:00,52.75,52.8,52.67,52.75,34000.0,36.4932,36.5277,36.4378,36.4932,34000.0
2010-09-07 09:45:00,52.75,52.79,52.55,52.61,57000.0,36.4932,36.5208,36.3548,36.3963,57000.0
2010-09-07 09:50:00,52.61,52.62,52.46,52.58,30500.0,36.3963,36.4032,36.2925,36.3755,30500.0
2010-09-07 09:55:00,52.59,52.64,52.48,52.48,53200.0,36.3825,36.4171,36.3064,36.3064,53200.0
2010-09-07 10:00:00,52.48,52.5,52.39,52.5,43500.0,36.3064,36.3202,36.2441,36.3202,43500.0
2010-09-07 10:05:00,52.49,52.5,52.42,52.5,36700.0,36.3133,36.3202,36.2649,36.3202,36700.0
2010-09-07 10:10:00,52.48,52.57,52.47,52.56,12400.0,36.3064,36.3686,36.2994,36.3617,12400.0
2010-09-07 10:15:00,52.55,52.65,52.52,52.61,22800.0,36.3548,36.424,36.334,36.3963,22800.0
2010-09-07 10:20:00,52.61,52.61,52.5,52.6,21400.0,36.3963,36.3963,36.3202,36.3894,21400.0
2010-09-07 10:25:00,52.59,52.68,52.57,52.68,15500.0,36.3825,36.4447,36.3686,36.4447,15500.0
2010-09-07 10:30:00,52.67,52.67,52.57,52.59,29100.0,36.4378,36.4378,36.3686,36.3825,29100.0
2010-09-07 10:35:00,52.6,52.67,52.55,52.66,16700.0,36.3894,36.4378,36.3548,36.4309,16700.0
2010-09-07 10:40:00,52.66,52.7,52.63,52.65,19100.0,36.4309,36.4586,36.4101,36.424,19100.0
2010-09-07 10:45:00,52.65,52.69,52.63,52.63,10700.0,36.424,36.4516,36.4101,36.4101,10700.0
2010-09-07 10:50:00,52.64,52.67,52.57,52.57,15600.0,36.4171,36.4378,36.3686,36.3686,15600.0
2010-09-07 10:55:00,52.57,52.7,52.56,52.64,12900.0,36.3686,36.4586,36.3617,36.4171,12900.0
2010-09-07 11:00:00,52.65,52.7,52.6,52.61,23400.0,36.424,36.4586,36.3894,36.3963,23400.0
2010-09-07 11:05:00,52.61,52.62,52.54,52.58,23600.0,36.3963,36.4032,36.3479,36.3755,23600.0
2010-09-07 11:10:00,52.58,52.6,52.53,52.57,26000.0,36.3755,36.3894,36.341,36.3686,26000.0
2010-09-07 11:15:00,52.59,52.68,52.57,52.66,47600.0,36.3825,36.4447,36.3686,36.4309,47600.0
2010-09-07 11:20:00,52.67,52.75,52.67,52.73,20300.0,36.4378,36.4932,36.4378,36.4793,20300.0
2010-09-07 11:25:00,52.72,52.74,52.64,52.67,35100.0,36.4724,36.4862,36.4171,36.4378,35100.0
2010-09-07 11:30:00,52.66,52.78,52.66,52.7,37300.0,36.4309,36.5139,36.4309,36.4586,37300.0
2010-09-07 11:35:00,52.7,52.71,52.63,52.64,12600.0,36.4586,36.4655,36.4101,36.4171,12600.0
2010-09-07 11:40:00,52.63,52.63,52.56,52.6,15900.0,36.4101,36.4101,36.3617,36.3894,15900.0
2010-09-07 11:45:00,52.61,52.62,52.56,52.59,9700.0,36.3963,36.4032,36.3617,36.3825,9700.0
2010-09-07 11:50:00,52.58,52.58,52.51,52.53,26200.0,36.3755,36.3755,36.3271,36.341,26200.0
2010-09-07 11:55:00,52.52,52.69,52.51,52.68,24400.0,36.334,36.4516,36.3271,36.4447,24400.0
2010-09-07 12:00:00,52.67,52.68,52.65,52.68,22100.0,36.4378,36.4447,36.424,36.4447,22100.0
2010-09-07 12:05:00,52.7,52.77,52.7,52.73,14600.0,36.4586,36.507,36.4586,36.4793,14600.0
2010-09-07 12:10:00,52.73,52.73,52.66,52.68,10900.0,36.4793,36.4793,36.4309,36.4447,10900.0
2010-09-07 12:15:00,52.67,52.67,52.62,52.62,11600.0,36.4378,36.4378,36.4032,36.4032,11600.0
2010-09-07 12:20:00,52.62,52.66,52.54,52.55,19800.0,36.4032,36.4309,36.3479,36.3548,19800.0
2010-09-07 12:25:00,52.55,52.56,52.51,52.55,13700.0,36.3548,36.3617,36.3271,36.3548,13700.0
2010-09-07 12:30:00,52.54,52.54,52.44,52.48,51600.0,36.3479,36.3479,36.2787,36.3064,51600.0
2010-09-07 12:35:00,52.46,52.49,52.42,52.42,24400.0,36.2925,36.3133,36.2649,36.2649,24400.0
2010-09-07 12:40:00,52.43,52.49,52.43,52.46,11600.0,36.2718,36.3133,36.2718,36.2925,11600.0
2010-09-07 12:45:00,52.46,52.49,52.43,52.45,16100.0,36.2925,36.3133,36.2718,36.2856,16100.0
2010-09-07 12:50:00,52.46,52.46,52.4,52.43,14100.0,36.2925,36.2925,36.251,36.2718,14100.0
2010-09-07 12:55:00,52.43,52.44,52.38,52.44,17900.0,36.2718,36.2787,36.2372,36.2787,17900.0
2010-09-07 13:00:00,52.45,52.45,52.39,52.41,16400.0,36.2856,36.2856,36.2441,36.2579,16400.0
2010-09-07 13:05:00,52.41,52.41,52.36,52.4,21100.0,36.2579,36.2579,36.2233,36.251,21100.0
2010-09-07 13:10:00,52.41,52.45,52.41,52.44,12400.0,36.2579,36.2856,36.2579,36.2787,12400.0
2010-09-07 13:15:00,52.44,52.47,52.42,52.42,19800.0,36.2787,36.2994,36.2649,36.2649,19800.0
2010-09-07 13:20:00,52.41,52.45,52.38,52.43,15700.0,36.2579,36.2856,36.2372,36.2718,15700.0
2010-09-07 13:25:00,52.42,52.46,52.36,52.41,24600.0,36.2649,36.2925,36.2233,36.2579,24600.0
2010-09-07 13:30:00,52.4,52.46,52.4,52.45,11000.0,36.251,36.2925,36.251,36.2856,11000.0
2010-09-07 13:35:00,52.45,52.51,52.41,52.51,49600.0,36.2856,36.3271,36.2579,36.3271,49600.0
2010-09-07 13:40:00,52.51,52.58,52.51,52.56,36700.0,36.3271,36.3755,36.3271,36.3617,36700.0
2010-09-07 13:45:00,52.55,52.63,52.55,52.62,21800.0,36.3548,36.4101,36.3548,36.4032,21800.0
2010-09-07 13:50:00,52.62,52.66,52.62,52.66,31900.0,36.4032,36.4309,36.4032,36.4309,31900.0
2010-09-07 13:55:00,52.65,52.73,52.65,52.7,37400.0,36.424,36.4793,36.424,36.4586,37400.0
2010-09-07 14:00:00,52.69,52.69,52.66,52.67,17000.0,36.4516,36.4516,36.4309,36.4378,17000.0
2010-09-07 14:05:00,52.67,52.68,52.62,52.62,5800.0,36.4378,36.4447,36.4032,36.4032,5800.0
2010-09-07 14:10:00,52.61,52.66,52.6,52.64,15900.0,36.3963,36.4309,36.3894,36.4171,15900.0
2010-09-07 14:15:00,52.65,52.72,52.6,52.61,30000.0,36.424,36.4724,36.3894,36.3963,30000.0
2010-09-07 14:20:00,52.61,52.64,52.57,52.64,28300.0,36.3963,36.4171,36.3686,36.4171,28300.0
2010-09-07 14:25:00,52.63,52.66,52.59,52.6,32600.0,36.4101,36.4309,36.3825,36.3894,32600.0
2010-09-07 14:30:00,52.59,52.62,52.55,52.57,10700.0,36.3825,36.4032,36.3548,36.3686,10700.0
2010-09-07 14:35:00,52.56,52.59,52.5,52.5,14000.0,36.3617,36.3825,36.3202,36.3202,14000.0
2010-09-07 14:40:00,52.49,52.55,52.48,52.49,14400.0,36.3133,36.3548,36.3064,36.3133,14400.0
2010-09-07 14:45:00,52.49,52.53,52.49,52.49,7500.0,36.3133,36.341,36.3133,36.3133,7500.0
2010-09-07 14:50:00,52.49,52.5,52.42,52.44,30100.0,36.3133,36.3202,36.2649,36.2787,30100.0
2010-09-07 14:55:00,52.44,52.44,52.31,52.37,33600.0,36.2787,36.2787,36.1888,36.2303,33600.0
2010-09-07 15:00:00,52.36,52.43,52.33,52.43,36600.0,36.2233,36.2718,36.2026,36.2718,36600.0
2010-09-07 15:05:00,52.43,52.44,52.37,52.4,30200.0,36.2718,36.2787,36.2303,36.251,30200.0
2010-09-07 15:10:00,52.41,52.44,52.39,52.41,16500.0,36.2579,36.2787,36.2441,36.2579,16500.0
2010-09-07 15:15:00,52.4,52.43,52.37,52.41,54800.0,36.251,36.2718,36.2303,36.2579,54800.0
2010-09-07 15:20:00,52.41,52.44,52.37,52.41,28100.0,36.2579,36.2787,36.2303,36.2579,28100.0
2010-09-07 15:25:00,52.41,52.43,52.36,52.42,46400.0,36.2579,36.2718,36.2233,36.2649,46400.0
2010-09-07 15:30:00,52.42,52.48,52.41,52.42,35400.0,36.2649,36.3064,36.2579,36.2649,35400.0
2010-09-07 15:35:00,52.42,52.54,52.42,52.52,86100.0,36.2649,36.3479,36.2649,36.334,86100.0
2010-09-07 15:40:00,52.51,52.53,52.49,52.52,36300.0,36.3271,36.341,36.3133,36.334,36300.0
2010-09-07 15:45:00,52.53,52.56,52.52,52.54,54200.0,36.341,36.3617,36.334,36.3479,54200.0
2010-09-07 15:50:00,52.54,52.58,52.4,52.4,107100.0,36.3479,36.3755,36.251,36.251,107100.0
2010-09-07 15:55:00,52.4,52.54,52.4,52.51,217300.0,36.251,36.3479,36.251,36.3271,217300.0
2010-09-08 09:30:00,52.52,52.53,52.26,52.52,60400.0,36.334,36.341,36.1542,36.334,60400.0
2010-09-08 09:35:00,52.54,52.69,52.53,52.66,51200.0,36.3479,36.4516,36.341,36.4309,51200.0
2010-09-08 09:40:00,52.66,52.72,52.65,52.71,54000.0,36.4309,36.4724,36.424,36.4655,54000.0
2010-09-08 09:45:00,52.71,52.74,52.62,52.65,43900.0,36.4655,36.4862,36.4032,36.424,43900.0
2010-09-08 09:50:00,52.64,52.72,52.56,52.71,55100.0,36.4171,36.4724,36.3617,36.4655,55100.0
2010-09-08 09:55:00,52.7,52.83,52.67,52.75,72300.0,36.4586,36.5485,36.4378,36.4932,72300.0
2010-09-08 10:00:00,52.75,52.77,52.67,52.71,124500.0,36.4932,36.507,36.4378,36.4655,124500.0
2010-09-08 10:05:00,52.7,52.74,52.61,52.66,62200.0,36.4586,36.4862,36.3963,36.4309,62200.0
2010-09-08 10:10:00,52.66,52.72,52.61,52.64,72800.0,36.4309,36.4724,36.3963,36.4171,72800.0
2010-09-08 10:15:00,52.64,52.66,52.55,52.55,35600.0,36.4171,36.4309,36.3548,36.3548,35600.0
2010-09-08 10:20:00,52.56,52.58,52.5,52.58,32800.0,36.3617,36.3755,36.3202,36.3755,32800.0
2010-09-08 10:25:00,52.57,52.64,52.55,52.62,40000.0,36.3686,36.4171,36.3548,36.4032,40000.0
2010-09-08 10:30:00,52.62,52.68,52.59,52.61,270100.0,36.4032,36.4447,36.3825,36.3963,270100.0
2010-09-08 10:35:00,52.6,52.61,52.56,52.57,79200.0,36.3894,36.3963,36.3617,36.3686,79200.0
2010-09-08 10:40:00,52.58,52.58,52.53,52.56,42000.0,36.3755,36.3755,36.341,36.3617,42000.0
2010-09-08 10:45:00,52.57,52.57,52.5,52.5,35400.0,36.3686,36.3686,36.3202,36.3202,35400.0
2010-09-08 10:50:00,52.49,52.56,52.49,52.53,21000.0,36.3133,36.3617,36.3133,36.341,21000.0
2010-09-08 10:55:00,52.53,52.55,52.52,52.52,16700.0,36.341,36.3548,36.334,36.334,16700.0
2010-09-08 11:00:00,52.53,52.64,52.52,52.63,45100.0,36.341,36.4171,36.334,36.4101,45100.0
2010-09-08 11:05:00,52.63,52.7,52.61,52.69,33800.0,36.4101,36.4586,36.3963,36.4516,33800.0
2010-09-08 11:10:00,52.69,52.74,52.68,52.73,34100.0,36.4516,36.4862,36.4447,36.4793,34100.0
2010-09-08 11:15:00,52.72,52.75,52.72,52.73,18100.0,36.4724,36.4932,36.4724,36.4793,18100.0
2010-09-08 11:20:00,52.72,52.75,52.66,52.74,17000.0,36.4724,36.4932,36.4309,36.4862,17000.0
2010-09-08 11:25:00,52.73,52.82,52.73,52.82,32000.0,36.4793,36.5416,36.4793,36.5416,32000.0
2010-09-08 11:30:00,52.82,52.85,52.8,52.83,51100.0,36.5416,36.5623,36.5277,36.5485,51100.0
2010-09-08 11:35:00,52.83,52.84,52.78,52.8,35100.0,36.5485,36.5554,36.5139,36.5277,35100.0
2010-09-08 11:40:00,52.8,52.84,52.76,52.78,46900.0,36.5277,36.5554,36.5001,36.5139,46900.0
2010-09-08 11:45:00,52.79,52.81,52.77,52.77,153600.0,36.5208,36.5347,36.507,36.507,153600.0
2010-09-08 11:50:00,52.78,52.81,52.74,52.78,30800.0,36.5139,36.5347,36.4862,36.5139,30800.0
2010-09-08 11:55:00,52.77,52.83,52.76,52.82,28200.0,36.507,36.5485,36.5001,36.5416,28200.0
2010-09-08 12:00:00,52.82,52.88,52.82,52.87,24600.0,36.5416,36.5831,36.5416,36.5762,24600.0
2010-09-08 12:05:00,52.86,52.91,52.78,52.9,67800.0,36.5693,36.6038,36.5139,36.5969,67800.0
2010-09-08 12:10:00,52.91,52.91,52.78,52.85,42200.0,36.6038,36.6038,36.5139,36.5623,42200.0
2010-09-08 12:15:00,52.85,52.88,52.8,52.81,34000.0,36.5623,36.5831,36.5277,36.5347,34000.0
2010-09-08 12:20:00,52.81,52.88,52.81,52.84,26000.0,36.5347,36.5831,36.5347,36.5554,26000.0
2010-09-08 12:25:00,52.83,52.91,52.82,52.91,24700.0,36.5485,36.6038,36.5416,36.6038,24700.0
2010-09-08 12:30:00,52.9,52.95,52.9,52.95,36700.0,36.5969,36.6315,36.5969,36.6315,36700.0
2010-09-08 12:35:00,52.95,53.0,52.95,52.98,21000.0,36.6315,36.6661,36.6315,36.6523,21000.0
2010-09-08 12:40:00,52.98,53.06,52.97,53.02,35400.0,36.6523,36.7076,36.6454,36.6799,35400.0
2010-09-08 12:45:00,53.02,53.1,52.8,53.05,40200.0,36.6799,36.7353,36.5277,36.7007,40200.0
2010-09-08 12:50:00,53.05,53.09,53.03,53.04,17800.0,36.7007,36.7284,36.6869,36.6938,17800.0
2010-09-08 12:55:00,53.04,53.06,53.02,53.04,15300.0,36.6938,36.7076,36.6799,36.6938,15300.0
2010-09-08 13:00:00,53.04,53.04,53.02,53.02,17100.0,36.6938,36.6938,36.6799,36.6799,17100.0
2010-09-08 13:05:00,53.03,53.03,52.94,52.98,27200.0,36.6869,36.6869,36.6246,36.6523,27200.0
2010-09-08 13:10:00,52.99,53.0,52.95,53.0,74300.0,36.6592,36.6661,36.6315,36.6661,74300.0
2010-09-08 13:15:00,53.0,53.04,53.0,53.01,25900.0,36.6661,36.6938,36.6661,36.673,25900.0
2010-09-08 13:20:00,53.02,53.1,53.01,53.1,31300.0,36.6799,36.7353,36.673,36.7353,31300.0
2010-09-08 13:25:00,53.1,53.1,53.06,53.06,24900.0,36.7353,36.7353,36.7076,36.7076,24900.0
2010-09-08 13:30:00,53.06,53.12,53.06,53.09,23300.0,36.7076,36.7491,36.7076,36.7284,23300.0
2010-09-08 13:35:00,53.08,53.09,53.02,53.04,52900.0,36.7214,36.7284,36.6799,36.6938,52900.0
2010-09-08 13:40:00,53.02,53.05,52.95,52.95,35500.0,36.6799,36.7007,36.6315,36.6315,35500.0
2010-09-08 13:45:00,52.94,52.97,52.89,52.9,56200.0,36.6246,36.6454,36.59,36.5969,56200.0
2010-09-08 13:50:00,52.91,52.98,52.89,52.96,59000.0,36.6038,36.6523,36.59,36.6384,59000.0
2010-09-08 13:55:00,52.96,53.0,52.95,52.96,24700.0,36.6384,36.6661,36.6315,36.6384,24700.0
2010-09-08 14:00:00,52.96,53.0,52.93,52.94,165800.0,36.6384,36.6661,36.6177,36.6246,165800.0
2010-09-08 14:05:00,52.94,53.01,52.92,52.94,77000.0,36.6246,36.673,36.6108,36.6246,77000.0
2010-09-08 14:10:00,52.93,52.96,52.89,52.9,144000.0,36.6177,36.6384,36.59,36.5969,144000.0
2010-09-08 14:15:00,52.9,52.99,52.87,52.94,54800.0,36.5969,36.6592,36.5762,36.6246,54800.0
2010-09-08 14:20:00,52.93,53.01,52.93,53.01,34200.0,36.6177,36.673,36.6177,36.673,34200.0
2010-09-08 14:25:00,53.0,53.01,52.93,52.96,67600.0,36.6661,36.673,36.6177,36.6384,67600.0
2010-09-08 14:30:00,52.96,53.0,52.93,52.95,68400.0,36.6384,36.6661,36.6177,36.6315,68400.0
2010-09-08 14:35:00,52.96,52.97,52.93,52.95,21200.0,36.6384,36.6454,36.6177,36.6315,21200.0
2010-09-08 14:40:00,52.94,53.06,52.94,53.04,25900.0,36.6246,36.7076,36.6246,36.6938,25900.0
2010-09-08 14:45:00,53.04,53.08,53.04,53.07,21800.0,36.6938,36.7214,36.6938,36.7145,21800.0
2010-09-08 14:50:00,53.07,53.11,53.07,53.11,49400.0,36.7145,36.7422,36.7145,36.7422,49400.0
2010-09-08 14:55:00,53.1,53.14,53.09,53.1,42900.0,36.7353,36.763,36.7284,36.7353,42900.0
2010-09-08 15:00:00,53.1,53.12,53.08,53.11,62100.0,36.7353,36.7491,36.7214,36.7422,62100.0
2010-09-08 15:05:00,53.11,53.14,53.1,53.1,20500.0,36.7422,36.763,36.7353,36.7353,20500.0
2010-09-08 15:10:00,53.1,53.1,53.07,53.08,35500.0,36.7353,36.7353,36.7145,36.7214,35500.0
2010-09-08 15:15:00,53.07,53.12,53.07,53.07,28900.0,36.7145,36.7491,36.7145,36.7145,28900.0
2010-09-08 15:20:00,53.07,53.13,53.0,53.05,114500.0,36.7145,36.756,36.6661,36.7007,114500.0
2010-09-08 15:25:00,53.05,53.1,53.03,53.03,55500.0,36.7007,36.7353,36.6869,36.6869,55500.0
2010-09-08 15:30:00,53.02,53.1,53.0,53.02,66900.0,36.6799,36.7353,36.6661,36.6799,66900.0
2010-09-08 15:35:00,53.01,53.08,53.0,53.03,57500.0,36.673,36.7214,36.6661,36.6869,57500.0
2010-09-08 15:40:00,53.03,53.04,52.93,52.94,82800.0,36.6869,36.6938,36.6177,36.6246,82800.0
2010-09-08 15:45:00,52.93,52.99,52.9,52.94,125400.0,36.6177,36.6592,36.5969,36.6246,125400.0
2010-09-08 15:50:00,52.94,52.98,52.9,52.96,183300.0,36.6246,36.6523,36.5969,36.6384,183300.0
2010-09-08 15:55:00,52.95,53.0,52.88,52.95,191200.0,36.6315,36.6661,36.5831,36.6315,191200.0
2010-09-09 09:30:00,53.32,53.44,53.2,53.31,124800.0,36.8875,36.9705,36.8045,36.8806,124800.0
2010-09-09 09:35:00,53.32,53.4,53.23,53.33,63900.0,36.8875,36.9428,36.8252,36.8944,63900.0
2010-09-09 09:40:00,53.32,53.36,53.18,53.23,41200.0,36.8875,36.9152,36.7906,36.8252,41200.0
2010-09-09 09:45:00,53.23,53.35,53.18,53.31,46900.0,36.8252,36.9082,36.7906,36.8806,46900.0
2010-09-09 09:50:00,53.29,53.46,53.28,53.45,86100.0,36.8667,36.9843,36.8598,36.9774,86100.0
2010-09-09 09:55:00,53.45,53.5,53.38,53.48,104200.0,36.9774,37.012,36.929,36.9982,104200.0
2010-09-09 10:00:00,53.47,53.55,53.46,53.54,59800.0,36.9913,37.0466,36.9843,37.0397,59800.0
2010-09-09 10:05:00,53.55,53.56,53.46,53.5,87700.0,37.0466,37.0535,36.9843,37.012,87700.0
2010-09-09 10:10:00,53.49,53.59,53.48,53.56,64400.0,37.0051,37.0743,36.9982,37.0535,64400.0
2010-09-09 10:15:00,53.57,53.59,53.48,53.58,53700.0,37.0604,37.0743,36.9982,37.0674,53700.0
2010-09-09 10:20:00,53.57,53.59,53.55,53.55,15200.0,37.0604,37.0743,37.0466,37.0466,15200.0
2010-09-09 10:25:00,53.55,53.62,53.53,53.6,70100.0,37.0466,37.095,37.0328,37.0812,70100.0
2010-09-09 10:30:00,53.6,53.65,53.56,53.58,34500.0,37.0812,37.1158,37.0535,37.0674,34500.0
2010-09-09 10:35:00,53.58,53.65,53.54,53.65,39800.0,37.0674,37.1158,37.0397,37.1158,39800.0
2010-09-09 10:40:00,53.64,53.65,53.58,53.59,79900.0,37.1089,37.1158,37.0674,37.0743,79900.0
2010-09-09 10:45:00,53.6,53.66,53.6,53.62,50300.0,37.0812,37.1227,37.0812,37.095,50300.0
2010-09-09 10:50:00,53.61,53.63,53.53,53.56,19500.0,37.0881,37.1019,37.0328,37.0535,19500.0
2010-09-09 10:55:00,53.56,53.63,53.54,53.54,18600.0,37.0535,37.1019,37.0397,37.0397,18600.0
2010-09-09 11:00:00,53.53,53.61,53.53,53.59,30400.0,37.0328,37.0881,37.0328,37.0743,30400.0
2010-09-09 11:05:00,53.6,53.62,53.59,53.62,48500.0,37.0812,37.095,37.0743,37.095,48500.0
2010-09-09 11:10:00,53.63,53.71,53.63,53.69,162500.0,37.1019,37.1573,37.1019,37.1435,162500.0
2010-09-09 11:15:00,53.68,53.72,53.68,53.68,68000.0,37.1365,37.1642,37.1365,37.1365,68000.0
2010-09-09 11:20:00,53.68,53.76,53.66,53.76,31500.0,37.1365,37.1919,37.1227,37.1919,31500.0
2010-09-09 11:25:00,53.76,53.84,53.76,53.84,100300.0,37.1919,37.2472,37.1919,37.2472,100300.0
2010-09-09 11:30:00,53.83,53.86,53.78,53.85,60100.0,37.2403,37.2611,37.2057,37.2541,60100.0
2010-09-09 11:35:00,53.85,53.86,53.81,53.81,65700.0,37.2541,37.2611,37.2265,37.2265,65700.0
2010-09-09 11:40:00,53.81,53.9,53.81,53.87,24800.0,37.2265,37.2887,37.2265,37.268,24800.0
2010-09-09 11:45:00,53.87,53.88,53.81,53.81,12300.0,37.268,37.2749,37.2265,37.2265,12300.0
2010-09-09 11:50:00,53.81,53.82,53.74,53.79,29400.0,37.2265,37.2334,37.178,37.2126,29400.0
2010-09-09 11:55:00,53.8,53.8,53.7,53.71,15400.0,37.2196,37.2196,37.1504,37.1573,15400.0
2010-09-09 12:00:00,53.71,53.8,53.7,53.77,20700.0,37.1573,37.2196,37.1504,37.1988,20700.0
2010-09-09 12:05:00,53.76,53.8,53.73,53.8,16700.0,37.1919,37.2196,37.1711,37.2196,16700.0
2010-09-09 12:10:00,53.79,53.82,53.77,53.79,17600.0,37.2126,37.2334,37.1988,37.2126,17600.0
2010-09-09 12:15:00,53.79,53.79,53.74,53.78,22300.0,37.2126,37.2126,37.178,37.2057,22300.0
2010-09-09 12:20:00,53.78,53.78,53.76,53.78,19700.0,37.2057,37.2057,37.1919,37.2057,19700.0
2010-09-09 12:25:00,53.77,53.78,53.74,53.74,19400.0,37.1988,37.2057,37.178,37.178,19400.0
2010-09-09 12:30:00,53.74,53.75,53.73,53.74,6000.0,37.178,37.185,37.1711,37.178,6000.0
2010-09-09 12:35:00,53.73,53.73,53.69,53.72,15500.0,37.1711,37.1711,37.1435,37.1642,15500.0
2010-09-09 12:40:00,53.71,53.71,53.69,53.69,13700.0,37.1573,37.1573,37.1435,37.1435,13700.0
2010-09-09 12:45:00,53.69,53.7,53.64,53.69,24300.0,37.1435,37.1504,37.1089,37.1435,24300.0
2010-09-09 12:50:00,53.69,53.73,53.65,53.71,19700.0,37.1435,37.1711,37.1158,37.1573,19700.0
2010-09-09 12:55:00,53.72,53.77,53.71,53.74,34600.0,37.1642,37.1988,37.1573,37.178,34600.0
2010-09-09 13:00:00,53.74,53.78,53.73,53.78,45000.0,37.178,37.2057,37.1711,37.2057,45000.0
2010-09-09 13:05:00,53.77,53.82,53.75,53.76,36700.0,37.1988,37.2334,37.185,37.1919,36700.0
2010-09-09 13:10:00,53.77,53.77,53.73,53.75,37600.0,37.1988,37.1988,37.1711,37.185,37600.0
2010-09-09 13:15:00,53.75,53.8,53.74,53.75,31500.0,37.185,37.2196,37.178,37.185,31500.0
2010-09-09 13:20:00,53.74,53.77,53.74,53.76,79100.0,37.178,37.1988,37.178,37.1919,79100.0
2010-09-09 13:25:00,53.75,53.76,53.73,53.75,23900.0,37.185,37.1919,37.1711,37.185,23900.0
2010-09-09 13:30:00,53.75,53.77,53.69,53.75,39300.0,37.185,37.1988,37.1435,37.185,39300.0
2010-09-09 13:35:00,53.75,53.78,53.7,53.76,43400.0,37.185,37.2057,37.1504,37.1919,43400.0
2010-09-09 13:40:00,53.76,53.78,53.73,53.76,48500.0,37.1919,37.2057,37.1711,37.1919,48500.0
2010-09-09 13:45:00,53.75,53.81,53.7,53.79,37100.0,37.185,37.2265,37.1504,37.2126,37100.0
2010-09-09 13:50:00,53.8,53.86,53.78,53.81,35500.0,37.2196,37.2611,37.2057,37.2265,35500.0
2010-09-09 13:55:00,53.81,53.81,53.7,53.74,39100.0,37.2265,37.2265,37.1504,37.178,39100.0
2010-09-09 14:00:00,53.74,53.82,53.71,53.81,39000.0,37.178,37.2334,37.1573,37.2265,39000.0
2010-09-09 14:05:00,53.81,53.81,53.72,53.75,44500.0,37.2265,37.2265,37.1642,37.185,44500.0
2010-09-09 14:10:00,53.75,53.75,53.69,53.7,13100.0,37.185,37.185,37.1435,37.1504,13100.0
2010-09-09 14:15:00,53.71,53.73,53.64,53.71,34400.0,37.1573,37.1711,37.1089,37.1573,34400.0
2010-09-09 14:20:00,53.7,53.73,53.67,53.68,74500.0,37.1504,37.1711,37.1296,37.1365,74500.0
2010-09-09 14:25:00,53.68,53.77,53.67,53.71,31600.0,37.1365,37.1988,37.1296,37.1573,31600.0
2010-09-09 14:30:00,53.69,53.78,53.67,53.77,30500.0,37.1435,37.2057,37.1296,37.1988,30500.0
2010-09-09 14:35:00,53.77,53.82,53.76,53.76,34200.0,37.1988,37.2334,37.1919,37.1919,34200.0
2010-09-09 14:40:00,53.76,53.79,53.74,53.78,33400.0,37.1919,37.2126,37.178,37.2057,33400.0
2010-09-09 14:45:00,53.77,53.81,53.76,53.76,13900.0,37.1988,37.2265,37.1919,37.1919,13900.0
2010-09-09 14:50:00,53.76,53.79,53.74,53.76,29200.0,37.1919,37.2126,37.178,37.1919,29200.0
2010-09-09 14:55:00,53.77,53.81,53.75,53.79,50900.0,37.1988,37.2265,37.185,37.2126,50900.0
2010-09-09 15:00:00,53.79,53.8,53.75,53.77,30100.0,37.2126,37.2196,37.185,37.1988,30100.0
2010-09-09 15:05:00,53.77,53.83,53.77,53.8,51000.0,37.1988,37.2403,37.1988,37.2196,51000.0
2010-09-09 15:10:00,53.8,53.82,53.79,53.81,37100.0,37.2196,37.2334,37.2126,37.2265,37100.0
2010-09-09 15:15:00,53.8,53.85,53.8,53.8,89200.0,37.2196,37.2541,37.2196,37.2196,89200.0
2010-09-09 15:20:00,53.81,53.88,53.79,53.85,55300.0,37.2265,37.2749,37.2126,37.2541,55300.0
2010-09-09 15:25:00,53.85,53.88,53.81,53.86,35600.0,37.2541,37.2749,37.2265,37.2611,35600.0
2010-09-09 15:30:00,53.86,53.87,53.79,53.83,51800.0,37.2611,37.268,37.2126,37.2403,51800.0
2010-09-09 15:35:00,53.83,53.87,53.79,53.85,67800.0,37.2403,37.268,37.2126,37.2541,67800.0
2010-09-09 15:40:00,53.84,53.86,53.82,53.82,161000.0,37.2472,37.2611,37.2334,37.2334,161000.0
2010-09-09 15:45:00,53.82,53.86,53.81,53.84,155300.0,37.2334,37.2611,37.2265,37.2472,155300.0
2010-09-09 15:50:00,53.83,53.83,53.79,53.79,233300.0,37.2403,37.2403,37.2126,37.2126,233300.0
2010-09-09 15:55:00,53.79,53.89,53.79,53.8,445900.0,37.2126,37.2818,37.2126,37.2196,445900.0
2010-09-10 09:30:00,53.86,54.11,53.7,53.76,131500.0,37.2611,37.434,37.1504,37.1919,131500.0
2010-09-10 09:35:00,53.73,54.05,53.73,54.0,78900.0,37.1711,37.3925,37.1711,37.3579,78900.0
2010-09-10 09:40:00,54.0,54.1,53.94,54.04,47300.0,37.3579,37.4271,37.3164,37.3856,47300.0
2010-09-10 09:45:00,54.03,54.19,54.02,54.19,42400.0,37.3787,37.4894,37.3718,37.4894,42400.0
2010-09-10 09:50:00,54.19,54.28,54.16,54.28,52200.0,37.4894,37.5516,37.4686,37.5516,52200.0
2010-09-10 09:55:00,54.24,54.39,54.18,54.19,53000.0,37.524,37.6277,37.4824,37.4894,53000.0
2010-09-10 10:00:00,54.19,54.22,54.16,54.19,20100.0,37.4894,37.5101,37.4686,37.4894,20100.0
2010-09-10 10:05:00,54.19,54.2,54.09,54.16,30800.0,37.4894,37.4963,37.4202,37.4686,30800.0
2010-09-10 10:10:00,54.15,54.19,54.12,54.13,40300.0,37.4617,37.4894,37.4409,37.4479,40300.0
2010-09-10 10:15:00,54.12,54.19,54.1,54.15,70000.0,37.4409,37.4894,37.4271,37.4617,70000.0
2010-09-10 10:20:00,54.15,54.23,54.14,54.15,54700.0,37.4617,37.517,37.4548,37.4617,54700.0
2010-09-10 10:25:00,54.15,54.16,54.06,54.11,21000.0,37.4617,37.4686,37.3994,37.434,21000.0
2010-09-10 10:30:00,54.1,54.15,54.0,54.1,94400.0,37.4271,37.4617,37.3579,37.4271,94400.0
2010-09-10 10:35:00,54.1,54.13,54.07,54.09,52600.0,37.4271,37.4479,37.4063,37.4202,52600.0
2010-09-10 10:40:00,54.09,54.11,54.07,54.1,37500.0,37.4202,37.434,37.4063,37.4271,37500.0
2010-09-10 10:45:00,54.1,54.11,54.02,54.03,31900.0,37.4271,37.434,37.3718,37.3787,31900.0
2010-09-10 10:50:00,54.03,54.11,54.03,54.07,44600.0,37.3787,37.434,37.3787,37.4063,44600.0
2010-09-10 10:55:00,54.08,54.1,54.04,54.05,33000.0,37.4133,37.4271,37.3856,37.3925,33000.0
2010-09-10 11:00:00,54.05,54.05,53.98,54.05,29000.0,37.3925,37.3925,37.3441,37.3925,29000.0
2010-09-10 11:05:00,54.05,54.07,53.96,54.07,32300.0,37.3925,37.4063,37.3302,37.4063,32300.0
2010-09-10 11:10:00,54.07,54.09,54.02,54.04,16700.0,37.4063,37.4202,37.3718,37.3856,16700.0
2010-09-10 11:15:00,54.03,54.11,53.96,54.1,30100.0,37.3787,37.434,37.3302,37.4271,30100.0
2010-09-10 11:20:00,54.09,54.12,54.07,54.11,24800.0,37.4202,37.4409,37.4063,37.434,24800.0
2010-09-10 11:25:00,54.11,54.21,54.11,54.2,48100.0,37.434,37.5032,37.434,37.4963,48100.0
2010-09-10 11:30:00,54.21,54.23,54.15,54.18,33500.0,37.5032,37.517,37.4617,37.4824,33500.0
2010-09-10 11:35:00,54.18,54.22,54.14,54.14,19200.0,37.4824,37.5101,37.4548,37.4548,19200.0
2010-09-10 11:40:00,54.14,54.22,54.1,54.22,30100.0,37.4548,37.5101,37.4271,37.5101,30100.0
2010-09-10 11:45:00,54.22,54.26,54.14,54.15,46600.0,37.5101,37.5378,37.4548,37.4617,46600.0
2010-09-10 11:50:00,54.16,54.23,54.16,54.18,30500.0,37.4686,37.517,37.4686,37.4824,30500.0
2010-09-10 11:55:00,54.17,54.22,54.11,54.22,41300.0,37.4755,37.5101,37.434,37.5101,41300.0
2010-09-10 12:00:00,54.22,54.22,54.09,54.11,38900.0,37.5101,37.5101,37.4202,37.434,38900.0
2010-09-10 12:05:00,54.11,54.13,54.03,54.03,57500.0,37.434,37.4479,37.3787,37.3787,57500.0
2010-09-10 12:10:00,54.03,54.12,54.02,54.11,21900.0,37.3787,37.4409,37.3718,37.434,21900.0
2010-09-10 12:15:00,54.1,54.12,54.06,54.11,35800.0,37.4271,37.4409,37.3994,37.434,35800.0
2010-09-10 12:20:00,54.11,54.2,54.1,54.15,14600.0,37.434,37.4963,37.4271,37.4617,14600.0
2010-09-10 12:25:00,54.16,54.18,54.1,54.12,8800.0,37.4686,37.4824,37.4271,37.4409,8800.0
2010-09-10 12:30:00,54.11,54.16,54.08,54.15,31000.0,37.434,37.4686,37.4133,37.4617,31000.0
2010-09-10 12:35:00,54.15,54.2,54.15,54.2,16000.0,37.4617,37.4963,37.4617,37.4963,16000.0
2010-09-10 12:40:00,54.19,54.26,54.18,54.2,165300.0,37.4894,37.5378,37.4824,37.4963,165300.0
2010-09-10 12:45:00,54.21,54.29,54.21,54.28,18000.0,37.5032,37.5585,37.5032,37.5516,18000.0
2010-09-10 12:50:00,54.28,54.37,54.27,54.33,41700.0,37.5516,37.6139,37.5447,37.5862,41700.0
2010-09-10 12:55:00,54.33,54.34,54.28,54.29,22400.0,37.5862,37.5931,37.5516,37.5585,22400.0
2010-09-10 13:00:00,54.29,54.33,54.29,54.32,37800.0,37.5585,37.5862,37.5585,37.5793,37800.0
2010-09-10 13:05:00,54.32,54.36,54.3,54.35,21300.0,37.5793,37.607,37.5655,37.6001,21300.0
2010-09-10 13:10:00,54.34,54.38,54.33,54.35,32000.0,37.5931,37.6208,37.5862,37.6001,32000.0
2010-09-10 13:15:00,54.34,54.37,54.34,54.35,46300.0,37.5931,37.6139,37.5931,37.6001,46300.0
2010-09-10 13:20:00,54.35,54.37,54.34,54.34,62800.0,37.6001,37.6139,37.5931,37.5931,62800.0
2010-09-10 13:25:00,54.34,54.38,54.34,54.35,20100.0,37.5931,37.6208,37.5931,37.6001,20100.0
2010-09-10 13:30:00,54.35,54.42,54.34,54.42,37900.0,37.6001,37.6485,37.5931,37.6485,37900.0
2010-09-10 13:35:00,54.42,54.5,54.41,54.45,83500.0,37.6485,37.7038,37.6416,37.6692,83500.0
2010-09-10 13:40:00,54.45,54.48,54.44,54.47,40400.0,37.6692,37.69,37.6623,37.6831,40400.0
2010-09-10 13:45:00,54.47,54.52,54.45,54.52,41800.0,37.6831,37.7177,37.6692,37.7177,41800.0
2010-09-10 13:50:00,54.52,54.6,54.52,54.54,56400.0,37.7177,37.773,37.7177,37.7315,56400.0
2010-09-10 13:55:00,54.54,54.54,54.47,54.52,36900.0,37.7315,37.7315,37.6831,37.7177,36900.0
2010-09-10 14:00:00,54.52,54.59,54.5,54.59,128900.0,37.7177,37.7661,37.7038,37.7661,128900.0
2010-09-10 14:05:00,54.59,54.62,54.53,54.58,58800.0,37.7661,37.7868,37.7246,37.7592,58800.0
2010-09-10 14:10:00,54.58,54.6,54.49,54.5,46800.0,37.7592,37.773,37.6969,37.7038,46800.0
2010-09-10 14:15:00,54.5,54.52,54.47,54.51,35000.0,37.7038,37.7177,37.6831,37.7107,35000.0
2010-09-10 14:20:00,54.51,54.52,54.44,54.45,72500.0,37.7107,37.7177,37.6623,37.6692,72500.0
2010-09-10 14:25:00,54.46,54.48,54.43,54.45,118800.0,37.6762,37.69,37.6554,37.6692,118800.0
2010-09-10 14:30:00,54.45,54.46,54.4,54.4,41200.0,37.6692,37.6762,37.6346,37.6346,41200.0
2010-09-10 14:35:00,54.4,54.42,54.38,54.39,77000.0,37.6346,37.6485,37.6208,37.6277,77000.0
2010-09-10 14:40:00,54.39,54.4,54.33,54.34,160100.0,37.6277,37.6346,37.5862,37.5931,160100.0
2010-09-10 14:45:00,54.34,54.34,54.27,54.27,56100.0,37.5931,37.5931,37.5447,37.5447,56100.0
2010-09-10 14:50:00,54.27,54.33,54.26,54.3,47100.0,37.5447,37.5862,37.5378,37.5655,47100.0
2010-09-10 14:55:00,54.3,54.31,54.28,54.3,55000.0,37.5655,37.5724,37.5516,37.5655,55000.0
2010-09-10 15:00:00,54.3,54.32,54.28,54.3,38200.0,37.5655,37.5793,37.5516,37.5655,38200.0
2010-09-10 15:05:00,54.3,54.32,54.26,54.3,50100.0,37.5655,37.5793,37.5378,37.5655,50100.0
2010-09-10 15:10:00,54.3,54.38,54.3,54.38,26400.0,37.5655,37.6208,37.5655,37.6208,26400.0
2010-09-10 15:15:00,54.38,54.43,54.35,54.35,39500.0,37.6208,37.6554,37.6001,37.6001,39500.0
2010-09-10 15:20:00,54.36,54.38,54.33,54.37,24800.0,37.607,37.6208,37.5862,37.6139,24800.0
2010-09-10 15:25:00,54.38,54.39,54.31,54.33,110400.0,37.6208,37.6277,37.5724,37.5862,110400.0
2010-09-10 15:30:00,54.33,54.49,54.33,54.42,73400.0,37.5862,37.6969,37.5862,37.6485,73400.0
2010-09-10 15:35:00,54.42,54.45,54.35,54.35,87800.0,37.6485,37.6692,37.6001,37.6001,87800.0
2010-09-10 15:40:00,54.34,54.37,54.32,54.33,108200.0,37.5931,37.6139,37.5793,37.5862,108200.0
2010-09-10 15:45:00,54.34,54.37,54.3,54.34,106800.0,37.5931,37.6139,37.5655,37.5931,106800.0
2010-09-10 15:50:00,54.34,54.34,54.26,54.29,220900.0,37.5931,37.5931,37.5378,37.5585,220900.0
2010-09-10 15:55:00,54.29,54.4,54.27,54.36,311500.0,37.5585,37.6346,37.5447,37.607,311500.0
2010-09-13 09:30:00,54.74,54.75,54.45,54.45,103200.0,37.8699,37.8768,37.6692,37.6692,103200.0
2010-09-13 09:35:00,54.47,54.6,54.31,54.52,137200.0,37.6831,37.773,37.5724,37.7177,137200.0
2010-09-13 09:40:00,54.51,54.6,54.38,54.43,42400.0,37.7107,37.773,37.6208,37.6554,42400.0
2010-09-13 09:45:00,54.4,54.55,54.38,54.4,92800.0,37.6346,37.7384,37.6208,37.6346,92800.0
2010-09-13 09:50:00,54.4,54.48,54.4,54.4,79300.0,37.6346,37.69,37.6346,37.6346,79300.0
2010-09-13 09:55:00,54.4,54.4,54.28,54.38,35700.0,37.6346,37.6346,37.5516,37.6208,35700.0
2010-09-13 10:00:00,54.39,54.44,54.39,54.39,33300.0,37.6277,37.6623,37.6277,37.6277,33300.0
2010-09-13 10:05:00,54.39,54.51,54.37,54.44,47500.0,37.6277,37.7107,37.6139,37.6623,47500.0
2010-09-13 10:10:00,54.44,54.47,54.39,54.41,27500.0,37.6623,37.6831,37.6277,37.6416,27500.0
2010-09-13 10:15:00,54.41,54.47,54.39,54.43,31500.0,37.6416,37.6831,37.6277,37.6554,31500.0
2010-09-13 10:20:00,54.41,54.44,54.37,54.42,80400.0,37.6416,37.6623,37.6139,37.6485,80400.0
2010-09-13 10:25:00,54.41,54.44,54.38,54.43,35900.0,37.6416,37.6623,37.6208,37.6554,35900.0
2010-09-13 10:30:00,54.43,54.51,54.41,54.41,36400.0,37.6554,37.7107,37.6416,37.6416,36400.0
2010-09-13 10:35:00,54.41,54.52,54.38,54.41,100400.0,37.6416,37.7177,37.6208,37.6416,100400.0
2010-09-13 10:40:00,54.4,54.5,54.39,54.5,26700.0,37.6346,37.7038,37.6277,37.7038,26700.0
2010-09-13 10:45:00,54.49,54.51,54.46,54.49,31600.0,37.6969,37.7107,37.6762,37.6969,31600.0
2010-09-13 10:50:00,54.5,54.52,54.38,54.4,34600.0,37.7038,37.7177,37.6208,37.6346,34600.0
2010-09-13 10:55:00,54.42,54.48,54.28,54.33,46100.0,37.6485,37.69,37.5516,37.5862,46100.0
2010-09-13 11:00:00,54.33,54.36,54.27,54.27,28700.0,37.5862,37.607,37.5447,37.5447,28700.0
2010-09-13 11:05:00,54.27,54.32,54.23,54.24,58700.0,37.5447,37.5793,37.517,37.524,58700.0
2010-09-13 11:10:00,54.24,54.29,54.19,54.28,88000.0,37.524,37.5585,37.4894,37.5516,88000.0
2010-09-13 11:15:00,54.29,54.33,54.28,54.28,36800.0,37.5585,37.5862,37.5516,37.5516,36800.0
2010-09-13 11:20:00,54.28,54.29,54.19,54.19,21500.0,37.5516,37.5585,37.4894,37.4894,21500.0
2010-09-13 11:25:00,54.2,54.25,54.17,54.23,18200.0,37.4963,37.5309,37.4755,37.517,18200.0
2010-09-13 11:30:00,54.24,54.24,54.15,54.15,50100.0,37.524,37.524,37.4617,37.4617,50100.0
2010-09-13 11:35:00,54.15,54.25,54.15,54.23,31200.0,37.4617,37.5309,37.4617,37.517,31200.0
2010-09-13 11:40:00,54.23,54.23,54.16,54.19,28900.0,37.517,37.517,37.4686,37.4894,28900.0
2010-09-13 11:45:00,54.19,54.28,54.19,54.19,62400.0,37.4894,37.5516,37.4894,37.4894,62400.0
2010-09-13 11:50:00,54.2,54.24,54.19,54.2,39400.0,37.4963,37.524,37.4894,37.4963,39400.0
2010-09-13 11:55:00,54.2,54.3,54.2,54.23,31100.0,37.4963,37.5655,37.4963,37.517,31100.0
2010-09-13 12:00:00,54.23,54.28,54.2,54.21,81600.0,37.517,37.5516,37.4963,37.5032,81600.0
2010-09-13 12:05:00,54.2,54.23,54.19,54.22,32400.0,37.4963,37.517,37.4894,37.5101,32400.0
2010-09-13 12:10:00,54.22,54.26,54.2,54.25,39700.0,37.5101,37.5378,37.4963,37.5309,39700.0
2010-09-13 12:15:00,54.25,54.31,54.22,54.31,59700.0,37.5309,37.5724,37.5101,37.5724,59700.0
2010-09-13 12:20:00,54.3,54.32,54.2,54.2,70700.0,37.5655,37.5793,37.4963,37.4963,70700.0
2010-09-13 12:25:00,54.2,54.25,54.19,54.23,62600.0,37.4963,37.5309,37.4894,37.517,62600.0
2010-09-13 12:30:00,54.23,54.28,54.23,54.27,61000.0,37.517,37.5516,37.517,37.5447,61000.0
2010-09-13 12:35:00,54.28,54.32,54.2,54.21,50600.0,37.5516,37.5793,37.4963,37.5032,50600.0
2010-09-13 12:40:00,54.21,54.26,54.15,54.26,34600.0,37.5032,37.5378,37.4617,37.5378,34600.0
2010-09-13 12:45:00,54.25,54.26,54.14,54.17,96900.0,37.5309,37.5378,37.4548,37.4755,96900.0
2010-09-13 12:50:00,54.17,54.2,54.1,54.12,85600.0,37.4755,37.4963,37.4271,37.4409,85600.0
2010-09-13 12:55:00,54.13,54.21,54.12,54.15,24900.0,37.4479,37.5032,37.4409,37.4617,24900.0
2010-09-13 13:00:00,54.15,54.24,54.15,54.19,63100.0,37.4617,37.524,37.4617,37.4894,63100.0
2010-09-13 13:05:00,54.19,54.23,54.16,54.2,37100.0,37.4894,37.517,37.4686,37.4963,37100.0
2010-09-13 13:10:00,54.2,54.22,54.15,54.18,34300.0,37.4963,37.5101,37.4617,37.4824,34300.0
2010-09-13 13:15:00,54.18,54.23,54.15,54.16,33100.0,37.4824,37.517,37.4617,37.4686,33100.0
2010-09-13 13:20:00,54.16,54.28,54.16,54.26,23800.0,37.4686,37.5516,37.4686,37.5378,23800.0
2010-09-13 13:25:00,54.26,54.31,54.22,54.28,73200.0,37.5378,37.5724,37.5101,37.5516,73200.0
2010-09-13 13:30:00,54.28,54.28,54.21,54.25,40300.0,37.5516,37.5516,37.5032,37.5309,40300.0
2010-09-13 13:35:00,54.26,54.28,54.21,54.23,44700.0,37.5378,37.5516,37.5032,37.517,44700.0
2010-09-13 13:40:00,54.22,54.26,54.2,54.22,46100.0,37.5101,37.5378,37.4963,37.5101,46100.0
2010-09-13 13:45:00,54.22,54.27,54.22,54.23,28500.0,37.5101,37.5447,37.5101,37.517,28500.0
2010-09-13 13:50:00,54.22,54.24,54.2,54.24,26900.0,37.5101,37.524,37.4963,37.524,26900.0
2010-09-13 13:55:00,54.24,54.26,54.23,54.24,47200.0,37.524,37.5378,37.517,37.524,47200.0
2010-09-13 14:00:00,54.24,54.25,54.17,54.18,39400.0,37.524,37.5309,37.4755,37.4824,39400.0
2010-09-13 14:05:00,54.17,54.18,54.12,54.15,20400.0,37.4755,37.4824,37.4409,37.4617,20400.0
2010-09-13 14:10:00,54.14,54.21,54.12,54.2,20700.0,37.4548,37.5032,37.4409,37.4963,20700.0
2010-09-13 14:15:00,54.2,54.26,54.17,54.24,31600.0,37.4963,37.5378,37.4755,37.524,31600.0
2010-09-13 14:20:00,54.24,54.26,54.15,54.16,71000.0,37.524,37.5378,37.4617,37.4686,71000.0
2010-09-13 14:25:00,54.17,54.27,54.17,54.26,52600.0,37.4755,37.5447,37.4755,37.5378,52600.0
2010-09-13 14:30:00,54.26,54.28,54.19,54.19,75000.0,37.5378,37.5516,37.4894,37.4894,75000.0
2010-09-13 14:35:00,54.19,54.21,54.18,54.2,25400.0,37.4894,37.5032,37.4824,37.4963,25400.0
2010-09-13 14:40:00,54.2,54.25,54.2,54.22,23700.0,37.4963,37.5309,37.4963,37.5101,23700.0
2010-09-13 14:45:00,54.22,54.26,54.2,54.23,29900.0,37.5101,37.5378,37.4963,37.517,29900.0
2010-09-13 14:50:00,54.23,54.26,54.23,54.25,32500.0,37.517,37.5378,37.517,37.5309,32500.0
2010-09-13 14:55:00,54.25,54.28,54.23,54.26,25300.0,37.5309,37.5516,37.517,37.5378,25300.0
2010-09-13 15:00:00,54.25,54.26,54.2,54.22,26300.0,37.5309,37.5378,37.4963,37.5101,26300.0
2010-09-13 15:05:00,54.21,54.21,54.16,54.17,29100.0,37.5032,37.5032,37.4686,37.4755,29100.0
2010-09-13 15:10:00,54.17,54.26,54.15,54.22,37300.0,37.4755,37.5378,37.4617,37.5101,37300.0
2010-09-13 15:15:00,54.22,54.28,54.21,54.26,60000.0,37.5101,37.5516,37.5032,37.5378,60000.0
2010-09-13 15:20:00,54.27,54.31,54.26,54.28,46000.0,37.5447,37.5724,37.5378,37.5516,46000.0
2010-09-13 15:25:00,54.29,54.34,54.26,54.32,63900.0,37.5585,37.5931,37.5378,37.5793,63900.0
2010-09-13 15:30:00,54.32,54.34,54.29,54.3,64000.0,37.5793,37.5931,37.5585,37.5655,64000.0
2010-09-13 15:35:00,54.3,54.41,54.3,54.4,68700.0,37.5655,37.6416,37.5655,37.6346,68700.0
2010-09-13 15:40:00,54.4,54.43,54.35,54.39,59800.0,37.6346,37.6554,37.6001,37.6277,59800.0
2010-09-13 15:45:00,54.39,54.43,54.35,54.4,84300.0,37.6277,37.6554,37.6001,37.6346,84300.0
2010-09-13 15:50:00,54.42,54.43,54.38,54.43,149700.0,37.6485,37.6554,37.6208,37.6554,149700.0
2010-09-13 15:55:00,54.42,54.43,54.31,54.4,216200.0,37.6485,37.6554,37.5724,37.6346,216200.0
2010-09-14 09:30:00,54.78,54.78,54.12,54.65,88600.0,37.8975,37.8975,37.4409,37.8076,88600.0
2010-09-14 09:35:00,54.67,54.85,54.58,54.83,87200.0,37.8214,37.946,37.7592,37.9321,87200.0
2010-09-14 09:40:00,54.83,54.83,54.28,54.3,127300.0,37.9321,37.9321,37.5516,37.5655,127300.0
2010-09-14 09:45:00,54.3,54.37,54.22,54.36,84400.0,37.5655,37.6139,37.5101,37.607,84400.0
2010-09-14 09:50:00,54.37,54.47,54.36,54.37,60500.0,37.6139,37.6831,37.607,37.6139,60500.0
2010-09-14 09:55:00,54.37,54.41,54.29,54.39,66600.0,37.6139,37.6416,37.5585,37.6277,66600.0
2010-09-14 10:00:00,54.4,54.43,54.33,54.39,69200.0,37.6346,37.6554,37.5862,37.6277,69200.0
2010-09-14 10:05:00,54.39,54.43,54.3,54.31,28000.0,37.6277,37.6554,37.5655,37.5724,28000.0
2010-09-14 10:10:00,54.31,54.39,54.29,54.36,39700.0,37.5724,37.6277,37.5585,37.607,39700.0
2010-09-14 10:15:00,54.35,54.44,54.33,54.41,18300.0,37.6001,37.6623,37.5862,37.6416,18300.0
2010-09-14 10:20:00,54.41,54.42,54.34,54.35,50500.0,37.6416,37.6485,37.5931,37.6001,50500.0
2010-09-14 10:25:00,54.35,54.36,54.25,54.28,61600.0,37.6001,37.607,37.5309,37.5516,61600.0
2010-09-14 10:30:00,54.27,54.31,54.23,54.27,86300.0,37.5447,37.5724,37.517,37.5447,86300.0
2010-09-14 10:35:00,54.28,54.34,54.18,54.26,51000.0,37.5516,37.5931,37.4824,37.5378,51000.0
2010-09-14 10:40:00,54.26,54.38,54.26,54.34,18800.0,37.5378,37.6208,37.5378,37.5931,18800.0
2010-09-14 10:45:00,54.36,54.5,54.34,54.44,41500.0,37.607,37.7038,37.5931,37.6623,41500.0
2010-09-14 10:50:00,54.44,54.5,54.4,54.49,18800.0,37.6623,37.7038,37.6346,37.6969,18800.0
2010-09-14 10:55:00,54.49,54.49,54.45,54.46,10500.0,37.6969,37.6969,37.6692,37.6762,10500.0
2010-09-14 11:00:00,54.45,54.53,54.44,54.5,35300.0,37.6692,37.7246,37.6623,37.7038,35300.0
2010-09-14 11:05:00,54.51,54.6,54.5,54.59,23900.0,37.7107,37.773,37.7038,37.7661,23900.0
2010-09-14 11:10:00,54.59,54.65,54.54,54.65,37500.0,37.7661,37.8076,37.7315,37.8076,37500.0
2010-09-14 11:15:00,54.63,54.65,54.57,54.57,34900.0,37.7938,37.8076,37.7523,37.7523,34900.0
2010-09-14 11:20:00,54.57,54.58,54.52,54.57,24700.0,37.7523,37.7592,37.7177,37.7523,24700.0
2010-09-14 11:25:00,54.56,54.58,54.55,54.56,19400.0,37.7453,37.7592,37.7384,37.7453,19400.0
2010-09-14 11:30:00,54.56,54.61,54.56,54.57,41800.0,37.7453,37.7799,37.7453,37.7523,41800.0
2010-09-14 11:35:00,54.58,54.69,54.57,54.67,65600.0,37.7592,37.8353,37.7523,37.8214,65600.0
2010-09-14 11:40:00,54.67,54.81,54.67,54.8,118200.0,37.8214,37.9183,37.8214,37.9114,118200.0
2010-09-14 11:45:00,54.8,54.81,54.73,54.73,73000.0,37.9114,37.9183,37.8629,37.8629,73000.0
2010-09-14 11:50:00,54.73,54.78,54.71,54.72,82000.0,37.8629,37.8975,37.8491,37.856,82000.0
2010-09-14 11:55:00,54.72,54.79,54.67,54.73,81700.0,37.856,37.9045,37.8214,37.8629,81700.0
2010-09-14 12:00:00,54.73,54.8,54.73,54.8,34300.0,37.8629,37.9114,37.8629,37.9114,34300.0
2010-09-14 12:05:00,54.81,54.88,54.8,54.82,31100.0,37.9183,37.9667,37.9114,37.9252,31100.0
2010-09-14 12:10:00,54.81,54.85,54.79,54.8,17200.0,37.9183,37.946,37.9045,37.9114,17200.0
2010-09-14 12:15:00,54.81,54.85,54.78,54.85,40500.0,37.9183,37.946,37.8975,37.946,40500.0
2010-09-14 12:20:00,54.84,54.9,54.83,54.9,26900.0,37.939,37.9805,37.9321,37.9805,26900.0
2010-09-14 12:25:00,54.9,54.94,54.89,54.92,21300.0,37.9805,38.0082,37.9736,37.9944,21300.0
2010-09-14 12:30:00,54.91,54.92,54.87,54.91,29300.0,37.9875,37.9944,37.9598,37.9875,29300.0
2010-09-14 12:35:00,54.91,54.91,54.87,54.9,37900.0,37.9875,37.9875,37.9598,37.9805,37900.0
2010-09-14 12:40:00,54.9,54.94,54.88,54.94,31200.0,37.9805,38.0082,37.9667,38.0082,31200.0
2010-09-14 12:45:00,54.94,54.97,54.91,54.91,60200.0,38.0082,38.029,37.9875,37.9875,60200.0
2010-09-14 12:50:00,54.92,54.92,54.86,54.87,71800.0,37.9944,37.9944,37.9529,37.9598,71800.0
2010-09-14 12:55:00,54.87,54.87,54.79,54.85,60300.0,37.9598,37.9598,37.9045,37.946,60300.0
2010-09-14 13:00:00,54.85,54.92,54.84,54.92,28800.0,37.946,37.9944,37.939,37.9944,28800.0
2010-09-14 13:05:00,54.92,54.92,54.87,54.89,20500.0,37.9944,37.9944,37.9598,37.9736,20500.0
2010-09-14 13:10:00,54.89,54.92,54.88,54.92,28900.0,37.9736,37.9944,37.9667,37.9944,28900.0
2010-09-14 13:15:00,54.92,54.94,54.88,54.9,145600.0,37.9944,38.0082,37.9667,37.9805,145600.0
2010-09-14 13:20:00,54.9,54.93,54.88,54.91,94800.0,37.9805,38.0013,37.9667,37.9875,94800.0
2010-09-14 13:25:00,54.91,54.93,54.84,54.9,69300.0,37.9875,38.0013,37.939,37.9805,69300.0
2010-09-14 13:30:00,54.91,54.93,54.89,54.9,27000.0,37.9875,38.0013,37.9736,37.9805,27000.0
2010-09-14 13:35:00,54.9,54.94,54.87,54.91,88400.0,37.9805,38.0082,37.9598,37.9875,88400.0
2010-09-14 13:40:00,54.92,54.96,54.9,54.92,41600.0,37.9944,38.0221,37.9805,37.9944,41600.0
2010-09-14 13:45:00,54.92,54.96,54.91,54.92,83400.0,37.9944,38.0221,37.9875,37.9944,83400.0
2010-09-14 13:50:00,54.92,54.96,54.9,54.91,44100.0,37.9944,38.0221,37.9805,37.9875,44100.0
2010-09-14 13:55:00,54.91,54.94,54.86,54.93,125600.0,37.9875,38.0082,37.9529,38.0013,125600.0
2010-09-14 14:00:00,54.92,54.92,54.86,54.86,70100.0,37.9944,37.9944,37.9529,37.9529,70100.0
2010-09-14 14:05:00,54.87,54.91,54.84,54.9,108000.0,37.9598,37.9875,37.939,37.9805,108000.0
2010-09-14 14:10:00,54.9,54.96,54.9,54.9,153700.0,37.9805,38.0221,37.9805,37.9805,153700.0
2010-09-14 14:15:00,54.91,54.94,54.89,54.89,158400.0,37.9875,38.0082,37.9736,37.9736,158400.0
2010-09-14 14:20:00,54.88,54.91,54.86,54.87,214600.0,37.9667,37.9875,37.9529,37.9598,214600.0
2010-09-14 14:25:00,54.87,54.87,54.72,54.73,285500.0,37.9598,37.9598,37.856,37.8629,285500.0
2010-09-14 14:30:00,54.73,54.74,54.68,54.71,50000.0,37.8629,37.8699,37.8284,37.8491,50000.0
2010-09-14 14:35:00,54.71,54.84,54.71,54.8,33600.0,37.8491,37.939,37.8491,37.9114,33600.0
2010-09-14 14:40:00,54.8,54.81,54.76,54.79,102700.0,37.9114,37.9183,37.8837,37.9045,102700.0
2010-09-14 14:45:00,54.78,54.78,54.72,54.75,29500.0,37.8975,37.8975,37.856,37.8768,29500.0
2010-09-14 14:50:00,54.75,54.76,54.65,54.7,170300.0,37.8768,37.8837,37.8076,37.8422,170300.0
2010-09-14 14:55:00,54.7,54.71,54.62,54.63,80000.0,37.8422,37.8491,37.7868,37.7938,80000.0
2010-09-14 15:00:00,54.62,54.68,54.62,54.65,81000.0,37.7868,37.8284,37.7868,37.8076,81000.0
2010-09-14 15:05:00,54.65,54.67,54.62,54.65,74700.0,37.8076,37.8214,37.7868,37.8076,74700.0
2010-09-14 15:10:00,54.65,54.65,54.57,54.6,70700.0,37.8076,37.8076,37.7523,37.773,70700.0
2010-09-14 15:15:00,54.6,54.63,54.6,54.63,53400.0,37.773,37.7938,37.773,37.7938,53400.0
2010-09-14 15:20:00,54.63,54.75,54.63,54.73,86100.0,37.7938,37.8768,37.7938,37.8629,86100.0
2010-09-14 15:25:00,54.72,54.72,54.67,54.69,43100.0,37.856,37.856,37.8214,37.8353,43100.0
2010-09-14 15:30:00,54.7,54.71,54.67,54.69,73300.0,37.8422,37.8491,37.8214,37.8353,73300.0
2010-09-14 15:35:00,54.69,54.7,54.64,54.66,115800.0,37.8353,37.8422,37.8007,37.8145,115800.0
2010-09-14 15:40:00,54.67,54.68,54.55,54.56,96000.0,37.8214,37.8284,37.7384,37.7453,96000.0
2010-09-14 15:45:00,54.56,54.62,54.54,54.57,166800.0,37.7453,37.7868,37.7315,37.7523,166800.0
2010-09-14 15:50:00,54.57,54.58,54.52,54.54,316200.0,37.7523,37.7592,37.7177,37.7315,316200.0
2010-09-14 15:55:00,54.55,54.56,54.46,54.51,403200.0,37.7384,37.7453,37.6762,37.7107,403200.0
2010-09-15 09:30:00,54.22,54.35,54.07,54.28,65000.0,37.5101,37.6001,37.4063,37.5516,65000.0
2010-09-15 09:35:00,54.31,54.64,54.29,54.48,106700.0,37.5724,37.8007,37.5585,37.69,106700.0
2010-09-15 09:40:00,54.47,54.65,54.31,54.47,131900.0,37.6831,37.8076,37.5724,37.6831,131900.0
2010-09-15 09:45:00,54.47,54.53,54.4,54.48,71400.0,37.6831,37.7246,37.6346,37.69,71400.0
2010-09-15 09:50:00,54.49,54.55,54.44,54.5,38500.0,37.6969,37.7384,37.6623,37.7038,38500.0
2010-09-15 09:55:00,54.5,54.62,54.44,54.62,30300.0,37.7038,37.7868,37.6623,37.7868,30300.0
2010-09-15 10:00:00,54.61,54.69,54.59,54.66,32000.0,37.7799,37.8353,37.7661,37.8145,32000.0
2010-09-15 10:05:00,54.66,54.73,54.62,54.63,34100.0,37.8145,37.8629,37.7868,37.7938,34100.0
2010-09-15 10:10:00,54.63,54.73,54.57,54.73,25200.0,37.7938,37.8629,37.7523,37.8629,25200.0
2010-09-15 10:15:00,54.75,54.86,54.69,54.84,64700.0,37.8768,37.9529,37.8353,37.939,64700.0
2010-09-15 10:20:00,54.84,54.91,54.78,54.86,83700.0,37.939,37.9875,37.8975,37.9529,83700.0
2010-09-15 10:25:00,54.86,54.9,54.84,54.85,26500.0,37.9529,37.9805,37.939,37.946,26500.0
2010-09-15 10:30:00,54.86,54.89,54.81,54.81,27000.0,37.9529,37.9736,37.9183,37.9183,27000.0
2010-09-15 10:35:00,54.83,54.9,54.81,54.89,107900.0,37.9321,37.9805,37.9183,37.9736,107900.0
2010-09-15 10:40:00,54.89,54.97,54.88,54.96,73300.0,37.9736,38.029,37.9667,38.0221,73300.0
2010-09-15 10:45:00,54.96,55.04,54.95,55.0,100900.0,38.0221,38.0774,38.0151,38.0497,100900.0
2010-09-15 10:50:00,55.0,55.02,54.94,55.02,39000.0,38.0497,38.0636,38.0082,38.0636,39000.0
2010-09-15 10:55:00,55.02,55.13,55.02,55.12,40500.0,38.0636,38.1397,38.0636,38.1327,40500.0
2010-09-15 11:00:00,55.13,55.19,55.03,55.05,74600.0,38.1397,38.1812,38.0705,38.0843,74600.0
2010-09-15 11:05:00,55.05,55.07,54.99,55.03,30200.0,38.0843,38.0982,38.0428,38.0705,30200.0
2010-09-15 11:10:00,55.03,55.05,55.0,55.05,28400.0,38.0705,38.0843,38.0497,38.0843,28400.0
2010-09-15 11:15:00,55.04,55.1,55.01,55.08,31800.0,38.0774,38.1189,38.0566,38.1051,31800.0
2010-09-15 11:20:00,55.07,55.12,55.05,55.08,34600.0,38.0982,38.1327,38.0843,38.1051,34600.0
2010-09-15 11:25:00,55.08,55.08,55.03,55.04,19400.0,38.1051,38.1051,38.0705,38.0774,19400.0
2010-09-15 11:30:00,55.04,55.04,54.93,54.95,29300.0,38.0774,38.0774,38.0013,38.0151,29300.0
2010-09-15 11:35:00,54.96,55.05,54.96,54.99,27600.0,38.0221,38.0843,38.0221,38.0428,27600.0
2010-09-15 11:40:00,55.0,55.04,54.99,55.02,16800.0,38.0497,38.0774,38.0428,38.0636,16800.0
2010-09-15 11:45:00,55.01,55.08,55.01,55.04,40800.0,38.0566,38.1051,38.0566,38.0774,40800.0
2010-09-15 11:50:00,55.04,55.1,55.04,55.08,60200.0,38.0774,38.1189,38.0774,38.1051,60200.0
2010-09-15 11:55:00,55.08,55.18,55.08,55.14,46700.0,38.1051,38.1743,38.1051,38.1466,46700.0
2010-09-15 12:00:00,55.15,55.22,55.15,55.19,41300.0,38.1535,38.2019,38.1535,38.1812,41300.0
2010-09-15 12:05:00,55.19,55.22,55.18,55.21,53200.0,38.1812,38.2019,38.1743,38.195,53200.0
2010-09-15 12:10:00,55.22,55.23,55.2,55.23,35000.0,38.2019,38.2088,38.1881,38.2088,35000.0
2010-09-15 12:15:00,55.22,55.23,55.19,55.22,36500.0,38.2019,38.2088,38.1812,38.2019,36500.0
2010-09-15 12:20:00,55.22,55.28,55.22,55.28,34000.0,38.2019,38.2434,38.2019,38.2434,34000.0
2010-09-15 12:25:00,55.27,55.28,55.22,55.22,23700.0,38.2365,38.2434,38.2019,38.2019,23700.0
2010-09-15 12:30:00,55.21,55.28,55.21,55.26,48000.0,38.195,38.2434,38.195,38.2296,48000.0
2010-09-15 12:35:00,55.26,55.32,55.25,55.32,31800.0,38.2296,38.2711,38.2227,38.2711,31800.0
2010-09-15 12:40:00,55.32,55.37,55.28,55.3,53400.0,38.2711,38.3057,38.2434,38.2573,53400.0
2010-09-15 12:45:00,55.3,55.33,55.27,55.32,21300.0,38.2573,38.278,38.2365,38.2711,21300.0
2010-09-15 12:50:00,55.31,55.31,55.23,55.25,20800.0,38.2642,38.2642,38.2088,38.2227,20800.0
2010-09-15 12:55:00,55.23,55.3,55.23,55.28,19800.0,38.2088,38.2573,38.2088,38.2434,19800.0
2010-09-15 13:00:00,55.27,55.3,55.23,55.25,25800.0,38.2365,38.2573,38.2088,38.2227,25800.0
2010-09-15 13:05:00,55.25,55.28,55.21,55.28,26300.0,38.2227,38.2434,38.195,38.2434,26300.0
2010-09-15 13:10:00,55.27,55.28,55.24,55.26,34400.0,38.2365,38.2434,38.2158,38.2296,34400.0
2010-09-15 13:15:00,55.26,55.3,55.24,55.25,68600.0,38.2296,38.2573,38.2158,38.2227,68600.0
2010-09-15 13:20:00,55.25,55.26,55.21,55.21,53200.0,38.2227,38.2296,38.195,38.195,53200.0
2010-09-15 13:25:00,55.21,55.22,55.16,55.16,42700.0,38.195,38.2019,38.1604,38.1604,42700.0
2010-09-15 13:30:00,55.17,55.25,55.15,55.25,47200.0,38.1673,38.2227,38.1535,38.2227,47200.0
2010-09-15 13:35:00,55.25,55.26,55.18,55.18,27200.0,38.2227,38.2296,38.1743,38.1743,27200.0
2010-09-15 13:40:00,55.19,55.26,55.18,55.19,58400.0,38.1812,38.2296,38.1743,38.1812,58400.0
2010-09-15 13:45:00,55.19,55.2,55.12,55.13,25400.0,38.1812,38.1881,38.1327,38.1397,25400.0
2010-09-15 13:50:00,55.14,55.21,55.13,55.2,25100.0,38.1466,38.195,38.1397,38.1881,25100.0
2010-09-15 13:55:00,55.19,55.22,55.16,55.18,46100.0,38.1812,38.2019,38.1604,38.1743,46100.0
2010-09-15 14:00:00,55.19,55.19,55.16,55.18,18200.0,38.1812,38.1812,38.1604,38.1743,18200.0
2010-09-15 14:05:00,55.19,55.21,55.18,55.2,34500.0,38.1812,38.195,38.1743,38.1881,34500.0
2010-09-15 14:10:00,55.2,55.23,55.18,55.23,42500.0,38.1881,38.2088,38.1743,38.2088,42500.0
2010-09-15 14:15:00,55.23,55.23,55.17,55.17,38100.0,38.2088,38.2088,38.1673,38.1673,38100.0
2010-09-15 14:20:00,55.17,55.21,55.15,55.21,22000.0,38.1673,38.195,38.1535,38.195,22000.0
2010-09-15 14:25:00,55.21,55.22,55.18,55.18,31800.0,38.195,38.2019,38.1743,38.1743,31800.0
2010-09-15 14:30:00,55.18,55.22,55.17,55.21,80500.0,38.1743,38.2019,38.1673,38.195,80500.0
2010-09-15 14:35:00,55.21,55.21,55.15,55.17,31900.0,38.195,38.195,38.1535,38.1673,31900.0
2010-09-15 14:40:00,55.17,55.18,55.14,55.17,47800.0,38.1673,38.1743,38.1466,38.1673,47800.0
2010-09-15 14:45:00,55.16,55.23,55.14,55.23,50400.0,38.1604,38.2088,38.1466,38.2088,50400.0
2010-09-15 14:50:00,55.22,55.27,55.21,55.23,78600.0,38.2019,38.2365,38.195,38.2088,78600.0
2010-09-15 14:55:00,55.22,55.26,55.19,55.22,119100.0,38.2019,38.2296,38.1812,38.2019,119100.0
2010-09-15 15:00:00,55.22,55.26,55.21,55.23,84100.0,38.2019,38.2296,38.195,38.2088,84100.0
2010-09-15 15:05:00,55.23,55.28,55.21,55.27,43600.0,38.2088,38.2434,38.195,38.2365,43600.0
2010-09-15 15:10:00,55.28,55.28,55.23,55.23,75400.0,38.2434,38.2434,38.2088,38.2088,75400.0
2010-09-15 15:15:00,55.23,55.24,55.21,55.23,40600.0,38.2088,38.2158,38.195,38.2088,40600.0
2010-09-15 15:20:00,55.23,55.3,55.2,55.28,58900.0,38.2088,38.2573,38.1881,38.2434,58900.0
2010-09-15 15:25:00,55.28,55.4,55.27,55.32,171400.0,38.2434,38.3265,38.2365,38.2711,171400.0
2010-09-15 15:30:00,55.32,55.4,55.32,55.38,87400.0,38.2711,38.3265,38.2711,38.3126,87400.0
2010-09-15 15:35:00,55.37,55.4,55.37,55.38,89800.0,38.3057,38.3265,38.3057,38.3126,89800.0
2010-09-15 15:40:00,55.37,55.4,55.33,55.37,102400.0,38.3057,38.3265,38.278,38.3057,102400.0
2010-09-15 15:45:00,55.37,55.41,55.34,55.34,123400.0,38.3057,38.3334,38.2849,38.2849,123400.0
2010-09-15 15:50:00,55.35,55.38,55.3,55.36,184100.0,38.2919,38.3126,38.2573,38.2988,184100.0
2010-09-15 15:55:00,55.36,55.38,55.27,55.32,322400.0,38.2988,38.3126,38.2365,38.2711,322400.0
2010-09-16 09:30:00,55.03,55.22,54.94,54.96,67700.0,38.0705,38.2019,38.0082,38.0221,67700.0
2010-09-16 09:35:00,54.96,55.09,54.95,55.01,68600.0,38.0221,38.112,38.0151,38.0566,68600.0
2010-09-16 09:40:00,55.01,55.09,54.95,54.97,91600.0,38.0566,38.112,38.0151,38.029,91600.0
2010-09-16 09:45:00,54.96,54.97,54.77,54.89,174800.0,38.0221,38.029,37.8906,37.9736,174800.0
2010-09-16 09:50:00,54.9,55.0,54.88,54.99,56500.0,37.9805,38.0497,37.9667,38.0428,56500.0
2010-09-16 09:55:00,54.98,55.04,54.93,54.99,64500.0,38.0359,38.0774,38.0013,38.0428,64500.0
2010-09-16 10:00:00,55.0,55.06,54.77,54.95,109100.0,38.0497,38.0912,37.8906,38.0151,109100.0
2010-09-16 10:05:00,54.96,55.1,54.96,55.04,45300.0,38.0221,38.1189,38.0221,38.0774,45300.0
2010-09-16 10:10:00,55.06,55.1,54.93,54.95,84200.0,38.0912,38.1189,38.0013,38.0151,84200.0
2010-09-16 10:15:00,54.94,54.97,54.91,54.96,60100.0,38.0082,38.029,37.9875,38.0221,60100.0
2010-09-16 10:20:00,54.97,55.0,54.95,54.96,38400.0,38.029,38.0497,38.0151,38.0221,38400.0
2010-09-16 10:25:00,54.95,55.01,54.93,54.99,61300.0,38.0151,38.0566,38.0013,38.0428,61300.0
2010-09-16 10:30:00,54.99,54.99,54.9,54.94,27100.0,38.0428,38.0428,37.9805,38.0082,27100.0
2010-09-16 10:35:00,54.93,55.02,54.92,54.93,32000.0,38.0013,38.0636,37.9944,38.0013,32000.0
2010-09-16 10:40:00,54.93,55.04,54.91,55.01,43000.0,38.0013,38.0774,37.9875,38.0566,43000.0
2010-09-16 10:45:00,55.01,55.03,54.97,54.99,43200.0,38.0566,38.0705,38.029,38.0428,43200.0
2010-09-16 10:50:00,54.99,55.05,54.95,54.99,37700.0,38.0428,38.0843,38.0151,38.0428,37700.0
2010-09-16 10:55:00,54.99,55.04,54.95,54.95,47200.0,38.0428,38.0774,38.0151,38.0151,47200.0
2010-09-16 11:00:00,54.95,54.99,54.93,54.95,24700.0,38.0151,38.0428,38.0013,38.0151,24700.0
2010-09-16 11:05:00,54.96,55.0,54.92,54.94,30600.0,38.0221,38.0497,37.9944,38.0082,30600.0
2010-09-16 11:10:00,54.94,54.96,54.91,54.96,29800.0,38.0082,38.0221,37.9875,38.0221,29800.0
2010-09-16 11:15:00,54.95,55.0,54.94,54.94,20300.0,38.0151,38.0497,38.0082,38.0082,20300.0
2010-09-16 11:20:00,54.94,54.95,54.9,54.91,99100.0,38.0082,38.0151,37.9805,37.9875,99100.0
2010-09-16 11:25:00,54.9,54.91,54.78,54.87,45500.0,37.9805,37.9875,37.8975,37.9598,45500.0
2010-09-16 11:30:00,54.87,54.89,54.82,54.85,20800.0,37.9598,37.9736,37.9252,37.946,20800.0
2010-09-16 11:35:00,54.84,54.97,54.84,54.96,32800.0,37.939,38.029,37.939,38.0221,32800.0
2010-09-16 11:40:00,54.96,54.97,54.86,54.88,15200.0,38.0221,38.029,37.9529,37.9667,15200.0
2010-09-16 11:45:00,54.89,54.91,54.84,54.9,14600.0,37.9736,37.9875,37.939,37.9805,14600.0
2010-09-16 11:50:00,54.9,54.93,54.87,54.93,15400.0,37.9805,38.0013,37.9598,38.0013,15400.0
2010-09-16 11:55:00,54.93,54.97,54.92,54.93,19200.0,38.0013,38.029,37.9944,38.0013,19200.0
2010-09-16 12:00:00,54.93,54.94,54.89,54.9,22400.0,38.0013,38.0082,37.9736,37.9805,22400.0
2010-09-16 12:05:00,54.89,54.9,54.87,54.88,33300.0,37.9736,37.9805,37.9598,37.9667,33300.0
2010-09-16 12:10:00,54.88,54.89,54.8,54.8,58000.0,37.9667,37.9736,37.9114,37.9114,58000.0
2010-09-16 12:15:00,54.8,54.9,54.8,54.9,30500.0,37.9114,37.9805,37.9114,37.9805,30500.0
2010-09-16 12:20:00,54.89,54.91,54.87,54.9,19800.0,37.9736,37.9875,37.9598,37.9805,19800.0
2010-09-16 12:25:00,54.91,54.97,54.9,54.91,25500.0,37.9875,38.029,37.9805,37.9875,25500.0
2010-09-16 12:30:00,54.91,54.98,54.91,54.93,17600.0,37.9875,38.0359,37.9875,38.0013,17600.0
2010-09-16 12:35:00,54.93,54.99,54.92,54.92,30300.0,38.0013,38.0428,37.9944,37.9944,30300.0
2010-09-16 12:40:00,54.93,55.02,54.93,54.95,16100.0,38.0013,38.0636,38.0013,38.0151,16100.0
2010-09-16 12:45:00,54.95,54.97,54.92,54.94,17300.0,38.0151,38.029,37.9944,38.0082,17300.0
2010-09-16 12:50:00,54.94,54.98,54.93,54.94,13400.0,38.0082,38.0359,38.0013,38.0082,13400.0
2010-09-16 12:55:00,54.94,55.0,54.93,54.98,26800.0,38.0082,38.0497,38.0013,38.0359,26800.0
2010-09-16 13:00:00,54.97,54.99,54.95,54.96,17700.0,38.029,38.0428,38.0151,38.0221,17700.0
2010-09-16 13:05:00,54.97,54.97,54.92,54.92,40000.0,38.029,38.029,37.9944,37.9944,40000.0
2010-09-16 13:10:00,54.92,54.97,54.89,54.93,38400.0,37.9944,38.029,37.9736,38.0013,38400.0
2010-09-16 13:15:00,54.93,54.93,54.86,54.89,16600.0,38.0013,38.0013,37.9529,37.9736,16600.0
2010-09-16 13:20:00,54.89,54.93,54.86,54.93,16900.0,37.9736,38.0013,37.9529,38.0013,16900.0
2010-09-16 13:25:00,54.93,54.98,54.92,54.92,26100.0,38.0013,38.0359,37.9944,37.9944,26100.0
2010-09-16 13:30:00,54.92,54.92,54.85,54.85,32600.0,37.9944,37.9944,37.946,37.946,32600.0
2010-09-16 13:35:00,54.85,54.9,54.85,54.89,16800.0,37.946,37.9805,37.946,37.9736,16800.0
2010-09-16 13:40:00,54.89,54.91,54.86,54.89,15700.0,37.9736,37.9875,37.9529,37.9736,15700.0
2010-09-16 13:45:00,54.89,54.89,54.86,54.88,24200.0,37.9736,37.9736,37.9529,37.9667,24200.0
2010-09-16 13:50:00,54.88,54.89,54.83,54.86,20800.0,37.9667,37.9736,37.9321,37.9529,20800.0
2010-09-16 13:55:00,54.85,54.89,54.81,54.88,21900.0,37.946,37.9736,37.9183,37.9667,21900.0
2010-09-16 14:00:00,54.88,54.93,54.87,54.9,49900.0,37.9667,38.0013,37.9598,37.9805,49900.0
2010-09-16 14:05:00,54.89,54.94,54.87,54.92,23500.0,37.9736,38.0082,37.9598,37.9944,23500.0
2010-09-16 14:10:00,54.92,54.96,54.89,54.9,49400.0,37.9944,38.0221,37.9736,37.9805,49400.0
2010-09-16 14:15:00,54.9,54.93,54.85,54.86,40600.0,37.9805,38.0013,37.946,37.9529,40600.0
2010-09-16 14:20:00,54.86,54.92,54.85,54.92,22700.0,37.9529,37.9944,37.946,37.9944,22700.0
2010-09-16 14:25:00,54.92,55.0,54.92,54.95,27200.0,37.9944,38.0497,37.9944,38.0151,27200.0
2010-09-16 14:30:00,54.96,54.97,54.92,54.95,24400.0,38.0221,38.029,37.9944,38.0151,24400.0
2010-09-16 14:35:00,54.95,54.96,54.94,54.94,16800.0,38.0151,38.0221,38.0082,38.0082,16800.0
2010-09-16 14:40:00,54.94,54.96,54.92,54.93,48500.0,38.0082,38.0221,37.9944,38.0013,48500.0
2010-09-16 14:45:00,54.93,54.93,54.88,54.9,46800.0,38.0013,38.0013,37.9667,37.9805,46800.0
2010-09-16 14:50:00,54.9,54.91,54.88,54.89,34400.0,37.9805,37.9875,37.9667,37.9736,34400.0
2010-09-16 14:55:00,54.89,54.9,54.84,54.89,34900.0,37.9736,37.9805,37.939,37.9736,34900.0
2010-09-16 15:00:00,54.89,54.9,54.85,54.9,32600.0,37.9736,37.9805,37.946,37.9805,32600.0
2010-09-16 15:05:00,54.9,54.93,54.88,54.91,75400.0,37.9805,38.0013,37.9667,37.9875,75400.0
2010-09-16 15:10:00,54.91,54.93,54.9,54.93,18200.0,37.9875,38.0013,37.9805,38.0013,18200.0
2010-09-16 15:15:00,54.93,54.98,54.92,54.98,39000.0,38.0013,38.0359,37.9944,38.0359,39000.0
2010-09-16 15:20:00,54.97,55.05,54.96,55.03,79800.0,38.029,38.0843,38.0221,38.0705,79800.0
2010-09-16 15:25:00,55.03,55.05,54.98,54.99,66800.0,38.0705,38.0843,38.0359,38.0428,66800.0
2010-09-16 15:30:00,54.99,55.05,54.99,55.0,50700.0,38.0428,38.0843,38.0428,38.0497,50700.0
2010-09-16 15:35:00,55.0,55.02,54.96,55.0,44400.0,38.0497,38.0636,38.0221,38.0497,44400.0
2010-09-16 15:40:00,54.99,55.01,54.98,55.0,33600.0,38.0428,38.0566,38.0359,38.0497,33600.0
2010-09-16 15:45:00,55.01,55.08,55.0,55.08,101800.0,38.0566,38.1051,38.0497,38.1051,101800.0
2010-09-16 15:50:00,55.07,55.11,55.05,55.08,120100.0,38.0982,38.1258,38.0843,38.1051,120100.0
2010-09-16 15:55:00,55.07,55.13,55.04,55.11,247600.0,38.0982,38.1397,38.0774,38.1258,247600.0
2010-09-17 09:30:00,55.18,55.43,55.16,55.25,1526200.0,38.1743,38.3472,38.1604,38.2227,1526200.0
2010-09-17 09:35:00,55.27,55.41,55.23,55.37,224900.0,38.2365,38.3334,38.2088,38.3057,224900.0
2010-09-17 09:40:00,55.37,55.4,55.31,55.36,97600.0,38.3057,38.3265,38.2642,38.2988,97600.0
2010-09-17 09:45:00,55.36,55.41,55.23,55.24,85100.0,38.2988,38.3334,38.2088,38.2158,85100.0
2010-09-17 09:50:00,55.23,55.35,55.2,55.31,69800.0,38.2088,38.2919,38.1881,38.2642,69800.0
2010-09-17 09:55:00,55.22,55.37,55.12,55.33,131900.0,38.2019,38.3057,38.1327,38.278,131900.0
2010-09-17 10:00:00,55.3,55.33,55.16,55.19,90000.0,38.2573,38.278,38.1604,38.1812,90000.0
2010-09-17 10:05:00,55.2,55.22,55.09,55.18,85000.0,38.1881,38.2019,38.112,38.1743,85000.0
2010-09-17 10:10:00,55.18,55.18,55.03,55.11,131000.0,38.1743,38.1743,38.0705,38.1258,131000.0
2010-09-17 10:15:00,55.11,55.14,55.07,55.14,69300.0,38.1258,38.1466,38.0982,38.1466,69300.0
2010-09-17 10:20:00,55.14,55.33,55.14,55.18,146400.0,38.1466,38.278,38.1466,38.1743,146400.0
2010-09-17 10:25:00,55.18,55.26,55.12,55.16,30000.0,38.1743,38.2296,38.1327,38.1604,30000.0
2010-09-17 10:30:00,55.15,55.18,55.06,55.15,37500.0,38.1535,38.1743,38.0912,38.1535,37500.0
2010-09-17 10:35:00,55.16,55.24,55.15,55.15,61800.0,38.1604,38.2158,38.1535,38.1535,61800.0
2010-09-17 10:40:00,55.15,55.15,55.02,55.1,62400.0,38.1535,38.1535,38.0636,38.1189,62400.0
2010-09-17 10:45:00,55.11,55.15,55.0,55.09,114700.0,38.1258,38.1535,38.0497,38.112,114700.0
2010-09-17 10:50:00,55.09,55.13,55.06,55.1,19700.0,38.112,38.1397,38.0912,38.1189,19700.0
2010-09-17 10:55:00,55.1,55.12,55.02,55.05,41100.0,38.1189,38.1327,38.0636,38.0843,41100.0
2010-09-17 11:00:00,55.04,55.19,55.02,55.15,80400.0,38.0774,38.1812,38.0636,38.1535,80400.0
2010-09-17 11:05:00,55.15,55.21,55.13,55.13,48900.0,38.1535,38.195,38.1397,38.1397,48900.0
2010-09-17 11:10:00,55.12,55.17,55.11,55.11,34500.0,38.1327,38.1673,38.1258,38.1258,34500.0
2010-09-17 11:15:00,55.12,55.15,55.11,55.12,20200.0,38.1327,38.1535,38.1258,38.1327,20200.0
2010-09-17 11:20:00,55.12,55.14,55.09,55.09,40400.0,38.1327,38.1466,38.112,38.112,40400.0
2010-09-17 11:25:00,55.1,55.11,55.02,55.1,84900.0,38.1189,38.1258,38.0636,38.1189,84900.0
2010-09-17 11:30:00,55.1,55.11,55.02,55.07,71200.0,38.1189,38.1258,38.0636,38.0982,71200.0
2010-09-17 11:35:00,55.08,55.1,55.02,55.09,28300.0,38.1051,38.1189,38.0636,38.112,28300.0
2010-09-17 11:40:00,55.1,55.13,55.08,55.09,36500.0,38.1189,38.1397,38.1051,38.112,36500.0
2010-09-17 11:45:00,55.09,55.13,55.06,55.11,20700.0,38.112,38.1397,38.0912,38.1258,20700.0
2010-09-17 11:50:00,55.11,55.18,55.06,55.17,31000.0,38.1258,38.1743,38.0912,38.1673,31000.0
2010-09-17 11:55:00,55.17,55.18,55.12,55.14,20000.0,38.1673,38.1743,38.1327,38.1466,20000.0
2010-09-17 12:00:00,55.13,55.16,55.12,55.15,10800.0,38.1397,38.1604,38.1327,38.1535,10800.0
2010-09-17 12:05:00,55.15,55.2,55.15,55.2,59700.0,38.1535,38.1881,38.1535,38.1881,59700.0
2010-09-17 12:10:00,55.19,55.21,55.15,55.17,55100.0,38.1812,38.195,38.1535,38.1673,55100.0
2010-09-17 12:15:00,55.18,55.2,55.14,55.17,32900.0,38.1743,38.1881,38.1466,38.1673,32900.0
2010-09-17 12:20:00,55.16,55.18,55.12,55.17,17700.0,38.1604,38.1743,38.1327,38.1673,17700.0
2010-09-17 12:25:00,55.17,55.21,55.15,55.2,16000.0,38.1673,38.195,38.1535,38.1881,16000.0
2010-09-17 12:30:00,55.2,55.25,55.15,55.2,41000.0,38.1881,38.2227,38.1535,38.1881,41000.0
2010-09-17 12:35:00,55.21,55.22,55.18,55.19,20900.0,38.195,38.2019,38.1743,38.1812,20900.0
2010-09-17 12:40:00,55.19,55.19,55.11,55.14,23500.0,38.1812,38.1812,38.1258,38.1466,23500.0
2010-09-17 12:45:00,55.14,55.15,55.08,55.12,17700.0,38.1466,38.1535,38.1051,38.1327,17700.0
2010-09-17 12:50:00,55.12,55.15,55.06,55.1,24300.0,38.1327,38.1535,38.0912,38.1189,24300.0
2010-09-17 12:55:00,55.1,55.14,55.09,55.09,11100.0,38.1189,38.1466,38.112,38.112,11100.0
2010-09-17 13:00:00,55.08,55.18,55.06,55.17,34200.0,38.1051,38.1743,38.0912,38.1673,34200.0
2010-09-17 13:05:00,55.16,55.17,55.12,55.15,38700.0,38.1604,38.1673,38.1327,38.1535,38700.0
2010-09-17 13:10:00,55.15,55.16,55.1,55.13,18600.0,38.1535,38.1604,38.1189,38.1397,18600.0
2010-09-17 13:15:00,55.13,55.15,55.1,55.11,22500.0,38.1397,38.1535,38.1189,38.1258,22500.0
2010-09-17 13:20:00,55.11,55.15,55.11,55.11,12900.0,38.1258,38.1535,38.1258,38.1258,12900.0
2010-09-17 13:25:00,55.11,55.15,55.08,55.11,17500.0,38.1258,38.1535,38.1051,38.1258,17500.0
2010-09-17 13:30:00,55.13,55.17,55.13,55.15,30500.0,38.1397,38.1673,38.1397,38.1535,30500.0
2010-09-17 13:35:00,55.15,55.17,55.12,55.12,33200.0,38.1535,38.1673,38.1327,38.1327,33200.0
2010-09-17 13:40:00,55.12,55.19,55.1,55.13,66200.0,38.1327,38.1812,38.1189,38.1397,66200.0
2010-09-17 13:45:00,55.12,55.19,55.12,55.14,21600.0,38.1327,38.1812,38.1327,38.1466,21600.0
2010-09-17 13:50:00,55.14,55.17,55.12,55.14,18700.0,38.1466,38.1673,38.1327,38.1466,18700.0
2010-09-17 13:55:00,55.14,55.19,55.14,55.16,61100.0,38.1466,38.1812,38.1466,38.1604,61100.0
2010-09-17 14:00:00,55.17,55.19,55.14,55.15,19300.0,38.1673,38.1812,38.1466,38.1535,19300.0
2010-09-17 14:05:00,55.15,55.16,55.09,55.11,22600.0,38.1535,38.1604,38.112,38.1258,22600.0
2010-09-17 14:10:00,55.11,55.16,55.11,55.12,17700.0,38.1258,38.1604,38.1258,38.1327,17700.0
2010-09-17 14:15:00,55.12,55.14,55.11,55.12,19200.0,38.1327,38.1466,38.1258,38.1327,19200.0
2010-09-17 14:20:00,55.12,55.14,55.11,55.13,22400.0,38.1327,38.1466,38.1258,38.1397,22400.0
2010-09-17 14:25:00,55.13,55.19,55.11,55.15,37300.0,38.1397,38.1812,38.1258,38.1535,37300.0
2010-09-17 14:30:00,55.16,55.17,55.14,55.17,82100.0,38.1604,38.1673,38.1466,38.1673,82100.0
2010-09-17 14:35:00,55.16,55.22,55.14,55.15,35500.0,38.1604,38.2019,38.1466,38.1535,35500.0
2010-09-17 14:40:00,55.15,55.17,55.14,55.15,38500.0,38.1535,38.1673,38.1466,38.1535,38500.0
2010-09-17 14:45:00,55.15,55.16,55.13,55.13,24400.0,38.1535,38.1604,38.1397,38.1397,24400.0
2010-09-17 14:50:00,55.12,55.13,55.11,55.13,20100.0,38.1327,38.1397,38.1258,38.1397,20100.0
2010-09-17 14:55:00,55.13,55.15,55.11,55.14,34200.0,38.1397,38.1535,38.1258,38.1466,34200.0
2010-09-17 15:00:00,55.13,55.18,55.13,55.16,36900.0,38.1397,38.1743,38.1397,38.1604,36900.0
2010-09-17 15:05:00,55.16,55.16,55.08,55.08,75700.0,38.1604,38.1604,38.1051,38.1051,75700.0
2010-09-17 15:10:00,55.07,55.07,55.0,55.06,74000.0,38.0982,38.0982,38.0497,38.0912,74000.0
2010-09-17 15:15:00,55.07,55.13,55.06,55.13,49300.0,38.0982,38.1397,38.0912,38.1397,49300.0
2010-09-17 15:20:00,55.12,55.16,55.11,55.15,41200.0,38.1327,38.1604,38.1258,38.1535,41200.0
2010-09-17 15:25:00,55.15,55.16,55.08,55.08,21800.0,38.1535,38.1604,38.1051,38.1051,21800.0
2010-09-17 15:30:00,55.08,55.19,55.08,55.18,36700.0,38.1051,38.1812,38.1051,38.1743,36700.0
2010-09-17 15:35:00,55.18,55.19,55.13,55.14,40100.0,38.1743,38.1812,38.1397,38.1466,40100.0
2010-09-17 15:40:00,55.14,55.23,55.13,55.22,69700.0,38.1466,38.2088,38.1397,38.2019,69700.0
2010-09-17 15:45:00,55.23,55.24,55.2,55.24,133400.0,38.2088,38.2158,38.1881,38.2158,133400.0
2010-09-17 15:50:00,55.24,55.26,55.18,55.18,119200.0,38.2158,38.2296,38.1743,38.1743,119200.0
2010-09-17 15:55:00,55.18,55.24,55.18,55.21,257200.0,38.1743,38.2158,38.1743,38.195,257200.0
2010-09-20 09:30:00,55.19,55.26,55.0,55.06,136200.0,38.1812,38.2296,38.0497,38.0912,136200.0
2010-09-20 09:35:00,55.07,55.34,55.01,55.34,94200.0,38.0982,38.2849,38.0566,38.2849,94200.0
2010-09-20 09:40:00,55.34,55.36,55.03,55.14,104200.0,38.2849,38.2988,38.0705,38.1466,104200.0
2010-09-20 09:45:00,55.14,55.15,55.06,55.06,66900.0,38.1466,38.1535,38.0912,38.0912,66900.0
2010-09-20 09:50:00,55.04,55.22,55.03,55.2,79800.0,38.0774,38.2019,38.0705,38.1881,79800.0
2010-09-20 09:55:00,55.19,55.2,55.0,55.02,122500.0,38.1812,38.1881,38.0497,38.0636,122500.0
2010-09-20 10:00:00,55.04,55.17,54.97,55.17,74600.0,38.0774,38.1673,38.029,38.1673,74600.0
2010-09-20 10:05:00,55.16,55.32,55.12,55.16,71600.0,38.1604,38.2711,38.1327,38.1604,71600.0
2010-09-20 10:10:00,55.15,55.17,55.1,55.1,46200.0,38.1535,38.1673,38.1189,38.1189,46200.0
2010-09-20 10:15:00,55.11,55.21,55.1,55.16,74600.0,38.1258,38.195,38.1189,38.1604,74600.0
2010-09-20 10:20:00,55.15,55.34,55.15,55.26,41900.0,38.1535,38.2849,38.1535,38.2296,41900.0
2010-09-20 10:25:00,55.27,55.31,55.24,55.24,20000.0,38.2365,38.2642,38.2158,38.2158,20000.0
2010-09-20 10:30:00,55.22,55.27,55.17,55.2,69000.0,38.2019,38.2365,38.1673,38.1881,69000.0
2010-09-20 10:35:00,55.21,55.25,55.19,55.24,27200.0,38.195,38.2227,38.1812,38.2158,27200.0
2010-09-20 10:40:00,55.25,55.26,55.18,55.24,39400.0,38.2227,38.2296,38.1743,38.2158,39400.0
2010-09-20 10:45:00,55.23,55.29,55.2,55.23,41200.0,38.2088,38.2504,38.1881,38.2088,41200.0
2010-09-20 10:50:00,55.24,55.35,55.24,55.28,48000.0,38.2158,38.2919,38.2158,38.2434,48000.0
2010-09-20 10:55:00,55.28,55.39,55.28,55.32,26900.0,38.2434,38.3195,38.2434,38.2711,26900.0
2010-09-20 11:00:00,55.33,55.33,55.28,55.3,15800.0,38.278,38.278,38.2434,38.2573,15800.0
2010-09-20 11:05:00,55.3,55.34,55.27,55.3,27600.0,38.2573,38.2849,38.2365,38.2573,27600.0
2010-09-20 11:10:00,55.31,55.37,55.29,55.37,55900.0,38.2642,38.3057,38.2504,38.3057,55900.0
2010-09-20 11:15:00,55.36,55.38,55.29,55.31,69600.0,38.2988,38.3126,38.2504,38.2642,69600.0
2010-09-20 11:20:00,55.32,55.37,55.32,55.34,19500.0,38.2711,38.3057,38.2711,38.2849,19500.0
2010-09-20 11:25:00,55.33,55.39,55.33,55.38,28800.0,38.278,38.3195,38.278,38.3126,28800.0
2010-09-20 11:30:00,55.39,55.44,55.34,55.35,38400.0,38.3195,38.3541,38.2849,38.2919,38400.0
2010-09-20 11:35:00,55.34,55.38,55.34,55.35,15700.0,38.2849,38.3126,38.2849,38.2919,15700.0
2010-09-20 11:40:00,55.35,55.45,55.35,55.45,42100.0,38.2919,38.361,38.2919,38.361,42100.0
2010-09-20 11:45:00,55.44,55.5,55.43,55.49,42700.0,38.3541,38.3956,38.3472,38.3887,42700.0
2010-09-20 11:50:00,55.49,55.51,55.46,55.49,31700.0,38.3887,38.4026,38.368,38.3887,31700.0
2010-09-20 11:55:00,55.49,55.49,55.46,55.49,16700.0,38.3887,38.3887,38.368,38.3887,16700.0
2010-09-20 12:00:00,55.49,55.56,55.48,55.55,61800.0,38.3887,38.4371,38.3818,38.4302,61800.0
2010-09-20 12:05:00,55.54,55.55,55.45,55.45,16100.0,38.4233,38.4302,38.361,38.361,16100.0
2010-09-20 12:10:00,55.46,55.51,55.46,55.49,27900.0,38.368,38.4026,38.368,38.3887,27900.0
2010-09-20 12:15:00,55.49,55.53,55.49,55.51,44500.0,38.3887,38.4164,38.3887,38.4026,44500.0
2010-09-20 12:20:00,55.51,55.53,55.48,55.5,29800.0,38.4026,38.4164,38.3818,38.3956,29800.0
2010-09-20 12:25:00,55.51,55.56,55.49,55.52,30800.0,38.4026,38.4371,38.3887,38.4095,30800.0
2010-09-20 12:30:00,55.52,55.54,55.49,55.49,51400.0,38.4095,38.4233,38.3887,38.3887,51400.0
2010-09-20 12:35:00,55.49,55.51,55.48,55.51,40200.0,38.3887,38.4026,38.3818,38.4026,40200.0
2010-09-20 12:40:00,55.52,55.52,55.48,55.5,25000.0,38.4095,38.4095,38.3818,38.3956,25000.0
2010-09-20 12:45:00,55.5,55.51,55.48,55.49,70100.0,38.3956,38.4026,38.3818,38.3887,70100.0
2010-09-20 12:50:00,55.49,55.52,55.49,55.52,40400.0,38.3887,38.4095,38.3887,38.4095,40400.0
2010-09-20 12:55:00,55.52,55.52,55.49,55.5,24500.0,38.4095,38.4095,38.3887,38.3956,24500.0
2010-09-20 13:00:00,55.51,55.52,55.49,55.51,22400.0,38.4026,38.4095,38.3887,38.4026,22400.0
2010-09-20 13:05:00,55.51,55.54,55.5,55.53,60900.0,38.4026,38.4233,38.3956,38.4164,60900.0
2010-09-20 13:10:00,55.52,55.57,55.52,55.56,51300.0,38.4095,38.4441,38.4095,38.4371,51300.0
2010-09-20 13:15:00,55.55,55.59,55.54,55.57,21100.0,38.4302,38.4579,38.4233,38.4441,21100.0
2010-09-20 13:20:00,55.57,55.6,55.53,55.6,45500.0,38.4441,38.4648,38.4164,38.4648,45500.0
2010-09-20 13:25:00,55.6,55.62,55.57,55.59,20500.0,38.4648,38.4787,38.4441,38.4579,20500.0
2010-09-20 13:30:00,55.58,55.67,55.57,55.66,55500.0,38.451,38.5132,38.4441,38.5063,55500.0
2010-09-20 13:35:00,55.67,55.75,55.67,55.74,67700.0,38.5132,38.5686,38.5132,38.5617,67700.0
2010-09-20 13:40:00,55.74,55.77,55.71,55.75,29100.0,38.5617,38.5824,38.5409,38.5686,29100.0
2010-09-20 13:45:00,55.75,55.81,55.74,55.76,167000.0,38.5686,38.6101,38.5617,38.5755,167000.0
2010-09-20 13:50:00,55.75,55.8,55.74,55.77,17000.0,38.5686,38.6032,38.5617,38.5824,17000.0
2010-09-20 13:55:00,55.78,55.82,55.77,55.81,42000.0,38.5893,38.617,38.5824,38.6101,42000.0
2010-09-20 14:00:00,55.8,55.81,55.77,55.79,28200.0,38.6032,38.6101,38.5824,38.5963,28200.0
2010-09-20 14:05:00,55.79,55.8,55.76,55.78,30500.0,38.5963,38.6032,38.5755,38.5893,30500.0
2010-09-20 14:10:00,55.78,55.82,55.77,55.8,36800.0,38.5893,38.617,38.5824,38.6032,36800.0
2010-09-20 14:15:00,55.8,55.88,55.78,55.87,74900.0,38.6032,38.6585,38.5893,38.6516,74900.0
2010-09-20 14:20:00,55.86,55.94,55.83,55.91,79900.0,38.6447,38.7,38.6239,38.6793,79900.0
2010-09-20 14:25:00,55.9,55.95,55.89,55.94,133700.0,38.6724,38.707,38.6654,38.7,133700.0
2010-09-20 14:30:00,55.95,55.99,55.94,55.97,62200.0,38.707,38.7346,38.7,38.7208,62200.0
2010-09-20 14:35:00,55.97,56.0,55.95,55.98,37500.0,38.7208,38.7415,38.707,38.7277,37500.0
2010-09-20 14:40:00,55.97,55.98,55.94,55.97,30600.0,38.7208,38.7277,38.7,38.7208,30600.0
2010-09-20 14:45:00,55.97,56.0,55.91,55.95,49800.0,38.7208,38.7415,38.6793,38.707,49800.0
2010-09-20 14:50:00,55.95,55.97,55.92,55.97,52600.0,38.707,38.7208,38.6862,38.7208,52600.0
2010-09-20 14:55:00,55.98,56.0,55.91,55.93,141700.0,38.7277,38.7415,38.6793,38.6931,141700.0
2010-09-20 15:00:00,55.94,55.97,55.9,55.93,49600.0,38.7,38.7208,38.6724,38.6931,49600.0
2010-09-20 15:05:00,55.93,55.97,55.88,55.89,106500.0,38.6931,38.7208,38.6585,38.6654,106500.0
2010-09-20 15:10:00,55.89,55.95,55.87,55.94,90400.0,38.6654,38.707,38.6516,38.7,90400.0
2010-09-20 15:15:00,55.94,55.98,55.92,55.98,111500.0,38.7,38.7277,38.6862,38.7277,111500.0
2010-09-20 15:20:00,55.97,56.0,55.95,55.96,62300.0,38.7208,38.7415,38.707,38.7139,62300.0
2010-09-20 15:25:00,55.97,55.98,55.93,55.93,73200.0,38.7208,38.7277,38.6931,38.6931,73200.0
2010-09-20 15:30:00,55.93,55.95,55.9,55.94,72200.0,38.6931,38.707,38.6724,38.7,72200.0
2010-09-20 15:35:00,55.94,56.0,55.93,56.0,193700.0,38.7,38.7415,38.6931,38.7415,193700.0
2010-09-20 15:40:00,55.99,56.0,55.94,55.95,180900.0,38.7346,38.7415,38.7,38.707,180900.0
2010-09-20 15:45:00,55.96,55.99,55.89,55.92,213100.0,38.7139,38.7346,38.6654,38.6862,213100.0
2010-09-20 15:50:00,55.92,56.08,55.91,56.07,296500.0,38.6862,38.7969,38.6793,38.79,296500.0
2010-09-20 15:55:00,56.07,56.07,55.93,56.0,448600.0,38.79,38.79,38.6931,38.7415,448600.0
2010-09-21 09:30:00,55.88,55.98,55.5,55.64,118600.0,38.6585,38.7277,38.3956,38.4925,118600.0
2010-09-21 09:35:00,55.62,55.72,55.58,55.7,90700.0,38.4787,38.5478,38.451,38.534,90700.0
2010-09-21 09:40:00,55.69,55.75,55.6,55.62,94200.0,38.5271,38.5686,38.4648,38.4787,94200.0
2010-09-21 09:45:00,55.62,55.68,55.61,55.65,56200.0,38.4787,38.5202,38.4717,38.4994,56200.0
2010-09-21 09:50:00,55.64,55.74,55.6,55.64,93400.0,38.4925,38.5617,38.4648,38.4925,93400.0
2010-09-21 09:55:00,55.65,55.76,55.63,55.74,93700.0,38.4994,38.5755,38.4856,38.5617,93700.0
2010-09-21 10:00:00,55.73,55.75,55.68,55.72,98700.0,38.5548,38.5686,38.5202,38.5478,98700.0
2010-09-21 10:05:00,55.71,55.79,55.7,55.73,64700.0,38.5409,38.5963,38.534,38.5548,64700.0
2010-09-21 10:10:00,55.72,55.74,55.7,55.72,21000.0,38.5478,38.5617,38.534,38.5478,21000.0
2010-09-21 10:15:00,55.72,55.8,55.72,55.76,27700.0,38.5478,38.6032,38.5478,38.5755,27700.0
2010-09-21 10:20:00,55.77,55.84,55.73,55.79,76400.0,38.5824,38.6309,38.5548,38.5963,76400.0
2010-09-21 10:25:00,55.78,55.81,55.74,55.76,25100.0,38.5893,38.6101,38.5617,38.5755,25100.0
2010-09-21 10:30:00,55.76,55.79,55.72,55.72,42000.0,38.5755,38.5963,38.5478,38.5478,42000.0
2010-09-21 10:35:00,55.72,55.72,55.67,55.68,66500.0,38.5478,38.5478,38.5132,38.5202,66500.0
2010-09-21 10:40:00,55.68,55.73,55.64,55.7,48700.0,38.5202,38.5548,38.4925,38.534,48700.0
2010-09-21 10:45:00,55.7,55.73,55.67,55.67,73600.0,38.534,38.5548,38.5132,38.5132,73600.0
2010-09-21 10:50:00,55.67,55.71,55.65,55.66,35200.0,38.5132,38.5409,38.4994,38.5063,35200.0
2010-09-21 10:55:00,55.66,55.76,55.65,55.75,25200.0,38.5063,38.5755,38.4994,38.5686,25200.0
2010-09-21 11:00:00,55.76,55.76,55.71,55.73,32800.0,38.5755,38.5755,38.5409,38.5548,32800.0
2010-09-21 11:05:00,55.73,55.75,55.71,55.72,42400.0,38.5548,38.5686,38.5409,38.5478,42400.0
2010-09-21 11:10:00,55.72,55.78,55.71,55.78,49400.0,38.5478,38.5893,38.5409,38.5893,49400.0
2010-09-21 11:15:00,55.77,55.78,55.7,55.72,43700.0,38.5824,38.5893,38.534,38.5478,43700.0
2010-09-21 11:20:00,55.72,55.72,55.68,55.68,68500.0,38.5478,38.5478,38.5202,38.5202,68500.0
2010-09-21 11:25:00,55.68,55.7,55.65,55.67,30600.0,38.5202,38.534,38.4994,38.5132,30600.0
2010-09-21 11:30:00,55.67,55.74,55.65,55.73,21000.0,38.5132,38.5617,38.4994,38.5548,21000.0
2010-09-21 11:35:00,55.72,55.77,55.71,55.76,31700.0,38.5478,38.5824,38.5409,38.5755,31700.0
2010-09-21 11:40:00,55.75,55.81,55.73,55.8,68400.0,38.5686,38.6101,38.5548,38.6032,68400.0
2010-09-21 11:45:00,55.81,55.84,55.8,55.8,41100.0,38.6101,38.6309,38.6032,38.6032,41100.0
2010-09-21 11:50:00,55.8,55.83,55.79,55.8,18300.0,38.6032,38.6239,38.5963,38.6032,18300.0
2010-09-21 11:55:00,55.8,55.88,55.79,55.81,22500.0,38.6032,38.6585,38.5963,38.6101,22500.0
2010-09-21 12:00:00,55.81,55.81,55.75,55.78,81800.0,38.6101,38.6101,38.5686,38.5893,81800.0
2010-09-21 12:05:00,55.78,55.78,55.69,55.7,13100.0,38.5893,38.5893,38.5271,38.534,13100.0
2010-09-21 12:10:00,55.7,55.74,55.69,55.7,20900.0,38.534,38.5617,38.5271,38.534,20900.0
2010-09-21 12:15:00,55.7,55.77,55.69,55.72,31800.0,38.534,38.5824,38.5271,38.5478,31800.0
2010-09-21 12:20:00,55.71,55.72,55.65,55.66,71100.0,38.5409,38.5478,38.4994,38.5063,71100.0
2010-09-21 12:25:00,55.65,55.69,55.65,55.68,26800.0,38.4994,38.5271,38.4994,38.5202,26800.0
2010-09-21 12:30:00,55.67,55.71,55.67,55.68,22100.0,38.5132,38.5409,38.5132,38.5202,22100.0
2010-09-21 12:35:00,55.69,55.74,55.67,55.74,45100.0,38.5271,38.5617,38.5132,38.5617,45100.0
2010-09-21 12:40:00,55.73,55.74,55.7,55.72,32600.0,38.5548,38.5617,38.534,38.5478,32600.0
2010-09-21 12:45:00,55.73,55.76,55.7,55.71,16900.0,38.5548,38.5755,38.534,38.5409,16900.0
2010-09-21 12:50:00,55.7,55.7,55.66,55.69,35000.0,38.534,38.534,38.5063,38.5271,35000.0
2010-09-21 12:55:00,55.69,55.71,55.67,55.71,14600.0,38.5271,38.5409,38.5132,38.5409,14600.0
2010-09-21 13:00:00,55.72,55.72,55.66,55.69,23700.0,38.5478,38.5478,38.5063,38.5271,23700.0
2010-09-21 13:05:00,55.68,55.69,55.62,55.67,48000.0,38.5202,38.5271,38.4787,38.5132,48000.0
2010-09-21 13:10:00,55.68,55.7,55.64,55.64,66900.0,38.5202,38.534,38.4925,38.4925,66900.0
2010-09-21 13:15:00,55.64,55.68,55.63,55.67,19200.0,38.4925,38.5202,38.4856,38.5132,19200.0
2010-09-21 13:20:00,55.67,55.71,55.63,55.67,35200.0,38.5132,38.5409,38.4856,38.5132,35200.0
2010-09-21 13:25:00,55.67,55.7,55.63,55.67,45600.0,38.5132,38.534,38.4856,38.5132,45600.0
2010-09-21 13:30:00,55.67,55.67,55.6,55.63,37500.0,38.5132,38.5132,38.4648,38.4856,37500.0
2010-09-21 13:35:00,55.63,55.66,55.63,55.65,15800.0,38.4856,38.5063,38.4856,38.4994,15800.0
2010-09-21 13:40:00,55.64,55.65,55.6,55.64,27200.0,38.4925,38.4994,38.4648,38.4925,27200.0
2010-09-21 13:45:00,55.65,55.67,55.63,55.65,37500.0,38.4994,38.5132,38.4856,38.4994,37500.0
2010-09-21 13:50:00,55.65,55.7,55.63,55.68,29000.0,38.4994,38.534,38.4856,38.5202,29000.0
2010-09-21 13:55:00,55.69,55.7,55.64,55.64,14100.0,38.5271,38.534,38.4925,38.4925,14100.0
2010-09-21 14:00:00,55.65,55.66,55.61,55.63,24500.0,38.4994,38.5063,38.4717,38.4856,24500.0
2010-09-21 14:05:00,55.64,55.69,55.63,55.64,37900.0,38.4925,38.5271,38.4856,38.4925,37900.0
2010-09-21 14:10:00,55.65,55.69,55.53,55.53,83100.0,38.4994,38.5271,38.4164,38.4164,83100.0
2010-09-21 14:15:00,55.5,55.79,55.34,55.77,100800.0,38.3956,38.5963,38.2849,38.5824,100800.0
2010-09-21 14:20:00,55.76,55.77,55.65,55.72,78700.0,38.5755,38.5824,38.4994,38.5478,78700.0
2010-09-21 14:25:00,55.71,55.79,55.61,55.75,81200.0,38.5409,38.5963,38.4717,38.5686,81200.0
2010-09-21 14:30:00,55.75,55.9,55.71,55.9,68700.0,38.5686,38.6724,38.5409,38.6724,68700.0
2010-09-21 14:35:00,55.88,55.96,55.8,55.96,77800.0,38.6585,38.7139,38.6032,38.7139,77800.0
2010-09-21 14:40:00,55.96,56.0,55.8,55.8,88800.0,38.7139,38.7415,38.6032,38.6032,88800.0
2010-09-21 14:45:00,55.8,55.85,55.7,55.84,116900.0,38.6032,38.6378,38.534,38.6309,116900.0
2010-09-21 14:50:00,55.84,55.84,55.67,55.71,56300.0,38.6309,38.6309,38.5132,38.5409,56300.0
2010-09-21 14:55:00,55.71,55.74,55.66,55.74,55300.0,38.5409,38.5617,38.5063,38.5617,55300.0
2010-09-21 15:00:00,55.75,55.8,55.69,55.78,91000.0,38.5686,38.6032,38.5271,38.5893,91000.0
2010-09-21 15:05:00,55.77,55.81,55.71,55.76,49800.0,38.5824,38.6101,38.5409,38.5755,49800.0
2010-09-21 15:10:00,55.76,55.76,55.67,55.7,54900.0,38.5755,38.5755,38.5132,38.534,54900.0
2010-09-21 15:15:00,55.7,55.75,55.67,55.73,45700.0,38.534,38.5686,38.5132,38.5548,45700.0
2010-09-21 15:20:00,55.73,55.79,55.71,55.74,51100.0,38.5548,38.5963,38.5409,38.5617,51100.0
2010-09-21 15:25:00,55.74,55.77,55.65,55.68,111500.0,38.5617,38.5824,38.4994,38.5202,111500.0
2010-09-21 15:30:00,55.67,55.68,55.57,55.61,120400.0,38.5132,38.5202,38.4441,38.4717,120400.0
2010-09-21 15:35:00,55.62,55.62,55.45,55.6,115300.0,38.4787,38.4787,38.361,38.4648,115300.0
2010-09-21 15:40:00,55.6,55.65,55.57,55.61,97800.0,38.4648,38.4994,38.4441,38.4717,97800.0
2010-09-21 15:45:00,55.61,55.65,55.55,55.6,102000.0,38.4717,38.4994,38.4302,38.4648,102000.0
2010-09-21 15:50:00,55.6,55.78,55.6,55.73,202600.0,38.4648,38.5893,38.4648,38.5548,202600.0
2010-09-21 15:55:00,55.72,55.75,55.65,55.75,281400.0,38.5478,38.5686,38.4994,38.5686,281400.0
2010-09-22 09:30:00,55.75,56.35,55.51,56.32,126200.0,38.5686,38.9837,38.4026,38.9629,126200.0
2010-09-22 09:35:00,56.28,56.43,56.17,56.43,173300.0,38.9353,39.039,38.8592,39.039,173300.0
2010-09-22 09:40:00,56.43,56.72,56.43,56.63,142000.0,39.039,39.2396,39.039,39.1774,142000.0
2010-09-22 09:45:00,56.63,56.78,56.62,56.78,75300.0,39.1774,39.2812,39.1705,39.2812,75300.0
2010-09-22 09:50:00,56.77,56.84,56.59,56.62,100100.0,39.2742,39.3227,39.1497,39.1705,100100.0
2010-09-22 09:55:00,56.61,56.64,56.46,56.46,115300.0,39.1636,39.1843,39.0598,39.0598,115300.0
2010-09-22 10:00:00,56.44,56.49,56.31,56.36,61200.0,39.0459,39.0805,38.956,38.9906,61200.0
2010-09-22 10:05:00,56.35,56.38,56.29,56.36,52000.0,38.9837,39.0044,38.9422,38.9906,52000.0
2010-09-22 10:10:00,56.37,56.49,56.34,56.41,104700.0,38.9975,39.0805,38.9768,39.0252,104700.0
2010-09-22 10:15:00,56.41,56.52,56.4,56.48,50400.0,39.0252,39.1013,39.0183,39.0736,50400.0
2010-09-22 10:20:00,56.47,56.52,56.39,56.52,48500.0,39.0667,39.1013,39.0114,39.1013,48500.0
2010-09-22 10:25:00,56.51,56.57,56.38,56.45,74100.0,39.0944,39.1359,39.0044,39.0529,74100.0
2010-09-22 10:30:00,56.45,56.49,56.41,56.43,43300.0,39.0529,39.0805,39.0252,39.039,43300.0
2010-09-22 10:35:00,56.44,56.49,56.33,56.36,41300.0,39.0459,39.0805,38.9698,38.9906,41300.0
2010-09-22 10:40:00,56.35,56.39,56.24,56.33,63900.0,38.9837,39.0114,38.9076,38.9698,63900.0
2010-09-22 10:45:00,56.33,56.36,56.26,56.3,75000.0,38.9698,38.9906,38.9214,38.9491,75000.0
2010-09-22 10:50:00,56.29,56.37,56.24,56.29,71100.0,38.9422,38.9975,38.9076,38.9422,71100.0
2010-09-22 10:55:00,56.3,56.45,56.26,56.4,40800.0,38.9491,39.0529,38.9214,39.0183,40800.0
2010-09-22 11:00:00,56.39,56.47,56.39,56.4,31600.0,39.0114,39.0667,39.0114,39.0183,31600.0
2010-09-22 11:05:00,56.4,56.46,56.32,56.37,37500.0,39.0183,39.0598,38.9629,38.9975,37500.0
2010-09-22 11:10:00,56.37,56.39,56.25,56.26,55500.0,38.9975,39.0114,38.9145,38.9214,55500.0
2010-09-22 11:15:00,56.27,56.39,56.27,56.36,32400.0,38.9283,39.0114,38.9283,38.9906,32400.0
2010-09-22 11:20:00,56.37,56.38,56.24,56.27,45000.0,38.9975,39.0044,38.9076,38.9283,45000.0
2010-09-22 11:25:00,56.26,56.33,56.24,56.32,49900.0,38.9214,38.9698,38.9076,38.9629,49900.0
2010-09-22 11:30:00,56.31,56.37,56.27,56.33,62600.0,38.956,38.9975,38.9283,38.9698,62600.0
2010-09-22 11:35:00,56.35,56.39,56.32,56.34,36600.0,38.9837,39.0114,38.9629,38.9768,36600.0
2010-09-22 11:40:00,56.35,56.38,56.34,56.35,30400.0,38.9837,39.0044,38.9768,38.9837,30400.0
2010-09-22 11:45:00,56.36,56.38,56.26,56.26,23200.0,38.9906,39.0044,38.9214,38.9214,23200.0
2010-09-22 11:50:00,56.26,56.35,56.24,56.34,29500.0,38.9214,38.9837,38.9076,38.9768,29500.0
2010-09-22 11:55:00,56.33,56.33,56.19,56.22,48300.0,38.9698,38.9698,38.873,38.8937,48300.0
2010-09-22 12:00:00,56.22,56.26,56.17,56.18,19500.0,38.8937,38.9214,38.8592,38.8661,19500.0
2010-09-22 12:05:00,56.19,56.24,56.15,56.24,45600.0,38.873,38.9076,38.8453,38.9076,45600.0
2010-09-22 12:10:00,56.23,56.31,56.22,56.29,46200.0,38.9007,38.956,38.8937,38.9422,46200.0
2010-09-22 12:15:00,56.29,56.31,56.25,56.28,28600.0,38.9422,38.956,38.9145,38.9353,28600.0
2010-09-22 12:20:00,56.27,56.33,56.26,56.29,31200.0,38.9283,38.9698,38.9214,38.9422,31200.0
2010-09-22 12:25:00,56.3,56.32,56.27,56.32,12000.0,38.9491,38.9629,38.9283,38.9629,12000.0
2010-09-22 12:30:00,56.31,56.35,56.27,56.32,20700.0,38.956,38.9837,38.9283,38.9629,20700.0
2010-09-22 12:35:00,56.32,56.33,56.21,56.22,35900.0,38.9629,38.9698,38.8868,38.8937,35900.0
2010-09-22 12:40:00,56.22,56.27,56.2,56.23,20600.0,38.8937,38.9283,38.8799,38.9007,20600.0
2010-09-22 12:45:00,56.23,56.25,56.18,56.19,12300.0,38.9007,38.9145,38.8661,38.873,12300.0
2010-09-22 12:50:00,56.19,56.21,56.16,56.16,11600.0,38.873,38.8868,38.8522,38.8522,11600.0
2010-09-22 12:55:00,56.17,56.22,56.16,56.21,20200.0,38.8592,38.8937,38.8522,38.8868,20200.0
2010-09-22 13:00:00,56.21,56.28,56.2,56.27,31700.0,38.8868,38.9353,38.8799,38.9283,31700.0
2010-09-22 13:05:00,56.27,56.28,56.13,56.13,50400.0,38.9283,38.9353,38.8315,38.8315,50400.0
2010-09-22 13:10:00,56.13,56.15,56.1,56.11,13500.0,38.8315,38.8453,38.8107,38.8176,13500.0
2010-09-22 13:15:00,56.11,56.14,56.09,56.14,24300.0,38.8176,38.8384,38.8038,38.8384,24300.0
2010-09-22 13:20:00,56.14,56.15,56.12,56.12,15600.0,38.8384,38.8453,38.8246,38.8246,15600.0
2010-09-22 13:25:00,56.12,56.15,56.07,56.11,36900.0,38.8246,38.8453,38.79,38.8176,36900.0
2010-09-22 13:30:00,56.11,56.17,56.11,56.15,39100.0,38.8176,38.8592,38.8176,38.8453,39100.0
2010-09-22 13:35:00,56.14,56.21,56.13,56.2,14500.0,38.8384,38.8868,38.8315,38.8799,14500.0
2010-09-22 13:40:00,56.2,56.24,56.19,56.21,19700.0,38.8799,38.9076,38.873,38.8868,19700.0
2010-09-22 13:45:00,56.21,56.26,56.2,56.25,37100.0,38.8868,38.9214,38.8799,38.9145,37100.0
2010-09-22 13:50:00,56.25,56.26,56.2,56.22,15800.0,38.9145,38.9214,38.8799,38.8937,15800.0
2010-09-22 13:55:00,56.21,56.23,56.18,56.18,29600.0,38.8868,38.9007,38.8661,38.8661,29600.0
2010-09-22 14:00:00,56.19,56.21,56.17,56.2,29400.0,38.873,38.8868,38.8592,38.8799,29400.0
2010-09-22 14:05:00,56.2,56.22,56.18,56.21,19200.0,38.8799,38.8937,38.8661,38.8868,19200.0
2010-09-22 14:10:00,56.2,56.26,56.13,56.24,98300.0,38.8799,38.9214,38.8315,38.9076,98300.0
2010-09-22 14:15:00,56.24,56.29,56.21,56.21,22600.0,38.9076,38.9422,38.8868,38.8868,22600.0
2010-09-22 14:20:00,56.21,56.26,56.2,56.24,26100.0,38.8868,38.9214,38.8799,38.9076,26100.0
2010-09-22 14:25:00,56.23,56.25,56.21,56.25,16300.0,38.9007,38.9145,38.8868,38.9145,16300.0
2010-09-22 14:30:00,56.24,56.3,56.23,56.3,20700.0,38.9076,38.9491,38.9007,38.9491,20700.0
2010-09-22 14:35:00,56.31,56.46,56.3,56.43,66000.0,38.956,39.0598,38.9491,39.039,66000.0
2010-09-22 14:40:00,56.42,56.49,56.41,56.42,54400.0,39.0321,39.0805,39.0252,39.0321,54400.0
2010-09-22 14:45:00,56.42,56.44,56.38,56.42,58400.0,39.0321,39.0459,39.0044,39.0321,58400.0
2010-09-22 14:50:00,56.42,56.44,56.4,56.42,43700.0,39.0321,39.0459,39.0183,39.0321,43700.0
2010-09-22 14:55:00,56.41,56.49,56.39,56.48,60700.0,39.0252,39.0805,39.0114,39.0736,60700.0
2010-09-22 15:00:00,56.47,56.49,56.44,56.45,41600.0,39.0667,39.0805,39.0459,39.0529,41600.0
2010-09-22 15:05:00,56.45,56.46,56.36,56.39,52200.0,39.0529,39.0598,38.9906,39.0114,52200.0
2010-09-22 15:10:00,56.38,56.45,56.34,56.44,72400.0,39.0044,39.0529,38.9768,39.0459,72400.0
2010-09-22 15:15:00,56.43,56.44,56.32,56.32,58900.0,39.039,39.0459,38.9629,38.9629,58900.0
2010-09-22 15:20:00,56.33,56.44,56.31,56.38,68700.0,38.9698,39.0459,38.956,39.0044,68700.0
2010-09-22 15:25:00,56.38,56.42,56.35,56.35,39500.0,39.0044,39.0321,38.9837,38.9837,39500.0
2010-09-22 15:30:00,56.34,56.42,56.33,56.4,73900.0,38.9768,39.0321,38.9698,39.0183,73900.0
2010-09-22 15:35:00,56.4,56.48,56.4,56.46,198400.0,39.0183,39.0736,39.0183,39.0598,198400.0
2010-09-22 15:40:00,56.46,56.48,56.3,56.34,160600.0,39.0598,39.0736,38.9491,38.9768,160600.0
2010-09-22 15:45:00,56.35,56.36,56.28,56.29,178800.0,38.9837,38.9906,38.9353,38.9422,178800.0
2010-09-22 15:50:00,56.28,56.36,56.25,56.36,319200.0,38.9353,38.9906,38.9145,38.9906,319200.0
2010-09-22 15:55:00,56.36,56.39,56.26,56.27,340600.0,38.9906,39.0114,38.9214,38.9283,340600.0
2010-09-23 09:30:00,55.89,56.0,55.7,55.89,105900.0,38.6654,38.7415,38.534,38.6654,105900.0
2010-09-23 09:35:00,55.9,56.0,55.79,55.99,60400.0,38.6724,38.7415,38.5963,38.7346,60400.0
2010-09-23 09:40:00,55.99,56.34,55.98,56.32,91900.0,38.7346,38.9768,38.7277,38.9629,91900.0
2010-09-23 09:45:00,56.32,56.44,56.27,56.37,65700.0,38.9629,39.0459,38.9283,38.9975,65700.0
2010-09-23 09:50:00,56.37,56.38,56.28,56.33,59900.0,38.9975,39.0044,38.9353,38.9698,59900.0
2010-09-23 09:55:00,56.31,56.33,56.17,56.18,22200.0,38.956,38.9698,38.8592,38.8661,22200.0
2010-09-23 10:00:00,56.2,56.39,56.2,56.27,41700.0,38.8799,39.0114,38.8799,38.9283,41700.0
2010-09-23 10:05:00,56.29,56.34,56.24,56.3,104200.0,38.9422,38.9768,38.9076,38.9491,104200.0
2010-09-23 10:10:00,56.3,56.35,56.22,56.34,82000.0,38.9491,38.9837,38.8937,38.9768,82000.0
2010-09-23 10:15:00,56.35,56.38,56.2,56.21,128700.0,38.9837,39.0044,38.8799,38.8868,128700.0
2010-09-23 10:20:00,56.21,56.26,56.18,56.26,41400.0,38.8868,38.9214,38.8661,38.9214,41400.0
2010-09-23 10:25:00,56.25,56.3,56.2,56.29,39000.0,38.9145,38.9491,38.8799,38.9422,39000.0
2010-09-23 10:30:00,56.3,56.41,56.24,56.27,98000.0,38.9491,39.0252,38.9076,38.9283,98000.0
2010-09-23 10:35:00,56.25,56.34,56.24,56.24,43800.0,38.9145,38.9768,38.9076,38.9076,43800.0
2010-09-23 10:40:00,56.24,56.32,56.24,56.28,25900.0,38.9076,38.9629,38.9076,38.9353,25900.0
2010-09-23 10:45:00,56.28,56.32,56.2,56.2,27000.0,38.9353,38.9629,38.8799,38.8799,27000.0
2010-09-23 10:50:00,56.2,56.23,56.15,56.22,37800.0,38.8799,38.9007,38.8453,38.8937,37800.0
2010-09-23 10:55:00,56.21,56.21,56.12,56.18,87000.0,38.8868,38.8868,38.8246,38.8661,87000.0
2010-09-23 11:00:00,56.18,56.18,56.1,56.13,117700.0,38.8661,38.8661,38.8107,38.8315,117700.0
2010-09-23 11:05:00,56.12,56.13,56.06,56.1,92100.0,38.8246,38.8315,38.7831,38.8107,92100.0
2010-09-23 11:10:00,56.1,56.18,56.06,56.15,78100.0,38.8107,38.8661,38.7831,38.8453,78100.0
2010-09-23 11:15:00,56.16,56.18,56.1,56.17,42100.0,38.8522,38.8661,38.8107,38.8592,42100.0
2010-09-23 11:20:00,56.17,56.2,56.09,56.12,78700.0,38.8592,38.8799,38.8038,38.8246,78700.0
2010-09-23 11:25:00,56.12,56.22,56.1,56.21,27000.0,38.8246,38.8937,38.8107,38.8868,27000.0
2010-09-23 11:30:00,56.21,56.3,56.17,56.21,38600.0,38.8868,38.9491,38.8592,38.8868,38600.0
2010-09-23 11:35:00,56.21,56.27,56.19,56.25,27100.0,38.8868,38.9283,38.873,38.9145,27100.0
2010-09-23 11:40:00,56.24,56.26,56.16,56.16,22700.0,38.9076,38.9214,38.8522,38.8522,22700.0
2010-09-23 11:45:00,56.16,56.26,56.16,56.22,19200.0,38.8522,38.9214,38.8522,38.8937,19200.0
2010-09-23 11:50:00,56.22,56.24,56.16,56.21,31300.0,38.8937,38.9076,38.8522,38.8868,31300.0
2010-09-23 11:55:00,56.22,56.28,56.17,56.19,45400.0,38.8937,38.9353,38.8592,38.873,45400.0
2010-09-23 12:00:00,56.19,56.23,56.15,56.21,42400.0,38.873,38.9007,38.8453,38.8868,42400.0
2010-09-23 12:05:00,56.21,56.25,56.17,56.22,21000.0,38.8868,38.9145,38.8592,38.8937,21000.0
2010-09-23 12:10:00,56.22,56.25,56.16,56.17,18700.0,38.8937,38.9145,38.8522,38.8592,18700.0
2010-09-23 12:15:00,56.17,56.2,56.15,56.17,42200.0,38.8592,38.8799,38.8453,38.8592,42200.0
2010-09-23 12:20:00,56.18,56.24,56.15,56.24,30800.0,38.8661,38.9076,38.8453,38.9076,30800.0
2010-09-23 12:25:00,56.23,56.23,56.19,56.22,29000.0,38.9007,38.9007,38.873,38.8937,29000.0
2010-09-23 12:30:00,56.22,56.29,56.22,56.25,26000.0,38.8937,38.9422,38.8937,38.9145,26000.0
2010-09-23 12:35:00,56.25,56.28,56.2,56.2,17100.0,38.9145,38.9353,38.8799,38.8799,17100.0
2010-09-23 12:40:00,56.21,56.27,56.21,56.23,18400.0,38.8868,38.9283,38.8868,38.9007,18400.0
2010-09-23 12:45:00,56.24,56.25,56.18,56.21,17000.0,38.9076,38.9145,38.8661,38.8868,17000.0
2010-09-23 12:50:00,56.22,56.27,56.21,56.27,16000.0,38.8937,38.9283,38.8868,38.9283,16000.0
2010-09-23 12:55:00,56.26,56.29,56.22,56.22,20200.0,38.9214,38.9422,38.8937,38.8937,20200.0
2010-09-23 13:00:00,56.23,56.24,56.19,56.19,14300.0,38.9007,38.9076,38.873,38.873,14300.0
2010-09-23 13:05:00,56.19,56.24,56.19,56.22,16300.0,38.873,38.9076,38.873,38.8937,16300.0
2010-09-23 13:10:00,56.21,56.24,56.18,56.19,23000.0,38.8868,38.9076,38.8661,38.873,23000.0
2010-09-23 13:15:00,56.19,56.23,56.17,56.17,33000.0,38.873,38.9007,38.8592,38.8592,33000.0
2010-09-23 13:20:00,56.18,56.28,56.17,56.25,32500.0,38.8661,38.9353,38.8592,38.9145,32500.0
2010-09-23 13:25:00,56.25,56.26,56.18,56.18,14800.0,38.9145,38.9214,38.8661,38.8661,14800.0
2010-09-23 13:30:00,56.18,56.19,56.14,56.15,27100.0,38.8661,38.873,38.8384,38.8453,27100.0
2010-09-23 13:35:00,56.17,56.21,56.14,56.16,19000.0,38.8592,38.8868,38.8384,38.8522,19000.0
2010-09-23 13:40:00,56.16,56.18,56.11,56.17,17800.0,38.8522,38.8661,38.8176,38.8592,17800.0
2010-09-23 13:45:00,56.17,56.19,56.15,56.17,46900.0,38.8592,38.873,38.8453,38.8592,46900.0
2010-09-23 13:50:00,56.18,56.19,56.15,56.18,27400.0,38.8661,38.873,38.8453,38.8661,27400.0
2010-09-23 13:55:00,56.18,56.2,56.15,56.15,12500.0,38.8661,38.8799,38.8453,38.8453,12500.0
2010-09-23 14:00:00,56.16,56.22,56.15,56.17,24900.0,38.8522,38.8937,38.8453,38.8592,24900.0
2010-09-23 14:05:00,56.17,56.18,56.15,56.17,28500.0,38.8592,38.8661,38.8453,38.8592,28500.0
2010-09-23 14:10:00,56.17,56.23,56.15,56.17,32500.0,38.8592,38.9007,38.8453,38.8592,32500.0
2010-09-23 14:15:00,56.17,56.22,56.16,56.16,12500.0,38.8592,38.8937,38.8522,38.8522,12500.0
2010-09-23 14:20:00,56.16,56.21,56.16,56.2,19100.0,38.8522,38.8868,38.8522,38.8799,19100.0
2010-09-23 14:25:00,56.19,56.2,56.12,56.13,30600.0,38.873,38.8799,38.8246,38.8315,30600.0
2010-09-23 14:30:00,56.13,56.19,56.12,56.15,33900.0,38.8315,38.873,38.8246,38.8453,33900.0
2010-09-23 14:35:00,56.15,56.15,56.12,56.12,71900.0,38.8453,38.8453,38.8246,38.8246,71900.0
2010-09-23 14:40:00,56.12,56.15,56.02,56.05,52400.0,38.8246,38.8453,38.7554,38.7761,52400.0
2010-09-23 14:45:00,56.04,56.08,55.99,55.99,32900.0,38.7692,38.7969,38.7346,38.7346,32900.0
2010-09-23 14:50:00,56.03,56.05,55.99,56.0,63900.0,38.7623,38.7761,38.7346,38.7415,63900.0
2010-09-23 14:55:00,56.0,56.04,55.97,56.01,78600.0,38.7415,38.7692,38.7208,38.7485,78600.0
2010-09-23 15:00:00,56.01,56.02,55.97,55.97,64200.0,38.7485,38.7554,38.7208,38.7208,64200.0
2010-09-23 15:05:00,55.97,55.97,55.87,55.89,124900.0,38.7208,38.7208,38.6516,38.6654,124900.0
2010-09-23 15:10:00,55.88,55.94,55.84,55.87,84700.0,38.6585,38.7,38.6309,38.6516,84700.0
2010-09-23 15:15:00,55.87,55.9,55.78,55.89,57500.0,38.6516,38.6724,38.5893,38.6654,57500.0
2010-09-23 15:20:00,55.9,55.9,55.83,55.84,49600.0,38.6724,38.6724,38.6239,38.6309,49600.0
2010-09-23 15:25:00,55.84,55.87,55.77,55.77,47000.0,38.6309,38.6516,38.5824,38.5824,47000.0
2010-09-23 15:30:00,55.77,55.87,55.77,55.84,179500.0,38.5824,38.6516,38.5824,38.6309,179500.0
2010-09-23 15:35:00,55.83,55.84,55.72,55.76,82600.0,38.6239,38.6309,38.5478,38.5755,82600.0
2010-09-23 15:40:00,55.75,55.8,55.69,55.7,196000.0,38.5686,38.6032,38.5271,38.534,196000.0
2010-09-23 15:45:00,55.7,55.75,55.66,55.67,194900.0,38.534,38.5686,38.5063,38.5132,194900.0
2010-09-23 15:50:00,55.67,55.74,55.67,55.72,186100.0,38.5132,38.5617,38.5132,38.5478,186100.0
2010-09-23 15:55:00,55.72,55.79,55.71,55.76,203200.0,38.5478,38.5963,38.5409,38.5755,203200.0
2010-09-24 09:30:00,55.66,55.83,55.3,55.55,208100.0,38.5063,38.6239,38.2573,38.4302,208100.0
2010-09-24 09:35:00,55.56,55.92,55.49,55.74,199400.0,38.4371,38.6862,38.3887,38.5617,199400.0
2010-09-24 09:40:00,55.74,55.8,55.7,55.77,138900.0,38.5617,38.6032,38.534,38.5824,138900.0
2010-09-24 09:45:00,55.78,56.02,55.73,55.91,133300.0,38.5893,38.7554,38.5548,38.6793,133300.0
2010-09-24 09:50:00,55.9,56.11,55.69,55.93,87400.0,38.6724,38.8176,38.5271,38.6931,87400.0
2010-09-24 09:55:00,55.91,56.05,55.86,56.03,60300.0,38.6793,38.7761,38.6447,38.7623,60300.0
2010-09-24 10:00:00,56.01,56.11,55.97,56.03,87100.0,38.7485,38.8176,38.7208,38.7623,87100.0
2010-09-24 10:05:00,56.03,56.04,55.87,55.98,106500.0,38.7623,38.7692,38.6516,38.7277,106500.0
2010-09-24 10:10:00,56.0,56.04,55.94,56.0,72600.0,38.7415,38.7692,38.7,38.7415,72600.0
2010-09-24 10:15:00,56.0,56.07,55.92,55.94,66500.0,38.7415,38.79,38.6862,38.7,66500.0
2010-09-24 10:20:00,55.94,56.09,55.94,56.03,41100.0,38.7,38.8038,38.7,38.7623,41100.0
2010-09-24 10:25:00,56.03,56.22,55.99,56.21,123200.0,38.7623,38.8937,38.7346,38.8868,123200.0
2010-09-24 10:30:00,56.21,56.26,56.19,56.25,51800.0,38.8868,38.9214,38.873,38.9145,51800.0
2010-09-24 10:35:00,56.24,56.29,56.23,56.26,76100.0,38.9076,38.9422,38.9007,38.9214,76100.0
2010-09-24 10:40:00,56.26,56.37,56.24,56.27,53300.0,38.9214,38.9975,38.9076,38.9283,53300.0
2010-09-24 10:45:00,56.28,56.28,56.15,56.17,60200.0,38.9353,38.9353,38.8453,38.8592,60200.0
2010-09-24 10:50:00,56.17,56.22,56.1,56.14,63000.0,38.8592,38.8937,38.8107,38.8384,63000.0
2010-09-24 10:55:00,56.14,56.17,56.1,56.15,23300.0,38.8384,38.8592,38.8107,38.8453,23300.0
2010-09-24 11:00:00,56.15,56.17,56.12,56.15,41400.0,38.8453,38.8592,38.8246,38.8453,41400.0
2010-09-24 11:05:00,56.15,56.22,56.13,56.21,53900.0,38.8453,38.8937,38.8315,38.8868,53900.0
2010-09-24 11:10:00,56.21,56.3,56.16,56.29,49800.0,38.8868,38.9491,38.8522,38.9422,49800.0
2010-09-24 11:15:00,56.27,56.28,56.23,56.25,36700.0,38.9283,38.9353,38.9007,38.9145,36700.0
2010-09-24 11:20:00,56.25,56.3,56.21,56.22,33000.0,38.9145,38.9491,38.8868,38.8937,33000.0
2010-09-24 11:25:00,56.22,56.22,56.18,56.2,31300.0,38.8937,38.8937,38.8661,38.8799,31300.0
2010-09-24 11:30:00,56.21,56.24,56.17,56.17,49900.0,38.8868,38.9076,38.8592,38.8592,49900.0
2010-09-24 11:35:00,56.17,56.25,56.13,56.25,33200.0,38.8592,38.9145,38.8315,38.9145,33200.0
2010-09-24 11:40:00,56.24,56.25,56.2,56.2,29500.0,38.9076,38.9145,38.8799,38.8799,29500.0
2010-09-24 11:45:00,56.21,56.21,56.11,56.18,59900.0,38.8868,38.8868,38.8176,38.8661,59900.0
2010-09-24 11:50:00,56.19,56.19,56.15,56.15,45000.0,38.873,38.873,38.8453,38.8453,45000.0
2010-09-24 11:55:00,56.16,56.18,56.1,56.1,40100.0,38.8522,38.8661,38.8107,38.8107,40100.0
2010-09-24 12:00:00,56.11,56.11,56.04,56.06,46100.0,38.8176,38.8176,38.7692,38.7831,46100.0
2010-09-24 12:05:00,56.06,56.1,56.02,56.02,37600.0,38.7831,38.8107,38.7554,38.7554,37600.0
2010-09-24 12:10:00,56.03,56.05,55.97,55.98,43800.0,38.7623,38.7761,38.7208,38.7277,43800.0
2010-09-24 12:15:00,55.98,56.01,55.92,55.93,38100.0,38.7277,38.7485,38.6862,38.6931,38100.0
2010-09-24 12:20:00,55.93,55.93,55.85,55.87,33800.0,38.6931,38.6931,38.6378,38.6516,33800.0
2010-09-24 12:25:00,55.86,55.93,55.85,55.93,31900.0,38.6447,38.6931,38.6378,38.6931,31900.0
2010-09-24 12:30:00,55.94,56.0,55.89,55.89,32800.0,38.7,38.7415,38.6654,38.6654,32800.0
2010-09-24 12:35:00,55.89,56.02,55.89,56.01,31400.0,38.6654,38.7554,38.6654,38.7485,31400.0
2010-09-24 12:40:00,56.01,56.12,55.99,56.11,85600.0,38.7485,38.8246,38.7346,38.8176,85600.0
2010-09-24 12:45:00,56.12,56.2,56.11,56.14,35200.0,38.8246,38.8799,38.8176,38.8384,35200.0
2010-09-24 12:50:00,56.14,56.14,56.0,56.01,29200.0,38.8384,38.8384,38.7415,38.7485,29200.0
2010-09-24 12:55:00,56.01,56.07,56.0,56.06,26900.0,38.7485,38.79,38.7415,38.7831,26900.0
2010-09-24 13:00:00,56.06,56.14,56.06,56.11,22800.0,38.7831,38.8384,38.7831,38.8176,22800.0
2010-09-24 13:05:00,56.11,56.13,56.07,56.08,17400.0,38.8176,38.8315,38.79,38.7969,17400.0
2010-09-24 13:10:00,56.08,56.1,56.06,56.08,44800.0,38.7969,38.8107,38.7831,38.7969,44800.0
2010-09-24 13:15:00,56.08,56.11,56.05,56.05,22200.0,38.7969,38.8176,38.7761,38.7761,22200.0
2010-09-24 13:20:00,56.05,56.14,56.05,56.13,25600.0,38.7761,38.8384,38.7761,38.8315,25600.0
2010-09-24 13:25:00,56.13,56.24,56.13,56.22,23600.0,38.8315,38.9076,38.8315,38.8937,23600.0
2010-09-24 13:30:00,56.22,56.23,56.19,56.22,37900.0,38.8937,38.9007,38.873,38.8937,37900.0
2010-09-24 13:35:00,56.21,56.21,56.09,56.13,95500.0,38.8868,38.8868,38.8038,38.8315,95500.0
2010-09-24 13:40:00,56.12,56.13,56.1,56.1,28400.0,38.8246,38.8315,38.8107,38.8107,28400.0
2010-09-24 13:45:00,56.1,56.12,56.02,56.09,54200.0,38.8107,38.8246,38.7554,38.8038,54200.0
2010-09-24 13:50:00,56.09,56.11,56.06,56.07,57500.0,38.8038,38.8176,38.7831,38.79,57500.0
2010-09-24 13:55:00,56.06,56.08,56.01,56.01,52300.0,38.7831,38.7969,38.7485,38.7485,52300.0
2010-09-24 14:00:00,56.02,56.07,56.02,56.06,38500.0,38.7554,38.79,38.7554,38.7831,38500.0
2010-09-24 14:05:00,56.06,56.09,56.05,56.05,37600.0,38.7831,38.8038,38.7761,38.7761,37600.0
2010-09-24 14:10:00,56.04,56.06,55.99,56.06,31500.0,38.7692,38.7831,38.7346,38.7831,31500.0
2010-09-24 14:15:00,56.06,56.09,56.03,56.04,28600.0,38.7831,38.8038,38.7623,38.7692,28600.0
2010-09-24 14:20:00,56.03,56.09,56.03,56.09,32000.0,38.7623,38.8038,38.7623,38.8038,32000.0
2010-09-24 14:25:00,56.09,56.12,56.07,56.08,55300.0,38.8038,38.8246,38.79,38.7969,55300.0
2010-09-24 14:30:00,56.08,56.13,56.08,56.1,31400.0,38.7969,38.8315,38.7969,38.8107,31400.0
2010-09-24 14:35:00,56.1,56.18,56.09,56.16,29700.0,38.8107,38.8661,38.8038,38.8522,29700.0
2010-09-24 14:40:00,56.17,56.2,56.13,56.19,41000.0,38.8592,38.8799,38.8315,38.873,41000.0
2010-09-24 14:45:00,56.19,56.2,56.15,56.15,47100.0,38.873,38.8799,38.8453,38.8453,47100.0
2010-09-24 14:50:00,56.16,56.22,56.15,56.19,61200.0,38.8522,38.8937,38.8453,38.873,61200.0
2010-09-24 14:55:00,56.18,56.19,56.14,56.15,32800.0,38.8661,38.873,38.8384,38.8453,32800.0
2010-09-24 15:00:00,56.15,56.16,56.12,56.16,38700.0,38.8453,38.8522,38.8246,38.8522,38700.0
2010-09-24 15:05:00,56.15,56.17,56.13,56.17,34400.0,38.8453,38.8592,38.8315,38.8592,34400.0
2010-09-24 15:10:00,56.17,56.24,56.17,56.2,47400.0,38.8592,38.9076,38.8592,38.8799,47400.0
2010-09-24 15:15:00,56.2,56.25,56.19,56.19,58600.0,38.8799,38.9145,38.873,38.873,58600.0
2010-09-24 15:20:00,56.19,56.21,56.17,56.19,40300.0,38.873,38.8868,38.8592,38.873,40300.0
2010-09-24 15:25:00,56.18,56.22,56.15,56.19,50800.0,38.8661,38.8937,38.8453,38.873,50800.0
2010-09-24 15:30:00,56.19,56.21,56.14,56.21,52500.0,38.873,38.8868,38.8384,38.8868,52500.0
2010-09-24 15:35:00,56.22,56.28,56.2,56.28,78100.0,38.8937,38.9353,38.8799,38.9353,78100.0
2010-09-24 15:40:00,56.27,56.28,56.18,56.21,90000.0,38.9283,38.9353,38.8661,38.8868,90000.0
2010-09-24 15:45:00,56.21,56.29,56.2,56.26,205600.0,38.8868,38.9422,38.8799,38.9214,205600.0
2010-09-24 15:50:00,56.26,56.3,56.26,56.3,179700.0,38.9214,38.9491,38.9214,38.9491,179700.0
2010-09-24 15:55:00,56.31,56.33,56.25,56.33,237000.0,38.956,38.9698,38.9145,38.9698,237000.0
2010-09-27 09:30:00,55.94,56.0,55.88,55.92,114800.0,38.7,38.7415,38.6585,38.6862,114800.0
2010-09-27 09:35:00,55.92,56.05,55.9,56.05,72500.0,38.6862,38.7761,38.6724,38.7761,72500.0
2010-09-27 09:40:00,56.06,56.32,56.03,56.28,103600.0,38.7831,38.9629,38.7623,38.9353,103600.0
2010-09-27 09:45:00,56.28,56.32,56.06,56.08,53400.0,38.9353,38.9629,38.7831,38.7969,53400.0
2010-09-27 09:50:00,56.08,56.18,56.08,56.18,41400.0,38.7969,38.8661,38.7969,38.8661,41400.0
2010-09-27 09:55:00,56.19,56.19,56.07,56.11,55600.0,38.873,38.873,38.79,38.8176,55600.0
2010-09-27 10:00:00,56.11,56.2,56.09,56.12,41800.0,38.8176,38.8799,38.8038,38.8246,41800.0
2010-09-27 10:05:00,56.13,56.15,56.1,56.12,46400.0,38.8315,38.8453,38.8107,38.8246,46400.0
2010-09-27 10:10:00,56.1,56.12,56.04,56.04,41400.0,38.8107,38.8246,38.7692,38.7692,41400.0
2010-09-27 10:15:00,56.04,56.1,56.03,56.09,24800.0,38.7692,38.8107,38.7623,38.8038,24800.0
2010-09-27 10:20:00,56.1,56.22,56.08,56.2,34600.0,38.8107,38.8937,38.7969,38.8799,34600.0
2010-09-27 10:25:00,56.21,56.25,56.13,56.23,55300.0,38.8868,38.9145,38.8315,38.9007,55300.0
2010-09-27 10:30:00,56.22,56.23,56.11,56.21,30700.0,38.8937,38.9007,38.8176,38.8868,30700.0
2010-09-27 10:35:00,56.2,56.28,56.17,56.26,39200.0,38.8799,38.9353,38.8592,38.9214,39200.0
2010-09-27 10:40:00,56.26,56.29,56.23,56.25,31600.0,38.9214,38.9422,38.9007,38.9145,31600.0
2010-09-27 10:45:00,56.26,56.32,56.25,56.29,116300.0,38.9214,38.9629,38.9145,38.9422,116300.0
2010-09-27 10:50:00,56.28,56.28,56.23,56.26,15400.0,38.9353,38.9353,38.9007,38.9214,15400.0
2010-09-27 10:55:00,56.26,56.3,56.24,56.25,22600.0,38.9214,38.9491,38.9076,38.9145,22600.0
2010-09-27 11:00:00,56.25,56.35,56.24,56.31,68100.0,38.9145,38.9837,38.9076,38.956,68100.0
2010-09-27 11:05:00,56.31,56.33,56.27,56.27,18100.0,38.956,38.9698,38.9283,38.9283,18100.0
2010-09-27 11:10:00,56.27,56.34,56.27,56.32,65600.0,38.9283,38.9768,38.9283,38.9629,65600.0
2010-09-27 11:15:00,56.32,56.38,56.29,56.3,42300.0,38.9629,39.0044,38.9422,38.9491,42300.0
2010-09-27 11:20:00,56.29,56.36,56.27,56.35,29300.0,38.9422,38.9906,38.9283,38.9837,29300.0
2010-09-27 11:25:00,56.35,56.37,56.3,56.33,24500.0,38.9837,38.9975,38.9491,38.9698,24500.0
2010-09-27 11:30:00,56.34,56.43,56.34,56.39,24700.0,38.9768,39.039,38.9768,39.0114,24700.0
2010-09-27 11:35:00,56.4,56.41,56.31,56.37,25900.0,39.0183,39.0252,38.956,38.9975,25900.0
2010-09-27 11:40:00,56.37,56.39,56.33,56.33,11600.0,38.9975,39.0114,38.9698,38.9698,11600.0
2010-09-27 11:45:00,56.34,56.36,56.27,56.36,21900.0,38.9768,38.9906,38.9283,38.9906,21900.0
2010-09-27 11:50:00,56.36,56.37,56.3,56.32,15800.0,38.9906,38.9975,38.9491,38.9629,15800.0
2010-09-27 11:55:00,56.32,56.34,56.25,56.26,17200.0,38.9629,38.9768,38.9145,38.9214,17200.0
2010-09-27 12:00:00,56.25,56.3,56.25,56.27,35300.0,38.9145,38.9491,38.9145,38.9283,35300.0
2010-09-27 12:05:00,56.27,56.28,56.24,56.26,13100.0,38.9283,38.9353,38.9076,38.9214,13100.0
2010-09-27 12:10:00,56.24,56.27,56.2,56.23,21600.0,38.9076,38.9283,38.8799,38.9007,21600.0
2010-09-27 12:15:00,56.23,56.23,56.17,56.18,49700.0,38.9007,38.9007,38.8592,38.8661,49700.0
2010-09-27 12:20:00,56.19,56.19,56.1,56.13,52000.0,38.873,38.873,38.8107,38.8315,52000.0
2010-09-27 12:25:00,56.14,56.15,56.13,56.14,56500.0,38.8384,38.8453,38.8315,38.8384,56500.0
2010-09-27 12:30:00,56.13,56.13,56.1,56.11,48000.0,38.8315,38.8315,38.8107,38.8176,48000.0
2010-09-27 12:35:00,56.11,56.13,56.08,56.09,17700.0,38.8176,38.8315,38.7969,38.8038,17700.0
2010-09-27 12:40:00,56.1,56.1,56.05,56.09,20600.0,38.8107,38.8107,38.7761,38.8038,20600.0
2010-09-27 12:45:00,56.09,56.1,56.04,56.07,62100.0,38.8038,38.8107,38.7692,38.79,62100.0
2010-09-27 12:50:00,56.06,56.06,56.0,56.01,36300.0,38.7831,38.7831,38.7415,38.7485,36300.0
2010-09-27 12:55:00,56.0,56.01,55.99,55.99,24800.0,38.7415,38.7485,38.7346,38.7346,24800.0
2010-09-27 13:00:00,55.99,56.03,55.98,56.01,77800.0,38.7346,38.7623,38.7277,38.7485,77800.0
2010-09-27 13:05:00,56.01,56.04,55.99,56.01,42200.0,38.7485,38.7692,38.7346,38.7485,42200.0
2010-09-27 13:10:00,56.02,56.1,56.0,56.05,58900.0,38.7554,38.8107,38.7415,38.7761,58900.0
2010-09-27 13:15:00,56.05,56.05,55.98,55.98,31700.0,38.7761,38.7761,38.7277,38.7277,31700.0
2010-09-27 13:20:00,55.99,56.04,55.97,56.01,43600.0,38.7346,38.7692,38.7208,38.7485,43600.0
2010-09-27 13:25:00,56.0,56.02,55.97,55.99,15700.0,38.7415,38.7554,38.7208,38.7346,15700.0
2010-09-27 13:30:00,56.0,56.03,55.99,56.01,35500.0,38.7415,38.7623,38.7346,38.7485,35500.0
2010-09-27 13:35:00,56.01,56.01,55.98,56.0,22800.0,38.7485,38.7485,38.7277,38.7415,22800.0
2010-09-27 13:40:00,56.0,56.04,55.98,56.01,62200.0,38.7415,38.7692,38.7277,38.7485,62200.0
2010-09-27 13:45:00,56.02,56.07,56.01,56.03,45100.0,38.7554,38.79,38.7485,38.7623,45100.0
2010-09-27 13:50:00,56.03,56.07,56.02,56.04,54400.0,38.7623,38.79,38.7554,38.7692,54400.0
2010-09-27 13:55:00,56.04,56.08,56.04,56.04,34100.0,38.7692,38.7969,38.7692,38.7692,34100.0
2010-09-27 14:00:00,56.04,56.05,56.02,56.03,24300.0,38.7692,38.7761,38.7554,38.7623,24300.0
2010-09-27 14:05:00,56.03,56.05,56.02,56.04,18700.0,38.7623,38.7761,38.7554,38.7692,18700.0
2010-09-27 14:10:00,56.03,56.05,56.01,56.04,25100.0,38.7623,38.7761,38.7485,38.7692,25100.0
2010-09-27 14:15:00,56.03,56.09,55.99,56.06,37400.0,38.7623,38.8038,38.7346,38.7831,37400.0
2010-09-27 14:20:00,56.06,56.1,56.06,56.08,45500.0,38.7831,38.8107,38.7831,38.7969,45500.0
2010-09-27 14:25:00,56.07,56.09,56.05,56.05,16800.0,38.79,38.8038,38.7761,38.7761,16800.0
2010-09-27 14:30:00,56.06,56.08,55.98,56.0,33300.0,38.7831,38.7969,38.7277,38.7415,33300.0
2010-09-27 14:35:00,55.99,56.01,55.99,56.0,40600.0,38.7346,38.7485,38.7346,38.7415,40600.0
2010-09-27 14:40:00,56.0,56.05,55.99,56.03,55800.0,38.7415,38.7761,38.7346,38.7623,55800.0
2010-09-27 14:45:00,56.03,56.04,55.98,56.01,28500.0,38.7623,38.7692,38.7277,38.7485,28500.0
2010-09-27 14:50:00,56.02,56.02,55.97,56.0,51800.0,38.7554,38.7554,38.7208,38.7415,51800.0
2010-09-27 14:55:00,55.99,56.01,55.91,55.92,52400.0,38.7346,38.7485,38.6793,38.6862,52400.0
2010-09-27 15:00:00,55.91,55.95,55.9,55.93,37300.0,38.6793,38.707,38.6724,38.6931,37300.0
2010-09-27 15:05:00,55.93,55.98,55.91,55.98,50800.0,38.6931,38.7277,38.6793,38.7277,50800.0
2010-09-27 15:10:00,55.99,56.0,55.95,55.97,35800.0,38.7346,38.7415,38.707,38.7208,35800.0
2010-09-27 15:15:00,55.97,56.0,55.95,55.97,43100.0,38.7208,38.7415,38.707,38.7208,43100.0
2010-09-27 15:20:00,55.96,55.96,55.91,55.92,39800.0,38.7139,38.7139,38.6793,38.6862,39800.0
2010-09-27 15:25:00,55.92,55.93,55.86,55.87,60000.0,38.6862,38.6931,38.6447,38.6516,60000.0
2010-09-27 15:30:00,55.87,55.88,55.8,55.83,128600.0,38.6516,38.6585,38.6032,38.6239,128600.0
2010-09-27 15:35:00,55.83,55.91,55.82,55.88,81500.0,38.6239,38.6793,38.617,38.6585,81500.0
2010-09-27 15:40:00,55.88,55.89,55.82,55.87,79900.0,38.6585,38.6654,38.617,38.6516,79900.0
2010-09-27 15:45:00,55.87,55.88,55.78,55.8,182000.0,38.6516,38.6585,38.5893,38.6032,182000.0
2010-09-27 15:50:00,55.8,55.81,55.73,55.75,155600.0,38.6032,38.6101,38.5548,38.5686,155600.0
2010-09-27 15:55:00,55.75,55.76,55.64,55.69,384700.0,38.5686,38.5755,38.4925,38.5271,384700.0
2010-09-28 09:30:00,56.25,56.5,55.5,55.94,166300.0,38.9145,39.0875,38.3956,38.7,166300.0
2010-09-28 09:35:00,55.94,55.95,55.67,55.74,65300.0,38.7,38.707,38.5132,38.5617,65300.0
2010-09-28 09:40:00,55.72,55.72,55.46,55.51,119600.0,38.5478,38.5478,38.368,38.4026,119600.0
2010-09-28 09:45:00,55.5,55.61,55.45,55.57,118900.0,38.3956,38.4717,38.361,38.4441,118900.0
2010-09-28 09:50:00,55.55,55.57,55.46,55.48,59600.0,38.4302,38.4441,38.368,38.3818,59600.0
2010-09-28 09:55:00,55.49,55.64,55.47,55.58,57400.0,38.3887,38.4925,38.3749,38.451,57400.0
2010-09-28 10:00:00,55.58,55.58,55.22,55.51,174500.0,38.451,38.451,38.2019,38.4026,174500.0
2010-09-28 10:05:00,55.51,55.51,55.19,55.21,106500.0,38.4026,38.4026,38.1812,38.195,106500.0
2010-09-28 10:10:00,55.21,55.34,55.18,55.32,59200.0,38.195,38.2849,38.1743,38.2711,59200.0
2010-09-28 10:15:00,55.32,55.34,55.26,55.29,39000.0,38.2711,38.2849,38.2296,38.2504,39000.0
2010-09-28 10:20:00,55.29,55.48,55.26,55.43,101100.0,38.2504,38.3818,38.2296,38.3472,101100.0
2010-09-28 10:25:00,55.42,55.57,55.4,55.44,44600.0,38.3403,38.4441,38.3265,38.3541,44600.0
2010-09-28 10:30:00,55.44,55.5,55.42,55.47,76200.0,38.3541,38.3956,38.3403,38.3749,76200.0
2010-09-28 10:35:00,55.47,55.51,55.44,55.44,44100.0,38.3749,38.4026,38.3541,38.3541,44100.0
2010-09-28 10:40:00,55.44,55.57,55.43,55.49,69800.0,38.3541,38.4441,38.3472,38.3887,69800.0
2010-09-28 10:45:00,55.5,55.55,55.49,55.52,41200.0,38.3956,38.4302,38.3887,38.4095,41200.0
2010-09-28 10:50:00,55.54,55.58,55.54,55.55,33700.0,38.4233,38.451,38.4233,38.4302,33700.0
2010-09-28 10:55:00,55.55,55.62,55.55,55.57,52100.0,38.4302,38.4787,38.4302,38.4441,52100.0
2010-09-28 11:00:00,55.58,55.6,55.5,55.51,53700.0,38.451,38.4648,38.3956,38.4026,53700.0
2010-09-28 11:05:00,55.5,55.58,55.5,55.52,32100.0,38.3956,38.451,38.3956,38.4095,32100.0
2010-09-28 11:10:00,55.52,55.62,55.52,55.59,38700.0,38.4095,38.4787,38.4095,38.4579,38700.0
2010-09-28 11:15:00,55.59,55.62,55.57,55.6,38500.0,38.4579,38.4787,38.4441,38.4648,38500.0
2010-09-28 11:20:00,55.61,55.72,55.59,55.67,27800.0,38.4717,38.5478,38.4579,38.5132,27800.0
2010-09-28 11:25:00,55.67,55.79,55.65,55.72,27200.0,38.5132,38.5963,38.4994,38.5478,27200.0
2010-09-28 11:30:00,55.73,55.8,55.73,55.77,29200.0,38.5548,38.6032,38.5548,38.5824,29200.0
2010-09-28 11:35:00,55.77,55.85,55.77,55.83,43200.0,38.5824,38.6378,38.5824,38.6239,43200.0
2010-09-28 11:40:00,55.83,55.91,55.82,55.87,57600.0,38.6239,38.6793,38.617,38.6516,57600.0
2010-09-28 11:45:00,55.87,55.88,55.8,55.86,41500.0,38.6516,38.6585,38.6032,38.6447,41500.0
2010-09-28 11:50:00,55.86,55.88,55.8,55.85,18800.0,38.6447,38.6585,38.6032,38.6378,18800.0
2010-09-28 11:55:00,55.85,55.85,55.8,55.83,13500.0,38.6378,38.6378,38.6032,38.6239,13500.0
2010-09-28 12:00:00,55.83,55.86,55.71,55.78,18900.0,38.6239,38.6447,38.5409,38.5893,18900.0
2010-09-28 12:05:00,55.78,55.78,55.71,55.72,22900.0,38.5893,38.5893,38.5409,38.5478,22900.0
2010-09-28 12:10:00,55.72,55.76,55.7,55.72,17300.0,38.5478,38.5755,38.534,38.5478,17300.0
2010-09-28 12:15:00,55.72,55.74,55.68,55.7,22600.0,38.5478,38.5617,38.5202,38.534,22600.0
2010-09-28 12:20:00,55.71,55.85,55.71,55.84,21400.0,38.5409,38.6378,38.5409,38.6309,21400.0
2010-09-28 12:25:00,55.85,55.93,55.78,55.8,55900.0,38.6378,38.6931,38.5893,38.6032,55900.0
2010-09-28 12:30:00,55.81,55.84,55.76,55.78,24100.0,38.6101,38.6309,38.5755,38.5893,24100.0
2010-09-28 12:35:00,55.77,55.82,55.77,55.79,13500.0,38.5824,38.617,38.5824,38.5963,13500.0
2010-09-28 12:40:00,55.78,55.8,55.75,55.79,11000.0,38.5893,38.6032,38.5686,38.5963,11000.0
2010-09-28 12:45:00,55.78,55.85,55.77,55.77,53800.0,38.5893,38.6378,38.5824,38.5824,53800.0
2010-09-28 12:50:00,55.77,55.82,55.77,55.79,8100.0,38.5824,38.617,38.5824,38.5963,8100.0
2010-09-28 12:55:00,55.79,55.81,55.77,55.77,20600.0,38.5963,38.6101,38.5824,38.5824,20600.0
2010-09-28 13:00:00,55.78,55.8,55.72,55.74,20300.0,38.5893,38.6032,38.5478,38.5617,20300.0
2010-09-28 13:05:00,55.72,55.73,55.64,55.68,21400.0,38.5478,38.5548,38.4925,38.5202,21400.0
2010-09-28 13:10:00,55.67,55.7,55.64,55.66,44300.0,38.5132,38.534,38.4925,38.5063,44300.0
2010-09-28 13:15:00,55.67,55.71,55.65,55.69,15900.0,38.5132,38.5409,38.4994,38.5271,15900.0
2010-09-28 13:20:00,55.7,55.8,55.7,55.8,14100.0,38.534,38.6032,38.534,38.6032,14100.0
2010-09-28 13:25:00,55.81,55.82,55.76,55.81,23700.0,38.6101,38.617,38.5755,38.6101,23700.0
2010-09-28 13:30:00,55.81,55.86,55.8,55.82,10600.0,38.6101,38.6447,38.6032,38.617,10600.0
2010-09-28 13:35:00,55.81,55.89,55.81,55.85,40900.0,38.6101,38.6654,38.6101,38.6378,40900.0
2010-09-28 13:40:00,55.85,55.89,55.85,55.87,26400.0,38.6378,38.6654,38.6378,38.6516,26400.0
2010-09-28 13:45:00,55.86,55.9,55.83,55.89,26200.0,38.6447,38.6724,38.6239,38.6654,26200.0
2010-09-28 13:50:00,55.89,55.99,55.89,55.99,25000.0,38.6654,38.7346,38.6654,38.7346,25000.0
2010-09-28 13:55:00,55.98,56.0,55.94,55.99,32200.0,38.7277,38.7415,38.7,38.7346,32200.0
2010-09-28 14:00:00,55.99,55.99,55.92,55.93,13500.0,38.7346,38.7346,38.6862,38.6931,13500.0
2010-09-28 14:05:00,55.93,55.96,55.9,55.91,23600.0,38.6931,38.7139,38.6724,38.6793,23600.0
2010-09-28 14:10:00,55.92,55.96,55.91,55.91,15400.0,38.6862,38.7139,38.6793,38.6793,15400.0
2010-09-28 14:15:00,55.91,55.99,55.89,55.94,79700.0,38.6793,38.7346,38.6654,38.7,79700.0
2010-09-28 14:20:00,55.93,55.96,55.85,55.86,27200.0,38.6931,38.7139,38.6378,38.6447,27200.0
2010-09-28 14:25:00,55.86,55.89,55.77,55.81,42100.0,38.6447,38.6654,38.5824,38.6101,42100.0
2010-09-28 14:30:00,55.82,55.84,55.78,55.8,63200.0,38.617,38.6309,38.5893,38.6032,63200.0
2010-09-28 14:35:00,55.8,55.8,55.68,55.74,44300.0,38.6032,38.6032,38.5202,38.5617,44300.0
2010-09-28 14:40:00,55.73,55.77,55.68,55.72,34000.0,38.5548,38.5824,38.5202,38.5478,34000.0
2010-09-28 14:45:00,55.71,55.71,55.63,55.65,27100.0,38.5409,38.5409,38.4856,38.4994,27100.0
2010-09-28 14:50:00,55.65,55.69,55.62,55.66,24300.0,38.4994,38.5271,38.4787,38.5063,24300.0
2010-09-28 14:55:00,55.67,55.71,55.62,55.7,45800.0,38.5132,38.5409,38.4787,38.534,45800.0
2010-09-28 15:00:00,55.7,55.71,55.66,55.7,33900.0,38.534,38.5409,38.5063,38.534,33900.0
2010-09-28 15:05:00,55.7,55.77,55.66,55.76,36300.0,38.534,38.5824,38.5063,38.5755,36300.0
2010-09-28 15:10:00,55.76,55.79,55.71,55.76,25300.0,38.5755,38.5963,38.5409,38.5755,25300.0
2010-09-28 15:15:00,55.75,55.92,55.75,55.85,115300.0,38.5686,38.6862,38.5686,38.6378,115300.0
2010-09-28 15:20:00,55.85,55.88,55.79,55.79,15400.0,38.6378,38.6585,38.5963,38.5963,15400.0
2010-09-28 15:25:00,55.79,55.82,55.75,55.77,39600.0,38.5963,38.617,38.5686,38.5824,39600.0
2010-09-28 15:30:00,55.76,55.85,55.75,55.85,54300.0,38.5755,38.6378,38.5686,38.6378,54300.0
2010-09-28 15:35:00,55.84,55.93,55.83,55.93,132200.0,38.6309,38.6931,38.6239,38.6931,132200.0
2010-09-28 15:40:00,55.93,55.96,55.89,55.93,82100.0,38.6931,38.7139,38.6654,38.6931,82100.0
2010-09-28 15:45:00,55.93,56.01,55.93,55.97,159000.0,38.6931,38.7485,38.6931,38.7208,159000.0
2010-09-28 15:50:00,55.96,56.0,55.94,56.0,163200.0,38.7139,38.7415,38.7,38.7415,163200.0
2010-09-28 15:55:00,55.99,56.0,55.89,55.99,391100.0,38.7346,38.7415,38.6654,38.7346,391100.0
2010-09-29 09:30:00,55.69,55.99,55.4,55.43,148300.0,38.5271,38.7346,38.3265,38.3472,148300.0
2010-09-29 09:35:00,55.42,55.48,55.38,55.41,51300.0,38.3403,38.3818,38.3126,38.3334,51300.0
2010-09-29 09:40:00,55.42,55.47,55.11,55.2,188800.0,38.3403,38.3749,38.1258,38.1881,188800.0
2010-09-29 09:45:00,55.21,55.3,55.09,55.1,117600.0,38.195,38.2573,38.112,38.1189,117600.0
2010-09-29 09:50:00,55.11,55.11,54.99,55.05,136900.0,38.1258,38.1258,38.0428,38.0843,136900.0
2010-09-29 09:55:00,55.07,55.07,54.87,54.91,161200.0,38.0982,38.0982,37.9598,37.9875,161200.0
2010-09-29 10:00:00,54.9,54.95,54.8,54.89,231500.0,37.9805,38.0151,37.9114,37.9736,231500.0
2010-09-29 10:05:00,54.89,55.09,54.88,54.98,485700.0,37.9736,38.112,37.9667,38.0359,485700.0
2010-09-29 10:10:00,54.98,55.0,54.89,54.93,111100.0,38.0359,38.0497,37.9736,38.0013,111100.0
2010-09-29 10:15:00,54.94,54.94,54.64,54.69,153600.0,38.0082,38.0082,37.8007,37.8353,153600.0
2010-09-29 10:20:00,54.69,54.69,54.54,54.59,151100.0,37.8353,37.8353,37.7315,37.7661,151100.0
2010-09-29 10:25:00,54.59,54.6,54.48,54.53,148100.0,37.7661,37.773,37.69,37.7246,148100.0
2010-09-29 10:30:00,54.53,54.65,54.5,54.53,138300.0,37.7246,37.8076,37.7038,37.7246,138300.0
2010-09-29 10:35:00,54.53,54.56,54.43,54.44,92600.0,37.7246,37.7453,37.6554,37.6623,92600.0
2010-09-29 10:40:00,54.45,54.51,54.32,54.35,127500.0,37.6692,37.7107,37.5793,37.6001,127500.0
2010-09-29 10:45:00,54.34,54.35,54.19,54.35,204000.0,37.5931,37.6001,37.4894,37.6001,204000.0
2010-09-29 10:50:00,54.36,54.38,54.23,54.26,99600.0,37.607,37.6208,37.517,37.5378,99600.0
2010-09-29 10:55:00,54.26,54.26,54.07,54.17,204500.0,37.5378,37.5378,37.4063,37.4755,204500.0
2010-09-29 11:00:00,54.16,54.31,54.16,54.27,132900.0,37.4686,37.5724,37.4686,37.5447,132900.0
2010-09-29 11:05:00,54.28,54.43,54.21,54.43,146000.0,37.5516,37.6554,37.5032,37.6554,146000.0
2010-09-29 11:10:00,54.42,54.54,54.4,54.54,158300.0,37.6485,37.7315,37.6346,37.7315,158300.0
2010-09-29 11:15:00,54.54,54.55,54.46,54.52,127900.0,37.7315,37.7384,37.6762,37.7177,127900.0
2010-09-29 11:20:00,54.53,54.53,54.4,54.46,124800.0,37.7246,37.7246,37.6346,37.6762,124800.0
2010-09-29 11:25:00,54.46,54.46,54.31,54.33,78600.0,37.6762,37.6762,37.5724,37.5862,78600.0
2010-09-29 11:30:00,54.33,54.43,54.31,54.39,59000.0,37.5862,37.6554,37.5724,37.6277,59000.0
2010-09-29 11:35:00,54.39,54.39,54.32,54.37,66400.0,37.6277,37.6277,37.5793,37.6139,66400.0
2010-09-29 11:40:00,54.37,54.44,54.36,54.44,45100.0,37.6139,37.6623,37.607,37.6623,45100.0
2010-09-29 11:45:00,54.44,54.53,54.43,54.45,60400.0,37.6623,37.7246,37.6554,37.6692,60400.0
2010-09-29 11:50:00,54.45,54.47,54.36,54.36,46200.0,37.6692,37.6831,37.607,37.607,46200.0
2010-09-29 11:55:00,54.37,54.48,54.36,54.43,111000.0,37.6139,37.69,37.607,37.6554,111000.0
2010-09-29 12:00:00,54.44,54.51,54.38,54.43,71400.0,37.6623,37.7107,37.6208,37.6554,71400.0
2010-09-29 12:05:00,54.44,54.47,54.38,54.47,52300.0,37.6623,37.6831,37.6208,37.6831,52300.0
2010-09-29 12:10:00,54.47,54.58,54.46,54.56,33800.0,37.6831,37.7592,37.6762,37.7453,33800.0
2010-09-29 12:15:00,54.56,54.59,54.45,54.47,47300.0,37.7453,37.7661,37.6692,37.6831,47300.0
2010-09-29 12:20:00,54.47,54.68,54.46,54.68,82700.0,37.6831,37.8284,37.6762,37.8284,82700.0
2010-09-29 12:25:00,54.68,54.78,54.68,54.71,158500.0,37.8284,37.8975,37.8284,37.8491,158500.0
2010-09-29 12:30:00,54.71,54.78,54.6,54.64,90900.0,37.8491,37.8975,37.773,37.8007,90900.0
2010-09-29 12:35:00,54.63,54.69,54.61,54.67,26200.0,37.7938,37.8353,37.7799,37.8214,26200.0
2010-09-29 12:40:00,54.67,54.71,54.64,54.68,33800.0,37.8214,37.8491,37.8007,37.8284,33800.0
2010-09-29 12:45:00,54.68,54.68,54.6,54.62,63500.0,37.8284,37.8284,37.773,37.7868,63500.0
2010-09-29 12:50:00,54.62,54.68,54.58,54.65,37300.0,37.7868,37.8284,37.7592,37.8076,37300.0
2010-09-29 12:55:00,54.65,54.66,54.62,54.65,74200.0,37.8076,37.8145,37.7868,37.8076,74200.0
2010-09-29 13:00:00,54.65,54.98,54.65,54.89,331800.0,37.8076,38.0359,37.8076,37.9736,331800.0
2010-09-29 13:05:00,54.88,54.89,54.6,54.61,167400.0,37.9667,37.9736,37.773,37.7799,167400.0
2010-09-29 13:10:00,54.61,54.72,54.59,54.67,108400.0,37.7799,37.856,37.7661,37.8214,108400.0
2010-09-29 13:15:00,54.67,54.72,54.65,54.7,24600.0,37.8214,37.856,37.8076,37.8422,24600.0
2010-09-29 13:20:00,54.69,54.76,54.67,54.74,20800.0,37.8353,37.8837,37.8214,37.8699,20800.0
2010-09-29 13:25:00,54.75,54.78,54.7,54.7,24600.0,37.8768,37.8975,37.8422,37.8422,24600.0
2010-09-29 13:30:00,54.71,54.8,54.7,54.76,20700.0,37.8491,37.9114,37.8422,37.8837,20700.0
2010-09-29 13:35:00,54.77,54.8,54.74,54.77,91700.0,37.8906,37.9114,37.8699,37.8906,91700.0
2010-09-29 13:40:00,54.76,54.79,54.72,54.78,23900.0,37.8837,37.9045,37.856,37.8975,23900.0
2010-09-29 13:45:00,54.8,54.85,54.77,54.83,43800.0,37.9114,37.946,37.8906,37.9321,43800.0
2010-09-29 13:50:00,54.85,54.85,54.83,54.84,42800.0,37.946,37.946,37.9321,37.939,42800.0
2010-09-29 13:55:00,54.85,55.01,54.84,55.0,68300.0,37.946,38.0566,37.939,38.0497,68300.0
2010-09-29 14:00:00,55.0,55.09,55.0,55.04,80300.0,38.0497,38.112,38.0497,38.0774,80300.0
2010-09-29 14:05:00,55.03,55.06,55.02,55.03,63000.0,38.0705,38.0912,38.0636,38.0705,63000.0
2010-09-29 14:10:00,55.04,55.15,55.04,55.1,30600.0,38.0774,38.1535,38.0774,38.1189,30600.0
2010-09-29 14:15:00,55.11,55.12,55.01,55.01,90400.0,38.1258,38.1327,38.0566,38.0566,90400.0
2010-09-29 14:20:00,55.01,55.07,55.0,55.06,28000.0,38.0566,38.0982,38.0497,38.0912,28000.0
2010-09-29 14:25:00,55.06,55.07,54.98,54.98,41700.0,38.0912,38.0982,38.0359,38.0359,41700.0
2010-09-29 14:30:00,54.98,54.99,54.96,54.98,19800.0,38.0359,38.0428,38.0221,38.0359,19800.0
2010-09-29 14:35:00,54.99,54.99,54.97,54.97,16000.0,38.0428,38.0428,38.029,38.029,16000.0
2010-09-29 14:40:00,54.98,55.04,54.96,55.01,36800.0,38.0359,38.0774,38.0221,38.0566,36800.0
2010-09-29 14:45:00,55.01,55.03,54.91,54.91,35300.0,38.0566,38.0705,37.9875,37.9875,35300.0
2010-09-29 14:50:00,54.91,54.95,54.86,54.95,47500.0,37.9875,38.0151,37.9529,38.0151,47500.0
2010-09-29 14:55:00,54.95,54.97,54.89,54.93,57200.0,38.0151,38.029,37.9736,38.0013,57200.0
2010-09-29 15:00:00,54.94,54.95,54.89,54.92,51700.0,38.0082,38.0151,37.9736,37.9944,51700.0
2010-09-29 15:05:00,54.92,54.94,54.78,54.81,52500.0,37.9944,38.0082,37.8975,37.9183,52500.0
2010-09-29 15:10:00,54.81,54.82,54.73,54.74,51800.0,37.9183,37.9252,37.8629,37.8699,51800.0
2010-09-29 15:15:00,54.73,54.73,54.63,54.72,64500.0,37.8629,37.8629,37.7938,37.856,64500.0
2010-09-29 15:20:00,54.72,54.76,54.66,54.74,53800.0,37.856,37.8837,37.8145,37.8699,53800.0
2010-09-29 15:25:00,54.76,54.78,54.69,54.74,90500.0,37.8837,37.8975,37.8353,37.8699,90500.0
2010-09-29 15:30:00,54.74,54.75,54.68,54.72,67700.0,37.8699,37.8768,37.8284,37.856,67700.0
2010-09-29 15:35:00,54.72,54.8,54.71,54.77,74800.0,37.856,37.9114,37.8491,37.8906,74800.0
2010-09-29 15:40:00,54.78,54.83,54.73,54.8,171000.0,37.8975,37.9321,37.8629,37.9114,171000.0
2010-09-29 15:45:00,54.8,54.9,54.79,54.89,234600.0,37.9114,37.9805,37.9045,37.9736,234600.0
2010-09-29 15:50:00,54.9,54.91,54.82,54.84,189500.0,37.9805,37.9875,37.9252,37.939,189500.0
2010-09-29 15:55:00,54.84,54.95,54.83,54.94,267100.0,37.939,38.0151,37.9321,38.0082,267100.0
2010-09-30 09:30:00,55.02,55.5,54.97,55.45,109400.0,38.0636,38.3956,38.029,38.361,109400.0
2010-09-30 09:35:00,55.5,55.5,55.17,55.22,40200.0,38.3956,38.3956,38.1673,38.2019,40200.0
2010-09-30 09:40:00,55.23,55.55,55.15,55.5,163100.0,38.2088,38.4302,38.1535,38.3956,163100.0
2010-09-30 09:45:00,55.5,55.57,55.29,55.37,102500.0,38.3956,38.4441,38.2504,38.3057,102500.0
2010-09-30 09:50:00,55.38,55.39,55.08,55.13,52100.0,38.3126,38.3195,38.1051,38.1397,52100.0
2010-09-30 09:55:00,55.14,55.17,55.03,55.1,71000.0,38.1466,38.1673,38.0705,38.1189,71000.0
2010-09-30 10:00:00,55.1,55.11,54.98,55.05,67100.0,38.1189,38.1258,38.0359,38.0843,67100.0
2010-09-30 10:05:00,55.05,55.17,55.05,55.14,45000.0,38.0843,38.1673,38.0843,38.1466,45000.0
2010-09-30 10:10:00,55.14,55.16,54.94,55.01,93000.0,38.1466,38.1604,38.0082,38.0566,93000.0
2010-09-30 10:15:00,55.0,55.1,54.97,55.02,72800.0,38.0497,38.1189,38.029,38.0636,72800.0
2010-09-30 10:20:00,55.03,55.12,54.97,55.1,115000.0,38.0705,38.1327,38.029,38.1189,115000.0
2010-09-30 10:25:00,55.08,55.24,55.08,55.2,85600.0,38.1051,38.2158,38.1051,38.1881,85600.0
2010-09-30 10:30:00,55.23,55.34,55.2,55.22,90300.0,38.2088,38.2849,38.1881,38.2019,90300.0
2010-09-30 10:35:00,55.23,55.24,55.03,55.05,93500.0,38.2088,38.2158,38.0705,38.0843,93500.0
2010-09-30 10:40:00,55.05,55.06,54.99,55.0,97300.0,38.0843,38.0912,38.0428,38.0497,97300.0
2010-09-30 10:45:00,54.99,55.01,54.92,54.93,157800.0,38.0428,38.0566,37.9944,38.0013,157800.0
2010-09-30 10:50:00,54.92,54.96,54.8,54.8,77200.0,37.9944,38.0221,37.9114,37.9114,77200.0
2010-09-30 10:55:00,54.81,54.84,54.79,54.82,55500.0,37.9183,37.939,37.9045,37.9252,55500.0
2010-09-30 11:00:00,54.82,54.82,54.69,54.79,102200.0,37.9252,37.9252,37.8353,37.9045,102200.0
2010-09-30 11:05:00,54.79,54.86,54.65,54.81,164500.0,37.9045,37.9529,37.8076,37.9183,164500.0
2010-09-30 11:10:00,54.81,54.95,54.78,54.88,86300.0,37.9183,38.0151,37.8975,37.9667,86300.0
2010-09-30 11:15:00,54.87,55.01,54.83,54.99,123200.0,37.9598,38.0566,37.9321,38.0428,123200.0
2010-09-30 11:20:00,55.0,55.12,54.95,55.08,316400.0,38.0497,38.1327,38.0151,38.1051,316400.0
2010-09-30 11:25:00,55.08,55.14,55.03,55.07,142200.0,38.1051,38.1466,38.0705,38.0982,142200.0
2010-09-30 11:30:00,55.08,55.13,55.04,55.1,68900.0,38.1051,38.1397,38.0774,38.1189,68900.0
2010-09-30 11:35:00,55.11,55.11,55.04,55.05,47300.0,38.1258,38.1258,38.0774,38.0843,47300.0
2010-09-30 11:40:00,55.06,55.1,55.0,55.05,42000.0,38.0912,38.1189,38.0497,38.0843,42000.0
2010-09-30 11:45:00,55.04,55.06,54.96,55.03,71000.0,38.0774,38.0912,38.0221,38.0705,71000.0
2010-09-30 11:50:00,55.03,55.04,54.9,54.91,51000.0,38.0705,38.0774,37.9805,37.9875,51000.0
2010-09-30 11:55:00,54.92,54.97,54.85,54.94,55800.0,37.9944,38.029,37.946,38.0082,55800.0
2010-09-30 12:00:00,54.93,54.95,54.75,54.79,60700.0,38.0013,38.0151,37.8768,37.9045,60700.0
2010-09-30 12:05:00,54.8,54.9,54.8,54.83,46200.0,37.9114,37.9805,37.9114,37.9321,46200.0
2010-09-30 12:10:00,54.84,54.88,54.81,54.84,15900.0,37.939,37.9667,37.9183,37.939,15900.0
2010-09-30 12:15:00,54.83,54.86,54.82,54.85,27300.0,37.9321,37.9529,37.9252,37.946,27300.0
2010-09-30 12:20:00,54.86,54.9,54.85,54.88,35400.0,37.9529,37.9805,37.946,37.9667,35400.0
2010-09-30 12:25:00,54.87,54.87,54.81,54.82,20500.0,37.9598,37.9598,37.9183,37.9252,20500.0
2010-09-30 12:30:00,54.83,54.9,54.81,54.9,51400.0,37.9321,37.9805,37.9183,37.9805,51400.0
2010-09-30 12:35:00,54.9,54.98,54.87,54.96,43900.0,37.9805,38.0359,37.9598,38.0221,43900.0
2010-09-30 12:40:00,54.96,55.03,54.96,54.97,36600.0,38.0221,38.0705,38.0221,38.029,36600.0
2010-09-30 12:45:00,54.97,55.04,54.97,54.99,25800.0,38.029,38.0774,38.029,38.0428,25800.0
2010-09-30 12:50:00,55.01,55.1,55.01,55.04,32200.0,38.0566,38.1189,38.0566,38.0774,32200.0
2010-09-30 12:55:00,55.04,55.1,55.03,55.06,25300.0,38.0774,38.1189,38.0705,38.0912,25300.0
2010-09-30 13:00:00,55.06,55.07,55.02,55.04,12900.0,38.0912,38.0982,38.0636,38.0774,12900.0
2010-09-30 13:05:00,55.05,55.1,55.05,55.09,15700.0,38.0843,38.1189,38.0843,38.112,15700.0
2010-09-30 13:10:00,55.1,55.16,55.1,55.13,16600.0,38.1189,38.1604,38.1189,38.1397,16600.0
2010-09-30 13:15:00,55.12,55.18,55.12,55.16,15900.0,38.1327,38.1743,38.1327,38.1604,15900.0
2010-09-30 13:20:00,55.17,55.18,55.12,55.17,29600.0,38.1673,38.1743,38.1327,38.1673,29600.0
2010-09-30 13:25:00,55.17,55.22,55.14,55.22,22900.0,38.1673,38.2019,38.1466,38.2019,22900.0
2010-09-30 13:30:00,55.21,55.22,55.18,55.2,15400.0,38.195,38.2019,38.1743,38.1881,15400.0
2010-09-30 13:35:00,55.21,55.22,55.18,55.18,15500.0,38.195,38.2019,38.1743,38.1743,15500.0
2010-09-30 13:40:00,55.18,55.21,55.15,55.2,13700.0,38.1743,38.195,38.1535,38.1881,13700.0
2010-09-30 13:45:00,55.21,55.23,55.17,55.17,10300.0,38.195,38.2088,38.1673,38.1673,10300.0
2010-09-30 13:50:00,55.16,55.21,55.14,55.17,14000.0,38.1604,38.195,38.1466,38.1673,14000.0
2010-09-30 13:55:00,55.17,55.23,55.16,55.21,25500.0,38.1673,38.2088,38.1604,38.195,25500.0
2010-09-30 14:00:00,55.22,55.24,55.2,55.22,30000.0,38.2019,38.2158,38.1881,38.2019,30000.0
2010-09-30 14:05:00,55.22,55.25,55.22,55.23,27200.0,38.2019,38.2227,38.2019,38.2088,27200.0
2010-09-30 14:10:00,55.24,55.27,55.16,55.25,42800.0,38.2158,38.2365,38.1604,38.2227,42800.0
2010-09-30 14:15:00,55.25,55.25,55.19,55.2,25600.0,38.2227,38.2227,38.1812,38.1881,25600.0
2010-09-30 14:20:00,55.2,55.31,55.2,55.27,37300.0,38.1881,38.2642,38.1881,38.2365,37300.0
2010-09-30 14:25:00,55.28,55.34,55.26,55.33,27300.0,38.2434,38.2849,38.2296,38.278,27300.0
2010-09-30 14:30:00,55.34,55.36,55.33,55.35,45600.0,38.2849,38.2988,38.278,38.2919,45600.0
2010-09-30 14:35:00,55.35,55.38,55.32,55.34,61800.0,38.2919,38.3126,38.2711,38.2849,61800.0
2010-09-30 14:40:00,55.34,55.38,55.31,55.36,32200.0,38.2849,38.3126,38.2642,38.2988,32200.0
2010-09-30 14:45:00,55.36,55.39,55.34,55.36,39800.0,38.2988,38.3195,38.2849,38.2988,39800.0
2010-09-30 14:50:00,55.36,55.4,55.36,55.37,30000.0,38.2988,38.3265,38.2988,38.3057,30000.0
2010-09-30 14:55:00,55.38,55.42,55.36,55.36,39200.0,38.3126,38.3403,38.2988,38.2988,39200.0
2010-09-30 15:00:00,55.36,55.37,55.27,55.33,45400.0,38.2988,38.3057,38.2365,38.278,45400.0
2010-09-30 15:05:00,55.32,55.37,55.32,55.36,64200.0,38.2711,38.3057,38.2711,38.2988,64200.0
2010-09-30 15:10:00,55.35,55.36,55.22,55.25,75300.0,38.2919,38.2988,38.2019,38.2227,75300.0
2010-09-30 15:15:00,55.25,55.28,55.2,55.27,77500.0,38.2227,38.2434,38.1881,38.2365,77500.0
2010-09-30 15:20:00,55.28,55.3,55.25,55.26,69600.0,38.2434,38.2573,38.2227,38.2296,69600.0
2010-09-30 15:25:00,55.25,55.31,55.22,55.29,26800.0,38.2227,38.2642,38.2019,38.2504,26800.0
2010-09-30 15:30:00,55.29,55.32,55.22,55.22,59600.0,38.2504,38.2711,38.2019,38.2019,59600.0
2010-09-30 15:35:00,55.23,55.25,55.19,55.24,72200.0,38.2088,38.2227,38.1812,38.2158,72200.0
2010-09-30 15:40:00,55.24,55.32,55.24,55.25,68200.0,38.2158,38.2711,38.2158,38.2227,68200.0
2010-09-30 15:45:00,55.25,55.26,55.14,55.2,90400.0,38.2227,38.2296,38.1466,38.1881,90400.0
2010-09-30 15:50:00,55.19,55.24,55.16,55.17,161800.0,38.1812,38.2158,38.1604,38.1673,161800.0
2010-09-30 15:55:00,55.17,55.22,55.11,55.11,298300.0,38.1673,38.2019,38.1258,38.1258,298300.0
2010-10-01 09:30:00,55.57,55.73,55.45,55.46,120500.0,38.4441,38.5548,38.361,38.368,120500.0
2010-10-01 09:35:00,55.45,55.49,55.21,55.25,60300.0,38.361,38.3887,38.195,38.2227,60300.0
2010-10-01 09:40:00,55.25,55.51,55.25,55.48,71600.0,38.2227,38.4026,38.2227,38.3818,71600.0
2010-10-01 09:45:00,55.47,55.62,55.39,55.57,44300.0,38.3749,38.4787,38.3195,38.4441,44300.0
2010-10-01 09:50:00,55.55,55.6,55.37,55.41,29600.0,38.4302,38.4648,38.3057,38.3334,29600.0
2010-10-01 09:55:00,55.44,55.56,55.34,55.48,32700.0,38.3541,38.4371,38.2849,38.3818,32700.0
2010-10-01 10:00:00,55.45,55.65,55.15,55.21,117500.0,38.361,38.4994,38.1535,38.195,117500.0
2010-10-01 10:05:00,55.19,55.38,55.16,55.26,55000.0,38.1812,38.3126,38.1604,38.2296,55000.0
2010-10-01 10:10:00,55.24,55.51,55.22,55.44,35100.0,38.2158,38.4026,38.2019,38.3541,35100.0
2010-10-01 10:15:00,55.47,55.56,55.41,55.42,34800.0,38.3749,38.4371,38.3334,38.3403,34800.0
2010-10-01 10:20:00,55.42,55.43,55.15,55.16,60800.0,38.3403,38.3472,38.1535,38.1604,60800.0
2010-10-01 10:25:00,55.16,55.16,54.95,55.02,51400.0,38.1604,38.1604,38.0151,38.0636,51400.0
2010-10-01 10:30:00,55.0,55.04,54.92,55.02,100400.0,38.0497,38.0774,37.9944,38.0636,100400.0
2010-10-01 10:35:00,55.01,55.03,54.92,54.97,79800.0,38.0566,38.0705,37.9944,38.029,79800.0
2010-10-01 10:40:00,54.97,55.03,54.95,55.0,54400.0,38.029,38.0705,38.0151,38.0497,54400.0
2010-10-01 10:45:00,55.0,55.0,54.95,54.96,33000.0,38.0497,38.0497,38.0151,38.0221,33000.0
2010-10-01 10:50:00,54.96,54.96,54.86,54.89,32500.0,38.0221,38.0221,37.9529,37.9736,32500.0
2010-10-01 10:55:00,54.9,55.03,54.89,54.96,43100.0,37.9805,38.0705,37.9736,38.0221,43100.0
2010-10-01 11:00:00,54.95,55.05,54.95,55.05,53100.0,38.0151,38.0843,38.0151,38.0843,53100.0
2010-10-01 11:05:00,55.04,55.1,54.98,55.06,32000.0,38.0774,38.1189,38.0359,38.0912,32000.0
2010-10-01 11:10:00,55.05,55.06,54.97,54.98,38200.0,38.0843,38.0912,38.029,38.0359,38200.0
2010-10-01 11:15:00,54.99,55.15,54.99,55.09,34400.0,38.0428,38.1535,38.0428,38.112,34400.0
2010-10-01 11:20:00,55.09,55.14,55.05,55.08,20500.0,38.112,38.1466,38.0843,38.1051,20500.0
2010-10-01 11:25:00,55.08,55.08,55.0,55.04,37200.0,38.1051,38.1051,38.0497,38.0774,37200.0
2010-10-01 11:30:00,55.03,55.03,54.91,54.97,54900.0,38.0705,38.0705,37.9875,38.029,54900.0
2010-10-01 11:35:00,54.98,55.04,54.97,55.0,64700.0,38.0359,38.0774,38.029,38.0497,64700.0
2010-10-01 11:40:00,55.0,55.13,54.99,55.13,37500.0,38.0497,38.1397,38.0428,38.1397,37500.0
2010-10-01 11:45:00,55.13,55.2,55.13,55.2,23700.0,38.1397,38.1881,38.1397,38.1881,23700.0
2010-10-01 11:50:00,55.2,55.24,55.2,55.21,22800.0,38.1881,38.2158,38.1881,38.195,22800.0
2010-10-01 11:55:00,55.19,55.25,55.17,55.22,34500.0,38.1812,38.2227,38.1673,38.2019,34500.0
2010-10-01 12:00:00,55.23,55.23,55.16,55.16,38600.0,38.2088,38.2088,38.1604,38.1604,38600.0
2010-10-01 12:05:00,55.16,55.2,55.15,55.18,21000.0,38.1604,38.1881,38.1535,38.1743,21000.0
2010-10-01 12:10:00,55.17,55.17,55.07,55.08,10600.0,38.1673,38.1673,38.0982,38.1051,10600.0
2010-10-01 12:15:00,55.08,55.09,55.02,55.05,19300.0,38.1051,38.112,38.0636,38.0843,19300.0
2010-10-01 12:20:00,55.06,55.12,55.05,55.12,40100.0,38.0912,38.1327,38.0843,38.1327,40100.0
2010-10-01 12:25:00,55.12,55.12,55.03,55.06,32500.0,38.1327,38.1327,38.0705,38.0912,32500.0
2010-10-01 12:30:00,55.05,55.05,55.02,55.04,34500.0,38.0843,38.0843,38.0636,38.0774,34500.0
2010-10-01 12:35:00,55.04,55.05,55.0,55.03,13100.0,38.0774,38.0843,38.0497,38.0705,13100.0
2010-10-01 12:40:00,55.03,55.1,55.02,55.1,22800.0,38.0705,38.1189,38.0636,38.1189,22800.0
2010-10-01 12:45:00,55.09,55.12,55.06,55.12,20800.0,38.112,38.1327,38.0912,38.1327,20800.0
2010-10-01 12:50:00,55.13,55.21,55.13,55.2,26600.0,38.1397,38.195,38.1397,38.1881,26600.0
2010-10-01 12:55:00,55.19,55.19,55.1,55.11,33000.0,38.1812,38.1812,38.1189,38.1258,33000.0
2010-10-01 13:00:00,55.12,55.14,55.1,55.11,14100.0,38.1327,38.1466,38.1189,38.1258,14100.0
2010-10-01 13:05:00,55.11,55.17,55.1,55.15,16900.0,38.1258,38.1673,38.1189,38.1535,16900.0
2010-10-01 13:10:00,55.16,55.27,55.15,55.23,31200.0,38.1604,38.2365,38.1535,38.2088,31200.0
2010-10-01 13:15:00,55.23,55.27,55.22,55.23,33900.0,38.2088,38.2365,38.2019,38.2088,33900.0
2010-10-01 13:20:00,55.23,55.23,55.17,55.19,17200.0,38.2088,38.2088,38.1673,38.1812,17200.0
2010-10-01 13:25:00,55.19,55.23,55.18,55.2,21900.0,38.1812,38.2088,38.1743,38.1881,21900.0
2010-10-01 13:30:00,55.21,55.21,55.13,55.19,28300.0,38.195,38.195,38.1397,38.1812,28300.0
2010-10-01 13:35:00,55.19,55.25,55.19,55.24,59500.0,38.1812,38.2227,38.1812,38.2158,59500.0
2010-10-01 13:40:00,55.24,55.27,55.24,55.25,48000.0,38.2158,38.2365,38.2158,38.2227,48000.0
2010-10-01 13:45:00,55.25,55.28,55.24,55.28,28500.0,38.2227,38.2434,38.2158,38.2434,28500.0
2010-10-01 13:50:00,55.28,55.32,55.28,55.31,25000.0,38.2434,38.2711,38.2434,38.2642,25000.0
2010-10-01 13:55:00,55.32,55.34,55.3,55.32,20600.0,38.2711,38.2849,38.2573,38.2711,20600.0
2010-10-01 14:00:00,55.32,55.39,55.32,55.38,30800.0,38.2711,38.3195,38.2711,38.3126,30800.0
2010-10-01 14:05:00,55.38,55.38,55.29,55.32,119600.0,38.3126,38.3126,38.2504,38.2711,119600.0
2010-10-01 14:10:00,55.32,55.44,55.32,55.44,33600.0,38.2711,38.3541,38.2711,38.3541,33600.0
2010-10-01 14:15:00,55.43,55.44,55.38,55.42,19000.0,38.3472,38.3541,38.3126,38.3403,19000.0
2010-10-01 14:20:00,55.42,55.46,55.37,55.37,25500.0,38.3403,38.368,38.3057,38.3057,25500.0
2010-10-01 14:25:00,55.37,55.41,55.36,55.41,18300.0,38.3057,38.3334,38.2988,38.3334,18300.0
2010-10-01 14:30:00,55.41,55.42,55.36,55.38,22600.0,38.3334,38.3403,38.2988,38.3126,22600.0
2010-10-01 14:35:00,55.38,55.47,55.38,55.41,35900.0,38.3126,38.3749,38.3126,38.3334,35900.0
2010-10-01 14:40:00,55.41,55.47,55.41,55.45,58900.0,38.3334,38.3749,38.3334,38.361,58900.0
2010-10-01 14:45:00,55.45,55.48,55.44,55.45,57200.0,38.361,38.3818,38.3541,38.361,57200.0
2010-10-01 14:50:00,55.45,55.48,55.44,55.47,58000.0,38.361,38.3818,38.3541,38.3749,58000.0
2010-10-01 14:55:00,55.47,55.49,55.45,55.48,33000.0,38.3749,38.3887,38.361,38.3818,33000.0
2010-10-01 15:00:00,55.48,55.49,55.43,55.44,38800.0,38.3818,38.3887,38.3472,38.3541,38800.0
2010-10-01 15:05:00,55.44,55.52,55.43,55.51,71600.0,38.3541,38.4095,38.3472,38.4026,71600.0
2010-10-01 15:10:00,55.5,55.52,55.47,55.51,84500.0,38.3956,38.4095,38.3749,38.4026,84500.0
2010-10-01 15:15:00,55.5,55.54,55.5,55.5,92400.0,38.3956,38.4233,38.3956,38.3956,92400.0
2010-10-01 15:20:00,55.5,55.52,55.49,55.52,177300.0,38.3956,38.4095,38.3887,38.4095,177300.0
2010-10-01 15:25:00,55.53,55.53,55.44,55.44,72700.0,38.4164,38.4164,38.3541,38.3541,72700.0
2010-10-01 15:30:00,55.45,55.49,55.43,55.48,49200.0,38.361,38.3887,38.3472,38.3818,49200.0
2010-10-01 15:35:00,55.48,55.5,55.44,55.5,108800.0,38.3818,38.3956,38.3541,38.3956,108800.0
2010-10-01 15:40:00,55.5,55.51,55.47,55.49,119500.0,38.3956,38.4026,38.3749,38.3887,119500.0
2010-10-01 15:45:00,55.49,55.51,55.48,55.49,74100.0,38.3887,38.4026,38.3818,38.3887,74100.0
2010-10-01 15:50:00,55.49,55.5,55.44,55.45,268500.0,38.3887,38.3956,38.3541,38.361,268500.0
2010-10-01 15:55:00,55.46,55.57,55.44,55.5,454200.0,38.368,38.4441,38.3541,38.3956,454200.0
2010-10-04 09:30:00,55.32,55.61,55.26,55.55,71700.0,38.2711,38.4717,38.2296,38.4302,71700.0
2010-10-04 09:35:00,55.55,55.56,55.38,55.48,46300.0,38.4302,38.4371,38.3126,38.3818,46300.0
2010-10-04 09:40:00,55.47,55.55,55.42,55.5,69300.0,38.3749,38.4302,38.3403,38.3956,69300.0
2010-10-04 09:45:00,55.5,55.55,55.42,55.47,44500.0,38.3956,38.4302,38.3403,38.3749,44500.0
2010-10-04 09:50:00,55.47,55.53,55.35,55.35,70000.0,38.3749,38.4164,38.2919,38.2919,70000.0
2010-10-04 09:55:00,55.35,55.35,55.19,55.19,51600.0,38.2919,38.2919,38.1812,38.1812,51600.0
2010-10-04 10:00:00,55.22,55.4,55.14,55.21,67500.0,38.2019,38.3265,38.1466,38.195,67500.0
2010-10-04 10:05:00,55.21,55.34,55.14,55.21,37300.0,38.195,38.2849,38.1466,38.195,37300.0
2010-10-04 10:10:00,55.2,55.24,55.05,55.11,50000.0,38.1881,38.2158,38.0843,38.1258,50000.0
2010-10-04 10:15:00,55.11,55.33,55.11,55.22,39600.0,38.1258,38.278,38.1258,38.2019,39600.0
2010-10-04 10:20:00,55.2,55.29,55.14,55.29,157100.0,38.1881,38.2504,38.1466,38.2504,157100.0
2010-10-04 10:25:00,55.3,55.32,55.16,55.19,24300.0,38.2573,38.2711,38.1604,38.1812,24300.0
2010-10-04 10:30:00,55.18,55.23,55.13,55.13,59200.0,38.1743,38.2088,38.1397,38.1397,59200.0
2010-10-04 10:35:00,55.14,55.17,55.09,55.13,32500.0,38.1466,38.1673,38.112,38.1397,32500.0
2010-10-04 10:40:00,55.13,55.18,55.08,55.08,47600.0,38.1397,38.1743,38.1051,38.1051,47600.0
2010-10-04 10:45:00,55.07,55.16,55.05,55.05,42100.0,38.0982,38.1604,38.0843,38.0843,42100.0
2010-10-04 10:50:00,55.04,55.11,55.01,55.1,18900.0,38.0774,38.1258,38.0566,38.1189,18900.0
2010-10-04 10:55:00,55.09,55.12,55.05,55.05,24900.0,38.112,38.1327,38.0843,38.0843,24900.0
2010-10-04 11:00:00,55.05,55.07,55.0,55.04,27800.0,38.0843,38.0982,38.0497,38.0774,27800.0
2010-10-04 11:05:00,55.03,55.03,54.99,55.02,50800.0,38.0705,38.0705,38.0428,38.0636,50800.0
2010-10-04 11:10:00,55.03,55.08,55.02,55.03,20600.0,38.0705,38.1051,38.0636,38.0705,20600.0
2010-10-04 11:15:00,55.03,55.03,54.84,54.93,80100.0,38.0705,38.0705,37.939,38.0013,80100.0
2010-10-04 11:20:00,54.92,54.92,54.83,54.85,62700.0,37.9944,37.9944,37.9321,37.946,62700.0
2010-10-04 11:25:00,54.85,54.85,54.71,54.74,40000.0,37.946,37.946,37.8491,37.8699,40000.0
2010-10-04 11:30:00,54.73,54.78,54.68,54.76,64900.0,37.8629,37.8975,37.8284,37.8837,64900.0
2010-10-04 11:35:00,54.76,54.89,54.76,54.83,21900.0,37.8837,37.9736,37.8837,37.9321,21900.0
2010-10-04 11:40:00,54.84,54.85,54.82,54.84,23100.0,37.939,37.946,37.9252,37.939,23100.0
2010-10-04 11:45:00,54.84,54.94,54.84,54.9,32300.0,37.939,38.0082,37.939,37.9805,32300.0
2010-10-04 11:50:00,54.91,54.93,54.9,54.93,23100.0,37.9875,38.0013,37.9805,38.0013,23100.0
2010-10-04 11:55:00,54.93,54.95,54.8,54.82,45600.0,38.0013,38.0151,37.9114,37.9252,45600.0
2010-10-04 12:00:00,54.81,54.84,54.72,54.76,41500.0,37.9183,37.939,37.856,37.8837,41500.0
2010-10-04 12:05:00,54.76,54.78,54.74,54.77,51300.0,37.8837,37.8975,37.8699,37.8906,51300.0
2010-10-04 12:10:00,54.77,54.78,54.72,54.72,40000.0,37.8906,37.8975,37.856,37.856,40000.0
2010-10-04 12:15:00,54.72,54.76,54.72,54.74,30400.0,37.856,37.8837,37.856,37.8699,30400.0
2010-10-04 12:20:00,54.73,54.73,54.71,54.71,29000.0,37.8629,37.8629,37.8491,37.8491,29000.0
2010-10-04 12:25:00,54.71,54.73,54.7,54.71,63700.0,37.8491,37.8629,37.8422,37.8491,63700.0
2010-10-04 12:30:00,54.71,54.75,54.69,54.75,39700.0,37.8491,37.8768,37.8353,37.8768,39700.0
2010-10-04 12:35:00,54.75,54.76,54.7,54.74,18600.0,37.8768,37.8837,37.8422,37.8699,18600.0
2010-10-04 12:40:00,54.76,54.77,54.7,54.76,40800.0,37.8837,37.8906,37.8422,37.8837,40800.0
2010-10-04 12:45:00,54.76,54.77,54.71,54.76,25900.0,37.8837,37.8906,37.8491,37.8837,25900.0
2010-10-04 12:50:00,54.77,54.81,54.75,54.75,69000.0,37.8906,37.9183,37.8768,37.8768,69000.0
2010-10-04 12:55:00,54.75,54.79,54.73,54.79,21100.0,37.8768,37.9045,37.8629,37.9045,21100.0
2010-10-04 13:00:00,54.79,54.84,54.76,54.83,22500.0,37.9045,37.939,37.8837,37.9321,22500.0
2010-10-04 13:05:00,54.84,54.88,54.81,54.82,18000.0,37.939,37.9667,37.9183,37.9252,18000.0
2010-10-04 13:10:00,54.81,54.87,54.81,54.84,20500.0,37.9183,37.9598,37.9183,37.939,20500.0
2010-10-04 13:15:00,54.84,54.91,54.73,54.89,98800.0,37.939,37.9875,37.8629,37.9736,98800.0
2010-10-04 13:20:00,54.89,54.91,54.86,54.87,22000.0,37.9736,37.9875,37.9529,37.9598,22000.0
2010-10-04 13:25:00,54.88,54.89,54.84,54.87,41600.0,37.9667,37.9736,37.939,37.9598,41600.0
2010-10-04 13:30:00,54.87,54.88,54.73,54.76,67700.0,37.9598,37.9667,37.8629,37.8837,67700.0
2010-10-04 13:35:00,54.76,54.81,54.76,54.77,18400.0,37.8837,37.9183,37.8837,37.8906,18400.0
2010-10-04 13:40:00,54.77,54.83,54.77,54.81,21400.0,37.8906,37.9321,37.8906,37.9183,21400.0
2010-10-04 13:45:00,54.81,54.89,54.78,54.88,13200.0,37.9183,37.9736,37.8975,37.9667,13200.0
2010-10-04 13:50:00,54.88,54.91,54.84,54.85,29300.0,37.9667,37.9875,37.939,37.946,29300.0
2010-10-04 13:55:00,54.85,54.9,54.83,54.89,18000.0,37.946,37.9805,37.9321,37.9736,18000.0
2010-10-04 14:00:00,54.88,54.9,54.84,54.84,33800.0,37.9667,37.9805,37.939,37.939,33800.0
2010-10-04 14:05:00,54.85,54.85,54.84,54.84,10900.0,37.946,37.946,37.939,37.939,10900.0
2010-10-04 14:10:00,54.84,54.86,54.77,54.78,57400.0,37.939,37.9529,37.8906,37.8975,57400.0
2010-10-04 14:15:00,54.78,54.81,54.75,54.8,37700.0,37.8975,37.9183,37.8768,37.9114,37700.0
2010-10-04 14:20:00,54.79,54.84,54.77,54.83,36700.0,37.9045,37.939,37.8906,37.9321,36700.0
2010-10-04 14:25:00,54.84,54.84,54.77,54.82,35800.0,37.939,37.939,37.8906,37.9252,35800.0
2010-10-04 14:30:00,54.81,54.84,54.78,54.82,37100.0,37.9183,37.939,37.8975,37.9252,37100.0
2010-10-04 14:35:00,54.83,54.88,54.82,54.88,42300.0,37.9321,37.9667,37.9252,37.9667,42300.0
2010-10-04 14:40:00,54.89,54.96,54.88,54.9,46500.0,37.9736,38.0221,37.9667,37.9805,46500.0
2010-10-04 14:45:00,54.9,54.92,54.89,54.9,44600.0,37.9805,37.9944,37.9736,37.9805,44600.0
2010-10-04 14:50:00,54.91,54.92,54.81,54.82,30800.0,37.9875,37.9944,37.9183,37.9252,30800.0
2010-10-04 14:55:00,54.81,54.83,54.76,54.8,52200.0,37.9183,37.9321,37.8837,37.9114,52200.0
2010-10-04 15:00:00,54.8,54.91,54.78,54.9,63100.0,37.9114,37.9875,37.8975,37.9805,63100.0
2010-10-04 15:05:00,54.9,54.92,54.83,54.86,30500.0,37.9805,37.9944,37.9321,37.9529,30500.0
2010-10-04 15:10:00,54.86,54.89,54.85,54.85,26700.0,37.9529,37.9736,37.946,37.946,26700.0
2010-10-04 15:15:00,54.86,54.91,54.83,54.9,62400.0,37.9529,37.9875,37.9321,37.9805,62400.0
2010-10-04 15:20:00,54.9,54.99,54.89,54.95,53500.0,37.9805,38.0428,37.9736,38.0151,53500.0
2010-10-04 15:25:00,54.95,54.96,54.91,54.95,67400.0,38.0151,38.0221,37.9875,38.0151,67400.0
2010-10-04 15:30:00,54.95,54.96,54.92,54.94,75000.0,38.0151,38.0221,37.9944,38.0082,75000.0
2010-10-04 15:35:00,54.95,54.96,54.91,54.94,91300.0,38.0151,38.0221,37.9875,38.0082,91300.0
2010-10-04 15:40:00,54.94,54.99,54.93,54.98,118900.0,38.0082,38.0428,38.0013,38.0359,118900.0
2010-10-04 15:45:00,54.97,55.0,54.96,54.98,114800.0,38.029,38.0497,38.0221,38.0359,114800.0
2010-10-04 15:50:00,54.98,55.02,54.97,55.02,178800.0,38.0359,38.0636,38.029,38.0636,178800.0
2010-10-04 15:55:00,55.01,55.12,55.01,55.06,362700.0,38.0566,38.1327,38.0566,38.0912,362700.0
2010-10-05 09:30:00,55.17,55.6,55.17,55.56,130700.0,38.1673,38.4648,38.1673,38.4371,130700.0
2010-10-05 09:35:00,55.56,55.68,55.44,55.44,102500.0,38.4371,38.5202,38.3541,38.3541,102500.0
2010-10-05 09:40:00,55.43,55.52,55.42,55.5,80900.0,38.3472,38.4095,38.3403,38.3956,80900.0
2010-10-05 09:45:00,55.5,55.65,55.47,55.6,75900.0,38.3956,38.4994,38.3749,38.4648,75900.0
2010-10-05 09:50:00,55.59,55.65,55.46,55.58,72500.0,38.4579,38.4994,38.368,38.451,72500.0
2010-10-05 09:55:00,55.58,55.82,55.46,55.81,64500.0,38.451,38.617,38.368,38.6101,64500.0
2010-10-05 10:00:00,55.81,55.92,55.55,55.81,111800.0,38.6101,38.6862,38.4302,38.6101,111800.0
2010-10-05 10:05:00,55.81,55.82,55.66,55.75,81600.0,38.6101,38.617,38.5063,38.5686,81600.0
2010-10-05 10:10:00,55.75,55.81,55.67,55.73,56400.0,38.5686,38.6101,38.5132,38.5548,56400.0
2010-10-05 10:15:00,55.73,55.86,55.71,55.82,50600.0,38.5548,38.6447,38.5409,38.617,50600.0
2010-10-05 10:20:00,55.82,55.82,55.71,55.81,43800.0,38.617,38.617,38.5409,38.6101,43800.0
2010-10-05 10:25:00,55.81,55.97,55.8,55.96,55800.0,38.6101,38.7208,38.6032,38.7139,55800.0
2010-10-05 10:30:00,55.96,56.0,55.93,55.95,90200.0,38.7139,38.7415,38.6931,38.707,90200.0
2010-10-05 10:35:00,55.94,55.98,55.9,55.9,127200.0,38.7,38.7277,38.6724,38.6724,127200.0
2010-10-05 10:40:00,55.9,55.99,55.88,55.89,253800.0,38.6724,38.7346,38.6585,38.6654,253800.0
2010-10-05 10:45:00,55.89,55.95,55.86,55.94,145600.0,38.6654,38.707,38.6447,38.7,145600.0
2010-10-05 10:50:00,55.94,55.96,55.86,55.89,33800.0,38.7,38.7139,38.6447,38.6654,33800.0
2010-10-05 10:55:00,55.89,55.94,55.83,55.84,34200.0,38.6654,38.7,38.6239,38.6309,34200.0
2010-10-05 11:00:00,55.84,55.86,55.78,55.84,26100.0,38.6309,38.6447,38.5893,38.6309,26100.0
2010-10-05 11:05:00,55.83,55.87,55.8,55.84,38400.0,38.6239,38.6516,38.6032,38.6309,38400.0
2010-10-05 11:10:00,55.83,55.83,55.74,55.8,46900.0,38.6239,38.6239,38.5617,38.6032,46900.0
2010-10-05 11:15:00,55.81,55.88,55.77,55.78,26000.0,38.6101,38.6585,38.5824,38.5893,26000.0
2010-10-05 11:20:00,55.78,55.84,55.75,55.83,39900.0,38.5893,38.6309,38.5686,38.6239,39900.0
2010-10-05 11:25:00,55.83,55.9,55.81,55.86,26700.0,38.6239,38.6724,38.6101,38.6447,26700.0
2010-10-05 11:30:00,55.86,55.94,55.86,55.86,25700.0,38.6447,38.7,38.6447,38.6447,25700.0
2010-10-05 11:35:00,55.86,55.99,55.85,55.96,69200.0,38.6447,38.7346,38.6378,38.7139,69200.0
2010-10-05 11:40:00,55.99,56.03,55.98,55.99,58600.0,38.7346,38.7623,38.7277,38.7346,58600.0
2010-10-05 11:45:00,55.99,55.99,55.92,55.94,21200.0,38.7346,38.7346,38.6862,38.7,21200.0
2010-10-05 11:50:00,55.93,55.97,55.89,55.9,40900.0,38.6931,38.7208,38.6654,38.6724,40900.0
2010-10-05 11:55:00,55.9,55.95,55.89,55.93,14800.0,38.6724,38.707,38.6654,38.6931,14800.0
2010-10-05 12:00:00,55.92,55.98,55.9,55.95,18400.0,38.6862,38.7277,38.6724,38.707,18400.0
2010-10-05 12:05:00,55.96,55.96,55.91,55.91,28200.0,38.7139,38.7139,38.6793,38.6793,28200.0
2010-10-05 12:10:00,55.91,55.99,55.9,55.95,23500.0,38.6793,38.7346,38.6724,38.707,23500.0
2010-10-05 12:15:00,55.96,55.96,55.92,55.96,37200.0,38.7139,38.7139,38.6862,38.7139,37200.0
2010-10-05 12:20:00,55.96,55.99,55.92,55.92,33300.0,38.7139,38.7346,38.6862,38.6862,33300.0
2010-10-05 12:25:00,55.93,55.95,55.92,55.93,14700.0,38.6931,38.707,38.6862,38.6931,14700.0
2010-10-05 12:30:00,55.93,55.97,55.93,55.97,20900.0,38.6931,38.7208,38.6931,38.7208,20900.0
2010-10-05 12:35:00,55.96,56.01,55.92,56.01,27900.0,38.7139,38.7485,38.6862,38.7485,27900.0
2010-10-05 12:40:00,56.01,56.01,55.98,55.99,13500.0,38.7485,38.7485,38.7277,38.7346,13500.0
2010-10-05 12:45:00,55.99,56.05,55.98,56.03,22500.0,38.7346,38.7761,38.7277,38.7623,22500.0
2010-10-05 12:50:00,56.02,56.05,55.97,55.99,38500.0,38.7554,38.7761,38.7208,38.7346,38500.0
2010-10-05 12:55:00,56.0,56.04,55.98,56.04,20200.0,38.7415,38.7692,38.7277,38.7692,20200.0
2010-10-05 13:00:00,56.04,56.05,55.98,56.01,70400.0,38.7692,38.7761,38.7277,38.7485,70400.0
2010-10-05 13:05:00,56.01,56.11,56.01,56.1,38800.0,38.7485,38.8176,38.7485,38.8107,38800.0
2010-10-05 13:10:00,56.11,56.17,56.08,56.12,40500.0,38.8176,38.8592,38.7969,38.8246,40500.0
2010-10-05 13:15:00,56.13,56.14,56.02,56.02,28800.0,38.8315,38.8384,38.7554,38.7554,28800.0
2010-10-05 13:20:00,56.02,56.08,56.01,56.07,21500.0,38.7554,38.7969,38.7485,38.79,21500.0
2010-10-05 13:25:00,56.06,56.1,56.04,56.07,23500.0,38.7831,38.8107,38.7692,38.79,23500.0
2010-10-05 13:30:00,56.08,56.09,55.99,56.06,169100.0,38.7969,38.8038,38.7346,38.7831,169100.0
2010-10-05 13:35:00,56.07,56.08,56.0,56.0,30300.0,38.79,38.7969,38.7415,38.7415,30300.0
2010-10-05 13:40:00,56.0,56.05,55.98,56.05,36900.0,38.7415,38.7761,38.7277,38.7761,36900.0
2010-10-05 13:45:00,56.04,56.05,55.97,56.0,24500.0,38.7692,38.7761,38.7208,38.7415,24500.0
2010-10-05 13:50:00,55.99,56.05,55.98,56.03,33400.0,38.7346,38.7761,38.7277,38.7623,33400.0
2010-10-05 13:55:00,56.02,56.06,56.0,56.0,32700.0,38.7554,38.7831,38.7415,38.7415,32700.0
2010-10-05 14:00:00,55.99,56.03,55.97,55.97,24000.0,38.7346,38.7623,38.7208,38.7208,24000.0
2010-10-05 14:05:00,55.98,56.04,55.97,55.99,28900.0,38.7277,38.7692,38.7208,38.7346,28900.0
2010-10-05 14:10:00,56.0,56.02,55.93,55.96,37800.0,38.7415,38.7554,38.6931,38.7139,37800.0
2010-10-05 14:15:00,55.97,55.99,55.91,55.92,20000.0,38.7208,38.7346,38.6793,38.6862,20000.0
2010-10-05 14:20:00,55.91,55.95,55.9,55.94,44700.0,38.6793,38.707,38.6724,38.7,44700.0
2010-10-05 14:25:00,55.95,55.95,55.9,55.92,32500.0,38.707,38.707,38.6724,38.6862,32500.0
2010-10-05 14:30:00,55.93,56.01,55.93,55.94,62600.0,38.6931,38.7485,38.6931,38.7,62600.0
2010-10-05 14:35:00,55.94,55.99,55.9,55.93,53800.0,38.7,38.7346,38.6724,38.6931,53800.0
2010-10-05 14:40:00,55.94,56.0,55.94,55.99,34400.0,38.7,38.7415,38.7,38.7346,34400.0
2010-10-05 14:45:00,56.0,56.04,55.97,56.02,46600.0,38.7415,38.7692,38.7208,38.7554,46600.0
2010-10-05 14:50:00,56.02,56.07,56.01,56.01,33600.0,38.7554,38.79,38.7485,38.7485,33600.0
2010-10-05 14:55:00,56.01,56.11,56.01,56.08,47800.0,38.7485,38.8176,38.7485,38.7969,47800.0
2010-10-05 15:00:00,56.09,56.14,56.07,56.14,39400.0,38.8038,38.8384,38.79,38.8384,39400.0
2010-10-05 15:05:00,56.13,56.13,56.08,56.12,40200.0,38.8315,38.8315,38.7969,38.8246,40200.0
2010-10-05 15:10:00,56.11,56.19,56.1,56.18,61500.0,38.8176,38.873,38.8107,38.8661,61500.0
2010-10-05 15:15:00,56.19,56.25,56.19,56.22,124400.0,38.873,38.9145,38.873,38.8937,124400.0
2010-10-05 15:20:00,56.22,56.25,56.21,56.22,72200.0,38.8937,38.9145,38.8868,38.8937,72200.0
2010-10-05 15:25:00,56.22,56.25,56.2,56.24,106200.0,38.8937,38.9145,38.8799,38.9076,106200.0
2010-10-05 15:30:00,56.24,56.24,56.14,56.14,121200.0,38.9076,38.9076,38.8384,38.8384,121200.0
2010-10-05 15:35:00,56.14,56.14,56.07,56.07,64700.0,38.8384,38.8384,38.79,38.79,64700.0
2010-10-05 15:40:00,56.07,56.15,56.07,56.15,164700.0,38.79,38.8453,38.79,38.8453,164700.0
2010-10-05 15:45:00,56.15,56.17,56.1,56.13,149300.0,38.8453,38.8592,38.8107,38.8315,149300.0
2010-10-05 15:50:00,56.13,56.18,56.13,56.17,194100.0,38.8315,38.8661,38.8315,38.8592,194100.0
2010-10-05 15:55:00,56.17,56.17,56.1,56.11,253900.0,38.8592,38.8592,38.8107,38.8176,253900.0
2010-10-06 09:30:00,55.88,56.09,55.85,56.05,110900.0,38.6585,38.8038,38.6378,38.7761,110900.0
2010-10-06 09:35:00,56.06,56.11,55.98,56.02,40500.0,38.7831,38.8176,38.7277,38.7554,40500.0
2010-10-06 09:40:00,56.03,56.05,55.9,55.94,108600.0,38.7623,38.7761,38.6724,38.7,108600.0
2010-10-06 09:45:00,55.92,55.92,55.77,55.8,77800.0,38.6862,38.6862,38.5824,38.6032,77800.0
2010-10-06 09:50:00,55.82,55.91,55.82,55.85,27200.0,38.617,38.6793,38.617,38.6378,27200.0
2010-10-06 09:55:00,55.84,55.89,55.82,55.86,21600.0,38.6309,38.6654,38.617,38.6447,21600.0
2010-10-06 10:00:00,55.86,55.95,55.85,55.87,29700.0,38.6447,38.707,38.6378,38.6516,29700.0
2010-10-06 10:05:00,55.88,55.88,55.72,55.73,33600.0,38.6585,38.6585,38.5478,38.5548,33600.0
2010-10-06 10:10:00,55.73,55.75,55.67,55.68,26500.0,38.5548,38.5686,38.5132,38.5202,26500.0
2010-10-06 10:15:00,55.69,55.7,55.6,55.61,72500.0,38.5271,38.534,38.4648,38.4717,72500.0
2010-10-06 10:20:00,55.62,55.66,55.5,55.51,159700.0,38.4787,38.5063,38.3956,38.4026,159700.0
2010-10-06 10:25:00,55.51,55.54,55.46,55.48,78200.0,38.4026,38.4233,38.368,38.3818,78200.0
2010-10-06 10:30:00,55.48,55.5,55.44,55.46,62200.0,38.3818,38.3956,38.3541,38.368,62200.0
2010-10-06 10:35:00,55.45,55.52,55.41,55.49,126600.0,38.361,38.4095,38.3334,38.3887,126600.0
2010-10-06 10:40:00,55.49,55.54,55.47,55.49,52000.0,38.3887,38.4233,38.3749,38.3887,52000.0
2010-10-06 10:45:00,55.49,55.51,55.44,55.44,42900.0,38.3887,38.4026,38.3541,38.3541,42900.0
2010-10-06 10:50:00,55.45,55.52,55.44,55.47,49900.0,38.361,38.4095,38.3541,38.3749,49900.0
2010-10-06 10:55:00,55.47,55.51,55.41,55.46,48600.0,38.3749,38.4026,38.3334,38.368,48600.0
2010-10-06 11:00:00,55.47,55.47,55.4,55.4,73000.0,38.3749,38.3749,38.3265,38.3265,73000.0
2010-10-06 11:05:00,55.4,55.51,55.4,55.49,35400.0,38.3265,38.4026,38.3265,38.3887,35400.0
2010-10-06 11:10:00,55.5,55.5,55.4,55.4,39800.0,38.3956,38.3956,38.3265,38.3265,39800.0
2010-10-06 11:15:00,55.4,55.44,55.38,55.38,57500.0,38.3265,38.3541,38.3126,38.3126,57500.0
2010-10-06 11:20:00,55.38,55.43,55.36,55.38,67700.0,38.3126,38.3472,38.2988,38.3126,67700.0
2010-10-06 11:25:00,55.39,55.43,55.37,55.43,41500.0,38.3195,38.3472,38.3057,38.3472,41500.0
2010-10-06 11:30:00,55.43,55.54,55.42,55.53,61100.0,38.3472,38.4233,38.3403,38.4164,61100.0
2010-10-06 11:35:00,55.53,55.55,55.45,55.48,49900.0,38.4164,38.4302,38.361,38.3818,49900.0
2010-10-06 11:40:00,55.47,55.48,55.43,55.44,22900.0,38.3749,38.3818,38.3472,38.3541,22900.0
2010-10-06 11:45:00,55.44,55.48,55.44,55.48,37300.0,38.3541,38.3818,38.3541,38.3818,37300.0
2010-10-06 11:50:00,55.48,55.5,55.46,55.47,20100.0,38.3818,38.3956,38.368,38.3749,20100.0
2010-10-06 11:55:00,55.49,55.49,55.46,55.47,11100.0,38.3887,38.3887,38.368,38.3749,11100.0
2010-10-06 12:00:00,55.46,55.51,55.45,55.47,49000.0,38.368,38.4026,38.361,38.3749,49000.0
2010-10-06 12:05:00,55.46,55.51,55.45,55.48,29300.0,38.368,38.4026,38.361,38.3818,29300.0
2010-10-06 12:10:00,55.48,55.51,55.46,55.5,28500.0,38.3818,38.4026,38.368,38.3956,28500.0
2010-10-06 12:15:00,55.5,55.5,55.45,55.48,11200.0,38.3956,38.3956,38.361,38.3818,11200.0
2010-10-06 12:20:00,55.48,55.5,55.42,55.42,34600.0,38.3818,38.3956,38.3403,38.3403,34600.0
2010-10-06 12:25:00,55.42,55.43,55.4,55.4,59200.0,38.3403,38.3472,38.3265,38.3265,59200.0
2010-10-06 12:30:00,55.4,55.42,55.38,55.42,55100.0,38.3265,38.3403,38.3126,38.3403,55100.0
2010-10-06 12:35:00,55.42,55.44,55.41,55.44,20200.0,38.3403,38.3541,38.3334,38.3541,20200.0
2010-10-06 12:40:00,55.44,55.47,55.44,55.44,12400.0,38.3541,38.3749,38.3541,38.3541,12400.0
2010-10-06 12:45:00,55.45,55.47,55.44,55.45,14800.0,38.361,38.3749,38.3541,38.361,14800.0
2010-10-06 12:50:00,55.45,55.49,55.44,55.48,13700.0,38.361,38.3887,38.3541,38.3818,13700.0
2010-10-06 12:55:00,55.48,55.51,55.46,55.5,38000.0,38.3818,38.4026,38.368,38.3956,38000.0
2010-10-06 13:00:00,55.49,55.5,55.46,55.48,51400.0,38.3887,38.3956,38.368,38.3818,51400.0
2010-10-06 13:05:00,55.47,55.5,55.44,55.45,37400.0,38.3749,38.3956,38.3541,38.361,37400.0
2010-10-06 13:10:00,55.44,55.48,55.41,55.41,26800.0,38.3541,38.3818,38.3334,38.3334,26800.0
2010-10-06 13:15:00,55.41,55.44,55.32,55.35,49600.0,38.3334,38.3541,38.2711,38.2919,49600.0
2010-10-06 13:20:00,55.35,55.44,55.35,55.44,39000.0,38.2919,38.3541,38.2919,38.3541,39000.0
2010-10-06 13:25:00,55.45,55.51,55.45,55.49,18600.0,38.361,38.4026,38.361,38.3887,18600.0
2010-10-06 13:30:00,55.49,55.5,55.47,55.47,22800.0,38.3887,38.3956,38.3749,38.3749,22800.0
2010-10-06 13:35:00,55.48,55.53,55.47,55.49,49700.0,38.3818,38.4164,38.3749,38.3887,49700.0
2010-10-06 13:40:00,55.49,55.52,55.45,55.5,27300.0,38.3887,38.4095,38.361,38.3956,27300.0
2010-10-06 13:45:00,55.5,55.51,55.46,55.5,19200.0,38.3956,38.4026,38.368,38.3956,19200.0
2010-10-06 13:50:00,55.49,55.52,55.47,55.52,44200.0,38.3887,38.4095,38.3749,38.4095,44200.0
2010-10-06 13:55:00,55.51,55.55,55.48,55.53,58500.0,38.4026,38.4302,38.3818,38.4164,58500.0
2010-10-06 14:00:00,55.53,55.55,55.48,55.52,76400.0,38.4164,38.4302,38.3818,38.4095,76400.0
2010-10-06 14:05:00,55.51,55.57,55.51,55.53,34400.0,38.4026,38.4441,38.4026,38.4164,34400.0
2010-10-06 14:10:00,55.52,55.52,55.4,55.42,51900.0,38.4095,38.4095,38.3265,38.3403,51900.0
2010-10-06 14:15:00,55.43,55.45,55.37,55.45,35300.0,38.3472,38.361,38.3057,38.361,35300.0
2010-10-06 14:20:00,55.45,55.5,55.43,55.47,26500.0,38.361,38.3956,38.3472,38.3749,26500.0
2010-10-06 14:25:00,55.46,55.52,55.44,55.49,29800.0,38.368,38.4095,38.3541,38.3887,29800.0
2010-10-06 14:30:00,55.49,55.52,55.48,55.52,38200.0,38.3887,38.4095,38.3818,38.4095,38200.0
2010-10-06 14:35:00,55.52,55.56,55.51,55.54,71000.0,38.4095,38.4371,38.4026,38.4233,71000.0
2010-10-06 14:40:00,55.54,55.55,55.49,55.51,59700.0,38.4233,38.4302,38.3887,38.4026,59700.0
2010-10-06 14:45:00,55.5,55.52,55.44,55.51,54800.0,38.3956,38.4095,38.3541,38.4026,54800.0
2010-10-06 14:50:00,55.5,55.51,55.47,55.5,18600.0,38.3956,38.4026,38.3749,38.3956,18600.0
2010-10-06 14:55:00,55.49,55.51,55.43,55.44,25500.0,38.3887,38.4026,38.3472,38.3541,25500.0
2010-10-06 15:00:00,55.44,55.49,55.43,55.44,29400.0,38.3541,38.3887,38.3472,38.3541,29400.0
2010-10-06 15:05:00,55.44,55.49,55.42,55.44,34400.0,38.3541,38.3887,38.3403,38.3541,34400.0
2010-10-06 15:10:00,55.44,55.47,55.4,55.46,46400.0,38.3541,38.3749,38.3265,38.368,46400.0
2010-10-06 15:15:00,55.45,55.46,55.44,55.45,37200.0,38.361,38.368,38.3541,38.361,37200.0
2010-10-06 15:20:00,55.45,55.53,55.44,55.51,53700.0,38.361,38.4164,38.3541,38.4026,53700.0
2010-10-06 15:25:00,55.51,55.56,55.51,55.55,54200.0,38.4026,38.4371,38.4026,38.4302,54200.0
2010-10-06 15:30:00,55.55,55.59,55.5,55.51,94600.0,38.4302,38.4579,38.3956,38.4026,94600.0
2010-10-06 15:35:00,55.52,55.6,55.51,55.59,55700.0,38.4095,38.4648,38.4026,38.4579,55700.0
2010-10-06 15:40:00,55.59,55.7,55.59,55.68,80400.0,38.4579,38.534,38.4579,38.5202,80400.0
2010-10-06 15:45:00,55.68,55.73,55.66,55.72,129200.0,38.5202,38.5548,38.5063,38.5478,129200.0
2010-10-06 15:50:00,55.73,55.76,55.71,55.72,150700.0,38.5548,38.5755,38.5409,38.5478,150700.0
2010-10-06 15:55:00,55.72,55.83,55.71,55.83,245600.0,38.5478,38.6239,38.5409,38.6239,245600.0
2010-10-07 09:30:00,55.86,56.09,54.16,56.01,63000.0,38.6447,38.8038,37.4686,38.7485,63000.0
2010-10-07 09:35:00,56.02,56.14,55.93,55.96,64100.0,38.7554,38.8384,38.6931,38.7139,64100.0
2010-10-07 09:40:00,55.96,56.04,55.88,55.93,64700.0,38.7139,38.7692,38.6585,38.6931,64700.0
2010-10-07 09:45:00,55.92,55.99,55.82,55.82,62800.0,38.6862,38.7346,38.617,38.617,62800.0
2010-10-07 09:50:00,55.81,55.96,55.77,55.92,52000.0,38.6101,38.7139,38.5824,38.6862,52000.0
2010-10-07 09:55:00,55.91,55.95,55.73,55.73,101000.0,38.6793,38.707,38.5548,38.5548,101000.0
2010-10-07 10:00:00,55.72,55.82,55.64,55.79,68200.0,38.5478,38.617,38.4925,38.5963,68200.0
2010-10-07 10:05:00,55.78,55.97,55.78,55.95,78300.0,38.5893,38.7208,38.5893,38.707,78300.0
2010-10-07 10:10:00,55.94,56.05,55.94,56.01,117500.0,38.7,38.7761,38.7,38.7485,117500.0
2010-10-07 10:15:00,55.99,56.08,55.95,56.08,61500.0,38.7346,38.7969,38.707,38.7969,61500.0
2010-10-07 10:20:00,56.09,56.2,56.08,56.16,73500.0,38.8038,38.8799,38.7969,38.8522,73500.0
2010-10-07 10:25:00,56.16,56.25,56.14,56.22,58500.0,38.8522,38.9145,38.8384,38.8937,58500.0
2010-10-07 10:30:00,56.22,56.22,56.16,56.2,25600.0,38.8937,38.8937,38.8522,38.8799,25600.0
2010-10-07 10:35:00,56.2,56.21,56.16,56.18,86900.0,38.8799,38.8868,38.8522,38.8661,86900.0
2010-10-07 10:40:00,56.18,56.21,56.13,56.17,61000.0,38.8661,38.8868,38.8315,38.8592,61000.0
2010-10-07 10:45:00,56.16,56.21,56.13,56.21,36800.0,38.8522,38.8868,38.8315,38.8868,36800.0
2010-10-07 10:50:00,56.21,56.24,56.17,56.18,74900.0,38.8868,38.9076,38.8592,38.8661,74900.0
2010-10-07 10:55:00,56.19,56.21,56.11,56.14,41400.0,38.873,38.8868,38.8176,38.8384,41400.0
2010-10-07 11:00:00,56.13,56.21,56.13,56.15,39500.0,38.8315,38.8868,38.8315,38.8453,39500.0
2010-10-07 11:05:00,56.14,56.19,56.12,56.15,34200.0,38.8384,38.873,38.8246,38.8453,34200.0
2010-10-07 11:10:00,56.15,56.17,56.08,56.13,49400.0,38.8453,38.8592,38.7969,38.8315,49400.0
2010-10-07 11:15:00,56.13,56.16,56.07,56.07,43500.0,38.8315,38.8522,38.79,38.79,43500.0
2010-10-07 11:20:00,56.08,56.15,56.08,56.13,28900.0,38.7969,38.8453,38.7969,38.8315,28900.0
2010-10-07 11:25:00,56.13,56.15,56.04,56.06,23900.0,38.8315,38.8453,38.7692,38.7831,23900.0
2010-10-07 11:30:00,56.05,56.12,56.05,56.1,44800.0,38.7761,38.8246,38.7761,38.8107,44800.0
2010-10-07 11:35:00,56.1,56.13,56.06,56.09,36800.0,38.8107,38.8315,38.7831,38.8038,36800.0
2010-10-07 11:40:00,56.08,56.13,56.05,56.1,98000.0,38.7969,38.8315,38.7761,38.8107,98000.0
2010-10-07 11:45:00,56.1,56.18,56.08,56.14,35500.0,38.8107,38.8661,38.7969,38.8384,35500.0
2010-10-07 11:50:00,56.14,56.18,56.08,56.11,45100.0,38.8384,38.8661,38.7969,38.8176,45100.0
2010-10-07 11:55:00,56.11,56.12,56.08,56.1,40100.0,38.8176,38.8246,38.7969,38.8107,40100.0
2010-10-07 12:00:00,56.11,56.12,56.05,56.07,43100.0,38.8176,38.8246,38.7761,38.79,43100.0
2010-10-07 12:05:00,56.06,56.09,56.03,56.07,70900.0,38.7831,38.8038,38.7623,38.79,70900.0
2010-10-07 12:10:00,56.07,56.08,55.99,56.05,84800.0,38.79,38.7969,38.7346,38.7761,84800.0
2010-10-07 12:15:00,56.05,56.05,55.99,55.99,24000.0,38.7761,38.7761,38.7346,38.7346,24000.0
2010-10-07 12:20:00,56.0,56.04,55.99,56.02,28800.0,38.7415,38.7692,38.7346,38.7554,28800.0
2010-10-07 12:25:00,56.02,56.05,55.97,55.98,95100.0,38.7554,38.7761,38.7208,38.7277,95100.0
2010-10-07 12:30:00,55.98,55.98,55.92,55.92,43700.0,38.7277,38.7277,38.6862,38.6862,43700.0
2010-10-07 12:35:00,55.92,55.92,55.81,55.81,58500.0,38.6862,38.6862,38.6101,38.6101,58500.0
2010-10-07 12:40:00,55.81,55.86,55.75,55.85,48200.0,38.6101,38.6447,38.5686,38.6378,48200.0
2010-10-07 12:45:00,55.85,55.87,55.83,55.85,44500.0,38.6378,38.6516,38.6239,38.6378,44500.0
2010-10-07 12:50:00,55.84,55.89,55.83,55.89,82200.0,38.6309,38.6654,38.6239,38.6654,82200.0
2010-10-07 12:55:00,55.9,55.91,55.87,55.9,32600.0,38.6724,38.6793,38.6516,38.6724,32600.0
2010-10-07 13:00:00,55.9,55.94,55.89,55.93,49000.0,38.6724,38.7,38.6654,38.6931,49000.0
2010-10-07 13:05:00,55.93,56.06,55.92,56.05,47600.0,38.6931,38.7831,38.6862,38.7761,47600.0
2010-10-07 13:10:00,56.06,56.07,56.01,56.05,69100.0,38.7831,38.79,38.7485,38.7761,69100.0
2010-10-07 13:15:00,56.06,56.11,56.04,56.08,34000.0,38.7831,38.8176,38.7692,38.7969,34000.0
2010-10-07 13:20:00,56.08,56.11,56.06,56.09,24800.0,38.7969,38.8176,38.7831,38.8038,24800.0
2010-10-07 13:25:00,56.09,56.1,56.08,56.09,22600.0,38.8038,38.8107,38.7969,38.8038,22600.0
2010-10-07 13:30:00,56.08,56.09,56.05,56.07,52200.0,38.7969,38.8038,38.7761,38.79,52200.0
2010-10-07 13:35:00,56.07,56.08,56.04,56.07,110200.0,38.79,38.7969,38.7692,38.79,110200.0
2010-10-07 13:40:00,56.07,56.12,56.06,56.07,61100.0,38.79,38.8246,38.7831,38.79,61100.0
2010-10-07 13:45:00,56.06,56.06,56.02,56.06,32700.0,38.7831,38.7831,38.7554,38.7831,32700.0
2010-10-07 13:50:00,56.05,56.07,56.02,56.06,16500.0,38.7761,38.79,38.7554,38.7831,16500.0
2010-10-07 13:55:00,56.07,56.16,56.06,56.12,38200.0,38.79,38.8522,38.7831,38.8246,38200.0
2010-10-07 14:00:00,56.13,56.2,56.1,56.18,72100.0,38.8315,38.8799,38.8107,38.8661,72100.0
2010-10-07 14:05:00,56.19,56.24,56.18,56.19,51700.0,38.873,38.9076,38.8661,38.873,51700.0
2010-10-07 14:10:00,56.19,56.25,56.19,56.21,46300.0,38.873,38.9145,38.873,38.8868,46300.0
2010-10-07 14:15:00,56.21,56.25,56.18,56.22,60000.0,38.8868,38.9145,38.8661,38.8937,60000.0
2010-10-07 14:20:00,56.22,56.24,56.2,56.21,44800.0,38.8937,38.9076,38.8799,38.8868,44800.0
2010-10-07 14:25:00,56.2,56.21,56.18,56.2,20300.0,38.8799,38.8868,38.8661,38.8799,20300.0
2010-10-07 14:30:00,56.2,56.22,56.14,56.14,65300.0,38.8799,38.8937,38.8384,38.8384,65300.0
2010-10-07 14:35:00,56.14,56.2,56.12,56.17,31000.0,38.8384,38.8799,38.8246,38.8592,31000.0
2010-10-07 14:40:00,56.18,56.24,56.17,56.23,30200.0,38.8661,38.9076,38.8592,38.9007,30200.0
2010-10-07 14:45:00,56.23,56.24,56.18,56.23,39000.0,38.9007,38.9076,38.8661,38.9007,39000.0
2010-10-07 14:50:00,56.23,56.24,56.17,56.23,48600.0,38.9007,38.9076,38.8592,38.9007,48600.0
2010-10-07 14:55:00,56.23,56.27,56.22,56.27,68000.0,38.9007,38.9283,38.8937,38.9283,68000.0
2010-10-07 15:00:00,56.27,56.27,56.19,56.22,69900.0,38.9283,38.9283,38.873,38.8937,69900.0
2010-10-07 15:05:00,56.23,56.26,56.21,56.24,71700.0,38.9007,38.9214,38.8868,38.9076,71700.0
2010-10-07 15:10:00,56.24,56.24,56.18,56.21,90100.0,38.9076,38.9076,38.8661,38.8868,90100.0
2010-10-07 15:15:00,56.21,56.25,56.14,56.15,87500.0,38.8868,38.9145,38.8384,38.8453,87500.0
2010-10-07 15:20:00,56.14,56.17,56.1,56.17,156600.0,38.8384,38.8592,38.8107,38.8592,156600.0
2010-10-07 15:25:00,56.17,56.19,56.14,56.14,45100.0,38.8592,38.873,38.8384,38.8384,45100.0
2010-10-07 15:30:00,56.15,56.18,56.12,56.16,141400.0,38.8453,38.8661,38.8246,38.8522,141400.0
2010-10-07 15:35:00,56.16,56.19,56.15,56.19,116100.0,38.8522,38.873,38.8453,38.873,116100.0
2010-10-07 15:40:00,56.19,56.19,56.13,56.17,61700.0,38.873,38.873,38.8315,38.8592,61700.0
2010-10-07 15:45:00,56.17,56.18,56.14,56.17,146700.0,38.8592,38.8661,38.8384,38.8592,146700.0
2010-10-07 15:50:00,56.16,56.18,56.11,56.11,147300.0,38.8522,38.8661,38.8176,38.8176,147300.0
2010-10-07 15:55:00,56.11,56.14,55.96,55.96,647100.0,38.8176,38.8384,38.7139,38.7139,647100.0
2010-10-08 09:30:00,56.04,56.2,55.99,56.06,93600.0,38.7692,38.8799,38.7346,38.7831,93600.0
2010-10-08 09:35:00,56.03,56.25,55.98,56.06,116000.0,38.7623,38.9145,38.7277,38.7831,116000.0
2010-10-08 09:40:00,56.06,56.18,56.06,56.12,72900.0,38.7831,38.8661,38.7831,38.8246,72900.0
2010-10-08 09:45:00,56.13,56.24,56.01,56.04,69200.0,38.8315,38.9076,38.7485,38.7692,69200.0
2010-10-08 09:50:00,56.03,56.14,55.98,56.09,48700.0,38.7623,38.8384,38.7277,38.8038,48700.0
2010-10-08 09:55:00,56.09,56.12,56.02,56.03,44000.0,38.8038,38.8246,38.7554,38.7623,44000.0
2010-10-08 10:00:00,56.04,56.17,55.99,56.1,74200.0,38.7692,38.8592,38.7346,38.8107,74200.0
2010-10-08 10:05:00,56.1,56.16,55.93,55.96,165600.0,38.8107,38.8522,38.6931,38.7139,165600.0
2010-10-08 10:10:00,55.95,55.99,55.89,55.97,66800.0,38.707,38.7346,38.6654,38.7208,66800.0
2010-10-08 10:15:00,55.97,55.99,55.91,55.99,55900.0,38.7208,38.7346,38.6793,38.7346,55900.0
2010-10-08 10:20:00,55.99,56.01,55.95,55.99,79500.0,38.7346,38.7485,38.707,38.7346,79500.0
2010-10-08 10:25:00,55.99,56.04,55.94,56.02,43200.0,38.7346,38.7692,38.7,38.7554,43200.0
2010-10-08 10:30:00,56.01,56.04,55.95,55.99,81800.0,38.7485,38.7692,38.707,38.7346,81800.0
2010-10-08 10:35:00,55.99,55.99,55.92,55.99,37000.0,38.7346,38.7346,38.6862,38.7346,37000.0
2010-10-08 10:40:00,55.99,56.06,55.99,56.01,35000.0,38.7346,38.7831,38.7346,38.7485,35000.0
2010-10-08 10:45:00,56.02,56.04,55.98,55.99,36300.0,38.7554,38.7692,38.7277,38.7346,36300.0
2010-10-08 10:50:00,55.99,56.06,55.97,56.05,30400.0,38.7346,38.7831,38.7208,38.7761,30400.0
2010-10-08 10:55:00,56.04,56.12,56.0,56.08,49000.0,38.7692,38.8246,38.7415,38.7969,49000.0
2010-10-08 11:00:00,56.07,56.2,56.07,56.17,58300.0,38.79,38.8799,38.79,38.8592,58300.0
2010-10-08 11:05:00,56.17,56.21,56.17,56.18,57600.0,38.8592,38.8868,38.8592,38.8661,57600.0
2010-10-08 11:10:00,56.17,56.29,56.12,56.12,45700.0,38.8592,38.9422,38.8246,38.8246,45700.0
2010-10-08 11:15:00,56.12,56.22,56.12,56.13,67200.0,38.8246,38.8937,38.8246,38.8315,67200.0
2010-10-08 11:20:00,56.13,56.25,56.12,56.23,59100.0,38.8315,38.9145,38.8246,38.9007,59100.0
2010-10-08 11:25:00,56.24,56.29,56.2,56.24,29800.0,38.9076,38.9422,38.8799,38.9076,29800.0
2010-10-08 11:30:00,56.24,56.44,56.24,56.44,89700.0,38.9076,39.0459,38.9076,39.0459,89700.0
2010-10-08 11:35:00,56.44,56.44,56.37,56.39,38200.0,39.0459,39.0459,38.9975,39.0114,38200.0
2010-10-08 11:40:00,56.39,56.45,56.38,56.39,37100.0,39.0114,39.0529,39.0044,39.0114,37100.0
2010-10-08 11:45:00,56.39,56.41,56.32,56.35,36000.0,39.0114,39.0252,38.9629,38.9837,36000.0
2010-10-08 11:50:00,56.35,56.38,56.27,56.3,33500.0,38.9837,39.0044,38.9283,38.9491,33500.0
2010-10-08 11:55:00,56.29,56.4,56.29,56.36,43400.0,38.9422,39.0183,38.9422,38.9906,43400.0
2010-10-08 12:00:00,56.37,56.38,56.29,56.32,44900.0,38.9975,39.0044,38.9422,38.9629,44900.0
2010-10-08 12:05:00,56.32,56.35,56.29,56.34,47100.0,38.9629,38.9837,38.9422,38.9768,47100.0
2010-10-08 12:10:00,56.34,56.41,56.33,56.4,54600.0,38.9768,39.0252,38.9698,39.0183,54600.0
2010-10-08 12:15:00,56.39,56.42,56.38,56.41,21100.0,39.0114,39.0321,39.0044,39.0252,21100.0
2010-10-08 12:20:00,56.42,56.43,56.34,56.35,37100.0,39.0321,39.039,38.9768,38.9837,37100.0
2010-10-08 12:25:00,56.35,56.37,56.33,56.37,42900.0,38.9837,38.9975,38.9698,38.9975,42900.0
2010-10-08 12:30:00,56.36,56.43,56.35,56.42,24300.0,38.9906,39.039,38.9837,39.0321,24300.0
2010-10-08 12:35:00,56.42,56.48,56.38,56.48,43700.0,39.0321,39.0736,39.0044,39.0736,43700.0
2010-10-08 12:40:00,56.47,56.65,56.45,56.64,71700.0,39.0667,39.1912,39.0529,39.1843,71700.0
2010-10-08 12:45:00,56.65,56.66,56.61,56.62,46400.0,39.1912,39.1981,39.1636,39.1705,46400.0
2010-10-08 12:50:00,56.62,56.63,56.49,56.49,48300.0,39.1705,39.1774,39.0805,39.0805,48300.0
2010-10-08 12:55:00,56.49,56.51,56.49,56.51,14800.0,39.0805,39.0944,39.0805,39.0944,14800.0
2010-10-08 13:00:00,56.5,56.51,56.45,56.46,33300.0,39.0875,39.0944,39.0529,39.0598,33300.0
2010-10-08 13:05:00,56.46,56.47,56.4,56.4,29200.0,39.0598,39.0667,39.0183,39.0183,29200.0
2010-10-08 13:10:00,56.41,56.42,56.38,56.38,22100.0,39.0252,39.0321,39.0044,39.0044,22100.0
2010-10-08 13:15:00,56.38,56.4,56.34,56.38,18500.0,39.0044,39.0183,38.9768,39.0044,18500.0
2010-10-08 13:20:00,56.39,56.39,56.29,56.31,55900.0,39.0114,39.0114,38.9422,38.956,55900.0
2010-10-08 13:25:00,56.31,56.36,56.3,56.36,14600.0,38.956,38.9906,38.9491,38.9906,14600.0
2010-10-08 13:30:00,56.36,56.38,56.3,56.36,39200.0,38.9906,39.0044,38.9491,38.9906,39200.0
2010-10-08 13:35:00,56.36,56.4,56.33,56.34,21500.0,38.9906,39.0183,38.9698,38.9768,21500.0
2010-10-08 13:40:00,56.33,56.34,56.28,56.31,50200.0,38.9698,38.9768,38.9353,38.956,50200.0
2010-10-08 13:45:00,56.31,56.33,56.26,56.33,36600.0,38.956,38.9698,38.9214,38.9698,36600.0
2010-10-08 13:50:00,56.32,56.4,56.32,56.39,38800.0,38.9629,39.0183,38.9629,39.0114,38800.0
2010-10-08 13:55:00,56.4,56.42,56.37,56.4,45900.0,39.0183,39.0321,38.9975,39.0183,45900.0
2010-10-08 14:00:00,56.4,56.4,56.29,56.38,43500.0,39.0183,39.0183,38.9422,39.0044,43500.0
2010-10-08 14:05:00,56.37,56.42,56.35,56.35,27600.0,38.9975,39.0321,38.9837,38.9837,27600.0
2010-10-08 14:10:00,56.36,56.37,56.32,56.35,25000.0,38.9906,38.9975,38.9629,38.9837,25000.0
2010-10-08 14:15:00,56.34,56.43,56.34,56.39,40800.0,38.9768,39.039,38.9768,39.0114,40800.0
2010-10-08 14:20:00,56.39,56.48,56.39,56.47,27900.0,39.0114,39.0736,39.0114,39.0667,27900.0
2010-10-08 14:25:00,56.47,56.5,56.42,56.44,27300.0,39.0667,39.0875,39.0321,39.0459,27300.0
2010-10-08 14:30:00,56.44,56.47,56.41,56.42,19600.0,39.0459,39.0667,39.0252,39.0321,19600.0
2010-10-08 14:35:00,56.42,56.44,56.41,56.43,24800.0,39.0321,39.0459,39.0252,39.039,24800.0
2010-10-08 14:40:00,56.42,56.49,56.38,56.49,30500.0,39.0321,39.0805,39.0044,39.0805,30500.0
2010-10-08 14:45:00,56.48,56.49,56.42,56.42,24200.0,39.0736,39.0805,39.0321,39.0321,24200.0
2010-10-08 14:50:00,56.42,56.42,56.38,56.41,34900.0,39.0321,39.0321,39.0044,39.0252,34900.0
2010-10-08 14:55:00,56.4,56.44,56.38,56.41,35100.0,39.0183,39.0459,39.0044,39.0252,35100.0
2010-10-08 15:00:00,56.41,56.46,56.37,56.45,37900.0,39.0252,39.0598,38.9975,39.0529,37900.0
2010-10-08 15:05:00,56.46,56.49,56.4,56.49,45200.0,39.0598,39.0805,39.0183,39.0805,45200.0
2010-10-08 15:10:00,56.5,56.53,56.46,56.47,34200.0,39.0875,39.1082,39.0598,39.0667,34200.0
2010-10-08 15:15:00,56.46,56.5,56.46,56.48,27200.0,39.0598,39.0875,39.0598,39.0736,27200.0
2010-10-08 15:20:00,56.48,56.48,56.41,56.43,72800.0,39.0736,39.0736,39.0252,39.039,72800.0
2010-10-08 15:25:00,56.43,56.44,56.37,56.37,43200.0,39.039,39.0459,38.9975,38.9975,43200.0
2010-10-08 15:30:00,56.38,56.51,56.38,56.48,61700.0,39.0044,39.0944,39.0044,39.0736,61700.0
2010-10-08 15:35:00,56.49,56.53,56.47,56.5,62100.0,39.0805,39.1082,39.0667,39.0875,62100.0
2010-10-08 15:40:00,56.5,56.56,56.49,56.54,82800.0,39.0875,39.129,39.0805,39.1151,82800.0
2010-10-08 15:45:00,56.53,56.53,56.44,56.47,78300.0,39.1082,39.1082,39.0459,39.0667,78300.0
2010-10-08 15:50:00,56.47,56.55,56.44,56.54,104200.0,39.0667,39.122,39.0459,39.1151,104200.0
2010-10-08 15:55:00,56.54,56.55,56.37,56.38,136300.0,39.1151,39.122,38.9975,39.0044,136300.0
2010-10-11 09:30:00,56.28,56.35,56.1,56.28,89300.0,38.9353,38.9837,38.8107,38.9353,89300.0
2010-10-11 09:35:00,56.26,56.31,56.06,56.06,110800.0,38.9214,38.956,38.7831,38.7831,110800.0
2010-10-11 09:40:00,56.08,56.19,56.07,56.15,47600.0,38.7969,38.873,38.79,38.8453,47600.0
2010-10-11 09:45:00,56.16,56.19,56.08,56.18,36800.0,38.8522,38.873,38.7969,38.8661,36800.0
2010-10-11 09:50:00,56.18,56.18,56.12,56.17,34500.0,38.8661,38.8661,38.8246,38.8592,34500.0
2010-10-11 09:55:00,56.14,56.14,56.0,56.0,72900.0,38.8384,38.8384,38.7415,38.7415,72900.0
2010-10-11 10:00:00,56.01,56.15,56.01,56.15,45900.0,38.7485,38.8453,38.7485,38.8453,45900.0
2010-10-11 10:05:00,56.15,56.2,56.11,56.12,33300.0,38.8453,38.8799,38.8176,38.8246,33300.0
2010-10-11 10:10:00,56.12,56.15,56.08,56.15,34100.0,38.8246,38.8453,38.7969,38.8453,34100.0
2010-10-11 10:15:00,56.14,56.18,56.13,56.15,45700.0,38.8384,38.8661,38.8315,38.8453,45700.0
2010-10-11 10:20:00,56.14,56.16,56.09,56.14,24600.0,38.8384,38.8522,38.8038,38.8384,24600.0
2010-10-11 10:25:00,56.13,56.15,56.11,56.13,34500.0,38.8315,38.8453,38.8176,38.8315,34500.0
2010-10-11 10:30:00,56.13,56.14,56.1,56.13,48800.0,38.8315,38.8384,38.8107,38.8315,48800.0
2010-10-11 10:35:00,56.13,56.13,56.1,56.1,24100.0,38.8315,38.8315,38.8107,38.8107,24100.0
2010-10-11 10:40:00,56.11,56.14,56.09,56.1,58500.0,38.8176,38.8384,38.8038,38.8107,58500.0
2010-10-11 10:45:00,56.09,56.12,56.01,56.07,113900.0,38.8038,38.8246,38.7485,38.79,113900.0
2010-10-11 10:50:00,56.06,56.13,56.06,56.11,40200.0,38.7831,38.8315,38.7831,38.8176,40200.0
2010-10-11 10:55:00,56.11,56.13,56.09,56.1,61000.0,38.8176,38.8315,38.8038,38.8107,61000.0
2010-10-11 11:00:00,56.1,56.13,56.08,56.09,23500.0,38.8107,38.8315,38.7969,38.8038,23500.0
2010-10-11 11:05:00,56.1,56.18,56.09,56.13,36900.0,38.8107,38.8661,38.8038,38.8315,36900.0
2010-10-11 11:10:00,56.13,56.17,56.11,56.15,66500.0,38.8315,38.8592,38.8176,38.8453,66500.0
2010-10-11 11:15:00,56.15,56.16,56.09,56.1,26100.0,38.8453,38.8522,38.8038,38.8107,26100.0
2010-10-11 11:20:00,56.1,56.18,56.1,56.17,22900.0,38.8107,38.8661,38.8107,38.8592,22900.0
2010-10-11 11:25:00,56.17,56.2,56.17,56.17,11400.0,38.8592,38.8799,38.8592,38.8592,11400.0
2010-10-11 11:30:00,56.18,56.2,56.17,56.18,45700.0,38.8661,38.8799,38.8592,38.8661,45700.0
2010-10-11 11:35:00,56.18,56.2,56.13,56.15,34100.0,38.8661,38.8799,38.8315,38.8453,34100.0
2010-10-11 11:40:00,56.15,56.2,56.14,56.16,20400.0,38.8453,38.8799,38.8384,38.8522,20400.0
2010-10-11 11:45:00,56.16,56.18,56.15,56.18,20000.0,38.8522,38.8661,38.8453,38.8661,20000.0
2010-10-11 11:50:00,56.17,56.2,56.17,56.18,33900.0,38.8592,38.8799,38.8592,38.8661,33900.0
2010-10-11 11:55:00,56.18,56.18,56.13,56.13,31600.0,38.8661,38.8661,38.8315,38.8315,31600.0
2010-10-11 12:00:00,56.14,56.16,56.12,56.13,18900.0,38.8384,38.8522,38.8246,38.8315,18900.0
2010-10-11 12:05:00,56.13,56.15,56.11,56.15,35700.0,38.8315,38.8453,38.8176,38.8453,35700.0
2010-10-11 12:10:00,56.14,56.17,56.12,56.17,29900.0,38.8384,38.8592,38.8246,38.8592,29900.0
2010-10-11 12:15:00,56.17,56.2,56.17,56.18,44300.0,38.8592,38.8799,38.8592,38.8661,44300.0
2010-10-11 12:20:00,56.19,56.23,56.18,56.22,32500.0,38.873,38.9007,38.8661,38.8937,32500.0
2010-10-11 12:25:00,56.22,56.22,56.16,56.17,45900.0,38.8937,38.8937,38.8522,38.8592,45900.0
2010-10-11 12:30:00,56.18,56.18,56.13,56.17,29400.0,38.8661,38.8661,38.8315,38.8592,29400.0
2010-10-11 12:35:00,56.17,56.21,56.15,56.19,46300.0,38.8592,38.8868,38.8453,38.873,46300.0
2010-10-11 12:40:00,56.2,56.2,56.16,56.17,25900.0,38.8799,38.8799,38.8522,38.8592,25900.0
2010-10-11 12:45:00,56.18,56.18,56.13,56.13,14700.0,38.8661,38.8661,38.8315,38.8315,14700.0
2010-10-11 12:50:00,56.13,56.16,56.12,56.16,35500.0,38.8315,38.8522,38.8246,38.8522,35500.0
2010-10-11 12:55:00,56.16,56.18,56.12,56.13,35500.0,38.8522,38.8661,38.8246,38.8315,35500.0
2010-10-11 13:00:00,56.13,56.14,56.1,56.13,27600.0,38.8315,38.8384,38.8107,38.8315,27600.0
2010-10-11 13:05:00,56.13,56.14,56.12,56.13,3900.0,38.8315,38.8384,38.8246,38.8315,3900.0
2010-10-11 13:10:00,56.13,56.16,56.1,56.15,20900.0,38.8315,38.8522,38.8107,38.8453,20900.0
2010-10-11 13:15:00,56.15,56.15,56.12,56.13,8700.0,38.8453,38.8453,38.8246,38.8315,8700.0
2010-10-11 13:20:00,56.13,56.15,56.13,56.15,16300.0,38.8315,38.8453,38.8315,38.8453,16300.0
2010-10-11 13:25:00,56.14,56.16,56.13,56.15,17900.0,38.8384,38.8522,38.8315,38.8453,17900.0
2010-10-11 13:30:00,56.15,56.15,56.13,56.14,25500.0,38.8453,38.8453,38.8315,38.8384,25500.0
2010-10-11 13:35:00,56.14,56.17,56.13,56.15,21300.0,38.8384,38.8592,38.8315,38.8453,21300.0
2010-10-11 13:40:00,56.14,56.17,56.14,56.17,28900.0,38.8384,38.8592,38.8384,38.8592,28900.0
2010-10-11 13:45:00,56.18,56.19,56.15,56.19,19200.0,38.8661,38.873,38.8453,38.873,19200.0
2010-10-11 13:50:00,56.19,56.2,56.14,56.15,18400.0,38.873,38.8799,38.8384,38.8453,18400.0
2010-10-11 13:55:00,56.15,56.2,56.15,56.19,28400.0,38.8453,38.8799,38.8453,38.873,28400.0
2010-10-11 14:00:00,56.19,56.2,56.13,56.15,31800.0,38.873,38.8799,38.8315,38.8453,31800.0
2010-10-11 14:05:00,56.15,56.19,56.14,56.14,31300.0,38.8453,38.873,38.8384,38.8384,31300.0
2010-10-11 14:10:00,56.14,56.16,56.13,56.15,56700.0,38.8384,38.8522,38.8315,38.8453,56700.0
2010-10-11 14:15:00,56.14,56.18,56.14,56.15,25700.0,38.8384,38.8661,38.8384,38.8453,25700.0
2010-10-11 14:20:00,56.16,56.19,56.15,56.15,33400.0,38.8522,38.873,38.8453,38.8453,33400.0
2010-10-11 14:25:00,56.15,56.16,56.15,56.16,23800.0,38.8453,38.8522,38.8453,38.8522,23800.0
2010-10-11 14:30:00,56.16,56.16,56.13,56.15,33400.0,38.8522,38.8522,38.8315,38.8453,33400.0
2010-10-11 14:35:00,56.15,56.16,56.12,56.13,29100.0,38.8453,38.8522,38.8246,38.8315,29100.0
2010-10-11 14:40:00,56.14,56.15,56.11,56.13,41800.0,38.8384,38.8453,38.8176,38.8315,41800.0
2010-10-11 14:45:00,56.13,56.14,56.12,56.14,14600.0,38.8315,38.8384,38.8246,38.8384,14600.0
2010-10-11 14:50:00,56.14,56.16,56.12,56.16,38400.0,38.8384,38.8522,38.8246,38.8522,38400.0
2010-10-11 14:55:00,56.15,56.16,56.12,56.15,35600.0,38.8453,38.8522,38.8246,38.8453,35600.0
2010-10-11 15:00:00,56.15,56.17,56.14,56.16,45400.0,38.8453,38.8592,38.8384,38.8522,45400.0
2010-10-11 15:05:00,56.16,56.16,56.13,56.13,33400.0,38.8522,38.8522,38.8315,38.8315,33400.0
2010-10-11 15:10:00,56.13,56.13,56.07,56.1,53600.0,38.8315,38.8315,38.79,38.8107,53600.0
2010-10-11 15:15:00,56.09,56.1,56.02,56.03,69300.0,38.8038,38.8107,38.7554,38.7623,69300.0
2010-10-11 15:20:00,56.03,56.04,56.01,56.01,30800.0,38.7623,38.7692,38.7485,38.7485,30800.0
2010-10-11 15:25:00,56.0,56.03,55.97,55.97,59000.0,38.7415,38.7623,38.7208,38.7208,59000.0
2010-10-11 15:30:00,55.97,55.98,55.88,55.88,79000.0,38.7208,38.7277,38.6585,38.6585,79000.0
2010-10-11 15:35:00,55.88,55.97,55.86,55.97,161300.0,38.6585,38.7208,38.6447,38.7208,161300.0
2010-10-11 15:40:00,55.96,56.0,55.95,55.99,136800.0,38.7139,38.7415,38.707,38.7346,136800.0
2010-10-11 15:45:00,56.0,56.05,55.97,56.03,85500.0,38.7415,38.7761,38.7208,38.7623,85500.0
2010-10-11 15:50:00,56.03,56.12,56.02,56.08,104500.0,38.7623,38.8246,38.7554,38.7969,104500.0
2010-10-11 15:55:00,56.08,56.1,56.03,56.1,186200.0,38.7969,38.8107,38.7623,38.8107,186200.0
2010-10-12 09:30:00,55.78,56.09,55.77,55.97,98500.0,38.5893,38.8038,38.5824,38.7208,98500.0
2010-10-12 09:35:00,55.99,56.03,55.9,55.95,63200.0,38.7346,38.7623,38.6724,38.707,63200.0
2010-10-12 09:40:00,55.95,55.95,55.78,55.8,107300.0,38.707,38.707,38.5893,38.6032,107300.0
2010-10-12 09:45:00,55.82,55.87,55.73,55.77,92100.0,38.617,38.6516,38.5548,38.5824,92100.0
2010-10-12 09:50:00,55.78,55.78,55.51,55.56,101000.0,38.5893,38.5893,38.4026,38.4371,101000.0
2010-10-12 09:55:00,55.56,55.59,55.48,55.54,92800.0,38.4371,38.4579,38.3818,38.4233,92800.0
2010-10-12 10:00:00,55.54,55.61,55.48,55.6,74800.0,38.4233,38.4717,38.3818,38.4648,74800.0
2010-10-12 10:05:00,55.6,55.7,55.56,55.65,64600.0,38.4648,38.534,38.4371,38.4994,64600.0
2010-10-12 10:10:00,55.65,55.78,55.64,55.77,33600.0,38.4994,38.5893,38.4925,38.5824,33600.0
2010-10-12 10:15:00,55.78,55.82,55.7,55.79,82700.0,38.5893,38.617,38.534,38.5963,82700.0
2010-10-12 10:20:00,55.79,55.82,55.72,55.73,52600.0,38.5963,38.617,38.5478,38.5548,52600.0
2010-10-12 10:25:00,55.73,55.75,55.68,55.7,24100.0,38.5548,38.5686,38.5202,38.534,24100.0
2010-10-12 10:30:00,55.71,55.76,55.7,55.72,30200.0,38.5409,38.5755,38.534,38.5478,30200.0
2010-10-12 10:35:00,55.72,55.76,55.7,55.74,45900.0,38.5478,38.5755,38.534,38.5617,45900.0
2010-10-12 10:40:00,55.74,55.88,55.73,55.82,51400.0,38.5617,38.6585,38.5548,38.617,51400.0
2010-10-12 10:45:00,55.84,55.97,55.83,55.88,80000.0,38.6309,38.7208,38.6239,38.6585,80000.0
2010-10-12 10:50:00,55.88,55.97,55.82,55.96,113300.0,38.6585,38.7208,38.617,38.7139,113300.0
2010-10-12 10:55:00,55.95,55.99,55.91,55.95,70500.0,38.707,38.7346,38.6793,38.707,70500.0
2010-10-12 11:00:00,55.94,55.95,55.91,55.94,40900.0,38.7,38.707,38.6793,38.7,40900.0
2010-10-12 11:05:00,55.93,55.94,55.89,55.89,46100.0,38.6931,38.7,38.6654,38.6654,46100.0
2010-10-12 11:10:00,55.89,55.92,55.8,55.83,38300.0,38.6654,38.6862,38.6032,38.6239,38300.0
2010-10-12 11:15:00,55.83,55.9,55.83,55.89,52200.0,38.6239,38.6724,38.6239,38.6654,52200.0
2010-10-12 11:20:00,55.89,55.9,55.88,55.89,27500.0,38.6654,38.6724,38.6585,38.6654,27500.0
2010-10-12 11:25:00,55.89,55.9,55.85,55.89,40600.0,38.6654,38.6724,38.6378,38.6654,40600.0
2010-10-12 11:30:00,55.88,55.89,55.86,55.86,27600.0,38.6585,38.6654,38.6447,38.6447,27600.0
2010-10-12 11:35:00,55.86,55.89,55.8,55.82,39200.0,38.6447,38.6654,38.6032,38.617,39200.0
2010-10-12 11:40:00,55.81,55.84,55.77,55.81,29300.0,38.6101,38.6309,38.5824,38.6101,29300.0
2010-10-12 11:45:00,55.81,55.83,55.79,55.79,23200.0,38.6101,38.6239,38.5963,38.5963,23200.0
2010-10-12 11:50:00,55.78,55.83,55.76,55.83,32600.0,38.5893,38.6239,38.5755,38.6239,32600.0
2010-10-12 11:55:00,55.82,55.85,55.81,55.81,25000.0,38.617,38.6378,38.6101,38.6101,25000.0
2010-10-12 12:00:00,55.82,55.83,55.76,55.76,27300.0,38.617,38.6239,38.5755,38.5755,27300.0
2010-10-12 12:05:00,55.77,55.84,55.77,55.81,50900.0,38.5824,38.6309,38.5824,38.6101,50900.0
2010-10-12 12:10:00,55.82,55.86,55.79,55.85,36500.0,38.617,38.6447,38.5963,38.6378,36500.0
2010-10-12 12:15:00,55.85,55.88,55.84,55.85,44800.0,38.6378,38.6585,38.6309,38.6378,44800.0
2010-10-12 12:20:00,55.86,55.9,55.85,55.86,23800.0,38.6447,38.6724,38.6378,38.6447,23800.0
2010-10-12 12:25:00,55.87,55.87,55.79,55.79,79200.0,38.6516,38.6516,38.5963,38.5963,79200.0
2010-10-12 12:30:00,55.79,55.79,55.74,55.75,14800.0,38.5963,38.5963,38.5617,38.5686,14800.0
2010-10-12 12:35:00,55.75,55.77,55.73,55.76,42400.0,38.5686,38.5824,38.5548,38.5755,42400.0
2010-10-12 12:40:00,55.77,55.78,55.76,55.77,19100.0,38.5824,38.5893,38.5755,38.5824,19100.0
2010-10-12 12:45:00,55.77,55.79,55.75,55.75,35900.0,38.5824,38.5963,38.5686,38.5686,35900.0
2010-10-12 12:50:00,55.75,55.77,55.73,55.75,20100.0,38.5686,38.5824,38.5548,38.5686,20100.0
2010-10-12 12:55:00,55.75,55.77,55.75,55.76,19600.0,38.5686,38.5824,38.5686,38.5755,19600.0
2010-10-12 13:00:00,55.77,55.77,55.74,55.76,25200.0,38.5824,38.5824,38.5617,38.5755,25200.0
2010-10-12 13:05:00,55.77,55.77,55.72,55.74,18300.0,38.5824,38.5824,38.5478,38.5617,18300.0
2010-10-12 13:10:00,55.74,55.78,55.74,55.77,26200.0,38.5617,38.5893,38.5617,38.5824,26200.0
2010-10-12 13:15:00,55.78,55.8,55.76,55.78,35400.0,38.5893,38.6032,38.5755,38.5893,35400.0
2010-10-12 13:20:00,55.78,55.79,55.75,55.75,18500.0,38.5893,38.5963,38.5686,38.5686,18500.0
2010-10-12 13:25:00,55.75,55.75,55.71,55.71,12600.0,38.5686,38.5686,38.5409,38.5409,12600.0
2010-10-12 13:30:00,55.72,55.72,55.67,55.69,44300.0,38.5478,38.5478,38.5132,38.5271,44300.0
2010-10-12 13:35:00,55.69,55.72,55.67,55.71,13500.0,38.5271,38.5478,38.5132,38.5409,13500.0
2010-10-12 13:40:00,55.72,55.72,55.7,55.7,9300.0,38.5478,38.5478,38.534,38.534,9300.0
2010-10-12 13:45:00,55.7,55.72,55.69,55.71,46400.0,38.534,38.5478,38.5271,38.5409,46400.0
2010-10-12 13:50:00,55.7,55.71,55.68,55.69,20300.0,38.534,38.5409,38.5202,38.5271,20300.0
2010-10-12 13:55:00,55.68,55.69,55.65,55.68,18600.0,38.5202,38.5271,38.4994,38.5202,18600.0
2010-10-12 14:00:00,55.68,55.8,55.6,55.78,136600.0,38.5202,38.6032,38.4648,38.5893,136600.0
2010-10-12 14:05:00,55.78,55.78,55.7,55.72,78900.0,38.5893,38.5893,38.534,38.5478,78900.0
2010-10-12 14:10:00,55.72,55.85,55.7,55.76,81800.0,38.5478,38.6378,38.534,38.5755,81800.0
2010-10-12 14:15:00,55.77,55.89,55.76,55.84,60900.0,38.5824,38.6654,38.5755,38.6309,60900.0
2010-10-12 14:20:00,55.85,55.85,55.79,55.79,70900.0,38.6378,38.6378,38.5963,38.5963,70900.0
2010-10-12 14:25:00,55.79,55.81,55.75,55.76,55500.0,38.5963,38.6101,38.5686,38.5755,55500.0
2010-10-12 14:30:00,55.77,55.77,55.63,55.64,89200.0,38.5824,38.5824,38.4856,38.4925,89200.0
2010-10-12 14:35:00,55.65,55.66,55.61,55.63,66400.0,38.4994,38.5063,38.4717,38.4856,66400.0
2010-10-12 14:40:00,55.63,55.71,55.62,55.7,50200.0,38.4856,38.5409,38.4787,38.534,50200.0
2010-10-12 14:45:00,55.7,55.79,55.7,55.77,47500.0,38.534,38.5963,38.534,38.5824,47500.0
2010-10-12 14:50:00,55.77,55.82,55.77,55.82,31700.0,38.5824,38.617,38.5824,38.617,31700.0
2010-10-12 14:55:00,55.82,55.86,55.77,55.85,61100.0,38.617,38.6447,38.5824,38.6378,61100.0
2010-10-12 15:00:00,55.85,55.85,55.76,55.79,52500.0,38.6378,38.6378,38.5755,38.5963,52500.0
2010-10-12 15:05:00,55.8,55.87,55.78,55.84,65600.0,38.6032,38.6516,38.5893,38.6309,65600.0
2010-10-12 15:10:00,55.85,55.93,55.85,55.93,31600.0,38.6378,38.6931,38.6378,38.6931,31600.0
2010-10-12 15:15:00,55.93,55.96,55.92,55.94,51600.0,38.6931,38.7139,38.6862,38.7,51600.0
2010-10-12 15:20:00,55.93,56.03,55.92,56.01,61800.0,38.6931,38.7623,38.6862,38.7485,61800.0
2010-10-12 15:25:00,56.01,56.12,55.99,56.12,64600.0,38.7485,38.8246,38.7346,38.8246,64600.0
2010-10-12 15:30:00,56.11,56.12,56.07,56.1,62300.0,38.8176,38.8246,38.79,38.8107,62300.0
2010-10-12 15:35:00,56.11,56.11,56.06,56.08,35400.0,38.8176,38.8176,38.7831,38.7969,35400.0
2010-10-12 15:40:00,56.08,56.09,56.05,56.06,62200.0,38.7969,38.8038,38.7761,38.7831,62200.0
2010-10-12 15:45:00,56.06,56.08,56.04,56.07,61100.0,38.7831,38.7969,38.7692,38.79,61100.0
2010-10-12 15:50:00,56.08,56.09,56.02,56.02,111600.0,38.7969,38.8038,38.7554,38.7554,111600.0
2010-10-12 15:55:00,56.03,56.03,55.93,55.94,190200.0,38.7623,38.7623,38.6931,38.7,190200.0
2010-10-13 09:30:00,55.89,56.1,55.77,55.78,164000.0,38.6654,38.8107,38.5824,38.5893,164000.0
2010-10-13 09:35:00,55.78,55.84,55.53,55.55,197600.0,38.5893,38.6309,38.4164,38.4302,197600.0
2010-10-13 09:40:00,55.55,55.68,55.53,55.68,461700.0,38.4302,38.5202,38.4164,38.5202,461700.0
2010-10-13 09:45:00,55.69,55.78,55.68,55.73,65700.0,38.5271,38.5893,38.5202,38.5548,65700.0
2010-10-13 09:50:00,55.74,55.88,55.67,55.86,51200.0,38.5617,38.6585,38.5132,38.6447,51200.0
2010-10-13 09:55:00,55.86,55.89,55.79,55.8,38700.0,38.6447,38.6654,38.5963,38.6032,38700.0
2010-10-13 10:00:00,55.8,55.86,55.75,55.78,47700.0,38.6032,38.6447,38.5686,38.5893,47700.0
2010-10-13 10:05:00,55.78,55.78,55.6,55.62,135900.0,38.5893,38.5893,38.4648,38.4787,135900.0
2010-10-13 10:10:00,55.61,55.74,55.61,55.71,72800.0,38.4717,38.5617,38.4717,38.5409,72800.0
2010-10-13 10:15:00,55.72,55.77,55.64,55.66,38700.0,38.5478,38.5824,38.4925,38.5063,38700.0
2010-10-13 10:20:00,55.66,55.75,55.66,55.73,33200.0,38.5063,38.5686,38.5063,38.5548,33200.0
2010-10-13 10:25:00,55.73,55.78,55.71,55.71,400200.0,38.5548,38.5893,38.5409,38.5409,400200.0
2010-10-13 10:30:00,55.72,55.75,55.68,55.72,79700.0,38.5478,38.5686,38.5202,38.5478,79700.0
2010-10-13 10:35:00,55.72,55.76,55.68,55.7,81700.0,38.5478,38.5755,38.5202,38.534,81700.0
2010-10-13 10:40:00,55.7,55.71,55.65,55.69,37300.0,38.534,38.5409,38.4994,38.5271,37300.0
2010-10-13 10:45:00,55.7,55.72,55.67,55.72,29300.0,38.534,38.5478,38.5132,38.5478,29300.0
2010-10-13 10:50:00,55.72,55.75,55.69,55.71,26400.0,38.5478,38.5686,38.5271,38.5409,26400.0
2010-10-13 10:55:00,55.71,55.75,55.61,55.74,63400.0,38.5409,38.5686,38.4717,38.5617,63400.0
2010-10-13 11:00:00,55.74,55.75,55.65,55.69,47500.0,38.5617,38.5686,38.4994,38.5271,47500.0
2010-10-13 11:05:00,55.69,55.76,55.65,55.66,114500.0,38.5271,38.5755,38.4994,38.5063,114500.0
2010-10-13 11:10:00,55.67,55.72,55.64,55.72,63200.0,38.5132,38.5478,38.4925,38.5478,63200.0
2010-10-13 11:15:00,55.72,55.72,55.64,55.65,62000.0,38.5478,38.5478,38.4925,38.4994,62000.0
2010-10-13 11:20:00,55.66,55.66,55.62,55.62,72800.0,38.5063,38.5063,38.4787,38.4787,72800.0
2010-10-13 11:25:00,55.63,55.63,55.55,55.61,137600.0,38.4856,38.4856,38.4302,38.4717,137600.0
2010-10-13 11:30:00,55.61,55.61,55.56,55.6,58900.0,38.4717,38.4717,38.4371,38.4648,58900.0
2010-10-13 11:35:00,55.59,55.6,55.54,55.55,40700.0,38.4579,38.4648,38.4233,38.4302,40700.0
2010-10-13 11:40:00,55.54,55.59,55.5,55.52,86000.0,38.4233,38.4579,38.3956,38.4095,86000.0
2010-10-13 11:45:00,55.52,55.56,55.51,55.56,25800.0,38.4095,38.4371,38.4026,38.4371,25800.0
2010-10-13 11:50:00,55.56,55.61,55.54,55.61,16900.0,38.4371,38.4717,38.4233,38.4717,16900.0
2010-10-13 11:55:00,55.61,55.61,55.59,55.6,37800.0,38.4717,38.4717,38.4579,38.4648,37800.0
2010-10-13 12:00:00,55.61,55.61,55.57,55.57,36600.0,38.4717,38.4717,38.4441,38.4441,36600.0
2010-10-13 12:05:00,55.58,55.6,55.52,55.52,40900.0,38.451,38.4648,38.4095,38.4095,40900.0
2010-10-13 12:10:00,55.52,55.52,55.46,55.46,32600.0,38.4095,38.4095,38.368,38.368,32600.0
2010-10-13 12:15:00,55.47,55.47,55.44,55.46,39900.0,38.3749,38.3749,38.3541,38.368,39900.0
2010-10-13 12:20:00,55.47,55.51,55.47,55.51,31900.0,38.3749,38.4026,38.3749,38.4026,31900.0
2010-10-13 12:25:00,55.5,55.53,55.5,55.52,35700.0,38.3956,38.4164,38.3956,38.4095,35700.0
2010-10-13 12:30:00,55.52,55.53,55.5,55.52,60400.0,38.4095,38.4164,38.3956,38.4095,60400.0
2010-10-13 12:35:00,55.53,55.55,55.51,55.52,60700.0,38.4164,38.4302,38.4026,38.4095,60700.0
2010-10-13 12:40:00,55.51,55.53,55.51,55.51,34700.0,38.4026,38.4164,38.4026,38.4026,34700.0
2010-10-13 12:45:00,55.52,55.53,55.51,55.52,21800.0,38.4095,38.4164,38.4026,38.4095,21800.0
2010-10-13 12:50:00,55.52,55.56,55.51,55.56,35000.0,38.4095,38.4371,38.4026,38.4371,35000.0
2010-10-13 12:55:00,55.55,55.62,55.54,55.6,76500.0,38.4302,38.4787,38.4233,38.4648,76500.0
2010-10-13 13:00:00,55.6,55.9,55.57,55.79,358300.0,38.4648,38.6724,38.4441,38.5963,358300.0
2010-10-13 13:05:00,55.79,56.05,55.79,55.83,333900.0,38.5963,38.7761,38.5963,38.6239,333900.0
2010-10-13 13:10:00,55.83,55.93,55.72,55.76,144500.0,38.6239,38.6931,38.5478,38.5755,144500.0
2010-10-13 13:15:00,55.76,55.8,55.74,55.76,129200.0,38.5755,38.6032,38.5617,38.5755,129200.0
2010-10-13 13:20:00,55.76,55.76,55.73,55.76,52100.0,38.5755,38.5755,38.5548,38.5755,52100.0
2010-10-13 13:25:00,55.75,55.76,55.72,55.73,39800.0,38.5686,38.5755,38.5478,38.5548,39800.0
2010-10-13 13:30:00,55.73,55.8,55.69,55.7,103200.0,38.5548,38.6032,38.5271,38.534,103200.0
2010-10-13 13:35:00,55.7,55.74,55.67,55.74,76200.0,38.534,38.5617,38.5132,38.5617,76200.0
2010-10-13 13:40:00,55.74,55.76,55.73,55.73,37700.0,38.5617,38.5755,38.5548,38.5548,37700.0
2010-10-13 13:45:00,55.73,55.74,55.69,55.69,48400.0,38.5548,38.5617,38.5271,38.5271,48400.0
2010-10-13 13:50:00,55.68,55.69,55.64,55.65,50500.0,38.5202,38.5271,38.4925,38.4994,50500.0
2010-10-13 13:55:00,55.65,55.65,55.59,55.6,61900.0,38.4994,38.4994,38.4579,38.4648,61900.0
2010-10-13 14:00:00,55.6,55.66,55.59,55.63,85600.0,38.4648,38.5063,38.4579,38.4856,85600.0
2010-10-13 14:05:00,55.63,55.68,55.63,55.68,19300.0,38.4856,38.5202,38.4856,38.5202,19300.0
2010-10-13 14:10:00,55.68,55.78,55.63,55.75,126600.0,38.5202,38.5893,38.4856,38.5686,126600.0
2010-10-13 14:15:00,55.75,55.75,55.7,55.71,30200.0,38.5686,38.5686,38.534,38.5409,30200.0
2010-10-13 14:20:00,55.71,55.74,55.71,55.72,48500.0,38.5409,38.5617,38.5409,38.5478,48500.0
2010-10-13 14:25:00,55.72,55.78,55.71,55.75,50500.0,38.5478,38.5893,38.5409,38.5686,50500.0
2010-10-13 14:30:00,55.75,55.77,55.73,55.74,68100.0,38.5686,38.5824,38.5548,38.5617,68100.0
2010-10-13 14:35:00,55.73,55.75,55.7,55.7,70800.0,38.5548,38.5686,38.534,38.534,70800.0
2010-10-13 14:40:00,55.7,55.71,55.66,55.68,48300.0,38.534,38.5409,38.5063,38.5202,48300.0
2010-10-13 14:45:00,55.69,55.69,55.59,55.61,84200.0,38.5271,38.5271,38.4579,38.4717,84200.0
2010-10-13 14:50:00,55.61,55.65,55.59,55.65,85100.0,38.4717,38.4994,38.4579,38.4994,85100.0
2010-10-13 14:55:00,55.65,55.67,55.61,55.67,92400.0,38.4994,38.5132,38.4717,38.5132,92400.0
2010-10-13 15:00:00,55.67,55.7,55.63,55.64,141800.0,38.5132,38.534,38.4856,38.4925,141800.0
2010-10-13 15:05:00,55.64,55.65,55.6,55.64,117200.0,38.4925,38.4994,38.4648,38.4925,117200.0
2010-10-13 15:10:00,55.64,55.67,55.58,55.63,97100.0,38.4925,38.5132,38.451,38.4856,97100.0
2010-10-13 15:15:00,55.62,55.68,55.62,55.67,75800.0,38.4787,38.5202,38.4787,38.5132,75800.0
2010-10-13 15:20:00,55.68,55.75,55.66,55.7,90800.0,38.5202,38.5686,38.5063,38.534,90800.0
2010-10-13 15:25:00,55.7,55.72,55.65,55.65,102900.0,38.534,38.5478,38.4994,38.4994,102900.0
2010-10-13 15:30:00,55.66,55.69,55.63,55.68,82000.0,38.5063,38.5271,38.4856,38.5202,82000.0
2010-10-13 15:35:00,55.69,55.72,55.65,55.67,106900.0,38.5271,38.5478,38.4994,38.5132,106900.0
2010-10-13 15:40:00,55.66,55.68,55.64,55.68,168800.0,38.5063,38.5202,38.4925,38.5202,168800.0
2010-10-13 15:45:00,55.67,55.67,55.56,55.56,144100.0,38.5132,38.5132,38.4371,38.4371,144100.0
2010-10-13 15:50:00,55.55,55.58,55.49,55.5,226500.0,38.4302,38.451,38.3887,38.3956,226500.0
2010-10-13 15:55:00,55.5,55.56,55.44,55.49,373000.0,38.3956,38.4371,38.3541,38.3887,373000.0
2010-10-14 09:30:00,55.1,55.48,55.08,55.29,187500.0,38.1189,38.3818,38.1051,38.2504,187500.0
2010-10-14 09:35:00,55.26,55.37,55.17,55.34,107800.0,38.2296,38.3057,38.1673,38.2849,107800.0
2010-10-14 09:40:00,55.34,55.5,55.33,55.39,105900.0,38.2849,38.3956,38.278,38.3195,105900.0
2010-10-14 09:45:00,55.39,55.45,55.33,55.34,62700.0,38.3195,38.361,38.278,38.2849,62700.0
2010-10-14 09:50:00,55.34,55.34,55.16,55.28,121600.0,38.2849,38.2849,38.1604,38.2434,121600.0
2010-10-14 09:55:00,55.28,55.29,55.1,55.15,135000.0,38.2434,38.2504,38.1189,38.1535,135000.0
2010-10-14 10:00:00,55.16,55.37,55.15,55.32,105500.0,38.1604,38.3057,38.1535,38.2711,105500.0
2010-10-14 10:05:00,55.33,55.47,55.33,55.42,54000.0,38.278,38.3749,38.278,38.3403,54000.0
2010-10-14 10:10:00,55.41,55.41,55.31,55.32,47500.0,38.3334,38.3334,38.2642,38.2711,47500.0
2010-10-14 10:15:00,55.32,55.45,55.32,55.35,89200.0,38.2711,38.361,38.2711,38.2919,89200.0
2010-10-14 10:20:00,55.36,55.37,55.29,55.29,254300.0,38.2988,38.3057,38.2504,38.2504,254300.0
2010-10-14 10:25:00,55.29,55.37,55.25,55.36,132100.0,38.2504,38.3057,38.2227,38.2988,132100.0
2010-10-14 10:30:00,55.36,55.39,55.3,55.31,71300.0,38.2988,38.3195,38.2573,38.2642,71300.0
2010-10-14 10:35:00,55.32,55.39,55.29,55.39,74700.0,38.2711,38.3195,38.2504,38.3195,74700.0
2010-10-14 10:40:00,55.39,55.41,55.33,55.4,108300.0,38.3195,38.3334,38.278,38.3265,108300.0
2010-10-14 10:45:00,55.4,55.49,55.37,55.42,102400.0,38.3265,38.3887,38.3057,38.3403,102400.0
2010-10-14 10:50:00,55.42,55.45,55.39,55.39,54200.0,38.3403,38.361,38.3195,38.3195,54200.0
2010-10-14 10:55:00,55.39,55.42,55.24,55.29,149000.0,38.3195,38.3403,38.2158,38.2504,149000.0
2010-10-14 11:00:00,55.3,55.32,55.15,55.16,72900.0,38.2573,38.2711,38.1535,38.1604,72900.0
2010-10-14 11:05:00,55.17,55.17,55.03,55.1,169200.0,38.1673,38.1673,38.0705,38.1189,169200.0
2010-10-14 11:10:00,55.1,55.11,55.07,55.09,50100.0,38.1189,38.1258,38.0982,38.112,50100.0
2010-10-14 11:15:00,55.09,55.13,55.07,55.12,45500.0,38.112,38.1397,38.0982,38.1327,45500.0
2010-10-14 11:20:00,55.12,55.21,55.12,55.16,67900.0,38.1327,38.195,38.1327,38.1604,67900.0
2010-10-14 11:25:00,55.16,55.16,55.03,55.03,168600.0,38.1604,38.1604,38.0705,38.0705,168600.0
2010-10-14 11:30:00,55.04,55.07,55.02,55.05,58400.0,38.0774,38.0982,38.0636,38.0843,58400.0
2010-10-14 11:35:00,55.05,55.12,55.04,55.09,37500.0,38.0843,38.1327,38.0774,38.112,37500.0
2010-10-14 11:40:00,55.08,55.12,55.03,55.05,76300.0,38.1051,38.1327,38.0705,38.0843,76300.0
2010-10-14 11:45:00,55.04,55.04,54.97,54.99,111500.0,38.0774,38.0774,38.029,38.0428,111500.0
2010-10-14 11:50:00,55.0,55.05,54.99,55.03,56500.0,38.0497,38.0843,38.0428,38.0705,56500.0
2010-10-14 11:55:00,55.03,55.06,55.0,55.05,45600.0,38.0705,38.0912,38.0497,38.0843,45600.0
2010-10-14 12:00:00,55.05,55.1,55.03,55.03,53100.0,38.0843,38.1189,38.0705,38.0705,53100.0
2010-10-14 12:05:00,55.04,55.05,54.98,55.0,57900.0,38.0774,38.0843,38.0359,38.0497,57900.0
2010-10-14 12:10:00,55.0,55.02,54.95,55.0,76100.0,38.0497,38.0636,38.0151,38.0497,76100.0
2010-10-14 12:15:00,55.0,55.01,54.95,54.99,53300.0,38.0497,38.0566,38.0151,38.0428,53300.0
2010-10-14 12:20:00,54.99,55.01,54.94,54.98,36800.0,38.0428,38.0566,38.0082,38.0359,36800.0
2010-10-14 12:25:00,54.99,54.99,54.84,54.88,126900.0,38.0428,38.0428,37.939,37.9667,126900.0
2010-10-14 12:30:00,54.89,54.92,54.87,54.88,74100.0,37.9736,37.9944,37.9598,37.9667,74100.0
2010-10-14 12:35:00,54.89,54.92,54.88,54.91,54500.0,37.9736,37.9944,37.9667,37.9875,54500.0
2010-10-14 12:40:00,54.92,54.92,54.87,54.89,37500.0,37.9944,37.9944,37.9598,37.9736,37500.0
2010-10-14 12:45:00,54.89,54.9,54.83,54.88,57500.0,37.9736,37.9805,37.9321,37.9667,57500.0
2010-10-14 12:50:00,54.88,54.93,54.88,54.88,67600.0,37.9667,38.0013,37.9667,37.9667,67600.0
2010-10-14 12:55:00,54.89,54.9,54.87,54.9,26100.0,37.9736,37.9805,37.9598,37.9805,26100.0
2010-10-14 13:00:00,54.9,54.91,54.84,54.89,51700.0,37.9805,37.9875,37.939,37.9736,51700.0
2010-10-14 13:05:00,54.89,54.9,54.76,54.82,111500.0,37.9736,37.9805,37.8837,37.9252,111500.0
2010-10-14 13:10:00,54.83,54.9,54.81,54.82,55700.0,37.9321,37.9805,37.9183,37.9252,55700.0
2010-10-14 13:15:00,54.82,54.84,54.77,54.77,99900.0,37.9252,37.939,37.8906,37.8906,99900.0
2010-10-14 13:20:00,54.78,54.78,54.74,54.74,77400.0,37.8975,37.8975,37.8699,37.8699,77400.0
2010-10-14 13:25:00,54.75,54.79,54.74,54.79,34500.0,37.8768,37.9045,37.8699,37.9045,34500.0
2010-10-14 13:30:00,54.79,54.79,54.72,54.72,65100.0,37.9045,37.9045,37.856,37.856,65100.0
2010-10-14 13:35:00,54.72,54.72,54.7,54.71,144600.0,37.856,37.856,37.8422,37.8491,144600.0
2010-10-14 13:40:00,54.71,54.74,54.69,54.74,77600.0,37.8491,37.8699,37.8353,37.8699,77600.0
2010-10-14 13:45:00,54.73,54.74,54.7,54.73,61400.0,37.8629,37.8699,37.8422,37.8629,61400.0
2010-10-14 13:50:00,54.73,54.81,54.71,54.81,40500.0,37.8629,37.9183,37.8491,37.9183,40500.0
2010-10-14 13:55:00,54.81,54.93,54.8,54.93,114100.0,37.9183,38.0013,37.9114,38.0013,114100.0
2010-10-14 14:00:00,54.93,54.93,54.86,54.93,133800.0,38.0013,38.0013,37.9529,38.0013,133800.0
2010-10-14 14:05:00,54.92,55.01,54.92,54.95,274300.0,37.9944,38.0566,37.9944,38.0151,274300.0
2010-10-14 14:10:00,54.96,54.98,54.88,54.92,84400.0,38.0221,38.0359,37.9667,37.9944,84400.0
2010-10-14 14:15:00,54.92,54.93,54.87,54.9,59000.0,37.9944,38.0013,37.9598,37.9805,59000.0
2010-10-14 14:20:00,54.9,54.96,54.9,54.9,92100.0,37.9805,38.0221,37.9805,37.9805,92100.0
2010-10-14 14:25:00,54.89,54.93,54.87,54.9,67600.0,37.9736,38.0013,37.9598,37.9805,67600.0
2010-10-14 14:30:00,54.9,54.9,54.83,54.84,112100.0,37.9805,37.9805,37.9321,37.939,112100.0
2010-10-14 14:35:00,54.84,54.87,54.8,54.83,75300.0,37.939,37.9598,37.9114,37.9321,75300.0
2010-10-14 14:40:00,54.82,54.85,54.78,54.81,62700.0,37.9252,37.946,37.8975,37.9183,62700.0
2010-10-14 14:45:00,54.81,54.81,54.72,54.77,94000.0,37.9183,37.9183,37.856,37.8906,94000.0
2010-10-14 14:50:00,54.75,54.77,54.7,54.71,115500.0,37.8768,37.8906,37.8422,37.8491,115500.0
2010-10-14 14:55:00,54.71,54.72,54.6,54.61,167300.0,37.8491,37.856,37.773,37.7799,167300.0
2010-10-14 15:00:00,54.62,54.67,54.6,54.67,94600.0,37.7868,37.8214,37.773,37.8214,94600.0
2010-10-14 15:05:00,54.67,54.74,54.66,54.72,94200.0,37.8214,37.8699,37.8145,37.856,94200.0
2010-10-14 15:10:00,54.71,54.71,54.69,54.71,91300.0,37.8491,37.8491,37.8353,37.8491,91300.0
2010-10-14 15:15:00,54.71,54.71,54.68,54.69,85200.0,37.8491,37.8491,37.8284,37.8353,85200.0
2010-10-14 15:20:00,54.7,54.75,54.68,54.72,72600.0,37.8422,37.8768,37.8284,37.856,72600.0
2010-10-14 15:25:00,54.73,54.73,54.69,54.69,68200.0,37.8629,37.8629,37.8353,37.8353,68200.0
2010-10-14 15:30:00,54.69,54.7,54.65,54.67,146800.0,37.8353,37.8422,37.8076,37.8214,146800.0
2010-10-14 15:35:00,54.67,54.77,54.67,54.72,169900.0,37.8214,37.8906,37.8214,37.856,169900.0
2010-10-14 15:40:00,54.72,54.77,54.67,54.68,171000.0,37.856,37.8906,37.8214,37.8284,171000.0
2010-10-14 15:45:00,54.67,54.76,54.67,54.73,313700.0,37.8214,37.8837,37.8214,37.8629,313700.0
2010-10-14 15:50:00,54.75,54.8,54.71,54.75,398600.0,37.8768,37.9114,37.8491,37.8768,398600.0
2010-10-14 15:55:00,54.76,54.86,54.74,54.86,682200.0,37.8837,37.9529,37.8699,37.9529,682200.0
2010-10-15 09:30:00,55.26,55.54,55.04,55.33,1000000.0,38.2296,38.4233,38.0774,38.278,1000000.0
2010-10-15 09:35:00,55.34,55.46,55.25,55.33,144500.0,38.2849,38.368,38.2227,38.278,144500.0
2010-10-15 09:40:00,55.33,55.33,55.13,55.22,126700.0,38.278,38.278,38.1397,38.2019,126700.0
2010-10-15 09:45:00,55.19,55.33,55.08,55.11,218600.0,38.1812,38.278,38.1051,38.1258,218600.0
2010-10-15 09:50:00,55.11,55.3,55.05,55.21,131800.0,38.1258,38.2573,38.0843,38.195,131800.0
2010-10-15 09:55:00,55.2,55.32,55.1,55.19,88000.0,38.1881,38.2711,38.1189,38.1812,88000.0
2010-10-15 10:00:00,55.17,55.27,55.03,55.09,145900.0,38.1673,38.2365,38.0705,38.112,145900.0
2010-10-15 10:05:00,55.1,55.23,55.02,55.19,121300.0,38.1189,38.2088,38.0636,38.1812,121300.0
2010-10-15 10:10:00,55.19,55.27,55.12,55.19,75400.0,38.1812,38.2365,38.1327,38.1812,75400.0
2010-10-15 10:15:00,55.17,55.25,55.08,55.12,167700.0,38.1673,38.2227,38.1051,38.1327,167700.0
2010-10-15 10:20:00,55.13,55.2,55.12,55.17,119100.0,38.1397,38.1881,38.1327,38.1673,119100.0
2010-10-15 10:25:00,55.18,55.38,55.15,55.35,188000.0,38.1743,38.3126,38.1535,38.2919,188000.0
2010-10-15 10:30:00,55.35,55.35,55.2,55.25,113600.0,38.2919,38.2919,38.1881,38.2227,113600.0
2010-10-15 10:35:00,55.26,55.27,55.24,55.26,42800.0,38.2296,38.2365,38.2158,38.2296,42800.0
2010-10-15 10:40:00,55.26,55.36,55.25,55.36,57100.0,38.2296,38.2988,38.2227,38.2988,57100.0
2010-10-15 10:45:00,55.36,55.4,55.29,55.31,73800.0,38.2988,38.3265,38.2504,38.2642,73800.0
2010-10-15 10:50:00,55.3,55.35,55.25,55.35,50700.0,38.2573,38.2919,38.2227,38.2919,50700.0
2010-10-15 10:55:00,55.35,55.45,55.35,55.41,63200.0,38.2919,38.361,38.2919,38.3334,63200.0
2010-10-15 11:00:00,55.41,55.49,55.38,55.44,109400.0,38.3334,38.3887,38.3126,38.3541,109400.0
2010-10-15 11:05:00,55.44,55.6,55.43,55.58,86100.0,38.3541,38.4648,38.3472,38.451,86100.0
2010-10-15 11:10:00,55.58,55.64,55.53,55.53,116600.0,38.451,38.4925,38.4164,38.4164,116600.0
2010-10-15 11:15:00,55.53,55.64,55.53,55.56,77500.0,38.4164,38.4925,38.4164,38.4371,77500.0
2010-10-15 11:20:00,55.56,55.63,55.53,55.59,50400.0,38.4371,38.4856,38.4164,38.4579,50400.0
2010-10-15 11:25:00,55.58,55.61,55.54,55.54,137200.0,38.451,38.4717,38.4233,38.4233,137200.0
2010-10-15 11:30:00,55.54,55.64,55.53,55.62,100600.0,38.4233,38.4925,38.4164,38.4787,100600.0
2010-10-15 11:35:00,55.62,55.76,55.62,55.76,122700.0,38.4787,38.5755,38.4787,38.5755,122700.0
2010-10-15 11:40:00,55.76,56.0,55.75,55.81,194000.0,38.5755,38.7415,38.5686,38.6101,194000.0
2010-10-15 11:45:00,55.81,55.83,55.68,55.69,81600.0,38.6101,38.6239,38.5202,38.5271,81600.0
2010-10-15 11:50:00,55.7,55.72,55.6,55.72,243900.0,38.534,38.5478,38.4648,38.5478,243900.0
2010-10-15 11:55:00,55.72,55.77,55.65,55.66,88400.0,38.5478,38.5824,38.4994,38.5063,88400.0
2010-10-15 12:00:00,55.69,55.74,55.65,55.67,57400.0,38.5271,38.5617,38.4994,38.5132,57400.0
2010-10-15 12:05:00,55.65,55.76,55.6,55.72,140900.0,38.4994,38.5755,38.4648,38.5478,140900.0
2010-10-15 12:10:00,55.71,55.81,55.67,55.76,108100.0,38.5409,38.6101,38.5132,38.5755,108100.0
2010-10-15 12:15:00,55.77,55.87,55.72,55.84,58300.0,38.5824,38.6516,38.5478,38.6309,58300.0
2010-10-15 12:20:00,55.85,55.96,55.83,55.93,39800.0,38.6378,38.7139,38.6239,38.6931,39800.0
2010-10-15 12:25:00,55.93,55.94,55.84,55.93,37600.0,38.6931,38.7,38.6309,38.6931,37600.0
2010-10-15 12:30:00,55.93,56.04,55.92,56.0,81400.0,38.6931,38.7692,38.6862,38.7415,81400.0
2010-10-15 12:35:00,56.0,56.02,55.93,55.99,54000.0,38.7415,38.7554,38.6931,38.7346,54000.0
2010-10-15 12:40:00,56.0,56.01,55.99,56.0,22200.0,38.7415,38.7485,38.7346,38.7415,22200.0
2010-10-15 12:45:00,56.01,56.03,55.96,55.97,52000.0,38.7485,38.7623,38.7139,38.7208,52000.0
2010-10-15 12:50:00,55.97,56.08,55.97,56.01,66500.0,38.7208,38.7969,38.7208,38.7485,66500.0
2010-10-15 12:55:00,56.01,56.14,56.01,56.11,74300.0,38.7485,38.8384,38.7485,38.8176,74300.0
2010-10-15 13:00:00,56.11,56.17,56.1,56.11,54900.0,38.8176,38.8592,38.8107,38.8176,54900.0
2010-10-15 13:05:00,56.1,56.15,56.1,56.15,30700.0,38.8107,38.8453,38.8107,38.8453,30700.0
2010-10-15 13:10:00,56.15,56.15,56.13,56.15,36900.0,38.8453,38.8453,38.8315,38.8453,36900.0
2010-10-15 13:15:00,56.14,56.16,56.13,56.13,87900.0,38.8384,38.8522,38.8315,38.8315,87900.0
2010-10-15 13:20:00,56.13,56.18,56.09,56.1,70000.0,38.8315,38.8661,38.8038,38.8107,70000.0
2010-10-15 13:25:00,56.1,56.2,56.1,56.18,52100.0,38.8107,38.8799,38.8107,38.8661,52100.0
2010-10-15 13:30:00,56.19,56.23,56.15,56.22,39200.0,38.873,38.9007,38.8453,38.8937,39200.0
2010-10-15 13:35:00,56.23,56.34,56.19,56.27,145100.0,38.9007,38.9768,38.873,38.9283,145100.0
2010-10-15 13:40:00,56.27,56.29,56.22,56.24,57000.0,38.9283,38.9422,38.8937,38.9076,57000.0
2010-10-15 13:45:00,56.24,56.26,56.17,56.25,68800.0,38.9076,38.9214,38.8592,38.9145,68800.0
2010-10-15 13:50:00,56.25,56.33,56.24,56.26,61200.0,38.9145,38.9698,38.9076,38.9214,61200.0
2010-10-15 13:55:00,56.25,56.26,56.17,56.22,40000.0,38.9145,38.9214,38.8592,38.8937,40000.0
2010-10-15 14:00:00,56.22,56.22,56.16,56.17,37500.0,38.8937,38.8937,38.8522,38.8592,37500.0
2010-10-15 14:05:00,56.17,56.24,56.17,56.2,99500.0,38.8592,38.9076,38.8592,38.8799,99500.0
2010-10-15 14:10:00,56.2,56.24,56.19,56.21,81800.0,38.8799,38.9076,38.873,38.8868,81800.0
2010-10-15 14:15:00,56.2,56.24,56.2,56.24,85000.0,38.8799,38.9076,38.8799,38.9076,85000.0
2010-10-15 14:20:00,56.24,56.25,56.19,56.23,80200.0,38.9076,38.9145,38.873,38.9007,80200.0
2010-10-15 14:25:00,56.23,56.25,56.22,56.24,61500.0,38.9007,38.9145,38.8937,38.9076,61500.0
2010-10-15 14:30:00,56.24,56.26,56.22,56.25,49600.0,38.9076,38.9214,38.8937,38.9145,49600.0
2010-10-15 14:35:00,56.25,56.28,56.22,56.27,69000.0,38.9145,38.9353,38.8937,38.9283,69000.0
2010-10-15 14:40:00,56.26,56.27,56.24,56.26,97900.0,38.9214,38.9283,38.9076,38.9214,97900.0
2010-10-15 14:45:00,56.26,56.29,56.25,56.29,238600.0,38.9214,38.9422,38.9145,38.9422,238600.0
2010-10-15 14:50:00,56.29,56.32,56.28,56.3,128200.0,38.9422,38.9629,38.9353,38.9491,128200.0
2010-10-15 14:55:00,56.3,56.32,56.3,56.32,98000.0,38.9491,38.9629,38.9491,38.9629,98000.0
2010-10-15 15:00:00,56.31,56.33,56.29,56.3,183200.0,38.956,38.9698,38.9422,38.9491,183200.0
2010-10-15 15:05:00,56.3,56.33,56.28,56.31,93200.0,38.9491,38.9698,38.9353,38.956,93200.0
2010-10-15 15:10:00,56.31,56.35,56.26,56.33,88900.0,38.956,38.9837,38.9214,38.9698,88900.0
2010-10-15 15:15:00,56.34,56.45,56.3,56.41,105400.0,38.9768,39.0529,38.9491,39.0252,105400.0
2010-10-15 15:20:00,56.4,56.47,56.4,56.45,92500.0,39.0183,39.0667,39.0183,39.0529,92500.0
2010-10-15 15:25:00,56.45,56.55,56.44,56.55,149600.0,39.0529,39.122,39.0459,39.122,149600.0
2010-10-15 15:30:00,56.55,56.65,56.54,56.61,341800.0,39.122,39.1912,39.1151,39.1636,341800.0
2010-10-15 15:35:00,56.62,56.79,56.6,56.78,373300.0,39.1705,39.2881,39.1566,39.2812,373300.0
2010-10-15 15:40:00,56.79,56.81,56.67,56.72,245800.0,39.2881,39.3019,39.2051,39.2396,245800.0
2010-10-15 15:45:00,56.72,56.75,56.63,56.73,298200.0,39.2396,39.2604,39.1774,39.2466,298200.0
2010-10-15 15:50:00,56.73,56.73,55.7,56.62,458500.0,39.2466,39.2466,38.534,39.1705,458500.0
2010-10-15 15:55:00,56.62,56.74,56.53,56.71,1013900.0,39.1705,39.2535,39.1082,39.2327,1013900.0
2010-10-18 09:30:00,56.36,56.97,56.35,56.76,233600.0,38.9906,39.4126,38.9837,39.2673,233600.0
2010-10-18 09:35:00,56.72,57.23,56.69,57.03,270900.0,39.2396,39.5925,39.2189,39.4541,270900.0
2010-10-18 09:40:00,57.02,57.17,56.61,56.63,274300.0,39.4472,39.551,39.1636,39.1774,274300.0
2010-10-18 09:45:00,56.62,56.89,56.6,56.84,96700.0,39.1705,39.3573,39.1566,39.3227,96700.0
2010-10-18 09:50:00,56.84,56.87,56.74,56.77,78700.0,39.3227,39.3434,39.2535,39.2742,78700.0
2010-10-18 09:55:00,56.77,56.84,56.66,56.68,80500.0,39.2742,39.3227,39.1981,39.212,80500.0
2010-10-18 10:00:00,56.69,56.81,56.49,56.53,178200.0,39.2189,39.3019,39.0805,39.1082,178200.0
2010-10-18 10:05:00,56.53,56.68,56.53,56.53,117800.0,39.1082,39.212,39.1082,39.1082,117800.0
2010-10-18 10:10:00,56.53,56.65,56.52,56.58,77800.0,39.1082,39.1912,39.1013,39.1428,77800.0
2010-10-18 10:15:00,56.58,56.59,56.43,56.45,108700.0,39.1428,39.1497,39.039,39.0529,108700.0
2010-10-18 10:20:00,56.46,56.47,56.33,56.37,108100.0,39.0598,39.0667,38.9698,38.9975,108100.0
2010-10-18 10:25:00,56.38,56.38,56.3,56.3,73300.0,39.0044,39.0044,38.9491,38.9491,73300.0
2010-10-18 10:30:00,56.3,56.34,56.26,56.29,106400.0,38.9491,38.9768,38.9214,38.9422,106400.0
2010-10-18 10:35:00,56.29,56.37,56.29,56.37,96600.0,38.9422,38.9975,38.9422,38.9975,96600.0
2010-10-18 10:40:00,56.38,56.38,56.21,56.32,156900.0,39.0044,39.0044,38.8868,38.9629,156900.0
2010-10-18 10:45:00,56.32,56.45,56.3,56.45,89000.0,38.9629,39.0529,38.9491,39.0529,89000.0
2010-10-18 10:50:00,56.45,56.61,56.42,56.51,58200.0,39.0529,39.1636,39.0321,39.0944,58200.0
2010-10-18 10:55:00,56.51,56.62,56.49,56.6,45300.0,39.0944,39.1705,39.0805,39.1566,45300.0
2010-10-18 11:00:00,56.6,56.67,56.59,56.65,66500.0,39.1566,39.2051,39.1497,39.1912,66500.0
2010-10-18 11:05:00,56.66,56.72,56.62,56.65,117900.0,39.1981,39.2396,39.1705,39.1912,117900.0
2010-10-18 11:10:00,56.66,56.66,56.59,56.6,78400.0,39.1981,39.1981,39.1497,39.1566,78400.0
2010-10-18 11:15:00,56.6,56.62,56.55,56.61,85700.0,39.1566,39.1705,39.122,39.1636,85700.0
2010-10-18 11:20:00,56.6,56.66,56.57,56.59,50100.0,39.1566,39.1981,39.1359,39.1497,50100.0
2010-10-18 11:25:00,56.59,56.7,56.59,56.7,40100.0,39.1497,39.2258,39.1497,39.2258,40100.0
2010-10-18 11:30:00,56.69,56.71,56.61,56.61,51000.0,39.2189,39.2327,39.1636,39.1636,51000.0
2010-10-18 11:35:00,56.61,56.66,56.61,56.63,108200.0,39.1636,39.1981,39.1636,39.1774,108200.0
2010-10-18 11:40:00,56.64,56.65,56.62,56.63,57800.0,39.1843,39.1912,39.1705,39.1774,57800.0
2010-10-18 11:45:00,56.63,56.66,56.63,56.65,100700.0,39.1774,39.1981,39.1774,39.1912,100700.0
2010-10-18 11:50:00,56.66,56.7,56.65,56.69,112000.0,39.1981,39.2258,39.1912,39.2189,112000.0
2010-10-18 11:55:00,56.7,56.78,56.65,56.78,38100.0,39.2258,39.2812,39.1912,39.2812,38100.0
2010-10-18 12:00:00,56.78,56.79,56.74,56.78,59300.0,39.2812,39.2881,39.2535,39.2812,59300.0
2010-10-18 12:05:00,56.78,56.8,56.74,56.8,43400.0,39.2812,39.295,39.2535,39.295,43400.0
2010-10-18 12:10:00,56.79,56.88,56.79,56.86,42800.0,39.2881,39.3503,39.2881,39.3365,42800.0
2010-10-18 12:15:00,56.86,56.9,56.84,56.88,29200.0,39.3365,39.3642,39.3227,39.3503,29200.0
2010-10-18 12:20:00,56.89,56.9,56.85,56.85,39700.0,39.3573,39.3642,39.3296,39.3296,39700.0
2010-10-18 12:25:00,56.84,56.86,56.79,56.81,49400.0,39.3227,39.3365,39.2881,39.3019,49400.0
2010-10-18 12:30:00,56.82,56.82,56.77,56.8,49100.0,39.3088,39.3088,39.2742,39.295,49100.0
2010-10-18 12:35:00,56.8,56.8,56.74,56.79,58800.0,39.295,39.295,39.2535,39.2881,58800.0
2010-10-18 12:40:00,56.8,56.85,56.78,56.84,52900.0,39.295,39.3296,39.2812,39.3227,52900.0
2010-10-18 12:45:00,56.83,56.83,56.8,56.83,25700.0,39.3157,39.3157,39.295,39.3157,25700.0
2010-10-18 12:50:00,56.83,56.88,56.8,56.81,55300.0,39.3157,39.3503,39.295,39.3019,55300.0
2010-10-18 12:55:00,56.82,56.86,56.77,56.85,102600.0,39.3088,39.3365,39.2742,39.3296,102600.0
2010-10-18 13:00:00,56.85,56.91,56.84,56.9,42800.0,39.3296,39.3711,39.3227,39.3642,42800.0
2010-10-18 13:05:00,56.89,56.91,56.85,56.87,66600.0,39.3573,39.3711,39.3296,39.3434,66600.0
2010-10-18 13:10:00,56.86,56.92,56.84,56.9,63300.0,39.3365,39.378,39.3227,39.3642,63300.0
2010-10-18 13:15:00,56.91,56.98,56.91,56.96,62900.0,39.3711,39.4195,39.3711,39.4057,62900.0
2010-10-18 13:20:00,56.97,57.0,56.96,56.99,54500.0,39.4126,39.4334,39.4057,39.4264,54500.0
2010-10-18 13:25:00,56.99,57.03,56.97,56.99,91500.0,39.4264,39.4541,39.4126,39.4264,91500.0
2010-10-18 13:30:00,57.0,57.0,56.97,56.98,106100.0,39.4334,39.4334,39.4126,39.4195,106100.0
2010-10-18 13:35:00,56.99,56.99,56.94,56.96,65600.0,39.4264,39.4264,39.3918,39.4057,65600.0
2010-10-18 13:40:00,56.96,56.96,56.93,56.95,36900.0,39.4057,39.4057,39.3849,39.3988,36900.0
2010-10-18 13:45:00,56.95,56.96,56.91,56.96,72400.0,39.3988,39.4057,39.3711,39.4057,72400.0
2010-10-18 13:50:00,56.96,56.97,56.91,56.92,46300.0,39.4057,39.4126,39.3711,39.378,46300.0
2010-10-18 13:55:00,56.93,57.0,56.92,56.99,81600.0,39.3849,39.4334,39.378,39.4264,81600.0
2010-10-18 14:00:00,57.0,57.07,57.0,57.02,71500.0,39.4334,39.4818,39.4334,39.4472,71500.0
2010-10-18 14:05:00,57.03,57.08,57.0,57.08,52500.0,39.4541,39.4887,39.4334,39.4887,52500.0
2010-10-18 14:10:00,57.09,57.11,57.05,57.1,64700.0,39.4956,39.5095,39.4679,39.5025,64700.0
2010-10-18 14:15:00,57.1,57.11,57.08,57.08,77100.0,39.5025,39.5095,39.4887,39.4887,77100.0
2010-10-18 14:20:00,57.08,57.16,57.08,57.16,113200.0,39.4887,39.544,39.4887,39.544,113200.0
2010-10-18 14:25:00,57.16,57.27,57.15,57.26,101000.0,39.544,39.6201,39.5371,39.6132,101000.0
2010-10-18 14:30:00,57.26,57.29,57.25,57.28,94200.0,39.6132,39.634,39.6063,39.6271,94200.0
2010-10-18 14:35:00,57.28,57.28,57.27,57.27,51500.0,39.6271,39.6271,39.6201,39.6201,51500.0
2010-10-18 14:40:00,57.27,57.37,57.27,57.37,112000.0,39.6201,39.6893,39.6201,39.6893,112000.0
2010-10-18 14:45:00,57.37,57.57,57.33,57.4,414200.0,39.6893,39.8277,39.6617,39.7101,414200.0
2010-10-18 14:50:00,57.4,57.75,57.39,57.53,383500.0,39.7101,39.9522,39.7032,39.8,383500.0
2010-10-18 14:55:00,57.53,57.58,57.5,57.54,119300.0,39.8,39.8346,39.7793,39.8069,119300.0
2010-10-18 15:00:00,57.53,57.58,57.51,57.54,109700.0,39.8,39.8346,39.7862,39.8069,109700.0
2010-10-18 15:05:00,57.54,57.7,57.52,57.67,146300.0,39.8069,39.9176,39.7931,39.8969,146300.0
2010-10-18 15:10:00,57.67,57.68,57.6,57.62,193700.0,39.8969,39.9038,39.8484,39.8623,193700.0
2010-10-18 15:15:00,57.62,57.68,57.57,57.67,169100.0,39.8623,39.9038,39.8277,39.8969,169100.0
2010-10-18 15:20:00,57.67,57.82,57.65,57.79,210100.0,39.8969,40.0006,39.883,39.9799,210100.0
2010-10-18 15:25:00,57.79,57.85,57.74,57.75,168400.0,39.9799,40.0214,39.9453,39.9522,168400.0
2010-10-18 15:30:00,57.74,57.83,57.68,57.79,173000.0,39.9453,40.0076,39.9038,39.9799,173000.0
2010-10-18 15:35:00,57.8,57.9,57.77,57.82,238500.0,39.9868,40.056,39.9661,40.0006,238500.0
2010-10-18 15:40:00,57.82,57.84,57.79,57.8,143800.0,40.0006,40.0145,39.9799,39.9868,143800.0
2010-10-18 15:45:00,57.79,57.92,57.78,57.89,282700.0,39.9799,40.0698,39.973,40.0491,282700.0
2010-10-18 15:50:00,57.88,57.9,57.82,57.83,236700.0,40.0422,40.056,40.0006,40.0076,236700.0
2010-10-18 15:55:00,57.83,57.96,57.8,57.96,642900.0,40.0076,40.0975,39.9868,40.0975,642900.0
2010-10-19 09:30:00,57.67,58.11,57.61,58.0,210300.0,39.8969,40.2013,39.8554,40.1252,210300.0
2010-10-19 09:35:00,58.05,58.74,58.03,58.53,280100.0,40.1598,40.6371,40.1459,40.4918,280100.0
2010-10-19 09:40:00,58.45,58.48,58.11,58.23,165200.0,40.4365,40.4572,40.2013,40.2843,165200.0
2010-10-19 09:45:00,58.23,58.24,57.97,58.03,139500.0,40.2843,40.2912,40.1044,40.1459,139500.0
2010-10-19 09:50:00,58.03,58.06,57.78,57.78,222100.0,40.1459,40.1667,39.973,39.973,222100.0
2010-10-19 09:55:00,57.77,57.97,57.74,57.97,119500.0,39.9661,40.1044,39.9453,40.1044,119500.0
2010-10-19 10:00:00,57.97,58.11,57.85,58.06,379600.0,40.1044,40.2013,40.0214,40.1667,379600.0
2010-10-19 10:05:00,58.06,58.17,57.96,58.12,235700.0,40.1667,40.2428,40.0975,40.2082,235700.0
2010-10-19 10:10:00,58.14,58.17,57.94,58.03,293300.0,40.222,40.2428,40.0837,40.1459,293300.0
2010-10-19 10:15:00,58.03,58.13,58.0,58.09,146300.0,40.1459,40.2151,40.1252,40.1874,146300.0
2010-10-19 10:20:00,58.08,58.19,58.02,58.02,128700.0,40.1805,40.2566,40.139,40.139,128700.0
2010-10-19 10:25:00,58.02,58.03,57.88,57.94,134700.0,40.139,40.1459,40.0422,40.0837,134700.0
2010-10-19 10:30:00,57.94,58.0,57.83,57.83,143200.0,40.0837,40.1252,40.0076,40.0076,143200.0
2010-10-19 10:35:00,57.83,57.88,57.74,57.74,138400.0,40.0076,40.0422,39.9453,39.9453,138400.0
2010-10-19 10:40:00,57.74,57.78,57.7,57.75,80900.0,39.9453,39.973,39.9176,39.9522,80900.0
2010-10-19 10:45:00,57.76,57.84,57.7,57.83,150400.0,39.9591,40.0145,39.9176,40.0076,150400.0
2010-10-19 10:50:00,57.84,57.9,57.84,57.86,87400.0,40.0145,40.056,40.0145,40.0283,87400.0
2010-10-19 10:55:00,57.85,57.95,57.85,57.93,75800.0,40.0214,40.0906,40.0214,40.0767,75800.0
2010-10-19 11:00:00,57.94,57.98,57.9,57.97,80900.0,40.0837,40.1113,40.056,40.1044,80900.0
2010-10-19 11:05:00,57.97,57.98,57.89,57.96,62600.0,40.1044,40.1113,40.0491,40.0975,62600.0
2010-10-19 11:10:00,57.95,57.98,57.91,57.95,71200.0,40.0906,40.1113,40.0629,40.0906,71200.0
2010-10-19 11:15:00,57.94,57.95,57.84,57.84,72100.0,40.0837,40.0906,40.0145,40.0145,72100.0
2010-10-19 11:20:00,57.85,57.85,57.76,57.8,68500.0,40.0214,40.0214,39.9591,39.9868,68500.0
2010-10-19 11:25:00,57.79,57.83,57.74,57.79,62500.0,39.9799,40.0076,39.9453,39.9799,62500.0
2010-10-19 11:30:00,57.8,57.88,57.8,57.85,61600.0,39.9868,40.0422,39.9868,40.0214,61600.0
2010-10-19 11:35:00,57.85,57.89,57.81,57.81,38200.0,40.0214,40.0491,39.9937,39.9937,38200.0
2010-10-19 11:40:00,57.81,57.84,57.75,57.77,50800.0,39.9937,40.0145,39.9522,39.9661,50800.0
2010-10-19 11:45:00,57.78,57.91,57.78,57.89,56700.0,39.973,40.0629,39.973,40.0491,56700.0
2010-10-19 11:50:00,57.89,57.91,57.85,57.87,23700.0,40.0491,40.0629,40.0214,40.0352,23700.0
2010-10-19 11:55:00,57.87,57.94,57.86,57.9,27300.0,40.0352,40.0837,40.0283,40.056,27300.0
2010-10-19 12:00:00,57.9,57.91,57.86,57.86,34200.0,40.056,40.0629,40.0283,40.0283,34200.0
2010-10-19 12:05:00,57.86,57.88,57.78,57.79,28900.0,40.0283,40.0422,39.973,39.9799,28900.0
2010-10-19 12:10:00,57.79,57.81,57.77,57.79,38200.0,39.9799,39.9937,39.9661,39.9799,38200.0
2010-10-19 12:15:00,57.79,57.83,57.78,57.81,35100.0,39.9799,40.0076,39.973,39.9937,35100.0
2010-10-19 12:20:00,57.81,57.81,57.74,57.76,42800.0,39.9937,39.9937,39.9453,39.9591,42800.0
2010-10-19 12:25:00,57.76,57.76,57.7,57.71,22600.0,39.9591,39.9591,39.9176,39.9245,22600.0
2010-10-19 12:30:00,57.71,57.72,57.62,57.64,99900.0,39.9245,39.9315,39.8623,39.8761,99900.0
2010-10-19 12:35:00,57.62,57.63,57.54,57.56,78900.0,39.8623,39.8692,39.8069,39.8208,78900.0
2010-10-19 12:40:00,57.55,57.58,57.53,57.57,41100.0,39.8139,39.8346,39.8,39.8277,41100.0
2010-10-19 12:45:00,57.58,57.58,57.55,57.55,26000.0,39.8346,39.8346,39.8139,39.8139,26000.0
2010-10-19 12:50:00,57.55,57.57,57.5,57.54,74400.0,39.8139,39.8277,39.7793,39.8069,74400.0
2010-10-19 12:55:00,57.55,57.62,57.52,57.62,109600.0,39.8139,39.8623,39.7931,39.8623,109600.0
2010-10-19 13:00:00,57.61,57.63,57.58,57.62,48000.0,39.8554,39.8692,39.8346,39.8623,48000.0
2010-10-19 13:05:00,57.62,57.63,57.58,57.58,53700.0,39.8623,39.8692,39.8346,39.8346,53700.0
2010-10-19 13:10:00,57.59,57.62,57.53,57.54,50900.0,39.8415,39.8623,39.8,39.8069,50900.0
2010-10-19 13:15:00,57.53,57.56,57.49,57.55,48100.0,39.8,39.8208,39.7723,39.8139,48100.0
2010-10-19 13:20:00,57.55,57.56,57.47,57.47,53800.0,39.8139,39.8208,39.7585,39.7585,53800.0
2010-10-19 13:25:00,57.47,57.48,57.37,57.37,56500.0,39.7585,39.7654,39.6893,39.6893,56500.0
2010-10-19 13:30:00,57.38,57.41,57.36,57.38,47000.0,39.6962,39.717,39.6824,39.6962,47000.0
2010-10-19 13:35:00,57.38,57.42,57.36,57.39,83400.0,39.6962,39.7239,39.6824,39.7032,83400.0
2010-10-19 13:40:00,57.4,57.44,57.38,57.42,54700.0,39.7101,39.7378,39.6962,39.7239,54700.0
2010-10-19 13:45:00,57.42,57.48,57.36,57.48,47100.0,39.7239,39.7654,39.6824,39.7654,47100.0
2010-10-19 13:50:00,57.48,57.48,57.33,57.35,61800.0,39.7654,39.7654,39.6617,39.6755,61800.0
2010-10-19 13:55:00,57.36,57.37,57.25,57.31,58000.0,39.6824,39.6893,39.6063,39.6478,58000.0
2010-10-19 14:00:00,57.31,57.33,56.97,57.01,180400.0,39.6478,39.6617,39.4126,39.4403,180400.0
2010-10-19 14:05:00,57.0,57.06,56.97,57.02,112600.0,39.4334,39.4749,39.4126,39.4472,112600.0
2010-10-19 14:10:00,57.01,57.11,56.97,57.08,143100.0,39.4403,39.5095,39.4126,39.4887,143100.0
2010-10-19 14:15:00,57.08,57.16,57.05,57.1,110300.0,39.4887,39.544,39.4679,39.5025,110300.0
2010-10-19 14:20:00,57.1,57.11,56.93,56.96,67700.0,39.5025,39.5095,39.3849,39.4057,67700.0
2010-10-19 14:25:00,56.96,57.0,56.88,56.95,83300.0,39.4057,39.4334,39.3503,39.3988,83300.0
2010-10-19 14:30:00,56.95,57.05,56.91,57.05,110400.0,39.3988,39.4679,39.3711,39.4679,110400.0
2010-10-19 14:35:00,57.05,57.05,56.96,57.0,60000.0,39.4679,39.4679,39.4057,39.4334,60000.0
2010-10-19 14:40:00,56.99,57.02,56.94,56.97,65600.0,39.4264,39.4472,39.3918,39.4126,65600.0
2010-10-19 14:45:00,56.96,57.04,56.95,57.02,56700.0,39.4057,39.461,39.3988,39.4472,56700.0
2010-10-19 14:50:00,57.03,57.07,56.96,57.03,83000.0,39.4541,39.4818,39.4057,39.4541,83000.0
2010-10-19 14:55:00,57.03,57.06,56.99,57.04,43700.0,39.4541,39.4749,39.4264,39.461,43700.0
2010-10-19 15:00:00,57.05,57.07,56.94,56.99,72600.0,39.4679,39.4818,39.3918,39.4264,72600.0
2010-10-19 15:05:00,56.99,57.01,56.88,56.88,203200.0,39.4264,39.4403,39.3503,39.3503,203200.0
2010-10-19 15:10:00,56.88,56.99,56.86,56.96,120800.0,39.3503,39.4264,39.3365,39.4057,120800.0
2010-10-19 15:15:00,56.96,57.03,56.94,56.99,109200.0,39.4057,39.4541,39.3918,39.4264,109200.0
2010-10-19 15:20:00,57.0,57.07,56.96,57.01,62700.0,39.4334,39.4818,39.4057,39.4403,62700.0
2010-10-19 15:25:00,57.01,57.05,56.87,56.9,156400.0,39.4403,39.4679,39.3434,39.3642,156400.0
2010-10-19 15:30:00,56.89,56.94,56.85,56.87,164200.0,39.3573,39.3918,39.3296,39.3434,164200.0
2010-10-19 15:35:00,56.87,56.97,56.87,56.96,181100.0,39.3434,39.4126,39.3434,39.4057,181100.0
2010-10-19 15:40:00,56.95,57.03,56.92,56.97,82100.0,39.3988,39.4541,39.378,39.4126,82100.0
2010-10-19 15:45:00,56.97,57.1,56.94,57.09,186300.0,39.4126,39.5025,39.3918,39.4956,186300.0
2010-10-19 15:50:00,57.08,57.28,57.08,57.24,324000.0,39.4887,39.6271,39.4887,39.5994,324000.0
2010-10-19 15:55:00,57.24,57.34,57.23,57.31,309800.0,39.5994,39.6686,39.5925,39.6478,309800.0
2010-10-20 09:30:00,57.83,57.83,57.34,57.37,94200.0,40.0076,40.0076,39.6686,39.6893,94200.0
2010-10-20 09:35:00,57.38,57.4,57.17,57.39,75100.0,39.6962,39.7101,39.551,39.7032,75100.0
2010-10-20 09:40:00,57.4,57.8,57.4,57.79,235900.0,39.7101,39.9868,39.7101,39.9799,235900.0
2010-10-20 09:45:00,57.79,58.08,57.79,58.06,251300.0,39.9799,40.1805,39.9799,40.1667,251300.0
2010-10-20 09:50:00,58.07,58.16,57.76,57.95,108000.0,40.1736,40.2359,39.9591,40.0906,108000.0
2010-10-20 09:55:00,57.96,58.0,57.79,57.82,122800.0,40.0975,40.1252,39.9799,40.0006,122800.0
2010-10-20 10:00:00,57.83,57.96,57.78,57.87,108100.0,40.0076,40.0975,39.973,40.0352,108100.0
2010-10-20 10:05:00,57.88,57.96,57.83,57.85,63700.0,40.0422,40.0975,40.0076,40.0214,63700.0
2010-10-20 10:10:00,57.86,57.96,57.8,57.85,79700.0,40.0283,40.0975,39.9868,40.0214,79700.0
2010-10-20 10:15:00,57.86,57.91,57.76,57.84,58500.0,40.0283,40.0629,39.9591,40.0145,58500.0
2010-10-20 10:20:00,57.84,57.85,57.62,57.71,85300.0,40.0145,40.0214,39.8623,39.9245,85300.0
2010-10-20 10:25:00,57.71,57.77,57.59,57.63,74400.0,39.9245,39.9661,39.8415,39.8692,74400.0
2010-10-20 10:30:00,57.64,57.75,57.63,57.74,73900.0,39.8761,39.9522,39.8692,39.9453,73900.0
2010-10-20 10:35:00,57.75,57.78,57.72,57.74,50700.0,39.9522,39.973,39.9315,39.9453,50700.0
2010-10-20 10:40:00,57.74,57.84,57.71,57.72,67100.0,39.9453,40.0145,39.9245,39.9315,67100.0
2010-10-20 10:45:00,57.73,57.9,57.73,57.88,57400.0,39.9384,40.056,39.9384,40.0422,57400.0
2010-10-20 10:50:00,57.89,58.01,57.86,57.98,77800.0,40.0491,40.1321,40.0283,40.1113,77800.0
2010-10-20 10:55:00,57.98,58.05,57.96,58.03,53600.0,40.1113,40.1598,40.0975,40.1459,53600.0
2010-10-20 11:00:00,58.02,58.02,57.93,57.96,40400.0,40.139,40.139,40.0767,40.0975,40400.0
2010-10-20 11:05:00,57.96,58.19,57.96,58.19,93500.0,40.0975,40.2566,40.0975,40.2566,93500.0
2010-10-20 11:10:00,58.19,58.2,58.11,58.12,66500.0,40.2566,40.2635,40.2013,40.2082,66500.0
2010-10-20 11:15:00,58.12,58.2,58.04,58.16,50000.0,40.2082,40.2635,40.1528,40.2359,50000.0
2010-10-20 11:20:00,58.16,58.18,58.1,58.1,31900.0,40.2359,40.2497,40.1944,40.1944,31900.0
2010-10-20 11:25:00,58.11,58.22,58.09,58.19,44400.0,40.2013,40.2774,40.1874,40.2566,44400.0
2010-10-20 11:30:00,58.19,58.29,58.19,58.25,65300.0,40.2566,40.3258,40.2566,40.2981,65300.0
2010-10-20 11:35:00,58.25,58.32,58.24,58.29,50200.0,40.2981,40.3466,40.2912,40.3258,50200.0
2010-10-20 11:40:00,58.29,58.31,58.2,58.21,60500.0,40.3258,40.3396,40.2635,40.2705,60500.0
2010-10-20 11:45:00,58.2,58.25,58.18,58.24,80200.0,40.2635,40.2981,40.2497,40.2912,80200.0
2010-10-20 11:50:00,58.24,58.25,58.21,58.23,27500.0,40.2912,40.2981,40.2705,40.2843,27500.0
2010-10-20 11:55:00,58.24,58.25,58.17,58.17,19600.0,40.2912,40.2981,40.2428,40.2428,19600.0
2010-10-20 12:00:00,58.17,58.27,58.16,58.27,59900.0,40.2428,40.312,40.2359,40.312,59900.0
2010-10-20 12:05:00,58.26,58.28,58.19,58.25,39100.0,40.305,40.3189,40.2566,40.2981,39100.0
2010-10-20 12:10:00,58.25,58.29,58.22,58.22,61400.0,40.2981,40.3258,40.2774,40.2774,61400.0
2010-10-20 12:15:00,58.22,58.36,58.22,58.28,107500.0,40.2774,40.3742,40.2774,40.3189,107500.0
2010-10-20 12:20:00,58.28,58.28,58.13,58.14,56300.0,40.3189,40.3189,40.2151,40.222,56300.0
2010-10-20 12:25:00,58.13,58.19,58.1,58.19,29400.0,40.2151,40.2566,40.1944,40.2566,29400.0
2010-10-20 12:30:00,58.2,58.22,58.19,58.2,29500.0,40.2635,40.2774,40.2566,40.2635,29500.0
2010-10-20 12:35:00,58.2,58.22,58.13,58.13,56300.0,40.2635,40.2774,40.2151,40.2151,56300.0
2010-10-20 12:40:00,58.13,58.15,58.08,58.12,40900.0,40.2151,40.2289,40.1805,40.2082,40900.0
2010-10-20 12:45:00,58.12,58.12,58.04,58.04,45200.0,40.2082,40.2082,40.1528,40.1528,45200.0
2010-10-20 12:50:00,58.05,58.12,58.04,58.11,34300.0,40.1598,40.2082,40.1528,40.2013,34300.0
2010-10-20 12:55:00,58.11,58.11,58.05,58.07,73300.0,40.2013,40.2013,40.1598,40.1736,73300.0
2010-10-20 13:00:00,58.08,58.12,58.07,58.11,49500.0,40.1805,40.2082,40.1736,40.2013,49500.0
2010-10-20 13:05:00,58.11,58.15,58.1,58.11,35000.0,40.2013,40.2289,40.1944,40.2013,35000.0
2010-10-20 13:10:00,58.11,58.21,58.08,58.2,43000.0,40.2013,40.2705,40.1805,40.2635,43000.0
2010-10-20 13:15:00,58.21,58.22,58.17,58.18,56200.0,40.2705,40.2774,40.2428,40.2497,56200.0
2010-10-20 13:20:00,58.19,58.24,58.17,58.21,34400.0,40.2566,40.2912,40.2428,40.2705,34400.0
2010-10-20 13:25:00,58.21,58.21,58.08,58.11,49900.0,40.2705,40.2705,40.1805,40.2013,49900.0
2010-10-20 13:30:00,58.1,58.13,58.03,58.08,41100.0,40.1944,40.2151,40.1459,40.1805,41100.0
2010-10-20 13:35:00,58.08,58.11,58.02,58.05,21000.0,40.1805,40.2013,40.139,40.1598,21000.0
2010-10-20 13:40:00,58.05,58.05,58.0,58.03,51300.0,40.1598,40.1598,40.1252,40.1459,51300.0
2010-10-20 13:45:00,58.03,58.04,58.01,58.04,24500.0,40.1459,40.1528,40.1321,40.1528,24500.0
2010-10-20 13:50:00,58.03,58.04,58.01,58.04,19500.0,40.1459,40.1528,40.1321,40.1528,19500.0
2010-10-20 13:55:00,58.04,58.04,57.96,58.0,38100.0,40.1528,40.1528,40.0975,40.1252,38100.0
2010-10-20 14:00:00,58.0,58.02,57.86,57.86,85700.0,40.1252,40.139,40.0283,40.0283,85700.0
2010-10-20 14:05:00,57.87,57.97,57.78,57.83,96100.0,40.0352,40.1044,39.973,40.0076,96100.0
2010-10-20 14:10:00,57.83,57.92,57.82,57.91,43300.0,40.0076,40.0698,40.0006,40.0629,43300.0
2010-10-20 14:15:00,57.9,58.04,57.9,58.03,113100.0,40.056,40.1528,40.056,40.1459,113100.0
2010-10-20 14:20:00,58.03,58.06,58.0,58.01,24500.0,40.1459,40.1667,40.1252,40.1321,24500.0
2010-10-20 14:25:00,58.02,58.05,58.0,58.01,22500.0,40.139,40.1598,40.1252,40.1321,22500.0
2010-10-20 14:30:00,58.02,58.09,58.01,58.07,53400.0,40.139,40.1874,40.1321,40.1736,53400.0
2010-10-20 14:35:00,58.07,58.11,58.01,58.04,62600.0,40.1736,40.2013,40.1321,40.1528,62600.0
2010-10-20 14:40:00,58.03,58.05,57.95,57.98,42900.0,40.1459,40.1598,40.0906,40.1113,42900.0
2010-10-20 14:45:00,57.98,58.0,57.88,57.9,41500.0,40.1113,40.1252,40.0422,40.056,41500.0
2010-10-20 14:50:00,57.89,57.96,57.87,57.96,32400.0,40.0491,40.0975,40.0352,40.0975,32400.0
2010-10-20 14:55:00,57.96,57.99,57.91,57.98,28800.0,40.0975,40.1183,40.0629,40.1113,28800.0
2010-10-20 15:00:00,57.97,57.99,57.88,57.89,41900.0,40.1044,40.1183,40.0422,40.0491,41900.0
2010-10-20 15:05:00,57.89,57.93,57.86,57.91,47400.0,40.0491,40.0767,40.0283,40.0629,47400.0
2010-10-20 15:10:00,57.92,57.94,57.87,57.88,58200.0,40.0698,40.0837,40.0352,40.0422,58200.0
2010-10-20 15:15:00,57.89,57.97,57.89,57.92,90300.0,40.0491,40.1044,40.0491,40.0698,90300.0
2010-10-20 15:20:00,57.93,57.96,57.89,57.9,60500.0,40.0767,40.0975,40.0491,40.056,60500.0
2010-10-20 15:25:00,57.91,57.96,57.9,57.95,58000.0,40.0629,40.0975,40.056,40.0906,58000.0
2010-10-20 15:30:00,57.95,57.95,57.88,57.92,127400.0,40.0906,40.0906,40.0422,40.0698,127400.0
2010-10-20 15:35:00,57.91,57.94,57.8,57.88,127000.0,40.0629,40.0837,39.9868,40.0422,127000.0
2010-10-20 15:40:00,57.87,57.91,57.83,57.88,93900.0,40.0352,40.0629,40.0076,40.0422,93900.0
2010-10-20 15:45:00,57.87,58.02,57.87,57.96,153500.0,40.0352,40.139,40.0352,40.0975,153500.0
2010-10-20 15:50:00,57.97,58.01,57.79,57.79,179300.0,40.1044,40.1321,39.9799,39.9799,179300.0
2010-10-20 15:55:00,57.8,57.83,57.72,57.72,309800.0,39.9868,40.0076,39.9315,39.9315,309800.0
2010-10-21 09:30:00,57.81,57.94,57.55,57.65,58600.0,39.9937,40.0837,39.8139,39.883,58600.0
2010-10-21 09:35:00,57.65,57.82,57.57,57.82,43300.0,39.883,40.0006,39.8277,40.0006,43300.0
2010-10-21 09:40:00,57.84,57.84,57.69,57.72,46500.0,40.0145,40.0145,39.9107,39.9315,46500.0
2010-10-21 09:45:00,57.72,57.84,57.64,57.84,32300.0,39.9315,40.0145,39.8761,40.0145,32300.0
2010-10-21 09:50:00,57.85,57.85,57.74,57.79,33300.0,40.0214,40.0214,39.9453,39.9799,33300.0
2010-10-21 09:55:00,57.76,57.88,57.76,57.82,28700.0,39.9591,40.0422,39.9591,40.0006,28700.0
2010-10-21 10:00:00,57.82,57.89,57.7,57.82,76600.0,40.0006,40.0491,39.9176,40.0006,76600.0
2010-10-21 10:05:00,57.82,57.93,57.7,57.84,107400.0,40.0006,40.0767,39.9176,40.0145,107400.0
2010-10-21 10:10:00,57.83,57.99,57.81,57.96,81700.0,40.0076,40.1183,39.9937,40.0975,81700.0
2010-10-21 10:15:00,57.96,57.96,57.8,57.88,49500.0,40.0975,40.0975,39.9868,40.0422,49500.0
2010-10-21 10:20:00,57.88,57.89,57.81,57.81,52200.0,40.0422,40.0491,39.9937,39.9937,52200.0
2010-10-21 10:25:00,57.81,57.83,57.75,57.75,55700.0,39.9937,40.0076,39.9522,39.9522,55700.0
2010-10-21 10:30:00,57.74,57.75,57.71,57.73,87400.0,39.9453,39.9522,39.9245,39.9384,87400.0
2010-10-21 10:35:00,57.73,57.8,57.71,57.77,37100.0,39.9384,39.9868,39.9245,39.9661,37100.0
2010-10-21 10:40:00,57.78,57.86,57.76,57.82,46200.0,39.973,40.0283,39.9591,40.0006,46200.0
2010-10-21 10:45:00,57.82,57.88,57.76,57.88,27400.0,40.0006,40.0422,39.9591,40.0422,27400.0
2010-10-21 10:50:00,57.89,57.9,57.85,57.85,27200.0,40.0491,40.056,40.0214,40.0214,27200.0
2010-10-21 10:55:00,57.86,57.94,57.86,57.93,29700.0,40.0283,40.0837,40.0283,40.0767,29700.0
2010-10-21 11:00:00,57.92,57.94,57.86,57.88,14700.0,40.0698,40.0837,40.0283,40.0422,14700.0
2010-10-21 11:05:00,57.88,57.88,57.83,57.86,22200.0,40.0422,40.0422,40.0076,40.0283,22200.0
2010-10-21 11:10:00,57.87,57.91,57.8,57.84,30700.0,40.0352,40.0629,39.9868,40.0145,30700.0
2010-10-21 11:15:00,57.83,57.9,57.82,57.86,29900.0,40.0076,40.056,40.0006,40.0283,29900.0
2010-10-21 11:20:00,57.87,57.9,57.82,57.83,23300.0,40.0352,40.056,40.0006,40.0076,23300.0
2010-10-21 11:25:00,57.83,57.84,57.75,57.83,31400.0,40.0076,40.0145,39.9522,40.0076,31400.0
2010-10-21 11:30:00,57.83,57.89,57.82,57.86,26600.0,40.0076,40.0491,40.0006,40.0283,26600.0
2010-10-21 11:35:00,57.85,57.86,57.69,57.73,47300.0,40.0214,40.0283,39.9107,39.9384,47300.0
2010-10-21 11:40:00,57.74,57.78,57.66,57.67,72000.0,39.9453,39.973,39.89,39.8969,72000.0
2010-10-21 11:45:00,57.67,57.7,57.53,57.58,59100.0,39.8969,39.9176,39.8,39.8346,59100.0
2010-10-21 11:50:00,57.59,57.61,57.52,57.59,53300.0,39.8415,39.8554,39.7931,39.8415,53300.0
2010-10-21 11:55:00,57.6,57.67,57.59,57.65,37800.0,39.8484,39.8969,39.8415,39.883,37800.0
2010-10-21 12:00:00,57.66,57.68,57.63,57.64,38700.0,39.89,39.9038,39.8692,39.8761,38700.0
2010-10-21 12:05:00,57.64,57.67,57.6,57.67,24900.0,39.8761,39.8969,39.8484,39.8969,24900.0
2010-10-21 12:10:00,57.68,57.71,57.64,57.65,40500.0,39.9038,39.9245,39.8761,39.883,40500.0
2010-10-21 12:15:00,57.65,57.65,57.52,57.56,91900.0,39.883,39.883,39.7931,39.8208,91900.0
2010-10-21 12:20:00,57.57,57.61,57.52,57.59,28300.0,39.8277,39.8554,39.7931,39.8415,28300.0
2010-10-21 12:25:00,57.59,57.59,57.51,57.59,15200.0,39.8415,39.8415,39.7862,39.8415,15200.0
2010-10-21 12:30:00,57.6,57.6,57.52,57.54,18200.0,39.8484,39.8484,39.7931,39.8069,18200.0
2010-10-21 12:35:00,57.53,57.55,57.4,57.41,62700.0,39.8,39.8139,39.7101,39.717,62700.0
2010-10-21 12:40:00,57.41,57.43,57.35,57.36,34300.0,39.717,39.7308,39.6755,39.6824,34300.0
2010-10-21 12:45:00,57.35,57.37,57.29,57.36,48200.0,39.6755,39.6893,39.634,39.6824,48200.0
2010-10-21 12:50:00,57.36,57.39,57.35,57.38,31300.0,39.6824,39.7032,39.6755,39.6962,31300.0
2010-10-21 12:55:00,57.37,57.39,57.36,57.36,22200.0,39.6893,39.7032,39.6824,39.6824,22200.0
2010-10-21 13:00:00,57.36,57.47,57.36,57.47,33300.0,39.6824,39.7585,39.6824,39.7585,33300.0
2010-10-21 13:05:00,57.47,57.47,57.41,57.45,26200.0,39.7585,39.7585,39.717,39.7447,26200.0
2010-10-21 13:10:00,57.46,57.5,57.44,57.49,22700.0,39.7516,39.7793,39.7378,39.7723,22700.0
2010-10-21 13:15:00,57.49,57.49,57.43,57.48,32900.0,39.7723,39.7723,39.7308,39.7654,32900.0
2010-10-21 13:20:00,57.49,57.49,57.46,57.48,22200.0,39.7723,39.7723,39.7516,39.7654,22200.0
2010-10-21 13:25:00,57.47,57.49,57.46,57.49,15700.0,39.7585,39.7723,39.7516,39.7723,15700.0
2010-10-21 13:30:00,57.48,57.49,57.39,57.4,33000.0,39.7654,39.7723,39.7032,39.7101,33000.0
2010-10-21 13:35:00,57.41,57.47,57.4,57.43,28800.0,39.717,39.7585,39.7101,39.7308,28800.0
2010-10-21 13:40:00,57.42,57.43,57.37,57.4,35200.0,39.7239,39.7308,39.6893,39.7101,35200.0
2010-10-21 13:45:00,57.39,57.43,57.28,57.29,44900.0,39.7032,39.7308,39.6271,39.634,44900.0
2010-10-21 13:50:00,57.29,57.3,57.08,57.11,77900.0,39.634,39.6409,39.4887,39.5095,77900.0
2010-10-21 13:55:00,57.11,57.13,56.98,57.03,92300.0,39.5095,39.5233,39.4195,39.4541,92300.0
2010-10-21 14:00:00,57.04,57.05,56.95,57.05,86900.0,39.461,39.4679,39.3988,39.4679,86900.0
2010-10-21 14:05:00,57.05,57.09,57.01,57.02,47300.0,39.4679,39.4956,39.4403,39.4472,47300.0
2010-10-21 14:10:00,57.03,57.05,57.0,57.01,43600.0,39.4541,39.4679,39.4334,39.4403,43600.0
2010-10-21 14:15:00,57.01,57.13,56.96,57.09,54800.0,39.4403,39.5233,39.4057,39.4956,54800.0
2010-10-21 14:20:00,57.1,57.14,57.06,57.11,71100.0,39.5025,39.5302,39.4749,39.5095,71100.0
2010-10-21 14:25:00,57.11,57.16,57.11,57.15,29700.0,39.5095,39.544,39.5095,39.5371,29700.0
2010-10-21 14:30:00,57.14,57.24,57.14,57.17,52100.0,39.5302,39.5994,39.5302,39.551,52100.0
2010-10-21 14:35:00,57.17,57.22,57.16,57.22,29800.0,39.551,39.5856,39.544,39.5856,29800.0
2010-10-21 14:40:00,57.2,57.32,57.19,57.29,71800.0,39.5717,39.6547,39.5648,39.634,71800.0
2010-10-21 14:45:00,57.3,57.33,57.25,57.26,40700.0,39.6409,39.6617,39.6063,39.6132,40700.0
2010-10-21 14:50:00,57.26,57.32,57.24,57.3,86600.0,39.6132,39.6547,39.5994,39.6409,86600.0
2010-10-21 14:55:00,57.31,57.31,57.25,57.26,55500.0,39.6478,39.6478,39.6063,39.6132,55500.0
2010-10-21 15:00:00,57.25,57.35,57.25,57.3,60000.0,39.6063,39.6755,39.6063,39.6409,60000.0
2010-10-21 15:05:00,57.3,57.3,57.25,57.25,34100.0,39.6409,39.6409,39.6063,39.6063,34100.0
2010-10-21 15:10:00,57.25,57.35,57.25,57.34,51700.0,39.6063,39.6755,39.6063,39.6686,51700.0
2010-10-21 15:15:00,57.33,57.5,57.32,57.48,86500.0,39.6617,39.7793,39.6547,39.7654,86500.0
2010-10-21 15:20:00,57.48,57.54,57.47,57.54,50600.0,39.7654,39.8069,39.7585,39.8069,50600.0
2010-10-21 15:25:00,57.54,57.56,57.49,57.52,58500.0,39.8069,39.8208,39.7723,39.7931,58500.0
2010-10-21 15:30:00,57.52,57.59,57.47,57.5,60500.0,39.7931,39.8415,39.7585,39.7793,60500.0
2010-10-21 15:35:00,57.5,57.54,57.49,57.5,88800.0,39.7793,39.8069,39.7723,39.7793,88800.0
2010-10-21 15:40:00,57.51,57.54,57.44,57.52,68200.0,39.7862,39.8069,39.7378,39.7931,68200.0
2010-10-21 15:45:00,57.52,57.58,57.42,57.57,119300.0,39.7931,39.8346,39.7239,39.8277,119300.0
2010-10-21 15:50:00,57.55,57.64,57.51,57.64,230000.0,39.8139,39.8761,39.7862,39.8761,230000.0
2010-10-21 15:55:00,57.63,57.64,57.56,57.62,244800.0,39.8692,39.8761,39.8208,39.8623,244800.0
2010-10-22 09:30:00,57.59,57.64,57.25,57.43,94300.0,39.8415,39.8761,39.6063,39.7308,94300.0
2010-10-22 09:35:00,57.44,57.52,57.34,57.49,53800.0,39.7378,39.7931,39.6686,39.7723,53800.0
2010-10-22 09:40:00,57.47,57.5,57.26,57.47,56400.0,39.7585,39.7793,39.6132,39.7585,56400.0
2010-10-22 09:45:00,57.46,57.48,57.36,57.36,36300.0,39.7516,39.7654,39.6824,39.6824,36300.0
2010-10-22 09:50:00,57.36,57.52,57.35,57.47,31500.0,39.6824,39.7931,39.6755,39.7585,31500.0
2010-10-22 09:55:00,57.46,57.52,57.41,57.52,28200.0,39.7516,39.7931,39.717,39.7931,28200.0
2010-10-22 10:00:00,57.51,57.56,57.44,57.53,33400.0,39.7862,39.8208,39.7378,39.8,33400.0
2010-10-22 10:05:00,57.52,57.68,57.52,57.67,39900.0,39.7931,39.9038,39.7931,39.8969,39900.0
2010-10-22 10:10:00,57.68,57.68,57.54,57.63,31100.0,39.9038,39.9038,39.8069,39.8692,31100.0
2010-10-22 10:15:00,57.61,57.61,57.51,57.51,36800.0,39.8554,39.8554,39.7862,39.7862,36800.0
2010-10-22 10:20:00,57.51,57.53,57.46,57.49,41700.0,39.7862,39.8,39.7516,39.7723,41700.0
2010-10-22 10:25:00,57.49,57.58,57.49,57.58,32100.0,39.7723,39.8346,39.7723,39.8346,32100.0
2010-10-22 10:30:00,57.57,57.62,57.57,57.61,27700.0,39.8277,39.8623,39.8277,39.8554,27700.0
2010-10-22 10:35:00,57.6,57.63,57.6,57.61,25100.0,39.8484,39.8692,39.8484,39.8554,25100.0
2010-10-22 10:40:00,57.61,57.65,57.6,57.61,48400.0,39.8554,39.883,39.8484,39.8554,48400.0
2010-10-22 10:45:00,57.6,57.65,57.6,57.61,36400.0,39.8484,39.883,39.8484,39.8554,36400.0
2010-10-22 10:50:00,57.6,57.63,57.56,57.57,47900.0,39.8484,39.8692,39.8208,39.8277,47900.0
2010-10-22 10:55:00,57.57,57.65,57.54,57.64,65100.0,39.8277,39.883,39.8069,39.8761,65100.0
2010-10-22 11:00:00,57.64,57.7,57.63,57.69,34000.0,39.8761,39.9176,39.8692,39.9107,34000.0
2010-10-22 11:05:00,57.69,57.79,57.66,57.72,95200.0,39.9107,39.9799,39.89,39.9315,95200.0
2010-10-22 11:10:00,57.72,57.72,57.69,57.71,25700.0,39.9315,39.9315,39.9107,39.9245,25700.0
2010-10-22 11:15:00,57.7,57.71,57.65,57.68,37100.0,39.9176,39.9245,39.883,39.9038,37100.0
2010-10-22 11:20:00,57.68,57.69,57.65,57.67,24000.0,39.9038,39.9107,39.883,39.8969,24000.0
2010-10-22 11:25:00,57.68,57.74,57.65,57.7,31300.0,39.9038,39.9453,39.883,39.9176,31300.0
2010-10-22 11:30:00,57.7,57.72,57.68,57.69,26300.0,39.9176,39.9315,39.9038,39.9107,26300.0
2010-10-22 11:35:00,57.68,57.7,57.64,57.68,26600.0,39.9038,39.9176,39.8761,39.9038,26600.0
2010-10-22 11:40:00,57.67,57.67,57.42,57.45,123600.0,39.8969,39.8969,39.7239,39.7447,123600.0
2010-10-22 11:45:00,57.45,57.56,57.45,57.51,31300.0,39.7447,39.8208,39.7447,39.7862,31300.0
2010-10-22 11:50:00,57.5,57.54,57.47,57.52,35200.0,39.7793,39.8069,39.7585,39.7931,35200.0
2010-10-22 11:55:00,57.52,57.56,57.51,57.55,24900.0,39.7931,39.8208,39.7862,39.8139,24900.0
2010-10-22 12:00:00,57.56,57.63,57.55,57.62,22500.0,39.8208,39.8692,39.8139,39.8623,22500.0
2010-10-22 12:05:00,57.62,57.7,57.58,57.62,84900.0,39.8623,39.9176,39.8346,39.8623,84900.0
2010-10-22 12:10:00,57.62,57.65,57.59,57.59,23500.0,39.8623,39.883,39.8415,39.8415,23500.0
2010-10-22 12:15:00,57.59,57.6,57.54,57.56,24300.0,39.8415,39.8484,39.8069,39.8208,24300.0
2010-10-22 12:20:00,57.56,57.56,57.5,57.52,25900.0,39.8208,39.8208,39.7793,39.7931,25900.0
2010-10-22 12:25:00,57.52,57.6,57.52,57.6,22800.0,39.7931,39.8484,39.7931,39.8484,22800.0
2010-10-22 12:30:00,57.6,57.62,57.55,57.61,37800.0,39.8484,39.8623,39.8139,39.8554,37800.0
2010-10-22 12:35:00,57.61,57.65,57.61,57.65,18800.0,39.8554,39.883,39.8554,39.883,18800.0
2010-10-22 12:40:00,57.64,57.66,57.64,57.65,33900.0,39.8761,39.89,39.8761,39.883,33900.0
2010-10-22 12:45:00,57.65,57.67,57.59,57.65,22800.0,39.883,39.8969,39.8415,39.883,22800.0
2010-10-22 12:50:00,57.65,57.66,57.6,57.6,17000.0,39.883,39.89,39.8484,39.8484,17000.0
2010-10-22 12:55:00,57.6,57.68,57.6,57.68,15200.0,39.8484,39.9038,39.8484,39.9038,15200.0
2010-10-22 13:00:00,57.67,57.68,57.6,57.65,15600.0,39.8969,39.9038,39.8484,39.883,15600.0
2010-10-22 13:05:00,57.65,57.65,57.6,57.6,14400.0,39.883,39.883,39.8484,39.8484,14400.0
2010-10-22 13:10:00,57.61,57.64,57.6,57.64,15800.0,39.8554,39.8761,39.8484,39.8761,15800.0
2010-10-22 13:15:00,57.65,57.67,57.64,57.64,19400.0,39.883,39.8969,39.8761,39.8761,19400.0
2010-10-22 13:20:00,57.65,57.65,57.61,57.63,16900.0,39.883,39.883,39.8554,39.8692,16900.0
2010-10-22 13:25:00,57.63,57.65,57.6,57.6,16300.0,39.8692,39.883,39.8484,39.8484,16300.0
2010-10-22 13:30:00,57.61,57.61,57.57,57.58,17300.0,39.8554,39.8554,39.8277,39.8346,17300.0
2010-10-22 13:35:00,57.58,57.58,57.54,57.57,18300.0,39.8346,39.8346,39.8069,39.8277,18300.0
2010-10-22 13:40:00,57.58,57.59,57.53,57.55,25700.0,39.8346,39.8415,39.8,39.8139,25700.0
2010-10-22 13:45:00,57.56,57.57,57.51,57.51,22100.0,39.8208,39.8277,39.7862,39.7862,22100.0
2010-10-22 13:50:00,57.5,57.54,57.49,57.51,19500.0,39.7793,39.8069,39.7723,39.7862,19500.0
2010-10-22 13:55:00,57.51,57.51,57.45,57.46,17400.0,39.7862,39.7862,39.7447,39.7516,17400.0
2010-10-22 14:00:00,57.46,57.48,57.45,57.46,32100.0,39.7516,39.7654,39.7447,39.7516,32100.0
2010-10-22 14:05:00,57.45,57.5,57.45,57.5,34600.0,39.7447,39.7793,39.7447,39.7793,34600.0
2010-10-22 14:10:00,57.49,57.5,57.44,57.46,29800.0,39.7723,39.7793,39.7378,39.7516,29800.0
2010-10-22 14:15:00,57.46,57.49,57.42,57.47,31900.0,39.7516,39.7723,39.7239,39.7585,31900.0
2010-10-22 14:20:00,57.47,57.5,57.45,57.49,20000.0,39.7585,39.7793,39.7447,39.7723,20000.0
2010-10-22 14:25:00,57.5,57.5,57.45,57.47,24400.0,39.7793,39.7793,39.7447,39.7585,24400.0
2010-10-22 14:30:00,57.46,57.48,57.44,57.48,35000.0,39.7516,39.7654,39.7378,39.7654,35000.0
2010-10-22 14:35:00,57.48,57.5,57.42,57.42,44100.0,39.7654,39.7793,39.7239,39.7239,44100.0
2010-10-22 14:40:00,57.42,57.45,57.38,57.4,38800.0,39.7239,39.7447,39.6962,39.7101,38800.0
2010-10-22 14:45:00,57.4,57.42,57.37,57.4,24200.0,39.7101,39.7239,39.6893,39.7101,24200.0
2010-10-22 14:50:00,57.41,57.46,57.39,57.39,34000.0,39.717,39.7516,39.7032,39.7032,34000.0
2010-10-22 14:55:00,57.39,57.43,57.39,57.4,28200.0,39.7032,39.7308,39.7032,39.7101,28200.0
2010-10-22 15:00:00,57.39,57.44,57.36,57.44,58900.0,39.7032,39.7378,39.6824,39.7378,58900.0
2010-10-22 15:05:00,57.44,57.56,57.42,57.49,46400.0,39.7378,39.8208,39.7239,39.7723,46400.0
2010-10-22 15:10:00,57.49,57.49,57.45,57.46,26400.0,39.7723,39.7723,39.7447,39.7516,26400.0
2010-10-22 15:15:00,57.45,57.46,57.42,57.42,29200.0,39.7447,39.7516,39.7239,39.7239,29200.0
2010-10-22 15:20:00,57.42,57.44,57.39,57.39,56600.0,39.7239,39.7378,39.7032,39.7032,56600.0
2010-10-22 15:25:00,57.39,57.4,57.37,57.39,33200.0,39.7032,39.7101,39.6893,39.7032,33200.0
2010-10-22 15:30:00,57.39,57.44,57.35,57.43,54000.0,39.7032,39.7378,39.6755,39.7308,54000.0
2010-10-22 15:35:00,57.42,57.42,57.37,57.41,100700.0,39.7239,39.7239,39.6893,39.717,100700.0
2010-10-22 15:40:00,57.42,57.5,57.41,57.45,135200.0,39.7239,39.7793,39.717,39.7447,135200.0
2010-10-22 15:45:00,57.45,57.5,57.45,57.46,86500.0,39.7447,39.7793,39.7447,39.7516,86500.0
2010-10-22 15:50:00,57.47,57.54,57.47,57.51,141000.0,39.7585,39.8069,39.7585,39.7862,141000.0
2010-10-22 15:55:00,57.51,57.55,57.44,57.55,280500.0,39.7862,39.8139,39.7378,39.8139,280500.0
2010-10-25 09:30:00,57.98,58.2,57.75,58.17,134600.0,40.1113,40.2635,39.9522,40.2428,134600.0
2010-10-25 09:35:00,58.17,58.27,58.14,58.17,173800.0,40.2428,40.312,40.222,40.2428,173800.0
2010-10-25 09:40:00,58.19,58.36,58.1,58.34,67100.0,40.2566,40.3742,40.1944,40.3604,67100.0
2010-10-25 09:45:00,58.34,58.42,58.15,58.28,110000.0,40.3604,40.4157,40.2289,40.3189,110000.0
2010-10-25 09:50:00,58.28,58.3,58.24,58.28,32900.0,40.3189,40.3327,40.2912,40.3189,32900.0
2010-10-25 09:55:00,58.27,58.3,58.09,58.1,75500.0,40.312,40.3327,40.1874,40.1944,75500.0
2010-10-25 10:00:00,58.1,58.29,58.06,58.12,67000.0,40.1944,40.3258,40.1667,40.2082,67000.0
2010-10-25 10:05:00,58.12,58.26,58.11,58.16,63800.0,40.2082,40.305,40.2013,40.2359,63800.0
2010-10-25 10:10:00,58.16,58.16,58.05,58.05,39200.0,40.2359,40.2359,40.1598,40.1598,39200.0
2010-10-25 10:15:00,58.05,58.13,58.02,58.05,46400.0,40.1598,40.2151,40.139,40.1598,46400.0
2010-10-25 10:20:00,58.04,58.09,57.96,57.97,39800.0,40.1528,40.1874,40.0975,40.1044,39800.0
2010-10-25 10:25:00,57.98,58.04,57.93,57.99,54800.0,40.1113,40.1528,40.0767,40.1183,54800.0
2010-10-25 10:30:00,57.98,58.0,57.91,57.96,61900.0,40.1113,40.1252,40.0629,40.0975,61900.0
2010-10-25 10:35:00,57.97,57.97,57.87,57.91,38900.0,40.1044,40.1044,40.0352,40.0629,38900.0
2010-10-25 10:40:00,57.92,57.94,57.77,57.88,48000.0,40.0698,40.0837,39.9661,40.0422,48000.0
2010-10-25 10:45:00,57.87,57.98,57.82,57.97,66700.0,40.0352,40.1113,40.0006,40.1044,66700.0
2010-10-25 10:50:00,57.98,57.98,57.83,57.87,54200.0,40.1113,40.1113,40.0076,40.0352,54200.0
2010-10-25 10:55:00,57.87,57.87,57.77,57.8,29700.0,40.0352,40.0352,39.9661,39.9868,29700.0
2010-10-25 11:00:00,57.8,57.83,57.76,57.79,45900.0,39.9868,40.0076,39.9591,39.9799,45900.0
2010-10-25 11:05:00,57.79,57.87,57.73,57.84,19300.0,39.9799,40.0352,39.9384,40.0145,19300.0
2010-10-25 11:10:00,57.83,57.98,57.77,57.97,47700.0,40.0076,40.1113,39.9661,40.1044,47700.0
2010-10-25 11:15:00,57.98,58.12,57.9,58.06,66600.0,40.1113,40.2082,40.056,40.1667,66600.0
2010-10-25 11:20:00,58.05,58.09,58.01,58.07,13900.0,40.1598,40.1874,40.1321,40.1736,13900.0
2010-10-25 11:25:00,58.07,58.08,58.04,58.04,28400.0,40.1736,40.1805,40.1528,40.1528,28400.0
2010-10-25 11:30:00,58.04,58.11,58.03,58.06,42800.0,40.1528,40.2013,40.1459,40.1667,42800.0
2010-10-25 11:35:00,58.06,58.06,57.94,57.96,37600.0,40.1667,40.1667,40.0837,40.0975,37600.0
2010-10-25 11:40:00,57.96,58.08,57.96,58.06,33400.0,40.0975,40.1805,40.0975,40.1667,33400.0
2010-10-25 11:45:00,58.04,58.09,58.01,58.06,13500.0,40.1528,40.1874,40.1321,40.1667,13500.0
2010-10-25 11:50:00,58.05,58.06,57.99,58.0,17600.0,40.1598,40.1667,40.1183,40.1252,17600.0
2010-10-25 11:55:00,57.98,57.99,57.94,57.96,20100.0,40.1113,40.1183,40.0837,40.0975,20100.0
2010-10-25 12:00:00,57.96,57.99,57.96,57.97,15700.0,40.0975,40.1183,40.0975,40.1044,15700.0
2010-10-25 12:05:00,57.98,58.03,57.97,58.01,33300.0,40.1113,40.1459,40.1044,40.1321,33300.0
2010-10-25 12:10:00,58.0,58.01,57.95,57.95,35000.0,40.1252,40.1321,40.0906,40.0906,35000.0
2010-10-25 12:15:00,57.96,57.96,57.86,57.87,16700.0,40.0975,40.0975,40.0283,40.0352,16700.0
2010-10-25 12:20:00,57.87,57.9,57.79,57.86,45200.0,40.0352,40.056,39.9799,40.0283,45200.0
2010-10-25 12:25:00,57.85,57.87,57.85,57.87,43700.0,40.0214,40.0352,40.0214,40.0352,43700.0
2010-10-25 12:30:00,57.86,57.87,57.85,57.85,21600.0,40.0283,40.0352,40.0214,40.0214,21600.0
2010-10-25 12:35:00,57.85,57.88,57.81,57.81,24500.0,40.0214,40.0422,39.9937,39.9937,24500.0
2010-10-25 12:40:00,57.81,57.87,57.79,57.8,29900.0,39.9937,40.0352,39.9799,39.9868,29900.0
2010-10-25 12:45:00,57.8,57.82,57.77,57.79,11300.0,39.9868,40.0006,39.9661,39.9799,11300.0
2010-10-25 12:50:00,57.79,57.79,57.74,57.76,14300.0,39.9799,39.9799,39.9453,39.9591,14300.0
2010-10-25 12:55:00,57.76,57.77,57.72,57.73,27400.0,39.9591,39.9661,39.9315,39.9384,27400.0
2010-10-25 13:00:00,57.73,57.87,57.73,57.86,42300.0,39.9384,40.0352,39.9384,40.0283,42300.0
2010-10-25 13:05:00,57.86,57.94,57.85,57.94,31100.0,40.0283,40.0837,40.0214,40.0837,31100.0
2010-10-25 13:10:00,57.93,57.94,57.91,57.93,20800.0,40.0767,40.0837,40.0629,40.0767,20800.0
2010-10-25 13:15:00,57.92,57.94,57.92,57.93,27600.0,40.0698,40.0837,40.0698,40.0767,27600.0
2010-10-25 13:20:00,57.93,57.94,57.92,57.94,29100.0,40.0767,40.0837,40.0698,40.0837,29100.0
2010-10-25 13:25:00,57.93,58.04,57.93,57.99,55700.0,40.0767,40.1528,40.0767,40.1183,55700.0
2010-10-25 13:30:00,57.99,58.05,57.95,57.96,42800.0,40.1183,40.1598,40.0906,40.0975,42800.0
2010-10-25 13:35:00,57.96,58.0,57.95,58.0,25800.0,40.0975,40.1252,40.0906,40.1252,25800.0
2010-10-25 13:40:00,58.0,58.05,57.99,58.04,34900.0,40.1252,40.1598,40.1183,40.1528,34900.0
2010-10-25 13:45:00,58.03,58.08,57.99,57.99,59900.0,40.1459,40.1805,40.1183,40.1183,59900.0
2010-10-25 13:50:00,57.98,58.05,57.98,58.04,23000.0,40.1113,40.1598,40.1113,40.1528,23000.0
2010-10-25 13:55:00,58.04,58.05,58.0,58.05,32700.0,40.1528,40.1598,40.1252,40.1598,32700.0
2010-10-25 14:00:00,58.05,58.05,58.0,58.03,42900.0,40.1598,40.1598,40.1252,40.1459,42900.0
2010-10-25 14:05:00,58.03,58.05,58.0,58.05,43000.0,40.1459,40.1598,40.1252,40.1598,43000.0
2010-10-25 14:10:00,58.05,58.05,57.99,58.04,56600.0,40.1598,40.1598,40.1183,40.1528,56600.0
2010-10-25 14:15:00,58.04,58.1,58.01,58.01,81100.0,40.1528,40.1944,40.1321,40.1321,81100.0
2010-10-25 14:20:00,58.02,58.05,57.99,57.99,37300.0,40.139,40.1598,40.1183,40.1183,37300.0
2010-10-25 14:25:00,58.0,58.02,57.97,58.0,29300.0,40.1252,40.139,40.1044,40.1252,29300.0
2010-10-25 14:30:00,58.0,58.07,57.99,57.99,56300.0,40.1252,40.1736,40.1183,40.1183,56300.0
2010-10-25 14:35:00,58.0,58.01,57.96,57.98,87100.0,40.1252,40.1321,40.0975,40.1113,87100.0
2010-10-25 14:40:00,57.99,57.99,57.93,57.95,35200.0,40.1183,40.1183,40.0767,40.0906,35200.0
2010-10-25 14:45:00,57.95,57.97,57.87,57.88,57600.0,40.0906,40.1044,40.0352,40.0422,57600.0
2010-10-25 14:50:00,57.88,58.0,57.87,58.0,42200.0,40.0422,40.1252,40.0352,40.1252,42200.0
2010-10-25 14:55:00,58.0,58.0,57.88,57.89,43300.0,40.1252,40.1252,40.0422,40.0491,43300.0
2010-10-25 15:00:00,57.89,57.97,57.89,57.93,82800.0,40.0491,40.1044,40.0491,40.0767,82800.0
2010-10-25 15:05:00,57.93,57.99,57.93,57.97,27800.0,40.0767,40.1183,40.0767,40.1044,27800.0
2010-10-25 15:10:00,57.98,57.98,57.93,57.95,34100.0,40.1113,40.1113,40.0767,40.0906,34100.0
2010-10-25 15:15:00,57.95,57.97,57.93,57.96,52400.0,40.0906,40.1044,40.0767,40.0975,52400.0
2010-10-25 15:20:00,57.97,58.06,57.96,58.03,79600.0,40.1044,40.1667,40.0975,40.1459,79600.0
2010-10-25 15:25:00,58.03,58.13,58.03,58.1,137400.0,40.1459,40.2151,40.1459,40.1944,137400.0
2010-10-25 15:30:00,58.1,58.11,58.07,58.1,85100.0,40.1944,40.2013,40.1736,40.1944,85100.0
2010-10-25 15:35:00,58.1,58.13,58.03,58.05,125100.0,40.1944,40.2151,40.1459,40.1598,125100.0
2010-10-25 15:40:00,58.05,58.09,58.04,58.06,113600.0,40.1598,40.1874,40.1528,40.1667,113600.0
2010-10-25 15:45:00,58.05,58.07,57.85,57.96,256400.0,40.1598,40.1736,40.0214,40.0975,256400.0
2010-10-25 15:50:00,57.95,58.05,57.89,57.98,205700.0,40.0906,40.1598,40.0491,40.1113,205700.0
2010-10-25 15:55:00,57.99,58.02,57.9,57.95,302400.0,40.1183,40.139,40.056,40.0906,302400.0
2010-10-26 09:30:00,57.18,57.5,57.09,57.34,266600.0,39.5579,39.7793,39.4956,39.6686,266600.0
2010-10-26 09:35:00,57.33,57.33,57.13,57.2,151700.0,39.6617,39.6617,39.5233,39.5717,151700.0
2010-10-26 09:40:00,57.2,57.28,57.15,57.23,187500.0,39.5717,39.6271,39.5371,39.5925,187500.0
2010-10-26 09:45:00,57.22,57.25,56.87,56.93,157500.0,39.5856,39.6063,39.3434,39.3849,157500.0
2010-10-26 09:50:00,56.94,57.09,56.93,57.04,145800.0,39.3918,39.4956,39.3849,39.461,145800.0
2010-10-26 09:55:00,57.04,57.32,57.04,57.15,74800.0,39.461,39.6547,39.461,39.5371,74800.0
2010-10-26 10:00:00,57.17,57.23,57.1,57.19,140400.0,39.551,39.5925,39.5025,39.5648,140400.0
2010-10-26 10:05:00,57.17,57.18,56.96,56.99,115800.0,39.551,39.5579,39.4057,39.4264,115800.0
2010-10-26 10:10:00,56.99,57.04,56.93,56.94,165100.0,39.4264,39.461,39.3849,39.3918,165100.0
2010-10-26 10:15:00,56.95,57.0,56.87,56.99,150500.0,39.3988,39.4334,39.3434,39.4264,150500.0
2010-10-26 10:20:00,56.99,57.0,56.92,56.99,129000.0,39.4264,39.4334,39.378,39.4264,129000.0
2010-10-26 10:25:00,56.99,57.0,56.95,57.0,116200.0,39.4264,39.4334,39.3988,39.4334,116200.0
2010-10-26 10:30:00,57.0,57.01,56.97,57.0,84900.0,39.4334,39.4403,39.4126,39.4334,84900.0
2010-10-26 10:35:00,57.0,57.01,56.99,56.99,76600.0,39.4334,39.4403,39.4264,39.4264,76600.0
2010-10-26 10:40:00,56.99,57.01,56.82,56.84,121900.0,39.4264,39.4403,39.3088,39.3227,121900.0
2010-10-26 10:45:00,56.84,56.92,56.72,56.86,109500.0,39.3227,39.378,39.2396,39.3365,109500.0
2010-10-26 10:50:00,56.86,56.93,56.83,56.87,72800.0,39.3365,39.3849,39.3157,39.3434,72800.0
2010-10-26 10:55:00,56.87,56.89,56.77,56.78,141500.0,39.3434,39.3573,39.2742,39.2812,141500.0
2010-10-26 11:00:00,56.78,57.2,56.78,56.9,161600.0,39.2812,39.5717,39.2812,39.3642,161600.0
2010-10-26 11:05:00,56.91,56.95,56.76,56.86,108700.0,39.3711,39.3988,39.2673,39.3365,108700.0
2010-10-26 11:10:00,56.85,56.97,56.85,56.88,76800.0,39.3296,39.4126,39.3296,39.3503,76800.0
2010-10-26 11:15:00,56.89,56.94,56.79,56.8,63300.0,39.3573,39.3918,39.2881,39.295,63300.0
2010-10-26 11:20:00,56.8,56.87,56.68,56.84,120600.0,39.295,39.3434,39.212,39.3227,120600.0
2010-10-26 11:25:00,56.84,56.85,56.75,56.82,45600.0,39.3227,39.3296,39.2604,39.3088,45600.0
2010-10-26 11:30:00,56.82,56.83,56.78,56.79,55900.0,39.3088,39.3157,39.2812,39.2881,55900.0
2010-10-26 11:35:00,56.79,56.8,56.78,56.79,58000.0,39.2881,39.295,39.2812,39.2881,58000.0
2010-10-26 11:40:00,56.8,56.86,56.79,56.86,28900.0,39.295,39.3365,39.2881,39.3365,28900.0
2010-10-26 11:45:00,56.85,56.85,56.69,56.71,67900.0,39.3296,39.3296,39.2189,39.2327,67900.0
2010-10-26 11:50:00,56.72,56.72,56.6,56.72,80000.0,39.2396,39.2396,39.1566,39.2396,80000.0
2010-10-26 11:55:00,56.72,56.72,56.7,56.72,33500.0,39.2396,39.2396,39.2258,39.2396,33500.0
2010-10-26 12:00:00,56.72,56.77,56.71,56.74,55000.0,39.2396,39.2742,39.2327,39.2535,55000.0
2010-10-26 12:05:00,56.74,56.79,56.72,56.79,50100.0,39.2535,39.2881,39.2396,39.2881,50100.0
2010-10-26 12:10:00,56.8,56.96,56.79,56.95,89200.0,39.295,39.4057,39.2881,39.3988,89200.0
2010-10-26 12:15:00,56.95,56.99,56.88,56.92,47600.0,39.3988,39.4264,39.3503,39.378,47600.0
2010-10-26 12:20:00,56.92,56.98,56.9,56.94,75800.0,39.378,39.4195,39.3642,39.3918,75800.0
2010-10-26 12:25:00,56.95,56.97,56.89,56.9,33000.0,39.3988,39.4126,39.3573,39.3642,33000.0
2010-10-26 12:30:00,56.9,56.97,56.88,56.96,49300.0,39.3642,39.4126,39.3503,39.4057,49300.0
2010-10-26 12:35:00,56.96,56.97,56.96,56.97,16400.0,39.4057,39.4126,39.4057,39.4126,16400.0
2010-10-26 12:40:00,56.97,56.97,56.86,56.86,30400.0,39.4126,39.4126,39.3365,39.3365,30400.0
2010-10-26 12:45:00,56.85,56.88,56.85,56.88,32000.0,39.3296,39.3503,39.3296,39.3503,32000.0
2010-10-26 12:50:00,56.88,56.93,56.87,56.93,15800.0,39.3503,39.3849,39.3434,39.3849,15800.0
2010-10-26 12:55:00,56.93,56.94,56.91,56.93,20100.0,39.3849,39.3918,39.3711,39.3849,20100.0
2010-10-26 13:00:00,56.93,57.0,56.93,56.99,52100.0,39.3849,39.4334,39.3849,39.4264,52100.0
2010-10-26 13:05:00,56.99,57.04,56.97,57.03,62500.0,39.4264,39.461,39.4126,39.4541,62500.0
2010-10-26 13:10:00,57.03,57.08,57.01,57.07,48800.0,39.4541,39.4887,39.4403,39.4818,48800.0
2010-10-26 13:15:00,57.07,57.09,57.0,57.01,40800.0,39.4818,39.4956,39.4334,39.4403,40800.0
2010-10-26 13:20:00,57.02,57.05,57.0,57.04,31500.0,39.4472,39.4679,39.4334,39.461,31500.0
2010-10-26 13:25:00,57.04,57.07,56.95,56.97,78600.0,39.461,39.4818,39.3988,39.4126,78600.0
2010-10-26 13:30:00,56.97,57.03,56.95,57.01,29500.0,39.4126,39.4541,39.3988,39.4403,29500.0
2010-10-26 13:35:00,57.02,57.04,56.97,57.01,32500.0,39.4472,39.461,39.4126,39.4403,32500.0
2010-10-26 13:40:00,57.0,57.05,56.96,57.03,49200.0,39.4334,39.4679,39.4057,39.4541,49200.0
2010-10-26 13:45:00,57.02,57.04,56.98,57.03,38900.0,39.4472,39.461,39.4195,39.4541,38900.0
2010-10-26 13:50:00,57.03,57.06,57.02,57.03,109200.0,39.4541,39.4749,39.4472,39.4541,109200.0
2010-10-26 13:55:00,57.02,57.08,57.02,57.05,43800.0,39.4472,39.4887,39.4472,39.4679,43800.0
2010-10-26 14:00:00,57.05,57.1,57.02,57.05,37700.0,39.4679,39.5025,39.4472,39.4679,37700.0
2010-10-26 14:05:00,57.05,57.1,57.03,57.03,71000.0,39.4679,39.5025,39.4541,39.4541,71000.0
2010-10-26 14:10:00,57.02,57.07,56.99,57.03,33800.0,39.4472,39.4818,39.4264,39.4541,33800.0
2010-10-26 14:15:00,57.05,57.1,57.03,57.09,39600.0,39.4679,39.5025,39.4541,39.4956,39600.0
2010-10-26 14:20:00,57.09,57.13,57.01,57.01,32600.0,39.4956,39.5233,39.4403,39.4403,32600.0
2010-10-26 14:25:00,57.01,57.09,57.01,57.09,27000.0,39.4403,39.4956,39.4403,39.4956,27000.0
2010-10-26 14:30:00,57.08,57.11,57.07,57.08,59400.0,39.4887,39.5095,39.4818,39.4887,59400.0
2010-10-26 14:35:00,57.08,57.16,57.07,57.15,64800.0,39.4887,39.544,39.4818,39.5371,64800.0
2010-10-26 14:40:00,57.15,57.16,57.11,57.12,46800.0,39.5371,39.544,39.5095,39.5164,46800.0
2010-10-26 14:45:00,57.12,57.18,57.1,57.17,60900.0,39.5164,39.5579,39.5025,39.551,60900.0
2010-10-26 14:50:00,57.19,57.19,57.09,57.11,81300.0,39.5648,39.5648,39.4956,39.5095,81300.0
2010-10-26 14:55:00,57.11,57.13,57.09,57.1,58300.0,39.5095,39.5233,39.4956,39.5025,58300.0
2010-10-26 15:00:00,57.1,57.15,57.09,57.14,49300.0,39.5025,39.5371,39.4956,39.5302,49300.0
2010-10-26 15:05:00,57.14,57.16,57.1,57.1,41000.0,39.5302,39.544,39.5025,39.5025,41000.0
2010-10-26 15:10:00,57.1,57.22,57.1,57.1,97800.0,39.5025,39.5856,39.5025,39.5025,97800.0
2010-10-26 15:15:00,57.1,57.2,57.1,57.2,61400.0,39.5025,39.5717,39.5025,39.5717,61400.0
2010-10-26 15:20:00,57.2,57.24,57.14,57.16,59600.0,39.5717,39.5994,39.5302,39.544,59600.0
2010-10-26 15:25:00,57.15,57.2,57.15,57.15,81100.0,39.5371,39.5717,39.5371,39.5371,81100.0
2010-10-26 15:30:00,57.15,57.26,57.15,57.26,90700.0,39.5371,39.6132,39.5371,39.6132,90700.0
2010-10-26 15:35:00,57.25,57.32,57.22,57.3,105100.0,39.6063,39.6547,39.5856,39.6409,105100.0
2010-10-26 15:40:00,57.31,57.32,57.27,57.3,72000.0,39.6478,39.6547,39.6201,39.6409,72000.0
2010-10-26 15:45:00,57.3,57.32,57.22,57.24,134200.0,39.6409,39.6547,39.5856,39.5994,134200.0
2010-10-26 15:50:00,57.24,57.31,57.2,57.29,119500.0,39.5994,39.6478,39.5717,39.634,119500.0
2010-10-26 15:55:00,57.3,57.34,57.2,57.27,248500.0,39.6409,39.6686,39.5717,39.6201,248500.0
2010-10-27 09:30:00,56.76,56.87,56.62,56.87,165600.0,39.2673,39.3434,39.1705,39.3434,165600.0
2010-10-27 09:35:00,56.87,57.0,56.74,56.84,120900.0,39.3434,39.4334,39.2535,39.3227,120900.0
2010-10-27 09:40:00,56.84,56.98,56.84,56.96,69800.0,39.3227,39.4195,39.3227,39.4057,69800.0
2010-10-27 09:45:00,56.97,57.06,56.92,57.03,54800.0,39.4126,39.4749,39.378,39.4541,54800.0
2010-10-27 09:50:00,57.03,57.12,56.97,57.09,64800.0,39.4541,39.5164,39.4126,39.4956,64800.0
2010-10-27 09:55:00,57.08,57.18,57.06,57.09,66900.0,39.4887,39.5579,39.4749,39.4956,66900.0
2010-10-27 10:00:00,57.1,57.15,57.03,57.04,49600.0,39.5025,39.5371,39.4541,39.461,49600.0
2010-10-27 10:05:00,57.04,57.05,56.97,56.97,91600.0,39.461,39.4679,39.4126,39.4126,91600.0
2010-10-27 10:10:00,56.97,57.05,56.95,56.95,47900.0,39.4126,39.4679,39.3988,39.3988,47900.0
2010-10-27 10:15:00,56.95,56.97,56.9,56.9,96700.0,39.3988,39.4126,39.3642,39.3642,96700.0
2010-10-27 10:20:00,56.9,56.9,56.76,56.76,72400.0,39.3642,39.3642,39.2673,39.2673,72400.0
2010-10-27 10:25:00,56.76,56.81,56.74,56.79,79500.0,39.2673,39.3019,39.2535,39.2881,79500.0
2010-10-27 10:30:00,56.8,56.83,56.71,56.79,70400.0,39.295,39.3157,39.2327,39.2881,70400.0
2010-10-27 10:35:00,56.79,56.8,56.7,56.79,54400.0,39.2881,39.295,39.2258,39.2881,54400.0
2010-10-27 10:40:00,56.8,56.82,56.74,56.77,100000.0,39.295,39.3088,39.2535,39.2742,100000.0
2010-10-27 10:45:00,56.76,56.82,56.72,56.81,61400.0,39.2673,39.3088,39.2396,39.3019,61400.0
2010-10-27 10:50:00,56.8,56.8,56.69,56.71,57500.0,39.295,39.295,39.2189,39.2327,57500.0
2010-10-27 10:55:00,56.72,56.74,56.65,56.65,78400.0,39.2396,39.2535,39.1912,39.1912,78400.0
2010-10-27 11:00:00,56.66,56.73,56.65,56.7,44800.0,39.1981,39.2466,39.1912,39.2258,44800.0
2010-10-27 11:05:00,56.69,56.72,56.65,56.7,87800.0,39.2189,39.2396,39.1912,39.2258,87800.0
2010-10-27 11:10:00,56.7,56.72,56.65,56.7,88500.0,39.2258,39.2396,39.1912,39.2258,88500.0
2010-10-27 11:15:00,56.71,56.77,56.7,56.76,65400.0,39.2327,39.2742,39.2258,39.2673,65400.0
2010-10-27 11:20:00,56.75,56.76,56.7,56.7,30100.0,39.2604,39.2673,39.2258,39.2258,30100.0
2010-10-27 11:25:00,56.7,56.76,56.66,56.72,94700.0,39.2258,39.2673,39.1981,39.2396,94700.0
2010-10-27 11:30:00,56.72,56.77,56.69,56.76,60500.0,39.2396,39.2742,39.2189,39.2673,60500.0
2010-10-27 11:35:00,56.77,56.8,56.75,56.76,49500.0,39.2742,39.295,39.2604,39.2673,49500.0
2010-10-27 11:40:00,56.77,56.8,56.66,56.66,54000.0,39.2742,39.295,39.1981,39.1981,54000.0
2010-10-27 11:45:00,56.66,56.7,56.66,56.68,27500.0,39.1981,39.2258,39.1981,39.212,27500.0
2010-10-27 11:50:00,56.69,56.69,56.62,56.64,57200.0,39.2189,39.2189,39.1705,39.1843,57200.0
2010-10-27 11:55:00,56.64,56.68,56.59,56.64,72800.0,39.1843,39.212,39.1497,39.1843,72800.0
2010-10-27 12:00:00,56.64,56.66,56.59,56.61,24700.0,39.1843,39.1981,39.1497,39.1636,24700.0
2010-10-27 12:05:00,56.6,56.61,56.55,56.55,51500.0,39.1566,39.1636,39.122,39.122,51500.0
2010-10-27 12:10:00,56.55,56.59,56.55,56.55,21300.0,39.122,39.1497,39.122,39.122,21300.0
2010-10-27 12:15:00,56.56,56.56,56.49,56.53,39400.0,39.129,39.129,39.0805,39.1082,39400.0
2010-10-27 12:20:00,56.53,56.56,56.53,56.55,39600.0,39.1082,39.129,39.1082,39.122,39600.0
2010-10-27 12:25:00,56.54,56.56,56.53,56.53,30900.0,39.1151,39.129,39.1082,39.1082,30900.0
2010-10-27 12:30:00,56.54,56.6,56.53,56.6,27600.0,39.1151,39.1566,39.1082,39.1566,27600.0
2010-10-27 12:35:00,56.6,56.63,56.59,56.59,28000.0,39.1566,39.1774,39.1497,39.1497,28000.0
2010-10-27 12:40:00,56.6,56.6,56.51,56.55,52900.0,39.1566,39.1566,39.0944,39.122,52900.0
2010-10-27 12:45:00,56.54,56.57,56.51,56.52,28900.0,39.1151,39.1359,39.0944,39.1013,28900.0
2010-10-27 12:50:00,56.52,56.55,56.5,56.54,35100.0,39.1013,39.122,39.0875,39.1151,35100.0
2010-10-27 12:55:00,56.54,56.57,56.51,56.53,20400.0,39.1151,39.1359,39.0944,39.1082,20400.0
2010-10-27 13:00:00,56.54,56.59,56.53,56.53,44600.0,39.1151,39.1497,39.1082,39.1082,44600.0
2010-10-27 13:05:00,56.53,56.6,56.53,56.56,29000.0,39.1082,39.1566,39.1082,39.129,29000.0
2010-10-27 13:10:00,56.56,56.57,56.5,56.51,59600.0,39.129,39.1359,39.0875,39.0944,59600.0
2010-10-27 13:15:00,56.51,56.54,56.47,56.51,164300.0,39.0944,39.1151,39.0667,39.0944,164300.0
2010-10-27 13:20:00,56.51,56.53,56.46,56.53,101700.0,39.0944,39.1082,39.0598,39.1082,101700.0
2010-10-27 13:25:00,56.53,56.57,56.49,56.55,43500.0,39.1082,39.1359,39.0805,39.122,43500.0
2010-10-27 13:30:00,56.56,56.61,56.54,56.55,23900.0,39.129,39.1636,39.1151,39.122,23900.0
2010-10-27 13:35:00,56.54,56.56,56.52,56.53,21100.0,39.1151,39.129,39.1013,39.1082,21100.0
2010-10-27 13:40:00,56.53,56.66,56.52,56.66,42300.0,39.1082,39.1981,39.1013,39.1981,42300.0
2010-10-27 13:45:00,56.67,56.69,56.64,56.66,21500.0,39.2051,39.2189,39.1843,39.1981,21500.0
2010-10-27 13:50:00,56.67,56.67,56.55,56.56,24900.0,39.2051,39.2051,39.122,39.129,24900.0
2010-10-27 13:55:00,56.55,56.64,56.55,56.64,19700.0,39.122,39.1843,39.122,39.1843,19700.0
2010-10-27 14:00:00,56.64,56.66,56.62,56.66,36600.0,39.1843,39.1981,39.1705,39.1981,36600.0
2010-10-27 14:05:00,56.67,56.67,56.62,56.64,26300.0,39.2051,39.2051,39.1705,39.1843,26300.0
2010-10-27 14:10:00,56.64,56.64,56.59,56.59,49500.0,39.1843,39.1843,39.1497,39.1497,49500.0
2010-10-27 14:15:00,56.6,56.65,56.58,56.61,57500.0,39.1566,39.1912,39.1428,39.1636,57500.0
2010-10-27 14:20:00,56.61,56.64,56.58,56.6,28000.0,39.1636,39.1843,39.1428,39.1566,28000.0
2010-10-27 14:25:00,56.59,56.63,56.58,56.58,39500.0,39.1497,39.1774,39.1428,39.1428,39500.0
2010-10-27 14:30:00,56.59,56.6,56.52,56.53,65700.0,39.1497,39.1566,39.1013,39.1082,65700.0
2010-10-27 14:35:00,56.52,56.59,56.5,56.58,82600.0,39.1013,39.1497,39.0875,39.1428,82600.0
2010-10-27 14:40:00,56.59,56.65,56.59,56.65,76500.0,39.1497,39.1912,39.1497,39.1912,76500.0
2010-10-27 14:45:00,56.65,56.69,56.63,56.64,37800.0,39.1912,39.2189,39.1774,39.1843,37800.0
2010-10-27 14:50:00,56.65,56.65,56.59,56.63,49900.0,39.1912,39.1912,39.1497,39.1774,49900.0
2010-10-27 14:55:00,56.61,56.65,56.58,56.59,91300.0,39.1636,39.1912,39.1428,39.1497,91300.0
2010-10-27 15:00:00,56.6,56.67,56.6,56.65,108400.0,39.1566,39.2051,39.1566,39.1912,108400.0
2010-10-27 15:05:00,56.65,56.68,56.62,56.63,82000.0,39.1912,39.212,39.1705,39.1774,82000.0
2010-10-27 15:10:00,56.62,56.65,56.57,56.59,77200.0,39.1705,39.1912,39.1359,39.1497,77200.0
2010-10-27 15:15:00,56.58,56.64,56.55,56.61,171500.0,39.1428,39.1843,39.122,39.1636,171500.0
2010-10-27 15:20:00,56.61,56.69,56.56,56.69,80400.0,39.1636,39.2189,39.129,39.2189,80400.0
2010-10-27 15:25:00,56.68,56.73,56.65,56.73,78800.0,39.212,39.2466,39.1912,39.2466,78800.0
2010-10-27 15:30:00,56.73,56.76,56.68,56.75,53900.0,39.2466,39.2673,39.212,39.2604,53900.0
2010-10-27 15:35:00,56.76,56.85,56.75,56.84,62200.0,39.2673,39.3296,39.2604,39.3227,62200.0
2010-10-27 15:40:00,56.84,56.86,56.77,56.81,87500.0,39.3227,39.3365,39.2742,39.3019,87500.0
2010-10-27 15:45:00,56.81,56.99,56.8,56.91,254300.0,39.3019,39.4264,39.295,39.3711,254300.0
2010-10-27 15:50:00,56.91,57.03,56.91,57.02,146200.0,39.3711,39.4541,39.3711,39.4472,146200.0
2010-10-27 15:55:00,57.02,57.1,56.99,57.03,187900.0,39.4472,39.5025,39.4264,39.4541,187900.0
2010-10-28 09:30:00,57.36,57.43,57.24,57.43,61700.0,39.6824,39.7308,39.5994,39.7308,61700.0
2010-10-28 09:35:00,57.4,57.57,57.32,57.57,42000.0,39.7101,39.8277,39.6547,39.8277,42000.0
2010-10-28 09:40:00,57.55,57.56,57.27,57.33,78400.0,39.8139,39.8208,39.6201,39.6617,78400.0
2010-10-28 09:45:00,57.33,57.44,57.28,57.35,39500.0,39.6617,39.7378,39.6271,39.6755,39500.0
2010-10-28 09:50:00,57.34,57.63,57.3,57.61,31900.0,39.6686,39.8692,39.6409,39.8554,31900.0
2010-10-28 09:55:00,57.62,57.62,57.49,57.53,29800.0,39.8623,39.8623,39.7723,39.8,29800.0
2010-10-28 10:00:00,57.54,57.6,57.48,57.5,38800.0,39.8069,39.8484,39.7654,39.7793,38800.0
2010-10-28 10:05:00,57.5,57.56,57.43,57.44,33800.0,39.7793,39.8208,39.7308,39.7378,33800.0
2010-10-28 10:10:00,57.45,57.47,57.28,57.29,55900.0,39.7447,39.7585,39.6271,39.634,55900.0
2010-10-28 10:15:00,57.28,57.3,57.14,57.3,59600.0,39.6271,39.6409,39.5302,39.6409,59600.0
2010-10-28 10:20:00,57.3,57.41,57.3,57.39,41700.0,39.6409,39.717,39.6409,39.7032,41700.0
2010-10-28 10:25:00,57.39,57.41,57.35,57.39,100100.0,39.7032,39.717,39.6755,39.7032,100100.0
2010-10-28 10:30:00,57.38,57.38,57.33,57.34,43800.0,39.6962,39.6962,39.6617,39.6686,43800.0
2010-10-28 10:35:00,57.33,57.33,57.12,57.12,111400.0,39.6617,39.6617,39.5164,39.5164,111400.0
2010-10-28 10:40:00,57.11,57.16,57.06,57.1,88700.0,39.5095,39.544,39.4749,39.5025,88700.0
2010-10-28 10:45:00,57.09,57.09,56.98,56.99,110200.0,39.4956,39.4956,39.4195,39.4264,110200.0
2010-10-28 10:50:00,57.0,57.03,56.91,57.03,67200.0,39.4334,39.4541,39.3711,39.4541,67200.0
2010-10-28 10:55:00,57.03,57.11,57.02,57.1,127600.0,39.4541,39.5095,39.4472,39.5025,127600.0
2010-10-28 11:00:00,57.09,57.16,57.08,57.15,22800.0,39.4956,39.544,39.4887,39.5371,22800.0
2010-10-28 11:05:00,57.15,57.22,57.11,57.13,52000.0,39.5371,39.5856,39.5095,39.5233,52000.0
2010-10-28 11:10:00,57.13,57.21,57.12,57.21,67600.0,39.5233,39.5786,39.5164,39.5786,67600.0
2010-10-28 11:15:00,57.2,57.29,57.15,57.29,75000.0,39.5717,39.634,39.5371,39.634,75000.0
2010-10-28 11:20:00,57.29,57.33,57.25,57.33,27700.0,39.634,39.6617,39.6063,39.6617,27700.0
2010-10-28 11:25:00,57.32,57.38,57.25,57.25,46600.0,39.6547,39.6962,39.6063,39.6063,46600.0
2010-10-28 11:30:00,57.25,57.33,57.25,57.33,64600.0,39.6063,39.6617,39.6063,39.6617,64600.0
2010-10-28 11:35:00,57.33,57.36,57.26,57.28,13700.0,39.6617,39.6824,39.6132,39.6271,13700.0
2010-10-28 11:40:00,57.27,57.27,57.21,57.27,9600.0,39.6201,39.6201,39.5786,39.6201,9600.0
2010-10-28 11:45:00,57.26,57.33,57.25,57.33,84000.0,39.6132,39.6617,39.6063,39.6617,84000.0
2010-10-28 11:50:00,57.34,57.37,57.25,57.29,117100.0,39.6686,39.6893,39.6063,39.634,117100.0
2010-10-28 11:55:00,57.28,57.31,57.27,57.31,70200.0,39.6271,39.6478,39.6201,39.6478,70200.0
2010-10-28 12:00:00,57.3,57.31,57.2,57.27,57200.0,39.6409,39.6478,39.5717,39.6201,57200.0
2010-10-28 12:05:00,57.27,57.29,57.23,57.26,90700.0,39.6201,39.634,39.5925,39.6132,90700.0
2010-10-28 12:10:00,57.25,57.25,57.15,57.15,14300.0,39.6063,39.6063,39.5371,39.5371,14300.0
2010-10-28 12:15:00,57.15,57.25,57.15,57.23,14200.0,39.5371,39.6063,39.5371,39.5925,14200.0
2010-10-28 12:20:00,57.24,57.26,57.24,57.25,6800.0,39.5994,39.6132,39.5994,39.6063,6800.0
2010-10-28 12:25:00,57.24,57.26,57.08,57.09,74500.0,39.5994,39.6132,39.4887,39.4956,74500.0
2010-10-28 12:30:00,57.09,57.17,57.04,57.16,39300.0,39.4956,39.551,39.461,39.544,39300.0
2010-10-28 12:35:00,57.16,57.25,57.15,57.24,41600.0,39.544,39.6063,39.5371,39.5994,41600.0
2010-10-28 12:40:00,57.24,57.3,57.24,57.3,26500.0,39.5994,39.6409,39.5994,39.6409,26500.0
2010-10-28 12:45:00,57.3,57.3,57.22,57.25,14400.0,39.6409,39.6409,39.5856,39.6063,14400.0
2010-10-28 12:50:00,57.26,57.28,57.22,57.24,11400.0,39.6132,39.6271,39.5856,39.5994,11400.0
2010-10-28 12:55:00,57.23,57.27,57.22,57.24,31300.0,39.5925,39.6201,39.5856,39.5994,31300.0
2010-10-28 13:00:00,57.24,57.27,57.22,57.25,26300.0,39.5994,39.6201,39.5856,39.6063,26300.0
2010-10-28 13:05:00,57.27,57.35,57.26,57.34,19400.0,39.6201,39.6755,39.6132,39.6686,19400.0
2010-10-28 13:10:00,57.34,57.34,57.29,57.33,18200.0,39.6686,39.6686,39.634,39.6617,18200.0
2010-10-28 13:15:00,57.34,57.43,57.33,57.34,47200.0,39.6686,39.7308,39.6617,39.6686,47200.0
2010-10-28 13:20:00,57.34,57.36,57.27,57.32,24900.0,39.6686,39.6824,39.6201,39.6547,24900.0
2010-10-28 13:25:00,57.33,57.41,57.33,57.41,28200.0,39.6617,39.717,39.6617,39.717,28200.0
2010-10-28 13:30:00,57.41,57.45,57.39,57.42,38100.0,39.717,39.7447,39.7032,39.7239,38100.0
2010-10-28 13:35:00,57.42,57.44,57.38,57.44,39000.0,39.7239,39.7378,39.6962,39.7378,39000.0
2010-10-28 13:40:00,57.45,57.46,57.35,57.36,18900.0,39.7447,39.7516,39.6755,39.6824,18900.0
2010-10-28 13:45:00,57.35,57.36,57.25,57.3,33400.0,39.6755,39.6824,39.6063,39.6409,33400.0
2010-10-28 13:50:00,57.3,57.31,57.27,57.3,29200.0,39.6409,39.6478,39.6201,39.6409,29200.0
2010-10-28 13:55:00,57.3,57.34,57.3,57.33,41300.0,39.6409,39.6686,39.6409,39.6617,41300.0
2010-10-28 14:00:00,57.33,57.36,57.32,57.34,60400.0,39.6617,39.6824,39.6547,39.6686,60400.0
2010-10-28 14:05:00,57.35,57.36,57.31,57.35,30500.0,39.6755,39.6824,39.6478,39.6755,30500.0
2010-10-28 14:10:00,57.34,57.39,57.34,57.38,38500.0,39.6686,39.7032,39.6686,39.6962,38500.0
2010-10-28 14:15:00,57.38,57.38,57.33,57.36,56000.0,39.6962,39.6962,39.6617,39.6824,56000.0
2010-10-28 14:20:00,57.36,57.39,57.31,57.38,23500.0,39.6824,39.7032,39.6478,39.6962,23500.0
2010-10-28 14:25:00,57.38,57.4,57.28,57.3,35300.0,39.6962,39.7101,39.6271,39.6409,35300.0
2010-10-28 14:30:00,57.31,57.38,57.29,57.38,47200.0,39.6478,39.6962,39.634,39.6962,47200.0
2010-10-28 14:35:00,57.38,57.41,57.37,57.39,42500.0,39.6962,39.717,39.6893,39.7032,42500.0
2010-10-28 14:40:00,57.39,57.48,57.39,57.48,68200.0,39.7032,39.7654,39.7032,39.7654,68200.0
2010-10-28 14:45:00,57.47,57.48,57.39,57.44,61200.0,39.7585,39.7654,39.7032,39.7378,61200.0
2010-10-28 14:50:00,57.44,57.44,57.41,57.42,12200.0,39.7378,39.7378,39.717,39.7239,12200.0
2010-10-28 14:55:00,57.42,57.45,57.42,57.43,24400.0,39.7239,39.7447,39.7239,39.7308,24400.0
2010-10-28 15:00:00,57.43,57.46,57.4,57.41,29900.0,39.7308,39.7516,39.7101,39.717,29900.0
2010-10-28 15:05:00,57.41,57.48,57.41,57.42,34600.0,39.717,39.7654,39.717,39.7239,34600.0
2010-10-28 15:10:00,57.42,57.47,57.41,57.44,35900.0,39.7239,39.7585,39.717,39.7378,35900.0
2010-10-28 15:15:00,57.43,57.43,57.37,57.39,70200.0,39.7308,39.7308,39.6893,39.7032,70200.0
2010-10-28 15:20:00,57.39,57.4,57.3,57.33,44900.0,39.7032,39.7101,39.6409,39.6617,44900.0
2010-10-28 15:25:00,57.34,57.37,57.31,57.37,25600.0,39.6686,39.6893,39.6478,39.6893,25600.0
2010-10-28 15:30:00,57.36,57.39,57.32,57.34,41800.0,39.6824,39.7032,39.6547,39.6686,41800.0
2010-10-28 15:35:00,57.34,57.4,57.34,57.34,72900.0,39.6686,39.7101,39.6686,39.6686,72900.0
2010-10-28 15:40:00,57.34,57.38,57.32,57.33,37100.0,39.6686,39.6962,39.6547,39.6617,37100.0
2010-10-28 15:45:00,57.33,57.44,57.32,57.44,127000.0,39.6617,39.7378,39.6547,39.7378,127000.0
2010-10-28 15:50:00,57.43,57.43,57.25,57.25,102500.0,39.7308,39.7308,39.6063,39.6063,102500.0
2010-10-28 15:55:00,57.26,57.29,57.24,57.27,149400.0,39.6132,39.634,39.5994,39.6201,149400.0
2010-10-29 09:30:00,56.95,57.13,56.8,57.09,73300.0,39.3988,39.5233,39.295,39.4956,73300.0
2010-10-29 09:35:00,57.11,57.16,57.06,57.12,64900.0,39.5095,39.544,39.4749,39.5164,64900.0
2010-10-29 09:40:00,57.13,57.2,57.05,57.17,42700.0,39.5233,39.5717,39.4679,39.551,42700.0
2010-10-29 09:45:00,57.12,57.21,57.06,57.17,15800.0,39.5164,39.5786,39.4749,39.551,15800.0
2010-10-29 09:50:00,57.15,57.15,57.09,57.13,10100.0,39.5371,39.5371,39.4956,39.5233,10100.0
2010-10-29 09:55:00,57.12,57.16,57.08,57.12,30100.0,39.5164,39.544,39.4887,39.5164,30100.0
2010-10-29 10:00:00,57.12,57.21,57.07,57.21,29500.0,39.5164,39.5786,39.4818,39.5786,29500.0
2010-10-29 10:05:00,57.22,57.38,57.2,57.29,41500.0,39.5856,39.6962,39.5717,39.634,41500.0
2010-10-29 10:10:00,57.28,57.35,57.24,57.28,18000.0,39.6271,39.6755,39.5994,39.6271,18000.0
2010-10-29 10:15:00,57.28,57.34,57.24,57.29,20700.0,39.6271,39.6686,39.5994,39.634,20700.0
2010-10-29 10:20:00,57.29,57.33,57.25,57.29,23200.0,39.634,39.6617,39.6063,39.634,23200.0
2010-10-29 10:25:00,57.3,57.38,57.29,57.33,41300.0,39.6409,39.6962,39.634,39.6617,41300.0
2010-10-29 10:30:00,57.33,57.34,57.25,57.27,24300.0,39.6617,39.6686,39.6063,39.6201,24300.0
2010-10-29 10:35:00,57.28,57.33,57.2,57.21,21700.0,39.6271,39.6617,39.5717,39.5786,21700.0
2010-10-29 10:40:00,57.21,57.26,57.18,57.22,17500.0,39.5786,39.6132,39.5579,39.5856,17500.0
2010-10-29 10:45:00,57.21,57.27,57.19,57.24,40300.0,39.5786,39.6201,39.5648,39.5994,40300.0
2010-10-29 10:50:00,57.24,57.29,57.19,57.29,39500.0,39.5994,39.634,39.5648,39.634,39500.0
2010-10-29 10:55:00,57.29,57.32,57.24,57.27,22800.0,39.634,39.6547,39.5994,39.6201,22800.0
2010-10-29 11:00:00,57.28,57.3,57.23,57.28,23600.0,39.6271,39.6409,39.5925,39.6271,23600.0
2010-10-29 11:05:00,57.28,57.38,57.25,57.38,25200.0,39.6271,39.6962,39.6063,39.6962,25200.0
2010-10-29 11:10:00,57.37,57.37,57.25,57.25,15100.0,39.6893,39.6893,39.6063,39.6063,15100.0
2010-10-29 11:15:00,57.25,57.28,57.24,57.28,24000.0,39.6063,39.6271,39.5994,39.6271,24000.0
2010-10-29 11:20:00,57.28,57.3,57.24,57.28,32200.0,39.6271,39.6409,39.5994,39.6271,32200.0
2010-10-29 11:25:00,57.29,57.35,57.25,57.26,23000.0,39.634,39.6755,39.6063,39.6132,23000.0
2010-10-29 11:30:00,57.25,57.27,57.19,57.22,60900.0,39.6063,39.6201,39.5648,39.5856,60900.0
2010-10-29 11:35:00,57.22,57.35,57.2,57.34,138000.0,39.5856,39.6755,39.5717,39.6686,138000.0
2010-10-29 11:40:00,57.33,57.35,57.25,57.25,35500.0,39.6617,39.6755,39.6063,39.6063,35500.0
2010-10-29 11:45:00,57.25,57.25,57.2,57.21,50400.0,39.6063,39.6063,39.5717,39.5786,50400.0
2010-10-29 11:50:00,57.2,57.22,57.2,57.22,41000.0,39.5717,39.5856,39.5717,39.5856,41000.0
2010-10-29 11:55:00,57.22,57.3,57.18,57.27,19300.0,39.5856,39.6409,39.5579,39.6201,19300.0
2010-10-29 12:00:00,57.28,57.33,57.28,57.3,17400.0,39.6271,39.6617,39.6271,39.6409,17400.0
2010-10-29 12:05:00,57.3,57.34,57.28,57.28,12700.0,39.6409,39.6686,39.6271,39.6271,12700.0
2010-10-29 12:10:00,57.28,57.29,57.24,57.24,13600.0,39.6271,39.634,39.5994,39.5994,13600.0
2010-10-29 12:15:00,57.24,57.34,57.24,57.31,18600.0,39.5994,39.6686,39.5994,39.6478,18600.0
2010-10-29 12:20:00,57.31,57.34,57.29,57.32,12100.0,39.6478,39.6686,39.634,39.6547,12100.0
2010-10-29 12:25:00,57.31,57.38,57.31,57.37,24000.0,39.6478,39.6962,39.6478,39.6893,24000.0
2010-10-29 12:30:00,57.36,57.36,57.28,57.35,10700.0,39.6824,39.6824,39.6271,39.6755,10700.0
2010-10-29 12:35:00,57.34,57.35,57.29,57.32,13500.0,39.6686,39.6755,39.634,39.6547,13500.0
2010-10-29 12:40:00,57.32,57.35,57.27,57.29,19700.0,39.6547,39.6755,39.6201,39.634,19700.0
2010-10-29 12:45:00,57.3,57.3,57.25,57.29,16200.0,39.6409,39.6409,39.6063,39.634,16200.0
2010-10-29 12:50:00,57.28,57.32,57.27,57.27,11700.0,39.6271,39.6547,39.6201,39.6201,11700.0
2010-10-29 12:55:00,57.27,57.37,57.25,57.37,29400.0,39.6201,39.6893,39.6063,39.6893,29400.0
2010-10-29 13:00:00,57.36,57.4,57.33,57.35,37200.0,39.6824,39.7101,39.6617,39.6755,37200.0
2010-10-29 13:05:00,57.36,57.38,57.28,57.28,23500.0,39.6824,39.6962,39.6271,39.6271,23500.0
2010-10-29 13:10:00,57.29,57.34,57.25,57.28,19200.0,39.634,39.6686,39.6063,39.6271,19200.0
2010-10-29 13:15:00,57.28,57.29,57.25,57.27,19500.0,39.6271,39.634,39.6063,39.6201,19500.0
2010-10-29 13:20:00,57.26,57.36,57.25,57.35,31000.0,39.6132,39.6824,39.6063,39.6755,31000.0
2010-10-29 13:25:00,57.35,57.4,57.35,57.38,28800.0,39.6755,39.7101,39.6755,39.6962,28800.0
2010-10-29 13:30:00,57.37,57.41,57.36,57.36,25600.0,39.6893,39.717,39.6824,39.6824,25600.0
2010-10-29 13:35:00,57.37,57.42,57.36,57.4,20100.0,39.6893,39.7239,39.6824,39.7101,20100.0
2010-10-29 13:40:00,57.41,57.44,57.36,57.43,25200.0,39.717,39.7378,39.6824,39.7308,25200.0
2010-10-29 13:45:00,57.43,57.44,57.36,57.38,45900.0,39.7308,39.7378,39.6824,39.6962,45900.0
2010-10-29 13:50:00,57.38,57.42,57.38,57.42,30000.0,39.6962,39.7239,39.6962,39.7239,30000.0
2010-10-29 13:55:00,57.42,57.46,57.39,57.43,35000.0,39.7239,39.7516,39.7032,39.7308,35000.0
2010-10-29 14:00:00,57.43,57.44,57.35,57.35,19400.0,39.7308,39.7378,39.6755,39.6755,19400.0
2010-10-29 14:05:00,57.35,57.41,57.32,57.38,25400.0,39.6755,39.717,39.6547,39.6962,25400.0
2010-10-29 14:10:00,57.38,57.38,57.29,57.3,21700.0,39.6962,39.6962,39.634,39.6409,21700.0
2010-10-29 14:15:00,57.31,57.31,57.26,57.26,20400.0,39.6478,39.6478,39.6132,39.6132,20400.0
2010-10-29 14:20:00,57.27,57.31,57.25,57.28,50400.0,39.6201,39.6478,39.6063,39.6271,50400.0
2010-10-29 14:25:00,57.28,57.31,57.28,57.3,30800.0,39.6271,39.6478,39.6271,39.6409,30800.0
2010-10-29 14:30:00,57.3,57.31,57.29,57.3,24700.0,39.6409,39.6478,39.634,39.6409,24700.0
2010-10-29 14:35:00,57.31,57.32,57.29,57.3,17600.0,39.6478,39.6547,39.634,39.6409,17600.0
2010-10-29 14:40:00,57.3,57.32,57.3,57.3,22900.0,39.6409,39.6547,39.6409,39.6409,22900.0
2010-10-29 14:45:00,57.3,57.3,57.23,57.23,37600.0,39.6409,39.6409,39.5925,39.5925,37600.0
2010-10-29 14:50:00,57.24,57.24,57.15,57.17,34500.0,39.5994,39.5994,39.5371,39.551,34500.0
2010-10-29 14:55:00,57.17,57.22,57.16,57.16,30800.0,39.551,39.5856,39.544,39.544,30800.0
2010-10-29 15:00:00,57.17,57.21,57.15,57.2,38000.0,39.551,39.5786,39.5371,39.5717,38000.0
2010-10-29 15:05:00,57.19,57.23,57.19,57.22,61300.0,39.5648,39.5925,39.5648,39.5856,61300.0
2010-10-29 15:10:00,57.22,57.25,57.22,57.23,28700.0,39.5856,39.6063,39.5856,39.5925,28700.0
2010-10-29 15:15:00,57.23,57.24,57.21,57.22,28700.0,39.5925,39.5994,39.5786,39.5856,28700.0
2010-10-29 15:20:00,57.22,57.22,57.18,57.21,32600.0,39.5856,39.5856,39.5579,39.5786,32600.0
2010-10-29 15:25:00,57.22,57.25,57.2,57.21,34000.0,39.5856,39.6063,39.5717,39.5786,34000.0
2010-10-29 15:30:00,57.21,57.29,57.21,57.26,27100.0,39.5786,39.634,39.5786,39.6132,27100.0
2010-10-29 15:35:00,57.25,57.34,57.25,57.32,30900.0,39.6063,39.6686,39.6063,39.6547,30900.0
2010-10-29 15:40:00,57.31,57.35,57.3,57.34,49500.0,39.6478,39.6755,39.6409,39.6686,49500.0
2010-10-29 15:45:00,57.34,57.36,57.29,57.32,73500.0,39.6686,39.6824,39.634,39.6547,73500.0
2010-10-29 15:50:00,57.33,57.34,57.25,57.29,86100.0,39.6617,39.6686,39.6063,39.634,86100.0
2010-10-29 15:55:00,57.29,57.31,57.2,57.2,255400.0,39.634,39.6478,39.5717,39.5717,255400.0
2010-11-01 09:30:00,57.02,57.16,56.94,57.08,89000.0,39.4472,39.544,39.3918,39.4887,89000.0
2010-11-01 09:35:00,57.09,57.23,57.0,57.23,23500.0,39.4956,39.5925,39.4334,39.5925,23500.0
2010-11-01 09:40:00,57.23,57.44,57.22,57.42,31000.0,39.5925,39.7378,39.5856,39.7239,31000.0
2010-11-01 09:45:00,57.42,57.57,57.41,57.55,30000.0,39.7239,39.8277,39.717,39.8139,30000.0
2010-11-01 09:50:00,57.55,57.61,57.51,57.56,59300.0,39.8139,39.8554,39.7862,39.8208,59300.0
2010-11-01 09:55:00,57.56,57.7,57.56,57.67,54800.0,39.8208,39.9176,39.8208,39.8969,54800.0
2010-11-01 10:00:00,57.67,57.95,57.67,57.87,106200.0,39.8969,40.0906,39.8969,40.0352,106200.0
2010-11-01 10:05:00,57.87,57.91,57.76,57.76,55300.0,40.0352,40.0629,39.9591,39.9591,55300.0
2010-11-01 10:10:00,57.78,57.88,57.74,57.81,35300.0,39.973,40.0422,39.9453,39.9937,35300.0
2010-11-01 10:15:00,57.8,57.86,57.74,57.77,51700.0,39.9868,40.0283,39.9453,39.9661,51700.0
2010-11-01 10:20:00,57.77,57.82,57.7,57.81,40300.0,39.9661,40.0006,39.9176,39.9937,40300.0
2010-11-01 10:25:00,57.81,57.87,57.8,57.87,33400.0,39.9937,40.0352,39.9868,40.0352,33400.0
2010-11-01 10:30:00,57.86,57.88,57.78,57.78,34500.0,40.0283,40.0422,39.973,39.973,34500.0
2010-11-01 10:35:00,57.77,57.83,57.74,57.8,38600.0,39.9661,40.0076,39.9453,39.9868,38600.0
2010-11-01 10:40:00,57.8,57.83,57.78,57.81,19200.0,39.9868,40.0076,39.973,39.9937,19200.0
2010-11-01 10:45:00,57.8,57.86,57.77,57.84,21000.0,39.9868,40.0283,39.9661,40.0145,21000.0
2010-11-01 10:50:00,57.84,57.84,57.72,57.73,43500.0,40.0145,40.0145,39.9315,39.9384,43500.0
2010-11-01 10:55:00,57.71,57.74,57.67,57.7,52200.0,39.9245,39.9453,39.8969,39.9176,52200.0
2010-11-01 11:00:00,57.71,57.72,57.51,57.55,42300.0,39.9245,39.9315,39.7862,39.8139,42300.0
2010-11-01 11:05:00,57.56,57.72,57.56,57.69,190700.0,39.8208,39.9315,39.8208,39.9107,190700.0
2010-11-01 11:10:00,57.68,57.75,57.66,57.67,35400.0,39.9038,39.9522,39.89,39.8969,35400.0
2010-11-01 11:15:00,57.66,57.66,57.48,57.48,66700.0,39.89,39.89,39.7654,39.7654,66700.0
2010-11-01 11:20:00,57.49,57.55,57.46,57.54,111400.0,39.7723,39.8139,39.7516,39.8069,111400.0
2010-11-01 11:25:00,57.55,57.55,57.44,57.49,127400.0,39.8139,39.8139,39.7378,39.7723,127400.0
2010-11-01 11:30:00,57.49,57.49,57.41,57.49,17800.0,39.7723,39.7723,39.717,39.7723,17800.0
2010-11-01 11:35:00,57.5,57.51,57.36,57.39,65000.0,39.7793,39.7862,39.6824,39.7032,65000.0
2010-11-01 11:40:00,57.4,57.43,57.37,57.42,77400.0,39.7101,39.7308,39.6893,39.7239,77400.0
2010-11-01 11:45:00,57.42,57.51,57.4,57.46,28400.0,39.7239,39.7862,39.7101,39.7516,28400.0
2010-11-01 11:50:00,57.46,57.51,57.41,57.5,25700.0,39.7516,39.7862,39.717,39.7793,25700.0
2010-11-01 11:55:00,57.48,57.5,57.48,57.5,12700.0,39.7654,39.7793,39.7654,39.7793,12700.0
2010-11-01 12:00:00,57.49,57.57,57.48,57.57,25000.0,39.7723,39.8277,39.7654,39.8277,25000.0
2010-11-01 12:05:00,57.57,57.58,57.51,57.53,29800.0,39.8277,39.8346,39.7862,39.8,29800.0
2010-11-01 12:10:00,57.53,57.59,57.52,57.54,34600.0,39.8,39.8415,39.7931,39.8069,34600.0
2010-11-01 12:15:00,57.54,57.61,57.54,57.57,17000.0,39.8069,39.8554,39.8069,39.8277,17000.0
2010-11-01 12:20:00,57.57,57.59,57.54,57.56,16000.0,39.8277,39.8415,39.8069,39.8208,16000.0
2010-11-01 12:25:00,57.57,57.62,57.54,57.59,17800.0,39.8277,39.8623,39.8069,39.8415,17800.0
2010-11-01 12:30:00,57.58,57.62,57.54,57.62,21900.0,39.8346,39.8623,39.8069,39.8623,21900.0
2010-11-01 12:35:00,57.6,57.6,57.52,57.53,30500.0,39.8484,39.8484,39.7931,39.8,30500.0
2010-11-01 12:40:00,57.52,57.58,57.52,57.53,26600.0,39.7931,39.8346,39.7931,39.8,26600.0
2010-11-01 12:45:00,57.53,57.56,57.45,57.48,45500.0,39.8,39.8208,39.7447,39.7654,45500.0
2010-11-01 12:50:00,57.48,57.48,57.39,57.44,29100.0,39.7654,39.7654,39.7032,39.7378,29100.0
2010-11-01 12:55:00,57.43,57.45,57.43,57.44,8500.0,39.7308,39.7447,39.7308,39.7378,8500.0
2010-11-01 13:00:00,57.44,57.5,57.44,57.46,40400.0,39.7378,39.7793,39.7378,39.7516,40400.0
2010-11-01 13:05:00,57.46,57.46,57.41,57.45,24100.0,39.7516,39.7516,39.717,39.7447,24100.0
2010-11-01 13:10:00,57.45,57.47,57.41,57.47,36600.0,39.7447,39.7585,39.717,39.7585,36600.0
2010-11-01 13:15:00,57.46,57.48,57.44,57.48,36800.0,39.7516,39.7654,39.7378,39.7654,36800.0
2010-11-01 13:20:00,57.46,57.47,57.41,57.44,16500.0,39.7516,39.7585,39.717,39.7378,16500.0
2010-11-01 13:25:00,57.45,57.45,57.36,57.42,31800.0,39.7447,39.7447,39.6824,39.7239,31800.0
2010-11-01 13:30:00,57.42,57.43,57.38,57.39,42900.0,39.7239,39.7308,39.6962,39.7032,42900.0
2010-11-01 13:35:00,57.4,57.41,57.37,57.37,27300.0,39.7101,39.717,39.6893,39.6893,27300.0
2010-11-01 13:40:00,57.37,57.42,57.37,57.4,23400.0,39.6893,39.7239,39.6893,39.7101,23400.0
2010-11-01 13:45:00,57.4,57.45,57.37,57.44,51100.0,39.7101,39.7447,39.6893,39.7378,51100.0
2010-11-01 13:50:00,57.44,57.44,57.37,57.37,26600.0,39.7378,39.7378,39.6893,39.6893,26600.0
2010-11-01 13:55:00,57.37,57.37,57.29,57.33,33300.0,39.6893,39.6893,39.634,39.6617,33300.0
2010-11-01 14:00:00,57.33,57.35,57.28,57.28,40900.0,39.6617,39.6755,39.6271,39.6271,40900.0
2010-11-01 14:05:00,57.28,57.31,57.24,57.3,38400.0,39.6271,39.6478,39.5994,39.6409,38400.0
2010-11-01 14:10:00,57.3,57.35,57.28,57.29,36900.0,39.6409,39.6755,39.6271,39.634,36900.0
2010-11-01 14:15:00,57.31,57.33,57.29,57.31,22000.0,39.6478,39.6617,39.634,39.6478,22000.0
2010-11-01 14:20:00,57.31,57.38,57.28,57.3,50100.0,39.6478,39.6962,39.6271,39.6409,50100.0
2010-11-01 14:25:00,57.29,57.3,57.24,57.24,23300.0,39.634,39.6409,39.5994,39.5994,23300.0
2010-11-01 14:30:00,57.23,57.29,57.23,57.28,105700.0,39.5925,39.634,39.5925,39.6271,105700.0
2010-11-01 14:35:00,57.28,57.29,57.17,57.18,51500.0,39.6271,39.634,39.551,39.5579,51500.0
2010-11-01 14:40:00,57.19,57.25,57.15,57.25,26800.0,39.5648,39.6063,39.5371,39.6063,26800.0
2010-11-01 14:45:00,57.24,57.25,57.16,57.17,17200.0,39.5994,39.6063,39.544,39.551,17200.0
2010-11-01 14:50:00,57.16,57.22,57.16,57.19,20200.0,39.544,39.5856,39.544,39.5648,20200.0
2010-11-01 14:55:00,57.19,57.21,57.12,57.19,25500.0,39.5648,39.5786,39.5164,39.5648,25500.0
2010-11-01 15:00:00,57.2,57.22,57.11,57.11,51500.0,39.5717,39.5856,39.5095,39.5095,51500.0
2010-11-01 15:05:00,57.11,57.11,56.91,57.01,84600.0,39.5095,39.5095,39.3711,39.4403,84600.0
2010-11-01 15:10:00,57.01,57.06,56.96,57.03,71300.0,39.4403,39.4749,39.4057,39.4541,71300.0
2010-11-01 15:15:00,57.02,57.04,56.99,57.02,46400.0,39.4472,39.461,39.4264,39.4472,46400.0
2010-11-01 15:20:00,57.02,57.07,57.01,57.07,43700.0,39.4472,39.4818,39.4403,39.4818,43700.0
2010-11-01 15:25:00,57.08,57.13,57.08,57.09,23400.0,39.4887,39.5233,39.4887,39.4956,23400.0
2010-11-01 15:30:00,57.1,57.15,57.09,57.1,38900.0,39.5025,39.5371,39.4956,39.5025,38900.0
2010-11-01 15:35:00,57.1,57.16,57.08,57.14,64900.0,39.5025,39.544,39.4887,39.5302,64900.0
2010-11-01 15:40:00,57.14,57.22,57.14,57.2,58000.0,39.5302,39.5856,39.5302,39.5717,58000.0
2010-11-01 15:45:00,57.21,57.31,57.21,57.29,180100.0,39.5786,39.6478,39.5786,39.634,180100.0
2010-11-01 15:50:00,57.3,57.35,57.26,57.34,102200.0,39.6409,39.6755,39.6132,39.6686,102200.0
2010-11-01 15:55:00,57.34,57.43,57.32,57.43,208600.0,39.6686,39.7308,39.6547,39.7308,208600.0
2010-11-02 09:30:00,57.61,57.85,57.58,57.7,102200.0,39.8554,40.0214,39.8346,39.9176,102200.0
2010-11-02 09:35:00,57.74,57.81,57.63,57.68,37100.0,39.9453,39.9937,39.8692,39.9038,37100.0
2010-11-02 09:40:00,57.67,57.83,57.51,57.56,93100.0,39.8969,40.0076,39.7862,39.8208,93100.0
2010-11-02 09:45:00,57.57,57.6,57.45,57.45,71900.0,39.8277,39.8484,39.7447,39.7447,71900.0
2010-11-02 09:50:00,57.51,57.67,57.45,57.67,89500.0,39.7862,39.8969,39.7447,39.8969,89500.0
2010-11-02 09:55:00,57.67,57.74,57.63,57.64,61800.0,39.8969,39.9453,39.8692,39.8761,61800.0
2010-11-02 10:00:00,57.64,57.72,57.6,57.61,61700.0,39.8761,39.9315,39.8484,39.8554,61700.0
2010-11-02 10:05:00,57.61,57.64,57.49,57.55,54200.0,39.8554,39.8761,39.7723,39.8139,54200.0
2010-11-02 10:10:00,57.55,57.62,57.49,57.55,75200.0,39.8139,39.8623,39.7723,39.8139,75200.0
2010-11-02 10:15:00,57.54,57.59,57.54,57.56,24100.0,39.8069,39.8415,39.8069,39.8208,24100.0
2010-11-02 10:20:00,57.56,57.57,57.46,57.46,32500.0,39.8208,39.8277,39.7516,39.7516,32500.0
2010-11-02 10:25:00,57.46,57.57,57.45,57.53,29900.0,39.7516,39.8277,39.7447,39.8,29900.0
2010-11-02 10:30:00,57.53,57.59,57.48,57.48,25200.0,39.8,39.8415,39.7654,39.7654,25200.0
2010-11-02 10:35:00,57.49,57.56,57.49,57.56,24000.0,39.7723,39.8208,39.7723,39.8208,24000.0
2010-11-02 10:40:00,57.57,57.6,57.56,57.58,27100.0,39.8277,39.8484,39.8208,39.8346,27100.0
2010-11-02 10:45:00,57.57,57.63,57.53,57.56,24300.0,39.8277,39.8692,39.8,39.8208,24300.0
2010-11-02 10:50:00,57.56,57.57,57.49,57.57,28300.0,39.8208,39.8277,39.7723,39.8277,28300.0
2010-11-02 10:55:00,57.58,57.58,57.47,57.51,26500.0,39.8346,39.8346,39.7585,39.7862,26500.0
2010-11-02 11:00:00,57.51,57.56,57.46,57.56,27900.0,39.7862,39.8208,39.7516,39.8208,27900.0
2010-11-02 11:05:00,57.56,57.61,57.53,57.55,22500.0,39.8208,39.8554,39.8,39.8139,22500.0
2010-11-02 11:10:00,57.54,57.64,57.54,57.58,33200.0,39.8069,39.8761,39.8069,39.8346,33200.0
2010-11-02 11:15:00,57.58,57.61,57.55,57.6,36700.0,39.8346,39.8554,39.8139,39.8484,36700.0
2010-11-02 11:20:00,57.6,57.6,57.55,57.56,36800.0,39.8484,39.8484,39.8139,39.8208,36800.0
2010-11-02 11:25:00,57.56,57.57,57.55,57.55,26800.0,39.8208,39.8277,39.8139,39.8139,26800.0
2010-11-02 11:30:00,57.56,57.57,57.55,57.55,16000.0,39.8208,39.8277,39.8139,39.8139,16000.0
2010-11-02 11:35:00,57.55,57.56,57.55,57.55,58500.0,39.8139,39.8208,39.8139,39.8139,58500.0
2010-11-02 11:40:00,57.55,57.56,57.55,57.55,27100.0,39.8139,39.8208,39.8139,39.8139,27100.0
2010-11-02 11:45:00,57.55,57.56,57.49,57.49,30900.0,39.8139,39.8208,39.7723,39.7723,30900.0
2010-11-02 11:50:00,57.5,57.5,57.41,57.43,32300.0,39.7793,39.7793,39.717,39.7308,32300.0
2010-11-02 11:55:00,57.43,57.44,57.37,57.38,26600.0,39.7308,39.7378,39.6893,39.6962,26600.0
2010-11-02 12:00:00,57.39,57.39,57.35,57.36,43800.0,39.7032,39.7032,39.6755,39.6824,43800.0
2010-11-02 12:05:00,57.35,57.37,57.31,57.35,54400.0,39.6755,39.6893,39.6478,39.6755,54400.0
2010-11-02 12:10:00,57.35,57.36,57.3,57.33,31100.0,39.6755,39.6824,39.6409,39.6617,31100.0
2010-11-02 12:15:00,57.35,57.35,57.32,57.32,17100.0,39.6755,39.6755,39.6547,39.6547,17100.0
2010-11-02 12:20:00,57.33,57.35,57.26,57.35,58200.0,39.6617,39.6755,39.6132,39.6755,58200.0
2010-11-02 12:25:00,57.35,57.36,57.31,57.33,51200.0,39.6755,39.6824,39.6478,39.6617,51200.0
2010-11-02 12:30:00,57.33,57.34,57.23,57.3,49300.0,39.6617,39.6686,39.5925,39.6409,49300.0
2010-11-02 12:35:00,57.31,57.34,57.29,57.32,58100.0,39.6478,39.6686,39.634,39.6547,58100.0
2010-11-02 12:40:00,57.33,57.35,57.32,57.34,16800.0,39.6617,39.6755,39.6547,39.6686,16800.0
2010-11-02 12:45:00,57.35,57.35,57.32,57.32,30200.0,39.6755,39.6755,39.6547,39.6547,30200.0
2010-11-02 12:50:00,57.33,57.35,57.32,57.33,20900.0,39.6617,39.6755,39.6547,39.6617,20900.0
2010-11-02 12:55:00,57.33,57.37,57.33,57.33,28600.0,39.6617,39.6893,39.6617,39.6617,28600.0
2010-11-02 13:00:00,57.34,57.36,57.33,57.35,49900.0,39.6686,39.6824,39.6617,39.6755,49900.0
2010-11-02 13:05:00,57.35,57.36,57.29,57.34,37300.0,39.6755,39.6824,39.634,39.6686,37300.0
2010-11-02 13:10:00,57.34,57.35,57.28,57.29,24400.0,39.6686,39.6755,39.6271,39.634,24400.0
2010-11-02 13:15:00,57.3,57.32,57.29,57.3,13200.0,39.6409,39.6547,39.634,39.6409,13200.0
2010-11-02 13:20:00,57.29,57.3,57.25,57.28,22600.0,39.634,39.6409,39.6063,39.6271,22600.0
2010-11-02 13:25:00,57.28,57.31,57.26,57.3,17000.0,39.6271,39.6478,39.6132,39.6409,17000.0
2010-11-02 13:30:00,57.3,57.32,57.26,57.26,23500.0,39.6409,39.6547,39.6132,39.6132,23500.0
2010-11-02 13:35:00,57.27,57.31,57.26,57.3,19300.0,39.6201,39.6478,39.6132,39.6409,19300.0
2010-11-02 13:40:00,57.3,57.36,57.27,57.35,33000.0,39.6409,39.6824,39.6201,39.6755,33000.0
2010-11-02 13:45:00,57.35,57.37,57.31,57.35,80200.0,39.6755,39.6893,39.6478,39.6755,80200.0
2010-11-02 13:50:00,57.35,57.42,57.35,57.42,39600.0,39.6755,39.7239,39.6755,39.7239,39600.0
2010-11-02 13:55:00,57.43,57.48,57.4,57.42,38500.0,39.7308,39.7654,39.7101,39.7239,38500.0
2010-11-02 14:00:00,57.42,57.43,57.4,57.4,18400.0,39.7239,39.7308,39.7101,39.7101,18400.0
2010-11-02 14:05:00,57.4,57.41,57.36,57.37,39600.0,39.7101,39.717,39.6824,39.6893,39600.0
2010-11-02 14:10:00,57.36,57.4,57.35,57.39,34300.0,39.6824,39.7101,39.6755,39.7032,34300.0
2010-11-02 14:15:00,57.39,57.4,57.29,57.3,61400.0,39.7032,39.7101,39.634,39.6409,61400.0
2010-11-02 14:20:00,57.3,57.33,57.29,57.32,46400.0,39.6409,39.6617,39.634,39.6547,46400.0
2010-11-02 14:25:00,57.32,57.32,57.3,57.3,15600.0,39.6547,39.6547,39.6409,39.6409,15600.0
2010-11-02 14:30:00,57.3,57.32,57.3,57.31,32400.0,39.6409,39.6547,39.6409,39.6478,32400.0
2010-11-02 14:35:00,57.3,57.33,57.3,57.31,38500.0,39.6409,39.6617,39.6409,39.6478,38500.0
2010-11-02 14:40:00,57.3,57.34,57.29,57.3,65700.0,39.6409,39.6686,39.634,39.6409,65700.0
2010-11-02 14:45:00,57.3,57.35,57.29,57.3,52700.0,39.6409,39.6755,39.634,39.6409,52700.0
2010-11-02 14:50:00,57.31,57.38,57.31,57.35,26000.0,39.6478,39.6962,39.6478,39.6755,26000.0
2010-11-02 14:55:00,57.35,57.36,57.34,57.36,27200.0,39.6755,39.6824,39.6686,39.6824,27200.0
2010-11-02 15:00:00,57.35,57.42,57.35,57.4,37100.0,39.6755,39.7239,39.6755,39.7101,37100.0
2010-11-02 15:05:00,57.4,57.4,57.35,57.36,44600.0,39.7101,39.7101,39.6755,39.6824,44600.0
2010-11-02 15:10:00,57.36,57.38,57.31,57.31,40200.0,39.6824,39.6962,39.6478,39.6478,40200.0
2010-11-02 15:15:00,57.31,57.38,57.31,57.37,93000.0,39.6478,39.6962,39.6478,39.6893,93000.0
2010-11-02 15:20:00,57.37,57.37,57.33,57.34,55600.0,39.6893,39.6893,39.6617,39.6686,55600.0
2010-11-02 15:25:00,57.33,57.34,57.3,57.33,42400.0,39.6617,39.6686,39.6409,39.6617,42400.0
2010-11-02 15:30:00,57.33,57.36,57.3,57.32,60100.0,39.6617,39.6824,39.6409,39.6547,60100.0
2010-11-02 15:35:00,57.33,57.33,57.24,57.26,135100.0,39.6617,39.6617,39.5994,39.6132,135100.0
2010-11-02 15:40:00,57.26,57.27,57.21,57.22,73300.0,39.6132,39.6201,39.5786,39.5856,73300.0
2010-11-02 15:45:00,57.22,57.31,57.22,57.31,89800.0,39.5856,39.6478,39.5856,39.6478,89800.0
2010-11-02 15:50:00,57.31,57.35,57.29,57.32,99600.0,39.6478,39.6755,39.634,39.6547,99600.0
2010-11-02 15:55:00,57.32,57.34,57.26,57.34,140400.0,39.6547,39.6686,39.6132,39.6686,140400.0
2010-11-03 09:30:00,57.31,57.44,57.26,57.34,63800.0,39.6478,39.7378,39.6132,39.6686,63800.0
2010-11-03 09:35:00,57.35,57.4,57.31,57.4,24000.0,39.6755,39.7101,39.6478,39.7101,24000.0
2010-11-03 09:40:00,57.39,57.48,57.37,57.47,45000.0,39.7032,39.7654,39.6893,39.7585,45000.0
2010-11-03 09:45:00,57.45,57.48,57.33,57.4,65300.0,39.7447,39.7654,39.6617,39.7101,65300.0
2010-11-03 09:50:00,57.41,57.46,57.38,57.4,20000.0,39.717,39.7516,39.6962,39.7101,20000.0
2010-11-03 09:55:00,57.4,57.51,57.34,57.44,98900.0,39.7101,39.7862,39.6686,39.7378,98900.0
2010-11-03 10:00:00,57.46,57.54,57.4,57.46,34300.0,39.7516,39.8069,39.7101,39.7516,34300.0
2010-11-03 10:05:00,57.46,57.46,57.41,57.43,46800.0,39.7516,39.7516,39.717,39.7308,46800.0
2010-11-03 10:10:00,57.44,57.45,57.4,57.4,51500.0,39.7378,39.7447,39.7101,39.7101,51500.0
2010-11-03 10:15:00,57.39,57.45,57.37,57.44,27700.0,39.7032,39.7447,39.6893,39.7378,27700.0
2010-11-03 10:20:00,57.44,57.45,57.4,57.4,20400.0,39.7378,39.7447,39.7101,39.7101,20400.0
2010-11-03 10:25:00,57.4,57.4,57.35,57.37,32700.0,39.7101,39.7101,39.6755,39.6893,32700.0
2010-11-03 10:30:00,57.37,57.44,57.35,57.44,32500.0,39.6893,39.7378,39.6755,39.7378,32500.0
2010-11-03 10:35:00,57.45,57.45,57.42,57.44,38700.0,39.7447,39.7447,39.7239,39.7378,38700.0
2010-11-03 10:40:00,57.44,57.44,57.33,57.35,60400.0,39.7378,39.7378,39.6617,39.6755,60400.0
2010-11-03 10:45:00,57.35,57.35,57.3,57.32,53600.0,39.6755,39.6755,39.6409,39.6547,53600.0
2010-11-03 10:50:00,57.32,57.34,57.29,57.33,28400.0,39.6547,39.6686,39.634,39.6617,28400.0
2010-11-03 10:55:00,57.32,57.32,57.24,57.24,22700.0,39.6547,39.6547,39.5994,39.5994,22700.0
2010-11-03 11:00:00,57.25,57.33,57.21,57.32,30800.0,39.6063,39.6617,39.5786,39.6547,30800.0
2010-11-03 11:05:00,57.33,57.35,57.31,57.32,27600.0,39.6617,39.6755,39.6478,39.6547,27600.0
2010-11-03 11:10:00,57.33,57.35,57.28,57.29,43300.0,39.6617,39.6755,39.6271,39.634,43300.0
2010-11-03 11:15:00,57.29,57.35,57.29,57.35,39900.0,39.634,39.6755,39.634,39.6755,39900.0
2010-11-03 11:20:00,57.35,57.35,57.33,57.34,51700.0,39.6755,39.6755,39.6617,39.6686,51700.0
2010-11-03 11:25:00,57.33,57.34,57.29,57.32,23300.0,39.6617,39.6686,39.634,39.6547,23300.0
2010-11-03 11:30:00,57.32,57.35,57.31,57.31,17800.0,39.6547,39.6755,39.6478,39.6478,17800.0
2010-11-03 11:35:00,57.31,57.35,57.31,57.35,34000.0,39.6478,39.6755,39.6478,39.6755,34000.0
2010-11-03 11:40:00,57.35,57.38,57.35,57.35,70000.0,39.6755,39.6962,39.6755,39.6755,70000.0
2010-11-03 11:45:00,57.35,57.38,57.35,57.38,47000.0,39.6755,39.6962,39.6755,39.6962,47000.0
2010-11-03 11:50:00,57.38,57.38,57.36,57.36,20400.0,39.6962,39.6962,39.6824,39.6824,20400.0
2010-11-03 11:55:00,57.37,57.44,57.36,57.4,39100.0,39.6893,39.7378,39.6824,39.7101,39100.0
2010-11-03 12:00:00,57.4,57.41,57.37,57.37,41300.0,39.7101,39.717,39.6893,39.6893,41300.0
2010-11-03 12:05:00,57.37,57.44,57.37,57.42,38400.0,39.6893,39.7378,39.6893,39.7239,38400.0
2010-11-03 12:10:00,57.45,57.45,57.44,57.44,23600.0,39.7447,39.7447,39.7378,39.7378,23600.0
2010-11-03 12:15:00,57.44,57.45,57.31,57.34,174600.0,39.7378,39.7447,39.6478,39.6686,174600.0
2010-11-03 12:20:00,57.34,57.34,57.25,57.27,22600.0,39.6686,39.6686,39.6063,39.6201,22600.0
2010-11-03 12:25:00,57.27,57.33,57.26,57.32,81300.0,39.6201,39.6617,39.6132,39.6547,81300.0
2010-11-03 12:30:00,57.32,57.4,57.3,57.39,25600.0,39.6547,39.7101,39.6409,39.7032,25600.0
2010-11-03 12:35:00,57.39,57.39,57.32,57.33,26800.0,39.7032,39.7032,39.6547,39.6617,26800.0
2010-11-03 12:40:00,57.34,57.37,57.32,57.35,22400.0,39.6686,39.6893,39.6547,39.6755,22400.0
2010-11-03 12:45:00,57.35,57.36,57.3,57.31,21000.0,39.6755,39.6824,39.6409,39.6478,21000.0
2010-11-03 12:50:00,57.31,57.33,57.26,57.27,24800.0,39.6478,39.6617,39.6132,39.6201,24800.0
2010-11-03 12:55:00,57.27,57.31,57.21,57.21,37900.0,39.6201,39.6478,39.5786,39.5786,37900.0
2010-11-03 13:00:00,57.21,57.29,57.21,57.28,14500.0,39.5786,39.634,39.5786,39.6271,14500.0
2010-11-03 13:05:00,57.27,57.33,57.2,57.21,24000.0,39.6201,39.6617,39.5717,39.5786,24000.0
2010-11-03 13:10:00,57.23,57.26,57.21,57.24,16700.0,39.5925,39.6132,39.5786,39.5994,16700.0
2010-11-03 13:15:00,57.24,57.25,57.19,57.19,17700.0,39.5994,39.6063,39.5648,39.5648,17700.0
2010-11-03 13:20:00,57.19,57.2,57.16,57.19,7000.0,39.5648,39.5717,39.544,39.5648,7000.0
2010-11-03 13:25:00,57.19,57.19,57.16,57.16,10600.0,39.5648,39.5648,39.544,39.544,10600.0
2010-11-03 13:30:00,57.17,57.23,57.16,57.22,33700.0,39.551,39.5925,39.544,39.5856,33700.0
2010-11-03 13:35:00,57.21,57.21,57.16,57.17,14300.0,39.5786,39.5786,39.544,39.551,14300.0
2010-11-03 13:40:00,57.17,57.2,57.16,57.19,17400.0,39.551,39.5717,39.544,39.5648,17400.0
2010-11-03 13:45:00,57.2,57.2,57.16,57.17,19300.0,39.5717,39.5717,39.544,39.551,19300.0
2010-11-03 13:50:00,57.18,57.18,57.16,57.17,8100.0,39.5579,39.5579,39.544,39.551,8100.0
2010-11-03 13:55:00,57.17,57.21,57.16,57.2,28300.0,39.551,39.5786,39.544,39.5717,28300.0
2010-11-03 14:00:00,57.2,57.29,57.18,57.28,32800.0,39.5717,39.634,39.5579,39.6271,32800.0
2010-11-03 14:05:00,57.3,57.34,57.21,57.22,37400.0,39.6409,39.6686,39.5786,39.5856,37400.0
2010-11-03 14:10:00,57.22,57.38,57.12,57.21,51500.0,39.5856,39.6962,39.5164,39.5786,51500.0
2010-11-03 14:15:00,57.19,57.56,57.13,57.45,108500.0,39.5648,39.8208,39.5233,39.7447,108500.0
2010-11-03 14:20:00,57.46,57.72,57.26,57.41,102400.0,39.7516,39.9315,39.6132,39.717,102400.0
2010-11-03 14:25:00,57.41,57.41,57.11,57.21,133800.0,39.717,39.717,39.5095,39.5786,133800.0
2010-11-03 14:30:00,57.2,57.26,57.07,57.14,144200.0,39.5717,39.6132,39.4818,39.5302,144200.0
2010-11-03 14:35:00,57.16,57.33,57.12,57.21,75700.0,39.544,39.6617,39.5164,39.5786,75700.0
2010-11-03 14:40:00,57.2,57.35,57.15,57.35,90700.0,39.5717,39.6755,39.5371,39.6755,90700.0
2010-11-03 14:45:00,57.36,57.36,57.22,57.29,42600.0,39.6824,39.6824,39.5856,39.634,42600.0
2010-11-03 14:50:00,57.31,57.39,57.26,57.31,94600.0,39.6478,39.7032,39.6132,39.6478,94600.0
2010-11-03 14:55:00,57.3,57.34,57.24,57.25,104700.0,39.6409,39.6686,39.5994,39.6063,104700.0
2010-11-03 15:00:00,57.26,57.33,57.25,57.29,76100.0,39.6132,39.6617,39.6063,39.634,76100.0
2010-11-03 15:05:00,57.3,57.35,57.27,57.35,59300.0,39.6409,39.6755,39.6201,39.6755,59300.0
2010-11-03 15:10:00,57.35,57.4,57.3,57.32,53500.0,39.6755,39.7101,39.6409,39.6547,53500.0
2010-11-03 15:15:00,57.33,57.4,57.32,57.32,30700.0,39.6617,39.7101,39.6547,39.6547,30700.0
2010-11-03 15:20:00,57.31,57.33,57.25,57.33,27400.0,39.6478,39.6617,39.6063,39.6617,27400.0
2010-11-03 15:25:00,57.32,57.36,57.26,57.29,28500.0,39.6547,39.6824,39.6132,39.634,28500.0
2010-11-03 15:30:00,57.29,57.3,57.21,57.25,157300.0,39.634,39.6409,39.5786,39.6063,157300.0
2010-11-03 15:35:00,57.25,57.26,57.15,57.18,52900.0,39.6063,39.6132,39.5371,39.5579,52900.0
2010-11-03 15:40:00,57.18,57.18,57.11,57.14,26500.0,39.5579,39.5579,39.5095,39.5302,26500.0
2010-11-03 15:45:00,57.15,57.28,57.15,57.27,160900.0,39.5371,39.6271,39.5371,39.6201,160900.0
2010-11-03 15:50:00,57.26,57.28,57.16,57.24,94000.0,39.6132,39.6271,39.544,39.5994,94000.0
2010-11-03 15:55:00,57.24,57.36,57.23,57.3,184000.0,39.5994,39.6824,39.5925,39.6409,184000.0
2010-11-04 09:30:00,56.99,57.4,56.75,56.78,204900.0,39.4264,39.7101,39.2604,39.2812,204900.0
2010-11-04 09:35:00,56.78,56.89,56.69,56.74,165100.0,39.2812,39.3573,39.2189,39.2535,165100.0
2010-11-04 09:40:00,56.75,56.75,56.51,56.54,149100.0,39.2604,39.2604,39.0944,39.1151,149100.0
2010-11-04 09:45:00,56.54,56.56,56.33,56.34,151700.0,39.1151,39.129,38.9698,38.9768,151700.0
2010-11-04 09:50:00,56.33,56.45,56.19,56.45,151900.0,38.9698,39.0529,38.873,39.0529,151900.0
2010-11-04 09:55:00,56.45,56.48,56.28,56.33,138100.0,39.0529,39.0736,38.9353,38.9698,138100.0
2010-11-04 10:00:00,56.32,56.42,56.28,56.41,110100.0,38.9629,39.0321,38.9353,39.0252,110100.0
2010-11-04 10:05:00,56.41,56.45,56.36,56.44,53100.0,39.0252,39.0529,38.9906,39.0459,53100.0
2010-11-04 10:10:00,56.45,56.53,56.45,56.45,81700.0,39.0529,39.1082,39.0529,39.0529,81700.0
2010-11-04 10:15:00,56.45,56.46,56.23,56.29,158500.0,39.0529,39.0598,38.9007,38.9422,158500.0
2010-11-04 10:20:00,56.29,56.3,56.08,56.15,101600.0,38.9422,38.9491,38.7969,38.8453,101600.0
2010-11-04 10:25:00,56.15,56.27,56.15,56.2,165900.0,38.8453,38.9283,38.8453,38.8799,165900.0
2010-11-04 10:30:00,56.2,56.2,56.1,56.16,101900.0,38.8799,38.8799,38.8107,38.8522,101900.0
2010-11-04 10:35:00,56.15,56.22,56.14,56.15,170900.0,38.8453,38.8937,38.8384,38.8453,170900.0
2010-11-04 10:40:00,56.15,56.18,56.03,56.04,98900.0,38.8453,38.8661,38.7623,38.7692,98900.0
2010-11-04 10:45:00,56.03,56.11,56.02,56.02,83700.0,38.7623,38.8176,38.7554,38.7554,83700.0
2010-11-04 10:50:00,56.02,56.21,56.01,56.21,148300.0,38.7554,38.8868,38.7485,38.8868,148300.0
2010-11-04 10:55:00,56.2,56.24,56.15,56.2,137700.0,38.8799,38.9076,38.8453,38.8799,137700.0
2010-11-04 11:00:00,56.2,56.23,56.16,56.17,72000.0,38.8799,38.9007,38.8522,38.8592,72000.0
2010-11-04 11:05:00,56.17,56.17,56.12,56.17,82900.0,38.8592,38.8592,38.8246,38.8592,82900.0
2010-11-04 11:10:00,56.17,56.17,56.13,56.14,88900.0,38.8592,38.8592,38.8315,38.8384,88900.0
2010-11-04 11:15:00,56.15,56.18,56.13,56.15,106200.0,38.8453,38.8661,38.8315,38.8453,106200.0
2010-11-04 11:20:00,56.14,56.15,56.1,56.12,53300.0,38.8384,38.8453,38.8107,38.8246,53300.0
2010-11-04 11:25:00,56.12,56.12,56.06,56.1,116700.0,38.8246,38.8246,38.7831,38.8107,116700.0
2010-11-04 11:30:00,56.09,56.19,56.09,56.12,126300.0,38.8038,38.873,38.8038,38.8246,126300.0
2010-11-04 11:35:00,56.11,56.13,56.07,56.07,44100.0,38.8176,38.8315,38.79,38.79,44100.0
2010-11-04 11:40:00,56.08,56.1,56.05,56.06,86800.0,38.7969,38.8107,38.7761,38.7831,86800.0
2010-11-04 11:45:00,56.06,56.06,55.99,55.99,94300.0,38.7831,38.7831,38.7346,38.7346,94300.0
2010-11-04 11:50:00,55.99,56.01,55.94,55.95,100400.0,38.7346,38.7485,38.7,38.707,100400.0
2010-11-04 11:55:00,55.94,55.94,55.85,55.9,87800.0,38.7,38.7,38.6378,38.6724,87800.0
2010-11-04 12:00:00,55.9,55.91,55.84,55.85,99100.0,38.6724,38.6793,38.6309,38.6378,99100.0
2010-11-04 12:05:00,55.85,55.9,55.84,55.87,43200.0,38.6378,38.6724,38.6309,38.6516,43200.0
2010-11-04 12:10:00,55.87,55.89,55.84,55.88,44300.0,38.6516,38.6654,38.6309,38.6585,44300.0
2010-11-04 12:15:00,55.88,55.94,55.84,55.92,60600.0,38.6585,38.7,38.6309,38.6862,60600.0
2010-11-04 12:20:00,55.92,55.93,55.87,55.9,56400.0,38.6862,38.6931,38.6516,38.6724,56400.0
2010-11-04 12:25:00,55.89,55.91,55.85,55.87,59700.0,38.6654,38.6793,38.6378,38.6516,59700.0
2010-11-04 12:30:00,55.87,55.94,55.86,55.93,49400.0,38.6516,38.7,38.6447,38.6931,49400.0
2010-11-04 12:35:00,55.94,55.94,55.84,55.85,59200.0,38.7,38.7,38.6309,38.6378,59200.0
2010-11-04 12:40:00,55.85,55.85,55.75,55.75,69200.0,38.6378,38.6378,38.5686,38.5686,69200.0
2010-11-04 12:45:00,55.76,55.78,55.65,55.7,88400.0,38.5755,38.5893,38.4994,38.534,88400.0
2010-11-04 12:50:00,55.7,55.76,55.7,55.74,35600.0,38.534,38.5755,38.534,38.5617,35600.0
2010-11-04 12:55:00,55.75,55.84,55.74,55.84,44900.0,38.5686,38.6309,38.5617,38.6309,44900.0
2010-11-04 13:00:00,55.84,55.85,55.8,55.8,46600.0,38.6309,38.6378,38.6032,38.6032,46600.0
2010-11-04 13:05:00,55.8,55.85,55.77,55.85,41000.0,38.6032,38.6378,38.5824,38.6378,41000.0
2010-11-04 13:10:00,55.84,55.84,55.81,55.82,33100.0,38.6309,38.6309,38.6101,38.617,33100.0
2010-11-04 13:15:00,55.83,55.93,55.81,55.89,64400.0,38.6239,38.6931,38.6101,38.6654,64400.0
2010-11-04 13:20:00,55.89,55.9,55.89,55.89,57000.0,38.6654,38.6724,38.6654,38.6654,57000.0
2010-11-04 13:25:00,55.89,55.9,55.77,55.78,85000.0,38.6654,38.6724,38.5824,38.5893,85000.0
2010-11-04 13:30:00,55.77,55.79,55.69,55.75,104200.0,38.5824,38.5963,38.5271,38.5686,104200.0
2010-11-04 13:35:00,55.74,55.75,55.71,55.74,59600.0,38.5617,38.5686,38.5409,38.5617,59600.0
2010-11-04 13:40:00,55.74,55.77,55.74,55.77,50100.0,38.5617,38.5824,38.5617,38.5824,50100.0
2010-11-04 13:45:00,55.77,55.77,55.7,55.71,62600.0,38.5824,38.5824,38.534,38.5409,62600.0
2010-11-04 13:50:00,55.71,55.72,55.7,55.7,63800.0,38.5409,38.5478,38.534,38.534,63800.0
2010-11-04 13:55:00,55.71,55.77,55.67,55.73,85300.0,38.5409,38.5824,38.5132,38.5548,85300.0
2010-11-04 14:00:00,55.72,55.79,55.7,55.76,90600.0,38.5478,38.5963,38.534,38.5755,90600.0
2010-11-04 14:05:00,55.76,55.78,55.68,55.71,76900.0,38.5755,38.5893,38.5202,38.5409,76900.0
2010-11-04 14:10:00,55.72,55.74,55.69,55.74,49200.0,38.5478,38.5617,38.5271,38.5617,49200.0
2010-11-04 14:15:00,55.73,55.74,55.7,55.7,60700.0,38.5548,38.5617,38.534,38.534,60700.0
2010-11-04 14:20:00,55.69,55.71,55.66,55.69,99100.0,38.5271,38.5409,38.5063,38.5271,99100.0
2010-11-04 14:25:00,55.7,55.72,55.69,55.72,38100.0,38.534,38.5478,38.5271,38.5478,38100.0
2010-11-04 14:30:00,55.72,55.76,55.72,55.76,54500.0,38.5478,38.5755,38.5478,38.5755,54500.0
2010-11-04 14:35:00,55.75,55.79,55.75,55.78,82300.0,38.5686,38.5963,38.5686,38.5893,82300.0
2010-11-04 14:40:00,55.78,55.84,55.77,55.81,97500.0,38.5893,38.6309,38.5824,38.6101,97500.0
2010-11-04 14:45:00,55.81,55.89,55.81,55.84,136200.0,38.6101,38.6654,38.6101,38.6309,136200.0
2010-11-04 14:50:00,55.84,55.85,55.82,55.82,68600.0,38.6309,38.6378,38.617,38.617,68600.0
2010-11-04 14:55:00,55.83,55.85,55.81,55.81,59900.0,38.6239,38.6378,38.6101,38.6101,59900.0
2010-11-04 15:00:00,55.81,55.82,55.8,55.8,46500.0,38.6101,38.617,38.6032,38.6032,46500.0
2010-11-04 15:05:00,55.81,55.82,55.78,55.8,80500.0,38.6101,38.617,38.5893,38.6032,80500.0
2010-11-04 15:10:00,55.8,55.8,55.73,55.74,65300.0,38.6032,38.6032,38.5548,38.5617,65300.0
2010-11-04 15:15:00,55.73,55.78,55.71,55.73,108600.0,38.5548,38.5893,38.5409,38.5548,108600.0
2010-11-04 15:20:00,55.72,55.76,55.7,55.71,99900.0,38.5478,38.5755,38.534,38.5409,99900.0
2010-11-04 15:25:00,55.71,55.84,55.71,55.81,170100.0,38.5409,38.6309,38.5409,38.6101,170100.0
2010-11-04 15:30:00,55.82,55.84,55.77,55.79,80500.0,38.617,38.6309,38.5824,38.5963,80500.0
2010-11-04 15:35:00,55.79,55.82,55.75,55.82,171300.0,38.5963,38.617,38.5686,38.617,171300.0
2010-11-04 15:40:00,55.81,55.86,55.81,55.85,188800.0,38.6101,38.6447,38.6101,38.6378,188800.0
2010-11-04 15:45:00,55.85,55.87,55.84,55.85,299600.0,38.6378,38.6516,38.6309,38.6378,299600.0
2010-11-04 15:50:00,55.84,55.89,55.83,55.88,310800.0,38.6309,38.6654,38.6239,38.6585,310800.0
2010-11-04 15:55:00,55.89,56.01,55.84,55.93,632500.0,38.6654,38.7485,38.6309,38.6931,632500.0
2010-11-05 09:30:00,56.04,56.08,55.72,55.76,148600.0,38.7692,38.7969,38.5478,38.5755,148600.0
2010-11-05 09:35:00,55.79,55.86,55.63,55.72,88400.0,38.5963,38.6447,38.4856,38.5478,88400.0
2010-11-05 09:40:00,55.72,55.74,55.62,55.64,104100.0,38.5478,38.5617,38.4787,38.4925,104100.0
2010-11-05 09:45:00,55.64,55.64,55.3,55.4,224400.0,38.4925,38.4925,38.2573,38.3265,224400.0
2010-11-05 09:50:00,55.4,55.6,55.4,55.6,78300.0,38.3265,38.4648,38.3265,38.4648,78300.0
2010-11-05 09:55:00,55.6,55.64,55.47,55.47,55600.0,38.4648,38.4925,38.3749,38.3749,55600.0
2010-11-05 10:00:00,55.48,55.53,55.26,55.27,74900.0,38.3818,38.4164,38.2296,38.2365,74900.0
2010-11-05 10:05:00,55.28,55.47,55.28,55.4,80800.0,38.2434,38.3749,38.2434,38.3265,80800.0
2010-11-05 10:10:00,55.41,55.42,55.35,55.35,85800.0,38.3334,38.3403,38.2919,38.2919,85800.0
2010-11-05 10:15:00,55.35,55.38,55.23,55.23,70500.0,38.2919,38.3126,38.2088,38.2088,70500.0
2010-11-05 10:20:00,55.23,55.24,55.18,55.22,107300.0,38.2088,38.2158,38.1743,38.2019,107300.0
2010-11-05 10:25:00,55.22,55.24,55.19,55.22,174100.0,38.2019,38.2158,38.1812,38.2019,174100.0
2010-11-05 10:30:00,55.22,55.27,55.13,55.14,116700.0,38.2019,38.2365,38.1397,38.1466,116700.0
2010-11-05 10:35:00,55.13,55.24,55.11,55.22,123600.0,38.1397,38.2158,38.1258,38.2019,123600.0
2010-11-05 10:40:00,55.21,55.21,55.1,55.12,49300.0,38.195,38.195,38.1189,38.1327,49300.0
2010-11-05 10:45:00,55.13,55.19,55.12,55.17,71500.0,38.1397,38.1812,38.1327,38.1673,71500.0
2010-11-05 10:50:00,55.17,55.21,55.17,55.19,63900.0,38.1673,38.195,38.1673,38.1812,63900.0
2010-11-05 10:55:00,55.2,55.22,55.18,55.18,61300.0,38.1881,38.2019,38.1743,38.1743,61300.0
2010-11-05 11:00:00,55.18,55.24,55.18,55.24,70600.0,38.1743,38.2158,38.1743,38.2158,70600.0
2010-11-05 11:05:00,55.23,55.24,55.21,55.23,98800.0,38.2088,38.2158,38.195,38.2088,98800.0
2010-11-05 11:10:00,55.24,55.26,55.15,55.15,173300.0,38.2158,38.2296,38.1535,38.1535,173300.0
2010-11-05 11:15:00,55.15,55.22,55.11,55.2,59200.0,38.1535,38.2019,38.1258,38.1881,59200.0
2010-11-05 11:20:00,55.2,55.2,55.15,55.18,47400.0,38.1881,38.1881,38.1535,38.1743,47400.0
2010-11-05 11:25:00,55.18,55.18,55.09,55.12,159100.0,38.1743,38.1743,38.112,38.1327,159100.0
2010-11-05 11:30:00,55.13,55.22,55.12,55.15,99700.0,38.1397,38.2019,38.1327,38.1535,99700.0
2010-11-05 11:35:00,55.16,55.21,55.15,55.21,39000.0,38.1604,38.195,38.1535,38.195,39000.0
2010-11-05 11:40:00,55.21,55.22,55.16,55.18,74100.0,38.195,38.2019,38.1604,38.1743,74100.0
2010-11-05 11:45:00,55.18,55.19,55.1,55.1,48400.0,38.1743,38.1812,38.1189,38.1189,48400.0
2010-11-05 11:50:00,55.11,55.11,55.05,55.05,34900.0,38.1258,38.1258,38.0843,38.0843,34900.0
2010-11-05 11:55:00,55.05,55.09,55.03,55.08,71800.0,38.0843,38.112,38.0705,38.1051,71800.0
2010-11-05 12:00:00,55.07,55.07,55.0,55.03,53900.0,38.0982,38.0982,38.0497,38.0705,53900.0
2010-11-05 12:05:00,55.02,55.02,54.97,54.98,148600.0,38.0636,38.0636,38.029,38.0359,148600.0
2010-11-05 12:10:00,54.99,55.04,54.95,54.99,51500.0,38.0428,38.0774,38.0151,38.0428,51500.0
2010-11-05 12:15:00,54.98,55.03,54.98,55.03,17300.0,38.0359,38.0705,38.0359,38.0705,17300.0
2010-11-05 12:20:00,55.02,55.03,54.94,54.95,38500.0,38.0636,38.0705,38.0082,38.0151,38500.0
2010-11-05 12:25:00,54.95,54.99,54.89,54.89,44200.0,38.0151,38.0428,37.9736,37.9736,44200.0
2010-11-05 12:30:00,54.89,55.04,54.88,55.03,64500.0,37.9736,38.0774,37.9667,38.0705,64500.0
2010-11-05 12:35:00,55.03,55.12,55.02,55.11,34600.0,38.0705,38.1327,38.0636,38.1258,34600.0
2010-11-05 12:40:00,55.12,55.13,55.08,55.09,31800.0,38.1327,38.1397,38.1051,38.112,31800.0
2010-11-05 12:45:00,55.1,55.11,55.09,55.1,21000.0,38.1189,38.1258,38.112,38.1189,21000.0
2010-11-05 12:50:00,55.1,55.1,55.03,55.03,37400.0,38.1189,38.1189,38.0705,38.0705,37400.0
2010-11-05 12:55:00,55.03,55.05,54.98,54.98,44300.0,38.0705,38.0843,38.0359,38.0359,44300.0
2010-11-05 13:00:00,54.98,54.98,54.94,54.95,51000.0,38.0359,38.0359,38.0082,38.0151,51000.0
2010-11-05 13:05:00,54.95,55.0,54.95,54.97,117400.0,38.0151,38.0497,38.0151,38.029,117400.0
2010-11-05 13:10:00,54.97,54.98,54.96,54.97,63800.0,38.029,38.0359,38.0221,38.029,63800.0
2010-11-05 13:15:00,54.97,54.98,54.96,54.98,31600.0,38.029,38.0359,38.0221,38.0359,31600.0
2010-11-05 13:20:00,54.98,55.05,54.98,54.98,65300.0,38.0359,38.0843,38.0359,38.0359,65300.0
2010-11-05 13:25:00,54.99,54.99,54.97,54.99,24100.0,38.0428,38.0428,38.029,38.0428,24100.0
2010-11-05 13:30:00,54.99,55.05,54.98,55.0,40800.0,38.0428,38.0843,38.0359,38.0497,40800.0
2010-11-05 13:35:00,55.0,55.0,54.97,54.98,27900.0,38.0497,38.0497,38.029,38.0359,27900.0
2010-11-05 13:40:00,54.97,55.0,54.97,54.99,30100.0,38.029,38.0497,38.029,38.0428,30100.0
2010-11-05 13:45:00,54.99,55.0,54.98,55.0,23300.0,38.0428,38.0497,38.0359,38.0497,23300.0
2010-11-05 13:50:00,54.99,55.0,54.97,55.0,29000.0,38.0428,38.0497,38.029,38.0497,29000.0
2010-11-05 13:55:00,54.99,55.0,54.99,54.99,42900.0,38.0428,38.0497,38.0428,38.0428,42900.0
2010-11-05 14:00:00,54.99,55.02,54.98,55.0,37300.0,38.0428,38.0636,38.0359,38.0497,37300.0
2010-11-05 14:05:00,55.0,55.04,55.0,55.03,33100.0,38.0497,38.0774,38.0497,38.0705,33100.0
2010-11-05 14:10:00,55.02,55.04,55.0,55.02,33500.0,38.0636,38.0774,38.0497,38.0636,33500.0
2010-11-05 14:15:00,55.01,55.07,55.0,55.07,92300.0,38.0566,38.0982,38.0497,38.0982,92300.0
2010-11-05 14:20:00,55.07,55.15,55.07,55.11,138600.0,38.0982,38.1535,38.0982,38.1258,138600.0
2010-11-05 14:25:00,55.1,55.19,55.09,55.17,91600.0,38.1189,38.1812,38.112,38.1673,91600.0
2010-11-05 14:30:00,55.16,55.27,55.15,55.27,97600.0,38.1604,38.2365,38.1535,38.2365,97600.0
2010-11-05 14:35:00,55.26,55.32,55.26,55.32,59300.0,38.2296,38.2711,38.2296,38.2711,59300.0
2010-11-05 14:40:00,55.32,55.32,55.25,55.31,49600.0,38.2711,38.2711,38.2227,38.2642,49600.0
2010-11-05 14:45:00,55.31,55.31,55.26,55.26,87400.0,38.2642,38.2642,38.2296,38.2296,87400.0
2010-11-05 14:50:00,55.27,55.31,55.22,55.29,116700.0,38.2365,38.2642,38.2019,38.2504,116700.0
2010-11-05 14:55:00,55.3,55.3,55.25,55.26,43900.0,38.2573,38.2573,38.2227,38.2296,43900.0
2010-11-05 15:00:00,55.26,55.28,55.23,55.25,54900.0,38.2296,38.2434,38.2088,38.2227,54900.0
2010-11-05 15:05:00,55.25,55.29,55.23,55.27,63200.0,38.2227,38.2504,38.2088,38.2365,63200.0
2010-11-05 15:10:00,55.27,55.28,55.19,55.2,36100.0,38.2365,38.2434,38.1812,38.1881,36100.0
2010-11-05 15:15:00,55.21,55.23,55.18,55.18,33100.0,38.195,38.2088,38.1743,38.1743,33100.0
2010-11-05 15:20:00,55.19,55.19,55.11,55.15,114100.0,38.1812,38.1812,38.1258,38.1535,114100.0
2010-11-05 15:25:00,55.14,55.24,55.14,55.24,84500.0,38.1466,38.2158,38.1466,38.2158,84500.0
2010-11-05 15:30:00,55.24,55.25,55.21,55.24,88600.0,38.2158,38.2227,38.195,38.2158,88600.0
2010-11-05 15:35:00,55.24,55.24,55.16,55.17,153500.0,38.2158,38.2158,38.1604,38.1673,153500.0
2010-11-05 15:40:00,55.17,55.19,55.15,55.19,162200.0,38.1673,38.1812,38.1535,38.1812,162200.0
2010-11-05 15:45:00,55.19,55.32,55.18,55.29,220300.0,38.1812,38.2711,38.1743,38.2504,220300.0
2010-11-05 15:50:00,55.3,55.38,55.3,55.34,235100.0,38.2573,38.3126,38.2573,38.2849,235100.0
2010-11-05 15:55:00,55.35,55.42,55.33,55.42,283900.0,38.2919,38.3403,38.278,38.3403,283900.0
2010-11-08 09:30:00,55.21,55.39,55.13,55.37,115000.0,38.195,38.3195,38.1397,38.3057,115000.0
2010-11-08 09:35:00,55.35,55.4,55.22,55.28,67600.0,38.2919,38.3265,38.2019,38.2434,67600.0
2010-11-08 09:40:00,55.28,55.31,55.19,55.25,63300.0,38.2434,38.2642,38.1812,38.2227,63300.0
2010-11-08 09:45:00,55.24,55.25,55.17,55.23,53100.0,38.2158,38.2227,38.1673,38.2088,53100.0
2010-11-08 09:50:00,55.22,55.29,55.12,55.12,76500.0,38.2019,38.2504,38.1327,38.1327,76500.0
2010-11-08 09:55:00,55.13,55.22,55.12,55.21,42500.0,38.1397,38.2019,38.1327,38.195,42500.0
2010-11-08 10:00:00,55.21,55.24,55.16,55.21,58900.0,38.195,38.2158,38.1604,38.195,58900.0
2010-11-08 10:05:00,55.21,55.31,55.2,55.2,42900.0,38.195,38.2642,38.1881,38.1881,42900.0
2010-11-08 10:10:00,55.19,55.25,55.19,55.23,46100.0,38.1812,38.2227,38.1812,38.2088,46100.0
2010-11-08 10:15:00,55.23,55.28,55.18,55.21,47200.0,38.2088,38.2434,38.1743,38.195,47200.0
2010-11-08 10:20:00,55.2,55.22,55.11,55.11,46200.0,38.1881,38.2019,38.1258,38.1258,46200.0
2010-11-08 10:25:00,55.12,55.15,55.07,55.12,56600.0,38.1327,38.1535,38.0982,38.1327,56600.0
2010-11-08 10:30:00,55.11,55.11,55.01,55.01,39800.0,38.1258,38.1258,38.0566,38.0566,39800.0
2010-11-08 10:35:00,55.01,55.07,55.0,55.06,57000.0,38.0566,38.0982,38.0497,38.0912,57000.0
2010-11-08 10:40:00,55.06,55.07,54.99,55.02,75800.0,38.0912,38.0982,38.0428,38.0636,75800.0
2010-11-08 10:45:00,55.02,55.04,55.0,55.01,50900.0,38.0636,38.0774,38.0497,38.0566,50900.0
2010-11-08 10:50:00,55.02,55.03,55.0,55.01,40700.0,38.0636,38.0705,38.0497,38.0566,40700.0
2010-11-08 10:55:00,55.0,55.02,55.0,55.01,54700.0,38.0497,38.0636,38.0497,38.0566,54700.0
2010-11-08 11:00:00,55.01,55.15,54.99,55.08,69900.0,38.0566,38.1535,38.0428,38.1051,69900.0
2010-11-08 11:05:00,55.08,55.2,55.07,55.16,45700.0,38.1051,38.1881,38.0982,38.1604,45700.0
2010-11-08 11:10:00,55.17,55.19,55.11,55.16,32500.0,38.1673,38.1812,38.1258,38.1604,32500.0
2010-11-08 11:15:00,55.17,55.24,55.14,55.21,39200.0,38.1673,38.2158,38.1466,38.195,39200.0
2010-11-08 11:20:00,55.21,55.26,55.18,55.24,39600.0,38.195,38.2296,38.1743,38.2158,39600.0
2010-11-08 11:25:00,55.24,55.27,55.24,55.26,28300.0,38.2158,38.2365,38.2158,38.2296,28300.0
2010-11-08 11:30:00,55.27,55.29,55.22,55.22,50900.0,38.2365,38.2504,38.2019,38.2019,50900.0
2010-11-08 11:35:00,55.21,55.25,55.21,55.24,62000.0,38.195,38.2227,38.195,38.2158,62000.0
2010-11-08 11:40:00,55.24,55.25,55.23,55.24,26700.0,38.2158,38.2227,38.2088,38.2158,26700.0
2010-11-08 11:45:00,55.24,55.26,55.22,55.25,96400.0,38.2158,38.2296,38.2019,38.2227,96400.0
2010-11-08 11:50:00,55.25,55.29,55.24,55.29,72000.0,38.2227,38.2504,38.2158,38.2504,72000.0
2010-11-08 11:55:00,55.29,55.35,55.28,55.31,25100.0,38.2504,38.2919,38.2434,38.2642,25100.0
2010-11-08 12:00:00,55.31,55.37,55.3,55.34,22500.0,38.2642,38.3057,38.2573,38.2849,22500.0
2010-11-08 12:05:00,55.35,55.35,55.29,55.29,12300.0,38.2919,38.2919,38.2504,38.2504,12300.0
2010-11-08 12:10:00,55.29,55.3,55.25,55.29,24000.0,38.2504,38.2573,38.2227,38.2504,24000.0
2010-11-08 12:15:00,55.29,55.34,55.27,55.31,14800.0,38.2504,38.2849,38.2365,38.2642,14800.0
2010-11-08 12:20:00,55.31,55.37,55.3,55.33,24100.0,38.2642,38.3057,38.2573,38.278,24100.0
2010-11-08 12:25:00,55.32,55.37,55.32,55.34,39500.0,38.2711,38.3057,38.2711,38.2849,39500.0
2010-11-08 12:30:00,55.34,55.34,55.28,55.3,34800.0,38.2849,38.2849,38.2434,38.2573,34800.0
2010-11-08 12:35:00,55.3,55.32,55.28,55.3,41700.0,38.2573,38.2711,38.2434,38.2573,41700.0
2010-11-08 12:40:00,55.29,55.3,55.28,55.3,12700.0,38.2504,38.2573,38.2434,38.2573,12700.0
2010-11-08 12:45:00,55.29,55.3,55.29,55.29,12100.0,38.2504,38.2573,38.2504,38.2504,12100.0
2010-11-08 12:50:00,55.29,55.32,55.29,55.29,24200.0,38.2504,38.2711,38.2504,38.2504,24200.0
2010-11-08 12:55:00,55.29,55.35,55.29,55.31,27000.0,38.2504,38.2919,38.2504,38.2642,27000.0
2010-11-08 13:00:00,55.31,55.36,55.31,55.31,23800.0,38.2642,38.2988,38.2642,38.2642,23800.0
2010-11-08 13:05:00,55.31,55.31,55.23,55.23,50900.0,38.2642,38.2642,38.2088,38.2088,50900.0
2010-11-08 13:10:00,55.23,55.33,55.21,55.33,46800.0,38.2088,38.278,38.195,38.278,46800.0
2010-11-08 13:15:00,55.33,55.33,55.27,55.27,10500.0,38.278,38.278,38.2365,38.2365,10500.0
2010-11-08 13:20:00,55.28,55.32,55.28,55.29,19700.0,38.2434,38.2711,38.2434,38.2504,19700.0
2010-11-08 13:25:00,55.3,55.4,55.29,55.33,47300.0,38.2573,38.3265,38.2504,38.278,47300.0
2010-11-08 13:30:00,55.33,55.34,55.27,55.31,30900.0,38.278,38.2849,38.2365,38.2642,30900.0
2010-11-08 13:35:00,55.3,55.32,55.3,55.31,27100.0,38.2573,38.2711,38.2573,38.2642,27100.0
2010-11-08 13:40:00,55.31,55.31,55.3,55.3,20200.0,38.2642,38.2642,38.2573,38.2573,20200.0
2010-11-08 13:45:00,55.3,55.37,55.3,55.32,30700.0,38.2573,38.3057,38.2573,38.2711,30700.0
2010-11-08 13:50:00,55.32,55.33,55.3,55.3,11100.0,38.2711,38.278,38.2573,38.2573,11100.0
2010-11-08 13:55:00,55.3,55.34,55.3,55.32,33300.0,38.2573,38.2849,38.2573,38.2711,33300.0
2010-11-08 14:00:00,55.33,55.34,55.31,55.33,19600.0,38.278,38.2849,38.2642,38.278,19600.0
2010-11-08 14:05:00,55.34,55.37,55.34,55.35,30600.0,38.2849,38.3057,38.2849,38.2919,30600.0
2010-11-08 14:10:00,55.35,55.36,55.31,55.32,42200.0,38.2919,38.2988,38.2642,38.2711,42200.0
2010-11-08 14:15:00,55.32,55.4,55.31,55.39,30000.0,38.2711,38.3265,38.2642,38.3195,30000.0
2010-11-08 14:20:00,55.38,55.42,55.37,55.42,16600.0,38.3126,38.3403,38.3057,38.3403,16600.0
2010-11-08 14:25:00,55.42,55.43,55.34,55.36,41300.0,38.3403,38.3472,38.2849,38.2988,41300.0
2010-11-08 14:30:00,55.37,55.37,55.3,55.3,39400.0,38.3057,38.3057,38.2573,38.2573,39400.0
2010-11-08 14:35:00,55.31,55.35,55.3,55.33,27800.0,38.2642,38.2919,38.2573,38.278,27800.0
2010-11-08 14:40:00,55.33,55.33,55.28,55.29,36100.0,38.278,38.278,38.2434,38.2504,36100.0
2010-11-08 14:45:00,55.3,55.31,55.24,55.3,58800.0,38.2573,38.2642,38.2158,38.2573,58800.0
2010-11-08 14:50:00,55.3,55.33,55.3,55.32,23500.0,38.2573,38.278,38.2573,38.2711,23500.0
2010-11-08 14:55:00,55.33,55.33,55.3,55.3,34200.0,38.278,38.278,38.2573,38.2573,34200.0
2010-11-08 15:00:00,55.3,55.34,55.3,55.3,28700.0,38.2573,38.2849,38.2573,38.2573,28700.0
2010-11-08 15:05:00,55.3,55.32,55.26,55.27,33900.0,38.2573,38.2711,38.2296,38.2365,33900.0
2010-11-08 15:10:00,55.26,55.27,55.24,55.24,22600.0,38.2296,38.2365,38.2158,38.2158,22600.0
2010-11-08 15:15:00,55.25,55.33,55.24,55.31,60400.0,38.2227,38.278,38.2158,38.2642,60400.0
2010-11-08 15:20:00,55.31,55.35,55.3,55.31,28000.0,38.2642,38.2919,38.2573,38.2642,28000.0
2010-11-08 15:25:00,55.32,55.32,55.26,55.27,65600.0,38.2711,38.2711,38.2296,38.2365,65600.0
2010-11-08 15:30:00,55.27,55.34,55.26,55.29,83200.0,38.2365,38.2849,38.2296,38.2504,83200.0
2010-11-08 15:35:00,55.3,55.3,55.21,55.23,89300.0,38.2573,38.2573,38.195,38.2088,89300.0
2010-11-08 15:40:00,55.24,55.29,55.2,55.29,121300.0,38.2158,38.2504,38.1881,38.2504,121300.0
2010-11-08 15:45:00,55.29,55.29,55.22,55.22,164700.0,38.2504,38.2504,38.2019,38.2019,164700.0
2010-11-08 15:50:00,55.22,55.27,55.21,55.22,202500.0,38.2019,38.2365,38.195,38.2019,202500.0
2010-11-08 15:55:00,55.22,55.29,55.17,55.29,271200.0,38.2019,38.2504,38.1673,38.2504,271200.0
2010-11-09 09:30:00,55.18,55.28,54.99,55.06,269500.0,38.1743,38.2434,38.0428,38.0912,269500.0
2010-11-09 09:35:00,55.07,55.16,55.01,55.05,52600.0,38.0982,38.1604,38.0566,38.0843,52600.0
2010-11-09 09:40:00,55.05,55.19,55.01,55.16,68300.0,38.0843,38.1812,38.0566,38.1604,68300.0
2010-11-09 09:45:00,55.17,55.21,55.05,55.19,78600.0,38.1673,38.195,38.0843,38.1812,78600.0
2010-11-09 09:50:00,55.19,55.29,55.1,55.28,107400.0,38.1812,38.2504,38.1189,38.2434,107400.0
2010-11-09 09:55:00,55.28,55.31,55.19,55.19,67900.0,38.2434,38.2642,38.1812,38.1812,67900.0
2010-11-09 10:00:00,55.19,55.34,55.19,55.3,51800.0,38.1812,38.2849,38.1812,38.2573,51800.0
2010-11-09 10:05:00,55.31,55.44,55.3,55.38,57400.0,38.2642,38.3541,38.2573,38.3126,57400.0
2010-11-09 10:10:00,55.37,55.38,55.29,55.31,40000.0,38.3057,38.3126,38.2504,38.2642,40000.0
2010-11-09 10:15:00,55.31,55.33,55.27,55.28,49700.0,38.2642,38.278,38.2365,38.2434,49700.0
2010-11-09 10:20:00,55.28,55.35,55.26,55.29,48600.0,38.2434,38.2919,38.2296,38.2504,48600.0
2010-11-09 10:25:00,55.29,55.33,55.25,55.29,70000.0,38.2504,38.278,38.2227,38.2504,70000.0
2010-11-09 10:30:00,55.28,55.3,55.2,55.3,85800.0,38.2434,38.2573,38.1881,38.2573,85800.0
2010-11-09 10:35:00,55.3,55.31,55.27,55.31,62600.0,38.2573,38.2642,38.2365,38.2642,62600.0
2010-11-09 10:40:00,55.3,55.3,55.24,55.26,41400.0,38.2573,38.2573,38.2158,38.2296,41400.0
2010-11-09 10:45:00,55.25,55.26,55.11,55.17,121500.0,38.2227,38.2296,38.1258,38.1673,121500.0
2010-11-09 10:50:00,55.16,55.21,55.13,55.21,51800.0,38.1604,38.195,38.1397,38.195,51800.0
2010-11-09 10:55:00,55.22,55.23,55.13,55.13,25600.0,38.2019,38.2088,38.1397,38.1397,25600.0
2010-11-09 11:00:00,55.13,55.16,55.13,55.14,24900.0,38.1397,38.1604,38.1397,38.1466,24900.0
2010-11-09 11:05:00,55.14,55.16,55.13,55.14,56800.0,38.1466,38.1604,38.1397,38.1466,56800.0
2010-11-09 11:10:00,55.14,55.21,55.14,55.21,54600.0,38.1466,38.195,38.1466,38.195,54600.0
2010-11-09 11:15:00,55.22,55.22,55.19,55.19,68200.0,38.2019,38.2019,38.1812,38.1812,68200.0
2010-11-09 11:20:00,55.19,55.2,55.18,55.19,41000.0,38.1812,38.1881,38.1743,38.1812,41000.0
2010-11-09 11:25:00,55.2,55.25,55.17,55.19,81400.0,38.1881,38.2227,38.1673,38.1812,81400.0
2010-11-09 11:30:00,55.2,55.25,55.19,55.23,33600.0,38.1881,38.2227,38.1812,38.2088,33600.0
2010-11-09 11:35:00,55.24,55.31,55.23,55.27,60700.0,38.2158,38.2642,38.2088,38.2365,60700.0
2010-11-09 11:40:00,55.28,55.31,55.25,55.25,39500.0,38.2434,38.2642,38.2227,38.2227,39500.0
2010-11-09 11:45:00,55.25,55.25,55.2,55.22,26200.0,38.2227,38.2227,38.1881,38.2019,26200.0
2010-11-09 11:50:00,55.21,55.25,55.21,55.23,20800.0,38.195,38.2227,38.195,38.2088,20800.0
2010-11-09 11:55:00,55.23,55.25,55.19,55.2,58500.0,38.2088,38.2227,38.1812,38.1881,58500.0
2010-11-09 12:00:00,55.19,55.22,55.16,55.17,37100.0,38.1812,38.2019,38.1604,38.1673,37100.0
2010-11-09 12:05:00,55.16,55.22,55.15,55.2,30100.0,38.1604,38.2019,38.1535,38.1881,30100.0
2010-11-09 12:10:00,55.2,55.23,55.19,55.22,37300.0,38.1881,38.2088,38.1812,38.2019,37300.0
2010-11-09 12:15:00,55.23,55.23,55.17,55.18,56100.0,38.2088,38.2088,38.1673,38.1743,56100.0
2010-11-09 12:20:00,55.17,55.18,55.15,55.16,24600.0,38.1673,38.1743,38.1535,38.1604,24600.0
2010-11-09 12:25:00,55.15,55.16,55.09,55.09,23100.0,38.1535,38.1604,38.112,38.112,23100.0
2010-11-09 12:30:00,55.1,55.11,55.0,55.01,105300.0,38.1189,38.1258,38.0497,38.0566,105300.0
2010-11-09 12:35:00,55.01,55.01,54.89,54.92,172800.0,38.0566,38.0566,37.9736,37.9944,172800.0
2010-11-09 12:40:00,54.93,55.04,54.93,55.0,81400.0,38.0013,38.0774,38.0013,38.0497,81400.0
2010-11-09 12:45:00,55.01,55.01,54.98,54.98,74100.0,38.0566,38.0566,38.0359,38.0359,74100.0
2010-11-09 12:50:00,54.98,55.0,54.93,55.0,31200.0,38.0359,38.0497,38.0013,38.0497,31200.0
2010-11-09 12:55:00,55.0,55.0,54.98,54.99,67500.0,38.0497,38.0497,38.0359,38.0428,67500.0
2010-11-09 13:00:00,54.99,55.02,54.99,54.99,78200.0,38.0428,38.0636,38.0428,38.0428,78200.0
2010-11-09 13:05:00,55.0,55.01,54.99,54.99,146800.0,38.0497,38.0566,38.0428,38.0428,146800.0
2010-11-09 13:10:00,54.99,55.0,54.99,54.99,57500.0,38.0428,38.0497,38.0428,38.0428,57500.0
2010-11-09 13:15:00,54.99,55.03,54.99,55.02,54100.0,38.0428,38.0705,38.0428,38.0636,54100.0
2010-11-09 13:20:00,55.02,55.03,54.99,55.0,41200.0,38.0636,38.0705,38.0428,38.0497,41200.0
2010-11-09 13:25:00,55.0,55.0,54.95,54.96,51400.0,38.0497,38.0497,38.0151,38.0221,51400.0
2010-11-09 13:30:00,54.96,55.03,54.94,54.99,62600.0,38.0221,38.0705,38.0082,38.0428,62600.0
2010-11-09 13:35:00,54.99,55.0,54.92,54.94,52300.0,38.0428,38.0497,37.9944,38.0082,52300.0
2010-11-09 13:40:00,54.93,54.94,54.86,54.9,52500.0,38.0013,38.0082,37.9529,37.9805,52500.0
2010-11-09 13:45:00,54.9,54.98,54.84,54.89,143900.0,37.9805,38.0359,37.939,37.9736,143900.0
2010-11-09 13:50:00,54.89,55.07,54.82,54.95,171300.0,37.9736,38.0982,37.9252,38.0151,171300.0
2010-11-09 13:55:00,54.95,54.95,54.9,54.91,40800.0,38.0151,38.0151,37.9805,37.9875,40800.0
2010-11-09 14:00:00,54.92,54.95,54.86,54.88,39800.0,37.9944,38.0151,37.9529,37.9667,39800.0
2010-11-09 14:05:00,54.89,54.92,54.87,54.88,29400.0,37.9736,37.9944,37.9598,37.9667,29400.0
2010-11-09 14:10:00,54.88,54.95,54.88,54.95,43400.0,37.9667,38.0151,37.9667,38.0151,43400.0
2010-11-09 14:15:00,54.95,55.02,54.92,54.93,48400.0,38.0151,38.0636,37.9944,38.0013,48400.0
2010-11-09 14:20:00,54.94,54.95,54.9,54.91,28400.0,38.0082,38.0151,37.9805,37.9875,28400.0
2010-11-09 14:25:00,54.91,54.96,54.89,54.93,46100.0,37.9875,38.0221,37.9736,38.0013,46100.0
2010-11-09 14:30:00,54.93,54.98,54.92,54.97,27600.0,38.0013,38.0359,37.9944,38.029,27600.0
2010-11-09 14:35:00,54.98,54.98,54.95,54.96,27000.0,38.0359,38.0359,38.0151,38.0221,27000.0
2010-11-09 14:40:00,54.95,54.98,54.95,54.96,46600.0,38.0151,38.0359,38.0151,38.0221,46600.0
2010-11-09 14:45:00,54.96,55.01,54.94,54.98,70300.0,38.0221,38.0566,38.0082,38.0359,70300.0
2010-11-09 14:50:00,54.98,54.99,54.94,54.95,52300.0,38.0359,38.0428,38.0082,38.0151,52300.0
2010-11-09 14:55:00,54.95,55.01,54.94,54.96,76700.0,38.0151,38.0566,38.0082,38.0221,76700.0
2010-11-09 15:00:00,54.96,55.0,54.92,54.98,71100.0,38.0221,38.0497,37.9944,38.0359,71100.0
2010-11-09 15:05:00,54.98,55.01,54.95,54.96,72400.0,38.0359,38.0566,38.0151,38.0221,72400.0
2010-11-09 15:10:00,54.96,55.01,54.95,54.99,151400.0,38.0221,38.0566,38.0151,38.0428,151400.0
2010-11-09 15:15:00,54.99,55.01,54.98,54.98,56300.0,38.0428,38.0566,38.0359,38.0359,56300.0
2010-11-09 15:20:00,54.98,55.01,54.94,54.98,79600.0,38.0359,38.0566,38.0082,38.0359,79600.0
2010-11-09 15:25:00,54.99,55.07,54.99,54.99,125700.0,38.0428,38.0982,38.0428,38.0428,125700.0
2010-11-09 15:30:00,54.99,55.0,54.98,55.0,103200.0,38.0428,38.0497,38.0359,38.0497,103200.0
2010-11-09 15:35:00,54.99,55.0,54.89,54.92,256300.0,38.0428,38.0497,37.9736,37.9944,256300.0
2010-11-09 15:40:00,54.92,54.94,54.87,54.91,133500.0,37.9944,38.0082,37.9598,37.9875,133500.0
2010-11-09 15:45:00,54.9,54.92,54.85,54.9,247900.0,37.9805,37.9944,37.946,37.9805,247900.0
2010-11-09 15:50:00,54.9,54.9,54.78,54.78,261600.0,37.9805,37.9805,37.8975,37.8975,261600.0
2010-11-09 15:55:00,54.78,54.93,54.75,54.93,761100.0,37.8975,38.0013,37.8768,38.0013,761100.0
2010-11-10 09:30:00,54.76,54.94,54.74,54.84,156600.0,37.8837,38.0082,37.8699,37.939,156600.0
2010-11-10 09:35:00,54.83,54.94,54.77,54.85,150800.0,37.9321,38.0082,37.8906,37.946,150800.0
2010-11-10 09:40:00,54.84,54.89,54.64,54.68,127200.0,37.939,37.9736,37.8007,37.8284,127200.0
2010-11-10 09:45:00,54.68,54.82,54.67,54.72,76900.0,37.8284,37.9252,37.8214,37.856,76900.0
2010-11-10 09:50:00,54.72,54.73,54.43,54.56,157100.0,37.856,37.8629,37.6554,37.7453,157100.0
2010-11-10 09:55:00,54.56,54.57,54.27,54.4,191300.0,37.7453,37.7523,37.5447,37.6346,191300.0
2010-11-10 10:00:00,54.4,54.41,54.16,54.31,133600.0,37.6346,37.6416,37.4686,37.5724,133600.0
2010-11-10 10:05:00,54.32,54.32,54.1,54.12,184200.0,37.5793,37.5793,37.4271,37.4409,184200.0
2010-11-10 10:10:00,54.13,54.2,54.13,54.16,113700.0,37.4479,37.4963,37.4479,37.4686,113700.0
2010-11-10 10:15:00,54.15,54.2,54.15,54.18,76700.0,37.4617,37.4963,37.4617,37.4824,76700.0
2010-11-10 10:20:00,54.18,54.19,54.01,54.12,127700.0,37.4824,37.4894,37.3648,37.4409,127700.0
2010-11-10 10:25:00,54.11,54.11,53.97,54.04,136000.0,37.434,37.434,37.3372,37.3856,136000.0
2010-11-10 10:30:00,54.03,54.07,53.97,54.07,120400.0,37.3787,37.4063,37.3372,37.4063,120400.0
2010-11-10 10:35:00,54.08,54.23,54.08,54.21,55700.0,37.4133,37.517,37.4133,37.5032,55700.0
2010-11-10 10:40:00,54.21,54.25,54.15,54.15,55000.0,37.5032,37.5309,37.4617,37.4617,55000.0
2010-11-10 10:45:00,54.15,54.21,54.11,54.2,53700.0,37.4617,37.5032,37.434,37.4963,53700.0
2010-11-10 10:50:00,54.19,54.21,54.15,54.19,36600.0,37.4894,37.5032,37.4617,37.4894,36600.0
2010-11-10 10:55:00,54.2,54.22,54.17,54.21,22500.0,37.4963,37.5101,37.4755,37.5032,22500.0
2010-11-10 11:00:00,54.21,54.23,54.15,54.15,61000.0,37.5032,37.517,37.4617,37.4617,61000.0
2010-11-10 11:05:00,54.16,54.18,54.12,54.15,41900.0,37.4686,37.4824,37.4409,37.4617,41900.0
2010-11-10 11:10:00,54.15,54.2,54.13,54.18,38200.0,37.4617,37.4963,37.4479,37.4824,38200.0
2010-11-10 11:15:00,54.18,54.23,54.15,54.23,30200.0,37.4824,37.517,37.4617,37.517,30200.0
2010-11-10 11:20:00,54.22,54.22,54.13,54.15,72100.0,37.5101,37.5101,37.4479,37.4617,72100.0
2010-11-10 11:25:00,54.15,54.17,54.1,54.16,46400.0,37.4617,37.4755,37.4271,37.4686,46400.0
2010-11-10 11:30:00,54.16,54.19,54.13,54.19,43800.0,37.4686,37.4894,37.4479,37.4894,43800.0
2010-11-10 11:35:00,54.19,54.24,54.14,54.22,47400.0,37.4894,37.524,37.4548,37.5101,47400.0
2010-11-10 11:40:00,54.21,54.27,54.18,54.26,87700.0,37.5032,37.5447,37.4824,37.5378,87700.0
2010-11-10 11:45:00,54.27,54.35,54.26,54.35,45900.0,37.5447,37.6001,37.5378,37.6001,45900.0
2010-11-10 11:50:00,54.34,54.41,54.33,54.41,58300.0,37.5931,37.6416,37.5862,37.6416,58300.0
2010-11-10 11:55:00,54.41,54.47,54.41,54.44,26200.0,37.6416,37.6831,37.6416,37.6623,26200.0
2010-11-10 12:00:00,54.44,54.46,54.4,54.42,63100.0,37.6623,37.6762,37.6346,37.6485,63100.0
2010-11-10 12:05:00,54.42,54.47,54.4,54.47,31900.0,37.6485,37.6831,37.6346,37.6831,31900.0
2010-11-10 12:10:00,54.46,54.53,54.46,54.51,29500.0,37.6762,37.7246,37.6762,37.7107,29500.0
2010-11-10 12:15:00,54.5,54.59,54.5,54.57,34500.0,37.7038,37.7661,37.7038,37.7523,34500.0
2010-11-10 12:20:00,54.56,54.59,54.53,54.54,71400.0,37.7453,37.7661,37.7246,37.7315,71400.0
2010-11-10 12:25:00,54.54,54.55,54.49,54.52,26800.0,37.7315,37.7384,37.6969,37.7177,26800.0
2010-11-10 12:30:00,54.52,54.55,54.52,54.53,16000.0,37.7177,37.7384,37.7177,37.7246,16000.0
2010-11-10 12:35:00,54.53,54.6,54.51,54.6,52800.0,37.7246,37.773,37.7107,37.773,52800.0
2010-11-10 12:40:00,54.59,54.6,54.42,54.5,121700.0,37.7661,37.773,37.6485,37.7038,121700.0
2010-11-10 12:45:00,54.5,54.5,54.45,54.45,19500.0,37.7038,37.7038,37.6692,37.6692,19500.0
2010-11-10 12:50:00,54.45,54.54,54.44,54.51,35900.0,37.6692,37.7315,37.6623,37.7107,35900.0
2010-11-10 12:55:00,54.51,54.59,54.49,54.53,47700.0,37.7107,37.7661,37.6969,37.7246,47700.0
2010-11-10 13:00:00,54.53,54.54,54.46,54.51,93900.0,37.7246,37.7315,37.6762,37.7107,93900.0
2010-11-10 13:05:00,54.51,54.62,54.5,54.62,63600.0,37.7107,37.7868,37.7038,37.7868,63600.0
2010-11-10 13:10:00,54.62,54.64,54.6,54.63,23700.0,37.7868,37.8007,37.773,37.7938,23700.0
2010-11-10 13:15:00,54.62,54.78,54.58,54.76,48100.0,37.7868,37.8975,37.7592,37.8837,48100.0
2010-11-10 13:20:00,54.76,54.77,54.69,54.69,52000.0,37.8837,37.8906,37.8353,37.8353,52000.0
2010-11-10 13:25:00,54.7,54.73,54.7,54.71,24400.0,37.8422,37.8629,37.8422,37.8491,24400.0
2010-11-10 13:30:00,54.71,54.76,54.7,54.71,26900.0,37.8491,37.8837,37.8422,37.8491,26900.0
2010-11-10 13:35:00,54.72,54.74,54.69,54.7,56700.0,37.856,37.8699,37.8353,37.8422,56700.0
2010-11-10 13:40:00,54.7,54.72,54.65,54.69,54100.0,37.8422,37.856,37.8076,37.8353,54100.0
2010-11-10 13:45:00,54.7,54.7,54.57,54.63,175900.0,37.8422,37.8422,37.7523,37.7938,175900.0
2010-11-10 13:50:00,54.62,54.64,54.57,54.6,17700.0,37.7868,37.8007,37.7523,37.773,17700.0
2010-11-10 13:55:00,54.6,54.62,54.57,54.57,38100.0,37.773,37.7868,37.7523,37.7523,38100.0
2010-11-10 14:00:00,54.56,54.69,54.56,54.69,50600.0,37.7453,37.8353,37.7453,37.8353,50600.0
2010-11-10 14:05:00,54.69,54.8,54.67,54.79,60300.0,37.8353,37.9114,37.8214,37.9045,60300.0
2010-11-10 14:10:00,54.79,54.8,54.73,54.75,33900.0,37.9045,37.9114,37.8629,37.8768,33900.0
2010-11-10 14:15:00,54.75,54.78,54.74,54.75,46000.0,37.8768,37.8975,37.8699,37.8768,46000.0
2010-11-10 14:20:00,54.77,54.8,54.73,54.73,70400.0,37.8906,37.9114,37.8629,37.8629,70400.0
2010-11-10 14:25:00,54.73,54.85,54.72,54.81,171500.0,37.8629,37.946,37.856,37.9183,171500.0
2010-11-10 14:30:00,54.81,54.85,54.8,54.81,60000.0,37.9183,37.946,37.9114,37.9183,60000.0
2010-11-10 14:35:00,54.81,54.89,54.78,54.83,85400.0,37.9183,37.9736,37.8975,37.9321,85400.0
2010-11-10 14:40:00,54.83,54.85,54.79,54.79,27900.0,37.9321,37.946,37.9045,37.9045,27900.0
2010-11-10 14:45:00,54.78,54.84,54.78,54.79,20600.0,37.8975,37.939,37.8975,37.9045,20600.0
2010-11-10 14:50:00,54.79,54.86,54.78,54.84,123800.0,37.9045,37.9529,37.8975,37.939,123800.0
2010-11-10 14:55:00,54.84,54.84,54.8,54.81,21900.0,37.939,37.939,37.9114,37.9183,21900.0
2010-11-10 15:00:00,54.8,54.82,54.71,54.73,69900.0,37.9114,37.9252,37.8491,37.8629,69900.0
2010-11-10 15:05:00,54.74,54.74,54.63,54.65,75100.0,37.8699,37.8699,37.7938,37.8076,75100.0
2010-11-10 15:10:00,54.65,54.72,54.65,54.67,61300.0,37.8076,37.856,37.8076,37.8214,61300.0
2010-11-10 15:15:00,54.67,54.68,54.58,54.64,65100.0,37.8214,37.8284,37.7592,37.8007,65100.0
2010-11-10 15:20:00,54.64,54.69,54.63,54.69,45900.0,37.8007,37.8353,37.7938,37.8353,45900.0
2010-11-10 15:25:00,54.69,54.73,54.67,54.71,127200.0,37.8353,37.8629,37.8214,37.8491,127200.0
2010-11-10 15:30:00,54.72,54.76,54.69,54.7,42300.0,37.856,37.8837,37.8353,37.8422,42300.0
2010-11-10 15:35:00,54.69,54.74,54.67,54.74,71900.0,37.8353,37.8699,37.8214,37.8699,71900.0
2010-11-10 15:40:00,54.73,54.74,54.69,54.71,37100.0,37.8629,37.8699,37.8353,37.8491,37100.0
2010-11-10 15:45:00,54.71,54.78,54.71,54.78,116300.0,37.8491,37.8975,37.8491,37.8975,116300.0
2010-11-10 15:50:00,54.78,54.8,54.72,54.72,143100.0,37.8975,37.9114,37.856,37.856,143100.0
2010-11-10 15:55:00,54.73,54.73,54.68,54.7,267300.0,37.8629,37.8629,37.8284,37.8422,267300.0
2010-11-11 09:30:00,54.29,54.44,54.28,54.33,140900.0,37.5585,37.6623,37.5516,37.5862,140900.0
2010-11-11 09:35:00,54.33,54.36,54.24,54.26,76700.0,37.5862,37.607,37.524,37.5378,76700.0
2010-11-11 09:40:00,54.25,54.36,54.1,54.13,107700.0,37.5309,37.607,37.4271,37.4479,107700.0
2010-11-11 09:45:00,54.14,54.3,54.09,54.17,47000.0,37.4548,37.5655,37.4202,37.4755,47000.0
2010-11-11 09:50:00,54.17,54.33,54.14,54.32,67100.0,37.4755,37.5862,37.4548,37.5793,67100.0
2010-11-11 09:55:00,54.32,54.39,54.29,54.3,38500.0,37.5793,37.6277,37.5585,37.5655,38500.0
2010-11-11 10:00:00,54.29,54.37,54.25,54.3,56000.0,37.5585,37.6139,37.5309,37.5655,56000.0
2010-11-11 10:05:00,54.29,54.41,54.25,54.4,70400.0,37.5585,37.6416,37.5309,37.6346,70400.0
2010-11-11 10:10:00,54.41,54.47,54.4,54.41,42100.0,37.6416,37.6831,37.6346,37.6416,42100.0
2010-11-11 10:15:00,54.42,54.43,54.33,54.38,67200.0,37.6485,37.6554,37.5862,37.6208,67200.0
2010-11-11 10:20:00,54.37,54.43,54.34,54.42,50200.0,37.6139,37.6554,37.5931,37.6485,50200.0
2010-11-11 10:25:00,54.42,54.5,54.4,54.42,51600.0,37.6485,37.7038,37.6346,37.6485,51600.0
2010-11-11 10:30:00,54.41,54.41,54.33,54.36,34700.0,37.6416,37.6416,37.5862,37.607,34700.0
2010-11-11 10:35:00,54.36,54.4,54.28,54.31,37400.0,37.607,37.6346,37.5516,37.5724,37400.0
2010-11-11 10:40:00,54.31,54.34,54.25,54.31,54000.0,37.5724,37.5931,37.5309,37.5724,54000.0
2010-11-11 10:45:00,54.3,54.34,54.29,54.29,82900.0,37.5655,37.5931,37.5585,37.5585,82900.0
2010-11-11 10:50:00,54.3,54.33,54.25,54.33,43800.0,37.5655,37.5862,37.5309,37.5862,43800.0
2010-11-11 10:55:00,54.33,54.4,54.33,54.33,34300.0,37.5862,37.6346,37.5862,37.5862,34300.0
2010-11-11 11:00:00,54.33,54.43,54.33,54.43,61100.0,37.5862,37.6554,37.5862,37.6554,61100.0
2010-11-11 11:05:00,54.43,54.45,54.38,54.43,80100.0,37.6554,37.6692,37.6208,37.6554,80100.0
2010-11-11 11:10:00,54.43,54.58,54.42,54.57,75000.0,37.6554,37.7592,37.6485,37.7523,75000.0
2010-11-11 11:15:00,54.58,54.61,54.54,54.6,33200.0,37.7592,37.7799,37.7315,37.773,33200.0
2010-11-11 11:20:00,54.61,54.61,54.56,54.61,26200.0,37.7799,37.7799,37.7453,37.7799,26200.0
2010-11-11 11:25:00,54.6,54.68,54.56,54.64,124900.0,37.773,37.8284,37.7453,37.8007,124900.0
2010-11-11 11:30:00,54.64,54.7,54.63,54.67,34300.0,37.8007,37.8422,37.7938,37.8214,34300.0
2010-11-11 11:35:00,54.66,54.73,54.62,54.68,32400.0,37.8145,37.8629,37.7868,37.8284,32400.0
2010-11-11 11:40:00,54.68,54.71,54.66,54.69,40000.0,37.8284,37.8491,37.8145,37.8353,40000.0
2010-11-11 11:45:00,54.69,54.76,54.69,54.73,41000.0,37.8353,37.8837,37.8353,37.8629,41000.0
2010-11-11 11:50:00,54.72,54.81,54.72,54.79,72300.0,37.856,37.9183,37.856,37.9045,72300.0
2010-11-11 11:55:00,54.79,54.82,54.75,54.75,74200.0,37.9045,37.9252,37.8768,37.8768,74200.0
2010-11-11 12:00:00,54.75,54.77,54.73,54.73,19800.0,37.8768,37.8906,37.8629,37.8629,19800.0
2010-11-11 12:05:00,54.72,54.81,54.72,54.73,42800.0,37.856,37.9183,37.856,37.8629,42800.0
2010-11-11 12:10:00,54.73,54.77,54.71,54.72,47800.0,37.8629,37.8906,37.8491,37.856,47800.0
2010-11-11 12:15:00,54.73,54.77,54.69,54.7,62200.0,37.8629,37.8906,37.8353,37.8422,62200.0
2010-11-11 12:20:00,54.71,54.73,54.67,54.7,41300.0,37.8491,37.8629,37.8214,37.8422,41300.0
2010-11-11 12:25:00,54.71,54.71,54.66,54.69,52600.0,37.8491,37.8491,37.8145,37.8353,52600.0
2010-11-11 12:30:00,54.7,54.72,54.65,54.71,47000.0,37.8422,37.856,37.8076,37.8491,47000.0
2010-11-11 12:35:00,54.71,54.72,54.62,54.63,33400.0,37.8491,37.856,37.7868,37.7938,33400.0
2010-11-11 12:40:00,54.62,54.68,54.59,54.62,42200.0,37.7868,37.8284,37.7661,37.7868,42200.0
2010-11-11 12:45:00,54.62,54.63,54.56,54.56,47600.0,37.7868,37.7938,37.7453,37.7453,47600.0
2010-11-11 12:50:00,54.56,54.59,54.52,54.56,46200.0,37.7453,37.7661,37.7177,37.7453,46200.0
2010-11-11 12:55:00,54.56,54.63,54.56,54.6,40900.0,37.7453,37.7938,37.7453,37.773,40900.0
2010-11-11 13:00:00,54.6,54.63,54.58,54.6,40600.0,37.773,37.7938,37.7592,37.773,40600.0
2010-11-11 13:05:00,54.61,54.69,54.6,54.68,29000.0,37.7799,37.8353,37.773,37.8284,29000.0
2010-11-11 13:10:00,54.66,54.67,54.62,54.66,43300.0,37.8145,37.8214,37.7868,37.8145,43300.0
2010-11-11 13:15:00,54.66,54.7,54.65,54.69,38400.0,37.8145,37.8422,37.8076,37.8353,38400.0
2010-11-11 13:20:00,54.69,54.74,54.68,54.73,41000.0,37.8353,37.8699,37.8284,37.8629,41000.0
2010-11-11 13:25:00,54.73,54.77,54.71,54.72,53200.0,37.8629,37.8906,37.8491,37.856,53200.0
2010-11-11 13:30:00,54.72,54.8,54.72,54.72,53500.0,37.856,37.9114,37.856,37.856,53500.0
2010-11-11 13:35:00,54.72,54.77,54.7,54.74,42200.0,37.856,37.8906,37.8422,37.8699,42200.0
2010-11-11 13:40:00,54.74,54.77,54.71,54.72,96000.0,37.8699,37.8906,37.8491,37.856,96000.0
2010-11-11 13:45:00,54.72,54.75,54.69,54.69,34000.0,37.856,37.8768,37.8353,37.8353,34000.0
2010-11-11 13:50:00,54.69,54.72,54.68,54.7,68900.0,37.8353,37.856,37.8284,37.8422,68900.0
2010-11-11 13:55:00,54.7,54.71,54.67,54.67,79700.0,37.8422,37.8491,37.8214,37.8214,79700.0
2010-11-11 14:00:00,54.67,54.67,54.61,54.63,24500.0,37.8214,37.8214,37.7799,37.7938,24500.0
2010-11-11 14:05:00,54.63,54.66,54.61,54.66,12400.0,37.7938,37.8145,37.7799,37.8145,12400.0
2010-11-11 14:10:00,54.65,54.69,54.64,54.65,60200.0,37.8076,37.8353,37.8007,37.8076,60200.0
2010-11-11 14:15:00,54.66,54.66,54.63,54.63,49700.0,37.8145,37.8145,37.7938,37.7938,49700.0
2010-11-11 14:20:00,54.64,54.67,54.6,54.6,45100.0,37.8007,37.8214,37.773,37.773,45100.0
2010-11-11 14:25:00,54.6,54.64,54.6,54.62,34600.0,37.773,37.8007,37.773,37.7868,34600.0
2010-11-11 14:30:00,54.63,54.64,54.6,54.6,91900.0,37.7938,37.8007,37.773,37.773,91900.0
2010-11-11 14:35:00,54.61,54.65,54.6,54.6,77000.0,37.7799,37.8076,37.773,37.773,77000.0
2010-11-11 14:40:00,54.62,54.65,54.59,54.6,42700.0,37.7868,37.8076,37.7661,37.773,42700.0
2010-11-11 14:45:00,54.6,54.65,54.6,54.62,40200.0,37.773,37.8076,37.773,37.7868,40200.0
2010-11-11 14:50:00,54.61,54.62,54.57,54.59,56500.0,37.7799,37.7868,37.7523,37.7661,56500.0
2010-11-11 14:55:00,54.6,54.61,54.57,54.6,28600.0,37.773,37.7799,37.7523,37.773,28600.0
2010-11-11 15:00:00,54.6,54.6,54.56,54.56,47700.0,37.773,37.773,37.7453,37.7453,47700.0
2010-11-11 15:05:00,54.57,54.6,54.56,54.58,54700.0,37.7523,37.773,37.7453,37.7592,54700.0
2010-11-11 15:10:00,54.58,54.62,54.57,54.59,54600.0,37.7592,37.7868,37.7523,37.7661,54600.0
2010-11-11 15:15:00,54.59,54.61,54.56,54.61,98500.0,37.7661,37.7799,37.7453,37.7799,98500.0
2010-11-11 15:20:00,54.61,54.61,54.57,54.58,89000.0,37.7799,37.7799,37.7523,37.7592,89000.0
2010-11-11 15:25:00,54.58,54.61,54.55,54.6,78400.0,37.7592,37.7799,37.7384,37.773,78400.0
2010-11-11 15:30:00,54.61,54.61,54.5,54.5,99000.0,37.7799,37.7799,37.7038,37.7038,99000.0
2010-11-11 15:35:00,54.5,54.53,54.45,54.5,246300.0,37.7038,37.7246,37.6692,37.7038,246300.0
2010-11-11 15:40:00,54.5,54.53,54.47,54.53,122600.0,37.7038,37.7246,37.6831,37.7246,122600.0
2010-11-11 15:45:00,54.53,54.62,54.53,54.55,119600.0,37.7246,37.7868,37.7246,37.7384,119600.0
2010-11-11 15:50:00,54.55,54.58,54.53,54.57,163600.0,37.7384,37.7592,37.7246,37.7523,163600.0
2010-11-11 15:55:00,54.57,54.7,54.56,54.63,312200.0,37.7523,37.8422,37.7453,37.7938,312200.0
2010-11-12 09:30:00,54.28,54.51,54.23,54.39,95100.0,37.5516,37.7107,37.517,37.6277,95100.0
2010-11-12 09:35:00,54.37,54.51,54.25,54.45,103300.0,37.6139,37.7107,37.5309,37.6692,103300.0
2010-11-12 09:40:00,54.45,54.5,54.4,54.49,73600.0,37.6692,37.7038,37.6346,37.6969,73600.0
2010-11-12 09:45:00,54.48,54.53,54.44,54.47,54200.0,37.69,37.7246,37.6623,37.6831,54200.0
2010-11-12 09:50:00,54.47,54.58,54.45,54.58,41200.0,37.6831,37.7592,37.6692,37.7592,41200.0
2010-11-12 09:55:00,54.56,54.59,54.45,54.53,31800.0,37.7453,37.7661,37.6692,37.7246,31800.0
2010-11-12 10:00:00,54.51,54.52,54.44,54.5,40400.0,37.7107,37.7177,37.6623,37.7038,40400.0
2010-11-12 10:05:00,54.5,54.5,54.45,54.45,42300.0,37.7038,37.7038,37.6692,37.6692,42300.0
2010-11-12 10:10:00,54.46,54.52,54.45,54.45,53000.0,37.6762,37.7177,37.6692,37.6692,53000.0
2010-11-12 10:15:00,54.45,54.61,54.44,54.56,61700.0,37.6692,37.7799,37.6623,37.7453,61700.0
2010-11-12 10:20:00,54.56,54.59,54.49,54.49,56100.0,37.7453,37.7661,37.6969,37.6969,56100.0
2010-11-12 10:25:00,54.49,54.49,54.43,54.46,58200.0,37.6969,37.6969,37.6554,37.6762,58200.0
2010-11-12 10:30:00,54.46,54.58,54.46,54.57,106300.0,37.6762,37.7592,37.6762,37.7523,106300.0
2010-11-12 10:35:00,54.56,54.65,54.52,54.61,131700.0,37.7453,37.8076,37.7177,37.7799,131700.0
2010-11-12 10:40:00,54.61,54.68,54.57,54.64,61200.0,37.7799,37.8284,37.7523,37.8007,61200.0
2010-11-12 10:45:00,54.64,54.69,54.58,54.65,43800.0,37.8007,37.8353,37.7592,37.8076,43800.0
2010-11-12 10:50:00,54.65,54.65,54.51,54.52,54200.0,37.8076,37.8076,37.7107,37.7177,54200.0
2010-11-12 10:55:00,54.53,54.54,54.45,54.46,28700.0,37.7246,37.7315,37.6692,37.6762,28700.0
2010-11-12 11:00:00,54.45,54.53,54.45,54.5,36800.0,37.6692,37.7246,37.6692,37.7038,36800.0
2010-11-12 11:05:00,54.5,54.51,54.35,54.43,57400.0,37.7038,37.7107,37.6001,37.6554,57400.0
2010-11-12 11:10:00,54.44,54.5,54.44,54.48,41700.0,37.6623,37.7038,37.6623,37.69,41700.0
2010-11-12 11:15:00,54.48,54.58,54.45,54.58,83200.0,37.69,37.7592,37.6692,37.7592,83200.0
2010-11-12 11:20:00,54.57,54.62,54.55,54.6,40300.0,37.7523,37.7868,37.7384,37.773,40300.0
2010-11-12 11:25:00,54.6,54.66,54.59,54.62,22000.0,37.773,37.8145,37.7661,37.7868,22000.0
2010-11-12 11:30:00,54.61,54.61,54.54,54.57,27100.0,37.7799,37.7799,37.7315,37.7523,27100.0
2010-11-12 11:35:00,54.57,54.67,54.56,54.65,35600.0,37.7523,37.8214,37.7453,37.8076,35600.0
2010-11-12 11:40:00,54.66,54.68,54.65,54.66,21100.0,37.8145,37.8284,37.8076,37.8145,21100.0
2010-11-12 11:45:00,54.65,54.7,54.62,54.63,22100.0,37.8076,37.8422,37.7868,37.7938,22100.0
2010-11-12 11:50:00,54.64,54.65,54.5,54.53,35000.0,37.8007,37.8076,37.7038,37.7246,35000.0
2010-11-12 11:55:00,54.53,54.56,54.5,54.55,28100.0,37.7246,37.7453,37.7038,37.7384,28100.0
2010-11-12 12:00:00,54.55,54.56,54.52,54.54,92900.0,37.7384,37.7453,37.7177,37.7315,92900.0
2010-11-12 12:05:00,54.54,54.56,54.52,54.55,44700.0,37.7315,37.7453,37.7177,37.7384,44700.0
2010-11-12 12:10:00,54.56,54.58,54.52,54.54,50400.0,37.7453,37.7592,37.7177,37.7315,50400.0
2010-11-12 12:15:00,54.53,54.56,54.5,54.51,37200.0,37.7246,37.7453,37.7038,37.7107,37200.0
2010-11-12 12:20:00,54.5,54.54,54.49,54.54,129100.0,37.7038,37.7315,37.6969,37.7315,129100.0
2010-11-12 12:25:00,54.53,54.59,54.48,54.5,50800.0,37.7246,37.7661,37.69,37.7038,50800.0
2010-11-12 12:30:00,54.5,54.58,54.5,54.53,105400.0,37.7038,37.7592,37.7038,37.7246,105400.0
2010-11-12 12:35:00,54.53,54.6,54.51,54.59,49100.0,37.7246,37.773,37.7107,37.7661,49100.0
2010-11-12 12:40:00,54.59,54.59,54.51,54.53,34500.0,37.7661,37.7661,37.7107,37.7246,34500.0
2010-11-12 12:45:00,54.52,54.53,54.44,54.47,48700.0,37.7177,37.7246,37.6623,37.6831,48700.0
2010-11-12 12:50:00,54.47,54.5,54.44,54.46,98000.0,37.6831,37.7038,37.6623,37.6762,98000.0
2010-11-12 12:55:00,54.46,54.47,54.41,54.46,75400.0,37.6762,37.6831,37.6416,37.6762,75400.0
2010-11-12 13:00:00,54.45,54.46,54.36,54.46,54700.0,37.6692,37.6762,37.607,37.6762,54700.0
2010-11-12 13:05:00,54.46,54.5,54.4,54.46,53100.0,37.6762,37.7038,37.6346,37.6762,53100.0
2010-11-12 13:10:00,54.45,54.52,54.44,54.45,62200.0,37.6692,37.7177,37.6623,37.6692,62200.0
2010-11-12 13:15:00,54.45,54.51,54.39,54.42,56200.0,37.6692,37.7107,37.6277,37.6485,56200.0
2010-11-12 13:20:00,54.42,54.45,54.37,54.42,40700.0,37.6485,37.6692,37.6139,37.6485,40700.0
2010-11-12 13:25:00,54.41,54.49,54.4,54.45,38900.0,37.6416,37.6969,37.6346,37.6692,38900.0
2010-11-12 13:30:00,54.45,54.46,54.41,54.43,36400.0,37.6692,37.6762,37.6416,37.6554,36400.0
2010-11-12 13:35:00,54.43,54.5,54.43,54.46,34300.0,37.6554,37.7038,37.6554,37.6762,34300.0
2010-11-12 13:40:00,54.46,54.51,54.46,54.47,42400.0,37.6762,37.7107,37.6762,37.6831,42400.0
2010-11-12 13:45:00,54.47,54.52,54.43,54.49,66800.0,37.6831,37.7177,37.6554,37.6969,66800.0
2010-11-12 13:50:00,54.48,54.48,54.43,54.45,41800.0,37.69,37.69,37.6554,37.6692,41800.0
2010-11-12 13:55:00,54.45,54.46,54.41,54.43,34500.0,37.6692,37.6762,37.6416,37.6554,34500.0
2010-11-12 14:00:00,54.43,54.45,54.4,54.44,71600.0,37.6554,37.6692,37.6346,37.6623,71600.0
2010-11-12 14:05:00,54.44,54.44,54.39,54.43,24600.0,37.6623,37.6623,37.6277,37.6554,24600.0
2010-11-12 14:10:00,54.43,54.43,54.36,54.39,48800.0,37.6554,37.6554,37.607,37.6277,48800.0
2010-11-12 14:15:00,54.37,54.44,54.37,54.41,39600.0,37.6139,37.6623,37.6139,37.6416,39600.0
2010-11-12 14:20:00,54.42,54.46,54.41,54.44,35300.0,37.6485,37.6762,37.6416,37.6623,35300.0
2010-11-12 14:25:00,54.43,54.45,54.37,54.39,35800.0,37.6554,37.6692,37.6139,37.6277,35800.0
2010-11-12 14:30:00,54.38,54.47,54.34,54.46,178800.0,37.6208,37.6831,37.5931,37.6762,178800.0
2010-11-12 14:35:00,54.46,54.46,54.38,54.38,33500.0,37.6762,37.6762,37.6208,37.6208,33500.0
2010-11-12 14:40:00,54.38,54.4,54.35,54.36,48300.0,37.6208,37.6346,37.6001,37.607,48300.0
2010-11-12 14:45:00,54.36,54.44,54.35,54.44,32400.0,37.607,37.6623,37.6001,37.6623,32400.0
2010-11-12 14:50:00,54.45,54.5,54.45,54.46,22100.0,37.6692,37.7038,37.6692,37.6762,22100.0
2010-11-12 14:55:00,54.46,54.47,54.39,54.42,35900.0,37.6762,37.6831,37.6277,37.6485,35900.0
2010-11-12 15:00:00,54.42,54.46,54.38,54.45,35300.0,37.6485,37.6762,37.6208,37.6692,35300.0
2010-11-12 15:05:00,54.46,54.5,54.43,54.44,38600.0,37.6762,37.7038,37.6554,37.6623,38600.0
2010-11-12 15:10:00,54.43,54.45,54.39,54.39,19700.0,37.6554,37.6692,37.6277,37.6277,19700.0
2010-11-12 15:15:00,54.38,54.45,54.37,54.44,46100.0,37.6208,37.6692,37.6139,37.6623,46100.0
2010-11-12 15:20:00,54.45,54.49,54.4,54.41,41500.0,37.6692,37.6969,37.6346,37.6416,41500.0
2010-11-12 15:25:00,54.42,54.42,54.35,54.38,42000.0,37.6485,37.6485,37.6001,37.6208,42000.0
2010-11-12 15:30:00,54.39,54.41,54.35,54.41,45400.0,37.6277,37.6416,37.6001,37.6416,45400.0
2010-11-12 15:35:00,54.41,54.43,54.36,54.38,103300.0,37.6416,37.6554,37.607,37.6208,103300.0
2010-11-12 15:40:00,54.38,54.41,54.33,54.33,62600.0,37.6208,37.6416,37.5862,37.5862,62600.0
2010-11-12 15:45:00,54.33,54.45,54.33,54.44,63500.0,37.5862,37.6692,37.5862,37.6623,63500.0
2010-11-12 15:50:00,54.43,54.47,54.33,54.39,239300.0,37.6554,37.6831,37.5862,37.6277,239300.0
2010-11-12 15:55:00,54.39,54.52,54.39,54.46,158800.0,37.6277,37.7177,37.6277,37.6762,158800.0
2010-11-15 09:30:00,54.44,54.62,54.23,54.6,91400.0,37.6623,37.7868,37.517,37.773,91400.0
2010-11-15 09:35:00,54.6,54.66,54.49,54.58,47600.0,37.773,37.8145,37.6969,37.7592,47600.0
2010-11-15 09:40:00,54.59,54.7,54.53,54.7,35100.0,37.7661,37.8422,37.7246,37.8422,35100.0
2010-11-15 09:45:00,54.71,54.79,54.64,54.74,32900.0,37.8491,37.9045,37.8007,37.8699,32900.0
2010-11-15 09:50:00,54.73,54.82,54.71,54.74,32600.0,37.8629,37.9252,37.8491,37.8699,32600.0
2010-11-15 09:55:00,54.73,54.76,54.7,54.71,34500.0,37.8629,37.8837,37.8422,37.8491,34500.0
2010-11-15 10:00:00,54.73,54.76,54.69,54.71,38600.0,37.8629,37.8837,37.8353,37.8491,38600.0
2010-11-15 10:05:00,54.72,54.73,54.68,54.69,33000.0,37.856,37.8629,37.8284,37.8353,33000.0
2010-11-15 10:10:00,54.69,54.7,54.61,54.61,46100.0,37.8353,37.8422,37.7799,37.7799,46100.0
2010-11-15 10:15:00,54.61,54.64,54.58,54.61,30500.0,37.7799,37.8007,37.7592,37.7799,30500.0
2010-11-15 10:20:00,54.62,54.65,54.58,54.64,29400.0,37.7868,37.8076,37.7592,37.8007,29400.0
2010-11-15 10:25:00,54.63,54.71,54.62,54.62,44200.0,37.7938,37.8491,37.7868,37.7868,44200.0
2010-11-15 10:30:00,54.62,54.63,54.58,54.59,28700.0,37.7868,37.7938,37.7592,37.7661,28700.0
2010-11-15 10:35:00,54.59,54.63,54.57,54.62,29400.0,37.7661,37.7938,37.7523,37.7868,29400.0
2010-11-15 10:40:00,54.63,54.65,54.61,54.63,22400.0,37.7938,37.8076,37.7799,37.7938,22400.0
2010-11-15 10:45:00,54.63,54.65,54.61,54.64,27100.0,37.7938,37.8076,37.7799,37.8007,27100.0
2010-11-15 10:50:00,54.64,54.64,54.61,54.63,29500.0,37.8007,37.8007,37.7799,37.7938,29500.0
2010-11-15 10:55:00,54.63,54.66,54.61,54.64,25100.0,37.7938,37.8145,37.7799,37.8007,25100.0
2010-11-15 11:00:00,54.65,54.68,54.57,54.57,55400.0,37.8076,37.8284,37.7523,37.7523,55400.0
2010-11-15 11:05:00,54.57,54.57,54.47,54.54,48700.0,37.7523,37.7523,37.6831,37.7315,48700.0
2010-11-15 11:10:00,54.55,54.6,54.54,54.6,17900.0,37.7384,37.773,37.7315,37.773,17900.0
2010-11-15 11:15:00,54.6,54.61,54.58,54.61,21200.0,37.773,37.7799,37.7592,37.7799,21200.0
2010-11-15 11:20:00,54.61,54.61,54.55,54.55,19100.0,37.7799,37.7799,37.7384,37.7384,19100.0
2010-11-15 11:25:00,54.56,54.56,54.53,54.56,16900.0,37.7453,37.7453,37.7246,37.7453,16900.0
2010-11-15 11:30:00,54.57,54.58,54.53,54.56,24400.0,37.7523,37.7592,37.7246,37.7453,24400.0
2010-11-15 11:35:00,54.56,54.68,54.56,54.64,38600.0,37.7453,37.8284,37.7453,37.8007,38600.0
2010-11-15 11:40:00,54.64,54.72,54.63,54.69,31700.0,37.8007,37.856,37.7938,37.8353,31700.0
2010-11-15 11:45:00,54.69,54.71,54.67,54.68,40500.0,37.8353,37.8491,37.8214,37.8284,40500.0
2010-11-15 11:50:00,54.69,54.71,54.68,54.71,31500.0,37.8353,37.8491,37.8284,37.8491,31500.0
2010-11-15 11:55:00,54.71,54.73,54.7,54.71,18800.0,37.8491,37.8629,37.8422,37.8491,18800.0
2010-11-15 12:00:00,54.71,54.73,54.69,54.7,44300.0,37.8491,37.8629,37.8353,37.8422,44300.0
2010-11-15 12:05:00,54.69,54.72,54.69,54.7,52500.0,37.8353,37.856,37.8353,37.8422,52500.0
2010-11-15 12:10:00,54.7,54.71,54.62,54.64,28500.0,37.8422,37.8491,37.7868,37.8007,28500.0
2010-11-15 12:15:00,54.64,54.64,54.56,54.6,29900.0,37.8007,37.8007,37.7453,37.773,29900.0
2010-11-15 12:20:00,54.6,54.6,54.56,54.58,32100.0,37.773,37.773,37.7453,37.7592,32100.0
2010-11-15 12:25:00,54.57,54.64,54.57,54.61,31600.0,37.7523,37.8007,37.7523,37.7799,31600.0
2010-11-15 12:30:00,54.61,54.63,54.57,54.57,24300.0,37.7799,37.7938,37.7523,37.7523,24300.0
2010-11-15 12:35:00,54.58,54.6,54.56,54.59,28100.0,37.7592,37.773,37.7453,37.7661,28100.0
2010-11-15 12:40:00,54.59,54.59,54.54,54.55,14100.0,37.7661,37.7661,37.7315,37.7384,14100.0
2010-11-15 12:45:00,54.56,54.6,54.56,54.57,22700.0,37.7453,37.773,37.7453,37.7523,22700.0
2010-11-15 12:50:00,54.57,54.6,54.57,54.59,22200.0,37.7523,37.773,37.7523,37.7661,22200.0
2010-11-15 12:55:00,54.59,54.62,54.58,54.61,15800.0,37.7661,37.7868,37.7592,37.7799,15800.0
2010-11-15 13:00:00,54.62,54.64,54.57,54.58,33000.0,37.7868,37.8007,37.7523,37.7592,33000.0
2010-11-15 13:05:00,54.58,54.64,54.58,54.63,20700.0,37.7592,37.8007,37.7592,37.7938,20700.0
2010-11-15 13:10:00,54.64,54.7,54.63,54.68,27600.0,37.8007,37.8422,37.7938,37.8284,27600.0
2010-11-15 13:15:00,54.68,54.74,54.68,54.73,21300.0,37.8284,37.8699,37.8284,37.8629,21300.0
2010-11-15 13:20:00,54.74,54.78,54.73,54.77,33400.0,37.8699,37.8975,37.8629,37.8906,33400.0
2010-11-15 13:25:00,54.77,54.83,54.77,54.8,30700.0,37.8906,37.9321,37.8906,37.9114,30700.0
2010-11-15 13:30:00,54.79,54.79,54.77,54.78,24800.0,37.9045,37.9045,37.8906,37.8975,24800.0
2010-11-15 13:35:00,54.78,54.81,54.76,54.77,69300.0,37.8975,37.9183,37.8837,37.8906,69300.0
2010-11-15 13:40:00,54.77,54.81,54.75,54.78,42600.0,37.8906,37.9183,37.8768,37.8975,42600.0
2010-11-15 13:45:00,54.77,54.78,54.75,54.78,39600.0,37.8906,37.8975,37.8768,37.8975,39600.0
2010-11-15 13:50:00,54.77,54.78,54.73,54.75,20000.0,37.8906,37.8975,37.8629,37.8768,20000.0
2010-11-15 13:55:00,54.74,54.74,54.69,54.7,30400.0,37.8699,37.8699,37.8353,37.8422,30400.0
2010-11-15 14:00:00,54.71,54.71,54.67,54.7,60900.0,37.8491,37.8491,37.8214,37.8422,60900.0
2010-11-15 14:05:00,54.7,54.72,54.67,54.68,27000.0,37.8422,37.856,37.8214,37.8284,27000.0
2010-11-15 14:10:00,54.68,54.69,54.64,54.67,24500.0,37.8284,37.8353,37.8007,37.8214,24500.0
2010-11-15 14:15:00,54.67,54.7,54.66,54.68,30100.0,37.8214,37.8422,37.8145,37.8284,30100.0
2010-11-15 14:20:00,54.66,54.68,54.61,54.64,38100.0,37.8145,37.8284,37.7799,37.8007,38100.0
2010-11-15 14:25:00,54.65,54.69,54.65,54.68,31100.0,37.8076,37.8353,37.8076,37.8284,31100.0
2010-11-15 14:30:00,54.69,54.7,54.67,54.69,44700.0,37.8353,37.8422,37.8214,37.8353,44700.0
2010-11-15 14:35:00,54.69,54.72,54.68,54.72,45300.0,37.8353,37.856,37.8284,37.856,45300.0
2010-11-15 14:40:00,54.72,54.76,54.7,54.74,29600.0,37.856,37.8837,37.8422,37.8699,29600.0
2010-11-15 14:45:00,54.74,54.75,54.71,54.75,40300.0,37.8699,37.8768,37.8491,37.8768,40300.0
2010-11-15 14:50:00,54.75,54.75,54.74,54.74,28200.0,37.8768,37.8768,37.8699,37.8699,28200.0
2010-11-15 14:55:00,54.75,54.75,54.73,54.75,52600.0,37.8768,37.8768,37.8629,37.8768,52600.0
2010-11-15 15:00:00,54.74,54.75,54.68,54.72,45500.0,37.8699,37.8768,37.8284,37.856,45500.0
2010-11-15 15:05:00,54.71,54.75,54.68,54.74,32900.0,37.8491,37.8768,37.8284,37.8699,32900.0
2010-11-15 15:10:00,54.75,54.75,54.69,54.69,42300.0,37.8768,37.8768,37.8353,37.8353,42300.0
2010-11-15 15:15:00,54.7,54.7,54.54,54.62,86000.0,37.8422,37.8422,37.7315,37.7868,86000.0
2010-11-15 15:20:00,54.62,54.62,54.55,54.56,46900.0,37.7868,37.7868,37.7384,37.7453,46900.0
2010-11-15 15:25:00,54.56,54.65,54.56,54.64,53300.0,37.7453,37.8076,37.7453,37.8007,53300.0
2010-11-15 15:30:00,54.64,54.65,54.58,54.6,89200.0,37.8007,37.8076,37.7592,37.773,89200.0
2010-11-15 15:35:00,54.6,54.63,54.58,54.62,61000.0,37.773,37.7938,37.7592,37.7868,61000.0
2010-11-15 15:40:00,54.62,54.66,54.59,54.61,79800.0,37.7868,37.8145,37.7661,37.7799,79800.0
2010-11-15 15:45:00,54.61,54.62,54.56,54.57,121100.0,37.7799,37.7868,37.7453,37.7523,121100.0
2010-11-15 15:50:00,54.57,54.57,54.49,54.53,288500.0,37.7523,37.7523,37.6969,37.7246,288500.0
2010-11-15 15:55:00,54.53,54.58,54.47,54.51,226100.0,37.7246,37.7592,37.6831,37.7107,226100.0
2010-11-16 09:30:00,54.22,54.39,53.91,54.06,103700.0,37.5101,37.6277,37.2957,37.3994,103700.0
2010-11-16 09:35:00,54.09,54.19,54.04,54.12,57700.0,37.4202,37.4894,37.3856,37.4409,57700.0
2010-11-16 09:40:00,54.13,54.29,54.12,54.2,60600.0,37.4479,37.5585,37.4409,37.4963,60600.0
2010-11-16 09:45:00,54.2,54.27,54.16,54.17,41500.0,37.4963,37.5447,37.4686,37.4755,41500.0
2010-11-16 09:50:00,54.17,54.26,54.14,54.15,51100.0,37.4755,37.5378,37.4548,37.4617,51100.0
2010-11-16 09:55:00,54.15,54.24,54.14,54.18,60500.0,37.4617,37.524,37.4548,37.4824,60500.0
2010-11-16 10:00:00,54.18,54.39,54.16,54.26,66900.0,37.4824,37.6277,37.4686,37.5378,66900.0
2010-11-16 10:05:00,54.27,54.44,54.24,54.4,62700.0,37.5447,37.6623,37.524,37.6346,62700.0
2010-11-16 10:10:00,54.41,54.57,54.4,54.55,48300.0,37.6416,37.7523,37.6346,37.7384,48300.0
2010-11-16 10:15:00,54.54,54.57,54.47,54.48,41000.0,37.7315,37.7523,37.6831,37.69,41000.0
2010-11-16 10:20:00,54.49,54.49,54.33,54.36,34000.0,37.6969,37.6969,37.5862,37.607,34000.0
2010-11-16 10:25:00,54.37,54.52,54.37,54.49,51200.0,37.6139,37.7177,37.6139,37.6969,51200.0
2010-11-16 10:30:00,54.49,54.51,54.38,54.4,94100.0,37.6969,37.7107,37.6208,37.6346,94100.0
2010-11-16 10:35:00,54.39,54.43,54.33,54.4,56900.0,37.6277,37.6554,37.5862,37.6346,56900.0
2010-11-16 10:40:00,54.4,54.43,54.33,54.4,43200.0,37.6346,37.6554,37.5862,37.6346,43200.0
2010-11-16 10:45:00,54.39,54.46,54.38,54.45,44600.0,37.6277,37.6762,37.6208,37.6692,44600.0
2010-11-16 10:50:00,54.44,54.44,54.33,54.37,38700.0,37.6623,37.6623,37.5862,37.6139,38700.0
2010-11-16 10:55:00,54.36,54.44,54.27,54.41,49100.0,37.607,37.6623,37.5447,37.6416,49100.0
2010-11-16 11:00:00,54.42,54.47,54.36,54.36,31800.0,37.6485,37.6831,37.607,37.607,31800.0
2010-11-16 11:05:00,54.36,54.38,54.15,54.17,62000.0,37.607,37.6208,37.4617,37.4755,62000.0
2010-11-16 11:10:00,54.18,54.24,54.13,54.24,77800.0,37.4824,37.524,37.4479,37.524,77800.0
2010-11-16 11:15:00,54.23,54.25,54.09,54.12,84100.0,37.517,37.5309,37.4202,37.4409,84100.0
2010-11-16 11:20:00,54.12,54.21,54.1,54.2,49600.0,37.4409,37.5032,37.4271,37.4963,49600.0
2010-11-16 11:25:00,54.21,54.21,54.16,54.21,43800.0,37.5032,37.5032,37.4686,37.5032,43800.0
2010-11-16 11:30:00,54.21,54.23,54.17,54.2,35600.0,37.5032,37.517,37.4755,37.4963,35600.0
2010-11-16 11:35:00,54.19,54.24,54.17,54.23,79000.0,37.4894,37.524,37.4755,37.517,79000.0
2010-11-16 11:40:00,54.24,54.25,54.1,54.1,67700.0,37.524,37.5309,37.4271,37.4271,67700.0
2010-11-16 11:45:00,54.11,54.17,54.04,54.16,45000.0,37.434,37.4755,37.3856,37.4686,45000.0
2010-11-16 11:50:00,54.16,54.2,54.13,54.14,37500.0,37.4686,37.4963,37.4479,37.4548,37500.0
2010-11-16 11:55:00,54.15,54.18,54.1,54.18,30700.0,37.4617,37.4824,37.4271,37.4824,30700.0
2010-11-16 12:00:00,54.16,54.17,54.09,54.09,19600.0,37.4686,37.4755,37.4202,37.4202,19600.0
2010-11-16 12:05:00,54.1,54.11,54.06,54.08,26100.0,37.4271,37.434,37.3994,37.4133,26100.0
2010-11-16 12:10:00,54.08,54.17,54.06,54.14,64800.0,37.4133,37.4755,37.3994,37.4548,64800.0
2010-11-16 12:15:00,54.15,54.17,54.12,54.12,17800.0,37.4617,37.4755,37.4409,37.4409,17800.0
2010-11-16 12:20:00,54.1,54.15,54.09,54.1,37300.0,37.4271,37.4617,37.4202,37.4271,37300.0
2010-11-16 12:25:00,54.1,54.17,54.1,54.15,22000.0,37.4271,37.4755,37.4271,37.4617,22000.0
2010-11-16 12:30:00,54.15,54.22,54.15,54.22,48300.0,37.4617,37.5101,37.4617,37.5101,48300.0
2010-11-16 12:35:00,54.21,54.22,54.17,54.18,22200.0,37.5032,37.5101,37.4755,37.4824,22200.0
2010-11-16 12:40:00,54.18,54.19,54.1,54.19,36000.0,37.4824,37.4894,37.4271,37.4894,36000.0
2010-11-16 12:45:00,54.19,54.19,54.09,54.11,31000.0,37.4894,37.4894,37.4202,37.434,31000.0
2010-11-16 12:50:00,54.12,54.19,54.1,54.17,28400.0,37.4409,37.4894,37.4271,37.4755,28400.0
2010-11-16 12:55:00,54.16,54.19,54.13,54.18,21800.0,37.4686,37.4894,37.4479,37.4824,21800.0
2010-11-16 13:00:00,54.18,54.18,54.13,54.15,15100.0,37.4824,37.4824,37.4479,37.4617,15100.0
2010-11-16 13:05:00,54.15,54.19,54.15,54.16,20600.0,37.4617,37.4894,37.4617,37.4686,20600.0
2010-11-16 13:10:00,54.16,54.2,54.13,54.17,44400.0,37.4686,37.4963,37.4479,37.4755,44400.0
2010-11-16 13:15:00,54.17,54.2,54.12,54.2,41400.0,37.4755,37.4963,37.4409,37.4963,41400.0
2010-11-16 13:20:00,54.19,54.19,54.13,54.15,22600.0,37.4894,37.4894,37.4479,37.4617,22600.0
2010-11-16 13:25:00,54.15,54.2,54.15,54.17,44300.0,37.4617,37.4963,37.4617,37.4755,44300.0
2010-11-16 13:30:00,54.17,54.19,54.14,54.15,66600.0,37.4755,37.4894,37.4548,37.4617,66600.0
2010-11-16 13:35:00,54.15,54.17,54.13,54.15,15100.0,37.4617,37.4755,37.4479,37.4617,15100.0
2010-11-16 13:40:00,54.15,54.16,54.12,54.14,41100.0,37.4617,37.4686,37.4409,37.4548,41100.0
2010-11-16 13:45:00,54.13,54.14,54.04,54.06,34300.0,37.4479,37.4548,37.3856,37.3994,34300.0
2010-11-16 13:50:00,54.06,54.12,54.05,54.1,23800.0,37.3994,37.4409,37.3925,37.4271,23800.0
2010-11-16 13:55:00,54.11,54.15,54.09,54.1,37400.0,37.434,37.4617,37.4202,37.4271,37400.0
2010-11-16 14:00:00,54.1,54.2,53.97,54.15,842300.0,37.4271,37.4963,37.3372,37.4617,842300.0
2010-11-16 14:05:00,54.15,54.18,54.08,54.1,160200.0,37.4617,37.4824,37.4133,37.4271,160200.0
2010-11-16 14:10:00,54.1,54.11,54.0,54.0,129100.0,37.4271,37.434,37.3579,37.3579,129100.0
2010-11-16 14:15:00,54.01,54.04,53.97,53.97,103800.0,37.3648,37.3856,37.3372,37.3372,103800.0
2010-11-16 14:20:00,53.97,54.04,53.95,54.02,140900.0,37.3372,37.3856,37.3233,37.3718,140900.0
2010-11-16 14:25:00,54.01,54.05,54.0,54.01,61500.0,37.3648,37.3925,37.3579,37.3648,61500.0
2010-11-16 14:30:00,54.02,54.06,54.0,54.03,62800.0,37.3718,37.3994,37.3579,37.3787,62800.0
2010-11-16 14:35:00,54.02,54.05,53.99,54.0,64100.0,37.3718,37.3925,37.351,37.3579,64100.0
2010-11-16 14:40:00,54.0,54.01,53.94,53.95,69900.0,37.3579,37.3648,37.3164,37.3233,69900.0
2010-11-16 14:45:00,53.95,53.99,53.94,53.99,44400.0,37.3233,37.351,37.3164,37.351,44400.0
2010-11-16 14:50:00,53.99,54.0,53.96,53.99,59600.0,37.351,37.3579,37.3302,37.351,59600.0
2010-11-16 14:55:00,53.99,54.06,53.99,54.03,89500.0,37.351,37.3994,37.351,37.3787,89500.0
2010-11-16 15:00:00,54.02,54.09,54.01,54.01,50800.0,37.3718,37.4202,37.3648,37.3648,50800.0
2010-11-16 15:05:00,54.01,54.03,53.95,53.96,49800.0,37.3648,37.3787,37.3233,37.3302,49800.0
2010-11-16 15:10:00,53.96,53.98,53.86,53.89,63100.0,37.3302,37.3441,37.2611,37.2818,63100.0
2010-11-16 15:15:00,53.89,53.9,53.76,53.82,286500.0,37.2818,37.2887,37.1919,37.2334,286500.0
2010-11-16 15:20:00,53.82,53.93,53.82,53.93,203200.0,37.2334,37.3095,37.2334,37.3095,203200.0
2010-11-16 15:25:00,53.94,53.96,53.92,53.92,119400.0,37.3164,37.3302,37.3026,37.3026,119400.0
2010-11-16 15:30:00,53.91,53.99,53.91,53.96,168500.0,37.2957,37.351,37.2957,37.3302,168500.0
2010-11-16 15:35:00,53.97,54.01,53.94,53.95,168900.0,37.3372,37.3648,37.3164,37.3233,168900.0
2010-11-16 15:40:00,53.96,53.99,53.95,53.99,88000.0,37.3302,37.351,37.3233,37.351,88000.0
2010-11-16 15:45:00,53.98,54.01,53.96,54.01,141300.0,37.3441,37.3648,37.3302,37.3648,141300.0
2010-11-16 15:50:00,54.0,54.05,53.99,54.01,273800.0,37.3579,37.3925,37.351,37.3648,273800.0
2010-11-16 15:55:00,54.01,54.06,53.97,54.02,233000.0,37.3648,37.3994,37.3372,37.3718,233000.0
2010-11-17 09:30:00,53.99,54.06,53.56,53.79,196000.0,37.351,37.3994,37.0535,37.2126,196000.0
2010-11-17 09:35:00,53.78,53.78,53.71,53.74,323500.0,37.2057,37.2057,37.1573,37.178,323500.0
2010-11-17 09:40:00,53.74,53.77,53.59,53.63,179300.0,37.178,37.1988,37.0743,37.1019,179300.0
2010-11-17 09:45:00,53.59,53.75,53.54,53.68,71900.0,37.0743,37.185,37.0397,37.1365,71900.0
2010-11-17 09:50:00,53.68,53.73,53.57,53.65,60000.0,37.1365,37.1711,37.0604,37.1158,60000.0
2010-11-17 09:55:00,53.66,53.67,53.46,53.46,82300.0,37.1227,37.1296,36.9843,36.9843,82300.0
2010-11-17 10:00:00,53.47,53.6,53.46,53.59,71300.0,36.9913,37.0812,36.9843,37.0743,71300.0
2010-11-17 10:05:00,53.59,53.62,53.55,53.58,121500.0,37.0743,37.095,37.0466,37.0674,121500.0
2010-11-17 10:10:00,53.58,53.62,53.56,53.61,153200.0,37.0674,37.095,37.0535,37.0881,153200.0
2010-11-17 10:15:00,53.62,53.62,53.51,53.59,132800.0,37.095,37.095,37.0189,37.0743,132800.0
2010-11-17 10:20:00,53.59,53.7,53.57,53.6,60100.0,37.0743,37.1504,37.0604,37.0812,60100.0
2010-11-17 10:25:00,53.6,53.62,53.57,53.62,59200.0,37.0812,37.095,37.0604,37.095,59200.0
2010-11-17 10:30:00,53.62,53.65,53.58,53.61,133300.0,37.095,37.1158,37.0674,37.0881,133300.0
2010-11-17 10:35:00,53.61,53.65,53.6,53.6,48500.0,37.0881,37.1158,37.0812,37.0812,48500.0
2010-11-17 10:40:00,53.6,53.67,53.58,53.66,39100.0,37.0812,37.1296,37.0674,37.1227,39100.0
2010-11-17 10:45:00,53.66,53.68,53.6,53.67,77100.0,37.1227,37.1365,37.0812,37.1296,77100.0
2010-11-17 10:50:00,53.67,53.68,53.61,53.67,57300.0,37.1296,37.1365,37.0881,37.1296,57300.0
2010-11-17 10:55:00,53.67,53.68,53.6,53.63,49900.0,37.1296,37.1365,37.0812,37.1019,49900.0
2010-11-17 11:00:00,53.63,53.66,53.6,53.6,32100.0,37.1019,37.1227,37.0812,37.0812,32100.0
2010-11-17 11:05:00,53.6,53.64,53.56,53.58,116300.0,37.0812,37.1089,37.0535,37.0674,116300.0
2010-11-17 11:10:00,53.58,53.66,53.57,53.66,23600.0,37.0674,37.1227,37.0604,37.1227,23600.0
2010-11-17 11:15:00,53.67,53.73,53.66,53.66,72800.0,37.1296,37.1711,37.1227,37.1227,72800.0
2010-11-17 11:20:00,53.66,53.68,53.63,53.67,23000.0,37.1227,37.1365,37.1019,37.1296,23000.0
2010-11-17 11:25:00,53.67,53.69,53.64,53.67,53900.0,37.1296,37.1435,37.1089,37.1296,53900.0
2010-11-17 11:30:00,53.65,53.66,53.55,53.57,23000.0,37.1158,37.1227,37.0466,37.0604,23000.0
2010-11-17 11:35:00,53.57,53.57,53.44,53.52,58200.0,37.0604,37.0604,36.9705,37.0258,58200.0
2010-11-17 11:40:00,53.52,53.61,53.52,53.61,40400.0,37.0258,37.0881,37.0258,37.0881,40400.0
2010-11-17 11:45:00,53.6,53.64,53.6,53.63,77000.0,37.0812,37.1089,37.0812,37.1019,77000.0
2010-11-17 11:50:00,53.63,53.69,53.63,53.65,48900.0,37.1019,37.1435,37.1019,37.1158,48900.0
2010-11-17 11:55:00,53.66,53.71,53.66,53.7,81200.0,37.1227,37.1573,37.1227,37.1504,81200.0
2010-11-17 12:00:00,53.7,53.74,53.69,53.72,49700.0,37.1504,37.178,37.1435,37.1642,49700.0
2010-11-17 12:05:00,53.72,53.75,53.69,53.7,29200.0,37.1642,37.185,37.1435,37.1504,29200.0
2010-11-17 12:10:00,53.71,53.75,53.68,53.72,30100.0,37.1573,37.185,37.1365,37.1642,30100.0
2010-11-17 12:15:00,53.72,53.72,53.7,53.7,17900.0,37.1642,37.1642,37.1504,37.1504,17900.0
2010-11-17 12:20:00,53.7,53.76,53.69,53.76,41000.0,37.1504,37.1919,37.1435,37.1919,41000.0
2010-11-17 12:25:00,53.75,53.76,53.72,53.74,22700.0,37.185,37.1919,37.1642,37.178,22700.0
2010-11-17 12:30:00,53.73,53.73,53.7,53.72,14500.0,37.1711,37.1711,37.1504,37.1642,14500.0
2010-11-17 12:35:00,53.72,53.73,53.71,53.71,38800.0,37.1642,37.1711,37.1573,37.1573,38800.0
2010-11-17 12:40:00,53.71,53.74,53.71,53.74,41500.0,37.1573,37.178,37.1573,37.178,41500.0
2010-11-17 12:45:00,53.74,53.77,53.73,53.74,47400.0,37.178,37.1988,37.1711,37.178,47400.0
2010-11-17 12:50:00,53.75,53.81,53.73,53.8,118500.0,37.185,37.2265,37.1711,37.2196,118500.0
2010-11-17 12:55:00,53.79,53.79,53.72,53.72,15400.0,37.2126,37.2126,37.1642,37.1642,15400.0
2010-11-17 13:00:00,53.71,53.76,53.7,53.76,12700.0,37.1573,37.1919,37.1504,37.1919,12700.0
2010-11-17 13:05:00,53.76,53.77,53.75,53.76,6100.0,37.1919,37.1988,37.185,37.1919,6100.0
2010-11-17 13:10:00,53.76,53.81,53.76,53.8,62800.0,37.1919,37.2265,37.1919,37.2196,62800.0
2010-11-17 13:15:00,53.81,53.86,53.79,53.85,36200.0,37.2265,37.2611,37.2126,37.2541,36200.0
2010-11-17 13:20:00,53.85,53.88,53.84,53.85,44400.0,37.2541,37.2749,37.2472,37.2541,44400.0
2010-11-17 13:25:00,53.86,53.92,53.85,53.9,16800.0,37.2611,37.3026,37.2541,37.2887,16800.0
2010-11-17 13:30:00,53.89,53.9,53.85,53.86,10900.0,37.2818,37.2887,37.2541,37.2611,10900.0
2010-11-17 13:35:00,53.86,53.88,53.83,53.85,18700.0,37.2611,37.2749,37.2403,37.2541,18700.0
2010-11-17 13:40:00,53.85,53.86,53.79,53.82,66400.0,37.2541,37.2611,37.2126,37.2334,66400.0
2010-11-17 13:45:00,53.81,53.83,53.77,53.8,26400.0,37.2265,37.2403,37.1988,37.2196,26400.0
2010-11-17 13:50:00,53.8,53.83,53.8,53.8,10400.0,37.2196,37.2403,37.2196,37.2196,10400.0
2010-11-17 13:55:00,53.79,53.91,53.79,53.87,65400.0,37.2126,37.2957,37.2126,37.268,65400.0
2010-11-17 14:00:00,53.87,53.89,53.85,53.88,47400.0,37.268,37.2818,37.2541,37.2749,47400.0
2010-11-17 14:05:00,53.88,53.89,53.85,53.85,74400.0,37.2749,37.2818,37.2541,37.2541,74400.0
2010-11-17 14:10:00,53.86,53.9,53.85,53.89,47900.0,37.2611,37.2887,37.2541,37.2818,47900.0
2010-11-17 14:15:00,53.9,53.96,53.89,53.95,102500.0,37.2887,37.3302,37.2818,37.3233,102500.0
2010-11-17 14:20:00,53.95,53.97,53.9,53.91,76300.0,37.3233,37.3372,37.2887,37.2957,76300.0
2010-11-17 14:25:00,53.91,53.92,53.88,53.9,77000.0,37.2957,37.3026,37.2749,37.2887,77000.0
2010-11-17 14:30:00,53.9,53.98,53.89,53.92,61500.0,37.2887,37.3441,37.2818,37.3026,61500.0
2010-11-17 14:35:00,53.94,54.0,53.93,53.99,52000.0,37.3164,37.3579,37.3095,37.351,52000.0
2010-11-17 14:40:00,53.98,53.99,53.96,53.98,59400.0,37.3441,37.351,37.3302,37.3441,59400.0
2010-11-17 14:45:00,53.97,54.0,53.96,53.98,44600.0,37.3372,37.3579,37.3302,37.3441,44600.0
2010-11-17 14:50:00,53.98,54.0,53.96,53.97,27600.0,37.3441,37.3579,37.3302,37.3372,27600.0
2010-11-17 14:55:00,53.96,54.02,53.96,54.01,81700.0,37.3302,37.3718,37.3302,37.3648,81700.0
2010-11-17 15:00:00,54.01,54.03,54.0,54.01,64300.0,37.3648,37.3787,37.3579,37.3648,64300.0
2010-11-17 15:05:00,54.01,54.02,53.88,53.9,65900.0,37.3648,37.3718,37.2749,37.2887,65900.0
2010-11-17 15:10:00,53.9,53.91,53.85,53.87,69800.0,37.2887,37.2957,37.2541,37.268,69800.0
2010-11-17 15:15:00,53.87,53.89,53.84,53.88,50600.0,37.268,37.2818,37.2472,37.2749,50600.0
2010-11-17 15:20:00,53.88,53.91,53.84,53.86,40000.0,37.2749,37.2957,37.2472,37.2611,40000.0
2010-11-17 15:25:00,53.86,53.86,53.69,53.72,90300.0,37.2611,37.2611,37.1435,37.1642,90300.0
2010-11-17 15:30:00,53.73,53.81,53.71,53.81,63400.0,37.1711,37.2265,37.1573,37.2265,63400.0
2010-11-17 15:35:00,53.81,53.88,53.8,53.85,72300.0,37.2265,37.2749,37.2196,37.2541,72300.0
2010-11-17 15:40:00,53.86,53.87,53.85,53.85,63800.0,37.2611,37.268,37.2541,37.2541,63800.0
2010-11-17 15:45:00,53.85,53.92,53.85,53.91,105700.0,37.2541,37.3026,37.2541,37.2957,105700.0
2010-11-17 15:50:00,53.91,53.98,53.88,53.96,251400.0,37.2957,37.3441,37.2749,37.3302,251400.0
2010-11-17 15:55:00,53.97,53.97,53.85,53.87,207200.0,37.3372,37.3372,37.2541,37.268,207200.0
2010-11-18 09:30:00,54.0,54.24,53.92,53.98,68900.0,37.3579,37.524,37.3026,37.3441,68900.0
2010-11-18 09:35:00,53.98,54.06,53.91,54.03,61400.0,37.3441,37.3994,37.2957,37.3787,61400.0
2010-11-18 09:40:00,54.05,54.14,54.0,54.09,39700.0,37.3925,37.4548,37.3579,37.4202,39700.0
2010-11-18 09:45:00,54.1,54.19,54.03,54.13,49000.0,37.4271,37.4894,37.3787,37.4479,49000.0
2010-11-18 09:50:00,54.12,54.13,54.01,54.05,47600.0,37.4409,37.4479,37.3648,37.3925,47600.0
2010-11-18 09:55:00,54.05,54.08,54.01,54.08,208300.0,37.3925,37.4133,37.3648,37.4133,208300.0
2010-11-18 10:00:00,54.1,54.65,54.09,54.65,326600.0,37.4271,37.8076,37.4202,37.8076,326600.0
2010-11-18 10:05:00,54.64,54.82,54.62,54.81,220200.0,37.8007,37.9252,37.7868,37.9183,220200.0
2010-11-18 10:10:00,54.82,55.13,54.79,55.0,391300.0,37.9252,38.1397,37.9045,38.0497,391300.0
2010-11-18 10:15:00,55.02,55.14,54.99,55.13,193200.0,38.0636,38.1466,38.0428,38.1397,193200.0
2010-11-18 10:20:00,55.13,55.14,54.99,55.03,142200.0,38.1397,38.1466,38.0428,38.0705,142200.0
2010-11-18 10:25:00,55.01,55.26,55.0,55.17,101600.0,38.0566,38.2296,38.0497,38.1673,101600.0
2010-11-18 10:30:00,55.16,55.19,55.03,55.15,77200.0,38.1604,38.1812,38.0705,38.1535,77200.0
2010-11-18 10:35:00,55.14,55.15,55.08,55.11,35000.0,38.1466,38.1535,38.1051,38.1258,35000.0
2010-11-18 10:40:00,55.1,55.13,55.01,55.03,37700.0,38.1189,38.1397,38.0566,38.0705,37700.0
2010-11-18 10:45:00,55.04,55.16,55.03,55.07,71700.0,38.0774,38.1604,38.0705,38.0982,71700.0
2010-11-18 10:50:00,55.08,55.12,55.02,55.12,44400.0,38.1051,38.1327,38.0636,38.1327,44400.0
2010-11-18 10:55:00,55.11,55.12,55.1,55.1,44500.0,38.1258,38.1327,38.1189,38.1189,44500.0
2010-11-18 11:00:00,55.1,55.13,55.08,55.1,54400.0,38.1189,38.1397,38.1051,38.1189,54400.0
2010-11-18 11:05:00,55.1,55.12,55.08,55.09,27100.0,38.1189,38.1327,38.1051,38.112,27100.0
2010-11-18 11:10:00,55.08,55.15,55.06,55.14,34600.0,38.1051,38.1535,38.0912,38.1466,34600.0
2010-11-18 11:15:00,55.13,55.15,55.11,55.13,56700.0,38.1397,38.1535,38.1258,38.1397,56700.0
2010-11-18 11:20:00,55.12,55.16,55.12,55.15,41800.0,38.1327,38.1604,38.1327,38.1535,41800.0
2010-11-18 11:25:00,55.14,55.14,55.1,55.11,37300.0,38.1466,38.1466,38.1189,38.1258,37300.0
2010-11-18 11:30:00,55.11,55.14,55.06,55.14,43600.0,38.1258,38.1466,38.0912,38.1466,43600.0
2010-11-18 11:35:00,55.14,55.14,55.03,55.06,65300.0,38.1466,38.1466,38.0705,38.0912,65300.0
2010-11-18 11:40:00,55.06,55.06,55.04,55.05,155600.0,38.0912,38.0912,38.0774,38.0843,155600.0
2010-11-18 11:45:00,55.05,55.05,54.94,54.96,45400.0,38.0843,38.0843,38.0082,38.0221,45400.0
2010-11-18 11:50:00,54.96,55.01,54.91,55.0,97400.0,38.0221,38.0566,37.9875,38.0497,97400.0
2010-11-18 11:55:00,54.99,55.01,54.93,55.0,175200.0,38.0428,38.0566,38.0013,38.0497,175200.0
2010-11-18 12:00:00,54.99,55.1,54.99,55.07,54100.0,38.0428,38.1189,38.0428,38.0982,54100.0
2010-11-18 12:05:00,55.08,55.26,55.08,55.21,90400.0,38.1051,38.2296,38.1051,38.195,90400.0
2010-11-18 12:10:00,55.2,55.23,55.18,55.2,85300.0,38.1881,38.2088,38.1743,38.1881,85300.0
2010-11-18 12:15:00,55.19,55.21,55.18,55.19,52300.0,38.1812,38.195,38.1743,38.1812,52300.0
2010-11-18 12:20:00,55.19,55.21,55.18,55.19,46600.0,38.1812,38.195,38.1743,38.1812,46600.0
2010-11-18 12:25:00,55.19,55.2,55.14,55.18,78800.0,38.1812,38.1881,38.1466,38.1743,78800.0
2010-11-18 12:30:00,55.18,55.24,55.18,55.22,60600.0,38.1743,38.2158,38.1743,38.2019,60600.0
2010-11-18 12:35:00,55.22,55.25,55.21,55.24,45800.0,38.2019,38.2227,38.195,38.2158,45800.0
2010-11-18 12:40:00,55.24,55.28,55.22,55.28,41600.0,38.2158,38.2434,38.2019,38.2434,41600.0
2010-11-18 12:45:00,55.29,55.3,55.25,55.29,50300.0,38.2504,38.2573,38.2227,38.2504,50300.0
2010-11-18 12:50:00,55.28,55.36,55.28,55.33,70300.0,38.2434,38.2988,38.2434,38.278,70300.0
2010-11-18 12:55:00,55.33,55.36,55.3,55.3,36300.0,38.278,38.2988,38.2573,38.2573,36300.0
2010-11-18 13:00:00,55.3,55.32,55.28,55.29,33300.0,38.2573,38.2711,38.2434,38.2504,33300.0
2010-11-18 13:05:00,55.29,55.3,55.23,55.28,85200.0,38.2504,38.2573,38.2088,38.2434,85200.0
2010-11-18 13:10:00,55.28,55.3,55.24,55.25,62700.0,38.2434,38.2573,38.2158,38.2227,62700.0
2010-11-18 13:15:00,55.25,55.26,55.22,55.25,41900.0,38.2227,38.2296,38.2019,38.2227,41900.0
2010-11-18 13:20:00,55.25,55.25,55.21,55.22,33500.0,38.2227,38.2227,38.195,38.2019,33500.0
2010-11-18 13:25:00,55.21,55.25,55.21,55.23,32400.0,38.195,38.2227,38.195,38.2088,32400.0
2010-11-18 13:30:00,55.23,55.26,55.18,55.2,51500.0,38.2088,38.2296,38.1743,38.1881,51500.0
2010-11-18 13:35:00,55.21,55.22,55.2,55.21,61800.0,38.195,38.2019,38.1881,38.195,61800.0
2010-11-18 13:40:00,55.21,55.21,55.07,55.08,61900.0,38.195,38.195,38.0982,38.1051,61900.0
2010-11-18 13:45:00,55.08,55.08,55.05,55.07,79900.0,38.1051,38.1051,38.0843,38.0982,79900.0
2010-11-18 13:50:00,55.07,55.13,55.06,55.1,45200.0,38.0982,38.1397,38.0912,38.1189,45200.0
2010-11-18 13:55:00,55.1,55.14,55.09,55.13,33800.0,38.1189,38.1466,38.112,38.1397,33800.0
2010-11-18 14:00:00,55.13,55.2,55.13,55.19,90000.0,38.1397,38.1881,38.1397,38.1812,90000.0
2010-11-18 14:05:00,55.2,55.21,55.17,55.19,65100.0,38.1881,38.195,38.1673,38.1812,65100.0
2010-11-18 14:10:00,55.19,55.22,55.19,55.21,52400.0,38.1812,38.2019,38.1812,38.195,52400.0
2010-11-18 14:15:00,55.22,55.24,55.19,55.22,78700.0,38.2019,38.2158,38.1812,38.2019,78700.0
2010-11-18 14:20:00,55.22,55.23,55.18,55.23,53500.0,38.2019,38.2088,38.1743,38.2088,53500.0
2010-11-18 14:25:00,55.23,55.24,55.21,55.21,29800.0,38.2088,38.2158,38.195,38.195,29800.0
2010-11-18 14:30:00,55.22,55.24,55.2,55.23,96000.0,38.2019,38.2158,38.1881,38.2088,96000.0
2010-11-18 14:35:00,55.23,55.27,55.19,55.27,82600.0,38.2088,38.2365,38.1812,38.2365,82600.0
2010-11-18 14:40:00,55.26,55.31,55.24,55.25,96600.0,38.2296,38.2642,38.2158,38.2227,96600.0
2010-11-18 14:45:00,55.25,55.37,55.25,55.35,61200.0,38.2227,38.3057,38.2227,38.2919,61200.0
2010-11-18 14:50:00,55.36,55.38,55.34,55.38,136100.0,38.2988,38.3126,38.2849,38.3126,136100.0
2010-11-18 14:55:00,55.38,55.42,55.37,55.41,67700.0,38.3126,38.3403,38.3057,38.3334,67700.0
2010-11-18 15:00:00,55.4,55.43,55.39,55.39,86800.0,38.3265,38.3472,38.3195,38.3195,86800.0
2010-11-18 15:05:00,55.39,55.42,55.38,55.4,135300.0,38.3195,38.3403,38.3126,38.3265,135300.0
2010-11-18 15:10:00,55.4,55.43,55.38,55.4,175100.0,38.3265,38.3472,38.3126,38.3265,175100.0
2010-11-18 15:15:00,55.39,55.42,55.35,55.41,103300.0,38.3195,38.3403,38.2919,38.3334,103300.0
2010-11-18 15:20:00,55.4,55.41,55.37,55.37,114800.0,38.3265,38.3334,38.3057,38.3057,114800.0
2010-11-18 15:25:00,55.37,55.38,55.3,55.31,181700.0,38.3057,38.3126,38.2573,38.2642,181700.0
2010-11-18 15:30:00,55.32,55.36,55.29,55.3,150000.0,38.2711,38.2988,38.2504,38.2573,150000.0
2010-11-18 15:35:00,55.3,55.32,55.24,55.29,151100.0,38.2573,38.2711,38.2158,38.2504,151100.0
2010-11-18 15:40:00,55.29,55.3,55.26,55.29,153200.0,38.2504,38.2573,38.2296,38.2504,153200.0
2010-11-18 15:45:00,55.29,55.31,55.24,55.28,168000.0,38.2504,38.2642,38.2158,38.2434,168000.0
2010-11-18 15:50:00,55.28,55.28,55.22,55.26,157100.0,38.2434,38.2434,38.2019,38.2296,157100.0
2010-11-18 15:55:00,55.25,55.26,55.13,55.14,414000.0,38.2227,38.2296,38.1397,38.1466,414000.0
2010-11-19 09:30:00,55.5,55.58,55.35,55.41,1127900.0,38.3956,38.451,38.2919,38.3334,1127900.0
2010-11-19 09:35:00,55.41,55.51,55.35,55.39,200800.0,38.3334,38.4026,38.2919,38.3195,200800.0
2010-11-19 09:40:00,55.38,55.38,55.2,55.27,176500.0,38.3126,38.3126,38.1881,38.2365,176500.0
2010-11-19 09:45:00,55.27,55.27,55.06,55.12,321900.0,38.2365,38.2365,38.0912,38.1327,321900.0
2010-11-19 09:50:00,55.12,55.12,54.93,54.94,160800.0,38.1327,38.1327,38.0013,38.0082,160800.0
2010-11-19 09:55:00,54.94,55.03,54.89,54.92,193600.0,38.0082,38.0705,37.9736,37.9944,193600.0
2010-11-19 10:00:00,54.91,55.2,54.91,55.2,154900.0,37.9875,38.1881,37.9875,38.1881,154900.0
2010-11-19 10:05:00,55.2,55.22,55.08,55.08,133400.0,38.1881,38.2019,38.1051,38.1051,133400.0
2010-11-19 10:10:00,55.07,55.13,55.02,55.12,88200.0,38.0982,38.1397,38.0636,38.1327,88200.0
2010-11-19 10:15:00,55.12,55.23,55.06,55.17,109600.0,38.1327,38.2088,38.0912,38.1673,109600.0
2010-11-19 10:20:00,55.16,55.16,55.09,55.09,78900.0,38.1604,38.1604,38.112,38.112,78900.0
2010-11-19 10:25:00,55.09,55.16,55.05,55.14,61300.0,38.112,38.1604,38.0843,38.1466,61300.0
2010-11-19 10:30:00,55.15,55.21,55.12,55.21,43300.0,38.1535,38.195,38.1327,38.195,43300.0
2010-11-19 10:35:00,55.2,55.23,55.16,55.2,85800.0,38.1881,38.2088,38.1604,38.1881,85800.0
2010-11-19 10:40:00,55.19,55.23,55.12,55.22,76400.0,38.1812,38.2088,38.1327,38.2019,76400.0
2010-11-19 10:45:00,55.22,55.25,55.22,55.23,51700.0,38.2019,38.2227,38.2019,38.2088,51700.0
2010-11-19 10:50:00,55.23,55.38,55.2,55.31,149200.0,38.2088,38.3126,38.1881,38.2642,149200.0
2010-11-19 10:55:00,55.31,55.38,55.24,55.25,65800.0,38.2642,38.3126,38.2158,38.2227,65800.0
2010-11-19 11:00:00,55.24,55.33,55.23,55.25,70800.0,38.2158,38.278,38.2088,38.2227,70800.0
2010-11-19 11:05:00,55.26,55.26,55.12,55.12,50000.0,38.2296,38.2296,38.1327,38.1327,50000.0
2010-11-19 11:10:00,55.12,55.14,54.97,54.97,64400.0,38.1327,38.1466,38.029,38.029,64400.0
2010-11-19 11:15:00,54.97,54.97,54.9,54.94,65000.0,38.029,38.029,37.9805,38.0082,65000.0
2010-11-19 11:20:00,54.94,54.97,54.9,54.9,25300.0,38.0082,38.029,37.9805,37.9805,25300.0
2010-11-19 11:25:00,54.9,54.94,54.9,54.91,37400.0,37.9805,38.0082,37.9805,37.9875,37400.0
2010-11-19 11:30:00,54.91,54.92,54.88,54.89,64400.0,37.9875,37.9944,37.9667,37.9736,64400.0
2010-11-19 11:35:00,54.89,54.9,54.85,54.89,35400.0,37.9736,37.9805,37.946,37.9736,35400.0
2010-11-19 11:40:00,54.89,54.96,54.85,54.95,67400.0,37.9736,38.0221,37.946,38.0151,67400.0
2010-11-19 11:45:00,54.95,55.02,54.94,54.95,45400.0,38.0151,38.0636,38.0082,38.0151,45400.0
2010-11-19 11:50:00,54.95,54.96,54.92,54.92,35700.0,38.0151,38.0221,37.9944,37.9944,35700.0
2010-11-19 11:55:00,54.91,54.92,54.87,54.87,43500.0,37.9875,37.9944,37.9598,37.9598,43500.0
2010-11-19 12:00:00,54.87,54.89,54.86,54.87,29400.0,37.9598,37.9736,37.9529,37.9598,29400.0
2010-11-19 12:05:00,54.87,54.9,54.8,54.82,59000.0,37.9598,37.9805,37.9114,37.9252,59000.0
2010-11-19 12:10:00,54.81,54.81,54.75,54.76,48600.0,37.9183,37.9183,37.8768,37.8837,48600.0
2010-11-19 12:15:00,54.76,54.78,54.72,54.76,45500.0,37.8837,37.8975,37.856,37.8837,45500.0
2010-11-19 12:20:00,54.76,54.81,54.76,54.81,36900.0,37.8837,37.9183,37.8837,37.9183,36900.0
2010-11-19 12:25:00,54.8,54.81,54.77,54.79,30300.0,37.9114,37.9183,37.8906,37.9045,30300.0
2010-11-19 12:30:00,54.78,54.79,54.75,54.76,37200.0,37.8975,37.9045,37.8768,37.8837,37200.0
2010-11-19 12:35:00,54.76,54.83,54.75,54.83,47900.0,37.8837,37.9321,37.8768,37.9321,47900.0
2010-11-19 12:40:00,54.83,54.92,54.83,54.89,34400.0,37.9321,37.9944,37.9321,37.9736,34400.0
2010-11-19 12:45:00,54.9,54.9,54.82,54.83,30000.0,37.9805,37.9805,37.9252,37.9321,30000.0
2010-11-19 12:50:00,54.83,54.85,54.81,54.83,28200.0,37.9321,37.946,37.9183,37.9321,28200.0
2010-11-19 12:55:00,54.81,54.9,54.81,54.88,69700.0,37.9183,37.9805,37.9183,37.9667,69700.0
2010-11-19 13:00:00,54.89,54.92,54.88,54.9,50900.0,37.9736,37.9944,37.9667,37.9805,50900.0
2010-11-19 13:05:00,54.91,54.91,54.89,54.89,38500.0,37.9875,37.9875,37.9736,37.9736,38500.0
2010-11-19 13:10:00,54.89,54.9,54.89,54.9,36800.0,37.9736,37.9805,37.9736,37.9805,36800.0
2010-11-19 13:15:00,54.9,54.9,54.88,54.89,54900.0,37.9805,37.9805,37.9667,37.9736,54900.0
2010-11-19 13:20:00,54.89,54.96,54.88,54.96,107400.0,37.9736,38.0221,37.9667,38.0221,107400.0
2010-11-19 13:25:00,54.96,55.02,54.92,54.95,128900.0,38.0221,38.0636,37.9944,38.0151,128900.0
2010-11-19 13:30:00,54.94,54.95,54.93,54.94,44800.0,38.0082,38.0151,38.0013,38.0082,44800.0
2010-11-19 13:35:00,54.94,54.95,54.92,54.93,34900.0,38.0082,38.0151,37.9944,38.0013,34900.0
2010-11-19 13:40:00,54.93,54.94,54.91,54.92,19100.0,38.0013,38.0082,37.9875,37.9944,19100.0
2010-11-19 13:45:00,54.91,54.94,54.91,54.94,32100.0,37.9875,38.0082,37.9875,38.0082,32100.0
2010-11-19 13:50:00,54.94,54.94,54.89,54.9,63000.0,38.0082,38.0082,37.9736,37.9805,63000.0
2010-11-19 13:55:00,54.9,54.94,54.89,54.94,74400.0,37.9805,38.0082,37.9736,38.0082,74400.0
2010-11-19 14:00:00,54.93,54.96,54.93,54.95,31000.0,38.0013,38.0221,38.0013,38.0151,31000.0
2010-11-19 14:05:00,54.95,55.01,54.94,55.0,51900.0,38.0151,38.0566,38.0082,38.0497,51900.0
2010-11-19 14:10:00,55.0,55.02,54.98,54.99,54900.0,38.0497,38.0636,38.0359,38.0428,54900.0
2010-11-19 14:15:00,55.0,55.03,54.99,55.03,58800.0,38.0497,38.0705,38.0428,38.0705,58800.0
2010-11-19 14:20:00,55.03,55.03,54.99,55.02,86300.0,38.0705,38.0705,38.0428,38.0636,86300.0
2010-11-19 14:25:00,55.02,55.03,55.01,55.03,66400.0,38.0636,38.0705,38.0566,38.0705,66400.0
2010-11-19 14:30:00,55.02,55.03,55.01,55.01,65100.0,38.0636,38.0705,38.0566,38.0566,65100.0
2010-11-19 14:35:00,55.01,55.05,55.0,55.02,100400.0,38.0566,38.0843,38.0497,38.0636,100400.0
2010-11-19 14:40:00,55.02,55.03,55.0,55.01,34900.0,38.0636,38.0705,38.0497,38.0566,34900.0
2010-11-19 14:45:00,55.02,55.08,55.02,55.08,80300.0,38.0636,38.1051,38.0636,38.1051,80300.0
2010-11-19 14:50:00,55.08,55.21,55.06,55.21,123600.0,38.1051,38.195,38.0912,38.195,123600.0
2010-11-19 14:55:00,55.2,55.22,55.18,55.22,134400.0,38.1881,38.2019,38.1743,38.2019,134400.0
2010-11-19 15:00:00,55.22,55.24,55.2,55.23,136500.0,38.2019,38.2158,38.1881,38.2088,136500.0
2010-11-19 15:05:00,55.23,55.26,55.21,55.26,104300.0,38.2088,38.2296,38.195,38.2296,104300.0
2010-11-19 15:10:00,55.25,55.26,55.19,55.21,143700.0,38.2227,38.2296,38.1812,38.195,143700.0
2010-11-19 15:15:00,55.2,55.26,55.2,55.24,138300.0,38.1881,38.2296,38.1881,38.2158,138300.0
2010-11-19 15:20:00,55.23,55.27,55.16,55.17,286500.0,38.2088,38.2365,38.1604,38.1673,286500.0
2010-11-19 15:25:00,55.17,55.17,55.1,55.11,133800.0,38.1673,38.1673,38.1189,38.1258,133800.0
2010-11-19 15:30:00,55.1,55.11,55.04,55.07,201900.0,38.1189,38.1258,38.0774,38.0982,201900.0
2010-11-19 15:35:00,55.08,55.11,55.07,55.1,134200.0,38.1051,38.1258,38.0982,38.1189,134200.0
2010-11-19 15:40:00,55.1,55.1,55.01,55.02,139200.0,38.1189,38.1189,38.0566,38.0636,139200.0
2010-11-19 15:45:00,55.02,55.09,55.01,55.06,229500.0,38.0636,38.112,38.0566,38.0912,229500.0
2010-11-19 15:50:00,55.05,55.05,54.99,55.01,317100.0,38.0843,38.0843,38.0428,38.0566,317100.0
2010-11-19 15:55:00,55.01,55.01,54.99,55.0,405600.0,38.0566,38.0566,38.0428,38.0497,405600.0
2010-11-22 09:30:00,55.1,55.11,54.67,54.78,160800.0,38.1189,38.1258,37.8214,37.8975,160800.0
2010-11-22 09:35:00,54.8,54.97,54.74,54.97,86800.0,37.9114,38.029,37.8699,38.029,86800.0
2010-11-22 09:40:00,54.96,55.0,54.85,54.87,48600.0,38.0221,38.0497,37.946,37.9598,48600.0
2010-11-22 09:45:00,54.87,54.95,54.85,54.89,33700.0,37.9598,38.0151,37.946,37.9736,33700.0
2010-11-22 09:50:00,54.9,55.0,54.87,54.98,30800.0,37.9805,38.0497,37.9598,38.0359,30800.0
2010-11-22 09:55:00,54.99,55.02,54.86,54.97,83500.0,38.0428,38.0636,37.9529,38.029,83500.0
2010-11-22 10:00:00,54.97,55.08,54.97,55.02,53200.0,38.029,38.1051,38.029,38.0636,53200.0
2010-11-22 10:05:00,55.02,55.08,54.96,54.99,71400.0,38.0636,38.1051,38.0221,38.0428,71400.0
2010-11-22 10:10:00,54.99,55.02,54.93,54.99,80300.0,38.0428,38.0636,38.0013,38.0428,80300.0
2010-11-22 10:15:00,54.98,55.01,54.95,54.96,39900.0,38.0359,38.0566,38.0151,38.0221,39900.0
2010-11-22 10:20:00,54.97,54.98,54.9,54.92,79800.0,38.029,38.0359,37.9805,37.9944,79800.0
2010-11-22 10:25:00,54.91,55.0,54.88,54.97,100400.0,37.9875,38.0497,37.9667,38.029,100400.0
2010-11-22 10:30:00,54.95,54.98,54.74,54.75,252300.0,38.0151,38.0359,37.8699,37.8768,252300.0
2010-11-22 10:35:00,54.75,54.78,54.69,54.75,87100.0,37.8768,37.8975,37.8353,37.8768,87100.0
2010-11-22 10:40:00,54.75,54.79,54.74,54.77,46000.0,37.8768,37.9045,37.8699,37.8906,46000.0
2010-11-22 10:45:00,54.76,54.78,54.71,54.75,44500.0,37.8837,37.8975,37.8491,37.8768,44500.0
2010-11-22 10:50:00,54.74,54.81,54.74,54.77,23200.0,37.8699,37.9183,37.8699,37.8906,23200.0
2010-11-22 10:55:00,54.76,54.78,54.7,54.72,34500.0,37.8837,37.8975,37.8422,37.856,34500.0
2010-11-22 11:00:00,54.73,54.77,54.69,54.74,98100.0,37.8629,37.8906,37.8353,37.8699,98100.0
2010-11-22 11:05:00,54.74,54.78,54.73,54.78,60500.0,37.8699,37.8975,37.8629,37.8975,60500.0
2010-11-22 11:10:00,54.77,54.8,54.74,54.8,46300.0,37.8906,37.9114,37.8699,37.9114,46300.0
2010-11-22 11:15:00,54.79,54.82,54.77,54.81,37600.0,37.9045,37.9252,37.8906,37.9183,37600.0
2010-11-22 11:20:00,54.8,54.86,54.77,54.82,53100.0,37.9114,37.9529,37.8906,37.9252,53100.0
2010-11-22 11:25:00,54.82,54.87,54.81,54.85,63100.0,37.9252,37.9598,37.9183,37.946,63100.0
2010-11-22 11:30:00,54.85,54.86,54.83,54.84,19400.0,37.946,37.9529,37.9321,37.939,19400.0
2010-11-22 11:35:00,54.83,54.87,54.81,54.86,45800.0,37.9321,37.9598,37.9183,37.9529,45800.0
2010-11-22 11:40:00,54.86,54.86,54.82,54.85,37100.0,37.9529,37.9529,37.9252,37.946,37100.0
2010-11-22 11:45:00,54.85,54.86,54.83,54.83,30200.0,37.946,37.9529,37.9321,37.9321,30200.0
2010-11-22 11:50:00,54.83,54.88,54.82,54.84,34200.0,37.9321,37.9667,37.9252,37.939,34200.0
2010-11-22 11:55:00,54.83,54.85,54.79,54.82,24700.0,37.9321,37.946,37.9045,37.9252,24700.0
2010-11-22 12:00:00,54.81,54.81,54.71,54.74,38100.0,37.9183,37.9183,37.8491,37.8699,38100.0
2010-11-22 12:05:00,54.73,54.78,54.73,54.77,42600.0,37.8629,37.8975,37.8629,37.8906,42600.0
2010-11-22 12:10:00,54.77,54.8,54.74,54.8,32300.0,37.8906,37.9114,37.8699,37.9114,32300.0
2010-11-22 12:15:00,54.8,54.81,54.78,54.79,25600.0,37.9114,37.9183,37.8975,37.9045,25600.0
2010-11-22 12:20:00,54.78,54.79,54.74,54.75,32700.0,37.8975,37.9045,37.8699,37.8768,32700.0
2010-11-22 12:25:00,54.74,54.76,54.53,54.53,90400.0,37.8699,37.8837,37.7246,37.7246,90400.0
2010-11-22 12:30:00,54.53,54.56,54.46,54.48,55200.0,37.7246,37.7453,37.6762,37.69,55200.0
2010-11-22 12:35:00,54.48,54.5,54.41,54.43,24900.0,37.69,37.7038,37.6416,37.6554,24900.0
2010-11-22 12:40:00,54.42,54.44,54.38,54.44,46500.0,37.6485,37.6623,37.6208,37.6623,46500.0
2010-11-22 12:45:00,54.43,54.43,54.32,54.39,63200.0,37.6554,37.6554,37.5793,37.6277,63200.0
2010-11-22 12:50:00,54.38,54.38,54.17,54.17,184000.0,37.6208,37.6208,37.4755,37.4755,184000.0
2010-11-22 12:55:00,54.17,54.18,54.06,54.14,153000.0,37.4755,37.4824,37.3994,37.4548,153000.0
2010-11-22 13:00:00,54.14,54.25,54.14,54.25,72500.0,37.4548,37.5309,37.4548,37.5309,72500.0
2010-11-22 13:05:00,54.25,54.34,54.24,54.33,54500.0,37.5309,37.5931,37.524,37.5862,54500.0
2010-11-22 13:10:00,54.33,54.34,54.28,54.31,31800.0,37.5862,37.5931,37.5516,37.5724,31800.0
2010-11-22 13:15:00,54.31,54.32,54.28,54.3,54500.0,37.5724,37.5793,37.5516,37.5655,54500.0
2010-11-22 13:20:00,54.3,54.31,54.27,54.3,62500.0,37.5655,37.5724,37.5447,37.5655,62500.0
2010-11-22 13:25:00,54.31,54.41,54.31,54.39,48100.0,37.5724,37.6416,37.5724,37.6277,48100.0
2010-11-22 13:30:00,54.39,54.51,54.38,54.51,64900.0,37.6277,37.7107,37.6208,37.7107,64900.0
2010-11-22 13:35:00,54.5,54.51,54.49,54.5,32500.0,37.7038,37.7107,37.6969,37.7038,32500.0
2010-11-22 13:40:00,54.5,54.53,54.49,54.51,21500.0,37.7038,37.7246,37.6969,37.7107,21500.0
2010-11-22 13:45:00,54.51,54.53,54.49,54.5,16400.0,37.7107,37.7246,37.6969,37.7038,16400.0
2010-11-22 13:50:00,54.5,54.6,54.5,54.59,40400.0,37.7038,37.773,37.7038,37.7661,40400.0
2010-11-22 13:55:00,54.59,54.59,54.54,54.57,24300.0,37.7661,37.7661,37.7315,37.7523,24300.0
2010-11-22 14:00:00,54.57,54.6,54.55,54.56,24500.0,37.7523,37.773,37.7384,37.7453,24500.0
2010-11-22 14:05:00,54.55,54.56,54.53,54.55,25400.0,37.7384,37.7453,37.7246,37.7384,25400.0
2010-11-22 14:10:00,54.55,54.63,54.53,54.61,30000.0,37.7384,37.7938,37.7246,37.7799,30000.0
2010-11-22 14:15:00,54.6,54.71,54.59,54.68,34700.0,37.773,37.8491,37.7661,37.8284,34700.0
2010-11-22 14:20:00,54.67,54.69,54.64,54.68,15300.0,37.8214,37.8353,37.8007,37.8284,15300.0
2010-11-22 14:25:00,54.67,54.68,54.56,54.56,16500.0,37.8214,37.8284,37.7453,37.7453,16500.0
2010-11-22 14:30:00,54.56,54.61,54.55,54.6,71000.0,37.7453,37.7799,37.7384,37.773,71000.0
2010-11-22 14:35:00,54.6,54.65,54.59,54.63,45000.0,37.773,37.8076,37.7661,37.7938,45000.0
2010-11-22 14:40:00,54.64,54.65,54.6,54.6,19900.0,37.8007,37.8076,37.773,37.773,19900.0
2010-11-22 14:45:00,54.61,54.77,54.6,54.74,61200.0,37.7799,37.8906,37.773,37.8699,61200.0
2010-11-22 14:50:00,54.74,54.8,54.74,54.76,49800.0,37.8699,37.9114,37.8699,37.8837,49800.0
2010-11-22 14:55:00,54.76,54.78,54.68,54.7,27700.0,37.8837,37.8975,37.8284,37.8422,27700.0
2010-11-22 15:00:00,54.71,54.76,54.67,54.67,46700.0,37.8491,37.8837,37.8214,37.8214,46700.0
2010-11-22 15:05:00,54.67,54.7,54.66,54.67,35900.0,37.8214,37.8422,37.8145,37.8214,35900.0
2010-11-22 15:10:00,54.66,54.67,54.63,54.65,54600.0,37.8145,37.8214,37.7938,37.8076,54600.0
2010-11-22 15:15:00,54.65,54.7,54.65,54.68,55600.0,37.8076,37.8422,37.8076,37.8284,55600.0
2010-11-22 15:20:00,54.68,54.71,54.65,54.69,54600.0,37.8284,37.8491,37.8076,37.8353,54600.0
2010-11-22 15:25:00,54.68,54.68,54.63,54.65,75200.0,37.8284,37.8284,37.7938,37.8076,75200.0
2010-11-22 15:30:00,54.65,54.68,54.58,54.6,78700.0,37.8076,37.8284,37.7592,37.773,78700.0
2010-11-22 15:35:00,54.61,54.71,54.59,54.7,102400.0,37.7799,37.8491,37.7661,37.8422,102400.0
2010-11-22 15:40:00,54.7,54.79,54.7,54.73,68400.0,37.8422,37.9045,37.8422,37.8629,68400.0
2010-11-22 15:45:00,54.73,54.76,54.71,54.74,113900.0,37.8629,37.8837,37.8491,37.8699,113900.0
2010-11-22 15:50:00,54.74,54.75,54.71,54.71,144000.0,37.8699,37.8768,37.8491,37.8491,144000.0
2010-11-22 15:55:00,54.71,54.75,54.68,54.75,286000.0,37.8491,37.8768,37.8284,37.8768,286000.0
2010-11-23 09:30:00,54.27,54.33,53.86,53.93,284500.0,37.5447,37.5862,37.2611,37.3095,284500.0
2010-11-23 09:35:00,53.96,54.02,53.87,53.98,79000.0,37.3302,37.3718,37.268,37.3441,79000.0
2010-11-23 09:40:00,53.97,54.27,53.94,54.24,125300.0,37.3372,37.5447,37.3164,37.524,125300.0
2010-11-23 09:45:00,54.24,54.28,54.18,54.25,60400.0,37.524,37.5516,37.4824,37.5309,60400.0
2010-11-23 09:50:00,54.24,54.24,53.99,54.0,55900.0,37.524,37.524,37.351,37.3579,55900.0
2010-11-23 09:55:00,54.01,54.04,53.8,53.86,43500.0,37.3648,37.3856,37.2196,37.2611,43500.0
2010-11-23 10:00:00,53.86,54.02,53.8,54.02,49200.0,37.2611,37.3718,37.2196,37.3718,49200.0
2010-11-23 10:05:00,54.01,54.02,53.92,54.0,233800.0,37.3648,37.3718,37.3026,37.3579,233800.0
2010-11-23 10:10:00,54.0,54.0,53.77,53.8,37500.0,37.3579,37.3579,37.1988,37.2196,37500.0
2010-11-23 10:15:00,53.8,53.92,53.8,53.9,42400.0,37.2196,37.3026,37.2196,37.2887,42400.0
2010-11-23 10:20:00,53.91,53.91,53.79,53.81,72000.0,37.2957,37.2957,37.2126,37.2265,72000.0
2010-11-23 10:25:00,53.81,53.83,53.72,53.79,59100.0,37.2265,37.2403,37.1642,37.2126,59100.0
2010-11-23 10:30:00,53.79,53.89,53.76,53.89,75800.0,37.2126,37.2818,37.1919,37.2818,75800.0
2010-11-23 10:35:00,53.89,53.94,53.87,53.93,28000.0,37.2818,37.3164,37.268,37.3095,28000.0
2010-11-23 10:40:00,53.94,54.05,53.93,54.01,33800.0,37.3164,37.3925,37.3095,37.3648,33800.0
2010-11-23 10:45:00,54.01,54.02,53.96,53.96,38000.0,37.3648,37.3718,37.3302,37.3302,38000.0
2010-11-23 10:50:00,53.96,53.98,53.93,53.97,25200.0,37.3302,37.3441,37.3095,37.3372,25200.0
2010-11-23 10:55:00,53.97,54.0,53.94,53.97,42800.0,37.3372,37.3579,37.3164,37.3372,42800.0
2010-11-23 11:00:00,53.96,53.97,53.9,53.91,87600.0,37.3302,37.3372,37.2887,37.2957,87600.0
2010-11-23 11:05:00,53.9,53.92,53.82,53.86,53600.0,37.2887,37.3026,37.2334,37.2611,53600.0
2010-11-23 11:10:00,53.87,53.88,53.76,53.8,41000.0,37.268,37.2749,37.1919,37.2196,41000.0
2010-11-23 11:15:00,53.79,53.86,53.77,53.85,43100.0,37.2126,37.2611,37.1988,37.2541,43100.0
2010-11-23 11:20:00,53.86,53.89,53.82,53.84,44700.0,37.2611,37.2818,37.2334,37.2472,44700.0
2010-11-23 11:25:00,53.83,53.83,53.75,53.75,44100.0,37.2403,37.2403,37.185,37.185,44100.0
2010-11-23 11:30:00,53.75,53.76,53.64,53.64,42200.0,37.185,37.1919,37.1089,37.1089,42200.0
2010-11-23 11:35:00,53.64,53.68,53.6,53.65,35100.0,37.1089,37.1365,37.0812,37.1158,35100.0
2010-11-23 11:40:00,53.66,53.72,53.65,53.7,41100.0,37.1227,37.1642,37.1158,37.1504,41100.0
2010-11-23 11:45:00,53.71,53.78,53.7,53.78,32700.0,37.1573,37.2057,37.1504,37.2057,32700.0
2010-11-23 11:50:00,53.78,53.8,53.73,53.79,43500.0,37.2057,37.2196,37.1711,37.2126,43500.0
2010-11-23 11:55:00,53.8,53.8,53.73,53.77,35900.0,37.2196,37.2196,37.1711,37.1988,35900.0
2010-11-23 12:00:00,53.78,53.79,53.75,53.76,30500.0,37.2057,37.2126,37.185,37.1919,30500.0
2010-11-23 12:05:00,53.76,53.82,53.72,53.82,25900.0,37.1919,37.2334,37.1642,37.2334,25900.0
2010-11-23 12:10:00,53.82,53.88,53.81,53.82,28700.0,37.2334,37.2749,37.2265,37.2334,28700.0
2010-11-23 12:15:00,53.82,53.86,53.81,53.85,25800.0,37.2334,37.2611,37.2265,37.2541,25800.0
2010-11-23 12:20:00,53.85,53.87,53.82,53.85,92200.0,37.2541,37.268,37.2334,37.2541,92200.0
2010-11-23 12:25:00,53.85,53.86,53.83,53.85,19400.0,37.2541,37.2611,37.2403,37.2541,19400.0
2010-11-23 12:30:00,53.85,53.88,53.82,53.85,45100.0,37.2541,37.2749,37.2334,37.2541,45100.0
2010-11-23 12:35:00,53.86,53.88,53.84,53.85,103900.0,37.2611,37.2749,37.2472,37.2541,103900.0
2010-11-23 12:40:00,53.85,53.88,53.83,53.86,73300.0,37.2541,37.2749,37.2403,37.2611,73300.0
2010-11-23 12:45:00,53.85,53.86,53.84,53.85,48500.0,37.2541,37.2611,37.2472,37.2541,48500.0
2010-11-23 12:50:00,53.84,53.88,53.84,53.85,49900.0,37.2472,37.2749,37.2472,37.2541,49900.0
2010-11-23 12:55:00,53.86,53.9,53.84,53.88,59600.0,37.2611,37.2887,37.2472,37.2749,59600.0
2010-11-23 13:00:00,53.89,53.89,53.84,53.87,20900.0,37.2818,37.2818,37.2472,37.268,20900.0
2010-11-23 13:05:00,53.88,53.89,53.84,53.84,46500.0,37.2749,37.2818,37.2472,37.2472,46500.0
2010-11-23 13:10:00,53.84,53.86,53.79,53.8,25900.0,37.2472,37.2611,37.2126,37.2196,25900.0
2010-11-23 13:15:00,53.79,53.84,53.79,53.82,40200.0,37.2126,37.2472,37.2126,37.2334,40200.0
2010-11-23 13:20:00,53.81,53.83,53.79,53.82,38500.0,37.2265,37.2403,37.2126,37.2334,38500.0
2010-11-23 13:25:00,53.83,53.88,53.83,53.87,69800.0,37.2403,37.2749,37.2403,37.268,69800.0
2010-11-23 13:30:00,53.87,53.88,53.85,53.87,26300.0,37.268,37.2749,37.2541,37.268,26300.0
2010-11-23 13:35:00,53.87,53.87,53.81,53.83,36500.0,37.268,37.268,37.2265,37.2403,36500.0
2010-11-23 13:40:00,53.82,53.83,53.76,53.79,38600.0,37.2334,37.2403,37.1919,37.2126,38600.0
2010-11-23 13:45:00,53.79,53.79,53.69,53.69,68700.0,37.2126,37.2126,37.1435,37.1435,68700.0
2010-11-23 13:50:00,53.69,53.75,53.69,53.74,103000.0,37.1435,37.185,37.1435,37.178,103000.0
2010-11-23 13:55:00,53.74,53.75,53.69,53.74,38300.0,37.178,37.185,37.1435,37.178,38300.0
2010-11-23 14:00:00,53.74,53.77,53.7,53.72,111300.0,37.178,37.1988,37.1504,37.1642,111300.0
2010-11-23 14:05:00,53.71,53.77,53.7,53.73,17600.0,37.1573,37.1988,37.1504,37.1711,17600.0
2010-11-23 14:10:00,53.73,53.78,53.72,53.78,35000.0,37.1711,37.2057,37.1642,37.2057,35000.0
2010-11-23 14:15:00,53.79,53.79,53.73,53.74,44600.0,37.2126,37.2126,37.1711,37.178,44600.0
2010-11-23 14:20:00,53.73,53.75,53.72,53.73,69700.0,37.1711,37.185,37.1642,37.1711,69700.0
2010-11-23 14:25:00,53.73,53.74,53.72,53.73,49400.0,37.1711,37.178,37.1642,37.1711,49400.0
2010-11-23 14:30:00,53.73,53.73,53.7,53.72,65900.0,37.1711,37.1711,37.1504,37.1642,65900.0
2010-11-23 14:35:00,53.71,53.71,53.7,53.7,61000.0,37.1573,37.1573,37.1504,37.1504,61000.0
2010-11-23 14:40:00,53.7,53.72,53.69,53.71,77700.0,37.1504,37.1642,37.1435,37.1573,77700.0
2010-11-23 14:45:00,53.71,53.72,53.68,53.7,216400.0,37.1573,37.1642,37.1365,37.1504,216400.0
2010-11-23 14:50:00,53.69,53.75,53.69,53.74,92600.0,37.1435,37.185,37.1435,37.178,92600.0
2010-11-23 14:55:00,53.74,53.74,53.69,53.71,81600.0,37.178,37.178,37.1435,37.1573,81600.0
2010-11-23 15:00:00,53.7,53.73,53.68,53.71,107800.0,37.1504,37.1711,37.1365,37.1573,107800.0
2010-11-23 15:05:00,53.72,53.72,53.7,53.71,64300.0,37.1642,37.1642,37.1504,37.1573,64300.0
2010-11-23 15:10:00,53.71,53.73,53.69,53.73,151600.0,37.1573,37.1711,37.1435,37.1711,151600.0
2010-11-23 15:15:00,53.74,53.74,53.69,53.7,108800.0,37.178,37.178,37.1435,37.1504,108800.0
2010-11-23 15:20:00,53.71,53.71,53.69,53.7,107900.0,37.1573,37.1573,37.1435,37.1504,107900.0
2010-11-23 15:25:00,53.7,53.71,53.67,53.69,134100.0,37.1504,37.1573,37.1296,37.1435,134100.0
2010-11-23 15:30:00,53.68,53.7,53.67,53.68,144500.0,37.1365,37.1504,37.1296,37.1365,144500.0
2010-11-23 15:35:00,53.67,53.67,53.6,53.61,169400.0,37.1296,37.1296,37.0812,37.0881,169400.0
2010-11-23 15:40:00,53.61,53.61,53.58,53.6,341300.0,37.0881,37.0881,37.0674,37.0812,341300.0
2010-11-23 15:45:00,53.59,53.61,53.55,53.58,218900.0,37.0743,37.0881,37.0466,37.0674,218900.0
2010-11-23 15:50:00,53.58,53.61,53.51,53.6,410400.0,37.0674,37.0881,37.0189,37.0812,410400.0
2010-11-23 15:55:00,53.6,53.69,53.56,53.6,538600.0,37.0812,37.1435,37.0535,37.0812,538600.0
2010-11-24 09:30:00,53.75,54.24,53.74,54.2,118700.0,37.185,37.524,37.178,37.4963,118700.0
2010-11-24 09:35:00,54.22,54.25,53.97,53.98,93500.0,37.5101,37.5309,37.3372,37.3441,93500.0
2010-11-24 09:40:00,54.0,54.05,53.92,53.97,107000.0,37.3579,37.3925,37.3026,37.3372,107000.0
2010-11-24 09:45:00,53.97,54.0,53.9,53.95,65600.0,37.3372,37.3579,37.2887,37.3233,65600.0
2010-11-24 09:50:00,53.96,54.04,53.96,54.02,45800.0,37.3302,37.3856,37.3302,37.3718,45800.0
2010-11-24 09:55:00,54.03,54.03,53.91,53.97,59000.0,37.3787,37.3787,37.2957,37.3372,59000.0
2010-11-24 10:00:00,53.97,54.01,53.88,53.9,71300.0,37.3372,37.3648,37.2749,37.2887,71300.0
2010-11-24 10:05:00,53.9,53.95,53.84,53.84,85900.0,37.2887,37.3233,37.2472,37.2472,85900.0
2010-11-24 10:10:00,53.85,53.86,53.77,53.79,67300.0,37.2541,37.2611,37.1988,37.2126,67300.0
2010-11-24 10:15:00,53.79,53.93,53.79,53.9,116000.0,37.2126,37.3095,37.2126,37.2887,116000.0
2010-11-24 10:20:00,53.9,54.02,53.89,54.02,127600.0,37.2887,37.3718,37.2818,37.3718,127600.0
2010-11-24 10:25:00,54.03,54.07,53.97,53.97,113300.0,37.3787,37.4063,37.3372,37.3372,113300.0
2010-11-24 10:30:00,53.97,54.01,53.95,53.96,58200.0,37.3372,37.3648,37.3233,37.3302,58200.0
2010-11-24 10:35:00,53.96,54.02,53.94,53.95,50700.0,37.3302,37.3718,37.3164,37.3233,50700.0
2010-11-24 10:40:00,53.95,53.97,53.9,53.92,53300.0,37.3233,37.3372,37.2887,37.3026,53300.0
2010-11-24 10:45:00,53.92,54.03,53.91,54.02,60300.0,37.3026,37.3787,37.2957,37.3718,60300.0
2010-11-24 10:50:00,54.0,54.02,53.97,54.02,28000.0,37.3579,37.3718,37.3372,37.3718,28000.0
2010-11-24 10:55:00,54.02,54.05,53.99,54.01,25200.0,37.3718,37.3925,37.351,37.3648,25200.0
2010-11-24 11:00:00,54.01,54.06,53.98,54.04,39500.0,37.3648,37.3994,37.3441,37.3856,39500.0
2010-11-24 11:05:00,54.05,54.07,53.99,54.0,51800.0,37.3925,37.4063,37.351,37.3579,51800.0
2010-11-24 11:10:00,53.99,54.03,53.97,53.98,26600.0,37.351,37.3787,37.3372,37.3441,26600.0
2010-11-24 11:15:00,53.98,54.01,53.96,53.99,30800.0,37.3441,37.3648,37.3302,37.351,30800.0
2010-11-24 11:20:00,53.98,54.05,53.96,53.98,37800.0,37.3441,37.3925,37.3302,37.3441,37800.0
2010-11-24 11:25:00,53.99,54.01,53.95,53.99,29500.0,37.351,37.3648,37.3233,37.351,29500.0
2010-11-24 11:30:00,53.99,54.01,53.97,53.99,39100.0,37.351,37.3648,37.3372,37.351,39100.0
2010-11-24 11:35:00,53.99,53.99,53.9,53.9,57700.0,37.351,37.351,37.2887,37.2887,57700.0
2010-11-24 11:40:00,53.9,53.94,53.87,53.88,28200.0,37.2887,37.3164,37.268,37.2749,28200.0
2010-11-24 11:45:00,53.88,53.89,53.77,53.79,51200.0,37.2749,37.2818,37.1988,37.2126,51200.0
2010-11-24 11:50:00,53.8,53.8,53.73,53.75,41300.0,37.2196,37.2196,37.1711,37.185,41300.0
2010-11-24 11:55:00,53.74,53.84,53.73,53.84,65100.0,37.178,37.2472,37.1711,37.2472,65100.0
2010-11-24 12:00:00,53.84,53.92,53.82,53.86,49200.0,37.2472,37.3026,37.2334,37.2611,49200.0
2010-11-24 12:05:00,53.85,53.86,53.8,53.8,38700.0,37.2541,37.2611,37.2196,37.2196,38700.0
2010-11-24 12:10:00,53.8,53.83,53.75,53.81,31000.0,37.2196,37.2403,37.185,37.2265,31000.0
2010-11-24 12:15:00,53.8,53.81,53.75,53.77,27800.0,37.2196,37.2265,37.185,37.1988,27800.0
2010-11-24 12:20:00,53.77,53.82,53.76,53.8,16600.0,37.1988,37.2334,37.1919,37.2196,16600.0
2010-11-24 12:25:00,53.8,53.85,53.8,53.85,21600.0,37.2196,37.2541,37.2196,37.2541,21600.0
2010-11-24 12:30:00,53.86,53.9,53.84,53.86,39700.0,37.2611,37.2887,37.2472,37.2611,39700.0
2010-11-24 12:35:00,53.87,53.9,53.85,53.87,12300.0,37.268,37.2887,37.2541,37.268,12300.0
2010-11-24 12:40:00,53.87,53.88,53.82,53.83,15800.0,37.268,37.2749,37.2334,37.2403,15800.0
2010-11-24 12:45:00,53.83,53.84,53.81,53.81,13000.0,37.2403,37.2472,37.2265,37.2265,13000.0
2010-11-24 12:50:00,53.81,53.88,53.8,53.85,27400.0,37.2265,37.2749,37.2196,37.2541,27400.0
2010-11-24 12:55:00,53.86,53.89,53.84,53.89,29200.0,37.2611,37.2818,37.2472,37.2818,29200.0
2010-11-24 13:00:00,53.89,53.92,53.86,53.87,19500.0,37.2818,37.3026,37.2611,37.268,19500.0
2010-11-24 13:05:00,53.87,53.9,53.86,53.87,23200.0,37.268,37.2887,37.2611,37.268,23200.0
2010-11-24 13:10:00,53.88,53.89,53.87,53.87,13900.0,37.2749,37.2818,37.268,37.268,13900.0
2010-11-24 13:15:00,53.87,53.89,53.86,53.88,12400.0,37.268,37.2818,37.2611,37.2749,12400.0
2010-11-24 13:20:00,53.89,53.92,53.86,53.9,80000.0,37.2818,37.3026,37.2611,37.2887,80000.0
2010-11-24 13:25:00,53.89,53.9,53.88,53.88,14700.0,37.2818,37.2887,37.2749,37.2749,14700.0
2010-11-24 13:30:00,53.88,53.91,53.86,53.9,40400.0,37.2749,37.2957,37.2611,37.2887,40400.0
2010-11-24 13:35:00,53.91,53.94,53.9,53.9,48400.0,37.2957,37.3164,37.2887,37.2887,48400.0
2010-11-24 13:40:00,53.91,53.91,53.87,53.88,9800.0,37.2957,37.2957,37.268,37.2749,9800.0
2010-11-24 13:45:00,53.87,53.9,53.86,53.87,19300.0,37.268,37.2887,37.2611,37.268,19300.0
2010-11-24 13:50:00,53.87,53.87,53.83,53.86,34900.0,37.268,37.268,37.2403,37.2611,34900.0
2010-11-24 13:55:00,53.86,53.86,53.82,53.85,11800.0,37.2611,37.2611,37.2334,37.2541,11800.0
2010-11-24 14:00:00,53.85,53.86,53.8,53.86,38700.0,37.2541,37.2611,37.2196,37.2611,38700.0
2010-11-24 14:05:00,53.85,53.85,53.8,53.83,20500.0,37.2541,37.2541,37.2196,37.2403,20500.0
2010-11-24 14:10:00,53.83,53.83,53.74,53.8,41400.0,37.2403,37.2403,37.178,37.2196,41400.0
2010-11-24 14:15:00,53.8,53.8,53.75,53.79,33700.0,37.2196,37.2196,37.185,37.2126,33700.0
2010-11-24 14:20:00,53.79,53.82,53.79,53.79,23700.0,37.2126,37.2334,37.2126,37.2126,23700.0
2010-11-24 14:25:00,53.8,53.82,53.78,53.8,18700.0,37.2196,37.2334,37.2057,37.2196,18700.0
2010-11-24 14:30:00,53.79,53.82,53.79,53.81,24000.0,37.2126,37.2334,37.2126,37.2265,24000.0
2010-11-24 14:35:00,53.81,53.84,53.81,53.81,22000.0,37.2265,37.2472,37.2265,37.2265,22000.0
2010-11-24 14:40:00,53.81,53.83,53.8,53.81,21000.0,37.2265,37.2403,37.2196,37.2265,21000.0
2010-11-24 14:45:00,53.81,53.83,53.8,53.83,23400.0,37.2265,37.2403,37.2196,37.2403,23400.0
2010-11-24 14:50:00,53.83,53.83,53.79,53.8,15700.0,37.2403,37.2403,37.2126,37.2196,15700.0
2010-11-24 14:55:00,53.81,53.82,53.78,53.79,25900.0,37.2265,37.2334,37.2057,37.2126,25900.0
2010-11-24 15:00:00,53.79,53.84,53.78,53.83,66900.0,37.2126,37.2472,37.2057,37.2403,66900.0
2010-11-24 15:05:00,53.83,53.84,53.79,53.83,22100.0,37.2403,37.2472,37.2126,37.2403,22100.0
2010-11-24 15:10:00,53.84,53.84,53.81,53.82,15500.0,37.2472,37.2472,37.2265,37.2334,15500.0
2010-11-24 15:15:00,53.82,53.83,53.79,53.82,23600.0,37.2334,37.2403,37.2126,37.2334,23600.0
2010-11-24 15:20:00,53.82,53.89,53.81,53.85,42100.0,37.2334,37.2818,37.2265,37.2541,42100.0
2010-11-24 15:25:00,53.85,53.85,53.81,53.83,22700.0,37.2541,37.2541,37.2265,37.2403,22700.0
2010-11-24 15:30:00,53.82,53.83,53.75,53.75,64200.0,37.2334,37.2403,37.185,37.185,64200.0
2010-11-24 15:35:00,53.75,53.77,53.73,53.74,51900.0,37.185,37.1988,37.1711,37.178,51900.0
2010-11-24 15:40:00,53.75,53.78,53.72,53.78,70700.0,37.185,37.2057,37.1642,37.2057,70700.0
2010-11-24 15:45:00,53.77,53.77,53.72,53.76,95800.0,37.1988,37.1988,37.1642,37.1919,95800.0
2010-11-24 15:50:00,53.76,53.82,53.74,53.81,118700.0,37.1919,37.2334,37.178,37.2265,118700.0
2010-11-24 15:55:00,53.81,53.86,53.79,53.83,300600.0,37.2265,37.2611,37.2126,37.2403,300600.0
2010-11-26 09:30:00,53.58,54.14,53.37,53.43,83700.0,37.0674,37.4548,36.9221,36.9636,83700.0
2010-11-26 09:35:00,53.43,53.68,53.4,53.56,70100.0,36.9636,37.1365,36.9428,37.0535,70100.0
2010-11-26 09:40:00,53.56,53.71,53.54,53.67,50300.0,37.0535,37.1573,37.0397,37.1296,50300.0
2010-11-26 09:45:00,53.69,53.72,53.63,53.63,41600.0,37.1435,37.1642,37.1019,37.1019,41600.0
2010-11-26 09:50:00,53.64,53.76,53.64,53.74,37900.0,37.1089,37.1919,37.1089,37.178,37900.0
2010-11-26 09:55:00,53.73,53.74,53.7,53.71,27200.0,37.1711,37.178,37.1504,37.1573,27200.0
2010-11-26 10:00:00,53.71,53.8,53.71,53.78,49800.0,37.1573,37.2196,37.1573,37.2057,49800.0
2010-11-26 10:05:00,53.77,53.85,53.76,53.83,40800.0,37.1988,37.2541,37.1919,37.2403,40800.0
2010-11-26 10:10:00,53.83,53.89,53.83,53.88,30300.0,37.2403,37.2818,37.2403,37.2749,30300.0
2010-11-26 10:15:00,53.88,53.9,53.84,53.84,22600.0,37.2749,37.2887,37.2472,37.2472,22600.0
2010-11-26 10:20:00,53.84,53.89,53.83,53.85,28700.0,37.2472,37.2818,37.2403,37.2541,28700.0
2010-11-26 10:25:00,53.84,53.84,53.72,53.74,28500.0,37.2472,37.2472,37.1642,37.178,28500.0
2010-11-26 10:30:00,53.74,53.75,53.68,53.72,35200.0,37.178,37.185,37.1365,37.1642,35200.0
2010-11-26 10:35:00,53.72,53.74,53.7,53.72,11800.0,37.1642,37.178,37.1504,37.1642,11800.0
2010-11-26 10:40:00,53.72,53.74,53.68,53.69,45800.0,37.1642,37.178,37.1365,37.1435,45800.0
2010-11-26 10:45:00,53.69,53.72,53.65,53.68,22300.0,37.1435,37.1642,37.1158,37.1365,22300.0
2010-11-26 10:50:00,53.67,53.67,53.63,53.64,39300.0,37.1296,37.1296,37.1019,37.1089,39300.0
2010-11-26 10:55:00,53.63,53.68,53.62,53.63,22000.0,37.1019,37.1365,37.095,37.1019,22000.0
2010-11-26 11:00:00,53.63,53.63,53.59,53.61,34600.0,37.1019,37.1019,37.0743,37.0881,34600.0
2010-11-26 11:05:00,53.62,53.64,53.59,53.59,18600.0,37.095,37.1089,37.0743,37.0743,18600.0
2010-11-26 11:10:00,53.6,53.68,53.58,53.64,28800.0,37.0812,37.1365,37.0674,37.1089,28800.0
2010-11-26 11:15:00,53.64,53.64,53.61,53.62,18800.0,37.1089,37.1089,37.0881,37.095,18800.0
2010-11-26 11:20:00,53.62,53.63,53.58,53.62,15800.0,37.095,37.1019,37.0674,37.095,15800.0
2010-11-26 11:25:00,53.61,53.61,53.52,53.56,22600.0,37.0881,37.0881,37.0258,37.0535,22600.0
2010-11-26 11:30:00,53.56,53.56,53.48,53.48,27900.0,37.0535,37.0535,36.9982,36.9982,27900.0
2010-11-26 11:35:00,53.48,53.5,53.43,53.47,32500.0,36.9982,37.012,36.9636,36.9913,32500.0
2010-11-26 11:40:00,53.47,53.48,53.43,53.44,23100.0,36.9913,36.9982,36.9636,36.9705,23100.0
2010-11-26 11:45:00,53.45,53.51,53.43,53.49,16600.0,36.9774,37.0189,36.9636,37.0051,16600.0
2010-11-26 11:50:00,53.5,53.5,53.47,53.47,11000.0,37.012,37.012,36.9913,36.9913,11000.0
2010-11-26 11:55:00,53.47,53.53,53.45,53.52,19100.0,36.9913,37.0328,36.9774,37.0258,19100.0
2010-11-26 12:00:00,53.51,53.55,53.47,53.52,81200.0,37.0189,37.0466,36.9913,37.0258,81200.0
2010-11-26 12:05:00,53.52,53.53,53.49,53.53,16500.0,37.0258,37.0328,37.0051,37.0328,16500.0
2010-11-26 12:10:00,53.52,53.59,53.52,53.56,24700.0,37.0258,37.0743,37.0258,37.0535,24700.0
2010-11-26 12:15:00,53.56,53.57,53.54,53.55,12900.0,37.0535,37.0604,37.0397,37.0466,12900.0
2010-11-26 12:20:00,53.55,53.63,53.55,53.63,35200.0,37.0466,37.1019,37.0466,37.1019,35200.0
2010-11-26 12:25:00,53.63,53.64,53.61,53.62,20000.0,37.1019,37.1089,37.0881,37.095,20000.0
2010-11-26 12:30:00,53.62,53.64,53.6,53.63,29500.0,37.095,37.1089,37.0812,37.1019,29500.0
2010-11-26 12:35:00,53.64,53.67,53.62,53.62,29600.0,37.1089,37.1296,37.095,37.095,29600.0
2010-11-26 12:40:00,53.62,53.65,53.6,53.64,37100.0,37.095,37.1158,37.0812,37.1089,37100.0
2010-11-26 12:45:00,53.64,53.69,53.63,53.69,34200.0,37.1089,37.1435,37.1019,37.1435,34200.0
2010-11-26 12:50:00,53.68,53.69,53.64,53.67,63300.0,37.1365,37.1435,37.1089,37.1296,63300.0
2010-11-26 12:55:00,53.66,53.67,53.56,53.6,152200.0,37.1227,37.1296,37.0535,37.0812,152200.0
2010-11-29 09:30:00,53.09,53.16,52.94,52.97,207900.0,36.7284,36.7768,36.6246,36.6454,207900.0
2010-11-29 09:35:00,52.94,52.97,52.65,52.74,160000.0,36.6246,36.6454,36.424,36.4862,160000.0
2010-11-29 09:40:00,52.74,52.89,52.71,52.88,114300.0,36.4862,36.59,36.4655,36.5831,114300.0
2010-11-29 09:45:00,52.88,52.94,52.83,52.83,82100.0,36.5831,36.6246,36.5485,36.5485,82100.0
2010-11-29 09:50:00,52.83,52.83,52.7,52.7,104200.0,36.5485,36.5485,36.4586,36.4586,104200.0
2010-11-29 09:55:00,52.7,52.72,52.43,52.48,243000.0,36.4586,36.4724,36.2718,36.3064,243000.0
2010-11-29 10:00:00,52.47,52.47,52.26,52.28,216300.0,36.2994,36.2994,36.1542,36.168,216300.0
2010-11-29 10:05:00,52.27,52.47,52.27,52.44,183700.0,36.1611,36.2994,36.1611,36.2787,183700.0
2010-11-29 10:10:00,52.44,52.44,52.35,52.37,101400.0,36.2787,36.2787,36.2164,36.2303,101400.0
2010-11-29 10:15:00,52.37,52.42,52.31,52.34,87000.0,36.2303,36.2649,36.1888,36.2095,87000.0
2010-11-29 10:20:00,52.33,52.35,52.26,52.27,95100.0,36.2026,36.2164,36.1542,36.1611,95100.0
2010-11-29 10:25:00,52.27,52.28,52.21,52.24,211000.0,36.1611,36.168,36.1196,36.1403,211000.0
2010-11-29 10:30:00,52.24,52.31,52.19,52.26,124800.0,36.1403,36.1888,36.1057,36.1542,124800.0
2010-11-29 10:35:00,52.27,52.31,52.21,52.31,67300.0,36.1611,36.1888,36.1196,36.1888,67300.0
2010-11-29 10:40:00,52.3,52.39,52.29,52.32,80400.0,36.1818,36.2441,36.1749,36.1957,80400.0
2010-11-29 10:45:00,52.31,52.36,52.3,52.36,42900.0,36.1888,36.2233,36.1818,36.2233,42900.0
2010-11-29 10:50:00,52.36,52.48,52.36,52.43,56900.0,36.2233,36.3064,36.2233,36.2718,56900.0
2010-11-29 10:55:00,52.43,52.45,52.39,52.44,67300.0,36.2718,36.2856,36.2441,36.2787,67300.0
2010-11-29 11:00:00,52.44,52.54,52.39,52.53,73500.0,36.2787,36.3479,36.2441,36.341,73500.0
2010-11-29 11:05:00,52.54,52.56,52.46,52.51,57600.0,36.3479,36.3617,36.2925,36.3271,57600.0
2010-11-29 11:10:00,52.5,52.58,52.46,52.57,54400.0,36.3202,36.3755,36.2925,36.3686,54400.0
2010-11-29 11:15:00,52.57,52.63,52.5,52.57,66000.0,36.3686,36.4101,36.3202,36.3686,66000.0
2010-11-29 11:20:00,52.58,52.64,52.53,52.54,50800.0,36.3755,36.4171,36.341,36.3479,50800.0
2010-11-29 11:25:00,52.54,52.69,52.5,52.65,74600.0,36.3479,36.4516,36.3202,36.424,74600.0
2010-11-29 11:30:00,52.65,52.7,52.61,52.61,58800.0,36.424,36.4586,36.3963,36.3963,58800.0
2010-11-29 11:35:00,52.62,52.68,52.59,52.65,62200.0,36.4032,36.4447,36.3825,36.424,62200.0
2010-11-29 11:40:00,52.65,52.73,52.65,52.67,89100.0,36.424,36.4793,36.424,36.4378,89100.0
2010-11-29 11:45:00,52.68,52.68,52.65,52.66,139100.0,36.4447,36.4447,36.424,36.4309,139100.0
2010-11-29 11:50:00,52.66,52.68,52.65,52.65,54600.0,36.4309,36.4447,36.424,36.424,54600.0
2010-11-29 11:55:00,52.66,52.66,52.52,52.55,68600.0,36.4309,36.4309,36.334,36.3548,68600.0
2010-11-29 12:00:00,52.55,52.62,52.55,52.58,26600.0,36.3548,36.4032,36.3548,36.3755,26600.0
2010-11-29 12:05:00,52.58,52.67,52.58,52.66,51800.0,36.3755,36.4378,36.3755,36.4309,51800.0
2010-11-29 12:10:00,52.65,52.69,52.63,52.64,18300.0,36.424,36.4516,36.4101,36.4171,18300.0
2010-11-29 12:15:00,52.65,52.7,52.64,52.64,14800.0,36.424,36.4586,36.4171,36.4171,14800.0
2010-11-29 12:20:00,52.64,52.78,52.64,52.76,54700.0,36.4171,36.5139,36.4171,36.5001,54700.0
2010-11-29 12:25:00,52.77,52.77,52.71,52.72,22000.0,36.507,36.507,36.4655,36.4724,22000.0
2010-11-29 12:30:00,52.72,52.75,52.67,52.69,34000.0,36.4724,36.4932,36.4378,36.4516,34000.0
2010-11-29 12:35:00,52.69,52.74,52.68,52.71,18000.0,36.4516,36.4862,36.4447,36.4655,18000.0
2010-11-29 12:40:00,52.71,52.8,52.71,52.77,32500.0,36.4655,36.5277,36.4655,36.507,32500.0
2010-11-29 12:45:00,52.77,52.79,52.73,52.78,28700.0,36.507,36.5208,36.4793,36.5139,28700.0
2010-11-29 12:50:00,52.77,52.77,52.71,52.74,31200.0,36.507,36.507,36.4655,36.4862,31200.0
2010-11-29 12:55:00,52.74,52.74,52.7,52.73,27700.0,36.4862,36.4862,36.4586,36.4793,27700.0
2010-11-29 13:00:00,52.72,52.72,52.68,52.69,28300.0,36.4724,36.4724,36.4447,36.4516,28300.0
2010-11-29 13:05:00,52.69,52.7,52.6,52.65,45700.0,36.4516,36.4586,36.3894,36.424,45700.0
2010-11-29 13:10:00,52.65,52.65,52.6,52.6,36300.0,36.424,36.424,36.3894,36.3894,36300.0
2010-11-29 13:15:00,52.6,52.62,52.6,52.62,44400.0,36.3894,36.4032,36.3894,36.4032,44400.0
2010-11-29 13:20:00,52.62,52.62,52.6,52.62,37000.0,36.4032,36.4032,36.3894,36.4032,37000.0
2010-11-29 13:25:00,52.62,52.63,52.6,52.63,46000.0,36.4032,36.4101,36.3894,36.4101,46000.0
2010-11-29 13:30:00,52.63,52.63,52.6,52.63,39800.0,36.4101,36.4101,36.3894,36.4101,39800.0
2010-11-29 13:35:00,52.63,52.65,52.6,52.61,16900.0,36.4101,36.424,36.3894,36.3963,16900.0
2010-11-29 13:40:00,52.61,52.68,52.61,52.67,16300.0,36.3963,36.4447,36.3963,36.4378,16300.0
2010-11-29 13:45:00,52.68,52.7,52.61,52.69,27600.0,36.4447,36.4586,36.3963,36.4516,27600.0
2010-11-29 13:50:00,52.68,52.75,52.67,52.74,25300.0,36.4447,36.4932,36.4378,36.4862,25300.0
2010-11-29 13:55:00,52.73,52.75,52.7,52.71,29400.0,36.4793,36.4932,36.4586,36.4655,29400.0
2010-11-29 14:00:00,52.7,52.75,52.7,52.75,14600.0,36.4586,36.4932,36.4586,36.4932,14600.0
2010-11-29 14:05:00,52.75,52.75,52.7,52.74,34400.0,36.4932,36.4932,36.4586,36.4862,34400.0
2010-11-29 14:10:00,52.74,52.75,52.7,52.75,24400.0,36.4862,36.4932,36.4586,36.4932,24400.0
2010-11-29 14:15:00,52.75,52.78,52.74,52.77,29800.0,36.4932,36.5139,36.4862,36.507,29800.0
2010-11-29 14:20:00,52.77,52.78,52.74,52.78,25100.0,36.507,36.5139,36.4862,36.5139,25100.0
2010-11-29 14:25:00,52.78,52.89,52.78,52.88,38000.0,36.5139,36.59,36.5139,36.5831,38000.0
2010-11-29 14:30:00,52.88,53.02,52.86,52.95,101400.0,36.5831,36.6799,36.5693,36.6315,101400.0
2010-11-29 14:35:00,52.95,53.09,52.92,53.04,75700.0,36.6315,36.7284,36.6108,36.6938,75700.0
2010-11-29 14:40:00,53.05,53.09,53.04,53.07,55400.0,36.7007,36.7284,36.6938,36.7145,55400.0
2010-11-29 14:45:00,53.07,53.19,53.06,53.17,75000.0,36.7145,36.7975,36.7076,36.7837,75000.0
2010-11-29 14:50:00,53.18,53.18,53.12,53.12,24300.0,36.7906,36.7906,36.7491,36.7491,24300.0
2010-11-29 14:55:00,53.12,53.25,53.12,53.24,71000.0,36.7491,36.8391,36.7491,36.8321,71000.0
2010-11-29 15:00:00,53.24,53.31,53.23,53.28,108200.0,36.8321,36.8806,36.8252,36.8598,108200.0
2010-11-29 15:05:00,53.29,53.34,53.29,53.32,88200.0,36.8667,36.9013,36.8667,36.8875,88200.0
2010-11-29 15:10:00,53.32,53.33,53.28,53.31,58300.0,36.8875,36.8944,36.8598,36.8806,58300.0
2010-11-29 15:15:00,53.31,53.43,53.31,53.43,87000.0,36.8806,36.9636,36.8806,36.9636,87000.0
2010-11-29 15:20:00,53.43,53.48,53.41,53.47,84900.0,36.9636,36.9982,36.9497,36.9913,84900.0
2010-11-29 15:25:00,53.47,53.5,53.43,53.48,72900.0,36.9913,37.012,36.9636,36.9982,72900.0
2010-11-29 15:30:00,53.47,53.47,53.42,53.45,228000.0,36.9913,36.9913,36.9567,36.9774,228000.0
2010-11-29 15:35:00,53.46,53.49,53.44,53.46,95400.0,36.9843,37.0051,36.9705,36.9843,95400.0
2010-11-29 15:40:00,53.47,53.52,53.45,53.48,90700.0,36.9913,37.0258,36.9774,36.9982,90700.0
2010-11-29 15:45:00,53.49,53.58,53.48,53.54,116700.0,37.0051,37.0674,36.9982,37.0397,116700.0
2010-11-29 15:50:00,53.54,53.55,53.42,53.43,128600.0,37.0397,37.0466,36.9567,36.9636,128600.0
2010-11-29 15:55:00,53.43,53.45,53.32,53.33,290700.0,36.9636,36.9774,36.8875,36.8944,290700.0
2010-11-30 09:30:00,52.6,52.69,52.42,52.64,162800.0,36.3894,36.4516,36.2649,36.4171,162800.0
2010-11-30 09:35:00,52.65,52.71,52.56,52.7,123300.0,36.424,36.4655,36.3617,36.4586,123300.0
2010-11-30 09:40:00,52.7,52.82,52.5,52.75,94800.0,36.4586,36.5416,36.3202,36.4932,94800.0
2010-11-30 09:45:00,52.75,52.84,52.66,52.69,92500.0,36.4932,36.5554,36.4309,36.4516,92500.0
2010-11-30 09:50:00,52.69,52.77,52.69,52.75,80700.0,36.4516,36.507,36.4516,36.4932,80700.0
2010-11-30 09:55:00,52.74,52.85,52.71,52.84,37700.0,36.4862,36.5623,36.4655,36.5554,37700.0
2010-11-30 10:00:00,52.84,52.92,52.7,52.71,56100.0,36.5554,36.6108,36.4586,36.4655,56100.0
2010-11-30 10:05:00,52.71,52.77,52.69,52.73,48200.0,36.4655,36.507,36.4516,36.4793,48200.0
2010-11-30 10:10:00,52.73,52.81,52.7,52.81,39000.0,36.4793,36.5347,36.4586,36.5347,39000.0
2010-11-30 10:15:00,52.79,52.84,52.76,52.77,25500.0,36.5208,36.5554,36.5001,36.507,25500.0
2010-11-30 10:20:00,52.78,52.97,52.74,52.97,40100.0,36.5139,36.6454,36.4862,36.6454,40100.0
2010-11-30 10:25:00,52.96,53.03,52.9,52.99,53300.0,36.6384,36.6869,36.5969,36.6592,53300.0
2010-11-30 10:30:00,52.99,53.02,52.97,52.97,38300.0,36.6592,36.6799,36.6454,36.6454,38300.0
2010-11-30 10:35:00,52.98,53.02,52.95,52.97,33200.0,36.6523,36.6799,36.6315,36.6454,33200.0
2010-11-30 10:40:00,52.96,52.96,52.9,52.9,29000.0,36.6384,36.6384,36.5969,36.5969,29000.0
2010-11-30 10:45:00,52.9,52.91,52.82,52.85,27000.0,36.5969,36.6038,36.5416,36.5623,27000.0
2010-11-30 10:50:00,52.84,52.84,52.72,52.77,53800.0,36.5554,36.5554,36.4724,36.507,53800.0
2010-11-30 10:55:00,52.77,52.8,52.72,52.74,23900.0,36.507,36.5277,36.4724,36.4862,23900.0
2010-11-30 11:00:00,52.75,52.83,52.74,52.82,54500.0,36.4932,36.5485,36.4862,36.5416,54500.0
2010-11-30 11:05:00,52.81,52.81,52.75,52.77,53900.0,36.5347,36.5347,36.4932,36.507,53900.0
2010-11-30 11:10:00,52.78,52.83,52.75,52.77,54900.0,36.5139,36.5485,36.4932,36.507,54900.0
2010-11-30 11:15:00,52.76,52.83,52.75,52.8,43400.0,36.5001,36.5485,36.4932,36.5277,43400.0
2010-11-30 11:20:00,52.8,52.85,52.77,52.8,28800.0,36.5277,36.5623,36.507,36.5277,28800.0
2010-11-30 11:25:00,52.81,52.84,52.76,52.76,29000.0,36.5347,36.5554,36.5001,36.5001,29000.0
2010-11-30 11:30:00,52.76,52.79,52.75,52.75,81100.0,36.5001,36.5208,36.4932,36.4932,81100.0
2010-11-30 11:35:00,52.76,52.8,52.73,52.76,44300.0,36.5001,36.5277,36.4793,36.5001,44300.0
2010-11-30 11:40:00,52.76,52.83,52.75,52.78,42800.0,36.5001,36.5485,36.4932,36.5139,42800.0
2010-11-30 11:45:00,52.78,52.81,52.74,52.76,26300.0,36.5139,36.5347,36.4862,36.5001,26300.0
2010-11-30 11:50:00,52.77,52.79,52.74,52.76,27000.0,36.507,36.5208,36.4862,36.5001,27000.0
2010-11-30 11:55:00,52.75,53.0,52.73,52.86,52300.0,36.4932,36.6661,36.4793,36.5693,52300.0
2010-11-30 12:00:00,52.85,52.88,52.81,52.87,19900.0,36.5623,36.5831,36.5347,36.5762,19900.0
2010-11-30 12:05:00,52.85,52.87,52.81,52.86,39500.0,36.5623,36.5762,36.5347,36.5693,39500.0
2010-11-30 12:10:00,52.86,52.9,52.84,52.85,41500.0,36.5693,36.5969,36.5554,36.5623,41500.0
2010-11-30 12:15:00,52.84,52.84,52.75,52.77,53200.0,36.5554,36.5554,36.4932,36.507,53200.0
2010-11-30 12:20:00,52.78,52.78,52.75,52.75,18700.0,36.5139,36.5139,36.4932,36.4932,18700.0
2010-11-30 12:25:00,52.76,52.78,52.75,52.77,31000.0,36.5001,36.5139,36.4932,36.507,31000.0
2010-11-30 12:30:00,52.78,52.79,52.75,52.75,28500.0,36.5139,36.5208,36.4932,36.4932,28500.0
2010-11-30 12:35:00,52.76,52.79,52.75,52.78,46100.0,36.5001,36.5208,36.4932,36.5139,46100.0
2010-11-30 12:40:00,52.77,52.81,52.76,52.8,38300.0,36.507,36.5347,36.5001,36.5277,38300.0
2010-11-30 12:45:00,52.8,52.82,52.78,52.81,53700.0,36.5277,36.5416,36.5139,36.5347,53700.0
2010-11-30 12:50:00,52.82,52.84,52.79,52.82,72000.0,36.5416,36.5554,36.5208,36.5416,72000.0
2010-11-30 12:55:00,52.82,52.86,52.8,52.8,58100.0,36.5416,36.5693,36.5277,36.5277,58100.0
2010-11-30 13:00:00,52.78,52.93,52.78,52.88,44500.0,36.5139,36.6177,36.5139,36.5831,44500.0
2010-11-30 13:05:00,52.88,52.88,52.81,52.84,29400.0,36.5831,36.5831,36.5347,36.5554,29400.0
2010-11-30 13:10:00,52.82,52.84,52.81,52.81,25900.0,36.5416,36.5554,36.5347,36.5347,25900.0
2010-11-30 13:15:00,52.82,52.91,52.82,52.89,63600.0,36.5416,36.6038,36.5416,36.59,63600.0
2010-11-30 13:20:00,52.88,52.97,52.86,52.95,33500.0,36.5831,36.6454,36.5693,36.6315,33500.0
2010-11-30 13:25:00,52.95,52.96,52.87,52.88,15700.0,36.6315,36.6384,36.5762,36.5831,15700.0
2010-11-30 13:30:00,52.88,52.89,52.87,52.87,23100.0,36.5831,36.59,36.5762,36.5762,23100.0
2010-11-30 13:35:00,52.88,52.93,52.88,52.91,52100.0,36.5831,36.6177,36.5831,36.6038,52100.0
2010-11-30 13:40:00,52.91,52.95,52.89,52.91,72400.0,36.6038,36.6315,36.59,36.6038,72400.0
2010-11-30 13:45:00,52.91,52.92,52.87,52.92,45000.0,36.6038,36.6108,36.5762,36.6108,45000.0
2010-11-30 13:50:00,52.92,52.94,52.85,52.89,47300.0,36.6108,36.6246,36.5623,36.59,47300.0
2010-11-30 13:55:00,52.89,52.91,52.87,52.89,15900.0,36.59,36.6038,36.5762,36.59,15900.0
2010-11-30 14:00:00,52.88,52.93,52.85,52.87,15300.0,36.5831,36.6177,36.5623,36.5762,15300.0
2010-11-30 14:05:00,52.87,52.92,52.85,52.86,25000.0,36.5762,36.6108,36.5623,36.5693,25000.0
2010-11-30 14:10:00,52.85,52.91,52.85,52.9,78400.0,36.5623,36.6038,36.5623,36.5969,78400.0
2010-11-30 14:15:00,52.9,52.95,52.87,52.93,92900.0,36.5969,36.6315,36.5762,36.6177,92900.0
2010-11-30 14:20:00,52.92,52.93,52.88,52.91,51900.0,36.6108,36.6177,36.5831,36.6038,51900.0
2010-11-30 14:25:00,52.91,52.91,52.76,52.79,51700.0,36.6038,36.6038,36.5001,36.5208,51700.0
2010-11-30 14:30:00,52.79,52.81,52.72,52.72,47000.0,36.5208,36.5347,36.4724,36.4724,47000.0
2010-11-30 14:35:00,52.72,52.79,52.72,52.76,46200.0,36.4724,36.5208,36.4724,36.5001,46200.0
2010-11-30 14:40:00,52.75,52.81,52.74,52.77,28300.0,36.4932,36.5347,36.4862,36.507,28300.0
2010-11-30 14:45:00,52.76,52.84,52.74,52.74,43200.0,36.5001,36.5554,36.4862,36.4862,43200.0
2010-11-30 14:50:00,52.75,52.77,52.72,52.73,25600.0,36.4932,36.507,36.4724,36.4793,25600.0
2010-11-30 14:55:00,52.73,52.83,52.73,52.78,34900.0,36.4793,36.5485,36.4793,36.5139,34900.0
2010-11-30 15:00:00,52.77,52.84,52.76,52.82,30000.0,36.507,36.5554,36.5001,36.5416,30000.0
2010-11-30 15:05:00,52.83,52.83,52.75,52.76,42500.0,36.5485,36.5485,36.4932,36.5001,42500.0
2010-11-30 15:10:00,52.75,52.75,52.71,52.73,40500.0,36.4932,36.4932,36.4655,36.4793,40500.0
2010-11-30 15:15:00,52.73,52.78,52.68,52.78,58300.0,36.4793,36.5139,36.4447,36.5139,58300.0
2010-11-30 15:20:00,52.78,52.85,52.77,52.81,42000.0,36.5139,36.5623,36.507,36.5347,42000.0
2010-11-30 15:25:00,52.81,52.82,52.75,52.79,76900.0,36.5347,36.5416,36.4932,36.5208,76900.0
2010-11-30 15:30:00,52.78,52.82,52.77,52.77,43500.0,36.5139,36.5416,36.507,36.507,43500.0
2010-11-30 15:35:00,52.76,52.82,52.76,52.82,63800.0,36.5001,36.5416,36.5001,36.5416,63800.0
2010-11-30 15:40:00,52.81,52.81,52.7,52.71,83500.0,36.5347,36.5347,36.4586,36.4655,83500.0
2010-11-30 15:45:00,52.71,52.73,52.67,52.69,119200.0,36.4655,36.4793,36.4378,36.4516,119200.0
2010-11-30 15:50:00,52.7,52.8,52.66,52.77,250800.0,36.4586,36.5277,36.4309,36.507,250800.0
2010-11-30 15:55:00,52.78,52.83,52.69,52.69,448600.0,36.5139,36.5485,36.4516,36.4516,448600.0
2010-12-01 09:30:00,53.31,53.41,53.0,53.22,115600.0,36.8806,36.9497,36.6661,36.8183,115600.0
2010-12-01 09:35:00,53.23,53.28,53.13,53.25,125400.0,36.8252,36.8598,36.756,36.8391,125400.0
2010-12-01 09:40:00,53.29,53.51,53.24,53.48,101000.0,36.8667,37.0189,36.8321,36.9982,101000.0
2010-12-01 09:45:00,53.47,53.63,53.44,53.45,112800.0,36.9913,37.1019,36.9705,36.9774,112800.0
2010-12-01 09:50:00,53.45,53.47,53.31,53.47,63400.0,36.9774,36.9913,36.8806,36.9913,63400.0
2010-12-01 09:55:00,53.48,53.66,53.4,53.6,88900.0,36.9982,37.1227,36.9428,37.0812,88900.0
2010-12-01 10:00:00,53.61,53.71,53.46,53.6,110600.0,37.0881,37.1573,36.9843,37.0812,110600.0
2010-12-01 10:05:00,53.61,53.62,53.49,53.49,78500.0,37.0881,37.095,37.0051,37.0051,78500.0
2010-12-01 10:10:00,53.49,53.53,53.47,53.49,88700.0,37.0051,37.0328,36.9913,37.0051,88700.0
2010-12-01 10:15:00,53.49,53.53,53.45,53.47,60000.0,37.0051,37.0328,36.9774,36.9913,60000.0
2010-12-01 10:20:00,53.47,53.47,53.38,53.4,42100.0,36.9913,36.9913,36.929,36.9428,42100.0
2010-12-01 10:25:00,53.4,53.41,53.26,53.28,70900.0,36.9428,36.9497,36.846,36.8598,70900.0
2010-12-01 10:30:00,53.28,53.35,53.26,53.32,62000.0,36.8598,36.9082,36.846,36.8875,62000.0
2010-12-01 10:35:00,53.33,53.42,53.33,53.4,75300.0,36.8944,36.9567,36.8944,36.9428,75300.0
2010-12-01 10:40:00,53.4,53.46,53.4,53.45,68000.0,36.9428,36.9843,36.9428,36.9774,68000.0
2010-12-01 10:45:00,53.45,53.51,53.41,53.43,38700.0,36.9774,37.0189,36.9497,36.9636,38700.0
2010-12-01 10:50:00,53.43,53.43,53.33,53.33,36800.0,36.9636,36.9636,36.8944,36.8944,36800.0
2010-12-01 10:55:00,53.33,53.4,53.32,53.39,32300.0,36.8944,36.9428,36.8875,36.9359,32300.0
2010-12-01 11:00:00,53.39,53.39,53.3,53.34,41900.0,36.9359,36.9359,36.8736,36.9013,41900.0
2010-12-01 11:05:00,53.34,53.34,53.32,53.34,24300.0,36.9013,36.9013,36.8875,36.9013,24300.0
2010-12-01 11:10:00,53.34,53.38,53.29,53.37,61800.0,36.9013,36.929,36.8667,36.9221,61800.0
2010-12-01 11:15:00,53.37,53.41,53.36,53.37,125800.0,36.9221,36.9497,36.9152,36.9221,125800.0
2010-12-01 11:20:00,53.36,53.4,53.35,53.35,46000.0,36.9152,36.9428,36.9082,36.9082,46000.0
2010-12-01 11:25:00,53.35,53.36,53.29,53.31,93700.0,36.9082,36.9152,36.8667,36.8806,93700.0
2010-12-01 11:30:00,53.31,53.4,53.3,53.39,36000.0,36.8806,36.9428,36.8736,36.9359,36000.0
2010-12-01 11:35:00,53.39,53.41,53.37,53.4,21200.0,36.9359,36.9497,36.9221,36.9428,21200.0
2010-12-01 11:40:00,53.41,53.44,53.38,53.4,52400.0,36.9497,36.9705,36.929,36.9428,52400.0
2010-12-01 11:45:00,53.39,53.44,53.38,53.42,21000.0,36.9359,36.9705,36.929,36.9567,21000.0
2010-12-01 11:50:00,53.43,53.62,53.42,53.58,121000.0,36.9636,37.095,36.9567,37.0674,121000.0
2010-12-01 11:55:00,53.59,53.74,53.54,53.63,77000.0,37.0743,37.178,37.0397,37.1019,77000.0
2010-12-01 12:00:00,53.63,53.77,53.62,53.67,49800.0,37.1019,37.1988,37.095,37.1296,49800.0
2010-12-01 12:05:00,53.67,53.73,53.66,53.68,53000.0,37.1296,37.1711,37.1227,37.1365,53000.0
2010-12-01 12:10:00,53.68,53.7,53.63,53.63,28100.0,37.1365,37.1504,37.1019,37.1019,28100.0
2010-12-01 12:15:00,53.63,53.63,53.51,53.52,23400.0,37.1019,37.1019,37.0189,37.0258,23400.0
2010-12-01 12:20:00,53.52,53.61,53.52,53.57,37600.0,37.0258,37.0881,37.0258,37.0604,37600.0
2010-12-01 12:25:00,53.58,53.61,53.57,53.59,15100.0,37.0674,37.0881,37.0604,37.0743,15100.0
2010-12-01 12:30:00,53.59,53.61,53.52,53.52,34200.0,37.0743,37.0881,37.0258,37.0258,34200.0
2010-12-01 12:35:00,53.51,53.53,53.46,53.46,17200.0,37.0189,37.0328,36.9843,36.9843,17200.0
2010-12-01 12:40:00,53.47,53.52,53.47,53.5,28300.0,36.9913,37.0258,36.9913,37.012,28300.0
2010-12-01 12:45:00,53.5,53.52,53.45,53.49,24800.0,37.012,37.0258,36.9774,37.0051,24800.0
2010-12-01 12:50:00,53.48,53.55,53.48,53.54,24300.0,36.9982,37.0466,36.9982,37.0397,24300.0
2010-12-01 12:55:00,53.54,53.58,53.49,53.49,25300.0,37.0397,37.0674,37.0051,37.0051,25300.0
2010-12-01 13:00:00,53.5,53.57,53.49,53.56,36100.0,37.012,37.0604,37.0051,37.0535,36100.0
2010-12-01 13:05:00,53.57,53.61,53.57,53.59,43900.0,37.0604,37.0881,37.0604,37.0743,43900.0
2010-12-01 13:10:00,53.58,53.66,53.58,53.65,32300.0,37.0674,37.1227,37.0674,37.1158,32300.0
2010-12-01 13:15:00,53.64,53.69,53.61,53.64,104100.0,37.1089,37.1435,37.0881,37.1089,104100.0
2010-12-01 13:20:00,53.63,53.66,53.6,53.6,55200.0,37.1019,37.1227,37.0812,37.0812,55200.0
2010-12-01 13:25:00,53.6,53.66,53.6,53.61,48100.0,37.0812,37.1227,37.0812,37.0881,48100.0
2010-12-01 13:30:00,53.6,53.65,53.6,53.6,31100.0,37.0812,37.1158,37.0812,37.0812,31100.0
2010-12-01 13:35:00,53.61,53.64,53.56,53.63,40900.0,37.0881,37.1089,37.0535,37.1019,40900.0
2010-12-01 13:40:00,53.63,53.63,53.57,53.59,38800.0,37.1019,37.1019,37.0604,37.0743,38800.0
2010-12-01 13:45:00,53.59,53.61,53.58,53.6,43700.0,37.0743,37.0881,37.0674,37.0812,43700.0
2010-12-01 13:50:00,53.61,53.61,53.51,53.51,36800.0,37.0881,37.0881,37.0189,37.0189,36800.0
2010-12-01 13:55:00,53.51,53.56,53.49,53.5,32500.0,37.0189,37.0535,37.0051,37.012,32500.0
2010-12-01 14:00:00,53.5,53.53,53.49,53.5,36800.0,37.012,37.0328,37.0051,37.012,36800.0
2010-12-01 14:05:00,53.5,53.5,53.43,53.46,32600.0,37.012,37.012,36.9636,36.9843,32600.0
2010-12-01 14:10:00,53.46,53.47,53.45,53.47,21700.0,36.9843,36.9913,36.9774,36.9913,21700.0
2010-12-01 14:15:00,53.46,53.46,53.4,53.44,71400.0,36.9843,36.9843,36.9428,36.9705,71400.0
2010-12-01 14:20:00,53.45,53.47,53.44,53.45,21000.0,36.9774,36.9913,36.9705,36.9774,21000.0
2010-12-01 14:25:00,53.44,53.46,53.41,53.46,22300.0,36.9705,36.9843,36.9497,36.9843,22300.0
2010-12-01 14:30:00,53.45,53.47,53.43,53.44,40600.0,36.9774,36.9913,36.9636,36.9705,40600.0
2010-12-01 14:35:00,53.44,53.5,53.44,53.46,43300.0,36.9705,37.012,36.9705,36.9843,43300.0
2010-12-01 14:40:00,53.46,53.49,53.46,53.48,28300.0,36.9843,37.0051,36.9843,36.9982,28300.0
2010-12-01 14:45:00,53.48,53.5,53.46,53.48,36900.0,36.9982,37.012,36.9843,36.9982,36900.0
2010-12-01 14:50:00,53.48,53.48,53.47,53.48,17200.0,36.9982,36.9982,36.9913,36.9982,17200.0
2010-12-01 14:55:00,53.47,53.51,53.47,53.49,28300.0,36.9913,37.0189,36.9913,37.0051,28300.0
2010-12-01 15:00:00,53.49,53.49,53.47,53.48,36600.0,37.0051,37.0051,36.9913,36.9982,36600.0
2010-12-01 15:05:00,53.48,53.48,53.42,53.43,46600.0,36.9982,36.9982,36.9567,36.9636,46600.0
2010-12-01 15:10:00,53.44,53.46,53.41,53.45,86600.0,36.9705,36.9843,36.9497,36.9774,86600.0
2010-12-01 15:15:00,53.46,53.47,53.42,53.42,47400.0,36.9843,36.9913,36.9567,36.9567,47400.0
2010-12-01 15:20:00,53.43,53.5,53.42,53.45,56200.0,36.9636,37.012,36.9567,36.9774,56200.0
2010-12-01 15:25:00,53.45,53.51,53.45,53.47,82000.0,36.9774,37.0189,36.9774,36.9913,82000.0
2010-12-01 15:30:00,53.48,53.49,53.44,53.47,62800.0,36.9982,37.0051,36.9705,36.9913,62800.0
2010-12-01 15:35:00,53.46,53.54,53.46,53.52,75200.0,36.9843,37.0397,36.9843,37.0258,75200.0
2010-12-01 15:40:00,53.51,53.54,53.48,53.48,104600.0,37.0189,37.0397,36.9982,36.9982,104600.0
2010-12-01 15:45:00,53.49,53.5,53.45,53.49,150000.0,37.0051,37.012,36.9774,37.0051,150000.0
2010-12-01 15:50:00,53.49,53.51,53.45,53.45,202800.0,37.0051,37.0189,36.9774,36.9774,202800.0
2010-12-01 15:55:00,53.44,53.53,53.42,53.52,505300.0,36.9705,37.0328,36.9567,37.0258,505300.0
2010-12-02 09:30:00,53.39,53.42,53.19,53.35,95600.0,36.9359,36.9567,36.7975,36.9082,95600.0
2010-12-02 09:35:00,53.36,53.45,53.32,53.33,46600.0,36.9152,36.9774,36.8875,36.8944,46600.0
2010-12-02 09:40:00,53.33,53.4,53.29,53.4,55000.0,36.8944,36.9428,36.8667,36.9428,55000.0
2010-12-02 09:45:00,53.39,53.53,53.39,53.46,74600.0,36.9359,37.0328,36.9359,36.9843,74600.0
2010-12-02 09:50:00,53.46,53.52,53.41,53.51,56900.0,36.9843,37.0258,36.9497,37.0189,56900.0
2010-12-02 09:55:00,53.51,53.64,53.51,53.61,32100.0,37.0189,37.1089,37.0189,37.0881,32100.0
2010-12-02 10:00:00,53.61,53.75,53.59,53.65,34500.0,37.0881,37.185,37.0743,37.1158,34500.0
2010-12-02 10:05:00,53.65,53.73,53.62,53.66,62600.0,37.1158,37.1711,37.095,37.1227,62600.0
2010-12-02 10:10:00,53.67,53.69,53.6,53.62,43400.0,37.1296,37.1435,37.0812,37.095,43400.0
2010-12-02 10:15:00,53.62,53.62,53.54,53.55,29900.0,37.095,37.095,37.0397,37.0466,29900.0
2010-12-02 10:20:00,53.53,53.55,53.47,53.53,37100.0,37.0328,37.0466,36.9913,37.0328,37100.0
2010-12-02 10:25:00,53.52,53.59,53.44,53.47,53500.0,37.0258,37.0743,36.9705,36.9913,53500.0
2010-12-02 10:30:00,53.47,53.47,53.39,53.44,39500.0,36.9913,36.9913,36.9359,36.9705,39500.0
2010-12-02 10:35:00,53.44,53.47,53.39,53.42,35400.0,36.9705,36.9913,36.9359,36.9567,35400.0
2010-12-02 10:40:00,53.43,53.47,53.36,53.42,52100.0,36.9636,36.9913,36.9152,36.9567,52100.0
2010-12-02 10:45:00,53.42,53.44,53.36,53.44,36400.0,36.9567,36.9705,36.9152,36.9705,36400.0
2010-12-02 10:50:00,53.44,53.46,53.39,53.41,24100.0,36.9705,36.9843,36.9359,36.9497,24100.0
2010-12-02 10:55:00,53.42,53.51,53.41,53.51,27200.0,36.9567,37.0189,36.9497,37.0189,27200.0
2010-12-02 11:00:00,53.5,53.54,53.48,53.53,36900.0,37.012,37.0397,36.9982,37.0328,36900.0
2010-12-02 11:05:00,53.54,53.55,53.46,53.46,30300.0,37.0397,37.0466,36.9843,36.9843,30300.0
2010-12-02 11:10:00,53.46,53.53,53.41,53.49,44300.0,36.9843,37.0328,36.9497,37.0051,44300.0
2010-12-02 11:15:00,53.48,53.52,53.46,53.48,70700.0,36.9982,37.0258,36.9843,36.9982,70700.0
2010-12-02 11:20:00,53.48,53.55,53.47,53.52,37500.0,36.9982,37.0466,36.9913,37.0258,37500.0
2010-12-02 11:25:00,53.53,53.58,53.51,53.56,31200.0,37.0328,37.0674,37.0189,37.0535,31200.0
2010-12-02 11:30:00,53.55,53.56,53.48,53.48,35400.0,37.0466,37.0535,36.9982,36.9982,35400.0
2010-12-02 11:35:00,53.49,53.49,53.43,53.44,35000.0,37.0051,37.0051,36.9636,36.9705,35000.0
2010-12-02 11:40:00,53.44,53.44,53.39,53.4,27400.0,36.9705,36.9705,36.9359,36.9428,27400.0
2010-12-02 11:45:00,53.41,53.45,53.4,53.42,26300.0,36.9497,36.9774,36.9428,36.9567,26300.0
2010-12-02 11:50:00,53.43,53.47,53.42,53.42,29800.0,36.9636,36.9913,36.9567,36.9567,29800.0
2010-12-02 11:55:00,53.42,53.43,53.39,53.42,21400.0,36.9567,36.9636,36.9359,36.9567,21400.0
2010-12-02 12:00:00,53.42,53.43,53.37,53.4,27700.0,36.9567,36.9636,36.9221,36.9428,27700.0
2010-12-02 12:05:00,53.41,53.47,53.39,53.43,24900.0,36.9497,36.9913,36.9359,36.9636,24900.0
2010-12-02 12:10:00,53.44,53.48,53.41,53.44,31200.0,36.9705,36.9982,36.9497,36.9705,31200.0
2010-12-02 12:15:00,53.43,53.49,53.43,53.46,24900.0,36.9636,37.0051,36.9636,36.9843,24900.0
2010-12-02 12:20:00,53.46,53.47,53.43,53.47,17800.0,36.9843,36.9913,36.9636,36.9913,17800.0
2010-12-02 12:25:00,53.47,53.5,53.45,53.45,8300.0,36.9913,37.012,36.9774,36.9774,8300.0
2010-12-02 12:30:00,53.44,53.47,53.44,53.44,20100.0,36.9705,36.9913,36.9705,36.9705,20100.0
2010-12-02 12:35:00,53.44,53.45,53.41,53.44,19400.0,36.9705,36.9774,36.9497,36.9705,19400.0
2010-12-02 12:40:00,53.44,53.49,53.42,53.49,35500.0,36.9705,37.0051,36.9567,37.0051,35500.0
2010-12-02 12:45:00,53.48,53.48,53.44,53.48,20100.0,36.9982,36.9982,36.9705,36.9982,20100.0
2010-12-02 12:50:00,53.48,53.52,53.44,53.48,46800.0,36.9982,37.0258,36.9705,36.9982,46800.0
2010-12-02 12:55:00,53.5,53.5,53.46,53.47,12800.0,37.012,37.012,36.9843,36.9913,12800.0
2010-12-02 13:00:00,53.47,53.5,53.43,53.49,48800.0,36.9913,37.012,36.9636,37.0051,48800.0
2010-12-02 13:05:00,53.49,53.5,53.46,53.46,17100.0,37.0051,37.012,36.9843,36.9843,17100.0
2010-12-02 13:10:00,53.47,53.49,53.44,53.47,17200.0,36.9913,37.0051,36.9705,36.9913,17200.0
2010-12-02 13:15:00,53.46,53.49,53.4,53.46,45800.0,36.9843,37.0051,36.9428,36.9843,45800.0
2010-12-02 13:20:00,53.46,53.51,53.45,53.48,17500.0,36.9843,37.0189,36.9774,36.9982,17500.0
2010-12-02 13:25:00,53.48,53.52,53.47,53.52,19700.0,36.9982,37.0258,36.9913,37.0258,19700.0
2010-12-02 13:30:00,53.53,53.55,53.49,53.52,26700.0,37.0328,37.0466,37.0051,37.0258,26700.0
2010-12-02 13:35:00,53.53,53.57,53.5,53.57,21300.0,37.0328,37.0604,37.012,37.0604,21300.0
2010-12-02 13:40:00,53.57,53.62,53.57,53.59,55500.0,37.0604,37.095,37.0604,37.0743,55500.0
2010-12-02 13:45:00,53.59,53.61,53.56,53.58,19000.0,37.0743,37.0881,37.0535,37.0674,19000.0
2010-12-02 13:50:00,53.58,53.58,53.55,53.58,15800.0,37.0674,37.0674,37.0466,37.0674,15800.0
2010-12-02 13:55:00,53.59,53.65,53.58,53.65,29100.0,37.0743,37.1158,37.0674,37.1158,29100.0
2010-12-02 14:00:00,53.65,53.68,53.65,53.68,26500.0,37.1158,37.1365,37.1158,37.1365,26500.0
2010-12-02 14:05:00,53.68,53.75,53.67,53.74,59300.0,37.1365,37.185,37.1296,37.178,59300.0
2010-12-02 14:10:00,53.73,53.74,53.69,53.7,23900.0,37.1711,37.178,37.1435,37.1504,23900.0
2010-12-02 14:15:00,53.71,53.76,53.7,53.75,39400.0,37.1573,37.1919,37.1504,37.185,39400.0
2010-12-02 14:20:00,53.75,53.83,53.73,53.73,44500.0,37.185,37.2403,37.1711,37.1711,44500.0
2010-12-02 14:25:00,53.73,53.75,53.69,53.69,32300.0,37.1711,37.185,37.1435,37.1435,32300.0
2010-12-02 14:30:00,53.7,53.73,53.62,53.71,93300.0,37.1504,37.1711,37.095,37.1573,93300.0
2010-12-02 14:35:00,53.71,53.76,53.7,53.76,23900.0,37.1573,37.1919,37.1504,37.1919,23900.0
2010-12-02 14:40:00,53.76,53.77,53.72,53.73,18900.0,37.1919,37.1988,37.1642,37.1711,18900.0
2010-12-02 14:45:00,53.73,53.75,53.71,53.71,36000.0,37.1711,37.185,37.1573,37.1573,36000.0
2010-12-02 14:50:00,53.71,53.74,53.7,53.74,23700.0,37.1573,37.178,37.1504,37.178,23700.0
2010-12-02 14:55:00,53.74,53.77,53.69,53.71,41100.0,37.178,37.1988,37.1435,37.1573,41100.0
2010-12-02 15:00:00,53.7,53.75,53.7,53.75,39900.0,37.1504,37.185,37.1504,37.185,39900.0
2010-12-02 15:05:00,53.75,53.78,53.69,53.77,82800.0,37.185,37.2057,37.1435,37.1988,82800.0
2010-12-02 15:10:00,53.77,53.78,53.75,53.78,53200.0,37.1988,37.2057,37.185,37.2057,53200.0
2010-12-02 15:15:00,53.77,53.78,53.75,53.77,33700.0,37.1988,37.2057,37.185,37.1988,33700.0
2010-12-02 15:20:00,53.76,53.84,53.76,53.81,58300.0,37.1919,37.2472,37.1919,37.2265,58300.0
2010-12-02 15:25:00,53.8,53.87,53.8,53.84,45500.0,37.2196,37.268,37.2196,37.2472,45500.0
2010-12-02 15:30:00,53.84,53.87,53.79,53.87,104900.0,37.2472,37.268,37.2126,37.268,104900.0
2010-12-02 15:35:00,53.87,53.92,53.83,53.91,94600.0,37.268,37.3026,37.2403,37.2957,94600.0
2010-12-02 15:40:00,53.9,53.91,53.82,53.84,96800.0,37.2887,37.2957,37.2334,37.2472,96800.0
2010-12-02 15:45:00,53.83,53.88,53.79,53.88,104600.0,37.2403,37.2749,37.2126,37.2749,104600.0
2010-12-02 15:50:00,53.88,53.92,53.83,53.83,219600.0,37.2749,37.3026,37.2403,37.2403,219600.0
2010-12-02 15:55:00,53.83,53.89,53.83,53.84,239800.0,37.2403,37.2818,37.2403,37.2472,239800.0
2010-12-03 09:30:00,54.02,54.09,53.93,54.09,194900.0,37.3718,37.4202,37.3095,37.4202,194900.0
2010-12-03 09:35:00,54.07,54.25,53.95,54.08,98800.0,37.4063,37.5309,37.3233,37.4133,98800.0
2010-12-03 09:40:00,54.09,54.13,54.02,54.1,114000.0,37.4202,37.4479,37.3718,37.4271,114000.0
2010-12-03 09:45:00,54.1,54.14,54.07,54.1,178800.0,37.4271,37.4548,37.4063,37.4271,178800.0
2010-12-03 09:50:00,54.11,54.11,53.95,53.95,102500.0,37.434,37.434,37.3233,37.3233,102500.0
2010-12-03 09:55:00,53.96,54.04,53.9,53.95,138400.0,37.3302,37.3856,37.2887,37.3233,138400.0
2010-12-03 10:00:00,53.93,54.1,53.93,54.02,78700.0,37.3095,37.4271,37.3095,37.3718,78700.0
2010-12-03 10:05:00,54.02,54.11,53.98,54.01,63000.0,37.3718,37.434,37.3441,37.3648,63000.0
2010-12-03 10:10:00,54.02,54.04,53.95,53.96,120000.0,37.3718,37.3856,37.3233,37.3302,120000.0
2010-12-03 10:15:00,53.95,53.98,53.94,53.96,99100.0,37.3233,37.3441,37.3164,37.3302,99100.0
2010-12-03 10:20:00,53.98,53.98,53.92,53.93,94800.0,37.3441,37.3441,37.3026,37.3095,94800.0
2010-12-03 10:25:00,53.93,53.98,53.92,53.96,93200.0,37.3095,37.3441,37.3026,37.3302,93200.0
2010-12-03 10:30:00,53.96,53.99,53.94,53.98,111600.0,37.3302,37.351,37.3164,37.3441,111600.0
2010-12-03 10:35:00,53.97,54.09,53.96,54.01,108900.0,37.3372,37.4202,37.3302,37.3648,108900.0
2010-12-03 10:40:00,54.01,54.04,53.89,53.9,168300.0,37.3648,37.3856,37.2818,37.2887,168300.0
2010-12-03 10:45:00,53.9,53.97,53.89,53.9,149100.0,37.2887,37.3372,37.2818,37.2887,149100.0
2010-12-03 10:50:00,53.9,53.97,53.9,53.97,83900.0,37.2887,37.3372,37.2887,37.3372,83900.0
2010-12-03 10:55:00,53.96,53.98,53.95,53.97,68700.0,37.3302,37.3441,37.3233,37.3372,68700.0
2010-12-03 11:00:00,53.97,54.0,53.96,54.0,141000.0,37.3372,37.3579,37.3302,37.3579,141000.0
2010-12-03 11:05:00,53.99,54.0,53.98,53.99,43900.0,37.351,37.3579,37.3441,37.351,43900.0
2010-12-03 11:10:00,53.99,54.03,53.97,53.97,116000.0,37.351,37.3787,37.3372,37.3372,116000.0
2010-12-03 11:15:00,53.97,54.02,53.96,53.97,40700.0,37.3372,37.3718,37.3302,37.3372,40700.0
2010-12-03 11:20:00,53.97,54.05,53.96,54.04,60600.0,37.3372,37.3925,37.3302,37.3856,60600.0
2010-12-03 11:25:00,54.04,54.09,54.0,54.02,52600.0,37.3856,37.4202,37.3579,37.3718,52600.0
2010-12-03 11:30:00,54.01,54.01,53.97,54.0,66600.0,37.3648,37.3648,37.3372,37.3579,66600.0
2010-12-03 11:35:00,54.01,54.04,54.0,54.04,48900.0,37.3648,37.3856,37.3579,37.3856,48900.0
2010-12-03 11:40:00,54.04,54.05,53.98,54.01,43700.0,37.3856,37.3925,37.3441,37.3648,43700.0
2010-12-03 11:45:00,54.01,54.01,53.97,53.99,70800.0,37.3648,37.3648,37.3372,37.351,70800.0
2010-12-03 11:50:00,54.0,54.0,53.97,53.98,54600.0,37.3579,37.3579,37.3372,37.3441,54600.0
2010-12-03 11:55:00,53.98,54.0,53.97,53.97,37200.0,37.3441,37.3579,37.3372,37.3372,37200.0
2010-12-03 12:00:00,53.98,54.0,53.98,54.0,16400.0,37.3441,37.3579,37.3441,37.3579,16400.0
2010-12-03 12:05:00,53.99,53.99,53.97,53.99,38600.0,37.351,37.351,37.3372,37.351,38600.0
2010-12-03 12:10:00,53.98,53.99,53.95,53.97,61400.0,37.3441,37.351,37.3233,37.3372,61400.0
2010-12-03 12:15:00,53.98,53.99,53.96,53.97,44300.0,37.3441,37.351,37.3302,37.3372,44300.0
2010-12-03 12:20:00,53.97,53.98,53.96,53.97,50000.0,37.3372,37.3441,37.3302,37.3372,50000.0
2010-12-03 12:25:00,53.98,53.99,53.95,53.97,95300.0,37.3441,37.351,37.3233,37.3372,95300.0
2010-12-03 12:30:00,53.98,53.99,53.97,53.99,31300.0,37.3441,37.351,37.3372,37.351,31300.0
2010-12-03 12:35:00,53.99,54.0,53.97,53.98,42800.0,37.351,37.3579,37.3372,37.3441,42800.0
2010-12-03 12:40:00,53.97,54.06,53.97,53.99,97100.0,37.3372,37.3994,37.3372,37.351,97100.0
2010-12-03 12:45:00,53.99,54.01,53.97,53.99,45800.0,37.351,37.3648,37.3372,37.351,45800.0
2010-12-03 12:50:00,53.99,53.99,53.97,53.98,56600.0,37.351,37.351,37.3372,37.3441,56600.0
2010-12-03 12:55:00,53.98,53.98,53.95,53.96,45700.0,37.3441,37.3441,37.3233,37.3302,45700.0
2010-12-03 13:00:00,53.95,53.98,53.95,53.97,64500.0,37.3233,37.3441,37.3233,37.3372,64500.0
2010-12-03 13:05:00,53.98,53.99,53.95,53.98,65400.0,37.3441,37.351,37.3233,37.3441,65400.0
2010-12-03 13:10:00,53.98,53.99,53.97,53.97,25400.0,37.3441,37.351,37.3372,37.3372,25400.0
2010-12-03 13:15:00,53.97,53.98,53.93,53.95,63300.0,37.3372,37.3441,37.3095,37.3233,63300.0
2010-12-03 13:20:00,53.96,53.97,53.95,53.96,20600.0,37.3302,37.3372,37.3233,37.3302,20600.0
2010-12-03 13:25:00,53.95,53.98,53.93,53.93,38900.0,37.3233,37.3441,37.3095,37.3095,38900.0
2010-12-03 13:30:00,53.93,53.94,53.85,53.88,84400.0,37.3095,37.3164,37.2541,37.2749,84400.0
2010-12-03 13:35:00,53.88,53.89,53.87,53.88,42900.0,37.2749,37.2818,37.268,37.2749,42900.0
2010-12-03 13:40:00,53.88,53.88,53.82,53.86,41000.0,37.2749,37.2749,37.2334,37.2611,41000.0
2010-12-03 13:45:00,53.85,53.88,53.84,53.84,80400.0,37.2541,37.2749,37.2472,37.2472,80400.0
2010-12-03 13:50:00,53.85,53.86,53.82,53.84,52200.0,37.2541,37.2611,37.2334,37.2472,52200.0
2010-12-03 13:55:00,53.84,53.85,53.81,53.83,18700.0,37.2472,37.2541,37.2265,37.2403,18700.0
2010-12-03 14:00:00,53.83,53.9,53.82,53.83,54500.0,37.2403,37.2887,37.2334,37.2403,54500.0
2010-12-03 14:05:00,53.83,53.87,53.78,53.8,68000.0,37.2403,37.268,37.2057,37.2196,68000.0
2010-12-03 14:10:00,53.8,53.83,53.8,53.82,28200.0,37.2196,37.2403,37.2196,37.2334,28200.0
2010-12-03 14:15:00,53.82,53.83,53.79,53.8,48800.0,37.2334,37.2403,37.2126,37.2196,48800.0
2010-12-03 14:20:00,53.81,53.81,53.72,53.72,68800.0,37.2265,37.2265,37.1642,37.1642,68800.0
2010-12-03 14:25:00,53.71,53.72,53.67,53.68,49300.0,37.1573,37.1642,37.1296,37.1365,49300.0
2010-12-03 14:30:00,53.69,53.73,53.63,53.65,108500.0,37.1435,37.1711,37.1019,37.1158,108500.0
2010-12-03 14:35:00,53.65,53.65,53.57,53.57,52700.0,37.1158,37.1158,37.0604,37.0604,52700.0
2010-12-03 14:40:00,53.57,53.58,53.53,53.57,117700.0,37.0604,37.0674,37.0328,37.0604,117700.0
2010-12-03 14:45:00,53.57,53.57,53.48,53.48,73700.0,37.0604,37.0604,36.9982,36.9982,73700.0
2010-12-03 14:50:00,53.48,53.57,53.48,53.55,52900.0,36.9982,37.0604,36.9982,37.0466,52900.0
2010-12-03 14:55:00,53.54,53.59,53.54,53.59,65200.0,37.0397,37.0743,37.0397,37.0743,65200.0
2010-12-03 15:00:00,53.59,53.65,53.58,53.61,67800.0,37.0743,37.1158,37.0674,37.0881,67800.0
2010-12-03 15:05:00,53.61,53.63,53.6,53.61,58600.0,37.0881,37.1019,37.0812,37.0881,58600.0
2010-12-03 15:10:00,53.6,53.64,53.6,53.61,66700.0,37.0812,37.1089,37.0812,37.0881,66700.0
2010-12-03 15:15:00,53.61,53.62,53.5,53.51,135600.0,37.0881,37.095,37.012,37.0189,135600.0
2010-12-03 15:20:00,53.51,53.52,53.5,53.51,115300.0,37.0189,37.0258,37.012,37.0189,115300.0
2010-12-03 15:25:00,53.52,53.52,53.46,53.49,133800.0,37.0258,37.0258,36.9843,37.0051,133800.0
2010-12-03 15:30:00,53.5,53.55,53.49,53.51,172700.0,37.012,37.0466,37.0051,37.0189,172700.0
2010-12-03 15:35:00,53.5,53.59,53.5,53.59,126000.0,37.012,37.0743,37.012,37.0743,126000.0
2010-12-03 15:40:00,53.58,53.67,53.58,53.67,166100.0,37.0674,37.1296,37.0674,37.1296,166100.0
2010-12-03 15:45:00,53.66,53.8,53.53,53.8,219500.0,37.1227,37.2196,37.0328,37.2196,219500.0
2010-12-03 15:50:00,53.8,53.8,53.72,53.76,160200.0,37.2196,37.2196,37.1642,37.1919,160200.0
2010-12-03 15:55:00,53.75,53.76,53.69,53.72,216800.0,37.185,37.1919,37.1435,37.1642,216800.0
2010-12-06 09:30:00,53.41,53.64,53.38,53.51,114200.0,36.9497,37.1089,36.929,37.0189,114200.0
2010-12-06 09:35:00,53.5,53.52,53.36,53.41,119400.0,37.012,37.0258,36.9152,36.9497,119400.0
2010-12-06 09:40:00,53.4,53.42,53.34,53.38,75600.0,36.9428,36.9567,36.9013,36.929,75600.0
2010-12-06 09:45:00,53.38,53.41,53.35,53.41,50800.0,36.929,36.9497,36.9082,36.9497,50800.0
2010-12-06 09:50:00,53.41,53.43,53.35,53.37,74700.0,36.9497,36.9636,36.9082,36.9221,74700.0
2010-12-06 09:55:00,53.37,53.4,53.35,53.37,59400.0,36.9221,36.9428,36.9082,36.9221,59400.0
2010-12-06 10:00:00,53.37,53.38,53.3,53.37,40600.0,36.9221,36.929,36.8736,36.9221,40600.0
2010-12-06 10:05:00,53.37,53.38,53.33,53.38,63500.0,36.9221,36.929,36.8944,36.929,63500.0
2010-12-06 10:10:00,53.38,53.42,53.35,53.38,46300.0,36.929,36.9567,36.9082,36.929,46300.0
2010-12-06 10:15:00,53.37,53.42,53.35,53.4,46800.0,36.9221,36.9567,36.9082,36.9428,46800.0
2010-12-06 10:20:00,53.4,53.47,53.39,53.41,36800.0,36.9428,36.9913,36.9359,36.9497,36800.0
2010-12-06 10:25:00,53.42,53.47,53.41,53.41,28000.0,36.9567,36.9913,36.9497,36.9497,28000.0
2010-12-06 10:30:00,53.41,53.42,53.39,53.42,47400.0,36.9497,36.9567,36.9359,36.9567,47400.0
2010-12-06 10:35:00,53.42,53.42,53.37,53.37,31700.0,36.9567,36.9567,36.9221,36.9221,31700.0
2010-12-06 10:40:00,53.38,53.41,53.35,53.4,52400.0,36.929,36.9497,36.9082,36.9428,52400.0
2010-12-06 10:45:00,53.4,53.42,53.38,53.4,41700.0,36.9428,36.9567,36.929,36.9428,41700.0
2010-12-06 10:50:00,53.41,53.41,53.34,53.36,59500.0,36.9497,36.9497,36.9013,36.9152,59500.0
2010-12-06 10:55:00,53.37,53.4,53.35,53.37,35100.0,36.9221,36.9428,36.9082,36.9221,35100.0
2010-12-06 11:00:00,53.37,53.38,53.32,53.32,37400.0,36.9221,36.929,36.8875,36.8875,37400.0
2010-12-06 11:05:00,53.33,53.34,53.29,53.31,34300.0,36.8944,36.9013,36.8667,36.8806,34300.0
2010-12-06 11:10:00,53.32,53.34,53.27,53.29,33200.0,36.8875,36.9013,36.8529,36.8667,33200.0
2010-12-06 11:15:00,53.3,53.3,53.21,53.24,43000.0,36.8736,36.8736,36.8114,36.8321,43000.0
2010-12-06 11:20:00,53.23,53.28,53.21,53.22,42600.0,36.8252,36.8598,36.8114,36.8183,42600.0
2010-12-06 11:25:00,53.22,53.25,53.19,53.2,35800.0,36.8183,36.8391,36.7975,36.8045,35800.0
2010-12-06 11:30:00,53.21,53.21,53.15,53.21,34200.0,36.8114,36.8114,36.7699,36.8114,34200.0
2010-12-06 11:35:00,53.21,53.23,53.16,53.18,41000.0,36.8114,36.8252,36.7768,36.7906,41000.0
2010-12-06 11:40:00,53.19,53.25,53.19,53.25,39600.0,36.7975,36.8391,36.7975,36.8391,39600.0
2010-12-06 11:45:00,53.25,53.29,53.25,53.27,59300.0,36.8391,36.8667,36.8391,36.8529,59300.0
2010-12-06 11:50:00,53.28,53.33,53.27,53.31,39300.0,36.8598,36.8944,36.8529,36.8806,39300.0
2010-12-06 11:55:00,53.32,53.32,53.26,53.3,33400.0,36.8875,36.8875,36.846,36.8736,33400.0
2010-12-06 12:00:00,53.31,53.33,53.3,53.32,18400.0,36.8806,36.8944,36.8736,36.8875,18400.0
2010-12-06 12:05:00,53.33,53.33,53.3,53.31,31600.0,36.8944,36.8944,36.8736,36.8806,31600.0
2010-12-06 12:10:00,53.32,53.37,53.31,53.35,47800.0,36.8875,36.9221,36.8806,36.9082,47800.0
2010-12-06 12:15:00,53.35,53.35,53.32,53.34,9700.0,36.9082,36.9082,36.8875,36.9013,9700.0
2010-12-06 12:20:00,53.34,53.37,53.3,53.33,26100.0,36.9013,36.9221,36.8736,36.8944,26100.0
2010-12-06 12:25:00,53.33,53.35,53.31,53.34,24500.0,36.8944,36.9082,36.8806,36.9013,24500.0
2010-12-06 12:30:00,53.33,53.37,53.33,53.36,20200.0,36.8944,36.9221,36.8944,36.9152,20200.0
2010-12-06 12:35:00,53.36,53.4,53.36,53.38,11700.0,36.9152,36.9428,36.9152,36.929,11700.0
2010-12-06 12:40:00,53.38,53.44,53.37,53.4,58800.0,36.929,36.9705,36.9221,36.9428,58800.0
2010-12-06 12:45:00,53.41,53.45,53.38,53.43,82500.0,36.9497,36.9774,36.929,36.9636,82500.0
2010-12-06 12:50:00,53.43,53.48,53.43,53.46,24100.0,36.9636,36.9982,36.9636,36.9843,24100.0
2010-12-06 12:55:00,53.45,53.45,53.42,53.43,13800.0,36.9774,36.9774,36.9567,36.9636,13800.0
2010-12-06 13:00:00,53.43,53.46,53.42,53.43,19600.0,36.9636,36.9843,36.9567,36.9636,19600.0
2010-12-06 13:05:00,53.44,53.45,53.38,53.39,28200.0,36.9705,36.9774,36.929,36.9359,28200.0
2010-12-06 13:10:00,53.39,53.4,53.38,53.38,7500.0,36.9359,36.9428,36.929,36.929,7500.0
2010-12-06 13:15:00,53.38,53.43,53.38,53.41,16000.0,36.929,36.9636,36.929,36.9497,16000.0
2010-12-06 13:20:00,53.41,53.42,53.37,53.41,17200.0,36.9497,36.9567,36.9221,36.9497,17200.0
2010-12-06 13:25:00,53.41,53.42,53.37,53.42,25600.0,36.9497,36.9567,36.9221,36.9567,25600.0
2010-12-06 13:30:00,53.42,53.42,53.37,53.37,21700.0,36.9567,36.9567,36.9221,36.9221,21700.0
2010-12-06 13:35:00,53.37,53.38,53.33,53.34,19400.0,36.9221,36.929,36.8944,36.9013,19400.0
2010-12-06 13:40:00,53.33,53.38,53.33,53.36,23600.0,36.8944,36.929,36.8944,36.9152,23600.0
2010-12-06 13:45:00,53.37,53.38,53.31,53.32,34500.0,36.9221,36.929,36.8806,36.8875,34500.0
2010-12-06 13:50:00,53.32,53.33,53.27,53.3,62600.0,36.8875,36.8944,36.8529,36.8736,62600.0
2010-12-06 13:55:00,53.3,53.3,53.26,53.27,42400.0,36.8736,36.8736,36.846,36.8529,42400.0
2010-12-06 14:00:00,53.28,53.28,53.26,53.28,15700.0,36.8598,36.8598,36.846,36.8598,15700.0
2010-12-06 14:05:00,53.28,53.31,53.27,53.3,42200.0,36.8598,36.8806,36.8529,36.8736,42200.0
2010-12-06 14:10:00,53.3,53.32,53.26,53.26,59500.0,36.8736,36.8875,36.846,36.846,59500.0
2010-12-06 14:15:00,53.27,53.31,53.24,53.3,31400.0,36.8529,36.8806,36.8321,36.8736,31400.0
2010-12-06 14:20:00,53.3,53.32,53.28,53.32,19000.0,36.8736,36.8875,36.8598,36.8875,19000.0
2010-12-06 14:25:00,53.31,53.35,53.31,53.33,45400.0,36.8806,36.9082,36.8806,36.8944,45400.0
2010-12-06 14:30:00,53.34,53.34,53.3,53.34,31000.0,36.9013,36.9013,36.8736,36.9013,31000.0
2010-12-06 14:35:00,53.34,53.36,53.33,53.33,27900.0,36.9013,36.9152,36.8944,36.8944,27900.0
2010-12-06 14:40:00,53.33,53.34,53.29,53.3,39700.0,36.8944,36.9013,36.8667,36.8736,39700.0
2010-12-06 14:45:00,53.3,53.33,53.3,53.31,20600.0,36.8736,36.8944,36.8736,36.8806,20600.0
2010-12-06 14:50:00,53.31,53.31,53.3,53.3,21300.0,36.8806,36.8806,36.8736,36.8736,21300.0
2010-12-06 14:55:00,53.3,53.31,53.3,53.3,30100.0,36.8736,36.8806,36.8736,36.8736,30100.0
2010-12-06 15:00:00,53.3,53.32,53.3,53.3,28600.0,36.8736,36.8875,36.8736,36.8736,28600.0
2010-12-06 15:05:00,53.3,53.31,53.3,53.3,30500.0,36.8736,36.8806,36.8736,36.8736,30500.0
2010-12-06 15:10:00,53.3,53.31,53.28,53.28,33700.0,36.8736,36.8806,36.8598,36.8598,33700.0
2010-12-06 15:15:00,53.28,53.29,53.25,53.26,42300.0,36.8598,36.8667,36.8391,36.846,42300.0
2010-12-06 15:20:00,53.26,53.27,53.22,53.22,33500.0,36.846,36.8529,36.8183,36.8183,33500.0
2010-12-06 15:25:00,53.22,53.29,53.22,53.28,94600.0,36.8183,36.8667,36.8183,36.8598,94600.0
2010-12-06 15:30:00,53.29,53.34,53.28,53.34,72400.0,36.8667,36.9013,36.8598,36.9013,72400.0
2010-12-06 15:35:00,53.34,53.37,53.34,53.37,23600.0,36.9013,36.9221,36.9013,36.9221,23600.0
2010-12-06 15:40:00,53.37,53.45,53.36,53.43,71600.0,36.9221,36.9774,36.9152,36.9636,71600.0
2010-12-06 15:45:00,53.43,53.51,53.4,53.5,207400.0,36.9636,37.0189,36.9428,37.012,207400.0
2010-12-06 15:50:00,53.5,53.55,53.46,53.46,282700.0,37.012,37.0466,36.9843,36.9843,282700.0
2010-12-06 15:55:00,53.45,53.48,53.38,53.38,220500.0,36.9774,36.9982,36.929,36.929,220500.0
2010-12-07 09:30:00,53.89,53.89,53.36,53.48,180300.0,37.2818,37.2818,36.9152,36.9982,180300.0
2010-12-07 09:35:00,53.48,53.57,53.29,53.29,159000.0,36.9982,37.0604,36.8667,36.8667,159000.0
2010-12-07 09:40:00,53.29,53.42,53.17,53.41,127700.0,36.8667,36.9567,36.7837,36.9497,127700.0
2010-12-07 09:45:00,53.41,53.5,53.34,53.35,88400.0,36.9497,37.012,36.9013,36.9082,88400.0
2010-12-07 09:50:00,53.35,53.45,53.34,53.44,81200.0,36.9082,36.9774,36.9013,36.9705,81200.0
2010-12-07 09:55:00,53.44,53.44,53.35,53.35,70400.0,36.9705,36.9705,36.9082,36.9082,70400.0
2010-12-07 10:00:00,53.34,53.37,53.31,53.34,88000.0,36.9013,36.9221,36.8806,36.9013,88000.0
2010-12-07 10:05:00,53.35,53.36,53.29,53.3,111400.0,36.9082,36.9152,36.8667,36.8736,111400.0
2010-12-07 10:10:00,53.31,53.38,53.3,53.34,98200.0,36.8806,36.929,36.8736,36.9013,98200.0
2010-12-07 10:15:00,53.34,53.38,53.32,53.38,72000.0,36.9013,36.929,36.8875,36.929,72000.0
2010-12-07 10:20:00,53.38,53.4,53.32,53.34,73200.0,36.929,36.9428,36.8875,36.9013,73200.0
2010-12-07 10:25:00,53.34,53.4,53.33,53.36,117100.0,36.9013,36.9428,36.8944,36.9152,117100.0
2010-12-07 10:30:00,53.35,53.36,53.25,53.27,86400.0,36.9082,36.9152,36.8391,36.8529,86400.0
2010-12-07 10:35:00,53.26,53.27,53.18,53.24,97500.0,36.846,36.8529,36.7906,36.8321,97500.0
2010-12-07 10:40:00,53.24,53.28,53.2,53.24,50600.0,36.8321,36.8598,36.8045,36.8321,50600.0
2010-12-07 10:45:00,53.24,53.25,53.21,53.25,40100.0,36.8321,36.8391,36.8114,36.8391,40100.0
2010-12-07 10:50:00,53.24,53.29,53.2,53.28,88400.0,36.8321,36.8667,36.8045,36.8598,88400.0
2010-12-07 10:55:00,53.25,53.26,53.22,53.23,65300.0,36.8391,36.846,36.8183,36.8252,65300.0
2010-12-07 11:00:00,53.23,53.25,53.21,53.24,38100.0,36.8252,36.8391,36.8114,36.8321,38100.0
2010-12-07 11:05:00,53.23,53.24,53.22,53.22,37800.0,36.8252,36.8321,36.8183,36.8183,37800.0
2010-12-07 11:10:00,53.22,53.25,53.21,53.24,50600.0,36.8183,36.8391,36.8114,36.8321,50600.0
2010-12-07 11:15:00,53.23,53.24,53.2,53.22,31400.0,36.8252,36.8321,36.8045,36.8183,31400.0
2010-12-07 11:20:00,53.22,53.22,53.07,53.08,68100.0,36.8183,36.8183,36.7145,36.7214,68100.0
2010-12-07 11:25:00,53.08,53.08,53.02,53.07,96300.0,36.7214,36.7214,36.6799,36.7145,96300.0
2010-12-07 11:30:00,53.07,53.08,53.05,53.06,28000.0,36.7145,36.7214,36.7007,36.7076,28000.0
2010-12-07 11:35:00,53.06,53.12,53.05,53.09,39800.0,36.7076,36.7491,36.7007,36.7284,39800.0
2010-12-07 11:40:00,53.09,53.16,53.09,53.16,35300.0,36.7284,36.7768,36.7284,36.7768,35300.0
2010-12-07 11:45:00,53.15,53.17,53.06,53.06,51900.0,36.7699,36.7837,36.7076,36.7076,51900.0
2010-12-07 11:50:00,53.07,53.11,53.06,53.08,119600.0,36.7145,36.7422,36.7076,36.7214,119600.0
2010-12-07 11:55:00,53.07,53.13,53.05,53.1,35300.0,36.7145,36.756,36.7007,36.7353,35300.0
2010-12-07 12:00:00,53.1,53.11,53.0,53.05,63000.0,36.7353,36.7422,36.6661,36.7007,63000.0
2010-12-07 12:05:00,53.05,53.09,53.03,53.07,57000.0,36.7007,36.7284,36.6869,36.7145,57000.0
2010-12-07 12:10:00,53.07,53.08,53.01,53.01,109200.0,36.7145,36.7214,36.673,36.673,109200.0
2010-12-07 12:15:00,53.0,53.03,52.98,53.01,76200.0,36.6661,36.6869,36.6523,36.673,76200.0
2010-12-07 12:20:00,53.01,53.04,52.99,53.02,68400.0,36.673,36.6938,36.6592,36.6799,68400.0
2010-12-07 12:25:00,53.02,53.02,52.99,53.01,148700.0,36.6799,36.6799,36.6592,36.673,148700.0
2010-12-07 12:30:00,53.01,53.04,53.0,53.01,41900.0,36.673,36.6938,36.6661,36.673,41900.0
2010-12-07 12:35:00,53.02,53.04,53.0,53.02,22900.0,36.6799,36.6938,36.6661,36.6799,22900.0
2010-12-07 12:40:00,53.03,53.05,53.0,53.01,28700.0,36.6869,36.7007,36.6661,36.673,28700.0
2010-12-07 12:45:00,53.02,53.04,53.01,53.03,17700.0,36.6799,36.6938,36.673,36.6869,17700.0
2010-12-07 12:50:00,53.03,53.04,53.0,53.01,39200.0,36.6869,36.6938,36.6661,36.673,39200.0
2010-12-07 12:55:00,53.01,53.04,53.0,53.0,36800.0,36.673,36.6938,36.6661,36.6661,36800.0
2010-12-07 13:00:00,53.0,53.05,52.99,53.0,48400.0,36.6661,36.7007,36.6592,36.6661,48400.0
2010-12-07 13:05:00,53.01,53.05,53.0,53.03,24100.0,36.673,36.7007,36.6661,36.6869,24100.0
2010-12-07 13:10:00,53.03,53.1,53.03,53.08,35600.0,36.6869,36.7353,36.6869,36.7214,35600.0
2010-12-07 13:15:00,53.08,53.13,53.08,53.12,21500.0,36.7214,36.756,36.7214,36.7491,21500.0
2010-12-07 13:20:00,53.11,53.16,53.11,53.16,12700.0,36.7422,36.7768,36.7422,36.7768,12700.0
2010-12-07 13:25:00,53.16,53.21,53.14,53.18,28100.0,36.7768,36.8114,36.763,36.7906,28100.0
2010-12-07 13:30:00,53.18,53.22,53.18,53.22,22700.0,36.7906,36.8183,36.7906,36.8183,22700.0
2010-12-07 13:35:00,53.22,53.22,53.15,53.16,43300.0,36.8183,36.8183,36.7699,36.7768,43300.0
2010-12-07 13:40:00,53.17,53.21,53.17,53.19,23300.0,36.7837,36.8114,36.7837,36.7975,23300.0
2010-12-07 13:45:00,53.19,53.25,53.17,53.25,56200.0,36.7975,36.8391,36.7837,36.8391,56200.0
2010-12-07 13:50:00,53.24,53.25,53.21,53.24,27600.0,36.8321,36.8391,36.8114,36.8321,27600.0
2010-12-07 13:55:00,53.23,53.23,53.19,53.2,25600.0,36.8252,36.8252,36.7975,36.8045,25600.0
2010-12-07 14:00:00,53.2,53.22,53.19,53.21,34600.0,36.8045,36.8183,36.7975,36.8114,34600.0
2010-12-07 14:05:00,53.2,53.22,53.19,53.19,21700.0,36.8045,36.8183,36.7975,36.7975,21700.0
2010-12-07 14:10:00,53.19,53.21,53.19,53.21,18400.0,36.7975,36.8114,36.7975,36.8114,18400.0
2010-12-07 14:15:00,53.21,53.21,53.18,53.2,38300.0,36.8114,36.8114,36.7906,36.8045,38300.0
2010-12-07 14:20:00,53.2,53.21,53.2,53.21,21100.0,36.8045,36.8114,36.8045,36.8114,21100.0
2010-12-07 14:25:00,53.21,53.24,53.2,53.24,32500.0,36.8114,36.8321,36.8045,36.8321,32500.0
2010-12-07 14:30:00,53.24,53.27,53.22,53.27,24700.0,36.8321,36.8529,36.8183,36.8529,24700.0
2010-12-07 14:35:00,53.27,53.3,53.27,53.27,26600.0,36.8529,36.8736,36.8529,36.8529,26600.0
2010-12-07 14:40:00,53.27,53.29,53.25,53.25,26200.0,36.8529,36.8667,36.8391,36.8391,26200.0
2010-12-07 14:45:00,53.25,53.26,53.23,53.23,18000.0,36.8391,36.846,36.8252,36.8252,18000.0
2010-12-07 14:50:00,53.24,53.24,53.19,53.2,78000.0,36.8321,36.8321,36.7975,36.8045,78000.0
2010-12-07 14:55:00,53.2,53.21,53.1,53.12,112500.0,36.8045,36.8114,36.7353,36.7491,112500.0
2010-12-07 15:00:00,53.12,53.14,53.05,53.06,85100.0,36.7491,36.763,36.7007,36.7076,85100.0
2010-12-07 15:05:00,53.06,53.15,53.04,53.14,61900.0,36.7076,36.7699,36.6938,36.763,61900.0
2010-12-07 15:10:00,53.13,53.16,53.11,53.13,32400.0,36.756,36.7768,36.7422,36.756,32400.0
2010-12-07 15:15:00,53.13,53.15,53.08,53.12,68800.0,36.756,36.7699,36.7214,36.7491,68800.0
2010-12-07 15:20:00,53.13,53.16,53.09,53.13,135600.0,36.756,36.7768,36.7284,36.756,135600.0
2010-12-07 15:25:00,53.12,53.21,53.12,53.2,85000.0,36.7491,36.8114,36.7491,36.8045,85000.0
2010-12-07 15:30:00,53.2,53.21,53.19,53.19,65300.0,36.8045,36.8114,36.7975,36.7975,65300.0
2010-12-07 15:35:00,53.19,53.23,53.17,53.22,68100.0,36.7975,36.8252,36.7837,36.8183,68100.0
2010-12-07 15:40:00,53.22,53.23,53.15,53.16,66400.0,36.8183,36.8252,36.7699,36.7768,66400.0
2010-12-07 15:45:00,53.15,53.24,53.15,53.22,212400.0,36.7699,36.8321,36.7699,36.8183,212400.0
2010-12-07 15:50:00,53.22,53.28,53.2,53.26,240700.0,36.8183,36.8598,36.8045,36.846,240700.0
2010-12-07 15:55:00,53.27,53.27,53.12,53.13,391300.0,36.8529,36.8529,36.7491,36.756,391300.0
2010-12-08 09:30:00,53.05,53.22,53.0,53.15,109200.0,36.7007,36.8183,36.6661,36.7699,109200.0
2010-12-08 09:35:00,53.15,53.22,53.14,53.18,60900.0,36.7699,36.8183,36.763,36.7906,60900.0
2010-12-08 09:40:00,53.18,53.26,53.14,53.26,259600.0,36.7906,36.846,36.763,36.846,259600.0
2010-12-08 09:45:00,53.26,53.35,53.26,53.29,51000.0,36.846,36.9082,36.846,36.8667,51000.0
2010-12-08 09:50:00,53.29,53.33,53.25,53.28,49000.0,36.8667,36.8944,36.8391,36.8598,49000.0
2010-12-08 09:55:00,53.26,53.29,53.24,53.26,44300.0,36.846,36.8667,36.8321,36.846,44300.0
2010-12-08 10:00:00,53.26,53.27,53.21,53.24,44700.0,36.846,36.8529,36.8114,36.8321,44700.0
2010-12-08 10:05:00,53.24,53.29,53.19,53.29,61900.0,36.8321,36.8667,36.7975,36.8667,61900.0
2010-12-08 10:10:00,53.29,53.3,53.23,53.28,72000.0,36.8667,36.8736,36.8252,36.8598,72000.0
2010-12-08 10:15:00,53.27,53.3,53.24,53.24,78800.0,36.8529,36.8736,36.8321,36.8321,78800.0
2010-12-08 10:20:00,53.25,53.26,53.2,53.22,118100.0,36.8391,36.846,36.8045,36.8183,118100.0
2010-12-08 10:25:00,53.23,53.29,53.21,53.26,87400.0,36.8252,36.8667,36.8114,36.846,87400.0
2010-12-08 10:30:00,53.26,53.27,53.22,53.23,129900.0,36.846,36.8529,36.8183,36.8252,129900.0
2010-12-08 10:35:00,53.22,53.25,53.16,53.16,98400.0,36.8183,36.8391,36.7768,36.7768,98400.0
2010-12-08 10:40:00,53.16,53.21,53.14,53.2,132900.0,36.7768,36.8114,36.763,36.8045,132900.0
2010-12-08 10:45:00,53.19,53.22,53.19,53.2,36600.0,36.7975,36.8183,36.7975,36.8045,36600.0
2010-12-08 10:50:00,53.21,53.24,53.19,53.21,118900.0,36.8114,36.8321,36.7975,36.8114,118900.0
2010-12-08 10:55:00,53.21,53.26,53.2,53.21,82700.0,36.8114,36.846,36.8045,36.8114,82700.0
2010-12-08 11:00:00,53.21,53.27,53.2,53.26,63400.0,36.8114,36.8529,36.8045,36.846,63400.0
2010-12-08 11:05:00,53.26,53.3,53.22,53.22,18200.0,36.846,36.8736,36.8183,36.8183,18200.0
2010-12-08 11:10:00,53.22,53.24,53.21,53.23,55000.0,36.8183,36.8321,36.8114,36.8252,55000.0
2010-12-08 11:15:00,53.23,53.26,53.21,53.22,22700.0,36.8252,36.846,36.8114,36.8183,22700.0
2010-12-08 11:20:00,53.23,53.25,53.21,53.22,21300.0,36.8252,36.8391,36.8114,36.8183,21300.0
2010-12-08 11:25:00,53.21,53.22,53.2,53.2,34300.0,36.8114,36.8183,36.8045,36.8045,34300.0
2010-12-08 11:30:00,53.2,53.22,53.2,53.22,26700.0,36.8045,36.8183,36.8045,36.8183,26700.0
2010-12-08 11:35:00,53.22,53.23,53.2,53.21,33100.0,36.8183,36.8252,36.8045,36.8114,33100.0
2010-12-08 11:40:00,53.21,53.24,53.18,53.21,79400.0,36.8114,36.8321,36.7906,36.8114,79400.0
2010-12-08 11:45:00,53.22,53.28,53.22,53.28,18600.0,36.8183,36.8598,36.8183,36.8598,18600.0
2010-12-08 11:50:00,53.29,53.32,53.28,53.32,28100.0,36.8667,36.8875,36.8598,36.8875,28100.0
2010-12-08 11:55:00,53.32,53.32,53.28,53.29,17300.0,36.8875,36.8875,36.8598,36.8667,17300.0
2010-12-08 12:00:00,53.29,53.32,53.28,53.32,27600.0,36.8667,36.8875,36.8598,36.8875,27600.0
2010-12-08 12:05:00,53.32,53.34,53.3,53.33,19100.0,36.8875,36.9013,36.8736,36.8944,19100.0
2010-12-08 12:10:00,53.33,53.36,53.32,53.33,20400.0,36.8944,36.9152,36.8875,36.8944,20400.0
2010-12-08 12:15:00,53.33,53.33,53.28,53.29,13400.0,36.8944,36.8944,36.8598,36.8667,13400.0
2010-12-08 12:20:00,53.29,53.3,53.27,53.29,20800.0,36.8667,36.8736,36.8529,36.8667,20800.0
2010-12-08 12:25:00,53.29,53.34,53.28,53.33,24700.0,36.8667,36.9013,36.8598,36.8944,24700.0
2010-12-08 12:30:00,53.33,53.36,53.33,53.33,35300.0,36.8944,36.9152,36.8944,36.8944,35300.0
2010-12-08 12:35:00,53.33,53.34,53.28,53.31,25300.0,36.8944,36.9013,36.8598,36.8806,25300.0
2010-12-08 12:40:00,53.31,53.36,53.31,53.35,18900.0,36.8806,36.9152,36.8806,36.9082,18900.0
2010-12-08 12:45:00,53.35,53.35,53.28,53.32,28100.0,36.9082,36.9082,36.8598,36.8875,28100.0
2010-12-08 12:50:00,53.33,53.33,53.31,53.33,18300.0,36.8944,36.8944,36.8806,36.8944,18300.0
2010-12-08 12:55:00,53.32,53.34,53.29,53.31,25000.0,36.8875,36.9013,36.8667,36.8806,25000.0
2010-12-08 13:00:00,53.3,53.36,53.28,53.36,31700.0,36.8736,36.9152,36.8598,36.9152,31700.0
2010-12-08 13:05:00,53.36,53.37,53.35,53.36,16800.0,36.9152,36.9221,36.9082,36.9152,16800.0
2010-12-08 13:10:00,53.37,53.42,53.36,53.36,32400.0,36.9221,36.9567,36.9152,36.9152,32400.0
2010-12-08 13:15:00,53.36,53.37,53.33,53.35,19100.0,36.9152,36.9221,36.8944,36.9082,19100.0
2010-12-08 13:20:00,53.35,53.39,53.34,53.34,38400.0,36.9082,36.9359,36.9013,36.9013,38400.0
2010-12-08 13:25:00,53.33,53.34,53.27,53.27,26600.0,36.8944,36.9013,36.8529,36.8529,26600.0
2010-12-08 13:30:00,53.27,53.29,53.25,53.27,37200.0,36.8529,36.8667,36.8391,36.8529,37200.0
2010-12-08 13:35:00,53.27,53.3,53.27,53.28,45800.0,36.8529,36.8736,36.8529,36.8598,45800.0
2010-12-08 13:40:00,53.29,53.34,53.26,53.3,59900.0,36.8667,36.9013,36.846,36.8736,59900.0
2010-12-08 13:45:00,53.31,53.35,53.3,53.33,24300.0,36.8806,36.9082,36.8736,36.8944,24300.0
2010-12-08 13:50:00,53.33,53.34,53.31,53.31,9900.0,36.8944,36.9013,36.8806,36.8806,9900.0
2010-12-08 13:55:00,53.32,53.32,53.3,53.31,16800.0,36.8875,36.8875,36.8736,36.8806,16800.0
2010-12-08 14:00:00,53.31,53.34,53.31,53.33,28500.0,36.8806,36.9013,36.8806,36.8944,28500.0
2010-12-08 14:05:00,53.34,53.36,53.33,53.36,21800.0,36.9013,36.9152,36.8944,36.9152,21800.0
2010-12-08 14:10:00,53.36,53.38,53.35,53.37,77600.0,36.9152,36.929,36.9082,36.9221,77600.0
2010-12-08 14:15:00,53.38,53.42,53.36,53.38,26800.0,36.929,36.9567,36.9152,36.929,26800.0
2010-12-08 14:20:00,53.38,53.4,53.36,53.37,25500.0,36.929,36.9428,36.9152,36.9221,25500.0
2010-12-08 14:25:00,53.37,53.42,53.35,53.42,58200.0,36.9221,36.9567,36.9082,36.9567,58200.0
2010-12-08 14:30:00,53.41,53.44,53.4,53.42,31100.0,36.9497,36.9705,36.9428,36.9567,31100.0
2010-12-08 14:35:00,53.42,53.49,53.42,53.48,38500.0,36.9567,37.0051,36.9567,36.9982,38500.0
2010-12-08 14:40:00,53.48,53.55,53.47,53.53,73100.0,36.9982,37.0466,36.9913,37.0328,73100.0
2010-12-08 14:45:00,53.53,53.54,53.5,53.52,32900.0,37.0328,37.0397,37.012,37.0258,32900.0
2010-12-08 14:50:00,53.52,53.54,53.51,53.51,43300.0,37.0258,37.0397,37.0189,37.0189,43300.0
2010-12-08 14:55:00,53.52,53.52,53.46,53.47,36800.0,37.0258,37.0258,36.9843,36.9913,36800.0
2010-12-08 15:00:00,53.47,53.47,53.43,53.46,43300.0,36.9913,36.9913,36.9636,36.9843,43300.0
2010-12-08 15:05:00,53.45,53.47,53.42,53.42,29000.0,36.9774,36.9913,36.9567,36.9567,29000.0
2010-12-08 15:10:00,53.42,53.42,53.37,53.38,27600.0,36.9567,36.9567,36.9221,36.929,27600.0
2010-12-08 15:15:00,53.38,53.39,53.34,53.34,28700.0,36.929,36.9359,36.9013,36.9013,28700.0
2010-12-08 15:20:00,53.35,53.38,53.33,53.35,64900.0,36.9082,36.929,36.8944,36.9082,64900.0
2010-12-08 15:25:00,53.35,53.37,53.3,53.3,48000.0,36.9082,36.9221,36.8736,36.8736,48000.0
2010-12-08 15:30:00,53.3,53.33,53.28,53.29,81900.0,36.8736,36.8944,36.8598,36.8667,81900.0
2010-12-08 15:35:00,53.28,53.36,53.28,53.35,109300.0,36.8598,36.9152,36.8598,36.9082,109300.0
2010-12-08 15:40:00,53.36,53.36,53.32,53.33,59500.0,36.9152,36.9152,36.8875,36.8944,59500.0
2010-12-08 15:45:00,53.33,53.35,53.3,53.32,87100.0,36.8944,36.9082,36.8736,36.8875,87100.0
2010-12-08 15:50:00,53.32,53.37,53.29,53.36,182400.0,36.8875,36.9221,36.8667,36.9152,182400.0
2010-12-08 15:55:00,53.36,53.38,53.28,53.28,251000.0,36.9152,36.929,36.8598,36.8598,251000.0
2010-12-09 09:30:00,53.31,53.39,53.22,53.25,83300.0,36.8806,36.9359,36.8183,36.8391,83300.0
2010-12-09 09:35:00,53.24,53.29,53.15,53.27,47800.0,36.8321,36.8667,36.7699,36.8529,47800.0
2010-12-09 09:40:00,53.27,53.32,53.25,53.29,57500.0,36.8529,36.8875,36.8391,36.8667,57500.0
2010-12-09 09:45:00,53.29,53.36,53.29,53.31,25100.0,36.8667,36.9152,36.8667,36.8806,25100.0
2010-12-09 09:50:00,53.31,53.38,53.28,53.3,86500.0,36.8806,36.929,36.8598,36.8736,86500.0
2010-12-09 09:55:00,53.31,53.31,53.21,53.25,138900.0,36.8806,36.8806,36.8114,36.8391,138900.0
2010-12-09 10:00:00,53.25,53.33,53.25,53.29,76500.0,36.8391,36.8944,36.8391,36.8667,76500.0
2010-12-09 10:05:00,53.29,53.36,53.28,53.31,45900.0,36.8667,36.9152,36.8598,36.8806,45900.0
2010-12-09 10:10:00,53.3,53.32,53.23,53.23,62300.0,36.8736,36.8875,36.8252,36.8252,62300.0
2010-12-09 10:15:00,53.23,53.25,53.16,53.17,64400.0,36.8252,36.8391,36.7768,36.7837,64400.0
2010-12-09 10:20:00,53.16,53.17,53.1,53.14,77900.0,36.7768,36.7837,36.7353,36.763,77900.0
2010-12-09 10:25:00,53.14,53.2,53.14,53.18,30200.0,36.763,36.8045,36.763,36.7906,30200.0
2010-12-09 10:30:00,53.18,53.24,53.18,53.21,20300.0,36.7906,36.8321,36.7906,36.8114,20300.0
2010-12-09 10:35:00,53.2,53.22,53.18,53.18,26400.0,36.8045,36.8183,36.7906,36.7906,26400.0
2010-12-09 10:40:00,53.17,53.18,53.12,53.13,28600.0,36.7837,36.7906,36.7491,36.756,28600.0
2010-12-09 10:45:00,53.13,53.14,53.11,53.14,26900.0,36.756,36.763,36.7422,36.763,26900.0
2010-12-09 10:50:00,53.14,53.18,53.13,53.17,45100.0,36.763,36.7906,36.756,36.7837,45100.0
2010-12-09 10:55:00,53.17,53.22,53.15,53.18,63900.0,36.7837,36.8183,36.7699,36.7906,63900.0
2010-12-09 11:00:00,53.18,53.24,53.18,53.23,29600.0,36.7906,36.8321,36.7906,36.8252,29600.0
2010-12-09 11:05:00,53.22,53.27,53.19,53.25,27700.0,36.8183,36.8529,36.7975,36.8391,27700.0
2010-12-09 11:10:00,53.26,53.28,53.23,53.23,34000.0,36.846,36.8598,36.8252,36.8252,34000.0
2010-12-09 11:15:00,53.24,53.27,53.23,53.24,25100.0,36.8321,36.8529,36.8252,36.8321,25100.0
2010-12-09 11:20:00,53.25,53.32,53.25,53.3,65800.0,36.8391,36.8875,36.8391,36.8736,65800.0
2010-12-09 11:25:00,53.3,53.35,53.3,53.32,46500.0,36.8736,36.9082,36.8736,36.8875,46500.0
2010-12-09 11:30:00,53.33,53.37,53.3,53.3,74000.0,36.8944,36.9221,36.8736,36.8736,74000.0
2010-12-09 11:35:00,53.3,53.3,53.26,53.26,9400.0,36.8736,36.8736,36.846,36.846,9400.0
2010-12-09 11:40:00,53.26,53.26,53.22,53.23,32600.0,36.846,36.846,36.8183,36.8252,32600.0
2010-12-09 11:45:00,53.23,53.26,53.21,53.25,48600.0,36.8252,36.846,36.8114,36.8391,48600.0
2010-12-09 11:50:00,53.25,53.26,53.23,53.24,13400.0,36.8391,36.846,36.8252,36.8321,13400.0
2010-12-09 11:55:00,53.25,53.28,53.23,53.27,28600.0,36.8391,36.8598,36.8252,36.8529,28600.0
2010-12-09 12:00:00,53.27,53.3,53.26,53.27,47000.0,36.8529,36.8736,36.846,36.8529,47000.0
2010-12-09 12:05:00,53.27,53.28,53.26,53.26,31600.0,36.8529,36.8598,36.846,36.846,31600.0
2010-12-09 12:10:00,53.26,53.28,53.25,53.25,32100.0,36.846,36.8598,36.8391,36.8391,32100.0
2010-12-09 12:15:00,53.25,53.25,53.23,53.23,12000.0,36.8391,36.8391,36.8252,36.8252,12000.0
2010-12-09 12:20:00,53.23,53.25,53.23,53.23,23000.0,36.8252,36.8391,36.8252,36.8252,23000.0
2010-12-09 12:25:00,53.23,53.25,53.23,53.23,36800.0,36.8252,36.8391,36.8252,36.8252,36800.0
2010-12-09 12:30:00,53.24,53.24,53.23,53.23,12200.0,36.8321,36.8321,36.8252,36.8252,12200.0
2010-12-09 12:35:00,53.23,53.24,53.18,53.2,19700.0,36.8252,36.8321,36.7906,36.8045,19700.0
2010-12-09 12:40:00,53.2,53.21,53.2,53.2,9900.0,36.8045,36.8114,36.8045,36.8045,9900.0
2010-12-09 12:45:00,53.2,53.21,53.19,53.2,13800.0,36.8045,36.8114,36.7975,36.8045,13800.0
2010-12-09 12:50:00,53.2,53.24,53.2,53.24,64000.0,36.8045,36.8321,36.8045,36.8321,64000.0
2010-12-09 12:55:00,53.23,53.3,53.22,53.28,37300.0,36.8252,36.8736,36.8183,36.8598,37300.0
2010-12-09 13:00:00,53.27,53.28,53.22,53.23,45100.0,36.8529,36.8598,36.8183,36.8252,45100.0
2010-12-09 13:05:00,53.23,53.24,53.21,53.22,64000.0,36.8252,36.8321,36.8114,36.8183,64000.0
2010-12-09 13:10:00,53.22,53.27,53.22,53.25,30100.0,36.8183,36.8529,36.8183,36.8391,30100.0
2010-12-09 13:15:00,53.26,53.28,53.25,53.26,23600.0,36.846,36.8598,36.8391,36.846,23600.0
2010-12-09 13:20:00,53.26,53.28,53.26,53.26,22300.0,36.846,36.8598,36.846,36.846,22300.0
2010-12-09 13:25:00,53.26,53.29,53.26,53.28,17900.0,36.846,36.8667,36.846,36.8598,17900.0
2010-12-09 13:30:00,53.28,53.3,53.28,53.28,41500.0,36.8598,36.8736,36.8598,36.8598,41500.0
2010-12-09 13:35:00,53.28,53.3,53.28,53.3,50900.0,36.8598,36.8736,36.8598,36.8736,50900.0
2010-12-09 13:40:00,53.31,53.31,53.29,53.3,36500.0,36.8806,36.8806,36.8667,36.8736,36500.0
2010-12-09 13:45:00,53.3,53.32,53.29,53.29,21200.0,36.8736,36.8875,36.8667,36.8667,21200.0
2010-12-09 13:50:00,53.29,53.31,53.29,53.31,27000.0,36.8667,36.8806,36.8667,36.8806,27000.0
2010-12-09 13:55:00,53.32,53.32,53.27,53.31,129400.0,36.8875,36.8875,36.8529,36.8806,129400.0
2010-12-09 14:00:00,53.3,53.31,53.3,53.31,21500.0,36.8736,36.8806,36.8736,36.8806,21500.0
2010-12-09 14:05:00,53.31,53.34,53.3,53.32,54800.0,36.8806,36.9013,36.8736,36.8875,54800.0
2010-12-09 14:10:00,53.32,53.33,53.31,53.33,53400.0,36.8875,36.8944,36.8806,36.8944,53400.0
2010-12-09 14:15:00,53.33,53.34,53.32,53.33,88000.0,36.8944,36.9013,36.8875,36.8944,88000.0
2010-12-09 14:20:00,53.33,53.34,53.32,53.33,28800.0,36.8944,36.9013,36.8875,36.8944,28800.0
2010-12-09 14:25:00,53.33,53.39,53.32,53.38,58600.0,36.8944,36.9359,36.8875,36.929,58600.0
2010-12-09 14:30:00,53.38,53.38,53.31,53.32,35700.0,36.929,36.929,36.8806,36.8875,35700.0
2010-12-09 14:35:00,53.32,53.35,53.32,53.34,36400.0,36.8875,36.9082,36.8875,36.9013,36400.0
2010-12-09 14:40:00,53.34,53.35,53.31,53.32,34500.0,36.9013,36.9082,36.8806,36.8875,34500.0
2010-12-09 14:45:00,53.32,53.37,53.32,53.35,72500.0,36.8875,36.9221,36.8875,36.9082,72500.0
2010-12-09 14:50:00,53.35,53.4,53.35,53.38,45500.0,36.9082,36.9428,36.9082,36.929,45500.0
2010-12-09 14:55:00,53.38,53.43,53.38,53.42,32600.0,36.929,36.9636,36.929,36.9567,32600.0
2010-12-09 15:00:00,53.42,53.47,53.37,53.46,142000.0,36.9567,36.9913,36.9221,36.9843,142000.0
2010-12-09 15:05:00,53.46,53.5,53.45,53.48,75600.0,36.9843,37.012,36.9774,36.9982,75600.0
2010-12-09 15:10:00,53.48,53.5,53.44,53.45,80400.0,36.9982,37.012,36.9705,36.9774,80400.0
2010-12-09 15:15:00,53.45,53.53,53.44,53.53,123100.0,36.9774,37.0328,36.9705,37.0328,123100.0
2010-12-09 15:20:00,53.53,53.53,53.47,53.49,92300.0,37.0328,37.0328,36.9913,37.0051,92300.0
2010-12-09 15:25:00,53.48,53.53,53.48,53.51,110700.0,36.9982,37.0328,36.9982,37.0189,110700.0
2010-12-09 15:30:00,53.51,53.52,53.44,53.44,93200.0,37.0189,37.0258,36.9705,36.9705,93200.0
2010-12-09 15:35:00,53.44,53.48,53.39,53.48,158200.0,36.9705,36.9982,36.9359,36.9982,158200.0
2010-12-09 15:40:00,53.48,53.55,53.47,53.52,155000.0,36.9982,37.0466,36.9913,37.0258,155000.0
2010-12-09 15:45:00,53.53,53.58,53.5,53.57,140700.0,37.0328,37.0674,37.012,37.0604,140700.0
2010-12-09 15:50:00,53.58,53.58,53.48,53.48,176200.0,37.0674,37.0674,36.9982,36.9982,176200.0
2010-12-09 15:55:00,53.48,53.49,53.4,53.44,211400.0,36.9982,37.0051,36.9428,36.9705,211400.0
2010-12-10 09:30:00,53.32,53.53,53.29,53.49,112300.0,36.8875,37.0328,36.8667,37.0051,112300.0
2010-12-10 09:35:00,53.5,53.6,53.48,53.52,68200.0,37.012,37.0812,36.9982,37.0258,68200.0
2010-12-10 09:40:00,53.52,53.66,53.52,53.65,79000.0,37.0258,37.1227,37.0258,37.1158,79000.0
2010-12-10 09:45:00,53.65,53.72,53.5,53.54,81900.0,37.1158,37.1642,37.012,37.0397,81900.0
2010-12-10 09:50:00,53.53,53.66,53.51,53.63,62700.0,37.0328,37.1227,37.0189,37.1019,62700.0
2010-12-10 09:55:00,53.65,53.69,53.55,53.58,35900.0,37.1158,37.1435,37.0466,37.0674,35900.0
2010-12-10 10:00:00,53.57,53.6,53.52,53.52,114500.0,37.0604,37.0812,37.0258,37.0258,114500.0
2010-12-10 10:05:00,53.51,53.58,53.5,53.51,42400.0,37.0189,37.0674,37.012,37.0189,42400.0
2010-12-10 10:10:00,53.51,53.57,53.5,53.55,54000.0,37.0189,37.0604,37.012,37.0466,54000.0
2010-12-10 10:15:00,53.55,53.59,53.53,53.59,54400.0,37.0466,37.0743,37.0328,37.0743,54400.0
2010-12-10 10:20:00,53.58,53.6,53.49,53.5,64000.0,37.0674,37.0812,37.0051,37.012,64000.0
2010-12-10 10:25:00,53.51,53.51,53.46,53.49,93900.0,37.0189,37.0189,36.9843,37.0051,93900.0
2010-12-10 10:30:00,53.49,53.51,53.48,53.5,140500.0,37.0051,37.0189,36.9982,37.012,140500.0
2010-12-10 10:35:00,53.5,53.5,53.43,53.44,89500.0,37.012,37.012,36.9636,36.9705,89500.0
2010-12-10 10:40:00,53.43,53.51,53.43,53.46,48000.0,36.9636,37.0189,36.9636,36.9843,48000.0
2010-12-10 10:45:00,53.47,53.51,53.46,53.5,84100.0,36.9913,37.0189,36.9843,37.012,84100.0
2010-12-10 10:50:00,53.5,53.52,53.47,53.5,52400.0,37.012,37.0258,36.9913,37.012,52400.0
2010-12-10 10:55:00,53.5,53.51,53.44,53.44,92600.0,37.012,37.0189,36.9705,36.9705,92600.0
2010-12-10 11:00:00,53.44,53.46,53.42,53.46,44800.0,36.9705,36.9843,36.9567,36.9843,44800.0
2010-12-10 11:05:00,53.46,53.49,53.44,53.48,77600.0,36.9843,37.0051,36.9705,36.9982,77600.0
2010-12-10 11:10:00,53.48,53.49,53.41,53.45,56800.0,36.9982,37.0051,36.9497,36.9774,56800.0
2010-12-10 11:15:00,53.45,53.46,53.43,53.44,53100.0,36.9774,36.9843,36.9636,36.9705,53100.0
2010-12-10 11:20:00,53.44,53.46,53.43,53.43,79900.0,36.9705,36.9843,36.9636,36.9636,79900.0
2010-12-10 11:25:00,53.42,53.43,53.36,53.37,28900.0,36.9567,36.9636,36.9152,36.9221,28900.0
2010-12-10 11:30:00,53.37,53.42,53.37,53.4,34100.0,36.9221,36.9567,36.9221,36.9428,34100.0
2010-12-10 11:35:00,53.39,53.4,53.39,53.39,21800.0,36.9359,36.9428,36.9359,36.9359,21800.0
2010-12-10 11:40:00,53.4,53.4,53.39,53.4,27800.0,36.9428,36.9428,36.9359,36.9428,27800.0
2010-12-10 11:45:00,53.39,53.44,53.39,53.44,51000.0,36.9359,36.9705,36.9359,36.9705,51000.0
2010-12-10 11:50:00,53.44,53.44,53.43,53.43,39900.0,36.9705,36.9705,36.9636,36.9636,39900.0
2010-12-10 11:55:00,53.44,53.47,53.43,53.47,45400.0,36.9705,36.9913,36.9636,36.9913,45400.0
2010-12-10 12:00:00,53.47,53.47,53.45,53.45,76700.0,36.9913,36.9913,36.9774,36.9774,76700.0
2010-12-10 12:05:00,53.45,53.46,53.44,53.46,54700.0,36.9774,36.9843,36.9705,36.9843,54700.0
2010-12-10 12:10:00,53.46,53.46,53.45,53.45,28300.0,36.9843,36.9843,36.9774,36.9774,28300.0
2010-12-10 12:15:00,53.45,53.46,53.4,53.4,17200.0,36.9774,36.9843,36.9428,36.9428,17200.0
2010-12-10 12:20:00,53.4,53.44,53.4,53.44,24500.0,36.9428,36.9705,36.9428,36.9705,24500.0
2010-12-10 12:25:00,53.44,53.47,53.43,53.45,24600.0,36.9705,36.9913,36.9636,36.9774,24600.0
2010-12-10 12:30:00,53.45,53.47,53.45,53.46,15700.0,36.9774,36.9913,36.9774,36.9843,15700.0
2010-12-10 12:35:00,53.47,53.47,53.43,53.44,25900.0,36.9913,36.9913,36.9636,36.9705,25900.0
2010-12-10 12:40:00,53.45,53.46,53.4,53.42,51200.0,36.9774,36.9843,36.9428,36.9567,51200.0
2010-12-10 12:45:00,53.42,53.46,53.41,53.45,63900.0,36.9567,36.9843,36.9497,36.9774,63900.0
2010-12-10 12:50:00,53.44,53.45,53.42,53.42,14600.0,36.9705,36.9774,36.9567,36.9567,14600.0
2010-12-10 12:55:00,53.42,53.45,53.42,53.44,23100.0,36.9567,36.9774,36.9567,36.9705,23100.0
2010-12-10 13:00:00,53.44,53.45,53.42,53.42,60500.0,36.9705,36.9774,36.9567,36.9567,60500.0
2010-12-10 13:05:00,53.42,53.45,53.42,53.45,43200.0,36.9567,36.9774,36.9567,36.9774,43200.0
2010-12-10 13:10:00,53.44,53.45,53.42,53.44,29700.0,36.9705,36.9774,36.9567,36.9705,29700.0
2010-12-10 13:15:00,53.44,53.49,53.44,53.46,95300.0,36.9705,37.0051,36.9705,36.9843,95300.0
2010-12-10 13:20:00,53.47,53.51,53.45,53.47,138100.0,36.9913,37.0189,36.9774,36.9913,138100.0
2010-12-10 13:25:00,53.46,53.47,53.45,53.46,22500.0,36.9843,36.9913,36.9774,36.9843,22500.0
2010-12-10 13:30:00,53.45,53.8,53.45,53.58,618800.0,36.9774,37.2196,36.9774,37.0674,618800.0
2010-12-10 13:35:00,53.58,53.58,53.44,53.45,207800.0,37.0674,37.0674,36.9705,36.9774,207800.0
2010-12-10 13:40:00,53.45,53.45,53.4,53.45,46200.0,36.9774,36.9774,36.9428,36.9774,46200.0
2010-12-10 13:45:00,53.45,53.56,53.45,53.49,68700.0,36.9774,37.0535,36.9774,37.0051,68700.0
2010-12-10 13:50:00,53.49,53.58,53.49,53.56,50300.0,37.0051,37.0674,37.0051,37.0535,50300.0
2010-12-10 13:55:00,53.56,53.67,53.56,53.65,92000.0,37.0535,37.1296,37.0535,37.1158,92000.0
2010-12-10 14:00:00,53.65,53.75,53.65,53.74,85900.0,37.1158,37.185,37.1158,37.178,85900.0
2010-12-10 14:05:00,53.75,53.9,53.73,53.88,84900.0,37.185,37.2887,37.1711,37.2749,84900.0
2010-12-10 14:10:00,53.88,54.0,53.88,53.99,149500.0,37.2749,37.3579,37.2749,37.351,149500.0
2010-12-10 14:15:00,53.98,54.0,53.92,53.95,66400.0,37.3441,37.3579,37.3026,37.3233,66400.0
2010-12-10 14:20:00,53.94,53.97,53.94,53.94,34100.0,37.3164,37.3372,37.3164,37.3164,34100.0
2010-12-10 14:25:00,53.94,53.94,53.85,53.85,52300.0,37.3164,37.3164,37.2541,37.2541,52300.0
2010-12-10 14:30:00,53.84,53.86,53.82,53.82,29400.0,37.2472,37.2611,37.2334,37.2334,29400.0
2010-12-10 14:35:00,53.82,53.84,53.78,53.84,37500.0,37.2334,37.2472,37.2057,37.2472,37500.0
2010-12-10 14:40:00,53.84,53.9,53.83,53.88,40000.0,37.2472,37.2887,37.2403,37.2749,40000.0
2010-12-10 14:45:00,53.87,53.9,53.87,53.9,34700.0,37.268,37.2887,37.268,37.2887,34700.0
2010-12-10 14:50:00,53.89,53.94,53.89,53.93,43300.0,37.2818,37.3164,37.2818,37.3095,43300.0
2010-12-10 14:55:00,53.93,53.95,53.92,53.92,51600.0,37.3095,37.3233,37.3026,37.3026,51600.0
2010-12-10 15:00:00,53.92,53.93,53.8,53.82,78700.0,37.3026,37.3095,37.2196,37.2334,78700.0
2010-12-10 15:05:00,53.83,53.86,53.82,53.85,106500.0,37.2403,37.2611,37.2334,37.2541,106500.0
2010-12-10 15:10:00,53.86,53.86,53.83,53.83,28000.0,37.2611,37.2611,37.2403,37.2403,28000.0
2010-12-10 15:15:00,53.83,53.86,53.81,53.84,39700.0,37.2403,37.2611,37.2265,37.2472,39700.0
2010-12-10 15:20:00,53.83,53.87,53.83,53.86,31500.0,37.2403,37.268,37.2403,37.2611,31500.0
2010-12-10 15:25:00,53.86,53.88,53.84,53.88,55000.0,37.2611,37.2749,37.2472,37.2749,55000.0
2010-12-10 15:30:00,53.88,53.95,53.88,53.93,64100.0,37.2749,37.3233,37.2749,37.3095,64100.0
2010-12-10 15:35:00,53.92,53.92,53.87,53.9,55300.0,37.3026,37.3026,37.268,37.2887,55300.0
2010-12-10 15:40:00,53.9,53.93,53.88,53.89,56900.0,37.2887,37.3095,37.2749,37.2818,56900.0
2010-12-10 15:45:00,53.89,53.94,53.86,53.93,138800.0,37.2818,37.3164,37.2611,37.3095,138800.0
2010-12-10 15:50:00,53.93,53.95,53.9,53.95,467300.0,37.3095,37.3233,37.2887,37.3233,467300.0
2010-12-10 15:55:00,53.96,53.98,53.86,53.87,311000.0,37.3302,37.3441,37.2611,37.268,311000.0
2010-12-13 09:30:00,53.97,54.15,53.85,54.08,170500.0,37.3372,37.4617,37.2541,37.4133,170500.0
2010-12-13 09:35:00,54.08,54.14,54.04,54.08,96100.0,37.4133,37.4548,37.3856,37.4133,96100.0
2010-12-13 09:40:00,54.08,54.2,54.05,54.17,94100.0,37.4133,37.4963,37.3925,37.4755,94100.0
2010-12-13 09:45:00,54.15,54.2,54.09,54.16,68000.0,37.4617,37.4963,37.4202,37.4686,68000.0
2010-12-13 09:50:00,54.16,54.28,54.16,54.25,92100.0,37.4686,37.5516,37.4686,37.5309,92100.0
2010-12-13 09:55:00,54.25,54.28,54.2,54.25,209000.0,37.5309,37.5516,37.4963,37.5309,209000.0
2010-12-13 10:00:00,54.24,54.27,54.2,54.25,296800.0,37.524,37.5447,37.4963,37.5309,296800.0
2010-12-13 10:05:00,54.26,54.26,54.15,54.16,48900.0,37.5378,37.5378,37.4617,37.4686,48900.0
2010-12-13 10:10:00,54.15,54.21,54.15,54.19,86500.0,37.4617,37.5032,37.4617,37.4894,86500.0
2010-12-13 10:15:00,54.19,54.28,54.16,54.28,60300.0,37.4894,37.5516,37.4686,37.5516,60300.0
2010-12-13 10:20:00,54.29,54.31,54.24,54.24,44500.0,37.5585,37.5724,37.524,37.524,44500.0
2010-12-13 10:25:00,54.24,54.24,54.18,54.2,51400.0,37.524,37.524,37.4824,37.4963,51400.0
2010-12-13 10:30:00,54.2,54.32,54.2,54.29,72300.0,37.4963,37.5793,37.4963,37.5585,72300.0
2010-12-13 10:35:00,54.29,54.32,54.2,54.22,58400.0,37.5585,37.5793,37.4963,37.5101,58400.0
2010-12-13 10:40:00,54.21,54.22,54.1,54.1,36000.0,37.5032,37.5101,37.4271,37.4271,36000.0
2010-12-13 10:45:00,54.1,54.26,54.09,54.24,91000.0,37.4271,37.5378,37.4202,37.524,91000.0
2010-12-13 10:50:00,54.24,54.32,54.24,54.32,59700.0,37.524,37.5793,37.524,37.5793,59700.0
2010-12-13 10:55:00,54.31,54.34,54.3,54.34,33600.0,37.5724,37.5931,37.5655,37.5931,33600.0
2010-12-13 11:00:00,54.33,54.33,54.24,54.25,34100.0,37.5862,37.5862,37.524,37.5309,34100.0
2010-12-13 11:05:00,54.26,54.3,54.19,54.21,43000.0,37.5378,37.5655,37.4894,37.5032,43000.0
2010-12-13 11:10:00,54.21,54.29,54.21,54.25,45000.0,37.5032,37.5585,37.5032,37.5309,45000.0
2010-12-13 11:15:00,54.25,54.29,54.25,54.26,24600.0,37.5309,37.5585,37.5309,37.5378,24600.0
2010-12-13 11:20:00,54.25,54.26,54.23,54.24,47300.0,37.5309,37.5378,37.517,37.524,47300.0
2010-12-13 11:25:00,54.24,54.25,54.13,54.13,39900.0,37.524,37.5309,37.4479,37.4479,39900.0
2010-12-13 11:30:00,54.13,54.17,54.1,54.1,110200.0,37.4479,37.4755,37.4271,37.4271,110200.0
2010-12-13 11:35:00,54.1,54.11,54.08,54.11,39000.0,37.4271,37.434,37.4133,37.434,39000.0
2010-12-13 11:40:00,54.12,54.14,54.09,54.1,33800.0,37.4409,37.4548,37.4202,37.4271,33800.0
2010-12-13 11:45:00,54.1,54.12,54.1,54.11,25700.0,37.4271,37.4409,37.4271,37.434,25700.0
2010-12-13 11:50:00,54.11,54.13,54.09,54.1,30600.0,37.434,37.4479,37.4202,37.4271,30600.0
2010-12-13 11:55:00,54.1,54.15,54.07,54.14,53200.0,37.4271,37.4617,37.4063,37.4548,53200.0
2010-12-13 12:00:00,54.14,54.15,54.06,54.06,67400.0,37.4548,37.4617,37.3994,37.3994,67400.0
2010-12-13 12:05:00,54.06,54.09,54.02,54.06,64400.0,37.3994,37.4202,37.3718,37.3994,64400.0
2010-12-13 12:10:00,54.05,54.08,54.05,54.06,37500.0,37.3925,37.4133,37.3925,37.3994,37500.0
2010-12-13 12:15:00,54.06,54.1,54.05,54.06,26600.0,37.3994,37.4271,37.3925,37.3994,26600.0
2010-12-13 12:20:00,54.05,54.07,54.05,54.05,16600.0,37.3925,37.4063,37.3925,37.3925,16600.0
2010-12-13 12:25:00,54.06,54.1,54.05,54.05,46300.0,37.3994,37.4271,37.3925,37.3925,46300.0
2010-12-13 12:30:00,54.06,54.08,54.05,54.07,45400.0,37.3994,37.4133,37.3925,37.4063,45400.0
2010-12-13 12:35:00,54.06,54.1,54.06,54.08,41300.0,37.3994,37.4271,37.3994,37.4133,41300.0
2010-12-13 12:40:00,54.08,54.09,54.05,54.06,27000.0,37.4133,37.4202,37.3925,37.3994,27000.0
2010-12-13 12:45:00,54.06,54.07,54.05,54.07,15000.0,37.3994,37.4063,37.3925,37.4063,15000.0
2010-12-13 12:50:00,54.06,54.07,54.05,54.05,18500.0,37.3994,37.4063,37.3925,37.3925,18500.0
2010-12-13 12:55:00,54.05,54.06,54.05,54.06,22800.0,37.3925,37.3994,37.3925,37.3994,22800.0
2010-12-13 13:00:00,54.05,54.11,54.05,54.07,68900.0,37.3925,37.434,37.3925,37.4063,68900.0
2010-12-13 13:05:00,54.07,54.08,54.05,54.08,48800.0,37.4063,37.4133,37.3925,37.4133,48800.0
2010-12-13 13:10:00,54.08,54.11,54.05,54.06,50600.0,37.4133,37.434,37.3925,37.3994,50600.0
2010-12-13 13:15:00,54.06,54.06,53.99,54.03,29600.0,37.3994,37.3994,37.351,37.3787,29600.0
2010-12-13 13:20:00,54.02,54.03,53.99,54.01,29700.0,37.3718,37.3787,37.351,37.3648,29700.0
2010-12-13 13:25:00,54.01,54.03,53.99,54.0,21500.0,37.3648,37.3787,37.351,37.3579,21500.0
2010-12-13 13:30:00,54.0,54.0,53.99,54.0,12800.0,37.3579,37.3579,37.351,37.3579,12800.0
2010-12-13 13:35:00,54.0,54.02,53.99,53.99,32300.0,37.3579,37.3718,37.351,37.351,32300.0
2010-12-13 13:40:00,53.99,54.0,53.99,54.0,22400.0,37.351,37.3579,37.351,37.3579,22400.0
2010-12-13 13:45:00,53.99,54.0,53.93,53.94,68100.0,37.351,37.3579,37.3095,37.3164,68100.0
2010-12-13 13:50:00,53.94,53.97,53.93,53.95,35500.0,37.3164,37.3372,37.3095,37.3233,35500.0
2010-12-13 13:55:00,53.95,54.0,53.94,54.0,30200.0,37.3233,37.3579,37.3164,37.3579,30200.0
2010-12-13 14:00:00,54.0,54.03,54.0,54.01,30000.0,37.3579,37.3787,37.3579,37.3648,30000.0
2010-12-13 14:05:00,54.0,54.05,53.99,54.01,38800.0,37.3579,37.3925,37.351,37.3648,38800.0
2010-12-13 14:10:00,54.02,54.02,53.98,53.99,51900.0,37.3718,37.3718,37.3441,37.351,51900.0
2010-12-13 14:15:00,54.0,54.05,53.99,54.04,31300.0,37.3579,37.3925,37.351,37.3856,31300.0
2010-12-13 14:20:00,54.04,54.05,54.01,54.03,37200.0,37.3856,37.3925,37.3648,37.3787,37200.0
2010-12-13 14:25:00,54.04,54.08,54.02,54.03,36600.0,37.3856,37.4133,37.3718,37.3787,36600.0
2010-12-13 14:30:00,54.03,54.05,54.01,54.03,39600.0,37.3787,37.3925,37.3648,37.3787,39600.0
2010-12-13 14:35:00,54.04,54.07,54.03,54.03,28000.0,37.3856,37.4063,37.3787,37.3787,28000.0
2010-12-13 14:40:00,54.03,54.03,54.0,54.0,30200.0,37.3787,37.3787,37.3579,37.3579,30200.0
2010-12-13 14:45:00,54.01,54.05,54.01,54.03,18800.0,37.3648,37.3925,37.3648,37.3787,18800.0
2010-12-13 14:50:00,54.04,54.05,54.03,54.04,28400.0,37.3856,37.3925,37.3787,37.3856,28400.0
2010-12-13 14:55:00,54.04,54.04,54.02,54.02,11100.0,37.3856,37.3856,37.3718,37.3718,11100.0
2010-12-13 15:00:00,54.03,54.04,54.02,54.03,20400.0,37.3787,37.3856,37.3718,37.3787,20400.0
2010-12-13 15:05:00,54.03,54.05,54.02,54.02,44300.0,37.3787,37.3925,37.3718,37.3718,44300.0
2010-12-13 15:10:00,54.03,54.06,54.02,54.04,46400.0,37.3787,37.3994,37.3718,37.3856,46400.0
2010-12-13 15:15:00,54.05,54.12,54.04,54.11,60100.0,37.3925,37.4409,37.3856,37.434,60100.0
2010-12-13 15:20:00,54.12,54.12,54.08,54.08,23900.0,37.4409,37.4409,37.4133,37.4133,23900.0
2010-12-13 15:25:00,54.08,54.16,54.08,54.13,47300.0,37.4133,37.4686,37.4133,37.4479,47300.0
2010-12-13 15:30:00,54.14,54.15,54.08,54.1,71200.0,37.4548,37.4617,37.4133,37.4271,71200.0
2010-12-13 15:35:00,54.11,54.15,54.1,54.15,52300.0,37.434,37.4617,37.4271,37.4617,52300.0
2010-12-13 15:40:00,54.15,54.16,54.12,54.16,48100.0,37.4617,37.4686,37.4409,37.4686,48100.0
2010-12-13 15:45:00,54.15,54.18,54.13,54.16,171100.0,37.4617,37.4824,37.4479,37.4686,171100.0
2010-12-13 15:50:00,54.16,54.17,54.13,54.14,156900.0,37.4686,37.4755,37.4479,37.4548,156900.0
2010-12-13 15:55:00,54.14,54.14,54.04,54.04,292700.0,37.4548,37.4548,37.3856,37.3856,292700.0
2010-12-14 09:30:00,56.45,56.65,56.12,56.5,1354100.0,39.0529,39.1912,38.8246,39.0875,1354100.0
2010-12-14 09:35:00,56.5,57.11,56.5,57.07,1009000.0,39.0875,39.5095,39.0875,39.4818,1009000.0
2010-12-14 09:40:00,57.07,57.14,56.9,57.11,693600.0,39.4818,39.5302,39.3642,39.5095,693600.0
2010-12-14 09:45:00,57.11,57.22,56.53,56.64,681700.0,39.5095,39.5856,39.1082,39.1843,681700.0
2010-12-14 09:50:00,56.64,56.82,56.62,56.63,331000.0,39.1843,39.3088,39.1705,39.1774,331000.0
2010-12-14 09:55:00,56.63,56.63,56.27,56.51,417800.0,39.1774,39.1774,38.9283,39.0944,417800.0
2010-12-14 10:00:00,56.5,56.52,56.25,56.32,358600.0,39.0875,39.1013,38.9145,38.9629,358600.0
2010-12-14 10:05:00,56.33,56.38,55.91,55.98,567500.0,38.9698,39.0044,38.6793,38.7277,567500.0
2010-12-14 10:10:00,55.98,56.01,55.81,55.86,264500.0,38.7277,38.7485,38.6101,38.6447,264500.0
2010-12-14 10:15:00,55.84,55.99,55.8,55.83,263100.0,38.6309,38.7346,38.6032,38.6239,263100.0
2010-12-14 10:20:00,55.84,55.89,55.56,55.56,316200.0,38.6309,38.6654,38.4371,38.4371,316200.0
2010-12-14 10:25:00,55.57,55.64,55.24,55.52,655300.0,38.4441,38.4925,38.2158,38.4095,655300.0
2010-12-14 10:30:00,55.53,55.68,55.53,55.67,258400.0,38.4164,38.5202,38.4164,38.5132,258400.0
2010-12-14 10:35:00,55.66,55.83,55.64,55.76,184000.0,38.5063,38.6239,38.4925,38.5755,184000.0
2010-12-14 10:40:00,55.75,55.76,55.69,55.75,101800.0,38.5686,38.5755,38.5271,38.5686,101800.0
2010-12-14 10:45:00,55.75,55.75,55.62,55.74,173600.0,38.5686,38.5686,38.4787,38.5617,173600.0
2010-12-14 10:50:00,55.74,55.75,55.56,55.65,181200.0,38.5617,38.5686,38.4371,38.4994,181200.0
2010-12-14 10:55:00,55.66,55.75,55.65,55.72,149200.0,38.5063,38.5686,38.4994,38.5478,149200.0
2010-12-14 11:00:00,55.73,55.83,55.71,55.75,147600.0,38.5548,38.6239,38.5409,38.5686,147600.0
2010-12-14 11:05:00,55.74,55.74,55.61,55.64,125600.0,38.5617,38.5617,38.4717,38.4925,125600.0
2010-12-14 11:10:00,55.63,55.65,55.62,55.65,82400.0,38.4856,38.4994,38.4787,38.4994,82400.0
2010-12-14 11:15:00,55.64,55.66,55.51,55.62,190900.0,38.4925,38.5063,38.4026,38.4787,190900.0
2010-12-14 11:20:00,55.62,55.75,55.61,55.75,201900.0,38.4787,38.5686,38.4717,38.5686,201900.0
2010-12-14 11:25:00,55.75,55.75,55.66,55.74,82800.0,38.5686,38.5686,38.5063,38.5617,82800.0
2010-12-14 11:30:00,55.73,55.81,55.71,55.79,113900.0,38.5548,38.6101,38.5409,38.5963,113900.0
2010-12-14 11:35:00,55.79,55.94,55.79,55.92,116400.0,38.5963,38.7,38.5963,38.6862,116400.0
2010-12-14 11:40:00,55.93,55.99,55.9,55.97,431900.0,38.6931,38.7346,38.6724,38.7208,431900.0
2010-12-14 11:45:00,55.97,55.98,55.87,55.87,178000.0,38.7208,38.7277,38.6516,38.6516,178000.0
2010-12-14 11:50:00,55.87,55.93,55.85,55.91,77300.0,38.6516,38.6931,38.6378,38.6793,77300.0
2010-12-14 11:55:00,55.9,55.94,55.88,55.89,86000.0,38.6724,38.7,38.6585,38.6654,86000.0
2010-12-14 12:00:00,55.88,55.96,55.86,55.96,65700.0,38.6585,38.7139,38.6447,38.7139,65700.0
2010-12-14 12:05:00,55.96,56.0,55.93,56.0,100600.0,38.7139,38.7415,38.6931,38.7415,100600.0
2010-12-14 12:10:00,55.99,56.0,55.94,55.94,84600.0,38.7346,38.7415,38.7,38.7,84600.0
2010-12-14 12:15:00,55.94,55.96,55.93,55.93,57600.0,38.7,38.7139,38.6931,38.6931,57600.0
2010-12-14 12:20:00,55.94,55.96,55.93,55.95,75500.0,38.7,38.7139,38.6931,38.707,75500.0
2010-12-14 12:25:00,55.96,55.98,55.93,55.94,190300.0,38.7139,38.7277,38.6931,38.7,190300.0
2010-12-14 12:30:00,55.94,55.97,55.91,55.96,158000.0,38.7,38.7208,38.6793,38.7139,158000.0
2010-12-14 12:35:00,55.96,56.0,55.94,56.0,178700.0,38.7139,38.7415,38.7,38.7415,178700.0
2010-12-14 12:40:00,55.99,56.0,55.99,55.99,45700.0,38.7346,38.7415,38.7346,38.7346,45700.0
2010-12-14 12:45:00,56.0,56.32,55.99,56.3,1138700.0,38.7415,38.9629,38.7346,38.9491,1138700.0
2010-12-14 12:50:00,56.3,56.41,56.29,56.31,328500.0,38.9491,39.0252,38.9422,38.956,328500.0
2010-12-14 12:55:00,56.31,56.33,56.26,56.29,116100.0,38.956,38.9698,38.9214,38.9422,116100.0
2010-12-14 13:00:00,56.28,56.3,56.22,56.3,139000.0,38.9353,38.9491,38.8937,38.9491,139000.0
2010-12-14 13:05:00,56.29,56.34,56.26,56.31,147300.0,38.9422,38.9768,38.9214,38.956,147300.0
2010-12-14 13:10:00,56.3,56.33,56.3,56.33,48100.0,38.9491,38.9698,38.9491,38.9698,48100.0
2010-12-14 13:15:00,56.33,56.56,56.32,56.55,341000.0,38.9698,39.129,38.9629,39.122,341000.0
2010-12-14 13:20:00,56.56,56.64,56.5,56.51,195300.0,39.129,39.1843,39.0875,39.0944,195300.0
2010-12-14 13:25:00,56.5,56.55,56.45,56.52,146700.0,39.0875,39.122,39.0529,39.1013,146700.0
2010-12-14 13:30:00,56.51,56.52,56.47,56.51,109400.0,39.0944,39.1013,39.0667,39.0944,109400.0
2010-12-14 13:35:00,56.5,56.64,56.5,56.6,190800.0,39.0875,39.1843,39.0875,39.1566,190800.0
2010-12-14 13:40:00,56.6,56.77,56.59,56.76,129000.0,39.1566,39.2742,39.1497,39.2673,129000.0
2010-12-14 13:45:00,56.77,57.0,56.77,56.93,440200.0,39.2742,39.4334,39.2742,39.3849,440200.0
2010-12-14 13:50:00,56.92,56.94,56.7,56.74,149900.0,39.378,39.3918,39.2258,39.2535,149900.0
2010-12-14 13:55:00,56.74,56.75,56.63,56.63,114800.0,39.2535,39.2604,39.1774,39.1774,114800.0
2010-12-14 14:00:00,56.63,56.64,56.57,56.57,90400.0,39.1774,39.1843,39.1359,39.1359,90400.0
2010-12-14 14:05:00,56.56,56.67,56.52,56.63,197400.0,39.129,39.2051,39.1013,39.1774,197400.0
2010-12-14 14:10:00,56.63,56.69,56.6,56.67,336100.0,39.1774,39.2189,39.1566,39.2051,336100.0
2010-12-14 14:15:00,56.67,56.7,56.61,56.65,101100.0,39.2051,39.2258,39.1636,39.1912,101100.0
2010-12-14 14:20:00,56.66,56.7,56.57,56.58,136400.0,39.1981,39.2258,39.1359,39.1428,136400.0
2010-12-14 14:25:00,56.58,56.6,56.5,56.52,112300.0,39.1428,39.1566,39.0875,39.1013,112300.0
2010-12-14 14:30:00,56.51,56.59,56.51,56.56,88900.0,39.0944,39.1497,39.0944,39.129,88900.0
2010-12-14 14:35:00,56.56,56.62,56.54,56.6,146600.0,39.129,39.1705,39.1151,39.1566,146600.0
2010-12-14 14:40:00,56.59,56.63,56.58,56.6,249500.0,39.1497,39.1774,39.1428,39.1566,249500.0
2010-12-14 14:45:00,56.6,56.68,56.6,56.65,76500.0,39.1566,39.212,39.1566,39.1912,76500.0
2010-12-14 14:50:00,56.64,56.68,56.61,56.66,120400.0,39.1843,39.212,39.1636,39.1981,120400.0
2010-12-14 14:55:00,56.66,56.74,56.62,56.72,112800.0,39.1981,39.2535,39.1705,39.2396,112800.0
2010-12-14 15:00:00,56.72,56.73,56.67,56.7,119400.0,39.2396,39.2466,39.2051,39.2258,119400.0
2010-12-14 15:05:00,56.7,56.79,56.7,56.75,94300.0,39.2258,39.2881,39.2258,39.2604,94300.0
2010-12-14 15:10:00,56.76,56.77,56.61,56.63,146100.0,39.2673,39.2742,39.1636,39.1774,146100.0
2010-12-14 15:15:00,56.64,56.68,56.63,56.66,131900.0,39.1843,39.212,39.1774,39.1981,131900.0
2010-12-14 15:20:00,56.66,56.7,56.64,56.7,122900.0,39.1981,39.2258,39.1843,39.2258,122900.0
2010-12-14 15:25:00,56.69,56.71,56.67,56.68,115900.0,39.2189,39.2327,39.2051,39.212,115900.0
2010-12-14 15:30:00,56.68,56.74,56.67,56.72,150600.0,39.212,39.2535,39.2051,39.2396,150600.0
2010-12-14 15:35:00,56.72,56.8,56.69,56.7,444400.0,39.2396,39.295,39.2189,39.2258,444400.0
2010-12-14 15:40:00,56.71,56.73,56.69,56.72,292600.0,39.2327,39.2466,39.2189,39.2396,292600.0
2010-12-14 15:45:00,56.72,56.76,56.69,56.75,404700.0,39.2396,39.2673,39.2189,39.2604,404700.0
2010-12-14 15:50:00,56.75,56.88,56.71,56.82,414900.0,39.2604,39.3503,39.2327,39.3088,414900.0
2010-12-14 15:55:00,56.82,56.84,56.75,56.76,529600.0,39.3088,39.3227,39.2604,39.2673,529600.0
2010-12-15 09:30:00,56.53,56.95,56.5,56.73,172600.0,39.1082,39.3988,39.0875,39.2466,172600.0
2010-12-15 09:35:00,56.72,56.73,56.43,56.45,144500.0,39.2396,39.2466,39.039,39.0529,144500.0
2010-12-15 09:40:00,56.45,56.48,56.21,56.21,186700.0,39.0529,39.0736,38.8868,38.8868,186700.0
2010-12-15 09:45:00,56.21,56.4,56.13,56.31,170400.0,38.8868,39.0183,38.8315,38.956,170400.0
2010-12-15 09:50:00,56.3,56.43,56.3,56.38,64500.0,38.9491,39.039,38.9491,39.0044,64500.0
2010-12-15 09:55:00,56.39,56.61,56.38,56.53,173300.0,39.0114,39.1636,39.0044,39.1082,173300.0
2010-12-15 10:00:00,56.53,56.57,56.33,56.34,100100.0,39.1082,39.1359,38.9698,38.9768,100100.0
2010-12-15 10:05:00,56.33,56.53,56.28,56.3,75700.0,38.9698,39.1082,38.9353,38.9491,75700.0
2010-12-15 10:10:00,56.3,56.39,56.29,56.36,86200.0,38.9491,39.0114,38.9422,38.9906,86200.0
2010-12-15 10:15:00,56.37,56.46,56.35,56.4,107700.0,38.9975,39.0598,38.9837,39.0183,107700.0
2010-12-15 10:20:00,56.4,56.43,56.37,56.38,61900.0,39.0183,39.039,38.9975,39.0044,61900.0
2010-12-15 10:25:00,56.38,56.38,56.26,56.27,94100.0,39.0044,39.0044,38.9214,38.9283,94100.0
2010-12-15 10:30:00,56.27,56.31,56.17,56.18,200900.0,38.9283,38.956,38.8592,38.8661,200900.0
2010-12-15 10:35:00,56.18,56.2,56.16,56.17,136600.0,38.8661,38.8799,38.8522,38.8592,136600.0
2010-12-15 10:40:00,56.17,56.19,56.04,56.08,278800.0,38.8592,38.873,38.7692,38.7969,278800.0
2010-12-15 10:45:00,56.09,56.19,56.07,56.13,215200.0,38.8038,38.873,38.79,38.8315,215200.0
2010-12-15 10:50:00,56.13,56.13,56.0,56.01,190100.0,38.8315,38.8315,38.7415,38.7485,190100.0
2010-12-15 10:55:00,56.01,56.02,55.97,55.99,257200.0,38.7485,38.7554,38.7208,38.7346,257200.0
2010-12-15 11:00:00,55.99,56.01,55.92,55.98,233200.0,38.7346,38.7485,38.6862,38.7277,233200.0
2010-12-15 11:05:00,55.98,56.01,55.97,55.98,90700.0,38.7277,38.7485,38.7208,38.7277,90700.0
2010-12-15 11:10:00,55.98,56.02,55.98,56.0,233100.0,38.7277,38.7554,38.7277,38.7415,233100.0
2010-12-15 11:15:00,55.99,56.1,55.99,56.1,103800.0,38.7346,38.8107,38.7346,38.8107,103800.0
2010-12-15 11:20:00,56.1,56.2,56.09,56.2,134900.0,38.8107,38.8799,38.8038,38.8799,134900.0
2010-12-15 11:25:00,56.2,56.27,56.18,56.18,179200.0,38.8799,38.9283,38.8661,38.8661,179200.0
2010-12-15 11:30:00,56.18,56.23,56.14,56.23,70100.0,38.8661,38.9007,38.8384,38.9007,70100.0
2010-12-15 11:35:00,56.23,56.29,56.21,56.28,124900.0,38.9007,38.9422,38.8868,38.9353,124900.0
2010-12-15 11:40:00,56.28,56.29,56.23,56.28,68800.0,38.9353,38.9422,38.9007,38.9353,68800.0
2010-12-15 11:45:00,56.28,56.31,56.25,56.25,98100.0,38.9353,38.956,38.9145,38.9145,98100.0
2010-12-15 11:50:00,56.25,56.32,56.23,56.31,136400.0,38.9145,38.9629,38.9007,38.956,136400.0
2010-12-15 11:55:00,56.32,56.38,56.31,56.38,54900.0,38.9629,39.0044,38.956,39.0044,54900.0
2010-12-15 12:00:00,56.38,56.43,56.35,56.35,93100.0,39.0044,39.039,38.9837,38.9837,93100.0
2010-12-15 12:05:00,56.36,56.38,56.33,56.33,151500.0,38.9906,39.0044,38.9698,38.9698,151500.0
2010-12-15 12:10:00,56.33,56.33,56.23,56.25,95800.0,38.9698,38.9698,38.9007,38.9145,95800.0
2010-12-15 12:15:00,56.25,56.28,56.16,56.16,101500.0,38.9145,38.9353,38.8522,38.8522,101500.0
2010-12-15 12:20:00,56.17,56.27,56.16,56.24,114700.0,38.8592,38.9283,38.8522,38.9076,114700.0
2010-12-15 12:25:00,56.25,56.25,56.17,56.2,47600.0,38.9145,38.9145,38.8592,38.8799,47600.0
2010-12-15 12:30:00,56.19,56.2,56.12,56.15,162500.0,38.873,38.8799,38.8246,38.8453,162500.0
2010-12-15 12:35:00,56.16,56.21,56.14,56.14,71300.0,38.8522,38.8868,38.8384,38.8384,71300.0
2010-12-15 12:40:00,56.14,56.15,56.04,56.14,83800.0,38.8384,38.8453,38.7692,38.8384,83800.0
2010-12-15 12:45:00,56.14,56.14,56.04,56.04,105600.0,38.8384,38.8384,38.7692,38.7692,105600.0
2010-12-15 12:50:00,56.05,56.1,55.99,56.02,185400.0,38.7761,38.8107,38.7346,38.7554,185400.0
2010-12-15 12:55:00,56.03,56.03,55.99,56.01,60300.0,38.7623,38.7623,38.7346,38.7485,60300.0
2010-12-15 13:00:00,56.0,56.06,55.98,56.01,338400.0,38.7415,38.7831,38.7277,38.7485,338400.0
2010-12-15 13:05:00,56.01,56.03,55.99,55.99,108800.0,38.7485,38.7623,38.7346,38.7346,108800.0
2010-12-15 13:10:00,56.0,56.01,55.99,56.0,116300.0,38.7415,38.7485,38.7346,38.7415,116300.0
2010-12-15 13:15:00,55.99,56.0,55.91,55.91,64400.0,38.7346,38.7415,38.6793,38.6793,64400.0
2010-12-15 13:20:00,55.91,55.92,55.84,55.87,91900.0,38.6793,38.6862,38.6309,38.6516,91900.0
2010-12-15 13:25:00,55.88,55.89,55.84,55.84,72000.0,38.6585,38.6654,38.6309,38.6309,72000.0
2010-12-15 13:30:00,55.84,55.84,55.77,55.81,87400.0,38.6309,38.6309,38.5824,38.6101,87400.0
2010-12-15 13:35:00,55.8,55.84,55.77,55.81,82700.0,38.6032,38.6309,38.5824,38.6101,82700.0
2010-12-15 13:40:00,55.82,55.83,55.73,55.78,93800.0,38.617,38.6239,38.5548,38.5893,93800.0
2010-12-15 13:45:00,55.78,55.8,55.75,55.8,53400.0,38.5893,38.6032,38.5686,38.6032,53400.0
2010-12-15 13:50:00,55.8,55.8,55.74,55.75,64000.0,38.6032,38.6032,38.5617,38.5686,64000.0
2010-12-15 13:55:00,55.75,55.75,55.68,55.69,114500.0,38.5686,38.5686,38.5202,38.5271,114500.0
2010-12-15 14:00:00,55.68,55.73,55.66,55.69,97800.0,38.5202,38.5548,38.5063,38.5271,97800.0
2010-12-15 14:05:00,55.7,55.7,55.6,55.63,330800.0,38.534,38.534,38.4648,38.4856,330800.0
2010-12-15 14:10:00,55.64,55.67,55.6,55.61,56900.0,38.4925,38.5132,38.4648,38.4717,56900.0
2010-12-15 14:15:00,55.61,55.63,55.6,55.6,124500.0,38.4717,38.4856,38.4648,38.4648,124500.0
2010-12-15 14:20:00,55.6,55.62,55.59,55.62,110000.0,38.4648,38.4787,38.4579,38.4787,110000.0
2010-12-15 14:25:00,55.62,55.62,55.45,55.47,144300.0,38.4787,38.4787,38.361,38.3749,144300.0
2010-12-15 14:30:00,55.47,55.47,55.35,55.39,192800.0,38.3749,38.3749,38.2919,38.3195,192800.0
2010-12-15 14:35:00,55.4,55.46,55.38,55.45,115600.0,38.3265,38.368,38.3126,38.361,115600.0
2010-12-15 14:40:00,55.45,55.53,55.42,55.52,314100.0,38.361,38.4164,38.3403,38.4095,314100.0
2010-12-15 14:45:00,55.52,55.61,55.52,55.6,101900.0,38.4095,38.4717,38.4095,38.4648,101900.0
2010-12-15 14:50:00,55.61,55.61,55.55,55.58,254100.0,38.4717,38.4717,38.4302,38.451,254100.0
2010-12-15 14:55:00,55.58,55.64,55.57,55.62,184000.0,38.451,38.4925,38.4441,38.4787,184000.0
2010-12-15 15:00:00,55.62,55.7,55.62,55.67,112900.0,38.4787,38.534,38.4787,38.5132,112900.0
2010-12-15 15:05:00,55.66,55.71,55.63,55.64,194400.0,38.5063,38.5409,38.4856,38.4925,194400.0
2010-12-15 15:10:00,55.65,55.69,55.59,55.63,112200.0,38.4994,38.5271,38.4579,38.4856,112200.0
2010-12-15 15:15:00,55.63,55.67,55.63,55.65,71700.0,38.4856,38.5132,38.4856,38.4994,71700.0
2010-12-15 15:20:00,55.65,55.76,55.64,55.75,160100.0,38.4994,38.5755,38.4925,38.5686,160100.0
2010-12-15 15:25:00,55.76,55.83,55.75,55.79,251200.0,38.5755,38.6239,38.5686,38.5963,251200.0
2010-12-15 15:30:00,55.79,55.79,55.74,55.76,133800.0,38.5963,38.5963,38.5617,38.5755,133800.0
2010-12-15 15:35:00,55.75,55.88,55.74,55.87,151500.0,38.5686,38.6585,38.5617,38.6516,151500.0
2010-12-15 15:40:00,55.87,55.94,55.85,55.88,128500.0,38.6516,38.7,38.6378,38.6585,128500.0
2010-12-15 15:45:00,55.88,55.88,55.75,55.83,223300.0,38.6585,38.6585,38.5686,38.6239,223300.0
2010-12-15 15:50:00,55.83,55.84,55.65,55.7,232900.0,38.6239,38.6309,38.4994,38.534,232900.0
2010-12-15 15:55:00,55.7,55.73,55.63,55.68,440200.0,38.534,38.5548,38.4856,38.5202,440200.0
2010-12-16 09:30:00,55.7,55.87,55.64,55.84,187500.0,38.534,38.6516,38.4925,38.6309,187500.0
2010-12-16 09:35:00,55.84,56.09,55.82,56.04,275400.0,38.6309,38.8038,38.617,38.7692,275400.0
2010-12-16 09:40:00,56.03,56.22,56.03,56.17,87600.0,38.7623,38.8937,38.7623,38.8592,87600.0
2010-12-16 09:45:00,56.17,56.18,56.05,56.07,131400.0,38.8592,38.8661,38.7761,38.79,131400.0
2010-12-16 09:50:00,56.06,56.06,55.95,55.97,129300.0,38.7831,38.7831,38.707,38.7208,129300.0
2010-12-16 09:55:00,55.97,55.98,55.76,55.79,153000.0,38.7208,38.7277,38.5755,38.5963,153000.0
2010-12-16 10:00:00,55.79,56.0,55.77,56.0,153100.0,38.5963,38.7415,38.5824,38.7415,153100.0
2010-12-16 10:05:00,56.0,56.0,55.84,55.96,185600.0,38.7415,38.7415,38.6309,38.7139,185600.0
2010-12-16 10:10:00,55.95,56.0,55.88,55.89,61700.0,38.707,38.7415,38.6585,38.6654,61700.0
2010-12-16 10:15:00,55.88,56.09,55.85,56.05,92900.0,38.6585,38.8038,38.6378,38.7761,92900.0
2010-12-16 10:20:00,56.03,56.16,56.03,56.15,119000.0,38.7623,38.8522,38.7623,38.8453,119000.0
2010-12-16 10:25:00,56.15,56.23,56.14,56.14,91500.0,38.8453,38.9007,38.8384,38.8384,91500.0
2010-12-16 10:30:00,56.15,56.21,56.13,56.14,49100.0,38.8453,38.8868,38.8315,38.8384,49100.0
2010-12-16 10:35:00,56.14,56.25,56.12,56.19,174400.0,38.8384,38.9145,38.8246,38.873,174400.0
2010-12-16 10:40:00,56.18,56.24,56.14,56.23,44500.0,38.8661,38.9076,38.8384,38.9007,44500.0
2010-12-16 10:45:00,56.22,56.35,56.22,56.31,83300.0,38.8937,38.9837,38.8937,38.956,83300.0
2010-12-16 10:50:00,56.31,56.44,56.31,56.42,3507200.0,38.956,39.0459,38.956,39.0321,3507200.0
2010-12-16 10:55:00,56.42,56.58,56.42,56.5,207400.0,39.0321,39.1428,39.0321,39.0875,207400.0
2010-12-16 11:00:00,56.5,56.5,56.25,56.27,129100.0,39.0875,39.0875,38.9145,38.9283,129100.0
2010-12-16 11:05:00,56.27,56.43,56.26,56.4,108400.0,38.9283,39.039,38.9214,39.0183,108400.0
2010-12-16 11:10:00,56.4,56.61,56.4,56.6,111400.0,39.0183,39.1636,39.0183,39.1566,111400.0
2010-12-16 11:15:00,56.6,56.68,56.58,56.65,111400.0,39.1566,39.212,39.1428,39.1912,111400.0
2010-12-16 11:20:00,56.64,56.65,56.54,56.54,69500.0,39.1843,39.1912,39.1151,39.1151,69500.0
2010-12-16 11:25:00,56.54,56.66,56.53,56.61,68100.0,39.1151,39.1981,39.1082,39.1636,68100.0
2010-12-16 11:30:00,56.61,56.62,56.53,56.53,39300.0,39.1636,39.1705,39.1082,39.1082,39300.0
2010-12-16 11:35:00,56.54,56.61,56.53,56.61,123100.0,39.1151,39.1636,39.1082,39.1636,123100.0
2010-12-16 11:40:00,56.61,56.67,56.54,56.55,52200.0,39.1636,39.2051,39.1151,39.122,52200.0
2010-12-16 11:45:00,56.54,56.6,56.52,56.53,50200.0,39.1151,39.1566,39.1013,39.1082,50200.0
2010-12-16 11:50:00,56.52,56.55,56.48,56.51,77700.0,39.1013,39.122,39.0736,39.0944,77700.0
2010-12-16 11:55:00,56.5,56.59,56.48,56.58,58400.0,39.0875,39.1497,39.0736,39.1428,58400.0
2010-12-16 12:00:00,56.58,56.6,56.56,56.56,57100.0,39.1428,39.1566,39.129,39.129,57100.0
2010-12-16 12:05:00,56.57,56.6,56.56,56.59,47100.0,39.1359,39.1566,39.129,39.1497,47100.0
2010-12-16 12:10:00,56.6,56.65,56.56,56.58,51100.0,39.1566,39.1912,39.129,39.1428,51100.0
2010-12-16 12:15:00,56.58,56.58,56.53,56.56,43300.0,39.1428,39.1428,39.1082,39.129,43300.0
2010-12-16 12:20:00,56.56,56.59,56.55,56.59,37400.0,39.129,39.1497,39.122,39.1497,37400.0
2010-12-16 12:25:00,56.59,56.6,56.55,56.57,19100.0,39.1497,39.1566,39.122,39.1359,19100.0
2010-12-16 12:30:00,56.57,56.59,56.51,56.55,58100.0,39.1359,39.1497,39.0944,39.122,58100.0
2010-12-16 12:35:00,56.55,56.58,56.54,56.57,37400.0,39.122,39.1428,39.1151,39.1359,37400.0
2010-12-16 12:40:00,56.57,56.65,56.56,56.65,48200.0,39.1359,39.1912,39.129,39.1912,48200.0
2010-12-16 12:45:00,56.65,56.66,56.6,56.66,55800.0,39.1912,39.1981,39.1566,39.1981,55800.0
2010-12-16 12:50:00,56.65,56.65,56.58,56.62,80000.0,39.1912,39.1912,39.1428,39.1705,80000.0
2010-12-16 12:55:00,56.61,56.67,56.61,56.66,50400.0,39.1636,39.2051,39.1636,39.1981,50400.0
2010-12-16 13:00:00,56.67,56.76,56.66,56.75,126100.0,39.2051,39.2673,39.1981,39.2604,126100.0
2010-12-16 13:05:00,56.75,56.76,56.63,56.74,98700.0,39.2604,39.2673,39.1774,39.2535,98700.0
2010-12-16 13:10:00,56.74,56.76,56.72,56.74,77600.0,39.2535,39.2673,39.2396,39.2535,77600.0
2010-12-16 13:15:00,56.74,56.8,56.72,56.78,118300.0,39.2535,39.295,39.2396,39.2812,118300.0
2010-12-16 13:20:00,56.78,56.78,56.68,56.71,58300.0,39.2812,39.2812,39.212,39.2327,58300.0
2010-12-16 13:25:00,56.71,56.73,56.63,56.64,58800.0,39.2327,39.2466,39.1774,39.1843,58800.0
2010-12-16 13:30:00,56.63,56.63,56.49,56.51,182700.0,39.1774,39.1774,39.0805,39.0944,182700.0
2010-12-16 13:35:00,56.5,56.51,56.47,56.48,65800.0,39.0875,39.0944,39.0667,39.0736,65800.0
2010-12-16 13:40:00,56.47,56.55,56.47,56.5,69000.0,39.0667,39.122,39.0667,39.0875,69000.0
2010-12-16 13:45:00,56.5,56.5,56.44,56.47,33300.0,39.0875,39.0875,39.0459,39.0667,33300.0
2010-12-16 13:50:00,56.47,56.52,56.46,56.51,43400.0,39.0667,39.1013,39.0598,39.0944,43400.0
2010-12-16 13:55:00,56.51,56.51,56.43,56.43,83300.0,39.0944,39.0944,39.039,39.039,83300.0
2010-12-16 14:00:00,56.44,56.49,56.43,56.44,46200.0,39.0459,39.0805,39.039,39.0459,46200.0
2010-12-16 14:05:00,56.44,56.44,56.37,56.42,41700.0,39.0459,39.0459,38.9975,39.0321,41700.0
2010-12-16 14:10:00,56.42,56.44,56.4,56.44,36100.0,39.0321,39.0459,39.0183,39.0459,36100.0
2010-12-16 14:15:00,56.44,56.51,56.43,56.51,95400.0,39.0459,39.0944,39.039,39.0944,95400.0
2010-12-16 14:20:00,56.5,56.53,56.49,56.51,73200.0,39.0875,39.1082,39.0805,39.0944,73200.0
2010-12-16 14:25:00,56.51,56.54,56.5,56.51,29400.0,39.0944,39.1151,39.0875,39.0944,29400.0
2010-12-16 14:30:00,56.5,56.54,56.49,56.53,51100.0,39.0875,39.1151,39.0805,39.1082,51100.0
2010-12-16 14:35:00,56.53,56.56,56.53,56.55,52600.0,39.1082,39.129,39.1082,39.122,52600.0
2010-12-16 14:40:00,56.55,56.56,56.55,56.55,37100.0,39.122,39.129,39.122,39.122,37100.0
2010-12-16 14:45:00,56.55,56.61,56.55,56.59,121600.0,39.122,39.1636,39.122,39.1497,121600.0
2010-12-16 14:50:00,56.6,56.6,56.5,56.52,50100.0,39.1566,39.1566,39.0875,39.1013,50100.0
2010-12-16 14:55:00,56.52,56.53,56.47,56.49,55700.0,39.1013,39.1082,39.0667,39.0805,55700.0
2010-12-16 15:00:00,56.5,56.6,56.49,56.57,79500.0,39.0875,39.1566,39.0805,39.1359,79500.0
2010-12-16 15:05:00,56.57,56.6,56.56,56.6,54200.0,39.1359,39.1566,39.129,39.1566,54200.0
2010-12-16 15:10:00,56.6,56.61,56.57,56.58,46200.0,39.1566,39.1636,39.1359,39.1428,46200.0
2010-12-16 15:15:00,56.58,56.59,56.56,56.56,63900.0,39.1428,39.1497,39.129,39.129,63900.0
2010-12-16 15:20:00,56.56,56.58,56.51,56.51,75100.0,39.129,39.1428,39.0944,39.0944,75100.0
2010-12-16 15:25:00,56.52,56.57,56.51,56.56,69500.0,39.1013,39.1359,39.0944,39.129,69500.0
2010-12-16 15:30:00,56.56,56.62,56.56,56.6,71600.0,39.129,39.1705,39.129,39.1566,71600.0
2010-12-16 15:35:00,56.61,56.65,56.6,56.63,107100.0,39.1636,39.1912,39.1566,39.1774,107100.0
2010-12-16 15:40:00,56.63,56.73,56.62,56.73,233000.0,39.1774,39.2466,39.1705,39.2466,233000.0
2010-12-16 15:45:00,56.73,56.74,56.7,56.73,317800.0,39.2466,39.2535,39.2258,39.2466,317800.0
2010-12-16 15:50:00,56.72,56.72,56.66,56.68,433400.0,39.2396,39.2396,39.1981,39.212,433400.0
2010-12-16 15:55:00,56.68,56.71,56.64,56.64,561300.0,39.212,39.2327,39.1843,39.1843,561300.0
2010-12-17 09:30:00,57.0,57.07,56.79,56.93,2299100.0,39.4334,39.4818,39.2881,39.3849,2299100.0
2010-12-17 09:35:00,56.94,57.16,56.93,57.09,406700.0,39.3918,39.544,39.3849,39.4956,406700.0
2010-12-17 09:40:00,57.09,57.09,56.86,56.94,362500.0,39.4956,39.4956,39.3365,39.3918,362500.0
2010-12-17 09:45:00,56.94,57.0,56.7,56.73,269900.0,39.3918,39.4334,39.2258,39.2466,269900.0
2010-12-17 09:50:00,56.72,56.75,56.58,56.73,155000.0,39.2396,39.2604,39.1428,39.2466,155000.0
2010-12-17 09:55:00,56.74,56.95,56.69,56.9,113300.0,39.2535,39.3988,39.2189,39.3642,113300.0
2010-12-17 10:00:00,56.91,56.91,56.82,56.87,86100.0,39.3711,39.3711,39.3088,39.3434,86100.0
2010-12-17 10:05:00,56.87,56.95,56.82,56.94,161400.0,39.3434,39.3988,39.3088,39.3918,161400.0
2010-12-17 10:10:00,56.94,57.08,56.94,57.02,132500.0,39.3918,39.4887,39.3918,39.4472,132500.0
2010-12-17 10:15:00,57.02,57.04,56.94,56.96,89700.0,39.4472,39.461,39.3918,39.4057,89700.0
2010-12-17 10:20:00,56.95,56.97,56.94,56.95,47000.0,39.3988,39.4126,39.3918,39.3988,47000.0
2010-12-17 10:25:00,56.95,56.96,56.9,56.94,71300.0,39.3988,39.4057,39.3642,39.3918,71300.0
2010-12-17 10:30:00,56.94,56.95,56.93,56.94,31700.0,39.3918,39.3988,39.3849,39.3918,31700.0
2010-12-17 10:35:00,56.95,56.95,56.8,56.8,43600.0,39.3988,39.3988,39.295,39.295,43600.0
2010-12-17 10:40:00,56.81,56.85,56.67,56.67,82600.0,39.3019,39.3296,39.2051,39.2051,82600.0
2010-12-17 10:45:00,56.67,56.77,56.65,56.72,116600.0,39.2051,39.2742,39.1912,39.2396,116600.0
2010-12-17 10:50:00,56.72,56.81,56.72,56.8,158000.0,39.2396,39.3019,39.2396,39.295,158000.0
2010-12-17 10:55:00,56.81,56.9,56.79,56.9,119000.0,39.3019,39.3642,39.2881,39.3642,119000.0
2010-12-17 11:00:00,56.89,56.97,56.87,56.96,41300.0,39.3573,39.4126,39.3434,39.4057,41300.0
2010-12-17 11:05:00,56.96,57.04,56.93,57.03,93900.0,39.4057,39.461,39.3849,39.4541,93900.0
2010-12-17 11:10:00,57.04,57.1,57.02,57.1,229100.0,39.461,39.5025,39.4472,39.5025,229100.0
2010-12-17 11:15:00,57.09,57.19,57.07,57.17,113600.0,39.4956,39.5648,39.4818,39.551,113600.0
2010-12-17 11:20:00,57.18,57.24,57.16,57.22,141500.0,39.5579,39.5994,39.544,39.5856,141500.0
2010-12-17 11:25:00,57.22,57.35,57.2,57.35,167300.0,39.5856,39.6755,39.5717,39.6755,167300.0
2010-12-17 11:30:00,57.34,57.39,57.32,57.36,129600.0,39.6686,39.7032,39.6547,39.6824,129600.0
2010-12-17 11:35:00,57.35,57.45,57.35,57.42,123700.0,39.6755,39.7447,39.6755,39.7239,123700.0
2010-12-17 11:40:00,57.42,57.48,57.42,57.45,116100.0,39.7239,39.7654,39.7239,39.7447,116100.0
2010-12-17 11:45:00,57.45,57.49,57.36,57.4,100200.0,39.7447,39.7723,39.6824,39.7101,100200.0
2010-12-17 11:50:00,57.4,57.56,57.39,57.5,192300.0,39.7101,39.8208,39.7032,39.7793,192300.0
2010-12-17 11:55:00,57.5,57.59,57.47,57.49,276300.0,39.7793,39.8415,39.7585,39.7723,276300.0
2010-12-17 12:00:00,57.49,57.51,57.49,57.49,84600.0,39.7723,39.7862,39.7723,39.7723,84600.0
2010-12-17 12:05:00,57.5,57.52,57.49,57.51,89200.0,39.7793,39.7931,39.7723,39.7862,89200.0
2010-12-17 12:10:00,57.51,57.53,57.5,57.52,66600.0,39.7862,39.8,39.7793,39.7931,66600.0
2010-12-17 12:15:00,57.52,57.52,57.5,57.5,49300.0,39.7931,39.7931,39.7793,39.7793,49300.0
2010-12-17 12:20:00,57.51,57.52,57.49,57.51,75800.0,39.7862,39.7931,39.7723,39.7862,75800.0
2010-12-17 12:25:00,57.51,57.52,57.49,57.51,52200.0,39.7862,39.7931,39.7723,39.7862,52200.0
2010-12-17 12:30:00,57.51,57.52,57.48,57.48,38600.0,39.7862,39.7931,39.7654,39.7654,38600.0
2010-12-17 12:35:00,57.47,57.48,57.45,57.48,34100.0,39.7585,39.7654,39.7447,39.7654,34100.0
2010-12-17 12:40:00,57.48,57.48,57.43,57.43,30500.0,39.7654,39.7654,39.7308,39.7308,30500.0
2010-12-17 12:45:00,57.44,57.5,57.42,57.49,138300.0,39.7378,39.7793,39.7239,39.7723,138300.0
2010-12-17 12:50:00,57.49,57.51,57.47,57.51,63600.0,39.7723,39.7862,39.7585,39.7862,63600.0
2010-12-17 12:55:00,57.51,57.52,57.46,57.46,95800.0,39.7862,39.7931,39.7516,39.7516,95800.0
2010-12-17 13:00:00,57.45,57.47,57.42,57.45,64500.0,39.7447,39.7585,39.7239,39.7447,64500.0
2010-12-17 13:05:00,57.44,57.5,57.43,57.47,114900.0,39.7378,39.7793,39.7308,39.7585,114900.0
2010-12-17 13:10:00,57.45,57.49,57.42,57.47,80900.0,39.7447,39.7723,39.7239,39.7585,80900.0
2010-12-17 13:15:00,57.48,57.5,57.44,57.49,106500.0,39.7654,39.7793,39.7378,39.7723,106500.0
2010-12-17 13:20:00,57.5,57.53,57.46,57.52,102600.0,39.7793,39.8,39.7516,39.7931,102600.0
2010-12-17 13:25:00,57.53,57.55,57.52,57.54,146400.0,39.8,39.8139,39.7931,39.8069,146400.0
2010-12-17 13:30:00,57.54,57.56,57.53,57.56,180800.0,39.8069,39.8208,39.8,39.8208,180800.0
2010-12-17 13:35:00,57.56,57.63,57.54,57.58,189100.0,39.8208,39.8692,39.8069,39.8346,189100.0
2010-12-17 13:40:00,57.59,57.62,57.55,57.57,60100.0,39.8415,39.8623,39.8139,39.8277,60100.0
2010-12-17 13:45:00,57.58,57.7,57.58,57.66,114200.0,39.8346,39.9176,39.8346,39.89,114200.0
2010-12-17 13:50:00,57.66,57.75,57.66,57.74,199200.0,39.89,39.9522,39.89,39.9453,199200.0
2010-12-17 13:55:00,57.74,57.74,57.67,57.68,136200.0,39.9453,39.9453,39.8969,39.9038,136200.0
2010-12-17 14:00:00,57.67,57.77,57.65,57.75,180600.0,39.8969,39.9661,39.883,39.9522,180600.0
2010-12-17 14:05:00,57.74,57.9,57.74,57.85,546800.0,39.9453,40.056,39.9453,40.0214,546800.0
2010-12-17 14:10:00,57.84,57.84,57.7,57.7,138300.0,40.0145,40.0145,39.9176,39.9176,138300.0
2010-12-17 14:15:00,57.7,57.7,57.62,57.64,115900.0,39.9176,39.9176,39.8623,39.8761,115900.0
2010-12-17 14:20:00,57.64,57.78,57.63,57.76,173500.0,39.8761,39.973,39.8692,39.9591,173500.0
2010-12-17 14:25:00,57.75,57.76,57.72,57.74,90300.0,39.9522,39.9591,39.9315,39.9453,90300.0
2010-12-17 14:30:00,57.74,57.75,57.68,57.71,164300.0,39.9453,39.9522,39.9038,39.9245,164300.0
2010-12-17 14:35:00,57.71,57.72,57.69,57.7,100700.0,39.9245,39.9315,39.9107,39.9176,100700.0
2010-12-17 14:40:00,57.71,57.73,57.67,57.67,105100.0,39.9245,39.9384,39.8969,39.8969,105100.0
2010-12-17 14:45:00,57.67,57.7,57.65,57.67,116600.0,39.8969,39.9176,39.883,39.8969,116600.0
2010-12-17 14:50:00,57.67,57.69,57.62,57.67,118400.0,39.8969,39.9107,39.8623,39.8969,118400.0
2010-12-17 14:55:00,57.67,57.7,57.65,57.67,169500.0,39.8969,39.9176,39.883,39.8969,169500.0
2010-12-17 15:00:00,57.66,57.7,57.64,57.65,177700.0,39.89,39.9176,39.8761,39.883,177700.0
2010-12-17 15:05:00,57.65,57.65,57.54,57.59,199200.0,39.883,39.883,39.8069,39.8415,199200.0
2010-12-17 15:10:00,57.59,57.63,57.57,57.63,127300.0,39.8415,39.8692,39.8277,39.8692,127300.0
2010-12-17 15:15:00,57.62,57.64,57.55,57.57,126000.0,39.8623,39.8761,39.8139,39.8277,126000.0
2010-12-17 15:20:00,57.57,57.59,57.49,57.49,199200.0,39.8277,39.8415,39.7723,39.7723,199200.0
2010-12-17 15:25:00,57.49,57.59,57.49,57.59,167900.0,39.7723,39.8415,39.7723,39.8415,167900.0
2010-12-17 15:30:00,57.59,57.65,57.5,57.5,205600.0,39.8415,39.883,39.7793,39.7793,205600.0
2010-12-17 15:35:00,57.51,57.58,57.5,57.52,226000.0,39.7862,39.8346,39.7793,39.7931,226000.0
2010-12-17 15:40:00,57.52,57.58,57.52,57.55,246300.0,39.7931,39.8346,39.7931,39.8139,246300.0
2010-12-17 15:45:00,57.54,57.58,57.47,57.56,342600.0,39.8069,39.8346,39.7585,39.8208,342600.0
2010-12-17 15:50:00,57.56,57.58,57.5,57.54,541500.0,39.8208,39.8346,39.7793,39.8069,541500.0
2010-12-17 15:55:00,57.53,57.59,57.22,57.45,1285900.0,39.8,39.8415,39.5856,39.7447,1285900.0
2010-12-20 09:30:00,57.57,57.98,57.53,57.78,305700.0,39.8277,40.1113,39.8,39.973,305700.0
2010-12-20 09:35:00,57.76,57.78,57.55,57.63,282600.0,39.9591,39.973,39.8139,39.8692,282600.0
2010-12-20 09:40:00,57.64,57.72,57.51,57.51,230500.0,39.8761,39.9315,39.7862,39.7862,230500.0
2010-12-20 09:45:00,57.52,57.61,57.44,57.46,97200.0,39.7931,39.8554,39.7378,39.7516,97200.0
2010-12-20 09:50:00,57.46,57.67,57.46,57.66,85500.0,39.7516,39.8969,39.7516,39.89,85500.0
2010-12-20 09:55:00,57.66,57.67,57.54,57.64,102100.0,39.89,39.8969,39.8069,39.8761,102100.0
2010-12-20 10:00:00,57.64,57.71,57.59,57.69,115700.0,39.8761,39.9245,39.8415,39.9107,115700.0
2010-12-20 10:05:00,57.69,57.76,57.66,57.67,277000.0,39.9107,39.9591,39.89,39.8969,277000.0
2010-12-20 10:10:00,57.67,57.74,57.64,57.7,105300.0,39.8969,39.9453,39.8761,39.9176,105300.0
2010-12-20 10:15:00,57.7,57.71,57.58,57.69,97500.0,39.9176,39.9245,39.8346,39.9107,97500.0
2010-12-20 10:20:00,57.67,57.69,57.53,57.55,70000.0,39.8969,39.9107,39.8,39.8139,70000.0
2010-12-20 10:25:00,57.56,57.62,57.51,57.57,70400.0,39.8208,39.8623,39.7862,39.8277,70400.0
2010-12-20 10:30:00,57.56,57.6,57.54,57.55,79900.0,39.8208,39.8484,39.8069,39.8139,79900.0
2010-12-20 10:35:00,57.55,57.6,57.53,57.58,59000.0,39.8139,39.8484,39.8,39.8346,59000.0
2010-12-20 10:40:00,57.59,57.59,57.56,57.58,107700.0,39.8415,39.8415,39.8208,39.8346,107700.0
2010-12-20 10:45:00,57.57,57.62,57.57,57.61,81600.0,39.8277,39.8623,39.8277,39.8554,81600.0
2010-12-20 10:50:00,57.61,57.63,57.57,57.59,64500.0,39.8554,39.8692,39.8277,39.8415,64500.0
2010-12-20 10:55:00,57.58,57.63,57.55,57.6,86000.0,39.8346,39.8692,39.8139,39.8484,86000.0
2010-12-20 11:00:00,57.6,57.6,57.55,57.56,81700.0,39.8484,39.8484,39.8139,39.8208,81700.0
2010-12-20 11:05:00,57.55,57.59,57.55,57.57,55000.0,39.8139,39.8415,39.8139,39.8277,55000.0
2010-12-20 11:10:00,57.56,57.61,57.53,57.6,66000.0,39.8208,39.8554,39.8,39.8484,66000.0
2010-12-20 11:15:00,57.6,57.61,57.57,57.58,35400.0,39.8484,39.8554,39.8277,39.8346,35400.0
2010-12-20 11:20:00,57.57,57.61,57.57,57.58,52100.0,39.8277,39.8554,39.8277,39.8346,52100.0
2010-12-20 11:25:00,57.58,57.64,57.58,57.62,64700.0,39.8346,39.8761,39.8346,39.8623,64700.0
2010-12-20 11:30:00,57.62,57.66,57.59,57.63,46400.0,39.8623,39.89,39.8415,39.8692,46400.0
2010-12-20 11:35:00,57.62,57.66,57.62,57.66,34000.0,39.8623,39.89,39.8623,39.89,34000.0
2010-12-20 11:40:00,57.65,57.68,57.64,57.66,31300.0,39.883,39.9038,39.8761,39.89,31300.0
2010-12-20 11:45:00,57.66,57.67,57.66,57.66,28400.0,39.89,39.8969,39.89,39.89,28400.0
2010-12-20 11:50:00,57.66,57.77,57.63,57.73,183100.0,39.89,39.9661,39.8692,39.9384,183100.0
2010-12-20 11:55:00,57.73,57.73,57.65,57.65,36400.0,39.9384,39.9384,39.883,39.883,36400.0
2010-12-20 12:00:00,57.65,57.66,57.58,57.6,106900.0,39.883,39.89,39.8346,39.8484,106900.0
2010-12-20 12:05:00,57.59,57.59,57.5,57.59,117300.0,39.8415,39.8415,39.7793,39.8415,117300.0
2010-12-20 12:10:00,57.58,57.63,57.58,57.63,20800.0,39.8346,39.8692,39.8346,39.8692,20800.0
2010-12-20 12:15:00,57.63,57.64,57.61,57.64,28200.0,39.8692,39.8761,39.8554,39.8761,28200.0
2010-12-20 12:20:00,57.64,57.65,57.59,57.6,30300.0,39.8761,39.883,39.8415,39.8484,30300.0
2010-12-20 12:25:00,57.59,57.63,57.58,57.6,27300.0,39.8415,39.8692,39.8346,39.8484,27300.0
2010-12-20 12:30:00,57.6,57.64,57.6,57.63,76800.0,39.8484,39.8761,39.8484,39.8692,76800.0
2010-12-20 12:35:00,57.62,57.65,57.61,57.65,36600.0,39.8623,39.883,39.8554,39.883,36600.0
2010-12-20 12:40:00,57.64,57.69,57.64,57.69,36100.0,39.8761,39.9107,39.8761,39.9107,36100.0
2010-12-20 12:45:00,57.68,57.72,57.68,57.69,24500.0,39.9038,39.9315,39.9038,39.9107,24500.0
2010-12-20 12:50:00,57.69,57.72,57.69,57.72,28600.0,39.9107,39.9315,39.9107,39.9315,28600.0
2010-12-20 12:55:00,57.71,57.75,57.71,57.74,37800.0,39.9245,39.9522,39.9245,39.9453,37800.0
2010-12-20 13:00:00,57.73,57.77,57.73,57.75,56900.0,39.9384,39.9661,39.9384,39.9522,56900.0
2010-12-20 13:05:00,57.75,57.8,57.75,57.75,81500.0,39.9522,39.9868,39.9522,39.9522,81500.0
2010-12-20 13:10:00,57.75,57.78,57.71,57.72,36900.0,39.9522,39.973,39.9245,39.9315,36900.0
2010-12-20 13:15:00,57.72,57.72,57.68,57.68,23200.0,39.9315,39.9315,39.9038,39.9038,23200.0
2010-12-20 13:20:00,57.68,57.74,57.68,57.7,136100.0,39.9038,39.9453,39.9038,39.9176,136100.0
2010-12-20 13:25:00,57.71,57.71,57.63,57.64,31100.0,39.9245,39.9245,39.8692,39.8761,31100.0
2010-12-20 13:30:00,57.64,57.65,57.64,57.65,29900.0,39.8761,39.883,39.8761,39.883,29900.0
2010-12-20 13:35:00,57.65,57.66,57.64,57.66,23900.0,39.883,39.89,39.8761,39.89,23900.0
2010-12-20 13:40:00,57.65,57.66,57.63,57.64,50200.0,39.883,39.89,39.8692,39.8761,50200.0
2010-12-20 13:45:00,57.64,57.65,57.64,57.64,26500.0,39.8761,39.883,39.8761,39.8761,26500.0
2010-12-20 13:50:00,57.65,57.7,57.64,57.69,108400.0,39.883,39.9176,39.8761,39.9107,108400.0
2010-12-20 13:55:00,57.69,57.7,57.67,57.67,52500.0,39.9107,39.9176,39.8969,39.8969,52500.0
2010-12-20 14:00:00,57.67,57.74,57.66,57.73,85000.0,39.8969,39.9453,39.89,39.9384,85000.0
2010-12-20 14:05:00,57.73,57.81,57.72,57.78,68900.0,39.9384,39.9937,39.9315,39.973,68900.0
2010-12-20 14:10:00,57.78,57.84,57.76,57.82,30900.0,39.973,40.0145,39.9591,40.0006,30900.0
2010-12-20 14:15:00,57.82,57.85,57.82,57.83,61000.0,40.0006,40.0214,40.0006,40.0076,61000.0
2010-12-20 14:20:00,57.83,57.84,57.79,57.83,64200.0,40.0076,40.0145,39.9799,40.0076,64200.0
2010-12-20 14:25:00,57.84,57.84,57.81,57.81,28500.0,40.0145,40.0145,39.9937,39.9937,28500.0
2010-12-20 14:30:00,57.81,57.85,57.81,57.82,85500.0,39.9937,40.0214,39.9937,40.0006,85500.0
2010-12-20 14:35:00,57.81,57.82,57.69,57.69,55200.0,39.9937,40.0006,39.9107,39.9107,55200.0
2010-12-20 14:40:00,57.69,57.7,57.65,57.65,51700.0,39.9107,39.9176,39.883,39.883,51700.0
2010-12-20 14:45:00,57.65,57.71,57.65,57.67,41700.0,39.883,39.9245,39.883,39.8969,41700.0
2010-12-20 14:50:00,57.67,57.69,57.62,57.68,83100.0,39.8969,39.9107,39.8623,39.9038,83100.0
2010-12-20 14:55:00,57.69,57.69,57.65,57.66,35200.0,39.9107,39.9107,39.883,39.89,35200.0
2010-12-20 15:00:00,57.65,57.72,57.65,57.69,57800.0,39.883,39.9315,39.883,39.9107,57800.0
2010-12-20 15:05:00,57.69,57.71,57.66,57.7,56100.0,39.9107,39.9245,39.89,39.9176,56100.0
2010-12-20 15:10:00,57.7,57.71,57.68,57.69,24700.0,39.9176,39.9245,39.9038,39.9107,24700.0
2010-12-20 15:15:00,57.69,57.69,57.66,57.66,31300.0,39.9107,39.9107,39.89,39.89,31300.0
2010-12-20 15:20:00,57.66,57.76,57.65,57.75,153600.0,39.89,39.9591,39.883,39.9522,153600.0
2010-12-20 15:25:00,57.76,57.77,57.64,57.64,71300.0,39.9591,39.9661,39.8761,39.8761,71300.0
2010-12-20 15:30:00,57.64,57.72,57.63,57.7,121900.0,39.8761,39.9315,39.8692,39.9176,121900.0
2010-12-20 15:35:00,57.7,57.74,57.69,57.7,88900.0,39.9176,39.9453,39.9107,39.9176,88900.0
2010-12-20 15:40:00,57.7,57.72,57.69,57.69,92600.0,39.9176,39.9315,39.9107,39.9107,92600.0
2010-12-20 15:45:00,57.69,57.71,57.65,57.66,135100.0,39.9107,39.9245,39.883,39.89,135100.0
2010-12-20 15:50:00,57.66,57.67,57.59,57.63,218700.0,39.89,39.8969,39.8415,39.8692,218700.0
2010-12-20 15:55:00,57.63,57.67,57.6,57.65,509500.0,39.8692,39.8969,39.8484,39.883,509500.0
2010-12-21 09:30:00,57.62,57.7,57.37,57.44,158800.0,39.8623,39.9176,39.6893,39.7378,158800.0
2010-12-21 09:35:00,57.45,57.61,57.44,57.6,101200.0,39.7447,39.8554,39.7378,39.8484,101200.0
2010-12-21 09:40:00,57.6,57.63,57.57,57.57,89300.0,39.8484,39.8692,39.8277,39.8277,89300.0
2010-12-21 09:45:00,57.57,57.63,57.56,57.59,119600.0,39.8277,39.8692,39.8208,39.8415,119600.0
2010-12-21 09:50:00,57.59,57.6,57.47,57.53,96000.0,39.8415,39.8484,39.7585,39.8,96000.0
2010-12-21 09:55:00,57.54,57.54,57.48,57.48,33900.0,39.8069,39.8069,39.7654,39.7654,33900.0
2010-12-21 10:00:00,57.49,57.52,57.45,57.49,83500.0,39.7723,39.7931,39.7447,39.7723,83500.0
2010-12-21 10:05:00,57.49,57.53,57.48,57.49,65000.0,39.7723,39.8,39.7654,39.7723,65000.0
2010-12-21 10:10:00,57.49,57.49,57.42,57.48,87200.0,39.7723,39.7723,39.7239,39.7654,87200.0
2010-12-21 10:15:00,57.47,57.49,57.44,57.47,54400.0,39.7585,39.7723,39.7378,39.7585,54400.0
2010-12-21 10:20:00,57.47,57.52,57.47,57.48,64100.0,39.7585,39.7931,39.7585,39.7654,64100.0
2010-12-21 10:25:00,57.49,57.53,57.48,57.5,46100.0,39.7723,39.8,39.7654,39.7793,46100.0
2010-12-21 10:30:00,57.5,57.58,57.5,57.55,40700.0,39.7793,39.8346,39.7793,39.8139,40700.0
2010-12-21 10:35:00,57.55,57.57,57.52,57.54,32800.0,39.8139,39.8277,39.7931,39.8069,32800.0
2010-12-21 10:40:00,57.54,57.59,57.52,57.59,32200.0,39.8069,39.8415,39.7931,39.8415,32200.0
2010-12-21 10:45:00,57.6,57.6,57.47,57.47,72500.0,39.8484,39.8484,39.7585,39.7585,72500.0
2010-12-21 10:50:00,57.47,57.5,57.44,57.49,151000.0,39.7585,39.7793,39.7378,39.7723,151000.0
2010-12-21 10:55:00,57.49,57.5,57.42,57.44,100000.0,39.7723,39.7793,39.7239,39.7378,100000.0
2010-12-21 11:00:00,57.45,57.45,57.32,57.33,88500.0,39.7447,39.7447,39.6547,39.6617,88500.0
2010-12-21 11:05:00,57.33,57.33,57.28,57.29,34800.0,39.6617,39.6617,39.6271,39.634,34800.0
2010-12-21 11:10:00,57.29,57.33,57.27,57.28,45100.0,39.634,39.6617,39.6201,39.6271,45100.0
2010-12-21 11:15:00,57.27,57.3,57.25,57.3,38700.0,39.6201,39.6409,39.6063,39.6409,38700.0
2010-12-21 11:20:00,57.3,57.34,57.3,57.33,39700.0,39.6409,39.6686,39.6409,39.6617,39700.0
2010-12-21 11:25:00,57.32,57.39,57.32,57.34,24700.0,39.6547,39.7032,39.6547,39.6686,24700.0
2010-12-21 11:30:00,57.34,57.35,57.31,57.35,27500.0,39.6686,39.6755,39.6478,39.6755,27500.0
2010-12-21 11:35:00,57.34,57.38,57.34,57.36,20100.0,39.6686,39.6962,39.6686,39.6824,20100.0
2010-12-21 11:40:00,57.36,57.4,57.34,57.38,88200.0,39.6824,39.7101,39.6686,39.6962,88200.0
2010-12-21 11:45:00,57.38,57.38,57.35,57.37,92500.0,39.6962,39.6962,39.6755,39.6893,92500.0
2010-12-21 11:50:00,57.37,57.37,57.29,57.29,18900.0,39.6893,39.6893,39.634,39.634,18900.0
2010-12-21 11:55:00,57.28,57.29,57.25,57.28,34000.0,39.6271,39.634,39.6063,39.6271,34000.0
2010-12-21 12:00:00,57.29,57.3,57.24,57.3,52200.0,39.634,39.6409,39.5994,39.6409,52200.0
2010-12-21 12:05:00,57.3,57.32,57.29,57.32,66500.0,39.6409,39.6547,39.634,39.6547,66500.0
2010-12-21 12:10:00,57.31,57.35,57.3,57.33,35700.0,39.6478,39.6755,39.6409,39.6617,35700.0
2010-12-21 12:15:00,57.34,57.35,57.28,57.29,38300.0,39.6686,39.6755,39.6271,39.634,38300.0
2010-12-21 12:20:00,57.28,57.31,57.25,57.26,30100.0,39.6271,39.6478,39.6063,39.6132,30100.0
2010-12-21 12:25:00,57.25,57.26,57.23,57.26,40600.0,39.6063,39.6132,39.5925,39.6132,40600.0
2010-12-21 12:30:00,57.26,57.26,57.2,57.2,53200.0,39.6132,39.6132,39.5717,39.5717,53200.0
2010-12-21 12:35:00,57.21,57.29,57.2,57.28,26500.0,39.5786,39.634,39.5717,39.6271,26500.0
2010-12-21 12:40:00,57.29,57.37,57.28,57.36,37900.0,39.634,39.6893,39.6271,39.6824,37900.0
2010-12-21 12:45:00,57.36,57.4,57.29,57.29,54100.0,39.6824,39.7101,39.634,39.634,54100.0
2010-12-21 12:50:00,57.29,57.3,57.29,57.29,32800.0,39.634,39.6409,39.634,39.634,32800.0
2010-12-21 12:55:00,57.29,57.32,57.27,57.28,38600.0,39.634,39.6547,39.6201,39.6271,38600.0
2010-12-21 13:00:00,57.28,57.35,57.28,57.31,33700.0,39.6271,39.6755,39.6271,39.6478,33700.0
2010-12-21 13:05:00,57.32,57.4,57.31,57.39,22200.0,39.6547,39.7101,39.6478,39.7032,22200.0
2010-12-21 13:10:00,57.39,57.42,57.37,57.4,24900.0,39.7032,39.7239,39.6893,39.7101,24900.0
2010-12-21 13:15:00,57.39,57.42,57.37,57.41,33300.0,39.7032,39.7239,39.6893,39.717,33300.0
2010-12-21 13:20:00,57.42,57.44,57.42,57.43,28000.0,39.7239,39.7378,39.7239,39.7308,28000.0
2010-12-21 13:25:00,57.42,57.47,57.41,57.44,30000.0,39.7239,39.7585,39.717,39.7378,30000.0
2010-12-21 13:30:00,57.45,57.46,57.44,57.46,23700.0,39.7447,39.7516,39.7378,39.7516,23700.0
2010-12-21 13:35:00,57.45,57.5,57.45,57.47,33600.0,39.7447,39.7793,39.7447,39.7585,33600.0
2010-12-21 13:40:00,57.46,57.5,57.46,57.49,28900.0,39.7516,39.7793,39.7516,39.7723,28900.0
2010-12-21 13:45:00,57.5,57.5,57.47,57.48,28100.0,39.7793,39.7793,39.7585,39.7654,28100.0
2010-12-21 13:50:00,57.48,57.5,57.47,57.49,29700.0,39.7654,39.7793,39.7585,39.7723,29700.0
2010-12-21 13:55:00,57.49,57.5,57.43,57.44,36800.0,39.7723,39.7793,39.7308,39.7378,36800.0
2010-12-21 14:00:00,57.44,57.44,57.4,57.41,15500.0,39.7378,39.7378,39.7101,39.717,15500.0
2010-12-21 14:05:00,57.42,57.42,57.33,57.33,39100.0,39.7239,39.7239,39.6617,39.6617,39100.0
2010-12-21 14:10:00,57.33,57.33,57.23,57.23,66600.0,39.6617,39.6617,39.5925,39.5925,66600.0
2010-12-21 14:15:00,57.23,57.24,57.17,57.19,57200.0,39.5925,39.5994,39.551,39.5648,57200.0
2010-12-21 14:20:00,57.19,57.28,57.19,57.26,43600.0,39.5648,39.6271,39.5648,39.6132,43600.0
2010-12-21 14:25:00,57.27,57.3,57.27,57.29,21000.0,39.6201,39.6409,39.6201,39.634,21000.0
2010-12-21 14:30:00,57.29,57.32,57.28,57.3,23100.0,39.634,39.6547,39.6271,39.6409,23100.0
2010-12-21 14:35:00,57.3,57.33,57.27,57.31,68200.0,39.6409,39.6617,39.6201,39.6478,68200.0
2010-12-21 14:40:00,57.31,57.32,57.26,57.26,29700.0,39.6478,39.6547,39.6132,39.6132,29700.0
2010-12-21 14:45:00,57.26,57.27,57.24,57.26,121700.0,39.6132,39.6201,39.5994,39.6132,121700.0
2010-12-21 14:50:00,57.26,57.29,57.23,57.29,59000.0,39.6132,39.634,39.5925,39.634,59000.0
2010-12-21 14:55:00,57.28,57.32,57.28,57.28,32800.0,39.6271,39.6547,39.6271,39.6271,32800.0
2010-12-21 15:00:00,57.28,57.29,57.22,57.23,180200.0,39.6271,39.634,39.5856,39.5925,180200.0
2010-12-21 15:05:00,57.23,57.24,57.21,57.22,55900.0,39.5925,39.5994,39.5786,39.5856,55900.0
2010-12-21 15:10:00,57.23,57.24,57.2,57.2,80700.0,39.5925,39.5994,39.5717,39.5717,80700.0
2010-12-21 15:15:00,57.2,57.22,57.19,57.21,81700.0,39.5717,39.5856,39.5648,39.5786,81700.0
2010-12-21 15:20:00,57.2,57.24,57.19,57.21,162300.0,39.5717,39.5994,39.5648,39.5786,162300.0
2010-12-21 15:25:00,57.21,57.25,57.2,57.24,82900.0,39.5786,39.6063,39.5717,39.5994,82900.0
2010-12-21 15:30:00,57.25,57.28,57.22,57.26,97600.0,39.6063,39.6271,39.5856,39.6132,97600.0
2010-12-21 15:35:00,57.25,57.33,57.22,57.32,138900.0,39.6063,39.6617,39.5856,39.6547,138900.0
2010-12-21 15:40:00,57.31,57.35,57.31,57.31,143000.0,39.6478,39.6755,39.6478,39.6478,143000.0
2010-12-21 15:45:00,57.31,57.33,57.27,57.33,145000.0,39.6478,39.6617,39.6201,39.6617,145000.0
2010-12-21 15:50:00,57.33,57.39,57.32,57.38,196700.0,39.6617,39.7032,39.6547,39.6962,196700.0
2010-12-21 15:55:00,57.39,57.44,57.36,57.4,317300.0,39.7032,39.7378,39.6824,39.7101,317300.0
2010-12-22 09:30:00,57.21,57.37,57.16,57.17,81400.0,39.5786,39.6893,39.544,39.551,81400.0
2010-12-22 09:35:00,57.16,57.23,57.12,57.19,70700.0,39.544,39.5925,39.5164,39.5648,70700.0
2010-12-22 09:40:00,57.19,57.24,56.99,57.02,59600.0,39.5648,39.5994,39.4264,39.4472,59600.0
2010-12-22 09:45:00,57.01,57.06,56.99,57.01,43800.0,39.4403,39.4749,39.4264,39.4403,43800.0
2010-12-22 09:50:00,57.01,57.03,56.93,56.97,50100.0,39.4403,39.4541,39.3849,39.4126,50100.0
2010-12-22 09:55:00,56.98,57.0,56.98,56.99,21900.0,39.4195,39.4334,39.4195,39.4264,21900.0
2010-12-22 10:00:00,56.99,56.99,56.84,56.87,83200.0,39.4264,39.4264,39.3227,39.3434,83200.0
2010-12-22 10:05:00,56.87,56.88,56.8,56.81,97400.0,39.3434,39.3503,39.295,39.3019,97400.0
2010-12-22 10:10:00,56.81,56.85,56.8,56.85,110000.0,39.3019,39.3296,39.295,39.3296,110000.0
2010-12-22 10:15:00,56.84,56.92,56.84,56.92,73700.0,39.3227,39.378,39.3227,39.378,73700.0
2010-12-22 10:20:00,56.92,57.06,56.92,57.06,38900.0,39.378,39.4749,39.378,39.4749,38900.0
2010-12-22 10:25:00,57.06,57.15,57.06,57.12,70500.0,39.4749,39.5371,39.4749,39.5164,70500.0
2010-12-22 10:30:00,57.11,57.2,57.11,57.19,27400.0,39.5095,39.5717,39.5095,39.5648,27400.0
2010-12-22 10:35:00,57.2,57.22,57.18,57.21,17400.0,39.5717,39.5856,39.5579,39.5786,17400.0
2010-12-22 10:40:00,57.21,57.25,57.19,57.23,50800.0,39.5786,39.6063,39.5648,39.5925,50800.0
2010-12-22 10:45:00,57.23,57.24,57.14,57.14,26100.0,39.5925,39.5994,39.5302,39.5302,26100.0
2010-12-22 10:50:00,57.15,57.18,57.11,57.11,27200.0,39.5371,39.5579,39.5095,39.5095,27200.0
2010-12-22 10:55:00,57.11,57.14,57.06,57.07,43400.0,39.5095,39.5302,39.4749,39.4818,43400.0
2010-12-22 11:00:00,57.08,57.15,57.08,57.15,36800.0,39.4887,39.5371,39.4887,39.5371,36800.0
2010-12-22 11:05:00,57.15,57.2,57.15,57.19,44500.0,39.5371,39.5717,39.5371,39.5648,44500.0
2010-12-22 11:10:00,57.19,57.19,57.17,57.17,26100.0,39.5648,39.5648,39.551,39.551,26100.0
2010-12-22 11:15:00,57.17,57.18,57.13,57.13,26000.0,39.551,39.5579,39.5233,39.5233,26000.0
2010-12-22 11:20:00,57.14,57.22,57.14,57.16,23800.0,39.5302,39.5856,39.5302,39.544,23800.0
2010-12-22 11:25:00,57.16,57.18,57.13,57.15,26000.0,39.544,39.5579,39.5233,39.5371,26000.0
2010-12-22 11:30:00,57.15,57.16,57.12,57.12,31000.0,39.5371,39.544,39.5164,39.5164,31000.0
2010-12-22 11:35:00,57.13,57.13,57.07,57.08,68700.0,39.5233,39.5233,39.4818,39.4887,68700.0
2010-12-22 11:40:00,57.08,57.1,57.02,57.03,47200.0,39.4887,39.5025,39.4472,39.4541,47200.0
2010-12-22 11:45:00,57.02,57.03,56.97,56.99,62700.0,39.4472,39.4541,39.4126,39.4264,62700.0
2010-12-22 11:50:00,57.0,57.03,56.99,57.0,27100.0,39.4334,39.4541,39.4264,39.4334,27100.0
2010-12-22 11:55:00,57.01,57.06,56.98,56.98,33400.0,39.4403,39.4749,39.4195,39.4195,33400.0
2010-12-22 12:00:00,56.99,56.99,56.97,56.98,27300.0,39.4264,39.4264,39.4126,39.4195,27300.0
2010-12-22 12:05:00,56.99,56.99,56.98,56.98,25600.0,39.4264,39.4264,39.4195,39.4195,25600.0
2010-12-22 12:10:00,56.98,57.0,56.97,56.99,34200.0,39.4195,39.4334,39.4126,39.4264,34200.0
2010-12-22 12:15:00,56.99,57.0,56.96,56.97,36000.0,39.4264,39.4334,39.4057,39.4126,36000.0
2010-12-22 12:20:00,56.96,57.0,56.94,56.96,50600.0,39.4057,39.4334,39.3918,39.4057,50600.0
2010-12-22 12:25:00,56.95,56.98,56.95,56.95,27100.0,39.3988,39.4195,39.3988,39.3988,27100.0
2010-12-22 12:30:00,56.95,56.97,56.91,56.92,26400.0,39.3988,39.4126,39.3711,39.378,26400.0
2010-12-22 12:35:00,56.91,56.92,56.87,56.87,45800.0,39.3711,39.378,39.3434,39.3434,45800.0
2010-12-22 12:40:00,56.87,56.88,56.83,56.86,32000.0,39.3434,39.3503,39.3157,39.3365,32000.0
2010-12-22 12:45:00,56.85,56.86,56.82,56.85,54000.0,39.3296,39.3365,39.3088,39.3296,54000.0
2010-12-22 12:50:00,56.84,56.85,56.82,56.83,30800.0,39.3227,39.3296,39.3088,39.3157,30800.0
2010-12-22 12:55:00,56.83,56.84,56.79,56.8,55000.0,39.3157,39.3227,39.2881,39.295,55000.0
2010-12-22 13:00:00,56.8,56.81,56.75,56.76,38700.0,39.295,39.3019,39.2604,39.2673,38700.0
2010-12-22 13:05:00,56.75,56.76,56.73,56.75,28700.0,39.2604,39.2673,39.2466,39.2604,28700.0
2010-12-22 13:10:00,56.74,56.75,56.72,56.74,59000.0,39.2535,39.2604,39.2396,39.2535,59000.0
2010-12-22 13:15:00,56.74,56.75,56.69,56.7,40900.0,39.2535,39.2604,39.2189,39.2258,40900.0
2010-12-22 13:20:00,56.7,56.71,56.66,56.66,71600.0,39.2258,39.2327,39.1981,39.1981,71600.0
2010-12-22 13:25:00,56.66,56.67,56.63,56.64,62300.0,39.1981,39.2051,39.1774,39.1843,62300.0
2010-12-22 13:30:00,56.64,56.68,56.63,56.67,33800.0,39.1843,39.212,39.1774,39.2051,33800.0
2010-12-22 13:35:00,56.66,56.69,56.65,56.65,31000.0,39.1981,39.2189,39.1912,39.1912,31000.0
2010-12-22 13:40:00,56.65,56.68,56.64,56.67,38900.0,39.1912,39.212,39.1843,39.2051,38900.0
2010-12-22 13:45:00,56.68,56.68,56.65,56.67,41700.0,39.212,39.212,39.1912,39.2051,41700.0
2010-12-22 13:50:00,56.67,56.75,56.66,56.7,45500.0,39.2051,39.2604,39.1981,39.2258,45500.0
2010-12-22 13:55:00,56.7,56.72,56.68,56.71,16400.0,39.2258,39.2396,39.212,39.2327,16400.0
2010-12-22 14:00:00,56.71,56.78,56.71,56.77,47700.0,39.2327,39.2812,39.2327,39.2742,47700.0
2010-12-22 14:05:00,56.77,56.81,56.77,56.78,40000.0,39.2742,39.3019,39.2742,39.2812,40000.0
2010-12-22 14:10:00,56.78,56.78,56.73,56.77,33400.0,39.2812,39.2812,39.2466,39.2742,33400.0
2010-12-22 14:15:00,56.77,56.8,56.77,56.78,36800.0,39.2742,39.295,39.2742,39.2812,36800.0
2010-12-22 14:20:00,56.78,56.8,56.77,56.8,24800.0,39.2812,39.295,39.2742,39.295,24800.0
2010-12-22 14:25:00,56.79,56.81,56.77,56.8,29400.0,39.2881,39.3019,39.2742,39.295,29400.0
2010-12-22 14:30:00,56.79,56.81,56.74,56.79,61600.0,39.2881,39.3019,39.2535,39.2881,61600.0
2010-12-22 14:35:00,56.79,56.8,56.76,56.79,25000.0,39.2881,39.295,39.2673,39.2881,25000.0
2010-12-22 14:40:00,56.79,56.8,56.76,56.76,34200.0,39.2881,39.295,39.2673,39.2673,34200.0
2010-12-22 14:45:00,56.75,56.79,56.72,56.79,53000.0,39.2604,39.2881,39.2396,39.2881,53000.0
2010-12-22 14:50:00,56.79,56.81,56.77,56.8,96100.0,39.2881,39.3019,39.2742,39.295,96100.0
2010-12-22 14:55:00,56.8,56.81,56.78,56.81,36700.0,39.295,39.3019,39.2812,39.3019,36700.0
2010-12-22 15:00:00,56.81,56.82,56.77,56.77,51100.0,39.3019,39.3088,39.2742,39.2742,51100.0
2010-12-22 15:05:00,56.77,56.84,56.77,56.81,44400.0,39.2742,39.3227,39.2742,39.3019,44400.0
2010-12-22 15:10:00,56.81,56.82,56.78,56.81,43300.0,39.3019,39.3088,39.2812,39.3019,43300.0
2010-12-22 15:15:00,56.82,56.87,56.81,56.84,100800.0,39.3088,39.3434,39.3019,39.3227,100800.0
2010-12-22 15:20:00,56.83,56.87,56.82,56.86,51400.0,39.3157,39.3434,39.3088,39.3365,51400.0
2010-12-22 15:25:00,56.86,56.87,56.79,56.79,72100.0,39.3365,39.3434,39.2881,39.2881,72100.0
2010-12-22 15:30:00,56.8,56.84,56.79,56.81,122400.0,39.295,39.3227,39.2881,39.3019,122400.0
2010-12-22 15:35:00,56.81,56.87,56.81,56.86,65200.0,39.3019,39.3434,39.3019,39.3365,65200.0
2010-12-22 15:40:00,56.86,56.95,56.85,56.93,110000.0,39.3365,39.3988,39.3296,39.3849,110000.0
2010-12-22 15:45:00,56.92,56.94,56.87,56.87,134900.0,39.378,39.3918,39.3434,39.3434,134900.0
2010-12-22 15:50:00,56.88,56.96,56.87,56.95,174300.0,39.3503,39.4057,39.3434,39.3988,174300.0
2010-12-22 15:55:00,56.94,56.97,56.91,56.95,236600.0,39.3918,39.4126,39.3711,39.3988,236600.0
2010-12-23 09:30:00,56.7,56.9,56.6,56.71,61600.0,39.2258,39.3642,39.1566,39.2327,61600.0
2010-12-23 09:35:00,56.72,56.82,56.6,56.81,92700.0,39.2396,39.3088,39.1566,39.3019,92700.0
2010-12-23 09:40:00,56.81,56.94,56.81,56.91,50600.0,39.3019,39.3918,39.3019,39.3711,50600.0
2010-12-23 09:45:00,56.91,56.98,56.9,56.9,42100.0,39.3711,39.4195,39.3642,39.3642,42100.0
2010-12-23 09:50:00,56.9,57.04,56.88,57.03,61500.0,39.3642,39.461,39.3503,39.4541,61500.0
2010-12-23 09:55:00,57.03,57.07,56.98,57.0,54700.0,39.4541,39.4818,39.4195,39.4334,54700.0
2010-12-23 10:00:00,56.98,57.03,56.95,56.99,43000.0,39.4195,39.4541,39.3988,39.4264,43000.0
2010-12-23 10:05:00,56.99,57.0,56.94,56.95,54900.0,39.4264,39.4334,39.3918,39.3988,54900.0
2010-12-23 10:10:00,56.95,57.0,56.92,56.96,46200.0,39.3988,39.4334,39.378,39.4057,46200.0
2010-12-23 10:15:00,56.96,56.96,56.88,56.91,35000.0,39.4057,39.4057,39.3503,39.3711,35000.0
2010-12-23 10:20:00,56.91,56.91,56.75,56.82,39800.0,39.3711,39.3711,39.2604,39.3088,39800.0
2010-12-23 10:25:00,56.83,56.86,56.73,56.76,49400.0,39.3157,39.3365,39.2466,39.2673,49400.0
2010-12-23 10:30:00,56.76,56.83,56.74,56.76,72200.0,39.2673,39.3157,39.2535,39.2673,72200.0
2010-12-23 10:35:00,56.76,56.85,56.73,56.74,73000.0,39.2673,39.3296,39.2466,39.2535,73000.0
2010-12-23 10:40:00,56.74,56.78,56.73,56.73,34100.0,39.2535,39.2812,39.2466,39.2466,34100.0
2010-12-23 10:45:00,56.72,56.72,56.64,56.64,41400.0,39.2396,39.2396,39.1843,39.1843,41400.0
2010-12-23 10:50:00,56.64,56.66,56.6,56.65,44900.0,39.1843,39.1981,39.1566,39.1912,44900.0
2010-12-23 10:55:00,56.66,56.74,56.63,56.71,17300.0,39.1981,39.2535,39.1774,39.2327,17300.0
2010-12-23 11:00:00,56.72,56.73,56.69,56.7,19500.0,39.2396,39.2466,39.2189,39.2258,19500.0
2010-12-23 11:05:00,56.69,56.73,56.68,56.73,19700.0,39.2189,39.2466,39.212,39.2466,19700.0
2010-12-23 11:10:00,56.73,56.76,56.68,56.68,24100.0,39.2466,39.2673,39.212,39.212,24100.0
2010-12-23 11:15:00,56.69,56.7,56.62,56.7,39000.0,39.2189,39.2258,39.1705,39.2258,39000.0
2010-12-23 11:20:00,56.7,56.7,56.54,56.59,59300.0,39.2258,39.2258,39.1151,39.1497,59300.0
2010-12-23 11:25:00,56.58,56.61,56.53,56.57,44600.0,39.1428,39.1636,39.1082,39.1359,44600.0
2010-12-23 11:30:00,56.58,56.61,56.53,56.54,30100.0,39.1428,39.1636,39.1082,39.1151,30100.0
2010-12-23 11:35:00,56.56,56.56,56.48,56.52,66500.0,39.129,39.129,39.0736,39.1013,66500.0
2010-12-23 11:40:00,56.51,56.61,56.49,56.61,42100.0,39.0944,39.1636,39.0805,39.1636,42100.0
2010-12-23 11:45:00,56.6,56.6,56.5,56.5,30900.0,39.1566,39.1566,39.0875,39.0875,30900.0
2010-12-23 11:50:00,56.51,56.55,56.46,56.55,27400.0,39.0944,39.122,39.0598,39.122,27400.0
2010-12-23 11:55:00,56.55,56.58,56.54,56.56,18800.0,39.122,39.1428,39.1151,39.129,18800.0
2010-12-23 12:00:00,56.55,56.6,56.53,56.6,27000.0,39.122,39.1566,39.1082,39.1566,27000.0
2010-12-23 12:05:00,56.6,56.62,56.56,56.59,21500.0,39.1566,39.1705,39.129,39.1497,21500.0
2010-12-23 12:10:00,56.58,56.62,56.57,56.6,22900.0,39.1428,39.1705,39.1359,39.1566,22900.0
2010-12-23 12:15:00,56.61,56.67,56.6,56.63,20900.0,39.1636,39.2051,39.1566,39.1774,20900.0
2010-12-23 12:20:00,56.63,56.67,56.59,56.61,17600.0,39.1774,39.2051,39.1497,39.1636,17600.0
2010-12-23 12:25:00,56.6,56.62,56.58,56.58,20900.0,39.1566,39.1705,39.1428,39.1428,20900.0
2010-12-23 12:30:00,56.59,56.66,56.56,56.63,20800.0,39.1497,39.1981,39.129,39.1774,20800.0
2010-12-23 12:35:00,56.61,56.65,56.59,56.62,14000.0,39.1636,39.1912,39.1497,39.1705,14000.0
2010-12-23 12:40:00,56.63,56.65,56.57,56.58,29300.0,39.1774,39.1912,39.1359,39.1428,29300.0
2010-12-23 12:45:00,56.58,56.61,56.55,56.57,32900.0,39.1428,39.1636,39.122,39.1359,32900.0
2010-12-23 12:50:00,56.57,56.58,56.54,56.56,20900.0,39.1359,39.1428,39.1151,39.129,20900.0
2010-12-23 12:55:00,56.56,56.61,56.56,56.58,30000.0,39.129,39.1636,39.129,39.1428,30000.0
2010-12-23 13:00:00,56.58,56.6,56.56,56.58,40500.0,39.1428,39.1566,39.129,39.1428,40500.0
2010-12-23 13:05:00,56.58,56.59,56.54,56.54,21100.0,39.1428,39.1497,39.1151,39.1151,21100.0
2010-12-23 13:10:00,56.55,56.61,56.54,56.6,26900.0,39.122,39.1636,39.1151,39.1566,26900.0
2010-12-23 13:15:00,56.6,56.61,56.58,56.58,19100.0,39.1566,39.1636,39.1428,39.1428,19100.0
2010-12-23 13:20:00,56.59,56.59,56.53,56.54,35600.0,39.1497,39.1497,39.1082,39.1151,35600.0
2010-12-23 13:25:00,56.53,56.56,56.52,56.55,31900.0,39.1082,39.129,39.1013,39.122,31900.0
2010-12-23 13:30:00,56.55,56.6,56.55,56.59,27700.0,39.122,39.1566,39.122,39.1497,27700.0
2010-12-23 13:35:00,56.6,56.64,56.59,56.62,24700.0,39.1566,39.1843,39.1497,39.1705,24700.0
2010-12-23 13:40:00,56.61,56.65,56.6,56.63,46900.0,39.1636,39.1912,39.1566,39.1774,46900.0
2010-12-23 13:45:00,56.63,56.63,56.6,56.63,16900.0,39.1774,39.1774,39.1566,39.1774,16900.0
2010-12-23 13:50:00,56.63,56.67,56.6,56.6,26300.0,39.1774,39.2051,39.1566,39.1566,26300.0
2010-12-23 13:55:00,56.6,56.68,56.58,56.66,35300.0,39.1566,39.212,39.1428,39.1981,35300.0
2010-12-23 14:00:00,56.66,56.68,56.61,56.68,44400.0,39.1981,39.212,39.1636,39.212,44400.0
2010-12-23 14:05:00,56.69,56.69,56.61,56.63,38400.0,39.2189,39.2189,39.1636,39.1774,38400.0
2010-12-23 14:10:00,56.64,56.67,56.61,56.62,28600.0,39.1843,39.2051,39.1636,39.1705,28600.0
2010-12-23 14:15:00,56.62,56.64,56.58,56.58,40100.0,39.1705,39.1843,39.1428,39.1428,40100.0
2010-12-23 14:20:00,56.58,56.59,56.54,56.54,82400.0,39.1428,39.1497,39.1151,39.1151,82400.0
2010-12-23 14:25:00,56.54,56.54,56.47,56.52,97800.0,39.1151,39.1151,39.0667,39.1013,97800.0
2010-12-23 14:30:00,56.51,56.64,56.51,56.63,47300.0,39.0944,39.1843,39.0944,39.1774,47300.0
2010-12-23 14:35:00,56.64,56.69,56.62,56.68,68900.0,39.1843,39.2189,39.1705,39.212,68900.0
2010-12-23 14:40:00,56.67,56.67,56.6,56.62,50900.0,39.2051,39.2051,39.1566,39.1705,50900.0
2010-12-23 14:45:00,56.61,56.64,56.6,56.6,72800.0,39.1636,39.1843,39.1566,39.1566,72800.0
2010-12-23 14:50:00,56.61,56.66,56.6,56.64,32600.0,39.1636,39.1981,39.1566,39.1843,32600.0
2010-12-23 14:55:00,56.63,56.68,56.63,56.65,63800.0,39.1774,39.212,39.1774,39.1912,63800.0
2010-12-23 15:00:00,56.65,56.69,56.65,56.67,33100.0,39.1912,39.2189,39.1912,39.2051,33100.0
2010-12-23 15:05:00,56.67,56.71,56.63,56.65,45900.0,39.2051,39.2327,39.1774,39.1912,45900.0
2010-12-23 15:10:00,56.64,56.66,56.59,56.65,112400.0,39.1843,39.1981,39.1497,39.1912,112400.0
2010-12-23 15:15:00,56.66,56.72,56.63,56.69,60800.0,39.1981,39.2396,39.1774,39.2189,60800.0
2010-12-23 15:20:00,56.69,56.69,56.64,56.64,37500.0,39.2189,39.2189,39.1843,39.1843,37500.0
2010-12-23 15:25:00,56.64,56.65,56.61,56.64,51100.0,39.1843,39.1912,39.1636,39.1843,51100.0
2010-12-23 15:30:00,56.64,56.67,56.63,56.65,60100.0,39.1843,39.2051,39.1774,39.1912,60100.0
2010-12-23 15:35:00,56.64,56.65,56.61,56.64,61700.0,39.1843,39.1912,39.1636,39.1843,61700.0
2010-12-23 15:40:00,56.64,56.65,56.58,56.58,126500.0,39.1843,39.1912,39.1428,39.1428,126500.0
2010-12-23 15:45:00,56.58,56.59,56.53,56.57,131700.0,39.1428,39.1497,39.1082,39.1359,131700.0
2010-12-23 15:50:00,56.56,56.61,56.56,56.57,132200.0,39.129,39.1636,39.129,39.1359,132200.0
2010-12-23 15:55:00,56.57,56.71,56.57,56.71,232800.0,39.1359,39.2327,39.1359,39.2327,232800.0
2010-12-27 09:30:00,56.53,56.67,56.27,56.55,58700.0,39.1082,39.2051,38.9283,39.122,58700.0
2010-12-27 09:35:00,56.54,56.57,56.23,56.37,36600.0,39.1151,39.1359,38.9007,38.9975,36600.0
2010-12-27 09:40:00,56.37,56.4,56.16,56.29,45600.0,38.9975,39.0183,38.8522,38.9422,45600.0
2010-12-27 09:45:00,56.29,56.29,56.13,56.2,33100.0,38.9422,38.9422,38.8315,38.8799,33100.0
2010-12-27 09:50:00,56.2,56.21,56.08,56.14,52300.0,38.8799,38.8868,38.7969,38.8384,52300.0
2010-12-27 09:55:00,56.14,56.18,56.11,56.14,29500.0,38.8384,38.8661,38.8176,38.8384,29500.0
2010-12-27 10:00:00,56.15,56.2,56.09,56.09,38000.0,38.8453,38.8799,38.8038,38.8038,38000.0
2010-12-27 10:05:00,56.09,56.11,56.01,56.03,43800.0,38.8038,38.8176,38.7485,38.7623,43800.0
2010-12-27 10:10:00,56.03,56.15,56.03,56.15,44600.0,38.7623,38.8453,38.7623,38.8453,44600.0
2010-12-27 10:15:00,56.15,56.25,56.12,56.19,59000.0,38.8453,38.9145,38.8246,38.873,59000.0
2010-12-27 10:20:00,56.19,56.19,56.09,56.13,22600.0,38.873,38.873,38.8038,38.8315,22600.0
2010-12-27 10:25:00,56.14,56.2,56.11,56.15,24900.0,38.8384,38.8799,38.8176,38.8453,24900.0
2010-12-27 10:30:00,56.15,56.26,56.14,56.26,47400.0,38.8453,38.9214,38.8384,38.9214,47400.0
2010-12-27 10:35:00,56.25,56.26,56.17,56.21,45900.0,38.9145,38.9214,38.8592,38.8868,45900.0
2010-12-27 10:40:00,56.22,56.29,56.21,56.22,31400.0,38.8937,38.9422,38.8868,38.8937,31400.0
2010-12-27 10:45:00,56.21,56.33,56.21,56.25,35000.0,38.8868,38.9698,38.8868,38.9145,35000.0
2010-12-27 10:50:00,56.25,56.31,56.18,56.2,28100.0,38.9145,38.956,38.8661,38.8799,28100.0
2010-12-27 10:55:00,56.2,56.29,56.16,56.28,22500.0,38.8799,38.9422,38.8522,38.9353,22500.0
2010-12-27 11:00:00,56.28,56.39,56.28,56.36,25100.0,38.9353,39.0114,38.9353,38.9906,25100.0
2010-12-27 11:05:00,56.34,56.37,56.32,56.35,20700.0,38.9768,38.9975,38.9629,38.9837,20700.0
2010-12-27 11:10:00,56.36,56.37,56.34,56.34,19000.0,38.9906,38.9975,38.9768,38.9768,19000.0
2010-12-27 11:15:00,56.34,56.36,56.33,56.35,20900.0,38.9768,38.9906,38.9698,38.9837,20900.0
2010-12-27 11:20:00,56.34,56.4,56.34,56.36,17000.0,38.9768,39.0183,38.9768,38.9906,17000.0
2010-12-27 11:25:00,56.35,56.4,56.33,56.39,15500.0,38.9837,39.0183,38.9698,39.0114,15500.0
2010-12-27 11:30:00,56.39,56.39,56.3,56.31,15400.0,39.0114,39.0114,38.9491,38.956,15400.0
2010-12-27 11:35:00,56.31,56.36,56.26,56.36,32500.0,38.956,38.9906,38.9214,38.9906,32500.0
2010-12-27 11:40:00,56.36,56.38,56.34,56.36,25300.0,38.9906,39.0044,38.9768,38.9906,25300.0
2010-12-27 11:45:00,56.36,56.39,56.35,56.38,29900.0,38.9906,39.0114,38.9837,39.0044,29900.0
2010-12-27 11:50:00,56.37,56.4,56.37,56.37,28100.0,38.9975,39.0183,38.9975,38.9975,28100.0
2010-12-27 11:55:00,56.38,56.38,56.35,56.35,19400.0,39.0044,39.0044,38.9837,38.9837,19400.0
2010-12-27 12:00:00,56.37,56.41,56.37,56.39,43700.0,38.9975,39.0252,38.9975,39.0114,43700.0
2010-12-27 12:05:00,56.39,56.41,56.39,56.4,20800.0,39.0114,39.0252,39.0114,39.0183,20800.0
2010-12-27 12:10:00,56.41,56.44,56.4,56.44,11700.0,39.0252,39.0459,39.0183,39.0459,11700.0
2010-12-27 12:15:00,56.43,56.43,56.4,56.42,10300.0,39.039,39.039,39.0183,39.0321,10300.0
2010-12-27 12:20:00,56.43,56.44,56.41,56.42,26000.0,39.039,39.0459,39.0252,39.0321,26000.0
2010-12-27 12:25:00,56.41,56.42,56.38,56.38,31200.0,39.0252,39.0321,39.0044,39.0044,31200.0
2010-12-27 12:30:00,56.39,56.39,56.34,56.34,18700.0,39.0114,39.0114,38.9768,38.9768,18700.0
2010-12-27 12:35:00,56.34,56.37,56.32,56.32,11000.0,38.9768,38.9975,38.9629,38.9629,11000.0
2010-12-27 12:40:00,56.33,56.33,56.27,56.27,20000.0,38.9698,38.9698,38.9283,38.9283,20000.0
2010-12-27 12:45:00,56.28,56.31,56.26,56.31,30500.0,38.9353,38.956,38.9214,38.956,30500.0
2010-12-27 12:50:00,56.32,56.33,56.29,56.29,9500.0,38.9629,38.9698,38.9422,38.9422,9500.0
2010-12-27 12:55:00,56.29,56.29,56.26,56.29,11600.0,38.9422,38.9422,38.9214,38.9422,11600.0
2010-12-27 13:00:00,56.29,56.37,56.28,56.37,29100.0,38.9422,38.9975,38.9353,38.9975,29100.0
2010-12-27 13:05:00,56.38,56.4,56.38,56.38,15500.0,39.0044,39.0183,39.0044,39.0044,15500.0
2010-12-27 13:10:00,56.37,56.42,56.36,56.36,28700.0,38.9975,39.0321,38.9906,38.9906,28700.0
2010-12-27 13:15:00,56.36,56.41,56.36,56.4,30100.0,38.9906,39.0252,38.9906,39.0183,30100.0
2010-12-27 13:20:00,56.41,56.45,56.38,56.38,22000.0,39.0252,39.0529,39.0044,39.0044,22000.0
2010-12-27 13:25:00,56.38,56.47,56.38,56.46,38000.0,39.0044,39.0667,39.0044,39.0598,38000.0
2010-12-27 13:30:00,56.47,56.5,56.44,56.47,26800.0,39.0667,39.0875,39.0459,39.0667,26800.0
2010-12-27 13:35:00,56.48,56.55,56.47,56.53,36800.0,39.0736,39.122,39.0667,39.1082,36800.0
2010-12-27 13:40:00,56.51,56.54,56.5,56.54,13900.0,39.0944,39.1151,39.0875,39.1151,13900.0
2010-12-27 13:45:00,56.53,56.54,56.51,56.52,13400.0,39.1082,39.1151,39.0944,39.1013,13400.0
2010-12-27 13:50:00,56.52,56.53,56.5,56.51,19100.0,39.1013,39.1082,39.0875,39.0944,19100.0
2010-12-27 13:55:00,56.52,56.52,56.44,56.45,25200.0,39.1013,39.1013,39.0459,39.0529,25200.0
2010-12-27 14:00:00,56.46,56.49,56.46,56.48,11300.0,39.0598,39.0805,39.0598,39.0736,11300.0
2010-12-27 14:05:00,56.49,56.52,56.48,56.52,32200.0,39.0805,39.1013,39.0736,39.1013,32200.0
2010-12-27 14:10:00,56.52,56.53,56.5,56.51,26700.0,39.1013,39.1082,39.0875,39.0944,26700.0
2010-12-27 14:15:00,56.51,56.52,56.46,56.46,27000.0,39.0944,39.1013,39.0598,39.0598,27000.0
2010-12-27 14:20:00,56.46,56.47,56.39,56.39,23500.0,39.0598,39.0667,39.0114,39.0114,23500.0
2010-12-27 14:25:00,56.4,56.41,56.38,56.38,35700.0,39.0183,39.0252,39.0044,39.0044,35700.0
2010-12-27 14:30:00,56.39,56.4,56.38,56.4,21100.0,39.0114,39.0183,39.0044,39.0183,21100.0
2010-12-27 14:35:00,56.4,56.41,56.38,56.38,22400.0,39.0183,39.0252,39.0044,39.0044,22400.0
2010-12-27 14:40:00,56.38,56.42,56.38,56.4,25400.0,39.0044,39.0321,39.0044,39.0183,25400.0
2010-12-27 14:45:00,56.4,56.41,56.39,56.4,18400.0,39.0183,39.0252,39.0114,39.0183,18400.0
2010-12-27 14:50:00,56.4,56.41,56.38,56.38,27300.0,39.0183,39.0252,39.0044,39.0044,27300.0
2010-12-27 14:55:00,56.38,56.4,56.37,56.39,22500.0,39.0044,39.0183,38.9975,39.0114,22500.0
2010-12-27 15:00:00,56.4,56.41,56.36,56.39,39400.0,39.0183,39.0252,38.9906,39.0114,39400.0
2010-12-27 15:05:00,56.39,56.4,56.37,56.4,35800.0,39.0114,39.0183,38.9975,39.0183,35800.0
2010-12-27 15:10:00,56.4,56.42,56.39,56.42,32000.0,39.0183,39.0321,39.0114,39.0321,32000.0
2010-12-27 15:15:00,56.42,56.49,56.4,56.45,72000.0,39.0321,39.0805,39.0183,39.0529,72000.0
2010-12-27 15:20:00,56.45,56.48,56.44,56.46,67300.0,39.0529,39.0736,39.0459,39.0598,67300.0
2010-12-27 15:25:00,56.46,56.49,56.46,56.46,49000.0,39.0598,39.0805,39.0598,39.0598,49000.0
2010-12-27 15:30:00,56.46,56.47,56.45,56.46,50600.0,39.0598,39.0667,39.0529,39.0598,50600.0
2010-12-27 15:35:00,56.47,56.47,56.44,56.44,42000.0,39.0667,39.0667,39.0459,39.0459,42000.0
2010-12-27 15:40:00,56.44,56.47,56.43,56.45,38600.0,39.0459,39.0667,39.039,39.0529,38600.0
2010-12-27 15:45:00,56.45,56.5,56.44,56.5,91000.0,39.0529,39.0875,39.0459,39.0875,91000.0
2010-12-27 15:50:00,56.49,56.53,56.47,56.53,108700.0,39.0805,39.1082,39.0667,39.1082,108700.0
2010-12-27 15:55:00,56.53,56.53,56.44,56.44,155500.0,39.1082,39.1082,39.0459,39.0459,155500.0
2010-12-28 09:30:00,56.44,56.56,56.23,56.33,87500.0,39.0459,39.129,38.9007,38.9698,87500.0
2010-12-28 09:35:00,56.32,56.42,56.18,56.36,69100.0,38.9629,39.0321,38.8661,38.9906,69100.0
2010-12-28 09:40:00,56.36,56.5,56.34,56.47,73900.0,38.9906,39.0875,38.9768,39.0667,73900.0
2010-12-28 09:45:00,56.47,56.49,56.36,56.38,47000.0,39.0667,39.0805,38.9906,39.0044,47000.0
2010-12-28 09:50:00,56.38,56.42,56.36,56.41,49000.0,39.0044,39.0321,38.9906,39.0252,49000.0
2010-12-28 09:55:00,56.41,56.44,56.37,56.38,67700.0,39.0252,39.0459,38.9975,39.0044,67700.0
2010-12-28 10:00:00,56.37,56.42,56.3,56.39,90600.0,38.9975,39.0321,38.9491,39.0114,90600.0
2010-12-28 10:05:00,56.4,56.4,56.29,56.38,51300.0,39.0183,39.0183,38.9422,39.0044,51300.0
2010-12-28 10:10:00,56.39,56.4,56.3,56.33,47200.0,39.0114,39.0183,38.9491,38.9698,47200.0
2010-12-28 10:15:00,56.33,56.42,56.32,56.35,35200.0,38.9698,39.0321,38.9629,38.9837,35200.0
2010-12-28 10:20:00,56.35,56.37,56.28,56.32,70800.0,38.9837,38.9975,38.9353,38.9629,70800.0
2010-12-28 10:25:00,56.31,56.36,56.21,56.23,70300.0,38.956,38.9906,38.8868,38.9007,70300.0
2010-12-28 10:30:00,56.23,56.31,56.23,56.3,55700.0,38.9007,38.956,38.9007,38.9491,55700.0
2010-12-28 10:35:00,56.3,56.31,56.27,56.3,50300.0,38.9491,38.956,38.9283,38.9491,50300.0
2010-12-28 10:40:00,56.31,56.4,56.3,56.34,40600.0,38.956,39.0183,38.9491,38.9768,40600.0
2010-12-28 10:45:00,56.34,56.36,56.33,56.33,36000.0,38.9768,38.9906,38.9698,38.9698,36000.0
2010-12-28 10:50:00,56.34,56.39,56.32,56.39,54400.0,38.9768,39.0114,38.9629,39.0114,54400.0
2010-12-28 10:55:00,56.39,56.4,56.35,56.37,42100.0,39.0114,39.0183,38.9837,38.9975,42100.0
2010-12-28 11:00:00,56.36,56.37,56.33,56.35,45100.0,38.9906,38.9975,38.9698,38.9837,45100.0
2010-12-28 11:05:00,56.34,56.34,56.28,56.29,39400.0,38.9768,38.9768,38.9353,38.9422,39400.0
2010-12-28 11:10:00,56.29,56.29,56.19,56.2,18000.0,38.9422,38.9422,38.873,38.8799,18000.0
2010-12-28 11:15:00,56.2,56.26,56.2,56.23,19400.0,38.8799,38.9214,38.8799,38.9007,19400.0
2010-12-28 11:20:00,56.22,56.25,56.19,56.2,23000.0,38.8937,38.9145,38.873,38.8799,23000.0
2010-12-28 11:25:00,56.19,56.19,56.14,56.15,34200.0,38.873,38.873,38.8384,38.8453,34200.0
2010-12-28 11:30:00,56.15,56.16,56.1,56.1,73300.0,38.8453,38.8522,38.8107,38.8107,73300.0
2010-12-28 11:35:00,56.1,56.12,56.06,56.1,39500.0,38.8107,38.8246,38.7831,38.8107,39500.0
2010-12-28 11:40:00,56.11,56.11,56.08,56.08,41500.0,38.8176,38.8176,38.7969,38.7969,41500.0
2010-12-28 11:45:00,56.09,56.15,56.08,56.12,45400.0,38.8038,38.8453,38.7969,38.8246,45400.0
2010-12-28 11:50:00,56.12,56.12,56.09,56.1,24400.0,38.8246,38.8246,38.8038,38.8107,24400.0
2010-12-28 11:55:00,56.09,56.1,56.07,56.08,60900.0,38.8038,38.8107,38.79,38.7969,60900.0
2010-12-28 12:00:00,56.08,56.11,56.07,56.09,34300.0,38.7969,38.8176,38.79,38.8038,34300.0
2010-12-28 12:05:00,56.1,56.1,56.04,56.07,21100.0,38.8107,38.8107,38.7692,38.79,21100.0
2010-12-28 12:10:00,56.07,56.08,56.02,56.07,30500.0,38.79,38.7969,38.7554,38.79,30500.0
2010-12-28 12:15:00,56.08,56.11,56.08,56.1,27500.0,38.7969,38.8176,38.7969,38.8107,27500.0
2010-12-28 12:20:00,56.09,56.11,56.08,56.1,11700.0,38.8038,38.8176,38.7969,38.8107,11700.0
2010-12-28 12:25:00,56.1,56.1,56.07,56.1,49900.0,38.8107,38.8107,38.79,38.8107,49900.0
2010-12-28 12:30:00,56.11,56.16,56.11,56.16,16700.0,38.8176,38.8522,38.8176,38.8522,16700.0
2010-12-28 12:35:00,56.16,56.2,56.16,56.2,25900.0,38.8522,38.8799,38.8522,38.8799,25900.0
2010-12-28 12:40:00,56.19,56.2,56.16,56.18,12800.0,38.873,38.8799,38.8522,38.8661,12800.0
2010-12-28 12:45:00,56.18,56.19,56.14,56.15,19400.0,38.8661,38.873,38.8384,38.8453,19400.0
2010-12-28 12:50:00,56.15,56.15,56.08,56.1,28600.0,38.8453,38.8453,38.7969,38.8107,28600.0
2010-12-28 12:55:00,56.1,56.1,56.06,56.08,36300.0,38.8107,38.8107,38.7831,38.7969,36300.0
2010-12-28 13:00:00,56.08,56.09,56.06,56.06,25900.0,38.7969,38.8038,38.7831,38.7831,25900.0
2010-12-28 13:05:00,56.07,56.07,56.02,56.03,30700.0,38.79,38.79,38.7554,38.7623,30700.0
2010-12-28 13:10:00,56.03,56.04,56.01,56.03,33600.0,38.7623,38.7692,38.7485,38.7623,33600.0
2010-12-28 13:15:00,56.04,56.04,55.99,56.01,39000.0,38.7692,38.7692,38.7346,38.7485,39000.0
2010-12-28 13:20:00,56.02,56.07,56.02,56.07,15500.0,38.7554,38.79,38.7554,38.79,15500.0
2010-12-28 13:25:00,56.07,56.07,56.04,56.07,20600.0,38.79,38.79,38.7692,38.79,20600.0
2010-12-28 13:30:00,56.08,56.08,56.05,56.05,14500.0,38.7969,38.7969,38.7761,38.7761,14500.0
2010-12-28 13:35:00,56.05,56.05,56.01,56.02,32400.0,38.7761,38.7761,38.7485,38.7554,32400.0
2010-12-28 13:40:00,56.01,56.06,56.0,56.02,22200.0,38.7485,38.7831,38.7415,38.7554,22200.0
2010-12-28 13:45:00,56.03,56.03,55.98,55.99,18500.0,38.7623,38.7623,38.7277,38.7346,18500.0
2010-12-28 13:50:00,55.98,56.03,55.98,55.99,18200.0,38.7277,38.7623,38.7277,38.7346,18200.0
2010-12-28 13:55:00,55.99,56.05,55.99,56.04,25000.0,38.7346,38.7761,38.7346,38.7692,25000.0
2010-12-28 14:00:00,56.04,56.08,56.01,56.08,26600.0,38.7692,38.7969,38.7485,38.7969,26600.0
2010-12-28 14:05:00,56.08,56.1,56.07,56.09,30200.0,38.7969,38.8107,38.79,38.8038,30200.0
2010-12-28 14:10:00,56.08,56.11,56.07,56.09,31000.0,38.7969,38.8176,38.79,38.8038,31000.0
2010-12-28 14:15:00,56.1,56.11,56.04,56.04,39300.0,38.8107,38.8176,38.7692,38.7692,39300.0
2010-12-28 14:20:00,56.04,56.09,56.03,56.06,28400.0,38.7692,38.8038,38.7623,38.7831,28400.0
2010-12-28 14:25:00,56.06,56.07,56.04,56.05,15800.0,38.7831,38.79,38.7692,38.7761,15800.0
2010-12-28 14:30:00,56.05,56.05,56.02,56.04,30700.0,38.7761,38.7761,38.7554,38.7692,30700.0
2010-12-28 14:35:00,56.04,56.04,55.97,56.0,69500.0,38.7692,38.7692,38.7208,38.7415,69500.0
2010-12-28 14:40:00,56.01,56.03,56.0,56.02,12200.0,38.7485,38.7623,38.7415,38.7554,12200.0
2010-12-28 14:45:00,56.03,56.05,55.95,56.02,99500.0,38.7623,38.7761,38.707,38.7554,99500.0
2010-12-28 14:50:00,56.03,56.09,56.03,56.09,46900.0,38.7623,38.8038,38.7623,38.8038,46900.0
2010-12-28 14:55:00,56.09,56.1,56.07,56.08,50000.0,38.8038,38.8107,38.79,38.7969,50000.0
2010-12-28 15:00:00,56.08,56.16,56.07,56.15,34800.0,38.7969,38.8522,38.79,38.8453,34800.0
2010-12-28 15:05:00,56.16,56.17,56.1,56.14,41600.0,38.8522,38.8592,38.8107,38.8384,41600.0
2010-12-28 15:10:00,56.13,56.15,56.09,56.12,33700.0,38.8315,38.8453,38.8038,38.8246,33700.0
2010-12-28 15:15:00,56.12,56.16,56.11,56.15,24600.0,38.8246,38.8522,38.8176,38.8453,24600.0
2010-12-28 15:20:00,56.15,56.17,56.1,56.16,41400.0,38.8453,38.8592,38.8107,38.8522,41400.0
2010-12-28 15:25:00,56.17,56.19,56.14,56.18,43500.0,38.8592,38.873,38.8384,38.8661,43500.0
2010-12-28 15:30:00,56.18,56.21,56.14,56.16,43300.0,38.8661,38.8868,38.8384,38.8522,43300.0
2010-12-28 15:35:00,56.15,56.18,56.09,56.1,55900.0,38.8453,38.8661,38.8038,38.8107,55900.0
2010-12-28 15:40:00,56.1,56.13,56.05,56.06,90200.0,38.8107,38.8315,38.7761,38.7831,90200.0
2010-12-28 15:45:00,56.07,56.07,56.01,56.02,106500.0,38.79,38.79,38.7485,38.7554,106500.0
2010-12-28 15:50:00,56.02,56.02,55.96,55.96,165700.0,38.7554,38.7554,38.7139,38.7139,165700.0
2010-12-28 15:55:00,55.97,56.0,55.94,55.98,261800.0,38.7208,38.7415,38.7,38.7277,261800.0
2010-12-29 09:30:00,56.15,56.3,56.05,56.29,80600.0,38.8453,38.9491,38.7761,38.9422,80600.0
2010-12-29 09:35:00,56.3,56.35,56.18,56.26,50300.0,38.9491,38.9837,38.8661,38.9214,50300.0
2010-12-29 09:40:00,56.26,56.35,56.22,56.31,47600.0,38.9214,38.9837,38.8937,38.956,47600.0
2010-12-29 09:45:00,56.32,56.37,56.31,56.32,59400.0,38.9629,38.9975,38.956,38.9629,59400.0
2010-12-29 09:50:00,56.33,56.35,56.26,56.29,38800.0,38.9698,38.9837,38.9214,38.9422,38800.0
2010-12-29 09:55:00,56.28,56.3,56.23,56.24,24900.0,38.9353,38.9491,38.9007,38.9076,24900.0
2010-12-29 10:00:00,56.23,56.3,56.22,56.24,58200.0,38.9007,38.9491,38.8937,38.9076,58200.0
2010-12-29 10:05:00,56.24,56.25,56.19,56.25,74400.0,38.9076,38.9145,38.873,38.9145,74400.0
2010-12-29 10:10:00,56.25,56.32,56.24,56.31,30800.0,38.9145,38.9629,38.9076,38.956,30800.0
2010-12-29 10:15:00,56.31,56.32,56.25,56.25,38700.0,38.956,38.9629,38.9145,38.9145,38700.0
2010-12-29 10:20:00,56.26,56.27,56.22,56.23,67200.0,38.9214,38.9283,38.8937,38.9007,67200.0
2010-12-29 10:25:00,56.23,56.26,56.21,56.25,28600.0,38.9007,38.9214,38.8868,38.9145,28600.0
2010-12-29 10:30:00,56.26,56.32,56.23,56.31,26000.0,38.9214,38.9629,38.9007,38.956,26000.0
2010-12-29 10:35:00,56.32,56.32,56.19,56.19,61000.0,38.9629,38.9629,38.873,38.873,61000.0
2010-12-29 10:40:00,56.19,56.24,56.1,56.16,69100.0,38.873,38.9076,38.8107,38.8522,69100.0
2010-12-29 10:45:00,56.15,56.17,56.06,56.07,42400.0,38.8453,38.8592,38.7831,38.79,42400.0
2010-12-29 10:50:00,56.08,56.12,56.06,56.11,46200.0,38.7969,38.8246,38.7831,38.8176,46200.0
2010-12-29 10:55:00,56.11,56.14,56.08,56.1,33000.0,38.8176,38.8384,38.7969,38.8107,33000.0
2010-12-29 11:00:00,56.1,56.13,56.06,56.09,48000.0,38.8107,38.8315,38.7831,38.8038,48000.0
2010-12-29 11:05:00,56.08,56.12,56.05,56.12,35000.0,38.7969,38.8246,38.7761,38.8246,35000.0
2010-12-29 11:10:00,56.11,56.14,56.09,56.09,15400.0,38.8176,38.8384,38.8038,38.8038,15400.0
2010-12-29 11:15:00,56.09,56.1,56.02,56.02,40600.0,38.8038,38.8107,38.7554,38.7554,40600.0
2010-12-29 11:20:00,56.03,56.07,56.0,56.06,28000.0,38.7623,38.79,38.7415,38.7831,28000.0
2010-12-29 11:25:00,56.07,56.1,56.05,56.08,31500.0,38.79,38.8107,38.7761,38.7969,31500.0
2010-12-29 11:30:00,56.08,56.12,56.06,56.12,33700.0,38.7969,38.8246,38.7831,38.8246,33700.0
2010-12-29 11:35:00,56.13,56.19,56.12,56.19,19600.0,38.8315,38.873,38.8246,38.873,19600.0
2010-12-29 11:40:00,56.19,56.21,56.16,56.18,31700.0,38.873,38.8868,38.8522,38.8661,31700.0
2010-12-29 11:45:00,56.17,56.19,56.16,56.18,21300.0,38.8592,38.873,38.8522,38.8661,21300.0
2010-12-29 11:50:00,56.18,56.2,56.17,56.19,20500.0,38.8661,38.8799,38.8592,38.873,20500.0
2010-12-29 11:55:00,56.19,56.2,56.14,56.14,26900.0,38.873,38.8799,38.8384,38.8384,26900.0
2010-12-29 12:00:00,56.15,56.17,56.13,56.15,16600.0,38.8453,38.8592,38.8315,38.8453,16600.0
2010-12-29 12:05:00,56.14,56.15,56.1,56.11,26800.0,38.8384,38.8453,38.8107,38.8176,26800.0
2010-12-29 12:10:00,56.11,56.14,56.1,56.11,21600.0,38.8176,38.8384,38.8107,38.8176,21600.0
2010-12-29 12:15:00,56.11,56.11,56.07,56.07,18500.0,38.8176,38.8176,38.79,38.79,18500.0
2010-12-29 12:20:00,56.07,56.08,56.04,56.05,15500.0,38.79,38.7969,38.7692,38.7761,15500.0
2010-12-29 12:25:00,56.05,56.06,56.01,56.01,21900.0,38.7761,38.7831,38.7485,38.7485,21900.0
2010-12-29 12:30:00,56.02,56.03,56.0,56.02,26700.0,38.7554,38.7623,38.7415,38.7554,26700.0
2010-12-29 12:35:00,56.03,56.04,56.0,56.0,17000.0,38.7623,38.7692,38.7415,38.7415,17000.0
2010-12-29 12:40:00,56.0,56.04,56.0,56.03,17900.0,38.7415,38.7692,38.7415,38.7623,17900.0
2010-12-29 12:45:00,56.03,56.05,56.02,56.03,18200.0,38.7623,38.7761,38.7554,38.7623,18200.0
2010-12-29 12:50:00,56.02,56.03,55.99,55.99,28500.0,38.7554,38.7623,38.7346,38.7346,28500.0
2010-12-29 12:55:00,55.99,56.02,55.98,56.0,21300.0,38.7346,38.7554,38.7277,38.7415,21300.0
2010-12-29 13:00:00,56.0,56.05,55.99,56.04,20300.0,38.7415,38.7761,38.7346,38.7692,20300.0
2010-12-29 13:05:00,56.04,56.04,55.98,55.98,17200.0,38.7692,38.7692,38.7277,38.7277,17200.0
2010-12-29 13:10:00,55.98,55.99,55.93,55.99,26500.0,38.7277,38.7346,38.6931,38.7346,26500.0
2010-12-29 13:15:00,55.99,56.01,55.96,55.96,21900.0,38.7346,38.7485,38.7139,38.7139,21900.0
2010-12-29 13:20:00,55.96,56.02,55.94,56.02,23100.0,38.7139,38.7554,38.7,38.7554,23100.0
2010-12-29 13:25:00,56.01,56.03,55.99,56.03,26400.0,38.7485,38.7623,38.7346,38.7623,26400.0
2010-12-29 13:30:00,56.03,56.05,56.02,56.03,22700.0,38.7623,38.7761,38.7554,38.7623,22700.0
2010-12-29 13:35:00,56.03,56.04,55.94,55.95,34100.0,38.7623,38.7692,38.7,38.707,34100.0
2010-12-29 13:40:00,55.94,55.97,55.92,55.95,45500.0,38.7,38.7208,38.6862,38.707,45500.0
2010-12-29 13:45:00,55.96,56.01,55.96,56.0,57400.0,38.7139,38.7485,38.7139,38.7415,57400.0
2010-12-29 13:50:00,56.0,56.03,56.0,56.03,11200.0,38.7415,38.7623,38.7415,38.7623,11200.0
2010-12-29 13:55:00,56.03,56.03,55.98,56.03,21700.0,38.7623,38.7623,38.7277,38.7623,21700.0
2010-12-29 14:00:00,56.03,56.08,56.02,56.07,58700.0,38.7623,38.7969,38.7554,38.79,58700.0
2010-12-29 14:05:00,56.07,56.09,56.07,56.09,28400.0,38.79,38.8038,38.79,38.8038,28400.0
2010-12-29 14:10:00,56.08,56.09,56.08,56.08,7200.0,38.7969,38.8038,38.7969,38.7969,7200.0
2010-12-29 14:15:00,56.08,56.09,56.05,56.05,29600.0,38.7969,38.8038,38.7761,38.7761,29600.0
2010-12-29 14:20:00,56.05,56.07,56.02,56.05,23200.0,38.7761,38.79,38.7554,38.7761,23200.0
2010-12-29 14:25:00,56.05,56.07,56.03,56.06,24400.0,38.7761,38.79,38.7623,38.7831,24400.0
2010-12-29 14:30:00,56.07,56.08,56.02,56.05,23400.0,38.79,38.7969,38.7554,38.7761,23400.0
2010-12-29 14:35:00,56.04,56.05,56.02,56.03,18900.0,38.7692,38.7761,38.7554,38.7623,18900.0
2010-12-29 14:40:00,56.03,56.04,55.95,55.98,118500.0,38.7623,38.7692,38.707,38.7277,118500.0
2010-12-29 14:45:00,55.99,55.99,55.95,55.96,72700.0,38.7346,38.7346,38.707,38.7139,72700.0
2010-12-29 14:50:00,55.97,56.0,55.92,55.97,109000.0,38.7208,38.7415,38.6862,38.7208,109000.0
2010-12-29 14:55:00,55.97,56.0,55.96,55.99,45400.0,38.7208,38.7415,38.7139,38.7346,45400.0
2010-12-29 15:00:00,55.98,56.0,55.96,55.98,34700.0,38.7277,38.7415,38.7139,38.7277,34700.0
2010-12-29 15:05:00,55.98,56.0,55.97,55.99,43400.0,38.7277,38.7415,38.7208,38.7346,43400.0
2010-12-29 15:10:00,55.99,56.0,55.97,55.99,37600.0,38.7346,38.7415,38.7208,38.7346,37600.0
2010-12-29 15:15:00,55.99,56.0,55.97,55.98,47400.0,38.7346,38.7415,38.7208,38.7277,47400.0
2010-12-29 15:20:00,55.98,55.99,55.96,55.98,41000.0,38.7277,38.7346,38.7139,38.7277,41000.0
2010-12-29 15:25:00,55.98,56.03,55.98,56.01,45200.0,38.7277,38.7623,38.7277,38.7485,45200.0
2010-12-29 15:30:00,56.0,56.02,55.96,56.01,44600.0,38.7415,38.7554,38.7139,38.7485,44600.0
2010-12-29 15:35:00,56.01,56.06,56.01,56.06,49600.0,38.7485,38.7831,38.7485,38.7831,49600.0
2010-12-29 15:40:00,56.06,56.08,56.04,56.07,73500.0,38.7831,38.7969,38.7692,38.79,73500.0
2010-12-29 15:45:00,56.07,56.07,55.9,55.9,152900.0,38.79,38.79,38.6724,38.6724,152900.0
2010-12-29 15:50:00,55.91,55.98,55.89,55.92,87500.0,38.6793,38.7277,38.6654,38.6862,87500.0
2010-12-29 15:55:00,55.92,55.94,55.88,55.88,162900.0,38.6862,38.7,38.6585,38.6585,162900.0
2010-12-30 09:30:00,55.78,56.0,55.65,55.96,97300.0,38.5893,38.7415,38.4994,38.7139,97300.0
2010-12-30 09:35:00,55.99,56.09,55.9,56.09,80600.0,38.7346,38.8038,38.6724,38.8038,80600.0
2010-12-30 09:40:00,56.09,56.14,55.96,56.08,47200.0,38.8038,38.8384,38.7139,38.7969,47200.0
2010-12-30 09:45:00,56.08,56.15,56.01,56.15,74600.0,38.7969,38.8453,38.7485,38.8453,74600.0
2010-12-30 09:50:00,56.15,56.17,56.07,56.08,27000.0,38.8453,38.8592,38.79,38.7969,27000.0
2010-12-30 09:55:00,56.08,56.16,56.04,56.08,28200.0,38.7969,38.8522,38.7692,38.7969,28200.0
2010-12-30 10:00:00,56.09,56.16,56.06,56.14,65100.0,38.8038,38.8522,38.7831,38.8384,65100.0
2010-12-30 10:05:00,56.15,56.16,56.08,56.08,28100.0,38.8453,38.8522,38.7969,38.7969,28100.0
2010-12-30 10:10:00,56.08,56.09,56.0,56.0,38600.0,38.7969,38.8038,38.7415,38.7415,38600.0
2010-12-30 10:15:00,56.01,56.14,56.01,56.13,19300.0,38.7485,38.8384,38.7485,38.8315,19300.0
2010-12-30 10:20:00,56.14,56.14,56.02,56.02,37300.0,38.8384,38.8384,38.7554,38.7554,37300.0
2010-12-30 10:25:00,56.03,56.04,56.0,56.02,23300.0,38.7623,38.7692,38.7415,38.7554,23300.0
2010-12-30 10:30:00,56.02,56.03,55.95,55.96,28900.0,38.7554,38.7623,38.707,38.7139,28900.0
2010-12-30 10:35:00,55.96,56.04,55.95,56.03,12600.0,38.7139,38.7692,38.707,38.7623,12600.0
2010-12-30 10:40:00,56.04,56.1,56.0,56.08,36500.0,38.7692,38.8107,38.7415,38.7969,36500.0
2010-12-30 10:45:00,56.09,56.1,56.0,56.01,26400.0,38.8038,38.8107,38.7415,38.7485,26400.0
2010-12-30 10:50:00,56.02,56.04,55.93,55.95,29000.0,38.7554,38.7692,38.6931,38.707,29000.0
2010-12-30 10:55:00,55.95,56.01,55.95,55.97,44100.0,38.707,38.7485,38.707,38.7208,44100.0
2010-12-30 11:00:00,55.97,55.97,55.89,55.89,25200.0,38.7208,38.7208,38.6654,38.6654,25200.0
2010-12-30 11:05:00,55.88,55.92,55.83,55.84,39300.0,38.6585,38.6862,38.6239,38.6309,39300.0
2010-12-30 11:10:00,55.83,55.84,55.77,55.8,34800.0,38.6239,38.6309,38.5824,38.6032,34800.0
2010-12-30 11:15:00,55.81,55.81,55.76,55.77,56700.0,38.6101,38.6101,38.5755,38.5824,56700.0
2010-12-30 11:20:00,55.76,55.81,55.73,55.79,78800.0,38.5755,38.6101,38.5548,38.5963,78800.0
2010-12-30 11:25:00,55.79,55.81,55.71,55.71,40700.0,38.5963,38.6101,38.5409,38.5409,40700.0
2010-12-30 11:30:00,55.71,55.76,55.68,55.75,64900.0,38.5409,38.5755,38.5202,38.5686,64900.0
2010-12-30 11:35:00,55.74,55.75,55.72,55.75,25800.0,38.5617,38.5686,38.5478,38.5686,25800.0
2010-12-30 11:40:00,55.75,55.81,55.74,55.8,49100.0,38.5686,38.6101,38.5617,38.6032,49100.0
2010-12-30 11:45:00,55.8,55.81,55.71,55.72,24700.0,38.6032,38.6101,38.5409,38.5478,24700.0
2010-12-30 11:50:00,55.72,55.73,55.67,55.68,37600.0,38.5478,38.5548,38.5132,38.5202,37600.0
2010-12-30 11:55:00,55.68,55.69,55.55,55.56,76500.0,38.5202,38.5271,38.4302,38.4371,76500.0
2010-12-30 12:00:00,55.57,55.57,55.52,55.52,49200.0,38.4441,38.4441,38.4095,38.4095,49200.0
2010-12-30 12:05:00,55.52,55.54,55.46,55.5,61700.0,38.4095,38.4233,38.368,38.3956,61700.0
2010-12-30 12:10:00,55.5,55.51,55.49,55.51,35800.0,38.3956,38.4026,38.3887,38.4026,35800.0
2010-12-30 12:15:00,55.51,55.65,55.5,55.63,40500.0,38.4026,38.4994,38.3956,38.4856,40500.0
2010-12-30 12:20:00,55.63,55.66,55.63,55.63,25400.0,38.4856,38.5063,38.4856,38.4856,25400.0
2010-12-30 12:25:00,55.63,55.65,55.63,55.64,19300.0,38.4856,38.4994,38.4856,38.4925,19300.0
2010-12-30 12:30:00,55.64,55.67,55.6,55.64,25500.0,38.4925,38.5132,38.4648,38.4925,25500.0
2010-12-30 12:35:00,55.64,55.64,55.59,55.62,17000.0,38.4925,38.4925,38.4579,38.4787,17000.0
2010-12-30 12:40:00,55.62,55.62,55.57,55.61,20000.0,38.4787,38.4787,38.4441,38.4717,20000.0
2010-12-30 12:45:00,55.61,55.64,55.58,55.64,62900.0,38.4717,38.4925,38.451,38.4925,62900.0
2010-12-30 12:50:00,55.65,55.7,55.63,55.69,26100.0,38.4994,38.534,38.4856,38.5271,26100.0
2010-12-30 12:55:00,55.69,55.69,55.63,55.63,29100.0,38.5271,38.5271,38.4856,38.4856,29100.0
2010-12-30 13:00:00,55.64,55.64,55.59,55.6,33700.0,38.4925,38.4925,38.4579,38.4648,33700.0
2010-12-30 13:05:00,55.6,55.6,55.55,55.55,36900.0,38.4648,38.4648,38.4302,38.4302,36900.0
2010-12-30 13:10:00,55.56,55.56,55.54,55.54,21800.0,38.4371,38.4371,38.4233,38.4233,21800.0
2010-12-30 13:15:00,55.54,55.54,55.5,55.53,51400.0,38.4233,38.4233,38.3956,38.4164,51400.0
2010-12-30 13:20:00,55.53,55.53,55.51,55.52,19300.0,38.4164,38.4164,38.4026,38.4095,19300.0
2010-12-30 13:25:00,55.51,55.51,55.48,55.49,21100.0,38.4026,38.4026,38.3818,38.3887,21100.0
2010-12-30 13:30:00,55.49,55.57,55.49,55.56,18100.0,38.3887,38.4441,38.3887,38.4371,18100.0
2010-12-30 13:35:00,55.58,55.58,55.55,55.56,32600.0,38.451,38.451,38.4302,38.4371,32600.0
2010-12-30 13:40:00,55.55,55.56,55.52,55.53,14300.0,38.4302,38.4371,38.4095,38.4164,14300.0
2010-12-30 13:45:00,55.52,55.54,55.51,55.53,15700.0,38.4095,38.4233,38.4026,38.4164,15700.0
2010-12-30 13:50:00,55.54,55.54,55.49,55.51,31400.0,38.4233,38.4233,38.3887,38.4026,31400.0
2010-12-30 13:55:00,55.5,55.53,55.48,55.53,46700.0,38.3956,38.4164,38.3818,38.4164,46700.0
2010-12-30 14:00:00,55.53,55.6,55.53,55.59,27800.0,38.4164,38.4648,38.4164,38.4579,27800.0
2010-12-30 14:05:00,55.58,55.6,55.54,55.57,25600.0,38.451,38.4648,38.4233,38.4441,25600.0
2010-12-30 14:10:00,55.57,55.64,55.57,55.64,16700.0,38.4441,38.4925,38.4441,38.4925,16700.0
2010-12-30 14:15:00,55.64,55.68,55.63,55.65,46300.0,38.4925,38.5202,38.4856,38.4994,46300.0
2010-12-30 14:20:00,55.64,55.66,55.63,55.65,18000.0,38.4925,38.5063,38.4856,38.4994,18000.0
2010-12-30 14:25:00,55.65,55.7,55.65,55.7,29600.0,38.4994,38.534,38.4994,38.534,29600.0
2010-12-30 14:30:00,55.7,55.74,55.68,55.68,29100.0,38.534,38.5617,38.5202,38.5202,29100.0
2010-12-30 14:35:00,55.68,55.72,55.66,55.72,21500.0,38.5202,38.5478,38.5063,38.5478,21500.0
2010-12-30 14:40:00,55.71,55.72,55.66,55.67,37400.0,38.5409,38.5478,38.5063,38.5132,37400.0
2010-12-30 14:45:00,55.67,55.72,55.66,55.66,33900.0,38.5132,38.5478,38.5063,38.5063,33900.0
2010-12-30 14:50:00,55.66,55.68,55.64,55.65,36400.0,38.5063,38.5202,38.4925,38.4994,36400.0
2010-12-30 14:55:00,55.64,55.65,55.61,55.61,19900.0,38.4925,38.4994,38.4717,38.4717,19900.0
2010-12-30 15:00:00,55.62,55.63,55.59,55.59,71100.0,38.4787,38.4856,38.4579,38.4579,71100.0
2010-12-30 15:05:00,55.59,55.59,55.56,55.57,35600.0,38.4579,38.4579,38.4371,38.4441,35600.0
2010-12-30 15:10:00,55.57,55.58,55.55,55.55,45900.0,38.4441,38.451,38.4302,38.4302,45900.0
2010-12-30 15:15:00,55.55,55.56,55.55,55.56,25800.0,38.4302,38.4371,38.4302,38.4371,25800.0
2010-12-30 15:20:00,55.56,55.57,55.54,55.55,37600.0,38.4371,38.4441,38.4233,38.4302,37600.0
2010-12-30 15:25:00,55.56,55.64,55.55,55.63,47400.0,38.4371,38.4925,38.4302,38.4856,47400.0
2010-12-30 15:30:00,55.64,55.67,55.61,55.67,74900.0,38.4925,38.5132,38.4717,38.5132,74900.0
2010-12-30 15:35:00,55.67,55.68,55.63,55.67,63200.0,38.5132,38.5202,38.4856,38.5132,63200.0
2010-12-30 15:40:00,55.67,55.68,55.63,55.65,68000.0,38.5132,38.5202,38.4856,38.4994,68000.0
2010-12-30 15:45:00,55.65,55.65,55.57,55.57,99100.0,38.4994,38.4994,38.4441,38.4441,99100.0
2010-12-30 15:50:00,55.58,55.58,55.54,55.55,106600.0,38.451,38.451,38.4233,38.4302,106600.0
2010-12-30 15:55:00,55.56,55.6,55.53,55.53,194000.0,38.4371,38.4648,38.4164,38.4164,194000.0
2010-12-31 09:30:00,55.47,55.61,55.38,55.48,94700.0,38.3749,38.4717,38.3126,38.3818,94700.0
2010-12-31 09:35:00,55.49,55.52,55.25,55.29,43400.0,38.3887,38.4095,38.2227,38.2504,43400.0
2010-12-31 09:40:00,55.3,55.3,55.07,55.18,95200.0,38.2573,38.2573,38.0982,38.1743,95200.0
2010-12-31 09:45:00,55.2,55.31,55.2,55.26,57400.0,38.1881,38.2642,38.1881,38.2296,57400.0
2010-12-31 09:50:00,55.25,55.28,55.18,55.22,22800.0,38.2227,38.2434,38.1743,38.2019,22800.0
2010-12-31 09:55:00,55.22,55.26,55.19,55.23,49600.0,38.2019,38.2296,38.1812,38.2088,49600.0
2010-12-31 10:00:00,55.23,55.27,55.21,55.23,17400.0,38.2088,38.2365,38.195,38.2088,17400.0
2010-12-31 10:05:00,55.22,55.25,55.15,55.16,31800.0,38.2019,38.2227,38.1535,38.1604,31800.0
2010-12-31 10:10:00,55.15,55.17,55.13,55.15,25000.0,38.1535,38.1673,38.1397,38.1535,25000.0
2010-12-31 10:15:00,55.17,55.17,55.0,55.0,77300.0,38.1673,38.1673,38.0497,38.0497,77300.0
2010-12-31 10:20:00,55.01,55.11,55.01,55.08,30900.0,38.0566,38.1258,38.0566,38.1051,30900.0
2010-12-31 10:25:00,55.08,55.11,55.07,55.08,19600.0,38.1051,38.1258,38.0982,38.1051,19600.0
2010-12-31 10:30:00,55.08,55.08,55.0,55.03,63700.0,38.1051,38.1051,38.0497,38.0705,63700.0
2010-12-31 10:35:00,55.03,55.11,55.03,55.1,19200.0,38.0705,38.1258,38.0705,38.1189,19200.0
2010-12-31 10:40:00,55.1,55.11,55.07,55.09,15400.0,38.1189,38.1258,38.0982,38.112,15400.0
2010-12-31 10:45:00,55.08,55.19,55.08,55.17,63100.0,38.1051,38.1812,38.1051,38.1673,63100.0
2010-12-31 10:50:00,55.16,55.18,55.15,55.17,29800.0,38.1604,38.1743,38.1535,38.1673,29800.0
2010-12-31 10:55:00,55.16,55.18,55.15,55.17,21600.0,38.1604,38.1743,38.1535,38.1673,21600.0
2010-12-31 11:00:00,55.18,55.23,55.14,55.22,49700.0,38.1743,38.2088,38.1466,38.2019,49700.0
2010-12-31 11:05:00,55.22,55.24,55.2,55.23,19200.0,38.2019,38.2158,38.1881,38.2088,19200.0
2010-12-31 11:10:00,55.24,55.24,55.2,55.2,19700.0,38.2158,38.2158,38.1881,38.1881,19700.0
2010-12-31 11:15:00,55.2,55.2,55.15,55.16,20400.0,38.1881,38.1881,38.1535,38.1604,20400.0
2010-12-31 11:20:00,55.18,55.22,55.17,55.17,31100.0,38.1743,38.2019,38.1673,38.1673,31100.0
2010-12-31 11:25:00,55.16,55.22,55.16,55.18,16200.0,38.1604,38.2019,38.1604,38.1743,16200.0
2010-12-31 11:30:00,55.17,55.2,55.15,55.2,15800.0,38.1673,38.1881,38.1535,38.1881,15800.0
2010-12-31 11:35:00,55.2,55.2,55.15,55.15,39600.0,38.1881,38.1881,38.1535,38.1535,39600.0
2010-12-31 11:40:00,55.15,55.16,55.1,55.1,16600.0,38.1535,38.1604,38.1189,38.1189,16600.0
2010-12-31 11:45:00,55.11,55.12,55.07,55.09,17000.0,38.1258,38.1327,38.0982,38.112,17000.0
2010-12-31 11:50:00,55.08,55.1,55.05,55.05,18600.0,38.1051,38.1189,38.0843,38.0843,18600.0
2010-12-31 11:55:00,55.05,55.05,54.99,55.01,53900.0,38.0843,38.0843,38.0428,38.0566,53900.0
2010-12-31 12:00:00,55.02,55.02,54.99,55.0,49500.0,38.0636,38.0636,38.0428,38.0497,49500.0
2010-12-31 12:05:00,55.0,55.01,54.99,55.0,40900.0,38.0497,38.0566,38.0428,38.0497,40900.0
2010-12-31 12:10:00,55.0,55.01,54.96,54.99,30600.0,38.0497,38.0566,38.0221,38.0428,30600.0
2010-12-31 12:15:00,54.99,55.0,54.98,55.0,15400.0,38.0428,38.0497,38.0359,38.0497,15400.0
2010-12-31 12:20:00,54.99,55.0,54.93,54.94,48700.0,38.0428,38.0497,38.0013,38.0082,48700.0
2010-12-31 12:25:00,54.95,54.95,54.94,54.95,11600.0,38.0151,38.0151,38.0082,38.0151,11600.0
2010-12-31 12:30:00,54.95,55.0,54.95,54.98,41500.0,38.0151,38.0497,38.0151,38.0359,41500.0
2010-12-31 12:35:00,54.99,54.99,54.95,54.96,30100.0,38.0428,38.0428,38.0151,38.0221,30100.0
2010-12-31 12:40:00,54.96,54.96,54.9,54.91,49300.0,38.0221,38.0221,37.9805,37.9875,49300.0
2010-12-31 12:45:00,54.91,54.91,54.87,54.88,62900.0,37.9875,37.9875,37.9598,37.9667,62900.0
2010-12-31 12:50:00,54.87,54.88,54.83,54.84,42600.0,37.9598,37.9667,37.9321,37.939,42600.0
2010-12-31 12:55:00,54.83,54.85,54.76,54.8,66400.0,37.9321,37.946,37.8837,37.9114,66400.0
2010-12-31 13:00:00,54.81,54.91,54.81,54.88,21100.0,37.9183,37.9875,37.9183,37.9667,21100.0
2010-12-31 13:05:00,54.88,54.89,54.85,54.88,40900.0,37.9667,37.9736,37.946,37.9667,40900.0
2010-12-31 13:10:00,54.89,54.9,54.87,54.9,18600.0,37.9736,37.9805,37.9598,37.9805,18600.0
2010-12-31 13:15:00,54.9,54.98,54.89,54.98,18500.0,37.9805,38.0359,37.9736,38.0359,18500.0
2010-12-31 13:20:00,54.98,55.0,54.97,54.99,23500.0,38.0359,38.0497,38.029,38.0428,23500.0
2010-12-31 13:25:00,54.99,54.99,54.96,54.96,16300.0,38.0428,38.0428,38.0221,38.0221,16300.0
2010-12-31 13:30:00,54.97,54.98,54.94,54.98,42400.0,38.029,38.0359,38.0082,38.0359,42400.0
2010-12-31 13:35:00,54.98,55.01,54.97,55.0,27100.0,38.0359,38.0566,38.029,38.0497,27100.0
2010-12-31 13:40:00,54.99,55.0,54.99,54.99,9900.0,38.0428,38.0497,38.0428,38.0428,9900.0
2010-12-31 13:45:00,54.99,55.0,54.95,54.98,27000.0,38.0428,38.0497,38.0151,38.0359,27000.0
2010-12-31 13:50:00,54.97,54.98,54.95,54.96,21000.0,38.029,38.0359,38.0151,38.0221,21000.0
2010-12-31 13:55:00,54.96,54.96,54.94,54.94,8000.0,38.0221,38.0221,38.0082,38.0082,8000.0
2010-12-31 14:00:00,54.94,54.98,54.91,54.94,39700.0,38.0082,38.0359,37.9875,38.0082,39700.0
2010-12-31 14:05:00,54.94,54.95,54.94,54.94,5400.0,38.0082,38.0151,38.0082,38.0082,5400.0
2010-12-31 14:10:00,54.95,54.99,54.92,54.99,58000.0,38.0151,38.0428,37.9944,38.0428,58000.0
2010-12-31 14:15:00,54.99,55.01,54.98,55.0,23300.0,38.0428,38.0566,38.0359,38.0497,23300.0
2010-12-31 14:20:00,54.99,55.0,54.98,55.0,15400.0,38.0428,38.0497,38.0359,38.0497,15400.0
2010-12-31 14:25:00,54.99,55.0,54.97,54.99,31600.0,38.0428,38.0497,38.029,38.0428,31600.0
2010-12-31 14:30:00,54.99,54.99,54.98,54.99,9200.0,38.0428,38.0428,38.0359,38.0428,9200.0
2010-12-31 14:35:00,54.98,54.99,54.98,54.99,19500.0,38.0359,38.0428,38.0359,38.0428,19500.0
2010-12-31 14:40:00,54.99,55.0,54.95,54.96,69800.0,38.0428,38.0497,38.0151,38.0221,69800.0
2010-12-31 14:45:00,54.96,54.96,54.92,54.92,32300.0,38.0221,38.0221,37.9944,37.9944,32300.0
2010-12-31 14:50:00,54.93,54.93,54.91,54.92,15200.0,38.0013,38.0013,37.9875,37.9944,15200.0
2010-12-31 14:55:00,54.92,54.93,54.9,54.9,40600.0,37.9944,38.0013,37.9805,37.9805,40600.0
2010-12-31 15:00:00,54.91,54.91,54.9,54.91,15100.0,37.9875,37.9875,37.9805,37.9875,15100.0
2010-12-31 15:05:00,54.91,54.96,54.9,54.96,47300.0,37.9875,38.0221,37.9805,38.0221,47300.0
2010-12-31 15:10:00,54.95,54.96,54.93,54.93,31700.0,38.0151,38.0221,38.0013,38.0013,31700.0
2010-12-31 15:15:00,54.93,54.94,54.92,54.92,41200.0,38.0013,38.0082,37.9944,37.9944,41200.0
2010-12-31 15:20:00,54.93,54.98,54.92,54.98,28600.0,38.0013,38.0359,37.9944,38.0359,28600.0
2010-12-31 15:25:00,54.98,55.0,54.97,54.99,39900.0,38.0359,38.0497,38.029,38.0428,39900.0
2010-12-31 15:30:00,54.98,54.99,54.98,54.99,32800.0,38.0359,38.0428,38.0359,38.0428,32800.0
2010-12-31 15:35:00,54.99,55.01,54.98,55.0,81400.0,38.0428,38.0566,38.0359,38.0497,81400.0
2010-12-31 15:40:00,55.0,55.0,54.97,54.98,106200.0,38.0497,38.0497,38.029,38.0359,106200.0
2010-12-31 15:45:00,54.97,54.98,54.88,54.9,175600.0,38.029,38.0359,37.9667,37.9805,175600.0
2010-12-31 15:50:00,54.9,54.9,54.85,54.9,182200.0,37.9805,37.9805,37.946,37.9805,182200.0
2010-12-31 15:55:00,54.9,54.94,54.89,54.9,387300.0,37.9805,38.0082,37.9736,37.9805,387300.0
2011-01-03 09:30:00,55.2,55.52,55.18,55.51,152600.0,38.1881,38.4095,38.1743,38.4026,152600.0
2011-01-03 09:35:00,55.53,55.6,55.44,55.51,89100.0,38.4164,38.4648,38.3541,38.4026,89100.0
2011-01-03 09:40:00,55.54,55.7,55.47,55.68,80000.0,38.4233,38.534,38.3749,38.5202,80000.0
2011-01-03 09:45:00,55.68,55.71,55.63,55.7,62700.0,38.5202,38.5409,38.4856,38.534,62700.0
2011-01-03 09:50:00,55.69,55.71,55.6,55.7,61600.0,38.5271,38.5409,38.4648,38.534,61600.0
2011-01-03 09:55:00,55.71,55.78,55.66,55.72,89300.0,38.5409,38.5893,38.5063,38.5478,89300.0
2011-01-03 10:00:00,55.72,55.8,55.71,55.79,84100.0,38.5478,38.6032,38.5409,38.5963,84100.0
2011-01-03 10:05:00,55.79,55.83,55.68,55.7,88200.0,38.5963,38.6239,38.5202,38.534,88200.0
2011-01-03 10:10:00,55.71,55.81,55.71,55.74,32200.0,38.5409,38.6101,38.5409,38.5617,32200.0
2011-01-03 10:15:00,55.73,55.9,55.73,55.89,124100.0,38.5548,38.6724,38.5548,38.6654,124100.0
2011-01-03 10:20:00,55.89,56.01,55.89,55.94,137700.0,38.6654,38.7485,38.6654,38.7,137700.0
2011-01-03 10:25:00,55.92,55.97,55.77,55.81,125400.0,38.6862,38.7208,38.5824,38.6101,125400.0
2011-01-03 10:30:00,55.81,55.9,55.77,55.78,77300.0,38.6101,38.6724,38.5824,38.5893,77300.0
2011-01-03 10:35:00,55.78,55.86,55.76,55.85,60000.0,38.5893,38.6447,38.5755,38.6378,60000.0
2011-01-03 10:40:00,55.86,55.91,55.86,55.89,66100.0,38.6447,38.6793,38.6447,38.6654,66100.0
2011-01-03 10:45:00,55.9,55.93,55.83,55.84,83900.0,38.6724,38.6931,38.6239,38.6309,83900.0
2011-01-03 10:50:00,55.83,55.98,55.83,55.95,47900.0,38.6239,38.7277,38.6239,38.707,47900.0
2011-01-03 10:55:00,55.94,56.04,55.94,56.03,44000.0,38.7,38.7692,38.7,38.7623,44000.0
2011-01-03 11:00:00,56.04,56.06,55.99,56.02,64500.0,38.7692,38.7831,38.7346,38.7554,64500.0
2011-01-03 11:05:00,56.03,56.08,56.0,56.08,64600.0,38.7623,38.7969,38.7415,38.7969,64600.0
2011-01-03 11:10:00,56.08,56.09,56.04,56.05,41000.0,38.7969,38.8038,38.7692,38.7761,41000.0
2011-01-03 11:15:00,56.06,56.07,56.02,56.04,33400.0,38.7831,38.79,38.7554,38.7692,33400.0
2011-01-03 11:20:00,56.04,56.2,56.04,56.18,72900.0,38.7692,38.8799,38.7692,38.8661,72900.0
2011-01-03 11:25:00,56.18,56.19,56.12,56.16,29200.0,38.8661,38.873,38.8246,38.8522,29200.0
2011-01-03 11:30:00,56.16,56.17,56.09,56.15,28800.0,38.8522,38.8592,38.8038,38.8453,28800.0
2011-01-03 11:35:00,56.15,56.28,56.15,56.24,61400.0,38.8453,38.9353,38.8453,38.9076,61400.0
2011-01-03 11:40:00,56.23,56.23,56.09,56.09,71600.0,38.9007,38.9007,38.8038,38.8038,71600.0
2011-01-03 11:45:00,56.09,56.15,56.07,56.14,30200.0,38.8038,38.8453,38.79,38.8384,30200.0
2011-01-03 11:50:00,56.14,56.21,56.14,56.19,49700.0,38.8384,38.8868,38.8384,38.873,49700.0
2011-01-03 11:55:00,56.2,56.23,56.15,56.17,63200.0,38.8799,38.9007,38.8453,38.8592,63200.0
2011-01-03 12:00:00,56.17,56.19,56.13,56.14,99300.0,38.8592,38.873,38.8315,38.8384,99300.0
2011-01-03 12:05:00,56.14,56.22,56.12,56.19,48500.0,38.8384,38.8937,38.8246,38.873,48500.0
2011-01-03 12:10:00,56.18,56.22,56.13,56.13,26100.0,38.8661,38.8937,38.8315,38.8315,26100.0
2011-01-03 12:15:00,56.12,56.15,56.1,56.11,88200.0,38.8246,38.8453,38.8107,38.8176,88200.0
2011-01-03 12:20:00,56.1,56.14,56.09,56.13,24000.0,38.8107,38.8384,38.8038,38.8315,24000.0
2011-01-03 12:25:00,56.12,56.19,56.12,56.16,36800.0,38.8246,38.873,38.8246,38.8522,36800.0
2011-01-03 12:30:00,56.16,56.19,56.12,56.12,150300.0,38.8522,38.873,38.8246,38.8246,150300.0
2011-01-03 12:35:00,56.13,56.13,56.08,56.09,24500.0,38.8315,38.8315,38.7969,38.8038,24500.0
2011-01-03 12:40:00,56.09,56.09,56.08,56.09,19000.0,38.8038,38.8038,38.7969,38.8038,19000.0
2011-01-03 12:45:00,56.08,56.09,56.0,56.01,62500.0,38.7969,38.8038,38.7415,38.7485,62500.0
2011-01-03 12:50:00,56.01,56.05,56.0,56.03,20000.0,38.7485,38.7761,38.7415,38.7623,20000.0
2011-01-03 12:55:00,56.02,56.02,55.96,55.96,56400.0,38.7554,38.7554,38.7139,38.7139,56400.0
2011-01-03 13:00:00,55.95,55.95,55.9,55.9,50200.0,38.707,38.707,38.6724,38.6724,50200.0
2011-01-03 13:05:00,55.9,55.92,55.84,55.85,50100.0,38.6724,38.6862,38.6309,38.6378,50100.0
2011-01-03 13:10:00,55.85,55.87,55.84,55.84,24100.0,38.6378,38.6516,38.6309,38.6309,24100.0
2011-01-03 13:15:00,55.84,55.84,55.79,55.79,27400.0,38.6309,38.6309,38.5963,38.5963,27400.0
2011-01-03 13:20:00,55.79,55.82,55.72,55.72,34700.0,38.5963,38.617,38.5478,38.5478,34700.0
2011-01-03 13:25:00,55.72,55.73,55.68,55.7,28200.0,38.5478,38.5548,38.5202,38.534,28200.0
2011-01-03 13:30:00,55.7,55.75,55.7,55.72,26000.0,38.534,38.5686,38.534,38.5478,26000.0
2011-01-03 13:35:00,55.72,55.72,55.65,55.68,39900.0,38.5478,38.5478,38.4994,38.5202,39900.0
2011-01-03 13:40:00,55.69,55.71,55.67,55.7,16500.0,38.5271,38.5409,38.5132,38.534,16500.0
2011-01-03 13:45:00,55.7,55.71,55.68,55.69,16400.0,38.534,38.5409,38.5202,38.5271,16400.0
2011-01-03 13:50:00,55.69,55.72,55.65,55.67,30200.0,38.5271,38.5478,38.4994,38.5132,30200.0
2011-01-03 13:55:00,55.66,55.71,55.64,55.65,76400.0,38.5063,38.5409,38.4925,38.4994,76400.0
2011-01-03 14:00:00,55.65,55.74,55.65,55.74,99300.0,38.4994,38.5617,38.4994,38.5617,99300.0
2011-01-03 14:05:00,55.73,55.74,55.71,55.72,31600.0,38.5548,38.5617,38.5409,38.5478,31600.0
2011-01-03 14:10:00,55.72,55.73,55.69,55.71,27800.0,38.5478,38.5548,38.5271,38.5409,27800.0
2011-01-03 14:15:00,55.71,55.72,55.64,55.66,121100.0,38.5409,38.5478,38.4925,38.5063,121100.0
2011-01-03 14:20:00,55.65,55.67,55.63,55.66,33300.0,38.4994,38.5132,38.4856,38.5063,33300.0
2011-01-03 14:25:00,55.67,55.67,55.59,55.59,36700.0,38.5132,38.5132,38.4579,38.4579,36700.0
2011-01-03 14:30:00,55.59,55.6,55.53,55.56,78100.0,38.4579,38.4648,38.4164,38.4371,78100.0
2011-01-03 14:35:00,55.55,55.56,55.49,55.5,49000.0,38.4302,38.4371,38.3887,38.3956,49000.0
2011-01-03 14:40:00,55.49,55.5,55.44,55.47,58800.0,38.3887,38.3956,38.3541,38.3749,58800.0
2011-01-03 14:45:00,55.47,55.49,55.43,55.47,66500.0,38.3749,38.3887,38.3472,38.3749,66500.0
2011-01-03 14:50:00,55.47,55.48,55.46,55.48,12200.0,38.3749,38.3818,38.368,38.3818,12200.0
2011-01-03 14:55:00,55.47,55.54,55.47,55.52,34800.0,38.3749,38.4233,38.3749,38.4095,34800.0
2011-01-03 15:00:00,55.53,55.56,55.51,55.52,49500.0,38.4164,38.4371,38.4026,38.4095,49500.0
2011-01-03 15:05:00,55.52,55.52,55.44,55.47,49200.0,38.4095,38.4095,38.3541,38.3749,49200.0
2011-01-03 15:10:00,55.48,55.53,55.47,55.52,60500.0,38.3818,38.4164,38.3749,38.4095,60500.0
2011-01-03 15:15:00,55.52,55.56,55.45,55.53,56500.0,38.4095,38.4371,38.361,38.4164,56500.0
2011-01-03 15:20:00,55.53,55.55,55.52,55.55,29600.0,38.4164,38.4302,38.4095,38.4302,29600.0
2011-01-03 15:25:00,55.55,55.59,55.55,55.56,37200.0,38.4302,38.4579,38.4302,38.4371,37200.0
2011-01-03 15:30:00,55.56,55.56,55.5,55.52,74400.0,38.4371,38.4371,38.3956,38.4095,74400.0
2011-01-03 15:35:00,55.51,55.6,55.51,55.56,91000.0,38.4026,38.4648,38.4026,38.4371,91000.0
2011-01-03 15:40:00,55.56,55.6,55.49,55.52,84200.0,38.4371,38.4648,38.3887,38.4095,84200.0
2011-01-03 15:45:00,55.53,55.56,55.5,55.5,71600.0,38.4164,38.4371,38.3956,38.3956,71600.0
2011-01-03 15:50:00,55.51,55.6,55.5,55.54,174600.0,38.4026,38.4648,38.3956,38.4233,174600.0
2011-01-03 15:55:00,55.54,55.56,55.47,55.55,311900.0,38.4233,38.4371,38.3749,38.4302,311900.0
2011-01-04 09:30:00,55.75,56.06,55.69,56.06,208100.0,38.5686,38.7831,38.5271,38.7831,208100.0
2011-01-04 09:35:00,56.05,56.13,55.98,55.99,155900.0,38.7761,38.8315,38.7277,38.7346,155900.0
2011-01-04 09:40:00,55.99,56.31,55.99,56.3,383700.0,38.7346,38.956,38.7346,38.9491,383700.0
2011-01-04 09:45:00,56.3,56.45,56.18,56.4,193000.0,38.9491,39.0529,38.8661,39.0183,193000.0
2011-01-04 09:50:00,56.42,56.74,56.41,56.74,186000.0,39.0321,39.2535,39.0252,39.2535,186000.0
2011-01-04 09:55:00,56.74,56.97,56.72,56.91,259400.0,39.2535,39.4126,39.2396,39.3711,259400.0
2011-01-04 10:00:00,56.9,56.94,56.72,56.87,249700.0,39.3642,39.3918,39.2396,39.3434,249700.0
2011-01-04 10:05:00,56.88,56.89,56.81,56.86,57800.0,39.3503,39.3573,39.3019,39.3365,57800.0
2011-01-04 10:10:00,56.86,56.86,56.66,56.69,84600.0,39.3365,39.3365,39.1981,39.2189,84600.0
2011-01-04 10:15:00,56.71,56.77,56.63,56.76,112700.0,39.2327,39.2742,39.1774,39.2673,112700.0
2011-01-04 10:20:00,56.77,56.9,56.77,56.89,101400.0,39.2742,39.3642,39.2742,39.3573,101400.0
2011-01-04 10:25:00,56.88,56.9,56.76,56.83,66800.0,39.3503,39.3642,39.2673,39.3157,66800.0
2011-01-04 10:30:00,56.83,56.84,56.71,56.75,97400.0,39.3157,39.3227,39.2327,39.2604,97400.0
2011-01-04 10:35:00,56.75,56.84,56.74,56.84,61200.0,39.2604,39.3227,39.2535,39.3227,61200.0
2011-01-04 10:40:00,56.84,56.98,56.82,56.84,193400.0,39.3227,39.4195,39.3088,39.3227,193400.0
2011-01-04 10:45:00,56.84,56.84,56.76,56.77,60800.0,39.3227,39.3227,39.2673,39.2742,60800.0
2011-01-04 10:50:00,56.76,56.8,56.73,56.74,91400.0,39.2673,39.295,39.2466,39.2535,91400.0
2011-01-04 10:55:00,56.74,56.82,56.73,56.79,85700.0,39.2535,39.3088,39.2466,39.2881,85700.0
2011-01-04 11:00:00,56.79,56.8,56.72,56.72,74900.0,39.2881,39.295,39.2396,39.2396,74900.0
2011-01-04 11:05:00,56.73,56.74,56.57,56.57,116600.0,39.2466,39.2535,39.1359,39.1359,116600.0
2011-01-04 11:10:00,56.58,56.79,56.51,56.77,115800.0,39.1428,39.2881,39.0944,39.2742,115800.0
2011-01-04 11:15:00,56.77,56.84,56.73,56.84,89300.0,39.2742,39.3227,39.2466,39.3227,89300.0
2011-01-04 11:20:00,56.84,56.97,56.84,56.96,61900.0,39.3227,39.4126,39.3227,39.4057,61900.0
2011-01-04 11:25:00,56.95,57.06,56.9,56.98,166600.0,39.3988,39.4749,39.3642,39.4195,166600.0
2011-01-04 11:30:00,56.97,57.17,56.94,57.13,105900.0,39.4126,39.551,39.3918,39.5233,105900.0
2011-01-04 11:35:00,57.13,57.24,57.11,57.18,77500.0,39.5233,39.5994,39.5095,39.5579,77500.0
2011-01-04 11:40:00,57.18,57.19,57.06,57.13,53700.0,39.5579,39.5648,39.4749,39.5233,53700.0
2011-01-04 11:45:00,57.12,57.12,56.96,56.96,54900.0,39.5164,39.5164,39.4057,39.4057,54900.0
2011-01-04 11:50:00,56.96,57.04,56.96,57.02,41200.0,39.4057,39.461,39.4057,39.4472,41200.0
2011-01-04 11:55:00,57.01,57.02,56.94,56.96,42300.0,39.4403,39.4472,39.3918,39.4057,42300.0
2011-01-04 12:00:00,56.96,56.99,56.93,56.93,42800.0,39.4057,39.4264,39.3849,39.3849,42800.0
2011-01-04 12:05:00,56.94,56.94,56.87,56.87,54200.0,39.3918,39.3918,39.3434,39.3434,54200.0
2011-01-04 12:10:00,56.88,56.99,56.88,56.99,39200.0,39.3503,39.4264,39.3503,39.4264,39200.0
2011-01-04 12:15:00,56.99,57.15,56.98,57.15,50800.0,39.4264,39.5371,39.4195,39.5371,50800.0
2011-01-04 12:20:00,57.15,57.2,57.08,57.1,59000.0,39.5371,39.5717,39.4887,39.5025,59000.0
2011-01-04 12:25:00,57.1,57.15,57.04,57.06,80400.0,39.5025,39.5371,39.461,39.4749,80400.0
2011-01-04 12:30:00,57.05,57.07,57.0,57.03,48200.0,39.4679,39.4818,39.4334,39.4541,48200.0
2011-01-04 12:35:00,57.03,57.08,56.99,56.99,34000.0,39.4541,39.4887,39.4264,39.4264,34000.0
2011-01-04 12:40:00,56.99,57.05,56.96,56.98,51000.0,39.4264,39.4679,39.4057,39.4195,51000.0
2011-01-04 12:45:00,56.98,57.0,56.89,56.94,53500.0,39.4195,39.4334,39.3573,39.3918,53500.0
2011-01-04 12:50:00,56.95,57.01,56.94,56.96,32900.0,39.3988,39.4403,39.3918,39.4057,32900.0
2011-01-04 12:55:00,56.96,56.96,56.9,56.92,50200.0,39.4057,39.4057,39.3642,39.378,50200.0
2011-01-04 13:00:00,56.93,56.95,56.87,56.89,41900.0,39.3849,39.3988,39.3434,39.3573,41900.0
2011-01-04 13:05:00,56.89,56.93,56.84,56.92,49400.0,39.3573,39.3849,39.3227,39.378,49400.0
2011-01-04 13:10:00,56.93,56.95,56.91,56.93,30100.0,39.3849,39.3988,39.3711,39.3849,30100.0
2011-01-04 13:15:00,56.93,57.06,56.93,57.06,52200.0,39.3849,39.4749,39.3849,39.4749,52200.0
2011-01-04 13:20:00,57.07,57.12,57.06,57.1,48200.0,39.4818,39.5164,39.4749,39.5025,48200.0
2011-01-04 13:25:00,57.1,57.12,57.08,57.12,30200.0,39.5025,39.5164,39.4887,39.5164,30200.0
2011-01-04 13:30:00,57.11,57.14,57.07,57.07,50600.0,39.5095,39.5302,39.4818,39.4818,50600.0
2011-01-04 13:35:00,57.06,57.06,56.97,56.99,51800.0,39.4749,39.4749,39.4126,39.4264,51800.0
2011-01-04 13:40:00,56.99,57.01,56.95,56.96,42600.0,39.4264,39.4403,39.3988,39.4057,42600.0
2011-01-04 13:45:00,56.96,56.97,56.91,56.91,35400.0,39.4057,39.4126,39.3711,39.3711,35400.0
2011-01-04 13:50:00,56.91,56.92,56.84,56.84,44700.0,39.3711,39.378,39.3227,39.3227,44700.0
2011-01-04 13:55:00,56.84,56.93,56.81,56.91,69400.0,39.3227,39.3849,39.3019,39.3711,69400.0
2011-01-04 14:00:00,56.91,56.97,56.89,56.96,60000.0,39.3711,39.4126,39.3573,39.4057,60000.0
2011-01-04 14:05:00,56.94,57.07,56.94,57.06,56300.0,39.3918,39.4818,39.3918,39.4749,56300.0
2011-01-04 14:10:00,57.06,57.22,57.04,57.18,128600.0,39.4749,39.5856,39.461,39.5579,128600.0
2011-01-04 14:15:00,57.19,57.21,57.1,57.12,62500.0,39.5648,39.5786,39.5025,39.5164,62500.0
2011-01-04 14:20:00,57.12,57.16,57.12,57.12,52100.0,39.5164,39.544,39.5164,39.5164,52100.0
2011-01-04 14:25:00,57.12,57.19,57.12,57.17,42100.0,39.5164,39.5648,39.5164,39.551,42100.0
2011-01-04 14:30:00,57.17,57.17,57.12,57.12,167800.0,39.551,39.551,39.5164,39.5164,167800.0
2011-01-04 14:35:00,57.13,57.17,57.12,57.14,53500.0,39.5233,39.551,39.5164,39.5302,53500.0
2011-01-04 14:40:00,57.13,57.2,57.13,57.16,46800.0,39.5233,39.5717,39.5233,39.544,46800.0
2011-01-04 14:45:00,57.16,57.18,57.14,57.15,57100.0,39.544,39.5579,39.5302,39.5371,57100.0
2011-01-04 14:50:00,57.15,57.19,57.12,57.12,67400.0,39.5371,39.5648,39.5164,39.5164,67400.0
2011-01-04 14:55:00,57.13,57.16,57.11,57.13,120400.0,39.5233,39.544,39.5095,39.5233,120400.0
2011-01-04 15:00:00,57.13,57.14,57.05,57.06,94700.0,39.5233,39.5302,39.4679,39.4749,94700.0
2011-01-04 15:05:00,57.06,57.1,57.02,57.06,142700.0,39.4749,39.5025,39.4472,39.4749,142700.0
2011-01-04 15:10:00,57.06,57.06,56.99,57.03,120200.0,39.4749,39.4749,39.4264,39.4541,120200.0
2011-01-04 15:15:00,57.03,57.06,56.99,57.03,114100.0,39.4541,39.4749,39.4264,39.4541,114100.0
2011-01-04 15:20:00,57.04,57.08,57.03,57.07,116700.0,39.461,39.4887,39.4541,39.4818,116700.0
2011-01-04 15:25:00,57.08,57.1,57.02,57.03,193400.0,39.4887,39.5025,39.4472,39.4541,193400.0
2011-01-04 15:30:00,57.03,57.04,56.9,56.95,320300.0,39.4541,39.461,39.3642,39.3988,320300.0
2011-01-04 15:35:00,56.95,56.96,56.84,56.88,194300.0,39.3988,39.4057,39.3227,39.3503,194300.0
2011-01-04 15:40:00,56.88,56.91,56.81,56.91,110600.0,39.3503,39.3711,39.3019,39.3711,110600.0
2011-01-04 15:45:00,56.9,56.92,56.81,56.83,163100.0,39.3642,39.378,39.3019,39.3157,163100.0
2011-01-04 15:50:00,56.83,56.84,56.78,56.81,165800.0,39.3157,39.3227,39.2812,39.3019,165800.0
2011-01-04 15:55:00,56.8,56.84,56.75,56.75,338900.0,39.295,39.3227,39.2604,39.2604,338900.0
2011-01-05 09:30:00,56.46,56.68,56.4,56.57,137800.0,39.0598,39.212,39.0183,39.1359,137800.0
2011-01-05 09:35:00,56.59,56.72,56.57,56.66,78900.0,39.1497,39.2396,39.1359,39.1981,78900.0
2011-01-05 09:40:00,56.67,56.75,56.64,56.64,71500.0,39.2051,39.2604,39.1843,39.1843,71500.0
2011-01-05 09:45:00,56.64,56.67,56.4,56.42,99500.0,39.1843,39.2051,39.0183,39.0321,99500.0
2011-01-05 09:50:00,56.42,56.65,56.41,56.64,86800.0,39.0321,39.1912,39.0252,39.1843,86800.0
2011-01-05 09:55:00,56.63,56.94,56.63,56.93,74700.0,39.1774,39.3918,39.1774,39.3849,74700.0
2011-01-05 10:00:00,56.93,56.94,56.74,56.89,79300.0,39.3849,39.3918,39.2535,39.3573,79300.0
2011-01-05 10:05:00,56.88,56.89,56.81,56.85,60800.0,39.3503,39.3573,39.3019,39.3296,60800.0
2011-01-05 10:10:00,56.84,56.84,56.63,56.63,76400.0,39.3227,39.3227,39.1774,39.1774,76400.0
2011-01-05 10:15:00,56.63,56.72,56.63,56.64,76200.0,39.1774,39.2396,39.1774,39.1843,76200.0
2011-01-05 10:20:00,56.64,56.67,56.51,56.53,80500.0,39.1843,39.2051,39.0944,39.1082,80500.0
2011-01-05 10:25:00,56.53,56.61,56.51,56.57,24700.0,39.1082,39.1636,39.0944,39.1359,24700.0
2011-01-05 10:30:00,56.57,56.65,56.52,56.62,49000.0,39.1359,39.1912,39.1013,39.1705,49000.0
2011-01-05 10:35:00,56.63,56.72,56.63,56.69,51200.0,39.1774,39.2396,39.1774,39.2189,51200.0
2011-01-05 10:40:00,56.7,56.71,56.66,56.7,35600.0,39.2258,39.2327,39.1981,39.2258,35600.0
2011-01-05 10:45:00,56.7,56.74,56.67,56.74,116300.0,39.2258,39.2535,39.2051,39.2535,116300.0
2011-01-05 10:50:00,56.74,56.85,56.73,56.85,37700.0,39.2535,39.3296,39.2466,39.3296,37700.0
2011-01-05 10:55:00,56.85,56.88,56.8,56.88,51800.0,39.3296,39.3503,39.295,39.3503,51800.0
2011-01-05 11:00:00,56.87,56.96,56.84,56.95,40600.0,39.3434,39.4057,39.3227,39.3988,40600.0
2011-01-05 11:05:00,56.95,56.96,56.9,56.95,42200.0,39.3988,39.4057,39.3642,39.3988,42200.0
2011-01-05 11:10:00,56.94,57.0,56.93,56.97,83100.0,39.3918,39.4334,39.3849,39.4126,83100.0
2011-01-05 11:15:00,56.97,57.0,56.92,57.0,67600.0,39.4126,39.4334,39.378,39.4334,67600.0
2011-01-05 11:20:00,57.0,57.05,56.98,57.03,63300.0,39.4334,39.4679,39.4195,39.4541,63300.0
2011-01-05 11:25:00,57.03,57.09,56.99,57.06,53400.0,39.4541,39.4956,39.4264,39.4749,53400.0
2011-01-05 11:30:00,57.07,57.07,56.97,57.01,46100.0,39.4818,39.4818,39.4126,39.4403,46100.0
2011-01-05 11:35:00,57.02,57.09,57.01,57.09,30900.0,39.4472,39.4956,39.4403,39.4956,30900.0
2011-01-05 11:40:00,57.09,57.11,57.0,57.1,53000.0,39.4956,39.5095,39.4334,39.5025,53000.0
2011-01-05 11:45:00,57.11,57.15,57.08,57.14,59400.0,39.5095,39.5371,39.4887,39.5302,59400.0
2011-01-05 11:50:00,57.13,57.16,57.01,57.03,36700.0,39.5233,39.544,39.4403,39.4541,36700.0
2011-01-05 11:55:00,57.04,57.07,56.97,56.97,24900.0,39.461,39.4818,39.4126,39.4126,24900.0
2011-01-05 12:00:00,56.97,56.97,56.82,56.82,63200.0,39.4126,39.4126,39.3088,39.3088,63200.0
2011-01-05 12:05:00,56.82,56.97,56.81,56.97,55900.0,39.3088,39.4126,39.3019,39.4126,55900.0
2011-01-05 12:10:00,56.97,56.98,56.86,56.87,19400.0,39.4126,39.4195,39.3365,39.3434,19400.0
2011-01-05 12:15:00,56.87,56.89,56.84,56.88,28300.0,39.3434,39.3573,39.3227,39.3503,28300.0
2011-01-05 12:20:00,56.89,56.94,56.84,56.94,29800.0,39.3573,39.3918,39.3227,39.3918,29800.0
2011-01-05 12:25:00,56.93,56.97,56.91,56.97,25800.0,39.3849,39.4126,39.3711,39.4126,25800.0
2011-01-05 12:30:00,56.97,56.99,56.9,56.98,34100.0,39.4126,39.4264,39.3642,39.4195,34100.0
2011-01-05 12:35:00,56.98,57.03,56.93,56.96,65000.0,39.4195,39.4541,39.3849,39.4057,65000.0
2011-01-05 12:40:00,56.95,56.96,56.88,56.89,17500.0,39.3988,39.4057,39.3503,39.3573,17500.0
2011-01-05 12:45:00,56.89,56.9,56.81,56.88,40500.0,39.3573,39.3642,39.3019,39.3503,40500.0
2011-01-05 12:50:00,56.87,56.94,56.86,56.94,27000.0,39.3434,39.3918,39.3365,39.3918,27000.0
2011-01-05 12:55:00,56.94,56.99,56.92,56.92,23800.0,39.3918,39.4264,39.378,39.378,23800.0
2011-01-05 13:00:00,56.92,56.97,56.91,56.97,37500.0,39.378,39.4126,39.3711,39.4126,37500.0
2011-01-05 13:05:00,56.97,57.0,56.92,56.94,33000.0,39.4126,39.4334,39.378,39.3918,33000.0
2011-01-05 13:10:00,56.95,57.0,56.92,57.0,19800.0,39.3988,39.4334,39.378,39.4334,19800.0
2011-01-05 13:15:00,56.99,57.0,56.92,56.92,32200.0,39.4264,39.4334,39.378,39.378,32200.0
2011-01-05 13:20:00,56.92,57.02,56.91,57.02,40900.0,39.378,39.4472,39.3711,39.4472,40900.0
2011-01-05 13:25:00,57.01,57.02,56.98,56.99,15600.0,39.4403,39.4472,39.4195,39.4264,15600.0
2011-01-05 13:30:00,56.98,57.03,56.98,57.03,29800.0,39.4195,39.4541,39.4195,39.4541,29800.0
2011-01-05 13:35:00,57.03,57.1,57.02,57.06,38500.0,39.4541,39.5025,39.4472,39.4749,38500.0
2011-01-05 13:40:00,57.06,57.06,57.0,57.0,28500.0,39.4749,39.4749,39.4334,39.4334,28500.0
2011-01-05 13:45:00,57.01,57.01,56.97,56.97,42600.0,39.4403,39.4403,39.4126,39.4126,42600.0
2011-01-05 13:50:00,56.96,56.96,56.89,56.9,28700.0,39.4057,39.4057,39.3573,39.3642,28700.0
2011-01-05 13:55:00,56.89,56.9,56.85,56.85,18600.0,39.3573,39.3642,39.3296,39.3296,18600.0
2011-01-05 14:00:00,56.85,56.86,56.75,56.76,44400.0,39.3296,39.3365,39.2604,39.2673,44400.0
2011-01-05 14:05:00,56.75,56.8,56.73,56.79,52300.0,39.2604,39.295,39.2466,39.2881,52300.0
2011-01-05 14:10:00,56.79,56.82,56.74,56.78,30300.0,39.2881,39.3088,39.2535,39.2812,30300.0
2011-01-05 14:15:00,56.78,56.83,56.75,56.81,35800.0,39.2812,39.3157,39.2604,39.3019,35800.0
2011-01-05 14:20:00,56.81,56.81,56.74,56.75,29100.0,39.3019,39.3019,39.2535,39.2604,29100.0
2011-01-05 14:25:00,56.74,56.75,56.68,56.68,36200.0,39.2535,39.2604,39.212,39.212,36200.0
2011-01-05 14:30:00,56.69,56.71,56.65,56.71,35300.0,39.2189,39.2327,39.1912,39.2327,35300.0
2011-01-05 14:35:00,56.7,56.74,56.67,56.7,39000.0,39.2258,39.2535,39.2051,39.2258,39000.0
2011-01-05 14:40:00,56.71,56.73,56.64,56.69,38300.0,39.2327,39.2466,39.1843,39.2189,38300.0
2011-01-05 14:45:00,56.69,56.78,56.69,56.77,17800.0,39.2189,39.2812,39.2189,39.2742,17800.0
2011-01-05 14:50:00,56.78,56.79,56.75,56.78,28400.0,39.2812,39.2881,39.2604,39.2812,28400.0
2011-01-05 14:55:00,56.77,56.82,56.73,56.82,27700.0,39.2742,39.3088,39.2466,39.3088,27700.0
2011-01-05 15:00:00,56.81,56.87,56.79,56.85,68900.0,39.3019,39.3434,39.2881,39.3296,68900.0
2011-01-05 15:05:00,56.85,56.92,56.85,56.88,98700.0,39.3296,39.378,39.3296,39.3503,98700.0
2011-01-05 15:10:00,56.88,56.93,56.87,56.87,59100.0,39.3503,39.3849,39.3434,39.3434,59100.0
2011-01-05 15:15:00,56.88,56.91,56.84,56.88,52400.0,39.3503,39.3711,39.3227,39.3503,52400.0
2011-01-05 15:20:00,56.88,56.88,56.8,56.81,31400.0,39.3503,39.3503,39.295,39.3019,31400.0
2011-01-05 15:25:00,56.81,56.83,56.74,56.77,40500.0,39.3019,39.3157,39.2535,39.2742,40500.0
2011-01-05 15:30:00,56.78,56.84,56.77,56.78,50400.0,39.2812,39.3227,39.2742,39.2812,50400.0
2011-01-05 15:35:00,56.77,56.78,56.73,56.73,53500.0,39.2742,39.2812,39.2466,39.2466,53500.0
2011-01-05 15:40:00,56.74,56.75,56.65,56.7,78400.0,39.2535,39.2604,39.1912,39.2258,78400.0
2011-01-05 15:45:00,56.7,56.76,56.69,56.76,96400.0,39.2258,39.2673,39.2189,39.2673,96400.0
2011-01-05 15:50:00,56.76,56.76,56.72,56.72,89400.0,39.2673,39.2673,39.2396,39.2396,89400.0
2011-01-05 15:55:00,56.72,56.75,56.68,56.71,161700.0,39.2396,39.2604,39.212,39.2327,161700.0
2011-01-06 09:30:00,56.68,57.11,56.53,56.96,134800.0,39.212,39.5095,39.1082,39.4057,134800.0
2011-01-06 09:35:00,56.97,57.06,56.92,57.06,87100.0,39.4126,39.4749,39.378,39.4749,87100.0
2011-01-06 09:40:00,57.07,57.18,56.96,57.08,112800.0,39.4818,39.5579,39.4057,39.4887,112800.0
2011-01-06 09:45:00,57.08,57.11,56.9,56.91,56800.0,39.4887,39.5095,39.3642,39.3711,56800.0
2011-01-06 09:50:00,56.91,56.93,56.75,56.79,51200.0,39.3711,39.3849,39.2604,39.2881,51200.0
2011-01-06 09:55:00,56.78,56.79,56.63,56.69,46000.0,39.2812,39.2881,39.1774,39.2189,46000.0
2011-01-06 10:00:00,56.71,56.83,56.71,56.76,20400.0,39.2327,39.3157,39.2327,39.2673,20400.0
2011-01-06 10:05:00,56.75,56.77,56.62,56.63,26600.0,39.2604,39.2742,39.1705,39.1774,26600.0
2011-01-06 10:10:00,56.64,56.65,56.57,56.59,61300.0,39.1843,39.1912,39.1359,39.1497,61300.0
2011-01-06 10:15:00,56.6,56.7,56.59,56.6,36900.0,39.1566,39.2258,39.1497,39.1566,36900.0
2011-01-06 10:20:00,56.59,56.64,56.55,56.59,33600.0,39.1497,39.1843,39.122,39.1497,33600.0
2011-01-06 10:25:00,56.58,56.63,56.52,56.55,57800.0,39.1428,39.1774,39.1013,39.122,57800.0
2011-01-06 10:30:00,56.55,56.57,56.5,56.5,35600.0,39.122,39.1359,39.0875,39.0875,35600.0
2011-01-06 10:35:00,56.52,56.59,56.5,56.59,31400.0,39.1013,39.1497,39.0875,39.1497,31400.0
2011-01-06 10:40:00,56.59,56.63,56.55,56.57,37100.0,39.1497,39.1774,39.122,39.1359,37100.0
2011-01-06 10:45:00,56.59,56.59,56.5,56.54,46600.0,39.1497,39.1497,39.0875,39.1151,46600.0
2011-01-06 10:50:00,56.53,56.54,56.47,56.48,27900.0,39.1082,39.1151,39.0667,39.0736,27900.0
2011-01-06 10:55:00,56.48,56.49,56.39,56.41,63100.0,39.0736,39.0805,39.0114,39.0252,63100.0
2011-01-06 11:00:00,56.41,56.47,56.41,56.41,42300.0,39.0252,39.0667,39.0252,39.0252,42300.0
2011-01-06 11:05:00,56.42,56.46,56.38,56.41,51400.0,39.0321,39.0598,39.0044,39.0252,51400.0
2011-01-06 11:10:00,56.41,56.43,56.35,56.37,28200.0,39.0252,39.039,38.9837,38.9975,28200.0
2011-01-06 11:15:00,56.36,56.37,56.28,56.35,57000.0,38.9906,38.9975,38.9353,38.9837,57000.0
2011-01-06 11:20:00,56.35,56.43,56.3,56.37,86200.0,38.9837,39.039,38.9491,38.9975,86200.0
2011-01-06 11:25:00,56.37,56.38,56.34,56.35,46900.0,38.9975,39.0044,38.9768,38.9837,46900.0
2011-01-06 11:30:00,56.35,56.38,56.31,56.35,74100.0,38.9837,39.0044,38.956,38.9837,74100.0
2011-01-06 11:35:00,56.34,56.34,56.26,56.27,42200.0,38.9768,38.9768,38.9214,38.9283,42200.0
2011-01-06 11:40:00,56.27,56.27,56.18,56.2,77200.0,38.9283,38.9283,38.8661,38.8799,77200.0
2011-01-06 11:45:00,56.19,56.31,56.14,56.25,83200.0,38.873,38.956,38.8384,38.9145,83200.0
2011-01-06 11:50:00,56.26,56.27,56.2,56.2,21000.0,38.9214,38.9283,38.8799,38.8799,21000.0
2011-01-06 11:55:00,56.2,56.25,56.18,56.2,24900.0,38.8799,38.9145,38.8661,38.8799,24900.0
2011-01-06 12:00:00,56.19,56.23,56.17,56.18,37800.0,38.873,38.9007,38.8592,38.8661,37800.0
2011-01-06 12:05:00,56.18,56.18,56.07,56.08,66900.0,38.8661,38.8661,38.79,38.7969,66900.0
2011-01-06 12:10:00,56.08,56.15,56.07,56.12,28200.0,38.7969,38.8453,38.79,38.8246,28200.0
2011-01-06 12:15:00,56.13,56.16,56.08,56.15,27400.0,38.8315,38.8522,38.7969,38.8453,27400.0
2011-01-06 12:20:00,56.15,56.26,56.13,56.25,53700.0,38.8453,38.9214,38.8315,38.9145,53700.0
2011-01-06 12:25:00,56.25,56.28,56.23,56.27,21600.0,38.9145,38.9353,38.9007,38.9283,21600.0
2011-01-06 12:30:00,56.27,56.28,56.2,56.26,19200.0,38.9283,38.9353,38.8799,38.9214,19200.0
2011-01-06 12:35:00,56.26,56.3,56.22,56.25,74400.0,38.9214,38.9491,38.8937,38.9145,74400.0
2011-01-06 12:40:00,56.25,56.27,56.21,56.27,21200.0,38.9145,38.9283,38.8868,38.9283,21200.0
2011-01-06 12:45:00,56.27,56.38,56.27,56.35,20300.0,38.9283,39.0044,38.9283,38.9837,20300.0
2011-01-06 12:50:00,56.35,56.36,56.33,56.33,7500.0,38.9837,38.9906,38.9698,38.9698,7500.0
2011-01-06 12:55:00,56.33,56.37,56.32,56.33,7900.0,38.9698,38.9975,38.9629,38.9698,7900.0
2011-01-06 13:00:00,56.32,56.35,56.29,56.31,10000.0,38.9629,38.9837,38.9422,38.956,10000.0
2011-01-06 13:05:00,56.31,56.34,56.28,56.34,10600.0,38.956,38.9768,38.9353,38.9768,10600.0
2011-01-06 13:10:00,56.33,56.33,56.28,56.32,15100.0,38.9698,38.9698,38.9353,38.9629,15100.0
2011-01-06 13:15:00,56.33,56.4,56.33,56.4,19000.0,38.9698,39.0183,38.9698,39.0183,19000.0
2011-01-06 13:20:00,56.42,56.42,56.37,56.38,24700.0,39.0321,39.0321,38.9975,39.0044,24700.0
2011-01-06 13:25:00,56.37,56.42,56.37,56.39,13400.0,38.9975,39.0321,38.9975,39.0114,13400.0
2011-01-06 13:30:00,56.4,56.41,56.34,56.41,9700.0,39.0183,39.0252,38.9768,39.0252,9700.0
2011-01-06 13:35:00,56.4,56.47,56.4,56.46,13400.0,39.0183,39.0667,39.0183,39.0598,13400.0
2011-01-06 13:40:00,56.48,56.48,56.44,56.46,16600.0,39.0736,39.0736,39.0459,39.0598,16600.0
2011-01-06 13:45:00,56.47,56.51,56.45,56.47,18300.0,39.0667,39.0944,39.0529,39.0667,18300.0
2011-01-06 13:50:00,56.46,56.49,56.46,56.49,13800.0,39.0598,39.0805,39.0598,39.0805,13800.0
2011-01-06 13:55:00,56.5,56.56,56.5,56.56,22700.0,39.0875,39.129,39.0875,39.129,22700.0
2011-01-06 14:00:00,56.56,56.6,56.53,56.53,26300.0,39.129,39.1566,39.1082,39.1082,26300.0
2011-01-06 14:05:00,56.52,56.59,56.51,56.57,20200.0,39.1013,39.1497,39.0944,39.1359,20200.0
2011-01-06 14:10:00,56.57,56.6,56.56,56.57,16900.0,39.1359,39.1566,39.129,39.1359,16900.0
2011-01-06 14:15:00,56.58,56.6,56.54,56.55,11500.0,39.1428,39.1566,39.1151,39.122,11500.0
2011-01-06 14:20:00,56.55,56.61,56.54,56.58,30600.0,39.122,39.1636,39.1151,39.1428,30600.0
2011-01-06 14:25:00,56.58,56.6,56.53,56.53,19600.0,39.1428,39.1566,39.1082,39.1082,19600.0
2011-01-06 14:30:00,56.53,56.53,56.45,56.45,14900.0,39.1082,39.1082,39.0529,39.0529,14900.0
2011-01-06 14:35:00,56.46,56.52,56.46,56.49,15900.0,39.0598,39.1013,39.0598,39.0805,15900.0
2011-01-06 14:40:00,56.49,56.49,56.4,56.41,30100.0,39.0805,39.0805,39.0183,39.0252,30100.0
2011-01-06 14:45:00,56.41,56.47,56.4,56.42,28200.0,39.0252,39.0667,39.0183,39.0321,28200.0
2011-01-06 14:50:00,56.41,56.43,56.34,56.43,34800.0,39.0252,39.039,38.9768,39.039,34800.0
2011-01-06 14:55:00,56.43,56.45,56.41,56.44,17500.0,39.039,39.0529,39.0252,39.0459,17500.0
2011-01-06 15:00:00,56.44,56.48,56.41,56.47,23000.0,39.0459,39.0736,39.0252,39.0667,23000.0
2011-01-06 15:05:00,56.46,56.51,56.45,56.48,29200.0,39.0598,39.0944,39.0529,39.0736,29200.0
2011-01-06 15:10:00,56.48,56.51,56.45,56.51,33000.0,39.0736,39.0944,39.0529,39.0944,33000.0
2011-01-06 15:15:00,56.51,56.51,56.47,56.49,45300.0,39.0944,39.0944,39.0667,39.0805,45300.0
2011-01-06 15:20:00,56.49,56.51,56.46,56.46,23500.0,39.0805,39.0944,39.0598,39.0598,23500.0
2011-01-06 15:25:00,56.46,56.55,56.46,56.51,69500.0,39.0598,39.122,39.0598,39.0944,69500.0
2011-01-06 15:30:00,56.51,56.51,56.49,56.5,44000.0,39.0944,39.0944,39.0805,39.0875,44000.0
2011-01-06 15:35:00,56.51,56.57,56.5,56.57,44100.0,39.0944,39.1359,39.0875,39.1359,44100.0
2011-01-06 15:40:00,56.58,56.6,56.52,56.56,55100.0,39.1428,39.1566,39.1013,39.129,55100.0
2011-01-06 15:45:00,56.57,56.57,56.49,56.51,120000.0,39.1359,39.1359,39.0805,39.0944,120000.0
2011-01-06 15:50:00,56.51,56.58,56.5,56.56,78600.0,39.0944,39.1428,39.0875,39.129,78600.0
2011-01-06 15:55:00,56.56,56.61,56.53,56.55,192900.0,39.129,39.1636,39.1082,39.122,192900.0
2011-01-07 09:30:00,56.54,56.58,56.46,56.54,75900.0,39.1151,39.1428,39.0598,39.1151,75900.0
2011-01-07 09:35:00,56.56,56.57,56.47,56.54,113500.0,39.129,39.1359,39.0667,39.1151,113500.0
2011-01-07 09:40:00,56.54,56.72,56.5,56.72,57300.0,39.1151,39.2396,39.0875,39.2396,57300.0
2011-01-07 09:45:00,56.72,56.72,56.55,56.61,43600.0,39.2396,39.2396,39.122,39.1636,43600.0
2011-01-07 09:50:00,56.62,56.69,56.53,56.66,51100.0,39.1705,39.2189,39.1082,39.1981,51100.0
2011-01-07 09:55:00,56.67,56.76,56.64,56.72,77200.0,39.2051,39.2673,39.1843,39.2396,77200.0
2011-01-07 10:00:00,56.72,56.87,56.71,56.85,64300.0,39.2396,39.3434,39.2327,39.3296,64300.0
2011-01-07 10:05:00,56.85,56.99,56.84,56.98,77800.0,39.3296,39.4264,39.3227,39.4195,77800.0
2011-01-07 10:10:00,56.98,57.13,56.97,57.03,147000.0,39.4195,39.5233,39.4126,39.4541,147000.0
2011-01-07 10:15:00,57.04,57.07,56.88,56.91,42700.0,39.461,39.4818,39.3503,39.3711,42700.0
2011-01-07 10:20:00,56.91,56.92,56.83,56.88,24200.0,39.3711,39.378,39.3157,39.3503,24200.0
2011-01-07 10:25:00,56.88,56.9,56.83,56.88,25700.0,39.3503,39.3642,39.3157,39.3503,25700.0
2011-01-07 10:30:00,56.87,56.9,56.83,56.88,45000.0,39.3434,39.3642,39.3157,39.3503,45000.0
2011-01-07 10:35:00,56.88,56.88,56.85,56.87,25500.0,39.3503,39.3503,39.3296,39.3434,25500.0
2011-01-07 10:40:00,56.87,56.88,56.83,56.85,74100.0,39.3434,39.3503,39.3157,39.3296,74100.0
2011-01-07 10:45:00,56.84,56.95,56.84,56.95,81300.0,39.3227,39.3988,39.3227,39.3988,81300.0
2011-01-07 10:50:00,56.95,57.0,56.87,56.96,90200.0,39.3988,39.4334,39.3434,39.4057,90200.0
2011-01-07 10:55:00,56.96,57.05,56.94,56.96,81100.0,39.4057,39.4679,39.3918,39.4057,81100.0
2011-01-07 11:00:00,56.96,56.99,56.88,56.98,44700.0,39.4057,39.4264,39.3503,39.4195,44700.0
2011-01-07 11:05:00,56.98,57.04,56.95,57.0,76100.0,39.4195,39.461,39.3988,39.4334,76100.0
2011-01-07 11:10:00,57.0,57.19,56.99,57.17,96200.0,39.4334,39.5648,39.4264,39.551,96200.0
2011-01-07 11:15:00,57.17,57.19,57.1,57.15,47200.0,39.551,39.5648,39.5025,39.5371,47200.0
2011-01-07 11:20:00,57.16,57.17,56.93,56.95,38600.0,39.544,39.551,39.3849,39.3988,38600.0
2011-01-07 11:25:00,56.94,57.01,56.93,57.01,28900.0,39.3918,39.4403,39.3849,39.4403,28900.0
2011-01-07 11:30:00,57.02,57.02,56.95,56.95,40500.0,39.4472,39.4472,39.3988,39.3988,40500.0
2011-01-07 11:35:00,56.95,57.0,56.89,56.97,46000.0,39.3988,39.4334,39.3573,39.4126,46000.0
2011-01-07 11:40:00,56.98,57.03,56.94,56.95,31800.0,39.4195,39.4541,39.3918,39.3988,31800.0
2011-01-07 11:45:00,56.95,56.99,56.89,56.97,37100.0,39.3988,39.4264,39.3573,39.4126,37100.0
2011-01-07 11:50:00,56.97,57.02,56.94,56.97,37100.0,39.4126,39.4472,39.3918,39.4126,37100.0
2011-01-07 11:55:00,56.97,57.02,56.94,57.02,16800.0,39.4126,39.4472,39.3918,39.4472,16800.0
2011-01-07 12:00:00,57.02,57.02,56.96,56.99,34400.0,39.4472,39.4472,39.4057,39.4264,34400.0
2011-01-07 12:05:00,56.98,56.99,56.96,56.96,9600.0,39.4195,39.4264,39.4057,39.4057,9600.0
2011-01-07 12:10:00,56.97,57.02,56.94,57.01,18700.0,39.4126,39.4472,39.3918,39.4403,18700.0
2011-01-07 12:15:00,57.01,57.02,56.96,56.97,22400.0,39.4403,39.4472,39.4057,39.4126,22400.0
2011-01-07 12:20:00,56.98,57.04,56.97,57.03,14200.0,39.4195,39.461,39.4126,39.4541,14200.0
2011-01-07 12:25:00,57.02,57.03,56.96,56.99,36600.0,39.4472,39.4541,39.4057,39.4264,36600.0
2011-01-07 12:30:00,56.99,57.0,56.83,56.85,71000.0,39.4264,39.4334,39.3157,39.3296,71000.0
2011-01-07 12:35:00,56.85,56.92,56.84,56.91,21900.0,39.3296,39.378,39.3227,39.3711,21900.0
2011-01-07 12:40:00,56.92,56.96,56.9,56.92,35800.0,39.378,39.4057,39.3642,39.378,35800.0
2011-01-07 12:45:00,56.92,56.93,56.85,56.91,41700.0,39.378,39.3849,39.3296,39.3711,41700.0
2011-01-07 12:50:00,56.9,56.9,56.74,56.76,55500.0,39.3642,39.3642,39.2535,39.2673,55500.0
2011-01-07 12:55:00,56.76,56.89,56.76,56.88,37600.0,39.2673,39.3573,39.2673,39.3503,37600.0
2011-01-07 13:00:00,56.88,56.94,56.88,56.93,24500.0,39.3503,39.3918,39.3503,39.3849,24500.0
2011-01-07 13:05:00,56.93,56.97,56.91,56.91,27900.0,39.3849,39.4126,39.3711,39.3711,27900.0
2011-01-07 13:10:00,56.91,56.97,56.88,56.94,99700.0,39.3711,39.4126,39.3503,39.3918,99700.0
2011-01-07 13:15:00,56.94,57.0,56.93,56.98,33800.0,39.3918,39.4334,39.3849,39.4195,33800.0
2011-01-07 13:20:00,56.98,57.06,56.97,57.04,32200.0,39.4195,39.4749,39.4126,39.461,32200.0
2011-01-07 13:25:00,57.04,57.05,56.94,56.96,19000.0,39.461,39.4679,39.3918,39.4057,19000.0
2011-01-07 13:30:00,56.96,57.07,56.96,57.06,44700.0,39.4057,39.4818,39.4057,39.4749,44700.0
2011-01-07 13:35:00,57.06,57.13,57.04,57.09,36200.0,39.4749,39.5233,39.461,39.4956,36200.0
2011-01-07 13:40:00,57.09,57.1,57.04,57.04,58100.0,39.4956,39.5025,39.461,39.461,58100.0
2011-01-07 13:45:00,57.04,57.06,57.03,57.06,19500.0,39.461,39.4749,39.4541,39.4749,19500.0
2011-01-07 13:50:00,57.05,57.06,56.95,57.0,22700.0,39.4679,39.4749,39.3988,39.4334,22700.0
2011-01-07 13:55:00,56.99,56.99,56.94,56.95,7400.0,39.4264,39.4264,39.3918,39.3988,7400.0
2011-01-07 14:00:00,56.94,57.0,56.93,56.98,23800.0,39.3918,39.4334,39.3849,39.4195,23800.0
2011-01-07 14:05:00,56.98,57.02,56.93,56.94,36000.0,39.4195,39.4472,39.3849,39.3918,36000.0
2011-01-07 14:10:00,56.94,56.96,56.92,56.94,27200.0,39.3918,39.4057,39.378,39.3918,27200.0
2011-01-07 14:15:00,56.95,56.95,56.92,56.94,70700.0,39.3988,39.3988,39.378,39.3918,70700.0
2011-01-07 14:20:00,56.95,56.97,56.94,56.97,47300.0,39.3988,39.4126,39.3918,39.4126,47300.0
2011-01-07 14:25:00,56.97,56.98,56.95,56.96,48800.0,39.4126,39.4195,39.3988,39.4057,48800.0
2011-01-07 14:30:00,56.95,56.96,56.89,56.91,52800.0,39.3988,39.4057,39.3573,39.3711,52800.0
2011-01-07 14:35:00,56.91,56.97,56.91,56.96,22300.0,39.3711,39.4126,39.3711,39.4057,22300.0
2011-01-07 14:40:00,56.96,56.97,56.94,56.95,20600.0,39.4057,39.4126,39.3918,39.3988,20600.0
2011-01-07 14:45:00,56.95,57.03,56.94,57.03,32500.0,39.3988,39.4541,39.3918,39.4541,32500.0
2011-01-07 14:50:00,57.03,57.09,57.01,57.06,49800.0,39.4541,39.4956,39.4403,39.4749,49800.0
2011-01-07 14:55:00,57.07,57.08,57.0,57.01,27200.0,39.4818,39.4887,39.4334,39.4403,27200.0
2011-01-07 15:00:00,57.01,57.04,56.99,56.99,24700.0,39.4403,39.461,39.4264,39.4264,24700.0
2011-01-07 15:05:00,56.99,57.01,56.99,57.0,34000.0,39.4264,39.4403,39.4264,39.4334,34000.0
2011-01-07 15:10:00,57.0,57.0,56.93,56.95,55100.0,39.4334,39.4334,39.3849,39.3988,55100.0
2011-01-07 15:15:00,56.96,57.03,56.94,57.02,59600.0,39.4057,39.4541,39.3918,39.4472,59600.0
2011-01-07 15:20:00,57.01,57.02,56.94,56.97,39000.0,39.4403,39.4472,39.3918,39.4126,39000.0
2011-01-07 15:25:00,56.97,57.01,56.93,56.96,59300.0,39.4126,39.4403,39.3849,39.4057,59300.0
2011-01-07 15:30:00,56.96,56.99,56.91,56.98,75700.0,39.4057,39.4264,39.3711,39.4195,75700.0
2011-01-07 15:35:00,56.99,57.03,56.97,57.01,85200.0,39.4264,39.4541,39.4126,39.4403,85200.0
2011-01-07 15:40:00,57.01,57.02,56.96,56.97,57300.0,39.4403,39.4472,39.4057,39.4126,57300.0
2011-01-07 15:45:00,56.98,57.03,56.94,57.02,157000.0,39.4195,39.4541,39.3918,39.4472,157000.0
2011-01-07 15:50:00,57.02,57.04,56.98,57.01,166600.0,39.4472,39.461,39.4195,39.4403,166600.0
2011-01-07 15:55:00,57.01,57.03,56.94,57.0,345400.0,39.4403,39.4541,39.3918,39.4334,345400.0
2011-01-10 09:30:00,56.47,56.62,56.21,56.46,128600.0,39.0667,39.1705,38.8868,39.0598,128600.0
2011-01-10 09:35:00,56.49,56.52,56.35,56.42,71100.0,39.0805,39.1013,38.9837,39.0321,71100.0
2011-01-10 09:40:00,56.42,56.68,56.4,56.63,96000.0,39.0321,39.212,39.0183,39.1774,96000.0
2011-01-10 09:45:00,56.63,56.68,56.58,56.6,120900.0,39.1774,39.212,39.1428,39.1566,120900.0
2011-01-10 09:50:00,56.6,56.72,56.59,56.7,74800.0,39.1566,39.2396,39.1497,39.2258,74800.0
2011-01-10 09:55:00,56.7,56.88,56.68,56.76,122900.0,39.2258,39.3503,39.212,39.2673,122900.0
2011-01-10 10:00:00,56.77,56.86,56.75,56.81,104000.0,39.2742,39.3365,39.2604,39.3019,104000.0
2011-01-10 10:05:00,56.81,56.86,56.78,56.78,93800.0,39.3019,39.3365,39.2812,39.2812,93800.0
2011-01-10 10:10:00,56.78,56.92,56.77,56.85,74800.0,39.2812,39.378,39.2742,39.3296,74800.0
2011-01-10 10:15:00,56.84,56.95,56.83,56.88,64200.0,39.3227,39.3988,39.3157,39.3503,64200.0
2011-01-10 10:20:00,56.88,56.9,56.75,56.8,90900.0,39.3503,39.3642,39.2604,39.295,90900.0
2011-01-10 10:25:00,56.81,56.88,56.78,56.8,66300.0,39.3019,39.3503,39.2812,39.295,66300.0
2011-01-10 10:30:00,56.81,56.83,56.77,56.77,35400.0,39.3019,39.3157,39.2742,39.2742,35400.0
2011-01-10 10:35:00,56.76,56.78,56.73,56.73,36500.0,39.2673,39.2812,39.2466,39.2466,36500.0
2011-01-10 10:40:00,56.73,56.73,56.63,56.67,34200.0,39.2466,39.2466,39.1774,39.2051,34200.0
2011-01-10 10:45:00,56.67,56.67,56.58,56.58,93900.0,39.2051,39.2051,39.1428,39.1428,93900.0
2011-01-10 10:50:00,56.58,56.61,56.57,56.6,53500.0,39.1428,39.1636,39.1359,39.1566,53500.0
2011-01-10 10:55:00,56.6,56.7,56.59,56.6,99300.0,39.1566,39.2258,39.1497,39.1566,99300.0
2011-01-10 11:00:00,56.6,56.62,56.57,56.57,32300.0,39.1566,39.1705,39.1359,39.1359,32300.0
2011-01-10 11:05:00,56.57,56.62,56.52,56.62,62600.0,39.1359,39.1705,39.1013,39.1705,62600.0
2011-01-10 11:10:00,56.62,56.64,56.55,56.59,33600.0,39.1705,39.1843,39.122,39.1497,33600.0
2011-01-10 11:15:00,56.6,56.73,56.6,56.73,42500.0,39.1566,39.2466,39.1566,39.2466,42500.0
2011-01-10 11:20:00,56.73,56.73,56.55,56.55,50200.0,39.2466,39.2466,39.122,39.122,50200.0
2011-01-10 11:25:00,56.54,56.6,56.51,56.52,28600.0,39.1151,39.1566,39.0944,39.1013,28600.0
2011-01-10 11:30:00,56.51,56.52,56.44,56.47,28100.0,39.0944,39.1013,39.0459,39.0667,28100.0
2011-01-10 11:35:00,56.46,56.47,56.39,56.39,25300.0,39.0598,39.0667,39.0114,39.0114,25300.0
2011-01-10 11:40:00,56.39,56.44,56.37,56.41,47500.0,39.0114,39.0459,38.9975,39.0252,47500.0
2011-01-10 11:45:00,56.41,56.44,56.35,56.38,32500.0,39.0252,39.0459,38.9837,39.0044,32500.0
2011-01-10 11:50:00,56.38,56.52,56.38,56.52,81000.0,39.0044,39.1013,39.0044,39.1013,81000.0
2011-01-10 11:55:00,56.52,56.63,56.51,56.61,37900.0,39.1013,39.1774,39.0944,39.1636,37900.0
2011-01-10 12:00:00,56.62,56.66,56.57,56.65,32000.0,39.1705,39.1981,39.1359,39.1912,32000.0
2011-01-10 12:05:00,56.65,56.66,56.55,56.55,16900.0,39.1912,39.1981,39.122,39.122,16900.0
2011-01-10 12:10:00,56.56,56.56,56.49,56.5,20000.0,39.129,39.129,39.0805,39.0875,20000.0
2011-01-10 12:15:00,56.5,56.6,56.49,56.55,46700.0,39.0875,39.1566,39.0805,39.122,46700.0
2011-01-10 12:20:00,56.55,56.62,56.52,56.53,52200.0,39.122,39.1705,39.1013,39.1082,52200.0
2011-01-10 12:25:00,56.54,56.63,56.53,56.58,28500.0,39.1151,39.1774,39.1082,39.1428,28500.0
2011-01-10 12:30:00,56.57,56.57,56.48,56.49,29500.0,39.1359,39.1359,39.0736,39.0805,29500.0
2011-01-10 12:35:00,56.48,56.57,56.46,56.55,39700.0,39.0736,39.1359,39.0598,39.122,39700.0
2011-01-10 12:40:00,56.55,56.56,56.47,56.47,17900.0,39.122,39.129,39.0667,39.0667,17900.0
2011-01-10 12:45:00,56.47,56.52,56.42,56.44,26800.0,39.0667,39.1013,39.0321,39.0459,26800.0
2011-01-10 12:50:00,56.44,56.45,56.37,56.37,20500.0,39.0459,39.0529,38.9975,38.9975,20500.0
2011-01-10 12:55:00,56.38,56.38,56.29,56.29,27200.0,39.0044,39.0044,38.9422,38.9422,27200.0
2011-01-10 13:00:00,56.3,56.3,56.27,56.29,19400.0,38.9491,38.9491,38.9283,38.9422,19400.0
2011-01-10 13:05:00,56.29,56.43,56.29,56.4,37100.0,38.9422,39.039,38.9422,39.0183,37100.0
2011-01-10 13:10:00,56.4,56.41,56.37,56.4,30700.0,39.0183,39.0252,38.9975,39.0183,30700.0
2011-01-10 13:15:00,56.38,56.38,56.33,56.35,14000.0,39.0044,39.0044,38.9698,38.9837,14000.0
2011-01-10 13:20:00,56.35,56.35,56.3,56.32,29700.0,38.9837,38.9837,38.9491,38.9629,29700.0
2011-01-10 13:25:00,56.32,56.33,56.28,56.32,25300.0,38.9629,38.9698,38.9353,38.9629,25300.0
2011-01-10 13:30:00,56.33,56.39,56.29,56.33,35100.0,38.9698,39.0114,38.9422,38.9698,35100.0
2011-01-10 13:35:00,56.33,56.35,56.32,56.34,56700.0,38.9698,38.9837,38.9629,38.9768,56700.0
2011-01-10 13:40:00,56.33,56.34,56.3,56.32,22700.0,38.9698,38.9768,38.9491,38.9629,22700.0
2011-01-10 13:45:00,56.31,56.38,56.3,56.36,32700.0,38.956,39.0044,38.9491,38.9906,32700.0
2011-01-10 13:50:00,56.35,56.41,56.35,56.39,27700.0,38.9837,39.0252,38.9837,39.0114,27700.0
2011-01-10 13:55:00,56.39,56.42,56.34,56.34,20100.0,39.0114,39.0321,38.9768,38.9768,20100.0
2011-01-10 14:00:00,56.34,56.36,56.29,56.31,26700.0,38.9768,38.9906,38.9422,38.956,26700.0
2011-01-10 14:05:00,56.31,56.31,56.25,56.27,28800.0,38.956,38.956,38.9145,38.9283,28800.0
2011-01-10 14:10:00,56.27,56.32,56.27,56.32,18700.0,38.9283,38.9629,38.9283,38.9629,18700.0
2011-01-10 14:15:00,56.32,56.35,56.32,56.35,26300.0,38.9629,38.9837,38.9629,38.9837,26300.0
2011-01-10 14:20:00,56.35,56.36,56.35,56.36,8300.0,38.9837,38.9906,38.9837,38.9906,8300.0
2011-01-10 14:25:00,56.35,56.42,56.34,56.4,51600.0,38.9837,39.0321,38.9768,39.0183,51600.0
2011-01-10 14:30:00,56.39,56.4,56.37,56.38,18900.0,39.0114,39.0183,38.9975,39.0044,18900.0
2011-01-10 14:35:00,56.37,56.41,56.37,56.4,60000.0,38.9975,39.0252,38.9975,39.0183,60000.0
2011-01-10 14:40:00,56.4,56.44,56.4,56.42,49500.0,39.0183,39.0459,39.0183,39.0321,49500.0
2011-01-10 14:45:00,56.42,56.43,56.42,56.42,29800.0,39.0321,39.039,39.0321,39.0321,29800.0
2011-01-10 14:50:00,56.42,56.46,56.42,56.46,46500.0,39.0321,39.0598,39.0321,39.0598,46500.0
2011-01-10 14:55:00,56.46,56.51,56.45,56.51,32600.0,39.0598,39.0944,39.0529,39.0944,32600.0
2011-01-10 15:00:00,56.5,56.51,56.49,56.51,35300.0,39.0875,39.0944,39.0805,39.0944,35300.0
2011-01-10 15:05:00,56.51,56.55,56.49,56.51,39100.0,39.0944,39.122,39.0805,39.0944,39100.0
2011-01-10 15:10:00,56.51,56.54,56.49,56.5,39400.0,39.0944,39.1151,39.0805,39.0875,39400.0
2011-01-10 15:15:00,56.51,56.55,56.5,56.54,32100.0,39.0944,39.122,39.0875,39.1151,32100.0
2011-01-10 15:20:00,56.54,56.58,56.52,56.58,41800.0,39.1151,39.1428,39.1013,39.1428,41800.0
2011-01-10 15:25:00,56.57,56.61,56.55,56.59,46100.0,39.1359,39.1636,39.122,39.1497,46100.0
2011-01-10 15:30:00,56.59,56.6,56.54,56.58,102800.0,39.1497,39.1566,39.1151,39.1428,102800.0
2011-01-10 15:35:00,56.58,56.63,56.56,56.57,106400.0,39.1428,39.1774,39.129,39.1359,106400.0
2011-01-10 15:40:00,56.57,56.61,56.57,56.61,65200.0,39.1359,39.1636,39.1359,39.1636,65200.0
2011-01-10 15:45:00,56.6,56.61,56.53,56.57,113000.0,39.1566,39.1636,39.1082,39.1359,113000.0
2011-01-10 15:50:00,56.57,56.58,56.5,56.5,132100.0,39.1359,39.1428,39.0875,39.0875,132100.0
2011-01-10 15:55:00,56.51,56.54,56.44,56.44,333800.0,39.0944,39.1151,39.0459,39.0459,333800.0
2011-01-11 09:30:00,56.56,56.67,56.5,56.56,110400.0,39.129,39.2051,39.0875,39.129,110400.0
2011-01-11 09:35:00,56.55,56.66,56.49,56.64,104500.0,39.122,39.1981,39.0805,39.1843,104500.0
2011-01-11 09:40:00,56.63,56.76,56.6,56.75,37700.0,39.1774,39.2673,39.1566,39.2604,37700.0
2011-01-11 09:45:00,56.75,56.8,56.57,56.59,27100.0,39.2604,39.295,39.1359,39.1497,27100.0
2011-01-11 09:50:00,56.58,56.62,56.51,56.53,39000.0,39.1428,39.1705,39.0944,39.1082,39000.0
2011-01-11 09:55:00,56.54,56.61,56.53,56.57,19100.0,39.1151,39.1636,39.1082,39.1359,19100.0
2011-01-11 10:00:00,56.58,56.73,56.58,56.71,39800.0,39.1428,39.2466,39.1428,39.2327,39800.0
2011-01-11 10:05:00,56.73,56.79,56.65,56.65,40100.0,39.2466,39.2881,39.1912,39.1912,40100.0
2011-01-11 10:10:00,56.66,56.67,56.55,56.58,43600.0,39.1981,39.2051,39.122,39.1428,43600.0
2011-01-11 10:15:00,56.58,56.68,56.58,56.61,30300.0,39.1428,39.212,39.1428,39.1636,30300.0
2011-01-11 10:20:00,56.61,56.72,56.6,56.69,24400.0,39.1636,39.2396,39.1566,39.2189,24400.0
2011-01-11 10:25:00,56.69,56.81,56.66,56.76,76600.0,39.2189,39.3019,39.1981,39.2673,76600.0
2011-01-11 10:30:00,56.77,56.83,56.72,56.74,19200.0,39.2742,39.3157,39.2396,39.2535,19200.0
2011-01-11 10:35:00,56.74,56.81,56.74,56.79,25400.0,39.2535,39.3019,39.2535,39.2881,25400.0
2011-01-11 10:40:00,56.79,56.79,56.71,56.79,29900.0,39.2881,39.2881,39.2327,39.2881,29900.0
2011-01-11 10:45:00,56.79,56.83,56.67,56.67,31400.0,39.2881,39.3157,39.2051,39.2051,31400.0
2011-01-11 10:50:00,56.67,56.74,56.67,56.74,18200.0,39.2051,39.2535,39.2051,39.2535,18200.0
2011-01-11 10:55:00,56.75,56.84,56.74,56.84,23300.0,39.2604,39.3227,39.2535,39.3227,23300.0
2011-01-11 11:00:00,56.85,56.88,56.73,56.74,69700.0,39.3296,39.3503,39.2466,39.2535,69700.0
2011-01-11 11:05:00,56.74,56.75,56.6,56.66,122200.0,39.2535,39.2604,39.1566,39.1981,122200.0
2011-01-11 11:10:00,56.66,56.78,56.4,56.72,103800.0,39.1981,39.2812,39.0183,39.2396,103800.0
2011-01-11 11:15:00,56.71,56.73,56.58,56.63,52300.0,39.2327,39.2466,39.1428,39.1774,52300.0
2011-01-11 11:20:00,56.62,56.65,56.57,56.61,65100.0,39.1705,39.1912,39.1359,39.1636,65100.0
2011-01-11 11:25:00,56.62,56.66,56.54,56.61,50400.0,39.1705,39.1981,39.1151,39.1636,50400.0
2011-01-11 11:30:00,56.61,56.61,56.5,56.51,88100.0,39.1636,39.1636,39.0875,39.0944,88100.0
2011-01-11 11:35:00,56.5,56.52,56.48,56.52,76700.0,39.0875,39.1013,39.0736,39.1013,76700.0
2011-01-11 11:40:00,56.52,56.54,56.46,56.47,40400.0,39.1013,39.1151,39.0598,39.0667,40400.0
2011-01-11 11:45:00,56.48,56.5,56.46,56.5,23900.0,39.0736,39.0875,39.0598,39.0875,23900.0
2011-01-11 11:50:00,56.5,56.53,56.49,56.51,15200.0,39.0875,39.1082,39.0805,39.0944,15200.0
2011-01-11 11:55:00,56.49,56.51,56.44,56.5,78500.0,39.0805,39.0944,39.0459,39.0875,78500.0
2011-01-11 12:00:00,56.5,56.5,56.43,56.46,50300.0,39.0875,39.0875,39.039,39.0598,50300.0
2011-01-11 12:05:00,56.45,56.51,56.44,56.51,13000.0,39.0529,39.0944,39.0459,39.0944,13000.0
2011-01-11 12:10:00,56.5,56.54,56.46,56.54,19000.0,39.0875,39.1151,39.0598,39.1151,19000.0
2011-01-11 12:15:00,56.55,56.6,56.54,56.54,28000.0,39.122,39.1566,39.1151,39.1151,28000.0
2011-01-11 12:20:00,56.53,56.56,56.48,56.56,55900.0,39.1082,39.129,39.0736,39.129,55900.0
2011-01-11 12:25:00,56.56,56.56,56.42,56.44,70100.0,39.129,39.129,39.0321,39.0459,70100.0
2011-01-11 12:30:00,56.43,56.44,56.37,56.4,44400.0,39.039,39.0459,38.9975,39.0183,44400.0
2011-01-11 12:35:00,56.4,56.52,56.4,56.51,63900.0,39.0183,39.1013,39.0183,39.0944,63900.0
2011-01-11 12:40:00,56.52,56.56,56.48,56.48,31800.0,39.1013,39.129,39.0736,39.0736,31800.0
2011-01-11 12:45:00,56.44,56.47,56.43,56.44,20700.0,39.0459,39.0667,39.039,39.0459,20700.0
2011-01-11 12:50:00,56.44,56.47,56.43,56.44,47500.0,39.0459,39.0667,39.039,39.0459,47500.0
2011-01-11 12:55:00,56.45,56.47,56.45,56.46,15900.0,39.0529,39.0667,39.0529,39.0598,15900.0
2011-01-11 13:00:00,56.46,56.48,56.45,56.47,17600.0,39.0598,39.0736,39.0529,39.0667,17600.0
2011-01-11 13:05:00,56.48,56.48,56.39,56.4,41100.0,39.0736,39.0736,39.0114,39.0183,41100.0
2011-01-11 13:10:00,56.4,56.42,56.3,56.38,110100.0,39.0183,39.0321,38.9491,39.0044,110100.0
2011-01-11 13:15:00,56.38,56.41,56.35,56.41,21300.0,39.0044,39.0252,38.9837,39.0252,21300.0
2011-01-11 13:20:00,56.4,56.4,56.28,56.33,38900.0,39.0183,39.0183,38.9353,38.9698,38900.0
2011-01-11 13:25:00,56.33,56.34,56.27,56.29,29700.0,38.9698,38.9768,38.9283,38.9422,29700.0
2011-01-11 13:30:00,56.28,56.32,56.25,56.27,42500.0,38.9353,38.9629,38.9145,38.9283,42500.0
2011-01-11 13:35:00,56.27,56.32,56.27,56.29,21300.0,38.9283,38.9629,38.9283,38.9422,21300.0
2011-01-11 13:40:00,56.27,56.32,56.22,56.22,67700.0,38.9283,38.9629,38.8937,38.8937,67700.0
2011-01-11 13:45:00,56.23,56.25,56.17,56.18,47700.0,38.9007,38.9145,38.8592,38.8661,47700.0
2011-01-11 13:50:00,56.17,56.23,56.14,56.22,59000.0,38.8592,38.9007,38.8384,38.8937,59000.0
2011-01-11 13:55:00,56.23,56.23,56.16,56.21,50100.0,38.9007,38.9007,38.8522,38.8868,50100.0
2011-01-11 14:00:00,56.22,56.27,56.2,56.27,67400.0,38.8937,38.9283,38.8799,38.9283,67400.0
2011-01-11 14:05:00,56.26,56.3,56.24,56.29,54200.0,38.9214,38.9491,38.9076,38.9422,54200.0
2011-01-11 14:10:00,56.29,56.3,56.25,56.28,45900.0,38.9422,38.9491,38.9145,38.9353,45900.0
2011-01-11 14:15:00,56.27,56.29,56.24,56.28,56100.0,38.9283,38.9422,38.9076,38.9353,56100.0
2011-01-11 14:20:00,56.28,56.29,56.23,56.23,42800.0,38.9353,38.9422,38.9007,38.9007,42800.0
2011-01-11 14:25:00,56.23,56.25,56.2,56.2,67600.0,38.9007,38.9145,38.8799,38.8799,67600.0
2011-01-11 14:30:00,56.2,56.21,56.17,56.19,32800.0,38.8799,38.8868,38.8592,38.873,32800.0
2011-01-11 14:35:00,56.2,56.24,56.17,56.2,33900.0,38.8799,38.9076,38.8592,38.8799,33900.0
2011-01-11 14:40:00,56.2,56.21,56.12,56.13,47400.0,38.8799,38.8868,38.8246,38.8315,47400.0
2011-01-11 14:45:00,56.14,56.23,56.13,56.22,115500.0,38.8384,38.9007,38.8315,38.8937,115500.0
2011-01-11 14:50:00,56.21,56.26,56.2,56.22,36900.0,38.8868,38.9214,38.8799,38.8937,36900.0
2011-01-11 14:55:00,56.22,56.25,56.19,56.19,90800.0,38.8937,38.9145,38.873,38.873,90800.0
2011-01-11 15:00:00,56.2,56.21,56.18,56.19,70900.0,38.8799,38.8868,38.8661,38.873,70900.0
2011-01-11 15:05:00,56.19,56.21,56.17,56.18,55300.0,38.873,38.8868,38.8592,38.8661,55300.0
2011-01-11 15:10:00,56.19,56.23,56.18,56.22,97200.0,38.873,38.9007,38.8661,38.8937,97200.0
2011-01-11 15:15:00,56.22,56.24,56.18,56.21,77500.0,38.8937,38.9076,38.8661,38.8868,77500.0
2011-01-11 15:20:00,56.2,56.21,56.15,56.15,135400.0,38.8799,38.8868,38.8453,38.8453,135400.0
2011-01-11 15:25:00,56.15,56.21,56.11,56.15,258800.0,38.8453,38.8868,38.8176,38.8453,258800.0
2011-01-11 15:30:00,56.15,56.16,56.13,56.15,70600.0,38.8453,38.8522,38.8315,38.8453,70600.0
2011-01-11 15:35:00,56.15,56.17,56.11,56.13,91900.0,38.8453,38.8592,38.8176,38.8315,91900.0
2011-01-11 15:40:00,56.13,56.15,56.09,56.1,163600.0,38.8315,38.8453,38.8038,38.8107,163600.0
2011-01-11 15:45:00,56.1,56.19,56.1,56.18,191400.0,38.8107,38.873,38.8107,38.8661,191400.0
2011-01-11 15:50:00,56.17,56.28,56.15,56.17,408500.0,38.8592,38.9353,38.8453,38.8592,408500.0
2011-01-11 15:55:00,56.17,56.21,56.09,56.2,461100.0,38.8592,38.8868,38.8038,38.8799,461100.0
2011-01-12 09:30:00,56.3,56.49,56.05,56.22,134500.0,38.9491,39.0805,38.7761,38.8937,134500.0
2011-01-12 09:35:00,56.2,56.37,56.05,56.31,60500.0,38.8799,38.9975,38.7761,38.956,60500.0
2011-01-12 09:40:00,56.31,56.36,56.22,56.31,47200.0,38.956,38.9906,38.8937,38.956,47200.0
2011-01-12 09:45:00,56.31,56.31,56.13,56.24,55000.0,38.956,38.956,38.8315,38.9076,55000.0
2011-01-12 09:50:00,56.23,56.29,56.16,56.28,72500.0,38.9007,38.9422,38.8522,38.9353,72500.0
2011-01-12 09:55:00,56.27,56.34,56.21,56.29,38800.0,38.9283,38.9768,38.8868,38.9422,38800.0
2011-01-12 10:00:00,56.3,56.32,56.22,56.24,42900.0,38.9491,38.9629,38.8937,38.9076,42900.0
2011-01-12 10:05:00,56.23,56.26,56.05,56.14,80700.0,38.9007,38.9214,38.7761,38.8384,80700.0
2011-01-12 10:10:00,56.14,56.24,56.14,56.21,29000.0,38.8384,38.9076,38.8384,38.8868,29000.0
2011-01-12 10:15:00,56.21,56.29,56.15,56.21,42300.0,38.8868,38.9422,38.8453,38.8868,42300.0
2011-01-12 10:20:00,56.22,56.23,56.18,56.21,48100.0,38.8937,38.9007,38.8661,38.8868,48100.0
2011-01-12 10:25:00,56.21,56.3,56.21,56.28,33500.0,38.8868,38.9491,38.8868,38.9353,33500.0
2011-01-12 10:30:00,56.27,56.34,56.26,56.3,41800.0,38.9283,38.9768,38.9214,38.9491,41800.0
2011-01-12 10:35:00,56.3,56.32,56.28,56.3,30600.0,38.9491,38.9629,38.9353,38.9491,30600.0
2011-01-12 10:40:00,56.31,56.35,56.28,56.31,28100.0,38.956,38.9837,38.9353,38.956,28100.0
2011-01-12 10:45:00,56.31,56.35,56.26,56.26,99700.0,38.956,38.9837,38.9214,38.9214,99700.0
2011-01-12 10:50:00,56.26,56.3,56.25,56.29,39700.0,38.9214,38.9491,38.9145,38.9422,39700.0
2011-01-12 10:55:00,56.3,56.36,56.28,56.34,41000.0,38.9491,38.9906,38.9353,38.9768,41000.0
2011-01-12 11:00:00,56.34,56.44,56.34,56.38,37200.0,38.9768,39.0459,38.9768,39.0044,37200.0
2011-01-12 11:05:00,56.39,56.45,56.38,56.41,61900.0,39.0114,39.0529,39.0044,39.0252,61900.0
2011-01-12 11:10:00,56.41,56.44,56.37,56.42,38000.0,39.0252,39.0459,38.9975,39.0321,38000.0
2011-01-12 11:15:00,56.42,56.42,56.34,56.4,59400.0,39.0321,39.0321,38.9768,39.0183,59400.0
2011-01-12 11:20:00,56.4,56.43,56.39,56.41,29600.0,39.0183,39.039,39.0114,39.0252,29600.0
2011-01-12 11:25:00,56.41,56.41,56.35,56.39,24200.0,39.0252,39.0252,38.9837,39.0114,24200.0
2011-01-12 11:30:00,56.39,56.48,56.38,56.48,66100.0,39.0114,39.0736,39.0044,39.0736,66100.0
2011-01-12 11:35:00,56.49,56.53,56.48,56.52,36300.0,39.0805,39.1082,39.0736,39.1013,36300.0
2011-01-12 11:40:00,56.52,56.56,56.52,56.56,18500.0,39.1013,39.129,39.1013,39.129,18500.0
2011-01-12 11:45:00,56.55,56.57,56.55,56.56,11100.0,39.122,39.1359,39.122,39.129,11100.0
2011-01-12 11:50:00,56.56,56.58,56.51,56.54,16600.0,39.129,39.1428,39.0944,39.1151,16600.0
2011-01-12 11:55:00,56.55,56.55,56.51,56.52,47800.0,39.122,39.122,39.0944,39.1013,47800.0
2011-01-12 12:00:00,56.51,56.56,56.5,56.56,36200.0,39.0944,39.129,39.0875,39.129,36200.0
2011-01-12 12:05:00,56.55,56.57,56.5,56.5,40600.0,39.122,39.1359,39.0875,39.0875,40600.0
2011-01-12 12:10:00,56.5,56.58,56.5,56.58,21400.0,39.0875,39.1428,39.0875,39.1428,21400.0
2011-01-12 12:15:00,56.57,56.57,56.48,56.53,33700.0,39.1359,39.1359,39.0736,39.1082,33700.0
2011-01-12 12:20:00,56.53,56.6,56.53,56.6,26300.0,39.1082,39.1566,39.1082,39.1566,26300.0
2011-01-12 12:25:00,56.6,56.63,56.56,56.59,22300.0,39.1566,39.1774,39.129,39.1497,22300.0
2011-01-12 12:30:00,56.58,56.59,56.55,56.58,14600.0,39.1428,39.1497,39.122,39.1428,14600.0
2011-01-12 12:35:00,56.59,56.61,56.57,56.61,15700.0,39.1497,39.1636,39.1359,39.1636,15700.0
2011-01-12 12:40:00,56.6,56.6,56.54,56.59,71300.0,39.1566,39.1566,39.1151,39.1497,71300.0
2011-01-12 12:45:00,56.58,56.6,56.53,56.55,42900.0,39.1428,39.1566,39.1082,39.122,42900.0
2011-01-12 12:50:00,56.55,56.55,56.51,56.52,49700.0,39.122,39.122,39.0944,39.1013,49700.0
2011-01-12 12:55:00,56.52,56.54,56.5,56.51,18200.0,39.1013,39.1151,39.0875,39.0944,18200.0
2011-01-12 13:00:00,56.5,56.53,56.5,56.52,16300.0,39.0875,39.1082,39.0875,39.1013,16300.0
2011-01-12 13:05:00,56.52,56.53,56.5,56.5,28700.0,39.1013,39.1082,39.0875,39.0875,28700.0
2011-01-12 13:10:00,56.5,56.51,56.5,56.5,7500.0,39.0875,39.0944,39.0875,39.0875,7500.0
2011-01-12 13:15:00,56.51,56.52,56.5,56.5,39800.0,39.0944,39.1013,39.0875,39.0875,39800.0
2011-01-12 13:20:00,56.51,56.52,56.5,56.51,26500.0,39.0944,39.1013,39.0875,39.0944,26500.0
2011-01-12 13:25:00,56.51,56.53,56.51,56.52,12100.0,39.0944,39.1082,39.0944,39.1013,12100.0
2011-01-12 13:30:00,56.53,56.54,56.51,56.53,31500.0,39.1082,39.1151,39.0944,39.1082,31500.0
2011-01-12 13:35:00,56.53,56.54,56.48,56.48,28900.0,39.1082,39.1151,39.0736,39.0736,28900.0
2011-01-12 13:40:00,56.49,56.53,56.47,56.51,30400.0,39.0805,39.1082,39.0667,39.0944,30400.0
2011-01-12 13:45:00,56.51,56.56,56.51,56.53,21600.0,39.0944,39.129,39.0944,39.1082,21600.0
2011-01-12 13:50:00,56.52,56.57,56.51,56.55,15600.0,39.1013,39.1359,39.0944,39.122,15600.0
2011-01-12 13:55:00,56.57,56.58,56.54,56.56,19500.0,39.1359,39.1428,39.1151,39.129,19500.0
2011-01-12 14:00:00,56.56,56.57,56.47,56.49,50700.0,39.129,39.1359,39.0667,39.0805,50700.0
2011-01-12 14:05:00,56.49,56.54,56.47,56.53,39100.0,39.0805,39.1151,39.0667,39.1082,39100.0
2011-01-12 14:10:00,56.52,56.55,56.49,56.5,39400.0,39.1013,39.122,39.0805,39.0875,39400.0
2011-01-12 14:15:00,56.51,56.56,56.5,56.55,28300.0,39.0944,39.129,39.0875,39.122,28300.0
2011-01-12 14:20:00,56.54,56.56,56.49,56.56,25200.0,39.1151,39.129,39.0805,39.129,25200.0
2011-01-12 14:25:00,56.56,56.58,56.55,56.57,20300.0,39.129,39.1428,39.122,39.1359,20300.0
2011-01-12 14:30:00,56.57,56.59,56.54,56.59,39900.0,39.1359,39.1497,39.1151,39.1497,39900.0
2011-01-12 14:35:00,56.59,56.6,56.56,56.58,41300.0,39.1497,39.1566,39.129,39.1428,41300.0
2011-01-12 14:40:00,56.58,56.59,56.56,56.56,24500.0,39.1428,39.1497,39.129,39.129,24500.0
2011-01-12 14:45:00,56.56,56.6,56.56,56.6,38800.0,39.129,39.1566,39.129,39.1566,38800.0
2011-01-12 14:50:00,56.6,56.64,56.58,56.62,39000.0,39.1566,39.1843,39.1428,39.1705,39000.0
2011-01-12 14:55:00,56.63,56.64,56.56,56.58,25600.0,39.1774,39.1843,39.129,39.1428,25600.0
2011-01-12 15:00:00,56.57,56.6,56.55,56.59,38800.0,39.1359,39.1566,39.122,39.1497,38800.0
2011-01-12 15:05:00,56.59,56.63,56.59,56.61,52600.0,39.1497,39.1774,39.1497,39.1636,52600.0
2011-01-12 15:10:00,56.6,56.6,56.5,56.54,46500.0,39.1566,39.1566,39.0875,39.1151,46500.0
2011-01-12 15:15:00,56.55,56.57,56.51,56.53,98400.0,39.122,39.1359,39.0944,39.1082,98400.0
2011-01-12 15:20:00,56.52,56.58,56.52,56.58,54800.0,39.1013,39.1428,39.1013,39.1428,54800.0
2011-01-12 15:25:00,56.57,56.62,56.57,56.62,94600.0,39.1359,39.1705,39.1359,39.1705,94600.0
2011-01-12 15:30:00,56.61,56.69,56.59,56.69,103500.0,39.1636,39.2189,39.1497,39.2189,103500.0
2011-01-12 15:35:00,56.69,56.72,56.66,56.68,98200.0,39.2189,39.2396,39.1981,39.212,98200.0
2011-01-12 15:40:00,56.69,56.69,56.57,56.69,133700.0,39.2189,39.2189,39.1359,39.2189,133700.0
2011-01-12 15:45:00,56.69,56.78,56.68,56.78,170600.0,39.2189,39.2812,39.212,39.2812,170600.0
2011-01-12 15:50:00,56.78,56.86,56.77,56.83,237200.0,39.2812,39.3365,39.2742,39.3157,237200.0
2011-01-12 15:55:00,56.83,56.91,56.78,56.91,478100.0,39.3157,39.3711,39.2812,39.3711,478100.0
2011-01-13 09:30:00,56.72,57.0,56.66,56.79,113300.0,39.2396,39.4334,39.1981,39.2881,113300.0
2011-01-13 09:35:00,56.79,56.83,56.62,56.78,54700.0,39.2881,39.3157,39.1705,39.2812,54700.0
2011-01-13 09:40:00,56.78,56.87,56.77,56.78,70200.0,39.2812,39.3434,39.2742,39.2812,70200.0
2011-01-13 09:45:00,56.78,56.79,56.7,56.7,46600.0,39.2812,39.2881,39.2258,39.2258,46600.0
2011-01-13 09:50:00,56.7,56.8,56.66,56.76,34400.0,39.2258,39.295,39.1981,39.2673,34400.0
2011-01-13 09:55:00,56.76,56.86,56.74,56.8,32000.0,39.2673,39.3365,39.2535,39.295,32000.0
2011-01-13 10:00:00,56.8,56.84,56.79,56.82,39800.0,39.295,39.3227,39.2881,39.3088,39800.0
2011-01-13 10:05:00,56.82,56.92,56.82,56.85,64500.0,39.3088,39.378,39.3088,39.3296,64500.0
2011-01-13 10:10:00,56.84,56.92,56.82,56.9,50000.0,39.3227,39.378,39.3088,39.3642,50000.0
2011-01-13 10:15:00,56.9,56.91,56.88,56.88,35100.0,39.3642,39.3711,39.3503,39.3503,35100.0
2011-01-13 10:20:00,56.88,56.89,56.74,56.74,133000.0,39.3503,39.3573,39.2535,39.2535,133000.0
2011-01-13 10:25:00,56.73,56.74,56.51,56.51,77400.0,39.2466,39.2535,39.0944,39.0944,77400.0
2011-01-13 10:30:00,56.52,56.57,56.47,56.54,92500.0,39.1013,39.1359,39.0667,39.1151,92500.0
2011-01-13 10:35:00,56.54,56.55,56.48,56.52,30300.0,39.1151,39.122,39.0736,39.1013,30300.0
2011-01-13 10:40:00,56.53,56.57,56.51,56.57,56700.0,39.1082,39.1359,39.0944,39.1359,56700.0
2011-01-13 10:45:00,56.56,56.57,56.41,56.44,77000.0,39.129,39.1359,39.0252,39.0459,77000.0
2011-01-13 10:50:00,56.43,56.53,56.43,56.51,43900.0,39.039,39.1082,39.039,39.0944,43900.0
2011-01-13 10:55:00,56.52,56.52,56.4,56.41,53700.0,39.1013,39.1013,39.0183,39.0252,53700.0
2011-01-13 11:00:00,56.4,56.44,56.37,56.37,38500.0,39.0183,39.0459,38.9975,38.9975,38500.0
2011-01-13 11:05:00,56.37,56.42,56.34,56.37,55200.0,38.9975,39.0321,38.9768,38.9975,55200.0
2011-01-13 11:10:00,56.37,56.45,56.37,56.41,45400.0,38.9975,39.0529,38.9975,39.0252,45400.0
2011-01-13 11:15:00,56.41,56.48,56.41,56.48,51000.0,39.0252,39.0736,39.0252,39.0736,51000.0
2011-01-13 11:20:00,56.48,56.52,56.47,56.52,43000.0,39.0736,39.1013,39.0667,39.1013,43000.0
2011-01-13 11:25:00,56.51,56.61,56.51,56.59,63600.0,39.0944,39.1636,39.0944,39.1497,63600.0
2011-01-13 11:30:00,56.59,56.65,56.58,56.64,53900.0,39.1497,39.1912,39.1428,39.1843,53900.0
2011-01-13 11:35:00,56.65,56.65,56.6,56.6,54700.0,39.1912,39.1912,39.1566,39.1566,54700.0
2011-01-13 11:40:00,56.6,56.68,56.6,56.66,51700.0,39.1566,39.212,39.1566,39.1981,51700.0
2011-01-13 11:45:00,56.67,56.69,56.64,56.67,51900.0,39.2051,39.2189,39.1843,39.2051,51900.0
2011-01-13 11:50:00,56.67,56.67,56.59,56.6,47900.0,39.2051,39.2051,39.1497,39.1566,47900.0
2011-01-13 11:55:00,56.6,56.63,56.58,56.6,25000.0,39.1566,39.1774,39.1428,39.1566,25000.0
2011-01-13 12:00:00,56.6,56.6,56.53,56.53,36800.0,39.1566,39.1566,39.1082,39.1082,36800.0
2011-01-13 12:05:00,56.53,56.55,56.49,56.5,19900.0,39.1082,39.122,39.0805,39.0875,19900.0
2011-01-13 12:10:00,56.5,56.51,56.42,56.42,21400.0,39.0875,39.0944,39.0321,39.0321,21400.0
2011-01-13 12:15:00,56.41,56.48,56.41,56.46,34700.0,39.0252,39.0736,39.0252,39.0598,34700.0
2011-01-13 12:20:00,56.47,56.48,56.43,56.44,30600.0,39.0667,39.0736,39.039,39.0459,30600.0
2011-01-13 12:25:00,56.44,56.45,56.43,56.43,19800.0,39.0459,39.0529,39.039,39.039,19800.0
2011-01-13 12:30:00,56.43,56.45,56.39,56.41,40100.0,39.039,39.0529,39.0114,39.0252,40100.0
2011-01-13 12:35:00,56.42,56.43,56.4,56.41,20200.0,39.0321,39.039,39.0183,39.0252,20200.0
2011-01-13 12:40:00,56.41,56.5,56.41,56.5,25500.0,39.0252,39.0875,39.0252,39.0875,25500.0
2011-01-13 12:45:00,56.49,56.52,56.47,56.48,37100.0,39.0805,39.1013,39.0667,39.0736,37100.0
2011-01-13 12:50:00,56.47,56.52,56.44,56.49,51400.0,39.0667,39.1013,39.0459,39.0805,51400.0
2011-01-13 12:55:00,56.49,56.52,56.41,56.41,48500.0,39.0805,39.1013,39.0252,39.0252,48500.0
2011-01-13 13:00:00,56.41,56.42,56.35,56.38,35500.0,39.0252,39.0321,38.9837,39.0044,35500.0
2011-01-13 13:05:00,56.39,56.39,56.32,56.34,27400.0,39.0114,39.0114,38.9629,38.9768,27400.0
2011-01-13 13:10:00,56.33,56.4,56.32,56.36,48100.0,38.9698,39.0183,38.9629,38.9906,48100.0
2011-01-13 13:15:00,56.36,56.36,56.32,56.35,27900.0,38.9906,38.9906,38.9629,38.9837,27900.0
2011-01-13 13:20:00,56.34,56.38,56.33,56.34,39000.0,38.9768,39.0044,38.9698,38.9768,39000.0
2011-01-13 13:25:00,56.35,56.4,56.35,56.36,36500.0,38.9837,39.0183,38.9837,38.9906,36500.0
2011-01-13 13:30:00,56.36,56.42,56.36,56.4,25100.0,38.9906,39.0321,38.9906,39.0183,25100.0
2011-01-13 13:35:00,56.39,56.44,56.39,56.42,36600.0,39.0114,39.0459,39.0114,39.0321,36600.0
2011-01-13 13:40:00,56.43,56.43,56.36,56.38,32000.0,39.039,39.039,38.9906,39.0044,32000.0
2011-01-13 13:45:00,56.4,56.42,56.34,56.37,27500.0,39.0183,39.0321,38.9768,38.9975,27500.0
2011-01-13 13:50:00,56.36,56.4,56.34,56.4,45500.0,38.9906,39.0183,38.9768,39.0183,45500.0
2011-01-13 13:55:00,56.4,56.4,56.34,56.36,27800.0,39.0183,39.0183,38.9768,38.9906,27800.0
2011-01-13 14:00:00,56.35,56.39,56.35,56.38,31600.0,38.9837,39.0114,38.9837,39.0044,31600.0
2011-01-13 14:05:00,56.39,56.42,56.39,56.41,21600.0,39.0114,39.0321,39.0114,39.0252,21600.0
2011-01-13 14:10:00,56.42,56.42,56.34,56.36,44600.0,39.0321,39.0321,38.9768,38.9906,44600.0
2011-01-13 14:15:00,56.35,56.4,56.35,56.39,39800.0,38.9837,39.0183,38.9837,39.0114,39800.0
2011-01-13 14:20:00,56.38,56.41,56.36,56.4,21900.0,39.0044,39.0252,38.9906,39.0183,21900.0
2011-01-13 14:25:00,56.39,56.4,56.34,56.39,44700.0,39.0114,39.0183,38.9768,39.0114,44700.0
2011-01-13 14:30:00,56.39,56.47,56.38,56.4,45400.0,39.0114,39.0667,39.0044,39.0183,45400.0
2011-01-13 14:35:00,56.39,56.39,56.35,56.36,31600.0,39.0114,39.0114,38.9837,38.9906,31600.0
2011-01-13 14:40:00,56.36,56.36,56.34,56.34,26800.0,38.9906,38.9906,38.9768,38.9768,26800.0
2011-01-13 14:45:00,56.34,56.34,56.3,56.3,61100.0,38.9768,38.9768,38.9491,38.9491,61100.0
2011-01-13 14:50:00,56.31,56.32,56.25,56.26,67800.0,38.956,38.9629,38.9145,38.9214,67800.0
2011-01-13 14:55:00,56.26,56.27,56.23,56.27,57000.0,38.9214,38.9283,38.9007,38.9283,57000.0
2011-01-13 15:00:00,56.27,56.31,56.27,56.29,54200.0,38.9283,38.956,38.9283,38.9422,54200.0
2011-01-13 15:05:00,56.31,56.33,56.27,56.31,49900.0,38.956,38.9698,38.9283,38.956,49900.0
2011-01-13 15:10:00,56.31,56.33,56.3,56.31,35500.0,38.956,38.9698,38.9491,38.956,35500.0
2011-01-13 15:15:00,56.3,56.32,56.28,56.32,40500.0,38.9491,38.9629,38.9353,38.9629,40500.0
2011-01-13 15:20:00,56.32,56.34,56.29,56.32,64100.0,38.9629,38.9768,38.9422,38.9629,64100.0
2011-01-13 15:25:00,56.32,56.32,56.26,56.3,104600.0,38.9629,38.9629,38.9214,38.9491,104600.0
2011-01-13 15:30:00,56.29,56.35,56.27,56.29,101100.0,38.9422,38.9837,38.9283,38.9422,101100.0
2011-01-13 15:35:00,56.3,56.36,56.29,56.3,90200.0,38.9491,38.9906,38.9422,38.9491,90200.0
2011-01-13 15:40:00,56.29,56.33,56.24,56.33,136800.0,38.9422,38.9698,38.9076,38.9698,136800.0
2011-01-13 15:45:00,56.33,56.35,56.27,56.3,102400.0,38.9698,38.9837,38.9283,38.9491,102400.0
2011-01-13 15:50:00,56.3,56.36,56.27,56.31,251900.0,38.9491,38.9906,38.9283,38.956,251900.0
2011-01-13 15:55:00,56.32,56.37,56.27,56.33,278300.0,38.9629,38.9975,38.9283,38.9698,278300.0
2011-01-14 09:30:00,56.05,56.42,56.05,56.41,70800.0,38.7761,39.0321,38.7761,39.0252,70800.0
2011-01-14 09:35:00,56.42,56.58,56.4,56.57,73600.0,39.0321,39.1428,39.0183,39.1359,73600.0
2011-01-14 09:40:00,56.57,56.69,56.56,56.61,62800.0,39.1359,39.2189,39.129,39.1636,62800.0
2011-01-14 09:45:00,56.61,56.73,56.56,56.67,42200.0,39.1636,39.2466,39.129,39.2051,42200.0
2011-01-14 09:50:00,56.68,56.83,56.68,56.82,67200.0,39.212,39.3157,39.212,39.3088,67200.0
2011-01-14 09:55:00,56.82,56.87,56.77,56.82,143000.0,39.3088,39.3434,39.2742,39.3088,143000.0
2011-01-14 10:00:00,56.84,56.9,56.83,56.87,46000.0,39.3227,39.3642,39.3157,39.3434,46000.0
2011-01-14 10:05:00,56.85,56.87,56.8,56.8,81500.0,39.3296,39.3434,39.295,39.295,81500.0
2011-01-14 10:10:00,56.81,56.84,56.75,56.81,83000.0,39.3019,39.3227,39.2604,39.3019,83000.0
2011-01-14 10:15:00,56.82,56.84,56.81,56.84,45300.0,39.3088,39.3227,39.3019,39.3227,45300.0
2011-01-14 10:20:00,56.83,56.9,56.83,56.85,41400.0,39.3157,39.3642,39.3157,39.3296,41400.0
2011-01-14 10:25:00,56.86,56.98,56.85,56.96,122100.0,39.3365,39.4195,39.3296,39.4057,122100.0
2011-01-14 10:30:00,56.95,57.09,56.95,57.05,161000.0,39.3988,39.4956,39.3988,39.4679,161000.0
2011-01-14 10:35:00,57.06,57.15,57.05,57.14,50400.0,39.4749,39.5371,39.4679,39.5302,50400.0
2011-01-14 10:40:00,57.14,57.22,57.12,57.2,86800.0,39.5302,39.5856,39.5164,39.5717,86800.0
2011-01-14 10:45:00,57.2,57.28,57.13,57.14,72600.0,39.5717,39.6271,39.5233,39.5302,72600.0
2011-01-14 10:50:00,57.15,57.25,57.15,57.2,63500.0,39.5371,39.6063,39.5371,39.5717,63500.0
2011-01-14 10:55:00,57.2,57.2,57.06,57.13,52600.0,39.5717,39.5717,39.4749,39.5233,52600.0
2011-01-14 11:00:00,57.13,57.15,57.04,57.07,64700.0,39.5233,39.5371,39.461,39.4818,64700.0
2011-01-14 11:05:00,57.07,57.17,57.06,57.13,62600.0,39.4818,39.551,39.4749,39.5233,62600.0
2011-01-14 11:10:00,57.12,57.18,57.04,57.08,53600.0,39.5164,39.5579,39.461,39.4887,53600.0
2011-01-14 11:15:00,57.09,57.13,57.06,57.12,26000.0,39.4956,39.5233,39.4749,39.5164,26000.0
2011-01-14 11:20:00,57.12,57.15,57.12,57.13,27400.0,39.5164,39.5371,39.5164,39.5233,27400.0
2011-01-14 11:25:00,57.13,57.15,57.13,57.14,23500.0,39.5233,39.5371,39.5233,39.5302,23500.0
2011-01-14 11:30:00,57.15,57.18,57.09,57.17,81800.0,39.5371,39.5579,39.4956,39.551,81800.0
2011-01-14 11:35:00,57.17,57.24,57.16,57.23,57600.0,39.551,39.5994,39.544,39.5925,57600.0
2011-01-14 11:40:00,57.22,57.27,57.21,57.26,39000.0,39.5856,39.6201,39.5786,39.6132,39000.0
2011-01-14 11:45:00,57.27,57.28,57.21,57.24,78300.0,39.6201,39.6271,39.5786,39.5994,78300.0
2011-01-14 11:50:00,57.22,57.23,57.13,57.15,52500.0,39.5856,39.5925,39.5233,39.5371,52500.0
2011-01-14 11:55:00,57.15,57.15,57.11,57.12,28100.0,39.5371,39.5371,39.5095,39.5164,28100.0
2011-01-14 12:00:00,57.12,57.14,57.11,57.14,14500.0,39.5164,39.5302,39.5095,39.5302,14500.0
2011-01-14 12:05:00,57.14,57.15,57.13,57.14,16800.0,39.5302,39.5371,39.5233,39.5302,16800.0
2011-01-14 12:10:00,57.14,57.16,57.08,57.08,61500.0,39.5302,39.544,39.4887,39.4887,61500.0
2011-01-14 12:15:00,57.08,57.13,57.05,57.12,36400.0,39.4887,39.5233,39.4679,39.5164,36400.0
2011-01-14 12:20:00,57.13,57.13,57.03,57.04,37600.0,39.5233,39.5233,39.4541,39.461,37600.0
2011-01-14 12:25:00,57.04,57.04,56.99,56.99,48200.0,39.461,39.461,39.4264,39.4264,48200.0
2011-01-14 12:30:00,57.0,57.04,56.98,56.99,28100.0,39.4334,39.461,39.4195,39.4264,28100.0
2011-01-14 12:35:00,56.99,56.99,56.92,56.92,34600.0,39.4264,39.4264,39.378,39.378,34600.0
2011-01-14 12:40:00,56.93,56.95,56.85,56.85,54300.0,39.3849,39.3988,39.3296,39.3296,54300.0
2011-01-14 12:45:00,56.85,56.91,56.85,56.88,32700.0,39.3296,39.3711,39.3296,39.3503,32700.0
2011-01-14 12:50:00,56.88,56.91,56.86,56.9,23500.0,39.3503,39.3711,39.3365,39.3642,23500.0
2011-01-14 12:55:00,56.9,56.9,56.84,56.9,38700.0,39.3642,39.3642,39.3227,39.3642,38700.0
2011-01-14 13:00:00,56.9,56.93,56.88,56.93,17300.0,39.3642,39.3849,39.3503,39.3849,17300.0
2011-01-14 13:05:00,56.93,56.93,56.86,56.87,49200.0,39.3849,39.3849,39.3365,39.3434,49200.0
2011-01-14 13:10:00,56.87,56.9,56.85,56.85,69300.0,39.3434,39.3642,39.3296,39.3296,69300.0
2011-01-14 13:15:00,56.86,56.88,56.84,56.84,40700.0,39.3365,39.3503,39.3227,39.3227,40700.0
2011-01-14 13:20:00,56.84,56.85,56.79,56.84,47100.0,39.3227,39.3296,39.2881,39.3227,47100.0
2011-01-14 13:25:00,56.84,56.84,56.82,56.84,27800.0,39.3227,39.3227,39.3088,39.3227,27800.0
2011-01-14 13:30:00,56.84,56.85,56.81,56.84,37500.0,39.3227,39.3296,39.3019,39.3227,37500.0
2011-01-14 13:35:00,56.84,56.85,56.75,56.76,54700.0,39.3227,39.3296,39.2604,39.2673,54700.0
2011-01-14 13:40:00,56.75,56.76,56.67,56.67,113400.0,39.2604,39.2673,39.2051,39.2051,113400.0
2011-01-14 13:45:00,56.68,56.7,56.6,56.66,45800.0,39.212,39.2258,39.1566,39.1981,45800.0
2011-01-14 13:50:00,56.66,56.66,56.63,56.65,38800.0,39.1981,39.1981,39.1774,39.1912,38800.0
2011-01-14 13:55:00,56.65,56.66,56.59,56.6,91000.0,39.1912,39.1981,39.1497,39.1566,91000.0
2011-01-14 14:00:00,56.6,56.65,56.6,56.65,44100.0,39.1566,39.1912,39.1566,39.1912,44100.0
2011-01-14 14:05:00,56.65,56.66,56.62,56.66,54400.0,39.1912,39.1981,39.1705,39.1981,54400.0
2011-01-14 14:10:00,56.65,56.7,56.65,56.68,59900.0,39.1912,39.2258,39.1912,39.212,59900.0
2011-01-14 14:15:00,56.68,56.72,56.68,56.69,57100.0,39.212,39.2396,39.212,39.2189,57100.0
2011-01-14 14:20:00,56.69,56.7,56.65,56.69,50100.0,39.2189,39.2258,39.1912,39.2189,50100.0
2011-01-14 14:25:00,56.69,56.71,56.66,56.7,94900.0,39.2189,39.2327,39.1981,39.2258,94900.0
2011-01-14 14:30:00,56.7,56.72,56.69,56.72,27500.0,39.2258,39.2396,39.2189,39.2396,27500.0
2011-01-14 14:35:00,56.72,56.72,56.69,56.69,35700.0,39.2396,39.2396,39.2189,39.2189,35700.0
2011-01-14 14:40:00,56.68,56.69,56.63,56.64,50000.0,39.212,39.2189,39.1774,39.1843,50000.0
2011-01-14 14:45:00,56.65,56.69,56.65,56.67,42200.0,39.1912,39.2189,39.1912,39.2051,42200.0
2011-01-14 14:50:00,56.67,56.69,56.66,56.66,19900.0,39.2051,39.2189,39.1981,39.1981,19900.0
2011-01-14 14:55:00,56.66,56.68,56.59,56.61,63500.0,39.1981,39.212,39.1497,39.1636,63500.0
2011-01-14 15:00:00,56.61,56.67,56.6,56.64,43900.0,39.1636,39.2051,39.1566,39.1843,43900.0
2011-01-14 15:05:00,56.64,56.68,56.64,56.66,43400.0,39.1843,39.212,39.1843,39.1981,43400.0
2011-01-14 15:10:00,56.66,56.69,56.66,56.69,51100.0,39.1981,39.2189,39.1981,39.2189,51100.0
2011-01-14 15:15:00,56.69,56.69,56.63,56.66,61400.0,39.2189,39.2189,39.1774,39.1981,61400.0
2011-01-14 15:20:00,56.66,56.68,56.65,56.68,38100.0,39.1981,39.212,39.1912,39.212,38100.0
2011-01-14 15:25:00,56.67,56.68,56.62,56.63,120600.0,39.2051,39.212,39.1705,39.1774,120600.0
2011-01-14 15:30:00,56.64,56.65,56.52,56.52,82200.0,39.1843,39.1912,39.1013,39.1013,82200.0
2011-01-14 15:35:00,56.53,56.55,56.47,56.49,81900.0,39.1082,39.122,39.0667,39.0805,81900.0
2011-01-14 15:40:00,56.48,56.52,56.42,56.43,190900.0,39.0736,39.1013,39.0321,39.039,190900.0
2011-01-14 15:45:00,56.44,56.61,56.44,56.58,160100.0,39.0459,39.1636,39.0459,39.1428,160100.0
2011-01-14 15:50:00,56.59,56.63,56.48,56.48,244600.0,39.1497,39.1774,39.0736,39.0736,244600.0
2011-01-14 15:55:00,56.49,56.53,56.43,56.5,421000.0,39.0805,39.1082,39.039,39.0875,421000.0
2011-01-18 09:30:00,56.65,56.86,56.35,56.81,245000.0,39.1912,39.3365,38.9837,39.3019,245000.0
2011-01-18 09:35:00,56.81,56.98,56.81,56.94,104600.0,39.3019,39.4195,39.3019,39.3918,104600.0
2011-01-18 09:40:00,56.94,56.99,56.78,56.79,108700.0,39.3918,39.4264,39.2812,39.2881,108700.0
2011-01-18 09:45:00,56.8,56.85,56.73,56.85,106500.0,39.295,39.3296,39.2466,39.3296,106500.0
2011-01-18 09:50:00,56.85,56.9,56.8,56.88,52400.0,39.3296,39.3642,39.295,39.3503,52400.0
2011-01-18 09:55:00,56.88,56.98,56.88,56.95,64900.0,39.3503,39.4195,39.3503,39.3988,64900.0
2011-01-18 10:00:00,56.96,56.99,56.88,56.98,64300.0,39.4057,39.4264,39.3503,39.4195,64300.0
2011-01-18 10:05:00,56.99,57.01,56.96,56.99,105900.0,39.4264,39.4403,39.4057,39.4264,105900.0
2011-01-18 10:10:00,56.98,57.01,56.95,56.99,99000.0,39.4195,39.4403,39.3988,39.4264,99000.0
2011-01-18 10:15:00,56.99,57.02,56.97,56.97,143200.0,39.4264,39.4472,39.4126,39.4126,143200.0
2011-01-18 10:20:00,56.98,57.01,56.91,56.92,83800.0,39.4195,39.4403,39.3711,39.378,83800.0
2011-01-18 10:25:00,56.91,56.96,56.89,56.95,60600.0,39.3711,39.4057,39.3573,39.3988,60600.0
2011-01-18 10:30:00,56.95,56.96,56.89,56.94,69900.0,39.3988,39.4057,39.3573,39.3918,69900.0
2011-01-18 10:35:00,56.93,56.99,56.91,56.98,39900.0,39.3849,39.4264,39.3711,39.4195,39900.0
2011-01-18 10:40:00,56.99,56.99,56.91,56.92,48200.0,39.4264,39.4264,39.3711,39.378,48200.0
2011-01-18 10:45:00,56.92,56.97,56.91,56.93,78000.0,39.378,39.4126,39.3711,39.3849,78000.0
2011-01-18 10:50:00,56.92,56.98,56.91,56.98,66700.0,39.378,39.4195,39.3711,39.4195,66700.0
2011-01-18 10:55:00,56.98,56.98,56.92,56.92,36200.0,39.4195,39.4195,39.378,39.378,36200.0
2011-01-18 11:00:00,56.91,56.94,56.89,56.93,50100.0,39.3711,39.3918,39.3573,39.3849,50100.0
2011-01-18 11:05:00,56.94,57.0,56.94,56.97,56300.0,39.3918,39.4334,39.3918,39.4126,56300.0
2011-01-18 11:10:00,56.97,56.98,56.89,56.89,38800.0,39.4126,39.4195,39.3573,39.3573,38800.0
2011-01-18 11:15:00,56.89,56.99,56.89,56.95,39600.0,39.3573,39.4264,39.3573,39.3988,39600.0
2011-01-18 11:20:00,56.96,57.0,56.94,56.99,36500.0,39.4057,39.4334,39.3918,39.4264,36500.0
2011-01-18 11:25:00,56.99,57.02,56.96,56.96,46000.0,39.4264,39.4472,39.4057,39.4057,46000.0
2011-01-18 11:30:00,56.96,56.98,56.93,56.94,20500.0,39.4057,39.4195,39.3849,39.3918,20500.0
2011-01-18 11:35:00,56.93,56.93,56.84,56.87,32600.0,39.3849,39.3849,39.3227,39.3434,32600.0
2011-01-18 11:40:00,56.87,56.9,56.85,56.88,18400.0,39.3434,39.3642,39.3296,39.3503,18400.0
2011-01-18 11:45:00,56.89,56.97,56.88,56.97,28000.0,39.3573,39.4126,39.3503,39.4126,28000.0
2011-01-18 11:50:00,56.96,56.97,56.89,56.89,26700.0,39.4057,39.4126,39.3573,39.3573,26700.0
2011-01-18 11:55:00,56.89,56.93,56.86,56.87,31300.0,39.3573,39.3849,39.3365,39.3434,31300.0
2011-01-18 12:00:00,56.88,56.89,56.79,56.79,55500.0,39.3503,39.3573,39.2881,39.2881,55500.0
2011-01-18 12:05:00,56.79,56.85,56.79,56.85,39600.0,39.2881,39.3296,39.2881,39.3296,39600.0
2011-01-18 12:10:00,56.84,56.86,56.81,56.86,19800.0,39.3227,39.3365,39.3019,39.3365,19800.0
2011-01-18 12:15:00,56.86,56.9,56.86,56.89,16600.0,39.3365,39.3642,39.3365,39.3573,16600.0
2011-01-18 12:20:00,56.9,56.9,56.84,56.85,18300.0,39.3642,39.3642,39.3227,39.3296,18300.0
2011-01-18 12:25:00,56.86,56.93,56.84,56.92,30500.0,39.3365,39.3849,39.3227,39.378,30500.0
2011-01-18 12:30:00,56.92,56.93,56.9,56.9,20100.0,39.378,39.3849,39.3642,39.3642,20100.0
2011-01-18 12:35:00,56.9,56.95,56.9,56.94,19300.0,39.3642,39.3988,39.3642,39.3918,19300.0
2011-01-18 12:40:00,56.94,56.96,56.87,56.91,1816700.0,39.3918,39.4057,39.3434,39.3711,1816700.0
2011-01-18 12:45:00,56.9,57.01,56.9,56.98,77600.0,39.3642,39.4403,39.3642,39.4195,77600.0
2011-01-18 12:50:00,56.97,57.03,56.97,56.98,41500.0,39.4126,39.4541,39.4126,39.4195,41500.0
2011-01-18 12:55:00,56.98,57.01,56.98,56.99,15300.0,39.4195,39.4403,39.4195,39.4264,15300.0
2011-01-18 13:00:00,56.98,57.07,56.97,57.04,66400.0,39.4195,39.4818,39.4126,39.461,66400.0
2011-01-18 13:05:00,57.04,57.1,57.03,57.06,106800.0,39.461,39.5025,39.4541,39.4749,106800.0
2011-01-18 13:10:00,57.06,57.1,57.04,57.09,24600.0,39.4749,39.5025,39.461,39.4956,24600.0
2011-01-18 13:15:00,57.08,57.09,57.03,57.03,42400.0,39.4887,39.4956,39.4541,39.4541,42400.0
2011-01-18 13:20:00,57.04,57.06,57.03,57.04,88300.0,39.461,39.4749,39.4541,39.461,88300.0
2011-01-18 13:25:00,57.05,57.12,57.05,57.11,26900.0,39.4679,39.5164,39.4679,39.5095,26900.0
2011-01-18 13:30:00,57.1,57.16,57.08,57.16,69100.0,39.5025,39.544,39.4887,39.544,69100.0
2011-01-18 13:35:00,57.15,57.19,57.12,57.15,67700.0,39.5371,39.5648,39.5164,39.5371,67700.0
2011-01-18 13:40:00,57.15,57.23,57.15,57.22,79700.0,39.5371,39.5925,39.5371,39.5856,79700.0
2011-01-18 13:45:00,57.21,57.25,57.2,57.23,45600.0,39.5786,39.6063,39.5717,39.5925,45600.0
2011-01-18 13:50:00,57.24,57.26,57.2,57.25,32000.0,39.5994,39.6132,39.5717,39.6063,32000.0
2011-01-18 13:55:00,57.25,57.25,57.21,57.24,43600.0,39.6063,39.6063,39.5786,39.5994,43600.0
2011-01-18 14:00:00,57.24,57.27,57.22,57.26,40100.0,39.5994,39.6201,39.5856,39.6132,40100.0
2011-01-18 14:05:00,57.26,57.28,57.21,57.21,33200.0,39.6132,39.6271,39.5786,39.5786,33200.0
2011-01-18 14:10:00,57.22,57.25,57.19,57.19,64600.0,39.5856,39.6063,39.5648,39.5648,64600.0
2011-01-18 14:15:00,57.19,57.19,57.15,57.16,43100.0,39.5648,39.5648,39.5371,39.544,43100.0
2011-01-18 14:20:00,57.16,57.19,57.15,57.19,35600.0,39.544,39.5648,39.5371,39.5648,35600.0
2011-01-18 14:25:00,57.19,57.25,57.19,57.24,48700.0,39.5648,39.6063,39.5648,39.5994,48700.0
2011-01-18 14:30:00,57.24,57.27,57.23,57.27,72600.0,39.5994,39.6201,39.5925,39.6201,72600.0
2011-01-18 14:35:00,57.27,57.29,57.22,57.23,60700.0,39.6201,39.634,39.5856,39.5925,60700.0
2011-01-18 14:40:00,57.22,57.28,57.21,57.26,67900.0,39.5856,39.6271,39.5786,39.6132,67900.0
2011-01-18 14:45:00,57.27,57.28,57.25,57.26,63100.0,39.6201,39.6271,39.6063,39.6132,63100.0
2011-01-18 14:50:00,57.26,57.3,57.26,57.29,62100.0,39.6132,39.6409,39.6132,39.634,62100.0
2011-01-18 14:55:00,57.29,57.29,57.24,57.26,93000.0,39.634,39.634,39.5994,39.6132,93000.0
2011-01-18 15:00:00,57.27,57.27,57.24,57.25,47700.0,39.6201,39.6201,39.5994,39.6063,47700.0
2011-01-18 15:05:00,57.26,57.27,57.23,57.26,65700.0,39.6132,39.6201,39.5925,39.6132,65700.0
2011-01-18 15:10:00,57.25,57.27,57.23,57.26,61600.0,39.6063,39.6201,39.5925,39.6132,61600.0
2011-01-18 15:15:00,57.26,57.27,57.23,57.26,80700.0,39.6132,39.6201,39.5925,39.6132,80700.0
2011-01-18 15:20:00,57.26,57.31,57.23,57.31,58300.0,39.6132,39.6478,39.5925,39.6478,58300.0
2011-01-18 15:25:00,57.3,57.31,57.26,57.29,56900.0,39.6409,39.6478,39.6132,39.634,56900.0
2011-01-18 15:30:00,57.29,57.34,57.29,57.33,72300.0,39.634,39.6686,39.634,39.6617,72300.0
2011-01-18 15:35:00,57.33,57.33,57.18,57.25,237700.0,39.6617,39.6617,39.5579,39.6063,237700.0
2011-01-18 15:40:00,57.26,57.26,57.17,57.24,152400.0,39.6132,39.6132,39.551,39.5994,152400.0
2011-01-18 15:45:00,57.23,57.25,57.19,57.23,134300.0,39.5925,39.6063,39.5648,39.5925,134300.0
2011-01-18 15:50:00,57.22,57.28,57.22,57.25,143300.0,39.5856,39.6271,39.5856,39.6063,143300.0
2011-01-18 15:55:00,57.25,57.3,57.22,57.27,407200.0,39.6063,39.6409,39.5856,39.6201,407200.0
2011-01-19 09:30:00,57.27,57.34,57.02,57.33,136700.0,39.6201,39.6686,39.4472,39.6617,136700.0
2011-01-19 09:35:00,57.33,57.43,57.26,57.42,81800.0,39.6617,39.7308,39.6132,39.7239,81800.0
2011-01-19 09:40:00,57.41,57.43,57.18,57.18,60400.0,39.717,39.7308,39.5579,39.5579,60400.0
2011-01-19 09:45:00,57.18,57.19,56.94,56.97,61200.0,39.5579,39.5648,39.3918,39.4126,61200.0
2011-01-19 09:50:00,56.98,56.98,56.83,56.88,103700.0,39.4195,39.4195,39.3157,39.3503,103700.0
2011-01-19 09:55:00,56.87,56.87,56.71,56.86,45800.0,39.3434,39.3434,39.2327,39.3365,45800.0
2011-01-19 10:00:00,56.84,56.94,56.84,56.84,51800.0,39.3227,39.3918,39.3227,39.3227,51800.0
2011-01-19 10:05:00,56.85,56.95,56.84,56.9,47500.0,39.3296,39.3988,39.3227,39.3642,47500.0
2011-01-19 10:10:00,56.9,56.95,56.78,56.78,60500.0,39.3642,39.3988,39.2812,39.2812,60500.0
2011-01-19 10:15:00,56.79,56.81,56.71,56.72,30300.0,39.2881,39.3019,39.2327,39.2396,30300.0
2011-01-19 10:20:00,56.73,56.83,56.72,56.79,50300.0,39.2466,39.3157,39.2396,39.2881,50300.0
2011-01-19 10:25:00,56.79,56.83,56.73,56.78,45500.0,39.2881,39.3157,39.2466,39.2812,45500.0
2011-01-19 10:30:00,56.78,56.86,56.73,56.73,54600.0,39.2812,39.3365,39.2466,39.2466,54600.0
2011-01-19 10:35:00,56.73,56.77,56.7,56.75,66000.0,39.2466,39.2742,39.2258,39.2604,66000.0
2011-01-19 10:40:00,56.74,56.77,56.69,56.74,42100.0,39.2535,39.2742,39.2189,39.2535,42100.0
2011-01-19 10:45:00,56.74,56.83,56.7,56.78,52900.0,39.2535,39.3157,39.2258,39.2812,52900.0
2011-01-19 10:50:00,56.78,56.79,56.72,56.74,47400.0,39.2812,39.2881,39.2396,39.2535,47400.0
2011-01-19 10:55:00,56.74,56.79,56.73,56.79,36400.0,39.2535,39.2881,39.2466,39.2881,36400.0
2011-01-19 11:00:00,56.78,56.82,56.77,56.8,53200.0,39.2812,39.3088,39.2742,39.295,53200.0
2011-01-19 11:05:00,56.8,56.89,56.79,56.87,48500.0,39.295,39.3573,39.2881,39.3434,48500.0
2011-01-19 11:10:00,56.88,56.9,56.8,56.8,38000.0,39.3503,39.3642,39.295,39.295,38000.0
2011-01-19 11:15:00,56.8,56.82,56.75,56.82,35900.0,39.295,39.3088,39.2604,39.3088,35900.0
2011-01-19 11:20:00,56.82,56.83,56.78,56.79,21600.0,39.3088,39.3157,39.2812,39.2881,21600.0
2011-01-19 11:25:00,56.79,56.82,56.77,56.79,20600.0,39.2881,39.3088,39.2742,39.2881,20600.0
2011-01-19 11:30:00,56.8,56.94,56.78,56.94,39200.0,39.295,39.3918,39.2812,39.3918,39200.0
2011-01-19 11:35:00,56.93,56.95,56.88,56.88,29300.0,39.3849,39.3988,39.3503,39.3503,29300.0
2011-01-19 11:40:00,56.87,56.91,56.86,56.91,14900.0,39.3434,39.3711,39.3365,39.3711,14900.0
2011-01-19 11:45:00,56.91,56.95,56.91,56.95,41000.0,39.3711,39.3988,39.3711,39.3988,41000.0
2011-01-19 11:50:00,56.95,56.95,56.89,56.94,39700.0,39.3988,39.3988,39.3573,39.3918,39700.0
2011-01-19 11:55:00,56.91,56.91,56.82,56.9,44300.0,39.3711,39.3711,39.3088,39.3642,44300.0
2011-01-19 12:00:00,56.91,56.92,56.86,56.87,84400.0,39.3711,39.378,39.3365,39.3434,84400.0
2011-01-19 12:05:00,56.88,56.93,56.87,56.92,95300.0,39.3503,39.3849,39.3434,39.378,95300.0
2011-01-19 12:10:00,56.92,56.98,56.92,56.92,74300.0,39.378,39.4195,39.378,39.378,74300.0
2011-01-19 12:15:00,56.92,56.93,56.87,56.88,20700.0,39.378,39.3849,39.3434,39.3503,20700.0
2011-01-19 12:20:00,56.9,56.95,56.88,56.95,15300.0,39.3642,39.3988,39.3503,39.3988,15300.0
2011-01-19 12:25:00,56.95,56.95,56.9,56.92,24200.0,39.3988,39.3988,39.3642,39.378,24200.0
2011-01-19 12:30:00,56.92,56.93,56.85,56.86,75000.0,39.378,39.3849,39.3296,39.3365,75000.0
2011-01-19 12:35:00,56.86,56.87,56.81,56.83,28500.0,39.3365,39.3434,39.3019,39.3157,28500.0
2011-01-19 12:40:00,56.83,56.84,56.8,56.8,38200.0,39.3157,39.3227,39.295,39.295,38200.0
2011-01-19 12:45:00,56.8,56.85,56.79,56.83,22600.0,39.295,39.3296,39.2881,39.3157,22600.0
2011-01-19 12:50:00,56.82,56.82,56.78,56.81,24600.0,39.3088,39.3088,39.2812,39.3019,24600.0
2011-01-19 12:55:00,56.81,56.91,56.81,56.89,68600.0,39.3019,39.3711,39.3019,39.3573,68600.0
2011-01-19 13:00:00,56.89,56.94,56.87,56.93,65800.0,39.3573,39.3918,39.3434,39.3849,65800.0
2011-01-19 13:05:00,56.91,56.94,56.9,56.9,14000.0,39.3711,39.3918,39.3642,39.3642,14000.0
2011-01-19 13:10:00,56.9,56.94,56.86,56.87,16200.0,39.3642,39.3918,39.3365,39.3434,16200.0
2011-01-19 13:15:00,56.86,56.87,56.85,56.85,11900.0,39.3365,39.3434,39.3296,39.3296,11900.0
2011-01-19 13:20:00,56.85,56.88,56.84,56.88,19900.0,39.3296,39.3503,39.3227,39.3503,19900.0
2011-01-19 13:25:00,56.87,56.93,56.86,56.93,15600.0,39.3434,39.3849,39.3365,39.3849,15600.0
2011-01-19 13:30:00,56.93,56.98,56.91,56.95,20600.0,39.3849,39.4195,39.3711,39.3988,20600.0
2011-01-19 13:35:00,56.95,56.95,56.87,56.92,18000.0,39.3988,39.3988,39.3434,39.378,18000.0
2011-01-19 13:40:00,56.91,56.91,56.88,56.88,28200.0,39.3711,39.3711,39.3503,39.3503,28200.0
2011-01-19 13:45:00,56.87,56.87,56.85,56.86,18900.0,39.3434,39.3434,39.3296,39.3365,18900.0
2011-01-19 13:50:00,56.85,56.86,56.83,56.85,30000.0,39.3296,39.3365,39.3157,39.3296,30000.0
2011-01-19 13:55:00,56.85,56.87,56.85,56.87,18800.0,39.3296,39.3434,39.3296,39.3434,18800.0
2011-01-19 14:00:00,56.86,56.86,56.84,56.85,27400.0,39.3365,39.3365,39.3227,39.3296,27400.0
2011-01-19 14:05:00,56.85,56.85,56.77,56.77,26000.0,39.3296,39.3296,39.2742,39.2742,26000.0
2011-01-19 14:10:00,56.77,56.8,56.76,56.79,80300.0,39.2742,39.295,39.2673,39.2881,80300.0
2011-01-19 14:15:00,56.79,56.85,56.79,56.79,44100.0,39.2881,39.3296,39.2881,39.2881,44100.0
2011-01-19 14:20:00,56.79,56.82,56.79,56.8,42400.0,39.2881,39.3088,39.2881,39.295,42400.0
2011-01-19 14:25:00,56.8,56.82,56.78,56.8,50000.0,39.295,39.3088,39.2812,39.295,50000.0
2011-01-19 14:30:00,56.8,56.85,56.76,56.84,285800.0,39.295,39.3296,39.2673,39.3227,285800.0
2011-01-19 14:35:00,56.84,56.84,56.78,56.82,177700.0,39.3227,39.3227,39.2812,39.3088,177700.0
2011-01-19 14:40:00,56.82,56.82,56.72,56.8,229400.0,39.3088,39.3088,39.2396,39.295,229400.0
2011-01-19 14:45:00,56.79,56.83,56.75,56.77,33800.0,39.2881,39.3157,39.2604,39.2742,33800.0
2011-01-19 14:50:00,56.77,56.82,56.71,56.71,61100.0,39.2742,39.3088,39.2327,39.2327,61100.0
2011-01-19 14:55:00,56.71,56.72,56.64,56.64,86200.0,39.2327,39.2396,39.1843,39.1843,86200.0
2011-01-19 15:00:00,56.65,56.72,56.64,56.72,87900.0,39.1912,39.2396,39.1843,39.2396,87900.0
2011-01-19 15:05:00,56.71,56.74,56.61,56.61,41600.0,39.2327,39.2535,39.1636,39.1636,41600.0
2011-01-19 15:10:00,56.62,56.66,56.6,56.61,70100.0,39.1705,39.1981,39.1566,39.1636,70100.0
2011-01-19 15:15:00,56.6,56.71,56.6,56.68,76100.0,39.1566,39.2327,39.1566,39.212,76100.0
2011-01-19 15:20:00,56.68,56.74,56.66,56.71,119000.0,39.212,39.2535,39.1981,39.2327,119000.0
2011-01-19 15:25:00,56.71,56.76,56.69,56.74,66100.0,39.2327,39.2673,39.2189,39.2535,66100.0
2011-01-19 15:30:00,56.75,56.77,56.68,56.74,135200.0,39.2604,39.2742,39.212,39.2535,135200.0
2011-01-19 15:35:00,56.73,56.82,56.69,56.81,97800.0,39.2466,39.3088,39.2189,39.3019,97800.0
2011-01-19 15:40:00,56.81,56.85,56.75,56.83,127700.0,39.3019,39.3296,39.2604,39.3157,127700.0
2011-01-19 15:45:00,56.83,57.0,56.8,56.98,301300.0,39.3157,39.4334,39.295,39.4195,301300.0
2011-01-19 15:50:00,56.98,57.0,56.94,57.0,237200.0,39.4195,39.4334,39.3918,39.4334,237200.0
2011-01-19 15:55:00,57.0,57.07,56.93,57.0,471900.0,39.4334,39.4818,39.3849,39.4334,471900.0
2011-01-20 09:30:00,56.78,57.31,56.68,57.2,304100.0,39.2812,39.6478,39.212,39.5717,304100.0
2011-01-20 09:35:00,57.19,57.21,56.94,57.04,105400.0,39.5648,39.5786,39.3918,39.461,105400.0
2011-01-20 09:40:00,57.03,57.15,56.93,57.03,77000.0,39.4541,39.5371,39.3849,39.4541,77000.0
2011-01-20 09:45:00,57.03,57.1,56.98,57.08,85000.0,39.4541,39.5025,39.4195,39.4887,85000.0
2011-01-20 09:50:00,57.08,57.15,57.08,57.12,67300.0,39.4887,39.5371,39.4887,39.5164,67300.0
2011-01-20 09:55:00,57.12,57.19,57.08,57.18,62300.0,39.5164,39.5648,39.4887,39.5579,62300.0
2011-01-20 10:00:00,57.18,57.25,57.13,57.19,61700.0,39.5579,39.6063,39.5233,39.5648,61700.0
2011-01-20 10:05:00,57.18,57.27,57.17,57.24,111400.0,39.5579,39.6201,39.551,39.5994,111400.0
2011-01-20 10:10:00,57.25,57.26,57.15,57.15,94500.0,39.6063,39.6132,39.5371,39.5371,94500.0
2011-01-20 10:15:00,57.15,57.25,57.15,57.2,100100.0,39.5371,39.6063,39.5371,39.5717,100100.0
2011-01-20 10:20:00,57.19,57.25,57.16,57.22,50000.0,39.5648,39.6063,39.544,39.5856,50000.0
2011-01-20 10:25:00,57.22,57.31,57.15,57.28,82200.0,39.5856,39.6478,39.5371,39.6271,82200.0
2011-01-20 10:30:00,57.27,57.3,57.21,57.27,72300.0,39.6201,39.6409,39.5786,39.6201,72300.0
2011-01-20 10:35:00,57.27,57.35,57.26,57.31,78400.0,39.6201,39.6755,39.6132,39.6478,78400.0
2011-01-20 10:40:00,57.31,57.33,57.22,57.24,91800.0,39.6478,39.6617,39.5856,39.5994,91800.0
2011-01-20 10:45:00,57.23,57.28,57.21,57.24,127800.0,39.5925,39.6271,39.5786,39.5994,127800.0
2011-01-20 10:50:00,57.24,57.26,57.1,57.12,120400.0,39.5994,39.6132,39.5025,39.5164,120400.0
2011-01-20 10:55:00,57.12,57.15,57.09,57.09,49600.0,39.5164,39.5371,39.4956,39.4956,49600.0
2011-01-20 11:00:00,57.09,57.12,57.07,57.12,44400.0,39.4956,39.5164,39.4818,39.5164,44400.0
2011-01-20 11:05:00,57.12,57.15,57.1,57.15,41700.0,39.5164,39.5371,39.5025,39.5371,41700.0
2011-01-20 11:10:00,57.15,57.19,57.14,57.19,60500.0,39.5371,39.5648,39.5302,39.5648,60500.0
2011-01-20 11:15:00,57.19,57.23,57.16,57.16,100700.0,39.5648,39.5925,39.544,39.544,100700.0
2011-01-20 11:20:00,57.16,57.18,57.15,57.17,73100.0,39.544,39.5579,39.5371,39.551,73100.0
2011-01-20 11:25:00,57.17,57.24,57.16,57.22,73700.0,39.551,39.5994,39.544,39.5856,73700.0
2011-01-20 11:30:00,57.23,57.24,57.2,57.24,52000.0,39.5925,39.5994,39.5717,39.5994,52000.0
2011-01-20 11:35:00,57.25,57.28,57.24,57.28,151400.0,39.6063,39.6271,39.5994,39.6271,151400.0
2011-01-20 11:40:00,57.27,57.3,57.26,57.3,80600.0,39.6201,39.6409,39.6132,39.6409,80600.0
2011-01-20 11:45:00,57.29,57.39,57.28,57.39,55000.0,39.634,39.7032,39.6271,39.7032,55000.0
2011-01-20 11:50:00,57.39,57.54,57.38,57.5,167400.0,39.7032,39.8069,39.6962,39.7793,167400.0
2011-01-20 11:55:00,57.51,57.55,57.49,57.55,43400.0,39.7862,39.8139,39.7723,39.8139,43400.0
2011-01-20 12:00:00,57.54,57.57,57.51,57.54,65000.0,39.8069,39.8277,39.7862,39.8069,65000.0
2011-01-20 12:05:00,57.52,57.55,57.45,57.45,53300.0,39.7931,39.8139,39.7447,39.7447,53300.0
2011-01-20 12:10:00,57.45,57.46,57.41,57.43,45800.0,39.7447,39.7516,39.717,39.7308,45800.0
2011-01-20 12:15:00,57.42,57.43,57.35,57.36,27700.0,39.7239,39.7308,39.6755,39.6824,27700.0
2011-01-20 12:20:00,57.37,57.41,57.36,57.41,37300.0,39.6893,39.717,39.6824,39.717,37300.0
2011-01-20 12:25:00,57.41,57.47,57.38,57.39,33900.0,39.717,39.7585,39.6962,39.7032,33900.0
2011-01-20 12:30:00,57.38,57.39,57.33,57.33,45900.0,39.6962,39.7032,39.6617,39.6617,45900.0
2011-01-20 12:35:00,57.34,57.35,57.31,57.31,37900.0,39.6686,39.6755,39.6478,39.6478,37900.0
2011-01-20 12:40:00,57.31,57.31,57.26,57.28,36200.0,39.6478,39.6478,39.6132,39.6271,36200.0
2011-01-20 12:45:00,57.28,57.31,57.26,57.28,26800.0,39.6271,39.6478,39.6132,39.6271,26800.0
2011-01-20 12:50:00,57.28,57.33,57.27,57.29,32400.0,39.6271,39.6617,39.6201,39.634,32400.0
2011-01-20 12:55:00,57.3,57.32,57.26,57.26,26600.0,39.6409,39.6547,39.6132,39.6132,26600.0
2011-01-20 13:00:00,57.26,57.31,57.26,57.29,56800.0,39.6132,39.6478,39.6132,39.634,56800.0
2011-01-20 13:05:00,57.28,57.31,57.28,57.3,34700.0,39.6271,39.6478,39.6271,39.6409,34700.0
2011-01-20 13:10:00,57.3,57.31,57.29,57.29,34500.0,39.6409,39.6478,39.634,39.634,34500.0
2011-01-20 13:15:00,57.29,57.37,57.29,57.37,44300.0,39.634,39.6893,39.634,39.6893,44300.0
2011-01-20 13:20:00,57.36,57.37,57.23,57.25,79000.0,39.6824,39.6893,39.5925,39.6063,79000.0
2011-01-20 13:25:00,57.25,57.25,57.18,57.18,27800.0,39.6063,39.6063,39.5579,39.5579,27800.0
2011-01-20 13:30:00,57.18,57.22,57.18,57.22,24500.0,39.5579,39.5856,39.5579,39.5856,24500.0
2011-01-20 13:35:00,57.22,57.22,57.19,57.21,17800.0,39.5856,39.5856,39.5648,39.5786,17800.0
2011-01-20 13:40:00,57.21,57.24,57.2,57.22,25400.0,39.5786,39.5994,39.5717,39.5856,25400.0
2011-01-20 13:45:00,57.23,57.23,57.19,57.19,31300.0,39.5925,39.5925,39.5648,39.5648,31300.0
2011-01-20 13:50:00,57.19,57.2,57.15,57.19,37900.0,39.5648,39.5717,39.5371,39.5648,37900.0
2011-01-20 13:55:00,57.2,57.24,57.19,57.24,37200.0,39.5717,39.5994,39.5648,39.5994,37200.0
2011-01-20 14:00:00,57.24,57.26,57.23,57.24,43900.0,39.5994,39.6132,39.5925,39.5994,43900.0
2011-01-20 14:05:00,57.23,57.26,57.2,57.25,60100.0,39.5925,39.6132,39.5717,39.6063,60100.0
2011-01-20 14:10:00,57.25,57.39,57.25,57.37,296300.0,39.6063,39.7032,39.6063,39.6893,296300.0
2011-01-20 14:15:00,57.37,57.41,57.36,57.4,67500.0,39.6893,39.717,39.6824,39.7101,67500.0
2011-01-20 14:20:00,57.39,57.4,57.31,57.36,48600.0,39.7032,39.7101,39.6478,39.6824,48600.0
2011-01-20 14:25:00,57.35,57.43,57.34,57.42,82000.0,39.6755,39.7308,39.6686,39.7239,82000.0
2011-01-20 14:30:00,57.43,57.56,57.42,57.53,99200.0,39.7308,39.8208,39.7239,39.8,99200.0
2011-01-20 14:35:00,57.53,57.61,57.51,57.59,71700.0,39.8,39.8554,39.7862,39.8415,71700.0
2011-01-20 14:40:00,57.6,57.65,57.58,57.63,164900.0,39.8484,39.883,39.8346,39.8692,164900.0
2011-01-20 14:45:00,57.63,57.65,57.56,57.56,57800.0,39.8692,39.883,39.8208,39.8208,57800.0
2011-01-20 14:50:00,57.56,57.6,57.52,57.55,64200.0,39.8208,39.8484,39.7931,39.8139,64200.0
2011-01-20 14:55:00,57.55,57.57,57.5,57.51,42500.0,39.8139,39.8277,39.7793,39.7862,42500.0
2011-01-20 15:00:00,57.5,57.51,57.42,57.42,49500.0,39.7793,39.7862,39.7239,39.7239,49500.0
2011-01-20 15:05:00,57.41,57.42,57.34,57.35,79700.0,39.717,39.7239,39.6686,39.6755,79700.0
2011-01-20 15:10:00,57.36,57.44,57.35,57.44,82100.0,39.6824,39.7378,39.6755,39.7378,82100.0
2011-01-20 15:15:00,57.43,57.43,57.31,57.33,89200.0,39.7308,39.7308,39.6478,39.6617,89200.0
2011-01-20 15:20:00,57.32,57.34,57.3,57.32,36600.0,39.6547,39.6686,39.6409,39.6547,36600.0
2011-01-20 15:25:00,57.33,57.35,57.27,57.29,73500.0,39.6617,39.6755,39.6201,39.634,73500.0
2011-01-20 15:30:00,57.29,57.3,57.25,57.28,78400.0,39.634,39.6409,39.6063,39.6271,78400.0
2011-01-20 15:35:00,57.29,57.29,57.22,57.26,92500.0,39.634,39.634,39.5856,39.6132,92500.0
2011-01-20 15:40:00,57.25,57.31,57.25,57.29,85100.0,39.6063,39.6478,39.6063,39.634,85100.0
2011-01-20 15:45:00,57.29,57.31,57.23,57.31,115300.0,39.634,39.6478,39.5925,39.6478,115300.0
2011-01-20 15:50:00,57.3,57.35,57.27,57.3,141400.0,39.6409,39.6755,39.6201,39.6409,141400.0
2011-01-20 15:55:00,57.3,57.33,57.22,57.32,280500.0,39.6409,39.6617,39.5856,39.6547,280500.0
2011-01-21 09:30:00,57.33,57.41,56.8,56.83,865700.0,39.6617,39.717,39.295,39.3157,865700.0
2011-01-21 09:35:00,56.81,56.89,56.76,56.85,82100.0,39.3019,39.3573,39.2673,39.3296,82100.0
2011-01-21 09:40:00,56.85,56.97,56.81,56.96,46500.0,39.3296,39.4126,39.3019,39.4057,46500.0
2011-01-21 09:45:00,56.97,57.0,56.9,56.91,71500.0,39.4126,39.4334,39.3642,39.3711,71500.0
2011-01-21 09:50:00,56.91,57.0,56.9,56.99,45300.0,39.3711,39.4334,39.3642,39.4264,45300.0
2011-01-21 09:55:00,56.99,57.0,56.88,56.91,60400.0,39.4264,39.4334,39.3503,39.3711,60400.0
2011-01-21 10:00:00,56.92,57.02,56.9,57.02,59800.0,39.378,39.4472,39.3642,39.4472,59800.0
2011-01-21 10:05:00,57.02,57.04,56.91,57.04,50800.0,39.4472,39.461,39.3711,39.461,50800.0
2011-01-21 10:10:00,57.04,57.05,56.94,56.96,30900.0,39.461,39.4679,39.3918,39.4057,30900.0
2011-01-21 10:15:00,56.96,57.01,56.94,56.99,53200.0,39.4057,39.4403,39.3918,39.4264,53200.0
2011-01-21 10:20:00,56.98,57.02,56.91,56.98,72300.0,39.4195,39.4472,39.3711,39.4195,72300.0
2011-01-21 10:25:00,56.99,57.01,56.93,56.93,97500.0,39.4264,39.4403,39.3849,39.3849,97500.0
2011-01-21 10:30:00,56.93,56.96,56.89,56.91,46700.0,39.3849,39.4057,39.3573,39.3711,46700.0
2011-01-21 10:35:00,56.91,56.95,56.89,56.93,27100.0,39.3711,39.3988,39.3573,39.3849,27100.0
2011-01-21 10:40:00,56.93,56.93,56.85,56.87,33300.0,39.3849,39.3849,39.3296,39.3434,33300.0
2011-01-21 10:45:00,56.87,56.92,56.77,56.77,50200.0,39.3434,39.378,39.2742,39.2742,50200.0
2011-01-21 10:50:00,56.77,56.87,56.76,56.77,55600.0,39.2742,39.3434,39.2673,39.2742,55600.0
2011-01-21 10:55:00,56.77,56.87,56.75,56.8,34600.0,39.2742,39.3434,39.2604,39.295,34600.0
2011-01-21 11:00:00,56.8,56.84,56.76,56.81,24100.0,39.295,39.3227,39.2673,39.3019,24100.0
2011-01-21 11:05:00,56.81,56.81,56.74,56.76,83600.0,39.3019,39.3019,39.2535,39.2673,83600.0
2011-01-21 11:10:00,56.76,56.82,56.75,56.78,33500.0,39.2673,39.3088,39.2604,39.2812,33500.0
2011-01-21 11:15:00,56.78,56.85,56.76,56.83,35800.0,39.2812,39.3296,39.2673,39.3157,35800.0
2011-01-21 11:20:00,56.84,56.84,56.76,56.77,38800.0,39.3227,39.3227,39.2673,39.2742,38800.0
2011-01-21 11:25:00,56.76,56.83,56.74,56.82,45700.0,39.2673,39.3157,39.2535,39.3088,45700.0
2011-01-21 11:30:00,56.83,56.88,56.82,56.88,38500.0,39.3157,39.3503,39.3088,39.3503,38500.0
2011-01-21 11:35:00,56.88,56.92,56.87,56.9,15900.0,39.3503,39.378,39.3434,39.3642,15900.0
2011-01-21 11:40:00,56.91,56.91,56.81,56.81,43500.0,39.3711,39.3711,39.3019,39.3019,43500.0
2011-01-21 11:45:00,56.8,56.89,56.77,56.89,40300.0,39.295,39.3573,39.2742,39.3573,40300.0
2011-01-21 11:50:00,56.88,56.9,56.8,56.81,37200.0,39.3503,39.3642,39.295,39.3019,37200.0
2011-01-21 11:55:00,56.8,56.88,56.77,56.86,24000.0,39.295,39.3503,39.2742,39.3365,24000.0
2011-01-21 12:00:00,56.86,56.87,56.8,56.87,15100.0,39.3365,39.3434,39.295,39.3434,15100.0
2011-01-21 12:05:00,56.87,56.88,56.84,56.86,11900.0,39.3434,39.3503,39.3227,39.3365,11900.0
2011-01-21 12:10:00,56.84,56.86,56.79,56.8,13300.0,39.3227,39.3365,39.2881,39.295,13300.0
2011-01-21 12:15:00,56.79,56.88,56.78,56.84,25800.0,39.2881,39.3503,39.2812,39.3227,25800.0
2011-01-21 12:20:00,56.84,56.92,56.83,56.88,13900.0,39.3227,39.378,39.3157,39.3503,13900.0
2011-01-21 12:25:00,56.87,56.9,56.86,56.9,16100.0,39.3434,39.3642,39.3365,39.3642,16100.0
2011-01-21 12:30:00,56.89,56.9,56.81,56.87,32500.0,39.3573,39.3642,39.3019,39.3434,32500.0
2011-01-21 12:35:00,56.88,56.93,56.85,56.87,20100.0,39.3503,39.3849,39.3296,39.3434,20100.0
2011-01-21 12:40:00,56.87,56.89,56.84,56.85,37600.0,39.3434,39.3573,39.3227,39.3296,37600.0
2011-01-21 12:45:00,56.84,56.89,56.79,56.88,38500.0,39.3227,39.3573,39.2881,39.3503,38500.0
2011-01-21 12:50:00,56.88,56.96,56.83,56.92,43500.0,39.3503,39.4057,39.3157,39.378,43500.0
2011-01-21 12:55:00,56.91,56.96,56.88,56.89,31000.0,39.3711,39.4057,39.3503,39.3573,31000.0
2011-01-21 13:00:00,56.89,56.95,56.87,56.88,35000.0,39.3573,39.3988,39.3434,39.3503,35000.0
2011-01-21 13:05:00,56.88,56.91,56.86,56.86,19100.0,39.3503,39.3711,39.3365,39.3365,19100.0
2011-01-21 13:10:00,56.85,56.9,56.83,56.85,33100.0,39.3296,39.3642,39.3157,39.3296,33100.0
2011-01-21 13:15:00,56.85,56.91,56.82,56.9,60900.0,39.3296,39.3711,39.3088,39.3642,60900.0
2011-01-21 13:20:00,56.9,56.99,56.88,56.93,69900.0,39.3642,39.4264,39.3503,39.3849,69900.0
2011-01-21 13:25:00,56.92,56.97,56.9,56.93,66300.0,39.378,39.4126,39.3642,39.3849,66300.0
2011-01-21 13:30:00,56.92,57.0,56.9,56.95,65600.0,39.378,39.4334,39.3642,39.3988,65600.0
2011-01-21 13:35:00,56.95,57.03,56.95,57.03,51200.0,39.3988,39.4541,39.3988,39.4541,51200.0
2011-01-21 13:40:00,57.02,57.05,56.97,56.99,30800.0,39.4472,39.4679,39.4126,39.4264,30800.0
2011-01-21 13:45:00,56.99,57.01,56.97,57.01,13500.0,39.4264,39.4403,39.4126,39.4403,13500.0
2011-01-21 13:50:00,57.01,57.02,56.96,56.98,49500.0,39.4403,39.4472,39.4057,39.4195,49500.0
2011-01-21 13:55:00,56.98,56.98,56.91,56.94,33600.0,39.4195,39.4195,39.3711,39.3918,33600.0
2011-01-21 14:00:00,56.95,56.97,56.9,56.9,56000.0,39.3988,39.4126,39.3642,39.3642,56000.0
2011-01-21 14:05:00,56.9,56.99,56.9,56.98,52400.0,39.3642,39.4264,39.3642,39.4195,52400.0
2011-01-21 14:10:00,56.98,57.0,56.94,56.94,17000.0,39.4195,39.4334,39.3918,39.3918,17000.0
2011-01-21 14:15:00,56.95,56.97,56.93,56.93,22600.0,39.3988,39.4126,39.3849,39.3849,22600.0
2011-01-21 14:20:00,56.94,56.97,56.9,56.94,82400.0,39.3918,39.4126,39.3642,39.3918,82400.0
2011-01-21 14:25:00,56.93,56.94,56.9,56.91,40500.0,39.3849,39.3918,39.3642,39.3711,40500.0
2011-01-21 14:30:00,56.9,57.01,56.89,56.99,75900.0,39.3642,39.4403,39.3573,39.4264,75900.0
2011-01-21 14:35:00,56.98,57.04,56.95,57.02,100100.0,39.4195,39.461,39.3988,39.4472,100100.0
2011-01-21 14:40:00,57.03,57.03,56.95,56.96,21000.0,39.4541,39.4541,39.3988,39.4057,21000.0
2011-01-21 14:45:00,56.96,56.97,56.94,56.96,19500.0,39.4057,39.4126,39.3918,39.4057,19500.0
2011-01-21 14:50:00,56.96,56.99,56.94,56.94,18600.0,39.4057,39.4264,39.3918,39.3918,18600.0
2011-01-21 14:55:00,56.94,56.97,56.91,56.91,25200.0,39.3918,39.4126,39.3711,39.3711,25200.0
2011-01-21 15:00:00,56.91,56.97,56.91,56.96,30900.0,39.3711,39.4126,39.3711,39.4057,30900.0
2011-01-21 15:05:00,56.96,57.01,56.94,57.01,35500.0,39.4057,39.4403,39.3918,39.4403,35500.0
2011-01-21 15:10:00,57.0,57.04,56.99,57.04,70800.0,39.4334,39.461,39.4264,39.461,70800.0
2011-01-21 15:15:00,57.04,57.11,57.03,57.05,188900.0,39.461,39.5095,39.4541,39.4679,188900.0
2011-01-21 15:20:00,57.06,57.09,57.03,57.05,138300.0,39.4749,39.4956,39.4541,39.4679,138300.0
2011-01-21 15:25:00,57.05,57.1,57.01,57.02,99700.0,39.4679,39.5025,39.4403,39.4472,99700.0
2011-01-21 15:30:00,57.03,57.08,56.99,57.08,143700.0,39.4541,39.4887,39.4264,39.4887,143700.0
2011-01-21 15:35:00,57.08,57.13,57.03,57.08,149600.0,39.4887,39.5233,39.4541,39.4887,149600.0
2011-01-21 15:40:00,57.08,57.1,57.02,57.04,71500.0,39.4887,39.5025,39.4472,39.461,71500.0
2011-01-21 15:45:00,57.04,57.1,57.04,57.1,80600.0,39.461,39.5025,39.461,39.5025,80600.0
2011-01-21 15:50:00,57.09,57.09,57.01,57.05,175800.0,39.4956,39.4956,39.4403,39.4679,175800.0
2011-01-21 15:55:00,57.06,57.07,56.97,56.97,354300.0,39.4749,39.4818,39.4126,39.4126,354300.0
2011-01-24 09:30:00,57.06,57.16,56.81,57.15,106100.0,39.4749,39.544,39.3019,39.5371,106100.0
2011-01-24 09:35:00,57.15,57.43,57.12,57.36,125000.0,39.5371,39.7308,39.5164,39.6824,125000.0
2011-01-24 09:40:00,57.36,57.63,57.33,57.57,130700.0,39.6824,39.8692,39.6617,39.8277,130700.0
2011-01-24 09:45:00,57.57,57.62,57.51,57.53,144300.0,39.8277,39.8623,39.7862,39.8,144300.0
2011-01-24 09:50:00,57.51,57.58,57.49,57.51,70200.0,39.7862,39.8346,39.7723,39.7862,70200.0
2011-01-24 09:55:00,57.52,57.55,57.46,57.47,78500.0,39.7931,39.8139,39.7516,39.7585,78500.0
2011-01-24 10:00:00,57.47,57.49,57.39,57.47,89400.0,39.7585,39.7723,39.7032,39.7585,89400.0
2011-01-24 10:05:00,57.47,57.47,57.43,57.44,50500.0,39.7585,39.7585,39.7308,39.7378,50500.0
2011-01-24 10:10:00,57.43,57.56,57.42,57.47,54400.0,39.7308,39.8208,39.7239,39.7585,54400.0
2011-01-24 10:15:00,57.46,57.48,57.34,57.35,80300.0,39.7516,39.7654,39.6686,39.6755,80300.0
2011-01-24 10:20:00,57.35,57.42,57.28,57.3,104400.0,39.6755,39.7239,39.6271,39.6409,104400.0
2011-01-24 10:25:00,57.31,57.38,57.29,57.35,58200.0,39.6478,39.6962,39.634,39.6755,58200.0
2011-01-24 10:30:00,57.35,57.53,57.32,57.51,96100.0,39.6755,39.8,39.6547,39.7862,96100.0
2011-01-24 10:35:00,57.52,57.56,57.5,57.55,41600.0,39.7931,39.8208,39.7793,39.8139,41600.0
2011-01-24 10:40:00,57.55,57.6,57.48,57.5,55400.0,39.8139,39.8484,39.7654,39.7793,55400.0
2011-01-24 10:45:00,57.5,57.5,57.44,57.44,21600.0,39.7793,39.7793,39.7378,39.7378,21600.0
2011-01-24 10:50:00,57.44,57.57,57.44,57.51,61500.0,39.7378,39.8277,39.7378,39.7862,61500.0
2011-01-24 10:55:00,57.5,57.57,57.47,57.55,45000.0,39.7793,39.8277,39.7585,39.8139,45000.0
2011-01-24 11:00:00,57.55,57.6,57.52,57.59,56400.0,39.8139,39.8484,39.7931,39.8415,56400.0
2011-01-24 11:05:00,57.59,57.59,57.55,57.56,27000.0,39.8415,39.8415,39.8139,39.8208,27000.0
2011-01-24 11:10:00,57.55,57.57,57.49,57.56,94000.0,39.8139,39.8277,39.7723,39.8208,94000.0
2011-01-24 11:15:00,57.56,57.66,57.54,57.66,65700.0,39.8208,39.89,39.8069,39.89,65700.0
2011-01-24 11:20:00,57.66,57.7,57.62,57.69,54600.0,39.89,39.9176,39.8623,39.9107,54600.0
2011-01-24 11:25:00,57.68,57.74,57.63,57.72,74300.0,39.9038,39.9453,39.8692,39.9315,74300.0
2011-01-24 11:30:00,57.72,57.79,57.71,57.76,128200.0,39.9315,39.9799,39.9245,39.9591,128200.0
2011-01-24 11:35:00,57.76,57.76,57.65,57.73,60700.0,39.9591,39.9591,39.883,39.9384,60700.0
2011-01-24 11:40:00,57.73,57.74,57.56,57.57,68300.0,39.9384,39.9453,39.8208,39.8277,68300.0
2011-01-24 11:45:00,57.57,57.66,57.56,57.61,35600.0,39.8277,39.89,39.8208,39.8554,35600.0
2011-01-24 11:50:00,57.61,57.67,57.59,57.67,52100.0,39.8554,39.8969,39.8415,39.8969,52100.0
2011-01-24 11:55:00,57.67,57.69,57.64,57.67,32100.0,39.8969,39.9107,39.8761,39.8969,32100.0
2011-01-24 12:00:00,57.68,57.72,57.64,57.68,32600.0,39.9038,39.9315,39.8761,39.9038,32600.0
2011-01-24 12:05:00,57.69,57.8,57.67,57.8,54800.0,39.9107,39.9868,39.8969,39.9868,54800.0
2011-01-24 12:10:00,57.8,57.87,57.8,57.83,46400.0,39.9868,40.0352,39.9868,40.0076,46400.0
2011-01-24 12:15:00,57.82,57.87,57.79,57.84,37000.0,40.0006,40.0352,39.9799,40.0145,37000.0
2011-01-24 12:20:00,57.84,57.84,57.76,57.79,42000.0,40.0145,40.0145,39.9591,39.9799,42000.0
2011-01-24 12:25:00,57.79,57.8,57.75,57.8,20500.0,39.9799,39.9868,39.9522,39.9868,20500.0
2011-01-24 12:30:00,57.8,57.82,57.76,57.8,20200.0,39.9868,40.0006,39.9591,39.9868,20200.0
2011-01-24 12:35:00,57.8,57.82,57.77,57.79,25800.0,39.9868,40.0006,39.9661,39.9799,25800.0
2011-01-24 12:40:00,57.79,57.79,57.73,57.73,31700.0,39.9799,39.9799,39.9384,39.9384,31700.0
2011-01-24 12:45:00,57.72,57.79,57.71,57.75,29800.0,39.9315,39.9799,39.9245,39.9522,29800.0
2011-01-24 12:50:00,57.75,57.75,57.66,57.66,29300.0,39.9522,39.9522,39.89,39.89,29300.0
2011-01-24 12:55:00,57.66,57.66,57.6,57.62,34500.0,39.89,39.89,39.8484,39.8623,34500.0
2011-01-24 13:00:00,57.62,57.63,57.57,57.59,32500.0,39.8623,39.8692,39.8277,39.8415,32500.0
2011-01-24 13:05:00,57.59,57.65,57.58,57.63,29700.0,39.8415,39.883,39.8346,39.8692,29700.0
2011-01-24 13:10:00,57.62,57.65,57.6,57.61,45600.0,39.8623,39.883,39.8484,39.8554,45600.0
2011-01-24 13:15:00,57.61,57.63,57.52,57.52,54800.0,39.8554,39.8692,39.7931,39.7931,54800.0
2011-01-24 13:20:00,57.53,57.56,57.52,57.55,31800.0,39.8,39.8208,39.7931,39.8139,31800.0
2011-01-24 13:25:00,57.55,57.61,57.54,57.58,24800.0,39.8139,39.8554,39.8069,39.8346,24800.0
2011-01-24 13:30:00,57.59,57.6,57.53,57.56,28300.0,39.8415,39.8484,39.8,39.8208,28300.0
2011-01-24 13:35:00,57.56,57.58,57.45,57.46,28900.0,39.8208,39.8346,39.7447,39.7516,28900.0
2011-01-24 13:40:00,57.45,57.49,57.42,57.47,59200.0,39.7447,39.7723,39.7239,39.7585,59200.0
2011-01-24 13:45:00,57.49,57.55,57.47,57.53,34300.0,39.7723,39.8139,39.7585,39.8,34300.0
2011-01-24 13:50:00,57.52,57.54,57.51,57.53,39300.0,39.7931,39.8069,39.7862,39.8,39300.0
2011-01-24 13:55:00,57.53,57.56,57.51,57.55,60800.0,39.8,39.8208,39.7862,39.8139,60800.0
2011-01-24 14:00:00,57.54,57.58,57.51,57.51,38200.0,39.8069,39.8346,39.7862,39.7862,38200.0
2011-01-24 14:05:00,57.52,57.58,57.48,57.58,88700.0,39.7931,39.8346,39.7654,39.8346,88700.0
2011-01-24 14:10:00,57.56,57.61,57.55,57.57,34900.0,39.8208,39.8554,39.8139,39.8277,34900.0
2011-01-24 14:15:00,57.57,57.65,57.57,57.65,216900.0,39.8277,39.883,39.8277,39.883,216900.0
2011-01-24 14:20:00,57.65,57.66,57.58,57.58,28900.0,39.883,39.89,39.8346,39.8346,28900.0
2011-01-24 14:25:00,57.59,57.59,57.51,57.52,33800.0,39.8415,39.8415,39.7862,39.7931,33800.0
2011-01-24 14:30:00,57.53,57.56,57.51,57.52,12100.0,39.8,39.8208,39.7862,39.7931,12100.0
2011-01-24 14:35:00,57.52,57.55,57.48,57.5,23500.0,39.7931,39.8139,39.7654,39.7793,23500.0
2011-01-24 14:40:00,57.51,57.53,57.47,57.49,15200.0,39.7862,39.8,39.7585,39.7723,15200.0
2011-01-24 14:45:00,57.49,57.51,57.44,57.45,24800.0,39.7723,39.7862,39.7378,39.7447,24800.0
2011-01-24 14:50:00,57.44,57.44,57.35,57.36,39700.0,39.7378,39.7378,39.6755,39.6824,39700.0
2011-01-24 14:55:00,57.36,57.37,57.32,57.35,50100.0,39.6824,39.6893,39.6547,39.6755,50100.0
2011-01-24 15:00:00,57.35,57.4,57.33,57.4,77700.0,39.6755,39.7101,39.6617,39.7101,77700.0
2011-01-24 15:05:00,57.39,57.4,57.31,57.31,31200.0,39.7032,39.7101,39.6478,39.6478,31200.0
2011-01-24 15:10:00,57.31,57.33,57.23,57.23,135500.0,39.6478,39.6617,39.5925,39.5925,135500.0
2011-01-24 15:15:00,57.24,57.27,57.2,57.25,58700.0,39.5994,39.6201,39.5717,39.6063,58700.0
2011-01-24 15:20:00,57.25,57.26,57.19,57.2,69700.0,39.6063,39.6132,39.5648,39.5717,69700.0
2011-01-24 15:25:00,57.2,57.25,57.17,57.23,67800.0,39.5717,39.6063,39.551,39.5925,67800.0
2011-01-24 15:30:00,57.24,57.26,57.17,57.17,88900.0,39.5994,39.6132,39.551,39.551,88900.0
2011-01-24 15:35:00,57.19,57.2,57.16,57.2,93000.0,39.5648,39.5717,39.544,39.5717,93000.0
2011-01-24 15:40:00,57.19,57.22,57.19,57.19,63200.0,39.5648,39.5856,39.5648,39.5648,63200.0
2011-01-24 15:45:00,57.19,57.21,57.17,57.2,105900.0,39.5648,39.5786,39.551,39.5717,105900.0
2011-01-24 15:50:00,57.2,57.22,57.19,57.22,233100.0,39.5717,39.5856,39.5648,39.5856,233100.0
2011-01-24 15:55:00,57.21,57.3,57.16,57.28,292400.0,39.5786,39.6409,39.544,39.6271,292400.0
2011-01-25 09:30:00,56.92,57.28,56.85,57.24,233500.0,39.378,39.6271,39.3296,39.5994,233500.0
2011-01-25 09:35:00,57.24,57.8,57.24,57.76,322700.0,39.5994,39.9868,39.5994,39.9591,322700.0
2011-01-25 09:40:00,57.73,57.92,57.61,57.89,236000.0,39.9384,40.0698,39.8554,40.0491,236000.0
2011-01-25 09:45:00,57.88,57.98,57.85,57.93,187600.0,40.0422,40.1113,40.0214,40.0767,187600.0
2011-01-25 09:50:00,57.93,58.05,57.88,57.95,408200.0,40.0767,40.1598,40.0422,40.0906,408200.0
2011-01-25 09:55:00,57.95,57.95,57.71,57.95,244300.0,40.0906,40.0906,39.9245,40.0906,244300.0
2011-01-25 10:00:00,57.95,58.0,57.78,57.92,127000.0,40.0906,40.1252,39.973,40.0698,127000.0
2011-01-25 10:05:00,57.92,58.19,57.88,58.06,287800.0,40.0698,40.2566,40.0422,40.1667,287800.0
2011-01-25 10:10:00,58.07,58.19,58.06,58.15,175900.0,40.1736,40.2566,40.1667,40.2289,175900.0
2011-01-25 10:15:00,58.15,58.16,57.95,57.95,176200.0,40.2289,40.2359,40.0906,40.0906,176200.0
2011-01-25 10:20:00,57.95,58.07,57.91,58.05,291000.0,40.0906,40.1736,40.0629,40.1598,291000.0
2011-01-25 10:25:00,58.04,58.12,57.86,57.91,149400.0,40.1528,40.2082,40.0283,40.0629,149400.0
2011-01-25 10:30:00,57.9,57.9,57.75,57.76,70100.0,40.056,40.056,39.9522,39.9591,70100.0
2011-01-25 10:35:00,57.77,57.77,57.67,57.71,70100.0,39.9661,39.9661,39.8969,39.9245,70100.0
2011-01-25 10:40:00,57.72,57.88,57.71,57.76,109400.0,39.9315,40.0422,39.9245,39.9591,109400.0
2011-01-25 10:45:00,57.75,57.76,57.65,57.72,94300.0,39.9522,39.9591,39.883,39.9315,94300.0
2011-01-25 10:50:00,57.72,57.73,57.64,57.71,46500.0,39.9315,39.9384,39.8761,39.9245,46500.0
2011-01-25 10:55:00,57.71,57.71,57.61,57.7,53500.0,39.9245,39.9245,39.8554,39.9176,53500.0
2011-01-25 11:00:00,57.71,57.72,57.66,57.69,32500.0,39.9245,39.9315,39.89,39.9107,32500.0
2011-01-25 11:05:00,57.69,57.7,57.64,57.65,42900.0,39.9107,39.9176,39.8761,39.883,42900.0
2011-01-25 11:10:00,57.64,57.65,57.51,57.52,183200.0,39.8761,39.883,39.7862,39.7931,183200.0
2011-01-25 11:15:00,57.52,57.52,57.39,57.4,127800.0,39.7931,39.7931,39.7032,39.7101,127800.0
2011-01-25 11:20:00,57.4,57.42,57.32,57.4,119200.0,39.7101,39.7239,39.6547,39.7101,119200.0
2011-01-25 11:25:00,57.39,57.4,57.28,57.31,57000.0,39.7032,39.7101,39.6271,39.6478,57000.0
2011-01-25 11:30:00,57.32,57.32,57.25,57.31,72800.0,39.6547,39.6547,39.6063,39.6478,72800.0
2011-01-25 11:35:00,57.32,57.36,57.27,57.32,121700.0,39.6547,39.6824,39.6201,39.6547,121700.0
2011-01-25 11:40:00,57.31,57.31,57.26,57.27,142500.0,39.6478,39.6478,39.6132,39.6201,142500.0
2011-01-25 11:45:00,57.28,57.29,57.24,57.25,43800.0,39.6271,39.634,39.5994,39.6063,43800.0
2011-01-25 11:50:00,57.26,57.26,57.18,57.2,40100.0,39.6132,39.6132,39.5579,39.5717,40100.0
2011-01-25 11:55:00,57.2,57.24,57.15,57.21,47800.0,39.5717,39.5994,39.5371,39.5786,47800.0
2011-01-25 12:00:00,57.21,57.3,57.2,57.28,63500.0,39.5786,39.6409,39.5717,39.6271,63500.0
2011-01-25 12:05:00,57.28,57.28,57.14,57.16,83900.0,39.6271,39.6271,39.5302,39.544,83900.0
2011-01-25 12:10:00,57.16,57.29,57.16,57.28,153600.0,39.544,39.634,39.544,39.6271,153600.0
2011-01-25 12:15:00,57.28,57.32,57.26,57.26,47600.0,39.6271,39.6547,39.6132,39.6132,47600.0
2011-01-25 12:20:00,57.27,57.29,57.25,57.28,81700.0,39.6201,39.634,39.6063,39.6271,81700.0
2011-01-25 12:25:00,57.28,57.32,57.26,57.27,38900.0,39.6271,39.6547,39.6132,39.6201,38900.0
2011-01-25 12:30:00,57.27,57.32,57.26,57.3,38600.0,39.6201,39.6547,39.6132,39.6409,38600.0
2011-01-25 12:35:00,57.3,57.32,57.25,57.26,44900.0,39.6409,39.6547,39.6063,39.6132,44900.0
2011-01-25 12:40:00,57.26,57.29,57.21,57.28,125200.0,39.6132,39.634,39.5786,39.6271,125200.0
2011-01-25 12:45:00,57.29,57.29,57.19,57.2,32300.0,39.634,39.634,39.5648,39.5717,32300.0
2011-01-25 12:50:00,57.21,57.3,57.2,57.26,23700.0,39.5786,39.6409,39.5717,39.6132,23700.0
2011-01-25 12:55:00,57.26,57.27,57.15,57.19,48100.0,39.6132,39.6201,39.5371,39.5648,48100.0
2011-01-25 13:00:00,57.19,57.22,57.19,57.19,44200.0,39.5648,39.5856,39.5648,39.5648,44200.0
2011-01-25 13:05:00,57.2,57.28,57.17,57.21,68500.0,39.5717,39.6271,39.551,39.5786,68500.0
2011-01-25 13:10:00,57.21,57.24,57.18,57.19,15700.0,39.5786,39.5994,39.5579,39.5648,15700.0
2011-01-25 13:15:00,57.19,57.23,57.14,57.23,44500.0,39.5648,39.5925,39.5302,39.5925,44500.0
2011-01-25 13:20:00,57.23,57.23,57.15,57.16,87400.0,39.5925,39.5925,39.5371,39.544,87400.0
2011-01-25 13:25:00,57.16,57.16,57.02,57.03,72500.0,39.544,39.544,39.4472,39.4541,72500.0
2011-01-25 13:30:00,57.02,57.09,57.02,57.09,32600.0,39.4472,39.4956,39.4472,39.4956,32600.0
2011-01-25 13:35:00,57.08,57.12,57.08,57.12,35600.0,39.4887,39.5164,39.4887,39.5164,35600.0
2011-01-25 13:40:00,57.12,57.14,57.11,57.13,21200.0,39.5164,39.5302,39.5095,39.5233,21200.0
2011-01-25 13:45:00,57.14,57.15,57.11,57.12,30300.0,39.5302,39.5371,39.5095,39.5164,30300.0
2011-01-25 13:50:00,57.13,57.17,57.12,57.16,39700.0,39.5233,39.551,39.5164,39.544,39700.0
2011-01-25 13:55:00,57.15,57.2,57.1,57.18,44500.0,39.5371,39.5717,39.5025,39.5579,44500.0
2011-01-25 14:00:00,57.18,57.2,57.13,57.13,62900.0,39.5579,39.5717,39.5233,39.5233,62900.0
2011-01-25 14:05:00,57.13,57.16,57.13,57.14,47900.0,39.5233,39.544,39.5233,39.5302,47900.0
2011-01-25 14:10:00,57.14,57.15,57.0,57.0,52300.0,39.5302,39.5371,39.4334,39.4334,52300.0
2011-01-25 14:15:00,57.0,57.06,56.94,56.94,360000.0,39.4334,39.4749,39.3918,39.3918,360000.0
2011-01-25 14:20:00,56.95,56.98,56.9,56.91,88500.0,39.3988,39.4195,39.3642,39.3711,88500.0
2011-01-25 14:25:00,56.92,56.92,56.8,56.81,64000.0,39.378,39.378,39.295,39.3019,64000.0
2011-01-25 14:30:00,56.81,56.96,56.8,56.95,59100.0,39.3019,39.4057,39.295,39.3988,59100.0
2011-01-25 14:35:00,56.95,57.04,56.93,57.02,54000.0,39.3988,39.461,39.3849,39.4472,54000.0
2011-01-25 14:40:00,57.02,57.04,57.01,57.01,45700.0,39.4472,39.461,39.4403,39.4403,45700.0
2011-01-25 14:45:00,57.01,57.01,56.83,56.84,56600.0,39.4403,39.4403,39.3157,39.3227,56600.0
2011-01-25 14:50:00,56.85,56.87,56.76,56.76,65300.0,39.3296,39.3434,39.2673,39.2673,65300.0
2011-01-25 14:55:00,56.77,56.92,56.76,56.87,92200.0,39.2742,39.378,39.2673,39.3434,92200.0
2011-01-25 15:00:00,56.88,56.88,56.74,56.87,138500.0,39.3503,39.3503,39.2535,39.3434,138500.0
2011-01-25 15:05:00,56.88,56.91,56.87,56.9,43300.0,39.3503,39.3711,39.3434,39.3642,43300.0
2011-01-25 15:10:00,56.91,57.0,56.9,57.0,74800.0,39.3711,39.4334,39.3642,39.4334,74800.0
2011-01-25 15:15:00,57.0,57.04,56.96,56.96,109800.0,39.4334,39.461,39.4057,39.4057,109800.0
2011-01-25 15:20:00,56.97,57.03,56.95,56.98,217300.0,39.4126,39.4541,39.3988,39.4195,217300.0
2011-01-25 15:25:00,57.0,57.02,56.97,57.0,81900.0,39.4334,39.4472,39.4126,39.4334,81900.0
2011-01-25 15:30:00,56.99,57.0,56.95,56.96,87000.0,39.4264,39.4334,39.3988,39.4057,87000.0
2011-01-25 15:35:00,56.96,56.98,56.95,56.97,59500.0,39.4057,39.4195,39.3988,39.4126,59500.0
2011-01-25 15:40:00,56.96,56.99,56.92,56.97,118300.0,39.4057,39.4264,39.378,39.4126,118300.0
2011-01-25 15:45:00,56.97,57.01,56.9,56.95,204600.0,39.4126,39.4403,39.3642,39.3988,204600.0
2011-01-25 15:50:00,56.95,57.01,56.94,57.0,250900.0,39.3988,39.4403,39.3918,39.4334,250900.0
2011-01-25 15:55:00,57.0,57.17,56.98,57.16,399900.0,39.4334,39.551,39.4195,39.544,399900.0
2011-01-26 09:30:00,57.21,57.47,56.91,57.28,126400.0,39.5786,39.7585,39.3711,39.6271,126400.0
2011-01-26 09:35:00,57.29,57.35,57.1,57.24,116700.0,39.634,39.6755,39.5025,39.5994,116700.0
2011-01-26 09:40:00,57.23,57.28,57.01,57.12,78300.0,39.5925,39.6271,39.4403,39.5164,78300.0
2011-01-26 09:45:00,57.13,57.18,56.9,56.91,89900.0,39.5233,39.5579,39.3642,39.3711,89900.0
2011-01-26 09:50:00,56.9,56.91,56.74,56.76,114300.0,39.3642,39.3711,39.2535,39.2673,114300.0
2011-01-26 09:55:00,56.77,56.82,56.68,56.76,83400.0,39.2742,39.3088,39.212,39.2673,83400.0
2011-01-26 10:00:00,56.77,56.79,56.66,56.69,90800.0,39.2742,39.2881,39.1981,39.2189,90800.0
2011-01-26 10:05:00,56.69,56.78,56.68,56.75,48300.0,39.2189,39.2812,39.212,39.2604,48300.0
2011-01-26 10:10:00,56.75,56.85,56.71,56.77,62100.0,39.2604,39.3296,39.2327,39.2742,62100.0
2011-01-26 10:15:00,56.78,56.85,56.77,56.82,53700.0,39.2812,39.3296,39.2742,39.3088,53700.0
2011-01-26 10:20:00,56.82,56.95,56.8,56.95,55700.0,39.3088,39.3988,39.295,39.3988,55700.0
2011-01-26 10:25:00,56.95,57.0,56.92,56.94,114400.0,39.3988,39.4334,39.378,39.3918,114400.0
2011-01-26 10:30:00,56.93,57.03,56.93,57.0,79000.0,39.3849,39.4541,39.3849,39.4334,79000.0
2011-01-26 10:35:00,56.99,57.06,56.93,57.02,67900.0,39.4264,39.4749,39.3849,39.4472,67900.0
2011-01-26 10:40:00,57.02,57.06,56.98,57.01,182400.0,39.4472,39.4749,39.4195,39.4403,182400.0
2011-01-26 10:45:00,57.01,57.14,57.01,57.14,68500.0,39.4403,39.5302,39.4403,39.5302,68500.0
2011-01-26 10:50:00,57.14,57.25,57.14,57.25,65200.0,39.5302,39.6063,39.5302,39.6063,65200.0
2011-01-26 10:55:00,57.24,57.25,57.13,57.22,51200.0,39.5994,39.6063,39.5233,39.5856,51200.0
2011-01-26 11:00:00,57.23,57.23,57.11,57.12,55000.0,39.5925,39.5925,39.5095,39.5164,55000.0
2011-01-26 11:05:00,57.11,57.11,57.05,57.09,52100.0,39.5095,39.5095,39.4679,39.4956,52100.0
2011-01-26 11:10:00,57.08,57.09,57.05,57.06,65200.0,39.4887,39.4956,39.4679,39.4749,65200.0
2011-01-26 11:15:00,57.06,57.09,57.05,57.06,20600.0,39.4749,39.4956,39.4679,39.4749,20600.0
2011-01-26 11:20:00,57.06,57.1,56.99,57.0,45400.0,39.4749,39.5025,39.4264,39.4334,45400.0
2011-01-26 11:25:00,57.0,57.0,56.88,56.9,51400.0,39.4334,39.4334,39.3503,39.3642,51400.0
2011-01-26 11:30:00,56.9,56.9,56.72,56.73,65700.0,39.3642,39.3642,39.2396,39.2466,65700.0
2011-01-26 11:35:00,56.73,56.73,56.62,56.64,99200.0,39.2466,39.2466,39.1705,39.1843,99200.0
2011-01-26 11:40:00,56.64,56.64,56.57,56.58,87100.0,39.1843,39.1843,39.1359,39.1428,87100.0
2011-01-26 11:45:00,56.58,56.6,56.52,56.58,72100.0,39.1428,39.1566,39.1013,39.1428,72100.0
2011-01-26 11:50:00,56.58,56.68,56.58,56.66,29600.0,39.1428,39.212,39.1428,39.1981,29600.0
2011-01-26 11:55:00,56.67,56.72,56.67,56.69,18200.0,39.2051,39.2396,39.2051,39.2189,18200.0
2011-01-26 12:00:00,56.7,56.72,56.65,56.67,39200.0,39.2258,39.2396,39.1912,39.2051,39200.0
2011-01-26 12:05:00,56.67,56.72,56.61,56.71,64600.0,39.2051,39.2396,39.1636,39.2327,64600.0
2011-01-26 12:10:00,56.71,56.75,56.63,56.64,80300.0,39.2327,39.2604,39.1774,39.1843,80300.0
2011-01-26 12:15:00,56.65,56.65,56.55,56.59,65800.0,39.1912,39.1912,39.122,39.1497,65800.0
2011-01-26 12:20:00,56.59,56.59,56.55,56.57,21000.0,39.1497,39.1497,39.122,39.1359,21000.0
2011-01-26 12:25:00,56.58,56.58,56.48,56.53,74900.0,39.1428,39.1428,39.0736,39.1082,74900.0
2011-01-26 12:30:00,56.53,56.61,56.53,56.61,26900.0,39.1082,39.1636,39.1082,39.1636,26900.0
2011-01-26 12:35:00,56.6,56.66,56.6,56.63,23600.0,39.1566,39.1981,39.1566,39.1774,23600.0
2011-01-26 12:40:00,56.62,56.62,56.58,56.58,20300.0,39.1705,39.1705,39.1428,39.1428,20300.0
2011-01-26 12:45:00,56.58,56.59,56.53,56.54,47000.0,39.1428,39.1497,39.1082,39.1151,47000.0
2011-01-26 12:50:00,56.54,56.56,56.54,56.54,12700.0,39.1151,39.129,39.1151,39.1151,12700.0
2011-01-26 12:55:00,56.55,56.63,56.54,56.57,49100.0,39.122,39.1774,39.1151,39.1359,49100.0
2011-01-26 13:00:00,56.58,56.59,56.57,56.58,14200.0,39.1428,39.1497,39.1359,39.1428,14200.0
2011-01-26 13:05:00,56.58,56.6,56.54,56.56,55900.0,39.1428,39.1566,39.1151,39.129,55900.0
2011-01-26 13:10:00,56.56,56.56,56.48,56.49,74300.0,39.129,39.129,39.0736,39.0805,74300.0
2011-01-26 13:15:00,56.49,56.49,56.42,56.43,60600.0,39.0805,39.0805,39.0321,39.039,60600.0
2011-01-26 13:20:00,56.43,56.45,56.36,56.4,61700.0,39.039,39.0529,38.9906,39.0183,61700.0
2011-01-26 13:25:00,56.4,56.4,56.36,56.36,26100.0,39.0183,39.0183,38.9906,38.9906,26100.0
2011-01-26 13:30:00,56.37,56.39,56.36,56.38,24500.0,38.9975,39.0114,38.9906,39.0044,24500.0
2011-01-26 13:35:00,56.38,56.39,56.32,56.32,107800.0,39.0044,39.0114,38.9629,38.9629,107800.0
2011-01-26 13:40:00,56.33,56.41,56.33,56.37,52500.0,38.9698,39.0252,38.9698,38.9975,52500.0
2011-01-26 13:45:00,56.37,56.39,56.35,56.36,100500.0,38.9975,39.0114,38.9837,38.9906,100500.0
2011-01-26 13:50:00,56.36,56.44,56.35,56.4,66400.0,38.9906,39.0459,38.9837,39.0183,66400.0
2011-01-26 13:55:00,56.39,56.45,56.39,56.44,63100.0,39.0114,39.0529,39.0114,39.0459,63100.0
2011-01-26 14:00:00,56.44,56.5,56.43,56.48,43800.0,39.0459,39.0875,39.039,39.0736,43800.0
2011-01-26 14:05:00,56.48,56.53,56.48,56.51,24300.0,39.0736,39.1082,39.0736,39.0944,24300.0
2011-01-26 14:10:00,56.51,56.6,56.51,56.6,52000.0,39.0944,39.1566,39.0944,39.1566,52000.0
2011-01-26 14:15:00,56.61,56.63,56.51,56.54,131700.0,39.1636,39.1774,39.0944,39.1151,131700.0
2011-01-26 14:20:00,56.55,56.62,56.54,56.59,195700.0,39.122,39.1705,39.1151,39.1497,195700.0
2011-01-26 14:25:00,56.58,56.73,56.58,56.73,110600.0,39.1428,39.2466,39.1428,39.2466,110600.0
2011-01-26 14:30:00,56.72,56.78,56.69,56.69,156800.0,39.2396,39.2812,39.2189,39.2189,156800.0
2011-01-26 14:35:00,56.7,56.72,56.63,56.63,59500.0,39.2258,39.2396,39.1774,39.1774,59500.0
2011-01-26 14:40:00,56.63,56.69,56.63,56.69,50600.0,39.1774,39.2189,39.1774,39.2189,50600.0
2011-01-26 14:45:00,56.67,56.78,56.67,56.75,72000.0,39.2051,39.2812,39.2051,39.2604,72000.0
2011-01-26 14:50:00,56.75,56.76,56.69,56.72,143400.0,39.2604,39.2673,39.2189,39.2396,143400.0
2011-01-26 14:55:00,56.72,56.73,56.7,56.7,75100.0,39.2396,39.2466,39.2258,39.2258,75100.0
2011-01-26 15:00:00,56.7,56.73,56.68,56.71,82100.0,39.2258,39.2466,39.212,39.2327,82100.0
2011-01-26 15:05:00,56.71,56.74,56.62,56.63,72500.0,39.2327,39.2535,39.1705,39.1774,72500.0
2011-01-26 15:10:00,56.64,56.71,56.63,56.67,54400.0,39.1843,39.2327,39.1774,39.2051,54400.0
2011-01-26 15:15:00,56.67,56.67,56.54,56.54,72300.0,39.2051,39.2051,39.1151,39.1151,72300.0
2011-01-26 15:20:00,56.54,56.56,56.48,56.48,94400.0,39.1151,39.129,39.0736,39.0736,94400.0
2011-01-26 15:25:00,56.49,56.58,56.47,56.57,51000.0,39.0805,39.1428,39.0667,39.1359,51000.0
2011-01-26 15:30:00,56.58,56.65,56.54,56.63,114800.0,39.1428,39.1912,39.1151,39.1774,114800.0
2011-01-26 15:35:00,56.62,56.69,56.57,56.61,138300.0,39.1705,39.2189,39.1359,39.1636,138300.0
2011-01-26 15:40:00,56.61,56.64,56.57,56.57,138400.0,39.1636,39.1843,39.1359,39.1359,138400.0
2011-01-26 15:45:00,56.57,56.66,56.57,56.64,138100.0,39.1359,39.1981,39.1359,39.1843,138100.0
2011-01-26 15:50:00,56.63,56.65,56.59,56.63,176300.0,39.1774,39.1912,39.1497,39.1774,176300.0
2011-01-26 15:55:00,56.63,56.63,56.47,56.48,370000.0,39.1774,39.1774,39.0667,39.0736,370000.0
2011-01-27 09:30:00,56.43,56.49,56.06,56.26,147800.0,39.039,39.0805,38.7831,38.9214,147800.0
2011-01-27 09:35:00,56.27,56.33,56.22,56.3,83000.0,38.9283,38.9698,38.8937,38.9491,83000.0
2011-01-27 09:40:00,56.29,56.35,56.27,56.35,51400.0,38.9422,38.9837,38.9283,38.9837,51400.0
2011-01-27 09:45:00,56.35,56.56,56.35,56.53,86400.0,38.9837,39.129,38.9837,39.1082,86400.0
2011-01-27 09:50:00,56.54,56.55,56.38,56.41,36000.0,39.1151,39.122,39.0044,39.0252,36000.0
2011-01-27 09:55:00,56.4,56.42,56.37,56.37,68700.0,39.0183,39.0321,38.9975,38.9975,68700.0
2011-01-27 10:00:00,56.38,56.47,56.35,56.44,116400.0,39.0044,39.0667,38.9837,39.0459,116400.0
2011-01-27 10:05:00,56.43,56.51,56.4,56.5,64900.0,39.039,39.0944,39.0183,39.0875,64900.0
2011-01-27 10:10:00,56.51,56.56,56.43,56.43,44200.0,39.0944,39.129,39.039,39.039,44200.0
2011-01-27 10:15:00,56.43,56.53,56.4,56.53,43100.0,39.039,39.1082,39.0183,39.1082,43100.0
2011-01-27 10:20:00,56.53,56.6,56.52,56.57,45600.0,39.1082,39.1566,39.1013,39.1359,45600.0
2011-01-27 10:25:00,56.58,56.66,56.56,56.65,68800.0,39.1428,39.1981,39.129,39.1912,68800.0
2011-01-27 10:30:00,56.65,56.72,56.64,56.71,59200.0,39.1912,39.2396,39.1843,39.2327,59200.0
2011-01-27 10:35:00,56.72,56.76,56.71,56.74,50500.0,39.2396,39.2673,39.2327,39.2535,50500.0
2011-01-27 10:40:00,56.74,56.8,56.73,56.79,95000.0,39.2535,39.295,39.2466,39.2881,95000.0
2011-01-27 10:45:00,56.8,56.87,56.68,56.68,154700.0,39.295,39.3434,39.212,39.212,154700.0
2011-01-27 10:50:00,56.68,56.68,56.5,56.5,50300.0,39.212,39.212,39.0875,39.0875,50300.0
2011-01-27 10:55:00,56.5,56.58,56.45,56.57,74000.0,39.0875,39.1428,39.0529,39.1359,74000.0
2011-01-27 11:00:00,56.58,56.59,56.52,56.54,41500.0,39.1428,39.1497,39.1013,39.1151,41500.0
2011-01-27 11:05:00,56.54,56.54,56.45,56.47,42100.0,39.1151,39.1151,39.0529,39.0667,42100.0
2011-01-27 11:10:00,56.47,56.5,56.38,56.41,58900.0,39.0667,39.0875,39.0044,39.0252,58900.0
2011-01-27 11:15:00,56.42,56.43,56.38,56.4,33400.0,39.0321,39.039,39.0044,39.0183,33400.0
2011-01-27 11:20:00,56.4,56.43,56.33,56.4,53300.0,39.0183,39.039,38.9698,39.0183,53300.0
2011-01-27 11:25:00,56.4,56.51,56.4,56.51,83000.0,39.0183,39.0944,39.0183,39.0944,83000.0
2011-01-27 11:30:00,56.51,56.59,56.46,56.46,48200.0,39.0944,39.1497,39.0598,39.0598,48200.0
2011-01-27 11:35:00,56.46,56.47,56.4,56.47,42400.0,39.0598,39.0667,39.0183,39.0667,42400.0
2011-01-27 11:40:00,56.47,56.53,56.47,56.48,24800.0,39.0667,39.1082,39.0667,39.0736,24800.0
2011-01-27 11:45:00,56.48,56.49,56.41,56.47,22400.0,39.0736,39.0805,39.0252,39.0667,22400.0
2011-01-27 11:50:00,56.47,56.48,56.38,56.4,35500.0,39.0667,39.0736,39.0044,39.0183,35500.0
2011-01-27 11:55:00,56.4,56.5,56.37,56.44,45600.0,39.0183,39.0875,38.9975,39.0459,45600.0
2011-01-27 12:00:00,56.44,56.44,56.39,56.41,23200.0,39.0459,39.0459,39.0114,39.0252,23200.0
2011-01-27 12:05:00,56.4,56.4,56.33,56.37,35300.0,39.0183,39.0183,38.9698,38.9975,35300.0
2011-01-27 12:10:00,56.37,56.43,56.36,56.42,24000.0,38.9975,39.039,38.9906,39.0321,24000.0
2011-01-27 12:15:00,56.42,56.58,56.42,56.57,52500.0,39.0321,39.1428,39.0321,39.1359,52500.0
2011-01-27 12:20:00,56.57,56.58,56.52,56.55,35300.0,39.1359,39.1428,39.1013,39.122,35300.0
2011-01-27 12:25:00,56.56,56.6,56.52,56.56,90700.0,39.129,39.1566,39.1013,39.129,90700.0
2011-01-27 12:30:00,56.56,56.57,56.53,56.56,14200.0,39.129,39.1359,39.1082,39.129,14200.0
2011-01-27 12:35:00,56.57,56.61,56.55,56.57,39800.0,39.1359,39.1636,39.122,39.1359,39800.0
2011-01-27 12:40:00,56.59,56.65,56.57,56.62,36000.0,39.1497,39.1912,39.1359,39.1705,36000.0
2011-01-27 12:45:00,56.62,56.68,56.62,56.62,27000.0,39.1705,39.212,39.1705,39.1705,27000.0
2011-01-27 12:50:00,56.62,56.69,56.59,56.61,38400.0,39.1705,39.2189,39.1497,39.1636,38400.0
2011-01-27 12:55:00,56.6,56.63,56.55,56.63,21400.0,39.1566,39.1774,39.122,39.1774,21400.0
2011-01-27 13:00:00,56.62,56.63,56.55,56.58,17000.0,39.1705,39.1774,39.122,39.1428,17000.0
2011-01-27 13:05:00,56.58,56.61,56.53,56.55,26200.0,39.1428,39.1636,39.1082,39.122,26200.0
2011-01-27 13:10:00,56.56,56.57,56.52,56.52,20100.0,39.129,39.1359,39.1013,39.1013,20100.0
2011-01-27 13:15:00,56.53,56.57,56.5,56.5,31100.0,39.1082,39.1359,39.0875,39.0875,31100.0
2011-01-27 13:20:00,56.5,56.5,56.42,56.44,35600.0,39.0875,39.0875,39.0321,39.0459,35600.0
2011-01-27 13:25:00,56.44,56.45,56.41,56.44,15400.0,39.0459,39.0529,39.0252,39.0459,15400.0
2011-01-27 13:30:00,56.43,56.5,56.43,56.48,21400.0,39.039,39.0875,39.039,39.0736,21400.0
2011-01-27 13:35:00,56.48,56.51,56.48,56.51,33100.0,39.0736,39.0944,39.0736,39.0944,33100.0
2011-01-27 13:40:00,56.51,56.53,56.5,56.53,60900.0,39.0944,39.1082,39.0875,39.1082,60900.0
2011-01-27 13:45:00,56.53,56.53,56.46,56.48,32900.0,39.1082,39.1082,39.0598,39.0736,32900.0
2011-01-27 13:50:00,56.48,56.49,56.42,56.42,34000.0,39.0736,39.0805,39.0321,39.0321,34000.0
2011-01-27 13:55:00,56.43,56.43,56.4,56.41,29800.0,39.039,39.039,39.0183,39.0252,29800.0
2011-01-27 14:00:00,56.42,56.48,56.41,56.47,32100.0,39.0321,39.0736,39.0252,39.0667,32100.0
2011-01-27 14:05:00,56.46,56.49,56.46,56.49,24200.0,39.0598,39.0805,39.0598,39.0805,24200.0
2011-01-27 14:10:00,56.48,56.49,56.47,56.48,29000.0,39.0736,39.0805,39.0667,39.0736,29000.0
2011-01-27 14:15:00,56.48,56.5,56.45,56.45,30200.0,39.0736,39.0875,39.0529,39.0529,30200.0
2011-01-27 14:20:00,56.45,56.45,56.4,56.4,20200.0,39.0529,39.0529,39.0183,39.0183,20200.0
2011-01-27 14:25:00,56.4,56.43,56.39,56.39,74700.0,39.0183,39.039,39.0114,39.0114,74700.0
2011-01-27 14:30:00,56.4,56.4,56.39,56.39,31700.0,39.0183,39.0183,39.0114,39.0114,31700.0
2011-01-27 14:35:00,56.39,56.41,56.39,56.41,30900.0,39.0114,39.0252,39.0114,39.0252,30900.0
2011-01-27 14:40:00,56.4,56.49,56.4,56.47,31800.0,39.0183,39.0805,39.0183,39.0667,31800.0
2011-01-27 14:45:00,56.47,56.52,56.47,56.51,17500.0,39.0667,39.1013,39.0667,39.0944,17500.0
2011-01-27 14:50:00,56.5,56.51,56.49,56.5,21400.0,39.0875,39.0944,39.0805,39.0875,21400.0
2011-01-27 14:55:00,56.5,56.51,56.47,56.51,24300.0,39.0875,39.0944,39.0667,39.0944,24300.0
2011-01-27 15:00:00,56.52,56.53,56.47,56.49,60900.0,39.1013,39.1082,39.0667,39.0805,60900.0
2011-01-27 15:05:00,56.49,56.51,56.47,56.48,27200.0,39.0805,39.0944,39.0667,39.0736,27200.0
2011-01-27 15:10:00,56.48,56.49,56.47,56.48,37100.0,39.0736,39.0805,39.0667,39.0736,37100.0
2011-01-27 15:15:00,56.47,56.51,56.47,56.49,51600.0,39.0667,39.0944,39.0667,39.0805,51600.0
2011-01-27 15:20:00,56.48,56.5,56.43,56.45,62300.0,39.0736,39.0875,39.039,39.0529,62300.0
2011-01-27 15:25:00,56.45,56.52,56.45,56.5,50600.0,39.0529,39.1013,39.0529,39.0875,50600.0
2011-01-27 15:30:00,56.51,56.51,56.47,56.5,69100.0,39.0944,39.0944,39.0667,39.0875,69100.0
2011-01-27 15:35:00,56.5,56.53,56.49,56.5,81500.0,39.0875,39.1082,39.0805,39.0875,81500.0
2011-01-27 15:40:00,56.49,56.55,56.49,56.55,70400.0,39.0805,39.122,39.0805,39.122,70400.0
2011-01-27 15:45:00,56.55,56.55,56.47,56.5,112100.0,39.122,39.122,39.0667,39.0875,112100.0
2011-01-27 15:50:00,56.49,56.49,56.43,56.47,146500.0,39.0805,39.0805,39.039,39.0667,146500.0
2011-01-27 15:55:00,56.46,56.53,56.45,56.48,189400.0,39.0598,39.1082,39.0529,39.0736,189400.0
2011-01-28 09:30:00,56.54,56.61,56.41,56.41,108500.0,39.1151,39.1636,39.0252,39.0252,108500.0
2011-01-28 09:35:00,56.4,56.53,56.4,56.5,37900.0,39.0183,39.1082,39.0183,39.0875,37900.0
2011-01-28 09:40:00,56.49,56.5,56.28,56.29,83100.0,39.0805,39.0875,38.9353,38.9422,83100.0
2011-01-28 09:45:00,56.29,56.37,56.23,56.23,97700.0,38.9422,38.9975,38.9007,38.9007,97700.0
2011-01-28 09:50:00,56.24,56.32,56.2,56.21,69200.0,38.9076,38.9629,38.8799,38.8868,69200.0
2011-01-28 09:55:00,56.21,56.41,56.2,56.38,139500.0,38.8868,39.0252,38.8799,39.0044,139500.0
2011-01-28 10:00:00,56.37,56.41,56.34,56.36,48100.0,38.9975,39.0252,38.9768,38.9906,48100.0
2011-01-28 10:05:00,56.37,56.46,56.35,56.35,43100.0,38.9975,39.0598,38.9837,38.9837,43100.0
2011-01-28 10:10:00,56.35,56.42,56.32,56.4,47300.0,38.9837,39.0321,38.9629,39.0183,47300.0
2011-01-28 10:15:00,56.4,56.51,56.39,56.5,57300.0,39.0183,39.0944,39.0114,39.0875,57300.0
2011-01-28 10:20:00,56.49,56.5,56.3,56.3,88900.0,39.0805,39.0875,38.9491,38.9491,88900.0
2011-01-28 10:25:00,56.3,56.38,56.29,56.34,63900.0,38.9491,39.0044,38.9422,38.9768,63900.0
2011-01-28 10:30:00,56.33,56.33,56.1,56.1,86800.0,38.9698,38.9698,38.8107,38.8107,86800.0
2011-01-28 10:35:00,56.09,56.24,56.05,56.23,53700.0,38.8038,38.9076,38.7761,38.9007,53700.0
2011-01-28 10:40:00,56.23,56.31,56.22,56.27,47500.0,38.9007,38.956,38.8937,38.9283,47500.0
2011-01-28 10:45:00,56.28,56.3,56.18,56.3,46900.0,38.9353,38.9491,38.8661,38.9491,46900.0
2011-01-28 10:50:00,56.3,56.3,56.14,56.15,69400.0,38.9491,38.9491,38.8384,38.8453,69400.0
2011-01-28 10:55:00,56.15,56.16,56.09,56.09,51100.0,38.8453,38.8522,38.8038,38.8038,51100.0
2011-01-28 11:00:00,56.09,56.13,56.07,56.11,43000.0,38.8038,38.8315,38.79,38.8176,43000.0
2011-01-28 11:05:00,56.11,56.18,56.11,56.16,57800.0,38.8176,38.8661,38.8176,38.8522,57800.0
2011-01-28 11:10:00,56.15,56.23,56.13,56.22,62600.0,38.8453,38.9007,38.8315,38.8937,62600.0
2011-01-28 11:15:00,56.22,56.28,56.17,56.27,62600.0,38.8937,38.9353,38.8592,38.9283,62600.0
2011-01-28 11:20:00,56.27,56.29,56.14,56.16,52000.0,38.9283,38.9422,38.8384,38.8522,52000.0
2011-01-28 11:25:00,56.16,56.23,56.14,56.14,55000.0,38.8522,38.9007,38.8384,38.8384,55000.0
2011-01-28 11:30:00,56.13,56.16,56.03,56.14,152000.0,38.8315,38.8522,38.7623,38.8384,152000.0
2011-01-28 11:35:00,56.13,56.18,56.1,56.16,87100.0,38.8315,38.8661,38.8107,38.8522,87100.0
2011-01-28 11:40:00,56.16,56.18,56.14,56.15,73700.0,38.8522,38.8661,38.8384,38.8453,73700.0
2011-01-28 11:45:00,56.16,56.16,56.06,56.06,49700.0,38.8522,38.8522,38.7831,38.7831,49700.0
2011-01-28 11:50:00,56.05,56.09,56.01,56.08,118400.0,38.7761,38.8038,38.7485,38.7969,118400.0
2011-01-28 11:55:00,56.07,56.07,55.99,56.03,100200.0,38.79,38.79,38.7346,38.7623,100200.0
2011-01-28 12:00:00,56.03,56.04,55.85,55.94,137400.0,38.7623,38.7692,38.6378,38.7,137400.0
2011-01-28 12:05:00,55.94,55.99,55.91,55.91,100600.0,38.7,38.7346,38.6793,38.6793,100600.0
2011-01-28 12:10:00,55.88,55.92,55.73,55.85,98300.0,38.6585,38.6862,38.5548,38.6378,98300.0
2011-01-28 12:15:00,55.84,55.95,55.84,55.93,92900.0,38.6309,38.707,38.6309,38.6931,92900.0
2011-01-28 12:20:00,55.93,55.96,55.86,55.94,100700.0,38.6931,38.7139,38.6447,38.7,100700.0
2011-01-28 12:25:00,55.94,56.0,55.93,55.95,141300.0,38.7,38.7415,38.6931,38.707,141300.0
2011-01-28 12:30:00,55.92,55.93,55.77,55.81,53300.0,38.6862,38.6931,38.5824,38.6101,53300.0
2011-01-28 12:35:00,55.81,55.92,55.81,55.92,60300.0,38.6101,38.6862,38.6101,38.6862,60300.0
2011-01-28 12:40:00,55.92,55.93,55.86,55.9,73900.0,38.6862,38.6931,38.6447,38.6724,73900.0
2011-01-28 12:45:00,55.9,55.96,55.88,55.91,86800.0,38.6724,38.7139,38.6585,38.6793,86800.0
2011-01-28 12:50:00,55.9,55.9,55.82,55.84,35400.0,38.6724,38.6724,38.617,38.6309,35400.0
2011-01-28 12:55:00,55.83,55.85,55.79,55.8,68700.0,38.6239,38.6378,38.5963,38.6032,68700.0
2011-01-28 13:00:00,55.81,55.85,55.79,55.79,96000.0,38.6101,38.6378,38.5963,38.5963,96000.0
2011-01-28 13:05:00,55.8,55.8,55.68,55.7,84500.0,38.6032,38.6032,38.5202,38.534,84500.0
2011-01-28 13:10:00,55.7,55.72,55.66,55.68,34000.0,38.534,38.5478,38.5063,38.5202,34000.0
2011-01-28 13:15:00,55.68,55.74,55.63,55.69,56800.0,38.5202,38.5617,38.4856,38.5271,56800.0
2011-01-28 13:20:00,55.69,55.69,55.56,55.59,58500.0,38.5271,38.5271,38.4371,38.4579,58500.0
2011-01-28 13:25:00,55.6,55.63,55.55,55.57,75500.0,38.4648,38.4856,38.4302,38.4441,75500.0
2011-01-28 13:30:00,55.57,55.62,55.57,55.6,64800.0,38.4441,38.4787,38.4441,38.4648,64800.0
2011-01-28 13:35:00,55.59,55.64,55.57,55.62,75800.0,38.4579,38.4925,38.4441,38.4787,75800.0
2011-01-28 13:40:00,55.63,55.67,55.58,55.61,99800.0,38.4856,38.5132,38.451,38.4717,99800.0
2011-01-28 13:45:00,55.61,55.64,55.58,55.64,51700.0,38.4717,38.4925,38.451,38.4925,51700.0
2011-01-28 13:50:00,55.64,55.68,55.63,55.68,8800.0,38.4925,38.5202,38.4856,38.5202,8800.0
2011-01-28 13:55:00,55.68,55.74,55.66,55.72,29000.0,38.5202,38.5617,38.5063,38.5478,29000.0
2011-01-28 14:00:00,55.72,55.75,55.7,55.74,29200.0,38.5478,38.5686,38.534,38.5617,29200.0
2011-01-28 14:05:00,55.74,55.76,55.7,55.73,41800.0,38.5617,38.5755,38.534,38.5548,41800.0
2011-01-28 14:10:00,55.73,55.76,55.68,55.69,28000.0,38.5548,38.5755,38.5202,38.5271,28000.0
2011-01-28 14:15:00,55.7,55.75,55.7,55.73,29700.0,38.534,38.5686,38.534,38.5548,29700.0
2011-01-28 14:20:00,55.74,55.74,55.67,55.7,53200.0,38.5617,38.5617,38.5132,38.534,53200.0
2011-01-28 14:25:00,55.68,55.7,55.65,55.67,25100.0,38.5202,38.534,38.4994,38.5132,25100.0
2011-01-28 14:30:00,55.67,55.7,55.66,55.7,36700.0,38.5132,38.534,38.5063,38.534,36700.0
2011-01-28 14:35:00,55.7,55.7,55.62,55.63,53100.0,38.534,38.534,38.4787,38.4856,53100.0
2011-01-28 14:40:00,55.63,55.67,55.61,55.62,30900.0,38.4856,38.5132,38.4717,38.4787,30900.0
2011-01-28 14:45:00,55.62,55.69,55.6,55.62,44300.0,38.4787,38.5271,38.4648,38.4787,44300.0
2011-01-28 14:50:00,55.63,55.67,55.57,55.6,49200.0,38.4856,38.5132,38.4441,38.4648,49200.0
2011-01-28 14:55:00,55.6,55.62,55.53,55.6,76600.0,38.4648,38.4787,38.4164,38.4648,76600.0
2011-01-28 15:00:00,55.59,55.59,55.54,55.56,46600.0,38.4579,38.4579,38.4233,38.4371,46600.0
2011-01-28 15:05:00,55.56,55.59,55.51,55.54,76400.0,38.4371,38.4579,38.4026,38.4233,76400.0
2011-01-28 15:10:00,55.54,55.54,55.48,55.49,84600.0,38.4233,38.4233,38.3818,38.3887,84600.0
2011-01-28 15:15:00,55.49,55.5,55.41,55.43,84500.0,38.3887,38.3956,38.3334,38.3472,84500.0
2011-01-28 15:20:00,55.43,55.44,55.31,55.4,108100.0,38.3472,38.3541,38.2642,38.3265,108100.0
2011-01-28 15:25:00,55.39,55.4,55.23,55.24,120200.0,38.3195,38.3265,38.2088,38.2158,120200.0
2011-01-28 15:30:00,55.25,55.33,55.22,55.24,98300.0,38.2227,38.278,38.2019,38.2158,98300.0
2011-01-28 15:35:00,55.25,55.26,55.17,55.23,132600.0,38.2227,38.2296,38.1673,38.2088,132600.0
2011-01-28 15:40:00,55.23,55.25,55.11,55.17,121100.0,38.2088,38.2227,38.1258,38.1673,121100.0
2011-01-28 15:45:00,55.17,55.26,55.15,55.16,159700.0,38.1673,38.2296,38.1535,38.1604,159700.0
2011-01-28 15:50:00,55.16,55.28,55.16,55.28,416900.0,38.1604,38.2434,38.1604,38.2434,416900.0
2011-01-28 15:55:00,55.29,55.37,55.24,55.29,500900.0,38.2504,38.3057,38.2158,38.2504,500900.0
2011-01-31 09:30:00,55.25,55.42,55.22,55.25,143900.0,38.2227,38.3403,38.2019,38.2227,143900.0
2011-01-31 09:35:00,55.25,55.41,55.06,55.09,105600.0,38.2227,38.3334,38.0912,38.112,105600.0
2011-01-31 09:40:00,55.1,55.26,55.05,55.18,140100.0,38.1189,38.2296,38.0843,38.1743,140100.0
2011-01-31 09:45:00,55.21,55.22,55.06,55.08,97000.0,38.195,38.2019,38.0912,38.1051,97000.0
2011-01-31 09:50:00,55.08,55.08,54.85,54.93,149000.0,38.1051,38.1051,37.946,38.0013,149000.0
2011-01-31 09:55:00,54.92,55.0,54.86,55.0,118300.0,37.9944,38.0497,37.9529,38.0497,118300.0
2011-01-31 10:00:00,55.0,55.11,54.94,54.97,76700.0,38.0497,38.1258,38.0082,38.029,76700.0
2011-01-31 10:05:00,54.97,55.01,54.92,54.95,46700.0,38.029,38.0566,37.9944,38.0151,46700.0
2011-01-31 10:10:00,54.94,54.96,54.9,54.94,59200.0,38.0082,38.0221,37.9805,38.0082,59200.0
2011-01-31 10:15:00,54.93,55.05,54.92,55.02,53100.0,38.0013,38.0843,37.9944,38.0636,53100.0
2011-01-31 10:20:00,55.01,55.04,54.94,55.0,42800.0,38.0566,38.0774,38.0082,38.0497,42800.0
2011-01-31 10:25:00,55.0,55.08,54.94,54.96,58600.0,38.0497,38.1051,38.0082,38.0221,58600.0
2011-01-31 10:30:00,54.96,54.99,54.92,54.99,46800.0,38.0221,38.0428,37.9944,38.0428,46800.0
2011-01-31 10:35:00,54.98,55.05,54.96,54.97,53700.0,38.0359,38.0843,38.0221,38.029,53700.0
2011-01-31 10:40:00,54.97,55.0,54.91,54.92,50000.0,38.029,38.0497,37.9875,37.9944,50000.0
2011-01-31 10:45:00,54.91,54.96,54.89,54.96,97200.0,37.9875,38.0221,37.9736,38.0221,97200.0
2011-01-31 10:50:00,54.96,55.03,54.96,54.99,50400.0,38.0221,38.0705,38.0221,38.0428,50400.0
2011-01-31 10:55:00,54.99,54.99,54.96,54.96,59500.0,38.0428,38.0428,38.0221,38.0221,59500.0
2011-01-31 11:00:00,54.96,55.0,54.96,54.99,45500.0,38.0221,38.0497,38.0221,38.0428,45500.0
2011-01-31 11:05:00,54.99,55.0,54.98,55.0,37100.0,38.0428,38.0497,38.0359,38.0497,37100.0
2011-01-31 11:10:00,54.99,55.0,54.96,54.97,31600.0,38.0428,38.0497,38.0221,38.029,31600.0
2011-01-31 11:15:00,54.97,55.0,54.96,54.98,37100.0,38.029,38.0497,38.0221,38.0359,37100.0
2011-01-31 11:20:00,54.98,55.03,54.97,55.03,39500.0,38.0359,38.0705,38.029,38.0705,39500.0
2011-01-31 11:25:00,55.03,55.04,55.0,55.04,28400.0,38.0705,38.0774,38.0497,38.0774,28400.0
2011-01-31 11:30:00,55.05,55.11,55.01,55.11,63700.0,38.0843,38.1258,38.0566,38.1258,63700.0
2011-01-31 11:35:00,55.12,55.21,55.12,55.19,48500.0,38.1327,38.195,38.1327,38.1812,48500.0
2011-01-31 11:40:00,55.2,55.26,55.18,55.22,56700.0,38.1881,38.2296,38.1743,38.2019,56700.0
2011-01-31 11:45:00,55.22,55.22,55.2,55.22,32500.0,38.2019,38.2019,38.1881,38.2019,32500.0
2011-01-31 11:50:00,55.22,55.22,55.2,55.21,21700.0,38.2019,38.2019,38.1881,38.195,21700.0
2011-01-31 11:55:00,55.2,55.21,55.1,55.11,60600.0,38.1881,38.195,38.1189,38.1258,60600.0
2011-01-31 12:00:00,55.11,55.13,55.07,55.08,45400.0,38.1258,38.1397,38.0982,38.1051,45400.0
2011-01-31 12:05:00,55.09,55.26,55.09,55.25,44400.0,38.112,38.2296,38.112,38.2227,44400.0
2011-01-31 12:10:00,55.25,55.33,55.25,55.32,39900.0,38.2227,38.278,38.2227,38.2711,39900.0
2011-01-31 12:15:00,55.32,55.43,55.31,55.43,76300.0,38.2711,38.3472,38.2642,38.3472,76300.0
2011-01-31 12:20:00,55.42,55.43,55.34,55.36,27400.0,38.3403,38.3472,38.2849,38.2988,27400.0
2011-01-31 12:25:00,55.36,55.46,55.35,55.45,34900.0,38.2988,38.368,38.2919,38.361,34900.0
2011-01-31 12:30:00,55.44,55.45,55.32,55.33,36000.0,38.3541,38.361,38.2711,38.278,36000.0
2011-01-31 12:35:00,55.34,55.41,55.33,55.34,52600.0,38.2849,38.3334,38.278,38.2849,52600.0
2011-01-31 12:40:00,55.33,55.42,55.3,55.41,81000.0,38.278,38.3403,38.2573,38.3334,81000.0
2011-01-31 12:45:00,55.4,55.41,55.35,55.35,31800.0,38.3265,38.3334,38.2919,38.2919,31800.0
2011-01-31 12:50:00,55.34,55.36,55.32,55.32,20600.0,38.2849,38.2988,38.2711,38.2711,20600.0
2011-01-31 12:55:00,55.31,55.33,55.29,55.29,31700.0,38.2642,38.278,38.2504,38.2504,31700.0
2011-01-31 13:00:00,55.3,55.35,55.29,55.3,17100.0,38.2573,38.2919,38.2504,38.2573,17100.0
2011-01-31 13:05:00,55.31,55.32,55.26,55.28,25100.0,38.2642,38.2711,38.2296,38.2434,25100.0
2011-01-31 13:10:00,55.28,55.28,55.22,55.25,77900.0,38.2434,38.2434,38.2019,38.2227,77900.0
2011-01-31 13:15:00,55.24,55.3,55.23,55.29,25600.0,38.2158,38.2573,38.2088,38.2504,25600.0
2011-01-31 13:20:00,55.28,55.29,55.24,55.25,23200.0,38.2434,38.2504,38.2158,38.2227,23200.0
2011-01-31 13:25:00,55.26,55.35,55.24,55.35,51800.0,38.2296,38.2919,38.2158,38.2919,51800.0
2011-01-31 13:30:00,55.34,55.36,55.34,55.35,27100.0,38.2849,38.2988,38.2849,38.2919,27100.0
2011-01-31 13:35:00,55.35,55.38,55.32,55.36,48000.0,38.2919,38.3126,38.2711,38.2988,48000.0
2011-01-31 13:40:00,55.36,55.37,55.31,55.33,32400.0,38.2988,38.3057,38.2642,38.278,32400.0
2011-01-31 13:45:00,55.34,55.37,55.34,55.34,26300.0,38.2849,38.3057,38.2849,38.2849,26300.0
2011-01-31 13:50:00,55.33,55.33,55.29,55.3,56600.0,38.278,38.278,38.2504,38.2573,56600.0
2011-01-31 13:55:00,55.3,55.31,55.24,55.24,43900.0,38.2573,38.2642,38.2158,38.2158,43900.0
2011-01-31 14:00:00,55.24,55.25,55.18,55.2,68900.0,38.2158,38.2227,38.1743,38.1881,68900.0
2011-01-31 14:05:00,55.19,55.21,55.16,55.17,53800.0,38.1812,38.195,38.1604,38.1673,53800.0
2011-01-31 14:10:00,55.16,55.17,55.1,55.11,55000.0,38.1604,38.1673,38.1189,38.1258,55000.0
2011-01-31 14:15:00,55.1,55.12,55.1,55.11,54700.0,38.1189,38.1327,38.1189,38.1258,54700.0
2011-01-31 14:20:00,55.11,55.12,55.09,55.11,39600.0,38.1258,38.1327,38.112,38.1258,39600.0
2011-01-31 14:25:00,55.12,55.12,55.06,55.09,88500.0,38.1327,38.1327,38.0912,38.112,88500.0
2011-01-31 14:30:00,55.08,55.09,54.97,54.98,101200.0,38.1051,38.112,38.029,38.0359,101200.0
2011-01-31 14:35:00,54.98,54.99,54.89,54.93,114800.0,38.0359,38.0428,37.9736,38.0013,114800.0
2011-01-31 14:40:00,54.93,55.01,54.93,55.0,170700.0,38.0013,38.0566,38.0013,38.0497,170700.0
2011-01-31 14:45:00,55.0,55.0,54.92,54.94,102300.0,38.0497,38.0497,37.9944,38.0082,102300.0
2011-01-31 14:50:00,54.93,54.96,54.89,54.96,64900.0,38.0013,38.0221,37.9736,38.0221,64900.0
2011-01-31 14:55:00,54.97,54.98,54.92,54.93,58300.0,38.029,38.0359,37.9944,38.0013,58300.0
2011-01-31 15:00:00,54.94,54.99,54.91,54.94,193000.0,38.0082,38.0428,37.9875,38.0082,193000.0
2011-01-31 15:05:00,54.94,54.96,54.93,54.94,52100.0,38.0082,38.0221,38.0013,38.0082,52100.0
2011-01-31 15:10:00,54.95,54.96,54.91,54.91,50700.0,38.0151,38.0221,37.9875,37.9875,50700.0
2011-01-31 15:15:00,54.91,54.95,54.9,54.92,55500.0,37.9875,38.0151,37.9805,37.9944,55500.0
2011-01-31 15:20:00,54.93,54.93,54.87,54.87,59400.0,38.0013,38.0013,37.9598,37.9598,59400.0
2011-01-31 15:25:00,54.88,54.88,54.86,54.87,66300.0,37.9667,37.9667,37.9529,37.9598,66300.0
2011-01-31 15:30:00,54.86,54.93,54.86,54.93,62100.0,37.9529,38.0013,37.9529,38.0013,62100.0
2011-01-31 15:35:00,54.93,54.93,54.91,54.91,50600.0,38.0013,38.0013,37.9875,37.9875,50600.0
2011-01-31 15:40:00,54.92,54.96,54.91,54.96,113300.0,37.9944,38.0221,37.9875,38.0221,113300.0
2011-01-31 15:45:00,54.96,55.03,54.94,55.03,170100.0,38.0221,38.0705,38.0082,38.0705,170100.0
2011-01-31 15:50:00,55.03,55.08,54.98,55.08,222000.0,38.0705,38.1051,38.0359,38.1051,222000.0
2011-01-31 15:55:00,55.08,55.14,55.06,55.08,321600.0,38.1051,38.1466,38.0912,38.1051,321600.0
2011-02-01 09:30:00,55.23,55.33,55.11,55.26,167800.0,38.2088,38.278,38.1258,38.2296,167800.0
2011-02-01 09:35:00,55.29,55.56,55.29,55.47,120000.0,38.2504,38.4371,38.2504,38.3749,120000.0
2011-02-01 09:40:00,55.46,55.58,55.42,55.55,75400.0,38.368,38.451,38.3403,38.4302,75400.0
2011-02-01 09:45:00,55.57,55.64,55.51,55.53,80300.0,38.4441,38.4925,38.4026,38.4164,80300.0
2011-02-01 09:50:00,55.52,55.55,55.46,55.46,59300.0,38.4095,38.4302,38.368,38.368,59300.0
2011-02-01 09:55:00,55.47,55.54,55.46,55.47,59100.0,38.3749,38.4233,38.368,38.3749,59100.0
2011-02-01 10:00:00,55.47,55.55,55.38,55.52,102500.0,38.3749,38.4302,38.3126,38.4095,102500.0
2011-02-01 10:05:00,55.53,55.54,55.28,55.34,74700.0,38.4164,38.4233,38.2434,38.2849,74700.0
2011-02-01 10:10:00,55.34,55.39,55.31,55.31,36200.0,38.2849,38.3195,38.2642,38.2642,36200.0
2011-02-01 10:15:00,55.3,55.39,55.26,55.36,48300.0,38.2573,38.3195,38.2296,38.2988,48300.0
2011-02-01 10:20:00,55.37,55.44,55.34,55.4,75700.0,38.3057,38.3541,38.2849,38.3265,75700.0
2011-02-01 10:25:00,55.39,55.44,55.34,55.37,60400.0,38.3195,38.3541,38.2849,38.3057,60400.0
2011-02-01 10:30:00,55.37,55.38,55.29,55.29,51100.0,38.3057,38.3126,38.2504,38.2504,51100.0
2011-02-01 10:35:00,55.29,55.3,55.25,55.3,62200.0,38.2504,38.2573,38.2227,38.2573,62200.0
2011-02-01 10:40:00,55.29,55.45,55.29,55.45,59300.0,38.2504,38.361,38.2504,38.361,59300.0
2011-02-01 10:45:00,55.44,55.49,55.43,55.47,41300.0,38.3541,38.3887,38.3472,38.3749,41300.0
2011-02-01 10:50:00,55.48,55.53,55.47,55.51,42300.0,38.3818,38.4164,38.3749,38.4026,42300.0
2011-02-01 10:55:00,55.51,55.54,55.45,55.47,57600.0,38.4026,38.4233,38.361,38.3749,57600.0
2011-02-01 11:00:00,55.47,55.48,55.42,55.42,32900.0,38.3749,38.3818,38.3403,38.3403,32900.0
2011-02-01 11:05:00,55.43,55.43,55.35,55.35,67300.0,38.3472,38.3472,38.2919,38.2919,67300.0
2011-02-01 11:10:00,55.36,55.39,55.32,55.39,39600.0,38.2988,38.3195,38.2711,38.3195,39600.0
2011-02-01 11:15:00,55.39,55.4,55.34,55.4,31500.0,38.3195,38.3265,38.2849,38.3265,31500.0
2011-02-01 11:20:00,55.4,55.41,55.31,55.31,44900.0,38.3265,38.3334,38.2642,38.2642,44900.0
2011-02-01 11:25:00,55.32,55.33,55.28,55.29,29300.0,38.2711,38.278,38.2434,38.2504,29300.0
2011-02-01 11:30:00,55.3,55.4,55.29,55.37,35300.0,38.2573,38.3265,38.2504,38.3057,35300.0
2011-02-01 11:35:00,55.37,55.45,55.33,55.44,86700.0,38.3057,38.361,38.278,38.3541,86700.0
2011-02-01 11:40:00,55.45,55.48,55.41,55.45,64900.0,38.361,38.3818,38.3334,38.361,64900.0
2011-02-01 11:45:00,55.46,55.48,55.39,55.39,33100.0,38.368,38.3818,38.3195,38.3195,33100.0
2011-02-01 11:50:00,55.39,55.47,55.37,55.43,61900.0,38.3195,38.3749,38.3057,38.3472,61900.0
2011-02-01 11:55:00,55.43,55.52,55.4,55.46,88600.0,38.3472,38.4095,38.3265,38.368,88600.0
2011-02-01 12:00:00,55.46,55.52,55.44,55.44,141400.0,38.368,38.4095,38.3541,38.3541,141400.0
2011-02-01 12:05:00,55.44,55.52,55.42,55.51,43800.0,38.3541,38.4095,38.3403,38.4026,43800.0
2011-02-01 12:10:00,55.51,55.68,55.51,55.66,88900.0,38.4026,38.5202,38.4026,38.5063,88900.0
2011-02-01 12:15:00,55.66,55.76,55.65,55.75,66600.0,38.5063,38.5755,38.4994,38.5686,66600.0
2011-02-01 12:20:00,55.75,55.8,55.74,55.76,91500.0,38.5686,38.6032,38.5617,38.5755,91500.0
2011-02-01 12:25:00,55.76,55.81,55.75,55.76,50200.0,38.5755,38.6101,38.5686,38.5755,50200.0
2011-02-01 12:30:00,55.75,55.8,55.75,55.78,36900.0,38.5686,38.6032,38.5686,38.5893,36900.0
2011-02-01 12:35:00,55.78,55.79,55.75,55.77,34500.0,38.5893,38.5963,38.5686,38.5824,34500.0
2011-02-01 12:40:00,55.76,55.83,55.76,55.82,74200.0,38.5755,38.6239,38.5755,38.617,74200.0
2011-02-01 12:45:00,55.82,55.84,55.82,55.82,61600.0,38.617,38.6309,38.617,38.617,61600.0
2011-02-01 12:50:00,55.82,55.83,55.76,55.79,49600.0,38.617,38.6239,38.5755,38.5963,49600.0
2011-02-01 12:55:00,55.79,55.86,55.75,55.84,50500.0,38.5963,38.6447,38.5686,38.6309,50500.0
2011-02-01 13:00:00,55.83,55.86,55.8,55.81,40400.0,38.6239,38.6447,38.6032,38.6101,40400.0
2011-02-01 13:05:00,55.8,55.81,55.74,55.75,61500.0,38.6032,38.6101,38.5617,38.5686,61500.0
2011-02-01 13:10:00,55.76,55.77,55.73,55.73,42900.0,38.5755,38.5824,38.5548,38.5548,42900.0
2011-02-01 13:15:00,55.73,55.77,55.73,55.75,57200.0,38.5548,38.5824,38.5548,38.5686,57200.0
2011-02-01 13:20:00,55.76,55.77,55.75,55.76,25900.0,38.5755,38.5824,38.5686,38.5755,25900.0
2011-02-01 13:25:00,55.77,55.78,55.75,55.76,38400.0,38.5824,38.5893,38.5686,38.5755,38400.0
2011-02-01 13:30:00,55.75,55.77,55.72,55.72,56300.0,38.5686,38.5824,38.5478,38.5478,56300.0
2011-02-01 13:35:00,55.73,55.75,55.72,55.72,20100.0,38.5548,38.5686,38.5478,38.5478,20100.0
2011-02-01 13:40:00,55.73,55.77,55.71,55.76,54000.0,38.5548,38.5824,38.5409,38.5755,54000.0
2011-02-01 13:45:00,55.76,55.82,55.75,55.78,55000.0,38.5755,38.617,38.5686,38.5893,55000.0
2011-02-01 13:50:00,55.78,55.82,55.74,55.74,47100.0,38.5893,38.617,38.5617,38.5617,47100.0
2011-02-01 13:55:00,55.74,55.75,55.72,55.73,34100.0,38.5617,38.5686,38.5478,38.5548,34100.0
2011-02-01 14:00:00,55.73,55.79,55.72,55.77,38100.0,38.5548,38.5963,38.5478,38.5824,38100.0
2011-02-01 14:05:00,55.78,55.82,55.77,55.8,42100.0,38.5893,38.617,38.5824,38.6032,42100.0
2011-02-01 14:10:00,55.8,55.82,55.8,55.8,51400.0,38.6032,38.617,38.6032,38.6032,51400.0
2011-02-01 14:15:00,55.8,55.86,55.8,55.86,58200.0,38.6032,38.6447,38.6032,38.6447,58200.0
2011-02-01 14:20:00,55.85,55.88,55.8,55.83,69000.0,38.6378,38.6585,38.6032,38.6239,69000.0
2011-02-01 14:25:00,55.83,55.86,55.82,55.83,57400.0,38.6239,38.6447,38.617,38.6239,57400.0
2011-02-01 14:30:00,55.83,55.85,55.8,55.8,36600.0,38.6239,38.6378,38.6032,38.6032,36600.0
2011-02-01 14:35:00,55.8,55.85,55.8,55.8,46300.0,38.6032,38.6378,38.6032,38.6032,46300.0
2011-02-01 14:40:00,55.8,55.85,55.8,55.84,49500.0,38.6032,38.6378,38.6032,38.6309,49500.0
2011-02-01 14:45:00,55.83,55.85,55.82,55.82,53200.0,38.6239,38.6378,38.617,38.617,53200.0
2011-02-01 14:50:00,55.83,55.83,55.8,55.81,96600.0,38.6239,38.6239,38.6032,38.6101,96600.0
2011-02-01 14:55:00,55.8,55.83,55.77,55.83,102600.0,38.6032,38.6239,38.5824,38.6239,102600.0
2011-02-01 15:00:00,55.84,55.85,55.79,55.81,52800.0,38.6309,38.6378,38.5963,38.6101,52800.0
2011-02-01 15:05:00,55.8,55.83,55.78,55.81,70200.0,38.6032,38.6239,38.5893,38.6101,70200.0
2011-02-01 15:10:00,55.82,55.82,55.75,55.76,44600.0,38.617,38.617,38.5686,38.5755,44600.0
2011-02-01 15:15:00,55.77,55.79,55.75,55.76,81100.0,38.5824,38.5963,38.5686,38.5755,81100.0
2011-02-01 15:20:00,55.77,55.78,55.73,55.78,67800.0,38.5824,38.5893,38.5548,38.5893,67800.0
2011-02-01 15:25:00,55.78,55.8,55.72,55.72,120600.0,38.5893,38.6032,38.5478,38.5478,120600.0
2011-02-01 15:30:00,55.72,55.74,55.68,55.73,49900.0,38.5478,38.5617,38.5202,38.5548,49900.0
2011-02-01 15:35:00,55.74,55.79,55.73,55.76,50000.0,38.5617,38.5963,38.5548,38.5755,50000.0
2011-02-01 15:40:00,55.76,55.77,55.72,55.75,72700.0,38.5755,38.5824,38.5478,38.5686,72700.0
2011-02-01 15:45:00,55.75,55.82,55.73,55.81,112300.0,38.5686,38.617,38.5548,38.6101,112300.0
2011-02-01 15:50:00,55.82,55.87,55.76,55.76,251200.0,38.617,38.6516,38.5755,38.5755,251200.0
2011-02-01 15:55:00,55.76,55.77,55.63,55.7,311900.0,38.5755,38.5824,38.4856,38.534,311900.0
2011-02-02 09:30:00,55.16,55.53,55.14,55.52,138100.0,38.1604,38.4164,38.1466,38.4095,138100.0
2011-02-02 09:35:00,55.5,55.56,55.47,55.54,51800.0,38.3956,38.4371,38.3749,38.4233,51800.0
2011-02-02 09:40:00,55.55,55.64,55.52,55.53,46700.0,38.4302,38.4925,38.4095,38.4164,46700.0
2011-02-02 09:45:00,55.52,55.63,55.4,55.41,54500.0,38.4095,38.4856,38.3265,38.3334,54500.0
2011-02-02 09:50:00,55.41,55.44,55.23,55.24,54300.0,38.3334,38.3541,38.2088,38.2158,54300.0
2011-02-02 09:55:00,55.24,55.25,55.1,55.11,60600.0,38.2158,38.2227,38.1189,38.1258,60600.0
2011-02-02 10:00:00,55.12,55.12,54.97,54.97,126300.0,38.1327,38.1327,38.029,38.029,126300.0
2011-02-02 10:05:00,54.97,54.98,54.83,54.85,175800.0,38.029,38.0359,37.9321,37.946,175800.0
2011-02-02 10:10:00,54.84,54.86,54.79,54.83,58900.0,37.939,37.9529,37.9045,37.9321,58900.0
2011-02-02 10:15:00,54.83,54.9,54.79,54.9,189200.0,37.9321,37.9805,37.9045,37.9805,189200.0
2011-02-02 10:20:00,54.9,55.04,54.9,55.0,102500.0,37.9805,38.0774,37.9805,38.0497,102500.0
2011-02-02 10:25:00,54.99,55.12,54.97,55.07,118000.0,38.0428,38.1327,38.029,38.0982,118000.0
2011-02-02 10:30:00,55.06,55.23,55.06,55.23,145900.0,38.0912,38.2088,38.0912,38.2088,145900.0
2011-02-02 10:35:00,55.22,55.25,55.18,55.2,43300.0,38.2019,38.2227,38.1743,38.1881,43300.0
2011-02-02 10:40:00,55.2,55.22,55.14,55.22,88500.0,38.1881,38.2019,38.1466,38.2019,88500.0
2011-02-02 10:45:00,55.22,55.3,55.21,55.29,88800.0,38.2019,38.2573,38.195,38.2504,88800.0
2011-02-02 10:50:00,55.29,55.34,55.27,55.28,46500.0,38.2504,38.2849,38.2365,38.2434,46500.0
2011-02-02 10:55:00,55.28,55.37,55.26,55.35,84600.0,38.2434,38.3057,38.2296,38.2919,84600.0
2011-02-02 11:00:00,55.35,55.36,55.23,55.23,42100.0,38.2919,38.2988,38.2088,38.2088,42100.0
2011-02-02 11:05:00,55.23,55.25,55.16,55.23,42300.0,38.2088,38.2227,38.1604,38.2088,42300.0
2011-02-02 11:10:00,55.22,55.28,55.2,55.27,51600.0,38.2019,38.2434,38.1881,38.2365,51600.0
2011-02-02 11:15:00,55.26,55.31,55.26,55.3,29300.0,38.2296,38.2642,38.2296,38.2573,29300.0
2011-02-02 11:20:00,55.29,55.32,55.27,55.28,34900.0,38.2504,38.2711,38.2365,38.2434,34900.0
2011-02-02 11:25:00,55.27,55.35,55.26,55.3,34700.0,38.2365,38.2919,38.2296,38.2573,34700.0
2011-02-02 11:30:00,55.31,55.32,55.28,55.3,92500.0,38.2642,38.2711,38.2434,38.2573,92500.0
2011-02-02 11:35:00,55.32,55.37,55.31,55.35,118600.0,38.2711,38.3057,38.2642,38.2919,118600.0
2011-02-02 11:40:00,55.34,55.4,55.31,55.31,40000.0,38.2849,38.3265,38.2642,38.2642,40000.0
2011-02-02 11:45:00,55.31,55.42,55.3,55.34,101300.0,38.2642,38.3403,38.2573,38.2849,101300.0
2011-02-02 11:50:00,55.33,55.36,55.29,55.29,71200.0,38.278,38.2988,38.2504,38.2504,71200.0
2011-02-02 11:55:00,55.28,55.31,55.26,55.31,9400.0,38.2434,38.2642,38.2296,38.2642,9400.0
2011-02-02 12:00:00,55.3,55.32,55.24,55.25,45900.0,38.2573,38.2711,38.2158,38.2227,45900.0
2011-02-02 12:05:00,55.24,55.31,55.19,55.25,93500.0,38.2158,38.2642,38.1812,38.2227,93500.0
2011-02-02 12:10:00,55.23,55.29,55.23,55.26,14700.0,38.2088,38.2504,38.2088,38.2296,14700.0
2011-02-02 12:15:00,55.26,55.28,55.22,55.23,20700.0,38.2296,38.2434,38.2019,38.2088,20700.0
2011-02-02 12:20:00,55.23,55.25,55.2,55.23,29700.0,38.2088,38.2227,38.1881,38.2088,29700.0
2011-02-02 12:25:00,55.23,55.3,55.2,55.2,68300.0,38.2088,38.2573,38.1881,38.1881,68300.0
2011-02-02 12:30:00,55.2,55.37,55.2,55.35,102500.0,38.1881,38.3057,38.1881,38.2919,102500.0
2011-02-02 12:35:00,55.35,55.35,55.31,55.35,32100.0,38.2919,38.2919,38.2642,38.2919,32100.0
2011-02-02 12:40:00,55.35,55.38,55.32,55.35,60900.0,38.2919,38.3126,38.2711,38.2919,60900.0
2011-02-02 12:45:00,55.36,55.36,55.32,55.33,33200.0,38.2988,38.2988,38.2711,38.278,33200.0
2011-02-02 12:50:00,55.33,55.34,55.29,55.33,28600.0,38.278,38.2849,38.2504,38.278,28600.0
2011-02-02 12:55:00,55.33,55.37,55.33,55.36,16500.0,38.278,38.3057,38.278,38.2988,16500.0
2011-02-02 13:00:00,55.36,55.36,55.28,55.31,32100.0,38.2988,38.2988,38.2434,38.2642,32100.0
2011-02-02 13:05:00,55.31,55.38,55.31,55.36,32600.0,38.2642,38.3126,38.2642,38.2988,32600.0
2011-02-02 13:10:00,55.37,55.43,55.37,55.41,31800.0,38.3057,38.3472,38.3057,38.3334,31800.0
2011-02-02 13:15:00,55.42,55.49,55.42,55.47,45700.0,38.3403,38.3887,38.3403,38.3749,45700.0
2011-02-02 13:20:00,55.47,55.52,55.47,55.52,42000.0,38.3749,38.4095,38.3749,38.4095,42000.0
2011-02-02 13:25:00,55.51,55.52,55.46,55.46,28400.0,38.4026,38.4095,38.368,38.368,28400.0
2011-02-02 13:30:00,55.46,55.52,55.45,55.52,17800.0,38.368,38.4095,38.361,38.4095,17800.0
2011-02-02 13:35:00,55.52,55.52,55.48,55.51,40200.0,38.4095,38.4095,38.3818,38.4026,40200.0
2011-02-02 13:40:00,55.5,55.51,55.46,55.46,27500.0,38.3956,38.4026,38.368,38.368,27500.0
2011-02-02 13:45:00,55.47,55.5,55.47,55.49,24300.0,38.3749,38.3956,38.3749,38.3887,24300.0
2011-02-02 13:50:00,55.49,55.54,55.49,55.54,10200.0,38.3887,38.4233,38.3887,38.4233,10200.0
2011-02-02 13:55:00,55.53,55.54,55.48,55.5,27200.0,38.4164,38.4233,38.3818,38.3956,27200.0
2011-02-02 14:00:00,55.5,55.52,55.48,55.52,29400.0,38.3956,38.4095,38.3818,38.4095,29400.0
2011-02-02 14:05:00,55.52,55.52,55.48,55.49,34800.0,38.4095,38.4095,38.3818,38.3887,34800.0
2011-02-02 14:10:00,55.49,55.55,55.49,55.54,36000.0,38.3887,38.4302,38.3887,38.4233,36000.0
2011-02-02 14:15:00,55.54,55.61,55.54,55.57,55100.0,38.4233,38.4717,38.4233,38.4441,55100.0
2011-02-02 14:20:00,55.57,55.59,55.55,55.57,17700.0,38.4441,38.4579,38.4302,38.4441,17700.0
2011-02-02 14:25:00,55.57,55.59,55.53,55.53,25200.0,38.4441,38.4579,38.4164,38.4164,25200.0
2011-02-02 14:30:00,55.54,55.54,55.47,55.48,24300.0,38.4233,38.4233,38.3749,38.3818,24300.0
2011-02-02 14:35:00,55.47,55.5,55.46,55.49,12500.0,38.3749,38.3956,38.368,38.3887,12500.0
2011-02-02 14:40:00,55.49,55.51,55.49,55.5,33700.0,38.3887,38.4026,38.3887,38.3956,33700.0
2011-02-02 14:45:00,55.5,55.51,55.46,55.47,39300.0,38.3956,38.4026,38.368,38.3749,39300.0
2011-02-02 14:50:00,55.47,55.54,55.47,55.52,48600.0,38.3749,38.4233,38.3749,38.4095,48600.0
2011-02-02 14:55:00,55.5,55.51,55.48,55.48,49400.0,38.3956,38.4026,38.3818,38.3818,49400.0
2011-02-02 15:00:00,55.48,55.53,55.46,55.51,39100.0,38.3818,38.4164,38.368,38.4026,39100.0
2011-02-02 15:05:00,55.5,55.58,55.49,55.51,103600.0,38.3956,38.451,38.3887,38.4026,103600.0
2011-02-02 15:10:00,55.51,55.53,55.49,55.51,67600.0,38.4026,38.4164,38.3887,38.4026,67600.0
2011-02-02 15:15:00,55.53,55.57,55.51,55.57,68500.0,38.4164,38.4441,38.4026,38.4441,68500.0
2011-02-02 15:20:00,55.57,55.6,55.53,55.56,104500.0,38.4441,38.4648,38.4164,38.4371,104500.0
2011-02-02 15:25:00,55.56,55.58,55.45,55.46,94300.0,38.4371,38.451,38.361,38.368,94300.0
2011-02-02 15:30:00,55.46,55.48,55.41,55.46,77500.0,38.368,38.3818,38.3334,38.368,77500.0
2011-02-02 15:35:00,55.46,55.51,55.46,55.49,94900.0,38.368,38.4026,38.368,38.3887,94900.0
2011-02-02 15:40:00,55.5,55.54,55.49,55.52,81500.0,38.3956,38.4233,38.3887,38.4095,81500.0
2011-02-02 15:45:00,55.51,55.58,55.51,55.55,120600.0,38.4026,38.451,38.4026,38.4302,120600.0
2011-02-02 15:50:00,55.55,55.59,55.53,55.57,188300.0,38.4302,38.4579,38.4164,38.4441,188300.0
2011-02-02 15:55:00,55.58,55.65,55.56,55.64,277700.0,38.451,38.4994,38.4371,38.4925,277700.0
2011-02-03 09:30:00,55.49,55.52,55.05,55.11,153000.0,38.3887,38.4095,38.0843,38.1258,153000.0
2011-02-03 09:35:00,55.11,55.3,55.11,55.3,60400.0,38.1258,38.2573,38.1258,38.2573,60400.0
2011-02-03 09:40:00,55.29,55.3,55.1,55.1,30900.0,38.2504,38.2573,38.1189,38.1189,30900.0
2011-02-03 09:45:00,55.11,55.27,55.05,55.26,50300.0,38.1258,38.2365,38.0843,38.2296,50300.0
2011-02-03 09:50:00,55.26,55.27,55.2,55.22,71800.0,38.2296,38.2365,38.1881,38.2019,71800.0
2011-02-03 09:55:00,55.22,55.26,55.15,55.19,82100.0,38.2019,38.2296,38.1535,38.1812,82100.0
2011-02-03 10:00:00,55.2,55.28,55.05,55.06,62100.0,38.1881,38.2434,38.0843,38.0912,62100.0
2011-02-03 10:05:00,55.07,55.15,55.05,55.11,80400.0,38.0982,38.1535,38.0843,38.1258,80400.0
2011-02-03 10:10:00,55.11,55.15,55.04,55.1,120200.0,38.1258,38.1535,38.0774,38.1189,120200.0
2011-02-03 10:15:00,55.1,55.13,55.0,55.08,53100.0,38.1189,38.1397,38.0497,38.1051,53100.0
2011-02-03 10:20:00,55.09,55.15,55.05,55.13,66200.0,38.112,38.1535,38.0843,38.1397,66200.0
2011-02-03 10:25:00,55.13,55.18,55.13,55.16,46700.0,38.1397,38.1743,38.1397,38.1604,46700.0
2011-02-03 10:30:00,55.15,55.22,55.11,55.19,73400.0,38.1535,38.2019,38.1258,38.1812,73400.0
2011-02-03 10:35:00,55.18,55.26,55.16,55.25,45200.0,38.1743,38.2296,38.1604,38.2227,45200.0
2011-02-03 10:40:00,55.25,55.27,55.17,55.27,54300.0,38.2227,38.2365,38.1673,38.2365,54300.0
2011-02-03 10:45:00,55.26,55.3,55.24,55.25,43300.0,38.2296,38.2573,38.2158,38.2227,43300.0
2011-02-03 10:50:00,55.26,55.29,55.26,55.27,19400.0,38.2296,38.2504,38.2296,38.2365,19400.0
2011-02-03 10:55:00,55.26,55.35,55.25,55.34,42600.0,38.2296,38.2919,38.2227,38.2849,42600.0
2011-02-03 11:00:00,55.33,55.34,55.23,55.24,47300.0,38.278,38.2849,38.2088,38.2158,47300.0
2011-02-03 11:05:00,55.24,55.24,55.2,55.21,47900.0,38.2158,38.2158,38.1881,38.195,47900.0
2011-02-03 11:10:00,55.21,55.23,55.2,55.21,50600.0,38.195,38.2088,38.1881,38.195,50600.0
2011-02-03 11:15:00,55.21,55.24,55.2,55.22,35300.0,38.195,38.2158,38.1881,38.2019,35300.0
2011-02-03 11:20:00,55.22,55.29,55.21,55.29,33700.0,38.2019,38.2504,38.195,38.2504,33700.0
2011-02-03 11:25:00,55.29,55.31,55.25,55.3,20400.0,38.2504,38.2642,38.2227,38.2573,20400.0
2011-02-03 11:30:00,55.31,55.41,55.3,55.39,45100.0,38.2642,38.3334,38.2573,38.3195,45100.0
2011-02-03 11:35:00,55.39,55.44,55.35,55.41,44300.0,38.3195,38.3541,38.2919,38.3334,44300.0
2011-02-03 11:40:00,55.42,55.45,55.41,55.45,17400.0,38.3403,38.361,38.3334,38.361,17400.0
2011-02-03 11:45:00,55.45,55.5,55.45,55.47,22600.0,38.361,38.3956,38.361,38.3749,22600.0
2011-02-03 11:50:00,55.48,55.48,55.4,55.41,21500.0,38.3818,38.3818,38.3265,38.3334,21500.0
2011-02-03 11:55:00,55.41,55.47,55.4,55.44,21100.0,38.3334,38.3749,38.3265,38.3541,21100.0
2011-02-03 12:00:00,55.45,55.49,55.42,55.46,59100.0,38.361,38.3887,38.3403,38.368,59100.0
2011-02-03 12:05:00,55.45,55.47,55.42,55.45,31400.0,38.361,38.3749,38.3403,38.361,31400.0
2011-02-03 12:10:00,55.46,55.47,55.4,55.4,20700.0,38.368,38.3749,38.3265,38.3265,20700.0
2011-02-03 12:15:00,55.41,55.42,55.37,55.37,20300.0,38.3334,38.3403,38.3057,38.3057,20300.0
2011-02-03 12:20:00,55.36,55.41,55.33,55.4,31800.0,38.2988,38.3334,38.278,38.3265,31800.0
2011-02-03 12:25:00,55.41,55.44,55.41,55.43,20000.0,38.3334,38.3541,38.3334,38.3472,20000.0
2011-02-03 12:30:00,55.44,55.47,55.43,55.46,32400.0,38.3541,38.3749,38.3472,38.368,32400.0
2011-02-03 12:35:00,55.46,55.47,55.43,55.43,18600.0,38.368,38.3749,38.3472,38.3472,18600.0
2011-02-03 12:40:00,55.42,55.42,55.39,55.4,12500.0,38.3403,38.3403,38.3195,38.3265,12500.0
2011-02-03 12:45:00,55.4,55.41,55.33,55.35,27100.0,38.3265,38.3334,38.278,38.2919,27100.0
2011-02-03 12:50:00,55.35,55.39,55.32,55.37,13200.0,38.2919,38.3195,38.2711,38.3057,13200.0
2011-02-03 12:55:00,55.38,55.4,55.36,55.39,12800.0,38.3126,38.3265,38.2988,38.3195,12800.0
2011-02-03 13:00:00,55.4,55.41,55.38,55.41,17600.0,38.3265,38.3334,38.3126,38.3334,17600.0
2011-02-03 13:05:00,55.41,55.46,55.38,55.45,52800.0,38.3334,38.368,38.3126,38.361,52800.0
2011-02-03 13:10:00,55.46,55.48,55.45,55.46,20100.0,38.368,38.3818,38.361,38.368,20100.0
2011-02-03 13:15:00,55.46,55.47,55.4,55.4,16700.0,38.368,38.3749,38.3265,38.3265,16700.0
2011-02-03 13:20:00,55.4,55.43,55.4,55.43,11500.0,38.3265,38.3472,38.3265,38.3472,11500.0
2011-02-03 13:25:00,55.43,55.51,55.43,55.51,42500.0,38.3472,38.4026,38.3472,38.4026,42500.0
2011-02-03 13:30:00,55.51,55.53,55.47,55.48,38500.0,38.4026,38.4164,38.3749,38.3818,38500.0
2011-02-03 13:35:00,55.47,55.48,55.43,55.47,35200.0,38.3749,38.3818,38.3472,38.3749,35200.0
2011-02-03 13:40:00,55.47,55.54,55.44,55.53,90100.0,38.3749,38.4233,38.3541,38.4164,90100.0
2011-02-03 13:45:00,55.53,55.56,55.48,55.52,116100.0,38.4164,38.4371,38.3818,38.4095,116100.0
2011-02-03 13:50:00,55.53,55.57,55.52,55.57,26000.0,38.4164,38.4441,38.4095,38.4441,26000.0
2011-02-03 13:55:00,55.57,55.59,55.56,55.58,22600.0,38.4441,38.4579,38.4371,38.451,22600.0
2011-02-03 14:00:00,55.57,55.61,55.57,55.58,37000.0,38.4441,38.4717,38.4441,38.451,37000.0
2011-02-03 14:05:00,55.57,55.59,55.53,55.55,50800.0,38.4441,38.4579,38.4164,38.4302,50800.0
2011-02-03 14:10:00,55.55,55.55,55.52,55.53,22200.0,38.4302,38.4302,38.4095,38.4164,22200.0
2011-02-03 14:15:00,55.54,55.6,55.53,55.58,51300.0,38.4233,38.4648,38.4164,38.451,51300.0
2011-02-03 14:20:00,55.58,55.64,55.57,55.62,37800.0,38.451,38.4925,38.4441,38.4787,37800.0
2011-02-03 14:25:00,55.61,55.63,55.6,55.61,22600.0,38.4717,38.4856,38.4648,38.4717,22600.0
2011-02-03 14:30:00,55.61,55.61,55.53,55.56,76900.0,38.4717,38.4717,38.4164,38.4371,76900.0
2011-02-03 14:35:00,55.55,55.57,55.54,55.55,18400.0,38.4302,38.4441,38.4233,38.4302,18400.0
2011-02-03 14:40:00,55.55,55.55,55.5,55.54,34200.0,38.4302,38.4302,38.3956,38.4233,34200.0
2011-02-03 14:45:00,55.54,55.55,55.52,55.53,45500.0,38.4233,38.4302,38.4095,38.4164,45500.0
2011-02-03 14:50:00,55.53,55.54,55.5,55.52,140900.0,38.4164,38.4233,38.3956,38.4095,140900.0
2011-02-03 14:55:00,55.51,55.53,55.45,55.47,67500.0,38.4026,38.4164,38.361,38.3749,67500.0
2011-02-03 15:00:00,55.47,55.54,55.47,55.5,62400.0,38.3749,38.4233,38.3749,38.3956,62400.0
2011-02-03 15:05:00,55.5,55.57,55.5,55.53,52400.0,38.3956,38.4441,38.3956,38.4164,52400.0
2011-02-03 15:10:00,55.52,55.55,55.5,55.53,53300.0,38.4095,38.4302,38.3956,38.4164,53300.0
2011-02-03 15:15:00,55.53,55.57,55.51,55.53,39700.0,38.4164,38.4441,38.4026,38.4164,39700.0
2011-02-03 15:20:00,55.53,55.54,55.51,55.53,42000.0,38.4164,38.4233,38.4026,38.4164,42000.0
2011-02-03 15:25:00,55.53,55.58,55.52,55.58,50300.0,38.4164,38.451,38.4095,38.451,50300.0
2011-02-03 15:30:00,55.57,55.59,55.52,55.58,77100.0,38.4441,38.4579,38.4095,38.451,77100.0
2011-02-03 15:35:00,55.58,55.59,55.56,55.57,43200.0,38.451,38.4579,38.4371,38.4441,43200.0
2011-02-03 15:40:00,55.57,55.58,55.49,55.5,104100.0,38.4441,38.451,38.3887,38.3956,104100.0
2011-02-03 15:45:00,55.5,55.51,55.46,55.49,118800.0,38.3956,38.4026,38.368,38.3887,118800.0
2011-02-03 15:50:00,55.48,55.52,55.48,55.51,81800.0,38.3818,38.4095,38.3818,38.4026,81800.0
2011-02-03 15:55:00,55.51,55.53,55.45,55.47,246600.0,38.4026,38.4164,38.361,38.3749,246600.0
2011-02-04 09:30:00,55.56,55.62,55.2,55.29,165400.0,38.4371,38.4787,38.1881,38.2504,165400.0
2011-02-04 09:35:00,55.28,55.28,55.05,55.08,132400.0,38.2434,38.2434,38.0843,38.1051,132400.0
2011-02-04 09:40:00,55.07,55.11,54.98,54.99,61800.0,38.0982,38.1258,38.0359,38.0428,61800.0
2011-02-04 09:45:00,54.98,55.01,54.91,54.94,59700.0,38.0359,38.0566,37.9875,38.0082,59700.0
2011-02-04 09:50:00,54.95,55.03,54.93,54.95,53600.0,38.0151,38.0705,38.0013,38.0151,53600.0
2011-02-04 09:55:00,54.95,55.05,54.95,54.99,49800.0,38.0151,38.0843,38.0151,38.0428,49800.0
2011-02-04 10:00:00,54.99,55.02,54.93,55.0,89200.0,38.0428,38.0636,38.0013,38.0497,89200.0
2011-02-04 10:05:00,55.01,55.02,54.92,54.97,41500.0,38.0566,38.0636,37.9944,38.029,41500.0
2011-02-04 10:10:00,54.97,54.97,54.85,54.86,98100.0,38.029,38.029,37.946,37.9529,98100.0
2011-02-04 10:15:00,54.85,54.85,54.79,54.81,64400.0,37.946,37.946,37.9045,37.9183,64400.0
2011-02-04 10:20:00,54.81,54.92,54.74,54.86,42500.0,37.9183,37.9944,37.8699,37.9529,42500.0
2011-02-04 10:25:00,54.86,55.01,54.85,54.98,152100.0,37.9529,38.0566,37.946,38.0359,152100.0
2011-02-04 10:30:00,54.99,55.07,54.99,55.03,33800.0,38.0428,38.0982,38.0428,38.0705,33800.0
2011-02-04 10:35:00,55.02,55.09,54.98,54.99,37700.0,38.0636,38.112,38.0359,38.0428,37700.0
2011-02-04 10:40:00,54.99,55.0,54.94,55.0,47100.0,38.0428,38.0497,38.0082,38.0497,47100.0
2011-02-04 10:45:00,55.0,55.05,55.0,55.02,37600.0,38.0497,38.0843,38.0497,38.0636,37600.0
2011-02-04 10:50:00,55.02,55.13,54.99,55.02,47300.0,38.0636,38.1397,38.0428,38.0636,47300.0
2011-02-04 10:55:00,55.01,55.07,54.98,55.07,20200.0,38.0566,38.0982,38.0359,38.0982,20200.0
2011-02-04 11:00:00,55.06,55.08,54.95,54.96,33500.0,38.0912,38.1051,38.0151,38.0221,33500.0
2011-02-04 11:05:00,54.95,55.07,54.95,55.06,26900.0,38.0151,38.0982,38.0151,38.0912,26900.0
2011-02-04 11:10:00,55.06,55.1,55.05,55.08,30400.0,38.0912,38.1189,38.0843,38.1051,30400.0
2011-02-04 11:15:00,55.08,55.13,55.07,55.12,21600.0,38.1051,38.1397,38.0982,38.1327,21600.0
2011-02-04 11:20:00,55.13,55.13,55.05,55.1,26800.0,38.1397,38.1397,38.0843,38.1189,26800.0
2011-02-04 11:25:00,55.11,55.16,55.1,55.16,29400.0,38.1258,38.1604,38.1189,38.1604,29400.0
2011-02-04 11:30:00,55.15,55.22,55.15,55.22,25800.0,38.1535,38.2019,38.1535,38.2019,25800.0
2011-02-04 11:35:00,55.21,55.21,55.17,55.19,25800.0,38.195,38.195,38.1673,38.1812,25800.0
2011-02-04 11:40:00,55.19,55.22,55.16,55.16,27400.0,38.1812,38.2019,38.1604,38.1604,27400.0
2011-02-04 11:45:00,55.16,55.18,55.11,55.18,19900.0,38.1604,38.1743,38.1258,38.1743,19900.0
2011-02-04 11:50:00,55.18,55.18,55.13,55.17,20800.0,38.1743,38.1743,38.1397,38.1673,20800.0
2011-02-04 11:55:00,55.16,55.17,55.13,55.16,22000.0,38.1604,38.1673,38.1397,38.1604,22000.0
2011-02-04 12:00:00,55.16,55.22,55.14,55.2,33900.0,38.1604,38.2019,38.1466,38.1881,33900.0
2011-02-04 12:05:00,55.21,55.24,55.18,55.18,23900.0,38.195,38.2158,38.1743,38.1743,23900.0
2011-02-04 12:10:00,55.17,55.18,55.11,55.14,14500.0,38.1673,38.1743,38.1258,38.1466,14500.0
2011-02-04 12:15:00,55.14,55.16,55.11,55.11,23500.0,38.1466,38.1604,38.1258,38.1258,23500.0
2011-02-04 12:20:00,55.11,55.16,55.11,55.15,16300.0,38.1258,38.1604,38.1258,38.1535,16300.0
2011-02-04 12:25:00,55.15,55.21,55.15,55.19,13500.0,38.1535,38.195,38.1535,38.1812,13500.0
2011-02-04 12:30:00,55.19,55.2,55.18,55.18,9900.0,38.1812,38.1881,38.1743,38.1743,9900.0
2011-02-04 12:35:00,55.19,55.24,55.17,55.22,11500.0,38.1812,38.2158,38.1673,38.2019,11500.0
2011-02-04 12:40:00,55.23,55.26,55.22,55.22,8700.0,38.2088,38.2296,38.2019,38.2019,8700.0
2011-02-04 12:45:00,55.22,55.24,55.2,55.24,11900.0,38.2019,38.2158,38.1881,38.2158,11900.0
2011-02-04 12:50:00,55.23,55.26,55.23,55.24,15100.0,38.2088,38.2296,38.2088,38.2158,15100.0
2011-02-04 12:55:00,55.23,55.27,55.23,55.25,23500.0,38.2088,38.2365,38.2088,38.2227,23500.0
2011-02-04 13:00:00,55.25,55.26,55.22,55.25,13600.0,38.2227,38.2296,38.2019,38.2227,13600.0
2011-02-04 13:05:00,55.26,55.28,55.23,55.28,32900.0,38.2296,38.2434,38.2088,38.2434,32900.0
2011-02-04 13:10:00,55.29,55.34,55.28,55.31,51000.0,38.2504,38.2849,38.2434,38.2642,51000.0
2011-02-04 13:15:00,55.31,55.32,55.25,55.26,44000.0,38.2642,38.2711,38.2227,38.2296,44000.0
2011-02-04 13:20:00,55.26,55.3,55.25,55.26,27400.0,38.2296,38.2573,38.2227,38.2296,27400.0
2011-02-04 13:25:00,55.26,55.3,55.25,55.25,37500.0,38.2296,38.2573,38.2227,38.2227,37500.0
2011-02-04 13:30:00,55.26,55.29,55.25,55.28,21400.0,38.2296,38.2504,38.2227,38.2434,21400.0
2011-02-04 13:35:00,55.28,55.29,55.25,55.25,12900.0,38.2434,38.2504,38.2227,38.2227,12900.0
2011-02-04 13:40:00,55.25,55.27,55.25,55.26,16100.0,38.2227,38.2365,38.2227,38.2296,16100.0
2011-02-04 13:45:00,55.26,55.26,55.2,55.22,79900.0,38.2296,38.2296,38.1881,38.2019,79900.0
2011-02-04 13:50:00,55.21,55.22,55.14,55.15,32200.0,38.195,38.2019,38.1466,38.1535,32200.0
2011-02-04 13:55:00,55.16,55.16,55.1,55.11,27800.0,38.1604,38.1604,38.1189,38.1258,27800.0
2011-02-04 14:00:00,55.1,55.11,55.06,55.07,56400.0,38.1189,38.1258,38.0912,38.0982,56400.0
2011-02-04 14:05:00,55.06,55.11,55.04,55.04,39300.0,38.0912,38.1258,38.0774,38.0774,39300.0
2011-02-04 14:10:00,55.04,55.06,55.03,55.05,44500.0,38.0774,38.0912,38.0705,38.0843,44500.0
2011-02-04 14:15:00,55.05,55.08,55.04,55.07,25100.0,38.0843,38.1051,38.0774,38.0982,25100.0
2011-02-04 14:20:00,55.07,55.07,55.01,55.05,92000.0,38.0982,38.0982,38.0566,38.0843,92000.0
2011-02-04 14:25:00,55.04,55.05,55.0,55.01,44200.0,38.0774,38.0843,38.0497,38.0566,44200.0
2011-02-04 14:30:00,55.0,55.04,55.0,55.02,39600.0,38.0497,38.0774,38.0497,38.0636,39600.0
2011-02-04 14:35:00,55.02,55.02,54.93,54.97,66500.0,38.0636,38.0636,38.0013,38.029,66500.0
2011-02-04 14:40:00,54.98,54.98,54.9,54.92,39000.0,38.0359,38.0359,37.9805,37.9944,39000.0
2011-02-04 14:45:00,54.92,54.97,54.91,54.95,51400.0,37.9944,38.029,37.9875,38.0151,51400.0
2011-02-04 14:50:00,54.95,55.01,54.95,54.99,56600.0,38.0151,38.0566,38.0151,38.0428,56600.0
2011-02-04 14:55:00,54.99,55.0,54.97,55.0,46300.0,38.0428,38.0497,38.029,38.0497,46300.0
2011-02-04 15:00:00,55.0,55.04,54.96,54.97,66500.0,38.0497,38.0774,38.0221,38.029,66500.0
2011-02-04 15:05:00,54.97,54.97,54.95,54.96,46600.0,38.029,38.029,38.0151,38.0221,46600.0
2011-02-04 15:10:00,54.95,54.96,54.95,54.96,53100.0,38.0151,38.0221,38.0151,38.0221,53100.0
2011-02-04 15:15:00,54.95,54.96,54.95,54.95,51500.0,38.0151,38.0221,38.0151,38.0151,51500.0
2011-02-04 15:20:00,54.95,54.98,54.95,54.96,72000.0,38.0151,38.0359,38.0151,38.0221,72000.0
2011-02-04 15:25:00,54.95,54.98,54.95,54.96,91700.0,38.0151,38.0359,38.0151,38.0221,91700.0
2011-02-04 15:30:00,54.97,55.03,54.95,55.03,83400.0,38.029,38.0705,38.0151,38.0705,83400.0
2011-02-04 15:35:00,55.02,55.03,54.97,54.97,71800.0,38.0636,38.0705,38.029,38.029,71800.0
2011-02-04 15:40:00,54.98,55.0,54.95,54.97,95800.0,38.0359,38.0497,38.0151,38.029,95800.0
2011-02-04 15:45:00,54.98,55.03,54.98,55.0,142300.0,38.0359,38.0705,38.0359,38.0497,142300.0
2011-02-04 15:50:00,55.0,55.1,55.0,55.1,180800.0,38.0497,38.1189,38.0497,38.1189,180800.0
2011-02-04 15:55:00,55.09,55.2,55.07,55.2,302600.0,38.112,38.1881,38.0982,38.1881,302600.0
2011-02-07 09:30:00,55.2,55.23,55.03,55.05,90800.0,38.1881,38.2088,38.0705,38.0843,90800.0
2011-02-07 09:35:00,55.04,55.16,55.0,55.01,27100.0,38.0774,38.1604,38.0497,38.0566,27100.0
2011-02-07 09:40:00,55.01,55.07,55.0,55.02,27600.0,38.0566,38.0982,38.0497,38.0636,27600.0
2011-02-07 09:45:00,55.03,55.06,54.91,54.92,56200.0,38.0705,38.0912,37.9875,37.9944,56200.0
2011-02-07 09:50:00,54.93,54.98,54.9,54.96,40700.0,38.0013,38.0359,37.9805,38.0221,40700.0
2011-02-07 09:55:00,54.96,55.0,54.95,54.99,22700.0,38.0221,38.0497,38.0151,38.0428,22700.0
2011-02-07 10:00:00,55.0,55.07,54.98,55.07,48900.0,38.0497,38.0982,38.0359,38.0982,48900.0
2011-02-07 10:05:00,55.07,55.07,55.0,55.02,29100.0,38.0982,38.0982,38.0497,38.0636,29100.0
2011-02-07 10:10:00,55.03,55.09,55.01,55.06,47800.0,38.0705,38.112,38.0566,38.0912,47800.0
2011-02-07 10:15:00,55.07,55.14,55.05,55.06,32700.0,38.0982,38.1466,38.0843,38.0912,32700.0
2011-02-07 10:20:00,55.06,55.13,55.04,55.13,30900.0,38.0912,38.1397,38.0774,38.1397,30900.0
2011-02-07 10:25:00,55.13,55.15,55.1,55.12,15600.0,38.1397,38.1535,38.1189,38.1327,15600.0
2011-02-07 10:30:00,55.13,55.19,55.12,55.18,30900.0,38.1397,38.1812,38.1327,38.1743,30900.0
2011-02-07 10:35:00,55.17,55.18,55.06,55.09,52500.0,38.1673,38.1743,38.0912,38.112,52500.0
2011-02-07 10:40:00,55.09,55.15,55.09,55.14,17400.0,38.112,38.1535,38.112,38.1466,17400.0
2011-02-07 10:45:00,55.14,55.2,55.13,55.19,37300.0,38.1466,38.1881,38.1397,38.1812,37300.0
2011-02-07 10:50:00,55.2,55.24,55.18,55.23,33800.0,38.1881,38.2158,38.1743,38.2088,33800.0
2011-02-07 10:55:00,55.22,55.27,55.21,55.25,17700.0,38.2019,38.2365,38.195,38.2227,17700.0
2011-02-07 11:00:00,55.25,55.3,55.24,55.27,30600.0,38.2227,38.2573,38.2158,38.2365,30600.0
2011-02-07 11:05:00,55.27,55.28,55.24,55.25,32100.0,38.2365,38.2434,38.2158,38.2227,32100.0
2011-02-07 11:10:00,55.25,55.31,55.25,55.28,17500.0,38.2227,38.2642,38.2227,38.2434,17500.0
2011-02-07 11:15:00,55.28,55.33,55.24,55.24,38800.0,38.2434,38.278,38.2158,38.2158,38800.0
2011-02-07 11:20:00,55.24,55.26,55.19,55.19,21900.0,38.2158,38.2296,38.1812,38.1812,21900.0
2011-02-07 11:25:00,55.19,55.2,55.12,55.14,34800.0,38.1812,38.1881,38.1327,38.1466,34800.0
2011-02-07 11:30:00,55.14,55.21,55.12,55.13,58900.0,38.1466,38.195,38.1327,38.1397,58900.0
2011-02-07 11:35:00,55.13,55.22,55.12,55.2,93500.0,38.1397,38.2019,38.1327,38.1881,93500.0
2011-02-07 11:40:00,55.2,55.21,55.11,55.17,71200.0,38.1881,38.195,38.1258,38.1673,71200.0
2011-02-07 11:45:00,55.17,55.21,55.13,55.16,32400.0,38.1673,38.195,38.1397,38.1604,32400.0
2011-02-07 11:50:00,55.15,55.2,55.15,55.2,37900.0,38.1535,38.1881,38.1535,38.1881,37900.0
2011-02-07 11:55:00,55.19,55.21,55.18,55.18,16100.0,38.1812,38.195,38.1743,38.1743,16100.0
2011-02-07 12:00:00,55.17,55.18,55.13,55.15,18800.0,38.1673,38.1743,38.1397,38.1535,18800.0
2011-02-07 12:05:00,55.15,55.17,55.12,55.16,12900.0,38.1535,38.1673,38.1327,38.1604,12900.0
2011-02-07 12:10:00,55.17,55.17,55.12,55.13,12800.0,38.1673,38.1673,38.1327,38.1397,12800.0
2011-02-07 12:15:00,55.14,55.15,55.12,55.15,13600.0,38.1466,38.1535,38.1327,38.1535,13600.0
2011-02-07 12:20:00,55.15,55.18,55.11,55.11,18500.0,38.1535,38.1743,38.1258,38.1258,18500.0
2011-02-07 12:25:00,55.12,55.12,55.1,55.11,17000.0,38.1327,38.1327,38.1189,38.1258,17000.0
2011-02-07 12:30:00,55.11,55.11,55.1,55.11,11100.0,38.1258,38.1258,38.1189,38.1258,11100.0
2011-02-07 12:35:00,55.11,55.13,55.1,55.11,11300.0,38.1258,38.1397,38.1189,38.1258,11300.0
2011-02-07 12:40:00,55.11,55.13,55.1,55.13,10200.0,38.1258,38.1397,38.1189,38.1397,10200.0
2011-02-07 12:45:00,55.13,55.18,55.12,55.13,19300.0,38.1397,38.1743,38.1327,38.1397,19300.0
2011-02-07 12:50:00,55.14,55.14,55.1,55.11,15700.0,38.1466,38.1466,38.1189,38.1258,15700.0
2011-02-07 12:55:00,55.1,55.13,55.07,55.09,36800.0,38.1189,38.1397,38.0982,38.112,36800.0
2011-02-07 13:00:00,55.1,55.14,55.08,55.12,10600.0,38.1189,38.1466,38.1051,38.1327,10600.0
2011-02-07 13:05:00,55.12,55.15,55.11,55.13,8300.0,38.1327,38.1535,38.1258,38.1397,8300.0
2011-02-07 13:10:00,55.12,55.13,55.1,55.1,13400.0,38.1327,38.1397,38.1189,38.1189,13400.0
2011-02-07 13:15:00,55.1,55.11,55.05,55.05,12800.0,38.1189,38.1258,38.0843,38.0843,12800.0
2011-02-07 13:20:00,55.05,55.09,55.04,55.05,17900.0,38.0843,38.112,38.0774,38.0843,17900.0
2011-02-07 13:25:00,55.05,55.06,55.03,55.05,19200.0,38.0843,38.0912,38.0705,38.0843,19200.0
2011-02-07 13:30:00,55.05,55.06,55.01,55.03,30700.0,38.0843,38.0912,38.0566,38.0705,30700.0
2011-02-07 13:35:00,55.02,55.05,54.99,55.01,70300.0,38.0636,38.0843,38.0428,38.0566,70300.0
2011-02-07 13:40:00,55.01,55.05,54.99,55.02,60000.0,38.0566,38.0843,38.0428,38.0636,60000.0
2011-02-07 13:45:00,55.02,55.02,54.91,54.96,62600.0,38.0636,38.0636,37.9875,38.0221,62600.0
2011-02-07 13:50:00,54.96,54.97,54.94,54.94,17400.0,38.0221,38.029,38.0082,38.0082,17400.0
2011-02-07 13:55:00,54.94,55.0,54.94,55.0,24000.0,38.0082,38.0497,38.0082,38.0497,24000.0
2011-02-07 14:00:00,55.0,55.01,54.98,55.0,29300.0,38.0497,38.0566,38.0359,38.0497,29300.0
2011-02-07 14:05:00,54.99,55.0,54.96,54.98,17600.0,38.0428,38.0497,38.0221,38.0359,17600.0
2011-02-07 14:10:00,54.98,54.99,54.95,54.96,17900.0,38.0359,38.0428,38.0151,38.0221,17900.0
2011-02-07 14:15:00,54.97,55.0,54.96,54.99,17700.0,38.029,38.0497,38.0221,38.0428,17700.0
2011-02-07 14:20:00,54.98,55.0,54.92,54.93,23600.0,38.0359,38.0497,37.9944,38.0013,23600.0
2011-02-07 14:25:00,54.93,54.97,54.93,54.96,23100.0,38.0013,38.029,38.0013,38.0221,23100.0
2011-02-07 14:30:00,54.95,54.96,54.93,54.95,23500.0,38.0151,38.0221,38.0013,38.0151,23500.0
2011-02-07 14:35:00,54.95,54.96,54.91,54.92,33400.0,38.0151,38.0221,37.9875,37.9944,33400.0
2011-02-07 14:40:00,54.91,54.93,54.9,54.91,30400.0,37.9875,38.0013,37.9805,37.9875,30400.0
2011-02-07 14:45:00,54.92,54.93,54.82,54.88,97500.0,37.9944,38.0013,37.9252,37.9667,97500.0
2011-02-07 14:50:00,54.88,54.89,54.85,54.86,32900.0,37.9667,37.9736,37.946,37.9529,32900.0
2011-02-07 14:55:00,54.85,54.87,54.78,54.81,48000.0,37.946,37.9598,37.8975,37.9183,48000.0
2011-02-07 15:00:00,54.81,54.85,54.8,54.84,50700.0,37.9183,37.946,37.9114,37.939,50700.0
2011-02-07 15:05:00,54.84,54.88,54.8,54.82,79900.0,37.939,37.9667,37.9114,37.9252,79900.0
2011-02-07 15:10:00,54.82,54.83,54.77,54.78,68300.0,37.9252,37.9321,37.8906,37.8975,68300.0
2011-02-07 15:15:00,54.79,54.82,54.77,54.78,66500.0,37.9045,37.9252,37.8906,37.8975,66500.0
2011-02-07 15:20:00,54.77,54.79,54.76,54.77,71900.0,37.8906,37.9045,37.8837,37.8906,71900.0
2011-02-07 15:25:00,54.78,54.81,54.77,54.8,71700.0,37.8975,37.9183,37.8906,37.9114,71700.0
2011-02-07 15:30:00,54.8,54.8,54.76,54.78,114200.0,37.9114,37.9114,37.8837,37.8975,114200.0
2011-02-07 15:35:00,54.79,54.79,54.76,54.77,75500.0,37.9045,37.9045,37.8837,37.8906,75500.0
2011-02-07 15:40:00,54.78,54.84,54.76,54.79,164300.0,37.8975,37.939,37.8837,37.9045,164300.0
2011-02-07 15:45:00,54.79,54.86,54.79,54.86,111500.0,37.9045,37.9529,37.9045,37.9529,111500.0
2011-02-07 15:50:00,54.86,54.92,54.84,54.86,153100.0,37.9529,37.9944,37.939,37.9529,153100.0
2011-02-07 15:55:00,54.85,54.88,54.82,54.87,263400.0,37.946,37.9667,37.9252,37.9598,263400.0
2011-02-08 09:30:00,54.8,54.91,54.76,54.81,104600.0,37.9114,37.9875,37.8837,37.9183,104600.0
2011-02-08 09:35:00,54.81,54.86,54.63,54.82,121900.0,37.9183,37.9529,37.7938,37.9252,121900.0
2011-02-08 09:40:00,54.81,54.94,54.73,54.92,44200.0,37.9183,38.0082,37.8629,37.9944,44200.0
2011-02-08 09:45:00,54.93,55.02,54.9,55.01,33200.0,38.0013,38.0636,37.9805,38.0566,33200.0
2011-02-08 09:50:00,55.0,55.04,55.0,55.04,15000.0,38.0497,38.0774,38.0497,38.0774,15000.0
2011-02-08 09:55:00,55.04,55.05,54.93,54.95,37400.0,38.0774,38.0843,38.0013,38.0151,37400.0
2011-02-08 10:00:00,54.96,55.02,54.9,54.9,38500.0,38.0221,38.0636,37.9805,37.9805,38500.0
2011-02-08 10:05:00,54.91,54.97,54.89,54.89,17000.0,37.9875,38.029,37.9736,37.9736,17000.0
2011-02-08 10:10:00,54.9,54.92,54.86,54.86,22600.0,37.9805,37.9944,37.9529,37.9529,22600.0
2011-02-08 10:15:00,54.85,54.89,54.83,54.85,18500.0,37.946,37.9736,37.9321,37.946,18500.0
2011-02-08 10:20:00,54.86,54.89,54.83,54.87,42200.0,37.9529,37.9736,37.9321,37.9598,42200.0
2011-02-08 10:25:00,54.86,54.88,54.8,54.81,53100.0,37.9529,37.9667,37.9114,37.9183,53100.0
2011-02-08 10:30:00,54.81,54.85,54.8,54.82,39400.0,37.9183,37.946,37.9114,37.9252,39400.0
2011-02-08 10:35:00,54.81,54.83,54.78,54.8,29000.0,37.9183,37.9321,37.8975,37.9114,29000.0
2011-02-08 10:40:00,54.81,54.88,54.81,54.86,31000.0,37.9183,37.9667,37.9183,37.9529,31000.0
2011-02-08 10:45:00,54.87,54.9,54.85,54.88,33300.0,37.9598,37.9805,37.946,37.9667,33300.0
2011-02-08 10:50:00,54.89,54.92,54.84,54.91,101700.0,37.9736,37.9944,37.939,37.9875,101700.0
2011-02-08 10:55:00,54.9,54.98,54.89,54.97,45900.0,37.9805,38.0359,37.9736,38.029,45900.0
2011-02-08 11:00:00,54.98,55.0,54.94,54.96,38200.0,38.0359,38.0497,38.0082,38.0221,38200.0
2011-02-08 11:05:00,54.96,54.98,54.92,54.94,24500.0,38.0221,38.0359,37.9944,38.0082,24500.0
2011-02-08 11:10:00,54.95,55.0,54.94,54.99,12800.0,38.0151,38.0497,38.0082,38.0428,12800.0
2011-02-08 11:15:00,54.98,55.0,54.95,54.99,24700.0,38.0359,38.0497,38.0151,38.0428,24700.0
2011-02-08 11:20:00,55.0,55.0,54.94,54.97,14400.0,38.0497,38.0497,38.0082,38.029,14400.0
2011-02-08 11:25:00,54.97,55.0,54.96,54.98,18200.0,38.029,38.0497,38.0221,38.0359,18200.0
2011-02-08 11:30:00,54.98,55.0,54.97,55.0,37400.0,38.0359,38.0497,38.029,38.0497,37400.0
2011-02-08 11:35:00,55.0,55.0,54.95,54.95,22400.0,38.0497,38.0497,38.0151,38.0151,22400.0
2011-02-08 11:40:00,54.96,55.0,54.96,54.99,22800.0,38.0221,38.0497,38.0221,38.0428,22800.0
2011-02-08 11:45:00,54.99,55.0,54.96,54.98,86900.0,38.0428,38.0497,38.0221,38.0359,86900.0
2011-02-08 11:50:00,54.99,55.05,54.97,55.05,22500.0,38.0428,38.0843,38.029,38.0843,22500.0
2011-02-08 11:55:00,55.05,55.07,55.0,55.04,12300.0,38.0843,38.0982,38.0497,38.0774,12300.0
2011-02-08 12:00:00,55.05,55.06,55.01,55.03,34500.0,38.0843,38.0912,38.0566,38.0705,34500.0
2011-02-08 12:05:00,55.03,55.03,54.99,54.99,24100.0,38.0705,38.0705,38.0428,38.0428,24100.0
2011-02-08 12:10:00,54.99,54.99,54.94,54.94,26600.0,38.0428,38.0428,38.0082,38.0082,26600.0
2011-02-08 12:15:00,54.94,54.94,54.91,54.91,35700.0,38.0082,38.0082,37.9875,37.9875,35700.0
2011-02-08 12:20:00,54.91,54.93,54.91,54.92,19300.0,37.9875,38.0013,37.9875,37.9944,19300.0
2011-02-08 12:25:00,54.92,55.01,54.91,55.01,19000.0,37.9944,38.0566,37.9875,38.0566,19000.0
2011-02-08 12:30:00,55.0,55.05,55.0,55.02,21000.0,38.0497,38.0843,38.0497,38.0636,21000.0
2011-02-08 12:35:00,55.02,55.04,55.01,55.04,21400.0,38.0636,38.0774,38.0566,38.0774,21400.0
2011-02-08 12:40:00,55.04,55.04,55.02,55.02,27600.0,38.0774,38.0774,38.0636,38.0636,27600.0
2011-02-08 12:45:00,55.03,55.04,54.97,54.97,13300.0,38.0705,38.0774,38.029,38.029,13300.0
2011-02-08 12:50:00,54.98,55.0,54.96,54.98,13500.0,38.0359,38.0497,38.0221,38.0359,13500.0
2011-02-08 12:55:00,54.98,55.0,54.94,54.95,37600.0,38.0359,38.0497,38.0082,38.0151,37600.0
2011-02-08 13:00:00,54.94,54.95,54.94,54.95,10400.0,38.0082,38.0151,38.0082,38.0151,10400.0
2011-02-08 13:05:00,54.95,54.95,54.92,54.93,9600.0,38.0151,38.0151,37.9944,38.0013,9600.0
2011-02-08 13:10:00,54.94,54.97,54.93,54.94,8000.0,38.0082,38.029,38.0013,38.0082,8000.0
2011-02-08 13:15:00,54.94,54.95,54.91,54.95,41400.0,38.0082,38.0151,37.9875,38.0151,41400.0
2011-02-08 13:20:00,54.94,54.94,54.91,54.93,18500.0,38.0082,38.0082,37.9875,38.0013,18500.0
2011-02-08 13:25:00,54.94,54.94,54.91,54.91,20100.0,38.0082,38.0082,37.9875,37.9875,20100.0
2011-02-08 13:30:00,54.91,54.92,54.91,54.91,24300.0,37.9875,37.9944,37.9875,37.9875,24300.0
2011-02-08 13:35:00,54.91,54.92,54.9,54.91,37900.0,37.9875,37.9944,37.9805,37.9875,37900.0
2011-02-08 13:40:00,54.91,54.93,54.91,54.93,30300.0,37.9875,38.0013,37.9875,38.0013,30300.0
2011-02-08 13:45:00,54.93,54.96,54.91,54.96,20400.0,38.0013,38.0221,37.9875,38.0221,20400.0
2011-02-08 13:50:00,54.96,54.98,54.96,54.97,46400.0,38.0221,38.0359,38.0221,38.029,46400.0
2011-02-08 13:55:00,54.97,54.97,54.92,54.92,15900.0,38.029,38.029,37.9944,37.9944,15900.0
2011-02-08 14:00:00,54.92,54.97,54.92,54.96,15100.0,37.9944,38.029,37.9944,38.0221,15100.0
2011-02-08 14:05:00,54.96,55.01,54.95,55.01,43500.0,38.0221,38.0566,38.0151,38.0566,43500.0
2011-02-08 14:10:00,55.0,55.01,54.99,54.99,17500.0,38.0497,38.0566,38.0428,38.0428,17500.0
2011-02-08 14:15:00,54.98,55.01,54.98,55.0,27300.0,38.0359,38.0566,38.0359,38.0497,27300.0
2011-02-08 14:20:00,55.01,55.03,55.0,55.02,26600.0,38.0566,38.0705,38.0497,38.0636,26600.0
2011-02-08 14:25:00,55.02,55.05,55.01,55.04,32800.0,38.0636,38.0843,38.0566,38.0774,32800.0
2011-02-08 14:30:00,55.04,55.08,55.02,55.07,110500.0,38.0774,38.1051,38.0636,38.0982,110500.0
2011-02-08 14:35:00,55.07,55.12,55.07,55.11,43400.0,38.0982,38.1327,38.0982,38.1258,43400.0
2011-02-08 14:40:00,55.11,55.14,55.1,55.13,32900.0,38.1258,38.1466,38.1189,38.1397,32900.0
2011-02-08 14:45:00,55.13,55.16,55.13,55.13,33400.0,38.1397,38.1604,38.1397,38.1397,33400.0
2011-02-08 14:50:00,55.13,55.15,55.11,55.11,42100.0,38.1397,38.1535,38.1258,38.1258,42100.0
2011-02-08 14:55:00,55.11,55.11,55.01,55.01,107300.0,38.1258,38.1258,38.0566,38.0566,107300.0
2011-02-08 15:00:00,55.01,55.02,54.95,54.95,57200.0,38.0566,38.0636,38.0151,38.0151,57200.0
2011-02-08 15:05:00,54.96,55.06,54.96,55.05,41900.0,38.0221,38.0912,38.0221,38.0843,41900.0
2011-02-08 15:10:00,55.06,55.08,55.03,55.04,26700.0,38.0912,38.1051,38.0705,38.0774,26700.0
2011-02-08 15:15:00,55.04,55.05,55.03,55.05,21200.0,38.0774,38.0843,38.0705,38.0843,21200.0
2011-02-08 15:20:00,55.05,55.07,55.03,55.04,19200.0,38.0843,38.0982,38.0705,38.0774,19200.0
2011-02-08 15:25:00,55.03,55.04,54.96,54.97,26700.0,38.0705,38.0774,38.0221,38.029,26700.0
2011-02-08 15:30:00,54.97,55.03,54.97,55.01,37900.0,38.029,38.0705,38.029,38.0566,37900.0
2011-02-08 15:35:00,55.02,55.03,54.98,54.99,35100.0,38.0636,38.0705,38.0359,38.0428,35100.0
2011-02-08 15:40:00,54.98,55.0,54.98,54.99,40600.0,38.0359,38.0497,38.0359,38.0428,40600.0
2011-02-08 15:45:00,54.99,55.0,54.94,54.95,137000.0,38.0428,38.0497,38.0082,38.0151,137000.0
2011-02-08 15:50:00,54.95,54.96,54.92,54.92,120000.0,38.0151,38.0221,37.9944,37.9944,120000.0
2011-02-08 15:55:00,54.92,54.96,54.92,54.95,265700.0,37.9944,38.0221,37.9944,38.0151,265700.0
2011-02-09 09:30:00,54.81,55.0,54.62,54.93,122700.0,37.9183,38.0497,37.7868,38.0013,122700.0
2011-02-09 09:35:00,54.93,54.93,54.61,54.62,66000.0,38.0013,38.0013,37.7799,37.7868,66000.0
2011-02-09 09:40:00,54.62,54.77,54.6,54.77,39600.0,37.7868,37.8906,37.773,37.8906,39600.0
2011-02-09 09:45:00,54.78,54.97,54.75,54.9,59800.0,37.8975,38.029,37.8768,37.9805,59800.0
2011-02-09 09:50:00,54.91,54.99,54.9,54.91,38600.0,37.9875,38.0428,37.9805,37.9875,38600.0
2011-02-09 09:55:00,54.91,54.92,54.88,54.88,10400.0,37.9875,37.9944,37.9667,37.9667,10400.0
2011-02-09 10:00:00,54.88,54.9,54.84,54.84,39700.0,37.9667,37.9805,37.939,37.939,39700.0
2011-02-09 10:05:00,54.85,55.0,54.84,54.97,112600.0,37.946,38.0497,37.939,38.029,112600.0
2011-02-09 10:10:00,54.96,54.97,54.86,54.9,58000.0,38.0221,38.029,37.9529,37.9805,58000.0
2011-02-09 10:15:00,54.9,54.91,54.81,54.81,46400.0,37.9805,37.9875,37.9183,37.9183,46400.0
2011-02-09 10:20:00,54.82,54.91,54.81,54.89,39500.0,37.9252,37.9875,37.9183,37.9736,39500.0
2011-02-09 10:25:00,54.89,54.92,54.88,54.89,16400.0,37.9736,37.9944,37.9667,37.9736,16400.0
2011-02-09 10:30:00,54.87,54.92,54.84,54.89,24500.0,37.9598,37.9944,37.939,37.9736,24500.0
2011-02-09 10:35:00,54.88,54.93,54.84,54.84,21800.0,37.9667,38.0013,37.939,37.939,21800.0
2011-02-09 10:40:00,54.84,54.91,54.82,54.82,28000.0,37.939,37.9875,37.9252,37.9252,28000.0
2011-02-09 10:45:00,54.82,54.83,54.8,54.81,16100.0,37.9252,37.9321,37.9114,37.9183,16100.0
2011-02-09 10:50:00,54.81,54.82,54.73,54.74,19400.0,37.9183,37.9252,37.8629,37.8699,19400.0
2011-02-09 10:55:00,54.74,54.76,54.67,54.69,75500.0,37.8699,37.8837,37.8214,37.8353,75500.0
2011-02-09 11:00:00,54.69,54.72,54.66,54.71,29000.0,37.8353,37.856,37.8145,37.8491,29000.0
2011-02-09 11:05:00,54.71,54.72,54.64,54.65,16000.0,37.8491,37.856,37.8007,37.8076,16000.0
2011-02-09 11:10:00,54.64,54.65,54.57,54.62,46100.0,37.8007,37.8076,37.7523,37.7868,46100.0
2011-02-09 11:15:00,54.62,54.63,54.54,54.55,35100.0,37.7868,37.7938,37.7315,37.7384,35100.0
2011-02-09 11:20:00,54.55,54.64,54.55,54.61,88900.0,37.7384,37.8007,37.7384,37.7799,88900.0
2011-02-09 11:25:00,54.6,54.62,54.54,54.55,48600.0,37.773,37.7868,37.7315,37.7384,48600.0
2011-02-09 11:30:00,54.55,54.57,54.53,54.55,29100.0,37.7384,37.7523,37.7246,37.7384,29100.0
2011-02-09 11:35:00,54.55,54.58,54.5,54.56,25400.0,37.7384,37.7592,37.7038,37.7453,25400.0
2011-02-09 11:40:00,54.57,54.57,54.53,54.55,33800.0,37.7523,37.7523,37.7246,37.7384,33800.0
2011-02-09 11:45:00,54.55,54.55,54.51,54.54,18100.0,37.7384,37.7384,37.7107,37.7315,18100.0
2011-02-09 11:50:00,54.53,54.6,54.51,54.58,33300.0,37.7246,37.773,37.7107,37.7592,33300.0
2011-02-09 11:55:00,54.58,54.58,54.52,54.52,31900.0,37.7592,37.7592,37.7177,37.7177,31900.0
2011-02-09 12:00:00,54.51,54.55,54.51,54.51,31500.0,37.7107,37.7384,37.7107,37.7107,31500.0
2011-02-09 12:05:00,54.52,54.56,54.51,54.53,27400.0,37.7177,37.7453,37.7107,37.7246,27400.0
2011-02-09 12:10:00,54.54,54.54,54.5,54.51,60500.0,37.7315,37.7315,37.7038,37.7107,60500.0
2011-02-09 12:15:00,54.51,54.53,54.49,54.53,40900.0,37.7107,37.7246,37.6969,37.7246,40900.0
2011-02-09 12:20:00,54.53,54.54,54.51,54.52,28700.0,37.7246,37.7315,37.7107,37.7177,28700.0
2011-02-09 12:25:00,54.53,54.53,54.48,54.5,58200.0,37.7246,37.7246,37.69,37.7038,58200.0
2011-02-09 12:30:00,54.51,54.54,54.51,54.52,28500.0,37.7107,37.7315,37.7107,37.7177,28500.0
2011-02-09 12:35:00,54.52,54.53,54.48,54.53,48500.0,37.7177,37.7246,37.69,37.7246,48500.0
2011-02-09 12:40:00,54.52,54.52,54.49,54.51,14300.0,37.7177,37.7177,37.6969,37.7107,14300.0
2011-02-09 12:45:00,54.51,54.53,54.5,54.52,19400.0,37.7107,37.7246,37.7038,37.7177,19400.0
2011-02-09 12:50:00,54.53,54.53,54.48,54.5,16100.0,37.7246,37.7246,37.69,37.7038,16100.0
2011-02-09 12:55:00,54.5,54.52,54.48,54.5,49900.0,37.7038,37.7177,37.69,37.7038,49900.0
2011-02-09 13:00:00,54.5,54.53,54.5,54.52,24900.0,37.7038,37.7246,37.7038,37.7177,24900.0
2011-02-09 13:05:00,54.52,54.57,54.51,54.57,19400.0,37.7177,37.7523,37.7107,37.7523,19400.0
2011-02-09 13:10:00,54.57,54.59,54.54,54.54,21700.0,37.7523,37.7661,37.7315,37.7315,21700.0
2011-02-09 13:15:00,54.55,54.6,54.54,54.59,22700.0,37.7384,37.773,37.7315,37.7661,22700.0
2011-02-09 13:20:00,54.58,54.6,54.56,54.59,11100.0,37.7592,37.773,37.7453,37.7661,11100.0
2011-02-09 13:25:00,54.59,54.64,54.58,54.63,32000.0,37.7661,37.8007,37.7592,37.7938,32000.0
2011-02-09 13:30:00,54.64,54.64,54.6,54.6,11400.0,37.8007,37.8007,37.773,37.773,11400.0
2011-02-09 13:35:00,54.61,54.66,54.61,54.65,98500.0,37.7799,37.8145,37.7799,37.8076,98500.0
2011-02-09 13:40:00,54.65,54.68,54.64,54.65,34000.0,37.8076,37.8284,37.8007,37.8076,34000.0
2011-02-09 13:45:00,54.65,54.69,54.65,54.66,27700.0,37.8076,37.8353,37.8076,37.8145,27700.0
2011-02-09 13:50:00,54.66,54.72,54.65,54.65,59100.0,37.8145,37.856,37.8076,37.8076,59100.0
2011-02-09 13:55:00,54.64,54.66,54.64,54.65,55800.0,37.8007,37.8145,37.8007,37.8076,55800.0
2011-02-09 14:00:00,54.64,54.66,54.57,54.57,82400.0,37.8007,37.8145,37.7523,37.7523,82400.0
2011-02-09 14:05:00,54.57,54.57,54.51,54.52,29500.0,37.7523,37.7523,37.7107,37.7177,29500.0
2011-02-09 14:10:00,54.52,54.52,54.47,54.48,32200.0,37.7177,37.7177,37.6831,37.69,32200.0
2011-02-09 14:15:00,54.48,54.49,54.42,54.43,40500.0,37.69,37.6969,37.6485,37.6554,40500.0
2011-02-09 14:20:00,54.43,54.44,54.39,54.39,65400.0,37.6554,37.6623,37.6277,37.6277,65400.0
2011-02-09 14:25:00,54.39,54.39,54.35,54.37,127000.0,37.6277,37.6277,37.6001,37.6139,127000.0
2011-02-09 14:30:00,54.37,54.37,54.35,54.37,65400.0,37.6139,37.6139,37.6001,37.6139,65400.0
2011-02-09 14:35:00,54.37,54.37,54.33,54.34,124800.0,37.6139,37.6139,37.5862,37.5931,124800.0
2011-02-09 14:40:00,54.34,54.37,54.32,54.36,138300.0,37.5931,37.6139,37.5793,37.607,138300.0
2011-02-09 14:45:00,54.36,54.42,54.35,54.36,83700.0,37.607,37.6485,37.6001,37.607,83700.0
2011-02-09 14:50:00,54.36,54.37,54.31,54.35,51000.0,37.607,37.6139,37.5724,37.6001,51000.0
2011-02-09 14:55:00,54.35,54.36,54.32,54.35,56300.0,37.6001,37.607,37.5793,37.6001,56300.0
2011-02-09 15:00:00,54.34,54.36,54.34,54.36,70700.0,37.5931,37.607,37.5931,37.607,70700.0
2011-02-09 15:05:00,54.35,54.42,54.35,54.39,52400.0,37.6001,37.6485,37.6001,37.6277,52400.0
2011-02-09 15:10:00,54.39,54.49,54.39,54.48,61600.0,37.6277,37.6969,37.6277,37.69,61600.0
2011-02-09 15:15:00,54.48,54.49,54.45,54.45,40400.0,37.69,37.6969,37.6692,37.6692,40400.0
2011-02-09 15:20:00,54.45,54.5,54.45,54.48,56400.0,37.6692,37.7038,37.6692,37.69,56400.0
2011-02-09 15:25:00,54.49,54.49,54.47,54.48,51100.0,37.6969,37.6969,37.6831,37.69,51100.0
2011-02-09 15:30:00,54.47,54.49,54.41,54.42,75400.0,37.6831,37.6969,37.6416,37.6485,75400.0
2011-02-09 15:35:00,54.42,54.43,54.41,54.41,112800.0,37.6485,37.6554,37.6416,37.6416,112800.0
2011-02-09 15:40:00,54.41,54.46,54.39,54.44,64800.0,37.6416,37.6762,37.6277,37.6623,64800.0
2011-02-09 15:45:00,54.44,54.44,54.4,54.41,134500.0,37.6623,37.6623,37.6346,37.6416,134500.0
2011-02-09 15:50:00,54.41,54.45,54.38,54.44,135300.0,37.6416,37.6692,37.6208,37.6623,135300.0
2011-02-09 15:55:00,54.42,54.43,54.37,54.43,271800.0,37.6485,37.6554,37.6139,37.6554,271800.0
2011-02-10 09:30:00,54.48,54.66,54.32,54.62,129300.0,37.69,37.8145,37.5793,37.7868,129300.0
2011-02-10 09:35:00,54.61,54.63,54.42,54.42,51400.0,37.7799,37.7938,37.6485,37.6485,51400.0
2011-02-10 09:40:00,54.42,54.5,54.36,54.43,37400.0,37.6485,37.7038,37.607,37.6554,37400.0
2011-02-10 09:45:00,54.43,54.45,54.25,54.31,34000.0,37.6554,37.6692,37.5309,37.5724,34000.0
2011-02-10 09:50:00,54.3,54.4,54.26,54.32,43700.0,37.5655,37.6346,37.5378,37.5793,43700.0
2011-02-10 09:55:00,54.32,54.45,54.3,54.43,23700.0,37.5793,37.6692,37.5655,37.6554,23700.0
2011-02-10 10:00:00,54.44,54.45,54.38,54.41,84400.0,37.6623,37.6692,37.6208,37.6416,84400.0
2011-02-10 10:05:00,54.39,54.56,54.38,54.53,33900.0,37.6277,37.7453,37.6208,37.7246,33900.0
2011-02-10 10:10:00,54.54,54.69,54.54,54.68,65100.0,37.7315,37.8353,37.7315,37.8284,65100.0
2011-02-10 10:15:00,54.69,54.79,54.69,54.77,46400.0,37.8353,37.9045,37.8353,37.8906,46400.0
2011-02-10 10:20:00,54.77,54.8,54.72,54.72,40800.0,37.8906,37.9114,37.856,37.856,40800.0
2011-02-10 10:25:00,54.72,54.74,54.65,54.66,29000.0,37.856,37.8699,37.8076,37.8145,29000.0
2011-02-10 10:30:00,54.65,54.69,54.59,54.61,28400.0,37.8076,37.8353,37.7661,37.7799,28400.0
2011-02-10 10:35:00,54.63,54.73,54.63,54.67,39500.0,37.7938,37.8629,37.7938,37.8214,39500.0
2011-02-10 10:40:00,54.66,54.66,54.58,54.59,28700.0,37.8145,37.8145,37.7592,37.7661,28700.0
2011-02-10 10:45:00,54.6,54.61,54.56,54.56,31200.0,37.773,37.7799,37.7453,37.7453,31200.0
2011-02-10 10:50:00,54.56,54.56,54.49,54.5,23400.0,37.7453,37.7453,37.6969,37.7038,23400.0
2011-02-10 10:55:00,54.5,54.54,54.5,54.51,20600.0,37.7038,37.7315,37.7038,37.7107,20600.0
2011-02-10 11:00:00,54.5,54.53,54.46,54.51,26200.0,37.7038,37.7246,37.6762,37.7107,26200.0
2011-02-10 11:05:00,54.51,54.57,54.5,54.53,25800.0,37.7107,37.7523,37.7038,37.7246,25800.0
2011-02-10 11:10:00,54.53,54.6,54.53,54.59,25800.0,37.7246,37.773,37.7246,37.7661,25800.0
2011-02-10 11:15:00,54.6,54.65,54.53,54.53,52700.0,37.773,37.8076,37.7246,37.7246,52700.0
2011-02-10 11:20:00,54.54,54.55,54.5,54.5,41000.0,37.7315,37.7384,37.7038,37.7038,41000.0
2011-02-10 11:25:00,54.5,54.55,54.49,54.54,39200.0,37.7038,37.7384,37.6969,37.7315,39200.0
2011-02-10 11:30:00,54.54,54.59,54.49,54.53,49900.0,37.7315,37.7661,37.6969,37.7246,49900.0
2011-02-10 11:35:00,54.53,54.57,54.5,54.5,36700.0,37.7246,37.7523,37.7038,37.7038,36700.0
2011-02-10 11:40:00,54.5,54.52,54.46,54.47,42500.0,37.7038,37.7177,37.6762,37.6831,42500.0
2011-02-10 11:45:00,54.47,54.51,54.43,54.44,46700.0,37.6831,37.7107,37.6554,37.6623,46700.0
2011-02-10 11:50:00,54.44,54.45,54.4,54.42,55400.0,37.6623,37.6692,37.6346,37.6485,55400.0
2011-02-10 11:55:00,54.42,54.42,54.34,54.34,27700.0,37.6485,37.6485,37.5931,37.5931,27700.0
2011-02-10 12:00:00,54.34,54.41,54.34,54.37,30600.0,37.5931,37.6416,37.5931,37.6139,30600.0
2011-02-10 12:05:00,54.37,54.42,54.35,54.41,19000.0,37.6139,37.6485,37.6001,37.6416,19000.0
2011-02-10 12:10:00,54.41,54.41,54.37,54.38,17200.0,37.6416,37.6416,37.6139,37.6208,17200.0
2011-02-10 12:15:00,54.38,54.38,54.31,54.32,32100.0,37.6208,37.6208,37.5724,37.5793,32100.0
2011-02-10 12:20:00,54.33,54.33,54.28,54.29,29400.0,37.5862,37.5862,37.5516,37.5585,29400.0
2011-02-10 12:25:00,54.29,54.32,54.28,54.3,23800.0,37.5585,37.5793,37.5516,37.5655,23800.0
2011-02-10 12:30:00,54.3,54.42,54.3,54.41,38400.0,37.5655,37.6485,37.5655,37.6416,38400.0
2011-02-10 12:35:00,54.41,54.45,54.34,54.35,49300.0,37.6416,37.6692,37.5931,37.6001,49300.0
2011-02-10 12:40:00,54.35,54.4,54.35,54.37,34700.0,37.6001,37.6346,37.6001,37.6139,34700.0
2011-02-10 12:45:00,54.38,54.43,54.37,54.42,74500.0,37.6208,37.6554,37.6139,37.6485,74500.0
2011-02-10 12:50:00,54.41,54.42,54.35,54.36,15100.0,37.6416,37.6485,37.6001,37.607,15100.0
2011-02-10 12:55:00,54.36,54.39,54.29,54.3,28900.0,37.607,37.6277,37.5585,37.5655,28900.0
2011-02-10 13:00:00,54.3,54.32,54.27,54.3,47500.0,37.5655,37.5793,37.5447,37.5655,47500.0
2011-02-10 13:05:00,54.3,54.35,54.3,54.35,18200.0,37.5655,37.6001,37.5655,37.6001,18200.0
2011-02-10 13:10:00,54.33,54.38,54.33,54.35,15000.0,37.5862,37.6208,37.5862,37.6001,15000.0
2011-02-10 13:15:00,54.36,54.42,54.34,54.4,32300.0,37.607,37.6485,37.5931,37.6346,32300.0
2011-02-10 13:20:00,54.4,54.4,54.31,54.34,32700.0,37.6346,37.6346,37.5724,37.5931,32700.0
2011-02-10 13:25:00,54.34,54.35,54.25,54.27,47000.0,37.5931,37.6001,37.5309,37.5447,47000.0
2011-02-10 13:30:00,54.27,54.28,54.19,54.19,45100.0,37.5447,37.5516,37.4894,37.4894,45100.0
2011-02-10 13:35:00,54.2,54.24,54.18,54.23,27700.0,37.4963,37.524,37.4824,37.517,27700.0
2011-02-10 13:40:00,54.24,54.43,54.22,54.33,67500.0,37.524,37.6554,37.5101,37.5862,67500.0
2011-02-10 13:45:00,54.32,54.41,54.27,54.37,46600.0,37.5793,37.6416,37.5447,37.6139,46600.0
2011-02-10 13:50:00,54.37,54.39,54.35,54.38,29500.0,37.6139,37.6277,37.6001,37.6208,29500.0
2011-02-10 13:55:00,54.38,54.39,54.33,54.37,18000.0,37.6208,37.6277,37.5862,37.6139,18000.0
2011-02-10 14:00:00,54.36,54.41,54.34,54.39,38600.0,37.607,37.6416,37.5931,37.6277,38600.0
2011-02-10 14:05:00,54.39,54.4,54.35,54.37,27900.0,37.6277,37.6346,37.6001,37.6139,27900.0
2011-02-10 14:10:00,54.37,54.39,54.35,54.35,22700.0,37.6139,37.6277,37.6001,37.6001,22700.0
2011-02-10 14:15:00,54.35,54.36,54.3,54.3,15600.0,37.6001,37.607,37.5655,37.5655,15600.0
2011-02-10 14:20:00,54.3,54.35,54.3,54.33,26100.0,37.5655,37.6001,37.5655,37.5862,26100.0
2011-02-10 14:25:00,54.32,54.34,54.26,54.3,39000.0,37.5793,37.5931,37.5378,37.5655,39000.0
2011-02-10 14:30:00,54.3,54.32,54.25,54.25,55100.0,37.5655,37.5793,37.5309,37.5309,55100.0
2011-02-10 14:35:00,54.25,54.27,54.22,54.27,48500.0,37.5309,37.5447,37.5101,37.5447,48500.0
2011-02-10 14:40:00,54.27,54.28,54.24,54.25,21700.0,37.5447,37.5516,37.524,37.5309,21700.0
2011-02-10 14:45:00,54.25,54.27,54.24,54.25,15900.0,37.5309,37.5447,37.524,37.5309,15900.0
2011-02-10 14:50:00,54.25,54.26,54.0,54.22,46500.0,37.5309,37.5378,37.3579,37.5101,46500.0
2011-02-10 14:55:00,54.22,54.24,54.2,54.2,43000.0,37.5101,37.524,37.4963,37.4963,43000.0
2011-02-10 15:00:00,54.2,54.22,54.18,54.21,42200.0,37.4963,37.5101,37.4824,37.5032,42200.0
2011-02-10 15:05:00,54.22,54.23,54.14,54.16,54400.0,37.5101,37.517,37.4548,37.4686,54400.0
2011-02-10 15:10:00,54.15,54.16,54.12,54.15,75900.0,37.4617,37.4686,37.4409,37.4617,75900.0
2011-02-10 15:15:00,54.14,54.18,54.13,54.15,56000.0,37.4548,37.4824,37.4479,37.4617,56000.0
2011-02-10 15:20:00,54.15,54.18,54.14,54.17,31600.0,37.4617,37.4824,37.4548,37.4755,31600.0
2011-02-10 15:25:00,54.17,54.18,54.12,54.16,69400.0,37.4755,37.4824,37.4409,37.4686,69400.0
2011-02-10 15:30:00,54.17,54.19,54.14,54.14,84800.0,37.4755,37.4894,37.4548,37.4548,84800.0
2011-02-10 15:35:00,54.14,54.16,54.1,54.13,121300.0,37.4548,37.4686,37.4271,37.4479,121300.0
2011-02-10 15:40:00,54.13,54.15,54.1,54.13,76500.0,37.4479,37.4617,37.4271,37.4479,76500.0
2011-02-10 15:45:00,54.14,54.19,54.14,54.19,150600.0,37.4548,37.4894,37.4548,37.4894,150600.0
2011-02-10 15:50:00,54.19,54.21,54.05,54.09,276900.0,37.4894,37.5032,37.3925,37.4202,276900.0
2011-02-10 15:55:00,54.09,54.27,54.05,54.26,383900.0,37.4202,37.5447,37.3925,37.5378,383900.0
2011-02-11 09:30:00,54.12,54.12,53.78,53.82,151300.0,37.4409,37.4409,37.2057,37.2334,151300.0
2011-02-11 09:35:00,53.81,53.83,53.75,53.76,79300.0,37.2265,37.2403,37.185,37.1919,79300.0
2011-02-11 09:40:00,53.76,53.78,53.61,53.63,146900.0,37.1919,37.2057,37.0881,37.1019,146900.0
2011-02-11 09:45:00,53.63,53.74,53.55,53.7,88700.0,37.1019,37.178,37.0466,37.1504,88700.0
2011-02-11 09:50:00,53.72,53.84,53.72,53.81,75100.0,37.1642,37.2472,37.1642,37.2265,75100.0
2011-02-11 09:55:00,53.81,53.99,53.79,53.98,235000.0,37.2265,37.351,37.2126,37.3441,235000.0
2011-02-11 10:00:00,53.98,54.05,53.98,54.03,85500.0,37.3441,37.3925,37.3441,37.3787,85500.0
2011-02-11 10:05:00,54.02,54.05,53.91,53.92,109400.0,37.3718,37.3925,37.2957,37.3026,109400.0
2011-02-11 10:10:00,53.93,54.02,53.93,53.99,52700.0,37.3095,37.3718,37.3095,37.351,52700.0
2011-02-11 10:15:00,53.99,54.03,53.97,53.99,52000.0,37.351,37.3787,37.3372,37.351,52000.0
2011-02-11 10:20:00,53.98,53.98,53.89,53.89,56800.0,37.3441,37.3441,37.2818,37.2818,56800.0
2011-02-11 10:25:00,53.89,53.9,53.82,53.82,79900.0,37.2818,37.2887,37.2334,37.2334,79900.0
2011-02-11 10:30:00,53.82,53.83,53.78,53.82,46600.0,37.2334,37.2403,37.2057,37.2334,46600.0
2011-02-11 10:35:00,53.82,53.82,53.76,53.76,46100.0,37.2334,37.2334,37.1919,37.1919,46100.0
2011-02-11 10:40:00,53.77,53.78,53.75,53.75,45900.0,37.1988,37.2057,37.185,37.185,45900.0
2011-02-11 10:45:00,53.75,53.76,53.72,53.75,36900.0,37.185,37.1919,37.1642,37.185,36900.0
2011-02-11 10:50:00,53.75,53.81,53.75,53.8,71400.0,37.185,37.2265,37.185,37.2196,71400.0
2011-02-11 10:55:00,53.8,53.83,53.78,53.8,41500.0,37.2196,37.2403,37.2057,37.2196,41500.0
2011-02-11 11:00:00,53.8,53.99,53.78,53.95,153800.0,37.2196,37.351,37.2057,37.3233,153800.0
2011-02-11 11:05:00,53.94,53.95,53.86,53.89,91800.0,37.3164,37.3233,37.2611,37.2818,91800.0
2011-02-11 11:10:00,53.89,53.91,53.83,53.85,72300.0,37.2818,37.2957,37.2403,37.2541,72300.0
2011-02-11 11:15:00,53.84,53.93,53.83,53.89,44300.0,37.2472,37.3095,37.2403,37.2818,44300.0
2011-02-11 11:20:00,53.88,53.95,53.85,53.95,74700.0,37.2749,37.3233,37.2541,37.3233,74700.0
2011-02-11 11:25:00,53.94,53.95,53.89,53.89,123800.0,37.3164,37.3233,37.2818,37.2818,123800.0
2011-02-11 11:30:00,53.89,53.89,53.78,53.79,41100.0,37.2818,37.2818,37.2057,37.2126,41100.0
2011-02-11 11:35:00,53.79,53.79,53.74,53.76,32200.0,37.2126,37.2126,37.178,37.1919,32200.0
2011-02-11 11:40:00,53.76,53.83,53.72,53.82,41800.0,37.1919,37.2403,37.1642,37.2334,41800.0
2011-02-11 11:45:00,53.83,53.85,53.75,53.75,25800.0,37.2403,37.2541,37.185,37.185,25800.0
2011-02-11 11:50:00,53.75,53.77,53.66,53.66,72600.0,37.185,37.1988,37.1227,37.1227,72600.0
2011-02-11 11:55:00,53.66,53.7,53.61,53.62,68700.0,37.1227,37.1504,37.0881,37.095,68700.0
2011-02-11 12:00:00,53.62,53.64,53.59,53.59,72000.0,37.095,37.1089,37.0743,37.0743,72000.0
2011-02-11 12:05:00,53.59,53.65,53.59,53.65,54000.0,37.0743,37.1158,37.0743,37.1158,54000.0
2011-02-11 12:10:00,53.66,53.7,53.65,53.68,36100.0,37.1227,37.1504,37.1158,37.1365,36100.0
2011-02-11 12:15:00,53.68,53.68,53.64,53.68,29900.0,37.1365,37.1365,37.1089,37.1365,29900.0
2011-02-11 12:20:00,53.69,53.69,53.64,53.64,30700.0,37.1435,37.1435,37.1089,37.1089,30700.0
2011-02-11 12:25:00,53.64,53.71,53.64,53.65,38200.0,37.1089,37.1573,37.1089,37.1158,38200.0
2011-02-11 12:30:00,53.65,53.75,53.65,53.72,58200.0,37.1158,37.185,37.1158,37.1642,58200.0
2011-02-11 12:35:00,53.72,53.8,53.7,53.75,153100.0,37.1642,37.2196,37.1504,37.185,153100.0
2011-02-11 12:40:00,53.76,53.79,53.73,53.78,80200.0,37.1919,37.2126,37.1711,37.2057,80200.0
2011-02-11 12:45:00,53.79,53.79,53.75,53.79,39400.0,37.2126,37.2126,37.185,37.2126,39400.0
2011-02-11 12:50:00,53.79,53.79,53.71,53.72,24000.0,37.2126,37.2126,37.1573,37.1642,24000.0
2011-02-11 12:55:00,53.71,53.72,53.66,53.67,60200.0,37.1573,37.1642,37.1227,37.1296,60200.0
2011-02-11 13:00:00,53.68,53.69,53.67,53.67,32200.0,37.1365,37.1435,37.1296,37.1296,32200.0
2011-02-11 13:05:00,53.67,53.7,53.64,53.7,36300.0,37.1296,37.1504,37.1089,37.1504,36300.0
2011-02-11 13:10:00,53.69,53.71,53.67,53.7,47900.0,37.1435,37.1573,37.1296,37.1504,47900.0
2011-02-11 13:15:00,53.71,53.8,53.7,53.72,54300.0,37.1573,37.2196,37.1504,37.1642,54300.0
2011-02-11 13:20:00,53.72,53.74,53.72,53.73,35700.0,37.1642,37.178,37.1642,37.1711,35700.0
2011-02-11 13:25:00,53.73,53.75,53.72,53.72,25200.0,37.1711,37.185,37.1642,37.1642,25200.0
2011-02-11 13:30:00,53.73,53.73,53.7,53.72,49000.0,37.1711,37.1711,37.1504,37.1642,49000.0
2011-02-11 13:35:00,53.72,53.73,53.7,53.7,28900.0,37.1642,37.1711,37.1504,37.1504,28900.0
2011-02-11 13:40:00,53.7,53.7,53.67,53.67,17100.0,37.1504,37.1504,37.1296,37.1296,17100.0
2011-02-11 13:45:00,53.66,53.7,53.65,53.65,141100.0,37.1227,37.1504,37.1158,37.1158,141100.0
2011-02-11 13:50:00,53.65,53.75,53.65,53.74,61900.0,37.1158,37.185,37.1158,37.178,61900.0
2011-02-11 13:55:00,53.73,53.75,53.7,53.74,47900.0,37.1711,37.185,37.1504,37.178,47900.0
2011-02-11 14:00:00,53.75,53.8,53.74,53.74,76800.0,37.185,37.2196,37.178,37.178,76800.0
2011-02-11 14:05:00,53.75,53.78,53.74,53.75,79000.0,37.185,37.2057,37.178,37.185,79000.0
2011-02-11 14:10:00,53.75,53.82,53.71,53.81,105500.0,37.185,37.2334,37.1573,37.2265,105500.0
2011-02-11 14:15:00,53.81,53.81,53.78,53.79,73200.0,37.2265,37.2265,37.2057,37.2126,73200.0
2011-02-11 14:20:00,53.79,53.83,53.74,53.76,118200.0,37.2126,37.2403,37.178,37.1919,118200.0
2011-02-11 14:25:00,53.76,53.82,53.75,53.8,87600.0,37.1919,37.2334,37.185,37.2196,87600.0
2011-02-11 14:30:00,53.81,53.85,53.78,53.84,67100.0,37.2265,37.2541,37.2057,37.2472,67100.0
2011-02-11 14:35:00,53.84,53.87,53.77,53.82,159800.0,37.2472,37.268,37.1988,37.2334,159800.0
2011-02-11 14:40:00,53.82,53.83,53.78,53.78,44400.0,37.2334,37.2403,37.2057,37.2057,44400.0
2011-02-11 14:45:00,53.78,53.79,53.75,53.76,89400.0,37.2057,37.2126,37.185,37.1919,89400.0
2011-02-11 14:50:00,53.76,53.76,53.74,53.75,77800.0,37.1919,37.1919,37.178,37.185,77800.0
2011-02-11 14:55:00,53.76,53.76,53.73,53.75,75900.0,37.1919,37.1919,37.1711,37.185,75900.0
2011-02-11 15:00:00,53.75,53.76,53.71,53.72,83900.0,37.185,37.1919,37.1573,37.1642,83900.0
2011-02-11 15:05:00,53.73,53.79,53.7,53.75,142000.0,37.1711,37.2126,37.1504,37.185,142000.0
2011-02-11 15:10:00,53.75,53.76,53.71,53.71,69300.0,37.185,37.1919,37.1573,37.1573,69300.0
2011-02-11 15:15:00,53.72,53.75,53.71,53.74,58800.0,37.1642,37.185,37.1573,37.178,58800.0
2011-02-11 15:20:00,53.73,53.76,53.72,53.74,58700.0,37.1711,37.1919,37.1642,37.178,58700.0
2011-02-11 15:25:00,53.75,53.76,53.73,53.74,67400.0,37.185,37.1919,37.1711,37.178,67400.0
2011-02-11 15:30:00,53.75,53.77,53.69,53.7,168600.0,37.185,37.1988,37.1435,37.1504,168600.0
2011-02-11 15:35:00,53.71,53.75,53.71,53.74,110900.0,37.1573,37.185,37.1573,37.178,110900.0
2011-02-11 15:40:00,53.73,53.76,53.72,53.72,106000.0,37.1711,37.1919,37.1642,37.1642,106000.0
2011-02-11 15:45:00,53.73,53.75,53.71,53.73,212200.0,37.1711,37.185,37.1573,37.1711,212200.0
2011-02-11 15:50:00,53.74,53.75,53.7,53.72,265100.0,37.178,37.185,37.1504,37.1642,265100.0
2011-02-11 15:55:00,53.72,53.76,53.69,53.74,526000.0,37.1642,37.1919,37.1435,37.178,526000.0
2011-02-14 09:30:00,53.65,53.74,53.37,53.39,196800.0,37.1158,37.178,36.9221,36.9359,196800.0
2011-02-14 09:35:00,53.4,53.59,53.34,53.53,55000.0,36.9428,37.0743,36.9013,37.0328,55000.0
2011-02-14 09:40:00,53.52,53.55,53.44,53.54,55000.0,37.0258,37.0466,36.9705,37.0397,55000.0
2011-02-14 09:45:00,53.55,53.7,53.53,53.7,87800.0,37.0466,37.1504,37.0328,37.1504,87800.0
2011-02-14 09:50:00,53.7,53.81,53.68,53.75,77400.0,37.1504,37.2265,37.1365,37.185,77400.0
2011-02-14 09:55:00,53.75,53.8,53.65,53.7,42400.0,37.185,37.2196,37.1158,37.1504,42400.0
2011-02-14 10:00:00,53.7,53.82,53.69,53.81,76800.0,37.1504,37.2334,37.1435,37.2265,76800.0
2011-02-14 10:05:00,53.81,53.83,53.78,53.83,210700.0,37.2265,37.2403,37.2057,37.2403,210700.0
2011-02-14 10:10:00,53.83,53.95,53.83,53.9,151000.0,37.2403,37.3233,37.2403,37.2887,151000.0
2011-02-14 10:15:00,53.89,53.95,53.88,53.95,35300.0,37.2818,37.3233,37.2749,37.3233,35300.0
2011-02-14 10:20:00,53.94,54.01,53.93,54.01,57600.0,37.3164,37.3648,37.3095,37.3648,57600.0
2011-02-14 10:25:00,54.0,54.05,54.0,54.0,57500.0,37.3579,37.3925,37.3579,37.3579,57500.0
2011-02-14 10:30:00,54.01,54.08,53.99,54.04,41600.0,37.3648,37.4133,37.351,37.3856,41600.0
2011-02-14 10:35:00,54.04,54.04,53.93,53.96,31800.0,37.3856,37.3856,37.3095,37.3302,31800.0
2011-02-14 10:40:00,53.97,53.97,53.92,53.93,48100.0,37.3372,37.3372,37.3026,37.3095,48100.0
2011-02-14 10:45:00,53.93,53.94,53.86,53.87,37200.0,37.3095,37.3164,37.2611,37.268,37200.0
2011-02-14 10:50:00,53.87,53.92,53.84,53.9,53100.0,37.268,37.3026,37.2472,37.2887,53100.0
2011-02-14 10:55:00,53.89,53.9,53.83,53.83,27200.0,37.2818,37.2887,37.2403,37.2403,27200.0
2011-02-14 11:00:00,53.84,53.86,53.73,53.78,61400.0,37.2472,37.2611,37.1711,37.2057,61400.0
2011-02-14 11:05:00,53.77,53.83,53.77,53.82,38000.0,37.1988,37.2403,37.1988,37.2334,38000.0
2011-02-14 11:10:00,53.83,53.98,53.81,53.83,52100.0,37.2403,37.3441,37.2265,37.2403,52100.0
2011-02-14 11:15:00,53.82,53.82,53.77,53.81,29200.0,37.2334,37.2334,37.1988,37.2265,29200.0
2011-02-14 11:20:00,53.82,53.82,53.77,53.78,15400.0,37.2334,37.2334,37.1988,37.2057,15400.0
2011-02-14 11:25:00,53.77,53.82,53.76,53.76,34800.0,37.1988,37.2334,37.1919,37.1919,34800.0
2011-02-14 11:30:00,53.76,53.77,53.73,53.74,32700.0,37.1919,37.1988,37.1711,37.178,32700.0
2011-02-14 11:35:00,53.74,53.76,53.72,53.73,59600.0,37.178,37.1919,37.1642,37.1711,59600.0
2011-02-14 11:40:00,53.73,53.73,53.63,53.64,68000.0,37.1711,37.1711,37.1019,37.1089,68000.0
2011-02-14 11:45:00,53.64,53.64,53.58,53.58,45100.0,37.1089,37.1089,37.0674,37.0674,45100.0
2011-02-14 11:50:00,53.59,53.7,53.57,53.68,43400.0,37.0743,37.1504,37.0604,37.1365,43400.0
2011-02-14 11:55:00,53.68,53.72,53.67,53.7,37100.0,37.1365,37.1642,37.1296,37.1504,37100.0
2011-02-14 12:00:00,53.7,53.76,53.69,53.73,75000.0,37.1504,37.1919,37.1435,37.1711,75000.0
2011-02-14 12:05:00,53.73,53.74,53.65,53.66,34800.0,37.1711,37.178,37.1158,37.1227,34800.0
2011-02-14 12:10:00,53.67,53.67,53.64,53.65,17900.0,37.1296,37.1296,37.1089,37.1158,17900.0
2011-02-14 12:15:00,53.65,53.65,53.59,53.6,72300.0,37.1158,37.1158,37.0743,37.0812,72300.0
2011-02-14 12:20:00,53.59,53.62,53.57,53.6,60600.0,37.0743,37.095,37.0604,37.0812,60600.0
2011-02-14 12:25:00,53.61,53.65,53.6,53.62,48200.0,37.0881,37.1158,37.0812,37.095,48200.0
2011-02-14 12:30:00,53.62,53.64,53.62,53.64,11900.0,37.095,37.1089,37.095,37.1089,11900.0
2011-02-14 12:35:00,53.63,53.64,53.6,53.61,28700.0,37.1019,37.1089,37.0812,37.0881,28700.0
2011-02-14 12:40:00,53.6,53.63,53.6,53.63,36600.0,37.0812,37.1019,37.0812,37.1019,36600.0
2011-02-14 12:45:00,53.63,53.63,53.59,53.59,38100.0,37.1019,37.1019,37.0743,37.0743,38100.0
2011-02-14 12:50:00,53.59,53.62,53.57,53.61,37400.0,37.0743,37.095,37.0604,37.0881,37400.0
2011-02-14 12:55:00,53.62,53.62,53.58,53.58,28200.0,37.095,37.095,37.0674,37.0674,28200.0
2011-02-14 13:00:00,53.59,53.59,53.56,53.59,38500.0,37.0743,37.0743,37.0535,37.0743,38500.0
2011-02-14 13:05:00,53.58,53.59,53.48,53.53,112400.0,37.0674,37.0743,36.9982,37.0328,112400.0
2011-02-14 13:10:00,53.53,53.55,53.52,53.53,51300.0,37.0328,37.0466,37.0258,37.0328,51300.0
2011-02-14 13:15:00,53.52,53.53,53.51,53.52,40700.0,37.0258,37.0328,37.0189,37.0258,40700.0
2011-02-14 13:20:00,53.52,53.58,53.52,53.58,55800.0,37.0258,37.0674,37.0258,37.0674,55800.0
2011-02-14 13:25:00,53.58,53.58,53.56,53.58,40900.0,37.0674,37.0674,37.0535,37.0674,40900.0
2011-02-14 13:30:00,53.58,53.66,53.57,53.66,76800.0,37.0674,37.1227,37.0604,37.1227,76800.0
2011-02-14 13:35:00,53.66,53.68,53.63,53.64,164300.0,37.1227,37.1365,37.1019,37.1089,164300.0
2011-02-14 13:40:00,53.64,53.65,53.63,53.65,36900.0,37.1089,37.1158,37.1019,37.1158,36900.0
2011-02-14 13:45:00,53.65,53.72,53.64,53.72,47900.0,37.1158,37.1642,37.1089,37.1642,47900.0
2011-02-14 13:50:00,53.72,53.74,53.71,53.74,21300.0,37.1642,37.178,37.1573,37.178,21300.0
2011-02-14 13:55:00,53.73,53.75,53.72,53.74,34000.0,37.1711,37.185,37.1642,37.178,34000.0
2011-02-14 14:00:00,53.74,53.75,53.71,53.75,41200.0,37.178,37.185,37.1573,37.185,41200.0
2011-02-14 14:05:00,53.75,53.76,53.74,53.76,34900.0,37.185,37.1919,37.178,37.1919,34900.0
2011-02-14 14:10:00,53.76,53.79,53.75,53.76,62400.0,37.1919,37.2126,37.185,37.1919,62400.0
2011-02-14 14:15:00,53.75,53.76,53.72,53.73,58200.0,37.185,37.1919,37.1642,37.1711,58200.0
2011-02-14 14:20:00,53.73,53.74,53.72,53.73,26000.0,37.1711,37.178,37.1642,37.1711,26000.0
2011-02-14 14:25:00,53.73,53.74,53.7,53.73,61000.0,37.1711,37.178,37.1504,37.1711,61000.0
2011-02-14 14:30:00,53.73,53.75,53.72,53.75,56900.0,37.1711,37.185,37.1642,37.185,56900.0
2011-02-14 14:35:00,53.75,53.75,53.71,53.72,46900.0,37.185,37.185,37.1573,37.1642,46900.0
2011-02-14 14:40:00,53.71,53.72,53.7,53.71,24400.0,37.1573,37.1642,37.1504,37.1573,24400.0
2011-02-14 14:45:00,53.72,53.72,53.68,53.68,40400.0,37.1642,37.1642,37.1365,37.1365,40400.0
2011-02-14 14:50:00,53.68,53.69,53.67,53.68,44800.0,37.1365,37.1435,37.1296,37.1365,44800.0
2011-02-14 14:55:00,53.68,53.69,53.65,53.66,60200.0,37.1365,37.1435,37.1158,37.1227,60200.0
2011-02-14 15:00:00,53.66,53.67,53.63,53.63,58000.0,37.1227,37.1296,37.1019,37.1019,58000.0
2011-02-14 15:05:00,53.64,53.64,53.58,53.58,55700.0,37.1089,37.1089,37.0674,37.0674,55700.0
2011-02-14 15:10:00,53.59,53.6,53.55,53.57,47300.0,37.0743,37.0812,37.0466,37.0604,47300.0
2011-02-14 15:15:00,53.56,53.64,53.56,53.63,76800.0,37.0535,37.1089,37.0535,37.1019,76800.0
2011-02-14 15:20:00,53.63,53.68,53.62,53.68,40800.0,37.1019,37.1365,37.095,37.1365,40800.0
2011-02-14 15:25:00,53.68,53.72,53.67,53.71,86100.0,37.1365,37.1642,37.1296,37.1573,86100.0
2011-02-14 15:30:00,53.71,53.76,53.71,53.75,75800.0,37.1573,37.1919,37.1573,37.185,75800.0
2011-02-14 15:35:00,53.75,53.76,53.73,53.75,78400.0,37.185,37.1919,37.1711,37.185,78400.0
2011-02-14 15:40:00,53.74,53.8,53.74,53.8,96800.0,37.178,37.2196,37.178,37.2196,96800.0
2011-02-14 15:45:00,53.8,53.86,53.78,53.86,203600.0,37.2196,37.2611,37.2057,37.2611,203600.0
2011-02-14 15:50:00,53.85,53.91,53.85,53.9,173600.0,37.2541,37.2957,37.2541,37.2887,173600.0
2011-02-14 15:55:00,53.89,53.9,53.82,53.86,223200.0,37.2818,37.2887,37.2334,37.2611,223200.0
2011-02-15 09:30:00,53.63,53.63,53.47,53.48,153300.0,37.1019,37.1019,36.9913,36.9982,153300.0
2011-02-15 09:35:00,53.48,53.58,53.48,53.51,95900.0,36.9982,37.0674,36.9982,37.0189,95900.0
2011-02-15 09:40:00,53.49,53.54,53.44,53.44,113900.0,37.0051,37.0397,36.9705,36.9705,113900.0
2011-02-15 09:45:00,53.45,53.46,53.41,53.44,114200.0,36.9774,36.9843,36.9497,36.9705,114200.0
2011-02-15 09:50:00,53.45,53.48,53.39,53.47,60300.0,36.9774,36.9982,36.9359,36.9913,60300.0
2011-02-15 09:55:00,53.47,53.53,53.41,53.41,40800.0,36.9913,37.0328,36.9497,36.9497,40800.0
2011-02-15 10:00:00,53.41,53.43,53.37,53.37,50400.0,36.9497,36.9636,36.9221,36.9221,50400.0
2011-02-15 10:05:00,53.36,53.43,53.35,53.38,61200.0,36.9152,36.9636,36.9082,36.929,61200.0
2011-02-15 10:10:00,53.39,53.4,53.31,53.36,55300.0,36.9359,36.9428,36.8806,36.9152,55300.0
2011-02-15 10:15:00,53.35,53.37,53.31,53.32,45600.0,36.9082,36.9221,36.8806,36.8875,45600.0
2011-02-15 10:20:00,53.33,53.47,53.31,53.46,52700.0,36.8944,36.9913,36.8806,36.9843,52700.0
2011-02-15 10:25:00,53.47,53.51,53.46,53.49,35500.0,36.9913,37.0189,36.9843,37.0051,35500.0
2011-02-15 10:30:00,53.48,53.49,53.4,53.43,57300.0,36.9982,37.0051,36.9428,36.9636,57300.0
2011-02-15 10:35:00,53.42,53.46,53.42,53.45,32700.0,36.9567,36.9843,36.9567,36.9774,32700.0
2011-02-15 10:40:00,53.45,53.46,53.44,53.45,87800.0,36.9774,36.9843,36.9705,36.9774,87800.0
2011-02-15 10:45:00,53.45,53.48,53.43,53.44,51200.0,36.9774,36.9982,36.9636,36.9705,51200.0
2011-02-15 10:50:00,53.44,53.58,53.43,53.57,93300.0,36.9705,37.0674,36.9636,37.0604,93300.0
2011-02-15 10:55:00,53.57,53.61,53.53,53.55,50100.0,37.0604,37.0881,37.0328,37.0466,50100.0
2011-02-15 11:00:00,53.56,53.57,53.53,53.56,50600.0,37.0535,37.0604,37.0328,37.0535,50600.0
2011-02-15 11:05:00,53.56,53.65,53.56,53.62,135400.0,37.0535,37.1158,37.0535,37.095,135400.0
2011-02-15 11:10:00,53.63,53.71,53.61,53.61,69800.0,37.1019,37.1573,37.0881,37.0881,69800.0
2011-02-15 11:15:00,53.62,53.63,53.57,53.59,49800.0,37.095,37.1019,37.0604,37.0743,49800.0
2011-02-15 11:20:00,53.59,53.59,53.57,53.58,37600.0,37.0743,37.0743,37.0604,37.0674,37600.0
2011-02-15 11:25:00,53.59,53.59,53.55,53.56,54100.0,37.0743,37.0743,37.0466,37.0535,54100.0
2011-02-15 11:30:00,53.56,53.57,53.52,53.55,52900.0,37.0535,37.0604,37.0258,37.0466,52900.0
2011-02-15 11:35:00,53.55,53.57,53.54,53.56,34000.0,37.0466,37.0604,37.0397,37.0535,34000.0
2011-02-15 11:40:00,53.56,53.59,53.56,53.59,28400.0,37.0535,37.0743,37.0535,37.0743,28400.0
2011-02-15 11:45:00,53.59,53.59,53.52,53.53,54100.0,37.0743,37.0743,37.0258,37.0328,54100.0
2011-02-15 11:50:00,53.53,53.54,53.5,53.54,41800.0,37.0328,37.0397,37.012,37.0397,41800.0
2011-02-15 11:55:00,53.54,53.61,53.54,53.58,36800.0,37.0397,37.0881,37.0397,37.0674,36800.0
2011-02-15 12:00:00,53.58,53.58,53.55,53.56,27500.0,37.0674,37.0674,37.0466,37.0535,27500.0
2011-02-15 12:05:00,53.56,53.63,53.52,53.62,69000.0,37.0535,37.1019,37.0258,37.095,69000.0
2011-02-15 12:10:00,53.62,53.67,53.62,53.65,37600.0,37.095,37.1296,37.095,37.1158,37600.0
2011-02-15 12:15:00,53.65,53.66,53.64,53.64,52100.0,37.1158,37.1227,37.1089,37.1089,52100.0
2011-02-15 12:20:00,53.63,53.7,53.63,53.7,28000.0,37.1019,37.1504,37.1019,37.1504,28000.0
2011-02-15 12:25:00,53.7,53.77,53.7,53.76,35700.0,37.1504,37.1988,37.1504,37.1919,35700.0
2011-02-15 12:30:00,53.76,53.76,53.7,53.74,33200.0,37.1919,37.1919,37.1504,37.178,33200.0
2011-02-15 12:35:00,53.74,53.75,53.71,53.74,17300.0,37.178,37.185,37.1573,37.178,17300.0
2011-02-15 12:40:00,53.74,53.74,53.7,53.73,76000.0,37.178,37.178,37.1504,37.1711,76000.0
2011-02-15 12:45:00,53.73,53.75,53.72,53.75,20400.0,37.1711,37.185,37.1642,37.185,20400.0
2011-02-15 12:50:00,53.75,53.8,53.75,53.77,30000.0,37.185,37.2196,37.185,37.1988,30000.0
2011-02-15 12:55:00,53.77,53.78,53.75,53.76,27400.0,37.1988,37.2057,37.185,37.1919,27400.0
2011-02-15 13:00:00,53.76,53.82,53.76,53.8,73600.0,37.1919,37.2334,37.1919,37.2196,73600.0
2011-02-15 13:05:00,53.81,53.82,53.8,53.8,39300.0,37.2265,37.2334,37.2196,37.2196,39300.0
2011-02-15 13:10:00,53.81,53.84,53.8,53.8,21100.0,37.2265,37.2472,37.2196,37.2196,21100.0
2011-02-15 13:15:00,53.8,53.81,53.78,53.78,19400.0,37.2196,37.2265,37.2057,37.2057,19400.0
2011-02-15 13:20:00,53.79,53.81,53.78,53.8,19200.0,37.2126,37.2265,37.2057,37.2196,19200.0
2011-02-15 13:25:00,53.8,53.81,53.78,53.79,29200.0,37.2196,37.2265,37.2057,37.2126,29200.0
2011-02-15 13:30:00,53.8,53.83,53.78,53.83,26000.0,37.2196,37.2403,37.2057,37.2403,26000.0
2011-02-15 13:35:00,53.83,53.87,53.83,53.86,17600.0,37.2403,37.268,37.2403,37.2611,17600.0
2011-02-15 13:40:00,53.87,53.9,53.86,53.89,18200.0,37.268,37.2887,37.2611,37.2818,18200.0
2011-02-15 13:45:00,53.9,53.94,53.9,53.93,67100.0,37.2887,37.3164,37.2887,37.3095,67100.0
2011-02-15 13:50:00,53.93,53.93,53.83,53.86,76500.0,37.3095,37.3095,37.2403,37.2611,76500.0
2011-02-15 13:55:00,53.86,53.89,53.84,53.88,46200.0,37.2611,37.2818,37.2472,37.2749,46200.0
2011-02-15 14:00:00,53.87,53.88,53.83,53.85,58900.0,37.268,37.2749,37.2403,37.2541,58900.0
2011-02-15 14:05:00,53.86,53.86,53.8,53.8,29400.0,37.2611,37.2611,37.2196,37.2196,29400.0
2011-02-15 14:10:00,53.8,53.8,53.78,53.79,43300.0,37.2196,37.2196,37.2057,37.2126,43300.0
2011-02-15 14:15:00,53.78,53.8,53.78,53.78,48400.0,37.2057,37.2196,37.2057,37.2057,48400.0
2011-02-15 14:20:00,53.78,53.79,53.74,53.75,141400.0,37.2057,37.2126,37.178,37.185,141400.0
2011-02-15 14:25:00,53.74,53.74,53.7,53.71,121300.0,37.178,37.178,37.1504,37.1573,121300.0
2011-02-15 14:30:00,53.73,53.74,53.71,53.73,33000.0,37.1711,37.178,37.1573,37.1711,33000.0
2011-02-15 14:35:00,53.73,53.74,53.71,53.72,60200.0,37.1711,37.178,37.1573,37.1642,60200.0
2011-02-15 14:40:00,53.71,53.76,53.71,53.76,64300.0,37.1573,37.1919,37.1573,37.1919,64300.0
2011-02-15 14:45:00,53.75,53.77,53.75,53.76,19800.0,37.185,37.1988,37.185,37.1919,19800.0
2011-02-15 14:50:00,53.76,53.8,53.73,53.79,41200.0,37.1919,37.2196,37.1711,37.2126,41200.0
2011-02-15 14:55:00,53.79,53.81,53.77,53.78,33200.0,37.2126,37.2265,37.1988,37.2057,33200.0
2011-02-15 15:00:00,53.78,53.83,53.78,53.82,41600.0,37.2057,37.2403,37.2057,37.2334,41600.0
2011-02-15 15:05:00,53.82,53.84,53.78,53.79,56200.0,37.2334,37.2472,37.2057,37.2126,56200.0
2011-02-15 15:10:00,53.79,53.8,53.78,53.8,44800.0,37.2126,37.2196,37.2057,37.2196,44800.0
2011-02-15 15:15:00,53.8,53.8,53.73,53.74,61700.0,37.2196,37.2196,37.1711,37.178,61700.0
2011-02-15 15:20:00,53.73,53.74,53.68,53.68,58300.0,37.1711,37.178,37.1365,37.1365,58300.0
2011-02-15 15:25:00,53.68,53.71,53.66,53.66,51700.0,37.1365,37.1573,37.1227,37.1227,51700.0
2011-02-15 15:30:00,53.67,53.69,53.63,53.64,94300.0,37.1296,37.1435,37.1019,37.1089,94300.0
2011-02-15 15:35:00,53.64,53.65,53.61,53.65,42300.0,37.1089,37.1158,37.0881,37.1158,42300.0
2011-02-15 15:40:00,53.65,53.65,53.61,53.65,79300.0,37.1158,37.1158,37.0881,37.1158,79300.0
2011-02-15 15:45:00,53.65,53.69,53.63,53.68,138700.0,37.1158,37.1435,37.1019,37.1365,138700.0
2011-02-15 15:50:00,53.68,53.74,53.68,53.73,137200.0,37.1365,37.178,37.1365,37.1711,137200.0
2011-02-15 15:55:00,53.73,53.86,53.72,53.86,264800.0,37.1711,37.2611,37.1642,37.2611,264800.0
2011-02-16 09:30:00,53.35,53.43,52.63,52.64,552900.0,36.9082,36.9636,36.4101,36.4171,552900.0
2011-02-16 09:35:00,52.68,52.85,52.55,52.8,566800.0,36.4447,36.5623,36.3548,36.5277,566800.0
2011-02-16 09:40:00,52.79,52.98,52.75,52.97,268400.0,36.5208,36.6523,36.4932,36.6454,268400.0
2011-02-16 09:45:00,52.97,53.0,52.74,52.74,203400.0,36.6454,36.6661,36.4862,36.4862,203400.0
2011-02-16 09:50:00,52.74,52.84,52.56,52.84,525700.0,36.4862,36.5554,36.3617,36.5554,525700.0
2011-02-16 09:55:00,52.84,53.09,52.84,52.94,365000.0,36.5554,36.7284,36.5554,36.6246,365000.0
2011-02-16 10:00:00,52.94,53.09,52.83,52.95,240500.0,36.6246,36.7284,36.5485,36.6315,240500.0
2011-02-16 10:05:00,52.95,53.06,52.86,52.87,400100.0,36.6315,36.7076,36.5693,36.5762,400100.0
2011-02-16 10:10:00,52.88,52.98,52.86,52.97,188800.0,36.5831,36.6523,36.5693,36.6454,188800.0
2011-02-16 10:15:00,52.97,52.97,52.57,52.69,332200.0,36.6454,36.6454,36.3686,36.4516,332200.0
2011-02-16 10:20:00,52.69,52.79,52.56,52.77,174900.0,36.4516,36.5208,36.3617,36.507,174900.0
2011-02-16 10:25:00,52.76,52.97,52.75,52.94,184200.0,36.5001,36.6454,36.4932,36.6246,184200.0
2011-02-16 10:30:00,52.95,53.0,52.94,52.99,152000.0,36.6315,36.6661,36.6246,36.6592,152000.0
2011-02-16 10:35:00,52.99,53.03,52.98,53.02,115200.0,36.6592,36.6869,36.6523,36.6799,115200.0
2011-02-16 10:40:00,53.02,53.02,52.91,52.99,90600.0,36.6799,36.6799,36.6038,36.6592,90600.0
2011-02-16 10:45:00,52.99,53.02,52.97,53.01,53400.0,36.6592,36.6799,36.6454,36.673,53400.0
2011-02-16 10:50:00,53.01,53.02,52.97,53.01,120900.0,36.673,36.6799,36.6454,36.673,120900.0
2011-02-16 10:55:00,53.0,53.06,52.99,53.06,143200.0,36.6661,36.7076,36.6592,36.7076,143200.0
2011-02-16 11:00:00,53.06,53.07,52.96,52.98,115600.0,36.7076,36.7145,36.6384,36.6523,115600.0
2011-02-16 11:05:00,52.97,53.04,52.97,53.04,54500.0,36.6454,36.6938,36.6454,36.6938,54500.0
2011-02-16 11:10:00,53.04,53.07,53.03,53.05,87400.0,36.6938,36.7145,36.6869,36.7007,87400.0
2011-02-16 11:15:00,53.05,53.05,53.03,53.04,51000.0,36.7007,36.7007,36.6869,36.6938,51000.0
2011-02-16 11:20:00,53.04,53.05,53.02,53.04,58600.0,36.6938,36.7007,36.6799,36.6938,58600.0
2011-02-16 11:25:00,53.04,53.05,52.99,53.03,109000.0,36.6938,36.7007,36.6592,36.6869,109000.0
2011-02-16 11:30:00,53.03,53.03,52.98,52.99,67400.0,36.6869,36.6869,36.6523,36.6592,67400.0
2011-02-16 11:35:00,52.99,53.01,52.97,52.98,38300.0,36.6592,36.673,36.6454,36.6523,38300.0
2011-02-16 11:40:00,52.98,53.0,52.97,52.99,63500.0,36.6523,36.6661,36.6454,36.6592,63500.0
2011-02-16 11:45:00,52.99,53.0,52.98,52.98,36500.0,36.6592,36.6661,36.6523,36.6523,36500.0
2011-02-16 11:50:00,52.98,53.0,52.97,52.97,35200.0,36.6523,36.6661,36.6454,36.6454,35200.0
2011-02-16 11:55:00,52.97,52.98,52.88,52.96,118500.0,36.6454,36.6523,36.5831,36.6384,118500.0
2011-02-16 12:00:00,52.97,52.97,52.82,52.85,74000.0,36.6454,36.6454,36.5416,36.5623,74000.0
2011-02-16 12:05:00,52.85,52.87,52.7,52.7,118800.0,36.5623,36.5762,36.4586,36.4586,118800.0
2011-02-16 12:10:00,52.69,52.72,52.66,52.7,88400.0,36.4516,36.4724,36.4309,36.4586,88400.0
2011-02-16 12:15:00,52.71,52.71,52.65,52.67,132800.0,36.4655,36.4655,36.424,36.4378,132800.0
2011-02-16 12:20:00,52.68,52.72,52.68,52.71,74000.0,36.4447,36.4724,36.4447,36.4655,74000.0
2011-02-16 12:25:00,52.71,52.74,52.68,52.71,101000.0,36.4655,36.4862,36.4447,36.4655,101000.0
2011-02-16 12:30:00,52.71,52.73,52.7,52.71,88200.0,36.4655,36.4793,36.4586,36.4655,88200.0
2011-02-16 12:35:00,52.71,52.71,52.6,52.6,113700.0,36.4655,36.4655,36.3894,36.3894,113700.0
2011-02-16 12:40:00,52.61,52.61,52.46,52.58,181900.0,36.3963,36.3963,36.2925,36.3755,181900.0
2011-02-16 12:45:00,52.59,52.59,52.51,52.54,68000.0,36.3825,36.3825,36.3271,36.3479,68000.0
2011-02-16 12:50:00,52.54,52.55,52.48,52.49,80900.0,36.3479,36.3548,36.3064,36.3133,80900.0
2011-02-16 12:55:00,52.49,52.49,52.36,52.36,144200.0,36.3133,36.3133,36.2233,36.2233,144200.0
2011-02-16 13:00:00,52.38,52.46,52.38,52.43,72100.0,36.2372,36.2925,36.2372,36.2718,72100.0
2011-02-16 13:05:00,52.44,52.49,52.41,52.43,84700.0,36.2787,36.3133,36.2579,36.2718,84700.0
2011-02-16 13:10:00,52.43,52.56,52.43,52.55,180800.0,36.2718,36.3617,36.2718,36.3548,180800.0
2011-02-16 13:15:00,52.55,52.63,52.55,52.58,92900.0,36.3548,36.4101,36.3548,36.3755,92900.0
2011-02-16 13:20:00,52.57,52.59,52.55,52.56,44400.0,36.3686,36.3825,36.3548,36.3617,44400.0
2011-02-16 13:25:00,52.56,52.61,52.52,52.58,47600.0,36.3617,36.3963,36.334,36.3755,47600.0
2011-02-16 13:30:00,52.58,52.6,52.56,52.57,29100.0,36.3755,36.3894,36.3617,36.3686,29100.0
2011-02-16 13:35:00,52.57,52.59,52.55,52.58,125600.0,36.3686,36.3825,36.3548,36.3755,125600.0
2011-02-16 13:40:00,52.58,52.58,52.57,52.58,45100.0,36.3755,36.3755,36.3686,36.3755,45100.0
2011-02-16 13:45:00,52.58,52.58,52.55,52.57,50500.0,36.3755,36.3755,36.3548,36.3686,50500.0
2011-02-16 13:50:00,52.57,52.62,52.57,52.6,130400.0,36.3686,36.4032,36.3686,36.3894,130400.0
2011-02-16 13:55:00,52.61,52.61,52.6,52.61,39400.0,36.3963,36.3963,36.3894,36.3963,39400.0
2011-02-16 14:00:00,52.61,52.61,52.58,52.58,122400.0,36.3963,36.3963,36.3755,36.3755,122400.0
2011-02-16 14:05:00,52.58,52.58,52.55,52.56,92100.0,36.3755,36.3755,36.3548,36.3617,92100.0
2011-02-16 14:10:00,52.55,52.57,52.51,52.52,62200.0,36.3548,36.3686,36.3271,36.334,62200.0
2011-02-16 14:15:00,52.51,52.59,52.51,52.54,101300.0,36.3271,36.3825,36.3271,36.3479,101300.0
2011-02-16 14:20:00,52.53,52.58,52.53,52.57,50400.0,36.341,36.3755,36.341,36.3686,50400.0
2011-02-16 14:25:00,52.57,52.57,52.53,52.53,44500.0,36.3686,36.3686,36.341,36.341,44500.0
2011-02-16 14:30:00,52.53,52.53,52.5,52.52,54000.0,36.341,36.341,36.3202,36.334,54000.0
2011-02-16 14:35:00,52.53,52.59,52.52,52.58,67300.0,36.341,36.3825,36.334,36.3755,67300.0
2011-02-16 14:40:00,52.58,52.58,52.53,52.53,31300.0,36.3755,36.3755,36.341,36.341,31300.0
2011-02-16 14:45:00,52.54,52.57,52.53,52.55,50600.0,36.3479,36.3686,36.341,36.3548,50600.0
2011-02-16 14:50:00,52.54,52.57,52.53,52.57,40700.0,36.3479,36.3686,36.341,36.3686,40700.0
2011-02-16 14:55:00,52.56,52.56,52.5,52.51,96800.0,36.3617,36.3617,36.3202,36.3271,96800.0
2011-02-16 15:00:00,52.51,52.57,52.51,52.57,47000.0,36.3271,36.3686,36.3271,36.3686,47000.0
2011-02-16 15:05:00,52.56,52.58,52.53,52.57,79500.0,36.3617,36.3755,36.341,36.3686,79500.0
2011-02-16 15:10:00,52.57,52.59,52.51,52.52,83500.0,36.3686,36.3825,36.3271,36.334,83500.0
2011-02-16 15:15:00,52.52,52.53,52.48,52.48,65400.0,36.334,36.341,36.3064,36.3064,65400.0
2011-02-16 15:20:00,52.48,52.52,52.47,52.52,68800.0,36.3064,36.334,36.2994,36.334,68800.0
2011-02-16 15:25:00,52.52,52.55,52.49,52.49,77300.0,36.334,36.3548,36.3133,36.3133,77300.0
2011-02-16 15:30:00,52.49,52.5,52.46,52.46,110300.0,36.3133,36.3202,36.2925,36.2925,110300.0
2011-02-16 15:35:00,52.47,52.64,52.46,52.63,332400.0,36.2994,36.4171,36.2925,36.4101,332400.0
2011-02-16 15:40:00,52.64,52.67,52.59,52.66,147700.0,36.4171,36.4378,36.3825,36.4309,147700.0
2011-02-16 15:45:00,52.67,52.81,52.65,52.8,376500.0,36.4378,36.5347,36.424,36.5277,376500.0
2011-02-16 15:50:00,52.79,52.86,52.79,52.86,242400.0,36.5208,36.5693,36.5208,36.5693,242400.0
2011-02-16 15:55:00,52.86,52.96,52.85,52.96,518400.0,36.5693,36.6384,36.5623,36.6384,518400.0
2011-02-17 09:30:00,52.75,53.03,52.69,52.92,214900.0,36.4932,36.6869,36.4516,36.6108,214900.0
2011-02-17 09:35:00,52.93,52.95,52.86,52.9,148400.0,36.6177,36.6315,36.5693,36.5969,148400.0
2011-02-17 09:40:00,52.9,52.92,52.84,52.87,123100.0,36.5969,36.6108,36.5554,36.5762,123100.0
2011-02-17 09:45:00,52.86,52.9,52.81,52.83,140400.0,36.5693,36.5969,36.5347,36.5485,140400.0
2011-02-17 09:50:00,52.83,52.87,52.79,52.79,57300.0,36.5485,36.5762,36.5208,36.5208,57300.0
2011-02-17 09:55:00,52.79,52.8,52.71,52.72,67500.0,36.5208,36.5277,36.4655,36.4724,67500.0
2011-02-17 10:00:00,52.72,52.86,52.71,52.82,122000.0,36.4724,36.5693,36.4655,36.5416,122000.0
2011-02-17 10:05:00,52.82,52.91,52.82,52.91,105800.0,36.5416,36.6038,36.5416,36.6038,105800.0
2011-02-17 10:10:00,52.91,52.92,52.83,52.83,182400.0,36.6038,36.6108,36.5485,36.5485,182400.0
2011-02-17 10:15:00,52.83,52.85,52.78,52.81,89500.0,36.5485,36.5623,36.5139,36.5347,89500.0
2011-02-17 10:20:00,52.8,52.85,52.8,52.82,57400.0,36.5277,36.5623,36.5277,36.5416,57400.0
2011-02-17 10:25:00,52.82,52.87,52.82,52.85,55500.0,36.5416,36.5762,36.5416,36.5623,55500.0
2011-02-17 10:30:00,52.85,52.87,52.84,52.86,48800.0,36.5623,36.5762,36.5554,36.5693,48800.0
2011-02-17 10:35:00,52.85,52.85,52.8,52.82,54200.0,36.5623,36.5623,36.5277,36.5416,54200.0
2011-02-17 10:40:00,52.82,52.85,52.81,52.84,58500.0,36.5416,36.5623,36.5347,36.5554,58500.0
2011-02-17 10:45:00,52.85,52.87,52.84,52.84,56300.0,36.5623,36.5762,36.5554,36.5554,56300.0
2011-02-17 10:50:00,52.85,52.85,52.77,52.82,81600.0,36.5623,36.5623,36.507,36.5416,81600.0
2011-02-17 10:55:00,52.83,52.87,52.83,52.86,68900.0,36.5485,36.5762,36.5485,36.5693,68900.0
2011-02-17 11:00:00,52.87,52.93,52.86,52.93,52600.0,36.5762,36.6177,36.5693,36.6177,52600.0
2011-02-17 11:05:00,52.93,53.01,52.92,53.0,83400.0,36.6177,36.673,36.6108,36.6661,83400.0
2011-02-17 11:10:00,53.0,53.14,53.0,53.13,67200.0,36.6661,36.763,36.6661,36.756,67200.0
2011-02-17 11:15:00,53.14,53.19,53.14,53.16,67600.0,36.763,36.7975,36.763,36.7768,67600.0
2011-02-17 11:20:00,53.17,53.17,53.1,53.1,65600.0,36.7837,36.7837,36.7353,36.7353,65600.0
2011-02-17 11:25:00,53.11,53.19,53.08,53.18,66000.0,36.7422,36.7975,36.7214,36.7906,66000.0
2011-02-17 11:30:00,53.18,53.19,53.16,53.18,36400.0,36.7906,36.7975,36.7768,36.7906,36400.0
2011-02-17 11:35:00,53.17,53.18,53.05,53.06,225900.0,36.7837,36.7906,36.7007,36.7076,225900.0
2011-02-17 11:40:00,53.06,53.06,52.94,52.95,89200.0,36.7076,36.7076,36.6246,36.6315,89200.0
2011-02-17 11:45:00,52.95,52.95,52.87,52.89,73600.0,36.6315,36.6315,36.5762,36.59,73600.0
2011-02-17 11:50:00,52.88,52.9,52.86,52.88,83800.0,36.5831,36.5969,36.5693,36.5831,83800.0
2011-02-17 11:55:00,52.88,52.88,52.81,52.81,98500.0,36.5831,36.5831,36.5347,36.5347,98500.0
2011-02-17 12:00:00,52.82,52.84,52.8,52.83,81400.0,36.5416,36.5554,36.5277,36.5485,81400.0
2011-02-17 12:05:00,52.84,52.92,52.83,52.92,67900.0,36.5554,36.6108,36.5485,36.6108,67900.0
2011-02-17 12:10:00,52.91,52.96,52.91,52.92,47100.0,36.6038,36.6384,36.6038,36.6108,47100.0
2011-02-17 12:15:00,52.91,52.92,52.84,52.85,32700.0,36.6038,36.6108,36.5554,36.5623,32700.0
2011-02-17 12:20:00,52.86,52.88,52.8,52.81,46200.0,36.5693,36.5831,36.5277,36.5347,46200.0
2011-02-17 12:25:00,52.81,52.88,52.8,52.87,36100.0,36.5347,36.5831,36.5277,36.5762,36100.0
2011-02-17 12:30:00,52.87,52.9,52.87,52.88,41100.0,36.5762,36.5969,36.5762,36.5831,41100.0
2011-02-17 12:35:00,52.86,52.87,52.84,52.86,46300.0,36.5693,36.5762,36.5554,36.5693,46300.0
2011-02-17 12:40:00,52.86,52.9,52.86,52.9,36100.0,36.5693,36.5969,36.5693,36.5969,36100.0
2011-02-17 12:45:00,52.9,52.95,52.89,52.92,30000.0,36.5969,36.6315,36.59,36.6108,30000.0
2011-02-17 12:50:00,52.93,53.0,52.92,52.99,75200.0,36.6177,36.6661,36.6108,36.6592,75200.0
2011-02-17 12:55:00,53.0,53.0,52.93,52.98,173900.0,36.6661,36.6661,36.6177,36.6523,173900.0
2011-02-17 13:00:00,52.98,52.99,52.95,52.95,58000.0,36.6523,36.6592,36.6315,36.6315,58000.0
2011-02-17 13:05:00,52.96,52.98,52.94,52.96,72400.0,36.6384,36.6523,36.6246,36.6384,72400.0
2011-02-17 13:10:00,52.96,52.97,52.94,52.95,55300.0,36.6384,36.6454,36.6246,36.6315,55300.0
2011-02-17 13:15:00,52.95,52.96,52.87,52.89,73800.0,36.6315,36.6384,36.5762,36.59,73800.0
2011-02-17 13:20:00,52.88,52.89,52.75,52.76,190500.0,36.5831,36.59,36.4932,36.5001,190500.0
2011-02-17 13:25:00,52.76,52.77,52.75,52.75,89600.0,36.5001,36.507,36.4932,36.4932,89600.0
2011-02-17 13:30:00,52.75,52.76,52.75,52.75,43100.0,36.4932,36.5001,36.4932,36.4932,43100.0
2011-02-17 13:35:00,52.76,52.76,52.73,52.74,293500.0,36.5001,36.5001,36.4793,36.4862,293500.0
2011-02-17 13:40:00,52.74,52.76,52.73,52.74,93000.0,36.4862,36.5001,36.4793,36.4862,93000.0
2011-02-17 13:45:00,52.74,52.74,52.7,52.72,46000.0,36.4862,36.4862,36.4586,36.4724,46000.0
2011-02-17 13:50:00,52.72,52.72,52.7,52.71,54100.0,36.4724,36.4724,36.4586,36.4655,54100.0
2011-02-17 13:55:00,52.7,52.71,52.7,52.71,59000.0,36.4586,36.4655,36.4586,36.4655,59000.0
2011-02-17 14:00:00,52.71,52.78,52.7,52.75,140300.0,36.4655,36.5139,36.4586,36.4932,140300.0
2011-02-17 14:05:00,52.74,52.75,52.72,52.73,36500.0,36.4862,36.4932,36.4724,36.4793,36500.0
2011-02-17 14:10:00,52.73,52.73,52.69,52.69,50400.0,36.4793,36.4793,36.4516,36.4516,50400.0
2011-02-17 14:15:00,52.7,52.7,52.68,52.69,65800.0,36.4586,36.4586,36.4447,36.4516,65800.0
2011-02-17 14:20:00,52.69,52.7,52.68,52.69,47300.0,36.4516,36.4586,36.4447,36.4516,47300.0
2011-02-17 14:25:00,52.69,52.69,52.6,52.61,71700.0,36.4516,36.4516,36.3894,36.3963,71700.0
2011-02-17 14:30:00,52.61,52.65,52.61,52.62,61600.0,36.3963,36.424,36.3963,36.4032,61600.0
2011-02-17 14:35:00,52.62,52.63,52.61,52.62,33300.0,36.4032,36.4101,36.3963,36.4032,33300.0
2011-02-17 14:40:00,52.62,52.62,52.59,52.6,70000.0,36.4032,36.4032,36.3825,36.3894,70000.0
2011-02-17 14:45:00,52.6,52.6,52.59,52.6,44900.0,36.3894,36.3894,36.3825,36.3894,44900.0
2011-02-17 14:50:00,52.6,52.6,52.59,52.6,43700.0,36.3894,36.3894,36.3825,36.3894,43700.0
2011-02-17 14:55:00,52.6,52.62,52.59,52.62,56400.0,36.3894,36.4032,36.3825,36.4032,56400.0
2011-02-17 15:00:00,52.62,52.66,52.61,52.66,105100.0,36.4032,36.4309,36.3963,36.4309,105100.0
2011-02-17 15:05:00,52.66,52.66,52.61,52.64,70400.0,36.4309,36.4309,36.3963,36.4171,70400.0
2011-02-17 15:10:00,52.64,52.66,52.59,52.59,92900.0,36.4171,36.4309,36.3825,36.3825,92900.0
2011-02-17 15:15:00,52.6,52.6,52.56,52.59,75700.0,36.3894,36.3894,36.3617,36.3825,75700.0
2011-02-17 15:20:00,52.6,52.6,52.58,52.59,89400.0,36.3894,36.3894,36.3755,36.3825,89400.0
2011-02-17 15:25:00,52.59,52.59,52.52,52.52,126100.0,36.3825,36.3825,36.334,36.334,126100.0
2011-02-17 15:30:00,52.53,52.55,52.49,52.5,216200.0,36.341,36.3548,36.3133,36.3202,216200.0
2011-02-17 15:35:00,52.49,52.57,52.48,52.54,301600.0,36.3133,36.3686,36.3064,36.3479,301600.0
2011-02-17 15:40:00,52.54,52.54,52.47,52.48,286900.0,36.3479,36.3479,36.2994,36.3064,286900.0
2011-02-17 15:45:00,52.48,52.5,52.46,52.48,260000.0,36.3064,36.3202,36.2925,36.3064,260000.0
2011-02-17 15:50:00,52.48,52.48,52.41,52.42,226200.0,36.3064,36.3064,36.2579,36.2649,226200.0
2011-02-17 15:55:00,52.42,52.45,52.37,52.41,453600.0,36.2649,36.2856,36.2303,36.2579,453600.0
2011-02-18 09:30:00,52.36,52.45,52.19,52.24,1087800.0,36.2233,36.2856,36.1057,36.1403,1087800.0
2011-02-18 09:35:00,52.25,52.36,52.21,52.26,113600.0,36.1472,36.2233,36.1196,36.1542,113600.0
2011-02-18 09:40:00,52.25,52.31,52.17,52.19,113400.0,36.1472,36.1888,36.0919,36.1057,113400.0
2011-02-18 09:45:00,52.2,52.25,52.1,52.22,163200.0,36.1127,36.1472,36.0435,36.1265,163200.0
2011-02-18 09:50:00,52.22,52.27,52.14,52.2,70500.0,36.1265,36.1611,36.0711,36.1127,70500.0
2011-02-18 09:55:00,52.2,52.21,52.11,52.16,86800.0,36.1127,36.1196,36.0504,36.085,86800.0
2011-02-18 10:00:00,52.16,52.23,52.13,52.23,82700.0,36.085,36.1334,36.0642,36.1334,82700.0
2011-02-18 10:05:00,52.22,52.32,52.21,52.32,135000.0,36.1265,36.1957,36.1196,36.1957,135000.0
2011-02-18 10:10:00,52.32,52.51,52.32,52.49,92300.0,36.1957,36.3271,36.1957,36.3133,92300.0
2011-02-18 10:15:00,52.49,52.63,52.49,52.6,64600.0,36.3133,36.4101,36.3133,36.3894,64600.0
2011-02-18 10:20:00,52.61,52.67,52.57,52.64,329400.0,36.3963,36.4378,36.3686,36.4171,329400.0
2011-02-18 10:25:00,52.63,52.65,52.56,52.64,146500.0,36.4101,36.424,36.3617,36.4171,146500.0
2011-02-18 10:30:00,52.65,52.7,52.62,52.65,129100.0,36.424,36.4586,36.4032,36.424,129100.0
2011-02-18 10:35:00,52.65,52.65,52.58,52.62,71800.0,36.424,36.424,36.3755,36.4032,71800.0
2011-02-18 10:40:00,52.62,52.65,52.61,52.62,83300.0,36.4032,36.424,36.3963,36.4032,83300.0
2011-02-18 10:45:00,52.62,52.69,52.62,52.68,138400.0,36.4032,36.4516,36.4032,36.4447,138400.0
2011-02-18 10:50:00,52.69,52.73,52.65,52.67,62400.0,36.4516,36.4793,36.424,36.4378,62400.0
2011-02-18 10:55:00,52.66,52.67,52.6,52.63,63400.0,36.4309,36.4378,36.3894,36.4101,63400.0
2011-02-18 11:00:00,52.62,52.66,52.58,52.62,57900.0,36.4032,36.4309,36.3755,36.4032,57900.0
2011-02-18 11:05:00,52.62,52.62,52.52,52.57,60700.0,36.4032,36.4032,36.334,36.3686,60700.0
2011-02-18 11:10:00,52.57,52.58,52.5,52.51,76800.0,36.3686,36.3755,36.3202,36.3271,76800.0
2011-02-18 11:15:00,52.51,52.52,52.42,52.42,48700.0,36.3271,36.334,36.2649,36.2649,48700.0
2011-02-18 11:20:00,52.43,52.47,52.42,52.43,57300.0,36.2718,36.2994,36.2649,36.2718,57300.0
2011-02-18 11:25:00,52.44,52.56,52.43,52.54,57400.0,36.2787,36.3617,36.2718,36.3479,57400.0
2011-02-18 11:30:00,52.54,52.57,52.5,52.51,50100.0,36.3479,36.3686,36.3202,36.3271,50100.0
2011-02-18 11:35:00,52.52,52.53,52.5,52.51,46000.0,36.334,36.341,36.3202,36.3271,46000.0
2011-02-18 11:40:00,52.52,52.52,52.51,52.52,22700.0,36.334,36.334,36.3271,36.334,22700.0
2011-02-18 11:45:00,52.51,52.52,52.44,52.45,115000.0,36.3271,36.334,36.2787,36.2856,115000.0
2011-02-18 11:50:00,52.45,52.45,52.34,52.35,69600.0,36.2856,36.2856,36.2095,36.2164,69600.0
2011-02-18 11:55:00,52.35,52.35,52.28,52.28,163300.0,36.2164,36.2164,36.168,36.168,163300.0
2011-02-18 12:00:00,52.28,52.35,52.26,52.34,64400.0,36.168,36.2164,36.1542,36.2095,64400.0
2011-02-18 12:05:00,52.35,52.45,52.34,52.42,60500.0,36.2164,36.2856,36.2095,36.2649,60500.0
2011-02-18 12:10:00,52.43,52.43,52.37,52.39,60600.0,36.2718,36.2718,36.2303,36.2441,60600.0
2011-02-18 12:15:00,52.4,52.41,52.29,52.3,71400.0,36.251,36.2579,36.1749,36.1818,71400.0
2011-02-18 12:20:00,52.29,52.3,52.23,52.25,86400.0,36.1749,36.1818,36.1334,36.1472,86400.0
2011-02-18 12:25:00,52.25,52.26,52.17,52.18,123400.0,36.1472,36.1542,36.0919,36.0988,123400.0
2011-02-18 12:30:00,52.18,52.18,52.09,52.16,111800.0,36.0988,36.0988,36.0366,36.085,111800.0
2011-02-18 12:35:00,52.16,52.16,52.07,52.08,80600.0,36.085,36.085,36.0227,36.0296,80600.0
2011-02-18 12:40:00,52.09,52.1,52.03,52.07,90700.0,36.0366,36.0435,35.995,36.0227,90700.0
2011-02-18 12:45:00,52.07,52.07,52.02,52.03,100000.0,36.0227,36.0227,35.9881,35.995,100000.0
2011-02-18 12:50:00,52.03,52.15,52.02,52.12,53200.0,35.995,36.0781,35.9881,36.0573,53200.0
2011-02-18 12:55:00,52.12,52.14,52.12,52.14,55500.0,36.0573,36.0711,36.0573,36.0711,55500.0
2011-02-18 13:00:00,52.14,52.17,52.14,52.17,86400.0,36.0711,36.0919,36.0711,36.0919,86400.0
2011-02-18 13:05:00,52.17,52.17,52.14,52.15,70100.0,36.0919,36.0919,36.0711,36.0781,70100.0
2011-02-18 13:10:00,52.15,52.17,52.15,52.16,43800.0,36.0781,36.0919,36.0781,36.085,43800.0
2011-02-18 13:15:00,52.16,52.18,52.16,52.18,48500.0,36.085,36.0988,36.085,36.0988,48500.0
2011-02-18 13:20:00,52.18,52.2,52.17,52.18,72000.0,36.0988,36.1127,36.0919,36.0988,72000.0
2011-02-18 13:25:00,52.18,52.2,52.17,52.19,41000.0,36.0988,36.1127,36.0919,36.1057,41000.0
2011-02-18 13:30:00,52.19,52.2,52.15,52.15,93300.0,36.1057,36.1127,36.0781,36.0781,93300.0
2011-02-18 13:35:00,52.16,52.17,52.14,52.17,81700.0,36.085,36.0919,36.0711,36.0919,81700.0
2011-02-18 13:40:00,52.17,52.2,52.15,52.2,52200.0,36.0919,36.1127,36.0781,36.1127,52200.0
2011-02-18 13:45:00,52.19,52.2,52.17,52.18,45800.0,36.1057,36.1127,36.0919,36.0988,45800.0
2011-02-18 13:50:00,52.19,52.24,52.18,52.24,70100.0,36.1057,36.1403,36.0988,36.1403,70100.0
2011-02-18 13:55:00,52.23,52.24,52.22,52.24,39500.0,36.1334,36.1403,36.1265,36.1403,39500.0
2011-02-18 14:00:00,52.23,52.26,52.22,52.23,50300.0,36.1334,36.1542,36.1265,36.1334,50300.0
2011-02-18 14:05:00,52.24,52.26,52.23,52.23,55800.0,36.1403,36.1542,36.1334,36.1334,55800.0
2011-02-18 14:10:00,52.24,52.24,52.21,52.23,52600.0,36.1403,36.1403,36.1196,36.1334,52600.0
2011-02-18 14:15:00,52.23,52.23,52.16,52.18,82200.0,36.1334,36.1334,36.085,36.0988,82200.0
2011-02-18 14:20:00,52.19,52.22,52.16,52.16,111100.0,36.1057,36.1265,36.085,36.085,111100.0
2011-02-18 14:25:00,52.16,52.17,52.12,52.13,82600.0,36.085,36.0919,36.0573,36.0642,82600.0
2011-02-18 14:30:00,52.13,52.14,52.09,52.12,140200.0,36.0642,36.0711,36.0366,36.0573,140200.0
2011-02-18 14:35:00,52.13,52.17,52.11,52.11,90800.0,36.0642,36.0919,36.0504,36.0504,90800.0
2011-02-18 14:40:00,52.11,52.16,52.1,52.15,71000.0,36.0504,36.085,36.0435,36.0781,71000.0
2011-02-18 14:45:00,52.16,52.19,52.14,52.19,94200.0,36.085,36.1057,36.0711,36.1057,94200.0
2011-02-18 14:50:00,52.18,52.28,52.18,52.26,115500.0,36.0988,36.168,36.0988,36.1542,115500.0
2011-02-18 14:55:00,52.26,52.27,52.25,52.26,55100.0,36.1542,36.1611,36.1472,36.1542,55100.0
2011-02-18 15:00:00,52.26,52.28,52.25,52.26,95800.0,36.1542,36.168,36.1472,36.1542,95800.0
2011-02-18 15:05:00,52.26,52.27,52.25,52.26,84900.0,36.1542,36.1611,36.1472,36.1542,84900.0
2011-02-18 15:10:00,52.27,52.28,52.24,52.27,143600.0,36.1611,36.168,36.1403,36.1611,143600.0
2011-02-18 15:15:00,52.27,52.27,52.25,52.27,92400.0,36.1611,36.1611,36.1472,36.1611,92400.0
2011-02-18 15:20:00,52.26,52.27,52.26,52.27,43800.0,36.1542,36.1611,36.1542,36.1611,43800.0
2011-02-18 15:25:00,52.27,52.28,52.24,52.25,104100.0,36.1611,36.168,36.1403,36.1472,104100.0
2011-02-18 15:30:00,52.25,52.26,52.2,52.2,109400.0,36.1472,36.1542,36.1127,36.1127,109400.0
2011-02-18 15:35:00,52.21,52.25,52.2,52.25,91400.0,36.1196,36.1472,36.1127,36.1472,91400.0
2011-02-18 15:40:00,52.25,52.27,52.24,52.25,171000.0,36.1472,36.1611,36.1403,36.1472,171000.0
2011-02-18 15:45:00,52.26,52.3,52.26,52.26,205500.0,36.1542,36.1818,36.1542,36.1542,205500.0
2011-02-18 15:50:00,52.27,52.27,52.21,52.21,342100.0,36.1611,36.1611,36.1196,36.1196,342100.0
2011-02-18 15:55:00,52.22,52.24,52.18,52.24,483100.0,36.1265,36.1403,36.0988,36.1403,483100.0
2011-02-22 09:30:00,51.97,52.13,51.88,52.0,258000.0,35.9535,36.0642,35.8913,35.9743,258000.0
2011-02-22 09:35:00,52.0,52.1,51.96,52.1,160400.0,35.9743,36.0435,35.9466,36.0435,160400.0
2011-02-22 09:40:00,52.1,52.1,51.99,52.04,191900.0,36.0435,36.0435,35.9674,36.002,191900.0
2011-02-22 09:45:00,52.03,52.29,52.03,52.28,76500.0,35.995,36.1749,35.995,36.168,76500.0
2011-02-22 09:50:00,52.27,52.37,52.26,52.35,65500.0,36.1611,36.2303,36.1542,36.2164,65500.0
2011-02-22 09:55:00,52.35,52.52,52.33,52.5,68900.0,36.2164,36.334,36.2026,36.3202,68900.0
2011-02-22 10:00:00,52.53,52.54,52.38,52.4,120700.0,36.341,36.3479,36.2372,36.251,120700.0
2011-02-22 10:05:00,52.4,52.42,52.38,52.4,61900.0,36.251,36.2649,36.2372,36.251,61900.0
2011-02-22 10:10:00,52.4,52.41,52.37,52.38,40600.0,36.251,36.2579,36.2303,36.2372,40600.0
2011-02-22 10:15:00,52.38,52.41,52.37,52.39,47500.0,36.2372,36.2579,36.2303,36.2441,47500.0
2011-02-22 10:20:00,52.39,52.39,52.28,52.29,68700.0,36.2441,36.2441,36.168,36.1749,68700.0
2011-02-22 10:25:00,52.3,52.31,52.22,52.24,52200.0,36.1818,36.1888,36.1265,36.1403,52200.0
2011-02-22 10:30:00,52.24,52.24,52.18,52.19,50400.0,36.1403,36.1403,36.0988,36.1057,50400.0
2011-02-22 10:35:00,52.19,52.23,52.18,52.23,34400.0,36.1057,36.1334,36.0988,36.1334,34400.0
2011-02-22 10:40:00,52.23,52.28,52.21,52.24,36600.0,36.1334,36.168,36.1196,36.1403,36600.0
2011-02-22 10:45:00,52.24,52.26,52.21,52.22,41600.0,36.1403,36.1542,36.1196,36.1265,41600.0
2011-02-22 10:50:00,52.22,52.22,52.2,52.2,23600.0,36.1265,36.1265,36.1127,36.1127,23600.0
2011-02-22 10:55:00,52.21,52.27,52.2,52.26,50700.0,36.1196,36.1611,36.1127,36.1542,50700.0
2011-02-22 11:00:00,52.26,52.38,52.24,52.37,86800.0,36.1542,36.2372,36.1403,36.2303,86800.0
2011-02-22 11:05:00,52.38,52.39,52.34,52.34,85600.0,36.2372,36.2441,36.2095,36.2095,85600.0
2011-02-22 11:10:00,52.34,52.39,52.3,52.39,64500.0,36.2095,36.2441,36.1818,36.2441,64500.0
2011-02-22 11:15:00,52.39,52.39,52.33,52.35,93700.0,36.2441,36.2441,36.2026,36.2164,93700.0
2011-02-22 11:20:00,52.35,52.38,52.34,52.38,78800.0,36.2164,36.2372,36.2095,36.2372,78800.0
2011-02-22 11:25:00,52.38,52.41,52.37,52.4,62000.0,36.2372,36.2579,36.2303,36.251,62000.0
2011-02-22 11:30:00,52.4,52.4,52.28,52.28,47300.0,36.251,36.251,36.168,36.168,47300.0
2011-02-22 11:35:00,52.29,52.3,52.25,52.28,43500.0,36.1749,36.1818,36.1472,36.168,43500.0
2011-02-22 11:40:00,52.29,52.34,52.28,52.33,30700.0,36.1749,36.2095,36.168,36.2026,30700.0
2011-02-22 11:45:00,52.32,52.32,52.24,52.24,34200.0,36.1957,36.1957,36.1403,36.1403,34200.0
2011-02-22 11:50:00,52.24,52.25,52.19,52.22,39000.0,36.1403,36.1472,36.1057,36.1265,39000.0
2011-02-22 11:55:00,52.22,52.23,52.14,52.17,37700.0,36.1265,36.1334,36.0711,36.0919,37700.0
2011-02-22 12:00:00,52.18,52.18,52.07,52.12,53900.0,36.0988,36.0988,36.0227,36.0573,53900.0
2011-02-22 12:05:00,52.12,52.12,52.08,52.1,23600.0,36.0573,36.0573,36.0296,36.0435,23600.0
2011-02-22 12:10:00,52.1,52.1,52.02,52.02,35900.0,36.0435,36.0435,35.9881,35.9881,35900.0
2011-02-22 12:15:00,52.02,52.09,52.0,52.08,38600.0,35.9881,36.0366,35.9743,36.0296,38600.0
2011-02-22 12:20:00,52.07,52.08,52.06,52.07,20300.0,36.0227,36.0296,36.0158,36.0227,20300.0
2011-02-22 12:25:00,52.06,52.07,52.01,52.01,30100.0,36.0158,36.0227,35.9812,35.9812,30100.0
2011-02-22 12:30:00,52.01,52.04,52.0,52.04,42400.0,35.9812,36.002,35.9743,36.002,42400.0
2011-02-22 12:35:00,52.04,52.06,52.01,52.01,24800.0,36.002,36.0158,35.9812,35.9812,24800.0
2011-02-22 12:40:00,52.02,52.03,51.95,51.95,65400.0,35.9881,35.995,35.9397,35.9397,65400.0
2011-02-22 12:45:00,51.96,51.97,51.9,51.92,50800.0,35.9466,35.9535,35.9051,35.9189,50800.0
2011-02-22 12:50:00,51.92,51.92,51.89,51.89,52500.0,35.9189,35.9189,35.8982,35.8982,52500.0
2011-02-22 12:55:00,51.89,51.89,51.81,51.86,51800.0,35.8982,35.8982,35.8428,35.8774,51800.0
2011-02-22 13:00:00,51.87,51.94,51.86,51.94,50600.0,35.8844,35.9328,35.8774,35.9328,50600.0
2011-02-22 13:05:00,51.93,51.99,51.93,51.99,32000.0,35.9259,35.9674,35.9259,35.9674,32000.0
2011-02-22 13:10:00,51.98,51.98,51.86,51.86,48300.0,35.9605,35.9605,35.8774,35.8774,48300.0
2011-02-22 13:15:00,51.85,51.86,51.81,51.82,33600.0,35.8705,35.8774,35.8428,35.8498,33600.0
2011-02-22 13:20:00,51.82,51.82,51.75,51.76,59600.0,35.8498,35.8498,35.8013,35.8083,59600.0
2011-02-22 13:25:00,51.76,51.83,51.76,51.83,42900.0,35.8083,35.8567,35.8083,35.8567,42900.0
2011-02-22 13:30:00,51.83,51.84,51.8,51.84,56600.0,35.8567,35.8636,35.8359,35.8636,56600.0
2011-02-22 13:35:00,51.83,51.87,51.83,51.86,15100.0,35.8567,35.8844,35.8567,35.8774,15100.0
2011-02-22 13:40:00,51.87,51.87,51.8,51.8,70000.0,35.8844,35.8844,35.8359,35.8359,70000.0
2011-02-22 13:45:00,51.8,51.8,51.72,51.74,90500.0,35.8359,35.8359,35.7806,35.7944,90500.0
2011-02-22 13:50:00,51.74,51.75,51.69,51.73,71500.0,35.7944,35.8013,35.7598,35.7875,71500.0
2011-02-22 13:55:00,51.73,51.73,51.71,51.72,29900.0,35.7875,35.7875,35.7737,35.7806,29900.0
2011-02-22 14:00:00,51.72,51.73,51.7,51.7,53200.0,35.7806,35.7875,35.7667,35.7667,53200.0
2011-02-22 14:05:00,51.7,51.71,51.62,51.7,125300.0,35.7667,35.7737,35.7114,35.7667,125300.0
2011-02-22 14:10:00,51.69,51.69,51.66,51.69,39800.0,35.7598,35.7598,35.7391,35.7598,39800.0
2011-02-22 14:15:00,51.68,51.78,51.68,51.77,68900.0,35.7529,35.8221,35.7529,35.8152,68900.0
2011-02-22 14:20:00,51.77,51.77,51.72,51.75,57900.0,35.8152,35.8152,35.7806,35.8013,57900.0
2011-02-22 14:25:00,51.75,51.88,51.73,51.86,72100.0,35.8013,35.8913,35.7875,35.8774,72100.0
2011-02-22 14:30:00,51.86,51.96,51.86,51.93,48700.0,35.8774,35.9466,35.8774,35.9259,48700.0
2011-02-22 14:35:00,51.92,51.93,51.88,51.88,35100.0,35.9189,35.9259,35.8913,35.8913,35100.0
2011-02-22 14:40:00,51.88,51.92,51.84,51.92,52000.0,35.8913,35.9189,35.8636,35.9189,52000.0
2011-02-22 14:45:00,51.92,51.94,51.9,51.91,42100.0,35.9189,35.9328,35.9051,35.912,42100.0
2011-02-22 14:50:00,51.91,51.92,51.87,51.87,30000.0,35.912,35.9189,35.8844,35.8844,30000.0
2011-02-22 14:55:00,51.87,51.93,51.87,51.89,73300.0,35.8844,35.9259,35.8844,35.8982,73300.0
2011-02-22 15:00:00,51.88,51.89,51.83,51.85,38900.0,35.8913,35.8982,35.8567,35.8705,38900.0
2011-02-22 15:05:00,51.84,51.84,51.76,51.76,61500.0,35.8636,35.8636,35.8083,35.8083,61500.0
2011-02-22 15:10:00,51.76,51.78,51.75,51.77,39500.0,35.8083,35.8221,35.8013,35.8152,39500.0
2011-02-22 15:15:00,51.77,51.78,51.75,51.76,49600.0,35.8152,35.8221,35.8013,35.8083,49600.0
2011-02-22 15:20:00,51.76,51.77,51.75,51.76,69800.0,35.8083,35.8152,35.8013,35.8083,69800.0
2011-02-22 15:25:00,51.75,51.8,51.75,51.8,73800.0,35.8013,35.8359,35.8013,35.8359,73800.0
2011-02-22 15:30:00,51.8,51.81,51.78,51.81,80100.0,35.8359,35.8428,35.8221,35.8428,80100.0
2011-02-22 15:35:00,51.8,51.82,51.8,51.81,56900.0,35.8359,35.8498,35.8359,35.8428,56900.0
2011-02-22 15:40:00,51.82,51.88,51.82,51.86,110700.0,35.8498,35.8913,35.8498,35.8774,110700.0
2011-02-22 15:45:00,51.85,51.94,51.85,51.88,163900.0,35.8705,35.9328,35.8705,35.8913,163900.0
2011-02-22 15:50:00,51.88,51.95,51.87,51.95,161000.0,35.8913,35.9397,35.8844,35.9397,161000.0
2011-02-22 15:55:00,51.95,51.97,51.84,51.89,304200.0,35.9397,35.9535,35.8636,35.8982,304200.0
2011-02-23 09:30:00,51.89,51.89,51.64,51.67,126400.0,35.8982,35.8982,35.7252,35.746,126400.0
2011-02-23 09:35:00,51.67,51.86,51.66,51.73,124900.0,35.746,35.8774,35.7391,35.7875,124900.0
2011-02-23 09:40:00,51.73,51.78,51.65,51.68,63200.0,35.7875,35.8221,35.7322,35.7529,63200.0
2011-02-23 09:45:00,51.69,51.69,51.38,51.5,152300.0,35.7598,35.7598,35.5454,35.6284,152300.0
2011-02-23 09:50:00,51.5,51.66,51.41,51.66,73200.0,35.6284,35.7391,35.5661,35.7391,73200.0
2011-02-23 09:55:00,51.66,51.72,51.58,51.66,46600.0,35.7391,35.7806,35.6837,35.7391,46600.0
2011-02-23 10:00:00,51.67,51.75,51.6,51.7,77100.0,35.746,35.8013,35.6976,35.7667,77100.0
2011-02-23 10:05:00,51.68,51.77,51.66,51.68,58400.0,35.7529,35.8152,35.7391,35.7529,58400.0
2011-02-23 10:10:00,51.68,51.69,51.62,51.64,60500.0,35.7529,35.7598,35.7114,35.7252,60500.0
2011-02-23 10:15:00,51.65,51.73,51.63,51.71,85400.0,35.7322,35.7875,35.7183,35.7737,85400.0
2011-02-23 10:20:00,51.71,51.8,51.69,51.8,56500.0,35.7737,35.8359,35.7598,35.8359,56500.0
2011-02-23 10:25:00,51.8,51.87,51.78,51.81,45500.0,35.8359,35.8844,35.8221,35.8428,45500.0
2011-02-23 10:30:00,51.81,51.81,51.66,51.67,36800.0,35.8428,35.8428,35.7391,35.746,36800.0
2011-02-23 10:35:00,51.66,51.66,51.58,51.59,54800.0,35.7391,35.7391,35.6837,35.6906,54800.0
2011-02-23 10:40:00,51.6,51.64,51.56,51.63,47500.0,35.6976,35.7252,35.6699,35.7183,47500.0
2011-02-23 10:45:00,51.64,51.75,51.64,51.74,53200.0,35.7252,35.8013,35.7252,35.7944,53200.0
2011-02-23 10:50:00,51.75,51.89,51.74,51.85,93400.0,35.8013,35.8982,35.7944,35.8705,93400.0
2011-02-23 10:55:00,51.85,51.96,51.83,51.92,61700.0,35.8705,35.9466,35.8567,35.9189,61700.0
2011-02-23 11:00:00,51.92,51.98,51.9,51.94,47600.0,35.9189,35.9605,35.9051,35.9328,47600.0
2011-02-23 11:05:00,51.94,52.08,51.93,52.07,80300.0,35.9328,36.0296,35.9259,36.0227,80300.0
2011-02-23 11:10:00,52.08,52.18,52.07,52.16,168500.0,36.0296,36.0988,36.0227,36.085,168500.0
2011-02-23 11:15:00,52.17,52.18,51.94,51.94,33000.0,36.0919,36.0988,35.9328,35.9328,33000.0
2011-02-23 11:20:00,51.94,51.95,51.9,51.91,25500.0,35.9328,35.9397,35.9051,35.912,25500.0
2011-02-23 11:25:00,51.91,51.99,51.9,51.91,82900.0,35.912,35.9674,35.9051,35.912,82900.0
2011-02-23 11:30:00,51.91,52.0,51.89,51.94,77000.0,35.912,35.9743,35.8982,35.9328,77000.0
2011-02-23 11:35:00,51.93,51.96,51.9,51.91,39700.0,35.9259,35.9466,35.9051,35.912,39700.0
2011-02-23 11:40:00,51.9,51.96,51.9,51.93,51400.0,35.9051,35.9466,35.9051,35.9259,51400.0
2011-02-23 11:45:00,51.93,51.96,51.9,51.91,68100.0,35.9259,35.9466,35.9051,35.912,68100.0
2011-02-23 11:50:00,51.9,51.94,51.9,51.93,46300.0,35.9051,35.9328,35.9051,35.9259,46300.0
2011-02-23 11:55:00,51.93,52.0,51.92,51.97,134500.0,35.9259,35.9743,35.9189,35.9535,134500.0
2011-02-23 12:00:00,51.97,52.05,51.96,52.01,68200.0,35.9535,36.0089,35.9466,35.9812,68200.0
2011-02-23 12:05:00,52.01,52.06,52.01,52.06,92300.0,35.9812,36.0158,35.9812,36.0158,92300.0
2011-02-23 12:10:00,52.06,52.09,52.01,52.03,45000.0,36.0158,36.0366,35.9812,35.995,45000.0
2011-02-23 12:15:00,52.04,52.08,52.02,52.05,42100.0,36.002,36.0296,35.9881,36.0089,42100.0
2011-02-23 12:20:00,52.05,52.14,52.03,52.1,94700.0,36.0089,36.0711,35.995,36.0435,94700.0
2011-02-23 12:25:00,52.1,52.14,52.02,52.02,63300.0,36.0435,36.0711,35.9881,35.9881,63300.0
2011-02-23 12:30:00,52.02,52.02,51.93,51.96,186900.0,35.9881,35.9881,35.9259,35.9466,186900.0
2011-02-23 12:35:00,51.95,52.01,51.95,51.98,62200.0,35.9397,35.9812,35.9397,35.9605,62200.0
2011-02-23 12:40:00,51.97,51.99,51.95,51.96,56200.0,35.9535,35.9674,35.9397,35.9466,56200.0
2011-02-23 12:45:00,51.96,51.97,51.93,51.94,178200.0,35.9466,35.9535,35.9259,35.9328,178200.0
2011-02-23 12:50:00,51.95,51.95,51.94,51.94,22900.0,35.9397,35.9397,35.9328,35.9328,22900.0
2011-02-23 12:55:00,51.94,51.96,51.93,51.93,100300.0,35.9328,35.9466,35.9259,35.9259,100300.0
2011-02-23 13:00:00,51.93,51.94,51.86,51.87,45900.0,35.9259,35.9328,35.8774,35.8844,45900.0
2011-02-23 13:05:00,51.87,51.87,51.75,51.78,66900.0,35.8844,35.8844,35.8013,35.8221,66900.0
2011-02-23 13:10:00,51.79,51.86,51.74,51.76,85600.0,35.829,35.8774,35.7944,35.8083,85600.0
2011-02-23 13:15:00,51.76,51.76,51.65,51.68,80100.0,35.8083,35.8083,35.7322,35.7529,80100.0
2011-02-23 13:20:00,51.69,51.7,51.63,51.68,70300.0,35.7598,35.7667,35.7183,35.7529,70300.0
2011-02-23 13:25:00,51.69,51.7,51.63,51.64,51400.0,35.7598,35.7667,35.7183,35.7252,51400.0
2011-02-23 13:30:00,51.65,51.65,51.57,51.59,56900.0,35.7322,35.7322,35.6768,35.6906,56900.0
2011-02-23 13:35:00,51.59,51.63,51.59,51.59,66700.0,35.6906,35.7183,35.6906,35.6906,66700.0
2011-02-23 13:40:00,51.59,51.6,51.53,51.59,34800.0,35.6906,35.6976,35.6491,35.6906,34800.0
2011-02-23 13:45:00,51.59,51.63,51.54,51.54,52300.0,35.6906,35.7183,35.6561,35.6561,52300.0
2011-02-23 13:50:00,51.55,51.56,51.49,51.52,117900.0,35.663,35.6699,35.6215,35.6422,117900.0
2011-02-23 13:55:00,51.51,51.55,51.49,51.54,62900.0,35.6353,35.663,35.6215,35.6561,62900.0
2011-02-23 14:00:00,51.55,51.63,51.54,51.6,126400.0,35.663,35.7183,35.6561,35.6976,126400.0
2011-02-23 14:05:00,51.59,51.59,51.54,51.54,113700.0,35.6906,35.6906,35.6561,35.6561,113700.0
2011-02-23 14:10:00,51.54,51.55,51.47,51.49,66400.0,35.6561,35.663,35.6076,35.6215,66400.0
2011-02-23 14:15:00,51.48,51.52,51.45,51.51,56200.0,35.6145,35.6422,35.5938,35.6353,56200.0
2011-02-23 14:20:00,51.52,51.55,51.5,51.52,80900.0,35.6422,35.663,35.6284,35.6422,80900.0
2011-02-23 14:25:00,51.52,51.52,51.44,51.44,190300.0,35.6422,35.6422,35.5869,35.5869,190300.0
2011-02-23 14:30:00,51.45,51.46,51.43,51.44,162200.0,35.5938,35.6007,35.58,35.5869,162200.0
2011-02-23 14:35:00,51.44,51.45,51.38,51.39,73100.0,35.5869,35.5938,35.5454,35.5523,73100.0
2011-02-23 14:40:00,51.39,51.48,51.39,51.41,51500.0,35.5523,35.6145,35.5523,35.5661,51500.0
2011-02-23 14:45:00,51.43,51.43,51.37,51.38,66600.0,35.58,35.58,35.5384,35.5454,66600.0
2011-02-23 14:50:00,51.38,51.4,51.34,51.35,107700.0,35.5454,35.5592,35.5177,35.5246,107700.0
2011-02-23 14:55:00,51.35,51.43,51.35,51.4,124100.0,35.5246,35.58,35.5246,35.5592,124100.0
2011-02-23 15:00:00,51.39,51.41,51.32,51.33,178400.0,35.5523,35.5661,35.5039,35.5108,178400.0
2011-02-23 15:05:00,51.34,51.39,51.32,51.33,88000.0,35.5177,35.5523,35.5039,35.5108,88000.0
2011-02-23 15:10:00,51.33,51.34,51.24,51.25,235300.0,35.5108,35.5177,35.4485,35.4554,235300.0
2011-02-23 15:15:00,51.25,51.26,51.21,51.22,113300.0,35.4554,35.4623,35.4278,35.4347,113300.0
2011-02-23 15:20:00,51.23,51.32,51.22,51.27,105500.0,35.4416,35.5039,35.4347,35.4693,105500.0
2011-02-23 15:25:00,51.27,51.31,51.24,51.25,125600.0,35.4693,35.4969,35.4485,35.4554,125600.0
2011-02-23 15:30:00,51.25,51.25,51.14,51.2,162500.0,35.4554,35.4554,35.3793,35.4208,162500.0
2011-02-23 15:35:00,51.2,51.24,51.17,51.24,132800.0,35.4208,35.4485,35.4001,35.4485,132800.0
2011-02-23 15:40:00,51.23,51.28,51.23,51.26,122100.0,35.4416,35.4762,35.4416,35.4623,122100.0
2011-02-23 15:45:00,51.26,51.28,51.24,51.26,207900.0,35.4623,35.4762,35.4485,35.4623,207900.0
2011-02-23 15:50:00,51.27,51.28,51.22,51.23,169800.0,35.4693,35.4762,35.4347,35.4416,169800.0
2011-02-23 15:55:00,51.23,51.25,51.07,51.07,696800.0,35.4416,35.4554,35.3309,35.3309,696800.0
2011-02-24 09:30:00,51.02,51.24,51.02,51.1,261600.0,35.2963,35.4485,35.2963,35.3517,261600.0
2011-02-24 09:35:00,51.11,51.14,51.05,51.09,127300.0,35.3586,35.3793,35.3171,35.3447,127300.0
2011-02-24 09:40:00,51.09,51.09,51.03,51.08,60100.0,35.3447,35.3447,35.3032,35.3378,60100.0
2011-02-24 09:45:00,51.07,51.07,50.9,50.92,158000.0,35.3309,35.3309,35.2133,35.2271,158000.0
2011-02-24 09:50:00,50.91,50.93,50.88,50.9,86900.0,35.2202,35.2341,35.1995,35.2133,86900.0
2011-02-24 09:55:00,50.9,50.92,50.77,50.78,176500.0,35.2133,35.2271,35.1234,35.1303,176500.0
2011-02-24 10:00:00,50.77,50.88,50.75,50.87,178000.0,35.1234,35.1995,35.1095,35.1925,178000.0
2011-02-24 10:05:00,50.86,51.04,50.86,51.02,125500.0,35.1856,35.3102,35.1856,35.2963,125500.0
2011-02-24 10:10:00,51.02,51.02,50.92,51.01,42300.0,35.2963,35.2963,35.2271,35.2894,42300.0
2011-02-24 10:15:00,51.01,51.08,50.97,51.07,77300.0,35.2894,35.3378,35.2617,35.3309,77300.0
2011-02-24 10:20:00,51.07,51.2,51.07,51.2,90500.0,35.3309,35.4208,35.3309,35.4208,90500.0
2011-02-24 10:25:00,51.19,51.19,51.09,51.1,37400.0,35.4139,35.4139,35.3447,35.3517,37400.0
2011-02-24 10:30:00,51.11,51.11,51.06,51.06,50200.0,35.3586,35.3586,35.324,35.324,50200.0
2011-02-24 10:35:00,51.06,51.07,50.92,51.0,107200.0,35.324,35.3309,35.2271,35.2825,107200.0
2011-02-24 10:40:00,50.99,51.05,50.89,50.91,71700.0,35.2756,35.3171,35.2064,35.2202,71700.0
2011-02-24 10:45:00,50.91,50.91,50.81,50.85,102900.0,35.2202,35.2202,35.151,35.1787,102900.0
2011-02-24 10:50:00,50.85,50.86,50.82,50.83,73700.0,35.1787,35.1856,35.158,35.1649,73700.0
2011-02-24 10:55:00,50.82,50.83,50.69,50.71,78200.0,35.158,35.1649,35.068,35.0819,78200.0
2011-02-24 11:00:00,50.72,50.76,50.7,50.71,52600.0,35.0888,35.1164,35.0749,35.0819,52600.0
2011-02-24 11:05:00,50.71,50.73,50.69,50.7,57800.0,35.0819,35.0957,35.068,35.0749,57800.0
2011-02-24 11:10:00,50.69,50.74,50.66,50.69,96400.0,35.068,35.1026,35.0473,35.068,96400.0
2011-02-24 11:15:00,50.69,50.72,50.65,50.68,97000.0,35.068,35.0888,35.0403,35.0611,97000.0
2011-02-24 11:20:00,50.68,50.71,50.63,50.65,62300.0,35.0611,35.0819,35.0265,35.0403,62300.0
2011-02-24 11:25:00,50.65,50.8,50.61,50.8,155000.0,35.0403,35.1441,35.0127,35.1441,155000.0
2011-02-24 11:30:00,50.8,50.81,50.76,50.76,58300.0,35.1441,35.151,35.1164,35.1164,58300.0
2011-02-24 11:35:00,50.76,50.76,50.7,50.71,53900.0,35.1164,35.1164,35.0749,35.0819,53900.0
2011-02-24 11:40:00,50.7,50.72,50.66,50.67,83100.0,35.0749,35.0888,35.0473,35.0542,83100.0
2011-02-24 11:45:00,50.66,50.72,50.62,50.68,215500.0,35.0473,35.0888,35.0196,35.0611,215500.0
2011-02-24 11:50:00,50.68,50.73,50.68,50.73,49600.0,35.0611,35.0957,35.0611,35.0957,49600.0
2011-02-24 11:55:00,50.73,50.73,50.7,50.71,28400.0,35.0957,35.0957,35.0749,35.0819,28400.0
2011-02-24 12:00:00,50.72,50.78,50.72,50.78,69500.0,35.0888,35.1303,35.0888,35.1303,69500.0
2011-02-24 12:05:00,50.78,50.8,50.75,50.78,55400.0,35.1303,35.1441,35.1095,35.1303,55400.0
2011-02-24 12:10:00,50.78,50.8,50.76,50.78,57600.0,35.1303,35.1441,35.1164,35.1303,57600.0
2011-02-24 12:15:00,50.79,50.79,50.75,50.78,67100.0,35.1372,35.1372,35.1095,35.1303,67100.0
2011-02-24 12:20:00,50.77,50.79,50.75,50.76,43900.0,35.1234,35.1372,35.1095,35.1164,43900.0
2011-02-24 12:25:00,50.76,50.78,50.73,50.75,60000.0,35.1164,35.1303,35.0957,35.1095,60000.0
2011-02-24 12:30:00,50.75,50.79,50.74,50.78,55300.0,35.1095,35.1372,35.1026,35.1303,55300.0
2011-02-24 12:35:00,50.78,50.82,50.76,50.8,55600.0,35.1303,35.158,35.1164,35.1441,55600.0
2011-02-24 12:40:00,50.8,50.87,50.8,50.86,52400.0,35.1441,35.1925,35.1441,35.1856,52400.0
2011-02-24 12:45:00,50.85,50.85,50.78,50.8,87100.0,35.1787,35.1787,35.1303,35.1441,87100.0
2011-02-24 12:50:00,50.8,50.82,50.79,50.81,57700.0,35.1441,35.158,35.1372,35.151,57700.0
2011-02-24 12:55:00,50.82,50.87,50.8,50.86,58800.0,35.158,35.1925,35.1441,35.1856,58800.0
2011-02-24 13:00:00,50.86,50.95,50.86,50.95,73900.0,35.1856,35.2479,35.1856,35.2479,73900.0
2011-02-24 13:05:00,50.95,50.96,50.89,50.89,50600.0,35.2479,35.2548,35.2064,35.2064,50600.0
2011-02-24 13:10:00,50.89,50.9,50.88,50.89,45800.0,35.2064,35.2133,35.1995,35.2064,45800.0
2011-02-24 13:15:00,50.89,50.9,50.85,50.86,70900.0,35.2064,35.2133,35.1787,35.1856,70900.0
2011-02-24 13:20:00,50.86,50.86,50.78,50.78,60600.0,35.1856,35.1856,35.1303,35.1303,60600.0
2011-02-24 13:25:00,50.78,50.79,50.73,50.75,86400.0,35.1303,35.1372,35.0957,35.1095,86400.0
2011-02-24 13:30:00,50.75,50.76,50.7,50.76,56800.0,35.1095,35.1164,35.0749,35.1164,56800.0
2011-02-24 13:35:00,50.75,50.76,50.74,50.75,24200.0,35.1095,35.1164,35.1026,35.1095,24200.0
2011-02-24 13:40:00,50.75,50.75,50.65,50.68,135800.0,35.1095,35.1095,35.0403,35.0611,135800.0
2011-02-24 13:45:00,50.67,50.7,50.65,50.7,80500.0,35.0542,35.0749,35.0403,35.0749,80500.0
2011-02-24 13:50:00,50.69,50.7,50.67,50.67,42600.0,35.068,35.0749,35.0542,35.0542,42600.0
2011-02-24 13:55:00,50.67,50.67,50.61,50.63,152500.0,35.0542,35.0542,35.0127,35.0265,152500.0
2011-02-24 14:00:00,50.64,50.75,50.62,50.75,115000.0,35.0334,35.1095,35.0196,35.1095,115000.0
2011-02-24 14:05:00,50.75,50.83,50.71,50.82,50900.0,35.1095,35.1649,35.0819,35.158,50900.0
2011-02-24 14:10:00,50.83,50.83,50.72,50.74,82200.0,35.1649,35.1649,35.0888,35.1026,82200.0
2011-02-24 14:15:00,50.75,50.78,50.72,50.75,90800.0,35.1095,35.1303,35.0888,35.1095,90800.0
2011-02-24 14:20:00,50.75,50.76,50.71,50.75,78000.0,35.1095,35.1164,35.0819,35.1095,78000.0
2011-02-24 14:25:00,50.75,50.77,50.73,50.75,72200.0,35.1095,35.1234,35.0957,35.1095,72200.0
2011-02-24 14:30:00,50.75,50.81,50.71,50.81,79700.0,35.1095,35.151,35.0819,35.151,79700.0
2011-02-24 14:35:00,50.81,50.83,50.76,50.83,94800.0,35.151,35.1649,35.1164,35.1649,94800.0
2011-02-24 14:40:00,50.83,50.86,50.81,50.85,196900.0,35.1649,35.1856,35.151,35.1787,196900.0
2011-02-24 14:45:00,50.84,50.87,50.81,50.86,115800.0,35.1718,35.1925,35.151,35.1856,115800.0
2011-02-24 14:50:00,50.86,50.88,50.84,50.87,80100.0,35.1856,35.1995,35.1718,35.1925,80100.0
2011-02-24 14:55:00,50.87,50.92,50.86,50.92,90800.0,35.1925,35.2271,35.1856,35.2271,90800.0
2011-02-24 15:00:00,50.92,50.94,50.84,50.84,165000.0,35.2271,35.241,35.1718,35.1718,165000.0
2011-02-24 15:05:00,50.85,50.94,50.84,50.94,315200.0,35.1787,35.241,35.1718,35.241,315200.0
2011-02-24 15:10:00,50.93,50.93,50.85,50.92,188700.0,35.2341,35.2341,35.1787,35.2271,188700.0
2011-02-24 15:15:00,50.92,50.93,50.9,50.9,180500.0,35.2271,35.2341,35.2133,35.2133,180500.0
2011-02-24 15:20:00,50.9,50.99,50.9,50.98,155600.0,35.2133,35.2756,35.2133,35.2686,155600.0
2011-02-24 15:25:00,50.98,51.04,50.96,51.02,283400.0,35.2686,35.3102,35.2548,35.2963,283400.0
2011-02-24 15:30:00,51.02,51.12,51.01,51.12,110000.0,35.2963,35.3655,35.2894,35.3655,110000.0
2011-02-24 15:35:00,51.11,51.15,51.08,51.1,95100.0,35.3586,35.3862,35.3378,35.3517,95100.0
2011-02-24 15:40:00,51.1,51.11,51.05,51.09,80100.0,35.3517,35.3586,35.3171,35.3447,80100.0
2011-02-24 15:45:00,51.08,51.08,51.03,51.05,143600.0,35.3378,35.3378,35.3032,35.3171,143600.0
2011-02-24 15:50:00,51.05,51.05,50.91,50.91,203900.0,35.3171,35.3171,35.2202,35.2202,203900.0
2011-02-24 15:55:00,50.91,50.99,50.87,50.95,406500.0,35.2202,35.2756,35.1925,35.2479,406500.0
2011-02-25 09:30:00,51.18,51.22,51.05,51.1,187400.0,35.407,35.4347,35.3171,35.3517,187400.0
2011-02-25 09:35:00,51.1,51.27,51.06,51.09,150300.0,35.3517,35.4693,35.324,35.3447,150300.0
2011-02-25 09:40:00,51.08,51.26,51.08,51.18,130100.0,35.3378,35.4623,35.3378,35.407,130100.0
2011-02-25 09:45:00,51.18,51.47,51.12,51.37,97000.0,35.407,35.6076,35.3655,35.5384,97000.0
2011-02-25 09:50:00,51.38,51.39,51.23,51.25,58900.0,35.5454,35.5523,35.4416,35.4554,58900.0
2011-02-25 09:55:00,51.26,51.5,51.26,51.49,84600.0,35.4623,35.6284,35.4623,35.6215,84600.0
2011-02-25 10:00:00,51.5,51.56,51.42,51.49,76000.0,35.6284,35.6699,35.573,35.6215,76000.0
2011-02-25 10:05:00,51.49,51.64,51.49,51.63,113200.0,35.6215,35.7252,35.6215,35.7183,113200.0
2011-02-25 10:10:00,51.64,51.75,51.6,51.75,102400.0,35.7252,35.8013,35.6976,35.8013,102400.0
2011-02-25 10:15:00,51.74,51.76,51.67,51.67,86000.0,35.7944,35.8083,35.746,35.746,86000.0
2011-02-25 10:20:00,51.68,51.71,51.67,51.7,47800.0,35.7529,35.7737,35.746,35.7667,47800.0
2011-02-25 10:25:00,51.71,51.72,51.69,51.7,32000.0,35.7737,35.7806,35.7598,35.7667,32000.0
2011-02-25 10:30:00,51.71,51.71,51.49,51.51,113400.0,35.7737,35.7737,35.6215,35.6353,113400.0
2011-02-25 10:35:00,51.51,51.58,51.45,51.58,63300.0,35.6353,35.6837,35.5938,35.6837,63300.0
2011-02-25 10:40:00,51.58,51.64,51.58,51.62,44900.0,35.6837,35.7252,35.6837,35.7114,44900.0
2011-02-25 10:45:00,51.64,51.67,51.63,51.67,45300.0,35.7252,35.746,35.7183,35.746,45300.0
2011-02-25 10:50:00,51.67,51.69,51.66,51.68,60200.0,35.746,35.7598,35.7391,35.7529,60200.0
2011-02-25 10:55:00,51.69,51.73,51.67,51.72,37300.0,35.7598,35.7875,35.746,35.7806,37300.0
2011-02-25 11:00:00,51.72,51.73,51.69,51.7,60400.0,35.7806,35.7875,35.7598,35.7667,60400.0
2011-02-25 11:05:00,51.7,51.74,51.7,51.73,44600.0,35.7667,35.7944,35.7667,35.7875,44600.0
2011-02-25 11:10:00,51.73,51.74,51.7,51.73,66900.0,35.7875,35.7944,35.7667,35.7875,66900.0
2011-02-25 11:15:00,51.73,51.73,51.7,51.71,36900.0,35.7875,35.7875,35.7667,35.7737,36900.0
2011-02-25 11:20:00,51.72,51.83,51.72,51.82,106500.0,35.7806,35.8567,35.7806,35.8498,106500.0
2011-02-25 11:25:00,51.82,51.82,51.73,51.76,43800.0,35.8498,35.8498,35.7875,35.8083,43800.0
2011-02-25 11:30:00,51.76,51.85,51.75,51.82,70400.0,35.8083,35.8705,35.8013,35.8498,70400.0
2011-02-25 11:35:00,51.82,51.82,51.73,51.73,366500.0,35.8498,35.8498,35.7875,35.7875,366500.0
2011-02-25 11:40:00,51.73,51.74,51.7,51.73,97100.0,35.7875,35.7944,35.7667,35.7875,97100.0
2011-02-25 11:45:00,51.71,51.74,51.69,51.7,122000.0,35.7737,35.7944,35.7598,35.7667,122000.0
2011-02-25 11:50:00,51.7,51.76,51.69,51.76,93500.0,35.7667,35.8083,35.7598,35.8083,93500.0
2011-02-25 11:55:00,51.76,51.82,51.75,51.82,37200.0,35.8083,35.8498,35.8013,35.8498,37200.0
2011-02-25 12:00:00,51.81,51.84,51.79,51.83,34400.0,35.8428,35.8636,35.829,35.8567,34400.0
2011-02-25 12:05:00,51.82,51.83,51.77,51.78,16900.0,35.8498,35.8567,35.8152,35.8221,16900.0
2011-02-25 12:10:00,51.78,51.87,51.77,51.87,20000.0,35.8221,35.8844,35.8152,35.8844,20000.0
2011-02-25 12:15:00,51.87,51.87,51.81,51.81,20500.0,35.8844,35.8844,35.8428,35.8428,20500.0
2011-02-25 12:20:00,51.82,51.9,51.82,51.86,34200.0,35.8498,35.9051,35.8498,35.8774,34200.0
2011-02-25 12:25:00,51.86,51.9,51.85,51.9,20400.0,35.8774,35.9051,35.8705,35.9051,20400.0
2011-02-25 12:30:00,51.89,51.89,51.81,51.85,26800.0,35.8982,35.8982,35.8428,35.8705,26800.0
2011-02-25 12:35:00,51.86,51.86,51.82,51.86,22300.0,35.8774,35.8774,35.8498,35.8774,22300.0
2011-02-25 12:40:00,51.86,51.89,51.84,51.89,30200.0,35.8774,35.8982,35.8636,35.8982,30200.0
2011-02-25 12:45:00,51.89,51.96,51.87,51.95,90400.0,35.8982,35.9466,35.8844,35.9397,90400.0
2011-02-25 12:50:00,51.96,51.99,51.92,51.98,66500.0,35.9466,35.9674,35.9189,35.9605,66500.0
2011-02-25 12:55:00,51.97,52.01,51.91,51.91,60300.0,35.9535,35.9812,35.912,35.912,60300.0
2011-02-25 13:00:00,51.92,51.93,51.89,51.92,47300.0,35.9189,35.9259,35.8982,35.9189,47300.0
2011-02-25 13:05:00,51.93,52.0,51.92,51.98,34200.0,35.9259,35.9743,35.9189,35.9605,34200.0
2011-02-25 13:10:00,51.99,52.03,51.97,52.0,36700.0,35.9674,35.995,35.9535,35.9743,36700.0
2011-02-25 13:15:00,52.01,52.04,52.0,52.03,33000.0,35.9812,36.002,35.9743,35.995,33000.0
2011-02-25 13:20:00,52.02,52.07,51.99,52.06,73700.0,35.9881,36.0227,35.9674,36.0158,73700.0
2011-02-25 13:25:00,52.06,52.11,52.04,52.11,103600.0,36.0158,36.0504,36.002,36.0504,103600.0
2011-02-25 13:30:00,52.1,52.15,52.1,52.12,100300.0,36.0435,36.0781,36.0435,36.0573,100300.0
2011-02-25 13:35:00,52.12,52.16,52.1,52.16,73200.0,36.0573,36.085,36.0435,36.085,73200.0
2011-02-25 13:40:00,52.15,52.18,52.13,52.18,72500.0,36.0781,36.0988,36.0642,36.0988,72500.0
2011-02-25 13:45:00,52.18,52.19,52.09,52.11,60600.0,36.0988,36.1057,36.0366,36.0504,60600.0
2011-02-25 13:50:00,52.11,52.22,52.07,52.19,154700.0,36.0504,36.1265,36.0227,36.1057,154700.0
2011-02-25 13:55:00,52.19,52.23,52.18,52.23,53900.0,36.1057,36.1334,36.0988,36.1334,53900.0
2011-02-25 14:00:00,52.22,52.23,52.2,52.22,67600.0,36.1265,36.1334,36.1127,36.1265,67600.0
2011-02-25 14:05:00,52.22,52.27,52.21,52.26,76400.0,36.1265,36.1611,36.1196,36.1542,76400.0
2011-02-25 14:10:00,52.26,52.29,52.24,52.26,123800.0,36.1542,36.1749,36.1403,36.1542,123800.0
2011-02-25 14:15:00,52.26,52.26,52.19,52.2,107000.0,36.1542,36.1542,36.1057,36.1127,107000.0
2011-02-25 14:20:00,52.2,52.21,52.16,52.17,68400.0,36.1127,36.1196,36.085,36.0919,68400.0
2011-02-25 14:25:00,52.17,52.2,52.11,52.15,99300.0,36.0919,36.1127,36.0504,36.0781,99300.0
2011-02-25 14:30:00,52.15,52.21,52.12,52.19,161300.0,36.0781,36.1196,36.0573,36.1057,161300.0
2011-02-25 14:35:00,52.19,52.23,52.18,52.2,117400.0,36.1057,36.1334,36.0988,36.1127,117400.0
2011-02-25 14:40:00,52.2,52.29,52.18,52.29,178100.0,36.1127,36.1749,36.0988,36.1749,178100.0
2011-02-25 14:45:00,52.29,52.31,52.29,52.31,189900.0,36.1749,36.1888,36.1749,36.1888,189900.0
2011-02-25 14:50:00,52.31,52.33,52.28,52.31,118500.0,36.1888,36.2026,36.168,36.1888,118500.0
2011-02-25 14:55:00,52.32,52.32,52.26,52.28,53400.0,36.1957,36.1957,36.1542,36.168,53400.0
2011-02-25 15:00:00,52.28,52.31,52.25,52.27,76300.0,36.168,36.1888,36.1472,36.1611,76300.0
2011-02-25 15:05:00,52.26,52.31,52.26,52.29,66600.0,36.1542,36.1888,36.1542,36.1749,66600.0
2011-02-25 15:10:00,52.29,52.31,52.29,52.31,59900.0,36.1749,36.1888,36.1749,36.1888,59900.0
2011-02-25 15:15:00,52.3,52.35,52.3,52.35,83500.0,36.1818,36.2164,36.1818,36.2164,83500.0
2011-02-25 15:20:00,52.35,52.37,52.28,52.32,106100.0,36.2164,36.2303,36.168,36.1957,106100.0
2011-02-25 15:25:00,52.32,52.32,52.3,52.31,100400.0,36.1957,36.1957,36.1818,36.1888,100400.0
2011-02-25 15:30:00,52.31,52.32,52.28,52.31,157800.0,36.1888,36.1957,36.168,36.1888,157800.0
2011-02-25 15:35:00,52.31,52.31,52.3,52.3,55000.0,36.1888,36.1888,36.1818,36.1818,55000.0
2011-02-25 15:40:00,52.3,52.32,52.29,52.3,113800.0,36.1818,36.1957,36.1749,36.1818,113800.0
2011-02-25 15:45:00,52.3,52.34,52.3,52.33,184100.0,36.1818,36.2095,36.1818,36.2026,184100.0
2011-02-25 15:50:00,52.34,52.34,52.3,52.31,152000.0,36.2095,36.2095,36.1818,36.1888,152000.0
2011-02-25 15:55:00,52.32,52.32,52.26,52.26,453500.0,36.1957,36.1957,36.1542,36.1542,453500.0
2011-02-28 09:30:00,52.36,52.54,52.31,52.54,143000.0,36.2233,36.3479,36.1888,36.3479,143000.0
2011-02-28 09:35:00,52.51,52.67,52.45,52.66,100500.0,36.3271,36.4378,36.2856,36.4309,100500.0
2011-02-28 09:40:00,52.64,52.64,52.34,52.4,122300.0,36.4171,36.4171,36.2095,36.251,122300.0
2011-02-28 09:45:00,52.41,52.48,52.39,52.4,97600.0,36.2579,36.3064,36.2441,36.251,97600.0
2011-02-28 09:50:00,52.4,52.44,52.37,52.39,131100.0,36.251,36.2787,36.2303,36.2441,131100.0
2011-02-28 09:55:00,52.39,52.39,52.2,52.21,96600.0,36.2441,36.2441,36.1127,36.1196,96600.0
2011-02-28 10:00:00,52.2,52.26,52.15,52.23,66000.0,36.1127,36.1542,36.0781,36.1334,66000.0
2011-02-28 10:05:00,52.24,52.26,52.15,52.23,59200.0,36.1403,36.1542,36.0781,36.1334,59200.0
2011-02-28 10:10:00,52.23,52.3,52.2,52.28,65000.0,36.1334,36.1818,36.1127,36.168,65000.0
2011-02-28 10:15:00,52.28,52.37,52.28,52.31,104900.0,36.168,36.2303,36.168,36.1888,104900.0
2011-02-28 10:20:00,52.3,52.35,52.23,52.23,49600.0,36.1818,36.2164,36.1334,36.1334,49600.0
2011-02-28 10:25:00,52.23,52.29,52.23,52.27,32600.0,36.1334,36.1749,36.1334,36.1611,32600.0
2011-02-28 10:30:00,52.28,52.4,52.28,52.4,29100.0,36.168,36.251,36.168,36.251,29100.0
2011-02-28 10:35:00,52.39,52.4,52.31,52.32,41500.0,36.2441,36.251,36.1888,36.1957,41500.0
2011-02-28 10:40:00,52.32,52.34,52.28,52.3,27900.0,36.1957,36.2095,36.168,36.1818,27900.0
2011-02-28 10:45:00,52.3,52.36,52.25,52.36,35400.0,36.1818,36.2233,36.1472,36.2233,35400.0
2011-02-28 10:50:00,52.35,52.37,52.32,52.35,37100.0,36.2164,36.2303,36.1957,36.2164,37100.0
2011-02-28 10:55:00,52.33,52.36,52.29,52.3,27500.0,36.2026,36.2233,36.1749,36.1818,27500.0
2011-02-28 11:00:00,52.3,52.3,52.25,52.28,21600.0,36.1818,36.1818,36.1472,36.168,21600.0
2011-02-28 11:05:00,52.28,52.29,52.21,52.21,35200.0,36.168,36.1749,36.1196,36.1196,35200.0
2011-02-28 11:10:00,52.2,52.21,52.16,52.18,27800.0,36.1127,36.1196,36.085,36.0988,27800.0
2011-02-28 11:15:00,52.17,52.21,52.16,52.2,19100.0,36.0919,36.1196,36.085,36.1127,19100.0
2011-02-28 11:20:00,52.19,52.2,52.14,52.15,27000.0,36.1057,36.1127,36.0711,36.0781,27000.0
2011-02-28 11:25:00,52.15,52.15,52.1,52.1,65200.0,36.0781,36.0781,36.0435,36.0435,65200.0
2011-02-28 11:30:00,52.1,52.11,52.07,52.1,48800.0,36.0435,36.0504,36.0227,36.0435,48800.0
2011-02-28 11:35:00,52.1,52.11,52.08,52.11,30700.0,36.0435,36.0504,36.0296,36.0504,30700.0
2011-02-28 11:40:00,52.11,52.15,52.1,52.15,36100.0,36.0504,36.0781,36.0435,36.0781,36100.0
2011-02-28 11:45:00,52.14,52.15,52.1,52.13,33100.0,36.0711,36.0781,36.0435,36.0642,33100.0
2011-02-28 11:50:00,52.13,52.17,52.13,52.13,26400.0,36.0642,36.0919,36.0642,36.0642,26400.0
2011-02-28 11:55:00,52.13,52.14,52.1,52.12,29400.0,36.0642,36.0711,36.0435,36.0573,29400.0
2011-02-28 12:00:00,52.11,52.11,52.06,52.06,44100.0,36.0504,36.0504,36.0158,36.0158,44100.0
2011-02-28 12:05:00,52.07,52.11,52.04,52.1,62100.0,36.0227,36.0504,36.002,36.0435,62100.0
2011-02-28 12:10:00,52.11,52.13,52.11,52.12,26400.0,36.0504,36.0642,36.0504,36.0573,26400.0
2011-02-28 12:15:00,52.11,52.12,52.06,52.06,31900.0,36.0504,36.0573,36.0158,36.0158,31900.0
2011-02-28 12:20:00,52.06,52.08,52.04,52.05,21100.0,36.0158,36.0296,36.002,36.0089,21100.0
2011-02-28 12:25:00,52.04,52.05,52.02,52.03,14800.0,36.002,36.0089,35.9881,35.995,14800.0
2011-02-28 12:30:00,52.03,52.05,52.01,52.05,25100.0,35.995,36.0089,35.9812,36.0089,25100.0
2011-02-28 12:35:00,52.06,52.08,52.05,52.05,24600.0,36.0158,36.0296,36.0089,36.0089,24600.0
2011-02-28 12:40:00,52.05,52.07,52.02,52.06,20300.0,36.0089,36.0227,35.9881,36.0158,20300.0
2011-02-28 12:45:00,52.07,52.07,51.99,52.01,46400.0,36.0227,36.0227,35.9674,35.9812,46400.0
2011-02-28 12:50:00,52.0,52.0,51.95,52.0,52300.0,35.9743,35.9743,35.9397,35.9743,52300.0
2011-02-28 12:55:00,52.0,52.01,51.93,52.01,40900.0,35.9743,35.9812,35.9259,35.9812,40900.0
2011-02-28 13:00:00,52.01,52.05,51.99,52.04,61700.0,35.9812,36.0089,35.9674,36.002,61700.0
2011-02-28 13:05:00,52.04,52.05,51.96,52.04,30900.0,36.002,36.0089,35.9466,36.002,30900.0
2011-02-28 13:10:00,52.04,52.07,52.01,52.02,36000.0,36.002,36.0227,35.9812,35.9881,36000.0
2011-02-28 13:15:00,52.03,52.08,51.99,52.02,25100.0,35.995,36.0296,35.9674,35.9881,25100.0
2011-02-28 13:20:00,52.02,52.07,52.0,52.01,26900.0,35.9881,36.0227,35.9743,35.9812,26900.0
2011-02-28 13:25:00,52.0,52.02,51.96,52.02,32200.0,35.9743,35.9881,35.9466,35.9881,32200.0
2011-02-28 13:30:00,52.01,52.02,51.98,51.99,45600.0,35.9812,35.9881,35.9605,35.9674,45600.0
2011-02-28 13:35:00,51.99,51.99,51.95,51.98,22000.0,35.9674,35.9674,35.9397,35.9605,22000.0
2011-02-28 13:40:00,51.97,52.01,51.97,52.0,35700.0,35.9535,35.9812,35.9535,35.9743,35700.0
2011-02-28 13:45:00,52.0,52.01,51.97,52.0,72500.0,35.9743,35.9812,35.9535,35.9743,72500.0
2011-02-28 13:50:00,51.99,52.03,51.99,52.0,53100.0,35.9674,35.995,35.9674,35.9743,53100.0
2011-02-28 13:55:00,52.0,52.01,51.96,51.97,32700.0,35.9743,35.9812,35.9466,35.9535,32700.0
2011-02-28 14:00:00,51.97,51.97,51.95,51.96,25300.0,35.9535,35.9535,35.9397,35.9466,25300.0
2011-02-28 14:05:00,51.96,52.01,51.96,52.0,47300.0,35.9466,35.9812,35.9466,35.9743,47300.0
2011-02-28 14:10:00,52.01,52.03,52.0,52.0,51700.0,35.9812,35.995,35.9743,35.9743,51700.0
2011-02-28 14:15:00,52.0,52.02,52.0,52.01,28700.0,35.9743,35.9881,35.9743,35.9812,28700.0
2011-02-28 14:20:00,52.0,52.04,52.0,52.04,31000.0,35.9743,36.002,35.9743,36.002,31000.0
2011-02-28 14:25:00,52.04,52.09,52.03,52.08,41300.0,36.002,36.0366,35.995,36.0296,41300.0
2011-02-28 14:30:00,52.09,52.12,52.08,52.1,43600.0,36.0366,36.0573,36.0296,36.0435,43600.0
2011-02-28 14:35:00,52.11,52.11,52.01,52.01,44700.0,36.0504,36.0504,35.9812,35.9812,44700.0
2011-02-28 14:40:00,52.01,52.01,51.99,52.0,43300.0,35.9812,35.9812,35.9674,35.9743,43300.0
2011-02-28 14:45:00,52.0,52.03,52.0,52.0,17700.0,35.9743,35.995,35.9743,35.9743,17700.0
2011-02-28 14:50:00,52.01,52.01,51.96,51.98,38700.0,35.9812,35.9812,35.9466,35.9605,38700.0
2011-02-28 14:55:00,51.98,52.02,51.96,52.01,36900.0,35.9605,35.9881,35.9466,35.9812,36900.0
2011-02-28 15:00:00,52.0,52.01,51.95,51.97,42300.0,35.9743,35.9812,35.9397,35.9535,42300.0
2011-02-28 15:05:00,51.96,51.99,51.92,51.93,65500.0,35.9466,35.9674,35.9189,35.9259,65500.0
2011-02-28 15:10:00,51.92,51.97,51.92,51.96,58000.0,35.9189,35.9535,35.9189,35.9466,58000.0
2011-02-28 15:15:00,51.96,52.0,51.92,52.0,66700.0,35.9466,35.9743,35.9189,35.9743,66700.0
2011-02-28 15:20:00,52.0,52.02,51.97,51.98,54600.0,35.9743,35.9881,35.9535,35.9605,54600.0
2011-02-28 15:25:00,51.98,52.0,51.96,51.99,59300.0,35.9605,35.9743,35.9466,35.9674,59300.0
2011-02-28 15:30:00,51.99,52.06,51.97,52.06,95400.0,35.9674,36.0158,35.9535,36.0158,95400.0
2011-02-28 15:35:00,52.06,52.09,52.03,52.08,74600.0,36.0158,36.0366,35.995,36.0296,74600.0
2011-02-28 15:40:00,52.08,52.09,52.06,52.08,91300.0,36.0296,36.0366,36.0158,36.0296,91300.0
2011-02-28 15:45:00,52.08,52.12,52.05,52.11,177100.0,36.0296,36.0573,36.0089,36.0504,177100.0
2011-02-28 15:50:00,52.1,52.11,52.03,52.06,286700.0,36.0435,36.0504,35.995,36.0158,286700.0
2011-02-28 15:55:00,52.07,52.08,51.4,51.4,901000.0,36.0227,36.0296,35.5592,35.5592,901000.0
2011-03-01 09:30:00,52.17,52.47,52.1,52.45,262500.0,36.0919,36.2994,36.0435,36.2856,262500.0
2011-03-01 09:35:00,52.46,52.49,52.02,52.07,120400.0,36.2925,36.3133,35.9881,36.0227,120400.0
2011-03-01 09:40:00,52.06,52.16,51.97,51.99,138000.0,36.0158,36.085,35.9535,35.9674,138000.0
2011-03-01 09:45:00,51.99,52.0,51.9,51.91,156700.0,35.9674,35.9743,35.9051,35.912,156700.0
2011-03-01 09:50:00,51.91,51.94,51.86,51.93,96600.0,35.912,35.9328,35.8774,35.9259,96600.0
2011-03-01 09:55:00,51.93,51.94,51.78,51.86,81300.0,35.9259,35.9328,35.8221,35.8774,81300.0
2011-03-01 10:00:00,51.87,52.07,51.74,51.92,135600.0,35.8844,36.0227,35.7944,35.9189,135600.0
2011-03-01 10:05:00,51.91,51.97,51.87,51.97,128400.0,35.912,35.9535,35.8844,35.9535,128400.0
2011-03-01 10:10:00,51.97,52.01,51.94,52.01,64800.0,35.9535,35.9812,35.9328,35.9812,64800.0
2011-03-01 10:15:00,52.0,52.1,51.96,51.99,94000.0,35.9743,36.0435,35.9466,35.9674,94000.0
2011-03-01 10:20:00,51.99,52.07,51.99,52.07,54700.0,35.9674,36.0227,35.9674,36.0227,54700.0
2011-03-01 10:25:00,52.06,52.08,52.02,52.02,103300.0,36.0158,36.0296,35.9881,35.9881,103300.0
2011-03-01 10:30:00,52.03,52.07,51.99,52.04,55700.0,35.995,36.0227,35.9674,36.002,55700.0
2011-03-01 10:35:00,52.05,52.1,52.02,52.09,35700.0,36.0089,36.0435,35.9881,36.0366,35700.0
2011-03-01 10:40:00,52.09,52.17,52.09,52.15,52400.0,36.0366,36.0919,36.0366,36.0781,52400.0
2011-03-01 10:45:00,52.15,52.19,52.15,52.16,33500.0,36.0781,36.1057,36.0781,36.085,33500.0
2011-03-01 10:50:00,52.16,52.25,52.16,52.17,79100.0,36.085,36.1472,36.085,36.0919,79100.0
2011-03-01 10:55:00,52.17,52.28,52.16,52.23,101000.0,36.0919,36.168,36.085,36.1334,101000.0
2011-03-01 11:00:00,52.24,52.29,52.22,52.28,32500.0,36.1403,36.1749,36.1265,36.168,32500.0
2011-03-01 11:05:00,52.28,52.31,52.23,52.25,62700.0,36.168,36.1888,36.1334,36.1472,62700.0
2011-03-01 11:10:00,52.25,52.28,52.18,52.18,59600.0,36.1472,36.168,36.0988,36.0988,59600.0
2011-03-01 11:15:00,52.18,52.24,52.17,52.24,33800.0,36.0988,36.1403,36.0919,36.1403,33800.0
2011-03-01 11:20:00,52.24,52.26,52.2,52.21,24300.0,36.1403,36.1542,36.1127,36.1196,24300.0
2011-03-01 11:25:00,52.21,52.23,52.19,52.19,49700.0,36.1196,36.1334,36.1057,36.1057,49700.0
2011-03-01 11:30:00,52.19,52.22,52.16,52.22,57400.0,36.1057,36.1265,36.085,36.1265,57400.0
2011-03-01 11:35:00,52.23,52.25,52.21,52.23,66400.0,36.1334,36.1472,36.1196,36.1334,66400.0
2011-03-01 11:40:00,52.24,52.3,52.21,52.29,51200.0,36.1403,36.1818,36.1196,36.1749,51200.0
2011-03-01 11:45:00,52.29,52.29,52.17,52.18,64700.0,36.1749,36.1749,36.0919,36.0988,64700.0
2011-03-01 11:50:00,52.18,52.18,52.11,52.11,47400.0,36.0988,36.0988,36.0504,36.0504,47400.0
2011-03-01 11:55:00,52.1,52.15,52.09,52.11,37200.0,36.0435,36.0781,36.0366,36.0504,37200.0
2011-03-01 12:00:00,52.09,52.1,52.03,52.06,43600.0,36.0366,36.0435,35.995,36.0158,43600.0
2011-03-01 12:05:00,52.06,52.16,52.04,52.16,45700.0,36.0158,36.085,36.002,36.085,45700.0
2011-03-01 12:10:00,52.16,52.17,52.11,52.12,413500.0,36.085,36.0919,36.0504,36.0573,413500.0
2011-03-01 12:15:00,52.12,52.13,52.1,52.12,39900.0,36.0573,36.0642,36.0435,36.0573,39900.0
2011-03-01 12:20:00,52.11,52.18,52.1,52.16,53200.0,36.0504,36.0988,36.0435,36.085,53200.0
2011-03-01 12:25:00,52.16,52.2,52.11,52.2,47900.0,36.085,36.1127,36.0504,36.1127,47900.0
2011-03-01 12:30:00,52.2,52.28,52.17,52.24,55100.0,36.1127,36.168,36.0919,36.1403,55100.0
2011-03-01 12:35:00,52.25,52.28,52.21,52.21,74300.0,36.1472,36.168,36.1196,36.1196,74300.0
2011-03-01 12:40:00,52.22,52.25,52.22,52.24,35700.0,36.1265,36.1472,36.1265,36.1403,35700.0
2011-03-01 12:45:00,52.24,52.26,52.22,52.24,41600.0,36.1403,36.1542,36.1265,36.1403,41600.0
2011-03-01 12:50:00,52.23,52.29,52.23,52.23,40300.0,36.1334,36.1749,36.1334,36.1334,40300.0
2011-03-01 12:55:00,52.23,52.28,52.23,52.27,41500.0,36.1334,36.168,36.1334,36.1611,41500.0
2011-03-01 13:00:00,52.27,52.28,52.23,52.27,66700.0,36.1611,36.168,36.1334,36.1611,66700.0
2011-03-01 13:05:00,52.27,52.32,52.27,52.29,24800.0,36.1611,36.1957,36.1611,36.1749,24800.0
2011-03-01 13:10:00,52.29,52.36,52.29,52.32,38200.0,36.1749,36.2233,36.1749,36.1957,38200.0
2011-03-01 13:15:00,52.31,52.32,52.27,52.29,31100.0,36.1888,36.1957,36.1611,36.1749,31100.0
2011-03-01 13:20:00,52.28,52.29,52.2,52.23,48100.0,36.168,36.1749,36.1127,36.1334,48100.0
2011-03-01 13:25:00,52.22,52.22,52.11,52.15,46300.0,36.1265,36.1265,36.0504,36.0781,46300.0
2011-03-01 13:30:00,52.14,52.18,52.14,52.18,34600.0,36.0711,36.0988,36.0711,36.0988,34600.0
2011-03-01 13:35:00,52.19,52.24,52.18,52.24,49800.0,36.1057,36.1403,36.0988,36.1403,49800.0
2011-03-01 13:40:00,52.24,52.24,52.16,52.17,45100.0,36.1403,36.1403,36.085,36.0919,45100.0
2011-03-01 13:45:00,52.17,52.2,52.15,52.16,50800.0,36.0919,36.1127,36.0781,36.085,50800.0
2011-03-01 13:50:00,52.14,52.17,52.12,52.13,44100.0,36.0711,36.0919,36.0573,36.0642,44100.0
2011-03-01 13:55:00,52.13,52.19,52.13,52.19,31400.0,36.0642,36.1057,36.0642,36.1057,31400.0
2011-03-01 14:00:00,52.18,52.19,52.05,52.06,47700.0,36.0988,36.1057,36.0089,36.0158,47700.0
2011-03-01 14:05:00,52.07,52.08,51.97,51.98,52100.0,36.0227,36.0296,35.9535,35.9605,52100.0
2011-03-01 14:10:00,51.98,52.01,51.91,51.99,59900.0,35.9605,35.9812,35.912,35.9674,59900.0
2011-03-01 14:15:00,51.99,52.03,51.95,52.01,52000.0,35.9674,35.995,35.9397,35.9812,52000.0
2011-03-01 14:20:00,52.01,52.03,51.99,52.02,72200.0,35.9812,35.995,35.9674,35.9881,72200.0
2011-03-01 14:25:00,52.01,52.03,51.99,52.0,149400.0,35.9812,35.995,35.9674,35.9743,149400.0
2011-03-01 14:30:00,52.0,52.0,51.96,51.96,46900.0,35.9743,35.9743,35.9466,35.9466,46900.0
2011-03-01 14:35:00,51.96,52.0,51.95,51.99,44000.0,35.9466,35.9743,35.9397,35.9674,44000.0
2011-03-01 14:40:00,52.0,52.02,51.98,51.99,48300.0,35.9743,35.9881,35.9605,35.9674,48300.0
2011-03-01 14:45:00,52.0,52.03,51.97,52.03,47400.0,35.9743,35.995,35.9535,35.995,47400.0
2011-03-01 14:50:00,52.02,52.07,52.0,52.02,47200.0,35.9881,36.0227,35.9743,35.9881,47200.0
2011-03-01 14:55:00,52.01,52.02,51.96,51.96,77700.0,35.9812,35.9881,35.9466,35.9466,77700.0
2011-03-01 15:00:00,51.97,52.02,51.97,51.98,52400.0,35.9535,35.9881,35.9535,35.9605,52400.0
2011-03-01 15:05:00,51.98,51.99,51.85,51.85,84700.0,35.9605,35.9674,35.8705,35.8705,84700.0
2011-03-01 15:10:00,51.85,51.9,51.84,51.89,67700.0,35.8705,35.9051,35.8636,35.8982,67700.0
2011-03-01 15:15:00,51.88,51.89,51.85,51.88,67900.0,35.8913,35.8982,35.8705,35.8913,67900.0
2011-03-01 15:20:00,51.88,51.95,51.87,51.95,84500.0,35.8913,35.9397,35.8844,35.9397,84500.0
2011-03-01 15:25:00,51.94,51.96,51.87,51.9,73600.0,35.9328,35.9466,35.8844,35.9051,73600.0
2011-03-01 15:30:00,51.91,51.95,51.9,51.94,82200.0,35.912,35.9397,35.9051,35.9328,82200.0
2011-03-01 15:35:00,51.94,51.97,51.87,51.91,73700.0,35.9328,35.9535,35.8844,35.912,73700.0
2011-03-01 15:40:00,51.91,51.94,51.88,51.88,84100.0,35.912,35.9328,35.8913,35.8913,84100.0
2011-03-01 15:45:00,51.89,51.91,51.81,51.88,122500.0,35.8982,35.912,35.8428,35.8913,122500.0
2011-03-01 15:50:00,51.88,51.95,51.88,51.94,137100.0,35.8913,35.9397,35.8913,35.9328,137100.0
2011-03-01 15:55:00,51.94,51.98,51.89,51.93,284100.0,35.9328,35.9605,35.8982,35.9259,284100.0
2011-03-02 09:30:00,51.74,51.91,51.5,51.87,151400.0,35.7944,35.912,35.6284,35.8844,151400.0
2011-03-02 09:35:00,51.88,51.9,51.57,51.75,133400.0,35.8913,35.9051,35.6768,35.8013,133400.0
2011-03-02 09:40:00,51.76,51.91,51.7,51.9,99200.0,35.8083,35.912,35.7667,35.9051,99200.0
2011-03-02 09:45:00,51.89,51.9,51.79,51.81,38700.0,35.8982,35.9051,35.829,35.8428,38700.0
2011-03-02 09:50:00,51.81,51.85,51.8,51.84,40500.0,35.8428,35.8705,35.8359,35.8636,40500.0
2011-03-02 09:55:00,51.83,51.88,51.8,51.84,56700.0,35.8567,35.8913,35.8359,35.8636,56700.0
2011-03-02 10:00:00,51.83,51.85,51.73,51.77,54100.0,35.8567,35.8705,35.7875,35.8152,54100.0
2011-03-02 10:05:00,51.78,51.79,51.69,51.69,30800.0,35.8221,35.829,35.7598,35.7598,30800.0
2011-03-02 10:10:00,51.69,51.71,51.63,51.64,37100.0,35.7598,35.7737,35.7183,35.7252,37100.0
2011-03-02 10:15:00,51.64,51.69,51.63,51.69,33900.0,35.7252,35.7598,35.7183,35.7598,33900.0
2011-03-02 10:20:00,51.69,51.74,51.69,51.73,43400.0,35.7598,35.7944,35.7598,35.7875,43400.0
2011-03-02 10:25:00,51.72,51.77,51.71,51.74,31000.0,35.7806,35.8152,35.7737,35.7944,31000.0
2011-03-02 10:30:00,51.73,51.75,51.7,51.72,34100.0,35.7875,35.8013,35.7667,35.7806,34100.0
2011-03-02 10:35:00,51.73,51.77,51.71,51.76,51800.0,35.7875,35.8152,35.7737,35.8083,51800.0
2011-03-02 10:40:00,51.75,51.78,51.73,51.74,34000.0,35.8013,35.8221,35.7875,35.7944,34000.0
2011-03-02 10:45:00,51.74,51.83,51.73,51.82,56000.0,35.7944,35.8567,35.7875,35.8498,56000.0
2011-03-02 10:50:00,51.83,51.86,51.79,51.81,101800.0,35.8567,35.8774,35.829,35.8428,101800.0
2011-03-02 10:55:00,51.82,51.84,51.79,51.8,31200.0,35.8498,35.8636,35.829,35.8359,31200.0
2011-03-02 11:00:00,51.8,51.89,51.8,51.86,44900.0,35.8359,35.8982,35.8359,35.8774,44900.0
2011-03-02 11:05:00,51.86,51.87,51.82,51.83,21700.0,35.8774,35.8844,35.8498,35.8567,21700.0
2011-03-02 11:10:00,51.83,51.84,51.8,51.82,35600.0,35.8567,35.8636,35.8359,35.8498,35600.0
2011-03-02 11:15:00,51.82,51.86,51.8,51.83,54300.0,35.8498,35.8774,35.8359,35.8567,54300.0
2011-03-02 11:20:00,51.81,51.83,51.78,51.8,31100.0,35.8428,35.8567,35.8221,35.8359,31100.0
2011-03-02 11:25:00,51.79,51.79,51.75,51.78,60100.0,35.829,35.829,35.8013,35.8221,60100.0
2011-03-02 11:30:00,51.77,51.81,51.74,51.78,69100.0,35.8152,35.8428,35.7944,35.8221,69100.0
2011-03-02 11:35:00,51.79,51.82,51.74,51.75,19800.0,35.829,35.8498,35.7944,35.8013,19800.0
2011-03-02 11:40:00,51.75,51.77,51.64,51.66,40300.0,35.8013,35.8152,35.7252,35.7391,40300.0
2011-03-02 11:45:00,51.66,51.69,51.65,51.67,33700.0,35.7391,35.7598,35.7322,35.746,33700.0
2011-03-02 11:50:00,51.68,51.71,51.67,51.67,17100.0,35.7529,35.7737,35.746,35.746,17100.0
2011-03-02 11:55:00,51.67,51.69,51.63,51.66,73000.0,35.746,35.7598,35.7183,35.7391,73000.0
2011-03-02 12:00:00,51.66,51.73,51.65,51.72,30100.0,35.7391,35.7875,35.7322,35.7806,30100.0
2011-03-02 12:05:00,51.73,51.74,51.68,51.73,26400.0,35.7875,35.7944,35.7529,35.7875,26400.0
2011-03-02 12:10:00,51.73,51.76,51.68,51.68,27800.0,35.7875,35.8083,35.7529,35.7529,27800.0
2011-03-02 12:15:00,51.67,51.67,51.65,51.65,34700.0,35.746,35.746,35.7322,35.7322,34700.0
2011-03-02 12:20:00,51.66,51.72,51.66,51.71,23300.0,35.7391,35.7806,35.7391,35.7737,23300.0
2011-03-02 12:25:00,51.71,51.74,51.7,51.72,5200.0,35.7737,35.7944,35.7667,35.7806,5200.0
2011-03-02 12:30:00,51.73,51.77,51.72,51.77,14100.0,35.7875,35.8152,35.7806,35.8152,14100.0
2011-03-02 12:35:00,51.77,51.84,51.77,51.77,48600.0,35.8152,35.8636,35.8152,35.8152,48600.0
2011-03-02 12:40:00,51.76,51.76,51.71,51.75,111800.0,35.8083,35.8083,35.7737,35.8013,111800.0
2011-03-02 12:45:00,51.74,51.74,51.68,51.7,26700.0,35.7944,35.7944,35.7529,35.7667,26700.0
2011-03-02 12:50:00,51.71,51.71,51.68,51.68,26200.0,35.7737,35.7737,35.7529,35.7529,26200.0
2011-03-02 12:55:00,51.68,51.69,51.62,51.63,35600.0,35.7529,35.7598,35.7114,35.7183,35600.0
2011-03-02 13:00:00,51.64,51.67,51.63,51.65,36000.0,35.7252,35.746,35.7183,35.7322,36000.0
2011-03-02 13:05:00,51.65,51.67,51.63,51.66,82500.0,35.7322,35.746,35.7183,35.7391,82500.0
2011-03-02 13:10:00,51.66,51.71,51.62,51.64,108800.0,35.7391,35.7737,35.7114,35.7252,108800.0
2011-03-02 13:15:00,51.63,51.64,51.55,51.57,58900.0,35.7183,35.7252,35.663,35.6768,58900.0
2011-03-02 13:20:00,51.57,51.63,51.56,51.57,41600.0,35.6768,35.7183,35.6699,35.6768,41600.0
2011-03-02 13:25:00,51.57,51.59,51.55,51.55,28400.0,35.6768,35.6906,35.663,35.663,28400.0
2011-03-02 13:30:00,51.55,51.56,51.51,51.51,64800.0,35.663,35.6699,35.6353,35.6353,64800.0
2011-03-02 13:35:00,51.51,51.53,51.49,51.51,45100.0,35.6353,35.6491,35.6215,35.6353,45100.0
2011-03-02 13:40:00,51.5,51.51,51.49,51.5,19200.0,35.6284,35.6353,35.6215,35.6284,19200.0
2011-03-02 13:45:00,51.51,51.55,51.49,51.55,36700.0,35.6353,35.663,35.6215,35.663,36700.0
2011-03-02 13:50:00,51.55,51.57,51.51,51.51,28900.0,35.663,35.6768,35.6353,35.6353,28900.0
2011-03-02 13:55:00,51.51,51.52,51.49,51.52,41700.0,35.6353,35.6422,35.6215,35.6422,41700.0
2011-03-02 14:00:00,51.51,51.53,51.48,51.5,61500.0,35.6353,35.6491,35.6145,35.6284,61500.0
2011-03-02 14:05:00,51.5,51.58,51.5,51.57,23400.0,35.6284,35.6837,35.6284,35.6768,23400.0
2011-03-02 14:10:00,51.57,51.59,51.55,51.55,49700.0,35.6768,35.6906,35.663,35.663,49700.0
2011-03-02 14:15:00,51.55,51.58,51.5,51.52,39000.0,35.663,35.6837,35.6284,35.6422,39000.0
2011-03-02 14:20:00,51.52,51.58,51.5,51.54,44500.0,35.6422,35.6837,35.6284,35.6561,44500.0
2011-03-02 14:25:00,51.55,51.55,51.51,51.55,58900.0,35.663,35.663,35.6353,35.663,58900.0
2011-03-02 14:30:00,51.55,51.58,51.53,51.57,31300.0,35.663,35.6837,35.6491,35.6768,31300.0
2011-03-02 14:35:00,51.58,51.67,51.57,51.65,33600.0,35.6837,35.746,35.6768,35.7322,33600.0
2011-03-02 14:40:00,51.64,51.66,51.6,51.64,62600.0,35.7252,35.7391,35.6976,35.7252,62600.0
2011-03-02 14:45:00,51.65,51.67,51.62,51.65,187300.0,35.7322,35.746,35.7114,35.7322,187300.0
2011-03-02 14:50:00,51.64,51.65,51.61,51.62,48300.0,35.7252,35.7322,35.7045,35.7114,48300.0
2011-03-02 14:55:00,51.61,51.65,51.59,51.62,49200.0,35.7045,35.7322,35.6906,35.7114,49200.0
2011-03-02 15:00:00,51.62,51.68,51.6,51.68,75000.0,35.7114,35.7529,35.6976,35.7529,75000.0
2011-03-02 15:05:00,51.68,51.69,51.66,51.67,44100.0,35.7529,35.7598,35.7391,35.746,44100.0
2011-03-02 15:10:00,51.67,51.68,51.64,51.65,90500.0,35.746,35.7529,35.7252,35.7322,90500.0
2011-03-02 15:15:00,51.64,51.66,51.64,51.66,36000.0,35.7252,35.7391,35.7252,35.7391,36000.0
2011-03-02 15:20:00,51.67,51.68,51.61,51.62,46700.0,35.746,35.7529,35.7045,35.7114,46700.0
2011-03-02 15:25:00,51.62,51.63,51.58,51.59,51400.0,35.7114,35.7183,35.6837,35.6906,51400.0
2011-03-02 15:30:00,51.59,51.59,51.52,51.52,74500.0,35.6906,35.6906,35.6422,35.6422,74500.0
2011-03-02 15:35:00,51.52,51.53,51.48,51.48,72900.0,35.6422,35.6491,35.6145,35.6145,72900.0
2011-03-02 15:40:00,51.49,51.5,51.45,51.46,87700.0,35.6215,35.6284,35.5938,35.6007,87700.0
2011-03-02 15:45:00,51.47,51.5,51.46,51.49,97900.0,35.6076,35.6284,35.6007,35.6215,97900.0
2011-03-02 15:50:00,51.48,51.5,51.41,51.42,143000.0,35.6145,35.6284,35.5661,35.573,143000.0
2011-03-02 15:55:00,51.42,51.42,51.34,51.39,291800.0,35.573,35.573,35.5177,35.5523,291800.0
2011-03-03 09:30:00,51.72,51.82,51.46,51.61,136700.0,35.7806,35.8498,35.6007,35.7045,136700.0
2011-03-03 09:35:00,51.58,51.79,51.58,51.75,51900.0,35.6837,35.829,35.6837,35.8013,51900.0
2011-03-03 09:40:00,51.77,51.9,51.75,51.89,46600.0,35.8152,35.9051,35.8013,35.8982,46600.0
2011-03-03 09:45:00,51.89,52.1,51.88,52.01,81900.0,35.8982,36.0435,35.8913,35.9812,81900.0
2011-03-03 09:50:00,52.01,52.01,51.85,51.93,89000.0,35.9812,35.9812,35.8705,35.9259,89000.0
2011-03-03 09:55:00,51.94,52.01,51.91,51.98,53800.0,35.9328,35.9812,35.912,35.9605,53800.0
2011-03-03 10:00:00,51.96,52.01,51.94,51.95,65000.0,35.9466,35.9812,35.9328,35.9397,65000.0
2011-03-03 10:05:00,51.96,51.96,51.8,51.83,72000.0,35.9466,35.9466,35.8359,35.8567,72000.0
2011-03-03 10:10:00,51.82,51.94,51.79,51.94,76400.0,35.8498,35.9328,35.829,35.9328,76400.0
2011-03-03 10:15:00,51.94,51.99,51.89,51.92,145200.0,35.9328,35.9674,35.8982,35.9189,145200.0
2011-03-03 10:20:00,51.93,51.93,51.81,51.85,88700.0,35.9259,35.9259,35.8428,35.8705,88700.0
2011-03-03 10:25:00,51.84,51.91,51.78,51.78,75200.0,35.8636,35.912,35.8221,35.8221,75200.0
2011-03-03 10:30:00,51.8,51.81,51.7,51.71,53400.0,35.8359,35.8428,35.7667,35.7737,53400.0
2011-03-03 10:35:00,51.72,51.76,51.7,51.76,38700.0,35.7806,35.8083,35.7667,35.8083,38700.0
2011-03-03 10:40:00,51.77,51.96,51.77,51.92,61500.0,35.8152,35.9466,35.8152,35.9189,61500.0
2011-03-03 10:45:00,51.93,52.02,51.91,51.92,102900.0,35.9259,35.9881,35.912,35.9189,102900.0
2011-03-03 10:50:00,51.9,52.01,51.9,52.0,75700.0,35.9051,35.9812,35.9051,35.9743,75700.0
2011-03-03 10:55:00,52.0,52.02,51.94,51.98,37000.0,35.9743,35.9881,35.9328,35.9605,37000.0
2011-03-03 11:00:00,51.99,52.01,51.95,52.0,32500.0,35.9674,35.9812,35.9397,35.9743,32500.0
2011-03-03 11:05:00,52.01,52.05,51.97,52.05,52000.0,35.9812,36.0089,35.9535,36.0089,52000.0
2011-03-03 11:10:00,52.05,52.07,52.0,52.02,37100.0,36.0089,36.0227,35.9743,35.9881,37100.0
2011-03-03 11:15:00,52.02,52.06,52.0,52.04,39300.0,35.9881,36.0158,35.9743,36.002,39300.0
2011-03-03 11:20:00,52.05,52.08,52.02,52.05,88800.0,36.0089,36.0296,35.9881,36.0089,88800.0
2011-03-03 11:25:00,52.05,52.06,52.04,52.05,31500.0,36.0089,36.0158,36.002,36.0089,31500.0
2011-03-03 11:30:00,52.05,52.06,52.03,52.05,34500.0,36.0089,36.0158,35.995,36.0089,34500.0
2011-03-03 11:35:00,52.05,52.11,52.04,52.11,32700.0,36.0089,36.0504,36.002,36.0504,32700.0
2011-03-03 11:40:00,52.11,52.11,52.06,52.09,31100.0,36.0504,36.0504,36.0158,36.0366,31100.0
2011-03-03 11:45:00,52.09,52.1,52.03,52.04,55500.0,36.0366,36.0435,35.995,36.002,55500.0
2011-03-03 11:50:00,52.04,52.14,52.01,52.1,37300.0,36.002,36.0711,35.9812,36.0435,37300.0
2011-03-03 11:55:00,52.11,52.23,52.11,52.22,82200.0,36.0504,36.1334,36.0504,36.1265,82200.0
2011-03-03 12:00:00,52.22,52.25,52.16,52.18,118900.0,36.1265,36.1472,36.085,36.0988,118900.0
2011-03-03 12:05:00,52.18,52.18,52.09,52.12,48800.0,36.0988,36.0988,36.0366,36.0573,48800.0
2011-03-03 12:10:00,52.12,52.15,52.07,52.14,36000.0,36.0573,36.0781,36.0227,36.0711,36000.0
2011-03-03 12:15:00,52.15,52.15,52.14,52.15,14700.0,36.0781,36.0781,36.0711,36.0781,14700.0
2011-03-03 12:20:00,52.14,52.16,52.11,52.13,27600.0,36.0711,36.085,36.0504,36.0642,27600.0
2011-03-03 12:25:00,52.14,52.21,52.14,52.21,48000.0,36.0711,36.1196,36.0711,36.1196,48000.0
2011-03-03 12:30:00,52.21,52.21,52.12,52.14,62800.0,36.1196,36.1196,36.0573,36.0711,62800.0
2011-03-03 12:35:00,52.15,52.23,52.14,52.23,20400.0,36.0781,36.1334,36.0711,36.1334,20400.0
2011-03-03 12:40:00,52.23,52.23,52.19,52.2,30700.0,36.1334,36.1334,36.1057,36.1127,30700.0
2011-03-03 12:45:00,52.19,52.2,52.13,52.16,100500.0,36.1057,36.1127,36.0642,36.085,100500.0
2011-03-03 12:50:00,52.17,52.17,52.15,52.16,10400.0,36.0919,36.0919,36.0781,36.085,10400.0
2011-03-03 12:55:00,52.16,52.2,52.15,52.19,22600.0,36.085,36.1127,36.0781,36.1057,22600.0
2011-03-03 13:00:00,52.19,52.23,52.15,52.18,46500.0,36.1057,36.1334,36.0781,36.0988,46500.0
2011-03-03 13:05:00,52.17,52.18,52.14,52.15,26700.0,36.0919,36.0988,36.0711,36.0781,26700.0
2011-03-03 13:10:00,52.15,52.15,52.14,52.15,10400.0,36.0781,36.0781,36.0711,36.0781,10400.0
2011-03-03 13:15:00,52.15,52.15,52.14,52.15,28400.0,36.0781,36.0781,36.0711,36.0781,28400.0
2011-03-03 13:20:00,52.15,52.29,52.14,52.27,107700.0,36.0781,36.1749,36.0711,36.1611,107700.0
2011-03-03 13:25:00,52.27,52.33,52.19,52.25,159100.0,36.1611,36.2026,36.1057,36.1472,159100.0
2011-03-03 13:30:00,52.26,52.26,52.22,52.24,94800.0,36.1542,36.1542,36.1265,36.1403,94800.0
2011-03-03 13:35:00,52.24,52.24,52.21,52.22,33500.0,36.1403,36.1403,36.1196,36.1265,33500.0
2011-03-03 13:40:00,52.22,52.25,52.19,52.19,44400.0,36.1265,36.1472,36.1057,36.1057,44400.0
2011-03-03 13:45:00,52.19,52.21,52.14,52.15,94200.0,36.1057,36.1196,36.0711,36.0781,94200.0
2011-03-03 13:50:00,52.14,52.15,52.13,52.14,16900.0,36.0711,36.0781,36.0642,36.0711,16900.0
2011-03-03 13:55:00,52.14,52.23,52.13,52.17,79200.0,36.0711,36.1334,36.0642,36.0919,79200.0
2011-03-03 14:00:00,52.18,52.22,52.16,52.18,31100.0,36.0988,36.1265,36.085,36.0988,31100.0
2011-03-03 14:05:00,52.18,52.19,52.16,52.19,14900.0,36.0988,36.1057,36.085,36.1057,14900.0
2011-03-03 14:10:00,52.19,52.3,52.19,52.29,49400.0,36.1057,36.1818,36.1057,36.1749,49400.0
2011-03-03 14:15:00,52.28,52.29,52.24,52.26,42800.0,36.168,36.1749,36.1403,36.1542,42800.0
2011-03-03 14:20:00,52.26,52.27,52.21,52.23,36800.0,36.1542,36.1611,36.1196,36.1334,36800.0
2011-03-03 14:25:00,52.22,52.27,52.21,52.26,116800.0,36.1265,36.1611,36.1196,36.1542,116800.0
2011-03-03 14:30:00,52.25,52.26,52.25,52.26,15500.0,36.1472,36.1542,36.1472,36.1542,15500.0
2011-03-03 14:35:00,52.26,52.33,52.25,52.29,60800.0,36.1542,36.2026,36.1472,36.1749,60800.0
2011-03-03 14:40:00,52.28,52.32,52.28,52.32,275900.0,36.168,36.1957,36.168,36.1957,275900.0
2011-03-03 14:45:00,52.32,52.35,52.31,52.34,34900.0,36.1957,36.2164,36.1888,36.2095,34900.0
2011-03-03 14:50:00,52.35,52.4,52.34,52.39,48400.0,36.2164,36.251,36.2095,36.2441,48400.0
2011-03-03 14:55:00,52.39,52.45,52.37,52.4,111400.0,36.2441,36.2856,36.2303,36.251,111400.0
2011-03-03 15:00:00,52.4,52.4,52.33,52.34,79800.0,36.251,36.251,36.2026,36.2095,79800.0
2011-03-03 15:05:00,52.33,52.35,52.31,52.34,172500.0,36.2026,36.2164,36.1888,36.2095,172500.0
2011-03-03 15:10:00,52.34,52.48,52.33,52.47,320100.0,36.2095,36.3064,36.2026,36.2994,320100.0
2011-03-03 15:15:00,52.46,52.51,52.45,52.51,123600.0,36.2925,36.3271,36.2856,36.3271,123600.0
2011-03-03 15:20:00,52.51,52.51,52.44,52.49,74300.0,36.3271,36.3271,36.2787,36.3133,74300.0
2011-03-03 15:25:00,52.48,52.52,52.45,52.46,67700.0,36.3064,36.334,36.2856,36.2925,67700.0
2011-03-03 15:30:00,52.46,52.47,52.43,52.45,92800.0,36.2925,36.2994,36.2718,36.2856,92800.0
2011-03-03 15:35:00,52.44,52.5,52.44,52.48,128100.0,36.2787,36.3202,36.2787,36.3064,128100.0
2011-03-03 15:40:00,52.48,52.54,52.46,52.5,218900.0,36.3064,36.3479,36.2925,36.3202,218900.0
2011-03-03 15:45:00,52.51,52.51,52.46,52.5,112600.0,36.3271,36.3271,36.2925,36.3202,112600.0
2011-03-03 15:50:00,52.5,52.51,52.44,52.45,186000.0,36.3202,36.3271,36.2787,36.2856,186000.0
2011-03-03 15:55:00,52.45,52.45,52.33,52.36,348700.0,36.2856,36.2856,36.2026,36.2233,348700.0
2011-03-04 09:30:00,52.09,52.46,52.04,52.26,157100.0,36.0366,36.2925,36.002,36.1542,157100.0
2011-03-04 09:35:00,52.27,52.5,52.25,52.5,69400.0,36.1611,36.3202,36.1472,36.3202,69400.0
2011-03-04 09:40:00,52.49,52.53,52.28,52.28,47900.0,36.3133,36.341,36.168,36.168,47900.0
2011-03-04 09:45:00,52.28,52.31,52.23,52.3,32400.0,36.168,36.1888,36.1334,36.1818,32400.0
2011-03-04 09:50:00,52.3,52.3,52.18,52.2,80200.0,36.1818,36.1818,36.0988,36.1127,80200.0
2011-03-04 09:55:00,52.21,52.26,52.16,52.21,46300.0,36.1196,36.1542,36.085,36.1196,46300.0
2011-03-04 10:00:00,52.21,52.27,52.14,52.18,60700.0,36.1196,36.1611,36.0711,36.0988,60700.0
2011-03-04 10:05:00,52.18,52.18,52.06,52.15,88000.0,36.0988,36.0988,36.0158,36.0781,88000.0
2011-03-04 10:10:00,52.15,52.16,52.05,52.08,48100.0,36.0781,36.085,36.0089,36.0296,48100.0
2011-03-04 10:15:00,52.07,52.08,51.97,52.04,67500.0,36.0227,36.0296,35.9535,36.002,67500.0
2011-03-04 10:20:00,52.04,52.09,52.01,52.09,21200.0,36.002,36.0366,35.9812,36.0366,21200.0
2011-03-04 10:25:00,52.09,52.14,52.04,52.13,43200.0,36.0366,36.0711,36.002,36.0642,43200.0
2011-03-04 10:30:00,52.13,52.22,52.12,52.22,37600.0,36.0642,36.1265,36.0573,36.1265,37600.0
2011-03-04 10:35:00,52.21,52.26,52.19,52.25,53000.0,36.1196,36.1542,36.1057,36.1472,53000.0
2011-03-04 10:40:00,52.25,52.25,52.15,52.16,26200.0,36.1472,36.1472,36.0781,36.085,26200.0
2011-03-04 10:45:00,52.17,52.18,52.14,52.16,29100.0,36.0919,36.0988,36.0711,36.085,29100.0
2011-03-04 10:50:00,52.17,52.2,52.16,52.2,14300.0,36.0919,36.1127,36.085,36.1127,14300.0
2011-03-04 10:55:00,52.2,52.26,52.19,52.23,23100.0,36.1127,36.1542,36.1057,36.1334,23100.0
2011-03-04 11:00:00,52.25,52.25,52.19,52.21,25200.0,36.1472,36.1472,36.1057,36.1196,25200.0
2011-03-04 11:05:00,52.21,52.22,52.15,52.18,44400.0,36.1196,36.1265,36.0781,36.0988,44400.0
2011-03-04 11:10:00,52.17,52.18,52.15,52.17,30200.0,36.0919,36.0988,36.0781,36.0919,30200.0
2011-03-04 11:15:00,52.17,52.17,52.03,52.06,46500.0,36.0919,36.0919,35.995,36.0158,46500.0
2011-03-04 11:20:00,52.05,52.09,52.04,52.06,29800.0,36.0089,36.0366,36.002,36.0158,29800.0
2011-03-04 11:25:00,52.06,52.11,52.06,52.1,18700.0,36.0158,36.0504,36.0158,36.0435,18700.0
2011-03-04 11:30:00,52.1,52.19,52.04,52.14,102000.0,36.0435,36.1057,36.002,36.0711,102000.0
2011-03-04 11:35:00,52.15,52.16,52.12,52.16,33900.0,36.0781,36.085,36.0573,36.085,33900.0
2011-03-04 11:40:00,52.16,52.25,52.16,52.24,42200.0,36.085,36.1472,36.085,36.1403,42200.0
2011-03-04 11:45:00,52.24,52.24,52.17,52.19,27600.0,36.1403,36.1403,36.0919,36.1057,27600.0
2011-03-04 11:50:00,52.18,52.21,52.15,52.15,143200.0,36.0988,36.1196,36.0781,36.0781,143200.0
2011-03-04 11:55:00,52.14,52.23,52.12,52.2,83200.0,36.0711,36.1334,36.0573,36.1127,83200.0
2011-03-04 12:00:00,52.19,52.2,52.12,52.13,49900.0,36.1057,36.1127,36.0573,36.0642,49900.0
2011-03-04 12:05:00,52.12,52.13,52.06,52.07,44000.0,36.0573,36.0642,36.0158,36.0227,44000.0
2011-03-04 12:10:00,52.06,52.08,51.97,51.98,82700.0,36.0158,36.0296,35.9535,35.9605,82700.0
2011-03-04 12:15:00,51.98,52.01,51.96,52.0,53500.0,35.9605,35.9812,35.9466,35.9743,53500.0
2011-03-04 12:20:00,52.0,52.07,52.0,52.06,127800.0,35.9743,36.0227,35.9743,36.0158,127800.0
2011-03-04 12:25:00,52.06,52.08,52.06,52.07,58900.0,36.0158,36.0296,36.0158,36.0227,58900.0
2011-03-04 12:30:00,52.08,52.08,51.99,52.06,105200.0,36.0296,36.0296,35.9674,36.0158,105200.0
2011-03-04 12:35:00,52.06,52.13,52.05,52.13,52600.0,36.0158,36.0642,36.0089,36.0642,52600.0
2011-03-04 12:40:00,52.12,52.14,52.05,52.14,57200.0,36.0573,36.0711,36.0089,36.0711,57200.0
2011-03-04 12:45:00,52.14,52.19,52.12,52.15,36200.0,36.0711,36.1057,36.0573,36.0781,36200.0
2011-03-04 12:50:00,52.14,52.21,52.14,52.2,61800.0,36.0711,36.1196,36.0711,36.1127,61800.0
2011-03-04 12:55:00,52.2,52.21,52.18,52.19,131500.0,36.1127,36.1196,36.0988,36.1057,131500.0
2011-03-04 13:00:00,52.19,52.24,52.19,52.21,57000.0,36.1057,36.1403,36.1057,36.1196,57000.0
2011-03-04 13:05:00,52.21,52.26,52.21,52.25,48900.0,36.1196,36.1542,36.1196,36.1472,48900.0
2011-03-04 13:10:00,52.26,52.27,52.2,52.2,62400.0,36.1542,36.1611,36.1127,36.1127,62400.0
2011-03-04 13:15:00,52.2,52.21,52.15,52.18,28200.0,36.1127,36.1196,36.0781,36.0988,28200.0
2011-03-04 13:20:00,52.18,52.22,52.18,52.21,37900.0,36.0988,36.1265,36.0988,36.1196,37900.0
2011-03-04 13:25:00,52.21,52.23,52.18,52.22,46800.0,36.1196,36.1334,36.0988,36.1265,46800.0
2011-03-04 13:30:00,52.22,52.23,52.18,52.22,25300.0,36.1265,36.1334,36.0988,36.1265,25300.0
2011-03-04 13:35:00,52.22,52.27,52.22,52.23,27400.0,36.1265,36.1611,36.1265,36.1334,27400.0
2011-03-04 13:40:00,52.23,52.24,52.15,52.16,34600.0,36.1334,36.1403,36.0781,36.085,34600.0
2011-03-04 13:45:00,52.16,52.16,52.12,52.12,34400.0,36.085,36.085,36.0573,36.0573,34400.0
2011-03-04 13:50:00,52.12,52.14,52.06,52.06,25600.0,36.0573,36.0711,36.0158,36.0158,25600.0
2011-03-04 13:55:00,52.06,52.13,52.06,52.13,40400.0,36.0158,36.0642,36.0158,36.0642,40400.0
2011-03-04 14:00:00,52.13,52.14,52.07,52.09,31800.0,36.0642,36.0711,36.0227,36.0366,31800.0
2011-03-04 14:05:00,52.09,52.09,52.02,52.03,46900.0,36.0366,36.0366,35.9881,35.995,46900.0
2011-03-04 14:10:00,52.04,52.09,52.04,52.09,24800.0,36.002,36.0366,36.002,36.0366,24800.0
2011-03-04 14:15:00,52.09,52.1,52.05,52.1,39900.0,36.0366,36.0435,36.0089,36.0435,39900.0
2011-03-04 14:20:00,52.1,52.15,52.09,52.11,27600.0,36.0435,36.0781,36.0366,36.0504,27600.0
2011-03-04 14:25:00,52.11,52.17,52.11,52.15,36700.0,36.0504,36.0919,36.0504,36.0781,36700.0
2011-03-04 14:30:00,52.15,52.17,52.13,52.17,34500.0,36.0781,36.0919,36.0642,36.0919,34500.0
2011-03-04 14:35:00,52.16,52.18,52.14,52.17,26200.0,36.085,36.0988,36.0711,36.0919,26200.0
2011-03-04 14:40:00,52.16,52.2,52.16,52.2,19700.0,36.085,36.1127,36.085,36.1127,19700.0
2011-03-04 14:45:00,52.2,52.21,52.17,52.18,45500.0,36.1127,36.1196,36.0919,36.0988,45500.0
2011-03-04 14:50:00,52.19,52.22,52.18,52.21,24400.0,36.1057,36.1265,36.0988,36.1196,24400.0
2011-03-04 14:55:00,52.22,52.24,52.2,52.24,33200.0,36.1265,36.1403,36.1127,36.1403,33200.0
2011-03-04 15:00:00,52.24,52.31,52.23,52.29,70300.0,36.1403,36.1888,36.1334,36.1749,70300.0
2011-03-04 15:05:00,52.29,52.3,52.25,52.26,45100.0,36.1749,36.1818,36.1472,36.1542,45100.0
2011-03-04 15:10:00,52.25,52.26,52.19,52.19,47000.0,36.1472,36.1542,36.1057,36.1057,47000.0
2011-03-04 15:15:00,52.19,52.19,52.1,52.12,104500.0,36.1057,36.1057,36.0435,36.0573,104500.0
2011-03-04 15:20:00,52.11,52.12,52.0,52.02,93500.0,36.0504,36.0573,35.9743,35.9881,93500.0
2011-03-04 15:25:00,52.02,52.07,52.0,52.05,87300.0,35.9881,36.0227,35.9743,36.0089,87300.0
2011-03-04 15:30:00,52.05,52.07,52.0,52.03,155200.0,36.0089,36.0227,35.9743,35.995,155200.0
2011-03-04 15:35:00,52.03,52.16,52.01,52.16,244600.0,35.995,36.085,35.9812,36.085,244600.0
2011-03-04 15:40:00,52.16,52.17,52.09,52.14,142100.0,36.085,36.0919,36.0366,36.0711,142100.0
2011-03-04 15:45:00,52.15,52.26,52.14,52.18,164700.0,36.0781,36.1542,36.0711,36.0988,164700.0
2011-03-04 15:50:00,52.18,52.31,52.18,52.3,237400.0,36.0988,36.1888,36.0988,36.1818,237400.0
2011-03-04 15:55:00,52.3,52.31,52.26,52.31,286400.0,36.1818,36.1888,36.1542,36.1888,286400.0
2011-03-07 09:30:00,52.5,52.56,52.35,52.35,131000.0,36.3202,36.3617,36.2164,36.2164,131000.0
2011-03-07 09:35:00,52.34,52.44,52.27,52.41,51900.0,36.2095,36.2787,36.1611,36.2579,51900.0
2011-03-07 09:40:00,52.41,52.52,52.41,52.51,47500.0,36.2579,36.334,36.2579,36.3271,47500.0
2011-03-07 09:45:00,52.51,52.51,52.43,52.5,95400.0,36.3271,36.3271,36.2718,36.3202,95400.0
2011-03-07 09:50:00,52.5,52.56,52.46,52.51,66800.0,36.3202,36.3617,36.2925,36.3271,66800.0
2011-03-07 09:55:00,52.51,52.51,52.46,52.5,88600.0,36.3271,36.3271,36.2925,36.3202,88600.0
2011-03-07 10:00:00,52.5,52.57,52.49,52.5,68500.0,36.3202,36.3686,36.3133,36.3202,68500.0
2011-03-07 10:05:00,52.49,52.51,52.42,52.42,68700.0,36.3133,36.3271,36.2649,36.2649,68700.0
2011-03-07 10:10:00,52.42,52.42,52.29,52.31,66000.0,36.2649,36.2649,36.1749,36.1888,66000.0
2011-03-07 10:15:00,52.3,52.33,52.26,52.27,84900.0,36.1818,36.2026,36.1542,36.1611,84900.0
2011-03-07 10:20:00,52.26,52.27,52.13,52.15,51700.0,36.1542,36.1611,36.0642,36.0781,51700.0
2011-03-07 10:25:00,52.15,52.16,52.08,52.16,31400.0,36.0781,36.085,36.0296,36.085,31400.0
2011-03-07 10:30:00,52.16,52.18,52.03,52.16,85100.0,36.085,36.0988,35.995,36.085,85100.0
2011-03-07 10:35:00,52.17,52.25,52.08,52.1,71100.0,36.0919,36.1472,36.0296,36.0435,71100.0
2011-03-07 10:40:00,52.11,52.14,51.94,51.96,69500.0,36.0504,36.0711,35.9328,35.9466,69500.0
2011-03-07 10:45:00,51.95,52.04,51.95,52.02,43900.0,35.9397,36.002,35.9397,35.9881,43900.0
2011-03-07 10:50:00,52.02,52.08,51.96,51.99,51700.0,35.9881,36.0296,35.9466,35.9674,51700.0
2011-03-07 10:55:00,51.99,52.02,51.95,51.96,37400.0,35.9674,35.9881,35.9397,35.9466,37400.0
2011-03-07 11:00:00,51.96,51.97,51.83,51.84,69300.0,35.9466,35.9535,35.8567,35.8636,69300.0
2011-03-07 11:05:00,51.84,51.88,51.73,51.88,56800.0,35.8636,35.8913,35.7875,35.8913,56800.0
2011-03-07 11:10:00,51.88,51.97,51.87,51.95,63700.0,35.8913,35.9535,35.8844,35.9397,63700.0
2011-03-07 11:15:00,51.94,52.06,51.94,52.05,40600.0,35.9328,36.0158,35.9328,36.0089,40600.0
2011-03-07 11:20:00,52.06,52.06,51.97,52.02,162300.0,36.0158,36.0158,35.9535,35.9881,162300.0
2011-03-07 11:25:00,52.01,52.03,51.96,51.98,35700.0,35.9812,35.995,35.9466,35.9605,35700.0
2011-03-07 11:30:00,51.98,52.06,51.91,52.05,152700.0,35.9605,36.0158,35.912,36.0089,152700.0
2011-03-07 11:35:00,52.05,52.07,51.97,52.0,73500.0,36.0089,36.0227,35.9535,35.9743,73500.0
2011-03-07 11:40:00,52.01,52.01,51.99,52.0,77700.0,35.9812,35.9812,35.9674,35.9743,77700.0
2011-03-07 11:45:00,52.0,52.01,51.85,51.85,42200.0,35.9743,35.9812,35.8705,35.8705,42200.0
2011-03-07 11:50:00,51.85,51.86,51.74,51.76,51600.0,35.8705,35.8774,35.7944,35.8083,51600.0
2011-03-07 11:55:00,51.76,51.77,51.7,51.74,43400.0,35.8083,35.8152,35.7667,35.7944,43400.0
2011-03-07 12:00:00,51.74,51.75,51.69,51.7,30000.0,35.7944,35.8013,35.7598,35.7667,30000.0
2011-03-07 12:05:00,51.7,51.93,51.69,51.92,95500.0,35.7667,35.9259,35.7598,35.9189,95500.0
2011-03-07 12:10:00,51.93,51.94,51.85,51.94,56900.0,35.9259,35.9328,35.8705,35.9328,56900.0
2011-03-07 12:15:00,51.93,51.99,51.9,51.98,53700.0,35.9259,35.9674,35.9051,35.9605,53700.0
2011-03-07 12:20:00,51.97,51.99,51.97,51.98,47400.0,35.9535,35.9674,35.9535,35.9605,47400.0
2011-03-07 12:25:00,51.97,52.0,51.94,51.98,95200.0,35.9535,35.9743,35.9328,35.9605,95200.0
2011-03-07 12:30:00,51.98,52.02,51.95,52.0,82000.0,35.9605,35.9881,35.9397,35.9743,82000.0
2011-03-07 12:35:00,52.0,52.01,51.94,51.97,37500.0,35.9743,35.9812,35.9328,35.9535,37500.0
2011-03-07 12:40:00,51.97,52.0,51.95,51.95,34500.0,35.9535,35.9743,35.9397,35.9397,34500.0
2011-03-07 12:45:00,51.96,51.99,51.94,51.99,36000.0,35.9466,35.9674,35.9328,35.9674,36000.0
2011-03-07 12:50:00,51.99,51.99,51.9,51.9,23500.0,35.9674,35.9674,35.9051,35.9051,23500.0
2011-03-07 12:55:00,51.91,51.97,51.87,51.88,47000.0,35.912,35.9535,35.8844,35.8913,47000.0
2011-03-07 13:00:00,51.89,51.91,51.79,51.79,55000.0,35.8982,35.912,35.829,35.829,55000.0
2011-03-07 13:05:00,51.79,51.84,51.78,51.82,44600.0,35.829,35.8636,35.8221,35.8498,44600.0
2011-03-07 13:10:00,51.82,51.83,51.75,51.8,75700.0,35.8498,35.8567,35.8013,35.8359,75700.0
2011-03-07 13:15:00,51.8,51.85,51.8,51.8,27300.0,35.8359,35.8705,35.8359,35.8359,27300.0
2011-03-07 13:20:00,51.82,51.87,51.8,51.8,42300.0,35.8498,35.8844,35.8359,35.8359,42300.0
2011-03-07 13:25:00,51.8,51.8,51.75,51.75,18600.0,35.8359,35.8359,35.8013,35.8013,18600.0
2011-03-07 13:30:00,51.75,51.8,51.74,51.79,32500.0,35.8013,35.8359,35.7944,35.829,32500.0
2011-03-07 13:35:00,51.8,51.83,51.79,51.8,27200.0,35.8359,35.8567,35.829,35.8359,27200.0
2011-03-07 13:40:00,51.81,51.83,51.79,51.8,21100.0,35.8428,35.8567,35.829,35.8359,21100.0
2011-03-07 13:45:00,51.81,51.86,51.8,51.85,66500.0,35.8428,35.8774,35.8359,35.8705,66500.0
2011-03-07 13:50:00,51.85,51.88,51.82,51.83,47500.0,35.8705,35.8913,35.8498,35.8567,47500.0
2011-03-07 13:55:00,51.82,51.85,51.77,51.77,25600.0,35.8498,35.8705,35.8152,35.8152,25600.0
2011-03-07 14:00:00,51.77,51.82,51.74,51.77,26300.0,35.8152,35.8498,35.7944,35.8152,26300.0
2011-03-07 14:05:00,51.77,51.81,51.77,51.78,32300.0,35.8152,35.8428,35.8152,35.8221,32300.0
2011-03-07 14:10:00,51.77,51.78,51.69,51.7,45600.0,35.8152,35.8221,35.7598,35.7667,45600.0
2011-03-07 14:15:00,51.7,51.85,51.68,51.84,56800.0,35.7667,35.8705,35.7529,35.8636,56800.0
2011-03-07 14:20:00,51.85,51.91,51.84,51.85,64600.0,35.8705,35.912,35.8636,35.8705,64600.0
2011-03-07 14:25:00,51.85,51.85,51.79,51.8,28700.0,35.8705,35.8705,35.829,35.8359,28700.0
2011-03-07 14:30:00,51.79,51.83,51.78,51.8,34100.0,35.829,35.8567,35.8221,35.8359,34100.0
2011-03-07 14:35:00,51.8,51.84,51.75,51.83,62700.0,35.8359,35.8636,35.8013,35.8567,62700.0
2011-03-07 14:40:00,51.83,51.83,51.8,51.8,41200.0,35.8567,35.8567,35.8359,35.8359,41200.0
2011-03-07 14:45:00,51.8,51.83,51.78,51.82,117500.0,35.8359,35.8567,35.8221,35.8498,117500.0
2011-03-07 14:50:00,51.81,51.82,51.79,51.8,64400.0,35.8428,35.8498,35.829,35.8359,64400.0
2011-03-07 14:55:00,51.81,51.82,51.79,51.81,49100.0,35.8428,35.8498,35.829,35.8428,49100.0
2011-03-07 15:00:00,51.82,51.83,51.78,51.81,49400.0,35.8498,35.8567,35.8221,35.8428,49400.0
2011-03-07 15:05:00,51.81,51.83,51.79,51.8,46200.0,35.8428,35.8567,35.829,35.8359,46200.0
2011-03-07 15:10:00,51.8,51.88,51.8,51.86,39600.0,35.8359,35.8913,35.8359,35.8774,39600.0
2011-03-07 15:15:00,51.87,51.87,51.81,51.82,36000.0,35.8844,35.8844,35.8428,35.8498,36000.0
2011-03-07 15:20:00,51.82,51.82,51.77,51.79,50900.0,35.8498,35.8498,35.8152,35.829,50900.0
2011-03-07 15:25:00,51.78,51.81,51.77,51.78,78000.0,35.8221,35.8428,35.8152,35.8221,78000.0
2011-03-07 15:30:00,51.79,51.79,51.71,51.74,142000.0,35.829,35.829,35.7737,35.7944,142000.0
2011-03-07 15:35:00,51.74,51.8,51.71,51.8,144900.0,35.7944,35.8359,35.7737,35.8359,144900.0
2011-03-07 15:40:00,51.8,51.87,51.8,51.84,65300.0,35.8359,35.8844,35.8359,35.8636,65300.0
2011-03-07 15:45:00,51.84,51.92,51.83,51.89,144700.0,35.8636,35.9189,35.8567,35.8982,144700.0
2011-03-07 15:50:00,51.9,51.9,51.71,51.73,149500.0,35.9051,35.9051,35.7737,35.7875,149500.0
2011-03-07 15:55:00,51.73,51.82,51.71,51.75,336100.0,35.7875,35.8498,35.7737,35.8013,336100.0
2011-03-08 09:30:00,51.79,51.86,51.41,51.59,114600.0,35.829,35.8774,35.5661,35.6906,114600.0
2011-03-08 09:35:00,51.61,51.64,51.4,51.41,48100.0,35.7045,35.7252,35.5592,35.5661,48100.0
2011-03-08 09:40:00,51.42,51.54,51.4,51.45,50500.0,35.573,35.6561,35.5592,35.5938,50500.0
2011-03-08 09:45:00,51.43,51.54,51.4,51.54,54900.0,35.58,35.6561,35.5592,35.6561,54900.0
2011-03-08 09:50:00,51.52,51.69,51.51,51.64,55500.0,35.6422,35.7598,35.6353,35.7252,55500.0
2011-03-08 09:55:00,51.64,51.8,51.64,51.76,37900.0,35.7252,35.8359,35.7252,35.8083,37900.0
2011-03-08 10:00:00,51.75,51.85,51.72,51.85,62700.0,35.8013,35.8705,35.7806,35.8705,62700.0
2011-03-08 10:05:00,51.85,51.88,51.83,51.87,27000.0,35.8705,35.8913,35.8567,35.8844,27000.0
2011-03-08 10:10:00,51.89,51.98,51.87,51.97,40300.0,35.8982,35.9605,35.8844,35.9535,40300.0
2011-03-08 10:15:00,51.97,52.05,51.93,52.0,36400.0,35.9535,36.0089,35.9259,35.9743,36400.0
2011-03-08 10:20:00,51.99,52.09,51.97,52.01,37500.0,35.9674,36.0366,35.9535,35.9812,37500.0
2011-03-08 10:25:00,52.0,52.09,51.97,52.01,49800.0,35.9743,36.0366,35.9535,35.9812,49800.0
2011-03-08 10:30:00,52.01,52.02,51.92,51.96,51100.0,35.9812,35.9881,35.9189,35.9466,51100.0
2011-03-08 10:35:00,51.97,52.02,51.92,51.98,24000.0,35.9535,35.9881,35.9189,35.9605,24000.0
2011-03-08 10:40:00,51.98,51.99,51.89,51.98,34800.0,35.9605,35.9674,35.8982,35.9605,34800.0
2011-03-08 10:45:00,51.98,52.01,51.97,52.0,31700.0,35.9605,35.9812,35.9535,35.9743,31700.0
2011-03-08 10:50:00,52.0,52.05,51.98,52.05,54000.0,35.9743,36.0089,35.9605,36.0089,54000.0
2011-03-08 10:55:00,52.05,52.07,51.99,52.0,32100.0,36.0089,36.0227,35.9674,35.9743,32100.0
2011-03-08 11:00:00,52.0,52.0,51.94,51.96,67100.0,35.9743,35.9743,35.9328,35.9466,67100.0
2011-03-08 11:05:00,51.96,51.98,51.94,51.98,25400.0,35.9466,35.9605,35.9328,35.9605,25400.0
2011-03-08 11:10:00,51.98,52.03,51.96,52.02,43500.0,35.9605,35.995,35.9466,35.9881,43500.0
2011-03-08 11:15:00,52.02,52.1,52.02,52.1,39200.0,35.9881,36.0435,35.9881,36.0435,39200.0
2011-03-08 11:20:00,52.11,52.22,52.09,52.2,37000.0,36.0504,36.1265,36.0366,36.1127,37000.0
2011-03-08 11:25:00,52.21,52.24,52.18,52.23,26300.0,36.1196,36.1403,36.0988,36.1334,26300.0
2011-03-08 11:30:00,52.23,52.3,52.23,52.24,41500.0,36.1334,36.1818,36.1334,36.1403,41500.0
2011-03-08 11:35:00,52.24,52.27,52.2,52.26,25000.0,36.1403,36.1611,36.1127,36.1542,25000.0
2011-03-08 11:40:00,52.26,52.29,52.25,52.27,24100.0,36.1542,36.1749,36.1472,36.1611,24100.0
2011-03-08 11:45:00,52.28,52.3,52.27,52.3,18200.0,36.168,36.1818,36.1611,36.1818,18200.0
2011-03-08 11:50:00,52.3,52.38,52.3,52.34,62600.0,36.1818,36.2372,36.1818,36.2095,62600.0
2011-03-08 11:55:00,52.35,52.45,52.35,52.43,25400.0,36.2164,36.2856,36.2164,36.2718,25400.0
2011-03-08 12:00:00,52.43,52.51,52.39,52.51,62200.0,36.2718,36.3271,36.2441,36.3271,62200.0
2011-03-08 12:05:00,52.51,52.53,52.5,52.51,36200.0,36.3271,36.341,36.3202,36.3271,36200.0
2011-03-08 12:10:00,52.52,52.52,52.5,52.5,76600.0,36.334,36.334,36.3202,36.3202,76600.0
2011-03-08 12:15:00,52.5,52.53,52.5,52.53,37600.0,36.3202,36.341,36.3202,36.341,37600.0
2011-03-08 12:20:00,52.53,52.55,52.52,52.52,39300.0,36.341,36.3548,36.334,36.334,39300.0
2011-03-08 12:25:00,52.5,52.55,52.5,52.53,17100.0,36.3202,36.3548,36.3202,36.341,17100.0
2011-03-08 12:30:00,52.53,52.54,52.5,52.51,14500.0,36.341,36.3479,36.3202,36.3271,14500.0
2011-03-08 12:35:00,52.5,52.53,52.49,52.52,28500.0,36.3202,36.341,36.3133,36.334,28500.0
2011-03-08 12:40:00,52.52,52.53,52.51,52.52,16500.0,36.334,36.341,36.3271,36.334,16500.0
2011-03-08 12:45:00,52.51,52.55,52.51,52.52,26000.0,36.3271,36.3548,36.3271,36.334,26000.0
2011-03-08 12:50:00,52.53,52.57,52.52,52.57,28200.0,36.341,36.3686,36.334,36.3686,28200.0
2011-03-08 12:55:00,52.56,52.57,52.54,52.54,19300.0,36.3617,36.3686,36.3479,36.3479,19300.0
2011-03-08 13:00:00,52.53,52.57,52.53,52.54,23700.0,36.341,36.3686,36.341,36.3479,23700.0
2011-03-08 13:05:00,52.53,52.54,52.5,52.51,19400.0,36.341,36.3479,36.3202,36.3271,19400.0
2011-03-08 13:10:00,52.5,52.51,52.5,52.5,56400.0,36.3202,36.3271,36.3202,36.3202,56400.0
2011-03-08 13:15:00,52.5,52.51,52.49,52.5,26200.0,36.3202,36.3271,36.3133,36.3202,26200.0
2011-03-08 13:20:00,52.5,52.53,52.5,52.51,38800.0,36.3202,36.341,36.3202,36.3271,38800.0
2011-03-08 13:25:00,52.52,52.52,52.46,52.46,48300.0,36.334,36.334,36.2925,36.2925,48300.0
2011-03-08 13:30:00,52.46,52.48,52.41,52.46,34400.0,36.2925,36.3064,36.2579,36.2925,34400.0
2011-03-08 13:35:00,52.46,52.52,52.46,52.52,29400.0,36.2925,36.334,36.2925,36.334,29400.0
2011-03-08 13:40:00,52.52,52.54,52.47,52.47,26500.0,36.334,36.3479,36.2994,36.2994,26500.0
2011-03-08 13:45:00,52.48,52.49,52.46,52.48,30700.0,36.3064,36.3133,36.2925,36.3064,30700.0
2011-03-08 13:50:00,52.49,52.52,52.48,52.49,20900.0,36.3133,36.334,36.3064,36.3133,20900.0
2011-03-08 13:55:00,52.5,52.54,52.49,52.52,24000.0,36.3202,36.3479,36.3133,36.334,24000.0
2011-03-08 14:00:00,52.52,52.52,52.44,52.45,23100.0,36.334,36.334,36.2787,36.2856,23100.0
2011-03-08 14:05:00,52.45,52.46,52.42,52.44,29500.0,36.2856,36.2925,36.2649,36.2787,29500.0
2011-03-08 14:10:00,52.44,52.45,52.4,52.4,26400.0,36.2787,36.2856,36.251,36.251,26400.0
2011-03-08 14:15:00,52.39,52.45,52.37,52.45,17000.0,36.2441,36.2856,36.2303,36.2856,17000.0
2011-03-08 14:20:00,52.44,52.5,52.43,52.48,43100.0,36.2787,36.3202,36.2718,36.3064,43100.0
2011-03-08 14:25:00,52.48,52.5,52.47,52.48,26400.0,36.3064,36.3202,36.2994,36.3064,26400.0
2011-03-08 14:30:00,52.48,52.48,52.45,52.46,39900.0,36.3064,36.3064,36.2856,36.2925,39900.0
2011-03-08 14:35:00,52.46,52.53,52.46,52.53,23900.0,36.2925,36.341,36.2925,36.341,23900.0
2011-03-08 14:40:00,52.53,52.57,52.5,52.57,54800.0,36.341,36.3686,36.3202,36.3686,54800.0
2011-03-08 14:45:00,52.56,52.6,52.55,52.57,44800.0,36.3617,36.3894,36.3548,36.3686,44800.0
2011-03-08 14:50:00,52.57,52.66,52.57,52.65,69500.0,36.3686,36.4309,36.3686,36.424,69500.0
2011-03-08 14:55:00,52.66,52.67,52.62,52.65,63700.0,36.4309,36.4378,36.4032,36.424,63700.0
2011-03-08 15:00:00,52.65,52.65,52.57,52.57,60500.0,36.424,36.424,36.3686,36.3686,60500.0
2011-03-08 15:05:00,52.58,52.6,52.57,52.6,32000.0,36.3755,36.3894,36.3686,36.3894,32000.0
2011-03-08 15:10:00,52.6,52.66,52.59,52.65,38600.0,36.3894,36.4309,36.3825,36.424,38600.0
2011-03-08 15:15:00,52.66,52.67,52.65,52.66,44500.0,36.4309,36.4378,36.424,36.4309,44500.0
2011-03-08 15:20:00,52.65,52.66,52.64,52.64,46700.0,36.424,36.4309,36.4171,36.4171,46700.0
2011-03-08 15:25:00,52.63,52.64,52.61,52.61,36800.0,36.4101,36.4171,36.3963,36.3963,36800.0
2011-03-08 15:30:00,52.62,52.65,52.61,52.65,52200.0,36.4032,36.424,36.3963,36.424,52200.0
2011-03-08 15:35:00,52.64,52.65,52.59,52.6,79700.0,36.4171,36.424,36.3825,36.3894,79700.0
2011-03-08 15:40:00,52.6,52.61,52.56,52.61,76000.0,36.3894,36.3963,36.3617,36.3963,76000.0
2011-03-08 15:45:00,52.6,52.61,52.54,52.57,110900.0,36.3894,36.3963,36.3479,36.3686,110900.0
2011-03-08 15:50:00,52.57,52.58,52.52,52.53,111900.0,36.3686,36.3755,36.334,36.341,111900.0
2011-03-08 15:55:00,52.53,52.56,52.52,52.54,177300.0,36.341,36.3617,36.334,36.3479,177300.0
2011-03-09 09:30:00,52.69,52.8,52.68,52.69,174400.0,36.4516,36.5277,36.4447,36.4516,174400.0
2011-03-09 09:35:00,52.69,52.79,52.52,52.52,146400.0,36.4516,36.5208,36.334,36.334,146400.0
2011-03-09 09:40:00,52.51,52.6,52.47,52.51,81000.0,36.3271,36.3894,36.2994,36.3271,81000.0
2011-03-09 09:45:00,52.49,52.52,52.39,52.43,90500.0,36.3133,36.334,36.2441,36.2718,90500.0
2011-03-09 09:50:00,52.43,52.65,52.39,52.5,125500.0,36.2718,36.424,36.2441,36.3202,125500.0
2011-03-09 09:55:00,52.49,52.55,52.47,52.5,76800.0,36.3133,36.3548,36.2994,36.3202,76800.0
2011-03-09 10:00:00,52.49,52.51,52.43,52.45,73000.0,36.3133,36.3271,36.2718,36.2856,73000.0
2011-03-09 10:05:00,52.45,52.57,52.44,52.54,66000.0,36.2856,36.3686,36.2787,36.3479,66000.0
2011-03-09 10:10:00,52.54,52.54,52.43,52.47,54200.0,36.3479,36.3479,36.2718,36.2994,54200.0
2011-03-09 10:15:00,52.47,52.57,52.45,52.54,28400.0,36.2994,36.3686,36.2856,36.3479,28400.0
2011-03-09 10:20:00,52.56,52.59,52.53,52.57,25900.0,36.3617,36.3825,36.341,36.3686,25900.0
2011-03-09 10:25:00,52.57,52.6,52.55,52.56,22400.0,36.3686,36.3894,36.3548,36.3617,22400.0
2011-03-09 10:30:00,52.56,52.62,52.56,52.59,20900.0,36.3617,36.4032,36.3617,36.3825,20900.0
2011-03-09 10:35:00,52.59,52.62,52.52,52.55,22700.0,36.3825,36.4032,36.334,36.3548,22700.0
2011-03-09 10:40:00,52.54,52.56,52.5,52.51,19600.0,36.3479,36.3617,36.3202,36.3271,19600.0
2011-03-09 10:45:00,52.51,52.51,52.45,52.46,22600.0,36.3271,36.3271,36.2856,36.2925,22600.0
2011-03-09 10:50:00,52.46,52.46,52.24,52.26,56200.0,36.2925,36.2925,36.1403,36.1542,56200.0
2011-03-09 10:55:00,52.25,52.26,52.17,52.18,47800.0,36.1472,36.1542,36.0919,36.0988,47800.0
2011-03-09 11:00:00,52.18,52.23,52.08,52.22,71100.0,36.0988,36.1334,36.0296,36.1265,71100.0
2011-03-09 11:05:00,52.22,52.24,52.21,52.23,12700.0,36.1265,36.1403,36.1196,36.1334,12700.0
2011-03-09 11:10:00,52.23,52.29,52.22,52.24,15400.0,36.1334,36.1749,36.1265,36.1403,15400.0
2011-03-09 11:15:00,52.26,52.31,52.25,52.31,16600.0,36.1542,36.1888,36.1472,36.1888,16600.0
2011-03-09 11:20:00,52.29,52.36,52.28,52.3,38900.0,36.1749,36.2233,36.168,36.1818,38900.0
2011-03-09 11:25:00,52.29,52.33,52.29,52.31,25400.0,36.1749,36.2026,36.1749,36.1888,25400.0
2011-03-09 11:30:00,52.32,52.38,52.27,52.37,46100.0,36.1957,36.2372,36.1611,36.2303,46100.0
2011-03-09 11:35:00,52.37,52.48,52.35,52.47,20700.0,36.2303,36.3064,36.2164,36.2994,20700.0
2011-03-09 11:40:00,52.48,52.5,52.42,52.43,17800.0,36.3064,36.3202,36.2649,36.2718,17800.0
2011-03-09 11:45:00,52.44,52.46,52.39,52.39,9200.0,36.2787,36.2925,36.2441,36.2441,9200.0
2011-03-09 11:50:00,52.4,52.45,52.37,52.43,26100.0,36.251,36.2856,36.2303,36.2718,26100.0
2011-03-09 11:55:00,52.42,52.51,52.42,52.49,26600.0,36.2649,36.3271,36.2649,36.3133,26600.0
2011-03-09 12:00:00,52.5,52.61,52.47,52.53,29400.0,36.3202,36.3963,36.2994,36.341,29400.0
2011-03-09 12:05:00,52.53,52.59,52.52,52.56,32700.0,36.341,36.3825,36.334,36.3617,32700.0
2011-03-09 12:10:00,52.56,52.59,52.55,52.58,7200.0,36.3617,36.3825,36.3548,36.3755,7200.0
2011-03-09 12:15:00,52.58,52.68,52.58,52.68,16800.0,36.3755,36.4447,36.3755,36.4447,16800.0
2011-03-09 12:20:00,52.68,52.75,52.68,52.7,34500.0,36.4447,36.4932,36.4447,36.4586,34500.0
2011-03-09 12:25:00,52.69,52.71,52.65,52.69,45200.0,36.4516,36.4655,36.424,36.4516,45200.0
2011-03-09 12:30:00,52.69,52.7,52.6,52.6,20000.0,36.4516,36.4586,36.3894,36.3894,20000.0
2011-03-09 12:35:00,52.6,52.63,52.59,52.6,20500.0,36.3894,36.4101,36.3825,36.3894,20500.0
2011-03-09 12:40:00,52.61,52.62,52.59,52.61,27300.0,36.3963,36.4032,36.3825,36.3963,27300.0
2011-03-09 12:45:00,52.61,52.75,52.6,52.69,50200.0,36.3963,36.4932,36.3894,36.4516,50200.0
2011-03-09 12:50:00,52.71,52.74,52.68,52.69,28400.0,36.4655,36.4862,36.4447,36.4516,28400.0
2011-03-09 12:55:00,52.69,52.69,52.64,52.68,20900.0,36.4516,36.4516,36.4171,36.4447,20900.0
2011-03-09 13:00:00,52.67,52.68,52.63,52.65,54200.0,36.4378,36.4447,36.4101,36.424,54200.0
2011-03-09 13:05:00,52.65,52.67,52.6,52.6,12300.0,36.424,36.4378,36.3894,36.3894,12300.0
2011-03-09 13:10:00,52.61,52.64,52.6,52.63,11400.0,36.3963,36.4171,36.3894,36.4101,11400.0
2011-03-09 13:15:00,52.63,52.66,52.62,52.66,24600.0,36.4101,36.4309,36.4032,36.4309,24600.0
2011-03-09 13:20:00,52.65,52.68,52.63,52.65,28500.0,36.424,36.4447,36.4101,36.424,28500.0
2011-03-09 13:25:00,52.66,52.72,52.66,52.67,36700.0,36.4309,36.4724,36.4309,36.4378,36700.0
2011-03-09 13:30:00,52.67,52.67,52.63,52.63,15500.0,36.4378,36.4378,36.4101,36.4101,15500.0
2011-03-09 13:35:00,52.64,52.65,52.54,52.54,27800.0,36.4171,36.424,36.3479,36.3479,27800.0
2011-03-09 13:40:00,52.54,52.54,52.47,52.47,15800.0,36.3479,36.3479,36.2994,36.2994,15800.0
2011-03-09 13:45:00,52.47,52.48,52.43,52.46,32900.0,36.2994,36.3064,36.2718,36.2925,32900.0
2011-03-09 13:50:00,52.46,52.46,52.37,52.38,20800.0,36.2925,36.2925,36.2303,36.2372,20800.0
2011-03-09 13:55:00,52.37,52.47,52.37,52.45,48900.0,36.2303,36.2994,36.2303,36.2856,48900.0
2011-03-09 14:00:00,52.45,52.58,52.44,52.51,67300.0,36.2856,36.3755,36.2787,36.3271,67300.0
2011-03-09 14:05:00,52.51,52.53,52.42,52.52,49500.0,36.3271,36.341,36.2649,36.334,49500.0
2011-03-09 14:10:00,52.53,52.63,52.5,52.61,53200.0,36.341,36.4101,36.3202,36.3963,53200.0
2011-03-09 14:15:00,52.61,52.68,52.57,52.66,46000.0,36.3963,36.4447,36.3686,36.4309,46000.0
2011-03-09 14:20:00,52.67,52.68,52.57,52.61,29400.0,36.4378,36.4447,36.3686,36.3963,29400.0
2011-03-09 14:25:00,52.61,52.62,52.55,52.55,12900.0,36.3963,36.4032,36.3548,36.3548,12900.0
2011-03-09 14:30:00,52.54,52.55,52.5,52.53,23400.0,36.3479,36.3548,36.3202,36.341,23400.0
2011-03-09 14:35:00,52.53,52.53,52.44,52.44,32100.0,36.341,36.341,36.2787,36.2787,32100.0
2011-03-09 14:40:00,52.44,52.48,52.42,52.48,27100.0,36.2787,36.3064,36.2649,36.3064,27100.0
2011-03-09 14:45:00,52.48,52.51,52.45,52.46,29100.0,36.3064,36.3271,36.2856,36.2925,29100.0
2011-03-09 14:50:00,52.47,52.58,52.46,52.53,37100.0,36.2994,36.3755,36.2925,36.341,37100.0
2011-03-09 14:55:00,52.54,52.59,52.53,52.57,38200.0,36.3479,36.3825,36.341,36.3686,38200.0
2011-03-09 15:00:00,52.58,52.58,52.54,52.58,27700.0,36.3755,36.3755,36.3479,36.3755,27700.0
2011-03-09 15:05:00,52.58,52.58,52.5,52.51,25600.0,36.3755,36.3755,36.3202,36.3271,25600.0
2011-03-09 15:10:00,52.51,52.55,52.46,52.46,41700.0,36.3271,36.3548,36.2925,36.2925,41700.0
2011-03-09 15:15:00,52.46,52.5,52.45,52.5,24400.0,36.2925,36.3202,36.2856,36.3202,24400.0
2011-03-09 15:20:00,52.5,52.5,52.47,52.47,31600.0,36.3202,36.3202,36.2994,36.2994,31600.0
2011-03-09 15:25:00,52.46,52.48,52.44,52.46,48400.0,36.2925,36.3064,36.2787,36.2925,48400.0
2011-03-09 15:30:00,52.46,52.47,52.43,52.43,47400.0,36.2925,36.2994,36.2718,36.2718,47400.0
2011-03-09 15:35:00,52.43,52.44,52.38,52.4,58300.0,36.2718,36.2787,36.2372,36.251,58300.0
2011-03-09 15:40:00,52.4,52.43,52.36,52.36,68800.0,36.251,36.2718,36.2233,36.2233,68800.0
2011-03-09 15:45:00,52.37,52.45,52.35,52.44,82100.0,36.2303,36.2856,36.2164,36.2787,82100.0
2011-03-09 15:50:00,52.44,52.5,52.43,52.48,85000.0,36.2787,36.3202,36.2718,36.3064,85000.0
2011-03-09 15:55:00,52.48,52.51,52.47,52.48,155300.0,36.3064,36.3271,36.2994,36.3064,155300.0
2011-03-10 09:30:00,51.86,52.01,51.63,51.98,243200.0,35.8774,35.9812,35.7183,35.9605,243200.0
2011-03-10 09:35:00,51.94,52.0,51.54,51.63,168100.0,35.9328,35.9743,35.6561,35.7183,168100.0
2011-03-10 09:40:00,51.61,51.66,51.42,51.62,83200.0,35.7045,35.7391,35.573,35.7114,83200.0
2011-03-10 09:45:00,51.63,51.8,51.6,51.73,48300.0,35.7183,35.8359,35.6976,35.7875,48300.0
2011-03-10 09:50:00,51.74,51.87,51.73,51.81,91400.0,35.7944,35.8844,35.7875,35.8428,91400.0
2011-03-10 09:55:00,51.79,51.85,51.76,51.81,97700.0,35.829,35.8705,35.8083,35.8428,97700.0
2011-03-10 10:00:00,51.81,51.82,51.63,51.7,49300.0,35.8428,35.8498,35.7183,35.7667,49300.0
2011-03-10 10:05:00,51.69,51.69,51.57,51.61,112600.0,35.7598,35.7598,35.6768,35.7045,112600.0
2011-03-10 10:10:00,51.62,51.62,51.51,51.57,109300.0,35.7114,35.7114,35.6353,35.6768,109300.0
2011-03-10 10:15:00,51.57,51.64,51.57,51.64,65700.0,35.6768,35.7252,35.6768,35.7252,65700.0
2011-03-10 10:20:00,51.64,51.73,51.64,51.73,59300.0,35.7252,35.7875,35.7252,35.7875,59300.0
2011-03-10 10:25:00,51.73,51.78,51.72,51.77,57600.0,35.7875,35.8221,35.7806,35.8152,57600.0
2011-03-10 10:30:00,51.77,51.81,51.69,51.73,50100.0,35.8152,35.8428,35.7598,35.7875,50100.0
2011-03-10 10:35:00,51.72,51.8,51.65,51.73,69800.0,35.7806,35.8359,35.7322,35.7875,69800.0
2011-03-10 10:40:00,51.73,51.83,51.69,51.8,48900.0,35.7875,35.8567,35.7598,35.8359,48900.0
2011-03-10 10:45:00,51.8,51.95,51.8,51.91,69300.0,35.8359,35.9397,35.8359,35.912,69300.0
2011-03-10 10:50:00,51.91,51.95,51.88,51.89,30400.0,35.912,35.9397,35.8913,35.8982,30400.0
2011-03-10 10:55:00,51.91,51.97,51.87,51.91,43600.0,35.912,35.9535,35.8844,35.912,43600.0
2011-03-10 11:00:00,51.92,51.98,51.91,51.98,45100.0,35.9189,35.9605,35.912,35.9605,45100.0
2011-03-10 11:05:00,51.97,52.01,51.93,51.93,41000.0,35.9535,35.9812,35.9259,35.9259,41000.0
2011-03-10 11:10:00,51.93,51.99,51.88,51.99,55400.0,35.9259,35.9674,35.8913,35.9674,55400.0
2011-03-10 11:15:00,51.99,52.14,51.97,52.12,65400.0,35.9674,36.0711,35.9535,36.0573,65400.0
2011-03-10 11:20:00,52.13,52.14,52.04,52.08,41400.0,36.0642,36.0711,36.002,36.0296,41400.0
2011-03-10 11:25:00,52.08,52.13,52.05,52.05,22600.0,36.0296,36.0642,36.0089,36.0089,22600.0
2011-03-10 11:30:00,52.05,52.05,52.0,52.02,18300.0,36.0089,36.0089,35.9743,35.9881,18300.0
2011-03-10 11:35:00,52.02,52.02,51.98,51.98,20700.0,35.9881,35.9881,35.9605,35.9605,20700.0
2011-03-10 11:40:00,51.98,52.0,51.91,51.97,35600.0,35.9605,35.9743,35.912,35.9535,35600.0
2011-03-10 11:45:00,51.96,51.96,51.87,51.88,28700.0,35.9466,35.9466,35.8844,35.8913,28700.0
2011-03-10 11:50:00,51.89,51.89,51.85,51.88,10200.0,35.8982,35.8982,35.8705,35.8913,10200.0
2011-03-10 11:55:00,51.87,51.91,51.86,51.91,35100.0,35.8844,35.912,35.8774,35.912,35100.0
2011-03-10 12:00:00,51.9,51.99,51.88,51.99,43700.0,35.9051,35.9674,35.8913,35.9674,43700.0
2011-03-10 12:05:00,51.98,52.0,51.9,51.96,63500.0,35.9605,35.9743,35.9051,35.9466,63500.0
2011-03-10 12:10:00,51.96,51.98,51.91,51.94,30300.0,35.9466,35.9605,35.912,35.9328,30300.0
2011-03-10 12:15:00,51.94,51.99,51.92,51.94,46400.0,35.9328,35.9674,35.9189,35.9328,46400.0
2011-03-10 12:20:00,51.92,52.0,51.92,52.0,43300.0,35.9189,35.9743,35.9189,35.9743,43300.0
2011-03-10 12:25:00,52.0,52.0,51.94,51.98,33400.0,35.9743,35.9743,35.9328,35.9605,33400.0
2011-03-10 12:30:00,51.98,52.0,51.94,51.99,44800.0,35.9605,35.9743,35.9328,35.9674,44800.0
2011-03-10 12:35:00,51.98,52.05,51.97,52.05,57700.0,35.9605,36.0089,35.9535,36.0089,57700.0
2011-03-10 12:40:00,52.03,52.06,51.97,51.97,34600.0,35.995,36.0158,35.9535,35.9535,34600.0
2011-03-10 12:45:00,51.98,52.02,51.97,51.97,23400.0,35.9605,35.9881,35.9535,35.9535,23400.0
2011-03-10 12:50:00,51.97,52.13,51.97,52.11,46800.0,35.9535,36.0642,35.9535,36.0504,46800.0
2011-03-10 12:55:00,52.11,52.16,52.09,52.15,20500.0,36.0504,36.085,36.0366,36.0781,20500.0
2011-03-10 13:00:00,52.14,52.2,52.12,52.14,59400.0,36.0711,36.1127,36.0573,36.0711,59400.0
2011-03-10 13:05:00,52.13,52.21,52.13,52.13,53300.0,36.0642,36.1196,36.0642,36.0642,53300.0
2011-03-10 13:10:00,52.13,52.17,52.12,52.13,25800.0,36.0642,36.0919,36.0573,36.0642,25800.0
2011-03-10 13:15:00,52.14,52.14,52.05,52.05,17600.0,36.0711,36.0711,36.0089,36.0089,17600.0
2011-03-10 13:20:00,52.06,52.06,51.95,51.96,46200.0,36.0158,36.0158,35.9397,35.9466,46200.0
2011-03-10 13:25:00,51.96,51.96,51.82,51.82,69800.0,35.9466,35.9466,35.8498,35.8498,69800.0
2011-03-10 13:30:00,51.83,51.83,51.65,51.66,107900.0,35.8567,35.8567,35.7322,35.7391,107900.0
2011-03-10 13:35:00,51.65,51.73,51.61,51.61,117000.0,35.7322,35.7875,35.7045,35.7045,117000.0
2011-03-10 13:40:00,51.62,51.79,51.6,51.69,85200.0,35.7114,35.829,35.6976,35.7598,85200.0
2011-03-10 13:45:00,51.7,51.76,51.66,51.76,56000.0,35.7667,35.8083,35.7391,35.8083,56000.0
2011-03-10 13:50:00,51.76,51.78,51.66,51.68,82200.0,35.8083,35.8221,35.7391,35.7529,82200.0
2011-03-10 13:55:00,51.67,51.73,51.67,51.71,26300.0,35.746,35.7875,35.746,35.7737,26300.0
2011-03-10 14:00:00,51.72,51.79,51.7,51.73,37800.0,35.7806,35.829,35.7667,35.7875,37800.0
2011-03-10 14:05:00,51.74,51.82,51.7,51.8,41100.0,35.7944,35.8498,35.7667,35.8359,41100.0
2011-03-10 14:10:00,51.81,51.85,51.78,51.8,29300.0,35.8428,35.8705,35.8221,35.8359,29300.0
2011-03-10 14:15:00,51.8,51.84,51.79,51.84,19800.0,35.8359,35.8636,35.829,35.8636,19800.0
2011-03-10 14:20:00,51.84,51.86,51.8,51.8,33000.0,35.8636,35.8774,35.8359,35.8359,33000.0
2011-03-10 14:25:00,51.8,51.85,51.77,51.78,31500.0,35.8359,35.8705,35.8152,35.8221,31500.0
2011-03-10 14:30:00,51.78,51.87,51.77,51.86,43600.0,35.8221,35.8844,35.8152,35.8774,43600.0
2011-03-10 14:35:00,51.86,51.99,51.86,51.99,80900.0,35.8774,35.9674,35.8774,35.9674,80900.0
2011-03-10 14:40:00,51.98,51.99,51.89,51.89,55300.0,35.9605,35.9674,35.8982,35.8982,55300.0
2011-03-10 14:45:00,51.9,51.94,51.9,51.93,35500.0,35.9051,35.9328,35.9051,35.9259,35500.0
2011-03-10 14:50:00,51.93,51.95,51.9,51.93,54400.0,35.9259,35.9397,35.9051,35.9259,54400.0
2011-03-10 14:55:00,51.93,52.01,51.92,51.97,126400.0,35.9259,35.9812,35.9189,35.9535,126400.0
2011-03-10 15:00:00,51.98,52.01,51.94,51.94,75000.0,35.9605,35.9812,35.9328,35.9328,75000.0
2011-03-10 15:05:00,51.95,52.01,51.95,51.98,57900.0,35.9397,35.9812,35.9397,35.9605,57900.0
2011-03-10 15:10:00,51.99,51.99,51.95,51.97,47400.0,35.9674,35.9674,35.9397,35.9535,47400.0
2011-03-10 15:15:00,51.97,52.0,51.92,51.93,88600.0,35.9535,35.9743,35.9189,35.9259,88600.0
2011-03-10 15:20:00,51.93,52.04,51.92,52.03,158400.0,35.9259,36.002,35.9189,35.995,158400.0
2011-03-10 15:25:00,52.03,52.08,52.02,52.03,92600.0,35.995,36.0296,35.9881,35.995,92600.0
2011-03-10 15:30:00,52.04,52.04,51.95,51.98,116200.0,36.002,36.002,35.9397,35.9605,116200.0
2011-03-10 15:35:00,51.99,52.03,51.95,52.03,83300.0,35.9674,35.995,35.9397,35.995,83300.0
2011-03-10 15:40:00,52.03,52.13,52.02,52.12,123900.0,35.995,36.0642,35.9881,36.0573,123900.0
2011-03-10 15:45:00,52.11,52.12,51.99,51.99,96800.0,36.0504,36.0573,35.9674,35.9674,96800.0
2011-03-10 15:50:00,51.99,52.0,51.87,51.89,215400.0,35.9674,35.9743,35.8844,35.8982,215400.0
2011-03-10 15:55:00,51.88,51.89,51.84,51.84,270600.0,35.8913,35.8982,35.8636,35.8636,270600.0
2011-03-11 09:30:00,51.88,52.5,51.78,52.49,155400.0,35.8913,36.3202,35.8221,36.3133,155400.0
2011-03-11 09:35:00,52.49,53.04,52.49,53.01,320300.0,36.3133,36.6938,36.3133,36.673,320300.0
2011-03-11 09:40:00,53.02,53.15,52.55,52.89,313200.0,36.6799,36.7699,36.3548,36.59,313200.0
2011-03-11 09:45:00,52.87,53.1,52.85,53.08,344400.0,36.5762,36.7353,36.5623,36.7214,344400.0
2011-03-11 09:50:00,53.08,53.29,53.07,53.19,237600.0,36.7214,36.8667,36.7145,36.7975,237600.0
2011-03-11 09:55:00,53.11,53.12,52.93,53.09,186900.0,36.7422,36.7491,36.6177,36.7284,186900.0
2011-03-11 10:00:00,53.11,53.17,52.99,53.02,232000.0,36.7422,36.7837,36.6592,36.6799,232000.0
2011-03-11 10:05:00,53.01,53.16,53.01,53.14,159600.0,36.673,36.7768,36.673,36.763,159600.0
2011-03-11 10:10:00,53.14,53.2,53.1,53.15,212100.0,36.763,36.8045,36.7353,36.7699,212100.0
2011-03-11 10:15:00,53.15,53.2,53.09,53.16,228300.0,36.7699,36.8045,36.7284,36.7768,228300.0
2011-03-11 10:20:00,53.17,53.25,53.16,53.25,209100.0,36.7837,36.8391,36.7768,36.8391,209100.0
2011-03-11 10:25:00,53.25,53.37,53.24,53.35,322100.0,36.8391,36.9221,36.8321,36.9082,322100.0
2011-03-11 10:30:00,53.35,53.37,53.09,53.1,188700.0,36.9082,36.9221,36.7284,36.7353,188700.0
2011-03-11 10:35:00,53.09,53.14,53.06,53.1,110300.0,36.7284,36.763,36.7076,36.7353,110300.0
2011-03-11 10:40:00,53.09,53.19,53.09,53.15,152800.0,36.7284,36.7975,36.7284,36.7699,152800.0
2011-03-11 10:45:00,53.16,53.31,53.16,53.23,147700.0,36.7768,36.8806,36.7768,36.8252,147700.0
2011-03-11 10:50:00,53.23,53.23,53.05,53.17,118300.0,36.8252,36.8252,36.7007,36.7837,118300.0
2011-03-11 10:55:00,53.17,53.3,53.12,53.28,65300.0,36.7837,36.8736,36.7491,36.8598,65300.0
2011-03-11 11:00:00,53.28,53.35,53.27,53.34,146600.0,36.8598,36.9082,36.8529,36.9013,146600.0
2011-03-11 11:05:00,53.34,53.35,53.3,53.34,105000.0,36.9013,36.9082,36.8736,36.9013,105000.0
2011-03-11 11:10:00,53.34,53.5,53.33,53.44,197900.0,36.9013,37.012,36.8944,36.9705,197900.0
2011-03-11 11:15:00,53.45,53.66,53.39,53.62,265000.0,36.9774,37.1227,36.9359,37.095,265000.0
2011-03-11 11:20:00,53.62,53.76,53.62,53.74,282600.0,37.095,37.1919,37.095,37.178,282600.0
2011-03-11 11:25:00,53.74,53.82,53.58,53.58,247800.0,37.178,37.2334,37.0674,37.0674,247800.0
2011-03-11 11:30:00,53.58,53.67,53.53,53.62,172600.0,37.0674,37.1296,37.0328,37.095,172600.0
2011-03-11 11:35:00,53.62,53.65,53.58,53.63,66500.0,37.095,37.1158,37.0674,37.1019,66500.0
2011-03-11 11:40:00,53.62,53.62,53.47,53.5,106900.0,37.095,37.095,36.9913,37.012,106900.0
2011-03-11 11:45:00,53.49,53.49,53.35,53.36,108500.0,37.0051,37.0051,36.9082,36.9152,108500.0
2011-03-11 11:50:00,53.37,53.49,53.34,53.46,95900.0,36.9221,37.0051,36.9013,36.9843,95900.0
2011-03-11 11:55:00,53.46,53.55,53.42,53.43,90100.0,36.9843,37.0466,36.9567,36.9636,90100.0
2011-03-11 12:00:00,53.43,53.5,53.36,53.36,51500.0,36.9636,37.012,36.9152,36.9152,51500.0
2011-03-11 12:05:00,53.36,53.37,53.3,53.3,47800.0,36.9152,36.9221,36.8736,36.8736,47800.0
2011-03-11 12:10:00,53.3,53.4,53.3,53.38,51200.0,36.8736,36.9428,36.8736,36.929,51200.0
2011-03-11 12:15:00,53.38,53.43,53.37,53.42,48400.0,36.929,36.9636,36.9221,36.9567,48400.0
2011-03-11 12:20:00,53.43,53.5,53.42,53.5,81100.0,36.9636,37.012,36.9567,37.012,81100.0
2011-03-11 12:25:00,53.49,53.52,53.49,53.5,59200.0,37.0051,37.0258,37.0051,37.012,59200.0
2011-03-11 12:30:00,53.5,53.53,53.48,53.5,80600.0,37.012,37.0328,36.9982,37.012,80600.0
2011-03-11 12:35:00,53.51,53.56,53.5,53.54,108600.0,37.0189,37.0535,37.012,37.0397,108600.0
2011-03-11 12:40:00,53.54,53.6,53.53,53.6,88700.0,37.0397,37.0812,37.0328,37.0812,88700.0
2011-03-11 12:45:00,53.59,53.67,53.56,53.64,90800.0,37.0743,37.1296,37.0535,37.1089,90800.0
2011-03-11 12:50:00,53.65,53.76,53.65,53.73,145000.0,37.1158,37.1919,37.1158,37.1711,145000.0
2011-03-11 12:55:00,53.72,53.77,53.72,53.75,137100.0,37.1642,37.1988,37.1642,37.185,137100.0
2011-03-11 13:00:00,53.74,53.76,53.72,53.72,137800.0,37.178,37.1919,37.1642,37.1642,137800.0
2011-03-11 13:05:00,53.72,53.73,53.67,53.67,87800.0,37.1642,37.1711,37.1296,37.1296,87800.0
2011-03-11 13:10:00,53.67,53.69,53.56,53.57,52500.0,37.1296,37.1435,37.0535,37.0604,52500.0
2011-03-11 13:15:00,53.57,53.6,53.53,53.59,76400.0,37.0604,37.0812,37.0328,37.0743,76400.0
2011-03-11 13:20:00,53.59,53.59,53.5,53.51,57400.0,37.0743,37.0743,37.012,37.0189,57400.0
2011-03-11 13:25:00,53.51,53.52,53.48,53.5,83500.0,37.0189,37.0258,36.9982,37.012,83500.0
2011-03-11 13:30:00,53.5,53.51,53.46,53.46,72500.0,37.012,37.0189,36.9843,36.9843,72500.0
2011-03-11 13:35:00,53.45,53.5,53.45,53.49,53500.0,36.9774,37.012,36.9774,37.0051,53500.0
2011-03-11 13:40:00,53.49,53.51,53.46,53.49,40000.0,37.0051,37.0189,36.9843,37.0051,40000.0
2011-03-11 13:45:00,53.5,53.51,53.47,53.48,32800.0,37.012,37.0189,36.9913,36.9982,32800.0
2011-03-11 13:50:00,53.48,53.49,53.43,53.48,35900.0,36.9982,37.0051,36.9636,36.9982,35900.0
2011-03-11 13:55:00,53.48,53.49,53.44,53.45,43200.0,36.9982,37.0051,36.9705,36.9774,43200.0
2011-03-11 14:00:00,53.45,53.49,53.43,53.46,78300.0,36.9774,37.0051,36.9636,36.9843,78300.0
2011-03-11 14:05:00,53.46,53.52,53.46,53.47,55300.0,36.9843,37.0258,36.9843,36.9913,55300.0
2011-03-11 14:10:00,53.47,53.53,53.47,53.52,60400.0,36.9913,37.0328,36.9913,37.0258,60400.0
2011-03-11 14:15:00,53.52,53.52,53.48,53.51,95700.0,37.0258,37.0258,36.9982,37.0189,95700.0
2011-03-11 14:20:00,53.52,53.55,53.5,53.55,128100.0,37.0258,37.0466,37.012,37.0466,128100.0
2011-03-11 14:25:00,53.55,53.57,53.54,53.56,78500.0,37.0466,37.0604,37.0397,37.0535,78500.0
2011-03-11 14:30:00,53.57,53.66,53.57,53.66,119800.0,37.0604,37.1227,37.0604,37.1227,119800.0
2011-03-11 14:35:00,53.66,53.73,53.66,53.73,121100.0,37.1227,37.1711,37.1227,37.1711,121100.0
2011-03-11 14:40:00,53.73,53.82,53.72,53.77,126000.0,37.1711,37.2334,37.1642,37.1988,126000.0
2011-03-11 14:45:00,53.77,53.77,53.7,53.71,125700.0,37.1988,37.1988,37.1504,37.1573,125700.0
2011-03-11 14:50:00,53.7,53.71,53.69,53.7,28600.0,37.1504,37.1573,37.1435,37.1504,28600.0
2011-03-11 14:55:00,53.69,53.75,53.69,53.73,78600.0,37.1435,37.185,37.1435,37.1711,78600.0
2011-03-11 15:00:00,53.74,53.82,53.73,53.82,118000.0,37.178,37.2334,37.1711,37.2334,118000.0
2011-03-11 15:05:00,53.82,53.87,53.76,53.77,147400.0,37.2334,37.268,37.1919,37.1988,147400.0
2011-03-11 15:10:00,53.77,53.77,53.75,53.75,72600.0,37.1988,37.1988,37.185,37.185,72600.0
2011-03-11 15:15:00,53.76,53.77,53.74,53.77,85900.0,37.1919,37.1988,37.178,37.1988,85900.0
2011-03-11 15:20:00,53.77,53.79,53.74,53.75,159500.0,37.1988,37.2126,37.178,37.185,159500.0
2011-03-11 15:25:00,53.75,53.83,53.75,53.83,106700.0,37.185,37.2403,37.185,37.2403,106700.0
2011-03-11 15:30:00,53.83,53.84,53.68,53.68,300100.0,37.2403,37.2472,37.1365,37.1365,300100.0
2011-03-11 15:35:00,53.68,53.73,53.65,53.68,132800.0,37.1365,37.1711,37.1158,37.1365,132800.0
2011-03-11 15:40:00,53.69,53.72,53.64,53.72,96500.0,37.1435,37.1642,37.1089,37.1642,96500.0
2011-03-11 15:45:00,53.72,53.73,53.66,53.68,165700.0,37.1642,37.1711,37.1227,37.1365,165700.0
2011-03-11 15:50:00,53.68,53.75,53.68,53.72,330400.0,37.1365,37.185,37.1365,37.1642,330400.0
2011-03-11 15:55:00,53.71,53.72,53.52,53.53,671200.0,37.1573,37.1642,37.0258,37.0328,671200.0
2011-03-14 09:30:00,53.18,53.42,53.09,53.25,160500.0,36.7906,36.9567,36.7284,36.8391,160500.0
2011-03-14 09:35:00,53.27,53.43,53.2,53.3,147600.0,36.8529,36.9636,36.8045,36.8736,147600.0
2011-03-14 09:40:00,53.3,53.56,53.21,53.5,175600.0,36.8736,37.0535,36.8114,37.012,175600.0
2011-03-14 09:45:00,53.51,53.86,53.43,53.83,186200.0,37.0189,37.2611,36.9636,37.2403,186200.0
2011-03-14 09:50:00,53.84,53.88,53.64,53.66,138400.0,37.2472,37.2749,37.1089,37.1227,138400.0
2011-03-14 09:55:00,53.66,53.67,53.5,53.51,81200.0,37.1227,37.1296,37.012,37.0189,81200.0
2011-03-14 10:00:00,53.5,53.59,53.49,53.51,61700.0,37.012,37.0743,37.0051,37.0189,61700.0
2011-03-14 10:05:00,53.52,53.55,53.5,53.52,76000.0,37.0258,37.0466,37.012,37.0258,76000.0
2011-03-14 10:10:00,53.52,53.53,53.48,53.49,107800.0,37.0258,37.0328,36.9982,37.0051,107800.0
2011-03-14 10:15:00,53.49,53.52,53.49,53.5,89300.0,37.0051,37.0258,37.0051,37.012,89300.0
2011-03-14 10:20:00,53.5,53.54,53.44,53.44,63200.0,37.012,37.0397,36.9705,36.9705,63200.0
2011-03-14 10:25:00,53.45,53.48,53.43,53.46,87700.0,36.9774,36.9982,36.9636,36.9843,87700.0
2011-03-14 10:30:00,53.46,53.47,53.35,53.41,97700.0,36.9843,36.9913,36.9082,36.9497,97700.0
2011-03-14 10:35:00,53.42,53.52,53.4,53.47,75500.0,36.9567,37.0258,36.9428,36.9913,75500.0
2011-03-14 10:40:00,53.48,53.52,53.43,53.51,97300.0,36.9982,37.0258,36.9636,37.0189,97300.0
2011-03-14 10:45:00,53.51,53.53,53.41,53.46,56900.0,37.0189,37.0328,36.9497,36.9843,56900.0
2011-03-14 10:50:00,53.46,53.48,53.39,53.39,43500.0,36.9843,36.9982,36.9359,36.9359,43500.0
2011-03-14 10:55:00,53.4,53.44,53.26,53.27,71100.0,36.9428,36.9705,36.846,36.8529,71100.0
2011-03-14 11:00:00,53.28,53.4,53.27,53.4,68300.0,36.8598,36.9428,36.8529,36.9428,68300.0
2011-03-14 11:05:00,53.39,53.42,53.32,53.36,53900.0,36.9359,36.9567,36.8875,36.9152,53900.0
2011-03-14 11:10:00,53.36,53.39,53.29,53.35,109800.0,36.9152,36.9359,36.8667,36.9082,109800.0
2011-03-14 11:15:00,53.35,53.4,53.32,53.37,58800.0,36.9082,36.9428,36.8875,36.9221,58800.0
2011-03-14 11:20:00,53.36,53.43,53.36,53.4,49400.0,36.9152,36.9636,36.9152,36.9428,49400.0
2011-03-14 11:25:00,53.4,53.48,53.35,53.47,84200.0,36.9428,36.9982,36.9082,36.9913,84200.0
2011-03-14 11:30:00,53.47,53.48,53.41,53.45,97800.0,36.9913,36.9982,36.9497,36.9774,97800.0
2011-03-14 11:35:00,53.45,53.48,53.44,53.46,92900.0,36.9774,36.9982,36.9705,36.9843,92900.0
2011-03-14 11:40:00,53.46,53.48,53.41,53.41,75700.0,36.9843,36.9982,36.9497,36.9497,75700.0
2011-03-14 11:45:00,53.42,53.44,53.37,53.41,66100.0,36.9567,36.9705,36.9221,36.9497,66100.0
2011-03-14 11:50:00,53.41,53.43,53.35,53.38,60400.0,36.9497,36.9636,36.9082,36.929,60400.0
2011-03-14 11:55:00,53.38,53.43,53.35,53.41,54600.0,36.929,36.9636,36.9082,36.9497,54600.0
2011-03-14 12:00:00,53.41,53.43,53.35,53.36,37500.0,36.9497,36.9636,36.9082,36.9152,37500.0
2011-03-14 12:05:00,53.36,53.37,53.31,53.34,26200.0,36.9152,36.9221,36.8806,36.9013,26200.0
2011-03-14 12:10:00,53.34,53.35,53.25,53.25,29200.0,36.9013,36.9082,36.8391,36.8391,29200.0
2011-03-14 12:15:00,53.25,53.35,53.24,53.35,92600.0,36.8391,36.9082,36.8321,36.9082,92600.0
2011-03-14 12:20:00,53.35,53.41,53.35,53.4,38000.0,36.9082,36.9497,36.9082,36.9428,38000.0
2011-03-14 12:25:00,53.41,53.42,53.34,53.35,30700.0,36.9497,36.9567,36.9013,36.9082,30700.0
2011-03-14 12:30:00,53.36,53.39,53.33,53.38,32400.0,36.9152,36.9359,36.8944,36.929,32400.0
2011-03-14 12:35:00,53.38,53.38,53.32,53.32,41800.0,36.929,36.929,36.8875,36.8875,41800.0
2011-03-14 12:40:00,53.32,53.37,53.29,53.36,52100.0,36.8875,36.9221,36.8667,36.9152,52100.0
2011-03-14 12:45:00,53.36,53.41,53.35,53.39,29700.0,36.9152,36.9497,36.9082,36.9359,29700.0
2011-03-14 12:50:00,53.39,53.4,53.35,53.36,29800.0,36.9359,36.9428,36.9082,36.9152,29800.0
2011-03-14 12:55:00,53.36,53.47,53.34,53.45,45400.0,36.9152,36.9913,36.9013,36.9774,45400.0
2011-03-14 13:00:00,53.46,53.5,53.44,53.48,85500.0,36.9843,37.012,36.9705,36.9982,85500.0
2011-03-14 13:05:00,53.47,53.51,53.47,53.5,39000.0,36.9913,37.0189,36.9913,37.012,39000.0
2011-03-14 13:10:00,53.5,53.52,53.48,53.5,32800.0,37.012,37.0258,36.9982,37.012,32800.0
2011-03-14 13:15:00,53.51,53.52,53.5,53.52,65700.0,37.0189,37.0258,37.012,37.0258,65700.0
2011-03-14 13:20:00,53.52,53.53,53.49,53.5,41500.0,37.0258,37.0328,37.0051,37.012,41500.0
2011-03-14 13:25:00,53.5,53.51,53.49,53.5,43600.0,37.012,37.0189,37.0051,37.012,43600.0
2011-03-14 13:30:00,53.49,53.51,53.48,53.5,47500.0,37.0051,37.0189,36.9982,37.012,47500.0
2011-03-14 13:35:00,53.5,53.53,53.45,53.49,52700.0,37.012,37.0328,36.9774,37.0051,52700.0
2011-03-14 13:40:00,53.48,53.5,53.46,53.47,33300.0,36.9982,37.012,36.9843,36.9913,33300.0
2011-03-14 13:45:00,53.46,53.49,53.44,53.47,27700.0,36.9843,37.0051,36.9705,36.9913,27700.0
2011-03-14 13:50:00,53.47,53.52,53.46,53.5,52200.0,36.9913,37.0258,36.9843,37.012,52200.0
2011-03-14 13:55:00,53.5,53.51,53.42,53.42,37900.0,37.012,37.0189,36.9567,36.9567,37900.0
2011-03-14 14:00:00,53.42,53.43,53.34,53.35,58300.0,36.9567,36.9636,36.9013,36.9082,58300.0
2011-03-14 14:05:00,53.34,53.46,53.34,53.41,77000.0,36.9013,36.9843,36.9013,36.9497,77000.0
2011-03-14 14:10:00,53.41,53.46,53.38,53.38,118100.0,36.9497,36.9843,36.929,36.929,118100.0
2011-03-14 14:15:00,53.38,53.39,53.24,53.25,66500.0,36.929,36.9359,36.8321,36.8391,66500.0
2011-03-14 14:20:00,53.25,53.3,53.25,53.27,62300.0,36.8391,36.8736,36.8391,36.8529,62300.0
2011-03-14 14:25:00,53.28,53.39,53.26,53.39,91800.0,36.8598,36.9359,36.846,36.9359,91800.0
2011-03-14 14:30:00,53.39,53.4,53.32,53.33,46700.0,36.9359,36.9428,36.8875,36.8944,46700.0
2011-03-14 14:35:00,53.32,53.33,53.24,53.25,111300.0,36.8875,36.8944,36.8321,36.8391,111300.0
2011-03-14 14:40:00,53.25,53.28,53.24,53.24,101300.0,36.8391,36.8598,36.8321,36.8321,101300.0
2011-03-14 14:45:00,53.24,53.29,53.22,53.23,82000.0,36.8321,36.8667,36.8183,36.8252,82000.0
2011-03-14 14:50:00,53.23,53.23,53.16,53.22,111900.0,36.8252,36.8252,36.7768,36.8183,111900.0
2011-03-14 14:55:00,53.22,53.27,53.21,53.25,100300.0,36.8183,36.8529,36.8114,36.8391,100300.0
2011-03-14 15:00:00,53.26,53.3,53.22,53.22,132100.0,36.846,36.8736,36.8183,36.8183,132100.0
2011-03-14 15:05:00,53.22,53.39,53.22,53.38,120400.0,36.8183,36.9359,36.8183,36.929,120400.0
2011-03-14 15:10:00,53.38,53.42,53.33,53.42,135100.0,36.929,36.9567,36.8944,36.9567,135100.0
2011-03-14 15:15:00,53.41,53.43,53.33,53.34,64700.0,36.9497,36.9636,36.8944,36.9013,64700.0
2011-03-14 15:20:00,53.33,53.38,53.29,53.37,94100.0,36.8944,36.929,36.8667,36.9221,94100.0
2011-03-14 15:25:00,53.38,53.41,53.3,53.33,63200.0,36.929,36.9497,36.8736,36.8944,63200.0
2011-03-14 15:30:00,53.33,53.4,53.32,53.37,94300.0,36.8944,36.9428,36.8875,36.9221,94300.0
2011-03-14 15:35:00,53.36,53.37,53.3,53.34,102600.0,36.9152,36.9221,36.8736,36.9013,102600.0
2011-03-14 15:40:00,53.34,53.51,53.33,53.48,97400.0,36.9013,37.0189,36.8944,36.9982,97400.0
2011-03-14 15:45:00,53.49,53.53,53.45,53.48,156500.0,37.0051,37.0328,36.9774,36.9982,156500.0
2011-03-14 15:50:00,53.48,53.52,53.42,53.44,147000.0,36.9982,37.0258,36.9567,36.9705,147000.0
2011-03-14 15:55:00,53.45,53.61,53.45,53.53,390500.0,36.9774,37.0881,36.9774,37.0328,390500.0
2011-03-15 09:30:00,52.51,52.9,52.18,52.77,166500.0,36.3271,36.5969,36.0988,36.507,166500.0
2011-03-15 09:35:00,52.78,52.78,52.47,52.73,79100.0,36.5139,36.5139,36.2994,36.4793,79100.0
2011-03-15 09:40:00,52.72,52.78,52.6,52.71,62800.0,36.4724,36.5139,36.3894,36.4655,62800.0
2011-03-15 09:45:00,52.72,52.83,52.64,52.75,52100.0,36.4724,36.5485,36.4171,36.4932,52100.0
2011-03-15 09:50:00,52.75,52.76,52.55,52.72,66000.0,36.4932,36.5001,36.3548,36.4724,66000.0
2011-03-15 09:55:00,52.73,52.75,52.51,52.56,86900.0,36.4793,36.4932,36.3271,36.3617,86900.0
2011-03-15 10:00:00,52.56,52.83,52.56,52.77,104900.0,36.3617,36.5485,36.3617,36.507,104900.0
2011-03-15 10:05:00,52.76,52.8,52.55,52.7,122900.0,36.5001,36.5277,36.3548,36.4586,122900.0
2011-03-15 10:10:00,52.7,52.96,52.66,52.9,136300.0,36.4586,36.6384,36.4309,36.5969,136300.0
2011-03-15 10:15:00,52.91,52.99,52.79,52.82,85300.0,36.6038,36.6592,36.5208,36.5416,85300.0
2011-03-15 10:20:00,52.84,52.93,52.78,52.89,60700.0,36.5554,36.6177,36.5139,36.59,60700.0
2011-03-15 10:25:00,52.87,53.04,52.83,53.04,74800.0,36.5762,36.6938,36.5485,36.6938,74800.0
2011-03-15 10:30:00,53.03,53.13,53.0,53.02,104300.0,36.6869,36.756,36.6661,36.6799,104300.0
2011-03-15 10:35:00,53.01,53.1,52.99,53.05,46600.0,36.673,36.7353,36.6592,36.7007,46600.0
2011-03-15 10:40:00,53.05,53.12,52.99,53.02,42300.0,36.7007,36.7491,36.6592,36.6799,42300.0
2011-03-15 10:45:00,53.02,53.05,52.9,52.99,72500.0,36.6799,36.7007,36.5969,36.6592,72500.0
2011-03-15 10:50:00,53.0,53.04,52.9,52.9,27500.0,36.6661,36.6938,36.5969,36.5969,27500.0
2011-03-15 10:55:00,52.9,52.94,52.81,52.84,38100.0,36.5969,36.6246,36.5347,36.5554,38100.0
2011-03-15 11:00:00,52.84,52.88,52.82,52.86,75700.0,36.5554,36.5831,36.5416,36.5693,75700.0
2011-03-15 11:05:00,52.85,52.89,52.84,52.86,45100.0,36.5623,36.59,36.5554,36.5693,45100.0
2011-03-15 11:10:00,52.85,52.91,52.85,52.88,44000.0,36.5623,36.6038,36.5623,36.5831,44000.0
2011-03-15 11:15:00,52.89,52.9,52.85,52.86,34300.0,36.59,36.5969,36.5623,36.5693,34300.0
2011-03-15 11:20:00,52.85,52.94,52.84,52.85,60800.0,36.5623,36.6246,36.5554,36.5623,60800.0
2011-03-15 11:25:00,52.86,52.99,52.85,52.98,44900.0,36.5693,36.6592,36.5623,36.6523,44900.0
2011-03-15 11:30:00,52.97,53.01,52.96,53.0,50700.0,36.6454,36.673,36.6384,36.6661,50700.0
2011-03-15 11:35:00,53.01,53.1,53.0,53.1,56100.0,36.673,36.7353,36.6661,36.7353,56100.0
2011-03-15 11:40:00,53.08,53.11,53.02,53.05,30900.0,36.7214,36.7422,36.6799,36.7007,30900.0
2011-03-15 11:45:00,53.06,53.06,52.99,53.0,51900.0,36.7076,36.7076,36.6592,36.6661,51900.0
2011-03-15 11:50:00,53.0,53.02,52.96,52.99,74800.0,36.6661,36.6799,36.6384,36.6592,74800.0
2011-03-15 11:55:00,52.99,53.03,52.98,53.01,35600.0,36.6592,36.6869,36.6523,36.673,35600.0
2011-03-15 12:00:00,53.02,53.18,52.98,53.15,86200.0,36.6799,36.7906,36.6523,36.7699,86200.0
2011-03-15 12:05:00,53.14,53.23,53.12,53.22,63200.0,36.763,36.8252,36.7491,36.8183,63200.0
2011-03-15 12:10:00,53.23,53.25,53.19,53.25,39500.0,36.8252,36.8391,36.7975,36.8391,39500.0
2011-03-15 12:15:00,53.24,53.27,53.15,53.15,35700.0,36.8321,36.8529,36.7699,36.7699,35700.0
2011-03-15 12:20:00,53.15,53.17,53.1,53.1,22600.0,36.7699,36.7837,36.7353,36.7353,22600.0
2011-03-15 12:25:00,53.11,53.22,53.1,53.16,26700.0,36.7422,36.8183,36.7353,36.7768,26700.0
2011-03-15 12:30:00,53.17,53.17,52.99,53.02,63000.0,36.7837,36.7837,36.6592,36.6799,63000.0
2011-03-15 12:35:00,53.03,53.09,53.0,53.04,37600.0,36.6869,36.7284,36.6661,36.6938,37600.0
2011-03-15 12:40:00,53.03,53.04,52.87,52.87,56900.0,36.6869,36.6938,36.5762,36.5762,56900.0
2011-03-15 12:45:00,52.89,52.9,52.82,52.89,38400.0,36.59,36.5969,36.5416,36.59,38400.0
2011-03-15 12:50:00,52.89,53.01,52.87,53.0,29500.0,36.59,36.673,36.5762,36.6661,29500.0
2011-03-15 12:55:00,53.0,53.05,52.94,52.99,42000.0,36.6661,36.7007,36.6246,36.6592,42000.0
2011-03-15 13:00:00,53.03,53.07,53.0,53.05,37300.0,36.6869,36.7145,36.6661,36.7007,37300.0
2011-03-15 13:05:00,53.04,53.06,52.99,53.0,34200.0,36.6938,36.7076,36.6592,36.6661,34200.0
2011-03-15 13:10:00,52.99,53.06,52.95,53.06,34100.0,36.6592,36.7076,36.6315,36.7076,34100.0
2011-03-15 13:15:00,53.06,53.07,52.93,52.95,29300.0,36.7076,36.7145,36.6177,36.6315,29300.0
2011-03-15 13:20:00,52.96,53.05,52.94,53.01,16400.0,36.6384,36.7007,36.6246,36.673,16400.0
2011-03-15 13:25:00,53.0,53.05,52.97,53.01,30300.0,36.6661,36.7007,36.6454,36.673,30300.0
2011-03-15 13:30:00,53.02,53.06,53.01,53.04,26700.0,36.6799,36.7076,36.673,36.6938,26700.0
2011-03-15 13:35:00,53.05,53.06,53.02,53.04,18600.0,36.7007,36.7076,36.6799,36.6938,18600.0
2011-03-15 13:40:00,53.03,53.09,53.0,53.01,26800.0,36.6869,36.7284,36.6661,36.673,26800.0
2011-03-15 13:45:00,53.0,53.01,52.94,52.98,155300.0,36.6661,36.673,36.6246,36.6523,155300.0
2011-03-15 13:50:00,52.98,53.05,52.98,53.04,128400.0,36.6523,36.7007,36.6523,36.6938,128400.0
2011-03-15 13:55:00,53.03,53.09,53.03,53.06,42600.0,36.6869,36.7284,36.6869,36.7076,42600.0
2011-03-15 14:00:00,53.06,53.1,53.05,53.05,42600.0,36.7076,36.7353,36.7007,36.7007,42600.0
2011-03-15 14:05:00,53.06,53.08,53.0,53.01,38800.0,36.7076,36.7214,36.6661,36.673,38800.0
2011-03-15 14:10:00,53.01,53.02,53.0,53.01,31300.0,36.673,36.6799,36.6661,36.673,31300.0
2011-03-15 14:15:00,53.0,53.05,52.87,52.95,160500.0,36.6661,36.7007,36.5762,36.6315,160500.0
2011-03-15 14:20:00,52.94,53.18,52.94,53.17,89400.0,36.6246,36.7906,36.6246,36.7837,89400.0
2011-03-15 14:25:00,53.16,53.22,53.07,53.17,76900.0,36.7768,36.8183,36.7145,36.7837,76900.0
2011-03-15 14:30:00,53.17,53.21,53.13,53.15,70500.0,36.7837,36.8114,36.756,36.7699,70500.0
2011-03-15 14:35:00,53.15,53.19,53.12,53.13,33300.0,36.7699,36.7975,36.7491,36.756,33300.0
2011-03-15 14:40:00,53.13,53.23,53.11,53.19,32600.0,36.756,36.8252,36.7422,36.7975,32600.0
2011-03-15 14:45:00,53.19,53.29,53.19,53.28,70000.0,36.7975,36.8667,36.7975,36.8598,70000.0
2011-03-15 14:50:00,53.28,53.37,53.28,53.32,121100.0,36.8598,36.9221,36.8598,36.8875,121100.0
2011-03-15 14:55:00,53.32,53.37,53.32,53.34,105400.0,36.8875,36.9221,36.8875,36.9013,105400.0
2011-03-15 15:00:00,53.34,53.37,53.34,53.36,102600.0,36.9013,36.9221,36.9013,36.9152,102600.0
2011-03-15 15:05:00,53.35,53.39,53.33,53.35,70900.0,36.9082,36.9359,36.8944,36.9082,70900.0
2011-03-15 15:10:00,53.35,53.38,53.24,53.26,85900.0,36.9082,36.929,36.8321,36.846,85900.0
2011-03-15 15:15:00,53.26,53.31,53.23,53.26,52000.0,36.846,36.8806,36.8252,36.846,52000.0
2011-03-15 15:20:00,53.26,53.35,53.25,53.31,50800.0,36.846,36.9082,36.8391,36.8806,50800.0
2011-03-15 15:25:00,53.32,53.32,53.22,53.26,57200.0,36.8875,36.8875,36.8183,36.846,57200.0
2011-03-15 15:30:00,53.26,53.27,53.18,53.2,75900.0,36.846,36.8529,36.7906,36.8045,75900.0
2011-03-15 15:35:00,53.2,53.21,53.17,53.21,63000.0,36.8045,36.8114,36.7837,36.8114,63000.0
2011-03-15 15:40:00,53.21,53.35,53.2,53.31,73700.0,36.8114,36.9082,36.8045,36.8806,73700.0
2011-03-15 15:45:00,53.31,53.31,53.17,53.19,138400.0,36.8806,36.8806,36.7837,36.7975,138400.0
2011-03-15 15:50:00,53.18,53.19,53.09,53.1,145000.0,36.7906,36.7975,36.7284,36.7353,145000.0
2011-03-15 15:55:00,53.1,53.2,53.0,53.0,359000.0,36.7353,36.8045,36.6661,36.6661,359000.0
2011-03-16 09:30:00,52.55,52.74,52.46,52.66,247300.0,36.3548,36.4862,36.2925,36.4309,247300.0
2011-03-16 09:35:00,52.65,52.69,52.6,52.67,95900.0,36.424,36.4516,36.3894,36.4378,95900.0
2011-03-16 09:40:00,52.67,52.89,52.65,52.89,302100.0,36.4378,36.59,36.424,36.59,302100.0
2011-03-16 09:45:00,52.89,53.03,52.83,53.01,141200.0,36.59,36.6869,36.5485,36.673,141200.0
2011-03-16 09:50:00,53.0,53.25,53.0,53.22,176900.0,36.6661,36.8391,36.6661,36.8183,176900.0
2011-03-16 09:55:00,53.22,53.25,53.14,53.15,153800.0,36.8183,36.8391,36.763,36.7699,153800.0
2011-03-16 10:00:00,53.14,53.22,53.1,53.21,132500.0,36.763,36.8183,36.7353,36.8114,132500.0
2011-03-16 10:05:00,53.2,53.26,53.15,53.23,157900.0,36.8045,36.846,36.7699,36.8252,157900.0
2011-03-16 10:10:00,53.24,53.44,53.24,53.32,229300.0,36.8321,36.9705,36.8321,36.8875,229300.0
2011-03-16 10:15:00,53.31,53.39,53.25,53.36,101800.0,36.8806,36.9359,36.8391,36.9152,101800.0
2011-03-16 10:20:00,53.36,53.4,53.29,53.38,140000.0,36.9152,36.9428,36.8667,36.929,140000.0
2011-03-16 10:25:00,53.39,53.55,53.35,53.5,94600.0,36.9359,37.0466,36.9082,37.012,94600.0
2011-03-16 10:30:00,53.5,53.52,53.3,53.31,137300.0,37.012,37.0258,36.8736,36.8806,137300.0
2011-03-16 10:35:00,53.32,53.37,53.25,53.35,64100.0,36.8875,36.9221,36.8391,36.9082,64100.0
2011-03-16 10:40:00,53.34,53.34,53.25,53.29,74200.0,36.9013,36.9013,36.8391,36.8667,74200.0
2011-03-16 10:45:00,53.28,53.31,53.22,53.28,136500.0,36.8598,36.8806,36.8183,36.8598,136500.0
2011-03-16 10:50:00,53.27,53.27,53.13,53.14,60400.0,36.8529,36.8529,36.756,36.763,60400.0
2011-03-16 10:55:00,53.14,53.14,52.95,52.97,63500.0,36.763,36.763,36.6315,36.6454,63500.0
2011-03-16 11:00:00,52.96,52.98,52.65,52.92,250300.0,36.6384,36.6523,36.424,36.6108,250300.0
2011-03-16 11:05:00,52.91,53.31,52.86,53.29,275000.0,36.6038,36.8806,36.5693,36.8667,275000.0
2011-03-16 11:10:00,53.29,53.4,53.05,53.09,136500.0,36.8667,36.9428,36.7007,36.7284,136500.0
2011-03-16 11:15:00,53.08,53.1,52.97,53.03,60500.0,36.7214,36.7353,36.6454,36.6869,60500.0
2011-03-16 11:20:00,53.01,53.06,52.97,53.02,59600.0,36.673,36.7076,36.6454,36.6799,59600.0
2011-03-16 11:25:00,53.02,53.1,53.0,53.04,49600.0,36.6799,36.7353,36.6661,36.6938,49600.0
2011-03-16 11:30:00,53.04,53.17,53.03,53.15,24000.0,36.6938,36.7837,36.6869,36.7699,24000.0
2011-03-16 11:35:00,53.16,53.18,53.03,53.08,25700.0,36.7768,36.7906,36.6869,36.7214,25700.0
2011-03-16 11:40:00,53.07,53.17,53.01,53.1,102500.0,36.7145,36.7837,36.673,36.7353,102500.0
2011-03-16 11:45:00,53.09,53.15,53.04,53.07,86600.0,36.7284,36.7699,36.6938,36.7145,86600.0
2011-03-16 11:50:00,53.07,53.07,53.01,53.04,67900.0,36.7145,36.7145,36.673,36.6938,67900.0
2011-03-16 11:55:00,53.03,53.09,53.01,53.02,24000.0,36.6869,36.7284,36.673,36.6799,24000.0
2011-03-16 12:00:00,53.02,53.09,52.99,53.0,120900.0,36.6799,36.7284,36.6592,36.6661,120900.0
2011-03-16 12:05:00,53.0,53.08,52.99,53.01,62700.0,36.6661,36.7214,36.6592,36.673,62700.0
2011-03-16 12:10:00,53.01,53.2,52.99,53.03,104400.0,36.673,36.8045,36.6592,36.6869,104400.0
2011-03-16 12:15:00,53.03,53.08,52.96,52.98,108900.0,36.6869,36.7214,36.6384,36.6523,108900.0
2011-03-16 12:20:00,52.98,53.11,52.95,53.06,43700.0,36.6523,36.7422,36.6315,36.7076,43700.0
2011-03-16 12:25:00,53.07,53.14,53.05,53.08,34800.0,36.7145,36.763,36.7007,36.7214,34800.0
2011-03-16 12:30:00,53.1,53.11,52.99,53.03,61100.0,36.7353,36.7422,36.6592,36.6869,61100.0
2011-03-16 12:35:00,53.02,53.04,52.95,53.01,58200.0,36.6799,36.6938,36.6315,36.673,58200.0
2011-03-16 12:40:00,53.0,53.08,52.98,53.0,55800.0,36.6661,36.7214,36.6523,36.6661,55800.0
2011-03-16 12:45:00,52.99,53.11,52.99,53.07,34500.0,36.6592,36.7422,36.6592,36.7145,34500.0
2011-03-16 12:50:00,53.06,53.1,52.99,53.04,38700.0,36.7076,36.7353,36.6592,36.6938,38700.0
2011-03-16 12:55:00,53.04,53.09,53.0,53.02,36800.0,36.6938,36.7284,36.6661,36.6799,36800.0
2011-03-16 13:00:00,53.03,53.08,53.02,53.04,25200.0,36.6869,36.7214,36.6799,36.6938,25200.0
2011-03-16 13:05:00,53.05,53.09,53.04,53.06,52000.0,36.7007,36.7284,36.6938,36.7076,52000.0
2011-03-16 13:10:00,53.06,53.08,53.04,53.06,57000.0,36.7076,36.7214,36.6938,36.7076,57000.0
2011-03-16 13:15:00,53.07,53.1,53.04,53.09,40600.0,36.7145,36.7353,36.6938,36.7284,40600.0
2011-03-16 13:20:00,53.08,53.09,53.0,53.04,47300.0,36.7214,36.7284,36.6661,36.6938,47300.0
2011-03-16 13:25:00,53.05,53.14,53.05,53.13,68500.0,36.7007,36.763,36.7007,36.756,68500.0
2011-03-16 13:30:00,53.12,53.13,53.0,53.05,36300.0,36.7491,36.756,36.6661,36.7007,36300.0
2011-03-16 13:35:00,53.05,53.1,53.02,53.09,42400.0,36.7007,36.7353,36.6799,36.7284,42400.0
2011-03-16 13:40:00,53.09,53.1,53.03,53.07,74100.0,36.7284,36.7353,36.6869,36.7145,74100.0
2011-03-16 13:45:00,53.07,53.08,53.0,53.06,36500.0,36.7145,36.7214,36.6661,36.7076,36500.0
2011-03-16 13:50:00,53.06,53.07,52.98,53.0,210900.0,36.7076,36.7145,36.6523,36.6661,210900.0
2011-03-16 13:55:00,53.0,53.01,52.95,52.98,99100.0,36.6661,36.673,36.6315,36.6523,99100.0
2011-03-16 14:00:00,52.98,52.98,52.84,52.87,209100.0,36.6523,36.6523,36.5554,36.5762,209100.0
2011-03-16 14:05:00,52.86,52.87,52.74,52.75,343200.0,36.5693,36.5762,36.4862,36.4932,343200.0
2011-03-16 14:10:00,52.75,52.76,52.61,52.72,361000.0,36.4932,36.5001,36.3963,36.4724,361000.0
2011-03-16 14:15:00,52.72,52.72,52.46,52.47,228100.0,36.4724,36.4724,36.2925,36.2994,228100.0
2011-03-16 14:20:00,52.47,52.61,52.43,52.58,191300.0,36.2994,36.3963,36.2718,36.3755,191300.0
2011-03-16 14:25:00,52.58,52.63,52.54,52.54,58600.0,36.3755,36.4101,36.3479,36.3479,58600.0
2011-03-16 14:30:00,52.53,52.66,52.53,52.62,113200.0,36.341,36.4309,36.341,36.4032,113200.0
2011-03-16 14:35:00,52.61,52.89,52.61,52.89,166900.0,36.3963,36.59,36.3963,36.59,166900.0
2011-03-16 14:40:00,52.89,52.99,52.81,52.83,80500.0,36.59,36.6592,36.5347,36.5485,80500.0
2011-03-16 14:45:00,52.84,52.95,52.8,52.9,57900.0,36.5554,36.6315,36.5277,36.5969,57900.0
2011-03-16 14:50:00,52.89,53.03,52.84,52.99,68500.0,36.59,36.6869,36.5554,36.6592,68500.0
2011-03-16 14:55:00,52.99,53.13,52.98,52.99,49100.0,36.6592,36.756,36.6523,36.6592,49100.0
2011-03-16 15:00:00,52.97,53.04,52.95,52.97,77300.0,36.6454,36.6938,36.6315,36.6454,77300.0
2011-03-16 15:05:00,52.97,52.98,52.91,52.98,74100.0,36.6454,36.6523,36.6038,36.6523,74100.0
2011-03-16 15:10:00,52.98,53.04,52.92,52.93,78500.0,36.6523,36.6938,36.6108,36.6177,78500.0
2011-03-16 15:15:00,52.93,53.06,52.92,53.0,68200.0,36.6177,36.7076,36.6108,36.6661,68200.0
2011-03-16 15:20:00,53.01,53.07,52.97,53.0,99600.0,36.673,36.7145,36.6454,36.6661,99600.0
2011-03-16 15:25:00,53.01,53.09,52.97,52.98,161200.0,36.673,36.7284,36.6454,36.6523,161200.0
2011-03-16 15:30:00,52.98,53.03,52.91,52.99,141900.0,36.6523,36.6869,36.6038,36.6592,141900.0
2011-03-16 15:35:00,52.99,53.01,52.91,52.94,140100.0,36.6592,36.673,36.6038,36.6246,140100.0
2011-03-16 15:40:00,52.93,53.03,52.9,53.0,188800.0,36.6177,36.6869,36.5969,36.6661,188800.0
2011-03-16 15:45:00,53.0,53.0,52.87,52.98,167300.0,36.6661,36.6661,36.5762,36.6523,167300.0
2011-03-16 15:50:00,52.98,52.99,52.76,52.81,250800.0,36.6523,36.6592,36.5001,36.5347,250800.0
2011-03-16 15:55:00,52.82,52.83,52.62,52.7,554600.0,36.5416,36.5485,36.4032,36.4586,554600.0
2011-03-17 09:30:00,54.0,54.45,53.92,54.34,848000.0,37.3579,37.6692,37.3026,37.5931,848000.0
2011-03-17 09:35:00,54.33,54.6,54.31,54.59,415400.0,37.5862,37.773,37.5724,37.7661,415400.0
2011-03-17 09:40:00,54.57,54.7,54.44,54.63,478300.0,37.7523,37.8422,37.6623,37.7938,478300.0
2011-03-17 09:45:00,54.62,54.64,54.48,54.58,411200.0,37.7868,37.8007,37.69,37.7592,411200.0
2011-03-17 09:50:00,54.58,54.68,54.26,54.52,342100.0,37.7592,37.8284,37.5378,37.7177,342100.0
2011-03-17 09:55:00,54.51,54.58,54.35,54.37,263400.0,37.7107,37.7592,37.6001,37.6139,263400.0
2011-03-17 10:00:00,54.38,54.47,53.99,54.03,283900.0,37.6208,37.6831,37.351,37.3787,283900.0
2011-03-17 10:05:00,54.03,54.35,53.98,54.2,269800.0,37.3787,37.6001,37.3441,37.4963,269800.0
2011-03-17 10:10:00,54.2,54.28,54.16,54.23,91100.0,37.4963,37.5516,37.4686,37.517,91100.0
2011-03-17 10:15:00,54.23,54.26,54.02,54.15,176400.0,37.517,37.5378,37.3718,37.4617,176400.0
2011-03-17 10:20:00,54.15,54.15,53.9,53.97,277300.0,37.4617,37.4617,37.2887,37.3372,277300.0
2011-03-17 10:25:00,53.97,54.2,53.97,54.06,84000.0,37.3372,37.4963,37.3372,37.3994,84000.0
2011-03-17 10:30:00,54.06,54.08,53.9,54.0,105100.0,37.3994,37.4133,37.2887,37.3579,105100.0
2011-03-17 10:35:00,54.01,54.1,53.98,54.04,64800.0,37.3648,37.4271,37.3441,37.3856,64800.0
2011-03-17 10:40:00,54.03,54.06,53.95,53.96,91900.0,37.3787,37.3994,37.3233,37.3302,91900.0
2011-03-17 10:45:00,53.97,54.0,53.93,53.95,91900.0,37.3372,37.3579,37.3095,37.3233,91900.0
2011-03-17 10:50:00,53.95,53.95,53.72,53.77,137800.0,37.3233,37.3233,37.1642,37.1988,137800.0
2011-03-17 10:55:00,53.76,53.94,53.75,53.84,83800.0,37.1919,37.3164,37.185,37.2472,83800.0
2011-03-17 11:00:00,53.83,53.87,53.8,53.85,74800.0,37.2403,37.268,37.2196,37.2541,74800.0
2011-03-17 11:05:00,53.85,53.87,53.8,53.82,156000.0,37.2541,37.268,37.2196,37.2334,156000.0
2011-03-17 11:10:00,53.82,53.86,53.8,53.83,56600.0,37.2334,37.2611,37.2196,37.2403,56600.0
2011-03-17 11:15:00,53.84,53.86,53.81,53.83,29300.0,37.2472,37.2611,37.2265,37.2403,29300.0
2011-03-17 11:20:00,53.83,53.86,53.74,53.8,72000.0,37.2403,37.2611,37.178,37.2196,72000.0
2011-03-17 11:25:00,53.8,53.8,53.68,53.7,57900.0,37.2196,37.2196,37.1365,37.1504,57900.0
2011-03-17 11:30:00,53.7,53.71,53.57,53.64,64500.0,37.1504,37.1573,37.0604,37.1089,64500.0
2011-03-17 11:35:00,53.65,53.72,53.6,53.66,30900.0,37.1158,37.1642,37.0812,37.1227,30900.0
2011-03-17 11:40:00,53.66,53.66,53.61,53.62,49300.0,37.1227,37.1227,37.0881,37.095,49300.0
2011-03-17 11:45:00,53.61,53.62,53.39,53.41,225600.0,37.0881,37.095,36.9359,36.9497,225600.0
2011-03-17 11:50:00,53.42,53.51,53.4,53.44,66500.0,36.9567,37.0189,36.9428,36.9705,66500.0
2011-03-17 11:55:00,53.43,53.44,53.32,53.38,144800.0,36.9636,36.9705,36.8875,36.929,144800.0
2011-03-17 12:00:00,53.38,53.52,53.37,53.48,183300.0,36.929,37.0258,36.9221,36.9982,183300.0
2011-03-17 12:05:00,53.48,53.65,53.48,53.64,69200.0,36.9982,37.1158,36.9982,37.1089,69200.0
2011-03-17 12:10:00,53.65,53.71,53.62,53.7,44900.0,37.1158,37.1573,37.095,37.1504,44900.0
2011-03-17 12:15:00,53.7,53.71,53.53,53.53,35400.0,37.1504,37.1573,37.0328,37.0328,35400.0
2011-03-17 12:20:00,53.53,53.65,53.53,53.62,23900.0,37.0328,37.1158,37.0328,37.095,23900.0
2011-03-17 12:25:00,53.62,53.66,53.59,53.64,15900.0,37.095,37.1227,37.0743,37.1089,15900.0
2011-03-17 12:30:00,53.64,53.73,53.64,53.64,41800.0,37.1089,37.1711,37.1089,37.1089,41800.0
2011-03-17 12:35:00,53.65,53.67,53.59,53.59,17300.0,37.1158,37.1296,37.0743,37.0743,17300.0
2011-03-17 12:40:00,53.59,53.59,53.52,53.53,18400.0,37.0743,37.0743,37.0258,37.0328,18400.0
2011-03-17 12:45:00,53.54,53.54,53.49,53.52,29500.0,37.0397,37.0397,37.0051,37.0258,29500.0
2011-03-17 12:50:00,53.52,53.58,53.5,53.58,53200.0,37.0258,37.0674,37.012,37.0674,53200.0
2011-03-17 12:55:00,53.57,53.58,53.49,53.54,66400.0,37.0604,37.0674,37.0051,37.0397,66400.0
2011-03-17 13:00:00,53.54,53.59,53.54,53.57,65100.0,37.0397,37.0743,37.0397,37.0604,65100.0
2011-03-17 13:05:00,53.57,53.67,53.57,53.66,48200.0,37.0604,37.1296,37.0604,37.1227,48200.0
2011-03-17 13:10:00,53.67,53.67,53.63,53.63,84500.0,37.1296,37.1296,37.1019,37.1019,84500.0
2011-03-17 13:15:00,53.64,53.67,53.61,53.63,53000.0,37.1089,37.1296,37.0881,37.1019,53000.0
2011-03-17 13:20:00,53.63,53.67,53.62,53.66,43300.0,37.1019,37.1296,37.095,37.1227,43300.0
2011-03-17 13:25:00,53.65,53.65,53.51,53.51,66100.0,37.1158,37.1158,37.0189,37.0189,66100.0
2011-03-17 13:30:00,53.5,53.56,53.46,53.56,47600.0,37.012,37.0535,36.9843,37.0535,47600.0
2011-03-17 13:35:00,53.57,53.63,53.57,53.6,63800.0,37.0604,37.1019,37.0604,37.0812,63800.0
2011-03-17 13:40:00,53.61,53.61,53.56,53.59,37800.0,37.0881,37.0881,37.0535,37.0743,37800.0
2011-03-17 13:45:00,53.58,53.63,53.58,53.61,29600.0,37.0674,37.1019,37.0674,37.0881,29600.0
2011-03-17 13:50:00,53.61,53.62,53.51,53.52,99100.0,37.0881,37.095,37.0189,37.0258,99100.0
2011-03-17 13:55:00,53.52,53.62,53.52,53.61,85200.0,37.0258,37.095,37.0258,37.0881,85200.0
2011-03-17 14:00:00,53.62,53.62,53.56,53.58,36500.0,37.095,37.095,37.0535,37.0674,36500.0
2011-03-17 14:05:00,53.59,53.68,53.59,53.65,72000.0,37.0743,37.1365,37.0743,37.1158,72000.0
2011-03-17 14:10:00,53.65,53.66,53.6,53.62,121400.0,37.1158,37.1227,37.0812,37.095,121400.0
2011-03-17 14:15:00,53.62,53.66,53.57,53.58,100300.0,37.095,37.1227,37.0604,37.0674,100300.0
2011-03-17 14:20:00,53.59,53.66,53.57,53.64,84400.0,37.0743,37.1227,37.0604,37.1089,84400.0
2011-03-17 14:25:00,53.64,53.72,53.62,53.69,94500.0,37.1089,37.1642,37.095,37.1435,94500.0
2011-03-17 14:30:00,53.68,53.82,53.68,53.78,104500.0,37.1365,37.2334,37.1365,37.2057,104500.0
2011-03-17 14:35:00,53.79,53.84,53.78,53.78,88900.0,37.2126,37.2472,37.2057,37.2057,88900.0
2011-03-17 14:40:00,53.77,53.79,53.75,53.77,36800.0,37.1988,37.2126,37.185,37.1988,36800.0
2011-03-17 14:45:00,53.76,53.8,53.75,53.75,102600.0,37.1919,37.2196,37.185,37.185,102600.0
2011-03-17 14:50:00,53.75,53.8,53.75,53.79,88400.0,37.185,37.2196,37.185,37.2126,88400.0
2011-03-17 14:55:00,53.79,53.8,53.74,53.79,66000.0,37.2126,37.2196,37.178,37.2126,66000.0
2011-03-17 15:00:00,53.79,53.8,53.72,53.78,105700.0,37.2126,37.2196,37.1642,37.2057,105700.0
2011-03-17 15:05:00,53.79,53.81,53.68,53.7,81300.0,37.2126,37.2265,37.1365,37.1504,81300.0
2011-03-17 15:10:00,53.71,53.72,53.6,53.63,88000.0,37.1573,37.1642,37.0812,37.1019,88000.0
2011-03-17 15:15:00,53.64,53.66,53.6,53.63,57500.0,37.1089,37.1227,37.0812,37.1019,57500.0
2011-03-17 15:20:00,53.63,53.7,53.62,53.69,31500.0,37.1019,37.1504,37.095,37.1435,31500.0
2011-03-17 15:25:00,53.68,53.68,53.54,53.54,116400.0,37.1365,37.1365,37.0397,37.0397,116400.0
2011-03-17 15:30:00,53.55,53.62,53.53,53.56,85300.0,37.0466,37.095,37.0328,37.0535,85300.0
2011-03-17 15:35:00,53.56,53.69,53.56,53.68,89200.0,37.0535,37.1435,37.0535,37.1365,89200.0
2011-03-17 15:40:00,53.69,53.71,53.62,53.64,191200.0,37.1435,37.1573,37.095,37.1089,191200.0
2011-03-17 15:45:00,53.65,53.8,53.64,53.74,147400.0,37.1158,37.2196,37.1089,37.178,147400.0
2011-03-17 15:50:00,53.75,53.75,53.6,53.65,307900.0,37.185,37.185,37.0812,37.1158,307900.0
2011-03-17 15:55:00,53.65,53.65,53.45,53.56,553600.0,37.1158,37.1158,36.9774,37.0535,553600.0
2011-03-18 09:30:00,53.78,53.91,53.45,53.48,1553500.0,37.2057,37.2957,36.9774,36.9982,1553500.0
2011-03-18 09:35:00,53.47,53.58,53.36,53.38,100000.0,36.9913,37.0674,36.9152,36.929,100000.0
2011-03-18 09:40:00,53.38,53.59,53.37,53.57,90700.0,36.929,37.0743,36.9221,37.0604,90700.0
2011-03-18 09:45:00,53.57,53.63,53.41,53.51,53900.0,37.0604,37.1019,36.9497,37.0189,53900.0
2011-03-18 09:50:00,53.51,53.55,53.45,53.52,87000.0,37.0189,37.0466,36.9774,37.0258,87000.0
2011-03-18 09:55:00,53.51,53.52,53.46,53.5,87400.0,37.0189,37.0258,36.9843,37.012,87400.0
2011-03-18 10:00:00,53.49,53.58,53.47,53.58,81300.0,37.0051,37.0674,36.9913,37.0674,81300.0
2011-03-18 10:05:00,53.58,53.59,53.49,53.49,98100.0,37.0674,37.0743,37.0051,37.0051,98100.0
2011-03-18 10:10:00,53.49,53.5,53.38,53.46,75800.0,37.0051,37.012,36.929,36.9843,75800.0
2011-03-18 10:15:00,53.46,53.56,53.46,53.55,45500.0,36.9843,37.0535,36.9843,37.0466,45500.0
2011-03-18 10:20:00,53.56,53.58,53.48,53.56,129100.0,37.0535,37.0674,36.9982,37.0535,129100.0
2011-03-18 10:25:00,53.55,53.69,53.51,53.57,108500.0,37.0466,37.1435,37.0189,37.0604,108500.0
2011-03-18 10:30:00,53.57,53.62,53.55,53.61,104700.0,37.0604,37.095,37.0466,37.0881,104700.0
2011-03-18 10:35:00,53.6,53.7,53.6,53.69,87600.0,37.0812,37.1504,37.0812,37.1435,87600.0
2011-03-18 10:40:00,53.69,53.82,53.68,53.8,85900.0,37.1435,37.2334,37.1365,37.2196,85900.0
2011-03-18 10:45:00,53.8,53.84,53.76,53.84,77400.0,37.2196,37.2472,37.1919,37.2472,77400.0
2011-03-18 10:50:00,53.83,53.89,53.83,53.88,54800.0,37.2403,37.2818,37.2403,37.2749,54800.0
2011-03-18 10:55:00,53.88,53.88,53.77,53.79,37800.0,37.2749,37.2749,37.1988,37.2126,37800.0
2011-03-18 11:00:00,53.79,53.92,53.79,53.86,85000.0,37.2126,37.3026,37.2126,37.2611,85000.0
2011-03-18 11:05:00,53.85,53.88,53.78,53.79,50800.0,37.2541,37.2749,37.2057,37.2126,50800.0
2011-03-18 11:10:00,53.79,53.8,53.77,53.78,32500.0,37.2126,37.2196,37.1988,37.2057,32500.0
2011-03-18 11:15:00,53.79,53.83,53.79,53.79,43600.0,37.2126,37.2403,37.2126,37.2126,43600.0
2011-03-18 11:20:00,53.78,53.81,53.75,53.81,46000.0,37.2057,37.2265,37.185,37.2265,46000.0
2011-03-18 11:25:00,53.81,53.81,53.56,53.59,124900.0,37.2265,37.2265,37.0535,37.0743,124900.0
2011-03-18 11:30:00,53.6,53.63,53.54,53.56,43500.0,37.0812,37.1019,37.0397,37.0535,43500.0
2011-03-18 11:35:00,53.56,53.68,53.55,53.61,91100.0,37.0535,37.1365,37.0466,37.0881,91100.0
2011-03-18 11:40:00,53.61,53.67,53.58,53.59,85400.0,37.0881,37.1296,37.0674,37.0743,85400.0
2011-03-18 11:45:00,53.59,53.63,53.56,53.59,114900.0,37.0743,37.1019,37.0535,37.0743,114900.0
2011-03-18 11:50:00,53.6,53.65,53.58,53.61,86700.0,37.0812,37.1158,37.0674,37.0881,86700.0
2011-03-18 11:55:00,53.62,53.63,53.58,53.59,79500.0,37.095,37.1019,37.0674,37.0743,79500.0
2011-03-18 12:00:00,53.59,53.6,53.53,53.53,43000.0,37.0743,37.0812,37.0328,37.0328,43000.0
2011-03-18 12:05:00,53.53,53.57,53.52,53.53,48100.0,37.0328,37.0604,37.0258,37.0328,48100.0
2011-03-18 12:10:00,53.53,53.53,53.43,53.44,66300.0,37.0328,37.0328,36.9636,36.9705,66300.0
2011-03-18 12:15:00,53.43,53.45,53.42,53.44,57000.0,36.9636,36.9774,36.9567,36.9705,57000.0
2011-03-18 12:20:00,53.45,53.6,53.44,53.6,28900.0,36.9774,37.0812,36.9705,37.0812,28900.0
2011-03-18 12:25:00,53.6,53.6,53.54,53.55,87800.0,37.0812,37.0812,37.0397,37.0466,87800.0
2011-03-18 12:30:00,53.55,53.57,53.47,53.54,59200.0,37.0466,37.0604,36.9913,37.0397,59200.0
2011-03-18 12:35:00,53.55,53.57,53.5,53.55,39800.0,37.0466,37.0604,37.012,37.0466,39800.0
2011-03-18 12:40:00,53.55,53.56,53.47,53.47,44500.0,37.0466,37.0535,36.9913,36.9913,44500.0
2011-03-18 12:45:00,53.47,53.51,53.44,53.47,23300.0,36.9913,37.0189,36.9705,36.9913,23300.0
2011-03-18 12:50:00,53.46,53.47,53.41,53.41,45400.0,36.9843,36.9913,36.9497,36.9497,45400.0
2011-03-18 12:55:00,53.42,53.44,53.41,53.44,35500.0,36.9567,36.9705,36.9497,36.9705,35500.0
2011-03-18 13:00:00,53.44,53.45,53.43,53.45,54300.0,36.9705,36.9774,36.9636,36.9774,54300.0
2011-03-18 13:05:00,53.44,53.51,53.43,53.49,33400.0,36.9705,37.0189,36.9636,37.0051,33400.0
2011-03-18 13:10:00,53.49,53.5,53.43,53.45,30300.0,37.0051,37.012,36.9636,36.9774,30300.0
2011-03-18 13:15:00,53.46,53.5,53.43,53.49,43100.0,36.9843,37.012,36.9636,37.0051,43100.0
2011-03-18 13:20:00,53.48,53.5,53.43,53.49,41300.0,36.9982,37.012,36.9636,37.0051,41300.0
2011-03-18 13:25:00,53.5,53.5,53.41,53.44,43300.0,37.012,37.012,36.9497,36.9705,43300.0
2011-03-18 13:30:00,53.44,53.44,53.38,53.38,46000.0,36.9705,36.9705,36.929,36.929,46000.0
2011-03-18 13:35:00,53.38,53.44,53.37,53.43,32000.0,36.929,36.9705,36.9221,36.9636,32000.0
2011-03-18 13:40:00,53.42,53.43,53.33,53.38,23400.0,36.9567,36.9636,36.8944,36.929,23400.0
2011-03-18 13:45:00,53.38,53.41,53.37,53.4,61800.0,36.929,36.9497,36.9221,36.9428,61800.0
2011-03-18 13:50:00,53.4,53.44,53.39,53.41,29500.0,36.9428,36.9705,36.9359,36.9497,29500.0
2011-03-18 13:55:00,53.42,53.45,53.42,53.44,73400.0,36.9567,36.9774,36.9567,36.9705,73400.0
2011-03-18 14:00:00,53.45,53.48,53.43,53.46,82700.0,36.9774,36.9982,36.9636,36.9843,82700.0
2011-03-18 14:05:00,53.46,53.48,53.44,53.47,45400.0,36.9843,36.9982,36.9705,36.9913,45400.0
2011-03-18 14:10:00,53.46,53.47,53.42,53.43,102700.0,36.9843,36.9913,36.9567,36.9636,102700.0
2011-03-18 14:15:00,53.44,53.44,53.24,53.24,113200.0,36.9705,36.9705,36.8321,36.8321,113200.0
2011-03-18 14:20:00,53.24,53.29,53.21,53.29,48500.0,36.8321,36.8667,36.8114,36.8667,48500.0
2011-03-18 14:25:00,53.29,53.29,53.19,53.23,154100.0,36.8667,36.8667,36.7975,36.8252,154100.0
2011-03-18 14:30:00,53.23,53.26,53.13,53.14,105300.0,36.8252,36.846,36.756,36.763,105300.0
2011-03-18 14:35:00,53.13,53.17,53.09,53.12,175900.0,36.756,36.7837,36.7284,36.7491,175900.0
2011-03-18 14:40:00,53.12,53.12,53.05,53.09,210400.0,36.7491,36.7491,36.7007,36.7284,210400.0
2011-03-18 14:45:00,53.09,53.1,53.02,53.05,118100.0,36.7284,36.7353,36.6799,36.7007,118100.0
2011-03-18 14:50:00,53.05,53.05,52.95,52.95,281500.0,36.7007,36.7007,36.6315,36.6315,281500.0
2011-03-18 14:55:00,52.96,52.98,52.84,52.9,162300.0,36.6384,36.6523,36.5554,36.5969,162300.0
2011-03-18 15:00:00,52.9,52.92,52.88,52.89,67200.0,36.5969,36.6108,36.5831,36.59,67200.0
2011-03-18 15:05:00,52.88,52.89,52.75,52.78,478700.0,36.5831,36.59,36.4932,36.5139,478700.0
2011-03-18 15:10:00,52.79,52.89,52.79,52.88,270000.0,36.5208,36.59,36.5208,36.5831,270000.0
2011-03-18 15:15:00,52.89,52.9,52.82,52.9,376300.0,36.59,36.5969,36.5416,36.5969,376300.0
2011-03-18 15:20:00,52.9,52.9,52.83,52.86,268100.0,36.5969,36.5969,36.5485,36.5693,268100.0
2011-03-18 15:25:00,52.85,52.86,52.84,52.85,101600.0,36.5623,36.5693,36.5554,36.5623,101600.0
2011-03-18 15:30:00,52.85,53.01,52.85,52.97,372100.0,36.5623,36.673,36.5623,36.6454,372100.0
2011-03-18 15:35:00,52.97,53.05,52.95,52.95,182100.0,36.6454,36.7007,36.6315,36.6315,182100.0
2011-03-18 15:40:00,52.95,52.96,52.91,52.95,169900.0,36.6315,36.6384,36.6038,36.6315,169900.0
2011-03-18 15:45:00,52.96,52.98,52.89,52.9,243300.0,36.6384,36.6523,36.59,36.5969,243300.0
2011-03-18 15:50:00,52.9,52.9,52.84,52.84,331600.0,36.5969,36.5969,36.5554,36.5554,331600.0
2011-03-18 15:55:00,52.84,53.02,52.84,52.94,938900.0,36.5554,36.6799,36.5554,36.6246,938900.0
2011-03-21 09:30:00,53.75,53.81,53.32,53.44,179900.0,37.185,37.2265,36.8875,36.9705,179900.0
2011-03-21 09:35:00,53.44,53.48,53.28,53.37,135300.0,36.9705,36.9982,36.8598,36.9221,135300.0
2011-03-21 09:40:00,53.38,53.44,53.26,53.33,122500.0,36.929,36.9705,36.846,36.8944,122500.0
2011-03-21 09:45:00,53.32,53.6,53.32,53.55,165900.0,36.8875,37.0812,36.8875,37.0466,165900.0
2011-03-21 09:50:00,53.55,53.68,53.52,53.68,145900.0,37.0466,37.1365,37.0258,37.1365,145900.0
2011-03-21 09:55:00,53.67,53.75,53.62,53.66,57500.0,37.1296,37.185,37.095,37.1227,57500.0
2011-03-21 10:00:00,53.67,53.85,53.63,53.82,59500.0,37.1296,37.2541,37.1019,37.2334,59500.0
2011-03-21 10:05:00,53.84,53.94,53.83,53.9,63300.0,37.2472,37.3164,37.2403,37.2887,63300.0
2011-03-21 10:10:00,53.9,53.91,53.74,53.78,48900.0,37.2887,37.2957,37.178,37.2057,48900.0
2011-03-21 10:15:00,53.78,53.8,53.66,53.66,26800.0,37.2057,37.2196,37.1227,37.1227,26800.0
2011-03-21 10:20:00,53.68,53.72,53.65,53.7,50700.0,37.1365,37.1642,37.1158,37.1504,50700.0
2011-03-21 10:25:00,53.7,53.71,53.62,53.66,34600.0,37.1504,37.1573,37.095,37.1227,34600.0
2011-03-21 10:30:00,53.66,53.78,53.63,53.68,32300.0,37.1227,37.2057,37.1019,37.1365,32300.0
2011-03-21 10:35:00,53.67,53.73,53.65,53.67,24700.0,37.1296,37.1711,37.1158,37.1296,24700.0
2011-03-21 10:40:00,53.67,53.68,53.59,53.61,32000.0,37.1296,37.1365,37.0743,37.0881,32000.0
2011-03-21 10:45:00,53.62,53.66,53.6,53.65,26000.0,37.095,37.1227,37.0812,37.1158,26000.0
2011-03-21 10:50:00,53.66,53.69,53.64,53.66,29900.0,37.1227,37.1435,37.1089,37.1227,29900.0
2011-03-21 10:55:00,53.65,53.69,53.62,53.65,29800.0,37.1158,37.1435,37.095,37.1158,29800.0
2011-03-21 11:00:00,53.66,53.81,53.65,53.79,72400.0,37.1227,37.2265,37.1158,37.2126,72400.0
2011-03-21 11:05:00,53.8,53.8,53.76,53.77,28000.0,37.2196,37.2196,37.1919,37.1988,28000.0
2011-03-21 11:10:00,53.77,53.77,53.65,53.67,46000.0,37.1988,37.1988,37.1158,37.1296,46000.0
2011-03-21 11:15:00,53.66,53.7,53.65,53.7,33100.0,37.1227,37.1504,37.1158,37.1504,33100.0
2011-03-21 11:20:00,53.7,53.7,53.67,53.67,16300.0,37.1504,37.1504,37.1296,37.1296,16300.0
2011-03-21 11:25:00,53.68,53.7,53.65,53.66,24300.0,37.1365,37.1504,37.1158,37.1227,24300.0
2011-03-21 11:30:00,53.65,53.67,53.65,53.65,30700.0,37.1158,37.1296,37.1158,37.1158,30700.0
2011-03-21 11:35:00,53.64,53.66,53.61,53.64,48400.0,37.1089,37.1227,37.0881,37.1089,48400.0
2011-03-21 11:40:00,53.65,53.68,53.64,53.64,52300.0,37.1158,37.1365,37.1089,37.1089,52300.0
2011-03-21 11:45:00,53.63,53.7,53.63,53.68,24400.0,37.1019,37.1504,37.1019,37.1365,24400.0
2011-03-21 11:50:00,53.68,53.7,53.64,53.65,32200.0,37.1365,37.1504,37.1089,37.1158,32200.0
2011-03-21 11:55:00,53.64,53.7,53.63,53.66,30800.0,37.1089,37.1504,37.1019,37.1227,30800.0
2011-03-21 12:00:00,53.65,53.66,53.62,53.65,28200.0,37.1158,37.1227,37.095,37.1158,28200.0
2011-03-21 12:05:00,53.65,53.66,53.58,53.58,19000.0,37.1158,37.1227,37.0674,37.0674,19000.0
2011-03-21 12:10:00,53.59,53.59,53.52,53.54,29700.0,37.0743,37.0743,37.0258,37.0397,29700.0
2011-03-21 12:15:00,53.53,53.57,53.52,53.54,26400.0,37.0328,37.0604,37.0258,37.0397,26400.0
2011-03-21 12:20:00,53.55,53.63,53.54,53.63,42400.0,37.0466,37.1019,37.0397,37.1019,42400.0
2011-03-21 12:25:00,53.61,53.64,53.58,53.62,22800.0,37.0881,37.1089,37.0674,37.095,22800.0
2011-03-21 12:30:00,53.62,53.63,53.55,53.55,31300.0,37.095,37.1019,37.0466,37.0466,31300.0
2011-03-21 12:35:00,53.55,53.6,53.55,53.59,15500.0,37.0466,37.0812,37.0466,37.0743,15500.0
2011-03-21 12:40:00,53.59,53.59,53.55,53.55,11700.0,37.0743,37.0743,37.0466,37.0466,11700.0
2011-03-21 12:45:00,53.56,53.61,53.55,53.59,23700.0,37.0535,37.0881,37.0466,37.0743,23700.0
2011-03-21 12:50:00,53.6,53.62,53.58,53.6,12100.0,37.0812,37.095,37.0674,37.0812,12100.0
2011-03-21 12:55:00,53.6,53.62,53.55,53.59,15600.0,37.0812,37.095,37.0466,37.0743,15600.0
2011-03-21 13:00:00,53.59,53.61,53.57,53.61,10400.0,37.0743,37.0881,37.0604,37.0881,10400.0
2011-03-21 13:05:00,53.62,53.62,53.57,53.58,27900.0,37.095,37.095,37.0604,37.0674,27900.0
2011-03-21 13:10:00,53.58,53.62,53.55,53.61,48300.0,37.0674,37.095,37.0466,37.0881,48300.0
2011-03-21 13:15:00,53.62,53.65,53.61,53.62,11700.0,37.095,37.1158,37.0881,37.095,11700.0
2011-03-21 13:20:00,53.62,53.63,53.56,53.56,13300.0,37.095,37.1019,37.0535,37.0535,13300.0
2011-03-21 13:25:00,53.56,53.57,53.51,53.54,22400.0,37.0535,37.0604,37.0189,37.0397,22400.0
2011-03-21 13:30:00,53.53,53.54,53.48,53.49,17400.0,37.0328,37.0397,36.9982,37.0051,17400.0
2011-03-21 13:35:00,53.49,53.53,53.48,53.52,26800.0,37.0051,37.0328,36.9982,37.0258,26800.0
2011-03-21 13:40:00,53.52,53.53,53.51,53.53,19400.0,37.0258,37.0328,37.0189,37.0328,19400.0
2011-03-21 13:45:00,53.53,53.53,53.47,53.48,47300.0,37.0328,37.0328,36.9913,36.9982,47300.0
2011-03-21 13:50:00,53.48,53.5,53.47,53.5,13700.0,36.9982,37.012,36.9913,37.012,13700.0
2011-03-21 13:55:00,53.5,53.58,53.49,53.58,29400.0,37.012,37.0674,37.0051,37.0674,29400.0
2011-03-21 14:00:00,53.57,53.59,53.55,53.56,18100.0,37.0604,37.0743,37.0466,37.0535,18100.0
2011-03-21 14:05:00,53.57,53.57,53.5,53.52,23300.0,37.0604,37.0604,37.012,37.0258,23300.0
2011-03-21 14:10:00,53.51,53.52,53.47,53.5,38700.0,37.0189,37.0258,36.9913,37.012,38700.0
2011-03-21 14:15:00,53.5,53.5,53.47,53.5,34900.0,37.012,37.012,36.9913,37.012,34900.0
2011-03-21 14:20:00,53.49,53.49,53.4,53.41,38700.0,37.0051,37.0051,36.9428,36.9497,38700.0
2011-03-21 14:25:00,53.41,53.42,53.39,53.4,33200.0,36.9497,36.9567,36.9359,36.9428,33200.0
2011-03-21 14:30:00,53.41,53.42,53.4,53.41,28400.0,36.9497,36.9567,36.9428,36.9497,28400.0
2011-03-21 14:35:00,53.42,53.43,53.38,53.43,58500.0,36.9567,36.9636,36.929,36.9636,58500.0
2011-03-21 14:40:00,53.43,53.43,53.34,53.34,21600.0,36.9636,36.9636,36.9013,36.9013,21600.0
2011-03-21 14:45:00,53.35,53.36,53.32,53.33,30700.0,36.9082,36.9152,36.8875,36.8944,30700.0
2011-03-21 14:50:00,53.33,53.34,53.24,53.27,57100.0,36.8944,36.9013,36.8321,36.8529,57100.0
2011-03-21 14:55:00,53.27,53.28,53.18,53.19,61000.0,36.8529,36.8598,36.7906,36.7975,61000.0
2011-03-21 15:00:00,53.19,53.22,53.17,53.19,85600.0,36.7975,36.8183,36.7837,36.7975,85600.0
2011-03-21 15:05:00,53.19,53.23,53.18,53.21,38700.0,36.7975,36.8252,36.7906,36.8114,38700.0
2011-03-21 15:10:00,53.22,53.22,53.16,53.16,26800.0,36.8183,36.8183,36.7768,36.7768,26800.0
2011-03-21 15:15:00,53.16,53.17,53.1,53.13,90800.0,36.7768,36.7837,36.7353,36.756,90800.0
2011-03-21 15:20:00,53.13,53.13,53.06,53.09,101500.0,36.756,36.756,36.7076,36.7284,101500.0
2011-03-21 15:25:00,53.1,53.1,53.07,53.07,77200.0,36.7353,36.7353,36.7145,36.7145,77200.0
2011-03-21 15:30:00,53.08,53.11,53.07,53.11,55000.0,36.7214,36.7422,36.7145,36.7422,55000.0
2011-03-21 15:35:00,53.1,53.13,53.09,53.09,89100.0,36.7353,36.756,36.7284,36.7284,89100.0
2011-03-21 15:40:00,53.09,53.1,53.07,53.09,43900.0,36.7284,36.7353,36.7145,36.7284,43900.0
2011-03-21 15:45:00,53.09,53.14,53.08,53.09,155100.0,36.7284,36.763,36.7214,36.7284,155100.0
2011-03-21 15:50:00,53.09,53.13,53.07,53.1,201100.0,36.7284,36.756,36.7145,36.7353,201100.0
2011-03-21 15:55:00,53.1,53.11,53.05,53.09,248400.0,36.7353,36.7422,36.7007,36.7284,248400.0
2011-03-22 09:30:00,53.03,53.18,52.82,53.15,212600.0,36.6869,36.7906,36.5416,36.7699,212600.0
2011-03-22 09:35:00,53.13,53.28,53.11,53.17,111000.0,36.756,36.8598,36.7422,36.7837,111000.0
2011-03-22 09:40:00,53.13,53.18,53.03,53.07,104400.0,36.756,36.7906,36.6869,36.7145,104400.0
2011-03-22 09:45:00,53.07,53.07,52.88,52.93,98500.0,36.7145,36.7145,36.5831,36.6177,98500.0
2011-03-22 09:50:00,52.93,52.94,52.82,52.85,42600.0,36.6177,36.6246,36.5416,36.5623,42600.0
2011-03-22 09:55:00,52.85,52.88,52.78,52.79,66200.0,36.5623,36.5831,36.5139,36.5208,66200.0
2011-03-22 10:00:00,52.78,52.9,52.73,52.83,133400.0,36.5139,36.5969,36.4793,36.5485,133400.0
2011-03-22 10:05:00,52.82,52.86,52.78,52.79,26300.0,36.5416,36.5693,36.5139,36.5208,26300.0
2011-03-22 10:10:00,52.79,52.8,52.7,52.73,60900.0,36.5208,36.5277,36.4586,36.4793,60900.0
2011-03-22 10:15:00,52.74,52.77,52.71,52.74,53000.0,36.4862,36.507,36.4655,36.4862,53000.0
2011-03-22 10:20:00,52.76,52.84,52.71,52.84,62200.0,36.5001,36.5554,36.4655,36.5554,62200.0
2011-03-22 10:25:00,52.82,52.94,52.82,52.9,53600.0,36.5416,36.6246,36.5416,36.5969,53600.0
2011-03-22 10:30:00,52.9,52.91,52.86,52.89,40100.0,36.5969,36.6038,36.5693,36.59,40100.0
2011-03-22 10:35:00,52.89,52.94,52.88,52.89,65100.0,36.59,36.6246,36.5831,36.59,65100.0
2011-03-22 10:40:00,52.89,52.9,52.84,52.86,48200.0,36.59,36.5969,36.5554,36.5693,48200.0
2011-03-22 10:45:00,52.87,52.88,52.79,52.82,49500.0,36.5762,36.5831,36.5208,36.5416,49500.0
2011-03-22 10:50:00,52.81,52.83,52.75,52.82,43300.0,36.5347,36.5485,36.4932,36.5416,43300.0
2011-03-22 10:55:00,52.81,52.82,52.75,52.78,38200.0,36.5347,36.5416,36.4932,36.5139,38200.0
2011-03-22 11:00:00,52.78,52.84,52.75,52.75,22500.0,36.5139,36.5554,36.4932,36.4932,22500.0
2011-03-22 11:05:00,52.76,52.8,52.7,52.78,37900.0,36.5001,36.5277,36.4586,36.5139,37900.0
2011-03-22 11:10:00,52.79,52.81,52.76,52.8,20400.0,36.5208,36.5347,36.5001,36.5277,20400.0
2011-03-22 11:15:00,52.79,52.8,52.77,52.79,45000.0,36.5208,36.5277,36.507,36.5208,45000.0
2011-03-22 11:20:00,52.78,52.8,52.76,52.79,25100.0,36.5139,36.5277,36.5001,36.5208,25100.0
2011-03-22 11:25:00,52.79,52.81,52.76,52.79,23600.0,36.5208,36.5347,36.5001,36.5208,23600.0
2011-03-22 11:30:00,52.81,52.81,52.73,52.75,37800.0,36.5347,36.5347,36.4793,36.4932,37800.0
2011-03-22 11:35:00,52.74,52.81,52.73,52.79,35500.0,36.4862,36.5347,36.4793,36.5208,35500.0
2011-03-22 11:40:00,52.78,52.8,52.74,52.8,32500.0,36.5139,36.5277,36.4862,36.5277,32500.0
2011-03-22 11:45:00,52.79,52.8,52.74,52.76,29800.0,36.5208,36.5277,36.4862,36.5001,29800.0
2011-03-22 11:50:00,52.76,52.79,52.75,52.77,24800.0,36.5001,36.5208,36.4932,36.507,24800.0
2011-03-22 11:55:00,52.77,52.77,52.72,52.75,26000.0,36.507,36.507,36.4724,36.4932,26000.0
2011-03-22 12:00:00,52.75,52.78,52.74,52.77,28200.0,36.4932,36.5139,36.4862,36.507,28200.0
2011-03-22 12:05:00,52.78,52.78,52.74,52.76,24600.0,36.5139,36.5139,36.4862,36.5001,24600.0
2011-03-22 12:10:00,52.78,52.79,52.75,52.79,34000.0,36.5139,36.5208,36.4932,36.5208,34000.0
2011-03-22 12:15:00,52.78,52.79,52.74,52.76,29600.0,36.5139,36.5208,36.4862,36.5001,29600.0
2011-03-22 12:20:00,52.76,52.78,52.75,52.77,26900.0,36.5001,36.5139,36.4932,36.507,26900.0
2011-03-22 12:25:00,52.78,52.85,52.77,52.85,67100.0,36.5139,36.5623,36.507,36.5623,67100.0
2011-03-22 12:30:00,52.85,52.85,52.84,52.85,12900.0,36.5623,36.5623,36.5554,36.5623,12900.0
2011-03-22 12:35:00,52.85,52.91,52.83,52.91,49200.0,36.5623,36.6038,36.5485,36.6038,49200.0
2011-03-22 12:40:00,52.92,52.92,52.83,52.83,30400.0,36.6108,36.6108,36.5485,36.5485,30400.0
2011-03-22 12:45:00,52.84,52.84,52.79,52.81,68200.0,36.5554,36.5554,36.5208,36.5347,68200.0
2011-03-22 12:50:00,52.81,52.82,52.79,52.81,66600.0,36.5347,36.5416,36.5208,36.5347,66600.0
2011-03-22 12:55:00,52.81,52.87,52.81,52.83,17300.0,36.5347,36.5762,36.5347,36.5485,17300.0
2011-03-22 13:00:00,52.82,52.84,52.79,52.84,78200.0,36.5416,36.5554,36.5208,36.5554,78200.0
2011-03-22 13:05:00,52.84,52.85,52.79,52.83,34200.0,36.5554,36.5623,36.5208,36.5485,34200.0
2011-03-22 13:10:00,52.82,52.84,52.8,52.83,60600.0,36.5416,36.5554,36.5277,36.5485,60600.0
2011-03-22 13:15:00,52.84,52.84,52.75,52.76,57500.0,36.5554,36.5554,36.4932,36.5001,57500.0
2011-03-22 13:20:00,52.77,52.82,52.75,52.81,122400.0,36.507,36.5416,36.4932,36.5347,122400.0
2011-03-22 13:25:00,52.81,52.81,52.76,52.77,35400.0,36.5347,36.5347,36.5001,36.507,35400.0
2011-03-22 13:30:00,52.77,52.83,52.76,52.83,42700.0,36.507,36.5485,36.5001,36.5485,42700.0
2011-03-22 13:35:00,52.83,52.85,52.76,52.79,30900.0,36.5485,36.5623,36.5001,36.5208,30900.0
2011-03-22 13:40:00,52.78,52.79,52.73,52.78,72900.0,36.5139,36.5208,36.4793,36.5139,72900.0
2011-03-22 13:45:00,52.78,52.82,52.78,52.8,19100.0,36.5139,36.5416,36.5139,36.5277,19100.0
2011-03-22 13:50:00,52.81,52.85,52.81,52.81,17500.0,36.5347,36.5623,36.5347,36.5347,17500.0
2011-03-22 13:55:00,52.82,52.83,52.77,52.77,34200.0,36.5416,36.5485,36.507,36.507,34200.0
2011-03-22 14:00:00,52.77,52.8,52.77,52.78,42900.0,36.507,36.5277,36.507,36.5139,42900.0
2011-03-22 14:05:00,52.78,52.79,52.71,52.72,43900.0,36.5139,36.5208,36.4655,36.4724,43900.0
2011-03-22 14:10:00,52.73,52.76,52.66,52.68,53400.0,36.4793,36.5001,36.4309,36.4447,53400.0
2011-03-22 14:15:00,52.69,52.75,52.67,52.74,43200.0,36.4516,36.4932,36.4378,36.4862,43200.0
2011-03-22 14:20:00,52.73,52.73,52.7,52.73,397700.0,36.4793,36.4793,36.4586,36.4793,397700.0
2011-03-22 14:25:00,52.74,52.76,52.7,52.7,35500.0,36.4862,36.5001,36.4586,36.4586,35500.0
2011-03-22 14:30:00,52.71,52.79,52.7,52.79,33900.0,36.4655,36.5208,36.4586,36.5208,33900.0
2011-03-22 14:35:00,52.79,52.79,52.76,52.77,28000.0,36.5208,36.5208,36.5001,36.507,28000.0
2011-03-22 14:40:00,52.77,52.78,52.75,52.76,15200.0,36.507,36.5139,36.4932,36.5001,15200.0
2011-03-22 14:45:00,52.76,52.78,52.74,52.75,90600.0,36.5001,36.5139,36.4862,36.4932,90600.0
2011-03-22 14:50:00,52.75,52.76,52.72,52.75,39400.0,36.4932,36.5001,36.4724,36.4932,39400.0
2011-03-22 14:55:00,52.75,52.76,52.7,52.72,51600.0,36.4932,36.5001,36.4586,36.4724,51600.0
2011-03-22 15:00:00,52.72,52.73,52.7,52.72,42800.0,36.4724,36.4793,36.4586,36.4724,42800.0
2011-03-22 15:05:00,52.72,52.74,52.71,52.73,49100.0,36.4724,36.4862,36.4655,36.4793,49100.0
2011-03-22 15:10:00,52.73,52.8,52.73,52.8,64600.0,36.4793,36.5277,36.4793,36.5277,64600.0
2011-03-22 15:15:00,52.8,52.82,52.8,52.82,29900.0,36.5277,36.5416,36.5277,36.5416,29900.0
2011-03-22 15:20:00,52.82,52.83,52.77,52.8,43200.0,36.5416,36.5485,36.507,36.5277,43200.0
2011-03-22 15:25:00,52.8,52.81,52.77,52.81,56400.0,36.5277,36.5347,36.507,36.5347,56400.0
2011-03-22 15:30:00,52.8,52.81,52.8,52.81,35300.0,36.5277,36.5347,36.5277,36.5347,35300.0
2011-03-22 15:35:00,52.81,52.82,52.8,52.82,76900.0,36.5347,36.5416,36.5277,36.5416,76900.0
2011-03-22 15:40:00,52.82,52.83,52.8,52.82,144900.0,36.5416,36.5485,36.5277,36.5416,144900.0
2011-03-22 15:45:00,52.81,52.85,52.8,52.84,209900.0,36.5347,36.5623,36.5277,36.5554,209900.0
2011-03-22 15:50:00,52.85,52.88,52.77,52.79,173200.0,36.5623,36.5831,36.507,36.5208,173200.0
2011-03-22 15:55:00,52.79,52.82,52.78,52.82,225100.0,36.5208,36.5416,36.5139,36.5416,225100.0
2011-03-23 09:30:00,52.74,52.93,52.69,52.81,155700.0,36.4862,36.6177,36.4516,36.5347,155700.0
2011-03-23 09:35:00,52.79,52.86,52.64,52.68,92100.0,36.5208,36.5693,36.4171,36.4447,92100.0
2011-03-23 09:40:00,52.68,52.72,52.54,52.55,82100.0,36.4447,36.4724,36.3479,36.3548,82100.0
2011-03-23 09:45:00,52.55,52.55,52.42,52.46,58500.0,36.3548,36.3548,36.2649,36.2925,58500.0
2011-03-23 09:50:00,52.46,52.54,52.43,52.54,58400.0,36.2925,36.3479,36.2718,36.3479,58400.0
2011-03-23 09:55:00,52.54,52.68,52.51,52.52,52100.0,36.3479,36.4447,36.3271,36.334,52100.0
2011-03-23 10:00:00,52.5,52.53,52.44,52.49,52300.0,36.3202,36.341,36.2787,36.3133,52300.0
2011-03-23 10:05:00,52.49,52.57,52.48,52.55,55400.0,36.3133,36.3686,36.3064,36.3548,55400.0
2011-03-23 10:10:00,52.55,52.56,52.23,52.26,161600.0,36.3548,36.3617,36.1334,36.1542,161600.0
2011-03-23 10:15:00,52.25,52.28,52.23,52.28,78400.0,36.1472,36.168,36.1334,36.168,78400.0
2011-03-23 10:20:00,52.26,52.39,52.26,52.3,35000.0,36.1542,36.2441,36.1542,36.1818,35000.0
2011-03-23 10:25:00,52.32,52.4,52.27,52.33,55100.0,36.1957,36.251,36.1611,36.2026,55100.0
2011-03-23 10:30:00,52.32,52.41,52.32,52.36,83100.0,36.1957,36.2579,36.1957,36.2233,83100.0
2011-03-23 10:35:00,52.37,52.42,52.37,52.38,57900.0,36.2303,36.2649,36.2303,36.2372,57900.0
2011-03-23 10:40:00,52.38,52.41,52.35,52.39,72400.0,36.2372,36.2579,36.2164,36.2441,72400.0
2011-03-23 10:45:00,52.39,52.41,52.35,52.41,72600.0,36.2441,36.2579,36.2164,36.2579,72600.0
2011-03-23 10:50:00,52.41,52.47,52.39,52.46,54900.0,36.2579,36.2994,36.2441,36.2925,54900.0
2011-03-23 10:55:00,52.45,52.45,52.36,52.38,39500.0,36.2856,36.2856,36.2233,36.2372,39500.0
2011-03-23 11:00:00,52.39,52.44,52.38,52.44,37200.0,36.2441,36.2787,36.2372,36.2787,37200.0
2011-03-23 11:05:00,52.43,52.5,52.41,52.48,32500.0,36.2718,36.3202,36.2579,36.3064,32500.0
2011-03-23 11:10:00,52.47,52.57,52.47,52.51,35200.0,36.2994,36.3686,36.2994,36.3271,35200.0
2011-03-23 11:15:00,52.51,52.52,52.47,52.48,26600.0,36.3271,36.334,36.2994,36.3064,26600.0
2011-03-23 11:20:00,52.47,52.48,52.45,52.48,15900.0,36.2994,36.3064,36.2856,36.3064,15900.0
2011-03-23 11:25:00,52.48,52.55,52.48,52.52,41500.0,36.3064,36.3548,36.3064,36.334,41500.0
2011-03-23 11:30:00,52.53,52.55,52.5,52.54,24200.0,36.341,36.3548,36.3202,36.3479,24200.0
2011-03-23 11:35:00,52.53,52.65,52.53,52.64,47800.0,36.341,36.424,36.341,36.4171,47800.0
2011-03-23 11:40:00,52.64,52.66,52.61,52.61,21800.0,36.4171,36.4309,36.3963,36.3963,21800.0
2011-03-23 11:45:00,52.62,52.64,52.59,52.6,43700.0,36.4032,36.4171,36.3825,36.3894,43700.0
2011-03-23 11:50:00,52.6,52.64,52.6,52.61,24100.0,36.3894,36.4171,36.3894,36.3963,24100.0
2011-03-23 11:55:00,52.61,52.61,52.5,52.5,15800.0,36.3963,36.3963,36.3202,36.3202,15800.0
2011-03-23 12:00:00,52.5,52.51,52.48,52.48,34000.0,36.3202,36.3271,36.3064,36.3064,34000.0
2011-03-23 12:05:00,52.49,52.53,52.45,52.45,27100.0,36.3133,36.341,36.2856,36.2856,27100.0
2011-03-23 12:10:00,52.45,52.46,52.44,52.45,16900.0,36.2856,36.2925,36.2787,36.2856,16900.0
2011-03-23 12:15:00,52.45,52.48,52.41,52.48,18900.0,36.2856,36.3064,36.2579,36.3064,18900.0
2011-03-23 12:20:00,52.48,52.58,52.48,52.58,15000.0,36.3064,36.3755,36.3064,36.3755,15000.0
2011-03-23 12:25:00,52.58,52.73,52.58,52.73,51000.0,36.3755,36.4793,36.3755,36.4793,51000.0
2011-03-23 12:30:00,52.73,52.77,52.71,52.73,24400.0,36.4793,36.507,36.4655,36.4793,24400.0
2011-03-23 12:35:00,52.74,52.78,52.72,52.78,12900.0,36.4862,36.5139,36.4724,36.5139,12900.0
2011-03-23 12:40:00,52.78,52.87,52.78,52.8,26500.0,36.5139,36.5762,36.5139,36.5277,26500.0
2011-03-23 12:45:00,52.8,52.86,52.8,52.86,8800.0,36.5277,36.5693,36.5277,36.5693,8800.0
2011-03-23 12:50:00,52.86,52.88,52.8,52.81,44000.0,36.5693,36.5831,36.5277,36.5347,44000.0
2011-03-23 12:55:00,52.8,52.82,52.77,52.82,44600.0,36.5277,36.5416,36.507,36.5416,44600.0
2011-03-23 13:00:00,52.82,52.84,52.81,52.84,25300.0,36.5416,36.5554,36.5347,36.5554,25300.0
2011-03-23 13:05:00,52.84,52.85,52.83,52.84,11800.0,36.5554,36.5623,36.5485,36.5554,11800.0
2011-03-23 13:10:00,52.83,52.85,52.81,52.85,34600.0,36.5485,36.5623,36.5347,36.5623,34600.0
2011-03-23 13:15:00,52.84,52.85,52.83,52.84,53300.0,36.5554,36.5623,36.5485,36.5554,53300.0
2011-03-23 13:20:00,52.83,52.84,52.81,52.82,39700.0,36.5485,36.5554,36.5347,36.5416,39700.0
2011-03-23 13:25:00,52.81,52.82,52.79,52.8,39100.0,36.5347,36.5416,36.5208,36.5277,39100.0
2011-03-23 13:30:00,52.8,52.83,52.76,52.83,67200.0,36.5277,36.5485,36.5001,36.5485,67200.0
2011-03-23 13:35:00,52.83,52.89,52.83,52.89,28900.0,36.5485,36.59,36.5485,36.59,28900.0
2011-03-23 13:40:00,52.89,52.92,52.85,52.86,51200.0,36.59,36.6108,36.5623,36.5693,51200.0
2011-03-23 13:45:00,52.87,52.87,52.8,52.81,28700.0,36.5762,36.5762,36.5277,36.5347,28700.0
2011-03-23 13:50:00,52.81,52.86,52.8,52.83,42000.0,36.5347,36.5693,36.5277,36.5485,42000.0
2011-03-23 13:55:00,52.84,52.86,52.83,52.85,12800.0,36.5554,36.5693,36.5485,36.5623,12800.0
2011-03-23 14:00:00,52.85,52.87,52.74,52.74,47700.0,36.5623,36.5762,36.4862,36.4862,47700.0
2011-03-23 14:05:00,52.73,52.74,52.69,52.7,16800.0,36.4793,36.4862,36.4516,36.4586,16800.0
2011-03-23 14:10:00,52.7,52.74,52.63,52.72,41400.0,36.4586,36.4862,36.4101,36.4724,41400.0
2011-03-23 14:15:00,52.71,52.72,52.65,52.69,49400.0,36.4655,36.4724,36.424,36.4516,49400.0
2011-03-23 14:20:00,52.69,52.7,52.63,52.66,15800.0,36.4516,36.4586,36.4101,36.4309,15800.0
2011-03-23 14:25:00,52.65,52.71,52.65,52.68,20600.0,36.424,36.4655,36.424,36.4447,20600.0
2011-03-23 14:30:00,52.69,52.69,52.59,52.62,66000.0,36.4516,36.4516,36.3825,36.4032,66000.0
2011-03-23 14:35:00,52.62,52.63,52.61,52.62,15600.0,36.4032,36.4101,36.3963,36.4032,15600.0
2011-03-23 14:40:00,52.63,52.64,52.6,52.63,31100.0,36.4101,36.4171,36.3894,36.4101,31100.0
2011-03-23 14:45:00,52.63,52.64,52.62,52.63,13200.0,36.4101,36.4171,36.4032,36.4101,13200.0
2011-03-23 14:50:00,52.63,52.79,52.62,52.78,80700.0,36.4101,36.5208,36.4032,36.5139,80700.0
2011-03-23 14:55:00,52.79,52.85,52.78,52.8,43400.0,36.5208,36.5623,36.5139,36.5277,43400.0
2011-03-23 15:00:00,52.81,52.82,52.78,52.82,32200.0,36.5347,36.5416,36.5139,36.5416,32200.0
2011-03-23 15:05:00,52.81,52.81,52.73,52.77,52600.0,36.5347,36.5347,36.4793,36.507,52600.0
2011-03-23 15:10:00,52.77,52.87,52.76,52.85,60100.0,36.507,36.5762,36.5001,36.5623,60100.0
2011-03-23 15:15:00,52.85,52.89,52.83,52.84,22300.0,36.5623,36.59,36.5485,36.5554,22300.0
2011-03-23 15:20:00,52.84,52.9,52.83,52.89,34500.0,36.5554,36.5969,36.5485,36.59,34500.0
2011-03-23 15:25:00,52.89,52.89,52.82,52.85,29400.0,36.59,36.59,36.5416,36.5623,29400.0
2011-03-23 15:30:00,52.85,52.85,52.77,52.78,36400.0,36.5623,36.5623,36.507,36.5139,36400.0
2011-03-23 15:35:00,52.77,52.79,52.69,52.75,49300.0,36.507,36.5208,36.4516,36.4932,49300.0
2011-03-23 15:40:00,52.75,52.75,52.69,52.7,47000.0,36.4932,36.4932,36.4516,36.4586,47000.0
2011-03-23 15:45:00,52.7,52.72,52.64,52.68,69600.0,36.4586,36.4724,36.4171,36.4447,69600.0
2011-03-23 15:50:00,52.68,52.8,52.68,52.79,142700.0,36.4447,36.5277,36.4447,36.5208,142700.0
2011-03-23 15:55:00,52.79,52.79,52.66,52.68,298800.0,36.5208,36.5208,36.4309,36.4447,298800.0
2011-03-24 09:30:00,52.81,52.94,52.68,52.94,97700.0,36.5347,36.6246,36.4447,36.6246,97700.0
2011-03-24 09:35:00,52.94,52.96,52.87,52.92,81800.0,36.6246,36.6384,36.5762,36.6108,81800.0
2011-03-24 09:40:00,52.92,52.94,52.79,52.94,44000.0,36.6108,36.6246,36.5208,36.6246,44000.0
2011-03-24 09:45:00,52.93,52.93,52.73,52.75,74000.0,36.6177,36.6177,36.4793,36.4932,74000.0
2011-03-24 09:50:00,52.74,52.75,52.51,52.51,157400.0,36.4862,36.4932,36.3271,36.3271,157400.0
2011-03-24 09:55:00,52.51,52.51,52.43,52.45,111100.0,36.3271,36.3271,36.2718,36.2856,111100.0
2011-03-24 10:00:00,52.44,52.8,52.44,52.8,131000.0,36.2787,36.5277,36.2787,36.5277,131000.0
2011-03-24 10:05:00,52.8,52.83,52.73,52.76,57300.0,36.5277,36.5485,36.4793,36.5001,57300.0
2011-03-24 10:10:00,52.76,52.81,52.7,52.76,64000.0,36.5001,36.5347,36.4586,36.5001,64000.0
2011-03-24 10:15:00,52.76,52.82,52.75,52.82,36100.0,36.5001,36.5416,36.4932,36.5416,36100.0
2011-03-24 10:20:00,52.81,52.92,52.81,52.84,51400.0,36.5347,36.6108,36.5347,36.5554,51400.0
2011-03-24 10:25:00,52.84,52.87,52.74,52.84,54400.0,36.5554,36.5762,36.4862,36.5554,54400.0
2011-03-24 10:30:00,52.86,52.9,52.82,52.89,23600.0,36.5693,36.5969,36.5416,36.59,23600.0
2011-03-24 10:35:00,52.89,52.94,52.86,52.89,81000.0,36.59,36.6246,36.5693,36.59,81000.0
2011-03-24 10:40:00,52.9,52.94,52.88,52.93,128700.0,36.5969,36.6246,36.5831,36.6177,128700.0
2011-03-24 10:45:00,52.93,52.94,52.89,52.91,39700.0,36.6177,36.6246,36.59,36.6038,39700.0
2011-03-24 10:50:00,52.91,52.96,52.9,52.91,83300.0,36.6038,36.6384,36.5969,36.6038,83300.0
2011-03-24 10:55:00,52.92,52.99,52.91,52.98,95500.0,36.6108,36.6592,36.6038,36.6523,95500.0
2011-03-24 11:00:00,52.98,53.07,52.96,53.04,161300.0,36.6523,36.7145,36.6384,36.6938,161300.0
2011-03-24 11:05:00,53.04,53.04,52.92,53.0,89500.0,36.6938,36.6938,36.6108,36.6661,89500.0
2011-03-24 11:10:00,53.0,53.01,52.98,53.0,87300.0,36.6661,36.673,36.6523,36.6661,87300.0
2011-03-24 11:15:00,53.01,53.05,52.99,53.05,57700.0,36.673,36.7007,36.6592,36.7007,57700.0
2011-03-24 11:20:00,53.05,53.09,53.03,53.05,42200.0,36.7007,36.7284,36.6869,36.7007,42200.0
2011-03-24 11:25:00,53.05,53.09,53.05,53.07,23000.0,36.7007,36.7284,36.7007,36.7145,23000.0
2011-03-24 11:30:00,53.06,53.11,53.02,53.1,38900.0,36.7076,36.7422,36.6799,36.7353,38900.0
2011-03-24 11:35:00,53.11,53.2,53.09,53.2,97500.0,36.7422,36.8045,36.7284,36.8045,97500.0
2011-03-24 11:40:00,53.19,53.26,53.19,53.23,87700.0,36.7975,36.846,36.7975,36.8252,87700.0
2011-03-24 11:45:00,53.24,53.24,53.18,53.21,46100.0,36.8321,36.8321,36.7906,36.8114,46100.0
2011-03-24 11:50:00,53.2,53.25,53.19,53.19,46100.0,36.8045,36.8391,36.7975,36.7975,46100.0
2011-03-24 11:55:00,53.19,53.24,53.17,53.17,39900.0,36.7975,36.8321,36.7837,36.7837,39900.0
2011-03-24 12:00:00,53.17,53.31,53.16,53.3,77500.0,36.7837,36.8806,36.7768,36.8736,77500.0
2011-03-24 12:05:00,53.3,53.32,53.27,53.29,79000.0,36.8736,36.8875,36.8529,36.8667,79000.0
2011-03-24 12:10:00,53.3,53.3,53.2,53.2,48200.0,36.8736,36.8736,36.8045,36.8045,48200.0
2011-03-24 12:15:00,53.21,53.21,53.13,53.15,43100.0,36.8114,36.8114,36.756,36.7699,43100.0
2011-03-24 12:20:00,53.15,53.15,53.1,53.12,26400.0,36.7699,36.7699,36.7353,36.7491,26400.0
2011-03-24 12:25:00,53.12,53.15,53.09,53.14,32900.0,36.7491,36.7699,36.7284,36.763,32900.0
2011-03-24 12:30:00,53.14,53.14,53.03,53.06,36500.0,36.763,36.763,36.6869,36.7076,36500.0
2011-03-24 12:35:00,53.07,53.17,53.05,53.15,55600.0,36.7145,36.7837,36.7007,36.7699,55600.0
2011-03-24 12:40:00,53.15,53.16,53.12,53.12,16600.0,36.7699,36.7768,36.7491,36.7491,16600.0
2011-03-24 12:45:00,53.12,53.18,53.09,53.18,22700.0,36.7491,36.7906,36.7284,36.7906,22700.0
2011-03-24 12:50:00,53.18,53.18,53.06,53.08,97000.0,36.7906,36.7906,36.7076,36.7214,97000.0
2011-03-24 12:55:00,53.09,53.11,53.03,53.06,54900.0,36.7284,36.7422,36.6869,36.7076,54900.0
2011-03-24 13:00:00,53.06,53.06,53.03,53.05,65500.0,36.7076,36.7076,36.6869,36.7007,65500.0
2011-03-24 13:05:00,53.05,53.08,53.01,53.05,35100.0,36.7007,36.7214,36.673,36.7007,35100.0
2011-03-24 13:10:00,53.06,53.07,53.01,53.02,16200.0,36.7076,36.7145,36.673,36.6799,16200.0
2011-03-24 13:15:00,53.02,53.09,53.02,53.08,35600.0,36.6799,36.7284,36.6799,36.7214,35600.0
2011-03-24 13:20:00,53.08,53.08,53.03,53.05,9800.0,36.7214,36.7214,36.6869,36.7007,9800.0
2011-03-24 13:25:00,53.04,53.06,53.01,53.06,18700.0,36.6938,36.7076,36.673,36.7076,18700.0
2011-03-24 13:30:00,53.06,53.1,53.05,53.09,24100.0,36.7076,36.7353,36.7007,36.7284,24100.0
2011-03-24 13:35:00,53.09,53.14,53.09,53.11,36100.0,36.7284,36.763,36.7284,36.7422,36100.0
2011-03-24 13:40:00,53.11,53.14,53.11,53.13,22400.0,36.7422,36.763,36.7422,36.756,22400.0
2011-03-24 13:45:00,53.12,53.14,53.02,53.03,33400.0,36.7491,36.763,36.6799,36.6869,33400.0
2011-03-24 13:50:00,53.04,53.05,53.01,53.04,26100.0,36.6938,36.7007,36.673,36.6938,26100.0
2011-03-24 13:55:00,53.04,53.12,53.04,53.12,33100.0,36.6938,36.7491,36.6938,36.7491,33100.0
2011-03-24 14:00:00,53.11,53.18,53.11,53.18,21400.0,36.7422,36.7906,36.7422,36.7906,21400.0
2011-03-24 14:05:00,53.18,53.18,53.14,53.17,34300.0,36.7906,36.7906,36.763,36.7837,34300.0
2011-03-24 14:10:00,53.17,53.2,53.14,53.16,19000.0,36.7837,36.8045,36.763,36.7768,19000.0
2011-03-24 14:15:00,53.17,53.2,53.16,53.2,22300.0,36.7837,36.8045,36.7768,36.8045,22300.0
2011-03-24 14:20:00,53.2,53.24,53.18,53.24,36400.0,36.8045,36.8321,36.7906,36.8321,36400.0
2011-03-24 14:25:00,53.24,53.24,53.22,53.22,16500.0,36.8321,36.8321,36.8183,36.8183,16500.0
2011-03-24 14:30:00,53.23,53.26,53.22,53.23,28500.0,36.8252,36.846,36.8183,36.8252,28500.0
2011-03-24 14:35:00,53.23,53.28,53.21,53.21,45900.0,36.8252,36.8598,36.8114,36.8114,45900.0
2011-03-24 14:40:00,53.22,53.29,53.21,53.27,39100.0,36.8183,36.8667,36.8114,36.8529,39100.0
2011-03-24 14:45:00,53.26,53.3,53.25,53.26,29200.0,36.846,36.8736,36.8391,36.846,29200.0
2011-03-24 14:50:00,53.26,53.27,53.18,53.19,60200.0,36.846,36.8529,36.7906,36.7975,60200.0
2011-03-24 14:55:00,53.19,53.27,53.15,53.26,47400.0,36.7975,36.8529,36.7699,36.846,47400.0
2011-03-24 15:00:00,53.27,53.35,53.26,53.34,76500.0,36.8529,36.9082,36.846,36.9013,76500.0
2011-03-24 15:05:00,53.34,53.37,53.3,53.34,40300.0,36.9013,36.9221,36.8736,36.9013,40300.0
2011-03-24 15:10:00,53.34,53.35,53.27,53.31,39800.0,36.9013,36.9082,36.8529,36.8806,39800.0
2011-03-24 15:15:00,53.3,53.44,53.29,53.4,78400.0,36.8736,36.9705,36.8667,36.9428,78400.0
2011-03-24 15:20:00,53.4,53.48,53.36,53.46,64900.0,36.9428,36.9982,36.9152,36.9843,64900.0
2011-03-24 15:25:00,53.46,53.5,53.46,53.46,73700.0,36.9843,37.012,36.9843,36.9843,73700.0
2011-03-24 15:30:00,53.46,53.47,53.38,53.41,43600.0,36.9843,36.9913,36.929,36.9497,43600.0
2011-03-24 15:35:00,53.41,53.42,53.32,53.34,47200.0,36.9497,36.9567,36.8875,36.9013,47200.0
2011-03-24 15:40:00,53.34,53.35,53.28,53.34,64600.0,36.9013,36.9082,36.8598,36.9013,64600.0
2011-03-24 15:45:00,53.34,53.35,53.27,53.32,72400.0,36.9013,36.9082,36.8529,36.8875,72400.0
2011-03-24 15:50:00,53.31,53.31,53.25,53.26,118800.0,36.8806,36.8806,36.8391,36.846,118800.0
2011-03-24 15:55:00,53.26,53.31,53.23,53.26,273300.0,36.846,36.8806,36.8252,36.846,273300.0
2011-03-25 09:30:00,53.36,53.41,53.24,53.32,100000.0,36.9152,36.9497,36.8321,36.8875,100000.0
2011-03-25 09:35:00,53.32,53.43,53.25,53.34,80000.0,36.8875,36.9636,36.8391,36.9013,80000.0
2011-03-25 09:40:00,53.34,53.37,53.15,53.19,62000.0,36.9013,36.9221,36.7699,36.7975,62000.0
2011-03-25 09:45:00,53.19,53.2,53.07,53.13,51300.0,36.7975,36.8045,36.7145,36.756,51300.0
2011-03-25 09:50:00,53.13,53.27,53.13,53.24,35800.0,36.756,36.8529,36.756,36.8321,35800.0
2011-03-25 09:55:00,53.24,53.34,53.23,53.3,38500.0,36.8321,36.9013,36.8252,36.8736,38500.0
2011-03-25 10:00:00,53.3,53.37,53.3,53.32,38900.0,36.8736,36.9221,36.8736,36.8875,38900.0
2011-03-25 10:05:00,53.32,53.33,53.3,53.32,20000.0,36.8875,36.8944,36.8736,36.8875,20000.0
2011-03-25 10:10:00,53.32,53.34,53.28,53.29,19100.0,36.8875,36.9013,36.8598,36.8667,19100.0
2011-03-25 10:15:00,53.28,53.32,53.28,53.32,30100.0,36.8598,36.8875,36.8598,36.8875,30100.0
2011-03-25 10:20:00,53.33,53.37,53.33,53.37,20900.0,36.8944,36.9221,36.8944,36.9221,20900.0
2011-03-25 10:25:00,53.37,53.43,53.36,53.41,38900.0,36.9221,36.9636,36.9152,36.9497,38900.0
2011-03-25 10:30:00,53.42,53.54,53.4,53.53,65600.0,36.9567,37.0397,36.9428,37.0328,65600.0
2011-03-25 10:35:00,53.53,53.56,53.51,53.53,43800.0,37.0328,37.0535,37.0189,37.0328,43800.0
2011-03-25 10:40:00,53.53,53.58,53.52,53.58,68600.0,37.0328,37.0674,37.0258,37.0674,68600.0
2011-03-25 10:45:00,53.57,53.63,53.57,53.61,38800.0,37.0604,37.1019,37.0604,37.0881,38800.0
2011-03-25 10:50:00,53.61,53.7,53.6,53.66,48700.0,37.0881,37.1504,37.0812,37.1227,48700.0
2011-03-25 10:55:00,53.67,53.68,53.64,53.65,38400.0,37.1296,37.1365,37.1089,37.1158,38400.0
2011-03-25 11:00:00,53.65,53.7,53.64,53.67,51800.0,37.1158,37.1504,37.1089,37.1296,51800.0
2011-03-25 11:05:00,53.66,53.71,53.63,53.69,35600.0,37.1227,37.1573,37.1019,37.1435,35600.0
2011-03-25 11:10:00,53.71,53.71,53.65,53.68,26400.0,37.1573,37.1573,37.1158,37.1365,26400.0
2011-03-25 11:15:00,53.68,53.69,53.64,53.66,54300.0,37.1365,37.1435,37.1089,37.1227,54300.0
2011-03-25 11:20:00,53.67,53.67,53.61,53.62,29600.0,37.1296,37.1296,37.0881,37.095,29600.0
2011-03-25 11:25:00,53.63,53.73,53.63,53.73,22700.0,37.1019,37.1711,37.1019,37.1711,22700.0
2011-03-25 11:30:00,53.73,53.75,53.72,53.74,35100.0,37.1711,37.185,37.1642,37.178,35100.0
2011-03-25 11:35:00,53.74,53.74,53.66,53.69,35300.0,37.178,37.178,37.1227,37.1435,35300.0
2011-03-25 11:40:00,53.69,53.73,53.69,53.7,17600.0,37.1435,37.1711,37.1435,37.1504,17600.0
2011-03-25 11:45:00,53.7,53.79,53.7,53.78,36300.0,37.1504,37.2126,37.1504,37.2057,36300.0
2011-03-25 11:50:00,53.78,53.79,53.69,53.69,32700.0,37.2057,37.2126,37.1435,37.1435,32700.0
2011-03-25 11:55:00,53.69,53.69,53.62,53.63,293700.0,37.1435,37.1435,37.095,37.1019,293700.0
2011-03-25 12:00:00,53.63,53.65,53.62,53.64,23700.0,37.1019,37.1158,37.095,37.1089,23700.0
2011-03-25 12:05:00,53.64,53.65,53.63,53.64,20900.0,37.1089,37.1158,37.1019,37.1089,20900.0
2011-03-25 12:10:00,53.64,53.65,53.62,53.64,26600.0,37.1089,37.1158,37.095,37.1089,26600.0
2011-03-25 12:15:00,53.64,53.66,53.64,53.64,29600.0,37.1089,37.1227,37.1089,37.1089,29600.0
2011-03-25 12:20:00,53.65,53.66,53.62,53.65,34100.0,37.1158,37.1227,37.095,37.1158,34100.0
2011-03-25 12:25:00,53.65,53.65,53.63,53.64,27300.0,37.1158,37.1158,37.1019,37.1089,27300.0
2011-03-25 12:30:00,53.64,53.65,53.55,53.57,45500.0,37.1089,37.1158,37.0466,37.0604,45500.0
2011-03-25 12:35:00,53.57,53.6,53.48,53.59,175700.0,37.0604,37.0812,36.9982,37.0743,175700.0
2011-03-25 12:40:00,53.59,53.6,53.53,53.57,88300.0,37.0743,37.0812,37.0328,37.0604,88300.0
2011-03-25 12:45:00,53.57,53.6,53.57,53.59,28800.0,37.0604,37.0812,37.0604,37.0743,28800.0
2011-03-25 12:50:00,53.6,53.61,53.59,53.6,38800.0,37.0812,37.0881,37.0743,37.0812,38800.0
2011-03-25 12:55:00,53.61,53.62,53.59,53.6,19800.0,37.0881,37.095,37.0743,37.0812,19800.0
2011-03-25 13:00:00,53.59,53.61,53.58,53.6,28500.0,37.0743,37.0881,37.0674,37.0812,28500.0
2011-03-25 13:05:00,53.61,53.69,53.56,53.6,98100.0,37.0881,37.1435,37.0535,37.0812,98100.0
2011-03-25 13:10:00,53.59,53.6,53.48,53.5,81900.0,37.0743,37.0812,36.9982,37.012,81900.0
2011-03-25 13:15:00,53.5,53.55,53.49,53.55,20900.0,37.012,37.0466,37.0051,37.0466,20900.0
2011-03-25 13:20:00,53.54,53.55,53.53,53.54,23500.0,37.0397,37.0466,37.0328,37.0397,23500.0
2011-03-25 13:25:00,53.54,53.55,53.53,53.53,20800.0,37.0397,37.0466,37.0328,37.0328,20800.0
2011-03-25 13:30:00,53.54,53.54,53.48,53.5,50800.0,37.0397,37.0397,36.9982,37.012,50800.0
2011-03-25 13:35:00,53.51,53.53,53.49,53.53,45600.0,37.0189,37.0328,37.0051,37.0328,45600.0
2011-03-25 13:40:00,53.53,53.55,53.52,53.52,32700.0,37.0328,37.0466,37.0258,37.0258,32700.0
2011-03-25 13:45:00,53.52,53.52,53.51,53.52,25300.0,37.0258,37.0258,37.0189,37.0258,25300.0
2011-03-25 13:50:00,53.52,53.52,53.49,53.5,42400.0,37.0258,37.0258,37.0051,37.012,42400.0
2011-03-25 13:55:00,53.5,53.5,53.41,53.42,147200.0,37.012,37.012,36.9497,36.9567,147200.0
2011-03-25 14:00:00,53.42,53.44,53.35,53.35,55700.0,36.9567,36.9705,36.9082,36.9082,55700.0
2011-03-25 14:05:00,53.35,53.37,53.35,53.36,122900.0,36.9082,36.9221,36.9082,36.9152,122900.0
2011-03-25 14:10:00,53.36,53.46,53.36,53.46,41400.0,36.9152,36.9843,36.9152,36.9843,41400.0
2011-03-25 14:15:00,53.46,53.48,53.36,53.37,40500.0,36.9843,36.9982,36.9152,36.9221,40500.0
2011-03-25 14:20:00,53.37,53.41,53.35,53.38,45600.0,36.9221,36.9497,36.9082,36.929,45600.0
2011-03-25 14:25:00,53.38,53.38,53.32,53.35,33400.0,36.929,36.929,36.8875,36.9082,33400.0
2011-03-25 14:30:00,53.34,53.38,53.32,53.37,32400.0,36.9013,36.929,36.8875,36.9221,32400.0
2011-03-25 14:35:00,53.38,53.43,53.37,53.43,30900.0,36.929,36.9636,36.9221,36.9636,30900.0
2011-03-25 14:40:00,53.43,53.43,53.4,53.4,52200.0,36.9636,36.9636,36.9428,36.9428,52200.0
2011-03-25 14:45:00,53.4,53.44,53.35,53.35,79200.0,36.9428,36.9705,36.9082,36.9082,79200.0
2011-03-25 14:50:00,53.35,53.37,53.35,53.36,41500.0,36.9082,36.9221,36.9082,36.9152,41500.0
2011-03-25 14:55:00,53.36,53.36,53.32,53.34,42300.0,36.9152,36.9152,36.8875,36.9013,42300.0
2011-03-25 15:00:00,53.34,53.34,53.26,53.26,40600.0,36.9013,36.9013,36.846,36.846,40600.0
2011-03-25 15:05:00,53.26,53.27,53.19,53.2,102200.0,36.846,36.8529,36.7975,36.8045,102200.0
2011-03-25 15:10:00,53.21,53.21,53.16,53.17,142700.0,36.8114,36.8114,36.7768,36.7837,142700.0
2011-03-25 15:15:00,53.16,53.17,53.11,53.12,123200.0,36.7768,36.7837,36.7422,36.7491,123200.0
2011-03-25 15:20:00,53.12,53.12,53.0,53.02,129000.0,36.7491,36.7491,36.6661,36.6799,129000.0
2011-03-25 15:25:00,53.03,53.11,53.0,53.1,55800.0,36.6869,36.7422,36.6661,36.7353,55800.0
2011-03-25 15:30:00,53.11,53.16,53.1,53.15,69600.0,36.7422,36.7768,36.7353,36.7699,69600.0
2011-03-25 15:35:00,53.16,53.22,53.15,53.2,81900.0,36.7768,36.8183,36.7699,36.8045,81900.0
2011-03-25 15:40:00,53.21,53.25,53.2,53.24,79600.0,36.8114,36.8391,36.8045,36.8321,79600.0
2011-03-25 15:45:00,53.23,53.29,53.18,53.2,530000.0,36.8252,36.8667,36.7906,36.8045,530000.0
2011-03-25 15:50:00,53.19,53.19,53.13,53.15,119100.0,36.7975,36.7975,36.756,36.7699,119100.0
2011-03-25 15:55:00,53.14,53.19,53.14,53.15,180900.0,36.763,36.7975,36.763,36.7699,180900.0
2011-03-28 09:30:00,53.09,53.23,53.01,53.01,93900.0,36.7284,36.8252,36.673,36.673,93900.0
2011-03-28 09:35:00,53.01,53.03,52.93,52.97,52300.0,36.673,36.6869,36.6177,36.6454,52300.0
2011-03-28 09:40:00,52.97,53.0,52.89,52.9,59700.0,36.6454,36.6661,36.59,36.5969,59700.0
2011-03-28 09:45:00,52.9,52.99,52.88,52.97,43900.0,36.5969,36.6592,36.5831,36.6454,43900.0
2011-03-28 09:50:00,52.96,52.99,52.93,52.96,45000.0,36.6384,36.6592,36.6177,36.6384,45000.0
2011-03-28 09:55:00,52.96,52.96,52.88,52.95,49100.0,36.6384,36.6384,36.5831,36.6315,49100.0
2011-03-28 10:00:00,52.95,53.03,52.91,53.0,50900.0,36.6315,36.6869,36.6038,36.6661,50900.0
2011-03-28 10:05:00,53.0,53.05,52.99,53.02,19100.0,36.6661,36.7007,36.6592,36.6799,19100.0
2011-03-28 10:10:00,53.02,53.08,53.02,53.05,36700.0,36.6799,36.7214,36.6799,36.7007,36700.0
2011-03-28 10:15:00,53.05,53.07,52.99,53.01,20100.0,36.7007,36.7145,36.6592,36.673,20100.0
2011-03-28 10:20:00,53.01,53.01,52.89,52.9,34000.0,36.673,36.673,36.59,36.5969,34000.0
2011-03-28 10:25:00,52.9,52.92,52.88,52.91,62500.0,36.5969,36.6108,36.5831,36.6038,62500.0
2011-03-28 10:30:00,52.91,52.97,52.91,52.97,19200.0,36.6038,36.6454,36.6038,36.6454,19200.0
2011-03-28 10:35:00,52.97,52.97,52.93,52.94,30300.0,36.6454,36.6454,36.6177,36.6246,30300.0
2011-03-28 10:40:00,52.94,52.94,52.84,52.85,30000.0,36.6246,36.6246,36.5554,36.5623,30000.0
2011-03-28 10:45:00,52.85,52.85,52.8,52.8,35800.0,36.5623,36.5623,36.5277,36.5277,35800.0
2011-03-28 10:50:00,52.8,52.81,52.75,52.75,52600.0,36.5277,36.5347,36.4932,36.4932,52600.0
2011-03-28 10:55:00,52.75,52.75,52.71,52.73,60800.0,36.4932,36.4932,36.4655,36.4793,60800.0
2011-03-28 11:00:00,52.74,52.8,52.7,52.79,69800.0,36.4862,36.5277,36.4586,36.5208,69800.0
2011-03-28 11:05:00,52.78,52.78,52.73,52.74,30500.0,36.5139,36.5139,36.4793,36.4862,30500.0
2011-03-28 11:10:00,52.75,52.77,52.7,52.76,29100.0,36.4932,36.507,36.4586,36.5001,29100.0
2011-03-28 11:15:00,52.77,52.81,52.77,52.78,14500.0,36.507,36.5347,36.507,36.5139,14500.0
2011-03-28 11:20:00,52.79,52.81,52.77,52.79,28800.0,36.5208,36.5347,36.507,36.5208,28800.0
2011-03-28 11:25:00,52.78,52.79,52.76,52.77,14800.0,36.5139,36.5208,36.5001,36.507,14800.0
2011-03-28 11:30:00,52.78,52.79,52.77,52.79,13400.0,36.5139,36.5208,36.507,36.5208,13400.0
2011-03-28 11:35:00,52.79,52.79,52.72,52.76,35400.0,36.5208,36.5208,36.4724,36.5001,35400.0
2011-03-28 11:40:00,52.76,52.76,52.72,52.75,20600.0,36.5001,36.5001,36.4724,36.4932,20600.0
2011-03-28 11:45:00,52.74,52.76,52.72,52.76,20400.0,36.4862,36.5001,36.4724,36.5001,20400.0
2011-03-28 11:50:00,52.76,52.78,52.75,52.78,10800.0,36.5001,36.5139,36.4932,36.5139,10800.0
2011-03-28 11:55:00,52.78,52.81,52.76,52.81,17200.0,36.5139,36.5347,36.5001,36.5347,17200.0
2011-03-28 12:00:00,52.81,52.84,52.78,52.83,11800.0,36.5347,36.5554,36.5139,36.5485,11800.0
2011-03-28 12:05:00,52.83,52.85,52.81,52.85,29600.0,36.5485,36.5623,36.5347,36.5623,29600.0
2011-03-28 12:10:00,52.85,52.85,52.84,52.85,15000.0,36.5623,36.5623,36.5554,36.5623,15000.0
2011-03-28 12:15:00,52.85,52.85,52.82,52.82,11700.0,36.5623,36.5623,36.5416,36.5416,11700.0
2011-03-28 12:20:00,52.82,52.83,52.79,52.8,19000.0,36.5416,36.5485,36.5208,36.5277,19000.0
2011-03-28 12:25:00,52.8,52.85,52.8,52.84,12000.0,36.5277,36.5623,36.5277,36.5554,12000.0
2011-03-28 12:30:00,52.83,52.87,52.83,52.86,15500.0,36.5485,36.5762,36.5485,36.5693,15500.0
2011-03-28 12:35:00,52.86,52.86,52.82,52.82,15100.0,36.5693,36.5693,36.5416,36.5416,15100.0
2011-03-28 12:40:00,52.82,52.83,52.8,52.81,35200.0,36.5416,36.5485,36.5277,36.5347,35200.0
2011-03-28 12:45:00,52.81,52.81,52.76,52.76,11900.0,36.5347,36.5347,36.5001,36.5001,11900.0
2011-03-28 12:50:00,52.75,52.79,52.74,52.78,89400.0,36.4932,36.5208,36.4862,36.5139,89400.0
2011-03-28 12:55:00,52.79,52.86,52.79,52.85,18300.0,36.5208,36.5693,36.5208,36.5623,18300.0
2011-03-28 13:00:00,52.85,52.89,52.84,52.88,18600.0,36.5623,36.59,36.5554,36.5831,18600.0
2011-03-28 13:05:00,52.89,52.9,52.89,52.89,7000.0,36.59,36.5969,36.59,36.59,7000.0
2011-03-28 13:10:00,52.89,52.9,52.85,52.88,22000.0,36.59,36.5969,36.5623,36.5831,22000.0
2011-03-28 13:15:00,52.89,52.91,52.84,52.85,26000.0,36.59,36.6038,36.5554,36.5623,26000.0
2011-03-28 13:20:00,52.85,52.92,52.84,52.91,36700.0,36.5623,36.6108,36.5554,36.6038,36700.0
2011-03-28 13:25:00,52.91,52.92,52.88,52.89,24500.0,36.6038,36.6108,36.5831,36.59,24500.0
2011-03-28 13:30:00,52.89,52.9,52.82,52.83,27200.0,36.59,36.5969,36.5416,36.5485,27200.0
2011-03-28 13:35:00,52.84,52.86,52.8,52.83,25200.0,36.5554,36.5693,36.5277,36.5485,25200.0
2011-03-28 13:40:00,52.84,52.84,52.77,52.77,17100.0,36.5554,36.5554,36.507,36.507,17100.0
2011-03-28 13:45:00,52.78,52.78,52.73,52.75,50700.0,36.5139,36.5139,36.4793,36.4932,50700.0
2011-03-28 13:50:00,52.76,52.76,52.71,52.72,39500.0,36.5001,36.5001,36.4655,36.4724,39500.0
2011-03-28 13:55:00,52.71,52.77,52.71,52.77,35400.0,36.4655,36.507,36.4655,36.507,35400.0
2011-03-28 14:00:00,52.77,52.82,52.77,52.81,21100.0,36.507,36.5416,36.507,36.5347,21100.0
2011-03-28 14:05:00,52.81,52.82,52.73,52.77,40100.0,36.5347,36.5416,36.4793,36.507,40100.0
2011-03-28 14:10:00,52.77,52.77,52.71,52.74,35300.0,36.507,36.507,36.4655,36.4862,35300.0
2011-03-28 14:15:00,52.73,52.75,52.71,52.72,23300.0,36.4793,36.4932,36.4655,36.4724,23300.0
2011-03-28 14:20:00,52.72,52.73,52.71,52.71,28100.0,36.4724,36.4793,36.4655,36.4655,28100.0
2011-03-28 14:25:00,52.71,52.73,52.7,52.72,33600.0,36.4655,36.4793,36.4586,36.4724,33600.0
2011-03-28 14:30:00,52.72,52.76,52.72,52.76,26500.0,36.4724,36.5001,36.4724,36.5001,26500.0
2011-03-28 14:35:00,52.76,52.76,52.7,52.73,55300.0,36.5001,36.5001,36.4586,36.4793,55300.0
2011-03-28 14:40:00,52.73,52.77,52.72,52.77,40400.0,36.4793,36.507,36.4724,36.507,40400.0
2011-03-28 14:45:00,52.77,52.79,52.73,52.74,49900.0,36.507,36.5208,36.4793,36.4862,49900.0
2011-03-28 14:50:00,52.74,52.74,52.7,52.72,49600.0,36.4862,36.4862,36.4586,36.4724,49600.0
2011-03-28 14:55:00,52.71,52.75,52.69,52.7,98800.0,36.4655,36.4932,36.4516,36.4586,98800.0
2011-03-28 15:00:00,52.7,52.77,52.7,52.77,62600.0,36.4586,36.507,36.4586,36.507,62600.0
2011-03-28 15:05:00,52.77,52.77,52.71,52.73,51900.0,36.507,36.507,36.4655,36.4793,51900.0
2011-03-28 15:10:00,52.73,52.75,52.72,52.75,39700.0,36.4793,36.4932,36.4724,36.4932,39700.0
2011-03-28 15:15:00,52.75,52.78,52.73,52.73,70800.0,36.4932,36.5139,36.4793,36.4793,70800.0
2011-03-28 15:20:00,52.74,52.78,52.73,52.75,58400.0,36.4862,36.5139,36.4793,36.4932,58400.0
2011-03-28 15:25:00,52.74,52.79,52.73,52.74,83200.0,36.4862,36.5208,36.4793,36.4862,83200.0
2011-03-28 15:30:00,52.74,52.78,52.73,52.77,64200.0,36.4862,36.5139,36.4793,36.507,64200.0
2011-03-28 15:35:00,52.77,52.77,52.7,52.71,77600.0,36.507,36.507,36.4586,36.4655,77600.0
2011-03-28 15:40:00,52.71,52.72,52.61,52.64,140000.0,36.4655,36.4724,36.3963,36.4171,140000.0
2011-03-28 15:45:00,52.64,52.71,52.62,52.71,158500.0,36.4171,36.4655,36.4032,36.4655,158500.0
2011-03-28 15:50:00,52.7,52.72,52.69,52.71,118000.0,36.4586,36.4724,36.4516,36.4655,118000.0
2011-03-28 15:55:00,52.7,52.7,52.65,52.65,229200.0,36.4586,36.4586,36.424,36.424,229200.0
2011-03-29 09:30:00,52.7,52.8,52.66,52.78,55300.0,36.4586,36.5277,36.4309,36.5139,55300.0
2011-03-29 09:35:00,52.77,52.95,52.73,52.94,35500.0,36.507,36.6315,36.4793,36.6246,35500.0
2011-03-29 09:40:00,52.93,52.93,52.77,52.85,32700.0,36.6177,36.6177,36.507,36.5623,32700.0
2011-03-29 09:45:00,52.84,52.85,52.78,52.83,25400.0,36.5554,36.5623,36.5139,36.5485,25400.0
2011-03-29 09:50:00,52.84,52.96,52.84,52.94,40100.0,36.5554,36.6384,36.5554,36.6246,40100.0
2011-03-29 09:55:00,52.93,52.94,52.86,52.86,26900.0,36.6177,36.6246,36.5693,36.5693,26900.0
2011-03-29 10:00:00,52.85,52.9,52.79,52.9,40200.0,36.5623,36.5969,36.5208,36.5969,40200.0
2011-03-29 10:05:00,52.9,52.91,52.83,52.88,33400.0,36.5969,36.6038,36.5485,36.5831,33400.0
2011-03-29 10:10:00,52.89,52.91,52.84,52.9,36100.0,36.59,36.6038,36.5554,36.5969,36100.0
2011-03-29 10:15:00,52.89,52.97,52.89,52.97,28300.0,36.59,36.6454,36.59,36.6454,28300.0
2011-03-29 10:20:00,52.97,52.98,52.9,52.9,22400.0,36.6454,36.6523,36.5969,36.5969,22400.0
2011-03-29 10:25:00,52.9,52.98,52.89,52.97,16800.0,36.5969,36.6523,36.59,36.6454,16800.0
2011-03-29 10:30:00,52.96,53.03,52.96,53.01,26900.0,36.6384,36.6869,36.6384,36.673,26900.0
2011-03-29 10:35:00,53.01,53.01,52.87,52.9,17300.0,36.673,36.673,36.5762,36.5969,17300.0
2011-03-29 10:40:00,52.88,52.91,52.88,52.9,15700.0,36.5831,36.6038,36.5831,36.5969,15700.0
2011-03-29 10:45:00,52.91,52.95,52.89,52.94,16800.0,36.6038,36.6315,36.59,36.6246,16800.0
2011-03-29 10:50:00,52.94,52.95,52.89,52.89,17300.0,36.6246,36.6315,36.59,36.59,17300.0
2011-03-29 10:55:00,52.89,52.91,52.88,52.91,17600.0,36.59,36.6038,36.5831,36.6038,17600.0
2011-03-29 11:00:00,52.9,53.0,52.9,53.0,27200.0,36.5969,36.6661,36.5969,36.6661,27200.0
2011-03-29 11:05:00,52.99,53.05,52.97,53.01,41700.0,36.6592,36.7007,36.6454,36.673,41700.0
2011-03-29 11:10:00,53.0,53.09,52.99,53.08,25400.0,36.6661,36.7284,36.6592,36.7214,25400.0
2011-03-29 11:15:00,53.08,53.1,53.08,53.09,20300.0,36.7214,36.7353,36.7214,36.7284,20300.0
2011-03-29 11:20:00,53.09,53.1,53.03,53.1,33600.0,36.7284,36.7353,36.6869,36.7353,33600.0
2011-03-29 11:25:00,53.1,53.11,53.06,53.1,33000.0,36.7353,36.7422,36.7076,36.7353,33000.0
2011-03-29 11:30:00,53.09,53.12,53.04,53.05,60900.0,36.7284,36.7491,36.6938,36.7007,60900.0
2011-03-29 11:35:00,53.05,53.05,52.99,53.0,18100.0,36.7007,36.7007,36.6592,36.6661,18100.0
2011-03-29 11:40:00,52.98,53.01,52.98,53.0,11100.0,36.6523,36.673,36.6523,36.6661,11100.0
2011-03-29 11:45:00,53.0,53.05,53.0,53.05,13000.0,36.6661,36.7007,36.6661,36.7007,13000.0
2011-03-29 11:50:00,53.04,53.07,53.01,53.04,37200.0,36.6938,36.7145,36.673,36.6938,37200.0
2011-03-29 11:55:00,53.04,53.06,53.03,53.05,13300.0,36.6938,36.7076,36.6869,36.7007,13300.0
2011-03-29 12:00:00,53.05,53.06,53.01,53.05,15400.0,36.7007,36.7076,36.673,36.7007,15400.0
2011-03-29 12:05:00,53.06,53.06,53.03,53.05,13900.0,36.7076,36.7076,36.6869,36.7007,13900.0
2011-03-29 12:10:00,53.05,53.06,53.0,53.0,13900.0,36.7007,36.7076,36.6661,36.6661,13900.0
2011-03-29 12:15:00,53.0,53.06,53.0,53.05,13000.0,36.6661,36.7076,36.6661,36.7007,13000.0
2011-03-29 12:20:00,53.04,53.06,53.03,53.05,13900.0,36.6938,36.7076,36.6869,36.7007,13900.0
2011-03-29 12:25:00,53.05,53.05,52.97,53.03,129600.0,36.7007,36.7007,36.6454,36.6869,129600.0
2011-03-29 12:30:00,53.02,53.04,53.0,53.01,23600.0,36.6799,36.6938,36.6661,36.673,23600.0
2011-03-29 12:35:00,53.02,53.05,53.01,53.05,103700.0,36.6799,36.7007,36.673,36.7007,103700.0
2011-03-29 12:40:00,53.05,53.1,53.04,53.07,135000.0,36.7007,36.7353,36.6938,36.7145,135000.0
2011-03-29 12:45:00,53.07,53.11,53.06,53.06,29100.0,36.7145,36.7422,36.7076,36.7076,29100.0
2011-03-29 12:50:00,53.07,53.12,53.05,53.11,38100.0,36.7145,36.7491,36.7007,36.7422,38100.0
2011-03-29 12:55:00,53.1,53.18,53.09,53.17,46900.0,36.7353,36.7906,36.7284,36.7837,46900.0
2011-03-29 13:00:00,53.16,53.21,53.15,53.16,30400.0,36.7768,36.8114,36.7699,36.7768,30400.0
2011-03-29 13:05:00,53.17,53.2,53.16,53.18,147700.0,36.7837,36.8045,36.7768,36.7906,147700.0
2011-03-29 13:10:00,53.17,53.18,53.16,53.17,16300.0,36.7837,36.7906,36.7768,36.7837,16300.0
2011-03-29 13:15:00,53.17,53.17,53.13,53.16,22700.0,36.7837,36.7837,36.756,36.7768,22700.0
2011-03-29 13:20:00,53.17,53.17,53.15,53.16,32300.0,36.7837,36.7837,36.7699,36.7768,32300.0
2011-03-29 13:25:00,53.15,53.17,53.15,53.16,24100.0,36.7699,36.7837,36.7699,36.7768,24100.0
2011-03-29 13:30:00,53.17,53.2,53.16,53.18,34100.0,36.7837,36.8045,36.7768,36.7906,34100.0
2011-03-29 13:35:00,53.17,53.19,53.16,53.17,13800.0,36.7837,36.7975,36.7768,36.7837,13800.0
2011-03-29 13:40:00,53.17,53.21,53.16,53.2,28600.0,36.7837,36.8114,36.7768,36.8045,28600.0
2011-03-29 13:45:00,53.2,53.21,53.17,53.19,28700.0,36.8045,36.8114,36.7837,36.7975,28700.0
2011-03-29 13:50:00,53.19,53.25,53.19,53.21,68000.0,36.7975,36.8391,36.7975,36.8114,68000.0
2011-03-29 13:55:00,53.21,53.21,53.2,53.21,11700.0,36.8114,36.8114,36.8045,36.8114,11700.0
2011-03-29 14:00:00,53.21,53.31,53.2,53.29,92200.0,36.8114,36.8806,36.8045,36.8667,92200.0
2011-03-29 14:05:00,53.29,53.33,53.29,53.32,59900.0,36.8667,36.8944,36.8667,36.8875,59900.0
2011-03-29 14:10:00,53.31,53.33,53.29,53.3,44900.0,36.8806,36.8944,36.8667,36.8736,44900.0
2011-03-29 14:15:00,53.29,53.31,53.27,53.3,39100.0,36.8667,36.8806,36.8529,36.8736,39100.0
2011-03-29 14:20:00,53.29,53.31,53.26,53.3,28300.0,36.8667,36.8806,36.846,36.8736,28300.0
2011-03-29 14:25:00,53.29,53.3,53.24,53.24,21800.0,36.8667,36.8736,36.8321,36.8321,21800.0
2011-03-29 14:30:00,53.24,53.29,53.24,53.29,22100.0,36.8321,36.8667,36.8321,36.8667,22100.0
2011-03-29 14:35:00,53.28,53.31,53.25,53.25,78500.0,36.8598,36.8806,36.8391,36.8391,78500.0
2011-03-29 14:40:00,53.25,53.28,53.25,53.26,22400.0,36.8391,36.8598,36.8391,36.846,22400.0
2011-03-29 14:45:00,53.27,53.33,53.26,53.32,24600.0,36.8529,36.8944,36.846,36.8875,24600.0
2011-03-29 14:50:00,53.32,53.37,53.31,53.36,46600.0,36.8875,36.9221,36.8806,36.9152,46600.0
2011-03-29 14:55:00,53.36,53.37,53.34,53.36,68200.0,36.9152,36.9221,36.9013,36.9152,68200.0
2011-03-29 15:00:00,53.37,53.39,53.35,53.35,43500.0,36.9221,36.9359,36.9082,36.9082,43500.0
2011-03-29 15:05:00,53.35,53.36,53.3,53.35,78900.0,36.9082,36.9152,36.8736,36.9082,78900.0
2011-03-29 15:10:00,53.35,53.39,53.34,53.37,34600.0,36.9082,36.9359,36.9013,36.9221,34600.0
2011-03-29 15:15:00,53.38,53.39,53.36,53.36,30200.0,36.929,36.9359,36.9152,36.9152,30200.0
2011-03-29 15:20:00,53.37,53.39,53.36,53.38,35700.0,36.9221,36.9359,36.9152,36.929,35700.0
2011-03-29 15:25:00,53.37,53.42,53.34,53.42,50900.0,36.9221,36.9567,36.9013,36.9567,50900.0
2011-03-29 15:30:00,53.42,53.43,53.39,53.41,90700.0,36.9567,36.9636,36.9359,36.9497,90700.0
2011-03-29 15:35:00,53.41,53.45,53.4,53.41,46900.0,36.9497,36.9774,36.9428,36.9497,46900.0
2011-03-29 15:40:00,53.4,53.41,53.39,53.39,77700.0,36.9428,36.9497,36.9359,36.9359,77700.0
2011-03-29 15:45:00,53.4,53.44,53.4,53.4,56700.0,36.9428,36.9705,36.9428,36.9428,56700.0
2011-03-29 15:50:00,53.4,53.42,53.39,53.41,87400.0,36.9428,36.9567,36.9359,36.9497,87400.0
2011-03-29 15:55:00,53.41,53.43,53.35,53.42,151300.0,36.9497,36.9636,36.9082,36.9567,151300.0
2011-03-30 09:30:00,53.66,53.79,53.49,53.75,100400.0,37.1227,37.2126,37.0051,37.185,100400.0
2011-03-30 09:35:00,53.71,53.89,53.71,53.75,37400.0,37.1573,37.2818,37.1573,37.185,37400.0
2011-03-30 09:40:00,53.74,53.76,53.67,53.71,43700.0,37.178,37.1919,37.1296,37.1573,43700.0
2011-03-30 09:45:00,53.71,53.72,53.59,53.61,48500.0,37.1573,37.1642,37.0743,37.0881,48500.0
2011-03-30 09:50:00,53.62,53.72,53.61,53.69,61600.0,37.095,37.1642,37.0881,37.1435,61600.0
2011-03-30 09:55:00,53.69,53.76,53.66,53.75,40100.0,37.1435,37.1919,37.1227,37.185,40100.0
2011-03-30 10:00:00,53.75,53.77,53.68,53.69,33100.0,37.185,37.1988,37.1365,37.1435,33100.0
2011-03-30 10:05:00,53.68,53.69,53.53,53.54,39400.0,37.1365,37.1435,37.0328,37.0397,39400.0
2011-03-30 10:10:00,53.54,53.57,53.45,53.45,45200.0,37.0397,37.0604,36.9774,36.9774,45200.0
2011-03-30 10:15:00,53.45,53.62,53.43,53.59,56700.0,36.9774,37.095,36.9636,37.0743,56700.0
2011-03-30 10:20:00,53.59,53.64,53.58,53.6,25600.0,37.0743,37.1089,37.0674,37.0812,25600.0
2011-03-30 10:25:00,53.61,53.67,53.58,53.59,38800.0,37.0881,37.1296,37.0674,37.0743,38800.0
2011-03-30 10:30:00,53.59,53.74,53.59,53.71,27400.0,37.0743,37.178,37.0743,37.1573,27400.0
2011-03-30 10:35:00,53.72,53.78,53.71,53.74,67500.0,37.1642,37.2057,37.1573,37.178,67500.0
2011-03-30 10:40:00,53.75,53.81,53.74,53.79,36500.0,37.185,37.2265,37.178,37.2126,36500.0
2011-03-30 10:45:00,53.79,53.85,53.79,53.82,43600.0,37.2126,37.2541,37.2126,37.2334,43600.0
2011-03-30 10:50:00,53.83,53.84,53.72,53.72,62100.0,37.2403,37.2472,37.1642,37.1642,62100.0
2011-03-30 10:55:00,53.72,53.82,53.65,53.82,60900.0,37.1642,37.2334,37.1158,37.2334,60900.0
2011-03-30 11:00:00,53.81,53.85,53.81,53.83,28000.0,37.2265,37.2541,37.2265,37.2403,28000.0
2011-03-30 11:05:00,53.84,53.84,53.73,53.81,56700.0,37.2472,37.2472,37.1711,37.2265,56700.0
2011-03-30 11:10:00,53.81,53.85,53.77,53.85,25100.0,37.2265,37.2541,37.1988,37.2541,25100.0
2011-03-30 11:15:00,53.85,53.9,53.85,53.9,34500.0,37.2541,37.2887,37.2541,37.2887,34500.0
2011-03-30 11:20:00,53.9,53.99,53.89,53.97,82600.0,37.2887,37.351,37.2818,37.3372,82600.0
2011-03-30 11:25:00,53.98,54.02,53.97,54.01,115200.0,37.3441,37.3718,37.3372,37.3648,115200.0
2011-03-30 11:30:00,54.02,54.04,53.98,53.98,46800.0,37.3718,37.3856,37.3441,37.3441,46800.0
2011-03-30 11:35:00,53.98,54.02,53.98,54.01,29000.0,37.3441,37.3718,37.3441,37.3648,29000.0
2011-03-30 11:40:00,54.01,54.05,54.01,54.05,38600.0,37.3648,37.3925,37.3648,37.3925,38600.0
2011-03-30 11:45:00,54.05,54.07,53.96,53.99,81800.0,37.3925,37.4063,37.3302,37.351,81800.0
2011-03-30 11:50:00,53.98,54.06,53.97,54.06,61400.0,37.3441,37.3994,37.3372,37.3994,61400.0
2011-03-30 11:55:00,54.05,54.1,54.04,54.1,53700.0,37.3925,37.4271,37.3856,37.4271,53700.0
2011-03-30 12:00:00,54.1,54.19,54.09,54.19,47100.0,37.4271,37.4894,37.4202,37.4894,47100.0
2011-03-30 12:05:00,54.19,54.25,54.19,54.25,106400.0,37.4894,37.5309,37.4894,37.5309,106400.0
2011-03-30 12:10:00,54.24,54.31,54.19,54.19,98600.0,37.524,37.5724,37.4894,37.4894,98600.0
2011-03-30 12:15:00,54.18,54.23,54.14,54.15,82000.0,37.4824,37.517,37.4548,37.4617,82000.0
2011-03-30 12:20:00,54.15,54.19,54.11,54.16,64700.0,37.4617,37.4894,37.434,37.4686,64700.0
2011-03-30 12:25:00,54.16,54.23,54.14,54.23,28800.0,37.4686,37.517,37.4548,37.517,28800.0
2011-03-30 12:30:00,54.23,54.26,54.21,54.21,61800.0,37.517,37.5378,37.5032,37.5032,61800.0
2011-03-30 12:35:00,54.22,54.22,54.19,54.2,13200.0,37.5101,37.5101,37.4894,37.4963,13200.0
2011-03-30 12:40:00,54.19,54.2,54.19,54.2,11400.0,37.4894,37.4963,37.4894,37.4963,11400.0
2011-03-30 12:45:00,54.2,54.22,54.18,54.19,29800.0,37.4963,37.5101,37.4824,37.4894,29800.0
2011-03-30 12:50:00,54.19,54.22,54.19,54.2,25500.0,37.4894,37.5101,37.4894,37.4963,25500.0
2011-03-30 12:55:00,54.21,54.27,54.2,54.27,41800.0,37.5032,37.5447,37.4963,37.5447,41800.0
2011-03-30 13:00:00,54.24,54.27,54.22,54.25,22600.0,37.524,37.5447,37.5101,37.5309,22600.0
2011-03-30 13:05:00,54.25,54.29,54.23,54.26,69900.0,37.5309,37.5585,37.517,37.5378,69900.0
2011-03-30 13:10:00,54.27,54.3,54.24,54.3,28900.0,37.5447,37.5655,37.524,37.5655,28900.0
2011-03-30 13:15:00,54.3,54.36,54.29,54.31,42900.0,37.5655,37.607,37.5585,37.5724,42900.0
2011-03-30 13:20:00,54.31,54.31,54.19,54.2,39500.0,37.5724,37.5724,37.4894,37.4963,39500.0
2011-03-30 13:25:00,54.2,54.2,54.19,54.19,12300.0,37.4963,37.4963,37.4894,37.4894,12300.0
2011-03-30 13:30:00,54.19,54.2,54.14,54.14,29300.0,37.4894,37.4963,37.4548,37.4548,29300.0
2011-03-30 13:35:00,54.13,54.16,54.11,54.16,51100.0,37.4479,37.4686,37.434,37.4686,51100.0
2011-03-30 13:40:00,54.15,54.21,54.15,54.17,32600.0,37.4617,37.5032,37.4617,37.4755,32600.0
2011-03-30 13:45:00,54.18,54.18,54.1,54.1,30400.0,37.4824,37.4824,37.4271,37.4271,30400.0
2011-03-30 13:50:00,54.11,54.11,54.05,54.06,20100.0,37.434,37.434,37.3925,37.3994,20100.0
2011-03-30 13:55:00,54.05,54.07,54.05,54.07,16500.0,37.3925,37.4063,37.3925,37.4063,16500.0
2011-03-30 14:00:00,54.07,54.17,54.06,54.17,32200.0,37.4063,37.4755,37.3994,37.4755,32200.0
2011-03-30 14:05:00,54.16,54.21,54.16,54.2,32700.0,37.4686,37.5032,37.4686,37.4963,32700.0
2011-03-30 14:10:00,54.21,54.22,54.12,54.15,41300.0,37.5032,37.5101,37.4409,37.4617,41300.0
2011-03-30 14:15:00,54.15,54.16,54.12,54.12,25900.0,37.4617,37.4686,37.4409,37.4409,25900.0
2011-03-30 14:20:00,54.13,54.16,54.11,54.15,47000.0,37.4479,37.4686,37.434,37.4617,47000.0
2011-03-30 14:25:00,54.15,54.16,54.1,54.11,43300.0,37.4617,37.4686,37.4271,37.434,43300.0
2011-03-30 14:30:00,54.11,54.16,54.11,54.15,35000.0,37.434,37.4686,37.434,37.4617,35000.0
2011-03-30 14:35:00,54.16,54.18,54.15,54.15,22200.0,37.4686,37.4824,37.4617,37.4617,22200.0
2011-03-30 14:40:00,54.16,54.16,54.15,54.16,17700.0,37.4686,37.4686,37.4617,37.4686,17700.0
2011-03-30 14:45:00,54.15,54.16,54.12,54.12,29700.0,37.4617,37.4686,37.4409,37.4409,29700.0
2011-03-30 14:50:00,54.13,54.13,54.11,54.12,61700.0,37.4479,37.4479,37.434,37.4409,61700.0
2011-03-30 14:55:00,54.11,54.12,54.07,54.08,42800.0,37.434,37.4409,37.4063,37.4133,42800.0
2011-03-30 15:00:00,54.08,54.09,54.07,54.07,35600.0,37.4133,37.4202,37.4063,37.4063,35600.0
2011-03-30 15:05:00,54.08,54.08,54.06,54.06,17600.0,37.4133,37.4133,37.3994,37.3994,17600.0
2011-03-30 15:10:00,54.07,54.07,54.05,54.05,54500.0,37.4063,37.4063,37.3925,37.3925,54500.0
2011-03-30 15:15:00,54.05,54.06,54.05,54.06,25400.0,37.3925,37.3994,37.3925,37.3994,25400.0
2011-03-30 15:20:00,54.05,54.06,54.03,54.04,45300.0,37.3925,37.3994,37.3787,37.3856,45300.0
2011-03-30 15:25:00,54.03,54.04,54.03,54.03,26500.0,37.3787,37.3856,37.3787,37.3787,26500.0
2011-03-30 15:30:00,54.03,54.04,54.02,54.02,46800.0,37.3787,37.3856,37.3718,37.3718,46800.0
2011-03-30 15:35:00,54.02,54.03,54.02,54.03,41500.0,37.3718,37.3787,37.3718,37.3787,41500.0
2011-03-30 15:40:00,54.02,54.03,54.02,54.03,42200.0,37.3718,37.3787,37.3718,37.3787,42200.0
2011-03-30 15:45:00,54.02,54.03,53.93,53.94,87000.0,37.3718,37.3787,37.3095,37.3164,87000.0
2011-03-30 15:50:00,53.93,53.94,53.86,53.88,333600.0,37.3095,37.3164,37.2611,37.2749,333600.0
2011-03-30 15:55:00,53.88,53.93,53.84,53.9,391600.0,37.2749,37.3095,37.2472,37.2887,391600.0
2011-03-31 09:30:00,53.79,53.95,53.65,53.76,135100.0,37.2126,37.3233,37.1158,37.1919,135100.0
2011-03-31 09:35:00,53.76,53.89,53.66,53.7,67800.0,37.1919,37.2818,37.1227,37.1504,67800.0
2011-03-31 09:40:00,53.65,53.77,53.57,53.71,147500.0,37.1158,37.1988,37.0604,37.1573,147500.0
2011-03-31 09:45:00,53.73,53.9,53.71,53.88,70600.0,37.1711,37.2887,37.1573,37.2749,70600.0
2011-03-31 09:50:00,53.89,53.9,53.81,53.89,48400.0,37.2818,37.2887,37.2265,37.2818,48400.0
2011-03-31 09:55:00,53.89,53.94,53.89,53.91,43200.0,37.2818,37.3164,37.2818,37.2957,43200.0
2011-03-31 10:00:00,53.91,53.92,53.81,53.88,94900.0,37.2957,37.3026,37.2265,37.2749,94900.0
2011-03-31 10:05:00,53.87,53.9,53.85,53.87,24900.0,37.268,37.2887,37.2541,37.268,24900.0
2011-03-31 10:10:00,53.87,53.94,53.87,53.9,65700.0,37.268,37.3164,37.268,37.2887,65700.0
2011-03-31 10:15:00,53.92,53.98,53.92,53.95,41300.0,37.3026,37.3441,37.3026,37.3233,41300.0
2011-03-31 10:20:00,53.96,53.99,53.96,53.98,51700.0,37.3302,37.351,37.3302,37.3441,51700.0
2011-03-31 10:25:00,53.98,54.03,53.98,54.02,31100.0,37.3441,37.3787,37.3441,37.3718,31100.0
2011-03-31 10:30:00,54.01,54.05,53.95,53.96,23700.0,37.3648,37.3925,37.3233,37.3302,23700.0
2011-03-31 10:35:00,53.95,54.04,53.95,54.02,19800.0,37.3233,37.3856,37.3233,37.3718,19800.0
2011-03-31 10:40:00,54.01,54.02,53.97,53.99,8500.0,37.3648,37.3718,37.3372,37.351,8500.0
2011-03-31 10:45:00,54.0,54.0,53.93,53.97,13700.0,37.3579,37.3579,37.3095,37.3372,13700.0
2011-03-31 10:50:00,53.97,53.97,53.94,53.94,9200.0,37.3372,37.3372,37.3164,37.3164,9200.0
2011-03-31 10:55:00,53.94,53.98,53.92,53.97,27200.0,37.3164,37.3441,37.3026,37.3372,27200.0
2011-03-31 11:00:00,53.97,53.97,53.88,53.88,16400.0,37.3372,37.3372,37.2749,37.2749,16400.0
2011-03-31 11:05:00,53.89,53.9,53.85,53.9,46600.0,37.2818,37.2887,37.2541,37.2887,46600.0
2011-03-31 11:10:00,53.9,53.98,53.88,53.95,47100.0,37.2887,37.3441,37.2749,37.3233,47100.0
2011-03-31 11:15:00,53.95,53.99,53.91,53.91,17500.0,37.3233,37.351,37.2957,37.2957,17500.0
2011-03-31 11:20:00,53.91,53.96,53.91,53.95,11900.0,37.2957,37.3302,37.2957,37.3233,11900.0
2011-03-31 11:25:00,53.95,53.97,53.89,53.92,20300.0,37.3233,37.3372,37.2818,37.3026,20300.0
2011-03-31 11:30:00,53.92,53.93,53.84,53.85,31500.0,37.3026,37.3095,37.2472,37.2541,31500.0
2011-03-31 11:35:00,53.85,53.87,53.83,53.85,28100.0,37.2541,37.268,37.2403,37.2541,28100.0
2011-03-31 11:40:00,53.87,53.89,53.84,53.85,10300.0,37.268,37.2818,37.2472,37.2541,10300.0
2011-03-31 11:45:00,53.85,53.9,53.84,53.87,11500.0,37.2541,37.2887,37.2472,37.268,11500.0
2011-03-31 11:50:00,53.87,53.88,53.81,53.82,19500.0,37.268,37.2749,37.2265,37.2334,19500.0
2011-03-31 11:55:00,53.81,53.81,53.76,53.77,25200.0,37.2265,37.2265,37.1919,37.1988,25200.0
2011-03-31 12:00:00,53.77,53.82,53.76,53.77,22100.0,37.1988,37.2334,37.1919,37.1988,22100.0
2011-03-31 12:05:00,53.76,53.77,53.75,53.75,30900.0,37.1919,37.1988,37.185,37.185,30900.0
2011-03-31 12:10:00,53.75,53.78,53.75,53.75,25500.0,37.185,37.2057,37.185,37.185,25500.0
2011-03-31 12:15:00,53.75,53.76,53.73,53.75,21700.0,37.185,37.1919,37.1711,37.185,21700.0
2011-03-31 12:20:00,53.75,53.78,53.75,53.76,23200.0,37.185,37.2057,37.185,37.1919,23200.0
2011-03-31 12:25:00,53.76,53.79,53.75,53.78,9800.0,37.1919,37.2126,37.185,37.2057,9800.0
2011-03-31 12:30:00,53.79,53.84,53.79,53.84,21700.0,37.2126,37.2472,37.2126,37.2472,21700.0
2011-03-31 12:35:00,53.85,53.86,53.84,53.86,25700.0,37.2541,37.2611,37.2472,37.2611,25700.0
2011-03-31 12:40:00,53.86,53.88,53.84,53.88,17700.0,37.2611,37.2749,37.2472,37.2749,17700.0
2011-03-31 12:45:00,53.88,53.88,53.8,53.81,20100.0,37.2749,37.2749,37.2196,37.2265,20100.0
2011-03-31 12:50:00,53.81,53.86,53.81,53.82,18500.0,37.2265,37.2611,37.2265,37.2334,18500.0
2011-03-31 12:55:00,53.83,53.87,53.82,53.83,14100.0,37.2403,37.268,37.2334,37.2403,14100.0
2011-03-31 13:00:00,53.83,53.88,53.82,53.87,20100.0,37.2403,37.2749,37.2334,37.268,20100.0
2011-03-31 13:05:00,53.86,53.86,53.85,53.85,1800.0,37.2611,37.2611,37.2541,37.2541,1800.0
2011-03-31 13:10:00,53.86,53.86,53.85,53.85,4900.0,37.2611,37.2611,37.2541,37.2541,4900.0
2011-03-31 13:15:00,53.85,53.86,53.83,53.83,10800.0,37.2541,37.2611,37.2403,37.2403,10800.0
2011-03-31 13:20:00,53.84,53.84,53.83,53.84,4400.0,37.2472,37.2472,37.2403,37.2472,4400.0
2011-03-31 13:25:00,53.83,53.85,53.83,53.84,13100.0,37.2403,37.2541,37.2403,37.2472,13100.0
2011-03-31 13:30:00,53.84,53.85,53.83,53.85,5700.0,37.2472,37.2541,37.2403,37.2541,5700.0
2011-03-31 13:35:00,53.84,53.85,53.82,53.82,8500.0,37.2472,37.2541,37.2334,37.2334,8500.0
2011-03-31 13:40:00,53.83,53.85,53.82,53.84,14800.0,37.2403,37.2541,37.2334,37.2472,14800.0
2011-03-31 13:45:00,53.83,53.84,53.75,53.75,48600.0,37.2403,37.2472,37.185,37.185,48600.0
2011-03-31 13:50:00,53.75,53.76,53.72,53.75,35200.0,37.185,37.1919,37.1642,37.185,35200.0
2011-03-31 13:55:00,53.75,53.76,53.72,53.74,24600.0,37.185,37.1919,37.1642,37.178,24600.0
2011-03-31 14:00:00,53.74,53.76,53.72,53.73,31700.0,37.178,37.1919,37.1642,37.1711,31700.0
2011-03-31 14:05:00,53.74,53.76,53.71,53.73,45500.0,37.178,37.1919,37.1573,37.1711,45500.0
2011-03-31 14:10:00,53.73,53.75,53.72,53.72,26800.0,37.1711,37.185,37.1642,37.1642,26800.0
2011-03-31 14:15:00,53.72,53.78,53.72,53.74,23400.0,37.1642,37.2057,37.1642,37.178,23400.0
2011-03-31 14:20:00,53.75,53.75,53.69,53.7,24800.0,37.185,37.185,37.1435,37.1504,24800.0
2011-03-31 14:25:00,53.7,53.71,53.66,53.66,15200.0,37.1504,37.1573,37.1227,37.1227,15200.0
2011-03-31 14:30:00,53.67,53.68,53.65,53.65,18800.0,37.1296,37.1365,37.1158,37.1158,18800.0
2011-03-31 14:35:00,53.65,53.66,53.65,53.65,13900.0,37.1158,37.1227,37.1158,37.1158,13900.0
2011-03-31 14:40:00,53.66,53.71,53.64,53.71,82000.0,37.1227,37.1573,37.1089,37.1573,82000.0
2011-03-31 14:45:00,53.7,53.73,53.69,53.73,37700.0,37.1504,37.1711,37.1435,37.1711,37700.0
2011-03-31 14:50:00,53.73,53.73,53.67,53.68,23300.0,37.1711,37.1711,37.1296,37.1365,23300.0
2011-03-31 14:55:00,53.68,53.74,53.67,53.71,32200.0,37.1365,37.178,37.1296,37.1573,32200.0
2011-03-31 15:00:00,53.71,53.77,53.69,53.76,43500.0,37.1573,37.1988,37.1435,37.1919,43500.0
2011-03-31 15:05:00,53.77,53.77,53.7,53.7,22600.0,37.1988,37.1988,37.1504,37.1504,22600.0
2011-03-31 15:10:00,53.7,53.74,53.68,53.73,31800.0,37.1504,37.178,37.1365,37.1711,31800.0
2011-03-31 15:15:00,53.72,53.77,53.72,53.77,27500.0,37.1642,37.1988,37.1642,37.1988,27500.0
2011-03-31 15:20:00,53.77,53.8,53.75,53.75,79200.0,37.1988,37.2196,37.185,37.185,79200.0
2011-03-31 15:25:00,53.75,53.76,53.71,53.71,63200.0,37.185,37.1919,37.1573,37.1573,63200.0
2011-03-31 15:30:00,53.71,53.73,53.69,53.71,118000.0,37.1573,37.1711,37.1435,37.1573,118000.0
2011-03-31 15:35:00,53.7,53.79,53.69,53.76,69900.0,37.1504,37.2126,37.1435,37.1919,69900.0
2011-03-31 15:40:00,53.76,53.8,53.75,53.77,49200.0,37.1919,37.2196,37.185,37.1988,49200.0
2011-03-31 15:45:00,53.77,53.79,53.7,53.79,118300.0,37.1988,37.2126,37.1504,37.2126,118300.0
2011-03-31 15:50:00,53.76,53.79,53.67,53.67,204000.0,37.1919,37.2126,37.1296,37.1296,204000.0
2011-03-31 15:55:00,53.68,53.7,53.46,53.46,608400.0,37.1365,37.1504,36.9843,36.9843,608400.0
2011-04-01 09:30:00,53.98,53.99,53.44,53.61,177700.0,37.3441,37.351,36.9705,37.0881,177700.0
2011-04-01 09:35:00,53.61,53.73,53.47,53.55,101800.0,37.0881,37.1711,36.9913,37.0466,101800.0
2011-04-01 09:40:00,53.53,53.58,53.34,53.44,65100.0,37.0328,37.0674,36.9013,36.9705,65100.0
2011-04-01 09:45:00,53.43,53.43,53.19,53.27,67100.0,36.9636,36.9636,36.7975,36.8529,67100.0
2011-04-01 09:50:00,53.27,53.33,53.2,53.32,44100.0,36.8529,36.8944,36.8045,36.8875,44100.0
2011-04-01 09:55:00,53.32,53.35,53.19,53.19,48300.0,36.8875,36.9082,36.7975,36.7975,48300.0
2011-04-01 10:00:00,53.2,53.35,53.18,53.29,57100.0,36.8045,36.9082,36.7906,36.8667,57100.0
2011-04-01 10:05:00,53.29,53.35,53.27,53.29,40900.0,36.8667,36.9082,36.8529,36.8667,40900.0
2011-04-01 10:10:00,53.29,53.31,53.18,53.18,75500.0,36.8667,36.8806,36.7906,36.7906,75500.0
2011-04-01 10:15:00,53.19,53.25,53.17,53.24,77900.0,36.7975,36.8391,36.7837,36.8321,77900.0
2011-04-01 10:20:00,53.24,53.36,53.24,53.3,73300.0,36.8321,36.9152,36.8321,36.8736,73300.0
2011-04-01 10:25:00,53.29,53.34,53.26,53.34,77500.0,36.8667,36.9013,36.846,36.9013,77500.0
2011-04-01 10:30:00,53.34,53.45,53.33,53.34,79100.0,36.9013,36.9774,36.8944,36.9013,79100.0
2011-04-01 10:35:00,53.32,53.32,53.25,53.31,72400.0,36.8875,36.8875,36.8391,36.8806,72400.0
2011-04-01 10:40:00,53.32,53.32,53.23,53.25,60400.0,36.8875,36.8875,36.8252,36.8391,60400.0
2011-04-01 10:45:00,53.25,53.27,53.22,53.24,66100.0,36.8391,36.8529,36.8183,36.8321,66100.0
2011-04-01 10:50:00,53.23,53.23,53.17,53.18,142300.0,36.8252,36.8252,36.7837,36.7906,142300.0
2011-04-01 10:55:00,53.18,53.2,53.15,53.18,63100.0,36.7906,36.8045,36.7699,36.7906,63100.0
2011-04-01 11:00:00,53.19,53.19,53.12,53.16,122600.0,36.7975,36.7975,36.7491,36.7768,122600.0
2011-04-01 11:05:00,53.16,53.19,53.15,53.15,52800.0,36.7768,36.7975,36.7699,36.7699,52800.0
2011-04-01 11:10:00,53.17,53.3,53.14,53.28,172000.0,36.7837,36.8736,36.763,36.8598,172000.0
2011-04-01 11:15:00,53.27,53.32,53.27,53.28,115800.0,36.8529,36.8875,36.8529,36.8598,115800.0
2011-04-01 11:20:00,53.29,53.3,53.24,53.25,72200.0,36.8667,36.8736,36.8321,36.8391,72200.0
2011-04-01 11:25:00,53.25,53.26,53.22,53.23,73000.0,36.8391,36.846,36.8183,36.8252,73000.0
2011-04-01 11:30:00,53.24,53.31,53.23,53.29,92300.0,36.8321,36.8806,36.8252,36.8667,92300.0
2011-04-01 11:35:00,53.29,53.29,53.26,53.28,41900.0,36.8667,36.8667,36.846,36.8598,41900.0
2011-04-01 11:40:00,53.28,53.28,53.23,53.23,75100.0,36.8598,36.8598,36.8252,36.8252,75100.0
2011-04-01 11:45:00,53.24,53.25,53.22,53.24,42900.0,36.8321,36.8391,36.8183,36.8321,42900.0
2011-04-01 11:50:00,53.24,53.25,53.23,53.24,35700.0,36.8321,36.8391,36.8252,36.8321,35700.0
2011-04-01 11:55:00,53.24,53.26,53.23,53.24,59300.0,36.8321,36.846,36.8252,36.8321,59300.0
2011-04-01 12:00:00,53.24,53.25,53.23,53.24,53900.0,36.8321,36.8391,36.8252,36.8321,53900.0
2011-04-01 12:05:00,53.24,53.25,53.2,53.24,87300.0,36.8321,36.8391,36.8045,36.8321,87300.0
2011-04-01 12:10:00,53.24,53.26,53.24,53.26,60800.0,36.8321,36.846,36.8321,36.846,60800.0
2011-04-01 12:15:00,53.26,53.29,53.25,53.28,92000.0,36.846,36.8667,36.8391,36.8598,92000.0
2011-04-01 12:20:00,53.29,53.29,53.25,53.26,42200.0,36.8667,36.8667,36.8391,36.846,42200.0
2011-04-01 12:25:00,53.25,53.26,53.2,53.21,81400.0,36.8391,36.846,36.8045,36.8114,81400.0
2011-04-01 12:30:00,53.21,53.26,53.2,53.25,36700.0,36.8114,36.846,36.8045,36.8391,36700.0
2011-04-01 12:35:00,53.26,53.27,53.25,53.25,31200.0,36.846,36.8529,36.8391,36.8391,31200.0
2011-04-01 12:40:00,53.25,53.26,53.23,53.24,28300.0,36.8391,36.846,36.8252,36.8321,28300.0
2011-04-01 12:45:00,53.24,53.26,53.2,53.24,58900.0,36.8321,36.846,36.8045,36.8321,58900.0
2011-04-01 12:50:00,53.24,53.26,53.23,53.25,40500.0,36.8321,36.846,36.8252,36.8391,40500.0
2011-04-01 12:55:00,53.25,53.25,53.23,53.25,74000.0,36.8391,36.8391,36.8252,36.8391,74000.0
2011-04-01 13:00:00,53.24,53.25,53.23,53.23,52700.0,36.8321,36.8391,36.8252,36.8252,52700.0
2011-04-01 13:05:00,53.24,53.25,53.23,53.23,31700.0,36.8321,36.8391,36.8252,36.8252,31700.0
2011-04-01 13:10:00,53.23,53.24,53.19,53.2,138800.0,36.8252,36.8321,36.7975,36.8045,138800.0
2011-04-01 13:15:00,53.2,53.22,53.19,53.2,33800.0,36.8045,36.8183,36.7975,36.8045,33800.0
2011-04-01 13:20:00,53.2,53.21,53.14,53.16,76700.0,36.8045,36.8114,36.763,36.7768,76700.0
2011-04-01 13:25:00,53.16,53.18,53.13,53.14,30300.0,36.7768,36.7906,36.756,36.763,30300.0
2011-04-01 13:30:00,53.14,53.16,53.09,53.1,99500.0,36.763,36.7768,36.7284,36.7353,99500.0
2011-04-01 13:35:00,53.1,53.1,53.07,53.08,45300.0,36.7353,36.7353,36.7145,36.7214,45300.0
2011-04-01 13:40:00,53.09,53.11,53.07,53.08,67000.0,36.7284,36.7422,36.7145,36.7214,67000.0
2011-04-01 13:45:00,53.09,53.1,53.05,53.1,37800.0,36.7284,36.7353,36.7007,36.7353,37800.0
2011-04-01 13:50:00,53.1,53.16,53.1,53.14,43900.0,36.7353,36.7768,36.7353,36.763,43900.0
2011-04-01 13:55:00,53.13,53.15,53.05,53.06,97700.0,36.756,36.7699,36.7007,36.7076,97700.0
2011-04-01 14:00:00,53.05,53.1,53.0,53.02,258800.0,36.7007,36.7353,36.6661,36.6799,258800.0
2011-04-01 14:05:00,53.02,53.03,52.9,52.9,227700.0,36.6799,36.6869,36.5969,36.5969,227700.0
2011-04-01 14:10:00,52.89,53.0,52.89,53.0,73200.0,36.59,36.6661,36.59,36.6661,73200.0
2011-04-01 14:15:00,53.0,53.02,52.95,52.97,74700.0,36.6661,36.6799,36.6315,36.6454,74700.0
2011-04-01 14:20:00,52.97,53.0,52.97,53.0,22300.0,36.6454,36.6661,36.6454,36.6661,22300.0
2011-04-01 14:25:00,52.99,53.01,52.99,53.0,36400.0,36.6592,36.673,36.6592,36.6661,36400.0
2011-04-01 14:30:00,53.0,53.0,52.93,52.94,78800.0,36.6661,36.6661,36.6177,36.6246,78800.0
2011-04-01 14:35:00,52.94,52.94,52.89,52.9,65200.0,36.6246,36.6246,36.59,36.5969,65200.0
2011-04-01 14:40:00,52.9,52.91,52.84,52.86,132700.0,36.5969,36.6038,36.5554,36.5693,132700.0
2011-04-01 14:45:00,52.86,52.9,52.83,52.85,107800.0,36.5693,36.5969,36.5485,36.5623,107800.0
2011-04-01 14:50:00,52.85,52.86,52.76,52.8,141300.0,36.5623,36.5693,36.5001,36.5277,141300.0
2011-04-01 14:55:00,52.8,52.96,52.79,52.95,69800.0,36.5277,36.6384,36.5208,36.6315,69800.0
2011-04-01 15:00:00,52.95,53.01,52.92,52.99,115100.0,36.6315,36.673,36.6108,36.6592,115100.0
2011-04-01 15:05:00,53.0,53.01,52.99,52.99,75500.0,36.6661,36.673,36.6592,36.6592,75500.0
2011-04-01 15:10:00,52.99,53.01,52.96,53.0,128400.0,36.6592,36.673,36.6384,36.6661,128400.0
2011-04-01 15:15:00,53.0,53.06,52.98,53.04,124100.0,36.6661,36.7076,36.6523,36.6938,124100.0
2011-04-01 15:20:00,53.04,53.09,53.03,53.08,102700.0,36.6938,36.7284,36.6869,36.7214,102700.0
2011-04-01 15:25:00,53.07,53.08,52.99,53.0,140400.0,36.7145,36.7214,36.6592,36.6661,140400.0
2011-04-01 15:30:00,53.0,53.03,53.0,53.0,85400.0,36.6661,36.6869,36.6661,36.6661,85400.0
2011-04-01 15:35:00,53.0,53.03,52.99,53.02,103600.0,36.6661,36.6869,36.6592,36.6799,103600.0
2011-04-01 15:40:00,53.03,53.09,53.01,53.09,187200.0,36.6869,36.7284,36.673,36.7284,187200.0
2011-04-01 15:45:00,53.09,53.13,52.99,53.0,184300.0,36.7284,36.756,36.6592,36.6661,184300.0
2011-04-01 15:50:00,53.0,53.06,52.99,53.06,333800.0,36.6661,36.7076,36.6592,36.7076,333800.0
2011-04-01 15:55:00,53.05,53.07,52.99,53.07,587300.0,36.7007,36.7145,36.6592,36.7145,587300.0
2011-04-04 09:30:00,53.32,53.48,53.21,53.43,112800.0,36.8875,36.9982,36.8114,36.9636,112800.0
2011-04-04 09:35:00,53.41,53.49,53.41,53.48,68800.0,36.9497,37.0051,36.9497,36.9982,68800.0
2011-04-04 09:40:00,53.48,53.49,53.4,53.44,46800.0,36.9982,37.0051,36.9428,36.9705,46800.0
2011-04-04 09:45:00,53.43,53.45,53.35,53.36,80700.0,36.9636,36.9774,36.9082,36.9152,80700.0
2011-04-04 09:50:00,53.36,53.37,53.29,53.36,55000.0,36.9152,36.9221,36.8667,36.9152,55000.0
2011-04-04 09:55:00,53.37,53.46,53.35,53.46,36000.0,36.9221,36.9843,36.9082,36.9843,36000.0
2011-04-04 10:00:00,53.46,53.5,53.44,53.48,115300.0,36.9843,37.012,36.9705,36.9982,115300.0
2011-04-04 10:05:00,53.49,53.56,53.49,53.54,87000.0,37.0051,37.0535,37.0051,37.0397,87000.0
2011-04-04 10:10:00,53.54,53.55,53.5,53.55,34900.0,37.0397,37.0466,37.012,37.0466,34900.0
2011-04-04 10:15:00,53.54,53.58,53.51,53.58,256800.0,37.0397,37.0674,37.0189,37.0674,256800.0
2011-04-04 10:20:00,53.58,53.67,53.57,53.67,51400.0,37.0674,37.1296,37.0604,37.1296,51400.0
2011-04-04 10:25:00,53.67,53.76,53.67,53.76,74400.0,37.1296,37.1919,37.1296,37.1919,74400.0
2011-04-04 10:30:00,53.77,53.81,53.74,53.75,79900.0,37.1988,37.2265,37.178,37.185,79900.0
2011-04-04 10:35:00,53.75,53.79,53.72,53.72,72100.0,37.185,37.2126,37.1642,37.1642,72100.0
2011-04-04 10:40:00,53.73,53.83,53.73,53.82,35900.0,37.1711,37.2403,37.1711,37.2334,35900.0
2011-04-04 10:45:00,53.82,53.84,53.77,53.84,35600.0,37.2334,37.2472,37.1988,37.2472,35600.0
2011-04-04 10:50:00,53.84,53.89,53.83,53.86,29000.0,37.2472,37.2818,37.2403,37.2611,29000.0
2011-04-04 10:55:00,53.86,53.86,53.75,53.77,41800.0,37.2611,37.2611,37.185,37.1988,41800.0
2011-04-04 11:00:00,53.77,53.86,53.75,53.83,38300.0,37.1988,37.2611,37.185,37.2403,38300.0
2011-04-04 11:05:00,53.84,53.85,53.79,53.85,30800.0,37.2472,37.2541,37.2126,37.2541,30800.0
2011-04-04 11:10:00,53.85,53.9,53.83,53.86,63000.0,37.2541,37.2887,37.2403,37.2611,63000.0
2011-04-04 11:15:00,53.86,53.91,53.85,53.9,27600.0,37.2611,37.2957,37.2541,37.2887,27600.0
2011-04-04 11:20:00,53.91,53.94,53.87,53.94,25300.0,37.2957,37.3164,37.268,37.3164,25300.0
2011-04-04 11:25:00,53.94,54.0,53.91,53.95,95800.0,37.3164,37.3579,37.2957,37.3233,95800.0
2011-04-04 11:30:00,53.94,54.03,53.94,54.02,90600.0,37.3164,37.3787,37.3164,37.3718,90600.0
2011-04-04 11:35:00,54.02,54.16,54.01,54.15,104200.0,37.3718,37.4686,37.3648,37.4617,104200.0
2011-04-04 11:40:00,54.15,54.15,54.07,54.09,89300.0,37.4617,37.4617,37.4063,37.4202,89300.0
2011-04-04 11:45:00,54.1,54.14,54.08,54.14,52100.0,37.4271,37.4548,37.4133,37.4548,52100.0
2011-04-04 11:50:00,54.14,54.21,54.13,54.2,86400.0,37.4548,37.5032,37.4479,37.4963,86400.0
2011-04-04 11:55:00,54.2,54.27,54.2,54.24,89600.0,37.4963,37.5447,37.4963,37.524,89600.0
2011-04-04 12:00:00,54.23,54.28,54.23,54.27,63900.0,37.517,37.5516,37.517,37.5447,63900.0
2011-04-04 12:05:00,54.26,54.29,54.25,54.28,45700.0,37.5378,37.5585,37.5309,37.5516,45700.0
2011-04-04 12:10:00,54.27,54.3,54.25,54.29,29400.0,37.5447,37.5655,37.5309,37.5585,29400.0
2011-04-04 12:15:00,54.29,54.29,54.25,54.25,48200.0,37.5585,37.5585,37.5309,37.5309,48200.0
2011-04-04 12:20:00,54.26,54.3,54.25,54.3,59300.0,37.5378,37.5655,37.5309,37.5655,59300.0
2011-04-04 12:25:00,54.29,54.3,54.27,54.28,26900.0,37.5585,37.5655,37.5447,37.5516,26900.0
2011-04-04 12:30:00,54.28,54.28,54.22,54.24,85000.0,37.5516,37.5516,37.5101,37.524,85000.0
2011-04-04 12:35:00,54.24,54.24,54.16,54.17,52200.0,37.524,37.524,37.4686,37.4755,52200.0
2011-04-04 12:40:00,54.17,54.18,54.14,54.18,61600.0,37.4755,37.4824,37.4548,37.4824,61600.0
2011-04-04 12:45:00,54.18,54.18,54.11,54.13,63700.0,37.4824,37.4824,37.434,37.4479,63700.0
2011-04-04 12:50:00,54.13,54.13,54.1,54.11,61100.0,37.4479,37.4479,37.4271,37.434,61100.0
2011-04-04 12:55:00,54.11,54.13,54.06,54.07,60900.0,37.434,37.4479,37.3994,37.4063,60900.0
2011-04-04 13:00:00,54.08,54.11,54.05,54.09,22800.0,37.4133,37.434,37.3925,37.4202,22800.0
2011-04-04 13:05:00,54.09,54.09,54.05,54.08,19700.0,37.4202,37.4202,37.3925,37.4133,19700.0
2011-04-04 13:10:00,54.08,54.09,54.06,54.09,20200.0,37.4133,37.4202,37.3994,37.4202,20200.0
2011-04-04 13:15:00,54.08,54.11,54.07,54.08,23500.0,37.4133,37.434,37.4063,37.4133,23500.0
2011-04-04 13:20:00,54.08,54.09,54.07,54.07,22300.0,37.4133,37.4202,37.4063,37.4063,22300.0
2011-04-04 13:25:00,54.07,54.09,54.07,54.09,29200.0,37.4063,37.4202,37.4063,37.4202,29200.0
2011-04-04 13:30:00,54.08,54.09,54.06,54.08,32300.0,37.4133,37.4202,37.3994,37.4133,32300.0
2011-04-04 13:35:00,54.08,54.11,54.07,54.07,38100.0,37.4133,37.434,37.4063,37.4063,38100.0
2011-04-04 13:40:00,54.08,54.12,54.07,54.08,46400.0,37.4133,37.4409,37.4063,37.4133,46400.0
2011-04-04 13:45:00,54.07,54.09,54.06,54.08,52900.0,37.4063,37.4202,37.3994,37.4133,52900.0
2011-04-04 13:50:00,54.08,54.1,54.04,54.09,53500.0,37.4133,37.4271,37.3856,37.4202,53500.0
2011-04-04 13:55:00,54.1,54.1,54.05,54.06,50700.0,37.4271,37.4271,37.3925,37.3994,50700.0
2011-04-04 14:00:00,54.06,54.06,54.0,54.0,59700.0,37.3994,37.3994,37.3579,37.3579,59700.0
2011-04-04 14:05:00,54.01,54.06,54.0,54.02,58200.0,37.3648,37.3994,37.3579,37.3718,58200.0
2011-04-04 14:10:00,54.02,54.03,54.0,54.01,20100.0,37.3718,37.3787,37.3579,37.3648,20100.0
2011-04-04 14:15:00,54.0,54.01,54.0,54.0,16700.0,37.3579,37.3648,37.3579,37.3579,16700.0
2011-04-04 14:20:00,54.0,54.01,53.93,53.98,102500.0,37.3579,37.3648,37.3095,37.3441,102500.0
2011-04-04 14:25:00,53.98,54.02,53.96,54.02,33500.0,37.3441,37.3718,37.3302,37.3718,33500.0
2011-04-04 14:30:00,54.02,54.03,54.0,54.01,39400.0,37.3718,37.3787,37.3579,37.3648,39400.0
2011-04-04 14:35:00,54.0,54.03,54.0,54.02,34200.0,37.3579,37.3787,37.3579,37.3718,34200.0
2011-04-04 14:40:00,54.02,54.04,54.0,54.02,29800.0,37.3718,37.3856,37.3579,37.3718,29800.0
2011-04-04 14:45:00,54.01,54.05,54.01,54.03,32600.0,37.3648,37.3925,37.3648,37.3787,32600.0
2011-04-04 14:50:00,54.03,54.06,54.03,54.03,60700.0,37.3787,37.3994,37.3787,37.3787,60700.0
2011-04-04 14:55:00,54.02,54.05,54.0,54.03,78700.0,37.3718,37.3925,37.3579,37.3787,78700.0
2011-04-04 15:00:00,54.03,54.07,53.97,53.97,118600.0,37.3787,37.4063,37.3372,37.3372,118600.0
2011-04-04 15:05:00,53.97,53.98,53.91,53.93,69200.0,37.3372,37.3441,37.2957,37.3095,69200.0
2011-04-04 15:10:00,53.93,53.98,53.92,53.97,39500.0,37.3095,37.3441,37.3026,37.3372,39500.0
2011-04-04 15:15:00,53.96,54.0,53.96,53.99,36800.0,37.3302,37.3579,37.3302,37.351,36800.0
2011-04-04 15:20:00,53.99,54.01,53.97,53.98,49000.0,37.351,37.3648,37.3372,37.3441,49000.0
2011-04-04 15:25:00,53.98,54.03,53.95,54.0,73200.0,37.3441,37.3787,37.3233,37.3579,73200.0
2011-04-04 15:30:00,54.0,54.02,54.0,54.0,47700.0,37.3579,37.3718,37.3579,37.3579,47700.0
2011-04-04 15:35:00,54.0,54.04,54.0,54.03,79400.0,37.3579,37.3856,37.3579,37.3787,79400.0
2011-04-04 15:40:00,54.03,54.04,53.97,54.03,143300.0,37.3787,37.3856,37.3372,37.3787,143300.0
2011-04-04 15:45:00,54.03,54.05,53.95,54.0,205900.0,37.3787,37.3925,37.3233,37.3579,205900.0
2011-04-04 15:50:00,54.0,54.02,53.97,53.97,139100.0,37.3579,37.3718,37.3372,37.3372,139100.0
2011-04-04 15:55:00,53.97,54.03,53.95,54.03,251300.0,37.3372,37.3787,37.3233,37.3787,251300.0
2011-04-05 09:30:00,53.95,54.28,53.95,54.06,151000.0,37.3233,37.5516,37.3233,37.3994,151000.0
2011-04-05 09:35:00,54.06,54.33,54.03,54.31,113000.0,37.3994,37.5862,37.3787,37.5724,113000.0
2011-04-05 09:40:00,54.3,54.33,54.15,54.17,77800.0,37.5655,37.5862,37.4617,37.4755,77800.0
2011-04-05 09:45:00,54.17,54.23,54.16,54.23,67900.0,37.4755,37.517,37.4686,37.517,67900.0
2011-04-05 09:50:00,54.23,54.34,54.23,54.3,58800.0,37.517,37.5931,37.517,37.5655,58800.0
2011-04-05 09:55:00,54.3,54.37,54.23,54.3,55400.0,37.5655,37.6139,37.517,37.5655,55400.0
2011-04-05 10:00:00,54.29,54.32,54.11,54.17,74800.0,37.5585,37.5793,37.434,37.4755,74800.0
2011-04-05 10:05:00,54.17,54.17,54.04,54.11,72000.0,37.4755,37.4755,37.3856,37.434,72000.0
2011-04-05 10:10:00,54.11,54.11,54.07,54.08,77400.0,37.434,37.434,37.4063,37.4133,77400.0
2011-04-05 10:15:00,54.08,54.2,54.08,54.14,41700.0,37.4133,37.4963,37.4133,37.4548,41700.0
2011-04-05 10:20:00,54.13,54.16,54.08,54.13,56900.0,37.4479,37.4686,37.4133,37.4479,56900.0
2011-04-05 10:25:00,54.13,54.16,54.12,54.15,91800.0,37.4479,37.4686,37.4409,37.4617,91800.0
2011-04-05 10:30:00,54.16,54.21,54.13,54.13,64100.0,37.4686,37.5032,37.4479,37.4479,64100.0
2011-04-05 10:35:00,54.13,54.16,54.11,54.11,38900.0,37.4479,37.4686,37.434,37.434,38900.0
2011-04-05 10:40:00,54.12,54.12,54.04,54.04,61900.0,37.4409,37.4409,37.3856,37.3856,61900.0
2011-04-05 10:45:00,54.05,54.05,53.96,53.99,80100.0,37.3925,37.3925,37.3302,37.351,80100.0
2011-04-05 10:50:00,53.98,54.01,53.96,53.98,26200.0,37.3441,37.3648,37.3302,37.3441,26200.0
2011-04-05 10:55:00,53.98,54.1,53.98,54.1,53500.0,37.3441,37.4271,37.3441,37.4271,53500.0
2011-04-05 11:00:00,54.1,54.2,54.1,54.13,50800.0,37.4271,37.4963,37.4271,37.4479,50800.0
2011-04-05 11:05:00,54.14,54.14,54.11,54.14,40300.0,37.4548,37.4548,37.434,37.4548,40300.0
2011-04-05 11:10:00,54.14,54.14,54.07,54.08,45300.0,37.4548,37.4548,37.4063,37.4133,45300.0
2011-04-05 11:15:00,54.08,54.08,54.03,54.03,32000.0,37.4133,37.4133,37.3787,37.3787,32000.0
2011-04-05 11:20:00,54.02,54.02,53.98,54.01,26900.0,37.3718,37.3718,37.3441,37.3648,26900.0
2011-04-05 11:25:00,54.0,54.06,53.99,54.05,39100.0,37.3579,37.3994,37.351,37.3925,39100.0
2011-04-05 11:30:00,54.06,54.09,54.05,54.09,29300.0,37.3994,37.4202,37.3925,37.4202,29300.0
2011-04-05 11:35:00,54.1,54.17,54.09,54.17,44000.0,37.4271,37.4755,37.4202,37.4755,44000.0
2011-04-05 11:40:00,54.17,54.23,54.15,54.23,45400.0,37.4755,37.517,37.4617,37.517,45400.0
2011-04-05 11:45:00,54.22,54.25,54.14,54.14,34700.0,37.5101,37.5309,37.4548,37.4548,34700.0
2011-04-05 11:50:00,54.14,54.16,54.08,54.15,30000.0,37.4548,37.4686,37.4133,37.4617,30000.0
2011-04-05 11:55:00,54.15,54.26,54.14,54.21,70200.0,37.4617,37.5378,37.4548,37.5032,70200.0
2011-04-05 12:00:00,54.2,54.22,54.17,54.22,27800.0,37.4963,37.5101,37.4755,37.5101,27800.0
2011-04-05 12:05:00,54.22,54.23,54.17,54.21,21400.0,37.5101,37.517,37.4755,37.5032,21400.0
2011-04-05 12:10:00,54.2,54.24,54.2,54.24,17900.0,37.4963,37.524,37.4963,37.524,17900.0
2011-04-05 12:15:00,54.23,54.25,54.2,54.2,42600.0,37.517,37.5309,37.4963,37.4963,42600.0
2011-04-05 12:20:00,54.2,54.2,54.06,54.08,63500.0,37.4963,37.4963,37.3994,37.4133,63500.0
2011-04-05 12:25:00,54.07,54.12,54.05,54.09,30200.0,37.4063,37.4409,37.3925,37.4202,30200.0
2011-04-05 12:30:00,54.1,54.13,54.07,54.08,36300.0,37.4271,37.4479,37.4063,37.4133,36300.0
2011-04-05 12:35:00,54.08,54.08,53.98,53.98,33200.0,37.4133,37.4133,37.3441,37.3441,33200.0
2011-04-05 12:40:00,53.99,54.01,53.97,54.0,40300.0,37.351,37.3648,37.3372,37.3579,40300.0
2011-04-05 12:45:00,54.0,54.09,54.0,54.09,38000.0,37.3579,37.4202,37.3579,37.4202,38000.0
2011-04-05 12:50:00,54.09,54.16,54.09,54.16,35800.0,37.4202,37.4686,37.4202,37.4686,35800.0
2011-04-05 12:55:00,54.16,54.21,54.16,54.19,51800.0,37.4686,37.5032,37.4686,37.4894,51800.0
2011-04-05 13:00:00,54.19,54.2,54.16,54.2,32000.0,37.4894,37.4963,37.4686,37.4963,32000.0
2011-04-05 13:05:00,54.2,54.23,54.19,54.23,23300.0,37.4963,37.517,37.4894,37.517,23300.0
2011-04-05 13:10:00,54.22,54.25,54.22,54.25,23900.0,37.5101,37.5309,37.5101,37.5309,23900.0
2011-04-05 13:15:00,54.25,54.29,54.24,54.28,33400.0,37.5309,37.5585,37.524,37.5516,33400.0
2011-04-05 13:20:00,54.28,54.29,54.25,54.25,24600.0,37.5516,37.5585,37.5309,37.5309,24600.0
2011-04-05 13:25:00,54.25,54.27,54.24,54.27,26800.0,37.5309,37.5447,37.524,37.5447,26800.0
2011-04-05 13:30:00,54.27,54.3,54.26,54.3,26800.0,37.5447,37.5655,37.5378,37.5655,26800.0
2011-04-05 13:35:00,54.3,54.32,54.29,54.31,41300.0,37.5655,37.5793,37.5585,37.5724,41300.0
2011-04-05 13:40:00,54.31,54.32,54.24,54.24,34100.0,37.5724,37.5793,37.524,37.524,34100.0
2011-04-05 13:45:00,54.25,54.25,54.17,54.17,29600.0,37.5309,37.5309,37.4755,37.4755,29600.0
2011-04-05 13:50:00,54.16,54.16,54.07,54.08,45900.0,37.4686,37.4686,37.4063,37.4133,45900.0
2011-04-05 13:55:00,54.08,54.15,54.08,54.14,33600.0,37.4133,37.4617,37.4133,37.4548,33600.0
2011-04-05 14:00:00,54.13,54.19,54.07,54.07,71900.0,37.4479,37.4894,37.4063,37.4063,71900.0
2011-04-05 14:05:00,54.06,54.09,54.01,54.09,45400.0,37.3994,37.4202,37.3648,37.4202,45400.0
2011-04-05 14:10:00,54.08,54.16,54.08,54.12,59600.0,37.4133,37.4686,37.4133,37.4409,59600.0
2011-04-05 14:15:00,54.12,54.2,54.1,54.2,43000.0,37.4409,37.4963,37.4271,37.4963,43000.0
2011-04-05 14:20:00,54.21,54.26,54.21,54.23,38500.0,37.5032,37.5378,37.5032,37.517,38500.0
2011-04-05 14:25:00,54.22,54.23,54.19,54.2,29400.0,37.5101,37.517,37.4894,37.4963,29400.0
2011-04-05 14:30:00,54.2,54.22,54.15,54.16,27700.0,37.4963,37.5101,37.4617,37.4686,27700.0
2011-04-05 14:35:00,54.14,54.18,54.09,54.1,35600.0,37.4548,37.4824,37.4202,37.4271,35600.0
2011-04-05 14:40:00,54.09,54.09,54.04,54.09,36800.0,37.4202,37.4202,37.3856,37.4202,36800.0
2011-04-05 14:45:00,54.08,54.11,54.06,54.09,35700.0,37.4133,37.434,37.3994,37.4202,35700.0
2011-04-05 14:50:00,54.08,54.11,54.05,54.07,22000.0,37.4133,37.434,37.3925,37.4063,22000.0
2011-04-05 14:55:00,54.08,54.14,54.08,54.14,48500.0,37.4133,37.4548,37.4133,37.4548,48500.0
2011-04-05 15:00:00,54.14,54.18,54.12,54.12,65400.0,37.4548,37.4824,37.4409,37.4409,65400.0
2011-04-05 15:05:00,54.12,54.13,53.99,54.0,85900.0,37.4409,37.4479,37.351,37.3579,85900.0
2011-04-05 15:10:00,54.0,54.02,53.96,54.01,66800.0,37.3579,37.3718,37.3302,37.3648,66800.0
2011-04-05 15:15:00,54.01,54.01,53.95,54.01,35400.0,37.3648,37.3648,37.3233,37.3648,35400.0
2011-04-05 15:20:00,54.0,54.02,53.98,54.0,74700.0,37.3579,37.3718,37.3441,37.3579,74700.0
2011-04-05 15:25:00,54.0,54.02,54.0,54.02,19600.0,37.3579,37.3718,37.3579,37.3718,19600.0
2011-04-05 15:30:00,54.02,54.04,53.97,53.98,57500.0,37.3718,37.3856,37.3372,37.3441,57500.0
2011-04-05 15:35:00,53.98,54.02,53.97,54.02,48300.0,37.3441,37.3718,37.3372,37.3718,48300.0
2011-04-05 15:40:00,54.02,54.04,53.97,53.98,56800.0,37.3718,37.3856,37.3372,37.3441,56800.0
2011-04-05 15:45:00,53.97,54.01,53.95,54.0,98000.0,37.3372,37.3648,37.3233,37.3579,98000.0
2011-04-05 15:50:00,54.0,54.04,53.91,53.98,213500.0,37.3579,37.3856,37.2957,37.3441,213500.0
2011-04-05 15:55:00,53.97,54.07,53.97,54.06,223400.0,37.3372,37.4063,37.3372,37.3994,223400.0
2011-04-06 09:30:00,54.32,54.36,54.21,54.35,78800.0,37.5793,37.607,37.5032,37.6001,78800.0
2011-04-06 09:35:00,54.34,54.36,54.26,54.3,86200.0,37.5931,37.607,37.5378,37.5655,86200.0
2011-04-06 09:40:00,54.3,54.42,54.24,54.34,72300.0,37.5655,37.6485,37.524,37.5931,72300.0
2011-04-06 09:45:00,54.32,54.44,54.29,54.44,78300.0,37.5793,37.6623,37.5585,37.6623,78300.0
2011-04-06 09:50:00,54.44,54.52,54.39,54.51,203500.0,37.6623,37.7177,37.6277,37.7107,203500.0
2011-04-06 09:55:00,54.51,54.53,54.47,54.51,114300.0,37.7107,37.7246,37.6831,37.7107,114300.0
2011-04-06 10:00:00,54.51,54.53,54.45,54.49,105900.0,37.7107,37.7246,37.6692,37.6969,105900.0
2011-04-06 10:05:00,54.5,54.56,54.48,54.55,64200.0,37.7038,37.7453,37.69,37.7384,64200.0
2011-04-06 10:10:00,54.54,54.55,54.31,54.32,174700.0,37.7315,37.7384,37.5724,37.5793,174700.0
2011-04-06 10:15:00,54.33,54.36,54.16,54.19,105000.0,37.5862,37.607,37.4686,37.4894,105000.0
2011-04-06 10:20:00,54.19,54.22,54.17,54.17,84600.0,37.4894,37.5101,37.4755,37.4755,84600.0
2011-04-06 10:25:00,54.17,54.27,54.16,54.27,41200.0,37.4755,37.5447,37.4686,37.5447,41200.0
2011-04-06 10:30:00,54.26,54.27,54.17,54.26,55100.0,37.5378,37.5447,37.4755,37.5378,55100.0
2011-04-06 10:35:00,54.25,54.27,54.17,54.27,53600.0,37.5309,37.5447,37.4755,37.5447,53600.0
2011-04-06 10:40:00,54.25,54.34,54.24,54.32,48400.0,37.5309,37.5931,37.524,37.5793,48400.0
2011-04-06 10:45:00,54.32,54.35,54.3,54.3,21500.0,37.5793,37.6001,37.5655,37.5655,21500.0
2011-04-06 10:50:00,54.3,54.34,54.25,54.32,51800.0,37.5655,37.5931,37.5309,37.5793,51800.0
2011-04-06 10:55:00,54.32,54.33,54.22,54.23,67200.0,37.5793,37.5862,37.5101,37.517,67200.0
2011-04-06 11:00:00,54.23,54.3,54.22,54.26,42400.0,37.517,37.5655,37.5101,37.5378,42400.0
2011-04-06 11:05:00,54.26,54.27,54.11,54.11,123200.0,37.5378,37.5447,37.434,37.434,123200.0
2011-04-06 11:10:00,54.1,54.12,54.03,54.09,86100.0,37.4271,37.4409,37.3787,37.4202,86100.0
2011-04-06 11:15:00,54.09,54.15,54.06,54.07,103700.0,37.4202,37.4617,37.3994,37.4063,103700.0
2011-04-06 11:20:00,54.07,54.08,54.04,54.08,34700.0,37.4063,37.4133,37.3856,37.4133,34700.0
2011-04-06 11:25:00,54.08,54.09,54.01,54.02,91200.0,37.4133,37.4202,37.3648,37.3718,91200.0
2011-04-06 11:30:00,54.02,54.06,54.0,54.04,70500.0,37.3718,37.3994,37.3579,37.3856,70500.0
2011-04-06 11:35:00,54.04,54.1,54.03,54.08,66900.0,37.3856,37.4271,37.3787,37.4133,66900.0
2011-04-06 11:40:00,54.08,54.12,54.08,54.11,37200.0,37.4133,37.4409,37.4133,37.434,37200.0
2011-04-06 11:45:00,54.11,54.22,54.11,54.21,33500.0,37.434,37.5101,37.434,37.5032,33500.0
2011-04-06 11:50:00,54.22,54.23,54.08,54.15,54100.0,37.5101,37.517,37.4133,37.4617,54100.0
2011-04-06 11:55:00,54.15,54.17,54.04,54.05,38300.0,37.4617,37.4755,37.3856,37.3925,38300.0
2011-04-06 12:00:00,54.04,54.08,54.01,54.01,25600.0,37.3856,37.4133,37.3648,37.3648,25600.0
2011-04-06 12:05:00,54.01,54.03,53.99,54.0,57600.0,37.3648,37.3787,37.351,37.3579,57600.0
2011-04-06 12:10:00,54.0,54.06,53.99,54.06,38200.0,37.3579,37.3994,37.351,37.3994,38200.0
2011-04-06 12:15:00,54.06,54.11,54.03,54.1,36100.0,37.3994,37.434,37.3787,37.4271,36100.0
2011-04-06 12:20:00,54.1,54.17,54.1,54.14,38000.0,37.4271,37.4755,37.4271,37.4548,38000.0
2011-04-06 12:25:00,54.14,54.14,54.07,54.09,21200.0,37.4548,37.4548,37.4063,37.4202,21200.0
2011-04-06 12:30:00,54.09,54.09,54.06,54.07,16400.0,37.4202,37.4202,37.3994,37.4063,16400.0
2011-04-06 12:35:00,54.07,54.09,54.07,54.09,15000.0,37.4063,37.4202,37.4063,37.4202,15000.0
2011-04-06 12:40:00,54.09,54.13,54.08,54.08,36100.0,37.4202,37.4479,37.4133,37.4133,36100.0
2011-04-06 12:45:00,54.08,54.12,54.07,54.1,25400.0,37.4133,37.4409,37.4063,37.4271,25400.0
2011-04-06 12:50:00,54.1,54.17,54.1,54.16,50200.0,37.4271,37.4755,37.4271,37.4686,50200.0
2011-04-06 12:55:00,54.16,54.17,54.13,54.14,25300.0,37.4686,37.4755,37.4479,37.4548,25300.0
2011-04-06 13:00:00,54.15,54.22,54.14,54.18,55000.0,37.4617,37.5101,37.4548,37.4824,55000.0
2011-04-06 13:05:00,54.17,54.21,54.16,54.21,24900.0,37.4755,37.5032,37.4686,37.5032,24900.0
2011-04-06 13:10:00,54.22,54.27,54.18,54.19,26300.0,37.5101,37.5447,37.4824,37.4894,26300.0
2011-04-06 13:15:00,54.19,54.27,54.19,54.24,50400.0,37.4894,37.5447,37.4894,37.524,50400.0
2011-04-06 13:20:00,54.23,54.23,54.19,54.2,9200.0,37.517,37.517,37.4894,37.4963,9200.0
2011-04-06 13:25:00,54.21,54.21,54.18,54.19,8900.0,37.5032,37.5032,37.4824,37.4894,8900.0
2011-04-06 13:30:00,54.19,54.21,54.14,54.16,40000.0,37.4894,37.5032,37.4548,37.4686,40000.0
2011-04-06 13:35:00,54.16,54.18,54.1,54.12,23800.0,37.4686,37.4824,37.4271,37.4409,23800.0
2011-04-06 13:40:00,54.11,54.16,54.09,54.16,45800.0,37.434,37.4686,37.4202,37.4686,45800.0
2011-04-06 13:45:00,54.16,54.17,54.1,54.1,34900.0,37.4686,37.4755,37.4271,37.4271,34900.0
2011-04-06 13:50:00,54.1,54.13,54.1,54.11,17400.0,37.4271,37.4479,37.4271,37.434,17400.0
2011-04-06 13:55:00,54.11,54.11,54.09,54.1,14300.0,37.434,37.434,37.4202,37.4271,14300.0
2011-04-06 14:00:00,54.1,54.14,54.1,54.14,24000.0,37.4271,37.4548,37.4271,37.4548,24000.0
2011-04-06 14:05:00,54.14,54.17,54.14,54.17,13800.0,37.4548,37.4755,37.4548,37.4755,13800.0
2011-04-06 14:10:00,54.17,54.18,54.12,54.13,38800.0,37.4755,37.4824,37.4409,37.4479,38800.0
2011-04-06 14:15:00,54.14,54.14,54.06,54.07,24800.0,37.4548,37.4548,37.3994,37.4063,24800.0
2011-04-06 14:20:00,54.07,54.09,54.04,54.06,57300.0,37.4063,37.4202,37.3856,37.3994,57300.0
2011-04-06 14:25:00,54.07,54.07,54.05,54.05,11800.0,37.4063,37.4063,37.3925,37.3925,11800.0
2011-04-06 14:30:00,54.06,54.06,54.04,54.05,41100.0,37.3994,37.3994,37.3856,37.3925,41100.0
2011-04-06 14:35:00,54.05,54.09,54.05,54.05,23300.0,37.3925,37.4202,37.3925,37.3925,23300.0
2011-04-06 14:40:00,54.05,54.06,54.03,54.05,28000.0,37.3925,37.3994,37.3787,37.3925,28000.0
2011-04-06 14:45:00,54.05,54.11,54.05,54.07,49400.0,37.3925,37.434,37.3925,37.4063,49400.0
2011-04-06 14:50:00,54.07,54.07,54.03,54.04,24500.0,37.4063,37.4063,37.3787,37.3856,24500.0
2011-04-06 14:55:00,54.04,54.08,54.04,54.05,31300.0,37.3856,37.4133,37.3856,37.3925,31300.0
2011-04-06 15:00:00,54.06,54.09,54.02,54.09,43300.0,37.3994,37.4202,37.3718,37.4202,43300.0
2011-04-06 15:05:00,54.09,54.09,54.05,54.05,24500.0,37.4202,37.4202,37.3925,37.3925,24500.0
2011-04-06 15:10:00,54.05,54.06,54.04,54.05,33200.0,37.3925,37.3994,37.3856,37.3925,33200.0
2011-04-06 15:15:00,54.05,54.09,54.05,54.08,32200.0,37.3925,37.4202,37.3925,37.4133,32200.0
2011-04-06 15:20:00,54.09,54.09,54.02,54.04,35800.0,37.4202,37.4202,37.3718,37.3856,35800.0
2011-04-06 15:25:00,54.04,54.07,54.03,54.05,33400.0,37.3856,37.4063,37.3787,37.3925,33400.0
2011-04-06 15:30:00,54.04,54.08,54.03,54.07,50800.0,37.3856,37.4133,37.3787,37.4063,50800.0
2011-04-06 15:35:00,54.07,54.08,54.06,54.07,60300.0,37.4063,37.4133,37.3994,37.4063,60300.0
2011-04-06 15:40:00,54.08,54.08,54.04,54.08,55500.0,37.4133,37.4133,37.3856,37.4133,55500.0
2011-04-06 15:45:00,54.08,54.09,54.04,54.05,82200.0,37.4133,37.4202,37.3856,37.3925,82200.0
2011-04-06 15:50:00,54.06,54.08,54.0,54.01,162000.0,37.3994,37.4133,37.3579,37.3648,162000.0
2011-04-06 15:55:00,54.01,54.05,54.0,54.03,173600.0,37.3648,37.3925,37.3579,37.3787,173600.0
2011-04-07 09:30:00,53.9,54.0,53.72,53.75,141000.0,37.2887,37.3579,37.1642,37.185,141000.0
2011-04-07 09:35:00,53.75,53.83,53.73,53.75,78600.0,37.185,37.2403,37.1711,37.185,78600.0
2011-04-07 09:40:00,53.74,53.87,53.73,53.86,199800.0,37.178,37.268,37.1711,37.2611,199800.0
2011-04-07 09:45:00,53.86,54.02,53.86,53.91,104800.0,37.2611,37.3718,37.2611,37.2957,104800.0
2011-04-07 09:50:00,53.92,54.11,53.91,54.07,58400.0,37.3026,37.434,37.2957,37.4063,58400.0
2011-04-07 09:55:00,54.07,54.17,54.04,54.16,32200.0,37.4063,37.4755,37.3856,37.4686,32200.0
2011-04-07 10:00:00,54.17,54.24,54.17,54.19,155500.0,37.4755,37.524,37.4755,37.4894,155500.0
2011-04-07 10:05:00,54.2,54.27,54.19,54.27,95800.0,37.4963,37.5447,37.4894,37.5447,95800.0
2011-04-07 10:10:00,54.26,54.29,54.26,54.29,25400.0,37.5378,37.5585,37.5378,37.5585,25400.0
2011-04-07 10:15:00,54.29,54.31,54.26,54.28,26100.0,37.5585,37.5724,37.5378,37.5516,26100.0
2011-04-07 10:20:00,54.29,54.34,54.29,54.32,21900.0,37.5585,37.5931,37.5585,37.5793,21900.0
2011-04-07 10:25:00,54.31,54.39,54.31,54.31,51400.0,37.5724,37.6277,37.5724,37.5724,51400.0
2011-04-07 10:30:00,54.31,54.31,54.26,54.28,43200.0,37.5724,37.5724,37.5378,37.5516,43200.0
2011-04-07 10:35:00,54.28,54.29,54.09,54.15,124300.0,37.5516,37.5585,37.4202,37.4617,124300.0
2011-04-07 10:40:00,54.15,54.15,53.88,53.89,123300.0,37.4617,37.4617,37.2749,37.2818,123300.0
2011-04-07 10:45:00,53.88,54.03,53.79,54.03,79100.0,37.2749,37.3787,37.2126,37.3787,79100.0
2011-04-07 10:50:00,54.03,54.08,53.99,54.07,34000.0,37.3787,37.4133,37.351,37.4063,34000.0
2011-04-07 10:55:00,54.06,54.06,54.0,54.04,18900.0,37.3994,37.3994,37.3579,37.3856,18900.0
2011-04-07 11:00:00,54.04,54.05,53.96,53.97,22100.0,37.3856,37.3925,37.3302,37.3372,22100.0
2011-04-07 11:05:00,53.98,54.01,53.96,53.96,34000.0,37.3441,37.3648,37.3302,37.3302,34000.0
2011-04-07 11:10:00,53.96,53.97,53.9,53.91,27800.0,37.3302,37.3372,37.2887,37.2957,27800.0
2011-04-07 11:15:00,53.93,53.93,53.88,53.88,17900.0,37.3095,37.3095,37.2749,37.2749,17900.0
2011-04-07 11:20:00,53.87,53.87,53.76,53.76,47300.0,37.268,37.268,37.1919,37.1919,47300.0
2011-04-07 11:25:00,53.76,53.79,53.71,53.72,43900.0,37.1919,37.2126,37.1573,37.1642,43900.0
2011-04-07 11:30:00,53.72,53.73,53.58,53.6,55500.0,37.1642,37.1711,37.0674,37.0812,55500.0
2011-04-07 11:35:00,53.6,53.62,53.57,53.58,45900.0,37.0812,37.095,37.0604,37.0674,45900.0
2011-04-07 11:40:00,53.58,53.64,53.51,53.59,59700.0,37.0674,37.1089,37.0189,37.0743,59700.0
2011-04-07 11:45:00,53.59,53.61,53.52,53.57,48600.0,37.0743,37.0881,37.0258,37.0604,48600.0
2011-04-07 11:50:00,53.58,53.61,53.5,53.6,82900.0,37.0674,37.0881,37.012,37.0812,82900.0
2011-04-07 11:55:00,53.6,53.75,53.58,53.75,51900.0,37.0812,37.185,37.0674,37.185,51900.0
2011-04-07 12:00:00,53.75,53.8,53.74,53.77,43700.0,37.185,37.2196,37.178,37.1988,43700.0
2011-04-07 12:05:00,53.78,53.92,53.77,53.9,39400.0,37.2057,37.3026,37.1988,37.2887,39400.0
2011-04-07 12:10:00,53.9,53.92,53.85,53.9,31800.0,37.2887,37.3026,37.2541,37.2887,31800.0
2011-04-07 12:15:00,53.91,53.98,53.91,53.96,20800.0,37.2957,37.3441,37.2957,37.3302,20800.0
2011-04-07 12:20:00,53.96,53.99,53.95,53.96,18000.0,37.3302,37.351,37.3233,37.3302,18000.0
2011-04-07 12:25:00,53.95,54.04,53.95,54.02,18000.0,37.3233,37.3856,37.3233,37.3718,18000.0
2011-04-07 12:30:00,54.01,54.02,53.96,54.0,25900.0,37.3648,37.3718,37.3302,37.3579,25900.0
2011-04-07 12:35:00,54.01,54.12,53.8,54.09,63900.0,37.3648,37.4409,37.2196,37.4202,63900.0
2011-04-07 12:40:00,54.08,54.13,54.07,54.07,39700.0,37.4133,37.4479,37.4063,37.4063,39700.0
2011-04-07 12:45:00,54.07,54.08,53.99,53.99,11800.0,37.4063,37.4133,37.351,37.351,11800.0
2011-04-07 12:50:00,53.99,54.0,53.97,53.98,21200.0,37.351,37.3579,37.3372,37.3441,21200.0
2011-04-07 12:55:00,53.99,54.06,53.99,54.06,25000.0,37.351,37.3994,37.351,37.3994,25000.0
2011-04-07 13:00:00,54.05,54.05,53.95,53.96,13500.0,37.3925,37.3925,37.3233,37.3302,13500.0
2011-04-07 13:05:00,53.97,53.98,53.93,53.94,20600.0,37.3372,37.3441,37.3095,37.3164,20600.0
2011-04-07 13:10:00,53.95,53.96,53.91,53.93,25800.0,37.3233,37.3302,37.2957,37.3095,25800.0
2011-04-07 13:15:00,53.93,53.93,53.89,53.89,8800.0,37.3095,37.3095,37.2818,37.2818,8800.0
2011-04-07 13:20:00,53.89,53.94,53.85,53.94,20800.0,37.2818,37.3164,37.2541,37.3164,20800.0
2011-04-07 13:25:00,53.94,53.94,53.85,53.86,18800.0,37.3164,37.3164,37.2541,37.2611,18800.0
2011-04-07 13:30:00,53.86,53.86,53.81,53.85,24500.0,37.2611,37.2611,37.2265,37.2541,24500.0
2011-04-07 13:35:00,53.85,53.88,53.82,53.83,15700.0,37.2541,37.2749,37.2334,37.2403,15700.0
2011-04-07 13:40:00,53.83,53.84,53.79,53.83,14600.0,37.2403,37.2472,37.2126,37.2403,14600.0
2011-04-07 13:45:00,53.83,53.86,53.82,53.86,17700.0,37.2403,37.2611,37.2334,37.2611,17700.0
2011-04-07 13:50:00,53.85,53.91,53.85,53.89,26000.0,37.2541,37.2957,37.2541,37.2818,26000.0
2011-04-07 13:55:00,53.9,53.94,53.86,53.86,30500.0,37.2887,37.3164,37.2611,37.2611,30500.0
2011-04-07 14:00:00,53.87,53.9,53.86,53.88,19500.0,37.268,37.2887,37.2611,37.2749,19500.0
2011-04-07 14:05:00,53.88,53.88,53.83,53.85,18900.0,37.2749,37.2749,37.2403,37.2541,18900.0
2011-04-07 14:10:00,53.84,53.88,53.82,53.86,22100.0,37.2472,37.2749,37.2334,37.2611,22100.0
2011-04-07 14:15:00,53.86,53.88,53.82,53.85,23000.0,37.2611,37.2749,37.2334,37.2541,23000.0
2011-04-07 14:20:00,53.85,53.87,53.8,53.87,23900.0,37.2541,37.268,37.2196,37.268,23900.0
2011-04-07 14:25:00,53.88,53.88,53.81,53.81,29200.0,37.2749,37.2749,37.2265,37.2265,29200.0
2011-04-07 14:30:00,53.8,53.83,53.76,53.76,22400.0,37.2196,37.2403,37.1919,37.1919,22400.0
2011-04-07 14:35:00,53.76,53.84,53.76,53.82,19800.0,37.1919,37.2472,37.1919,37.2334,19800.0
2011-04-07 14:40:00,53.82,53.85,53.79,53.85,24100.0,37.2334,37.2541,37.2126,37.2541,24100.0
2011-04-07 14:45:00,53.85,53.88,53.8,53.82,65100.0,37.2541,37.2749,37.2196,37.2334,65100.0
2011-04-07 14:50:00,53.83,53.89,53.81,53.88,77600.0,37.2403,37.2818,37.2265,37.2749,77600.0
2011-04-07 14:55:00,53.88,53.88,53.83,53.85,21200.0,37.2749,37.2749,37.2403,37.2541,21200.0
2011-04-07 15:00:00,53.86,53.86,53.81,53.84,19000.0,37.2611,37.2611,37.2265,37.2472,19000.0
2011-04-07 15:05:00,53.83,53.84,53.78,53.78,21400.0,37.2403,37.2472,37.2057,37.2057,21400.0
2011-04-07 15:10:00,53.78,53.82,53.75,53.81,24900.0,37.2057,37.2334,37.185,37.2265,24900.0
2011-04-07 15:15:00,53.8,53.82,53.75,53.81,40100.0,37.2196,37.2334,37.185,37.2265,40100.0
2011-04-07 15:20:00,53.82,53.83,53.79,53.79,29900.0,37.2334,37.2403,37.2126,37.2126,29900.0
2011-04-07 15:25:00,53.79,53.81,53.72,53.74,22100.0,37.2126,37.2265,37.1642,37.178,22100.0
2011-04-07 15:30:00,53.73,53.77,53.73,53.74,45500.0,37.1711,37.1988,37.1711,37.178,45500.0
2011-04-07 15:35:00,53.75,53.79,53.74,53.77,48900.0,37.185,37.2126,37.178,37.1988,48900.0
2011-04-07 15:40:00,53.77,53.81,53.75,53.81,47800.0,37.1988,37.2265,37.185,37.2265,47800.0
2011-04-07 15:45:00,53.81,53.84,53.79,53.84,125200.0,37.2265,37.2472,37.2126,37.2472,125200.0
2011-04-07 15:50:00,53.84,53.98,53.84,53.96,251100.0,37.2472,37.3441,37.2472,37.3302,251100.0
2011-04-07 15:55:00,53.96,53.97,53.88,53.97,294100.0,37.3302,37.3372,37.2749,37.3372,294100.0
2011-04-08 09:30:00,53.95,54.16,53.9,54.02,72900.0,37.3233,37.4686,37.2887,37.3718,72900.0
2011-04-08 09:35:00,54.01,54.11,53.98,54.03,110200.0,37.3648,37.434,37.3441,37.3787,110200.0
2011-04-08 09:40:00,54.03,54.09,54.01,54.08,65500.0,37.3787,37.4202,37.3648,37.4133,65500.0
2011-04-08 09:45:00,54.07,54.11,54.02,54.02,23600.0,37.4063,37.434,37.3718,37.3718,23600.0
2011-04-08 09:50:00,54.02,54.05,53.99,54.03,40300.0,37.3718,37.3925,37.351,37.3787,40300.0
2011-04-08 09:55:00,54.03,54.03,53.99,54.02,30800.0,37.3787,37.3787,37.351,37.3718,30800.0
2011-04-08 10:00:00,54.02,54.05,53.99,54.01,23200.0,37.3718,37.3925,37.351,37.3648,23200.0
2011-04-08 10:05:00,54.01,54.01,53.92,53.92,35300.0,37.3648,37.3648,37.3026,37.3026,35300.0
2011-04-08 10:10:00,53.93,53.96,53.93,53.95,72100.0,37.3095,37.3302,37.3095,37.3233,72100.0
2011-04-08 10:15:00,53.95,54.0,53.92,53.93,76300.0,37.3233,37.3579,37.3026,37.3095,76300.0
2011-04-08 10:20:00,53.94,53.99,53.92,53.99,51100.0,37.3164,37.351,37.3026,37.351,51100.0
2011-04-08 10:25:00,53.99,54.05,53.99,54.01,32400.0,37.351,37.3925,37.351,37.3648,32400.0
2011-04-08 10:30:00,54.02,54.05,54.0,54.03,31300.0,37.3718,37.3925,37.3579,37.3787,31300.0
2011-04-08 10:35:00,54.03,54.07,54.0,54.07,26300.0,37.3787,37.4063,37.3579,37.4063,26300.0
2011-04-08 10:40:00,54.06,54.08,54.04,54.05,24300.0,37.3994,37.4133,37.3856,37.3925,24300.0
2011-04-08 10:45:00,54.04,54.08,54.01,54.08,21000.0,37.3856,37.4133,37.3648,37.4133,21000.0
2011-04-08 10:50:00,54.07,54.08,54.04,54.05,33400.0,37.4063,37.4133,37.3856,37.3925,33400.0
2011-04-08 10:55:00,54.05,54.05,53.99,54.01,20400.0,37.3925,37.3925,37.351,37.3648,20400.0
2011-04-08 11:00:00,54.01,54.07,54.0,54.07,19600.0,37.3648,37.4063,37.3579,37.4063,19600.0
2011-04-08 11:05:00,54.06,54.09,54.03,54.09,27400.0,37.3994,37.4202,37.3787,37.4202,27400.0
2011-04-08 11:10:00,54.09,54.14,54.08,54.13,50500.0,37.4202,37.4548,37.4133,37.4479,50500.0
2011-04-08 11:15:00,54.13,54.19,54.1,54.1,84600.0,37.4479,37.4894,37.4271,37.4271,84600.0
2011-04-08 11:20:00,54.1,54.13,54.1,54.11,9700.0,37.4271,37.4479,37.4271,37.434,9700.0
2011-04-08 11:25:00,54.1,54.12,54.08,54.09,18800.0,37.4271,37.4409,37.4133,37.4202,18800.0
2011-04-08 11:30:00,54.09,54.14,54.08,54.13,16900.0,37.4202,37.4548,37.4133,37.4479,16900.0
2011-04-08 11:35:00,54.14,54.17,54.12,54.14,18500.0,37.4548,37.4755,37.4409,37.4548,18500.0
2011-04-08 11:40:00,54.14,54.16,54.11,54.16,17900.0,37.4548,37.4686,37.434,37.4686,17900.0
2011-04-08 11:45:00,54.16,54.19,54.15,54.17,14600.0,37.4686,37.4894,37.4617,37.4755,14600.0
2011-04-08 11:50:00,54.17,54.18,54.15,54.16,15500.0,37.4755,37.4824,37.4617,37.4686,15500.0
2011-04-08 11:55:00,54.16,54.17,54.14,54.15,19200.0,37.4686,37.4755,37.4548,37.4617,19200.0
2011-04-08 12:00:00,54.15,54.19,54.13,54.17,18300.0,37.4617,37.4894,37.4479,37.4755,18300.0
2011-04-08 12:05:00,54.18,54.21,54.16,54.2,26400.0,37.4824,37.5032,37.4686,37.4963,26400.0
2011-04-08 12:10:00,54.19,54.23,54.18,54.22,44200.0,37.4894,37.517,37.4824,37.5101,44200.0
2011-04-08 12:15:00,54.22,54.28,54.21,54.24,39500.0,37.5101,37.5516,37.5032,37.524,39500.0
2011-04-08 12:20:00,54.24,54.27,54.23,54.24,38900.0,37.524,37.5447,37.517,37.524,38900.0
2011-04-08 12:25:00,54.23,54.27,54.23,54.25,23500.0,37.517,37.5447,37.517,37.5309,23500.0
2011-04-08 12:30:00,54.25,54.29,54.25,54.27,20400.0,37.5309,37.5585,37.5309,37.5447,20400.0
2011-04-08 12:35:00,54.27,54.28,54.25,54.26,13000.0,37.5447,37.5516,37.5309,37.5378,13000.0
2011-04-08 12:40:00,54.26,54.26,54.25,54.26,6300.0,37.5378,37.5378,37.5309,37.5378,6300.0
2011-04-08 12:45:00,54.26,54.27,54.24,54.24,34200.0,37.5378,37.5447,37.524,37.524,34200.0
2011-04-08 12:50:00,54.24,54.26,54.2,54.2,29700.0,37.524,37.5378,37.4963,37.4963,29700.0
2011-04-08 12:55:00,54.21,54.22,54.17,54.18,38600.0,37.5032,37.5101,37.4755,37.4824,38600.0
2011-04-08 13:00:00,54.18,54.22,54.15,54.21,24500.0,37.4824,37.5101,37.4617,37.5032,24500.0
2011-04-08 13:05:00,54.21,54.28,54.21,54.27,37500.0,37.5032,37.5516,37.5032,37.5447,37500.0
2011-04-08 13:10:00,54.27,54.27,54.25,54.26,25300.0,37.5447,37.5447,37.5309,37.5378,25300.0
2011-04-08 13:15:00,54.26,54.29,54.24,54.25,60200.0,37.5378,37.5585,37.524,37.5309,60200.0
2011-04-08 13:20:00,54.25,54.32,54.24,54.28,75600.0,37.5309,37.5793,37.524,37.5516,75600.0
2011-04-08 13:25:00,54.28,54.28,54.24,54.24,20500.0,37.5516,37.5516,37.524,37.524,20500.0
2011-04-08 13:30:00,54.25,54.27,54.21,54.22,73900.0,37.5309,37.5447,37.5032,37.5101,73900.0
2011-04-08 13:35:00,54.22,54.24,54.22,54.22,14900.0,37.5101,37.524,37.5101,37.5101,14900.0
2011-04-08 13:40:00,54.22,54.23,54.22,54.23,125400.0,37.5101,37.517,37.5101,37.517,125400.0
2011-04-08 13:45:00,54.22,54.23,54.19,54.22,31500.0,37.5101,37.517,37.4894,37.5101,31500.0
2011-04-08 13:50:00,54.22,54.22,54.17,54.2,22100.0,37.5101,37.5101,37.4755,37.4963,22100.0
2011-04-08 13:55:00,54.2,54.2,54.13,54.13,58200.0,37.4963,37.4963,37.4479,37.4479,58200.0
2011-04-08 14:00:00,54.14,54.16,54.12,54.15,33000.0,37.4548,37.4686,37.4409,37.4617,33000.0
2011-04-08 14:05:00,54.15,54.18,54.15,54.16,20900.0,37.4617,37.4824,37.4617,37.4686,20900.0
2011-04-08 14:10:00,54.16,54.16,54.07,54.08,42800.0,37.4686,37.4686,37.4063,37.4133,42800.0
2011-04-08 14:15:00,54.07,54.14,54.05,54.11,42900.0,37.4063,37.4548,37.3925,37.434,42900.0
2011-04-08 14:20:00,54.11,54.11,54.07,54.1,27200.0,37.434,37.434,37.4063,37.4271,27200.0
2011-04-08 14:25:00,54.1,54.11,54.06,54.06,23200.0,37.4271,37.434,37.3994,37.3994,23200.0
2011-04-08 14:30:00,54.07,54.09,54.03,54.04,25800.0,37.4063,37.4202,37.3787,37.3856,25800.0
2011-04-08 14:35:00,54.04,54.04,53.91,53.93,68300.0,37.3856,37.3856,37.2957,37.3095,68300.0
2011-04-08 14:40:00,53.93,53.94,53.85,53.88,50000.0,37.3095,37.3164,37.2541,37.2749,50000.0
2011-04-08 14:45:00,53.88,53.9,53.78,53.79,106800.0,37.2749,37.2887,37.2057,37.2126,106800.0
2011-04-08 14:50:00,53.79,53.84,53.78,53.83,150900.0,37.2126,37.2472,37.2057,37.2403,150900.0
2011-04-08 14:55:00,53.84,53.86,53.68,53.69,104300.0,37.2472,37.2611,37.1365,37.1435,104300.0
2011-04-08 15:00:00,53.68,53.7,53.63,53.68,89800.0,37.1365,37.1504,37.1019,37.1365,89800.0
2011-04-08 15:05:00,53.68,53.76,53.64,53.74,68700.0,37.1365,37.1919,37.1089,37.178,68700.0
2011-04-08 15:10:00,53.74,53.74,53.64,53.64,40900.0,37.178,37.178,37.1089,37.1089,40900.0
2011-04-08 15:15:00,53.64,53.68,53.62,53.64,44800.0,37.1089,37.1365,37.095,37.1089,44800.0
2011-04-08 15:20:00,53.64,53.69,53.64,53.66,63500.0,37.1089,37.1435,37.1089,37.1227,63500.0
2011-04-08 15:25:00,53.66,53.71,53.58,53.7,72400.0,37.1227,37.1573,37.0674,37.1504,72400.0
2011-04-08 15:30:00,53.7,53.76,53.69,53.71,49900.0,37.1504,37.1919,37.1435,37.1573,49900.0
2011-04-08 15:35:00,53.71,53.72,53.62,53.65,71800.0,37.1573,37.1642,37.095,37.1158,71800.0
2011-04-08 15:40:00,53.66,53.69,53.63,53.67,77300.0,37.1227,37.1435,37.1019,37.1296,77300.0
2011-04-08 15:45:00,53.68,53.85,53.68,53.83,209500.0,37.1365,37.2541,37.1365,37.2403,209500.0
2011-04-08 15:50:00,53.83,54.01,53.83,54.0,332100.0,37.2403,37.3648,37.2403,37.3579,332100.0
2011-04-08 15:55:00,53.99,54.0,53.86,53.89,271200.0,37.351,37.3579,37.2611,37.2818,271200.0
2011-04-11 09:30:00,53.91,54.31,53.91,54.31,161000.0,37.2957,37.5724,37.2957,37.5724,161000.0
2011-04-11 09:35:00,54.29,54.38,54.15,54.22,145500.0,37.5585,37.6208,37.4617,37.5101,145500.0
2011-04-11 09:40:00,54.22,54.3,54.19,54.21,158800.0,37.5101,37.5655,37.4894,37.5032,158800.0
2011-04-11 09:45:00,54.21,54.27,54.21,54.23,91600.0,37.5032,37.5447,37.5032,37.517,91600.0
2011-04-11 09:50:00,54.23,54.25,54.2,54.21,71800.0,37.517,37.5309,37.4963,37.5032,71800.0
2011-04-11 09:55:00,54.22,54.26,54.18,54.25,92200.0,37.5101,37.5378,37.4824,37.5309,92200.0
2011-04-11 10:00:00,54.26,54.31,54.25,54.3,116600.0,37.5378,37.5724,37.5309,37.5655,116600.0
2011-04-11 10:05:00,54.29,54.35,54.28,54.3,85300.0,37.5585,37.6001,37.5516,37.5655,85300.0
2011-04-11 10:10:00,54.3,54.31,54.28,54.29,58600.0,37.5655,37.5724,37.5516,37.5585,58600.0
2011-04-11 10:15:00,54.28,54.41,54.28,54.36,126000.0,37.5516,37.6416,37.5516,37.607,126000.0
2011-04-11 10:20:00,54.37,54.42,54.35,54.39,35200.0,37.6139,37.6485,37.6001,37.6277,35200.0
2011-04-11 10:25:00,54.4,54.42,54.32,54.36,54700.0,37.6346,37.6485,37.5793,37.607,54700.0
2011-04-11 10:30:00,54.35,54.4,54.34,54.37,118000.0,37.6001,37.6346,37.5931,37.6139,118000.0
2011-04-11 10:35:00,54.37,54.45,54.37,54.41,31900.0,37.6139,37.6692,37.6139,37.6416,31900.0
2011-04-11 10:40:00,54.42,54.42,54.3,54.34,26900.0,37.6485,37.6485,37.5655,37.5931,26900.0
2011-04-11 10:45:00,54.35,54.39,54.29,54.32,28300.0,37.6001,37.6277,37.5585,37.5793,28300.0
2011-04-11 10:50:00,54.32,54.36,54.31,54.36,19700.0,37.5793,37.607,37.5724,37.607,19700.0
2011-04-11 10:55:00,54.35,54.4,54.35,54.39,25900.0,37.6001,37.6346,37.6001,37.6277,25900.0
2011-04-11 11:00:00,54.4,54.4,54.34,54.35,19100.0,37.6346,37.6346,37.5931,37.6001,19100.0
2011-04-11 11:05:00,54.34,54.35,54.26,54.26,20100.0,37.5931,37.6001,37.5378,37.5378,20100.0
2011-04-11 11:10:00,54.27,54.28,54.15,54.15,50000.0,37.5447,37.5516,37.4617,37.4617,50000.0
2011-04-11 11:15:00,54.15,54.23,54.15,54.15,50000.0,37.4617,37.517,37.4617,37.4617,50000.0
2011-04-11 11:20:00,54.16,54.16,54.09,54.1,28300.0,37.4686,37.4686,37.4202,37.4271,28300.0
2011-04-11 11:25:00,54.09,54.14,54.09,54.09,22200.0,37.4202,37.4548,37.4202,37.4202,22200.0
2011-04-11 11:30:00,54.1,54.14,54.02,54.05,57800.0,37.4271,37.4548,37.3718,37.3925,57800.0
2011-04-11 11:35:00,54.05,54.07,53.99,54.01,68000.0,37.3925,37.4063,37.351,37.3648,68000.0
2011-04-11 11:40:00,54.01,54.01,53.96,53.97,42500.0,37.3648,37.3648,37.3302,37.3372,42500.0
2011-04-11 11:45:00,53.97,53.98,53.96,53.96,26200.0,37.3372,37.3441,37.3302,37.3302,26200.0
2011-04-11 11:50:00,53.97,53.97,53.9,53.9,64600.0,37.3372,37.3372,37.2887,37.2887,64600.0
2011-04-11 11:55:00,53.9,53.92,53.85,53.85,38500.0,37.2887,37.3026,37.2541,37.2541,38500.0
2011-04-11 12:00:00,53.86,53.88,53.85,53.86,26500.0,37.2611,37.2749,37.2541,37.2611,26500.0
2011-04-11 12:05:00,53.87,53.87,53.81,53.83,56900.0,37.268,37.268,37.2265,37.2403,56900.0
2011-04-11 12:10:00,53.83,53.88,53.82,53.86,25800.0,37.2403,37.2749,37.2334,37.2611,25800.0
2011-04-11 12:15:00,53.87,53.87,53.82,53.84,28500.0,37.268,37.268,37.2334,37.2472,28500.0
2011-04-11 12:20:00,53.84,53.87,53.84,53.84,32600.0,37.2472,37.268,37.2472,37.2472,32600.0
2011-04-11 12:25:00,53.84,53.88,53.84,53.87,41500.0,37.2472,37.2749,37.2472,37.268,41500.0
2011-04-11 12:30:00,53.87,53.88,53.83,53.83,27600.0,37.268,37.2749,37.2403,37.2403,27600.0
2011-04-11 12:35:00,53.83,53.84,53.73,53.74,59900.0,37.2403,37.2472,37.1711,37.178,59900.0
2011-04-11 12:40:00,53.74,53.74,53.68,53.73,75300.0,37.178,37.178,37.1365,37.1711,75300.0
2011-04-11 12:45:00,53.73,53.74,53.67,53.68,40400.0,37.1711,37.178,37.1296,37.1365,40400.0
2011-04-11 12:50:00,53.67,53.68,53.61,53.64,52400.0,37.1296,37.1365,37.0881,37.1089,52400.0
2011-04-11 12:55:00,53.65,53.66,53.57,53.58,46300.0,37.1158,37.1227,37.0604,37.0674,46300.0
2011-04-11 13:00:00,53.57,53.59,53.48,53.59,76700.0,37.0604,37.0743,36.9982,37.0743,76700.0
2011-04-11 13:05:00,53.58,53.59,53.54,53.55,15300.0,37.0674,37.0743,37.0397,37.0466,15300.0
2011-04-11 13:10:00,53.55,53.55,53.48,53.5,41700.0,37.0466,37.0466,36.9982,37.012,41700.0
2011-04-11 13:15:00,53.51,53.54,53.48,53.54,44100.0,37.0189,37.0397,36.9982,37.0397,44100.0
2011-04-11 13:20:00,53.55,53.64,53.54,53.62,27000.0,37.0466,37.1089,37.0397,37.095,27000.0
2011-04-11 13:25:00,53.61,53.72,53.61,53.7,34300.0,37.0881,37.1642,37.0881,37.1504,34300.0
2011-04-11 13:30:00,53.7,53.77,53.69,53.73,86700.0,37.1504,37.1988,37.1435,37.1711,86700.0
2011-04-11 13:35:00,53.71,53.75,53.65,53.69,37400.0,37.1573,37.185,37.1158,37.1435,37400.0
2011-04-11 13:40:00,53.69,53.84,53.69,53.82,41100.0,37.1435,37.2472,37.1435,37.2334,41100.0
2011-04-11 13:45:00,53.81,53.83,53.74,53.82,113200.0,37.2265,37.2403,37.178,37.2334,113200.0
2011-04-11 13:50:00,53.82,54.01,53.76,54.0,175000.0,37.2334,37.3648,37.1919,37.3579,175000.0
2011-04-11 13:55:00,54.0,54.07,53.97,54.06,98000.0,37.3579,37.4063,37.3372,37.3994,98000.0
2011-04-11 14:00:00,54.07,54.17,54.06,54.16,132100.0,37.4063,37.4755,37.3994,37.4686,132100.0
2011-04-11 14:05:00,54.17,54.31,54.14,54.31,129700.0,37.4755,37.5724,37.4548,37.5724,129700.0
2011-04-11 14:10:00,54.3,54.31,54.28,54.31,60700.0,37.5655,37.5724,37.5516,37.5724,60700.0
2011-04-11 14:15:00,54.3,54.34,54.3,54.34,39000.0,37.5655,37.5931,37.5655,37.5931,39000.0
2011-04-11 14:20:00,54.33,54.38,54.31,54.35,85100.0,37.5862,37.6208,37.5724,37.6001,85100.0
2011-04-11 14:25:00,54.34,54.42,54.31,54.37,103400.0,37.5931,37.6485,37.5724,37.6139,103400.0
2011-04-11 14:30:00,54.37,54.41,54.36,54.37,72600.0,37.6139,37.6416,37.607,37.6139,72600.0
2011-04-11 14:35:00,54.37,54.41,54.34,54.34,66900.0,37.6139,37.6416,37.5931,37.5931,66900.0
2011-04-11 14:40:00,54.35,54.42,54.34,54.35,76500.0,37.6001,37.6485,37.5931,37.6001,76500.0
2011-04-11 14:45:00,54.35,54.38,54.34,54.35,31800.0,37.6001,37.6208,37.5931,37.6001,31800.0
2011-04-11 14:50:00,54.35,54.43,54.35,54.41,89200.0,37.6001,37.6554,37.6001,37.6416,89200.0
2011-04-11 14:55:00,54.4,54.42,54.35,54.41,93100.0,37.6346,37.6485,37.6001,37.6416,93100.0
2011-04-11 15:00:00,54.41,54.42,54.32,54.32,111800.0,37.6416,37.6485,37.5793,37.5793,111800.0
2011-04-11 15:05:00,54.33,54.33,54.26,54.26,54900.0,37.5862,37.5862,37.5378,37.5378,54900.0
2011-04-11 15:10:00,54.27,54.33,54.21,54.33,73600.0,37.5447,37.5862,37.5032,37.5862,73600.0
2011-04-11 15:15:00,54.32,54.39,54.31,54.36,78500.0,37.5793,37.6277,37.5724,37.607,78500.0
2011-04-11 15:20:00,54.35,54.36,54.27,54.27,74000.0,37.6001,37.607,37.5447,37.5447,74000.0
2011-04-11 15:25:00,54.27,54.3,54.26,54.3,98100.0,37.5447,37.5655,37.5378,37.5655,98100.0
2011-04-11 15:30:00,54.3,54.38,54.29,54.33,89900.0,37.5655,37.6208,37.5585,37.5862,89900.0
2011-04-11 15:35:00,54.34,54.45,54.33,54.43,82500.0,37.5931,37.6692,37.5862,37.6554,82500.0
2011-04-11 15:40:00,54.44,54.44,54.37,54.38,62400.0,37.6623,37.6623,37.6139,37.6208,62400.0
2011-04-11 15:45:00,54.38,54.42,54.35,54.42,101600.0,37.6208,37.6485,37.6001,37.6485,101600.0
2011-04-11 15:50:00,54.41,54.41,54.36,54.39,185500.0,37.6416,37.6416,37.607,37.6277,185500.0
2011-04-11 15:55:00,54.39,54.41,54.31,54.31,415100.0,37.6277,37.6416,37.5724,37.5724,415100.0
2011-04-12 09:30:00,54.05,54.25,54.01,54.16,82200.0,37.3925,37.5309,37.3648,37.4686,82200.0
2011-04-12 09:35:00,54.18,54.29,54.15,54.27,77200.0,37.4824,37.5585,37.4617,37.5447,77200.0
2011-04-12 09:40:00,54.28,54.36,54.27,54.34,80700.0,37.5516,37.607,37.5447,37.5931,80700.0
2011-04-12 09:45:00,54.33,54.49,54.33,54.45,99600.0,37.5862,37.6969,37.5862,37.6692,99600.0
2011-04-12 09:50:00,54.45,54.6,54.45,54.58,120200.0,37.6692,37.773,37.6692,37.7592,120200.0
2011-04-12 09:55:00,54.57,54.58,54.5,54.56,62200.0,37.7523,37.7592,37.7038,37.7453,62200.0
2011-04-12 10:00:00,54.55,54.64,54.46,54.63,91400.0,37.7384,37.8007,37.6762,37.7938,91400.0
2011-04-12 10:05:00,54.63,54.72,54.62,54.71,121100.0,37.7938,37.856,37.7868,37.8491,121100.0
2011-04-12 10:10:00,54.72,54.75,54.51,54.56,124700.0,37.856,37.8768,37.7107,37.7453,124700.0
2011-04-12 10:15:00,54.56,54.69,54.46,54.47,175100.0,37.7453,37.8353,37.6762,37.6831,175100.0
2011-04-12 10:20:00,54.47,54.48,54.33,54.38,156600.0,37.6831,37.69,37.5862,37.6208,156600.0
2011-04-12 10:25:00,54.39,54.5,54.39,54.49,85900.0,37.6277,37.7038,37.6277,37.6969,85900.0
2011-04-12 10:30:00,54.48,54.49,54.38,54.45,63200.0,37.69,37.6969,37.6208,37.6692,63200.0
2011-04-12 10:35:00,54.45,54.48,54.4,54.45,89900.0,37.6692,37.69,37.6346,37.6692,89900.0
2011-04-12 10:40:00,54.44,54.54,54.43,54.5,87900.0,37.6623,37.7315,37.6554,37.7038,87900.0
2011-04-12 10:45:00,54.5,54.51,54.42,54.44,59300.0,37.7038,37.7107,37.6485,37.6623,59300.0
2011-04-12 10:50:00,54.44,54.5,54.42,54.45,191500.0,37.6623,37.7038,37.6485,37.6692,191500.0
2011-04-12 10:55:00,54.45,54.51,54.44,54.45,71600.0,37.6692,37.7107,37.6623,37.6692,71600.0
2011-04-12 11:00:00,54.45,54.52,54.45,54.49,112300.0,37.6692,37.7177,37.6692,37.6969,112300.0
2011-04-12 11:05:00,54.49,54.5,54.45,54.47,109300.0,37.6969,37.7038,37.6692,37.6831,109300.0
2011-04-12 11:10:00,54.47,54.53,54.44,54.44,121700.0,37.6831,37.7246,37.6623,37.6623,121700.0
2011-04-12 11:15:00,54.45,54.45,54.27,54.32,145600.0,37.6692,37.6692,37.5447,37.5793,145600.0
2011-04-12 11:20:00,54.31,54.34,54.3,54.32,43100.0,37.5724,37.5931,37.5655,37.5793,43100.0
2011-04-12 11:25:00,54.33,54.33,54.24,54.25,44200.0,37.5862,37.5862,37.524,37.5309,44200.0
2011-04-12 11:30:00,54.26,54.34,54.24,54.33,46900.0,37.5378,37.5931,37.524,37.5862,46900.0
2011-04-12 11:35:00,54.33,54.58,54.33,54.55,69700.0,37.5862,37.7592,37.5862,37.7384,69700.0
2011-04-12 11:40:00,54.55,54.58,54.48,54.57,49100.0,37.7384,37.7592,37.69,37.7523,49100.0
2011-04-12 11:45:00,54.56,54.61,54.56,54.6,33200.0,37.7453,37.7799,37.7453,37.773,33200.0
2011-04-12 11:50:00,54.61,54.66,54.6,54.64,63900.0,37.7799,37.8145,37.773,37.8007,63900.0
2011-04-12 11:55:00,54.64,54.65,54.56,54.57,41500.0,37.8007,37.8076,37.7453,37.7523,41500.0
2011-04-12 12:00:00,54.56,54.57,54.49,54.49,22900.0,37.7453,37.7523,37.6969,37.6969,22900.0
2011-04-12 12:05:00,54.49,54.49,54.41,54.42,25600.0,37.6969,37.6969,37.6416,37.6485,25600.0
2011-04-12 12:10:00,54.42,54.42,54.32,54.32,74500.0,37.6485,37.6485,37.5793,37.5793,74500.0
2011-04-12 12:15:00,54.31,54.42,54.3,54.37,74600.0,37.5724,37.6485,37.5655,37.6139,74600.0
2011-04-12 12:20:00,54.37,54.39,54.35,54.35,11200.0,37.6139,37.6277,37.6001,37.6001,11200.0
2011-04-12 12:25:00,54.35,54.35,54.3,54.31,30500.0,37.6001,37.6001,37.5655,37.5724,30500.0
2011-04-12 12:30:00,54.31,54.31,54.22,54.23,50500.0,37.5724,37.5724,37.5101,37.517,50500.0
2011-04-12 12:35:00,54.22,54.36,54.21,54.36,54500.0,37.5101,37.607,37.5032,37.607,54500.0
2011-04-12 12:40:00,54.36,54.36,54.25,54.34,50500.0,37.607,37.607,37.5309,37.5931,50500.0
2011-04-12 12:45:00,54.34,54.39,54.3,54.3,54100.0,37.5931,37.6277,37.5655,37.5655,54100.0
2011-04-12 12:50:00,54.3,54.31,54.22,54.22,31900.0,37.5655,37.5724,37.5101,37.5101,31900.0
2011-04-12 12:55:00,54.23,54.23,54.15,54.15,45400.0,37.517,37.517,37.4617,37.4617,45400.0
2011-04-12 13:00:00,54.15,54.22,54.13,54.16,89200.0,37.4617,37.5101,37.4479,37.4686,89200.0
2011-04-12 13:05:00,54.17,54.24,54.16,54.22,61400.0,37.4755,37.524,37.4686,37.5101,61400.0
2011-04-12 13:10:00,54.22,54.35,54.22,54.28,56000.0,37.5101,37.6001,37.5101,37.5516,56000.0
2011-04-12 13:15:00,54.28,54.29,54.18,54.18,42500.0,37.5516,37.5585,37.4824,37.4824,42500.0
2011-04-12 13:20:00,54.18,54.26,54.17,54.21,47000.0,37.4824,37.5378,37.4755,37.5032,47000.0
2011-04-12 13:25:00,54.21,54.28,54.2,54.26,40400.0,37.5032,37.5516,37.4963,37.5378,40400.0
2011-04-12 13:30:00,54.26,54.28,54.21,54.22,34300.0,37.5378,37.5516,37.5032,37.5101,34300.0
2011-04-12 13:35:00,54.21,54.24,54.2,54.24,71500.0,37.5032,37.524,37.4963,37.524,71500.0
2011-04-12 13:40:00,54.23,54.26,54.21,54.26,75300.0,37.517,37.5378,37.5032,37.5378,75300.0
2011-04-12 13:45:00,54.27,54.36,54.27,54.35,53000.0,37.5447,37.607,37.5447,37.6001,53000.0
2011-04-12 13:50:00,54.35,54.42,54.34,54.4,40600.0,37.6001,37.6485,37.5931,37.6346,40600.0
2011-04-12 13:55:00,54.4,54.41,54.3,54.3,70100.0,37.6346,37.6416,37.5655,37.5655,70100.0
2011-04-12 14:00:00,54.3,54.35,54.25,54.25,72000.0,37.5655,37.6001,37.5309,37.5309,72000.0
2011-04-12 14:05:00,54.25,54.33,54.25,54.29,59200.0,37.5309,37.5862,37.5309,37.5585,59200.0
2011-04-12 14:10:00,54.3,54.3,54.2,54.26,48000.0,37.5655,37.5655,37.4963,37.5378,48000.0
2011-04-12 14:15:00,54.26,54.28,54.23,54.27,98700.0,37.5378,37.5516,37.517,37.5447,98700.0
2011-04-12 14:20:00,54.28,54.33,54.27,54.31,44100.0,37.5516,37.5862,37.5447,37.5724,44100.0
2011-04-12 14:25:00,54.3,54.33,54.27,54.33,45000.0,37.5655,37.5862,37.5447,37.5862,45000.0
2011-04-12 14:30:00,54.34,54.38,54.33,54.38,56100.0,37.5931,37.6208,37.5862,37.6208,56100.0
2011-04-12 14:35:00,54.38,54.42,54.37,54.4,74300.0,37.6208,37.6485,37.6139,37.6346,74300.0
2011-04-12 14:40:00,54.4,54.41,54.38,54.38,35900.0,37.6346,37.6416,37.6208,37.6208,35900.0
2011-04-12 14:45:00,54.38,54.39,54.36,54.36,33500.0,37.6208,37.6277,37.607,37.607,33500.0
2011-04-12 14:50:00,54.36,54.37,54.35,54.36,85900.0,37.607,37.6139,37.6001,37.607,85900.0
2011-04-12 14:55:00,54.36,54.39,54.36,54.39,46800.0,37.607,37.6277,37.607,37.6277,46800.0
2011-04-12 15:00:00,54.4,54.4,54.38,54.38,68200.0,37.6346,37.6346,37.6208,37.6208,68200.0
2011-04-12 15:05:00,54.38,54.39,54.38,54.39,60400.0,37.6208,37.6277,37.6208,37.6277,60400.0
2011-04-12 15:10:00,54.39,54.44,54.39,54.4,72100.0,37.6277,37.6623,37.6277,37.6346,72100.0
2011-04-12 15:15:00,54.4,54.41,54.39,54.4,51000.0,37.6346,37.6416,37.6277,37.6346,51000.0
2011-04-12 15:20:00,54.4,54.42,54.34,54.38,116200.0,37.6346,37.6485,37.5931,37.6208,116200.0
2011-04-12 15:25:00,54.38,54.41,54.37,54.4,78900.0,37.6208,37.6416,37.6139,37.6346,78900.0
2011-04-12 15:30:00,54.4,54.42,54.4,54.4,89700.0,37.6346,37.6485,37.6346,37.6346,89700.0
2011-04-12 15:35:00,54.4,54.41,54.4,54.41,37100.0,37.6346,37.6416,37.6346,37.6416,37100.0
2011-04-12 15:40:00,54.4,54.45,54.4,54.44,83600.0,37.6346,37.6692,37.6346,37.6623,83600.0
2011-04-12 15:45:00,54.44,54.52,54.43,54.51,145000.0,37.6623,37.7177,37.6554,37.7107,145000.0
2011-04-12 15:50:00,54.51,54.58,54.51,54.57,160300.0,37.7107,37.7592,37.7107,37.7523,160300.0
2011-04-12 15:55:00,54.56,54.64,54.55,54.64,363800.0,37.7453,37.8007,37.7384,37.8007,363800.0
2011-04-13 09:30:00,54.77,54.95,54.67,54.89,387100.0,37.8906,38.0151,37.8214,37.9736,387100.0
2011-04-13 09:35:00,54.89,55.0,54.8,54.97,220400.0,37.9736,38.0497,37.9114,38.029,220400.0
2011-04-13 09:40:00,54.95,55.08,54.95,55.03,213400.0,38.0151,38.1051,38.0151,38.0705,213400.0
2011-04-13 09:45:00,55.01,55.03,54.98,55.0,110600.0,38.0566,38.0705,38.0359,38.0497,110600.0
2011-04-13 09:50:00,55.0,55.06,54.99,55.03,70100.0,38.0497,38.0912,38.0428,38.0705,70100.0
2011-04-13 09:55:00,55.03,55.1,54.98,54.98,180800.0,38.0705,38.1189,38.0359,38.0359,180800.0
2011-04-13 10:00:00,54.98,55.06,54.94,54.96,45600.0,38.0359,38.0912,38.0082,38.0221,45600.0
2011-04-13 10:05:00,54.97,54.98,54.79,54.83,77400.0,38.029,38.0359,37.9045,37.9321,77400.0
2011-04-13 10:10:00,54.83,54.94,54.83,54.9,118500.0,37.9321,38.0082,37.9321,37.9805,118500.0
2011-04-13 10:15:00,54.9,54.97,54.88,54.96,93000.0,37.9805,38.029,37.9667,38.0221,93000.0
2011-04-13 10:20:00,54.96,55.04,54.94,55.03,177300.0,38.0221,38.0774,38.0082,38.0705,177300.0
2011-04-13 10:25:00,55.03,55.3,55.02,55.23,189700.0,38.0705,38.2573,38.0636,38.2088,189700.0
2011-04-13 10:30:00,55.23,55.27,55.11,55.17,137500.0,38.2088,38.2365,38.1258,38.1673,137500.0
2011-04-13 10:35:00,55.16,55.16,55.07,55.07,150600.0,38.1604,38.1604,38.0982,38.0982,150600.0
2011-04-13 10:40:00,55.07,55.07,54.96,54.97,125500.0,38.0982,38.0982,38.0221,38.029,125500.0
2011-04-13 10:45:00,54.97,55.04,54.92,55.01,86600.0,38.029,38.0774,37.9944,38.0566,86600.0
2011-04-13 10:50:00,55.0,55.12,55.0,55.08,310400.0,38.0497,38.1327,38.0497,38.1051,310400.0
2011-04-13 10:55:00,55.08,55.08,54.99,55.02,39200.0,38.1051,38.1051,38.0428,38.0636,39200.0
2011-04-13 11:00:00,55.01,55.06,54.99,55.01,253400.0,38.0566,38.0912,38.0428,38.0566,253400.0
2011-04-13 11:05:00,55.01,55.06,55.0,55.03,58000.0,38.0566,38.0912,38.0497,38.0705,58000.0
2011-04-13 11:10:00,55.03,55.05,55.03,55.05,21400.0,38.0705,38.0843,38.0705,38.0843,21400.0
2011-04-13 11:15:00,55.04,55.05,54.96,54.97,30300.0,38.0774,38.0843,38.0221,38.029,30300.0
2011-04-13 11:20:00,54.97,55.02,54.97,54.99,50000.0,38.029,38.0636,38.029,38.0428,50000.0
2011-04-13 11:25:00,54.99,55.06,54.97,55.05,32300.0,38.0428,38.0912,38.029,38.0843,32300.0
2011-04-13 11:30:00,55.05,55.1,55.04,55.09,40400.0,38.0843,38.1189,38.0774,38.112,40400.0
2011-04-13 11:35:00,55.09,55.11,55.0,55.01,98900.0,38.112,38.1258,38.0497,38.0566,98900.0
2011-04-13 11:40:00,55.0,55.05,54.94,54.94,37700.0,38.0497,38.0843,38.0082,38.0082,37700.0
2011-04-13 11:45:00,54.94,54.94,54.82,54.82,22300.0,38.0082,38.0082,37.9252,37.9252,22300.0
2011-04-13 11:50:00,54.83,54.85,54.8,54.84,16200.0,37.9321,37.946,37.9114,37.939,16200.0
2011-04-13 11:55:00,54.84,54.87,54.73,54.75,41600.0,37.939,37.9598,37.8629,37.8768,41600.0
2011-04-13 12:00:00,54.75,54.78,54.71,54.72,55300.0,37.8768,37.8975,37.8491,37.856,55300.0
2011-04-13 12:05:00,54.72,54.72,54.65,54.71,44000.0,37.856,37.856,37.8076,37.8491,44000.0
2011-04-13 12:10:00,54.71,54.78,54.71,54.77,23000.0,37.8491,37.8975,37.8491,37.8906,23000.0
2011-04-13 12:15:00,54.78,54.83,54.77,54.8,33900.0,37.8975,37.9321,37.8906,37.9114,33900.0
2011-04-13 12:20:00,54.8,54.84,54.79,54.8,20500.0,37.9114,37.939,37.9045,37.9114,20500.0
2011-04-13 12:25:00,54.81,54.91,54.8,54.89,28200.0,37.9183,37.9875,37.9114,37.9736,28200.0
2011-04-13 12:30:00,54.89,54.95,54.82,54.82,42900.0,37.9736,38.0151,37.9252,37.9252,42900.0
2011-04-13 12:35:00,54.81,54.94,54.76,54.9,121600.0,37.9183,38.0082,37.8837,37.9805,121600.0
2011-04-13 12:40:00,54.91,54.92,54.79,54.79,40700.0,37.9875,37.9944,37.9045,37.9045,40700.0
2011-04-13 12:45:00,54.79,54.82,54.74,54.82,80000.0,37.9045,37.9252,37.8699,37.9252,80000.0
2011-04-13 12:50:00,54.82,54.93,54.81,54.92,25900.0,37.9252,38.0013,37.9183,37.9944,25900.0
2011-04-13 12:55:00,54.92,54.92,54.85,54.92,53500.0,37.9944,37.9944,37.946,37.9944,53500.0
2011-04-13 13:00:00,54.93,55.05,54.92,55.05,73100.0,38.0013,38.0843,37.9944,38.0843,73100.0
2011-04-13 13:05:00,55.05,55.05,54.98,55.01,91600.0,38.0843,38.0843,38.0359,38.0566,91600.0
2011-04-13 13:10:00,55.01,55.03,55.0,55.0,19100.0,38.0566,38.0705,38.0497,38.0497,19100.0
2011-04-13 13:15:00,55.0,55.06,55.0,55.05,42800.0,38.0497,38.0912,38.0497,38.0843,42800.0
2011-04-13 13:20:00,55.06,55.12,55.05,55.09,38400.0,38.0912,38.1327,38.0843,38.112,38400.0
2011-04-13 13:25:00,55.09,55.09,55.01,55.01,18700.0,38.112,38.112,38.0566,38.0566,18700.0
2011-04-13 13:30:00,55.01,55.09,55.0,55.03,37600.0,38.0566,38.112,38.0497,38.0705,37600.0
2011-04-13 13:35:00,55.02,55.11,55.02,55.09,41900.0,38.0636,38.1258,38.0636,38.112,41900.0
2011-04-13 13:40:00,55.09,55.12,55.08,55.12,59300.0,38.112,38.1327,38.1051,38.1327,59300.0
2011-04-13 13:45:00,55.11,55.12,55.08,55.1,44600.0,38.1258,38.1327,38.1051,38.1189,44600.0
2011-04-13 13:50:00,55.11,55.11,55.06,55.06,42900.0,38.1258,38.1258,38.0912,38.0912,42900.0
2011-04-13 13:55:00,55.06,55.08,55.04,55.05,39500.0,38.0912,38.1051,38.0774,38.0843,39500.0
2011-04-13 14:00:00,55.05,55.12,55.05,55.08,44000.0,38.0843,38.1327,38.0843,38.1051,44000.0
2011-04-13 14:05:00,55.07,55.14,55.05,55.13,52500.0,38.0982,38.1466,38.0843,38.1397,52500.0
2011-04-13 14:10:00,55.14,55.14,55.08,55.08,55700.0,38.1466,38.1466,38.1051,38.1051,55700.0
2011-04-13 14:15:00,55.08,55.13,55.08,55.1,47300.0,38.1051,38.1397,38.1051,38.1189,47300.0
2011-04-13 14:20:00,55.1,55.13,55.07,55.1,86600.0,38.1189,38.1397,38.0982,38.1189,86600.0
2011-04-13 14:25:00,55.1,55.11,55.05,55.07,46100.0,38.1189,38.1258,38.0843,38.0982,46100.0
2011-04-13 14:30:00,55.08,55.1,55.02,55.03,32600.0,38.1051,38.1189,38.0636,38.0705,32600.0
2011-04-13 14:35:00,55.03,55.06,54.97,54.98,117000.0,38.0705,38.0912,38.029,38.0359,117000.0
2011-04-13 14:40:00,54.98,55.03,54.97,55.02,90400.0,38.0359,38.0705,38.029,38.0636,90400.0
2011-04-13 14:45:00,55.02,55.03,54.92,54.94,130000.0,38.0636,38.0705,37.9944,38.0082,130000.0
2011-04-13 14:50:00,54.94,55.01,54.92,54.93,78600.0,38.0082,38.0566,37.9944,38.0013,78600.0
2011-04-13 14:55:00,54.93,54.98,54.89,54.9,53300.0,38.0013,38.0359,37.9736,37.9805,53300.0
2011-04-13 15:00:00,54.89,54.92,54.84,54.85,107600.0,37.9736,37.9944,37.939,37.946,107600.0
2011-04-13 15:05:00,54.85,54.88,54.82,54.87,51400.0,37.946,37.9667,37.9252,37.9598,51400.0
2011-04-13 15:10:00,54.87,54.87,54.84,54.85,38600.0,37.9598,37.9598,37.939,37.946,38600.0
2011-04-13 15:15:00,54.84,54.85,54.79,54.84,80900.0,37.939,37.946,37.9045,37.939,80900.0
2011-04-13 15:20:00,54.84,54.87,54.8,54.86,65900.0,37.939,37.9598,37.9114,37.9529,65900.0
2011-04-13 15:25:00,54.86,54.87,54.83,54.86,67600.0,37.9529,37.9598,37.9321,37.9529,67600.0
2011-04-13 15:30:00,54.86,54.87,54.8,54.86,76300.0,37.9529,37.9598,37.9114,37.9529,76300.0
2011-04-13 15:35:00,54.87,54.93,54.86,54.92,84200.0,37.9598,38.0013,37.9529,37.9944,84200.0
2011-04-13 15:40:00,54.92,54.93,54.89,54.89,99100.0,37.9944,38.0013,37.9736,37.9736,99100.0
2011-04-13 15:45:00,54.9,54.91,54.83,54.83,141500.0,37.9805,37.9875,37.9321,37.9321,141500.0
2011-04-13 15:50:00,54.84,54.94,54.83,54.9,173100.0,37.939,38.0082,37.9321,37.9805,173100.0
2011-04-13 15:55:00,54.91,54.94,54.86,54.94,273500.0,37.9875,38.0082,37.9529,38.0082,273500.0
2011-04-14 09:30:00,54.75,54.84,54.55,54.58,307700.0,37.8768,37.939,37.7384,37.7592,307700.0
2011-04-14 09:35:00,54.57,54.64,54.28,54.64,314800.0,37.7523,37.8007,37.5516,37.8007,314800.0
2011-04-14 09:40:00,54.61,54.74,54.49,54.65,180200.0,37.7799,37.8699,37.6969,37.8076,180200.0
2011-04-14 09:45:00,54.66,54.94,54.65,54.85,197600.0,37.8145,38.0082,37.8076,37.946,197600.0
2011-04-14 09:50:00,54.85,55.01,54.8,55.0,167500.0,37.946,38.0566,37.9114,38.0497,167500.0
2011-04-14 09:55:00,55.0,55.01,54.92,54.96,77500.0,38.0497,38.0566,37.9944,38.0221,77500.0
2011-04-14 10:00:00,54.95,54.95,54.75,54.81,71300.0,38.0151,38.0151,37.8768,37.9183,71300.0
2011-04-14 10:05:00,54.81,54.83,54.75,54.78,77100.0,37.9183,37.9321,37.8768,37.8975,77100.0
2011-04-14 10:10:00,54.78,54.94,54.77,54.81,89200.0,37.8975,38.0082,37.8906,37.9183,89200.0
2011-04-14 10:15:00,54.8,54.82,54.74,54.77,80500.0,37.9114,37.9252,37.8699,37.8906,80500.0
2011-04-14 10:20:00,54.76,54.79,54.74,54.75,78800.0,37.8837,37.9045,37.8699,37.8768,78800.0
2011-04-14 10:25:00,54.75,54.87,54.74,54.8,328500.0,37.8768,37.9598,37.8699,37.9114,328500.0
2011-04-14 10:30:00,54.78,54.82,54.76,54.76,95300.0,37.8975,37.9252,37.8837,37.8837,95300.0
2011-04-14 10:35:00,54.76,54.77,54.73,54.76,62600.0,37.8837,37.8906,37.8629,37.8837,62600.0
2011-04-14 10:40:00,54.75,54.76,54.73,54.74,55000.0,37.8768,37.8837,37.8629,37.8699,55000.0
2011-04-14 10:45:00,54.74,54.74,54.69,54.73,58200.0,37.8699,37.8699,37.8353,37.8629,58200.0
2011-04-14 10:50:00,54.72,54.72,54.66,54.67,63400.0,37.856,37.856,37.8145,37.8214,63400.0
2011-04-14 10:55:00,54.68,54.68,54.59,54.66,69200.0,37.8284,37.8284,37.7661,37.8145,69200.0
2011-04-14 11:00:00,54.67,54.76,54.66,54.75,131500.0,37.8214,37.8837,37.8145,37.8768,131500.0
2011-04-14 11:05:00,54.77,54.8,54.72,54.75,37000.0,37.8906,37.9114,37.856,37.8768,37000.0
2011-04-14 11:10:00,54.75,54.75,54.62,54.62,58900.0,37.8768,37.8768,37.7868,37.7868,58900.0
2011-04-14 11:15:00,54.64,54.66,54.58,54.66,124400.0,37.8007,37.8145,37.7592,37.8145,124400.0
2011-04-14 11:20:00,54.65,54.67,54.61,54.63,49500.0,37.8076,37.8214,37.7799,37.7938,49500.0
2011-04-14 11:25:00,54.64,54.68,54.58,54.63,92800.0,37.8007,37.8284,37.7592,37.7938,92800.0
2011-04-14 11:30:00,54.64,54.67,54.62,54.64,65400.0,37.8007,37.8214,37.7868,37.8007,65400.0
2011-04-14 11:35:00,54.63,54.71,54.62,54.71,35500.0,37.7938,37.8491,37.7868,37.8491,35500.0
2011-04-14 11:40:00,54.71,54.71,54.66,54.7,138100.0,37.8491,37.8491,37.8145,37.8422,138100.0
2011-04-14 11:45:00,54.71,54.73,54.68,54.71,39800.0,37.8491,37.8629,37.8284,37.8491,39800.0
2011-04-14 11:50:00,54.7,54.7,54.66,54.69,46900.0,37.8422,37.8422,37.8145,37.8353,46900.0
2011-04-14 11:55:00,54.7,54.7,54.63,54.64,57300.0,37.8422,37.8422,37.7938,37.8007,57300.0
2011-04-14 12:00:00,54.65,54.69,54.61,54.69,27200.0,37.8076,37.8353,37.7799,37.8353,27200.0
2011-04-14 12:05:00,54.69,54.72,54.65,54.66,40900.0,37.8353,37.856,37.8076,37.8145,40900.0
2011-04-14 12:10:00,54.67,54.7,54.65,54.7,86600.0,37.8214,37.8422,37.8076,37.8422,86600.0
2011-04-14 12:15:00,54.7,54.71,54.66,54.68,65300.0,37.8422,37.8491,37.8145,37.8284,65300.0
2011-04-14 12:20:00,54.68,54.72,54.64,54.71,50900.0,37.8284,37.856,37.8007,37.8491,50900.0
2011-04-14 12:25:00,54.71,54.71,54.66,54.69,33300.0,37.8491,37.8491,37.8145,37.8353,33300.0
2011-04-14 12:30:00,54.7,54.7,54.64,54.66,60000.0,37.8422,37.8422,37.8007,37.8145,60000.0
2011-04-14 12:35:00,54.67,54.67,54.57,54.59,76900.0,37.8214,37.8214,37.7523,37.7661,76900.0
2011-04-14 12:40:00,54.58,54.65,54.54,54.64,37700.0,37.7592,37.8076,37.7315,37.8007,37700.0
2011-04-14 12:45:00,54.63,54.64,54.59,54.59,42400.0,37.7938,37.8007,37.7661,37.7661,42400.0
2011-04-14 12:50:00,54.61,54.62,54.59,54.6,46800.0,37.7799,37.7868,37.7661,37.773,46800.0
2011-04-14 12:55:00,54.61,54.64,54.59,54.62,46900.0,37.7799,37.8007,37.7661,37.7868,46900.0
2011-04-14 13:00:00,54.63,54.67,54.61,54.64,65600.0,37.7938,37.8214,37.7799,37.8007,65600.0
2011-04-14 13:05:00,54.63,54.67,54.63,54.65,93000.0,37.7938,37.8214,37.7938,37.8076,93000.0
2011-04-14 13:10:00,54.66,54.66,54.58,54.59,40700.0,37.8145,37.8145,37.7592,37.7661,40700.0
2011-04-14 13:15:00,54.6,54.6,54.5,54.57,49500.0,37.773,37.773,37.7038,37.7523,49500.0
2011-04-14 13:20:00,54.57,54.62,54.55,54.59,98500.0,37.7523,37.7868,37.7384,37.7661,98500.0
2011-04-14 13:25:00,54.6,54.62,54.59,54.59,44100.0,37.773,37.7868,37.7661,37.7661,44100.0
2011-04-14 13:30:00,54.6,54.6,54.58,54.59,33700.0,37.773,37.773,37.7592,37.7661,33700.0
2011-04-14 13:35:00,54.58,54.62,54.58,54.58,57700.0,37.7592,37.7868,37.7592,37.7592,57700.0
2011-04-14 13:40:00,54.58,54.6,54.53,54.56,66200.0,37.7592,37.773,37.7246,37.7453,66200.0
2011-04-14 13:45:00,54.56,54.62,54.56,54.6,36300.0,37.7453,37.7868,37.7453,37.773,36300.0
2011-04-14 13:50:00,54.61,54.61,54.53,54.54,62500.0,37.7799,37.7799,37.7246,37.7315,62500.0
2011-04-14 13:55:00,54.55,54.6,54.54,54.56,33600.0,37.7384,37.773,37.7315,37.7453,33600.0
2011-04-14 14:00:00,54.56,54.59,54.55,54.57,45100.0,37.7453,37.7661,37.7384,37.7523,45100.0
2011-04-14 14:05:00,54.56,54.62,54.55,54.61,107700.0,37.7453,37.7868,37.7384,37.7799,107700.0
2011-04-14 14:10:00,54.61,54.64,54.6,54.61,44300.0,37.7799,37.8007,37.773,37.7799,44300.0
2011-04-14 14:15:00,54.62,54.64,54.57,54.58,38400.0,37.7868,37.8007,37.7523,37.7592,38400.0
2011-04-14 14:20:00,54.58,54.62,54.57,54.61,56500.0,37.7592,37.7868,37.7523,37.7799,56500.0
2011-04-14 14:25:00,54.62,54.73,54.6,54.67,162700.0,37.7868,37.8629,37.773,37.8214,162700.0
2011-04-14 14:30:00,54.67,54.73,54.65,54.73,39100.0,37.8214,37.8629,37.8076,37.8629,39100.0
2011-04-14 14:35:00,54.73,54.73,54.69,54.71,80100.0,37.8629,37.8629,37.8353,37.8491,80100.0
2011-04-14 14:40:00,54.71,54.77,54.71,54.74,85700.0,37.8491,37.8906,37.8491,37.8699,85700.0
2011-04-14 14:45:00,54.75,54.78,54.7,54.78,72300.0,37.8768,37.8975,37.8422,37.8975,72300.0
2011-04-14 14:50:00,54.78,54.79,54.75,54.77,56700.0,37.8975,37.9045,37.8768,37.8906,56700.0
2011-04-14 14:55:00,54.77,54.79,54.72,54.73,44800.0,37.8906,37.9045,37.856,37.8629,44800.0
2011-04-14 15:00:00,54.72,54.75,54.66,54.74,86600.0,37.856,37.8768,37.8145,37.8699,86600.0
2011-04-14 15:05:00,54.75,54.81,54.74,54.81,128700.0,37.8768,37.9183,37.8699,37.9183,128700.0
2011-04-14 15:10:00,54.81,54.85,54.79,54.82,172100.0,37.9183,37.946,37.9045,37.9252,172100.0
2011-04-14 15:15:00,54.82,54.85,54.8,54.85,75600.0,37.9252,37.946,37.9114,37.946,75600.0
2011-04-14 15:20:00,54.84,54.84,54.74,54.74,148800.0,37.939,37.939,37.8699,37.8699,148800.0
2011-04-14 15:25:00,54.75,54.79,54.73,54.78,45500.0,37.8768,37.9045,37.8629,37.8975,45500.0
2011-04-14 15:30:00,54.79,54.83,54.77,54.82,69100.0,37.9045,37.9321,37.8906,37.9252,69100.0
2011-04-14 15:35:00,54.81,54.89,54.8,54.86,110600.0,37.9183,37.9736,37.9114,37.9529,110600.0
2011-04-14 15:40:00,54.87,54.87,54.76,54.76,69300.0,37.9598,37.9598,37.8837,37.8837,69300.0
2011-04-14 15:45:00,54.76,54.81,54.74,54.8,88000.0,37.8837,37.9183,37.8699,37.9114,88000.0
2011-04-14 15:50:00,54.79,54.86,54.79,54.79,118600.0,37.9045,37.9529,37.9045,37.9045,118600.0
2011-04-14 15:55:00,54.8,54.87,54.79,54.83,187800.0,37.9114,37.9598,37.9045,37.9321,187800.0
2011-04-15 09:30:00,55.02,55.4,54.94,55.36,884900.0,38.0636,38.3265,38.0082,38.2988,884900.0
2011-04-15 09:35:00,55.36,55.46,55.28,55.39,173500.0,38.2988,38.368,38.2434,38.3195,173500.0
2011-04-15 09:40:00,55.39,55.45,55.35,55.35,116900.0,38.3195,38.361,38.2919,38.2919,116900.0
2011-04-15 09:45:00,55.35,55.36,55.2,55.31,119500.0,38.2919,38.2988,38.1881,38.2642,119500.0
2011-04-15 09:50:00,55.32,55.43,55.3,55.42,52800.0,38.2711,38.3472,38.2573,38.3403,52800.0
2011-04-15 09:55:00,55.43,55.5,55.38,55.47,84400.0,38.3472,38.3956,38.3126,38.3749,84400.0
2011-04-15 10:00:00,55.48,55.7,55.48,55.62,164900.0,38.3818,38.534,38.3818,38.4787,164900.0
2011-04-15 10:05:00,55.62,55.64,55.49,55.52,69200.0,38.4787,38.4925,38.3887,38.4095,69200.0
2011-04-15 10:10:00,55.53,55.59,55.5,55.59,46100.0,38.4164,38.4579,38.3956,38.4579,46100.0
2011-04-15 10:15:00,55.59,55.6,55.52,55.53,46400.0,38.4579,38.4648,38.4095,38.4164,46400.0
2011-04-15 10:20:00,55.52,55.52,55.49,55.51,155000.0,38.4095,38.4095,38.3887,38.4026,155000.0
2011-04-15 10:25:00,55.51,55.56,55.49,55.55,75300.0,38.4026,38.4371,38.3887,38.4302,75300.0
2011-04-15 10:30:00,55.55,55.66,55.5,55.5,106200.0,38.4302,38.5063,38.3956,38.3956,106200.0
2011-04-15 10:35:00,55.5,55.52,55.41,55.51,70100.0,38.3956,38.4095,38.3334,38.4026,70100.0
2011-04-15 10:40:00,55.52,55.6,55.5,55.6,76900.0,38.4095,38.4648,38.3956,38.4648,76900.0
2011-04-15 10:45:00,55.6,55.72,55.55,55.72,98400.0,38.4648,38.5478,38.4302,38.5478,98400.0
2011-04-15 10:50:00,55.71,55.86,55.7,55.83,183800.0,38.5409,38.6447,38.534,38.6239,183800.0
2011-04-15 10:55:00,55.83,55.84,55.74,55.79,75600.0,38.6239,38.6309,38.5617,38.5963,75600.0
2011-04-15 11:00:00,55.8,55.8,55.68,55.76,63500.0,38.6032,38.6032,38.5202,38.5755,63500.0
2011-04-15 11:05:00,55.76,55.77,55.73,55.75,64300.0,38.5755,38.5824,38.5548,38.5686,64300.0
2011-04-15 11:10:00,55.75,55.75,55.65,55.67,43500.0,38.5686,38.5686,38.4994,38.5132,43500.0
2011-04-15 11:15:00,55.67,55.76,55.66,55.75,39000.0,38.5132,38.5755,38.5063,38.5686,39000.0
2011-04-15 11:20:00,55.76,55.88,55.76,55.8,112800.0,38.5755,38.6585,38.5755,38.6032,112800.0
2011-04-15 11:25:00,55.81,55.9,55.79,55.88,41300.0,38.6101,38.6724,38.5963,38.6585,41300.0
2011-04-15 11:30:00,55.89,55.9,55.83,55.83,70100.0,38.6654,38.6724,38.6239,38.6239,70100.0
2011-04-15 11:35:00,55.83,55.86,55.79,55.79,36600.0,38.6239,38.6447,38.5963,38.5963,36600.0
2011-04-15 11:40:00,55.79,55.85,55.79,55.85,25100.0,38.5963,38.6378,38.5963,38.6378,25100.0
2011-04-15 11:45:00,55.85,55.88,55.8,55.8,43400.0,38.6378,38.6585,38.6032,38.6032,43400.0
2011-04-15 11:50:00,55.8,55.83,55.8,55.82,20400.0,38.6032,38.6239,38.6032,38.617,20400.0
2011-04-15 11:55:00,55.82,55.84,55.77,55.78,53800.0,38.617,38.6309,38.5824,38.5893,53800.0
2011-04-15 12:00:00,55.78,55.84,55.77,55.8,68500.0,38.5893,38.6309,38.5824,38.6032,68500.0
2011-04-15 12:05:00,55.81,55.91,55.8,55.9,195900.0,38.6101,38.6793,38.6032,38.6724,195900.0
2011-04-15 12:10:00,55.9,55.93,55.86,55.86,67000.0,38.6724,38.6931,38.6447,38.6447,67000.0
2011-04-15 12:15:00,55.86,55.88,55.77,55.77,60700.0,38.6447,38.6585,38.5824,38.5824,60700.0
2011-04-15 12:20:00,55.78,55.78,55.71,55.75,55900.0,38.5893,38.5893,38.5409,38.5686,55900.0
2011-04-15 12:25:00,55.75,55.82,55.75,55.82,26500.0,38.5686,38.617,38.5686,38.617,26500.0
2011-04-15 12:30:00,55.82,55.88,55.82,55.88,29900.0,38.617,38.6585,38.617,38.6585,29900.0
2011-04-15 12:35:00,55.87,55.97,55.87,55.97,78600.0,38.6516,38.7208,38.6516,38.7208,78600.0
2011-04-15 12:40:00,55.97,55.97,55.88,55.92,42000.0,38.7208,38.7208,38.6585,38.6862,42000.0
2011-04-15 12:45:00,55.93,55.99,55.92,55.98,41400.0,38.6931,38.7346,38.6862,38.7277,41400.0
2011-04-15 12:50:00,55.99,55.99,55.95,55.98,34300.0,38.7346,38.7346,38.707,38.7277,34300.0
2011-04-15 12:55:00,55.97,55.98,55.86,55.86,46800.0,38.7208,38.7277,38.6447,38.6447,46800.0
2011-04-15 13:00:00,55.86,55.92,55.78,55.78,57700.0,38.6447,38.6862,38.5893,38.5893,57700.0
2011-04-15 13:05:00,55.78,55.84,55.73,55.82,67600.0,38.5893,38.6309,38.5548,38.617,67600.0
2011-04-15 13:10:00,55.82,55.83,55.73,55.74,52600.0,38.617,38.6239,38.5548,38.5617,52600.0
2011-04-15 13:15:00,55.73,55.75,55.68,55.68,92400.0,38.5548,38.5686,38.5202,38.5202,92400.0
2011-04-15 13:20:00,55.69,55.7,55.66,55.67,31500.0,38.5271,38.534,38.5063,38.5132,31500.0
2011-04-15 13:25:00,55.67,55.7,55.63,55.7,46500.0,38.5132,38.534,38.4856,38.534,46500.0
2011-04-15 13:30:00,55.7,55.71,55.69,55.7,82300.0,38.534,38.5409,38.5271,38.534,82300.0
2011-04-15 13:35:00,55.71,55.71,55.7,55.7,50800.0,38.5409,38.5409,38.534,38.534,50800.0
2011-04-15 13:40:00,55.71,55.71,55.7,55.71,60300.0,38.5409,38.5409,38.534,38.5409,60300.0
2011-04-15 13:45:00,55.71,55.79,55.71,55.76,105400.0,38.5409,38.5963,38.5409,38.5755,105400.0
2011-04-15 13:50:00,55.76,55.81,55.73,55.81,73200.0,38.5755,38.6101,38.5548,38.6101,73200.0
2011-04-15 13:55:00,55.8,55.84,55.78,55.79,85200.0,38.6032,38.6309,38.5893,38.5963,85200.0
2011-04-15 14:00:00,55.8,55.8,55.7,55.7,108800.0,38.6032,38.6032,38.534,38.534,108800.0
2011-04-15 14:05:00,55.7,55.71,55.64,55.69,54100.0,38.534,38.5409,38.4925,38.5271,54100.0
2011-04-15 14:10:00,55.7,55.7,55.62,55.63,75800.0,38.534,38.534,38.4787,38.4856,75800.0
2011-04-15 14:15:00,55.64,55.64,55.6,55.6,30800.0,38.4925,38.4925,38.4648,38.4648,30800.0
2011-04-15 14:20:00,55.61,55.66,55.55,55.66,79000.0,38.4717,38.5063,38.4302,38.5063,79000.0
2011-04-15 14:25:00,55.65,55.66,55.62,55.63,46200.0,38.4994,38.5063,38.4787,38.4856,46200.0
2011-04-15 14:30:00,55.64,55.72,55.63,55.71,61400.0,38.4925,38.5478,38.4856,38.5409,61400.0
2011-04-15 14:35:00,55.72,55.72,55.63,55.66,50000.0,38.5478,38.5478,38.4856,38.5063,50000.0
2011-04-15 14:40:00,55.66,55.66,55.65,55.66,25400.0,38.5063,38.5063,38.4994,38.5063,25400.0
2011-04-15 14:45:00,55.65,55.66,55.58,55.59,92900.0,38.4994,38.5063,38.451,38.4579,92900.0
2011-04-15 14:50:00,55.58,55.71,55.58,55.7,49000.0,38.451,38.5409,38.451,38.534,49000.0
2011-04-15 14:55:00,55.7,55.72,55.68,55.72,76700.0,38.534,38.5478,38.5202,38.5478,76700.0
2011-04-15 15:00:00,55.72,55.78,55.72,55.77,62700.0,38.5478,38.5893,38.5478,38.5824,62700.0
2011-04-15 15:05:00,55.78,55.78,55.67,55.69,95100.0,38.5893,38.5893,38.5132,38.5271,95100.0
2011-04-15 15:10:00,55.68,55.74,55.68,55.74,76600.0,38.5202,38.5617,38.5202,38.5617,76600.0
2011-04-15 15:15:00,55.74,55.74,55.68,55.73,80700.0,38.5617,38.5617,38.5202,38.5548,80700.0
2011-04-15 15:20:00,55.73,55.73,55.66,55.66,81700.0,38.5548,38.5548,38.5063,38.5063,81700.0
2011-04-15 15:25:00,55.67,55.7,55.63,55.66,109000.0,38.5132,38.534,38.4856,38.5063,109000.0
2011-04-15 15:30:00,55.66,55.67,55.63,55.64,95500.0,38.5063,38.5132,38.4856,38.4925,95500.0
2011-04-15 15:35:00,55.64,55.66,55.6,55.61,134200.0,38.4925,38.5063,38.4648,38.4717,134200.0
2011-04-15 15:40:00,55.61,55.62,55.55,55.55,162200.0,38.4717,38.4787,38.4302,38.4302,162200.0
2011-04-15 15:45:00,55.55,55.57,55.51,55.55,147000.0,38.4302,38.4441,38.4026,38.4302,147000.0
2011-04-15 15:50:00,55.55,55.65,55.55,55.61,242200.0,38.4302,38.4994,38.4302,38.4717,242200.0
2011-04-15 15:55:00,55.6,55.62,55.45,55.51,372600.0,38.4648,38.4787,38.361,38.4026,372600.0
2011-04-18 09:30:00,54.95,55.29,54.93,54.98,159600.0,38.0151,38.2504,38.0013,38.0359,159600.0
2011-04-18 09:35:00,54.97,55.07,54.81,54.85,110500.0,38.029,38.0982,37.9183,37.946,110500.0
2011-04-18 09:40:00,54.86,54.95,54.79,54.87,87500.0,37.9529,38.0151,37.9045,37.9598,87500.0
2011-04-18 09:45:00,54.88,55.0,54.85,54.91,122300.0,37.9667,38.0497,37.946,37.9875,122300.0
2011-04-18 09:50:00,54.89,54.99,54.87,54.94,107700.0,37.9736,38.0428,37.9598,38.0082,107700.0
2011-04-18 09:55:00,54.94,55.03,54.91,55.01,79500.0,38.0082,38.0705,37.9875,38.0566,79500.0
2011-04-18 10:00:00,55.0,55.03,54.9,54.97,207700.0,38.0497,38.0705,37.9805,38.029,207700.0
2011-04-18 10:05:00,54.98,55.0,54.88,55.0,138800.0,38.0359,38.0497,37.9667,38.0497,138800.0
2011-04-18 10:10:00,54.99,55.02,54.89,54.96,88100.0,38.0428,38.0636,37.9736,38.0221,88100.0
2011-04-18 10:15:00,54.96,55.09,54.92,55.05,63800.0,38.0221,38.112,37.9944,38.0843,63800.0
2011-04-18 10:20:00,55.05,55.16,55.05,55.08,85300.0,38.0843,38.1604,38.0843,38.1051,85300.0
2011-04-18 10:25:00,55.08,55.17,55.08,55.12,95100.0,38.1051,38.1673,38.1051,38.1327,95100.0
2011-04-18 10:30:00,55.12,55.24,55.11,55.16,84400.0,38.1327,38.2158,38.1258,38.1604,84400.0
2011-04-18 10:35:00,55.16,55.27,55.15,55.2,106200.0,38.1604,38.2365,38.1535,38.1881,106200.0
2011-04-18 10:40:00,55.2,55.31,55.19,55.25,79100.0,38.1881,38.2642,38.1812,38.2227,79100.0
2011-04-18 10:45:00,55.24,55.26,55.18,55.2,104400.0,38.2158,38.2296,38.1743,38.1881,104400.0
2011-04-18 10:50:00,55.2,55.22,55.16,55.18,76500.0,38.1881,38.2019,38.1604,38.1743,76500.0
2011-04-18 10:55:00,55.18,55.25,55.14,55.23,158100.0,38.1743,38.2227,38.1466,38.2088,158100.0
2011-04-18 11:00:00,55.22,55.28,55.2,55.23,118300.0,38.2019,38.2434,38.1881,38.2088,118300.0
2011-04-18 11:05:00,55.22,55.26,55.1,55.1,84000.0,38.2019,38.2296,38.1189,38.1189,84000.0
2011-04-18 11:10:00,55.1,55.14,55.05,55.06,69300.0,38.1189,38.1466,38.0843,38.0912,69300.0
2011-04-18 11:15:00,55.06,55.07,55.0,55.0,41600.0,38.0912,38.0982,38.0497,38.0497,41600.0
2011-04-18 11:20:00,55.0,55.06,54.99,55.02,55600.0,38.0497,38.0912,38.0428,38.0636,55600.0
2011-04-18 11:25:00,55.01,55.04,54.97,54.97,78900.0,38.0566,38.0774,38.029,38.029,78900.0
2011-04-18 11:30:00,54.97,55.0,54.89,54.97,82800.0,38.029,38.0497,37.9736,38.029,82800.0
2011-04-18 11:35:00,54.97,55.06,54.97,55.04,46700.0,38.029,38.0912,38.029,38.0774,46700.0
2011-04-18 11:40:00,55.04,55.04,54.99,55.03,40000.0,38.0774,38.0774,38.0428,38.0705,40000.0
2011-04-18 11:45:00,55.03,55.09,55.03,55.03,38000.0,38.0705,38.112,38.0705,38.0705,38000.0
2011-04-18 11:50:00,55.03,55.03,54.98,55.0,74300.0,38.0705,38.0705,38.0359,38.0497,74300.0
2011-04-18 11:55:00,55.0,55.0,54.99,55.0,36600.0,38.0497,38.0497,38.0428,38.0497,36600.0
2011-04-18 12:00:00,55.0,55.02,54.99,55.01,100900.0,38.0497,38.0636,38.0428,38.0566,100900.0
2011-04-18 12:05:00,55.01,55.06,55.01,55.02,59900.0,38.0566,38.0912,38.0566,38.0636,59900.0
2011-04-18 12:10:00,55.03,55.03,55.0,55.02,41500.0,38.0705,38.0705,38.0497,38.0636,41500.0
2011-04-18 12:15:00,55.01,55.05,55.01,55.03,33900.0,38.0566,38.0843,38.0566,38.0705,33900.0
2011-04-18 12:20:00,55.04,55.04,55.02,55.03,24700.0,38.0774,38.0774,38.0636,38.0705,24700.0
2011-04-18 12:25:00,55.02,55.03,55.01,55.03,46900.0,38.0636,38.0705,38.0566,38.0705,46900.0
2011-04-18 12:30:00,55.03,55.08,55.02,55.03,38200.0,38.0705,38.1051,38.0636,38.0705,38200.0
2011-04-18 12:35:00,55.04,55.04,55.02,55.03,13300.0,38.0774,38.0774,38.0636,38.0705,13300.0
2011-04-18 12:40:00,55.03,55.07,55.02,55.07,38800.0,38.0705,38.0982,38.0636,38.0982,38800.0
2011-04-18 12:45:00,55.07,55.09,55.04,55.04,25600.0,38.0982,38.112,38.0774,38.0774,25600.0
2011-04-18 12:50:00,55.05,55.11,55.05,55.11,28100.0,38.0843,38.1258,38.0843,38.1258,28100.0
2011-04-18 12:55:00,55.11,55.15,55.1,55.14,26300.0,38.1258,38.1535,38.1189,38.1466,26300.0
2011-04-18 13:00:00,55.14,55.14,55.1,55.11,17600.0,38.1466,38.1466,38.1189,38.1258,17600.0
2011-04-18 13:05:00,55.1,55.11,55.06,55.06,42900.0,38.1189,38.1258,38.0912,38.0912,42900.0
2011-04-18 13:10:00,55.06,55.06,55.03,55.04,50900.0,38.0912,38.0912,38.0705,38.0774,50900.0
2011-04-18 13:15:00,55.03,55.04,55.02,55.03,57400.0,38.0705,38.0774,38.0636,38.0705,57400.0
2011-04-18 13:20:00,55.02,55.04,55.02,55.03,69300.0,38.0636,38.0774,38.0636,38.0705,69300.0
2011-04-18 13:25:00,55.02,55.1,55.02,55.06,61300.0,38.0636,38.1189,38.0636,38.0912,61300.0
2011-04-18 13:30:00,55.07,55.07,55.05,55.05,48100.0,38.0982,38.0982,38.0843,38.0843,48100.0
2011-04-18 13:35:00,55.06,55.07,55.05,55.05,41200.0,38.0912,38.0982,38.0843,38.0843,41200.0
2011-04-18 13:40:00,55.05,55.11,55.05,55.11,38300.0,38.0843,38.1258,38.0843,38.1258,38300.0
2011-04-18 13:45:00,55.11,55.16,55.11,55.16,32000.0,38.1258,38.1604,38.1258,38.1604,32000.0
2011-04-18 13:50:00,55.15,55.25,55.15,55.25,99600.0,38.1535,38.2227,38.1535,38.2227,99600.0
2011-04-18 13:55:00,55.25,55.27,55.23,55.25,70100.0,38.2227,38.2365,38.2088,38.2227,70100.0
2011-04-18 14:00:00,55.24,55.25,55.19,55.21,80500.0,38.2158,38.2227,38.1812,38.195,80500.0
2011-04-18 14:05:00,55.2,55.26,55.2,55.25,65800.0,38.1881,38.2296,38.1881,38.2227,65800.0
2011-04-18 14:10:00,55.25,55.33,55.22,55.33,87900.0,38.2227,38.278,38.2019,38.278,87900.0
2011-04-18 14:15:00,55.33,55.33,55.25,55.26,57100.0,38.278,38.278,38.2227,38.2296,57100.0
2011-04-18 14:20:00,55.26,55.33,55.26,55.33,53800.0,38.2296,38.278,38.2296,38.278,53800.0
2011-04-18 14:25:00,55.32,55.33,55.29,55.3,30800.0,38.2711,38.278,38.2504,38.2573,30800.0
2011-04-18 14:30:00,55.31,55.37,55.3,55.37,71400.0,38.2642,38.3057,38.2573,38.3057,71400.0
2011-04-18 14:35:00,55.37,55.48,55.36,55.48,147500.0,38.3057,38.3818,38.2988,38.3818,147500.0
2011-04-18 14:40:00,55.48,55.5,55.42,55.5,86000.0,38.3818,38.3956,38.3403,38.3956,86000.0
2011-04-18 14:45:00,55.49,55.55,55.45,55.49,129800.0,38.3887,38.4302,38.361,38.3887,129800.0
2011-04-18 14:50:00,55.48,55.49,55.36,55.37,45000.0,38.3818,38.3887,38.2988,38.3057,45000.0
2011-04-18 14:55:00,55.37,55.56,55.37,55.52,154100.0,38.3057,38.4371,38.3057,38.4095,154100.0
2011-04-18 15:00:00,55.52,55.52,55.39,55.4,57200.0,38.4095,38.4095,38.3195,38.3265,57200.0
2011-04-18 15:05:00,55.4,55.41,55.23,55.27,59400.0,38.3265,38.3334,38.2088,38.2365,59400.0
2011-04-18 15:10:00,55.27,55.27,55.22,55.23,35200.0,38.2365,38.2365,38.2019,38.2088,35200.0
2011-04-18 15:15:00,55.23,55.38,55.23,55.36,64200.0,38.2088,38.3126,38.2088,38.2988,64200.0
2011-04-18 15:20:00,55.36,55.4,55.31,55.32,68900.0,38.2988,38.3265,38.2642,38.2711,68900.0
2011-04-18 15:25:00,55.32,55.32,55.26,55.26,62400.0,38.2711,38.2711,38.2296,38.2296,62400.0
2011-04-18 15:30:00,55.27,55.28,55.23,55.23,75900.0,38.2365,38.2434,38.2088,38.2088,75900.0
2011-04-18 15:35:00,55.23,55.23,55.13,55.19,110900.0,38.2088,38.2088,38.1397,38.1812,110900.0
2011-04-18 15:40:00,55.18,55.27,55.18,55.26,119500.0,38.1743,38.2365,38.1743,38.2296,119500.0
2011-04-18 15:45:00,55.26,55.34,55.24,55.27,158900.0,38.2296,38.2849,38.2158,38.2365,158900.0
2011-04-18 15:50:00,55.26,55.27,55.14,55.14,221700.0,38.2296,38.2365,38.1466,38.1466,221700.0
2011-04-18 15:55:00,55.14,55.26,55.14,55.21,345100.0,38.1466,38.2296,38.1466,38.195,345100.0
2011-04-19 09:30:00,55.07,55.3,54.92,54.96,158200.0,38.0982,38.2573,37.9944,38.0221,158200.0
2011-04-19 09:35:00,54.96,54.96,54.83,54.86,250500.0,38.0221,38.0221,37.9321,37.9529,250500.0
2011-04-19 09:40:00,54.86,54.89,54.8,54.85,268400.0,37.9529,37.9736,37.9114,37.946,268400.0
2011-04-19 09:45:00,54.84,54.94,54.78,54.92,163400.0,37.939,38.0082,37.8975,37.9944,163400.0
2011-04-19 09:50:00,54.92,54.94,54.84,54.85,158000.0,37.9944,38.0082,37.939,37.946,158000.0
2011-04-19 09:55:00,54.86,54.89,54.84,54.86,204400.0,37.9529,37.9736,37.939,37.9529,204400.0
2011-04-19 10:00:00,54.86,54.95,54.85,54.95,166100.0,37.9529,38.0151,37.946,38.0151,166100.0
2011-04-19 10:05:00,54.95,54.95,54.87,54.89,61800.0,38.0151,38.0151,37.9598,37.9736,61800.0
2011-04-19 10:10:00,54.89,54.89,54.8,54.82,86900.0,37.9736,37.9736,37.9114,37.9252,86900.0
2011-04-19 10:15:00,54.81,54.9,54.81,54.88,57600.0,37.9183,37.9805,37.9183,37.9667,57600.0
2011-04-19 10:20:00,54.88,54.9,54.86,54.88,58900.0,37.9667,37.9805,37.9529,37.9667,58900.0
2011-04-19 10:25:00,54.87,54.87,54.81,54.84,82500.0,37.9598,37.9598,37.9183,37.939,82500.0
2011-04-19 10:30:00,54.84,54.84,54.75,54.76,164000.0,37.939,37.939,37.8768,37.8837,164000.0
2011-04-19 10:35:00,54.76,54.85,54.74,54.83,54400.0,37.8837,37.946,37.8699,37.9321,54400.0
2011-04-19 10:40:00,54.84,54.87,54.82,54.86,49200.0,37.939,37.9598,37.9252,37.9529,49200.0
2011-04-19 10:45:00,54.85,54.85,54.75,54.81,69300.0,37.946,37.946,37.8768,37.9183,69300.0
2011-04-19 10:50:00,54.81,54.86,54.8,54.86,69000.0,37.9183,37.9529,37.9114,37.9529,69000.0
2011-04-19 10:55:00,54.85,54.9,54.85,54.86,53100.0,37.946,37.9805,37.946,37.9529,53100.0
2011-04-19 11:00:00,54.85,54.86,54.76,54.8,38400.0,37.946,37.9529,37.8837,37.9114,38400.0
2011-04-19 11:05:00,54.81,54.81,54.76,54.78,40600.0,37.9183,37.9183,37.8837,37.8975,40600.0
2011-04-19 11:10:00,54.78,54.79,54.69,54.74,99200.0,37.8975,37.9045,37.8353,37.8699,99200.0
2011-04-19 11:15:00,54.73,54.83,54.73,54.77,68400.0,37.8629,37.9321,37.8629,37.8906,68400.0
2011-04-19 11:20:00,54.76,54.8,54.74,54.78,34600.0,37.8837,37.9114,37.8699,37.8975,34600.0
2011-04-19 11:25:00,54.78,54.81,54.75,54.78,39700.0,37.8975,37.9183,37.8768,37.8975,39700.0
2011-04-19 11:30:00,54.78,54.86,54.78,54.84,31900.0,37.8975,37.9529,37.8975,37.939,31900.0
2011-04-19 11:35:00,54.83,54.85,54.79,54.82,109300.0,37.9321,37.946,37.9045,37.9252,109300.0
2011-04-19 11:40:00,54.82,54.82,54.75,54.76,32100.0,37.9252,37.9252,37.8768,37.8837,32100.0
2011-04-19 11:45:00,54.75,54.76,54.72,54.72,85800.0,37.8768,37.8837,37.856,37.856,85800.0
2011-04-19 11:50:00,54.72,54.72,54.65,54.71,60900.0,37.856,37.856,37.8076,37.8491,60900.0
2011-04-19 11:55:00,54.72,54.72,54.68,54.71,61800.0,37.856,37.856,37.8284,37.8491,61800.0
2011-04-19 12:00:00,54.71,54.71,54.67,54.7,43800.0,37.8491,37.8491,37.8214,37.8422,43800.0
2011-04-19 12:05:00,54.71,54.75,54.69,54.74,30600.0,37.8491,37.8768,37.8353,37.8699,30600.0
2011-04-19 12:10:00,54.74,54.81,54.72,54.81,44700.0,37.8699,37.9183,37.856,37.9183,44700.0
2011-04-19 12:15:00,54.8,54.81,54.77,54.8,84200.0,37.9114,37.9183,37.8906,37.9114,84200.0
2011-04-19 12:20:00,54.79,54.8,54.76,54.8,19000.0,37.9045,37.9114,37.8837,37.9114,19000.0
2011-04-19 12:25:00,54.78,54.81,54.73,54.8,110700.0,37.8975,37.9183,37.8629,37.9114,110700.0
2011-04-19 12:30:00,54.79,54.84,54.78,54.84,16700.0,37.9045,37.939,37.8975,37.939,16700.0
2011-04-19 12:35:00,54.84,54.84,54.79,54.79,21100.0,37.939,37.939,37.9045,37.9045,21100.0
2011-04-19 12:40:00,54.8,54.8,54.76,54.78,20800.0,37.9114,37.9114,37.8837,37.8975,20800.0
2011-04-19 12:45:00,54.78,54.8,54.74,54.75,35000.0,37.8975,37.9114,37.8699,37.8768,35000.0
2011-04-19 12:50:00,54.76,54.84,54.76,54.84,26900.0,37.8837,37.939,37.8837,37.939,26900.0
2011-04-19 12:55:00,54.84,54.85,54.78,54.79,22100.0,37.939,37.946,37.8975,37.9045,22100.0
2011-04-19 13:00:00,54.79,54.82,54.75,54.82,32500.0,37.9045,37.9252,37.8768,37.9252,32500.0
2011-04-19 13:05:00,54.82,54.84,54.78,54.79,20700.0,37.9252,37.939,37.8975,37.9045,20700.0
2011-04-19 13:10:00,54.79,54.82,54.75,54.81,29400.0,37.9045,37.9252,37.8768,37.9183,29400.0
2011-04-19 13:15:00,54.81,54.82,54.76,54.77,20500.0,37.9183,37.9252,37.8837,37.8906,20500.0
2011-04-19 13:20:00,54.77,54.79,54.71,54.77,54400.0,37.8906,37.9045,37.8491,37.8906,54400.0
2011-04-19 13:25:00,54.77,54.79,54.75,54.77,55600.0,37.8906,37.9045,37.8768,37.8906,55600.0
2011-04-19 13:30:00,54.77,54.82,54.75,54.82,45500.0,37.8906,37.9252,37.8768,37.9252,45500.0
2011-04-19 13:35:00,54.81,54.89,54.79,54.87,45200.0,37.9183,37.9736,37.9045,37.9598,45200.0
2011-04-19 13:40:00,54.87,54.97,54.87,54.96,103500.0,37.9598,38.029,37.9598,38.0221,103500.0
2011-04-19 13:45:00,54.95,54.99,54.94,54.97,36700.0,38.0151,38.0428,38.0082,38.029,36700.0
2011-04-19 13:50:00,54.98,54.99,54.93,54.98,26400.0,38.0359,38.0428,38.0013,38.0359,26400.0
2011-04-19 13:55:00,54.98,55.0,54.97,54.99,33000.0,38.0359,38.0497,38.029,38.0428,33000.0
2011-04-19 14:00:00,54.98,55.07,54.98,55.01,41000.0,38.0359,38.0982,38.0359,38.0566,41000.0
2011-04-19 14:05:00,55.01,55.04,54.99,55.04,22800.0,38.0566,38.0774,38.0428,38.0774,22800.0
2011-04-19 14:10:00,55.04,55.07,55.0,55.04,36500.0,38.0774,38.0982,38.0497,38.0774,36500.0
2011-04-19 14:15:00,55.05,55.06,55.0,55.02,78700.0,38.0843,38.0912,38.0497,38.0636,78700.0
2011-04-19 14:20:00,55.03,55.03,54.99,55.01,35700.0,38.0705,38.0705,38.0428,38.0566,35700.0
2011-04-19 14:25:00,55.01,55.09,54.99,55.09,63700.0,38.0566,38.112,38.0428,38.112,63700.0
2011-04-19 14:30:00,55.08,55.1,55.05,55.1,41400.0,38.1051,38.1189,38.0843,38.1189,41400.0
2011-04-19 14:35:00,55.1,55.13,55.09,55.1,42100.0,38.1189,38.1397,38.112,38.1189,42100.0
2011-04-19 14:40:00,55.09,55.1,55.05,55.05,67900.0,38.112,38.1189,38.0843,38.0843,67900.0
2011-04-19 14:45:00,55.06,55.08,54.99,55.02,82300.0,38.0912,38.1051,38.0428,38.0636,82300.0
2011-04-19 14:50:00,55.01,55.02,54.98,55.0,32600.0,38.0566,38.0636,38.0359,38.0497,32600.0
2011-04-19 14:55:00,55.0,55.06,54.99,55.03,64500.0,38.0497,38.0912,38.0428,38.0705,64500.0
2011-04-19 15:00:00,55.02,55.04,55.01,55.01,42400.0,38.0636,38.0774,38.0566,38.0566,42400.0
2011-04-19 15:05:00,55.01,55.06,55.0,55.05,61100.0,38.0566,38.0912,38.0497,38.0843,61100.0
2011-04-19 15:10:00,55.05,55.13,55.04,55.13,64000.0,38.0843,38.1397,38.0774,38.1397,64000.0
2011-04-19 15:15:00,55.13,55.19,55.13,55.18,63900.0,38.1397,38.1812,38.1397,38.1743,63900.0
2011-04-19 15:20:00,55.17,55.19,55.14,55.18,74500.0,38.1673,38.1812,38.1466,38.1743,74500.0
2011-04-19 15:25:00,55.17,55.2,55.12,55.12,88800.0,38.1673,38.1881,38.1327,38.1327,88800.0
2011-04-19 15:30:00,55.12,55.16,55.09,55.09,103400.0,38.1327,38.1604,38.112,38.112,103400.0
2011-04-19 15:35:00,55.08,55.15,55.08,55.15,95600.0,38.1051,38.1535,38.1051,38.1535,95600.0
2011-04-19 15:40:00,55.15,55.16,55.13,55.14,88800.0,38.1535,38.1604,38.1397,38.1466,88800.0
2011-04-19 15:45:00,55.14,55.15,55.04,55.08,148500.0,38.1466,38.1535,38.0774,38.1051,148500.0
2011-04-19 15:50:00,55.08,55.17,55.08,55.15,181000.0,38.1051,38.1673,38.1051,38.1535,181000.0
2011-04-19 15:55:00,55.15,55.19,55.14,55.18,226800.0,38.1535,38.1812,38.1466,38.1743,226800.0
2011-04-20 09:30:00,56.0,56.44,55.99,56.26,442300.0,38.7415,39.0459,38.7346,38.9214,442300.0
2011-04-20 09:35:00,56.25,56.27,56.15,56.17,128200.0,38.9145,38.9283,38.8453,38.8592,128200.0
2011-04-20 09:40:00,56.15,56.16,55.93,55.95,171600.0,38.8453,38.8522,38.6931,38.707,171600.0
2011-04-20 09:45:00,55.96,56.0,55.91,55.96,117600.0,38.7139,38.7415,38.6793,38.7139,117600.0
2011-04-20 09:50:00,55.98,56.2,55.93,56.18,182600.0,38.7277,38.8799,38.6931,38.8661,182600.0
2011-04-20 09:55:00,56.18,56.19,56.12,56.15,65900.0,38.8661,38.873,38.8246,38.8453,65900.0
2011-04-20 10:00:00,56.15,56.19,56.08,56.12,180000.0,38.8453,38.873,38.7969,38.8246,180000.0
2011-04-20 10:05:00,56.1,56.17,56.02,56.02,67100.0,38.8107,38.8592,38.7554,38.7554,67100.0
2011-04-20 10:10:00,56.03,56.12,55.98,56.09,79800.0,38.7623,38.8246,38.7277,38.8038,79800.0
2011-04-20 10:15:00,56.08,56.23,56.07,56.22,102400.0,38.7969,38.9007,38.79,38.8937,102400.0
2011-04-20 10:20:00,56.22,56.27,56.2,56.25,39900.0,38.8937,38.9283,38.8799,38.9145,39900.0
2011-04-20 10:25:00,56.25,56.26,56.08,56.12,221100.0,38.9145,38.9214,38.7969,38.8246,221100.0
2011-04-20 10:30:00,56.12,56.14,56.04,56.12,48800.0,38.8246,38.8384,38.7692,38.8246,48800.0
2011-04-20 10:35:00,56.12,56.17,56.11,56.13,106200.0,38.8246,38.8592,38.8176,38.8315,106200.0
2011-04-20 10:40:00,56.13,56.2,56.09,56.09,145800.0,38.8315,38.8799,38.8038,38.8038,145800.0
2011-04-20 10:45:00,56.1,56.16,56.06,56.09,172100.0,38.8107,38.8522,38.7831,38.8038,172100.0
2011-04-20 10:50:00,56.08,56.14,56.05,56.1,159700.0,38.7969,38.8384,38.7761,38.8107,159700.0
2011-04-20 10:55:00,56.1,56.13,56.06,56.11,88300.0,38.8107,38.8315,38.7831,38.8176,88300.0
2011-04-20 11:00:00,56.1,56.11,55.99,56.0,63300.0,38.8107,38.8176,38.7346,38.7415,63300.0
2011-04-20 11:05:00,55.99,56.02,55.95,55.99,59200.0,38.7346,38.7554,38.707,38.7346,59200.0
2011-04-20 11:10:00,55.99,56.07,55.97,56.04,74700.0,38.7346,38.79,38.7208,38.7692,74700.0
2011-04-20 11:15:00,56.06,56.1,56.02,56.04,48800.0,38.7831,38.8107,38.7554,38.7692,48800.0
2011-04-20 11:20:00,56.04,56.11,56.03,56.07,70000.0,38.7692,38.8176,38.7623,38.79,70000.0
2011-04-20 11:25:00,56.08,56.08,55.95,55.96,104600.0,38.7969,38.7969,38.707,38.7139,104600.0
2011-04-20 11:30:00,55.95,55.98,55.88,55.92,89000.0,38.707,38.7277,38.6585,38.6862,89000.0
2011-04-20 11:35:00,55.9,55.9,55.84,55.86,50000.0,38.6724,38.6724,38.6309,38.6447,50000.0
2011-04-20 11:40:00,55.87,55.9,55.83,55.86,50700.0,38.6516,38.6724,38.6239,38.6447,50700.0
2011-04-20 11:45:00,55.85,55.88,55.84,55.88,46800.0,38.6378,38.6585,38.6309,38.6585,46800.0
2011-04-20 11:50:00,55.89,55.9,55.86,55.87,39000.0,38.6654,38.6724,38.6447,38.6516,39000.0
2011-04-20 11:55:00,55.87,55.91,55.84,55.85,58500.0,38.6516,38.6793,38.6309,38.6378,58500.0
2011-04-20 12:00:00,55.85,55.91,55.83,55.91,24500.0,38.6378,38.6793,38.6239,38.6793,24500.0
2011-04-20 12:05:00,55.91,55.91,55.81,55.87,82400.0,38.6793,38.6793,38.6101,38.6516,82400.0
2011-04-20 12:10:00,55.87,55.94,55.82,55.88,55100.0,38.6516,38.7,38.617,38.6585,55100.0
2011-04-20 12:15:00,55.89,55.99,55.89,55.99,35400.0,38.6654,38.7346,38.6654,38.7346,35400.0
2011-04-20 12:20:00,55.98,56.0,55.91,55.95,64500.0,38.7277,38.7415,38.6793,38.707,64500.0
2011-04-20 12:25:00,55.96,55.98,55.85,55.85,31400.0,38.7139,38.7277,38.6378,38.6378,31400.0
2011-04-20 12:30:00,55.86,55.9,55.83,55.85,87600.0,38.6447,38.6724,38.6239,38.6378,87600.0
2011-04-20 12:35:00,55.85,55.88,55.75,55.8,50100.0,38.6378,38.6585,38.5686,38.6032,50100.0
2011-04-20 12:40:00,55.8,55.84,55.73,55.77,48000.0,38.6032,38.6309,38.5548,38.5824,48000.0
2011-04-20 12:45:00,55.77,55.8,55.7,55.71,18000.0,38.5824,38.6032,38.534,38.5409,18000.0
2011-04-20 12:50:00,55.71,55.73,55.7,55.71,15000.0,38.5409,38.5548,38.534,38.5409,15000.0
2011-04-20 12:55:00,55.71,55.75,55.68,55.69,36000.0,38.5409,38.5686,38.5202,38.5271,36000.0
2011-04-20 13:00:00,55.69,55.73,55.68,55.73,29400.0,38.5271,38.5548,38.5202,38.5548,29400.0
2011-04-20 13:05:00,55.73,55.75,55.73,55.75,18300.0,38.5548,38.5686,38.5548,38.5686,18300.0
2011-04-20 13:10:00,55.75,55.81,55.75,55.75,50800.0,38.5686,38.6101,38.5686,38.5686,50800.0
2011-04-20 13:15:00,55.74,55.77,55.69,55.7,41800.0,38.5617,38.5824,38.5271,38.534,41800.0
2011-04-20 13:20:00,55.7,55.71,55.67,55.69,39600.0,38.534,38.5409,38.5132,38.5271,39600.0
2011-04-20 13:25:00,55.69,55.73,55.64,55.66,208400.0,38.5271,38.5548,38.4925,38.5063,208400.0
2011-04-20 13:30:00,55.67,55.73,55.63,55.64,22400.0,38.5132,38.5548,38.4856,38.4925,22400.0
2011-04-20 13:35:00,55.64,55.69,55.62,55.65,52300.0,38.4925,38.5271,38.4787,38.4994,52300.0
2011-04-20 13:40:00,55.66,55.73,55.62,55.73,25400.0,38.5063,38.5548,38.4787,38.5548,25400.0
2011-04-20 13:45:00,55.73,55.77,55.7,55.71,74000.0,38.5548,38.5824,38.534,38.5409,74000.0
2011-04-20 13:50:00,55.7,55.84,55.68,55.81,54500.0,38.534,38.6309,38.5202,38.6101,54500.0
2011-04-20 13:55:00,55.82,55.93,55.81,55.86,58700.0,38.617,38.6931,38.6101,38.6447,58700.0
2011-04-20 14:00:00,55.86,56.01,55.85,55.99,76300.0,38.6447,38.7485,38.6378,38.7346,76300.0
2011-04-20 14:05:00,56.0,56.0,55.92,55.97,51100.0,38.7415,38.7415,38.6862,38.7208,51100.0
2011-04-20 14:10:00,55.96,56.01,55.93,55.98,36200.0,38.7139,38.7485,38.6931,38.7277,36200.0
2011-04-20 14:15:00,55.98,56.04,55.94,55.98,66900.0,38.7277,38.7692,38.7,38.7277,66900.0
2011-04-20 14:20:00,55.98,56.01,55.93,55.97,42500.0,38.7277,38.7485,38.6931,38.7208,42500.0
2011-04-20 14:25:00,55.97,56.01,55.92,55.97,41500.0,38.7208,38.7485,38.6862,38.7208,41500.0
2011-04-20 14:30:00,55.96,56.04,55.96,56.02,83000.0,38.7139,38.7692,38.7139,38.7554,83000.0
2011-04-20 14:35:00,56.02,56.02,55.97,55.99,34200.0,38.7554,38.7554,38.7208,38.7346,34200.0
2011-04-20 14:40:00,55.99,56.05,55.96,56.04,50300.0,38.7346,38.7761,38.7139,38.7692,50300.0
2011-04-20 14:45:00,56.04,56.12,56.04,56.08,71300.0,38.7692,38.8246,38.7692,38.7969,71300.0
2011-04-20 14:50:00,56.08,56.15,56.05,56.14,62400.0,38.7969,38.8453,38.7761,38.8384,62400.0
2011-04-20 14:55:00,56.13,56.14,56.01,56.01,54200.0,38.8315,38.8384,38.7485,38.7485,54200.0
2011-04-20 15:00:00,56.01,56.08,55.99,55.99,63600.0,38.7485,38.7969,38.7346,38.7346,63600.0
2011-04-20 15:05:00,55.99,56.05,55.95,56.02,100300.0,38.7346,38.7761,38.707,38.7554,100300.0
2011-04-20 15:10:00,56.02,56.12,56.01,56.1,74700.0,38.7554,38.8246,38.7485,38.8107,74700.0
2011-04-20 15:15:00,56.09,56.11,56.07,56.1,74500.0,38.8038,38.8176,38.79,38.8107,74500.0
2011-04-20 15:20:00,56.1,56.13,56.05,56.13,68700.0,38.8107,38.8315,38.7761,38.8315,68700.0
2011-04-20 15:25:00,56.13,56.16,56.1,56.14,107300.0,38.8315,38.8522,38.8107,38.8384,107300.0
2011-04-20 15:30:00,56.15,56.18,56.07,56.1,108600.0,38.8453,38.8661,38.79,38.8107,108600.0
2011-04-20 15:35:00,56.09,56.13,56.06,56.11,114400.0,38.8038,38.8315,38.7831,38.8176,114400.0
2011-04-20 15:40:00,56.11,56.22,56.11,56.2,171200.0,38.8176,38.8937,38.8176,38.8799,171200.0
2011-04-20 15:45:00,56.2,56.21,56.12,56.14,165000.0,38.8799,38.8868,38.8246,38.8384,165000.0
2011-04-20 15:50:00,56.13,56.26,56.11,56.19,262800.0,38.8315,38.9214,38.8176,38.873,262800.0
2011-04-20 15:55:00,56.18,56.25,56.17,56.18,311000.0,38.8661,38.9145,38.8592,38.8661,311000.0
2011-04-21 09:30:00,55.29,55.39,54.26,54.36,583100.0,38.2504,38.3195,37.5378,37.607,583100.0
2011-04-21 09:35:00,54.36,54.51,53.88,53.97,462400.0,37.607,37.7107,37.2749,37.3372,462400.0
2011-04-21 09:40:00,53.97,54.48,53.75,54.26,828000.0,37.3372,37.69,37.185,37.5378,828000.0
2011-04-21 09:45:00,54.27,54.61,54.27,54.61,452000.0,37.5447,37.7799,37.5447,37.7799,452000.0
2011-04-21 09:50:00,54.61,55.06,54.5,55.0,784600.0,37.7799,38.0912,37.7038,38.0497,784600.0
2011-04-21 09:55:00,55.0,55.02,54.61,54.62,577700.0,38.0497,38.0636,37.7799,37.7868,577700.0
2011-04-21 10:00:00,54.61,54.94,54.45,54.73,472500.0,37.7799,38.0082,37.6692,37.8629,472500.0
2011-04-21 10:05:00,54.73,54.76,54.44,54.5,215400.0,37.8629,37.8837,37.6623,37.7038,215400.0
2011-04-21 10:10:00,54.5,54.82,54.46,54.49,467200.0,37.7038,37.9252,37.6762,37.6969,467200.0
2011-04-21 10:15:00,54.49,54.49,54.4,54.47,176500.0,37.6969,37.6969,37.6346,37.6831,176500.0
2011-04-21 10:20:00,54.47,54.59,54.46,54.54,247500.0,37.6831,37.7661,37.6762,37.7315,247500.0
2011-04-21 10:25:00,54.55,54.66,54.5,54.61,146800.0,37.7384,37.8145,37.7038,37.7799,146800.0
2011-04-21 10:30:00,54.63,54.71,54.59,54.59,281200.0,37.7938,37.8491,37.7661,37.7661,281200.0
2011-04-21 10:35:00,54.59,54.66,54.4,54.61,218500.0,37.7661,37.8145,37.6346,37.7799,218500.0
2011-04-21 10:40:00,54.6,54.68,54.52,54.53,181200.0,37.773,37.8284,37.7177,37.7246,181200.0
2011-04-21 10:45:00,54.54,54.55,54.25,54.5,217300.0,37.7315,37.7384,37.5309,37.7038,217300.0
2011-04-21 10:50:00,54.5,54.6,54.36,54.38,206900.0,37.7038,37.773,37.607,37.6208,206900.0
2011-04-21 10:55:00,54.39,54.52,54.26,54.3,202400.0,37.6277,37.7177,37.5378,37.5655,202400.0
2011-04-21 11:00:00,54.3,54.33,54.13,54.18,175200.0,37.5655,37.5862,37.4479,37.4824,175200.0
2011-04-21 11:05:00,54.19,54.19,53.87,53.88,247200.0,37.4894,37.4894,37.268,37.2749,247200.0
2011-04-21 11:10:00,53.88,53.88,53.55,53.7,326100.0,37.2749,37.2749,37.0466,37.1504,326100.0
2011-04-21 11:15:00,53.7,53.92,53.68,53.74,240200.0,37.1504,37.3026,37.1365,37.178,240200.0
2011-04-21 11:20:00,53.75,54.07,53.75,54.07,160300.0,37.185,37.4063,37.185,37.4063,160300.0
2011-04-21 11:25:00,54.06,54.06,53.9,53.91,122000.0,37.3994,37.3994,37.2887,37.2957,122000.0
2011-04-21 11:30:00,53.91,53.97,53.83,53.94,85800.0,37.2957,37.3372,37.2403,37.3164,85800.0
2011-04-21 11:35:00,53.95,53.95,53.7,53.7,94400.0,37.3233,37.3233,37.1504,37.1504,94400.0
2011-04-21 11:40:00,53.71,53.81,53.6,53.61,169100.0,37.1573,37.2265,37.0812,37.0881,169100.0
2011-04-21 11:45:00,53.61,53.61,53.5,53.52,139100.0,37.0881,37.0881,37.012,37.0258,139100.0
2011-04-21 11:50:00,53.53,53.53,53.3,53.38,215300.0,37.0328,37.0328,36.8736,36.929,215300.0
2011-04-21 11:55:00,53.38,53.55,53.26,53.37,133400.0,36.929,37.0466,36.846,36.9221,133400.0
2011-04-21 12:00:00,53.37,53.37,53.22,53.25,131200.0,36.9221,36.9221,36.8183,36.8391,131200.0
2011-04-21 12:05:00,53.25,53.56,53.24,53.41,201100.0,36.8391,37.0535,36.8321,36.9497,201100.0
2011-04-21 12:10:00,53.41,53.5,53.28,53.33,357600.0,36.9497,37.012,36.8598,36.8944,357600.0
2011-04-21 12:15:00,53.32,53.4,53.29,53.4,123500.0,36.8875,36.9428,36.8667,36.9428,123500.0
2011-04-21 12:20:00,53.4,53.5,53.38,53.44,340200.0,36.9428,37.012,36.929,36.9705,340200.0
2011-04-21 12:25:00,53.45,53.5,53.44,53.5,74600.0,36.9774,37.012,36.9705,37.012,74600.0
2011-04-21 12:30:00,53.5,53.5,53.45,53.5,52100.0,37.012,37.012,36.9774,37.012,52100.0
2011-04-21 12:35:00,53.5,53.5,53.44,53.45,62100.0,37.012,37.012,36.9705,36.9774,62100.0
2011-04-21 12:40:00,53.45,53.5,53.45,53.49,59000.0,36.9774,37.012,36.9774,37.0051,59000.0
2011-04-21 12:45:00,53.5,53.5,53.48,53.5,75500.0,37.012,37.012,36.9982,37.012,75500.0
2011-04-21 12:50:00,53.5,53.5,53.48,53.5,75200.0,37.012,37.012,36.9982,37.012,75200.0
2011-04-21 12:55:00,53.5,53.5,53.45,53.5,68100.0,37.012,37.012,36.9774,37.012,68100.0
2011-04-21 13:00:00,53.5,53.5,53.42,53.43,72300.0,37.012,37.012,36.9567,36.9636,72300.0
2011-04-21 13:05:00,53.43,53.44,53.36,53.39,180200.0,36.9636,36.9705,36.9152,36.9359,180200.0
2011-04-21 13:10:00,53.4,53.43,53.33,53.41,99400.0,36.9428,36.9636,36.8944,36.9497,99400.0
2011-04-21 13:15:00,53.41,53.47,53.35,53.4,73300.0,36.9497,36.9913,36.9082,36.9428,73300.0
2011-04-21 13:20:00,53.39,53.5,53.38,53.5,86600.0,36.9359,37.012,36.929,37.012,86600.0
2011-04-21 13:25:00,53.5,53.53,53.47,53.51,191800.0,37.012,37.0328,36.9913,37.0189,191800.0
2011-04-21 13:30:00,53.51,53.51,53.47,53.49,56600.0,37.0189,37.0189,36.9913,37.0051,56600.0
2011-04-21 13:35:00,53.49,53.51,53.49,53.51,27500.0,37.0051,37.0189,37.0051,37.0189,27500.0
2011-04-21 13:40:00,53.51,53.65,53.51,53.58,103000.0,37.0189,37.1158,37.0189,37.0674,103000.0
2011-04-21 13:45:00,53.57,53.65,53.51,53.64,129300.0,37.0604,37.1158,37.0189,37.1089,129300.0
2011-04-21 13:50:00,53.64,53.71,53.63,53.71,109900.0,37.1089,37.1573,37.1019,37.1573,109900.0
2011-04-21 13:55:00,53.71,53.76,53.62,53.64,144100.0,37.1573,37.1919,37.095,37.1089,144100.0
2011-04-21 14:00:00,53.65,53.66,53.63,53.66,68600.0,37.1158,37.1227,37.1019,37.1227,68600.0
2011-04-21 14:05:00,53.66,53.74,53.66,53.73,127500.0,37.1227,37.178,37.1227,37.1711,127500.0
2011-04-21 14:10:00,53.73,53.74,53.66,53.67,116900.0,37.1711,37.178,37.1227,37.1296,116900.0
2011-04-21 14:15:00,53.67,53.7,53.66,53.7,84800.0,37.1296,37.1504,37.1227,37.1504,84800.0
2011-04-21 14:20:00,53.69,53.7,53.65,53.66,97200.0,37.1435,37.1504,37.1158,37.1227,97200.0
2011-04-21 14:25:00,53.66,53.72,53.65,53.69,132000.0,37.1227,37.1642,37.1158,37.1435,132000.0
2011-04-21 14:30:00,53.7,53.8,53.7,53.8,116900.0,37.1504,37.2196,37.1504,37.2196,116900.0
2011-04-21 14:35:00,53.79,53.8,53.76,53.79,87100.0,37.2126,37.2196,37.1919,37.2126,87100.0
2011-04-21 14:40:00,53.78,53.78,53.71,53.73,92000.0,37.2057,37.2057,37.1573,37.1711,92000.0
2011-04-21 14:45:00,53.73,53.8,53.73,53.8,126300.0,37.1711,37.2196,37.1711,37.2196,126300.0
2011-04-21 14:50:00,53.8,53.8,53.75,53.79,77200.0,37.2196,37.2196,37.185,37.2126,77200.0
2011-04-21 14:55:00,53.79,53.83,53.76,53.81,288500.0,37.2126,37.2403,37.1919,37.2265,288500.0
2011-04-21 15:00:00,53.8,53.81,53.79,53.8,112800.0,37.2196,37.2265,37.2126,37.2196,112800.0
2011-04-21 15:05:00,53.8,53.81,53.72,53.75,293400.0,37.2196,37.2265,37.1642,37.185,293400.0
2011-04-21 15:10:00,53.74,53.81,53.74,53.8,63700.0,37.178,37.2265,37.178,37.2196,63700.0
2011-04-21 15:15:00,53.81,53.81,53.77,53.77,123100.0,37.2265,37.2265,37.1988,37.1988,123100.0
2011-04-21 15:20:00,53.76,53.77,53.64,53.65,214600.0,37.1919,37.1988,37.1089,37.1158,214600.0
2011-04-21 15:25:00,53.65,53.68,53.61,53.63,151200.0,37.1158,37.1365,37.0881,37.1019,151200.0
2011-04-21 15:30:00,53.63,53.7,53.62,53.65,206400.0,37.1019,37.1504,37.095,37.1158,206400.0
2011-04-21 15:35:00,53.65,53.71,53.6,53.69,237800.0,37.1158,37.1573,37.0812,37.1435,237800.0
2011-04-21 15:40:00,53.69,53.73,53.65,53.7,156900.0,37.1435,37.1711,37.1158,37.1504,156900.0
2011-04-21 15:45:00,53.7,53.71,53.65,53.7,229000.0,37.1504,37.1573,37.1158,37.1504,229000.0
2011-04-21 15:50:00,53.7,53.75,53.67,53.7,536500.0,37.1504,37.185,37.1296,37.1504,536500.0
2011-04-21 15:55:00,53.7,53.74,53.68,53.69,722500.0,37.1504,37.178,37.1365,37.1435,722500.0
2011-04-25 09:30:00,53.51,53.75,53.41,53.44,203000.0,37.0189,37.185,36.9497,36.9705,203000.0
2011-04-25 09:35:00,53.44,53.44,53.35,53.35,73600.0,36.9705,36.9705,36.9082,36.9082,73600.0
2011-04-25 09:40:00,53.34,53.35,53.26,53.34,86700.0,36.9013,36.9082,36.846,36.9013,86700.0
2011-04-25 09:45:00,53.34,53.37,53.24,53.25,152100.0,36.9013,36.9221,36.8321,36.8391,152100.0
2011-04-25 09:50:00,53.25,53.26,53.16,53.19,383900.0,36.8391,36.846,36.7768,36.7975,383900.0
2011-04-25 09:55:00,53.19,53.32,53.16,53.32,199300.0,36.7975,36.8875,36.7768,36.8875,199300.0
2011-04-25 10:00:00,53.33,53.45,53.31,53.44,161500.0,36.8944,36.9774,36.8806,36.9705,161500.0
2011-04-25 10:05:00,53.44,53.64,53.44,53.48,132600.0,36.9705,37.1089,36.9705,36.9982,132600.0
2011-04-25 10:10:00,53.47,53.62,53.42,53.61,83500.0,36.9913,37.095,36.9567,37.0881,83500.0
2011-04-25 10:15:00,53.61,53.7,53.6,53.68,89900.0,37.0881,37.1504,37.0812,37.1365,89900.0
2011-04-25 10:20:00,53.67,53.74,53.6,53.69,109000.0,37.1296,37.178,37.0812,37.1435,109000.0
2011-04-25 10:25:00,53.69,53.72,53.62,53.67,78100.0,37.1435,37.1642,37.095,37.1296,78100.0
2011-04-25 10:30:00,53.68,53.71,53.66,53.7,45600.0,37.1365,37.1573,37.1227,37.1504,45600.0
2011-04-25 10:35:00,53.7,53.75,53.7,53.72,121200.0,37.1504,37.185,37.1504,37.1642,121200.0
2011-04-25 10:40:00,53.72,53.72,53.56,53.56,60200.0,37.1642,37.1642,37.0535,37.0535,60200.0
2011-04-25 10:45:00,53.56,53.65,53.53,53.53,189500.0,37.0535,37.1158,37.0328,37.0328,189500.0
2011-04-25 10:50:00,53.53,53.58,53.49,53.55,63700.0,37.0328,37.0674,37.0051,37.0466,63700.0
2011-04-25 10:55:00,53.55,53.55,53.49,53.5,69300.0,37.0466,37.0466,37.0051,37.012,69300.0
2011-04-25 11:00:00,53.5,53.51,53.4,53.49,71500.0,37.012,37.0189,36.9428,37.0051,71500.0
2011-04-25 11:05:00,53.5,53.52,53.47,53.51,36900.0,37.012,37.0258,36.9913,37.0189,36900.0
2011-04-25 11:10:00,53.52,53.61,53.52,53.61,51500.0,37.0258,37.0881,37.0258,37.0881,51500.0
2011-04-25 11:15:00,53.6,53.62,53.56,53.59,42000.0,37.0812,37.095,37.0535,37.0743,42000.0
2011-04-25 11:20:00,53.59,53.61,53.53,53.59,40100.0,37.0743,37.0881,37.0328,37.0743,40100.0
2011-04-25 11:25:00,53.59,53.67,53.57,53.66,29400.0,37.0743,37.1296,37.0604,37.1227,29400.0
2011-04-25 11:30:00,53.65,53.7,53.64,53.65,33000.0,37.1158,37.1504,37.1089,37.1158,33000.0
2011-04-25 11:35:00,53.65,53.65,53.56,53.61,25900.0,37.1158,37.1158,37.0535,37.0881,25900.0
2011-04-25 11:40:00,53.62,53.75,53.62,53.73,65400.0,37.095,37.185,37.095,37.1711,65400.0
2011-04-25 11:45:00,53.74,53.75,53.72,53.74,55500.0,37.178,37.185,37.1642,37.178,55500.0
2011-04-25 11:50:00,53.74,53.83,53.71,53.82,162600.0,37.178,37.2403,37.1573,37.2334,162600.0
2011-04-25 11:55:00,53.82,53.95,53.81,53.95,104900.0,37.2334,37.3233,37.2265,37.3233,104900.0
2011-04-25 12:00:00,53.94,53.99,53.89,53.97,119800.0,37.3164,37.351,37.2818,37.3372,119800.0
2011-04-25 12:05:00,53.96,54.04,53.85,54.04,97400.0,37.3302,37.3856,37.2541,37.3856,97400.0
2011-04-25 12:10:00,54.04,54.16,54.03,54.11,95100.0,37.3856,37.4686,37.3787,37.434,95100.0
2011-04-25 12:15:00,54.12,54.16,54.05,54.06,49200.0,37.4409,37.4686,37.3925,37.3994,49200.0
2011-04-25 12:20:00,54.07,54.15,54.07,54.1,32000.0,37.4063,37.4617,37.4063,37.4271,32000.0
2011-04-25 12:25:00,54.09,54.11,54.04,54.06,22300.0,37.4202,37.434,37.3856,37.3994,22300.0
2011-04-25 12:30:00,54.07,54.07,53.99,54.02,48000.0,37.4063,37.4063,37.351,37.3718,48000.0
2011-04-25 12:35:00,54.02,54.04,54.0,54.03,38400.0,37.3718,37.3856,37.3579,37.3787,38400.0
2011-04-25 12:40:00,54.02,54.07,54.01,54.07,54700.0,37.3718,37.4063,37.3648,37.4063,54700.0
2011-04-25 12:45:00,54.06,54.1,54.05,54.07,29600.0,37.3994,37.4271,37.3925,37.4063,29600.0
2011-04-25 12:50:00,54.05,54.14,54.03,54.09,43000.0,37.3925,37.4548,37.3787,37.4202,43000.0
2011-04-25 12:55:00,54.09,54.17,54.08,54.13,71400.0,37.4202,37.4755,37.4133,37.4479,71400.0
2011-04-25 13:00:00,54.13,54.16,54.12,54.13,39400.0,37.4479,37.4686,37.4409,37.4479,39400.0
2011-04-25 13:05:00,54.13,54.16,54.13,54.15,53100.0,37.4479,37.4686,37.4479,37.4617,53100.0
2011-04-25 13:10:00,54.15,54.2,54.15,54.15,38200.0,37.4617,37.4963,37.4617,37.4617,38200.0
2011-04-25 13:15:00,54.16,54.17,54.12,54.17,48600.0,37.4686,37.4755,37.4409,37.4755,48600.0
2011-04-25 13:20:00,54.16,54.18,54.15,54.18,33700.0,37.4686,37.4824,37.4617,37.4824,33700.0
2011-04-25 13:25:00,54.18,54.23,54.17,54.23,59400.0,37.4824,37.517,37.4755,37.517,59400.0
2011-04-25 13:30:00,54.23,54.31,54.22,54.28,117200.0,37.517,37.5724,37.5101,37.5516,117200.0
2011-04-25 13:35:00,54.28,54.29,54.2,54.2,133600.0,37.5516,37.5585,37.4963,37.4963,133600.0
2011-04-25 13:40:00,54.21,54.26,54.19,54.26,39800.0,37.5032,37.5378,37.4894,37.5378,39800.0
2011-04-25 13:45:00,54.26,54.32,54.26,54.29,43800.0,37.5378,37.5793,37.5378,37.5585,43800.0
2011-04-25 13:50:00,54.29,54.36,54.29,54.32,96900.0,37.5585,37.607,37.5585,37.5793,96900.0
2011-04-25 13:55:00,54.32,54.35,54.3,54.33,44100.0,37.5793,37.6001,37.5655,37.5862,44100.0
2011-04-25 14:00:00,54.33,54.41,54.32,54.37,194000.0,37.5862,37.6416,37.5793,37.6139,194000.0
2011-04-25 14:05:00,54.37,54.38,54.33,54.36,136900.0,37.6139,37.6208,37.5862,37.607,136900.0
2011-04-25 14:10:00,54.37,54.44,54.36,54.4,43400.0,37.6139,37.6623,37.607,37.6346,43400.0
2011-04-25 14:15:00,54.39,54.43,54.35,54.35,54100.0,37.6277,37.6554,37.6001,37.6001,54100.0
2011-04-25 14:20:00,54.35,54.37,54.29,54.3,137000.0,37.6001,37.6139,37.5585,37.5655,137000.0
2011-04-25 14:25:00,54.3,54.36,54.28,54.36,229300.0,37.5655,37.607,37.5516,37.607,229300.0
2011-04-25 14:30:00,54.35,54.49,54.35,54.37,712000.0,37.6001,37.6969,37.6001,37.6139,712000.0
2011-04-25 14:35:00,54.37,54.48,54.35,54.48,148400.0,37.6139,37.69,37.6001,37.69,148400.0
2011-04-25 14:40:00,54.47,54.52,54.46,54.49,264900.0,37.6831,37.7177,37.6762,37.6969,264900.0
2011-04-25 14:45:00,54.49,54.54,54.42,54.42,88000.0,37.6969,37.7315,37.6485,37.6485,88000.0
2011-04-25 14:50:00,54.43,54.43,54.38,54.39,248200.0,37.6554,37.6554,37.6208,37.6277,248200.0
2011-04-25 14:55:00,54.39,54.46,54.38,54.4,92400.0,37.6277,37.6762,37.6208,37.6346,92400.0
2011-04-25 15:00:00,54.4,54.46,54.4,54.45,110500.0,37.6346,37.6762,37.6346,37.6692,110500.0
2011-04-25 15:05:00,54.46,54.51,54.44,54.49,219100.0,37.6762,37.7107,37.6623,37.6969,219100.0
2011-04-25 15:10:00,54.49,54.6,54.48,54.5,470100.0,37.6969,37.773,37.69,37.7038,470100.0
2011-04-25 15:15:00,54.5,54.58,54.49,54.57,118500.0,37.7038,37.7592,37.6969,37.7523,118500.0
2011-04-25 15:20:00,54.58,54.62,54.57,54.61,179700.0,37.7592,37.7868,37.7523,37.7799,179700.0
2011-04-25 15:25:00,54.61,54.64,54.57,54.61,232600.0,37.7799,37.8007,37.7523,37.7799,232600.0
2011-04-25 15:30:00,54.61,54.65,54.6,54.6,173500.0,37.7799,37.8076,37.773,37.773,173500.0
2011-04-25 15:35:00,54.6,54.66,54.6,54.65,202200.0,37.773,37.8145,37.773,37.8076,202200.0
2011-04-25 15:40:00,54.65,54.74,54.63,54.74,312700.0,37.8076,37.8699,37.7938,37.8699,312700.0
2011-04-25 15:45:00,54.73,54.76,54.64,54.65,597900.0,37.8629,37.8837,37.8007,37.8076,597900.0
2011-04-25 15:50:00,54.65,54.72,54.58,54.72,314400.0,37.8076,37.856,37.7592,37.856,314400.0
2011-04-25 15:55:00,54.71,54.72,54.65,54.69,414300.0,37.8491,37.856,37.8076,37.8353,414300.0
2011-04-26 09:30:00,55.01,55.27,54.98,55.04,266400.0,38.0566,38.2365,38.0359,38.0774,266400.0
2011-04-26 09:35:00,55.03,55.3,55.03,55.28,153800.0,38.0705,38.2573,38.0705,38.2434,153800.0
2011-04-26 09:40:00,55.28,55.3,55.11,55.25,348900.0,38.2434,38.2573,38.1258,38.2227,348900.0
2011-04-26 09:45:00,55.25,55.26,54.98,55.16,316700.0,38.2227,38.2296,38.0359,38.1604,316700.0
2011-04-26 09:50:00,55.16,55.27,55.12,55.26,173200.0,38.1604,38.2365,38.1327,38.2296,173200.0
2011-04-26 09:55:00,55.26,55.33,55.25,55.3,90100.0,38.2296,38.278,38.2227,38.2573,90100.0
2011-04-26 10:00:00,55.31,55.5,55.25,55.49,142000.0,38.2642,38.3956,38.2227,38.3887,142000.0
2011-04-26 10:05:00,55.48,55.57,55.47,55.56,113900.0,38.3818,38.4441,38.3749,38.4371,113900.0
2011-04-26 10:10:00,55.57,55.57,55.43,55.55,109000.0,38.4441,38.4441,38.3472,38.4302,109000.0
2011-04-26 10:15:00,55.56,55.63,55.48,55.57,230900.0,38.4371,38.4856,38.3818,38.4441,230900.0
2011-04-26 10:20:00,55.57,55.66,55.56,55.6,77600.0,38.4441,38.5063,38.4371,38.4648,77600.0
2011-04-26 10:25:00,55.59,55.66,55.55,55.62,58000.0,38.4579,38.5063,38.4302,38.4787,58000.0
2011-04-26 10:30:00,55.62,55.69,55.55,55.63,157400.0,38.4787,38.5271,38.4302,38.4856,157400.0
2011-04-26 10:35:00,55.63,55.71,55.59,55.7,298900.0,38.4856,38.5409,38.4579,38.534,298900.0
2011-04-26 10:40:00,55.71,55.89,55.69,55.88,400000.0,38.5409,38.6654,38.5271,38.6585,400000.0
2011-04-26 10:45:00,55.88,55.96,55.84,55.86,115200.0,38.6585,38.7139,38.6309,38.6447,115200.0
2011-04-26 10:50:00,55.86,55.95,55.78,55.95,69400.0,38.6447,38.707,38.5893,38.707,69400.0
2011-04-26 10:55:00,55.94,56.03,55.9,55.97,155300.0,38.7,38.7623,38.6724,38.7208,155300.0
2011-04-26 11:00:00,55.97,56.01,55.93,56.0,117400.0,38.7208,38.7485,38.6931,38.7415,117400.0
2011-04-26 11:05:00,56.0,56.08,55.97,56.04,95600.0,38.7415,38.7969,38.7208,38.7692,95600.0
2011-04-26 11:10:00,56.02,56.06,55.97,56.01,75000.0,38.7554,38.7831,38.7208,38.7485,75000.0
2011-04-26 11:15:00,56.02,56.02,55.98,55.99,117100.0,38.7554,38.7554,38.7277,38.7346,117100.0
2011-04-26 11:20:00,56.0,56.01,55.97,55.99,83000.0,38.7415,38.7485,38.7208,38.7346,83000.0
2011-04-26 11:25:00,55.99,56.11,55.98,56.1,163900.0,38.7346,38.8176,38.7277,38.8107,163900.0
2011-04-26 11:30:00,56.1,56.18,56.04,56.09,153600.0,38.8107,38.8661,38.7692,38.8038,153600.0
2011-04-26 11:35:00,56.08,56.13,56.04,56.13,79900.0,38.7969,38.8315,38.7692,38.8315,79900.0
2011-04-26 11:40:00,56.13,56.13,56.02,56.05,75600.0,38.8315,38.8315,38.7554,38.7761,75600.0
2011-04-26 11:45:00,56.05,56.05,55.95,55.99,99800.0,38.7761,38.7761,38.707,38.7346,99800.0
2011-04-26 11:50:00,55.99,56.0,55.92,55.99,329300.0,38.7346,38.7415,38.6862,38.7346,329300.0
2011-04-26 11:55:00,55.98,56.01,55.97,55.99,67400.0,38.7277,38.7485,38.7208,38.7346,67400.0
2011-04-26 12:00:00,55.99,56.03,55.98,55.99,144200.0,38.7346,38.7623,38.7277,38.7346,144200.0
2011-04-26 12:05:00,55.98,56.01,55.97,56.01,183600.0,38.7277,38.7485,38.7208,38.7485,183600.0
2011-04-26 12:10:00,56.02,56.03,55.94,56.0,120100.0,38.7554,38.7623,38.7,38.7415,120100.0
2011-04-26 12:15:00,56.0,56.07,56.0,56.05,87300.0,38.7415,38.79,38.7415,38.7761,87300.0
2011-04-26 12:20:00,56.06,56.17,56.0,56.1,228700.0,38.7831,38.8592,38.7415,38.8107,228700.0
2011-04-26 12:25:00,56.09,56.12,56.01,56.02,134400.0,38.8038,38.8246,38.7485,38.7554,134400.0
2011-04-26 12:30:00,56.01,56.03,56.0,56.01,42400.0,38.7485,38.7623,38.7415,38.7485,42400.0
2011-04-26 12:35:00,56.05,56.11,56.04,56.1,214700.0,38.7761,38.8176,38.7692,38.8107,214700.0
2011-04-26 12:40:00,56.1,56.14,56.1,56.12,53400.0,38.8107,38.8384,38.8107,38.8246,53400.0
2011-04-26 12:45:00,56.12,56.12,56.05,56.05,134700.0,38.8246,38.8246,38.7761,38.7761,134700.0
2011-04-26 12:50:00,56.05,56.11,56.03,56.1,241200.0,38.7761,38.8176,38.7623,38.8107,241200.0
2011-04-26 12:55:00,56.1,56.11,56.0,56.01,73700.0,38.8107,38.8176,38.7415,38.7485,73700.0
2011-04-26 13:00:00,56.0,56.01,55.99,56.0,107400.0,38.7415,38.7485,38.7346,38.7415,107400.0
2011-04-26 13:05:00,56.0,56.01,55.94,56.0,82800.0,38.7415,38.7485,38.7,38.7415,82800.0
2011-04-26 13:10:00,56.01,56.02,56.0,56.01,26600.0,38.7485,38.7554,38.7415,38.7485,26600.0
2011-04-26 13:15:00,56.01,56.04,55.99,56.01,112400.0,38.7485,38.7692,38.7346,38.7485,112400.0
2011-04-26 13:20:00,56.01,56.05,56.0,56.02,67700.0,38.7485,38.7761,38.7415,38.7554,67700.0
2011-04-26 13:25:00,56.02,56.06,55.96,56.05,69700.0,38.7554,38.7831,38.7139,38.7761,69700.0
2011-04-26 13:30:00,56.05,56.07,56.04,56.06,55600.0,38.7761,38.79,38.7692,38.7831,55600.0
2011-04-26 13:35:00,56.06,56.15,56.05,56.07,231000.0,38.7831,38.8453,38.7761,38.79,231000.0
2011-04-26 13:40:00,56.07,56.09,55.97,56.09,88300.0,38.79,38.8038,38.7208,38.8038,88300.0
2011-04-26 13:45:00,56.1,56.1,56.05,56.05,18100.0,38.8107,38.8107,38.7761,38.7761,18100.0
2011-04-26 13:50:00,56.06,56.08,56.04,56.04,115000.0,38.7831,38.7969,38.7692,38.7692,115000.0
2011-04-26 13:55:00,56.04,56.06,56.01,56.02,94100.0,38.7692,38.7831,38.7485,38.7554,94100.0
2011-04-26 14:00:00,56.03,56.05,56.0,56.03,98200.0,38.7623,38.7761,38.7415,38.7623,98200.0
2011-04-26 14:05:00,56.03,56.04,55.97,55.97,129200.0,38.7623,38.7692,38.7208,38.7208,129200.0
2011-04-26 14:10:00,55.97,56.02,55.97,55.98,288800.0,38.7208,38.7554,38.7208,38.7277,288800.0
2011-04-26 14:15:00,55.98,56.0,55.95,56.0,87900.0,38.7277,38.7415,38.707,38.7415,87900.0
2011-04-26 14:20:00,56.0,56.01,55.96,56.0,166900.0,38.7415,38.7485,38.7139,38.7415,166900.0
2011-04-26 14:25:00,56.0,56.03,56.0,56.02,80700.0,38.7415,38.7623,38.7415,38.7554,80700.0
2011-04-26 14:30:00,56.02,56.13,56.0,56.12,284600.0,38.7554,38.8315,38.7415,38.8246,284600.0
2011-04-26 14:35:00,56.12,56.12,56.04,56.11,101000.0,38.8246,38.8246,38.7692,38.8176,101000.0
2011-04-26 14:40:00,56.11,56.13,56.03,56.03,78300.0,38.8176,38.8315,38.7623,38.7623,78300.0
2011-04-26 14:45:00,56.04,56.06,56.0,56.02,80200.0,38.7692,38.7831,38.7415,38.7554,80200.0
2011-04-26 14:50:00,56.01,56.05,56.0,56.0,54000.0,38.7485,38.7761,38.7415,38.7415,54000.0
2011-04-26 14:55:00,56.01,56.04,55.99,56.0,129000.0,38.7485,38.7692,38.7346,38.7415,129000.0
2011-04-26 15:00:00,55.99,56.07,55.98,56.06,275700.0,38.7346,38.79,38.7277,38.7831,275700.0
2011-04-26 15:05:00,56.05,56.07,55.99,56.03,119500.0,38.7761,38.79,38.7346,38.7623,119500.0
2011-04-26 15:10:00,56.04,56.05,56.01,56.02,82500.0,38.7692,38.7761,38.7485,38.7554,82500.0
2011-04-26 15:15:00,56.03,56.07,56.03,56.07,37400.0,38.7623,38.79,38.7623,38.79,37400.0
2011-04-26 15:20:00,56.07,56.11,56.05,56.06,107100.0,38.79,38.8176,38.7761,38.7831,107100.0
2011-04-26 15:25:00,56.07,56.12,56.03,56.1,354800.0,38.79,38.8246,38.7623,38.8107,354800.0
2011-04-26 15:30:00,56.1,56.11,56.08,56.11,46800.0,38.8107,38.8176,38.7969,38.8176,46800.0
2011-04-26 15:35:00,56.1,56.11,56.1,56.1,113100.0,38.8107,38.8176,38.8107,38.8107,113100.0
2011-04-26 15:40:00,56.11,56.14,56.1,56.13,165200.0,38.8176,38.8384,38.8107,38.8315,165200.0
2011-04-26 15:45:00,56.13,56.18,56.11,56.14,415400.0,38.8315,38.8661,38.8176,38.8384,415400.0
2011-04-26 15:50:00,56.14,56.22,56.05,56.21,351600.0,38.8384,38.8937,38.7761,38.8868,351600.0
2011-04-26 15:55:00,56.21,56.31,56.16,56.23,678000.0,38.8868,38.956,38.8522,38.9007,678000.0
2011-04-27 09:30:00,56.3,56.54,56.17,56.17,199100.0,38.9491,39.1151,38.8592,38.8592,199100.0
2011-04-27 09:35:00,56.2,56.32,56.11,56.27,215800.0,38.8799,38.9629,38.8176,38.9283,215800.0
2011-04-27 09:40:00,56.27,56.28,56.09,56.21,163200.0,38.9283,38.9353,38.8038,38.8868,163200.0
2011-04-27 09:45:00,56.22,56.24,56.12,56.23,74400.0,38.8937,38.9076,38.8246,38.9007,74400.0
2011-04-27 09:50:00,56.24,56.27,56.18,56.22,64400.0,38.9076,38.9283,38.8661,38.8937,64400.0
2011-04-27 09:55:00,56.22,56.31,56.2,56.2,78700.0,38.8937,38.956,38.8799,38.8799,78700.0
2011-04-27 10:00:00,56.2,56.42,56.2,56.4,123600.0,38.8799,39.0321,38.8799,39.0183,123600.0
2011-04-27 10:05:00,56.39,56.41,56.3,56.38,68200.0,39.0114,39.0252,38.9491,39.0044,68200.0
2011-04-27 10:10:00,56.37,56.42,56.31,56.41,49400.0,38.9975,39.0321,38.956,39.0252,49400.0
2011-04-27 10:15:00,56.42,56.56,56.42,56.51,107000.0,39.0321,39.129,39.0321,39.0944,107000.0
2011-04-27 10:20:00,56.5,56.51,56.39,56.45,67100.0,39.0875,39.0944,39.0114,39.0529,67100.0
2011-04-27 10:25:00,56.46,56.56,56.45,56.54,54000.0,39.0598,39.129,39.0529,39.1151,54000.0
2011-04-27 10:30:00,56.53,56.59,56.5,56.58,70800.0,39.1082,39.1497,39.0875,39.1428,70800.0
2011-04-27 10:35:00,56.58,56.6,56.54,56.6,62800.0,39.1428,39.1566,39.1151,39.1566,62800.0
2011-04-27 10:40:00,56.59,56.6,56.51,56.56,44200.0,39.1497,39.1566,39.0944,39.129,44200.0
2011-04-27 10:45:00,56.56,56.6,56.5,56.54,58400.0,39.129,39.1566,39.0875,39.1151,58400.0
2011-04-27 10:50:00,56.54,56.58,56.53,56.56,41600.0,39.1151,39.1428,39.1082,39.129,41600.0
2011-04-27 10:55:00,56.55,56.58,56.53,56.53,183800.0,39.122,39.1428,39.1082,39.1082,183800.0
2011-04-27 11:00:00,56.53,56.56,56.51,56.52,42600.0,39.1082,39.129,39.0944,39.1013,42600.0
2011-04-27 11:05:00,56.52,56.55,56.52,56.55,28800.0,39.1013,39.122,39.1013,39.122,28800.0
2011-04-27 11:10:00,56.54,56.58,56.51,56.57,67300.0,39.1151,39.1428,39.0944,39.1359,67300.0
2011-04-27 11:15:00,56.57,56.59,56.47,56.47,74600.0,39.1359,39.1497,39.0667,39.0667,74600.0
2011-04-27 11:20:00,56.47,56.56,56.46,56.56,34300.0,39.0667,39.129,39.0598,39.129,34300.0
2011-04-27 11:25:00,56.55,56.6,56.55,56.55,32600.0,39.122,39.1566,39.122,39.122,32600.0
2011-04-27 11:30:00,56.56,56.6,56.55,56.58,47300.0,39.129,39.1566,39.122,39.1428,47300.0
2011-04-27 11:35:00,56.58,56.63,56.58,56.61,96200.0,39.1428,39.1774,39.1428,39.1636,96200.0
2011-04-27 11:40:00,56.61,56.7,56.61,56.66,148100.0,39.1636,39.2258,39.1636,39.1981,148100.0
2011-04-27 11:45:00,56.66,56.66,56.58,56.59,138200.0,39.1981,39.1981,39.1428,39.1497,138200.0
2011-04-27 11:50:00,56.59,56.65,56.58,56.58,101600.0,39.1497,39.1912,39.1428,39.1428,101600.0
2011-04-27 11:55:00,56.58,56.59,56.53,56.53,70800.0,39.1428,39.1497,39.1082,39.1082,70800.0
2011-04-27 12:00:00,56.52,56.54,56.49,56.51,77600.0,39.1013,39.1151,39.0805,39.0944,77600.0
2011-04-27 12:05:00,56.51,56.54,56.49,56.52,123700.0,39.0944,39.1151,39.0805,39.1013,123700.0
2011-04-27 12:10:00,56.51,56.57,56.5,56.55,114200.0,39.0944,39.1359,39.0875,39.122,114200.0
2011-04-27 12:15:00,56.55,56.6,56.51,56.56,400100.0,39.122,39.1566,39.0944,39.129,400100.0
2011-04-27 12:20:00,56.56,56.59,56.54,56.56,54800.0,39.129,39.1497,39.1151,39.129,54800.0
2011-04-27 12:25:00,56.56,56.57,56.54,56.55,51800.0,39.129,39.1359,39.1151,39.122,51800.0
2011-04-27 12:30:00,56.55,56.61,56.54,56.55,136800.0,39.122,39.1636,39.1151,39.122,136800.0
2011-04-27 12:35:00,56.56,56.69,56.54,56.64,129400.0,39.129,39.2189,39.1151,39.1843,129400.0
2011-04-27 12:40:00,56.64,56.66,56.61,56.65,73900.0,39.1843,39.1981,39.1636,39.1912,73900.0
2011-04-27 12:45:00,56.65,56.67,56.61,56.63,73600.0,39.1912,39.2051,39.1636,39.1774,73600.0
2011-04-27 12:50:00,56.63,56.65,56.62,56.65,28000.0,39.1774,39.1912,39.1705,39.1912,28000.0
2011-04-27 12:55:00,56.64,56.67,56.63,56.64,45700.0,39.1843,39.2051,39.1774,39.1843,45700.0
2011-04-27 13:00:00,56.64,56.71,56.62,56.68,130600.0,39.1843,39.2327,39.1705,39.212,130600.0
2011-04-27 13:05:00,56.68,56.7,56.65,56.65,37300.0,39.212,39.2258,39.1912,39.1912,37300.0
2011-04-27 13:10:00,56.65,56.72,56.65,56.72,94000.0,39.1912,39.2396,39.1912,39.2396,94000.0
2011-04-27 13:15:00,56.72,56.72,56.68,56.72,126300.0,39.2396,39.2396,39.212,39.2396,126300.0
2011-04-27 13:20:00,56.72,56.74,56.7,56.71,84900.0,39.2396,39.2535,39.2258,39.2327,84900.0
2011-04-27 13:25:00,56.71,56.74,56.65,56.67,300400.0,39.2327,39.2535,39.1912,39.2051,300400.0
2011-04-27 13:30:00,56.67,56.71,56.64,56.71,69600.0,39.2051,39.2327,39.1843,39.2327,69600.0
2011-04-27 13:35:00,56.71,56.74,56.68,56.71,80200.0,39.2327,39.2535,39.212,39.2327,80200.0
2011-04-27 13:40:00,56.72,56.74,56.67,56.73,67200.0,39.2396,39.2535,39.2051,39.2466,67200.0
2011-04-27 13:45:00,56.74,56.77,56.71,56.71,50300.0,39.2535,39.2742,39.2327,39.2327,50300.0
2011-04-27 13:50:00,56.71,56.77,56.66,56.77,48400.0,39.2327,39.2742,39.1981,39.2742,48400.0
2011-04-27 13:55:00,56.76,56.77,56.73,56.74,55000.0,39.2673,39.2742,39.2466,39.2535,55000.0
2011-04-27 14:00:00,56.73,56.8,56.73,56.78,115300.0,39.2466,39.295,39.2466,39.2812,115300.0
2011-04-27 14:05:00,56.79,56.8,56.74,56.74,164500.0,39.2881,39.295,39.2535,39.2535,164500.0
2011-04-27 14:10:00,56.75,56.77,56.66,56.66,107900.0,39.2604,39.2742,39.1981,39.1981,107900.0
2011-04-27 14:15:00,56.67,56.69,56.61,56.65,78100.0,39.2051,39.2189,39.1636,39.1912,78100.0
2011-04-27 14:20:00,56.66,56.71,56.65,56.67,129400.0,39.1981,39.2327,39.1912,39.2051,129400.0
2011-04-27 14:25:00,56.67,56.69,56.66,56.68,35300.0,39.2051,39.2189,39.1981,39.212,35300.0
2011-04-27 14:30:00,56.68,56.72,56.68,56.69,76200.0,39.212,39.2396,39.212,39.2189,76200.0
2011-04-27 14:35:00,56.69,56.73,56.69,56.71,47600.0,39.2189,39.2466,39.2189,39.2327,47600.0
2011-04-27 14:40:00,56.71,56.72,56.66,56.67,81200.0,39.2327,39.2396,39.1981,39.2051,81200.0
2011-04-27 14:45:00,56.66,56.68,56.66,56.66,89000.0,39.1981,39.212,39.1981,39.1981,89000.0
2011-04-27 14:50:00,56.66,56.72,56.66,56.71,43400.0,39.1981,39.2396,39.1981,39.2327,43400.0
2011-04-27 14:55:00,56.72,56.79,56.71,56.77,76500.0,39.2396,39.2881,39.2327,39.2742,76500.0
2011-04-27 15:00:00,56.77,56.8,56.74,56.78,85500.0,39.2742,39.295,39.2535,39.2812,85500.0
2011-04-27 15:05:00,56.77,56.77,56.73,56.76,72400.0,39.2742,39.2742,39.2466,39.2673,72400.0
2011-04-27 15:10:00,56.75,56.78,56.74,56.77,59400.0,39.2604,39.2812,39.2535,39.2742,59400.0
2011-04-27 15:15:00,56.76,56.83,56.76,56.83,119800.0,39.2673,39.3157,39.2673,39.3157,119800.0
2011-04-27 15:20:00,56.82,56.88,56.82,56.88,106000.0,39.3088,39.3503,39.3088,39.3503,106000.0
2011-04-27 15:25:00,56.87,56.89,56.8,56.8,212700.0,39.3434,39.3573,39.295,39.295,212700.0
2011-04-27 15:30:00,56.8,56.9,56.79,56.9,93200.0,39.295,39.3642,39.2881,39.3642,93200.0
2011-04-27 15:35:00,56.9,56.95,56.89,56.94,107000.0,39.3642,39.3988,39.3573,39.3918,107000.0
2011-04-27 15:40:00,56.95,56.96,56.84,56.87,174000.0,39.3988,39.4057,39.3227,39.3434,174000.0
2011-04-27 15:45:00,56.86,56.91,56.85,56.88,180000.0,39.3365,39.3711,39.3296,39.3503,180000.0
2011-04-27 15:50:00,56.87,56.92,56.84,56.84,211500.0,39.3434,39.378,39.3227,39.3227,211500.0
2011-04-27 15:55:00,56.84,56.85,56.74,56.81,460400.0,39.3227,39.3296,39.2535,39.3019,460400.0
2011-04-28 09:30:00,56.93,56.98,56.74,56.89,136300.0,39.3849,39.4195,39.2535,39.3573,136300.0
2011-04-28 09:35:00,56.86,56.89,56.86,56.88,76500.0,39.3365,39.3573,39.3365,39.3503,76500.0
2011-04-28 09:40:00,56.87,56.89,56.82,56.83,59200.0,39.3434,39.3573,39.3088,39.3157,59200.0
2011-04-28 09:45:00,56.83,56.84,56.77,56.82,86400.0,39.3157,39.3227,39.2742,39.3088,86400.0
2011-04-28 09:50:00,56.82,56.83,56.79,56.8,77500.0,39.3088,39.3157,39.2881,39.295,77500.0
2011-04-28 09:55:00,56.8,56.84,56.68,56.68,92100.0,39.295,39.3227,39.212,39.212,92100.0
2011-04-28 10:00:00,56.68,56.85,56.67,56.85,54700.0,39.212,39.3296,39.2051,39.3296,54700.0
2011-04-28 10:05:00,56.85,56.94,56.84,56.88,57200.0,39.3296,39.3918,39.3227,39.3503,57200.0
2011-04-28 10:10:00,56.87,56.88,56.8,56.8,41900.0,39.3434,39.3503,39.295,39.295,41900.0
2011-04-28 10:15:00,56.8,56.81,56.78,56.78,65100.0,39.295,39.3019,39.2812,39.2812,65100.0
2011-04-28 10:20:00,56.79,56.8,56.77,56.78,37000.0,39.2881,39.295,39.2742,39.2812,37000.0
2011-04-28 10:25:00,56.78,56.85,56.78,56.81,63100.0,39.2812,39.3296,39.2812,39.3019,63100.0
2011-04-28 10:30:00,56.82,56.83,56.78,56.8,116100.0,39.3088,39.3157,39.2812,39.295,116100.0
2011-04-28 10:35:00,56.8,56.81,56.72,56.74,116700.0,39.295,39.3019,39.2396,39.2535,116700.0
2011-04-28 10:40:00,56.75,56.79,56.74,56.77,49300.0,39.2604,39.2881,39.2535,39.2742,49300.0
2011-04-28 10:45:00,56.78,56.92,56.77,56.9,185500.0,39.2812,39.378,39.2742,39.3642,185500.0
2011-04-28 10:50:00,56.91,56.97,56.9,56.97,33700.0,39.3711,39.4126,39.3642,39.4126,33700.0
2011-04-28 10:55:00,56.97,56.97,56.89,56.89,35500.0,39.4126,39.4126,39.3573,39.3573,35500.0
2011-04-28 11:00:00,56.89,56.94,56.89,56.93,46700.0,39.3573,39.3918,39.3573,39.3849,46700.0
2011-04-28 11:05:00,56.92,56.93,56.8,56.8,93300.0,39.378,39.3849,39.295,39.295,93300.0
2011-04-28 11:10:00,56.8,56.83,56.8,56.81,111100.0,39.295,39.3157,39.295,39.3019,111100.0
2011-04-28 11:15:00,56.82,56.86,56.81,56.83,99900.0,39.3088,39.3365,39.3019,39.3157,99900.0
2011-04-28 11:20:00,56.84,56.87,56.82,56.87,86200.0,39.3227,39.3434,39.3088,39.3434,86200.0
2011-04-28 11:25:00,56.86,56.9,56.86,56.89,52700.0,39.3365,39.3642,39.3365,39.3573,52700.0
2011-04-28 11:30:00,56.88,56.9,56.87,56.89,69000.0,39.3503,39.3642,39.3434,39.3573,69000.0
2011-04-28 11:35:00,56.9,56.93,56.89,56.9,131400.0,39.3642,39.3849,39.3573,39.3642,131400.0
2011-04-28 11:40:00,56.9,56.98,56.9,56.97,48200.0,39.3642,39.4195,39.3642,39.4126,48200.0
2011-04-28 11:45:00,56.98,56.99,56.95,56.98,27900.0,39.4195,39.4264,39.3988,39.4195,27900.0
2011-04-28 11:50:00,56.98,56.99,56.95,56.96,49800.0,39.4195,39.4264,39.3988,39.4057,49800.0
2011-04-28 11:55:00,56.97,56.98,56.95,56.96,65200.0,39.4126,39.4195,39.3988,39.4057,65200.0
2011-04-28 12:00:00,56.95,56.98,56.94,56.96,188100.0,39.3988,39.4195,39.3918,39.4057,188100.0
2011-04-28 12:05:00,56.96,56.96,56.94,56.94,35900.0,39.4057,39.4057,39.3918,39.3918,35900.0
2011-04-28 12:10:00,56.95,56.96,56.92,56.95,141000.0,39.3988,39.4057,39.378,39.3988,141000.0
2011-04-28 12:15:00,56.95,56.99,56.94,56.95,54800.0,39.3988,39.4264,39.3918,39.3988,54800.0
2011-04-28 12:20:00,56.96,56.97,56.93,56.95,43000.0,39.4057,39.4126,39.3849,39.3988,43000.0
2011-04-28 12:25:00,56.95,56.99,56.95,56.97,57400.0,39.3988,39.4264,39.3988,39.4126,57400.0
2011-04-28 12:30:00,56.96,56.98,56.96,56.98,36000.0,39.4057,39.4195,39.4057,39.4195,36000.0
2011-04-28 12:35:00,56.98,57.0,56.97,56.98,76700.0,39.4195,39.4334,39.4126,39.4195,76700.0
2011-04-28 12:40:00,56.98,57.0,56.97,57.0,19600.0,39.4195,39.4334,39.4126,39.4334,19600.0
2011-04-28 12:45:00,57.0,57.0,56.97,57.0,24200.0,39.4334,39.4334,39.4126,39.4334,24200.0
2011-04-28 12:50:00,57.0,57.0,56.95,56.97,18400.0,39.4334,39.4334,39.3988,39.4126,18400.0
2011-04-28 12:55:00,56.96,57.0,56.96,56.98,22400.0,39.4057,39.4334,39.4057,39.4195,22400.0
2011-04-28 13:00:00,56.99,57.0,56.98,56.99,14700.0,39.4264,39.4334,39.4195,39.4264,14700.0
2011-04-28 13:05:00,56.98,57.04,56.98,57.03,107700.0,39.4195,39.461,39.4195,39.4541,107700.0
2011-04-28 13:10:00,57.03,57.12,57.03,57.12,37500.0,39.4541,39.5164,39.4541,39.5164,37500.0
2011-04-28 13:15:00,57.12,57.15,57.1,57.14,31600.0,39.5164,39.5371,39.5025,39.5302,31600.0
2011-04-28 13:20:00,57.14,57.19,57.12,57.19,41900.0,39.5302,39.5648,39.5164,39.5648,41900.0
2011-04-28 13:25:00,57.19,57.23,57.14,57.21,39100.0,39.5648,39.5925,39.5302,39.5786,39100.0
2011-04-28 13:30:00,57.21,57.25,57.21,57.23,19300.0,39.5786,39.6063,39.5786,39.5925,19300.0
2011-04-28 13:35:00,57.24,57.24,57.16,57.23,75300.0,39.5994,39.5994,39.544,39.5925,75300.0
2011-04-28 13:40:00,57.23,57.25,57.22,57.24,31100.0,39.5925,39.6063,39.5856,39.5994,31100.0
2011-04-28 13:45:00,57.25,57.29,57.22,57.23,34000.0,39.6063,39.634,39.5856,39.5925,34000.0
2011-04-28 13:50:00,57.23,57.27,57.18,57.22,140800.0,39.5925,39.6201,39.5579,39.5856,140800.0
2011-04-28 13:55:00,57.22,57.23,57.15,57.17,31300.0,39.5856,39.5925,39.5371,39.551,31300.0
2011-04-28 14:00:00,57.17,57.18,57.09,57.14,75700.0,39.551,39.5579,39.4956,39.5302,75700.0
2011-04-28 14:05:00,57.15,57.15,57.09,57.09,58700.0,39.5371,39.5371,39.4956,39.4956,58700.0
2011-04-28 14:10:00,57.09,57.1,57.04,57.09,65300.0,39.4956,39.5025,39.461,39.4956,65300.0
2011-04-28 14:15:00,57.09,57.11,57.04,57.09,41900.0,39.4956,39.5095,39.461,39.4956,41900.0
2011-04-28 14:20:00,57.1,57.1,57.02,57.04,38700.0,39.5025,39.5025,39.4472,39.461,38700.0
2011-04-28 14:25:00,57.03,57.05,57.0,57.01,52400.0,39.4541,39.4679,39.4334,39.4403,52400.0
2011-04-28 14:30:00,57.01,57.06,56.96,57.01,54600.0,39.4403,39.4749,39.4057,39.4403,54600.0
2011-04-28 14:35:00,57.01,57.05,56.99,57.0,128000.0,39.4403,39.4679,39.4264,39.4334,128000.0
2011-04-28 14:40:00,57.0,57.08,56.98,57.05,111300.0,39.4334,39.4887,39.4195,39.4679,111300.0
2011-04-28 14:45:00,57.05,57.09,57.02,57.04,63200.0,39.4679,39.4956,39.4472,39.461,63200.0
2011-04-28 14:50:00,57.03,57.11,57.02,57.09,46400.0,39.4541,39.5095,39.4472,39.4956,46400.0
2011-04-28 14:55:00,57.1,57.11,57.01,57.02,48800.0,39.5025,39.5095,39.4403,39.4472,48800.0
2011-04-28 15:00:00,57.02,57.07,57.0,57.03,62900.0,39.4472,39.4818,39.4334,39.4541,62900.0
2011-04-28 15:05:00,57.02,57.03,57.0,57.0,75700.0,39.4472,39.4541,39.4334,39.4334,75700.0
2011-04-28 15:10:00,57.01,57.04,57.0,57.01,53300.0,39.4403,39.461,39.4334,39.4403,53300.0
2011-04-28 15:15:00,57.01,57.01,57.0,57.0,80000.0,39.4403,39.4403,39.4334,39.4334,80000.0
2011-04-28 15:20:00,57.0,57.05,56.98,56.98,155900.0,39.4334,39.4679,39.4195,39.4195,155900.0
2011-04-28 15:25:00,56.98,56.99,56.9,56.9,87700.0,39.4195,39.4264,39.3642,39.3642,87700.0
2011-04-28 15:30:00,56.91,57.0,56.9,56.98,164100.0,39.3711,39.4334,39.3642,39.4195,164100.0
2011-04-28 15:35:00,56.98,57.02,56.96,56.98,105800.0,39.4195,39.4472,39.4057,39.4195,105800.0
2011-04-28 15:40:00,56.99,57.08,56.97,57.05,94200.0,39.4264,39.4887,39.4126,39.4679,94200.0
2011-04-28 15:45:00,57.05,57.09,57.04,57.06,133500.0,39.4679,39.4956,39.461,39.4749,133500.0
2011-04-28 15:50:00,57.06,57.16,57.06,57.13,174700.0,39.4749,39.544,39.4749,39.5233,174700.0
2011-04-28 15:55:00,57.13,57.15,57.07,57.1,216700.0,39.5233,39.5371,39.4818,39.5025,216700.0
2011-04-29 09:30:00,56.9,57.0,56.74,56.95,234100.0,39.3642,39.4334,39.2535,39.3988,234100.0
2011-04-29 09:35:00,56.95,56.96,56.89,56.93,119400.0,39.3988,39.4057,39.3573,39.3849,119400.0
2011-04-29 09:40:00,56.93,56.93,56.83,56.89,156500.0,39.3849,39.3849,39.3157,39.3573,156500.0
2011-04-29 09:45:00,56.89,56.89,56.81,56.81,163000.0,39.3573,39.3573,39.3019,39.3019,163000.0
2011-04-29 09:50:00,56.82,56.88,56.71,56.77,231900.0,39.3088,39.3503,39.2327,39.2742,231900.0
2011-04-29 09:55:00,56.78,56.8,56.57,56.61,268600.0,39.2812,39.295,39.1359,39.1636,268600.0
2011-04-29 10:00:00,56.61,56.61,56.42,56.47,256700.0,39.1636,39.1636,39.0321,39.0667,256700.0
2011-04-29 10:05:00,56.48,56.53,56.47,56.5,190500.0,39.0736,39.1082,39.0667,39.0875,190500.0
2011-04-29 10:10:00,56.5,56.59,56.49,56.57,97900.0,39.0875,39.1497,39.0805,39.1359,97900.0
2011-04-29 10:15:00,56.57,56.61,56.53,56.54,53400.0,39.1359,39.1636,39.1082,39.1151,53400.0
2011-04-29 10:20:00,56.53,56.54,56.53,56.53,43700.0,39.1082,39.1151,39.1082,39.1082,43700.0
2011-04-29 10:25:00,56.53,56.54,56.53,56.53,39300.0,39.1082,39.1151,39.1082,39.1082,39300.0
2011-04-29 10:30:00,56.53,56.54,56.53,56.53,57400.0,39.1082,39.1151,39.1082,39.1082,57400.0
2011-04-29 10:35:00,56.54,56.54,56.43,56.46,94700.0,39.1151,39.1151,39.039,39.0598,94700.0
2011-04-29 10:40:00,56.45,56.46,56.4,56.4,162100.0,39.0529,39.0598,39.0183,39.0183,162100.0
2011-04-29 10:45:00,56.4,56.41,56.26,56.27,186100.0,39.0183,39.0252,38.9214,38.9283,186100.0
2011-04-29 10:50:00,56.27,56.35,56.25,56.34,76600.0,38.9283,38.9837,38.9145,38.9768,76600.0
2011-04-29 10:55:00,56.34,56.37,56.25,56.26,228400.0,38.9768,38.9975,38.9145,38.9214,228400.0
2011-04-29 11:00:00,56.26,56.27,56.07,56.09,244400.0,38.9214,38.9283,38.79,38.8038,244400.0
2011-04-29 11:05:00,56.09,56.09,55.87,56.06,257900.0,38.8038,38.8038,38.6516,38.7831,257900.0
2011-04-29 11:10:00,56.06,56.18,56.03,56.1,115700.0,38.7831,38.8661,38.7623,38.8107,115700.0
2011-04-29 11:15:00,56.09,56.12,56.09,56.1,57600.0,38.8038,38.8246,38.8038,38.8107,57600.0
2011-04-29 11:20:00,56.1,56.11,56.1,56.1,80900.0,38.8107,38.8176,38.8107,38.8107,80900.0
2011-04-29 11:25:00,56.1,56.12,56.1,56.11,55500.0,38.8107,38.8246,38.8107,38.8176,55500.0
2011-04-29 11:30:00,56.11,56.16,56.1,56.15,80200.0,38.8176,38.8522,38.8107,38.8453,80200.0
2011-04-29 11:35:00,56.15,56.2,56.15,56.19,57100.0,38.8453,38.8799,38.8453,38.873,57100.0
2011-04-29 11:40:00,56.18,56.32,56.18,56.3,163900.0,38.8661,38.9629,38.8661,38.9491,163900.0
2011-04-29 11:45:00,56.29,56.33,56.14,56.17,90500.0,38.9422,38.9698,38.8384,38.8592,90500.0
2011-04-29 11:50:00,56.15,56.26,56.14,56.25,46700.0,38.8453,38.9214,38.8384,38.9145,46700.0
2011-04-29 11:55:00,56.26,56.27,56.19,56.2,34400.0,38.9214,38.9283,38.873,38.8799,34400.0
2011-04-29 12:00:00,56.19,56.24,56.16,56.2,75500.0,38.873,38.9076,38.8522,38.8799,75500.0
2011-04-29 12:05:00,56.2,56.21,56.16,56.19,35700.0,38.8799,38.8868,38.8522,38.873,35700.0
2011-04-29 12:10:00,56.19,56.21,56.17,56.19,38800.0,38.873,38.8868,38.8592,38.873,38800.0
2011-04-29 12:15:00,56.2,56.21,56.19,56.2,27500.0,38.8799,38.8868,38.873,38.8799,27500.0
2011-04-29 12:20:00,56.2,56.21,56.19,56.2,31300.0,38.8799,38.8868,38.873,38.8799,31300.0
2011-04-29 12:25:00,56.2,56.2,56.19,56.2,43500.0,38.8799,38.8799,38.873,38.8799,43500.0
2011-04-29 12:30:00,56.2,56.21,56.13,56.2,85500.0,38.8799,38.8868,38.8315,38.8799,85500.0
2011-04-29 12:35:00,56.2,56.24,56.2,56.24,55200.0,38.8799,38.9076,38.8799,38.9076,55200.0
2011-04-29 12:40:00,56.24,56.3,56.24,56.27,29400.0,38.9076,38.9491,38.9076,38.9283,29400.0
2011-04-29 12:45:00,56.27,56.32,56.27,56.29,32000.0,38.9283,38.9629,38.9283,38.9422,32000.0
2011-04-29 12:50:00,56.28,56.29,56.23,56.26,43100.0,38.9353,38.9422,38.9007,38.9214,43100.0
2011-04-29 12:55:00,56.26,56.31,56.24,56.31,44100.0,38.9214,38.956,38.9076,38.956,44100.0
2011-04-29 13:00:00,56.31,56.33,56.29,56.29,58500.0,38.956,38.9698,38.9422,38.9422,58500.0
2011-04-29 13:05:00,56.27,56.29,56.21,56.26,55400.0,38.9283,38.9422,38.8868,38.9214,55400.0
2011-04-29 13:10:00,56.25,56.32,56.25,56.3,87300.0,38.9145,38.9629,38.9145,38.9491,87300.0
2011-04-29 13:15:00,56.3,56.32,56.3,56.31,38900.0,38.9491,38.9629,38.9491,38.956,38900.0
2011-04-29 13:20:00,56.31,56.35,56.3,56.34,44700.0,38.956,38.9837,38.9491,38.9768,44700.0
2011-04-29 13:25:00,56.33,56.37,56.33,56.35,32200.0,38.9698,38.9975,38.9698,38.9837,32200.0
2011-04-29 13:30:00,56.34,56.38,56.34,56.37,26700.0,38.9768,39.0044,38.9768,38.9975,26700.0
2011-04-29 13:35:00,56.38,56.43,56.36,56.4,56500.0,39.0044,39.039,38.9906,39.0183,56500.0
2011-04-29 13:40:00,56.4,56.43,56.4,56.42,70400.0,39.0183,39.039,39.0183,39.0321,70400.0
2011-04-29 13:45:00,56.42,56.42,56.4,56.42,61700.0,39.0321,39.0321,39.0183,39.0321,61700.0
2011-04-29 13:50:00,56.42,56.45,56.38,56.38,53700.0,39.0321,39.0529,39.0044,39.0044,53700.0
2011-04-29 13:55:00,56.38,56.4,56.34,56.38,35400.0,39.0044,39.0183,38.9768,39.0044,35400.0
2011-04-29 14:00:00,56.37,56.42,56.35,56.4,30000.0,38.9975,39.0321,38.9837,39.0183,30000.0
2011-04-29 14:05:00,56.4,56.42,56.39,56.41,33800.0,39.0183,39.0321,39.0114,39.0252,33800.0
2011-04-29 14:10:00,56.42,56.47,56.41,56.45,64400.0,39.0321,39.0667,39.0252,39.0529,64400.0
2011-04-29 14:15:00,56.45,56.46,56.44,56.45,36600.0,39.0529,39.0598,39.0459,39.0529,36600.0
2011-04-29 14:20:00,56.45,56.51,56.45,56.48,43000.0,39.0529,39.0944,39.0529,39.0736,43000.0
2011-04-29 14:25:00,56.47,56.5,56.46,56.5,50700.0,39.0667,39.0875,39.0598,39.0875,50700.0
2011-04-29 14:30:00,56.49,56.52,56.45,56.5,51200.0,39.0805,39.1013,39.0529,39.0875,51200.0
2011-04-29 14:35:00,56.5,56.57,56.5,56.57,59800.0,39.0875,39.1359,39.0875,39.1359,59800.0
2011-04-29 14:40:00,56.57,56.6,56.55,56.57,95600.0,39.1359,39.1566,39.122,39.1359,95600.0
2011-04-29 14:45:00,56.57,56.6,56.55,56.58,67400.0,39.1359,39.1566,39.122,39.1428,67400.0
2011-04-29 14:50:00,56.58,56.66,56.58,56.64,141900.0,39.1428,39.1981,39.1428,39.1843,141900.0
2011-04-29 14:55:00,56.64,56.65,56.5,56.5,196600.0,39.1843,39.1912,39.0875,39.0875,196600.0
2011-04-29 15:00:00,56.51,56.52,56.45,56.51,75400.0,39.0944,39.1013,39.0529,39.0944,75400.0
2011-04-29 15:05:00,56.51,56.64,56.51,56.61,83800.0,39.0944,39.1843,39.0944,39.1636,83800.0
2011-04-29 15:10:00,56.61,56.63,56.45,56.46,127100.0,39.1636,39.1774,39.0529,39.0598,127100.0
2011-04-29 15:15:00,56.46,56.47,56.4,56.4,175800.0,39.0598,39.0667,39.0183,39.0183,175800.0
2011-04-29 15:20:00,56.41,56.43,56.37,56.37,89900.0,39.0252,39.039,38.9975,38.9975,89900.0
2011-04-29 15:25:00,56.36,56.38,56.31,56.36,178300.0,38.9906,39.0044,38.956,38.9906,178300.0
2011-04-29 15:30:00,56.35,56.38,56.34,56.37,118800.0,38.9837,39.0044,38.9768,38.9975,118800.0
2011-04-29 15:35:00,56.38,56.38,56.35,56.37,148100.0,39.0044,39.0044,38.9837,38.9975,148100.0
2011-04-29 15:40:00,56.37,56.4,56.36,56.39,118200.0,38.9975,39.0183,38.9906,39.0114,118200.0
2011-04-29 15:45:00,56.39,56.4,56.32,56.32,225000.0,39.0114,39.0183,38.9629,38.9629,225000.0
2011-04-29 15:50:00,56.32,56.54,56.32,56.53,495700.0,38.9629,39.1151,38.9629,39.1082,495700.0
2011-04-29 15:55:00,56.53,56.85,56.52,56.85,2091400.0,39.1082,39.3296,39.1013,39.3296,2091400.0
2011-05-02 09:30:00,56.9,57.07,56.85,57.05,220800.0,39.3642,39.4818,39.3296,39.4679,220800.0
2011-05-02 09:35:00,57.05,57.16,57.02,57.06,105800.0,39.4679,39.544,39.4472,39.4749,105800.0
2011-05-02 09:40:00,57.06,57.13,57.0,57.01,155700.0,39.4749,39.5233,39.4334,39.4403,155700.0
2011-05-02 09:45:00,57.01,57.01,56.9,56.96,182700.0,39.4403,39.4403,39.3642,39.4057,182700.0
2011-05-02 09:50:00,56.96,57.0,56.94,57.0,157400.0,39.4057,39.4334,39.3918,39.4334,157400.0
2011-05-02 09:55:00,56.99,57.0,56.94,56.95,111200.0,39.4264,39.4334,39.3918,39.3988,111200.0
2011-05-02 10:00:00,56.95,56.98,56.95,56.98,89400.0,39.3988,39.4195,39.3988,39.4195,89400.0
2011-05-02 10:05:00,56.98,56.98,56.95,56.95,195700.0,39.4195,39.4195,39.3988,39.3988,195700.0
2011-05-02 10:10:00,56.95,56.95,56.76,56.77,167200.0,39.3988,39.3988,39.2673,39.2742,167200.0
2011-05-02 10:15:00,56.77,56.81,56.73,56.81,125000.0,39.2742,39.3019,39.2466,39.3019,125000.0
2011-05-02 10:20:00,56.8,56.81,56.8,56.81,163200.0,39.295,39.3019,39.295,39.3019,163200.0
2011-05-02 10:25:00,56.81,56.81,56.7,56.75,196600.0,39.3019,39.3019,39.2258,39.2604,196600.0
2011-05-02 10:30:00,56.75,56.78,56.73,56.74,149700.0,39.2604,39.2812,39.2466,39.2535,149700.0
2011-05-02 10:35:00,56.74,56.74,56.7,56.73,103100.0,39.2535,39.2535,39.2258,39.2466,103100.0
2011-05-02 10:40:00,56.72,56.76,56.72,56.75,58700.0,39.2396,39.2673,39.2396,39.2604,58700.0
2011-05-02 10:45:00,56.75,56.77,56.75,56.77,90300.0,39.2604,39.2742,39.2604,39.2742,90300.0
2011-05-02 10:50:00,56.77,56.79,56.76,56.79,36200.0,39.2742,39.2881,39.2673,39.2881,36200.0
2011-05-02 10:55:00,56.78,56.79,56.71,56.71,95600.0,39.2812,39.2881,39.2327,39.2327,95600.0
2011-05-02 11:00:00,56.71,56.76,56.67,56.73,76800.0,39.2327,39.2673,39.2051,39.2466,76800.0
2011-05-02 11:05:00,56.74,56.79,56.7,56.79,83600.0,39.2535,39.2881,39.2258,39.2881,83600.0
2011-05-02 11:10:00,56.79,56.8,56.74,56.75,154100.0,39.2881,39.295,39.2535,39.2604,154100.0
2011-05-02 11:15:00,56.76,56.77,56.74,56.74,73900.0,39.2673,39.2742,39.2535,39.2535,73900.0
2011-05-02 11:20:00,56.74,56.78,56.74,56.75,73900.0,39.2535,39.2812,39.2535,39.2604,73900.0
2011-05-02 11:25:00,56.75,56.78,56.74,56.74,62900.0,39.2604,39.2812,39.2535,39.2535,62900.0
2011-05-02 11:30:00,56.75,56.79,56.74,56.79,58400.0,39.2604,39.2881,39.2535,39.2881,58400.0
2011-05-02 11:35:00,56.8,56.81,56.75,56.8,85600.0,39.295,39.3019,39.2604,39.295,85600.0
2011-05-02 11:40:00,56.81,56.82,56.75,56.76,38900.0,39.3019,39.3088,39.2604,39.2673,38900.0
2011-05-02 11:45:00,56.76,56.79,56.75,56.78,85500.0,39.2673,39.2881,39.2604,39.2812,85500.0
2011-05-02 11:50:00,56.79,56.83,56.78,56.82,38000.0,39.2881,39.3157,39.2812,39.3088,38000.0
2011-05-02 11:55:00,56.83,56.83,56.79,56.8,43800.0,39.3157,39.3157,39.2881,39.295,43800.0
2011-05-02 12:00:00,56.79,56.81,56.79,56.79,57000.0,39.2881,39.3019,39.2881,39.2881,57000.0
2011-05-02 12:05:00,56.8,56.82,56.79,56.79,52900.0,39.295,39.3088,39.2881,39.2881,52900.0
2011-05-02 12:10:00,56.79,56.84,56.79,56.84,20400.0,39.2881,39.3227,39.2881,39.3227,20400.0
2011-05-02 12:15:00,56.83,56.88,56.83,56.87,33700.0,39.3157,39.3503,39.3157,39.3434,33700.0
2011-05-02 12:20:00,56.86,56.88,56.85,56.85,84600.0,39.3365,39.3503,39.3296,39.3296,84600.0
2011-05-02 12:25:00,56.85,56.87,56.85,56.87,85700.0,39.3296,39.3434,39.3296,39.3434,85700.0
2011-05-02 12:30:00,56.87,56.93,56.86,56.93,57200.0,39.3434,39.3849,39.3365,39.3849,57200.0
2011-05-02 12:35:00,56.93,57.01,56.92,57.0,101100.0,39.3849,39.4403,39.378,39.4334,101100.0
2011-05-02 12:40:00,56.99,57.12,56.98,57.11,128700.0,39.4264,39.5164,39.4195,39.5095,128700.0
2011-05-02 12:45:00,57.11,57.17,57.1,57.16,96700.0,39.5095,39.551,39.5025,39.544,96700.0
2011-05-02 12:50:00,57.16,57.23,57.16,57.22,89100.0,39.544,39.5925,39.544,39.5856,89100.0
2011-05-02 12:55:00,57.23,57.25,57.11,57.14,244300.0,39.5925,39.6063,39.5095,39.5302,244300.0
2011-05-02 13:00:00,57.14,57.17,57.09,57.13,64400.0,39.5302,39.551,39.4956,39.5233,64400.0
2011-05-02 13:05:00,57.14,57.19,57.04,57.14,93000.0,39.5302,39.5648,39.461,39.5302,93000.0
2011-05-02 13:10:00,57.13,57.14,57.12,57.13,49900.0,39.5233,39.5302,39.5164,39.5233,49900.0
2011-05-02 13:15:00,57.14,57.28,57.13,57.26,199400.0,39.5302,39.6271,39.5233,39.6132,199400.0
2011-05-02 13:20:00,57.26,57.3,57.26,57.27,47200.0,39.6132,39.6409,39.6132,39.6201,47200.0
2011-05-02 13:25:00,57.27,57.33,57.27,57.28,44300.0,39.6201,39.6617,39.6201,39.6271,44300.0
2011-05-02 13:30:00,57.29,57.31,57.21,57.23,47000.0,39.634,39.6478,39.5786,39.5925,47000.0
2011-05-02 13:35:00,57.22,57.26,57.18,57.18,46200.0,39.5856,39.6132,39.5579,39.5579,46200.0
2011-05-02 13:40:00,57.17,57.23,57.15,57.15,50100.0,39.551,39.5925,39.5371,39.5371,50100.0
2011-05-02 13:45:00,57.16,57.26,57.15,57.23,74300.0,39.544,39.6132,39.5371,39.5925,74300.0
2011-05-02 13:50:00,57.23,57.23,57.16,57.21,91300.0,39.5925,39.5925,39.544,39.5786,91300.0
2011-05-02 13:55:00,57.21,57.28,57.2,57.24,73900.0,39.5786,39.6271,39.5717,39.5994,73900.0
2011-05-02 14:00:00,57.23,57.35,57.23,57.34,103900.0,39.5925,39.6755,39.5925,39.6686,103900.0
2011-05-02 14:05:00,57.35,57.36,57.26,57.29,152100.0,39.6755,39.6824,39.6132,39.634,152100.0
2011-05-02 14:10:00,57.28,57.35,57.27,57.35,36400.0,39.6271,39.6755,39.6201,39.6755,36400.0
2011-05-02 14:15:00,57.35,57.35,57.29,57.29,44800.0,39.6755,39.6755,39.634,39.634,44800.0
2011-05-02 14:20:00,57.29,57.3,57.25,57.26,54500.0,39.634,39.6409,39.6063,39.6132,54500.0
2011-05-02 14:25:00,57.26,57.26,57.19,57.19,30500.0,39.6132,39.6132,39.5648,39.5648,30500.0
2011-05-02 14:30:00,57.2,57.28,57.17,57.26,124600.0,39.5717,39.6271,39.551,39.6132,124600.0
2011-05-02 14:35:00,57.26,57.32,57.21,57.31,90800.0,39.6132,39.6547,39.5786,39.6478,90800.0
2011-05-02 14:40:00,57.3,57.31,57.24,57.25,46500.0,39.6409,39.6478,39.5994,39.6063,46500.0
2011-05-02 14:45:00,57.25,57.35,57.25,57.32,48500.0,39.6063,39.6755,39.6063,39.6547,48500.0
2011-05-02 14:50:00,57.32,57.33,57.22,57.28,52500.0,39.6547,39.6617,39.5856,39.6271,52500.0
2011-05-02 14:55:00,57.28,57.31,57.25,57.3,68300.0,39.6271,39.6478,39.6063,39.6409,68300.0
2011-05-02 15:00:00,57.29,57.3,57.24,57.25,29900.0,39.634,39.6409,39.5994,39.6063,29900.0
2011-05-02 15:05:00,57.25,57.4,57.25,57.38,127500.0,39.6063,39.7101,39.6063,39.6962,127500.0
2011-05-02 15:10:00,57.38,57.44,57.36,57.37,131200.0,39.6962,39.7378,39.6824,39.6893,131200.0
2011-05-02 15:15:00,57.38,57.45,57.31,57.37,73200.0,39.6962,39.7447,39.6478,39.6893,73200.0
2011-05-02 15:20:00,57.37,57.43,57.37,57.43,222300.0,39.6893,39.7308,39.6893,39.7308,222300.0
2011-05-02 15:25:00,57.43,57.43,57.39,57.4,118300.0,39.7308,39.7308,39.7032,39.7101,118300.0
2011-05-02 15:30:00,57.4,57.41,57.29,57.29,78600.0,39.7101,39.717,39.634,39.634,78600.0
2011-05-02 15:35:00,57.29,57.31,57.18,57.3,169300.0,39.634,39.6478,39.5579,39.6409,169300.0
2011-05-02 15:40:00,57.3,57.32,57.21,57.23,220000.0,39.6409,39.6547,39.5786,39.5925,220000.0
2011-05-02 15:45:00,57.26,57.36,57.25,57.36,163500.0,39.6132,39.6824,39.6063,39.6824,163500.0
2011-05-02 15:50:00,57.36,57.43,57.36,57.39,162600.0,39.6824,39.7308,39.6824,39.7032,162600.0
2011-05-02 15:55:00,57.38,57.39,57.31,57.38,261800.0,39.6962,39.7032,39.6478,39.6962,261800.0
2011-05-03 09:30:00,57.24,57.75,57.07,57.74,257300.0,39.5994,39.9522,39.4818,39.9453,257300.0
2011-05-03 09:35:00,57.73,57.74,57.47,57.55,108300.0,39.9384,39.9453,39.7585,39.8139,108300.0
2011-05-03 09:40:00,57.56,57.6,57.46,57.49,100700.0,39.8208,39.8484,39.7516,39.7723,100700.0
2011-05-03 09:45:00,57.51,57.58,57.45,57.57,113200.0,39.7862,39.8346,39.7447,39.8277,113200.0
2011-05-03 09:50:00,57.57,57.64,57.5,57.62,71900.0,39.8277,39.8761,39.7793,39.8623,71900.0
2011-05-03 09:55:00,57.62,57.76,57.61,57.63,87500.0,39.8623,39.9591,39.8554,39.8692,87500.0
2011-05-03 10:00:00,57.63,57.77,57.63,57.76,56700.0,39.8692,39.9661,39.8692,39.9591,56700.0
2011-05-03 10:05:00,57.76,57.77,57.64,57.71,44800.0,39.9591,39.9661,39.8761,39.9245,44800.0
2011-05-03 10:10:00,57.69,57.72,57.57,57.66,53100.0,39.9107,39.9315,39.8277,39.89,53100.0
2011-05-03 10:15:00,57.66,57.73,57.65,57.66,46900.0,39.89,39.9384,39.883,39.89,46900.0
2011-05-03 10:20:00,57.66,57.67,57.57,57.59,45200.0,39.89,39.8969,39.8277,39.8415,45200.0
2011-05-03 10:25:00,57.59,57.65,57.5,57.52,141400.0,39.8415,39.883,39.7793,39.7931,141400.0
2011-05-03 10:30:00,57.51,57.55,57.49,57.55,40400.0,39.7862,39.8139,39.7723,39.8139,40400.0
2011-05-03 10:35:00,57.55,57.66,57.51,57.63,57000.0,39.8139,39.89,39.7862,39.8692,57000.0
2011-05-03 10:40:00,57.63,57.63,57.5,57.57,54400.0,39.8692,39.8692,39.7793,39.8277,54400.0
2011-05-03 10:45:00,57.58,57.69,57.53,57.66,59400.0,39.8346,39.9107,39.8,39.89,59400.0
2011-05-03 10:50:00,57.65,57.65,57.5,57.6,58800.0,39.883,39.883,39.7793,39.8484,58800.0
2011-05-03 10:55:00,57.6,57.6,57.51,57.55,54000.0,39.8484,39.8484,39.7862,39.8139,54000.0
2011-05-03 11:00:00,57.53,57.56,57.5,57.5,51500.0,39.8,39.8208,39.7793,39.7793,51500.0
2011-05-03 11:05:00,57.51,57.53,57.45,57.48,42600.0,39.7862,39.8,39.7447,39.7654,42600.0
2011-05-03 11:10:00,57.47,57.51,57.46,57.48,122300.0,39.7585,39.7862,39.7516,39.7654,122300.0
2011-05-03 11:15:00,57.49,57.61,57.48,57.6,49700.0,39.7723,39.8554,39.7654,39.8484,49700.0
2011-05-03 11:20:00,57.6,57.7,57.6,57.67,35900.0,39.8484,39.9176,39.8484,39.8969,35900.0
2011-05-03 11:25:00,57.67,57.7,57.64,57.66,33800.0,39.8969,39.9176,39.8761,39.89,33800.0
2011-05-03 11:30:00,57.67,57.71,57.65,57.71,63100.0,39.8969,39.9245,39.883,39.9245,63100.0
2011-05-03 11:35:00,57.7,57.72,57.69,57.71,22600.0,39.9176,39.9315,39.9107,39.9245,22600.0
2011-05-03 11:40:00,57.71,57.79,57.71,57.78,45600.0,39.9245,39.9799,39.9245,39.973,45600.0
2011-05-03 11:45:00,57.77,57.78,57.69,57.77,22700.0,39.9661,39.973,39.9107,39.9661,22700.0
2011-05-03 11:50:00,57.77,57.79,57.71,57.72,42200.0,39.9661,39.9799,39.9245,39.9315,42200.0
2011-05-03 11:55:00,57.72,57.8,57.71,57.78,54400.0,39.9315,39.9868,39.9245,39.973,54400.0
2011-05-03 12:00:00,57.79,57.8,57.73,57.78,66000.0,39.9799,39.9868,39.9384,39.973,66000.0
2011-05-03 12:05:00,57.78,57.78,57.72,57.74,84300.0,39.973,39.973,39.9315,39.9453,84300.0
2011-05-03 12:10:00,57.74,57.77,57.67,57.67,38300.0,39.9453,39.9661,39.8969,39.8969,38300.0
2011-05-03 12:15:00,57.68,57.75,57.64,57.74,61200.0,39.9038,39.9522,39.8761,39.9453,61200.0
2011-05-03 12:20:00,57.74,57.74,57.68,57.69,57400.0,39.9453,39.9453,39.9038,39.9107,57400.0
2011-05-03 12:25:00,57.68,57.69,57.63,57.67,17800.0,39.9038,39.9107,39.8692,39.8969,17800.0
2011-05-03 12:30:00,57.68,57.71,57.63,57.64,54300.0,39.9038,39.9245,39.8692,39.8761,54300.0
2011-05-03 12:35:00,57.63,57.63,57.51,57.52,28200.0,39.8692,39.8692,39.7862,39.7931,28200.0
2011-05-03 12:40:00,57.52,57.56,57.48,57.52,43100.0,39.7931,39.8208,39.7654,39.7931,43100.0
2011-05-03 12:45:00,57.51,57.53,57.47,57.5,55800.0,39.7862,39.8,39.7585,39.7793,55800.0
2011-05-03 12:50:00,57.5,57.51,57.44,57.45,57200.0,39.7793,39.7862,39.7378,39.7447,57200.0
2011-05-03 12:55:00,57.46,57.51,57.45,57.5,22700.0,39.7516,39.7862,39.7447,39.7793,22700.0
2011-05-03 13:00:00,57.5,57.53,57.45,57.47,47300.0,39.7793,39.8,39.7447,39.7585,47300.0
2011-05-03 13:05:00,57.47,57.51,57.47,57.48,23600.0,39.7585,39.7862,39.7585,39.7654,23600.0
2011-05-03 13:10:00,57.48,57.54,57.48,57.49,62700.0,39.7654,39.8069,39.7654,39.7723,62700.0
2011-05-03 13:15:00,57.49,57.53,57.49,57.52,25400.0,39.7723,39.8,39.7723,39.7931,25400.0
2011-05-03 13:20:00,57.51,57.52,57.46,57.47,86600.0,39.7862,39.7931,39.7516,39.7585,86600.0
2011-05-03 13:25:00,57.47,57.48,57.4,57.43,60800.0,39.7585,39.7654,39.7101,39.7308,60800.0
2011-05-03 13:30:00,57.43,57.46,57.39,57.44,47900.0,39.7308,39.7516,39.7032,39.7378,47900.0
2011-05-03 13:35:00,57.45,57.47,57.43,57.46,50100.0,39.7447,39.7585,39.7308,39.7516,50100.0
2011-05-03 13:40:00,57.46,57.49,57.38,57.39,115400.0,39.7516,39.7723,39.6962,39.7032,115400.0
2011-05-03 13:45:00,57.39,57.43,57.37,57.4,82500.0,39.7032,39.7308,39.6893,39.7101,82500.0
2011-05-03 13:50:00,57.4,57.46,57.39,57.45,51900.0,39.7101,39.7516,39.7032,39.7447,51900.0
2011-05-03 13:55:00,57.46,57.47,57.38,57.44,107700.0,39.7516,39.7585,39.6962,39.7378,107700.0
2011-05-03 14:00:00,57.45,57.46,57.33,57.34,111500.0,39.7447,39.7516,39.6617,39.6686,111500.0
2011-05-03 14:05:00,57.34,57.43,57.34,57.43,57700.0,39.6686,39.7308,39.6686,39.7308,57700.0
2011-05-03 14:10:00,57.42,57.44,57.37,57.43,75600.0,39.7239,39.7378,39.6893,39.7308,75600.0
2011-05-03 14:15:00,57.43,57.46,57.4,57.4,133800.0,39.7308,39.7516,39.7101,39.7101,133800.0
2011-05-03 14:20:00,57.41,57.41,57.31,57.33,72600.0,39.717,39.717,39.6478,39.6617,72600.0
2011-05-03 14:25:00,57.33,57.43,57.33,57.41,90200.0,39.6617,39.7308,39.6617,39.717,90200.0
2011-05-03 14:30:00,57.42,57.43,57.29,57.3,95300.0,39.7239,39.7308,39.634,39.6409,95300.0
2011-05-03 14:35:00,57.3,57.33,57.3,57.31,63600.0,39.6409,39.6617,39.6409,39.6478,63600.0
2011-05-03 14:40:00,57.31,57.38,57.31,57.35,81100.0,39.6478,39.6962,39.6478,39.6755,81100.0
2011-05-03 14:45:00,57.35,57.37,57.35,57.36,50200.0,39.6755,39.6893,39.6755,39.6824,50200.0
2011-05-03 14:50:00,57.36,57.38,57.34,57.35,233500.0,39.6824,39.6962,39.6686,39.6755,233500.0
2011-05-03 14:55:00,57.36,57.41,57.35,57.36,44300.0,39.6824,39.717,39.6755,39.6824,44300.0
2011-05-03 15:00:00,57.37,57.4,57.33,57.33,149700.0,39.6893,39.7101,39.6617,39.6617,149700.0
2011-05-03 15:05:00,57.34,57.36,57.32,57.36,108900.0,39.6686,39.6824,39.6547,39.6824,108900.0
2011-05-03 15:10:00,57.36,57.38,57.34,57.37,76100.0,39.6824,39.6962,39.6686,39.6893,76100.0
2011-05-03 15:15:00,57.37,57.38,57.35,57.37,133300.0,39.6893,39.6962,39.6755,39.6893,133300.0
2011-05-03 15:20:00,57.38,57.41,57.36,57.41,106400.0,39.6962,39.717,39.6824,39.717,106400.0
2011-05-03 15:25:00,57.4,57.46,57.39,57.41,137100.0,39.7101,39.7516,39.7032,39.717,137100.0
2011-05-03 15:30:00,57.41,57.43,57.39,57.4,123100.0,39.717,39.7308,39.7032,39.7101,123100.0
2011-05-03 15:35:00,57.4,57.41,57.38,57.41,109900.0,39.7101,39.717,39.6962,39.717,109900.0
2011-05-03 15:40:00,57.42,57.51,57.42,57.51,210700.0,39.7239,39.7862,39.7239,39.7862,210700.0
2011-05-03 15:45:00,57.51,57.53,57.36,57.37,202000.0,39.7862,39.8,39.6824,39.6893,202000.0
2011-05-03 15:50:00,57.38,57.54,57.37,57.52,132000.0,39.6962,39.8069,39.6893,39.7931,132000.0
2011-05-03 15:55:00,57.52,57.61,57.49,57.51,213300.0,39.7931,39.8554,39.7723,39.7862,213300.0
2011-05-04 09:30:00,57.26,57.9,57.26,57.82,168600.0,39.6132,40.056,39.6132,40.0006,168600.0
2011-05-04 09:35:00,57.82,57.85,57.6,57.82,127500.0,40.0006,40.0214,39.8484,40.0006,127500.0
2011-05-04 09:40:00,57.83,57.83,57.73,57.77,108100.0,40.0076,40.0076,39.9384,39.9661,108100.0
2011-05-04 09:45:00,57.77,57.82,57.65,57.78,108900.0,39.9661,40.0006,39.883,39.973,108900.0
2011-05-04 09:50:00,57.77,57.8,57.7,57.71,80100.0,39.9661,39.9868,39.9176,39.9245,80100.0
2011-05-04 09:55:00,57.71,57.72,57.42,57.48,73700.0,39.9245,39.9315,39.7239,39.7654,73700.0
2011-05-04 10:00:00,57.49,57.55,57.36,57.5,109500.0,39.7723,39.8139,39.6824,39.7793,109500.0
2011-05-04 10:05:00,57.5,57.53,57.4,57.44,148800.0,39.7793,39.8,39.7101,39.7378,148800.0
2011-05-04 10:10:00,57.45,57.5,57.34,57.37,204200.0,39.7447,39.7793,39.6686,39.6893,204200.0
2011-05-04 10:15:00,57.38,57.38,57.34,57.36,136400.0,39.6962,39.6962,39.6686,39.6824,136400.0
2011-05-04 10:20:00,57.37,57.47,57.35,57.46,90100.0,39.6893,39.7585,39.6755,39.7516,90100.0
2011-05-04 10:25:00,57.46,57.58,57.45,57.48,71100.0,39.7516,39.8346,39.7447,39.7654,71100.0
2011-05-04 10:30:00,57.48,57.6,57.48,57.48,75900.0,39.7654,39.8484,39.7654,39.7654,75900.0
2011-05-04 10:35:00,57.48,57.57,57.48,57.55,63100.0,39.7654,39.8277,39.7654,39.8139,63100.0
2011-05-04 10:40:00,57.54,57.58,57.49,57.49,104600.0,39.8069,39.8346,39.7723,39.7723,104600.0
2011-05-04 10:45:00,57.49,57.57,57.45,57.48,127200.0,39.7723,39.8277,39.7447,39.7654,127200.0
2011-05-04 10:50:00,57.48,57.53,57.46,57.49,67300.0,39.7654,39.8,39.7516,39.7723,67300.0
2011-05-04 10:55:00,57.49,57.61,57.49,57.57,57200.0,39.7723,39.8554,39.7723,39.8277,57200.0
2011-05-04 11:00:00,57.58,57.61,57.52,57.57,62000.0,39.8346,39.8554,39.7931,39.8277,62000.0
2011-05-04 11:05:00,57.57,57.67,57.56,57.66,67000.0,39.8277,39.8969,39.8208,39.89,67000.0
2011-05-04 11:10:00,57.66,57.67,57.54,57.57,47300.0,39.89,39.8969,39.8069,39.8277,47300.0
2011-05-04 11:15:00,57.58,57.58,57.48,57.5,86500.0,39.8346,39.8346,39.7654,39.7793,86500.0
2011-05-04 11:20:00,57.5,57.54,57.48,57.52,83300.0,39.7793,39.8069,39.7654,39.7931,83300.0
2011-05-04 11:25:00,57.52,57.57,57.48,57.48,100900.0,39.7931,39.8277,39.7654,39.7654,100900.0
2011-05-04 11:30:00,57.48,57.55,57.47,57.55,130200.0,39.7654,39.8139,39.7585,39.8139,130200.0
2011-05-04 11:35:00,57.55,57.57,57.48,57.5,50500.0,39.8139,39.8277,39.7654,39.7793,50500.0
2011-05-04 11:40:00,57.5,57.56,57.48,57.54,54900.0,39.7793,39.8208,39.7654,39.8069,54900.0
2011-05-04 11:45:00,57.54,57.63,57.54,57.58,41800.0,39.8069,39.8692,39.8069,39.8346,41800.0
2011-05-04 11:50:00,57.59,57.62,57.52,57.52,93500.0,39.8415,39.8623,39.7931,39.7931,93500.0
2011-05-04 11:55:00,57.52,57.62,57.5,57.61,40700.0,39.7931,39.8623,39.7793,39.8554,40700.0
2011-05-04 12:00:00,57.59,57.62,57.5,57.54,50900.0,39.8415,39.8623,39.7793,39.8069,50900.0
2011-05-04 12:05:00,57.54,57.54,57.5,57.52,25700.0,39.8069,39.8069,39.7793,39.7931,25700.0
2011-05-04 12:10:00,57.52,57.55,57.5,57.54,29000.0,39.7931,39.8139,39.7793,39.8069,29000.0
2011-05-04 12:15:00,57.54,57.55,57.4,57.5,28100.0,39.8069,39.8139,39.7101,39.7793,28100.0
2011-05-04 12:20:00,57.5,57.55,57.49,57.49,65000.0,39.7793,39.8139,39.7723,39.7723,65000.0
2011-05-04 12:25:00,57.49,57.57,57.47,57.55,51000.0,39.7723,39.8277,39.7585,39.8139,51000.0
2011-05-04 12:30:00,57.55,57.6,57.54,57.57,29500.0,39.8139,39.8484,39.8069,39.8277,29500.0
2011-05-04 12:35:00,57.55,57.6,57.52,57.57,27900.0,39.8139,39.8484,39.7931,39.8277,27900.0
2011-05-04 12:40:00,57.58,57.61,57.52,57.53,67500.0,39.8346,39.8554,39.7931,39.8,67500.0
2011-05-04 12:45:00,57.53,57.58,57.49,57.58,28700.0,39.8,39.8346,39.7723,39.8346,28700.0
2011-05-04 12:50:00,57.57,57.57,57.42,57.47,94700.0,39.8277,39.8277,39.7239,39.7585,94700.0
2011-05-04 12:55:00,57.47,57.49,57.45,57.47,44500.0,39.7585,39.7723,39.7447,39.7585,44500.0
2011-05-04 13:00:00,57.47,57.49,57.4,57.44,83600.0,39.7585,39.7723,39.7101,39.7378,83600.0
2011-05-04 13:05:00,57.44,57.5,57.42,57.44,111200.0,39.7378,39.7793,39.7239,39.7378,111200.0
2011-05-04 13:10:00,57.45,57.5,57.44,57.45,243500.0,39.7447,39.7793,39.7378,39.7447,243500.0
2011-05-04 13:15:00,57.45,57.5,57.42,57.48,135500.0,39.7447,39.7793,39.7239,39.7654,135500.0
2011-05-04 13:20:00,57.48,57.5,57.44,57.49,93000.0,39.7654,39.7793,39.7378,39.7723,93000.0
2011-05-04 13:25:00,57.49,57.53,57.47,57.51,124500.0,39.7723,39.8,39.7585,39.7862,124500.0
2011-05-04 13:30:00,57.51,57.58,57.51,57.55,39800.0,39.7862,39.8346,39.7862,39.8139,39800.0
2011-05-04 13:35:00,57.56,57.61,57.55,57.58,67700.0,39.8208,39.8554,39.8139,39.8346,67700.0
2011-05-04 13:40:00,57.57,57.57,57.5,57.5,38100.0,39.8277,39.8277,39.7793,39.7793,38100.0
2011-05-04 13:45:00,57.49,57.56,57.48,57.56,19400.0,39.7723,39.8208,39.7654,39.8208,19400.0
2011-05-04 13:50:00,57.55,57.55,57.49,57.5,35500.0,39.8139,39.8139,39.7723,39.7793,35500.0
2011-05-04 13:55:00,57.51,57.51,57.47,57.5,39000.0,39.7862,39.7862,39.7585,39.7793,39000.0
2011-05-04 14:00:00,57.5,57.52,57.48,57.5,32600.0,39.7793,39.7931,39.7654,39.7793,32600.0
2011-05-04 14:05:00,57.5,57.52,57.5,57.51,33200.0,39.7793,39.7931,39.7793,39.7862,33200.0
2011-05-04 14:10:00,57.5,57.58,57.5,57.58,67100.0,39.7793,39.8346,39.7793,39.8346,67100.0
2011-05-04 14:15:00,57.58,57.63,57.56,57.63,53400.0,39.8346,39.8692,39.8208,39.8692,53400.0
2011-05-04 14:20:00,57.63,57.69,57.63,57.63,30100.0,39.8692,39.9107,39.8692,39.8692,30100.0
2011-05-04 14:25:00,57.64,57.7,57.63,57.65,54900.0,39.8761,39.9176,39.8692,39.883,54900.0
2011-05-04 14:30:00,57.65,57.7,57.64,57.66,47500.0,39.883,39.9176,39.8761,39.89,47500.0
2011-05-04 14:35:00,57.67,57.73,57.66,57.71,27100.0,39.8969,39.9384,39.89,39.9245,27100.0
2011-05-04 14:40:00,57.71,57.79,57.71,57.77,189700.0,39.9245,39.9799,39.9245,39.9661,189700.0
2011-05-04 14:45:00,57.77,57.77,57.72,57.75,68200.0,39.9661,39.9661,39.9315,39.9522,68200.0
2011-05-04 14:50:00,57.75,57.75,57.69,57.74,33200.0,39.9522,39.9522,39.9107,39.9453,33200.0
2011-05-04 14:55:00,57.75,57.77,57.69,57.72,88400.0,39.9522,39.9661,39.9107,39.9315,88400.0
2011-05-04 15:00:00,57.72,57.73,57.62,57.63,64500.0,39.9315,39.9384,39.8623,39.8692,64500.0
2011-05-04 15:05:00,57.63,57.66,57.58,57.59,52200.0,39.8692,39.89,39.8346,39.8415,52200.0
2011-05-04 15:10:00,57.58,57.66,57.57,57.64,67100.0,39.8346,39.89,39.8277,39.8761,67100.0
2011-05-04 15:15:00,57.65,57.68,57.64,57.68,44100.0,39.883,39.9038,39.8761,39.9038,44100.0
2011-05-04 15:20:00,57.68,57.73,57.67,57.71,69700.0,39.9038,39.9384,39.8969,39.9245,69700.0
2011-05-04 15:25:00,57.71,57.78,57.69,57.75,86800.0,39.9245,39.973,39.9107,39.9522,86800.0
2011-05-04 15:30:00,57.76,57.77,57.75,57.76,66800.0,39.9591,39.9661,39.9522,39.9591,66800.0
2011-05-04 15:35:00,57.76,57.79,57.73,57.76,100700.0,39.9591,39.9799,39.9384,39.9591,100700.0
2011-05-04 15:40:00,57.77,57.79,57.68,57.7,99800.0,39.9661,39.9799,39.9038,39.9176,99800.0
2011-05-04 15:45:00,57.71,57.76,57.64,57.66,134800.0,39.9245,39.9591,39.8761,39.89,134800.0
2011-05-04 15:50:00,57.67,57.75,57.66,57.67,163700.0,39.8969,39.9522,39.89,39.8969,163700.0
2011-05-04 15:55:00,57.67,57.84,57.66,57.67,413900.0,39.8969,40.0145,39.89,39.8969,413900.0
2011-05-05 09:30:00,57.48,57.73,57.3,57.37,144300.0,39.7654,39.9384,39.6409,39.6893,144300.0
2011-05-05 09:35:00,57.35,57.6,57.35,57.54,123800.0,39.6755,39.8484,39.6755,39.8069,123800.0
2011-05-05 09:40:00,57.53,57.57,57.4,57.5,116000.0,39.8,39.8277,39.7101,39.7793,116000.0
2011-05-05 09:45:00,57.5,57.55,57.45,57.48,135000.0,39.7793,39.8139,39.7447,39.7654,135000.0
2011-05-05 09:50:00,57.48,57.56,57.45,57.55,86400.0,39.7654,39.8208,39.7447,39.8139,86400.0
2011-05-05 09:55:00,57.54,57.55,57.48,57.51,58400.0,39.8069,39.8139,39.7654,39.7862,58400.0
2011-05-05 10:00:00,57.5,57.58,57.5,57.57,73200.0,39.7793,39.8346,39.7793,39.8277,73200.0
2011-05-05 10:05:00,57.58,57.59,57.51,57.51,76200.0,39.8346,39.8415,39.7862,39.7862,76200.0
2011-05-05 10:10:00,57.5,57.51,57.45,57.49,221200.0,39.7793,39.7862,39.7447,39.7723,221200.0
2011-05-05 10:15:00,57.49,57.49,57.45,57.45,74900.0,39.7723,39.7723,39.7447,39.7447,74900.0
2011-05-05 10:20:00,57.46,57.49,57.44,57.46,109600.0,39.7516,39.7723,39.7378,39.7516,109600.0
2011-05-05 10:25:00,57.46,57.47,57.4,57.42,125700.0,39.7516,39.7585,39.7101,39.7239,125700.0
2011-05-05 10:30:00,57.41,57.53,57.41,57.53,191900.0,39.717,39.8,39.717,39.8,191900.0
2011-05-05 10:35:00,57.53,57.64,57.52,57.64,45400.0,39.8,39.8761,39.7931,39.8761,45400.0
2011-05-05 10:40:00,57.66,57.75,57.61,57.68,71800.0,39.89,39.9522,39.8554,39.9038,71800.0
2011-05-05 10:45:00,57.69,57.71,57.6,57.67,31400.0,39.9107,39.9245,39.8484,39.8969,31400.0
2011-05-05 10:50:00,57.67,57.67,57.54,57.57,37300.0,39.8969,39.8969,39.8069,39.8277,37300.0
2011-05-05 10:55:00,57.58,57.59,57.45,57.45,26000.0,39.8346,39.8415,39.7447,39.7447,26000.0
2011-05-05 11:00:00,57.44,57.51,57.42,57.44,79200.0,39.7378,39.7862,39.7239,39.7378,79200.0
2011-05-05 11:05:00,57.44,57.49,57.42,57.46,111100.0,39.7378,39.7723,39.7239,39.7516,111100.0
2011-05-05 11:10:00,57.46,57.46,57.43,57.43,52300.0,39.7516,39.7516,39.7308,39.7308,52300.0
2011-05-05 11:15:00,57.43,57.5,57.4,57.47,52600.0,39.7308,39.7793,39.7101,39.7585,52600.0
2011-05-05 11:20:00,57.46,57.53,57.46,57.53,21400.0,39.7516,39.8,39.7516,39.8,21400.0
2011-05-05 11:25:00,57.53,57.57,57.51,57.55,32500.0,39.8,39.8277,39.7862,39.8139,32500.0
2011-05-05 11:30:00,57.54,57.63,57.54,57.56,52200.0,39.8069,39.8692,39.8069,39.8208,52200.0
2011-05-05 11:35:00,57.56,57.58,57.49,57.5,36600.0,39.8208,39.8346,39.7723,39.7793,36600.0
2011-05-05 11:40:00,57.49,57.59,57.49,57.51,37400.0,39.7723,39.8415,39.7723,39.7862,37400.0
2011-05-05 11:45:00,57.52,57.58,57.5,57.53,27500.0,39.7931,39.8346,39.7793,39.8,27500.0
2011-05-05 11:50:00,57.53,57.54,57.47,57.5,33000.0,39.8,39.8069,39.7585,39.7793,33000.0
2011-05-05 11:55:00,57.51,57.55,57.49,57.53,24500.0,39.7862,39.8139,39.7723,39.8,24500.0
2011-05-05 12:00:00,57.54,57.66,57.53,57.65,80100.0,39.8069,39.89,39.8,39.883,80100.0
2011-05-05 12:05:00,57.66,57.76,57.64,57.73,53400.0,39.89,39.9591,39.8761,39.9384,53400.0
2011-05-05 12:10:00,57.73,57.8,57.72,57.79,31000.0,39.9384,39.9868,39.9315,39.9799,31000.0
2011-05-05 12:15:00,57.79,57.83,57.76,57.83,44300.0,39.9799,40.0076,39.9591,40.0076,44300.0
2011-05-05 12:20:00,57.82,57.85,57.79,57.84,19800.0,40.0006,40.0214,39.9799,40.0145,19800.0
2011-05-05 12:25:00,57.84,57.85,57.72,57.72,28900.0,40.0145,40.0214,39.9315,39.9315,28900.0
2011-05-05 12:30:00,57.72,57.72,57.55,57.55,64300.0,39.9315,39.9315,39.8139,39.8139,64300.0
2011-05-05 12:35:00,57.55,57.63,57.55,57.57,60600.0,39.8139,39.8692,39.8139,39.8277,60600.0
2011-05-05 12:40:00,57.57,57.61,57.56,57.6,12900.0,39.8277,39.8554,39.8208,39.8484,12900.0
2011-05-05 12:45:00,57.59,57.59,57.56,57.58,10700.0,39.8415,39.8415,39.8208,39.8346,10700.0
2011-05-05 12:50:00,57.58,57.58,57.54,57.55,34800.0,39.8346,39.8346,39.8069,39.8139,34800.0
2011-05-05 12:55:00,57.55,57.56,57.54,57.55,36600.0,39.8139,39.8208,39.8069,39.8139,36600.0
2011-05-05 13:00:00,57.55,57.56,57.55,57.55,21600.0,39.8139,39.8208,39.8139,39.8139,21600.0
2011-05-05 13:05:00,57.55,57.56,57.46,57.51,174800.0,39.8139,39.8208,39.7516,39.7862,174800.0
2011-05-05 13:10:00,57.5,57.55,57.49,57.54,9300.0,39.7793,39.8139,39.7723,39.8069,9300.0
2011-05-05 13:15:00,57.55,57.58,57.52,57.54,45100.0,39.8139,39.8346,39.7931,39.8069,45100.0
2011-05-05 13:20:00,57.54,57.57,57.5,57.52,49700.0,39.8069,39.8277,39.7793,39.7931,49700.0
2011-05-05 13:25:00,57.52,57.56,57.51,57.55,33400.0,39.7931,39.8208,39.7862,39.8139,33400.0
2011-05-05 13:30:00,57.54,57.55,57.48,57.52,28000.0,39.8069,39.8139,39.7654,39.7931,28000.0
2011-05-05 13:35:00,57.52,57.52,57.44,57.45,52700.0,39.7931,39.7931,39.7378,39.7447,52700.0
2011-05-05 13:40:00,57.45,57.5,57.38,57.49,41800.0,39.7447,39.7793,39.6962,39.7723,41800.0
2011-05-05 13:45:00,57.49,57.53,57.47,57.5,37900.0,39.7723,39.8,39.7585,39.7793,37900.0
2011-05-05 13:50:00,57.5,57.54,57.49,57.53,47700.0,39.7793,39.8069,39.7723,39.8,47700.0
2011-05-05 13:55:00,57.53,57.55,57.51,57.53,21100.0,39.8,39.8139,39.7862,39.8,21100.0
2011-05-05 14:00:00,57.52,57.54,57.49,57.5,21100.0,39.7931,39.8069,39.7723,39.7793,21100.0
2011-05-05 14:05:00,57.5,57.52,57.5,57.5,33700.0,39.7793,39.7931,39.7793,39.7793,33700.0
2011-05-05 14:10:00,57.5,57.53,57.49,57.53,38900.0,39.7793,39.8,39.7723,39.8,38900.0
2011-05-05 14:15:00,57.52,57.53,57.46,57.47,67000.0,39.7931,39.8,39.7516,39.7585,67000.0
2011-05-05 14:20:00,57.47,57.58,57.46,57.54,26900.0,39.7585,39.8346,39.7516,39.8069,26900.0
2011-05-05 14:25:00,57.53,57.54,57.49,57.52,20700.0,39.8,39.8069,39.7723,39.7931,20700.0
2011-05-05 14:30:00,57.53,57.59,57.51,57.58,26500.0,39.8,39.8415,39.7862,39.8346,26500.0
2011-05-05 14:35:00,57.57,57.62,57.57,57.6,25200.0,39.8277,39.8623,39.8277,39.8484,25200.0
2011-05-05 14:40:00,57.59,57.6,57.52,57.52,25100.0,39.8415,39.8484,39.7931,39.7931,25100.0
2011-05-05 14:45:00,57.52,57.57,57.48,57.57,54500.0,39.7931,39.8277,39.7654,39.8277,54500.0
2011-05-05 14:50:00,57.57,57.58,57.42,57.42,43300.0,39.8277,39.8346,39.7239,39.7239,43300.0
2011-05-05 14:55:00,57.42,57.49,57.41,57.46,86500.0,39.7239,39.7723,39.717,39.7516,86500.0
2011-05-05 15:00:00,57.46,57.52,57.44,57.51,105300.0,39.7516,39.7931,39.7378,39.7862,105300.0
2011-05-05 15:05:00,57.51,57.53,57.44,57.46,142500.0,39.7862,39.8,39.7378,39.7516,142500.0
2011-05-05 15:10:00,57.45,57.51,57.42,57.46,359100.0,39.7447,39.7862,39.7239,39.7516,359100.0
2011-05-05 15:15:00,57.46,57.51,57.44,57.51,70000.0,39.7516,39.7862,39.7378,39.7862,70000.0
2011-05-05 15:20:00,57.5,57.52,57.37,57.37,365100.0,39.7793,39.7931,39.6893,39.6893,365100.0
2011-05-05 15:25:00,57.37,57.43,57.36,57.37,223500.0,39.6893,39.7308,39.6824,39.6893,223500.0
2011-05-05 15:30:00,57.37,57.43,57.28,57.37,592800.0,39.6893,39.7308,39.6271,39.6893,592800.0
2011-05-05 15:35:00,57.36,57.43,57.35,57.4,266900.0,39.6824,39.7308,39.6755,39.7101,266900.0
2011-05-05 15:40:00,57.41,57.45,57.36,57.43,195800.0,39.717,39.7447,39.6824,39.7308,195800.0
2011-05-05 15:45:00,57.43,57.46,57.38,57.42,227500.0,39.7308,39.7516,39.6962,39.7239,227500.0
2011-05-05 15:50:00,57.42,57.47,57.36,57.39,109800.0,39.7239,39.7585,39.6824,39.7032,109800.0
2011-05-05 15:55:00,57.39,57.45,57.35,57.43,173100.0,39.7032,39.7447,39.6755,39.7308,173100.0
2011-05-06 09:30:00,57.75,57.98,57.74,57.9,144600.0,39.9522,40.1113,39.9453,40.056,144600.0
2011-05-06 09:35:00,57.9,58.06,57.9,58.04,267700.0,40.056,40.1667,40.056,40.1528,267700.0
2011-05-06 09:40:00,58.06,58.07,57.81,57.88,72500.0,40.1667,40.1736,39.9937,40.0422,72500.0
2011-05-06 09:45:00,57.87,57.88,57.61,57.71,67800.0,40.0352,40.0422,39.8554,39.9245,67800.0
2011-05-06 09:50:00,57.71,57.8,57.69,57.72,56600.0,39.9245,39.9868,39.9107,39.9315,56600.0
2011-05-06 09:55:00,57.72,57.77,57.7,57.75,46500.0,39.9315,39.9661,39.9176,39.9522,46500.0
2011-05-06 10:00:00,57.75,57.76,57.61,57.62,80600.0,39.9522,39.9591,39.8554,39.8623,80600.0
2011-05-06 10:05:00,57.62,57.62,57.48,57.58,62900.0,39.8623,39.8623,39.7654,39.8346,62900.0
2011-05-06 10:10:00,57.58,57.81,57.58,57.81,58500.0,39.8346,39.9937,39.8346,39.9937,58500.0
2011-05-06 10:15:00,57.82,57.82,57.73,57.76,49500.0,40.0006,40.0006,39.9384,39.9591,49500.0
2011-05-06 10:20:00,57.76,57.89,57.74,57.87,56700.0,39.9591,40.0491,39.9453,40.0352,56700.0
2011-05-06 10:25:00,57.87,57.98,57.87,57.91,55200.0,40.0352,40.1113,40.0352,40.0629,55200.0
2011-05-06 10:30:00,57.92,57.97,57.84,57.9,99200.0,40.0698,40.1044,40.0145,40.056,99200.0
2011-05-06 10:35:00,57.9,57.91,57.76,57.77,58700.0,40.056,40.0629,39.9591,39.9661,58700.0
2011-05-06 10:40:00,57.77,57.84,57.66,57.66,148100.0,39.9661,40.0145,39.89,39.89,148100.0
2011-05-06 10:45:00,57.66,57.72,57.65,57.72,33200.0,39.89,39.9315,39.883,39.9315,33200.0
2011-05-06 10:50:00,57.7,57.73,57.67,57.71,67600.0,39.9176,39.9384,39.8969,39.9245,67600.0
2011-05-06 10:55:00,57.71,57.81,57.7,57.8,47700.0,39.9245,39.9937,39.9176,39.9868,47700.0
2011-05-06 11:00:00,57.8,57.82,57.79,57.8,29900.0,39.9868,40.0006,39.9799,39.9868,29900.0
2011-05-06 11:05:00,57.8,57.87,57.8,57.86,23100.0,39.9868,40.0352,39.9868,40.0283,23100.0
2011-05-06 11:10:00,57.86,57.91,57.84,57.9,37900.0,40.0283,40.0629,40.0145,40.056,37900.0
2011-05-06 11:15:00,57.91,57.92,57.81,57.87,60700.0,40.0629,40.0698,39.9937,40.0352,60700.0
2011-05-06 11:20:00,57.86,57.93,57.85,57.93,32900.0,40.0283,40.0767,40.0214,40.0767,32900.0
2011-05-06 11:25:00,57.93,57.94,57.89,57.92,21200.0,40.0767,40.0837,40.0491,40.0698,21200.0
2011-05-06 11:30:00,57.92,57.96,57.92,57.93,16100.0,40.0698,40.0975,40.0698,40.0767,16100.0
2011-05-06 11:35:00,57.93,57.95,57.92,57.94,20800.0,40.0767,40.0906,40.0698,40.0837,20800.0
2011-05-06 11:40:00,57.95,57.95,57.9,57.9,38400.0,40.0906,40.0906,40.056,40.056,38400.0
2011-05-06 11:45:00,57.91,57.93,57.85,57.92,35000.0,40.0629,40.0767,40.0214,40.0698,35000.0
2011-05-06 11:50:00,57.93,57.99,57.89,57.98,17300.0,40.0767,40.1183,40.0491,40.1113,17300.0
2011-05-06 11:55:00,57.98,57.98,57.91,57.95,28900.0,40.1113,40.1113,40.0629,40.0906,28900.0
2011-05-06 12:00:00,57.95,57.99,57.91,57.91,31400.0,40.0906,40.1183,40.0629,40.0629,31400.0
2011-05-06 12:05:00,57.92,57.95,57.82,57.84,36200.0,40.0698,40.0906,40.0006,40.0145,36200.0
2011-05-06 12:10:00,57.85,57.94,57.82,57.9,42700.0,40.0214,40.0837,40.0006,40.056,42700.0
2011-05-06 12:15:00,57.9,57.92,57.81,57.82,19900.0,40.056,40.0698,39.9937,40.0006,19900.0
2011-05-06 12:20:00,57.83,57.9,57.81,57.9,26300.0,40.0076,40.056,39.9937,40.056,26300.0
2011-05-06 12:25:00,57.89,57.93,57.8,57.8,38700.0,40.0491,40.0767,39.9868,39.9868,38700.0
2011-05-06 12:30:00,57.8,57.84,57.78,57.79,36200.0,39.9868,40.0145,39.973,39.9799,36200.0
2011-05-06 12:35:00,57.79,57.79,57.69,57.69,37800.0,39.9799,39.9799,39.9107,39.9107,37800.0
2011-05-06 12:40:00,57.7,57.71,57.55,57.59,69800.0,39.9176,39.9245,39.8139,39.8415,69800.0
2011-05-06 12:45:00,57.6,57.67,57.58,57.66,18400.0,39.8484,39.8969,39.8346,39.89,18400.0
2011-05-06 12:50:00,57.67,57.7,57.63,57.7,10000.0,39.8969,39.9176,39.8692,39.9176,10000.0
2011-05-06 12:55:00,57.7,57.7,57.63,57.69,16600.0,39.9176,39.9176,39.8692,39.9107,16600.0
2011-05-06 13:00:00,57.7,57.73,57.68,57.71,11400.0,39.9176,39.9384,39.9038,39.9245,11400.0
2011-05-06 13:05:00,57.71,57.73,57.68,57.72,24600.0,39.9245,39.9384,39.9038,39.9315,24600.0
2011-05-06 13:10:00,57.73,57.74,57.6,57.64,62100.0,39.9384,39.9453,39.8484,39.8761,62100.0
2011-05-06 13:15:00,57.64,57.65,57.46,57.47,49900.0,39.8761,39.883,39.7516,39.7585,49900.0
2011-05-06 13:20:00,57.47,57.57,57.47,57.54,23000.0,39.7585,39.8277,39.7585,39.8069,23000.0
2011-05-06 13:25:00,57.54,57.57,57.5,57.53,22300.0,39.8069,39.8277,39.7793,39.8,22300.0
2011-05-06 13:30:00,57.54,57.57,57.52,57.55,18700.0,39.8069,39.8277,39.7931,39.8139,18700.0
2011-05-06 13:35:00,57.56,57.56,57.49,57.51,18800.0,39.8208,39.8208,39.7723,39.7862,18800.0
2011-05-06 13:40:00,57.5,57.56,57.47,57.47,80700.0,39.7793,39.8208,39.7585,39.7585,80700.0
2011-05-06 13:45:00,57.48,57.5,57.46,57.49,57800.0,39.7654,39.7793,39.7516,39.7723,57800.0
2011-05-06 13:50:00,57.48,57.56,57.48,57.55,13300.0,39.7654,39.8208,39.7654,39.8139,13300.0
2011-05-06 13:55:00,57.55,57.57,57.52,57.53,34100.0,39.8139,39.8277,39.7931,39.8,34100.0
2011-05-06 14:00:00,57.53,57.55,57.49,57.55,19600.0,39.8,39.8139,39.7723,39.8139,19600.0
2011-05-06 14:05:00,57.56,57.62,57.55,57.62,28900.0,39.8208,39.8623,39.8139,39.8623,28900.0
2011-05-06 14:10:00,57.62,57.68,57.61,57.62,43500.0,39.8623,39.9038,39.8554,39.8623,43500.0
2011-05-06 14:15:00,57.62,57.68,57.57,57.68,20700.0,39.8623,39.9038,39.8277,39.9038,20700.0
2011-05-06 14:20:00,57.68,57.68,57.59,57.59,60900.0,39.9038,39.9038,39.8415,39.8415,60900.0
2011-05-06 14:25:00,57.58,57.6,57.49,57.53,43000.0,39.8346,39.8484,39.7723,39.8,43000.0
2011-05-06 14:30:00,57.52,57.54,57.41,57.42,61700.0,39.7931,39.8069,39.717,39.7239,61700.0
2011-05-06 14:35:00,57.42,57.44,57.34,57.37,39900.0,39.7239,39.7378,39.6686,39.6893,39900.0
2011-05-06 14:40:00,57.37,57.51,57.37,57.5,38200.0,39.6893,39.7862,39.6893,39.7793,38200.0
2011-05-06 14:45:00,57.51,57.52,57.46,57.5,31000.0,39.7862,39.7931,39.7516,39.7793,31000.0
2011-05-06 14:50:00,57.51,57.58,57.48,57.48,44800.0,39.7862,39.8346,39.7654,39.7654,44800.0
2011-05-06 14:55:00,57.48,57.58,57.46,57.51,47000.0,39.7654,39.8346,39.7516,39.7862,47000.0
2011-05-06 15:00:00,57.51,57.6,57.5,57.57,56400.0,39.7862,39.8484,39.7793,39.8277,56400.0
2011-05-06 15:05:00,57.58,57.58,57.5,57.57,52000.0,39.8346,39.8346,39.7793,39.8277,52000.0
2011-05-06 15:10:00,57.57,57.64,57.56,57.59,48100.0,39.8277,39.8761,39.8208,39.8415,48100.0
2011-05-06 15:15:00,57.6,57.63,57.57,57.59,37000.0,39.8484,39.8692,39.8277,39.8415,37000.0
2011-05-06 15:20:00,57.6,57.6,57.55,57.56,43600.0,39.8484,39.8484,39.8139,39.8208,43600.0
2011-05-06 15:25:00,57.55,57.56,57.48,57.56,46200.0,39.8139,39.8208,39.7654,39.8208,46200.0
2011-05-06 15:30:00,57.56,57.6,57.55,57.6,47800.0,39.8208,39.8484,39.8139,39.8484,47800.0
2011-05-06 15:35:00,57.61,57.66,57.57,57.57,73800.0,39.8554,39.89,39.8277,39.8277,73800.0
2011-05-06 15:40:00,57.58,57.72,57.57,57.72,98500.0,39.8346,39.9315,39.8277,39.9315,98500.0
2011-05-06 15:45:00,57.73,57.75,57.66,57.73,100400.0,39.9384,39.9522,39.89,39.9384,100400.0
2011-05-06 15:50:00,57.73,57.73,57.66,57.69,111000.0,39.9384,39.9384,39.89,39.9107,111000.0
2011-05-06 15:55:00,57.69,57.73,57.61,57.64,267500.0,39.9107,39.9384,39.8554,39.8761,267500.0
2011-05-09 09:30:00,57.36,57.59,57.32,57.4,99900.0,39.6824,39.8415,39.6547,39.7101,99900.0
2011-05-09 09:35:00,57.4,57.61,57.37,57.56,49400.0,39.7101,39.8554,39.6893,39.8208,49400.0
2011-05-09 09:40:00,57.57,57.59,57.35,57.42,22300.0,39.8277,39.8415,39.6755,39.7239,22300.0
2011-05-09 09:45:00,57.44,57.44,57.35,57.35,31200.0,39.7378,39.7378,39.6755,39.6755,31200.0
2011-05-09 09:50:00,57.35,57.51,57.35,57.48,62000.0,39.6755,39.7862,39.6755,39.7654,62000.0
2011-05-09 09:55:00,57.51,57.6,57.46,57.6,35200.0,39.7862,39.8484,39.7516,39.8484,35200.0
2011-05-09 10:00:00,57.6,57.6,57.42,57.44,25800.0,39.8484,39.8484,39.7239,39.7378,25800.0
2011-05-09 10:05:00,57.44,57.48,57.39,57.48,43700.0,39.7378,39.7654,39.7032,39.7654,43700.0
2011-05-09 10:10:00,57.49,57.72,57.49,57.65,67300.0,39.7723,39.9315,39.7723,39.883,67300.0
2011-05-09 10:15:00,57.64,57.73,57.57,57.57,91000.0,39.8761,39.9384,39.8277,39.8277,91000.0
2011-05-09 10:20:00,57.56,57.59,57.54,57.59,41200.0,39.8208,39.8415,39.8069,39.8415,41200.0
2011-05-09 10:25:00,57.58,57.58,57.46,57.46,55800.0,39.8346,39.8346,39.7516,39.7516,55800.0
2011-05-09 10:30:00,57.46,57.46,57.35,57.39,53100.0,39.7516,39.7516,39.6755,39.7032,53100.0
2011-05-09 10:35:00,57.39,57.5,57.38,57.45,32700.0,39.7032,39.7793,39.6962,39.7447,32700.0
2011-05-09 10:40:00,57.44,57.55,57.44,57.55,32800.0,39.7378,39.8139,39.7378,39.8139,32800.0
2011-05-09 10:45:00,57.55,57.56,57.53,57.56,22200.0,39.8139,39.8208,39.8,39.8208,22200.0
2011-05-09 10:50:00,57.56,57.66,57.55,57.66,31200.0,39.8208,39.89,39.8139,39.89,31200.0
2011-05-09 10:55:00,57.66,57.67,57.53,57.54,43900.0,39.89,39.8969,39.8,39.8069,43900.0
2011-05-09 11:00:00,57.54,57.54,57.36,57.36,53800.0,39.8069,39.8069,39.6824,39.6824,53800.0
2011-05-09 11:05:00,57.36,57.46,57.36,57.42,28500.0,39.6824,39.7516,39.6824,39.7239,28500.0
2011-05-09 11:10:00,57.42,57.44,57.39,57.44,31000.0,39.7239,39.7378,39.7032,39.7378,31000.0
2011-05-09 11:15:00,57.43,57.51,57.41,57.47,20200.0,39.7308,39.7862,39.717,39.7585,20200.0
2011-05-09 11:20:00,57.48,57.53,57.46,57.5,38800.0,39.7654,39.8,39.7516,39.7793,38800.0
2011-05-09 11:25:00,57.5,57.6,57.5,57.59,20100.0,39.7793,39.8484,39.7793,39.8415,20100.0
2011-05-09 11:30:00,57.58,57.64,57.56,57.59,18200.0,39.8346,39.8761,39.8208,39.8415,18200.0
2011-05-09 11:35:00,57.58,57.6,57.53,57.54,22100.0,39.8346,39.8484,39.8,39.8069,22100.0
2011-05-09 11:40:00,57.53,57.53,57.48,57.49,14500.0,39.8,39.8,39.7654,39.7723,14500.0
2011-05-09 11:45:00,57.48,57.49,57.45,57.48,20600.0,39.7654,39.7723,39.7447,39.7654,20600.0
2011-05-09 11:50:00,57.48,57.63,57.46,57.62,48200.0,39.7654,39.8692,39.7516,39.8623,48200.0
2011-05-09 11:55:00,57.62,57.78,57.58,57.71,68100.0,39.8623,39.973,39.8346,39.9245,68100.0
2011-05-09 12:00:00,57.7,57.86,57.7,57.83,53200.0,39.9176,40.0283,39.9176,40.0076,53200.0
2011-05-09 12:05:00,57.84,57.9,57.84,57.88,53700.0,40.0145,40.056,40.0145,40.0422,53700.0
2011-05-09 12:10:00,57.89,57.9,57.81,57.89,37200.0,40.0491,40.056,39.9937,40.0491,37200.0
2011-05-09 12:15:00,57.89,57.94,57.88,57.92,32400.0,40.0491,40.0837,40.0422,40.0698,32400.0
2011-05-09 12:20:00,57.91,57.93,57.88,57.91,14200.0,40.0629,40.0767,40.0422,40.0629,14200.0
2011-05-09 12:25:00,57.9,57.94,57.88,57.93,13600.0,40.056,40.0837,40.0422,40.0767,13600.0
2011-05-09 12:30:00,57.93,57.93,57.86,57.89,25100.0,40.0767,40.0767,40.0283,40.0491,25100.0
2011-05-09 12:35:00,57.89,57.91,57.85,57.89,11000.0,40.0491,40.0629,40.0214,40.0491,11000.0
2011-05-09 12:40:00,57.89,57.9,57.83,57.85,22600.0,40.0491,40.056,40.0076,40.0214,22600.0
2011-05-09 12:45:00,57.85,57.88,57.8,57.87,15300.0,40.0214,40.0422,39.9868,40.0352,15300.0
2011-05-09 12:50:00,57.87,57.91,57.85,57.87,17500.0,40.0352,40.0629,40.0214,40.0352,17500.0
2011-05-09 12:55:00,57.88,57.88,57.82,57.82,13900.0,40.0422,40.0422,40.0006,40.0006,13900.0
2011-05-09 13:00:00,57.82,57.84,57.76,57.77,21700.0,40.0006,40.0145,39.9591,39.9661,21700.0
2011-05-09 13:05:00,57.76,57.81,57.76,57.78,15600.0,39.9591,39.9937,39.9591,39.973,15600.0
2011-05-09 13:10:00,57.79,57.81,57.76,57.76,17900.0,39.9799,39.9937,39.9591,39.9591,17900.0
2011-05-09 13:15:00,57.76,57.78,57.71,57.71,31500.0,39.9591,39.973,39.9245,39.9245,31500.0
2011-05-09 13:20:00,57.71,57.76,57.67,57.68,26700.0,39.9245,39.9591,39.8969,39.9038,26700.0
2011-05-09 13:25:00,57.68,57.76,57.66,57.75,30100.0,39.9038,39.9591,39.89,39.9522,30100.0
2011-05-09 13:30:00,57.75,57.85,57.75,57.83,14800.0,39.9522,40.0214,39.9522,40.0076,14800.0
2011-05-09 13:35:00,57.82,57.82,57.75,57.81,15000.0,40.0006,40.0006,39.9522,39.9937,15000.0
2011-05-09 13:40:00,57.8,57.86,57.8,57.86,11700.0,39.9868,40.0283,39.9868,40.0283,11700.0
2011-05-09 13:45:00,57.86,57.88,57.81,57.86,38900.0,40.0283,40.0422,39.9937,40.0283,38900.0
2011-05-09 13:50:00,57.86,57.86,57.8,57.82,13400.0,40.0283,40.0283,39.9868,40.0006,13400.0
2011-05-09 13:55:00,57.81,57.81,57.77,57.77,17200.0,39.9937,39.9937,39.9661,39.9661,17200.0
2011-05-09 14:00:00,57.78,57.82,57.72,57.73,31300.0,39.973,40.0006,39.9315,39.9384,31300.0
2011-05-09 14:05:00,57.73,57.75,57.71,57.73,15500.0,39.9384,39.9522,39.9245,39.9384,15500.0
2011-05-09 14:10:00,57.72,57.77,57.7,57.76,70400.0,39.9315,39.9661,39.9176,39.9591,70400.0
2011-05-09 14:15:00,57.76,57.77,57.7,57.74,23600.0,39.9591,39.9661,39.9176,39.9453,23600.0
2011-05-09 14:20:00,57.73,57.75,57.71,57.73,21300.0,39.9384,39.9522,39.9245,39.9384,21300.0
2011-05-09 14:25:00,57.73,57.75,57.7,57.7,77200.0,39.9384,39.9522,39.9176,39.9176,77200.0
2011-05-09 14:30:00,57.71,57.79,57.7,57.79,18400.0,39.9245,39.9799,39.9176,39.9799,18400.0
2011-05-09 14:35:00,57.79,57.85,57.78,57.85,31500.0,39.9799,40.0214,39.973,40.0214,31500.0
2011-05-09 14:40:00,57.85,57.9,57.85,57.85,42600.0,40.0214,40.056,40.0214,40.0214,42600.0
2011-05-09 14:45:00,57.86,57.86,57.77,57.79,27500.0,40.0283,40.0283,39.9661,39.9799,27500.0
2011-05-09 14:50:00,57.79,57.82,57.77,57.78,28600.0,39.9799,40.0006,39.9661,39.973,28600.0
2011-05-09 14:55:00,57.79,57.84,57.78,57.78,36200.0,39.9799,40.0145,39.973,39.973,36200.0
2011-05-09 15:00:00,57.78,57.87,57.78,57.85,35000.0,39.973,40.0352,39.973,40.0214,35000.0
2011-05-09 15:05:00,57.85,57.86,57.83,57.84,28700.0,40.0214,40.0283,40.0076,40.0145,28700.0
2011-05-09 15:10:00,57.84,57.9,57.83,57.85,89000.0,40.0145,40.056,40.0076,40.0214,89000.0
2011-05-09 15:15:00,57.86,57.87,57.8,57.81,38200.0,40.0283,40.0352,39.9868,39.9937,38200.0
2011-05-09 15:20:00,57.81,57.84,57.78,57.8,29200.0,39.9937,40.0145,39.973,39.9868,29200.0
2011-05-09 15:25:00,57.79,57.81,57.76,57.76,84400.0,39.9799,39.9937,39.9591,39.9591,84400.0
2011-05-09 15:30:00,57.76,57.78,57.72,57.77,97600.0,39.9591,39.973,39.9315,39.9661,97600.0
2011-05-09 15:35:00,57.76,57.81,57.76,57.79,45300.0,39.9591,39.9937,39.9591,39.9799,45300.0
2011-05-09 15:40:00,57.8,57.81,57.76,57.78,50700.0,39.9868,39.9937,39.9591,39.973,50700.0
2011-05-09 15:45:00,57.77,57.79,57.75,57.76,60000.0,39.9661,39.9799,39.9522,39.9591,60000.0
2011-05-09 15:50:00,57.75,57.79,57.72,57.73,122400.0,39.9522,39.9799,39.9315,39.9384,122400.0
2011-05-09 15:55:00,57.73,57.74,57.64,57.69,215300.0,39.9384,39.9453,39.8761,39.9107,215300.0
2011-05-10 09:30:00,57.93,58.0,57.83,57.97,90800.0,40.0767,40.1252,40.0076,40.1044,90800.0
2011-05-10 09:35:00,57.97,57.97,57.81,57.93,47500.0,40.1044,40.1044,39.9937,40.0767,47500.0
2011-05-10 09:40:00,57.93,58.1,57.91,58.08,96100.0,40.0767,40.1944,40.0629,40.1805,96100.0
2011-05-10 09:45:00,58.08,58.14,58.02,58.05,80400.0,40.1805,40.222,40.139,40.1598,80400.0
2011-05-10 09:50:00,58.05,58.15,58.05,58.08,47100.0,40.1598,40.2289,40.1598,40.1805,47100.0
2011-05-10 09:55:00,58.08,58.17,58.05,58.05,82100.0,40.1805,40.2428,40.1598,40.1598,82100.0
2011-05-10 10:00:00,58.06,58.1,58.0,58.0,93100.0,40.1667,40.1944,40.1252,40.1252,93100.0
2011-05-10 10:05:00,58.0,58.01,57.9,57.99,51200.0,40.1252,40.1321,40.056,40.1183,51200.0
2011-05-10 10:10:00,57.98,57.98,57.93,57.94,19300.0,40.1113,40.1113,40.0767,40.0837,19300.0
2011-05-10 10:15:00,57.94,57.97,57.93,57.97,39300.0,40.0837,40.1044,40.0767,40.1044,39300.0
2011-05-10 10:20:00,57.97,58.0,57.94,57.96,23500.0,40.1044,40.1252,40.0837,40.0975,23500.0
2011-05-10 10:25:00,57.96,58.04,57.95,58.04,31900.0,40.0975,40.1528,40.0906,40.1528,31900.0
2011-05-10 10:30:00,58.04,58.06,58.01,58.03,31300.0,40.1528,40.1667,40.1321,40.1459,31300.0
2011-05-10 10:35:00,58.04,58.1,58.03,58.05,37900.0,40.1528,40.1944,40.1459,40.1598,37900.0
2011-05-10 10:40:00,58.05,58.05,57.99,58.05,29900.0,40.1598,40.1598,40.1183,40.1598,29900.0
2011-05-10 10:45:00,58.05,58.1,58.03,58.09,42700.0,40.1598,40.1944,40.1459,40.1874,42700.0
2011-05-10 10:50:00,58.09,58.1,58.07,58.09,35200.0,40.1874,40.1944,40.1736,40.1874,35200.0
2011-05-10 10:55:00,58.1,58.1,58.09,58.1,36500.0,40.1944,40.1944,40.1874,40.1944,36500.0
2011-05-10 11:00:00,58.09,58.12,58.08,58.11,43400.0,40.1874,40.2082,40.1805,40.2013,43400.0
2011-05-10 11:05:00,58.11,58.12,58.09,58.09,22300.0,40.2013,40.2082,40.1874,40.1874,22300.0
2011-05-10 11:10:00,58.07,58.09,58.01,58.01,53000.0,40.1736,40.1874,40.1321,40.1321,53000.0
2011-05-10 11:15:00,58.01,58.02,57.96,57.99,45800.0,40.1321,40.139,40.0975,40.1183,45800.0
2011-05-10 11:20:00,58.0,58.0,57.87,57.9,46200.0,40.1252,40.1252,40.0352,40.056,46200.0
2011-05-10 11:25:00,57.9,57.9,57.81,57.82,43000.0,40.056,40.056,39.9937,40.0006,43000.0
2011-05-10 11:30:00,57.82,57.82,57.78,57.8,50700.0,40.0006,40.0006,39.973,39.9868,50700.0
2011-05-10 11:35:00,57.8,57.81,57.76,57.76,45600.0,39.9868,39.9937,39.9591,39.9591,45600.0
2011-05-10 11:40:00,57.76,57.86,57.76,57.86,27600.0,39.9591,40.0283,39.9591,40.0283,27600.0
2011-05-10 11:45:00,57.86,57.86,57.78,57.79,34900.0,40.0283,40.0283,39.973,39.9799,34900.0
2011-05-10 11:50:00,57.78,57.79,57.75,57.77,49800.0,39.973,39.9799,39.9522,39.9661,49800.0
2011-05-10 11:55:00,57.78,57.79,57.77,57.77,22700.0,39.973,39.9799,39.9661,39.9661,22700.0
2011-05-10 12:00:00,57.78,57.8,57.75,57.75,23900.0,39.973,39.9868,39.9522,39.9522,23900.0
2011-05-10 12:05:00,57.75,57.75,57.73,57.75,17400.0,39.9522,39.9522,39.9384,39.9522,17400.0
2011-05-10 12:10:00,57.75,57.81,57.73,57.8,45600.0,39.9522,39.9937,39.9384,39.9868,45600.0
2011-05-10 12:15:00,57.79,57.82,57.78,57.81,53500.0,39.9799,40.0006,39.973,39.9937,53500.0
2011-05-10 12:20:00,57.8,57.82,57.75,57.76,52300.0,39.9868,40.0006,39.9522,39.9591,52300.0
2011-05-10 12:25:00,57.76,57.76,57.67,57.76,44400.0,39.9591,39.9591,39.8969,39.9591,44400.0
2011-05-10 12:30:00,57.76,57.83,57.76,57.82,32900.0,39.9591,40.0076,39.9591,40.0006,32900.0
2011-05-10 12:35:00,57.82,57.84,57.8,57.83,14500.0,40.0006,40.0145,39.9868,40.0076,14500.0
2011-05-10 12:40:00,57.83,57.87,57.8,57.82,38400.0,40.0076,40.0352,39.9868,40.0006,38400.0
2011-05-10 12:45:00,57.82,57.82,57.74,57.74,48200.0,40.0006,40.0006,39.9453,39.9453,48200.0
2011-05-10 12:50:00,57.74,57.79,57.7,57.7,45300.0,39.9453,39.9799,39.9176,39.9176,45300.0
2011-05-10 12:55:00,57.7,57.72,57.68,57.7,21600.0,39.9176,39.9315,39.9038,39.9176,21600.0
2011-05-10 13:00:00,57.7,57.71,57.61,57.71,38500.0,39.9176,39.9245,39.8554,39.9245,38500.0
2011-05-10 13:05:00,57.71,57.71,57.64,57.64,29900.0,39.9245,39.9245,39.8761,39.8761,29900.0
2011-05-10 13:10:00,57.65,57.71,57.65,57.7,51800.0,39.883,39.9245,39.883,39.9176,51800.0
2011-05-10 13:15:00,57.7,57.79,57.7,57.79,15700.0,39.9176,39.9799,39.9176,39.9799,15700.0
2011-05-10 13:20:00,57.78,57.8,57.75,57.79,27400.0,39.973,39.9868,39.9522,39.9799,27400.0
2011-05-10 13:25:00,57.8,57.84,57.78,57.84,24200.0,39.9868,40.0145,39.973,40.0145,24200.0
2011-05-10 13:30:00,57.83,57.85,57.76,57.81,47600.0,40.0076,40.0214,39.9591,39.9937,47600.0
2011-05-10 13:35:00,57.81,57.83,57.8,57.83,21500.0,39.9937,40.0076,39.9868,40.0076,21500.0
2011-05-10 13:40:00,57.82,57.85,57.82,57.85,30600.0,40.0006,40.0214,40.0006,40.0214,30600.0
2011-05-10 13:45:00,57.84,57.85,57.77,57.79,23500.0,40.0145,40.0214,39.9661,39.9799,23500.0
2011-05-10 13:50:00,57.78,57.82,57.76,57.82,26800.0,39.973,40.0006,39.9591,40.0006,26800.0
2011-05-10 13:55:00,57.82,57.86,57.78,57.83,38500.0,40.0006,40.0283,39.973,40.0076,38500.0
2011-05-10 14:00:00,57.84,57.91,57.84,57.91,34500.0,40.0145,40.0629,40.0145,40.0629,34500.0
2011-05-10 14:05:00,57.91,57.95,57.9,57.92,24200.0,40.0629,40.0906,40.056,40.0698,24200.0
2011-05-10 14:10:00,57.93,57.96,57.92,57.93,17200.0,40.0767,40.0975,40.0698,40.0767,17200.0
2011-05-10 14:15:00,57.92,57.92,57.83,57.85,27000.0,40.0698,40.0698,40.0076,40.0214,27000.0
2011-05-10 14:20:00,57.85,57.85,57.78,57.79,32200.0,40.0214,40.0214,39.973,39.9799,32200.0
2011-05-10 14:25:00,57.78,57.83,57.76,57.82,35100.0,39.973,40.0076,39.9591,40.0006,35100.0
2011-05-10 14:30:00,57.81,57.86,57.8,57.86,31500.0,39.9937,40.0283,39.9868,40.0283,31500.0
2011-05-10 14:35:00,57.86,57.99,57.86,57.98,63800.0,40.0283,40.1183,40.0283,40.1113,63800.0
2011-05-10 14:40:00,57.98,58.08,57.98,58.08,61600.0,40.1113,40.1805,40.1113,40.1805,61600.0
2011-05-10 14:45:00,58.07,58.08,58.02,58.03,46200.0,40.1736,40.1805,40.139,40.1459,46200.0
2011-05-10 14:50:00,58.02,58.05,58.0,58.03,24100.0,40.139,40.1598,40.1252,40.1459,24100.0
2011-05-10 14:55:00,58.03,58.11,58.02,58.11,167200.0,40.1459,40.2013,40.139,40.2013,167200.0
2011-05-10 15:00:00,58.12,58.12,58.07,58.1,30200.0,40.2082,40.2082,40.1736,40.1944,30200.0
2011-05-10 15:05:00,58.11,58.22,58.1,58.22,79000.0,40.2013,40.2774,40.1944,40.2774,79000.0
2011-05-10 15:10:00,58.22,58.29,58.22,58.27,107000.0,40.2774,40.3258,40.2774,40.312,107000.0
2011-05-10 15:15:00,58.26,58.33,58.21,58.33,93700.0,40.305,40.3535,40.2705,40.3535,93700.0
2011-05-10 15:20:00,58.33,58.33,58.26,58.3,57600.0,40.3535,40.3535,40.305,40.3327,57600.0
2011-05-10 15:25:00,58.3,58.35,58.3,58.35,62200.0,40.3327,40.3673,40.3327,40.3673,62200.0
2011-05-10 15:30:00,58.34,58.36,58.3,58.32,79600.0,40.3604,40.3742,40.3327,40.3466,79600.0
2011-05-10 15:35:00,58.32,58.38,58.31,58.38,101400.0,40.3466,40.3881,40.3396,40.3881,101400.0
2011-05-10 15:40:00,58.38,58.38,58.31,58.37,123400.0,40.3881,40.3881,40.3396,40.3811,123400.0
2011-05-10 15:45:00,58.37,58.41,58.36,58.4,188500.0,40.3811,40.4088,40.3742,40.4019,188500.0
2011-05-10 15:50:00,58.4,58.4,58.25,58.25,150000.0,40.4019,40.4019,40.2981,40.2981,150000.0
2011-05-10 15:55:00,58.26,58.31,58.2,58.3,388500.0,40.305,40.3396,40.2635,40.3327,388500.0
2011-05-11 09:30:00,58.49,58.5,58.11,58.29,175700.0,40.4642,40.4711,40.2013,40.3258,175700.0
2011-05-11 09:35:00,58.27,58.6,58.05,58.54,133900.0,40.312,40.5403,40.1598,40.4988,133900.0
2011-05-11 09:40:00,58.53,58.55,58.4,58.46,72800.0,40.4918,40.5057,40.4019,40.4434,72800.0
2011-05-11 09:45:00,58.48,58.55,58.45,58.52,76100.0,40.4572,40.5057,40.4365,40.4849,76100.0
2011-05-11 09:50:00,58.52,58.7,58.51,58.7,153000.0,40.4849,40.6094,40.478,40.6094,153000.0
2011-05-11 09:55:00,58.7,58.7,58.56,58.63,67100.0,40.6094,40.6094,40.5126,40.561,67100.0
2011-05-11 10:00:00,58.63,58.65,58.44,58.53,88700.0,40.561,40.5748,40.4296,40.4918,88700.0
2011-05-11 10:05:00,58.53,58.7,58.53,58.68,113800.0,40.4918,40.6094,40.4918,40.5956,113800.0
2011-05-11 10:10:00,58.67,58.78,58.66,58.78,110700.0,40.5887,40.6648,40.5818,40.6648,110700.0
2011-05-11 10:15:00,58.78,58.95,58.77,58.95,126500.0,40.6648,40.7824,40.6579,40.7824,126500.0
2011-05-11 10:20:00,58.94,58.96,58.89,58.9,109600.0,40.7755,40.7893,40.7409,40.7478,109600.0
2011-05-11 10:25:00,58.9,59.18,58.88,59.15,309500.0,40.7478,40.9415,40.734,40.9208,309500.0
2011-05-11 10:30:00,59.15,59.2,58.99,59.02,178600.0,40.9208,40.9553,40.8101,40.8308,178600.0
2011-05-11 10:35:00,59.03,59.07,58.94,59.05,82300.0,40.8377,40.8654,40.7755,40.8516,82300.0
2011-05-11 10:40:00,59.05,59.17,59.05,59.15,179100.0,40.8516,40.9346,40.8516,40.9208,179100.0
2011-05-11 10:45:00,59.15,59.16,59.12,59.13,186700.0,40.9208,40.9277,40.9,40.9069,186700.0
2011-05-11 10:50:00,59.13,59.14,59.1,59.14,79800.0,40.9069,40.9138,40.8862,40.9138,79800.0
2011-05-11 10:55:00,59.14,59.16,59.13,59.15,47100.0,40.9138,40.9277,40.9069,40.9208,47100.0
2011-05-11 11:00:00,59.15,59.17,59.11,59.16,68900.0,40.9208,40.9346,40.8931,40.9277,68900.0
2011-05-11 11:05:00,59.15,59.16,59.14,59.15,75800.0,40.9208,40.9277,40.9138,40.9208,75800.0
2011-05-11 11:10:00,59.14,59.19,59.11,59.17,79700.0,40.9138,40.9484,40.8931,40.9346,79700.0
2011-05-11 11:15:00,59.17,59.17,59.04,59.07,57700.0,40.9346,40.9346,40.8447,40.8654,57700.0
2011-05-11 11:20:00,59.07,59.09,59.03,59.04,34200.0,40.8654,40.8792,40.8377,40.8447,34200.0
2011-05-11 11:25:00,59.04,59.04,58.92,58.92,54100.0,40.8447,40.8447,40.7616,40.7616,54100.0
2011-05-11 11:30:00,58.92,59.0,58.92,58.96,84900.0,40.7616,40.817,40.7616,40.7893,84900.0
2011-05-11 11:35:00,58.95,58.96,58.79,58.79,47300.0,40.7824,40.7893,40.6717,40.6717,47300.0
2011-05-11 11:40:00,58.79,58.8,58.75,58.75,40100.0,40.6717,40.6786,40.644,40.644,40100.0
2011-05-11 11:45:00,58.75,58.77,58.71,58.75,51600.0,40.644,40.6579,40.6164,40.644,51600.0
2011-05-11 11:50:00,58.76,58.77,58.7,58.71,54000.0,40.6509,40.6579,40.6094,40.6164,54000.0
2011-05-11 11:55:00,58.72,58.73,58.53,58.56,99500.0,40.6233,40.6302,40.4918,40.5126,99500.0
2011-05-11 12:00:00,58.57,58.58,58.46,58.54,94400.0,40.5195,40.5264,40.4434,40.4988,94400.0
2011-05-11 12:05:00,58.55,58.55,58.46,58.47,63700.0,40.5057,40.5057,40.4434,40.4503,63700.0
2011-05-11 12:10:00,58.47,58.51,58.33,58.35,108300.0,40.4503,40.478,40.3535,40.3673,108300.0
2011-05-11 12:15:00,58.35,58.35,58.2,58.2,118700.0,40.3673,40.3673,40.2635,40.2635,118700.0
2011-05-11 12:20:00,58.2,58.22,58.15,58.16,46800.0,40.2635,40.2774,40.2289,40.2359,46800.0
2011-05-11 12:25:00,58.17,58.17,58.1,58.12,36200.0,40.2428,40.2428,40.1944,40.2082,36200.0
2011-05-11 12:30:00,58.12,58.15,58.06,58.1,46100.0,40.2082,40.2289,40.1667,40.1944,46100.0
2011-05-11 12:35:00,58.1,58.23,58.07,58.23,46400.0,40.1944,40.2843,40.1736,40.2843,46400.0
2011-05-11 12:40:00,58.23,58.34,58.23,58.29,60900.0,40.2843,40.3604,40.2843,40.3258,60900.0
2011-05-11 12:45:00,58.29,58.32,58.24,58.3,59800.0,40.3258,40.3466,40.2912,40.3327,59800.0
2011-05-11 12:50:00,58.3,58.43,58.29,58.41,40400.0,40.3327,40.4227,40.3258,40.4088,40400.0
2011-05-11 12:55:00,58.42,58.48,58.4,58.48,38400.0,40.4157,40.4572,40.4019,40.4572,38400.0
2011-05-11 13:00:00,58.48,58.49,58.37,58.39,33200.0,40.4572,40.4642,40.3811,40.395,33200.0
2011-05-11 13:05:00,58.39,58.44,58.31,58.31,25300.0,40.395,40.4296,40.3396,40.3396,25300.0
2011-05-11 13:10:00,58.32,58.36,58.31,58.33,22100.0,40.3466,40.3742,40.3396,40.3535,22100.0
2011-05-11 13:15:00,58.32,58.32,58.24,58.29,55100.0,40.3466,40.3466,40.2912,40.3258,55100.0
2011-05-11 13:20:00,58.29,58.34,58.27,58.3,28600.0,40.3258,40.3604,40.312,40.3327,28600.0
2011-05-11 13:25:00,58.3,58.37,58.28,58.34,86000.0,40.3327,40.3811,40.3189,40.3604,86000.0
2011-05-11 13:30:00,58.33,58.4,58.31,58.37,108600.0,40.3535,40.4019,40.3396,40.3811,108600.0
2011-05-11 13:35:00,58.38,58.44,58.36,58.43,109700.0,40.3881,40.4296,40.3742,40.4227,109700.0
2011-05-11 13:40:00,58.43,58.52,58.4,58.51,44400.0,40.4227,40.4849,40.4019,40.478,44400.0
2011-05-11 13:45:00,58.51,58.59,58.5,58.59,80000.0,40.478,40.5333,40.4711,40.5333,80000.0
2011-05-11 13:50:00,58.59,58.59,58.5,58.54,52500.0,40.5333,40.5333,40.4711,40.4988,52500.0
2011-05-11 13:55:00,58.54,58.57,58.46,58.57,68400.0,40.4988,40.5195,40.4434,40.5195,68400.0
2011-05-11 14:00:00,58.57,58.6,58.53,58.56,49900.0,40.5195,40.5403,40.4918,40.5126,49900.0
2011-05-11 14:05:00,58.56,58.6,58.53,58.54,44600.0,40.5126,40.5403,40.4918,40.4988,44600.0
2011-05-11 14:10:00,58.53,58.55,58.48,58.49,52800.0,40.4918,40.5057,40.4572,40.4642,52800.0
2011-05-11 14:15:00,58.49,58.53,58.48,58.49,48800.0,40.4642,40.4918,40.4572,40.4642,48800.0
2011-05-11 14:20:00,58.48,58.48,58.39,58.41,49500.0,40.4572,40.4572,40.395,40.4088,49500.0
2011-05-11 14:25:00,58.4,58.47,58.39,58.4,54000.0,40.4019,40.4503,40.395,40.4019,54000.0
2011-05-11 14:30:00,58.4,58.52,58.38,58.5,82800.0,40.4019,40.4849,40.3881,40.4711,82800.0
2011-05-11 14:35:00,58.49,58.52,58.45,58.47,35100.0,40.4642,40.4849,40.4365,40.4503,35100.0
2011-05-11 14:40:00,58.48,58.54,58.46,58.52,58900.0,40.4572,40.4988,40.4434,40.4849,58900.0
2011-05-11 14:45:00,58.52,58.58,58.51,58.58,69500.0,40.4849,40.5264,40.478,40.5264,69500.0
2011-05-11 14:50:00,58.57,58.6,58.54,58.54,75800.0,40.5195,40.5403,40.4988,40.4988,75800.0
2011-05-11 14:55:00,58.55,58.58,58.53,58.57,51800.0,40.5057,40.5264,40.4918,40.5195,51800.0
2011-05-11 15:00:00,58.56,58.57,58.53,58.54,53900.0,40.5126,40.5195,40.4918,40.4988,53900.0
2011-05-11 15:05:00,58.54,58.63,58.54,58.61,41900.0,40.4988,40.561,40.4988,40.5472,41900.0
2011-05-11 15:10:00,58.61,58.69,58.61,58.69,68700.0,40.5472,40.6025,40.5472,40.6025,68700.0
2011-05-11 15:15:00,58.7,58.7,58.62,58.67,65600.0,40.6094,40.6094,40.5541,40.5887,65600.0
2011-05-11 15:20:00,58.66,58.77,58.66,58.77,110300.0,40.5818,40.6579,40.5818,40.6579,110300.0
2011-05-11 15:25:00,58.77,58.81,58.74,58.75,114500.0,40.6579,40.6855,40.6371,40.644,114500.0
2011-05-11 15:30:00,58.76,58.83,58.74,58.78,125000.0,40.6509,40.6994,40.6371,40.6648,125000.0
2011-05-11 15:35:00,58.78,58.79,58.67,58.71,104300.0,40.6648,40.6717,40.5887,40.6164,104300.0
2011-05-11 15:40:00,58.71,58.8,58.71,58.79,81200.0,40.6164,40.6786,40.6164,40.6717,81200.0
2011-05-11 15:45:00,58.78,58.87,58.7,58.86,160300.0,40.6648,40.727,40.6094,40.7201,160300.0
2011-05-11 15:50:00,58.85,58.9,58.78,58.9,180600.0,40.7132,40.7478,40.6648,40.7478,180600.0
2011-05-11 15:55:00,58.9,58.94,58.83,58.86,270900.0,40.7478,40.7755,40.6994,40.7201,270900.0
2011-05-12 09:30:00,58.69,58.76,58.34,58.71,134000.0,40.6025,40.6509,40.3604,40.6164,134000.0
2011-05-12 09:35:00,58.7,58.85,58.69,58.77,117900.0,40.6094,40.7132,40.6025,40.6579,117900.0
2011-05-12 09:40:00,58.77,58.87,58.67,58.75,168900.0,40.6579,40.727,40.5887,40.644,168900.0
2011-05-12 09:45:00,58.75,58.94,58.62,58.69,161300.0,40.644,40.7755,40.5541,40.6025,161300.0
2011-05-12 09:50:00,58.68,58.72,58.57,58.62,74000.0,40.5956,40.6233,40.5195,40.5541,74000.0
2011-05-12 09:55:00,58.65,58.71,58.52,58.59,131100.0,40.5748,40.6164,40.4849,40.5333,131100.0
2011-05-12 10:00:00,58.59,58.67,58.56,58.65,76200.0,40.5333,40.5887,40.5126,40.5748,76200.0
2011-05-12 10:05:00,58.65,58.75,58.61,58.75,56600.0,40.5748,40.644,40.5472,40.644,56600.0
2011-05-12 10:10:00,58.76,58.91,58.75,58.87,68300.0,40.6509,40.7547,40.644,40.727,68300.0
2011-05-12 10:15:00,58.86,58.93,58.86,58.9,50000.0,40.7201,40.7686,40.7201,40.7478,50000.0
2011-05-12 10:20:00,58.9,58.92,58.79,58.81,43600.0,40.7478,40.7616,40.6717,40.6855,43600.0
2011-05-12 10:25:00,58.8,58.85,58.68,58.71,44100.0,40.6786,40.7132,40.5956,40.6164,44100.0
2011-05-12 10:30:00,58.73,58.8,58.73,58.78,46700.0,40.6302,40.6786,40.6302,40.6648,46700.0
2011-05-12 10:35:00,58.77,58.8,58.66,58.67,37000.0,40.6579,40.6786,40.5818,40.5887,37000.0
2011-05-12 10:40:00,58.67,58.74,58.65,58.7,33100.0,40.5887,40.6371,40.5748,40.6094,33100.0
2011-05-12 10:45:00,58.7,58.74,58.68,58.68,25700.0,40.6094,40.6371,40.5956,40.5956,25700.0
2011-05-12 10:50:00,58.68,58.68,58.58,58.6,35700.0,40.5956,40.5956,40.5264,40.5403,35700.0
2011-05-12 10:55:00,58.59,58.66,58.58,58.66,21200.0,40.5333,40.5818,40.5264,40.5818,21200.0
2011-05-12 11:00:00,58.65,58.69,58.6,58.67,34400.0,40.5748,40.6025,40.5403,40.5887,34400.0
2011-05-12 11:05:00,58.66,58.71,58.6,58.65,84500.0,40.5818,40.6164,40.5403,40.5748,84500.0
2011-05-12 11:10:00,58.65,58.77,58.65,58.77,46200.0,40.5748,40.6579,40.5748,40.6579,46200.0
2011-05-12 11:15:00,58.78,58.83,58.75,58.79,36000.0,40.6648,40.6994,40.644,40.6717,36000.0
2011-05-12 11:20:00,58.8,58.85,58.79,58.84,143000.0,40.6786,40.7132,40.6717,40.7063,143000.0
2011-05-12 11:25:00,58.84,58.88,58.82,58.82,30200.0,40.7063,40.734,40.6925,40.6925,30200.0
2011-05-12 11:30:00,58.82,58.93,58.8,58.9,47400.0,40.6925,40.7686,40.6786,40.7478,47400.0
2011-05-12 11:35:00,58.91,59.0,58.89,58.92,31200.0,40.7547,40.817,40.7409,40.7616,31200.0
2011-05-12 11:40:00,58.93,59.01,58.92,58.96,72200.0,40.7686,40.8239,40.7616,40.7893,72200.0
2011-05-12 11:45:00,58.97,59.1,58.96,59.09,35200.0,40.7962,40.8862,40.7893,40.8792,35200.0
2011-05-12 11:50:00,59.09,59.1,59.0,59.0,26600.0,40.8792,40.8862,40.817,40.817,26600.0
2011-05-12 11:55:00,59.01,59.03,58.96,58.97,31300.0,40.8239,40.8377,40.7893,40.7962,31300.0
2011-05-12 12:00:00,58.98,59.07,58.95,59.04,31700.0,40.8031,40.8654,40.7824,40.8447,31700.0
2011-05-12 12:05:00,59.05,59.12,59.04,59.11,38500.0,40.8516,40.9,40.8447,40.8931,38500.0
2011-05-12 12:10:00,59.1,59.14,59.06,59.12,24700.0,40.8862,40.9138,40.8585,40.9,24700.0
2011-05-12 12:15:00,59.13,59.17,59.1,59.15,35400.0,40.9069,40.9346,40.8862,40.9208,35400.0
2011-05-12 12:20:00,59.15,59.2,59.13,59.16,46800.0,40.9208,40.9553,40.9069,40.9277,46800.0
2011-05-12 12:25:00,59.16,59.21,59.12,59.15,43600.0,40.9277,40.9623,40.9,40.9208,43600.0
2011-05-12 12:30:00,59.15,59.17,59.08,59.1,16300.0,40.9208,40.9346,40.8723,40.8862,16300.0
2011-05-12 12:35:00,59.09,59.12,59.06,59.06,24500.0,40.8792,40.9,40.8585,40.8585,24500.0
2011-05-12 12:40:00,59.06,59.06,58.97,58.99,29700.0,40.8585,40.8585,40.7962,40.8101,29700.0
2011-05-12 12:45:00,58.99,59.09,58.99,59.09,20600.0,40.8101,40.8792,40.8101,40.8792,20600.0
2011-05-12 12:50:00,59.09,59.12,59.03,59.04,50600.0,40.8792,40.9,40.8377,40.8447,50600.0
2011-05-12 12:55:00,59.04,59.11,59.01,59.07,62400.0,40.8447,40.8931,40.8239,40.8654,62400.0
2011-05-12 13:00:00,59.07,59.28,59.07,59.27,96900.0,40.8654,41.0107,40.8654,41.0038,96900.0
2011-05-12 13:05:00,59.28,59.34,59.27,59.32,46800.0,41.0107,41.0522,41.0038,41.0384,46800.0
2011-05-12 13:10:00,59.31,59.36,59.28,59.35,57000.0,41.0314,41.066,41.0107,41.0591,57000.0
2011-05-12 13:15:00,59.35,59.43,59.35,59.39,49800.0,41.0591,41.1145,41.0591,41.0868,49800.0
2011-05-12 13:20:00,59.39,59.49,59.39,59.42,58200.0,41.0868,41.156,41.0868,41.1075,58200.0
2011-05-12 13:25:00,59.41,59.45,59.4,59.43,27200.0,41.1006,41.1283,41.0937,41.1145,27200.0
2011-05-12 13:30:00,59.43,59.45,59.38,59.44,85700.0,41.1145,41.1283,41.0799,41.1214,85700.0
2011-05-12 13:35:00,59.44,59.5,59.43,59.48,45200.0,41.1214,41.1629,41.1145,41.1491,45200.0
2011-05-12 13:40:00,59.48,59.5,59.42,59.49,27800.0,41.1491,41.1629,41.1075,41.156,27800.0
2011-05-12 13:45:00,59.48,59.5,59.42,59.45,24700.0,41.1491,41.1629,41.1075,41.1283,24700.0
2011-05-12 13:50:00,59.46,59.49,59.43,59.49,30900.0,41.1352,41.156,41.1145,41.156,30900.0
2011-05-12 13:55:00,59.48,59.48,59.39,59.4,22400.0,41.1491,41.1491,41.0868,41.0937,22400.0
2011-05-12 14:00:00,59.41,59.43,59.38,59.39,27900.0,41.1006,41.1145,41.0799,41.0868,27900.0
2011-05-12 14:05:00,59.4,59.58,59.39,59.56,73900.0,41.0937,41.2182,41.0868,41.2044,73900.0
2011-05-12 14:10:00,59.55,59.59,59.52,59.52,51100.0,41.1975,41.2252,41.1767,41.1767,51100.0
2011-05-12 14:15:00,59.52,59.56,59.48,59.55,40800.0,41.1767,41.2044,41.1491,41.1975,40800.0
2011-05-12 14:20:00,59.56,59.58,59.51,59.52,104800.0,41.2044,41.2182,41.1698,41.1767,104800.0
2011-05-12 14:25:00,59.53,59.55,59.49,59.5,49000.0,41.1836,41.1975,41.156,41.1629,49000.0
2011-05-12 14:30:00,59.5,59.5,59.42,59.49,74500.0,41.1629,41.1629,41.1075,41.156,74500.0
2011-05-12 14:35:00,59.49,59.49,59.41,59.41,25600.0,41.156,41.156,41.1006,41.1006,25600.0
2011-05-12 14:40:00,59.42,59.43,59.37,59.42,45000.0,41.1075,41.1145,41.073,41.1075,45000.0
2011-05-12 14:45:00,59.42,59.45,59.4,59.4,21900.0,41.1075,41.1283,41.0937,41.0937,21900.0
2011-05-12 14:50:00,59.4,59.41,59.34,59.34,21800.0,41.0937,41.1006,41.0522,41.0522,21800.0
2011-05-12 14:55:00,59.36,59.38,59.33,59.35,31600.0,41.066,41.0799,41.0453,41.0591,31600.0
2011-05-12 15:00:00,59.35,59.38,59.31,59.33,48700.0,41.0591,41.0799,41.0314,41.0453,48700.0
2011-05-12 15:05:00,59.34,59.47,59.33,59.45,40700.0,41.0522,41.1421,41.0453,41.1283,40700.0
2011-05-12 15:10:00,59.46,59.49,59.43,59.43,29900.0,41.1352,41.156,41.1145,41.1145,29900.0
2011-05-12 15:15:00,59.44,59.52,59.41,59.49,43600.0,41.1214,41.1767,41.1006,41.156,43600.0
2011-05-12 15:20:00,59.48,59.5,59.4,59.42,42500.0,41.1491,41.1629,41.0937,41.1075,42500.0
2011-05-12 15:25:00,59.41,59.44,59.38,59.42,52600.0,41.1006,41.1214,41.0799,41.1075,52600.0
2011-05-12 15:30:00,59.43,59.46,59.38,59.46,50400.0,41.1145,41.1352,41.0799,41.1352,50400.0
2011-05-12 15:35:00,59.45,59.51,59.42,59.51,83700.0,41.1283,41.1698,41.1075,41.1698,83700.0
2011-05-12 15:40:00,59.51,59.56,59.5,59.55,151400.0,41.1698,41.2044,41.1629,41.1975,151400.0
2011-05-12 15:45:00,59.55,59.63,59.55,59.63,129600.0,41.1975,41.2528,41.1975,41.2528,129600.0
2011-05-12 15:50:00,59.63,59.73,59.63,59.73,256900.0,41.2528,41.322,41.2528,41.322,256900.0
2011-05-12 15:55:00,59.72,59.75,59.55,59.66,440500.0,41.3151,41.3358,41.1975,41.2736,440500.0
2011-05-13 09:30:00,59.86,60.19,59.75,60.15,533600.0,41.4119,41.6402,41.3358,41.6126,533600.0
2011-05-13 09:35:00,60.16,60.81,60.15,60.59,348500.0,41.6195,42.0692,41.6126,41.917,348500.0
2011-05-13 09:40:00,60.58,60.58,60.25,60.38,137800.0,41.91,41.91,41.6818,41.7717,137800.0
2011-05-13 09:45:00,60.37,60.48,60.34,60.47,189200.0,41.7648,41.8409,41.744,41.8339,189200.0
2011-05-13 09:50:00,60.46,60.64,60.41,60.64,158000.0,41.827,41.9516,41.7924,41.9516,158000.0
2011-05-13 09:55:00,60.63,60.67,60.46,60.5,192200.0,41.9446,41.9723,41.827,41.8547,192200.0
2011-05-13 10:00:00,60.51,60.67,60.5,60.6,180000.0,41.8616,41.9723,41.8547,41.9239,180000.0
2011-05-13 10:05:00,60.59,60.6,60.49,60.54,165000.0,41.917,41.9239,41.8478,41.8824,165000.0
2011-05-13 10:10:00,60.54,60.63,60.52,60.62,84200.0,41.8824,41.9446,41.8685,41.9377,84200.0
2011-05-13 10:15:00,60.61,60.66,60.39,60.49,199100.0,41.9308,41.9654,41.7786,41.8478,199100.0
2011-05-13 10:20:00,60.5,60.58,60.5,60.56,82400.0,41.8547,41.91,41.8547,41.8962,82400.0
2011-05-13 10:25:00,60.57,60.74,60.57,60.71,116300.0,41.9031,42.0207,41.9031,42.0,116300.0
2011-05-13 10:30:00,60.71,60.78,60.68,60.71,165700.0,42.0,42.0484,41.9792,42.0,165700.0
2011-05-13 10:35:00,60.71,60.89,60.7,60.88,275300.0,42.0,42.1245,41.9931,42.1176,275300.0
2011-05-13 10:40:00,60.87,61.0,60.87,61.0,206000.0,42.1107,42.2006,42.1107,42.2006,206000.0
2011-05-13 10:45:00,61.0,61.0,60.9,60.98,150000.0,42.2006,42.2006,42.1314,42.1868,150000.0
2011-05-13 10:50:00,60.98,60.99,60.91,60.92,105600.0,42.1868,42.1937,42.1383,42.1453,105600.0
2011-05-13 10:55:00,60.93,60.96,60.9,60.9,110800.0,42.1522,42.1729,42.1314,42.1314,110800.0
2011-05-13 11:00:00,60.9,60.91,60.79,60.8,112000.0,42.1314,42.1383,42.0553,42.0622,112000.0
2011-05-13 11:05:00,60.79,60.86,60.78,60.84,95000.0,42.0553,42.1038,42.0484,42.0899,95000.0
2011-05-13 11:10:00,60.84,60.97,60.83,60.96,147300.0,42.0899,42.1799,42.083,42.1729,147300.0
2011-05-13 11:15:00,60.96,61.08,60.86,60.86,247200.0,42.1729,42.256,42.1038,42.1038,247200.0
2011-05-13 11:20:00,60.86,60.89,60.59,60.66,181300.0,42.1038,42.1245,41.917,41.9654,181300.0
2011-05-13 11:25:00,60.66,60.75,60.65,60.75,65700.0,41.9654,42.0277,41.9585,42.0277,65700.0
2011-05-13 11:30:00,60.75,60.76,60.65,60.65,89400.0,42.0277,42.0346,41.9585,41.9585,89400.0
2011-05-13 11:35:00,60.65,60.78,60.65,60.74,70200.0,41.9585,42.0484,41.9585,42.0207,70200.0
2011-05-13 11:40:00,60.74,60.74,60.65,60.67,64200.0,42.0207,42.0207,41.9585,41.9723,64200.0
2011-05-13 11:45:00,60.67,60.71,60.65,60.7,75200.0,41.9723,42.0,41.9585,41.9931,75200.0
2011-05-13 11:50:00,60.68,60.71,60.64,60.65,68300.0,41.9792,42.0,41.9516,41.9585,68300.0
2011-05-13 11:55:00,60.65,60.68,60.54,60.58,82600.0,41.9585,41.9792,41.8824,41.91,82600.0
2011-05-13 12:00:00,60.58,60.6,60.36,60.45,98700.0,41.91,41.9239,41.7579,41.8201,98700.0
2011-05-13 12:05:00,60.45,60.48,60.34,60.34,99400.0,41.8201,41.8409,41.744,41.744,99400.0
2011-05-13 12:10:00,60.35,60.47,60.23,60.24,90100.0,41.7509,41.8339,41.6679,41.6748,90100.0
2011-05-13 12:15:00,60.24,60.32,60.17,60.23,77900.0,41.6748,41.7302,41.6264,41.6679,77900.0
2011-05-13 12:20:00,60.23,60.29,60.16,60.26,75800.0,41.6679,41.7094,41.6195,41.6887,75800.0
2011-05-13 12:25:00,60.25,60.33,60.15,60.32,62100.0,41.6818,41.7371,41.6126,41.7302,62100.0
2011-05-13 12:30:00,60.32,60.33,60.22,60.3,40000.0,41.7302,41.7371,41.661,41.7163,40000.0
2011-05-13 12:35:00,60.29,60.35,60.26,60.27,56100.0,41.7094,41.7509,41.6887,41.6956,56100.0
2011-05-13 12:40:00,60.27,60.47,60.26,60.47,76400.0,41.6956,41.8339,41.6887,41.8339,76400.0
2011-05-13 12:45:00,60.46,60.47,60.34,60.34,92900.0,41.827,41.8339,41.744,41.744,92900.0
2011-05-13 12:50:00,60.35,60.64,60.34,60.63,119700.0,41.7509,41.9516,41.744,41.9446,119700.0
2011-05-13 12:55:00,60.63,60.65,60.45,60.45,107600.0,41.9446,41.9585,41.8201,41.8201,107600.0
2011-05-13 13:00:00,60.46,60.54,60.41,60.46,75000.0,41.827,41.8824,41.7924,41.827,75000.0
2011-05-13 13:05:00,60.45,60.48,60.34,60.38,59300.0,41.8201,41.8409,41.744,41.7717,59300.0
2011-05-13 13:10:00,60.39,60.5,60.38,60.5,24400.0,41.7786,41.8547,41.7717,41.8547,24400.0
2011-05-13 13:15:00,60.5,60.58,60.48,60.58,90200.0,41.8547,41.91,41.8409,41.91,90200.0
2011-05-13 13:20:00,60.58,60.63,60.52,60.52,57000.0,41.91,41.9446,41.8685,41.8685,57000.0
2011-05-13 13:25:00,60.52,60.52,60.41,60.41,37700.0,41.8685,41.8685,41.7924,41.7924,37700.0
2011-05-13 13:30:00,60.42,60.47,60.39,60.4,86900.0,41.7994,41.8339,41.7786,41.7855,86900.0
2011-05-13 13:35:00,60.4,60.41,60.34,60.34,54800.0,41.7855,41.7924,41.744,41.744,54800.0
2011-05-13 13:40:00,60.34,60.43,60.34,60.43,65800.0,41.744,41.8063,41.744,41.8063,65800.0
2011-05-13 13:45:00,60.42,60.46,60.39,60.4,61100.0,41.7994,41.827,41.7786,41.7855,61100.0
2011-05-13 13:50:00,60.4,60.43,60.4,60.4,36500.0,41.7855,41.8063,41.7855,41.7855,36500.0
2011-05-13 13:55:00,60.4,60.4,60.38,60.4,33000.0,41.7855,41.7855,41.7717,41.7855,33000.0
2011-05-13 14:00:00,60.4,60.45,60.4,60.4,64400.0,41.7855,41.8201,41.7855,41.7855,64400.0
2011-05-13 14:05:00,60.41,60.5,60.41,60.5,31600.0,41.7924,41.8547,41.7924,41.8547,31600.0
2011-05-13 14:10:00,60.5,60.66,60.48,60.65,93300.0,41.8547,41.9654,41.8409,41.9585,93300.0
2011-05-13 14:15:00,60.65,60.7,60.61,60.69,94700.0,41.9585,41.9931,41.9308,41.9861,94700.0
2011-05-13 14:20:00,60.7,60.79,60.69,60.74,80400.0,41.9931,42.0553,41.9861,42.0207,80400.0
2011-05-13 14:25:00,60.74,60.77,60.67,60.7,87300.0,42.0207,42.0415,41.9723,41.9931,87300.0
2011-05-13 14:30:00,60.7,60.83,60.69,60.78,78500.0,41.9931,42.083,41.9861,42.0484,78500.0
2011-05-13 14:35:00,60.77,60.8,60.76,60.8,63100.0,42.0415,42.0622,42.0346,42.0622,63100.0
2011-05-13 14:40:00,60.79,60.8,60.71,60.71,67900.0,42.0553,42.0622,42.0,42.0,67900.0
2011-05-13 14:45:00,60.71,60.75,60.69,60.69,81600.0,42.0,42.0277,41.9861,41.9861,81600.0
2011-05-13 14:50:00,60.69,60.74,60.69,60.71,82500.0,41.9861,42.0207,41.9861,42.0,82500.0
2011-05-13 14:55:00,60.71,60.72,60.62,60.63,67100.0,42.0,42.0069,41.9377,41.9446,67100.0
2011-05-13 15:00:00,60.64,60.65,60.51,60.52,49000.0,41.9516,41.9585,41.8616,41.8685,49000.0
2011-05-13 15:05:00,60.51,60.52,60.5,60.51,32300.0,41.8616,41.8685,41.8547,41.8616,32300.0
2011-05-13 15:10:00,60.51,60.58,60.5,60.58,45300.0,41.8616,41.91,41.8547,41.91,45300.0
2011-05-13 15:15:00,60.57,60.58,60.5,60.51,62200.0,41.9031,41.91,41.8547,41.8616,62200.0
2011-05-13 15:20:00,60.51,60.58,60.49,60.58,97200.0,41.8616,41.91,41.8478,41.91,97200.0
2011-05-13 15:25:00,60.58,60.6,60.5,60.55,97700.0,41.91,41.9239,41.8547,41.8893,97700.0
2011-05-13 15:30:00,60.55,60.57,60.51,60.54,71000.0,41.8893,41.9031,41.8616,41.8824,71000.0
2011-05-13 15:35:00,60.55,60.56,60.48,60.48,128600.0,41.8893,41.8962,41.8409,41.8409,128600.0
2011-05-13 15:40:00,60.48,60.53,60.46,60.53,106000.0,41.8409,41.8755,41.827,41.8755,106000.0
2011-05-13 15:45:00,60.53,60.55,60.51,60.55,151300.0,41.8755,41.8893,41.8616,41.8893,151300.0
2011-05-13 15:50:00,60.55,60.55,60.4,60.46,278900.0,41.8893,41.8893,41.7855,41.827,278900.0
2011-05-13 15:55:00,60.47,60.49,60.38,60.48,324600.0,41.8339,41.8478,41.7717,41.8409,324600.0
2011-05-16 09:30:00,59.8,60.24,59.79,60.17,348400.0,41.3704,41.6748,41.3635,41.6264,348400.0
2011-05-16 09:35:00,60.17,60.17,59.89,60.07,228600.0,41.6264,41.6264,41.4327,41.5572,228600.0
2011-05-16 09:40:00,60.07,60.16,60.06,60.15,175100.0,41.5572,41.6195,41.5503,41.6126,175100.0
2011-05-16 09:45:00,60.16,60.16,60.05,60.1,79500.0,41.6195,41.6195,41.5434,41.578,79500.0
2011-05-16 09:50:00,60.1,60.11,59.99,60.09,121900.0,41.578,41.5849,41.5019,41.5711,121900.0
2011-05-16 09:55:00,60.09,60.1,59.99,60.01,110000.0,41.5711,41.578,41.5019,41.5157,110000.0
2011-05-16 10:00:00,60.0,60.05,59.89,59.93,104300.0,41.5088,41.5434,41.4327,41.4604,104300.0
2011-05-16 10:05:00,59.93,59.99,59.89,59.91,57000.0,41.4604,41.5019,41.4327,41.4465,57000.0
2011-05-16 10:10:00,59.92,59.95,59.88,59.92,95600.0,41.4535,41.4742,41.4258,41.4535,95600.0
2011-05-16 10:15:00,59.91,59.93,59.82,59.9,102300.0,41.4465,41.4604,41.3843,41.4396,102300.0
2011-05-16 10:20:00,59.89,59.9,59.74,59.76,90200.0,41.4327,41.4396,41.3289,41.3428,90200.0
2011-05-16 10:25:00,59.75,59.77,59.67,59.72,161100.0,41.3358,41.3497,41.2805,41.3151,161100.0
2011-05-16 10:30:00,59.71,59.72,59.61,59.71,151100.0,41.3082,41.3151,41.239,41.3082,151100.0
2011-05-16 10:35:00,59.7,59.83,59.69,59.81,206100.0,41.3013,41.3912,41.2943,41.3774,206100.0
2011-05-16 10:40:00,59.8,59.83,59.75,59.78,90300.0,41.3704,41.3912,41.3358,41.3566,90300.0
2011-05-16 10:45:00,59.79,59.97,59.78,59.97,262900.0,41.3635,41.488,41.3566,41.488,262900.0
2011-05-16 10:50:00,59.96,59.98,59.9,59.91,97200.0,41.4811,41.495,41.4396,41.4465,97200.0
2011-05-16 10:55:00,59.9,59.93,59.83,59.87,117000.0,41.4396,41.4604,41.3912,41.4189,117000.0
2011-05-16 11:00:00,59.87,59.89,59.77,59.8,169000.0,41.4189,41.4327,41.3497,41.3704,169000.0
2011-05-16 11:05:00,59.79,59.82,59.75,59.8,80500.0,41.3635,41.3843,41.3358,41.3704,80500.0
2011-05-16 11:10:00,59.8,59.81,59.68,59.69,120200.0,41.3704,41.3774,41.2874,41.2943,120200.0
2011-05-16 11:15:00,59.68,59.72,59.65,59.69,196000.0,41.2874,41.3151,41.2667,41.2943,196000.0
2011-05-16 11:20:00,59.69,59.76,59.69,59.7,160400.0,41.2943,41.3428,41.2943,41.3013,160400.0
2011-05-16 11:25:00,59.71,59.72,59.65,59.72,58200.0,41.3082,41.3151,41.2667,41.3151,58200.0
2011-05-16 11:30:00,59.72,59.75,59.71,59.73,57500.0,41.3151,41.3358,41.3082,41.322,57500.0
2011-05-16 11:35:00,59.73,59.75,59.72,59.74,79400.0,41.322,41.3358,41.3151,41.3289,79400.0
2011-05-16 11:40:00,59.74,59.75,59.68,59.71,108600.0,41.3289,41.3358,41.2874,41.3082,108600.0
2011-05-16 11:45:00,59.72,59.76,59.7,59.73,107300.0,41.3151,41.3428,41.3013,41.322,107300.0
2011-05-16 11:50:00,59.73,59.73,59.55,59.64,74000.0,41.322,41.322,41.1975,41.2597,74000.0
2011-05-16 11:55:00,59.65,59.68,59.54,59.59,202500.0,41.2667,41.2874,41.1906,41.2252,202500.0
2011-05-16 12:00:00,59.6,59.66,59.59,59.64,43900.0,41.2321,41.2736,41.2252,41.2597,43900.0
2011-05-16 12:05:00,59.64,59.67,59.42,59.48,107000.0,41.2597,41.2805,41.1075,41.1491,107000.0
2011-05-16 12:10:00,59.47,59.48,59.41,59.46,46700.0,41.1421,41.1491,41.1006,41.1352,46700.0
2011-05-16 12:15:00,59.46,59.58,59.46,59.58,113300.0,41.1352,41.2182,41.1352,41.2182,113300.0
2011-05-16 12:20:00,59.58,59.65,59.58,59.59,50400.0,41.2182,41.2667,41.2182,41.2252,50400.0
2011-05-16 12:25:00,59.58,59.61,59.55,59.58,38300.0,41.2182,41.239,41.1975,41.2182,38300.0
2011-05-16 12:30:00,59.57,59.74,59.57,59.69,58000.0,41.2113,41.3289,41.2113,41.2943,58000.0
2011-05-16 12:35:00,59.7,59.79,59.69,59.75,68900.0,41.3013,41.3635,41.2943,41.3358,68900.0
2011-05-16 12:40:00,59.76,59.82,59.7,59.71,32100.0,41.3428,41.3843,41.3013,41.3082,32100.0
2011-05-16 12:45:00,59.71,59.76,59.71,59.73,48800.0,41.3082,41.3428,41.3082,41.322,48800.0
2011-05-16 12:50:00,59.73,59.73,59.66,59.72,56700.0,41.322,41.322,41.2736,41.3151,56700.0
2011-05-16 12:55:00,59.72,59.73,59.62,59.64,69600.0,41.3151,41.322,41.2459,41.2597,69600.0
2011-05-16 13:00:00,59.64,59.68,59.63,59.66,84600.0,41.2597,41.2874,41.2528,41.2736,84600.0
2011-05-16 13:05:00,59.65,59.71,59.62,59.63,32600.0,41.2667,41.3082,41.2459,41.2528,32600.0
2011-05-16 13:10:00,59.62,59.63,59.57,59.57,36300.0,41.2459,41.2528,41.2113,41.2113,36300.0
2011-05-16 13:15:00,59.57,59.65,59.55,59.63,34600.0,41.2113,41.2667,41.1975,41.2528,34600.0
2011-05-16 13:20:00,59.62,59.71,59.58,59.71,41500.0,41.2459,41.3082,41.2182,41.3082,41500.0
2011-05-16 13:25:00,59.71,59.71,59.59,59.6,41700.0,41.3082,41.3082,41.2252,41.2321,41700.0
2011-05-16 13:30:00,59.6,59.61,59.51,59.51,44500.0,41.2321,41.239,41.1698,41.1698,44500.0
2011-05-16 13:35:00,59.5,59.51,59.45,59.49,51900.0,41.1629,41.1698,41.1283,41.156,51900.0
2011-05-16 13:40:00,59.49,59.51,59.46,59.51,94300.0,41.156,41.1698,41.1352,41.1698,94300.0
2011-05-16 13:45:00,59.51,59.65,59.51,59.55,65100.0,41.1698,41.2667,41.1698,41.1975,65100.0
2011-05-16 13:50:00,59.55,59.66,59.55,59.64,47900.0,41.1975,41.2736,41.1975,41.2597,47900.0
2011-05-16 13:55:00,59.64,59.65,59.6,59.63,35700.0,41.2597,41.2667,41.2321,41.2528,35700.0
2011-05-16 14:00:00,59.63,59.7,59.62,59.7,46600.0,41.2528,41.3013,41.2459,41.3013,46600.0
2011-05-16 14:05:00,59.7,59.77,59.69,59.69,35200.0,41.3013,41.3497,41.2943,41.2943,35200.0
2011-05-16 14:10:00,59.69,59.77,59.67,59.68,36100.0,41.2943,41.3497,41.2805,41.2874,36100.0
2011-05-16 14:15:00,59.68,59.69,59.63,59.65,140000.0,41.2874,41.2943,41.2528,41.2667,140000.0
2011-05-16 14:20:00,59.66,59.66,59.58,59.65,53900.0,41.2736,41.2736,41.2182,41.2667,53900.0
2011-05-16 14:25:00,59.65,59.66,59.57,59.6,53300.0,41.2667,41.2736,41.2113,41.2321,53300.0
2011-05-16 14:30:00,59.6,59.65,59.57,59.6,192500.0,41.2321,41.2667,41.2113,41.2321,192500.0
2011-05-16 14:35:00,59.6,59.6,59.53,59.55,65500.0,41.2321,41.2321,41.1836,41.1975,65500.0
2011-05-16 14:40:00,59.55,59.55,59.46,59.48,66500.0,41.1975,41.1975,41.1352,41.1491,66500.0
2011-05-16 14:45:00,59.48,59.53,59.45,59.53,55700.0,41.1491,41.1836,41.1283,41.1836,55700.0
2011-05-16 14:50:00,59.53,59.6,59.52,59.55,82000.0,41.1836,41.2321,41.1767,41.1975,82000.0
2011-05-16 14:55:00,59.55,59.65,59.54,59.62,60100.0,41.1975,41.2667,41.1906,41.2459,60100.0
2011-05-16 15:00:00,59.62,59.74,59.62,59.74,80500.0,41.2459,41.3289,41.2459,41.3289,80500.0
2011-05-16 15:05:00,59.73,59.75,59.7,59.71,51700.0,41.322,41.3358,41.3013,41.3082,51700.0
2011-05-16 15:10:00,59.71,59.73,59.7,59.71,128000.0,41.3082,41.322,41.3013,41.3082,128000.0
2011-05-16 15:15:00,59.71,59.74,59.69,59.71,80600.0,41.3082,41.3289,41.2943,41.3082,80600.0
2011-05-16 15:20:00,59.7,59.73,59.69,59.7,89900.0,41.3013,41.322,41.2943,41.3013,89900.0
2011-05-16 15:25:00,59.7,59.72,59.7,59.7,82500.0,41.3013,41.3151,41.3013,41.3013,82500.0
2011-05-16 15:30:00,59.7,59.73,59.7,59.71,70000.0,41.3013,41.322,41.3013,41.3082,70000.0
2011-05-16 15:35:00,59.71,59.76,59.7,59.72,103100.0,41.3082,41.3428,41.3013,41.3151,103100.0
2011-05-16 15:40:00,59.72,59.75,59.71,59.72,193400.0,41.3151,41.3358,41.3082,41.3151,193400.0
2011-05-16 15:45:00,59.72,59.73,59.63,59.73,135500.0,41.3151,41.322,41.2528,41.322,135500.0
2011-05-16 15:50:00,59.72,59.86,59.66,59.85,325500.0,41.3151,41.4119,41.2736,41.405,325500.0
2011-05-16 15:55:00,59.85,59.97,59.8,59.87,513600.0,41.405,41.488,41.3704,41.4189,513600.0
2011-05-17 09:30:00,59.89,60.17,59.79,60.13,191000.0,41.4327,41.6264,41.3635,41.5987,191000.0
2011-05-17 09:35:00,60.13,60.16,59.96,60.02,101200.0,41.5987,41.6195,41.4811,41.5226,101200.0
2011-05-17 09:40:00,60.0,60.1,59.93,59.94,119400.0,41.5088,41.578,41.4604,41.4673,119400.0
2011-05-17 09:45:00,59.94,59.99,59.91,59.94,133500.0,41.4673,41.5019,41.4465,41.4673,133500.0
2011-05-17 09:50:00,59.95,59.98,59.92,59.97,72800.0,41.4742,41.495,41.4535,41.488,72800.0
2011-05-17 09:55:00,59.97,59.98,59.95,59.95,111900.0,41.488,41.495,41.4742,41.4742,111900.0
2011-05-17 10:00:00,59.95,60.0,59.9,59.93,104900.0,41.4742,41.5088,41.4396,41.4604,104900.0
2011-05-17 10:05:00,59.93,60.0,59.9,59.97,84400.0,41.4604,41.5088,41.4396,41.488,84400.0
2011-05-17 10:10:00,59.98,60.21,59.98,60.09,126100.0,41.495,41.6541,41.495,41.5711,126100.0
2011-05-17 10:15:00,60.1,60.15,60.0,60.02,98600.0,41.578,41.6126,41.5088,41.5226,98600.0
2011-05-17 10:20:00,60.03,60.15,60.0,60.11,97100.0,41.5296,41.6126,41.5088,41.5849,97100.0
2011-05-17 10:25:00,60.11,60.19,60.08,60.13,55100.0,41.5849,41.6402,41.5641,41.5987,55100.0
2011-05-17 10:30:00,60.13,60.44,60.09,60.35,324200.0,41.5987,41.8132,41.5711,41.7509,324200.0
2011-05-17 10:35:00,60.36,60.47,59.95,59.96,239200.0,41.7579,41.8339,41.4742,41.4811,239200.0
2011-05-17 10:40:00,59.97,59.97,58.83,59.44,1056000.0,41.488,41.488,40.6994,41.1214,1056000.0
2011-05-17 10:45:00,59.44,59.97,59.31,59.93,394000.0,41.1214,41.488,41.0314,41.4604,394000.0
2011-05-17 10:50:00,59.91,59.92,59.4,59.71,340600.0,41.4465,41.4535,41.0937,41.3082,340600.0
2011-05-17 10:55:00,59.71,59.92,59.71,59.89,228200.0,41.3082,41.4535,41.3082,41.4327,228200.0
2011-05-17 11:00:00,59.88,60.04,59.85,60.0,396500.0,41.4258,41.5365,41.405,41.5088,396500.0
2011-05-17 11:05:00,60.0,60.07,59.97,60.01,202300.0,41.5088,41.5572,41.488,41.5157,202300.0
2011-05-17 11:10:00,60.01,60.08,59.97,60.04,259400.0,41.5157,41.5641,41.488,41.5365,259400.0
2011-05-17 11:15:00,60.03,60.24,60.03,60.14,143100.0,41.5296,41.6748,41.5296,41.6057,143100.0
2011-05-17 11:20:00,60.14,60.7,60.14,60.48,334100.0,41.6057,41.9931,41.6057,41.8409,334100.0
2011-05-17 11:25:00,60.49,60.97,60.36,60.54,307600.0,41.8478,42.1799,41.7579,41.8824,307600.0
2011-05-17 11:30:00,60.54,60.74,60.52,60.62,109300.0,41.8824,42.0207,41.8685,41.9377,109300.0
2011-05-17 11:35:00,60.65,60.88,60.6,60.67,167500.0,41.9585,42.1176,41.9239,41.9723,167500.0
2011-05-17 11:40:00,60.66,60.7,60.5,60.66,122600.0,41.9654,41.9931,41.8547,41.9654,122600.0
2011-05-17 11:45:00,60.66,60.88,60.65,60.87,111100.0,41.9654,42.1176,41.9585,42.1107,111100.0
2011-05-17 11:50:00,60.88,60.93,60.85,60.87,359500.0,42.1176,42.1522,42.0968,42.1107,359500.0
2011-05-17 11:55:00,60.87,60.96,60.63,60.76,88600.0,42.1107,42.1729,41.9446,42.0346,88600.0
2011-05-17 12:00:00,60.77,60.78,60.7,60.7,50200.0,42.0415,42.0484,41.9931,41.9931,50200.0
2011-05-17 12:05:00,60.7,60.75,60.7,60.7,43100.0,41.9931,42.0277,41.9931,41.9931,43100.0
2011-05-17 12:10:00,60.7,60.81,60.7,60.79,51800.0,41.9931,42.0692,41.9931,42.0553,51800.0
2011-05-17 12:15:00,60.79,60.83,60.73,60.82,88900.0,42.0553,42.083,42.0138,42.0761,88900.0
2011-05-17 12:20:00,60.82,61.09,60.81,61.07,255700.0,42.0761,42.2629,42.0692,42.249,255700.0
2011-05-17 12:25:00,61.07,61.18,61.05,61.05,160800.0,42.249,42.3251,42.2352,42.2352,160800.0
2011-05-17 12:30:00,61.05,61.11,60.95,60.96,247000.0,42.2352,42.2767,42.166,42.1729,247000.0
2011-05-17 12:35:00,60.97,60.99,60.62,60.65,539500.0,42.1799,42.1937,41.9377,41.9585,539500.0
2011-05-17 12:40:00,60.64,60.85,60.61,60.66,108800.0,41.9516,42.0968,41.9308,41.9654,108800.0
2011-05-17 12:45:00,60.65,60.65,60.42,60.63,102600.0,41.9585,41.9585,41.7994,41.9446,102600.0
2011-05-17 12:50:00,60.62,60.62,60.52,60.57,36500.0,41.9377,41.9377,41.8685,41.9031,36500.0
2011-05-17 12:55:00,60.56,60.56,60.41,60.51,53600.0,41.8962,41.8962,41.7924,41.8616,53600.0
2011-05-17 13:00:00,60.51,60.53,60.47,60.47,18700.0,41.8616,41.8755,41.8339,41.8339,18700.0
2011-05-17 13:05:00,60.47,60.51,60.38,60.44,40700.0,41.8339,41.8616,41.7717,41.8132,40700.0
2011-05-17 13:10:00,60.46,60.61,60.42,60.59,67800.0,41.827,41.9308,41.7994,41.917,67800.0
2011-05-17 13:15:00,60.59,60.7,60.57,60.64,125800.0,41.917,41.9931,41.9031,41.9516,125800.0
2011-05-17 13:20:00,60.65,60.7,60.6,60.68,51400.0,41.9585,41.9931,41.9239,41.9792,51400.0
2011-05-17 13:25:00,60.69,60.77,60.68,60.71,63600.0,41.9861,42.0415,41.9792,42.0,63600.0
2011-05-17 13:30:00,60.71,60.82,60.71,60.8,61700.0,42.0,42.0761,42.0,42.0622,61700.0
2011-05-17 13:35:00,60.78,60.89,60.73,60.82,72200.0,42.0484,42.1245,42.0138,42.0761,72200.0
2011-05-17 13:40:00,60.82,60.93,60.81,60.93,48900.0,42.0761,42.1522,42.0692,42.1522,48900.0
2011-05-17 13:45:00,60.92,60.94,60.84,60.86,65600.0,42.1453,42.1591,42.0899,42.1038,65600.0
2011-05-17 13:50:00,60.86,60.92,60.84,60.86,58300.0,42.1038,42.1453,42.0899,42.1038,58300.0
2011-05-17 13:55:00,60.86,60.93,60.85,60.87,53100.0,42.1038,42.1522,42.0968,42.1107,53100.0
2011-05-17 14:00:00,60.86,60.95,60.85,60.91,57100.0,42.1038,42.166,42.0968,42.1383,57100.0
2011-05-17 14:05:00,60.9,60.91,60.77,60.81,226000.0,42.1314,42.1383,42.0415,42.0692,226000.0
2011-05-17 14:10:00,60.82,60.84,60.66,60.8,73100.0,42.0761,42.0899,41.9654,42.0622,73100.0
2011-05-17 14:15:00,60.8,60.83,60.62,60.66,74400.0,42.0622,42.083,41.9377,41.9654,74400.0
2011-05-17 14:20:00,60.66,60.66,60.51,60.55,49000.0,41.9654,41.9654,41.8616,41.8893,49000.0
2011-05-17 14:25:00,60.57,60.67,60.57,60.66,61600.0,41.9031,41.9723,41.9031,41.9654,61600.0
2011-05-17 14:30:00,60.66,60.78,60.65,60.7,29900.0,41.9654,42.0484,41.9585,41.9931,29900.0
2011-05-17 14:35:00,60.7,60.7,60.63,60.64,28800.0,41.9931,41.9931,41.9446,41.9516,28800.0
2011-05-17 14:40:00,60.62,60.86,60.58,60.67,183300.0,41.9377,42.1038,41.91,41.9723,183300.0
2011-05-17 14:45:00,60.67,60.83,60.65,60.78,50500.0,41.9723,42.083,41.9585,42.0484,50500.0
2011-05-17 14:50:00,60.79,60.94,60.77,60.86,93800.0,42.0553,42.1591,42.0415,42.1038,93800.0
2011-05-17 14:55:00,60.86,60.92,60.83,60.89,59800.0,42.1038,42.1453,42.083,42.1245,59800.0
2011-05-17 15:00:00,60.9,60.9,60.83,60.87,58400.0,42.1314,42.1314,42.083,42.1107,58400.0
2011-05-17 15:05:00,60.87,60.91,60.77,60.84,54600.0,42.1107,42.1383,42.0415,42.0899,54600.0
2011-05-17 15:10:00,60.84,60.9,60.79,60.8,33500.0,42.0899,42.1314,42.0553,42.0622,33500.0
2011-05-17 15:15:00,60.79,60.8,60.69,60.77,71500.0,42.0553,42.0622,41.9861,42.0415,71500.0
2011-05-17 15:20:00,60.78,60.91,60.76,60.8,54600.0,42.0484,42.1383,42.0346,42.0622,54600.0
2011-05-17 15:25:00,60.8,60.82,60.76,60.78,44100.0,42.0622,42.0761,42.0346,42.0484,44100.0
2011-05-17 15:30:00,60.77,60.82,60.76,60.82,50600.0,42.0415,42.0761,42.0346,42.0761,50600.0
2011-05-17 15:35:00,60.82,60.89,60.82,60.85,64400.0,42.0761,42.1245,42.0761,42.0968,64400.0
2011-05-17 15:40:00,60.85,60.86,60.68,60.68,76300.0,42.0968,42.1038,41.9792,41.9792,76300.0
2011-05-17 15:45:00,60.68,60.8,60.68,60.75,77900.0,41.9792,42.0622,41.9792,42.0277,77900.0
2011-05-17 15:50:00,60.74,60.83,60.63,60.73,205400.0,42.0207,42.083,41.9446,42.0138,205400.0
2011-05-17 15:55:00,60.72,60.93,60.68,60.9,475000.0,42.0069,42.1522,41.9792,42.1314,475000.0
2011-05-18 09:30:00,60.64,60.99,60.46,60.81,195800.0,41.9516,42.1937,41.827,42.0692,195800.0
2011-05-18 09:35:00,60.82,60.98,60.78,60.83,109800.0,42.0761,42.1868,42.0484,42.083,109800.0
2011-05-18 09:40:00,60.84,60.95,60.84,60.91,86100.0,42.0899,42.166,42.0899,42.1383,86100.0
2011-05-18 09:45:00,60.9,60.92,60.84,60.9,147100.0,42.1314,42.1453,42.0899,42.1314,147100.0
2011-05-18 09:50:00,60.9,60.95,60.88,60.93,57700.0,42.1314,42.166,42.1176,42.1522,57700.0
2011-05-18 09:55:00,60.93,61.37,60.91,61.11,258300.0,42.1522,42.4566,42.1383,42.2767,258300.0
2011-05-18 10:00:00,61.1,61.1,60.88,60.91,130900.0,42.2698,42.2698,42.1176,42.1383,130900.0
2011-05-18 10:05:00,60.9,61.08,60.86,61.02,94100.0,42.1314,42.256,42.1038,42.2144,94100.0
2011-05-18 10:10:00,61.0,61.03,60.92,61.0,40600.0,42.2006,42.2214,42.1453,42.2006,40600.0
2011-05-18 10:15:00,60.99,60.99,60.96,60.98,58200.0,42.1937,42.1937,42.1729,42.1868,58200.0
2011-05-18 10:20:00,60.97,61.05,60.97,61.05,52200.0,42.1799,42.2352,42.1799,42.2352,52200.0
2011-05-18 10:25:00,61.05,61.25,61.05,61.2,144300.0,42.2352,42.3736,42.2352,42.339,144300.0
2011-05-18 10:30:00,61.2,61.29,61.15,61.28,103400.0,42.339,42.4012,42.3044,42.3943,103400.0
2011-05-18 10:35:00,61.28,61.3,61.16,61.2,146800.0,42.3943,42.4082,42.3113,42.339,146800.0
2011-05-18 10:40:00,61.21,61.21,60.95,61.0,71600.0,42.3459,42.3459,42.166,42.2006,71600.0
2011-05-18 10:45:00,61.01,61.02,60.87,60.93,96700.0,42.2075,42.2144,42.1107,42.1522,96700.0
2011-05-18 10:50:00,60.93,61.02,60.92,60.95,56000.0,42.1522,42.2144,42.1453,42.166,56000.0
2011-05-18 10:55:00,60.95,60.96,60.79,60.9,77200.0,42.166,42.1729,42.0553,42.1314,77200.0
2011-05-18 11:00:00,60.9,60.96,60.89,60.95,58200.0,42.1314,42.1729,42.1245,42.166,58200.0
2011-05-18 11:05:00,60.96,61.04,60.96,60.99,41100.0,42.1729,42.2283,42.1729,42.1937,41100.0
2011-05-18 11:10:00,60.99,61.04,60.98,61.02,29100.0,42.1937,42.2283,42.1868,42.2144,29100.0
2011-05-18 11:15:00,61.01,61.04,60.99,61.02,23200.0,42.2075,42.2283,42.1937,42.2144,23200.0
2011-05-18 11:20:00,61.02,61.02,60.96,60.97,54700.0,42.2144,42.2144,42.1729,42.1799,54700.0
2011-05-18 11:25:00,60.98,61.01,60.96,60.98,53100.0,42.1868,42.2075,42.1729,42.1868,53100.0
2011-05-18 11:30:00,60.98,60.99,60.91,60.93,42300.0,42.1868,42.1937,42.1383,42.1522,42300.0
2011-05-18 11:35:00,60.93,60.94,60.85,60.85,33500.0,42.1522,42.1591,42.0968,42.0968,33500.0
2011-05-18 11:40:00,60.85,60.85,60.74,60.83,52800.0,42.0968,42.0968,42.0207,42.083,52800.0
2011-05-18 11:45:00,60.83,60.84,60.79,60.83,67600.0,42.083,42.0899,42.0553,42.083,67600.0
2011-05-18 11:50:00,60.83,60.84,60.79,60.8,27200.0,42.083,42.0899,42.0553,42.0622,27200.0
2011-05-18 11:55:00,60.8,60.83,60.79,60.81,73500.0,42.0622,42.083,42.0553,42.0692,73500.0
2011-05-18 12:00:00,60.81,60.91,60.8,60.89,22600.0,42.0692,42.1383,42.0622,42.1245,22600.0
2011-05-18 12:05:00,60.89,60.9,60.81,60.83,31300.0,42.1245,42.1314,42.0692,42.083,31300.0
2011-05-18 12:10:00,60.84,60.9,60.83,60.89,20000.0,42.0899,42.1314,42.083,42.1245,20000.0
2011-05-18 12:15:00,60.89,60.95,60.89,60.92,27900.0,42.1245,42.166,42.1245,42.1453,27900.0
2011-05-18 12:20:00,60.93,60.96,60.9,60.95,8800.0,42.1522,42.1729,42.1314,42.166,8800.0
2011-05-18 12:25:00,60.96,60.97,60.94,60.94,95200.0,42.1729,42.1799,42.1591,42.1591,95200.0
2011-05-18 12:30:00,60.94,60.97,60.9,60.95,154200.0,42.1591,42.1799,42.1314,42.166,154200.0
2011-05-18 12:35:00,60.95,61.0,60.92,60.96,36400.0,42.166,42.2006,42.1453,42.1729,36400.0
2011-05-18 12:40:00,60.94,60.96,60.89,60.9,26700.0,42.1591,42.1729,42.1245,42.1314,26700.0
2011-05-18 12:45:00,60.89,60.89,60.85,60.89,39200.0,42.1245,42.1245,42.0968,42.1245,39200.0
2011-05-18 12:50:00,60.89,60.89,60.85,60.86,25900.0,42.1245,42.1245,42.0968,42.1038,25900.0
2011-05-18 12:55:00,60.86,60.88,60.83,60.85,26500.0,42.1038,42.1176,42.083,42.0968,26500.0
2011-05-18 13:00:00,60.85,60.9,60.84,60.9,24400.0,42.0968,42.1314,42.0899,42.1314,24400.0
2011-05-18 13:05:00,60.9,61.0,60.89,60.99,51400.0,42.1314,42.2006,42.1245,42.1937,51400.0
2011-05-18 13:10:00,60.99,61.01,60.98,61.01,31300.0,42.1937,42.2075,42.1868,42.2075,31300.0
2011-05-18 13:15:00,61.01,61.03,60.99,61.01,22400.0,42.2075,42.2214,42.1937,42.2075,22400.0
2011-05-18 13:20:00,61.01,61.02,61.0,61.01,16700.0,42.2075,42.2144,42.2006,42.2075,16700.0
2011-05-18 13:25:00,61.01,61.02,60.98,60.98,17500.0,42.2075,42.2144,42.1868,42.1868,17500.0
2011-05-18 13:30:00,60.98,60.98,60.95,60.95,15200.0,42.1868,42.1868,42.166,42.166,15200.0
2011-05-18 13:35:00,60.96,60.99,60.94,60.95,20100.0,42.1729,42.1937,42.1591,42.166,20100.0
2011-05-18 13:40:00,60.96,61.0,60.94,60.99,10200.0,42.1729,42.2006,42.1591,42.1937,10200.0
2011-05-18 13:45:00,61.0,61.0,60.89,60.92,52200.0,42.2006,42.2006,42.1245,42.1453,52200.0
2011-05-18 13:50:00,60.92,61.0,60.92,60.98,19700.0,42.1453,42.2006,42.1453,42.1868,19700.0
2011-05-18 13:55:00,60.98,61.06,60.98,61.02,45100.0,42.1868,42.2421,42.1868,42.2144,45100.0
2011-05-18 14:00:00,61.02,61.04,60.95,60.96,35900.0,42.2144,42.2283,42.166,42.1729,35900.0
2011-05-18 14:05:00,60.97,61.15,60.97,61.09,43500.0,42.1799,42.3044,42.1799,42.2629,43500.0
2011-05-18 14:10:00,61.1,61.14,61.08,61.13,21100.0,42.2698,42.2975,42.256,42.2905,21100.0
2011-05-18 14:15:00,61.12,61.12,61.01,61.01,24200.0,42.2836,42.2836,42.2075,42.2075,24200.0
2011-05-18 14:20:00,61.01,61.05,60.98,60.98,18800.0,42.2075,42.2352,42.1868,42.1868,18800.0
2011-05-18 14:25:00,60.99,61.05,60.95,60.95,26200.0,42.1937,42.2352,42.166,42.166,26200.0
2011-05-18 14:30:00,60.95,61.01,60.94,61.01,26900.0,42.166,42.2075,42.1591,42.2075,26900.0
2011-05-18 14:35:00,61.02,61.04,60.99,61.02,29000.0,42.2144,42.2283,42.1937,42.2144,29000.0
2011-05-18 14:40:00,61.02,61.08,61.02,61.04,25900.0,42.2144,42.256,42.2144,42.2283,25900.0
2011-05-18 14:45:00,61.04,61.09,61.02,61.05,33000.0,42.2283,42.2629,42.2144,42.2352,33000.0
2011-05-18 14:50:00,61.07,61.11,61.05,61.1,34600.0,42.249,42.2767,42.2352,42.2698,34600.0
2011-05-18 14:55:00,61.11,61.13,61.09,61.12,53000.0,42.2767,42.2905,42.2629,42.2836,53000.0
2011-05-18 15:00:00,61.11,61.15,61.11,61.15,53000.0,42.2767,42.3044,42.2767,42.3044,53000.0
2011-05-18 15:05:00,61.15,61.16,61.1,61.1,33300.0,42.3044,42.3113,42.2698,42.2698,33300.0
2011-05-18 15:10:00,61.11,61.15,61.1,61.13,50600.0,42.2767,42.3044,42.2698,42.2905,50600.0
2011-05-18 15:15:00,61.14,61.2,61.13,61.17,43000.0,42.2975,42.339,42.2905,42.3182,43000.0
2011-05-18 15:20:00,61.16,61.19,61.14,61.18,52300.0,42.3113,42.3321,42.2975,42.3251,52300.0
2011-05-18 15:25:00,61.17,61.24,61.16,61.22,54300.0,42.3182,42.3666,42.3113,42.3528,54300.0
2011-05-18 15:30:00,61.23,61.26,61.19,61.21,48500.0,42.3597,42.3805,42.3321,42.3459,48500.0
2011-05-18 15:35:00,61.21,61.22,61.15,61.19,50300.0,42.3459,42.3528,42.3044,42.3321,50300.0
2011-05-18 15:40:00,61.19,61.27,61.18,61.26,55400.0,42.3321,42.3874,42.3251,42.3805,55400.0
2011-05-18 15:45:00,61.27,61.28,61.24,61.25,96200.0,42.3874,42.3943,42.3666,42.3736,96200.0
2011-05-18 15:50:00,61.24,61.25,61.17,61.17,109600.0,42.3666,42.3736,42.3182,42.3182,109600.0
2011-05-18 15:55:00,61.18,61.27,61.16,61.18,342800.0,42.3251,42.3874,42.3113,42.3251,342800.0
2011-05-19 09:30:00,61.44,61.49,61.28,61.38,112700.0,42.505,42.5396,42.3943,42.4635,112700.0
2011-05-19 09:35:00,61.38,61.53,61.13,61.14,62800.0,42.4635,42.5673,42.2905,42.2975,62800.0
2011-05-19 09:40:00,61.15,61.18,61.04,61.12,79800.0,42.3044,42.3251,42.2283,42.2836,79800.0
2011-05-19 09:45:00,61.11,61.16,61.03,61.08,118600.0,42.2767,42.3113,42.2214,42.256,118600.0
2011-05-19 09:50:00,61.08,61.18,61.08,61.12,86600.0,42.256,42.3251,42.256,42.2836,86600.0
2011-05-19 09:55:00,61.13,61.24,61.08,61.17,53300.0,42.2905,42.3666,42.256,42.3182,53300.0
2011-05-19 10:00:00,61.13,61.21,61.06,61.15,79600.0,42.2905,42.3459,42.2421,42.3044,79600.0
2011-05-19 10:05:00,61.14,61.22,61.1,61.16,65200.0,42.2975,42.3528,42.2698,42.3113,65200.0
2011-05-19 10:10:00,61.15,61.19,61.0,61.07,62900.0,42.3044,42.3321,42.2006,42.249,62900.0
2011-05-19 10:15:00,61.06,61.08,60.94,60.97,53100.0,42.2421,42.256,42.1591,42.1799,53100.0
2011-05-19 10:20:00,60.98,61.03,60.94,60.97,41300.0,42.1868,42.2214,42.1591,42.1799,41300.0
2011-05-19 10:25:00,60.97,61.06,60.95,61.03,27500.0,42.1799,42.2421,42.166,42.2214,27500.0
2011-05-19 10:30:00,61.02,61.04,60.93,61.04,44600.0,42.2144,42.2283,42.1522,42.2283,44600.0
2011-05-19 10:35:00,61.05,61.13,61.01,61.02,34200.0,42.2352,42.2905,42.2075,42.2144,34200.0
2011-05-19 10:40:00,61.03,61.04,60.98,60.98,21900.0,42.2214,42.2283,42.1868,42.1868,21900.0
2011-05-19 10:45:00,60.97,61.0,60.94,60.99,27000.0,42.1799,42.2006,42.1591,42.1937,27000.0
2011-05-19 10:50:00,61.0,61.0,60.85,60.89,45900.0,42.2006,42.2006,42.0968,42.1245,45900.0
2011-05-19 10:55:00,60.88,60.89,60.8,60.84,24700.0,42.1176,42.1245,42.0622,42.0899,24700.0
2011-05-19 11:00:00,60.84,60.87,60.78,60.79,36700.0,42.0899,42.1107,42.0484,42.0553,36700.0
2011-05-19 11:05:00,60.78,60.84,60.77,60.83,32900.0,42.0484,42.0899,42.0415,42.083,32900.0
2011-05-19 11:10:00,60.82,60.85,60.79,60.85,32800.0,42.0761,42.0968,42.0553,42.0968,32800.0
2011-05-19 11:15:00,60.85,60.86,60.76,60.81,19000.0,42.0968,42.1038,42.0346,42.0692,19000.0
2011-05-19 11:20:00,60.81,60.83,60.74,60.79,37400.0,42.0692,42.083,42.0207,42.0553,37400.0
2011-05-19 11:25:00,60.78,60.83,60.74,60.79,24600.0,42.0484,42.083,42.0207,42.0553,24600.0
2011-05-19 11:30:00,60.8,60.81,60.69,60.74,61700.0,42.0622,42.0692,41.9861,42.0207,61700.0
2011-05-19 11:35:00,60.73,60.82,60.73,60.8,41100.0,42.0138,42.0761,42.0138,42.0622,41100.0
2011-05-19 11:40:00,60.79,60.81,60.76,60.79,32200.0,42.0553,42.0692,42.0346,42.0553,32200.0
2011-05-19 11:45:00,60.78,60.87,60.76,60.85,55500.0,42.0484,42.1107,42.0346,42.0968,55500.0
2011-05-19 11:50:00,60.84,60.88,60.81,60.86,34800.0,42.0899,42.1176,42.0692,42.1038,34800.0
2011-05-19 11:55:00,60.85,60.88,60.82,60.84,30300.0,42.0968,42.1176,42.0761,42.0899,30300.0
2011-05-19 12:00:00,60.84,60.88,60.8,60.87,22900.0,42.0899,42.1176,42.0622,42.1107,22900.0
2011-05-19 12:05:00,60.87,60.88,60.82,60.86,26800.0,42.1107,42.1176,42.0761,42.1038,26800.0
2011-05-19 12:10:00,60.85,60.88,60.83,60.85,23400.0,42.0968,42.1176,42.083,42.0968,23400.0
2011-05-19 12:15:00,60.84,60.91,60.83,60.86,17700.0,42.0899,42.1383,42.083,42.1038,17700.0
2011-05-19 12:20:00,60.86,60.89,60.82,60.83,13800.0,42.1038,42.1245,42.0761,42.083,13800.0
2011-05-19 12:25:00,60.84,60.92,60.84,60.86,27000.0,42.0899,42.1453,42.0899,42.1038,27000.0
2011-05-19 12:30:00,60.86,60.91,60.83,60.9,63200.0,42.1038,42.1383,42.083,42.1314,63200.0
2011-05-19 12:35:00,60.9,60.94,60.88,60.92,44900.0,42.1314,42.1591,42.1176,42.1453,44900.0
2011-05-19 12:40:00,60.93,60.93,60.85,60.86,22300.0,42.1522,42.1522,42.0968,42.1038,22300.0
2011-05-19 12:45:00,60.86,60.94,60.86,60.92,12400.0,42.1038,42.1591,42.1038,42.1453,12400.0
2011-05-19 12:50:00,60.92,60.95,60.87,60.92,35000.0,42.1453,42.166,42.1107,42.1453,35000.0
2011-05-19 12:55:00,60.92,60.93,60.89,60.91,15200.0,42.1453,42.1522,42.1245,42.1383,15200.0
2011-05-19 13:00:00,60.89,60.92,60.84,60.87,27800.0,42.1245,42.1453,42.0899,42.1107,27800.0
2011-05-19 13:05:00,60.87,60.93,60.85,60.93,19500.0,42.1107,42.1522,42.0968,42.1522,19500.0
2011-05-19 13:10:00,60.93,60.93,60.89,60.93,11100.0,42.1522,42.1522,42.1245,42.1522,11100.0
2011-05-19 13:15:00,60.93,60.99,60.91,60.98,28600.0,42.1522,42.1937,42.1383,42.1868,28600.0
2011-05-19 13:20:00,60.98,61.04,60.97,61.01,45900.0,42.1868,42.2283,42.1799,42.2075,45900.0
2011-05-19 13:25:00,61.02,61.07,60.99,61.02,38600.0,42.2144,42.249,42.1937,42.2144,38600.0
2011-05-19 13:30:00,61.03,61.05,60.98,61.02,30300.0,42.2214,42.2352,42.1868,42.2144,30300.0
2011-05-19 13:35:00,61.01,61.05,61.0,61.0,13000.0,42.2075,42.2352,42.2006,42.2006,13000.0
2011-05-19 13:40:00,60.99,61.0,60.94,60.96,20300.0,42.1937,42.2006,42.1591,42.1729,20300.0
2011-05-19 13:45:00,60.97,61.04,60.95,61.03,22500.0,42.1799,42.2283,42.166,42.2214,22500.0
2011-05-19 13:50:00,61.03,61.04,60.97,60.97,28700.0,42.2214,42.2283,42.1799,42.1799,28700.0
2011-05-19 13:55:00,60.98,61.04,60.96,60.98,29200.0,42.1868,42.2283,42.1729,42.1868,29200.0
2011-05-19 14:00:00,60.99,61.03,60.99,61.02,18200.0,42.1937,42.2214,42.1937,42.2144,18200.0
2011-05-19 14:05:00,61.02,61.06,61.0,61.05,30200.0,42.2144,42.2421,42.2006,42.2352,30200.0
2011-05-19 14:10:00,61.05,61.08,61.02,61.06,32600.0,42.2352,42.256,42.2144,42.2421,32600.0
2011-05-19 14:15:00,61.06,61.06,60.98,61.02,43600.0,42.2421,42.2421,42.1868,42.2144,43600.0
2011-05-19 14:20:00,61.02,61.03,60.95,60.95,23900.0,42.2144,42.2214,42.166,42.166,23900.0
2011-05-19 14:25:00,60.95,61.01,60.91,60.91,42600.0,42.166,42.2075,42.1383,42.1383,42600.0
2011-05-19 14:30:00,60.92,60.92,60.84,60.89,40500.0,42.1453,42.1453,42.0899,42.1245,40500.0
2011-05-19 14:35:00,60.89,60.92,60.87,60.88,22200.0,42.1245,42.1453,42.1107,42.1176,22200.0
2011-05-19 14:40:00,60.88,60.9,60.84,60.89,68900.0,42.1176,42.1314,42.0899,42.1245,68900.0
2011-05-19 14:45:00,60.88,60.92,60.85,60.87,45200.0,42.1176,42.1453,42.0968,42.1107,45200.0
2011-05-19 14:50:00,60.86,60.91,60.86,60.9,25800.0,42.1038,42.1383,42.1038,42.1314,25800.0
2011-05-19 14:55:00,60.9,60.93,60.88,60.92,19400.0,42.1314,42.1522,42.1176,42.1453,19400.0
2011-05-19 15:00:00,60.92,60.95,60.88,60.9,27800.0,42.1453,42.166,42.1176,42.1314,27800.0
2011-05-19 15:05:00,60.91,60.96,60.91,60.95,24700.0,42.1383,42.1729,42.1383,42.166,24700.0
2011-05-19 15:10:00,60.95,61.0,60.93,60.96,24700.0,42.166,42.2006,42.1522,42.1729,24700.0
2011-05-19 15:15:00,60.96,60.98,60.94,60.96,18800.0,42.1729,42.1868,42.1591,42.1729,18800.0
2011-05-19 15:20:00,60.95,61.01,60.95,61.0,17500.0,42.166,42.2075,42.166,42.2006,17500.0
2011-05-19 15:25:00,61.0,61.0,60.96,60.97,19800.0,42.2006,42.2006,42.1729,42.1799,19800.0
2011-05-19 15:30:00,60.97,61.05,60.96,61.05,40400.0,42.1799,42.2352,42.1729,42.2352,40400.0
2011-05-19 15:35:00,61.04,61.08,61.02,61.06,32400.0,42.2283,42.256,42.2144,42.2421,32400.0
2011-05-19 15:40:00,61.05,61.06,60.98,61.03,37700.0,42.2352,42.2421,42.1868,42.2214,37700.0
2011-05-19 15:45:00,61.03,61.07,61.0,61.05,54700.0,42.2214,42.249,42.2006,42.2352,54700.0
2011-05-19 15:50:00,61.05,61.08,61.03,61.06,71000.0,42.2352,42.256,42.2214,42.2421,71000.0
2011-05-19 15:55:00,61.06,61.1,61.01,61.04,129400.0,42.2421,42.2698,42.2075,42.2283,129400.0
2011-05-20 09:30:00,60.98,61.23,60.75,61.22,363600.0,42.1868,42.3597,42.0277,42.3528,363600.0
2011-05-20 09:35:00,61.2,61.21,60.91,60.99,70500.0,42.339,42.3459,42.1383,42.1937,70500.0
2011-05-20 09:40:00,61.0,61.02,60.8,61.0,72800.0,42.2006,42.2144,42.0622,42.2006,72800.0
2011-05-20 09:45:00,61.0,61.07,60.99,61.03,35600.0,42.2006,42.249,42.1937,42.2214,35600.0
2011-05-20 09:50:00,61.03,61.1,60.84,60.84,50800.0,42.2214,42.2698,42.0899,42.0899,50800.0
2011-05-20 09:55:00,60.84,60.89,60.59,60.59,93100.0,42.0899,42.1245,41.917,41.917,93100.0
2011-05-20 10:00:00,60.61,60.71,60.54,60.59,74700.0,41.9308,42.0,41.8824,41.917,74700.0
2011-05-20 10:05:00,60.59,60.68,60.53,60.61,73600.0,41.917,41.9792,41.8755,41.9308,73600.0
2011-05-20 10:10:00,60.61,60.7,60.57,60.57,58000.0,41.9308,41.9931,41.9031,41.9031,58000.0
2011-05-20 10:15:00,60.58,60.68,60.51,60.67,42400.0,41.91,41.9792,41.8616,41.9723,42400.0
2011-05-20 10:20:00,60.67,60.7,60.66,60.67,23100.0,41.9723,41.9931,41.9654,41.9723,23100.0
2011-05-20 10:25:00,60.68,60.77,60.68,60.73,30500.0,41.9792,42.0415,41.9792,42.0138,30500.0
2011-05-20 10:30:00,60.73,60.75,60.62,60.65,23600.0,42.0138,42.0277,41.9377,41.9585,23600.0
2011-05-20 10:35:00,60.63,60.65,60.56,60.57,21200.0,41.9446,41.9585,41.8962,41.9031,21200.0
2011-05-20 10:40:00,60.57,60.62,60.53,60.56,60000.0,41.9031,41.9377,41.8755,41.8962,60000.0
2011-05-20 10:45:00,60.54,60.55,60.45,60.5,106200.0,41.8824,41.8893,41.8201,41.8547,106200.0
2011-05-20 10:50:00,60.49,60.49,60.39,60.39,36700.0,41.8478,41.8478,41.7786,41.7786,36700.0
2011-05-20 10:55:00,60.39,60.41,60.34,60.35,94300.0,41.7786,41.7924,41.744,41.7509,94300.0
2011-05-20 11:00:00,60.35,60.46,60.34,60.44,26000.0,41.7509,41.827,41.744,41.8132,26000.0
2011-05-20 11:05:00,60.44,60.48,60.4,60.43,24800.0,41.8132,41.8409,41.7855,41.8063,24800.0
2011-05-20 11:10:00,60.43,60.5,60.39,60.42,54400.0,41.8063,41.8547,41.7786,41.7994,54400.0
2011-05-20 11:15:00,60.42,60.47,60.4,60.43,54000.0,41.7994,41.8339,41.7855,41.8063,54000.0
2011-05-20 11:20:00,60.43,60.48,60.41,60.42,13300.0,41.8063,41.8409,41.7924,41.7994,13300.0
2011-05-20 11:25:00,60.42,60.46,60.39,60.41,22000.0,41.7994,41.827,41.7786,41.7924,22000.0
2011-05-20 11:30:00,60.41,60.45,60.41,60.45,28700.0,41.7924,41.8201,41.7924,41.8201,28700.0
2011-05-20 11:35:00,60.44,60.5,60.44,60.49,31700.0,41.8132,41.8547,41.8132,41.8478,31700.0
2011-05-20 11:40:00,60.49,60.52,60.45,60.51,24800.0,41.8478,41.8685,41.8201,41.8616,24800.0
2011-05-20 11:45:00,60.51,60.56,60.51,60.53,27600.0,41.8616,41.8962,41.8616,41.8755,27600.0
2011-05-20 11:50:00,60.53,60.57,60.53,60.54,29200.0,41.8755,41.9031,41.8755,41.8824,29200.0
2011-05-20 11:55:00,60.53,60.54,60.47,60.51,37400.0,41.8755,41.8824,41.8339,41.8616,37400.0
2011-05-20 12:00:00,60.52,60.53,60.51,60.52,47500.0,41.8685,41.8755,41.8616,41.8685,47500.0
2011-05-20 12:05:00,60.52,60.54,60.51,60.51,44000.0,41.8685,41.8824,41.8616,41.8616,44000.0
2011-05-20 12:10:00,60.51,60.55,60.51,60.51,15700.0,41.8616,41.8893,41.8616,41.8616,15700.0
2011-05-20 12:15:00,60.51,60.58,60.51,60.55,23600.0,41.8616,41.91,41.8616,41.8893,23600.0
2011-05-20 12:20:00,60.55,60.63,60.54,60.61,28100.0,41.8893,41.9446,41.8824,41.9308,28100.0
2011-05-20 12:25:00,60.62,60.69,60.61,60.68,33300.0,41.9377,41.9861,41.9308,41.9792,33300.0
2011-05-20 12:30:00,60.68,60.77,60.68,60.73,52200.0,41.9792,42.0415,41.9792,42.0138,52200.0
2011-05-20 12:35:00,60.73,60.78,60.65,60.76,51700.0,42.0138,42.0484,41.9585,42.0346,51700.0
2011-05-20 12:40:00,60.76,60.77,60.72,60.77,42800.0,42.0346,42.0415,42.0069,42.0415,42800.0
2011-05-20 12:45:00,60.77,60.77,60.68,60.71,32200.0,42.0415,42.0415,41.9792,42.0,32200.0
2011-05-20 12:50:00,60.72,60.74,60.69,60.71,36600.0,42.0069,42.0207,41.9861,42.0,36600.0
2011-05-20 12:55:00,60.7,60.74,60.68,60.71,36900.0,41.9931,42.0207,41.9792,42.0,36900.0
2011-05-20 13:00:00,60.71,60.78,60.71,60.75,19000.0,42.0,42.0484,42.0,42.0277,19000.0
2011-05-20 13:05:00,60.74,60.75,60.7,60.71,27000.0,42.0207,42.0277,41.9931,42.0,27000.0
2011-05-20 13:10:00,60.71,60.75,60.7,60.73,10200.0,42.0,42.0277,41.9931,42.0138,10200.0
2011-05-20 13:15:00,60.74,60.75,60.72,60.75,22800.0,42.0207,42.0277,42.0069,42.0277,22800.0
2011-05-20 13:20:00,60.74,60.8,60.71,60.8,38200.0,42.0207,42.0622,42.0,42.0622,38200.0
2011-05-20 13:25:00,60.8,60.81,60.75,60.79,23100.0,42.0622,42.0692,42.0277,42.0553,23100.0
2011-05-20 13:30:00,60.79,60.92,60.78,60.89,107000.0,42.0553,42.1453,42.0484,42.1245,107000.0
2011-05-20 13:35:00,60.89,60.95,60.89,60.93,100700.0,42.1245,42.166,42.1245,42.1522,100700.0
2011-05-20 13:40:00,60.93,60.97,60.85,60.87,194000.0,42.1522,42.1799,42.0968,42.1107,194000.0
2011-05-20 13:45:00,60.87,60.91,60.83,60.88,46100.0,42.1107,42.1383,42.083,42.1176,46100.0
2011-05-20 13:50:00,60.88,60.9,60.85,60.86,125500.0,42.1176,42.1314,42.0968,42.1038,125500.0
2011-05-20 13:55:00,60.86,60.87,60.78,60.8,80700.0,42.1038,42.1107,42.0484,42.0622,80700.0
2011-05-20 14:00:00,60.81,60.84,60.8,60.8,18000.0,42.0692,42.0899,42.0622,42.0622,18000.0
2011-05-20 14:05:00,60.8,60.82,60.76,60.76,26300.0,42.0622,42.0761,42.0346,42.0346,26300.0
2011-05-20 14:10:00,60.77,60.81,60.77,60.78,25600.0,42.0415,42.0692,42.0415,42.0484,25600.0
2011-05-20 14:15:00,60.78,60.82,60.77,60.78,17100.0,42.0484,42.0761,42.0415,42.0484,17100.0
2011-05-20 14:20:00,60.78,60.84,60.78,60.84,50000.0,42.0484,42.0899,42.0484,42.0899,50000.0
2011-05-20 14:25:00,60.84,60.87,60.8,60.84,45300.0,42.0899,42.1107,42.0622,42.0899,45300.0
2011-05-20 14:30:00,60.85,60.85,60.8,60.82,45500.0,42.0968,42.0968,42.0622,42.0761,45500.0
2011-05-20 14:35:00,60.81,60.86,60.8,60.81,122400.0,42.0692,42.1038,42.0622,42.0692,122400.0
2011-05-20 14:40:00,60.82,60.85,60.8,60.83,51400.0,42.0761,42.0968,42.0622,42.083,51400.0
2011-05-20 14:45:00,60.83,60.84,60.81,60.82,31900.0,42.083,42.0899,42.0692,42.0761,31900.0
2011-05-20 14:50:00,60.82,60.86,60.81,60.83,27000.0,42.0761,42.1038,42.0692,42.083,27000.0
2011-05-20 14:55:00,60.83,60.87,60.82,60.85,129200.0,42.083,42.1107,42.0761,42.0968,129200.0
2011-05-20 15:00:00,60.85,60.89,60.84,60.85,64600.0,42.0968,42.1245,42.0899,42.0968,64600.0
2011-05-20 15:05:00,60.85,60.89,60.83,60.86,31600.0,42.0968,42.1245,42.083,42.1038,31600.0
2011-05-20 15:10:00,60.86,60.88,60.83,60.84,50000.0,42.1038,42.1176,42.083,42.0899,50000.0
2011-05-20 15:15:00,60.84,60.89,60.82,60.87,100600.0,42.0899,42.1245,42.0761,42.1107,100600.0
2011-05-20 15:20:00,60.87,60.87,60.81,60.83,60700.0,42.1107,42.1107,42.0692,42.083,60700.0
2011-05-20 15:25:00,60.83,60.88,60.79,60.8,195300.0,42.083,42.1176,42.0553,42.0622,195300.0
2011-05-20 15:30:00,60.8,60.89,60.77,60.88,57800.0,42.0622,42.1245,42.0415,42.1176,57800.0
2011-05-20 15:35:00,60.88,60.89,60.85,60.87,60200.0,42.1176,42.1245,42.0968,42.1107,60200.0
2011-05-20 15:40:00,60.87,60.93,60.85,60.9,127600.0,42.1107,42.1522,42.0968,42.1314,127600.0
2011-05-20 15:45:00,60.9,60.98,60.89,60.98,107500.0,42.1314,42.1868,42.1245,42.1868,107500.0
2011-05-20 15:50:00,60.98,60.99,60.86,60.92,186600.0,42.1868,42.1937,42.1038,42.1453,186600.0
2011-05-20 15:55:00,60.92,61.0,60.86,60.87,275000.0,42.1453,42.2006,42.1038,42.1107,275000.0
2011-05-23 09:30:00,60.05,60.18,59.9,60.08,207000.0,41.5434,41.6333,41.4396,41.5641,207000.0
2011-05-23 09:35:00,60.11,60.2,60.02,60.19,70500.0,41.5849,41.6472,41.5226,41.6402,70500.0
2011-05-23 09:40:00,60.19,60.24,60.09,60.23,57800.0,41.6402,41.6748,41.5711,41.6679,57800.0
2011-05-23 09:45:00,60.22,60.34,60.18,60.31,49200.0,41.661,41.744,41.6333,41.7233,49200.0
2011-05-23 09:50:00,60.3,60.3,60.18,60.21,66300.0,41.7163,41.7163,41.6333,41.6541,66300.0
2011-05-23 09:55:00,60.21,60.35,60.21,60.35,39200.0,41.6541,41.7509,41.6541,41.7509,39200.0
2011-05-23 10:00:00,60.35,60.61,60.34,60.52,147600.0,41.7509,41.9308,41.744,41.8685,147600.0
2011-05-23 10:05:00,60.52,60.53,60.45,60.51,25100.0,41.8685,41.8755,41.8201,41.8616,25100.0
2011-05-23 10:10:00,60.5,60.51,60.38,60.41,51500.0,41.8547,41.8616,41.7717,41.7924,51500.0
2011-05-23 10:15:00,60.41,60.45,60.38,60.4,37000.0,41.7924,41.8201,41.7717,41.7855,37000.0
2011-05-23 10:20:00,60.4,60.41,60.33,60.34,37000.0,41.7855,41.7924,41.7371,41.744,37000.0
2011-05-23 10:25:00,60.34,60.38,60.3,60.38,30800.0,41.744,41.7717,41.7163,41.7717,30800.0
2011-05-23 10:30:00,60.37,60.45,60.36,60.45,46800.0,41.7648,41.8201,41.7579,41.8201,46800.0
2011-05-23 10:35:00,60.45,60.47,60.41,60.42,45800.0,41.8201,41.8339,41.7924,41.7994,45800.0
2011-05-23 10:40:00,60.42,60.51,60.4,60.5,81500.0,41.7994,41.8616,41.7855,41.8547,81500.0
2011-05-23 10:45:00,60.5,60.5,60.39,60.41,64000.0,41.8547,41.8547,41.7786,41.7924,64000.0
2011-05-23 10:50:00,60.4,60.42,60.36,60.42,30600.0,41.7855,41.7994,41.7579,41.7994,30600.0
2011-05-23 10:55:00,60.44,60.52,60.41,60.41,24500.0,41.8132,41.8685,41.7924,41.7924,24500.0
2011-05-23 11:00:00,60.41,60.42,60.37,60.4,29300.0,41.7924,41.7994,41.7648,41.7855,29300.0
2011-05-23 11:05:00,60.4,60.42,60.37,60.38,55600.0,41.7855,41.7994,41.7648,41.7717,55600.0
2011-05-23 11:10:00,60.39,60.41,60.3,60.3,46100.0,41.7786,41.7924,41.7163,41.7163,46100.0
2011-05-23 11:15:00,60.3,60.33,60.24,60.3,37700.0,41.7163,41.7371,41.6748,41.7163,37700.0
2011-05-23 11:20:00,60.31,60.36,60.28,60.32,60700.0,41.7233,41.7579,41.7025,41.7302,60700.0
2011-05-23 11:25:00,60.31,60.32,60.24,60.26,22300.0,41.7233,41.7302,41.6748,41.6887,22300.0
2011-05-23 11:30:00,60.27,60.3,60.23,60.25,47900.0,41.6956,41.7163,41.6679,41.6818,47900.0
2011-05-23 11:35:00,60.25,60.25,60.16,60.21,39700.0,41.6818,41.6818,41.6195,41.6541,39700.0
2011-05-23 11:40:00,60.21,60.23,60.18,60.19,17300.0,41.6541,41.6679,41.6333,41.6402,17300.0
2011-05-23 11:45:00,60.2,60.25,60.18,60.22,58200.0,41.6472,41.6818,41.6333,41.661,58200.0
2011-05-23 11:50:00,60.22,60.27,60.22,60.25,28100.0,41.661,41.6956,41.661,41.6818,28100.0
2011-05-23 11:55:00,60.25,60.29,60.24,60.28,33000.0,41.6818,41.7094,41.6748,41.7025,33000.0
2011-05-23 12:00:00,60.28,60.3,60.21,60.22,38800.0,41.7025,41.7163,41.6541,41.661,38800.0
2011-05-23 12:05:00,60.22,60.27,60.2,60.24,19000.0,41.661,41.6956,41.6472,41.6748,19000.0
2011-05-23 12:10:00,60.25,60.28,60.16,60.26,53200.0,41.6818,41.7025,41.6195,41.6887,53200.0
2011-05-23 12:15:00,60.25,60.25,60.17,60.2,46200.0,41.6818,41.6818,41.6264,41.6472,46200.0
2011-05-23 12:20:00,60.2,60.27,60.2,60.23,11500.0,41.6472,41.6956,41.6472,41.6679,11500.0
2011-05-23 12:25:00,60.23,60.27,60.21,60.23,15900.0,41.6679,41.6956,41.6541,41.6679,15900.0
2011-05-23 12:30:00,60.24,60.28,60.24,60.28,22300.0,41.6748,41.7025,41.6748,41.7025,22300.0
2011-05-23 12:35:00,60.27,60.28,60.24,60.25,13300.0,41.6956,41.7025,41.6748,41.6818,13300.0
2011-05-23 12:40:00,60.25,60.28,60.24,60.25,29400.0,41.6818,41.7025,41.6748,41.6818,29400.0
2011-05-23 12:45:00,60.25,60.34,60.24,60.34,23300.0,41.6818,41.744,41.6748,41.744,23300.0
2011-05-23 12:50:00,60.33,60.34,60.24,60.26,30400.0,41.7371,41.744,41.6748,41.6887,30400.0
2011-05-23 12:55:00,60.25,60.31,60.25,60.3,34500.0,41.6818,41.7233,41.6818,41.7163,34500.0
2011-05-23 13:00:00,60.31,60.32,60.29,60.3,18300.0,41.7233,41.7302,41.7094,41.7163,18300.0
2011-05-23 13:05:00,60.31,60.32,60.29,60.32,25500.0,41.7233,41.7302,41.7094,41.7302,25500.0
2011-05-23 13:10:00,60.32,60.32,60.27,60.27,14900.0,41.7302,41.7302,41.6956,41.6956,14900.0
2011-05-23 13:15:00,60.28,60.32,60.26,60.28,33200.0,41.7025,41.7302,41.6887,41.7025,33200.0
2011-05-23 13:20:00,60.27,60.33,60.26,60.33,30300.0,41.6956,41.7371,41.6887,41.7371,30300.0
2011-05-23 13:25:00,60.33,60.33,60.28,60.3,57400.0,41.7371,41.7371,41.7025,41.7163,57400.0
2011-05-23 13:30:00,60.31,60.33,60.29,60.31,27000.0,41.7233,41.7371,41.7094,41.7233,27000.0
2011-05-23 13:35:00,60.31,60.33,60.28,60.32,25000.0,41.7233,41.7371,41.7025,41.7302,25000.0
2011-05-23 13:40:00,60.33,60.34,60.31,60.32,24300.0,41.7371,41.744,41.7233,41.7302,24300.0
2011-05-23 13:45:00,60.31,60.36,60.31,60.36,29400.0,41.7233,41.7579,41.7233,41.7579,29400.0
2011-05-23 13:50:00,60.35,60.36,60.33,60.35,18400.0,41.7509,41.7579,41.7371,41.7509,18400.0
2011-05-23 13:55:00,60.35,60.37,60.31,60.36,23300.0,41.7509,41.7648,41.7233,41.7579,23300.0
2011-05-23 14:00:00,60.36,60.4,60.34,60.37,36000.0,41.7579,41.7855,41.744,41.7648,36000.0
2011-05-23 14:05:00,60.38,60.4,60.34,60.39,18500.0,41.7717,41.7855,41.744,41.7786,18500.0
2011-05-23 14:10:00,60.39,60.39,60.3,60.36,99300.0,41.7786,41.7786,41.7163,41.7579,99300.0
2011-05-23 14:15:00,60.36,60.38,60.32,60.36,100000.0,41.7579,41.7717,41.7302,41.7579,100000.0
2011-05-23 14:20:00,60.35,60.36,60.31,60.35,96400.0,41.7509,41.7579,41.7233,41.7509,96400.0
2011-05-23 14:25:00,60.34,60.39,60.33,60.35,33800.0,41.744,41.7786,41.7371,41.7509,33800.0
2011-05-23 14:30:00,60.35,60.4,60.34,60.39,15900.0,41.7509,41.7855,41.744,41.7786,15900.0
2011-05-23 14:35:00,60.39,60.52,60.39,60.52,65200.0,41.7786,41.8685,41.7786,41.8685,65200.0
2011-05-23 14:40:00,60.52,60.54,60.49,60.54,24100.0,41.8685,41.8824,41.8478,41.8824,24100.0
2011-05-23 14:45:00,60.53,60.54,60.46,60.46,27600.0,41.8755,41.8824,41.827,41.827,27600.0
2011-05-23 14:50:00,60.46,60.51,60.45,60.49,35700.0,41.827,41.8616,41.8201,41.8478,35700.0
2011-05-23 14:55:00,60.49,60.52,60.45,60.49,39300.0,41.8478,41.8685,41.8201,41.8478,39300.0
2011-05-23 15:00:00,60.5,60.53,60.47,60.51,65900.0,41.8547,41.8755,41.8339,41.8616,65900.0
2011-05-23 15:05:00,60.51,60.52,60.37,60.37,155900.0,41.8616,41.8685,41.7648,41.7648,155900.0
2011-05-23 15:10:00,60.37,60.42,60.35,60.35,44000.0,41.7648,41.7994,41.7509,41.7509,44000.0
2011-05-23 15:15:00,60.36,60.44,60.34,60.43,44500.0,41.7579,41.8132,41.744,41.8063,44500.0
2011-05-23 15:20:00,60.43,60.44,60.39,60.4,21700.0,41.8063,41.8132,41.7786,41.7855,21700.0
2011-05-23 15:25:00,60.39,60.39,60.31,60.32,59200.0,41.7786,41.7786,41.7233,41.7302,59200.0
2011-05-23 15:30:00,60.33,60.37,60.32,60.33,52100.0,41.7371,41.7648,41.7302,41.7371,52100.0
2011-05-23 15:35:00,60.33,60.36,60.32,60.33,28900.0,41.7371,41.7579,41.7302,41.7371,28900.0
2011-05-23 15:40:00,60.32,60.39,60.31,60.36,118800.0,41.7302,41.7786,41.7233,41.7579,118800.0
2011-05-23 15:45:00,60.36,60.42,60.33,60.42,68700.0,41.7579,41.7994,41.7371,41.7994,68700.0
2011-05-23 15:50:00,60.43,60.45,60.39,60.39,94300.0,41.8063,41.8201,41.7786,41.7786,94300.0
2011-05-23 15:55:00,60.39,60.49,60.35,60.46,261500.0,41.7786,41.8478,41.7509,41.827,261500.0
2011-05-24 09:30:00,60.66,60.66,59.86,60.13,156500.0,41.9654,41.9654,41.4119,41.5987,156500.0
2011-05-24 09:35:00,60.13,60.16,59.96,60.01,156300.0,41.5987,41.6195,41.4811,41.5157,156300.0
2011-05-24 09:40:00,60.01,60.02,59.92,59.93,51600.0,41.5157,41.5226,41.4535,41.4604,51600.0
2011-05-24 09:45:00,59.92,59.98,59.82,59.82,64200.0,41.4535,41.495,41.3843,41.3843,64200.0
2011-05-24 09:50:00,59.81,59.91,59.75,59.8,73000.0,41.3774,41.4465,41.3358,41.3704,73000.0
2011-05-24 09:55:00,59.79,59.89,59.76,59.87,56600.0,41.3635,41.4327,41.3428,41.4189,56600.0
2011-05-24 10:00:00,59.88,59.97,59.87,59.95,87600.0,41.4258,41.488,41.4189,41.4742,87600.0
2011-05-24 10:05:00,59.96,59.97,59.89,59.96,44400.0,41.4811,41.488,41.4327,41.4811,44400.0
2011-05-24 10:10:00,59.96,60.08,59.96,60.07,54000.0,41.4811,41.5641,41.4811,41.5572,54000.0
2011-05-24 10:15:00,60.07,60.17,60.07,60.15,66200.0,41.5572,41.6264,41.5572,41.6126,66200.0
2011-05-24 10:20:00,60.15,60.24,60.15,60.19,42900.0,41.6126,41.6748,41.6126,41.6402,42900.0
2011-05-24 10:25:00,60.19,60.24,60.16,60.16,25400.0,41.6402,41.6748,41.6195,41.6195,25400.0
2011-05-24 10:30:00,60.17,60.18,60.08,60.09,34600.0,41.6264,41.6333,41.5641,41.5711,34600.0
2011-05-24 10:35:00,60.09,60.14,60.02,60.05,35600.0,41.5711,41.6057,41.5226,41.5434,35600.0
2011-05-24 10:40:00,60.06,60.12,60.02,60.02,39400.0,41.5503,41.5918,41.5226,41.5226,39400.0
2011-05-24 10:45:00,60.03,60.03,59.94,59.97,32300.0,41.5296,41.5296,41.4673,41.488,32300.0
2011-05-24 10:50:00,59.97,59.98,59.95,59.97,29700.0,41.488,41.495,41.4742,41.488,29700.0
2011-05-24 10:55:00,59.97,59.97,59.94,59.95,27400.0,41.488,41.488,41.4673,41.4742,27400.0
2011-05-24 11:00:00,59.95,60.0,59.93,59.99,60800.0,41.4742,41.5088,41.4604,41.5019,60800.0
2011-05-24 11:05:00,59.99,60.0,59.97,59.98,21800.0,41.5019,41.5088,41.488,41.495,21800.0
2011-05-24 11:10:00,59.99,60.0,59.97,59.98,36300.0,41.5019,41.5088,41.488,41.495,36300.0
2011-05-24 11:15:00,59.97,59.99,59.95,59.95,33600.0,41.488,41.5019,41.4742,41.4742,33600.0
2011-05-24 11:20:00,59.95,59.96,59.91,59.91,27800.0,41.4742,41.4811,41.4465,41.4465,27800.0
2011-05-24 11:25:00,59.91,59.93,59.89,59.91,45000.0,41.4465,41.4604,41.4327,41.4465,45000.0
2011-05-24 11:30:00,59.91,59.93,59.89,59.91,25900.0,41.4465,41.4604,41.4327,41.4465,25900.0
2011-05-24 11:35:00,59.91,59.94,59.88,59.88,36800.0,41.4465,41.4673,41.4258,41.4258,36800.0
2011-05-24 11:40:00,59.88,59.94,59.85,59.94,34800.0,41.4258,41.4673,41.405,41.4673,34800.0
2011-05-24 11:45:00,59.93,59.96,59.88,59.93,37100.0,41.4604,41.4811,41.4258,41.4604,37100.0
2011-05-24 11:50:00,59.93,59.96,59.92,59.96,43900.0,41.4604,41.4811,41.4535,41.4811,43900.0
2011-05-24 11:55:00,59.96,60.0,59.95,59.99,22500.0,41.4811,41.5088,41.4742,41.5019,22500.0
2011-05-24 12:00:00,60.0,60.0,59.98,60.0,31400.0,41.5088,41.5088,41.495,41.5088,31400.0
2011-05-24 12:05:00,59.99,60.0,59.98,59.99,25600.0,41.5019,41.5088,41.495,41.5019,25600.0
2011-05-24 12:10:00,60.0,60.06,60.0,60.01,44000.0,41.5088,41.5503,41.5088,41.5157,44000.0
2011-05-24 12:15:00,60.0,60.01,59.97,59.98,24500.0,41.5088,41.5157,41.488,41.495,24500.0
2011-05-24 12:20:00,59.99,59.99,59.93,59.95,25700.0,41.5019,41.5019,41.4604,41.4742,25700.0
2011-05-24 12:25:00,59.95,59.99,59.95,59.96,23100.0,41.4742,41.5019,41.4742,41.4811,23100.0
2011-05-24 12:30:00,59.96,59.99,59.94,59.98,24600.0,41.4811,41.5019,41.4673,41.495,24600.0
2011-05-24 12:35:00,59.99,60.02,59.99,60.01,25400.0,41.5019,41.5226,41.5019,41.5157,25400.0
2011-05-24 12:40:00,60.01,60.03,60.0,60.03,21000.0,41.5157,41.5296,41.5088,41.5296,21000.0
2011-05-24 12:45:00,60.02,60.04,59.97,59.99,39100.0,41.5226,41.5365,41.488,41.5019,39100.0
2011-05-24 12:50:00,60.0,60.02,59.98,59.99,19400.0,41.5088,41.5226,41.495,41.5019,19400.0
2011-05-24 12:55:00,59.98,60.0,59.94,59.98,18300.0,41.495,41.5088,41.4673,41.495,18300.0
2011-05-24 13:00:00,59.97,60.0,59.96,60.0,15900.0,41.488,41.5088,41.4811,41.5088,15900.0
2011-05-24 13:05:00,60.0,60.01,59.98,59.99,21700.0,41.5088,41.5157,41.495,41.5019,21700.0
2011-05-24 13:10:00,59.99,60.0,59.95,59.97,14600.0,41.5019,41.5088,41.4742,41.488,14600.0
2011-05-24 13:15:00,59.98,60.0,59.92,59.95,16300.0,41.495,41.5088,41.4535,41.4742,16300.0
2011-05-24 13:20:00,59.95,59.95,59.93,59.95,21600.0,41.4742,41.4742,41.4604,41.4742,21600.0
2011-05-24 13:25:00,59.96,60.0,59.93,59.98,16000.0,41.4811,41.5088,41.4604,41.495,16000.0
2011-05-24 13:30:00,59.97,60.0,59.96,59.97,18300.0,41.488,41.5088,41.4811,41.488,18300.0
2011-05-24 13:35:00,59.96,59.97,59.92,59.97,16900.0,41.4811,41.488,41.4535,41.488,16900.0
2011-05-24 13:40:00,59.96,59.99,59.92,59.99,18600.0,41.4811,41.5019,41.4535,41.5019,18600.0
2011-05-24 13:45:00,60.0,60.0,59.97,59.98,25900.0,41.5088,41.5088,41.488,41.495,25900.0
2011-05-24 13:50:00,59.98,60.0,59.97,60.0,21500.0,41.495,41.5088,41.488,41.5088,21500.0
2011-05-24 13:55:00,60.0,60.0,59.98,60.0,14100.0,41.5088,41.5088,41.495,41.5088,14100.0
2011-05-24 14:00:00,60.0,60.0,59.93,59.97,36100.0,41.5088,41.5088,41.4604,41.488,36100.0
2011-05-24 14:05:00,59.97,59.98,59.94,59.98,18700.0,41.488,41.495,41.4673,41.495,18700.0
2011-05-24 14:10:00,59.99,59.99,59.92,59.96,28300.0,41.5019,41.5019,41.4535,41.4811,28300.0
2011-05-24 14:15:00,59.98,60.0,59.94,59.98,32600.0,41.495,41.5088,41.4673,41.495,32600.0
2011-05-24 14:20:00,59.97,59.99,59.94,59.99,48100.0,41.488,41.5019,41.4673,41.5019,48100.0
2011-05-24 14:25:00,59.98,59.98,59.95,59.97,19100.0,41.495,41.495,41.4742,41.488,19100.0
2011-05-24 14:30:00,59.97,59.99,59.94,59.94,18300.0,41.488,41.5019,41.4673,41.4673,18300.0
2011-05-24 14:35:00,59.95,59.96,59.92,59.93,33300.0,41.4742,41.4811,41.4535,41.4604,33300.0
2011-05-24 14:40:00,59.92,59.95,59.92,59.94,21200.0,41.4535,41.4742,41.4535,41.4673,21200.0
2011-05-24 14:45:00,59.94,59.99,59.94,59.97,39100.0,41.4673,41.5019,41.4673,41.488,39100.0
2011-05-24 14:50:00,59.97,59.99,59.96,59.99,36800.0,41.488,41.5019,41.4811,41.5019,36800.0
2011-05-24 14:55:00,59.98,60.0,59.98,60.0,52900.0,41.495,41.5088,41.495,41.5088,52900.0
2011-05-24 15:00:00,59.99,60.11,59.99,60.1,40700.0,41.5019,41.5849,41.5019,41.578,40700.0
2011-05-24 15:05:00,60.1,60.12,60.05,60.12,31400.0,41.578,41.5918,41.5434,41.5918,31400.0
2011-05-24 15:10:00,60.12,60.12,60.01,60.04,37800.0,41.5918,41.5918,41.5157,41.5365,37800.0
2011-05-24 15:15:00,60.04,60.04,59.98,59.98,94800.0,41.5365,41.5365,41.495,41.495,94800.0
2011-05-24 15:20:00,59.99,60.0,59.97,59.99,40200.0,41.5019,41.5088,41.488,41.5019,40200.0
2011-05-24 15:25:00,59.99,60.0,59.97,59.98,37100.0,41.5019,41.5088,41.488,41.495,37100.0
2011-05-24 15:30:00,59.99,60.0,59.97,60.0,61500.0,41.5019,41.5088,41.488,41.5088,61500.0
2011-05-24 15:35:00,60.0,60.0,59.98,59.98,46200.0,41.5088,41.5088,41.495,41.495,46200.0
2011-05-24 15:40:00,59.98,60.0,59.92,59.94,122700.0,41.495,41.5088,41.4535,41.4673,122700.0
2011-05-24 15:45:00,59.94,59.95,59.88,59.91,62000.0,41.4673,41.4742,41.4258,41.4465,62000.0
2011-05-24 15:50:00,59.91,59.96,59.89,59.9,104500.0,41.4465,41.4811,41.4327,41.4396,104500.0
2011-05-24 15:55:00,59.9,59.94,59.87,59.93,223700.0,41.4396,41.4673,41.4189,41.4604,223700.0
2011-05-25 09:30:00,59.99,60.0,59.75,59.79,128400.0,41.5019,41.5088,41.3358,41.3635,128400.0
2011-05-25 09:35:00,59.79,59.82,59.72,59.77,76200.0,41.3635,41.3843,41.3151,41.3497,76200.0
2011-05-25 09:40:00,59.78,59.8,59.62,59.69,101500.0,41.3566,41.3704,41.2459,41.2943,101500.0
2011-05-25 09:45:00,59.69,59.95,59.68,59.94,59000.0,41.2943,41.4742,41.2874,41.4673,59000.0
2011-05-25 09:50:00,59.93,59.93,59.84,59.85,34400.0,41.4604,41.4604,41.3981,41.405,34400.0
2011-05-25 09:55:00,59.85,59.86,59.74,59.77,50600.0,41.405,41.4119,41.3289,41.3497,50600.0
2011-05-25 10:00:00,59.76,59.82,59.73,59.74,57200.0,41.3428,41.3843,41.322,41.3289,57200.0
2011-05-25 10:05:00,59.74,59.75,59.62,59.67,92800.0,41.3289,41.3358,41.2459,41.2805,92800.0
2011-05-25 10:10:00,59.67,59.68,59.59,59.67,47400.0,41.2805,41.2874,41.2252,41.2805,47400.0
2011-05-25 10:15:00,59.68,59.7,59.65,59.66,31400.0,41.2874,41.3013,41.2667,41.2736,31400.0
2011-05-25 10:20:00,59.66,59.66,59.6,59.63,88500.0,41.2736,41.2736,41.2321,41.2528,88500.0
2011-05-25 10:25:00,59.63,59.69,59.62,59.69,113300.0,41.2528,41.2943,41.2459,41.2943,113300.0
2011-05-25 10:30:00,59.69,59.69,59.63,59.66,42300.0,41.2943,41.2943,41.2528,41.2736,42300.0
2011-05-25 10:35:00,59.66,59.69,59.6,59.62,63000.0,41.2736,41.2943,41.2321,41.2459,63000.0
2011-05-25 10:40:00,59.62,59.67,59.62,59.65,30300.0,41.2459,41.2805,41.2459,41.2667,30300.0
2011-05-25 10:45:00,59.65,59.65,59.55,59.55,40700.0,41.2667,41.2667,41.1975,41.1975,40700.0
2011-05-25 10:50:00,59.55,59.57,59.53,59.54,45600.0,41.1975,41.2113,41.1836,41.1906,45600.0
2011-05-25 10:55:00,59.53,59.64,59.53,59.6,60500.0,41.1836,41.2597,41.1836,41.2321,60500.0
2011-05-25 11:00:00,59.61,59.62,59.58,59.58,22700.0,41.239,41.2459,41.2182,41.2182,22700.0
2011-05-25 11:05:00,59.59,59.65,59.58,59.58,40700.0,41.2252,41.2667,41.2182,41.2182,40700.0
2011-05-25 11:10:00,59.59,59.63,59.58,59.61,30400.0,41.2252,41.2528,41.2182,41.239,30400.0
2011-05-25 11:15:00,59.61,59.65,59.6,59.62,21100.0,41.239,41.2667,41.2321,41.2459,21100.0
2011-05-25 11:20:00,59.63,59.68,59.63,59.68,23600.0,41.2528,41.2874,41.2528,41.2874,23600.0
2011-05-25 11:25:00,59.68,59.71,59.65,59.65,23900.0,41.2874,41.3082,41.2667,41.2667,23900.0
2011-05-25 11:30:00,59.65,59.66,59.59,59.62,23700.0,41.2667,41.2736,41.2252,41.2459,23700.0
2011-05-25 11:35:00,59.61,59.72,59.61,59.71,28200.0,41.239,41.3151,41.239,41.3082,28200.0
2011-05-25 11:40:00,59.71,59.79,59.71,59.77,35900.0,41.3082,41.3635,41.3082,41.3497,35900.0
2011-05-25 11:45:00,59.78,59.83,59.77,59.8,105400.0,41.3566,41.3912,41.3497,41.3704,105400.0
2011-05-25 11:50:00,59.81,59.89,59.81,59.82,49500.0,41.3774,41.4327,41.3774,41.3843,49500.0
2011-05-25 11:55:00,59.82,59.89,59.8,59.87,40200.0,41.3843,41.4327,41.3704,41.4189,40200.0
2011-05-25 12:00:00,59.88,59.9,59.86,59.9,10900.0,41.4258,41.4396,41.4119,41.4396,10900.0
2011-05-25 12:05:00,59.9,59.91,59.86,59.87,13800.0,41.4396,41.4465,41.4119,41.4189,13800.0
2011-05-25 12:10:00,59.88,59.92,59.87,59.91,21300.0,41.4258,41.4535,41.4189,41.4465,21300.0
2011-05-25 12:15:00,59.91,59.91,59.88,59.89,19800.0,41.4465,41.4465,41.4258,41.4327,19800.0
2011-05-25 12:20:00,59.89,59.9,59.86,59.86,18100.0,41.4327,41.4396,41.4119,41.4119,18100.0
2011-05-25 12:25:00,59.86,59.87,59.86,59.86,14300.0,41.4119,41.4189,41.4119,41.4119,14300.0
2011-05-25 12:30:00,59.87,59.91,59.85,59.88,36400.0,41.4189,41.4465,41.405,41.4258,36400.0
2011-05-25 12:35:00,59.88,59.9,59.87,59.89,21600.0,41.4258,41.4396,41.4189,41.4327,21600.0
2011-05-25 12:40:00,59.89,59.89,59.85,59.88,30800.0,41.4327,41.4327,41.405,41.4258,30800.0
2011-05-25 12:45:00,59.89,59.9,59.87,59.87,22000.0,41.4327,41.4396,41.4189,41.4189,22000.0
2011-05-25 12:50:00,59.87,59.89,59.87,59.88,15900.0,41.4189,41.4327,41.4189,41.4258,15900.0
2011-05-25 12:55:00,59.88,59.92,59.86,59.92,25200.0,41.4258,41.4535,41.4119,41.4535,25200.0
2011-05-25 13:00:00,59.91,59.96,59.91,59.95,23500.0,41.4465,41.4811,41.4465,41.4742,23500.0
2011-05-25 13:05:00,59.95,59.95,59.88,59.89,33400.0,41.4742,41.4742,41.4258,41.4327,33400.0
2011-05-25 13:10:00,59.89,59.9,59.87,59.9,21700.0,41.4327,41.4396,41.4189,41.4396,21700.0
2011-05-25 13:15:00,59.89,59.93,59.89,59.93,20500.0,41.4327,41.4604,41.4327,41.4604,20500.0
2011-05-25 13:20:00,59.92,59.94,59.87,59.87,26000.0,41.4535,41.4673,41.4189,41.4189,26000.0
2011-05-25 13:25:00,59.87,59.89,59.84,59.84,20200.0,41.4189,41.4327,41.3981,41.3981,20200.0
2011-05-25 13:30:00,59.83,59.9,59.83,59.88,23000.0,41.3912,41.4396,41.3912,41.4258,23000.0
2011-05-25 13:35:00,59.88,59.89,59.8,59.8,17800.0,41.4258,41.4327,41.3704,41.3704,17800.0
2011-05-25 13:40:00,59.8,59.82,59.76,59.8,36500.0,41.3704,41.3843,41.3428,41.3704,36500.0
2011-05-25 13:45:00,59.8,59.81,59.74,59.74,61400.0,41.3704,41.3774,41.3289,41.3289,61400.0
2011-05-25 13:50:00,59.74,59.79,59.74,59.78,17100.0,41.3289,41.3635,41.3289,41.3566,17100.0
2011-05-25 13:55:00,59.78,59.79,59.73,59.75,13300.0,41.3566,41.3635,41.322,41.3358,13300.0
2011-05-25 14:00:00,59.74,59.77,59.71,59.74,15900.0,41.3289,41.3497,41.3082,41.3289,15900.0
2011-05-25 14:05:00,59.75,59.77,59.72,59.76,19600.0,41.3358,41.3497,41.3151,41.3428,19600.0
2011-05-25 14:10:00,59.76,59.8,59.74,59.78,15400.0,41.3428,41.3704,41.3289,41.3566,15400.0
2011-05-25 14:15:00,59.79,59.82,59.78,59.78,26300.0,41.3635,41.3843,41.3566,41.3566,26300.0
2011-05-25 14:20:00,59.79,59.79,59.75,59.76,21400.0,41.3635,41.3635,41.3358,41.3428,21400.0
2011-05-25 14:25:00,59.77,59.86,59.77,59.85,20700.0,41.3497,41.4119,41.3497,41.405,20700.0
2011-05-25 14:30:00,59.85,59.86,59.8,59.83,40200.0,41.405,41.4119,41.3704,41.3912,40200.0
2011-05-25 14:35:00,59.83,59.86,59.74,59.75,30100.0,41.3912,41.4119,41.3289,41.3358,30100.0
2011-05-25 14:40:00,59.75,59.75,59.69,59.7,38300.0,41.3358,41.3358,41.2943,41.3013,38300.0
2011-05-25 14:45:00,59.7,59.73,59.68,59.7,53700.0,41.3013,41.322,41.2874,41.3013,53700.0
2011-05-25 14:50:00,59.7,59.78,59.69,59.71,31300.0,41.3013,41.3566,41.2943,41.3082,31300.0
2011-05-25 14:55:00,59.7,59.78,59.7,59.78,32000.0,41.3013,41.3566,41.3013,41.3566,32000.0
2011-05-25 15:00:00,59.77,59.87,59.74,59.86,53300.0,41.3497,41.4189,41.3289,41.4119,53300.0
2011-05-25 15:05:00,59.86,59.98,59.85,59.94,66300.0,41.4119,41.495,41.405,41.4673,66300.0
2011-05-25 15:10:00,59.94,60.02,59.94,59.97,65800.0,41.4673,41.5226,41.4673,41.488,65800.0
2011-05-25 15:15:00,59.98,60.0,59.95,59.98,36400.0,41.495,41.5088,41.4742,41.495,36400.0
2011-05-25 15:20:00,59.98,60.0,59.92,59.94,23200.0,41.495,41.5088,41.4535,41.4673,23200.0
2011-05-25 15:25:00,59.94,59.95,59.91,59.94,35200.0,41.4673,41.4742,41.4465,41.4673,35200.0
2011-05-25 15:30:00,59.95,59.95,59.82,59.83,66600.0,41.4742,41.4742,41.3843,41.3912,66600.0
2011-05-25 15:35:00,59.82,59.84,59.78,59.79,42400.0,41.3843,41.3981,41.3566,41.3635,42400.0
2011-05-25 15:40:00,59.8,59.84,59.78,59.82,34100.0,41.3704,41.3981,41.3566,41.3843,34100.0
2011-05-25 15:45:00,59.82,59.84,59.78,59.82,57900.0,41.3843,41.3981,41.3566,41.3843,57900.0
2011-05-25 15:50:00,59.82,59.85,59.78,59.78,54600.0,41.3843,41.405,41.3566,41.3566,54600.0
2011-05-25 15:55:00,59.79,59.84,59.76,59.84,165200.0,41.3635,41.3981,41.3428,41.3981,165200.0
2011-05-26 09:30:00,59.52,59.8,59.43,59.6,107000.0,41.1767,41.3704,41.1145,41.2321,107000.0
2011-05-26 09:35:00,59.61,59.68,59.5,59.62,70000.0,41.239,41.2874,41.1629,41.2459,70000.0
2011-05-26 09:40:00,59.63,59.7,59.53,59.54,62700.0,41.2528,41.3013,41.1836,41.1906,62700.0
2011-05-26 09:45:00,59.54,59.59,59.52,59.57,34400.0,41.1906,41.2252,41.1767,41.2113,34400.0
2011-05-26 09:50:00,59.58,59.6,59.4,59.42,48700.0,41.2182,41.2321,41.0937,41.1075,48700.0
2011-05-26 09:55:00,59.43,59.43,59.25,59.28,90200.0,41.1145,41.1145,40.9899,41.0107,90200.0
2011-05-26 10:00:00,59.3,59.36,59.27,59.35,34300.0,41.0245,41.066,41.0038,41.0591,34300.0
2011-05-26 10:05:00,59.34,59.41,59.3,59.35,69500.0,41.0522,41.1006,41.0245,41.0591,69500.0
2011-05-26 10:10:00,59.35,59.37,59.19,59.27,39800.0,41.0591,41.073,40.9484,41.0038,39800.0
2011-05-26 10:15:00,59.27,59.29,59.24,59.28,48800.0,41.0038,41.0176,40.983,41.0107,48800.0
2011-05-26 10:20:00,59.27,59.42,59.24,59.38,38100.0,41.0038,41.1075,40.983,41.0799,38100.0
2011-05-26 10:25:00,59.39,59.4,59.32,59.36,33700.0,41.0868,41.0937,41.0384,41.066,33700.0
2011-05-26 10:30:00,59.36,59.42,59.36,59.42,39600.0,41.066,41.1075,41.066,41.1075,39600.0
2011-05-26 10:35:00,59.42,59.48,59.4,59.47,47600.0,41.1075,41.1491,41.0937,41.1421,47600.0
2011-05-26 10:40:00,59.46,59.47,59.36,59.36,32400.0,41.1352,41.1421,41.066,41.066,32400.0
2011-05-26 10:45:00,59.37,59.41,59.34,59.39,33700.0,41.073,41.1006,41.0522,41.0868,33700.0
2011-05-26 10:50:00,59.38,59.41,59.35,59.39,39400.0,41.0799,41.1006,41.0591,41.0868,39400.0
2011-05-26 10:55:00,59.39,59.42,59.35,59.4,33400.0,41.0868,41.1075,41.0591,41.0937,33400.0
2011-05-26 11:00:00,59.41,59.43,59.38,59.39,45300.0,41.1006,41.1145,41.0799,41.0868,45300.0
2011-05-26 11:05:00,59.39,59.43,59.38,59.43,21900.0,41.0868,41.1145,41.0799,41.1145,21900.0
2011-05-26 11:10:00,59.42,59.43,59.4,59.41,17400.0,41.1075,41.1145,41.0937,41.1006,17400.0
2011-05-26 11:15:00,59.4,59.43,59.38,59.41,25100.0,41.0937,41.1145,41.0799,41.1006,25100.0
2011-05-26 11:20:00,59.42,59.43,59.41,59.42,9000.0,41.1075,41.1145,41.1006,41.1075,9000.0
2011-05-26 11:25:00,59.42,59.44,59.39,59.41,38400.0,41.1075,41.1214,41.0868,41.1006,38400.0
2011-05-26 11:30:00,59.42,59.44,59.4,59.43,33800.0,41.1075,41.1214,41.0937,41.1145,33800.0
2011-05-26 11:35:00,59.42,59.44,59.42,59.43,22800.0,41.1075,41.1214,41.1075,41.1145,22800.0
2011-05-26 11:40:00,59.43,59.45,59.42,59.45,38100.0,41.1145,41.1283,41.1075,41.1283,38100.0
2011-05-26 11:45:00,59.44,59.45,59.41,59.44,13500.0,41.1214,41.1283,41.1006,41.1214,13500.0
2011-05-26 11:50:00,59.45,59.51,59.44,59.5,26500.0,41.1283,41.1698,41.1214,41.1629,26500.0
2011-05-26 11:55:00,59.5,59.54,59.5,59.54,13800.0,41.1629,41.1906,41.1629,41.1906,13800.0
2011-05-26 12:00:00,59.54,59.54,59.48,59.48,15300.0,41.1906,41.1906,41.1491,41.1491,15300.0
2011-05-26 12:05:00,59.49,59.55,59.49,59.54,12500.0,41.156,41.1975,41.156,41.1906,12500.0
2011-05-26 12:10:00,59.55,59.63,59.55,59.61,33300.0,41.1975,41.2528,41.1975,41.239,33300.0
2011-05-26 12:15:00,59.62,59.67,59.59,59.6,21500.0,41.2459,41.2805,41.2252,41.2321,21500.0
2011-05-26 12:20:00,59.6,59.65,59.59,59.6,12600.0,41.2321,41.2667,41.2252,41.2321,12600.0
2011-05-26 12:25:00,59.6,59.66,59.59,59.63,20900.0,41.2321,41.2736,41.2252,41.2528,20900.0
2011-05-26 12:30:00,59.63,59.68,59.63,59.63,31700.0,41.2528,41.2874,41.2528,41.2528,31700.0
2011-05-26 12:35:00,59.62,59.68,59.59,59.67,23000.0,41.2459,41.2874,41.2252,41.2805,23000.0
2011-05-26 12:40:00,59.66,59.72,59.65,59.7,20200.0,41.2736,41.3151,41.2667,41.3013,20200.0
2011-05-26 12:45:00,59.7,59.77,59.7,59.76,37800.0,41.3013,41.3497,41.3013,41.3428,37800.0
2011-05-26 12:50:00,59.75,59.77,59.71,59.74,17000.0,41.3358,41.3497,41.3082,41.3289,17000.0
2011-05-26 12:55:00,59.74,59.76,59.73,59.73,15700.0,41.3289,41.3428,41.322,41.322,15700.0
2011-05-26 13:00:00,59.72,59.82,59.72,59.8,25100.0,41.3151,41.3843,41.3151,41.3704,25100.0
2011-05-26 13:05:00,59.8,59.81,59.73,59.76,22900.0,41.3704,41.3774,41.322,41.3428,22900.0
2011-05-26 13:10:00,59.75,59.8,59.74,59.75,17900.0,41.3358,41.3704,41.3289,41.3358,17900.0
2011-05-26 13:15:00,59.75,59.83,59.75,59.77,37700.0,41.3358,41.3912,41.3358,41.3497,37700.0
2011-05-26 13:20:00,59.77,59.84,59.76,59.81,20700.0,41.3497,41.3981,41.3428,41.3774,20700.0
2011-05-26 13:25:00,59.8,59.86,59.75,59.75,39600.0,41.3704,41.4119,41.3358,41.3358,39600.0
2011-05-26 13:30:00,59.75,59.77,59.73,59.77,31600.0,41.3358,41.3497,41.322,41.3497,31600.0
2011-05-26 13:35:00,59.77,59.77,59.7,59.7,29100.0,41.3497,41.3497,41.3013,41.3013,29100.0
2011-05-26 13:40:00,59.71,59.75,59.67,59.75,23700.0,41.3082,41.3358,41.2805,41.3358,23700.0
2011-05-26 13:45:00,59.75,59.76,59.72,59.72,10000.0,41.3358,41.3428,41.3151,41.3151,10000.0
2011-05-26 13:50:00,59.73,59.81,59.72,59.74,26600.0,41.322,41.3774,41.3151,41.3289,26600.0
2011-05-26 13:55:00,59.75,59.8,59.74,59.8,13700.0,41.3358,41.3704,41.3289,41.3704,13700.0
2011-05-26 14:00:00,59.8,59.84,59.8,59.81,21200.0,41.3704,41.3981,41.3704,41.3774,21200.0
2011-05-26 14:05:00,59.8,59.82,59.8,59.81,11600.0,41.3704,41.3843,41.3704,41.3774,11600.0
2011-05-26 14:10:00,59.8,59.81,59.74,59.76,37800.0,41.3704,41.3774,41.3289,41.3428,37800.0
2011-05-26 14:15:00,59.75,59.75,59.7,59.72,37700.0,41.3358,41.3358,41.3013,41.3151,37700.0
2011-05-26 14:20:00,59.72,59.73,59.7,59.71,30500.0,41.3151,41.322,41.3013,41.3082,30500.0
2011-05-26 14:25:00,59.7,59.74,59.68,59.7,58500.0,41.3013,41.3289,41.2874,41.3013,58500.0
2011-05-26 14:30:00,59.7,59.73,59.69,59.73,35600.0,41.3013,41.322,41.2943,41.322,35600.0
2011-05-26 14:35:00,59.73,59.73,59.68,59.7,46000.0,41.322,41.322,41.2874,41.3013,46000.0
2011-05-26 14:40:00,59.7,59.73,59.68,59.7,43000.0,41.3013,41.322,41.2874,41.3013,43000.0
2011-05-26 14:45:00,59.7,59.73,59.68,59.73,36500.0,41.3013,41.322,41.2874,41.322,36500.0
2011-05-26 14:50:00,59.72,59.73,59.68,59.69,22900.0,41.3151,41.322,41.2874,41.2943,22900.0
2011-05-26 14:55:00,59.69,59.7,59.64,59.67,76000.0,41.2943,41.3013,41.2597,41.2805,76000.0
2011-05-26 15:00:00,59.67,59.7,59.66,59.67,46400.0,41.2805,41.3013,41.2736,41.2805,46400.0
2011-05-26 15:05:00,59.68,59.71,59.67,59.7,45100.0,41.2874,41.3082,41.2805,41.3013,45100.0
2011-05-26 15:10:00,59.7,59.71,59.65,59.65,38200.0,41.3013,41.3082,41.2667,41.2667,38200.0
2011-05-26 15:15:00,59.65,59.67,59.63,59.66,38200.0,41.2667,41.2805,41.2528,41.2736,38200.0
2011-05-26 15:20:00,59.66,59.74,59.66,59.72,28800.0,41.2736,41.3289,41.2736,41.3151,28800.0
2011-05-26 15:25:00,59.72,59.8,59.72,59.8,30700.0,41.3151,41.3704,41.3151,41.3704,30700.0
2011-05-26 15:30:00,59.8,59.83,59.78,59.82,42400.0,41.3704,41.3912,41.3566,41.3843,42400.0
2011-05-26 15:35:00,59.81,59.86,59.79,59.86,57400.0,41.3774,41.4119,41.3635,41.4119,57400.0
2011-05-26 15:40:00,59.86,59.88,59.79,59.79,43000.0,41.4119,41.4258,41.3635,41.3635,43000.0
2011-05-26 15:45:00,59.79,59.8,59.73,59.76,70300.0,41.3635,41.3704,41.322,41.3428,70300.0
2011-05-26 15:50:00,59.76,59.8,59.76,59.76,59300.0,41.3428,41.3704,41.3428,41.3428,59300.0
2011-05-26 15:55:00,59.76,59.77,59.7,59.75,205900.0,41.3428,41.3497,41.3013,41.3358,205900.0
2011-05-27 09:30:00,59.55,59.9,59.44,59.81,128400.0,41.1975,41.4396,41.1214,41.3774,128400.0
2011-05-27 09:35:00,59.79,59.8,59.6,59.72,66400.0,41.3635,41.3704,41.2321,41.3151,66400.0
2011-05-27 09:40:00,59.72,59.73,59.64,59.64,63900.0,41.3151,41.322,41.2597,41.2597,63900.0
2011-05-27 09:45:00,59.64,59.66,59.55,59.57,65700.0,41.2597,41.2736,41.1975,41.2113,65700.0
2011-05-27 09:50:00,59.57,59.6,59.54,59.57,39600.0,41.2113,41.2321,41.1906,41.2113,39600.0
2011-05-27 09:55:00,59.57,59.59,59.47,59.47,33100.0,41.2113,41.2252,41.1421,41.1421,33100.0
2011-05-27 10:00:00,59.47,59.47,59.37,59.37,41900.0,41.1421,41.1421,41.073,41.073,41900.0
2011-05-27 10:05:00,59.38,59.39,59.36,59.39,39500.0,41.0799,41.0868,41.066,41.0868,39500.0
2011-05-27 10:10:00,59.37,59.38,59.35,59.36,37200.0,41.073,41.0799,41.0591,41.066,37200.0
2011-05-27 10:15:00,59.36,59.38,59.32,59.37,61700.0,41.066,41.0799,41.0384,41.073,61700.0
2011-05-27 10:20:00,59.37,59.37,59.28,59.28,30100.0,41.073,41.073,41.0107,41.0107,30100.0
2011-05-27 10:25:00,59.29,59.31,59.25,59.3,78700.0,41.0176,41.0314,40.9899,41.0245,78700.0
2011-05-27 10:30:00,59.3,59.32,59.27,59.27,52200.0,41.0245,41.0384,41.0038,41.0038,52200.0
2011-05-27 10:35:00,59.27,59.32,59.27,59.3,50700.0,41.0038,41.0384,41.0038,41.0245,50700.0
2011-05-27 10:40:00,59.29,59.33,59.28,59.31,73300.0,41.0176,41.0453,41.0107,41.0314,73300.0
2011-05-27 10:45:00,59.31,59.37,59.31,59.32,63600.0,41.0314,41.073,41.0314,41.0384,63600.0
2011-05-27 10:50:00,59.32,59.32,59.28,59.3,19400.0,41.0384,41.0384,41.0107,41.0245,19400.0
2011-05-27 10:55:00,59.3,59.36,59.3,59.35,28700.0,41.0245,41.066,41.0245,41.0591,28700.0
2011-05-27 11:00:00,59.35,59.41,59.34,59.4,40500.0,41.0591,41.1006,41.0522,41.0937,40500.0
2011-05-27 11:05:00,59.4,59.42,59.37,59.38,28100.0,41.0937,41.1075,41.073,41.0799,28100.0
2011-05-27 11:10:00,59.38,59.4,59.33,59.35,77500.0,41.0799,41.0937,41.0453,41.0591,77500.0
2011-05-27 11:15:00,59.35,59.38,59.34,59.38,74200.0,41.0591,41.0799,41.0522,41.0799,74200.0
2011-05-27 11:20:00,59.38,59.39,59.34,59.35,24900.0,41.0799,41.0868,41.0522,41.0591,24900.0
2011-05-27 11:25:00,59.35,59.38,59.33,59.37,25400.0,41.0591,41.0799,41.0453,41.073,25400.0
2011-05-27 11:30:00,59.38,59.38,59.34,59.35,15300.0,41.0799,41.0799,41.0522,41.0591,15300.0
2011-05-27 11:35:00,59.35,59.36,59.3,59.32,36600.0,41.0591,41.066,41.0245,41.0384,36600.0
2011-05-27 11:40:00,59.32,59.34,59.3,59.32,73600.0,41.0384,41.0522,41.0245,41.0384,73600.0
2011-05-27 11:45:00,59.31,59.36,59.31,59.35,12700.0,41.0314,41.066,41.0314,41.0591,12700.0
2011-05-27 11:50:00,59.35,59.36,59.31,59.31,15400.0,41.0591,41.066,41.0314,41.0314,15400.0
2011-05-27 11:55:00,59.31,59.37,59.31,59.37,22800.0,41.0314,41.073,41.0314,41.073,22800.0
2011-05-27 12:00:00,59.38,59.4,59.36,59.37,20300.0,41.0799,41.0937,41.066,41.073,20300.0
2011-05-27 12:05:00,59.37,59.37,59.34,59.36,21000.0,41.073,41.073,41.0522,41.066,21000.0
2011-05-27 12:10:00,59.37,59.38,59.34,59.37,19100.0,41.073,41.0799,41.0522,41.073,19100.0
2011-05-27 12:15:00,59.37,59.4,59.37,59.4,16300.0,41.073,41.0937,41.073,41.0937,16300.0
2011-05-27 12:20:00,59.39,59.41,59.39,59.4,10800.0,41.0868,41.1006,41.0868,41.0937,10800.0
2011-05-27 12:25:00,59.4,59.42,59.39,59.41,17000.0,41.0937,41.1075,41.0868,41.1006,17000.0
2011-05-27 12:30:00,59.42,59.44,59.42,59.44,10900.0,41.1075,41.1214,41.1075,41.1214,10900.0
2011-05-27 12:35:00,59.44,59.46,59.44,59.46,6700.0,41.1214,41.1352,41.1214,41.1352,6700.0
2011-05-27 12:40:00,59.45,59.46,59.44,59.45,20000.0,41.1283,41.1352,41.1214,41.1283,20000.0
2011-05-27 12:45:00,59.46,59.47,59.45,59.47,12400.0,41.1352,41.1421,41.1283,41.1421,12400.0
2011-05-27 12:50:00,59.47,59.47,59.39,59.39,42200.0,41.1421,41.1421,41.0868,41.0868,42200.0
2011-05-27 12:55:00,59.39,59.4,59.35,59.36,44200.0,41.0868,41.0937,41.0591,41.066,44200.0
2011-05-27 13:00:00,59.36,59.36,59.35,59.35,22200.0,41.066,41.066,41.0591,41.0591,22200.0
2011-05-27 13:05:00,59.35,59.36,59.34,59.34,20100.0,41.0591,41.066,41.0522,41.0522,20100.0
2011-05-27 13:10:00,59.34,59.35,59.32,59.32,45700.0,41.0522,41.0591,41.0384,41.0384,45700.0
2011-05-27 13:15:00,59.32,59.35,59.31,59.34,15400.0,41.0384,41.0591,41.0314,41.0522,15400.0
2011-05-27 13:20:00,59.33,59.34,59.31,59.33,23400.0,41.0453,41.0522,41.0314,41.0453,23400.0
2011-05-27 13:25:00,59.33,59.33,59.3,59.31,15100.0,41.0453,41.0453,41.0245,41.0314,15100.0
2011-05-27 13:30:00,59.31,59.31,59.3,59.31,22700.0,41.0314,41.0314,41.0245,41.0314,22700.0
2011-05-27 13:35:00,59.3,59.31,59.27,59.28,27500.0,41.0245,41.0314,41.0038,41.0107,27500.0
2011-05-27 13:40:00,59.28,59.31,59.28,59.31,20900.0,41.0107,41.0314,41.0107,41.0314,20900.0
2011-05-27 13:45:00,59.3,59.31,59.29,59.3,25300.0,41.0245,41.0314,41.0176,41.0245,25300.0
2011-05-27 13:50:00,59.31,59.32,59.3,59.31,21000.0,41.0314,41.0384,41.0245,41.0314,21000.0
2011-05-27 13:55:00,59.31,59.31,59.29,59.29,51800.0,41.0314,41.0314,41.0176,41.0176,51800.0
2011-05-27 14:00:00,59.29,59.3,59.26,59.27,49000.0,41.0176,41.0245,40.9969,41.0038,49000.0
2011-05-27 14:05:00,59.27,59.28,59.25,59.27,22900.0,41.0038,41.0107,40.9899,41.0038,22900.0
2011-05-27 14:10:00,59.27,59.27,59.24,59.26,31800.0,41.0038,41.0038,40.983,40.9969,31800.0
2011-05-27 14:15:00,59.26,59.27,59.25,59.27,13800.0,40.9969,41.0038,40.9899,41.0038,13800.0
2011-05-27 14:20:00,59.27,59.27,59.26,59.27,9700.0,41.0038,41.0038,40.9969,41.0038,9700.0
2011-05-27 14:25:00,59.26,59.27,59.25,59.25,15900.0,40.9969,41.0038,40.9899,40.9899,15900.0
2011-05-27 14:30:00,59.25,59.26,59.19,59.19,51800.0,40.9899,40.9969,40.9484,40.9484,51800.0
2011-05-27 14:35:00,59.2,59.2,59.18,59.19,34200.0,40.9553,40.9553,40.9415,40.9484,34200.0
2011-05-27 14:40:00,59.18,59.19,59.12,59.13,50400.0,40.9415,40.9484,40.9,40.9069,50400.0
2011-05-27 14:45:00,59.13,59.21,59.13,59.19,44600.0,40.9069,40.9623,40.9069,40.9484,44600.0
2011-05-27 14:50:00,59.18,59.25,59.18,59.25,33700.0,40.9415,40.9899,40.9415,40.9899,33700.0
2011-05-27 14:55:00,59.25,59.25,59.15,59.17,75300.0,40.9899,40.9899,40.9208,40.9346,75300.0
2011-05-27 15:00:00,59.17,59.21,59.16,59.2,45700.0,40.9346,40.9623,40.9277,40.9553,45700.0
2011-05-27 15:05:00,59.2,59.25,59.19,59.25,28700.0,40.9553,40.9899,40.9484,40.9899,28700.0
2011-05-27 15:10:00,59.25,59.25,59.21,59.22,28500.0,40.9899,40.9899,40.9623,40.9692,28500.0
2011-05-27 15:15:00,59.22,59.22,59.19,59.2,26200.0,40.9692,40.9692,40.9484,40.9553,26200.0
2011-05-27 15:20:00,59.2,59.2,59.16,59.17,30500.0,40.9553,40.9553,40.9277,40.9346,30500.0
2011-05-27 15:25:00,59.17,59.22,59.17,59.2,52800.0,40.9346,40.9692,40.9346,40.9553,52800.0
2011-05-27 15:30:00,59.2,59.27,59.18,59.27,63000.0,40.9553,41.0038,40.9415,41.0038,63000.0
2011-05-27 15:35:00,59.27,59.3,59.26,59.28,57800.0,41.0038,41.0245,40.9969,41.0107,57800.0
2011-05-27 15:40:00,59.27,59.28,59.24,59.26,69300.0,41.0038,41.0107,40.983,40.9969,69300.0
2011-05-27 15:45:00,59.27,59.3,59.26,59.28,58900.0,41.0038,41.0245,40.9969,41.0107,58900.0
2011-05-27 15:50:00,59.29,59.32,59.23,59.29,207900.0,41.0176,41.0384,40.9761,41.0176,207900.0
2011-05-27 15:55:00,59.29,59.37,59.28,59.35,238800.0,41.0176,41.073,41.0107,41.0591,238800.0
2011-05-31 09:30:00,59.73,59.97,59.64,59.84,158500.0,41.322,41.488,41.2597,41.3981,158500.0
2011-05-31 09:35:00,59.84,60.08,59.82,60.06,95900.0,41.3981,41.5641,41.3843,41.5503,95900.0
2011-05-31 09:40:00,60.07,60.15,59.99,60.09,58000.0,41.5572,41.6126,41.5019,41.5711,58000.0
2011-05-31 09:45:00,60.09,60.16,60.04,60.11,71800.0,41.5711,41.6195,41.5365,41.5849,71800.0
2011-05-31 09:50:00,60.12,60.14,60.01,60.14,57200.0,41.5918,41.6057,41.5157,41.6057,57200.0
2011-05-31 09:55:00,60.14,60.31,60.14,60.27,196500.0,41.6057,41.7233,41.6057,41.6956,196500.0
2011-05-31 10:00:00,60.27,60.33,60.2,60.3,117700.0,41.6956,41.7371,41.6472,41.7163,117700.0
2011-05-31 10:05:00,60.31,60.37,60.26,60.29,60500.0,41.7233,41.7648,41.6887,41.7094,60500.0
2011-05-31 10:10:00,60.28,60.31,60.2,60.22,54600.0,41.7025,41.7233,41.6472,41.661,54600.0
2011-05-31 10:15:00,60.22,60.25,60.18,60.22,65200.0,41.661,41.6818,41.6333,41.661,65200.0
2011-05-31 10:20:00,60.23,60.25,60.11,60.15,70200.0,41.6679,41.6818,41.5849,41.6126,70200.0
2011-05-31 10:25:00,60.15,60.28,60.15,60.28,160500.0,41.6126,41.7025,41.6126,41.7025,160500.0
2011-05-31 10:30:00,60.28,60.38,60.27,60.32,84400.0,41.7025,41.7717,41.6956,41.7302,84400.0
2011-05-31 10:35:00,60.31,60.35,60.24,60.3,86300.0,41.7233,41.7509,41.6748,41.7163,86300.0
2011-05-31 10:40:00,60.3,60.33,60.24,60.29,71500.0,41.7163,41.7371,41.6748,41.7094,71500.0
2011-05-31 10:45:00,60.28,60.31,60.28,60.29,107400.0,41.7025,41.7233,41.7025,41.7094,107400.0
2011-05-31 10:50:00,60.28,60.3,60.22,60.3,88100.0,41.7025,41.7163,41.661,41.7163,88100.0
2011-05-31 10:55:00,60.3,60.34,60.3,60.34,45800.0,41.7163,41.744,41.7163,41.744,45800.0
2011-05-31 11:00:00,60.34,60.38,60.32,60.37,80300.0,41.744,41.7717,41.7302,41.7648,80300.0
2011-05-31 11:05:00,60.36,60.48,60.36,60.48,62700.0,41.7579,41.8409,41.7579,41.8409,62700.0
2011-05-31 11:10:00,60.48,60.5,60.47,60.49,38900.0,41.8409,41.8547,41.8339,41.8478,38900.0
2011-05-31 11:15:00,60.5,60.52,60.45,60.45,63100.0,41.8547,41.8685,41.8201,41.8201,63100.0
2011-05-31 11:20:00,60.45,60.46,60.35,60.36,69000.0,41.8201,41.827,41.7509,41.7579,69000.0
2011-05-31 11:25:00,60.36,60.43,60.31,60.43,68300.0,41.7579,41.8063,41.7233,41.8063,68300.0
2011-05-31 11:30:00,60.43,60.43,60.39,60.39,48800.0,41.8063,41.8063,41.7786,41.7786,48800.0
2011-05-31 11:35:00,60.38,60.38,60.26,60.26,69700.0,41.7717,41.7717,41.6887,41.6887,69700.0
2011-05-31 11:40:00,60.25,60.26,60.2,60.2,49900.0,41.6818,41.6887,41.6472,41.6472,49900.0
2011-05-31 11:45:00,60.2,60.2,60.12,60.15,91300.0,41.6472,41.6472,41.5918,41.6126,91300.0
2011-05-31 11:50:00,60.15,60.15,60.0,60.04,65500.0,41.6126,41.6126,41.5088,41.5365,65500.0
2011-05-31 11:55:00,60.05,60.14,60.0,60.02,62900.0,41.5434,41.6057,41.5088,41.5226,62900.0
2011-05-31 12:00:00,60.03,60.14,60.03,60.12,66800.0,41.5296,41.6057,41.5296,41.5918,66800.0
2011-05-31 12:05:00,60.12,60.21,60.11,60.2,37700.0,41.5918,41.6541,41.5849,41.6472,37700.0
2011-05-31 12:10:00,60.2,60.21,60.1,60.21,65600.0,41.6472,41.6541,41.578,41.6541,65600.0
2011-05-31 12:15:00,60.2,60.26,60.2,60.26,19000.0,41.6472,41.6887,41.6472,41.6887,19000.0
2011-05-31 12:20:00,60.27,60.27,60.2,60.24,72700.0,41.6956,41.6956,41.6472,41.6748,72700.0
2011-05-31 12:25:00,60.24,60.32,60.24,60.31,13500.0,41.6748,41.7302,41.6748,41.7233,13500.0
2011-05-31 12:30:00,60.31,60.36,60.28,60.35,85200.0,41.7233,41.7579,41.7025,41.7509,85200.0
2011-05-31 12:35:00,60.36,60.36,60.27,60.28,30300.0,41.7579,41.7579,41.6956,41.7025,30300.0
2011-05-31 12:40:00,60.28,60.34,60.26,60.31,36100.0,41.7025,41.744,41.6887,41.7233,36100.0
2011-05-31 12:45:00,60.31,60.32,60.3,60.31,18200.0,41.7233,41.7302,41.7163,41.7233,18200.0
2011-05-31 12:50:00,60.32,60.37,60.31,60.37,13000.0,41.7302,41.7648,41.7233,41.7648,13000.0
2011-05-31 12:55:00,60.37,60.41,60.36,60.4,20000.0,41.7648,41.7924,41.7579,41.7855,20000.0
2011-05-31 13:00:00,60.4,60.48,60.4,60.48,23700.0,41.7855,41.8409,41.7855,41.8409,23700.0
2011-05-31 13:05:00,60.48,60.55,60.47,60.52,30300.0,41.8409,41.8893,41.8339,41.8685,30300.0
2011-05-31 13:10:00,60.53,60.53,60.46,60.47,31100.0,41.8755,41.8755,41.827,41.8339,31100.0
2011-05-31 13:15:00,60.46,60.5,60.44,60.49,34700.0,41.827,41.8547,41.8132,41.8478,34700.0
2011-05-31 13:20:00,60.49,60.49,60.42,60.47,40500.0,41.8478,41.8478,41.7994,41.8339,40500.0
2011-05-31 13:25:00,60.47,60.47,60.32,60.33,35400.0,41.8339,41.8339,41.7302,41.7371,35400.0
2011-05-31 13:30:00,60.33,60.44,60.32,60.42,54000.0,41.7371,41.8132,41.7302,41.7994,54000.0
2011-05-31 13:35:00,60.42,60.46,60.42,60.43,31700.0,41.7994,41.827,41.7994,41.8063,31700.0
2011-05-31 13:40:00,60.43,60.45,60.36,60.44,35500.0,41.8063,41.8201,41.7579,41.8132,35500.0
2011-05-31 13:45:00,60.46,60.51,60.42,60.5,48100.0,41.827,41.8616,41.7994,41.8547,48100.0
2011-05-31 13:50:00,60.49,60.59,60.48,60.55,54500.0,41.8478,41.917,41.8409,41.8893,54500.0
2011-05-31 13:55:00,60.55,60.59,60.55,60.58,17300.0,41.8893,41.917,41.8893,41.91,17300.0
2011-05-31 14:00:00,60.58,60.6,60.55,60.6,22500.0,41.91,41.9239,41.8893,41.9239,22500.0
2011-05-31 14:05:00,60.6,60.64,60.59,60.63,31800.0,41.9239,41.9516,41.917,41.9446,31800.0
2011-05-31 14:10:00,60.63,60.64,60.59,60.62,33200.0,41.9446,41.9516,41.917,41.9377,33200.0
2011-05-31 14:15:00,60.61,60.66,60.61,60.64,30000.0,41.9308,41.9654,41.9308,41.9516,30000.0
2011-05-31 14:20:00,60.64,60.71,60.63,60.71,38000.0,41.9516,42.0,41.9446,42.0,38000.0
2011-05-31 14:25:00,60.71,60.71,60.66,60.68,34300.0,42.0,42.0,41.9654,41.9792,34300.0
2011-05-31 14:30:00,60.69,60.74,60.67,60.73,63800.0,41.9861,42.0207,41.9723,42.0138,63800.0
2011-05-31 14:35:00,60.73,60.74,60.63,60.63,52800.0,42.0138,42.0207,41.9446,41.9446,52800.0
2011-05-31 14:40:00,60.63,60.69,60.61,60.63,46600.0,41.9446,41.9861,41.9308,41.9446,46600.0
2011-05-31 14:45:00,60.63,60.67,60.59,60.6,54600.0,41.9446,41.9723,41.917,41.9239,54600.0
2011-05-31 14:50:00,60.59,60.6,60.55,60.56,52200.0,41.917,41.9239,41.8893,41.8962,52200.0
2011-05-31 14:55:00,60.57,60.58,60.52,60.54,43200.0,41.9031,41.91,41.8685,41.8824,43200.0
2011-05-31 15:00:00,60.54,60.55,60.49,60.49,41700.0,41.8824,41.8893,41.8478,41.8478,41700.0
2011-05-31 15:05:00,60.49,60.5,60.46,60.46,110500.0,41.8478,41.8547,41.827,41.827,110500.0
2011-05-31 15:10:00,60.46,60.51,60.44,60.5,77700.0,41.827,41.8616,41.8132,41.8547,77700.0
2011-05-31 15:15:00,60.5,60.51,60.49,60.49,51400.0,41.8547,41.8616,41.8478,41.8478,51400.0
2011-05-31 15:20:00,60.48,60.49,60.42,60.45,74300.0,41.8409,41.8478,41.7994,41.8201,74300.0
2011-05-31 15:25:00,60.45,60.5,60.45,60.46,64400.0,41.8201,41.8547,41.8201,41.827,64400.0
2011-05-31 15:30:00,60.46,60.46,60.4,60.44,100900.0,41.827,41.827,41.7855,41.8132,100900.0
2011-05-31 15:35:00,60.44,60.44,60.4,60.4,126900.0,41.8132,41.8132,41.7855,41.7855,126900.0
2011-05-31 15:40:00,60.41,60.51,60.39,60.51,142500.0,41.7924,41.8616,41.7786,41.8616,142500.0
2011-05-31 15:45:00,60.51,60.58,60.49,60.58,172300.0,41.8616,41.91,41.8478,41.91,172300.0
2011-05-31 15:50:00,60.57,60.58,60.5,60.58,281600.0,41.9031,41.91,41.8547,41.91,281600.0
2011-05-31 15:55:00,60.58,60.58,60.48,60.56,701000.0,41.91,41.91,41.8409,41.8962,701000.0
2011-06-01 09:30:00,60.27,60.76,60.26,60.63,105200.0,41.6956,42.0346,41.6887,41.9446,105200.0
2011-06-01 09:35:00,60.61,60.79,60.61,60.68,66100.0,41.9308,42.0553,41.9308,41.9792,66100.0
2011-06-01 09:40:00,60.69,60.72,60.6,60.64,46000.0,41.9861,42.0069,41.9239,41.9516,46000.0
2011-06-01 09:45:00,60.63,60.63,60.37,60.38,33000.0,41.9446,41.9446,41.7648,41.7717,33000.0
2011-06-01 09:50:00,60.39,60.41,60.32,60.35,28300.0,41.7786,41.7924,41.7302,41.7509,28300.0
2011-06-01 09:55:00,60.35,60.45,60.35,60.36,22400.0,41.7509,41.8201,41.7509,41.7579,22400.0
2011-06-01 10:00:00,60.33,60.39,60.23,60.35,43200.0,41.7371,41.7786,41.6679,41.7509,43200.0
2011-06-01 10:05:00,60.37,60.38,60.3,60.3,17500.0,41.7648,41.7717,41.7163,41.7163,17500.0
2011-06-01 10:10:00,60.3,60.32,60.18,60.2,94800.0,41.7163,41.7302,41.6333,41.6472,94800.0
2011-06-01 10:15:00,60.21,60.25,60.13,60.22,30000.0,41.6541,41.6818,41.5987,41.661,30000.0
2011-06-01 10:20:00,60.22,60.25,60.15,60.24,39400.0,41.661,41.6818,41.6126,41.6748,39400.0
2011-06-01 10:25:00,60.25,60.26,60.14,60.14,36000.0,41.6818,41.6887,41.6057,41.6057,36000.0
2011-06-01 10:30:00,60.13,60.2,60.12,60.12,30900.0,41.5987,41.6472,41.5918,41.5918,30900.0
2011-06-01 10:35:00,60.13,60.25,60.12,60.21,42100.0,41.5987,41.6818,41.5918,41.6541,42100.0
2011-06-01 10:40:00,60.2,60.2,60.11,60.14,30100.0,41.6472,41.6472,41.5849,41.6057,30100.0
2011-06-01 10:45:00,60.13,60.22,60.12,60.15,47100.0,41.5987,41.661,41.5918,41.6126,47100.0
2011-06-01 10:50:00,60.14,60.15,60.08,60.13,29300.0,41.6057,41.6126,41.5641,41.5987,29300.0
2011-06-01 10:55:00,60.12,60.21,60.1,60.2,23800.0,41.5918,41.6541,41.578,41.6472,23800.0
2011-06-01 11:00:00,60.2,60.23,60.17,60.21,30600.0,41.6472,41.6679,41.6264,41.6541,30600.0
2011-06-01 11:05:00,60.22,60.24,60.17,60.24,32600.0,41.661,41.6748,41.6264,41.6748,32600.0
2011-06-01 11:10:00,60.25,60.25,60.18,60.19,26700.0,41.6818,41.6818,41.6333,41.6402,26700.0
2011-06-01 11:15:00,60.19,60.23,60.13,60.21,30300.0,41.6402,41.6679,41.5987,41.6541,30300.0
2011-06-01 11:20:00,60.23,60.3,60.22,60.3,29900.0,41.6679,41.7163,41.661,41.7163,29900.0
2011-06-01 11:25:00,60.3,60.34,60.24,60.3,24900.0,41.7163,41.744,41.6748,41.7163,24900.0
2011-06-01 11:30:00,60.31,60.31,60.19,60.24,51300.0,41.7233,41.7233,41.6402,41.6748,51300.0
2011-06-01 11:35:00,60.24,60.25,60.22,60.22,15500.0,41.6748,41.6818,41.661,41.661,15500.0
2011-06-01 11:40:00,60.23,60.25,60.21,60.21,11200.0,41.6679,41.6818,41.6541,41.6541,11200.0
2011-06-01 11:45:00,60.22,60.22,60.17,60.17,20400.0,41.661,41.661,41.6264,41.6264,20400.0
2011-06-01 11:50:00,60.17,60.2,60.13,60.17,24300.0,41.6264,41.6472,41.5987,41.6264,24300.0
2011-06-01 11:55:00,60.16,60.2,60.15,60.19,13600.0,41.6195,41.6472,41.6126,41.6402,13600.0
2011-06-01 12:00:00,60.19,60.2,60.12,60.13,21700.0,41.6402,41.6472,41.5918,41.5987,21700.0
2011-06-01 12:05:00,60.13,60.14,60.04,60.06,48600.0,41.5987,41.6057,41.5365,41.5503,48600.0
2011-06-01 12:10:00,60.08,60.12,60.03,60.07,35300.0,41.5641,41.5918,41.5296,41.5572,35300.0
2011-06-01 12:15:00,60.06,60.11,60.04,60.1,28500.0,41.5503,41.5849,41.5365,41.578,28500.0
2011-06-01 12:20:00,60.1,60.12,60.01,60.1,31800.0,41.578,41.5918,41.5157,41.578,31800.0
2011-06-01 12:25:00,60.1,60.1,60.05,60.06,31600.0,41.578,41.578,41.5434,41.5503,31600.0
2011-06-01 12:30:00,60.05,60.13,60.05,60.11,12100.0,41.5434,41.5987,41.5434,41.5849,12100.0
2011-06-01 12:35:00,60.11,60.18,60.1,60.14,56100.0,41.5849,41.6333,41.578,41.6057,56100.0
2011-06-01 12:40:00,60.13,60.13,60.02,60.06,25700.0,41.5987,41.5987,41.5226,41.5503,25700.0
2011-06-01 12:45:00,60.06,60.1,60.05,60.05,20000.0,41.5503,41.578,41.5434,41.5434,20000.0
2011-06-01 12:50:00,60.05,60.06,60.03,60.04,31800.0,41.5434,41.5503,41.5296,41.5365,31800.0
2011-06-01 12:55:00,60.04,60.05,59.99,60.05,56400.0,41.5365,41.5434,41.5019,41.5434,56400.0
2011-06-01 13:00:00,60.05,60.13,60.04,60.12,71800.0,41.5434,41.5987,41.5365,41.5918,71800.0
2011-06-01 13:05:00,60.12,60.12,60.03,60.04,47700.0,41.5918,41.5918,41.5296,41.5365,47700.0
2011-06-01 13:10:00,60.04,60.05,59.98,60.0,64500.0,41.5365,41.5434,41.495,41.5088,64500.0
2011-06-01 13:15:00,59.99,60.07,59.98,59.99,66900.0,41.5019,41.5572,41.495,41.5019,66900.0
2011-06-01 13:20:00,60.01,60.02,59.95,59.97,32600.0,41.5157,41.5226,41.4742,41.488,32600.0
2011-06-01 13:25:00,59.96,60.01,59.89,59.93,49400.0,41.4811,41.5157,41.4327,41.4604,49400.0
2011-06-01 13:30:00,59.93,59.96,59.87,59.96,27000.0,41.4604,41.4811,41.4189,41.4811,27000.0
2011-06-01 13:35:00,59.95,59.96,59.87,59.9,67600.0,41.4742,41.4811,41.4189,41.4396,67600.0
2011-06-01 13:40:00,59.9,59.9,59.86,59.88,43800.0,41.4396,41.4396,41.4119,41.4258,43800.0
2011-06-01 13:45:00,59.89,59.91,59.81,59.89,39600.0,41.4327,41.4465,41.3774,41.4327,39600.0
2011-06-01 13:50:00,59.9,59.91,59.86,59.87,30400.0,41.4396,41.4465,41.4119,41.4189,30400.0
2011-06-01 13:55:00,59.87,59.92,59.85,59.91,30400.0,41.4189,41.4535,41.405,41.4465,30400.0
2011-06-01 14:00:00,59.9,59.91,59.85,59.91,33500.0,41.4396,41.4465,41.405,41.4465,33500.0
2011-06-01 14:05:00,59.9,59.9,59.82,59.88,68100.0,41.4396,41.4396,41.3843,41.4258,68100.0
2011-06-01 14:10:00,59.89,59.91,59.81,59.87,65100.0,41.4327,41.4465,41.3774,41.4189,65100.0
2011-06-01 14:15:00,59.86,59.91,59.83,59.89,27000.0,41.4119,41.4465,41.3912,41.4327,27000.0
2011-06-01 14:20:00,59.89,59.9,59.84,59.85,25700.0,41.4327,41.4396,41.3981,41.405,25700.0
2011-06-01 14:25:00,59.85,59.85,59.77,59.8,69600.0,41.405,41.405,41.3497,41.3704,69600.0
2011-06-01 14:30:00,59.79,59.8,59.7,59.79,90500.0,41.3635,41.3704,41.3013,41.3635,90500.0
2011-06-01 14:35:00,59.79,59.87,59.79,59.87,22800.0,41.3635,41.4189,41.3635,41.4189,22800.0
2011-06-01 14:40:00,59.87,59.88,59.83,59.88,47300.0,41.4189,41.4258,41.3912,41.4258,47300.0
2011-06-01 14:45:00,59.88,59.94,59.86,59.93,47000.0,41.4258,41.4673,41.4119,41.4604,47000.0
2011-06-01 14:50:00,59.92,59.92,59.86,59.91,32000.0,41.4535,41.4535,41.4119,41.4465,32000.0
2011-06-01 14:55:00,59.91,59.92,59.84,59.85,42600.0,41.4465,41.4535,41.3981,41.405,42600.0
2011-06-01 15:00:00,59.85,59.92,59.83,59.9,66300.0,41.405,41.4535,41.3912,41.4396,66300.0
2011-06-01 15:05:00,59.91,59.93,59.86,59.87,38100.0,41.4465,41.4604,41.4119,41.4189,38100.0
2011-06-01 15:10:00,59.87,59.91,59.82,59.83,55800.0,41.4189,41.4465,41.3843,41.3912,55800.0
2011-06-01 15:15:00,59.83,59.88,59.8,59.86,161400.0,41.3912,41.4258,41.3704,41.4119,161400.0
2011-06-01 15:20:00,59.86,59.88,59.77,59.78,71300.0,41.4119,41.4258,41.3497,41.3566,71300.0
2011-06-01 15:25:00,59.78,59.88,59.77,59.87,40500.0,41.3566,41.4258,41.3497,41.4189,40500.0
2011-06-01 15:30:00,59.87,59.9,59.82,59.86,40100.0,41.4189,41.4396,41.3843,41.4119,40100.0
2011-06-01 15:35:00,59.86,59.87,59.83,59.84,38100.0,41.4119,41.4189,41.3912,41.3981,38100.0
2011-06-01 15:40:00,59.84,59.85,59.74,59.77,111700.0,41.3981,41.405,41.3289,41.3497,111700.0
2011-06-01 15:45:00,59.77,59.8,59.71,59.75,151300.0,41.3497,41.3704,41.3082,41.3358,151300.0
2011-06-01 15:50:00,59.75,59.8,59.67,59.8,249300.0,41.3358,41.3704,41.2805,41.3704,249300.0
2011-06-01 15:55:00,59.79,59.8,59.66,59.66,321400.0,41.3635,41.3704,41.2736,41.2736,321400.0
2011-06-02 09:30:00,59.57,59.57,59.33,59.43,86400.0,41.2113,41.2113,41.0453,41.1145,86400.0
2011-06-02 09:35:00,59.44,59.46,59.25,59.45,95100.0,41.1214,41.1352,40.9899,41.1283,95100.0
2011-06-02 09:40:00,59.46,59.55,59.41,59.48,51300.0,41.1352,41.1975,41.1006,41.1491,51300.0
2011-06-02 09:45:00,59.46,59.55,59.4,59.48,72400.0,41.1352,41.1975,41.0937,41.1491,72400.0
2011-06-02 09:50:00,59.48,59.63,59.46,59.53,37900.0,41.1491,41.2528,41.1352,41.1836,37900.0
2011-06-02 09:55:00,59.54,59.64,59.53,59.54,29400.0,41.1906,41.2597,41.1836,41.1906,29400.0
2011-06-02 10:00:00,59.55,59.71,59.55,59.71,31300.0,41.1975,41.3082,41.1975,41.3082,31300.0
2011-06-02 10:05:00,59.71,59.76,59.68,59.72,46200.0,41.3082,41.3428,41.2874,41.3151,46200.0
2011-06-02 10:10:00,59.72,59.8,59.7,59.78,36900.0,41.3151,41.3704,41.3013,41.3566,36900.0
2011-06-02 10:15:00,59.78,59.86,59.77,59.78,28600.0,41.3566,41.4119,41.3497,41.3566,28600.0
2011-06-02 10:20:00,59.76,59.76,59.72,59.76,26000.0,41.3428,41.3428,41.3151,41.3428,26000.0
2011-06-02 10:25:00,59.76,59.8,59.72,59.8,35200.0,41.3428,41.3704,41.3151,41.3704,35200.0
2011-06-02 10:30:00,59.8,59.8,59.72,59.76,48100.0,41.3704,41.3704,41.3151,41.3428,48100.0
2011-06-02 10:35:00,59.76,59.76,59.72,59.73,20800.0,41.3428,41.3428,41.3151,41.322,20800.0
2011-06-02 10:40:00,59.73,59.73,59.6,59.65,27000.0,41.322,41.322,41.2321,41.2667,27000.0
2011-06-02 10:45:00,59.63,59.63,59.56,59.57,16000.0,41.2528,41.2528,41.2044,41.2113,16000.0
2011-06-02 10:50:00,59.57,59.6,59.54,59.6,25200.0,41.2113,41.2321,41.1906,41.2321,25200.0
2011-06-02 10:55:00,59.6,59.65,59.57,59.65,21800.0,41.2321,41.2667,41.2113,41.2667,21800.0
2011-06-02 11:00:00,59.65,59.66,59.6,59.63,23600.0,41.2667,41.2736,41.2321,41.2528,23600.0
2011-06-02 11:05:00,59.62,59.65,59.56,59.6,28100.0,41.2459,41.2667,41.2044,41.2321,28100.0
2011-06-02 11:10:00,59.6,59.7,59.57,59.7,38800.0,41.2321,41.3013,41.2113,41.3013,38800.0
2011-06-02 11:15:00,59.7,59.73,59.62,59.72,49900.0,41.3013,41.322,41.2459,41.3151,49900.0
2011-06-02 11:20:00,59.72,59.72,59.59,59.62,26900.0,41.3151,41.3151,41.2252,41.2459,26900.0
2011-06-02 11:25:00,59.61,59.61,59.55,59.58,30400.0,41.239,41.239,41.1975,41.2182,30400.0
2011-06-02 11:30:00,59.58,59.59,59.53,59.54,42700.0,41.2182,41.2252,41.1836,41.1906,42700.0
2011-06-02 11:35:00,59.54,59.61,59.54,59.6,64400.0,41.1906,41.239,41.1906,41.2321,64400.0
2011-06-02 11:40:00,59.61,59.61,59.5,59.53,74400.0,41.239,41.239,41.1629,41.1836,74400.0
2011-06-02 11:45:00,59.53,59.54,59.31,59.33,95300.0,41.1836,41.1906,41.0314,41.0453,95300.0
2011-06-02 11:50:00,59.33,59.37,59.32,59.34,33600.0,41.0453,41.073,41.0384,41.0522,33600.0
2011-06-02 11:55:00,59.34,59.42,59.34,59.4,26300.0,41.0522,41.1075,41.0522,41.0937,26300.0
2011-06-02 12:00:00,59.39,59.39,59.32,59.32,26000.0,41.0868,41.0868,41.0384,41.0384,26000.0
2011-06-02 12:05:00,59.33,59.35,59.3,59.32,30100.0,41.0453,41.0591,41.0245,41.0384,30100.0
2011-06-02 12:10:00,59.32,59.36,59.3,59.36,21300.0,41.0384,41.066,41.0245,41.066,21300.0
2011-06-02 12:15:00,59.36,59.41,59.34,59.39,21200.0,41.066,41.1006,41.0522,41.0868,21200.0
2011-06-02 12:20:00,59.39,59.39,59.34,59.36,31800.0,41.0868,41.0868,41.0522,41.066,31800.0
2011-06-02 12:25:00,59.35,59.36,59.3,59.3,33700.0,41.0591,41.066,41.0245,41.0245,33700.0
2011-06-02 12:30:00,59.3,59.31,59.26,59.27,24300.0,41.0245,41.0314,40.9969,41.0038,24300.0
2011-06-02 12:35:00,59.26,59.27,59.23,59.25,56500.0,40.9969,41.0038,40.9761,40.9899,56500.0
2011-06-02 12:40:00,59.25,59.36,59.25,59.34,27600.0,40.9899,41.066,40.9899,41.0522,27600.0
2011-06-02 12:45:00,59.34,59.37,59.31,59.34,38900.0,41.0522,41.073,41.0314,41.0522,38900.0
2011-06-02 12:50:00,59.33,59.44,59.33,59.39,26500.0,41.0453,41.1214,41.0453,41.0868,26500.0
2011-06-02 12:55:00,59.39,59.4,59.37,59.37,16400.0,41.0868,41.0937,41.073,41.073,16400.0
2011-06-02 13:00:00,59.38,59.46,59.37,59.43,24400.0,41.0799,41.1352,41.073,41.1145,24400.0
2011-06-02 13:05:00,59.42,59.47,59.4,59.4,35700.0,41.1075,41.1421,41.0937,41.0937,35700.0
2011-06-02 13:10:00,59.39,59.39,59.32,59.35,25200.0,41.0868,41.0868,41.0384,41.0591,25200.0
2011-06-02 13:15:00,59.34,59.38,59.3,59.38,39100.0,41.0522,41.0799,41.0245,41.0799,39100.0
2011-06-02 13:20:00,59.38,59.4,59.34,59.36,35100.0,41.0799,41.0937,41.0522,41.066,35100.0
2011-06-02 13:25:00,59.35,59.42,59.35,59.4,33500.0,41.0591,41.1075,41.0591,41.0937,33500.0
2011-06-02 13:30:00,59.4,59.43,59.32,59.36,140300.0,41.0937,41.1145,41.0384,41.066,140300.0
2011-06-02 13:35:00,59.36,59.37,59.33,59.34,56600.0,41.066,41.073,41.0453,41.0522,56600.0
2011-06-02 13:40:00,59.34,59.36,59.32,59.35,51400.0,41.0522,41.066,41.0384,41.0591,51400.0
2011-06-02 13:45:00,59.34,59.36,59.29,59.3,40700.0,41.0522,41.066,41.0176,41.0245,40700.0
2011-06-02 13:50:00,59.29,59.3,59.24,59.3,39200.0,41.0176,41.0245,40.983,41.0245,39200.0
2011-06-02 13:55:00,59.29,59.36,59.29,59.34,26500.0,41.0176,41.066,41.0176,41.0522,26500.0
2011-06-02 14:00:00,59.34,59.38,59.33,59.34,25600.0,41.0522,41.0799,41.0453,41.0522,25600.0
2011-06-02 14:05:00,59.34,59.35,59.29,59.29,34000.0,41.0522,41.0591,41.0176,41.0176,34000.0
2011-06-02 14:10:00,59.3,59.33,59.27,59.32,51400.0,41.0245,41.0453,41.0038,41.0384,51400.0
2011-06-02 14:15:00,59.32,59.35,59.2,59.2,64100.0,41.0384,41.0591,40.9553,40.9553,64100.0
2011-06-02 14:20:00,59.2,59.23,59.16,59.21,60900.0,40.9553,40.9761,40.9277,40.9623,60900.0
2011-06-02 14:25:00,59.2,59.23,59.19,59.21,19700.0,40.9553,40.9761,40.9484,40.9623,19700.0
2011-06-02 14:30:00,59.22,59.28,59.19,59.27,60900.0,40.9692,41.0107,40.9484,41.0038,60900.0
2011-06-02 14:35:00,59.27,59.28,59.22,59.24,29000.0,41.0038,41.0107,40.9692,40.983,29000.0
2011-06-02 14:40:00,59.25,59.26,59.22,59.24,35400.0,40.9899,40.9969,40.9692,40.983,35400.0
2011-06-02 14:45:00,59.23,59.26,59.21,59.26,68300.0,40.9761,40.9969,40.9623,40.9969,68300.0
2011-06-02 14:50:00,59.27,59.29,59.26,59.28,27800.0,41.0038,41.0176,40.9969,41.0107,27800.0
2011-06-02 14:55:00,59.28,59.31,59.26,59.31,36700.0,41.0107,41.0314,40.9969,41.0314,36700.0
2011-06-02 15:00:00,59.31,59.32,59.2,59.24,63400.0,41.0314,41.0384,40.9553,40.983,63400.0
2011-06-02 15:05:00,59.24,59.24,59.17,59.18,63500.0,40.983,40.983,40.9346,40.9415,63500.0
2011-06-02 15:10:00,59.18,59.22,59.16,59.18,42700.0,40.9415,40.9692,40.9277,40.9415,42700.0
2011-06-02 15:15:00,59.18,59.2,59.1,59.12,62700.0,40.9415,40.9553,40.8862,40.9,62700.0
2011-06-02 15:20:00,59.12,59.18,59.11,59.13,80900.0,40.9,40.9415,40.8931,40.9069,80900.0
2011-06-02 15:25:00,59.13,59.15,59.1,59.12,60700.0,40.9069,40.9208,40.8862,40.9,60700.0
2011-06-02 15:30:00,59.12,59.17,59.08,59.13,112600.0,40.9,40.9346,40.8723,40.9069,112600.0
2011-06-02 15:35:00,59.14,59.2,59.14,59.19,90200.0,40.9138,40.9553,40.9138,40.9484,90200.0
2011-06-02 15:40:00,59.19,59.28,59.19,59.26,147300.0,40.9484,41.0107,40.9484,40.9969,147300.0
2011-06-02 15:45:00,59.26,59.31,59.24,59.29,95600.0,40.9969,41.0314,40.983,41.0176,95600.0
2011-06-02 15:50:00,59.28,59.3,59.19,59.2,151700.0,41.0107,41.0245,40.9484,40.9553,151700.0
2011-06-02 15:55:00,59.2,59.28,59.19,59.23,172200.0,40.9553,41.0107,40.9484,40.9761,172200.0
2011-06-03 09:30:00,58.88,58.89,58.75,58.88,118500.0,40.734,40.7409,40.644,40.734,118500.0
2011-06-03 09:35:00,58.88,58.9,58.67,58.73,153600.0,40.734,40.7478,40.5887,40.6302,153600.0
2011-06-03 09:40:00,58.74,58.78,58.58,58.61,129100.0,40.6371,40.6648,40.5264,40.5472,129100.0
2011-06-03 09:45:00,58.61,58.67,58.58,58.65,58800.0,40.5472,40.5887,40.5264,40.5748,58800.0
2011-06-03 09:50:00,58.65,58.75,58.62,58.65,92900.0,40.5748,40.644,40.5541,40.5748,92900.0
2011-06-03 09:55:00,58.64,58.82,58.63,58.76,37900.0,40.5679,40.6925,40.561,40.6509,37900.0
2011-06-03 10:00:00,58.77,58.93,58.76,58.9,109500.0,40.6579,40.7686,40.6509,40.7478,109500.0
2011-06-03 10:05:00,58.89,58.93,58.79,58.89,96000.0,40.7409,40.7686,40.6717,40.7409,96000.0
2011-06-03 10:10:00,58.9,58.9,58.71,58.71,43500.0,40.7478,40.7478,40.6164,40.6164,43500.0
2011-06-03 10:15:00,58.7,58.7,58.61,58.66,34600.0,40.6094,40.6094,40.5472,40.5818,34600.0
2011-06-03 10:20:00,58.67,58.74,58.65,58.74,45400.0,40.5887,40.6371,40.5748,40.6371,45400.0
2011-06-03 10:25:00,58.75,58.89,58.74,58.89,33500.0,40.644,40.7409,40.6371,40.7409,33500.0
2011-06-03 10:30:00,58.88,58.97,58.87,58.97,35000.0,40.734,40.7962,40.727,40.7962,35000.0
2011-06-03 10:35:00,58.97,59.06,58.96,59.05,47200.0,40.7962,40.8585,40.7893,40.8516,47200.0
2011-06-03 10:40:00,59.04,59.09,59.02,59.06,32700.0,40.8447,40.8792,40.8308,40.8585,32700.0
2011-06-03 10:45:00,59.07,59.1,59.05,59.07,19900.0,40.8654,40.8862,40.8516,40.8654,19900.0
2011-06-03 10:50:00,59.08,59.11,59.02,59.08,37700.0,40.8723,40.8931,40.8308,40.8723,37700.0
2011-06-03 10:55:00,59.09,59.09,59.04,59.05,26900.0,40.8792,40.8792,40.8447,40.8516,26900.0
2011-06-03 11:00:00,59.05,59.1,59.02,59.02,34100.0,40.8516,40.8862,40.8308,40.8308,34100.0
2011-06-03 11:05:00,59.02,59.03,58.95,58.96,49500.0,40.8308,40.8377,40.7824,40.7893,49500.0
2011-06-03 11:10:00,58.96,58.99,58.89,58.89,15000.0,40.7893,40.8101,40.7409,40.7409,15000.0
2011-06-03 11:15:00,58.88,58.88,58.79,58.85,32100.0,40.734,40.734,40.6717,40.7132,32100.0
2011-06-03 11:20:00,58.85,58.91,58.82,58.87,67600.0,40.7132,40.7547,40.6925,40.727,67600.0
2011-06-03 11:25:00,58.86,58.86,58.78,58.85,24400.0,40.7201,40.7201,40.6648,40.7132,24400.0
2011-06-03 11:30:00,58.84,58.93,58.84,58.86,23100.0,40.7063,40.7686,40.7063,40.7201,23100.0
2011-06-03 11:35:00,58.87,58.88,58.76,58.77,28400.0,40.727,40.734,40.6509,40.6579,28400.0
2011-06-03 11:40:00,58.77,58.81,58.71,58.8,43100.0,40.6579,40.6855,40.6164,40.6786,43100.0
2011-06-03 11:45:00,58.81,58.84,58.75,58.84,84800.0,40.6855,40.7063,40.644,40.7063,84800.0
2011-06-03 11:50:00,58.84,58.91,58.82,58.9,35500.0,40.7063,40.7547,40.6925,40.7478,35500.0
2011-06-03 11:55:00,58.9,58.94,58.82,58.86,61600.0,40.7478,40.7755,40.6925,40.7201,61600.0
2011-06-03 12:00:00,58.87,58.95,58.87,58.92,41500.0,40.727,40.7824,40.727,40.7616,41500.0
2011-06-03 12:05:00,58.93,58.98,58.91,58.96,37500.0,40.7686,40.8031,40.7547,40.7893,37500.0
2011-06-03 12:10:00,58.96,58.97,58.91,58.92,18500.0,40.7893,40.7962,40.7547,40.7616,18500.0
2011-06-03 12:15:00,58.92,58.97,58.9,58.97,15700.0,40.7616,40.7962,40.7478,40.7962,15700.0
2011-06-03 12:20:00,58.96,59.0,58.96,58.98,30000.0,40.7893,40.817,40.7893,40.8031,30000.0
2011-06-03 12:25:00,58.98,59.01,58.96,58.98,30800.0,40.8031,40.8239,40.7893,40.8031,30800.0
2011-06-03 12:30:00,58.99,59.0,58.96,59.0,21900.0,40.8101,40.817,40.7893,40.817,21900.0
2011-06-03 12:35:00,59.0,59.0,58.96,58.99,32900.0,40.817,40.817,40.7893,40.8101,32900.0
2011-06-03 12:40:00,58.99,59.0,58.96,58.96,17300.0,40.8101,40.817,40.7893,40.7893,17300.0
2011-06-03 12:45:00,58.96,59.0,58.96,58.99,31300.0,40.7893,40.817,40.7893,40.8101,31300.0
2011-06-03 12:50:00,59.0,59.0,58.95,58.95,34600.0,40.817,40.817,40.7824,40.7824,34600.0
2011-06-03 12:55:00,58.95,58.98,58.95,58.98,24600.0,40.7824,40.8031,40.7824,40.8031,24600.0
2011-06-03 13:00:00,58.99,59.0,58.95,58.95,24600.0,40.8101,40.817,40.7824,40.7824,24600.0
2011-06-03 13:05:00,58.96,58.99,58.95,58.96,39200.0,40.7893,40.8101,40.7824,40.7893,39200.0
2011-06-03 13:10:00,58.96,58.96,58.89,58.94,33400.0,40.7893,40.7893,40.7409,40.7755,33400.0
2011-06-03 13:15:00,58.94,58.96,58.91,58.91,22400.0,40.7755,40.7893,40.7547,40.7547,22400.0
2011-06-03 13:20:00,58.91,58.93,58.87,58.88,30500.0,40.7547,40.7686,40.727,40.734,30500.0
2011-06-03 13:25:00,58.88,58.88,58.84,58.86,20900.0,40.734,40.734,40.7063,40.7201,20900.0
2011-06-03 13:30:00,58.85,58.87,58.82,58.85,43800.0,40.7132,40.727,40.6925,40.7132,43800.0
2011-06-03 13:35:00,58.85,58.87,58.82,58.86,44800.0,40.7132,40.727,40.6925,40.7201,44800.0
2011-06-03 13:40:00,58.85,58.89,58.85,58.89,41900.0,40.7132,40.7409,40.7132,40.7409,41900.0
2011-06-03 13:45:00,58.9,58.97,58.9,58.95,36000.0,40.7478,40.7962,40.7478,40.7824,36000.0
2011-06-03 13:50:00,58.95,58.95,58.91,58.95,14000.0,40.7824,40.7824,40.7547,40.7824,14000.0
2011-06-03 13:55:00,58.94,58.94,58.85,58.86,47900.0,40.7755,40.7755,40.7132,40.7201,47900.0
2011-06-03 14:00:00,58.85,58.87,58.81,58.85,43000.0,40.7132,40.727,40.6855,40.7132,43000.0
2011-06-03 14:05:00,58.84,58.85,58.79,58.8,34500.0,40.7063,40.7132,40.6717,40.6786,34500.0
2011-06-03 14:10:00,58.81,58.85,58.78,58.82,30900.0,40.6855,40.7132,40.6648,40.6925,30900.0
2011-06-03 14:15:00,58.83,58.86,58.82,58.86,18400.0,40.6994,40.7201,40.6925,40.7201,18400.0
2011-06-03 14:20:00,58.86,58.89,58.81,58.85,48700.0,40.7201,40.7409,40.6855,40.7132,48700.0
2011-06-03 14:25:00,58.85,58.9,58.84,58.86,51300.0,40.7132,40.7478,40.7063,40.7201,51300.0
2011-06-03 14:30:00,58.87,58.89,58.84,58.87,62700.0,40.727,40.7409,40.7063,40.727,62700.0
2011-06-03 14:35:00,58.88,58.9,58.82,58.83,97800.0,40.734,40.7478,40.6925,40.6994,97800.0
2011-06-03 14:40:00,58.84,58.88,58.82,58.88,27200.0,40.7063,40.734,40.6925,40.734,27200.0
2011-06-03 14:45:00,58.88,58.9,58.85,58.89,51900.0,40.734,40.7478,40.7132,40.7409,51900.0
2011-06-03 14:50:00,58.9,58.9,58.85,58.87,45400.0,40.7478,40.7478,40.7132,40.727,45400.0
2011-06-03 14:55:00,58.87,58.91,58.81,58.83,48400.0,40.727,40.7547,40.6855,40.6994,48400.0
2011-06-03 15:00:00,58.84,58.84,58.76,58.77,82100.0,40.7063,40.7063,40.6509,40.6579,82100.0
2011-06-03 15:05:00,58.77,58.77,58.67,58.68,63000.0,40.6579,40.6579,40.5887,40.5956,63000.0
2011-06-03 15:10:00,58.68,58.7,58.58,58.62,53000.0,40.5956,40.6094,40.5264,40.5541,53000.0
2011-06-03 15:15:00,58.61,58.67,58.59,58.67,90400.0,40.5472,40.5887,40.5333,40.5887,90400.0
2011-06-03 15:20:00,58.68,58.73,58.65,58.71,60000.0,40.5956,40.6302,40.5748,40.6164,60000.0
2011-06-03 15:25:00,58.71,58.72,58.66,58.71,34700.0,40.6164,40.6233,40.5818,40.6164,34700.0
2011-06-03 15:30:00,58.73,58.81,58.73,58.79,47600.0,40.6302,40.6855,40.6302,40.6717,47600.0
2011-06-03 15:35:00,58.79,58.83,58.71,58.83,58900.0,40.6717,40.6994,40.6164,40.6994,58900.0
2011-06-03 15:40:00,58.83,58.9,58.81,58.85,109400.0,40.6994,40.7478,40.6855,40.7132,109400.0
2011-06-03 15:45:00,58.84,58.88,58.83,58.88,170300.0,40.7063,40.734,40.6994,40.734,170300.0
2011-06-03 15:50:00,58.88,58.88,58.67,58.67,170200.0,40.734,40.734,40.5887,40.5887,170200.0
2011-06-03 15:55:00,58.68,58.77,58.67,58.68,211600.0,40.5956,40.6579,40.5887,40.5956,211600.0
2011-06-06 09:30:00,58.47,58.65,58.4,58.51,89000.0,40.4503,40.5748,40.4019,40.478,89000.0
2011-06-06 09:35:00,58.51,58.65,58.32,58.64,92400.0,40.478,40.5748,40.3466,40.5679,92400.0
2011-06-06 09:40:00,58.64,58.74,58.5,58.65,79100.0,40.5679,40.6371,40.4711,40.5748,79100.0
2011-06-06 09:45:00,58.65,58.8,58.62,58.62,54300.0,40.5748,40.6786,40.5541,40.5541,54300.0
2011-06-06 09:50:00,58.63,58.78,58.62,58.73,62800.0,40.561,40.6648,40.5541,40.6302,62800.0
2011-06-06 09:55:00,58.74,58.82,58.69,58.74,85800.0,40.6371,40.6925,40.6025,40.6371,85800.0
2011-06-06 10:00:00,58.74,58.81,58.65,58.65,61100.0,40.6371,40.6855,40.5748,40.5748,61100.0
2011-06-06 10:05:00,58.66,58.83,58.65,58.8,56300.0,40.5818,40.6994,40.5748,40.6786,56300.0
2011-06-06 10:10:00,58.8,58.89,58.77,58.89,55700.0,40.6786,40.7409,40.6579,40.7409,55700.0
2011-06-06 10:15:00,58.9,58.96,58.83,58.86,48500.0,40.7478,40.7893,40.6994,40.7201,48500.0
2011-06-06 10:20:00,58.87,58.9,58.8,58.85,32400.0,40.727,40.7478,40.6786,40.7132,32400.0
2011-06-06 10:25:00,58.85,58.97,58.83,58.87,26500.0,40.7132,40.7962,40.6994,40.727,26500.0
2011-06-06 10:30:00,58.87,58.98,58.87,58.89,66300.0,40.727,40.8031,40.727,40.7409,66300.0
2011-06-06 10:35:00,58.89,58.99,58.89,58.91,41900.0,40.7409,40.8101,40.7409,40.7547,41900.0
2011-06-06 10:40:00,58.92,59.05,58.91,59.01,126400.0,40.7616,40.8516,40.7547,40.8239,126400.0
2011-06-06 10:45:00,59.02,59.02,58.95,58.96,36500.0,40.8308,40.8308,40.7824,40.7893,36500.0
2011-06-06 10:50:00,58.96,58.97,58.84,58.87,46300.0,40.7893,40.7962,40.7063,40.727,46300.0
2011-06-06 10:55:00,58.87,58.93,58.86,58.93,32100.0,40.727,40.7686,40.7201,40.7686,32100.0
2011-06-06 11:00:00,58.93,58.94,58.87,58.91,78500.0,40.7686,40.7755,40.727,40.7547,78500.0
2011-06-06 11:05:00,58.91,58.97,58.91,58.92,41500.0,40.7547,40.7962,40.7547,40.7616,41500.0
2011-06-06 11:10:00,58.92,58.97,58.86,58.97,47500.0,40.7616,40.7962,40.7201,40.7962,47500.0
2011-06-06 11:15:00,58.96,59.01,58.95,58.96,47900.0,40.7893,40.8239,40.7824,40.7893,47900.0
2011-06-06 11:20:00,58.99,59.1,58.98,59.02,52100.0,40.8101,40.8862,40.8031,40.8308,52100.0
2011-06-06 11:25:00,59.03,59.03,58.95,58.95,11500.0,40.8377,40.8377,40.7824,40.7824,11500.0
2011-06-06 11:30:00,58.94,58.98,58.93,58.94,18900.0,40.7755,40.8031,40.7686,40.7755,18900.0
2011-06-06 11:35:00,58.95,59.0,58.94,58.96,23600.0,40.7824,40.817,40.7755,40.7893,23600.0
2011-06-06 11:40:00,58.96,58.96,58.88,58.96,43900.0,40.7893,40.7893,40.734,40.7893,43900.0
2011-06-06 11:45:00,58.96,59.01,58.92,58.97,19200.0,40.7893,40.8239,40.7616,40.7962,19200.0
2011-06-06 11:50:00,58.98,59.02,58.96,58.99,13800.0,40.8031,40.8308,40.7893,40.8101,13800.0
2011-06-06 11:55:00,59.01,59.03,58.99,59.03,19900.0,40.8239,40.8377,40.8101,40.8377,19900.0
2011-06-06 12:00:00,59.03,59.04,58.97,58.97,37600.0,40.8377,40.8447,40.7962,40.7962,37600.0
2011-06-06 12:05:00,58.97,59.01,58.96,59.01,13500.0,40.7962,40.8239,40.7893,40.8239,13500.0
2011-06-06 12:10:00,59.01,59.06,59.01,59.04,40800.0,40.8239,40.8585,40.8239,40.8447,40800.0
2011-06-06 12:15:00,59.04,59.05,59.01,59.02,13900.0,40.8447,40.8516,40.8239,40.8308,13900.0
2011-06-06 12:20:00,59.01,59.04,59.01,59.04,11700.0,40.8239,40.8447,40.8239,40.8447,11700.0
2011-06-06 12:25:00,59.03,59.09,59.03,59.07,27300.0,40.8377,40.8792,40.8377,40.8654,27300.0
2011-06-06 12:30:00,59.07,59.07,58.98,58.98,24700.0,40.8654,40.8654,40.8031,40.8031,24700.0
2011-06-06 12:35:00,58.98,58.98,58.92,58.93,24300.0,40.8031,40.8031,40.7616,40.7686,24300.0
2011-06-06 12:40:00,58.94,58.95,58.9,58.9,10800.0,40.7755,40.7824,40.7478,40.7478,10800.0
2011-06-06 12:45:00,58.9,58.91,58.84,58.84,9700.0,40.7478,40.7547,40.7063,40.7063,9700.0
2011-06-06 12:50:00,58.85,58.89,58.85,58.88,11000.0,40.7132,40.7409,40.7132,40.734,11000.0
2011-06-06 12:55:00,58.89,58.9,58.83,58.86,16100.0,40.7409,40.7478,40.6994,40.7201,16100.0
2011-06-06 13:00:00,58.86,58.86,58.79,58.8,14100.0,40.7201,40.7201,40.6717,40.6786,14100.0
2011-06-06 13:05:00,58.8,58.86,58.8,58.83,21000.0,40.6786,40.7201,40.6786,40.6994,21000.0
2011-06-06 13:10:00,58.82,58.92,58.82,58.92,18900.0,40.6925,40.7616,40.6925,40.7616,18900.0
2011-06-06 13:15:00,58.92,58.96,58.91,58.94,10100.0,40.7616,40.7893,40.7547,40.7755,10100.0
2011-06-06 13:20:00,58.93,58.96,58.89,58.91,40000.0,40.7686,40.7893,40.7409,40.7547,40000.0
2011-06-06 13:25:00,58.9,58.92,58.89,58.91,8300.0,40.7478,40.7616,40.7409,40.7547,8300.0
2011-06-06 13:30:00,58.91,58.92,58.85,58.85,24500.0,40.7547,40.7616,40.7132,40.7132,24500.0
2011-06-06 13:35:00,58.86,58.91,58.86,58.9,26900.0,40.7201,40.7547,40.7201,40.7478,26900.0
2011-06-06 13:40:00,58.9,58.91,58.8,58.81,32300.0,40.7478,40.7547,40.6786,40.6855,32300.0
2011-06-06 13:45:00,58.82,58.85,58.74,58.82,43300.0,40.6925,40.7132,40.6371,40.6925,43300.0
2011-06-06 13:50:00,58.82,58.85,58.81,58.81,10400.0,40.6925,40.7132,40.6855,40.6855,10400.0
2011-06-06 13:55:00,58.8,58.81,58.72,58.77,33100.0,40.6786,40.6855,40.6233,40.6579,33100.0
2011-06-06 14:00:00,58.77,58.79,58.75,58.77,61400.0,40.6579,40.6717,40.644,40.6579,61400.0
2011-06-06 14:05:00,58.77,58.85,58.72,58.84,26200.0,40.6579,40.7132,40.6233,40.7063,26200.0
2011-06-06 14:10:00,58.84,58.87,58.8,58.84,22900.0,40.7063,40.727,40.6786,40.7063,22900.0
2011-06-06 14:15:00,58.83,58.83,58.77,58.8,16200.0,40.6994,40.6994,40.6579,40.6786,16200.0
2011-06-06 14:20:00,58.8,58.84,58.79,58.81,19800.0,40.6786,40.7063,40.6717,40.6855,19800.0
2011-06-06 14:25:00,58.81,58.85,58.76,58.76,23500.0,40.6855,40.7132,40.6509,40.6509,23500.0
2011-06-06 14:30:00,58.76,58.76,58.73,58.75,11400.0,40.6509,40.6509,40.6302,40.644,11400.0
2011-06-06 14:35:00,58.75,58.8,58.74,58.74,25300.0,40.644,40.6786,40.6371,40.6371,25300.0
2011-06-06 14:40:00,58.74,58.79,58.72,58.78,30900.0,40.6371,40.6717,40.6233,40.6648,30900.0
2011-06-06 14:45:00,58.79,58.8,58.7,58.73,51300.0,40.6717,40.6786,40.6094,40.6302,51300.0
2011-06-06 14:50:00,58.74,58.76,58.7,58.71,45700.0,40.6371,40.6509,40.6094,40.6164,45700.0
2011-06-06 14:55:00,58.71,58.75,58.67,58.74,51100.0,40.6164,40.644,40.5887,40.6371,51100.0
2011-06-06 15:00:00,58.73,58.73,58.67,58.67,87400.0,40.6302,40.6302,40.5887,40.5887,87400.0
2011-06-06 15:05:00,58.67,58.67,58.59,58.63,91800.0,40.5887,40.5887,40.5333,40.561,91800.0
2011-06-06 15:10:00,58.63,58.65,58.58,58.62,88200.0,40.561,40.5748,40.5264,40.5541,88200.0
2011-06-06 15:15:00,58.63,58.7,58.63,58.7,56600.0,40.561,40.6094,40.561,40.6094,56600.0
2011-06-06 15:20:00,58.69,58.73,58.67,58.72,32600.0,40.6025,40.6302,40.5887,40.6233,32600.0
2011-06-06 15:25:00,58.72,58.72,58.6,58.62,108000.0,40.6233,40.6233,40.5403,40.5541,108000.0
2011-06-06 15:30:00,58.62,58.73,58.62,58.71,69700.0,40.5541,40.6302,40.5541,40.6164,69700.0
2011-06-06 15:35:00,58.71,58.73,58.67,58.69,43000.0,40.6164,40.6302,40.5887,40.6025,43000.0
2011-06-06 15:40:00,58.69,58.81,58.69,58.78,103800.0,40.6025,40.6855,40.6025,40.6648,103800.0
2011-06-06 15:45:00,58.78,58.79,58.69,58.71,94400.0,40.6648,40.6717,40.6025,40.6164,94400.0
2011-06-06 15:50:00,58.69,58.7,58.58,58.64,191600.0,40.6025,40.6094,40.5264,40.5679,191600.0
2011-06-06 15:55:00,58.64,58.69,58.57,58.6,259200.0,40.5679,40.6025,40.5195,40.5403,259200.0
2011-06-07 09:30:00,58.76,58.97,58.54,58.65,154900.0,40.6509,40.7962,40.4988,40.5748,154900.0
2011-06-07 09:35:00,58.62,58.77,58.6,58.62,96900.0,40.5541,40.6579,40.5403,40.5541,96900.0
2011-06-07 09:40:00,58.61,58.89,58.57,58.82,73600.0,40.5472,40.7409,40.5195,40.6925,73600.0
2011-06-07 09:45:00,58.82,58.89,58.76,58.77,66700.0,40.6925,40.7409,40.6509,40.6579,66700.0
2011-06-07 09:50:00,58.77,58.98,58.76,58.98,59200.0,40.6579,40.8031,40.6509,40.8031,59200.0
2011-06-07 09:55:00,58.98,59.03,58.92,59.0,31700.0,40.8031,40.8377,40.7616,40.817,31700.0
2011-06-07 10:00:00,59.01,59.07,58.98,59.07,42500.0,40.8239,40.8654,40.8031,40.8654,42500.0
2011-06-07 10:05:00,59.07,59.21,59.07,59.19,99800.0,40.8654,40.9623,40.8654,40.9484,99800.0
2011-06-07 10:10:00,59.2,59.34,59.2,59.33,96000.0,40.9553,41.0522,40.9553,41.0453,96000.0
2011-06-07 10:15:00,59.34,59.38,59.29,59.29,61000.0,41.0522,41.0799,41.0176,41.0176,61000.0
2011-06-07 10:20:00,59.28,59.31,59.25,59.28,34400.0,41.0107,41.0314,40.9899,41.0107,34400.0
2011-06-07 10:25:00,59.28,59.29,59.2,59.21,32000.0,41.0107,41.0176,40.9553,40.9623,32000.0
2011-06-07 10:30:00,59.22,59.27,59.13,59.17,38900.0,40.9692,41.0038,40.9069,40.9346,38900.0
2011-06-07 10:35:00,59.16,59.25,59.14,59.21,34500.0,40.9277,40.9899,40.9138,40.9623,34500.0
2011-06-07 10:40:00,59.21,59.25,59.21,59.25,39300.0,40.9623,40.9899,40.9623,40.9899,39300.0
2011-06-07 10:45:00,59.25,59.36,59.24,59.36,48200.0,40.9899,41.066,40.983,41.066,48200.0
2011-06-07 10:50:00,59.36,59.36,59.27,59.28,35300.0,41.066,41.066,41.0038,41.0107,35300.0
2011-06-07 10:55:00,59.28,59.35,59.28,59.35,30100.0,41.0107,41.0591,41.0107,41.0591,30100.0
2011-06-07 11:00:00,59.35,59.4,59.34,59.34,62000.0,41.0591,41.0937,41.0522,41.0522,62000.0
2011-06-07 11:05:00,59.34,59.4,59.34,59.39,26300.0,41.0522,41.0937,41.0522,41.0868,26300.0
2011-06-07 11:10:00,59.4,59.44,59.39,59.44,25000.0,41.0937,41.1214,41.0868,41.1214,25000.0
2011-06-07 11:15:00,59.44,59.49,59.44,59.48,44600.0,41.1214,41.156,41.1214,41.1491,44600.0
2011-06-07 11:20:00,59.49,59.52,59.48,59.48,41800.0,41.156,41.1767,41.1491,41.1491,41800.0
2011-06-07 11:25:00,59.48,59.49,59.43,59.43,46100.0,41.1491,41.156,41.1145,41.1145,46100.0
2011-06-07 11:30:00,59.44,59.44,59.37,59.39,34800.0,41.1214,41.1214,41.073,41.0868,34800.0
2011-06-07 11:35:00,59.38,59.41,59.33,59.39,25300.0,41.0799,41.1006,41.0453,41.0868,25300.0
2011-06-07 11:40:00,59.39,59.43,59.39,59.41,19000.0,41.0868,41.1145,41.0868,41.1006,19000.0
2011-06-07 11:45:00,59.42,59.44,59.41,59.42,11600.0,41.1075,41.1214,41.1006,41.1075,11600.0
2011-06-07 11:50:00,59.42,59.47,59.42,59.44,15600.0,41.1075,41.1421,41.1075,41.1214,15600.0
2011-06-07 11:55:00,59.43,59.5,59.41,59.5,22500.0,41.1145,41.1629,41.1006,41.1629,22500.0
2011-06-07 12:00:00,59.49,59.5,59.47,59.49,8700.0,41.156,41.1629,41.1421,41.156,8700.0
2011-06-07 12:05:00,59.49,59.53,59.46,59.52,12400.0,41.156,41.1836,41.1352,41.1767,12400.0
2011-06-07 12:10:00,59.52,59.53,59.48,59.5,11700.0,41.1767,41.1836,41.1491,41.1629,11700.0
2011-06-07 12:15:00,59.5,59.51,59.45,59.49,11500.0,41.1629,41.1698,41.1283,41.156,11500.0
2011-06-07 12:20:00,59.48,59.5,59.47,59.49,7100.0,41.1491,41.1629,41.1421,41.156,7100.0
2011-06-07 12:25:00,59.48,59.49,59.45,59.45,12900.0,41.1491,41.156,41.1283,41.1283,12900.0
2011-06-07 12:30:00,59.45,59.46,59.43,59.43,19100.0,41.1283,41.1352,41.1145,41.1145,19100.0
2011-06-07 12:35:00,59.43,59.44,59.38,59.4,15900.0,41.1145,41.1214,41.0799,41.0937,15900.0
2011-06-07 12:40:00,59.41,59.42,59.36,59.38,14400.0,41.1006,41.1075,41.066,41.0799,14400.0
2011-06-07 12:45:00,59.39,59.4,59.38,59.39,12100.0,41.0868,41.0937,41.0799,41.0868,12100.0
2011-06-07 12:50:00,59.4,59.46,59.4,59.44,8100.0,41.0937,41.1352,41.0937,41.1214,8100.0
2011-06-07 12:55:00,59.44,59.47,59.4,59.44,25600.0,41.1214,41.1421,41.0937,41.1214,25600.0
2011-06-07 13:00:00,59.44,59.48,59.44,59.47,14700.0,41.1214,41.1491,41.1214,41.1421,14700.0
2011-06-07 13:05:00,59.49,59.5,59.44,59.46,32600.0,41.156,41.1629,41.1214,41.1352,32600.0
2011-06-07 13:10:00,59.46,59.54,59.46,59.5,40000.0,41.1352,41.1906,41.1352,41.1629,40000.0
2011-06-07 13:15:00,59.5,59.54,59.5,59.54,15800.0,41.1629,41.1906,41.1629,41.1906,15800.0
2011-06-07 13:20:00,59.53,59.54,59.5,59.52,24900.0,41.1836,41.1906,41.1629,41.1767,24900.0
2011-06-07 13:25:00,59.51,59.52,59.5,59.52,16500.0,41.1698,41.1767,41.1629,41.1767,16500.0
2011-06-07 13:30:00,59.51,59.54,59.48,59.5,18200.0,41.1698,41.1906,41.1491,41.1629,18200.0
2011-06-07 13:35:00,59.5,59.51,59.43,59.44,31200.0,41.1629,41.1698,41.1145,41.1214,31200.0
2011-06-07 13:40:00,59.43,59.44,59.36,59.37,19400.0,41.1145,41.1214,41.066,41.073,19400.0
2011-06-07 13:45:00,59.37,59.38,59.27,59.28,20600.0,41.073,41.0799,41.0038,41.0107,20600.0
2011-06-07 13:50:00,59.28,59.4,59.27,59.3,26400.0,41.0107,41.0937,41.0038,41.0245,26400.0
2011-06-07 13:55:00,59.31,59.31,59.23,59.23,13300.0,41.0314,41.0314,40.9761,40.9761,13300.0
2011-06-07 14:00:00,59.23,59.25,59.18,59.2,78700.0,40.9761,40.9899,40.9415,40.9553,78700.0
2011-06-07 14:05:00,59.21,59.26,59.2,59.26,15200.0,40.9623,40.9969,40.9553,40.9969,15200.0
2011-06-07 14:10:00,59.26,59.28,59.25,59.26,20100.0,40.9969,41.0107,40.9899,40.9969,20100.0
2011-06-07 14:15:00,59.27,59.3,59.24,59.28,22500.0,41.0038,41.0245,40.983,41.0107,22500.0
2011-06-07 14:20:00,59.28,59.28,59.21,59.25,56700.0,41.0107,41.0107,40.9623,40.9899,56700.0
2011-06-07 14:25:00,59.24,59.26,59.24,59.25,20500.0,40.983,40.9969,40.983,40.9899,20500.0
2011-06-07 14:30:00,59.24,59.25,59.19,59.24,60600.0,40.983,40.9899,40.9484,40.983,60600.0
2011-06-07 14:35:00,59.24,59.24,59.2,59.23,17400.0,40.983,40.983,40.9553,40.9761,17400.0
2011-06-07 14:40:00,59.22,59.23,59.2,59.22,17300.0,40.9692,40.9761,40.9553,40.9692,17300.0
2011-06-07 14:45:00,59.22,59.27,59.21,59.27,29600.0,40.9692,41.0038,40.9623,41.0038,29600.0
2011-06-07 14:50:00,59.27,59.27,59.2,59.2,32000.0,41.0038,41.0038,40.9553,40.9553,32000.0
2011-06-07 14:55:00,59.2,59.23,59.17,59.21,36300.0,40.9553,40.9761,40.9346,40.9623,36300.0
2011-06-07 15:00:00,59.2,59.23,59.17,59.21,31100.0,40.9553,40.9761,40.9346,40.9623,31100.0
2011-06-07 15:05:00,59.22,59.23,59.18,59.18,42000.0,40.9692,40.9761,40.9415,40.9415,42000.0
2011-06-07 15:10:00,59.17,59.23,59.17,59.17,17800.0,40.9346,40.9761,40.9346,40.9346,17800.0
2011-06-07 15:15:00,59.18,59.19,59.13,59.13,36000.0,40.9415,40.9484,40.9069,40.9069,36000.0
2011-06-07 15:20:00,59.13,59.14,59.09,59.12,58200.0,40.9069,40.9138,40.8792,40.9,58200.0
2011-06-07 15:25:00,59.11,59.16,59.1,59.11,44300.0,40.8931,40.9277,40.8862,40.8931,44300.0
2011-06-07 15:30:00,59.11,59.12,59.05,59.06,44600.0,40.8931,40.9,40.8516,40.8585,44600.0
2011-06-07 15:35:00,59.05,59.11,59.04,59.07,37200.0,40.8516,40.8931,40.8447,40.8654,37200.0
2011-06-07 15:40:00,59.08,59.09,58.95,58.99,91600.0,40.8723,40.8792,40.7824,40.8101,91600.0
2011-06-07 15:45:00,58.99,59.06,58.91,58.95,122600.0,40.8101,40.8585,40.7547,40.7824,122600.0
2011-06-07 15:50:00,58.95,58.95,58.85,58.93,129600.0,40.7824,40.7824,40.7132,40.7686,129600.0
2011-06-07 15:55:00,58.93,58.94,58.77,58.83,235200.0,40.7686,40.7755,40.6579,40.6994,235200.0
2011-06-08 09:30:00,58.74,58.87,58.62,58.64,86700.0,40.6371,40.727,40.5541,40.5679,86700.0
2011-06-08 09:35:00,58.65,58.76,58.47,58.54,94200.0,40.5748,40.6509,40.4503,40.4988,94200.0
2011-06-08 09:40:00,58.54,58.69,58.49,58.5,77400.0,40.4988,40.6025,40.4642,40.4711,77400.0
2011-06-08 09:45:00,58.5,58.59,58.45,58.58,68700.0,40.4711,40.5333,40.4365,40.5264,68700.0
2011-06-08 09:50:00,58.58,58.64,58.53,58.61,50600.0,40.5264,40.5679,40.4918,40.5472,50600.0
2011-06-08 09:55:00,58.61,58.69,58.56,58.61,63200.0,40.5472,40.6025,40.5126,40.5472,63200.0
2011-06-08 10:00:00,58.61,58.74,58.61,58.7,51200.0,40.5472,40.6371,40.5472,40.6094,51200.0
2011-06-08 10:05:00,58.7,58.73,58.64,58.65,41200.0,40.6094,40.6302,40.5679,40.5748,41200.0
2011-06-08 10:10:00,58.65,58.69,58.6,58.67,26900.0,40.5748,40.6025,40.5403,40.5887,26900.0
2011-06-08 10:15:00,58.67,58.68,58.6,58.61,22700.0,40.5887,40.5956,40.5403,40.5472,22700.0
2011-06-08 10:20:00,58.62,58.62,58.56,58.57,34100.0,40.5541,40.5541,40.5126,40.5195,34100.0
2011-06-08 10:25:00,58.56,58.56,58.51,58.53,67800.0,40.5126,40.5126,40.478,40.4918,67800.0
2011-06-08 10:30:00,58.53,58.58,58.48,58.54,80200.0,40.4918,40.5264,40.4572,40.4988,80200.0
2011-06-08 10:35:00,58.54,58.55,58.49,58.52,22400.0,40.4988,40.5057,40.4642,40.4849,22400.0
2011-06-08 10:40:00,58.52,58.62,58.52,58.61,28600.0,40.4849,40.5541,40.4849,40.5472,28600.0
2011-06-08 10:45:00,58.62,58.74,58.62,58.74,16900.0,40.5541,40.6371,40.5541,40.6371,16900.0
2011-06-08 10:50:00,58.74,58.84,58.73,58.83,26200.0,40.6371,40.7063,40.6302,40.6994,26200.0
2011-06-08 10:55:00,58.83,58.9,58.82,58.87,34300.0,40.6994,40.7478,40.6925,40.727,34300.0
2011-06-08 11:00:00,58.87,58.97,58.86,58.97,29100.0,40.727,40.7962,40.7201,40.7962,29100.0
2011-06-08 11:05:00,58.98,59.05,58.98,59.02,51800.0,40.8031,40.8516,40.8031,40.8308,51800.0
2011-06-08 11:10:00,59.01,59.01,58.94,58.96,34800.0,40.8239,40.8239,40.7755,40.7893,34800.0
2011-06-08 11:15:00,58.96,58.97,58.89,58.97,43100.0,40.7893,40.7962,40.7409,40.7962,43100.0
2011-06-08 11:20:00,58.96,59.0,58.93,58.93,36300.0,40.7893,40.817,40.7686,40.7686,36300.0
2011-06-08 11:25:00,58.94,58.96,58.9,58.9,87500.0,40.7755,40.7893,40.7478,40.7478,87500.0
2011-06-08 11:30:00,58.9,58.96,58.89,58.93,25400.0,40.7478,40.7893,40.7409,40.7686,25400.0
2011-06-08 11:35:00,58.94,58.97,58.92,58.96,20000.0,40.7755,40.7962,40.7616,40.7893,20000.0
2011-06-08 11:40:00,58.96,58.96,58.91,58.92,106800.0,40.7893,40.7893,40.7547,40.7616,106800.0
2011-06-08 11:45:00,58.91,58.93,58.9,58.91,15100.0,40.7547,40.7686,40.7478,40.7547,15100.0
2011-06-08 11:50:00,58.92,58.98,58.92,58.97,12900.0,40.7616,40.8031,40.7616,40.7962,12900.0
2011-06-08 11:55:00,58.98,59.07,58.98,59.07,13200.0,40.8031,40.8654,40.8031,40.8654,13200.0
2011-06-08 12:00:00,59.07,59.08,59.0,59.01,21200.0,40.8654,40.8723,40.817,40.8239,21200.0
2011-06-08 12:05:00,59.0,59.05,58.98,59.02,24400.0,40.817,40.8516,40.8031,40.8308,24400.0
2011-06-08 12:10:00,59.03,59.07,59.02,59.03,19700.0,40.8377,40.8654,40.8308,40.8377,19700.0
2011-06-08 12:15:00,59.03,59.04,58.97,58.97,50600.0,40.8377,40.8447,40.7962,40.7962,50600.0
2011-06-08 12:20:00,58.98,58.98,58.88,58.89,29100.0,40.8031,40.8031,40.734,40.7409,29100.0
2011-06-08 12:25:00,58.9,58.92,58.88,58.91,45300.0,40.7478,40.7616,40.734,40.7547,45300.0
2011-06-08 12:30:00,58.91,58.96,58.91,58.92,13600.0,40.7547,40.7893,40.7547,40.7616,13600.0
2011-06-08 12:35:00,58.92,58.94,58.87,58.91,21300.0,40.7616,40.7755,40.727,40.7547,21300.0
2011-06-08 12:40:00,58.91,58.93,58.88,58.93,10500.0,40.7547,40.7686,40.734,40.7686,10500.0
2011-06-08 12:45:00,58.94,59.0,58.93,58.97,19400.0,40.7755,40.817,40.7686,40.7962,19400.0
2011-06-08 12:50:00,58.98,59.03,58.97,59.01,18300.0,40.8031,40.8377,40.7962,40.8239,18300.0
2011-06-08 12:55:00,58.99,59.07,58.97,59.07,22300.0,40.8101,40.8654,40.7962,40.8654,22300.0
2011-06-08 13:00:00,59.06,59.11,59.04,59.08,20300.0,40.8585,40.8931,40.8447,40.8723,20300.0
2011-06-08 13:05:00,59.07,59.09,59.04,59.04,14400.0,40.8654,40.8792,40.8447,40.8447,14400.0
2011-06-08 13:10:00,59.03,59.03,58.97,58.97,12600.0,40.8377,40.8377,40.7962,40.7962,12600.0
2011-06-08 13:15:00,58.97,58.99,58.96,58.99,11700.0,40.7962,40.8101,40.7893,40.8101,11700.0
2011-06-08 13:20:00,58.99,58.99,58.95,58.95,21300.0,40.8101,40.8101,40.7824,40.7824,21300.0
2011-06-08 13:25:00,58.95,58.97,58.92,58.95,16500.0,40.7824,40.7962,40.7616,40.7824,16500.0
2011-06-08 13:30:00,58.96,59.0,58.92,58.95,14800.0,40.7893,40.817,40.7616,40.7824,14800.0
2011-06-08 13:35:00,58.95,58.96,58.85,58.86,29500.0,40.7824,40.7893,40.7132,40.7201,29500.0
2011-06-08 13:40:00,58.85,58.87,58.77,58.79,35600.0,40.7132,40.727,40.6579,40.6717,35600.0
2011-06-08 13:45:00,58.79,58.84,58.79,58.84,17700.0,40.6717,40.7063,40.6717,40.7063,17700.0
2011-06-08 13:50:00,58.84,58.85,58.77,58.82,24600.0,40.7063,40.7132,40.6579,40.6925,24600.0
2011-06-08 13:55:00,58.82,58.82,58.72,58.78,39200.0,40.6925,40.6925,40.6233,40.6648,39200.0
2011-06-08 14:00:00,58.78,58.85,58.78,58.79,21400.0,40.6648,40.7132,40.6648,40.6717,21400.0
2011-06-08 14:05:00,58.79,58.83,58.75,58.77,23600.0,40.6717,40.6994,40.644,40.6579,23600.0
2011-06-08 14:10:00,58.78,58.79,58.69,58.72,30700.0,40.6648,40.6717,40.6025,40.6233,30700.0
2011-06-08 14:15:00,58.73,58.79,58.72,58.76,25000.0,40.6302,40.6717,40.6233,40.6509,25000.0
2011-06-08 14:20:00,58.75,58.77,58.68,58.71,32800.0,40.644,40.6579,40.5956,40.6164,32800.0
2011-06-08 14:25:00,58.71,58.77,58.7,58.75,99700.0,40.6164,40.6579,40.6094,40.644,99700.0
2011-06-08 14:30:00,58.76,58.89,58.76,58.89,23500.0,40.6509,40.7409,40.6509,40.7409,23500.0
2011-06-08 14:35:00,58.89,59.01,58.89,59.0,65400.0,40.7409,40.8239,40.7409,40.817,65400.0
2011-06-08 14:40:00,59.0,59.03,58.94,58.94,68800.0,40.817,40.8377,40.7755,40.7755,68800.0
2011-06-08 14:45:00,58.95,58.97,58.91,58.91,40900.0,40.7824,40.7962,40.7547,40.7547,40900.0
2011-06-08 14:50:00,58.91,58.96,58.89,58.95,35700.0,40.7547,40.7893,40.7409,40.7824,35700.0
2011-06-08 14:55:00,58.96,59.03,58.94,58.98,38800.0,40.7893,40.8377,40.7755,40.8031,38800.0
2011-06-08 15:00:00,58.97,58.99,58.94,58.96,38400.0,40.7962,40.8101,40.7755,40.7893,38400.0
2011-06-08 15:05:00,58.96,58.98,58.92,58.96,74900.0,40.7893,40.8031,40.7616,40.7893,74900.0
2011-06-08 15:10:00,58.97,58.99,58.94,58.97,67400.0,40.7962,40.8101,40.7755,40.7962,67400.0
2011-06-08 15:15:00,58.97,58.97,58.91,58.95,57800.0,40.7962,40.7962,40.7547,40.7824,57800.0
2011-06-08 15:20:00,58.95,58.97,58.89,58.92,46000.0,40.7824,40.7962,40.7409,40.7616,46000.0
2011-06-08 15:25:00,58.92,58.95,58.88,58.92,51200.0,40.7616,40.7824,40.734,40.7616,51200.0
2011-06-08 15:30:00,58.91,58.98,58.91,58.93,47300.0,40.7547,40.8031,40.7547,40.7686,47300.0
2011-06-08 15:35:00,58.93,58.98,58.89,58.92,54100.0,40.7686,40.8031,40.7409,40.7616,54100.0
2011-06-08 15:40:00,58.92,58.98,58.91,58.98,78400.0,40.7616,40.8031,40.7547,40.8031,78400.0
2011-06-08 15:45:00,58.98,59.08,58.97,59.02,95100.0,40.8031,40.8723,40.7962,40.8308,95100.0
2011-06-08 15:50:00,59.02,59.06,58.99,59.0,164500.0,40.8308,40.8585,40.8101,40.817,164500.0
2011-06-08 15:55:00,59.0,59.04,58.94,58.95,176400.0,40.817,40.8447,40.7755,40.7824,176400.0
2011-06-09 09:30:00,59.0,59.05,58.56,58.61,98300.0,40.817,40.8516,40.5126,40.5472,98300.0
2011-06-09 09:35:00,58.59,58.69,58.59,58.62,56500.0,40.5333,40.6025,40.5333,40.5541,56500.0
2011-06-09 09:40:00,58.62,58.75,58.62,58.74,44600.0,40.5541,40.644,40.5541,40.6371,44600.0
2011-06-09 09:45:00,58.73,58.75,58.64,58.67,54000.0,40.6302,40.644,40.5679,40.5887,54000.0
2011-06-09 09:50:00,58.66,58.76,58.64,58.74,43000.0,40.5818,40.6509,40.5679,40.6371,43000.0
2011-06-09 09:55:00,58.75,58.78,58.67,58.77,69600.0,40.644,40.6648,40.5887,40.6579,69600.0
2011-06-09 10:00:00,58.76,58.82,58.73,58.8,63700.0,40.6509,40.6925,40.6302,40.6786,63700.0
2011-06-09 10:05:00,58.8,58.85,58.8,58.81,29100.0,40.6786,40.7132,40.6786,40.6855,29100.0
2011-06-09 10:10:00,58.8,58.93,58.8,58.93,40400.0,40.6786,40.7686,40.6786,40.7686,40400.0
2011-06-09 10:15:00,58.93,59.0,58.92,59.0,32300.0,40.7686,40.817,40.7616,40.817,32300.0
2011-06-09 10:20:00,59.0,59.13,59.0,59.11,268000.0,40.817,40.9069,40.817,40.8931,268000.0
2011-06-09 10:25:00,59.1,59.21,59.1,59.18,55500.0,40.8862,40.9623,40.8862,40.9415,55500.0
2011-06-09 10:30:00,59.18,59.23,59.18,59.23,39900.0,40.9415,40.9761,40.9415,40.9761,39900.0
2011-06-09 10:35:00,59.23,59.39,59.23,59.37,93500.0,40.9761,41.0868,40.9761,41.073,93500.0
2011-06-09 10:40:00,59.37,59.49,59.36,59.48,60900.0,41.073,41.156,41.066,41.1491,60900.0
2011-06-09 10:45:00,59.48,59.52,59.47,59.47,69300.0,41.1491,41.1767,41.1421,41.1421,69300.0
2011-06-09 10:50:00,59.48,59.49,59.39,59.39,35300.0,41.1491,41.156,41.0868,41.0868,35300.0
2011-06-09 10:55:00,59.39,59.43,59.38,59.4,38100.0,41.0868,41.1145,41.0799,41.0937,38100.0
2011-06-09 11:00:00,59.4,59.41,59.37,59.38,26600.0,41.0937,41.1006,41.073,41.0799,26600.0
2011-06-09 11:05:00,59.38,59.39,59.32,59.33,41500.0,41.0799,41.0868,41.0384,41.0453,41500.0
2011-06-09 11:10:00,59.33,59.35,59.3,59.34,23600.0,41.0453,41.0591,41.0245,41.0522,23600.0
2011-06-09 11:15:00,59.35,59.39,59.34,59.38,24000.0,41.0591,41.0868,41.0522,41.0799,24000.0
2011-06-09 11:20:00,59.38,59.39,59.36,59.36,28300.0,41.0799,41.0868,41.066,41.066,28300.0
2011-06-09 11:25:00,59.36,59.38,59.34,59.37,36600.0,41.066,41.0799,41.0522,41.073,36600.0
2011-06-09 11:30:00,59.37,59.39,59.35,59.37,70800.0,41.073,41.0868,41.0591,41.073,70800.0
2011-06-09 11:35:00,59.36,59.4,59.35,59.35,20600.0,41.066,41.0937,41.0591,41.0591,20600.0
2011-06-09 11:40:00,59.35,59.42,59.35,59.42,42500.0,41.0591,41.1075,41.0591,41.1075,42500.0
2011-06-09 11:45:00,59.42,59.45,59.4,59.43,81300.0,41.1075,41.1283,41.0937,41.1145,81300.0
2011-06-09 11:50:00,59.43,59.51,59.42,59.49,35700.0,41.1145,41.1698,41.1075,41.156,35700.0
2011-06-09 11:55:00,59.5,59.54,59.5,59.52,25800.0,41.1629,41.1906,41.1629,41.1767,25800.0
2011-06-09 12:00:00,59.52,59.55,59.5,59.54,31900.0,41.1767,41.1975,41.1629,41.1906,31900.0
2011-06-09 12:05:00,59.53,59.54,59.49,59.53,37300.0,41.1836,41.1906,41.156,41.1836,37300.0
2011-06-09 12:10:00,59.54,59.57,59.53,59.55,49600.0,41.1906,41.2113,41.1836,41.1975,49600.0
2011-06-09 12:15:00,59.55,59.56,59.5,59.51,25400.0,41.1975,41.2044,41.1629,41.1698,25400.0
2011-06-09 12:20:00,59.52,59.52,59.47,59.48,30600.0,41.1767,41.1767,41.1421,41.1491,30600.0
2011-06-09 12:25:00,59.48,59.48,59.44,59.46,27500.0,41.1491,41.1491,41.1214,41.1352,27500.0
2011-06-09 12:30:00,59.46,59.51,59.45,59.5,21900.0,41.1352,41.1698,41.1283,41.1629,21900.0
2011-06-09 12:35:00,59.5,59.52,59.49,59.52,20200.0,41.1629,41.1767,41.156,41.1767,20200.0
2011-06-09 12:40:00,59.52,59.57,59.51,59.55,28600.0,41.1767,41.2113,41.1698,41.1975,28600.0
2011-06-09 12:45:00,59.55,59.61,59.55,59.59,41400.0,41.1975,41.239,41.1975,41.2252,41400.0
2011-06-09 12:50:00,59.59,59.6,59.54,59.55,18600.0,41.2252,41.2321,41.1906,41.1975,18600.0
2011-06-09 12:55:00,59.55,59.55,59.48,59.48,30500.0,41.1975,41.1975,41.1491,41.1491,30500.0
2011-06-09 13:00:00,59.48,59.48,59.43,59.44,24100.0,41.1491,41.1491,41.1145,41.1214,24100.0
2011-06-09 13:05:00,59.44,59.47,59.42,59.42,16100.0,41.1214,41.1421,41.1075,41.1075,16100.0
2011-06-09 13:10:00,59.41,59.46,59.41,59.44,17700.0,41.1006,41.1352,41.1006,41.1214,17700.0
2011-06-09 13:15:00,59.45,59.45,59.4,59.44,14900.0,41.1283,41.1283,41.0937,41.1214,14900.0
2011-06-09 13:20:00,59.44,59.47,59.44,59.46,18300.0,41.1214,41.1421,41.1214,41.1352,18300.0
2011-06-09 13:25:00,59.46,59.47,59.41,59.42,18600.0,41.1352,41.1421,41.1006,41.1075,18600.0
2011-06-09 13:30:00,59.42,59.45,59.41,59.44,9600.0,41.1075,41.1283,41.1006,41.1214,9600.0
2011-06-09 13:35:00,59.45,59.46,59.4,59.41,15000.0,41.1283,41.1352,41.0937,41.1006,15000.0
2011-06-09 13:40:00,59.41,59.43,59.4,59.4,12300.0,41.1006,41.1145,41.0937,41.0937,12300.0
2011-06-09 13:45:00,59.4,59.4,59.36,59.4,11300.0,41.0937,41.0937,41.066,41.0937,11300.0
2011-06-09 13:50:00,59.4,59.46,59.4,59.46,18000.0,41.0937,41.1352,41.0937,41.1352,18000.0
2011-06-09 13:55:00,59.45,59.48,59.44,59.44,14200.0,41.1283,41.1491,41.1214,41.1214,14200.0
2011-06-09 14:00:00,59.43,59.45,59.42,59.44,17700.0,41.1145,41.1283,41.1075,41.1214,17700.0
2011-06-09 14:05:00,59.43,59.46,59.42,59.46,24100.0,41.1145,41.1352,41.1075,41.1352,24100.0
2011-06-09 14:10:00,59.45,59.52,59.45,59.52,30100.0,41.1283,41.1767,41.1283,41.1767,30100.0
2011-06-09 14:15:00,59.52,59.59,59.52,59.57,28400.0,41.1767,41.2252,41.1767,41.2113,28400.0
2011-06-09 14:20:00,59.58,59.59,59.52,59.56,23500.0,41.2182,41.2252,41.1767,41.2044,23500.0
2011-06-09 14:25:00,59.56,59.58,59.55,59.58,29900.0,41.2044,41.2182,41.1975,41.2182,29900.0
2011-06-09 14:30:00,59.57,59.58,59.5,59.5,33100.0,41.2113,41.2182,41.1629,41.1629,33100.0
2011-06-09 14:35:00,59.5,59.5,59.42,59.43,38700.0,41.1629,41.1629,41.1075,41.1145,38700.0
2011-06-09 14:40:00,59.43,59.43,59.42,59.42,33500.0,41.1145,41.1145,41.1075,41.1075,33500.0
2011-06-09 14:45:00,59.42,59.42,59.39,59.4,21300.0,41.1075,41.1075,41.0868,41.0937,21300.0
2011-06-09 14:50:00,59.4,59.42,59.37,59.39,97300.0,41.0937,41.1075,41.073,41.0868,97300.0
2011-06-09 14:55:00,59.39,59.39,59.31,59.34,108400.0,41.0868,41.0868,41.0314,41.0522,108400.0
2011-06-09 15:00:00,59.34,59.34,59.26,59.27,52500.0,41.0522,41.0522,40.9969,41.0038,52500.0
2011-06-09 15:05:00,59.26,59.27,59.19,59.19,49000.0,40.9969,41.0038,40.9484,40.9484,49000.0
2011-06-09 15:10:00,59.19,59.19,59.14,59.15,60400.0,40.9484,40.9484,40.9138,40.9208,60400.0
2011-06-09 15:15:00,59.15,59.15,59.07,59.09,90700.0,40.9208,40.9208,40.8654,40.8792,90700.0
2011-06-09 15:20:00,59.09,59.14,59.06,59.06,108700.0,40.8792,40.9138,40.8585,40.8585,108700.0
2011-06-09 15:25:00,59.06,59.07,59.01,59.03,113500.0,40.8585,40.8654,40.8239,40.8377,113500.0
2011-06-09 15:30:00,59.03,59.08,58.98,58.98,130900.0,40.8377,40.8723,40.8031,40.8031,130900.0
2011-06-09 15:35:00,58.98,59.01,58.96,58.96,130700.0,40.8031,40.8239,40.7893,40.7893,130700.0
2011-06-09 15:40:00,58.96,59.01,58.95,58.98,138000.0,40.7893,40.8239,40.7824,40.8031,138000.0
2011-06-09 15:45:00,58.98,58.98,58.87,58.92,261700.0,40.8031,40.8031,40.727,40.7616,261700.0
2011-06-09 15:50:00,58.91,58.93,58.81,58.93,336200.0,40.7547,40.7686,40.6855,40.7686,336200.0
2011-06-09 15:55:00,58.92,58.97,58.85,58.89,449000.0,40.7616,40.7962,40.7132,40.7409,449000.0
2011-06-10 09:30:00,58.9,58.9,58.59,58.75,133100.0,40.7478,40.7478,40.5333,40.644,133100.0
2011-06-10 09:35:00,58.71,58.73,58.52,58.52,98600.0,40.6164,40.6302,40.4849,40.4849,98600.0
2011-06-10 09:40:00,58.53,58.71,58.48,58.58,70000.0,40.4918,40.6164,40.4572,40.5264,70000.0
2011-06-10 09:45:00,58.58,58.77,58.51,58.7,62200.0,40.5264,40.6579,40.478,40.6094,62200.0
2011-06-10 09:50:00,58.71,58.75,58.64,58.66,65700.0,40.6164,40.644,40.5679,40.5818,65700.0
2011-06-10 09:55:00,58.66,58.68,58.58,58.6,87800.0,40.5818,40.5956,40.5264,40.5403,87800.0
2011-06-10 10:00:00,58.61,58.66,58.45,58.46,92700.0,40.5472,40.5818,40.4365,40.4434,92700.0
2011-06-10 10:05:00,58.46,58.48,58.45,58.45,54600.0,40.4434,40.4572,40.4365,40.4365,54600.0
2011-06-10 10:10:00,58.45,58.46,58.36,58.37,47500.0,40.4365,40.4434,40.3742,40.3811,47500.0
2011-06-10 10:15:00,58.36,58.41,58.35,58.39,20200.0,40.3742,40.4088,40.3673,40.395,20200.0
2011-06-10 10:20:00,58.39,58.39,58.29,58.29,46100.0,40.395,40.395,40.3258,40.3258,46100.0
2011-06-10 10:25:00,58.29,58.3,58.25,58.25,68300.0,40.3258,40.3327,40.2981,40.2981,68300.0
2011-06-10 10:30:00,58.26,58.26,58.2,58.22,74900.0,40.305,40.305,40.2635,40.2774,74900.0
2011-06-10 10:35:00,58.21,58.23,58.2,58.2,33900.0,40.2705,40.2843,40.2635,40.2635,33900.0
2011-06-10 10:40:00,58.21,58.22,58.15,58.19,67700.0,40.2705,40.2774,40.2289,40.2566,67700.0
2011-06-10 10:45:00,58.19,58.25,58.12,58.25,28700.0,40.2566,40.2981,40.2082,40.2981,28700.0
2011-06-10 10:50:00,58.25,58.3,58.19,58.28,39300.0,40.2981,40.3327,40.2566,40.3189,39300.0
2011-06-10 10:55:00,58.28,58.31,58.25,58.29,62100.0,40.3189,40.3396,40.2981,40.3258,62100.0
2011-06-10 11:00:00,58.3,58.35,58.29,58.3,54700.0,40.3327,40.3673,40.3258,40.3327,54700.0
2011-06-10 11:05:00,58.3,58.34,58.28,58.29,68900.0,40.3327,40.3604,40.3189,40.3258,68900.0
2011-06-10 11:10:00,58.29,58.33,58.28,58.3,40900.0,40.3258,40.3535,40.3189,40.3327,40900.0
2011-06-10 11:15:00,58.3,58.36,58.27,58.33,35900.0,40.3327,40.3742,40.312,40.3535,35900.0
2011-06-10 11:20:00,58.32,58.41,58.32,58.41,18400.0,40.3466,40.4088,40.3466,40.4088,18400.0
2011-06-10 11:25:00,58.42,58.49,58.41,58.46,40700.0,40.4157,40.4642,40.4088,40.4434,40700.0
2011-06-10 11:30:00,58.47,58.49,58.45,58.47,38400.0,40.4503,40.4642,40.4365,40.4503,38400.0
2011-06-10 11:35:00,58.46,58.49,58.43,58.44,42400.0,40.4434,40.4642,40.4227,40.4296,42400.0
2011-06-10 11:40:00,58.45,58.47,58.4,58.47,16800.0,40.4365,40.4503,40.4019,40.4503,16800.0
2011-06-10 11:45:00,58.47,58.49,58.45,58.49,27600.0,40.4503,40.4642,40.4365,40.4642,27600.0
2011-06-10 11:50:00,58.49,58.5,58.47,58.48,22700.0,40.4642,40.4711,40.4503,40.4572,22700.0
2011-06-10 11:55:00,58.48,58.48,58.38,58.43,22500.0,40.4572,40.4572,40.3881,40.4227,22500.0
2011-06-10 12:00:00,58.43,58.45,58.36,58.37,22200.0,40.4227,40.4365,40.3742,40.3811,22200.0
2011-06-10 12:05:00,58.38,58.43,58.36,58.43,28900.0,40.3881,40.4227,40.3742,40.4227,28900.0
2011-06-10 12:10:00,58.43,58.43,58.29,58.32,19400.0,40.4227,40.4227,40.3258,40.3466,19400.0
2011-06-10 12:15:00,58.33,58.41,58.32,58.39,91200.0,40.3535,40.4088,40.3466,40.395,91200.0
2011-06-10 12:20:00,58.39,58.46,58.38,58.44,54300.0,40.395,40.4434,40.3881,40.4296,54300.0
2011-06-10 12:25:00,58.43,58.46,58.39,58.42,49500.0,40.4227,40.4434,40.395,40.4157,49500.0
2011-06-10 12:30:00,58.41,58.46,58.4,58.44,46200.0,40.4088,40.4434,40.4019,40.4296,46200.0
2011-06-10 12:35:00,58.43,58.51,58.42,58.48,33200.0,40.4227,40.478,40.4157,40.4572,33200.0
2011-06-10 12:40:00,58.48,58.48,58.45,58.47,16100.0,40.4572,40.4572,40.4365,40.4503,16100.0
2011-06-10 12:45:00,58.47,58.52,58.46,58.51,70900.0,40.4503,40.4849,40.4434,40.478,70900.0
2011-06-10 12:50:00,58.51,58.54,58.45,58.46,51000.0,40.478,40.4988,40.4365,40.4434,51000.0
2011-06-10 12:55:00,58.46,58.48,58.45,58.47,52100.0,40.4434,40.4572,40.4365,40.4503,52100.0
2011-06-10 13:00:00,58.47,58.48,58.42,58.47,39700.0,40.4503,40.4572,40.4157,40.4503,39700.0
2011-06-10 13:05:00,58.48,58.48,58.45,58.46,22800.0,40.4572,40.4572,40.4365,40.4434,22800.0
2011-06-10 13:10:00,58.46,58.47,58.4,58.42,50700.0,40.4434,40.4503,40.4019,40.4157,50700.0
2011-06-10 13:15:00,58.42,58.45,58.41,58.43,29600.0,40.4157,40.4365,40.4088,40.4227,29600.0
2011-06-10 13:20:00,58.43,58.47,58.42,58.46,42400.0,40.4227,40.4503,40.4157,40.4434,42400.0
2011-06-10 13:25:00,58.45,58.48,58.45,58.48,27400.0,40.4365,40.4572,40.4365,40.4572,27400.0
2011-06-10 13:30:00,58.48,58.48,58.4,58.41,24500.0,40.4572,40.4572,40.4019,40.4088,24500.0
2011-06-10 13:35:00,58.41,58.41,58.3,58.3,28200.0,40.4088,40.4088,40.3327,40.3327,28200.0
2011-06-10 13:40:00,58.3,58.32,58.24,58.24,24000.0,40.3327,40.3466,40.2912,40.2912,24000.0
2011-06-10 13:45:00,58.23,58.25,58.17,58.23,33500.0,40.2843,40.2981,40.2428,40.2843,33500.0
2011-06-10 13:50:00,58.23,58.28,58.21,58.27,24000.0,40.2843,40.3189,40.2705,40.312,24000.0
2011-06-10 13:55:00,58.27,58.31,58.24,58.26,23600.0,40.312,40.3396,40.2912,40.305,23600.0
2011-06-10 14:00:00,58.27,58.41,58.26,58.41,25600.0,40.312,40.4088,40.305,40.4088,25600.0
2011-06-10 14:05:00,58.41,58.55,58.39,58.47,146100.0,40.4088,40.5057,40.395,40.4503,146100.0
2011-06-10 14:10:00,58.47,58.49,58.4,58.48,24100.0,40.4503,40.4642,40.4019,40.4572,24100.0
2011-06-10 14:15:00,58.48,58.5,58.42,58.49,28600.0,40.4572,40.4711,40.4157,40.4642,28600.0
2011-06-10 14:20:00,58.49,58.5,58.36,58.38,40700.0,40.4642,40.4711,40.3742,40.3881,40700.0
2011-06-10 14:25:00,58.38,58.45,58.38,58.43,27000.0,40.3881,40.4365,40.3881,40.4227,27000.0
2011-06-10 14:30:00,58.42,58.43,58.3,58.31,63000.0,40.4157,40.4227,40.3327,40.3396,63000.0
2011-06-10 14:35:00,58.3,58.38,58.28,58.31,46200.0,40.3327,40.3881,40.3189,40.3396,46200.0
2011-06-10 14:40:00,58.31,58.38,58.31,58.34,39600.0,40.3396,40.3881,40.3396,40.3604,39600.0
2011-06-10 14:45:00,58.34,58.38,58.31,58.33,34500.0,40.3604,40.3881,40.3396,40.3535,34500.0
2011-06-10 14:50:00,58.32,58.34,58.29,58.33,29300.0,40.3466,40.3604,40.3258,40.3535,29300.0
2011-06-10 14:55:00,58.34,58.36,58.29,58.35,32400.0,40.3604,40.3742,40.3258,40.3673,32400.0
2011-06-10 15:00:00,58.35,58.37,58.28,58.3,47500.0,40.3673,40.3811,40.3189,40.3327,47500.0
2011-06-10 15:05:00,58.31,58.32,58.22,58.26,43400.0,40.3396,40.3466,40.2774,40.305,43400.0
2011-06-10 15:10:00,58.26,58.3,58.23,58.26,32000.0,40.305,40.3327,40.2843,40.305,32000.0
2011-06-10 15:15:00,58.27,58.36,58.23,58.33,52700.0,40.312,40.3742,40.2843,40.3535,52700.0
2011-06-10 15:20:00,58.33,58.34,58.28,58.31,31400.0,40.3535,40.3604,40.3189,40.3396,31400.0
2011-06-10 15:25:00,58.31,58.32,58.16,58.17,75100.0,40.3396,40.3466,40.2359,40.2428,75100.0
2011-06-10 15:30:00,58.18,58.22,58.15,58.18,58300.0,40.2497,40.2774,40.2289,40.2497,58300.0
2011-06-10 15:35:00,58.19,58.19,58.09,58.12,79000.0,40.2566,40.2566,40.1874,40.2082,79000.0
2011-06-10 15:40:00,58.12,58.15,57.99,58.02,194700.0,40.2082,40.2289,40.1183,40.139,194700.0
2011-06-10 15:45:00,58.02,58.07,57.97,58.04,147000.0,40.139,40.1736,40.1044,40.1528,147000.0
2011-06-10 15:50:00,58.04,58.08,58.02,58.03,173300.0,40.1528,40.1805,40.139,40.1459,173300.0
2011-06-10 15:55:00,58.03,58.09,57.99,57.99,309600.0,40.1459,40.1874,40.1183,40.1183,309600.0
2011-06-13 09:30:00,58.04,58.1,57.87,57.96,135500.0,40.1528,40.1944,40.0352,40.0975,135500.0
2011-06-13 09:35:00,57.95,58.02,57.95,58.01,62500.0,40.0906,40.139,40.0906,40.1321,62500.0
2011-06-13 09:40:00,58.0,58.18,58.0,58.11,52600.0,40.1252,40.2497,40.1252,40.2013,52600.0
2011-06-13 09:45:00,58.11,58.27,58.11,58.24,41700.0,40.2013,40.312,40.2013,40.2912,41700.0
2011-06-13 09:50:00,58.23,58.26,58.2,58.22,31000.0,40.2843,40.305,40.2635,40.2774,31000.0
2011-06-13 09:55:00,58.22,58.27,58.17,58.18,36100.0,40.2774,40.312,40.2428,40.2497,36100.0
2011-06-13 10:00:00,58.16,58.28,58.12,58.23,67900.0,40.2359,40.3189,40.2082,40.2843,67900.0
2011-06-13 10:05:00,58.24,58.31,58.19,58.3,46200.0,40.2912,40.3396,40.2566,40.3327,46200.0
2011-06-13 10:10:00,58.28,58.3,58.22,58.29,38100.0,40.3189,40.3327,40.2774,40.3258,38100.0
2011-06-13 10:15:00,58.3,58.31,58.26,58.29,28700.0,40.3327,40.3396,40.305,40.3258,28700.0
2011-06-13 10:20:00,58.29,58.36,58.25,58.3,34100.0,40.3258,40.3742,40.2981,40.3327,34100.0
2011-06-13 10:25:00,58.3,58.35,58.28,58.29,57500.0,40.3327,40.3673,40.3189,40.3258,57500.0
2011-06-13 10:30:00,58.3,58.35,58.29,58.34,26700.0,40.3327,40.3673,40.3258,40.3604,26700.0
2011-06-13 10:35:00,58.34,58.37,58.3,58.35,47600.0,40.3604,40.3811,40.3327,40.3673,47600.0
2011-06-13 10:40:00,58.35,58.41,58.31,58.4,65200.0,40.3673,40.4088,40.3396,40.4019,65200.0
2011-06-13 10:45:00,58.39,58.46,58.37,58.44,49000.0,40.395,40.4434,40.3811,40.4296,49000.0
2011-06-13 10:50:00,58.45,58.47,58.4,58.41,35000.0,40.4365,40.4503,40.4019,40.4088,35000.0
2011-06-13 10:55:00,58.41,58.44,58.38,58.44,48400.0,40.4088,40.4296,40.3881,40.4296,48400.0
2011-06-13 11:00:00,58.45,58.47,58.39,58.39,40700.0,40.4365,40.4503,40.395,40.395,40700.0
2011-06-13 11:05:00,58.39,58.4,58.19,58.19,73500.0,40.395,40.4019,40.2566,40.2566,73500.0
2011-06-13 11:10:00,58.18,58.33,58.16,58.33,42300.0,40.2497,40.3535,40.2359,40.3535,42300.0
2011-06-13 11:15:00,58.32,58.33,58.25,58.26,20400.0,40.3466,40.3535,40.2981,40.305,20400.0
2011-06-13 11:20:00,58.26,58.37,58.2,58.37,87000.0,40.305,40.3811,40.2635,40.3811,87000.0
2011-06-13 11:25:00,58.38,58.38,58.32,58.32,18100.0,40.3881,40.3881,40.3466,40.3466,18100.0
2011-06-13 11:30:00,58.31,58.4,58.3,58.4,48800.0,40.3396,40.4019,40.3327,40.4019,48800.0
2011-06-13 11:35:00,58.4,58.46,58.39,58.44,36600.0,40.4019,40.4434,40.395,40.4296,36600.0
2011-06-13 11:40:00,58.45,58.47,58.42,58.44,39300.0,40.4365,40.4503,40.4157,40.4296,39300.0
2011-06-13 11:45:00,58.43,58.49,58.42,58.47,39800.0,40.4227,40.4642,40.4157,40.4503,39800.0
2011-06-13 11:50:00,58.47,58.48,58.43,58.46,32400.0,40.4503,40.4572,40.4227,40.4434,32400.0
2011-06-13 11:55:00,58.47,58.47,58.39,58.47,44700.0,40.4503,40.4503,40.395,40.4503,44700.0
2011-06-13 12:00:00,58.47,58.49,58.44,58.46,48900.0,40.4503,40.4642,40.4296,40.4434,48900.0
2011-06-13 12:05:00,58.43,58.49,58.43,58.48,36000.0,40.4227,40.4642,40.4227,40.4572,36000.0
2011-06-13 12:10:00,58.48,58.5,58.47,58.5,21700.0,40.4572,40.4711,40.4503,40.4711,21700.0
2011-06-13 12:15:00,58.5,58.5,58.42,58.44,30000.0,40.4711,40.4711,40.4157,40.4296,30000.0
2011-06-13 12:20:00,58.45,58.48,58.41,58.41,36100.0,40.4365,40.4572,40.4088,40.4088,36100.0
2011-06-13 12:25:00,58.42,58.43,58.37,58.38,38100.0,40.4157,40.4227,40.3811,40.3881,38100.0
2011-06-13 12:30:00,58.37,58.48,58.36,58.47,49200.0,40.3811,40.4572,40.3742,40.4503,49200.0
2011-06-13 12:35:00,58.46,58.47,58.42,58.46,36500.0,40.4434,40.4503,40.4157,40.4434,36500.0
2011-06-13 12:40:00,58.47,58.47,58.43,58.45,37700.0,40.4503,40.4503,40.4227,40.4365,37700.0
2011-06-13 12:45:00,58.45,58.47,58.44,58.46,26900.0,40.4365,40.4503,40.4296,40.4434,26900.0
2011-06-13 12:50:00,58.46,58.54,58.44,58.54,164000.0,40.4434,40.4988,40.4296,40.4988,164000.0
2011-06-13 12:55:00,58.54,58.54,58.5,58.52,26600.0,40.4988,40.4988,40.4711,40.4849,26600.0
2011-06-13 13:00:00,58.52,58.53,58.44,58.44,83600.0,40.4849,40.4918,40.4296,40.4296,83600.0
2011-06-13 13:05:00,58.45,58.51,58.45,58.5,81600.0,40.4365,40.478,40.4365,40.4711,81600.0
2011-06-13 13:10:00,58.5,58.57,58.49,58.53,213600.0,40.4711,40.5195,40.4642,40.4918,213600.0
2011-06-13 13:15:00,58.53,58.57,58.5,58.55,65200.0,40.4918,40.5195,40.4711,40.5057,65200.0
2011-06-13 13:20:00,58.55,58.57,58.54,58.57,53600.0,40.5057,40.5195,40.4988,40.5195,53600.0
2011-06-13 13:25:00,58.56,58.61,58.55,58.6,36500.0,40.5126,40.5472,40.5057,40.5403,36500.0
2011-06-13 13:30:00,58.6,58.64,58.56,58.57,79900.0,40.5403,40.5679,40.5126,40.5195,79900.0
2011-06-13 13:35:00,58.57,58.68,58.56,58.67,110500.0,40.5195,40.5956,40.5126,40.5887,110500.0
2011-06-13 13:40:00,58.67,58.74,58.67,58.72,78300.0,40.5887,40.6371,40.5887,40.6233,78300.0
2011-06-13 13:45:00,58.71,58.73,58.63,58.64,29400.0,40.6164,40.6302,40.561,40.5679,29400.0
2011-06-13 13:50:00,58.64,58.71,58.64,58.68,54500.0,40.5679,40.6164,40.5679,40.5956,54500.0
2011-06-13 13:55:00,58.67,58.79,58.67,58.74,129400.0,40.5887,40.6717,40.5887,40.6371,129400.0
2011-06-13 14:00:00,58.74,58.76,58.72,58.75,38500.0,40.6371,40.6509,40.6233,40.644,38500.0
2011-06-13 14:05:00,58.75,58.78,58.73,58.76,80600.0,40.644,40.6648,40.6302,40.6509,80600.0
2011-06-13 14:10:00,58.75,58.75,58.7,58.7,29500.0,40.644,40.644,40.6094,40.6094,29500.0
2011-06-13 14:15:00,58.7,58.73,58.68,58.68,22700.0,40.6094,40.6302,40.5956,40.5956,22700.0
2011-06-13 14:20:00,58.69,58.73,58.69,58.72,23700.0,40.6025,40.6302,40.6025,40.6233,23700.0
2011-06-13 14:25:00,58.72,58.73,58.65,58.66,36200.0,40.6233,40.6302,40.5748,40.5818,36200.0
2011-06-13 14:30:00,58.65,58.66,58.6,58.6,28200.0,40.5748,40.5818,40.5403,40.5403,28200.0
2011-06-13 14:35:00,58.61,58.66,58.61,58.65,63200.0,40.5472,40.5818,40.5472,40.5748,63200.0
2011-06-13 14:40:00,58.65,58.7,58.64,58.69,29500.0,40.5748,40.6094,40.5679,40.6025,29500.0
2011-06-13 14:45:00,58.69,58.75,58.68,58.74,56100.0,40.6025,40.644,40.5956,40.6371,56100.0
2011-06-13 14:50:00,58.73,58.75,58.67,58.68,42200.0,40.6302,40.644,40.5887,40.5956,42200.0
2011-06-13 14:55:00,58.69,58.69,58.61,58.62,20500.0,40.6025,40.6025,40.5472,40.5541,20500.0
2011-06-13 15:00:00,58.62,58.65,58.6,58.62,63000.0,40.5541,40.5748,40.5403,40.5541,63000.0
2011-06-13 15:05:00,58.62,58.65,58.56,58.58,64500.0,40.5541,40.5748,40.5126,40.5264,64500.0
2011-06-13 15:10:00,58.58,58.63,58.55,58.61,54000.0,40.5264,40.561,40.5057,40.5472,54000.0
2011-06-13 15:15:00,58.6,58.65,58.56,58.6,65500.0,40.5403,40.5748,40.5126,40.5403,65500.0
2011-06-13 15:20:00,58.6,58.63,58.59,58.6,34800.0,40.5403,40.561,40.5333,40.5403,34800.0
2011-06-13 15:25:00,58.6,58.65,58.6,58.6,45700.0,40.5403,40.5748,40.5403,40.5403,45700.0
2011-06-13 15:30:00,58.6,58.6,58.49,58.5,130800.0,40.5403,40.5403,40.4642,40.4711,130800.0
2011-06-13 15:35:00,58.49,58.53,58.45,58.45,82700.0,40.4642,40.4918,40.4365,40.4365,82700.0
2011-06-13 15:40:00,58.46,58.51,58.45,58.47,126800.0,40.4434,40.478,40.4365,40.4503,126800.0
2011-06-13 15:45:00,58.47,58.49,58.42,58.46,133700.0,40.4503,40.4642,40.4157,40.4434,133700.0
2011-06-13 15:50:00,58.46,58.47,58.4,58.43,169500.0,40.4434,40.4503,40.4019,40.4227,169500.0
2011-06-13 15:55:00,58.43,58.45,58.34,58.4,322100.0,40.4227,40.4365,40.3604,40.4019,322100.0
2011-06-14 09:30:00,58.64,58.79,58.54,58.67,124100.0,40.5679,40.6717,40.4988,40.5887,124100.0
2011-06-14 09:35:00,58.65,58.67,58.42,58.5,118000.0,40.5748,40.5887,40.4157,40.4711,118000.0
2011-06-14 09:40:00,58.52,58.53,58.32,58.41,40900.0,40.4849,40.4918,40.3466,40.4088,40900.0
2011-06-14 09:45:00,58.4,58.45,58.31,58.4,56900.0,40.4019,40.4365,40.3396,40.4019,56900.0
2011-06-14 09:50:00,58.41,58.51,58.41,58.44,78100.0,40.4088,40.478,40.4088,40.4296,78100.0
2011-06-14 09:55:00,58.45,58.46,58.38,58.4,70800.0,40.4365,40.4434,40.3881,40.4019,70800.0
2011-06-14 10:00:00,58.41,58.54,58.39,58.53,79300.0,40.4088,40.4988,40.395,40.4918,79300.0
2011-06-14 10:05:00,58.53,58.55,58.52,58.53,51000.0,40.4918,40.5057,40.4849,40.4918,51000.0
2011-06-14 10:10:00,58.53,58.53,58.48,58.5,170900.0,40.4918,40.4918,40.4572,40.4711,170900.0
2011-06-14 10:15:00,58.5,58.52,58.45,58.45,72200.0,40.4711,40.4849,40.4365,40.4365,72200.0
2011-06-14 10:20:00,58.45,58.5,58.4,58.5,63600.0,40.4365,40.4711,40.4019,40.4711,63600.0
2011-06-14 10:25:00,58.5,58.54,58.49,58.5,30800.0,40.4711,40.4988,40.4642,40.4711,30800.0
2011-06-14 10:30:00,58.5,58.53,58.49,58.5,36800.0,40.4711,40.4918,40.4642,40.4711,36800.0
2011-06-14 10:35:00,58.5,58.52,58.49,58.51,41900.0,40.4711,40.4849,40.4642,40.478,41900.0
2011-06-14 10:40:00,58.51,58.53,58.5,58.51,41700.0,40.478,40.4918,40.4711,40.478,41700.0
2011-06-14 10:45:00,58.51,58.53,58.5,58.52,25400.0,40.478,40.4918,40.4711,40.4849,25400.0
2011-06-14 10:50:00,58.51,58.53,58.5,58.5,38300.0,40.478,40.4918,40.4711,40.4711,38300.0
2011-06-14 10:55:00,58.5,58.54,58.5,58.5,24100.0,40.4711,40.4988,40.4711,40.4711,24100.0
2011-06-14 11:00:00,58.5,58.51,58.49,58.5,36900.0,40.4711,40.478,40.4642,40.4711,36900.0
2011-06-14 11:05:00,58.51,58.52,58.49,58.5,54600.0,40.478,40.4849,40.4642,40.4711,54600.0
2011-06-14 11:10:00,58.5,58.52,58.5,58.5,36600.0,40.4711,40.4849,40.4711,40.4711,36600.0
2011-06-14 11:15:00,58.51,58.52,58.49,58.5,19200.0,40.478,40.4849,40.4642,40.4711,19200.0
2011-06-14 11:20:00,58.5,58.54,58.5,58.52,28000.0,40.4711,40.4988,40.4711,40.4849,28000.0
2011-06-14 11:25:00,58.51,58.52,58.49,58.51,27000.0,40.478,40.4849,40.4642,40.478,27000.0
2011-06-14 11:30:00,58.5,58.51,58.49,58.51,69900.0,40.4711,40.478,40.4642,40.478,69900.0
2011-06-14 11:35:00,58.51,58.53,58.49,58.53,74000.0,40.478,40.4918,40.4642,40.4918,74000.0
2011-06-14 11:40:00,58.53,58.53,58.52,58.53,9100.0,40.4918,40.4918,40.4849,40.4918,9100.0
2011-06-14 11:45:00,58.52,58.54,58.52,58.53,19100.0,40.4849,40.4988,40.4849,40.4918,19100.0
2011-06-14 11:50:00,58.52,58.55,58.52,58.55,25900.0,40.4849,40.5057,40.4849,40.5057,25900.0
2011-06-14 11:55:00,58.54,58.58,58.54,58.57,30800.0,40.4988,40.5264,40.4988,40.5195,30800.0
2011-06-14 12:00:00,58.57,58.58,58.55,58.58,29000.0,40.5195,40.5264,40.5057,40.5264,29000.0
2011-06-14 12:05:00,58.57,58.63,58.57,58.6,90600.0,40.5195,40.561,40.5195,40.5403,90600.0
2011-06-14 12:10:00,58.6,58.62,58.57,58.57,27700.0,40.5403,40.5541,40.5195,40.5195,27700.0
2011-06-14 12:15:00,58.57,58.6,58.57,58.58,29800.0,40.5195,40.5403,40.5195,40.5264,29800.0
2011-06-14 12:20:00,58.58,58.6,58.57,58.59,33400.0,40.5264,40.5403,40.5195,40.5333,33400.0
2011-06-14 12:25:00,58.59,58.61,58.56,58.57,41100.0,40.5333,40.5472,40.5126,40.5195,41100.0
2011-06-14 12:30:00,58.57,58.59,58.57,58.58,42700.0,40.5195,40.5333,40.5195,40.5264,42700.0
2011-06-14 12:35:00,58.58,58.64,58.58,58.62,58500.0,40.5264,40.5679,40.5264,40.5541,58500.0
2011-06-14 12:40:00,58.61,58.63,58.6,58.62,15800.0,40.5472,40.561,40.5403,40.5541,15800.0
2011-06-14 12:45:00,58.62,58.62,58.59,58.6,27200.0,40.5541,40.5541,40.5333,40.5403,27200.0
2011-06-14 12:50:00,58.6,58.62,58.59,58.62,13000.0,40.5403,40.5541,40.5333,40.5541,13000.0
2011-06-14 12:55:00,58.61,58.65,58.61,58.63,28100.0,40.5472,40.5748,40.5472,40.561,28100.0
2011-06-14 13:00:00,58.63,58.64,58.6,58.6,24900.0,40.561,40.5679,40.5403,40.5403,24900.0
2011-06-14 13:05:00,58.6,58.61,58.6,58.61,33500.0,40.5403,40.5472,40.5403,40.5472,33500.0
2011-06-14 13:10:00,58.61,58.66,58.61,58.65,18300.0,40.5472,40.5818,40.5472,40.5748,18300.0
2011-06-14 13:15:00,58.65,58.65,58.63,58.64,14100.0,40.5748,40.5748,40.561,40.5679,14100.0
2011-06-14 13:20:00,58.64,58.66,58.63,58.66,17300.0,40.5679,40.5818,40.561,40.5818,17300.0
2011-06-14 13:25:00,58.65,58.65,58.6,58.61,26400.0,40.5748,40.5748,40.5403,40.5472,26400.0
2011-06-14 13:30:00,58.6,58.67,58.6,58.66,45500.0,40.5403,40.5887,40.5403,40.5818,45500.0
2011-06-14 13:35:00,58.66,58.66,58.6,58.61,19000.0,40.5818,40.5818,40.5403,40.5472,19000.0
2011-06-14 13:40:00,58.6,58.63,58.59,58.63,43600.0,40.5403,40.561,40.5333,40.561,43600.0
2011-06-14 13:45:00,58.62,58.63,58.62,58.62,40200.0,40.5541,40.561,40.5541,40.5541,40200.0
2011-06-14 13:50:00,58.62,58.64,58.6,58.63,40900.0,40.5541,40.5679,40.5403,40.561,40900.0
2011-06-14 13:55:00,58.64,58.65,58.63,58.64,16900.0,40.5679,40.5748,40.561,40.5679,16900.0
2011-06-14 14:00:00,58.63,58.64,58.6,58.61,48800.0,40.561,40.5679,40.5403,40.5472,48800.0
2011-06-14 14:05:00,58.61,58.61,58.6,58.6,31000.0,40.5472,40.5472,40.5403,40.5403,31000.0
2011-06-14 14:10:00,58.6,58.61,58.58,58.6,52000.0,40.5403,40.5472,40.5264,40.5403,52000.0
2011-06-14 14:15:00,58.6,58.6,58.58,58.59,22100.0,40.5403,40.5403,40.5264,40.5333,22100.0
2011-06-14 14:20:00,58.59,58.59,58.58,58.59,15200.0,40.5333,40.5333,40.5264,40.5333,15200.0
2011-06-14 14:25:00,58.59,58.61,58.58,58.59,26100.0,40.5333,40.5472,40.5264,40.5333,26100.0
2011-06-14 14:30:00,58.58,58.6,58.56,58.57,41700.0,40.5264,40.5403,40.5126,40.5195,41700.0
2011-06-14 14:35:00,58.57,58.57,58.51,58.51,25400.0,40.5195,40.5195,40.478,40.478,25400.0
2011-06-14 14:40:00,58.5,58.51,58.48,58.5,64500.0,40.4711,40.478,40.4572,40.4711,64500.0
2011-06-14 14:45:00,58.5,58.55,58.5,58.54,78100.0,40.4711,40.5057,40.4711,40.4988,78100.0
2011-06-14 14:50:00,58.54,58.56,58.52,58.56,33300.0,40.4988,40.5126,40.4849,40.5126,33300.0
2011-06-14 14:55:00,58.56,58.59,58.55,58.58,27600.0,40.5126,40.5333,40.5057,40.5264,27600.0
2011-06-14 15:00:00,58.58,58.63,58.58,58.62,31300.0,40.5264,40.561,40.5264,40.5541,31300.0
2011-06-14 15:05:00,58.61,58.62,58.55,58.62,45600.0,40.5472,40.5541,40.5057,40.5541,45600.0
2011-06-14 15:10:00,58.62,58.65,58.59,58.6,51300.0,40.5541,40.5748,40.5333,40.5403,51300.0
2011-06-14 15:15:00,58.6,58.62,58.58,58.62,70700.0,40.5403,40.5541,40.5264,40.5541,70700.0
2011-06-14 15:20:00,58.62,58.65,58.59,58.59,33300.0,40.5541,40.5748,40.5333,40.5333,33300.0
2011-06-14 15:25:00,58.6,58.6,58.55,58.58,37900.0,40.5403,40.5403,40.5057,40.5264,37900.0
2011-06-14 15:30:00,58.58,58.61,58.56,58.61,51100.0,40.5264,40.5472,40.5126,40.5472,51100.0
2011-06-14 15:35:00,58.6,58.6,58.57,58.57,73300.0,40.5403,40.5403,40.5195,40.5195,73300.0
2011-06-14 15:40:00,58.57,58.59,58.55,58.58,67000.0,40.5195,40.5333,40.5057,40.5264,67000.0
2011-06-14 15:45:00,58.57,58.59,58.52,58.53,141700.0,40.5195,40.5333,40.4849,40.4918,141700.0
2011-06-14 15:50:00,58.52,58.53,58.49,58.51,166900.0,40.4849,40.4918,40.4642,40.478,166900.0
2011-06-14 15:55:00,58.5,58.57,58.5,58.5,441600.0,40.4711,40.5195,40.4711,40.4711,441600.0
2011-06-15 09:30:00,58.07,58.28,58.0,58.2,119900.0,40.1736,40.3189,40.1252,40.2635,119900.0
2011-06-15 09:35:00,58.21,58.34,58.21,58.26,55100.0,40.2705,40.3604,40.2705,40.305,55100.0
2011-06-15 09:40:00,58.27,58.37,58.25,58.33,79800.0,40.312,40.3811,40.2981,40.3535,79800.0
2011-06-15 09:45:00,58.33,58.53,58.33,58.44,86200.0,40.3535,40.4918,40.3535,40.4296,86200.0
2011-06-15 09:50:00,58.44,58.52,58.43,58.5,65300.0,40.4296,40.4849,40.4227,40.4711,65300.0
2011-06-15 09:55:00,58.5,58.54,58.45,58.45,66500.0,40.4711,40.4988,40.4365,40.4365,66500.0
2011-06-15 10:00:00,58.45,58.5,58.44,58.5,63600.0,40.4365,40.4711,40.4296,40.4711,63600.0
2011-06-15 10:05:00,58.49,58.61,58.47,58.57,54200.0,40.4642,40.5472,40.4503,40.5195,54200.0
2011-06-15 10:10:00,58.57,58.57,58.5,58.56,62700.0,40.5195,40.5195,40.4711,40.5126,62700.0
2011-06-15 10:15:00,58.56,58.57,58.46,58.47,39200.0,40.5126,40.5195,40.4434,40.4503,39200.0
2011-06-15 10:20:00,58.46,58.55,58.45,58.5,41800.0,40.4434,40.5057,40.4365,40.4711,41800.0
2011-06-15 10:25:00,58.5,58.59,58.48,58.59,37300.0,40.4711,40.5333,40.4572,40.5333,37300.0
2011-06-15 10:30:00,58.59,58.67,58.58,58.6,56600.0,40.5333,40.5887,40.5264,40.5403,56600.0
2011-06-15 10:35:00,58.6,58.64,58.55,58.59,46700.0,40.5403,40.5679,40.5057,40.5333,46700.0
2011-06-15 10:40:00,58.58,58.59,58.51,58.56,36200.0,40.5264,40.5333,40.478,40.5126,36200.0
2011-06-15 10:45:00,58.57,58.66,58.55,58.66,32200.0,40.5195,40.5818,40.5057,40.5818,32200.0
2011-06-15 10:50:00,58.66,58.67,58.58,58.58,10200.0,40.5818,40.5887,40.5264,40.5264,10200.0
2011-06-15 10:55:00,58.57,58.62,58.56,58.58,19900.0,40.5195,40.5541,40.5126,40.5264,19900.0
2011-06-15 11:00:00,58.56,58.62,58.51,58.59,33700.0,40.5126,40.5541,40.478,40.5333,33700.0
2011-06-15 11:05:00,58.59,58.63,58.58,58.58,25900.0,40.5333,40.561,40.5264,40.5264,25900.0
2011-06-15 11:10:00,58.58,58.65,58.56,58.62,50400.0,40.5264,40.5748,40.5126,40.5541,50400.0
2011-06-15 11:15:00,58.61,58.64,58.6,58.64,21400.0,40.5472,40.5679,40.5403,40.5679,21400.0
2011-06-15 11:20:00,58.64,58.64,58.6,58.62,28600.0,40.5679,40.5679,40.5403,40.5541,28600.0
2011-06-15 11:25:00,58.62,58.63,58.59,58.62,45100.0,40.5541,40.561,40.5333,40.5541,45100.0
2011-06-15 11:30:00,58.63,58.64,58.6,58.64,44600.0,40.561,40.5679,40.5403,40.5679,44600.0
2011-06-15 11:35:00,58.64,58.68,58.58,58.58,61400.0,40.5679,40.5956,40.5264,40.5264,61400.0
2011-06-15 11:40:00,58.58,58.63,58.56,58.61,56200.0,40.5264,40.561,40.5126,40.5472,56200.0
2011-06-15 11:45:00,58.61,58.61,58.49,58.52,52300.0,40.5472,40.5472,40.4642,40.4849,52300.0
2011-06-15 11:50:00,58.53,58.55,58.45,58.48,80600.0,40.4918,40.5057,40.4365,40.4572,80600.0
2011-06-15 11:55:00,58.49,58.52,58.44,58.46,65100.0,40.4642,40.4849,40.4296,40.4434,65100.0
2011-06-15 12:00:00,58.46,58.51,58.45,58.49,24100.0,40.4434,40.478,40.4365,40.4642,24100.0
2011-06-15 12:05:00,58.48,58.5,58.45,58.46,24500.0,40.4572,40.4711,40.4365,40.4434,24500.0
2011-06-15 12:10:00,58.46,58.48,58.45,58.46,29800.0,40.4434,40.4572,40.4365,40.4434,29800.0
2011-06-15 12:15:00,58.46,58.47,58.44,58.45,79800.0,40.4434,40.4503,40.4296,40.4365,79800.0
2011-06-15 12:20:00,58.45,58.48,58.43,58.44,67400.0,40.4365,40.4572,40.4227,40.4296,67400.0
2011-06-15 12:25:00,58.44,58.53,58.39,58.53,150800.0,40.4296,40.4918,40.395,40.4918,150800.0
2011-06-15 12:30:00,58.53,58.53,58.5,58.53,47600.0,40.4918,40.4918,40.4711,40.4918,47600.0
2011-06-15 12:35:00,58.54,58.57,58.49,58.52,30800.0,40.4988,40.5195,40.4642,40.4849,30800.0
2011-06-15 12:40:00,58.51,58.52,58.44,58.45,26700.0,40.478,40.4849,40.4296,40.4365,26700.0
2011-06-15 12:45:00,58.46,58.46,58.34,58.34,44100.0,40.4434,40.4434,40.3604,40.3604,44100.0
2011-06-15 12:50:00,58.35,58.38,58.27,58.27,26000.0,40.3673,40.3881,40.312,40.312,26000.0
2011-06-15 12:55:00,58.27,58.34,58.24,58.31,87100.0,40.312,40.3604,40.2912,40.3396,87100.0
2011-06-15 13:00:00,58.32,58.38,58.31,58.35,70600.0,40.3466,40.3881,40.3396,40.3673,70600.0
2011-06-15 13:05:00,58.35,58.4,58.32,58.32,37100.0,40.3673,40.4019,40.3466,40.3466,37100.0
2011-06-15 13:10:00,58.31,58.34,58.25,58.27,33100.0,40.3396,40.3604,40.2981,40.312,33100.0
2011-06-15 13:15:00,58.28,58.33,58.23,58.24,75700.0,40.3189,40.3535,40.2843,40.2912,75700.0
2011-06-15 13:20:00,58.24,58.3,58.24,58.3,33200.0,40.2912,40.3327,40.2912,40.3327,33200.0
2011-06-15 13:25:00,58.29,58.38,58.28,58.32,41900.0,40.3258,40.3881,40.3189,40.3466,41900.0
2011-06-15 13:30:00,58.31,58.32,58.23,58.23,22200.0,40.3396,40.3466,40.2843,40.2843,22200.0
2011-06-15 13:35:00,58.23,58.24,58.18,58.2,30100.0,40.2843,40.2912,40.2497,40.2635,30100.0
2011-06-15 13:40:00,58.2,58.3,58.2,58.29,22000.0,40.2635,40.3327,40.2635,40.3258,22000.0
2011-06-15 13:45:00,58.29,58.3,58.17,58.17,33400.0,40.3258,40.3327,40.2428,40.2428,33400.0
2011-06-15 13:50:00,58.17,58.17,58.08,58.08,34900.0,40.2428,40.2428,40.1805,40.1805,34900.0
2011-06-15 13:55:00,58.08,58.23,58.08,58.22,26700.0,40.1805,40.2843,40.1805,40.2774,26700.0
2011-06-15 14:00:00,58.21,58.26,58.2,58.25,24200.0,40.2705,40.305,40.2635,40.2981,24200.0
2011-06-15 14:05:00,58.25,58.29,58.24,58.24,61000.0,40.2981,40.3258,40.2912,40.2912,61000.0
2011-06-15 14:10:00,58.23,58.28,58.23,58.28,26900.0,40.2843,40.3189,40.2843,40.3189,26900.0
2011-06-15 14:15:00,58.27,58.28,58.17,58.19,83100.0,40.312,40.3189,40.2428,40.2566,83100.0
2011-06-15 14:20:00,58.19,58.22,58.1,58.15,139300.0,40.2566,40.2774,40.1944,40.2289,139300.0
2011-06-15 14:25:00,58.15,58.21,58.14,58.14,41500.0,40.2289,40.2705,40.222,40.222,41500.0
2011-06-15 14:30:00,58.14,58.27,58.14,58.27,36600.0,40.222,40.312,40.222,40.312,36600.0
2011-06-15 14:35:00,58.26,58.29,58.25,58.29,24000.0,40.305,40.3258,40.2981,40.3258,24000.0
2011-06-15 14:40:00,58.28,58.28,58.21,58.23,68700.0,40.3189,40.3189,40.2705,40.2843,68700.0
2011-06-15 14:45:00,58.23,58.29,58.11,58.22,70800.0,40.2843,40.3258,40.2013,40.2774,70800.0
2011-06-15 14:50:00,58.21,58.26,58.11,58.13,78900.0,40.2705,40.305,40.2013,40.2151,78900.0
2011-06-15 14:55:00,58.14,58.16,58.08,58.09,28800.0,40.222,40.2359,40.1805,40.1874,28800.0
2011-06-15 15:00:00,58.09,58.16,58.04,58.15,92600.0,40.1874,40.2359,40.1528,40.2289,92600.0
2011-06-15 15:05:00,58.14,58.14,57.98,58.01,81800.0,40.222,40.222,40.1113,40.1321,81800.0
2011-06-15 15:10:00,58.01,58.09,58.0,58.06,67100.0,40.1321,40.1874,40.1252,40.1667,67100.0
2011-06-15 15:15:00,58.06,58.16,58.05,58.08,70000.0,40.1667,40.2359,40.1598,40.1805,70000.0
2011-06-15 15:20:00,58.08,58.17,58.04,58.13,76300.0,40.1805,40.2428,40.1528,40.2151,76300.0
2011-06-15 15:25:00,58.13,58.18,58.08,58.14,59300.0,40.2151,40.2497,40.1805,40.222,59300.0
2011-06-15 15:30:00,58.14,58.17,58.08,58.09,52000.0,40.222,40.2428,40.1805,40.1874,52000.0
2011-06-15 15:35:00,58.09,58.1,58.0,58.0,50400.0,40.1874,40.1944,40.1252,40.1252,50400.0
2011-06-15 15:40:00,58.0,58.08,58.0,58.05,74900.0,40.1252,40.1805,40.1252,40.1598,74900.0
2011-06-15 15:45:00,58.06,58.16,58.03,58.05,109700.0,40.1667,40.2359,40.1459,40.1598,109700.0
2011-06-15 15:50:00,58.04,58.04,57.95,57.95,203100.0,40.1528,40.1528,40.0906,40.0906,203100.0
2011-06-15 15:55:00,57.95,57.97,57.86,57.91,326100.0,40.0906,40.1044,40.0283,40.0629,326100.0
2011-06-16 09:30:00,58.08,58.1,57.74,58.08,78900.0,40.1805,40.1944,39.9453,40.1805,78900.0
2011-06-16 09:35:00,58.07,58.19,58.03,58.15,61000.0,40.1736,40.2566,40.1459,40.2289,61000.0
2011-06-16 09:40:00,58.14,58.24,58.13,58.24,61900.0,40.222,40.2912,40.2151,40.2912,61900.0
2011-06-16 09:45:00,58.24,58.28,58.23,58.24,83200.0,40.2912,40.3189,40.2843,40.2912,83200.0
2011-06-16 09:50:00,58.25,58.31,58.24,58.25,82900.0,40.2981,40.3396,40.2912,40.2981,82900.0
2011-06-16 09:55:00,58.26,58.29,58.26,58.28,122800.0,40.305,40.3258,40.305,40.3189,122800.0
2011-06-16 10:00:00,58.27,58.29,58.11,58.26,127500.0,40.312,40.3258,40.2013,40.305,127500.0
2011-06-16 10:05:00,58.26,58.3,58.22,58.23,165900.0,40.305,40.3327,40.2774,40.2843,165900.0
2011-06-16 10:10:00,58.24,58.29,58.22,58.27,68800.0,40.2912,40.3258,40.2774,40.312,68800.0
2011-06-16 10:15:00,58.27,58.28,58.15,58.25,32500.0,40.312,40.3189,40.2289,40.2981,32500.0
2011-06-16 10:20:00,58.25,58.28,58.22,58.28,31500.0,40.2981,40.3189,40.2774,40.3189,31500.0
2011-06-16 10:25:00,58.28,58.28,58.22,58.24,28600.0,40.3189,40.3189,40.2774,40.2912,28600.0
2011-06-16 10:30:00,58.24,58.28,58.24,58.28,57100.0,40.2912,40.3189,40.2912,40.3189,57100.0
2011-06-16 10:35:00,58.28,58.28,58.27,58.28,34700.0,40.3189,40.3189,40.312,40.3189,34700.0
2011-06-16 10:40:00,58.28,58.3,58.24,58.29,171500.0,40.3189,40.3327,40.2912,40.3258,171500.0
2011-06-16 10:45:00,58.3,58.3,58.25,58.28,68900.0,40.3327,40.3327,40.2981,40.3189,68900.0
2011-06-16 10:50:00,58.28,58.28,58.25,58.27,64200.0,40.3189,40.3189,40.2981,40.312,64200.0
2011-06-16 10:55:00,58.26,58.33,58.26,58.33,150300.0,40.305,40.3535,40.305,40.3535,150300.0
2011-06-16 11:00:00,58.33,58.34,58.28,58.29,37100.0,40.3535,40.3604,40.3189,40.3258,37100.0
2011-06-16 11:05:00,58.29,58.32,58.25,58.3,40600.0,40.3258,40.3466,40.2981,40.3327,40600.0
2011-06-16 11:10:00,58.31,58.34,58.28,58.31,42200.0,40.3396,40.3604,40.3189,40.3396,42200.0
2011-06-16 11:15:00,58.32,58.36,58.29,58.34,99800.0,40.3466,40.3742,40.3258,40.3604,99800.0
2011-06-16 11:20:00,58.34,58.36,58.28,58.29,56700.0,40.3604,40.3742,40.3189,40.3258,56700.0
2011-06-16 11:25:00,58.28,58.34,58.28,58.33,31400.0,40.3189,40.3604,40.3189,40.3535,31400.0
2011-06-16 11:30:00,58.33,58.33,58.29,58.32,59500.0,40.3535,40.3535,40.3258,40.3466,59500.0
2011-06-16 11:35:00,58.32,58.36,58.31,58.35,155800.0,40.3466,40.3742,40.3396,40.3673,155800.0
2011-06-16 11:40:00,58.34,58.38,58.31,58.37,44900.0,40.3604,40.3881,40.3396,40.3811,44900.0
2011-06-16 11:45:00,58.36,58.44,58.36,58.37,48900.0,40.3742,40.4296,40.3742,40.3811,48900.0
2011-06-16 11:50:00,58.37,58.42,58.35,58.36,45600.0,40.3811,40.4157,40.3673,40.3742,45600.0
2011-06-16 11:55:00,58.36,58.4,58.35,58.37,48600.0,40.3742,40.4019,40.3673,40.3811,48600.0
2011-06-16 12:00:00,58.38,58.41,58.38,58.41,42900.0,40.3881,40.4088,40.3881,40.4088,42900.0
2011-06-16 12:05:00,58.41,58.41,58.4,58.41,32600.0,40.4088,40.4088,40.4019,40.4088,32600.0
2011-06-16 12:10:00,58.4,58.41,58.39,58.41,33600.0,40.4019,40.4088,40.395,40.4088,33600.0
2011-06-16 12:15:00,58.41,58.41,58.37,58.38,28600.0,40.4088,40.4088,40.3811,40.3881,28600.0
2011-06-16 12:20:00,58.39,58.42,58.37,58.37,33200.0,40.395,40.4157,40.3811,40.3811,33200.0
2011-06-16 12:25:00,58.36,58.39,58.34,58.38,23700.0,40.3742,40.395,40.3604,40.3881,23700.0
2011-06-16 12:30:00,58.38,58.39,58.34,58.34,126100.0,40.3881,40.395,40.3604,40.3604,126100.0
2011-06-16 12:35:00,58.34,58.39,58.34,58.38,26000.0,40.3604,40.395,40.3604,40.3881,26000.0
2011-06-16 12:40:00,58.38,58.41,58.38,58.4,15600.0,40.3881,40.4088,40.3881,40.4019,15600.0
2011-06-16 12:45:00,58.4,58.4,58.36,58.39,32100.0,40.4019,40.4019,40.3742,40.395,32100.0
2011-06-16 12:50:00,58.38,58.41,58.36,58.41,23800.0,40.3881,40.4088,40.3742,40.4088,23800.0
2011-06-16 12:55:00,58.4,58.42,58.37,58.39,36700.0,40.4019,40.4157,40.3811,40.395,36700.0
2011-06-16 13:00:00,58.38,58.4,58.36,58.38,47600.0,40.3881,40.4019,40.3742,40.3881,47600.0
2011-06-16 13:05:00,58.38,58.41,58.35,58.35,31500.0,40.3881,40.4088,40.3673,40.3673,31500.0
2011-06-16 13:10:00,58.36,58.37,58.33,58.35,44200.0,40.3742,40.3811,40.3535,40.3673,44200.0
2011-06-16 13:15:00,58.35,58.37,58.34,58.36,24800.0,40.3673,40.3811,40.3604,40.3742,24800.0
2011-06-16 13:20:00,58.36,58.36,58.3,58.36,43400.0,40.3742,40.3742,40.3327,40.3742,43400.0
2011-06-16 13:25:00,58.34,58.35,58.31,58.33,30900.0,40.3604,40.3673,40.3396,40.3535,30900.0
2011-06-16 13:30:00,58.31,58.35,58.28,58.3,39400.0,40.3396,40.3673,40.3189,40.3327,39400.0
2011-06-16 13:35:00,58.3,58.33,58.26,58.26,45000.0,40.3327,40.3535,40.305,40.305,45000.0
2011-06-16 13:40:00,58.26,58.28,58.24,58.25,93900.0,40.305,40.3189,40.2912,40.2981,93900.0
2011-06-16 13:45:00,58.25,58.32,58.23,58.32,32900.0,40.2981,40.3466,40.2843,40.3466,32900.0
2011-06-16 13:50:00,58.31,58.33,58.29,58.31,38700.0,40.3396,40.3535,40.3258,40.3396,38700.0
2011-06-16 13:55:00,58.3,58.34,58.29,58.3,56100.0,40.3327,40.3604,40.3258,40.3327,56100.0
2011-06-16 14:00:00,58.3,58.35,58.28,58.35,45500.0,40.3327,40.3673,40.3189,40.3673,45500.0
2011-06-16 14:05:00,58.35,58.36,58.3,58.35,50600.0,40.3673,40.3742,40.3327,40.3673,50600.0
2011-06-16 14:10:00,58.34,58.34,58.27,58.29,54900.0,40.3604,40.3604,40.312,40.3258,54900.0
2011-06-16 14:15:00,58.29,58.31,58.22,58.3,47900.0,40.3258,40.3396,40.2774,40.3327,47900.0
2011-06-16 14:20:00,58.29,58.36,58.28,58.32,41400.0,40.3258,40.3742,40.3189,40.3466,41400.0
2011-06-16 14:25:00,58.32,58.38,58.31,58.33,73100.0,40.3466,40.3881,40.3396,40.3535,73100.0
2011-06-16 14:30:00,58.33,58.34,58.29,58.29,39100.0,40.3535,40.3604,40.3258,40.3258,39100.0
2011-06-16 14:35:00,58.29,58.32,58.18,58.21,92900.0,40.3258,40.3466,40.2497,40.2705,92900.0
2011-06-16 14:40:00,58.21,58.31,58.21,58.29,49000.0,40.2705,40.3396,40.2705,40.3258,49000.0
2011-06-16 14:45:00,58.28,58.28,58.22,58.22,61600.0,40.3189,40.3189,40.2774,40.2774,61600.0
2011-06-16 14:50:00,58.23,58.3,58.22,58.26,90000.0,40.2843,40.3327,40.2774,40.305,90000.0
2011-06-16 14:55:00,58.27,58.31,58.27,58.3,43900.0,40.312,40.3396,40.312,40.3327,43900.0
2011-06-16 15:00:00,58.3,58.31,58.29,58.3,67900.0,40.3327,40.3396,40.3258,40.3327,67900.0
2011-06-16 15:05:00,58.29,58.33,58.29,58.33,52300.0,40.3258,40.3535,40.3258,40.3535,52300.0
2011-06-16 15:10:00,58.33,58.36,58.31,58.35,37200.0,40.3535,40.3742,40.3396,40.3673,37200.0
2011-06-16 15:15:00,58.35,58.35,58.29,58.33,55600.0,40.3673,40.3673,40.3258,40.3535,55600.0
2011-06-16 15:20:00,58.34,58.36,58.3,58.32,61200.0,40.3604,40.3742,40.3327,40.3466,61200.0
2011-06-16 15:25:00,58.31,58.33,58.3,58.3,60500.0,40.3396,40.3535,40.3327,40.3327,60500.0
2011-06-16 15:30:00,58.3,58.35,58.25,58.32,99900.0,40.3327,40.3673,40.2981,40.3466,99900.0
2011-06-16 15:35:00,58.3,58.35,58.29,58.34,104000.0,40.3327,40.3673,40.3258,40.3604,104000.0
2011-06-16 15:40:00,58.34,58.35,58.32,58.32,86800.0,40.3604,40.3673,40.3466,40.3466,86800.0
2011-06-16 15:45:00,58.32,58.35,58.3,58.3,125400.0,40.3466,40.3673,40.3327,40.3327,125400.0
2011-06-16 15:50:00,58.3,58.36,58.29,58.31,178800.0,40.3327,40.3742,40.3258,40.3396,178800.0
2011-06-16 15:55:00,58.31,58.36,58.29,58.35,276200.0,40.3396,40.3742,40.3258,40.3673,276200.0
2011-06-17 09:30:00,58.82,58.9,58.5,58.61,1844300.0,40.6925,40.7478,40.4711,40.5472,1844300.0
2011-06-17 09:35:00,58.62,58.7,58.45,58.47,64100.0,40.5541,40.6094,40.4365,40.4503,64100.0
2011-06-17 09:40:00,58.44,58.55,58.44,58.49,63700.0,40.4296,40.5057,40.4296,40.4642,63700.0
2011-06-17 09:45:00,58.49,58.67,58.48,58.54,84200.0,40.4642,40.5887,40.4572,40.4988,84200.0
2011-06-17 09:50:00,58.55,58.55,58.38,58.47,73600.0,40.5057,40.5057,40.3881,40.4503,73600.0
2011-06-17 09:55:00,58.46,58.65,58.4,58.62,56100.0,40.4434,40.5748,40.4019,40.5541,56100.0
2011-06-17 10:00:00,58.6,58.68,58.55,58.65,60900.0,40.5403,40.5956,40.5057,40.5748,60900.0
2011-06-17 10:05:00,58.65,58.65,58.55,58.6,37000.0,40.5748,40.5748,40.5057,40.5403,37000.0
2011-06-17 10:10:00,58.61,58.68,58.57,58.58,57600.0,40.5472,40.5956,40.5195,40.5264,57600.0
2011-06-17 10:15:00,58.57,58.67,58.55,58.66,62800.0,40.5195,40.5887,40.5057,40.5818,62800.0
2011-06-17 10:20:00,58.67,58.76,58.66,58.69,95100.0,40.5887,40.6509,40.5818,40.6025,95100.0
2011-06-17 10:25:00,58.68,58.7,58.58,58.66,44000.0,40.5956,40.6094,40.5264,40.5818,44000.0
2011-06-17 10:30:00,58.67,58.67,58.59,58.6,48700.0,40.5887,40.5887,40.5333,40.5403,48700.0
2011-06-17 10:35:00,58.6,58.71,58.6,58.7,64800.0,40.5403,40.6164,40.5403,40.6094,64800.0
2011-06-17 10:40:00,58.7,58.72,58.6,58.63,57600.0,40.6094,40.6233,40.5403,40.561,57600.0
2011-06-17 10:45:00,58.63,58.7,58.61,58.69,43100.0,40.561,40.6094,40.5472,40.6025,43100.0
2011-06-17 10:50:00,58.69,58.74,58.69,58.71,44600.0,40.6025,40.6371,40.6025,40.6164,44600.0
2011-06-17 10:55:00,58.7,58.71,58.67,58.68,42100.0,40.6094,40.6164,40.5887,40.5956,42100.0
2011-06-17 11:00:00,58.67,58.68,58.51,58.52,44200.0,40.5887,40.5956,40.478,40.4849,44200.0
2011-06-17 11:05:00,58.51,58.51,58.44,58.45,34700.0,40.478,40.478,40.4296,40.4365,34700.0
2011-06-17 11:10:00,58.45,58.55,58.44,58.52,42700.0,40.4365,40.5057,40.4296,40.4849,42700.0
2011-06-17 11:15:00,58.52,58.52,58.4,58.45,55800.0,40.4849,40.4849,40.4019,40.4365,55800.0
2011-06-17 11:20:00,58.44,58.48,58.4,58.42,43800.0,40.4296,40.4572,40.4019,40.4157,43800.0
2011-06-17 11:25:00,58.43,58.43,58.33,58.33,62600.0,40.4227,40.4227,40.3535,40.3535,62600.0
2011-06-17 11:30:00,58.34,58.34,58.16,58.18,106000.0,40.3604,40.3604,40.2359,40.2497,106000.0
2011-06-17 11:35:00,58.18,58.26,58.15,58.18,50400.0,40.2497,40.305,40.2289,40.2497,50400.0
2011-06-17 11:40:00,58.18,58.24,58.09,58.1,62000.0,40.2497,40.2912,40.1874,40.1944,62000.0
2011-06-17 11:45:00,58.1,58.13,57.97,58.05,99300.0,40.1944,40.2151,40.1044,40.1598,99300.0
2011-06-17 11:50:00,58.06,58.09,57.99,58.03,49100.0,40.1667,40.1874,40.1183,40.1459,49100.0
2011-06-17 11:55:00,58.03,58.12,58.02,58.12,26000.0,40.1459,40.2082,40.139,40.2082,26000.0
2011-06-17 12:00:00,58.12,58.15,58.08,58.1,26800.0,40.2082,40.2289,40.1805,40.1944,26800.0
2011-06-17 12:05:00,58.1,58.11,58.09,58.11,9800.0,40.1944,40.2013,40.1874,40.2013,9800.0
2011-06-17 12:10:00,58.11,58.14,58.1,58.11,15600.0,40.2013,40.222,40.1944,40.2013,15600.0
2011-06-17 12:15:00,58.11,58.12,58.05,58.06,24200.0,40.2013,40.2082,40.1598,40.1667,24200.0
2011-06-17 12:20:00,58.05,58.06,57.92,57.97,78400.0,40.1598,40.1667,40.0698,40.1044,78400.0
2011-06-17 12:25:00,57.96,57.97,57.88,57.89,57300.0,40.0975,40.1044,40.0422,40.0491,57300.0
2011-06-17 12:30:00,57.89,57.89,57.85,57.86,38600.0,40.0491,40.0491,40.0214,40.0283,38600.0
2011-06-17 12:35:00,57.86,57.94,57.84,57.92,50200.0,40.0283,40.0837,40.0145,40.0698,50200.0
2011-06-17 12:40:00,57.92,57.92,57.86,57.92,34300.0,40.0698,40.0698,40.0283,40.0698,34300.0
2011-06-17 12:45:00,57.92,58.0,57.91,57.97,21500.0,40.0698,40.1252,40.0629,40.1044,21500.0
2011-06-17 12:50:00,57.98,58.02,57.9,57.92,22200.0,40.1113,40.139,40.056,40.0698,22200.0
2011-06-17 12:55:00,57.92,57.96,57.91,57.94,31000.0,40.0698,40.0975,40.0629,40.0837,31000.0
2011-06-17 13:00:00,57.94,57.94,57.83,57.84,78200.0,40.0837,40.0837,40.0076,40.0145,78200.0
2011-06-17 13:05:00,57.84,57.85,57.78,57.85,29400.0,40.0145,40.0214,39.973,40.0214,29400.0
2011-06-17 13:10:00,57.85,57.85,57.8,57.81,17600.0,40.0214,40.0214,39.9868,39.9937,17600.0
2011-06-17 13:15:00,57.8,57.9,57.8,57.89,45800.0,39.9868,40.056,39.9868,40.0491,45800.0
2011-06-17 13:20:00,57.88,57.92,57.85,57.89,14100.0,40.0422,40.0698,40.0214,40.0491,14100.0
2011-06-17 13:25:00,57.88,57.93,57.85,57.93,22400.0,40.0422,40.0767,40.0214,40.0767,22400.0
2011-06-17 13:30:00,57.93,58.03,57.92,57.99,28800.0,40.0767,40.1459,40.0698,40.1183,28800.0
2011-06-17 13:35:00,57.98,58.01,57.97,58.0,25300.0,40.1113,40.1321,40.1044,40.1252,25300.0
2011-06-17 13:40:00,58.0,58.0,57.96,57.96,44000.0,40.1252,40.1252,40.0975,40.0975,44000.0
2011-06-17 13:45:00,57.95,57.99,57.93,57.98,20500.0,40.0906,40.1183,40.0767,40.1113,20500.0
2011-06-17 13:50:00,57.99,58.01,57.93,57.94,23900.0,40.1183,40.1321,40.0767,40.0837,23900.0
2011-06-17 13:55:00,57.93,57.98,57.9,57.96,29100.0,40.0767,40.1113,40.056,40.0975,29100.0
2011-06-17 14:00:00,57.96,57.98,57.89,57.9,33800.0,40.0975,40.1113,40.0491,40.056,33800.0
2011-06-17 14:05:00,57.9,57.96,57.9,57.94,33400.0,40.056,40.0975,40.056,40.0837,33400.0
2011-06-17 14:10:00,57.95,57.96,57.88,57.93,63600.0,40.0906,40.0975,40.0422,40.0767,63600.0
2011-06-17 14:15:00,57.94,58.0,57.92,58.0,45300.0,40.0837,40.1252,40.0698,40.1252,45300.0
2011-06-17 14:20:00,58.0,58.04,58.0,58.01,27700.0,40.1252,40.1528,40.1252,40.1321,27700.0
2011-06-17 14:25:00,58.01,58.05,58.0,58.01,58700.0,40.1321,40.1598,40.1252,40.1321,58700.0
2011-06-17 14:30:00,58.01,58.02,57.98,57.99,46700.0,40.1321,40.139,40.1113,40.1183,46700.0
2011-06-17 14:35:00,57.99,57.99,57.93,57.96,24700.0,40.1183,40.1183,40.0767,40.0975,24700.0
2011-06-17 14:40:00,57.95,57.95,57.89,57.89,29400.0,40.0906,40.0906,40.0491,40.0491,29400.0
2011-06-17 14:45:00,57.89,57.9,57.86,57.89,43700.0,40.0491,40.056,40.0283,40.0491,43700.0
2011-06-17 14:50:00,57.89,57.96,57.89,57.93,32000.0,40.0491,40.0975,40.0491,40.0767,32000.0
2011-06-17 14:55:00,57.94,57.98,57.92,57.96,32500.0,40.0837,40.1113,40.0698,40.0975,32500.0
2011-06-17 15:00:00,57.97,57.98,57.91,57.95,63300.0,40.1044,40.1113,40.0629,40.0906,63300.0
2011-06-17 15:05:00,57.95,57.96,57.9,57.9,89500.0,40.0906,40.0975,40.056,40.056,89500.0
2011-06-17 15:10:00,57.9,57.92,57.87,57.9,45200.0,40.056,40.0698,40.0352,40.056,45200.0
2011-06-17 15:15:00,57.89,57.89,57.79,57.86,108200.0,40.0491,40.0491,39.9799,40.0283,108200.0
2011-06-17 15:20:00,57.86,57.93,57.84,57.89,71800.0,40.0283,40.0767,40.0145,40.0491,71800.0
2011-06-17 15:25:00,57.89,57.92,57.86,57.92,72100.0,40.0491,40.0698,40.0283,40.0698,72100.0
2011-06-17 15:30:00,57.89,57.96,57.89,57.95,49800.0,40.0491,40.0975,40.0491,40.0906,49800.0
2011-06-17 15:35:00,57.95,58.01,57.9,57.98,76200.0,40.0906,40.1321,40.056,40.1113,76200.0
2011-06-17 15:40:00,57.97,58.02,57.95,58.01,57600.0,40.1044,40.139,40.0906,40.1321,57600.0
2011-06-17 15:45:00,58.01,58.07,57.98,58.07,123100.0,40.1321,40.1736,40.1113,40.1736,123100.0
2011-06-17 15:50:00,58.07,58.08,58.0,58.08,140500.0,40.1736,40.1805,40.1252,40.1805,140500.0
2011-06-17 15:55:00,58.08,58.08,57.98,57.99,217000.0,40.1805,40.1805,40.1113,40.1183,217000.0
2011-06-20 09:30:00,57.99,58.24,57.9,58.17,71100.0,40.1183,40.2912,40.056,40.2428,71100.0
2011-06-20 09:35:00,58.21,58.29,58.01,58.1,112700.0,40.2705,40.3258,40.1321,40.1944,112700.0
2011-06-20 09:40:00,58.09,58.21,58.08,58.14,103300.0,40.1874,40.2705,40.1805,40.222,103300.0
2011-06-20 09:45:00,58.15,58.21,58.08,58.19,51200.0,40.2289,40.2705,40.1805,40.2566,51200.0
2011-06-20 09:50:00,58.2,58.24,58.14,58.24,41400.0,40.2635,40.2912,40.222,40.2912,41400.0
2011-06-20 09:55:00,58.25,58.33,58.22,58.25,57800.0,40.2981,40.3535,40.2774,40.2981,57800.0
2011-06-20 10:00:00,58.25,58.28,58.19,58.22,61000.0,40.2981,40.3189,40.2566,40.2774,61000.0
2011-06-20 10:05:00,58.21,58.28,58.18,58.24,66500.0,40.2705,40.3189,40.2497,40.2912,66500.0
2011-06-20 10:10:00,58.23,58.29,58.2,58.23,45200.0,40.2843,40.3258,40.2635,40.2843,45200.0
2011-06-20 10:15:00,58.24,58.28,58.22,58.27,77500.0,40.2912,40.3189,40.2774,40.312,77500.0
2011-06-20 10:20:00,58.27,58.31,58.24,58.25,49700.0,40.312,40.3396,40.2912,40.2981,49700.0
2011-06-20 10:25:00,58.24,58.26,58.2,58.25,90200.0,40.2912,40.305,40.2635,40.2981,90200.0
2011-06-20 10:30:00,58.25,58.31,58.25,58.3,52500.0,40.2981,40.3396,40.2981,40.3327,52500.0
2011-06-20 10:35:00,58.29,58.35,58.28,58.31,48400.0,40.3258,40.3673,40.3189,40.3396,48400.0
2011-06-20 10:40:00,58.32,58.33,58.27,58.27,78400.0,40.3466,40.3535,40.312,40.312,78400.0
2011-06-20 10:45:00,58.28,58.3,58.23,58.29,27100.0,40.3189,40.3327,40.2843,40.3258,27100.0
2011-06-20 10:50:00,58.3,58.3,58.24,58.27,22500.0,40.3327,40.3327,40.2912,40.312,22500.0
2011-06-20 10:55:00,58.28,58.37,58.27,58.35,18000.0,40.3189,40.3811,40.312,40.3673,18000.0
2011-06-20 11:00:00,58.34,58.37,58.33,58.36,22700.0,40.3604,40.3811,40.3535,40.3742,22700.0
2011-06-20 11:05:00,58.36,58.39,58.32,58.32,32500.0,40.3742,40.395,40.3466,40.3466,32500.0
2011-06-20 11:10:00,58.32,58.34,58.3,58.32,17700.0,40.3466,40.3604,40.3327,40.3466,17700.0
2011-06-20 11:15:00,58.32,58.34,58.24,58.28,66400.0,40.3466,40.3604,40.2912,40.3189,66400.0
2011-06-20 11:20:00,58.29,58.44,58.29,58.42,26900.0,40.3258,40.4296,40.3258,40.4157,26900.0
2011-06-20 11:25:00,58.42,58.47,58.41,58.44,16900.0,40.4157,40.4503,40.4088,40.4296,16900.0
2011-06-20 11:30:00,58.45,58.51,58.45,58.51,19000.0,40.4365,40.478,40.4365,40.478,19000.0
2011-06-20 11:35:00,58.52,58.54,58.49,58.51,15500.0,40.4849,40.4988,40.4642,40.478,15500.0
2011-06-20 11:40:00,58.51,58.51,58.44,58.48,67400.0,40.478,40.478,40.4296,40.4572,67400.0
2011-06-20 11:45:00,58.49,58.55,58.46,58.52,45600.0,40.4642,40.5057,40.4434,40.4849,45600.0
2011-06-20 11:50:00,58.52,58.52,58.45,58.46,21200.0,40.4849,40.4849,40.4365,40.4434,21200.0
2011-06-20 11:55:00,58.46,58.51,58.44,58.49,46500.0,40.4434,40.478,40.4296,40.4642,46500.0
2011-06-20 12:00:00,58.5,58.52,58.47,58.49,30700.0,40.4711,40.4849,40.4503,40.4642,30700.0
2011-06-20 12:05:00,58.5,58.51,58.48,58.5,11100.0,40.4711,40.478,40.4572,40.4711,11100.0
2011-06-20 12:10:00,58.5,58.52,58.48,58.48,15100.0,40.4711,40.4849,40.4572,40.4572,15100.0
2011-06-20 12:15:00,58.49,58.51,58.45,58.46,17700.0,40.4642,40.478,40.4365,40.4434,17700.0
2011-06-20 12:20:00,58.46,58.51,58.44,58.51,18600.0,40.4434,40.478,40.4296,40.478,18600.0
2011-06-20 12:25:00,58.51,58.59,58.5,58.59,58800.0,40.478,40.5333,40.4711,40.5333,58800.0
2011-06-20 12:30:00,58.59,58.59,58.54,58.56,14400.0,40.5333,40.5333,40.4988,40.5126,14400.0
2011-06-20 12:35:00,58.56,58.57,58.53,58.56,8800.0,40.5126,40.5195,40.4918,40.5126,8800.0
2011-06-20 12:40:00,58.56,58.62,58.56,58.61,12600.0,40.5126,40.5541,40.5126,40.5472,12600.0
2011-06-20 12:45:00,58.61,58.62,58.59,58.59,11600.0,40.5472,40.5541,40.5333,40.5333,11600.0
2011-06-20 12:50:00,58.59,58.62,58.54,58.55,14700.0,40.5333,40.5541,40.4988,40.5057,14700.0
2011-06-20 12:55:00,58.54,58.56,58.54,58.54,18100.0,40.4988,40.5126,40.4988,40.4988,18100.0
2011-06-20 13:00:00,58.54,58.56,58.54,58.54,16000.0,40.4988,40.5126,40.4988,40.4988,16000.0
2011-06-20 13:05:00,58.54,58.58,58.51,58.58,34500.0,40.4988,40.5264,40.478,40.5264,34500.0
2011-06-20 13:10:00,58.59,58.59,58.5,58.5,12800.0,40.5333,40.5333,40.4711,40.4711,12800.0
2011-06-20 13:15:00,58.5,58.55,58.5,58.55,9400.0,40.4711,40.5057,40.4711,40.5057,9400.0
2011-06-20 13:20:00,58.56,58.57,58.53,58.57,6800.0,40.5126,40.5195,40.4918,40.5195,6800.0
2011-06-20 13:25:00,58.57,58.59,58.55,58.59,18600.0,40.5195,40.5333,40.5057,40.5333,18600.0
2011-06-20 13:30:00,58.59,58.6,58.56,58.6,13000.0,40.5333,40.5403,40.5126,40.5403,13000.0
2011-06-20 13:35:00,58.6,58.64,58.6,58.6,14700.0,40.5403,40.5679,40.5403,40.5403,14700.0
2011-06-20 13:40:00,58.59,58.62,58.53,58.54,16400.0,40.5333,40.5541,40.4918,40.4988,16400.0
2011-06-20 13:45:00,58.54,58.55,58.52,58.53,14200.0,40.4988,40.5057,40.4849,40.4918,14200.0
2011-06-20 13:50:00,58.52,58.54,58.52,58.52,13200.0,40.4849,40.4988,40.4849,40.4849,13200.0
2011-06-20 13:55:00,58.52,58.54,58.5,58.52,39700.0,40.4849,40.4988,40.4711,40.4849,39700.0
2011-06-20 14:00:00,58.53,58.58,58.53,58.55,57600.0,40.4918,40.5264,40.4918,40.5057,57600.0
2011-06-20 14:05:00,58.56,58.62,58.56,58.61,34400.0,40.5126,40.5541,40.5126,40.5472,34400.0
2011-06-20 14:10:00,58.61,58.61,58.58,58.59,16900.0,40.5472,40.5472,40.5264,40.5333,16900.0
2011-06-20 14:15:00,58.59,58.62,58.58,58.61,18500.0,40.5333,40.5541,40.5264,40.5472,18500.0
2011-06-20 14:20:00,58.6,58.61,58.55,58.57,31800.0,40.5403,40.5472,40.5057,40.5195,31800.0
2011-06-20 14:25:00,58.56,58.6,58.55,58.59,18100.0,40.5126,40.5403,40.5057,40.5333,18100.0
2011-06-20 14:30:00,58.6,58.64,58.58,58.64,33000.0,40.5403,40.5679,40.5264,40.5679,33000.0
2011-06-20 14:35:00,58.64,58.66,58.62,58.62,23100.0,40.5679,40.5818,40.5541,40.5541,23100.0
2011-06-20 14:40:00,58.62,58.62,58.6,58.62,20700.0,40.5541,40.5541,40.5403,40.5541,20700.0
2011-06-20 14:45:00,58.62,58.67,58.62,58.62,38300.0,40.5541,40.5887,40.5541,40.5541,38300.0
2011-06-20 14:50:00,58.62,58.65,58.62,58.64,19200.0,40.5541,40.5748,40.5541,40.5679,19200.0
2011-06-20 14:55:00,58.65,58.68,58.63,58.67,43400.0,40.5748,40.5956,40.561,40.5887,43400.0
2011-06-20 15:00:00,58.66,58.66,58.58,58.6,96400.0,40.5818,40.5818,40.5264,40.5403,96400.0
2011-06-20 15:05:00,58.61,58.62,58.54,58.56,52700.0,40.5472,40.5541,40.4988,40.5126,52700.0
2011-06-20 15:10:00,58.55,58.57,58.54,58.56,88900.0,40.5057,40.5195,40.4988,40.5126,88900.0
2011-06-20 15:15:00,58.56,58.57,58.51,58.52,51400.0,40.5126,40.5195,40.478,40.4849,51400.0
2011-06-20 15:20:00,58.53,58.53,58.47,58.47,35300.0,40.4918,40.4918,40.4503,40.4503,35300.0
2011-06-20 15:25:00,58.48,58.51,58.45,58.47,54800.0,40.4572,40.478,40.4365,40.4503,54800.0
2011-06-20 15:30:00,58.46,58.55,58.45,58.55,59700.0,40.4434,40.5057,40.4365,40.5057,59700.0
2011-06-20 15:35:00,58.55,58.58,58.52,58.54,52400.0,40.5057,40.5264,40.4849,40.4988,52400.0
2011-06-20 15:40:00,58.54,58.55,58.49,58.5,67500.0,40.4988,40.5057,40.4642,40.4711,67500.0
2011-06-20 15:45:00,58.5,58.59,58.46,58.48,134600.0,40.4711,40.5333,40.4434,40.4572,134600.0
2011-06-20 15:50:00,58.48,58.5,58.42,58.43,145200.0,40.4572,40.4711,40.4157,40.4227,145200.0
2011-06-20 15:55:00,58.44,58.47,58.4,58.47,286500.0,40.4296,40.4503,40.4019,40.4503,286500.0
2011-06-21 09:30:00,58.57,58.59,58.12,58.13,170900.0,40.5195,40.5333,40.2082,40.2151,170900.0
2011-06-21 09:35:00,58.14,58.17,58.02,58.11,91600.0,40.222,40.2428,40.139,40.2013,91600.0
2011-06-21 09:40:00,58.12,58.27,58.12,58.19,47300.0,40.2082,40.312,40.2082,40.2566,47300.0
2011-06-21 09:45:00,58.18,58.26,58.12,58.25,35300.0,40.2497,40.305,40.2082,40.2981,35300.0
2011-06-21 09:50:00,58.25,58.3,58.17,58.22,103900.0,40.2981,40.3327,40.2428,40.2774,103900.0
2011-06-21 09:55:00,58.23,58.3,58.19,58.28,44400.0,40.2843,40.3327,40.2566,40.3189,44400.0
2011-06-21 10:00:00,58.27,58.33,58.19,58.19,72300.0,40.312,40.3535,40.2566,40.2566,72300.0
2011-06-21 10:05:00,58.2,58.31,58.18,58.24,42000.0,40.2635,40.3396,40.2497,40.2912,42000.0
2011-06-21 10:10:00,58.23,58.23,58.16,58.17,41300.0,40.2843,40.2843,40.2359,40.2428,41300.0
2011-06-21 10:15:00,58.18,58.25,58.16,58.23,24700.0,40.2497,40.2981,40.2359,40.2843,24700.0
2011-06-21 10:20:00,58.23,58.24,58.13,58.15,45200.0,40.2843,40.2912,40.2151,40.2289,45200.0
2011-06-21 10:25:00,58.15,58.19,58.11,58.12,25700.0,40.2289,40.2566,40.2013,40.2082,25700.0
2011-06-21 10:30:00,58.12,58.15,58.07,58.08,46000.0,40.2082,40.2289,40.1736,40.1805,46000.0
2011-06-21 10:35:00,58.08,58.16,58.08,58.14,36100.0,40.1805,40.2359,40.1805,40.222,36100.0
2011-06-21 10:40:00,58.14,58.17,58.08,58.11,44200.0,40.222,40.2428,40.1805,40.2013,44200.0
2011-06-21 10:45:00,58.1,58.16,58.1,58.15,30600.0,40.1944,40.2359,40.1944,40.2289,30600.0
2011-06-21 10:50:00,58.15,58.18,58.1,58.1,28100.0,40.2289,40.2497,40.1944,40.1944,28100.0
2011-06-21 10:55:00,58.1,58.1,58.04,58.06,57200.0,40.1944,40.1944,40.1528,40.1667,57200.0
2011-06-21 11:00:00,58.06,58.06,57.92,57.94,69800.0,40.1667,40.1667,40.0698,40.0837,69800.0
2011-06-21 11:05:00,57.92,57.98,57.88,57.98,44300.0,40.0698,40.1113,40.0422,40.1113,44300.0
2011-06-21 11:10:00,57.97,57.98,57.95,57.95,22900.0,40.1044,40.1113,40.0906,40.0906,22900.0
2011-06-21 11:15:00,57.96,58.0,57.91,57.93,42100.0,40.0975,40.1252,40.0629,40.0767,42100.0
2011-06-21 11:20:00,57.93,57.95,57.89,57.95,37500.0,40.0767,40.0906,40.0491,40.0906,37500.0
2011-06-21 11:25:00,57.94,57.99,57.92,57.93,30900.0,40.0837,40.1183,40.0698,40.0767,30900.0
2011-06-21 11:30:00,57.93,57.95,57.89,57.95,64500.0,40.0767,40.0906,40.0491,40.0906,64500.0
2011-06-21 11:35:00,57.95,57.97,57.92,57.95,39000.0,40.0906,40.1044,40.0698,40.0906,39000.0
2011-06-21 11:40:00,57.96,58.03,57.96,58.03,26400.0,40.0975,40.1459,40.0975,40.1459,26400.0
2011-06-21 11:45:00,58.03,58.07,58.01,58.04,64100.0,40.1459,40.1736,40.1321,40.1528,64100.0
2011-06-21 11:50:00,58.05,58.06,57.99,58.01,56300.0,40.1598,40.1667,40.1183,40.1321,56300.0
2011-06-21 11:55:00,58.02,58.07,58.02,58.04,24600.0,40.139,40.1736,40.139,40.1528,24600.0
2011-06-21 12:00:00,58.04,58.06,57.99,58.0,93200.0,40.1528,40.1667,40.1183,40.1252,93200.0
2011-06-21 12:05:00,58.0,58.08,58.0,58.07,30200.0,40.1252,40.1805,40.1252,40.1736,30200.0
2011-06-21 12:10:00,58.08,58.08,58.06,58.06,11400.0,40.1805,40.1805,40.1667,40.1667,11400.0
2011-06-21 12:15:00,58.07,58.08,58.06,58.08,164300.0,40.1736,40.1805,40.1667,40.1805,164300.0
2011-06-21 12:20:00,58.07,58.09,58.06,58.08,35300.0,40.1736,40.1874,40.1667,40.1805,35300.0
2011-06-21 12:25:00,58.07,58.13,58.07,58.13,21200.0,40.1736,40.2151,40.1736,40.2151,21200.0
2011-06-21 12:30:00,58.13,58.15,58.12,58.14,32400.0,40.2151,40.2289,40.2082,40.222,32400.0
2011-06-21 12:35:00,58.14,58.17,58.12,58.14,26800.0,40.222,40.2428,40.2082,40.222,26800.0
2011-06-21 12:40:00,58.14,58.16,58.11,58.11,22400.0,40.222,40.2359,40.2013,40.2013,22400.0
2011-06-21 12:45:00,58.12,58.12,58.09,58.09,34400.0,40.2082,40.2082,40.1874,40.1874,34400.0
2011-06-21 12:50:00,58.09,58.1,58.05,58.1,35700.0,40.1874,40.1944,40.1598,40.1944,35700.0
2011-06-21 12:55:00,58.1,58.1,58.06,58.07,12500.0,40.1944,40.1944,40.1667,40.1736,12500.0
2011-06-21 13:00:00,58.07,58.11,58.07,58.07,28100.0,40.1736,40.2013,40.1736,40.1736,28100.0
2011-06-21 13:05:00,58.06,58.07,58.05,58.06,9800.0,40.1667,40.1736,40.1598,40.1667,9800.0
2011-06-21 13:10:00,58.06,58.08,58.03,58.05,36000.0,40.1667,40.1805,40.1459,40.1598,36000.0
2011-06-21 13:15:00,58.06,58.07,58.03,58.03,10400.0,40.1667,40.1736,40.1459,40.1459,10400.0
2011-06-21 13:20:00,58.04,58.08,58.03,58.06,31700.0,40.1528,40.1805,40.1459,40.1667,31700.0
2011-06-21 13:25:00,58.07,58.1,58.07,58.07,18100.0,40.1736,40.1944,40.1736,40.1736,18100.0
2011-06-21 13:30:00,58.07,58.11,58.06,58.06,16400.0,40.1736,40.2013,40.1667,40.1667,16400.0
2011-06-21 13:35:00,58.07,58.09,58.04,58.04,41100.0,40.1736,40.1874,40.1528,40.1528,41100.0
2011-06-21 13:40:00,58.04,58.09,58.03,58.06,25700.0,40.1528,40.1874,40.1459,40.1667,25700.0
2011-06-21 13:45:00,58.05,58.1,58.05,58.06,39000.0,40.1598,40.1944,40.1598,40.1667,39000.0
2011-06-21 13:50:00,58.05,58.08,58.05,58.05,19400.0,40.1598,40.1805,40.1598,40.1598,19400.0
2011-06-21 13:55:00,58.06,58.07,58.05,58.07,20600.0,40.1667,40.1736,40.1598,40.1736,20600.0
2011-06-21 14:00:00,58.07,58.07,58.03,58.04,34700.0,40.1736,40.1736,40.1459,40.1528,34700.0
2011-06-21 14:05:00,58.04,58.09,58.04,58.08,21800.0,40.1528,40.1874,40.1528,40.1805,21800.0
2011-06-21 14:10:00,58.07,58.13,58.07,58.12,29300.0,40.1736,40.2151,40.1736,40.2082,29300.0
2011-06-21 14:15:00,58.11,58.14,58.11,58.14,21000.0,40.2013,40.222,40.2013,40.222,21000.0
2011-06-21 14:20:00,58.15,58.2,58.14,58.19,26100.0,40.2289,40.2635,40.222,40.2566,26100.0
2011-06-21 14:25:00,58.18,58.19,58.16,58.17,24000.0,40.2497,40.2566,40.2359,40.2428,24000.0
2011-06-21 14:30:00,58.16,58.17,58.13,58.14,44100.0,40.2359,40.2428,40.2151,40.222,44100.0
2011-06-21 14:35:00,58.14,58.2,58.13,58.19,64100.0,40.222,40.2635,40.2151,40.2566,64100.0
2011-06-21 14:40:00,58.18,58.23,58.18,58.23,32700.0,40.2497,40.2843,40.2497,40.2843,32700.0
2011-06-21 14:45:00,58.22,58.23,58.18,58.18,32700.0,40.2774,40.2843,40.2497,40.2497,32700.0
2011-06-21 14:50:00,58.18,58.19,58.16,58.18,29200.0,40.2497,40.2566,40.2359,40.2497,29200.0
2011-06-21 14:55:00,58.18,58.24,58.17,58.23,16900.0,40.2497,40.2912,40.2428,40.2843,16900.0
2011-06-21 15:00:00,58.23,58.24,58.19,58.23,45900.0,40.2843,40.2912,40.2566,40.2843,45900.0
2011-06-21 15:05:00,58.22,58.26,58.2,58.23,45800.0,40.2774,40.305,40.2635,40.2843,45800.0
2011-06-21 15:10:00,58.22,58.23,58.18,58.19,36300.0,40.2774,40.2843,40.2497,40.2566,36300.0
2011-06-21 15:15:00,58.18,58.24,58.18,58.24,19400.0,40.2497,40.2912,40.2497,40.2912,19400.0
2011-06-21 15:20:00,58.24,58.25,58.21,58.22,46300.0,40.2912,40.2981,40.2705,40.2774,46300.0
2011-06-21 15:25:00,58.22,58.23,58.14,58.15,77600.0,40.2774,40.2843,40.222,40.2289,77600.0
2011-06-21 15:30:00,58.14,58.17,58.1,58.13,56700.0,40.222,40.2428,40.1944,40.2151,56700.0
2011-06-21 15:35:00,58.14,58.16,58.13,58.16,48400.0,40.222,40.2359,40.2151,40.2359,48400.0
2011-06-21 15:40:00,58.16,58.16,58.05,58.08,132400.0,40.2359,40.2359,40.1598,40.1805,132400.0
2011-06-21 15:45:00,58.1,58.19,58.1,58.19,115500.0,40.1944,40.2566,40.1944,40.2566,115500.0
2011-06-21 15:50:00,58.19,58.22,58.11,58.11,254900.0,40.2566,40.2774,40.2013,40.2013,254900.0
2011-06-21 15:55:00,58.12,58.18,58.1,58.18,334800.0,40.2082,40.2497,40.1944,40.2497,334800.0
2011-06-22 09:30:00,58.04,58.18,58.04,58.14,72500.0,40.1528,40.2497,40.1528,40.222,72500.0
2011-06-22 09:35:00,58.12,58.12,57.93,58.03,73700.0,40.2082,40.2082,40.0767,40.1459,73700.0
2011-06-22 09:40:00,58.04,58.08,57.93,57.98,55000.0,40.1528,40.1805,40.0767,40.1113,55000.0
2011-06-22 09:45:00,57.98,58.07,57.95,58.06,50500.0,40.1113,40.1736,40.0906,40.1667,50500.0
2011-06-22 09:50:00,58.07,58.16,58.06,58.15,28500.0,40.1736,40.2359,40.1667,40.2289,28500.0
2011-06-22 09:55:00,58.15,58.18,58.1,58.11,41000.0,40.2289,40.2497,40.1944,40.2013,41000.0
2011-06-22 10:00:00,58.11,58.22,58.11,58.22,35600.0,40.2013,40.2774,40.2013,40.2774,35600.0
2011-06-22 10:05:00,58.21,58.31,58.21,58.3,41000.0,40.2705,40.3396,40.2705,40.3327,41000.0
2011-06-22 10:10:00,58.31,58.34,58.29,58.32,61600.0,40.3396,40.3604,40.3258,40.3466,61600.0
2011-06-22 10:15:00,58.3,58.32,58.28,58.28,70300.0,40.3327,40.3466,40.3189,40.3189,70300.0
2011-06-22 10:20:00,58.27,58.27,58.21,58.25,27100.0,40.312,40.312,40.2705,40.2981,27100.0
2011-06-22 10:25:00,58.24,58.27,58.18,58.2,29700.0,40.2912,40.312,40.2497,40.2635,29700.0
2011-06-22 10:30:00,58.2,58.2,58.1,58.15,50600.0,40.2635,40.2635,40.1944,40.2289,50600.0
2011-06-22 10:35:00,58.15,58.21,58.13,58.19,18700.0,40.2289,40.2705,40.2151,40.2566,18700.0
2011-06-22 10:40:00,58.19,58.21,58.13,58.13,35500.0,40.2566,40.2705,40.2151,40.2151,35500.0
2011-06-22 10:45:00,58.14,58.21,58.1,58.18,47500.0,40.222,40.2705,40.1944,40.2497,47500.0
2011-06-22 10:50:00,58.18,58.29,58.18,58.27,27900.0,40.2497,40.3258,40.2497,40.312,27900.0
2011-06-22 10:55:00,58.27,58.31,58.25,58.25,29200.0,40.312,40.3396,40.2981,40.2981,29200.0
2011-06-22 11:00:00,58.25,58.32,58.24,58.31,24600.0,40.2981,40.3466,40.2912,40.3396,24600.0
2011-06-22 11:05:00,58.3,58.31,58.26,58.29,18700.0,40.3327,40.3396,40.305,40.3258,18700.0
2011-06-22 11:10:00,58.29,58.32,58.21,58.22,57600.0,40.3258,40.3466,40.2705,40.2774,57600.0
2011-06-22 11:15:00,58.23,58.28,58.21,58.25,34600.0,40.2843,40.3189,40.2705,40.2981,34600.0
2011-06-22 11:20:00,58.25,58.25,58.18,58.21,40500.0,40.2981,40.2981,40.2497,40.2705,40500.0
2011-06-22 11:25:00,58.21,58.24,58.19,58.2,14200.0,40.2705,40.2912,40.2566,40.2635,14200.0
2011-06-22 11:30:00,58.19,58.23,58.18,58.22,42300.0,40.2566,40.2843,40.2497,40.2774,42300.0
2011-06-22 11:35:00,58.21,58.23,58.19,58.21,14300.0,40.2705,40.2843,40.2566,40.2705,14300.0
2011-06-22 11:40:00,58.21,58.25,58.18,58.24,30400.0,40.2705,40.2981,40.2497,40.2912,30400.0
2011-06-22 11:45:00,58.23,58.25,58.21,58.25,16800.0,40.2843,40.2981,40.2705,40.2981,16800.0
2011-06-22 11:50:00,58.26,58.28,58.25,58.27,10900.0,40.305,40.3189,40.2981,40.312,10900.0
2011-06-22 11:55:00,58.26,58.27,58.24,58.27,11700.0,40.305,40.312,40.2912,40.312,11700.0
2011-06-22 12:00:00,58.26,58.27,58.24,58.26,17400.0,40.305,40.312,40.2912,40.305,17400.0
2011-06-22 12:05:00,58.26,58.31,58.25,58.31,22800.0,40.305,40.3396,40.2981,40.3396,22800.0
2011-06-22 12:10:00,58.31,58.34,58.26,58.33,57500.0,40.3396,40.3604,40.305,40.3535,57500.0
2011-06-22 12:15:00,58.33,58.37,58.31,58.34,51200.0,40.3535,40.3811,40.3396,40.3604,51200.0
2011-06-22 12:20:00,58.33,58.35,58.31,58.31,37700.0,40.3535,40.3673,40.3396,40.3396,37700.0
2011-06-22 12:25:00,58.32,58.37,58.28,58.37,26600.0,40.3466,40.3811,40.3189,40.3811,26600.0
2011-06-22 12:30:00,58.35,58.36,58.28,58.31,17800.0,40.3673,40.3742,40.3189,40.3396,17800.0
2011-06-22 12:35:00,58.3,58.32,58.24,58.25,32300.0,40.3327,40.3466,40.2912,40.2981,32300.0
2011-06-22 12:40:00,58.25,58.33,58.23,58.32,15600.0,40.2981,40.3535,40.2843,40.3466,15600.0
2011-06-22 12:45:00,58.32,58.34,58.31,58.31,32200.0,40.3466,40.3604,40.3396,40.3396,32200.0
2011-06-22 12:50:00,58.32,58.34,58.31,58.31,16700.0,40.3466,40.3604,40.3396,40.3396,16700.0
2011-06-22 12:55:00,58.31,58.31,58.27,58.28,15500.0,40.3396,40.3396,40.312,40.3189,15500.0
2011-06-22 13:00:00,58.29,58.29,58.22,58.25,23800.0,40.3258,40.3258,40.2774,40.2981,23800.0
2011-06-22 13:05:00,58.24,58.24,58.16,58.18,40600.0,40.2912,40.2912,40.2359,40.2497,40600.0
2011-06-22 13:10:00,58.18,58.18,58.14,58.15,22900.0,40.2497,40.2497,40.222,40.2289,22900.0
2011-06-22 13:15:00,58.14,58.15,58.12,58.13,26600.0,40.222,40.2289,40.2082,40.2151,26600.0
2011-06-22 13:20:00,58.14,58.15,58.13,58.13,21900.0,40.222,40.2289,40.2151,40.2151,21900.0
2011-06-22 13:25:00,58.13,58.15,58.12,58.15,23600.0,40.2151,40.2289,40.2082,40.2289,23600.0
2011-06-22 13:30:00,58.15,58.28,58.14,58.28,64100.0,40.2289,40.3189,40.222,40.3189,64100.0
2011-06-22 13:35:00,58.28,58.29,58.27,58.27,9900.0,40.3189,40.3258,40.312,40.312,9900.0
2011-06-22 13:40:00,58.28,58.28,58.24,58.24,22800.0,40.3189,40.3189,40.2912,40.2912,22800.0
2011-06-22 13:45:00,58.24,58.26,58.23,58.26,16200.0,40.2912,40.305,40.2843,40.305,16200.0
2011-06-22 13:50:00,58.26,58.29,58.26,58.28,28100.0,40.305,40.3258,40.305,40.3189,28100.0
2011-06-22 13:55:00,58.28,58.3,58.28,58.29,21600.0,40.3189,40.3327,40.3189,40.3258,21600.0
2011-06-22 14:00:00,58.29,58.32,58.25,58.3,60000.0,40.3258,40.3466,40.2981,40.3327,60000.0
2011-06-22 14:05:00,58.29,58.35,58.24,58.34,72100.0,40.3258,40.3673,40.2912,40.3604,72100.0
2011-06-22 14:10:00,58.34,58.37,58.32,58.37,19500.0,40.3604,40.3811,40.3466,40.3811,19500.0
2011-06-22 14:15:00,58.37,58.39,58.36,58.38,20400.0,40.3811,40.395,40.3742,40.3881,20400.0
2011-06-22 14:20:00,58.37,58.44,58.37,58.4,37800.0,40.3811,40.4296,40.3811,40.4019,37800.0
2011-06-22 14:25:00,58.4,58.45,58.38,58.39,41600.0,40.4019,40.4365,40.3881,40.395,41600.0
2011-06-22 14:30:00,58.39,58.4,58.39,58.39,21400.0,40.395,40.4019,40.395,40.395,21400.0
2011-06-22 14:35:00,58.39,58.42,58.37,58.4,64900.0,40.395,40.4157,40.3811,40.4019,64900.0
2011-06-22 14:40:00,58.4,58.43,58.39,58.41,125900.0,40.4019,40.4227,40.395,40.4088,125900.0
2011-06-22 14:45:00,58.41,58.44,58.41,58.41,50300.0,40.4088,40.4296,40.4088,40.4088,50300.0
2011-06-22 14:50:00,58.41,58.45,58.41,58.43,59800.0,40.4088,40.4365,40.4088,40.4227,59800.0
2011-06-22 14:55:00,58.43,58.47,58.4,58.44,64600.0,40.4227,40.4503,40.4019,40.4296,64600.0
2011-06-22 15:00:00,58.44,58.5,58.43,58.44,131600.0,40.4296,40.4711,40.4227,40.4296,131600.0
2011-06-22 15:05:00,58.45,58.48,58.43,58.45,41400.0,40.4365,40.4572,40.4227,40.4365,41400.0
2011-06-22 15:10:00,58.46,58.48,58.44,58.45,48300.0,40.4434,40.4572,40.4296,40.4365,48300.0
2011-06-22 15:15:00,58.45,58.49,58.43,58.48,56900.0,40.4365,40.4642,40.4227,40.4572,56900.0
2011-06-22 15:20:00,58.49,58.5,58.45,58.45,86200.0,40.4642,40.4711,40.4365,40.4365,86200.0
2011-06-22 15:25:00,58.46,58.48,58.44,58.48,35700.0,40.4434,40.4572,40.4296,40.4572,35700.0
2011-06-22 15:30:00,58.47,58.48,58.37,58.39,84700.0,40.4503,40.4572,40.3811,40.395,84700.0
2011-06-22 15:35:00,58.39,58.43,58.36,58.36,81400.0,40.395,40.4227,40.3742,40.3742,81400.0
2011-06-22 15:40:00,58.37,58.4,58.29,58.29,117600.0,40.3811,40.4019,40.3258,40.3258,117600.0
2011-06-22 15:45:00,58.29,58.34,58.26,58.3,121100.0,40.3258,40.3604,40.305,40.3327,121100.0
2011-06-22 15:50:00,58.3,58.3,58.19,58.23,190600.0,40.3327,40.3327,40.2566,40.2843,190600.0
2011-06-22 15:55:00,58.22,58.23,58.12,58.16,226800.0,40.2774,40.2843,40.2082,40.2359,226800.0
2011-06-23 09:30:00,57.55,57.76,57.44,57.47,137200.0,39.8139,39.9591,39.7378,39.7585,137200.0
2011-06-23 09:35:00,57.46,57.49,57.29,57.4,121700.0,39.7516,39.7723,39.634,39.7101,121700.0
2011-06-23 09:40:00,57.4,57.46,57.27,57.34,99100.0,39.7101,39.7516,39.6201,39.6686,99100.0
2011-06-23 09:45:00,57.35,57.37,57.08,57.09,96400.0,39.6755,39.6893,39.4887,39.4956,96400.0
2011-06-23 09:50:00,57.1,57.16,57.0,57.01,84700.0,39.5025,39.544,39.4334,39.4403,84700.0
2011-06-23 09:55:00,57.01,57.16,56.96,57.14,60900.0,39.4403,39.544,39.4057,39.5302,60900.0
2011-06-23 10:00:00,57.14,57.2,57.04,57.18,93200.0,39.5302,39.5717,39.461,39.5579,93200.0
2011-06-23 10:05:00,57.17,57.23,57.12,57.16,88300.0,39.551,39.5925,39.5164,39.544,88300.0
2011-06-23 10:10:00,57.16,57.26,57.14,57.15,82400.0,39.544,39.6132,39.5302,39.5371,82400.0
2011-06-23 10:15:00,57.15,57.18,57.08,57.16,64700.0,39.5371,39.5579,39.4887,39.544,64700.0
2011-06-23 10:20:00,57.16,57.19,57.07,57.07,97600.0,39.544,39.5648,39.4818,39.4818,97600.0
2011-06-23 10:25:00,57.07,57.14,57.04,57.14,39700.0,39.4818,39.5302,39.461,39.5302,39700.0
2011-06-23 10:30:00,57.13,57.14,57.05,57.05,46000.0,39.5233,39.5302,39.4679,39.4679,46000.0
2011-06-23 10:35:00,57.05,57.1,57.03,57.08,43400.0,39.4679,39.5025,39.4541,39.4887,43400.0
2011-06-23 10:40:00,57.08,57.13,57.04,57.08,55200.0,39.4887,39.5233,39.461,39.4887,55200.0
2011-06-23 10:45:00,57.09,57.11,57.06,57.11,75700.0,39.4956,39.5095,39.4749,39.5095,75700.0
2011-06-23 10:50:00,57.12,57.18,57.08,57.18,95800.0,39.5164,39.5579,39.4887,39.5579,95800.0
2011-06-23 10:55:00,57.18,57.24,57.09,57.23,41700.0,39.5579,39.5994,39.4956,39.5925,41700.0
2011-06-23 11:00:00,57.24,57.3,57.22,57.22,27700.0,39.5994,39.6409,39.5856,39.5856,27700.0
2011-06-23 11:05:00,57.21,57.26,57.2,57.24,34900.0,39.5786,39.6132,39.5717,39.5994,34900.0
2011-06-23 11:10:00,57.23,57.24,57.15,57.16,29600.0,39.5925,39.5994,39.5371,39.544,29600.0
2011-06-23 11:15:00,57.16,57.18,57.11,57.17,23700.0,39.544,39.5579,39.5095,39.551,23700.0
2011-06-23 11:20:00,57.17,57.19,57.13,57.15,73200.0,39.551,39.5648,39.5233,39.5371,73200.0
2011-06-23 11:25:00,57.15,57.26,57.14,57.25,48900.0,39.5371,39.6132,39.5302,39.6063,48900.0
2011-06-23 11:30:00,57.25,57.33,57.23,57.31,30800.0,39.6063,39.6617,39.5925,39.6478,30800.0
2011-06-23 11:35:00,57.31,57.35,57.3,57.33,25400.0,39.6478,39.6755,39.6409,39.6617,25400.0
2011-06-23 11:40:00,57.34,57.36,57.33,57.33,28500.0,39.6686,39.6824,39.6617,39.6617,28500.0
2011-06-23 11:45:00,57.32,57.33,57.26,57.29,43900.0,39.6547,39.6617,39.6132,39.634,43900.0
2011-06-23 11:50:00,57.3,57.3,57.21,57.23,21800.0,39.6409,39.6409,39.5786,39.5925,21800.0
2011-06-23 11:55:00,57.23,57.38,57.23,57.37,25300.0,39.5925,39.6962,39.5925,39.6893,25300.0
2011-06-23 12:00:00,57.37,57.45,57.37,57.42,31600.0,39.6893,39.7447,39.6893,39.7239,31600.0
2011-06-23 12:05:00,57.42,57.46,57.4,57.42,32400.0,39.7239,39.7516,39.7101,39.7239,32400.0
2011-06-23 12:10:00,57.42,57.43,57.39,57.39,23200.0,39.7239,39.7308,39.7032,39.7032,23200.0
2011-06-23 12:15:00,57.38,57.38,57.29,57.3,56400.0,39.6962,39.6962,39.634,39.6409,56400.0
2011-06-23 12:20:00,57.31,57.34,57.26,57.28,18900.0,39.6478,39.6686,39.6132,39.6271,18900.0
2011-06-23 12:25:00,57.27,57.27,57.21,57.24,40100.0,39.6201,39.6201,39.5786,39.5994,40100.0
2011-06-23 12:30:00,57.25,57.25,57.2,57.22,24400.0,39.6063,39.6063,39.5717,39.5856,24400.0
2011-06-23 12:35:00,57.24,57.26,57.23,57.23,14900.0,39.5994,39.6132,39.5925,39.5925,14900.0
2011-06-23 12:40:00,57.23,57.32,57.22,57.3,23500.0,39.5925,39.6547,39.5856,39.6409,23500.0
2011-06-23 12:45:00,57.31,57.34,57.3,57.32,27300.0,39.6478,39.6686,39.6409,39.6547,27300.0
2011-06-23 12:50:00,57.31,57.38,57.3,57.36,46700.0,39.6478,39.6962,39.6409,39.6824,46700.0
2011-06-23 12:55:00,57.36,57.4,57.34,57.38,14700.0,39.6824,39.7101,39.6686,39.6962,14700.0
2011-06-23 13:00:00,57.39,57.46,57.37,57.42,20000.0,39.7032,39.7516,39.6893,39.7239,20000.0
2011-06-23 13:05:00,57.43,57.49,57.42,57.42,19400.0,39.7308,39.7723,39.7239,39.7239,19400.0
2011-06-23 13:10:00,57.42,57.48,57.4,57.4,30100.0,39.7239,39.7654,39.7101,39.7101,30100.0
2011-06-23 13:15:00,57.41,57.44,57.39,57.4,8800.0,39.717,39.7378,39.7032,39.7101,8800.0
2011-06-23 13:20:00,57.4,57.47,57.4,57.46,36500.0,39.7101,39.7585,39.7101,39.7516,36500.0
2011-06-23 13:25:00,57.46,57.5,57.43,57.44,18200.0,39.7516,39.7793,39.7308,39.7378,18200.0
2011-06-23 13:30:00,57.45,57.53,57.45,57.51,58800.0,39.7447,39.8,39.7447,39.7862,58800.0
2011-06-23 13:35:00,57.52,57.55,57.5,57.53,19700.0,39.7931,39.8139,39.7793,39.8,19700.0
2011-06-23 13:40:00,57.52,57.54,57.49,57.5,14300.0,39.7931,39.8069,39.7723,39.7793,14300.0
2011-06-23 13:45:00,57.5,57.52,57.5,57.51,24600.0,39.7793,39.7931,39.7793,39.7862,24600.0
2011-06-23 13:50:00,57.51,57.51,57.46,57.47,36600.0,39.7862,39.7862,39.7516,39.7585,36600.0
2011-06-23 13:55:00,57.46,57.51,57.44,57.49,24500.0,39.7516,39.7862,39.7378,39.7723,24500.0
2011-06-23 14:00:00,57.49,57.52,57.38,57.39,38100.0,39.7723,39.7931,39.6962,39.7032,38100.0
2011-06-23 14:05:00,57.4,57.44,57.38,57.42,26700.0,39.7101,39.7378,39.6962,39.7239,26700.0
2011-06-23 14:10:00,57.43,57.46,57.36,57.36,18400.0,39.7308,39.7516,39.6824,39.6824,18400.0
2011-06-23 14:15:00,57.36,57.36,57.28,57.3,26700.0,39.6824,39.6824,39.6271,39.6409,26700.0
2011-06-23 14:20:00,57.31,57.33,57.27,57.33,30200.0,39.6478,39.6617,39.6201,39.6617,30200.0
2011-06-23 14:25:00,57.33,57.36,57.3,57.32,21200.0,39.6617,39.6824,39.6409,39.6547,21200.0
2011-06-23 14:30:00,57.32,57.36,57.28,57.28,50200.0,39.6547,39.6824,39.6271,39.6271,50200.0
2011-06-23 14:35:00,57.28,57.28,57.17,57.2,48500.0,39.6271,39.6271,39.551,39.5717,48500.0
2011-06-23 14:40:00,57.2,57.28,57.19,57.27,33800.0,39.5717,39.6271,39.5648,39.6201,33800.0
2011-06-23 14:45:00,57.27,57.32,57.22,57.22,74000.0,39.6201,39.6547,39.5856,39.5856,74000.0
2011-06-23 14:50:00,57.22,57.28,57.21,57.23,30100.0,39.5856,39.6271,39.5786,39.5925,30100.0
2011-06-23 14:55:00,57.23,57.67,57.22,57.67,103800.0,39.5925,39.8969,39.5856,39.8969,103800.0
2011-06-23 15:00:00,57.68,57.71,57.54,57.57,133700.0,39.9038,39.9245,39.8069,39.8277,133700.0
2011-06-23 15:05:00,57.57,57.89,57.57,57.79,129400.0,39.8277,40.0491,39.8277,39.9799,129400.0
2011-06-23 15:10:00,57.79,57.84,57.71,57.82,103000.0,39.9799,40.0145,39.9245,40.0006,103000.0
2011-06-23 15:15:00,57.82,57.93,57.81,57.86,63000.0,40.0006,40.0767,39.9937,40.0283,63000.0
2011-06-23 15:20:00,57.86,57.91,57.78,57.88,52100.0,40.0283,40.0629,39.973,40.0422,52100.0
2011-06-23 15:25:00,57.87,57.91,57.76,57.78,27700.0,40.0352,40.0629,39.9591,39.973,27700.0
2011-06-23 15:30:00,57.77,57.78,57.57,57.61,74200.0,39.9661,39.973,39.8277,39.8554,74200.0
2011-06-23 15:35:00,57.6,57.66,57.54,57.55,57300.0,39.8484,39.89,39.8069,39.8139,57300.0
2011-06-23 15:40:00,57.55,57.67,57.54,57.61,55300.0,39.8139,39.8969,39.8069,39.8554,55300.0
2011-06-23 15:45:00,57.6,57.83,57.6,57.82,115200.0,39.8484,40.0076,39.8484,40.0006,115200.0
2011-06-23 15:50:00,57.82,57.92,57.8,57.88,167500.0,40.0006,40.0698,39.9868,40.0422,167500.0
2011-06-23 15:55:00,57.88,57.99,57.88,57.92,287000.0,40.0422,40.1183,40.0422,40.0698,287000.0
2011-06-24 09:30:00,57.84,57.84,57.45,57.48,184000.0,40.0145,40.0145,39.7447,39.7654,184000.0
2011-06-24 09:35:00,57.47,57.68,57.46,57.61,70100.0,39.7585,39.9038,39.7516,39.8554,70100.0
2011-06-24 09:40:00,57.62,57.7,57.58,57.61,31000.0,39.8623,39.9176,39.8346,39.8554,31000.0
2011-06-24 09:45:00,57.61,57.63,57.43,57.52,43100.0,39.8554,39.8692,39.7308,39.7931,43100.0
2011-06-24 09:50:00,57.52,57.55,57.43,57.52,36500.0,39.7931,39.8139,39.7308,39.7931,36500.0
2011-06-24 09:55:00,57.52,57.61,57.5,57.6,50100.0,39.7931,39.8554,39.7793,39.8484,50100.0
2011-06-24 10:00:00,57.6,57.71,57.59,57.69,36100.0,39.8484,39.9245,39.8415,39.9107,36100.0
2011-06-24 10:05:00,57.68,57.69,57.6,57.64,43100.0,39.9038,39.9107,39.8484,39.8761,43100.0
2011-06-24 10:10:00,57.66,57.68,57.31,57.32,74200.0,39.89,39.9038,39.6478,39.6547,74200.0
2011-06-24 10:15:00,57.32,57.38,57.28,57.33,49200.0,39.6547,39.6962,39.6271,39.6617,49200.0
2011-06-24 10:20:00,57.33,57.39,57.29,57.31,40300.0,39.6617,39.7032,39.634,39.6478,40300.0
2011-06-24 10:25:00,57.3,57.35,57.24,57.3,36000.0,39.6409,39.6755,39.5994,39.6409,36000.0
2011-06-24 10:30:00,57.3,57.38,57.26,57.33,153900.0,39.6409,39.6962,39.6132,39.6617,153900.0
2011-06-24 10:35:00,57.34,57.38,57.29,57.33,52800.0,39.6686,39.6962,39.634,39.6617,52800.0
2011-06-24 10:40:00,57.31,57.31,57.22,57.25,101000.0,39.6478,39.6478,39.5856,39.6063,101000.0
2011-06-24 10:45:00,57.24,57.25,57.01,57.05,156900.0,39.5994,39.6063,39.4403,39.4679,156900.0
2011-06-24 10:50:00,57.05,57.05,56.86,56.92,201200.0,39.4679,39.4679,39.3365,39.378,201200.0
2011-06-24 10:55:00,56.92,56.94,56.73,56.81,274200.0,39.378,39.3918,39.2466,39.3019,274200.0
2011-06-24 11:00:00,56.81,57.98,56.8,57.84,1183100.0,39.3019,40.1113,39.295,40.0145,1183100.0
2011-06-24 11:05:00,57.83,57.83,57.38,57.41,543300.0,40.0076,40.0076,39.6962,39.717,543300.0
2011-06-24 11:10:00,57.41,57.69,57.36,57.47,381600.0,39.717,39.9107,39.6824,39.7585,381600.0
2011-06-24 11:15:00,57.46,57.85,57.42,57.73,197700.0,39.7516,40.0214,39.7239,39.9384,197700.0
2011-06-24 11:20:00,57.73,57.77,57.42,57.46,269500.0,39.9384,39.9661,39.7239,39.7516,269500.0
2011-06-24 11:25:00,57.46,57.57,57.37,57.46,137600.0,39.7516,39.8277,39.6893,39.7516,137600.0
2011-06-24 11:30:00,57.46,57.47,57.33,57.38,136700.0,39.7516,39.7585,39.6617,39.6962,136700.0
2011-06-24 11:35:00,57.37,57.4,57.26,57.29,74700.0,39.6893,39.7101,39.6132,39.634,74700.0
2011-06-24 11:40:00,57.3,57.3,57.23,57.25,138200.0,39.6409,39.6409,39.5925,39.6063,138200.0
2011-06-24 11:45:00,57.25,57.33,57.23,57.23,77900.0,39.6063,39.6617,39.5925,39.5925,77900.0
2011-06-24 11:50:00,57.24,57.27,57.23,57.25,201900.0,39.5994,39.6201,39.5925,39.6063,201900.0
2011-06-24 11:55:00,57.25,57.37,57.23,57.35,300700.0,39.6063,39.6893,39.5925,39.6755,300700.0
2011-06-24 12:00:00,57.35,57.45,57.25,57.36,150700.0,39.6755,39.7447,39.6063,39.6824,150700.0
2011-06-24 12:05:00,57.36,57.39,57.24,57.28,125800.0,39.6824,39.7032,39.5994,39.6271,125800.0
2011-06-24 12:10:00,57.28,57.31,57.23,57.31,109000.0,39.6271,39.6478,39.5925,39.6478,109000.0
2011-06-24 12:15:00,57.3,57.49,57.3,57.48,71200.0,39.6409,39.7723,39.6409,39.7654,71200.0
2011-06-24 12:20:00,57.48,57.56,57.48,57.53,56700.0,39.7654,39.8208,39.7654,39.8,56700.0
2011-06-24 12:25:00,57.53,57.6,57.5,57.6,46000.0,39.8,39.8484,39.7793,39.8484,46000.0
2011-06-24 12:30:00,57.6,57.64,57.59,57.63,45400.0,39.8484,39.8761,39.8415,39.8692,45400.0
2011-06-24 12:35:00,57.64,57.67,57.6,57.6,26400.0,39.8761,39.8969,39.8484,39.8484,26400.0
2011-06-24 12:40:00,57.6,57.61,57.53,57.53,18100.0,39.8484,39.8554,39.8,39.8,18100.0
2011-06-24 12:45:00,57.54,57.54,57.43,57.44,32700.0,39.8069,39.8069,39.7308,39.7378,32700.0
2011-06-24 12:50:00,57.44,57.46,57.37,57.4,31700.0,39.7378,39.7516,39.6893,39.7101,31700.0
2011-06-24 12:55:00,57.39,57.42,57.38,57.38,14400.0,39.7032,39.7239,39.6962,39.6962,14400.0
2011-06-24 13:00:00,57.38,57.39,57.27,57.3,49600.0,39.6962,39.7032,39.6201,39.6409,49600.0
2011-06-24 13:05:00,57.3,57.33,57.26,57.33,54900.0,39.6409,39.6617,39.6132,39.6617,54900.0
2011-06-24 13:10:00,57.32,57.33,57.28,57.3,66000.0,39.6547,39.6617,39.6271,39.6409,66000.0
2011-06-24 13:15:00,57.3,57.31,57.29,57.3,37300.0,39.6409,39.6478,39.634,39.6409,37300.0
2011-06-24 13:20:00,57.3,57.35,57.3,57.34,44800.0,39.6409,39.6755,39.6409,39.6686,44800.0
2011-06-24 13:25:00,57.35,57.36,57.33,57.34,13400.0,39.6755,39.6824,39.6617,39.6686,13400.0
2011-06-24 13:30:00,57.34,57.39,57.3,57.36,40000.0,39.6686,39.7032,39.6409,39.6824,40000.0
2011-06-24 13:35:00,57.36,57.38,57.33,57.34,42700.0,39.6824,39.6962,39.6617,39.6686,42700.0
2011-06-24 13:40:00,57.35,57.38,57.34,57.37,29100.0,39.6755,39.6962,39.6686,39.6893,29100.0
2011-06-24 13:45:00,57.37,57.43,57.37,57.43,38100.0,39.6893,39.7308,39.6893,39.7308,38100.0
2011-06-24 13:50:00,57.43,57.47,57.43,57.44,26100.0,39.7308,39.7585,39.7308,39.7378,26100.0
2011-06-24 13:55:00,57.43,57.45,57.38,57.4,40800.0,39.7308,39.7447,39.6962,39.7101,40800.0
2011-06-24 14:00:00,57.39,57.42,57.32,57.34,69800.0,39.7032,39.7239,39.6547,39.6686,69800.0
2011-06-24 14:05:00,57.34,57.34,57.29,57.34,63400.0,39.6686,39.6686,39.634,39.6686,63400.0
2011-06-24 14:10:00,57.33,57.34,57.3,57.31,102900.0,39.6617,39.6686,39.6409,39.6478,102900.0
2011-06-24 14:15:00,57.3,57.34,57.3,57.34,37300.0,39.6409,39.6686,39.6409,39.6686,37300.0
2011-06-24 14:20:00,57.34,57.34,57.31,57.33,97900.0,39.6686,39.6686,39.6478,39.6617,97900.0
2011-06-24 14:25:00,57.33,57.33,57.3,57.32,46100.0,39.6617,39.6617,39.6409,39.6547,46100.0
2011-06-24 14:30:00,57.31,57.32,57.28,57.28,67900.0,39.6478,39.6547,39.6271,39.6271,67900.0
2011-06-24 14:35:00,57.29,57.29,57.23,57.23,74700.0,39.634,39.634,39.5925,39.5925,74700.0
2011-06-24 14:40:00,57.24,57.29,57.23,57.29,46000.0,39.5994,39.634,39.5925,39.634,46000.0
2011-06-24 14:45:00,57.28,57.32,57.27,57.27,59700.0,39.6271,39.6547,39.6201,39.6201,59700.0
2011-06-24 14:50:00,57.27,57.27,57.24,57.26,55600.0,39.6201,39.6201,39.5994,39.6132,55600.0
2011-06-24 14:55:00,57.25,57.27,57.23,57.25,98600.0,39.6063,39.6201,39.5925,39.6063,98600.0
2011-06-24 15:00:00,57.26,57.26,57.17,57.18,66600.0,39.6132,39.6132,39.551,39.5579,66600.0
2011-06-24 15:05:00,57.18,57.18,57.11,57.11,88000.0,39.5579,39.5579,39.5095,39.5095,88000.0
2011-06-24 15:10:00,57.11,57.13,57.06,57.1,96700.0,39.5095,39.5233,39.4749,39.5025,96700.0
2011-06-24 15:15:00,57.11,57.17,57.07,57.08,90500.0,39.5095,39.551,39.4818,39.4887,90500.0
2011-06-24 15:20:00,57.07,57.08,57.0,57.04,95100.0,39.4818,39.4887,39.4334,39.461,95100.0
2011-06-24 15:25:00,57.03,57.11,57.02,57.05,75900.0,39.4541,39.5095,39.4472,39.4679,75900.0
2011-06-24 15:30:00,57.06,57.06,57.01,57.05,167600.0,39.4749,39.4749,39.4403,39.4679,167600.0
2011-06-24 15:35:00,57.05,57.13,57.05,57.07,129300.0,39.4679,39.5233,39.4679,39.4818,129300.0
2011-06-24 15:40:00,57.07,57.09,57.02,57.04,142100.0,39.4818,39.4956,39.4472,39.461,142100.0
2011-06-24 15:45:00,57.05,57.1,57.01,57.1,241700.0,39.4679,39.5025,39.4403,39.5025,241700.0
2011-06-24 15:50:00,57.1,57.1,56.98,57.06,281300.0,39.5025,39.5025,39.4195,39.4749,281300.0
2011-06-24 15:55:00,57.05,57.12,57.04,57.04,478400.0,39.4679,39.5164,39.461,39.461,478400.0
2011-06-27 09:30:00,56.82,57.18,56.82,57.07,140700.0,39.3088,39.5579,39.3088,39.4818,140700.0
2011-06-27 09:35:00,57.07,57.2,57.05,57.19,80300.0,39.4818,39.5717,39.4679,39.5648,80300.0
2011-06-27 09:40:00,57.19,57.4,57.12,57.3,87300.0,39.5648,39.7101,39.5164,39.6409,87300.0
2011-06-27 09:45:00,57.29,57.3,57.12,57.28,74000.0,39.634,39.6409,39.5164,39.6271,74000.0
2011-06-27 09:50:00,57.29,57.34,57.25,57.27,48200.0,39.634,39.6686,39.6063,39.6201,48200.0
2011-06-27 09:55:00,57.27,57.3,57.25,57.28,43900.0,39.6201,39.6409,39.6063,39.6271,43900.0
2011-06-27 10:00:00,57.28,57.4,57.26,57.3,88400.0,39.6271,39.7101,39.6132,39.6409,88400.0
2011-06-27 10:05:00,57.29,57.35,57.25,57.3,49300.0,39.634,39.6755,39.6063,39.6409,49300.0
2011-06-27 10:10:00,57.3,57.43,57.24,57.41,57100.0,39.6409,39.7308,39.5994,39.717,57100.0
2011-06-27 10:15:00,57.41,57.49,57.41,57.48,57000.0,39.717,39.7723,39.717,39.7654,57000.0
2011-06-27 10:20:00,57.48,57.65,57.48,57.65,55100.0,39.7654,39.883,39.7654,39.883,55100.0
2011-06-27 10:25:00,57.65,57.72,57.63,57.72,69500.0,39.883,39.9315,39.8692,39.9315,69500.0
2011-06-27 10:30:00,57.72,57.78,57.67,57.68,91400.0,39.9315,39.973,39.8969,39.9038,91400.0
2011-06-27 10:35:00,57.68,57.68,57.62,57.62,118700.0,39.9038,39.9038,39.8623,39.8623,118700.0
2011-06-27 10:40:00,57.62,57.64,57.59,57.64,71200.0,39.8623,39.8761,39.8415,39.8761,71200.0
2011-06-27 10:45:00,57.64,57.65,57.58,57.59,56400.0,39.8761,39.883,39.8346,39.8415,56400.0
2011-06-27 10:50:00,57.6,57.66,57.58,57.62,38100.0,39.8484,39.89,39.8346,39.8623,38100.0
2011-06-27 10:55:00,57.62,57.72,57.62,57.71,40000.0,39.8623,39.9315,39.8623,39.9245,40000.0
2011-06-27 11:00:00,57.71,57.8,57.7,57.79,32700.0,39.9245,39.9868,39.9176,39.9799,32700.0
2011-06-27 11:05:00,57.78,57.79,57.68,57.71,75800.0,39.973,39.9799,39.9038,39.9245,75800.0
2011-06-27 11:10:00,57.7,57.7,57.61,57.66,56500.0,39.9176,39.9176,39.8554,39.89,56500.0
2011-06-27 11:15:00,57.65,57.65,57.48,57.49,67700.0,39.883,39.883,39.7654,39.7723,67700.0
2011-06-27 11:20:00,57.5,57.59,57.49,57.56,28200.0,39.7793,39.8415,39.7723,39.8208,28200.0
2011-06-27 11:25:00,57.56,57.56,57.51,57.53,27600.0,39.8208,39.8208,39.7862,39.8,27600.0
2011-06-27 11:30:00,57.53,57.54,57.46,57.51,56000.0,39.8,39.8069,39.7516,39.7862,56000.0
2011-06-27 11:35:00,57.51,57.55,57.49,57.53,61100.0,39.7862,39.8139,39.7723,39.8,61100.0
2011-06-27 11:40:00,57.53,57.53,57.47,57.47,23700.0,39.8,39.8,39.7585,39.7585,23700.0
2011-06-27 11:45:00,57.48,57.54,57.48,57.54,53100.0,39.7654,39.8069,39.7654,39.8069,53100.0
2011-06-27 11:50:00,57.54,57.62,57.53,57.61,75000.0,39.8069,39.8623,39.8,39.8554,75000.0
2011-06-27 11:55:00,57.61,57.62,57.6,57.6,29500.0,39.8554,39.8623,39.8484,39.8484,29500.0
2011-06-27 12:00:00,57.61,57.66,57.6,57.61,41800.0,39.8554,39.89,39.8484,39.8554,41800.0
2011-06-27 12:05:00,57.61,57.61,57.56,57.56,53200.0,39.8554,39.8554,39.8208,39.8208,53200.0
2011-06-27 12:10:00,57.56,57.57,57.52,57.52,44000.0,39.8208,39.8277,39.7931,39.7931,44000.0
2011-06-27 12:15:00,57.52,57.53,57.47,57.47,75700.0,39.7931,39.8,39.7585,39.7585,75700.0
2011-06-27 12:20:00,57.47,57.47,57.42,57.42,61500.0,39.7585,39.7585,39.7239,39.7239,61500.0
2011-06-27 12:25:00,57.43,57.43,57.41,57.42,33500.0,39.7308,39.7308,39.717,39.7239,33500.0
2011-06-27 12:30:00,57.42,57.52,57.41,57.5,51800.0,39.7239,39.7931,39.717,39.7793,51800.0
2011-06-27 12:35:00,57.5,57.54,57.5,57.53,26700.0,39.7793,39.8069,39.7793,39.8,26700.0
2011-06-27 12:40:00,57.52,57.57,57.52,57.56,41100.0,39.7931,39.8277,39.7931,39.8208,41100.0
2011-06-27 12:45:00,57.57,57.57,57.53,57.54,15800.0,39.8277,39.8277,39.8,39.8069,15800.0
2011-06-27 12:50:00,57.54,57.55,57.53,57.55,31100.0,39.8069,39.8139,39.8,39.8139,31100.0
2011-06-27 12:55:00,57.54,57.55,57.53,57.54,63900.0,39.8069,39.8139,39.8,39.8069,63900.0
2011-06-27 13:00:00,57.54,57.55,57.52,57.55,51100.0,39.8069,39.8139,39.7931,39.8139,51100.0
2011-06-27 13:05:00,57.54,57.55,57.52,57.53,15000.0,39.8069,39.8139,39.7931,39.8,15000.0
2011-06-27 13:10:00,57.53,57.57,57.52,57.57,55100.0,39.8,39.8277,39.7931,39.8277,55100.0
2011-06-27 13:15:00,57.57,57.57,57.55,57.57,60900.0,39.8277,39.8277,39.8139,39.8277,60900.0
2011-06-27 13:20:00,57.57,57.6,57.53,57.59,121300.0,39.8277,39.8484,39.8,39.8415,121300.0
2011-06-27 13:25:00,57.59,57.61,57.59,57.6,47100.0,39.8415,39.8554,39.8415,39.8484,47100.0
2011-06-27 13:30:00,57.61,57.61,57.58,57.61,33100.0,39.8554,39.8554,39.8346,39.8554,33100.0
2011-06-27 13:35:00,57.61,57.62,57.6,57.61,30200.0,39.8554,39.8623,39.8484,39.8554,30200.0
2011-06-27 13:40:00,57.62,57.62,57.59,57.59,34100.0,39.8623,39.8623,39.8415,39.8415,34100.0
2011-06-27 13:45:00,57.6,57.61,57.58,57.58,27400.0,39.8484,39.8554,39.8346,39.8346,27400.0
2011-06-27 13:50:00,57.59,57.65,57.58,57.64,39000.0,39.8415,39.883,39.8346,39.8761,39000.0
2011-06-27 13:55:00,57.65,57.65,57.6,57.61,52100.0,39.883,39.883,39.8484,39.8554,52100.0
2011-06-27 14:00:00,57.61,57.73,57.6,57.7,78400.0,39.8554,39.9384,39.8484,39.9176,78400.0
2011-06-27 14:05:00,57.69,57.75,57.69,57.75,51900.0,39.9107,39.9522,39.9107,39.9522,51900.0
2011-06-27 14:10:00,57.75,57.78,57.73,57.77,46300.0,39.9522,39.973,39.9384,39.9661,46300.0
2011-06-27 14:15:00,57.78,57.78,57.76,57.77,38000.0,39.973,39.973,39.9591,39.9661,38000.0
2011-06-27 14:20:00,57.77,57.79,57.72,57.78,42900.0,39.9661,39.9799,39.9315,39.973,42900.0
2011-06-27 14:25:00,57.78,57.8,57.73,57.77,62600.0,39.973,39.9868,39.9384,39.9661,62600.0
2011-06-27 14:30:00,57.78,57.78,57.76,57.78,27400.0,39.973,39.973,39.9591,39.973,27400.0
2011-06-27 14:35:00,57.78,57.81,57.78,57.81,43300.0,39.973,39.9937,39.973,39.9937,43300.0
2011-06-27 14:40:00,57.81,57.88,57.8,57.87,99000.0,39.9937,40.0422,39.9868,40.0352,99000.0
2011-06-27 14:45:00,57.86,57.95,57.85,57.92,68900.0,40.0283,40.0906,40.0214,40.0698,68900.0
2011-06-27 14:50:00,57.91,57.96,57.91,57.94,55500.0,40.0629,40.0975,40.0629,40.0837,55500.0
2011-06-27 14:55:00,57.94,57.94,57.87,57.87,36800.0,40.0837,40.0837,40.0352,40.0352,36800.0
2011-06-27 15:00:00,57.87,57.94,57.87,57.93,49800.0,40.0352,40.0837,40.0352,40.0767,49800.0
2011-06-27 15:05:00,57.94,57.94,57.84,57.85,32200.0,40.0837,40.0837,40.0145,40.0214,32200.0
2011-06-27 15:10:00,57.85,57.89,57.85,57.88,38500.0,40.0214,40.0491,40.0214,40.0422,38500.0
2011-06-27 15:15:00,57.89,57.92,57.88,57.91,49100.0,40.0491,40.0698,40.0422,40.0629,49100.0
2011-06-27 15:20:00,57.92,57.97,57.91,57.94,99600.0,40.0698,40.1044,40.0629,40.0837,99600.0
2011-06-27 15:25:00,57.94,57.96,57.93,57.93,53300.0,40.0837,40.0975,40.0767,40.0767,53300.0
2011-06-27 15:30:00,57.93,57.97,57.92,57.94,60100.0,40.0767,40.1044,40.0698,40.0837,60100.0
2011-06-27 15:35:00,57.94,57.98,57.94,57.96,72200.0,40.0837,40.1113,40.0837,40.0975,72200.0
2011-06-27 15:40:00,57.95,57.99,57.95,57.98,105400.0,40.0906,40.1183,40.0906,40.1113,105400.0
2011-06-27 15:45:00,57.98,57.99,57.92,57.94,182800.0,40.1113,40.1183,40.0698,40.0837,182800.0
2011-06-27 15:50:00,57.94,57.95,57.88,57.91,189800.0,40.0837,40.0906,40.0422,40.0629,189800.0
2011-06-27 15:55:00,57.91,57.93,57.84,57.9,260100.0,40.0629,40.0767,40.0145,40.056,260100.0
2011-06-28 09:30:00,57.89,57.89,57.61,57.76,86400.0,40.0491,40.0491,39.8554,39.9591,86400.0
2011-06-28 09:35:00,57.78,57.95,57.76,57.9,36800.0,39.973,40.0906,39.9591,40.056,36800.0
2011-06-28 09:40:00,57.91,58.13,57.86,58.13,68300.0,40.0629,40.2151,40.0283,40.2151,68300.0
2011-06-28 09:45:00,58.12,58.29,58.1,58.28,73000.0,40.2082,40.3258,40.1944,40.3189,73000.0
2011-06-28 09:50:00,58.27,58.29,58.24,58.27,77100.0,40.312,40.3258,40.2912,40.312,77100.0
2011-06-28 09:55:00,58.28,58.29,58.22,58.27,104100.0,40.3189,40.3258,40.2774,40.312,104100.0
2011-06-28 10:00:00,58.27,58.27,58.22,58.26,54100.0,40.312,40.312,40.2774,40.305,54100.0
2011-06-28 10:05:00,58.26,58.27,58.14,58.15,37400.0,40.305,40.312,40.222,40.2289,37400.0
2011-06-28 10:10:00,58.15,58.21,58.12,58.14,41200.0,40.2289,40.2705,40.2082,40.222,41200.0
2011-06-28 10:15:00,58.14,58.27,58.14,58.2,39500.0,40.222,40.312,40.222,40.2635,39500.0
2011-06-28 10:20:00,58.21,58.27,58.2,58.26,42400.0,40.2705,40.312,40.2635,40.305,42400.0
2011-06-28 10:25:00,58.26,58.38,58.26,58.35,30400.0,40.305,40.3881,40.305,40.3673,30400.0
2011-06-28 10:30:00,58.35,58.39,58.32,58.32,49500.0,40.3673,40.395,40.3466,40.3466,49500.0
2011-06-28 10:35:00,58.31,58.35,58.27,58.29,26600.0,40.3396,40.3673,40.312,40.3258,26600.0
2011-06-28 10:40:00,58.29,58.31,58.24,58.25,73700.0,40.3258,40.3396,40.2912,40.2981,73700.0
2011-06-28 10:45:00,58.26,58.31,58.25,58.25,39900.0,40.305,40.3396,40.2981,40.2981,39900.0
2011-06-28 10:50:00,58.26,58.28,58.21,58.23,12000.0,40.305,40.3189,40.2705,40.2843,12000.0
2011-06-28 10:55:00,58.23,58.29,58.23,58.27,41200.0,40.2843,40.3258,40.2843,40.312,41200.0
2011-06-28 11:00:00,58.26,58.3,58.24,58.26,28100.0,40.305,40.3327,40.2912,40.305,28100.0
2011-06-28 11:05:00,58.26,58.31,58.24,58.3,36300.0,40.305,40.3396,40.2912,40.3327,36300.0
2011-06-28 11:10:00,58.3,58.3,58.26,58.29,22000.0,40.3327,40.3327,40.305,40.3258,22000.0
2011-06-28 11:15:00,58.3,58.3,58.29,58.3,24300.0,40.3327,40.3327,40.3258,40.3327,24300.0
2011-06-28 11:20:00,58.3,58.33,58.28,58.29,76700.0,40.3327,40.3535,40.3189,40.3258,76700.0
2011-06-28 11:25:00,58.28,58.3,58.25,58.29,51000.0,40.3189,40.3327,40.2981,40.3258,51000.0
2011-06-28 11:30:00,58.29,58.32,58.27,58.32,40200.0,40.3258,40.3466,40.312,40.3466,40200.0
2011-06-28 11:35:00,58.32,58.39,58.32,58.35,20600.0,40.3466,40.395,40.3466,40.3673,20600.0
2011-06-28 11:40:00,58.35,58.4,58.35,58.39,55200.0,40.3673,40.4019,40.3673,40.395,55200.0
2011-06-28 11:45:00,58.38,58.45,58.38,58.43,42200.0,40.3881,40.4365,40.3881,40.4227,42200.0
2011-06-28 11:50:00,58.43,58.43,58.37,58.38,22900.0,40.4227,40.4227,40.3811,40.3881,22900.0
2011-06-28 11:55:00,58.38,58.38,58.34,58.37,35300.0,40.3881,40.3881,40.3604,40.3811,35300.0
2011-06-28 12:00:00,58.37,58.45,58.35,58.44,40800.0,40.3811,40.4365,40.3673,40.4296,40800.0
2011-06-28 12:05:00,58.43,58.44,58.39,58.39,11100.0,40.4227,40.4296,40.395,40.395,11100.0
2011-06-28 12:10:00,58.38,58.44,58.36,58.41,15100.0,40.3881,40.4296,40.3742,40.4088,15100.0
2011-06-28 12:15:00,58.4,58.45,58.4,58.43,9500.0,40.4019,40.4365,40.4019,40.4227,9500.0
2011-06-28 12:20:00,58.43,58.43,58.41,58.41,20800.0,40.4227,40.4227,40.4088,40.4088,20800.0
2011-06-28 12:25:00,58.42,58.45,58.41,58.43,40500.0,40.4157,40.4365,40.4088,40.4227,40500.0
2011-06-28 12:30:00,58.44,58.45,58.38,58.39,59600.0,40.4296,40.4365,40.3881,40.395,59600.0
2011-06-28 12:35:00,58.38,58.51,58.37,58.5,78500.0,40.3881,40.478,40.3811,40.4711,78500.0
2011-06-28 12:40:00,58.51,58.57,58.51,58.54,80200.0,40.478,40.5195,40.478,40.4988,80200.0
2011-06-28 12:45:00,58.55,58.55,58.54,58.54,10000.0,40.5057,40.5057,40.4988,40.4988,10000.0
2011-06-28 12:50:00,58.55,58.59,58.54,58.58,27800.0,40.5057,40.5333,40.4988,40.5264,27800.0
2011-06-28 12:55:00,58.58,58.6,58.52,58.57,14800.0,40.5264,40.5403,40.4849,40.5195,14800.0
2011-06-28 13:00:00,58.57,58.65,58.54,58.65,29000.0,40.5195,40.5748,40.4988,40.5748,29000.0
2011-06-28 13:05:00,58.65,58.71,58.64,58.66,47100.0,40.5748,40.6164,40.5679,40.5818,47100.0
2011-06-28 13:10:00,58.67,58.69,58.63,58.67,23300.0,40.5887,40.6025,40.561,40.5887,23300.0
2011-06-28 13:15:00,58.67,58.69,58.64,58.66,17400.0,40.5887,40.6025,40.5679,40.5818,17400.0
2011-06-28 13:20:00,58.66,58.68,58.65,58.66,12600.0,40.5818,40.5956,40.5748,40.5818,12600.0
2011-06-28 13:25:00,58.66,58.67,58.61,58.64,21000.0,40.5818,40.5887,40.5472,40.5679,21000.0
2011-06-28 13:30:00,58.63,58.63,58.54,58.58,30400.0,40.561,40.561,40.4988,40.5264,30400.0
2011-06-28 13:35:00,58.58,58.66,58.57,58.64,20400.0,40.5264,40.5818,40.5195,40.5679,20400.0
2011-06-28 13:40:00,58.63,58.65,58.62,58.63,11700.0,40.561,40.5748,40.5541,40.561,11700.0
2011-06-28 13:45:00,58.63,58.68,58.63,58.68,23300.0,40.561,40.5956,40.561,40.5956,23300.0
2011-06-28 13:50:00,58.68,58.72,58.66,58.71,21800.0,40.5956,40.6233,40.5818,40.6164,21800.0
2011-06-28 13:55:00,58.72,58.74,58.7,58.72,16000.0,40.6233,40.6371,40.6094,40.6233,16000.0
2011-06-28 14:00:00,58.71,58.74,58.7,58.74,32900.0,40.6164,40.6371,40.6094,40.6371,32900.0
2011-06-28 14:05:00,58.74,58.75,58.69,58.7,26300.0,40.6371,40.644,40.6025,40.6094,26300.0
2011-06-28 14:10:00,58.71,58.74,58.69,58.7,26800.0,40.6164,40.6371,40.6025,40.6094,26800.0
2011-06-28 14:15:00,58.71,58.72,58.7,58.71,11000.0,40.6164,40.6233,40.6094,40.6164,11000.0
2011-06-28 14:20:00,58.71,58.72,58.69,58.7,21000.0,40.6164,40.6233,40.6025,40.6094,21000.0
2011-06-28 14:25:00,58.69,58.74,58.69,58.74,35500.0,40.6025,40.6371,40.6025,40.6371,35500.0
2011-06-28 14:30:00,58.74,58.8,58.72,58.79,48500.0,40.6371,40.6786,40.6233,40.6717,48500.0
2011-06-28 14:35:00,58.78,58.87,58.78,58.87,75200.0,40.6648,40.727,40.6648,40.727,75200.0
2011-06-28 14:40:00,58.87,58.87,58.74,58.76,29100.0,40.727,40.727,40.6371,40.6509,29100.0
2011-06-28 14:45:00,58.75,58.76,58.71,58.71,34300.0,40.644,40.6509,40.6164,40.6164,34300.0
2011-06-28 14:50:00,58.71,58.71,58.61,58.64,33300.0,40.6164,40.6164,40.5472,40.5679,33300.0
2011-06-28 14:55:00,58.65,58.71,58.65,58.7,22300.0,40.5748,40.6164,40.5748,40.6094,22300.0
2011-06-28 15:00:00,58.7,58.73,58.67,58.72,34300.0,40.6094,40.6302,40.5887,40.6233,34300.0
2011-06-28 15:05:00,58.73,58.74,58.7,58.7,24200.0,40.6302,40.6371,40.6094,40.6094,24200.0
2011-06-28 15:10:00,58.7,58.74,58.68,58.69,169600.0,40.6094,40.6371,40.5956,40.6025,169600.0
2011-06-28 15:15:00,58.69,58.69,58.59,58.62,68900.0,40.6025,40.6025,40.5333,40.5541,68900.0
2011-06-28 15:20:00,58.62,58.65,58.6,58.62,34100.0,40.5541,40.5748,40.5403,40.5541,34100.0
2011-06-28 15:25:00,58.62,58.65,58.62,58.65,33500.0,40.5541,40.5748,40.5541,40.5748,33500.0
2011-06-28 15:30:00,58.65,58.65,58.63,58.63,45600.0,40.5748,40.5748,40.561,40.561,45600.0
2011-06-28 15:35:00,58.63,58.65,58.62,58.64,60900.0,40.561,40.5748,40.5541,40.5679,60900.0
2011-06-28 15:40:00,58.64,58.64,58.59,58.62,95300.0,40.5679,40.5679,40.5333,40.5541,95300.0
2011-06-28 15:45:00,58.62,58.67,58.61,58.66,143300.0,40.5541,40.5887,40.5472,40.5818,143300.0
2011-06-28 15:50:00,58.66,58.67,58.6,58.65,171100.0,40.5818,40.5887,40.5403,40.5748,171100.0
2011-06-28 15:55:00,58.64,58.66,58.62,58.66,309600.0,40.5679,40.5818,40.5541,40.5818,309600.0
2011-06-29 09:30:00,58.67,58.75,58.43,58.48,131700.0,40.5887,40.644,40.4227,40.4572,131700.0
2011-06-29 09:35:00,58.5,58.52,58.43,58.46,95800.0,40.4711,40.4849,40.4227,40.4434,95800.0
2011-06-29 09:40:00,58.46,58.46,58.35,58.37,90600.0,40.4434,40.4434,40.3673,40.3811,90600.0
2011-06-29 09:45:00,58.37,58.42,58.35,58.35,99100.0,40.3811,40.4157,40.3673,40.3673,99100.0
2011-06-29 09:50:00,58.36,58.38,58.34,58.37,70700.0,40.3742,40.3881,40.3604,40.3811,70700.0
2011-06-29 09:55:00,58.36,58.36,58.26,58.29,49900.0,40.3742,40.3742,40.305,40.3258,49900.0
2011-06-29 10:00:00,58.29,58.3,58.23,58.24,169800.0,40.3258,40.3327,40.2843,40.2912,169800.0
2011-06-29 10:05:00,58.24,58.31,58.23,58.23,103100.0,40.2912,40.3396,40.2843,40.2843,103100.0
2011-06-29 10:10:00,58.24,58.3,58.23,58.25,84000.0,40.2912,40.3327,40.2843,40.2981,84000.0
2011-06-29 10:15:00,58.25,58.32,58.24,58.29,57800.0,40.2981,40.3466,40.2912,40.3258,57800.0
2011-06-29 10:20:00,58.3,58.42,58.29,58.36,74100.0,40.3327,40.4157,40.3258,40.3742,74100.0
2011-06-29 10:25:00,58.37,58.39,58.34,58.38,114800.0,40.3811,40.395,40.3604,40.3881,114800.0
2011-06-29 10:30:00,58.37,58.38,58.32,58.35,81100.0,40.3811,40.3881,40.3466,40.3673,81100.0
2011-06-29 10:35:00,58.35,58.35,58.3,58.32,32900.0,40.3673,40.3673,40.3327,40.3466,32900.0
2011-06-29 10:40:00,58.33,58.36,58.27,58.31,36500.0,40.3535,40.3742,40.312,40.3396,36500.0
2011-06-29 10:45:00,58.31,58.35,58.26,58.27,51500.0,40.3396,40.3673,40.305,40.312,51500.0
2011-06-29 10:50:00,58.27,58.34,58.26,58.32,38500.0,40.312,40.3604,40.305,40.3466,38500.0
2011-06-29 10:55:00,58.33,58.34,58.27,58.28,243900.0,40.3535,40.3604,40.312,40.3189,243900.0
2011-06-29 11:00:00,58.29,58.31,58.26,58.3,66400.0,40.3258,40.3396,40.305,40.3327,66400.0
2011-06-29 11:05:00,58.31,58.32,58.29,58.31,171100.0,40.3396,40.3466,40.3258,40.3396,171100.0
2011-06-29 11:10:00,58.32,58.37,58.31,58.34,75200.0,40.3466,40.3811,40.3396,40.3604,75200.0
2011-06-29 11:15:00,58.35,58.35,58.29,58.29,100100.0,40.3673,40.3673,40.3258,40.3258,100100.0
2011-06-29 11:20:00,58.28,58.32,58.26,58.32,37400.0,40.3189,40.3466,40.305,40.3466,37400.0
2011-06-29 11:25:00,58.32,58.33,58.25,58.32,78300.0,40.3466,40.3535,40.2981,40.3466,78300.0
2011-06-29 11:30:00,58.32,58.33,58.28,58.29,32600.0,40.3466,40.3535,40.3189,40.3258,32600.0
2011-06-29 11:35:00,58.29,58.3,58.27,58.28,27600.0,40.3258,40.3327,40.312,40.3189,27600.0
2011-06-29 11:40:00,58.27,58.28,58.25,58.25,30900.0,40.312,40.3189,40.2981,40.2981,30900.0
2011-06-29 11:45:00,58.26,58.3,58.25,58.3,30400.0,40.305,40.3327,40.2981,40.3327,30400.0
2011-06-29 11:50:00,58.29,58.31,58.27,58.3,18200.0,40.3258,40.3396,40.312,40.3327,18200.0
2011-06-29 11:55:00,58.3,58.32,58.29,58.31,116000.0,40.3327,40.3466,40.3258,40.3396,116000.0
2011-06-29 12:00:00,58.32,58.34,58.31,58.31,33700.0,40.3466,40.3604,40.3396,40.3396,33700.0
2011-06-29 12:05:00,58.32,58.36,58.29,58.29,55200.0,40.3466,40.3742,40.3258,40.3258,55200.0
2011-06-29 12:10:00,58.3,58.32,58.26,58.26,22100.0,40.3327,40.3466,40.305,40.305,22100.0
2011-06-29 12:15:00,58.25,58.26,58.24,58.24,22700.0,40.2981,40.305,40.2912,40.2912,22700.0
2011-06-29 12:20:00,58.24,58.24,58.2,58.21,30100.0,40.2912,40.2912,40.2635,40.2705,30100.0
2011-06-29 12:25:00,58.2,58.21,58.16,58.17,31700.0,40.2635,40.2705,40.2359,40.2428,31700.0
2011-06-29 12:30:00,58.17,58.17,58.15,58.15,48300.0,40.2428,40.2428,40.2289,40.2289,48300.0
2011-06-29 12:35:00,58.15,58.16,58.13,58.14,46000.0,40.2289,40.2359,40.2151,40.222,46000.0
2011-06-29 12:40:00,58.14,58.15,58.11,58.14,32000.0,40.222,40.2289,40.2013,40.222,32000.0
2011-06-29 12:45:00,58.15,58.17,58.13,58.16,76500.0,40.2289,40.2428,40.2151,40.2359,76500.0
2011-06-29 12:50:00,58.15,58.16,58.1,58.14,48500.0,40.2289,40.2359,40.1944,40.222,48500.0
2011-06-29 12:55:00,58.13,58.14,58.1,58.1,12100.0,40.2151,40.222,40.1944,40.1944,12100.0
2011-06-29 13:00:00,58.11,58.17,58.11,58.15,42400.0,40.2013,40.2428,40.2013,40.2289,42400.0
2011-06-29 13:05:00,58.15,58.16,58.11,58.13,97600.0,40.2289,40.2359,40.2013,40.2151,97600.0
2011-06-29 13:10:00,58.14,58.16,58.11,58.15,77400.0,40.222,40.2359,40.2013,40.2289,77400.0
2011-06-29 13:15:00,58.15,58.17,58.11,58.12,38900.0,40.2289,40.2428,40.2013,40.2082,38900.0
2011-06-29 13:20:00,58.12,58.14,58.11,58.12,14100.0,40.2082,40.222,40.2013,40.2082,14100.0
2011-06-29 13:25:00,58.12,58.13,58.1,58.11,20000.0,40.2082,40.2151,40.1944,40.2013,20000.0
2011-06-29 13:30:00,58.1,58.14,58.09,58.14,23400.0,40.1944,40.222,40.1874,40.222,23400.0
2011-06-29 13:35:00,58.15,58.15,58.07,58.08,58200.0,40.2289,40.2289,40.1736,40.1805,58200.0
2011-06-29 13:40:00,58.09,58.13,58.08,58.08,46500.0,40.1874,40.2151,40.1805,40.1805,46500.0
2011-06-29 13:45:00,58.09,58.1,58.08,58.09,52800.0,40.1874,40.1944,40.1805,40.1874,52800.0
2011-06-29 13:50:00,58.1,58.1,57.99,57.99,55400.0,40.1944,40.1944,40.1183,40.1183,55400.0
2011-06-29 13:55:00,58.0,58.0,57.94,57.95,63000.0,40.1252,40.1252,40.0837,40.0906,63000.0
2011-06-29 14:00:00,57.95,57.95,57.88,57.93,129400.0,40.0906,40.0906,40.0422,40.0767,129400.0
2011-06-29 14:05:00,57.92,57.92,57.82,57.84,142200.0,40.0698,40.0698,40.0006,40.0145,142200.0
2011-06-29 14:10:00,57.84,57.85,57.78,57.79,90400.0,40.0145,40.0214,39.973,39.9799,90400.0
2011-06-29 14:15:00,57.79,57.8,57.77,57.79,102700.0,39.9799,39.9868,39.9661,39.9799,102700.0
2011-06-29 14:20:00,57.79,57.79,57.68,57.71,121300.0,39.9799,39.9799,39.9038,39.9245,121300.0
2011-06-29 14:25:00,57.71,57.79,57.69,57.76,77300.0,39.9245,39.9799,39.9107,39.9591,77300.0
2011-06-29 14:30:00,57.76,57.77,57.75,57.77,54400.0,39.9591,39.9661,39.9522,39.9661,54400.0
2011-06-29 14:35:00,57.77,57.84,57.75,57.8,89700.0,39.9661,40.0145,39.9522,39.9868,89700.0
2011-06-29 14:40:00,57.81,57.82,57.77,57.81,52900.0,39.9937,40.0006,39.9661,39.9937,52900.0
2011-06-29 14:45:00,57.8,57.82,57.76,57.77,75900.0,39.9868,40.0006,39.9591,39.9661,75900.0
2011-06-29 14:50:00,57.77,57.79,57.76,57.77,93000.0,39.9661,39.9799,39.9591,39.9661,93000.0
2011-06-29 14:55:00,57.77,57.78,57.7,57.77,125900.0,39.9661,39.973,39.9176,39.9661,125900.0
2011-06-29 15:00:00,57.78,57.85,57.78,57.83,84400.0,39.973,40.0214,39.973,40.0076,84400.0
2011-06-29 15:05:00,57.84,57.84,57.78,57.8,103300.0,40.0145,40.0145,39.973,39.9868,103300.0
2011-06-29 15:10:00,57.81,57.85,57.79,57.84,138000.0,39.9937,40.0214,39.9799,40.0145,138000.0
2011-06-29 15:15:00,57.84,57.91,57.83,57.88,108700.0,40.0145,40.0629,40.0076,40.0422,108700.0
2011-06-29 15:20:00,57.88,57.99,57.88,57.95,165800.0,40.0422,40.1183,40.0422,40.0906,165800.0
2011-06-29 15:25:00,57.97,58.0,57.9,57.9,131500.0,40.1044,40.1252,40.056,40.056,131500.0
2011-06-29 15:30:00,57.9,57.91,57.86,57.88,147900.0,40.056,40.0629,40.0283,40.0422,147900.0
2011-06-29 15:35:00,57.88,57.9,57.85,57.9,52900.0,40.0422,40.056,40.0214,40.056,52900.0
2011-06-29 15:40:00,57.9,57.9,57.8,57.8,66900.0,40.056,40.056,39.9868,39.9868,66900.0
2011-06-29 15:45:00,57.8,57.84,57.76,57.77,209400.0,39.9868,40.0145,39.9591,39.9661,209400.0
2011-06-29 15:50:00,57.77,57.8,57.75,57.79,322400.0,39.9661,39.9868,39.9522,39.9799,322400.0
2011-06-29 15:55:00,57.79,57.81,57.76,57.78,754900.0,39.9799,39.9937,39.9591,39.973,754900.0
2011-06-30 09:30:00,58.06,58.14,57.99,58.13,146200.0,40.1667,40.222,40.1183,40.2151,146200.0
2011-06-30 09:35:00,58.13,58.33,58.1,58.22,143600.0,40.2151,40.3535,40.1944,40.2774,143600.0
2011-06-30 09:40:00,58.21,58.31,58.2,58.23,39500.0,40.2705,40.3396,40.2635,40.2843,39500.0
2011-06-30 09:45:00,58.24,58.37,58.18,58.37,125700.0,40.2912,40.3811,40.2497,40.3811,125700.0
2011-06-30 09:50:00,58.39,58.39,58.3,58.35,78400.0,40.395,40.395,40.3327,40.3673,78400.0
2011-06-30 09:55:00,58.35,58.35,58.29,58.32,81600.0,40.3673,40.3673,40.3258,40.3466,81600.0
2011-06-30 10:00:00,58.33,58.36,58.32,58.34,92600.0,40.3535,40.3742,40.3466,40.3604,92600.0
2011-06-30 10:05:00,58.35,58.35,58.22,58.27,96000.0,40.3673,40.3673,40.2774,40.312,96000.0
2011-06-30 10:10:00,58.26,58.3,58.18,58.2,95900.0,40.305,40.3327,40.2497,40.2635,95900.0
2011-06-30 10:15:00,58.2,58.21,58.18,58.2,23700.0,40.2635,40.2705,40.2497,40.2635,23700.0
2011-06-30 10:20:00,58.2,58.3,58.19,58.3,120100.0,40.2635,40.3327,40.2566,40.3327,120100.0
2011-06-30 10:25:00,58.3,58.36,58.28,58.35,86200.0,40.3327,40.3742,40.3189,40.3673,86200.0
2011-06-30 10:30:00,58.36,58.37,58.3,58.3,138300.0,40.3742,40.3811,40.3327,40.3327,138300.0
2011-06-30 10:35:00,58.31,58.32,58.27,58.28,41800.0,40.3396,40.3466,40.312,40.3189,41800.0
2011-06-30 10:40:00,58.29,58.3,58.27,58.29,44100.0,40.3258,40.3327,40.312,40.3258,44100.0
2011-06-30 10:45:00,58.29,58.31,58.28,58.3,34200.0,40.3258,40.3396,40.3189,40.3327,34200.0
2011-06-30 10:50:00,58.3,58.32,58.28,58.29,42700.0,40.3327,40.3466,40.3189,40.3258,42700.0
2011-06-30 10:55:00,58.29,58.32,58.29,58.32,29400.0,40.3258,40.3466,40.3258,40.3466,29400.0
2011-06-30 11:00:00,58.32,58.35,58.31,58.35,53700.0,40.3466,40.3673,40.3396,40.3673,53700.0
2011-06-30 11:05:00,58.35,58.35,58.3,58.33,86500.0,40.3673,40.3673,40.3327,40.3535,86500.0
2011-06-30 11:10:00,58.32,58.34,58.3,58.32,32100.0,40.3466,40.3604,40.3327,40.3466,32100.0
2011-06-30 11:15:00,58.32,58.35,58.3,58.35,30600.0,40.3466,40.3673,40.3327,40.3673,30600.0
2011-06-30 11:20:00,58.34,58.36,58.33,58.35,39500.0,40.3604,40.3742,40.3535,40.3673,39500.0
2011-06-30 11:25:00,58.35,58.35,58.33,58.35,21000.0,40.3673,40.3673,40.3535,40.3673,21000.0
2011-06-30 11:30:00,58.34,58.36,58.31,58.33,62700.0,40.3604,40.3742,40.3396,40.3535,62700.0
2011-06-30 11:35:00,58.33,58.37,58.32,58.33,53000.0,40.3535,40.3811,40.3466,40.3535,53000.0
2011-06-30 11:40:00,58.32,58.38,58.32,58.34,24100.0,40.3466,40.3881,40.3466,40.3604,24100.0
2011-06-30 11:45:00,58.35,58.36,58.32,58.35,29800.0,40.3673,40.3742,40.3466,40.3673,29800.0
2011-06-30 11:50:00,58.35,58.35,58.3,58.32,17200.0,40.3673,40.3673,40.3327,40.3466,17200.0
2011-06-30 11:55:00,58.32,58.35,58.31,58.32,14000.0,40.3466,40.3673,40.3396,40.3466,14000.0
2011-06-30 12:00:00,58.33,58.35,58.31,58.33,28600.0,40.3535,40.3673,40.3396,40.3535,28600.0
2011-06-30 12:05:00,58.33,58.33,58.31,58.32,51500.0,40.3535,40.3535,40.3396,40.3466,51500.0
2011-06-30 12:10:00,58.32,58.32,58.26,58.26,22500.0,40.3466,40.3466,40.305,40.305,22500.0
2011-06-30 12:15:00,58.27,58.3,58.25,58.26,63800.0,40.312,40.3327,40.2981,40.305,63800.0
2011-06-30 12:20:00,58.25,58.28,58.21,58.22,41800.0,40.2981,40.3189,40.2705,40.2774,41800.0
2011-06-30 12:25:00,58.22,58.24,58.2,58.23,84100.0,40.2774,40.2912,40.2635,40.2843,84100.0
2011-06-30 12:30:00,58.22,58.28,58.19,58.26,52200.0,40.2774,40.3189,40.2566,40.305,52200.0
2011-06-30 12:35:00,58.26,58.31,58.25,58.31,16100.0,40.305,40.3396,40.2981,40.3396,16100.0
2011-06-30 12:40:00,58.32,58.35,58.32,58.34,20400.0,40.3466,40.3673,40.3466,40.3604,20400.0
2011-06-30 12:45:00,58.33,58.34,58.31,58.33,31000.0,40.3535,40.3604,40.3396,40.3535,31000.0
2011-06-30 12:50:00,58.33,58.38,58.32,58.37,26600.0,40.3535,40.3881,40.3466,40.3811,26600.0
2011-06-30 12:55:00,58.37,58.39,58.35,58.35,14800.0,40.3811,40.395,40.3673,40.3673,14800.0
2011-06-30 13:00:00,58.35,58.4,58.35,58.4,37900.0,40.3673,40.4019,40.3673,40.4019,37900.0
2011-06-30 13:05:00,58.4,58.4,58.32,58.32,39700.0,40.4019,40.4019,40.3466,40.3466,39700.0
2011-06-30 13:10:00,58.34,58.35,58.31,58.31,18000.0,40.3604,40.3673,40.3396,40.3396,18000.0
2011-06-30 13:15:00,58.31,58.34,58.3,58.34,24000.0,40.3396,40.3604,40.3327,40.3604,24000.0
2011-06-30 13:20:00,58.33,58.33,58.25,58.29,56000.0,40.3535,40.3535,40.2981,40.3258,56000.0
2011-06-30 13:25:00,58.28,58.28,58.21,58.25,33800.0,40.3189,40.3189,40.2705,40.2981,33800.0
2011-06-30 13:30:00,58.25,58.28,58.23,58.24,20300.0,40.2981,40.3189,40.2843,40.2912,20300.0
2011-06-30 13:35:00,58.24,58.25,58.23,58.23,18600.0,40.2912,40.2981,40.2843,40.2843,18600.0
2011-06-30 13:40:00,58.24,58.25,58.23,58.25,22800.0,40.2912,40.2981,40.2843,40.2981,22800.0
2011-06-30 13:45:00,58.24,58.25,58.24,58.24,35300.0,40.2912,40.2981,40.2912,40.2912,35300.0
2011-06-30 13:50:00,58.25,58.26,58.24,58.26,52000.0,40.2981,40.305,40.2912,40.305,52000.0
2011-06-30 13:55:00,58.26,58.26,58.22,58.23,53800.0,40.305,40.305,40.2774,40.2843,53800.0
2011-06-30 14:00:00,58.24,58.26,58.22,58.25,33600.0,40.2912,40.305,40.2774,40.2981,33600.0
2011-06-30 14:05:00,58.24,58.25,58.23,58.25,13900.0,40.2912,40.2981,40.2843,40.2981,13900.0
2011-06-30 14:10:00,58.25,58.27,58.22,58.23,53500.0,40.2981,40.312,40.2774,40.2843,53500.0
2011-06-30 14:15:00,58.23,58.23,58.18,58.19,18900.0,40.2843,40.2843,40.2497,40.2566,18900.0
2011-06-30 14:20:00,58.19,58.22,58.19,58.21,22300.0,40.2566,40.2774,40.2566,40.2705,22300.0
2011-06-30 14:25:00,58.22,58.22,58.2,58.2,15600.0,40.2774,40.2774,40.2635,40.2635,15600.0
2011-06-30 14:30:00,58.2,58.26,58.2,58.26,26200.0,40.2635,40.305,40.2635,40.305,26200.0
2011-06-30 14:35:00,58.27,58.29,58.26,58.27,24300.0,40.312,40.3258,40.305,40.312,24300.0
2011-06-30 14:40:00,58.27,58.3,58.27,58.3,20900.0,40.312,40.3327,40.312,40.3327,20900.0
2011-06-30 14:45:00,58.29,58.3,58.25,58.26,16600.0,40.3258,40.3327,40.2981,40.305,16600.0
2011-06-30 14:50:00,58.25,58.3,58.25,58.3,21400.0,40.2981,40.3327,40.2981,40.3327,21400.0
2011-06-30 14:55:00,58.3,58.33,58.29,58.31,34100.0,40.3327,40.3535,40.3258,40.3396,34100.0
2011-06-30 15:00:00,58.31,58.32,58.27,58.28,26900.0,40.3396,40.3466,40.312,40.3189,26900.0
2011-06-30 15:05:00,58.28,58.29,58.25,58.26,25700.0,40.3189,40.3258,40.2981,40.305,25700.0
2011-06-30 15:10:00,58.26,58.27,58.25,58.26,20500.0,40.305,40.312,40.2981,40.305,20500.0
2011-06-30 15:15:00,58.26,58.31,58.26,58.3,30300.0,40.305,40.3396,40.305,40.3327,30300.0
2011-06-30 15:20:00,58.31,58.35,58.31,58.33,34000.0,40.3396,40.3673,40.3396,40.3535,34000.0
2011-06-30 15:25:00,58.34,58.36,58.34,58.34,47700.0,40.3604,40.3742,40.3604,40.3604,47700.0
2011-06-30 15:30:00,58.34,58.38,58.34,58.34,67100.0,40.3604,40.3881,40.3604,40.3604,67100.0
2011-06-30 15:35:00,58.35,58.36,58.33,58.35,57500.0,40.3673,40.3742,40.3535,40.3673,57500.0
2011-06-30 15:40:00,58.35,58.35,58.3,58.34,114000.0,40.3673,40.3673,40.3327,40.3604,114000.0
2011-06-30 15:45:00,58.34,58.35,58.3,58.34,146000.0,40.3604,40.3673,40.3327,40.3604,146000.0
2011-06-30 15:50:00,58.34,58.36,58.31,58.35,287900.0,40.3604,40.3742,40.3396,40.3673,287900.0
2011-06-30 15:55:00,58.35,58.36,58.31,58.34,325600.0,40.3673,40.3742,40.3396,40.3604,325600.0
2011-07-01 09:30:00,58.44,58.44,58.18,58.3,107600.0,40.4296,40.4296,40.2497,40.3327,107600.0
2011-07-01 09:35:00,58.3,58.32,58.25,58.31,58000.0,40.3327,40.3466,40.2981,40.3396,58000.0
2011-07-01 09:40:00,58.31,58.33,58.21,58.28,83400.0,40.3396,40.3535,40.2705,40.3189,83400.0
2011-07-01 09:45:00,58.27,58.29,58.26,58.28,51600.0,40.312,40.3258,40.305,40.3189,51600.0
2011-07-01 09:50:00,58.28,58.28,58.21,58.28,73600.0,40.3189,40.3189,40.2705,40.3189,73600.0
2011-07-01 09:55:00,58.26,58.33,58.18,58.18,18500.0,40.305,40.3535,40.2497,40.2497,18500.0
2011-07-01 10:00:00,58.18,58.41,58.16,58.32,149700.0,40.2497,40.4088,40.2359,40.3466,149700.0
2011-07-01 10:05:00,58.33,58.35,58.27,58.31,36800.0,40.3535,40.3673,40.312,40.3396,36800.0
2011-07-01 10:10:00,58.31,58.34,58.27,58.29,44000.0,40.3396,40.3604,40.312,40.3258,44000.0
2011-07-01 10:15:00,58.29,58.33,58.2,58.2,52300.0,40.3258,40.3535,40.2635,40.2635,52300.0
2011-07-01 10:20:00,58.2,58.22,58.15,58.15,81100.0,40.2635,40.2774,40.2289,40.2289,81100.0
2011-07-01 10:25:00,58.16,58.24,58.13,58.22,56400.0,40.2359,40.2912,40.2151,40.2774,56400.0
2011-07-01 10:30:00,58.21,58.26,58.16,58.23,37100.0,40.2705,40.305,40.2359,40.2843,37100.0
2011-07-01 10:35:00,58.23,58.25,58.19,58.23,62200.0,40.2843,40.2981,40.2566,40.2843,62200.0
2011-07-01 10:40:00,58.23,58.27,58.2,58.24,49100.0,40.2843,40.312,40.2635,40.2912,49100.0
2011-07-01 10:45:00,58.24,58.3,58.23,58.29,47200.0,40.2912,40.3327,40.2843,40.3258,47200.0
2011-07-01 10:50:00,58.29,58.29,58.23,58.23,23800.0,40.3258,40.3258,40.2843,40.2843,23800.0
2011-07-01 10:55:00,58.23,58.26,58.18,58.24,33500.0,40.2843,40.305,40.2497,40.2912,33500.0
2011-07-01 11:00:00,58.24,58.28,58.23,58.25,44500.0,40.2912,40.3189,40.2843,40.2981,44500.0
2011-07-01 11:05:00,58.25,58.25,58.22,58.22,34600.0,40.2981,40.2981,40.2774,40.2774,34600.0
2011-07-01 11:10:00,58.23,58.23,58.16,58.17,41100.0,40.2843,40.2843,40.2359,40.2428,41100.0
2011-07-01 11:15:00,58.18,58.2,58.13,58.14,34400.0,40.2497,40.2635,40.2151,40.222,34400.0
2011-07-01 11:20:00,58.14,58.18,58.09,58.12,96800.0,40.222,40.2497,40.1874,40.2082,96800.0
2011-07-01 11:25:00,58.12,58.13,58.05,58.06,90900.0,40.2082,40.2151,40.1598,40.1667,90900.0
2011-07-01 11:30:00,58.05,58.1,58.04,58.1,89400.0,40.1598,40.1944,40.1528,40.1944,89400.0
2011-07-01 11:35:00,58.1,58.11,58.08,58.09,38100.0,40.1944,40.2013,40.1805,40.1874,38100.0
2011-07-01 11:40:00,58.09,58.09,58.01,58.01,37600.0,40.1874,40.1874,40.1321,40.1321,37600.0
2011-07-01 11:45:00,58.02,58.02,57.95,57.97,62500.0,40.139,40.139,40.0906,40.1044,62500.0
2011-07-01 11:50:00,57.97,57.98,57.91,57.91,76100.0,40.1044,40.1113,40.0629,40.0629,76100.0
2011-07-01 11:55:00,57.92,57.96,57.89,57.95,67200.0,40.0698,40.0975,40.0491,40.0906,67200.0
2011-07-01 12:00:00,57.96,58.0,57.94,58.0,58200.0,40.0975,40.1252,40.0837,40.1252,58200.0
2011-07-01 12:05:00,58.0,58.02,57.91,57.92,85300.0,40.1252,40.139,40.0629,40.0698,85300.0
2011-07-01 12:10:00,57.92,57.98,57.92,57.98,30000.0,40.0698,40.1113,40.0698,40.1113,30000.0
2011-07-01 12:15:00,57.97,58.0,57.96,57.98,68800.0,40.1044,40.1252,40.0975,40.1113,68800.0
2011-07-01 12:20:00,57.99,58.04,57.98,58.03,45500.0,40.1183,40.1528,40.1113,40.1459,45500.0
2011-07-01 12:25:00,58.04,58.16,58.02,58.16,38500.0,40.1528,40.2359,40.139,40.2359,38500.0
2011-07-01 12:30:00,58.15,58.21,58.14,58.2,57900.0,40.2289,40.2705,40.222,40.2635,57900.0
2011-07-01 12:35:00,58.2,58.26,58.2,58.24,41400.0,40.2635,40.305,40.2635,40.2912,41400.0
2011-07-01 12:40:00,58.23,58.25,58.22,58.24,20400.0,40.2843,40.2981,40.2774,40.2912,20400.0
2011-07-01 12:45:00,58.24,58.24,58.18,58.2,42700.0,40.2912,40.2912,40.2497,40.2635,42700.0
2011-07-01 12:50:00,58.2,58.22,58.19,58.22,24900.0,40.2635,40.2774,40.2566,40.2774,24900.0
2011-07-01 12:55:00,58.22,58.25,58.21,58.25,53300.0,40.2774,40.2981,40.2705,40.2981,53300.0
2011-07-01 13:00:00,58.24,58.29,58.24,58.28,28400.0,40.2912,40.3258,40.2912,40.3189,28400.0
2011-07-01 13:05:00,58.28,58.36,58.28,58.34,56700.0,40.3189,40.3742,40.3189,40.3604,56700.0
2011-07-01 13:10:00,58.34,58.35,58.33,58.35,29500.0,40.3604,40.3673,40.3535,40.3673,29500.0
2011-07-01 13:15:00,58.35,58.37,58.33,58.35,45100.0,40.3673,40.3811,40.3535,40.3673,45100.0
2011-07-01 13:20:00,58.35,58.36,58.33,58.35,27600.0,40.3673,40.3742,40.3535,40.3673,27600.0
2011-07-01 13:25:00,58.35,58.37,58.34,58.35,18500.0,40.3673,40.3811,40.3604,40.3673,18500.0
2011-07-01 13:30:00,58.35,58.36,58.32,58.35,28900.0,40.3673,40.3742,40.3466,40.3673,28900.0
2011-07-01 13:35:00,58.34,58.38,58.33,58.36,58700.0,40.3604,40.3881,40.3535,40.3742,58700.0
2011-07-01 13:40:00,58.35,58.36,58.33,58.34,18400.0,40.3673,40.3742,40.3535,40.3604,18400.0
2011-07-01 13:45:00,58.34,58.36,58.34,58.35,19700.0,40.3604,40.3742,40.3604,40.3673,19700.0
2011-07-01 13:50:00,58.35,58.35,58.3,58.32,45800.0,40.3673,40.3673,40.3327,40.3466,45800.0
2011-07-01 13:55:00,58.32,58.33,58.32,58.33,14400.0,40.3466,40.3535,40.3466,40.3535,14400.0
2011-07-01 14:00:00,58.33,58.33,58.31,58.31,19400.0,40.3535,40.3535,40.3396,40.3396,19400.0
2011-07-01 14:05:00,58.31,58.32,58.29,58.3,40800.0,40.3396,40.3466,40.3258,40.3327,40800.0
2011-07-01 14:10:00,58.3,58.31,58.26,58.29,62600.0,40.3327,40.3396,40.305,40.3258,62600.0
2011-07-01 14:15:00,58.3,58.32,58.29,58.29,44700.0,40.3327,40.3466,40.3258,40.3258,44700.0
2011-07-01 14:20:00,58.3,58.31,58.29,58.3,32200.0,40.3327,40.3396,40.3258,40.3327,32200.0
2011-07-01 14:25:00,58.29,58.31,58.29,58.3,28700.0,40.3258,40.3396,40.3258,40.3327,28700.0
2011-07-01 14:30:00,58.3,58.3,58.25,58.26,82000.0,40.3327,40.3327,40.2981,40.305,82000.0
2011-07-01 14:35:00,58.26,58.27,58.23,58.25,63700.0,40.305,40.312,40.2843,40.2981,63700.0
2011-07-01 14:40:00,58.25,58.28,58.23,58.26,57700.0,40.2981,40.3189,40.2843,40.305,57700.0
2011-07-01 14:45:00,58.26,58.28,58.25,58.26,36700.0,40.305,40.3189,40.2981,40.305,36700.0
2011-07-01 14:50:00,58.26,58.29,58.25,58.27,57100.0,40.305,40.3258,40.2981,40.312,57100.0
2011-07-01 14:55:00,58.28,58.29,58.26,58.29,98100.0,40.3189,40.3258,40.305,40.3258,98100.0
2011-07-01 15:00:00,58.29,58.3,58.24,58.26,135000.0,40.3258,40.3327,40.2912,40.305,135000.0
2011-07-01 15:05:00,58.26,58.26,58.25,58.26,29600.0,40.305,40.305,40.2981,40.305,29600.0
2011-07-01 15:10:00,58.26,58.29,58.25,58.28,61100.0,40.305,40.3258,40.2981,40.3189,61100.0
2011-07-01 15:15:00,58.29,58.29,58.27,58.28,24800.0,40.3258,40.3258,40.312,40.3189,24800.0
2011-07-01 15:20:00,58.28,58.3,58.27,58.3,97000.0,40.3189,40.3327,40.312,40.3327,97000.0
2011-07-01 15:25:00,58.3,58.36,58.29,58.36,50500.0,40.3327,40.3742,40.3258,40.3742,50500.0
2011-07-01 15:30:00,58.36,58.36,58.26,58.31,125100.0,40.3742,40.3742,40.305,40.3396,125100.0
2011-07-01 15:35:00,58.31,58.31,58.24,58.27,112400.0,40.3396,40.3396,40.2912,40.312,112400.0
2011-07-01 15:40:00,58.27,58.29,58.23,58.26,124600.0,40.312,40.3258,40.2843,40.305,124600.0
2011-07-01 15:45:00,58.26,58.27,58.22,58.23,171300.0,40.305,40.312,40.2774,40.2843,171300.0
2011-07-01 15:50:00,58.23,58.31,58.22,58.22,233000.0,40.2843,40.3396,40.2774,40.2774,233000.0
2011-07-01 15:55:00,58.22,58.29,58.22,58.28,274900.0,40.2774,40.3258,40.2774,40.3189,274900.0
2011-07-05 09:30:00,58.18,58.25,57.99,58.05,165700.0,40.2497,40.2981,40.1183,40.1598,165700.0
2011-07-05 09:35:00,58.08,58.08,57.74,57.77,137100.0,40.1805,40.1805,39.9453,39.9661,137100.0
2011-07-05 09:40:00,57.77,57.82,57.68,57.81,69000.0,39.9661,40.0006,39.9038,39.9937,69000.0
2011-07-05 09:45:00,57.8,57.96,57.79,57.88,67200.0,39.9868,40.0975,39.9799,40.0422,67200.0
2011-07-05 09:50:00,57.88,57.89,57.74,57.77,50600.0,40.0422,40.0491,39.9453,39.9661,50600.0
2011-07-05 09:55:00,57.78,57.83,57.78,57.81,30000.0,39.973,40.0076,39.973,39.9937,30000.0
2011-07-05 10:00:00,57.81,57.96,57.79,57.93,63900.0,39.9937,40.0975,39.9799,40.0767,63900.0
2011-07-05 10:05:00,57.93,58.05,57.92,58.03,40300.0,40.0767,40.1598,40.0698,40.1459,40300.0
2011-07-05 10:10:00,58.03,58.08,57.97,58.03,65800.0,40.1459,40.1805,40.1044,40.1459,65800.0
2011-07-05 10:15:00,58.03,58.05,57.98,57.99,57200.0,40.1459,40.1598,40.1113,40.1183,57200.0
2011-07-05 10:20:00,57.99,58.01,57.98,57.98,43300.0,40.1183,40.1321,40.1113,40.1113,43300.0
2011-07-05 10:25:00,57.99,58.04,57.98,58.03,42900.0,40.1183,40.1528,40.1113,40.1459,42900.0
2011-07-05 10:30:00,58.02,58.04,57.96,57.96,56500.0,40.139,40.1528,40.0975,40.0975,56500.0
2011-07-05 10:35:00,57.96,57.98,57.9,57.95,88400.0,40.0975,40.1113,40.056,40.0906,88400.0
2011-07-05 10:40:00,57.95,58.05,57.94,57.99,179200.0,40.0906,40.1598,40.0837,40.1183,179200.0
2011-07-05 10:45:00,58.0,58.02,57.92,57.99,65300.0,40.1252,40.139,40.0698,40.1183,65300.0
2011-07-05 10:50:00,58.0,58.0,57.92,57.93,41800.0,40.1252,40.1252,40.0698,40.0767,41800.0
2011-07-05 10:55:00,57.92,57.98,57.9,57.94,34700.0,40.0698,40.1113,40.056,40.0837,34700.0
2011-07-05 11:00:00,57.94,57.95,57.9,57.9,58000.0,40.0837,40.0906,40.056,40.056,58000.0
2011-07-05 11:05:00,57.91,57.94,57.88,57.9,34100.0,40.0629,40.0837,40.0422,40.056,34100.0
2011-07-05 11:10:00,57.9,57.91,57.85,57.89,31400.0,40.056,40.0629,40.0214,40.0491,31400.0
2011-07-05 11:15:00,57.89,57.91,57.89,57.89,37700.0,40.0491,40.0629,40.0491,40.0491,37700.0
2011-07-05 11:20:00,57.89,57.91,57.88,57.9,28100.0,40.0491,40.0629,40.0422,40.056,28100.0
2011-07-05 11:25:00,57.9,57.9,57.88,57.89,20100.0,40.056,40.056,40.0422,40.0491,20100.0
2011-07-05 11:30:00,57.88,57.96,57.88,57.91,142100.0,40.0422,40.0975,40.0422,40.0629,142100.0
2011-07-05 11:35:00,57.92,57.94,57.9,57.92,28200.0,40.0698,40.0837,40.056,40.0698,28200.0
2011-07-05 11:40:00,57.92,57.95,57.91,57.93,16500.0,40.0698,40.0906,40.0629,40.0767,16500.0
2011-07-05 11:45:00,57.94,57.95,57.93,57.95,34300.0,40.0837,40.0906,40.0767,40.0906,34300.0
2011-07-05 11:50:00,57.95,57.95,57.93,57.95,23100.0,40.0906,40.0906,40.0767,40.0906,23100.0
2011-07-05 11:55:00,57.95,57.95,57.94,57.95,32900.0,40.0906,40.0906,40.0837,40.0906,32900.0
2011-07-05 12:00:00,57.94,57.95,57.93,57.94,23200.0,40.0837,40.0906,40.0767,40.0837,23200.0
2011-07-05 12:05:00,57.93,57.94,57.9,57.92,14700.0,40.0767,40.0837,40.056,40.0698,14700.0
2011-07-05 12:10:00,57.92,57.94,57.87,57.87,23400.0,40.0698,40.0837,40.0352,40.0352,23400.0
2011-07-05 12:15:00,57.87,57.9,57.87,57.89,18200.0,40.0352,40.056,40.0352,40.0491,18200.0
2011-07-05 12:20:00,57.88,57.9,57.87,57.89,21100.0,40.0422,40.056,40.0352,40.0491,21100.0
2011-07-05 12:25:00,57.9,57.92,57.89,57.91,119900.0,40.056,40.0698,40.0491,40.0629,119900.0
2011-07-05 12:30:00,57.9,57.93,57.9,57.91,26600.0,40.056,40.0767,40.056,40.0629,26600.0
2011-07-05 12:35:00,57.9,57.91,57.88,57.88,25600.0,40.056,40.0629,40.0422,40.0422,25600.0
2011-07-05 12:40:00,57.89,57.89,57.82,57.82,34100.0,40.0491,40.0491,40.0006,40.0006,34100.0
2011-07-05 12:45:00,57.82,57.82,57.78,57.8,38100.0,40.0006,40.0006,39.973,39.9868,38100.0
2011-07-05 12:50:00,57.8,57.82,57.8,57.81,23600.0,39.9868,40.0006,39.9868,39.9937,23600.0
2011-07-05 12:55:00,57.81,57.81,57.78,57.78,34400.0,39.9937,39.9937,39.973,39.973,34400.0
2011-07-05 13:00:00,57.79,57.79,57.75,57.76,47500.0,39.9799,39.9799,39.9522,39.9591,47500.0
2011-07-05 13:05:00,57.76,57.79,57.76,57.77,27700.0,39.9591,39.9799,39.9591,39.9661,27700.0
2011-07-05 13:10:00,57.77,57.77,57.72,57.73,34800.0,39.9661,39.9661,39.9315,39.9384,34800.0
2011-07-05 13:15:00,57.72,57.77,57.71,57.71,27900.0,39.9315,39.9661,39.9245,39.9245,27900.0
2011-07-05 13:20:00,57.72,57.77,57.72,57.75,20400.0,39.9315,39.9661,39.9315,39.9522,20400.0
2011-07-05 13:25:00,57.76,57.77,57.73,57.75,19300.0,39.9591,39.9661,39.9384,39.9522,19300.0
2011-07-05 13:30:00,57.75,57.78,57.74,57.78,17900.0,39.9522,39.973,39.9453,39.973,17900.0
2011-07-05 13:35:00,57.78,57.81,57.77,57.81,20600.0,39.973,39.9937,39.9661,39.9937,20600.0
2011-07-05 13:40:00,57.82,57.84,57.8,57.83,24700.0,40.0006,40.0145,39.9868,40.0076,24700.0
2011-07-05 13:45:00,57.83,57.87,57.83,57.87,37000.0,40.0076,40.0352,40.0076,40.0352,37000.0
2011-07-05 13:50:00,57.86,57.9,57.86,57.9,16200.0,40.0283,40.056,40.0283,40.056,16200.0
2011-07-05 13:55:00,57.89,57.9,57.89,57.9,14900.0,40.0491,40.056,40.0491,40.056,14900.0
2011-07-05 14:00:00,57.89,57.92,57.83,57.88,69100.0,40.0491,40.0698,40.0076,40.0422,69100.0
2011-07-05 14:05:00,57.88,57.9,57.85,57.88,21800.0,40.0422,40.056,40.0214,40.0422,21800.0
2011-07-05 14:10:00,57.88,57.92,57.83,57.92,53200.0,40.0422,40.0698,40.0076,40.0698,53200.0
2011-07-05 14:15:00,57.91,57.91,57.84,57.85,37900.0,40.0629,40.0629,40.0145,40.0214,37900.0
2011-07-05 14:20:00,57.85,57.88,57.79,57.82,78500.0,40.0214,40.0422,39.9799,40.0006,78500.0
2011-07-05 14:25:00,57.82,57.82,57.79,57.8,30100.0,40.0006,40.0006,39.9799,39.9868,30100.0
2011-07-05 14:30:00,57.79,57.82,57.75,57.81,68300.0,39.9799,40.0006,39.9522,39.9937,68300.0
2011-07-05 14:35:00,57.81,57.87,57.76,57.86,49700.0,39.9937,40.0352,39.9591,40.0283,49700.0
2011-07-05 14:40:00,57.86,57.86,57.8,57.8,20400.0,40.0283,40.0283,39.9868,39.9868,20400.0
2011-07-05 14:45:00,57.81,57.84,57.8,57.83,28700.0,39.9937,40.0145,39.9868,40.0076,28700.0
2011-07-05 14:50:00,57.83,57.83,57.78,57.79,16000.0,40.0076,40.0076,39.973,39.9799,16000.0
2011-07-05 14:55:00,57.8,57.83,57.77,57.83,24500.0,39.9868,40.0076,39.9661,40.0076,24500.0
2011-07-05 15:00:00,57.83,57.84,57.81,57.83,82100.0,40.0076,40.0145,39.9937,40.0076,82100.0
2011-07-05 15:05:00,57.83,57.85,57.82,57.85,69400.0,40.0076,40.0214,40.0006,40.0214,69400.0
2011-07-05 15:10:00,57.87,57.88,57.8,57.84,43100.0,40.0352,40.0422,39.9868,40.0145,43100.0
2011-07-05 15:15:00,57.83,57.88,57.8,57.86,61600.0,40.0076,40.0422,39.9868,40.0283,61600.0
2011-07-05 15:20:00,57.85,57.93,57.85,57.91,63800.0,40.0214,40.0767,40.0214,40.0629,63800.0
2011-07-05 15:25:00,57.91,57.93,57.88,57.93,53000.0,40.0629,40.0767,40.0422,40.0767,53000.0
2011-07-05 15:30:00,57.93,57.94,57.89,57.89,61000.0,40.0767,40.0837,40.0491,40.0491,61000.0
2011-07-05 15:35:00,57.89,57.92,57.86,57.87,54000.0,40.0491,40.0698,40.0283,40.0352,54000.0
2011-07-05 15:40:00,57.87,57.92,57.83,57.92,94200.0,40.0352,40.0698,40.0076,40.0698,94200.0
2011-07-05 15:45:00,57.9,57.93,57.88,57.9,57800.0,40.056,40.0767,40.0422,40.056,57800.0
2011-07-05 15:50:00,57.9,57.93,57.87,57.92,117400.0,40.056,40.0767,40.0352,40.0698,117400.0
2011-07-05 15:55:00,57.93,57.94,57.91,57.93,358800.0,40.0767,40.0837,40.0629,40.0767,358800.0
2011-07-06 09:30:00,57.99,58.14,57.85,57.99,178300.0,40.1183,40.222,40.0214,40.1183,178300.0
2011-07-06 09:35:00,57.98,58.03,57.8,57.83,88200.0,40.1113,40.1459,39.9868,40.0076,88200.0
2011-07-06 09:40:00,57.81,57.86,57.72,57.81,84400.0,39.9937,40.0283,39.9315,39.9937,84400.0
2011-07-06 09:45:00,57.81,57.83,57.69,57.75,193700.0,39.9937,40.0076,39.9107,39.9522,193700.0
2011-07-06 09:50:00,57.74,57.76,57.66,57.69,89100.0,39.9453,39.9591,39.89,39.9107,89100.0
2011-07-06 09:55:00,57.7,57.7,57.64,57.7,49100.0,39.9176,39.9176,39.8761,39.9176,49100.0
2011-07-06 10:00:00,57.7,57.79,57.66,57.68,133900.0,39.9176,39.9799,39.89,39.9038,133900.0
2011-07-06 10:05:00,57.68,57.8,57.68,57.75,95600.0,39.9038,39.9868,39.9038,39.9522,95600.0
2011-07-06 10:10:00,57.76,57.76,57.68,57.72,52300.0,39.9591,39.9591,39.9038,39.9315,52300.0
2011-07-06 10:15:00,57.71,57.74,57.67,57.69,54700.0,39.9245,39.9453,39.8969,39.9107,54700.0
2011-07-06 10:20:00,57.68,57.69,57.62,57.65,44600.0,39.9038,39.9107,39.8623,39.883,44600.0
2011-07-06 10:25:00,57.65,57.67,57.59,57.65,76300.0,39.883,39.8969,39.8415,39.883,76300.0
2011-07-06 10:30:00,57.64,57.65,57.56,57.57,94500.0,39.8761,39.883,39.8208,39.8277,94500.0
2011-07-06 10:35:00,57.58,57.6,57.53,57.6,53700.0,39.8346,39.8484,39.8,39.8484,53700.0
2011-07-06 10:40:00,57.6,57.64,57.55,57.61,58400.0,39.8484,39.8761,39.8139,39.8554,58400.0
2011-07-06 10:45:00,57.61,57.66,57.58,57.64,40000.0,39.8554,39.89,39.8346,39.8761,40000.0
2011-07-06 10:50:00,57.64,57.69,57.6,57.68,25200.0,39.8761,39.9107,39.8484,39.9038,25200.0
2011-07-06 10:55:00,57.69,57.71,57.64,57.65,59700.0,39.9107,39.9245,39.8761,39.883,59700.0
2011-07-06 11:00:00,57.66,57.71,57.62,57.7,69400.0,39.89,39.9245,39.8623,39.9176,69400.0
2011-07-06 11:05:00,57.71,57.77,57.68,57.68,43100.0,39.9245,39.9661,39.9038,39.9038,43100.0
2011-07-06 11:10:00,57.67,57.85,57.66,57.82,34300.0,39.8969,40.0214,39.89,40.0006,34300.0
2011-07-06 11:15:00,57.81,57.88,57.77,57.88,22700.0,39.9937,40.0422,39.9661,40.0422,22700.0
2011-07-06 11:20:00,57.87,57.9,57.76,57.76,66600.0,40.0352,40.056,39.9591,39.9591,66600.0
2011-07-06 11:25:00,57.76,57.82,57.71,57.81,49800.0,39.9591,40.0006,39.9245,39.9937,49800.0
2011-07-06 11:30:00,57.8,57.83,57.77,57.8,38300.0,39.9868,40.0076,39.9661,39.9868,38300.0
2011-07-06 11:35:00,57.8,57.84,57.73,57.76,50800.0,39.9868,40.0145,39.9384,39.9591,50800.0
2011-07-06 11:40:00,57.76,57.81,57.75,57.76,79600.0,39.9591,39.9937,39.9522,39.9591,79600.0
2011-07-06 11:45:00,57.76,57.8,57.75,57.77,46400.0,39.9591,39.9868,39.9522,39.9661,46400.0
2011-07-06 11:50:00,57.77,57.78,57.75,57.77,33200.0,39.9661,39.973,39.9522,39.9661,33200.0
2011-07-06 11:55:00,57.77,57.8,57.76,57.76,18800.0,39.9661,39.9868,39.9591,39.9591,18800.0
2011-07-06 12:00:00,57.77,57.78,57.67,57.7,89500.0,39.9661,39.973,39.8969,39.9176,89500.0
2011-07-06 12:05:00,57.7,57.76,57.7,57.72,16200.0,39.9176,39.9591,39.9176,39.9315,16200.0
2011-07-06 12:10:00,57.72,57.75,57.71,57.74,18300.0,39.9315,39.9522,39.9245,39.9453,18300.0
2011-07-06 12:15:00,57.73,57.75,57.72,57.75,7700.0,39.9384,39.9522,39.9315,39.9522,7700.0
2011-07-06 12:20:00,57.74,57.75,57.71,57.75,33200.0,39.9453,39.9522,39.9245,39.9522,33200.0
2011-07-06 12:25:00,57.75,57.79,57.74,57.77,20000.0,39.9522,39.9799,39.9453,39.9661,20000.0
2011-07-06 12:30:00,57.77,57.79,57.76,57.77,13200.0,39.9661,39.9799,39.9591,39.9661,13200.0
2011-07-06 12:35:00,57.78,57.86,57.75,57.86,29800.0,39.973,40.0283,39.9522,40.0283,29800.0
2011-07-06 12:40:00,57.85,57.86,57.81,57.82,30400.0,40.0214,40.0283,39.9937,40.0006,30400.0
2011-07-06 12:45:00,57.83,57.83,57.8,57.82,11300.0,40.0076,40.0076,39.9868,40.0006,11300.0
2011-07-06 12:50:00,57.81,57.84,57.8,57.81,17400.0,39.9937,40.0145,39.9868,39.9937,17400.0
2011-07-06 12:55:00,57.81,57.86,57.8,57.85,28100.0,39.9937,40.0283,39.9868,40.0214,28100.0
2011-07-06 13:00:00,57.86,57.86,57.81,57.81,23800.0,40.0283,40.0283,39.9937,39.9937,23800.0
2011-07-06 13:05:00,57.81,57.83,57.76,57.76,51300.0,39.9937,40.0076,39.9591,39.9591,51300.0
2011-07-06 13:10:00,57.76,57.77,57.73,57.74,16800.0,39.9591,39.9661,39.9384,39.9453,16800.0
2011-07-06 13:15:00,57.74,57.76,57.71,57.73,29100.0,39.9453,39.9591,39.9245,39.9384,29100.0
2011-07-06 13:20:00,57.73,57.78,57.72,57.77,25100.0,39.9384,39.973,39.9315,39.9661,25100.0
2011-07-06 13:25:00,57.77,57.78,57.68,57.68,25600.0,39.9661,39.973,39.9038,39.9038,25600.0
2011-07-06 13:30:00,57.68,57.73,57.67,57.71,43600.0,39.9038,39.9384,39.8969,39.9245,43600.0
2011-07-06 13:35:00,57.71,57.72,57.68,57.7,19300.0,39.9245,39.9315,39.9038,39.9176,19300.0
2011-07-06 13:40:00,57.7,57.75,57.69,57.75,16400.0,39.9176,39.9522,39.9107,39.9522,16400.0
2011-07-06 13:45:00,57.75,57.75,57.71,57.73,22100.0,39.9522,39.9522,39.9245,39.9384,22100.0
2011-07-06 13:50:00,57.74,57.74,57.68,57.71,19300.0,39.9453,39.9453,39.9038,39.9245,19300.0
2011-07-06 13:55:00,57.7,57.74,57.68,57.74,60200.0,39.9176,39.9453,39.9038,39.9453,60200.0
2011-07-06 14:00:00,57.74,57.82,57.73,57.81,27700.0,39.9453,40.0006,39.9384,39.9937,27700.0
2011-07-06 14:05:00,57.81,57.81,57.72,57.72,33900.0,39.9937,39.9937,39.9315,39.9315,33900.0
2011-07-06 14:10:00,57.72,57.77,57.72,57.74,67100.0,39.9315,39.9661,39.9315,39.9453,67100.0
2011-07-06 14:15:00,57.74,57.77,57.72,57.75,28700.0,39.9453,39.9661,39.9315,39.9522,28700.0
2011-07-06 14:20:00,57.76,57.76,57.7,57.71,22900.0,39.9591,39.9591,39.9176,39.9245,22900.0
2011-07-06 14:25:00,57.71,57.77,57.71,57.77,29900.0,39.9245,39.9661,39.9245,39.9661,29900.0
2011-07-06 14:30:00,57.76,57.76,57.71,57.74,22000.0,39.9591,39.9591,39.9245,39.9453,22000.0
2011-07-06 14:35:00,57.74,57.8,57.73,57.76,19800.0,39.9453,39.9868,39.9384,39.9591,19800.0
2011-07-06 14:40:00,57.76,57.77,57.71,57.74,25800.0,39.9591,39.9661,39.9245,39.9453,25800.0
2011-07-06 14:45:00,57.75,57.79,57.74,57.74,44800.0,39.9522,39.9799,39.9453,39.9453,44800.0
2011-07-06 14:50:00,57.75,57.77,57.71,57.72,42800.0,39.9522,39.9661,39.9245,39.9315,42800.0
2011-07-06 14:55:00,57.71,57.78,57.69,57.72,37300.0,39.9245,39.973,39.9107,39.9315,37300.0
2011-07-06 15:00:00,57.71,57.73,57.68,57.69,32200.0,39.9245,39.9384,39.9038,39.9107,32200.0
2011-07-06 15:05:00,57.69,57.76,57.66,57.75,39300.0,39.9107,39.9591,39.89,39.9522,39300.0
2011-07-06 15:10:00,57.75,57.77,57.66,57.69,34800.0,39.9522,39.9661,39.89,39.9107,34800.0
2011-07-06 15:15:00,57.69,57.69,57.64,57.65,31800.0,39.9107,39.9107,39.8761,39.883,31800.0
2011-07-06 15:20:00,57.64,57.69,57.61,57.68,64800.0,39.8761,39.9107,39.8554,39.9038,64800.0
2011-07-06 15:25:00,57.66,57.7,57.63,57.66,148000.0,39.89,39.9176,39.8692,39.89,148000.0
2011-07-06 15:30:00,57.66,57.68,57.59,57.66,98600.0,39.89,39.9038,39.8415,39.89,98600.0
2011-07-06 15:35:00,57.67,57.7,57.64,57.68,52500.0,39.8969,39.9176,39.8761,39.9038,52500.0
2011-07-06 15:40:00,57.68,57.7,57.64,57.68,119300.0,39.9038,39.9176,39.8761,39.9038,119300.0
2011-07-06 15:45:00,57.67,57.71,57.66,57.67,101700.0,39.8969,39.9245,39.89,39.8969,101700.0
2011-07-06 15:50:00,57.67,57.77,57.67,57.75,213100.0,39.8969,39.9661,39.8969,39.9522,213100.0
2011-07-06 15:55:00,57.75,57.78,57.69,57.7,534000.0,39.9522,39.973,39.9107,39.9176,534000.0
2011-07-07 09:30:00,58.17,58.3,57.83,57.86,145400.0,40.2428,40.3327,40.0076,40.0283,145400.0
2011-07-07 09:35:00,57.85,57.94,57.71,57.78,118400.0,40.0214,40.0837,39.9245,39.973,118400.0
2011-07-07 09:40:00,57.79,57.87,57.69,57.79,68500.0,39.9799,40.0352,39.9107,39.9799,68500.0
2011-07-07 09:45:00,57.78,57.8,57.54,57.6,120400.0,39.973,39.9868,39.8069,39.8484,120400.0
2011-07-07 09:50:00,57.6,57.79,57.59,57.73,75600.0,39.8484,39.9799,39.8415,39.9384,75600.0
2011-07-07 09:55:00,57.72,57.81,57.68,57.77,74300.0,39.9315,39.9937,39.9038,39.9661,74300.0
2011-07-07 10:00:00,57.76,57.81,57.76,57.79,79500.0,39.9591,39.9937,39.9591,39.9799,79500.0
2011-07-07 10:05:00,57.79,57.8,57.71,57.71,82500.0,39.9799,39.9868,39.9245,39.9245,82500.0
2011-07-07 10:10:00,57.72,57.78,57.72,57.77,39200.0,39.9315,39.973,39.9315,39.9661,39200.0
2011-07-07 10:15:00,57.78,57.8,57.73,57.79,77900.0,39.973,39.9868,39.9384,39.9799,77900.0
2011-07-07 10:20:00,57.8,57.8,57.77,57.79,27300.0,39.9868,39.9868,39.9661,39.9799,27300.0
2011-07-07 10:25:00,57.79,57.8,57.74,57.76,77600.0,39.9799,39.9868,39.9453,39.9591,77600.0
2011-07-07 10:30:00,57.77,57.8,57.76,57.8,63800.0,39.9661,39.9868,39.9591,39.9868,63800.0
2011-07-07 10:35:00,57.8,57.84,57.78,57.81,206300.0,39.9868,40.0145,39.973,39.9937,206300.0
2011-07-07 10:40:00,57.82,57.84,57.72,57.72,96100.0,40.0006,40.0145,39.9315,39.9315,96100.0
2011-07-07 10:45:00,57.72,57.74,57.68,57.68,29300.0,39.9315,39.9453,39.9038,39.9038,29300.0
2011-07-07 10:50:00,57.69,57.8,57.64,57.79,50800.0,39.9107,39.9868,39.8761,39.9799,50800.0
2011-07-07 10:55:00,57.78,57.81,57.77,57.8,31000.0,39.973,39.9937,39.9661,39.9868,31000.0
2011-07-07 11:00:00,57.79,57.82,57.78,57.82,45400.0,39.9799,40.0006,39.973,40.0006,45400.0
2011-07-07 11:05:00,57.82,57.83,57.77,57.79,29400.0,40.0006,40.0076,39.9661,39.9799,29400.0
2011-07-07 11:10:00,57.78,57.82,57.77,57.8,24600.0,39.973,40.0006,39.9661,39.9868,24600.0
2011-07-07 11:15:00,57.81,57.86,57.8,57.86,35700.0,39.9937,40.0283,39.9868,40.0283,35700.0
2011-07-07 11:20:00,57.86,57.86,57.81,57.83,46400.0,40.0283,40.0283,39.9937,40.0076,46400.0
2011-07-07 11:25:00,57.84,57.84,57.81,57.82,30100.0,40.0145,40.0145,39.9937,40.0006,30100.0
2011-07-07 11:30:00,57.82,57.82,57.79,57.81,14400.0,40.0006,40.0006,39.9799,39.9937,14400.0
2011-07-07 11:35:00,57.81,57.83,57.78,57.8,26700.0,39.9937,40.0076,39.973,39.9868,26700.0
2011-07-07 11:40:00,57.8,57.8,57.76,57.76,25400.0,39.9868,39.9868,39.9591,39.9591,25400.0
2011-07-07 11:45:00,57.76,57.83,57.76,57.81,43100.0,39.9591,40.0076,39.9591,39.9937,43100.0
2011-07-07 11:50:00,57.8,57.8,57.76,57.8,35700.0,39.9868,39.9868,39.9591,39.9868,35700.0
2011-07-07 11:55:00,57.8,57.8,57.78,57.79,19200.0,39.9868,39.9868,39.973,39.9799,19200.0
2011-07-07 12:00:00,57.8,57.81,57.78,57.79,51900.0,39.9868,39.9937,39.973,39.9799,51900.0
2011-07-07 12:05:00,57.8,57.8,57.78,57.79,119300.0,39.9868,39.9868,39.973,39.9799,119300.0
2011-07-07 12:10:00,57.78,57.81,57.76,57.77,55900.0,39.973,39.9937,39.9591,39.9661,55900.0
2011-07-07 12:15:00,57.77,57.77,57.73,57.73,35800.0,39.9661,39.9661,39.9384,39.9384,35800.0
2011-07-07 12:20:00,57.73,57.74,57.67,57.7,121700.0,39.9384,39.9453,39.8969,39.9176,121700.0
2011-07-07 12:25:00,57.69,57.71,57.66,57.66,40300.0,39.9107,39.9245,39.89,39.89,40300.0
2011-07-07 12:30:00,57.67,57.68,57.62,57.64,60500.0,39.8969,39.9038,39.8623,39.8761,60500.0
2011-07-07 12:35:00,57.65,57.7,57.64,57.7,36400.0,39.883,39.9176,39.8761,39.9176,36400.0
2011-07-07 12:40:00,57.7,57.75,57.69,57.72,38900.0,39.9176,39.9522,39.9107,39.9315,38900.0
2011-07-07 12:45:00,57.73,57.73,57.67,57.68,28300.0,39.9384,39.9384,39.8969,39.9038,28300.0
2011-07-07 12:50:00,57.68,57.74,57.68,57.73,18100.0,39.9038,39.9453,39.9038,39.9384,18100.0
2011-07-07 12:55:00,57.73,57.76,57.73,57.75,19700.0,39.9384,39.9591,39.9384,39.9522,19700.0
2011-07-07 13:00:00,57.74,57.76,57.74,57.75,23000.0,39.9453,39.9591,39.9453,39.9522,23000.0
2011-07-07 13:05:00,57.74,57.77,57.73,57.76,42100.0,39.9453,39.9661,39.9384,39.9591,42100.0
2011-07-07 13:10:00,57.76,57.79,57.74,57.77,28400.0,39.9591,39.9799,39.9453,39.9661,28400.0
2011-07-07 13:15:00,57.77,57.79,57.73,57.78,56000.0,39.9661,39.9799,39.9384,39.973,56000.0
2011-07-07 13:20:00,57.78,57.8,57.77,57.78,35200.0,39.973,39.9868,39.9661,39.973,35200.0
2011-07-07 13:25:00,57.77,57.81,57.76,57.79,38300.0,39.9661,39.9937,39.9591,39.9799,38300.0
2011-07-07 13:30:00,57.79,57.81,57.78,57.79,50700.0,39.9799,39.9937,39.973,39.9799,50700.0
2011-07-07 13:35:00,57.79,57.81,57.79,57.8,45700.0,39.9799,39.9937,39.9799,39.9868,45700.0
2011-07-07 13:40:00,57.8,57.81,57.78,57.81,105000.0,39.9868,39.9937,39.973,39.9937,105000.0
2011-07-07 13:45:00,57.81,57.81,57.76,57.78,42500.0,39.9937,39.9937,39.9591,39.973,42500.0
2011-07-07 13:50:00,57.78,57.8,57.75,57.79,79200.0,39.973,39.9868,39.9522,39.9799,79200.0
2011-07-07 13:55:00,57.79,57.84,57.79,57.81,83200.0,39.9799,40.0145,39.9799,39.9937,83200.0
2011-07-07 14:00:00,57.8,57.89,57.8,57.88,30700.0,39.9868,40.0491,39.9868,40.0422,30700.0
2011-07-07 14:05:00,57.89,57.93,57.89,57.93,46300.0,40.0491,40.0767,40.0491,40.0767,46300.0
2011-07-07 14:10:00,57.93,57.93,57.89,57.9,48800.0,40.0767,40.0767,40.0491,40.056,48800.0
2011-07-07 14:15:00,57.89,57.91,57.89,57.91,73500.0,40.0491,40.0629,40.0491,40.0629,73500.0
2011-07-07 14:20:00,57.91,57.92,57.89,57.9,84200.0,40.0629,40.0698,40.0491,40.056,84200.0
2011-07-07 14:25:00,57.89,57.93,57.89,57.89,197300.0,40.0491,40.0767,40.0491,40.0491,197300.0
2011-07-07 14:30:00,57.9,57.92,57.89,57.9,80000.0,40.056,40.0698,40.0491,40.056,80000.0
2011-07-07 14:35:00,57.9,57.91,57.89,57.9,38800.0,40.056,40.0629,40.0491,40.056,38800.0
2011-07-07 14:40:00,57.91,57.94,57.9,57.91,178400.0,40.0629,40.0837,40.056,40.0629,178400.0
2011-07-07 14:45:00,57.9,57.94,57.9,57.94,43300.0,40.056,40.0837,40.056,40.0837,43300.0
2011-07-07 14:50:00,57.94,58.0,57.93,57.95,63700.0,40.0837,40.1252,40.0767,40.0906,63700.0
2011-07-07 14:55:00,57.95,57.97,57.94,57.95,51900.0,40.0906,40.1044,40.0837,40.0906,51900.0
2011-07-07 15:00:00,57.95,57.95,57.9,57.93,89900.0,40.0906,40.0906,40.056,40.0767,89900.0
2011-07-07 15:05:00,57.93,57.93,57.87,57.9,65900.0,40.0767,40.0767,40.0352,40.056,65900.0
2011-07-07 15:10:00,57.9,57.93,57.9,57.91,53300.0,40.056,40.0767,40.056,40.0629,53300.0
2011-07-07 15:15:00,57.9,57.93,57.89,57.91,88300.0,40.056,40.0767,40.0491,40.0629,88300.0
2011-07-07 15:20:00,57.91,57.95,57.9,57.93,50100.0,40.0629,40.0906,40.056,40.0767,50100.0
2011-07-07 15:25:00,57.94,57.94,57.89,57.91,62900.0,40.0837,40.0837,40.0491,40.0629,62900.0
2011-07-07 15:30:00,57.91,57.92,57.86,57.89,86900.0,40.0629,40.0698,40.0283,40.0491,86900.0
2011-07-07 15:35:00,57.88,57.92,57.88,57.9,78000.0,40.0422,40.0698,40.0422,40.056,78000.0
2011-07-07 15:40:00,57.9,57.9,57.85,57.87,93700.0,40.056,40.056,40.0214,40.0352,93700.0
2011-07-07 15:45:00,57.87,57.88,57.81,57.83,94900.0,40.0352,40.0422,39.9937,40.0076,94900.0
2011-07-07 15:50:00,57.83,57.89,57.82,57.85,333700.0,40.0076,40.0491,40.0006,40.0214,333700.0
2011-07-07 15:55:00,57.85,57.91,57.84,57.9,381600.0,40.0214,40.0629,40.0145,40.056,381600.0
2011-07-08 09:30:00,57.76,58.3,57.73,58.2,203600.0,39.9591,40.3327,39.9384,40.2635,203600.0
2011-07-08 09:35:00,58.18,58.22,57.9,57.94,159400.0,40.2497,40.2774,40.056,40.0837,159400.0
2011-07-08 09:40:00,57.94,58.0,57.88,57.9,92200.0,40.0837,40.1252,40.0422,40.056,92200.0
2011-07-08 09:45:00,57.91,57.94,57.84,57.87,64100.0,40.0629,40.0837,40.0145,40.0352,64100.0
2011-07-08 09:50:00,57.86,57.92,57.8,57.85,79700.0,40.0283,40.0698,39.9868,40.0214,79700.0
2011-07-08 09:55:00,57.83,57.85,57.77,57.8,43000.0,40.0076,40.0214,39.9661,39.9868,43000.0
2011-07-08 10:00:00,57.81,57.82,57.75,57.79,53300.0,39.9937,40.0006,39.9522,39.9799,53300.0
2011-07-08 10:05:00,57.77,57.81,57.72,57.79,36900.0,39.9661,39.9937,39.9315,39.9799,36900.0
2011-07-08 10:10:00,57.79,57.8,57.74,57.77,35800.0,39.9799,39.9868,39.9453,39.9661,35800.0
2011-07-08 10:15:00,57.78,57.87,57.78,57.84,83300.0,39.973,40.0352,39.973,40.0145,83300.0
2011-07-08 10:20:00,57.84,57.95,57.82,57.9,57900.0,40.0145,40.0906,40.0006,40.056,57900.0
2011-07-08 10:25:00,57.89,57.89,57.77,57.79,49100.0,40.0491,40.0491,39.9661,39.9799,49100.0
2011-07-08 10:30:00,57.79,57.81,57.74,57.77,42500.0,39.9799,39.9937,39.9453,39.9661,42500.0
2011-07-08 10:35:00,57.77,57.77,57.64,57.66,67200.0,39.9661,39.9661,39.8761,39.89,67200.0
2011-07-08 10:40:00,57.66,57.7,57.6,57.6,35700.0,39.89,39.9176,39.8484,39.8484,35700.0
2011-07-08 10:45:00,57.6,57.62,57.55,57.56,43100.0,39.8484,39.8623,39.8139,39.8208,43100.0
2011-07-08 10:50:00,57.56,57.61,57.51,57.53,64200.0,39.8208,39.8554,39.7862,39.8,64200.0
2011-07-08 10:55:00,57.54,57.58,57.52,57.55,21100.0,39.8069,39.8346,39.7931,39.8139,21100.0
2011-07-08 11:00:00,57.55,57.55,57.49,57.51,61300.0,39.8139,39.8139,39.7723,39.7862,61300.0
2011-07-08 11:05:00,57.52,57.55,57.49,57.5,55800.0,39.7931,39.8139,39.7723,39.7793,55800.0
2011-07-08 11:10:00,57.5,57.52,57.4,57.46,102300.0,39.7793,39.7931,39.7101,39.7516,102300.0
2011-07-08 11:15:00,57.46,57.5,57.45,57.49,42900.0,39.7516,39.7793,39.7447,39.7723,42900.0
2011-07-08 11:20:00,57.5,57.53,57.48,57.5,43400.0,39.7793,39.8,39.7654,39.7793,43400.0
2011-07-08 11:25:00,57.49,57.51,57.47,57.47,38300.0,39.7723,39.7862,39.7585,39.7585,38300.0
2011-07-08 11:30:00,57.47,57.53,57.45,57.52,35800.0,39.7585,39.8,39.7447,39.7931,35800.0
2011-07-08 11:35:00,57.53,57.63,57.52,57.63,43400.0,39.8,39.8692,39.7931,39.8692,43400.0
2011-07-08 11:40:00,57.63,57.66,57.62,57.66,19800.0,39.8692,39.89,39.8623,39.89,19800.0
2011-07-08 11:45:00,57.67,57.68,57.61,57.62,27900.0,39.8969,39.9038,39.8554,39.8623,27900.0
2011-07-08 11:50:00,57.63,57.68,57.63,57.67,23300.0,39.8692,39.9038,39.8692,39.8969,23300.0
2011-07-08 11:55:00,57.68,57.7,57.66,57.68,49100.0,39.9038,39.9176,39.89,39.9038,49100.0
2011-07-08 12:00:00,57.68,57.74,57.67,57.74,34900.0,39.9038,39.9453,39.8969,39.9453,34900.0
2011-07-08 12:05:00,57.74,57.75,57.68,57.68,19500.0,39.9453,39.9522,39.9038,39.9038,19500.0
2011-07-08 12:10:00,57.69,57.69,57.6,57.6,11500.0,39.9107,39.9107,39.8484,39.8484,11500.0
2011-07-08 12:15:00,57.6,57.62,57.59,57.6,16500.0,39.8484,39.8623,39.8415,39.8484,16500.0
2011-07-08 12:20:00,57.6,57.62,57.59,57.59,11300.0,39.8484,39.8623,39.8415,39.8415,11300.0
2011-07-08 12:25:00,57.59,57.61,57.52,57.53,18500.0,39.8415,39.8554,39.7931,39.8,18500.0
2011-07-08 12:30:00,57.53,57.54,57.49,57.51,23300.0,39.8,39.8069,39.7723,39.7862,23300.0
2011-07-08 12:35:00,57.51,57.52,57.49,57.5,17700.0,39.7862,39.7931,39.7723,39.7793,17700.0
2011-07-08 12:40:00,57.51,57.61,57.5,57.58,21500.0,39.7862,39.8554,39.7793,39.8346,21500.0
2011-07-08 12:45:00,57.58,57.62,57.57,57.57,42300.0,39.8346,39.8623,39.8277,39.8277,42300.0
2011-07-08 12:50:00,57.57,57.57,57.52,57.54,14000.0,39.8277,39.8277,39.7931,39.8069,14000.0
2011-07-08 12:55:00,57.54,57.58,57.53,57.56,11100.0,39.8069,39.8346,39.8,39.8208,11100.0
2011-07-08 13:00:00,57.55,57.55,57.49,57.5,19800.0,39.8139,39.8139,39.7723,39.7793,19800.0
2011-07-08 13:05:00,57.5,57.53,57.48,57.53,20700.0,39.7793,39.8,39.7654,39.8,20700.0
2011-07-08 13:10:00,57.53,57.53,57.47,57.47,25700.0,39.8,39.8,39.7585,39.7585,25700.0
2011-07-08 13:15:00,57.46,57.5,57.45,57.48,20200.0,39.7516,39.7793,39.7447,39.7654,20200.0
2011-07-08 13:20:00,57.49,57.5,57.46,57.5,13000.0,39.7723,39.7793,39.7516,39.7793,13000.0
2011-07-08 13:25:00,57.5,57.51,57.46,57.5,25600.0,39.7793,39.7862,39.7516,39.7793,25600.0
2011-07-08 13:30:00,57.5,57.56,57.5,57.56,23000.0,39.7793,39.8208,39.7793,39.8208,23000.0
2011-07-08 13:35:00,57.55,57.57,57.54,57.56,28000.0,39.8139,39.8277,39.8069,39.8208,28000.0
2011-07-08 13:40:00,57.56,57.59,57.51,57.51,17200.0,39.8208,39.8415,39.7862,39.7862,17200.0
2011-07-08 13:45:00,57.51,57.53,57.49,57.5,35100.0,39.7862,39.8,39.7723,39.7793,35100.0
2011-07-08 13:50:00,57.51,57.52,57.5,57.52,21100.0,39.7862,39.7931,39.7793,39.7931,21100.0
2011-07-08 13:55:00,57.53,57.53,57.48,57.49,41200.0,39.8,39.8,39.7654,39.7723,41200.0
2011-07-08 14:00:00,57.49,57.54,57.47,57.52,46500.0,39.7723,39.8069,39.7585,39.7931,46500.0
2011-07-08 14:05:00,57.52,57.54,57.49,57.52,40100.0,39.7931,39.8069,39.7723,39.7931,40100.0
2011-07-08 14:10:00,57.53,57.55,57.45,57.48,28800.0,39.8,39.8139,39.7447,39.7654,28800.0
2011-07-08 14:15:00,57.47,57.49,57.43,57.47,33000.0,39.7585,39.7723,39.7308,39.7585,33000.0
2011-07-08 14:20:00,57.47,57.47,57.38,57.38,40000.0,39.7585,39.7585,39.6962,39.6962,40000.0
2011-07-08 14:25:00,57.38,57.41,57.36,57.41,39500.0,39.6962,39.717,39.6824,39.717,39500.0
2011-07-08 14:30:00,57.42,57.48,57.42,57.48,28500.0,39.7239,39.7654,39.7239,39.7654,28500.0
2011-07-08 14:35:00,57.49,57.5,57.44,57.47,36900.0,39.7723,39.7793,39.7378,39.7585,36900.0
2011-07-08 14:40:00,57.48,57.5,57.45,57.45,16800.0,39.7654,39.7793,39.7447,39.7447,16800.0
2011-07-08 14:45:00,57.45,57.5,57.45,57.48,31800.0,39.7447,39.7793,39.7447,39.7654,31800.0
2011-07-08 14:50:00,57.48,57.53,57.47,57.51,35800.0,39.7654,39.8,39.7585,39.7862,35800.0
2011-07-08 14:55:00,57.51,57.52,57.47,57.47,24200.0,39.7862,39.7931,39.7585,39.7585,24200.0
2011-07-08 15:00:00,57.48,57.55,57.48,57.48,92000.0,39.7654,39.8139,39.7654,39.7654,92000.0
2011-07-08 15:05:00,57.49,57.51,57.45,57.46,32500.0,39.7723,39.7862,39.7447,39.7516,32500.0
2011-07-08 15:10:00,57.47,57.52,57.45,57.5,32200.0,39.7585,39.7931,39.7447,39.7793,32200.0
2011-07-08 15:15:00,57.49,57.5,57.44,57.45,24900.0,39.7723,39.7793,39.7378,39.7447,24900.0
2011-07-08 15:20:00,57.45,57.51,57.43,57.49,44400.0,39.7447,39.7862,39.7308,39.7723,44400.0
2011-07-08 15:25:00,57.48,57.55,57.48,57.51,40600.0,39.7654,39.8139,39.7654,39.7862,40600.0
2011-07-08 15:30:00,57.52,57.58,57.51,57.53,48800.0,39.7931,39.8346,39.7862,39.8,48800.0
2011-07-08 15:35:00,57.53,57.59,57.51,57.52,178700.0,39.8,39.8415,39.7862,39.7931,178700.0
2011-07-08 15:40:00,57.52,57.56,57.5,57.53,63300.0,39.7931,39.8208,39.7793,39.8,63300.0
2011-07-08 15:45:00,57.53,57.56,57.5,57.53,121300.0,39.8,39.8208,39.7793,39.8,121300.0
2011-07-08 15:50:00,57.53,57.58,57.52,57.55,146400.0,39.8,39.8346,39.7931,39.8139,146400.0
2011-07-08 15:55:00,57.56,57.64,57.55,57.64,209600.0,39.8208,39.8761,39.8139,39.8761,209600.0
2011-07-11 09:30:00,57.21,57.5,57.07,57.27,131200.0,39.5786,39.7793,39.4818,39.6201,131200.0
2011-07-11 09:35:00,57.28,57.29,57.1,57.15,34100.0,39.6271,39.634,39.5025,39.5371,34100.0
2011-07-11 09:40:00,57.15,57.19,57.05,57.13,54000.0,39.5371,39.5648,39.4679,39.5233,54000.0
2011-07-11 09:45:00,57.13,57.17,57.06,57.17,54200.0,39.5233,39.551,39.4749,39.551,54200.0
2011-07-11 09:50:00,57.17,57.32,57.15,57.26,67200.0,39.551,39.6547,39.5371,39.6132,67200.0
2011-07-11 09:55:00,57.26,57.34,57.15,57.15,48300.0,39.6132,39.6686,39.5371,39.5371,48300.0
2011-07-11 10:00:00,57.16,57.23,57.15,57.17,73200.0,39.544,39.5925,39.5371,39.551,73200.0
2011-07-11 10:05:00,57.15,57.18,57.0,57.01,71200.0,39.5371,39.5579,39.4334,39.4403,71200.0
2011-07-11 10:10:00,57.01,57.03,56.98,57.0,69200.0,39.4403,39.4541,39.4195,39.4334,69200.0
2011-07-11 10:15:00,57.0,57.05,56.96,56.97,59500.0,39.4334,39.4679,39.4057,39.4126,59500.0
2011-07-11 10:20:00,56.98,57.0,56.93,56.95,38900.0,39.4195,39.4334,39.3849,39.3988,38900.0
2011-07-11 10:25:00,56.94,57.0,56.93,56.97,36800.0,39.3918,39.4334,39.3849,39.4126,36800.0
2011-07-11 10:30:00,56.97,57.02,56.97,56.98,48000.0,39.4126,39.4472,39.4126,39.4195,48000.0
2011-07-11 10:35:00,56.99,57.04,56.98,57.03,84300.0,39.4264,39.461,39.4195,39.4541,84300.0
2011-07-11 10:40:00,57.03,57.11,57.02,57.04,72500.0,39.4541,39.5095,39.4472,39.461,72500.0
2011-07-11 10:45:00,57.04,57.08,57.0,57.05,61100.0,39.461,39.4887,39.4334,39.4679,61100.0
2011-07-11 10:50:00,57.05,57.05,56.99,57.01,50400.0,39.4679,39.4679,39.4264,39.4403,50400.0
2011-07-11 10:55:00,57.0,57.0,56.92,56.93,44200.0,39.4334,39.4334,39.378,39.3849,44200.0
2011-07-11 11:00:00,56.93,56.93,56.85,56.87,43800.0,39.3849,39.3849,39.3296,39.3434,43800.0
2011-07-11 11:05:00,56.87,56.91,56.84,56.86,18600.0,39.3434,39.3711,39.3227,39.3365,18600.0
2011-07-11 11:10:00,56.86,56.93,56.83,56.93,33200.0,39.3365,39.3849,39.3157,39.3849,33200.0
2011-07-11 11:15:00,56.93,56.94,56.88,56.9,20700.0,39.3849,39.3918,39.3503,39.3642,20700.0
2011-07-11 11:20:00,56.89,56.93,56.89,56.89,30200.0,39.3573,39.3849,39.3573,39.3573,30200.0
2011-07-11 11:25:00,56.89,56.97,56.89,56.96,18800.0,39.3573,39.4126,39.3573,39.4057,18800.0
2011-07-11 11:30:00,56.97,57.01,56.93,56.99,42900.0,39.4126,39.4403,39.3849,39.4264,42900.0
2011-07-11 11:35:00,56.99,57.0,56.96,56.97,13700.0,39.4264,39.4334,39.4057,39.4126,13700.0
2011-07-11 11:40:00,56.98,57.0,56.95,56.98,29700.0,39.4195,39.4334,39.3988,39.4195,29700.0
2011-07-11 11:45:00,56.98,57.0,56.96,57.0,30800.0,39.4195,39.4334,39.4057,39.4334,30800.0
2011-07-11 11:50:00,57.0,57.0,56.96,56.99,44300.0,39.4334,39.4334,39.4057,39.4264,44300.0
2011-07-11 11:55:00,56.98,57.0,56.97,57.0,27300.0,39.4195,39.4334,39.4126,39.4334,27300.0
2011-07-11 12:00:00,56.99,56.99,56.97,56.98,17000.0,39.4264,39.4264,39.4126,39.4195,17000.0
2011-07-11 12:05:00,56.98,56.99,56.96,56.97,21100.0,39.4195,39.4264,39.4057,39.4126,21100.0
2011-07-11 12:10:00,56.98,56.98,56.95,56.95,19300.0,39.4195,39.4195,39.3988,39.3988,19300.0
2011-07-11 12:15:00,56.95,57.0,56.93,57.0,19700.0,39.3988,39.4334,39.3849,39.4334,19700.0
2011-07-11 12:20:00,57.0,57.0,56.98,56.98,13200.0,39.4334,39.4334,39.4195,39.4195,13200.0
2011-07-11 12:25:00,56.98,57.02,56.98,56.99,18400.0,39.4195,39.4472,39.4195,39.4264,18400.0
2011-07-11 12:30:00,56.98,57.0,56.93,56.94,17600.0,39.4195,39.4334,39.3849,39.3918,17600.0
2011-07-11 12:35:00,56.95,56.96,56.89,56.91,41600.0,39.3988,39.4057,39.3573,39.3711,41600.0
2011-07-11 12:40:00,56.92,56.98,56.91,56.98,18100.0,39.378,39.4195,39.3711,39.4195,18100.0
2011-07-11 12:45:00,56.98,56.98,56.91,56.91,29400.0,39.4195,39.4195,39.3711,39.3711,29400.0
2011-07-11 12:50:00,56.92,56.92,56.88,56.89,18400.0,39.378,39.378,39.3503,39.3573,18400.0
2011-07-11 12:55:00,56.89,56.95,56.89,56.91,40900.0,39.3573,39.3988,39.3573,39.3711,40900.0
2011-07-11 13:00:00,56.9,56.91,56.87,56.87,15300.0,39.3642,39.3711,39.3434,39.3434,15300.0
2011-07-11 13:05:00,56.87,56.87,56.8,56.82,20900.0,39.3434,39.3434,39.295,39.3088,20900.0
2011-07-11 13:10:00,56.82,56.84,56.77,56.79,68200.0,39.3088,39.3227,39.2742,39.2881,68200.0
2011-07-11 13:15:00,56.79,56.79,56.73,56.75,40100.0,39.2881,39.2881,39.2466,39.2604,40100.0
2011-07-11 13:20:00,56.74,56.8,56.73,56.79,16300.0,39.2535,39.295,39.2466,39.2881,16300.0
2011-07-11 13:25:00,56.78,56.78,56.74,56.76,10700.0,39.2812,39.2812,39.2535,39.2673,10700.0
2011-07-11 13:30:00,56.75,56.81,56.75,56.79,27900.0,39.2604,39.3019,39.2604,39.2881,27900.0
2011-07-11 13:35:00,56.8,56.81,56.76,56.81,26700.0,39.295,39.3019,39.2673,39.3019,26700.0
2011-07-11 13:40:00,56.8,56.81,56.73,56.77,18800.0,39.295,39.3019,39.2466,39.2742,18800.0
2011-07-11 13:45:00,56.76,56.8,56.72,56.79,17400.0,39.2673,39.295,39.2396,39.2881,17400.0
2011-07-11 13:50:00,56.79,56.81,56.75,56.77,23400.0,39.2881,39.3019,39.2604,39.2742,23400.0
2011-07-11 13:55:00,56.78,56.83,56.78,56.83,17400.0,39.2812,39.3157,39.2812,39.3157,17400.0
2011-07-11 14:00:00,56.83,56.84,56.81,56.81,20300.0,39.3157,39.3227,39.3019,39.3019,20300.0
2011-07-11 14:05:00,56.8,56.9,56.79,56.9,128500.0,39.295,39.3642,39.2881,39.3642,128500.0
2011-07-11 14:10:00,56.89,56.92,56.83,56.83,29900.0,39.3573,39.378,39.3157,39.3157,29900.0
2011-07-11 14:15:00,56.83,56.85,56.78,56.78,25200.0,39.3157,39.3296,39.2812,39.2812,25200.0
2011-07-11 14:20:00,56.79,56.85,56.79,56.8,20800.0,39.2881,39.3296,39.2881,39.295,20800.0
2011-07-11 14:25:00,56.8,56.8,56.77,56.8,17400.0,39.295,39.295,39.2742,39.295,17400.0
2011-07-11 14:30:00,56.79,56.79,56.71,56.76,39500.0,39.2881,39.2881,39.2327,39.2673,39500.0
2011-07-11 14:35:00,56.75,56.77,56.71,56.75,34900.0,39.2604,39.2742,39.2327,39.2604,34900.0
2011-07-11 14:40:00,56.74,56.74,56.69,56.7,47500.0,39.2535,39.2535,39.2189,39.2258,47500.0
2011-07-11 14:45:00,56.7,56.7,56.67,56.68,34400.0,39.2258,39.2258,39.2051,39.212,34400.0
2011-07-11 14:50:00,56.68,56.7,56.66,56.67,39800.0,39.212,39.2258,39.1981,39.2051,39800.0
2011-07-11 14:55:00,56.68,56.71,56.66,56.7,21100.0,39.212,39.2327,39.1981,39.2258,21100.0
2011-07-11 15:00:00,56.71,56.79,56.71,56.73,47500.0,39.2327,39.2881,39.2327,39.2466,47500.0
2011-07-11 15:05:00,56.73,56.73,56.69,56.69,51600.0,39.2466,39.2466,39.2189,39.2189,51600.0
2011-07-11 15:10:00,56.7,56.79,56.7,56.76,35600.0,39.2258,39.2881,39.2258,39.2673,35600.0
2011-07-11 15:15:00,56.76,56.77,56.74,56.74,29100.0,39.2673,39.2742,39.2535,39.2535,29100.0
2011-07-11 15:20:00,56.73,56.79,56.72,56.74,43100.0,39.2466,39.2881,39.2396,39.2535,43100.0
2011-07-11 15:25:00,56.74,56.81,56.71,56.79,49800.0,39.2535,39.3019,39.2327,39.2881,49800.0
2011-07-11 15:30:00,56.79,56.83,56.76,56.78,111700.0,39.2881,39.3157,39.2673,39.2812,111700.0
2011-07-11 15:35:00,56.79,56.8,56.72,56.74,74700.0,39.2881,39.295,39.2396,39.2535,74700.0
2011-07-11 15:40:00,56.75,56.81,56.74,56.8,95100.0,39.2604,39.3019,39.2535,39.295,95100.0
2011-07-11 15:45:00,56.81,56.83,56.78,56.82,212200.0,39.3019,39.3157,39.2812,39.3088,212200.0
2011-07-11 15:50:00,56.82,56.85,56.79,56.85,184600.0,39.3088,39.3296,39.2881,39.3296,184600.0
2011-07-11 15:55:00,56.85,56.93,56.84,56.91,349300.0,39.3296,39.3849,39.3227,39.3711,349300.0
2011-07-12 09:30:00,57.2,57.28,57.04,57.15,166600.0,39.5717,39.6271,39.461,39.5371,166600.0
2011-07-12 09:35:00,57.16,57.29,57.05,57.25,66100.0,39.544,39.634,39.4679,39.6063,66100.0
2011-07-12 09:40:00,57.24,57.28,57.16,57.18,38200.0,39.5994,39.6271,39.544,39.5579,38200.0
2011-07-12 09:45:00,57.18,57.26,57.13,57.21,81400.0,39.5579,39.6132,39.5233,39.5786,81400.0
2011-07-12 09:50:00,57.21,57.27,57.05,57.06,50600.0,39.5786,39.6201,39.4679,39.4749,50600.0
2011-07-12 09:55:00,57.06,57.21,57.05,57.2,62800.0,39.4749,39.5786,39.4679,39.5717,62800.0
2011-07-12 10:00:00,57.2,57.23,57.13,57.15,84200.0,39.5717,39.5925,39.5233,39.5371,84200.0
2011-07-12 10:05:00,57.16,57.17,57.06,57.08,48300.0,39.544,39.551,39.4749,39.4887,48300.0
2011-07-12 10:10:00,57.08,57.11,57.04,57.08,37500.0,39.4887,39.5095,39.461,39.4887,37500.0
2011-07-12 10:15:00,57.09,57.1,57.05,57.09,54800.0,39.4956,39.5025,39.4679,39.4956,54800.0
2011-07-12 10:20:00,57.09,57.18,57.07,57.16,68800.0,39.4956,39.5579,39.4818,39.544,68800.0
2011-07-12 10:25:00,57.17,57.2,57.12,57.19,45100.0,39.551,39.5717,39.5164,39.5648,45100.0
2011-07-12 10:30:00,57.2,57.22,57.13,57.2,119500.0,39.5717,39.5856,39.5233,39.5717,119500.0
2011-07-12 10:35:00,57.2,57.24,57.18,57.2,41000.0,39.5717,39.5994,39.5579,39.5717,41000.0
2011-07-12 10:40:00,57.19,57.21,57.16,57.2,55900.0,39.5648,39.5786,39.544,39.5717,55900.0
2011-07-12 10:45:00,57.2,57.22,57.14,57.15,24900.0,39.5717,39.5856,39.5302,39.5371,24900.0
2011-07-12 10:50:00,57.14,57.14,57.01,57.02,34800.0,39.5302,39.5302,39.4403,39.4472,34800.0
2011-07-12 10:55:00,57.02,57.18,57.02,57.13,32500.0,39.4472,39.5579,39.4472,39.5233,32500.0
2011-07-12 11:00:00,57.14,57.2,57.11,57.17,27800.0,39.5302,39.5717,39.5095,39.551,27800.0
2011-07-12 11:05:00,57.18,57.18,57.1,57.12,30900.0,39.5579,39.5579,39.5025,39.5164,30900.0
2011-07-12 11:10:00,57.12,57.15,57.07,57.07,19800.0,39.5164,39.5371,39.4818,39.4818,19800.0
2011-07-12 11:15:00,57.06,57.1,57.01,57.04,39600.0,39.4749,39.5025,39.4403,39.461,39600.0
2011-07-12 11:20:00,57.05,57.12,57.04,57.12,29200.0,39.4679,39.5164,39.461,39.5164,29200.0
2011-07-12 11:25:00,57.12,57.13,57.06,57.07,21600.0,39.5164,39.5233,39.4749,39.4818,21600.0
2011-07-12 11:30:00,57.06,57.1,57.04,57.04,24000.0,39.4749,39.5025,39.461,39.461,24000.0
2011-07-12 11:35:00,57.04,57.06,57.01,57.01,24700.0,39.461,39.4749,39.4403,39.4403,24700.0
2011-07-12 11:40:00,57.02,57.02,56.97,57.01,94600.0,39.4472,39.4472,39.4126,39.4403,94600.0
2011-07-12 11:45:00,57.01,57.01,56.94,56.94,36500.0,39.4403,39.4403,39.3918,39.3918,36500.0
2011-07-12 11:50:00,56.95,57.01,56.95,56.96,12000.0,39.3988,39.4403,39.3988,39.4057,12000.0
2011-07-12 11:55:00,56.96,57.0,56.96,57.0,10300.0,39.4057,39.4334,39.4057,39.4334,10300.0
2011-07-12 12:00:00,57.0,57.02,56.96,57.01,11600.0,39.4334,39.4472,39.4057,39.4403,11600.0
2011-07-12 12:05:00,57.01,57.09,56.99,57.08,26700.0,39.4403,39.4956,39.4264,39.4887,26700.0
2011-07-12 12:10:00,57.08,57.12,57.08,57.1,19000.0,39.4887,39.5164,39.4887,39.5025,19000.0
2011-07-12 12:15:00,57.1,57.1,57.04,57.08,28100.0,39.5025,39.5025,39.461,39.4887,28100.0
2011-07-12 12:20:00,57.08,57.11,57.07,57.1,8400.0,39.4887,39.5095,39.4818,39.5025,8400.0
2011-07-12 12:25:00,57.1,57.1,57.01,57.01,20700.0,39.5025,39.5025,39.4403,39.4403,20700.0
2011-07-12 12:30:00,57.01,57.04,57.0,57.04,24500.0,39.4403,39.461,39.4334,39.461,24500.0
2011-07-12 12:35:00,57.03,57.04,56.97,57.0,13900.0,39.4541,39.461,39.4126,39.4334,13900.0
2011-07-12 12:40:00,56.99,57.03,56.98,57.01,20800.0,39.4264,39.4541,39.4195,39.4403,20800.0
2011-07-12 12:45:00,57.0,57.07,56.99,57.03,14300.0,39.4334,39.4818,39.4264,39.4541,14300.0
2011-07-12 12:50:00,57.03,57.03,57.0,57.0,9300.0,39.4541,39.4541,39.4334,39.4334,9300.0
2011-07-12 12:55:00,57.01,57.07,57.01,57.07,11800.0,39.4403,39.4818,39.4403,39.4818,11800.0
2011-07-12 13:00:00,57.07,57.08,57.05,57.07,8700.0,39.4818,39.4887,39.4679,39.4818,8700.0
2011-07-12 13:05:00,57.08,57.15,57.06,57.13,41700.0,39.4887,39.5371,39.4749,39.5233,41700.0
2011-07-12 13:10:00,57.13,57.13,57.06,57.07,14700.0,39.5233,39.5233,39.4749,39.4818,14700.0
2011-07-12 13:15:00,57.07,57.07,57.0,57.01,30900.0,39.4818,39.4818,39.4334,39.4403,30900.0
2011-07-12 13:20:00,57.02,57.03,57.01,57.01,22800.0,39.4472,39.4541,39.4403,39.4403,22800.0
2011-07-12 13:25:00,56.99,57.0,56.93,56.95,22700.0,39.4264,39.4334,39.3849,39.3988,22700.0
2011-07-12 13:30:00,56.95,56.96,56.91,56.96,21100.0,39.3988,39.4057,39.3711,39.4057,21100.0
2011-07-12 13:35:00,56.95,56.99,56.92,56.99,15800.0,39.3988,39.4264,39.378,39.4264,15800.0
2011-07-12 13:40:00,56.99,56.99,56.95,56.97,13200.0,39.4264,39.4264,39.3988,39.4126,13200.0
2011-07-12 13:45:00,56.97,57.01,56.97,57.01,14000.0,39.4126,39.4403,39.4126,39.4403,14000.0
2011-07-12 13:50:00,57.0,57.0,56.94,56.97,26500.0,39.4334,39.4334,39.3918,39.4126,26500.0
2011-07-12 13:55:00,56.96,57.0,56.96,56.98,18600.0,39.4057,39.4334,39.4057,39.4195,18600.0
2011-07-12 14:00:00,56.97,57.06,56.94,57.03,34100.0,39.4126,39.4749,39.3918,39.4541,34100.0
2011-07-12 14:05:00,57.02,57.11,57.02,57.09,23500.0,39.4472,39.5095,39.4472,39.4956,23500.0
2011-07-12 14:10:00,57.09,57.24,57.09,57.2,98500.0,39.4956,39.5994,39.4956,39.5717,98500.0
2011-07-12 14:15:00,57.2,57.23,57.18,57.22,80100.0,39.5717,39.5925,39.5579,39.5856,80100.0
2011-07-12 14:20:00,57.21,57.23,57.17,57.17,49200.0,39.5786,39.5925,39.551,39.551,49200.0
2011-07-12 14:25:00,57.17,57.22,57.17,57.18,42900.0,39.551,39.5856,39.551,39.5579,42900.0
2011-07-12 14:30:00,57.19,57.2,57.14,57.19,32000.0,39.5648,39.5717,39.5302,39.5648,32000.0
2011-07-12 14:35:00,57.19,57.19,57.11,57.14,37100.0,39.5648,39.5648,39.5095,39.5302,37100.0
2011-07-12 14:40:00,57.15,57.2,57.13,57.15,28500.0,39.5371,39.5717,39.5233,39.5371,28500.0
2011-07-12 14:45:00,57.15,57.2,57.13,57.19,32200.0,39.5371,39.5717,39.5233,39.5648,32200.0
2011-07-12 14:50:00,57.19,57.19,57.13,57.15,25500.0,39.5648,39.5648,39.5233,39.5371,25500.0
2011-07-12 14:55:00,57.16,57.17,57.1,57.13,75600.0,39.544,39.551,39.5025,39.5233,75600.0
2011-07-12 15:00:00,57.13,57.17,57.04,57.04,68300.0,39.5233,39.551,39.461,39.461,68300.0
2011-07-12 15:05:00,57.05,57.06,57.0,57.01,65700.0,39.4679,39.4749,39.4334,39.4403,65700.0
2011-07-12 15:10:00,57.0,57.02,56.95,56.95,92600.0,39.4334,39.4472,39.3988,39.3988,92600.0
2011-07-12 15:15:00,56.95,57.03,56.95,57.03,26800.0,39.3988,39.4541,39.3988,39.4541,26800.0
2011-07-12 15:20:00,57.03,57.05,57.0,57.03,53700.0,39.4541,39.4679,39.4334,39.4541,53700.0
2011-07-12 15:25:00,57.02,57.08,56.99,57.08,68900.0,39.4472,39.4887,39.4264,39.4887,68900.0
2011-07-12 15:30:00,57.07,57.09,57.01,57.04,33900.0,39.4818,39.4956,39.4403,39.461,33900.0
2011-07-12 15:35:00,57.03,57.1,57.0,57.09,42300.0,39.4541,39.5025,39.4334,39.4956,42300.0
2011-07-12 15:40:00,57.08,57.08,57.0,57.0,73800.0,39.4887,39.4887,39.4334,39.4334,73800.0
2011-07-12 15:45:00,57.0,57.01,56.86,56.86,108600.0,39.4334,39.4403,39.3365,39.3365,108600.0
2011-07-12 15:50:00,56.87,56.94,56.86,56.86,122100.0,39.3434,39.3918,39.3365,39.3365,122100.0
2011-07-12 15:55:00,56.87,56.93,56.84,56.9,224600.0,39.3434,39.3849,39.3227,39.3642,224600.0
2011-07-13 09:30:00,56.98,57.09,56.91,56.99,108800.0,39.4195,39.4956,39.3711,39.4264,108800.0
2011-07-13 09:35:00,56.99,57.08,56.95,56.95,47700.0,39.4264,39.4887,39.3988,39.3988,47700.0
2011-07-13 09:40:00,56.97,57.09,56.92,56.95,77800.0,39.4126,39.4956,39.378,39.3988,77800.0
2011-07-13 09:45:00,56.94,57.0,56.92,56.92,39500.0,39.3918,39.4334,39.378,39.378,39500.0
2011-07-13 09:50:00,56.92,56.94,56.84,56.94,57200.0,39.378,39.3918,39.3227,39.3918,57200.0
2011-07-13 09:55:00,56.94,56.99,56.87,56.96,44100.0,39.3918,39.4264,39.3434,39.4057,44100.0
2011-07-13 10:00:00,56.96,57.15,56.93,57.11,88200.0,39.4057,39.5371,39.3849,39.5095,88200.0
2011-07-13 10:05:00,57.12,57.18,57.1,57.14,43300.0,39.5164,39.5579,39.5025,39.5302,43300.0
2011-07-13 10:10:00,57.13,57.21,57.11,57.14,22100.0,39.5233,39.5786,39.5095,39.5302,22100.0
2011-07-13 10:15:00,57.15,57.22,57.15,57.19,57000.0,39.5371,39.5856,39.5371,39.5648,57000.0
2011-07-13 10:20:00,57.19,57.23,57.17,57.17,65700.0,39.5648,39.5925,39.551,39.551,65700.0
2011-07-13 10:25:00,57.17,57.2,57.16,57.17,34600.0,39.551,39.5717,39.544,39.551,34600.0
2011-07-13 10:30:00,57.18,57.23,57.17,57.18,69100.0,39.5579,39.5925,39.551,39.5579,69100.0
2011-07-13 10:35:00,57.18,57.21,57.1,57.11,68600.0,39.5579,39.5786,39.5025,39.5095,68600.0
2011-07-13 10:40:00,57.11,57.2,57.08,57.2,15700.0,39.5095,39.5717,39.4887,39.5717,15700.0
2011-07-13 10:45:00,57.2,57.21,57.12,57.12,33300.0,39.5717,39.5786,39.5164,39.5164,33300.0
2011-07-13 10:50:00,57.12,57.16,57.09,57.14,42100.0,39.5164,39.544,39.4956,39.5302,42100.0
2011-07-13 10:55:00,57.13,57.16,57.11,57.13,27100.0,39.5233,39.544,39.5095,39.5233,27100.0
2011-07-13 11:00:00,57.14,57.16,57.11,57.11,25600.0,39.5302,39.544,39.5095,39.5095,25600.0
2011-07-13 11:05:00,57.11,57.11,57.03,57.04,24600.0,39.5095,39.5095,39.4541,39.461,24600.0
2011-07-13 11:10:00,57.04,57.05,56.98,57.02,80300.0,39.461,39.4679,39.4195,39.4472,80300.0
2011-07-13 11:15:00,57.01,57.05,57.0,57.01,69100.0,39.4403,39.4679,39.4334,39.4403,69100.0
2011-07-13 11:20:00,57.01,57.01,56.95,56.95,45700.0,39.4403,39.4403,39.3988,39.3988,45700.0
2011-07-13 11:25:00,56.95,57.0,56.94,56.99,36300.0,39.3988,39.4334,39.3918,39.4264,36300.0
2011-07-13 11:30:00,56.98,56.98,56.9,56.9,54100.0,39.4195,39.4195,39.3642,39.3642,54100.0
2011-07-13 11:35:00,56.89,56.9,56.8,56.81,48600.0,39.3573,39.3642,39.295,39.3019,48600.0
2011-07-13 11:40:00,56.81,56.82,56.73,56.73,73100.0,39.3019,39.3088,39.2466,39.2466,73100.0
2011-07-13 11:45:00,56.73,56.73,56.66,56.67,96400.0,39.2466,39.2466,39.1981,39.2051,96400.0
2011-07-13 11:50:00,56.67,56.73,56.67,56.73,74700.0,39.2051,39.2466,39.2051,39.2466,74700.0
2011-07-13 11:55:00,56.74,56.74,56.67,56.69,33900.0,39.2535,39.2535,39.2051,39.2189,33900.0
2011-07-13 12:00:00,56.69,56.7,56.66,56.67,42200.0,39.2189,39.2258,39.1981,39.2051,42200.0
2011-07-13 12:05:00,56.68,56.68,56.65,56.66,45300.0,39.212,39.212,39.1912,39.1981,45300.0
2011-07-13 12:10:00,56.67,56.71,56.66,56.7,26700.0,39.2051,39.2327,39.1981,39.2258,26700.0
2011-07-13 12:15:00,56.7,56.75,56.67,56.73,48900.0,39.2258,39.2604,39.2051,39.2466,48900.0
2011-07-13 12:20:00,56.72,56.75,56.72,56.75,17600.0,39.2396,39.2604,39.2396,39.2604,17600.0
2011-07-13 12:25:00,56.74,56.76,56.72,56.75,19300.0,39.2535,39.2673,39.2396,39.2604,19300.0
2011-07-13 12:30:00,56.75,56.76,56.73,56.76,16300.0,39.2604,39.2673,39.2466,39.2673,16300.0
2011-07-13 12:35:00,56.76,56.81,56.75,56.76,25600.0,39.2673,39.3019,39.2604,39.2673,25600.0
2011-07-13 12:40:00,56.76,56.77,56.72,56.74,34200.0,39.2673,39.2742,39.2396,39.2535,34200.0
2011-07-13 12:45:00,56.73,56.74,56.7,56.72,48800.0,39.2466,39.2535,39.2258,39.2396,48800.0
2011-07-13 12:50:00,56.72,56.77,56.68,56.76,44800.0,39.2396,39.2742,39.212,39.2673,44800.0
2011-07-13 12:55:00,56.75,56.78,56.75,56.76,15400.0,39.2604,39.2812,39.2604,39.2673,15400.0
2011-07-13 13:00:00,56.75,56.77,56.7,56.7,24000.0,39.2604,39.2742,39.2258,39.2258,24000.0
2011-07-13 13:05:00,56.71,56.73,56.69,56.72,19200.0,39.2327,39.2466,39.2189,39.2396,19200.0
2011-07-13 13:10:00,56.71,56.72,56.68,56.71,17800.0,39.2327,39.2396,39.212,39.2327,17800.0
2011-07-13 13:15:00,56.71,56.71,56.66,56.7,15300.0,39.2327,39.2327,39.1981,39.2258,15300.0
2011-07-13 13:20:00,56.7,56.7,56.65,56.68,31300.0,39.2258,39.2258,39.1912,39.212,31300.0
2011-07-13 13:25:00,56.68,56.7,56.65,56.7,14000.0,39.212,39.2258,39.1912,39.2258,14000.0
2011-07-13 13:30:00,56.71,56.73,56.7,56.72,26800.0,39.2327,39.2466,39.2258,39.2396,26800.0
2011-07-13 13:35:00,56.73,56.73,56.69,56.7,35400.0,39.2466,39.2466,39.2189,39.2258,35400.0
2011-07-13 13:40:00,56.69,56.69,56.66,56.66,8200.0,39.2189,39.2189,39.1981,39.1981,8200.0
2011-07-13 13:45:00,56.67,56.7,56.66,56.7,17800.0,39.2051,39.2258,39.1981,39.2258,17800.0
2011-07-13 13:50:00,56.69,56.73,56.65,56.66,36900.0,39.2189,39.2466,39.1912,39.1981,36900.0
2011-07-13 13:55:00,56.66,56.68,56.64,56.66,18100.0,39.1981,39.212,39.1843,39.1981,18100.0
2011-07-13 14:00:00,56.66,56.69,56.65,56.69,31800.0,39.1981,39.2189,39.1912,39.2189,31800.0
2011-07-13 14:05:00,56.7,56.7,56.65,56.68,31200.0,39.2258,39.2258,39.1912,39.212,31200.0
2011-07-13 14:10:00,56.68,56.69,56.64,56.65,31400.0,39.212,39.2189,39.1843,39.1912,31400.0
2011-07-13 14:15:00,56.66,56.7,56.65,56.67,32800.0,39.1981,39.2258,39.1912,39.2051,32800.0
2011-07-13 14:20:00,56.67,56.67,56.62,56.62,35500.0,39.2051,39.2051,39.1705,39.1705,35500.0
2011-07-13 14:25:00,56.63,56.67,56.62,56.67,27000.0,39.1774,39.2051,39.1705,39.2051,27000.0
2011-07-13 14:30:00,56.67,56.73,56.66,56.7,33000.0,39.2051,39.2466,39.1981,39.2258,33000.0
2011-07-13 14:35:00,56.69,56.74,56.68,56.7,46300.0,39.2189,39.2535,39.212,39.2258,46300.0
2011-07-13 14:40:00,56.69,56.7,56.64,56.66,28200.0,39.2189,39.2258,39.1843,39.1981,28200.0
2011-07-13 14:45:00,56.66,56.69,56.65,56.69,16800.0,39.1981,39.2189,39.1912,39.2189,16800.0
2011-07-13 14:50:00,56.69,56.72,56.68,56.71,19400.0,39.2189,39.2396,39.212,39.2327,19400.0
2011-07-13 14:55:00,56.71,56.72,56.66,56.67,21800.0,39.2327,39.2396,39.1981,39.2051,21800.0
2011-07-13 15:00:00,56.67,56.73,56.64,56.67,55100.0,39.2051,39.2466,39.1843,39.2051,55100.0
2011-07-13 15:05:00,56.66,56.66,56.57,56.59,68700.0,39.1981,39.1981,39.1359,39.1497,68700.0
2011-07-13 15:10:00,56.6,56.6,56.47,56.49,89100.0,39.1566,39.1566,39.0667,39.0805,89100.0
2011-07-13 15:15:00,56.5,56.54,56.46,56.47,62000.0,39.0875,39.1151,39.0598,39.0667,62000.0
2011-07-13 15:20:00,56.47,56.5,56.43,56.49,59200.0,39.0667,39.0875,39.039,39.0805,59200.0
2011-07-13 15:25:00,56.49,56.55,56.49,56.53,51200.0,39.0805,39.122,39.0805,39.1082,51200.0
2011-07-13 15:30:00,56.54,56.54,56.45,56.47,56400.0,39.1151,39.1151,39.0529,39.0667,56400.0
2011-07-13 15:35:00,56.47,56.5,56.43,56.43,44000.0,39.0667,39.0875,39.039,39.039,44000.0
2011-07-13 15:40:00,56.43,56.44,56.36,56.38,105700.0,39.039,39.0459,38.9906,39.0044,105700.0
2011-07-13 15:45:00,56.39,56.43,56.35,56.41,119500.0,39.0114,39.039,38.9837,39.0252,119500.0
2011-07-13 15:50:00,56.41,56.57,56.41,56.57,294100.0,39.0252,39.1359,39.0252,39.1359,294100.0
2011-07-13 15:55:00,56.57,56.67,56.56,56.6,541100.0,39.1359,39.2051,39.129,39.1566,541100.0
2011-07-14 09:30:00,56.56,56.6,56.26,56.29,135500.0,39.129,39.1566,38.9214,38.9422,135500.0
2011-07-14 09:35:00,56.3,56.3,56.11,56.13,173800.0,38.9491,38.9491,38.8176,38.8315,173800.0
2011-07-14 09:40:00,56.13,56.34,56.11,56.25,81900.0,38.8315,38.9768,38.8176,38.9145,81900.0
2011-07-14 09:45:00,56.26,56.32,56.16,56.16,117800.0,38.9214,38.9629,38.8522,38.8522,117800.0
2011-07-14 09:50:00,56.15,56.38,56.1,56.38,278500.0,38.8453,39.0044,38.8107,39.0044,278500.0
2011-07-14 09:55:00,56.38,56.42,56.33,56.38,93000.0,39.0044,39.0321,38.9698,39.0044,93000.0
2011-07-14 10:00:00,56.38,56.5,56.26,56.28,204300.0,39.0044,39.0875,38.9214,38.9353,204300.0
2011-07-14 10:05:00,56.27,56.34,56.16,56.33,105800.0,38.9283,38.9768,38.8522,38.9698,105800.0
2011-07-14 10:10:00,56.32,56.37,56.31,56.32,71100.0,38.9629,38.9975,38.956,38.9629,71100.0
2011-07-14 10:15:00,56.32,56.38,56.26,56.28,47600.0,38.9629,39.0044,38.9214,38.9353,47600.0
2011-07-14 10:20:00,56.28,56.35,56.25,56.33,114800.0,38.9353,38.9837,38.9145,38.9698,114800.0
2011-07-14 10:25:00,56.33,56.39,56.29,56.32,67500.0,38.9698,39.0114,38.9422,38.9629,67500.0
2011-07-14 10:30:00,56.33,56.38,56.28,56.3,51200.0,38.9698,39.0044,38.9353,38.9491,51200.0
2011-07-14 10:35:00,56.3,56.33,56.26,56.33,38600.0,38.9491,38.9698,38.9214,38.9698,38600.0
2011-07-14 10:40:00,56.33,56.33,56.22,56.22,40500.0,38.9698,38.9698,38.8937,38.8937,40500.0
2011-07-14 10:45:00,56.21,56.24,56.15,56.17,31100.0,38.8868,38.9076,38.8453,38.8592,31100.0
2011-07-14 10:50:00,56.17,56.17,56.03,56.05,204700.0,38.8592,38.8592,38.7623,38.7761,204700.0
2011-07-14 10:55:00,56.05,56.08,55.97,55.99,114500.0,38.7761,38.7969,38.7208,38.7346,114500.0
2011-07-14 11:00:00,55.99,56.07,55.99,56.0,58200.0,38.7346,38.79,38.7346,38.7415,58200.0
2011-07-14 11:05:00,56.0,56.04,55.98,56.04,35000.0,38.7415,38.7692,38.7277,38.7692,35000.0
2011-07-14 11:10:00,56.04,56.04,55.82,55.86,153300.0,38.7692,38.7692,38.617,38.6447,153300.0
2011-07-14 11:15:00,55.86,55.98,55.86,55.96,77400.0,38.6447,38.7277,38.6447,38.7139,77400.0
2011-07-14 11:20:00,55.96,56.0,55.95,55.98,38500.0,38.7139,38.7415,38.707,38.7277,38500.0
2011-07-14 11:25:00,55.97,55.97,55.88,55.89,67600.0,38.7208,38.7208,38.6585,38.6654,67600.0
2011-07-14 11:30:00,55.89,55.92,55.81,55.87,98700.0,38.6654,38.6862,38.6101,38.6516,98700.0
2011-07-14 11:35:00,55.89,55.89,55.74,55.75,120600.0,38.6654,38.6654,38.5617,38.5686,120600.0
2011-07-14 11:40:00,55.75,55.77,55.69,55.75,77400.0,38.5686,38.5824,38.5271,38.5686,77400.0
2011-07-14 11:45:00,55.76,55.83,55.76,55.83,80100.0,38.5755,38.6239,38.5755,38.6239,80100.0
2011-07-14 11:50:00,55.83,55.84,55.76,55.81,58500.0,38.6239,38.6309,38.5755,38.6101,58500.0
2011-07-14 11:55:00,55.8,55.87,55.78,55.84,20700.0,38.6032,38.6516,38.5893,38.6309,20700.0
2011-07-14 12:00:00,55.85,55.89,55.8,55.86,50200.0,38.6378,38.6654,38.6032,38.6447,50200.0
2011-07-14 12:05:00,55.86,55.89,55.8,55.8,145500.0,38.6447,38.6654,38.6032,38.6032,145500.0
2011-07-14 12:10:00,55.8,55.84,55.76,55.84,81700.0,38.6032,38.6309,38.5755,38.6309,81700.0
2011-07-14 12:15:00,55.84,55.86,55.76,55.78,158700.0,38.6309,38.6447,38.5755,38.5893,158700.0
2011-07-14 12:20:00,55.78,55.8,55.73,55.73,33800.0,38.5893,38.6032,38.5548,38.5548,33800.0
2011-07-14 12:25:00,55.72,55.83,55.71,55.82,25500.0,38.5478,38.6239,38.5409,38.617,25500.0
2011-07-14 12:30:00,55.83,55.89,55.82,55.84,81900.0,38.6239,38.6654,38.617,38.6309,81900.0
2011-07-14 12:35:00,55.84,55.85,55.76,55.79,62200.0,38.6309,38.6378,38.5755,38.5963,62200.0
2011-07-14 12:40:00,55.79,55.82,55.77,55.78,68600.0,38.5963,38.617,38.5824,38.5893,68600.0
2011-07-14 12:45:00,55.79,55.79,55.76,55.77,64000.0,38.5963,38.5963,38.5755,38.5824,64000.0
2011-07-14 12:50:00,55.78,55.83,55.78,55.79,95200.0,38.5893,38.6239,38.5893,38.5963,95200.0
2011-07-14 12:55:00,55.8,55.81,55.7,55.71,75300.0,38.6032,38.6101,38.534,38.5409,75300.0
2011-07-14 13:00:00,55.71,55.72,55.65,55.66,135000.0,38.5409,38.5478,38.4994,38.5063,135000.0
2011-07-14 13:05:00,55.66,55.75,55.66,55.73,42400.0,38.5063,38.5686,38.5063,38.5548,42400.0
2011-07-14 13:10:00,55.73,55.74,55.66,55.66,47800.0,38.5548,38.5617,38.5063,38.5063,47800.0
2011-07-14 13:15:00,55.66,55.67,55.6,55.62,40000.0,38.5063,38.5132,38.4648,38.4787,40000.0
2011-07-14 13:20:00,55.62,55.66,55.6,55.66,71800.0,38.4787,38.5063,38.4648,38.5063,71800.0
2011-07-14 13:25:00,55.65,55.66,55.58,55.66,106600.0,38.4994,38.5063,38.451,38.5063,106600.0
2011-07-14 13:30:00,55.66,55.78,55.63,55.78,163500.0,38.5063,38.5893,38.4856,38.5893,163500.0
2011-07-14 13:35:00,55.77,55.79,55.7,55.75,125800.0,38.5824,38.5963,38.534,38.5686,125800.0
2011-07-14 13:40:00,55.75,55.8,55.72,55.75,91700.0,38.5686,38.6032,38.5478,38.5686,91700.0
2011-07-14 13:45:00,55.76,55.76,55.7,55.74,34000.0,38.5755,38.5755,38.534,38.5617,34000.0
2011-07-14 13:50:00,55.75,55.82,55.73,55.81,42000.0,38.5686,38.617,38.5548,38.6101,42000.0
2011-07-14 13:55:00,55.8,55.86,55.8,55.85,41900.0,38.6032,38.6447,38.6032,38.6378,41900.0
2011-07-14 14:00:00,55.85,55.88,55.82,55.83,117900.0,38.6378,38.6585,38.617,38.6239,117900.0
2011-07-14 14:05:00,55.83,55.83,55.79,55.8,26300.0,38.6239,38.6239,38.5963,38.6032,26300.0
2011-07-14 14:10:00,55.81,55.91,55.81,55.88,48900.0,38.6101,38.6793,38.6101,38.6585,48900.0
2011-07-14 14:15:00,55.89,55.89,55.79,55.8,37000.0,38.6654,38.6654,38.5963,38.6032,37000.0
2011-07-14 14:20:00,55.8,55.84,55.76,55.77,66000.0,38.6032,38.6309,38.5755,38.5824,66000.0
2011-07-14 14:25:00,55.77,55.77,55.67,55.7,59800.0,38.5824,38.5824,38.5132,38.534,59800.0
2011-07-14 14:30:00,55.71,55.77,55.68,55.77,36600.0,38.5409,38.5824,38.5202,38.5824,36600.0
2011-07-14 14:35:00,55.77,55.77,55.72,55.72,39000.0,38.5824,38.5824,38.5478,38.5478,39000.0
2011-07-14 14:40:00,55.73,55.8,55.73,55.8,45300.0,38.5548,38.6032,38.5548,38.6032,45300.0
2011-07-14 14:45:00,55.79,55.8,55.76,55.77,35100.0,38.5963,38.6032,38.5755,38.5824,35100.0
2011-07-14 14:50:00,55.77,55.79,55.74,55.75,20900.0,38.5824,38.5963,38.5617,38.5686,20900.0
2011-07-14 14:55:00,55.75,55.8,55.74,55.79,44900.0,38.5686,38.6032,38.5617,38.5963,44900.0
2011-07-14 15:00:00,55.8,55.82,55.76,55.76,42700.0,38.6032,38.617,38.5755,38.5755,42700.0
2011-07-14 15:05:00,55.76,55.77,55.68,55.69,39500.0,38.5755,38.5824,38.5202,38.5271,39500.0
2011-07-14 15:10:00,55.69,55.75,55.66,55.75,38600.0,38.5271,38.5686,38.5063,38.5686,38600.0
2011-07-14 15:15:00,55.75,55.75,55.69,55.74,44100.0,38.5686,38.5686,38.5271,38.5617,44100.0
2011-07-14 15:20:00,55.74,55.78,55.74,55.77,67600.0,38.5617,38.5893,38.5617,38.5824,67600.0
2011-07-14 15:25:00,55.77,55.8,55.72,55.72,112800.0,38.5824,38.6032,38.5478,38.5478,112800.0
2011-07-14 15:30:00,55.71,55.72,55.67,55.7,46600.0,38.5409,38.5478,38.5132,38.534,46600.0
2011-07-14 15:35:00,55.7,55.73,55.68,55.69,129000.0,38.534,38.5548,38.5202,38.5271,129000.0
2011-07-14 15:40:00,55.69,55.71,55.62,55.63,86900.0,38.5271,38.5409,38.4787,38.4856,86900.0
2011-07-14 15:45:00,55.62,55.67,55.58,55.61,179200.0,38.4787,38.5132,38.451,38.4717,179200.0
2011-07-14 15:50:00,55.6,55.62,55.49,55.54,350700.0,38.4648,38.4787,38.3887,38.4233,350700.0
2011-07-14 15:55:00,55.55,55.7,55.54,55.68,388900.0,38.4302,38.534,38.4233,38.5202,388900.0
2011-07-15 09:30:00,55.37,55.42,55.26,55.3,724100.0,38.3057,38.3403,38.2296,38.2573,724100.0
2011-07-15 09:35:00,55.28,55.3,55.06,55.21,142500.0,38.2434,38.2573,38.0912,38.195,142500.0
2011-07-15 09:40:00,55.22,55.26,55.07,55.08,126400.0,38.2019,38.2296,38.0982,38.1051,126400.0
2011-07-15 09:45:00,55.09,55.25,55.09,55.2,107800.0,38.112,38.2227,38.112,38.1881,107800.0
2011-07-15 09:50:00,55.21,55.22,55.04,55.07,179200.0,38.195,38.2019,38.0774,38.0982,179200.0
2011-07-15 09:55:00,55.08,55.09,54.88,55.01,239400.0,38.1051,38.112,37.9667,38.0566,239400.0
2011-07-15 10:00:00,55.01,55.34,55.0,55.34,176000.0,38.0566,38.2849,38.0497,38.2849,176000.0
2011-07-15 10:05:00,55.34,55.4,55.09,55.1,161400.0,38.2849,38.3265,38.112,38.1189,161400.0
2011-07-15 10:10:00,55.1,55.1,54.94,54.94,75000.0,38.1189,38.1189,38.0082,38.0082,75000.0
2011-07-15 10:15:00,54.94,54.95,54.87,54.88,76300.0,38.0082,38.0151,37.9598,37.9667,76300.0
2011-07-15 10:20:00,54.87,55.0,54.82,54.97,203100.0,37.9598,38.0497,37.9252,38.029,203100.0
2011-07-15 10:25:00,54.97,55.16,54.96,55.15,145600.0,38.029,38.1604,38.0221,38.1535,145600.0
2011-07-15 10:30:00,55.15,55.3,55.15,55.25,140000.0,38.1535,38.2573,38.1535,38.2227,140000.0
2011-07-15 10:35:00,55.26,55.26,55.11,55.12,80200.0,38.2296,38.2296,38.1258,38.1327,80200.0
2011-07-15 10:40:00,55.13,55.23,55.12,55.22,60700.0,38.1397,38.2088,38.1327,38.2019,60700.0
2011-07-15 10:45:00,55.22,55.29,55.2,55.25,63100.0,38.2019,38.2504,38.1881,38.2227,63100.0
2011-07-15 10:50:00,55.24,55.28,55.23,55.26,39400.0,38.2158,38.2434,38.2088,38.2296,39400.0
2011-07-15 10:55:00,55.25,55.26,55.17,55.25,34800.0,38.2227,38.2296,38.1673,38.2227,34800.0
2011-07-15 11:00:00,55.25,55.26,55.2,55.26,27000.0,38.2227,38.2296,38.1881,38.2296,27000.0
2011-07-15 11:05:00,55.26,55.31,55.26,55.29,57600.0,38.2296,38.2642,38.2296,38.2504,57600.0
2011-07-15 11:10:00,55.3,55.32,55.27,55.29,76100.0,38.2573,38.2711,38.2365,38.2504,76100.0
2011-07-15 11:15:00,55.29,55.3,55.21,55.21,43400.0,38.2504,38.2573,38.195,38.195,43400.0
2011-07-15 11:20:00,55.21,55.21,55.05,55.05,90200.0,38.195,38.195,38.0843,38.0843,90200.0
2011-07-15 11:25:00,55.05,55.06,55.02,55.04,65900.0,38.0843,38.0912,38.0636,38.0774,65900.0
2011-07-15 11:30:00,55.04,55.06,55.01,55.05,81900.0,38.0774,38.0912,38.0566,38.0843,81900.0
2011-07-15 11:35:00,55.05,55.05,55.04,55.04,27600.0,38.0843,38.0843,38.0774,38.0774,27600.0
2011-07-15 11:40:00,55.05,55.06,55.0,55.03,101100.0,38.0843,38.0912,38.0497,38.0705,101100.0
2011-07-15 11:45:00,55.03,55.04,55.0,55.03,33200.0,38.0705,38.0774,38.0497,38.0705,33200.0
2011-07-15 11:50:00,55.04,55.07,55.02,55.05,246400.0,38.0774,38.0982,38.0636,38.0843,246400.0
2011-07-15 11:55:00,55.04,55.05,55.0,55.01,140200.0,38.0774,38.0843,38.0497,38.0566,140200.0
2011-07-15 12:00:00,55.02,55.06,54.98,55.06,63200.0,38.0636,38.0912,38.0359,38.0912,63200.0
2011-07-15 12:05:00,55.05,55.07,54.98,55.01,54100.0,38.0843,38.0982,38.0359,38.0566,54100.0
2011-07-15 12:10:00,55.0,55.03,54.97,54.98,44100.0,38.0497,38.0705,38.029,38.0359,44100.0
2011-07-15 12:15:00,54.99,55.03,54.95,54.95,76400.0,38.0428,38.0705,38.0151,38.0151,76400.0
2011-07-15 12:20:00,54.95,54.98,54.92,54.92,34900.0,38.0151,38.0359,37.9944,37.9944,34900.0
2011-07-15 12:25:00,54.92,54.98,54.91,54.96,21900.0,37.9944,38.0359,37.9875,38.0221,21900.0
2011-07-15 12:30:00,54.97,54.99,54.92,54.96,56100.0,38.029,38.0428,37.9944,38.0221,56100.0
2011-07-15 12:35:00,54.96,54.97,54.92,54.93,71100.0,38.0221,38.029,37.9944,38.0013,71100.0
2011-07-15 12:40:00,54.94,54.98,54.89,54.89,21200.0,38.0082,38.0359,37.9736,37.9736,21200.0
2011-07-15 12:45:00,54.9,54.94,54.89,54.92,25300.0,37.9805,38.0082,37.9736,37.9944,25300.0
2011-07-15 12:50:00,54.92,54.94,54.91,54.93,18000.0,37.9944,38.0082,37.9875,38.0013,18000.0
2011-07-15 12:55:00,54.93,54.97,54.9,54.91,34000.0,38.0013,38.029,37.9805,37.9875,34000.0
2011-07-15 13:00:00,54.9,54.9,54.85,54.86,41600.0,37.9805,37.9805,37.946,37.9529,41600.0
2011-07-15 13:05:00,54.87,54.87,54.82,54.87,15700.0,37.9598,37.9598,37.9252,37.9598,15700.0
2011-07-15 13:10:00,54.87,54.87,54.84,54.85,13700.0,37.9598,37.9598,37.939,37.946,13700.0
2011-07-15 13:15:00,54.85,54.92,54.85,54.87,22900.0,37.946,37.9944,37.946,37.9598,22900.0
2011-07-15 13:20:00,54.87,54.88,54.87,54.88,7100.0,37.9598,37.9667,37.9598,37.9667,7100.0
2011-07-15 13:25:00,54.88,54.97,54.88,54.95,31200.0,37.9667,38.029,37.9667,38.0151,31200.0
2011-07-15 13:30:00,54.95,54.98,54.94,54.97,20000.0,38.0151,38.0359,38.0082,38.029,20000.0
2011-07-15 13:35:00,54.98,55.01,54.98,54.98,20700.0,38.0359,38.0566,38.0359,38.0359,20700.0
2011-07-15 13:40:00,54.98,54.99,54.96,54.99,30000.0,38.0359,38.0428,38.0221,38.0428,30000.0
2011-07-15 13:45:00,54.99,55.0,54.95,54.95,15400.0,38.0428,38.0497,38.0151,38.0151,15400.0
2011-07-15 13:50:00,54.95,54.98,54.94,54.98,20800.0,38.0151,38.0359,38.0082,38.0359,20800.0
2011-07-15 13:55:00,54.98,55.01,54.89,54.91,66700.0,38.0359,38.0566,37.9736,37.9875,66700.0
2011-07-15 14:00:00,54.91,54.94,54.9,54.91,19100.0,37.9875,38.0082,37.9805,37.9875,19100.0
2011-07-15 14:05:00,54.91,54.92,54.83,54.84,46100.0,37.9875,37.9944,37.9321,37.939,46100.0
2011-07-15 14:10:00,54.85,54.89,54.82,54.88,23900.0,37.946,37.9736,37.9252,37.9667,23900.0
2011-07-15 14:15:00,54.87,54.98,54.87,54.98,52700.0,37.9598,38.0359,37.9598,38.0359,52700.0
2011-07-15 14:20:00,54.98,54.98,54.92,54.93,36800.0,38.0359,38.0359,37.9944,38.0013,36800.0
2011-07-15 14:25:00,54.92,54.93,54.83,54.83,749200.0,37.9944,38.0013,37.9321,37.9321,749200.0
2011-07-15 14:30:00,54.82,54.87,54.82,54.86,62200.0,37.9252,37.9598,37.9252,37.9529,62200.0
2011-07-15 14:35:00,54.87,54.87,54.84,54.85,43200.0,37.9598,37.9598,37.939,37.946,43200.0
2011-07-15 14:40:00,54.84,54.85,54.75,54.77,175800.0,37.939,37.946,37.8768,37.8906,175800.0
2011-07-15 14:45:00,54.78,54.95,54.78,54.93,58000.0,37.8975,38.0151,37.8975,38.0013,58000.0
2011-07-15 14:50:00,54.94,54.98,54.94,54.97,44600.0,38.0082,38.0359,38.0082,38.029,44600.0
2011-07-15 14:55:00,54.97,55.01,54.97,55.01,80800.0,38.029,38.0566,38.029,38.0566,80800.0
2011-07-15 15:00:00,55.01,55.06,55.0,55.04,67700.0,38.0566,38.0912,38.0497,38.0774,67700.0
2011-07-15 15:05:00,55.04,55.06,55.0,55.05,102400.0,38.0774,38.0912,38.0497,38.0843,102400.0
2011-07-15 15:10:00,55.05,55.1,55.04,55.06,524900.0,38.0843,38.1189,38.0774,38.0912,524900.0
2011-07-15 15:15:00,55.06,55.07,55.06,55.07,33100.0,38.0912,38.0982,38.0912,38.0982,33100.0
2011-07-15 15:20:00,55.07,55.11,55.05,55.1,73500.0,38.0982,38.1258,38.0843,38.1189,73500.0
2011-07-15 15:25:00,55.1,55.11,55.06,55.09,241200.0,38.1189,38.1258,38.0912,38.112,241200.0
2011-07-15 15:30:00,55.09,55.12,55.06,55.06,511200.0,38.112,38.1327,38.0912,38.0912,511200.0
2011-07-15 15:35:00,55.07,55.07,55.01,55.05,98300.0,38.0982,38.0982,38.0566,38.0843,98300.0
2011-07-15 15:40:00,55.05,55.06,55.0,55.03,147200.0,38.0843,38.0912,38.0497,38.0705,147200.0
2011-07-15 15:45:00,55.03,55.04,55.01,55.04,182500.0,38.0705,38.0774,38.0566,38.0774,182500.0
2011-07-15 15:50:00,55.04,55.05,54.98,55.0,241900.0,38.0774,38.0843,38.0359,38.0497,241900.0
2011-07-15 15:55:00,55.0,55.04,54.99,55.04,485000.0,38.0497,38.0774,38.0428,38.0774,485000.0
2011-07-18 09:30:00,55.18,55.18,54.88,55.05,215400.0,38.1743,38.1743,37.9667,38.0843,215400.0
2011-07-18 09:35:00,55.03,55.17,55.03,55.12,272200.0,38.0705,38.1673,38.0705,38.1327,272200.0
2011-07-18 09:40:00,55.11,55.26,55.07,55.09,88600.0,38.1258,38.2296,38.0982,38.112,88600.0
2011-07-18 09:45:00,55.09,55.16,55.03,55.03,70800.0,38.112,38.1604,38.0705,38.0705,70800.0
2011-07-18 09:50:00,55.03,55.07,54.98,55.07,119400.0,38.0705,38.0982,38.0359,38.0982,119400.0
2011-07-18 09:55:00,55.06,55.1,54.96,55.08,121100.0,38.0912,38.1189,38.0221,38.1051,121100.0
2011-07-18 10:00:00,55.08,55.17,54.95,54.97,83300.0,38.1051,38.1673,38.0151,38.029,83300.0
2011-07-18 10:05:00,54.98,54.98,54.77,54.77,109500.0,38.0359,38.0359,37.8906,37.8906,109500.0
2011-07-18 10:10:00,54.77,54.96,54.75,54.8,160400.0,37.8906,38.0221,37.8768,37.9114,160400.0
2011-07-18 10:15:00,54.8,54.82,54.7,54.74,78600.0,37.9114,37.9252,37.8422,37.8699,78600.0
2011-07-18 10:20:00,54.74,54.78,54.72,54.74,59600.0,37.8699,37.8975,37.856,37.8699,59600.0
2011-07-18 10:25:00,54.74,54.77,54.67,54.76,64000.0,37.8699,37.8906,37.8214,37.8837,64000.0
2011-07-18 10:30:00,54.76,54.78,54.7,54.75,69100.0,37.8837,37.8975,37.8422,37.8768,69100.0
2011-07-18 10:35:00,54.75,54.82,54.75,54.77,205300.0,37.8768,37.9252,37.8768,37.8906,205300.0
2011-07-18 10:40:00,54.78,54.83,54.76,54.81,115600.0,37.8975,37.9321,37.8837,37.9183,115600.0
2011-07-18 10:45:00,54.81,54.82,54.78,54.78,86400.0,37.9183,37.9252,37.8975,37.8975,86400.0
2011-07-18 10:50:00,54.79,54.79,54.74,54.76,121300.0,37.9045,37.9045,37.8699,37.8837,121300.0
2011-07-18 10:55:00,54.76,54.82,54.76,54.81,75900.0,37.8837,37.9252,37.8837,37.9183,75900.0
2011-07-18 11:00:00,54.8,54.82,54.7,54.74,74300.0,37.9114,37.9252,37.8422,37.8699,74300.0
2011-07-18 11:05:00,54.73,54.77,54.72,54.77,91600.0,37.8629,37.8906,37.856,37.8906,91600.0
2011-07-18 11:10:00,54.77,54.77,54.74,54.77,39200.0,37.8906,37.8906,37.8699,37.8906,39200.0
2011-07-18 11:15:00,54.77,54.77,54.71,54.71,67100.0,37.8906,37.8906,37.8491,37.8491,67100.0
2011-07-18 11:20:00,54.71,54.73,54.71,54.71,37100.0,37.8491,37.8629,37.8491,37.8491,37100.0
2011-07-18 11:25:00,54.71,54.73,54.7,54.71,72500.0,37.8491,37.8629,37.8422,37.8491,72500.0
2011-07-18 11:30:00,54.7,54.71,54.62,54.62,57100.0,37.8422,37.8491,37.7868,37.7868,57100.0
2011-07-18 11:35:00,54.62,54.63,54.53,54.55,85700.0,37.7868,37.7938,37.7246,37.7384,85700.0
2011-07-18 11:40:00,54.54,54.55,54.42,54.44,62500.0,37.7315,37.7384,37.6485,37.6623,62500.0
2011-07-18 11:45:00,54.43,54.51,54.42,54.45,43900.0,37.6554,37.7107,37.6485,37.6692,43900.0
2011-07-18 11:50:00,54.45,54.48,54.38,54.44,77100.0,37.6692,37.69,37.6208,37.6623,77100.0
2011-07-18 11:55:00,54.44,54.46,54.39,54.39,39000.0,37.6623,37.6762,37.6277,37.6277,39000.0
2011-07-18 12:00:00,54.4,54.45,54.37,54.41,53500.0,37.6346,37.6692,37.6139,37.6416,53500.0
2011-07-18 12:05:00,54.41,54.42,54.36,54.42,54200.0,37.6416,37.6485,37.607,37.6485,54200.0
2011-07-18 12:10:00,54.42,54.52,54.42,54.51,23700.0,37.6485,37.7177,37.6485,37.7107,23700.0
2011-07-18 12:15:00,54.5,54.58,54.5,54.58,40200.0,37.7038,37.7592,37.7038,37.7592,40200.0
2011-07-18 12:20:00,54.58,54.63,54.57,54.61,25600.0,37.7592,37.7938,37.7523,37.7799,25600.0
2011-07-18 12:25:00,54.6,54.7,54.6,54.69,102200.0,37.773,37.8422,37.773,37.8353,102200.0
2011-07-18 12:30:00,54.69,54.69,54.61,54.61,22000.0,37.8353,37.8353,37.7799,37.7799,22000.0
2011-07-18 12:35:00,54.61,54.62,54.61,54.61,5300.0,37.7799,37.7868,37.7799,37.7799,5300.0
2011-07-18 12:40:00,54.61,54.68,54.57,54.59,45000.0,37.7799,37.8284,37.7523,37.7661,45000.0
2011-07-18 12:45:00,54.6,54.61,54.53,54.55,31200.0,37.773,37.7799,37.7246,37.7384,31200.0
2011-07-18 12:50:00,54.56,54.56,54.47,54.48,32000.0,37.7453,37.7453,37.6831,37.69,32000.0
2011-07-18 12:55:00,54.47,54.48,54.47,54.47,45800.0,37.6831,37.69,37.6831,37.6831,45800.0
2011-07-18 13:00:00,54.48,54.48,54.41,54.43,39100.0,37.69,37.69,37.6416,37.6554,39100.0
2011-07-18 13:05:00,54.43,54.45,54.42,54.42,120200.0,37.6554,37.6692,37.6485,37.6485,120200.0
2011-07-18 13:10:00,54.42,54.43,54.39,54.4,39500.0,37.6485,37.6554,37.6277,37.6346,39500.0
2011-07-18 13:15:00,54.4,54.4,54.33,54.33,64100.0,37.6346,37.6346,37.5862,37.5862,64100.0
2011-07-18 13:20:00,54.34,54.35,54.31,54.33,35300.0,37.5931,37.6001,37.5724,37.5862,35300.0
2011-07-18 13:25:00,54.33,54.39,54.32,54.37,26800.0,37.5862,37.6277,37.5793,37.6139,26800.0
2011-07-18 13:30:00,54.38,54.41,54.37,54.39,38600.0,37.6208,37.6416,37.6139,37.6277,38600.0
2011-07-18 13:35:00,54.38,54.41,54.37,54.4,31000.0,37.6208,37.6416,37.6139,37.6346,31000.0
2011-07-18 13:40:00,54.4,54.41,54.39,54.39,18800.0,37.6346,37.6416,37.6277,37.6277,18800.0
2011-07-18 13:45:00,54.4,54.42,54.38,54.42,69000.0,37.6346,37.6485,37.6208,37.6485,69000.0
2011-07-18 13:50:00,54.43,54.45,54.39,54.43,103100.0,37.6554,37.6692,37.6277,37.6554,103100.0
2011-07-18 13:55:00,54.44,54.45,54.42,54.42,28300.0,37.6623,37.6692,37.6485,37.6485,28300.0
2011-07-18 14:00:00,54.42,54.48,54.42,54.42,70200.0,37.6485,37.69,37.6485,37.6485,70200.0
2011-07-18 14:05:00,54.42,54.44,54.41,54.43,29000.0,37.6485,37.6623,37.6416,37.6554,29000.0
2011-07-18 14:10:00,54.43,54.44,54.4,54.43,40400.0,37.6554,37.6623,37.6346,37.6554,40400.0
2011-07-18 14:15:00,54.42,54.44,54.42,54.42,30900.0,37.6485,37.6623,37.6485,37.6485,30900.0
2011-07-18 14:20:00,54.43,54.44,54.38,54.4,26900.0,37.6554,37.6623,37.6208,37.6346,26900.0
2011-07-18 14:25:00,54.4,54.43,54.4,54.41,18500.0,37.6346,37.6554,37.6346,37.6416,18500.0
2011-07-18 14:30:00,54.4,54.47,54.39,54.46,116600.0,37.6346,37.6831,37.6277,37.6762,116600.0
2011-07-18 14:35:00,54.47,54.55,54.43,54.45,92800.0,37.6831,37.7384,37.6554,37.6692,92800.0
2011-07-18 14:40:00,54.44,54.45,54.41,54.44,39300.0,37.6623,37.6692,37.6416,37.6623,39300.0
2011-07-18 14:45:00,54.43,54.45,54.39,54.45,33200.0,37.6554,37.6692,37.6277,37.6692,33200.0
2011-07-18 14:50:00,54.45,54.46,54.41,54.45,37400.0,37.6692,37.6762,37.6416,37.6692,37400.0
2011-07-18 14:55:00,54.46,54.5,54.4,54.5,37700.0,37.6762,37.7038,37.6346,37.7038,37700.0
2011-07-18 15:00:00,54.5,54.62,54.5,54.6,60100.0,37.7038,37.7868,37.7038,37.773,60100.0
2011-07-18 15:05:00,54.6,54.6,54.54,54.54,28900.0,37.773,37.773,37.7315,37.7315,28900.0
2011-07-18 15:10:00,54.54,54.54,54.49,54.52,51700.0,37.7315,37.7315,37.6969,37.7177,51700.0
2011-07-18 15:15:00,54.52,54.57,54.5,54.57,43900.0,37.7177,37.7523,37.7038,37.7523,43900.0
2011-07-18 15:20:00,54.57,54.58,54.52,54.55,27500.0,37.7523,37.7592,37.7177,37.7384,27500.0
2011-07-18 15:25:00,54.55,54.57,54.53,54.55,30700.0,37.7384,37.7523,37.7246,37.7384,30700.0
2011-07-18 15:30:00,54.55,54.6,54.54,54.55,62600.0,37.7384,37.773,37.7315,37.7384,62600.0
2011-07-18 15:35:00,54.55,54.69,54.53,54.68,90500.0,37.7384,37.8353,37.7246,37.8284,90500.0
2011-07-18 15:40:00,54.67,54.69,54.63,54.63,89700.0,37.8214,37.8353,37.7938,37.7938,89700.0
2011-07-18 15:45:00,54.63,54.65,54.6,54.61,152700.0,37.7938,37.8076,37.773,37.7799,152700.0
2011-07-18 15:50:00,54.62,54.67,54.6,54.67,118500.0,37.7868,37.8214,37.773,37.8214,118500.0
2011-07-18 15:55:00,54.66,54.68,54.58,54.67,418000.0,37.8145,37.8284,37.7592,37.8214,418000.0
2011-07-19 09:30:00,55.01,55.27,54.87,55.24,187600.0,38.0566,38.2365,37.9598,38.2158,187600.0
2011-07-19 09:35:00,55.25,55.3,55.02,55.1,156500.0,38.2227,38.2573,38.0636,38.1189,156500.0
2011-07-19 09:40:00,55.11,55.22,55.08,55.09,87600.0,38.1258,38.2019,38.1051,38.112,87600.0
2011-07-19 09:45:00,55.1,55.17,55.09,55.1,76500.0,38.1189,38.1673,38.112,38.1189,76500.0
2011-07-19 09:50:00,55.1,55.11,55.06,55.06,60900.0,38.1189,38.1258,38.0912,38.0912,60900.0
2011-07-19 09:55:00,55.06,55.06,54.91,54.92,37000.0,38.0912,38.0912,37.9875,37.9944,37000.0
2011-07-19 10:00:00,54.93,55.04,54.87,55.04,63100.0,38.0013,38.0774,37.9598,38.0774,63100.0
2011-07-19 10:05:00,55.05,55.1,55.01,55.1,29900.0,38.0843,38.1189,38.0566,38.1189,29900.0
2011-07-19 10:10:00,55.09,55.18,55.09,55.16,46900.0,38.112,38.1743,38.112,38.1604,46900.0
2011-07-19 10:15:00,55.16,55.2,55.1,55.15,57900.0,38.1604,38.1881,38.1189,38.1535,57900.0
2011-07-19 10:20:00,55.16,55.23,55.15,55.19,54900.0,38.1604,38.2088,38.1535,38.1812,54900.0
2011-07-19 10:25:00,55.19,55.21,55.18,55.2,58000.0,38.1812,38.195,38.1743,38.1881,58000.0
2011-07-19 10:30:00,55.21,55.25,55.18,55.2,49600.0,38.195,38.2227,38.1743,38.1881,49600.0
2011-07-19 10:35:00,55.21,55.22,55.14,55.14,84600.0,38.195,38.2019,38.1466,38.1466,84600.0
2011-07-19 10:40:00,55.13,55.17,55.1,55.11,50200.0,38.1397,38.1673,38.1189,38.1258,50200.0
2011-07-19 10:45:00,55.11,55.15,55.1,55.12,33900.0,38.1258,38.1535,38.1189,38.1327,33900.0
2011-07-19 10:50:00,55.1,55.13,55.09,55.11,83000.0,38.1189,38.1397,38.112,38.1258,83000.0
2011-07-19 10:55:00,55.12,55.13,55.09,55.11,23300.0,38.1327,38.1397,38.112,38.1258,23300.0
2011-07-19 11:00:00,55.12,55.13,55.1,55.13,28400.0,38.1327,38.1397,38.1189,38.1397,28400.0
2011-07-19 11:05:00,55.12,55.13,55.06,55.1,69900.0,38.1327,38.1397,38.0912,38.1189,69900.0
2011-07-19 11:10:00,55.09,55.09,54.99,55.0,110300.0,38.112,38.112,38.0428,38.0497,110300.0
2011-07-19 11:15:00,55.01,55.04,54.98,54.99,82400.0,38.0566,38.0774,38.0359,38.0428,82400.0
2011-07-19 11:20:00,55.0,55.01,54.95,54.99,11400.0,38.0497,38.0566,38.0151,38.0428,11400.0
2011-07-19 11:25:00,54.98,55.0,54.95,54.95,20500.0,38.0359,38.0497,38.0151,38.0151,20500.0
2011-07-19 11:30:00,54.95,55.0,54.93,55.0,19300.0,38.0151,38.0497,38.0013,38.0497,19300.0
2011-07-19 11:35:00,55.0,55.0,54.9,54.92,36500.0,38.0497,38.0497,37.9805,37.9944,36500.0
2011-07-19 11:40:00,54.92,54.92,54.87,54.9,35000.0,37.9944,37.9944,37.9598,37.9805,35000.0
2011-07-19 11:45:00,54.9,54.92,54.88,54.91,19800.0,37.9805,37.9944,37.9667,37.9875,19800.0
2011-07-19 11:50:00,54.91,54.99,54.91,54.98,11900.0,37.9875,38.0428,37.9875,38.0359,11900.0
2011-07-19 11:55:00,54.99,55.01,54.93,54.99,24500.0,38.0428,38.0566,38.0013,38.0428,24500.0
2011-07-19 12:00:00,54.98,55.04,54.97,55.04,15500.0,38.0359,38.0774,38.029,38.0774,15500.0
2011-07-19 12:05:00,55.04,55.06,55.02,55.02,19700.0,38.0774,38.0912,38.0636,38.0636,19700.0
2011-07-19 12:10:00,55.02,55.04,55.01,55.04,22900.0,38.0636,38.0774,38.0566,38.0774,22900.0
2011-07-19 12:15:00,55.03,55.06,55.02,55.04,14600.0,38.0705,38.0912,38.0636,38.0774,14600.0
2011-07-19 12:20:00,55.04,55.05,55.03,55.04,16800.0,38.0774,38.0843,38.0705,38.0774,16800.0
2011-07-19 12:25:00,55.05,55.07,55.04,55.06,15300.0,38.0843,38.0982,38.0774,38.0912,15300.0
2011-07-19 12:30:00,55.07,55.16,55.06,55.15,19700.0,38.0982,38.1604,38.0912,38.1535,19700.0
2011-07-19 12:35:00,55.15,55.18,55.12,55.12,26400.0,38.1535,38.1743,38.1327,38.1327,26400.0
2011-07-19 12:40:00,55.12,55.12,55.05,55.08,27500.0,38.1327,38.1327,38.0843,38.1051,27500.0
2011-07-19 12:45:00,55.08,55.11,55.05,55.11,18100.0,38.1051,38.1258,38.0843,38.1258,18100.0
2011-07-19 12:50:00,55.1,55.13,55.1,55.12,23100.0,38.1189,38.1397,38.1189,38.1327,23100.0
2011-07-19 12:55:00,55.12,55.13,55.11,55.12,32100.0,38.1327,38.1397,38.1258,38.1327,32100.0
2011-07-19 13:00:00,55.13,55.13,55.07,55.08,45900.0,38.1397,38.1397,38.0982,38.1051,45900.0
2011-07-19 13:05:00,55.08,55.1,55.05,55.06,22000.0,38.1051,38.1189,38.0843,38.0912,22000.0
2011-07-19 13:10:00,55.06,55.08,55.01,55.05,30700.0,38.0912,38.1051,38.0566,38.0843,30700.0
2011-07-19 13:15:00,55.05,55.1,55.02,55.09,28500.0,38.0843,38.1189,38.0636,38.112,28500.0
2011-07-19 13:20:00,55.09,55.1,55.05,55.08,42200.0,38.112,38.1189,38.0843,38.1051,42200.0
2011-07-19 13:25:00,55.08,55.14,55.07,55.13,38400.0,38.1051,38.1466,38.0982,38.1397,38400.0
2011-07-19 13:30:00,55.12,55.17,55.1,55.11,32900.0,38.1327,38.1673,38.1189,38.1258,32900.0
2011-07-19 13:35:00,55.11,55.22,55.08,55.18,82700.0,38.1258,38.2019,38.1051,38.1743,82700.0
2011-07-19 13:40:00,55.18,55.28,55.15,55.28,92100.0,38.1743,38.2434,38.1535,38.2434,92100.0
2011-07-19 13:45:00,55.28,55.28,55.17,55.17,29400.0,38.2434,38.2434,38.1673,38.1673,29400.0
2011-07-19 13:50:00,55.18,55.19,55.13,55.13,18600.0,38.1743,38.1812,38.1397,38.1397,18600.0
2011-07-19 13:55:00,55.12,55.18,55.1,55.14,27700.0,38.1327,38.1743,38.1189,38.1466,27700.0
2011-07-19 14:00:00,55.14,55.18,55.1,55.12,29700.0,38.1466,38.1743,38.1189,38.1327,29700.0
2011-07-19 14:05:00,55.12,55.19,55.12,55.19,32000.0,38.1327,38.1812,38.1327,38.1812,32000.0
2011-07-19 14:10:00,55.19,55.25,55.18,55.19,65700.0,38.1812,38.2227,38.1743,38.1812,65700.0
2011-07-19 14:15:00,55.19,55.21,55.18,55.18,12900.0,38.1812,38.195,38.1743,38.1743,12900.0
2011-07-19 14:20:00,55.18,55.2,55.17,55.17,22400.0,38.1743,38.1881,38.1673,38.1673,22400.0
2011-07-19 14:25:00,55.17,55.24,55.17,55.24,25000.0,38.1673,38.2158,38.1673,38.2158,25000.0
2011-07-19 14:30:00,55.25,55.27,55.23,55.24,21700.0,38.2227,38.2365,38.2088,38.2158,21700.0
2011-07-19 14:35:00,55.23,55.27,55.22,55.22,25300.0,38.2088,38.2365,38.2019,38.2019,25300.0
2011-07-19 14:40:00,55.23,55.31,55.22,55.31,51200.0,38.2088,38.2642,38.2019,38.2642,51200.0
2011-07-19 14:45:00,55.3,55.37,55.29,55.36,45900.0,38.2573,38.3057,38.2504,38.2988,45900.0
2011-07-19 14:50:00,55.36,55.43,55.35,55.42,42300.0,38.2988,38.3472,38.2919,38.3403,42300.0
2011-07-19 14:55:00,55.41,55.49,55.41,55.45,88600.0,38.3334,38.3887,38.3334,38.361,88600.0
2011-07-19 15:00:00,55.45,55.47,55.41,55.41,56000.0,38.361,38.3749,38.3334,38.3334,56000.0
2011-07-19 15:05:00,55.42,55.43,55.4,55.4,93900.0,38.3403,38.3472,38.3265,38.3265,93900.0
2011-07-19 15:10:00,55.4,55.49,55.4,55.48,44000.0,38.3265,38.3887,38.3265,38.3818,44000.0
2011-07-19 15:15:00,55.49,55.51,55.4,55.4,63500.0,38.3887,38.4026,38.3265,38.3265,63500.0
2011-07-19 15:20:00,55.4,55.44,55.37,55.39,77200.0,38.3265,38.3541,38.3057,38.3195,77200.0
2011-07-19 15:25:00,55.38,55.38,55.31,55.33,48400.0,38.3126,38.3126,38.2642,38.278,48400.0
2011-07-19 15:30:00,55.34,55.38,55.33,55.36,53400.0,38.2849,38.3126,38.278,38.2988,53400.0
2011-07-19 15:35:00,55.35,55.41,55.35,55.39,49600.0,38.2919,38.3334,38.2919,38.3195,49600.0
2011-07-19 15:40:00,55.38,55.4,55.32,55.32,102800.0,38.3126,38.3265,38.2711,38.2711,102800.0
2011-07-19 15:45:00,55.32,55.35,55.28,55.29,105100.0,38.2711,38.2919,38.2434,38.2504,105100.0
2011-07-19 15:50:00,55.3,55.32,55.24,55.24,254600.0,38.2573,38.2711,38.2158,38.2158,254600.0
2011-07-19 15:55:00,55.24,55.28,55.23,55.25,483100.0,38.2158,38.2434,38.2088,38.2227,483100.0
2011-07-20 09:30:00,55.44,55.45,55.17,55.27,168500.0,38.3541,38.361,38.1673,38.2365,168500.0
2011-07-20 09:35:00,55.28,55.28,55.14,55.2,61900.0,38.2434,38.2434,38.1466,38.1881,61900.0
2011-07-20 09:40:00,55.2,55.41,55.18,55.37,81900.0,38.1881,38.3334,38.1743,38.3057,81900.0
2011-07-20 09:45:00,55.36,55.37,55.21,55.28,58200.0,38.2988,38.3057,38.195,38.2434,58200.0
2011-07-20 09:50:00,55.28,55.29,55.16,55.22,35100.0,38.2434,38.2504,38.1604,38.2019,35100.0
2011-07-20 09:55:00,55.21,55.27,55.21,55.26,37300.0,38.195,38.2365,38.195,38.2296,37300.0
2011-07-20 10:00:00,55.25,55.4,55.22,55.4,84000.0,38.2227,38.3265,38.2019,38.3265,84000.0
2011-07-20 10:05:00,55.39,55.42,55.25,55.25,85300.0,38.3195,38.3403,38.2227,38.2227,85300.0
2011-07-20 10:10:00,55.25,55.31,55.07,55.07,60000.0,38.2227,38.2642,38.0982,38.0982,60000.0
2011-07-20 10:15:00,55.08,55.09,54.99,55.04,67500.0,38.1051,38.112,38.0428,38.0774,67500.0
2011-07-20 10:20:00,55.05,55.1,55.0,55.09,45000.0,38.0843,38.1189,38.0497,38.112,45000.0
2011-07-20 10:25:00,55.08,55.13,55.06,55.13,39200.0,38.1051,38.1397,38.0912,38.1397,39200.0
2011-07-20 10:30:00,55.14,55.2,55.11,55.2,41800.0,38.1466,38.1881,38.1258,38.1881,41800.0
2011-07-20 10:35:00,55.19,55.21,55.18,55.19,39700.0,38.1812,38.195,38.1743,38.1812,39700.0
2011-07-20 10:40:00,55.2,55.23,55.19,55.2,39600.0,38.1881,38.2088,38.1812,38.1881,39600.0
2011-07-20 10:45:00,55.19,55.2,55.18,55.18,30800.0,38.1812,38.1881,38.1743,38.1743,30800.0
2011-07-20 10:50:00,55.19,55.19,55.12,55.12,30400.0,38.1812,38.1812,38.1327,38.1327,30400.0
2011-07-20 10:55:00,55.12,55.17,55.12,55.16,31800.0,38.1327,38.1673,38.1327,38.1604,31800.0
2011-07-20 11:00:00,55.16,55.18,55.14,55.14,23300.0,38.1604,38.1743,38.1466,38.1466,23300.0
2011-07-20 11:05:00,55.15,55.2,55.15,55.2,59400.0,38.1535,38.1881,38.1535,38.1881,59400.0
2011-07-20 11:10:00,55.2,55.2,55.17,55.2,35900.0,38.1881,38.1881,38.1673,38.1881,35900.0
2011-07-20 11:15:00,55.19,55.2,55.17,55.19,27000.0,38.1812,38.1881,38.1673,38.1812,27000.0
2011-07-20 11:20:00,55.18,55.25,55.18,55.24,46900.0,38.1743,38.2227,38.1743,38.2158,46900.0
2011-07-20 11:25:00,55.25,55.29,55.24,55.26,71400.0,38.2227,38.2504,38.2158,38.2296,71400.0
2011-07-20 11:30:00,55.25,55.26,55.16,55.21,56700.0,38.2227,38.2296,38.1604,38.195,56700.0
2011-07-20 11:35:00,55.21,55.25,55.2,55.21,33600.0,38.195,38.2227,38.1881,38.195,33600.0
2011-07-20 11:40:00,55.21,55.23,55.2,55.21,26700.0,38.195,38.2088,38.1881,38.195,26700.0
2011-07-20 11:45:00,55.22,55.22,55.18,55.19,40500.0,38.2019,38.2019,38.1743,38.1812,40500.0
2011-07-20 11:50:00,55.19,55.19,55.16,55.16,21000.0,38.1812,38.1812,38.1604,38.1604,21000.0
2011-07-20 11:55:00,55.17,55.17,55.11,55.12,44200.0,38.1673,38.1673,38.1258,38.1327,44200.0
2011-07-20 12:00:00,55.12,55.14,55.11,55.12,44700.0,38.1327,38.1466,38.1258,38.1327,44700.0
2011-07-20 12:05:00,55.11,55.12,55.07,55.12,32300.0,38.1258,38.1327,38.0982,38.1327,32300.0
2011-07-20 12:10:00,55.12,55.13,55.1,55.12,13700.0,38.1327,38.1397,38.1189,38.1327,13700.0
2011-07-20 12:15:00,55.12,55.14,55.1,55.11,35100.0,38.1327,38.1466,38.1189,38.1258,35100.0
2011-07-20 12:20:00,55.12,55.14,55.09,55.12,45300.0,38.1327,38.1466,38.112,38.1327,45300.0
2011-07-20 12:25:00,55.12,55.14,55.1,55.13,33200.0,38.1327,38.1466,38.1189,38.1397,33200.0
2011-07-20 12:30:00,55.14,55.14,55.12,55.14,25200.0,38.1466,38.1466,38.1327,38.1466,25200.0
2011-07-20 12:35:00,55.13,55.14,55.13,55.13,13100.0,38.1397,38.1466,38.1397,38.1397,13100.0
2011-07-20 12:40:00,55.14,55.17,55.13,55.17,28900.0,38.1466,38.1673,38.1397,38.1673,28900.0
2011-07-20 12:45:00,55.18,55.26,55.16,55.26,57900.0,38.1743,38.2296,38.1604,38.2296,57900.0
2011-07-20 12:50:00,55.25,55.28,55.25,55.27,20300.0,38.2227,38.2434,38.2227,38.2365,20300.0
2011-07-20 12:55:00,55.27,55.27,55.21,55.21,11000.0,38.2365,38.2365,38.195,38.195,11000.0
2011-07-20 13:00:00,55.21,55.27,55.19,55.26,29300.0,38.195,38.2365,38.1812,38.2296,29300.0
2011-07-20 13:05:00,55.26,55.31,55.26,55.3,25300.0,38.2296,38.2642,38.2296,38.2573,25300.0
2011-07-20 13:10:00,55.3,55.3,55.28,55.28,9400.0,38.2573,38.2573,38.2434,38.2434,9400.0
2011-07-20 13:15:00,55.29,55.35,55.28,55.3,18300.0,38.2504,38.2919,38.2434,38.2573,18300.0
2011-07-20 13:20:00,55.3,55.31,55.29,55.3,9600.0,38.2573,38.2642,38.2504,38.2573,9600.0
2011-07-20 13:25:00,55.29,55.3,55.27,55.29,19800.0,38.2504,38.2573,38.2365,38.2504,19800.0
2011-07-20 13:30:00,55.29,55.29,55.26,55.28,24500.0,38.2504,38.2504,38.2296,38.2434,24500.0
2011-07-20 13:35:00,55.27,55.3,55.25,55.3,39500.0,38.2365,38.2573,38.2227,38.2573,39500.0
2011-07-20 13:40:00,55.3,55.3,55.25,55.26,44200.0,38.2573,38.2573,38.2227,38.2296,44200.0
2011-07-20 13:45:00,55.26,55.3,55.25,55.29,91500.0,38.2296,38.2573,38.2227,38.2504,91500.0
2011-07-20 13:50:00,55.29,55.3,55.27,55.27,8800.0,38.2504,38.2573,38.2365,38.2365,8800.0
2011-07-20 13:55:00,55.27,55.28,55.25,55.25,23200.0,38.2365,38.2434,38.2227,38.2227,23200.0
2011-07-20 14:00:00,55.25,55.26,55.25,55.25,24400.0,38.2227,38.2296,38.2227,38.2227,24400.0
2011-07-20 14:05:00,55.25,55.26,55.18,55.18,92900.0,38.2227,38.2296,38.1743,38.1743,92900.0
2011-07-20 14:10:00,55.18,55.22,55.16,55.18,39100.0,38.1743,38.2019,38.1604,38.1743,39100.0
2011-07-20 14:15:00,55.18,55.18,55.14,55.16,25900.0,38.1743,38.1743,38.1466,38.1604,25900.0
2011-07-20 14:20:00,55.18,55.21,55.18,55.19,19200.0,38.1743,38.195,38.1743,38.1812,19200.0
2011-07-20 14:25:00,55.18,55.19,55.16,55.19,36700.0,38.1743,38.1812,38.1604,38.1812,36700.0
2011-07-20 14:30:00,55.19,55.2,55.16,55.19,46200.0,38.1812,38.1881,38.1604,38.1812,46200.0
2011-07-20 14:35:00,55.2,55.24,55.19,55.23,51600.0,38.1881,38.2158,38.1812,38.2088,51600.0
2011-07-20 14:40:00,55.24,55.27,55.21,55.21,27700.0,38.2158,38.2365,38.195,38.195,27700.0
2011-07-20 14:45:00,55.22,55.22,55.09,55.1,53600.0,38.2019,38.2019,38.112,38.1189,53600.0
2011-07-20 14:50:00,55.1,55.1,55.05,55.05,31900.0,38.1189,38.1189,38.0843,38.0843,31900.0
2011-07-20 14:55:00,55.06,55.07,54.99,55.01,55500.0,38.0912,38.0982,38.0428,38.0566,55500.0
2011-07-20 15:00:00,55.01,55.05,54.99,55.01,41700.0,38.0566,38.0843,38.0428,38.0566,41700.0
2011-07-20 15:05:00,55.01,55.05,55.0,55.05,36000.0,38.0566,38.0843,38.0497,38.0843,36000.0
2011-07-20 15:10:00,55.05,55.07,55.01,55.02,57300.0,38.0843,38.0982,38.0566,38.0636,57300.0
2011-07-20 15:15:00,55.02,55.08,55.0,55.0,43100.0,38.0636,38.1051,38.0497,38.0497,43100.0
2011-07-20 15:20:00,55.01,55.01,54.93,54.95,76600.0,38.0566,38.0566,38.0013,38.0151,76600.0
2011-07-20 15:25:00,54.95,54.95,54.93,54.95,66900.0,38.0151,38.0151,38.0013,38.0151,66900.0
2011-07-20 15:30:00,54.94,55.0,54.93,54.95,77000.0,38.0082,38.0497,38.0013,38.0151,77000.0
2011-07-20 15:35:00,54.95,54.99,54.94,54.99,37500.0,38.0151,38.0428,38.0082,38.0428,37500.0
2011-07-20 15:40:00,54.98,55.02,54.97,54.98,65900.0,38.0359,38.0636,38.029,38.0359,65900.0
2011-07-20 15:45:00,54.98,55.02,54.94,54.94,119300.0,38.0359,38.0636,38.0082,38.0082,119300.0
2011-07-20 15:50:00,54.95,55.01,54.95,55.01,114400.0,38.0151,38.0566,38.0151,38.0566,114400.0
2011-07-20 15:55:00,55.01,55.03,54.98,54.98,260600.0,38.0566,38.0705,38.0359,38.0359,260600.0
2011-07-21 09:30:00,55.33,55.41,55.02,55.26,87000.0,38.278,38.3334,38.0636,38.2296,87000.0
2011-07-21 09:35:00,55.25,55.29,55.17,55.25,56900.0,38.2227,38.2504,38.1673,38.2227,56900.0
2011-07-21 09:40:00,55.26,55.27,55.18,55.21,61800.0,38.2296,38.2365,38.1743,38.195,61800.0
2011-07-21 09:45:00,55.22,55.49,55.21,55.41,90200.0,38.2019,38.3887,38.195,38.3334,90200.0
2011-07-21 09:50:00,55.39,55.49,55.38,55.49,36800.0,38.3195,38.3887,38.3126,38.3887,36800.0
2011-07-21 09:55:00,55.49,55.54,55.46,55.52,25600.0,38.3887,38.4233,38.368,38.4095,25600.0
2011-07-21 10:00:00,55.51,55.66,55.48,55.6,86300.0,38.4026,38.5063,38.3818,38.4648,86300.0
2011-07-21 10:05:00,55.61,55.8,55.61,55.71,110200.0,38.4717,38.6032,38.4717,38.5409,110200.0
2011-07-21 10:10:00,55.71,55.85,55.69,55.83,56000.0,38.5409,38.6378,38.5271,38.6239,56000.0
2011-07-21 10:15:00,55.83,55.88,55.77,55.8,50300.0,38.6239,38.6585,38.5824,38.6032,50300.0
2011-07-21 10:20:00,55.8,55.83,55.75,55.79,68500.0,38.6032,38.6239,38.5686,38.5963,68500.0
2011-07-21 10:25:00,55.78,55.9,55.78,55.89,66100.0,38.5893,38.6724,38.5893,38.6654,66100.0
2011-07-21 10:30:00,55.88,55.92,55.82,55.82,45400.0,38.6585,38.6862,38.617,38.617,45400.0
2011-07-21 10:35:00,55.83,55.91,55.8,55.8,54000.0,38.6239,38.6793,38.6032,38.6032,54000.0
2011-07-21 10:40:00,55.81,55.9,55.81,55.83,43300.0,38.6101,38.6724,38.6101,38.6239,43300.0
2011-07-21 10:45:00,55.84,55.86,55.79,55.85,14800.0,38.6309,38.6447,38.5963,38.6378,14800.0
2011-07-21 10:50:00,55.84,55.87,55.79,55.87,20400.0,38.6309,38.6516,38.5963,38.6516,20400.0
2011-07-21 10:55:00,55.86,55.89,55.84,55.85,18400.0,38.6447,38.6654,38.6309,38.6378,18400.0
2011-07-21 11:00:00,55.84,55.9,55.82,55.84,56900.0,38.6309,38.6724,38.617,38.6309,56900.0
2011-07-21 11:05:00,55.85,55.88,55.83,55.83,31500.0,38.6378,38.6585,38.6239,38.6239,31500.0
2011-07-21 11:10:00,55.83,55.84,55.79,55.84,48200.0,38.6239,38.6309,38.5963,38.6309,48200.0
2011-07-21 11:15:00,55.83,55.83,55.74,55.75,14800.0,38.6239,38.6239,38.5617,38.5686,14800.0
2011-07-21 11:20:00,55.75,55.75,55.68,55.72,33500.0,38.5686,38.5686,38.5202,38.5478,33500.0
2011-07-21 11:25:00,55.72,55.72,55.54,55.57,84200.0,38.5478,38.5478,38.4233,38.4441,84200.0
2011-07-21 11:30:00,55.57,55.6,55.53,55.6,52700.0,38.4441,38.4648,38.4164,38.4648,52700.0
2011-07-21 11:35:00,55.59,55.6,55.54,55.54,12100.0,38.4579,38.4648,38.4233,38.4233,12100.0
2011-07-21 11:40:00,55.53,55.55,55.52,55.53,31000.0,38.4164,38.4302,38.4095,38.4164,31000.0
2011-07-21 11:45:00,55.54,55.65,55.54,55.65,93300.0,38.4233,38.4994,38.4233,38.4994,93300.0
2011-07-21 11:50:00,55.61,55.62,55.56,55.6,50900.0,38.4717,38.4787,38.4371,38.4648,50900.0
2011-07-21 11:55:00,55.6,55.7,55.6,55.68,41900.0,38.4648,38.534,38.4648,38.5202,41900.0
2011-07-21 12:00:00,55.69,55.74,55.66,55.7,74300.0,38.5271,38.5617,38.5063,38.534,74300.0
2011-07-21 12:05:00,55.7,55.73,55.7,55.71,8200.0,38.534,38.5548,38.534,38.5409,8200.0
2011-07-21 12:10:00,55.71,55.71,55.66,55.66,67400.0,38.5409,38.5409,38.5063,38.5063,67400.0
2011-07-21 12:15:00,55.67,55.67,55.59,55.59,30800.0,38.5132,38.5132,38.4579,38.4579,30800.0
2011-07-21 12:20:00,55.59,55.63,55.58,55.58,28100.0,38.4579,38.4856,38.451,38.451,28100.0
2011-07-21 12:25:00,55.59,55.65,55.58,55.65,12900.0,38.4579,38.4994,38.451,38.4994,12900.0
2011-07-21 12:30:00,55.64,55.65,55.6,55.6,11100.0,38.4925,38.4994,38.4648,38.4648,11100.0
2011-07-21 12:35:00,55.6,55.63,55.59,55.61,50900.0,38.4648,38.4856,38.4579,38.4717,50900.0
2011-07-21 12:40:00,55.62,55.71,55.62,55.7,97800.0,38.4787,38.5409,38.4787,38.534,97800.0
2011-07-21 12:45:00,55.7,55.74,55.66,55.68,102100.0,38.534,38.5617,38.5063,38.5202,102100.0
2011-07-21 12:50:00,55.69,55.69,55.58,55.63,78800.0,38.5271,38.5271,38.451,38.4856,78800.0
2011-07-21 12:55:00,55.62,55.66,55.62,55.65,57400.0,38.4787,38.5063,38.4787,38.4994,57400.0
2011-07-21 13:00:00,55.65,55.69,55.62,55.69,35700.0,38.4994,38.5271,38.4787,38.5271,35700.0
2011-07-21 13:05:00,55.68,55.7,55.64,55.69,22700.0,38.5202,38.534,38.4925,38.5271,22700.0
2011-07-21 13:10:00,55.68,55.7,55.65,55.7,27400.0,38.5202,38.534,38.4994,38.534,27400.0
2011-07-21 13:15:00,55.7,55.72,55.69,55.7,67700.0,38.534,38.5478,38.5271,38.534,67700.0
2011-07-21 13:20:00,55.7,55.71,55.68,55.7,51800.0,38.534,38.5409,38.5202,38.534,51800.0
2011-07-21 13:25:00,55.69,55.76,55.69,55.74,36300.0,38.5271,38.5755,38.5271,38.5617,36300.0
2011-07-21 13:30:00,55.75,55.76,55.73,55.73,28300.0,38.5686,38.5755,38.5548,38.5548,28300.0
2011-07-21 13:35:00,55.72,55.75,55.72,55.75,27100.0,38.5478,38.5686,38.5478,38.5686,27100.0
2011-07-21 13:40:00,55.75,55.75,55.66,55.67,19300.0,38.5686,38.5686,38.5063,38.5132,19300.0
2011-07-21 13:45:00,55.67,55.7,55.66,55.69,10600.0,38.5132,38.534,38.5063,38.5271,10600.0
2011-07-21 13:50:00,55.69,55.7,55.64,55.69,20700.0,38.5271,38.534,38.4925,38.5271,20700.0
2011-07-21 13:55:00,55.69,55.71,55.66,55.7,25300.0,38.5271,38.5409,38.5063,38.534,25300.0
2011-07-21 14:00:00,55.7,55.7,55.69,55.7,29700.0,38.534,38.534,38.5271,38.534,29700.0
2011-07-21 14:05:00,55.7,55.7,55.65,55.66,16800.0,38.534,38.534,38.4994,38.5063,16800.0
2011-07-21 14:10:00,55.67,55.68,55.65,55.66,34800.0,38.5132,38.5202,38.4994,38.5063,34800.0
2011-07-21 14:15:00,55.66,55.68,55.59,55.62,35700.0,38.5063,38.5202,38.4579,38.4787,35700.0
2011-07-21 14:20:00,55.61,55.63,55.59,55.59,30800.0,38.4717,38.4856,38.4579,38.4579,30800.0
2011-07-21 14:25:00,55.6,55.63,55.59,55.61,19000.0,38.4648,38.4856,38.4579,38.4717,19000.0
2011-07-21 14:30:00,55.62,55.7,55.6,55.69,49200.0,38.4787,38.534,38.4648,38.5271,49200.0
2011-07-21 14:35:00,55.69,55.71,55.69,55.7,49300.0,38.5271,38.5409,38.5271,38.534,49300.0
2011-07-21 14:40:00,55.69,55.73,55.68,55.72,62200.0,38.5271,38.5548,38.5202,38.5478,62200.0
2011-07-21 14:45:00,55.71,55.75,55.69,55.69,38100.0,38.5409,38.5686,38.5271,38.5271,38100.0
2011-07-21 14:50:00,55.69,55.7,55.65,55.68,43100.0,38.5271,38.534,38.4994,38.5202,43100.0
2011-07-21 14:55:00,55.68,55.69,55.62,55.64,41300.0,38.5202,38.5271,38.4787,38.4925,41300.0
2011-07-21 15:00:00,55.64,55.65,55.61,55.62,84600.0,38.4925,38.4994,38.4717,38.4787,84600.0
2011-07-21 15:05:00,55.62,55.65,55.56,55.57,82100.0,38.4787,38.4994,38.4371,38.4441,82100.0
2011-07-21 15:10:00,55.58,55.58,55.47,55.47,79300.0,38.451,38.451,38.3749,38.3749,79300.0
2011-07-21 15:15:00,55.47,55.52,55.47,55.52,94800.0,38.3749,38.4095,38.3749,38.4095,94800.0
2011-07-21 15:20:00,55.52,55.52,55.48,55.52,47500.0,38.4095,38.4095,38.3818,38.4095,47500.0
2011-07-21 15:25:00,55.51,55.55,55.48,55.54,80300.0,38.4026,38.4302,38.3818,38.4233,80300.0
2011-07-21 15:30:00,55.53,55.54,55.5,55.54,95100.0,38.4164,38.4233,38.3956,38.4233,95100.0
2011-07-21 15:35:00,55.54,55.55,55.48,55.5,88900.0,38.4233,38.4302,38.3818,38.3956,88900.0
2011-07-21 15:40:00,55.5,55.51,55.43,55.46,75500.0,38.3956,38.4026,38.3472,38.368,75500.0
2011-07-21 15:45:00,55.45,55.53,55.45,55.45,130600.0,38.361,38.4164,38.361,38.361,130600.0
2011-07-21 15:50:00,55.46,55.54,55.44,55.51,167300.0,38.368,38.4233,38.3541,38.4026,167300.0
2011-07-21 15:55:00,55.51,55.54,55.46,55.48,243100.0,38.4026,38.4233,38.368,38.3818,243100.0
2011-07-22 09:30:00,55.4,55.46,55.23,55.42,74000.0,38.3265,38.368,38.2088,38.3403,74000.0
2011-07-22 09:35:00,55.4,55.45,55.3,55.34,41900.0,38.3265,38.361,38.2573,38.2849,41900.0
2011-07-22 09:40:00,55.32,55.35,55.27,55.3,44800.0,38.2711,38.2919,38.2365,38.2573,44800.0
2011-07-22 09:45:00,55.3,55.33,55.16,55.33,72200.0,38.2573,38.278,38.1604,38.278,72200.0
2011-07-22 09:50:00,55.33,55.37,55.28,55.37,29600.0,38.278,38.3057,38.2434,38.3057,29600.0
2011-07-22 09:55:00,55.37,55.38,55.23,55.28,37500.0,38.3057,38.3126,38.2088,38.2434,37500.0
2011-07-22 10:00:00,55.28,55.36,55.19,55.29,49900.0,38.2434,38.2988,38.1812,38.2504,49900.0
2011-07-22 10:05:00,55.29,55.38,55.28,55.29,34000.0,38.2504,38.3126,38.2434,38.2504,34000.0
2011-07-22 10:10:00,55.28,55.3,55.24,55.27,23000.0,38.2434,38.2573,38.2158,38.2365,23000.0
2011-07-22 10:15:00,55.27,55.27,55.12,55.16,25000.0,38.2365,38.2365,38.1327,38.1604,25000.0
2011-07-22 10:20:00,55.15,55.18,55.06,55.07,34600.0,38.1535,38.1743,38.0912,38.0982,34600.0
2011-07-22 10:25:00,55.07,55.1,55.02,55.05,20200.0,38.0982,38.1189,38.0636,38.0843,20200.0
2011-07-22 10:30:00,55.04,55.15,55.01,55.15,21000.0,38.0774,38.1535,38.0566,38.1535,21000.0
2011-07-22 10:35:00,55.15,55.16,55.09,55.14,22000.0,38.1535,38.1604,38.112,38.1466,22000.0
2011-07-22 10:40:00,55.14,55.21,55.13,55.19,32800.0,38.1466,38.195,38.1397,38.1812,32800.0
2011-07-22 10:45:00,55.18,55.22,55.14,55.17,29000.0,38.1743,38.2019,38.1466,38.1673,29000.0
2011-07-22 10:50:00,55.16,55.2,55.1,55.12,23900.0,38.1604,38.1881,38.1189,38.1327,23900.0
2011-07-22 10:55:00,55.12,55.19,55.11,55.17,17200.0,38.1327,38.1812,38.1258,38.1673,17200.0
2011-07-22 11:00:00,55.18,55.31,55.18,55.26,41700.0,38.1743,38.2642,38.1743,38.2296,41700.0
2011-07-22 11:05:00,55.27,55.32,55.24,55.28,30000.0,38.2365,38.2711,38.2158,38.2434,30000.0
2011-07-22 11:10:00,55.29,55.3,55.22,55.24,14000.0,38.2504,38.2573,38.2019,38.2158,14000.0
2011-07-22 11:15:00,55.24,55.29,55.23,55.23,17000.0,38.2158,38.2504,38.2088,38.2088,17000.0
2011-07-22 11:20:00,55.23,55.24,55.17,55.2,25800.0,38.2088,38.2158,38.1673,38.1881,25800.0
2011-07-22 11:25:00,55.21,55.21,55.09,55.09,13000.0,38.195,38.195,38.112,38.112,13000.0
2011-07-22 11:30:00,55.09,55.13,55.08,55.09,13100.0,38.112,38.1397,38.1051,38.112,13100.0
2011-07-22 11:35:00,55.09,55.1,55.05,55.09,31000.0,38.112,38.1189,38.0843,38.112,31000.0
2011-07-22 11:40:00,55.1,55.19,55.1,55.17,18400.0,38.1189,38.1812,38.1189,38.1673,18400.0
2011-07-22 11:45:00,55.16,55.17,55.1,55.1,21900.0,38.1604,38.1673,38.1189,38.1189,21900.0
2011-07-22 11:50:00,55.11,55.13,55.05,55.07,34400.0,38.1258,38.1397,38.0843,38.0982,34400.0
2011-07-22 11:55:00,55.07,55.12,55.07,55.1,12700.0,38.0982,38.1327,38.0982,38.1189,12700.0
2011-07-22 12:00:00,55.1,55.12,55.06,55.1,26700.0,38.1189,38.1327,38.0912,38.1189,26700.0
2011-07-22 12:05:00,55.1,55.14,55.1,55.13,32300.0,38.1189,38.1466,38.1189,38.1397,32300.0
2011-07-22 12:10:00,55.13,55.2,55.11,55.2,56400.0,38.1397,38.1881,38.1258,38.1881,56400.0
2011-07-22 12:15:00,55.2,55.22,55.2,55.2,36600.0,38.1881,38.2019,38.1881,38.1881,36600.0
2011-07-22 12:20:00,55.21,55.21,55.18,55.18,18900.0,38.195,38.195,38.1743,38.1743,18900.0
2011-07-22 12:25:00,55.17,55.21,55.14,55.2,48700.0,38.1673,38.195,38.1466,38.1881,48700.0
2011-07-22 12:30:00,55.2,55.21,55.19,55.2,76900.0,38.1881,38.195,38.1812,38.1881,76900.0
2011-07-22 12:35:00,55.21,55.21,55.15,55.16,21100.0,38.195,38.195,38.1535,38.1604,21100.0
2011-07-22 12:40:00,55.17,55.21,55.16,55.18,22300.0,38.1673,38.195,38.1604,38.1743,22300.0
2011-07-22 12:45:00,55.17,55.19,55.16,55.19,14700.0,38.1673,38.1812,38.1604,38.1812,14700.0
2011-07-22 12:50:00,55.19,55.21,55.18,55.19,29200.0,38.1812,38.195,38.1743,38.1812,29200.0
2011-07-22 12:55:00,55.19,55.24,55.17,55.21,30500.0,38.1812,38.2158,38.1673,38.195,30500.0
2011-07-22 13:00:00,55.22,55.24,55.17,55.18,27300.0,38.2019,38.2158,38.1673,38.1743,27300.0
2011-07-22 13:05:00,55.18,55.19,55.12,55.18,17000.0,38.1743,38.1812,38.1327,38.1743,17000.0
2011-07-22 13:10:00,55.19,55.19,55.15,55.15,17800.0,38.1812,38.1812,38.1535,38.1535,17800.0
2011-07-22 13:15:00,55.15,55.22,55.15,55.19,23600.0,38.1535,38.2019,38.1535,38.1812,23600.0
2011-07-22 13:20:00,55.19,55.21,55.16,55.19,29100.0,38.1812,38.195,38.1604,38.1812,29100.0
2011-07-22 13:25:00,55.2,55.25,55.19,55.24,25000.0,38.1881,38.2227,38.1812,38.2158,25000.0
2011-07-22 13:30:00,55.25,55.3,55.24,55.3,14200.0,38.2227,38.2573,38.2158,38.2573,14200.0
2011-07-22 13:35:00,55.3,55.3,55.25,55.25,21100.0,38.2573,38.2573,38.2227,38.2227,21100.0
2011-07-22 13:40:00,55.26,55.27,55.22,55.23,22800.0,38.2296,38.2365,38.2019,38.2088,22800.0
2011-07-22 13:45:00,55.23,55.24,55.18,55.19,26300.0,38.2088,38.2158,38.1743,38.1812,26300.0
2011-07-22 13:50:00,55.2,55.21,55.17,55.2,26700.0,38.1881,38.195,38.1673,38.1881,26700.0
2011-07-22 13:55:00,55.2,55.24,55.2,55.23,31500.0,38.1881,38.2158,38.1881,38.2088,31500.0
2011-07-22 14:00:00,55.23,55.23,55.18,55.18,21300.0,38.2088,38.2088,38.1743,38.1743,21300.0
2011-07-22 14:05:00,55.18,55.24,55.16,55.24,33800.0,38.1743,38.2158,38.1604,38.2158,33800.0
2011-07-22 14:10:00,55.24,55.25,55.22,55.24,20200.0,38.2158,38.2227,38.2019,38.2158,20200.0
2011-07-22 14:15:00,55.24,55.24,55.15,55.2,36600.0,38.2158,38.2158,38.1535,38.1881,36600.0
2011-07-22 14:20:00,55.19,55.21,55.12,55.13,23900.0,38.1812,38.195,38.1327,38.1397,23900.0
2011-07-22 14:25:00,55.12,55.16,55.11,55.14,27900.0,38.1327,38.1604,38.1258,38.1466,27900.0
2011-07-22 14:30:00,55.15,55.2,55.15,55.2,50500.0,38.1535,38.1881,38.1535,38.1881,50500.0
2011-07-22 14:35:00,55.19,55.22,55.18,55.22,27700.0,38.1812,38.2019,38.1743,38.2019,27700.0
2011-07-22 14:40:00,55.22,55.24,55.2,55.2,19600.0,38.2019,38.2158,38.1881,38.1881,19600.0
2011-07-22 14:45:00,55.2,55.21,55.13,55.13,18800.0,38.1881,38.195,38.1397,38.1397,18800.0
2011-07-22 14:50:00,55.14,55.17,55.1,55.1,40700.0,38.1466,38.1673,38.1189,38.1189,40700.0
2011-07-22 14:55:00,55.1,55.21,55.09,55.19,57600.0,38.1189,38.195,38.112,38.1812,57600.0
2011-07-22 15:00:00,55.2,55.22,55.17,55.17,28300.0,38.1881,38.2019,38.1673,38.1673,28300.0
2011-07-22 15:05:00,55.17,55.19,55.14,55.14,23100.0,38.1673,38.1812,38.1466,38.1466,23100.0
2011-07-22 15:10:00,55.15,55.16,55.11,55.12,35900.0,38.1535,38.1604,38.1258,38.1327,35900.0
2011-07-22 15:15:00,55.12,55.16,55.12,55.16,43000.0,38.1327,38.1604,38.1327,38.1604,43000.0
2011-07-22 15:20:00,55.16,55.18,55.1,55.1,39300.0,38.1604,38.1743,38.1189,38.1189,39300.0
2011-07-22 15:25:00,55.1,55.11,55.08,55.09,46400.0,38.1189,38.1258,38.1051,38.112,46400.0
2011-07-22 15:30:00,55.09,55.12,55.07,55.08,54500.0,38.112,38.1327,38.0982,38.1051,54500.0
2011-07-22 15:35:00,55.07,55.1,55.07,55.09,39900.0,38.0982,38.1189,38.0982,38.112,39900.0
2011-07-22 15:40:00,55.09,55.15,55.08,55.14,91700.0,38.112,38.1535,38.1051,38.1466,91700.0
2011-07-22 15:45:00,55.14,55.26,55.14,55.25,95200.0,38.1466,38.2296,38.1466,38.2227,95200.0
2011-07-22 15:50:00,55.25,55.26,55.18,55.19,178500.0,38.2227,38.2296,38.1743,38.1812,178500.0
2011-07-22 15:55:00,55.18,55.24,55.18,55.22,224100.0,38.1743,38.2158,38.1743,38.2019,224100.0
2011-07-25 09:30:00,55.22,55.34,55.0,55.09,93800.0,38.2019,38.2849,38.0497,38.112,93800.0
2011-07-25 09:35:00,55.09,55.12,54.86,54.96,39800.0,38.112,38.1327,37.9529,38.0221,39800.0
2011-07-25 09:40:00,54.98,55.02,54.73,54.79,60100.0,38.0359,38.0636,37.8629,37.9045,60100.0
2011-07-25 09:45:00,54.79,54.88,54.71,54.87,59400.0,37.9045,37.9667,37.8491,37.9598,59400.0
2011-07-25 09:50:00,54.87,54.96,54.81,54.85,49500.0,37.9598,38.0221,37.9183,37.946,49500.0
2011-07-25 09:55:00,54.84,54.91,54.78,54.86,23400.0,37.939,37.9875,37.8975,37.9529,23400.0
2011-07-25 10:00:00,54.85,54.95,54.85,54.95,31600.0,37.946,38.0151,37.946,38.0151,31600.0
2011-07-25 10:05:00,54.95,55.03,54.93,54.95,57700.0,38.0151,38.0705,38.0013,38.0151,57700.0
2011-07-25 10:10:00,54.95,55.0,54.94,54.95,37700.0,38.0151,38.0497,38.0082,38.0151,37700.0
2011-07-25 10:15:00,54.95,54.98,54.93,54.98,31500.0,38.0151,38.0359,38.0013,38.0359,31500.0
2011-07-25 10:20:00,54.99,55.0,54.93,55.0,52500.0,38.0428,38.0497,38.0013,38.0497,52500.0
2011-07-25 10:25:00,55.0,55.04,55.0,55.03,55300.0,38.0497,38.0774,38.0497,38.0705,55300.0
2011-07-25 10:30:00,55.03,55.03,55.0,55.01,30500.0,38.0705,38.0705,38.0497,38.0566,30500.0
2011-07-25 10:35:00,55.01,55.04,55.0,55.03,21300.0,38.0566,38.0774,38.0497,38.0705,21300.0
2011-07-25 10:40:00,55.03,55.14,55.03,55.12,34700.0,38.0705,38.1466,38.0705,38.1327,34700.0
2011-07-25 10:45:00,55.11,55.11,55.02,55.07,36800.0,38.1258,38.1258,38.0636,38.0982,36800.0
2011-07-25 10:50:00,55.07,55.09,55.02,55.05,40300.0,38.0982,38.112,38.0636,38.0843,40300.0
2011-07-25 10:55:00,55.05,55.09,55.01,55.08,36600.0,38.0843,38.112,38.0566,38.1051,36600.0
2011-07-25 11:00:00,55.08,55.1,55.04,55.08,49400.0,38.1051,38.1189,38.0774,38.1051,49400.0
2011-07-25 11:05:00,55.08,55.09,55.06,55.08,39800.0,38.1051,38.112,38.0912,38.1051,39800.0
2011-07-25 11:10:00,55.08,55.11,55.07,55.07,50100.0,38.1051,38.1258,38.0982,38.0982,50100.0
2011-07-25 11:15:00,55.07,55.07,55.02,55.02,47200.0,38.0982,38.0982,38.0636,38.0636,47200.0
2011-07-25 11:20:00,55.03,55.08,55.0,55.08,21800.0,38.0705,38.1051,38.0497,38.1051,21800.0
2011-07-25 11:25:00,55.08,55.13,55.06,55.07,37200.0,38.1051,38.1397,38.0912,38.0982,37200.0
2011-07-25 11:30:00,55.07,55.13,55.05,55.11,17000.0,38.0982,38.1397,38.0843,38.1258,17000.0
2011-07-25 11:35:00,55.12,55.15,55.09,55.09,14800.0,38.1327,38.1535,38.112,38.112,14800.0
2011-07-25 11:40:00,55.09,55.1,55.05,55.07,14900.0,38.112,38.1189,38.0843,38.0982,14900.0
2011-07-25 11:45:00,55.08,55.13,55.07,55.08,41700.0,38.1051,38.1397,38.0982,38.1051,41700.0
2011-07-25 11:50:00,55.08,55.1,55.06,55.09,38100.0,38.1051,38.1189,38.0912,38.112,38100.0
2011-07-25 11:55:00,55.08,55.1,55.07,55.08,17700.0,38.1051,38.1189,38.0982,38.1051,17700.0
2011-07-25 12:00:00,55.08,55.08,55.0,55.01,25100.0,38.1051,38.1051,38.0497,38.0566,25100.0
2011-07-25 12:05:00,55.02,55.04,55.01,55.03,11900.0,38.0636,38.0774,38.0566,38.0705,11900.0
2011-07-25 12:10:00,55.03,55.07,55.02,55.04,23100.0,38.0705,38.0982,38.0636,38.0774,23100.0
2011-07-25 12:15:00,55.04,55.08,55.03,55.03,24300.0,38.0774,38.1051,38.0705,38.0705,24300.0
2011-07-25 12:20:00,55.02,55.09,55.02,55.09,30100.0,38.0636,38.112,38.0636,38.112,30100.0
2011-07-25 12:25:00,55.09,55.13,55.09,55.11,20700.0,38.112,38.1397,38.112,38.1258,20700.0
2011-07-25 12:30:00,55.11,55.2,55.08,55.17,76700.0,38.1258,38.1881,38.1051,38.1673,76700.0
2011-07-25 12:35:00,55.17,55.21,55.17,55.21,9800.0,38.1673,38.195,38.1673,38.195,9800.0
2011-07-25 12:40:00,55.21,55.27,55.21,55.25,18300.0,38.195,38.2365,38.195,38.2227,18300.0
2011-07-25 12:45:00,55.25,55.29,55.25,55.28,28000.0,38.2227,38.2504,38.2227,38.2434,28000.0
2011-07-25 12:50:00,55.28,55.28,55.26,55.26,12100.0,38.2434,38.2434,38.2296,38.2296,12100.0
2011-07-25 12:55:00,55.26,55.28,55.25,55.27,17100.0,38.2296,38.2434,38.2227,38.2365,17100.0
2011-07-25 13:00:00,55.26,55.32,55.25,55.31,22900.0,38.2296,38.2711,38.2227,38.2642,22900.0
2011-07-25 13:05:00,55.31,55.36,55.31,55.33,36400.0,38.2642,38.2988,38.2642,38.278,36400.0
2011-07-25 13:10:00,55.31,55.31,55.26,55.27,12800.0,38.2642,38.2642,38.2296,38.2365,12800.0
2011-07-25 13:15:00,55.27,55.29,55.24,55.27,22700.0,38.2365,38.2504,38.2158,38.2365,22700.0
2011-07-25 13:20:00,55.28,55.29,55.22,55.22,30600.0,38.2434,38.2504,38.2019,38.2019,30600.0
2011-07-25 13:25:00,55.23,55.27,55.23,55.24,18200.0,38.2088,38.2365,38.2088,38.2158,18200.0
2011-07-25 13:30:00,55.25,55.25,55.21,55.23,14100.0,38.2227,38.2227,38.195,38.2088,14100.0
2011-07-25 13:35:00,55.23,55.23,55.18,55.18,9200.0,38.2088,38.2088,38.1743,38.1743,9200.0
2011-07-25 13:40:00,55.19,55.19,55.14,55.14,7300.0,38.1812,38.1812,38.1466,38.1466,7300.0
2011-07-25 13:45:00,55.14,55.19,55.13,55.15,26200.0,38.1466,38.1812,38.1397,38.1535,26200.0
2011-07-25 13:50:00,55.14,55.14,55.1,55.11,13500.0,38.1466,38.1466,38.1189,38.1258,13500.0
2011-07-25 13:55:00,55.11,55.15,55.11,55.13,18600.0,38.1258,38.1535,38.1258,38.1397,18600.0
2011-07-25 14:00:00,55.13,55.17,55.13,55.17,17900.0,38.1397,38.1673,38.1397,38.1673,17900.0
2011-07-25 14:05:00,55.16,55.18,55.15,55.17,16700.0,38.1604,38.1743,38.1535,38.1673,16700.0
2011-07-25 14:10:00,55.18,55.22,55.16,55.16,17700.0,38.1743,38.2019,38.1604,38.1604,17700.0
2011-07-25 14:15:00,55.15,55.16,55.11,55.11,11300.0,38.1535,38.1604,38.1258,38.1258,11300.0
2011-07-25 14:20:00,55.11,55.11,55.08,55.11,24400.0,38.1258,38.1258,38.1051,38.1258,24400.0
2011-07-25 14:25:00,55.11,55.17,55.1,55.14,35100.0,38.1258,38.1673,38.1189,38.1466,35100.0
2011-07-25 14:30:00,55.15,55.15,55.11,55.11,21200.0,38.1535,38.1535,38.1258,38.1258,21200.0
2011-07-25 14:35:00,55.12,55.16,55.05,55.05,17800.0,38.1327,38.1604,38.0843,38.0843,17800.0
2011-07-25 14:40:00,55.05,55.11,55.03,55.07,53200.0,38.0843,38.1258,38.0705,38.0982,53200.0
2011-07-25 14:45:00,55.07,55.13,55.06,55.11,27600.0,38.0982,38.1397,38.0912,38.1258,27600.0
2011-07-25 14:50:00,55.12,55.13,55.08,55.08,29800.0,38.1327,38.1397,38.1051,38.1051,29800.0
2011-07-25 14:55:00,55.08,55.13,55.07,55.11,19200.0,38.1051,38.1397,38.0982,38.1258,19200.0
2011-07-25 15:00:00,55.11,55.13,55.08,55.12,62200.0,38.1258,38.1397,38.1051,38.1327,62200.0
2011-07-25 15:05:00,55.12,55.12,55.07,55.08,66700.0,38.1327,38.1327,38.0982,38.1051,66700.0
2011-07-25 15:10:00,55.07,55.09,55.03,55.05,42900.0,38.0982,38.112,38.0705,38.0843,42900.0
2011-07-25 15:15:00,55.04,55.13,55.04,55.1,44300.0,38.0774,38.1397,38.0774,38.1189,44300.0
2011-07-25 15:20:00,55.1,55.11,55.06,55.06,46800.0,38.1189,38.1258,38.0912,38.0912,46800.0
2011-07-25 15:25:00,55.06,55.07,55.0,55.03,27200.0,38.0912,38.0982,38.0497,38.0705,27200.0
2011-07-25 15:30:00,55.03,55.06,55.01,55.02,51900.0,38.0705,38.0912,38.0566,38.0636,51900.0
2011-07-25 15:35:00,55.02,55.03,54.98,54.98,70600.0,38.0636,38.0705,38.0359,38.0359,70600.0
2011-07-25 15:40:00,54.98,55.03,54.98,54.99,85100.0,38.0359,38.0705,38.0359,38.0428,85100.0
2011-07-25 15:45:00,54.99,54.99,54.92,54.94,85000.0,38.0428,38.0428,37.9944,38.0082,85000.0
2011-07-25 15:50:00,54.93,54.94,54.9,54.93,69900.0,38.0013,38.0082,37.9805,38.0013,69900.0
2011-07-25 15:55:00,54.93,54.95,54.9,54.94,181900.0,38.0013,38.0151,37.9805,38.0082,181900.0
2011-07-26 09:30:00,54.77,54.84,54.5,54.58,78200.0,37.8906,37.939,37.7038,37.7592,78200.0
2011-07-26 09:35:00,54.59,54.67,54.5,54.62,89000.0,37.7661,37.8214,37.7038,37.7868,89000.0
2011-07-26 09:40:00,54.62,54.76,54.53,54.64,62700.0,37.7868,37.8837,37.7246,37.8007,62700.0
2011-07-26 09:45:00,54.65,54.66,54.46,54.47,67900.0,37.8076,37.8145,37.6762,37.6831,67900.0
2011-07-26 09:50:00,54.47,54.55,54.42,54.51,37500.0,37.6831,37.7384,37.6485,37.7107,37500.0
2011-07-26 09:55:00,54.5,54.61,54.47,54.53,24100.0,37.7038,37.7799,37.6831,37.7246,24100.0
2011-07-26 10:00:00,54.55,54.68,54.52,54.59,90200.0,37.7384,37.8284,37.7177,37.7661,90200.0
2011-07-26 10:05:00,54.6,54.63,54.51,54.57,94200.0,37.773,37.7938,37.7107,37.7523,94200.0
2011-07-26 10:10:00,54.56,54.63,54.55,54.63,25700.0,37.7453,37.7938,37.7384,37.7938,25700.0
2011-07-26 10:15:00,54.63,54.64,54.59,54.64,139500.0,37.7938,37.8007,37.7661,37.8007,139500.0
2011-07-26 10:20:00,54.62,54.64,54.55,54.59,17400.0,37.7868,37.8007,37.7384,37.7661,17400.0
2011-07-26 10:25:00,54.59,54.61,54.53,54.59,31600.0,37.7661,37.7799,37.7246,37.7661,31600.0
2011-07-26 10:30:00,54.57,54.61,54.52,54.59,84500.0,37.7523,37.7799,37.7177,37.7661,84500.0
2011-07-26 10:35:00,54.59,54.63,54.59,54.61,55600.0,37.7661,37.7938,37.7661,37.7799,55600.0
2011-07-26 10:40:00,54.61,54.67,54.61,54.63,106500.0,37.7799,37.8214,37.7799,37.7938,106500.0
2011-07-26 10:45:00,54.63,54.7,54.63,54.66,30000.0,37.7938,37.8422,37.7938,37.8145,30000.0
2011-07-26 10:50:00,54.66,54.69,54.64,54.68,20300.0,37.8145,37.8353,37.8007,37.8284,20300.0
2011-07-26 10:55:00,54.69,54.72,54.66,54.72,34600.0,37.8353,37.856,37.8145,37.856,34600.0
2011-07-26 11:00:00,54.71,54.72,54.65,54.71,23700.0,37.8491,37.856,37.8076,37.8491,23700.0
2011-07-26 11:05:00,54.72,54.75,54.66,54.68,24000.0,37.856,37.8768,37.8145,37.8284,24000.0
2011-07-26 11:10:00,54.69,54.71,54.66,54.69,10800.0,37.8353,37.8491,37.8145,37.8353,10800.0
2011-07-26 11:15:00,54.68,54.71,54.67,54.69,31700.0,37.8284,37.8491,37.8214,37.8353,31700.0
2011-07-26 11:20:00,54.7,54.7,54.65,54.66,23500.0,37.8422,37.8422,37.8076,37.8145,23500.0
2011-07-26 11:25:00,54.65,54.66,54.62,54.62,22700.0,37.8076,37.8145,37.7868,37.7868,22700.0
2011-07-26 11:30:00,54.61,54.65,54.6,54.64,44200.0,37.7799,37.8076,37.773,37.8007,44200.0
2011-07-26 11:35:00,54.64,54.67,54.64,54.66,47400.0,37.8007,37.8214,37.8007,37.8145,47400.0
2011-07-26 11:40:00,54.66,54.67,54.65,54.66,31500.0,37.8145,37.8214,37.8076,37.8145,31500.0
2011-07-26 11:45:00,54.66,54.67,54.65,54.65,14600.0,37.8145,37.8214,37.8076,37.8076,14600.0
2011-07-26 11:50:00,54.66,54.67,54.63,54.64,15100.0,37.8145,37.8214,37.7938,37.8007,15100.0
2011-07-26 11:55:00,54.64,54.69,54.64,54.66,26300.0,37.8007,37.8353,37.8007,37.8145,26300.0
2011-07-26 12:00:00,54.66,54.67,54.63,54.66,68700.0,37.8145,37.8214,37.7938,37.8145,68700.0
2011-07-26 12:05:00,54.66,54.7,54.64,54.64,22900.0,37.8145,37.8422,37.8007,37.8007,22900.0
2011-07-26 12:10:00,54.64,54.72,54.64,54.71,28200.0,37.8007,37.856,37.8007,37.8491,28200.0
2011-07-26 12:15:00,54.7,54.73,54.68,54.7,19600.0,37.8422,37.8629,37.8284,37.8422,19600.0
2011-07-26 12:20:00,54.71,54.71,54.69,54.7,31000.0,37.8491,37.8491,37.8353,37.8422,31000.0
2011-07-26 12:25:00,54.71,54.73,54.68,54.7,16300.0,37.8491,37.8629,37.8284,37.8422,16300.0
2011-07-26 12:30:00,54.69,54.75,54.67,54.71,53900.0,37.8353,37.8768,37.8214,37.8491,53900.0
2011-07-26 12:35:00,54.72,54.75,54.71,54.74,18100.0,37.856,37.8768,37.8491,37.8699,18100.0
2011-07-26 12:40:00,54.73,54.74,54.71,54.71,12100.0,37.8629,37.8699,37.8491,37.8491,12100.0
2011-07-26 12:45:00,54.71,54.72,54.67,54.69,29800.0,37.8491,37.856,37.8214,37.8353,29800.0
2011-07-26 12:50:00,54.69,54.72,54.69,54.7,15300.0,37.8353,37.856,37.8353,37.8422,15300.0
2011-07-26 12:55:00,54.71,54.76,54.71,54.76,18300.0,37.8491,37.8837,37.8491,37.8837,18300.0
2011-07-26 13:00:00,54.76,54.77,54.73,54.75,17900.0,37.8837,37.8906,37.8629,37.8768,17900.0
2011-07-26 13:05:00,54.73,54.73,54.7,54.7,12100.0,37.8629,37.8629,37.8422,37.8422,12100.0
2011-07-26 13:10:00,54.7,54.7,54.64,54.66,17400.0,37.8422,37.8422,37.8007,37.8145,17400.0
2011-07-26 13:15:00,54.65,54.69,54.63,54.69,22000.0,37.8076,37.8353,37.7938,37.8353,22000.0
2011-07-26 13:20:00,54.68,54.69,54.63,54.67,20200.0,37.8284,37.8353,37.7938,37.8214,20200.0
2011-07-26 13:25:00,54.67,54.71,54.66,54.7,17400.0,37.8214,37.8491,37.8145,37.8422,17400.0
2011-07-26 13:30:00,54.7,54.72,54.68,54.71,19100.0,37.8422,37.856,37.8284,37.8491,19100.0
2011-07-26 13:35:00,54.7,54.71,54.69,54.71,6400.0,37.8422,37.8491,37.8353,37.8491,6400.0
2011-07-26 13:40:00,54.7,54.73,54.7,54.72,10800.0,37.8422,37.8629,37.8422,37.856,10800.0
2011-07-26 13:45:00,54.71,54.73,54.68,54.73,26000.0,37.8491,37.8629,37.8284,37.8629,26000.0
2011-07-26 13:50:00,54.72,54.77,54.72,54.75,14200.0,37.856,37.8906,37.856,37.8768,14200.0
2011-07-26 13:55:00,54.75,54.77,54.72,54.75,15400.0,37.8768,37.8906,37.856,37.8768,15400.0
2011-07-26 14:00:00,54.75,54.82,54.74,54.77,21000.0,37.8768,37.9252,37.8699,37.8906,21000.0
2011-07-26 14:05:00,54.77,54.8,54.76,54.8,17900.0,37.8906,37.9114,37.8837,37.9114,17900.0
2011-07-26 14:10:00,54.8,54.88,54.78,54.87,46600.0,37.9114,37.9667,37.8975,37.9598,46600.0
2011-07-26 14:15:00,54.86,54.92,54.85,54.91,42900.0,37.9529,37.9944,37.946,37.9875,42900.0
2011-07-26 14:20:00,54.91,54.91,54.87,54.89,37800.0,37.9875,37.9875,37.9598,37.9736,37800.0
2011-07-26 14:25:00,54.89,54.92,54.88,54.9,37600.0,37.9736,37.9944,37.9667,37.9805,37600.0
2011-07-26 14:30:00,54.89,54.93,54.88,54.93,34600.0,37.9736,38.0013,37.9667,38.0013,34600.0
2011-07-26 14:35:00,54.93,54.95,54.9,54.92,29000.0,38.0013,38.0151,37.9805,37.9944,29000.0
2011-07-26 14:40:00,54.92,54.95,54.91,54.92,41800.0,37.9944,38.0151,37.9875,37.9944,41800.0
2011-07-26 14:45:00,54.93,54.96,54.92,54.95,45900.0,38.0013,38.0221,37.9944,38.0151,45900.0
2011-07-26 14:50:00,54.94,54.99,54.94,54.96,41600.0,38.0082,38.0428,38.0082,38.0221,41600.0
2011-07-26 14:55:00,54.96,54.99,54.95,54.96,68000.0,38.0221,38.0428,38.0151,38.0221,68000.0
2011-07-26 15:00:00,54.96,55.04,54.96,55.02,153500.0,38.0221,38.0774,38.0221,38.0636,153500.0
2011-07-26 15:05:00,55.03,55.05,55.02,55.04,64700.0,38.0705,38.0843,38.0636,38.0774,64700.0
2011-07-26 15:10:00,55.03,55.06,55.01,55.06,70900.0,38.0705,38.0912,38.0566,38.0912,70900.0
2011-07-26 15:15:00,55.06,55.07,55.01,55.02,65300.0,38.0912,38.0982,38.0566,38.0636,65300.0
2011-07-26 15:20:00,55.02,55.03,54.96,54.99,31000.0,38.0636,38.0705,38.0221,38.0428,31000.0
2011-07-26 15:25:00,54.98,55.03,54.98,55.03,38300.0,38.0359,38.0705,38.0359,38.0705,38300.0
2011-07-26 15:30:00,55.02,55.03,54.93,54.94,52200.0,38.0636,38.0705,38.0013,38.0082,52200.0
2011-07-26 15:35:00,54.93,54.95,54.89,54.91,60600.0,38.0013,38.0151,37.9736,37.9875,60600.0
2011-07-26 15:40:00,54.89,54.9,54.85,54.86,93900.0,37.9736,37.9805,37.946,37.9529,93900.0
2011-07-26 15:45:00,54.86,54.86,54.75,54.76,133900.0,37.9529,37.9529,37.8768,37.8837,133900.0
2011-07-26 15:50:00,54.76,54.76,54.68,54.71,179600.0,37.8837,37.8837,37.8284,37.8491,179600.0
2011-07-26 15:55:00,54.71,54.76,54.68,54.7,557300.0,37.8491,37.8837,37.8284,37.8422,557300.0
2011-07-27 09:30:00,54.5,54.95,54.49,54.76,158500.0,37.7038,38.0151,37.6969,37.8837,158500.0
2011-07-27 09:35:00,54.76,54.76,54.54,54.6,51100.0,37.8837,37.8837,37.7315,37.773,51100.0
2011-07-27 09:40:00,54.58,54.6,54.44,54.45,47900.0,37.7592,37.773,37.6623,37.6692,47900.0
2011-07-27 09:45:00,54.45,54.6,54.41,54.59,93600.0,37.6692,37.773,37.6416,37.7661,93600.0
2011-07-27 09:50:00,54.58,54.65,54.54,54.55,67800.0,37.7592,37.8076,37.7315,37.7384,67800.0
2011-07-27 09:55:00,54.54,54.62,54.5,54.5,131700.0,37.7315,37.7868,37.7038,37.7038,131700.0
2011-07-27 10:00:00,54.51,54.53,54.4,54.41,146600.0,37.7107,37.7246,37.6346,37.6416,146600.0
2011-07-27 10:05:00,54.42,54.47,54.31,54.32,80200.0,37.6485,37.6831,37.5724,37.5793,80200.0
2011-07-27 10:10:00,54.31,54.45,54.26,54.45,57100.0,37.5724,37.6692,37.5378,37.6692,57100.0
2011-07-27 10:15:00,54.44,54.51,54.4,54.44,37800.0,37.6623,37.7107,37.6346,37.6623,37800.0
2011-07-27 10:20:00,54.43,54.47,54.33,54.34,48900.0,37.6554,37.6831,37.5862,37.5931,48900.0
2011-07-27 10:25:00,54.33,54.34,54.19,54.21,57900.0,37.5862,37.5931,37.4894,37.5032,57900.0
2011-07-27 10:30:00,54.21,54.26,54.13,54.25,112600.0,37.5032,37.5378,37.4479,37.5309,112600.0
2011-07-27 10:35:00,54.24,54.25,54.14,54.17,46900.0,37.524,37.5309,37.4548,37.4755,46900.0
2011-07-27 10:40:00,54.17,54.17,54.07,54.07,52500.0,37.4755,37.4755,37.4063,37.4063,52500.0
2011-07-27 10:45:00,54.07,54.08,54.02,54.05,60000.0,37.4063,37.4133,37.3718,37.3925,60000.0
2011-07-27 10:50:00,54.05,54.1,54.04,54.06,58700.0,37.3925,37.4271,37.3856,37.3994,58700.0
2011-07-27 10:55:00,54.06,54.2,54.05,54.16,97200.0,37.3994,37.4963,37.3925,37.4686,97200.0
2011-07-27 11:00:00,54.16,54.17,54.13,54.15,50500.0,37.4686,37.4755,37.4479,37.4617,50500.0
2011-07-27 11:05:00,54.15,54.21,54.12,54.13,37000.0,37.4617,37.5032,37.4409,37.4479,37000.0
2011-07-27 11:10:00,54.13,54.14,54.06,54.1,35100.0,37.4479,37.4548,37.3994,37.4271,35100.0
2011-07-27 11:15:00,54.1,54.16,54.09,54.11,36300.0,37.4271,37.4686,37.4202,37.434,36300.0
2011-07-27 11:20:00,54.1,54.16,54.09,54.15,24700.0,37.4271,37.4686,37.4202,37.4617,24700.0
2011-07-27 11:25:00,54.16,54.28,54.15,54.27,33000.0,37.4686,37.5516,37.4617,37.5447,33000.0
2011-07-27 11:30:00,54.28,54.32,54.23,54.23,52000.0,37.5516,37.5793,37.517,37.517,52000.0
2011-07-27 11:35:00,54.23,54.26,54.14,54.19,47600.0,37.517,37.5378,37.4548,37.4894,47600.0
2011-07-27 11:40:00,54.2,54.24,54.19,54.23,29400.0,37.4963,37.524,37.4894,37.517,29400.0
2011-07-27 11:45:00,54.23,54.28,54.21,54.26,34400.0,37.517,37.5516,37.5032,37.5378,34400.0
2011-07-27 11:50:00,54.26,54.26,54.12,54.14,40800.0,37.5378,37.5378,37.4409,37.4548,40800.0
2011-07-27 11:55:00,54.14,54.14,54.05,54.07,28300.0,37.4548,37.4548,37.3925,37.4063,28300.0
2011-07-27 12:00:00,54.07,54.08,54.05,54.06,25100.0,37.4063,37.4133,37.3925,37.3994,25100.0
2011-07-27 12:05:00,54.07,54.07,54.0,54.01,47800.0,37.4063,37.4063,37.3579,37.3648,47800.0
2011-07-27 12:10:00,54.02,54.09,54.01,54.07,25000.0,37.3718,37.4202,37.3648,37.4063,25000.0
2011-07-27 12:15:00,54.07,54.07,54.0,54.01,25900.0,37.4063,37.4063,37.3579,37.3648,25900.0
2011-07-27 12:20:00,54.01,54.02,53.91,53.94,76400.0,37.3648,37.3718,37.2957,37.3164,76400.0
2011-07-27 12:25:00,53.95,54.01,53.91,54.01,29600.0,37.3233,37.3648,37.2957,37.3648,29600.0
2011-07-27 12:30:00,54.01,54.03,53.99,54.0,24800.0,37.3648,37.3787,37.351,37.3579,24800.0
2011-07-27 12:35:00,54.01,54.04,53.99,54.04,34500.0,37.3648,37.3856,37.351,37.3856,34500.0
2011-07-27 12:40:00,54.04,54.13,54.03,54.1,24100.0,37.3856,37.4479,37.3787,37.4271,24100.0
2011-07-27 12:45:00,54.1,54.15,54.09,54.1,22200.0,37.4271,37.4617,37.4202,37.4271,22200.0
2011-07-27 12:50:00,54.1,54.16,54.09,54.1,37200.0,37.4271,37.4686,37.4202,37.4271,37200.0
2011-07-27 12:55:00,54.1,54.12,54.08,54.1,55400.0,37.4271,37.4409,37.4133,37.4271,55400.0
2011-07-27 13:00:00,54.11,54.12,54.08,54.11,30500.0,37.434,37.4409,37.4133,37.434,30500.0
2011-07-27 13:05:00,54.11,54.11,54.08,54.08,34700.0,37.434,37.434,37.4133,37.4133,34700.0
2011-07-27 13:10:00,54.08,54.08,54.01,54.02,19200.0,37.4133,37.4133,37.3648,37.3718,19200.0
2011-07-27 13:15:00,54.01,54.02,53.98,53.99,29700.0,37.3648,37.3718,37.3441,37.351,29700.0
2011-07-27 13:20:00,53.99,53.99,53.91,53.92,28100.0,37.351,37.351,37.2957,37.3026,28100.0
2011-07-27 13:25:00,53.91,53.96,53.9,53.93,27800.0,37.2957,37.3302,37.2887,37.3095,27800.0
2011-07-27 13:30:00,53.93,53.99,53.9,53.97,51400.0,37.3095,37.351,37.2887,37.3372,51400.0
2011-07-27 13:35:00,53.97,53.98,53.93,53.94,22500.0,37.3372,37.3441,37.3095,37.3164,22500.0
2011-07-27 13:40:00,53.95,54.01,53.95,54.01,32300.0,37.3233,37.3648,37.3233,37.3648,32300.0
2011-07-27 13:45:00,54.0,54.04,53.98,53.98,31300.0,37.3579,37.3856,37.3441,37.3441,31300.0
2011-07-27 13:50:00,53.99,53.99,53.96,53.99,21800.0,37.351,37.351,37.3302,37.351,21800.0
2011-07-27 13:55:00,53.99,53.99,53.96,53.98,24700.0,37.351,37.351,37.3302,37.3441,24700.0
2011-07-27 14:00:00,53.97,54.04,53.96,54.03,58700.0,37.3372,37.3856,37.3302,37.3787,58700.0
2011-07-27 14:05:00,54.03,54.03,53.99,54.01,34600.0,37.3787,37.3787,37.351,37.3648,34600.0
2011-07-27 14:10:00,54.01,54.02,53.92,53.92,51300.0,37.3648,37.3718,37.3026,37.3026,51300.0
2011-07-27 14:15:00,53.92,53.92,53.85,53.86,51400.0,37.3026,37.3026,37.2541,37.2611,51400.0
2011-07-27 14:20:00,53.86,53.87,53.83,53.86,62600.0,37.2611,37.268,37.2403,37.2611,62600.0
2011-07-27 14:25:00,53.86,53.86,53.73,53.73,75000.0,37.2611,37.2611,37.1711,37.1711,75000.0
2011-07-27 14:30:00,53.73,53.74,53.68,53.69,107300.0,37.1711,37.178,37.1365,37.1435,107300.0
2011-07-27 14:35:00,53.69,53.72,53.61,53.72,97700.0,37.1435,37.1642,37.0881,37.1642,97700.0
2011-07-27 14:40:00,53.71,53.73,53.67,53.72,96800.0,37.1573,37.1711,37.1296,37.1642,96800.0
2011-07-27 14:45:00,53.72,53.79,53.71,53.79,41600.0,37.1642,37.2126,37.1573,37.2126,41600.0
2011-07-27 14:50:00,53.79,53.83,53.75,53.77,73600.0,37.2126,37.2403,37.185,37.1988,73600.0
2011-07-27 14:55:00,53.76,53.86,53.75,53.85,78200.0,37.1919,37.2611,37.185,37.2541,78200.0
2011-07-27 15:00:00,53.85,53.89,53.82,53.83,38900.0,37.2541,37.2818,37.2334,37.2403,38900.0
2011-07-27 15:05:00,53.82,53.83,53.76,53.76,30000.0,37.2334,37.2403,37.1919,37.1919,30000.0
2011-07-27 15:10:00,53.76,53.78,53.74,53.75,54900.0,37.1919,37.2057,37.178,37.185,54900.0
2011-07-27 15:15:00,53.75,53.78,53.66,53.76,148200.0,37.185,37.2057,37.1227,37.1919,148200.0
2011-07-27 15:20:00,53.77,53.77,53.66,53.72,111300.0,37.1988,37.1988,37.1227,37.1642,111300.0
2011-07-27 15:25:00,53.72,53.78,53.72,53.77,50200.0,37.1642,37.2057,37.1642,37.1988,50200.0
2011-07-27 15:30:00,53.78,53.82,53.75,53.82,118600.0,37.2057,37.2334,37.185,37.2334,118600.0
2011-07-27 15:35:00,53.82,53.93,53.82,53.92,129100.0,37.2334,37.3095,37.2334,37.3026,129100.0
2011-07-27 15:40:00,53.93,53.94,53.9,53.94,170400.0,37.3095,37.3164,37.2887,37.3164,170400.0
2011-07-27 15:45:00,53.93,53.94,53.9,53.91,249700.0,37.3095,37.3164,37.2887,37.2957,249700.0
2011-07-27 15:50:00,53.91,53.91,53.78,53.79,485600.0,37.2957,37.2957,37.2057,37.2126,485600.0
2011-07-27 15:55:00,53.79,53.91,53.79,53.8,659400.0,37.2126,37.2957,37.2126,37.2196,659400.0
2011-07-28 09:30:00,53.64,53.75,53.51,53.62,83300.0,37.1089,37.185,37.0189,37.095,83300.0
2011-07-28 09:35:00,53.64,53.92,53.64,53.84,47300.0,37.1089,37.3026,37.1089,37.2472,47300.0
2011-07-28 09:40:00,53.84,54.0,53.83,53.96,41000.0,37.2472,37.3579,37.2403,37.3302,41000.0
2011-07-28 09:45:00,53.96,54.27,53.96,54.2,87700.0,37.3302,37.5447,37.3302,37.4963,87700.0
2011-07-28 09:50:00,54.19,54.32,54.16,54.23,58300.0,37.4894,37.5793,37.4686,37.517,58300.0
2011-07-28 09:55:00,54.22,54.24,54.09,54.21,57200.0,37.5101,37.524,37.4202,37.5032,57200.0
2011-07-28 10:00:00,54.21,54.24,54.06,54.23,68900.0,37.5032,37.524,37.3994,37.517,68900.0
2011-07-28 10:05:00,54.22,54.33,54.18,54.28,57800.0,37.5101,37.5862,37.4824,37.5516,57800.0
2011-07-28 10:10:00,54.28,54.36,54.14,54.15,59400.0,37.5516,37.607,37.4548,37.4617,59400.0
2011-07-28 10:15:00,54.14,54.17,54.11,54.14,31900.0,37.4548,37.4755,37.434,37.4548,31900.0
2011-07-28 10:20:00,54.14,54.17,54.05,54.1,43300.0,37.4548,37.4755,37.3925,37.4271,43300.0
2011-07-28 10:25:00,54.1,54.25,54.08,54.22,42900.0,37.4271,37.5309,37.4133,37.5101,42900.0
2011-07-28 10:30:00,54.22,54.22,54.06,54.08,57700.0,37.5101,37.5101,37.3994,37.4133,57700.0
2011-07-28 10:35:00,54.08,54.2,54.05,54.19,87700.0,37.4133,37.4963,37.3925,37.4894,87700.0
2011-07-28 10:40:00,54.18,54.28,54.17,54.19,69900.0,37.4824,37.5516,37.4755,37.4894,69900.0
2011-07-28 10:45:00,54.18,54.24,54.15,54.22,29900.0,37.4824,37.524,37.4617,37.5101,29900.0
2011-07-28 10:50:00,54.22,54.33,54.21,54.3,36900.0,37.5101,37.5862,37.5032,37.5655,36900.0
2011-07-28 10:55:00,54.3,54.36,54.26,54.34,44300.0,37.5655,37.607,37.5378,37.5931,44300.0
2011-07-28 11:00:00,54.34,54.41,54.3,54.41,62700.0,37.5931,37.6416,37.5655,37.6416,62700.0
2011-07-28 11:05:00,54.41,54.47,54.39,54.45,35300.0,37.6416,37.6831,37.6277,37.6692,35300.0
2011-07-28 11:10:00,54.45,54.56,54.45,54.55,57600.0,37.6692,37.7453,37.6692,37.7384,57600.0
2011-07-28 11:15:00,54.54,54.54,54.48,54.5,64200.0,37.7315,37.7315,37.69,37.7038,64200.0
2011-07-28 11:20:00,54.5,54.56,54.44,54.51,54100.0,37.7038,37.7453,37.6623,37.7107,54100.0
2011-07-28 11:25:00,54.51,54.62,54.51,54.56,60300.0,37.7107,37.7868,37.7107,37.7453,60300.0
2011-07-28 11:30:00,54.56,54.65,54.54,54.64,118300.0,37.7453,37.8076,37.7315,37.8007,118300.0
2011-07-28 11:35:00,54.64,54.64,54.53,54.53,41500.0,37.8007,37.8007,37.7246,37.7246,41500.0
2011-07-28 11:40:00,54.54,54.55,54.52,54.53,23800.0,37.7315,37.7384,37.7177,37.7246,23800.0
2011-07-28 11:45:00,54.53,54.54,54.46,54.5,25200.0,37.7246,37.7315,37.6762,37.7038,25200.0
2011-07-28 11:50:00,54.5,54.54,54.48,54.52,22800.0,37.7038,37.7315,37.69,37.7177,22800.0
2011-07-28 11:55:00,54.52,54.58,54.5,54.57,45100.0,37.7177,37.7592,37.7038,37.7523,45100.0
2011-07-28 12:00:00,54.55,54.6,54.48,54.51,66400.0,37.7384,37.773,37.69,37.7107,66400.0
2011-07-28 12:05:00,54.51,54.51,54.36,54.4,49200.0,37.7107,37.7107,37.607,37.6346,49200.0
2011-07-28 12:10:00,54.39,54.41,54.25,54.25,40000.0,37.6277,37.6416,37.5309,37.5309,40000.0
2011-07-28 12:15:00,54.26,54.28,54.19,54.19,58300.0,37.5378,37.5516,37.4894,37.4894,58300.0
2011-07-28 12:20:00,54.19,54.28,54.19,54.27,94400.0,37.4894,37.5516,37.4894,37.5447,94400.0
2011-07-28 12:25:00,54.27,54.29,54.22,54.22,36100.0,37.5447,37.5585,37.5101,37.5101,36100.0
2011-07-28 12:30:00,54.21,54.27,54.18,54.27,33000.0,37.5032,37.5447,37.4824,37.5447,33000.0
2011-07-28 12:35:00,54.26,54.28,54.21,54.27,69300.0,37.5378,37.5516,37.5032,37.5447,69300.0
2011-07-28 12:40:00,54.27,54.37,54.25,54.35,66400.0,37.5447,37.6139,37.5309,37.6001,66400.0
2011-07-28 12:45:00,54.35,54.41,54.35,54.39,45700.0,37.6001,37.6416,37.6001,37.6277,45700.0
2011-07-28 12:50:00,54.39,54.42,54.35,54.4,81900.0,37.6277,37.6485,37.6001,37.6346,81900.0
2011-07-28 12:55:00,54.41,54.44,54.37,54.37,39100.0,37.6416,37.6623,37.6139,37.6139,39100.0
2011-07-28 13:00:00,54.38,54.4,54.34,54.37,40000.0,37.6208,37.6346,37.5931,37.6139,40000.0
2011-07-28 13:05:00,54.37,54.42,54.36,54.37,45400.0,37.6139,37.6485,37.607,37.6139,45400.0
2011-07-28 13:10:00,54.37,54.43,54.35,54.38,40100.0,37.6139,37.6554,37.6001,37.6208,40100.0
2011-07-28 13:15:00,54.38,54.38,54.25,54.28,17400.0,37.6208,37.6208,37.5309,37.5516,17400.0
2011-07-28 13:20:00,54.27,54.28,54.21,54.25,36200.0,37.5447,37.5516,37.5032,37.5309,36200.0
2011-07-28 13:25:00,54.25,54.31,54.23,54.29,41300.0,37.5309,37.5724,37.517,37.5585,41300.0
2011-07-28 13:30:00,54.29,54.32,54.24,54.24,20900.0,37.5585,37.5793,37.524,37.524,20900.0
2011-07-28 13:35:00,54.25,54.29,54.25,54.28,21700.0,37.5309,37.5585,37.5309,37.5516,21700.0
2011-07-28 13:40:00,54.29,54.38,54.29,54.33,24300.0,37.5585,37.6208,37.5585,37.5862,24300.0
2011-07-28 13:45:00,54.32,54.38,54.29,54.33,28000.0,37.5793,37.6208,37.5585,37.5862,28000.0
2011-07-28 13:50:00,54.33,54.4,54.31,54.33,43800.0,37.5862,37.6346,37.5724,37.5862,43800.0
2011-07-28 13:55:00,54.33,54.35,54.31,54.31,26700.0,37.5862,37.6001,37.5724,37.5724,26700.0
2011-07-28 14:00:00,54.31,54.31,54.26,54.26,19100.0,37.5724,37.5724,37.5378,37.5378,19100.0
2011-07-28 14:05:00,54.25,54.25,54.14,54.16,192200.0,37.5309,37.5309,37.4548,37.4686,192200.0
2011-07-28 14:10:00,54.17,54.17,54.07,54.13,49600.0,37.4755,37.4755,37.4063,37.4479,49600.0
2011-07-28 14:15:00,54.12,54.16,54.08,54.12,76800.0,37.4409,37.4686,37.4133,37.4409,76800.0
2011-07-28 14:20:00,54.12,54.18,54.11,54.13,29700.0,37.4409,37.4824,37.434,37.4479,29700.0
2011-07-28 14:25:00,54.13,54.15,54.11,54.11,35900.0,37.4479,37.4617,37.434,37.434,35900.0
2011-07-28 14:30:00,54.12,54.12,54.05,54.05,79800.0,37.4409,37.4409,37.3925,37.3925,79800.0
2011-07-28 14:35:00,54.05,54.06,53.93,53.93,63300.0,37.3925,37.3994,37.3095,37.3095,63300.0
2011-07-28 14:40:00,53.93,54.0,53.9,54.0,106100.0,37.3095,37.3579,37.2887,37.3579,106100.0
2011-07-28 14:45:00,54.0,54.0,53.91,53.91,70600.0,37.3579,37.3579,37.2957,37.2957,70600.0
2011-07-28 14:50:00,53.91,53.98,53.9,53.96,82400.0,37.2957,37.3441,37.2887,37.3302,82400.0
2011-07-28 14:55:00,53.97,54.01,53.87,53.88,61800.0,37.3372,37.3648,37.268,37.2749,61800.0
2011-07-28 15:00:00,53.89,53.89,53.79,53.8,94300.0,37.2818,37.2818,37.2126,37.2196,94300.0
2011-07-28 15:05:00,53.79,53.81,53.78,53.78,62800.0,37.2126,37.2265,37.2057,37.2057,62800.0
2011-07-28 15:10:00,53.78,53.82,53.74,53.74,119400.0,37.2057,37.2334,37.178,37.178,119400.0
2011-07-28 15:15:00,53.74,53.75,53.7,53.74,93600.0,37.178,37.185,37.1504,37.178,93600.0
2011-07-28 15:20:00,53.75,53.75,53.64,53.64,61700.0,37.185,37.185,37.1089,37.1089,61700.0
2011-07-28 15:25:00,53.64,53.66,53.43,53.43,359700.0,37.1089,37.1227,36.9636,36.9636,359700.0
2011-07-28 15:30:00,53.42,53.53,53.34,53.48,309300.0,36.9567,37.0328,36.9013,36.9982,309300.0
2011-07-28 15:35:00,53.48,53.56,53.43,53.44,142500.0,36.9982,37.0535,36.9636,36.9705,142500.0
2011-07-28 15:40:00,53.44,53.5,53.33,53.37,167200.0,36.9705,37.012,36.8944,36.9221,167200.0
2011-07-28 15:45:00,53.38,53.48,53.37,53.47,191500.0,36.929,36.9982,36.9221,36.9913,191500.0
2011-07-28 15:50:00,53.48,53.51,53.39,53.47,354800.0,36.9982,37.0189,36.9359,36.9913,354800.0
2011-07-28 15:55:00,53.46,53.49,53.38,53.43,319300.0,36.9843,37.0051,36.929,36.9636,319300.0
2011-07-29 09:30:00,54.73,54.91,53.05,53.62,459100.0,37.8629,37.9875,36.7007,37.095,459100.0
2011-07-29 09:35:00,53.62,53.89,53.49,53.76,220300.0,37.095,37.2818,37.0051,37.1919,220300.0
2011-07-29 09:40:00,53.75,53.82,53.5,53.52,101800.0,37.185,37.2334,37.012,37.0258,101800.0
2011-07-29 09:45:00,53.5,53.65,53.22,53.46,221600.0,37.012,37.1158,36.8183,36.9843,221600.0
2011-07-29 09:50:00,53.45,53.47,53.25,53.25,76700.0,36.9774,36.9913,36.8391,36.8391,76700.0
2011-07-29 09:55:00,53.24,53.6,53.2,53.49,143800.0,36.8321,37.0812,36.8045,37.0051,143800.0
2011-07-29 10:00:00,53.49,53.83,53.48,53.83,165100.0,37.0051,37.2403,36.9982,37.2403,165100.0
2011-07-29 10:05:00,53.84,54.09,53.83,54.08,219400.0,37.2472,37.4202,37.2403,37.4133,219400.0
2011-07-29 10:10:00,54.08,54.09,53.62,53.83,293200.0,37.4133,37.4202,37.095,37.2403,293200.0
2011-07-29 10:15:00,53.83,53.9,53.75,53.87,88400.0,37.2403,37.2887,37.185,37.268,88400.0
2011-07-29 10:20:00,53.86,54.02,53.84,54.0,150100.0,37.2611,37.3718,37.2472,37.3579,150100.0
2011-07-29 10:25:00,54.0,54.06,53.8,53.83,104600.0,37.3579,37.3994,37.2196,37.2403,104600.0
2011-07-29 10:30:00,53.83,54.03,53.79,53.99,92100.0,37.2403,37.3787,37.2126,37.351,92100.0
2011-07-29 10:35:00,53.98,54.12,53.93,54.0,95900.0,37.3441,37.4409,37.3095,37.3579,95900.0
2011-07-29 10:40:00,54.0,54.02,53.8,53.84,52700.0,37.3579,37.3718,37.2196,37.2472,52700.0
2011-07-29 10:45:00,53.84,53.89,53.68,53.87,108100.0,37.2472,37.2818,37.1365,37.268,108100.0
2011-07-29 10:50:00,53.88,54.08,53.86,54.05,139800.0,37.2749,37.4133,37.2611,37.3925,139800.0
2011-07-29 10:55:00,54.04,54.32,54.04,54.29,144500.0,37.3856,37.5793,37.3856,37.5585,144500.0
2011-07-29 11:00:00,54.28,54.37,54.24,54.35,106900.0,37.5516,37.6139,37.524,37.6001,106900.0
2011-07-29 11:05:00,54.34,54.52,54.32,54.4,280900.0,37.5931,37.7177,37.5793,37.6346,280900.0
2011-07-29 11:10:00,54.4,54.5,54.26,54.33,138100.0,37.6346,37.7038,37.5378,37.5862,138100.0
2011-07-29 11:15:00,54.33,54.47,54.32,54.46,106800.0,37.5862,37.6831,37.5793,37.6762,106800.0
2011-07-29 11:20:00,54.46,54.46,54.36,54.38,40300.0,37.6762,37.6762,37.607,37.6208,40300.0
2011-07-29 11:25:00,54.37,54.41,54.32,54.33,63500.0,37.6139,37.6416,37.5793,37.5862,63500.0
2011-07-29 11:30:00,54.33,54.36,54.23,54.24,56800.0,37.5862,37.607,37.517,37.524,56800.0
2011-07-29 11:35:00,54.23,54.24,54.14,54.2,80600.0,37.517,37.524,37.4548,37.4963,80600.0
2011-07-29 11:40:00,54.2,54.32,54.18,54.27,42400.0,37.4963,37.5793,37.4824,37.5447,42400.0
2011-07-29 11:45:00,54.28,54.34,54.24,54.25,36300.0,37.5516,37.5931,37.524,37.5309,36300.0
2011-07-29 11:50:00,54.24,54.32,54.24,54.29,84400.0,37.524,37.5793,37.524,37.5585,84400.0
2011-07-29 11:55:00,54.3,54.35,54.29,54.34,43200.0,37.5655,37.6001,37.5585,37.5931,43200.0
2011-07-29 12:00:00,54.34,54.39,54.33,54.36,62000.0,37.5931,37.6277,37.5862,37.607,62000.0
2011-07-29 12:05:00,54.35,54.36,54.25,54.29,114200.0,37.6001,37.607,37.5309,37.5585,114200.0
2011-07-29 12:10:00,54.29,54.29,54.2,54.21,21300.0,37.5585,37.5585,37.4963,37.5032,21300.0
2011-07-29 12:15:00,54.21,54.24,54.2,54.23,19500.0,37.5032,37.524,37.4963,37.517,19500.0
2011-07-29 12:20:00,54.23,54.24,54.1,54.12,39800.0,37.517,37.524,37.4271,37.4409,39800.0
2011-07-29 12:25:00,54.13,54.2,54.11,54.12,30700.0,37.4479,37.4963,37.434,37.4409,30700.0
2011-07-29 12:30:00,54.12,54.16,54.07,54.07,33400.0,37.4409,37.4686,37.4063,37.4063,33400.0
2011-07-29 12:35:00,54.06,54.17,54.06,54.11,63500.0,37.3994,37.4755,37.3994,37.434,63500.0
2011-07-29 12:40:00,54.11,54.11,54.06,54.09,27600.0,37.434,37.434,37.3994,37.4202,27600.0
2011-07-29 12:45:00,54.08,54.09,54.0,54.03,56400.0,37.4133,37.4202,37.3579,37.3787,56400.0
2011-07-29 12:50:00,54.04,54.07,54.03,54.03,57500.0,37.3856,37.4063,37.3787,37.3787,57500.0
2011-07-29 12:55:00,54.05,54.09,54.01,54.08,66700.0,37.3925,37.4202,37.3648,37.4133,66700.0
2011-07-29 13:00:00,54.08,54.1,54.03,54.04,31100.0,37.4133,37.4271,37.3787,37.3856,31100.0
2011-07-29 13:05:00,54.03,54.1,54.02,54.08,42100.0,37.3787,37.4271,37.3718,37.4133,42100.0
2011-07-29 13:10:00,54.1,54.17,54.07,54.15,70200.0,37.4271,37.4755,37.4063,37.4617,70200.0
2011-07-29 13:15:00,54.15,54.15,54.11,54.11,18400.0,37.4617,37.4617,37.434,37.434,18400.0
2011-07-29 13:20:00,54.11,54.24,54.11,54.22,49900.0,37.434,37.524,37.434,37.5101,49900.0
2011-07-29 13:25:00,54.21,54.25,54.19,54.24,69400.0,37.5032,37.5309,37.4894,37.524,69400.0
2011-07-29 13:30:00,54.24,54.3,54.21,54.29,71100.0,37.524,37.5655,37.5032,37.5585,71100.0
2011-07-29 13:35:00,54.28,54.41,54.28,54.4,67500.0,37.5516,37.6416,37.5516,37.6346,67500.0
2011-07-29 13:40:00,54.41,54.47,54.4,54.43,95200.0,37.6416,37.6831,37.6346,37.6554,95200.0
2011-07-29 13:45:00,54.44,54.58,54.43,54.57,59600.0,37.6623,37.7592,37.6554,37.7523,59600.0
2011-07-29 13:50:00,54.56,54.59,54.43,54.43,71800.0,37.7453,37.7661,37.6554,37.6554,71800.0
2011-07-29 13:55:00,54.42,54.43,54.39,54.42,48000.0,37.6485,37.6554,37.6277,37.6485,48000.0
2011-07-29 14:00:00,54.42,54.46,54.36,54.42,65600.0,37.6485,37.6762,37.607,37.6485,65600.0
2011-07-29 14:05:00,54.42,54.49,54.42,54.43,68200.0,37.6485,37.6969,37.6485,37.6554,68200.0
2011-07-29 14:10:00,54.43,54.44,54.37,54.38,66000.0,37.6554,37.6623,37.6139,37.6208,66000.0
2011-07-29 14:15:00,54.39,54.41,54.38,54.38,43700.0,37.6277,37.6416,37.6208,37.6208,43700.0
2011-07-29 14:20:00,54.39,54.45,54.34,54.42,63500.0,37.6277,37.6692,37.5931,37.6485,63500.0
2011-07-29 14:25:00,54.42,54.48,54.42,54.45,32100.0,37.6485,37.69,37.6485,37.6692,32100.0
2011-07-29 14:30:00,54.45,54.48,54.44,54.48,48400.0,37.6692,37.69,37.6623,37.69,48400.0
2011-07-29 14:35:00,54.48,54.63,54.47,54.62,88400.0,37.69,37.7938,37.6831,37.7868,88400.0
2011-07-29 14:40:00,54.61,54.74,54.55,54.6,186700.0,37.7799,37.8699,37.7384,37.773,186700.0
2011-07-29 14:45:00,54.61,54.67,54.57,54.63,64200.0,37.7799,37.8214,37.7523,37.7938,64200.0
2011-07-29 14:50:00,54.64,54.71,54.63,54.71,55500.0,37.8007,37.8491,37.7938,37.8491,55500.0
2011-07-29 14:55:00,54.71,54.77,54.7,54.7,97200.0,37.8491,37.8906,37.8422,37.8422,97200.0
2011-07-29 15:00:00,54.7,54.83,54.7,54.78,188800.0,37.8422,37.9321,37.8422,37.8975,188800.0
2011-07-29 15:05:00,54.78,54.86,54.78,54.85,111900.0,37.8975,37.9529,37.8975,37.946,111900.0
2011-07-29 15:10:00,54.85,54.97,54.85,54.95,193600.0,37.946,38.029,37.946,38.0151,193600.0
2011-07-29 15:15:00,54.95,55.2,54.94,55.13,207100.0,38.0151,38.1881,38.0082,38.1397,207100.0
2011-07-29 15:20:00,55.13,55.15,55.05,55.06,107900.0,38.1397,38.1535,38.0843,38.0912,107900.0
2011-07-29 15:25:00,55.06,55.08,54.97,55.08,112000.0,38.0912,38.1051,38.029,38.1051,112000.0
2011-07-29 15:30:00,55.07,55.09,54.98,55.0,191000.0,38.0982,38.112,38.0359,38.0497,191000.0
2011-07-29 15:35:00,55.0,55.05,54.99,55.03,140200.0,38.0497,38.0843,38.0428,38.0705,140200.0
2011-07-29 15:40:00,55.04,55.15,55.0,55.0,179700.0,38.0774,38.1535,38.0497,38.0497,179700.0
2011-07-29 15:45:00,55.0,55.0,54.73,54.75,274700.0,38.0497,38.0497,37.8629,37.8768,274700.0
2011-07-29 15:50:00,54.75,54.81,54.74,54.79,258500.0,37.8768,37.9183,37.8699,37.9045,258500.0
2011-07-29 15:55:00,54.79,54.86,54.69,54.69,483500.0,37.9045,37.9529,37.8353,37.8353,483500.0
2011-08-01 09:30:00,55.02,55.28,55.01,55.05,343700.0,38.0636,38.2434,38.0566,38.0843,343700.0
2011-08-01 09:35:00,55.05,55.1,55.03,55.1,171600.0,38.0843,38.1189,38.0705,38.1189,171600.0
2011-08-01 09:40:00,55.1,55.12,54.92,54.96,149000.0,38.1189,38.1327,37.9944,38.0221,149000.0
2011-08-01 09:45:00,54.97,54.97,54.67,54.73,146400.0,38.029,38.029,37.8214,37.8629,146400.0
2011-08-01 09:50:00,54.72,54.78,54.51,54.55,186900.0,37.856,37.8975,37.7107,37.7384,186900.0
2011-08-01 09:55:00,54.55,54.58,54.54,54.55,68300.0,37.7384,37.7592,37.7315,37.7384,68300.0
2011-08-01 10:00:00,54.55,54.55,54.0,54.06,399400.0,37.7384,37.7384,37.3579,37.3994,399400.0
2011-08-01 10:05:00,54.05,54.39,54.04,54.35,104100.0,37.3925,37.6277,37.3856,37.6001,104100.0
2011-08-01 10:10:00,54.35,54.39,54.11,54.23,152900.0,37.6001,37.6277,37.434,37.517,152900.0
2011-08-01 10:15:00,54.22,54.26,54.02,54.03,68900.0,37.5101,37.5378,37.3718,37.3787,68900.0
2011-08-01 10:20:00,54.04,54.1,53.85,53.9,144100.0,37.3856,37.4271,37.2541,37.2887,144100.0
2011-08-01 10:25:00,53.9,53.93,53.72,53.76,159700.0,37.2887,37.3095,37.1642,37.1919,159700.0
2011-08-01 10:30:00,53.78,53.89,53.7,53.78,176500.0,37.2057,37.2818,37.1504,37.2057,176500.0
2011-08-01 10:35:00,53.79,53.84,53.74,53.77,173500.0,37.2126,37.2472,37.178,37.1988,173500.0
2011-08-01 10:40:00,53.78,53.83,53.77,53.8,77200.0,37.2057,37.2403,37.1988,37.2196,77200.0
2011-08-01 10:45:00,53.8,53.89,53.78,53.85,104300.0,37.2196,37.2818,37.2057,37.2541,104300.0
2011-08-01 10:50:00,53.85,53.95,53.84,53.86,45600.0,37.2541,37.3233,37.2472,37.2611,45600.0
2011-08-01 10:55:00,53.86,53.89,53.79,53.82,52100.0,37.2611,37.2818,37.2126,37.2334,52100.0
2011-08-01 11:00:00,53.82,53.84,53.66,53.67,151900.0,37.2334,37.2472,37.1227,37.1296,151900.0
2011-08-01 11:05:00,53.67,53.67,53.5,53.54,210000.0,37.1296,37.1296,37.012,37.0397,210000.0
2011-08-01 11:10:00,53.56,53.63,53.42,53.45,134200.0,37.0535,37.1019,36.9567,36.9774,134200.0
2011-08-01 11:15:00,53.45,53.45,53.38,53.4,105100.0,36.9774,36.9774,36.929,36.9428,105100.0
2011-08-01 11:20:00,53.41,53.54,53.41,53.52,47600.0,36.9497,37.0397,36.9497,37.0258,47600.0
2011-08-01 11:25:00,53.52,53.6,53.51,53.55,56200.0,37.0258,37.0812,37.0189,37.0466,56200.0
2011-08-01 11:30:00,53.55,53.57,53.36,53.36,102600.0,37.0466,37.0604,36.9152,36.9152,102600.0
2011-08-01 11:35:00,53.36,53.39,53.14,53.21,137000.0,36.9152,36.9359,36.763,36.8114,137000.0
2011-08-01 11:40:00,53.22,53.25,53.15,53.16,47300.0,36.8183,36.8391,36.7699,36.7768,47300.0
2011-08-01 11:45:00,53.17,53.24,53.16,53.23,81500.0,36.7837,36.8321,36.7768,36.8252,81500.0
2011-08-01 11:50:00,53.24,53.3,53.21,53.24,42700.0,36.8321,36.8736,36.8114,36.8321,42700.0
2011-08-01 11:55:00,53.25,53.27,53.11,53.17,70500.0,36.8391,36.8529,36.7422,36.7837,70500.0
2011-08-01 12:00:00,53.16,53.32,53.16,53.32,71000.0,36.7768,36.8875,36.7768,36.8875,71000.0
2011-08-01 12:05:00,53.32,53.35,53.27,53.3,124900.0,36.8875,36.9082,36.8529,36.8736,124900.0
2011-08-01 12:10:00,53.3,53.37,53.16,53.18,75000.0,36.8736,36.9221,36.7768,36.7906,75000.0
2011-08-01 12:15:00,53.18,53.21,53.05,53.14,93100.0,36.7906,36.8114,36.7007,36.763,93100.0
2011-08-01 12:20:00,53.15,53.2,53.08,53.09,35600.0,36.7699,36.8045,36.7214,36.7284,35600.0
2011-08-01 12:25:00,53.09,53.21,53.09,53.21,111900.0,36.7284,36.8114,36.7284,36.8114,111900.0
2011-08-01 12:30:00,53.21,53.28,53.14,53.15,96800.0,36.8114,36.8598,36.763,36.7699,96800.0
2011-08-01 12:35:00,53.16,53.16,53.12,53.13,47700.0,36.7768,36.7768,36.7491,36.756,47700.0
2011-08-01 12:40:00,53.12,53.15,53.05,53.11,50300.0,36.7491,36.7699,36.7007,36.7422,50300.0
2011-08-01 12:45:00,53.11,53.18,53.08,53.17,69500.0,36.7422,36.7906,36.7214,36.7837,69500.0
2011-08-01 12:50:00,53.18,53.27,53.16,53.27,46600.0,36.7906,36.8529,36.7768,36.8529,46600.0
2011-08-01 12:55:00,53.25,53.29,53.24,53.27,42100.0,36.8391,36.8667,36.8321,36.8529,42100.0
2011-08-01 13:00:00,53.27,53.3,53.26,53.28,45300.0,36.8529,36.8736,36.846,36.8598,45300.0
2011-08-01 13:05:00,53.28,53.31,53.25,53.26,70200.0,36.8598,36.8806,36.8391,36.846,70200.0
2011-08-01 13:10:00,53.26,53.27,53.25,53.25,24400.0,36.846,36.8529,36.8391,36.8391,24400.0
2011-08-01 13:15:00,53.26,53.31,53.24,53.3,33800.0,36.846,36.8806,36.8321,36.8736,33800.0
2011-08-01 13:20:00,53.31,53.37,53.28,53.36,53700.0,36.8806,36.9221,36.8598,36.9152,53700.0
2011-08-01 13:25:00,53.36,53.38,53.32,53.35,39500.0,36.9152,36.929,36.8875,36.9082,39500.0
2011-08-01 13:30:00,53.35,53.43,53.35,53.41,69000.0,36.9082,36.9636,36.9082,36.9497,69000.0
2011-08-01 13:35:00,53.41,53.49,53.41,53.48,71100.0,36.9497,37.0051,36.9497,36.9982,71100.0
2011-08-01 13:40:00,53.48,53.54,53.47,53.47,51800.0,36.9982,37.0397,36.9913,36.9913,51800.0
2011-08-01 13:45:00,53.47,53.54,53.47,53.51,61500.0,36.9913,37.0397,36.9913,37.0189,61500.0
2011-08-01 13:50:00,53.51,53.57,53.51,53.53,38000.0,37.0189,37.0604,37.0189,37.0328,38000.0
2011-08-01 13:55:00,53.54,53.54,53.49,53.5,26200.0,37.0397,37.0397,37.0051,37.012,26200.0
2011-08-01 14:00:00,53.5,53.5,53.42,53.43,87400.0,37.012,37.012,36.9567,36.9636,87400.0
2011-08-01 14:05:00,53.42,53.43,53.34,53.35,54300.0,36.9567,36.9636,36.9013,36.9082,54300.0
2011-08-01 14:10:00,53.35,53.39,53.29,53.31,45200.0,36.9082,36.9359,36.8667,36.8806,45200.0
2011-08-01 14:15:00,53.32,53.35,53.29,53.29,38100.0,36.8875,36.9082,36.8667,36.8667,38100.0
2011-08-01 14:20:00,53.29,53.32,53.28,53.31,42900.0,36.8667,36.8875,36.8598,36.8806,42900.0
2011-08-01 14:25:00,53.31,53.35,53.31,53.33,64000.0,36.8806,36.9082,36.8806,36.8944,64000.0
2011-08-01 14:30:00,53.33,53.49,53.33,53.47,99100.0,36.8944,37.0051,36.8944,36.9913,99100.0
2011-08-01 14:35:00,53.48,53.51,53.46,53.49,51100.0,36.9982,37.0189,36.9843,37.0051,51100.0
2011-08-01 14:40:00,53.49,53.55,53.49,53.51,84300.0,37.0051,37.0466,37.0051,37.0189,84300.0
2011-08-01 14:45:00,53.51,53.62,53.51,53.57,60400.0,37.0189,37.095,37.0189,37.0604,60400.0
2011-08-01 14:50:00,53.57,53.64,53.52,53.63,39900.0,37.0604,37.1089,37.0258,37.1019,39900.0
2011-08-01 14:55:00,53.62,53.71,53.61,53.66,139000.0,37.095,37.1573,37.0881,37.1227,139000.0
2011-08-01 15:00:00,53.66,53.76,53.65,53.74,89800.0,37.1227,37.1919,37.1158,37.178,89800.0
2011-08-01 15:05:00,53.73,53.76,53.73,53.76,78400.0,37.1711,37.1919,37.1711,37.1919,78400.0
2011-08-01 15:10:00,53.75,53.76,53.75,53.76,55500.0,37.185,37.1919,37.185,37.1919,55500.0
2011-08-01 15:15:00,53.76,53.78,53.69,53.71,110100.0,37.1919,37.2057,37.1435,37.1573,110100.0
2011-08-01 15:20:00,53.71,53.76,53.69,53.74,73500.0,37.1573,37.1919,37.1435,37.178,73500.0
2011-08-01 15:25:00,53.74,53.82,53.74,53.77,64200.0,37.178,37.2334,37.178,37.1988,64200.0
2011-08-01 15:30:00,53.77,53.78,53.7,53.71,133000.0,37.1988,37.2057,37.1504,37.1573,133000.0
2011-08-01 15:35:00,53.71,53.87,53.65,53.86,153500.0,37.1573,37.268,37.1158,37.2611,153500.0
2011-08-01 15:40:00,53.86,53.95,53.8,53.9,294600.0,37.2611,37.3233,37.2196,37.2887,294600.0
2011-08-01 15:45:00,53.89,53.98,53.83,53.92,179800.0,37.2818,37.3441,37.2403,37.3026,179800.0
2011-08-01 15:50:00,53.92,53.92,53.68,53.72,230300.0,37.3026,37.3026,37.1365,37.1642,230300.0
2011-08-01 15:55:00,53.72,53.81,53.68,53.75,494500.0,37.1642,37.2265,37.1365,37.185,494500.0
2011-08-02 09:30:00,53.39,53.75,53.39,53.72,108800.0,36.9359,37.185,36.9359,37.1642,108800.0
2011-08-02 09:35:00,53.73,53.9,53.73,53.82,70700.0,37.1711,37.2887,37.1711,37.2334,70700.0
2011-08-02 09:40:00,53.87,53.95,53.84,53.84,42300.0,37.268,37.3233,37.2472,37.2472,42300.0
2011-08-02 09:45:00,53.84,54.04,53.82,54.0,58800.0,37.2472,37.3856,37.2334,37.3579,58800.0
2011-08-02 09:50:00,54.0,54.03,53.9,53.93,85100.0,37.3579,37.3787,37.2887,37.3095,85100.0
2011-08-02 09:55:00,53.93,54.07,53.92,53.97,177200.0,37.3095,37.4063,37.3026,37.3372,177200.0
2011-08-02 10:00:00,53.96,54.04,53.96,54.0,95300.0,37.3302,37.3856,37.3302,37.3579,95300.0
2011-08-02 10:05:00,54.0,54.01,53.92,53.92,121600.0,37.3579,37.3648,37.3026,37.3026,121600.0
2011-08-02 10:10:00,53.91,54.1,53.9,54.05,161000.0,37.2957,37.4271,37.2887,37.3925,161000.0
2011-08-02 10:15:00,54.05,54.05,54.0,54.05,87800.0,37.3925,37.3925,37.3579,37.3925,87800.0
2011-08-02 10:20:00,54.05,54.25,54.05,54.22,170900.0,37.3925,37.5309,37.3925,37.5101,170900.0
2011-08-02 10:25:00,54.22,54.23,54.12,54.16,52900.0,37.5101,37.517,37.4409,37.4686,52900.0
2011-08-02 10:30:00,54.15,54.16,54.06,54.06,91800.0,37.4617,37.4686,37.3994,37.3994,91800.0
2011-08-02 10:35:00,54.07,54.14,54.05,54.12,118000.0,37.4063,37.4548,37.3925,37.4409,118000.0
2011-08-02 10:40:00,54.11,54.21,54.08,54.21,84100.0,37.434,37.5032,37.4133,37.5032,84100.0
2011-08-02 10:45:00,54.2,54.2,54.0,54.0,99400.0,37.4963,37.4963,37.3579,37.3579,99400.0
2011-08-02 10:50:00,54.01,54.04,53.95,53.95,46900.0,37.3648,37.3856,37.3233,37.3233,46900.0
2011-08-02 10:55:00,53.95,54.01,53.92,53.96,167900.0,37.3233,37.3648,37.3026,37.3302,167900.0
2011-08-02 11:00:00,53.97,53.98,53.85,53.92,149900.0,37.3372,37.3441,37.2541,37.3026,149900.0
2011-08-02 11:05:00,53.91,53.99,53.88,53.89,43900.0,37.2957,37.351,37.2749,37.2818,43900.0
2011-08-02 11:10:00,53.89,53.89,53.74,53.8,77400.0,37.2818,37.2818,37.178,37.2196,77400.0
2011-08-02 11:15:00,53.79,53.81,53.74,53.78,43900.0,37.2126,37.2265,37.178,37.2057,43900.0
2011-08-02 11:20:00,53.78,53.82,53.76,53.82,43000.0,37.2057,37.2334,37.1919,37.2334,43000.0
2011-08-02 11:25:00,53.82,53.86,53.81,53.85,32900.0,37.2334,37.2611,37.2265,37.2541,32900.0
2011-08-02 11:30:00,53.85,53.86,53.79,53.79,55200.0,37.2541,37.2611,37.2126,37.2126,55200.0
2011-08-02 11:35:00,53.8,53.87,53.8,53.84,51900.0,37.2196,37.268,37.2196,37.2472,51900.0
2011-08-02 11:40:00,53.83,53.84,53.78,53.78,48500.0,37.2403,37.2472,37.2057,37.2057,48500.0
2011-08-02 11:45:00,53.78,53.82,53.75,53.81,61400.0,37.2057,37.2334,37.185,37.2265,61400.0
2011-08-02 11:50:00,53.82,53.9,53.81,53.85,73400.0,37.2334,37.2887,37.2265,37.2541,73400.0
2011-08-02 11:55:00,53.86,53.88,53.81,53.86,107400.0,37.2611,37.2749,37.2265,37.2611,107400.0
2011-08-02 12:00:00,53.87,53.88,53.84,53.85,59200.0,37.268,37.2749,37.2472,37.2541,59200.0
2011-08-02 12:05:00,53.85,53.95,53.84,53.94,58000.0,37.2541,37.3233,37.2472,37.3164,58000.0
2011-08-02 12:10:00,53.93,53.93,53.84,53.86,41600.0,37.3095,37.3095,37.2472,37.2611,41600.0
2011-08-02 12:15:00,53.86,53.95,53.85,53.94,22100.0,37.2611,37.3233,37.2541,37.3164,22100.0
2011-08-02 12:20:00,53.93,53.96,53.89,53.92,50800.0,37.3095,37.3302,37.2818,37.3026,50800.0
2011-08-02 12:25:00,53.92,53.92,53.9,53.91,10000.0,37.3026,37.3026,37.2887,37.2957,10000.0
2011-08-02 12:30:00,53.91,53.91,53.84,53.88,104300.0,37.2957,37.2957,37.2472,37.2749,104300.0
2011-08-02 12:35:00,53.88,53.9,53.83,53.89,88700.0,37.2749,37.2887,37.2403,37.2818,88700.0
2011-08-02 12:40:00,53.91,53.97,53.87,53.88,30400.0,37.2957,37.3372,37.268,37.2749,30400.0
2011-08-02 12:45:00,53.87,53.89,53.76,53.8,124700.0,37.268,37.2818,37.1919,37.2196,124700.0
2011-08-02 12:50:00,53.79,53.82,53.74,53.78,88800.0,37.2126,37.2334,37.178,37.2057,88800.0
2011-08-02 12:55:00,53.78,53.8,53.74,53.77,42100.0,37.2057,37.2196,37.178,37.1988,42100.0
2011-08-02 13:00:00,53.78,53.87,53.75,53.84,47100.0,37.2057,37.268,37.185,37.2472,47100.0
2011-08-02 13:05:00,53.83,53.9,53.79,53.86,39100.0,37.2403,37.2887,37.2126,37.2611,39100.0
2011-08-02 13:10:00,53.86,53.88,53.83,53.85,87100.0,37.2611,37.2749,37.2403,37.2541,87100.0
2011-08-02 13:15:00,53.85,53.95,53.82,53.93,28100.0,37.2541,37.3233,37.2334,37.3095,28100.0
2011-08-02 13:20:00,53.93,53.95,53.88,53.88,32800.0,37.3095,37.3233,37.2749,37.2749,32800.0
2011-08-02 13:25:00,53.89,53.91,53.84,53.86,18700.0,37.2818,37.2957,37.2472,37.2611,18700.0
2011-08-02 13:30:00,53.86,53.86,53.8,53.82,45200.0,37.2611,37.2611,37.2196,37.2334,45200.0
2011-08-02 13:35:00,53.82,53.83,53.63,53.68,136600.0,37.2334,37.2403,37.1019,37.1365,136600.0
2011-08-02 13:40:00,53.69,53.72,53.68,53.69,60300.0,37.1435,37.1642,37.1365,37.1435,60300.0
2011-08-02 13:45:00,53.68,53.74,53.65,53.7,57700.0,37.1365,37.178,37.1158,37.1504,57700.0
2011-08-02 13:50:00,53.71,53.71,53.67,53.69,69800.0,37.1573,37.1573,37.1296,37.1435,69800.0
2011-08-02 13:55:00,53.69,53.7,53.54,53.57,145800.0,37.1435,37.1504,37.0397,37.0604,145800.0
2011-08-02 14:00:00,53.57,53.66,53.56,53.64,78400.0,37.0604,37.1227,37.0535,37.1089,78400.0
2011-08-02 14:05:00,53.66,53.69,53.6,53.61,44800.0,37.1227,37.1435,37.0812,37.0881,44800.0
2011-08-02 14:10:00,53.61,53.72,53.61,53.7,48300.0,37.0881,37.1642,37.0881,37.1504,48300.0
2011-08-02 14:15:00,53.71,53.8,53.7,53.77,37300.0,37.1573,37.2196,37.1504,37.1988,37300.0
2011-08-02 14:20:00,53.78,53.85,53.77,53.81,57800.0,37.2057,37.2541,37.1988,37.2265,57800.0
2011-08-02 14:25:00,53.81,53.82,53.72,53.73,28300.0,37.2265,37.2334,37.1642,37.1711,28300.0
2011-08-02 14:30:00,53.72,53.73,53.65,53.7,43100.0,37.1642,37.1711,37.1158,37.1504,43100.0
2011-08-02 14:35:00,53.7,53.72,53.7,53.71,25300.0,37.1504,37.1642,37.1504,37.1573,25300.0
2011-08-02 14:40:00,53.71,53.72,53.71,53.71,47800.0,37.1573,37.1642,37.1573,37.1573,47800.0
2011-08-02 14:45:00,53.71,53.76,53.71,53.76,36700.0,37.1573,37.1919,37.1573,37.1919,36700.0
2011-08-02 14:50:00,53.75,53.84,53.73,53.83,56700.0,37.185,37.2472,37.1711,37.2403,56700.0
2011-08-02 14:55:00,53.83,53.91,53.82,53.87,53600.0,37.2403,37.2957,37.2334,37.268,53600.0
2011-08-02 15:00:00,53.86,53.89,53.82,53.85,69600.0,37.2611,37.2818,37.2334,37.2541,69600.0
2011-08-02 15:05:00,53.85,53.9,53.84,53.84,63500.0,37.2541,37.2887,37.2472,37.2472,63500.0
2011-08-02 15:10:00,53.84,53.85,53.8,53.8,168100.0,37.2472,37.2541,37.2196,37.2196,168100.0
2011-08-02 15:15:00,53.8,53.89,53.76,53.76,101200.0,37.2196,37.2818,37.1919,37.1919,101200.0
2011-08-02 15:20:00,53.77,53.77,53.65,53.7,157400.0,37.1988,37.1988,37.1158,37.1504,157400.0
2011-08-02 15:25:00,53.69,53.69,53.58,53.65,153200.0,37.1435,37.1435,37.0674,37.1158,153200.0
2011-08-02 15:30:00,53.65,53.67,53.59,53.64,107100.0,37.1158,37.1296,37.0743,37.1089,107100.0
2011-08-02 15:35:00,53.64,53.65,53.56,53.57,123700.0,37.1089,37.1158,37.0535,37.0604,123700.0
2011-08-02 15:40:00,53.57,53.6,53.42,53.5,264300.0,37.0604,37.0812,36.9567,37.012,264300.0
2011-08-02 15:45:00,53.51,53.62,53.49,53.51,144000.0,37.0189,37.095,37.0051,37.0189,144000.0
2011-08-02 15:50:00,53.5,53.51,53.36,53.41,225700.0,37.012,37.0189,36.9152,36.9497,225700.0
2011-08-02 15:55:00,53.41,53.43,53.21,53.32,449000.0,36.9497,36.9636,36.8114,36.8875,449000.0
2011-08-03 09:30:00,53.26,53.42,53.12,53.38,159300.0,36.846,36.9567,36.7491,36.929,159300.0
2011-08-03 09:35:00,53.38,53.43,53.3,53.34,88700.0,36.929,36.9636,36.8736,36.9013,88700.0
2011-08-03 09:40:00,53.34,53.37,53.3,53.32,82700.0,36.9013,36.9221,36.8736,36.8875,82700.0
2011-08-03 09:45:00,53.32,53.34,53.25,53.27,193900.0,36.8875,36.9013,36.8391,36.8529,193900.0
2011-08-03 09:50:00,53.26,53.29,53.18,53.22,100700.0,36.846,36.8667,36.7906,36.8183,100700.0
2011-08-03 09:55:00,53.23,53.23,53.14,53.15,79500.0,36.8252,36.8252,36.763,36.7699,79500.0
2011-08-03 10:00:00,53.16,53.28,53.13,53.23,97400.0,36.7768,36.8598,36.756,36.8252,97400.0
2011-08-03 10:05:00,53.22,53.22,53.1,53.17,91900.0,36.8183,36.8183,36.7353,36.7837,91900.0
2011-08-03 10:10:00,53.16,53.19,53.15,53.18,78600.0,36.7768,36.7975,36.7699,36.7906,78600.0
2011-08-03 10:15:00,53.18,53.19,52.97,53.0,189400.0,36.7906,36.7975,36.6454,36.6661,189400.0
2011-08-03 10:20:00,53.01,53.01,52.8,52.83,103300.0,36.673,36.673,36.5277,36.5485,103300.0
2011-08-03 10:25:00,52.83,52.85,52.67,52.81,174500.0,36.5485,36.5623,36.4378,36.5347,174500.0
2011-08-03 10:30:00,52.81,52.83,52.59,52.59,196000.0,36.5347,36.5485,36.3825,36.3825,196000.0
2011-08-03 10:35:00,52.59,52.69,52.4,52.49,180500.0,36.3825,36.4516,36.251,36.3133,180500.0
2011-08-03 10:40:00,52.49,52.58,52.37,52.45,143700.0,36.3133,36.3755,36.2303,36.2856,143700.0
2011-08-03 10:45:00,52.43,52.5,52.35,52.47,100200.0,36.2718,36.3202,36.2164,36.2994,100200.0
2011-08-03 10:50:00,52.46,52.59,52.41,52.57,111100.0,36.2925,36.3825,36.2579,36.3686,111100.0
2011-08-03 10:55:00,52.56,52.68,52.51,52.68,73100.0,36.3617,36.4447,36.3271,36.4447,73100.0
2011-08-03 11:00:00,52.66,52.77,52.62,52.65,104100.0,36.4309,36.507,36.4032,36.424,104100.0
2011-08-03 11:05:00,52.65,52.68,52.53,52.55,77800.0,36.424,36.4447,36.341,36.3548,77800.0
2011-08-03 11:10:00,52.55,52.72,52.54,52.7,139100.0,36.3548,36.4724,36.3479,36.4586,139100.0
2011-08-03 11:15:00,52.7,52.97,52.66,52.95,123600.0,36.4586,36.6454,36.4309,36.6315,123600.0
2011-08-03 11:20:00,52.95,52.95,52.82,52.83,56500.0,36.6315,36.6315,36.5416,36.5485,56500.0
2011-08-03 11:25:00,52.84,52.88,52.79,52.84,59400.0,36.5554,36.5831,36.5208,36.5554,59400.0
2011-08-03 11:30:00,52.84,52.86,52.69,52.71,61200.0,36.5554,36.5693,36.4516,36.4655,61200.0
2011-08-03 11:35:00,52.7,52.74,52.66,52.7,97800.0,36.4586,36.4862,36.4309,36.4586,97800.0
2011-08-03 11:40:00,52.7,52.71,52.55,52.63,77700.0,36.4586,36.4655,36.3548,36.4101,77700.0
2011-08-03 11:45:00,52.62,52.63,52.53,52.61,41500.0,36.4032,36.4101,36.341,36.3963,41500.0
2011-08-03 11:50:00,52.62,52.66,52.6,52.66,38400.0,36.4032,36.4309,36.3894,36.4309,38400.0
2011-08-03 11:55:00,52.65,52.7,52.65,52.68,64800.0,36.424,36.4586,36.424,36.4447,64800.0
2011-08-03 12:00:00,52.68,52.7,52.58,52.61,93100.0,36.4447,36.4586,36.3755,36.3963,93100.0
2011-08-03 12:05:00,52.61,52.61,52.52,52.55,46600.0,36.3963,36.3963,36.334,36.3548,46600.0
2011-08-03 12:10:00,52.55,52.6,52.54,52.59,39800.0,36.3548,36.3894,36.3479,36.3825,39800.0
2011-08-03 12:15:00,52.58,52.59,52.54,52.56,76600.0,36.3755,36.3825,36.3479,36.3617,76600.0
2011-08-03 12:20:00,52.57,52.65,52.55,52.65,34600.0,36.3686,36.424,36.3548,36.424,34600.0
2011-08-03 12:25:00,52.64,52.64,52.58,52.62,33500.0,36.4171,36.4171,36.3755,36.4032,33500.0
2011-08-03 12:30:00,52.62,52.69,52.61,52.66,34300.0,36.4032,36.4516,36.3963,36.4309,34300.0
2011-08-03 12:35:00,52.67,52.72,52.66,52.69,45500.0,36.4378,36.4724,36.4309,36.4516,45500.0
2011-08-03 12:40:00,52.69,52.72,52.69,52.7,35600.0,36.4516,36.4724,36.4516,36.4586,35600.0
2011-08-03 12:45:00,52.7,52.7,52.69,52.69,20700.0,36.4586,36.4586,36.4516,36.4516,20700.0
2011-08-03 12:50:00,52.69,52.75,52.69,52.74,41000.0,36.4516,36.4932,36.4516,36.4862,41000.0
2011-08-03 12:55:00,52.74,52.75,52.7,52.7,40300.0,36.4862,36.4932,36.4586,36.4586,40300.0
2011-08-03 13:00:00,52.69,52.69,52.62,52.65,38000.0,36.4516,36.4516,36.4032,36.424,38000.0
2011-08-03 13:05:00,52.65,52.67,52.63,52.66,25800.0,36.424,36.4378,36.4101,36.4309,25800.0
2011-08-03 13:10:00,52.65,52.72,52.64,52.7,22700.0,36.424,36.4724,36.4171,36.4586,22700.0
2011-08-03 13:15:00,52.7,52.71,52.69,52.7,25400.0,36.4586,36.4655,36.4516,36.4586,25400.0
2011-08-03 13:20:00,52.7,52.84,52.7,52.83,39800.0,36.4586,36.5554,36.4586,36.5485,39800.0
2011-08-03 13:25:00,52.83,52.83,52.77,52.83,25300.0,36.5485,36.5485,36.507,36.5485,25300.0
2011-08-03 13:30:00,52.83,52.99,52.8,52.99,51100.0,36.5485,36.6592,36.5277,36.6592,51100.0
2011-08-03 13:35:00,52.99,53.08,52.93,53.07,42600.0,36.6592,36.7214,36.6177,36.7145,42600.0
2011-08-03 13:40:00,53.06,53.25,53.05,53.18,84400.0,36.7076,36.8391,36.7007,36.7906,84400.0
2011-08-03 13:45:00,53.19,53.33,53.19,53.21,72900.0,36.7975,36.8944,36.7975,36.8114,72900.0
2011-08-03 13:50:00,53.21,53.21,53.12,53.19,29700.0,36.8114,36.8114,36.7491,36.7975,29700.0
2011-08-03 13:55:00,53.19,53.24,53.1,53.16,53900.0,36.7975,36.8321,36.7353,36.7768,53900.0
2011-08-03 14:00:00,53.16,53.27,53.14,53.27,155600.0,36.7768,36.8529,36.763,36.8529,155600.0
2011-08-03 14:05:00,53.27,53.32,53.21,53.23,88200.0,36.8529,36.8875,36.8114,36.8252,88200.0
2011-08-03 14:10:00,53.22,53.34,53.22,53.33,71800.0,36.8183,36.9013,36.8183,36.8944,71800.0
2011-08-03 14:15:00,53.34,53.35,53.23,53.24,75200.0,36.9013,36.9082,36.8252,36.8321,75200.0
2011-08-03 14:20:00,53.23,53.29,53.2,53.26,47200.0,36.8252,36.8667,36.8045,36.846,47200.0
2011-08-03 14:25:00,53.25,53.29,53.08,53.13,80000.0,36.8391,36.8667,36.7214,36.756,80000.0
2011-08-03 14:30:00,53.13,53.22,53.06,53.07,149600.0,36.756,36.8183,36.7076,36.7145,149600.0
2011-08-03 14:35:00,53.08,53.12,53.03,53.07,29100.0,36.7214,36.7491,36.6869,36.7145,29100.0
2011-08-03 14:40:00,53.05,53.13,53.04,53.06,35200.0,36.7007,36.756,36.6938,36.7076,35200.0
2011-08-03 14:45:00,53.06,53.15,53.0,53.15,58100.0,36.7076,36.7699,36.6661,36.7699,58100.0
2011-08-03 14:50:00,53.15,53.17,53.08,53.16,30700.0,36.7699,36.7837,36.7214,36.7768,30700.0
2011-08-03 14:55:00,53.16,53.23,53.16,53.21,93800.0,36.7768,36.8252,36.7768,36.8114,93800.0
2011-08-03 15:00:00,53.2,53.26,53.2,53.23,61400.0,36.8045,36.846,36.8045,36.8252,61400.0
2011-08-03 15:05:00,53.23,53.26,53.13,53.13,115100.0,36.8252,36.846,36.756,36.756,115100.0
2011-08-03 15:10:00,53.13,53.18,53.1,53.1,37500.0,36.756,36.7906,36.7353,36.7353,37500.0
2011-08-03 15:15:00,53.1,53.26,53.09,53.25,49300.0,36.7353,36.846,36.7284,36.8391,49300.0
2011-08-03 15:20:00,53.26,53.35,53.23,53.27,65800.0,36.846,36.9082,36.8252,36.8529,65800.0
2011-08-03 15:25:00,53.26,53.31,53.24,53.27,117500.0,36.846,36.8806,36.8321,36.8529,117500.0
2011-08-03 15:30:00,53.27,53.31,53.21,53.21,137300.0,36.8529,36.8806,36.8114,36.8114,137300.0
2011-08-03 15:35:00,53.21,53.26,53.16,53.22,126400.0,36.8114,36.846,36.7768,36.8183,126400.0
2011-08-03 15:40:00,53.22,53.31,53.19,53.23,136500.0,36.8183,36.8806,36.7975,36.8252,136500.0
2011-08-03 15:45:00,53.24,53.29,53.2,53.24,84900.0,36.8321,36.8667,36.8045,36.8321,84900.0
2011-08-03 15:50:00,53.25,53.3,53.23,53.27,174300.0,36.8391,36.8736,36.8252,36.8529,174300.0
2011-08-03 15:55:00,53.27,53.36,53.23,53.32,371600.0,36.8529,36.9152,36.8252,36.8875,371600.0
2011-08-04 09:30:00,52.66,53.15,52.59,52.96,291800.0,36.4309,36.7699,36.3825,36.6384,291800.0
2011-08-04 09:35:00,52.96,53.06,52.67,52.79,119600.0,36.6384,36.7076,36.4378,36.5208,119600.0
2011-08-04 09:40:00,52.8,53.01,52.66,52.9,136900.0,36.5277,36.673,36.4309,36.5969,136900.0
2011-08-04 09:45:00,52.91,53.03,52.78,52.78,174500.0,36.6038,36.6869,36.5139,36.5139,174500.0
2011-08-04 09:50:00,52.78,52.82,52.56,52.63,149000.0,36.5139,36.5416,36.3617,36.4101,149000.0
2011-08-04 09:55:00,52.62,52.74,52.6,52.64,152100.0,36.4032,36.4862,36.3894,36.4171,152100.0
2011-08-04 10:00:00,52.63,52.75,52.55,52.7,106500.0,36.4101,36.4932,36.3548,36.4586,106500.0
2011-08-04 10:05:00,52.7,52.82,52.68,52.78,88600.0,36.4586,36.5416,36.4447,36.5139,88600.0
2011-08-04 10:10:00,52.79,52.83,52.73,52.73,96100.0,36.5208,36.5485,36.4793,36.4793,96100.0
2011-08-04 10:15:00,52.73,52.78,52.69,52.77,107200.0,36.4793,36.5139,36.4516,36.507,107200.0
2011-08-04 10:20:00,52.74,52.88,52.73,52.86,90900.0,36.4862,36.5831,36.4793,36.5693,90900.0
2011-08-04 10:25:00,52.87,53.0,52.82,52.85,56200.0,36.5762,36.6661,36.5416,36.5623,56200.0
2011-08-04 10:30:00,52.84,53.08,52.84,53.02,91600.0,36.5554,36.7214,36.5554,36.6799,91600.0
2011-08-04 10:35:00,53.01,53.08,52.96,52.97,107700.0,36.673,36.7214,36.6384,36.6454,107700.0
2011-08-04 10:40:00,52.97,52.98,52.8,52.8,128000.0,36.6454,36.6523,36.5277,36.5277,128000.0
2011-08-04 10:45:00,52.8,52.85,52.72,52.82,130100.0,36.5277,36.5623,36.4724,36.5416,130100.0
2011-08-04 10:50:00,52.83,52.84,52.7,52.75,102100.0,36.5485,36.5554,36.4586,36.4932,102100.0
2011-08-04 10:55:00,52.75,52.88,52.69,52.83,140100.0,36.4932,36.5831,36.4516,36.5485,140100.0
2011-08-04 11:00:00,52.83,52.83,52.71,52.73,181500.0,36.5485,36.5485,36.4655,36.4793,181500.0
2011-08-04 11:05:00,52.74,52.78,52.69,52.71,132600.0,36.4862,36.5139,36.4516,36.4655,132600.0
2011-08-04 11:10:00,52.72,52.74,52.64,52.66,107800.0,36.4724,36.4862,36.4171,36.4309,107800.0
2011-08-04 11:15:00,52.65,52.66,52.57,52.61,156400.0,36.424,36.4309,36.3686,36.3963,156400.0
2011-08-04 11:20:00,52.62,52.66,52.39,52.45,147400.0,36.4032,36.4309,36.2441,36.2856,147400.0
2011-08-04 11:25:00,52.41,52.59,52.4,52.45,84100.0,36.2579,36.3825,36.251,36.2856,84100.0
2011-08-04 11:30:00,52.46,52.61,52.45,52.6,86700.0,36.2925,36.3963,36.2856,36.3894,86700.0
2011-08-04 11:35:00,52.6,52.64,52.58,52.61,51100.0,36.3894,36.4171,36.3755,36.3963,51100.0
2011-08-04 11:40:00,52.61,52.61,52.44,52.53,99800.0,36.3963,36.3963,36.2787,36.341,99800.0
2011-08-04 11:45:00,52.54,52.55,52.3,52.42,191100.0,36.3479,36.3548,36.1818,36.2649,191100.0
2011-08-04 11:50:00,52.41,52.53,52.37,52.52,109400.0,36.2579,36.341,36.2303,36.334,109400.0
2011-08-04 11:55:00,52.52,52.62,52.52,52.58,69900.0,36.334,36.4032,36.334,36.3755,69900.0
2011-08-04 12:00:00,52.58,52.64,52.55,52.64,78600.0,36.3755,36.4171,36.3548,36.4171,78600.0
2011-08-04 12:05:00,52.64,52.71,52.6,52.66,108900.0,36.4171,36.4655,36.3894,36.4309,108900.0
2011-08-04 12:10:00,52.66,52.74,52.62,52.7,57300.0,36.4309,36.4862,36.4032,36.4586,57300.0
2011-08-04 12:15:00,52.71,52.78,52.66,52.75,98400.0,36.4655,36.5139,36.4309,36.4932,98400.0
2011-08-04 12:20:00,52.74,52.79,52.68,52.68,76900.0,36.4862,36.5208,36.4447,36.4447,76900.0
2011-08-04 12:25:00,52.68,52.8,52.6,52.75,57500.0,36.4447,36.5277,36.3894,36.4932,57500.0
2011-08-04 12:30:00,52.75,53.01,52.74,53.0,101700.0,36.4932,36.673,36.4862,36.6661,101700.0
2011-08-04 12:35:00,52.99,53.07,52.97,53.05,121000.0,36.6592,36.7145,36.6454,36.7007,121000.0
2011-08-04 12:40:00,53.05,53.07,52.94,53.05,69800.0,36.7007,36.7145,36.6246,36.7007,69800.0
2011-08-04 12:45:00,53.05,53.14,52.98,53.06,94200.0,36.7007,36.763,36.6523,36.7076,94200.0
2011-08-04 12:50:00,53.05,53.12,53.03,53.1,68800.0,36.7007,36.7491,36.6869,36.7353,68800.0
2011-08-04 12:55:00,53.11,53.11,52.97,53.04,88200.0,36.7422,36.7422,36.6454,36.6938,88200.0
2011-08-04 13:00:00,53.05,53.15,52.96,53.03,48900.0,36.7007,36.7699,36.6384,36.6869,48900.0
2011-08-04 13:05:00,53.03,53.12,53.02,53.06,84400.0,36.6869,36.7491,36.6799,36.7076,84400.0
2011-08-04 13:10:00,53.06,53.06,52.87,52.93,50000.0,36.7076,36.7076,36.5762,36.6177,50000.0
2011-08-04 13:15:00,52.93,52.94,52.86,52.86,54200.0,36.6177,36.6246,36.5693,36.5693,54200.0
2011-08-04 13:20:00,52.86,52.98,52.86,52.96,46900.0,36.5693,36.6523,36.5693,36.6384,46900.0
2011-08-04 13:25:00,52.97,53.03,52.95,52.97,58800.0,36.6454,36.6869,36.6315,36.6454,58800.0
2011-08-04 13:30:00,52.97,52.98,52.85,52.86,35000.0,36.6454,36.6523,36.5623,36.5693,35000.0
2011-08-04 13:35:00,52.85,52.86,52.73,52.74,48900.0,36.5623,36.5693,36.4793,36.4862,48900.0
2011-08-04 13:40:00,52.75,52.75,52.69,52.7,106400.0,36.4932,36.4932,36.4516,36.4586,106400.0
2011-08-04 13:45:00,52.7,52.71,52.64,52.66,125100.0,36.4586,36.4655,36.4171,36.4309,125100.0
2011-08-04 13:50:00,52.66,52.71,52.65,52.65,62100.0,36.4309,36.4655,36.424,36.424,62100.0
2011-08-04 13:55:00,52.65,52.77,52.63,52.66,145500.0,36.424,36.507,36.4101,36.4309,145500.0
2011-08-04 14:00:00,52.66,52.71,52.45,52.58,134300.0,36.4309,36.4655,36.2856,36.3755,134300.0
2011-08-04 14:05:00,52.58,52.61,52.43,52.47,93400.0,36.3755,36.3963,36.2718,36.2994,93400.0
2011-08-04 14:10:00,52.47,52.48,52.31,52.4,76900.0,36.2994,36.3064,36.1888,36.251,76900.0
2011-08-04 14:15:00,52.41,52.44,52.27,52.32,96800.0,36.2579,36.2787,36.1611,36.1957,96800.0
2011-08-04 14:20:00,52.33,52.42,52.29,52.36,122100.0,36.2026,36.2649,36.1749,36.2233,122100.0
2011-08-04 14:25:00,52.35,52.35,52.24,52.28,117300.0,36.2164,36.2164,36.1403,36.168,117300.0
2011-08-04 14:30:00,52.29,52.5,52.27,52.48,117900.0,36.1749,36.3202,36.1611,36.3064,117900.0
2011-08-04 14:35:00,52.48,52.51,52.39,52.43,77500.0,36.3064,36.3271,36.2441,36.2718,77500.0
2011-08-04 14:40:00,52.43,52.5,52.41,52.43,80300.0,36.2718,36.3202,36.2579,36.2718,80300.0
2011-08-04 14:45:00,52.43,52.52,52.37,52.43,72700.0,36.2718,36.334,36.2303,36.2718,72700.0
2011-08-04 14:50:00,52.43,52.51,52.43,52.48,72900.0,36.2718,36.3271,36.2718,36.3064,72900.0
2011-08-04 14:55:00,52.47,52.48,52.33,52.36,83400.0,36.2994,36.3064,36.2026,36.2233,83400.0
2011-08-04 15:00:00,52.36,52.42,52.28,52.4,87600.0,36.2233,36.2649,36.168,36.251,87600.0
2011-08-04 15:05:00,52.4,52.52,52.39,52.45,75700.0,36.251,36.334,36.2441,36.2856,75700.0
2011-08-04 15:10:00,52.46,52.48,52.31,52.31,80600.0,36.2925,36.3064,36.1888,36.1888,80600.0
2011-08-04 15:15:00,52.3,52.37,52.16,52.19,122900.0,36.1818,36.2303,36.085,36.1057,122900.0
2011-08-04 15:20:00,52.19,52.5,52.06,52.08,223600.0,36.1057,36.3202,36.0158,36.0296,223600.0
2011-08-04 15:25:00,52.07,52.11,51.9,51.9,186400.0,36.0227,36.0504,35.9051,35.9051,186400.0
2011-08-04 15:30:00,51.9,51.95,51.84,51.94,142400.0,35.9051,35.9397,35.8636,35.9328,142400.0
2011-08-04 15:35:00,51.94,52.05,51.91,51.97,178000.0,35.9328,36.0089,35.912,35.9535,178000.0
2011-08-04 15:40:00,51.97,51.97,51.75,51.8,237100.0,35.9535,35.9535,35.8013,35.8359,237100.0
2011-08-04 15:45:00,51.8,51.88,51.72,51.81,251400.0,35.8359,35.8913,35.7806,35.8428,251400.0
2011-08-04 15:50:00,51.8,51.82,51.54,51.66,313800.0,35.8359,35.8498,35.6561,35.7391,313800.0
2011-08-04 15:55:00,51.65,51.73,51.56,51.56,437200.0,35.7322,35.7875,35.6699,35.6699,437200.0
2011-08-05 09:30:00,51.87,52.22,51.82,52.22,298200.0,35.8844,36.1265,35.8498,36.1265,298200.0
2011-08-05 09:35:00,52.24,52.56,52.0,52.52,281600.0,36.1403,36.3617,35.9743,36.334,281600.0
2011-08-05 09:40:00,52.5,52.67,52.29,52.54,237400.0,36.3202,36.4378,36.1749,36.3479,237400.0
2011-08-05 09:45:00,52.54,52.67,52.0,52.03,234300.0,36.3479,36.4378,35.9743,35.995,234300.0
2011-08-05 09:50:00,52.03,52.03,51.79,51.86,335100.0,35.995,35.995,35.829,35.8774,335100.0
2011-08-05 09:55:00,51.87,52.17,51.66,51.81,224500.0,35.8844,36.0919,35.7391,35.8428,224500.0
2011-08-05 10:00:00,51.81,51.95,51.6,51.85,237100.0,35.8428,35.9397,35.6976,35.8705,237100.0
2011-08-05 10:05:00,51.83,52.08,51.75,52.03,156000.0,35.8567,36.0296,35.8013,35.995,156000.0
2011-08-05 10:10:00,52.03,52.14,51.85,52.02,121800.0,35.995,36.0711,35.8705,35.9881,121800.0
2011-08-05 10:15:00,52.03,52.53,52.01,52.52,177300.0,35.995,36.341,35.9812,36.334,177300.0
2011-08-05 10:20:00,52.49,52.61,52.35,52.45,109100.0,36.3133,36.3963,36.2164,36.2856,109100.0
2011-08-05 10:25:00,52.44,52.5,52.21,52.21,114100.0,36.2787,36.3202,36.1196,36.1196,114100.0
2011-08-05 10:30:00,52.19,52.27,52.0,52.01,123800.0,36.1057,36.1611,35.9743,35.9812,123800.0
2011-08-05 10:35:00,52.02,52.06,51.9,52.05,125600.0,35.9881,36.0158,35.9051,36.0089,125600.0
2011-08-05 10:40:00,52.05,52.14,51.93,52.06,120600.0,36.0089,36.0711,35.9259,36.0158,120600.0
2011-08-05 10:45:00,52.05,52.1,51.98,52.1,160600.0,36.0089,36.0435,35.9605,36.0435,160600.0
2011-08-05 10:50:00,52.1,52.28,52.0,52.13,122100.0,36.0435,36.168,35.9743,36.0642,122100.0
2011-08-05 10:55:00,52.11,52.27,52.04,52.26,93200.0,36.0504,36.1611,36.002,36.1542,93200.0
2011-08-05 11:00:00,52.26,52.26,52.03,52.09,92100.0,36.1542,36.1542,35.995,36.0366,92100.0
2011-08-05 11:05:00,52.08,52.14,51.99,51.99,163900.0,36.0296,36.0711,35.9674,35.9674,163900.0
2011-08-05 11:10:00,51.99,51.99,51.69,51.7,138700.0,35.9674,35.9674,35.7598,35.7667,138700.0
2011-08-05 11:15:00,51.7,51.82,51.59,51.72,112300.0,35.7667,35.8498,35.6906,35.7806,112300.0
2011-08-05 11:20:00,51.73,51.79,51.57,51.79,104900.0,35.7875,35.829,35.6768,35.829,104900.0
2011-08-05 11:25:00,51.78,52.16,51.73,52.02,141900.0,35.8221,36.085,35.7875,35.9881,141900.0
2011-08-05 11:30:00,52.02,52.18,51.94,52.09,91000.0,35.9881,36.0988,35.9328,36.0366,91000.0
2011-08-05 11:35:00,52.09,52.15,51.99,52.01,100600.0,36.0366,36.0781,35.9674,35.9812,100600.0
2011-08-05 11:40:00,52.0,52.06,51.81,51.99,128700.0,35.9743,36.0158,35.8428,35.9674,128700.0
2011-08-05 11:45:00,51.98,51.98,51.59,51.61,117500.0,35.9605,35.9605,35.6906,35.7045,117500.0
2011-08-05 11:50:00,51.61,51.72,51.56,51.6,106200.0,35.7045,35.7806,35.6699,35.6976,106200.0
2011-08-05 11:55:00,51.59,51.59,51.23,51.44,147500.0,35.6906,35.6906,35.4416,35.5869,147500.0
2011-08-05 12:00:00,51.44,51.64,51.41,51.52,90300.0,35.5869,35.7252,35.5661,35.6422,90300.0
2011-08-05 12:05:00,51.52,51.67,51.47,51.66,57200.0,35.6422,35.746,35.6076,35.7391,57200.0
2011-08-05 12:10:00,51.66,52.05,51.65,52.03,171400.0,35.7391,36.0089,35.7322,35.995,171400.0
2011-08-05 12:15:00,52.05,52.33,52.04,52.28,121300.0,36.0089,36.2026,36.002,36.168,121300.0
2011-08-05 12:20:00,52.27,52.33,52.04,52.29,69100.0,36.1611,36.2026,36.002,36.1749,69100.0
2011-08-05 12:25:00,52.3,52.32,52.05,52.12,76900.0,36.1818,36.1957,36.0089,36.0573,76900.0
2011-08-05 12:30:00,52.1,52.2,51.98,52.2,53500.0,36.0435,36.1127,35.9605,36.1127,53500.0
2011-08-05 12:35:00,52.18,52.49,52.18,52.44,93000.0,36.0988,36.3133,36.0988,36.2787,93000.0
2011-08-05 12:40:00,52.45,52.63,52.25,52.57,106600.0,36.2856,36.4101,36.1472,36.3686,106600.0
2011-08-05 12:45:00,52.56,52.86,52.46,52.73,127500.0,36.3617,36.5693,36.2925,36.4793,127500.0
2011-08-05 12:50:00,52.72,52.94,52.63,52.71,92900.0,36.4724,36.6246,36.4101,36.4655,92900.0
2011-08-05 12:55:00,52.73,52.81,52.58,52.71,145300.0,36.4793,36.5347,36.3755,36.4655,145300.0
2011-08-05 13:00:00,52.7,52.86,52.55,52.55,59400.0,36.4586,36.5693,36.3548,36.3548,59400.0
2011-08-05 13:05:00,52.56,52.67,52.35,52.55,95500.0,36.3617,36.4378,36.2164,36.3548,95500.0
2011-08-05 13:10:00,52.52,52.66,52.49,52.62,47800.0,36.334,36.4309,36.3133,36.4032,47800.0
2011-08-05 13:15:00,52.64,52.8,52.63,52.77,55400.0,36.4171,36.5277,36.4101,36.507,55400.0
2011-08-05 13:20:00,52.78,52.85,52.73,52.73,38900.0,36.5139,36.5623,36.4793,36.4793,38900.0
2011-08-05 13:25:00,52.71,52.74,52.66,52.71,55400.0,36.4655,36.4862,36.4309,36.4655,55400.0
2011-08-05 13:30:00,52.7,52.75,52.62,52.63,88400.0,36.4586,36.4932,36.4032,36.4101,88400.0
2011-08-05 13:35:00,52.62,52.64,52.52,52.56,31600.0,36.4032,36.4171,36.334,36.3617,31600.0
2011-08-05 13:40:00,52.55,52.65,52.44,52.64,67600.0,36.3548,36.424,36.2787,36.4171,67600.0
2011-08-05 13:45:00,52.64,52.72,52.5,52.71,94700.0,36.4171,36.4724,36.3202,36.4655,94700.0
2011-08-05 13:50:00,52.71,52.97,52.69,52.94,84800.0,36.4655,36.6454,36.4516,36.6246,84800.0
2011-08-05 13:55:00,52.93,52.94,52.76,52.81,54200.0,36.6177,36.6246,36.5001,36.5347,54200.0
2011-08-05 14:00:00,52.82,52.84,52.61,52.66,101500.0,36.5416,36.5554,36.3963,36.4309,101500.0
2011-08-05 14:05:00,52.66,52.66,52.45,52.47,68400.0,36.4309,36.4309,36.2856,36.2994,68400.0
2011-08-05 14:10:00,52.46,52.59,52.39,52.53,73100.0,36.2925,36.3825,36.2441,36.341,73100.0
2011-08-05 14:15:00,52.53,52.59,52.45,52.57,31300.0,36.341,36.3825,36.2856,36.3686,31300.0
2011-08-05 14:20:00,52.56,52.71,52.54,52.6,40800.0,36.3617,36.4655,36.3479,36.3894,40800.0
2011-08-05 14:25:00,52.6,52.61,52.51,52.53,56800.0,36.3894,36.3963,36.3271,36.341,56800.0
2011-08-05 14:30:00,52.52,52.6,52.42,52.51,101500.0,36.334,36.3894,36.2649,36.3271,101500.0
2011-08-05 14:35:00,52.51,52.6,52.5,52.57,147300.0,36.3271,36.3894,36.3202,36.3686,147300.0
2011-08-05 14:40:00,52.58,52.58,52.44,52.52,40400.0,36.3755,36.3755,36.2787,36.334,40400.0
2011-08-05 14:45:00,52.53,52.53,52.38,52.41,70500.0,36.341,36.341,36.2372,36.2579,70500.0
2011-08-05 14:50:00,52.42,52.42,52.17,52.28,69000.0,36.2649,36.2649,36.0919,36.168,69000.0
2011-08-05 14:55:00,52.28,52.36,52.17,52.33,87100.0,36.168,36.2233,36.0919,36.2026,87100.0
2011-08-05 15:00:00,52.32,52.43,52.25,52.25,87300.0,36.1957,36.2718,36.1472,36.1472,87300.0
2011-08-05 15:05:00,52.25,52.26,51.94,51.99,152400.0,36.1472,36.1542,35.9328,35.9674,152400.0
2011-08-05 15:10:00,52.01,52.26,52.0,52.18,93300.0,35.9812,36.1542,35.9743,36.0988,93300.0
2011-08-05 15:15:00,52.19,52.26,52.15,52.15,102100.0,36.1057,36.1542,36.0781,36.0781,102100.0
2011-08-05 15:20:00,52.15,52.31,52.15,52.22,95100.0,36.0781,36.1888,36.0781,36.1265,95100.0
2011-08-05 15:25:00,52.21,52.25,52.0,52.0,156500.0,36.1196,36.1472,35.9743,35.9743,156500.0
2011-08-05 15:30:00,52.0,52.15,52.0,52.12,127400.0,35.9743,36.0781,35.9743,36.0573,127400.0
2011-08-05 15:35:00,52.12,52.33,52.1,52.31,99800.0,36.0573,36.2026,36.0435,36.1888,99800.0
2011-08-05 15:40:00,52.31,52.43,52.29,52.35,97800.0,36.1888,36.2718,36.1749,36.2164,97800.0
2011-08-05 15:45:00,52.35,52.37,52.19,52.23,184900.0,36.2164,36.2303,36.1057,36.1334,184900.0
2011-08-05 15:50:00,52.21,52.32,52.14,52.32,162100.0,36.1196,36.1957,36.0711,36.1957,162100.0
2011-08-05 15:55:00,52.31,52.31,52.11,52.12,438700.0,36.1888,36.1888,36.0504,36.0573,438700.0
2011-08-08 09:30:00,51.58,52.27,51.46,52.27,279900.0,35.6837,36.1611,35.6007,36.1611,279900.0
2011-08-08 09:35:00,52.28,52.44,51.73,51.74,284600.0,36.168,36.2787,35.7875,35.7944,284600.0
2011-08-08 09:40:00,51.74,51.81,51.31,51.34,368300.0,35.7944,35.8428,35.4969,35.5177,368300.0
2011-08-08 09:45:00,51.33,51.74,51.31,51.57,354700.0,35.5108,35.7944,35.4969,35.6768,354700.0
2011-08-08 09:50:00,51.58,51.73,51.4,51.54,259100.0,35.6837,35.7875,35.5592,35.6561,259100.0
2011-08-08 09:55:00,51.56,51.74,51.42,51.52,146500.0,35.6699,35.7944,35.573,35.6422,146500.0
2011-08-08 10:00:00,51.52,51.62,51.39,51.41,102500.0,35.6422,35.7114,35.5523,35.5661,102500.0
2011-08-08 10:05:00,51.4,51.52,51.29,51.43,145200.0,35.5592,35.6422,35.4831,35.58,145200.0
2011-08-08 10:10:00,51.43,51.43,50.99,51.0,130800.0,35.58,35.58,35.2756,35.2825,130800.0
2011-08-08 10:15:00,50.99,51.0,50.75,50.9,212800.0,35.2756,35.2825,35.1095,35.2133,212800.0
2011-08-08 10:20:00,50.91,51.0,50.88,50.95,144500.0,35.2202,35.2825,35.1995,35.2479,144500.0
2011-08-08 10:25:00,50.95,50.97,50.71,50.83,213800.0,35.2479,35.2617,35.0819,35.1649,213800.0
2011-08-08 10:30:00,50.83,50.95,50.7,50.78,196600.0,35.1649,35.2479,35.0749,35.1303,196600.0
2011-08-08 10:35:00,50.78,50.94,50.68,50.94,162400.0,35.1303,35.241,35.0611,35.241,162400.0
2011-08-08 10:40:00,50.94,51.0,50.78,50.89,148200.0,35.241,35.2825,35.1303,35.2064,148200.0
2011-08-08 10:45:00,50.89,51.1,50.72,51.07,158500.0,35.2064,35.3517,35.0888,35.3309,158500.0
2011-08-08 10:50:00,51.08,51.1,50.98,51.0,75900.0,35.3378,35.3517,35.2686,35.2825,75900.0
2011-08-08 10:55:00,51.01,51.08,51.0,51.02,225600.0,35.2894,35.3378,35.2825,35.2963,225600.0
2011-08-08 11:00:00,51.02,51.13,50.87,51.13,126100.0,35.2963,35.3724,35.1925,35.3724,126100.0
2011-08-08 11:05:00,51.13,51.45,51.11,51.43,123700.0,35.3724,35.5938,35.3586,35.58,123700.0
2011-08-08 11:10:00,51.43,51.56,51.34,51.4,159800.0,35.58,35.6699,35.5177,35.5592,159800.0
2011-08-08 11:15:00,51.4,51.51,51.32,51.38,168000.0,35.5592,35.6353,35.5039,35.5454,168000.0
2011-08-08 11:20:00,51.37,51.38,51.23,51.26,116100.0,35.5384,35.5454,35.4416,35.4623,116100.0
2011-08-08 11:25:00,51.27,51.32,51.15,51.26,101300.0,35.4693,35.5039,35.3862,35.4623,101300.0
2011-08-08 11:30:00,51.26,51.3,51.11,51.17,152000.0,35.4623,35.49,35.3586,35.4001,152000.0
2011-08-08 11:35:00,51.19,51.24,51.07,51.12,83800.0,35.4139,35.4485,35.3309,35.3655,83800.0
2011-08-08 11:40:00,51.13,51.24,51.07,51.09,53700.0,35.3724,35.4485,35.3309,35.3447,53700.0
2011-08-08 11:45:00,51.1,51.12,51.01,51.12,62900.0,35.3517,35.3655,35.2894,35.3655,62900.0
2011-08-08 11:50:00,51.12,51.18,51.08,51.14,44400.0,35.3655,35.407,35.3378,35.3793,44400.0
2011-08-08 11:55:00,51.14,51.2,51.05,51.07,75900.0,35.3793,35.4208,35.3171,35.3309,75900.0
2011-08-08 12:00:00,51.06,51.06,50.76,50.76,95600.0,35.324,35.324,35.1164,35.1164,95600.0
2011-08-08 12:05:00,50.77,50.82,50.64,50.8,86500.0,35.1234,35.158,35.0334,35.1441,86500.0
2011-08-08 12:10:00,50.8,50.97,50.8,50.96,42500.0,35.1441,35.2617,35.1441,35.2548,42500.0
2011-08-08 12:15:00,50.96,50.99,50.82,50.82,59700.0,35.2548,35.2756,35.158,35.158,59700.0
2011-08-08 12:20:00,50.81,50.92,50.75,50.91,122200.0,35.151,35.2271,35.1095,35.2202,122200.0
2011-08-08 12:25:00,50.92,50.93,50.87,50.88,128000.0,35.2271,35.2341,35.1925,35.1995,128000.0
2011-08-08 12:30:00,50.89,50.93,50.85,50.9,44900.0,35.2064,35.2341,35.1787,35.2133,44900.0
2011-08-08 12:35:00,50.91,50.98,50.88,50.93,57200.0,35.2202,35.2686,35.1995,35.2341,57200.0
2011-08-08 12:40:00,50.93,51.14,50.93,51.07,65900.0,35.2341,35.3793,35.2341,35.3309,65900.0
2011-08-08 12:45:00,51.07,51.21,51.03,51.14,78100.0,35.3309,35.4278,35.3032,35.3793,78100.0
2011-08-08 12:50:00,51.14,51.22,51.09,51.11,60700.0,35.3793,35.4347,35.3447,35.3586,60700.0
2011-08-08 12:55:00,51.11,51.14,51.07,51.1,51900.0,35.3586,35.3793,35.3309,35.3517,51900.0
2011-08-08 13:00:00,51.09,51.21,51.08,51.11,66000.0,35.3447,35.4278,35.3378,35.3586,66000.0
2011-08-08 13:05:00,51.11,51.15,50.98,51.0,65900.0,35.3586,35.3862,35.2686,35.2825,65900.0
2011-08-08 13:10:00,51.0,51.02,50.9,50.9,99400.0,35.2825,35.2963,35.2133,35.2133,99400.0
2011-08-08 13:15:00,50.9,50.96,50.81,50.94,59800.0,35.2133,35.2548,35.151,35.241,59800.0
2011-08-08 13:20:00,50.93,51.08,50.89,51.08,87600.0,35.2341,35.3378,35.2064,35.3378,87600.0
2011-08-08 13:25:00,51.09,51.18,51.08,51.14,45000.0,35.3447,35.407,35.3378,35.3793,45000.0
2011-08-08 13:30:00,51.14,51.17,51.0,51.01,53200.0,35.3793,35.4001,35.2825,35.2894,53200.0
2011-08-08 13:35:00,51.01,51.03,50.82,50.87,277200.0,35.2894,35.3032,35.158,35.1925,277200.0
2011-08-08 13:40:00,50.87,50.92,50.79,50.81,53100.0,35.1925,35.2271,35.1372,35.151,53100.0
2011-08-08 13:45:00,50.83,50.87,50.7,50.79,59000.0,35.1649,35.1925,35.0749,35.1372,59000.0
2011-08-08 13:50:00,50.78,51.0,50.7,50.9,80000.0,35.1303,35.2825,35.0749,35.2133,80000.0
2011-08-08 13:55:00,50.9,50.95,50.65,50.65,121400.0,35.2133,35.2479,35.0403,35.0403,121400.0
2011-08-08 14:00:00,50.66,50.94,50.62,50.94,146800.0,35.0473,35.241,35.0196,35.241,146800.0
2011-08-08 14:05:00,50.92,50.93,50.64,50.78,135800.0,35.2271,35.2341,35.0334,35.1303,135800.0
2011-08-08 14:10:00,50.78,50.93,50.75,50.79,163300.0,35.1303,35.2341,35.1095,35.1372,163300.0
2011-08-08 14:15:00,50.78,50.81,50.64,50.79,154100.0,35.1303,35.151,35.0334,35.1372,154100.0
2011-08-08 14:20:00,50.8,50.89,50.56,50.58,135600.0,35.1441,35.2064,34.9781,34.9919,135600.0
2011-08-08 14:25:00,50.59,50.61,50.25,50.4,241800.0,34.9988,35.0127,34.7636,34.8674,241800.0
2011-08-08 14:30:00,50.39,50.64,50.32,50.56,101700.0,34.8605,35.0334,34.812,34.9781,101700.0
2011-08-08 14:35:00,50.57,50.66,50.37,50.43,71100.0,34.985,35.0473,34.8466,34.8881,71100.0
2011-08-08 14:40:00,50.44,50.57,50.31,50.48,59800.0,34.8951,34.985,34.8051,34.9227,59800.0
2011-08-08 14:45:00,50.49,50.51,50.2,50.33,338700.0,34.9297,34.9435,34.729,34.819,338700.0
2011-08-08 14:50:00,50.32,50.41,50.28,50.3,63700.0,34.812,34.8743,34.7844,34.7982,63700.0
2011-08-08 14:55:00,50.29,50.29,50.1,50.21,92500.0,34.7913,34.7913,34.6598,34.7359,92500.0
2011-08-08 15:00:00,50.22,50.34,50.2,50.34,64000.0,34.7429,34.8259,34.729,34.8259,64000.0
2011-08-08 15:05:00,50.36,50.67,50.28,50.66,84800.0,34.8397,35.0542,34.7844,35.0473,84800.0
2011-08-08 15:10:00,50.65,50.74,50.48,50.74,90200.0,35.0403,35.1026,34.9227,35.1026,90200.0
2011-08-08 15:15:00,50.74,50.94,50.61,50.82,162800.0,35.1026,35.241,35.0127,35.158,162800.0
2011-08-08 15:20:00,50.82,50.83,50.62,50.7,171400.0,35.158,35.1649,35.0196,35.0749,171400.0
2011-08-08 15:25:00,50.69,50.69,50.47,50.49,420000.0,35.068,35.068,34.9158,34.9297,420000.0
2011-08-08 15:30:00,50.48,50.56,50.35,50.41,273500.0,34.9227,34.9781,34.8328,34.8743,273500.0
2011-08-08 15:35:00,50.41,50.6,50.33,50.53,281300.0,34.8743,35.0058,34.819,34.9573,281300.0
2011-08-08 15:40:00,50.54,50.64,50.45,50.57,377100.0,34.9642,35.0334,34.902,34.985,377100.0
2011-08-08 15:45:00,50.57,50.59,50.18,50.19,594800.0,34.985,34.9988,34.7152,34.7221,594800.0
2011-08-08 15:50:00,50.19,50.32,50.05,50.19,595200.0,34.7221,34.812,34.6253,34.7221,595200.0
2011-08-08 15:55:00,50.19,50.19,49.88,49.88,957900.0,34.7221,34.7221,34.5076,34.5076,957900.0
2011-08-09 09:30:00,50.1,50.37,49.99,50.22,468700.0,34.6598,34.8466,34.5837,34.7429,468700.0
2011-08-09 09:35:00,50.26,50.49,50.1,50.29,433400.0,34.7705,34.9297,34.6598,34.7913,433400.0
2011-08-09 09:40:00,50.29,50.39,49.58,49.72,268500.0,34.7913,34.8605,34.3001,34.397,268500.0
2011-08-09 09:45:00,49.74,50.03,49.71,49.82,203500.0,34.4108,34.6114,34.39,34.4661,203500.0
2011-08-09 09:50:00,49.84,50.37,49.81,50.32,349800.0,34.48,34.8466,34.4592,34.812,349800.0
2011-08-09 09:55:00,50.32,50.4,50.15,50.27,235700.0,34.812,34.8674,34.6944,34.7775,235700.0
2011-08-09 10:00:00,50.26,50.48,50.24,50.48,193000.0,34.7705,34.9227,34.7567,34.9227,193000.0
2011-08-09 10:05:00,50.49,50.67,50.25,50.28,223500.0,34.9297,35.0542,34.7636,34.7844,223500.0
2011-08-09 10:10:00,50.28,50.42,50.15,50.4,175800.0,34.7844,34.8812,34.6944,34.8674,175800.0
2011-08-09 10:15:00,50.42,50.47,50.22,50.43,258200.0,34.8812,34.9158,34.7429,34.8881,258200.0
2011-08-09 10:20:00,50.42,50.53,50.26,50.47,156300.0,34.8812,34.9573,34.7705,34.9158,156300.0
2011-08-09 10:25:00,50.46,50.62,50.44,50.61,130800.0,34.9089,35.0196,34.8951,35.0127,130800.0
2011-08-09 10:30:00,50.6,50.7,50.47,50.66,118200.0,35.0058,35.0749,34.9158,35.0473,118200.0
2011-08-09 10:35:00,50.67,50.79,50.51,50.52,245600.0,35.0542,35.1372,34.9435,34.9504,245600.0
2011-08-09 10:40:00,50.52,50.53,50.27,50.3,106400.0,34.9504,34.9573,34.7775,34.7982,106400.0
2011-08-09 10:45:00,50.3,50.68,50.3,50.59,88700.0,34.7982,35.0611,34.7982,34.9988,88700.0
2011-08-09 10:50:00,50.59,50.74,50.56,50.6,91000.0,34.9988,35.1026,34.9781,35.0058,91000.0
2011-08-09 10:55:00,50.61,50.68,50.56,50.59,70600.0,35.0127,35.0611,34.9781,34.9988,70600.0
2011-08-09 11:00:00,50.59,50.59,50.31,50.32,185700.0,34.9988,34.9988,34.8051,34.812,185700.0
2011-08-09 11:05:00,50.31,50.33,50.23,50.23,229100.0,34.8051,34.819,34.7498,34.7498,229100.0
2011-08-09 11:10:00,50.23,50.23,49.98,50.09,213800.0,34.7498,34.7498,34.5768,34.6529,213800.0
2011-08-09 11:15:00,50.1,50.28,50.1,50.27,96900.0,34.6598,34.7844,34.6598,34.7775,96900.0
2011-08-09 11:20:00,50.26,50.39,50.25,50.33,94100.0,34.7705,34.8605,34.7636,34.819,94100.0
2011-08-09 11:25:00,50.32,50.47,50.31,50.43,141800.0,34.812,34.9158,34.8051,34.8881,141800.0
2011-08-09 11:30:00,50.45,50.49,50.35,50.41,79900.0,34.902,34.9297,34.8328,34.8743,79900.0
2011-08-09 11:35:00,50.4,50.4,50.3,50.3,87300.0,34.8674,34.8674,34.7982,34.7982,87300.0
2011-08-09 11:40:00,50.31,50.41,50.29,50.38,79500.0,34.8051,34.8743,34.7913,34.8536,79500.0
2011-08-09 11:45:00,50.39,50.39,50.34,50.37,39600.0,34.8605,34.8605,34.8259,34.8466,39600.0
2011-08-09 11:50:00,50.36,50.45,50.35,50.43,74000.0,34.8397,34.902,34.8328,34.8881,74000.0
2011-08-09 11:55:00,50.44,50.5,50.4,50.4,117900.0,34.8951,34.9366,34.8674,34.8674,117900.0
2011-08-09 12:00:00,50.42,50.48,50.4,50.44,84500.0,34.8812,34.9227,34.8674,34.8951,84500.0
2011-08-09 12:05:00,50.44,50.5,50.34,50.43,70400.0,34.8951,34.9366,34.8259,34.8881,70400.0
2011-08-09 12:10:00,50.44,50.52,50.43,50.5,110200.0,34.8951,34.9504,34.8881,34.9366,110200.0
2011-08-09 12:15:00,50.49,50.51,50.44,50.49,61500.0,34.9297,34.9435,34.8951,34.9297,61500.0
2011-08-09 12:20:00,50.48,50.61,50.47,50.59,50800.0,34.9227,35.0127,34.9158,34.9988,50800.0
2011-08-09 12:25:00,50.6,50.62,50.47,50.47,61700.0,35.0058,35.0196,34.9158,34.9158,61700.0
2011-08-09 12:30:00,50.48,50.48,50.34,50.37,69500.0,34.9227,34.9227,34.8259,34.8466,69500.0
2011-08-09 12:35:00,50.36,50.43,50.34,50.38,149400.0,34.8397,34.8881,34.8259,34.8536,149400.0
2011-08-09 12:40:00,50.38,50.38,50.35,50.36,68000.0,34.8536,34.8536,34.8328,34.8397,68000.0
2011-08-09 12:45:00,50.37,50.38,50.3,50.34,124900.0,34.8466,34.8536,34.7982,34.8259,124900.0
2011-08-09 12:50:00,50.34,50.35,50.26,50.32,285700.0,34.8259,34.8328,34.7705,34.812,285700.0
2011-08-09 12:55:00,50.32,50.35,50.22,50.23,68600.0,34.812,34.8328,34.7429,34.7498,68600.0
2011-08-09 13:00:00,50.22,50.23,50.08,50.19,88800.0,34.7429,34.7498,34.646,34.7221,88800.0
2011-08-09 13:05:00,50.2,50.31,50.13,50.28,63900.0,34.729,34.8051,34.6806,34.7844,63900.0
2011-08-09 13:10:00,50.28,50.34,50.25,50.34,56200.0,34.7844,34.8259,34.7636,34.8259,56200.0
2011-08-09 13:15:00,50.35,50.35,50.33,50.34,76400.0,34.8328,34.8328,34.819,34.8259,76400.0
2011-08-09 13:20:00,50.34,50.38,50.33,50.36,48500.0,34.8259,34.8536,34.819,34.8397,48500.0
2011-08-09 13:25:00,50.36,50.38,50.24,50.26,79200.0,34.8397,34.8536,34.7567,34.7705,79200.0
2011-08-09 13:30:00,50.26,50.3,50.17,50.23,79000.0,34.7705,34.7982,34.7083,34.7498,79000.0
2011-08-09 13:35:00,50.23,50.26,50.08,50.09,106100.0,34.7498,34.7705,34.646,34.6529,106100.0
2011-08-09 13:40:00,50.09,50.19,50.08,50.19,67300.0,34.6529,34.7221,34.646,34.7221,67300.0
2011-08-09 13:45:00,50.19,50.19,50.06,50.08,124300.0,34.7221,34.7221,34.6322,34.646,124300.0
2011-08-09 13:50:00,50.08,50.1,50.03,50.05,178200.0,34.646,34.6598,34.6114,34.6253,178200.0
2011-08-09 13:55:00,50.05,50.05,49.92,49.99,184000.0,34.6253,34.6253,34.5353,34.5837,184000.0
2011-08-09 14:00:00,50.0,50.04,49.98,49.99,120900.0,34.5907,34.6183,34.5768,34.5837,120900.0
2011-08-09 14:05:00,49.99,50.01,49.89,49.97,155900.0,34.5837,34.5976,34.5146,34.5699,155900.0
2011-08-09 14:10:00,49.96,50.01,49.92,49.97,63300.0,34.563,34.5976,34.5353,34.5699,63300.0
2011-08-09 14:15:00,49.98,50.34,49.9,49.93,190700.0,34.5768,34.8259,34.5215,34.5422,190700.0
2011-08-09 14:20:00,49.92,50.0,49.2,49.48,352600.0,34.5353,34.5907,34.0372,34.2309,352600.0
2011-08-09 14:25:00,49.5,49.91,49.46,49.82,284600.0,34.2448,34.5284,34.2171,34.4661,284600.0
2011-08-09 14:30:00,49.82,49.88,49.56,49.61,160700.0,34.4661,34.5076,34.2863,34.3209,160700.0
2011-08-09 14:35:00,49.62,49.69,49.07,49.12,221900.0,34.3278,34.3762,33.9473,33.9819,221900.0
2011-08-09 14:40:00,49.11,49.14,48.5,48.67,380800.0,33.975,33.9957,33.5529,33.6706,380800.0
2011-08-09 14:45:00,48.66,49.22,48.61,49.16,254900.0,33.6636,34.0511,33.629,34.0095,254900.0
2011-08-09 14:50:00,49.17,49.65,49.09,49.53,215500.0,34.0165,34.3485,33.9611,34.2655,215500.0
2011-08-09 14:55:00,49.52,49.57,49.33,49.44,144300.0,34.2586,34.2932,34.1271,34.2032,144300.0
2011-08-09 15:00:00,49.44,49.75,49.25,49.72,158400.0,34.2032,34.4177,34.0718,34.397,158400.0
2011-08-09 15:05:00,49.72,49.84,49.58,49.6,205800.0,34.397,34.48,34.3001,34.3139,205800.0
2011-08-09 15:10:00,49.6,49.94,49.58,49.78,385400.0,34.3139,34.5492,34.3001,34.4385,385400.0
2011-08-09 15:15:00,49.78,50.06,49.74,49.79,428700.0,34.4385,34.6322,34.4108,34.4454,428700.0
2011-08-09 15:20:00,49.79,49.86,49.59,49.68,262100.0,34.4454,34.4938,34.307,34.3693,262100.0
2011-08-09 15:25:00,49.67,49.87,49.49,49.72,207600.0,34.3624,34.5007,34.2378,34.397,207600.0
2011-08-09 15:30:00,49.72,49.84,49.58,49.84,404600.0,34.397,34.48,34.3001,34.48,404600.0
2011-08-09 15:35:00,49.84,49.86,49.67,49.78,256600.0,34.48,34.4938,34.3624,34.4385,256600.0
2011-08-09 15:40:00,49.79,49.95,49.78,49.88,406500.0,34.4454,34.5561,34.4385,34.5076,406500.0
2011-08-09 15:45:00,49.87,50.19,49.78,50.01,475700.0,34.5007,34.7221,34.4385,34.5976,475700.0
2011-08-09 15:50:00,50.04,50.18,50.0,50.12,473800.0,34.6183,34.7152,34.5907,34.6737,473800.0
2011-08-09 15:55:00,50.12,50.61,50.12,50.59,990200.0,34.6737,35.0127,34.6737,34.9988,990200.0
2011-08-10 09:30:00,49.58,49.77,49.09,49.45,334300.0,34.3001,34.4315,33.9611,34.2102,334300.0
2011-08-10 09:35:00,49.49,49.68,49.44,49.68,373700.0,34.2378,34.3693,34.2032,34.3693,373700.0
2011-08-10 09:40:00,49.69,49.86,49.56,49.81,191900.0,34.3762,34.4938,34.2863,34.4592,191900.0
2011-08-10 09:45:00,49.81,49.94,49.68,49.77,228000.0,34.4592,34.5492,34.3693,34.4315,228000.0
2011-08-10 09:50:00,49.77,49.89,49.74,49.78,320200.0,34.4315,34.5146,34.4108,34.4385,320200.0
2011-08-10 09:55:00,49.78,49.83,49.4,49.4,141000.0,34.4385,34.4731,34.1756,34.1756,141000.0
2011-08-10 10:00:00,49.41,49.47,49.16,49.33,162900.0,34.1825,34.224,34.0095,34.1271,162900.0
2011-08-10 10:05:00,49.35,49.61,49.26,49.26,218600.0,34.141,34.3209,34.0787,34.0787,218600.0
2011-08-10 10:10:00,49.27,49.28,48.98,49.27,216100.0,34.0856,34.0926,33.885,34.0856,216100.0
2011-08-10 10:15:00,49.26,49.3,49.12,49.14,176500.0,34.0787,34.1064,33.9819,33.9957,176500.0
2011-08-10 10:20:00,49.13,49.25,48.87,48.99,216500.0,33.9888,34.0718,33.8089,33.8919,216500.0
2011-08-10 10:25:00,48.99,49.12,48.91,49.0,93500.0,33.8919,33.9819,33.8366,33.8989,93500.0
2011-08-10 10:30:00,48.99,49.53,48.92,49.38,184900.0,33.8919,34.2655,33.8435,34.1617,184900.0
2011-08-10 10:35:00,49.38,49.45,49.18,49.29,131700.0,34.1617,34.2102,34.0234,34.0995,131700.0
2011-08-10 10:40:00,49.3,49.43,49.06,49.08,124900.0,34.1064,34.1963,33.9404,33.9542,124900.0
2011-08-10 10:45:00,49.04,49.11,48.91,48.96,156700.0,33.9265,33.975,33.8366,33.8712,156700.0
2011-08-10 10:50:00,48.95,48.96,48.61,48.68,114200.0,33.8643,33.8712,33.629,33.6775,114200.0
2011-08-10 10:55:00,48.65,49.08,48.63,49.0,114000.0,33.6567,33.9542,33.6429,33.8989,114000.0
2011-08-10 11:00:00,49.0,49.02,48.51,48.57,263600.0,33.8989,33.9127,33.5599,33.6014,263600.0
2011-08-10 11:05:00,48.56,48.8,48.5,48.73,114000.0,33.5945,33.7605,33.5529,33.7121,114000.0
2011-08-10 11:10:00,48.72,48.93,48.7,48.9,68800.0,33.7051,33.8504,33.6913,33.8297,68800.0
2011-08-10 11:15:00,48.9,49.21,48.9,49.06,122300.0,33.8297,34.0441,33.8297,33.9404,122300.0
2011-08-10 11:20:00,49.04,49.07,48.92,48.97,123900.0,33.9265,33.9473,33.8435,33.8781,123900.0
2011-08-10 11:25:00,48.97,49.0,48.84,48.91,97900.0,33.8781,33.8989,33.7882,33.8366,97900.0
2011-08-10 11:30:00,48.93,49.18,48.88,49.18,124600.0,33.8504,34.0234,33.8158,34.0234,124600.0
2011-08-10 11:35:00,49.15,49.15,48.99,49.1,91100.0,34.0026,34.0026,33.8919,33.968,91100.0
2011-08-10 11:40:00,49.09,49.45,49.06,49.35,74700.0,33.9611,34.2102,33.9404,34.141,74700.0
2011-08-10 11:45:00,49.34,49.35,49.21,49.23,50100.0,34.1341,34.141,34.0441,34.058,50100.0
2011-08-10 11:50:00,49.23,49.43,49.23,49.41,51200.0,34.058,34.1963,34.058,34.1825,51200.0
2011-08-10 11:55:00,49.4,49.59,49.34,49.38,59600.0,34.1756,34.307,34.1341,34.1617,59600.0
2011-08-10 12:00:00,49.37,49.43,49.24,49.39,74900.0,34.1548,34.1963,34.0649,34.1687,74900.0
2011-08-10 12:05:00,49.41,49.55,49.36,49.38,80300.0,34.1825,34.2793,34.1479,34.1617,80300.0
2011-08-10 12:10:00,49.38,49.38,49.2,49.23,27700.0,34.1617,34.1617,34.0372,34.058,27700.0
2011-08-10 12:15:00,49.24,49.37,49.24,49.36,59900.0,34.0649,34.1548,34.0649,34.1479,59900.0
2011-08-10 12:20:00,49.36,49.38,49.2,49.25,52700.0,34.1479,34.1617,34.0372,34.0718,52700.0
2011-08-10 12:25:00,49.23,49.23,49.05,49.06,75200.0,34.058,34.058,33.9334,33.9404,75200.0
2011-08-10 12:30:00,49.06,49.15,49.04,49.15,25300.0,33.9404,34.0026,33.9265,34.0026,25300.0
2011-08-10 12:35:00,49.14,49.14,48.98,49.04,118300.0,33.9957,33.9957,33.885,33.9265,118300.0
2011-08-10 12:40:00,49.03,49.03,48.88,49.0,55700.0,33.9196,33.9196,33.8158,33.8989,55700.0
2011-08-10 12:45:00,49.0,49.06,48.94,48.96,77700.0,33.8989,33.9404,33.8573,33.8712,77700.0
2011-08-10 12:50:00,48.96,49.05,48.95,49.02,44700.0,33.8712,33.9334,33.8643,33.9127,44700.0
2011-08-10 12:55:00,49.02,49.09,48.96,49.0,184100.0,33.9127,33.9611,33.8712,33.8989,184100.0
2011-08-10 13:00:00,49.0,49.14,48.96,49.05,133500.0,33.8989,33.9957,33.8712,33.9334,133500.0
2011-08-10 13:05:00,49.05,49.06,48.87,48.93,137500.0,33.9334,33.9404,33.8089,33.8504,137500.0
2011-08-10 13:10:00,48.94,49.03,48.88,48.9,47200.0,33.8573,33.9196,33.8158,33.8297,47200.0
2011-08-10 13:15:00,48.91,48.94,48.74,48.77,81200.0,33.8366,33.8573,33.719,33.7397,81200.0
2011-08-10 13:20:00,48.75,48.8,48.6,48.77,84300.0,33.7259,33.7605,33.6221,33.7397,84300.0
2011-08-10 13:25:00,48.77,48.95,48.74,48.86,60900.0,33.7397,33.8643,33.719,33.802,60900.0
2011-08-10 13:30:00,48.85,48.96,48.77,48.89,67900.0,33.7951,33.8712,33.7397,33.8228,67900.0
2011-08-10 13:35:00,48.89,48.91,48.85,48.9,118500.0,33.8228,33.8366,33.7951,33.8297,118500.0
2011-08-10 13:40:00,48.9,48.95,48.87,48.91,98200.0,33.8297,33.8643,33.8089,33.8366,98200.0
2011-08-10 13:45:00,48.91,49.18,48.91,49.08,95300.0,33.8366,34.0234,33.8366,33.9542,95300.0
2011-08-10 13:50:00,49.07,49.2,49.05,49.19,100700.0,33.9473,34.0372,33.9334,34.0303,100700.0
2011-08-10 13:55:00,49.19,49.23,49.06,49.15,94500.0,34.0303,34.058,33.9404,34.0026,94500.0
2011-08-10 14:00:00,49.13,49.16,48.98,48.99,147300.0,33.9888,34.0095,33.885,33.8919,147300.0
2011-08-10 14:05:00,49.0,49.31,48.98,49.26,94500.0,33.8989,34.1133,33.885,34.0787,94500.0
2011-08-10 14:10:00,49.27,49.52,49.21,49.39,215700.0,34.0856,34.2586,34.0441,34.1687,215700.0
2011-08-10 14:15:00,49.39,49.47,49.19,49.28,210200.0,34.1687,34.224,34.0303,34.0926,210200.0
2011-08-10 14:20:00,49.27,49.39,49.25,49.33,109700.0,34.0856,34.1687,34.0718,34.1271,109700.0
2011-08-10 14:25:00,49.3,49.41,49.19,49.2,156900.0,34.1064,34.1825,34.0303,34.0372,156900.0
2011-08-10 14:30:00,49.2,49.23,48.99,49.02,118000.0,34.0372,34.058,33.8919,33.9127,118000.0
2011-08-10 14:35:00,49.0,49.09,48.91,48.96,125800.0,33.8989,33.9611,33.8366,33.8712,125800.0
2011-08-10 14:40:00,48.96,49.02,48.89,48.94,110500.0,33.8712,33.9127,33.8228,33.8573,110500.0
2011-08-10 14:45:00,48.96,49.09,48.9,48.98,183100.0,33.8712,33.9611,33.8297,33.885,183100.0
2011-08-10 14:50:00,48.98,49.0,48.75,48.75,142400.0,33.885,33.8989,33.7259,33.7259,142400.0
2011-08-10 14:55:00,48.75,48.83,48.69,48.69,127200.0,33.7259,33.7812,33.6844,33.6844,127200.0
2011-08-10 15:00:00,48.69,48.83,48.65,48.81,147800.0,33.6844,33.7812,33.6567,33.7674,147800.0
2011-08-10 15:05:00,48.8,48.88,48.57,48.59,132800.0,33.7605,33.8158,33.6014,33.6152,132800.0
2011-08-10 15:10:00,48.58,48.7,48.54,48.54,165500.0,33.6083,33.6913,33.5806,33.5806,165500.0
2011-08-10 15:15:00,48.55,48.71,48.5,48.7,147900.0,33.5875,33.6982,33.5529,33.6913,147900.0
2011-08-10 15:20:00,48.7,48.91,48.7,48.88,108900.0,33.6913,33.8366,33.6913,33.8158,108900.0
2011-08-10 15:25:00,48.88,48.97,48.64,48.68,156400.0,33.8158,33.8781,33.6498,33.6775,156400.0
2011-08-10 15:30:00,48.68,48.7,48.37,48.38,246800.0,33.6775,33.6913,33.463,33.4699,246800.0
2011-08-10 15:35:00,48.38,48.67,48.37,48.66,210000.0,33.4699,33.6706,33.463,33.6636,210000.0
2011-08-10 15:40:00,48.65,48.94,48.65,48.76,552500.0,33.6567,33.8573,33.6567,33.7328,552500.0
2011-08-10 15:45:00,48.76,48.76,48.55,48.66,208600.0,33.7328,33.7328,33.5875,33.6636,208600.0
2011-08-10 15:50:00,48.66,48.67,48.41,48.45,381300.0,33.6636,33.6706,33.4907,33.5184,381300.0
2011-08-10 15:55:00,48.45,48.45,48.08,48.21,797800.0,33.5184,33.5184,33.2624,33.3523,797800.0
2011-08-11 09:30:00,48.12,48.35,47.66,48.35,380800.0,33.2901,33.4492,32.9718,33.4492,380800.0
2011-08-11 09:35:00,48.35,48.69,48.27,48.63,5140800.0,33.4492,33.6844,33.3938,33.6429,5140800.0
2011-08-11 09:40:00,48.67,48.83,48.39,48.4,241100.0,33.6706,33.7812,33.4768,33.4838,241100.0
2011-08-11 09:45:00,48.37,48.59,48.25,48.45,205500.0,33.463,33.6152,33.38,33.5184,205500.0
2011-08-11 09:50:00,48.42,48.47,48.24,48.34,208300.0,33.4976,33.5322,33.3731,33.4423,208300.0
2011-08-11 09:55:00,48.36,48.66,48.28,48.61,213800.0,33.4561,33.6636,33.4007,33.629,213800.0
2011-08-11 10:00:00,48.61,48.69,48.5,48.66,230600.0,33.629,33.6844,33.5529,33.6636,230600.0
2011-08-11 10:05:00,48.66,48.66,48.45,48.56,148200.0,33.6636,33.6636,33.5184,33.5945,148200.0
2011-08-11 10:10:00,48.57,48.64,48.46,48.61,157800.0,33.6014,33.6498,33.5253,33.629,157800.0
2011-08-11 10:15:00,48.61,49.04,48.61,48.99,113700.0,33.629,33.9265,33.629,33.8919,113700.0
2011-08-11 10:20:00,48.96,49.22,48.86,49.12,115600.0,33.8712,34.0511,33.802,33.9819,115600.0
2011-08-11 10:25:00,49.11,49.27,48.98,48.99,73100.0,33.975,34.0856,33.885,33.8919,73100.0
2011-08-11 10:30:00,48.98,49.21,48.98,49.13,73700.0,33.885,34.0441,33.885,33.9888,73700.0
2011-08-11 10:35:00,49.13,49.15,48.89,49.13,84900.0,33.9888,34.0026,33.8228,33.9888,84900.0
2011-08-11 10:40:00,49.13,49.2,49.05,49.09,108400.0,33.9888,34.0372,33.9334,33.9611,108400.0
2011-08-11 10:45:00,49.1,49.42,49.08,49.4,108600.0,33.968,34.1894,33.9542,34.1756,108600.0
2011-08-11 10:50:00,49.41,49.5,49.31,49.33,158200.0,34.1825,34.2448,34.1133,34.1271,158200.0
2011-08-11 10:55:00,49.32,49.4,49.1,49.12,86100.0,34.1202,34.1756,33.968,33.9819,86100.0
2011-08-11 11:00:00,49.12,49.18,49.01,49.18,72000.0,33.9819,34.0234,33.9058,34.0234,72000.0
2011-08-11 11:05:00,49.18,49.25,49.08,49.08,30600.0,34.0234,34.0718,33.9542,33.9542,30600.0
2011-08-11 11:10:00,49.07,49.12,48.91,48.96,63100.0,33.9473,33.9819,33.8366,33.8712,63100.0
2011-08-11 11:15:00,48.96,48.98,48.78,48.92,63000.0,33.8712,33.885,33.7467,33.8435,63000.0
2011-08-11 11:20:00,48.94,49.0,48.94,48.99,54400.0,33.8573,33.8989,33.8573,33.8919,54400.0
2011-08-11 11:25:00,48.99,49.13,48.85,49.11,110900.0,33.8919,33.9888,33.7951,33.975,110900.0
2011-08-11 11:30:00,49.1,49.22,49.1,49.15,49300.0,33.968,34.0511,33.968,34.0026,49300.0
2011-08-11 11:35:00,49.16,49.19,49.0,49.04,86200.0,34.0095,34.0303,33.8989,33.9265,86200.0
2011-08-11 11:40:00,49.05,49.16,49.05,49.16,36300.0,33.9334,34.0095,33.9334,34.0095,36300.0
2011-08-11 11:45:00,49.16,49.16,48.97,49.0,100800.0,34.0095,34.0095,33.8781,33.8989,100800.0
2011-08-11 11:50:00,48.98,49.18,48.96,49.14,32900.0,33.885,34.0234,33.8712,33.9957,32900.0
2011-08-11 11:55:00,49.15,49.16,49.01,49.04,43100.0,34.0026,34.0095,33.9058,33.9265,43100.0
2011-08-11 12:00:00,49.05,49.05,48.97,49.0,87700.0,33.9334,33.9334,33.8781,33.8989,87700.0
2011-08-11 12:05:00,48.99,49.09,48.98,48.99,36900.0,33.8919,33.9611,33.885,33.8919,36900.0
2011-08-11 12:10:00,48.99,49.03,48.94,49.03,47500.0,33.8919,33.9196,33.8573,33.9196,47500.0
2011-08-11 12:15:00,49.03,49.13,49.02,49.03,70900.0,33.9196,33.9888,33.9127,33.9196,70900.0
2011-08-11 12:20:00,49.03,49.13,49.01,49.05,111800.0,33.9196,33.9888,33.9058,33.9334,111800.0
2011-08-11 12:25:00,49.05,49.11,49.03,49.07,132800.0,33.9334,33.975,33.9196,33.9473,132800.0
2011-08-11 12:30:00,49.06,49.27,49.05,49.21,43400.0,33.9404,34.0856,33.9334,34.0441,43400.0
2011-08-11 12:35:00,49.23,49.28,49.19,49.23,19100.0,34.058,34.0926,34.0303,34.058,19100.0
2011-08-11 12:40:00,49.23,49.42,49.22,49.4,52100.0,34.058,34.1894,34.0511,34.1756,52100.0
2011-08-11 12:45:00,49.4,49.58,49.39,49.51,93500.0,34.1756,34.3001,34.1687,34.2517,93500.0
2011-08-11 12:50:00,49.51,49.55,49.41,49.44,58900.0,34.2517,34.2793,34.1825,34.2032,58900.0
2011-08-11 12:55:00,49.44,49.77,49.44,49.7,129700.0,34.2032,34.4315,34.2032,34.3831,129700.0
2011-08-11 13:00:00,49.69,49.7,49.41,49.43,148400.0,34.3762,34.3831,34.1825,34.1963,148400.0
2011-08-11 13:05:00,49.43,49.49,49.41,49.46,89800.0,34.1963,34.2378,34.1825,34.2171,89800.0
2011-08-11 13:10:00,49.47,49.56,49.45,49.52,149000.0,34.224,34.2863,34.2102,34.2586,149000.0
2011-08-11 13:15:00,49.52,49.58,49.46,49.48,73500.0,34.2586,34.3001,34.2171,34.2309,73500.0
2011-08-11 13:20:00,49.48,49.57,49.46,49.55,46100.0,34.2309,34.2932,34.2171,34.2793,46100.0
2011-08-11 13:25:00,49.54,49.67,49.5,49.59,50200.0,34.2724,34.3624,34.2448,34.307,50200.0
2011-08-11 13:30:00,49.6,49.62,49.49,49.58,35200.0,34.3139,34.3278,34.2378,34.3001,35200.0
2011-08-11 13:35:00,49.58,49.62,49.44,49.48,88100.0,34.3001,34.3278,34.2032,34.2309,88100.0
2011-08-11 13:40:00,49.48,49.51,49.24,49.28,93600.0,34.2309,34.2517,34.0649,34.0926,93600.0
2011-08-11 13:45:00,49.28,49.36,49.27,49.36,40500.0,34.0926,34.1479,34.0856,34.1479,40500.0
2011-08-11 13:50:00,49.35,49.47,49.29,49.38,41700.0,34.141,34.224,34.0995,34.1617,41700.0
2011-08-11 13:55:00,49.38,49.55,49.38,49.55,50400.0,34.1617,34.2793,34.1617,34.2793,50400.0
2011-08-11 14:00:00,49.55,49.55,49.41,49.42,53300.0,34.2793,34.2793,34.1825,34.1894,53300.0
2011-08-11 14:05:00,49.42,49.48,49.42,49.42,60400.0,34.1894,34.2309,34.1894,34.1894,60400.0
2011-08-11 14:10:00,49.43,49.54,49.42,49.5,68400.0,34.1963,34.2724,34.1894,34.2448,68400.0
2011-08-11 14:15:00,49.51,49.57,49.5,49.51,45600.0,34.2517,34.2932,34.2448,34.2517,45600.0
2011-08-11 14:20:00,49.52,49.62,49.5,49.6,47600.0,34.2586,34.3278,34.2448,34.3139,47600.0
2011-08-11 14:25:00,49.6,49.61,49.5,49.61,53900.0,34.3139,34.3209,34.2448,34.3209,53900.0
2011-08-11 14:30:00,49.61,49.61,49.43,49.43,94300.0,34.3209,34.3209,34.1963,34.1963,94300.0
2011-08-11 14:35:00,49.45,49.52,49.39,49.47,49900.0,34.2102,34.2586,34.1687,34.224,49900.0
2011-08-11 14:40:00,49.47,49.48,49.35,49.45,107900.0,34.224,34.2309,34.141,34.2102,107900.0
2011-08-11 14:45:00,49.46,49.52,49.41,49.43,47600.0,34.2171,34.2586,34.1825,34.1963,47600.0
2011-08-11 14:50:00,49.43,49.53,49.38,49.48,58900.0,34.1963,34.2655,34.1617,34.2309,58900.0
2011-08-11 14:55:00,49.49,49.66,49.46,49.59,77000.0,34.2378,34.3554,34.2171,34.307,77000.0
2011-08-11 15:00:00,49.6,49.71,49.57,49.71,56800.0,34.3139,34.39,34.2932,34.39,56800.0
2011-08-11 15:05:00,49.71,49.8,49.62,49.64,110100.0,34.39,34.4523,34.3278,34.3416,110100.0
2011-08-11 15:10:00,49.65,49.77,49.65,49.7,76700.0,34.3485,34.4315,34.3485,34.3831,76700.0
2011-08-11 15:15:00,49.7,49.81,49.65,49.8,87800.0,34.3831,34.4592,34.3485,34.4523,87800.0
2011-08-11 15:20:00,49.8,49.91,49.77,49.89,148700.0,34.4523,34.5284,34.4315,34.5146,148700.0
2011-08-11 15:25:00,49.89,49.97,49.89,49.96,140200.0,34.5146,34.5699,34.5146,34.563,140200.0
2011-08-11 15:30:00,49.97,49.99,49.91,49.99,174300.0,34.5699,34.5837,34.5284,34.5837,174300.0
2011-08-11 15:35:00,49.99,50.07,49.92,49.98,189800.0,34.5837,34.6391,34.5353,34.5768,189800.0
2011-08-11 15:40:00,49.98,50.08,49.97,50.06,166200.0,34.5768,34.646,34.5699,34.6322,166200.0
2011-08-11 15:45:00,50.07,50.1,49.89,49.94,279600.0,34.6391,34.6598,34.5146,34.5492,279600.0
2011-08-11 15:50:00,49.94,50.01,49.74,49.75,401900.0,34.5492,34.5976,34.4108,34.4177,401900.0
2011-08-11 15:55:00,49.76,49.86,49.36,49.59,767700.0,34.4246,34.4938,34.1479,34.307,767700.0
2011-08-12 09:30:00,50.07,50.1,49.55,49.71,245200.0,34.6391,34.6598,34.2793,34.39,245200.0
2011-08-12 09:35:00,49.69,49.89,49.62,49.84,188100.0,34.3762,34.5146,34.3278,34.48,188100.0
2011-08-12 09:40:00,49.86,49.86,49.55,49.68,166800.0,34.4938,34.4938,34.2793,34.3693,166800.0
2011-08-12 09:45:00,49.69,49.97,49.69,49.94,90900.0,34.3762,34.5699,34.3762,34.5492,90900.0
2011-08-12 09:50:00,49.94,50.05,49.84,49.99,158800.0,34.5492,34.6253,34.48,34.5837,158800.0
2011-08-12 09:55:00,49.99,50.0,49.73,49.86,140900.0,34.5837,34.5907,34.4039,34.4938,140900.0
2011-08-12 10:00:00,49.86,49.94,49.66,49.8,165100.0,34.4938,34.5492,34.3554,34.4523,165100.0
2011-08-12 10:05:00,49.78,49.91,49.7,49.75,132600.0,34.4385,34.5284,34.3831,34.4177,132600.0
2011-08-12 10:10:00,49.74,49.86,49.7,49.81,136100.0,34.4108,34.4938,34.3831,34.4592,136100.0
2011-08-12 10:15:00,49.82,49.91,49.78,49.89,52500.0,34.4661,34.5284,34.4385,34.5146,52500.0
2011-08-12 10:20:00,49.89,49.9,49.8,49.85,41200.0,34.5146,34.5215,34.4523,34.4869,41200.0
2011-08-12 10:25:00,49.87,50.14,49.87,50.04,104700.0,34.5007,34.6875,34.5007,34.6183,104700.0
2011-08-12 10:30:00,50.04,50.16,50.04,50.08,79800.0,34.6183,34.7014,34.6183,34.646,79800.0
2011-08-12 10:35:00,50.07,50.3,50.07,50.3,174900.0,34.6391,34.7982,34.6391,34.7982,174900.0
2011-08-12 10:40:00,50.32,50.32,49.98,49.98,93200.0,34.812,34.812,34.5768,34.5768,93200.0
2011-08-12 10:45:00,49.98,50.09,49.95,49.97,76500.0,34.5768,34.6529,34.5561,34.5699,76500.0
2011-08-12 10:50:00,49.98,49.99,49.89,49.96,63400.0,34.5768,34.5837,34.5146,34.563,63400.0
2011-08-12 10:55:00,49.96,50.11,49.96,50.1,33500.0,34.563,34.6668,34.563,34.6598,33500.0
2011-08-12 11:00:00,50.11,50.16,49.99,50.0,47400.0,34.6668,34.7014,34.5837,34.5907,47400.0
2011-08-12 11:05:00,49.99,50.17,49.98,50.16,61600.0,34.5837,34.7083,34.5768,34.7014,61600.0
2011-08-12 11:10:00,50.15,50.3,50.15,50.29,91600.0,34.6944,34.7982,34.6944,34.7913,91600.0
2011-08-12 11:15:00,50.28,50.3,50.25,50.26,79500.0,34.7844,34.7982,34.7636,34.7705,79500.0
2011-08-12 11:20:00,50.27,50.3,50.23,50.25,43900.0,34.7775,34.7982,34.7498,34.7636,43900.0
2011-08-12 11:25:00,50.24,50.38,50.23,50.37,73100.0,34.7567,34.8536,34.7498,34.8466,73100.0
2011-08-12 11:30:00,50.37,50.57,50.31,50.44,84900.0,34.8466,34.985,34.8051,34.8951,84900.0
2011-08-12 11:35:00,50.44,50.49,50.42,50.46,44700.0,34.8951,34.9297,34.8812,34.9089,44700.0
2011-08-12 11:40:00,50.45,50.52,50.45,50.52,60900.0,34.902,34.9504,34.902,34.9504,60900.0
2011-08-12 11:45:00,50.52,50.62,50.51,50.52,67000.0,34.9504,35.0196,34.9435,34.9504,67000.0
2011-08-12 11:50:00,50.53,50.67,50.5,50.65,64200.0,34.9573,35.0542,34.9366,35.0403,64200.0
2011-08-12 11:55:00,50.64,50.67,50.48,50.52,74000.0,35.0334,35.0542,34.9227,34.9504,74000.0
2011-08-12 12:00:00,50.52,50.54,50.46,50.48,127200.0,34.9504,34.9642,34.9089,34.9227,127200.0
2011-08-12 12:05:00,50.49,50.52,50.47,50.51,28100.0,34.9297,34.9504,34.9158,34.9435,28100.0
2011-08-12 12:10:00,50.52,50.54,50.47,50.48,51700.0,34.9504,34.9642,34.9158,34.9227,51700.0
2011-08-12 12:15:00,50.48,50.56,50.48,50.54,27500.0,34.9227,34.9781,34.9227,34.9642,27500.0
2011-08-12 12:20:00,50.54,50.54,50.41,50.41,34800.0,34.9642,34.9642,34.8743,34.8743,34800.0
2011-08-12 12:25:00,50.42,50.42,50.33,50.35,45900.0,34.8812,34.8812,34.819,34.8328,45900.0
2011-08-12 12:30:00,50.35,50.36,50.23,50.34,51300.0,34.8328,34.8397,34.7498,34.8259,51300.0
2011-08-12 12:35:00,50.33,50.36,50.24,50.27,28900.0,34.819,34.8397,34.7567,34.7775,28900.0
2011-08-12 12:40:00,50.27,50.34,50.27,50.32,53000.0,34.7775,34.8259,34.7775,34.812,53000.0
2011-08-12 12:45:00,50.33,50.35,50.24,50.25,30000.0,34.819,34.8328,34.7567,34.7636,30000.0
2011-08-12 12:50:00,50.24,50.35,50.23,50.35,43400.0,34.7567,34.8328,34.7498,34.8328,43400.0
2011-08-12 12:55:00,50.34,50.38,50.32,50.37,36800.0,34.8259,34.8536,34.812,34.8466,36800.0
2011-08-12 13:00:00,50.37,50.49,50.36,50.49,51600.0,34.8466,34.9297,34.8397,34.9297,51600.0
2011-08-12 13:05:00,50.5,50.55,50.5,50.5,47300.0,34.9366,34.9712,34.9366,34.9366,47300.0
2011-08-12 13:10:00,50.51,50.57,50.51,50.55,35200.0,34.9435,34.985,34.9435,34.9712,35200.0
2011-08-12 13:15:00,50.55,50.56,50.48,50.49,77600.0,34.9712,34.9781,34.9227,34.9297,77600.0
2011-08-12 13:20:00,50.49,50.5,50.42,50.42,43200.0,34.9297,34.9366,34.8812,34.8812,43200.0
2011-08-12 13:25:00,50.42,50.44,50.4,50.42,30900.0,34.8812,34.8951,34.8674,34.8812,30900.0
2011-08-12 13:30:00,50.43,50.44,50.39,50.41,40500.0,34.8881,34.8951,34.8605,34.8743,40500.0
2011-08-12 13:35:00,50.42,50.5,50.42,50.46,51000.0,34.8812,34.9366,34.8812,34.9089,51000.0
2011-08-12 13:40:00,50.47,50.56,50.46,50.47,64600.0,34.9158,34.9781,34.9089,34.9158,64600.0
2011-08-12 13:45:00,50.47,50.51,50.47,50.5,26200.0,34.9158,34.9435,34.9158,34.9366,26200.0
2011-08-12 13:50:00,50.5,50.52,50.5,50.51,74200.0,34.9366,34.9504,34.9366,34.9435,74200.0
2011-08-12 13:55:00,50.5,50.52,50.5,50.51,26500.0,34.9366,34.9504,34.9366,34.9435,26500.0
2011-08-12 14:00:00,50.51,50.53,50.5,50.53,76700.0,34.9435,34.9573,34.9366,34.9573,76700.0
2011-08-12 14:05:00,50.53,50.53,50.47,50.5,96000.0,34.9573,34.9573,34.9158,34.9366,96000.0
2011-08-12 14:10:00,50.5,50.51,50.36,50.4,93700.0,34.9366,34.9435,34.8397,34.8674,93700.0
2011-08-12 14:15:00,50.41,50.43,50.24,50.31,73000.0,34.8743,34.8881,34.7567,34.8051,73000.0
2011-08-12 14:20:00,50.31,50.31,50.16,50.23,83100.0,34.8051,34.8051,34.7014,34.7498,83100.0
2011-08-12 14:25:00,50.22,50.33,50.21,50.3,45200.0,34.7429,34.819,34.7359,34.7982,45200.0
2011-08-12 14:30:00,50.29,50.31,50.19,50.23,40300.0,34.7913,34.8051,34.7221,34.7498,40300.0
2011-08-12 14:35:00,50.24,50.26,50.15,50.19,110200.0,34.7567,34.7705,34.6944,34.7221,110200.0
2011-08-12 14:40:00,50.19,50.27,50.19,50.25,111700.0,34.7221,34.7775,34.7221,34.7636,111700.0
2011-08-12 14:45:00,50.26,50.37,50.26,50.31,39700.0,34.7705,34.8466,34.7705,34.8051,39700.0
2011-08-12 14:50:00,50.31,50.32,50.24,50.27,59700.0,34.8051,34.812,34.7567,34.7775,59700.0
2011-08-12 14:55:00,50.27,50.28,50.21,50.26,55700.0,34.7775,34.7844,34.7359,34.7705,55700.0
2011-08-12 15:00:00,50.27,50.36,50.26,50.3,36200.0,34.7775,34.8397,34.7705,34.7982,36200.0
2011-08-12 15:05:00,50.3,50.37,50.2,50.2,76900.0,34.7982,34.8466,34.729,34.729,76900.0
2011-08-12 15:10:00,50.21,50.27,50.19,50.19,65100.0,34.7359,34.7775,34.7221,34.7221,65100.0
2011-08-12 15:15:00,50.2,50.22,50.19,50.21,56200.0,34.729,34.7429,34.7221,34.7359,56200.0
2011-08-12 15:20:00,50.21,50.35,50.21,50.34,64000.0,34.7359,34.8328,34.7359,34.8259,64000.0
2011-08-12 15:25:00,50.33,50.34,50.23,50.23,38500.0,34.819,34.8259,34.7498,34.7498,38500.0
2011-08-12 15:30:00,50.24,50.26,50.17,50.22,164300.0,34.7567,34.7705,34.7083,34.7429,164300.0
2011-08-12 15:35:00,50.22,50.26,50.19,50.22,82000.0,34.7429,34.7705,34.7221,34.7429,82000.0
2011-08-12 15:40:00,50.22,50.28,50.18,50.19,115700.0,34.7429,34.7844,34.7152,34.7221,115700.0
2011-08-12 15:45:00,50.19,50.21,50.06,50.08,689500.0,34.7221,34.7359,34.6322,34.646,689500.0
2011-08-12 15:50:00,50.08,50.17,49.99,50.0,362900.0,34.646,34.7083,34.5837,34.5907,362900.0
2011-08-12 15:55:00,50.01,50.05,49.91,50.0,709300.0,34.5976,34.6253,34.5284,34.5907,709300.0
2011-08-15 09:30:00,50.48,50.77,50.18,50.66,231800.0,34.9227,35.1234,34.7152,35.0473,231800.0
2011-08-15 09:35:00,50.64,50.78,50.53,50.76,175300.0,35.0334,35.1303,34.9573,35.1164,175300.0
2011-08-15 09:40:00,50.76,51.07,50.75,51.02,208700.0,35.1164,35.3309,35.1095,35.2963,208700.0
2011-08-15 09:45:00,51.0,51.05,50.92,51.02,105500.0,35.2825,35.3171,35.2271,35.2963,105500.0
2011-08-15 09:50:00,51.02,51.05,50.95,51.01,144000.0,35.2963,35.3171,35.2479,35.2894,144000.0
2011-08-15 09:55:00,51.01,51.2,50.99,51.18,137400.0,35.2894,35.4208,35.2756,35.407,137400.0
2011-08-15 10:00:00,51.19,51.34,51.14,51.18,133200.0,35.4139,35.5177,35.3793,35.407,133200.0
2011-08-15 10:05:00,51.18,51.3,51.09,51.11,100500.0,35.407,35.49,35.3447,35.3586,100500.0
2011-08-15 10:10:00,51.11,51.25,51.05,51.25,91600.0,35.3586,35.4554,35.3171,35.4554,91600.0
2011-08-15 10:15:00,51.23,51.48,51.23,51.47,94400.0,35.4416,35.6145,35.4416,35.6076,94400.0
2011-08-15 10:20:00,51.46,51.53,51.39,51.51,112300.0,35.6007,35.6491,35.5523,35.6353,112300.0
2011-08-15 10:25:00,51.5,51.55,51.42,51.46,56200.0,35.6284,35.663,35.573,35.6007,56200.0
2011-08-15 10:30:00,51.45,51.56,51.43,51.43,95300.0,35.5938,35.6699,35.58,35.58,95300.0
2011-08-15 10:35:00,51.43,51.46,51.35,51.4,74900.0,35.58,35.6007,35.5246,35.5592,74900.0
2011-08-15 10:40:00,51.4,51.5,51.4,51.47,126100.0,35.5592,35.6284,35.5592,35.6076,126100.0
2011-08-15 10:45:00,51.47,51.48,51.35,51.4,82000.0,35.6076,35.6145,35.5246,35.5592,82000.0
2011-08-15 10:50:00,51.41,51.48,51.37,51.37,61400.0,35.5661,35.6145,35.5384,35.5384,61400.0
2011-08-15 10:55:00,51.37,51.47,51.33,51.36,49600.0,35.5384,35.6076,35.5108,35.5315,49600.0
2011-08-15 11:00:00,51.37,51.44,51.21,51.25,120600.0,35.5384,35.5869,35.4278,35.4554,120600.0
2011-08-15 11:05:00,51.25,51.35,51.25,51.27,69700.0,35.4554,35.5246,35.4554,35.4693,69700.0
2011-08-15 11:10:00,51.26,51.27,51.24,51.27,58600.0,35.4623,35.4693,35.4485,35.4693,58600.0
2011-08-15 11:15:00,51.26,51.27,51.12,51.13,88400.0,35.4623,35.4693,35.3655,35.3724,88400.0
2011-08-15 11:20:00,51.13,51.16,51.1,51.1,199600.0,35.3724,35.3932,35.3517,35.3517,199600.0
2011-08-15 11:25:00,51.1,51.17,51.1,51.16,100300.0,35.3517,35.4001,35.3517,35.3932,100300.0
2011-08-15 11:30:00,51.16,51.17,51.09,51.16,82700.0,35.3932,35.4001,35.3447,35.3932,82700.0
2011-08-15 11:35:00,51.16,51.21,51.14,51.15,36200.0,35.3932,35.4278,35.3793,35.3862,36200.0
2011-08-15 11:40:00,51.15,51.25,51.14,51.22,49200.0,35.3862,35.4554,35.3793,35.4347,49200.0
2011-08-15 11:45:00,51.22,51.24,51.21,51.23,54500.0,35.4347,35.4485,35.4278,35.4416,54500.0
2011-08-15 11:50:00,51.24,51.3,51.22,51.24,99000.0,35.4485,35.49,35.4347,35.4485,99000.0
2011-08-15 11:55:00,51.24,51.25,51.15,51.15,31900.0,35.4485,35.4554,35.3862,35.3862,31900.0
2011-08-15 12:00:00,51.15,51.27,51.15,51.27,65800.0,35.3862,35.4693,35.3862,35.4693,65800.0
2011-08-15 12:05:00,51.28,51.29,51.13,51.14,80300.0,35.4762,35.4831,35.3724,35.3793,80300.0
2011-08-15 12:10:00,51.14,51.22,51.13,51.14,103800.0,35.3793,35.4347,35.3724,35.3793,103800.0
2011-08-15 12:15:00,51.14,51.2,51.12,51.2,37100.0,35.3793,35.4208,35.3655,35.4208,37100.0
2011-08-15 12:20:00,51.19,51.27,51.15,51.2,52600.0,35.4139,35.4693,35.3862,35.4208,52600.0
2011-08-15 12:25:00,51.21,51.24,51.15,51.24,68800.0,35.4278,35.4485,35.3862,35.4485,68800.0
2011-08-15 12:30:00,51.23,51.3,51.16,51.25,131000.0,35.4416,35.49,35.3932,35.4554,131000.0
2011-08-15 12:35:00,51.25,51.26,51.18,51.25,56700.0,35.4554,35.4623,35.407,35.4554,56700.0
2011-08-15 12:40:00,51.24,51.37,51.24,51.33,76800.0,35.4485,35.5384,35.4485,35.5108,76800.0
2011-08-15 12:45:00,51.33,51.37,51.31,51.31,39600.0,35.5108,35.5384,35.4969,35.4969,39600.0
2011-08-15 12:50:00,51.31,51.41,51.26,51.41,57000.0,35.4969,35.5661,35.4623,35.5661,57000.0
2011-08-15 12:55:00,51.41,51.46,51.4,51.45,17900.0,35.5661,35.6007,35.5592,35.5938,17900.0
2011-08-15 13:00:00,51.45,51.51,51.43,51.47,81000.0,35.5938,35.6353,35.58,35.6076,81000.0
2011-08-15 13:05:00,51.46,51.52,51.43,51.51,79600.0,35.6007,35.6422,35.58,35.6353,79600.0
2011-08-15 13:10:00,51.52,51.53,51.39,51.43,89100.0,35.6422,35.6491,35.5523,35.58,89100.0
2011-08-15 13:15:00,51.44,51.53,51.43,51.49,35700.0,35.5869,35.6491,35.58,35.6215,35700.0
2011-08-15 13:20:00,51.49,51.51,51.48,51.48,37900.0,35.6215,35.6353,35.6145,35.6145,37900.0
2011-08-15 13:25:00,51.49,51.53,51.48,51.49,48200.0,35.6215,35.6491,35.6145,35.6215,48200.0
2011-08-15 13:30:00,51.49,51.5,51.47,51.49,63700.0,35.6215,35.6284,35.6076,35.6215,63700.0
2011-08-15 13:35:00,51.5,51.52,51.43,51.43,49800.0,35.6284,35.6422,35.58,35.58,49800.0
2011-08-15 13:40:00,51.42,51.45,51.4,51.45,28600.0,35.573,35.5938,35.5592,35.5938,28600.0
2011-08-15 13:45:00,51.46,51.46,51.37,51.37,34900.0,35.6007,35.6007,35.5384,35.5384,34900.0
2011-08-15 13:50:00,51.36,51.46,51.35,51.44,30400.0,35.5315,35.6007,35.5246,35.5869,30400.0
2011-08-15 13:55:00,51.42,51.47,51.42,51.43,28700.0,35.573,35.6076,35.573,35.58,28700.0
2011-08-15 14:00:00,51.43,51.53,51.42,51.52,42400.0,35.58,35.6491,35.573,35.6422,42400.0
2011-08-15 14:05:00,51.52,51.52,51.47,51.47,56900.0,35.6422,35.6422,35.6076,35.6076,56900.0
2011-08-15 14:10:00,51.48,51.48,51.46,51.47,54000.0,35.6145,35.6145,35.6007,35.6076,54000.0
2011-08-15 14:15:00,51.48,51.54,51.48,51.51,39600.0,35.6145,35.6561,35.6145,35.6353,39600.0
2011-08-15 14:20:00,51.52,51.59,51.49,51.52,45800.0,35.6422,35.6906,35.6215,35.6422,45800.0
2011-08-15 14:25:00,51.53,51.59,51.52,51.56,32400.0,35.6491,35.6906,35.6422,35.6699,32400.0
2011-08-15 14:30:00,51.55,51.57,51.47,51.49,68100.0,35.663,35.6768,35.6076,35.6215,68100.0
2011-08-15 14:35:00,51.49,51.55,51.49,51.49,42500.0,35.6215,35.663,35.6215,35.6215,42500.0
2011-08-15 14:40:00,51.5,51.58,51.5,51.56,54800.0,35.6284,35.6837,35.6284,35.6699,54800.0
2011-08-15 14:45:00,51.57,51.65,51.56,51.61,42600.0,35.6768,35.7322,35.6699,35.7045,42600.0
2011-08-15 14:50:00,51.61,51.62,51.56,51.56,69800.0,35.7045,35.7114,35.6699,35.6699,69800.0
2011-08-15 14:55:00,51.56,51.61,51.56,51.6,35700.0,35.6699,35.7045,35.6699,35.6976,35700.0
2011-08-15 15:00:00,51.61,51.64,51.58,51.64,55400.0,35.7045,35.7252,35.6837,35.7252,55400.0
2011-08-15 15:05:00,51.64,51.67,51.62,51.64,59500.0,35.7252,35.746,35.7114,35.7252,59500.0
2011-08-15 15:10:00,51.63,51.64,51.59,51.61,59200.0,35.7183,35.7252,35.6906,35.7045,59200.0
2011-08-15 15:15:00,51.61,51.62,51.59,51.6,67100.0,35.7045,35.7114,35.6906,35.6976,67100.0
2011-08-15 15:20:00,51.6,51.66,51.59,51.63,140500.0,35.6976,35.7391,35.6906,35.7183,140500.0
2011-08-15 15:25:00,51.63,51.68,51.62,51.64,136700.0,35.7183,35.7529,35.7114,35.7252,136700.0
2011-08-15 15:30:00,51.63,51.66,51.56,51.57,187300.0,35.7183,35.7391,35.6699,35.6768,187300.0
2011-08-15 15:35:00,51.57,51.6,51.57,51.59,103400.0,35.6768,35.6976,35.6768,35.6906,103400.0
2011-08-15 15:40:00,51.59,51.6,51.51,51.55,205700.0,35.6906,35.6976,35.6353,35.663,205700.0
2011-08-15 15:45:00,51.55,51.65,51.55,51.6,327900.0,35.663,35.7322,35.663,35.6976,327900.0
2011-08-15 15:50:00,51.61,51.65,51.55,51.57,222800.0,35.7045,35.7322,35.663,35.6768,222800.0
2011-08-15 15:55:00,51.58,51.66,51.56,51.66,420100.0,35.6837,35.7391,35.6699,35.7391,420100.0
2011-08-16 09:30:00,51.24,51.35,51.0,51.09,102700.0,35.6421,35.7186,35.4752,35.5378,102700.0
2011-08-16 09:35:00,51.14,51.27,51.11,51.19,30900.0,35.5725,35.663,35.5517,35.6073,30900.0
2011-08-16 09:40:00,51.16,51.22,51.03,51.03,85400.0,35.5865,35.6282,35.496,35.496,85400.0
2011-08-16 09:45:00,51.04,51.09,51.0,51.03,83700.0,35.503,35.5378,35.4752,35.496,83700.0
2011-08-16 09:50:00,51.03,51.08,50.85,50.91,81000.0,35.496,35.5308,35.3708,35.4126,81000.0
2011-08-16 09:55:00,50.91,51.09,50.9,51.0,46400.0,35.4126,35.5378,35.4056,35.4752,46400.0
2011-08-16 10:00:00,50.99,51.19,50.97,51.04,42800.0,35.4682,35.6073,35.4543,35.503,42800.0
2011-08-16 10:05:00,51.03,51.05,50.98,51.02,72600.0,35.496,35.5099,35.4613,35.4891,72600.0
2011-08-16 10:10:00,51.02,51.1,50.99,51.01,100300.0,35.4891,35.5447,35.4682,35.4821,100300.0
2011-08-16 10:15:00,51.01,51.13,51.01,51.12,73800.0,35.4821,35.5656,35.4821,35.5586,73800.0
2011-08-16 10:20:00,51.13,51.2,51.13,51.19,57300.0,35.5656,35.6143,35.5656,35.6073,57300.0
2011-08-16 10:25:00,51.2,51.27,51.12,51.2,38300.0,35.6143,35.663,35.5586,35.6143,38300.0
2011-08-16 10:30:00,51.2,51.22,51.12,51.15,41800.0,35.6143,35.6282,35.5586,35.5795,41800.0
2011-08-16 10:35:00,51.15,51.2,51.14,51.16,31900.0,35.5795,35.6143,35.5725,35.5865,31900.0
2011-08-16 10:40:00,51.16,51.18,51.09,51.11,43400.0,35.5865,35.6004,35.5378,35.5517,43400.0
2011-08-16 10:45:00,51.1,51.19,51.03,51.17,34100.0,35.5447,35.6073,35.496,35.5934,34100.0
2011-08-16 10:50:00,51.2,51.23,51.14,51.23,22300.0,35.6143,35.6352,35.5725,35.6352,22300.0
2011-08-16 10:55:00,51.21,51.29,51.21,51.26,34700.0,35.6212,35.6769,35.6212,35.656,34700.0
2011-08-16 11:00:00,51.25,51.27,51.18,51.22,33000.0,35.6491,35.663,35.6004,35.6282,33000.0
2011-08-16 11:05:00,51.22,51.26,51.11,51.12,35800.0,35.6282,35.656,35.5517,35.5586,35800.0
2011-08-16 11:10:00,51.12,51.12,51.04,51.09,48900.0,35.5586,35.5586,35.503,35.5378,48900.0
2011-08-16 11:15:00,51.1,51.13,51.05,51.1,39400.0,35.5447,35.5656,35.5099,35.5447,39400.0
2011-08-16 11:20:00,51.1,51.15,51.09,51.15,45300.0,35.5447,35.5795,35.5378,35.5795,45300.0
2011-08-16 11:25:00,51.15,51.26,51.15,51.24,49000.0,35.5795,35.656,35.5795,35.6421,49000.0
2011-08-16 11:30:00,51.23,51.25,51.18,51.23,33600.0,35.6352,35.6491,35.6004,35.6352,33600.0
2011-08-16 11:35:00,51.24,51.34,51.24,51.3,18500.0,35.6421,35.7117,35.6421,35.6838,18500.0
2011-08-16 11:40:00,51.3,51.4,51.3,51.39,30000.0,35.6838,35.7534,35.6838,35.7464,30000.0
2011-08-16 11:45:00,51.39,51.4,51.34,51.37,38600.0,35.7464,35.7534,35.7117,35.7325,38600.0
2011-08-16 11:50:00,51.37,51.48,51.35,51.39,19500.0,35.7325,35.809,35.7186,35.7464,19500.0
2011-08-16 11:55:00,51.38,51.41,51.37,51.37,17300.0,35.7395,35.7604,35.7325,35.7325,17300.0
2011-08-16 12:00:00,51.38,51.39,51.35,51.36,58800.0,35.7395,35.7464,35.7186,35.7256,58800.0
2011-08-16 12:05:00,51.36,51.6,51.35,51.59,88700.0,35.7256,35.8925,35.7186,35.8856,88700.0
2011-08-16 12:10:00,51.59,51.7,51.35,51.56,117600.0,35.8856,35.9621,35.7186,35.8647,117600.0
2011-08-16 12:15:00,51.55,51.62,51.44,51.48,56900.0,35.8577,35.9064,35.7812,35.809,56900.0
2011-08-16 12:20:00,51.48,51.57,51.41,51.45,55100.0,35.809,35.8717,35.7604,35.7882,55100.0
2011-08-16 12:25:00,51.43,51.45,51.2,51.27,124900.0,35.7743,35.7882,35.6143,35.663,124900.0
2011-08-16 12:30:00,51.26,51.33,51.18,51.27,111100.0,35.656,35.7047,35.6004,35.663,111100.0
2011-08-16 12:35:00,51.3,51.33,51.2,51.21,41200.0,35.6838,35.7047,35.6143,35.6212,41200.0
2011-08-16 12:40:00,51.24,51.31,51.19,51.27,84700.0,35.6421,35.6908,35.6073,35.663,84700.0
2011-08-16 12:45:00,51.27,51.33,51.22,51.3,98900.0,35.663,35.7047,35.6282,35.6838,98900.0
2011-08-16 12:50:00,51.3,51.35,51.2,51.25,42100.0,35.6838,35.7186,35.6143,35.6491,42100.0
2011-08-16 12:55:00,51.26,51.29,51.18,51.26,48000.0,35.656,35.6769,35.6004,35.656,48000.0
2011-08-16 13:00:00,51.27,51.27,51.13,51.15,150100.0,35.663,35.663,35.5656,35.5795,150100.0
2011-08-16 13:05:00,51.13,51.13,50.96,51.07,273500.0,35.5656,35.5656,35.4473,35.5239,273500.0
2011-08-16 13:10:00,51.06,51.11,51.0,51.08,147400.0,35.5169,35.5517,35.4752,35.5308,147400.0
2011-08-16 13:15:00,51.08,51.12,50.97,51.04,50600.0,35.5308,35.5586,35.4543,35.503,50600.0
2011-08-16 13:20:00,51.03,51.18,50.99,51.18,100900.0,35.496,35.6004,35.4682,35.6004,100900.0
2011-08-16 13:25:00,51.18,51.18,51.1,51.12,33200.0,35.6004,35.6004,35.5447,35.5586,33200.0
2011-08-16 13:30:00,51.11,51.19,51.1,51.13,58400.0,35.5517,35.6073,35.5447,35.5656,58400.0
2011-08-16 13:35:00,51.16,51.19,51.14,51.16,50600.0,35.5865,35.6073,35.5725,35.5865,50600.0
2011-08-16 13:40:00,51.17,51.21,51.14,51.17,50300.0,35.5934,35.6212,35.5725,35.5934,50300.0
2011-08-16 13:45:00,51.17,51.23,51.13,51.22,96500.0,35.5934,35.6352,35.5656,35.6282,96500.0
2011-08-16 13:50:00,51.22,51.42,51.22,51.36,173300.0,35.6282,35.7673,35.6282,35.7256,173300.0
2011-08-16 13:55:00,51.36,51.39,51.34,51.35,20900.0,35.7256,35.7464,35.7117,35.7186,20900.0
2011-08-16 14:00:00,51.35,51.5,51.35,51.44,43200.0,35.7186,35.823,35.7186,35.7812,43200.0
2011-08-16 14:05:00,51.44,51.48,51.36,51.37,50800.0,35.7812,35.809,35.7256,35.7325,50800.0
2011-08-16 14:10:00,51.38,51.39,51.34,51.35,80800.0,35.7395,35.7464,35.7117,35.7186,80800.0
2011-08-16 14:15:00,51.35,51.38,51.31,51.32,21600.0,35.7186,35.7395,35.6908,35.6978,21600.0
2011-08-16 14:20:00,51.32,51.34,51.2,51.2,30900.0,35.6978,35.7117,35.6143,35.6143,30900.0
2011-08-16 14:25:00,51.2,51.23,51.17,51.18,32500.0,35.6143,35.6352,35.5934,35.6004,32500.0
2011-08-16 14:30:00,51.18,51.2,51.07,51.1,33400.0,35.6004,35.6143,35.5239,35.5447,33400.0
2011-08-16 14:35:00,51.12,51.16,51.09,51.12,92500.0,35.5586,35.5865,35.5378,35.5586,92500.0
2011-08-16 14:40:00,51.12,51.21,51.12,51.15,94800.0,35.5586,35.6212,35.5586,35.5795,94800.0
2011-08-16 14:45:00,51.16,51.19,51.11,51.19,47800.0,35.5865,35.6073,35.5517,35.6073,47800.0
2011-08-16 14:50:00,51.19,51.21,51.09,51.09,125800.0,35.6073,35.6212,35.5378,35.5378,125800.0
2011-08-16 14:55:00,51.1,51.14,51.08,51.09,25700.0,35.5447,35.5725,35.5308,35.5378,25700.0
2011-08-16 15:00:00,51.08,51.15,51.08,51.1,30000.0,35.5308,35.5795,35.5308,35.5447,30000.0
2011-08-16 15:05:00,51.11,51.22,51.11,51.22,50700.0,35.5517,35.6282,35.5517,35.6282,50700.0
2011-08-16 15:10:00,51.21,51.28,51.2,51.2,34800.0,35.6212,35.6699,35.6143,35.6143,34800.0
2011-08-16 15:15:00,51.21,51.3,51.17,51.28,243700.0,35.6212,35.6838,35.5934,35.6699,243700.0
2011-08-16 15:20:00,51.27,51.29,51.24,51.27,78400.0,35.663,35.6769,35.6421,35.663,78400.0
2011-08-16 15:25:00,51.27,51.43,51.26,51.41,264600.0,35.663,35.7743,35.656,35.7604,264600.0
2011-08-16 15:30:00,51.41,51.42,51.38,51.4,129200.0,35.7604,35.7673,35.7395,35.7534,129200.0
2011-08-16 15:35:00,51.4,51.41,51.36,51.36,174300.0,35.7534,35.7604,35.7256,35.7256,174300.0
2011-08-16 15:40:00,51.35,51.38,51.29,51.36,98300.0,35.7186,35.7395,35.6769,35.7256,98300.0
2011-08-16 15:45:00,51.36,51.37,51.3,51.34,272500.0,35.7256,35.7325,35.6838,35.7117,272500.0
2011-08-16 15:50:00,51.35,51.35,51.26,51.26,77900.0,35.7186,35.7186,35.656,35.656,77900.0
2011-08-16 15:55:00,51.27,51.3,51.23,51.27,390900.0,35.663,35.6838,35.6352,35.663,390900.0
2011-08-17 09:30:00,51.3,51.63,51.29,51.47,94800.0,35.6838,35.9134,35.6769,35.8021,94800.0
2011-08-17 09:35:00,51.47,51.54,51.42,51.5,102000.0,35.8021,35.8508,35.7673,35.823,102000.0
2011-08-17 09:40:00,51.5,51.51,51.45,51.46,101100.0,35.823,35.8299,35.7882,35.7951,101100.0
2011-08-17 09:45:00,51.47,51.5,51.33,51.35,526300.0,35.8021,35.823,35.7047,35.7186,526300.0
2011-08-17 09:50:00,51.35,51.49,51.33,51.48,417100.0,35.7186,35.816,35.7047,35.809,417100.0
2011-08-17 09:55:00,51.49,51.53,51.43,51.51,328300.0,35.816,35.8438,35.7743,35.8299,328300.0
2011-08-17 10:00:00,51.52,51.73,51.52,51.7,205100.0,35.8369,35.9829,35.8369,35.9621,205100.0
2011-08-17 10:05:00,51.68,51.76,51.64,51.76,36100.0,35.9482,36.0038,35.9203,36.0038,36100.0
2011-08-17 10:10:00,51.77,51.77,51.7,51.71,32000.0,36.0108,36.0108,35.9621,35.969,32000.0
2011-08-17 10:15:00,51.71,51.71,51.63,51.66,33800.0,35.969,35.969,35.9134,35.9343,33800.0
2011-08-17 10:20:00,51.66,51.68,51.49,51.55,46400.0,35.9343,35.9482,35.816,35.8577,46400.0
2011-08-17 10:25:00,51.55,51.62,51.54,51.6,31100.0,35.8577,35.9064,35.8508,35.8925,31100.0
2011-08-17 10:30:00,51.6,51.61,51.54,51.6,29300.0,35.8925,35.8995,35.8508,35.8925,29300.0
2011-08-17 10:35:00,51.6,51.63,51.55,51.62,27400.0,35.8925,35.9134,35.8577,35.9064,27400.0
2011-08-17 10:40:00,51.61,51.7,51.57,51.68,22800.0,35.8995,35.9621,35.8717,35.9482,22800.0
2011-08-17 10:45:00,51.67,51.67,51.56,51.6,16500.0,35.9412,35.9412,35.8647,35.8925,16500.0
2011-08-17 10:50:00,51.6,51.66,51.52,51.55,56200.0,35.8925,35.9343,35.8369,35.8577,56200.0
2011-08-17 10:55:00,51.56,51.6,51.46,51.46,53500.0,35.8647,35.8925,35.7951,35.7951,53500.0
2011-08-17 11:00:00,51.46,51.54,51.44,51.5,39800.0,35.7951,35.8508,35.7812,35.823,39800.0
2011-08-17 11:05:00,51.5,51.58,51.49,51.55,24700.0,35.823,35.8786,35.816,35.8577,24700.0
2011-08-17 11:10:00,51.55,51.65,51.55,51.64,17500.0,35.8577,35.9273,35.8577,35.9203,17500.0
2011-08-17 11:15:00,51.65,51.68,51.49,51.5,43200.0,35.9273,35.9482,35.816,35.823,43200.0
2011-08-17 11:20:00,51.5,51.57,51.49,51.55,51500.0,35.823,35.8717,35.816,35.8577,51500.0
2011-08-17 11:25:00,51.55,51.59,51.53,51.57,91000.0,35.8577,35.8856,35.8438,35.8717,91000.0
2011-08-17 11:30:00,51.57,51.63,51.55,51.56,43800.0,35.8717,35.9134,35.8577,35.8647,43800.0
2011-08-17 11:35:00,51.55,51.57,51.48,51.56,56600.0,35.8577,35.8717,35.809,35.8647,56600.0
2011-08-17 11:40:00,51.56,51.63,51.48,51.5,128400.0,35.8647,35.9134,35.809,35.823,128400.0
2011-08-17 11:45:00,51.5,51.64,51.5,51.62,49700.0,35.823,35.9203,35.823,35.9064,49700.0
2011-08-17 11:50:00,51.63,51.67,51.6,51.62,42700.0,35.9134,35.9412,35.8925,35.9064,42700.0
2011-08-17 11:55:00,51.61,51.63,51.54,51.57,62000.0,35.8995,35.9134,35.8508,35.8717,62000.0
2011-08-17 12:00:00,51.57,51.63,51.53,51.6,90300.0,35.8717,35.9134,35.8438,35.8925,90300.0
2011-08-17 12:05:00,51.6,51.63,51.53,51.58,267600.0,35.8925,35.9134,35.8438,35.8786,267600.0
2011-08-17 12:10:00,51.58,51.61,51.5,51.56,78500.0,35.8786,35.8995,35.823,35.8647,78500.0
2011-08-17 12:15:00,51.56,51.63,51.56,51.58,64600.0,35.8647,35.9134,35.8647,35.8786,64600.0
2011-08-17 12:20:00,51.58,51.6,51.52,51.58,88600.0,35.8786,35.8925,35.8369,35.8786,88600.0
2011-08-17 12:25:00,51.58,51.61,51.56,51.61,38400.0,35.8786,35.8995,35.8647,35.8995,38400.0
2011-08-17 12:30:00,51.6,51.62,51.6,51.62,48200.0,35.8925,35.9064,35.8925,35.9064,48200.0
2011-08-17 12:35:00,51.62,51.63,51.58,51.59,180900.0,35.9064,35.9134,35.8786,35.8856,180900.0
2011-08-17 12:40:00,51.59,51.65,51.59,51.63,151900.0,35.8856,35.9273,35.8856,35.9134,151900.0
2011-08-17 12:45:00,51.63,51.64,51.56,51.63,73000.0,35.9134,35.9203,35.8647,35.9134,73000.0
2011-08-17 12:50:00,51.64,51.67,51.6,51.6,115500.0,35.9203,35.9412,35.8925,35.8925,115500.0
2011-08-17 12:55:00,51.6,51.65,51.6,51.63,150100.0,35.8925,35.9273,35.8925,35.9134,150100.0
2011-08-17 13:00:00,51.63,51.64,51.59,51.62,87500.0,35.9134,35.9203,35.8856,35.9064,87500.0
2011-08-17 13:05:00,51.62,51.66,51.59,51.65,168700.0,35.9064,35.9343,35.8856,35.9273,168700.0
2011-08-17 13:10:00,51.65,51.69,51.61,51.66,36600.0,35.9273,35.9551,35.8995,35.9343,36600.0
2011-08-17 13:15:00,51.65,51.69,51.65,51.68,33400.0,35.9273,35.9551,35.9273,35.9482,33400.0
2011-08-17 13:20:00,51.68,51.7,51.58,51.62,114500.0,35.9482,35.9621,35.8786,35.9064,114500.0
2011-08-17 13:25:00,51.62,51.63,51.55,51.58,82400.0,35.9064,35.9134,35.8577,35.8786,82400.0
2011-08-17 13:30:00,51.58,51.59,51.55,51.56,88000.0,35.8786,35.8856,35.8577,35.8647,88000.0
2011-08-17 13:35:00,51.56,51.58,51.54,51.56,52100.0,35.8647,35.8786,35.8508,35.8647,52100.0
2011-08-17 13:40:00,51.56,51.57,51.34,51.4,94500.0,35.8647,35.8717,35.7117,35.7534,94500.0
2011-08-17 13:45:00,51.4,51.47,51.38,51.44,31300.0,35.7534,35.8021,35.7395,35.7812,31300.0
2011-08-17 13:50:00,51.44,51.56,51.4,51.56,144900.0,35.7812,35.8647,35.7534,35.8647,144900.0
2011-08-17 13:55:00,51.55,51.55,51.41,51.42,23900.0,35.8577,35.8577,35.7604,35.7673,23900.0
2011-08-17 14:00:00,51.43,51.55,51.43,51.5,34700.0,35.7743,35.8577,35.7743,35.823,34700.0
2011-08-17 14:05:00,51.5,51.53,51.49,51.52,37600.0,35.823,35.8438,35.816,35.8369,37600.0
2011-08-17 14:10:00,51.52,51.6,51.52,51.57,42600.0,35.8369,35.8925,35.8369,35.8717,42600.0
2011-08-17 14:15:00,51.57,51.58,51.51,51.58,31200.0,35.8717,35.8786,35.8299,35.8786,31200.0
2011-08-17 14:20:00,51.58,51.62,51.51,51.54,36300.0,35.8786,35.9064,35.8299,35.8508,36300.0
2011-08-17 14:25:00,51.53,51.54,51.5,51.53,31500.0,35.8438,35.8508,35.823,35.8438,31500.0
2011-08-17 14:30:00,51.53,51.55,51.51,51.51,28600.0,35.8438,35.8577,35.8299,35.8299,28600.0
2011-08-17 14:35:00,51.5,51.53,51.5,51.51,69000.0,35.823,35.8438,35.823,35.8299,69000.0
2011-08-17 14:40:00,51.51,51.59,51.5,51.57,38500.0,35.8299,35.8856,35.823,35.8717,38500.0
2011-08-17 14:45:00,51.57,51.58,51.5,51.54,42000.0,35.8717,35.8786,35.823,35.8508,42000.0
2011-08-17 14:50:00,51.54,51.6,51.52,51.6,27500.0,35.8508,35.8925,35.8369,35.8925,27500.0
2011-08-17 14:55:00,51.61,51.65,51.58,51.63,23200.0,35.8995,35.9273,35.8786,35.9134,23200.0
2011-08-17 15:00:00,51.63,51.64,51.59,51.61,57800.0,35.9134,35.9203,35.8856,35.8995,57800.0
2011-08-17 15:05:00,51.61,51.69,51.61,51.69,28600.0,35.8995,35.9551,35.8995,35.9551,28600.0
2011-08-17 15:10:00,51.68,51.7,51.64,51.64,81900.0,35.9482,35.9621,35.9203,35.9203,81900.0
2011-08-17 15:15:00,51.64,51.66,51.6,51.66,44600.0,35.9203,35.9343,35.8925,35.9343,44600.0
2011-08-17 15:20:00,51.65,51.71,51.63,51.67,186300.0,35.9273,35.969,35.9134,35.9412,186300.0
2011-08-17 15:25:00,51.68,51.7,51.63,51.68,60900.0,35.9482,35.9621,35.9134,35.9482,60900.0
2011-08-17 15:30:00,51.68,51.7,51.65,51.65,113700.0,35.9482,35.9621,35.9273,35.9273,113700.0
2011-08-17 15:35:00,51.65,51.71,51.64,51.64,167800.0,35.9273,35.969,35.9203,35.9203,167800.0
2011-08-17 15:40:00,51.63,51.64,51.58,51.6,106800.0,35.9134,35.9203,35.8786,35.8925,106800.0
2011-08-17 15:45:00,51.61,51.79,51.6,51.79,213100.0,35.8995,36.0247,35.8925,36.0247,213100.0
2011-08-17 15:50:00,51.78,51.8,51.64,51.65,358800.0,36.0177,36.0316,35.9203,35.9273,358800.0
2011-08-17 15:55:00,51.65,51.75,51.64,51.73,486700.0,35.9273,35.9969,35.9203,35.9829,486700.0
2011-08-18 09:30:00,50.65,51.29,50.63,51.18,207600.0,35.2317,35.6769,35.2178,35.6004,207600.0
2011-08-18 09:35:00,51.22,51.56,51.0,51.56,168200.0,35.6282,35.8647,35.4752,35.8647,168200.0
2011-08-18 09:40:00,51.57,51.66,51.24,51.43,229200.0,35.8717,35.9343,35.6421,35.7743,229200.0
2011-08-18 09:45:00,51.43,51.44,51.16,51.22,127700.0,35.7743,35.7812,35.5865,35.6282,127700.0
2011-08-18 09:50:00,51.22,51.35,51.2,51.31,133500.0,35.6282,35.7186,35.6143,35.6908,133500.0
2011-08-18 09:55:00,51.31,51.41,51.29,51.37,133500.0,35.6908,35.7604,35.6769,35.7325,133500.0
2011-08-18 10:00:00,51.36,51.37,50.99,51.25,374300.0,35.7256,35.7325,35.4682,35.6491,374300.0
2011-08-18 10:05:00,51.25,51.28,50.99,51.25,291100.0,35.6491,35.6699,35.4682,35.6491,291100.0
2011-08-18 10:10:00,51.25,51.31,51.2,51.3,127300.0,35.6491,35.6908,35.6143,35.6838,127300.0
2011-08-18 10:15:00,51.3,51.45,51.27,51.32,88500.0,35.6838,35.7882,35.663,35.6978,88500.0
2011-08-18 10:20:00,51.32,51.36,51.13,51.32,90600.0,35.6978,35.7256,35.5656,35.6978,90600.0
2011-08-18 10:25:00,51.32,51.36,51.29,51.29,122400.0,35.6978,35.7256,35.6769,35.6769,122400.0
2011-08-18 10:30:00,51.28,51.29,51.19,51.25,117100.0,35.6699,35.6769,35.6073,35.6491,117100.0
2011-08-18 10:35:00,51.25,51.28,51.22,51.26,99500.0,35.6491,35.6699,35.6282,35.656,99500.0
2011-08-18 10:40:00,51.25,51.3,51.19,51.3,209700.0,35.6491,35.6838,35.6073,35.6838,209700.0
2011-08-18 10:45:00,51.29,51.38,51.26,51.38,77200.0,35.6769,35.7395,35.656,35.7395,77200.0
2011-08-18 10:50:00,51.37,51.47,51.35,51.41,62800.0,35.7325,35.8021,35.7186,35.7604,62800.0
2011-08-18 10:55:00,51.41,51.41,51.28,51.31,114400.0,35.7604,35.7604,35.6699,35.6908,114400.0
2011-08-18 11:00:00,51.3,51.36,51.29,51.32,158600.0,35.6838,35.7256,35.6769,35.6978,158600.0
2011-08-18 11:05:00,51.32,51.36,51.26,51.29,189400.0,35.6978,35.7256,35.656,35.6769,189400.0
2011-08-18 11:10:00,51.27,51.33,51.25,51.29,115600.0,35.663,35.7047,35.6491,35.6769,115600.0
2011-08-18 11:15:00,51.28,51.36,51.24,51.29,102300.0,35.6699,35.7256,35.6421,35.6769,102300.0
2011-08-18 11:20:00,51.29,51.33,51.24,51.33,97600.0,35.6769,35.7047,35.6421,35.7047,97600.0
2011-08-18 11:25:00,51.3,51.42,51.3,51.36,67400.0,35.6838,35.7673,35.6838,35.7256,67400.0
2011-08-18 11:30:00,51.36,51.55,51.35,51.47,77200.0,35.7256,35.8577,35.7186,35.8021,77200.0
2011-08-18 11:35:00,51.46,51.68,51.46,51.63,62500.0,35.7951,35.9482,35.7951,35.9134,62500.0
2011-08-18 11:40:00,51.61,51.61,51.41,51.42,66500.0,35.8995,35.8995,35.7604,35.7673,66500.0
2011-08-18 11:45:00,51.43,51.51,51.42,51.49,48400.0,35.7743,35.8299,35.7673,35.816,48400.0
2011-08-18 11:50:00,51.5,51.5,51.26,51.29,42600.0,35.823,35.823,35.656,35.6769,42600.0
2011-08-18 11:55:00,51.29,51.32,51.25,51.25,29700.0,35.6769,35.6978,35.6491,35.6491,29700.0
2011-08-18 12:00:00,51.25,51.3,51.22,51.29,186600.0,35.6491,35.6838,35.6282,35.6769,186600.0
2011-08-18 12:05:00,51.3,51.33,51.25,51.3,111000.0,35.6838,35.7047,35.6491,35.6838,111000.0
2011-08-18 12:10:00,51.29,51.38,51.26,51.31,68800.0,35.6769,35.7395,35.656,35.6908,68800.0
2011-08-18 12:15:00,51.3,51.45,51.3,51.41,92600.0,35.6838,35.7882,35.6838,35.7604,92600.0
2011-08-18 12:20:00,51.39,51.41,51.35,51.35,47100.0,35.7464,35.7604,35.7186,35.7186,47100.0
2011-08-18 12:25:00,51.37,51.45,51.35,51.41,150100.0,35.7325,35.7882,35.7186,35.7604,150100.0
2011-08-18 12:30:00,51.42,51.42,51.32,51.36,32500.0,35.7673,35.7673,35.6978,35.7256,32500.0
2011-08-18 12:35:00,51.36,51.38,51.27,51.32,33700.0,35.7256,35.7395,35.663,35.6978,33700.0
2011-08-18 12:40:00,51.31,51.41,51.28,51.34,121400.0,35.6908,35.7604,35.6699,35.7117,121400.0
2011-08-18 12:45:00,51.34,51.35,51.29,51.34,54500.0,35.7117,35.7186,35.6769,35.7117,54500.0
2011-08-18 12:50:00,51.33,51.38,51.32,51.37,35600.0,35.7047,35.7395,35.6978,35.7325,35600.0
2011-08-18 12:55:00,51.37,51.44,51.37,51.44,36600.0,35.7325,35.7812,35.7325,35.7812,36600.0
2011-08-18 13:00:00,51.44,51.48,51.44,51.45,72900.0,35.7812,35.809,35.7812,35.7882,72900.0
2011-08-18 13:05:00,51.44,51.44,51.38,51.4,242400.0,35.7812,35.7812,35.7395,35.7534,242400.0
2011-08-18 13:10:00,51.41,51.46,51.41,51.44,60200.0,35.7604,35.7951,35.7604,35.7812,60200.0
2011-08-18 13:15:00,51.44,51.47,51.42,51.47,152000.0,35.7812,35.8021,35.7673,35.8021,152000.0
2011-08-18 13:20:00,51.47,51.51,51.44,51.5,42900.0,35.8021,35.8299,35.7812,35.823,42900.0
2011-08-18 13:25:00,51.5,51.55,51.5,51.51,31000.0,35.823,35.8577,35.823,35.8299,31000.0
2011-08-18 13:30:00,51.51,51.52,51.41,51.43,109700.0,35.8299,35.8369,35.7604,35.7743,109700.0
2011-08-18 13:35:00,51.42,51.47,51.34,51.35,92800.0,35.7673,35.8021,35.7117,35.7186,92800.0
2011-08-18 13:40:00,51.35,51.46,51.35,51.43,46900.0,35.7186,35.7951,35.7186,35.7743,46900.0
2011-08-18 13:45:00,51.43,51.49,51.41,51.47,32800.0,35.7743,35.816,35.7604,35.8021,32800.0
2011-08-18 13:50:00,51.46,51.47,51.34,51.34,42500.0,35.7951,35.8021,35.7117,35.7117,42500.0
2011-08-18 13:55:00,51.34,51.34,51.23,51.28,75900.0,35.7117,35.7117,35.6352,35.6699,75900.0
2011-08-18 14:00:00,51.29,51.53,51.27,51.44,89300.0,35.6769,35.8438,35.663,35.7812,89300.0
2011-08-18 14:05:00,51.43,51.44,51.38,51.4,94800.0,35.7743,35.7812,35.7395,35.7534,94800.0
2011-08-18 14:10:00,51.41,51.5,51.36,51.38,49300.0,35.7604,35.823,35.7256,35.7395,49300.0
2011-08-18 14:15:00,51.39,51.55,51.39,51.51,44100.0,35.7464,35.8577,35.7464,35.8299,44100.0
2011-08-18 14:20:00,51.52,51.64,51.5,51.64,79500.0,35.8369,35.9203,35.823,35.9203,79500.0
2011-08-18 14:25:00,51.65,51.65,51.5,51.52,38200.0,35.9273,35.9273,35.823,35.8369,38200.0
2011-08-18 14:30:00,51.51,51.51,51.4,51.42,42400.0,35.8299,35.8299,35.7534,35.7673,42400.0
2011-08-18 14:35:00,51.41,51.51,51.4,51.44,53800.0,35.7604,35.8299,35.7534,35.7812,53800.0
2011-08-18 14:40:00,51.43,51.44,51.38,51.41,69500.0,35.7743,35.7812,35.7395,35.7604,69500.0
2011-08-18 14:45:00,51.4,51.44,51.39,51.42,68000.0,35.7534,35.7812,35.7464,35.7673,68000.0
2011-08-18 14:50:00,51.41,51.41,51.29,51.32,75900.0,35.7604,35.7604,35.6769,35.6978,75900.0
2011-08-18 14:55:00,51.33,51.37,51.3,51.33,222000.0,35.7047,35.7325,35.6838,35.7047,222000.0
2011-08-18 15:00:00,51.33,51.38,51.3,51.34,225500.0,35.7047,35.7395,35.6838,35.7117,225500.0
2011-08-18 15:05:00,51.34,51.47,51.33,51.37,67500.0,35.7117,35.8021,35.7047,35.7325,67500.0
2011-08-18 15:10:00,51.36,51.48,51.35,51.39,88900.0,35.7256,35.809,35.7186,35.7464,88900.0
2011-08-18 15:15:00,51.39,51.43,51.35,51.4,203300.0,35.7464,35.7743,35.7186,35.7534,203300.0
2011-08-18 15:20:00,51.4,51.44,51.34,51.36,170800.0,35.7534,35.7812,35.7117,35.7256,170800.0
2011-08-18 15:25:00,51.36,51.53,51.35,51.52,170200.0,35.7256,35.8438,35.7186,35.8369,170200.0
2011-08-18 15:30:00,51.52,51.56,51.48,51.49,91700.0,35.8369,35.8647,35.809,35.816,91700.0
2011-08-18 15:35:00,51.5,51.52,51.3,51.33,116600.0,35.823,35.8369,35.6838,35.7047,116600.0
2011-08-18 15:40:00,51.33,51.34,51.14,51.16,245700.0,35.7047,35.7117,35.5725,35.5865,245700.0
2011-08-18 15:45:00,51.14,51.21,51.11,51.17,161000.0,35.5725,35.6212,35.5517,35.5934,161000.0
2011-08-18 15:50:00,51.19,51.59,51.19,51.56,286000.0,35.6073,35.8856,35.6073,35.8647,286000.0
2011-08-18 15:55:00,51.56,51.68,51.4,51.42,572000.0,35.8647,35.9482,35.7534,35.7673,572000.0
2011-08-19 09:30:00,50.79,51.29,50.74,51.19,1063300.0,35.3291,35.6769,35.2943,35.6073,1063300.0
2011-08-19 09:35:00,51.2,51.21,50.98,51.0,80800.0,35.6143,35.6212,35.4613,35.4752,80800.0
2011-08-19 09:40:00,50.98,51.07,50.94,51.05,241800.0,35.4613,35.5239,35.4334,35.5099,241800.0
2011-08-19 09:45:00,51.05,51.1,51.02,51.02,213700.0,35.5099,35.5447,35.4891,35.4891,213700.0
2011-08-19 09:50:00,51.03,51.18,51.02,51.16,88400.0,35.496,35.6004,35.4891,35.5865,88400.0
2011-08-19 09:55:00,51.15,51.43,51.14,51.4,155900.0,35.5795,35.7743,35.5725,35.7534,155900.0
2011-08-19 10:00:00,51.4,51.71,51.38,51.59,184400.0,35.7534,35.969,35.7395,35.8856,184400.0
2011-08-19 10:05:00,51.59,51.73,51.4,51.52,154000.0,35.8856,35.9829,35.7534,35.8369,154000.0
2011-08-19 10:10:00,51.5,51.66,51.49,51.62,72500.0,35.823,35.9343,35.816,35.9064,72500.0
2011-08-19 10:15:00,51.62,51.96,51.59,51.8,126200.0,35.9064,36.1429,35.8856,36.0316,126200.0
2011-08-19 10:20:00,51.81,51.86,51.68,51.75,106300.0,36.0386,36.0734,35.9482,35.9969,106300.0
2011-08-19 10:25:00,51.76,52.13,51.76,52.03,97600.0,36.0038,36.2612,36.0038,36.1916,97600.0
2011-08-19 10:30:00,52.02,52.06,51.95,52.03,200000.0,36.1847,36.2125,36.136,36.1916,200000.0
2011-08-19 10:35:00,52.02,52.06,51.91,51.95,87200.0,36.1847,36.2125,36.1082,36.136,87200.0
2011-08-19 10:40:00,51.96,52.12,51.94,52.0,72200.0,36.1429,36.2542,36.129,36.1708,72200.0
2011-08-19 10:45:00,51.98,52.01,51.8,51.9,166600.0,36.1568,36.1777,36.0316,36.1012,166600.0
2011-08-19 10:50:00,51.92,52.0,51.85,51.95,49800.0,36.1151,36.1708,36.0664,36.136,49800.0
2011-08-19 10:55:00,51.95,52.03,51.91,51.91,66800.0,36.136,36.1916,36.1082,36.1082,66800.0
2011-08-19 11:00:00,51.91,51.95,51.82,51.82,33200.0,36.1082,36.136,36.0456,36.0456,33200.0
2011-08-19 11:05:00,51.82,51.85,51.7,51.7,119200.0,36.0456,36.0664,35.9621,35.9621,119200.0
2011-08-19 11:10:00,51.7,51.73,51.59,51.64,191700.0,35.9621,35.9829,35.8856,35.9203,191700.0
2011-08-19 11:15:00,51.61,51.63,51.45,51.5,79500.0,35.8995,35.9134,35.7882,35.823,79500.0
2011-08-19 11:20:00,51.49,51.63,51.45,51.63,30500.0,35.816,35.9134,35.7882,35.9134,30500.0
2011-08-19 11:25:00,51.63,51.65,51.52,51.54,17700.0,35.9134,35.9273,35.8369,35.8508,17700.0
2011-08-19 11:30:00,51.54,51.69,51.54,51.63,70300.0,35.8508,35.9551,35.8508,35.9134,70300.0
2011-08-19 11:35:00,51.62,51.69,51.52,51.68,74500.0,35.9064,35.9551,35.8369,35.9482,74500.0
2011-08-19 11:40:00,51.69,51.9,51.69,51.88,50100.0,35.9551,36.1012,35.9551,36.0873,50100.0
2011-08-19 11:45:00,51.89,51.89,51.75,51.84,36300.0,36.0942,36.0942,35.9969,36.0595,36300.0
2011-08-19 11:50:00,51.83,51.94,51.83,51.93,31700.0,36.0525,36.129,36.0525,36.1221,31700.0
2011-08-19 11:55:00,51.93,52.07,51.91,52.06,83600.0,36.1221,36.2194,36.1082,36.2125,83600.0
2011-08-19 12:00:00,52.06,52.08,51.98,52.0,69200.0,36.2125,36.2264,36.1568,36.1708,69200.0
2011-08-19 12:05:00,52.01,52.09,51.98,51.98,52900.0,36.1777,36.2334,36.1568,36.1568,52900.0
2011-08-19 12:10:00,51.99,52.1,51.95,52.09,135700.0,36.1638,36.2403,36.136,36.2334,135700.0
2011-08-19 12:15:00,52.09,52.12,52.06,52.09,83600.0,36.2334,36.2542,36.2125,36.2334,83600.0
2011-08-19 12:20:00,52.08,52.1,51.98,51.99,63200.0,36.2264,36.2403,36.1568,36.1638,63200.0
2011-08-19 12:25:00,51.99,52.13,51.96,52.13,79400.0,36.1638,36.2612,36.1429,36.2612,79400.0
2011-08-19 12:30:00,52.13,52.2,52.13,52.19,61300.0,36.2612,36.3099,36.2612,36.3029,61300.0
2011-08-19 12:35:00,52.18,52.24,52.12,52.13,41200.0,36.296,36.3377,36.2542,36.2612,41200.0
2011-08-19 12:40:00,52.11,52.16,52.09,52.13,25900.0,36.2473,36.2821,36.2334,36.2612,25900.0
2011-08-19 12:45:00,52.12,52.22,52.12,52.21,34800.0,36.2542,36.3238,36.2542,36.3168,34800.0
2011-08-19 12:50:00,52.21,52.23,52.18,52.2,48000.0,36.3168,36.3307,36.296,36.3099,48000.0
2011-08-19 12:55:00,52.21,52.25,52.18,52.19,125600.0,36.3168,36.3447,36.296,36.3029,125600.0
2011-08-19 13:00:00,52.19,52.2,52.14,52.17,53900.0,36.3029,36.3099,36.2681,36.289,53900.0
2011-08-19 13:05:00,52.17,52.28,52.15,52.27,42100.0,36.289,36.3655,36.2751,36.3586,42100.0
2011-08-19 13:10:00,52.27,52.35,52.25,52.3,58800.0,36.3586,36.4142,36.3447,36.3794,58800.0
2011-08-19 13:15:00,52.3,52.39,52.28,52.38,104400.0,36.3794,36.442,36.3655,36.4351,104400.0
2011-08-19 13:20:00,52.37,52.42,52.33,52.34,115400.0,36.4281,36.4629,36.4003,36.4073,115400.0
2011-08-19 13:25:00,52.34,52.4,52.34,52.38,46500.0,36.4073,36.449,36.4073,36.4351,46500.0
2011-08-19 13:30:00,52.38,52.4,52.18,52.19,88800.0,36.4351,36.449,36.296,36.3029,88800.0
2011-08-19 13:35:00,52.2,52.26,52.19,52.21,45600.0,36.3099,36.3516,36.3029,36.3168,45600.0
2011-08-19 13:40:00,52.2,52.21,52.05,52.05,52900.0,36.3099,36.3168,36.2055,36.2055,52900.0
2011-08-19 13:45:00,52.04,52.24,52.04,52.24,64000.0,36.1986,36.3377,36.1986,36.3377,64000.0
2011-08-19 13:50:00,52.23,52.25,52.19,52.22,44200.0,36.3307,36.3447,36.3029,36.3238,44200.0
2011-08-19 13:55:00,52.22,52.26,52.17,52.17,58500.0,36.3238,36.3516,36.289,36.289,58500.0
2011-08-19 14:00:00,52.17,52.2,52.03,52.03,96000.0,36.289,36.3099,36.1916,36.1916,96000.0
2011-08-19 14:05:00,52.02,52.07,51.9,52.02,64200.0,36.1847,36.2194,36.1012,36.1847,64200.0
2011-08-19 14:10:00,52.02,52.02,51.93,52.01,80700.0,36.1847,36.1847,36.1221,36.1777,80700.0
2011-08-19 14:15:00,52.01,52.01,51.83,51.84,65200.0,36.1777,36.1777,36.0525,36.0595,65200.0
2011-08-19 14:20:00,51.84,51.95,51.82,51.89,88400.0,36.0595,36.136,36.0456,36.0942,88400.0
2011-08-19 14:25:00,51.88,51.95,51.85,51.94,51600.0,36.0873,36.136,36.0664,36.129,51600.0
2011-08-19 14:30:00,51.95,51.98,51.87,51.89,59600.0,36.136,36.1568,36.0803,36.0942,59600.0
2011-08-19 14:35:00,51.89,52.12,51.85,52.12,70800.0,36.0942,36.2542,36.0664,36.2542,70800.0
2011-08-19 14:40:00,52.1,52.16,52.02,52.12,67300.0,36.2403,36.2821,36.1847,36.2542,67300.0
2011-08-19 14:45:00,52.11,52.13,51.92,52.04,141200.0,36.2473,36.2612,36.1151,36.1986,141200.0
2011-08-19 14:50:00,52.04,52.12,51.94,52.02,89900.0,36.1986,36.2542,36.129,36.1847,89900.0
2011-08-19 14:55:00,52.02,52.08,52.01,52.02,56700.0,36.1847,36.2264,36.1777,36.1847,56700.0
2011-08-19 15:00:00,52.02,52.04,51.91,52.02,149000.0,36.1847,36.1986,36.1082,36.1847,149000.0
2011-08-19 15:05:00,52.03,52.1,51.93,51.97,128700.0,36.1916,36.2403,36.1221,36.1499,128700.0
2011-08-19 15:10:00,51.98,52.05,51.9,51.92,78000.0,36.1568,36.2055,36.1012,36.1151,78000.0
2011-08-19 15:15:00,51.91,51.92,51.74,51.87,83500.0,36.1082,36.1151,35.9899,36.0803,83500.0
2011-08-19 15:20:00,51.87,52.03,51.86,51.97,67200.0,36.0803,36.1916,36.0734,36.1499,67200.0
2011-08-19 15:25:00,51.98,52.05,51.93,52.02,81100.0,36.1568,36.2055,36.1221,36.1847,81100.0
2011-08-19 15:30:00,52.03,52.04,51.97,52.0,187000.0,36.1916,36.1986,36.1499,36.1708,187000.0
2011-08-19 15:35:00,52.0,52.02,51.94,51.98,155400.0,36.1708,36.1847,36.129,36.1568,155400.0
2011-08-19 15:40:00,51.99,52.05,51.98,52.04,164300.0,36.1638,36.2055,36.1568,36.1986,164300.0
2011-08-19 15:45:00,52.03,52.19,52.03,52.17,211700.0,36.1916,36.3029,36.1916,36.289,211700.0
2011-08-19 15:50:00,52.17,52.27,52.06,52.09,284400.0,36.289,36.3586,36.2125,36.2334,284400.0
2011-08-19 15:55:00,52.09,52.1,51.91,51.97,613100.0,36.2334,36.2403,36.1082,36.1499,613100.0
2011-08-22 09:30:00,52.42,52.68,52.4,52.56,181300.0,36.4629,36.6438,36.449,36.5603,181300.0
2011-08-22 09:35:00,52.57,52.85,52.52,52.85,136500.0,36.5672,36.762,36.5325,36.762,136500.0
2011-08-22 09:40:00,52.85,52.95,52.67,52.9,199300.0,36.762,36.8316,36.6368,36.7968,199300.0
2011-08-22 09:45:00,52.89,52.99,52.8,52.92,236700.0,36.7898,36.8594,36.7272,36.8107,236700.0
2011-08-22 09:50:00,52.93,53.0,52.8,52.86,219500.0,36.8177,36.8663,36.7272,36.769,219500.0
2011-08-22 09:55:00,52.86,52.96,52.78,52.78,328900.0,36.769,36.8385,36.7133,36.7133,328900.0
2011-08-22 10:00:00,52.8,52.86,52.71,52.73,143400.0,36.7272,36.769,36.6646,36.6785,143400.0
2011-08-22 10:05:00,52.73,52.74,52.65,52.65,117200.0,36.6785,36.6855,36.6229,36.6229,117200.0
2011-08-22 10:10:00,52.65,52.67,52.6,52.61,104200.0,36.6229,36.6368,36.5881,36.5951,104200.0
2011-08-22 10:15:00,52.63,52.86,52.63,52.82,95200.0,36.609,36.769,36.609,36.7411,95200.0
2011-08-22 10:20:00,52.82,52.88,52.75,52.77,147500.0,36.7411,36.7829,36.6925,36.7064,147500.0
2011-08-22 10:25:00,52.76,52.84,52.76,52.8,95100.0,36.6994,36.7551,36.6994,36.7272,95100.0
2011-08-22 10:30:00,52.78,52.84,52.7,52.72,89700.0,36.7133,36.7551,36.6577,36.6716,89700.0
2011-08-22 10:35:00,52.73,52.73,52.53,52.56,81300.0,36.6785,36.6785,36.5394,36.5603,81300.0
2011-08-22 10:40:00,52.57,52.57,52.36,52.37,46600.0,36.5672,36.5672,36.4212,36.4281,46600.0
2011-08-22 10:45:00,52.36,52.5,52.36,52.49,48800.0,36.4212,36.5186,36.4212,36.5116,48800.0
2011-08-22 10:50:00,52.49,52.57,52.29,52.3,208200.0,36.5116,36.5672,36.3725,36.3794,208200.0
2011-08-22 10:55:00,52.3,52.33,52.2,52.23,94100.0,36.3794,36.4003,36.3099,36.3307,94100.0
2011-08-22 11:00:00,52.22,52.46,52.2,52.43,105700.0,36.3238,36.4907,36.3099,36.4699,105700.0
2011-08-22 11:05:00,52.43,52.48,52.4,52.45,58400.0,36.4699,36.5046,36.449,36.4838,58400.0
2011-08-22 11:10:00,52.45,52.5,52.4,52.47,71100.0,36.4838,36.5186,36.449,36.4977,71100.0
2011-08-22 11:15:00,52.48,52.58,52.48,52.55,192500.0,36.5046,36.5742,36.5046,36.5533,192500.0
2011-08-22 11:20:00,52.55,52.58,52.37,52.37,225200.0,36.5533,36.5742,36.4281,36.4281,225200.0
2011-08-22 11:25:00,52.37,52.55,52.36,52.55,37600.0,36.4281,36.5533,36.4212,36.5533,37600.0
2011-08-22 11:30:00,52.56,52.61,52.46,52.49,40300.0,36.5603,36.5951,36.4907,36.5116,40300.0
2011-08-22 11:35:00,52.48,52.48,52.32,52.39,58300.0,36.5046,36.5046,36.3933,36.442,58300.0
2011-08-22 11:40:00,52.39,52.44,52.32,52.34,81900.0,36.442,36.4768,36.3933,36.4073,81900.0
2011-08-22 11:45:00,52.34,52.39,52.27,52.3,83200.0,36.4073,36.442,36.3586,36.3794,83200.0
2011-08-22 11:50:00,52.32,52.38,52.29,52.36,125600.0,36.3933,36.4351,36.3725,36.4212,125600.0
2011-08-22 11:55:00,52.35,52.35,52.24,52.32,102800.0,36.4142,36.4142,36.3377,36.3933,102800.0
2011-08-22 12:00:00,52.33,52.41,52.31,52.32,54600.0,36.4003,36.4559,36.3864,36.3933,54600.0
2011-08-22 12:05:00,52.32,52.52,52.29,52.51,55100.0,36.3933,36.5325,36.3725,36.5255,55100.0
2011-08-22 12:10:00,52.51,52.51,52.41,52.48,34900.0,36.5255,36.5255,36.4559,36.5046,34900.0
2011-08-22 12:15:00,52.49,52.51,52.39,52.45,43100.0,36.5116,36.5255,36.442,36.4838,43100.0
2011-08-22 12:20:00,52.46,52.51,52.34,52.34,53000.0,36.4907,36.5255,36.4073,36.4073,53000.0
2011-08-22 12:25:00,52.34,52.47,52.34,52.37,46400.0,36.4073,36.4977,36.4073,36.4281,46400.0
2011-08-22 12:30:00,52.37,52.46,52.36,52.45,220900.0,36.4281,36.4907,36.4212,36.4838,220900.0
2011-08-22 12:35:00,52.46,52.48,52.4,52.41,62400.0,36.4907,36.5046,36.449,36.4559,62400.0
2011-08-22 12:40:00,52.41,52.53,52.41,52.53,47600.0,36.4559,36.5394,36.4559,36.5394,47600.0
2011-08-22 12:45:00,52.51,52.7,52.51,52.67,28300.0,36.5255,36.6577,36.5255,36.6368,28300.0
2011-08-22 12:50:00,52.66,52.7,52.61,52.68,56700.0,36.6298,36.6577,36.5951,36.6438,56700.0
2011-08-22 12:55:00,52.69,52.76,52.63,52.7,99400.0,36.6507,36.6994,36.609,36.6577,99400.0
2011-08-22 13:00:00,52.69,52.77,52.62,52.77,46200.0,36.6507,36.7064,36.602,36.7064,46200.0
2011-08-22 13:05:00,52.77,52.77,52.72,52.73,77700.0,36.7064,36.7064,36.6716,36.6785,77700.0
2011-08-22 13:10:00,52.72,52.73,52.61,52.63,50200.0,36.6716,36.6785,36.5951,36.609,50200.0
2011-08-22 13:15:00,52.63,52.69,52.6,52.67,36700.0,36.609,36.6507,36.5881,36.6368,36700.0
2011-08-22 13:20:00,52.68,52.72,52.65,52.65,51400.0,36.6438,36.6716,36.6229,36.6229,51400.0
2011-08-22 13:25:00,52.65,52.7,52.6,52.6,144000.0,36.6229,36.6577,36.5881,36.5881,144000.0
2011-08-22 13:30:00,52.61,52.65,52.55,52.56,75900.0,36.5951,36.6229,36.5533,36.5603,75900.0
2011-08-22 13:35:00,52.56,52.59,52.53,52.53,64900.0,36.5603,36.5812,36.5394,36.5394,64900.0
2011-08-22 13:40:00,52.53,52.61,52.52,52.57,46600.0,36.5394,36.5951,36.5325,36.5672,46600.0
2011-08-22 13:45:00,52.58,52.59,52.52,52.56,218100.0,36.5742,36.5812,36.5325,36.5603,218100.0
2011-08-22 13:50:00,52.56,52.59,52.48,52.53,52800.0,36.5603,36.5812,36.5046,36.5394,52800.0
2011-08-22 13:55:00,52.52,52.56,52.5,52.55,66500.0,36.5325,36.5603,36.5186,36.5533,66500.0
2011-08-22 14:00:00,52.55,52.55,52.48,52.49,156500.0,36.5533,36.5533,36.5046,36.5116,156500.0
2011-08-22 14:05:00,52.5,52.54,52.48,52.53,201200.0,36.5186,36.5464,36.5046,36.5394,201200.0
2011-08-22 14:10:00,52.53,52.54,52.47,52.48,98300.0,36.5394,36.5464,36.4977,36.5046,98300.0
2011-08-22 14:15:00,52.48,52.61,52.36,52.4,80400.0,36.5046,36.5951,36.4212,36.449,80400.0
2011-08-22 14:20:00,52.4,52.52,52.4,52.44,72700.0,36.449,36.5325,36.449,36.4768,72700.0
2011-08-22 14:25:00,52.44,52.5,52.39,52.5,56100.0,36.4768,36.5186,36.442,36.5186,56100.0
2011-08-22 14:30:00,52.48,52.48,52.39,52.4,93700.0,36.5046,36.5046,36.442,36.449,93700.0
2011-08-22 14:35:00,52.4,52.47,52.34,52.39,50200.0,36.449,36.4977,36.4073,36.442,50200.0
2011-08-22 14:40:00,52.39,52.44,52.37,52.38,55500.0,36.442,36.4768,36.4281,36.4351,55500.0
2011-08-22 14:45:00,52.37,52.4,52.33,52.34,287500.0,36.4281,36.449,36.4003,36.4073,287500.0
2011-08-22 14:50:00,52.34,52.34,52.27,52.28,91900.0,36.4073,36.4073,36.3586,36.3655,91900.0
2011-08-22 14:55:00,52.28,52.33,52.28,52.31,63300.0,36.3655,36.4003,36.3655,36.3864,63300.0
2011-08-22 15:00:00,52.3,52.35,52.28,52.3,78300.0,36.3794,36.4142,36.3655,36.3794,78300.0
2011-08-22 15:05:00,52.31,52.41,52.3,52.36,109900.0,36.3864,36.4559,36.3794,36.4212,109900.0
2011-08-22 15:10:00,52.36,52.53,52.35,52.51,68800.0,36.4212,36.5394,36.4142,36.5255,68800.0
2011-08-22 15:15:00,52.51,52.55,52.41,52.41,51700.0,36.5255,36.5533,36.4559,36.4559,51700.0
2011-08-22 15:20:00,52.41,52.54,52.4,52.51,61900.0,36.4559,36.5464,36.449,36.5255,61900.0
2011-08-22 15:25:00,52.52,52.54,52.42,52.48,54300.0,36.5325,36.5464,36.4629,36.5046,54300.0
2011-08-22 15:30:00,52.47,52.5,52.41,52.42,79500.0,36.4977,36.5186,36.4559,36.4629,79500.0
2011-08-22 15:35:00,52.42,52.47,52.39,52.43,160600.0,36.4629,36.4977,36.442,36.4699,160600.0
2011-08-22 15:40:00,52.45,52.53,52.41,52.52,63400.0,36.4838,36.5394,36.4559,36.5325,63400.0
2011-08-22 15:45:00,52.53,52.58,52.35,52.37,370700.0,36.5394,36.5742,36.4142,36.4281,370700.0
2011-08-22 15:50:00,52.37,52.41,52.22,52.26,264400.0,36.4281,36.4559,36.3238,36.3516,264400.0
2011-08-22 15:55:00,52.28,52.34,52.25,52.31,308300.0,36.3655,36.4073,36.3447,36.3864,308300.0
2011-08-23 09:30:00,52.36,52.4,52.22,52.35,106600.0,36.4212,36.449,36.3238,36.4142,106600.0
2011-08-23 09:35:00,52.34,52.55,52.29,52.3,70800.0,36.4073,36.5533,36.3725,36.3794,70800.0
2011-08-23 09:40:00,52.3,52.41,52.29,52.34,190000.0,36.3794,36.4559,36.3725,36.4073,190000.0
2011-08-23 09:45:00,52.33,52.48,52.3,52.48,53900.0,36.4003,36.5046,36.3794,36.5046,53900.0
2011-08-23 09:50:00,52.47,52.5,52.36,52.45,60400.0,36.4977,36.5186,36.4212,36.4838,60400.0
2011-08-23 09:55:00,52.44,52.57,52.36,52.36,41100.0,36.4768,36.5672,36.4212,36.4212,41100.0
2011-08-23 10:00:00,52.35,52.71,52.34,52.55,78700.0,36.4142,36.6646,36.4073,36.5533,78700.0
2011-08-23 10:05:00,52.54,52.74,52.48,52.65,64700.0,36.5464,36.6855,36.5046,36.6229,64700.0
2011-08-23 10:10:00,52.64,52.73,52.53,52.65,143800.0,36.6159,36.6785,36.5394,36.6229,143800.0
2011-08-23 10:15:00,52.65,52.68,52.6,52.62,80600.0,36.6229,36.6438,36.5881,36.602,80600.0
2011-08-23 10:20:00,52.62,52.63,52.54,52.61,56900.0,36.602,36.609,36.5464,36.5951,56900.0
2011-08-23 10:25:00,52.62,52.7,52.6,52.64,117400.0,36.602,36.6577,36.5881,36.6159,117400.0
2011-08-23 10:30:00,52.64,52.64,52.5,52.53,27100.0,36.6159,36.6159,36.5186,36.5394,27100.0
2011-08-23 10:35:00,52.53,52.65,52.52,52.65,28200.0,36.5394,36.6229,36.5325,36.6229,28200.0
2011-08-23 10:40:00,52.66,52.78,52.66,52.72,32600.0,36.6298,36.7133,36.6298,36.6716,32600.0
2011-08-23 10:45:00,52.72,52.76,52.6,52.61,58400.0,36.6716,36.6994,36.5881,36.5951,58400.0
2011-08-23 10:50:00,52.62,52.63,52.48,52.54,59600.0,36.602,36.609,36.5046,36.5464,59600.0
2011-08-23 10:55:00,52.54,52.61,52.5,52.53,35400.0,36.5464,36.5951,36.5186,36.5394,35400.0
2011-08-23 11:00:00,52.54,52.58,52.5,52.56,91500.0,36.5464,36.5742,36.5186,36.5603,91500.0
2011-08-23 11:05:00,52.56,52.67,52.51,52.64,203800.0,36.5603,36.6368,36.5255,36.6159,203800.0
2011-08-23 11:10:00,52.64,52.74,52.59,52.7,30100.0,36.6159,36.6855,36.5812,36.6577,30100.0
2011-08-23 11:15:00,52.71,52.77,52.69,52.7,26000.0,36.6646,36.7064,36.6507,36.6577,26000.0
2011-08-23 11:20:00,52.7,52.71,52.57,52.61,56100.0,36.6577,36.6646,36.5672,36.5951,56100.0
2011-08-23 11:25:00,52.59,52.77,52.59,52.77,21900.0,36.5812,36.7064,36.5812,36.7064,21900.0
2011-08-23 11:30:00,52.77,52.88,52.77,52.85,43700.0,36.7064,36.7829,36.7064,36.762,43700.0
2011-08-23 11:35:00,52.85,52.98,52.85,52.93,72200.0,36.762,36.8524,36.762,36.8177,72200.0
2011-08-23 11:40:00,52.94,52.96,52.85,52.91,25400.0,36.8246,36.8385,36.762,36.8037,25400.0
2011-08-23 11:45:00,52.92,53.04,52.92,53.0,53300.0,36.8107,36.8942,36.8107,36.8663,53300.0
2011-08-23 11:50:00,53.0,53.09,53.0,53.05,74100.0,36.8663,36.929,36.8663,36.9011,74100.0
2011-08-23 11:55:00,53.05,53.18,53.05,53.16,66900.0,36.9011,36.9916,36.9011,36.9776,66900.0
2011-08-23 12:00:00,53.16,53.17,53.12,53.16,72200.0,36.9776,36.9846,36.9498,36.9776,72200.0
2011-08-23 12:05:00,53.17,53.2,53.14,53.2,37200.0,36.9846,37.0055,36.9637,37.0055,37200.0
2011-08-23 12:10:00,53.2,53.22,53.1,53.14,46900.0,37.0055,37.0194,36.9359,36.9637,46900.0
2011-08-23 12:15:00,53.14,53.15,53.03,53.04,25800.0,36.9637,36.9707,36.8872,36.8942,25800.0
2011-08-23 12:20:00,53.03,53.06,53.0,53.05,24900.0,36.8872,36.9081,36.8663,36.9011,24900.0
2011-08-23 12:25:00,53.05,53.1,53.04,53.08,24100.0,36.9011,36.9359,36.8942,36.922,24100.0
2011-08-23 12:30:00,53.06,53.15,53.05,53.08,34000.0,36.9081,36.9707,36.9011,36.922,34000.0
2011-08-23 12:35:00,53.08,53.12,53.07,53.08,34600.0,36.922,36.9498,36.915,36.922,34600.0
2011-08-23 12:40:00,53.07,53.16,53.07,53.11,78100.0,36.915,36.9776,36.915,36.9429,78100.0
2011-08-23 12:45:00,53.11,53.15,53.09,53.1,113200.0,36.9429,36.9707,36.929,36.9359,113200.0
2011-08-23 12:50:00,53.1,53.2,53.09,53.2,110800.0,36.9359,37.0055,36.929,37.0055,110800.0
2011-08-23 12:55:00,53.19,53.2,53.07,53.07,54000.0,36.9985,37.0055,36.915,36.915,54000.0
2011-08-23 13:00:00,53.07,53.17,53.07,53.11,44600.0,36.915,36.9846,36.915,36.9429,44600.0
2011-08-23 13:05:00,53.11,53.14,53.05,53.05,33800.0,36.9429,36.9637,36.9011,36.9011,33800.0
2011-08-23 13:10:00,53.04,53.05,52.97,53.03,28600.0,36.8942,36.9011,36.8455,36.8872,28600.0
2011-08-23 13:15:00,53.05,53.05,52.99,53.01,29000.0,36.9011,36.9011,36.8594,36.8733,29000.0
2011-08-23 13:20:00,53.01,53.06,53.0,53.0,24700.0,36.8733,36.9081,36.8663,36.8663,24700.0
2011-08-23 13:25:00,53.0,53.04,53.0,53.0,48800.0,36.8663,36.8942,36.8663,36.8663,48800.0
2011-08-23 13:30:00,53.0,53.04,53.0,53.02,90200.0,36.8663,36.8942,36.8663,36.8803,90200.0
2011-08-23 13:35:00,53.02,53.06,53.02,53.04,56500.0,36.8803,36.9081,36.8803,36.8942,56500.0
2011-08-23 13:40:00,53.05,53.07,53.02,53.05,65000.0,36.9011,36.915,36.8803,36.9011,65000.0
2011-08-23 13:45:00,53.05,53.08,53.04,53.06,75300.0,36.9011,36.922,36.8942,36.9081,75300.0
2011-08-23 13:50:00,53.06,53.07,52.84,52.95,175900.0,36.9081,36.915,36.7551,36.8316,175900.0
2011-08-23 13:55:00,52.95,52.97,52.84,52.89,145000.0,36.8316,36.8455,36.7551,36.7898,145000.0
2011-08-23 14:00:00,52.9,53.0,52.84,53.0,38200.0,36.7968,36.8663,36.7551,36.8663,38200.0
2011-08-23 14:05:00,53.0,53.0,52.9,52.93,52600.0,36.8663,36.8663,36.7968,36.8177,52600.0
2011-08-23 14:10:00,52.93,52.97,52.89,52.92,85600.0,36.8177,36.8455,36.7898,36.8107,85600.0
2011-08-23 14:15:00,52.91,53.02,52.89,52.98,69700.0,36.8037,36.8803,36.7898,36.8524,69700.0
2011-08-23 14:20:00,52.97,52.97,52.9,52.9,60100.0,36.8455,36.8455,36.7968,36.7968,60100.0
2011-08-23 14:25:00,52.92,53.05,52.91,53.04,76700.0,36.8107,36.9011,36.8037,36.8942,76700.0
2011-08-23 14:30:00,53.05,53.16,53.03,53.09,78600.0,36.9011,36.9776,36.8872,36.929,78600.0
2011-08-23 14:35:00,53.09,53.15,53.07,53.07,62000.0,36.929,36.9707,36.915,36.915,62000.0
2011-08-23 14:40:00,53.08,53.08,53.0,53.05,88200.0,36.922,36.922,36.8663,36.9011,88200.0
2011-08-23 14:45:00,53.05,53.2,53.05,53.2,42800.0,36.9011,37.0055,36.9011,37.0055,42800.0
2011-08-23 14:50:00,53.2,53.26,53.19,53.26,47500.0,37.0055,37.0472,36.9985,37.0472,47500.0
2011-08-23 14:55:00,53.26,53.27,53.22,53.26,73400.0,37.0472,37.0542,37.0194,37.0472,73400.0
2011-08-23 15:00:00,53.26,53.4,53.25,53.4,171600.0,37.0472,37.1446,37.0402,37.1446,171600.0
2011-08-23 15:05:00,53.39,53.4,53.3,53.36,217400.0,37.1376,37.1446,37.075,37.1168,217400.0
2011-08-23 15:10:00,53.36,53.46,53.36,53.44,171000.0,37.1168,37.1863,37.1168,37.1724,171000.0
2011-08-23 15:15:00,53.45,53.45,53.27,53.28,69600.0,37.1794,37.1794,37.0542,37.0611,69600.0
2011-08-23 15:20:00,53.28,53.35,53.26,53.29,56700.0,37.0611,37.1098,37.0472,37.0681,56700.0
2011-08-23 15:25:00,53.29,53.35,53.19,53.21,101800.0,37.0681,37.1098,36.9985,37.0124,101800.0
2011-08-23 15:30:00,53.21,53.37,53.2,53.36,438400.0,37.0124,37.1237,37.0055,37.1168,438400.0
2011-08-23 15:35:00,53.35,53.45,53.33,53.43,143600.0,37.1098,37.1794,37.0959,37.1655,143600.0
2011-08-23 15:40:00,53.44,53.56,53.42,53.49,275200.0,37.1724,37.2559,37.1585,37.2072,275200.0
2011-08-23 15:45:00,53.49,53.59,53.47,53.53,266700.0,37.2072,37.2767,37.1933,37.235,266700.0
2011-08-23 15:50:00,53.54,53.56,53.43,53.48,391200.0,37.242,37.2559,37.1655,37.2002,391200.0
2011-08-23 15:55:00,53.47,53.61,53.44,53.61,455800.0,37.1933,37.2907,37.1724,37.2907,455800.0
2011-08-24 09:30:00,53.33,53.5,53.16,53.27,122900.0,37.0959,37.2141,36.9776,37.0542,122900.0
2011-08-24 09:35:00,53.23,53.5,53.23,53.46,130800.0,37.0263,37.2141,37.0263,37.1863,130800.0
2011-08-24 09:40:00,53.45,53.53,53.4,53.5,33100.0,37.1794,37.235,37.1446,37.2141,33100.0
2011-08-24 09:45:00,53.5,53.66,53.48,53.55,53200.0,37.2141,37.3254,37.2002,37.2489,53200.0
2011-08-24 09:50:00,53.56,53.58,53.45,53.52,46600.0,37.2559,37.2698,37.1794,37.2281,46600.0
2011-08-24 09:55:00,53.54,53.67,53.54,53.61,41600.0,37.242,37.3324,37.242,37.2907,41600.0
2011-08-24 10:00:00,53.62,53.74,53.51,53.65,46200.0,37.2976,37.3811,37.2211,37.3185,46200.0
2011-08-24 10:05:00,53.69,53.74,53.59,53.65,38600.0,37.3463,37.3811,37.2767,37.3185,38600.0
2011-08-24 10:10:00,53.66,53.79,53.6,53.61,40600.0,37.3254,37.4159,37.2837,37.2907,40600.0
2011-08-24 10:15:00,53.6,53.71,53.59,53.66,112700.0,37.2837,37.3602,37.2767,37.3254,112700.0
2011-08-24 10:20:00,53.69,53.69,53.53,53.68,77100.0,37.3463,37.3463,37.235,37.3394,77100.0
2011-08-24 10:25:00,53.68,53.72,53.6,53.67,31000.0,37.3394,37.3672,37.2837,37.3324,31000.0
2011-08-24 10:30:00,53.67,53.7,53.46,53.51,47600.0,37.3324,37.3533,37.1863,37.2211,47600.0
2011-08-24 10:35:00,53.51,53.63,53.49,53.53,26400.0,37.2211,37.3046,37.2072,37.235,26400.0
2011-08-24 10:40:00,53.53,53.67,53.51,53.62,23800.0,37.235,37.3324,37.2211,37.2976,23800.0
2011-08-24 10:45:00,53.61,53.62,53.45,53.45,40300.0,37.2907,37.2976,37.1794,37.1794,40300.0
2011-08-24 10:50:00,53.46,53.5,53.43,53.46,66900.0,37.1863,37.2141,37.1655,37.1863,66900.0
2011-08-24 10:55:00,53.46,53.52,53.45,53.46,58200.0,37.1863,37.2281,37.1794,37.1863,58200.0
2011-08-24 11:00:00,53.46,53.51,53.42,53.47,37300.0,37.1863,37.2211,37.1585,37.1933,37300.0
2011-08-24 11:05:00,53.48,53.57,53.48,53.55,61800.0,37.2002,37.2628,37.2002,37.2489,61800.0
2011-08-24 11:10:00,53.55,53.56,53.51,53.55,30800.0,37.2489,37.2559,37.2211,37.2489,30800.0
2011-08-24 11:15:00,53.54,53.54,53.4,53.43,105200.0,37.242,37.242,37.1446,37.1655,105200.0
2011-08-24 11:20:00,53.42,53.58,53.42,53.48,23200.0,37.1585,37.2698,37.1585,37.2002,23200.0
2011-08-24 11:25:00,53.48,53.51,53.43,53.47,9100.0,37.2002,37.2211,37.1655,37.1933,9100.0
2011-08-24 11:30:00,53.47,53.51,53.45,53.49,43900.0,37.1933,37.2211,37.1794,37.2072,43900.0
2011-08-24 11:35:00,53.5,53.55,53.47,53.51,11800.0,37.2141,37.2489,37.1933,37.2211,11800.0
2011-08-24 11:40:00,53.52,53.52,53.46,53.48,31900.0,37.2281,37.2281,37.1863,37.2002,31900.0
2011-08-24 11:45:00,53.48,53.48,53.33,53.42,70400.0,37.2002,37.2002,37.0959,37.1585,70400.0
2011-08-24 11:50:00,53.43,53.48,53.36,53.44,15800.0,37.1655,37.2002,37.1168,37.1724,15800.0
2011-08-24 11:55:00,53.44,53.47,53.33,53.33,27800.0,37.1724,37.1933,37.0959,37.0959,27800.0
2011-08-24 12:00:00,53.34,53.36,53.32,53.33,69700.0,37.1028,37.1168,37.0889,37.0959,69700.0
2011-08-24 12:05:00,53.33,53.33,53.28,53.31,35800.0,37.0959,37.0959,37.0611,37.082,35800.0
2011-08-24 12:10:00,53.31,53.34,53.29,53.33,76500.0,37.082,37.1028,37.0681,37.0959,76500.0
2011-08-24 12:15:00,53.33,53.47,53.33,53.38,107100.0,37.0959,37.1933,37.0959,37.1307,107100.0
2011-08-24 12:20:00,53.38,53.43,53.38,53.43,10400.0,37.1307,37.1655,37.1307,37.1655,10400.0
2011-08-24 12:25:00,53.43,53.45,53.39,53.44,29000.0,37.1655,37.1794,37.1376,37.1724,29000.0
2011-08-24 12:30:00,53.44,53.5,53.44,53.48,76200.0,37.1724,37.2141,37.1724,37.2002,76200.0
2011-08-24 12:35:00,53.48,53.54,53.45,53.45,20200.0,37.2002,37.242,37.1794,37.1794,20200.0
2011-08-24 12:40:00,53.45,53.54,53.45,53.52,22700.0,37.1794,37.242,37.1794,37.2281,22700.0
2011-08-24 12:45:00,53.52,53.53,53.44,53.47,26300.0,37.2281,37.235,37.1724,37.1933,26300.0
2011-08-24 12:50:00,53.47,53.57,53.47,53.51,26300.0,37.1933,37.2628,37.1933,37.2211,26300.0
2011-08-24 12:55:00,53.51,53.64,53.5,53.61,39500.0,37.2211,37.3115,37.2141,37.2907,39500.0
2011-08-24 13:00:00,53.6,53.69,53.56,53.63,44500.0,37.2837,37.3463,37.2559,37.3046,44500.0
2011-08-24 13:05:00,53.64,53.68,53.59,53.6,33800.0,37.3115,37.3394,37.2767,37.2837,33800.0
2011-08-24 13:10:00,53.58,53.68,53.58,53.68,18900.0,37.2698,37.3394,37.2698,37.3394,18900.0
2011-08-24 13:15:00,53.68,53.75,53.68,53.75,20400.0,37.3394,37.388,37.3394,37.388,20400.0
2011-08-24 13:20:00,53.74,53.87,53.71,53.8,54800.0,37.3811,37.4715,37.3602,37.4228,54800.0
2011-08-24 13:25:00,53.8,53.83,53.71,53.76,53100.0,37.4228,37.4437,37.3602,37.395,53100.0
2011-08-24 13:30:00,53.76,53.8,53.66,53.67,30200.0,37.395,37.4228,37.3254,37.3324,30200.0
2011-08-24 13:35:00,53.67,53.74,53.66,53.67,22600.0,37.3324,37.3811,37.3254,37.3324,22600.0
2011-08-24 13:40:00,53.67,53.74,53.65,53.71,171000.0,37.3324,37.3811,37.3185,37.3602,171000.0
2011-08-24 13:45:00,53.72,53.78,53.64,53.78,94900.0,37.3672,37.4089,37.3115,37.4089,94900.0
2011-08-24 13:50:00,53.78,53.79,53.7,53.73,40400.0,37.4089,37.4159,37.3533,37.3741,40400.0
2011-08-24 13:55:00,53.72,53.82,53.7,53.8,25100.0,37.3672,37.4367,37.3533,37.4228,25100.0
2011-08-24 14:00:00,53.8,53.81,53.69,53.71,23300.0,37.4228,37.4298,37.3463,37.3602,23300.0
2011-08-24 14:05:00,53.71,53.81,53.68,53.75,23700.0,37.3602,37.4298,37.3394,37.388,23700.0
2011-08-24 14:10:00,53.76,53.82,53.75,53.78,17500.0,37.395,37.4367,37.388,37.4089,17500.0
2011-08-24 14:15:00,53.78,53.78,53.63,53.66,24700.0,37.4089,37.4089,37.3046,37.3254,24700.0
2011-08-24 14:20:00,53.66,53.66,53.58,53.62,26700.0,37.3254,37.3254,37.2698,37.2976,26700.0
2011-08-24 14:25:00,53.61,53.67,53.56,53.63,37800.0,37.2907,37.3324,37.2559,37.3046,37800.0
2011-08-24 14:30:00,53.64,53.67,53.59,53.66,29700.0,37.3115,37.3324,37.2767,37.3254,29700.0
2011-08-24 14:35:00,53.64,53.64,53.54,53.59,23800.0,37.3115,37.3115,37.242,37.2767,23800.0
2011-08-24 14:40:00,53.6,53.72,53.58,53.71,36200.0,37.2837,37.3672,37.2698,37.3602,36200.0
2011-08-24 14:45:00,53.71,53.72,53.64,53.7,105400.0,37.3602,37.3672,37.3115,37.3533,105400.0
2011-08-24 14:50:00,53.7,53.8,53.63,53.8,83600.0,37.3533,37.4228,37.3046,37.4228,83600.0
2011-08-24 14:55:00,53.8,53.88,53.77,53.86,51500.0,37.4228,37.4785,37.402,37.4646,51500.0
2011-08-24 15:00:00,53.87,53.87,53.78,53.82,29700.0,37.4715,37.4715,37.4089,37.4367,29700.0
2011-08-24 15:05:00,53.83,53.86,53.75,53.75,45100.0,37.4437,37.4646,37.388,37.388,45100.0
2011-08-24 15:10:00,53.76,53.88,53.75,53.86,36900.0,37.395,37.4785,37.388,37.4646,36900.0
2011-08-24 15:15:00,53.88,53.97,53.87,53.96,61600.0,37.4785,37.5411,37.4715,37.5341,61600.0
2011-08-24 15:20:00,53.96,54.03,53.94,53.99,88800.0,37.5341,37.5828,37.5202,37.555,88800.0
2011-08-24 15:25:00,53.99,54.07,53.97,54.04,148300.0,37.555,37.6106,37.5411,37.5898,148300.0
2011-08-24 15:30:00,54.05,54.15,54.03,54.14,140500.0,37.5967,37.6663,37.5828,37.6593,140500.0
2011-08-24 15:35:00,54.13,54.18,54.07,54.12,166200.0,37.6524,37.6871,37.6106,37.6454,166200.0
2011-08-24 15:40:00,54.12,54.23,54.12,54.21,166500.0,37.6454,37.7219,37.6454,37.708,166500.0
2011-08-24 15:45:00,54.21,54.24,54.17,54.2,230600.0,37.708,37.7289,37.6802,37.7011,230600.0
2011-08-24 15:50:00,54.2,54.29,54.19,54.27,292600.0,37.7011,37.7637,37.6941,37.7497,292600.0
2011-08-24 15:55:00,54.27,54.28,54.19,54.25,311100.0,37.7497,37.7567,37.6941,37.7358,311100.0
2011-08-25 09:30:00,54.44,54.59,54.09,54.18,171500.0,37.868,37.9723,37.6245,37.6871,171500.0
2011-08-25 09:35:00,54.18,54.24,54.1,54.1,94300.0,37.6871,37.7289,37.6315,37.6315,94300.0
2011-08-25 09:40:00,54.1,54.18,54.07,54.17,159900.0,37.6315,37.6871,37.6106,37.6802,159900.0
2011-08-25 09:45:00,54.15,54.15,54.0,54.01,114400.0,37.6663,37.6663,37.5619,37.5689,114400.0
2011-08-25 09:50:00,54.01,54.13,54.0,54.0,274900.0,37.5689,37.6524,37.5619,37.5619,274900.0
2011-08-25 09:55:00,54.0,54.11,53.92,54.01,154300.0,37.5619,37.6385,37.5063,37.5689,154300.0
2011-08-25 10:00:00,54.02,54.02,53.52,53.59,201100.0,37.5759,37.5759,37.2281,37.2767,201100.0
2011-08-25 10:05:00,53.6,53.7,53.57,53.69,271100.0,37.2837,37.3533,37.2628,37.3463,271100.0
2011-08-25 10:10:00,53.71,53.73,53.53,53.68,131400.0,37.3602,37.3741,37.235,37.3394,131400.0
2011-08-25 10:15:00,53.69,53.72,53.57,53.64,193000.0,37.3463,37.3672,37.2628,37.3115,193000.0
2011-08-25 10:20:00,53.63,53.71,53.48,53.58,100200.0,37.3046,37.3602,37.2002,37.2698,100200.0
2011-08-25 10:25:00,53.58,53.66,53.48,53.63,93600.0,37.2698,37.3254,37.2002,37.3046,93600.0
2011-08-25 10:30:00,53.63,53.83,53.63,53.76,108300.0,37.3046,37.4437,37.3046,37.395,108300.0
2011-08-25 10:35:00,53.76,53.76,53.56,53.62,220800.0,37.395,37.395,37.2559,37.2976,220800.0
2011-08-25 10:40:00,53.61,53.71,53.55,53.56,262400.0,37.2907,37.3602,37.2489,37.2559,262400.0
2011-08-25 10:45:00,53.57,53.57,53.4,53.44,95000.0,37.2628,37.2628,37.1446,37.1724,95000.0
2011-08-25 10:50:00,53.44,53.6,53.42,53.45,56500.0,37.1724,37.2837,37.1585,37.1794,56500.0
2011-08-25 10:55:00,53.43,53.57,53.41,53.54,83300.0,37.1655,37.2628,37.1515,37.242,83300.0
2011-08-25 11:00:00,53.56,53.7,53.56,53.66,64600.0,37.2559,37.3533,37.2559,37.3254,64600.0
2011-08-25 11:05:00,53.64,53.64,53.48,53.49,48500.0,37.3115,37.3115,37.2002,37.2072,48500.0
2011-08-25 11:10:00,53.49,53.65,53.46,53.64,41400.0,37.2072,37.3185,37.1863,37.3115,41400.0
2011-08-25 11:15:00,53.62,53.8,53.62,53.66,46500.0,37.2976,37.4228,37.2976,37.3254,46500.0
2011-08-25 11:20:00,53.67,53.75,53.66,53.72,41000.0,37.3324,37.388,37.3254,37.3672,41000.0
2011-08-25 11:25:00,53.71,53.76,53.59,53.59,23500.0,37.3602,37.395,37.2767,37.2767,23500.0
2011-08-25 11:30:00,53.58,53.63,53.53,53.62,40800.0,37.2698,37.3046,37.235,37.2976,40800.0
2011-08-25 11:35:00,53.61,53.64,53.56,53.64,72500.0,37.2907,37.3115,37.2559,37.3115,72500.0
2011-08-25 11:40:00,53.64,53.64,53.61,53.63,30100.0,37.3115,37.3115,37.2907,37.3046,30100.0
2011-08-25 11:45:00,53.63,53.7,53.61,53.7,36300.0,37.3046,37.3533,37.2907,37.3533,36300.0
2011-08-25 11:50:00,53.68,53.71,53.65,53.65,78900.0,37.3394,37.3602,37.3185,37.3185,78900.0
2011-08-25 11:55:00,53.65,53.68,53.62,53.67,199600.0,37.3185,37.3394,37.2976,37.3324,199600.0
2011-08-25 12:00:00,53.67,53.68,53.64,53.64,113400.0,37.3324,37.3394,37.3115,37.3115,113400.0
2011-08-25 12:05:00,53.64,53.64,53.5,53.5,55700.0,37.3115,37.3115,37.2141,37.2141,55700.0
2011-08-25 12:10:00,53.5,53.58,53.5,53.57,47700.0,37.2141,37.2698,37.2141,37.2628,47700.0
2011-08-25 12:15:00,53.56,53.61,53.5,53.6,136700.0,37.2559,37.2907,37.2141,37.2837,136700.0
2011-08-25 12:20:00,53.6,53.61,53.45,53.48,119700.0,37.2837,37.2907,37.1794,37.2002,119700.0
2011-08-25 12:25:00,53.49,53.54,53.48,53.52,24500.0,37.2072,37.242,37.2002,37.2281,24500.0
2011-08-25 12:30:00,53.52,53.53,53.45,53.48,50800.0,37.2281,37.235,37.1794,37.2002,50800.0
2011-08-25 12:35:00,53.48,53.54,53.45,53.53,32500.0,37.2002,37.242,37.1794,37.235,32500.0
2011-08-25 12:40:00,53.52,53.57,53.5,53.5,57900.0,37.2281,37.2628,37.2141,37.2141,57900.0
2011-08-25 12:45:00,53.5,53.54,53.46,53.48,89400.0,37.2141,37.242,37.1863,37.2002,89400.0
2011-08-25 12:50:00,53.47,53.47,53.35,53.41,109600.0,37.1933,37.1933,37.1098,37.1515,109600.0
2011-08-25 12:55:00,53.41,53.41,53.3,53.34,172600.0,37.1515,37.1515,37.075,37.1028,172600.0
2011-08-25 13:00:00,53.34,53.38,53.29,53.3,211500.0,37.1028,37.1307,37.0681,37.075,211500.0
2011-08-25 13:05:00,53.3,53.4,53.28,53.28,90300.0,37.075,37.1446,37.0611,37.0611,90300.0
2011-08-25 13:10:00,53.28,53.33,53.25,53.25,33100.0,37.0611,37.0959,37.0402,37.0402,33100.0
2011-08-25 13:15:00,53.26,53.29,53.22,53.25,33100.0,37.0472,37.0681,37.0194,37.0402,33100.0
2011-08-25 13:20:00,53.26,53.39,53.26,53.37,13400.0,37.0472,37.1376,37.0472,37.1237,13400.0
2011-08-25 13:25:00,53.37,53.43,53.32,53.42,23800.0,37.1237,37.1655,37.0889,37.1585,23800.0
2011-08-25 13:30:00,53.43,53.45,53.37,53.42,30600.0,37.1655,37.1794,37.1237,37.1585,30600.0
2011-08-25 13:35:00,53.41,53.44,53.3,53.43,29700.0,37.1515,37.1724,37.075,37.1655,29700.0
2011-08-25 13:40:00,53.43,53.45,53.37,53.37,24600.0,37.1655,37.1794,37.1237,37.1237,24600.0
2011-08-25 13:45:00,53.37,53.39,53.22,53.23,23100.0,37.1237,37.1376,37.0194,37.0263,23100.0
2011-08-25 13:50:00,53.23,53.27,53.2,53.21,19500.0,37.0263,37.0542,37.0055,37.0124,19500.0
2011-08-25 13:55:00,53.2,53.31,53.17,53.31,41700.0,37.0055,37.082,36.9846,37.082,41700.0
2011-08-25 14:00:00,53.31,53.38,53.23,53.32,104300.0,37.082,37.1307,37.0263,37.0889,104300.0
2011-08-25 14:05:00,53.31,53.32,53.17,53.21,178600.0,37.082,37.0889,36.9846,37.0124,178600.0
2011-08-25 14:10:00,53.21,53.26,53.17,53.19,43400.0,37.0124,37.0472,36.9846,36.9985,43400.0
2011-08-25 14:15:00,53.19,53.35,53.19,53.35,47900.0,36.9985,37.1098,36.9985,37.1098,47900.0
2011-08-25 14:20:00,53.35,53.36,53.24,53.27,50000.0,37.1098,37.1168,37.0333,37.0542,50000.0
2011-08-25 14:25:00,53.27,53.33,53.18,53.28,139100.0,37.0542,37.0959,36.9916,37.0611,139100.0
2011-08-25 14:30:00,53.29,53.36,53.27,53.35,39500.0,37.0681,37.1168,37.0542,37.1098,39500.0
2011-08-25 14:35:00,53.36,53.41,53.33,53.35,31600.0,37.1168,37.1515,37.0959,37.1098,31600.0
2011-08-25 14:40:00,53.35,53.36,53.29,53.29,31200.0,37.1098,37.1168,37.0681,37.0681,31200.0
2011-08-25 14:45:00,53.29,53.34,53.17,53.18,29900.0,37.0681,37.1028,36.9846,36.9916,29900.0
2011-08-25 14:50:00,53.18,53.29,53.11,53.17,81900.0,36.9916,37.0681,36.9429,36.9846,81900.0
2011-08-25 14:55:00,53.18,53.18,53.09,53.1,54500.0,36.9916,36.9916,36.929,36.9359,54500.0
2011-08-25 15:00:00,53.1,53.1,53.0,53.0,238400.0,36.9359,36.9359,36.8663,36.8663,238400.0
2011-08-25 15:05:00,53.01,53.07,52.99,53.04,111000.0,36.8733,36.915,36.8594,36.8942,111000.0
2011-08-25 15:10:00,53.04,53.1,52.97,53.07,80700.0,36.8942,36.9359,36.8455,36.915,80700.0
2011-08-25 15:15:00,53.07,53.21,53.04,53.2,101100.0,36.915,37.0124,36.8942,37.0055,101100.0
2011-08-25 15:20:00,53.22,53.34,53.22,53.3,124000.0,37.0194,37.1028,37.0194,37.075,124000.0
2011-08-25 15:25:00,53.29,53.39,53.26,53.33,208400.0,37.0681,37.1376,37.0472,37.0959,208400.0
2011-08-25 15:30:00,53.32,53.37,53.25,53.27,258000.0,37.0889,37.1237,37.0402,37.0542,258000.0
2011-08-25 15:35:00,53.27,53.31,53.22,53.25,64500.0,37.0542,37.082,37.0194,37.0402,64500.0
2011-08-25 15:40:00,53.26,53.26,53.18,53.22,157900.0,37.0472,37.0472,36.9916,37.0194,157900.0
2011-08-25 15:45:00,53.23,53.46,53.21,53.45,197300.0,37.0263,37.1863,37.0124,37.1794,197300.0
2011-08-25 15:50:00,53.45,53.5,53.32,53.46,242200.0,37.1794,37.2141,37.0889,37.1863,242200.0
2011-08-25 15:55:00,53.47,53.57,53.44,53.46,430400.0,37.1933,37.2628,37.1724,37.1863,430400.0
2011-08-26 09:30:00,53.2,53.35,53.12,53.34,160700.0,37.0055,37.1098,36.9498,37.1028,160700.0
2011-08-26 09:35:00,53.33,53.44,53.21,53.23,125900.0,37.0959,37.1724,37.0124,37.0263,125900.0
2011-08-26 09:40:00,53.22,53.23,53.14,53.19,194800.0,37.0194,37.0263,36.9637,36.9985,194800.0
2011-08-26 09:45:00,53.16,53.23,53.1,53.14,259600.0,36.9776,37.0263,36.9359,36.9637,259600.0
2011-08-26 09:50:00,53.14,53.18,53.0,53.0,185700.0,36.9637,36.9916,36.8663,36.8663,185700.0
2011-08-26 09:55:00,53.0,53.09,52.94,53.05,103000.0,36.8663,36.929,36.8246,36.9011,103000.0
2011-08-26 10:00:00,53.08,53.08,52.81,52.88,317100.0,36.922,36.922,36.7342,36.7829,317100.0
2011-08-26 10:05:00,52.87,52.94,52.65,52.84,159000.0,36.7759,36.8246,36.6229,36.7551,159000.0
2011-08-26 10:10:00,52.82,53.03,52.77,52.92,102300.0,36.7411,36.8872,36.7064,36.8107,102300.0
2011-08-26 10:15:00,52.93,53.09,52.88,53.03,54600.0,36.8177,36.929,36.7829,36.8872,54600.0
2011-08-26 10:20:00,53.02,53.33,53.0,53.3,156900.0,36.8803,37.0959,36.8663,37.075,156900.0
2011-08-26 10:25:00,53.31,53.6,53.3,53.37,39600.0,37.082,37.2837,37.075,37.1237,39600.0
2011-08-26 10:30:00,53.36,53.41,53.06,53.08,45400.0,37.1168,37.1515,36.9081,36.922,45400.0
2011-08-26 10:35:00,53.08,53.17,52.98,53.08,55200.0,36.922,36.9846,36.8524,36.922,55200.0
2011-08-26 10:40:00,53.08,53.3,53.04,53.29,29400.0,36.922,37.075,36.8942,37.0681,29400.0
2011-08-26 10:45:00,53.28,53.74,53.24,53.64,80800.0,37.0611,37.3811,37.0333,37.3115,80800.0
2011-08-26 10:50:00,53.62,53.74,53.61,53.62,38700.0,37.2976,37.3811,37.2907,37.2976,38700.0
2011-08-26 10:55:00,53.61,53.63,53.35,53.36,47800.0,37.2907,37.3046,37.1098,37.1168,47800.0
2011-08-26 11:00:00,53.36,53.57,53.28,53.55,92100.0,37.1168,37.2628,37.0611,37.2489,92100.0
2011-08-26 11:05:00,53.55,53.73,53.51,53.67,33900.0,37.2489,37.3741,37.2211,37.3324,33900.0
2011-08-26 11:10:00,53.66,53.84,53.65,53.76,53600.0,37.3254,37.4506,37.3185,37.395,53600.0
2011-08-26 11:15:00,53.77,53.94,53.69,53.75,53700.0,37.402,37.5202,37.3463,37.388,53700.0
2011-08-26 11:20:00,53.78,53.78,53.58,53.58,41800.0,37.4089,37.4089,37.2698,37.2698,41800.0
2011-08-26 11:25:00,53.58,53.69,53.49,53.55,31200.0,37.2698,37.3463,37.2072,37.2489,31200.0
2011-08-26 11:30:00,53.58,53.65,53.55,53.65,60900.0,37.2698,37.3185,37.2489,37.3185,60900.0
2011-08-26 11:35:00,53.65,53.71,53.62,53.62,22700.0,37.3185,37.3602,37.2976,37.2976,22700.0
2011-08-26 11:40:00,53.62,53.64,53.53,53.58,33900.0,37.2976,37.3115,37.235,37.2698,33900.0
2011-08-26 11:45:00,53.58,53.68,53.53,53.62,34500.0,37.2698,37.3394,37.235,37.2976,34500.0
2011-08-26 11:50:00,53.61,53.73,53.57,53.73,27500.0,37.2907,37.3741,37.2628,37.3741,27500.0
2011-08-26 11:55:00,53.74,53.8,53.7,53.75,22000.0,37.3811,37.4228,37.3533,37.388,22000.0
2011-08-26 12:00:00,53.76,54.02,53.76,54.01,40700.0,37.395,37.5759,37.395,37.5689,40700.0
2011-08-26 12:05:00,54.02,54.19,54.02,54.18,37600.0,37.5759,37.6941,37.5759,37.6871,37600.0
2011-08-26 12:10:00,54.18,54.25,54.1,54.11,28100.0,37.6871,37.7358,37.6315,37.6385,28100.0
2011-08-26 12:15:00,54.12,54.17,54.09,54.1,14900.0,37.6454,37.6802,37.6245,37.6315,14900.0
2011-08-26 12:20:00,54.08,54.13,54.05,54.08,23300.0,37.6176,37.6524,37.5967,37.6176,23300.0
2011-08-26 12:25:00,54.08,54.18,54.08,54.18,29100.0,37.6176,37.6871,37.6176,37.6871,29100.0
2011-08-26 12:30:00,54.18,54.18,54.04,54.05,15200.0,37.6871,37.6871,37.5898,37.5967,15200.0
2011-08-26 12:35:00,54.06,54.07,53.98,54.03,16200.0,37.6037,37.6106,37.548,37.5828,16200.0
2011-08-26 12:40:00,54.03,54.1,53.98,54.02,24200.0,37.5828,37.6315,37.548,37.5759,24200.0
2011-08-26 12:45:00,54.01,54.03,53.93,53.93,31600.0,37.5689,37.5828,37.5132,37.5132,31600.0
2011-08-26 12:50:00,53.95,53.98,53.91,53.92,27400.0,37.5272,37.548,37.4993,37.5063,27400.0
2011-08-26 12:55:00,53.93,54.07,53.93,54.03,25600.0,37.5132,37.6106,37.5132,37.5828,25600.0
2011-08-26 13:00:00,54.02,54.02,53.92,53.96,23400.0,37.5759,37.5759,37.5063,37.5341,23400.0
2011-08-26 13:05:00,53.96,54.12,53.96,54.08,34500.0,37.5341,37.6454,37.5341,37.6176,34500.0
2011-08-26 13:10:00,54.07,54.15,54.06,54.1,16600.0,37.6106,37.6663,37.6037,37.6315,16600.0
2011-08-26 13:15:00,54.11,54.21,54.11,54.15,42900.0,37.6385,37.708,37.6385,37.6663,42900.0
2011-08-26 13:20:00,54.15,54.19,54.11,54.18,35000.0,37.6663,37.6941,37.6385,37.6871,35000.0
2011-08-26 13:25:00,54.18,54.25,54.15,54.24,37800.0,37.6871,37.7358,37.6663,37.7289,37800.0
2011-08-26 13:30:00,54.25,54.27,54.23,54.25,39900.0,37.7358,37.7497,37.7219,37.7358,39900.0
2011-08-26 13:35:00,54.26,54.28,54.18,54.19,38100.0,37.7428,37.7567,37.6871,37.6941,38100.0
2011-08-26 13:40:00,54.19,54.29,54.18,54.25,61900.0,37.6941,37.7637,37.6871,37.7358,61900.0
2011-08-26 13:45:00,54.26,54.31,54.2,54.24,61400.0,37.7428,37.7776,37.7011,37.7289,61400.0
2011-08-26 13:50:00,54.23,54.23,54.11,54.15,28100.0,37.7219,37.7219,37.6385,37.6663,28100.0
2011-08-26 13:55:00,54.14,54.27,54.14,54.26,37700.0,37.6593,37.7497,37.6593,37.7428,37700.0
2011-08-26 14:00:00,54.27,54.28,54.22,54.23,70700.0,37.7497,37.7567,37.715,37.7219,70700.0
2011-08-26 14:05:00,54.22,54.22,54.09,54.11,79000.0,37.715,37.715,37.6245,37.6385,79000.0
2011-08-26 14:10:00,54.1,54.12,54.05,54.07,63300.0,37.6315,37.6454,37.5967,37.6106,63300.0
2011-08-26 14:15:00,54.07,54.13,54.03,54.11,38000.0,37.6106,37.6524,37.5828,37.6385,38000.0
2011-08-26 14:20:00,54.1,54.15,54.08,54.09,22500.0,37.6315,37.6663,37.6176,37.6245,22500.0
2011-08-26 14:25:00,54.09,54.12,53.99,54.04,48900.0,37.6245,37.6454,37.555,37.5898,48900.0
2011-08-26 14:30:00,54.04,54.14,54.03,54.14,23400.0,37.5898,37.6593,37.5828,37.6593,23400.0
2011-08-26 14:35:00,54.13,54.15,53.99,54.06,60800.0,37.6524,37.6663,37.555,37.6037,60800.0
2011-08-26 14:40:00,54.07,54.11,54.05,54.09,37000.0,37.6106,37.6385,37.5967,37.6245,37000.0
2011-08-26 14:45:00,54.09,54.17,54.08,54.16,38800.0,37.6245,37.6802,37.6176,37.6732,38800.0
2011-08-26 14:50:00,54.16,54.21,54.16,54.18,72900.0,37.6732,37.708,37.6732,37.6871,72900.0
2011-08-26 14:55:00,54.17,54.21,54.17,54.18,119600.0,37.6802,37.708,37.6802,37.6871,119600.0
2011-08-26 15:00:00,54.18,54.18,54.04,54.04,86900.0,37.6871,37.6871,37.5898,37.5898,86900.0
2011-08-26 15:05:00,54.04,54.05,53.91,53.94,36400.0,37.5898,37.5967,37.4993,37.5202,36400.0
2011-08-26 15:10:00,53.94,53.97,53.88,53.93,31700.0,37.5202,37.5411,37.4785,37.5132,31700.0
2011-08-26 15:15:00,53.93,53.93,53.74,53.8,58800.0,37.5132,37.5132,37.3811,37.4228,58800.0
2011-08-26 15:20:00,53.81,53.85,53.73,53.73,35700.0,37.4298,37.4576,37.3741,37.3741,35700.0
2011-08-26 15:25:00,53.74,53.84,53.69,53.82,52700.0,37.3811,37.4506,37.3463,37.4367,52700.0
2011-08-26 15:30:00,53.84,53.93,53.83,53.93,71300.0,37.4506,37.5132,37.4437,37.5132,71300.0
2011-08-26 15:35:00,53.91,53.97,53.9,53.95,79700.0,37.4993,37.5411,37.4924,37.5272,79700.0
2011-08-26 15:40:00,53.94,54.02,53.94,54.01,100500.0,37.5202,37.5759,37.5202,37.5689,100500.0
2011-08-26 15:45:00,54.01,54.08,53.98,54.07,175200.0,37.5689,37.6176,37.548,37.6106,175200.0
2011-08-26 15:50:00,54.07,54.08,54.02,54.07,349200.0,37.6106,37.6176,37.5759,37.6106,349200.0
2011-08-26 15:55:00,54.08,54.09,53.98,54.09,481100.0,37.6176,37.6245,37.548,37.6245,481100.0
2011-08-29 09:30:00,54.38,54.59,54.04,54.59,108000.0,37.8263,37.9723,37.5898,37.9723,108000.0
2011-08-29 09:35:00,54.59,54.72,54.49,54.51,44300.0,37.9723,38.0628,37.9028,37.9167,44300.0
2011-08-29 09:40:00,54.53,54.64,54.44,54.6,67100.0,37.9306,38.0071,37.868,37.9793,67100.0
2011-08-29 09:45:00,54.61,54.67,54.54,54.66,43400.0,37.9863,38.028,37.9376,38.021,43400.0
2011-08-29 09:50:00,54.66,54.72,54.58,54.59,71300.0,38.021,38.0628,37.9654,37.9723,71300.0
2011-08-29 09:55:00,54.58,54.63,54.35,54.41,152000.0,37.9654,38.0002,37.8054,37.8471,152000.0
2011-08-29 10:00:00,54.42,54.45,54.35,54.37,81000.0,37.8541,37.875,37.8054,37.8193,81000.0
2011-08-29 10:05:00,54.37,54.46,54.34,54.42,39900.0,37.8193,37.8819,37.7984,37.8541,39900.0
2011-08-29 10:10:00,54.43,54.44,54.38,54.41,53700.0,37.861,37.868,37.8263,37.8471,53700.0
2011-08-29 10:15:00,54.41,54.48,54.41,54.44,29300.0,37.8471,37.8958,37.8471,37.868,29300.0
2011-08-29 10:20:00,54.44,54.5,54.42,54.47,34200.0,37.868,37.9097,37.8541,37.8889,34200.0
2011-08-29 10:25:00,54.47,54.51,54.38,54.38,49200.0,37.8889,37.9167,37.8263,37.8263,49200.0
2011-08-29 10:30:00,54.39,54.43,54.35,54.4,37500.0,37.8332,37.861,37.8054,37.8402,37500.0
2011-08-29 10:35:00,54.4,54.46,54.39,54.45,51900.0,37.8402,37.8819,37.8332,37.875,51900.0
2011-08-29 10:40:00,54.44,54.44,54.36,54.38,79000.0,37.868,37.868,37.8124,37.8263,79000.0
2011-08-29 10:45:00,54.4,54.47,54.39,54.42,43100.0,37.8402,37.8889,37.8332,37.8541,43100.0
2011-08-29 10:50:00,54.43,54.46,54.4,54.45,47100.0,37.861,37.8819,37.8402,37.875,47100.0
2011-08-29 10:55:00,54.45,54.46,54.4,54.45,70600.0,37.875,37.8819,37.8402,37.875,70600.0
2011-08-29 11:00:00,54.45,54.46,54.39,54.39,29400.0,37.875,37.8819,37.8332,37.8332,29400.0
2011-08-29 11:05:00,54.39,54.39,54.31,54.37,45400.0,37.8332,37.8332,37.7776,37.8193,45400.0
2011-08-29 11:10:00,54.39,54.45,54.37,54.42,22800.0,37.8332,37.875,37.8193,37.8541,22800.0
2011-08-29 11:15:00,54.42,54.46,54.4,54.43,29500.0,37.8541,37.8819,37.8402,37.861,29500.0
2011-08-29 11:20:00,54.43,54.46,54.37,54.41,34000.0,37.861,37.8819,37.8193,37.8471,34000.0
2011-08-29 11:25:00,54.41,54.47,54.37,54.38,15200.0,37.8471,37.8889,37.8193,37.8263,15200.0
2011-08-29 11:30:00,54.4,54.41,54.34,54.4,30100.0,37.8402,37.8471,37.7984,37.8402,30100.0
2011-08-29 11:35:00,54.4,54.59,54.37,54.54,40300.0,37.8402,37.9723,37.8193,37.9376,40300.0
2011-08-29 11:40:00,54.54,54.56,54.52,54.55,13400.0,37.9376,37.9515,37.9236,37.9445,13400.0
2011-08-29 11:45:00,54.55,54.62,54.55,54.61,13200.0,37.9445,37.9932,37.9445,37.9863,13200.0
2011-08-29 11:50:00,54.61,54.7,54.61,54.7,38300.0,37.9863,38.0489,37.9863,38.0489,38300.0
2011-08-29 11:55:00,54.7,54.73,54.69,54.69,46200.0,38.0489,38.0697,38.0419,38.0419,46200.0
2011-08-29 12:00:00,54.69,54.79,54.68,54.79,24200.0,38.0419,38.1115,38.0349,38.1115,24200.0
2011-08-29 12:05:00,54.78,54.8,54.76,54.76,59000.0,38.1045,38.1184,38.0906,38.0906,59000.0
2011-08-29 12:10:00,54.76,54.77,54.72,54.74,21000.0,38.0906,38.0975,38.0628,38.0767,21000.0
2011-08-29 12:15:00,54.74,54.81,54.74,54.8,15200.0,38.0767,38.1254,38.0767,38.1184,15200.0
2011-08-29 12:20:00,54.8,54.83,54.78,54.83,25600.0,38.1184,38.1393,38.1045,38.1393,25600.0
2011-08-29 12:25:00,54.83,54.83,54.75,54.77,24900.0,38.1393,38.1393,38.0836,38.0975,24900.0
2011-08-29 12:30:00,54.76,54.78,54.72,54.75,34400.0,38.0906,38.1045,38.0628,38.0836,34400.0
2011-08-29 12:35:00,54.76,54.82,54.76,54.8,25800.0,38.0906,38.1323,38.0906,38.1184,25800.0
2011-08-29 12:40:00,54.81,54.93,54.8,54.93,38900.0,38.1254,38.2088,38.1184,38.2088,38900.0
2011-08-29 12:45:00,54.93,54.94,54.86,54.86,24100.0,38.2088,38.2158,38.1601,38.1601,24100.0
2011-08-29 12:50:00,54.86,54.91,54.85,54.9,58700.0,38.1601,38.1949,38.1532,38.188,58700.0
2011-08-29 12:55:00,54.9,54.94,54.87,54.91,88800.0,38.188,38.2158,38.1671,38.1949,88800.0
2011-08-29 13:00:00,54.9,54.94,54.88,54.94,16800.0,38.188,38.2158,38.1741,38.2158,16800.0
2011-08-29 13:05:00,54.94,55.0,54.93,54.99,28200.0,38.2158,38.2575,38.2088,38.2506,28200.0
2011-08-29 13:10:00,54.98,55.0,54.96,54.96,24700.0,38.2436,38.2575,38.2297,38.2297,24700.0
2011-08-29 13:15:00,54.96,54.98,54.95,54.96,45400.0,38.2297,38.2436,38.2228,38.2297,45400.0
2011-08-29 13:20:00,54.96,54.97,54.93,54.97,9400.0,38.2297,38.2367,38.2088,38.2367,9400.0
2011-08-29 13:25:00,54.97,54.98,54.93,54.95,20700.0,38.2367,38.2436,38.2088,38.2228,20700.0
2011-08-29 13:30:00,54.95,54.98,54.94,54.96,51700.0,38.2228,38.2436,38.2158,38.2297,51700.0
2011-08-29 13:35:00,54.95,54.98,54.93,54.97,23200.0,38.2228,38.2436,38.2088,38.2367,23200.0
2011-08-29 13:40:00,54.97,54.99,54.93,54.96,22400.0,38.2367,38.2506,38.2088,38.2297,22400.0
2011-08-29 13:45:00,54.95,54.97,54.91,54.92,19600.0,38.2228,38.2367,38.1949,38.2019,19600.0
2011-08-29 13:50:00,54.91,54.94,54.9,54.94,26600.0,38.1949,38.2158,38.188,38.2158,26600.0
2011-08-29 13:55:00,54.94,54.95,54.93,54.95,21400.0,38.2158,38.2228,38.2088,38.2228,21400.0
2011-08-29 14:00:00,54.94,54.99,54.92,54.98,48400.0,38.2158,38.2506,38.2019,38.2436,48400.0
2011-08-29 14:05:00,54.98,55.0,54.97,54.99,34400.0,38.2436,38.2575,38.2367,38.2506,34400.0
2011-08-29 14:10:00,55.0,55.0,54.98,54.99,107000.0,38.2575,38.2575,38.2436,38.2506,107000.0
2011-08-29 14:15:00,54.99,55.04,54.94,54.94,43700.0,38.2506,38.2854,38.2158,38.2158,43700.0
2011-08-29 14:20:00,54.94,54.95,54.89,54.9,54300.0,38.2158,38.2228,38.181,38.188,54300.0
2011-08-29 14:25:00,54.91,55.01,54.91,55.0,46500.0,38.1949,38.2645,38.1949,38.2575,46500.0
2011-08-29 14:30:00,55.01,55.08,54.99,55.08,45000.0,38.2645,38.3132,38.2506,38.3132,45000.0
2011-08-29 14:35:00,55.07,55.14,55.07,55.11,43800.0,38.3062,38.3549,38.3062,38.334,43800.0
2011-08-29 14:40:00,55.11,55.14,55.1,55.1,28500.0,38.334,38.3549,38.3271,38.3271,28500.0
2011-08-29 14:45:00,55.1,55.11,55.07,55.09,33800.0,38.3271,38.334,38.3062,38.3201,33800.0
2011-08-29 14:50:00,55.09,55.09,54.99,54.99,35500.0,38.3201,38.3201,38.2506,38.2506,35500.0
2011-08-29 14:55:00,54.99,54.99,54.88,54.93,65000.0,38.2506,38.2506,38.1741,38.2088,65000.0
2011-08-29 15:00:00,54.94,54.96,54.91,54.91,21500.0,38.2158,38.2297,38.1949,38.1949,21500.0
2011-08-29 15:05:00,54.92,54.93,54.81,54.82,50600.0,38.2019,38.2088,38.1254,38.1323,50600.0
2011-08-29 15:10:00,54.81,54.86,54.8,54.83,67000.0,38.1254,38.1601,38.1184,38.1393,67000.0
2011-08-29 15:15:00,54.83,54.86,54.79,54.79,65800.0,38.1393,38.1601,38.1115,38.1115,65800.0
2011-08-29 15:20:00,54.79,54.89,54.77,54.83,113100.0,38.1115,38.181,38.0975,38.1393,113100.0
2011-08-29 15:25:00,54.83,54.89,54.81,54.84,62300.0,38.1393,38.181,38.1254,38.1462,62300.0
2011-08-29 15:30:00,54.84,54.9,54.83,54.84,169800.0,38.1462,38.188,38.1393,38.1462,169800.0
2011-08-29 15:35:00,54.84,54.84,54.78,54.8,88200.0,38.1462,38.1462,38.1045,38.1184,88200.0
2011-08-29 15:40:00,54.8,54.8,54.72,54.78,169300.0,38.1184,38.1184,38.0628,38.1045,169300.0
2011-08-29 15:45:00,54.78,54.78,54.66,54.66,232700.0,38.1045,38.1045,38.021,38.021,232700.0
2011-08-29 15:50:00,54.65,54.74,54.62,54.73,241700.0,38.0141,38.0767,37.9932,38.0697,241700.0
2011-08-29 15:55:00,54.73,54.78,54.72,54.78,356000.0,38.0697,38.1045,38.0628,38.1045,356000.0
2011-08-30 09:30:00,54.74,54.74,54.43,54.64,116800.0,38.0767,38.0767,37.861,38.0071,116800.0
2011-08-30 09:35:00,54.65,54.74,54.61,54.73,45000.0,38.0141,38.0767,37.9863,38.0697,45000.0
2011-08-30 09:40:00,54.72,54.85,54.64,54.85,43500.0,38.0628,38.1532,38.0071,38.1532,43500.0
2011-08-30 09:45:00,54.88,54.97,54.88,54.88,55300.0,38.1741,38.2367,38.1741,38.1741,55300.0
2011-08-30 09:50:00,54.88,54.88,54.76,54.82,43700.0,38.1741,38.1741,38.0906,38.1323,43700.0
2011-08-30 09:55:00,54.83,54.84,54.65,54.69,52000.0,38.1393,38.1462,38.0141,38.0419,52000.0
2011-08-30 10:00:00,54.67,54.7,54.4,54.43,178800.0,38.028,38.0489,37.8402,37.861,178800.0
2011-08-30 10:05:00,54.44,54.7,54.43,54.69,80300.0,37.868,38.0489,37.861,38.0419,80300.0
2011-08-30 10:10:00,54.7,54.74,54.62,54.73,41100.0,38.0489,38.0767,37.9932,38.0697,41100.0
2011-08-30 10:15:00,54.72,54.77,54.62,54.62,46000.0,38.0628,38.0975,37.9932,37.9932,46000.0
2011-08-30 10:20:00,54.64,54.66,54.57,54.61,75900.0,38.0071,38.021,37.9584,37.9863,75900.0
2011-08-30 10:25:00,54.61,54.75,54.59,54.73,36400.0,37.9863,38.0836,37.9723,38.0697,36400.0
2011-08-30 10:30:00,54.74,54.87,54.72,54.85,43000.0,38.0767,38.1671,38.0628,38.1532,43000.0
2011-08-30 10:35:00,54.86,54.86,54.77,54.82,84200.0,38.1601,38.1601,38.0975,38.1323,84200.0
2011-08-30 10:40:00,54.81,54.84,54.72,54.75,48400.0,38.1254,38.1462,38.0628,38.0836,48400.0
2011-08-30 10:45:00,54.75,54.78,54.55,54.56,51600.0,38.0836,38.1045,37.9445,37.9515,51600.0
2011-08-30 10:50:00,54.55,54.6,54.51,54.6,99100.0,37.9445,37.9793,37.9167,37.9793,99100.0
2011-08-30 10:55:00,54.59,54.63,54.55,54.6,58900.0,37.9723,38.0002,37.9445,37.9793,58900.0
2011-08-30 11:00:00,54.6,54.73,54.58,54.73,37100.0,37.9793,38.0697,37.9654,38.0697,37100.0
2011-08-30 11:05:00,54.72,54.79,54.71,54.77,45000.0,38.0628,38.1115,38.0558,38.0975,45000.0
2011-08-30 11:10:00,54.77,54.77,54.72,54.73,35900.0,38.0975,38.0975,38.0628,38.0697,35900.0
2011-08-30 11:15:00,54.74,54.76,54.66,54.69,35800.0,38.0767,38.0906,38.021,38.0419,35800.0
2011-08-30 11:20:00,54.68,54.72,54.66,54.71,28800.0,38.0349,38.0628,38.021,38.0558,28800.0
2011-08-30 11:25:00,54.71,54.81,54.7,54.76,55700.0,38.0558,38.1254,38.0489,38.0906,55700.0
2011-08-30 11:30:00,54.76,54.81,54.73,54.8,26900.0,38.0906,38.1254,38.0697,38.1184,26900.0
2011-08-30 11:35:00,54.79,54.97,54.79,54.93,42700.0,38.1115,38.2367,38.1115,38.2088,42700.0
2011-08-30 11:40:00,54.93,55.03,54.93,54.99,32500.0,38.2088,38.2784,38.2088,38.2506,32500.0
2011-08-30 11:45:00,55.0,55.0,54.88,54.9,25800.0,38.2575,38.2575,38.1741,38.188,25800.0
2011-08-30 11:50:00,54.9,54.91,54.85,54.88,56200.0,38.188,38.1949,38.1532,38.1741,56200.0
2011-08-30 11:55:00,54.88,54.93,54.88,54.92,23800.0,38.1741,38.2088,38.1741,38.2019,23800.0
2011-08-30 12:00:00,54.92,54.94,54.86,54.87,30500.0,38.2019,38.2158,38.1601,38.1671,30500.0
2011-08-30 12:05:00,54.87,54.88,54.79,54.8,53400.0,38.1671,38.1741,38.1115,38.1184,53400.0
2011-08-30 12:10:00,54.81,54.88,54.8,54.83,62900.0,38.1254,38.1741,38.1184,38.1393,62900.0
2011-08-30 12:15:00,54.83,54.91,54.83,54.91,22600.0,38.1393,38.1949,38.1393,38.1949,22600.0
2011-08-30 12:20:00,54.89,54.92,54.87,54.89,23600.0,38.181,38.2019,38.1671,38.181,23600.0
2011-08-30 12:25:00,54.9,54.93,54.88,54.89,29400.0,38.188,38.2088,38.1741,38.181,29400.0
2011-08-30 12:30:00,54.9,54.94,54.87,54.94,39700.0,38.188,38.2158,38.1671,38.2158,39700.0
2011-08-30 12:35:00,54.94,54.95,54.89,54.94,29400.0,38.2158,38.2228,38.181,38.2158,29400.0
2011-08-30 12:40:00,54.94,54.95,54.85,54.86,71600.0,38.2158,38.2228,38.1532,38.1601,71600.0
2011-08-30 12:45:00,54.84,54.89,54.78,54.89,41800.0,38.1462,38.181,38.1045,38.181,41800.0
2011-08-30 12:50:00,54.87,54.91,54.85,54.88,34800.0,38.1671,38.1949,38.1532,38.1741,34800.0
2011-08-30 12:55:00,54.88,54.88,54.81,54.88,44500.0,38.1741,38.1741,38.1254,38.1741,44500.0
2011-08-30 13:00:00,54.88,54.91,54.81,54.82,26000.0,38.1741,38.1949,38.1254,38.1323,26000.0
2011-08-30 13:05:00,54.81,54.92,54.8,54.92,24100.0,38.1254,38.2019,38.1184,38.2019,24100.0
2011-08-30 13:10:00,54.92,55.01,54.9,54.99,33300.0,38.2019,38.2645,38.188,38.2506,33300.0
2011-08-30 13:15:00,54.98,55.02,54.93,54.97,42400.0,38.2436,38.2714,38.2088,38.2367,42400.0
2011-08-30 13:20:00,55.01,55.11,54.99,55.11,19700.0,38.2645,38.334,38.2506,38.334,19700.0
2011-08-30 13:25:00,55.11,55.12,55.01,55.05,29700.0,38.334,38.341,38.2645,38.2923,29700.0
2011-08-30 13:30:00,55.04,55.06,54.91,54.94,41000.0,38.2854,38.2993,38.1949,38.2158,41000.0
2011-08-30 13:35:00,54.94,54.96,54.93,54.96,32700.0,38.2158,38.2297,38.2088,38.2297,32700.0
2011-08-30 13:40:00,54.97,55.07,54.97,55.04,23800.0,38.2367,38.3062,38.2367,38.2854,23800.0
2011-08-30 13:45:00,55.05,55.14,55.03,55.11,34300.0,38.2923,38.3549,38.2784,38.334,34300.0
2011-08-30 13:50:00,55.11,55.11,55.01,55.06,21500.0,38.334,38.334,38.2645,38.2993,21500.0
2011-08-30 13:55:00,55.06,55.15,55.06,55.09,38100.0,38.2993,38.3619,38.2993,38.3201,38100.0
2011-08-30 14:00:00,55.1,55.2,55.03,55.05,60500.0,38.3271,38.3966,38.2784,38.2923,60500.0
2011-08-30 14:05:00,55.05,55.08,55.01,55.08,35400.0,38.2923,38.3132,38.2645,38.3132,35400.0
2011-08-30 14:10:00,55.09,55.22,55.02,55.21,32500.0,38.3201,38.4106,38.2714,38.4036,32500.0
2011-08-30 14:15:00,55.21,55.25,55.19,55.22,46700.0,38.4036,38.4314,38.3897,38.4106,46700.0
2011-08-30 14:20:00,55.21,55.26,55.18,55.23,43400.0,38.4036,38.4384,38.3827,38.4175,43400.0
2011-08-30 14:25:00,55.23,55.33,55.2,55.33,58800.0,38.4175,38.4871,38.3966,38.4871,58800.0
2011-08-30 14:30:00,55.33,55.4,55.27,55.39,95300.0,38.4871,38.5358,38.4453,38.5288,95300.0
2011-08-30 14:35:00,55.39,55.4,55.27,55.31,53300.0,38.5288,38.5358,38.4453,38.4732,53300.0
2011-08-30 14:40:00,55.31,55.36,55.28,55.35,47400.0,38.4732,38.5079,38.4523,38.501,47400.0
2011-08-30 14:45:00,55.35,55.36,55.21,55.23,65300.0,38.501,38.5079,38.4036,38.4175,65300.0
2011-08-30 14:50:00,55.24,55.35,55.2,55.24,69300.0,38.4245,38.501,38.3966,38.4245,69300.0
2011-08-30 14:55:00,55.24,55.37,55.19,55.35,45200.0,38.4245,38.5149,38.3897,38.501,45200.0
2011-08-30 15:00:00,55.35,55.36,55.25,55.32,64000.0,38.501,38.5079,38.4314,38.4801,64000.0
2011-08-30 15:05:00,55.32,55.34,55.29,55.33,85500.0,38.4801,38.494,38.4593,38.4871,85500.0
2011-08-30 15:10:00,55.34,55.34,55.24,55.26,44000.0,38.494,38.494,38.4245,38.4384,44000.0
2011-08-30 15:15:00,55.27,55.33,55.25,55.31,59600.0,38.4453,38.4871,38.4314,38.4732,59600.0
2011-08-30 15:20:00,55.32,55.32,55.23,55.31,34100.0,38.4801,38.4801,38.4175,38.4732,34100.0
2011-08-30 15:25:00,55.31,55.36,55.27,55.36,53000.0,38.4732,38.5079,38.4453,38.5079,53000.0
2011-08-30 15:30:00,55.36,55.48,55.34,55.47,69600.0,38.5079,38.5914,38.494,38.5845,69600.0
2011-08-30 15:35:00,55.47,55.51,55.46,55.51,118800.0,38.5845,38.6123,38.5775,38.6123,118800.0
2011-08-30 15:40:00,55.5,55.53,55.48,55.5,95600.0,38.6053,38.6262,38.5914,38.6053,95600.0
2011-08-30 15:45:00,55.5,55.51,55.42,55.48,171500.0,38.6053,38.6123,38.5497,38.5914,171500.0
2011-08-30 15:50:00,55.47,55.49,55.34,55.36,147600.0,38.5845,38.5984,38.494,38.5079,147600.0
2011-08-30 15:55:00,55.36,55.36,55.23,55.24,348200.0,38.5079,38.5079,38.4175,38.4245,348200.0
2011-08-31 09:30:00,55.32,55.38,55.14,55.35,114800.0,38.4801,38.5219,38.3549,38.501,114800.0
2011-08-31 09:35:00,55.34,55.51,55.34,55.41,69800.0,38.494,38.6123,38.494,38.5427,69800.0
2011-08-31 09:40:00,55.4,55.52,55.28,55.41,89700.0,38.5358,38.6192,38.4523,38.5427,89700.0
2011-08-31 09:45:00,55.42,55.46,55.3,55.38,73000.0,38.5497,38.5775,38.4662,38.5219,73000.0
2011-08-31 09:50:00,55.38,55.39,55.3,55.35,81900.0,38.5219,38.5288,38.4662,38.501,81900.0
2011-08-31 09:55:00,55.35,55.48,55.34,55.44,67600.0,38.501,38.5914,38.494,38.5636,67600.0
2011-08-31 10:00:00,55.42,55.5,55.42,55.47,106400.0,38.5497,38.6053,38.5497,38.5845,106400.0
2011-08-31 10:05:00,55.47,55.5,55.35,55.35,112800.0,38.5845,38.6053,38.501,38.501,112800.0
2011-08-31 10:10:00,55.35,55.42,55.27,55.37,61700.0,38.501,38.5497,38.4453,38.5149,61700.0
2011-08-31 10:15:00,55.37,55.49,55.37,55.46,59500.0,38.5149,38.5984,38.5149,38.5775,59500.0
2011-08-31 10:20:00,55.46,55.47,55.42,55.45,25200.0,38.5775,38.5845,38.5497,38.5705,25200.0
2011-08-31 10:25:00,55.44,55.45,55.36,55.38,37000.0,38.5636,38.5705,38.5079,38.5219,37000.0
2011-08-31 10:30:00,55.37,55.48,55.35,55.48,36300.0,38.5149,38.5914,38.501,38.5914,36300.0
2011-08-31 10:35:00,55.47,55.47,55.41,55.44,44000.0,38.5845,38.5845,38.5427,38.5636,44000.0
2011-08-31 10:40:00,55.44,55.45,55.41,55.42,30200.0,38.5636,38.5705,38.5427,38.5497,30200.0
2011-08-31 10:45:00,55.42,55.45,55.39,55.4,66800.0,38.5497,38.5705,38.5288,38.5358,66800.0
2011-08-31 10:50:00,55.41,55.42,55.36,55.39,44300.0,38.5427,38.5497,38.5079,38.5288,44300.0
2011-08-31 10:55:00,55.4,55.41,55.35,55.39,26600.0,38.5358,38.5427,38.501,38.5288,26600.0
2011-08-31 11:00:00,55.39,55.41,55.3,55.34,125000.0,38.5288,38.5427,38.4662,38.494,125000.0
2011-08-31 11:05:00,55.36,55.36,55.25,55.28,82600.0,38.5079,38.5079,38.4314,38.4523,82600.0
2011-08-31 11:10:00,55.29,55.37,55.28,55.37,18800.0,38.4593,38.5149,38.4523,38.5149,18800.0
2011-08-31 11:15:00,55.36,55.36,55.29,55.3,34900.0,38.5079,38.5079,38.4593,38.4662,34900.0
2011-08-31 11:20:00,55.31,55.34,55.29,55.31,35600.0,38.4732,38.494,38.4593,38.4732,35600.0
2011-08-31 11:25:00,55.31,55.41,55.3,55.37,40100.0,38.4732,38.5427,38.4662,38.5149,40100.0
2011-08-31 11:30:00,55.38,55.38,55.3,55.31,39300.0,38.5219,38.5219,38.4662,38.4732,39300.0
2011-08-31 11:35:00,55.32,55.4,55.31,55.34,23200.0,38.4801,38.5358,38.4732,38.494,23200.0
2011-08-31 11:40:00,55.34,55.4,55.34,55.38,16000.0,38.494,38.5358,38.494,38.5219,16000.0
2011-08-31 11:45:00,55.37,55.37,55.29,55.3,41700.0,38.5149,38.5149,38.4593,38.4662,41700.0
2011-08-31 11:50:00,55.31,55.31,55.26,55.29,28200.0,38.4732,38.4732,38.4384,38.4593,28200.0
2011-08-31 11:55:00,55.29,55.29,55.25,55.25,47200.0,38.4593,38.4593,38.4314,38.4314,47200.0
2011-08-31 12:00:00,55.25,55.27,55.2,55.25,32000.0,38.4314,38.4453,38.3966,38.4314,32000.0
2011-08-31 12:05:00,55.25,55.27,55.24,55.26,36900.0,38.4314,38.4453,38.4245,38.4384,36900.0
2011-08-31 12:10:00,55.26,55.33,55.26,55.32,23100.0,38.4384,38.4871,38.4384,38.4801,23100.0
2011-08-31 12:15:00,55.33,55.34,55.31,55.33,31700.0,38.4871,38.494,38.4732,38.4871,31700.0
2011-08-31 12:20:00,55.32,55.42,55.31,55.42,24300.0,38.4801,38.5497,38.4732,38.5497,24300.0
2011-08-31 12:25:00,55.42,55.42,55.34,55.34,35800.0,38.5497,38.5497,38.494,38.494,35800.0
2011-08-31 12:30:00,55.35,55.47,55.35,55.47,34100.0,38.501,38.5845,38.501,38.5845,34100.0
2011-08-31 12:35:00,55.47,55.5,55.45,55.46,24600.0,38.5845,38.6053,38.5705,38.5775,24600.0
2011-08-31 12:40:00,55.46,55.52,55.44,55.48,97100.0,38.5775,38.6192,38.5636,38.5914,97100.0
2011-08-31 12:45:00,55.48,55.52,55.45,55.52,18400.0,38.5914,38.6192,38.5705,38.6192,18400.0
2011-08-31 12:50:00,55.51,55.56,55.51,55.53,30700.0,38.6123,38.6471,38.6123,38.6262,30700.0
2011-08-31 12:55:00,55.53,55.54,55.49,55.54,15000.0,38.6262,38.6332,38.5984,38.6332,15000.0
2011-08-31 13:00:00,55.55,55.58,55.5,55.54,26400.0,38.6401,38.661,38.6053,38.6332,26400.0
2011-08-31 13:05:00,55.53,55.53,55.47,55.47,25700.0,38.6262,38.6262,38.5845,38.5845,25700.0
2011-08-31 13:10:00,55.47,55.57,55.47,55.56,22000.0,38.5845,38.654,38.5845,38.6471,22000.0
2011-08-31 13:15:00,55.56,55.56,55.49,55.53,23500.0,38.6471,38.6471,38.5984,38.6262,23500.0
2011-08-31 13:20:00,55.54,55.58,55.48,55.48,18800.0,38.6332,38.661,38.5914,38.5914,18800.0
2011-08-31 13:25:00,55.48,55.53,55.44,55.47,48900.0,38.5914,38.6262,38.5636,38.5845,48900.0
2011-08-31 13:30:00,55.48,55.5,55.44,55.49,25500.0,38.5914,38.6053,38.5636,38.5984,25500.0
2011-08-31 13:35:00,55.49,55.5,55.42,55.43,30500.0,38.5984,38.6053,38.5497,38.5566,30500.0
2011-08-31 13:40:00,55.43,55.43,55.41,55.41,72200.0,38.5566,38.5566,38.5427,38.5427,72200.0
2011-08-31 13:45:00,55.41,55.41,55.36,55.39,50500.0,38.5427,38.5427,38.5079,38.5288,50500.0
2011-08-31 13:50:00,55.4,55.4,55.36,55.36,19400.0,38.5358,38.5358,38.5079,38.5079,19400.0
2011-08-31 13:55:00,55.36,55.36,55.31,55.31,45300.0,38.5079,38.5079,38.4732,38.4732,45300.0
2011-08-31 14:00:00,55.32,55.37,55.3,55.33,33600.0,38.4801,38.5149,38.4662,38.4871,33600.0
2011-08-31 14:05:00,55.31,55.34,55.3,55.32,35300.0,38.4732,38.494,38.4662,38.4801,35300.0
2011-08-31 14:10:00,55.32,55.34,55.3,55.3,37400.0,38.4801,38.494,38.4662,38.4662,37400.0
2011-08-31 14:15:00,55.3,55.35,55.3,55.34,30800.0,38.4662,38.501,38.4662,38.494,30800.0
2011-08-31 14:20:00,55.34,55.41,55.33,55.4,36000.0,38.494,38.5427,38.4871,38.5358,36000.0
2011-08-31 14:25:00,55.39,55.41,55.36,55.36,31100.0,38.5288,38.5427,38.5079,38.5079,31100.0
2011-08-31 14:30:00,55.37,55.38,55.3,55.31,29600.0,38.5149,38.5219,38.4662,38.4732,29600.0
2011-08-31 14:35:00,55.31,55.38,55.3,55.37,85400.0,38.4732,38.5219,38.4662,38.5149,85400.0
2011-08-31 14:40:00,55.37,55.38,55.3,55.3,78200.0,38.5149,38.5219,38.4662,38.4662,78200.0
2011-08-31 14:45:00,55.3,55.31,55.26,55.28,117100.0,38.4662,38.4732,38.4384,38.4523,117100.0
2011-08-31 14:50:00,55.29,55.29,55.17,55.17,63100.0,38.4593,38.4593,38.3758,38.3758,63100.0
2011-08-31 14:55:00,55.17,55.28,55.16,55.28,54700.0,38.3758,38.4523,38.3688,38.4523,54700.0
2011-08-31 15:00:00,55.27,55.39,55.26,55.38,42500.0,38.4453,38.5288,38.4384,38.5219,42500.0
2011-08-31 15:05:00,55.38,55.47,55.38,55.42,39300.0,38.5219,38.5845,38.5219,38.5497,39300.0
2011-08-31 15:10:00,55.41,55.41,55.26,55.27,78900.0,38.5427,38.5427,38.4384,38.4453,78900.0
2011-08-31 15:15:00,55.27,55.27,55.08,55.1,113300.0,38.4453,38.4453,38.3132,38.3271,113300.0
2011-08-31 15:20:00,55.1,55.12,55.08,55.11,119600.0,38.3271,38.341,38.3132,38.334,119600.0
2011-08-31 15:25:00,55.11,55.22,55.1,55.22,109800.0,38.334,38.4106,38.3271,38.4106,109800.0
2011-08-31 15:30:00,55.21,55.31,55.21,55.3,50400.0,38.4036,38.4732,38.4036,38.4662,50400.0
2011-08-31 15:35:00,55.3,55.44,55.29,55.42,77100.0,38.4662,38.5636,38.4593,38.5497,77100.0
2011-08-31 15:40:00,55.41,55.56,55.4,55.55,128500.0,38.5427,38.6471,38.5358,38.6401,128500.0
2011-08-31 15:45:00,55.55,55.61,55.49,55.58,166000.0,38.6401,38.6818,38.5984,38.661,166000.0
2011-08-31 15:50:00,55.58,55.61,55.43,55.43,166300.0,38.661,38.6818,38.5566,38.5566,166300.0
2011-08-31 15:55:00,55.44,55.48,55.28,55.41,342400.0,38.5636,38.5914,38.4523,38.5427,342400.0
2011-09-01 09:30:00,55.83,55.83,55.47,55.63,116900.0,38.8349,38.8349,38.5845,38.6958,116900.0
2011-09-01 09:35:00,55.63,55.68,55.53,55.54,50700.0,38.6958,38.7305,38.6262,38.6332,50700.0
2011-09-01 09:40:00,55.55,55.56,55.3,55.32,37600.0,38.6401,38.6471,38.4662,38.4801,37600.0
2011-09-01 09:45:00,55.33,55.35,55.09,55.1,76100.0,38.4871,38.501,38.3201,38.3271,76100.0
2011-09-01 09:50:00,55.09,55.15,55.07,55.12,51400.0,38.3201,38.3619,38.3062,38.341,51400.0
2011-09-01 09:55:00,55.12,55.18,55.1,55.17,41800.0,38.341,38.3827,38.3271,38.3758,41800.0
2011-09-01 10:00:00,55.16,55.69,55.12,55.64,252800.0,38.3688,38.7375,38.341,38.7027,252800.0
2011-09-01 10:05:00,55.63,55.64,55.53,55.57,81400.0,38.6958,38.7027,38.6262,38.654,81400.0
2011-09-01 10:10:00,55.57,55.59,55.35,55.35,55000.0,38.654,38.6679,38.501,38.501,55000.0
2011-09-01 10:15:00,55.34,55.41,55.31,55.38,60900.0,38.494,38.5427,38.4732,38.5219,60900.0
2011-09-01 10:20:00,55.39,55.4,55.37,55.39,39300.0,38.5288,38.5358,38.5149,38.5288,39300.0
2011-09-01 10:25:00,55.38,55.43,55.37,55.38,51200.0,38.5219,38.5566,38.5149,38.5219,51200.0
2011-09-01 10:30:00,55.38,55.38,55.21,55.34,28800.0,38.5219,38.5219,38.4036,38.494,28800.0
2011-09-01 10:35:00,55.31,55.38,55.26,55.38,25700.0,38.4732,38.5219,38.4384,38.5219,25700.0
2011-09-01 10:40:00,55.36,55.46,55.35,55.45,17300.0,38.5079,38.5775,38.501,38.5705,17300.0
2011-09-01 10:45:00,55.45,55.45,55.34,55.35,64100.0,38.5705,38.5705,38.494,38.501,64100.0
2011-09-01 10:50:00,55.35,55.42,55.33,55.33,36400.0,38.501,38.5497,38.4871,38.4871,36400.0
2011-09-01 10:55:00,55.33,55.35,55.31,55.33,49300.0,38.4871,38.501,38.4732,38.4871,49300.0
2011-09-01 11:00:00,55.34,55.34,55.22,55.32,54900.0,38.494,38.494,38.4106,38.4801,54900.0
2011-09-01 11:05:00,55.34,55.34,55.15,55.16,48100.0,38.494,38.494,38.3619,38.3688,48100.0
2011-09-01 11:10:00,55.15,55.15,55.01,55.04,77900.0,38.3619,38.3619,38.2645,38.2854,77900.0
2011-09-01 11:15:00,55.04,55.2,55.02,55.2,54500.0,38.2854,38.3966,38.2714,38.3966,54500.0
2011-09-01 11:20:00,55.21,55.25,55.17,55.2,27300.0,38.4036,38.4314,38.3758,38.3966,27300.0
2011-09-01 11:25:00,55.2,55.23,55.17,55.23,30400.0,38.3966,38.4175,38.3758,38.4175,30400.0
2011-09-01 11:30:00,55.23,55.31,55.23,55.29,30700.0,38.4175,38.4732,38.4175,38.4593,30700.0
2011-09-01 11:35:00,55.28,55.29,55.26,55.28,26200.0,38.4523,38.4593,38.4384,38.4523,26200.0
2011-09-01 11:40:00,55.28,55.33,55.18,55.2,78400.0,38.4523,38.4871,38.3827,38.3966,78400.0
2011-09-01 11:45:00,55.2,55.28,55.2,55.21,22500.0,38.3966,38.4523,38.3966,38.4036,22500.0
2011-09-01 11:50:00,55.21,55.23,55.11,55.22,33200.0,38.4036,38.4175,38.334,38.4106,33200.0
2011-09-01 11:55:00,55.23,55.28,55.21,55.23,32400.0,38.4175,38.4523,38.4036,38.4175,32400.0
2011-09-01 12:00:00,55.24,55.24,55.14,55.15,75700.0,38.4245,38.4245,38.3549,38.3619,75700.0
2011-09-01 12:05:00,55.16,55.16,55.09,55.14,53500.0,38.3688,38.3688,38.3201,38.3549,53500.0
2011-09-01 12:10:00,55.13,55.14,55.05,55.06,32300.0,38.348,38.3549,38.2923,38.2993,32300.0
2011-09-01 12:15:00,55.06,55.07,55.0,55.05,85300.0,38.2993,38.3062,38.2575,38.2923,85300.0
2011-09-01 12:20:00,55.05,55.09,55.04,55.09,47200.0,38.2923,38.3201,38.2854,38.3201,47200.0
2011-09-01 12:25:00,55.08,55.08,54.98,55.0,89600.0,38.3132,38.3132,38.2436,38.2575,89600.0
2011-09-01 12:30:00,55.0,55.01,54.99,55.0,48200.0,38.2575,38.2645,38.2506,38.2575,48200.0
2011-09-01 12:35:00,55.0,55.01,54.94,54.95,60600.0,38.2575,38.2645,38.2158,38.2228,60600.0
2011-09-01 12:40:00,54.96,54.96,54.89,54.89,50000.0,38.2297,38.2297,38.181,38.181,50000.0
2011-09-01 12:45:00,54.9,54.91,54.89,54.89,65800.0,38.188,38.1949,38.181,38.181,65800.0
2011-09-01 12:50:00,54.89,55.01,54.89,54.99,197800.0,38.181,38.2645,38.181,38.2506,197800.0
2011-09-01 12:55:00,54.99,55.03,54.99,55.01,73900.0,38.2506,38.2784,38.2506,38.2645,73900.0
2011-09-01 13:00:00,55.01,55.05,55.0,55.03,111200.0,38.2645,38.2923,38.2575,38.2784,111200.0
2011-09-01 13:05:00,55.04,55.06,55.0,55.0,76600.0,38.2854,38.2993,38.2575,38.2575,76600.0
2011-09-01 13:10:00,55.0,55.06,54.99,55.06,42100.0,38.2575,38.2993,38.2506,38.2993,42100.0
2011-09-01 13:15:00,55.06,55.07,55.05,55.06,37400.0,38.2993,38.3062,38.2923,38.2993,37400.0
2011-09-01 13:20:00,55.06,55.08,55.0,55.0,70300.0,38.2993,38.3132,38.2575,38.2575,70300.0
2011-09-01 13:25:00,55.0,55.11,55.0,55.09,41700.0,38.2575,38.334,38.2575,38.3201,41700.0
2011-09-01 13:30:00,55.09,55.11,55.01,55.06,35100.0,38.3201,38.334,38.2645,38.2993,35100.0
2011-09-01 13:35:00,55.05,55.07,55.0,55.0,27200.0,38.2923,38.3062,38.2575,38.2575,27200.0
2011-09-01 13:40:00,55.0,55.08,54.92,55.06,140400.0,38.2575,38.3132,38.2019,38.2993,140400.0
2011-09-01 13:45:00,55.06,55.08,54.99,55.07,45800.0,38.2993,38.3132,38.2506,38.3062,45800.0
2011-09-01 13:50:00,55.07,55.08,54.98,55.02,73700.0,38.3062,38.3132,38.2436,38.2714,73700.0
2011-09-01 13:55:00,55.01,55.1,55.0,55.03,53400.0,38.2645,38.3271,38.2575,38.2784,53400.0
2011-09-01 14:00:00,55.03,55.04,54.94,54.95,78000.0,38.2784,38.2854,38.2158,38.2228,78000.0
2011-09-01 14:05:00,54.96,55.02,54.95,54.98,51400.0,38.2297,38.2714,38.2228,38.2436,51400.0
2011-09-01 14:10:00,54.98,55.05,54.97,55.0,41600.0,38.2436,38.2923,38.2367,38.2575,41600.0
2011-09-01 14:15:00,55.0,55.04,54.96,55.01,99700.0,38.2575,38.2854,38.2297,38.2645,99700.0
2011-09-01 14:20:00,55.0,55.01,54.96,55.01,61300.0,38.2575,38.2645,38.2297,38.2645,61300.0
2011-09-01 14:25:00,55.01,55.04,54.98,55.0,49000.0,38.2645,38.2854,38.2436,38.2575,49000.0
2011-09-01 14:30:00,55.0,55.12,55.0,55.05,43000.0,38.2575,38.341,38.2575,38.2923,43000.0
2011-09-01 14:35:00,55.05,55.1,55.04,55.09,26000.0,38.2923,38.3271,38.2854,38.3201,26000.0
2011-09-01 14:40:00,55.1,55.17,55.1,55.11,48800.0,38.3271,38.3758,38.3271,38.334,48800.0
2011-09-01 14:45:00,55.12,55.13,55.04,55.08,45000.0,38.341,38.348,38.2854,38.3132,45000.0
2011-09-01 14:50:00,55.08,55.09,55.0,55.05,30900.0,38.3132,38.3201,38.2575,38.2923,30900.0
2011-09-01 14:55:00,55.05,55.06,54.97,55.02,37300.0,38.2923,38.2993,38.2367,38.2714,37300.0
2011-09-01 15:00:00,55.01,55.04,54.99,55.01,73500.0,38.2645,38.2854,38.2506,38.2645,73500.0
2011-09-01 15:05:00,55.01,55.07,54.98,55.03,64800.0,38.2645,38.3062,38.2436,38.2784,64800.0
2011-09-01 15:10:00,55.03,55.13,55.01,55.1,38600.0,38.2784,38.348,38.2645,38.3271,38600.0
2011-09-01 15:15:00,55.1,55.17,55.1,55.16,45800.0,38.3271,38.3758,38.3271,38.3688,45800.0
2011-09-01 15:20:00,55.16,55.22,55.07,55.22,58400.0,38.3688,38.4106,38.3062,38.4106,58400.0
2011-09-01 15:25:00,55.22,55.26,55.13,55.15,41400.0,38.4106,38.4384,38.348,38.3619,41400.0
2011-09-01 15:30:00,55.16,55.16,55.02,55.03,57400.0,38.3688,38.3688,38.2714,38.2784,57400.0
2011-09-01 15:35:00,55.03,55.12,55.03,55.06,74300.0,38.2784,38.341,38.2784,38.2993,74300.0
2011-09-01 15:40:00,55.06,55.12,54.99,55.12,59100.0,38.2993,38.341,38.2506,38.341,59100.0
2011-09-01 15:45:00,55.13,55.16,55.05,55.14,70400.0,38.348,38.3688,38.2923,38.3549,70400.0
2011-09-01 15:50:00,55.14,55.18,55.05,55.09,136700.0,38.3549,38.3827,38.2923,38.3201,136700.0
2011-09-01 15:55:00,55.09,55.11,55.02,55.06,250200.0,38.3201,38.334,38.2714,38.2993,250200.0
2011-09-02 09:30:00,54.31,54.89,54.25,54.77,117200.0,37.7776,38.181,37.7358,38.0975,117200.0
2011-09-02 09:35:00,54.75,54.76,54.68,54.71,81600.0,38.0836,38.0906,38.0349,38.0558,81600.0
2011-09-02 09:40:00,54.7,54.72,54.47,54.48,108500.0,38.0489,38.0628,37.8889,37.8958,108500.0
2011-09-02 09:45:00,54.49,54.52,54.39,54.45,140400.0,37.9028,37.9236,37.8332,37.875,140400.0
2011-09-02 09:50:00,54.45,54.49,54.34,54.41,73700.0,37.875,37.9028,37.7984,37.8471,73700.0
2011-09-02 09:55:00,54.42,54.51,54.4,54.46,78200.0,37.8541,37.9167,37.8402,37.8819,78200.0
2011-09-02 10:00:00,54.47,54.51,54.44,54.48,52800.0,37.8889,37.9167,37.868,37.8958,52800.0
2011-09-02 10:05:00,54.47,54.58,54.42,54.56,47800.0,37.8889,37.9654,37.8541,37.9515,47800.0
2011-09-02 10:10:00,54.56,54.62,54.5,54.55,52200.0,37.9515,37.9932,37.9097,37.9445,52200.0
2011-09-02 10:15:00,54.54,54.62,54.52,54.62,39800.0,37.9376,37.9932,37.9236,37.9932,39800.0
2011-09-02 10:20:00,54.63,54.66,54.59,54.63,39000.0,38.0002,38.021,37.9723,38.0002,39000.0
2011-09-02 10:25:00,54.63,54.79,54.63,54.72,30400.0,38.0002,38.1115,38.0002,38.0628,30400.0
2011-09-02 10:30:00,54.71,54.72,54.57,54.59,31400.0,38.0558,38.0628,37.9584,37.9723,31400.0
2011-09-02 10:35:00,54.59,54.61,54.52,54.57,42800.0,37.9723,37.9863,37.9236,37.9584,42800.0
2011-09-02 10:40:00,54.58,54.66,54.51,54.54,37900.0,37.9654,38.021,37.9167,37.9376,37900.0
2011-09-02 10:45:00,54.53,54.61,54.5,54.61,47800.0,37.9306,37.9863,37.9097,37.9863,47800.0
2011-09-02 10:50:00,54.62,54.72,54.58,54.68,45500.0,37.9932,38.0628,37.9654,38.0349,45500.0
2011-09-02 10:55:00,54.67,54.84,54.64,54.83,31900.0,38.028,38.1462,38.0071,38.1393,31900.0
2011-09-02 11:00:00,54.83,54.87,54.78,54.81,43300.0,38.1393,38.1671,38.1045,38.1254,43300.0
2011-09-02 11:05:00,54.8,54.84,54.75,54.76,26700.0,38.1184,38.1462,38.0836,38.0906,26700.0
2011-09-02 11:10:00,54.76,54.96,54.76,54.96,77000.0,38.0906,38.2297,38.0906,38.2297,77000.0
2011-09-02 11:15:00,54.94,54.99,54.88,54.95,64900.0,38.2158,38.2506,38.1741,38.2228,64900.0
2011-09-02 11:20:00,54.94,55.06,54.94,55.06,71300.0,38.2158,38.2993,38.2158,38.2993,71300.0
2011-09-02 11:25:00,55.06,55.14,55.06,55.11,116800.0,38.2993,38.3549,38.2993,38.334,116800.0
2011-09-02 11:30:00,55.12,55.15,55.07,55.14,53400.0,38.341,38.3619,38.3062,38.3549,53400.0
2011-09-02 11:35:00,55.14,55.2,55.12,55.16,54100.0,38.3549,38.3966,38.341,38.3688,54100.0
2011-09-02 11:40:00,55.16,55.16,55.09,55.11,42900.0,38.3688,38.3688,38.3201,38.334,42900.0
2011-09-02 11:45:00,55.1,55.11,54.97,55.0,67900.0,38.3271,38.334,38.2367,38.2575,67900.0
2011-09-02 11:50:00,54.99,55.08,54.99,55.0,69500.0,38.2506,38.3132,38.2506,38.2575,69500.0
2011-09-02 11:55:00,55.0,55.0,54.93,54.98,45200.0,38.2575,38.2575,38.2088,38.2436,45200.0
2011-09-02 12:00:00,54.98,55.02,54.97,55.0,122800.0,38.2436,38.2714,38.2367,38.2575,122800.0
2011-09-02 12:05:00,55.0,55.03,54.98,55.0,82600.0,38.2575,38.2784,38.2436,38.2575,82600.0
2011-09-02 12:10:00,55.0,55.0,54.95,55.0,69200.0,38.2575,38.2575,38.2228,38.2575,69200.0
2011-09-02 12:15:00,55.0,55.0,54.97,54.98,37600.0,38.2575,38.2575,38.2367,38.2436,37600.0
2011-09-02 12:20:00,54.98,55.0,54.96,54.96,61500.0,38.2436,38.2575,38.2297,38.2297,61500.0
2011-09-02 12:25:00,54.96,54.96,54.89,54.9,28500.0,38.2297,38.2297,38.181,38.188,28500.0
2011-09-02 12:30:00,54.9,54.9,54.84,54.88,17400.0,38.188,38.188,38.1462,38.1741,17400.0
2011-09-02 12:35:00,54.88,54.91,54.86,54.89,26500.0,38.1741,38.1949,38.1601,38.181,26500.0
2011-09-02 12:40:00,54.89,54.91,54.86,54.9,25200.0,38.181,38.1949,38.1601,38.188,25200.0
2011-09-02 12:45:00,54.9,54.93,54.87,54.93,43200.0,38.188,38.2088,38.1671,38.2088,43200.0
2011-09-02 12:50:00,54.93,54.94,54.91,54.93,26900.0,38.2088,38.2158,38.1949,38.2088,26900.0
2011-09-02 12:55:00,54.93,54.97,54.92,54.97,66600.0,38.2088,38.2367,38.2019,38.2367,66600.0
2011-09-02 13:00:00,54.96,54.97,54.82,54.82,218600.0,38.2297,38.2367,38.1323,38.1323,218600.0
2011-09-02 13:05:00,54.82,54.84,54.77,54.83,47200.0,38.1323,38.1462,38.0975,38.1393,47200.0
2011-09-02 13:10:00,54.83,54.88,54.82,54.85,23000.0,38.1393,38.1741,38.1323,38.1532,23000.0
2011-09-02 13:15:00,54.85,54.9,54.79,54.89,78900.0,38.1532,38.188,38.1115,38.181,78900.0
2011-09-02 13:20:00,54.89,54.91,54.86,54.88,28500.0,38.181,38.1949,38.1601,38.1741,28500.0
2011-09-02 13:25:00,54.88,54.9,54.84,54.85,15500.0,38.1741,38.188,38.1462,38.1532,15500.0
2011-09-02 13:30:00,54.85,54.91,54.84,54.86,33500.0,38.1532,38.1949,38.1462,38.1601,33500.0
2011-09-02 13:35:00,54.86,54.87,54.83,54.84,32000.0,38.1601,38.1671,38.1393,38.1462,32000.0
2011-09-02 13:40:00,54.84,54.85,54.81,54.81,46500.0,38.1462,38.1532,38.1254,38.1254,46500.0
2011-09-02 13:45:00,54.81,54.82,54.74,54.76,50000.0,38.1254,38.1323,38.0767,38.0906,50000.0
2011-09-02 13:50:00,54.76,54.78,54.72,54.73,66100.0,38.0906,38.1045,38.0628,38.0697,66100.0
2011-09-02 13:55:00,54.73,54.75,54.72,54.74,15300.0,38.0697,38.0836,38.0628,38.0767,15300.0
2011-09-02 14:00:00,54.73,54.74,54.64,54.66,63100.0,38.0697,38.0767,38.0071,38.021,63100.0
2011-09-02 14:05:00,54.65,54.68,54.62,54.63,41900.0,38.0141,38.0349,37.9932,38.0002,41900.0
2011-09-02 14:10:00,54.63,54.67,54.5,54.55,186300.0,38.0002,38.028,37.9097,37.9445,186300.0
2011-09-02 14:15:00,54.55,54.56,54.49,54.51,70000.0,37.9445,37.9515,37.9028,37.9167,70000.0
2011-09-02 14:20:00,54.51,54.54,54.47,54.52,58100.0,37.9167,37.9376,37.8889,37.9236,58100.0
2011-09-02 14:25:00,54.53,54.62,54.49,54.59,32400.0,37.9306,37.9932,37.9028,37.9723,32400.0
2011-09-02 14:30:00,54.59,54.6,54.42,54.44,167900.0,37.9723,37.9793,37.8541,37.868,167900.0
2011-09-02 14:35:00,54.43,54.5,54.41,54.48,28900.0,37.861,37.9097,37.8471,37.8958,28900.0
2011-09-02 14:40:00,54.48,54.54,54.47,54.49,39400.0,37.8958,37.9376,37.8889,37.9028,39400.0
2011-09-02 14:45:00,54.48,54.5,54.35,54.35,45500.0,37.8958,37.9097,37.8054,37.8054,45500.0
2011-09-02 14:50:00,54.35,54.4,54.32,54.39,84100.0,37.8054,37.8402,37.7845,37.8332,84100.0
2011-09-02 14:55:00,54.39,54.4,54.33,54.37,62000.0,37.8332,37.8402,37.7915,37.8193,62000.0
2011-09-02 15:00:00,54.36,54.39,54.26,54.27,70300.0,37.8124,37.8332,37.7428,37.7497,70300.0
2011-09-02 15:05:00,54.27,54.3,54.26,54.3,60500.0,37.7497,37.7706,37.7428,37.7706,60500.0
2011-09-02 15:10:00,54.3,54.3,54.24,54.25,120800.0,37.7706,37.7706,37.7289,37.7358,120800.0
2011-09-02 15:15:00,54.25,54.25,54.15,54.23,102400.0,37.7358,37.7358,37.6663,37.7219,102400.0
2011-09-02 15:20:00,54.23,54.25,54.17,54.22,119500.0,37.7219,37.7358,37.6802,37.715,119500.0
2011-09-02 15:25:00,54.22,54.24,54.16,54.16,98400.0,37.715,37.7289,37.6732,37.6732,98400.0
2011-09-02 15:30:00,54.17,54.21,54.15,54.2,91500.0,37.6802,37.708,37.6663,37.7011,91500.0
2011-09-02 15:35:00,54.21,54.22,54.12,54.13,148700.0,37.708,37.715,37.6454,37.6524,148700.0
2011-09-02 15:40:00,54.14,54.24,54.09,54.12,152500.0,37.6593,37.7289,37.6245,37.6454,152500.0
2011-09-02 15:45:00,54.13,54.17,54.07,54.12,154700.0,37.6524,37.6802,37.6106,37.6454,154700.0
2011-09-02 15:50:00,54.13,54.18,54.09,54.17,223900.0,37.6524,37.6871,37.6245,37.6802,223900.0
2011-09-02 15:55:00,54.16,54.24,54.09,54.09,401400.0,37.6732,37.7289,37.6245,37.6245,401400.0
2011-09-06 09:30:00,52.51,53.44,52.5,53.33,169100.0,36.5255,37.1724,36.5186,37.0959,169100.0
2011-09-06 09:35:00,53.34,53.51,53.32,53.38,108300.0,37.1028,37.2211,37.0889,37.1307,108300.0
2011-09-06 09:40:00,53.38,53.4,53.19,53.26,105900.0,37.1307,37.1446,36.9985,37.0472,105900.0
2011-09-06 09:45:00,53.26,53.27,53.11,53.14,107500.0,37.0472,37.0542,36.9429,36.9637,107500.0
2011-09-06 09:50:00,53.13,53.32,53.11,53.29,212900.0,36.9568,37.0889,36.9429,37.0681,212900.0
2011-09-06 09:55:00,53.3,53.36,53.25,53.31,49900.0,37.075,37.1168,37.0402,37.082,49900.0
2011-09-06 10:00:00,53.33,53.6,53.32,53.48,223700.0,37.0959,37.2837,37.0889,37.2002,223700.0
2011-09-06 10:05:00,53.47,53.5,53.43,53.49,61600.0,37.1933,37.2141,37.1655,37.2072,61600.0
2011-09-06 10:10:00,53.5,53.52,53.44,53.45,106000.0,37.2141,37.2281,37.1724,37.1794,106000.0
2011-09-06 10:15:00,53.46,53.5,53.42,53.45,105200.0,37.1863,37.2141,37.1585,37.1794,105200.0
2011-09-06 10:20:00,53.44,53.5,53.42,53.5,112800.0,37.1724,37.2141,37.1585,37.2141,112800.0
2011-09-06 10:25:00,53.49,53.51,53.39,53.4,49900.0,37.2072,37.2211,37.1376,37.1446,49900.0
2011-09-06 10:30:00,53.4,53.44,53.31,53.35,61700.0,37.1446,37.1724,37.082,37.1098,61700.0
2011-09-06 10:35:00,53.36,53.47,53.32,53.33,38600.0,37.1168,37.1933,37.0889,37.0959,38600.0
2011-09-06 10:40:00,53.35,53.39,53.3,53.32,33900.0,37.1098,37.1376,37.075,37.0889,33900.0
2011-09-06 10:45:00,53.33,53.36,53.3,53.32,69800.0,37.0959,37.1168,37.075,37.0889,69800.0
2011-09-06 10:50:00,53.32,53.43,53.3,53.36,17000.0,37.0889,37.1655,37.075,37.1168,17000.0
2011-09-06 10:55:00,53.36,53.46,53.35,53.4,52000.0,37.1168,37.1863,37.1098,37.1446,52000.0
2011-09-06 11:00:00,53.39,53.45,53.33,53.36,37200.0,37.1376,37.1794,37.0959,37.1168,37200.0
2011-09-06 11:05:00,53.35,53.44,53.34,53.42,56700.0,37.1098,37.1724,37.1028,37.1585,56700.0
2011-09-06 11:10:00,53.4,53.5,53.34,53.46,93900.0,37.1446,37.2141,37.1028,37.1863,93900.0
2011-09-06 11:15:00,53.44,53.54,53.42,53.46,135900.0,37.1724,37.242,37.1585,37.1863,135900.0
2011-09-06 11:20:00,53.44,53.48,53.37,53.44,22000.0,37.1724,37.2002,37.1237,37.1724,22000.0
2011-09-06 11:25:00,53.46,53.49,53.39,53.41,22500.0,37.1863,37.2072,37.1376,37.1515,22500.0
2011-09-06 11:30:00,53.42,53.49,53.39,53.4,29000.0,37.1585,37.2072,37.1376,37.1446,29000.0
2011-09-06 11:35:00,53.39,53.48,53.38,53.45,56500.0,37.1376,37.2002,37.1307,37.1794,56500.0
2011-09-06 11:40:00,53.46,53.58,53.44,53.57,29200.0,37.1863,37.2698,37.1724,37.2628,29200.0
2011-09-06 11:45:00,53.58,53.58,53.46,53.49,26700.0,37.2698,37.2698,37.1863,37.2072,26700.0
2011-09-06 11:50:00,53.49,53.6,53.49,53.54,26000.0,37.2072,37.2837,37.2072,37.242,26000.0
2011-09-06 11:55:00,53.55,53.75,53.55,53.73,61300.0,37.2489,37.388,37.2489,37.3741,61300.0
2011-09-06 12:00:00,53.73,53.83,53.73,53.81,81600.0,37.3741,37.4437,37.3741,37.4298,81600.0
2011-09-06 12:05:00,53.8,53.89,53.74,53.75,85500.0,37.4228,37.4854,37.3811,37.388,85500.0
2011-09-06 12:10:00,53.76,53.8,53.74,53.79,25800.0,37.395,37.4228,37.3811,37.4159,25800.0
2011-09-06 12:15:00,53.79,53.96,53.79,53.94,111600.0,37.4159,37.5341,37.4159,37.5202,111600.0
2011-09-06 12:20:00,53.93,54.03,53.9,54.01,103400.0,37.5132,37.5828,37.4924,37.5689,103400.0
2011-09-06 12:25:00,54.02,54.02,53.9,53.95,43100.0,37.5759,37.5759,37.4924,37.5272,43100.0
2011-09-06 12:30:00,53.95,53.98,53.91,53.94,68100.0,37.5272,37.548,37.4993,37.5202,68100.0
2011-09-06 12:35:00,53.93,53.93,53.81,53.83,45500.0,37.5132,37.5132,37.4298,37.4437,45500.0
2011-09-06 12:40:00,53.83,53.84,53.78,53.81,52800.0,37.4437,37.4506,37.4089,37.4298,52800.0
2011-09-06 12:45:00,53.81,53.82,53.76,53.77,47200.0,37.4298,37.4367,37.395,37.402,47200.0
2011-09-06 12:50:00,53.77,53.84,53.76,53.83,47100.0,37.402,37.4506,37.395,37.4437,47100.0
2011-09-06 12:55:00,53.84,53.92,53.84,53.91,48400.0,37.4506,37.5063,37.4506,37.4993,48400.0
2011-09-06 13:00:00,53.91,53.94,53.91,53.93,77400.0,37.4993,37.5202,37.4993,37.5132,77400.0
2011-09-06 13:05:00,53.94,54.06,53.94,54.02,86100.0,37.5202,37.6037,37.5202,37.5759,86100.0
2011-09-06 13:10:00,54.02,54.1,54.0,54.03,49000.0,37.5759,37.6315,37.5619,37.5828,49000.0
2011-09-06 13:15:00,54.02,54.1,54.0,54.1,56000.0,37.5759,37.6315,37.5619,37.6315,56000.0
2011-09-06 13:20:00,54.11,54.19,54.09,54.15,75600.0,37.6385,37.6941,37.6245,37.6663,75600.0
2011-09-06 13:25:00,54.15,54.15,54.04,54.04,28600.0,37.6663,37.6663,37.5898,37.5898,28600.0
2011-09-06 13:30:00,54.04,54.1,54.0,54.09,50300.0,37.5898,37.6315,37.5619,37.6245,50300.0
2011-09-06 13:35:00,54.07,54.15,54.02,54.14,57500.0,37.6106,37.6663,37.5759,37.6593,57500.0
2011-09-06 13:40:00,54.14,54.18,54.05,54.17,50700.0,37.6593,37.6871,37.5967,37.6802,50700.0
2011-09-06 13:45:00,54.17,54.26,54.14,54.25,34500.0,37.6802,37.7428,37.6593,37.7358,34500.0
2011-09-06 13:50:00,54.25,54.3,54.21,54.3,50600.0,37.7358,37.7706,37.708,37.7706,50600.0
2011-09-06 13:55:00,54.3,54.31,54.22,54.23,34300.0,37.7706,37.7776,37.715,37.7219,34300.0
2011-09-06 14:00:00,54.22,54.26,54.18,54.24,45500.0,37.715,37.7428,37.6871,37.7289,45500.0
2011-09-06 14:05:00,54.24,54.31,54.23,54.31,44400.0,37.7289,37.7776,37.7219,37.7776,44400.0
2011-09-06 14:10:00,54.3,54.34,54.28,54.31,59200.0,37.7706,37.7984,37.7567,37.7776,59200.0
2011-09-06 14:15:00,54.31,54.44,54.31,54.43,137500.0,37.7776,37.868,37.7776,37.861,137500.0
2011-09-06 14:20:00,54.43,54.48,54.37,54.46,81800.0,37.861,37.8958,37.8193,37.8819,81800.0
2011-09-06 14:25:00,54.46,54.53,54.46,54.5,55100.0,37.8819,37.9306,37.8819,37.9097,55100.0
2011-09-06 14:30:00,54.49,54.56,54.49,54.55,136300.0,37.9028,37.9515,37.9028,37.9445,136300.0
2011-09-06 14:35:00,54.54,54.56,54.48,54.49,111200.0,37.9376,37.9515,37.8958,37.9028,111200.0
2011-09-06 14:40:00,54.5,54.54,54.45,54.51,130400.0,37.9097,37.9376,37.875,37.9167,130400.0
2011-09-06 14:45:00,54.51,54.51,54.37,54.37,65400.0,37.9167,37.9167,37.8193,37.8193,65400.0
2011-09-06 14:50:00,54.38,54.43,54.31,54.31,113800.0,37.8263,37.861,37.7776,37.7776,113800.0
2011-09-06 14:55:00,54.32,54.35,54.26,54.31,53600.0,37.7845,37.8054,37.7428,37.7776,53600.0
2011-09-06 15:00:00,54.31,54.34,54.24,54.26,189600.0,37.7776,37.7984,37.7289,37.7428,189600.0
2011-09-06 15:05:00,54.27,54.27,54.16,54.19,50900.0,37.7497,37.7497,37.6732,37.6941,50900.0
2011-09-06 15:10:00,54.19,54.26,54.16,54.17,62300.0,37.6941,37.7428,37.6732,37.6802,62300.0
2011-09-06 15:15:00,54.17,54.2,54.08,54.11,47100.0,37.6802,37.7011,37.6176,37.6385,47100.0
2011-09-06 15:20:00,54.11,54.23,54.09,54.18,60500.0,37.6385,37.7219,37.6245,37.6871,60500.0
2011-09-06 15:25:00,54.17,54.23,54.12,54.14,66200.0,37.6802,37.7219,37.6454,37.6593,66200.0
2011-09-06 15:30:00,54.14,54.25,54.07,54.08,115000.0,37.6593,37.7358,37.6106,37.6176,115000.0
2011-09-06 15:35:00,54.08,54.23,54.08,54.23,55400.0,37.6176,37.7219,37.6176,37.7219,55400.0
2011-09-06 15:40:00,54.22,54.31,54.18,54.3,92600.0,37.715,37.7776,37.6871,37.7706,92600.0
2011-09-06 15:45:00,54.29,54.46,54.23,54.45,219600.0,37.7637,37.8819,37.7219,37.875,219600.0
2011-09-06 15:50:00,54.45,54.56,54.38,54.51,302100.0,37.875,37.9515,37.8263,37.9167,302100.0
2011-09-06 15:55:00,54.51,54.64,54.46,54.52,505100.0,37.9167,38.0071,37.8819,37.9236,505100.0
2011-09-07 09:30:00,54.92,54.96,54.49,54.49,106800.0,38.2019,38.2297,37.9028,37.9028,106800.0
2011-09-07 09:35:00,54.51,54.79,54.49,54.59,48200.0,37.9167,38.1115,37.9028,37.9723,48200.0
2011-09-07 09:40:00,54.59,54.78,54.55,54.76,45800.0,37.9723,38.1045,37.9445,38.0906,45800.0
2011-09-07 09:45:00,54.77,54.94,54.77,54.88,59700.0,38.0975,38.2158,38.0975,38.1741,59700.0
2011-09-07 09:50:00,54.9,54.96,54.7,54.73,48100.0,38.188,38.2297,38.0489,38.0697,48100.0
2011-09-07 09:55:00,54.73,54.88,54.64,54.8,102900.0,38.0697,38.1741,38.0071,38.1184,102900.0
2011-09-07 10:00:00,54.81,54.82,54.69,54.79,52800.0,38.1254,38.1323,38.0419,38.1115,52800.0
2011-09-07 10:05:00,54.79,54.8,54.72,54.74,43200.0,38.1115,38.1184,38.0628,38.0767,43200.0
2011-09-07 10:10:00,54.74,54.75,54.59,54.61,108500.0,38.0767,38.0836,37.9723,37.9863,108500.0
2011-09-07 10:15:00,54.61,54.66,54.56,54.59,75500.0,37.9863,38.021,37.9515,37.9723,75500.0
2011-09-07 10:20:00,54.6,54.78,54.6,54.76,93600.0,37.9793,38.1045,37.9793,38.0906,93600.0
2011-09-07 10:25:00,54.76,54.76,54.59,54.59,30900.0,38.0906,38.0906,37.9723,37.9723,30900.0
2011-09-07 10:30:00,54.6,54.73,54.57,54.61,57800.0,37.9793,38.0697,37.9584,37.9863,57800.0
2011-09-07 10:35:00,54.6,54.71,54.6,54.69,57500.0,37.9793,38.0558,37.9793,38.0419,57500.0
2011-09-07 10:40:00,54.68,54.75,54.68,54.75,40100.0,38.0349,38.0836,38.0349,38.0836,40100.0
2011-09-07 10:45:00,54.75,54.77,54.68,54.68,57700.0,38.0836,38.0975,38.0349,38.0349,57700.0
2011-09-07 10:50:00,54.68,54.74,54.68,54.74,31200.0,38.0349,38.0767,38.0349,38.0767,31200.0
2011-09-07 10:55:00,54.71,54.75,54.67,54.73,27000.0,38.0558,38.0836,38.028,38.0697,27000.0
2011-09-07 11:00:00,54.72,54.73,54.68,54.7,22500.0,38.0628,38.0697,38.0349,38.0489,22500.0
2011-09-07 11:05:00,54.72,54.76,54.7,54.7,43500.0,38.0628,38.0906,38.0489,38.0489,43500.0
2011-09-07 11:10:00,54.7,54.76,54.7,54.71,53700.0,38.0489,38.0906,38.0489,38.0558,53700.0
2011-09-07 11:15:00,54.71,54.72,54.64,54.66,63200.0,38.0558,38.0628,38.0071,38.021,63200.0
2011-09-07 11:20:00,54.64,54.67,54.62,54.64,47500.0,38.0071,38.028,37.9932,38.0071,47500.0
2011-09-07 11:25:00,54.63,54.69,54.63,54.68,23100.0,38.0002,38.0419,38.0002,38.0349,23100.0
2011-09-07 11:30:00,54.69,54.7,54.63,54.64,44700.0,38.0419,38.0489,38.0002,38.0071,44700.0
2011-09-07 11:35:00,54.65,54.77,54.65,54.71,54500.0,38.0141,38.0975,38.0141,38.0558,54500.0
2011-09-07 11:40:00,54.71,54.77,54.69,54.74,128900.0,38.0558,38.0975,38.0419,38.0767,128900.0
2011-09-07 11:45:00,54.74,54.78,54.69,54.71,27300.0,38.0767,38.1045,38.0419,38.0558,27300.0
2011-09-07 11:50:00,54.7,54.72,54.68,54.7,21600.0,38.0489,38.0628,38.0349,38.0489,21600.0
2011-09-07 11:55:00,54.69,54.74,54.69,54.72,23900.0,38.0419,38.0767,38.0419,38.0628,23900.0
2011-09-07 12:00:00,54.72,54.73,54.7,54.72,19300.0,38.0628,38.0697,38.0489,38.0628,19300.0
2011-09-07 12:05:00,54.71,54.73,54.7,54.72,25400.0,38.0558,38.0697,38.0489,38.0628,25400.0
2011-09-07 12:10:00,54.72,54.82,54.72,54.8,33800.0,38.0628,38.1323,38.0628,38.1184,33800.0
2011-09-07 12:15:00,54.8,54.88,54.8,54.86,28100.0,38.1184,38.1741,38.1184,38.1601,28100.0
2011-09-07 12:20:00,54.85,54.85,54.76,54.79,20200.0,38.1532,38.1532,38.0906,38.1115,20200.0
2011-09-07 12:25:00,54.78,54.8,54.76,54.78,27800.0,38.1045,38.1184,38.0906,38.1045,27800.0
2011-09-07 12:30:00,54.79,54.83,54.76,54.77,63300.0,38.1115,38.1393,38.0906,38.0975,63300.0
2011-09-07 12:35:00,54.77,54.79,54.71,54.75,109100.0,38.0975,38.1115,38.0558,38.0836,109100.0
2011-09-07 12:40:00,54.76,54.77,54.71,54.71,22800.0,38.0906,38.0975,38.0558,38.0558,22800.0
2011-09-07 12:45:00,54.71,54.73,54.66,54.66,28400.0,38.0558,38.0697,38.021,38.021,28400.0
2011-09-07 12:50:00,54.66,54.7,54.66,54.69,12300.0,38.021,38.0489,38.021,38.0419,12300.0
2011-09-07 12:55:00,54.69,54.73,54.67,54.69,23700.0,38.0419,38.0697,38.028,38.0419,23700.0
2011-09-07 13:00:00,54.7,54.73,54.69,54.73,29800.0,38.0489,38.0697,38.0419,38.0697,29800.0
2011-09-07 13:05:00,54.72,54.76,54.7,54.7,44200.0,38.0628,38.0906,38.0489,38.0489,44200.0
2011-09-07 13:10:00,54.7,54.74,54.69,54.72,39700.0,38.0489,38.0767,38.0419,38.0628,39700.0
2011-09-07 13:15:00,54.73,54.77,54.73,54.77,22000.0,38.0697,38.0975,38.0697,38.0975,22000.0
2011-09-07 13:20:00,54.78,54.87,54.76,54.87,36000.0,38.1045,38.1671,38.0906,38.1671,36000.0
2011-09-07 13:25:00,54.87,54.9,54.83,54.87,57600.0,38.1671,38.188,38.1393,38.1671,57600.0
2011-09-07 13:30:00,54.88,54.89,54.82,54.82,23000.0,38.1741,38.181,38.1323,38.1323,23000.0
2011-09-07 13:35:00,54.82,54.83,54.74,54.76,44600.0,38.1323,38.1393,38.0767,38.0906,44600.0
2011-09-07 13:40:00,54.77,54.79,54.65,54.66,64600.0,38.0975,38.1115,38.0141,38.021,64600.0
2011-09-07 13:45:00,54.66,54.79,54.65,54.77,79300.0,38.021,38.1115,38.0141,38.0975,79300.0
2011-09-07 13:50:00,54.77,54.78,54.71,54.77,29500.0,38.0975,38.1045,38.0558,38.0975,29500.0
2011-09-07 13:55:00,54.77,54.82,54.77,54.78,23000.0,38.0975,38.1323,38.0975,38.1045,23000.0
2011-09-07 14:00:00,54.78,54.83,54.74,54.83,24600.0,38.1045,38.1393,38.0767,38.1393,24600.0
2011-09-07 14:05:00,54.82,54.86,54.75,54.77,28900.0,38.1323,38.1601,38.0836,38.0975,28900.0
2011-09-07 14:10:00,54.79,54.85,54.79,54.85,21900.0,38.1115,38.1532,38.1115,38.1532,21900.0
2011-09-07 14:15:00,54.85,54.87,54.8,54.84,24500.0,38.1532,38.1671,38.1184,38.1462,24500.0
2011-09-07 14:20:00,54.84,54.85,54.76,54.79,34100.0,38.1462,38.1532,38.0906,38.1115,34100.0
2011-09-07 14:25:00,54.79,54.9,54.78,54.89,47300.0,38.1115,38.188,38.1045,38.181,47300.0
2011-09-07 14:30:00,54.89,54.92,54.86,54.91,36000.0,38.181,38.2019,38.1601,38.1949,36000.0
2011-09-07 14:35:00,54.91,54.92,54.89,54.9,44000.0,38.1949,38.2019,38.181,38.188,44000.0
2011-09-07 14:40:00,54.9,54.96,54.9,54.96,73700.0,38.188,38.2297,38.188,38.2297,73700.0
2011-09-07 14:45:00,54.97,55.04,54.95,55.04,98500.0,38.2367,38.2854,38.2228,38.2854,98500.0
2011-09-07 14:50:00,55.03,55.09,55.03,55.08,95300.0,38.2784,38.3201,38.2784,38.3132,95300.0
2011-09-07 14:55:00,55.08,55.13,55.08,55.12,75300.0,38.3132,38.348,38.3132,38.341,75300.0
2011-09-07 15:00:00,55.12,55.13,55.09,55.13,64800.0,38.341,38.348,38.3201,38.348,64800.0
2011-09-07 15:05:00,55.12,55.16,55.06,55.15,122900.0,38.341,38.3688,38.2993,38.3619,122900.0
2011-09-07 15:10:00,55.15,55.17,55.11,55.16,221900.0,38.3619,38.3758,38.334,38.3688,221900.0
2011-09-07 15:15:00,55.16,55.27,55.16,55.21,174400.0,38.3688,38.4453,38.3688,38.4036,174400.0
2011-09-07 15:20:00,55.21,55.23,55.19,55.21,83200.0,38.4036,38.4175,38.3897,38.4036,83200.0
2011-09-07 15:25:00,55.21,55.29,55.2,55.29,42400.0,38.4036,38.4593,38.3966,38.4593,42400.0
2011-09-07 15:30:00,55.28,55.32,55.22,55.31,113200.0,38.4523,38.4801,38.4106,38.4732,113200.0
2011-09-07 15:35:00,55.31,55.36,55.27,55.34,130300.0,38.4732,38.5079,38.4453,38.494,130300.0
2011-09-07 15:40:00,55.34,55.47,55.33,55.43,222500.0,38.494,38.5845,38.4871,38.5566,222500.0
2011-09-07 15:45:00,55.43,55.48,55.38,55.47,238200.0,38.5566,38.5914,38.5219,38.5845,238200.0
2011-09-07 15:50:00,55.46,55.48,55.28,55.33,232700.0,38.5775,38.5914,38.4523,38.4871,232700.0
2011-09-07 15:55:00,55.33,55.39,55.33,55.39,374600.0,38.4871,38.5288,38.4871,38.5288,374600.0
2011-09-08 09:30:00,55.2,55.28,55.05,55.24,115000.0,38.3966,38.4523,38.2923,38.4245,115000.0
2011-09-08 09:35:00,55.26,55.37,55.14,55.19,81200.0,38.4384,38.5149,38.3549,38.3897,81200.0
2011-09-08 09:40:00,55.21,55.26,55.14,55.14,65700.0,38.4036,38.4384,38.3549,38.3549,65700.0
2011-09-08 09:45:00,55.15,55.25,55.15,55.17,72300.0,38.3619,38.4314,38.3619,38.3758,72300.0
2011-09-08 09:50:00,55.18,55.22,55.16,55.17,69900.0,38.3827,38.4106,38.3688,38.3758,69900.0
2011-09-08 09:55:00,55.17,55.17,55.1,55.12,48400.0,38.3758,38.3758,38.3271,38.341,48400.0
2011-09-08 10:00:00,55.12,55.14,55.05,55.05,83400.0,38.341,38.3549,38.2923,38.2923,83400.0
2011-09-08 10:05:00,55.05,55.22,55.04,55.21,76400.0,38.2923,38.4106,38.2854,38.4036,76400.0
2011-09-08 10:10:00,55.2,55.21,55.15,55.18,52300.0,38.3966,38.4036,38.3619,38.3827,52300.0
2011-09-08 10:15:00,55.17,55.22,55.15,55.17,55100.0,38.3758,38.4106,38.3619,38.3758,55100.0
2011-09-08 10:20:00,55.16,55.2,55.15,55.16,33300.0,38.3688,38.3966,38.3619,38.3688,33300.0
2011-09-08 10:25:00,55.16,55.21,55.15,55.16,41400.0,38.3688,38.4036,38.3619,38.3688,41400.0
2011-09-08 10:30:00,55.16,55.32,55.16,55.29,32900.0,38.3688,38.4801,38.3688,38.4593,32900.0
2011-09-08 10:35:00,55.29,55.37,55.21,55.36,67200.0,38.4593,38.5149,38.4036,38.5079,67200.0
2011-09-08 10:40:00,55.36,55.49,55.36,55.4,30400.0,38.5079,38.5984,38.5079,38.5358,30400.0
2011-09-08 10:45:00,55.4,55.41,55.26,55.27,19200.0,38.5358,38.5427,38.4384,38.4453,19200.0
2011-09-08 10:50:00,55.29,55.37,55.28,55.33,20000.0,38.4593,38.5149,38.4523,38.4871,20000.0
2011-09-08 10:55:00,55.35,55.47,55.34,55.46,19800.0,38.501,38.5845,38.494,38.5775,19800.0
2011-09-08 11:00:00,55.47,55.52,55.43,55.45,36900.0,38.5845,38.6192,38.5566,38.5705,36900.0
2011-09-08 11:05:00,55.46,55.51,55.43,55.45,96500.0,38.5775,38.6123,38.5566,38.5705,96500.0
2011-09-08 11:10:00,55.46,55.46,55.33,55.35,27300.0,38.5775,38.5775,38.4871,38.501,27300.0
2011-09-08 11:15:00,55.35,55.35,55.27,55.33,27400.0,38.501,38.501,38.4453,38.4871,27400.0
2011-09-08 11:20:00,55.32,55.36,55.22,55.26,23000.0,38.4801,38.5079,38.4106,38.4384,23000.0
2011-09-08 11:25:00,55.25,55.31,55.23,55.24,21400.0,38.4314,38.4732,38.4175,38.4245,21400.0
2011-09-08 11:30:00,55.23,55.31,55.19,55.29,30400.0,38.4175,38.4732,38.3897,38.4593,30400.0
2011-09-08 11:35:00,55.29,55.4,55.27,55.39,19800.0,38.4593,38.5358,38.4453,38.5288,19800.0
2011-09-08 11:40:00,55.4,55.42,55.35,55.35,18900.0,38.5358,38.5497,38.501,38.501,18900.0
2011-09-08 11:45:00,55.35,55.37,55.25,55.25,71300.0,38.501,38.5149,38.4314,38.4314,71300.0
2011-09-08 11:50:00,55.24,55.35,55.2,55.21,44400.0,38.4245,38.501,38.3966,38.4036,44400.0
2011-09-08 11:55:00,55.18,55.21,55.11,55.21,35800.0,38.3827,38.4036,38.334,38.4036,35800.0
2011-09-08 12:00:00,55.18,55.23,55.14,55.17,55900.0,38.3827,38.4175,38.3549,38.3758,55900.0
2011-09-08 12:05:00,55.18,55.25,55.18,55.23,17400.0,38.3827,38.4314,38.3827,38.4175,17400.0
2011-09-08 12:10:00,55.23,55.34,55.22,55.26,32800.0,38.4175,38.494,38.4106,38.4384,32800.0
2011-09-08 12:15:00,55.26,55.29,55.24,55.26,13400.0,38.4384,38.4593,38.4245,38.4384,13400.0
2011-09-08 12:20:00,55.27,55.36,55.27,55.29,27900.0,38.4453,38.5079,38.4453,38.4593,27900.0
2011-09-08 12:25:00,55.28,55.32,55.26,55.28,35800.0,38.4523,38.4801,38.4384,38.4523,35800.0
2011-09-08 12:30:00,55.28,55.28,55.17,55.19,40300.0,38.4523,38.4523,38.3758,38.3897,40300.0
2011-09-08 12:35:00,55.19,55.27,55.18,55.21,25300.0,38.3897,38.4453,38.3827,38.4036,25300.0
2011-09-08 12:40:00,55.21,55.29,55.19,55.24,21500.0,38.4036,38.4593,38.3897,38.4245,21500.0
2011-09-08 12:45:00,55.24,55.26,55.18,55.22,32800.0,38.4245,38.4384,38.3827,38.4106,32800.0
2011-09-08 12:50:00,55.23,55.36,55.23,55.33,14300.0,38.4175,38.5079,38.4175,38.4871,14300.0
2011-09-08 12:55:00,55.36,55.43,55.33,55.42,44800.0,38.5079,38.5566,38.4871,38.5497,44800.0
2011-09-08 13:00:00,55.41,55.43,55.38,55.43,19600.0,38.5427,38.5566,38.5219,38.5566,19600.0
2011-09-08 13:05:00,55.42,55.47,55.37,55.43,16300.0,38.5497,38.5845,38.5149,38.5566,16300.0
2011-09-08 13:10:00,55.44,55.44,55.28,55.28,21400.0,38.5636,38.5636,38.4523,38.4523,21400.0
2011-09-08 13:15:00,55.28,55.45,55.26,55.43,59300.0,38.4523,38.5705,38.4384,38.5566,59300.0
2011-09-08 13:20:00,55.42,55.5,55.42,55.46,42800.0,38.5497,38.6053,38.5497,38.5775,42800.0
2011-09-08 13:25:00,55.46,55.5,55.43,55.44,19400.0,38.5775,38.6053,38.5566,38.5636,19400.0
2011-09-08 13:30:00,55.45,55.55,55.25,55.32,64700.0,38.5705,38.6401,38.4314,38.4801,64700.0
2011-09-08 13:35:00,55.31,55.39,55.29,55.33,27800.0,38.4732,38.5288,38.4593,38.4871,27800.0
2011-09-08 13:40:00,55.32,55.33,55.16,55.17,180300.0,38.4801,38.4871,38.3688,38.3758,180300.0
2011-09-08 13:45:00,55.19,55.28,55.17,55.21,57000.0,38.3897,38.4523,38.3758,38.4036,57000.0
2011-09-08 13:50:00,55.25,55.32,55.15,55.3,52700.0,38.4314,38.4801,38.3619,38.4662,52700.0
2011-09-08 13:55:00,55.32,55.47,55.28,55.47,122400.0,38.4801,38.5845,38.4523,38.5845,122400.0
2011-09-08 14:00:00,55.48,55.54,55.45,55.5,104300.0,38.5914,38.6332,38.5705,38.6053,104300.0
2011-09-08 14:05:00,55.5,55.51,55.4,55.47,63800.0,38.6053,38.6123,38.5358,38.5845,63800.0
2011-09-08 14:10:00,55.46,55.5,55.41,55.48,23800.0,38.5775,38.6053,38.5427,38.5914,23800.0
2011-09-08 14:15:00,55.48,55.52,55.41,55.44,73100.0,38.5914,38.6192,38.5427,38.5636,73100.0
2011-09-08 14:20:00,55.43,55.47,55.37,55.42,104400.0,38.5566,38.5845,38.5149,38.5497,104400.0
2011-09-08 14:25:00,55.42,55.46,55.34,55.44,54100.0,38.5497,38.5775,38.494,38.5636,54100.0
2011-09-08 14:30:00,55.43,55.56,55.38,55.55,45800.0,38.5566,38.6471,38.5219,38.6401,45800.0
2011-09-08 14:35:00,55.54,55.59,55.5,55.54,35500.0,38.6332,38.6679,38.6053,38.6332,35500.0
2011-09-08 14:40:00,55.54,55.59,55.51,55.56,23400.0,38.6332,38.6679,38.6123,38.6471,23400.0
2011-09-08 14:45:00,55.56,55.56,55.46,55.46,53000.0,38.6471,38.6471,38.5775,38.5775,53000.0
2011-09-08 14:50:00,55.46,55.54,55.37,55.41,27900.0,38.5775,38.6332,38.5149,38.5427,27900.0
2011-09-08 14:55:00,55.41,55.52,55.4,55.51,20800.0,38.5427,38.6192,38.5358,38.6123,20800.0
2011-09-08 15:00:00,55.5,55.52,55.36,55.44,66600.0,38.6053,38.6192,38.5079,38.5636,66600.0
2011-09-08 15:05:00,55.45,55.49,55.38,55.46,207600.0,38.5705,38.5984,38.5219,38.5775,207600.0
2011-09-08 15:10:00,55.47,55.47,55.31,55.31,24700.0,38.5845,38.5845,38.4732,38.4732,24700.0
2011-09-08 15:15:00,55.31,55.37,55.26,55.33,30200.0,38.4732,38.5149,38.4384,38.4871,30200.0
2011-09-08 15:20:00,55.34,55.45,55.32,55.41,48600.0,38.494,38.5705,38.4801,38.5427,48600.0
2011-09-08 15:25:00,55.42,55.49,55.37,55.49,35800.0,38.5497,38.5984,38.5149,38.5984,35800.0
2011-09-08 15:30:00,55.5,55.5,55.42,55.46,91000.0,38.6053,38.6053,38.5497,38.5775,91000.0
2011-09-08 15:35:00,55.46,55.5,55.42,55.45,55800.0,38.5775,38.6053,38.5497,38.5705,55800.0
2011-09-08 15:40:00,55.46,55.57,55.46,55.52,132200.0,38.5775,38.654,38.5775,38.6192,132200.0
2011-09-08 15:45:00,55.53,55.55,55.41,55.46,67000.0,38.6262,38.6401,38.5427,38.5775,67000.0
2011-09-08 15:50:00,55.46,55.48,55.31,55.35,71000.0,38.5775,38.5914,38.4732,38.501,71000.0
2011-09-08 15:55:00,55.36,55.41,55.3,55.31,292400.0,38.5079,38.5427,38.4662,38.4732,292400.0
2011-09-09 09:30:00,53.39,55.06,53.39,55.03,77800.0,37.1376,38.2993,37.1376,38.2784,77800.0
2011-09-09 09:35:00,55.03,55.09,54.89,54.92,283500.0,38.2784,38.3201,38.181,38.2019,283500.0
2011-09-09 09:40:00,54.92,54.97,54.65,54.65,327900.0,38.2019,38.2367,38.0141,38.0141,327900.0
2011-09-09 09:45:00,54.65,54.65,54.47,54.55,136000.0,38.0141,38.0141,37.8889,37.9445,136000.0
2011-09-09 09:50:00,54.56,54.62,54.37,54.61,185700.0,37.9515,37.9932,37.8193,37.9863,185700.0
2011-09-09 09:55:00,54.6,54.66,54.45,54.5,147500.0,37.9793,38.021,37.875,37.9097,147500.0
2011-09-09 10:00:00,54.49,54.6,54.48,54.55,86900.0,37.9028,37.9793,37.8958,37.9445,86900.0
2011-09-09 10:05:00,54.56,54.57,54.37,54.42,100500.0,37.9515,37.9584,37.8193,37.8541,100500.0
2011-09-09 10:10:00,54.41,54.42,54.33,54.36,141900.0,37.8471,37.8541,37.7915,37.8124,141900.0
2011-09-09 10:15:00,54.36,54.41,54.29,54.35,69400.0,37.8124,37.8471,37.7637,37.8054,69400.0
2011-09-09 10:20:00,54.35,54.36,54.28,54.34,38200.0,37.8054,37.8124,37.7567,37.7984,38200.0
2011-09-09 10:25:00,54.36,54.53,54.36,54.52,72700.0,37.8124,37.9306,37.8124,37.9236,72700.0
2011-09-09 10:30:00,54.54,54.57,54.44,54.48,75200.0,37.9376,37.9584,37.868,37.8958,75200.0
2011-09-09 10:35:00,54.48,54.57,54.47,54.53,53400.0,37.8958,37.9584,37.8889,37.9306,53400.0
2011-09-09 10:40:00,54.53,54.57,54.48,54.49,51500.0,37.9306,37.9584,37.8958,37.9028,51500.0
2011-09-09 10:45:00,54.48,54.55,54.48,54.54,47200.0,37.8958,37.9445,37.8958,37.9376,47200.0
2011-09-09 10:50:00,54.54,54.6,54.5,54.5,29700.0,37.9376,37.9793,37.9097,37.9097,29700.0
2011-09-09 10:55:00,54.51,54.52,54.48,54.51,57600.0,37.9167,37.9236,37.8958,37.9167,57600.0
2011-09-09 11:00:00,54.52,54.64,54.52,54.57,44900.0,37.9236,38.0071,37.9236,37.9584,44900.0
2011-09-09 11:05:00,54.58,54.61,54.51,54.6,31000.0,37.9654,37.9863,37.9167,37.9793,31000.0
2011-09-09 11:10:00,54.6,54.68,54.41,54.44,97700.0,37.9793,38.0349,37.8471,37.868,97700.0
2011-09-09 11:15:00,54.43,54.43,54.3,54.33,50100.0,37.861,37.861,37.7706,37.7915,50100.0
2011-09-09 11:20:00,54.32,54.33,54.05,54.12,99000.0,37.7845,37.7915,37.5967,37.6454,99000.0
2011-09-09 11:25:00,54.13,54.21,54.12,54.17,80600.0,37.6524,37.708,37.6454,37.6802,80600.0
2011-09-09 11:30:00,54.17,54.27,54.17,54.25,30700.0,37.6802,37.7497,37.6802,37.7358,30700.0
2011-09-09 11:35:00,54.25,54.26,54.15,54.17,45300.0,37.7358,37.7428,37.6663,37.6802,45300.0
2011-09-09 11:40:00,54.18,54.19,54.0,54.05,84700.0,37.6871,37.6941,37.5619,37.5967,84700.0
2011-09-09 11:45:00,54.07,54.16,54.06,54.12,126800.0,37.6106,37.6732,37.6037,37.6454,126800.0
2011-09-09 11:50:00,54.12,54.17,54.07,54.16,160900.0,37.6454,37.6802,37.6106,37.6732,160900.0
2011-09-09 11:55:00,54.15,54.23,54.15,54.2,29100.0,37.6663,37.7219,37.6663,37.7011,29100.0
2011-09-09 12:00:00,54.21,54.26,54.15,54.21,64500.0,37.708,37.7428,37.6663,37.708,64500.0
2011-09-09 12:05:00,54.21,54.23,54.06,54.08,46500.0,37.708,37.7219,37.6037,37.6176,46500.0
2011-09-09 12:10:00,54.1,54.1,54.02,54.04,23000.0,37.6315,37.6315,37.5759,37.5898,23000.0
2011-09-09 12:15:00,54.03,54.07,54.01,54.04,44500.0,37.5828,37.6106,37.5689,37.5898,44500.0
2011-09-09 12:20:00,54.04,54.11,53.97,54.09,42800.0,37.5898,37.6385,37.5411,37.6245,42800.0
2011-09-09 12:25:00,54.09,54.14,54.09,54.12,32300.0,37.6245,37.6593,37.6245,37.6454,32300.0
2011-09-09 12:30:00,54.12,54.15,54.08,54.09,65700.0,37.6454,37.6663,37.6176,37.6245,65700.0
2011-09-09 12:35:00,54.1,54.15,54.02,54.14,40200.0,37.6315,37.6663,37.5759,37.6593,40200.0
2011-09-09 12:40:00,54.13,54.14,54.02,54.02,32100.0,37.6524,37.6593,37.5759,37.5759,32100.0
2011-09-09 12:45:00,54.02,54.09,54.0,54.02,30300.0,37.5759,37.6245,37.5619,37.5759,30300.0
2011-09-09 12:50:00,54.02,54.15,54.01,54.11,109700.0,37.5759,37.6663,37.5689,37.6385,109700.0
2011-09-09 12:55:00,54.11,54.34,54.1,54.29,65800.0,37.6385,37.7984,37.6315,37.7637,65800.0
2011-09-09 13:00:00,54.29,54.29,54.14,54.16,41700.0,37.7637,37.7637,37.6593,37.6732,41700.0
2011-09-09 13:05:00,54.16,54.29,54.16,54.26,17200.0,37.6732,37.7637,37.6732,37.7428,17200.0
2011-09-09 13:10:00,54.25,54.42,54.24,54.38,28100.0,37.7358,37.8541,37.7289,37.8263,28100.0
2011-09-09 13:15:00,54.37,54.43,54.3,54.39,147000.0,37.8193,37.861,37.7706,37.8332,147000.0
2011-09-09 13:20:00,54.38,54.38,54.16,54.19,48900.0,37.8263,37.8263,37.6732,37.6941,48900.0
2011-09-09 13:25:00,54.19,54.24,54.18,54.23,14900.0,37.6941,37.7289,37.6871,37.7219,14900.0
2011-09-09 13:30:00,54.23,54.24,54.1,54.11,22100.0,37.7219,37.7289,37.6315,37.6385,22100.0
2011-09-09 13:35:00,54.1,54.18,54.1,54.17,60600.0,37.6315,37.6871,37.6315,37.6802,60600.0
2011-09-09 13:40:00,54.18,54.25,54.15,54.16,40100.0,37.6871,37.7358,37.6663,37.6732,40100.0
2011-09-09 13:45:00,54.16,54.19,54.1,54.11,40900.0,37.6732,37.6941,37.6315,37.6385,40900.0
2011-09-09 13:50:00,54.11,54.17,54.1,54.14,29800.0,37.6385,37.6802,37.6315,37.6593,29800.0
2011-09-09 13:55:00,54.15,54.18,54.13,54.16,16500.0,37.6663,37.6871,37.6524,37.6732,16500.0
2011-09-09 14:00:00,54.17,54.21,54.14,54.17,26100.0,37.6802,37.708,37.6593,37.6802,26100.0
2011-09-09 14:05:00,54.17,54.24,54.12,54.24,36700.0,37.6802,37.7289,37.6454,37.7289,36700.0
2011-09-09 14:10:00,54.24,54.24,54.13,54.16,124200.0,37.7289,37.7289,37.6524,37.6732,124200.0
2011-09-09 14:15:00,54.16,54.22,54.14,54.16,37000.0,37.6732,37.715,37.6593,37.6732,37000.0
2011-09-09 14:20:00,54.15,54.29,54.14,54.2,64000.0,37.6663,37.7637,37.6593,37.7011,64000.0
2011-09-09 14:25:00,54.2,54.21,54.1,54.11,59200.0,37.7011,37.708,37.6315,37.6385,59200.0
2011-09-09 14:30:00,54.12,54.15,54.06,54.09,164400.0,37.6454,37.6663,37.6037,37.6245,164400.0
2011-09-09 14:35:00,54.09,54.15,54.03,54.12,60900.0,37.6245,37.6663,37.5828,37.6454,60900.0
2011-09-09 14:40:00,54.13,54.26,54.13,54.2,33700.0,37.6524,37.7428,37.6524,37.7011,33700.0
2011-09-09 14:45:00,54.2,54.22,54.04,54.04,44500.0,37.7011,37.715,37.5898,37.5898,44500.0
2011-09-09 14:50:00,54.04,54.06,53.99,54.02,41600.0,37.5898,37.6037,37.555,37.5759,41600.0
2011-09-09 14:55:00,54.03,54.09,53.97,54.03,91500.0,37.5828,37.6245,37.5411,37.5828,91500.0
2011-09-09 15:00:00,54.04,54.05,53.95,54.01,53200.0,37.5898,37.5967,37.5272,37.5689,53200.0
2011-09-09 15:05:00,54.0,54.09,54.0,54.09,50700.0,37.5619,37.6245,37.5619,37.6245,50700.0
2011-09-09 15:10:00,54.1,54.12,54.0,54.1,46900.0,37.6315,37.6454,37.5619,37.6315,46900.0
2011-09-09 15:15:00,54.1,54.14,54.03,54.1,54600.0,37.6315,37.6593,37.5828,37.6315,54600.0
2011-09-09 15:20:00,54.11,54.15,54.03,54.06,55100.0,37.6385,37.6663,37.5828,37.6037,55100.0
2011-09-09 15:25:00,54.06,54.13,54.0,54.0,76400.0,37.6037,37.6524,37.5619,37.5619,76400.0
2011-09-09 15:30:00,54.01,54.13,54.01,54.09,85000.0,37.5689,37.6524,37.5689,37.6245,85000.0
2011-09-09 15:35:00,54.08,54.17,53.99,54.17,291400.0,37.6176,37.6802,37.555,37.6802,291400.0
2011-09-09 15:40:00,54.17,54.19,54.08,54.13,262600.0,37.6802,37.6941,37.6176,37.6524,262600.0
2011-09-09 15:45:00,54.14,54.29,54.1,54.19,247400.0,37.6593,37.7637,37.6315,37.6941,247400.0
2011-09-09 15:50:00,54.2,54.25,54.13,54.2,257700.0,37.7011,37.7358,37.6524,37.7011,257700.0
2011-09-09 15:55:00,54.21,54.22,54.01,54.04,521300.0,37.708,37.715,37.5689,37.5898,521300.0
2011-09-12 09:30:00,53.29,53.79,53.29,53.72,103400.0,37.0681,37.4159,37.0681,37.3672,103400.0
2011-09-12 09:35:00,53.74,53.8,53.55,53.62,78300.0,37.3811,37.4228,37.2489,37.2976,78300.0
2011-09-12 09:40:00,53.62,53.67,53.49,53.57,84600.0,37.2976,37.3324,37.2072,37.2628,84600.0
2011-09-12 09:45:00,53.56,53.74,53.56,53.64,31800.0,37.2559,37.3811,37.2559,37.3115,31800.0
2011-09-12 09:50:00,53.63,53.72,53.56,53.62,40900.0,37.3046,37.3672,37.2559,37.2976,40900.0
2011-09-12 09:55:00,53.62,53.87,53.62,53.77,67300.0,37.2976,37.4715,37.2976,37.402,67300.0
2011-09-12 10:00:00,53.77,53.86,53.67,53.68,63600.0,37.402,37.4646,37.3324,37.3394,63600.0
2011-09-12 10:05:00,53.67,53.89,53.66,53.85,38600.0,37.3324,37.4854,37.3254,37.4576,38600.0
2011-09-12 10:10:00,53.85,53.9,53.67,53.7,38600.0,37.4576,37.4924,37.3324,37.3533,38600.0
2011-09-12 10:15:00,53.68,53.73,53.58,53.65,118700.0,37.3394,37.3741,37.2698,37.3185,118700.0
2011-09-12 10:20:00,53.65,53.74,53.55,53.6,36700.0,37.3185,37.3811,37.2489,37.2837,36700.0
2011-09-12 10:25:00,53.61,53.66,53.5,53.5,76300.0,37.2907,37.3254,37.2141,37.2141,76300.0
2011-09-12 10:30:00,53.51,53.54,53.46,53.48,54000.0,37.2211,37.242,37.1863,37.2002,54000.0
2011-09-12 10:35:00,53.48,53.65,53.48,53.6,44100.0,37.2002,37.3185,37.2002,37.2837,44100.0
2011-09-12 10:40:00,53.6,53.63,53.49,53.52,87400.0,37.2837,37.3046,37.2072,37.2281,87400.0
2011-09-12 10:45:00,53.51,53.54,53.49,53.52,81600.0,37.2211,37.242,37.2072,37.2281,81600.0
2011-09-12 10:50:00,53.52,53.6,53.5,53.59,21800.0,37.2281,37.2837,37.2141,37.2767,21800.0
2011-09-12 10:55:00,53.59,53.59,53.41,53.43,49600.0,37.2767,37.2767,37.1515,37.1655,49600.0
2011-09-12 11:00:00,53.43,53.47,53.37,53.39,28800.0,37.1655,37.1933,37.1237,37.1376,28800.0
2011-09-12 11:05:00,53.39,53.5,53.39,53.45,19800.0,37.1376,37.2141,37.1376,37.1794,19800.0
2011-09-12 11:10:00,53.45,53.48,53.35,53.43,19700.0,37.1794,37.2002,37.1098,37.1655,19700.0
2011-09-12 11:15:00,53.43,53.53,53.43,53.51,26900.0,37.1655,37.235,37.1655,37.2211,26900.0
2011-09-12 11:20:00,53.53,53.6,53.5,53.55,37100.0,37.235,37.2837,37.2141,37.2489,37100.0
2011-09-12 11:25:00,53.55,53.6,53.53,53.55,27600.0,37.2489,37.2837,37.235,37.2489,27600.0
2011-09-12 11:30:00,53.55,53.6,53.55,53.59,35200.0,37.2489,37.2837,37.2489,37.2767,35200.0
2011-09-12 11:35:00,53.59,53.69,53.58,53.69,26700.0,37.2767,37.3463,37.2698,37.3463,26700.0
2011-09-12 11:40:00,53.68,53.8,53.67,53.8,49500.0,37.3394,37.4228,37.3324,37.4228,49500.0
2011-09-12 11:45:00,53.8,53.84,53.79,53.82,71300.0,37.4228,37.4506,37.4159,37.4367,71300.0
2011-09-12 11:50:00,53.82,53.87,53.82,53.86,51800.0,37.4367,37.4715,37.4367,37.4646,51800.0
2011-09-12 11:55:00,53.86,53.87,53.79,53.79,48000.0,37.4646,37.4715,37.4159,37.4159,48000.0
2011-09-12 12:00:00,53.79,53.88,53.79,53.8,50300.0,37.4159,37.4785,37.4159,37.4228,50300.0
2011-09-12 12:05:00,53.8,53.82,53.78,53.79,38900.0,37.4228,37.4367,37.4089,37.4159,38900.0
2011-09-12 12:10:00,53.79,53.8,53.65,53.67,37900.0,37.4159,37.4228,37.3185,37.3324,37900.0
2011-09-12 12:15:00,53.68,53.7,53.56,53.57,24700.0,37.3394,37.3533,37.2559,37.2628,24700.0
2011-09-12 12:20:00,53.57,53.65,53.57,53.61,24900.0,37.2628,37.3185,37.2628,37.2907,24900.0
2011-09-12 12:25:00,53.61,53.66,53.56,53.66,40400.0,37.2907,37.3254,37.2559,37.3254,40400.0
2011-09-12 12:30:00,53.66,53.67,53.55,53.62,65800.0,37.3254,37.3324,37.2489,37.2976,65800.0
2011-09-12 12:35:00,53.62,53.62,53.55,53.56,44200.0,37.2976,37.2976,37.2489,37.2559,44200.0
2011-09-12 12:40:00,53.55,53.61,53.55,53.55,53300.0,37.2489,37.2907,37.2489,37.2489,53300.0
2011-09-12 12:45:00,53.55,53.61,53.54,53.55,60700.0,37.2489,37.2907,37.242,37.2489,60700.0
2011-09-12 12:50:00,53.54,53.58,53.52,53.58,42200.0,37.242,37.2698,37.2281,37.2698,42200.0
2011-09-12 12:55:00,53.59,53.61,53.56,53.6,34800.0,37.2767,37.2907,37.2559,37.2837,34800.0
2011-09-12 13:00:00,53.61,53.68,53.57,53.61,30700.0,37.2907,37.3394,37.2628,37.2907,30700.0
2011-09-12 13:05:00,53.61,53.66,53.56,53.6,49500.0,37.2907,37.3254,37.2559,37.2837,49500.0
2011-09-12 13:10:00,53.6,53.66,53.59,53.6,18800.0,37.2837,37.3254,37.2767,37.2837,18800.0
2011-09-12 13:15:00,53.61,53.62,53.48,53.51,34900.0,37.2907,37.2976,37.2002,37.2211,34900.0
2011-09-12 13:20:00,53.5,53.5,53.41,53.47,53100.0,37.2141,37.2141,37.1515,37.1933,53100.0
2011-09-12 13:25:00,53.47,53.52,53.47,53.49,38500.0,37.1933,37.2281,37.1933,37.2072,38500.0
2011-09-12 13:30:00,53.49,53.52,53.46,53.51,131300.0,37.2072,37.2281,37.1863,37.2211,131300.0
2011-09-12 13:35:00,53.51,53.52,53.41,53.46,45100.0,37.2211,37.2281,37.1515,37.1863,45100.0
2011-09-12 13:40:00,53.46,53.5,53.45,53.49,18600.0,37.1863,37.2141,37.1794,37.2072,18600.0
2011-09-12 13:45:00,53.5,53.58,53.46,53.54,48100.0,37.2141,37.2698,37.1863,37.242,48100.0
2011-09-12 13:50:00,53.53,53.6,53.51,53.53,20900.0,37.235,37.2837,37.2211,37.235,20900.0
2011-09-12 13:55:00,53.54,53.54,53.47,53.5,33600.0,37.242,37.242,37.1933,37.2141,33600.0
2011-09-12 14:00:00,53.49,53.5,53.46,53.47,88600.0,37.2072,37.2141,37.1863,37.1933,88600.0
2011-09-12 14:05:00,53.46,53.46,53.36,53.37,46800.0,37.1863,37.1863,37.1168,37.1237,46800.0
2011-09-12 14:10:00,53.36,53.36,53.26,53.3,48400.0,37.1168,37.1168,37.0472,37.075,48400.0
2011-09-12 14:15:00,53.31,53.37,53.26,53.28,29300.0,37.082,37.1237,37.0472,37.0611,29300.0
2011-09-12 14:20:00,53.28,53.37,53.26,53.34,52100.0,37.0611,37.1237,37.0472,37.1028,52100.0
2011-09-12 14:25:00,53.34,53.39,53.33,53.38,121400.0,37.1028,37.1376,37.0959,37.1307,121400.0
2011-09-12 14:30:00,53.39,53.47,53.36,53.47,57000.0,37.1376,37.1933,37.1168,37.1933,57000.0
2011-09-12 14:35:00,53.47,53.64,53.47,53.54,142100.0,37.1933,37.3115,37.1933,37.242,142100.0
2011-09-12 14:40:00,53.55,53.69,53.51,53.63,125900.0,37.2489,37.3463,37.2211,37.3046,125900.0
2011-09-12 14:45:00,53.61,53.64,53.46,53.49,196100.0,37.2907,37.3115,37.1863,37.2072,196100.0
2011-09-12 14:50:00,53.49,53.5,53.43,53.45,31600.0,37.2072,37.2141,37.1655,37.1794,31600.0
2011-09-12 14:55:00,53.44,53.48,53.34,53.39,76000.0,37.1724,37.2002,37.1028,37.1376,76000.0
2011-09-12 15:00:00,53.39,53.41,53.3,53.4,71000.0,37.1376,37.1515,37.075,37.1446,71000.0
2011-09-12 15:05:00,53.4,53.44,53.35,53.37,33200.0,37.1446,37.1724,37.1098,37.1237,33200.0
2011-09-12 15:10:00,53.37,53.48,53.37,53.45,22600.0,37.1237,37.2002,37.1237,37.1794,22600.0
2011-09-12 15:15:00,53.47,53.5,53.35,53.4,113400.0,37.1933,37.2141,37.1098,37.1446,113400.0
2011-09-12 15:20:00,53.41,53.61,53.38,53.61,53400.0,37.1515,37.2907,37.1307,37.2907,53400.0
2011-09-12 15:25:00,53.61,53.65,53.54,53.64,54900.0,37.2907,37.3185,37.242,37.3115,54900.0
2011-09-12 15:30:00,53.65,53.78,53.64,53.76,95300.0,37.3185,37.4089,37.3115,37.395,95300.0
2011-09-12 15:35:00,53.77,53.77,53.68,53.75,100500.0,37.402,37.402,37.3394,37.388,100500.0
2011-09-12 15:40:00,53.74,53.89,53.69,53.86,111300.0,37.3811,37.4854,37.3463,37.4646,111300.0
2011-09-12 15:45:00,53.86,54.0,53.86,53.93,122500.0,37.4646,37.5619,37.4646,37.5132,122500.0
2011-09-12 15:50:00,53.95,54.16,53.93,54.06,281500.0,37.5272,37.6732,37.5132,37.6037,281500.0
2011-09-12 15:55:00,54.07,54.08,54.01,54.07,337800.0,37.6106,37.6176,37.5689,37.6106,337800.0
2011-09-13 09:30:00,54.37,54.39,53.98,54.35,84200.0,37.8193,37.8332,37.548,37.8054,84200.0
2011-09-13 09:35:00,54.35,54.42,54.27,54.29,67300.0,37.8054,37.8541,37.7497,37.7637,67300.0
2011-09-13 09:40:00,54.29,54.39,54.22,54.25,62100.0,37.7637,37.8332,37.715,37.7358,62100.0
2011-09-13 09:45:00,54.23,54.38,54.15,54.26,112700.0,37.7219,37.8263,37.6663,37.7428,112700.0
2011-09-13 09:50:00,54.27,54.46,54.27,54.44,86500.0,37.7497,37.8819,37.7497,37.868,86500.0
2011-09-13 09:55:00,54.44,54.59,54.43,54.56,52400.0,37.868,37.9723,37.861,37.9515,52400.0
2011-09-13 10:00:00,54.56,54.64,54.51,54.64,58000.0,37.9515,38.0071,37.9167,38.0071,58000.0
2011-09-13 10:05:00,54.64,54.67,54.54,54.57,74800.0,38.0071,38.028,37.9376,37.9584,74800.0
2011-09-13 10:10:00,54.58,54.58,54.42,54.46,45600.0,37.9654,37.9654,37.8541,37.8819,45600.0
2011-09-13 10:15:00,54.45,54.48,54.35,54.4,46100.0,37.875,37.8958,37.8054,37.8402,46100.0
2011-09-13 10:20:00,54.41,54.43,54.38,54.42,62700.0,37.8471,37.861,37.8263,37.8541,62700.0
2011-09-13 10:25:00,54.42,54.48,54.38,54.41,72400.0,37.8541,37.8958,37.8263,37.8471,72400.0
2011-09-13 10:30:00,54.41,54.44,54.34,54.36,125200.0,37.8471,37.868,37.7984,37.8124,125200.0
2011-09-13 10:35:00,54.36,54.4,54.31,54.37,79000.0,37.8124,37.8402,37.7776,37.8193,79000.0
2011-09-13 10:40:00,54.37,54.37,54.25,54.34,41700.0,37.8193,37.8193,37.7358,37.7984,41700.0
2011-09-13 10:45:00,54.34,54.42,54.34,54.35,76200.0,37.7984,37.8541,37.7984,37.8054,76200.0
2011-09-13 10:50:00,54.36,54.4,54.34,54.37,88700.0,37.8124,37.8402,37.7984,37.8193,88700.0
2011-09-13 10:55:00,54.37,54.48,54.35,54.46,63100.0,37.8193,37.8958,37.8054,37.8819,63100.0
2011-09-13 11:00:00,54.45,54.49,54.35,54.38,65200.0,37.875,37.9028,37.8054,37.8263,65200.0
2011-09-13 11:05:00,54.36,54.46,54.36,54.4,38000.0,37.8124,37.8819,37.8124,37.8402,38000.0
2011-09-13 11:10:00,54.4,54.56,54.4,54.44,61700.0,37.8402,37.9515,37.8402,37.868,61700.0
2011-09-13 11:15:00,54.44,54.48,54.35,54.37,89500.0,37.868,37.8958,37.8054,37.8193,89500.0
2011-09-13 11:20:00,54.36,54.41,54.33,54.33,90400.0,37.8124,37.8471,37.7915,37.7915,90400.0
2011-09-13 11:25:00,54.31,54.33,54.29,54.32,42100.0,37.7776,37.7915,37.7637,37.7845,42100.0
2011-09-13 11:30:00,54.32,54.34,54.29,54.34,53700.0,37.7845,37.7984,37.7637,37.7984,53700.0
2011-09-13 11:35:00,54.34,54.4,54.32,54.38,19300.0,37.7984,37.8402,37.7845,37.8263,19300.0
2011-09-13 11:40:00,54.37,54.46,54.35,54.46,28800.0,37.8193,37.8819,37.8054,37.8819,28800.0
2011-09-13 11:45:00,54.45,54.52,54.37,54.37,30800.0,37.875,37.9236,37.8193,37.8193,30800.0
2011-09-13 11:50:00,54.36,54.41,54.35,54.4,25700.0,37.8124,37.8471,37.8054,37.8402,25700.0
2011-09-13 11:55:00,54.4,54.48,54.37,54.37,18700.0,37.8402,37.8958,37.8193,37.8193,18700.0
2011-09-13 12:00:00,54.37,54.41,54.32,54.35,119600.0,37.8193,37.8471,37.7845,37.8054,119600.0
2011-09-13 12:05:00,54.36,54.48,54.36,54.48,21000.0,37.8124,37.8958,37.8124,37.8958,21000.0
2011-09-13 12:10:00,54.49,54.55,54.41,54.52,14100.0,37.9028,37.9445,37.8471,37.9236,14100.0
2011-09-13 12:15:00,54.51,54.58,54.48,54.54,30700.0,37.9167,37.9654,37.8958,37.9376,30700.0
2011-09-13 12:20:00,54.54,54.59,54.44,54.44,28900.0,37.9376,37.9723,37.868,37.868,28900.0
2011-09-13 12:25:00,54.44,54.53,54.39,54.49,19300.0,37.868,37.9306,37.8332,37.9028,19300.0
2011-09-13 12:30:00,54.51,54.55,54.4,54.44,25000.0,37.9167,37.9445,37.8402,37.868,25000.0
2011-09-13 12:35:00,54.44,54.54,54.44,54.44,24900.0,37.868,37.9376,37.868,37.868,24900.0
2011-09-13 12:40:00,54.44,54.52,54.4,54.46,60900.0,37.868,37.9236,37.8402,37.8819,60900.0
2011-09-13 12:45:00,54.46,54.5,54.43,54.43,38500.0,37.8819,37.9097,37.861,37.861,38500.0
2011-09-13 12:50:00,54.43,54.46,54.38,54.42,48600.0,37.861,37.8819,37.8263,37.8541,48600.0
2011-09-13 12:55:00,54.42,54.52,54.39,54.48,33700.0,37.8541,37.9236,37.8332,37.8958,33700.0
2011-09-13 13:00:00,54.48,54.6,54.48,54.58,18600.0,37.8958,37.9793,37.8958,37.9654,18600.0
2011-09-13 13:05:00,54.59,54.65,54.57,54.6,22100.0,37.9723,38.0141,37.9584,37.9793,22100.0
2011-09-13 13:10:00,54.59,54.65,54.56,54.63,18000.0,37.9723,38.0141,37.9515,38.0002,18000.0
2011-09-13 13:15:00,54.64,54.65,54.58,54.59,15400.0,38.0071,38.0141,37.9654,37.9723,15400.0
2011-09-13 13:20:00,54.6,54.64,54.58,54.6,14500.0,37.9793,38.0071,37.9654,37.9793,14500.0
2011-09-13 13:25:00,54.6,54.61,54.58,54.58,20600.0,37.9793,37.9863,37.9654,37.9654,20600.0
2011-09-13 13:30:00,54.58,54.58,54.49,54.58,60300.0,37.9654,37.9654,37.9028,37.9654,60300.0
2011-09-13 13:35:00,54.58,54.6,54.53,54.59,24000.0,37.9654,37.9793,37.9306,37.9723,24000.0
2011-09-13 13:40:00,54.6,54.63,54.57,54.62,23500.0,37.9793,38.0002,37.9584,37.9932,23500.0
2011-09-13 13:45:00,54.61,54.72,54.59,54.69,31600.0,37.9863,38.0628,37.9723,38.0419,31600.0
2011-09-13 13:50:00,54.69,54.78,54.65,54.77,54600.0,38.0419,38.1045,38.0141,38.0975,54600.0
2011-09-13 13:55:00,54.78,54.79,54.63,54.68,34800.0,38.1045,38.1115,38.0002,38.0349,34800.0
2011-09-13 14:00:00,54.67,54.7,54.61,54.68,45400.0,38.028,38.0489,37.9863,38.0349,45400.0
2011-09-13 14:05:00,54.69,54.7,54.63,54.66,77600.0,38.0419,38.0489,38.0002,38.021,77600.0
2011-09-13 14:10:00,54.66,54.69,54.63,54.64,69500.0,38.021,38.0419,38.0002,38.0071,69500.0
2011-09-13 14:15:00,54.64,54.67,54.63,54.64,40400.0,38.0071,38.028,38.0002,38.0071,40400.0
2011-09-13 14:20:00,54.63,54.73,54.62,54.73,59800.0,38.0002,38.0697,37.9932,38.0697,59800.0
2011-09-13 14:25:00,54.74,54.78,54.71,54.78,35800.0,38.0767,38.1045,38.0558,38.1045,35800.0
2011-09-13 14:30:00,54.78,54.79,54.72,54.73,41600.0,38.1045,38.1115,38.0628,38.0697,41600.0
2011-09-13 14:35:00,54.73,54.75,54.72,54.73,30200.0,38.0697,38.0836,38.0628,38.0697,30200.0
2011-09-13 14:40:00,54.73,54.77,54.73,54.76,37700.0,38.0697,38.0975,38.0697,38.0906,37700.0
2011-09-13 14:45:00,54.76,54.78,54.65,54.66,61400.0,38.0906,38.1045,38.0141,38.021,61400.0
2011-09-13 14:50:00,54.65,54.7,54.65,54.67,39500.0,38.0141,38.0489,38.0141,38.028,39500.0
2011-09-13 14:55:00,54.67,54.78,54.65,54.74,141000.0,38.028,38.1045,38.0141,38.0767,141000.0
2011-09-13 15:00:00,54.74,54.85,54.73,54.84,113200.0,38.0767,38.1532,38.0697,38.1462,113200.0
2011-09-13 15:05:00,54.8,54.84,54.74,54.79,81600.0,38.1184,38.1462,38.0767,38.1115,81600.0
2011-09-13 15:10:00,54.79,54.86,54.75,54.78,36700.0,38.1115,38.1601,38.0836,38.1045,36700.0
2011-09-13 15:15:00,54.77,54.81,54.6,54.6,113400.0,38.0975,38.1254,37.9793,37.9793,113400.0
2011-09-13 15:20:00,54.58,54.69,54.57,54.67,44800.0,37.9654,38.0419,37.9584,38.028,44800.0
2011-09-13 15:25:00,54.67,54.81,54.58,54.8,67800.0,38.028,38.1254,37.9654,38.1184,67800.0
2011-09-13 15:30:00,54.81,54.92,54.77,54.91,94000.0,38.1254,38.2019,38.0975,38.1949,94000.0
2011-09-13 15:35:00,54.91,54.94,54.85,54.88,73300.0,38.1949,38.2158,38.1532,38.1741,73300.0
2011-09-13 15:40:00,54.88,55.01,54.81,54.99,102500.0,38.1741,38.2645,38.1254,38.2506,102500.0
2011-09-13 15:45:00,54.99,55.07,54.92,55.02,137900.0,38.2506,38.3062,38.2019,38.2714,137900.0
2011-09-13 15:50:00,55.03,55.05,54.88,54.92,157500.0,38.2784,38.2923,38.1741,38.2019,157500.0
2011-09-13 15:55:00,54.92,54.99,54.89,54.91,294900.0,38.2019,38.2506,38.181,38.1949,294900.0
2011-09-14 09:30:00,54.89,54.93,54.75,54.87,67700.0,38.181,38.2088,38.0836,38.1671,67700.0
2011-09-14 09:35:00,54.88,54.92,54.71,54.77,89200.0,38.1741,38.2019,38.0558,38.0975,89200.0
2011-09-14 09:40:00,54.77,54.86,54.7,54.77,67600.0,38.0975,38.1601,38.0489,38.0975,67600.0
2011-09-14 09:45:00,54.78,54.84,54.75,54.83,88700.0,38.1045,38.1462,38.0836,38.1393,88700.0
2011-09-14 09:50:00,54.84,54.94,54.8,54.86,73300.0,38.1462,38.2158,38.1184,38.1601,73300.0
2011-09-14 09:55:00,54.85,55.01,54.83,54.84,62400.0,38.1532,38.2645,38.1393,38.1462,62400.0
2011-09-14 10:00:00,54.84,54.91,54.66,54.75,60900.0,38.1462,38.1949,38.021,38.0836,60900.0
2011-09-14 10:05:00,54.75,54.76,54.68,54.68,46200.0,38.0836,38.0906,38.0349,38.0349,46200.0
2011-09-14 10:10:00,54.68,54.81,54.68,54.77,33400.0,38.0349,38.1254,38.0349,38.0975,33400.0
2011-09-14 10:15:00,54.76,54.76,54.44,54.45,135700.0,38.0906,38.0906,37.868,37.875,135700.0
2011-09-14 10:20:00,54.45,54.56,54.4,54.53,136100.0,37.875,37.9515,37.8402,37.9306,136100.0
2011-09-14 10:25:00,54.52,54.72,54.5,54.7,65900.0,37.9236,38.0628,37.9097,38.0489,65900.0
2011-09-14 10:30:00,54.68,54.85,54.62,54.84,73700.0,38.0349,38.1532,37.9932,38.1462,73700.0
2011-09-14 10:35:00,54.83,54.85,54.7,54.82,75400.0,38.1393,38.1532,38.0489,38.1323,75400.0
2011-09-14 10:40:00,54.82,54.82,54.67,54.67,62200.0,38.1323,38.1323,38.028,38.028,62200.0
2011-09-14 10:45:00,54.67,54.74,54.59,54.66,46900.0,38.028,38.0767,37.9723,38.021,46900.0
2011-09-14 10:50:00,54.66,54.79,54.66,54.78,31000.0,38.021,38.1115,38.021,38.1045,31000.0
2011-09-14 10:55:00,54.78,54.81,54.64,54.78,32800.0,38.1045,38.1254,38.0071,38.1045,32800.0
2011-09-14 11:00:00,54.76,54.82,54.69,54.79,34100.0,38.0906,38.1323,38.0419,38.1115,34100.0
2011-09-14 11:05:00,54.8,54.82,54.69,54.71,63300.0,38.1184,38.1323,38.0419,38.0558,63300.0
2011-09-14 11:10:00,54.71,54.76,54.69,54.75,45800.0,38.0558,38.0906,38.0419,38.0836,45800.0
2011-09-14 11:15:00,54.75,54.77,54.68,54.69,42000.0,38.0836,38.0975,38.0349,38.0419,42000.0
2011-09-14 11:20:00,54.67,54.68,54.63,54.66,47900.0,38.028,38.0349,38.0002,38.021,47900.0
2011-09-14 11:25:00,54.67,54.73,54.65,54.72,40400.0,38.028,38.0697,38.0141,38.0628,40400.0
2011-09-14 11:30:00,54.72,54.77,54.65,54.67,42100.0,38.0628,38.0975,38.0141,38.028,42100.0
2011-09-14 11:35:00,54.67,54.72,54.65,54.7,31400.0,38.028,38.0628,38.0141,38.0489,31400.0
2011-09-14 11:40:00,54.69,54.75,54.67,54.71,57000.0,38.0419,38.0836,38.028,38.0558,57000.0
2011-09-14 11:45:00,54.72,54.77,54.69,54.75,33500.0,38.0628,38.0975,38.0419,38.0836,33500.0
2011-09-14 11:50:00,54.76,54.79,54.67,54.75,87300.0,38.0906,38.1115,38.028,38.0836,87300.0
2011-09-14 11:55:00,54.74,54.76,54.72,54.73,146000.0,38.0767,38.0906,38.0628,38.0697,146000.0
2011-09-14 12:00:00,54.74,54.75,54.66,54.69,83500.0,38.0767,38.0836,38.021,38.0419,83500.0
2011-09-14 12:05:00,54.7,54.7,54.63,54.64,53800.0,38.0489,38.0489,38.0002,38.0071,53800.0
2011-09-14 12:10:00,54.64,54.65,54.56,54.61,60100.0,38.0071,38.0141,37.9515,37.9863,60100.0
2011-09-14 12:15:00,54.61,54.61,54.52,54.55,73100.0,37.9863,37.9863,37.9236,37.9445,73100.0
2011-09-14 12:20:00,54.56,54.62,54.56,54.57,35800.0,37.9515,37.9932,37.9515,37.9584,35800.0
2011-09-14 12:25:00,54.57,54.71,54.57,54.69,16100.0,37.9584,38.0558,37.9584,38.0419,16100.0
2011-09-14 12:30:00,54.7,54.75,54.7,54.75,40900.0,38.0489,38.0836,38.0489,38.0836,40900.0
2011-09-14 12:35:00,54.74,54.82,54.73,54.8,78500.0,38.0767,38.1323,38.0697,38.1184,78500.0
2011-09-14 12:40:00,54.8,54.85,54.79,54.8,51900.0,38.1184,38.1532,38.1115,38.1184,51900.0
2011-09-14 12:45:00,54.8,54.88,54.8,54.82,20000.0,38.1184,38.1741,38.1184,38.1323,20000.0
2011-09-14 12:50:00,54.82,54.82,54.76,54.78,40900.0,38.1323,38.1323,38.0906,38.1045,40900.0
2011-09-14 12:55:00,54.78,54.82,54.73,54.76,56500.0,38.1045,38.1323,38.0697,38.0906,56500.0
2011-09-14 13:00:00,54.77,54.82,54.76,54.81,31200.0,38.0975,38.1323,38.0906,38.1254,31200.0
2011-09-14 13:05:00,54.8,54.89,54.78,54.83,23600.0,38.1184,38.181,38.1045,38.1393,23600.0
2011-09-14 13:10:00,54.84,54.9,54.83,54.88,20300.0,38.1462,38.188,38.1393,38.1741,20300.0
2011-09-14 13:15:00,54.89,54.9,54.82,54.9,24700.0,38.181,38.188,38.1323,38.188,24700.0
2011-09-14 13:20:00,54.9,54.91,54.85,54.87,33900.0,38.188,38.1949,38.1532,38.1671,33900.0
2011-09-14 13:25:00,54.86,54.9,54.85,54.9,30900.0,38.1601,38.188,38.1532,38.188,30900.0
2011-09-14 13:30:00,54.89,54.92,54.88,54.9,25100.0,38.181,38.2019,38.1741,38.188,25100.0
2011-09-14 13:35:00,54.9,55.0,54.87,55.0,53100.0,38.188,38.2575,38.1671,38.2575,53100.0
2011-09-14 13:40:00,54.99,55.05,54.98,55.05,45700.0,38.2506,38.2923,38.2436,38.2923,45700.0
2011-09-14 13:45:00,55.04,55.13,55.03,55.12,84600.0,38.2854,38.348,38.2784,38.341,84600.0
2011-09-14 13:50:00,55.13,55.2,55.12,55.13,83600.0,38.348,38.3966,38.341,38.348,83600.0
2011-09-14 13:55:00,55.13,55.14,55.02,55.06,65100.0,38.348,38.3549,38.2714,38.2993,65100.0
2011-09-14 14:00:00,55.07,55.15,55.06,55.11,102200.0,38.3062,38.3619,38.2993,38.334,102200.0
2011-09-14 14:05:00,55.11,55.25,55.11,55.11,74300.0,38.334,38.4314,38.334,38.334,74300.0
2011-09-14 14:10:00,55.11,55.14,55.01,55.11,122100.0,38.334,38.3549,38.2645,38.334,122100.0
2011-09-14 14:15:00,55.1,55.3,55.09,55.28,51700.0,38.3271,38.4662,38.3201,38.4523,51700.0
2011-09-14 14:20:00,55.29,55.33,55.17,55.27,76800.0,38.4593,38.4871,38.3758,38.4453,76800.0
2011-09-14 14:25:00,55.28,55.34,55.27,55.33,55200.0,38.4523,38.494,38.4453,38.4871,55200.0
2011-09-14 14:30:00,55.33,55.34,55.16,55.21,74100.0,38.4871,38.494,38.3688,38.4036,74100.0
2011-09-14 14:35:00,55.19,55.24,55.17,55.21,25300.0,38.3897,38.4245,38.3758,38.4036,25300.0
2011-09-14 14:40:00,55.21,55.26,55.2,55.25,34700.0,38.4036,38.4384,38.3966,38.4314,34700.0
2011-09-14 14:45:00,55.25,55.27,55.18,55.19,25500.0,38.4314,38.4453,38.3827,38.3897,25500.0
2011-09-14 14:50:00,55.19,55.26,55.18,55.26,33000.0,38.3897,38.4384,38.3827,38.4384,33000.0
2011-09-14 14:55:00,55.27,55.34,55.26,55.34,58500.0,38.4453,38.494,38.4384,38.494,58500.0
2011-09-14 15:00:00,55.34,55.41,55.32,55.39,82700.0,38.494,38.5427,38.4801,38.5288,82700.0
2011-09-14 15:05:00,55.39,55.5,55.36,55.49,69800.0,38.5288,38.6053,38.5079,38.5984,69800.0
2011-09-14 15:10:00,55.49,55.55,55.48,55.55,57900.0,38.5984,38.6401,38.5914,38.6401,57900.0
2011-09-14 15:15:00,55.55,55.61,55.53,55.58,83500.0,38.6401,38.6818,38.6262,38.661,83500.0
2011-09-14 15:20:00,55.59,55.6,55.55,55.59,81600.0,38.6679,38.6749,38.6401,38.6679,81600.0
2011-09-14 15:25:00,55.6,55.69,55.57,55.67,105500.0,38.6749,38.7375,38.654,38.7236,105500.0
2011-09-14 15:30:00,55.67,55.77,55.64,55.74,90200.0,38.7236,38.7931,38.7027,38.7723,90200.0
2011-09-14 15:35:00,55.73,55.77,55.7,55.7,107300.0,38.7653,38.7931,38.7444,38.7444,107300.0
2011-09-14 15:40:00,55.7,55.71,55.6,55.6,100100.0,38.7444,38.7514,38.6749,38.6749,100100.0
2011-09-14 15:45:00,55.6,55.61,55.31,55.39,217800.0,38.6749,38.6818,38.4732,38.5288,217800.0
2011-09-14 15:50:00,55.4,55.47,55.33,55.36,292700.0,38.5358,38.5845,38.4871,38.5079,292700.0
2011-09-14 15:55:00,55.36,55.4,55.24,55.25,409500.0,38.5079,38.5358,38.4245,38.4314,409500.0
2011-09-15 09:30:00,55.77,55.95,55.68,55.89,73200.0,38.7931,38.9183,38.7305,38.8766,73200.0
2011-09-15 09:35:00,55.91,55.94,55.79,55.94,58400.0,38.8905,38.9114,38.807,38.9114,58400.0
2011-09-15 09:40:00,55.94,55.94,55.76,55.89,73600.0,38.9114,38.9114,38.7862,38.8766,73600.0
2011-09-15 09:45:00,55.88,55.91,55.75,55.79,85900.0,38.8697,38.8905,38.7792,38.807,85900.0
2011-09-15 09:50:00,55.8,55.95,55.8,55.85,84000.0,38.814,38.9183,38.814,38.8488,84000.0
2011-09-15 09:55:00,55.85,55.9,55.75,55.75,148700.0,38.8488,38.8836,38.7792,38.7792,148700.0
2011-09-15 10:00:00,55.76,55.91,55.74,55.76,120600.0,38.7862,38.8905,38.7723,38.7862,120600.0
2011-09-15 10:05:00,55.75,55.87,55.75,55.8,109200.0,38.7792,38.8627,38.7792,38.814,109200.0
2011-09-15 10:10:00,55.8,55.84,55.8,55.82,75100.0,38.814,38.8418,38.814,38.8279,75100.0
2011-09-15 10:15:00,55.82,55.82,55.7,55.77,74500.0,38.8279,38.8279,38.7444,38.7931,74500.0
2011-09-15 10:20:00,55.77,55.79,55.72,55.77,205900.0,38.7931,38.807,38.7584,38.7931,205900.0
2011-09-15 10:25:00,55.77,55.88,55.76,55.86,104900.0,38.7931,38.8697,38.7862,38.8557,104900.0
2011-09-15 10:30:00,55.85,55.89,55.79,55.87,96300.0,38.8488,38.8766,38.807,38.8627,96300.0
2011-09-15 10:35:00,55.88,55.88,55.74,55.76,126000.0,38.8697,38.8697,38.7723,38.7862,126000.0
2011-09-15 10:40:00,55.75,55.8,55.72,55.72,66600.0,38.7792,38.814,38.7584,38.7584,66600.0
2011-09-15 10:45:00,55.72,55.75,55.7,55.7,82500.0,38.7584,38.7792,38.7444,38.7444,82500.0
2011-09-15 10:50:00,55.7,55.74,55.68,55.68,105600.0,38.7444,38.7723,38.7305,38.7305,105600.0
2011-09-15 10:55:00,55.69,55.75,55.55,55.65,108600.0,38.7375,38.7792,38.6401,38.7097,108600.0
2011-09-15 11:00:00,55.64,55.75,55.59,55.75,78200.0,38.7027,38.7792,38.6679,38.7792,78200.0
2011-09-15 11:05:00,55.75,55.88,55.74,55.88,58000.0,38.7792,38.8697,38.7723,38.8697,58000.0
2011-09-15 11:10:00,55.88,55.92,55.77,55.77,40500.0,38.8697,38.8975,38.7931,38.7931,40500.0
2011-09-15 11:15:00,55.78,55.94,55.78,55.91,37300.0,38.8001,38.9114,38.8001,38.8905,37300.0
2011-09-15 11:20:00,55.89,55.96,55.87,55.9,58200.0,38.8766,38.9253,38.8627,38.8836,58200.0
2011-09-15 11:25:00,55.9,55.9,55.79,55.9,17700.0,38.8836,38.8836,38.807,38.8836,17700.0
2011-09-15 11:30:00,55.9,55.97,55.88,55.95,28700.0,38.8836,38.9323,38.8697,38.9183,28700.0
2011-09-15 11:35:00,55.95,56.12,55.95,56.11,70400.0,38.9183,39.0366,38.9183,39.0296,70400.0
2011-09-15 11:40:00,56.12,56.17,56.11,56.15,80300.0,39.0366,39.0714,39.0296,39.0575,80300.0
2011-09-15 11:45:00,56.15,56.2,56.09,56.11,44800.0,39.0575,39.0922,39.0157,39.0296,44800.0
2011-09-15 11:50:00,56.12,56.14,55.97,56.01,49600.0,39.0366,39.0505,38.9323,38.9601,49600.0
2011-09-15 11:55:00,56.01,56.07,55.95,56.03,16000.0,38.9601,39.0018,38.9183,38.974,16000.0
2011-09-15 12:00:00,56.03,56.03,55.93,56.02,31100.0,38.974,38.974,38.9044,38.967,31100.0
2011-09-15 12:05:00,56.01,56.05,55.94,56.04,19500.0,38.9601,38.9879,38.9114,38.9809,19500.0
2011-09-15 12:10:00,56.04,56.11,56.01,56.04,64200.0,38.9809,39.0296,38.9601,38.9809,64200.0
2011-09-15 12:15:00,56.02,56.09,56.02,56.07,14500.0,38.967,39.0157,38.967,39.0018,14500.0
2011-09-15 12:20:00,56.07,56.07,55.96,55.97,9700.0,39.0018,39.0018,38.9253,38.9323,9700.0
2011-09-15 12:25:00,55.97,56.05,55.94,56.04,43900.0,38.9323,38.9879,38.9114,38.9809,43900.0
2011-09-15 12:30:00,56.04,56.11,56.0,56.1,29100.0,38.9809,39.0296,38.9531,39.0227,29100.0
2011-09-15 12:35:00,56.1,56.18,56.07,56.14,83600.0,39.0227,39.0783,39.0018,39.0505,83600.0
2011-09-15 12:40:00,56.14,56.15,56.1,56.13,19900.0,39.0505,39.0575,39.0227,39.0435,19900.0
2011-09-15 12:45:00,56.13,56.13,56.09,56.1,13400.0,39.0435,39.0435,39.0157,39.0227,13400.0
2011-09-15 12:50:00,56.1,56.11,56.05,56.09,24000.0,39.0227,39.0296,38.9879,39.0157,24000.0
2011-09-15 12:55:00,56.09,56.16,56.09,56.14,9500.0,39.0157,39.0644,39.0157,39.0505,9500.0
2011-09-15 13:00:00,56.15,56.21,56.14,56.2,24400.0,39.0575,39.0992,39.0505,39.0922,24400.0
2011-09-15 13:05:00,56.2,56.27,56.2,56.27,19500.0,39.0922,39.1409,39.0922,39.1409,19500.0
2011-09-15 13:10:00,56.27,56.28,56.22,56.23,27400.0,39.1409,39.1479,39.1062,39.1131,27400.0
2011-09-15 13:15:00,56.23,56.28,56.19,56.2,17200.0,39.1131,39.1479,39.0853,39.0922,17200.0
2011-09-15 13:20:00,56.2,56.23,56.16,56.23,9600.0,39.0922,39.1131,39.0644,39.1131,9600.0
2011-09-15 13:25:00,56.22,56.24,56.14,56.15,19200.0,39.1062,39.1201,39.0505,39.0575,19200.0
2011-09-15 13:30:00,56.14,56.23,56.14,56.22,34200.0,39.0505,39.1131,39.0505,39.1062,34200.0
2011-09-15 13:35:00,56.22,56.24,56.16,56.18,27900.0,39.1062,39.1201,39.0644,39.0783,27900.0
2011-09-15 13:40:00,56.17,56.2,56.13,56.2,24600.0,39.0714,39.0922,39.0435,39.0922,24600.0
2011-09-15 13:45:00,56.2,56.22,56.07,56.1,127900.0,39.0922,39.1062,39.0018,39.0227,127900.0
2011-09-15 13:50:00,56.09,56.14,56.07,56.14,43300.0,39.0157,39.0505,39.0018,39.0505,43300.0
2011-09-15 13:55:00,56.13,56.13,56.07,56.12,46200.0,39.0435,39.0435,39.0018,39.0366,46200.0
2011-09-15 14:00:00,56.12,56.28,56.12,56.27,72400.0,39.0366,39.1479,39.0366,39.1409,72400.0
2011-09-15 14:05:00,56.27,56.29,56.2,56.23,29000.0,39.1409,39.1548,39.0922,39.1131,29000.0
2011-09-15 14:10:00,56.24,56.33,56.23,56.28,47000.0,39.1201,39.1827,39.1131,39.1479,47000.0
2011-09-15 14:15:00,56.28,56.3,56.22,56.25,32400.0,39.1479,39.1618,39.1062,39.127,32400.0
2011-09-15 14:20:00,56.25,56.26,56.17,56.17,11800.0,39.127,39.134,39.0714,39.0714,11800.0
2011-09-15 14:25:00,56.17,56.26,56.17,56.25,26400.0,39.0714,39.134,39.0714,39.127,26400.0
2011-09-15 14:30:00,56.24,56.27,56.22,56.24,91100.0,39.1201,39.1409,39.1062,39.1201,91100.0
2011-09-15 14:35:00,56.24,56.24,56.13,56.16,27200.0,39.1201,39.1201,39.0435,39.0644,27200.0
2011-09-15 14:40:00,56.16,56.22,56.16,56.16,29100.0,39.0644,39.1062,39.0644,39.0644,29100.0
2011-09-15 14:45:00,56.15,56.27,56.15,56.22,169900.0,39.0575,39.1409,39.0575,39.1062,169900.0
2011-09-15 14:50:00,56.22,56.29,56.19,56.28,12300.0,39.1062,39.1548,39.0853,39.1479,12300.0
2011-09-15 14:55:00,56.27,56.33,56.26,56.28,23800.0,39.1409,39.1827,39.134,39.1479,23800.0
2011-09-15 15:00:00,56.28,56.35,56.27,56.35,43900.0,39.1479,39.1966,39.1409,39.1966,43900.0
2011-09-15 15:05:00,56.36,56.45,56.35,56.44,78600.0,39.2035,39.2661,39.1966,39.2592,78600.0
2011-09-15 15:10:00,56.43,56.46,56.41,56.45,56400.0,39.2522,39.2731,39.2383,39.2661,56400.0
2011-09-15 15:15:00,56.44,56.46,56.37,56.37,148300.0,39.2592,39.2731,39.2105,39.2105,148300.0
2011-09-15 15:20:00,56.38,56.44,56.35,56.4,39300.0,39.2174,39.2592,39.1966,39.2314,39300.0
2011-09-15 15:25:00,56.4,56.4,56.25,56.28,92600.0,39.2314,39.2314,39.127,39.1479,92600.0
2011-09-15 15:30:00,56.28,56.32,56.22,56.29,128100.0,39.1479,39.1757,39.1062,39.1548,128100.0
2011-09-15 15:35:00,56.28,56.3,56.23,56.29,58200.0,39.1479,39.1618,39.1131,39.1548,58200.0
2011-09-15 15:40:00,56.29,56.36,56.25,56.35,133500.0,39.1548,39.2035,39.127,39.1966,133500.0
2011-09-15 15:45:00,56.35,56.38,56.22,56.28,248200.0,39.1966,39.2174,39.1062,39.1479,248200.0
2011-09-15 15:50:00,56.27,56.3,56.24,56.26,178200.0,39.1409,39.1618,39.1201,39.134,178200.0
2011-09-15 15:55:00,56.27,56.3,56.17,56.29,258700.0,39.1409,39.1618,39.0714,39.1548,258700.0
2011-09-16 09:30:00,56.35,56.61,55.59,56.34,2204500.0,39.1966,39.3774,38.6679,39.1896,2204500.0
2011-09-16 09:35:00,56.35,56.35,55.98,56.01,225000.0,39.1966,39.1966,38.9392,38.9601,225000.0
2011-09-16 09:40:00,56.01,56.12,55.98,56.04,92900.0,38.9601,39.0366,38.9392,38.9809,92900.0
2011-09-16 09:45:00,56.06,56.24,56.03,56.2,65100.0,38.9949,39.1201,38.974,39.0922,65100.0
2011-09-16 09:50:00,56.2,56.44,56.2,56.4,60800.0,39.0922,39.2592,39.0922,39.2314,60800.0
2011-09-16 09:55:00,56.42,56.42,56.2,56.23,71300.0,39.2453,39.2453,39.0922,39.1131,71300.0
2011-09-16 10:00:00,56.24,56.27,56.21,56.24,60500.0,39.1201,39.1409,39.0992,39.1201,60500.0
2011-09-16 10:05:00,56.24,56.31,56.21,56.3,56300.0,39.1201,39.1688,39.0992,39.1618,56300.0
2011-09-16 10:10:00,56.3,56.6,56.3,56.59,55800.0,39.1618,39.3705,39.1618,39.3635,55800.0
2011-09-16 10:15:00,56.59,56.62,56.52,56.53,24000.0,39.3635,39.3844,39.3148,39.3218,24000.0
2011-09-16 10:20:00,56.53,56.62,56.48,56.5,54900.0,39.3218,39.3844,39.287,39.3009,54900.0
2011-09-16 10:25:00,56.5,56.51,56.37,56.4,70400.0,39.3009,39.3079,39.2105,39.2314,70400.0
2011-09-16 10:30:00,56.39,56.43,56.26,56.36,80800.0,39.2244,39.2522,39.134,39.2035,80800.0
2011-09-16 10:35:00,56.36,56.39,56.2,56.21,107100.0,39.2035,39.2244,39.0922,39.0992,107100.0
2011-09-16 10:40:00,56.21,56.3,56.2,56.21,74000.0,39.0992,39.1618,39.0922,39.0992,74000.0
2011-09-16 10:45:00,56.21,56.21,56.11,56.13,57100.0,39.0992,39.0992,39.0296,39.0435,57100.0
2011-09-16 10:50:00,56.13,56.19,56.08,56.15,91800.0,39.0435,39.0853,39.0088,39.0575,91800.0
2011-09-16 10:55:00,56.16,56.22,56.04,56.17,57200.0,39.0644,39.1062,38.9809,39.0714,57200.0
2011-09-16 11:00:00,56.18,56.36,56.18,56.31,47400.0,39.0783,39.2035,39.0783,39.1688,47400.0
2011-09-16 11:05:00,56.32,56.38,56.32,56.36,42600.0,39.1757,39.2174,39.1757,39.2035,42600.0
2011-09-16 11:10:00,56.37,56.5,56.36,56.38,104700.0,39.2105,39.3009,39.2035,39.2174,104700.0
2011-09-16 11:15:00,56.38,56.43,56.32,56.36,27700.0,39.2174,39.2522,39.1757,39.2035,27700.0
2011-09-16 11:20:00,56.36,56.37,56.26,56.28,28900.0,39.2035,39.2105,39.134,39.1479,28900.0
2011-09-16 11:25:00,56.27,56.35,56.24,56.32,18500.0,39.1409,39.1966,39.1201,39.1757,18500.0
2011-09-16 11:30:00,56.32,56.36,56.22,56.35,63600.0,39.1757,39.2035,39.1062,39.1966,63600.0
2011-09-16 11:35:00,56.35,56.39,56.31,56.36,29300.0,39.1966,39.2244,39.1688,39.2035,29300.0
2011-09-16 11:40:00,56.36,56.42,56.34,56.35,64600.0,39.2035,39.2453,39.1896,39.1966,64600.0
2011-09-16 11:45:00,56.36,56.4,56.33,56.33,40600.0,39.2035,39.2314,39.1827,39.1827,40600.0
2011-09-16 11:50:00,56.33,56.47,56.33,56.4,41700.0,39.1827,39.2801,39.1827,39.2314,41700.0
2011-09-16 11:55:00,56.4,56.41,56.33,56.36,47600.0,39.2314,39.2383,39.1827,39.2035,47600.0
2011-09-16 12:00:00,56.36,56.38,56.33,56.35,54600.0,39.2035,39.2174,39.1827,39.1966,54600.0
2011-09-16 12:05:00,56.35,56.4,56.33,56.39,40900.0,39.1966,39.2314,39.1827,39.2244,40900.0
2011-09-16 12:10:00,56.39,56.4,56.32,56.33,23300.0,39.2244,39.2314,39.1757,39.1827,23300.0
2011-09-16 12:15:00,56.34,56.43,56.34,56.42,18000.0,39.1896,39.2522,39.1896,39.2453,18000.0
2011-09-16 12:20:00,56.43,56.43,56.32,56.41,109200.0,39.2522,39.2522,39.1757,39.2383,109200.0
2011-09-16 12:25:00,56.41,56.54,56.41,56.51,41000.0,39.2383,39.3287,39.2383,39.3079,41000.0
2011-09-16 12:30:00,56.5,56.58,56.48,56.52,31200.0,39.3009,39.3566,39.287,39.3148,31200.0
2011-09-16 12:35:00,56.52,56.55,56.49,56.49,50500.0,39.3148,39.3357,39.294,39.294,50500.0
2011-09-16 12:40:00,56.49,56.54,56.47,56.51,34100.0,39.294,39.3287,39.2801,39.3079,34100.0
2011-09-16 12:45:00,56.51,56.57,56.44,56.46,124900.0,39.3079,39.3496,39.2592,39.2731,124900.0
2011-09-16 12:50:00,56.45,56.52,56.44,56.49,88200.0,39.2661,39.3148,39.2592,39.294,88200.0
2011-09-16 12:55:00,56.5,56.55,56.47,56.51,16900.0,39.3009,39.3357,39.2801,39.3079,16900.0
2011-09-16 13:00:00,56.51,56.52,56.46,56.52,22100.0,39.3079,39.3148,39.2731,39.3148,22100.0
2011-09-16 13:05:00,56.52,56.58,56.48,56.49,31200.0,39.3148,39.3566,39.287,39.294,31200.0
2011-09-16 13:10:00,56.49,56.51,56.47,56.5,27200.0,39.294,39.3079,39.2801,39.3009,27200.0
2011-09-16 13:15:00,56.49,56.53,56.45,56.46,26700.0,39.294,39.3218,39.2661,39.2731,26700.0
2011-09-16 13:20:00,56.45,56.5,56.43,56.46,23200.0,39.2661,39.3009,39.2522,39.2731,23200.0
2011-09-16 13:25:00,56.45,56.46,56.4,56.44,30600.0,39.2661,39.2731,39.2314,39.2592,30600.0
2011-09-16 13:30:00,56.44,56.44,56.33,56.33,96700.0,39.2592,39.2592,39.1827,39.1827,96700.0
2011-09-16 13:35:00,56.33,56.4,56.28,56.39,76900.0,39.1827,39.2314,39.1479,39.2244,76900.0
2011-09-16 13:40:00,56.41,56.5,56.4,56.47,23500.0,39.2383,39.3009,39.2314,39.2801,23500.0
2011-09-16 13:45:00,56.46,56.49,56.42,56.42,28900.0,39.2731,39.294,39.2453,39.2453,28900.0
2011-09-16 13:50:00,56.41,56.45,56.39,56.41,55100.0,39.2383,39.2661,39.2244,39.2383,55100.0
2011-09-16 13:55:00,56.4,56.49,56.39,56.44,22900.0,39.2314,39.294,39.2244,39.2592,22900.0
2011-09-16 14:00:00,56.45,56.48,56.4,56.45,32400.0,39.2661,39.287,39.2314,39.2661,32400.0
2011-09-16 14:05:00,56.46,56.54,56.46,56.46,26500.0,39.2731,39.3287,39.2731,39.2731,26500.0
2011-09-16 14:10:00,56.46,56.53,56.43,56.43,16000.0,39.2731,39.3218,39.2522,39.2522,16000.0
2011-09-16 14:15:00,56.43,56.46,56.41,56.45,23700.0,39.2522,39.2731,39.2383,39.2661,23700.0
2011-09-16 14:20:00,56.45,56.48,56.44,56.45,17600.0,39.2661,39.287,39.2592,39.2661,17600.0
2011-09-16 14:25:00,56.45,56.47,56.44,56.45,60200.0,39.2661,39.2801,39.2592,39.2661,60200.0
2011-09-16 14:30:00,56.46,56.51,56.45,56.48,26200.0,39.2731,39.3079,39.2661,39.287,26200.0
2011-09-16 14:35:00,56.49,56.54,56.48,56.53,26200.0,39.294,39.3287,39.287,39.3218,26200.0
2011-09-16 14:40:00,56.56,56.58,56.49,56.57,45500.0,39.3427,39.3566,39.294,39.3496,45500.0
2011-09-16 14:45:00,56.57,56.6,56.57,56.57,39100.0,39.3496,39.3705,39.3496,39.3496,39100.0
2011-09-16 14:50:00,56.57,56.6,56.53,56.53,104900.0,39.3496,39.3705,39.3218,39.3218,104900.0
2011-09-16 14:55:00,56.54,56.61,56.53,56.6,85900.0,39.3287,39.3774,39.3218,39.3705,85900.0
2011-09-16 15:00:00,56.61,56.62,56.53,56.58,32500.0,39.3774,39.3844,39.3218,39.3566,32500.0
2011-09-16 15:05:00,56.59,56.59,56.51,56.52,40900.0,39.3635,39.3635,39.3079,39.3148,40900.0
2011-09-16 15:10:00,56.52,56.59,56.52,56.57,31700.0,39.3148,39.3635,39.3148,39.3496,31700.0
2011-09-16 15:15:00,56.57,56.62,56.54,56.59,26300.0,39.3496,39.3844,39.3287,39.3635,26300.0
2011-09-16 15:20:00,56.6,56.64,56.57,56.59,94900.0,39.3705,39.3983,39.3496,39.3635,94900.0
2011-09-16 15:25:00,56.59,56.63,56.56,56.58,135600.0,39.3635,39.3913,39.3427,39.3566,135600.0
2011-09-16 15:30:00,56.58,56.68,56.58,56.64,46500.0,39.3566,39.4261,39.3566,39.3983,46500.0
2011-09-16 15:35:00,56.64,56.66,56.57,56.61,79200.0,39.3983,39.4122,39.3496,39.3774,79200.0
2011-09-16 15:40:00,56.61,56.69,56.59,56.65,71000.0,39.3774,39.4331,39.3635,39.4053,71000.0
2011-09-16 15:45:00,56.66,56.75,56.64,56.72,105400.0,39.4122,39.4748,39.3983,39.4539,105400.0
2011-09-16 15:50:00,56.71,56.74,56.62,56.64,103000.0,39.447,39.4679,39.3844,39.3983,103000.0
2011-09-16 15:55:00,56.64,56.72,56.64,56.7,254800.0,39.3983,39.4539,39.3983,39.44,254800.0
2011-09-19 09:30:00,56.12,56.38,55.94,56.37,94600.0,39.0366,39.2174,38.9114,39.2105,94600.0
2011-09-19 09:35:00,56.38,56.47,56.22,56.33,107200.0,39.2174,39.2801,39.1062,39.1827,107200.0
2011-09-19 09:40:00,56.32,56.32,56.04,56.13,86100.0,39.1757,39.1757,38.9809,39.0435,86100.0
2011-09-19 09:45:00,56.12,56.13,55.91,55.98,80500.0,39.0366,39.0435,38.8905,38.9392,80500.0
2011-09-19 09:50:00,55.98,56.06,55.92,56.05,64200.0,38.9392,38.9949,38.8975,38.9879,64200.0
2011-09-19 09:55:00,56.04,56.24,55.98,56.1,67000.0,38.9809,39.1201,38.9392,39.0227,67000.0
2011-09-19 10:00:00,56.1,56.33,56.1,56.32,52500.0,39.0227,39.1827,39.0227,39.1757,52500.0
2011-09-19 10:05:00,56.29,56.45,56.29,56.4,57700.0,39.1548,39.2661,39.1548,39.2314,57700.0
2011-09-19 10:10:00,56.37,56.41,56.26,56.26,67200.0,39.2105,39.2383,39.134,39.134,67200.0
2011-09-19 10:15:00,56.27,56.27,56.14,56.22,60100.0,39.1409,39.1409,39.0505,39.1062,60100.0
2011-09-19 10:20:00,56.22,56.3,56.16,56.3,48700.0,39.1062,39.1618,39.0644,39.1618,48700.0
2011-09-19 10:25:00,56.31,56.39,56.3,56.37,147800.0,39.1688,39.2244,39.1618,39.2105,147800.0
2011-09-19 10:30:00,56.36,56.4,56.31,56.34,34100.0,39.2035,39.2314,39.1688,39.1896,34100.0
2011-09-19 10:35:00,56.34,56.38,56.29,56.29,43400.0,39.1896,39.2174,39.1548,39.1548,43400.0
2011-09-19 10:40:00,56.28,56.29,56.24,56.26,35700.0,39.1479,39.1548,39.1201,39.134,35700.0
2011-09-19 10:45:00,56.26,56.33,56.25,56.3,34700.0,39.134,39.1827,39.127,39.1618,34700.0
2011-09-19 10:50:00,56.3,56.36,56.29,56.33,53000.0,39.1618,39.2035,39.1548,39.1827,53000.0
2011-09-19 10:55:00,56.32,56.37,56.3,56.31,38100.0,39.1757,39.2105,39.1618,39.1688,38100.0
2011-09-19 11:00:00,56.3,56.45,56.3,56.44,55200.0,39.1618,39.2661,39.1618,39.2592,55200.0
2011-09-19 11:05:00,56.45,56.49,56.38,56.45,50400.0,39.2661,39.294,39.2174,39.2661,50400.0
2011-09-19 11:10:00,56.44,56.48,56.36,56.47,47400.0,39.2592,39.287,39.2035,39.2801,47400.0
2011-09-19 11:15:00,56.48,56.5,56.38,56.5,89200.0,39.287,39.3009,39.2174,39.3009,89200.0
2011-09-19 11:20:00,56.49,56.58,56.47,56.48,45800.0,39.294,39.3566,39.2801,39.287,45800.0
2011-09-19 11:25:00,56.48,56.48,56.41,56.42,68100.0,39.287,39.287,39.2383,39.2453,68100.0
2011-09-19 11:30:00,56.41,56.44,56.33,56.33,28800.0,39.2383,39.2592,39.1827,39.1827,28800.0
2011-09-19 11:35:00,56.33,56.42,56.32,56.39,43900.0,39.1827,39.2453,39.1757,39.2244,43900.0
2011-09-19 11:40:00,56.37,56.44,56.37,56.4,51400.0,39.2105,39.2592,39.2105,39.2314,51400.0
2011-09-19 11:45:00,56.4,56.52,56.4,56.4,54800.0,39.2314,39.3148,39.2314,39.2314,54800.0
2011-09-19 11:50:00,56.41,56.44,56.4,56.41,28900.0,39.2383,39.2592,39.2314,39.2383,28900.0
2011-09-19 11:55:00,56.42,56.44,56.4,56.4,55600.0,39.2453,39.2592,39.2314,39.2314,55600.0
2011-09-19 12:00:00,56.41,56.43,56.3,56.3,70000.0,39.2383,39.2522,39.1618,39.1618,70000.0
2011-09-19 12:05:00,56.3,56.33,56.22,56.26,54500.0,39.1618,39.1827,39.1062,39.134,54500.0
2011-09-19 12:10:00,56.25,56.28,56.2,56.2,27200.0,39.127,39.1479,39.0922,39.0922,27200.0
2011-09-19 12:15:00,56.21,56.26,56.16,56.2,33100.0,39.0992,39.134,39.0644,39.0922,33100.0
2011-09-19 12:20:00,56.2,56.23,56.12,56.15,43400.0,39.0922,39.1131,39.0366,39.0575,43400.0
2011-09-19 12:25:00,56.15,56.25,56.15,56.22,15100.0,39.0575,39.127,39.0575,39.1062,15100.0
2011-09-19 12:30:00,56.22,56.25,56.17,56.25,24700.0,39.1062,39.127,39.0714,39.127,24700.0
2011-09-19 12:35:00,56.25,56.27,56.24,56.27,29300.0,39.127,39.1409,39.1201,39.1409,29300.0
2011-09-19 12:40:00,56.27,56.29,56.25,56.27,17600.0,39.1409,39.1548,39.127,39.1409,17600.0
2011-09-19 12:45:00,56.26,56.28,56.19,56.19,38500.0,39.134,39.1479,39.0853,39.0853,38500.0
2011-09-19 12:50:00,56.19,56.27,56.18,56.22,19600.0,39.0853,39.1409,39.0783,39.1062,19600.0
2011-09-19 12:55:00,56.24,56.36,56.18,56.33,271200.0,39.1201,39.2035,39.0783,39.1827,271200.0
2011-09-19 13:00:00,56.33,56.35,56.31,56.34,59900.0,39.1827,39.1966,39.1688,39.1896,59900.0
2011-09-19 13:05:00,56.33,56.34,56.28,56.3,39600.0,39.1827,39.1896,39.1479,39.1618,39600.0
2011-09-19 13:10:00,56.29,56.3,56.24,56.27,45900.0,39.1548,39.1618,39.1201,39.1409,45900.0
2011-09-19 13:15:00,56.25,56.33,56.25,56.33,50100.0,39.127,39.1827,39.127,39.1827,50100.0
2011-09-19 13:20:00,56.32,56.41,56.29,56.41,23900.0,39.1757,39.2383,39.1548,39.2383,23900.0
2011-09-19 13:25:00,56.41,56.41,56.28,56.35,19500.0,39.2383,39.2383,39.1479,39.1966,19500.0
2011-09-19 13:30:00,56.35,56.4,56.34,56.36,14200.0,39.1966,39.2314,39.1896,39.2035,14200.0
2011-09-19 13:35:00,56.36,56.4,56.31,56.36,32200.0,39.2035,39.2314,39.1688,39.2035,32200.0
2011-09-19 13:40:00,56.37,56.38,56.35,56.36,17600.0,39.2105,39.2174,39.1966,39.2035,17600.0
2011-09-19 13:45:00,56.35,56.36,56.31,56.31,29200.0,39.1966,39.2035,39.1688,39.1688,29200.0
2011-09-19 13:50:00,56.32,56.34,56.26,56.27,26100.0,39.1757,39.1896,39.134,39.1409,26100.0
2011-09-19 13:55:00,56.27,56.37,56.27,56.35,28100.0,39.1409,39.2105,39.1409,39.1966,28100.0
2011-09-19 14:00:00,56.34,56.35,56.24,56.25,31900.0,39.1896,39.1966,39.1201,39.127,31900.0
2011-09-19 14:05:00,56.26,56.37,56.25,56.29,33800.0,39.134,39.2105,39.127,39.1548,33800.0
2011-09-19 14:10:00,56.28,56.37,56.27,56.3,38400.0,39.1479,39.2105,39.1409,39.1618,38400.0
2011-09-19 14:15:00,56.29,56.36,56.28,56.31,32700.0,39.1548,39.2035,39.1479,39.1688,32700.0
2011-09-19 14:20:00,56.29,56.33,56.25,56.25,38100.0,39.1548,39.1827,39.127,39.127,38100.0
2011-09-19 14:25:00,56.26,56.27,56.16,56.2,16600.0,39.134,39.1409,39.0644,39.0922,16600.0
2011-09-19 14:30:00,56.19,56.23,56.16,56.18,12800.0,39.0853,39.1131,39.0644,39.0783,12800.0
2011-09-19 14:35:00,56.18,56.26,56.15,56.26,15500.0,39.0783,39.134,39.0575,39.134,15500.0
2011-09-19 14:40:00,56.26,56.3,56.21,56.23,22300.0,39.134,39.1618,39.0992,39.1131,22300.0
2011-09-19 14:45:00,56.23,56.24,56.16,56.21,18900.0,39.1131,39.1201,39.0644,39.0992,18900.0
2011-09-19 14:50:00,56.22,56.28,56.16,56.2,37600.0,39.1062,39.1479,39.0644,39.0922,37600.0
2011-09-19 14:55:00,56.21,56.22,56.1,56.11,33600.0,39.0992,39.1062,39.0227,39.0296,33600.0
2011-09-19 15:00:00,56.11,56.2,56.1,56.15,23400.0,39.0296,39.0922,39.0227,39.0575,23400.0
2011-09-19 15:05:00,56.15,56.3,56.12,56.26,168000.0,39.0575,39.1618,39.0366,39.134,168000.0
2011-09-19 15:10:00,56.26,56.55,56.24,56.52,55500.0,39.134,39.3357,39.1201,39.3148,55500.0
2011-09-19 15:15:00,56.52,56.67,56.49,56.57,79900.0,39.3148,39.4192,39.294,39.3496,79900.0
2011-09-19 15:20:00,56.59,56.82,56.58,56.75,109400.0,39.3635,39.5235,39.3566,39.4748,109400.0
2011-09-19 15:25:00,56.75,56.8,56.68,56.8,74700.0,39.4748,39.5096,39.4261,39.5096,74700.0
2011-09-19 15:30:00,56.8,56.91,56.77,56.81,115000.0,39.5096,39.5861,39.4887,39.5166,115000.0
2011-09-19 15:35:00,56.81,56.86,56.74,56.78,54000.0,39.5166,39.5513,39.4679,39.4957,54000.0
2011-09-19 15:40:00,56.77,56.77,56.67,56.73,71000.0,39.4887,39.4887,39.4192,39.4609,71000.0
2011-09-19 15:45:00,56.74,56.75,56.58,56.63,88200.0,39.4679,39.4748,39.3566,39.3913,88200.0
2011-09-19 15:50:00,56.63,56.67,56.56,56.62,74700.0,39.3913,39.4192,39.3427,39.3844,74700.0
2011-09-19 15:55:00,56.63,56.7,56.49,56.53,197300.0,39.3913,39.44,39.294,39.3218,197300.0
2011-09-20 09:30:00,56.87,57.0,56.77,56.96,85500.0,39.5583,39.6487,39.4887,39.6209,85500.0
2011-09-20 09:35:00,56.96,56.99,56.82,56.89,66900.0,39.6209,39.6418,39.5235,39.5722,66900.0
2011-09-20 09:40:00,56.88,56.93,56.78,56.92,78700.0,39.5652,39.6,39.4957,39.5931,78700.0
2011-09-20 09:45:00,56.88,56.92,56.71,56.82,98100.0,39.5652,39.5931,39.447,39.5235,98100.0
2011-09-20 09:50:00,56.82,56.84,56.73,56.79,63800.0,39.5235,39.5374,39.4609,39.5026,63800.0
2011-09-20 09:55:00,56.8,56.9,56.76,56.88,69000.0,39.5096,39.5792,39.4818,39.5652,69000.0
2011-09-20 10:00:00,56.88,57.07,56.81,57.07,56900.0,39.5652,39.6974,39.5166,39.6974,56900.0
2011-09-20 10:05:00,57.07,57.11,56.93,56.93,35300.0,39.6974,39.7252,39.6,39.6,35300.0
2011-09-20 10:10:00,56.94,57.06,56.87,57.06,61000.0,39.607,39.6904,39.5583,39.6904,61000.0
2011-09-20 10:15:00,57.06,57.18,56.99,57.16,47200.0,39.6904,39.7739,39.6418,39.76,47200.0
2011-09-20 10:20:00,57.18,57.25,57.11,57.25,42000.0,39.7739,39.8226,39.7252,39.8226,42000.0
2011-09-20 10:25:00,57.23,57.27,57.18,57.19,38400.0,39.8087,39.8365,39.7739,39.7809,38400.0
2011-09-20 10:30:00,57.22,57.24,57.14,57.15,31600.0,39.8017,39.8157,39.7461,39.7531,31600.0
2011-09-20 10:35:00,57.17,57.29,57.17,57.22,44200.0,39.767,39.8504,39.767,39.8017,44200.0
2011-09-20 10:40:00,57.23,57.34,57.23,57.32,43800.0,39.8087,39.8852,39.8087,39.8713,43800.0
2011-09-20 10:45:00,57.32,57.37,57.26,57.34,54300.0,39.8713,39.9061,39.8296,39.8852,54300.0
2011-09-20 10:50:00,57.35,57.4,57.31,57.36,40800.0,39.8922,39.927,39.8643,39.8991,40800.0
2011-09-20 10:55:00,57.36,57.44,57.3,57.44,30200.0,39.8991,39.9548,39.8574,39.9548,30200.0
2011-09-20 11:00:00,57.43,57.49,57.39,57.47,75800.0,39.9478,39.9896,39.92,39.9756,75800.0
2011-09-20 11:05:00,57.47,57.54,57.45,57.53,58300.0,39.9756,40.0243,39.9617,40.0174,58300.0
2011-09-20 11:10:00,57.53,57.53,57.43,57.5,36800.0,40.0174,40.0174,39.9478,39.9965,36800.0
2011-09-20 11:15:00,57.5,57.52,57.4,57.44,44500.0,39.9965,40.0104,39.927,39.9548,44500.0
2011-09-20 11:20:00,57.43,57.43,57.37,57.42,34900.0,39.9478,39.9478,39.9061,39.9409,34900.0
2011-09-20 11:25:00,57.41,57.42,57.35,57.38,53600.0,39.9339,39.9409,39.8922,39.913,53600.0
2011-09-20 11:30:00,57.39,57.42,57.31,57.37,45500.0,39.92,39.9409,39.8643,39.9061,45500.0
2011-09-20 11:35:00,57.37,57.4,57.3,57.31,42400.0,39.9061,39.927,39.8574,39.8643,42400.0
2011-09-20 11:40:00,57.32,57.36,57.3,57.3,19800.0,39.8713,39.8991,39.8574,39.8574,19800.0
2011-09-20 11:45:00,57.31,57.41,57.3,57.36,31600.0,39.8643,39.9339,39.8574,39.8991,31600.0
2011-09-20 11:50:00,57.38,57.41,57.33,57.37,34200.0,39.913,39.9339,39.8783,39.9061,34200.0
2011-09-20 11:55:00,57.36,57.41,57.35,57.35,34300.0,39.8991,39.9339,39.8922,39.8922,34300.0
2011-09-20 12:00:00,57.35,57.36,57.29,57.31,54400.0,39.8922,39.8991,39.8504,39.8643,54400.0
2011-09-20 12:05:00,57.31,57.33,57.3,57.32,42100.0,39.8643,39.8783,39.8574,39.8713,42100.0
2011-09-20 12:10:00,57.32,57.36,57.28,57.34,28100.0,39.8713,39.8991,39.8435,39.8852,28100.0
2011-09-20 12:15:00,57.34,57.4,57.32,57.35,33400.0,39.8852,39.927,39.8713,39.8922,33400.0
2011-09-20 12:20:00,57.36,57.4,57.36,57.39,39400.0,39.8991,39.927,39.8991,39.92,39400.0
2011-09-20 12:25:00,57.38,57.4,57.38,57.38,16700.0,39.913,39.927,39.913,39.913,16700.0
2011-09-20 12:30:00,57.38,57.42,57.35,57.42,45100.0,39.913,39.9409,39.8922,39.9409,45100.0
2011-09-20 12:35:00,57.41,57.42,57.35,57.38,52400.0,39.9339,39.9409,39.8922,39.913,52400.0
2011-09-20 12:40:00,57.38,57.39,57.35,57.39,38500.0,39.913,39.92,39.8922,39.92,38500.0
2011-09-20 12:45:00,57.39,57.45,57.39,57.44,37500.0,39.92,39.9617,39.92,39.9548,37500.0
2011-09-20 12:50:00,57.45,57.55,57.45,57.54,24100.0,39.9617,40.0313,39.9617,40.0243,24100.0
2011-09-20 12:55:00,57.54,57.57,57.51,57.52,20100.0,40.0243,40.0452,40.0035,40.0104,20100.0
2011-09-20 13:00:00,57.52,57.55,57.5,57.54,31400.0,40.0104,40.0313,39.9965,40.0243,31400.0
2011-09-20 13:05:00,57.55,57.55,57.48,57.54,34500.0,40.0313,40.0313,39.9826,40.0243,34500.0
2011-09-20 13:10:00,57.54,57.61,57.5,57.61,25400.0,40.0243,40.073,39.9965,40.073,25400.0
2011-09-20 13:15:00,57.62,57.62,57.56,57.59,25400.0,40.08,40.08,40.0382,40.0591,25400.0
2011-09-20 13:20:00,57.58,57.63,57.54,57.62,76700.0,40.0522,40.0869,40.0243,40.08,76700.0
2011-09-20 13:25:00,57.61,57.67,57.58,57.61,57200.0,40.073,40.1148,40.0522,40.073,57200.0
2011-09-20 13:30:00,57.61,57.62,57.54,57.6,60700.0,40.073,40.08,40.0243,40.0661,60700.0
2011-09-20 13:35:00,57.61,57.66,57.6,57.6,33600.0,40.073,40.1078,40.0661,40.0661,33600.0
2011-09-20 13:40:00,57.61,57.61,57.53,57.55,64700.0,40.073,40.073,40.0174,40.0313,64700.0
2011-09-20 13:45:00,57.54,57.61,57.52,57.61,99600.0,40.0243,40.073,40.0104,40.073,99600.0
2011-09-20 13:50:00,57.6,57.67,57.57,57.62,47600.0,40.0661,40.1148,40.0452,40.08,47600.0
2011-09-20 13:55:00,57.61,57.65,57.59,57.62,70900.0,40.073,40.1008,40.0591,40.08,70900.0
2011-09-20 14:00:00,57.62,57.64,57.56,57.62,59400.0,40.08,40.0939,40.0382,40.08,59400.0
2011-09-20 14:05:00,57.63,57.74,57.63,57.74,62300.0,40.0869,40.1635,40.0869,40.1635,62300.0
2011-09-20 14:10:00,57.74,57.78,57.71,57.71,45500.0,40.1635,40.1913,40.1426,40.1426,45500.0
2011-09-20 14:15:00,57.72,57.81,57.69,57.8,80200.0,40.1495,40.2121,40.1287,40.2052,80200.0
2011-09-20 14:20:00,57.8,57.82,57.78,57.82,46000.0,40.2052,40.2191,40.1913,40.2191,46000.0
2011-09-20 14:25:00,57.82,57.83,57.79,57.83,112700.0,40.2191,40.2261,40.1982,40.2261,112700.0
2011-09-20 14:30:00,57.83,57.84,57.72,57.74,61600.0,40.2261,40.233,40.1495,40.1635,61600.0
2011-09-20 14:35:00,57.73,57.73,57.66,57.71,29600.0,40.1565,40.1565,40.1078,40.1426,29600.0
2011-09-20 14:40:00,57.71,57.73,57.58,57.65,54700.0,40.1426,40.1565,40.0522,40.1008,54700.0
2011-09-20 14:45:00,57.65,57.74,57.62,57.73,43000.0,40.1008,40.1635,40.08,40.1565,43000.0
2011-09-20 14:50:00,57.73,57.79,57.68,57.79,56400.0,40.1565,40.1982,40.1217,40.1982,56400.0
2011-09-20 14:55:00,57.79,57.8,57.73,57.73,32400.0,40.1982,40.2052,40.1565,40.1565,32400.0
2011-09-20 15:00:00,57.73,57.77,57.6,57.6,53200.0,40.1565,40.1843,40.0661,40.0661,53200.0
2011-09-20 15:05:00,57.6,57.6,57.5,57.53,78000.0,40.0661,40.0661,39.9965,40.0174,78000.0
2011-09-20 15:10:00,57.53,57.58,57.53,57.53,64700.0,40.0174,40.0522,40.0174,40.0174,64700.0
2011-09-20 15:15:00,57.53,57.57,57.44,57.47,43900.0,40.0174,40.0452,39.9548,39.9756,43900.0
2011-09-20 15:20:00,57.47,57.54,57.46,57.5,56000.0,39.9756,40.0243,39.9687,39.9965,56000.0
2011-09-20 15:25:00,57.5,57.55,57.48,57.5,74200.0,39.9965,40.0313,39.9826,39.9965,74200.0
2011-09-20 15:30:00,57.5,57.59,57.47,57.57,69600.0,39.9965,40.0591,39.9756,40.0452,69600.0
2011-09-20 15:35:00,57.58,57.64,57.52,57.63,70100.0,40.0522,40.0939,40.0104,40.0869,70100.0
2011-09-20 15:40:00,57.63,57.64,57.51,57.52,74700.0,40.0869,40.0939,40.0035,40.0104,74700.0
2011-09-20 15:45:00,57.52,57.52,57.32,57.41,176100.0,40.0104,40.0104,39.8713,39.9339,176100.0
2011-09-20 15:50:00,57.4,57.45,57.34,57.43,192500.0,39.927,39.9617,39.8852,39.9478,192500.0
2011-09-20 15:55:00,57.42,57.44,57.34,57.37,370000.0,39.9409,39.9548,39.8852,39.9061,370000.0
2011-09-21 09:30:00,57.36,57.47,57.09,57.19,126300.0,39.8991,39.9756,39.7113,39.7809,126300.0
2011-09-21 09:35:00,57.19,57.26,57.11,57.22,89300.0,39.7809,39.8296,39.7252,39.8017,89300.0
2011-09-21 09:40:00,57.2,57.33,57.16,57.22,71400.0,39.7878,39.8783,39.76,39.8017,71400.0
2011-09-21 09:45:00,57.23,57.33,57.19,57.2,59200.0,39.8087,39.8783,39.7809,39.7878,59200.0
2011-09-21 09:50:00,57.18,57.25,57.12,57.22,55100.0,39.7739,39.8226,39.7322,39.8017,55100.0
2011-09-21 09:55:00,57.22,57.26,57.12,57.15,48800.0,39.8017,39.8296,39.7322,39.7531,48800.0
2011-09-21 10:00:00,57.16,57.34,57.13,57.3,71600.0,39.76,39.8852,39.7391,39.8574,71600.0
2011-09-21 10:05:00,57.3,57.36,57.19,57.22,51900.0,39.8574,39.8991,39.7809,39.8017,51900.0
2011-09-21 10:10:00,57.22,57.31,57.19,57.21,77700.0,39.8017,39.8643,39.7809,39.7948,77700.0
2011-09-21 10:15:00,57.22,57.33,57.16,57.27,61000.0,39.8017,39.8783,39.76,39.8365,61000.0
2011-09-21 10:20:00,57.26,57.31,57.13,57.22,27400.0,39.8296,39.8643,39.7391,39.8017,27400.0
2011-09-21 10:25:00,57.21,57.25,57.1,57.1,34200.0,39.7948,39.8226,39.7183,39.7183,34200.0
2011-09-21 10:30:00,57.11,57.17,57.1,57.1,72700.0,39.7252,39.767,39.7183,39.7183,72700.0
2011-09-21 10:35:00,57.1,57.12,56.99,57.08,60300.0,39.7183,39.7322,39.6418,39.7044,60300.0
2011-09-21 10:40:00,57.09,57.13,57.05,57.11,32300.0,39.7113,39.7391,39.6835,39.7252,32300.0
2011-09-21 10:45:00,57.12,57.2,57.05,57.09,43900.0,39.7322,39.7878,39.6835,39.7113,43900.0
2011-09-21 10:50:00,57.05,57.15,57.05,57.05,34300.0,39.6835,39.7531,39.6835,39.6835,34300.0
2011-09-21 10:55:00,57.06,57.14,57.05,57.13,28000.0,39.6904,39.7461,39.6835,39.7391,28000.0
2011-09-21 11:00:00,57.13,57.29,57.05,57.24,40700.0,39.7391,39.8504,39.6835,39.8157,40700.0
2011-09-21 11:05:00,57.23,57.26,57.18,57.22,58100.0,39.8087,39.8296,39.7739,39.8017,58100.0
2011-09-21 11:10:00,57.22,57.29,57.2,57.22,35600.0,39.8017,39.8504,39.7878,39.8017,35600.0
2011-09-21 11:15:00,57.21,57.21,57.09,57.15,60500.0,39.7948,39.7948,39.7113,39.7531,60500.0
2011-09-21 11:20:00,57.14,57.15,57.05,57.07,38800.0,39.7461,39.7531,39.6835,39.6974,38800.0
2011-09-21 11:25:00,57.07,57.15,57.06,57.13,31400.0,39.6974,39.7531,39.6904,39.7391,31400.0
2011-09-21 11:30:00,57.13,57.13,57.08,57.08,27000.0,39.7391,39.7391,39.7044,39.7044,27000.0
2011-09-21 11:35:00,57.09,57.11,57.05,57.05,46200.0,39.7113,39.7252,39.6835,39.6835,46200.0
2011-09-21 11:40:00,57.05,57.11,57.05,57.06,29000.0,39.6835,39.7252,39.6835,39.6904,29000.0
2011-09-21 11:45:00,57.07,57.14,57.07,57.08,23000.0,39.6974,39.7461,39.6974,39.7044,23000.0
2011-09-21 11:50:00,57.07,57.1,57.06,57.08,21700.0,39.6974,39.7183,39.6904,39.7044,21700.0
2011-09-21 11:55:00,57.09,57.09,57.01,57.02,45000.0,39.7113,39.7113,39.6557,39.6626,45000.0
2011-09-21 12:00:00,57.02,57.05,56.99,57.05,25600.0,39.6626,39.6835,39.6418,39.6835,25600.0
2011-09-21 12:05:00,57.05,57.06,56.99,56.99,17300.0,39.6835,39.6904,39.6418,39.6418,17300.0
2011-09-21 12:10:00,56.99,57.1,56.99,57.09,22300.0,39.6418,39.7183,39.6418,39.7113,22300.0
2011-09-21 12:15:00,57.1,57.18,57.1,57.12,22500.0,39.7183,39.7739,39.7183,39.7322,22500.0
2011-09-21 12:20:00,57.12,57.12,57.03,57.03,21100.0,39.7322,39.7322,39.6696,39.6696,21100.0
2011-09-21 12:25:00,57.03,57.03,56.9,56.94,92500.0,39.6696,39.6696,39.5792,39.607,92500.0
2011-09-21 12:30:00,56.94,57.04,56.93,56.98,38900.0,39.607,39.6765,39.6,39.6348,38900.0
2011-09-21 12:35:00,56.98,57.04,56.95,57.0,48100.0,39.6348,39.6765,39.6139,39.6487,48100.0
2011-09-21 12:40:00,57.0,57.05,56.99,57.05,38800.0,39.6487,39.6835,39.6418,39.6835,38800.0
2011-09-21 12:45:00,57.04,57.07,56.91,56.91,48800.0,39.6765,39.6974,39.5861,39.5861,48800.0
2011-09-21 12:50:00,56.92,56.97,56.88,56.92,46400.0,39.5931,39.6278,39.5652,39.5931,46400.0
2011-09-21 12:55:00,56.91,56.95,56.85,56.95,30100.0,39.5861,39.6139,39.5444,39.6139,30100.0
2011-09-21 13:00:00,56.92,56.95,56.81,56.84,30700.0,39.5931,39.6139,39.5166,39.5374,30700.0
2011-09-21 13:05:00,56.83,56.88,56.82,56.87,54000.0,39.5305,39.5652,39.5235,39.5583,54000.0
2011-09-21 13:10:00,56.86,56.9,56.81,56.83,31200.0,39.5513,39.5792,39.5166,39.5305,31200.0
2011-09-21 13:15:00,56.83,56.89,56.8,56.84,46300.0,39.5305,39.5722,39.5096,39.5374,46300.0
2011-09-21 13:20:00,56.84,56.93,56.82,56.92,31000.0,39.5374,39.6,39.5235,39.5931,31000.0
2011-09-21 13:25:00,56.92,56.98,56.9,56.91,41100.0,39.5931,39.6348,39.5792,39.5861,41100.0
2011-09-21 13:30:00,56.92,56.93,56.84,56.85,20000.0,39.5931,39.6,39.5374,39.5444,20000.0
2011-09-21 13:35:00,56.86,56.91,56.83,56.88,16900.0,39.5513,39.5861,39.5305,39.5652,16900.0
2011-09-21 13:40:00,56.9,56.95,56.87,56.88,20200.0,39.5792,39.6139,39.5583,39.5652,20200.0
2011-09-21 13:45:00,56.87,56.9,56.86,56.86,13300.0,39.5583,39.5792,39.5513,39.5513,13300.0
2011-09-21 13:50:00,56.87,56.91,56.87,56.89,19300.0,39.5583,39.5861,39.5583,39.5722,19300.0
2011-09-21 13:55:00,56.9,56.93,56.88,56.93,15500.0,39.5792,39.6,39.5652,39.6,15500.0
2011-09-21 14:00:00,56.93,57.08,56.91,57.08,52900.0,39.6,39.7044,39.5861,39.7044,52900.0
2011-09-21 14:05:00,57.09,57.23,57.08,57.21,46200.0,39.7113,39.8087,39.7044,39.7948,46200.0
2011-09-21 14:10:00,57.22,57.28,57.09,57.17,44500.0,39.8017,39.8435,39.7113,39.767,44500.0
2011-09-21 14:15:00,57.17,57.19,57.08,57.14,20600.0,39.767,39.7809,39.7044,39.7461,20600.0
2011-09-21 14:20:00,57.14,57.32,56.88,56.94,59500.0,39.7461,39.8713,39.5652,39.607,59500.0
2011-09-21 14:25:00,56.98,57.04,56.8,56.99,48100.0,39.6348,39.6765,39.5096,39.6418,48100.0
2011-09-21 14:30:00,57.02,57.12,56.92,57.02,52500.0,39.6626,39.7322,39.5931,39.6626,52500.0
2011-09-21 14:35:00,56.99,56.99,56.68,56.88,119900.0,39.6418,39.6418,39.4261,39.5652,119900.0
2011-09-21 14:40:00,56.86,56.86,56.68,56.75,99100.0,39.5513,39.5513,39.4261,39.4748,99100.0
2011-09-21 14:45:00,56.73,56.86,56.7,56.84,99100.0,39.4609,39.5513,39.44,39.5374,99100.0
2011-09-21 14:50:00,56.84,56.88,56.72,56.75,111700.0,39.5374,39.5652,39.4539,39.4748,111700.0
2011-09-21 14:55:00,56.74,56.75,56.54,56.55,146300.0,39.4679,39.4748,39.3287,39.3357,146300.0
2011-09-21 15:00:00,56.55,56.85,56.5,56.85,92000.0,39.3357,39.5444,39.3009,39.5444,92000.0
2011-09-21 15:05:00,56.84,56.96,56.81,56.93,127100.0,39.5374,39.6209,39.5166,39.6,127100.0
2011-09-21 15:10:00,56.94,57.08,56.92,56.93,66300.0,39.607,39.7044,39.5931,39.6,66300.0
2011-09-21 15:15:00,56.95,57.01,56.88,56.96,50300.0,39.6139,39.6557,39.5652,39.6209,50300.0
2011-09-21 15:20:00,56.94,57.02,56.72,56.78,86900.0,39.607,39.6626,39.4539,39.4957,86900.0
2011-09-21 15:25:00,56.78,56.78,56.69,56.71,41100.0,39.4957,39.4957,39.4331,39.447,41100.0
2011-09-21 15:30:00,56.71,56.74,56.53,56.55,69300.0,39.447,39.4679,39.3218,39.3357,69300.0
2011-09-21 15:35:00,56.53,56.6,56.38,56.42,77100.0,39.3218,39.3705,39.2174,39.2453,77100.0
2011-09-21 15:40:00,56.4,56.44,56.34,56.43,99800.0,39.2314,39.2592,39.1896,39.2522,99800.0
2011-09-21 15:45:00,56.43,56.48,56.39,56.45,152300.0,39.2522,39.287,39.2244,39.2661,152300.0
2011-09-21 15:50:00,56.45,56.46,56.25,56.27,207200.0,39.2661,39.2731,39.127,39.1409,207200.0
2011-09-21 15:55:00,56.29,56.31,56.0,56.03,435300.0,39.1548,39.1688,38.9531,38.974,435300.0
2011-09-22 09:30:00,55.01,55.3,54.9,54.97,196600.0,38.2645,38.4662,38.188,38.2367,196600.0
2011-09-22 09:35:00,54.98,55.24,54.96,55.16,123900.0,38.2436,38.4245,38.2297,38.3688,123900.0
2011-09-22 09:40:00,55.17,55.2,54.99,55.12,175300.0,38.3758,38.3966,38.2506,38.341,175300.0
2011-09-22 09:45:00,55.13,55.27,55.07,55.2,146900.0,38.348,38.4453,38.3062,38.3966,146900.0
2011-09-22 09:50:00,55.2,55.3,55.19,55.24,204300.0,38.3966,38.4662,38.3897,38.4245,204300.0
2011-09-22 09:55:00,55.24,55.25,55.12,55.16,123700.0,38.4245,38.4314,38.341,38.3688,123700.0
2011-09-22 10:00:00,55.17,55.3,55.14,55.27,132900.0,38.3758,38.4662,38.3549,38.4453,132900.0
2011-09-22 10:05:00,55.27,55.28,55.12,55.13,135300.0,38.4453,38.4523,38.341,38.348,135300.0
2011-09-22 10:10:00,55.14,55.27,55.12,55.24,122700.0,38.3549,38.4453,38.341,38.4245,122700.0
2011-09-22 10:15:00,55.23,55.32,55.17,55.26,88700.0,38.4175,38.4801,38.3758,38.4384,88700.0
2011-09-22 10:20:00,55.26,55.34,55.2,55.21,62900.0,38.4384,38.494,38.3966,38.4036,62900.0
2011-09-22 10:25:00,55.22,55.27,55.18,55.23,82600.0,38.4106,38.4453,38.3827,38.4175,82600.0
2011-09-22 10:30:00,55.23,55.33,55.09,55.21,140000.0,38.4175,38.4871,38.3201,38.4036,140000.0
2011-09-22 10:35:00,55.22,55.27,55.15,55.16,249700.0,38.4106,38.4453,38.3619,38.3688,249700.0
2011-09-22 10:40:00,55.16,55.39,55.15,55.39,99500.0,38.3688,38.5288,38.3619,38.5288,99500.0
2011-09-22 10:45:00,55.38,55.45,55.15,55.17,128900.0,38.5219,38.5705,38.3619,38.3758,128900.0
2011-09-22 10:50:00,55.17,55.26,55.01,55.03,202500.0,38.3758,38.4384,38.2645,38.2784,202500.0
2011-09-22 10:55:00,55.02,55.06,54.81,54.84,191200.0,38.2714,38.2993,38.1254,38.1462,191200.0
2011-09-22 11:00:00,54.84,54.98,54.79,54.93,214900.0,38.1462,38.2436,38.1115,38.2088,214900.0
2011-09-22 11:05:00,54.93,55.06,54.92,54.99,89300.0,38.2088,38.2993,38.2019,38.2506,89300.0
2011-09-22 11:10:00,55.0,55.07,54.95,54.96,52800.0,38.2575,38.3062,38.2228,38.2297,52800.0
2011-09-22 11:15:00,54.95,55.06,54.89,55.0,35900.0,38.2228,38.2993,38.181,38.2575,35900.0
2011-09-22 11:20:00,55.0,55.07,54.98,55.0,29000.0,38.2575,38.3062,38.2436,38.2575,29000.0
2011-09-22 11:25:00,55.0,55.03,54.89,54.91,35500.0,38.2575,38.2784,38.181,38.1949,35500.0
2011-09-22 11:30:00,54.91,55.03,54.9,55.0,71300.0,38.1949,38.2784,38.188,38.2575,71300.0
2011-09-22 11:35:00,54.99,55.1,54.99,54.99,38100.0,38.2506,38.3271,38.2506,38.2506,38100.0
2011-09-22 11:40:00,54.99,55.09,54.98,55.06,65700.0,38.2506,38.3201,38.2436,38.2993,65700.0
2011-09-22 11:45:00,55.07,55.09,54.99,54.99,61700.0,38.3062,38.3201,38.2506,38.2506,61700.0
2011-09-22 11:50:00,55.0,55.03,54.93,54.97,62900.0,38.2575,38.2784,38.2088,38.2367,62900.0
2011-09-22 11:55:00,54.97,55.04,54.95,54.99,53200.0,38.2367,38.2854,38.2228,38.2506,53200.0
2011-09-22 12:00:00,54.99,55.05,54.95,54.96,81400.0,38.2506,38.2923,38.2228,38.2297,81400.0
2011-09-22 12:05:00,54.95,55.02,54.9,54.96,186400.0,38.2228,38.2714,38.188,38.2297,186400.0
2011-09-22 12:10:00,54.96,55.01,54.89,54.89,51400.0,38.2297,38.2645,38.181,38.181,51400.0
2011-09-22 12:15:00,54.89,55.0,54.87,54.98,54400.0,38.181,38.2575,38.1671,38.2436,54400.0
2011-09-22 12:20:00,54.97,55.05,54.88,55.03,42200.0,38.2367,38.2923,38.1741,38.2784,42200.0
2011-09-22 12:25:00,55.03,55.12,54.98,54.99,49600.0,38.2784,38.341,38.2436,38.2506,49600.0
2011-09-22 12:30:00,54.99,55.08,54.93,54.95,29400.0,38.2506,38.3132,38.2088,38.2228,29400.0
2011-09-22 12:35:00,54.94,55.06,54.9,55.06,36400.0,38.2158,38.2993,38.188,38.2993,36400.0
2011-09-22 12:40:00,55.06,55.11,55.03,55.08,35000.0,38.2993,38.334,38.2784,38.3132,35000.0
2011-09-22 12:45:00,55.07,55.15,55.03,55.14,28000.0,38.3062,38.3619,38.2784,38.3549,28000.0
2011-09-22 12:50:00,55.15,55.18,55.1,55.15,19200.0,38.3619,38.3827,38.3271,38.3619,19200.0
2011-09-22 12:55:00,55.16,55.19,55.1,55.12,29700.0,38.3688,38.3897,38.3271,38.341,29700.0
2011-09-22 13:00:00,55.13,55.16,55.02,55.02,50300.0,38.348,38.3688,38.2714,38.2714,50300.0
2011-09-22 13:05:00,55.03,55.06,54.87,54.89,57100.0,38.2784,38.2993,38.1671,38.181,57100.0
2011-09-22 13:10:00,54.91,55.03,54.9,54.96,112500.0,38.1949,38.2784,38.188,38.2297,112500.0
2011-09-22 13:15:00,54.96,54.96,54.88,54.94,41900.0,38.2297,38.2297,38.1741,38.2158,41900.0
2011-09-22 13:20:00,54.94,54.94,54.76,54.76,151900.0,38.2158,38.2158,38.0906,38.0906,151900.0
2011-09-22 13:25:00,54.77,54.81,54.7,54.73,123500.0,38.0975,38.1254,38.0489,38.0697,123500.0
2011-09-22 13:30:00,54.73,54.75,54.66,54.72,141500.0,38.0697,38.0836,38.021,38.0628,141500.0
2011-09-22 13:35:00,54.72,54.73,54.64,54.7,102400.0,38.0628,38.0697,38.0071,38.0489,102400.0
2011-09-22 13:40:00,54.7,54.82,54.69,54.72,57200.0,38.0489,38.1323,38.0419,38.0628,57200.0
2011-09-22 13:45:00,54.73,54.75,54.63,54.7,55200.0,38.0697,38.0836,38.0002,38.0489,55200.0
2011-09-22 13:50:00,54.72,54.74,54.65,54.68,40100.0,38.0628,38.0767,38.0141,38.0349,40100.0
2011-09-22 13:55:00,54.69,54.7,54.39,54.41,73400.0,38.0419,38.0489,37.8332,37.8471,73400.0
2011-09-22 14:00:00,54.4,54.46,54.28,54.33,92600.0,37.8402,37.8819,37.7567,37.7915,92600.0
2011-09-22 14:05:00,54.33,54.46,54.28,54.44,77100.0,37.7915,37.8819,37.7567,37.868,77100.0
2011-09-22 14:10:00,54.44,54.52,54.42,54.46,103900.0,37.868,37.9236,37.8541,37.8819,103900.0
2011-09-22 14:15:00,54.46,54.46,54.29,54.41,134700.0,37.8819,37.8819,37.7637,37.8471,134700.0
2011-09-22 14:20:00,54.41,55.0,54.41,54.88,176800.0,37.8471,38.2575,37.8471,38.1741,176800.0
2011-09-22 14:25:00,54.88,55.01,54.73,54.85,155900.0,38.1741,38.2645,38.0697,38.1532,155900.0
2011-09-22 14:30:00,54.85,54.9,54.64,54.71,102300.0,38.1532,38.188,38.0071,38.0558,102300.0
2011-09-22 14:35:00,54.68,54.8,54.64,54.67,78300.0,38.0349,38.1184,38.0071,38.028,78300.0
2011-09-22 14:40:00,54.67,54.95,54.65,54.91,103700.0,38.028,38.2228,38.0141,38.1949,103700.0
2011-09-22 14:45:00,54.91,54.96,54.84,54.86,83800.0,38.1949,38.2297,38.1462,38.1601,83800.0
2011-09-22 14:50:00,54.86,54.92,54.84,54.9,94900.0,38.1601,38.2019,38.1462,38.188,94900.0
2011-09-22 14:55:00,54.93,54.94,54.79,54.8,86200.0,38.2088,38.2158,38.1115,38.1184,86200.0
2011-09-22 15:00:00,54.8,54.85,54.69,54.72,97700.0,38.1184,38.1532,38.0419,38.0628,97700.0
2011-09-22 15:05:00,54.71,54.77,54.63,54.75,56800.0,38.0558,38.0975,38.0002,38.0836,56800.0
2011-09-22 15:10:00,54.74,54.79,54.68,54.69,44000.0,38.0767,38.1115,38.0349,38.0419,44000.0
2011-09-22 15:15:00,54.7,54.79,54.66,54.71,64800.0,38.0489,38.1115,38.021,38.0558,64800.0
2011-09-22 15:20:00,54.71,54.71,54.46,54.51,121400.0,38.0558,38.0558,37.8819,37.9167,121400.0
2011-09-22 15:25:00,54.5,54.77,54.48,54.76,154700.0,37.9097,38.0975,37.8958,38.0906,154700.0
2011-09-22 15:30:00,54.77,55.03,54.75,54.89,95900.0,38.0975,38.2784,38.0836,38.181,95900.0
2011-09-22 15:35:00,54.89,55.06,54.8,55.04,208500.0,38.181,38.2993,38.1184,38.2854,208500.0
2011-09-22 15:40:00,55.03,55.06,54.84,54.86,189100.0,38.2784,38.2993,38.1462,38.1601,189100.0
2011-09-22 15:45:00,54.86,55.2,54.78,55.08,296300.0,38.1601,38.3966,38.1045,38.3132,296300.0
2011-09-22 15:50:00,55.07,55.07,54.9,54.94,165700.0,38.3062,38.3062,38.188,38.2158,165700.0
2011-09-22 15:55:00,54.94,55.17,54.94,55.04,448700.0,38.2158,38.3758,38.2158,38.2854,448700.0
2011-09-23 09:30:00,54.62,54.68,53.86,54.42,176000.0,37.9932,38.0349,37.4646,37.8541,176000.0
2011-09-23 09:35:00,54.46,54.62,54.35,54.57,135700.0,37.8819,37.9932,37.8054,37.9584,135700.0
2011-09-23 09:40:00,54.59,54.75,54.49,54.68,108100.0,37.9723,38.0836,37.9028,38.0349,108100.0
2011-09-23 09:45:00,54.7,54.87,54.55,54.65,92400.0,38.0489,38.1671,37.9445,38.0141,92400.0
2011-09-23 09:50:00,54.66,55.0,54.59,54.93,169800.0,38.021,38.2575,37.9723,38.2088,169800.0
2011-09-23 09:55:00,54.94,54.94,54.74,54.74,89400.0,38.2158,38.2158,38.0767,38.0767,89400.0
2011-09-23 10:00:00,54.72,54.78,54.62,54.63,92200.0,38.0628,38.1045,37.9932,38.0002,92200.0
2011-09-23 10:05:00,54.62,54.76,54.61,54.75,76600.0,37.9932,38.0906,37.9863,38.0836,76600.0
2011-09-23 10:10:00,54.74,54.83,54.68,54.71,46800.0,38.0767,38.1393,38.0349,38.0558,46800.0
2011-09-23 10:15:00,54.71,54.82,54.71,54.78,57900.0,38.0558,38.1323,38.0558,38.1045,57900.0
2011-09-23 10:20:00,54.78,54.89,54.75,54.88,40300.0,38.1045,38.181,38.0836,38.1741,40300.0
2011-09-23 10:25:00,54.88,55.0,54.88,54.97,54100.0,38.1741,38.2575,38.1741,38.2367,54100.0
2011-09-23 10:30:00,54.97,55.02,54.92,54.96,111500.0,38.2367,38.2714,38.2019,38.2297,111500.0
2011-09-23 10:35:00,54.96,55.03,54.91,55.01,39900.0,38.2297,38.2784,38.1949,38.2645,39900.0
2011-09-23 10:40:00,55.01,55.01,54.88,54.98,48000.0,38.2645,38.2645,38.1741,38.2436,48000.0
2011-09-23 10:45:00,54.98,55.19,54.98,55.18,44700.0,38.2436,38.3897,38.2436,38.3827,44700.0
2011-09-23 10:50:00,55.2,55.23,55.13,55.16,19000.0,38.3966,38.4175,38.348,38.3688,19000.0
2011-09-23 10:55:00,55.19,55.24,55.01,55.04,28400.0,38.3897,38.4245,38.2645,38.2854,28400.0
2011-09-23 11:00:00,55.03,55.03,54.86,54.92,41600.0,38.2784,38.2784,38.1601,38.2019,41600.0
2011-09-23 11:05:00,54.93,55.06,54.92,55.05,29000.0,38.2088,38.2993,38.2019,38.2923,29000.0
2011-09-23 11:10:00,55.05,55.13,54.95,54.95,56700.0,38.2923,38.348,38.2228,38.2228,56700.0
2011-09-23 11:15:00,54.95,55.04,54.89,55.03,37700.0,38.2228,38.2854,38.181,38.2784,37700.0
2011-09-23 11:20:00,55.03,55.23,55.03,55.15,56400.0,38.2784,38.4175,38.2784,38.3619,56400.0
2011-09-23 11:25:00,55.19,55.19,55.05,55.11,42100.0,38.3897,38.3897,38.2923,38.334,42100.0
2011-09-23 11:30:00,55.13,55.15,55.07,55.13,23100.0,38.348,38.3619,38.3062,38.348,23100.0
2011-09-23 11:35:00,55.12,55.13,54.99,55.03,25600.0,38.341,38.348,38.2506,38.2784,25600.0
2011-09-23 11:40:00,55.03,55.1,55.02,55.03,18800.0,38.2784,38.3271,38.2714,38.2784,18800.0
2011-09-23 11:45:00,55.03,55.11,55.03,55.05,34100.0,38.2784,38.334,38.2784,38.2923,34100.0
2011-09-23 11:50:00,55.05,55.11,55.04,55.08,23100.0,38.2923,38.334,38.2854,38.3132,23100.0
2011-09-23 11:55:00,55.09,55.14,55.06,55.14,61800.0,38.3201,38.3549,38.2993,38.3549,61800.0
2011-09-23 12:00:00,55.15,55.18,55.08,55.1,53500.0,38.3619,38.3827,38.3132,38.3271,53500.0
2011-09-23 12:05:00,55.11,55.13,55.05,55.11,52600.0,38.334,38.348,38.2923,38.334,52600.0
2011-09-23 12:10:00,55.11,55.11,55.07,55.09,14300.0,38.334,38.334,38.3062,38.3201,14300.0
2011-09-23 12:15:00,55.1,55.18,55.08,55.09,87500.0,38.3271,38.3827,38.3132,38.3201,87500.0
2011-09-23 12:20:00,55.08,55.09,55.02,55.03,26500.0,38.3132,38.3201,38.2714,38.2784,26500.0
2011-09-23 12:25:00,55.03,55.07,54.94,55.0,45000.0,38.2784,38.3062,38.2158,38.2575,45000.0
2011-09-23 12:30:00,55.0,55.04,54.98,55.0,37700.0,38.2575,38.2854,38.2436,38.2575,37700.0
2011-09-23 12:35:00,55.0,55.0,54.91,54.92,49400.0,38.2575,38.2575,38.1949,38.2019,49400.0
2011-09-23 12:40:00,54.92,54.93,54.83,54.9,54800.0,38.2019,38.2088,38.1393,38.188,54800.0
2011-09-23 12:45:00,54.9,55.13,54.9,54.94,77400.0,38.188,38.348,38.188,38.2158,77400.0
2011-09-23 12:50:00,54.95,55.14,54.95,55.05,44700.0,38.2228,38.3549,38.2228,38.2923,44700.0
2011-09-23 12:55:00,55.05,55.07,54.96,54.97,40800.0,38.2923,38.3062,38.2297,38.2367,40800.0
2011-09-23 13:00:00,54.98,55.02,54.94,54.97,34700.0,38.2436,38.2714,38.2158,38.2367,34700.0
2011-09-23 13:05:00,54.97,54.98,54.89,54.92,41300.0,38.2367,38.2436,38.181,38.2019,41300.0
2011-09-23 13:10:00,54.92,55.01,54.91,54.94,48000.0,38.2019,38.2645,38.1949,38.2158,48000.0
2011-09-23 13:15:00,54.95,54.96,54.91,54.93,29100.0,38.2228,38.2297,38.1949,38.2088,29100.0
2011-09-23 13:20:00,54.93,54.97,54.89,54.91,26600.0,38.2088,38.2367,38.181,38.1949,26600.0
2011-09-23 13:25:00,54.91,54.97,54.9,54.9,29000.0,38.1949,38.2367,38.188,38.188,29000.0
2011-09-23 13:30:00,54.9,55.11,54.89,54.98,74000.0,38.188,38.334,38.181,38.2436,74000.0
2011-09-23 13:35:00,54.99,55.0,54.95,54.95,43800.0,38.2506,38.2575,38.2228,38.2228,43800.0
2011-09-23 13:40:00,54.95,55.12,54.93,55.09,57700.0,38.2228,38.341,38.2088,38.3201,57700.0
2011-09-23 13:45:00,55.08,55.19,55.06,55.19,35200.0,38.3132,38.3897,38.2993,38.3897,35200.0
2011-09-23 13:50:00,55.19,55.22,55.12,55.17,50600.0,38.3897,38.4106,38.341,38.3758,50600.0
2011-09-23 13:55:00,55.17,55.19,55.13,55.15,68800.0,38.3758,38.3897,38.348,38.3619,68800.0
2011-09-23 14:00:00,55.15,55.2,55.13,55.13,38300.0,38.3619,38.3966,38.348,38.348,38300.0
2011-09-23 14:05:00,55.14,55.14,55.04,55.06,30100.0,38.3549,38.3549,38.2854,38.2993,30100.0
2011-09-23 14:10:00,55.06,55.08,55.0,55.0,29000.0,38.2993,38.3132,38.2575,38.2575,29000.0
2011-09-23 14:15:00,55.01,55.05,55.0,55.0,24500.0,38.2645,38.2923,38.2575,38.2575,24500.0
2011-09-23 14:20:00,55.0,55.03,54.93,54.95,61700.0,38.2575,38.2784,38.2088,38.2228,61700.0
2011-09-23 14:25:00,54.94,54.95,54.89,54.93,25400.0,38.2158,38.2228,38.181,38.2088,25400.0
2011-09-23 14:30:00,54.93,55.01,54.92,54.95,56200.0,38.2088,38.2645,38.2019,38.2228,56200.0
2011-09-23 14:35:00,54.95,54.98,54.93,54.96,96100.0,38.2228,38.2436,38.2088,38.2297,96100.0
2011-09-23 14:40:00,54.95,55.05,54.95,55.03,30500.0,38.2228,38.2923,38.2228,38.2784,30500.0
2011-09-23 14:45:00,55.04,55.06,54.89,54.94,56900.0,38.2854,38.2993,38.181,38.2158,56900.0
2011-09-23 14:50:00,54.94,54.97,54.92,54.96,61800.0,38.2158,38.2367,38.2019,38.2297,61800.0
2011-09-23 14:55:00,54.96,55.0,54.91,54.93,63600.0,38.2297,38.2575,38.1949,38.2088,63600.0
2011-09-23 15:00:00,54.94,55.02,54.93,54.95,66500.0,38.2158,38.2714,38.2088,38.2228,66500.0
2011-09-23 15:05:00,54.96,54.99,54.92,54.96,91800.0,38.2297,38.2506,38.2019,38.2297,91800.0
2011-09-23 15:10:00,54.96,55.09,54.92,55.05,101400.0,38.2297,38.3201,38.2019,38.2923,101400.0
2011-09-23 15:15:00,55.05,55.1,54.97,54.97,62500.0,38.2923,38.3271,38.2367,38.2367,62500.0
2011-09-23 15:20:00,54.97,55.01,54.97,55.0,111200.0,38.2367,38.2645,38.2367,38.2575,111200.0
2011-09-23 15:25:00,54.99,55.14,54.99,55.09,89800.0,38.2506,38.3549,38.2506,38.3201,89800.0
2011-09-23 15:30:00,55.1,55.15,55.06,55.07,172600.0,38.3271,38.3619,38.2993,38.3062,172600.0
2011-09-23 15:35:00,55.08,55.17,55.07,55.11,73000.0,38.3132,38.3758,38.3062,38.334,73000.0
2011-09-23 15:40:00,55.11,55.16,55.02,55.06,82400.0,38.334,38.3688,38.2714,38.2993,82400.0
2011-09-23 15:45:00,55.05,55.08,54.98,55.02,98000.0,38.2923,38.3132,38.2436,38.2714,98000.0
2011-09-23 15:50:00,55.02,55.05,54.97,54.99,123700.0,38.2714,38.2923,38.2367,38.2506,123700.0
2011-09-23 15:55:00,55.0,55.15,55.0,55.1,322900.0,38.2575,38.3619,38.2575,38.3271,322900.0
2011-09-26 09:30:00,55.24,55.5,54.89,55.18,126800.0,38.4245,38.6053,38.181,38.3827,126800.0
2011-09-26 09:35:00,55.17,55.4,55.12,55.22,73700.0,38.3758,38.5358,38.341,38.4106,73700.0
2011-09-26 09:40:00,55.17,55.35,55.17,55.23,63400.0,38.3758,38.501,38.3758,38.4175,63400.0
2011-09-26 09:45:00,55.24,55.29,55.17,55.29,45200.0,38.4245,38.4593,38.3758,38.4593,45200.0
2011-09-26 09:50:00,55.27,55.27,55.18,55.2,64500.0,38.4453,38.4453,38.3827,38.3966,64500.0
2011-09-26 09:55:00,55.2,55.21,55.16,55.17,68300.0,38.3966,38.4036,38.3688,38.3758,68300.0
2011-09-26 10:00:00,55.17,55.2,55.06,55.09,58400.0,38.3758,38.3966,38.2993,38.3201,58400.0
2011-09-26 10:05:00,55.1,55.1,54.76,54.77,68700.0,38.3271,38.3271,38.0906,38.0975,68700.0
2011-09-26 10:10:00,54.78,54.88,54.66,54.86,135000.0,38.1045,38.1741,38.021,38.1601,135000.0
2011-09-26 10:15:00,54.85,54.85,54.8,54.8,160700.0,38.1532,38.1532,38.1184,38.1184,160700.0
2011-09-26 10:20:00,54.81,54.91,54.8,54.88,72800.0,38.1254,38.1949,38.1184,38.1741,72800.0
2011-09-26 10:25:00,54.89,55.04,54.89,55.02,39500.0,38.181,38.2854,38.181,38.2714,39500.0
2011-09-26 10:30:00,55.02,55.02,54.9,54.9,62200.0,38.2714,38.2714,38.188,38.188,62200.0
2011-09-26 10:35:00,54.9,54.94,54.89,54.94,59000.0,38.188,38.2158,38.181,38.2158,59000.0
2011-09-26 10:40:00,54.93,55.07,54.9,55.07,64600.0,38.2088,38.3062,38.188,38.3062,64600.0
2011-09-26 10:45:00,55.07,55.1,54.96,54.96,38200.0,38.3062,38.3271,38.2297,38.2297,38200.0
2011-09-26 10:50:00,54.97,55.22,54.96,55.19,87100.0,38.2367,38.4106,38.2297,38.3897,87100.0
2011-09-26 10:55:00,55.13,55.18,55.03,55.09,27800.0,38.348,38.3827,38.2784,38.3201,27800.0
2011-09-26 11:00:00,55.09,55.18,55.02,55.05,37200.0,38.3201,38.3827,38.2714,38.2923,37200.0
2011-09-26 11:05:00,55.07,55.23,55.05,55.18,28100.0,38.3062,38.4175,38.2923,38.3827,28100.0
2011-09-26 11:10:00,55.17,55.2,55.09,55.13,69000.0,38.3758,38.3966,38.3201,38.348,69000.0
2011-09-26 11:15:00,55.12,55.15,55.06,55.08,58400.0,38.341,38.3619,38.2993,38.3132,58400.0
2011-09-26 11:20:00,55.07,55.11,55.01,55.08,59900.0,38.3062,38.334,38.2645,38.3132,59900.0
2011-09-26 11:25:00,55.07,55.13,55.02,55.09,45300.0,38.3062,38.348,38.2714,38.3201,45300.0
2011-09-26 11:30:00,55.09,55.1,54.97,55.09,48500.0,38.3201,38.3271,38.2367,38.3201,48500.0
2011-09-26 11:35:00,55.08,55.11,55.04,55.09,100500.0,38.3132,38.334,38.2854,38.3201,100500.0
2011-09-26 11:40:00,55.09,55.38,55.08,55.38,53400.0,38.3201,38.5219,38.3132,38.5219,53400.0
2011-09-26 11:45:00,55.38,55.39,55.3,55.31,31100.0,38.5219,38.5288,38.4662,38.4732,31100.0
2011-09-26 11:50:00,55.32,55.33,55.23,55.32,19400.0,38.4801,38.4871,38.4175,38.4801,19400.0
2011-09-26 11:55:00,55.32,55.36,55.27,55.32,37500.0,38.4801,38.5079,38.4453,38.4801,37500.0
2011-09-26 12:00:00,55.33,55.35,55.19,55.23,20900.0,38.4871,38.501,38.3897,38.4175,20900.0
2011-09-26 12:05:00,55.22,55.26,55.17,55.18,19300.0,38.4106,38.4384,38.3758,38.3827,19300.0
2011-09-26 12:10:00,55.18,55.2,55.13,55.16,17600.0,38.3827,38.3966,38.348,38.3688,17600.0
2011-09-26 12:15:00,55.15,55.2,55.09,55.19,27900.0,38.3619,38.3966,38.3201,38.3897,27900.0
2011-09-26 12:20:00,55.18,55.25,55.12,55.12,23100.0,38.3827,38.4314,38.341,38.341,23100.0
2011-09-26 12:25:00,55.1,55.17,55.06,55.1,99700.0,38.3271,38.3758,38.2993,38.3271,99700.0
2011-09-26 12:30:00,55.08,55.17,55.08,55.13,83000.0,38.3132,38.3758,38.3132,38.348,83000.0
2011-09-26 12:35:00,55.14,55.14,55.07,55.1,18400.0,38.3549,38.3549,38.3062,38.3271,18400.0
2011-09-26 12:40:00,55.1,55.13,54.98,54.99,50200.0,38.3271,38.348,38.2436,38.2506,50200.0
2011-09-26 12:45:00,54.99,55.02,54.97,54.98,46900.0,38.2506,38.2714,38.2367,38.2436,46900.0
2011-09-26 12:50:00,54.98,55.04,54.97,55.0,59000.0,38.2436,38.2854,38.2367,38.2575,59000.0
2011-09-26 12:55:00,54.99,55.04,54.97,55.02,53900.0,38.2506,38.2854,38.2367,38.2714,53900.0
2011-09-26 13:00:00,55.03,55.03,54.91,54.96,118000.0,38.2784,38.2784,38.1949,38.2297,118000.0
2011-09-26 13:05:00,54.96,55.0,54.89,54.94,29800.0,38.2297,38.2575,38.181,38.2158,29800.0
2011-09-26 13:10:00,54.93,54.97,54.86,54.91,73300.0,38.2088,38.2367,38.1601,38.1949,73300.0
2011-09-26 13:15:00,54.89,54.94,54.88,54.94,55200.0,38.181,38.2158,38.1741,38.2158,55200.0
2011-09-26 13:20:00,54.94,54.98,54.91,54.93,97000.0,38.2158,38.2436,38.1949,38.2088,97000.0
2011-09-26 13:25:00,54.95,54.98,54.83,54.84,84300.0,38.2228,38.2436,38.1393,38.1462,84300.0
2011-09-26 13:30:00,54.84,54.91,54.76,54.9,94000.0,38.1462,38.1949,38.0906,38.188,94000.0
2011-09-26 13:35:00,54.9,54.91,54.83,54.9,65800.0,38.188,38.1949,38.1393,38.188,65800.0
2011-09-26 13:40:00,54.91,54.93,54.86,54.88,30700.0,38.1949,38.2088,38.1601,38.1741,30700.0
2011-09-26 13:45:00,54.89,54.98,54.88,54.88,35700.0,38.181,38.2436,38.1741,38.1741,35700.0
2011-09-26 13:50:00,54.89,54.98,54.87,54.95,38100.0,38.181,38.2436,38.1671,38.2228,38100.0
2011-09-26 13:55:00,54.96,54.99,54.9,54.96,36000.0,38.2297,38.2506,38.188,38.2297,36000.0
2011-09-26 14:00:00,54.97,55.16,54.93,55.1,78300.0,38.2367,38.3688,38.2088,38.3271,78300.0
2011-09-26 14:05:00,55.09,55.09,54.93,55.01,56200.0,38.3201,38.3201,38.2088,38.2645,56200.0
2011-09-26 14:10:00,54.99,55.0,54.87,54.88,44200.0,38.2506,38.2575,38.1671,38.1741,44200.0
2011-09-26 14:15:00,54.88,54.95,54.88,54.89,33900.0,38.1741,38.2228,38.1741,38.181,33900.0
2011-09-26 14:20:00,54.89,54.95,54.85,54.92,39500.0,38.181,38.2228,38.1532,38.2019,39500.0
2011-09-26 14:25:00,54.92,55.02,54.91,54.94,63400.0,38.2019,38.2714,38.1949,38.2158,63400.0
2011-09-26 14:30:00,54.95,55.12,54.92,55.12,57800.0,38.2228,38.341,38.2019,38.341,57800.0
2011-09-26 14:35:00,55.13,55.19,54.99,55.0,45300.0,38.348,38.3897,38.2506,38.2575,45300.0
2011-09-26 14:40:00,55.0,55.08,54.97,54.98,52000.0,38.2575,38.3132,38.2367,38.2436,52000.0
2011-09-26 14:45:00,54.98,55.06,54.97,55.03,56500.0,38.2436,38.2993,38.2367,38.2784,56500.0
2011-09-26 14:50:00,55.03,55.12,55.02,55.08,107200.0,38.2784,38.341,38.2714,38.3132,107200.0
2011-09-26 14:55:00,55.09,55.23,55.07,55.19,42300.0,38.3201,38.4175,38.3062,38.3897,42300.0
2011-09-26 15:00:00,55.2,55.28,55.18,55.22,58300.0,38.3966,38.4523,38.3827,38.4106,58300.0
2011-09-26 15:05:00,55.22,55.25,55.1,55.13,51000.0,38.4106,38.4314,38.3271,38.348,51000.0
2011-09-26 15:10:00,55.16,55.24,55.11,55.21,35300.0,38.3688,38.4245,38.334,38.4036,35300.0
2011-09-26 15:15:00,55.2,55.21,55.13,55.16,39800.0,38.3966,38.4036,38.348,38.3688,39800.0
2011-09-26 15:20:00,55.17,55.17,55.09,55.14,38400.0,38.3758,38.3758,38.3201,38.3549,38400.0
2011-09-26 15:25:00,55.14,55.18,55.09,55.18,32100.0,38.3549,38.3827,38.3201,38.3827,32100.0
2011-09-26 15:30:00,55.17,55.18,55.12,55.14,41800.0,38.3758,38.3827,38.341,38.3549,41800.0
2011-09-26 15:35:00,55.15,55.25,55.11,55.25,77800.0,38.3619,38.4314,38.334,38.4314,77800.0
2011-09-26 15:40:00,55.26,55.3,55.17,55.3,99300.0,38.4384,38.4662,38.3758,38.4662,99300.0
2011-09-26 15:45:00,55.3,55.47,55.29,55.42,195400.0,38.4662,38.5845,38.4593,38.5497,195400.0
2011-09-26 15:50:00,55.41,55.44,55.33,55.4,278300.0,38.5427,38.5636,38.4871,38.5358,278300.0
2011-09-26 15:55:00,55.39,55.5,55.39,55.46,272700.0,38.5288,38.6053,38.5288,38.5775,272700.0
2011-09-27 09:30:00,55.97,56.12,55.72,55.73,107500.0,38.9323,39.0366,38.7584,38.7653,107500.0
2011-09-27 09:35:00,55.73,55.87,55.63,55.87,103000.0,38.7653,38.8627,38.6958,38.8627,103000.0
2011-09-27 09:40:00,55.89,56.04,55.82,56.04,83300.0,38.8766,38.9809,38.8279,38.9809,83300.0
2011-09-27 09:45:00,56.04,56.16,56.03,56.14,53900.0,38.9809,39.0644,38.974,39.0505,53900.0
2011-09-27 09:50:00,56.13,56.24,56.07,56.1,80400.0,39.0435,39.1201,39.0018,39.0227,80400.0
2011-09-27 09:55:00,56.09,56.26,56.05,56.15,58300.0,39.0157,39.134,38.9879,39.0575,58300.0
2011-09-27 10:00:00,56.12,56.28,56.06,56.06,58200.0,39.0366,39.1479,38.9949,38.9949,58200.0
2011-09-27 10:05:00,56.07,56.23,56.05,56.19,40100.0,39.0018,39.1131,38.9879,39.0853,40100.0
2011-09-27 10:10:00,56.21,56.39,56.14,56.25,68400.0,39.0992,39.2244,39.0505,39.127,68400.0
2011-09-27 10:15:00,56.23,56.34,56.17,56.21,44500.0,39.1131,39.1896,39.0714,39.0992,44500.0
2011-09-27 10:20:00,56.2,56.24,56.12,56.21,48300.0,39.0922,39.1201,39.0366,39.0992,48300.0
2011-09-27 10:25:00,56.19,56.42,56.17,56.35,32600.0,39.0853,39.2453,39.0714,39.1966,32600.0
2011-09-27 10:30:00,56.35,56.42,56.31,56.35,25500.0,39.1966,39.2453,39.1688,39.1966,25500.0
2011-09-27 10:35:00,56.38,56.41,56.29,56.31,60900.0,39.2174,39.2383,39.1548,39.1688,60900.0
2011-09-27 10:40:00,56.31,56.39,56.31,56.32,44100.0,39.1688,39.2244,39.1688,39.1757,44100.0
2011-09-27 10:45:00,56.33,56.41,56.32,56.36,54100.0,39.1827,39.2383,39.1757,39.2035,54100.0
2011-09-27 10:50:00,56.39,56.44,56.36,56.42,55700.0,39.2244,39.2592,39.2035,39.2453,55700.0
2011-09-27 10:55:00,56.42,56.57,56.42,56.57,46800.0,39.2453,39.3496,39.2453,39.3496,46800.0
2011-09-27 11:00:00,56.57,56.57,56.45,56.5,38800.0,39.3496,39.3496,39.2661,39.3009,38800.0
2011-09-27 11:05:00,56.49,56.49,56.4,56.42,34300.0,39.294,39.294,39.2314,39.2453,34300.0
2011-09-27 11:10:00,56.44,56.45,56.41,56.41,33300.0,39.2592,39.2661,39.2383,39.2383,33300.0
2011-09-27 11:15:00,56.42,56.51,56.41,56.47,28200.0,39.2453,39.3079,39.2383,39.2801,28200.0
2011-09-27 11:20:00,56.47,56.54,56.38,56.48,61200.0,39.2801,39.3287,39.2174,39.287,61200.0
2011-09-27 11:25:00,56.49,56.52,56.46,56.49,31000.0,39.294,39.3148,39.2731,39.294,31000.0
2011-09-27 11:30:00,56.48,56.54,56.48,56.51,34300.0,39.287,39.3287,39.287,39.3079,34300.0
2011-09-27 11:35:00,56.51,56.52,56.46,56.51,48900.0,39.3079,39.3148,39.2731,39.3079,48900.0
2011-09-27 11:40:00,56.51,56.55,56.47,56.51,32400.0,39.3079,39.3357,39.2801,39.3079,32400.0
2011-09-27 11:45:00,56.51,56.55,56.51,56.54,32000.0,39.3079,39.3357,39.3079,39.3287,32000.0
2011-09-27 11:50:00,56.56,56.63,56.51,56.62,86900.0,39.3427,39.3913,39.3079,39.3844,86900.0
2011-09-27 11:55:00,56.62,56.65,56.57,56.6,35300.0,39.3844,39.4053,39.3496,39.3705,35300.0
2011-09-27 12:00:00,56.6,56.61,56.58,56.6,46100.0,39.3705,39.3774,39.3566,39.3705,46100.0
2011-09-27 12:05:00,56.61,56.66,56.58,56.64,44700.0,39.3774,39.4122,39.3566,39.3983,44700.0
2011-09-27 12:10:00,56.64,56.72,56.62,56.69,37300.0,39.3983,39.4539,39.3844,39.4331,37300.0
2011-09-27 12:15:00,56.7,56.71,56.61,56.62,18300.0,39.44,39.447,39.3774,39.3844,18300.0
2011-09-27 12:20:00,56.62,56.66,56.57,56.58,17600.0,39.3844,39.4122,39.3496,39.3566,17600.0
2011-09-27 12:25:00,56.58,56.58,56.52,56.57,71200.0,39.3566,39.3566,39.3148,39.3496,71200.0
2011-09-27 12:30:00,56.56,56.57,56.46,56.49,24100.0,39.3427,39.3496,39.2731,39.294,24100.0
2011-09-27 12:35:00,56.49,56.53,56.47,56.48,43600.0,39.294,39.3218,39.2801,39.287,43600.0
2011-09-27 12:40:00,56.48,56.5,56.4,56.42,31500.0,39.287,39.3009,39.2314,39.2453,31500.0
2011-09-27 12:45:00,56.43,56.48,56.42,56.46,17700.0,39.2522,39.287,39.2453,39.2731,17700.0
2011-09-27 12:50:00,56.46,56.48,56.42,56.47,21600.0,39.2731,39.287,39.2453,39.2801,21600.0
2011-09-27 12:55:00,56.48,56.5,56.45,56.45,17300.0,39.287,39.3009,39.2661,39.2661,17300.0
2011-09-27 13:00:00,56.45,56.5,56.42,56.47,49100.0,39.2661,39.3009,39.2453,39.2801,49100.0
2011-09-27 13:05:00,56.48,56.58,56.48,56.56,49300.0,39.287,39.3566,39.287,39.3427,49300.0
2011-09-27 13:10:00,56.57,56.58,56.52,56.57,27000.0,39.3496,39.3566,39.3148,39.3496,27000.0
2011-09-27 13:15:00,56.57,56.59,56.52,56.58,26300.0,39.3496,39.3635,39.3148,39.3566,26300.0
2011-09-27 13:20:00,56.58,56.64,56.55,56.58,86700.0,39.3566,39.3983,39.3357,39.3566,86700.0
2011-09-27 13:25:00,56.58,56.64,56.56,56.58,28900.0,39.3566,39.3983,39.3427,39.3566,28900.0
2011-09-27 13:30:00,56.59,56.6,56.53,56.57,33200.0,39.3635,39.3705,39.3218,39.3496,33200.0
2011-09-27 13:35:00,56.59,56.64,56.57,56.62,32800.0,39.3635,39.3983,39.3496,39.3844,32800.0
2011-09-27 13:40:00,56.63,56.64,56.58,56.59,25500.0,39.3913,39.3983,39.3566,39.3635,25500.0
2011-09-27 13:45:00,56.6,56.7,56.6,56.7,30300.0,39.3705,39.44,39.3705,39.44,30300.0
2011-09-27 13:50:00,56.69,56.75,56.68,56.71,47400.0,39.4331,39.4748,39.4261,39.447,47400.0
2011-09-27 13:55:00,56.71,56.73,56.71,56.71,25500.0,39.447,39.4609,39.447,39.447,25500.0
2011-09-27 14:00:00,56.71,56.76,56.71,56.75,27400.0,39.447,39.4818,39.447,39.4748,27400.0
2011-09-27 14:05:00,56.75,56.81,56.72,56.72,33600.0,39.4748,39.5166,39.4539,39.4539,33600.0
2011-09-27 14:10:00,56.71,56.8,56.71,56.76,62800.0,39.447,39.5096,39.447,39.4818,62800.0
2011-09-27 14:15:00,56.76,56.78,56.71,56.77,28300.0,39.4818,39.4957,39.447,39.4887,28300.0
2011-09-27 14:20:00,56.77,56.79,56.72,56.73,33300.0,39.4887,39.5026,39.4539,39.4609,33300.0
2011-09-27 14:25:00,56.73,56.77,56.68,56.71,43500.0,39.4609,39.4887,39.4261,39.447,43500.0
2011-09-27 14:30:00,56.71,56.74,56.68,56.68,61200.0,39.447,39.4679,39.4261,39.4261,61200.0
2011-09-27 14:35:00,56.68,56.71,56.63,56.64,58300.0,39.4261,39.447,39.3913,39.3983,58300.0
2011-09-27 14:40:00,56.64,56.71,56.61,56.66,54600.0,39.3983,39.447,39.3774,39.4122,54600.0
2011-09-27 14:45:00,56.66,56.71,56.64,56.67,49200.0,39.4122,39.447,39.3983,39.4192,49200.0
2011-09-27 14:50:00,56.67,56.73,56.64,56.69,113400.0,39.4192,39.4609,39.3983,39.4331,113400.0
2011-09-27 14:55:00,56.69,56.72,56.6,56.7,79000.0,39.4331,39.4539,39.3705,39.44,79000.0
2011-09-27 15:00:00,56.7,56.71,56.63,56.63,77000.0,39.44,39.447,39.3913,39.3913,77000.0
2011-09-27 15:05:00,56.63,56.69,56.57,56.61,150700.0,39.3913,39.4331,39.3496,39.3774,150700.0
2011-09-27 15:10:00,56.63,56.65,56.46,56.58,71800.0,39.3913,39.4053,39.2731,39.3566,71800.0
2011-09-27 15:15:00,56.58,56.65,56.53,56.64,72600.0,39.3566,39.4053,39.3218,39.3983,72600.0
2011-09-27 15:20:00,56.63,56.64,56.43,56.46,116200.0,39.3913,39.3983,39.2522,39.2731,116200.0
2011-09-27 15:25:00,56.45,56.51,56.43,56.5,136800.0,39.2661,39.3079,39.2522,39.3009,136800.0
2011-09-27 15:30:00,56.49,56.59,56.48,56.54,136800.0,39.294,39.3635,39.287,39.3287,136800.0
2011-09-27 15:35:00,56.54,56.66,56.47,56.5,93600.0,39.3287,39.4122,39.2801,39.3009,93600.0
2011-09-27 15:40:00,56.5,56.55,56.43,56.5,215700.0,39.3009,39.3357,39.2522,39.3009,215700.0
2011-09-27 15:45:00,56.5,56.54,56.38,56.46,265000.0,39.3009,39.3287,39.2174,39.2731,265000.0
2011-09-27 15:50:00,56.42,56.51,56.38,56.39,253000.0,39.2453,39.3079,39.2174,39.2244,253000.0
2011-09-27 15:55:00,56.38,56.56,56.34,56.53,666500.0,39.2174,39.3427,39.1896,39.3218,666500.0
2011-09-28 09:30:00,56.87,57.04,56.41,56.96,142600.0,39.5583,39.6765,39.2383,39.6209,142600.0
2011-09-28 09:35:00,56.95,56.98,56.72,56.94,112600.0,39.6139,39.6348,39.4539,39.607,112600.0
2011-09-28 09:40:00,56.92,56.95,56.82,56.9,105300.0,39.5931,39.6139,39.5235,39.5792,105300.0
2011-09-28 09:45:00,56.9,56.9,56.76,56.81,69700.0,39.5792,39.5792,39.4818,39.5166,69700.0
2011-09-28 09:50:00,56.81,56.9,56.8,56.86,74100.0,39.5166,39.5792,39.5096,39.5513,74100.0
2011-09-28 09:55:00,56.86,56.87,56.77,56.78,53600.0,39.5513,39.5583,39.4887,39.4957,53600.0
2011-09-28 10:00:00,56.79,56.79,56.64,56.66,177400.0,39.5026,39.5026,39.3983,39.4122,177400.0
2011-09-28 10:05:00,56.67,56.76,56.64,56.76,123700.0,39.4192,39.4818,39.3983,39.4818,123700.0
2011-09-28 10:10:00,56.73,56.77,56.64,56.68,38900.0,39.4609,39.4887,39.3983,39.4261,38900.0
2011-09-28 10:15:00,56.68,56.71,56.47,56.5,105800.0,39.4261,39.447,39.2801,39.3009,105800.0
2011-09-28 10:20:00,56.49,56.51,56.28,56.28,95000.0,39.294,39.3079,39.1479,39.1479,95000.0
2011-09-28 10:25:00,56.28,56.45,56.28,56.44,39800.0,39.1479,39.2661,39.1479,39.2592,39800.0
2011-09-28 10:30:00,56.43,56.58,56.41,56.56,78100.0,39.2522,39.3566,39.2383,39.3427,78100.0
2011-09-28 10:35:00,56.59,56.65,56.44,56.46,63600.0,39.3635,39.4053,39.2592,39.2731,63600.0
2011-09-28 10:40:00,56.5,56.56,56.44,56.49,53500.0,39.3009,39.3427,39.2592,39.294,53500.0
2011-09-28 10:45:00,56.47,56.54,56.39,56.5,49700.0,39.2801,39.3287,39.2244,39.3009,49700.0
2011-09-28 10:50:00,56.49,56.6,56.42,56.57,35800.0,39.294,39.3705,39.2453,39.3496,35800.0
2011-09-28 10:55:00,56.59,56.66,56.57,56.58,55600.0,39.3635,39.4122,39.3496,39.3566,55600.0
2011-09-28 11:00:00,56.58,56.64,56.54,56.54,39700.0,39.3566,39.3983,39.3287,39.3287,39700.0
2011-09-28 11:05:00,56.56,56.61,56.5,56.61,34000.0,39.3427,39.3774,39.3009,39.3774,34000.0
2011-09-28 11:10:00,56.61,56.78,56.55,56.72,30300.0,39.3774,39.4957,39.3357,39.4539,30300.0
2011-09-28 11:15:00,56.72,56.77,56.64,56.67,21400.0,39.4539,39.4887,39.3983,39.4192,21400.0
2011-09-28 11:20:00,56.65,56.68,56.58,56.67,18900.0,39.4053,39.4261,39.3566,39.4192,18900.0
2011-09-28 11:25:00,56.66,56.71,56.59,56.68,33400.0,39.4122,39.447,39.3635,39.4261,33400.0
2011-09-28 11:30:00,56.66,56.67,56.54,56.59,17200.0,39.4122,39.4192,39.3287,39.3635,17200.0
2011-09-28 11:35:00,56.57,56.77,56.56,56.69,42600.0,39.3496,39.4887,39.3427,39.4331,42600.0
2011-09-28 11:40:00,56.7,56.76,56.65,56.75,30000.0,39.44,39.4818,39.4053,39.4748,30000.0
2011-09-28 11:45:00,56.75,56.75,56.68,56.73,31800.0,39.4748,39.4748,39.4261,39.4609,31800.0
2011-09-28 11:50:00,56.73,56.85,56.72,56.84,22600.0,39.4609,39.5444,39.4539,39.5374,22600.0
2011-09-28 11:55:00,56.83,56.83,56.74,56.75,10600.0,39.5305,39.5305,39.4679,39.4748,10600.0
2011-09-28 12:00:00,56.74,56.8,56.71,56.72,25000.0,39.4679,39.5096,39.447,39.4539,25000.0
2011-09-28 12:05:00,56.73,56.75,56.61,56.62,14300.0,39.4609,39.4748,39.3774,39.3844,14300.0
2011-09-28 12:10:00,56.62,56.67,56.61,56.64,89400.0,39.3844,39.4192,39.3774,39.3983,89400.0
2011-09-28 12:15:00,56.64,56.64,56.54,56.57,21700.0,39.3983,39.3983,39.3287,39.3496,21700.0
2011-09-28 12:20:00,56.57,56.68,56.57,56.59,25100.0,39.3496,39.4261,39.3496,39.3635,25100.0
2011-09-28 12:25:00,56.59,56.75,56.59,56.7,38600.0,39.3635,39.4748,39.3635,39.44,38600.0
2011-09-28 12:30:00,56.7,56.7,56.6,56.64,13600.0,39.44,39.44,39.3705,39.3983,13600.0
2011-09-28 12:35:00,56.64,56.67,56.59,56.64,23500.0,39.3983,39.4192,39.3635,39.3983,23500.0
2011-09-28 12:40:00,56.64,56.64,56.54,56.55,26700.0,39.3983,39.3983,39.3287,39.3357,26700.0
2011-09-28 12:45:00,56.56,56.68,56.55,56.57,115100.0,39.3427,39.4261,39.3357,39.3496,115100.0
2011-09-28 12:50:00,56.58,56.6,56.56,56.57,28500.0,39.3566,39.3705,39.3427,39.3496,28500.0
2011-09-28 12:55:00,56.58,56.77,56.58,56.74,26200.0,39.3566,39.4887,39.3566,39.4679,26200.0
2011-09-28 13:00:00,56.73,56.73,56.63,56.64,12400.0,39.4609,39.4609,39.3913,39.3983,12400.0
2011-09-28 13:05:00,56.65,56.71,56.63,56.64,39400.0,39.4053,39.447,39.3913,39.3983,39400.0
2011-09-28 13:10:00,56.64,56.65,56.55,56.56,47700.0,39.3983,39.4053,39.3357,39.3427,47700.0
2011-09-28 13:15:00,56.56,56.62,56.55,56.55,32700.0,39.3427,39.3844,39.3357,39.3357,32700.0
2011-09-28 13:20:00,56.56,56.62,56.54,56.6,53700.0,39.3427,39.3844,39.3287,39.3705,53700.0
2011-09-28 13:25:00,56.59,56.62,56.55,56.57,38700.0,39.3635,39.3844,39.3357,39.3496,38700.0
2011-09-28 13:30:00,56.56,56.56,56.46,56.51,68400.0,39.3427,39.3427,39.2731,39.3079,68400.0
2011-09-28 13:35:00,56.51,56.57,56.5,56.55,33500.0,39.3079,39.3496,39.3009,39.3357,33500.0
2011-09-28 13:40:00,56.54,56.58,56.52,56.54,33800.0,39.3287,39.3566,39.3148,39.3287,33800.0
2011-09-28 13:45:00,56.54,56.57,56.41,56.43,51400.0,39.3287,39.3496,39.2383,39.2522,51400.0
2011-09-28 13:50:00,56.43,56.48,56.39,56.4,35300.0,39.2522,39.287,39.2244,39.2314,35300.0
2011-09-28 13:55:00,56.4,56.44,56.31,56.42,42100.0,39.2314,39.2592,39.1688,39.2453,42100.0
2011-09-28 14:00:00,56.41,56.43,56.34,56.35,43700.0,39.2383,39.2522,39.1896,39.1966,43700.0
2011-09-28 14:05:00,56.34,56.42,56.33,56.39,32900.0,39.1896,39.2453,39.1827,39.2244,32900.0
2011-09-28 14:10:00,56.39,56.39,56.3,56.34,22900.0,39.2244,39.2244,39.1618,39.1896,22900.0
2011-09-28 14:15:00,56.34,56.42,56.32,56.39,51600.0,39.1896,39.2453,39.1757,39.2244,51600.0
2011-09-28 14:20:00,56.4,56.44,56.39,56.42,55200.0,39.2314,39.2592,39.2244,39.2453,55200.0
2011-09-28 14:25:00,56.41,56.46,56.31,56.33,132700.0,39.2383,39.2731,39.1688,39.1827,132700.0
2011-09-28 14:30:00,56.33,56.4,56.27,56.4,19900.0,39.1827,39.2314,39.1409,39.2314,19900.0
2011-09-28 14:35:00,56.39,56.39,56.29,56.35,27000.0,39.2244,39.2244,39.1548,39.1966,27000.0
2011-09-28 14:40:00,56.35,56.38,56.32,56.32,27700.0,39.1966,39.2174,39.1757,39.1757,27700.0
2011-09-28 14:45:00,56.32,56.34,56.21,56.25,41000.0,39.1757,39.1896,39.0992,39.127,41000.0
2011-09-28 14:50:00,56.25,56.28,56.11,56.15,173700.0,39.127,39.1479,39.0296,39.0575,173700.0
2011-09-28 14:55:00,56.15,56.2,56.13,56.15,74100.0,39.0575,39.0922,39.0435,39.0575,74100.0
2011-09-28 15:00:00,56.14,56.21,56.11,56.19,104800.0,39.0505,39.0992,39.0296,39.0853,104800.0
2011-09-28 15:05:00,56.19,56.23,56.14,56.2,42600.0,39.0853,39.1131,39.0505,39.0922,42600.0
2011-09-28 15:10:00,56.2,56.32,56.2,56.26,72300.0,39.0922,39.1757,39.0922,39.134,72300.0
2011-09-28 15:15:00,56.28,56.29,56.13,56.15,80900.0,39.1479,39.1548,39.0435,39.0575,80900.0
2011-09-28 15:20:00,56.14,56.21,56.1,56.19,95700.0,39.0505,39.0992,39.0227,39.0853,95700.0
2011-09-28 15:25:00,56.19,56.24,56.14,56.16,85400.0,39.0853,39.1201,39.0505,39.0644,85400.0
2011-09-28 15:30:00,56.17,56.21,56.1,56.15,100000.0,39.0714,39.0992,39.0227,39.0575,100000.0
2011-09-28 15:35:00,56.14,56.15,55.95,55.97,114700.0,39.0505,39.0575,38.9183,38.9323,114700.0
2011-09-28 15:40:00,55.97,56.02,55.93,55.95,163000.0,38.9323,38.967,38.9044,38.9183,163000.0
2011-09-28 15:45:00,55.95,55.96,55.63,55.65,209500.0,38.9183,38.9253,38.6958,38.7097,209500.0
2011-09-28 15:50:00,55.65,55.75,55.63,55.65,238200.0,38.7097,38.7792,38.6958,38.7097,238200.0
2011-09-28 15:55:00,55.65,55.75,55.64,55.68,388600.0,38.7097,38.7792,38.7027,38.7305,388600.0
2011-09-29 09:30:00,56.34,56.34,56.16,56.22,64800.0,39.1896,39.1896,39.0644,39.1062,64800.0
2011-09-29 09:35:00,56.22,56.56,56.21,56.4,89300.0,39.1062,39.3427,39.0992,39.2314,89300.0
2011-09-29 09:40:00,56.4,56.57,56.31,56.57,66800.0,39.2314,39.3496,39.1688,39.3496,66800.0
2011-09-29 09:45:00,56.58,56.71,56.45,56.71,95400.0,39.3566,39.447,39.2661,39.447,95400.0
2011-09-29 09:50:00,56.69,56.77,56.52,56.56,43300.0,39.4331,39.4887,39.3148,39.3427,43300.0
2011-09-29 09:55:00,56.55,56.61,56.44,56.49,58700.0,39.3357,39.3774,39.2592,39.294,58700.0
2011-09-29 10:00:00,56.49,56.55,56.38,56.4,59700.0,39.294,39.3357,39.2174,39.2314,59700.0
2011-09-29 10:05:00,56.41,56.43,56.33,56.35,110000.0,39.2383,39.2522,39.1827,39.1966,110000.0
2011-09-29 10:10:00,56.35,56.38,56.26,56.32,60300.0,39.1966,39.2174,39.134,39.1757,60300.0
2011-09-29 10:15:00,56.34,56.34,56.23,56.28,55000.0,39.1896,39.1896,39.1131,39.1479,55000.0
2011-09-29 10:20:00,56.28,56.34,56.23,56.26,66700.0,39.1479,39.1896,39.1131,39.134,66700.0
2011-09-29 10:25:00,56.25,56.32,56.14,56.18,55100.0,39.127,39.1757,39.0505,39.0783,55100.0
2011-09-29 10:30:00,56.17,56.2,56.15,56.15,76800.0,39.0714,39.0922,39.0575,39.0575,76800.0
2011-09-29 10:35:00,56.15,56.18,56.12,56.12,78600.0,39.0575,39.0783,39.0366,39.0366,78600.0
2011-09-29 10:40:00,56.1,56.12,55.91,55.92,43000.0,39.0227,39.0366,38.8905,38.8975,43000.0
2011-09-29 10:45:00,55.92,55.94,55.75,55.84,41000.0,38.8975,38.9114,38.7792,38.8418,41000.0
2011-09-29 10:50:00,55.83,55.92,55.8,55.81,56900.0,38.8349,38.8975,38.814,38.821,56900.0
2011-09-29 10:55:00,55.82,55.82,55.64,55.65,62400.0,38.8279,38.8279,38.7027,38.7097,62400.0
2011-09-29 11:00:00,55.65,55.79,55.6,55.71,45400.0,38.7097,38.807,38.6749,38.7514,45400.0
2011-09-29 11:05:00,55.72,55.83,55.7,55.83,58000.0,38.7584,38.8349,38.7444,38.8349,58000.0
2011-09-29 11:10:00,55.82,55.87,55.75,55.82,55200.0,38.8279,38.8627,38.7792,38.8279,55200.0
2011-09-29 11:15:00,55.83,55.85,55.66,55.66,27600.0,38.8349,38.8488,38.7166,38.7166,27600.0
2011-09-29 11:20:00,55.68,55.75,55.58,55.66,27000.0,38.7305,38.7792,38.661,38.7166,27000.0
2011-09-29 11:25:00,55.66,55.84,55.65,55.8,31700.0,38.7166,38.8418,38.7097,38.814,31700.0
2011-09-29 11:30:00,55.81,55.89,55.79,55.87,25400.0,38.821,38.8766,38.807,38.8627,25400.0
2011-09-29 11:35:00,55.89,55.94,55.88,55.93,38900.0,38.8766,38.9114,38.8697,38.9044,38900.0
2011-09-29 11:40:00,55.92,55.93,55.86,55.92,20200.0,38.8975,38.9044,38.8557,38.8975,20200.0
2011-09-29 11:45:00,55.92,55.97,55.92,55.95,33600.0,38.8975,38.9323,38.8975,38.9183,33600.0
2011-09-29 11:50:00,55.96,55.97,55.9,55.91,23100.0,38.9253,38.9323,38.8836,38.8905,23100.0
2011-09-29 11:55:00,55.91,55.95,55.82,55.83,29300.0,38.8905,38.9183,38.8279,38.8349,29300.0
2011-09-29 12:00:00,55.85,55.91,55.8,55.82,44900.0,38.8488,38.8905,38.814,38.8279,44900.0
2011-09-29 12:05:00,55.83,55.85,55.72,55.75,61100.0,38.8349,38.8488,38.7584,38.7792,61100.0
2011-09-29 12:10:00,55.76,55.83,55.75,55.8,28900.0,38.7862,38.8349,38.7792,38.814,28900.0
2011-09-29 12:15:00,55.8,55.83,55.78,55.8,20400.0,38.814,38.8349,38.8001,38.814,20400.0
2011-09-29 12:20:00,55.8,55.87,55.79,55.87,27100.0,38.814,38.8627,38.807,38.8627,27100.0
2011-09-29 12:25:00,55.89,55.95,55.86,55.89,26400.0,38.8766,38.9183,38.8557,38.8766,26400.0
2011-09-29 12:30:00,55.89,55.89,55.73,55.76,50900.0,38.8766,38.8766,38.7653,38.7862,50900.0
2011-09-29 12:35:00,55.75,55.77,55.66,55.69,50200.0,38.7792,38.7931,38.7166,38.7375,50200.0
2011-09-29 12:40:00,55.68,55.7,55.61,55.67,30900.0,38.7305,38.7444,38.6818,38.7236,30900.0
2011-09-29 12:45:00,55.67,55.89,55.61,55.89,69300.0,38.7236,38.8766,38.6818,38.8766,69300.0
2011-09-29 12:50:00,55.89,55.99,55.88,55.93,43100.0,38.8766,38.9462,38.8697,38.9044,43100.0
2011-09-29 12:55:00,55.92,55.94,55.89,55.91,29200.0,38.8975,38.9114,38.8766,38.8905,29200.0
2011-09-29 13:00:00,55.9,55.95,55.86,55.94,34300.0,38.8836,38.9183,38.8557,38.9114,34300.0
2011-09-29 13:05:00,55.94,56.05,55.93,55.99,41000.0,38.9114,38.9879,38.9044,38.9462,41000.0
2011-09-29 13:10:00,55.99,56.03,55.95,55.95,31600.0,38.9462,38.974,38.9183,38.9183,31600.0
2011-09-29 13:15:00,55.95,56.01,55.93,55.96,36500.0,38.9183,38.9601,38.9044,38.9253,36500.0
2011-09-29 13:20:00,55.95,55.97,55.92,55.94,25300.0,38.9183,38.9323,38.8975,38.9114,25300.0
2011-09-29 13:25:00,55.93,55.99,55.91,55.93,71500.0,38.9044,38.9462,38.8905,38.9044,71500.0
2011-09-29 13:30:00,55.9,55.91,55.66,55.69,59100.0,38.8836,38.8905,38.7166,38.7375,59100.0
2011-09-29 13:35:00,55.7,55.74,55.5,55.51,49300.0,38.7444,38.7723,38.6053,38.6123,49300.0
2011-09-29 13:40:00,55.51,55.55,55.39,55.42,80000.0,38.6123,38.6401,38.5288,38.5497,80000.0
2011-09-29 13:45:00,55.42,55.52,55.35,55.52,74400.0,38.5497,38.6192,38.501,38.6192,74400.0
2011-09-29 13:50:00,55.52,55.55,55.47,55.55,32700.0,38.6192,38.6401,38.5845,38.6401,32700.0
2011-09-29 13:55:00,55.55,55.62,55.5,55.5,37300.0,38.6401,38.6888,38.6053,38.6053,37300.0
2011-09-29 14:00:00,55.51,55.55,55.45,55.45,89000.0,38.6123,38.6401,38.5705,38.5705,89000.0
2011-09-29 14:05:00,55.44,55.44,55.28,55.33,127900.0,38.5636,38.5636,38.4523,38.4871,127900.0
2011-09-29 14:10:00,55.33,55.35,55.14,55.14,92600.0,38.4871,38.501,38.3549,38.3549,92600.0
2011-09-29 14:15:00,55.14,55.22,55.1,55.13,36700.0,38.3549,38.4106,38.3271,38.348,36700.0
2011-09-29 14:20:00,55.12,55.14,55.05,55.14,35300.0,38.341,38.3549,38.2923,38.3549,35300.0
2011-09-29 14:25:00,55.16,55.26,55.13,55.21,62800.0,38.3688,38.4384,38.348,38.4036,62800.0
2011-09-29 14:30:00,55.2,55.25,55.17,55.23,51900.0,38.3966,38.4314,38.3758,38.4175,51900.0
2011-09-29 14:35:00,55.23,55.35,55.2,55.27,41900.0,38.4175,38.501,38.3966,38.4453,41900.0
2011-09-29 14:40:00,55.26,55.35,55.2,55.22,68700.0,38.4384,38.501,38.3966,38.4106,68700.0
2011-09-29 14:45:00,55.21,55.26,55.13,55.19,147500.0,38.4036,38.4384,38.348,38.3897,147500.0
2011-09-29 14:50:00,55.19,55.33,55.09,55.24,104800.0,38.3897,38.4871,38.3201,38.4245,104800.0
2011-09-29 14:55:00,55.24,55.35,55.23,55.28,41000.0,38.4245,38.501,38.4175,38.4523,41000.0
2011-09-29 15:00:00,55.28,55.33,55.0,55.01,50700.0,38.4523,38.4871,38.2575,38.2645,50700.0
2011-09-29 15:05:00,55.01,55.15,55.01,55.13,52400.0,38.2645,38.3619,38.2645,38.348,52400.0
2011-09-29 15:10:00,55.14,55.23,55.11,55.12,71900.0,38.3549,38.4175,38.334,38.341,71900.0
2011-09-29 15:15:00,55.12,55.21,54.99,55.03,100800.0,38.341,38.4036,38.2506,38.2784,100800.0
2011-09-29 15:20:00,55.02,55.15,54.99,55.13,46800.0,38.2714,38.3619,38.2506,38.348,46800.0
2011-09-29 15:25:00,55.14,55.3,55.14,55.25,70800.0,38.3549,38.4662,38.3549,38.4314,70800.0
2011-09-29 15:30:00,55.26,55.51,55.22,55.44,86200.0,38.4384,38.6123,38.4106,38.5636,86200.0
2011-09-29 15:35:00,55.44,55.65,55.43,55.63,78200.0,38.5636,38.7097,38.5566,38.6958,78200.0
2011-09-29 15:40:00,55.63,55.64,55.47,55.52,107400.0,38.6958,38.7027,38.5845,38.6192,107400.0
2011-09-29 15:45:00,55.52,55.73,55.52,55.6,94500.0,38.6192,38.7653,38.6192,38.6749,94500.0
2011-09-29 15:50:00,55.58,55.74,55.56,55.58,114000.0,38.661,38.7723,38.6471,38.661,114000.0
2011-09-29 15:55:00,55.59,55.8,55.59,55.77,274800.0,38.6679,38.814,38.6679,38.7931,274800.0
2011-09-30 09:30:00,55.18,55.48,55.18,55.42,125300.0,38.3827,38.5914,38.3827,38.5497,125300.0
2011-09-30 09:35:00,55.45,55.7,55.39,55.67,101100.0,38.5705,38.7444,38.5288,38.7236,101100.0
2011-09-30 09:40:00,55.67,56.06,55.66,55.84,52000.0,38.7236,38.9949,38.7166,38.8418,52000.0
2011-09-30 09:45:00,55.83,55.93,55.49,55.64,86200.0,38.8349,38.9044,38.5984,38.7027,86200.0
2011-09-30 09:50:00,55.65,55.94,55.58,55.86,82500.0,38.7097,38.9114,38.661,38.8557,82500.0
2011-09-30 09:55:00,55.86,55.88,55.57,55.58,60200.0,38.8557,38.8697,38.654,38.661,60200.0
2011-09-30 10:00:00,55.57,55.67,55.48,55.61,54800.0,38.654,38.7236,38.5914,38.6818,54800.0
2011-09-30 10:05:00,55.62,55.99,55.61,55.9,74900.0,38.6888,38.9462,38.6818,38.8836,74900.0
2011-09-30 10:10:00,55.9,55.96,55.79,55.84,122600.0,38.8836,38.9253,38.807,38.8418,122600.0
2011-09-30 10:15:00,55.83,55.87,55.75,55.8,59600.0,38.8349,38.8627,38.7792,38.814,59600.0
2011-09-30 10:20:00,55.81,55.91,55.8,55.9,80900.0,38.821,38.8905,38.814,38.8836,80900.0
2011-09-30 10:25:00,55.9,55.93,55.75,55.82,80600.0,38.8836,38.9044,38.7792,38.8279,80600.0
2011-09-30 10:30:00,55.81,55.81,55.61,55.61,79800.0,38.821,38.821,38.6818,38.6818,79800.0
2011-09-30 10:35:00,55.62,55.69,55.5,55.51,180100.0,38.6888,38.7375,38.6053,38.6123,180100.0
2011-09-30 10:40:00,55.51,55.54,55.43,55.47,33700.0,38.6123,38.6332,38.5566,38.5845,33700.0
2011-09-30 10:45:00,55.47,55.49,55.31,55.32,117500.0,38.5845,38.5984,38.4732,38.4801,117500.0
2011-09-30 10:50:00,55.35,55.46,55.34,55.44,45100.0,38.501,38.5775,38.494,38.5636,45100.0
2011-09-30 10:55:00,55.42,55.57,55.33,55.33,47000.0,38.5497,38.654,38.4871,38.4871,47000.0
2011-09-30 11:00:00,55.34,55.44,55.34,55.39,42400.0,38.494,38.5636,38.494,38.5288,42400.0
2011-09-30 11:05:00,55.37,55.46,55.34,55.42,35300.0,38.5149,38.5775,38.494,38.5497,35300.0
2011-09-30 11:10:00,55.42,55.47,55.37,55.42,33900.0,38.5497,38.5845,38.5149,38.5497,33900.0
2011-09-30 11:15:00,55.42,55.45,55.34,55.4,82700.0,38.5497,38.5705,38.494,38.5358,82700.0
2011-09-30 11:20:00,55.41,55.47,55.31,55.34,105300.0,38.5427,38.5845,38.4732,38.494,105300.0
2011-09-30 11:25:00,55.35,55.39,55.29,55.32,52800.0,38.501,38.5288,38.4593,38.4801,52800.0
2011-09-30 11:30:00,55.33,55.5,55.33,55.49,30700.0,38.4871,38.6053,38.4871,38.5984,30700.0
2011-09-30 11:35:00,55.48,55.59,55.46,55.5,41100.0,38.5914,38.6679,38.5775,38.6053,41100.0
2011-09-30 11:40:00,55.5,55.63,55.47,55.57,32600.0,38.6053,38.6958,38.5845,38.654,32600.0
2011-09-30 11:45:00,55.56,55.58,55.49,55.56,35000.0,38.6471,38.661,38.5984,38.6471,35000.0
2011-09-30 11:50:00,55.57,55.59,55.44,55.51,36700.0,38.654,38.6679,38.5636,38.6123,36700.0
2011-09-30 11:55:00,55.51,55.56,55.42,55.51,82300.0,38.6123,38.6471,38.5497,38.6123,82300.0
2011-09-30 12:00:00,55.52,55.6,55.49,55.6,26100.0,38.6192,38.6749,38.5984,38.6749,26100.0
2011-09-30 12:05:00,55.61,55.64,55.58,55.62,47900.0,38.6818,38.7027,38.661,38.6888,47900.0
2011-09-30 12:10:00,55.62,55.67,55.59,55.63,31900.0,38.6888,38.7236,38.6679,38.6958,31900.0
2011-09-30 12:15:00,55.63,55.63,55.57,55.59,18900.0,38.6958,38.6958,38.654,38.6679,18900.0
2011-09-30 12:20:00,55.59,55.63,55.56,55.56,20400.0,38.6679,38.6958,38.6471,38.6471,20400.0
2011-09-30 12:25:00,55.57,55.62,55.55,55.62,20200.0,38.654,38.6888,38.6401,38.6888,20200.0
2011-09-30 12:30:00,55.61,55.65,55.57,55.58,19600.0,38.6818,38.7097,38.654,38.661,19600.0
2011-09-30 12:35:00,55.58,55.66,55.53,55.66,54900.0,38.661,38.7166,38.6262,38.7166,54900.0
2011-09-30 12:40:00,55.66,55.77,55.65,55.77,29700.0,38.7166,38.7931,38.7097,38.7931,29700.0
2011-09-30 12:45:00,55.76,55.8,55.7,55.74,14600.0,38.7862,38.814,38.7444,38.7723,14600.0
2011-09-30 12:50:00,55.74,55.75,55.67,55.67,10200.0,38.7723,38.7792,38.7236,38.7236,10200.0
2011-09-30 12:55:00,55.66,55.66,55.55,55.56,15600.0,38.7166,38.7166,38.6401,38.6471,15600.0
2011-09-30 13:00:00,55.55,55.55,55.44,55.53,117700.0,38.6401,38.6401,38.5636,38.6262,117700.0
2011-09-30 13:05:00,55.53,55.63,55.52,55.61,10900.0,38.6262,38.6958,38.6192,38.6818,10900.0
2011-09-30 13:10:00,55.6,55.7,55.6,55.7,28100.0,38.6749,38.7444,38.6749,38.7444,28100.0
2011-09-30 13:15:00,55.7,55.73,55.63,55.72,23700.0,38.7444,38.7653,38.6958,38.7584,23700.0
2011-09-30 13:20:00,55.72,55.74,55.64,55.64,8900.0,38.7584,38.7723,38.7027,38.7027,8900.0
2011-09-30 13:25:00,55.65,55.66,55.59,55.6,33600.0,38.7097,38.7166,38.6679,38.6749,33600.0
2011-09-30 13:30:00,55.58,55.7,55.58,55.7,63000.0,38.661,38.7444,38.661,38.7444,63000.0
2011-09-30 13:35:00,55.71,55.72,55.63,55.63,85000.0,38.7514,38.7584,38.6958,38.6958,85000.0
2011-09-30 13:40:00,55.63,55.66,55.59,55.61,72900.0,38.6958,38.7166,38.6679,38.6818,72900.0
2011-09-30 13:45:00,55.62,55.73,55.62,55.68,23600.0,38.6888,38.7653,38.6888,38.7305,23600.0
2011-09-30 13:50:00,55.68,55.7,55.65,55.66,14900.0,38.7305,38.7444,38.7097,38.7166,14900.0
2011-09-30 13:55:00,55.66,55.68,55.6,55.6,25900.0,38.7166,38.7305,38.6749,38.6749,25900.0
2011-09-30 14:00:00,55.61,55.69,55.59,55.65,30200.0,38.6818,38.7375,38.6679,38.7097,30200.0
2011-09-30 14:05:00,55.64,55.67,55.5,55.52,56200.0,38.7027,38.7236,38.6053,38.6192,56200.0
2011-09-30 14:10:00,55.51,55.56,55.49,55.49,53800.0,38.6123,38.6471,38.5984,38.5984,53800.0
2011-09-30 14:15:00,55.49,55.58,55.49,55.5,59300.0,38.5984,38.661,38.5984,38.6053,59300.0
2011-09-30 14:20:00,55.5,55.55,55.48,55.49,48200.0,38.6053,38.6401,38.5914,38.5984,48200.0
2011-09-30 14:25:00,55.49,55.52,55.34,55.41,61000.0,38.5984,38.6192,38.494,38.5427,61000.0
2011-09-30 14:30:00,55.41,55.44,55.31,55.33,115500.0,38.5427,38.5636,38.4732,38.4871,115500.0
2011-09-30 14:35:00,55.33,55.37,55.26,55.36,54700.0,38.4871,38.5149,38.4384,38.5079,54700.0
2011-09-30 14:40:00,55.35,55.51,55.35,55.48,38500.0,38.501,38.6123,38.501,38.5914,38500.0
2011-09-30 14:45:00,55.48,55.5,55.41,55.41,55100.0,38.5914,38.6053,38.5427,38.5427,55100.0
2011-09-30 14:50:00,55.42,55.43,55.26,55.32,64300.0,38.5497,38.5566,38.4384,38.4801,64300.0
2011-09-30 14:55:00,55.32,55.48,55.31,55.41,70100.0,38.4801,38.5914,38.4732,38.5427,70100.0
2011-09-30 15:00:00,55.4,55.47,55.36,55.36,74300.0,38.5358,38.5845,38.5079,38.5079,74300.0
2011-09-30 15:05:00,55.36,55.46,55.34,55.43,114000.0,38.5079,38.5775,38.494,38.5566,114000.0
2011-09-30 15:10:00,55.43,55.45,55.34,55.38,67100.0,38.5566,38.5705,38.494,38.5219,67100.0
2011-09-30 15:15:00,55.38,55.43,55.34,55.38,77400.0,38.5219,38.5566,38.494,38.5219,77400.0
2011-09-30 15:20:00,55.38,55.43,55.33,55.33,58300.0,38.5219,38.5566,38.4871,38.4871,58300.0
2011-09-30 15:25:00,55.34,55.38,55.3,55.3,62000.0,38.494,38.5219,38.4662,38.4662,62000.0
2011-09-30 15:30:00,55.29,55.33,55.25,55.29,119700.0,38.4593,38.4871,38.4314,38.4593,119700.0
2011-09-30 15:35:00,55.28,55.31,55.23,55.27,88200.0,38.4523,38.4732,38.4175,38.4453,88200.0
2011-09-30 15:40:00,55.27,55.35,55.21,55.35,110600.0,38.4453,38.501,38.4036,38.501,110600.0
2011-09-30 15:45:00,55.34,55.34,55.26,55.32,196300.0,38.494,38.494,38.4384,38.4801,196300.0
2011-09-30 15:50:00,55.32,55.33,54.96,55.0,300700.0,38.4801,38.4871,38.2297,38.2575,300700.0
2011-09-30 15:55:00,55.01,55.04,54.93,54.94,410900.0,38.2645,38.2854,38.2088,38.2158,410900.0
2011-10-03 09:30:00,54.66,54.77,54.57,54.69,111900.0,38.021,38.0975,37.9584,38.0419,111900.0
2011-10-03 09:35:00,54.71,54.76,54.59,54.66,90700.0,38.0558,38.0906,37.9723,38.021,90700.0
2011-10-03 09:40:00,54.65,54.72,54.64,54.69,45200.0,38.0141,38.0628,38.0071,38.0419,45200.0
2011-10-03 09:45:00,54.7,54.79,54.65,54.65,54700.0,38.0489,38.1115,38.0141,38.0141,54700.0
2011-10-03 09:50:00,54.65,54.68,54.57,54.58,146100.0,38.0141,38.0349,37.9584,37.9654,146100.0
2011-10-03 09:55:00,54.58,54.73,54.53,54.73,58000.0,37.9654,38.0697,37.9306,38.0697,58000.0
2011-10-03 10:00:00,54.68,55.03,54.66,54.86,110200.0,38.0349,38.2784,38.021,38.1601,110200.0
2011-10-03 10:05:00,54.86,55.25,54.84,55.23,143800.0,38.1601,38.4314,38.1462,38.4175,143800.0
2011-10-03 10:10:00,55.2,55.28,55.07,55.24,42500.0,38.3966,38.4523,38.3062,38.4245,42500.0
2011-10-03 10:15:00,55.25,55.34,55.18,55.24,124300.0,38.4314,38.494,38.3827,38.4245,124300.0
2011-10-03 10:20:00,55.22,55.23,54.97,55.05,127700.0,38.4106,38.4175,38.2367,38.2923,127700.0
2011-10-03 10:25:00,55.05,55.19,54.99,55.02,67100.0,38.2923,38.3897,38.2506,38.2714,67100.0
2011-10-03 10:30:00,55.03,55.09,54.97,54.98,38100.0,38.2784,38.3201,38.2367,38.2436,38100.0
2011-10-03 10:35:00,54.98,55.08,54.95,54.98,47700.0,38.2436,38.3132,38.2228,38.2436,47700.0
2011-10-03 10:40:00,54.97,54.98,54.72,54.79,48500.0,38.2367,38.2436,38.0628,38.1115,48500.0
2011-10-03 10:45:00,54.79,54.82,54.73,54.75,48900.0,38.1115,38.1323,38.0697,38.0836,48900.0
2011-10-03 10:50:00,54.75,54.79,54.58,54.69,61200.0,38.0836,38.1115,37.9654,38.0419,61200.0
2011-10-03 10:55:00,54.7,54.73,54.58,54.58,41000.0,38.0489,38.0697,37.9654,37.9654,41000.0
2011-10-03 11:00:00,54.59,54.64,54.56,54.6,110500.0,37.9723,38.0071,37.9515,37.9793,110500.0
2011-10-03 11:05:00,54.59,54.8,54.58,54.8,76400.0,37.9723,38.1184,37.9654,38.1184,76400.0
2011-10-03 11:10:00,54.79,54.9,54.73,54.8,23600.0,38.1115,38.188,38.0697,38.1184,23600.0
2011-10-03 11:15:00,54.78,54.87,54.76,54.84,24800.0,38.1045,38.1671,38.0906,38.1462,24800.0
2011-10-03 11:20:00,54.84,54.9,54.73,54.74,34000.0,38.1462,38.188,38.0697,38.0767,34000.0
2011-10-03 11:25:00,54.73,54.77,54.63,54.73,26400.0,38.0697,38.0975,38.0002,38.0697,26400.0
2011-10-03 11:30:00,54.73,54.82,54.65,54.77,28800.0,38.0697,38.1323,38.0141,38.0975,28800.0
2011-10-03 11:35:00,54.79,54.81,54.69,54.77,49600.0,38.1115,38.1254,38.0419,38.0975,49600.0
2011-10-03 11:40:00,54.77,54.79,54.54,54.59,72800.0,38.0975,38.1115,37.9376,37.9723,72800.0
2011-10-03 11:45:00,54.59,54.69,54.59,54.63,81800.0,37.9723,38.0419,37.9723,38.0002,81800.0
2011-10-03 11:50:00,54.64,54.77,54.63,54.76,25300.0,38.0071,38.0975,38.0002,38.0906,25300.0
2011-10-03 11:55:00,54.79,54.85,54.71,54.73,24600.0,38.1115,38.1532,38.0558,38.0697,24600.0
2011-10-03 12:00:00,54.73,54.81,54.68,54.71,34500.0,38.0697,38.1254,38.0349,38.0558,34500.0
2011-10-03 12:05:00,54.72,54.75,54.7,54.72,36300.0,38.0628,38.0836,38.0489,38.0628,36300.0
2011-10-03 12:10:00,54.71,54.76,54.62,54.65,81700.0,38.0558,38.0906,37.9932,38.0141,81700.0
2011-10-03 12:15:00,54.64,54.69,54.56,54.58,48900.0,38.0071,38.0419,37.9515,37.9654,48900.0
2011-10-03 12:20:00,54.58,54.59,54.5,54.53,23000.0,37.9654,37.9723,37.9097,37.9306,23000.0
2011-10-03 12:25:00,54.53,54.61,54.49,54.49,27800.0,37.9306,37.9863,37.9028,37.9028,27800.0
2011-10-03 12:30:00,54.48,54.51,54.38,54.4,36200.0,37.8958,37.9167,37.8263,37.8402,36200.0
2011-10-03 12:35:00,54.4,54.45,54.36,54.43,102100.0,37.8402,37.875,37.8124,37.861,102100.0
2011-10-03 12:40:00,54.44,54.51,54.43,54.47,48600.0,37.868,37.9167,37.861,37.8889,48600.0
2011-10-03 12:45:00,54.47,54.51,54.45,54.47,46200.0,37.8889,37.9167,37.875,37.8889,46200.0
2011-10-03 12:50:00,54.47,54.47,54.43,54.44,75200.0,37.8889,37.8889,37.861,37.868,75200.0
2011-10-03 12:55:00,54.44,54.52,54.44,54.48,54600.0,37.868,37.9236,37.868,37.8958,54600.0
2011-10-03 13:00:00,54.48,54.51,54.45,54.48,47300.0,37.8958,37.9167,37.875,37.8958,47300.0
2011-10-03 13:05:00,54.49,54.6,54.48,54.55,51100.0,37.9028,37.9793,37.8958,37.9445,51100.0
2011-10-03 13:10:00,54.55,54.59,54.51,54.55,45000.0,37.9445,37.9723,37.9167,37.9445,45000.0
2011-10-03 13:15:00,54.55,54.57,54.45,54.53,90700.0,37.9445,37.9584,37.875,37.9306,90700.0
2011-10-03 13:20:00,54.54,54.61,54.53,54.56,47200.0,37.9376,37.9863,37.9306,37.9515,47200.0
2011-10-03 13:25:00,54.56,54.56,54.44,54.49,72000.0,37.9515,37.9515,37.868,37.9028,72000.0
2011-10-03 13:30:00,54.5,54.53,54.42,54.43,55600.0,37.9097,37.9306,37.8541,37.861,55600.0
2011-10-03 13:35:00,54.43,54.48,54.42,54.45,121900.0,37.861,37.8958,37.8541,37.875,121900.0
2011-10-03 13:40:00,54.46,54.59,54.46,54.52,55000.0,37.8819,37.9723,37.8819,37.9236,55000.0
2011-10-03 13:45:00,54.53,54.54,54.42,54.42,56800.0,37.9306,37.9376,37.8541,37.8541,56800.0
2011-10-03 13:50:00,54.42,54.47,54.36,54.39,87100.0,37.8541,37.8889,37.8124,37.8332,87100.0
2011-10-03 13:55:00,54.39,54.54,54.36,54.51,56500.0,37.8332,37.9376,37.8124,37.9167,56500.0
2011-10-03 14:00:00,54.5,54.57,54.41,54.47,45900.0,37.9097,37.9584,37.8471,37.8889,45900.0
2011-10-03 14:05:00,54.48,54.57,54.45,54.49,71600.0,37.8958,37.9584,37.875,37.9028,71600.0
2011-10-03 14:10:00,54.5,54.5,54.36,54.38,44500.0,37.9097,37.9097,37.8124,37.8263,44500.0
2011-10-03 14:15:00,54.37,54.43,54.35,54.37,51600.0,37.8193,37.861,37.8054,37.8193,51600.0
2011-10-03 14:20:00,54.37,54.4,54.35,54.37,110500.0,37.8193,37.8402,37.8054,37.8193,110500.0
2011-10-03 14:25:00,54.37,54.4,54.28,54.31,154800.0,37.8193,37.8402,37.7567,37.7776,154800.0
2011-10-03 14:30:00,54.34,54.41,54.23,54.36,60300.0,37.7984,37.8471,37.7219,37.8124,60300.0
2011-10-03 14:35:00,54.38,54.38,54.26,54.27,58200.0,37.8263,37.8263,37.7428,37.7497,58200.0
2011-10-03 14:40:00,54.28,54.32,54.19,54.27,68800.0,37.7567,37.7845,37.6941,37.7497,68800.0
2011-10-03 14:45:00,54.27,54.28,54.14,54.16,85200.0,37.7497,37.7567,37.6593,37.6732,85200.0
2011-10-03 14:50:00,54.17,54.25,54.12,54.13,83800.0,37.6802,37.7358,37.6454,37.6524,83800.0
2011-10-03 14:55:00,54.13,54.26,54.1,54.25,92300.0,37.6524,37.7428,37.6315,37.7358,92300.0
2011-10-03 15:00:00,54.25,54.33,54.21,54.22,102700.0,37.7358,37.7915,37.708,37.715,102700.0
2011-10-03 15:05:00,54.21,54.37,54.18,54.34,140500.0,37.708,37.8193,37.6871,37.7984,140500.0
2011-10-03 15:10:00,54.34,54.39,54.3,54.34,106700.0,37.7984,37.8332,37.7706,37.7984,106700.0
2011-10-03 15:15:00,54.32,54.34,54.23,54.28,53200.0,37.7845,37.7984,37.7219,37.7567,53200.0
2011-10-03 15:20:00,54.28,54.29,54.13,54.13,53500.0,37.7567,37.7637,37.6524,37.6524,53500.0
2011-10-03 15:25:00,54.13,54.21,54.1,54.14,93900.0,37.6524,37.708,37.6315,37.6593,93900.0
2011-10-03 15:30:00,54.14,54.24,54.11,54.22,85200.0,37.6593,37.7289,37.6385,37.715,85200.0
2011-10-03 15:35:00,54.22,54.37,54.2,54.32,78900.0,37.715,37.8193,37.7011,37.7845,78900.0
2011-10-03 15:40:00,54.32,54.34,54.11,54.14,168300.0,37.7845,37.7984,37.6385,37.6593,168300.0
2011-10-03 15:45:00,54.14,54.37,54.11,54.36,386600.0,37.6593,37.8193,37.6385,37.8124,386600.0
2011-10-03 15:50:00,54.36,54.37,53.99,54.0,233000.0,37.8124,37.8193,37.555,37.5619,233000.0
2011-10-03 15:55:00,54.0,54.14,53.87,53.88,511600.0,37.5619,37.6593,37.4715,37.4785,511600.0
2011-10-04 09:30:00,53.37,53.42,53.18,53.3,225200.0,37.1237,37.1585,36.9916,37.075,225200.0
2011-10-04 09:35:00,53.3,53.41,53.04,53.15,124300.0,37.075,37.1515,36.8942,36.9707,124300.0
2011-10-04 09:40:00,53.15,53.26,52.96,52.96,175400.0,36.9707,37.0472,36.8385,36.8385,175400.0
2011-10-04 09:45:00,52.96,53.31,52.92,53.06,227700.0,36.8385,37.082,36.8107,36.9081,227700.0
2011-10-04 09:50:00,53.06,53.16,53.03,53.07,225800.0,36.9081,36.9776,36.8872,36.915,225800.0
2011-10-04 09:55:00,53.08,53.15,53.04,53.05,157100.0,36.922,36.9707,36.8942,36.9011,157100.0
2011-10-04 10:00:00,53.05,53.27,52.9,52.95,224600.0,36.9011,37.0542,36.7968,36.8316,224600.0
2011-10-04 10:05:00,52.96,53.22,52.91,53.2,150000.0,36.8385,37.0194,36.8037,37.0055,150000.0
2011-10-04 10:10:00,53.2,53.44,53.2,53.26,136400.0,37.0055,37.1724,37.0055,37.0472,136400.0
2011-10-04 10:15:00,53.26,53.3,53.14,53.15,141300.0,37.0472,37.075,36.9637,36.9707,141300.0
2011-10-04 10:20:00,53.16,53.19,52.93,52.93,61000.0,36.9776,36.9985,36.8177,36.8177,61000.0
2011-10-04 10:25:00,52.94,53.05,52.9,53.03,39600.0,36.8246,36.9011,36.7968,36.8872,39600.0
2011-10-04 10:30:00,53.03,53.2,52.98,53.08,76900.0,36.8872,37.0055,36.8524,36.922,76900.0
2011-10-04 10:35:00,53.07,53.13,52.96,53.0,141600.0,36.915,36.9568,36.8385,36.8663,141600.0
2011-10-04 10:40:00,53.0,53.2,52.97,53.1,176100.0,36.8663,37.0055,36.8455,36.9359,176100.0
2011-10-04 10:45:00,53.1,53.21,53.05,53.19,90100.0,36.9359,37.0124,36.9011,36.9985,90100.0
2011-10-04 10:50:00,53.2,53.3,53.17,53.21,94800.0,37.0055,37.075,36.9846,37.0124,94800.0
2011-10-04 10:55:00,53.22,53.29,53.21,53.26,137100.0,37.0194,37.0681,37.0124,37.0472,137100.0
2011-10-04 11:00:00,53.26,53.3,53.14,53.3,94600.0,37.0472,37.075,36.9637,37.075,94600.0
2011-10-04 11:05:00,53.29,53.31,53.21,53.27,72500.0,37.0681,37.082,37.0124,37.0542,72500.0
2011-10-04 11:10:00,53.28,53.3,53.16,53.21,70200.0,37.0611,37.075,36.9776,37.0124,70200.0
2011-10-04 11:15:00,53.22,53.29,53.18,53.22,151600.0,37.0194,37.0681,36.9916,37.0194,151600.0
2011-10-04 11:20:00,53.23,53.28,53.08,53.08,68700.0,37.0263,37.0611,36.922,36.922,68700.0
2011-10-04 11:25:00,53.09,53.11,53.0,53.06,66600.0,36.929,36.9429,36.8663,36.9081,66600.0
2011-10-04 11:30:00,53.06,53.07,52.85,53.0,112300.0,36.9081,36.915,36.762,36.8663,112300.0
2011-10-04 11:35:00,53.0,53.14,52.97,53.14,103300.0,36.8663,36.9637,36.8455,36.9637,103300.0
2011-10-04 11:40:00,53.14,53.34,53.13,53.34,94200.0,36.9637,37.1028,36.9568,37.1028,94200.0
2011-10-04 11:45:00,53.34,53.49,53.31,53.44,93400.0,37.1028,37.2072,37.082,37.1724,93400.0
2011-10-04 11:50:00,53.43,53.49,53.34,53.37,53200.0,37.1655,37.2072,37.1028,37.1237,53200.0
2011-10-04 11:55:00,53.37,53.38,53.24,53.34,27200.0,37.1237,37.1307,37.0333,37.1028,27200.0
2011-10-04 12:00:00,53.35,53.59,53.35,53.58,38900.0,37.1098,37.2767,37.1098,37.2698,38900.0
2011-10-04 12:05:00,53.57,53.67,53.55,53.64,69500.0,37.2628,37.3324,37.2489,37.3115,69500.0
2011-10-04 12:10:00,53.63,53.67,53.54,53.67,32700.0,37.3046,37.3324,37.242,37.3324,32700.0
2011-10-04 12:15:00,53.68,53.7,53.6,53.64,40600.0,37.3394,37.3533,37.2837,37.3115,40600.0
2011-10-04 12:20:00,53.66,53.69,53.59,53.6,43500.0,37.3254,37.3463,37.2767,37.2837,43500.0
2011-10-04 12:25:00,53.6,53.6,53.46,53.46,33100.0,37.2837,37.2837,37.1863,37.1863,33100.0
2011-10-04 12:30:00,53.45,53.5,53.42,53.47,35000.0,37.1794,37.2141,37.1585,37.1933,35000.0
2011-10-04 12:35:00,53.49,53.59,53.46,53.56,46100.0,37.2072,37.2767,37.1863,37.2559,46100.0
2011-10-04 12:40:00,53.56,53.63,53.56,53.62,45200.0,37.2559,37.3046,37.2559,37.2976,45200.0
2011-10-04 12:45:00,53.63,53.67,53.57,53.58,50700.0,37.3046,37.3324,37.2628,37.2698,50700.0
2011-10-04 12:50:00,53.58,53.66,53.54,53.59,75100.0,37.2698,37.3254,37.242,37.2767,75100.0
2011-10-04 12:55:00,53.59,53.59,53.45,53.48,45200.0,37.2767,37.2767,37.1794,37.2002,45200.0
2011-10-04 13:00:00,53.47,53.54,53.46,53.5,34000.0,37.1933,37.242,37.1863,37.2141,34000.0
2011-10-04 13:05:00,53.5,53.51,53.39,53.48,70700.0,37.2141,37.2211,37.1376,37.2002,70700.0
2011-10-04 13:10:00,53.48,53.49,53.29,53.36,40000.0,37.2002,37.2072,37.0681,37.1168,40000.0
2011-10-04 13:15:00,53.36,53.46,53.35,53.42,41200.0,37.1168,37.1863,37.1098,37.1585,41200.0
2011-10-04 13:20:00,53.42,53.47,53.36,53.47,30200.0,37.1585,37.1933,37.1168,37.1933,30200.0
2011-10-04 13:25:00,53.46,53.53,53.43,53.44,72600.0,37.1863,37.235,37.1655,37.1724,72600.0
2011-10-04 13:30:00,53.44,53.51,53.43,53.46,54600.0,37.1724,37.2211,37.1655,37.1863,54600.0
2011-10-04 13:35:00,53.46,53.48,53.43,53.45,79400.0,37.1863,37.2002,37.1655,37.1794,79400.0
2011-10-04 13:40:00,53.45,53.46,53.32,53.37,63500.0,37.1794,37.1863,37.0889,37.1237,63500.0
2011-10-04 13:45:00,53.37,53.47,53.33,53.46,75400.0,37.1237,37.1933,37.0959,37.1863,75400.0
2011-10-04 13:50:00,53.46,53.51,53.42,53.44,64000.0,37.1863,37.2211,37.1585,37.1724,64000.0
2011-10-04 13:55:00,53.44,53.46,53.28,53.31,54500.0,37.1724,37.1863,37.0611,37.082,54500.0
2011-10-04 14:00:00,53.32,53.51,53.32,53.49,51900.0,37.0889,37.2211,37.0889,37.2072,51900.0
2011-10-04 14:05:00,53.49,53.54,53.44,53.48,93900.0,37.2072,37.242,37.1724,37.2002,93900.0
2011-10-04 14:10:00,53.47,53.51,53.43,53.45,135100.0,37.1933,37.2211,37.1655,37.1794,135100.0
2011-10-04 14:15:00,53.45,53.45,53.22,53.25,99600.0,37.1794,37.1794,37.0194,37.0402,99600.0
2011-10-04 14:20:00,53.24,53.29,53.21,53.27,62800.0,37.0333,37.0681,37.0124,37.0542,62800.0
2011-10-04 14:25:00,53.27,53.36,53.26,53.31,58700.0,37.0542,37.1168,37.0472,37.082,58700.0
2011-10-04 14:30:00,53.31,53.41,53.3,53.4,58300.0,37.082,37.1515,37.075,37.1446,58300.0
2011-10-04 14:35:00,53.41,53.44,53.35,53.37,67300.0,37.1515,37.1724,37.1098,37.1237,67300.0
2011-10-04 14:40:00,53.38,53.42,53.26,53.3,82500.0,37.1307,37.1585,37.0472,37.075,82500.0
2011-10-04 14:45:00,53.3,53.34,53.2,53.3,61400.0,37.075,37.1028,37.0055,37.075,61400.0
2011-10-04 14:50:00,53.3,53.3,53.01,53.07,71200.0,37.075,37.075,36.8733,36.915,71200.0
2011-10-04 14:55:00,53.08,53.21,53.06,53.18,58000.0,36.922,37.0124,36.9081,36.9916,58000.0
2011-10-04 15:00:00,53.17,53.3,53.17,53.2,62700.0,36.9846,37.075,36.9846,37.0055,62700.0
2011-10-04 15:05:00,53.2,53.27,53.07,53.1,120300.0,37.0055,37.0542,36.915,36.9359,120300.0
2011-10-04 15:10:00,53.1,53.13,52.9,53.04,96600.0,36.9359,36.9568,36.7968,36.8942,96600.0
2011-10-04 15:15:00,53.04,53.14,52.97,53.12,67800.0,36.8942,36.9637,36.8455,36.9498,67800.0
2011-10-04 15:20:00,53.12,53.34,53.11,53.25,65900.0,36.9498,37.1028,36.9429,37.0402,65900.0
2011-10-04 15:25:00,53.26,53.42,53.24,53.29,114100.0,37.0472,37.1585,37.0333,37.0681,114100.0
2011-10-04 15:30:00,53.31,53.46,53.23,53.38,208200.0,37.082,37.1863,37.0263,37.1307,208200.0
2011-10-04 15:35:00,53.37,53.58,53.33,53.57,152000.0,37.1237,37.2698,37.0959,37.2628,152000.0
2011-10-04 15:40:00,53.56,53.84,53.45,53.78,179800.0,37.2559,37.4506,37.1794,37.4089,179800.0
2011-10-04 15:45:00,53.78,54.04,53.67,54.0,137800.0,37.4089,37.5898,37.3324,37.5619,137800.0
2011-10-04 15:50:00,54.01,54.15,53.89,53.96,250300.0,37.5689,37.6663,37.4854,37.5341,250300.0
2011-10-04 15:55:00,53.95,54.47,53.95,54.36,443700.0,37.5272,37.8889,37.5272,37.8124,443700.0
2011-10-05 09:30:00,54.61,54.73,54.05,54.22,111600.0,37.9863,38.0697,37.5967,37.715,111600.0
2011-10-05 09:35:00,54.26,54.33,54.1,54.13,95500.0,37.7428,37.7915,37.6315,37.6524,95500.0
2011-10-05 09:40:00,54.16,54.4,54.13,54.34,86900.0,37.6732,37.8402,37.6524,37.7984,86900.0
2011-10-05 09:45:00,54.35,54.48,54.35,54.43,65400.0,37.8054,37.8958,37.8054,37.861,65400.0
2011-10-05 09:50:00,54.41,54.46,54.2,54.32,83900.0,37.8471,37.8819,37.7011,37.7845,83900.0
2011-10-05 09:55:00,54.33,54.55,54.28,54.51,45300.0,37.7915,37.9445,37.7567,37.9167,45300.0
2011-10-05 10:00:00,54.5,54.62,54.4,54.44,197100.0,37.9097,37.9932,37.8402,37.868,197100.0
2011-10-05 10:05:00,54.44,54.45,54.1,54.12,81600.0,37.868,37.875,37.6315,37.6454,81600.0
2011-10-05 10:10:00,54.11,54.19,53.98,54.03,130100.0,37.6385,37.6941,37.548,37.5828,130100.0
2011-10-05 10:15:00,54.04,54.16,53.95,54.03,87000.0,37.5898,37.6732,37.5272,37.5828,87000.0
2011-10-05 10:20:00,54.04,54.34,54.04,54.23,144900.0,37.5898,37.7984,37.5898,37.7219,144900.0
2011-10-05 10:25:00,54.24,54.24,54.05,54.1,98500.0,37.7289,37.7289,37.5967,37.6315,98500.0
2011-10-05 10:30:00,54.1,54.29,54.09,54.23,70600.0,37.6315,37.7637,37.6245,37.7219,70600.0
2011-10-05 10:35:00,54.24,54.52,54.24,54.38,163700.0,37.7289,37.9236,37.7289,37.8263,163700.0
2011-10-05 10:40:00,54.39,54.55,54.38,54.52,89200.0,37.8332,37.9445,37.8263,37.9236,89200.0
2011-10-05 10:45:00,54.52,54.56,54.43,54.54,72500.0,37.9236,37.9515,37.861,37.9376,72500.0
2011-10-05 10:50:00,54.54,54.71,54.43,54.71,115900.0,37.9376,38.0558,37.861,38.0558,115900.0
2011-10-05 10:55:00,54.72,54.88,54.72,54.84,102500.0,38.0628,38.1741,38.0628,38.1462,102500.0
2011-10-05 11:00:00,54.84,55.04,54.81,54.99,156200.0,38.1462,38.2854,38.1254,38.2506,156200.0
2011-10-05 11:05:00,54.99,55.07,54.93,55.04,87700.0,38.2506,38.3062,38.2088,38.2854,87700.0
2011-10-05 11:10:00,55.06,55.19,55.05,55.13,139300.0,38.2993,38.3897,38.2923,38.348,139300.0
2011-10-05 11:15:00,55.13,55.15,55.0,55.13,154200.0,38.348,38.3619,38.2575,38.348,154200.0
2011-10-05 11:20:00,55.14,55.18,55.04,55.11,63100.0,38.3549,38.3827,38.2854,38.334,63100.0
2011-10-05 11:25:00,55.09,55.1,54.99,55.01,74300.0,38.3201,38.3271,38.2506,38.2645,74300.0
2011-10-05 11:30:00,55.0,55.1,55.0,55.1,43000.0,38.2575,38.3271,38.2575,38.3271,43000.0
2011-10-05 11:35:00,55.1,55.39,55.09,55.38,148300.0,38.3271,38.5288,38.3201,38.5219,148300.0
2011-10-05 11:40:00,55.37,55.39,55.32,55.35,81700.0,38.5149,38.5288,38.4801,38.501,81700.0
2011-10-05 11:45:00,55.35,55.35,55.09,55.13,49400.0,38.501,38.501,38.3201,38.348,49400.0
2011-10-05 11:50:00,55.13,55.26,55.12,55.26,31700.0,38.348,38.4384,38.341,38.4384,31700.0
2011-10-05 11:55:00,55.25,55.39,55.23,55.34,84400.0,38.4314,38.5288,38.4175,38.494,84400.0
2011-10-05 12:00:00,55.34,55.39,55.25,55.28,42200.0,38.494,38.5288,38.4314,38.4523,42200.0
2011-10-05 12:05:00,55.28,55.35,55.28,55.28,31100.0,38.4523,38.501,38.4523,38.4523,31100.0
2011-10-05 12:10:00,55.29,55.39,55.27,55.36,67100.0,38.4593,38.5288,38.4453,38.5079,67100.0
2011-10-05 12:15:00,55.36,55.37,55.16,55.22,84200.0,38.5079,38.5149,38.3688,38.4106,84200.0
2011-10-05 12:20:00,55.23,55.3,55.18,55.26,59100.0,38.4175,38.4662,38.3827,38.4384,59100.0
2011-10-05 12:25:00,55.25,55.32,55.24,55.28,38100.0,38.4314,38.4801,38.4245,38.4523,38100.0
2011-10-05 12:30:00,55.28,55.36,55.28,55.35,31300.0,38.4523,38.5079,38.4523,38.501,31300.0
2011-10-05 12:35:00,55.35,55.42,55.35,55.36,34900.0,38.501,38.5497,38.501,38.5079,34900.0
2011-10-05 12:40:00,55.35,55.43,55.34,55.38,54500.0,38.501,38.5566,38.494,38.5219,54500.0
2011-10-05 12:45:00,55.38,55.62,55.31,55.59,86400.0,38.5219,38.6888,38.4732,38.6679,86400.0
2011-10-05 12:50:00,55.6,55.68,55.58,55.66,55800.0,38.6749,38.7305,38.661,38.7166,55800.0
2011-10-05 12:55:00,55.67,55.7,55.52,55.56,61600.0,38.7236,38.7444,38.6192,38.6471,61600.0
2011-10-05 13:00:00,55.57,55.63,55.54,55.54,41000.0,38.654,38.6958,38.6332,38.6332,41000.0
2011-10-05 13:05:00,55.54,55.61,55.53,55.59,61000.0,38.6332,38.6818,38.6262,38.6679,61000.0
2011-10-05 13:10:00,55.59,55.63,55.54,55.62,68300.0,38.6679,38.6958,38.6332,38.6888,68300.0
2011-10-05 13:15:00,55.62,55.73,55.55,55.58,72500.0,38.6888,38.7653,38.6401,38.661,72500.0
2011-10-05 13:20:00,55.58,55.68,55.57,55.61,39100.0,38.661,38.7305,38.654,38.6818,39100.0
2011-10-05 13:25:00,55.62,55.69,55.57,55.61,51500.0,38.6888,38.7375,38.654,38.6818,51500.0
2011-10-05 13:30:00,55.61,55.66,55.58,55.63,39400.0,38.6818,38.7166,38.661,38.6958,39400.0
2011-10-05 13:35:00,55.64,55.67,55.58,55.64,56700.0,38.7027,38.7236,38.661,38.7027,56700.0
2011-10-05 13:40:00,55.64,55.66,55.58,55.62,41700.0,38.7027,38.7166,38.661,38.6888,41700.0
2011-10-05 13:45:00,55.63,55.77,55.63,55.73,49000.0,38.6958,38.7931,38.6958,38.7653,49000.0
2011-10-05 13:50:00,55.72,56.01,55.71,55.99,164200.0,38.7584,38.9601,38.7514,38.9462,164200.0
2011-10-05 13:55:00,56.0,56.04,55.96,56.0,63500.0,38.9531,38.9809,38.9253,38.9531,63500.0
2011-10-05 14:00:00,56.0,56.03,55.91,55.92,84600.0,38.9531,38.974,38.8905,38.8975,84600.0
2011-10-05 14:05:00,55.92,55.93,55.84,55.86,44200.0,38.8975,38.9044,38.8418,38.8557,44200.0
2011-10-05 14:10:00,55.86,55.92,55.84,55.89,38100.0,38.8557,38.8975,38.8418,38.8766,38100.0
2011-10-05 14:15:00,55.9,55.93,55.86,55.89,28900.0,38.8836,38.9044,38.8557,38.8766,28900.0
2011-10-05 14:20:00,55.87,55.95,55.84,55.91,37600.0,38.8627,38.9183,38.8418,38.8905,37600.0
2011-10-05 14:25:00,55.92,55.93,55.83,55.85,41000.0,38.8975,38.9044,38.8349,38.8488,41000.0
2011-10-05 14:30:00,55.86,55.87,55.69,55.7,42000.0,38.8557,38.8627,38.7375,38.7444,42000.0
2011-10-05 14:35:00,55.7,55.7,55.55,55.6,100300.0,38.7444,38.7444,38.6401,38.6749,100300.0
2011-10-05 14:40:00,55.61,55.65,55.6,55.64,32300.0,38.6818,38.7097,38.6749,38.7027,32300.0
2011-10-05 14:45:00,55.64,55.73,55.62,55.72,64600.0,38.7027,38.7653,38.6888,38.7584,64600.0
2011-10-05 14:50:00,55.72,55.8,55.72,55.78,43400.0,38.7584,38.814,38.7584,38.8001,43400.0
2011-10-05 14:55:00,55.78,55.84,55.7,55.71,68900.0,38.8001,38.8418,38.7444,38.7514,68900.0
2011-10-05 15:00:00,55.72,55.73,55.51,55.58,85200.0,38.7584,38.7653,38.6123,38.661,85200.0
2011-10-05 15:05:00,55.58,55.58,55.43,55.47,96800.0,38.661,38.661,38.5566,38.5845,96800.0
2011-10-05 15:10:00,55.48,55.57,55.44,55.56,37300.0,38.5914,38.654,38.5636,38.6471,37300.0
2011-10-05 15:15:00,55.56,55.59,55.47,55.53,123200.0,38.6471,38.6679,38.5845,38.6262,123200.0
2011-10-05 15:20:00,55.54,55.59,55.42,55.44,80500.0,38.6332,38.6679,38.5497,38.5636,80500.0
2011-10-05 15:25:00,55.43,55.58,55.43,55.53,59200.0,38.5566,38.661,38.5566,38.6262,59200.0
2011-10-05 15:30:00,55.54,55.68,55.52,55.68,72100.0,38.6332,38.7305,38.6192,38.7305,72100.0
2011-10-05 15:35:00,55.67,55.8,55.65,55.72,80000.0,38.7236,38.814,38.7097,38.7584,80000.0
2011-10-05 15:40:00,55.73,55.8,55.71,55.79,106500.0,38.7653,38.814,38.7514,38.807,106500.0
2011-10-05 15:45:00,55.78,55.79,55.69,55.74,174500.0,38.8001,38.807,38.7375,38.7723,174500.0
2011-10-05 15:50:00,55.74,55.99,55.74,55.98,285100.0,38.7723,38.9462,38.7723,38.9392,285100.0
2011-10-05 15:55:00,55.98,56.01,55.84,55.95,576900.0,38.9392,38.9601,38.8418,38.9183,576900.0
2011-10-06 09:30:00,55.92,56.0,55.55,55.86,72200.0,38.8975,38.9531,38.6401,38.8557,72200.0
2011-10-06 09:35:00,55.86,55.91,55.65,55.91,31600.0,38.8557,38.8905,38.7097,38.8905,31600.0
2011-10-06 09:40:00,55.91,55.91,55.47,55.49,94000.0,38.8905,38.8905,38.5845,38.5984,94000.0
2011-10-06 09:45:00,55.52,55.54,55.26,55.39,107700.0,38.6192,38.6332,38.4384,38.5288,107700.0
2011-10-06 09:50:00,55.4,55.46,55.28,55.41,50900.0,38.5358,38.5775,38.4523,38.5427,50900.0
2011-10-06 09:55:00,55.42,55.53,55.34,55.51,39000.0,38.5497,38.6262,38.494,38.6123,39000.0
2011-10-06 10:00:00,55.52,55.65,55.52,55.63,44500.0,38.6192,38.7097,38.6192,38.6958,44500.0
2011-10-06 10:05:00,55.63,55.64,55.54,55.64,39800.0,38.6958,38.7027,38.6332,38.7027,39800.0
2011-10-06 10:10:00,55.64,55.73,55.57,55.72,51000.0,38.7027,38.7653,38.654,38.7584,51000.0
2011-10-06 10:15:00,55.71,55.72,55.58,55.68,38200.0,38.7514,38.7584,38.661,38.7305,38200.0
2011-10-06 10:20:00,55.68,55.7,55.54,55.61,58200.0,38.7305,38.7444,38.6332,38.6818,58200.0
2011-10-06 10:25:00,55.62,55.68,55.56,55.65,55400.0,38.6888,38.7305,38.6471,38.7097,55400.0
2011-10-06 10:30:00,55.66,55.7,55.59,55.67,63000.0,38.7166,38.7444,38.6679,38.7236,63000.0
2011-10-06 10:35:00,55.68,55.74,55.62,55.66,45800.0,38.7305,38.7723,38.6888,38.7166,45800.0
2011-10-06 10:40:00,55.65,55.68,55.54,55.62,54000.0,38.7097,38.7305,38.6332,38.6888,54000.0
2011-10-06 10:45:00,55.63,55.72,55.6,55.69,45000.0,38.6958,38.7584,38.6749,38.7375,45000.0
2011-10-06 10:50:00,55.68,55.73,55.63,55.66,47300.0,38.7305,38.7653,38.6958,38.7166,47300.0
2011-10-06 10:55:00,55.66,55.68,55.59,55.64,39900.0,38.7166,38.7305,38.6679,38.7027,39900.0
2011-10-06 11:00:00,55.64,55.65,55.44,55.5,50300.0,38.7027,38.7097,38.5636,38.6053,50300.0
2011-10-06 11:05:00,55.49,55.55,55.45,55.54,33100.0,38.5984,38.6401,38.5705,38.6332,33100.0
2011-10-06 11:10:00,55.54,55.59,55.48,55.59,23300.0,38.6332,38.6679,38.5914,38.6679,23300.0
2011-10-06 11:15:00,55.6,55.69,55.59,55.67,36500.0,38.6749,38.7375,38.6679,38.7236,36500.0
2011-10-06 11:20:00,55.65,55.71,55.64,55.66,55000.0,38.7097,38.7514,38.7027,38.7166,55000.0
2011-10-06 11:25:00,55.66,55.79,55.65,55.78,31500.0,38.7166,38.807,38.7097,38.8001,31500.0
2011-10-06 11:30:00,55.78,55.81,55.7,55.75,32400.0,38.8001,38.821,38.7444,38.7792,32400.0
2011-10-06 11:35:00,55.76,55.91,55.72,55.91,34600.0,38.7862,38.8905,38.7584,38.8905,34600.0
2011-10-06 11:40:00,55.91,55.91,55.82,55.9,24000.0,38.8905,38.8905,38.8279,38.8836,24000.0
2011-10-06 11:45:00,55.9,55.99,55.88,55.98,52900.0,38.8836,38.9462,38.8697,38.9392,52900.0
2011-10-06 11:50:00,55.99,56.03,55.96,55.99,54600.0,38.9462,38.974,38.9253,38.9462,54600.0
2011-10-06 11:55:00,55.99,56.02,55.97,55.98,34400.0,38.9462,38.967,38.9323,38.9392,34400.0
2011-10-06 12:00:00,55.98,56.01,55.95,55.98,36900.0,38.9392,38.9601,38.9183,38.9392,36900.0
2011-10-06 12:05:00,55.99,56.03,55.97,56.0,25400.0,38.9462,38.974,38.9323,38.9531,25400.0
2011-10-06 12:10:00,56.0,56.1,55.98,56.06,34900.0,38.9531,39.0227,38.9392,38.9949,34900.0
2011-10-06 12:15:00,56.06,56.13,55.98,56.08,44300.0,38.9949,39.0435,38.9392,39.0088,44300.0
2011-10-06 12:20:00,56.08,56.11,56.06,56.09,24200.0,39.0088,39.0296,38.9949,39.0157,24200.0
2011-10-06 12:25:00,56.08,56.09,56.03,56.06,20700.0,39.0088,39.0157,38.974,38.9949,20700.0
2011-10-06 12:30:00,56.07,56.17,56.04,56.11,30200.0,39.0018,39.0714,38.9809,39.0296,30200.0
2011-10-06 12:35:00,56.12,56.15,56.09,56.14,26500.0,39.0366,39.0575,39.0157,39.0505,26500.0
2011-10-06 12:40:00,56.17,56.2,56.13,56.19,26100.0,39.0714,39.0922,39.0435,39.0853,26100.0
2011-10-06 12:45:00,56.19,56.27,56.17,56.27,35900.0,39.0853,39.1409,39.0714,39.1409,35900.0
2011-10-06 12:50:00,56.27,56.28,56.19,56.24,34500.0,39.1409,39.1479,39.0853,39.1201,34500.0
2011-10-06 12:55:00,56.24,56.28,56.2,56.22,28600.0,39.1201,39.1479,39.0922,39.1062,28600.0
2011-10-06 13:00:00,56.22,56.25,56.21,56.23,22800.0,39.1062,39.127,39.0992,39.1131,22800.0
2011-10-06 13:05:00,56.23,56.36,56.2,56.35,37400.0,39.1131,39.2035,39.0922,39.1966,37400.0
2011-10-06 13:10:00,56.35,56.4,56.34,56.38,20000.0,39.1966,39.2314,39.1896,39.2174,20000.0
2011-10-06 13:15:00,56.38,56.4,56.34,56.38,31900.0,39.2174,39.2314,39.1896,39.2174,31900.0
2011-10-06 13:20:00,56.38,56.39,56.33,56.37,23800.0,39.2174,39.2244,39.1827,39.2105,23800.0
2011-10-06 13:25:00,56.37,56.39,56.24,56.27,42600.0,39.2105,39.2244,39.1201,39.1409,42600.0
2011-10-06 13:30:00,56.27,56.32,56.23,56.27,30900.0,39.1409,39.1757,39.1131,39.1409,30900.0
2011-10-06 13:35:00,56.27,56.27,56.18,56.24,31800.0,39.1409,39.1409,39.0783,39.1201,31800.0
2011-10-06 13:40:00,56.24,56.35,56.23,56.34,42500.0,39.1201,39.1966,39.1131,39.1896,42500.0
2011-10-06 13:45:00,56.34,56.36,56.27,56.31,58500.0,39.1896,39.2035,39.1409,39.1688,58500.0
2011-10-06 13:50:00,56.32,56.35,56.3,56.33,42900.0,39.1757,39.1966,39.1618,39.1827,42900.0
2011-10-06 13:55:00,56.33,56.36,56.29,56.32,29000.0,39.1827,39.2035,39.1548,39.1757,29000.0
2011-10-06 14:00:00,56.33,56.41,56.29,56.41,48200.0,39.1827,39.2383,39.1548,39.2383,48200.0
2011-10-06 14:05:00,56.42,56.52,56.42,56.51,51300.0,39.2453,39.3148,39.2453,39.3079,51300.0
2011-10-06 14:10:00,56.51,56.58,56.49,56.55,54300.0,39.3079,39.3566,39.294,39.3357,54300.0
2011-10-06 14:15:00,56.55,56.57,56.51,56.57,42600.0,39.3357,39.3496,39.3079,39.3496,42600.0
2011-10-06 14:20:00,56.57,56.61,56.53,56.57,45500.0,39.3496,39.3774,39.3218,39.3496,45500.0
2011-10-06 14:25:00,56.57,56.63,56.56,56.57,30900.0,39.3496,39.3913,39.3427,39.3496,30900.0
2011-10-06 14:30:00,56.57,56.6,56.52,56.54,45500.0,39.3496,39.3705,39.3148,39.3287,45500.0
2011-10-06 14:35:00,56.54,56.56,56.49,56.53,53400.0,39.3287,39.3427,39.294,39.3218,53400.0
2011-10-06 14:40:00,56.53,56.62,56.51,56.62,40000.0,39.3218,39.3844,39.3079,39.3844,40000.0
2011-10-06 14:45:00,56.62,56.63,56.52,56.52,41100.0,39.3844,39.3913,39.3148,39.3148,41100.0
2011-10-06 14:50:00,56.53,56.58,56.49,56.58,54200.0,39.3218,39.3566,39.294,39.3566,54200.0
2011-10-06 14:55:00,56.58,56.63,56.57,56.61,51700.0,39.3566,39.3913,39.3496,39.3774,51700.0
2011-10-06 15:00:00,56.61,56.64,56.59,56.63,47400.0,39.3774,39.3983,39.3635,39.3913,47400.0
2011-10-06 15:05:00,56.63,56.67,56.6,56.65,132800.0,39.3913,39.4192,39.3705,39.4053,132800.0
2011-10-06 15:10:00,56.66,56.66,56.59,56.59,123000.0,39.4122,39.4122,39.3635,39.3635,123000.0
2011-10-06 15:15:00,56.58,56.6,56.48,56.5,62900.0,39.3566,39.3705,39.287,39.3009,62900.0
2011-10-06 15:20:00,56.5,56.53,56.45,56.48,74900.0,39.3009,39.3218,39.2661,39.287,74900.0
2011-10-06 15:25:00,56.48,56.58,56.48,56.53,63000.0,39.287,39.3566,39.287,39.3218,63000.0
2011-10-06 15:30:00,56.53,56.64,56.52,56.55,77800.0,39.3218,39.3983,39.3148,39.3357,77800.0
2011-10-06 15:35:00,56.55,56.62,56.51,56.6,89900.0,39.3357,39.3844,39.3079,39.3705,89900.0
2011-10-06 15:40:00,56.6,56.75,56.58,56.73,106500.0,39.3705,39.4748,39.3566,39.4609,106500.0
2011-10-06 15:45:00,56.73,56.74,56.59,56.64,153800.0,39.4609,39.4679,39.3635,39.3983,153800.0
2011-10-06 15:50:00,56.65,56.73,56.63,56.72,186500.0,39.4053,39.4609,39.3913,39.4539,186500.0
2011-10-06 15:55:00,56.72,56.85,56.7,56.83,400800.0,39.4539,39.5444,39.44,39.5305,400800.0
2011-10-07 09:30:00,56.85,56.85,56.38,56.42,108900.0,39.5444,39.5444,39.2174,39.2453,108900.0
2011-10-07 09:35:00,56.4,56.51,56.26,56.28,61500.0,39.2314,39.3079,39.134,39.1479,61500.0
2011-10-07 09:40:00,56.29,56.41,56.23,56.27,86800.0,39.1548,39.2383,39.1131,39.1409,86800.0
2011-10-07 09:45:00,56.25,56.25,55.97,56.13,102000.0,39.127,39.127,38.9323,39.0435,102000.0
2011-10-07 09:50:00,56.16,56.34,56.16,56.3,146900.0,39.0644,39.1896,39.0644,39.1618,146900.0
2011-10-07 09:55:00,56.29,56.4,56.25,56.28,67300.0,39.1548,39.2314,39.127,39.1479,67300.0
2011-10-07 10:00:00,56.27,56.32,56.11,56.3,65100.0,39.1409,39.1757,39.0296,39.1618,65100.0
2011-10-07 10:05:00,56.29,56.29,56.04,56.12,67400.0,39.1548,39.1548,38.9809,39.0366,67400.0
2011-10-07 10:10:00,56.14,56.28,56.09,56.27,37700.0,39.0505,39.1479,39.0157,39.1409,37700.0
2011-10-07 10:15:00,56.29,56.34,56.19,56.19,31700.0,39.1548,39.1896,39.0853,39.0853,31700.0
2011-10-07 10:20:00,56.19,56.2,56.13,56.17,77700.0,39.0853,39.0922,39.0435,39.0714,77700.0
2011-10-07 10:25:00,56.16,56.19,56.0,56.01,59900.0,39.0644,39.0853,38.9531,38.9601,59900.0
2011-10-07 10:30:00,56.0,56.05,55.97,56.01,52800.0,38.9531,38.9879,38.9323,38.9601,52800.0
2011-10-07 10:35:00,56.01,56.05,55.95,56.03,47500.0,38.9601,38.9879,38.9183,38.974,47500.0
2011-10-07 10:40:00,56.03,56.1,55.99,56.07,34200.0,38.974,39.0227,38.9462,39.0018,34200.0
2011-10-07 10:45:00,56.06,56.08,55.99,56.04,36400.0,38.9949,39.0088,38.9462,38.9809,36400.0
2011-10-07 10:50:00,56.03,56.06,55.99,56.06,33900.0,38.974,38.9949,38.9462,38.9949,33900.0
2011-10-07 10:55:00,56.06,56.08,56.0,56.05,17400.0,38.9949,39.0088,38.9531,38.9879,17400.0
2011-10-07 11:00:00,56.05,56.12,56.03,56.1,28100.0,38.9879,39.0366,38.974,39.0227,28100.0
2011-10-07 11:05:00,56.09,56.25,56.08,56.24,27000.0,39.0157,39.127,39.0088,39.1201,27000.0
2011-10-07 11:10:00,56.24,56.27,56.14,56.18,28200.0,39.1201,39.1409,39.0505,39.0783,28200.0
2011-10-07 11:15:00,56.18,56.29,56.18,56.28,30100.0,39.0783,39.1548,39.0783,39.1479,30100.0
2011-10-07 11:20:00,56.27,56.37,56.12,56.37,45900.0,39.1409,39.2105,39.0366,39.2105,45900.0
2011-10-07 11:25:00,56.36,56.48,56.33,56.47,36000.0,39.2035,39.287,39.1827,39.2801,36000.0
2011-10-07 11:30:00,56.47,56.59,56.44,56.58,33000.0,39.2801,39.3635,39.2592,39.3566,33000.0
2011-10-07 11:35:00,56.59,56.64,56.57,56.64,20700.0,39.3635,39.3983,39.3496,39.3983,20700.0
2011-10-07 11:40:00,56.65,56.75,56.64,56.74,41800.0,39.4053,39.4748,39.3983,39.4679,41800.0
2011-10-07 11:45:00,56.74,56.84,56.73,56.77,17600.0,39.4679,39.5374,39.4609,39.4887,17600.0
2011-10-07 11:50:00,56.77,56.8,56.68,56.76,32900.0,39.4887,39.5096,39.4261,39.4818,32900.0
2011-10-07 11:55:00,56.75,56.77,56.69,56.72,64700.0,39.4748,39.4887,39.4331,39.4539,64700.0
2011-10-07 12:00:00,56.73,56.75,56.51,56.65,123300.0,39.4609,39.4748,39.3079,39.4053,123300.0
2011-10-07 12:05:00,56.65,56.71,56.58,56.66,60400.0,39.4053,39.447,39.3566,39.4122,60400.0
2011-10-07 12:10:00,56.67,56.68,56.39,56.41,111800.0,39.4192,39.4261,39.2244,39.2383,111800.0
2011-10-07 12:15:00,56.43,56.45,56.2,56.23,76100.0,39.2522,39.2661,39.0922,39.1131,76100.0
2011-10-07 12:20:00,56.23,56.28,56.08,56.19,52200.0,39.1131,39.1479,39.0088,39.0853,52200.0
2011-10-07 12:25:00,56.19,56.43,56.15,56.42,61900.0,39.0853,39.2522,39.0575,39.2453,61900.0
2011-10-07 12:30:00,56.41,56.43,56.27,56.3,67400.0,39.2383,39.2522,39.1409,39.1618,67400.0
2011-10-07 12:35:00,56.3,56.37,56.27,56.35,26200.0,39.1618,39.2105,39.1409,39.1966,26200.0
2011-10-07 12:40:00,56.35,56.37,56.28,56.29,30200.0,39.1966,39.2105,39.1479,39.1548,30200.0
2011-10-07 12:45:00,56.29,56.43,56.27,56.39,26000.0,39.1548,39.2522,39.1409,39.2244,26000.0
2011-10-07 12:50:00,56.37,56.42,56.24,56.28,50300.0,39.2105,39.2453,39.1201,39.1479,50300.0
2011-10-07 12:55:00,56.29,56.31,56.23,56.28,18500.0,39.1548,39.1688,39.1131,39.1479,18500.0
2011-10-07 13:00:00,56.27,56.34,56.19,56.19,37000.0,39.1409,39.1896,39.0853,39.0853,37000.0
2011-10-07 13:05:00,56.19,56.19,56.05,56.18,48300.0,39.0853,39.0853,38.9879,39.0783,48300.0
2011-10-07 13:10:00,56.19,56.29,56.15,56.29,39600.0,39.0853,39.1548,39.0575,39.1548,39600.0
2011-10-07 13:15:00,56.29,56.29,56.22,56.22,17500.0,39.1548,39.1548,39.1062,39.1062,17500.0
2011-10-07 13:20:00,56.22,56.29,56.19,56.26,29200.0,39.1062,39.1548,39.0853,39.134,29200.0
2011-10-07 13:25:00,56.27,56.36,56.27,56.3,16400.0,39.1409,39.2035,39.1409,39.1618,16400.0
2011-10-07 13:30:00,56.3,56.31,56.2,56.25,18000.0,39.1618,39.1688,39.0922,39.127,18000.0
2011-10-07 13:35:00,56.25,56.29,56.18,56.25,15200.0,39.127,39.1548,39.0783,39.127,15200.0
2011-10-07 13:40:00,56.25,56.28,56.18,56.18,24800.0,39.127,39.1479,39.0783,39.0783,24800.0
2011-10-07 13:45:00,56.18,56.23,56.15,56.15,63400.0,39.0783,39.1131,39.0575,39.0575,63400.0
2011-10-07 13:50:00,56.16,56.21,56.14,56.2,25000.0,39.0644,39.0992,39.0505,39.0922,25000.0
2011-10-07 13:55:00,56.21,56.23,56.14,56.16,45600.0,39.0992,39.1131,39.0505,39.0644,45600.0
2011-10-07 14:00:00,56.16,56.21,56.13,56.15,33400.0,39.0644,39.0992,39.0435,39.0575,33400.0
2011-10-07 14:05:00,56.15,56.17,56.0,56.12,85400.0,39.0575,39.0714,38.9531,39.0366,85400.0
2011-10-07 14:10:00,56.12,56.14,55.96,56.01,46800.0,39.0366,39.0505,38.9253,38.9601,46800.0
2011-10-07 14:15:00,56.01,56.19,56.0,56.15,34300.0,38.9601,39.0853,38.9531,39.0575,34300.0
2011-10-07 14:20:00,56.18,56.27,56.18,56.21,34200.0,39.0783,39.1409,39.0783,39.0992,34200.0
2011-10-07 14:25:00,56.22,56.27,56.14,56.14,30700.0,39.1062,39.1409,39.0505,39.0505,30700.0
2011-10-07 14:30:00,56.15,56.32,56.15,56.21,48600.0,39.0575,39.1757,39.0575,39.0992,48600.0
2011-10-07 14:35:00,56.21,56.37,56.21,56.32,36100.0,39.0992,39.2105,39.0992,39.1757,36100.0
2011-10-07 14:40:00,56.32,56.33,56.23,56.25,35800.0,39.1757,39.1827,39.1131,39.127,35800.0
2011-10-07 14:45:00,56.26,56.34,56.24,56.31,27400.0,39.134,39.1896,39.1201,39.1688,27400.0
2011-10-07 14:50:00,56.32,56.34,56.25,56.34,29300.0,39.1757,39.1896,39.127,39.1896,29300.0
2011-10-07 14:55:00,56.35,56.41,56.32,56.37,29400.0,39.1966,39.2383,39.1757,39.2105,29400.0
2011-10-07 15:00:00,56.37,56.41,56.31,56.38,37700.0,39.2105,39.2383,39.1688,39.2174,37700.0
2011-10-07 15:05:00,56.39,56.5,56.37,56.48,29000.0,39.2244,39.3009,39.2105,39.287,29000.0
2011-10-07 15:10:00,56.49,56.49,56.41,56.45,29600.0,39.294,39.294,39.2383,39.2661,29600.0
2011-10-07 15:15:00,56.45,56.58,56.44,56.51,23400.0,39.2661,39.3566,39.2592,39.3079,23400.0
2011-10-07 15:20:00,56.52,56.71,56.52,56.7,65000.0,39.3148,39.447,39.3148,39.44,65000.0
2011-10-07 15:25:00,56.7,56.71,56.64,56.71,69700.0,39.44,39.447,39.3983,39.447,69700.0
2011-10-07 15:30:00,56.7,56.73,56.62,56.63,68100.0,39.44,39.4609,39.3844,39.3913,68100.0
2011-10-07 15:35:00,56.63,56.7,56.63,56.64,41900.0,39.3913,39.44,39.3913,39.3983,41900.0
2011-10-07 15:40:00,56.63,56.65,56.5,56.57,68000.0,39.3913,39.4053,39.3009,39.3496,68000.0
2011-10-07 15:45:00,56.58,56.6,56.48,56.52,100500.0,39.3566,39.3705,39.287,39.3148,100500.0
2011-10-07 15:50:00,56.51,56.52,56.26,56.39,123600.0,39.3079,39.3148,39.134,39.2244,123600.0
2011-10-07 15:55:00,56.38,56.41,56.21,56.26,229700.0,39.2174,39.2383,39.0992,39.134,229700.0
2011-10-10 09:30:00,56.98,57.17,56.88,57.13,58800.0,39.6348,39.767,39.5652,39.7391,58800.0
2011-10-10 09:35:00,57.14,57.18,57.09,57.1,48400.0,39.7461,39.7739,39.7113,39.7183,48400.0
2011-10-10 09:40:00,57.1,57.15,57.07,57.1,49900.0,39.7183,39.7531,39.6974,39.7183,49900.0
2011-10-10 09:45:00,57.1,57.1,57.0,57.1,44700.0,39.7183,39.7183,39.6487,39.7183,44700.0
2011-10-10 09:50:00,57.1,57.34,57.1,57.32,77200.0,39.7183,39.8852,39.7183,39.8713,77200.0
2011-10-10 09:55:00,57.32,57.33,57.13,57.21,32600.0,39.8713,39.8783,39.7391,39.7948,32600.0
2011-10-10 10:00:00,57.21,57.31,57.18,57.29,38100.0,39.7948,39.8643,39.7739,39.8504,38100.0
2011-10-10 10:05:00,57.3,57.34,57.24,57.31,42400.0,39.8574,39.8852,39.8157,39.8643,42400.0
2011-10-10 10:10:00,57.31,57.37,57.28,57.29,37100.0,39.8643,39.9061,39.8435,39.8504,37100.0
2011-10-10 10:15:00,57.31,57.39,57.28,57.37,34100.0,39.8643,39.92,39.8435,39.9061,34100.0
2011-10-10 10:20:00,57.36,57.41,57.32,57.38,45700.0,39.8991,39.9339,39.8713,39.913,45700.0
2011-10-10 10:25:00,57.39,57.49,57.38,57.46,24300.0,39.92,39.9896,39.913,39.9687,24300.0
2011-10-10 10:30:00,57.47,57.5,57.46,57.47,39700.0,39.9756,39.9965,39.9687,39.9756,39700.0
2011-10-10 10:35:00,57.49,57.56,57.46,57.51,29900.0,39.9896,40.0382,39.9687,40.0035,29900.0
2011-10-10 10:40:00,57.49,57.59,57.49,57.52,38000.0,39.9896,40.0591,39.9896,40.0104,38000.0
2011-10-10 10:45:00,57.52,57.55,57.48,57.53,35100.0,40.0104,40.0313,39.9826,40.0174,35100.0
2011-10-10 10:50:00,57.53,57.54,57.43,57.5,23400.0,40.0174,40.0243,39.9478,39.9965,23400.0
2011-10-10 10:55:00,57.5,57.62,57.5,57.61,25500.0,39.9965,40.08,39.9965,40.073,25500.0
2011-10-10 11:00:00,57.59,57.6,57.51,57.58,39600.0,40.0591,40.0661,40.0035,40.0522,39600.0
2011-10-10 11:05:00,57.58,57.58,57.5,57.52,36100.0,40.0522,40.0522,39.9965,40.0104,36100.0
2011-10-10 11:10:00,57.52,57.52,57.44,57.51,20000.0,40.0104,40.0104,39.9548,40.0035,20000.0
2011-10-10 11:15:00,57.51,57.51,57.38,57.38,15500.0,40.0035,40.0035,39.913,39.913,15500.0
2011-10-10 11:20:00,57.39,57.41,57.26,57.3,28200.0,39.92,39.9339,39.8296,39.8574,28200.0
2011-10-10 11:25:00,57.31,57.39,57.29,57.39,18100.0,39.8643,39.92,39.8504,39.92,18100.0
2011-10-10 11:30:00,57.39,57.41,57.27,57.27,15800.0,39.92,39.9339,39.8365,39.8365,15800.0
2011-10-10 11:35:00,57.28,57.3,57.26,57.3,13400.0,39.8435,39.8574,39.8296,39.8574,13400.0
2011-10-10 11:40:00,57.3,57.33,57.26,57.3,13000.0,39.8574,39.8783,39.8296,39.8574,13000.0
2011-10-10 11:45:00,57.3,57.34,57.26,57.26,19900.0,39.8574,39.8852,39.8296,39.8296,19900.0
2011-10-10 11:50:00,57.25,57.29,57.23,57.26,15900.0,39.8226,39.8504,39.8087,39.8296,15900.0
2011-10-10 11:55:00,57.26,57.34,57.26,57.3,76300.0,39.8296,39.8852,39.8296,39.8574,76300.0
2011-10-10 12:00:00,57.3,57.3,57.21,57.28,17600.0,39.8574,39.8574,39.7948,39.8435,17600.0
2011-10-10 12:05:00,57.27,57.31,57.18,57.21,17600.0,39.8365,39.8643,39.7739,39.7948,17600.0
2011-10-10 12:10:00,57.22,57.22,57.16,57.18,13500.0,39.8017,39.8017,39.76,39.7739,13500.0
2011-10-10 12:15:00,57.18,57.19,57.15,57.15,14900.0,39.7739,39.7809,39.7531,39.7531,14900.0
2011-10-10 12:20:00,57.16,57.19,57.13,57.15,22800.0,39.76,39.7809,39.7391,39.7531,22800.0
2011-10-10 12:25:00,57.17,57.2,57.16,57.16,20200.0,39.767,39.7878,39.76,39.76,20200.0
2011-10-10 12:30:00,57.15,57.2,57.14,57.19,11900.0,39.7531,39.7878,39.7461,39.7809,11900.0
2011-10-10 12:35:00,57.19,57.26,57.19,57.23,11600.0,39.7809,39.8296,39.7809,39.8087,11600.0
2011-10-10 12:40:00,57.23,57.26,57.17,57.19,21900.0,39.8087,39.8296,39.767,39.7809,21900.0
2011-10-10 12:45:00,57.19,57.29,57.19,57.23,22700.0,39.7809,39.8504,39.7809,39.8087,22700.0
2011-10-10 12:50:00,57.24,57.28,57.21,57.21,15200.0,39.8157,39.8435,39.7948,39.7948,15200.0
2011-10-10 12:55:00,57.21,57.31,57.21,57.29,12200.0,39.7948,39.8643,39.7948,39.8504,12200.0
2011-10-10 13:00:00,57.29,57.33,57.26,57.31,18800.0,39.8504,39.8783,39.8296,39.8643,18800.0
2011-10-10 13:05:00,57.31,57.35,57.28,57.31,21600.0,39.8643,39.8922,39.8435,39.8643,21600.0
2011-10-10 13:10:00,57.32,57.34,57.29,57.32,23900.0,39.8713,39.8852,39.8504,39.8713,23900.0
2011-10-10 13:15:00,57.32,57.33,57.27,57.33,18200.0,39.8713,39.8783,39.8365,39.8783,18200.0
2011-10-10 13:20:00,57.33,57.43,57.32,57.42,34700.0,39.8783,39.9478,39.8713,39.9409,34700.0
2011-10-10 13:25:00,57.42,57.44,57.31,57.31,29600.0,39.9409,39.9548,39.8643,39.8643,29600.0
2011-10-10 13:30:00,57.3,57.36,57.3,57.32,22500.0,39.8574,39.8991,39.8574,39.8713,22500.0
2011-10-10 13:35:00,57.32,57.36,57.31,57.36,13500.0,39.8713,39.8991,39.8643,39.8991,13500.0
2011-10-10 13:40:00,57.36,57.36,57.32,57.34,18000.0,39.8991,39.8991,39.8713,39.8852,18000.0
2011-10-10 13:45:00,57.34,57.38,57.33,57.36,15500.0,39.8852,39.913,39.8783,39.8991,15500.0
2011-10-10 13:50:00,57.36,57.36,57.32,57.35,16600.0,39.8991,39.8991,39.8713,39.8922,16600.0
2011-10-10 13:55:00,57.34,57.41,57.33,57.41,15400.0,39.8852,39.9339,39.8783,39.9339,15400.0
2011-10-10 14:00:00,57.42,57.44,57.37,57.38,27400.0,39.9409,39.9548,39.9061,39.913,27400.0
2011-10-10 14:05:00,57.38,57.39,57.34,57.34,22100.0,39.913,39.92,39.8852,39.8852,22100.0
2011-10-10 14:10:00,57.34,57.39,57.33,57.34,39000.0,39.8852,39.92,39.8783,39.8852,39000.0
2011-10-10 14:15:00,57.34,57.34,57.26,57.27,38800.0,39.8852,39.8852,39.8296,39.8365,38800.0
2011-10-10 14:20:00,57.27,57.35,57.26,57.35,14900.0,39.8365,39.8922,39.8296,39.8922,14900.0
2011-10-10 14:25:00,57.35,57.37,57.32,57.32,23100.0,39.8922,39.9061,39.8713,39.8713,23100.0
2011-10-10 14:30:00,57.32,57.34,57.26,57.28,31500.0,39.8713,39.8852,39.8296,39.8435,31500.0
2011-10-10 14:35:00,57.28,57.29,57.23,57.23,19300.0,39.8435,39.8504,39.8087,39.8087,19300.0
2011-10-10 14:40:00,57.23,57.24,57.18,57.22,19800.0,39.8087,39.8157,39.7739,39.8017,19800.0
2011-10-10 14:45:00,57.23,57.25,57.2,57.2,16700.0,39.8087,39.8226,39.7878,39.7878,16700.0
2011-10-10 14:50:00,57.2,57.25,57.18,57.22,21000.0,39.7878,39.8226,39.7739,39.8017,21000.0
2011-10-10 14:55:00,57.21,57.21,57.1,57.11,22700.0,39.7948,39.7948,39.7183,39.7252,22700.0
2011-10-10 15:00:00,57.11,57.17,57.1,57.16,26400.0,39.7252,39.767,39.7183,39.76,26400.0
2011-10-10 15:05:00,57.16,57.16,57.08,57.14,31800.0,39.76,39.76,39.7044,39.7461,31800.0
2011-10-10 15:10:00,57.14,57.15,57.05,57.09,31200.0,39.7461,39.7531,39.6835,39.7113,31200.0
2011-10-10 15:15:00,57.09,57.13,57.05,57.08,47700.0,39.7113,39.7391,39.6835,39.7044,47700.0
2011-10-10 15:20:00,57.08,57.08,56.99,57.01,31800.0,39.7044,39.7044,39.6418,39.6557,31800.0
2011-10-10 15:25:00,57.0,57.05,56.96,56.97,51300.0,39.6487,39.6835,39.6209,39.6278,51300.0
2011-10-10 15:30:00,56.97,57.1,56.93,57.05,69000.0,39.6278,39.7183,39.6,39.6835,69000.0
2011-10-10 15:35:00,57.05,57.06,56.92,56.94,76800.0,39.6835,39.6904,39.5931,39.607,76800.0
2011-10-10 15:40:00,56.95,56.95,56.83,56.92,105000.0,39.6139,39.6139,39.5305,39.5931,105000.0
2011-10-10 15:45:00,56.92,57.07,56.9,57.06,112000.0,39.5931,39.6974,39.5792,39.6904,112000.0
2011-10-10 15:50:00,57.06,57.26,57.06,57.26,140600.0,39.6904,39.8296,39.6904,39.8296,140600.0
2011-10-10 15:55:00,57.25,57.84,57.19,57.37,448900.0,39.8226,40.233,39.7809,39.9061,448900.0
2011-10-11 09:30:00,57.27,57.37,57.03,57.27,108100.0,39.8365,39.9061,39.6696,39.8365,108100.0
2011-10-11 09:35:00,57.24,57.37,57.2,57.33,40200.0,39.8157,39.9061,39.7878,39.8783,40200.0
2011-10-11 09:40:00,57.33,57.34,57.05,57.05,60400.0,39.8783,39.8852,39.6835,39.6835,60400.0
2011-10-11 09:45:00,57.05,57.32,56.98,57.31,91800.0,39.6835,39.8713,39.6348,39.8643,91800.0
2011-10-11 09:50:00,57.31,57.32,57.16,57.2,38200.0,39.8643,39.8713,39.76,39.7878,38200.0
2011-10-11 09:55:00,57.19,57.2,57.09,57.14,59200.0,39.7809,39.7878,39.7113,39.7461,59200.0
2011-10-11 10:00:00,57.12,57.26,57.08,57.24,77600.0,39.7322,39.8296,39.7044,39.8157,77600.0
2011-10-11 10:05:00,57.24,57.38,57.21,57.35,51600.0,39.8157,39.913,39.7948,39.8922,51600.0
2011-10-11 10:10:00,57.36,57.47,57.34,57.43,29900.0,39.8991,39.9756,39.8852,39.9478,29900.0
2011-10-11 10:15:00,57.44,57.5,57.41,57.49,44300.0,39.9548,39.9965,39.9339,39.9896,44300.0
2011-10-11 10:20:00,57.5,57.53,57.37,57.42,34500.0,39.9965,40.0174,39.9061,39.9409,34500.0
2011-10-11 10:25:00,57.43,57.51,57.38,57.51,32200.0,39.9478,40.0035,39.913,40.0035,32200.0
2011-10-11 10:30:00,57.51,57.59,57.44,57.55,51600.0,40.0035,40.0591,39.9548,40.0313,51600.0
2011-10-11 10:35:00,57.56,57.62,57.51,57.59,48400.0,40.0382,40.08,40.0035,40.0591,48400.0
2011-10-11 10:40:00,57.58,57.58,57.4,57.48,37200.0,40.0522,40.0522,39.927,39.9826,37200.0
2011-10-11 10:45:00,57.49,57.5,57.41,57.42,25900.0,39.9896,39.9965,39.9339,39.9409,25900.0
2011-10-11 10:50:00,57.43,57.46,57.37,57.38,37700.0,39.9478,39.9687,39.9061,39.913,37700.0
2011-10-11 10:55:00,57.38,57.38,57.31,57.35,25900.0,39.913,39.913,39.8643,39.8922,25900.0
2011-10-11 11:00:00,57.36,57.41,57.35,57.37,35800.0,39.8991,39.9339,39.8922,39.9061,35800.0
2011-10-11 11:05:00,57.37,57.42,57.37,57.41,34200.0,39.9061,39.9409,39.9061,39.9339,34200.0
2011-10-11 11:10:00,57.41,57.42,57.31,57.31,27500.0,39.9339,39.9409,39.8643,39.8643,27500.0
2011-10-11 11:15:00,57.3,57.33,57.29,57.3,29800.0,39.8574,39.8783,39.8504,39.8574,29800.0
2011-10-11 11:20:00,57.3,57.3,57.23,57.24,31100.0,39.8574,39.8574,39.8087,39.8157,31100.0
2011-10-11 11:25:00,57.25,57.29,57.21,57.24,59600.0,39.8226,39.8504,39.7948,39.8157,59600.0
2011-10-11 11:30:00,57.24,57.34,57.24,57.34,78200.0,39.8157,39.8852,39.8157,39.8852,78200.0
2011-10-11 11:35:00,57.34,57.34,57.29,57.29,33400.0,39.8852,39.8852,39.8504,39.8504,33400.0
2011-10-11 11:40:00,57.29,57.36,57.29,57.33,37000.0,39.8504,39.8991,39.8504,39.8783,37000.0
2011-10-11 11:45:00,57.34,57.36,57.32,57.32,25600.0,39.8852,39.8991,39.8713,39.8713,25600.0
2011-10-11 11:50:00,57.31,57.35,57.3,57.32,27400.0,39.8643,39.8922,39.8574,39.8713,27400.0
2011-10-11 11:55:00,57.33,57.34,57.29,57.34,42400.0,39.8783,39.8852,39.8504,39.8852,42400.0
2011-10-11 12:00:00,57.34,57.35,57.27,57.28,12800.0,39.8852,39.8922,39.8365,39.8435,12800.0
2011-10-11 12:05:00,57.29,57.36,57.27,57.33,21400.0,39.8504,39.8991,39.8365,39.8783,21400.0
2011-10-11 12:10:00,57.33,57.35,57.33,57.33,30000.0,39.8783,39.8922,39.8783,39.8783,30000.0
2011-10-11 12:15:00,57.33,57.34,57.29,57.29,24100.0,39.8783,39.8852,39.8504,39.8504,24100.0
2011-10-11 12:20:00,57.3,57.3,57.27,57.28,24700.0,39.8574,39.8574,39.8365,39.8435,24700.0
2011-10-11 12:25:00,57.28,57.29,57.27,57.27,34200.0,39.8435,39.8504,39.8365,39.8365,34200.0
2011-10-11 12:30:00,57.28,57.29,57.19,57.22,62500.0,39.8435,39.8504,39.7809,39.8017,62500.0
2011-10-11 12:35:00,57.22,57.26,57.2,57.2,18500.0,39.8017,39.8296,39.7878,39.7878,18500.0
2011-10-11 12:40:00,57.2,57.24,57.17,57.23,30900.0,39.7878,39.8157,39.767,39.8087,30900.0
2011-10-11 12:45:00,57.22,57.24,57.1,57.12,31200.0,39.8017,39.8157,39.7183,39.7322,31200.0
2011-10-11 12:50:00,57.11,57.23,57.11,57.23,30200.0,39.7252,39.8087,39.7252,39.8087,30200.0
2011-10-11 12:55:00,57.23,57.26,57.2,57.21,56000.0,39.8087,39.8296,39.7878,39.7948,56000.0
2011-10-11 13:00:00,57.21,57.25,57.17,57.17,28700.0,39.7948,39.8226,39.767,39.767,28700.0
2011-10-11 13:05:00,57.18,57.23,57.18,57.23,18600.0,39.7739,39.8087,39.7739,39.8087,18600.0
2011-10-11 13:10:00,57.22,57.26,57.2,57.26,48100.0,39.8017,39.8296,39.7878,39.8296,48100.0
2011-10-11 13:15:00,57.26,57.34,57.26,57.3,45700.0,39.8296,39.8852,39.8296,39.8574,45700.0
2011-10-11 13:20:00,57.3,57.32,57.29,57.3,40100.0,39.8574,39.8713,39.8504,39.8574,40100.0
2011-10-11 13:25:00,57.3,57.34,57.26,57.32,33300.0,39.8574,39.8852,39.8296,39.8713,33300.0
2011-10-11 13:30:00,57.32,57.34,57.3,57.32,39200.0,39.8713,39.8852,39.8574,39.8713,39200.0
2011-10-11 13:35:00,57.32,57.34,57.27,57.3,40300.0,39.8713,39.8852,39.8365,39.8574,40300.0
2011-10-11 13:40:00,57.3,57.31,57.28,57.3,29200.0,39.8574,39.8643,39.8435,39.8574,29200.0
2011-10-11 13:45:00,57.31,57.34,57.27,57.31,61200.0,39.8643,39.8852,39.8365,39.8643,61200.0
2011-10-11 13:50:00,57.31,57.46,57.3,57.38,82400.0,39.8643,39.9687,39.8574,39.913,82400.0
2011-10-11 13:55:00,57.38,57.39,57.3,57.37,70600.0,39.913,39.92,39.8574,39.9061,70600.0
2011-10-11 14:00:00,57.38,57.38,57.29,57.31,43000.0,39.913,39.913,39.8504,39.8643,43000.0
2011-10-11 14:05:00,57.32,57.34,57.28,57.29,49600.0,39.8713,39.8852,39.8435,39.8504,49600.0
2011-10-11 14:10:00,57.29,57.38,57.29,57.34,41300.0,39.8504,39.913,39.8504,39.8852,41300.0
2011-10-11 14:15:00,57.34,57.37,57.31,57.33,34300.0,39.8852,39.9061,39.8643,39.8783,34300.0
2011-10-11 14:20:00,57.33,57.37,57.26,57.28,32800.0,39.8783,39.9061,39.8296,39.8435,32800.0
2011-10-11 14:25:00,57.28,57.28,57.11,57.12,68900.0,39.8435,39.8435,39.7252,39.7322,68900.0
2011-10-11 14:30:00,57.12,57.18,57.1,57.16,47300.0,39.7322,39.7739,39.7183,39.76,47300.0
2011-10-11 14:35:00,57.16,57.19,57.14,57.19,24000.0,39.76,39.7809,39.7461,39.7809,24000.0
2011-10-11 14:40:00,57.19,57.27,57.19,57.25,21500.0,39.7809,39.8365,39.7809,39.8226,21500.0
2011-10-11 14:45:00,57.26,57.28,57.25,57.27,18400.0,39.8296,39.8435,39.8226,39.8365,18400.0
2011-10-11 14:50:00,57.28,57.3,57.27,57.29,20700.0,39.8435,39.8574,39.8365,39.8504,20700.0
2011-10-11 14:55:00,57.29,57.31,57.25,57.26,43900.0,39.8504,39.8643,39.8226,39.8296,43900.0
2011-10-11 15:00:00,57.25,57.31,57.25,57.3,52900.0,39.8226,39.8643,39.8226,39.8574,52900.0
2011-10-11 15:05:00,57.3,57.35,57.25,57.3,77700.0,39.8574,39.8922,39.8226,39.8574,77700.0
2011-10-11 15:10:00,57.3,57.3,57.19,57.2,49300.0,39.8574,39.8574,39.7809,39.7878,49300.0
2011-10-11 15:15:00,57.2,57.22,57.14,57.15,38400.0,39.7878,39.8017,39.7461,39.7531,38400.0
2011-10-11 15:20:00,57.15,57.15,57.08,57.14,83300.0,39.7531,39.7531,39.7044,39.7461,83300.0
2011-10-11 15:25:00,57.15,57.19,57.04,57.04,67800.0,39.7531,39.7809,39.6765,39.6765,67800.0
2011-10-11 15:30:00,57.03,57.07,57.01,57.04,121100.0,39.6696,39.6974,39.6557,39.6765,121100.0
2011-10-11 15:35:00,57.04,57.07,56.97,57.0,112000.0,39.6765,39.6974,39.6278,39.6487,112000.0
2011-10-11 15:40:00,57.01,57.09,56.99,57.0,125900.0,39.6557,39.7113,39.6418,39.6487,125900.0
2011-10-11 15:45:00,57.0,57.12,56.95,57.08,122200.0,39.6487,39.7322,39.6139,39.7044,122200.0
2011-10-11 15:50:00,57.08,57.12,57.02,57.05,119000.0,39.7044,39.7322,39.6626,39.6835,119000.0
2011-10-11 15:55:00,57.05,57.09,56.99,57.09,257600.0,39.6835,39.7113,39.6418,39.7113,257600.0
2011-10-12 09:30:00,57.42,57.47,56.98,57.04,61000.0,39.9409,39.9756,39.6348,39.6765,61000.0
2011-10-12 09:35:00,57.04,57.06,56.94,57.01,32200.0,39.6765,39.6904,39.607,39.6557,32200.0
2011-10-12 09:40:00,57.02,57.25,56.99,56.99,46000.0,39.6626,39.8226,39.6418,39.6418,46000.0
2011-10-12 09:45:00,56.99,57.06,56.92,56.94,63400.0,39.6418,39.6904,39.5931,39.607,63400.0
2011-10-12 09:50:00,56.94,57.09,56.94,57.05,64500.0,39.607,39.7113,39.607,39.6835,64500.0
2011-10-12 09:55:00,57.1,57.21,57.03,57.19,41300.0,39.7183,39.7948,39.6696,39.7809,41300.0
2011-10-12 10:00:00,57.18,57.18,56.93,56.94,63200.0,39.7739,39.7739,39.6,39.607,63200.0
2011-10-12 10:05:00,56.94,57.05,56.91,57.05,51900.0,39.607,39.6835,39.5861,39.6835,51900.0
2011-10-12 10:10:00,57.05,57.07,57.0,57.03,34100.0,39.6835,39.6974,39.6487,39.6696,34100.0
2011-10-12 10:15:00,57.03,57.17,57.02,57.15,95200.0,39.6696,39.767,39.6626,39.7531,95200.0
2011-10-12 10:20:00,57.16,57.25,57.09,57.09,98400.0,39.76,39.8226,39.7113,39.7113,98400.0
2011-10-12 10:25:00,57.1,57.17,57.05,57.14,45300.0,39.7183,39.767,39.6835,39.7461,45300.0
2011-10-12 10:30:00,57.15,57.16,57.06,57.07,42800.0,39.7531,39.76,39.6904,39.6974,42800.0
2011-10-12 10:35:00,57.07,57.12,57.07,57.07,66000.0,39.6974,39.7322,39.6974,39.6974,66000.0
2011-10-12 10:40:00,57.07,57.13,57.04,57.07,23100.0,39.6974,39.7391,39.6765,39.6974,23100.0
2011-10-12 10:45:00,57.06,57.11,56.96,56.99,42700.0,39.6904,39.7252,39.6209,39.6418,42700.0
2011-10-12 10:50:00,56.99,56.99,56.82,56.82,32100.0,39.6418,39.6418,39.5235,39.5235,32100.0
2011-10-12 10:55:00,56.82,56.89,56.79,56.79,36900.0,39.5235,39.5722,39.5026,39.5026,36900.0
2011-10-12 11:00:00,56.79,56.9,56.78,56.9,36200.0,39.5026,39.5792,39.4957,39.5792,36200.0
2011-10-12 11:05:00,56.9,56.9,56.8,56.85,37500.0,39.5792,39.5792,39.5096,39.5444,37500.0
2011-10-12 11:10:00,56.85,56.9,56.83,56.88,21700.0,39.5444,39.5792,39.5305,39.5652,21700.0
2011-10-12 11:15:00,56.88,56.96,56.88,56.92,19500.0,39.5652,39.6209,39.5652,39.5931,19500.0
2011-10-12 11:20:00,56.91,56.98,56.9,56.96,18500.0,39.5861,39.6348,39.5792,39.6209,18500.0
2011-10-12 11:25:00,56.97,57.02,56.94,56.94,24500.0,39.6278,39.6626,39.607,39.607,24500.0
2011-10-12 11:30:00,56.94,57.04,56.92,57.01,22200.0,39.607,39.6765,39.5931,39.6557,22200.0
2011-10-12 11:35:00,57.0,57.09,57.0,57.02,18100.0,39.6487,39.7113,39.6487,39.6626,18100.0
2011-10-12 11:40:00,57.02,57.08,56.96,56.99,36300.0,39.6626,39.7044,39.6209,39.6418,36300.0
2011-10-12 11:45:00,56.99,57.0,56.87,56.87,24500.0,39.6418,39.6487,39.5583,39.5583,24500.0
2011-10-12 11:50:00,56.87,56.93,56.86,56.93,11200.0,39.5583,39.6,39.5513,39.6,11200.0
2011-10-12 11:55:00,56.92,56.92,56.78,56.78,18900.0,39.5931,39.5931,39.4957,39.4957,18900.0
2011-10-12 12:00:00,56.78,56.87,56.78,56.87,24500.0,39.4957,39.5583,39.4957,39.5583,24500.0
2011-10-12 12:05:00,56.87,56.89,56.82,56.83,18000.0,39.5583,39.5722,39.5235,39.5305,18000.0
2011-10-12 12:10:00,56.83,56.92,56.82,56.9,29000.0,39.5305,39.5931,39.5235,39.5792,29000.0
2011-10-12 12:15:00,56.92,56.99,56.91,56.98,13400.0,39.5931,39.6418,39.5861,39.6348,13400.0
2011-10-12 12:20:00,56.98,57.0,56.95,56.95,24700.0,39.6348,39.6487,39.6139,39.6139,24700.0
2011-10-12 12:25:00,56.96,57.02,56.92,56.98,18000.0,39.6209,39.6626,39.5931,39.6348,18000.0
2011-10-12 12:30:00,56.99,57.01,56.96,56.96,13800.0,39.6418,39.6557,39.6209,39.6209,13800.0
2011-10-12 12:35:00,56.97,57.0,56.96,56.97,11000.0,39.6278,39.6487,39.6209,39.6278,11000.0
2011-10-12 12:40:00,56.97,57.03,56.97,56.99,16400.0,39.6278,39.6696,39.6278,39.6418,16400.0
2011-10-12 12:45:00,57.0,57.02,56.99,56.99,19400.0,39.6487,39.6626,39.6418,39.6418,19400.0
2011-10-12 12:50:00,56.99,57.08,56.97,57.07,52300.0,39.6418,39.7044,39.6278,39.6974,52300.0
2011-10-12 12:55:00,57.08,57.08,57.0,57.0,27500.0,39.7044,39.7044,39.6487,39.6487,27500.0
2011-10-12 13:00:00,57.01,57.1,57.01,57.1,73900.0,39.6557,39.7183,39.6557,39.7183,73900.0
2011-10-12 13:05:00,57.1,57.13,57.08,57.1,56900.0,39.7183,39.7391,39.7044,39.7183,56900.0
2011-10-12 13:10:00,57.1,57.12,57.06,57.07,31900.0,39.7183,39.7322,39.6904,39.6974,31900.0
2011-10-12 13:15:00,57.08,57.08,57.02,57.08,33500.0,39.7044,39.7044,39.6626,39.7044,33500.0
2011-10-12 13:20:00,57.08,57.11,57.02,57.02,26300.0,39.7044,39.7252,39.6626,39.6626,26300.0
2011-10-12 13:25:00,57.02,57.02,56.93,56.93,26600.0,39.6626,39.6626,39.6,39.6,26600.0
2011-10-12 13:30:00,56.93,56.98,56.92,56.92,32100.0,39.6,39.6348,39.5931,39.5931,32100.0
2011-10-12 13:35:00,56.92,56.96,56.89,56.94,21200.0,39.5931,39.6209,39.5722,39.607,21200.0
2011-10-12 13:40:00,56.95,56.99,56.95,56.96,19500.0,39.6139,39.6418,39.6139,39.6209,19500.0
2011-10-12 13:45:00,56.97,57.01,56.94,56.95,44100.0,39.6278,39.6557,39.607,39.6139,44100.0
2011-10-12 13:50:00,56.97,56.97,56.92,56.93,17200.0,39.6278,39.6278,39.5931,39.6,17200.0
2011-10-12 13:55:00,56.92,56.96,56.92,56.94,20200.0,39.5931,39.6209,39.5931,39.607,20200.0
2011-10-12 14:00:00,56.95,56.96,56.89,56.95,51100.0,39.6139,39.6209,39.5722,39.6139,51100.0
2011-10-12 14:05:00,56.95,57.02,56.95,57.0,65800.0,39.6139,39.6626,39.6139,39.6487,65800.0
2011-10-12 14:10:00,57.0,57.01,56.97,57.0,46400.0,39.6487,39.6557,39.6278,39.6487,46400.0
2011-10-12 14:15:00,57.0,57.0,56.93,56.95,25900.0,39.6487,39.6487,39.6,39.6139,25900.0
2011-10-12 14:20:00,56.96,56.96,56.92,56.95,25800.0,39.6209,39.6209,39.5931,39.6139,25800.0
2011-10-12 14:25:00,56.95,56.98,56.9,56.95,25400.0,39.6139,39.6348,39.5792,39.6139,25400.0
2011-10-12 14:30:00,56.95,57.06,56.95,57.03,85400.0,39.6139,39.6904,39.6139,39.6696,85400.0
2011-10-12 14:35:00,57.03,57.04,56.95,56.98,33500.0,39.6696,39.6765,39.6139,39.6348,33500.0
2011-10-12 14:40:00,56.98,57.03,56.94,56.96,39200.0,39.6348,39.6696,39.607,39.6209,39200.0
2011-10-12 14:45:00,56.96,56.98,56.9,56.93,44700.0,39.6209,39.6348,39.5792,39.6,44700.0
2011-10-12 14:50:00,56.94,56.96,56.89,56.9,79500.0,39.607,39.6209,39.5722,39.5792,79500.0
2011-10-12 14:55:00,56.89,56.91,56.8,56.86,59800.0,39.5722,39.5861,39.5096,39.5513,59800.0
2011-10-12 15:00:00,56.86,56.92,56.86,56.91,96900.0,39.5513,39.5931,39.5513,39.5861,96900.0
2011-10-12 15:05:00,56.9,56.99,56.87,56.93,62900.0,39.5792,39.6418,39.5583,39.6,62900.0
2011-10-12 15:10:00,56.94,56.96,56.88,56.94,95800.0,39.607,39.6209,39.5652,39.607,95800.0
2011-10-12 15:15:00,56.94,56.95,56.8,56.85,75000.0,39.607,39.6139,39.5096,39.5444,75000.0
2011-10-12 15:20:00,56.86,56.92,56.79,56.81,44700.0,39.5513,39.5931,39.5026,39.5166,44700.0
2011-10-12 15:25:00,56.81,56.84,56.77,56.79,146500.0,39.5166,39.5374,39.4887,39.5026,146500.0
2011-10-12 15:30:00,56.79,56.81,56.72,56.78,107100.0,39.5026,39.5166,39.4539,39.4957,107100.0
2011-10-12 15:35:00,56.77,56.8,56.73,56.76,99300.0,39.4887,39.5096,39.4609,39.4818,99300.0
2011-10-12 15:40:00,56.76,56.78,56.7,56.76,89700.0,39.4818,39.4957,39.44,39.4818,89700.0
2011-10-12 15:45:00,56.75,56.77,56.52,56.54,140600.0,39.4748,39.4887,39.3148,39.3287,140600.0
2011-10-12 15:50:00,56.54,56.65,56.49,56.51,202400.0,39.3287,39.4053,39.294,39.3079,202400.0
2011-10-12 15:55:00,56.51,56.64,56.51,56.64,374500.0,39.3079,39.3983,39.3079,39.3983,374500.0
2011-10-13 09:30:00,56.48,56.65,56.4,56.63,133900.0,39.287,39.4053,39.2314,39.3913,133900.0
2011-10-13 09:35:00,56.67,56.67,56.55,56.64,42200.0,39.4192,39.4192,39.3357,39.3983,42200.0
2011-10-13 09:40:00,56.65,56.8,56.65,56.71,55700.0,39.4053,39.5096,39.4053,39.447,55700.0
2011-10-13 09:45:00,56.71,56.9,56.65,56.9,84900.0,39.447,39.5792,39.4053,39.5792,84900.0
2011-10-13 09:50:00,56.9,56.93,56.85,56.87,88000.0,39.5792,39.6,39.5444,39.5583,88000.0
2011-10-13 09:55:00,56.88,56.88,56.76,56.78,40500.0,39.5652,39.5652,39.4818,39.4957,40500.0
2011-10-13 10:00:00,56.77,56.94,56.75,56.88,56500.0,39.4887,39.607,39.4748,39.5652,56500.0
2011-10-13 10:05:00,56.87,57.12,56.86,57.11,130900.0,39.5583,39.7322,39.5513,39.7252,130900.0
2011-10-13 10:10:00,57.11,57.26,57.1,57.14,99400.0,39.7252,39.8296,39.7183,39.7461,99400.0
2011-10-13 10:15:00,57.13,57.16,57.01,57.01,60700.0,39.7391,39.76,39.6557,39.6557,60700.0
2011-10-13 10:20:00,57.02,57.13,57.02,57.13,37400.0,39.6626,39.7391,39.6626,39.7391,37400.0
2011-10-13 10:25:00,57.12,57.26,57.1,57.2,40800.0,39.7322,39.8296,39.7183,39.7878,40800.0
2011-10-13 10:30:00,57.2,57.3,57.17,57.27,78200.0,39.7878,39.8574,39.767,39.8365,78200.0
2011-10-13 10:35:00,57.28,57.29,57.17,57.17,22700.0,39.8435,39.8504,39.767,39.767,22700.0
2011-10-13 10:40:00,57.18,57.19,57.1,57.1,38100.0,39.7739,39.7809,39.7183,39.7183,38100.0
2011-10-13 10:45:00,57.1,57.14,57.07,57.09,27300.0,39.7183,39.7461,39.6974,39.7113,27300.0
2011-10-13 10:50:00,57.09,57.13,57.04,57.13,60300.0,39.7113,39.7391,39.6765,39.7391,60300.0
2011-10-13 10:55:00,57.13,57.21,57.04,57.07,42400.0,39.7391,39.7948,39.6765,39.6974,42400.0
2011-10-13 11:00:00,57.07,57.15,57.05,57.05,62700.0,39.6974,39.7531,39.6835,39.6835,62700.0
2011-10-13 11:05:00,57.05,57.08,56.97,57.01,58900.0,39.6835,39.7044,39.6278,39.6557,58900.0
2011-10-13 11:10:00,57.0,57.02,56.97,57.01,57700.0,39.6487,39.6626,39.6278,39.6557,57700.0
2011-10-13 11:15:00,57.01,57.07,56.96,57.0,54600.0,39.6557,39.6974,39.6209,39.6487,54600.0
2011-10-13 11:20:00,57.0,57.1,57.0,57.1,38200.0,39.6487,39.7183,39.6487,39.7183,38200.0
2011-10-13 11:25:00,57.09,57.09,56.97,56.97,83600.0,39.7113,39.7113,39.6278,39.6278,83600.0
2011-10-13 11:30:00,56.97,57.02,56.94,56.96,48300.0,39.6278,39.6626,39.607,39.6209,48300.0
2011-10-13 11:35:00,56.98,57.04,56.95,56.98,36800.0,39.6348,39.6765,39.6139,39.6348,36800.0
2011-10-13 11:40:00,57.0,57.07,56.95,57.07,28500.0,39.6487,39.6974,39.6139,39.6974,28500.0
2011-10-13 11:45:00,57.07,57.15,57.02,57.11,103100.0,39.6974,39.7531,39.6626,39.7252,103100.0
2011-10-13 11:50:00,57.12,57.23,57.04,57.21,72600.0,39.7322,39.8087,39.6765,39.7948,72600.0
2011-10-13 11:55:00,57.22,57.3,57.22,57.26,24800.0,39.8017,39.8574,39.8017,39.8296,24800.0
2011-10-13 12:00:00,57.26,57.26,57.15,57.18,31200.0,39.8296,39.8296,39.7531,39.7739,31200.0
2011-10-13 12:05:00,57.19,57.21,57.06,57.06,107900.0,39.7809,39.7948,39.6904,39.6904,107900.0
2011-10-13 12:10:00,57.07,57.15,57.06,57.14,30300.0,39.6974,39.7531,39.6904,39.7461,30300.0
2011-10-13 12:15:00,57.14,57.21,57.1,57.18,34800.0,39.7461,39.7948,39.7183,39.7739,34800.0
2011-10-13 12:20:00,57.19,57.19,57.07,57.07,98000.0,39.7809,39.7809,39.6974,39.6974,98000.0
2011-10-13 12:25:00,57.07,57.09,57.03,57.04,13600.0,39.6974,39.7113,39.6696,39.6765,13600.0
2011-10-13 12:30:00,57.04,57.08,57.03,57.06,22600.0,39.6765,39.7044,39.6696,39.6904,22600.0
2011-10-13 12:35:00,57.06,57.13,57.06,57.13,78100.0,39.6904,39.7391,39.6904,39.7391,78100.0
2011-10-13 12:40:00,57.13,57.16,57.1,57.16,49000.0,39.7391,39.76,39.7183,39.76,49000.0
2011-10-13 12:45:00,57.16,57.17,57.15,57.15,23300.0,39.76,39.767,39.7531,39.7531,23300.0
2011-10-13 12:50:00,57.16,57.19,57.14,57.17,40800.0,39.76,39.7809,39.7461,39.767,40800.0
2011-10-13 12:55:00,57.17,57.23,57.15,57.22,25800.0,39.767,39.8087,39.7531,39.8017,25800.0
2011-10-13 13:00:00,57.22,57.22,57.11,57.11,21300.0,39.8017,39.8017,39.7252,39.7252,21300.0
2011-10-13 13:05:00,57.11,57.15,57.07,57.13,72600.0,39.7252,39.7531,39.6974,39.7391,72600.0
2011-10-13 13:10:00,57.12,57.21,57.11,57.12,79700.0,39.7322,39.7948,39.7252,39.7322,79700.0
2011-10-13 13:15:00,57.11,57.13,57.01,57.03,47900.0,39.7252,39.7391,39.6557,39.6696,47900.0
2011-10-13 13:20:00,57.03,57.09,57.0,57.09,123600.0,39.6696,39.7113,39.6487,39.7113,123600.0
2011-10-13 13:25:00,57.1,57.21,57.09,57.15,44300.0,39.7183,39.7948,39.7113,39.7531,44300.0
2011-10-13 13:30:00,57.15,57.16,57.08,57.12,37400.0,39.7531,39.76,39.7044,39.7322,37400.0
2011-10-13 13:35:00,57.11,57.12,57.09,57.1,42200.0,39.7252,39.7322,39.7113,39.7183,42200.0
2011-10-13 13:40:00,57.11,57.15,57.1,57.14,39800.0,39.7252,39.7531,39.7183,39.7461,39800.0
2011-10-13 13:45:00,57.13,57.17,57.11,57.12,43200.0,39.7391,39.767,39.7252,39.7322,43200.0
2011-10-13 13:50:00,57.11,57.11,57.05,57.05,30000.0,39.7252,39.7252,39.6835,39.6835,30000.0
2011-10-13 13:55:00,57.05,57.08,56.96,56.97,31800.0,39.6835,39.7044,39.6209,39.6278,31800.0
2011-10-13 14:00:00,56.97,56.98,56.93,56.95,48600.0,39.6278,39.6348,39.6,39.6139,48600.0
2011-10-13 14:05:00,56.95,57.0,56.95,57.0,24900.0,39.6139,39.6487,39.6139,39.6487,24900.0
2011-10-13 14:10:00,56.99,57.0,56.97,57.0,24600.0,39.6418,39.6487,39.6278,39.6487,24600.0
2011-10-13 14:15:00,57.0,57.01,56.99,57.0,23600.0,39.6487,39.6557,39.6418,39.6487,23600.0
2011-10-13 14:20:00,57.01,57.06,56.99,57.0,19800.0,39.6557,39.6904,39.6418,39.6487,19800.0
2011-10-13 14:25:00,56.99,57.08,56.97,57.07,43600.0,39.6418,39.7044,39.6278,39.6974,43600.0
2011-10-13 14:30:00,57.08,57.15,57.08,57.13,19800.0,39.7044,39.7531,39.7044,39.7391,19800.0
2011-10-13 14:35:00,57.14,57.15,57.05,57.06,17500.0,39.7461,39.7531,39.6835,39.6904,17500.0
2011-10-13 14:40:00,57.05,57.11,57.05,57.1,19700.0,39.6835,39.7252,39.6835,39.7183,19700.0
2011-10-13 14:45:00,57.1,57.17,57.08,57.16,37100.0,39.7183,39.767,39.7044,39.76,37100.0
2011-10-13 14:50:00,57.16,57.2,57.14,57.18,31100.0,39.76,39.7878,39.7461,39.7739,31100.0
2011-10-13 14:55:00,57.18,57.2,57.16,57.18,18800.0,39.7739,39.7878,39.76,39.7739,18800.0
2011-10-13 15:00:00,57.18,57.23,57.17,57.22,28000.0,39.7739,39.8087,39.767,39.8017,28000.0
2011-10-13 15:05:00,57.22,57.24,57.2,57.22,44700.0,39.8017,39.8157,39.7878,39.8017,44700.0
2011-10-13 15:10:00,57.21,57.22,57.17,57.19,46600.0,39.7948,39.8017,39.767,39.7809,46600.0
2011-10-13 15:15:00,57.19,57.26,57.19,57.22,50500.0,39.7809,39.8296,39.7809,39.8017,50500.0
2011-10-13 15:20:00,57.21,57.22,57.14,57.15,34900.0,39.7948,39.8017,39.7461,39.7531,34900.0
2011-10-13 15:25:00,57.14,57.15,57.11,57.11,28800.0,39.7461,39.7531,39.7252,39.7252,28800.0
2011-10-13 15:30:00,57.11,57.13,57.05,57.09,45300.0,39.7252,39.7391,39.6835,39.7113,45300.0
2011-10-13 15:35:00,57.09,57.1,56.98,56.99,114300.0,39.7113,39.7183,39.6348,39.6418,114300.0
2011-10-13 15:40:00,56.98,57.01,56.93,56.94,90000.0,39.6348,39.6557,39.6,39.607,90000.0
2011-10-13 15:45:00,56.94,56.98,56.82,56.93,97400.0,39.607,39.6348,39.5235,39.6,97400.0
2011-10-13 15:50:00,56.93,57.04,56.93,57.03,133800.0,39.6,39.6765,39.6,39.6696,133800.0
2011-10-13 15:55:00,57.03,57.03,56.96,56.98,271800.0,39.6696,39.6696,39.6209,39.6348,271800.0
2011-10-14 09:30:00,57.38,57.38,56.92,56.92,80400.0,39.913,39.913,39.5931,39.5931,80400.0
2011-10-14 09:35:00,56.97,57.02,56.82,57.0,42000.0,39.6278,39.6626,39.5235,39.6487,42000.0
2011-10-14 09:40:00,57.02,57.09,57.0,57.02,39500.0,39.6626,39.7113,39.6487,39.6626,39500.0
2011-10-14 09:45:00,57.03,57.26,57.01,57.2,29200.0,39.6696,39.8296,39.6557,39.7878,29200.0
2011-10-14 09:50:00,57.19,57.24,57.1,57.12,22400.0,39.7809,39.8157,39.7183,39.7322,22400.0
2011-10-14 09:55:00,57.12,57.28,57.01,57.22,33200.0,39.7322,39.8435,39.6557,39.8017,33200.0
2011-10-14 10:00:00,57.2,57.21,56.99,57.03,42500.0,39.7878,39.7948,39.6418,39.6696,42500.0
2011-10-14 10:05:00,57.05,57.24,57.05,57.21,29400.0,39.6835,39.8157,39.6835,39.7948,29400.0
2011-10-14 10:10:00,57.19,57.23,57.1,57.11,19300.0,39.7809,39.8087,39.7183,39.7252,19300.0
2011-10-14 10:15:00,57.09,57.11,56.99,57.04,60800.0,39.7113,39.7252,39.6418,39.6765,60800.0
2011-10-14 10:20:00,57.05,57.08,56.98,57.02,34300.0,39.6835,39.7044,39.6348,39.6626,34300.0
2011-10-14 10:25:00,57.01,57.02,56.94,57.02,22600.0,39.6557,39.6626,39.607,39.6626,22600.0
2011-10-14 10:30:00,57.02,57.14,57.01,57.11,27000.0,39.6626,39.7461,39.6557,39.7252,27000.0
2011-10-14 10:35:00,57.1,57.12,56.98,56.98,36000.0,39.7183,39.7322,39.6348,39.6348,36000.0
2011-10-14 10:40:00,56.97,57.02,56.92,57.02,18100.0,39.6278,39.6626,39.5931,39.6626,18100.0
2011-10-14 10:45:00,57.06,57.1,57.05,57.09,18400.0,39.6904,39.7183,39.6835,39.7113,18400.0
2011-10-14 10:50:00,57.09,57.12,57.03,57.04,43900.0,39.7113,39.7322,39.6696,39.6765,43900.0
2011-10-14 10:55:00,57.04,57.11,57.03,57.08,42000.0,39.6765,39.7252,39.6696,39.7044,42000.0
2011-10-14 11:00:00,57.08,57.13,57.05,57.12,19500.0,39.7044,39.7391,39.6835,39.7322,19500.0
2011-10-14 11:05:00,57.12,57.18,57.12,57.16,13200.0,39.7322,39.7739,39.7322,39.76,13200.0
2011-10-14 11:10:00,57.17,57.22,57.12,57.19,15200.0,39.767,39.8017,39.7322,39.7809,15200.0
2011-10-14 11:15:00,57.19,57.19,57.1,57.16,22600.0,39.7809,39.7809,39.7183,39.76,22600.0
2011-10-14 11:20:00,57.16,57.17,57.07,57.09,37200.0,39.76,39.767,39.6974,39.7113,37200.0
2011-10-14 11:25:00,57.08,57.13,56.92,56.95,21600.0,39.7044,39.7391,39.5931,39.6139,21600.0
2011-10-14 11:30:00,56.94,57.01,56.93,57.01,19400.0,39.607,39.6557,39.6,39.6557,19400.0
2011-10-14 11:35:00,57.01,57.11,57.01,57.09,10300.0,39.6557,39.7252,39.6557,39.7113,10300.0
2011-10-14 11:40:00,57.08,57.21,57.08,57.18,12200.0,39.7044,39.7948,39.7044,39.7739,12200.0
2011-10-14 11:45:00,57.19,57.23,57.19,57.21,17600.0,39.7809,39.8087,39.7809,39.7948,17600.0
2011-10-14 11:50:00,57.21,57.22,57.17,57.2,18900.0,39.7948,39.8017,39.767,39.7878,18900.0
2011-10-14 11:55:00,57.2,57.27,57.2,57.21,24100.0,39.7878,39.8365,39.7878,39.7948,24100.0
2011-10-14 12:00:00,57.2,57.22,57.18,57.22,13500.0,39.7878,39.8017,39.7739,39.8017,13500.0
2011-10-14 12:05:00,57.22,57.24,57.17,57.19,25300.0,39.8017,39.8157,39.767,39.7809,25300.0
2011-10-14 12:10:00,57.19,57.22,57.14,57.15,12600.0,39.7809,39.8017,39.7461,39.7531,12600.0
2011-10-14 12:15:00,57.15,57.15,57.08,57.09,8300.0,39.7531,39.7531,39.7044,39.7113,8300.0
2011-10-14 12:20:00,57.1,57.17,57.1,57.17,7700.0,39.7183,39.767,39.7183,39.767,7700.0
2011-10-14 12:25:00,57.17,57.2,57.15,57.19,14300.0,39.767,39.7878,39.7531,39.7809,14300.0
2011-10-14 12:30:00,57.19,57.25,57.19,57.23,12100.0,39.7809,39.8226,39.7809,39.8087,12100.0
2011-10-14 12:35:00,57.23,57.26,57.16,57.18,13800.0,39.8087,39.8296,39.76,39.7739,13800.0
2011-10-14 12:40:00,57.19,57.21,57.15,57.17,9300.0,39.7809,39.7948,39.7531,39.767,9300.0
2011-10-14 12:45:00,57.16,57.21,57.16,57.21,13100.0,39.76,39.7948,39.76,39.7948,13100.0
2011-10-14 12:50:00,57.2,57.23,57.16,57.17,14700.0,39.7878,39.8087,39.76,39.767,14700.0
2011-10-14 12:55:00,57.17,57.18,57.14,57.16,8300.0,39.767,39.7739,39.7461,39.76,8300.0
2011-10-14 13:00:00,57.16,57.17,57.09,57.13,39100.0,39.76,39.767,39.7113,39.7391,39100.0
2011-10-14 13:05:00,57.13,57.16,57.11,57.15,8200.0,39.7391,39.76,39.7252,39.7531,8200.0
2011-10-14 13:10:00,57.14,57.17,57.12,57.16,6400.0,39.7461,39.767,39.7322,39.76,6400.0
2011-10-14 13:15:00,57.16,57.18,57.11,57.11,10800.0,39.76,39.7739,39.7252,39.7252,10800.0
2011-10-14 13:20:00,57.12,57.15,57.09,57.09,9500.0,39.7322,39.7531,39.7113,39.7113,9500.0
2011-10-14 13:25:00,57.08,57.16,57.07,57.14,12000.0,39.7044,39.76,39.6974,39.7461,12000.0
2011-10-14 13:30:00,57.13,57.16,57.11,57.13,9200.0,39.7391,39.76,39.7252,39.7391,9200.0
2011-10-14 13:35:00,57.13,57.19,57.11,57.12,17000.0,39.7391,39.7809,39.7252,39.7322,17000.0
2011-10-14 13:40:00,57.12,57.15,57.11,57.13,12800.0,39.7322,39.7531,39.7252,39.7391,12800.0
2011-10-14 13:45:00,57.14,57.18,57.14,57.18,15800.0,39.7461,39.7739,39.7461,39.7739,15800.0
2011-10-14 13:50:00,57.18,57.25,57.16,57.23,33000.0,39.7739,39.8226,39.76,39.8087,33000.0
2011-10-14 13:55:00,57.23,57.28,57.22,57.25,29800.0,39.8087,39.8435,39.8017,39.8226,29800.0
2011-10-14 14:00:00,57.24,57.27,57.21,57.21,14800.0,39.8157,39.8365,39.7948,39.7948,14800.0
2011-10-14 14:05:00,57.22,57.24,57.21,57.22,9100.0,39.8017,39.8157,39.7948,39.8017,9100.0
2011-10-14 14:10:00,57.21,57.25,57.2,57.2,18800.0,39.7948,39.8226,39.7878,39.7878,18800.0
2011-10-14 14:15:00,57.2,57.23,57.18,57.21,26500.0,39.7878,39.8087,39.7739,39.7948,26500.0
2011-10-14 14:20:00,57.21,57.27,57.21,57.25,21300.0,39.7948,39.8365,39.7948,39.8226,21300.0
2011-10-14 14:25:00,57.25,57.29,57.2,57.28,22600.0,39.8226,39.8504,39.7878,39.8435,22600.0
2011-10-14 14:30:00,57.28,57.29,57.24,57.27,25900.0,39.8435,39.8504,39.8157,39.8365,25900.0
2011-10-14 14:35:00,57.26,57.3,57.24,57.25,34500.0,39.8296,39.8574,39.8157,39.8226,34500.0
2011-10-14 14:40:00,57.26,57.3,57.25,57.3,19600.0,39.8296,39.8574,39.8226,39.8574,19600.0
2011-10-14 14:45:00,57.3,57.31,57.28,57.28,33700.0,39.8574,39.8643,39.8435,39.8435,33700.0
2011-10-14 14:50:00,57.29,57.32,57.27,57.28,29800.0,39.8504,39.8713,39.8365,39.8435,29800.0
2011-10-14 14:55:00,57.28,57.35,57.27,57.34,26400.0,39.8435,39.8922,39.8365,39.8852,26400.0
2011-10-14 15:00:00,57.34,57.36,57.3,57.3,22300.0,39.8852,39.8991,39.8574,39.8574,22300.0
2011-10-14 15:05:00,57.31,57.36,57.3,57.31,42200.0,39.8643,39.8991,39.8574,39.8643,42200.0
2011-10-14 15:10:00,57.32,57.33,57.3,57.3,28300.0,39.8713,39.8783,39.8574,39.8574,28300.0
2011-10-14 15:15:00,57.31,57.33,57.27,57.31,30100.0,39.8643,39.8783,39.8365,39.8643,30100.0
2011-10-14 15:20:00,57.3,57.35,57.3,57.32,24300.0,39.8574,39.8922,39.8574,39.8713,24300.0
2011-10-14 15:25:00,57.32,57.36,57.29,57.33,56500.0,39.8713,39.8991,39.8504,39.8783,56500.0
2011-10-14 15:30:00,57.32,57.48,57.31,57.48,85600.0,39.8713,39.9826,39.8643,39.9826,85600.0
2011-10-14 15:35:00,57.48,57.48,57.38,57.39,61500.0,39.9826,39.9826,39.913,39.92,61500.0
2011-10-14 15:40:00,57.38,57.44,57.34,57.43,88700.0,39.913,39.9548,39.8852,39.9478,88700.0
2011-10-14 15:45:00,57.43,57.47,57.34,57.36,125300.0,39.9478,39.9756,39.8852,39.8991,125300.0
2011-10-14 15:50:00,57.36,57.41,57.3,57.36,101100.0,39.8991,39.9339,39.8574,39.8991,101100.0
2011-10-14 15:55:00,57.36,57.51,57.35,57.49,374900.0,39.8991,40.0035,39.8922,39.9896,374900.0
2011-10-17 09:30:00,57.32,57.44,57.26,57.41,79000.0,39.8713,39.9548,39.8296,39.9339,79000.0
2011-10-17 09:35:00,57.41,57.49,57.38,57.47,49400.0,39.9339,39.9896,39.913,39.9756,49400.0
2011-10-17 09:40:00,57.47,57.57,57.47,57.47,68800.0,39.9756,40.0452,39.9756,39.9756,68800.0
2011-10-17 09:45:00,57.45,57.49,57.36,57.4,30300.0,39.9617,39.9896,39.8991,39.927,30300.0
2011-10-17 09:50:00,57.39,57.43,57.38,57.38,29100.0,39.92,39.9478,39.913,39.913,29100.0
2011-10-17 09:55:00,57.37,57.38,57.22,57.23,34400.0,39.9061,39.913,39.8017,39.8087,34400.0
2011-10-17 10:00:00,57.23,57.24,57.16,57.22,39800.0,39.8087,39.8157,39.76,39.8017,39800.0
2011-10-17 10:05:00,57.21,57.22,57.07,57.1,19300.0,39.7948,39.8017,39.6974,39.7183,19300.0
2011-10-17 10:10:00,57.1,57.12,57.07,57.07,14200.0,39.7183,39.7322,39.6974,39.6974,14200.0
2011-10-17 10:15:00,57.08,57.15,57.07,57.12,22500.0,39.7044,39.7531,39.6974,39.7322,22500.0
2011-10-17 10:20:00,57.11,57.11,56.94,56.98,15600.0,39.7252,39.7252,39.607,39.6348,15600.0
2011-10-17 10:25:00,57.0,57.0,56.86,56.9,26300.0,39.6487,39.6487,39.5513,39.5792,26300.0
2011-10-17 10:30:00,56.9,57.01,56.9,56.96,22700.0,39.5792,39.6557,39.5792,39.6209,22700.0
2011-10-17 10:35:00,56.94,57.06,56.94,56.97,28600.0,39.607,39.6904,39.607,39.6278,28600.0
2011-10-17 10:40:00,56.96,56.97,56.79,56.79,23200.0,39.6209,39.6278,39.5026,39.5026,23200.0
2011-10-17 10:45:00,56.8,56.87,56.76,56.79,41000.0,39.5096,39.5583,39.4818,39.5026,41000.0
2011-10-17 10:50:00,56.79,56.8,56.73,56.77,40700.0,39.5026,39.5096,39.4609,39.4887,40700.0
2011-10-17 10:55:00,56.77,56.81,56.75,56.8,37900.0,39.4887,39.5166,39.4748,39.5096,37900.0
2011-10-17 11:00:00,56.8,56.83,56.73,56.78,35700.0,39.5096,39.5305,39.4609,39.4957,35700.0
2011-10-17 11:05:00,56.78,56.87,56.76,56.83,35700.0,39.4957,39.5583,39.4818,39.5305,35700.0
2011-10-17 11:10:00,56.81,56.9,56.79,56.89,31400.0,39.5166,39.5792,39.5026,39.5722,31400.0
2011-10-17 11:15:00,56.89,56.9,56.81,56.81,14000.0,39.5722,39.5792,39.5166,39.5166,14000.0
2011-10-17 11:20:00,56.81,56.88,56.8,56.86,57000.0,39.5166,39.5652,39.5096,39.5513,57000.0
2011-10-17 11:25:00,56.87,56.97,56.87,56.96,28400.0,39.5583,39.6278,39.5583,39.6209,28400.0
2011-10-17 11:30:00,56.96,56.98,56.94,56.95,13300.0,39.6209,39.6348,39.607,39.6139,13300.0
2011-10-17 11:35:00,56.96,56.97,56.93,56.94,12900.0,39.6209,39.6278,39.6,39.607,12900.0
2011-10-17 11:40:00,56.93,56.96,56.84,56.85,8000.0,39.6,39.6209,39.5374,39.5444,8000.0
2011-10-17 11:45:00,56.86,56.86,56.83,56.83,13200.0,39.5513,39.5513,39.5305,39.5305,13200.0
2011-10-17 11:50:00,56.85,56.86,56.8,56.81,11300.0,39.5444,39.5513,39.5096,39.5166,11300.0
2011-10-17 11:55:00,56.8,56.87,56.75,56.75,24000.0,39.5096,39.5583,39.4748,39.4748,24000.0
2011-10-17 12:00:00,56.75,56.76,56.68,56.69,20000.0,39.4748,39.4818,39.4261,39.4331,20000.0
2011-10-17 12:05:00,56.69,56.69,56.6,56.6,16500.0,39.4331,39.4331,39.3705,39.3705,16500.0
2011-10-17 12:10:00,56.6,56.62,56.56,56.62,20400.0,39.3705,39.3844,39.3427,39.3844,20400.0
2011-10-17 12:15:00,56.62,56.64,56.59,56.62,34400.0,39.3844,39.3983,39.3635,39.3844,34400.0
2011-10-17 12:20:00,56.62,56.63,56.57,56.59,31900.0,39.3844,39.3913,39.3496,39.3635,31900.0
2011-10-17 12:25:00,56.58,56.59,56.55,56.55,25900.0,39.3566,39.3635,39.3357,39.3357,25900.0
2011-10-17 12:30:00,56.55,56.59,56.52,56.58,13900.0,39.3357,39.3635,39.3148,39.3566,13900.0
2011-10-17 12:35:00,56.57,56.65,56.56,56.64,12100.0,39.3496,39.4053,39.3427,39.3983,12100.0
2011-10-17 12:40:00,56.64,56.71,56.64,56.66,17900.0,39.3983,39.447,39.3983,39.4122,17900.0
2011-10-17 12:45:00,56.65,56.65,56.59,56.6,43500.0,39.4053,39.4053,39.3635,39.3705,43500.0
2011-10-17 12:50:00,56.6,56.61,56.51,56.51,28200.0,39.3705,39.3774,39.3079,39.3079,28200.0
2011-10-17 12:55:00,56.52,56.57,56.49,56.5,15100.0,39.3148,39.3496,39.294,39.3009,15100.0
2011-10-17 13:00:00,56.5,56.51,56.45,56.49,17600.0,39.3009,39.3079,39.2661,39.294,17600.0
2011-10-17 13:05:00,56.5,56.57,56.49,56.5,27200.0,39.3009,39.3496,39.294,39.3009,27200.0
2011-10-17 13:10:00,56.5,56.67,56.49,56.67,39200.0,39.3009,39.4192,39.294,39.4192,39200.0
2011-10-17 13:15:00,56.65,56.66,56.57,56.61,17500.0,39.4053,39.4122,39.3496,39.3774,17500.0
2011-10-17 13:20:00,56.62,56.66,56.59,56.6,12400.0,39.3844,39.4122,39.3635,39.3705,12400.0
2011-10-17 13:25:00,56.6,56.62,56.5,56.5,18800.0,39.3705,39.3844,39.3009,39.3009,18800.0
2011-10-17 13:30:00,56.5,56.53,56.46,56.48,17600.0,39.3009,39.3218,39.2731,39.287,17600.0
2011-10-17 13:35:00,56.48,56.48,56.37,56.41,45600.0,39.287,39.287,39.2105,39.2383,45600.0
2011-10-17 13:40:00,56.41,56.54,56.4,56.52,33000.0,39.2383,39.3287,39.2314,39.3148,33000.0
2011-10-17 13:45:00,56.51,56.57,56.5,56.53,24100.0,39.3079,39.3496,39.3009,39.3218,24100.0
2011-10-17 13:50:00,56.54,56.59,56.51,56.53,16200.0,39.3287,39.3635,39.3079,39.3218,16200.0
2011-10-17 13:55:00,56.53,56.56,56.49,56.53,12800.0,39.3218,39.3427,39.294,39.3218,12800.0
2011-10-17 14:00:00,56.52,56.59,56.5,56.56,14900.0,39.3148,39.3635,39.3009,39.3427,14900.0
2011-10-17 14:05:00,56.56,56.56,56.43,56.46,25600.0,39.3427,39.3427,39.2522,39.2731,25600.0
2011-10-17 14:10:00,56.46,56.51,56.46,56.5,8200.0,39.2731,39.3079,39.2731,39.3009,8200.0
2011-10-17 14:15:00,56.5,56.5,56.42,56.44,13600.0,39.3009,39.3009,39.2453,39.2592,13600.0
2011-10-17 14:20:00,56.44,56.46,56.37,56.38,13500.0,39.2592,39.2731,39.2105,39.2174,13500.0
2011-10-17 14:25:00,56.37,56.47,56.37,56.47,17000.0,39.2105,39.2801,39.2105,39.2801,17000.0
2011-10-17 14:30:00,56.46,56.48,56.36,56.37,30400.0,39.2731,39.287,39.2035,39.2105,30400.0
2011-10-17 14:35:00,56.36,56.38,56.3,56.37,46900.0,39.2035,39.2174,39.1618,39.2105,46900.0
2011-10-17 14:40:00,56.36,56.4,56.34,56.35,18300.0,39.2035,39.2314,39.1896,39.1966,18300.0
2011-10-17 14:45:00,56.36,56.38,56.32,56.35,47700.0,39.2035,39.2174,39.1757,39.1966,47700.0
2011-10-17 14:50:00,56.35,56.36,56.33,56.35,50400.0,39.1966,39.2035,39.1827,39.1966,50400.0
2011-10-17 14:55:00,56.35,56.4,56.33,56.4,27400.0,39.1966,39.2314,39.1827,39.2314,27400.0
2011-10-17 15:00:00,56.4,56.49,56.39,56.49,36200.0,39.2314,39.294,39.2244,39.294,36200.0
2011-10-17 15:05:00,56.5,56.5,56.44,56.46,22200.0,39.3009,39.3009,39.2592,39.2731,22200.0
2011-10-17 15:10:00,56.46,56.5,56.43,56.45,33500.0,39.2731,39.3009,39.2522,39.2661,33500.0
2011-10-17 15:15:00,56.44,56.49,56.42,56.46,25100.0,39.2592,39.294,39.2453,39.2731,25100.0
2011-10-17 15:20:00,56.46,56.48,56.41,56.42,34600.0,39.2731,39.287,39.2383,39.2453,34600.0
2011-10-17 15:25:00,56.42,56.44,56.36,56.44,42900.0,39.2453,39.2592,39.2035,39.2592,42900.0
2011-10-17 15:30:00,56.44,56.48,56.35,56.36,51900.0,39.2592,39.287,39.1966,39.2035,51900.0
2011-10-17 15:35:00,56.37,56.38,56.26,56.28,58100.0,39.2105,39.2174,39.134,39.1479,58100.0
2011-10-17 15:40:00,56.28,56.46,56.21,56.45,99100.0,39.1479,39.2731,39.0992,39.2661,99100.0
2011-10-17 15:45:00,56.44,56.44,56.35,56.43,124500.0,39.2592,39.2592,39.1966,39.2522,124500.0
2011-10-17 15:50:00,56.43,56.48,56.33,56.36,92000.0,39.2522,39.287,39.1827,39.2035,92000.0
2011-10-17 15:55:00,56.36,56.44,56.3,56.44,324000.0,39.2035,39.2592,39.1618,39.2592,324000.0
2011-10-18 09:30:00,56.48,56.58,56.4,56.51,67700.0,39.287,39.3566,39.2314,39.3079,67700.0
2011-10-18 09:35:00,56.48,56.49,56.31,56.32,71600.0,39.287,39.294,39.1688,39.1757,71600.0
2011-10-18 09:40:00,56.31,56.33,56.18,56.22,34900.0,39.1688,39.1827,39.0783,39.1062,34900.0
2011-10-18 09:45:00,56.22,56.3,56.13,56.14,72000.0,39.1062,39.1618,39.0435,39.0505,72000.0
2011-10-18 09:50:00,56.13,56.22,56.05,56.12,67400.0,39.0435,39.1062,38.9879,39.0366,67400.0
2011-10-18 09:55:00,56.11,56.26,56.07,56.2,32600.0,39.0296,39.134,39.0018,39.0922,32600.0
2011-10-18 10:00:00,56.21,56.25,56.09,56.13,64900.0,39.0992,39.127,39.0157,39.0435,64900.0
2011-10-18 10:05:00,56.13,56.23,56.13,56.2,38200.0,39.0435,39.1131,39.0435,39.0922,38200.0
2011-10-18 10:10:00,56.21,56.21,56.09,56.13,41800.0,39.0992,39.0992,39.0157,39.0435,41800.0
2011-10-18 10:15:00,56.13,56.18,56.03,56.03,27000.0,39.0435,39.0783,38.974,38.974,27000.0
2011-10-18 10:20:00,56.04,56.18,56.04,56.1,51600.0,38.9809,39.0783,38.9809,39.0227,51600.0
2011-10-18 10:25:00,56.11,56.21,56.03,56.21,56300.0,39.0296,39.0992,38.974,39.0992,56300.0
2011-10-18 10:30:00,56.22,56.4,56.2,56.4,30700.0,39.1062,39.2314,39.0922,39.2314,30700.0
2011-10-18 10:35:00,56.4,56.4,56.27,56.28,24000.0,39.2314,39.2314,39.1409,39.1479,24000.0
2011-10-18 10:40:00,56.29,56.43,56.29,56.39,16300.0,39.1548,39.2522,39.1548,39.2244,16300.0
2011-10-18 10:45:00,56.4,56.53,56.4,56.46,22100.0,39.2314,39.3218,39.2314,39.2731,22100.0
2011-10-18 10:50:00,56.46,56.57,56.46,56.5,26700.0,39.2731,39.3496,39.2731,39.3009,26700.0
2011-10-18 10:55:00,56.5,56.58,56.48,56.52,19600.0,39.3009,39.3566,39.287,39.3148,19600.0
2011-10-18 11:00:00,56.51,56.51,56.36,56.42,17900.0,39.3079,39.3079,39.2035,39.2453,17900.0
2011-10-18 11:05:00,56.42,56.46,56.34,56.4,19500.0,39.2453,39.2731,39.1896,39.2314,19500.0
2011-10-18 11:10:00,56.4,56.53,56.4,56.48,43300.0,39.2314,39.3218,39.2314,39.287,43300.0
2011-10-18 11:15:00,56.48,56.54,56.41,56.54,27500.0,39.287,39.3287,39.2383,39.3287,27500.0
2011-10-18 11:20:00,56.53,56.59,56.47,56.48,12900.0,39.3218,39.3635,39.2801,39.287,12900.0
2011-10-18 11:25:00,56.49,56.49,56.38,56.45,11400.0,39.294,39.294,39.2174,39.2661,11400.0
2011-10-18 11:30:00,56.46,56.57,56.46,56.51,54400.0,39.2731,39.3496,39.2731,39.3079,54400.0
2011-10-18 11:35:00,56.52,56.68,56.51,56.64,41700.0,39.3148,39.4261,39.3079,39.3983,41700.0
2011-10-18 11:40:00,56.64,56.77,56.57,56.72,73900.0,39.3983,39.4887,39.3496,39.4539,73900.0
2011-10-18 11:45:00,56.71,56.82,56.69,56.8,29800.0,39.447,39.5235,39.4331,39.5096,29800.0
2011-10-18 11:50:00,56.8,56.84,56.76,56.79,36300.0,39.5096,39.5374,39.4818,39.5026,36300.0
2011-10-18 11:55:00,56.8,56.86,56.74,56.74,57800.0,39.5096,39.5513,39.4679,39.4679,57800.0
2011-10-18 12:00:00,56.75,56.8,56.73,56.78,28900.0,39.4748,39.5096,39.4609,39.4957,28900.0
2011-10-18 12:05:00,56.78,56.78,56.71,56.74,18900.0,39.4957,39.4957,39.447,39.4679,18900.0
2011-10-18 12:10:00,56.75,56.77,56.66,56.68,28700.0,39.4748,39.4887,39.4122,39.4261,28700.0
2011-10-18 12:15:00,56.69,56.76,56.68,56.71,35200.0,39.4331,39.4818,39.4261,39.447,35200.0
2011-10-18 12:20:00,56.71,56.72,56.65,56.7,16500.0,39.447,39.4539,39.4053,39.44,16500.0
2011-10-18 12:25:00,56.68,56.78,56.67,56.76,50200.0,39.4261,39.4957,39.4192,39.4818,50200.0
2011-10-18 12:30:00,56.76,56.8,56.73,56.78,25900.0,39.4818,39.5096,39.4609,39.4957,25900.0
2011-10-18 12:35:00,56.79,56.84,56.75,56.84,29100.0,39.5026,39.5374,39.4748,39.5374,29100.0
2011-10-18 12:40:00,56.85,56.93,56.85,56.91,29000.0,39.5444,39.6,39.5444,39.5861,29000.0
2011-10-18 12:45:00,56.91,56.93,56.88,56.89,29100.0,39.5861,39.6,39.5652,39.5722,29100.0
2011-10-18 12:50:00,56.87,56.88,56.82,56.82,16600.0,39.5583,39.5652,39.5235,39.5235,16600.0
2011-10-18 12:55:00,56.82,56.84,56.8,56.81,14700.0,39.5235,39.5374,39.5096,39.5166,14700.0
2011-10-18 13:00:00,56.8,56.84,56.79,56.81,11000.0,39.5096,39.5374,39.5026,39.5166,11000.0
2011-10-18 13:05:00,56.79,56.85,56.79,56.83,21800.0,39.5026,39.5444,39.5026,39.5305,21800.0
2011-10-18 13:10:00,56.81,56.82,56.8,56.81,25500.0,39.5166,39.5235,39.5096,39.5166,25500.0
2011-10-18 13:15:00,56.82,56.83,56.8,56.81,24900.0,39.5235,39.5305,39.5096,39.5166,24900.0
2011-10-18 13:20:00,56.8,56.8,56.75,56.75,13500.0,39.5096,39.5096,39.4748,39.4748,13500.0
2011-10-18 13:25:00,56.75,56.81,56.74,56.8,17100.0,39.4748,39.5166,39.4679,39.5096,17100.0
2011-10-18 13:30:00,56.81,56.85,56.78,56.83,12500.0,39.5166,39.5444,39.4957,39.5305,12500.0
2011-10-18 13:35:00,56.83,56.87,56.82,56.87,21600.0,39.5305,39.5583,39.5235,39.5583,21600.0
2011-10-18 13:40:00,56.86,56.87,56.85,56.87,40300.0,39.5513,39.5583,39.5444,39.5583,40300.0
2011-10-18 13:45:00,56.86,56.94,56.85,56.94,56500.0,39.5513,39.607,39.5444,39.607,56500.0
2011-10-18 13:50:00,56.94,57.1,56.94,57.05,75800.0,39.607,39.7183,39.607,39.6835,75800.0
2011-10-18 13:55:00,57.04,57.05,56.95,56.97,31000.0,39.6765,39.6835,39.6139,39.6278,31000.0
2011-10-18 14:00:00,56.97,57.0,56.9,56.95,38300.0,39.6278,39.6487,39.5792,39.6139,38300.0
2011-10-18 14:05:00,56.95,56.98,56.93,56.98,32700.0,39.6139,39.6348,39.6,39.6348,32700.0
2011-10-18 14:10:00,56.98,57.14,56.98,57.13,89300.0,39.6348,39.7461,39.6348,39.7391,89300.0
2011-10-18 14:15:00,57.13,57.14,57.09,57.11,109400.0,39.7391,39.7461,39.7113,39.7252,109400.0
2011-10-18 14:20:00,57.11,57.14,57.1,57.14,49800.0,39.7252,39.7461,39.7183,39.7461,49800.0
2011-10-18 14:25:00,57.14,57.16,57.11,57.11,16800.0,39.7461,39.76,39.7252,39.7252,16800.0
2011-10-18 14:30:00,57.11,57.16,57.1,57.11,31900.0,39.7252,39.76,39.7183,39.7252,31900.0
2011-10-18 14:35:00,57.11,57.12,56.99,57.0,37900.0,39.7252,39.7322,39.6418,39.6487,37900.0
2011-10-18 14:40:00,56.99,57.01,56.93,56.96,22100.0,39.6418,39.6557,39.6,39.6209,22100.0
2011-10-18 14:45:00,56.97,57.01,56.96,56.97,26100.0,39.6278,39.6557,39.6209,39.6278,26100.0
2011-10-18 14:50:00,56.98,57.05,56.96,57.02,31200.0,39.6348,39.6835,39.6209,39.6626,31200.0
2011-10-18 14:55:00,57.02,57.08,57.02,57.07,36700.0,39.6626,39.7044,39.6626,39.6974,36700.0
2011-10-18 15:00:00,57.07,57.32,57.06,57.3,117900.0,39.6974,39.8713,39.6904,39.8574,117900.0
2011-10-18 15:05:00,57.31,57.43,57.29,57.35,123400.0,39.8643,39.9478,39.8504,39.8922,123400.0
2011-10-18 15:10:00,57.36,57.57,57.34,57.41,309000.0,39.8991,40.0452,39.8852,39.9339,309000.0
2011-10-18 15:15:00,57.4,57.48,57.3,57.33,161600.0,39.927,39.9826,39.8574,39.8783,161600.0
2011-10-18 15:20:00,57.32,57.36,57.22,57.28,142400.0,39.8713,39.8991,39.8017,39.8435,142400.0
2011-10-18 15:25:00,57.28,57.41,57.25,57.28,147600.0,39.8435,39.9339,39.8226,39.8435,147600.0
2011-10-18 15:30:00,57.27,57.38,57.27,57.34,104600.0,39.8365,39.913,39.8365,39.8852,104600.0
2011-10-18 15:35:00,57.34,57.48,57.33,57.39,148900.0,39.8852,39.9826,39.8783,39.92,148900.0
2011-10-18 15:40:00,57.38,57.4,57.26,57.36,176600.0,39.913,39.927,39.8296,39.8991,176600.0
2011-10-18 15:45:00,57.36,57.45,57.3,57.36,160900.0,39.8991,39.9617,39.8574,39.8991,160900.0
2011-10-18 15:50:00,57.37,57.5,57.37,57.48,251700.0,39.9061,39.9965,39.9061,39.9826,251700.0
2011-10-18 15:55:00,57.48,57.48,57.18,57.27,621300.0,39.9826,39.9826,39.7739,39.8365,621300.0
2011-10-19 09:30:00,57.42,57.62,57.33,57.62,78600.0,39.9409,40.08,39.8783,40.08,78600.0
2011-10-19 09:35:00,57.6,57.68,57.54,57.58,38200.0,40.0661,40.1217,40.0243,40.0522,38200.0
2011-10-19 09:40:00,57.58,57.6,57.4,57.41,44800.0,40.0522,40.0661,39.927,39.9339,44800.0
2011-10-19 09:45:00,57.41,57.56,57.41,57.5,50200.0,39.9339,40.0382,39.9339,39.9965,50200.0
2011-10-19 09:50:00,57.51,57.56,57.5,57.53,36300.0,40.0035,40.0382,39.9965,40.0174,36300.0
2011-10-19 09:55:00,57.53,57.74,57.53,57.73,90900.0,40.0174,40.1635,40.0174,40.1565,90900.0
2011-10-19 10:00:00,57.72,57.73,57.55,57.6,51300.0,40.1495,40.1565,40.0313,40.0661,51300.0
2011-10-19 10:05:00,57.59,57.66,57.57,57.65,39900.0,40.0591,40.1078,40.0452,40.1008,39900.0
2011-10-19 10:10:00,57.65,57.73,57.64,57.64,51000.0,40.1008,40.1565,40.0939,40.0939,51000.0
2011-10-19 10:15:00,57.64,57.64,57.58,57.59,51500.0,40.0939,40.0939,40.0522,40.0591,51500.0
2011-10-19 10:20:00,57.6,57.61,57.54,57.56,37100.0,40.0661,40.073,40.0243,40.0382,37100.0
2011-10-19 10:25:00,57.56,57.61,57.54,57.55,43000.0,40.0382,40.073,40.0243,40.0313,43000.0
2011-10-19 10:30:00,57.56,57.62,57.55,57.61,38100.0,40.0382,40.08,40.0313,40.073,38100.0
2011-10-19 10:35:00,57.61,57.65,57.59,57.65,44500.0,40.073,40.1008,40.0591,40.1008,44500.0
2011-10-19 10:40:00,57.65,57.68,57.62,57.63,40200.0,40.1008,40.1217,40.08,40.0869,40200.0
2011-10-19 10:45:00,57.63,57.74,57.63,57.71,88400.0,40.0869,40.1635,40.0869,40.1426,88400.0
2011-10-19 10:50:00,57.71,57.81,57.7,57.8,38800.0,40.1426,40.2121,40.1356,40.2052,38800.0
2011-10-19 10:55:00,57.79,57.87,57.78,57.8,106700.0,40.1982,40.2539,40.1913,40.2052,106700.0
2011-10-19 11:00:00,57.8,57.83,57.75,57.76,133300.0,40.2052,40.2261,40.1704,40.1774,133300.0
2011-10-19 11:05:00,57.76,57.8,57.67,57.71,40400.0,40.1774,40.2052,40.1148,40.1426,40400.0
2011-10-19 11:10:00,57.71,57.77,57.66,57.75,27400.0,40.1426,40.1843,40.1078,40.1704,27400.0
2011-10-19 11:15:00,57.76,57.8,57.72,57.72,31500.0,40.1774,40.2052,40.1495,40.1495,31500.0
2011-10-19 11:20:00,57.72,57.78,57.67,57.78,30000.0,40.1495,40.1913,40.1148,40.1913,30000.0
2011-10-19 11:25:00,57.76,57.9,57.76,57.87,19900.0,40.1774,40.2747,40.1774,40.2539,19900.0
2011-10-19 11:30:00,57.88,57.92,57.81,57.81,48700.0,40.2608,40.2887,40.2121,40.2121,48700.0
2011-10-19 11:35:00,57.81,57.85,57.8,57.8,37300.0,40.2121,40.24,40.2052,40.2052,37300.0
2011-10-19 11:40:00,57.8,57.93,57.8,57.93,25300.0,40.2052,40.2956,40.2052,40.2956,25300.0
2011-10-19 11:45:00,57.93,57.93,57.88,57.9,35200.0,40.2956,40.2956,40.2608,40.2747,35200.0
2011-10-19 11:50:00,57.88,57.89,57.83,57.83,30800.0,40.2608,40.2678,40.2261,40.2261,30800.0
2011-10-19 11:55:00,57.82,57.82,57.65,57.68,59700.0,40.2191,40.2191,40.1008,40.1217,59700.0
2011-10-19 12:00:00,57.68,57.73,57.67,57.7,31100.0,40.1217,40.1565,40.1148,40.1356,31100.0
2011-10-19 12:05:00,57.7,57.77,57.7,57.74,23200.0,40.1356,40.1843,40.1356,40.1635,23200.0
2011-10-19 12:10:00,57.74,57.76,57.68,57.76,18700.0,40.1635,40.1774,40.1217,40.1774,18700.0
2011-10-19 12:15:00,57.76,57.84,57.76,57.83,20000.0,40.1774,40.233,40.1774,40.2261,20000.0
2011-10-19 12:20:00,57.83,57.87,57.79,57.86,23400.0,40.2261,40.2539,40.1982,40.2469,23400.0
2011-10-19 12:25:00,57.88,57.88,57.79,57.79,16900.0,40.2608,40.2608,40.1982,40.1982,16900.0
2011-10-19 12:30:00,57.79,57.8,57.74,57.8,21900.0,40.1982,40.2052,40.1635,40.2052,21900.0
2011-10-19 12:35:00,57.81,57.9,57.81,57.89,21700.0,40.2121,40.2747,40.2121,40.2678,21700.0
2011-10-19 12:40:00,57.89,57.93,57.89,57.93,35400.0,40.2678,40.2956,40.2678,40.2956,35400.0
2011-10-19 12:45:00,57.93,57.97,57.91,57.91,50400.0,40.2956,40.3234,40.2817,40.2817,50400.0
2011-10-19 12:50:00,57.9,57.99,57.87,57.98,56100.0,40.2747,40.3374,40.2539,40.3304,56100.0
2011-10-19 12:55:00,57.98,57.98,57.92,57.95,51300.0,40.3304,40.3304,40.2887,40.3095,51300.0
2011-10-19 13:00:00,57.94,57.99,57.93,57.99,27000.0,40.3026,40.3374,40.2956,40.3374,27000.0
2011-10-19 13:05:00,57.98,58.0,57.97,58.0,44900.0,40.3304,40.3443,40.3234,40.3443,44900.0
2011-10-19 13:10:00,58.0,58.0,57.93,57.95,31800.0,40.3443,40.3443,40.2956,40.3095,31800.0
2011-10-19 13:15:00,57.95,57.96,57.88,57.9,37700.0,40.3095,40.3165,40.2608,40.2747,37700.0
2011-10-19 13:20:00,57.89,57.94,57.89,57.94,13300.0,40.2678,40.3026,40.2678,40.3026,13300.0
2011-10-19 13:25:00,57.93,57.97,57.88,57.88,25900.0,40.2956,40.3234,40.2608,40.2608,25900.0
2011-10-19 13:30:00,57.88,57.89,57.84,57.86,23000.0,40.2608,40.2678,40.233,40.2469,23000.0
2011-10-19 13:35:00,57.86,57.9,57.86,57.88,27100.0,40.2469,40.2747,40.2469,40.2608,27100.0
2011-10-19 13:40:00,57.87,57.88,57.8,57.8,24300.0,40.2539,40.2608,40.2052,40.2052,24300.0
2011-10-19 13:45:00,57.8,57.85,57.78,57.85,20500.0,40.2052,40.24,40.1913,40.24,20500.0
2011-10-19 13:50:00,57.84,57.87,57.8,57.84,30200.0,40.233,40.2539,40.2052,40.233,30200.0
2011-10-19 13:55:00,57.83,57.88,57.79,57.86,64600.0,40.2261,40.2608,40.1982,40.2469,64600.0
2011-10-19 14:00:00,57.87,57.88,57.82,57.82,71500.0,40.2539,40.2608,40.2191,40.2191,71500.0
2011-10-19 14:05:00,57.83,57.83,57.58,57.62,89100.0,40.2261,40.2261,40.0522,40.08,89100.0
2011-10-19 14:10:00,57.61,57.64,57.51,57.51,39800.0,40.073,40.0939,40.0035,40.0035,39800.0
2011-10-19 14:15:00,57.51,57.59,57.49,57.52,29700.0,40.0035,40.0591,39.9896,40.0104,29700.0
2011-10-19 14:20:00,57.52,57.61,57.51,57.55,75100.0,40.0104,40.073,40.0035,40.0313,75100.0
2011-10-19 14:25:00,57.55,57.55,57.4,57.41,72300.0,40.0313,40.0313,39.927,39.9339,72300.0
2011-10-19 14:30:00,57.41,57.43,57.35,57.41,65700.0,39.9339,39.9478,39.8922,39.9339,65700.0
2011-10-19 14:35:00,57.4,57.5,57.39,57.49,65500.0,39.927,39.9965,39.92,39.9896,65500.0
2011-10-19 14:40:00,57.49,57.54,57.47,57.53,66700.0,39.9896,40.0243,39.9756,40.0174,66700.0
2011-10-19 14:45:00,57.53,57.6,57.44,57.51,109200.0,40.0174,40.0661,39.9548,40.0035,109200.0
2011-10-19 14:50:00,57.51,57.52,57.46,57.46,29900.0,40.0035,40.0104,39.9687,39.9687,29900.0
2011-10-19 14:55:00,57.46,57.49,57.39,57.43,30700.0,39.9687,39.9896,39.92,39.9478,30700.0
2011-10-19 15:00:00,57.43,57.47,57.36,57.37,38500.0,39.9478,39.9756,39.8991,39.9061,38500.0
2011-10-19 15:05:00,57.37,57.38,57.27,57.33,81600.0,39.9061,39.913,39.8365,39.8783,81600.0
2011-10-19 15:10:00,57.32,57.4,57.32,57.37,67900.0,39.8713,39.927,39.8713,39.9061,67900.0
2011-10-19 15:15:00,57.38,57.45,57.38,57.4,59600.0,39.913,39.9617,39.913,39.927,59600.0
2011-10-19 15:20:00,57.41,57.43,57.32,57.37,49800.0,39.9339,39.9478,39.8713,39.9061,49800.0
2011-10-19 15:25:00,57.36,57.39,57.22,57.28,125300.0,39.8991,39.92,39.8017,39.8435,125300.0
2011-10-19 15:30:00,57.28,57.42,57.27,57.41,72400.0,39.8435,39.9409,39.8365,39.9339,72400.0
2011-10-19 15:35:00,57.41,57.41,57.2,57.23,105300.0,39.9339,39.9339,39.7878,39.8087,105300.0
2011-10-19 15:40:00,57.23,57.33,57.14,57.29,75700.0,39.8087,39.8783,39.7461,39.8504,75700.0
2011-10-19 15:45:00,57.28,57.42,57.22,57.39,119500.0,39.8435,39.9409,39.8017,39.92,119500.0
2011-10-19 15:50:00,57.39,57.39,57.3,57.36,138900.0,39.92,39.92,39.8574,39.8991,138900.0
2011-10-19 15:55:00,57.34,57.36,57.29,57.32,248500.0,39.8852,39.8991,39.8504,39.8713,248500.0
2011-10-20 09:30:00,57.48,57.69,57.45,57.57,70100.0,39.9826,40.1287,39.9617,40.0452,70100.0
2011-10-20 09:35:00,57.58,57.69,57.5,57.69,42200.0,40.0522,40.1287,39.9965,40.1287,42200.0
2011-10-20 09:40:00,57.65,57.65,57.53,57.6,31200.0,40.1008,40.1008,40.0174,40.0661,31200.0
2011-10-20 09:45:00,57.6,57.77,57.54,57.73,41100.0,40.0661,40.1843,40.0243,40.1565,41100.0
2011-10-20 09:50:00,57.72,57.8,57.55,57.56,27200.0,40.1495,40.2052,40.0313,40.0382,27200.0
2011-10-20 09:55:00,57.54,57.63,57.51,57.54,33600.0,40.0243,40.0869,40.0035,40.0243,33600.0
2011-10-20 10:00:00,57.55,57.8,57.55,57.63,42000.0,40.0313,40.2052,40.0313,40.0869,42000.0
2011-10-20 10:05:00,57.64,57.64,57.53,57.57,66600.0,40.0939,40.0939,40.0174,40.0452,66600.0
2011-10-20 10:10:00,57.56,57.7,57.56,57.61,35200.0,40.0382,40.1356,40.0382,40.073,35200.0
2011-10-20 10:15:00,57.62,57.68,57.52,57.53,43300.0,40.08,40.1217,40.0104,40.0174,43300.0
2011-10-20 10:20:00,57.53,57.59,57.47,57.49,47300.0,40.0174,40.0591,39.9756,39.9896,47300.0
2011-10-20 10:25:00,57.49,57.49,57.37,57.42,44100.0,39.9896,39.9896,39.9061,39.9409,44100.0
2011-10-20 10:30:00,57.41,57.47,57.33,57.47,47800.0,39.9339,39.9756,39.8783,39.9756,47800.0
2011-10-20 10:35:00,57.46,57.59,57.44,57.58,32900.0,39.9687,40.0591,39.9548,40.0522,32900.0
2011-10-20 10:40:00,57.59,57.6,57.47,57.55,51000.0,40.0591,40.0661,39.9756,40.0313,51000.0
2011-10-20 10:45:00,57.55,57.55,57.41,57.41,22100.0,40.0313,40.0313,39.9339,39.9339,22100.0
2011-10-20 10:50:00,57.41,57.42,57.32,57.33,60100.0,39.9339,39.9409,39.8713,39.8783,60100.0
2011-10-20 10:55:00,57.34,57.35,57.22,57.23,31900.0,39.8852,39.8922,39.8017,39.8087,31900.0
2011-10-20 11:00:00,57.21,57.21,57.05,57.05,116300.0,39.7948,39.7948,39.6835,39.6835,116300.0
2011-10-20 11:05:00,57.04,57.15,56.98,57.15,47500.0,39.6765,39.7531,39.6348,39.7531,47500.0
2011-10-20 11:10:00,57.13,57.14,56.97,56.99,29500.0,39.7391,39.7461,39.6278,39.6418,29500.0
2011-10-20 11:15:00,56.98,56.99,56.9,56.93,39400.0,39.6348,39.6418,39.5792,39.6,39400.0
2011-10-20 11:20:00,56.92,56.97,56.91,56.93,25300.0,39.5931,39.6278,39.5861,39.6,25300.0
2011-10-20 11:25:00,56.93,57.0,56.9,56.95,24100.0,39.6,39.6487,39.5792,39.6139,24100.0
2011-10-20 11:30:00,56.95,57.05,56.92,57.01,28500.0,39.6139,39.6835,39.5931,39.6557,28500.0
2011-10-20 11:35:00,57.01,57.04,56.91,57.01,80300.0,39.6557,39.6765,39.5861,39.6557,80300.0
2011-10-20 11:40:00,57.0,57.01,56.91,56.91,17200.0,39.6487,39.6557,39.5861,39.5861,17200.0
2011-10-20 11:45:00,56.92,56.94,56.8,56.85,29500.0,39.5931,39.607,39.5096,39.5444,29500.0
2011-10-20 11:50:00,56.83,56.85,56.78,56.79,19000.0,39.5305,39.5444,39.4957,39.5026,19000.0
2011-10-20 11:55:00,56.79,56.79,56.71,56.74,60200.0,39.5026,39.5026,39.447,39.4679,60200.0
2011-10-20 12:00:00,56.74,56.75,56.71,56.71,36400.0,39.4679,39.4748,39.447,39.447,36400.0
2011-10-20 12:05:00,56.71,56.74,56.61,56.62,43800.0,39.447,39.4679,39.3774,39.3844,43800.0
2011-10-20 12:10:00,56.63,56.65,56.53,56.56,71800.0,39.3913,39.4053,39.3218,39.3427,71800.0
2011-10-20 12:15:00,56.58,56.68,56.44,56.44,71200.0,39.3566,39.4261,39.2592,39.2592,71200.0
2011-10-20 12:20:00,56.44,56.69,56.43,56.66,62300.0,39.2592,39.4331,39.2522,39.4122,62300.0
2011-10-20 12:25:00,56.66,56.72,56.64,56.71,26000.0,39.4122,39.4539,39.3983,39.447,26000.0
2011-10-20 12:30:00,56.71,56.77,56.69,56.76,39900.0,39.447,39.4887,39.4331,39.4818,39900.0
2011-10-20 12:35:00,56.74,56.84,56.74,56.83,26700.0,39.4679,39.5374,39.4679,39.5305,26700.0
2011-10-20 12:40:00,56.82,56.87,56.8,56.84,15500.0,39.5235,39.5583,39.5096,39.5374,15500.0
2011-10-20 12:45:00,56.84,56.9,56.82,56.82,13200.0,39.5374,39.5792,39.5235,39.5235,13200.0
2011-10-20 12:50:00,56.83,56.86,56.78,56.82,21300.0,39.5305,39.5513,39.4957,39.5235,21300.0
2011-10-20 12:55:00,56.82,56.94,56.81,56.92,33000.0,39.5235,39.607,39.5166,39.5931,33000.0
2011-10-20 13:00:00,56.92,56.95,56.81,56.84,49600.0,39.5931,39.6139,39.5166,39.5374,49600.0
2011-10-20 13:05:00,56.83,56.94,56.81,56.93,30600.0,39.5305,39.607,39.5166,39.6,30600.0
2011-10-20 13:10:00,56.93,57.01,56.91,56.94,31400.0,39.6,39.6557,39.5861,39.607,31400.0
2011-10-20 13:15:00,56.93,57.09,56.88,57.06,61900.0,39.6,39.7113,39.5652,39.6904,61900.0
2011-10-20 13:20:00,57.08,57.15,57.05,57.06,47900.0,39.7044,39.7531,39.6835,39.6904,47900.0
2011-10-20 13:25:00,57.06,57.22,57.06,57.16,64700.0,39.6904,39.8017,39.6904,39.76,64700.0
2011-10-20 13:30:00,57.17,57.21,57.07,57.08,40700.0,39.767,39.7948,39.6974,39.7044,40700.0
2011-10-20 13:35:00,57.09,57.1,57.04,57.06,67600.0,39.7113,39.7183,39.6765,39.6904,67600.0
2011-10-20 13:40:00,57.06,57.09,57.01,57.05,48100.0,39.6904,39.7113,39.6557,39.6835,48100.0
2011-10-20 13:45:00,57.06,57.18,57.05,57.13,60800.0,39.6904,39.7739,39.6835,39.7391,60800.0
2011-10-20 13:50:00,57.11,57.19,57.11,57.18,19600.0,39.7252,39.7809,39.7252,39.7739,19600.0
2011-10-20 13:55:00,57.19,57.19,57.05,57.05,26500.0,39.7809,39.7809,39.6835,39.6835,26500.0
2011-10-20 14:00:00,57.05,57.15,56.99,57.07,51900.0,39.6835,39.7531,39.6418,39.6974,51900.0
2011-10-20 14:05:00,57.08,57.09,56.99,57.01,64000.0,39.7044,39.7113,39.6418,39.6557,64000.0
2011-10-20 14:10:00,57.01,57.06,57.0,57.06,42800.0,39.6557,39.6904,39.6487,39.6904,42800.0
2011-10-20 14:15:00,57.06,57.1,56.97,57.01,38800.0,39.6904,39.7183,39.6278,39.6557,38800.0
2011-10-20 14:20:00,57.01,57.06,56.98,57.03,27400.0,39.6557,39.6904,39.6348,39.6696,27400.0
2011-10-20 14:25:00,57.03,57.1,57.0,57.07,36600.0,39.6696,39.7183,39.6487,39.6974,36600.0
2011-10-20 14:30:00,57.05,57.08,56.98,57.06,24300.0,39.6835,39.7044,39.6348,39.6904,24300.0
2011-10-20 14:35:00,57.08,57.3,57.05,57.29,42500.0,39.7044,39.8574,39.6835,39.8504,42500.0
2011-10-20 14:40:00,57.29,57.29,57.21,57.22,43900.0,39.8504,39.8504,39.7948,39.8017,43900.0
2011-10-20 14:45:00,57.22,57.27,57.2,57.26,20700.0,39.8017,39.8365,39.7878,39.8296,20700.0
2011-10-20 14:50:00,57.26,57.36,57.22,57.33,24700.0,39.8296,39.8991,39.8017,39.8783,24700.0
2011-10-20 14:55:00,57.34,57.36,57.28,57.31,14100.0,39.8852,39.8991,39.8435,39.8643,14100.0
2011-10-20 15:00:00,57.3,57.33,57.25,57.25,13700.0,39.8574,39.8783,39.8226,39.8226,13700.0
2011-10-20 15:05:00,57.25,57.29,57.22,57.28,15500.0,39.8226,39.8504,39.8017,39.8435,15500.0
2011-10-20 15:10:00,57.28,57.3,57.22,57.3,19000.0,39.8435,39.8574,39.8017,39.8574,19000.0
2011-10-20 15:15:00,57.3,57.3,57.22,57.28,19400.0,39.8574,39.8574,39.8017,39.8435,19400.0
2011-10-20 15:20:00,57.29,57.29,57.15,57.18,24900.0,39.8504,39.8504,39.7531,39.7739,24900.0
2011-10-20 15:25:00,57.19,57.2,57.1,57.13,27300.0,39.7809,39.7878,39.7183,39.7391,27300.0
2011-10-20 15:30:00,57.13,57.19,57.11,57.19,33300.0,39.7391,39.7809,39.7252,39.7809,33300.0
2011-10-20 15:35:00,57.18,57.2,57.07,57.07,33000.0,39.7739,39.7878,39.6974,39.6974,33000.0
2011-10-20 15:40:00,57.07,57.19,57.07,57.16,58500.0,39.6974,39.7809,39.6974,39.76,58500.0
2011-10-20 15:45:00,57.17,57.27,57.16,57.27,57400.0,39.767,39.8365,39.76,39.8365,57400.0
2011-10-20 15:50:00,57.27,57.33,57.21,57.33,132500.0,39.8365,39.8783,39.7948,39.8783,132500.0
2011-10-20 15:55:00,57.33,57.34,57.25,57.27,225300.0,39.8783,39.8852,39.8226,39.8365,225300.0
2011-10-21 09:30:00,57.71,57.79,57.61,57.65,1008400.0,40.1426,40.1982,40.073,40.1008,1008400.0
2011-10-21 09:35:00,57.66,57.67,57.5,57.67,149900.0,40.1078,40.1148,39.9965,40.1148,149900.0
2011-10-21 09:40:00,57.67,57.95,57.67,57.94,109600.0,40.1148,40.3095,40.1148,40.3026,109600.0
2011-10-21 09:45:00,57.95,57.97,57.88,57.95,102600.0,40.3095,40.3234,40.2608,40.3095,102600.0
2011-10-21 09:50:00,57.95,57.98,57.9,57.97,67300.0,40.3095,40.3304,40.2747,40.3234,67300.0
2011-10-21 09:55:00,57.97,58.07,57.92,57.97,87600.0,40.3234,40.393,40.2887,40.3234,87600.0
2011-10-21 10:00:00,57.99,58.04,57.91,57.96,38500.0,40.3374,40.3721,40.2817,40.3165,38500.0
2011-10-21 10:05:00,57.96,58.08,57.96,58.05,39500.0,40.3165,40.4,40.3165,40.3791,39500.0
2011-10-21 10:10:00,58.05,58.18,58.05,58.18,42200.0,40.3791,40.4695,40.3791,40.4695,42200.0
2011-10-21 10:15:00,58.18,58.24,58.11,58.22,107000.0,40.4695,40.5112,40.4208,40.4973,107000.0
2011-10-21 10:20:00,58.23,58.35,58.22,58.33,44300.0,40.5043,40.5878,40.4973,40.5739,44300.0
2011-10-21 10:25:00,58.33,58.44,58.25,58.44,52400.0,40.5739,40.6504,40.5182,40.6504,52400.0
2011-10-21 10:30:00,58.44,58.45,58.22,58.25,55800.0,40.6504,40.6573,40.4973,40.5182,55800.0
2011-10-21 10:35:00,58.25,58.36,58.24,58.3,65500.0,40.5182,40.5947,40.5112,40.553,65500.0
2011-10-21 10:40:00,58.3,58.33,58.22,58.23,25600.0,40.553,40.5739,40.4973,40.5043,25600.0
2011-10-21 10:45:00,58.23,58.33,58.19,58.21,45000.0,40.5043,40.5739,40.4765,40.4904,45000.0
2011-10-21 10:50:00,58.22,58.22,58.19,58.19,29000.0,40.4973,40.4973,40.4765,40.4765,29000.0
2011-10-21 10:55:00,58.2,58.2,58.12,58.15,54600.0,40.4834,40.4834,40.4278,40.4486,54600.0
2011-10-21 11:00:00,58.14,58.15,58.08,58.13,27500.0,40.4417,40.4486,40.4,40.4347,27500.0
2011-10-21 11:05:00,58.14,58.16,58.1,58.13,36700.0,40.4417,40.4556,40.4139,40.4347,36700.0
2011-10-21 11:10:00,58.12,58.16,58.07,58.07,61100.0,40.4278,40.4556,40.393,40.393,61100.0
2011-10-21 11:15:00,58.07,58.13,58.03,58.04,47000.0,40.393,40.4347,40.3652,40.3721,47000.0
2011-10-21 11:20:00,58.04,58.11,58.02,58.02,43300.0,40.3721,40.4208,40.3582,40.3582,43300.0
2011-10-21 11:25:00,58.01,58.02,57.94,57.94,28600.0,40.3513,40.3582,40.3026,40.3026,28600.0
2011-10-21 11:30:00,57.94,57.96,57.86,57.87,36700.0,40.3026,40.3165,40.2469,40.2539,36700.0
2011-10-21 11:35:00,57.87,57.87,57.82,57.84,23000.0,40.2539,40.2539,40.2191,40.233,23000.0
2011-10-21 11:40:00,57.85,57.99,57.85,57.98,24100.0,40.24,40.3374,40.24,40.3304,24100.0
2011-10-21 11:45:00,57.99,58.11,57.99,58.04,31200.0,40.3374,40.4208,40.3374,40.3721,31200.0
2011-10-21 11:50:00,58.04,58.05,57.94,57.98,38300.0,40.3721,40.3791,40.3026,40.3304,38300.0
2011-10-21 11:55:00,57.96,58.01,57.9,57.91,37700.0,40.3165,40.3513,40.2747,40.2817,37700.0
2011-10-21 12:00:00,57.91,57.92,57.85,57.87,31100.0,40.2817,40.2887,40.24,40.2539,31100.0
2011-10-21 12:05:00,57.86,57.9,57.83,57.87,32900.0,40.2469,40.2747,40.2261,40.2539,32900.0
2011-10-21 12:10:00,57.87,57.91,57.86,57.87,27400.0,40.2539,40.2817,40.2469,40.2539,27400.0
2011-10-21 12:15:00,57.87,57.91,57.79,57.79,61600.0,40.2539,40.2817,40.1982,40.1982,61600.0
2011-10-21 12:20:00,57.8,57.83,57.79,57.82,27700.0,40.2052,40.2261,40.1982,40.2191,27700.0
2011-10-21 12:25:00,57.83,57.89,57.82,57.88,19900.0,40.2261,40.2678,40.2191,40.2608,19900.0
2011-10-21 12:30:00,57.89,57.95,57.89,57.94,26100.0,40.2678,40.3095,40.2678,40.3026,26100.0
2011-10-21 12:35:00,57.94,57.98,57.87,57.89,36400.0,40.3026,40.3304,40.2539,40.2678,36400.0
2011-10-21 12:40:00,57.9,57.94,57.9,57.92,22200.0,40.2747,40.3026,40.2747,40.2887,22200.0
2011-10-21 12:45:00,57.93,57.95,57.84,57.84,36200.0,40.2956,40.3095,40.233,40.233,36200.0
2011-10-21 12:50:00,57.84,57.85,57.78,57.83,24600.0,40.233,40.24,40.1913,40.2261,24600.0
2011-10-21 12:55:00,57.83,57.92,57.83,57.92,20400.0,40.2261,40.2887,40.2261,40.2887,20400.0
2011-10-21 13:00:00,57.92,57.93,57.79,57.82,74700.0,40.2887,40.2956,40.1982,40.2191,74700.0
2011-10-21 13:05:00,57.82,57.83,57.79,57.8,26900.0,40.2191,40.2261,40.1982,40.2052,26900.0
2011-10-21 13:10:00,57.8,57.81,57.71,57.77,54800.0,40.2052,40.2121,40.1426,40.1843,54800.0
2011-10-21 13:15:00,57.77,57.81,57.77,57.78,29900.0,40.1843,40.2121,40.1843,40.1913,29900.0
2011-10-21 13:20:00,57.77,57.81,57.74,57.75,27400.0,40.1843,40.2121,40.1635,40.1704,27400.0
2011-10-21 13:25:00,57.74,57.74,57.61,57.66,35700.0,40.1635,40.1635,40.073,40.1078,35700.0
2011-10-21 13:30:00,57.66,57.69,57.62,57.69,22400.0,40.1078,40.1287,40.08,40.1287,22400.0
2011-10-21 13:35:00,57.68,57.82,57.67,57.79,76000.0,40.1217,40.2191,40.1148,40.1982,76000.0
2011-10-21 13:40:00,57.79,57.8,57.66,57.72,41900.0,40.1982,40.2052,40.1078,40.1495,41900.0
2011-10-21 13:45:00,57.73,57.75,57.7,57.74,36800.0,40.1565,40.1704,40.1356,40.1635,36800.0
2011-10-21 13:50:00,57.73,57.77,57.7,57.77,22600.0,40.1565,40.1843,40.1356,40.1843,22600.0
2011-10-21 13:55:00,57.77,57.82,57.75,57.8,56800.0,40.1843,40.2191,40.1704,40.2052,56800.0
2011-10-21 14:00:00,57.8,57.91,57.8,57.87,40900.0,40.2052,40.2817,40.2052,40.2539,40900.0
2011-10-21 14:05:00,57.86,57.96,57.84,57.9,51000.0,40.2469,40.3165,40.233,40.2747,51000.0
2011-10-21 14:10:00,57.9,57.94,57.87,57.94,24700.0,40.2747,40.3026,40.2539,40.3026,24700.0
2011-10-21 14:15:00,57.95,57.98,57.89,57.96,37400.0,40.3095,40.3304,40.2678,40.3165,37400.0
2011-10-21 14:20:00,57.96,57.99,57.95,57.99,60600.0,40.3165,40.3374,40.3095,40.3374,60600.0
2011-10-21 14:25:00,57.99,58.05,57.98,58.04,44300.0,40.3374,40.3791,40.3304,40.3721,44300.0
2011-10-21 14:30:00,58.04,58.04,57.94,57.95,59400.0,40.3721,40.3721,40.3026,40.3095,59400.0
2011-10-21 14:35:00,57.95,57.98,57.95,57.96,25400.0,40.3095,40.3304,40.3095,40.3165,25400.0
2011-10-21 14:40:00,57.96,58.04,57.95,58.0,45000.0,40.3165,40.3721,40.3095,40.3443,45000.0
2011-10-21 14:45:00,58.01,58.07,57.99,57.99,42200.0,40.3513,40.393,40.3374,40.3374,42200.0
2011-10-21 14:50:00,58.0,58.01,57.98,58.0,34600.0,40.3443,40.3513,40.3304,40.3443,34600.0
2011-10-21 14:55:00,57.99,58.03,57.94,58.03,42200.0,40.3374,40.3652,40.3026,40.3652,42200.0
2011-10-21 15:00:00,58.04,58.12,58.02,58.12,68300.0,40.3721,40.4278,40.3582,40.4278,68300.0
2011-10-21 15:05:00,58.12,58.19,58.11,58.15,92100.0,40.4278,40.4765,40.4208,40.4486,92100.0
2011-10-21 15:10:00,58.15,58.2,58.12,58.12,58300.0,40.4486,40.4834,40.4278,40.4278,58300.0
2011-10-21 15:15:00,58.12,58.16,58.11,58.15,54900.0,40.4278,40.4556,40.4208,40.4486,54900.0
2011-10-21 15:20:00,58.15,58.26,58.14,58.26,58800.0,40.4486,40.5252,40.4417,40.5252,58800.0
2011-10-21 15:25:00,58.26,58.29,58.2,58.2,83800.0,40.5252,40.546,40.4834,40.4834,83800.0
2011-10-21 15:30:00,58.21,58.22,58.17,58.19,54200.0,40.4904,40.4973,40.4626,40.4765,54200.0
2011-10-21 15:35:00,58.2,58.23,58.11,58.11,151000.0,40.4834,40.5043,40.4208,40.4208,151000.0
2011-10-21 15:40:00,58.11,58.22,58.11,58.22,131600.0,40.4208,40.4973,40.4208,40.4973,131600.0
2011-10-21 15:45:00,58.21,58.39,58.2,58.39,164700.0,40.4904,40.6156,40.4834,40.6156,164700.0
2011-10-21 15:50:00,58.39,58.62,58.37,58.6,296900.0,40.6156,40.7756,40.6017,40.7617,296900.0
2011-10-21 15:55:00,58.58,58.63,58.45,58.59,422200.0,40.7477,40.7825,40.6573,40.7547,422200.0
2011-10-24 09:30:00,58.47,58.65,58.35,58.43,58500.0,40.6712,40.7964,40.5878,40.6434,58500.0
2011-10-24 09:35:00,58.43,58.47,58.34,58.39,46300.0,40.6434,40.6712,40.5808,40.6156,46300.0
2011-10-24 09:40:00,58.39,58.42,58.25,58.34,62400.0,40.6156,40.6365,40.5182,40.5808,62400.0
2011-10-24 09:45:00,58.35,58.5,58.35,58.5,50600.0,40.5878,40.6921,40.5878,40.6921,50600.0
2011-10-24 09:50:00,58.51,58.56,58.39,58.4,34300.0,40.6991,40.7338,40.6156,40.6225,34300.0
2011-10-24 09:55:00,58.39,58.52,58.39,58.51,41100.0,40.6156,40.706,40.6156,40.6991,41100.0
2011-10-24 10:00:00,58.51,58.53,58.39,58.41,32900.0,40.6991,40.713,40.6156,40.6295,32900.0
2011-10-24 10:05:00,58.4,58.5,58.4,58.49,29600.0,40.6225,40.6921,40.6225,40.6851,29600.0
2011-10-24 10:10:00,58.5,58.59,58.46,58.48,54100.0,40.6921,40.7547,40.6643,40.6782,54100.0
2011-10-24 10:15:00,58.48,58.62,58.43,58.59,50300.0,40.6782,40.7756,40.6434,40.7547,50300.0
2011-10-24 10:20:00,58.6,58.68,58.51,58.58,41600.0,40.7617,40.8173,40.6991,40.7477,41600.0
2011-10-24 10:25:00,58.58,58.67,58.55,58.6,39400.0,40.7477,40.8104,40.7269,40.7617,39400.0
2011-10-24 10:30:00,58.61,58.64,58.54,58.64,41900.0,40.7686,40.7895,40.7199,40.7895,41900.0
2011-10-24 10:35:00,58.64,58.7,58.62,58.68,38000.0,40.7895,40.8312,40.7756,40.8173,38000.0
2011-10-24 10:40:00,58.68,58.75,58.66,58.74,33500.0,40.8173,40.866,40.8034,40.859,33500.0
2011-10-24 10:45:00,58.75,58.89,58.75,58.85,38700.0,40.866,40.9634,40.866,40.9356,38700.0
2011-10-24 10:50:00,58.84,58.91,58.78,58.79,38900.0,40.9286,40.9773,40.8869,40.8938,38900.0
2011-10-24 10:55:00,58.78,58.91,58.77,58.91,34700.0,40.8869,40.9773,40.8799,40.9773,34700.0
2011-10-24 11:00:00,58.91,58.91,58.73,58.73,84000.0,40.9773,40.9773,40.8521,40.8521,84000.0
2011-10-24 11:05:00,58.75,58.82,58.74,58.77,44200.0,40.866,40.9147,40.859,40.8799,44200.0
2011-10-24 11:10:00,58.78,58.8,58.74,58.79,50500.0,40.8869,40.9008,40.859,40.8938,50500.0
2011-10-24 11:15:00,58.78,58.86,58.7,58.8,43100.0,40.8869,40.9425,40.8312,40.9008,43100.0
2011-10-24 11:20:00,58.8,58.83,58.73,58.73,26400.0,40.9008,40.9216,40.8521,40.8521,26400.0
2011-10-24 11:25:00,58.72,58.76,58.69,58.71,24100.0,40.8451,40.873,40.8243,40.8382,24100.0
2011-10-24 11:30:00,58.71,58.79,58.67,58.77,24800.0,40.8382,40.8938,40.8104,40.8799,24800.0
2011-10-24 11:35:00,58.79,58.79,58.73,58.78,36000.0,40.8938,40.8938,40.8521,40.8869,36000.0
2011-10-24 11:40:00,58.79,58.93,58.77,58.93,43300.0,40.8938,40.9912,40.8799,40.9912,43300.0
2011-10-24 11:45:00,58.93,58.99,58.93,58.98,27800.0,40.9912,41.0329,40.9912,41.026,27800.0
2011-10-24 11:50:00,58.98,58.99,58.93,58.96,41900.0,41.026,41.0329,40.9912,41.0121,41900.0
2011-10-24 11:55:00,58.95,58.98,58.9,58.96,35400.0,41.0051,41.026,40.9703,41.0121,35400.0
2011-10-24 12:00:00,58.95,58.95,58.85,58.86,31100.0,41.0051,41.0051,40.9356,40.9425,31100.0
2011-10-24 12:05:00,58.86,58.96,58.84,58.91,48400.0,40.9425,41.0121,40.9286,40.9773,48400.0
2011-10-24 12:10:00,58.92,58.92,58.85,58.89,54300.0,40.9843,40.9843,40.9356,40.9634,54300.0
2011-10-24 12:15:00,58.89,58.9,58.84,58.84,29500.0,40.9634,40.9703,40.9286,40.9286,29500.0
2011-10-24 12:20:00,58.84,58.84,58.74,58.74,34800.0,40.9286,40.9286,40.859,40.859,34800.0
2011-10-24 12:25:00,58.74,58.8,58.7,58.74,33300.0,40.859,40.9008,40.8312,40.859,33300.0
2011-10-24 12:30:00,58.74,58.75,58.63,58.66,49900.0,40.859,40.866,40.7825,40.8034,49900.0
2011-10-24 12:35:00,58.66,58.69,58.63,58.67,33700.0,40.8034,40.8243,40.7825,40.8104,33700.0
2011-10-24 12:40:00,58.68,58.71,58.68,58.7,27700.0,40.8173,40.8382,40.8173,40.8312,27700.0
2011-10-24 12:45:00,58.7,58.73,58.65,58.66,45200.0,40.8312,40.8521,40.7964,40.8034,45200.0
2011-10-24 12:50:00,58.66,58.69,58.63,58.68,33100.0,40.8034,40.8243,40.7825,40.8173,33100.0
2011-10-24 12:55:00,58.68,58.72,58.68,58.72,16600.0,40.8173,40.8451,40.8173,40.8451,16600.0
2011-10-24 13:00:00,58.73,58.78,58.6,58.6,80400.0,40.8521,40.8869,40.7617,40.7617,80400.0
2011-10-24 13:05:00,58.59,58.7,58.59,58.69,27200.0,40.7547,40.8312,40.7547,40.8243,27200.0
2011-10-24 13:10:00,58.7,58.77,58.7,58.75,42600.0,40.8312,40.8799,40.8312,40.866,42600.0
2011-10-24 13:15:00,58.74,58.84,58.74,58.84,24700.0,40.859,40.9286,40.859,40.9286,24700.0
2011-10-24 13:20:00,58.83,58.85,58.79,58.83,27800.0,40.9216,40.9356,40.8938,40.9216,27800.0
2011-10-24 13:25:00,58.83,58.86,58.83,58.86,11500.0,40.9216,40.9425,40.9216,40.9425,11500.0
2011-10-24 13:30:00,58.86,58.87,58.85,58.87,21800.0,40.9425,40.9495,40.9356,40.9495,21800.0
2011-10-24 13:35:00,58.87,58.89,58.82,58.83,24400.0,40.9495,40.9634,40.9147,40.9216,24400.0
2011-10-24 13:40:00,58.83,58.87,58.82,58.85,18300.0,40.9216,40.9495,40.9147,40.9356,18300.0
2011-10-24 13:45:00,58.84,58.95,58.84,58.95,55400.0,40.9286,41.0051,40.9286,41.0051,55400.0
2011-10-24 13:50:00,58.95,58.95,58.89,58.94,38700.0,41.0051,41.0051,40.9634,40.9982,38700.0
2011-10-24 13:55:00,58.95,58.95,58.88,58.89,16900.0,41.0051,41.0051,40.9564,40.9634,16900.0
2011-10-24 14:00:00,58.89,58.96,58.87,58.95,57500.0,40.9634,41.0121,40.9495,41.0051,57500.0
2011-10-24 14:05:00,58.95,58.98,58.93,58.96,27100.0,41.0051,41.026,40.9912,41.0121,27100.0
2011-10-24 14:10:00,58.93,58.93,58.88,58.9,35100.0,40.9912,40.9912,40.9564,40.9703,35100.0
2011-10-24 14:15:00,58.9,58.91,58.87,58.9,45700.0,40.9703,40.9773,40.9495,40.9703,45700.0
2011-10-24 14:20:00,58.89,58.9,58.88,58.9,19900.0,40.9634,40.9703,40.9564,40.9703,19900.0
2011-10-24 14:25:00,58.9,58.96,58.9,58.91,38600.0,40.9703,41.0121,40.9703,40.9773,38600.0
2011-10-24 14:30:00,58.91,58.92,58.86,58.88,27500.0,40.9773,40.9843,40.9425,40.9564,27500.0
2011-10-24 14:35:00,58.88,58.9,58.85,58.88,36300.0,40.9564,40.9703,40.9356,40.9564,36300.0
2011-10-24 14:40:00,58.89,58.9,58.82,58.87,75400.0,40.9634,40.9703,40.9147,40.9495,75400.0
2011-10-24 14:45:00,58.87,58.89,58.82,58.85,38800.0,40.9495,40.9634,40.9147,40.9356,38800.0
2011-10-24 14:50:00,58.84,58.89,58.78,58.83,62700.0,40.9286,40.9634,40.8869,40.9216,62700.0
2011-10-24 14:55:00,58.83,58.9,58.83,58.88,44100.0,40.9216,40.9703,40.9216,40.9564,44100.0
2011-10-24 15:00:00,58.89,58.94,58.89,58.94,59900.0,40.9634,40.9982,40.9634,40.9982,59900.0
2011-10-24 15:05:00,58.93,58.98,58.92,58.97,90400.0,40.9912,41.026,40.9843,41.019,90400.0
2011-10-24 15:10:00,58.97,58.99,58.91,58.93,151600.0,41.019,41.0329,40.9773,40.9912,151600.0
2011-10-24 15:15:00,58.92,59.0,58.9,58.98,78000.0,40.9843,41.0399,40.9703,41.026,78000.0
2011-10-24 15:20:00,58.98,59.0,58.95,58.97,50300.0,41.026,41.0399,41.0051,41.019,50300.0
2011-10-24 15:25:00,58.97,59.0,58.94,58.94,49600.0,41.019,41.0399,40.9982,40.9982,49600.0
2011-10-24 15:30:00,58.94,58.98,58.9,58.96,61700.0,40.9982,41.026,40.9703,41.0121,61700.0
2011-10-24 15:35:00,58.95,59.0,58.94,58.98,74600.0,41.0051,41.0399,40.9982,41.026,74600.0
2011-10-24 15:40:00,58.99,59.05,58.95,58.99,129600.0,41.0329,41.0747,41.0051,41.0329,129600.0
2011-10-24 15:45:00,58.99,59.01,58.85,58.86,121100.0,41.0329,41.0469,40.9356,40.9425,121100.0
2011-10-24 15:50:00,58.86,58.92,58.79,58.91,171200.0,40.9425,40.9843,40.8938,40.9773,171200.0
2011-10-24 15:55:00,58.9,59.03,58.86,58.95,231500.0,40.9703,41.0608,40.9425,41.0051,231500.0
2011-10-25 09:30:00,58.52,58.7,58.16,58.34,273500.0,40.706,40.8312,40.4556,40.5808,273500.0
2011-10-25 09:35:00,58.33,58.53,57.36,57.77,320400.0,40.5739,40.713,39.8991,40.1843,320400.0
2011-10-25 09:40:00,57.77,58.35,57.76,58.14,153300.0,40.1843,40.5878,40.1774,40.4417,153300.0
2011-10-25 09:45:00,58.13,58.28,58.11,58.14,162500.0,40.4347,40.5391,40.4208,40.4417,162500.0
2011-10-25 09:50:00,58.15,58.26,58.1,58.1,89600.0,40.4486,40.5252,40.4139,40.4139,89600.0
2011-10-25 09:55:00,58.1,58.1,57.77,57.79,97700.0,40.4139,40.4139,40.1843,40.1982,97700.0
2011-10-25 10:00:00,57.78,57.85,57.37,57.46,152200.0,40.1913,40.24,39.9061,39.9687,152200.0
2011-10-25 10:05:00,57.45,57.72,57.44,57.68,132600.0,39.9617,40.1495,39.9548,40.1217,132600.0
2011-10-25 10:10:00,57.69,57.79,57.58,57.74,92100.0,40.1287,40.1982,40.0522,40.1635,92100.0
2011-10-25 10:15:00,57.74,57.85,57.7,57.7,61300.0,40.1635,40.24,40.1356,40.1356,61300.0
2011-10-25 10:20:00,57.71,57.81,57.7,57.73,63600.0,40.1426,40.2121,40.1356,40.1565,63600.0
2011-10-25 10:25:00,57.73,57.98,57.72,57.94,71900.0,40.1565,40.3304,40.1495,40.3026,71900.0
2011-10-25 10:30:00,57.93,58.01,57.88,57.92,102900.0,40.2956,40.3513,40.2608,40.2887,102900.0
2011-10-25 10:35:00,57.93,58.0,57.85,57.99,56400.0,40.2956,40.3443,40.24,40.3374,56400.0
2011-10-25 10:40:00,57.98,58.01,57.79,57.86,67000.0,40.3304,40.3513,40.1982,40.2469,67000.0
2011-10-25 10:45:00,57.87,57.94,57.85,57.85,52900.0,40.2539,40.3026,40.24,40.24,52900.0
2011-10-25 10:50:00,57.85,57.86,57.65,57.65,71800.0,40.24,40.2469,40.1008,40.1008,71800.0
2011-10-25 10:55:00,57.65,57.65,57.15,57.16,132600.0,40.1008,40.1008,39.7531,39.76,132600.0
2011-10-25 11:00:00,57.16,57.17,56.74,56.99,321600.0,39.76,39.767,39.4679,39.6418,321600.0
2011-10-25 11:05:00,56.98,57.0,56.63,56.85,226000.0,39.6348,39.6487,39.3913,39.5444,226000.0
2011-10-25 11:10:00,56.85,56.88,56.72,56.83,78500.0,39.5444,39.5652,39.4539,39.5305,78500.0
2011-10-25 11:15:00,56.84,57.03,56.82,56.93,86400.0,39.5374,39.6696,39.5235,39.6,86400.0
2011-10-25 11:20:00,56.93,56.97,56.84,56.93,66700.0,39.6,39.6278,39.5374,39.6,66700.0
2011-10-25 11:25:00,56.94,57.15,56.9,57.07,32700.0,39.607,39.7531,39.5792,39.6974,32700.0
2011-10-25 11:30:00,57.08,57.2,57.04,57.2,23600.0,39.7044,39.7878,39.6765,39.7878,23600.0
2011-10-25 11:35:00,57.2,57.31,57.2,57.21,100900.0,39.7878,39.8643,39.7878,39.7948,100900.0
2011-10-25 11:40:00,57.21,57.27,57.08,57.08,29700.0,39.7948,39.8365,39.7044,39.7044,29700.0
2011-10-25 11:45:00,57.06,57.1,56.98,57.03,23600.0,39.6904,39.7183,39.6348,39.6696,23600.0
2011-10-25 11:50:00,57.02,57.15,56.98,57.12,22300.0,39.6626,39.7531,39.6348,39.7322,22300.0
2011-10-25 11:55:00,57.12,57.18,57.1,57.18,21800.0,39.7322,39.7739,39.7183,39.7739,21800.0
2011-10-25 12:00:00,57.19,57.27,57.19,57.26,39800.0,39.7809,39.8365,39.7809,39.8296,39800.0
2011-10-25 12:05:00,57.25,57.41,57.24,57.4,42000.0,39.8226,39.9339,39.8157,39.927,42000.0
2011-10-25 12:10:00,57.4,57.47,57.34,57.37,34800.0,39.927,39.9756,39.8852,39.9061,34800.0
2011-10-25 12:15:00,57.36,57.49,57.36,57.44,33700.0,39.8991,39.9896,39.8991,39.9548,33700.0
2011-10-25 12:20:00,57.45,57.49,57.36,57.37,35700.0,39.9617,39.9896,39.8991,39.9061,35700.0
2011-10-25 12:25:00,57.36,57.51,57.36,57.49,49100.0,39.8991,40.0035,39.8991,39.9896,49100.0
2011-10-25 12:30:00,57.49,57.6,57.49,57.54,47500.0,39.9896,40.0661,39.9896,40.0243,47500.0
2011-10-25 12:35:00,57.55,57.61,57.53,57.55,33700.0,40.0313,40.073,40.0174,40.0313,33700.0
2011-10-25 12:40:00,57.56,57.56,57.48,57.49,35700.0,40.0382,40.0382,39.9826,39.9896,35700.0
2011-10-25 12:45:00,57.49,57.5,57.38,57.39,25000.0,39.9896,39.9965,39.913,39.92,25000.0
2011-10-25 12:50:00,57.38,57.45,57.38,57.4,24500.0,39.913,39.9617,39.913,39.927,24500.0
2011-10-25 12:55:00,57.4,57.45,57.34,57.37,75000.0,39.927,39.9617,39.8852,39.9061,75000.0
2011-10-25 13:00:00,57.37,57.44,57.35,57.35,34500.0,39.9061,39.9548,39.8922,39.8922,34500.0
2011-10-25 13:05:00,57.34,57.36,57.27,57.27,37400.0,39.8852,39.8991,39.8365,39.8365,37400.0
2011-10-25 13:10:00,57.27,57.31,57.24,57.25,46300.0,39.8365,39.8643,39.8157,39.8226,46300.0
2011-10-25 13:15:00,57.26,57.4,57.26,57.39,67400.0,39.8296,39.927,39.8296,39.92,67400.0
2011-10-25 13:20:00,57.38,57.41,57.33,57.39,27900.0,39.913,39.9339,39.8783,39.92,27900.0
2011-10-25 13:25:00,57.39,57.41,57.34,57.4,42600.0,39.92,39.9339,39.8852,39.927,42600.0
2011-10-25 13:30:00,57.4,57.4,57.3,57.34,33600.0,39.927,39.927,39.8574,39.8852,33600.0
2011-10-25 13:35:00,57.36,57.38,57.27,57.27,42700.0,39.8991,39.913,39.8365,39.8365,42700.0
2011-10-25 13:40:00,57.28,57.3,57.24,57.3,41300.0,39.8435,39.8574,39.8157,39.8574,41300.0
2011-10-25 13:45:00,57.28,57.33,57.25,57.3,34400.0,39.8435,39.8783,39.8226,39.8574,34400.0
2011-10-25 13:50:00,57.3,57.42,57.29,57.33,65600.0,39.8574,39.9409,39.8504,39.8783,65600.0
2011-10-25 13:55:00,57.33,57.35,57.25,57.25,48700.0,39.8783,39.8922,39.8226,39.8226,48700.0
2011-10-25 14:00:00,57.25,57.28,57.04,57.1,98300.0,39.8226,39.8435,39.6765,39.7183,98300.0
2011-10-25 14:05:00,57.11,57.12,56.91,56.94,61200.0,39.7252,39.7322,39.5861,39.607,61200.0
2011-10-25 14:10:00,56.94,56.96,56.8,56.83,78400.0,39.607,39.6209,39.5096,39.5305,78400.0
2011-10-25 14:15:00,56.83,56.92,56.81,56.91,44300.0,39.5305,39.5931,39.5166,39.5861,44300.0
2011-10-25 14:20:00,56.92,56.93,56.8,56.85,50600.0,39.5931,39.6,39.5096,39.5444,50600.0
2011-10-25 14:25:00,56.85,56.86,56.74,56.8,62300.0,39.5444,39.5513,39.4679,39.5096,62300.0
2011-10-25 14:30:00,56.81,56.83,56.7,56.73,54600.0,39.5166,39.5305,39.44,39.4609,54600.0
2011-10-25 14:35:00,56.72,56.81,56.7,56.72,54800.0,39.4539,39.5166,39.44,39.4539,54800.0
2011-10-25 14:40:00,56.73,56.82,56.65,56.81,80300.0,39.4609,39.5235,39.4053,39.5166,80300.0
2011-10-25 14:45:00,56.81,56.85,56.74,56.75,47800.0,39.5166,39.5444,39.4679,39.4748,47800.0
2011-10-25 14:50:00,56.74,56.76,56.67,56.72,57700.0,39.4679,39.4818,39.4192,39.4539,57700.0
2011-10-25 14:55:00,56.71,56.9,56.71,56.89,52700.0,39.447,39.5792,39.447,39.5722,52700.0
2011-10-25 15:00:00,56.9,57.06,56.9,57.02,70800.0,39.5792,39.6904,39.5792,39.6626,70800.0
2011-10-25 15:05:00,57.02,57.02,56.89,56.91,67100.0,39.6626,39.6626,39.5722,39.5861,67100.0
2011-10-25 15:10:00,56.91,56.91,56.73,56.75,52400.0,39.5861,39.5861,39.4609,39.4748,52400.0
2011-10-25 15:15:00,56.75,56.75,56.61,56.65,89100.0,39.4748,39.4748,39.3774,39.4053,89100.0
2011-10-25 15:20:00,56.65,56.74,56.6,56.61,70700.0,39.4053,39.4679,39.3705,39.3774,70700.0
2011-10-25 15:25:00,56.61,56.62,56.56,56.56,100200.0,39.3774,39.3844,39.3427,39.3427,100200.0
2011-10-25 15:30:00,56.57,56.7,56.56,56.69,137100.0,39.3496,39.44,39.3427,39.4331,137100.0
2011-10-25 15:35:00,56.69,56.72,56.66,56.68,110000.0,39.4331,39.4539,39.4122,39.4261,110000.0
2011-10-25 15:40:00,56.68,56.68,56.61,56.62,149800.0,39.4261,39.4261,39.3774,39.3844,149800.0
2011-10-25 15:45:00,56.61,56.61,56.41,56.44,190300.0,39.3774,39.3774,39.2383,39.2592,190300.0
2011-10-25 15:50:00,56.45,56.47,56.36,56.42,285200.0,39.2661,39.2801,39.2035,39.2453,285200.0
2011-10-25 15:55:00,56.42,56.52,56.35,56.47,469100.0,39.2453,39.3148,39.1966,39.2801,469100.0
2011-10-26 09:30:00,57.0,57.1,56.6,56.66,112900.0,39.6487,39.7183,39.3705,39.4122,112900.0
2011-10-26 09:35:00,56.68,56.83,56.61,56.62,64600.0,39.4261,39.5305,39.3774,39.3844,64600.0
2011-10-26 09:40:00,56.63,56.69,56.5,56.54,80100.0,39.3913,39.4331,39.3009,39.3287,80100.0
2011-10-26 09:45:00,56.54,56.6,56.48,56.53,296800.0,39.3287,39.3705,39.287,39.3218,296800.0
2011-10-26 09:50:00,56.52,56.83,56.51,56.83,59300.0,39.3148,39.5305,39.3079,39.5305,59300.0
2011-10-26 09:55:00,56.82,56.96,56.81,56.85,78300.0,39.5235,39.6209,39.5166,39.5444,78300.0
2011-10-26 10:00:00,56.87,56.88,56.69,56.74,69200.0,39.5583,39.5652,39.4331,39.4679,69200.0
2011-10-26 10:05:00,56.75,56.76,56.5,56.54,94500.0,39.4748,39.4818,39.3009,39.3287,94500.0
2011-10-26 10:10:00,56.54,56.56,56.45,56.52,118200.0,39.3287,39.3427,39.2661,39.3148,118200.0
2011-10-26 10:15:00,56.51,56.57,56.44,56.5,68200.0,39.3079,39.3496,39.2592,39.3009,68200.0
2011-10-26 10:20:00,56.5,56.58,56.47,56.58,33900.0,39.3009,39.3566,39.2801,39.3566,33900.0
2011-10-26 10:25:00,56.57,56.64,56.54,56.64,41100.0,39.3496,39.3983,39.3287,39.3983,41100.0
2011-10-26 10:30:00,56.63,56.64,56.55,56.59,55300.0,39.3913,39.3983,39.3357,39.3635,55300.0
2011-10-26 10:35:00,56.61,56.62,56.55,56.61,62400.0,39.3774,39.3844,39.3357,39.3774,62400.0
2011-10-26 10:40:00,56.59,56.6,56.5,56.54,126900.0,39.3635,39.3705,39.3009,39.3287,126900.0
2011-10-26 10:45:00,56.54,56.54,56.41,56.41,126100.0,39.3287,39.3287,39.2383,39.2383,126100.0
2011-10-26 10:50:00,56.41,56.42,56.23,56.24,84300.0,39.2383,39.2453,39.1131,39.1201,84300.0
2011-10-26 10:55:00,56.24,56.25,55.99,56.04,129500.0,39.1201,39.127,38.9462,38.9809,129500.0
2011-10-26 11:00:00,56.04,56.27,56.02,56.21,71000.0,38.9809,39.1409,38.967,39.0992,71000.0
2011-10-26 11:05:00,56.21,56.27,56.14,56.16,38600.0,39.0992,39.1409,39.0505,39.0644,38600.0
2011-10-26 11:10:00,56.16,56.34,56.16,56.31,31100.0,39.0644,39.1896,39.0644,39.1688,31100.0
2011-10-26 11:15:00,56.32,56.37,56.28,56.37,44400.0,39.1757,39.2105,39.1479,39.2105,44400.0
2011-10-26 11:20:00,56.36,56.38,56.29,56.3,24700.0,39.2035,39.2174,39.1548,39.1618,24700.0
2011-10-26 11:25:00,56.3,56.4,56.25,56.38,54200.0,39.1618,39.2314,39.127,39.2174,54200.0
2011-10-26 11:30:00,56.37,56.48,56.37,56.47,64500.0,39.2105,39.287,39.2105,39.2801,64500.0
2011-10-26 11:35:00,56.48,56.53,56.42,56.48,58200.0,39.287,39.3218,39.2453,39.287,58200.0
2011-10-26 11:40:00,56.47,56.72,56.46,56.64,63600.0,39.2801,39.4539,39.2731,39.3983,63600.0
2011-10-26 11:45:00,56.64,56.66,56.59,56.66,18000.0,39.3983,39.4122,39.3635,39.4122,18000.0
2011-10-26 11:50:00,56.66,56.74,56.66,56.72,39500.0,39.4122,39.4679,39.4122,39.4539,39500.0
2011-10-26 11:55:00,56.73,56.73,56.65,56.65,45900.0,39.4609,39.4609,39.4053,39.4053,45900.0
2011-10-26 12:00:00,56.65,56.77,56.65,56.77,17800.0,39.4053,39.4887,39.4053,39.4887,17800.0
2011-10-26 12:05:00,56.76,56.77,56.68,56.71,23900.0,39.4818,39.4887,39.4261,39.447,23900.0
2011-10-26 12:10:00,56.71,56.72,56.57,56.59,31700.0,39.447,39.4539,39.3496,39.3635,31700.0
2011-10-26 12:15:00,56.6,56.69,56.6,56.63,12200.0,39.3705,39.4331,39.3705,39.3913,12200.0
2011-10-26 12:20:00,56.64,56.7,56.62,56.65,23900.0,39.3983,39.44,39.3844,39.4053,23900.0
2011-10-26 12:25:00,56.64,56.71,56.63,56.66,39600.0,39.3983,39.447,39.3913,39.4122,39600.0
2011-10-26 12:30:00,56.66,56.66,56.58,56.58,48400.0,39.4122,39.4122,39.3566,39.3566,48400.0
2011-10-26 12:35:00,56.59,56.62,56.56,56.6,28400.0,39.3635,39.3844,39.3427,39.3705,28400.0
2011-10-26 12:40:00,56.6,56.62,56.54,56.57,23400.0,39.3705,39.3844,39.3287,39.3496,23400.0
2011-10-26 12:45:00,56.57,56.63,56.57,56.6,16200.0,39.3496,39.3913,39.3496,39.3705,16200.0
2011-10-26 12:50:00,56.6,56.61,56.54,56.56,37500.0,39.3705,39.3774,39.3287,39.3427,37500.0
2011-10-26 12:55:00,56.56,56.56,56.52,56.56,33000.0,39.3427,39.3427,39.3148,39.3427,33000.0
2011-10-26 13:00:00,56.56,56.58,56.51,56.53,66100.0,39.3427,39.3566,39.3079,39.3218,66100.0
2011-10-26 13:05:00,56.52,56.6,56.51,56.52,59700.0,39.3148,39.3705,39.3079,39.3148,59700.0
2011-10-26 13:10:00,56.52,56.56,56.51,56.51,58300.0,39.3148,39.3427,39.3079,39.3079,58300.0
2011-10-26 13:15:00,56.51,56.52,56.4,56.42,44200.0,39.3079,39.3148,39.2314,39.2453,44200.0
2011-10-26 13:20:00,56.43,56.47,56.41,56.43,41500.0,39.2522,39.2801,39.2383,39.2522,41500.0
2011-10-26 13:25:00,56.44,56.55,56.42,56.55,20100.0,39.2592,39.3357,39.2453,39.3357,20100.0
2011-10-26 13:30:00,56.55,56.6,56.54,56.54,104900.0,39.3357,39.3705,39.3287,39.3287,104900.0
2011-10-26 13:35:00,56.55,56.63,56.52,56.62,114300.0,39.3357,39.3913,39.3148,39.3844,114300.0
2011-10-26 13:40:00,56.59,56.65,56.45,56.47,126500.0,39.3635,39.4053,39.2661,39.2801,126500.0
2011-10-26 13:45:00,56.46,56.57,56.43,56.54,154500.0,39.2731,39.3496,39.2522,39.3287,154500.0
2011-10-26 13:50:00,56.54,56.72,56.5,56.7,240500.0,39.3287,39.4539,39.3009,39.44,240500.0
2011-10-26 13:55:00,56.7,56.76,56.62,56.75,98500.0,39.44,39.4818,39.3844,39.4748,98500.0
2011-10-26 14:00:00,56.75,56.88,56.71,56.87,87400.0,39.4748,39.5652,39.447,39.5583,87400.0
2011-10-26 14:05:00,56.88,57.07,56.8,57.04,101300.0,39.5652,39.6974,39.5096,39.6765,101300.0
2011-10-26 14:10:00,57.03,57.06,56.86,56.88,59100.0,39.6696,39.6904,39.5513,39.5652,59100.0
2011-10-26 14:15:00,56.89,56.92,56.75,56.76,65300.0,39.5722,39.5931,39.4748,39.4818,65300.0
2011-10-26 14:20:00,56.78,56.8,56.65,56.69,45600.0,39.4957,39.5096,39.4053,39.4331,45600.0
2011-10-26 14:25:00,56.69,56.69,56.64,56.68,30100.0,39.4331,39.4331,39.3983,39.4261,30100.0
2011-10-26 14:30:00,56.68,56.93,56.66,56.88,35000.0,39.4261,39.6,39.4122,39.5652,35000.0
2011-10-26 14:35:00,56.88,56.97,56.85,56.95,28300.0,39.5652,39.6278,39.5444,39.6139,28300.0
2011-10-26 14:40:00,56.94,56.98,56.87,56.91,50200.0,39.607,39.6348,39.5583,39.5861,50200.0
2011-10-26 14:45:00,56.91,56.96,56.84,56.85,20000.0,39.5861,39.6209,39.5374,39.5444,20000.0
2011-10-26 14:50:00,56.85,56.86,56.71,56.79,53900.0,39.5444,39.5513,39.447,39.5026,53900.0
2011-10-26 14:55:00,56.78,56.83,56.72,56.77,21800.0,39.4957,39.5305,39.4539,39.4887,21800.0
2011-10-26 15:00:00,56.77,56.87,56.77,56.86,55200.0,39.4887,39.5583,39.4887,39.5513,55200.0
2011-10-26 15:05:00,56.87,56.9,56.84,56.88,67600.0,39.5583,39.5792,39.5374,39.5652,67600.0
2011-10-26 15:10:00,56.87,57.01,56.86,57.0,53100.0,39.5583,39.6557,39.5513,39.6487,53100.0
2011-10-26 15:15:00,57.01,57.04,56.97,56.98,81200.0,39.6557,39.6765,39.6278,39.6348,81200.0
2011-10-26 15:20:00,56.99,57.04,56.91,56.93,126600.0,39.6418,39.6765,39.5861,39.6,126600.0
2011-10-26 15:25:00,56.93,57.09,56.89,57.07,89000.0,39.6,39.7113,39.5722,39.6974,89000.0
2011-10-26 15:30:00,57.06,57.16,57.0,57.07,88600.0,39.6904,39.76,39.6487,39.6974,88600.0
2011-10-26 15:35:00,57.06,57.14,57.04,57.09,166400.0,39.6904,39.7461,39.6765,39.7113,166400.0
2011-10-26 15:40:00,57.09,57.21,57.07,57.14,154200.0,39.7113,39.7948,39.6974,39.7461,154200.0
2011-10-26 15:45:00,57.14,57.16,56.84,56.85,127900.0,39.7461,39.76,39.5374,39.5444,127900.0
2011-10-26 15:50:00,56.84,56.94,56.82,56.82,185000.0,39.5374,39.607,39.5235,39.5235,185000.0
2011-10-26 15:55:00,56.83,56.97,56.77,56.95,335000.0,39.5305,39.6278,39.4887,39.6139,335000.0
2011-10-27 09:30:00,57.5,57.79,57.35,57.5,166900.0,39.9965,40.1982,39.8922,39.9965,166900.0
2011-10-27 09:35:00,57.5,57.51,57.36,57.41,63000.0,39.9965,40.0035,39.8991,39.9339,63000.0
2011-10-27 09:40:00,57.4,57.52,57.36,57.52,144900.0,39.927,40.0104,39.8991,40.0104,144900.0
2011-10-27 09:45:00,57.52,57.8,57.51,57.8,108100.0,40.0104,40.2052,40.0035,40.2052,108100.0
2011-10-27 09:50:00,57.78,57.8,57.64,57.64,77600.0,40.1913,40.2052,40.0939,40.0939,77600.0
2011-10-27 09:55:00,57.65,57.7,57.55,57.7,66000.0,40.1008,40.1356,40.0313,40.1356,66000.0
2011-10-27 10:00:00,57.63,57.66,57.49,57.58,64200.0,40.0869,40.1078,39.9896,40.0522,64200.0
2011-10-27 10:05:00,57.58,57.63,57.48,57.59,50800.0,40.0522,40.0869,39.9826,40.0591,50800.0
2011-10-27 10:10:00,57.58,57.58,57.46,57.47,68100.0,40.0522,40.0522,39.9687,39.9756,68100.0
2011-10-27 10:15:00,57.48,57.5,57.44,57.5,44700.0,39.9826,39.9965,39.9548,39.9965,44700.0
2011-10-27 10:20:00,57.51,57.56,57.45,57.56,32800.0,40.0035,40.0382,39.9617,40.0382,32800.0
2011-10-27 10:25:00,57.56,57.57,57.47,57.51,50400.0,40.0382,40.0452,39.9756,40.0035,50400.0
2011-10-27 10:30:00,57.51,57.51,57.44,57.49,42100.0,40.0035,40.0035,39.9548,39.9896,42100.0
2011-10-27 10:35:00,57.49,57.5,57.45,57.45,54100.0,39.9896,39.9965,39.9617,39.9617,54100.0
2011-10-27 10:40:00,57.46,57.56,57.46,57.55,54700.0,39.9687,40.0382,39.9687,40.0313,54700.0
2011-10-27 10:45:00,57.56,57.65,57.55,57.63,31100.0,40.0382,40.1008,40.0313,40.0869,31100.0
2011-10-27 10:50:00,57.62,57.63,57.51,57.6,51200.0,40.08,40.0869,40.0035,40.0661,51200.0
2011-10-27 10:55:00,57.61,57.68,57.59,57.6,49200.0,40.073,40.1217,40.0591,40.0661,49200.0
2011-10-27 11:00:00,57.6,57.68,57.57,57.68,28900.0,40.0661,40.1217,40.0452,40.1217,28900.0
2011-10-27 11:05:00,57.67,57.7,57.62,57.62,34600.0,40.1148,40.1356,40.08,40.08,34600.0
2011-10-27 11:10:00,57.62,57.68,57.61,57.65,28200.0,40.08,40.1217,40.073,40.1008,28200.0
2011-10-27 11:15:00,57.64,57.67,57.5,57.52,45800.0,40.0939,40.1148,39.9965,40.0104,45800.0
2011-10-27 11:20:00,57.52,57.54,57.45,57.46,49100.0,40.0104,40.0243,39.9617,39.9687,49100.0
2011-10-27 11:25:00,57.46,57.48,57.45,57.46,48000.0,39.9687,39.9826,39.9617,39.9687,48000.0
2011-10-27 11:30:00,57.47,57.51,57.44,57.5,55000.0,39.9756,40.0035,39.9548,39.9965,55000.0
2011-10-27 11:35:00,57.5,57.58,57.49,57.57,46200.0,39.9965,40.0522,39.9896,40.0452,46200.0
2011-10-27 11:40:00,57.56,57.57,57.51,57.53,27400.0,40.0382,40.0452,40.0035,40.0174,27400.0
2011-10-27 11:45:00,57.54,57.66,57.54,57.66,19400.0,40.0243,40.1078,40.0243,40.1078,19400.0
2011-10-27 11:50:00,57.66,57.75,57.65,57.73,29700.0,40.1078,40.1704,40.1008,40.1565,29700.0
2011-10-27 11:55:00,57.72,57.72,57.64,57.69,72900.0,40.1495,40.1495,40.0939,40.1287,72900.0
2011-10-27 12:00:00,57.7,57.9,57.7,57.86,82400.0,40.1356,40.2747,40.1356,40.2469,82400.0
2011-10-27 12:05:00,57.87,57.9,57.8,57.8,51800.0,40.2539,40.2747,40.2052,40.2052,51800.0
2011-10-27 12:10:00,57.79,57.83,57.7,57.71,27900.0,40.1982,40.2261,40.1356,40.1426,27900.0
2011-10-27 12:15:00,57.7,57.75,57.69,57.75,27600.0,40.1356,40.1704,40.1287,40.1704,27600.0
2011-10-27 12:20:00,57.75,57.75,57.64,57.66,22500.0,40.1704,40.1704,40.0939,40.1078,22500.0
2011-10-27 12:25:00,57.65,57.69,57.63,57.65,23100.0,40.1008,40.1287,40.0869,40.1008,23100.0
2011-10-27 12:30:00,57.66,57.67,57.61,57.62,62900.0,40.1078,40.1148,40.073,40.08,62900.0
2011-10-27 12:35:00,57.62,57.62,57.51,57.52,43800.0,40.08,40.08,40.0035,40.0104,43800.0
2011-10-27 12:40:00,57.52,57.53,57.48,57.48,45200.0,40.0104,40.0174,39.9826,39.9826,45200.0
2011-10-27 12:45:00,57.49,57.49,57.42,57.42,64900.0,39.9896,39.9896,39.9409,39.9409,64900.0
2011-10-27 12:50:00,57.42,57.43,57.36,57.37,51200.0,39.9409,39.9478,39.8991,39.9061,51200.0
2011-10-27 12:55:00,57.36,57.38,57.33,57.33,57700.0,39.8991,39.913,39.8783,39.8783,57700.0
2011-10-27 13:00:00,57.34,57.55,57.33,57.55,43100.0,39.8852,40.0313,39.8783,40.0313,43100.0
2011-10-27 13:05:00,57.55,57.63,57.52,57.6,28500.0,40.0313,40.0869,40.0104,40.0661,28500.0
2011-10-27 13:10:00,57.6,57.83,57.6,57.79,47100.0,40.0661,40.2261,40.0661,40.1982,47100.0
2011-10-27 13:15:00,57.79,57.83,57.76,57.8,42000.0,40.1982,40.2261,40.1774,40.2052,42000.0
2011-10-27 13:20:00,57.8,57.83,57.74,57.77,33800.0,40.2052,40.2261,40.1635,40.1843,33800.0
2011-10-27 13:25:00,57.76,57.81,57.74,57.8,27000.0,40.1774,40.2121,40.1635,40.2052,27000.0
2011-10-27 13:30:00,57.8,57.85,57.79,57.8,24700.0,40.2052,40.24,40.1982,40.2052,24700.0
2011-10-27 13:35:00,57.81,57.94,57.8,57.91,63400.0,40.2121,40.3026,40.2052,40.2817,63400.0
2011-10-27 13:40:00,57.91,57.97,57.91,57.95,59100.0,40.2817,40.3234,40.2817,40.3095,59100.0
2011-10-27 13:45:00,57.96,57.98,57.92,57.93,53400.0,40.3165,40.3304,40.2887,40.2956,53400.0
2011-10-27 13:50:00,57.93,58.0,57.93,58.0,54700.0,40.2956,40.3443,40.2956,40.3443,54700.0
2011-10-27 13:55:00,58.0,58.1,57.99,58.09,61300.0,40.3443,40.4139,40.3374,40.4069,61300.0
2011-10-27 14:00:00,58.09,58.15,58.03,58.12,60900.0,40.4069,40.4486,40.3652,40.4278,60900.0
2011-10-27 14:05:00,58.11,58.17,58.04,58.04,116500.0,40.4208,40.4626,40.3721,40.3721,116500.0
2011-10-27 14:10:00,58.03,58.04,57.96,58.02,42500.0,40.3652,40.3721,40.3165,40.3582,42500.0
2011-10-27 14:15:00,58.03,58.04,57.95,57.98,51100.0,40.3652,40.3721,40.3095,40.3304,51100.0
2011-10-27 14:20:00,57.97,57.99,57.91,57.94,23300.0,40.3234,40.3374,40.2817,40.3026,23300.0
2011-10-27 14:25:00,57.95,57.99,57.9,57.99,35300.0,40.3095,40.3374,40.2747,40.3374,35300.0
2011-10-27 14:30:00,57.99,58.02,57.97,58.01,36300.0,40.3374,40.3582,40.3234,40.3513,36300.0
2011-10-27 14:35:00,58.01,58.16,58.0,58.12,66200.0,40.3513,40.4556,40.3443,40.4278,66200.0
2011-10-27 14:40:00,58.12,58.15,58.08,58.08,43400.0,40.4278,40.4486,40.4,40.4,43400.0
2011-10-27 14:45:00,58.08,58.15,58.04,58.07,36700.0,40.4,40.4486,40.3721,40.393,36700.0
2011-10-27 14:50:00,58.07,58.08,58.01,58.01,41400.0,40.393,40.4,40.3513,40.3513,41400.0
2011-10-27 14:55:00,58.01,58.08,58.01,58.02,46500.0,40.3513,40.4,40.3513,40.3582,46500.0
2011-10-27 15:00:00,58.03,58.09,58.0,58.02,138000.0,40.3652,40.4069,40.3443,40.3582,138000.0
2011-10-27 15:05:00,58.03,58.12,58.0,58.08,63000.0,40.3652,40.4278,40.3443,40.4,63000.0
2011-10-27 15:10:00,58.08,58.16,58.08,58.15,57600.0,40.4,40.4556,40.4,40.4486,57600.0
2011-10-27 15:15:00,58.15,58.25,58.14,58.25,63100.0,40.4486,40.5182,40.4417,40.5182,63100.0
2011-10-27 15:20:00,58.25,58.37,58.24,58.35,111100.0,40.5182,40.6017,40.5112,40.5878,111100.0
2011-10-27 15:25:00,58.33,58.39,58.22,58.23,87200.0,40.5739,40.6156,40.4973,40.5043,87200.0
2011-10-27 15:30:00,58.24,58.26,58.2,58.23,89700.0,40.5112,40.5252,40.4834,40.5043,89700.0
2011-10-27 15:35:00,58.23,58.26,58.2,58.24,118800.0,40.5043,40.5252,40.4834,40.5112,118800.0
2011-10-27 15:40:00,58.24,58.29,58.21,58.23,181700.0,40.5112,40.546,40.4904,40.5043,181700.0
2011-10-27 15:45:00,58.24,58.25,58.03,58.08,182000.0,40.5112,40.5182,40.3652,40.4,182000.0
2011-10-27 15:50:00,58.09,58.09,57.98,58.01,235800.0,40.4069,40.4069,40.3304,40.3513,235800.0
2011-10-27 15:55:00,57.98,58.07,57.89,58.06,513100.0,40.3304,40.393,40.2678,40.386,513100.0
2011-10-28 09:30:00,57.75,57.83,57.59,57.72,97100.0,40.1704,40.2261,40.0591,40.1495,97100.0
2011-10-28 09:35:00,57.72,57.97,57.71,57.89,43500.0,40.1495,40.3234,40.1426,40.2678,43500.0
2011-10-28 09:40:00,57.91,57.91,57.8,57.91,44400.0,40.2817,40.2817,40.2052,40.2817,44400.0
2011-10-28 09:45:00,57.91,57.96,57.65,57.65,60600.0,40.2817,40.3165,40.1008,40.1008,60600.0
2011-10-28 09:50:00,57.65,57.84,57.62,57.8,63300.0,40.1008,40.233,40.08,40.2052,63300.0
2011-10-28 09:55:00,57.77,57.81,57.66,57.7,34300.0,40.1843,40.2121,40.1078,40.1356,34300.0
2011-10-28 10:00:00,57.71,57.81,57.65,57.67,53200.0,40.1426,40.2121,40.1008,40.1148,53200.0
2011-10-28 10:05:00,57.67,57.77,57.65,57.77,44500.0,40.1148,40.1843,40.1008,40.1843,44500.0
2011-10-28 10:10:00,57.76,57.78,57.63,57.63,42500.0,40.1774,40.1913,40.0869,40.0869,42500.0
2011-10-28 10:15:00,57.64,57.71,57.62,57.69,48800.0,40.0939,40.1426,40.08,40.1287,48800.0
2011-10-28 10:20:00,57.69,57.82,57.67,57.79,35000.0,40.1287,40.2191,40.1148,40.1982,35000.0
2011-10-28 10:25:00,57.79,57.79,57.71,57.73,38400.0,40.1982,40.1982,40.1426,40.1565,38400.0
2011-10-28 10:30:00,57.74,57.74,57.69,57.71,33700.0,40.1635,40.1635,40.1287,40.1426,33700.0
2011-10-28 10:35:00,57.72,57.8,57.68,57.79,58700.0,40.1495,40.2052,40.1217,40.1982,58700.0
2011-10-28 10:40:00,57.8,57.82,57.66,57.74,58800.0,40.2052,40.2191,40.1078,40.1635,58800.0
2011-10-28 10:45:00,57.74,57.78,57.7,57.77,21900.0,40.1635,40.1913,40.1356,40.1843,21900.0
2011-10-28 10:50:00,57.77,57.86,57.75,57.85,50900.0,40.1843,40.2469,40.1704,40.24,50900.0
2011-10-28 10:55:00,57.85,57.97,57.81,57.91,61100.0,40.24,40.3234,40.2121,40.2817,61100.0
2011-10-28 11:00:00,57.92,58.0,57.89,57.98,109400.0,40.2887,40.3443,40.2678,40.3304,109400.0
2011-10-28 11:05:00,57.99,58.07,57.98,58.02,49300.0,40.3374,40.393,40.3304,40.3582,49300.0
2011-10-28 11:10:00,58.02,58.07,57.99,58.07,83500.0,40.3582,40.393,40.3374,40.393,83500.0
2011-10-28 11:15:00,58.07,58.08,57.92,57.96,47300.0,40.393,40.4,40.2887,40.3165,47300.0
2011-10-28 11:20:00,57.96,58.04,57.88,58.03,60200.0,40.3165,40.3721,40.2608,40.3652,60200.0
2011-10-28 11:25:00,58.03,58.04,57.89,57.93,33600.0,40.3652,40.3721,40.2678,40.2956,33600.0
2011-10-28 11:30:00,57.93,57.96,57.92,57.96,23500.0,40.2956,40.3165,40.2887,40.3165,23500.0
2011-10-28 11:35:00,57.96,58.04,57.95,58.01,56600.0,40.3165,40.3721,40.3095,40.3513,56600.0
2011-10-28 11:40:00,58.01,58.1,57.99,58.0,58100.0,40.3513,40.4139,40.3374,40.3443,58100.0
2011-10-28 11:45:00,58.01,58.02,57.86,57.88,38900.0,40.3513,40.3582,40.2469,40.2608,38900.0
2011-10-28 11:50:00,57.89,57.91,57.86,57.86,44700.0,40.2678,40.2817,40.2469,40.2469,44700.0
2011-10-28 11:55:00,57.87,57.92,57.86,57.88,65600.0,40.2539,40.2887,40.2469,40.2608,65600.0
2011-10-28 12:00:00,57.87,57.9,57.75,57.75,103300.0,40.2539,40.2747,40.1704,40.1704,103300.0
2011-10-28 12:05:00,57.75,57.81,57.74,57.8,25000.0,40.1704,40.2121,40.1635,40.2052,25000.0
2011-10-28 12:10:00,57.8,57.82,57.72,57.73,32800.0,40.2052,40.2191,40.1495,40.1565,32800.0
2011-10-28 12:15:00,57.74,57.74,57.67,57.67,20200.0,40.1635,40.1635,40.1148,40.1148,20200.0
2011-10-28 12:20:00,57.67,57.7,57.63,57.63,34100.0,40.1148,40.1356,40.0869,40.0869,34100.0
2011-10-28 12:25:00,57.64,57.64,57.6,57.63,36700.0,40.0939,40.0939,40.0661,40.0869,36700.0
2011-10-28 12:30:00,57.64,57.76,57.62,57.76,28200.0,40.0939,40.1774,40.08,40.1774,28200.0
2011-10-28 12:35:00,57.75,57.77,57.73,57.76,28500.0,40.1704,40.1843,40.1565,40.1774,28500.0
2011-10-28 12:40:00,57.77,57.8,57.75,57.75,21300.0,40.1843,40.2052,40.1704,40.1704,21300.0
2011-10-28 12:45:00,57.75,57.76,57.67,57.68,56100.0,40.1704,40.1774,40.1148,40.1217,56100.0
2011-10-28 12:50:00,57.67,57.68,57.57,57.57,57700.0,40.1148,40.1217,40.0452,40.0452,57700.0
2011-10-28 12:55:00,57.58,57.69,57.56,57.67,43200.0,40.0522,40.1287,40.0382,40.1148,43200.0
2011-10-28 13:00:00,57.68,57.8,57.68,57.77,92600.0,40.1217,40.2052,40.1217,40.1843,92600.0
2011-10-28 13:05:00,57.77,57.84,57.76,57.79,42700.0,40.1843,40.233,40.1774,40.1982,42700.0
2011-10-28 13:10:00,57.8,57.81,57.75,57.77,18100.0,40.2052,40.2121,40.1704,40.1843,18100.0
2011-10-28 13:15:00,57.77,57.84,57.76,57.82,22700.0,40.1843,40.233,40.1774,40.2191,22700.0
2011-10-28 13:20:00,57.81,57.84,57.74,57.83,20800.0,40.2121,40.233,40.1635,40.2261,20800.0
2011-10-28 13:25:00,57.83,57.86,57.72,57.73,46000.0,40.2261,40.2469,40.1495,40.1565,46000.0
2011-10-28 13:30:00,57.73,57.74,57.67,57.68,43400.0,40.1565,40.1635,40.1148,40.1217,43400.0
2011-10-28 13:35:00,57.67,57.69,57.63,57.67,25300.0,40.1148,40.1287,40.0869,40.1148,25300.0
2011-10-28 13:40:00,57.67,57.67,57.59,57.6,52000.0,40.1148,40.1148,40.0591,40.0661,52000.0
2011-10-28 13:45:00,57.61,57.62,57.54,57.55,60200.0,40.073,40.08,40.0243,40.0313,60200.0
2011-10-28 13:50:00,57.55,57.57,57.54,57.55,36700.0,40.0313,40.0452,40.0243,40.0313,36700.0
2011-10-28 13:55:00,57.56,57.7,57.56,57.67,26200.0,40.0382,40.1356,40.0382,40.1148,26200.0
2011-10-28 14:00:00,57.66,57.7,57.64,57.68,27100.0,40.1078,40.1356,40.0939,40.1217,27100.0
2011-10-28 14:05:00,57.68,57.68,57.52,57.54,49900.0,40.1217,40.1217,40.0104,40.0243,49900.0
2011-10-28 14:10:00,57.54,57.55,57.47,57.5,70700.0,40.0243,40.0313,39.9756,39.9965,70700.0
2011-10-28 14:15:00,57.5,57.51,57.4,57.42,75600.0,39.9965,40.0035,39.927,39.9409,75600.0
2011-10-28 14:20:00,57.42,57.42,57.37,57.38,94500.0,39.9409,39.9409,39.9061,39.913,94500.0
2011-10-28 14:25:00,57.39,57.41,57.38,57.39,31900.0,39.92,39.9339,39.913,39.92,31900.0
2011-10-28 14:30:00,57.39,57.4,57.37,57.4,62000.0,39.92,39.927,39.9061,39.927,62000.0
2011-10-28 14:35:00,57.4,57.4,57.36,57.38,37400.0,39.927,39.927,39.8991,39.913,37400.0
2011-10-28 14:40:00,57.38,57.42,57.37,57.37,45300.0,39.913,39.9409,39.9061,39.9061,45300.0
2011-10-28 14:45:00,57.38,57.39,57.32,57.33,54400.0,39.913,39.92,39.8713,39.8783,54400.0
2011-10-28 14:50:00,57.33,57.38,57.3,57.33,60900.0,39.8783,39.913,39.8574,39.8783,60900.0
2011-10-28 14:55:00,57.32,57.38,57.31,57.34,69500.0,39.8713,39.913,39.8643,39.8852,69500.0
2011-10-28 15:00:00,57.35,57.44,57.32,57.42,89100.0,39.8922,39.9548,39.8713,39.9409,89100.0
2011-10-28 15:05:00,57.42,57.42,57.34,57.34,43000.0,39.9409,39.9409,39.8852,39.8852,43000.0
2011-10-28 15:10:00,57.34,57.35,57.23,57.24,114400.0,39.8852,39.8922,39.8087,39.8157,114400.0
2011-10-28 15:15:00,57.23,57.23,57.05,57.05,145000.0,39.8087,39.8087,39.6835,39.6835,145000.0
2011-10-28 15:20:00,57.05,57.18,57.04,57.15,126800.0,39.6835,39.7739,39.6765,39.7531,126800.0
2011-10-28 15:25:00,57.16,57.17,57.07,57.1,84800.0,39.76,39.767,39.6974,39.7183,84800.0
2011-10-28 15:30:00,57.09,57.11,57.0,57.02,129900.0,39.7113,39.7252,39.6487,39.6626,129900.0
2011-10-28 15:35:00,57.01,57.07,56.99,57.07,125900.0,39.6557,39.6974,39.6418,39.6974,125900.0
2011-10-28 15:40:00,57.07,57.18,57.05,57.16,164200.0,39.6974,39.7739,39.6835,39.76,164200.0
2011-10-28 15:45:00,57.17,57.18,57.11,57.15,141800.0,39.767,39.7739,39.7252,39.7531,141800.0
2011-10-28 15:50:00,57.15,57.29,57.15,57.27,278400.0,39.7531,39.8504,39.7531,39.8365,278400.0
2011-10-28 15:55:00,57.28,57.28,57.2,57.22,311500.0,39.8435,39.8435,39.7878,39.8017,311500.0
2011-10-31 09:30:00,56.92,57.17,56.8,57.06,78600.0,39.5931,39.767,39.5096,39.6904,78600.0
2011-10-31 09:35:00,57.06,57.19,56.98,57.19,62900.0,39.6904,39.7809,39.6348,39.7809,62900.0
2011-10-31 09:40:00,57.19,57.26,57.09,57.23,43000.0,39.7809,39.8296,39.7113,39.8087,43000.0
2011-10-31 09:45:00,57.22,57.23,57.1,57.17,34600.0,39.8017,39.8087,39.7183,39.767,34600.0
2011-10-31 09:50:00,57.16,57.25,57.14,57.16,27300.0,39.76,39.8226,39.7461,39.76,27300.0
2011-10-31 09:55:00,57.16,57.24,57.1,57.23,46700.0,39.76,39.8157,39.7183,39.8087,46700.0
2011-10-31 10:00:00,57.23,57.23,57.05,57.05,48200.0,39.8087,39.8087,39.6835,39.6835,48200.0
2011-10-31 10:05:00,57.05,57.08,56.95,56.96,47400.0,39.6835,39.7044,39.6139,39.6209,47400.0
2011-10-31 10:10:00,56.95,57.05,56.92,56.95,49300.0,39.6139,39.6835,39.5931,39.6139,49300.0
2011-10-31 10:15:00,56.94,57.02,56.89,56.89,47800.0,39.607,39.6626,39.5722,39.5722,47800.0
2011-10-31 10:20:00,56.9,56.91,56.81,56.82,44600.0,39.5792,39.5861,39.5166,39.5235,44600.0
2011-10-31 10:25:00,56.81,56.81,56.71,56.77,69200.0,39.5166,39.5166,39.447,39.4887,69200.0
2011-10-31 10:30:00,56.76,56.83,56.74,56.81,54200.0,39.4818,39.5305,39.4679,39.5166,54200.0
2011-10-31 10:35:00,56.81,57.02,56.8,57.02,51200.0,39.5166,39.6626,39.5096,39.6626,51200.0
2011-10-31 10:40:00,57.01,57.01,56.84,56.86,37100.0,39.6557,39.6557,39.5374,39.5513,37100.0
2011-10-31 10:45:00,56.86,56.87,56.78,56.81,34700.0,39.5513,39.5583,39.4957,39.5166,34700.0
2011-10-31 10:50:00,56.82,56.87,56.78,56.78,56500.0,39.5235,39.5583,39.4957,39.4957,56500.0
2011-10-31 10:55:00,56.78,56.78,56.63,56.63,65300.0,39.4957,39.4957,39.3913,39.3913,65300.0
2011-10-31 11:00:00,56.63,56.83,56.63,56.72,40100.0,39.3913,39.5305,39.3913,39.4539,40100.0
2011-10-31 11:05:00,56.72,56.86,56.71,56.86,28200.0,39.4539,39.5513,39.447,39.5513,28200.0
2011-10-31 11:10:00,56.86,56.89,56.74,56.74,24200.0,39.5513,39.5722,39.4679,39.4679,24200.0
2011-10-31 11:15:00,56.75,56.76,56.68,56.7,24100.0,39.4748,39.4818,39.4261,39.44,24100.0
2011-10-31 11:20:00,56.7,56.8,56.7,56.8,19300.0,39.44,39.5096,39.44,39.5096,19300.0
2011-10-31 11:25:00,56.8,56.83,56.73,56.74,26700.0,39.5096,39.5305,39.4609,39.4679,26700.0
2011-10-31 11:30:00,56.73,56.83,56.73,56.83,36200.0,39.4609,39.5305,39.4609,39.5305,36200.0
2011-10-31 11:35:00,56.83,56.88,56.82,56.84,20400.0,39.5305,39.5652,39.5235,39.5374,20400.0
2011-10-31 11:40:00,56.85,57.02,56.85,56.94,65500.0,39.5444,39.6626,39.5444,39.607,65500.0
2011-10-31 11:45:00,56.94,56.97,56.86,56.87,59100.0,39.607,39.6278,39.5513,39.5583,59100.0
2011-10-31 11:50:00,56.87,56.88,56.86,56.87,18500.0,39.5583,39.5652,39.5513,39.5583,18500.0
2011-10-31 11:55:00,56.87,56.93,56.83,56.91,31300.0,39.5583,39.6,39.5305,39.5861,31300.0
2011-10-31 12:00:00,56.9,56.92,56.86,56.87,23100.0,39.5792,39.5931,39.5513,39.5583,23100.0
2011-10-31 12:05:00,56.88,56.92,56.87,56.87,25900.0,39.5652,39.5931,39.5583,39.5583,25900.0
2011-10-31 12:10:00,56.87,56.9,56.86,56.89,24400.0,39.5583,39.5792,39.5513,39.5722,24400.0
2011-10-31 12:15:00,56.88,56.88,56.8,56.81,30800.0,39.5652,39.5652,39.5096,39.5166,30800.0
2011-10-31 12:20:00,56.81,56.86,56.8,56.84,30900.0,39.5166,39.5513,39.5096,39.5374,30900.0
2011-10-31 12:25:00,56.85,56.86,56.81,56.82,25900.0,39.5444,39.5513,39.5166,39.5235,25900.0
2011-10-31 12:30:00,56.82,56.84,56.75,56.77,40300.0,39.5235,39.5374,39.4748,39.4887,40300.0
2011-10-31 12:35:00,56.76,56.8,56.75,56.8,49100.0,39.4818,39.5096,39.4748,39.5096,49100.0
2011-10-31 12:40:00,56.79,56.8,56.76,56.8,34800.0,39.5026,39.5096,39.4818,39.5096,34800.0
2011-10-31 12:45:00,56.79,56.83,56.77,56.8,58500.0,39.5026,39.5305,39.4887,39.5096,58500.0
2011-10-31 12:50:00,56.8,56.85,56.79,56.84,43700.0,39.5096,39.5444,39.5026,39.5374,43700.0
2011-10-31 12:55:00,56.85,56.87,56.8,56.87,54100.0,39.5444,39.5583,39.5096,39.5583,54100.0
2011-10-31 13:00:00,56.87,56.98,56.84,56.96,43300.0,39.5583,39.6348,39.5374,39.6209,43300.0
2011-10-31 13:05:00,56.96,57.01,56.95,56.97,50400.0,39.6209,39.6557,39.6139,39.6278,50400.0
2011-10-31 13:10:00,56.98,57.1,56.98,57.09,25800.0,39.6348,39.7183,39.6348,39.7113,25800.0
2011-10-31 13:15:00,57.1,57.14,57.08,57.12,47100.0,39.7183,39.7461,39.7044,39.7322,47100.0
2011-10-31 13:20:00,57.12,57.12,57.03,57.03,66100.0,39.7322,39.7322,39.6696,39.6696,66100.0
2011-10-31 13:25:00,57.03,57.13,57.01,57.12,38200.0,39.6696,39.7391,39.6557,39.7322,38200.0
2011-10-31 13:30:00,57.12,57.22,57.12,57.21,35700.0,39.7322,39.8017,39.7322,39.7948,35700.0
2011-10-31 13:35:00,57.21,57.32,57.21,57.3,58300.0,39.7948,39.8713,39.7948,39.8574,58300.0
2011-10-31 13:40:00,57.3,57.37,57.28,57.3,63700.0,39.8574,39.9061,39.8435,39.8574,63700.0
2011-10-31 13:45:00,57.29,57.37,57.26,57.36,41500.0,39.8504,39.9061,39.8296,39.8991,41500.0
2011-10-31 13:50:00,57.37,57.41,57.35,57.35,38600.0,39.9061,39.9339,39.8922,39.8922,38600.0
2011-10-31 13:55:00,57.35,57.36,57.27,57.28,43400.0,39.8922,39.8991,39.8365,39.8435,43400.0
2011-10-31 14:00:00,57.28,57.33,57.26,57.32,70600.0,39.8435,39.8783,39.8296,39.8713,70600.0
2011-10-31 14:05:00,57.33,57.35,57.3,57.34,43000.0,39.8783,39.8922,39.8574,39.8852,43000.0
2011-10-31 14:10:00,57.33,57.36,57.32,57.34,65300.0,39.8783,39.8991,39.8713,39.8852,65300.0
2011-10-31 14:15:00,57.34,57.37,57.33,57.37,29700.0,39.8852,39.9061,39.8783,39.9061,29700.0
2011-10-31 14:20:00,57.37,57.46,57.37,57.37,83900.0,39.9061,39.9687,39.9061,39.9061,83900.0
2011-10-31 14:25:00,57.37,57.45,57.35,57.45,37100.0,39.9061,39.9617,39.8922,39.9617,37100.0
2011-10-31 14:30:00,57.44,57.48,57.41,57.45,43400.0,39.9548,39.9826,39.9339,39.9617,43400.0
2011-10-31 14:35:00,57.45,57.45,57.37,57.4,52900.0,39.9617,39.9617,39.9061,39.927,52900.0
2011-10-31 14:40:00,57.4,57.43,57.37,57.4,39500.0,39.927,39.9478,39.9061,39.927,39500.0
2011-10-31 14:45:00,57.41,57.46,57.39,57.44,59200.0,39.9339,39.9687,39.92,39.9548,59200.0
2011-10-31 14:50:00,57.44,57.53,57.44,57.51,57100.0,39.9548,40.0174,39.9548,40.0035,57100.0
2011-10-31 14:55:00,57.51,57.56,57.5,57.51,65500.0,40.0035,40.0382,39.9965,40.0035,65500.0
2011-10-31 15:00:00,57.51,57.51,57.39,57.4,70500.0,40.0035,40.0035,39.92,39.927,70500.0
2011-10-31 15:05:00,57.4,57.42,57.35,57.36,59900.0,39.927,39.9409,39.8922,39.8991,59900.0
2011-10-31 15:10:00,57.36,57.37,57.3,57.3,64000.0,39.8991,39.9061,39.8574,39.8574,64000.0
2011-10-31 15:15:00,57.3,57.31,57.25,57.27,80500.0,39.8574,39.8643,39.8226,39.8365,80500.0
2011-10-31 15:20:00,57.27,57.27,57.2,57.27,105500.0,39.8365,39.8365,39.7878,39.8365,105500.0
2011-10-31 15:25:00,57.27,57.34,57.26,57.3,113500.0,39.8365,39.8852,39.8296,39.8574,113500.0
2011-10-31 15:30:00,57.3,57.35,57.26,57.32,112600.0,39.8574,39.8922,39.8296,39.8713,112600.0
2011-10-31 15:35:00,57.32,57.47,57.32,57.47,140800.0,39.8713,39.9756,39.8713,39.9756,140800.0
2011-10-31 15:40:00,57.46,57.46,57.38,57.4,131600.0,39.9687,39.9687,39.913,39.927,131600.0
2011-10-31 15:45:00,57.4,57.43,57.29,57.29,212100.0,39.927,39.9478,39.8504,39.8504,212100.0
2011-10-31 15:50:00,57.28,57.45,57.28,57.43,432400.0,39.8435,39.9617,39.8435,39.9478,432400.0
2011-10-31 15:55:00,57.43,57.44,57.26,57.26,903800.0,39.9478,39.9548,39.8296,39.8296,903800.0
2011-11-01 09:30:00,56.44,56.44,56.14,56.36,119600.0,39.2592,39.2592,39.0505,39.2035,119600.0
2011-11-01 09:35:00,56.37,56.53,56.32,56.45,67500.0,39.2105,39.3218,39.1757,39.2661,67500.0
2011-11-01 09:40:00,56.45,56.66,56.45,56.45,78800.0,39.2661,39.4122,39.2661,39.2661,78800.0
2011-11-01 09:45:00,56.45,56.47,56.27,56.28,92800.0,39.2661,39.2801,39.1409,39.1479,92800.0
2011-11-01 09:50:00,56.27,56.35,56.25,56.34,66300.0,39.1409,39.1966,39.127,39.1896,66300.0
2011-11-01 09:55:00,56.35,56.35,56.17,56.17,92300.0,39.1966,39.1966,39.0714,39.0714,92300.0
2011-11-01 10:00:00,56.2,56.31,55.97,56.29,176500.0,39.0922,39.1688,38.9323,39.1548,176500.0
2011-11-01 10:05:00,56.29,56.3,56.12,56.17,87600.0,39.1548,39.1618,39.0366,39.0714,87600.0
2011-11-01 10:10:00,56.17,56.26,56.14,56.15,67300.0,39.0714,39.134,39.0505,39.0575,67300.0
2011-11-01 10:15:00,56.14,56.25,56.11,56.22,65700.0,39.0505,39.127,39.0296,39.1062,65700.0
2011-11-01 10:20:00,56.21,56.25,56.14,56.23,74300.0,39.0992,39.127,39.0505,39.1131,74300.0
2011-11-01 10:25:00,56.22,56.26,56.12,56.12,211400.0,39.1062,39.134,39.0366,39.0366,211400.0
2011-11-01 10:30:00,56.12,56.21,56.08,56.2,67300.0,39.0366,39.0992,39.0088,39.0922,67300.0
2011-11-01 10:35:00,56.2,56.2,56.05,56.09,86100.0,39.0922,39.0922,38.9879,39.0157,86100.0
2011-11-01 10:40:00,56.08,56.12,56.02,56.03,38500.0,39.0088,39.0366,38.967,38.974,38500.0
2011-11-01 10:45:00,56.02,56.06,55.89,56.05,73900.0,38.967,38.9949,38.8766,38.9879,73900.0
2011-11-01 10:50:00,56.06,56.08,55.94,55.98,37700.0,38.9949,39.0088,38.9114,38.9392,37700.0
2011-11-01 10:55:00,55.97,56.06,55.87,55.98,59700.0,38.9323,38.9949,38.8627,38.9392,59700.0
2011-11-01 11:00:00,55.98,56.03,55.87,55.88,61600.0,38.9392,38.974,38.8627,38.8697,61600.0
2011-11-01 11:05:00,55.89,55.95,55.84,55.89,34000.0,38.8766,38.9183,38.8418,38.8766,34000.0
2011-11-01 11:10:00,55.89,55.92,55.78,55.79,75600.0,38.8766,38.8975,38.8001,38.807,75600.0
2011-11-01 11:15:00,55.78,55.87,55.65,55.66,109000.0,38.8001,38.8627,38.7097,38.7166,109000.0
2011-11-01 11:20:00,55.66,55.79,55.66,55.75,59200.0,38.7166,38.807,38.7166,38.7792,59200.0
2011-11-01 11:25:00,55.75,55.89,55.75,55.8,114700.0,38.7792,38.8766,38.7792,38.814,114700.0
2011-11-01 11:30:00,55.81,55.82,55.72,55.76,91200.0,38.821,38.8279,38.7584,38.7862,91200.0
2011-11-01 11:35:00,55.77,55.77,55.6,55.62,63500.0,38.7931,38.7931,38.6749,38.6888,63500.0
2011-11-01 11:40:00,55.61,55.62,55.51,55.51,66300.0,38.6818,38.6888,38.6123,38.6123,66300.0
2011-11-01 11:45:00,55.51,55.56,55.37,55.45,88700.0,38.6123,38.6471,38.5149,38.5705,88700.0
2011-11-01 11:50:00,55.47,55.53,55.39,55.44,61500.0,38.5845,38.6262,38.5288,38.5636,61500.0
2011-11-01 11:55:00,55.44,55.51,55.38,55.48,64600.0,38.5636,38.6123,38.5219,38.5914,64600.0
2011-11-01 12:00:00,55.49,55.49,55.39,55.45,84200.0,38.5984,38.5984,38.5288,38.5705,84200.0
2011-11-01 12:05:00,55.44,55.51,55.41,55.5,18400.0,38.5636,38.6123,38.5427,38.6053,18400.0
2011-11-01 12:10:00,55.5,55.67,55.49,55.63,36000.0,38.6053,38.7236,38.5984,38.6958,36000.0
2011-11-01 12:15:00,55.61,55.64,55.57,55.6,68300.0,38.6818,38.7027,38.654,38.6749,68300.0
2011-11-01 12:20:00,55.6,55.65,55.58,55.61,48400.0,38.6749,38.7097,38.661,38.6818,48400.0
2011-11-01 12:25:00,55.61,55.69,55.6,55.68,40700.0,38.6818,38.7375,38.6749,38.7305,40700.0
2011-11-01 12:30:00,55.68,55.76,55.62,55.74,47700.0,38.7305,38.7862,38.6888,38.7723,47700.0
2011-11-01 12:35:00,55.74,55.75,55.66,55.7,35400.0,38.7723,38.7792,38.7166,38.7444,35400.0
2011-11-01 12:40:00,55.69,55.71,55.64,55.65,55200.0,38.7375,38.7514,38.7027,38.7097,55200.0
2011-11-01 12:45:00,55.65,55.68,55.65,55.68,84700.0,38.7097,38.7305,38.7097,38.7305,84700.0
2011-11-01 12:50:00,55.67,55.68,55.62,55.64,52900.0,38.7236,38.7305,38.6888,38.7027,52900.0
2011-11-01 12:55:00,55.64,55.7,55.63,55.65,34100.0,38.7027,38.7444,38.6958,38.7097,34100.0
2011-11-01 13:00:00,55.65,55.67,55.62,55.62,42300.0,38.7097,38.7236,38.6888,38.6888,42300.0
2011-11-01 13:05:00,55.61,55.69,55.6,55.62,60200.0,38.6818,38.7375,38.6749,38.6888,60200.0
2011-11-01 13:10:00,55.63,55.65,55.59,55.61,40100.0,38.6958,38.7097,38.6679,38.6818,40100.0
2011-11-01 13:15:00,55.59,55.64,55.56,55.6,85800.0,38.6679,38.7027,38.6471,38.6749,85800.0
2011-11-01 13:20:00,55.61,55.65,55.55,55.56,43600.0,38.6818,38.7097,38.6401,38.6471,43600.0
2011-11-01 13:25:00,55.56,55.81,55.55,55.73,121000.0,38.6471,38.821,38.6401,38.7653,121000.0
2011-11-01 13:30:00,55.73,55.96,55.73,55.96,136600.0,38.7653,38.9253,38.7653,38.9253,136600.0
2011-11-01 13:35:00,55.96,56.0,55.85,55.89,64400.0,38.9253,38.9531,38.8488,38.8766,64400.0
2011-11-01 13:40:00,55.88,55.99,55.87,55.97,36700.0,38.8697,38.9462,38.8627,38.9323,36700.0
2011-11-01 13:45:00,55.96,56.1,55.96,55.98,46900.0,38.9253,39.0227,38.9253,38.9392,46900.0
2011-11-01 13:50:00,55.98,56.06,55.98,56.02,44400.0,38.9392,38.9949,38.9392,38.967,44400.0
2011-11-01 13:55:00,56.03,56.03,55.85,55.93,51700.0,38.974,38.974,38.8488,38.9044,51700.0
2011-11-01 14:00:00,55.92,55.98,55.86,55.88,42700.0,38.8975,38.9392,38.8557,38.8697,42700.0
2011-11-01 14:05:00,55.87,55.95,55.84,55.91,47900.0,38.8627,38.9183,38.8418,38.8905,47900.0
2011-11-01 14:10:00,55.9,55.92,55.84,55.89,71200.0,38.8836,38.8975,38.8418,38.8766,71200.0
2011-11-01 14:15:00,55.89,55.95,55.86,55.9,65600.0,38.8766,38.9183,38.8557,38.8836,65600.0
2011-11-01 14:20:00,55.89,55.94,55.87,55.89,296700.0,38.8766,38.9114,38.8627,38.8766,296700.0
2011-11-01 14:25:00,55.89,55.95,55.85,55.9,81000.0,38.8766,38.9183,38.8488,38.8836,81000.0
2011-11-01 14:30:00,55.89,56.01,55.87,55.98,57600.0,38.8766,38.9601,38.8627,38.9392,57600.0
2011-11-01 14:35:00,55.98,56.0,55.89,55.91,73500.0,38.9392,38.9531,38.8766,38.8905,73500.0
2011-11-01 14:40:00,55.92,55.94,55.84,55.89,101000.0,38.8975,38.9114,38.8418,38.8766,101000.0
2011-11-01 14:45:00,55.9,55.91,55.84,55.85,61200.0,38.8836,38.8905,38.8418,38.8488,61200.0
2011-11-01 14:50:00,55.85,55.93,55.83,55.87,98600.0,38.8488,38.9044,38.8349,38.8627,98600.0
2011-11-01 14:55:00,55.88,55.9,55.83,55.89,79300.0,38.8697,38.8836,38.8349,38.8766,79300.0
2011-11-01 15:00:00,55.9,55.91,55.82,55.84,170500.0,38.8836,38.8905,38.8279,38.8418,170500.0
2011-11-01 15:05:00,55.84,55.86,55.74,55.75,167300.0,38.8418,38.8557,38.7723,38.7792,167300.0
2011-11-01 15:10:00,55.75,55.84,55.7,55.83,98300.0,38.7792,38.8418,38.7444,38.8349,98300.0
2011-11-01 15:15:00,55.83,55.86,55.73,55.84,93600.0,38.8349,38.8557,38.7653,38.8418,93600.0
2011-11-01 15:20:00,55.85,55.87,55.75,55.77,80700.0,38.8488,38.8627,38.7792,38.7931,80700.0
2011-11-01 15:25:00,55.77,55.86,55.76,55.82,68900.0,38.7931,38.8557,38.7862,38.8279,68900.0
2011-11-01 15:30:00,55.82,55.98,55.82,55.87,148500.0,38.8279,38.9392,38.8279,38.8627,148500.0
2011-11-01 15:35:00,55.87,55.93,55.84,55.91,101000.0,38.8627,38.9044,38.8418,38.8905,101000.0
2011-11-01 15:40:00,55.9,55.9,55.78,55.79,217400.0,38.8836,38.8836,38.8001,38.807,217400.0
2011-11-01 15:45:00,55.79,55.79,55.55,55.72,266100.0,38.807,38.807,38.6401,38.7584,266100.0
2011-11-01 15:50:00,55.71,55.72,55.5,55.57,368000.0,38.7514,38.7584,38.6053,38.654,368000.0
2011-11-01 15:55:00,55.56,55.7,55.53,55.58,672300.0,38.6471,38.7444,38.6262,38.661,672300.0
2011-11-02 09:30:00,55.57,55.95,55.57,55.66,106600.0,38.654,38.9183,38.654,38.7166,106600.0
2011-11-02 09:35:00,55.66,55.78,55.64,55.67,76400.0,38.7166,38.8001,38.7027,38.7236,76400.0
2011-11-02 09:40:00,55.68,55.7,55.58,55.61,106800.0,38.7305,38.7444,38.661,38.6818,106800.0
2011-11-02 09:45:00,55.61,55.62,55.35,55.36,56600.0,38.6818,38.6888,38.501,38.5079,56600.0
2011-11-02 09:50:00,55.36,55.36,55.18,55.19,72100.0,38.5079,38.5079,38.3827,38.3897,72100.0
2011-11-02 09:55:00,55.19,55.19,54.89,54.97,125500.0,38.3897,38.3897,38.181,38.2367,125500.0
2011-11-02 10:00:00,54.97,55.11,54.95,54.99,88800.0,38.2367,38.334,38.2228,38.2506,88800.0
2011-11-02 10:05:00,54.99,55.25,54.92,55.25,53400.0,38.2506,38.4314,38.2019,38.4314,53400.0
2011-11-02 10:10:00,55.25,55.25,55.09,55.15,35200.0,38.4314,38.4314,38.3201,38.3619,35200.0
2011-11-02 10:15:00,55.15,55.17,55.1,55.12,34100.0,38.3619,38.3758,38.3271,38.341,34100.0
2011-11-02 10:20:00,55.11,55.18,55.1,55.14,100400.0,38.334,38.3827,38.3271,38.3549,100400.0
2011-11-02 10:25:00,55.14,55.18,55.13,55.15,61000.0,38.3549,38.3827,38.348,38.3619,61000.0
2011-11-02 10:30:00,55.15,55.15,55.06,55.12,37600.0,38.3619,38.3619,38.2993,38.341,37600.0
2011-11-02 10:35:00,55.12,55.12,55.04,55.12,28800.0,38.341,38.341,38.2854,38.341,28800.0
2011-11-02 10:40:00,55.11,55.19,55.09,55.19,41800.0,38.334,38.3897,38.3201,38.3897,41800.0
2011-11-02 10:45:00,55.19,55.35,55.14,55.34,38000.0,38.3897,38.501,38.3549,38.494,38000.0
2011-11-02 10:50:00,55.33,55.45,55.33,55.42,49300.0,38.4871,38.5705,38.4871,38.5497,49300.0
2011-11-02 10:55:00,55.42,55.42,55.36,55.39,90700.0,38.5497,38.5497,38.5079,38.5288,90700.0
2011-11-02 11:00:00,55.39,55.45,55.38,55.41,59200.0,38.5288,38.5705,38.5219,38.5427,59200.0
2011-11-02 11:05:00,55.41,55.49,55.38,55.42,71200.0,38.5427,38.5984,38.5219,38.5497,71200.0
2011-11-02 11:10:00,55.41,55.42,55.21,55.22,44500.0,38.5427,38.5497,38.4036,38.4106,44500.0
2011-11-02 11:15:00,55.21,55.28,55.18,55.25,122700.0,38.4036,38.4523,38.3827,38.4314,122700.0
2011-11-02 11:20:00,55.25,55.26,55.15,55.16,61700.0,38.4314,38.4384,38.3619,38.3688,61700.0
2011-11-02 11:25:00,55.16,55.19,55.14,55.16,60200.0,38.3688,38.3897,38.3549,38.3688,60200.0
2011-11-02 11:30:00,55.17,55.18,55.07,55.11,91000.0,38.3758,38.3827,38.3062,38.334,91000.0
2011-11-02 11:35:00,55.11,55.13,54.96,55.04,138200.0,38.334,38.348,38.2297,38.2854,138200.0
2011-11-02 11:40:00,55.03,55.12,55.03,55.08,54000.0,38.2784,38.341,38.2784,38.3132,54000.0
2011-11-02 11:45:00,55.06,55.15,55.02,55.15,86000.0,38.2993,38.3619,38.2714,38.3619,86000.0
2011-11-02 11:50:00,55.15,55.18,55.14,55.17,62000.0,38.3619,38.3827,38.3549,38.3758,62000.0
2011-11-02 11:55:00,55.17,55.17,55.09,55.15,47700.0,38.3758,38.3758,38.3201,38.3619,47700.0
2011-11-02 12:00:00,55.14,55.15,55.09,55.11,33400.0,38.3549,38.3619,38.3201,38.334,33400.0
2011-11-02 12:05:00,55.11,55.14,55.08,55.1,57600.0,38.334,38.3549,38.3132,38.3271,57600.0
2011-11-02 12:10:00,55.1,55.11,55.03,55.04,38600.0,38.3271,38.334,38.2784,38.2854,38600.0
2011-11-02 12:15:00,55.03,55.04,54.92,54.94,44300.0,38.2784,38.2854,38.2019,38.2158,44300.0
2011-11-02 12:20:00,54.94,54.96,54.91,54.92,37500.0,38.2158,38.2297,38.1949,38.2019,37500.0
2011-11-02 12:25:00,54.91,55.01,54.91,55.01,27700.0,38.1949,38.2645,38.1949,38.2645,27700.0
2011-11-02 12:30:00,55.01,55.1,54.94,54.94,44800.0,38.2645,38.3271,38.2158,38.2158,44800.0
2011-11-02 12:35:00,54.94,55.01,54.9,54.97,32900.0,38.2158,38.2645,38.188,38.2367,32900.0
2011-11-02 12:40:00,54.97,55.08,54.97,54.98,28300.0,38.2367,38.3132,38.2367,38.2436,28300.0
2011-11-02 12:45:00,54.97,54.99,54.89,54.89,32200.0,38.2367,38.2506,38.181,38.181,32200.0
2011-11-02 12:50:00,54.89,54.96,54.84,54.96,66100.0,38.181,38.2297,38.1462,38.2297,66100.0
2011-11-02 12:55:00,54.96,55.0,54.92,54.93,64700.0,38.2297,38.2575,38.2019,38.2088,64700.0
2011-11-02 13:00:00,54.93,54.94,54.77,54.79,68400.0,38.2088,38.2158,38.0975,38.1115,68400.0
2011-11-02 13:05:00,54.77,54.79,54.73,54.75,37800.0,38.0975,38.1115,38.0697,38.0836,37800.0
2011-11-02 13:10:00,54.75,54.83,54.71,54.83,44500.0,38.0836,38.1393,38.0558,38.1393,44500.0
2011-11-02 13:15:00,54.83,54.83,54.73,54.79,28400.0,38.1393,38.1393,38.0697,38.1115,28400.0
2011-11-02 13:20:00,54.78,54.79,54.71,54.72,43100.0,38.1045,38.1115,38.0558,38.0628,43100.0
2011-11-02 13:25:00,54.72,54.73,54.67,54.72,35500.0,38.0628,38.0697,38.028,38.0628,35500.0
2011-11-02 13:30:00,54.72,54.79,54.7,54.76,51100.0,38.0628,38.1115,38.0489,38.0906,51100.0
2011-11-02 13:35:00,54.76,54.77,54.68,54.69,23600.0,38.0906,38.0975,38.0349,38.0419,23600.0
2011-11-02 13:40:00,54.69,54.78,54.68,54.75,31300.0,38.0419,38.1045,38.0349,38.0836,31300.0
2011-11-02 13:45:00,54.75,54.82,54.75,54.82,74500.0,38.0836,38.1323,38.0836,38.1323,74500.0
2011-11-02 13:50:00,54.81,54.82,54.68,54.68,39900.0,38.1254,38.1323,38.0349,38.0349,39900.0
2011-11-02 13:55:00,54.67,54.73,54.66,54.69,83300.0,38.028,38.0697,38.021,38.0419,83300.0
2011-11-02 14:00:00,54.68,54.75,54.67,54.74,75300.0,38.0349,38.0836,38.028,38.0767,75300.0
2011-11-02 14:05:00,54.74,54.77,54.66,54.68,111000.0,38.0767,38.0975,38.021,38.0349,111000.0
2011-11-02 14:10:00,54.67,54.68,54.63,54.65,85300.0,38.028,38.0349,38.0002,38.0141,85300.0
2011-11-02 14:15:00,54.63,54.72,54.63,54.64,61900.0,38.0002,38.0628,38.0002,38.0071,61900.0
2011-11-02 14:20:00,54.64,54.71,54.63,54.64,45600.0,38.0071,38.0558,38.0002,38.0071,45600.0
2011-11-02 14:25:00,54.64,54.68,54.63,54.65,98500.0,38.0071,38.0349,38.0002,38.0141,98500.0
2011-11-02 14:30:00,54.65,54.68,54.63,54.66,65700.0,38.0141,38.0349,38.0002,38.021,65700.0
2011-11-02 14:35:00,54.66,54.75,54.66,54.73,64000.0,38.021,38.0836,38.021,38.0697,64000.0
2011-11-02 14:40:00,54.72,54.73,54.65,54.67,45400.0,38.0628,38.0697,38.0141,38.028,45400.0
2011-11-02 14:45:00,54.67,54.73,54.67,54.73,76600.0,38.028,38.0697,38.028,38.0697,76600.0
2011-11-02 14:50:00,54.71,54.78,54.7,54.71,55500.0,38.0558,38.1045,38.0489,38.0558,55500.0
2011-11-02 14:55:00,54.71,54.8,54.71,54.76,122000.0,38.0558,38.1184,38.0558,38.0906,122000.0
2011-11-02 15:00:00,54.77,54.79,54.69,54.71,57800.0,38.0975,38.1115,38.0419,38.0558,57800.0
2011-11-02 15:05:00,54.71,54.88,54.71,54.84,106000.0,38.0558,38.1741,38.0558,38.1462,106000.0
2011-11-02 15:10:00,54.84,54.85,54.79,54.82,93000.0,38.1462,38.1532,38.1115,38.1323,93000.0
2011-11-02 15:15:00,54.82,54.88,54.78,54.85,71100.0,38.1323,38.1741,38.1045,38.1532,71100.0
2011-11-02 15:20:00,54.85,54.9,54.83,54.85,162500.0,38.1532,38.188,38.1393,38.1532,162500.0
2011-11-02 15:25:00,54.85,54.88,54.83,54.86,111600.0,38.1532,38.1741,38.1393,38.1601,111600.0
2011-11-02 15:30:00,54.86,54.9,54.79,54.83,198500.0,38.1601,38.188,38.1115,38.1393,198500.0
2011-11-02 15:35:00,54.83,54.9,54.8,54.9,82900.0,38.1393,38.188,38.1184,38.188,82900.0
2011-11-02 15:40:00,54.9,54.96,54.82,54.85,108300.0,38.188,38.2297,38.1323,38.1532,108300.0
2011-11-02 15:45:00,54.86,54.86,54.75,54.78,191300.0,38.1601,38.1601,38.0836,38.1045,191300.0
2011-11-02 15:50:00,54.77,54.81,54.68,54.69,318300.0,38.0975,38.1254,38.0349,38.0419,318300.0
2011-11-02 15:55:00,54.7,54.8,54.69,54.79,486500.0,38.0489,38.1184,38.0419,38.1115,486500.0
2011-11-03 09:30:00,54.92,55.4,54.92,55.39,103300.0,38.2019,38.5358,38.2019,38.5288,103300.0
2011-11-03 09:35:00,55.39,55.45,55.16,55.45,87800.0,38.5288,38.5705,38.3688,38.5705,87800.0
2011-11-03 09:40:00,55.46,55.46,55.38,55.41,55100.0,38.5775,38.5775,38.5219,38.5427,55100.0
2011-11-03 09:45:00,55.4,55.42,55.2,55.25,47600.0,38.5358,38.5497,38.3966,38.4314,47600.0
2011-11-03 09:50:00,55.26,55.3,55.18,55.2,50400.0,38.4384,38.4662,38.3827,38.3966,50400.0
2011-11-03 09:55:00,55.2,55.27,55.17,55.17,54600.0,38.3966,38.4453,38.3758,38.3758,54600.0
2011-11-03 10:00:00,55.18,55.19,55.0,55.02,88500.0,38.3827,38.3897,38.2575,38.2714,88500.0
2011-11-03 10:05:00,55.01,55.09,54.95,55.0,57800.0,38.2645,38.3201,38.2228,38.2575,57800.0
2011-11-03 10:10:00,55.0,55.09,54.97,55.08,48600.0,38.2575,38.3201,38.2367,38.3132,48600.0
2011-11-03 10:15:00,55.08,55.22,55.07,55.16,47700.0,38.3132,38.4106,38.3062,38.3688,47700.0
2011-11-03 10:20:00,55.16,55.23,55.11,55.19,47600.0,38.3688,38.4175,38.334,38.3897,47600.0
2011-11-03 10:25:00,55.2,55.22,55.1,55.1,86000.0,38.3966,38.4106,38.3271,38.3271,86000.0
2011-11-03 10:30:00,55.1,55.2,55.09,55.18,56400.0,38.3271,38.3966,38.3201,38.3827,56400.0
2011-11-03 10:35:00,55.17,55.26,55.11,55.23,70400.0,38.3758,38.4384,38.334,38.4175,70400.0
2011-11-03 10:40:00,55.23,55.33,55.23,55.32,101900.0,38.4175,38.4871,38.4175,38.4801,101900.0
2011-11-03 10:45:00,55.32,55.4,55.32,55.36,63400.0,38.4801,38.5358,38.4801,38.5079,63400.0
2011-11-03 10:50:00,55.37,55.38,55.22,55.24,38500.0,38.5149,38.5219,38.4106,38.4245,38500.0
2011-11-03 10:55:00,55.24,55.26,55.16,55.16,37500.0,38.4245,38.4384,38.3688,38.3688,37500.0
2011-11-03 11:00:00,55.15,55.21,55.09,55.1,40400.0,38.3619,38.4036,38.3201,38.3271,40400.0
2011-11-03 11:05:00,55.11,55.18,55.1,55.13,53600.0,38.334,38.3827,38.3271,38.348,53600.0
2011-11-03 11:10:00,55.14,55.32,55.14,55.27,35300.0,38.3549,38.4801,38.3549,38.4453,35300.0
2011-11-03 11:15:00,55.26,55.34,55.23,55.33,63900.0,38.4384,38.494,38.4175,38.4871,63900.0
2011-11-03 11:20:00,55.34,55.54,55.34,55.53,92800.0,38.494,38.6332,38.494,38.6262,92800.0
2011-11-03 11:25:00,55.53,55.62,55.5,55.55,71900.0,38.6262,38.6888,38.6053,38.6401,71900.0
2011-11-03 11:30:00,55.55,55.55,55.39,55.4,37400.0,38.6401,38.6401,38.5288,38.5358,37400.0
2011-11-03 11:35:00,55.41,55.41,55.33,55.37,43100.0,38.5427,38.5427,38.4871,38.5149,43100.0
2011-11-03 11:40:00,55.37,55.41,55.35,55.4,35100.0,38.5149,38.5427,38.501,38.5358,35100.0
2011-11-03 11:45:00,55.38,55.4,55.29,55.37,28000.0,38.5219,38.5358,38.4593,38.5149,28000.0
2011-11-03 11:50:00,55.37,55.44,55.36,55.42,28200.0,38.5149,38.5636,38.5079,38.5497,28200.0
2011-11-03 11:55:00,55.42,55.45,55.32,55.35,56200.0,38.5497,38.5705,38.4801,38.501,56200.0
2011-11-03 12:00:00,55.34,55.37,55.29,55.36,88300.0,38.494,38.5149,38.4593,38.5079,88300.0
2011-11-03 12:05:00,55.36,55.37,55.26,55.36,38700.0,38.5079,38.5149,38.4384,38.5079,38700.0
2011-11-03 12:10:00,55.36,55.39,55.33,55.33,12500.0,38.5079,38.5288,38.4871,38.4871,12500.0
2011-11-03 12:15:00,55.33,55.34,55.25,55.26,19200.0,38.4871,38.494,38.4314,38.4384,19200.0
2011-11-03 12:20:00,55.27,55.35,55.27,55.32,21700.0,38.4453,38.501,38.4453,38.4801,21700.0
2011-11-03 12:25:00,55.31,55.39,55.3,55.37,19300.0,38.4732,38.5288,38.4662,38.5149,19300.0
2011-11-03 12:30:00,55.37,55.4,55.26,55.27,28700.0,38.5149,38.5358,38.4384,38.4453,28700.0
2011-11-03 12:35:00,55.28,55.32,55.2,55.22,36100.0,38.4523,38.4801,38.3966,38.4106,36100.0
2011-11-03 12:40:00,55.22,55.25,55.18,55.24,19400.0,38.4106,38.4314,38.3827,38.4245,19400.0
2011-11-03 12:45:00,55.25,55.36,55.25,55.33,58700.0,38.4314,38.5079,38.4314,38.4871,58700.0
2011-11-03 12:50:00,55.33,55.34,55.31,55.32,31800.0,38.4871,38.494,38.4732,38.4801,31800.0
2011-11-03 12:55:00,55.32,55.37,55.3,55.36,40800.0,38.4801,38.5149,38.4662,38.5079,40800.0
2011-11-03 13:00:00,55.36,55.37,55.29,55.31,26900.0,38.5079,38.5149,38.4593,38.4732,26900.0
2011-11-03 13:05:00,55.31,55.38,55.31,55.37,35000.0,38.4732,38.5219,38.4732,38.5149,35000.0
2011-11-03 13:10:00,55.37,55.4,55.35,55.37,54000.0,38.5149,38.5358,38.501,38.5149,54000.0
2011-11-03 13:15:00,55.37,55.41,55.36,55.38,52700.0,38.5149,38.5427,38.5079,38.5219,52700.0
2011-11-03 13:20:00,55.38,55.41,55.33,55.37,35900.0,38.5219,38.5427,38.4871,38.5149,35900.0
2011-11-03 13:25:00,55.37,55.39,55.3,55.3,27000.0,38.5149,38.5288,38.4662,38.4662,27000.0
2011-11-03 13:30:00,55.31,55.42,55.31,55.42,32600.0,38.4732,38.5497,38.4732,38.5497,32600.0
2011-11-03 13:35:00,55.41,55.46,55.4,55.45,33200.0,38.5427,38.5775,38.5358,38.5705,33200.0
2011-11-03 13:40:00,55.46,55.49,55.42,55.45,53800.0,38.5775,38.5984,38.5497,38.5705,53800.0
2011-11-03 13:45:00,55.45,55.5,55.45,55.48,52700.0,38.5705,38.6053,38.5705,38.5914,52700.0
2011-11-03 13:50:00,55.48,55.58,55.48,55.52,28500.0,38.5914,38.661,38.5914,38.6192,28500.0
2011-11-03 13:55:00,55.52,55.54,55.39,55.41,38900.0,38.6192,38.6332,38.5288,38.5427,38900.0
2011-11-03 14:00:00,55.42,55.45,55.36,55.43,52600.0,38.5497,38.5705,38.5079,38.5566,52600.0
2011-11-03 14:05:00,55.43,55.52,55.41,55.51,25300.0,38.5566,38.6192,38.5427,38.6123,25300.0
2011-11-03 14:10:00,55.51,55.52,55.46,55.47,46900.0,38.6123,38.6192,38.5775,38.5845,46900.0
2011-11-03 14:15:00,55.47,55.52,55.44,55.44,55800.0,38.5845,38.6192,38.5636,38.5636,55800.0
2011-11-03 14:20:00,55.44,55.44,55.38,55.4,35700.0,38.5636,38.5636,38.5219,38.5358,35700.0
2011-11-03 14:25:00,55.4,55.43,55.37,55.39,29500.0,38.5358,38.5566,38.5149,38.5288,29500.0
2011-11-03 14:30:00,55.39,55.48,55.38,55.4,31300.0,38.5288,38.5914,38.5219,38.5358,31300.0
2011-11-03 14:35:00,55.41,55.52,55.41,55.52,37200.0,38.5427,38.6192,38.5427,38.6192,37200.0
2011-11-03 14:40:00,55.51,55.53,55.43,55.43,25900.0,38.6123,38.6262,38.5566,38.5566,25900.0
2011-11-03 14:45:00,55.42,55.47,55.4,55.42,28000.0,38.5497,38.5845,38.5358,38.5497,28000.0
2011-11-03 14:50:00,55.42,55.47,55.41,55.47,24900.0,38.5497,38.5845,38.5427,38.5845,24900.0
2011-11-03 14:55:00,55.47,55.52,55.44,55.47,42100.0,38.5845,38.6192,38.5636,38.5845,42100.0
2011-11-03 15:00:00,55.47,55.53,55.43,55.53,58500.0,38.5845,38.6262,38.5566,38.6262,58500.0
2011-11-03 15:05:00,55.53,55.57,55.5,55.53,57600.0,38.6262,38.654,38.6053,38.6262,57600.0
2011-11-03 15:10:00,55.54,55.62,55.52,55.52,74200.0,38.6332,38.6888,38.6192,38.6192,74200.0
2011-11-03 15:15:00,55.53,55.61,55.52,55.57,63500.0,38.6262,38.6818,38.6192,38.654,63500.0
2011-11-03 15:20:00,55.57,55.61,55.56,55.59,75500.0,38.654,38.6818,38.6471,38.6679,75500.0
2011-11-03 15:25:00,55.61,55.64,55.57,55.62,58300.0,38.6818,38.7027,38.654,38.6888,58300.0
2011-11-03 15:30:00,55.61,55.66,55.61,55.63,82800.0,38.6818,38.7166,38.6818,38.6958,82800.0
2011-11-03 15:35:00,55.64,55.68,55.6,55.63,80900.0,38.7027,38.7305,38.6749,38.6958,80900.0
2011-11-03 15:40:00,55.64,55.73,55.62,55.71,87300.0,38.7027,38.7653,38.6888,38.7514,87300.0
2011-11-03 15:45:00,55.71,55.77,55.64,55.77,119500.0,38.7514,38.7931,38.7027,38.7931,119500.0
2011-11-03 15:50:00,55.77,55.8,55.72,55.77,171500.0,38.7931,38.814,38.7584,38.7931,171500.0
2011-11-03 15:55:00,55.76,55.79,55.67,55.7,344000.0,38.7862,38.807,38.7236,38.7444,344000.0
2011-11-04 09:30:00,55.63,55.77,55.44,55.65,105600.0,38.6958,38.7931,38.5636,38.7097,105600.0
2011-11-04 09:35:00,55.66,55.68,55.59,55.66,27400.0,38.7166,38.7305,38.6679,38.7166,27400.0
2011-11-04 09:40:00,55.64,55.65,55.4,55.49,55400.0,38.7027,38.7097,38.5358,38.5984,55400.0
2011-11-04 09:45:00,55.5,55.53,55.45,55.46,36700.0,38.6053,38.6262,38.5705,38.5775,36700.0
2011-11-04 09:50:00,55.47,55.49,55.29,55.31,58800.0,38.5845,38.5984,38.4593,38.4732,58800.0
2011-11-04 09:55:00,55.31,55.38,55.29,55.34,47300.0,38.4732,38.5219,38.4593,38.494,47300.0
2011-11-04 10:00:00,55.34,55.4,55.3,55.4,36200.0,38.494,38.5358,38.4662,38.5358,36200.0
2011-11-04 10:05:00,55.41,55.48,55.39,55.44,35600.0,38.5427,38.5914,38.5288,38.5636,35600.0
2011-11-04 10:10:00,55.43,55.55,55.43,55.48,35600.0,38.5566,38.6401,38.5566,38.5914,35600.0
2011-11-04 10:15:00,55.49,55.52,55.4,55.41,37300.0,38.5984,38.6192,38.5358,38.5427,37300.0
2011-11-04 10:20:00,55.39,55.42,55.24,55.25,38600.0,38.5288,38.5497,38.4245,38.4314,38600.0
2011-11-04 10:25:00,55.24,55.28,55.19,55.21,27200.0,38.4245,38.4523,38.3897,38.4036,27200.0
2011-11-04 10:30:00,55.2,55.2,55.09,55.17,34400.0,38.3966,38.3966,38.3201,38.3758,34400.0
2011-11-04 10:35:00,55.19,55.23,55.01,55.03,78400.0,38.3897,38.4175,38.2645,38.2784,78400.0
2011-11-04 10:40:00,55.03,55.05,54.98,54.99,31100.0,38.2784,38.2923,38.2436,38.2506,31100.0
2011-11-04 10:45:00,55.0,55.05,54.98,55.03,34900.0,38.2575,38.2923,38.2436,38.2784,34900.0
2011-11-04 10:50:00,55.03,55.05,54.97,54.98,28100.0,38.2784,38.2923,38.2367,38.2436,28100.0
2011-11-04 10:55:00,55.0,55.05,54.92,55.04,31700.0,38.2575,38.2923,38.2019,38.2854,31700.0
2011-11-04 11:00:00,55.04,55.05,55.01,55.04,24000.0,38.2854,38.2923,38.2645,38.2854,24000.0
2011-11-04 11:05:00,55.04,55.08,55.01,55.08,23600.0,38.2854,38.3132,38.2645,38.3132,23600.0
2011-11-04 11:10:00,55.08,55.1,54.97,54.99,19500.0,38.3132,38.3271,38.2367,38.2506,19500.0
2011-11-04 11:15:00,55.0,55.0,54.87,54.89,39800.0,38.2575,38.2575,38.1671,38.181,39800.0
2011-11-04 11:20:00,54.88,54.91,54.82,54.82,58700.0,38.1741,38.1949,38.1323,38.1323,58700.0
2011-11-04 11:25:00,54.81,55.02,54.8,54.96,54500.0,38.1254,38.2714,38.1184,38.2297,54500.0
2011-11-04 11:30:00,54.95,54.99,54.91,54.99,23600.0,38.2228,38.2506,38.1949,38.2506,23600.0
2011-11-04 11:35:00,54.99,55.01,54.91,55.01,20600.0,38.2506,38.2645,38.1949,38.2645,20600.0
2011-11-04 11:40:00,55.02,55.06,54.97,55.02,15300.0,38.2714,38.2993,38.2367,38.2714,15300.0
2011-11-04 11:45:00,55.01,55.05,54.96,54.96,28700.0,38.2645,38.2923,38.2297,38.2297,28700.0
2011-11-04 11:50:00,54.95,55.05,54.93,55.05,21700.0,38.2228,38.2923,38.2088,38.2923,21700.0
2011-11-04 11:55:00,55.06,55.1,55.04,55.07,31500.0,38.2993,38.3271,38.2854,38.3062,31500.0
2011-11-04 12:00:00,55.07,55.2,55.07,55.14,56100.0,38.3062,38.3966,38.3062,38.3549,56100.0
2011-11-04 12:05:00,55.14,55.14,55.06,55.08,33700.0,38.3549,38.3549,38.2993,38.3132,33700.0
2011-11-04 12:10:00,55.1,55.15,55.09,55.14,18600.0,38.3271,38.3619,38.3201,38.3549,18600.0
2011-11-04 12:15:00,55.14,55.15,55.04,55.05,29700.0,38.3549,38.3619,38.2854,38.2923,29700.0
2011-11-04 12:20:00,55.06,55.07,54.93,54.95,40900.0,38.2993,38.3062,38.2088,38.2228,40900.0
2011-11-04 12:25:00,54.95,55.04,54.95,55.0,16700.0,38.2228,38.2854,38.2228,38.2575,16700.0
2011-11-04 12:30:00,55.0,55.02,54.92,54.97,72400.0,38.2575,38.2714,38.2019,38.2367,72400.0
2011-11-04 12:35:00,54.96,55.02,54.93,55.01,10900.0,38.2297,38.2714,38.2088,38.2645,10900.0
2011-11-04 12:40:00,55.0,55.01,54.88,54.89,26200.0,38.2575,38.2645,38.1741,38.181,26200.0
2011-11-04 12:45:00,54.9,54.94,54.88,54.89,24800.0,38.188,38.2158,38.1741,38.181,24800.0
2011-11-04 12:50:00,54.89,54.92,54.87,54.92,28500.0,38.181,38.2019,38.1671,38.2019,28500.0
2011-11-04 12:55:00,54.92,54.99,54.91,54.99,41900.0,38.2019,38.2506,38.1949,38.2506,41900.0
2011-11-04 13:00:00,55.0,55.05,54.97,55.05,18500.0,38.2575,38.2923,38.2367,38.2923,18500.0
2011-11-04 13:05:00,55.05,55.1,55.03,55.09,19200.0,38.2923,38.3271,38.2784,38.3201,19200.0
2011-11-04 13:10:00,55.09,55.24,55.08,55.24,41400.0,38.3201,38.4245,38.3132,38.4245,41400.0
2011-11-04 13:15:00,55.25,55.39,55.25,55.33,59600.0,38.4314,38.5288,38.4314,38.4871,59600.0
2011-11-04 13:20:00,55.33,55.41,55.33,55.38,22600.0,38.4871,38.5427,38.4871,38.5219,22600.0
2011-11-04 13:25:00,55.37,55.38,55.3,55.33,17700.0,38.5149,38.5219,38.4662,38.4871,17700.0
2011-11-04 13:30:00,55.33,55.33,55.25,55.26,11700.0,38.4871,38.4871,38.4314,38.4384,11700.0
2011-11-04 13:35:00,55.26,55.28,55.22,55.22,14300.0,38.4384,38.4523,38.4106,38.4106,14300.0
2011-11-04 13:40:00,55.23,55.33,55.22,55.32,15300.0,38.4175,38.4871,38.4106,38.4801,15300.0
2011-11-04 13:45:00,55.31,55.47,55.3,55.47,44500.0,38.4732,38.5845,38.4662,38.5845,44500.0
2011-11-04 13:50:00,55.46,55.52,55.46,55.51,27100.0,38.5775,38.6192,38.5775,38.6123,27100.0
2011-11-04 13:55:00,55.51,55.52,55.42,55.43,20100.0,38.6123,38.6192,38.5497,38.5566,20100.0
2011-11-04 14:00:00,55.43,55.43,55.33,55.34,16900.0,38.5566,38.5566,38.4871,38.494,16900.0
2011-11-04 14:05:00,55.35,55.4,55.33,55.4,37900.0,38.501,38.5358,38.4871,38.5358,37900.0
2011-11-04 14:10:00,55.39,55.44,55.36,55.42,13100.0,38.5288,38.5636,38.5079,38.5497,13100.0
2011-11-04 14:15:00,55.41,55.53,55.41,55.53,18700.0,38.5427,38.6262,38.5427,38.6262,18700.0
2011-11-04 14:20:00,55.53,55.59,55.53,55.56,59600.0,38.6262,38.6679,38.6262,38.6471,59600.0
2011-11-04 14:25:00,55.56,55.56,55.46,55.47,23500.0,38.6471,38.6471,38.5775,38.5845,23500.0
2011-11-04 14:30:00,55.47,55.51,55.4,55.4,15600.0,38.5845,38.6123,38.5358,38.5358,15600.0
2011-11-04 14:35:00,55.39,55.4,55.36,55.37,17400.0,38.5288,38.5358,38.5079,38.5149,17400.0
2011-11-04 14:40:00,55.37,55.38,55.33,55.33,12800.0,38.5149,38.5219,38.4871,38.4871,12800.0
2011-11-04 14:45:00,55.33,55.49,55.33,55.49,37400.0,38.4871,38.5984,38.4871,38.5984,37400.0
2011-11-04 14:50:00,55.48,55.48,55.37,55.38,38500.0,38.5914,38.5914,38.5149,38.5219,38500.0
2011-11-04 14:55:00,55.37,55.4,55.35,55.36,22300.0,38.5149,38.5358,38.501,38.5079,22300.0
2011-11-04 15:00:00,55.36,55.37,55.29,55.29,45000.0,38.5079,38.5149,38.4593,38.4593,45000.0
2011-11-04 15:05:00,55.28,55.28,55.18,55.18,34000.0,38.4523,38.4523,38.3827,38.3827,34000.0
2011-11-04 15:10:00,55.18,55.18,55.14,55.16,34500.0,38.3827,38.3827,38.3549,38.3688,34500.0
2011-11-04 15:15:00,55.16,55.18,55.15,55.17,31600.0,38.3688,38.3827,38.3619,38.3758,31600.0
2011-11-04 15:20:00,55.18,55.18,55.08,55.13,39500.0,38.3827,38.3827,38.3132,38.348,39500.0
2011-11-04 15:25:00,55.13,55.18,55.12,55.16,39200.0,38.348,38.3827,38.341,38.3688,39200.0
2011-11-04 15:30:00,55.15,55.2,55.12,55.16,47100.0,38.3619,38.3966,38.341,38.3688,47100.0
2011-11-04 15:35:00,55.16,55.16,55.05,55.08,50200.0,38.3688,38.3688,38.2923,38.3132,50200.0
2011-11-04 15:40:00,55.08,55.15,55.07,55.13,60700.0,38.3132,38.3619,38.3062,38.348,60700.0
2011-11-04 15:45:00,55.13,55.18,55.1,55.12,76700.0,38.348,38.3827,38.3271,38.341,76700.0
2011-11-04 15:50:00,55.12,55.12,55.02,55.06,93600.0,38.341,38.341,38.2714,38.2993,93600.0
2011-11-04 15:55:00,55.06,55.2,55.0,55.16,258100.0,38.2993,38.3966,38.2575,38.3688,258100.0
2011-11-07 09:30:00,57.75,57.85,57.56,57.69,691100.0,40.1704,40.24,40.0382,40.1287,691100.0
2011-11-07 09:35:00,57.69,57.99,57.53,57.99,609000.0,40.1287,40.3374,40.0174,40.3374,609000.0
2011-11-07 09:40:00,57.99,58.25,57.98,58.1,489300.0,40.3374,40.5182,40.3304,40.4139,489300.0
2011-11-07 09:45:00,58.1,58.16,58.0,58.08,436700.0,40.4139,40.4556,40.3443,40.4,436700.0
2011-11-07 09:50:00,58.07,58.17,58.05,58.11,361000.0,40.393,40.4626,40.3791,40.4208,361000.0
2011-11-07 09:55:00,58.1,58.35,58.1,58.28,487800.0,40.4139,40.5878,40.4139,40.5391,487800.0
2011-11-07 10:00:00,58.27,58.3,58.04,58.09,605200.0,40.5321,40.553,40.3721,40.4069,605200.0
2011-11-07 10:05:00,58.09,58.11,57.85,57.85,328000.0,40.4069,40.4208,40.24,40.24,328000.0
2011-11-07 10:10:00,57.85,57.86,57.64,57.66,335300.0,40.24,40.2469,40.0939,40.1078,335300.0
2011-11-07 10:15:00,57.65,57.92,57.65,57.75,286700.0,40.1008,40.2887,40.1008,40.1704,286700.0
2011-11-07 10:20:00,57.75,57.91,57.71,57.89,354800.0,40.1704,40.2817,40.1426,40.2678,354800.0
2011-11-07 10:25:00,57.89,57.9,57.77,57.82,155000.0,40.2678,40.2747,40.1843,40.2191,155000.0
2011-11-07 10:30:00,57.82,57.84,57.7,57.73,325600.0,40.2191,40.233,40.1356,40.1565,325600.0
2011-11-07 10:35:00,57.73,57.9,57.72,57.85,215800.0,40.1565,40.2747,40.1495,40.24,215800.0
2011-11-07 10:40:00,57.85,57.86,57.68,57.73,199200.0,40.24,40.2469,40.1217,40.1565,199200.0
2011-11-07 10:45:00,57.76,57.77,57.57,57.58,221000.0,40.1774,40.1843,40.0452,40.0522,221000.0
2011-11-07 10:50:00,57.58,57.64,57.54,57.6,206900.0,40.0522,40.0939,40.0243,40.0661,206900.0
2011-11-07 10:55:00,57.6,57.63,57.49,57.5,226800.0,40.0661,40.0869,39.9896,39.9965,226800.0
2011-11-07 11:00:00,57.5,57.72,57.49,57.68,210000.0,39.9965,40.1495,39.9896,40.1217,210000.0
2011-11-07 11:05:00,57.67,57.79,57.65,57.74,139500.0,40.1148,40.1982,40.1008,40.1635,139500.0
2011-11-07 11:10:00,57.74,57.82,57.71,57.78,122600.0,40.1635,40.2191,40.1426,40.1913,122600.0
2011-11-07 11:15:00,57.76,57.8,57.61,57.63,155400.0,40.1774,40.2052,40.073,40.0869,155400.0
2011-11-07 11:20:00,57.64,57.73,57.6,57.67,102200.0,40.0939,40.1565,40.0661,40.1148,102200.0
2011-11-07 11:25:00,57.67,57.71,57.59,57.65,76200.0,40.1148,40.1426,40.0591,40.1008,76200.0
2011-11-07 11:30:00,57.65,57.65,57.57,57.65,80300.0,40.1008,40.1008,40.0452,40.1008,80300.0
2011-11-07 11:35:00,57.65,57.66,57.59,57.62,80500.0,40.1008,40.1078,40.0591,40.08,80500.0
2011-11-07 11:40:00,57.61,57.63,57.51,57.54,89000.0,40.073,40.0869,40.0035,40.0243,89000.0
2011-11-07 11:45:00,57.54,57.56,57.51,57.52,46300.0,40.0243,40.0382,40.0035,40.0104,46300.0
2011-11-07 11:50:00,57.52,57.54,57.5,57.52,177600.0,40.0104,40.0243,39.9965,40.0104,177600.0
2011-11-07 11:55:00,57.52,57.58,57.5,57.57,104000.0,40.0104,40.0522,39.9965,40.0452,104000.0
2011-11-07 12:00:00,57.57,57.67,57.57,57.65,96300.0,40.0452,40.1148,40.0452,40.1008,96300.0
2011-11-07 12:05:00,57.64,57.67,57.6,57.67,62100.0,40.0939,40.1148,40.0661,40.1148,62100.0
2011-11-07 12:10:00,57.68,57.69,57.62,57.64,93200.0,40.1217,40.1287,40.08,40.0939,93200.0
2011-11-07 12:15:00,57.63,57.67,57.56,57.61,113000.0,40.0869,40.1148,40.0382,40.073,113000.0
2011-11-07 12:20:00,57.61,57.65,57.58,57.6,130100.0,40.073,40.1008,40.0522,40.0661,130100.0
2011-11-07 12:25:00,57.6,57.66,57.6,57.61,151500.0,40.0661,40.1078,40.0661,40.073,151500.0
2011-11-07 12:30:00,57.6,57.62,57.53,57.56,215600.0,40.0661,40.08,40.0174,40.0382,215600.0
2011-11-07 12:35:00,57.56,57.67,57.56,57.67,92600.0,40.0382,40.1148,40.0382,40.1148,92600.0
2011-11-07 12:40:00,57.66,57.76,57.66,57.75,123900.0,40.1078,40.1774,40.1078,40.1704,123900.0
2011-11-07 12:45:00,57.75,57.81,57.71,57.73,77800.0,40.1704,40.2121,40.1426,40.1565,77800.0
2011-11-07 12:50:00,57.73,57.8,57.71,57.79,51800.0,40.1565,40.2052,40.1426,40.1982,51800.0
2011-11-07 12:55:00,57.79,57.84,57.77,57.81,63900.0,40.1982,40.233,40.1843,40.2121,63900.0
2011-11-07 13:00:00,57.81,57.84,57.77,57.8,80000.0,40.2121,40.233,40.1843,40.2052,80000.0
2011-11-07 13:05:00,57.8,57.9,57.8,57.9,86200.0,40.2052,40.2747,40.2052,40.2747,86200.0
2011-11-07 13:10:00,57.9,57.93,57.87,57.91,67800.0,40.2747,40.2956,40.2539,40.2817,67800.0
2011-11-07 13:15:00,57.92,57.93,57.91,57.93,58200.0,40.2887,40.2956,40.2817,40.2956,58200.0
2011-11-07 13:20:00,57.93,57.93,57.92,57.92,31600.0,40.2956,40.2956,40.2887,40.2887,31600.0
2011-11-07 13:25:00,57.92,57.97,57.92,57.97,80300.0,40.2887,40.3234,40.2887,40.3234,80300.0
2011-11-07 13:30:00,57.97,57.97,57.88,57.91,99900.0,40.3234,40.3234,40.2608,40.2817,99900.0
2011-11-07 13:35:00,57.91,57.92,57.91,57.91,36200.0,40.2817,40.2887,40.2817,40.2817,36200.0
2011-11-07 13:40:00,57.91,57.98,57.87,57.87,117100.0,40.2817,40.3304,40.2539,40.2539,117100.0
2011-11-07 13:45:00,57.87,57.91,57.81,57.91,77300.0,40.2539,40.2817,40.2121,40.2817,77300.0
2011-11-07 13:50:00,57.9,57.99,57.9,57.98,123100.0,40.2747,40.3374,40.2747,40.3304,123100.0
2011-11-07 13:55:00,57.98,58.09,57.98,58.04,223400.0,40.3304,40.4069,40.3304,40.3721,223400.0
2011-11-07 14:00:00,58.04,58.12,58.02,58.09,164300.0,40.3721,40.4278,40.3582,40.4069,164300.0
2011-11-07 14:05:00,58.09,58.13,58.02,58.12,107700.0,40.4069,40.4347,40.3582,40.4278,107700.0
2011-11-07 14:10:00,58.12,58.19,58.08,58.1,129200.0,40.4278,40.4765,40.4,40.4139,129200.0
2011-11-07 14:15:00,58.1,58.18,58.06,58.17,120700.0,40.4139,40.4695,40.386,40.4626,120700.0
2011-11-07 14:20:00,58.18,58.25,58.12,58.19,149400.0,40.4695,40.5182,40.4278,40.4765,149400.0
2011-11-07 14:25:00,58.19,58.24,58.15,58.15,149300.0,40.4765,40.5112,40.4486,40.4486,149300.0
2011-11-07 14:30:00,58.17,58.24,58.13,58.24,197200.0,40.4626,40.5112,40.4347,40.5112,197200.0
2011-11-07 14:35:00,58.23,58.25,57.62,58.16,1025800.0,40.5043,40.5182,40.08,40.4556,1025800.0
2011-11-07 14:40:00,58.16,58.17,57.94,58.06,208100.0,40.4556,40.4626,40.3026,40.386,208100.0
2011-11-07 14:45:00,58.06,58.1,58.05,58.09,135400.0,40.386,40.4139,40.3791,40.4069,135400.0
2011-11-07 14:50:00,58.09,58.17,58.02,58.16,210300.0,40.4069,40.4626,40.3582,40.4556,210300.0
2011-11-07 14:55:00,58.17,58.24,58.14,58.19,411300.0,40.4626,40.5112,40.4417,40.4765,411300.0
2011-11-07 15:00:00,58.19,58.21,58.14,58.21,203700.0,40.4765,40.4904,40.4417,40.4904,203700.0
2011-11-07 15:05:00,58.2,58.25,58.2,58.25,282200.0,40.4834,40.5182,40.4834,40.5182,282200.0
2011-11-07 15:10:00,58.24,58.41,58.24,58.33,276000.0,40.5112,40.6295,40.5112,40.5739,276000.0
2011-11-07 15:15:00,58.33,58.38,58.32,58.32,201300.0,40.5739,40.6086,40.5669,40.5669,201300.0
2011-11-07 15:20:00,58.32,58.43,58.32,58.33,334600.0,40.5669,40.6434,40.5669,40.5739,334600.0
2011-11-07 15:25:00,58.33,58.42,58.32,58.41,201100.0,40.5739,40.6365,40.5669,40.6295,201100.0
2011-11-07 15:30:00,58.4,58.41,58.36,58.36,228200.0,40.6225,40.6295,40.5947,40.5947,228200.0
2011-11-07 15:35:00,58.37,58.55,58.37,58.47,365900.0,40.6017,40.7269,40.6017,40.6712,365900.0
2011-11-07 15:40:00,58.48,58.59,58.44,58.46,296000.0,40.6782,40.7547,40.6504,40.6643,296000.0
2011-11-07 15:45:00,58.46,58.5,58.39,58.41,293400.0,40.6643,40.6921,40.6156,40.6295,293400.0
2011-11-07 15:50:00,58.4,58.52,58.35,58.48,489100.0,40.6225,40.706,40.5878,40.6782,489100.0
2011-11-07 15:55:00,58.48,58.53,58.39,58.43,879100.0,40.6782,40.713,40.6156,40.6434,879100.0
2011-11-08 09:30:00,58.58,58.61,58.15,58.38,169100.0,40.7477,40.7686,40.4486,40.6086,169100.0
2011-11-08 09:35:00,58.38,58.47,58.22,58.33,120200.0,40.6086,40.6712,40.4973,40.5739,120200.0
2011-11-08 09:40:00,58.32,58.36,58.01,58.36,150200.0,40.5669,40.5947,40.3513,40.5947,150200.0
2011-11-08 09:45:00,58.35,58.38,58.0,58.02,157600.0,40.5878,40.6086,40.3443,40.3582,157600.0
2011-11-08 09:50:00,58.02,58.12,58.01,58.12,117600.0,40.3582,40.4278,40.3513,40.4278,117600.0
2011-11-08 09:55:00,58.11,58.31,58.11,58.24,86500.0,40.4208,40.5599,40.4208,40.5112,86500.0
2011-11-08 10:00:00,58.23,58.27,58.11,58.21,81600.0,40.5043,40.5321,40.4208,40.4904,81600.0
2011-11-08 10:05:00,58.2,58.26,58.11,58.21,81700.0,40.4834,40.5252,40.4208,40.4904,81700.0
2011-11-08 10:10:00,58.21,58.23,58.11,58.14,82000.0,40.4904,40.5043,40.4208,40.4417,82000.0
2011-11-08 10:15:00,58.12,58.13,58.01,58.08,79800.0,40.4278,40.4347,40.3513,40.4,79800.0
2011-11-08 10:20:00,58.08,58.15,58.01,58.1,112600.0,40.4,40.4486,40.3513,40.4139,112600.0
2011-11-08 10:25:00,58.09,58.09,57.91,57.97,97900.0,40.4069,40.4069,40.2817,40.3234,97900.0
2011-11-08 10:30:00,57.97,57.97,57.82,57.89,92800.0,40.3234,40.3234,40.2191,40.2678,92800.0
2011-11-08 10:35:00,57.89,57.94,57.84,57.93,74400.0,40.2678,40.3026,40.233,40.2956,74400.0
2011-11-08 10:40:00,57.93,58.02,57.92,58.0,79800.0,40.2956,40.3582,40.2887,40.3443,79800.0
2011-11-08 10:45:00,58.0,58.14,58.0,58.01,78000.0,40.3443,40.4417,40.3443,40.3513,78000.0
2011-11-08 10:50:00,58.01,58.14,58.0,58.08,101900.0,40.3513,40.4417,40.3443,40.4,101900.0
2011-11-08 10:55:00,58.08,58.08,57.96,58.0,51600.0,40.4,40.4,40.3165,40.3443,51600.0
2011-11-08 11:00:00,57.98,58.07,57.94,58.01,67600.0,40.3304,40.393,40.3026,40.3513,67600.0
2011-11-08 11:05:00,58.03,58.04,57.91,57.92,117900.0,40.3652,40.3721,40.2817,40.2887,117900.0
2011-11-08 11:10:00,57.92,57.93,57.78,57.79,81900.0,40.2887,40.2956,40.1913,40.1982,81900.0
2011-11-08 11:15:00,57.79,57.82,57.73,57.78,89900.0,40.1982,40.2191,40.1565,40.1913,89900.0
2011-11-08 11:20:00,57.78,57.79,57.7,57.71,119900.0,40.1913,40.1982,40.1356,40.1426,119900.0
2011-11-08 11:25:00,57.71,57.79,57.7,57.78,49700.0,40.1426,40.1982,40.1356,40.1913,49700.0
2011-11-08 11:30:00,57.79,57.82,57.7,57.72,90000.0,40.1982,40.2191,40.1356,40.1495,90000.0
2011-11-08 11:35:00,57.73,57.8,57.73,57.78,58400.0,40.1565,40.2052,40.1565,40.1913,58400.0
2011-11-08 11:40:00,57.78,57.84,57.76,57.82,70700.0,40.1913,40.233,40.1774,40.2191,70700.0
2011-11-08 11:45:00,57.82,57.88,57.8,57.81,62900.0,40.2191,40.2608,40.2052,40.2121,62900.0
2011-11-08 11:50:00,57.82,57.83,57.8,57.8,79300.0,40.2191,40.2261,40.2052,40.2052,79300.0
2011-11-08 11:55:00,57.8,57.82,57.79,57.8,82800.0,40.2052,40.2191,40.1982,40.2052,82800.0
2011-11-08 12:00:00,57.81,57.82,57.8,57.81,90100.0,40.2121,40.2191,40.2052,40.2121,90100.0
2011-11-08 12:05:00,57.8,57.81,57.77,57.8,30800.0,40.2052,40.2121,40.1843,40.2052,30800.0
2011-11-08 12:10:00,57.8,57.8,57.74,57.74,50700.0,40.2052,40.2052,40.1635,40.1635,50700.0
2011-11-08 12:15:00,57.75,57.76,57.69,57.7,53300.0,40.1704,40.1774,40.1287,40.1356,53300.0
2011-11-08 12:20:00,57.69,57.74,57.64,57.65,101400.0,40.1287,40.1635,40.0939,40.1008,101400.0
2011-11-08 12:25:00,57.65,57.68,57.56,57.6,130100.0,40.1008,40.1217,40.0382,40.0661,130100.0
2011-11-08 12:30:00,57.6,57.61,57.56,57.59,56700.0,40.0661,40.073,40.0382,40.0591,56700.0
2011-11-08 12:35:00,57.59,57.65,57.58,57.64,47000.0,40.0591,40.1008,40.0522,40.0939,47000.0
2011-11-08 12:40:00,57.64,57.65,57.6,57.62,36500.0,40.0939,40.1008,40.0661,40.08,36500.0
2011-11-08 12:45:00,57.63,57.66,57.6,57.62,73000.0,40.0869,40.1078,40.0661,40.08,73000.0
2011-11-08 12:50:00,57.61,57.66,57.59,57.64,113300.0,40.073,40.1078,40.0591,40.0939,113300.0
2011-11-08 12:55:00,57.64,57.74,57.64,57.71,93300.0,40.0939,40.1635,40.0939,40.1426,93300.0
2011-11-08 13:00:00,57.7,57.72,57.66,57.66,38900.0,40.1356,40.1495,40.1078,40.1078,38900.0
2011-11-08 13:05:00,57.66,57.66,57.62,57.63,34800.0,40.1078,40.1078,40.08,40.0869,34800.0
2011-11-08 13:10:00,57.62,57.63,57.59,57.61,43400.0,40.08,40.0869,40.0591,40.073,43400.0
2011-11-08 13:15:00,57.62,57.62,57.59,57.59,36200.0,40.08,40.08,40.0591,40.0591,36200.0
2011-11-08 13:20:00,57.59,57.62,57.55,57.62,62900.0,40.0591,40.08,40.0313,40.08,62900.0
2011-11-08 13:25:00,57.62,57.66,57.62,57.64,59800.0,40.08,40.1078,40.08,40.0939,59800.0
2011-11-08 13:30:00,57.64,57.69,57.64,57.69,46900.0,40.0939,40.1287,40.0939,40.1287,46900.0
2011-11-08 13:35:00,57.69,57.75,57.67,57.74,100800.0,40.1287,40.1704,40.1148,40.1635,100800.0
2011-11-08 13:40:00,57.74,57.79,57.74,57.79,62600.0,40.1635,40.1982,40.1635,40.1982,62600.0
2011-11-08 13:45:00,57.78,57.87,57.78,57.86,203400.0,40.1913,40.2539,40.1913,40.2469,203400.0
2011-11-08 13:50:00,57.86,57.91,57.83,57.84,81800.0,40.2469,40.2817,40.2261,40.233,81800.0
2011-11-08 13:55:00,57.83,57.87,57.81,57.81,61300.0,40.2261,40.2539,40.2121,40.2121,61300.0
2011-11-08 14:00:00,57.81,57.83,57.77,57.81,104800.0,40.2121,40.2261,40.1843,40.2121,104800.0
2011-11-08 14:05:00,57.81,57.83,57.68,57.71,125700.0,40.2121,40.2261,40.1217,40.1426,125700.0
2011-11-08 14:10:00,57.7,57.73,57.68,57.72,78600.0,40.1356,40.1565,40.1217,40.1495,78600.0
2011-11-08 14:15:00,57.72,57.78,57.72,57.72,69900.0,40.1495,40.1913,40.1495,40.1495,69900.0
2011-11-08 14:20:00,57.72,57.76,57.69,57.75,72100.0,40.1495,40.1774,40.1287,40.1704,72100.0
2011-11-08 14:25:00,57.75,57.86,57.74,57.85,91100.0,40.1704,40.2469,40.1635,40.24,91100.0
2011-11-08 14:30:00,57.85,57.92,57.81,57.86,99500.0,40.24,40.2887,40.2121,40.2469,99500.0
2011-11-08 14:35:00,57.86,57.92,57.84,57.87,121000.0,40.2469,40.2887,40.233,40.2539,121000.0
2011-11-08 14:40:00,57.87,57.87,57.78,57.8,153600.0,40.2539,40.2539,40.1913,40.2052,153600.0
2011-11-08 14:45:00,57.8,57.82,57.77,57.8,87200.0,40.2052,40.2191,40.1843,40.2052,87200.0
2011-11-08 14:50:00,57.79,57.87,57.79,57.87,58000.0,40.1982,40.2539,40.1982,40.2539,58000.0
2011-11-08 14:55:00,57.87,57.89,57.83,57.86,95300.0,40.2539,40.2678,40.2261,40.2469,95300.0
2011-11-08 15:00:00,57.85,57.86,57.78,57.79,69700.0,40.24,40.2469,40.1913,40.1982,69700.0
2011-11-08 15:05:00,57.79,57.82,57.75,57.75,120600.0,40.1982,40.2191,40.1704,40.1704,120600.0
2011-11-08 15:10:00,57.75,57.82,57.75,57.81,72800.0,40.1704,40.2191,40.1704,40.2121,72800.0
2011-11-08 15:15:00,57.81,57.9,57.81,57.88,122600.0,40.2121,40.2747,40.2121,40.2608,122600.0
2011-11-08 15:20:00,57.88,57.91,57.85,57.86,91400.0,40.2608,40.2817,40.24,40.2469,91400.0
2011-11-08 15:25:00,57.86,57.88,57.81,57.85,95500.0,40.2469,40.2608,40.2121,40.24,95500.0
2011-11-08 15:30:00,57.85,57.97,57.83,57.96,291900.0,40.24,40.3234,40.2261,40.3165,291900.0
2011-11-08 15:35:00,57.96,58.0,57.9,57.99,107900.0,40.3165,40.3443,40.2747,40.3374,107900.0
2011-11-08 15:40:00,58.0,58.0,57.92,57.95,100300.0,40.3443,40.3443,40.2887,40.3095,100300.0
2011-11-08 15:45:00,57.95,58.0,57.92,58.0,143100.0,40.3095,40.3443,40.2887,40.3443,143100.0
2011-11-08 15:50:00,58.0,58.09,57.97,58.09,223100.0,40.3443,40.4069,40.3234,40.4069,223100.0
2011-11-08 15:55:00,58.08,58.08,57.98,58.02,299400.0,40.4,40.4,40.3304,40.3582,299400.0
2011-11-09 09:30:00,57.6,57.78,57.5,57.68,246200.0,40.0661,40.1913,39.9965,40.1217,246200.0
2011-11-09 09:35:00,57.69,57.82,57.62,57.77,146700.0,40.1287,40.2191,40.08,40.1843,146700.0
2011-11-09 09:40:00,57.78,57.89,57.75,57.86,100500.0,40.1913,40.2678,40.1704,40.2469,100500.0
2011-11-09 09:45:00,57.86,57.86,57.75,57.79,101000.0,40.2469,40.2469,40.1704,40.1982,101000.0
2011-11-09 09:50:00,57.79,57.84,57.73,57.81,177300.0,40.1982,40.233,40.1565,40.2121,177300.0
2011-11-09 09:55:00,57.81,57.92,57.75,57.92,129100.0,40.2121,40.2887,40.1704,40.2887,129100.0
2011-11-09 10:00:00,57.91,57.94,57.78,57.86,84100.0,40.2817,40.3026,40.1913,40.2469,84100.0
2011-11-09 10:05:00,57.86,57.87,57.79,57.81,67700.0,40.2469,40.2539,40.1982,40.2121,67700.0
2011-11-09 10:10:00,57.81,57.88,57.78,57.86,49700.0,40.2121,40.2608,40.1913,40.2469,49700.0
2011-11-09 10:15:00,57.87,57.95,57.86,57.9,70700.0,40.2539,40.3095,40.2469,40.2747,70700.0
2011-11-09 10:20:00,57.91,57.94,57.83,57.9,54200.0,40.2817,40.3026,40.2261,40.2747,54200.0
2011-11-09 10:25:00,57.91,57.91,57.79,57.86,173400.0,40.2817,40.2817,40.1982,40.2469,173400.0
2011-11-09 10:30:00,57.86,57.95,57.83,57.9,84700.0,40.2469,40.3095,40.2261,40.2747,84700.0
2011-11-09 10:35:00,57.9,57.9,57.76,57.77,105200.0,40.2747,40.2747,40.1774,40.1843,105200.0
2011-11-09 10:40:00,57.77,57.91,57.77,57.91,97500.0,40.1843,40.2817,40.1843,40.2817,97500.0
2011-11-09 10:45:00,57.91,58.02,57.87,57.99,100600.0,40.2817,40.3582,40.2539,40.3374,100600.0
2011-11-09 10:50:00,57.99,58.06,57.97,58.02,36900.0,40.3374,40.386,40.3234,40.3582,36900.0
2011-11-09 10:55:00,58.01,58.06,57.96,58.05,53100.0,40.3513,40.386,40.3165,40.3791,53100.0
2011-11-09 11:00:00,58.05,58.1,58.02,58.04,99400.0,40.3791,40.4139,40.3582,40.3721,99400.0
2011-11-09 11:05:00,58.04,58.12,58.02,58.05,73200.0,40.3721,40.4278,40.3582,40.3791,73200.0
2011-11-09 11:10:00,58.05,58.07,58.02,58.07,37300.0,40.3791,40.393,40.3582,40.393,37300.0
2011-11-09 11:15:00,58.06,58.18,58.06,58.12,77500.0,40.386,40.4695,40.386,40.4278,77500.0
2011-11-09 11:20:00,58.12,58.15,58.08,58.09,45600.0,40.4278,40.4486,40.4,40.4069,45600.0
2011-11-09 11:25:00,58.08,58.08,58.0,58.05,87400.0,40.4,40.4,40.3443,40.3791,87400.0
2011-11-09 11:30:00,58.06,58.14,57.98,58.14,40600.0,40.386,40.4417,40.3304,40.4417,40600.0
2011-11-09 11:35:00,58.14,58.15,58.08,58.12,18800.0,40.4417,40.4486,40.4,40.4278,18800.0
2011-11-09 11:40:00,58.12,58.15,58.07,58.09,259500.0,40.4278,40.4486,40.393,40.4069,259500.0
2011-11-09 11:45:00,58.1,58.17,58.1,58.14,29600.0,40.4139,40.4626,40.4139,40.4417,29600.0
2011-11-09 11:50:00,58.14,58.19,58.12,58.19,27700.0,40.4417,40.4765,40.4278,40.4765,27700.0
2011-11-09 11:55:00,58.19,58.19,58.09,58.1,22500.0,40.4765,40.4765,40.4069,40.4139,22500.0
2011-11-09 12:00:00,58.1,58.15,58.05,58.1,42700.0,40.4139,40.4486,40.3791,40.4139,42700.0
2011-11-09 12:05:00,58.1,58.13,58.09,58.11,29900.0,40.4139,40.4347,40.4069,40.4208,29900.0
2011-11-09 12:10:00,58.1,58.15,58.08,58.09,26800.0,40.4139,40.4486,40.4,40.4069,26800.0
2011-11-09 12:15:00,58.09,58.12,58.04,58.09,33100.0,40.4069,40.4278,40.3721,40.4069,33100.0
2011-11-09 12:20:00,58.1,58.11,58.01,58.02,60900.0,40.4139,40.4208,40.3513,40.3582,60900.0
2011-11-09 12:25:00,58.01,58.08,58.0,58.01,71800.0,40.3513,40.4,40.3443,40.3513,71800.0
2011-11-09 12:30:00,58.01,58.05,58.0,58.03,50700.0,40.3513,40.3791,40.3443,40.3652,50700.0
2011-11-09 12:35:00,58.03,58.05,57.99,58.03,40500.0,40.3652,40.3791,40.3374,40.3652,40500.0
2011-11-09 12:40:00,58.02,58.03,58.0,58.01,33100.0,40.3582,40.3652,40.3443,40.3513,33100.0
2011-11-09 12:45:00,58.01,58.04,58.0,58.01,41500.0,40.3513,40.3721,40.3443,40.3513,41500.0
2011-11-09 12:50:00,58.02,58.03,58.0,58.02,17500.0,40.3582,40.3652,40.3443,40.3582,17500.0
2011-11-09 12:55:00,58.01,58.03,58.0,58.01,35700.0,40.3513,40.3652,40.3443,40.3513,35700.0
2011-11-09 13:00:00,58.01,58.06,58.0,58.03,45400.0,40.3513,40.386,40.3443,40.3652,45400.0
2011-11-09 13:05:00,58.03,58.1,58.02,58.09,50500.0,40.3652,40.4139,40.3582,40.4069,50500.0
2011-11-09 13:10:00,58.08,58.09,58.04,58.04,32300.0,40.4,40.4069,40.3721,40.3721,32300.0
2011-11-09 13:15:00,58.04,58.04,57.99,58.0,116300.0,40.3721,40.3721,40.3374,40.3443,116300.0
2011-11-09 13:20:00,58.0,58.02,57.99,58.0,44400.0,40.3443,40.3582,40.3374,40.3443,44400.0
2011-11-09 13:25:00,58.01,58.01,57.91,57.91,69800.0,40.3513,40.3513,40.2817,40.2817,69800.0
2011-11-09 13:30:00,57.92,57.92,57.84,57.87,83600.0,40.2887,40.2887,40.233,40.2539,83600.0
2011-11-09 13:35:00,57.87,57.87,57.83,57.87,50600.0,40.2539,40.2539,40.2261,40.2539,50600.0
2011-11-09 13:40:00,57.87,57.87,57.82,57.86,81600.0,40.2539,40.2539,40.2191,40.2469,81600.0
2011-11-09 13:45:00,57.86,57.87,57.8,57.8,34100.0,40.2469,40.2539,40.2052,40.2052,34100.0
2011-11-09 13:50:00,57.8,57.8,57.69,57.69,86100.0,40.2052,40.2052,40.1287,40.1287,86100.0
2011-11-09 13:55:00,57.7,57.7,57.58,57.66,128700.0,40.1356,40.1356,40.0522,40.1078,128700.0
2011-11-09 14:00:00,57.66,57.68,57.59,57.6,130700.0,40.1078,40.1217,40.0591,40.0661,130700.0
2011-11-09 14:05:00,57.59,57.67,57.39,57.45,362500.0,40.0591,40.1148,39.92,39.9617,362500.0
2011-11-09 14:10:00,57.45,57.54,57.37,57.5,221800.0,39.9617,40.0243,39.9061,39.9965,221800.0
2011-11-09 14:15:00,57.51,57.52,57.45,57.52,108700.0,40.0035,40.0104,39.9617,40.0104,108700.0
2011-11-09 14:20:00,57.52,57.57,57.46,57.48,239400.0,40.0104,40.0452,39.9687,39.9826,239400.0
2011-11-09 14:25:00,57.48,57.52,57.38,57.47,168100.0,39.9826,40.0104,39.913,39.9756,168100.0
2011-11-09 14:30:00,57.47,57.53,57.45,57.51,106900.0,39.9756,40.0174,39.9617,40.0035,106900.0
2011-11-09 14:35:00,57.52,57.58,57.49,57.5,181500.0,40.0104,40.0522,39.9896,39.9965,181500.0
2011-11-09 14:40:00,57.5,57.56,57.49,57.54,208500.0,39.9965,40.0382,39.9896,40.0243,208500.0
2011-11-09 14:45:00,57.53,57.65,57.53,57.58,109900.0,40.0174,40.1008,40.0174,40.0522,109900.0
2011-11-09 14:50:00,57.58,57.65,57.55,57.63,66300.0,40.0522,40.1008,40.0313,40.0869,66300.0
2011-11-09 14:55:00,57.63,57.65,57.59,57.59,153300.0,40.0869,40.1008,40.0591,40.0591,153300.0
2011-11-09 15:00:00,57.59,57.64,57.57,57.59,83900.0,40.0591,40.0939,40.0452,40.0591,83900.0
2011-11-09 15:05:00,57.59,57.69,57.59,57.68,87600.0,40.0591,40.1287,40.0591,40.1217,87600.0
2011-11-09 15:10:00,57.68,57.71,57.63,57.64,86200.0,40.1217,40.1426,40.0869,40.0939,86200.0
2011-11-09 15:15:00,57.64,57.7,57.64,57.66,78400.0,40.0939,40.1356,40.0939,40.1078,78400.0
2011-11-09 15:20:00,57.67,57.74,57.66,57.71,70500.0,40.1148,40.1635,40.1078,40.1426,70500.0
2011-11-09 15:25:00,57.71,57.73,57.64,57.64,70500.0,40.1426,40.1565,40.0939,40.0939,70500.0
2011-11-09 15:30:00,57.64,57.69,57.55,57.65,200400.0,40.0939,40.1287,40.0313,40.1008,200400.0
2011-11-09 15:35:00,57.65,57.7,57.61,57.64,189700.0,40.1008,40.1356,40.073,40.0939,189700.0
2011-11-09 15:40:00,57.65,57.73,57.56,57.58,167200.0,40.1008,40.1565,40.0382,40.0522,167200.0
2011-11-09 15:45:00,57.58,57.65,57.57,57.61,270200.0,40.0522,40.1008,40.0452,40.073,270200.0
2011-11-09 15:50:00,57.61,57.62,57.47,57.49,385800.0,40.073,40.08,39.9756,39.9896,385800.0
2011-11-09 15:55:00,57.48,57.63,57.44,57.51,492300.0,39.9826,40.0869,39.9548,40.0035,492300.0
2011-11-10 09:30:00,57.57,57.81,57.38,57.45,351300.0,40.0452,40.2121,39.913,39.9617,351300.0
2011-11-10 09:35:00,57.46,57.5,57.34,57.49,137500.0,39.9687,39.9965,39.8852,39.9896,137500.0
2011-11-10 09:40:00,57.49,57.51,57.4,57.5,77500.0,39.9896,40.0035,39.927,39.9965,77500.0
2011-11-10 09:45:00,57.5,57.59,57.49,57.52,166000.0,39.9965,40.0591,39.9896,40.0104,166000.0
2011-11-10 09:50:00,57.52,57.6,57.49,57.54,84300.0,40.0104,40.0661,39.9896,40.0243,84300.0
2011-11-10 09:55:00,57.53,57.62,57.5,57.61,91300.0,40.0174,40.08,39.9965,40.073,91300.0
2011-11-10 10:00:00,57.62,57.7,57.58,57.69,96000.0,40.08,40.1356,40.0522,40.1287,96000.0
2011-11-10 10:05:00,57.7,57.73,57.59,57.61,84100.0,40.1356,40.1565,40.0591,40.073,84100.0
2011-11-10 10:10:00,57.61,57.65,57.58,57.6,84900.0,40.073,40.1008,40.0522,40.0661,84900.0
2011-11-10 10:15:00,57.6,57.63,57.58,57.62,65400.0,40.0661,40.0869,40.0522,40.08,65400.0
2011-11-10 10:20:00,57.62,57.65,57.58,57.62,62600.0,40.08,40.1008,40.0522,40.08,62600.0
2011-11-10 10:25:00,57.62,57.63,57.51,57.56,140100.0,40.08,40.0869,40.0035,40.0382,140100.0
2011-11-10 10:30:00,57.56,57.57,57.47,57.51,149700.0,40.0382,40.0452,39.9756,40.0035,149700.0
2011-11-10 10:35:00,57.51,57.6,57.46,57.58,72900.0,40.0035,40.0661,39.9687,40.0522,72900.0
2011-11-10 10:40:00,57.59,57.61,57.57,57.59,116400.0,40.0591,40.073,40.0452,40.0591,116400.0
2011-11-10 10:45:00,57.58,57.6,57.4,57.41,89100.0,40.0522,40.0661,39.927,39.9339,89100.0
2011-11-10 10:50:00,57.41,57.5,57.4,57.49,61000.0,39.9339,39.9965,39.927,39.9896,61000.0
2011-11-10 10:55:00,57.5,57.59,57.5,57.51,58500.0,39.9965,40.0591,39.9965,40.0035,58500.0
2011-11-10 11:00:00,57.52,57.72,57.51,57.66,104700.0,40.0104,40.1495,40.0035,40.1078,104700.0
2011-11-10 11:05:00,57.65,57.67,57.59,57.6,33900.0,40.1008,40.1148,40.0591,40.0661,33900.0
2011-11-10 11:10:00,57.61,57.65,57.51,57.53,28800.0,40.073,40.1008,40.0035,40.0174,28800.0
2011-11-10 11:15:00,57.53,57.61,57.48,57.53,68200.0,40.0174,40.073,39.9826,40.0174,68200.0
2011-11-10 11:20:00,57.55,57.59,57.5,57.59,23800.0,40.0313,40.0591,39.9965,40.0591,23800.0
2011-11-10 11:25:00,57.58,57.59,57.5,57.5,37200.0,40.0522,40.0591,39.9965,39.9965,37200.0
2011-11-10 11:30:00,57.5,57.57,57.5,57.56,54600.0,39.9965,40.0452,39.9965,40.0382,54600.0
2011-11-10 11:35:00,57.55,57.57,57.49,57.51,66700.0,40.0313,40.0452,39.9896,40.0035,66700.0
2011-11-10 11:40:00,57.51,57.7,57.5,57.7,49900.0,40.0035,40.1356,39.9965,40.1356,49900.0
2011-11-10 11:45:00,57.7,57.7,57.61,57.64,49800.0,40.1356,40.1356,40.073,40.0939,49800.0
2011-11-10 11:50:00,57.64,57.68,57.63,57.66,32500.0,40.0939,40.1217,40.0869,40.1078,32500.0
2011-11-10 11:55:00,57.66,57.69,57.56,57.58,70600.0,40.1078,40.1287,40.0382,40.0522,70600.0
2011-11-10 12:00:00,57.58,57.6,57.54,57.55,31800.0,40.0522,40.0661,40.0243,40.0313,31800.0
2011-11-10 12:05:00,57.53,57.6,57.53,57.6,36000.0,40.0174,40.0661,40.0174,40.0661,36000.0
2011-11-10 12:10:00,57.59,57.63,57.54,57.61,69100.0,40.0591,40.0869,40.0243,40.073,69100.0
2011-11-10 12:15:00,57.61,57.65,57.6,57.64,43300.0,40.073,40.1008,40.0661,40.0939,43300.0
2011-11-10 12:20:00,57.64,57.65,57.61,57.65,29200.0,40.0939,40.1008,40.073,40.1008,29200.0
2011-11-10 12:25:00,57.65,57.66,57.6,57.61,39500.0,40.1008,40.1078,40.0661,40.073,39500.0
2011-11-10 12:30:00,57.61,57.65,57.57,57.63,86600.0,40.073,40.1008,40.0452,40.0869,86600.0
2011-11-10 12:35:00,57.63,57.67,57.57,57.61,37400.0,40.0869,40.1148,40.0452,40.073,37400.0
2011-11-10 12:40:00,57.61,57.63,57.58,57.6,38200.0,40.073,40.0869,40.0522,40.0661,38200.0
2011-11-10 12:45:00,57.61,57.65,57.6,57.61,25500.0,40.073,40.1008,40.0661,40.073,25500.0
2011-11-10 12:50:00,57.61,57.65,57.59,57.63,163500.0,40.073,40.1008,40.0591,40.0869,163500.0
2011-11-10 12:55:00,57.63,57.69,57.62,57.62,65000.0,40.0869,40.1287,40.08,40.08,65000.0
2011-11-10 13:00:00,57.62,57.68,57.61,57.68,21100.0,40.08,40.1217,40.073,40.1217,21100.0
2011-11-10 13:05:00,57.69,57.7,57.65,57.7,36200.0,40.1287,40.1356,40.1008,40.1356,36200.0
2011-11-10 13:10:00,57.7,57.77,57.7,57.73,72600.0,40.1356,40.1843,40.1356,40.1565,72600.0
2011-11-10 13:15:00,57.74,57.86,57.74,57.86,83800.0,40.1635,40.2469,40.1635,40.2469,83800.0
2011-11-10 13:20:00,57.87,57.88,57.79,57.81,39200.0,40.2539,40.2608,40.1982,40.2121,39200.0
2011-11-10 13:25:00,57.8,57.81,57.76,57.77,27300.0,40.2052,40.2121,40.1774,40.1843,27300.0
2011-11-10 13:30:00,57.77,57.87,57.76,57.87,69300.0,40.1843,40.2539,40.1774,40.2539,69300.0
2011-11-10 13:35:00,57.88,57.89,57.81,57.81,41800.0,40.2608,40.2678,40.2121,40.2121,41800.0
2011-11-10 13:40:00,57.81,57.84,57.74,57.74,58800.0,40.2121,40.233,40.1635,40.1635,58800.0
2011-11-10 13:45:00,57.74,57.74,57.65,57.67,47400.0,40.1635,40.1635,40.1008,40.1148,47400.0
2011-11-10 13:50:00,57.66,57.71,57.65,57.68,69400.0,40.1078,40.1426,40.1008,40.1217,69400.0
2011-11-10 13:55:00,57.67,57.79,57.67,57.79,37200.0,40.1148,40.1982,40.1148,40.1982,37200.0
2011-11-10 14:00:00,57.79,57.8,57.77,57.77,88000.0,40.1982,40.2052,40.1843,40.1843,88000.0
2011-11-10 14:05:00,57.77,57.79,57.77,57.79,61000.0,40.1843,40.1982,40.1843,40.1982,61000.0
2011-11-10 14:10:00,57.8,57.86,57.8,57.86,141000.0,40.2052,40.2469,40.2052,40.2469,141000.0
2011-11-10 14:15:00,57.86,57.9,57.81,57.89,41800.0,40.2469,40.2747,40.2121,40.2678,41800.0
2011-11-10 14:20:00,57.89,57.91,57.83,57.9,53300.0,40.2678,40.2817,40.2261,40.2747,53300.0
2011-11-10 14:25:00,57.89,57.9,57.77,57.79,69800.0,40.2678,40.2747,40.1843,40.1982,69800.0
2011-11-10 14:30:00,57.79,57.81,57.73,57.75,66700.0,40.1982,40.2121,40.1565,40.1704,66700.0
2011-11-10 14:35:00,57.73,57.76,57.7,57.75,50200.0,40.1565,40.1774,40.1356,40.1704,50200.0
2011-11-10 14:40:00,57.75,57.82,57.75,57.81,144400.0,40.1704,40.2191,40.1704,40.2121,144400.0
2011-11-10 14:45:00,57.82,57.87,57.8,57.84,201100.0,40.2191,40.2539,40.2052,40.233,201100.0
2011-11-10 14:50:00,57.85,57.9,57.84,57.87,59300.0,40.24,40.2747,40.233,40.2539,59300.0
2011-11-10 14:55:00,57.87,57.89,57.78,57.8,83300.0,40.2539,40.2678,40.1913,40.2052,83300.0
2011-11-10 15:00:00,57.8,57.85,57.79,57.85,165500.0,40.2052,40.24,40.1982,40.24,165500.0
2011-11-10 15:05:00,57.85,57.85,57.81,57.81,116500.0,40.24,40.24,40.2121,40.2121,116500.0
2011-11-10 15:10:00,57.81,57.85,57.81,57.83,48500.0,40.2121,40.24,40.2121,40.2261,48500.0
2011-11-10 15:15:00,57.83,57.87,57.81,57.84,78900.0,40.2261,40.2539,40.2121,40.233,78900.0
2011-11-10 15:20:00,57.83,57.94,57.83,57.91,81600.0,40.2261,40.3026,40.2261,40.2817,81600.0
2011-11-10 15:25:00,57.91,58.02,57.9,57.95,116700.0,40.2817,40.3582,40.2747,40.3095,116700.0
2011-11-10 15:30:00,57.94,58.01,57.91,58.0,198000.0,40.3026,40.3513,40.2817,40.3443,198000.0
2011-11-10 15:35:00,58.0,58.03,57.94,58.02,160800.0,40.3443,40.3652,40.3026,40.3582,160800.0
2011-11-10 15:40:00,58.02,58.04,57.98,57.98,248200.0,40.3582,40.3721,40.3304,40.3304,248200.0
2011-11-10 15:45:00,57.99,58.0,57.91,57.92,128600.0,40.3374,40.3443,40.2817,40.2887,128600.0
2011-11-10 15:50:00,57.92,58.05,57.89,58.02,185600.0,40.2887,40.3791,40.2678,40.3582,185600.0
2011-11-10 15:55:00,58.02,58.04,57.96,57.96,424100.0,40.3582,40.3721,40.3165,40.3165,424100.0
2011-11-11 09:30:00,58.25,58.49,58.25,58.29,151200.0,40.5182,40.6851,40.5182,40.546,151200.0
2011-11-11 09:35:00,58.28,58.3,58.08,58.2,70400.0,40.5391,40.553,40.4,40.4834,70400.0
2011-11-11 09:40:00,58.21,58.21,58.08,58.12,46200.0,40.4904,40.4904,40.4,40.4278,46200.0
2011-11-11 09:45:00,58.13,58.15,58.07,58.09,58800.0,40.4347,40.4486,40.393,40.4069,58800.0
2011-11-11 09:50:00,58.08,58.09,58.01,58.07,37800.0,40.4,40.4069,40.3513,40.393,37800.0
2011-11-11 09:55:00,58.05,58.1,57.93,57.99,86800.0,40.3791,40.4139,40.2956,40.3374,86800.0
2011-11-11 10:00:00,58.0,58.14,58.0,58.14,98800.0,40.3443,40.4417,40.3443,40.4417,98800.0
2011-11-11 10:05:00,58.15,58.17,58.08,58.14,60900.0,40.4486,40.4626,40.4,40.4417,60900.0
2011-11-11 10:10:00,58.15,58.15,58.05,58.08,61000.0,40.4486,40.4486,40.3791,40.4,61000.0
2011-11-11 10:15:00,58.08,58.1,58.05,58.05,42400.0,40.4,40.4139,40.3791,40.3791,42400.0
2011-11-11 10:20:00,58.06,58.11,58.05,58.11,87000.0,40.386,40.4208,40.3791,40.4208,87000.0
2011-11-11 10:25:00,58.1,58.16,58.05,58.11,87300.0,40.4139,40.4556,40.3791,40.4208,87300.0
2011-11-11 10:30:00,58.11,58.19,58.1,58.1,91600.0,40.4208,40.4765,40.4139,40.4139,91600.0
2011-11-11 10:35:00,58.12,58.23,58.12,58.23,29700.0,40.4278,40.5043,40.4278,40.5043,29700.0
2011-11-11 10:40:00,58.22,58.31,58.21,58.3,49400.0,40.4973,40.5599,40.4904,40.553,49400.0
2011-11-11 10:45:00,58.3,58.34,58.27,58.3,60300.0,40.553,40.5808,40.5321,40.553,60300.0
2011-11-11 10:50:00,58.3,58.31,58.27,58.31,36900.0,40.553,40.5599,40.5321,40.5599,36900.0
2011-11-11 10:55:00,58.31,58.32,58.25,58.26,35300.0,40.5599,40.5669,40.5182,40.5252,35300.0
2011-11-11 11:00:00,58.26,58.27,58.16,58.16,57200.0,40.5252,40.5321,40.4556,40.4556,57200.0
2011-11-11 11:05:00,58.17,58.17,58.12,58.15,68500.0,40.4626,40.4626,40.4278,40.4486,68500.0
2011-11-11 11:10:00,58.16,58.2,58.15,58.16,63000.0,40.4556,40.4834,40.4486,40.4556,63000.0
2011-11-11 11:15:00,58.16,58.17,58.1,58.1,93600.0,40.4556,40.4626,40.4139,40.4139,93600.0
2011-11-11 11:20:00,58.11,58.12,58.08,58.11,80200.0,40.4208,40.4278,40.4,40.4208,80200.0
2011-11-11 11:25:00,58.1,58.11,58.02,58.04,28000.0,40.4139,40.4208,40.3582,40.3721,28000.0
2011-11-11 11:30:00,58.04,58.1,58.04,58.1,31400.0,40.3721,40.4139,40.3721,40.4139,31400.0
2011-11-11 11:35:00,58.1,58.1,58.02,58.02,25700.0,40.4139,40.4139,40.3582,40.3582,25700.0
2011-11-11 11:40:00,58.03,58.07,57.99,58.06,113100.0,40.3652,40.393,40.3374,40.386,113100.0
2011-11-11 11:45:00,58.07,58.16,58.06,58.15,42500.0,40.393,40.4556,40.386,40.4486,42500.0
2011-11-11 11:50:00,58.15,58.15,58.11,58.12,29100.0,40.4486,40.4486,40.4208,40.4278,29100.0
2011-11-11 11:55:00,58.12,58.13,58.09,58.13,20300.0,40.4278,40.4347,40.4069,40.4347,20300.0
2011-11-11 12:00:00,58.13,58.16,58.1,58.1,23400.0,40.4347,40.4556,40.4139,40.4139,23400.0
2011-11-11 12:05:00,58.11,58.15,58.1,58.15,37300.0,40.4208,40.4486,40.4139,40.4486,37300.0
2011-11-11 12:10:00,58.15,58.15,58.1,58.11,37400.0,40.4486,40.4486,40.4139,40.4208,37400.0
2011-11-11 12:15:00,58.11,58.14,58.08,58.11,53000.0,40.4208,40.4417,40.4,40.4208,53000.0
2011-11-11 12:20:00,58.11,58.12,58.06,58.06,27200.0,40.4208,40.4278,40.386,40.386,27200.0
2011-11-11 12:25:00,58.06,58.1,58.0,58.1,36100.0,40.386,40.4139,40.3443,40.4139,36100.0
2011-11-11 12:30:00,58.1,58.11,58.05,58.1,15600.0,40.4139,40.4208,40.3791,40.4139,15600.0
2011-11-11 12:35:00,58.1,58.11,58.03,58.04,20800.0,40.4139,40.4208,40.3652,40.3721,20800.0
2011-11-11 12:40:00,58.04,58.08,58.01,58.08,90600.0,40.3721,40.4,40.3513,40.4,90600.0
2011-11-11 12:45:00,58.08,58.13,58.06,58.13,31100.0,40.4,40.4347,40.386,40.4347,31100.0
2011-11-11 12:50:00,58.14,58.14,58.08,58.09,52100.0,40.4417,40.4417,40.4,40.4069,52100.0
2011-11-11 12:55:00,58.09,58.09,58.06,58.07,18300.0,40.4069,40.4069,40.386,40.393,18300.0
2011-11-11 13:00:00,58.08,58.15,58.07,58.13,51500.0,40.4,40.4486,40.393,40.4347,51500.0
2011-11-11 13:05:00,58.13,58.15,58.1,58.13,204300.0,40.4347,40.4486,40.4139,40.4347,204300.0
2011-11-11 13:10:00,58.14,58.14,58.09,58.1,43400.0,40.4417,40.4417,40.4069,40.4139,43400.0
2011-11-11 13:15:00,58.1,58.1,58.08,58.1,73000.0,40.4139,40.4139,40.4,40.4139,73000.0
2011-11-11 13:20:00,58.1,58.1,58.09,58.1,342200.0,40.4139,40.4139,40.4069,40.4139,342200.0
2011-11-11 13:25:00,58.1,58.1,58.09,58.09,15700.0,40.4139,40.4139,40.4069,40.4069,15700.0
2011-11-11 13:30:00,58.1,58.1,58.08,58.09,27400.0,40.4139,40.4139,40.4,40.4069,27400.0
2011-11-11 13:35:00,58.09,58.1,58.08,58.1,32600.0,40.4069,40.4139,40.4,40.4139,32600.0
2011-11-11 13:40:00,58.1,58.1,58.09,58.1,34000.0,40.4139,40.4139,40.4069,40.4139,34000.0
2011-11-11 13:45:00,58.09,58.11,58.07,58.07,50300.0,40.4069,40.4208,40.393,40.393,50300.0
2011-11-11 13:50:00,58.07,58.08,58.04,58.04,13100.0,40.393,40.4,40.3721,40.3721,13100.0
2011-11-11 13:55:00,58.04,58.06,58.03,58.04,33600.0,40.3721,40.386,40.3652,40.3721,33600.0
2011-11-11 14:00:00,58.04,58.06,58.03,58.05,15900.0,40.3721,40.386,40.3652,40.3791,15900.0
2011-11-11 14:05:00,58.06,58.06,58.0,58.02,54700.0,40.386,40.386,40.3443,40.3582,54700.0
2011-11-11 14:10:00,58.02,58.08,58.01,58.03,53800.0,40.3582,40.4,40.3513,40.3652,53800.0
2011-11-11 14:15:00,58.03,58.04,57.97,57.98,15400.0,40.3652,40.3721,40.3234,40.3304,15400.0
2011-11-11 14:20:00,57.98,58.0,57.97,57.97,17400.0,40.3304,40.3443,40.3234,40.3234,17400.0
2011-11-11 14:25:00,57.97,57.98,57.96,57.97,19900.0,40.3234,40.3304,40.3165,40.3234,19900.0
2011-11-11 14:30:00,57.97,57.99,57.95,57.99,40600.0,40.3234,40.3374,40.3095,40.3374,40600.0
2011-11-11 14:35:00,57.98,58.02,57.96,57.96,24400.0,40.3304,40.3582,40.3165,40.3165,24400.0
2011-11-11 14:40:00,57.97,57.98,57.93,57.93,20800.0,40.3234,40.3304,40.2956,40.2956,20800.0
2011-11-11 14:45:00,57.94,57.95,57.93,57.93,24400.0,40.3026,40.3095,40.2956,40.2956,24400.0
2011-11-11 14:50:00,57.92,57.93,57.91,57.91,17000.0,40.2887,40.2956,40.2817,40.2817,17000.0
2011-11-11 14:55:00,57.91,57.94,57.9,57.92,44900.0,40.2817,40.3026,40.2747,40.2887,44900.0
2011-11-11 15:00:00,57.92,57.97,57.9,57.95,29400.0,40.2887,40.3234,40.2747,40.3095,29400.0
2011-11-11 15:05:00,57.94,57.94,57.89,57.91,37100.0,40.3026,40.3026,40.2678,40.2817,37100.0
2011-11-11 15:10:00,57.91,57.93,57.88,57.9,47700.0,40.2817,40.2956,40.2608,40.2747,47700.0
2011-11-11 15:15:00,57.9,57.92,57.88,57.89,36200.0,40.2747,40.2887,40.2608,40.2678,36200.0
2011-11-11 15:20:00,57.89,57.92,57.88,57.9,44600.0,40.2678,40.2887,40.2608,40.2747,44600.0
2011-11-11 15:25:00,57.9,57.98,57.9,57.98,151300.0,40.2747,40.3304,40.2747,40.3304,151300.0
2011-11-11 15:30:00,57.98,57.99,57.92,57.93,60700.0,40.3304,40.3374,40.2887,40.2956,60700.0
2011-11-11 15:35:00,57.93,57.95,57.84,57.84,93800.0,40.2956,40.3095,40.233,40.233,93800.0
2011-11-11 15:40:00,57.84,57.88,57.8,57.87,103200.0,40.233,40.2608,40.2052,40.2539,103200.0
2011-11-11 15:45:00,57.86,57.92,57.86,57.92,53200.0,40.2469,40.2887,40.2469,40.2887,53200.0
2011-11-11 15:50:00,57.92,58.02,57.92,58.02,138000.0,40.2887,40.3582,40.2887,40.3582,138000.0
2011-11-11 15:55:00,58.01,58.02,57.85,57.86,631900.0,40.3513,40.3582,40.24,40.2469,631900.0
2011-11-14 09:30:00,57.52,57.8,57.35,57.35,284400.0,40.0104,40.2052,39.8922,39.8922,284400.0
2011-11-14 09:35:00,57.34,57.48,57.31,57.44,187800.0,39.8852,39.9826,39.8643,39.9548,187800.0
2011-11-14 09:40:00,57.45,57.55,57.45,57.51,139500.0,39.9617,40.0313,39.9617,40.0035,139500.0
2011-11-14 09:45:00,57.52,57.57,57.46,57.53,201200.0,40.0104,40.0452,39.9687,40.0174,201200.0
2011-11-14 09:50:00,57.52,57.52,57.39,57.41,132600.0,40.0104,40.0104,39.92,39.9339,132600.0
2011-11-14 09:55:00,57.41,57.52,57.41,57.48,63300.0,39.9339,40.0104,39.9339,39.9826,63300.0
2011-11-14 10:00:00,57.47,57.58,57.46,57.55,61400.0,39.9756,40.0522,39.9687,40.0313,61400.0
2011-11-14 10:05:00,57.54,57.54,57.41,57.49,73000.0,40.0243,40.0243,39.9339,39.9896,73000.0
2011-11-14 10:10:00,57.48,57.59,57.47,57.57,106800.0,39.9826,40.0591,39.9756,40.0452,106800.0
2011-11-14 10:15:00,57.58,57.59,57.44,57.45,81900.0,40.0522,40.0591,39.9548,39.9617,81900.0
2011-11-14 10:20:00,57.45,57.48,57.42,57.42,50300.0,39.9617,39.9826,39.9409,39.9409,50300.0
2011-11-14 10:25:00,57.42,57.46,57.41,57.43,46800.0,39.9409,39.9687,39.9339,39.9478,46800.0
2011-11-14 10:30:00,57.43,57.46,57.41,57.43,75500.0,39.9478,39.9687,39.9339,39.9478,75500.0
2011-11-14 10:35:00,57.44,57.45,57.4,57.43,73100.0,39.9548,39.9617,39.927,39.9478,73100.0
2011-11-14 10:40:00,57.43,57.44,57.38,57.38,69600.0,39.9478,39.9548,39.913,39.913,69600.0
2011-11-14 10:45:00,57.39,57.4,57.35,57.38,55100.0,39.92,39.927,39.8922,39.913,55100.0
2011-11-14 10:50:00,57.38,57.4,57.35,57.39,47900.0,39.913,39.927,39.8922,39.92,47900.0
2011-11-14 10:55:00,57.38,57.42,57.37,57.38,48700.0,39.913,39.9409,39.9061,39.913,48700.0
2011-11-14 11:00:00,57.39,57.49,57.39,57.49,46400.0,39.92,39.9896,39.92,39.9896,46400.0
2011-11-14 11:05:00,57.48,57.55,57.48,57.49,36400.0,39.9826,40.0313,39.9826,39.9896,36400.0
2011-11-14 11:10:00,57.5,57.5,57.36,57.37,41800.0,39.9965,39.9965,39.8991,39.9061,41800.0
2011-11-14 11:15:00,57.37,57.44,57.37,57.41,25300.0,39.9061,39.9548,39.9061,39.9339,25300.0
2011-11-14 11:20:00,57.42,57.48,57.4,57.46,26100.0,39.9409,39.9826,39.927,39.9687,26100.0
2011-11-14 11:25:00,57.47,57.5,57.45,57.5,46500.0,39.9756,39.9965,39.9617,39.9965,46500.0
2011-11-14 11:30:00,57.5,57.55,57.49,57.52,39100.0,39.9965,40.0313,39.9896,40.0104,39100.0
2011-11-14 11:35:00,57.52,57.55,57.48,57.5,26400.0,40.0104,40.0313,39.9826,39.9965,26400.0
2011-11-14 11:40:00,57.51,57.52,57.44,57.45,42100.0,40.0035,40.0104,39.9548,39.9617,42100.0
2011-11-14 11:45:00,57.45,57.48,57.4,57.41,23200.0,39.9617,39.9826,39.927,39.9339,23200.0
2011-11-14 11:50:00,57.41,57.44,57.31,57.33,47300.0,39.9339,39.9548,39.8643,39.8783,47300.0
2011-11-14 11:55:00,57.32,57.32,57.25,57.28,115200.0,39.8713,39.8713,39.8226,39.8435,115200.0
2011-11-14 12:00:00,57.28,57.3,57.27,57.29,51700.0,39.8435,39.8574,39.8365,39.8504,51700.0
2011-11-14 12:05:00,57.3,57.31,57.28,57.31,50500.0,39.8574,39.8643,39.8435,39.8643,50500.0
2011-11-14 12:10:00,57.3,57.37,57.3,57.36,58900.0,39.8574,39.9061,39.8574,39.8991,58900.0
2011-11-14 12:15:00,57.35,57.38,57.31,57.35,102000.0,39.8922,39.913,39.8643,39.8922,102000.0
2011-11-14 12:20:00,57.35,57.38,57.28,57.29,85700.0,39.8922,39.913,39.8435,39.8504,85700.0
2011-11-14 12:25:00,57.28,57.3,57.25,57.3,43000.0,39.8435,39.8574,39.8226,39.8574,43000.0
2011-11-14 12:30:00,57.29,57.34,57.27,57.29,79900.0,39.8504,39.8852,39.8365,39.8504,79900.0
2011-11-14 12:35:00,57.29,57.32,57.26,57.3,29700.0,39.8504,39.8713,39.8296,39.8574,29700.0
2011-11-14 12:40:00,57.3,57.33,57.25,57.28,30600.0,39.8574,39.8783,39.8226,39.8435,30600.0
2011-11-14 12:45:00,57.29,57.31,57.27,57.28,20500.0,39.8504,39.8643,39.8365,39.8435,20500.0
2011-11-14 12:50:00,57.29,57.34,57.29,57.34,29900.0,39.8504,39.8852,39.8504,39.8852,29900.0
2011-11-14 12:55:00,57.36,57.39,57.34,57.37,25500.0,39.8991,39.92,39.8852,39.9061,25500.0
2011-11-14 13:00:00,57.35,57.35,57.3,57.3,28700.0,39.8922,39.8922,39.8574,39.8574,28700.0
2011-11-14 13:05:00,57.3,57.35,57.28,57.34,57300.0,39.8574,39.8922,39.8435,39.8852,57300.0
2011-11-14 13:10:00,57.35,57.35,57.28,57.31,36700.0,39.8922,39.8922,39.8435,39.8643,36700.0
2011-11-14 13:15:00,57.31,57.31,57.26,57.28,101300.0,39.8643,39.8643,39.8296,39.8435,101300.0
2011-11-14 13:20:00,57.29,57.31,57.25,57.26,35600.0,39.8504,39.8643,39.8226,39.8296,35600.0
2011-11-14 13:25:00,57.26,57.3,57.22,57.27,81500.0,39.8296,39.8574,39.8017,39.8365,81500.0
2011-11-14 13:30:00,57.27,57.3,57.26,57.29,38600.0,39.8365,39.8574,39.8296,39.8504,38600.0
2011-11-14 13:35:00,57.29,57.36,57.26,57.35,73500.0,39.8504,39.8991,39.8296,39.8922,73500.0
2011-11-14 13:40:00,57.36,57.4,57.35,57.37,80900.0,39.8991,39.927,39.8922,39.9061,80900.0
2011-11-14 13:45:00,57.37,57.39,57.37,57.38,29100.0,39.9061,39.92,39.9061,39.913,29100.0
2011-11-14 13:50:00,57.39,57.39,57.37,57.39,30300.0,39.92,39.92,39.9061,39.92,30300.0
2011-11-14 13:55:00,57.39,57.4,57.35,57.37,31400.0,39.92,39.927,39.8922,39.9061,31400.0
2011-11-14 14:00:00,57.37,57.38,57.33,57.36,50400.0,39.9061,39.913,39.8783,39.8991,50400.0
2011-11-14 14:05:00,57.37,57.4,57.35,57.37,80500.0,39.9061,39.927,39.8922,39.9061,80500.0
2011-11-14 14:10:00,57.37,57.41,57.37,57.39,53300.0,39.9061,39.9339,39.9061,39.92,53300.0
2011-11-14 14:15:00,57.39,57.41,57.36,57.36,39600.0,39.92,39.9339,39.8991,39.8991,39600.0
2011-11-14 14:20:00,57.36,57.37,57.34,57.35,25400.0,39.8991,39.9061,39.8852,39.8922,25400.0
2011-11-14 14:25:00,57.34,57.35,57.25,57.3,71500.0,39.8852,39.8922,39.8226,39.8574,71500.0
2011-11-14 14:30:00,57.3,57.31,57.25,57.25,39100.0,39.8574,39.8643,39.8226,39.8226,39100.0
2011-11-14 14:35:00,57.26,57.31,57.25,57.28,47500.0,39.8296,39.8643,39.8226,39.8435,47500.0
2011-11-14 14:40:00,57.27,57.32,57.25,57.29,41500.0,39.8365,39.8713,39.8226,39.8504,41500.0
2011-11-14 14:45:00,57.29,57.3,57.26,57.27,69400.0,39.8504,39.8574,39.8296,39.8365,69400.0
2011-11-14 14:50:00,57.27,57.32,57.27,57.29,68300.0,39.8365,39.8713,39.8365,39.8504,68300.0
2011-11-14 14:55:00,57.28,57.29,57.23,57.23,133900.0,39.8435,39.8504,39.8087,39.8087,133900.0
2011-11-14 15:00:00,57.23,57.27,57.21,57.27,82400.0,39.8087,39.8365,39.7948,39.8365,82400.0
2011-11-14 15:05:00,57.26,57.32,57.26,57.3,67100.0,39.8296,39.8713,39.8296,39.8574,67100.0
2011-11-14 15:10:00,57.29,57.32,57.26,57.26,61000.0,39.8504,39.8713,39.8296,39.8296,61000.0
2011-11-14 15:15:00,57.26,57.27,57.23,57.24,72800.0,39.8296,39.8365,39.8087,39.8157,72800.0
2011-11-14 15:20:00,57.24,57.27,57.23,57.24,76500.0,39.8157,39.8365,39.8087,39.8157,76500.0
2011-11-14 15:25:00,57.24,57.31,57.24,57.27,63300.0,39.8157,39.8643,39.8157,39.8365,63300.0
2011-11-14 15:30:00,57.27,57.34,57.26,57.33,94500.0,39.8365,39.8852,39.8296,39.8783,94500.0
2011-11-14 15:35:00,57.34,57.36,57.3,57.33,113700.0,39.8852,39.8991,39.8574,39.8783,113700.0
2011-11-14 15:40:00,57.32,57.39,57.32,57.37,78400.0,39.8713,39.92,39.8713,39.9061,78400.0
2011-11-14 15:45:00,57.37,57.4,57.34,57.38,135300.0,39.9061,39.927,39.8852,39.913,135300.0
2011-11-14 15:50:00,57.37,57.38,57.29,57.35,240500.0,39.9061,39.913,39.8504,39.8922,240500.0
2011-11-14 15:55:00,57.35,57.36,57.29,57.34,286800.0,39.8922,39.8991,39.8504,39.8852,286800.0
2011-11-15 09:30:00,56.96,57.05,56.95,57.0,232700.0,39.8169,39.8798,39.8099,39.8449,232700.0
2011-11-15 09:35:00,57.0,57.09,56.99,57.06,109500.0,39.8449,39.9078,39.8379,39.8868,109500.0
2011-11-15 09:40:00,57.06,57.07,57.0,57.03,72400.0,39.8868,39.8938,39.8449,39.8659,72400.0
2011-11-15 09:45:00,57.04,57.15,57.02,57.11,79500.0,39.8729,39.9497,39.8589,39.9218,79500.0
2011-11-15 09:50:00,57.11,57.15,57.04,57.06,43900.0,39.9218,39.9497,39.8729,39.8868,43900.0
2011-11-15 09:55:00,57.07,57.13,57.04,57.06,56700.0,39.8938,39.9358,39.8729,39.8868,56700.0
2011-11-15 10:00:00,57.05,57.07,57.0,57.01,50100.0,39.8798,39.8938,39.8449,39.8519,50100.0
2011-11-15 10:05:00,57.0,57.06,56.99,57.01,65900.0,39.8449,39.8868,39.8379,39.8519,65900.0
2011-11-15 10:10:00,57.0,57.01,56.95,56.97,83300.0,39.8449,39.8519,39.8099,39.8239,83300.0
2011-11-15 10:15:00,56.97,57.03,56.93,57.0,53700.0,39.8239,39.8659,39.796,39.8449,53700.0
2011-11-15 10:20:00,57.0,57.02,56.99,57.0,42600.0,39.8449,39.8589,39.8379,39.8449,42600.0
2011-11-15 10:25:00,57.0,57.03,56.96,56.96,119400.0,39.8449,39.8659,39.8169,39.8169,119400.0
2011-11-15 10:30:00,56.96,57.1,56.95,57.03,66600.0,39.8169,39.9148,39.8099,39.8659,66600.0
2011-11-15 10:35:00,57.04,57.05,57.0,57.04,35600.0,39.8729,39.8798,39.8449,39.8729,35600.0
2011-11-15 10:40:00,57.02,57.06,57.0,57.03,46300.0,39.8589,39.8868,39.8449,39.8659,46300.0
2011-11-15 10:45:00,57.03,57.05,57.0,57.01,50300.0,39.8659,39.8798,39.8449,39.8519,50300.0
2011-11-15 10:50:00,57.02,57.02,57.0,57.0,78500.0,39.8589,39.8589,39.8449,39.8449,78500.0
2011-11-15 10:55:00,57.0,57.03,56.91,56.91,109700.0,39.8449,39.8659,39.782,39.782,109700.0
2011-11-15 11:00:00,56.91,57.0,56.9,56.99,62600.0,39.782,39.8449,39.775,39.8379,62600.0
2011-11-15 11:05:00,56.98,56.99,56.9,56.93,110600.0,39.8309,39.8379,39.775,39.796,110600.0
2011-11-15 11:10:00,56.92,57.06,56.92,57.0,104400.0,39.789,39.8868,39.789,39.8449,104400.0
2011-11-15 11:15:00,57.0,57.0,56.87,56.89,36700.0,39.8449,39.8449,39.754,39.768,36700.0
2011-11-15 11:20:00,56.89,56.89,56.81,56.82,31500.0,39.768,39.768,39.7121,39.7191,31500.0
2011-11-15 11:25:00,56.81,56.86,56.79,56.85,22400.0,39.7121,39.747,39.6981,39.74,22400.0
2011-11-15 11:30:00,56.83,56.84,56.78,56.78,38100.0,39.7261,39.733,39.6911,39.6911,38100.0
2011-11-15 11:35:00,56.79,56.83,56.75,56.75,23500.0,39.6981,39.7261,39.6701,39.6701,23500.0
2011-11-15 11:40:00,56.76,56.76,56.66,56.67,67200.0,39.6771,39.6771,39.6072,39.6142,67200.0
2011-11-15 11:45:00,56.67,56.68,56.63,56.67,43800.0,39.6142,39.6212,39.5862,39.6142,43800.0
2011-11-15 11:50:00,56.66,56.67,56.63,56.65,33400.0,39.6072,39.6142,39.5862,39.6002,33400.0
2011-11-15 11:55:00,56.65,56.73,56.63,56.68,96500.0,39.6002,39.6562,39.5862,39.6212,96500.0
2011-11-15 12:00:00,56.68,56.74,56.67,56.73,175400.0,39.6212,39.6631,39.6142,39.6562,175400.0
2011-11-15 12:05:00,56.73,56.78,56.71,56.71,25600.0,39.6562,39.6911,39.6422,39.6422,25600.0
2011-11-15 12:10:00,56.71,56.8,56.69,56.8,90600.0,39.6422,39.7051,39.6282,39.7051,90600.0
2011-11-15 12:15:00,56.8,56.87,56.79,56.79,36300.0,39.7051,39.754,39.6981,39.6981,36300.0
2011-11-15 12:20:00,56.79,56.82,56.78,56.8,22500.0,39.6981,39.7191,39.6911,39.7051,22500.0
2011-11-15 12:25:00,56.8,56.89,56.79,56.84,97800.0,39.7051,39.768,39.6981,39.733,97800.0
2011-11-15 12:30:00,56.85,56.87,56.81,56.87,137000.0,39.74,39.754,39.7121,39.754,137000.0
2011-11-15 12:35:00,56.87,56.92,56.87,56.88,102800.0,39.754,39.789,39.754,39.761,102800.0
2011-11-15 12:40:00,56.88,56.94,56.78,56.8,167000.0,39.761,39.8029,39.6911,39.7051,167000.0
2011-11-15 12:45:00,56.8,56.8,56.74,56.75,35300.0,39.7051,39.7051,39.6631,39.6701,35300.0
2011-11-15 12:50:00,56.75,56.79,56.74,56.77,33700.0,39.6701,39.6981,39.6631,39.6841,33700.0
2011-11-15 12:55:00,56.78,56.88,56.78,56.88,59000.0,39.6911,39.761,39.6911,39.761,59000.0
2011-11-15 13:00:00,56.88,56.92,56.83,56.92,114300.0,39.761,39.789,39.7261,39.789,114300.0
2011-11-15 13:05:00,56.91,57.0,56.89,57.0,65700.0,39.782,39.8449,39.768,39.8449,65700.0
2011-11-15 13:10:00,57.0,57.0,56.96,56.98,130800.0,39.8449,39.8449,39.8169,39.8309,130800.0
2011-11-15 13:15:00,56.98,56.99,56.95,56.98,117900.0,39.8309,39.8379,39.8099,39.8309,117900.0
2011-11-15 13:20:00,56.98,56.98,56.93,56.94,534900.0,39.8309,39.8309,39.796,39.8029,534900.0
2011-11-15 13:25:00,56.94,56.98,56.89,56.9,82400.0,39.8029,39.8309,39.768,39.775,82400.0
2011-11-15 13:30:00,56.91,56.94,56.9,56.92,42400.0,39.782,39.8029,39.775,39.789,42400.0
2011-11-15 13:35:00,56.92,56.96,56.92,56.93,92200.0,39.789,39.8169,39.789,39.796,92200.0
2011-11-15 13:40:00,56.93,56.98,56.93,56.98,49700.0,39.796,39.8309,39.796,39.8309,49700.0
2011-11-15 13:45:00,56.98,57.01,56.97,56.99,24200.0,39.8309,39.8519,39.8239,39.8379,24200.0
2011-11-15 13:50:00,56.99,57.03,56.97,56.98,35900.0,39.8379,39.8659,39.8239,39.8309,35900.0
2011-11-15 13:55:00,56.97,57.01,56.95,57.0,56400.0,39.8239,39.8519,39.8099,39.8449,56400.0
2011-11-15 14:00:00,56.99,57.01,56.99,57.0,58100.0,39.8379,39.8519,39.8379,39.8449,58100.0
2011-11-15 14:05:00,57.0,57.01,56.99,57.0,40100.0,39.8449,39.8519,39.8379,39.8449,40100.0
2011-11-15 14:10:00,57.0,57.02,56.96,56.97,67600.0,39.8449,39.8589,39.8169,39.8239,67600.0
2011-11-15 14:15:00,56.97,56.97,56.88,56.89,20600.0,39.8239,39.8239,39.761,39.768,20600.0
2011-11-15 14:20:00,56.88,56.89,56.83,56.88,34600.0,39.761,39.768,39.7261,39.761,34600.0
2011-11-15 14:25:00,56.87,56.91,56.86,56.86,52600.0,39.754,39.782,39.747,39.747,52600.0
2011-11-15 14:30:00,56.86,56.89,56.83,56.84,84100.0,39.747,39.768,39.7261,39.733,84100.0
2011-11-15 14:35:00,56.84,56.85,56.8,56.82,31500.0,39.733,39.74,39.7051,39.7191,31500.0
2011-11-15 14:40:00,56.81,56.83,56.8,56.8,24000.0,39.7121,39.7261,39.7051,39.7051,24000.0
2011-11-15 14:45:00,56.8,56.85,56.8,56.81,37000.0,39.7051,39.74,39.7051,39.7121,37000.0
2011-11-15 14:50:00,56.8,56.85,56.78,56.8,72800.0,39.7051,39.74,39.6911,39.7051,72800.0
2011-11-15 14:55:00,56.8,56.85,56.79,56.8,128500.0,39.7051,39.74,39.6981,39.7051,128500.0
2011-11-15 15:00:00,56.8,56.86,56.8,56.84,76900.0,39.7051,39.747,39.7051,39.733,76900.0
2011-11-15 15:05:00,56.84,56.86,56.8,56.82,52300.0,39.733,39.747,39.7051,39.7191,52300.0
2011-11-15 15:10:00,56.83,56.89,56.82,56.87,61400.0,39.7261,39.768,39.7191,39.754,61400.0
2011-11-15 15:15:00,56.87,56.9,56.8,56.8,157300.0,39.754,39.775,39.7051,39.7051,157300.0
2011-11-15 15:20:00,56.8,56.83,56.8,56.8,71100.0,39.7051,39.7261,39.7051,39.7051,71100.0
2011-11-15 15:25:00,56.8,56.82,56.8,56.8,55400.0,39.7051,39.7191,39.7051,39.7051,55400.0
2011-11-15 15:30:00,56.8,56.84,56.78,56.81,137000.0,39.7051,39.733,39.6911,39.7121,137000.0
2011-11-15 15:35:00,56.8,56.85,56.79,56.8,113000.0,39.7051,39.74,39.6981,39.7051,113000.0
2011-11-15 15:40:00,56.8,56.82,56.79,56.8,120300.0,39.7051,39.7191,39.6981,39.7051,120300.0
2011-11-15 15:45:00,56.8,56.83,56.76,56.81,127300.0,39.7051,39.7261,39.6771,39.7121,127300.0
2011-11-15 15:50:00,56.81,56.82,56.68,56.68,255900.0,39.7121,39.7191,39.6212,39.6212,255900.0
2011-11-15 15:55:00,56.68,56.69,56.56,56.59,378000.0,39.6212,39.6282,39.5373,39.5583,378000.0
2011-11-16 09:30:00,56.03,56.26,55.78,55.79,271900.0,39.1668,39.3276,38.9921,38.9991,271900.0
2011-11-16 09:35:00,55.78,56.01,55.78,55.9,311800.0,38.9921,39.1528,38.9921,39.076,311800.0
2011-11-16 09:40:00,55.9,55.93,55.82,55.83,293900.0,39.076,39.0969,39.02,39.027,293900.0
2011-11-16 09:45:00,55.84,55.98,55.8,55.95,148000.0,39.034,39.1319,39.0061,39.1109,148000.0
2011-11-16 09:50:00,55.95,55.96,55.89,55.94,62000.0,39.1109,39.1179,39.069,39.1039,62000.0
2011-11-16 09:55:00,55.95,55.97,55.9,55.94,73100.0,39.1109,39.1249,39.076,39.1039,73100.0
2011-11-16 10:00:00,55.95,56.1,55.94,56.0,103500.0,39.1109,39.2158,39.1039,39.1459,103500.0
2011-11-16 10:05:00,56.0,56.13,55.99,56.11,119100.0,39.1459,39.2367,39.1389,39.2228,119100.0
2011-11-16 10:10:00,56.11,56.19,56.1,56.19,236000.0,39.2228,39.2787,39.2158,39.2787,236000.0
2011-11-16 10:15:00,56.19,56.27,56.17,56.25,73800.0,39.2787,39.3346,39.2647,39.3206,73800.0
2011-11-16 10:20:00,56.26,56.27,56.12,56.12,130000.0,39.3276,39.3346,39.2297,39.2297,130000.0
2011-11-16 10:25:00,56.13,56.14,56.04,56.06,96400.0,39.2367,39.2437,39.1738,39.1878,96400.0
2011-11-16 10:30:00,56.07,56.12,56.04,56.09,66900.0,39.1948,39.2297,39.1738,39.2088,66900.0
2011-11-16 10:35:00,56.09,56.15,56.08,56.14,58400.0,39.2088,39.2507,39.2018,39.2437,58400.0
2011-11-16 10:40:00,56.14,56.25,56.12,56.24,73700.0,39.2437,39.3206,39.2297,39.3136,73700.0
2011-11-16 10:45:00,56.24,56.27,56.18,56.18,81400.0,39.3136,39.3346,39.2717,39.2717,81400.0
2011-11-16 10:50:00,56.17,56.19,56.14,56.15,94900.0,39.2647,39.2787,39.2437,39.2507,94900.0
2011-11-16 10:55:00,56.14,56.14,56.05,56.1,102600.0,39.2437,39.2437,39.1808,39.2158,102600.0
2011-11-16 11:00:00,56.09,56.25,56.08,56.22,69700.0,39.2088,39.3206,39.2018,39.2996,69700.0
2011-11-16 11:05:00,56.22,56.22,56.17,56.21,91100.0,39.2996,39.2996,39.2647,39.2927,91100.0
2011-11-16 11:10:00,56.22,56.3,56.22,56.26,48100.0,39.2996,39.3556,39.2996,39.3276,48100.0
2011-11-16 11:15:00,56.26,56.34,56.25,56.32,49500.0,39.3276,39.3835,39.3206,39.3695,49500.0
2011-11-16 11:20:00,56.32,56.42,56.32,56.41,42700.0,39.3695,39.4395,39.3695,39.4325,42700.0
2011-11-16 11:25:00,56.41,56.43,56.35,56.36,92600.0,39.4325,39.4464,39.3905,39.3975,92600.0
2011-11-16 11:30:00,56.36,56.4,56.34,56.35,42700.0,39.3975,39.4255,39.3835,39.3905,42700.0
2011-11-16 11:35:00,56.35,56.37,56.3,56.35,52800.0,39.3905,39.4045,39.3556,39.3905,52800.0
2011-11-16 11:40:00,56.35,56.39,56.35,56.37,53200.0,39.3905,39.4185,39.3905,39.4045,53200.0
2011-11-16 11:45:00,56.36,56.4,56.31,56.34,82800.0,39.3975,39.4255,39.3626,39.3835,82800.0
2011-11-16 11:50:00,56.36,56.39,56.32,56.33,36100.0,39.3975,39.4185,39.3695,39.3765,36100.0
2011-11-16 11:55:00,56.32,56.32,56.26,56.27,46900.0,39.3695,39.3695,39.3276,39.3346,46900.0
2011-11-16 12:00:00,56.27,56.29,56.24,56.26,34800.0,39.3346,39.3486,39.3136,39.3276,34800.0
2011-11-16 12:05:00,56.25,56.26,56.2,56.21,40800.0,39.3206,39.3276,39.2857,39.2927,40800.0
2011-11-16 12:10:00,56.2,56.21,56.11,56.16,89300.0,39.2857,39.2927,39.2228,39.2577,89300.0
2011-11-16 12:15:00,56.17,56.21,56.14,56.2,93500.0,39.2647,39.2927,39.2437,39.2857,93500.0
2011-11-16 12:20:00,56.19,56.2,56.18,56.19,35400.0,39.2787,39.2857,39.2717,39.2787,35400.0
2011-11-16 12:25:00,56.19,56.22,56.16,56.2,92300.0,39.2787,39.2996,39.2577,39.2857,92300.0
2011-11-16 12:30:00,56.19,56.2,56.16,56.2,36400.0,39.2787,39.2857,39.2577,39.2857,36400.0
2011-11-16 12:35:00,56.2,56.26,56.19,56.23,66000.0,39.2857,39.3276,39.2787,39.3066,66000.0
2011-11-16 12:40:00,56.24,56.32,56.24,56.31,80000.0,39.3136,39.3695,39.3136,39.3626,80000.0
2011-11-16 12:45:00,56.32,56.38,56.3,56.32,56000.0,39.3695,39.4115,39.3556,39.3695,56000.0
2011-11-16 12:50:00,56.33,56.33,56.28,56.32,120400.0,39.3765,39.3765,39.3416,39.3695,120400.0
2011-11-16 12:55:00,56.33,56.34,56.28,56.33,168600.0,39.3765,39.3835,39.3416,39.3765,168600.0
2011-11-16 13:00:00,56.34,56.35,56.3,56.31,110600.0,39.3835,39.3905,39.3556,39.3626,110600.0
2011-11-16 13:05:00,56.32,56.34,56.3,56.31,70200.0,39.3695,39.3835,39.3556,39.3626,70200.0
2011-11-16 13:10:00,56.31,56.35,56.3,56.33,57700.0,39.3626,39.3905,39.3556,39.3765,57700.0
2011-11-16 13:15:00,56.32,56.36,56.31,56.36,32700.0,39.3695,39.3975,39.3626,39.3975,32700.0
2011-11-16 13:20:00,56.36,56.44,56.36,56.42,35500.0,39.3975,39.4534,39.3975,39.4395,35500.0
2011-11-16 13:25:00,56.42,56.53,56.4,56.52,101700.0,39.4395,39.5163,39.4255,39.5094,101700.0
2011-11-16 13:30:00,56.52,56.52,56.42,56.46,76800.0,39.5094,39.5094,39.4395,39.4674,76800.0
2011-11-16 13:35:00,56.46,56.49,56.46,56.47,27700.0,39.4674,39.4884,39.4674,39.4744,27700.0
2011-11-16 13:40:00,56.47,56.48,56.43,56.47,27500.0,39.4744,39.4814,39.4464,39.4744,27500.0
2011-11-16 13:45:00,56.47,56.48,56.44,56.48,29500.0,39.4744,39.4814,39.4534,39.4814,29500.0
2011-11-16 13:50:00,56.48,56.48,56.42,56.44,41900.0,39.4814,39.4814,39.4395,39.4534,41900.0
2011-11-16 13:55:00,56.44,56.46,56.38,56.41,154500.0,39.4534,39.4674,39.4115,39.4325,154500.0
2011-11-16 14:00:00,56.41,56.45,56.4,56.43,58600.0,39.4325,39.4604,39.4255,39.4464,58600.0
2011-11-16 14:05:00,56.44,56.45,56.41,56.43,312100.0,39.4534,39.4604,39.4325,39.4464,312100.0
2011-11-16 14:10:00,56.43,56.49,56.42,56.48,327600.0,39.4464,39.4884,39.4395,39.4814,327600.0
2011-11-16 14:15:00,56.48,56.53,56.48,56.5,69800.0,39.4814,39.5163,39.4814,39.4954,69800.0
2011-11-16 14:20:00,56.5,56.53,56.47,56.47,42800.0,39.4954,39.5163,39.4744,39.4744,42800.0
2011-11-16 14:25:00,56.46,56.46,56.4,56.41,32200.0,39.4674,39.4674,39.4255,39.4325,32200.0
2011-11-16 14:30:00,56.41,56.43,56.37,56.4,57900.0,39.4325,39.4464,39.4045,39.4255,57900.0
2011-11-16 14:35:00,56.4,56.45,56.37,56.38,102800.0,39.4255,39.4604,39.4045,39.4115,102800.0
2011-11-16 14:40:00,56.37,56.4,56.37,56.38,66200.0,39.4045,39.4255,39.4045,39.4115,66200.0
2011-11-16 14:45:00,56.38,56.39,56.37,56.39,58900.0,39.4115,39.4185,39.4045,39.4185,58900.0
2011-11-16 14:50:00,56.38,56.39,56.34,56.34,78800.0,39.4115,39.4185,39.3835,39.3835,78800.0
2011-11-16 14:55:00,56.34,56.35,56.3,56.35,94800.0,39.3835,39.3905,39.3556,39.3905,94800.0
2011-11-16 15:00:00,56.35,56.36,56.29,56.31,78700.0,39.3905,39.3975,39.3486,39.3626,78700.0
2011-11-16 15:05:00,56.31,56.33,56.26,56.26,178700.0,39.3626,39.3765,39.3276,39.3276,178700.0
2011-11-16 15:10:00,56.26,56.27,56.13,56.13,290700.0,39.3276,39.3346,39.2367,39.2367,290700.0
2011-11-16 15:15:00,56.13,56.14,56.03,56.12,204500.0,39.2367,39.2437,39.1668,39.2297,204500.0
2011-11-16 15:20:00,56.12,56.22,56.08,56.2,203300.0,39.2297,39.2996,39.2018,39.2857,203300.0
2011-11-16 15:25:00,56.2,56.2,56.1,56.11,144300.0,39.2857,39.2857,39.2158,39.2228,144300.0
2011-11-16 15:30:00,56.1,56.11,55.89,55.91,293300.0,39.2158,39.2228,39.069,39.0829,293300.0
2011-11-16 15:35:00,55.9,56.06,55.88,56.04,205000.0,39.076,39.1878,39.062,39.1738,205000.0
2011-11-16 15:40:00,56.04,56.04,55.95,55.97,204400.0,39.1738,39.1738,39.1109,39.1249,204400.0
2011-11-16 15:45:00,55.97,56.15,55.95,56.14,436900.0,39.1249,39.2507,39.1109,39.2437,436900.0
2011-11-16 15:50:00,56.13,56.17,56.06,56.16,677500.0,39.2367,39.2647,39.1878,39.2577,677500.0
2011-11-16 15:55:00,56.16,56.24,55.81,55.94,2395400.0,39.2577,39.3136,39.013,39.1039,2395400.0
2011-11-17 09:30:00,55.9,56.42,55.9,56.41,170600.0,39.076,39.4395,39.076,39.4325,170600.0
2011-11-17 09:35:00,56.41,56.56,56.34,56.35,132000.0,39.4325,39.5373,39.3835,39.3905,132000.0
2011-11-17 09:40:00,56.35,56.36,56.16,56.2,126000.0,39.3905,39.3975,39.2577,39.2857,126000.0
2011-11-17 09:45:00,56.2,56.21,56.02,56.02,111300.0,39.2857,39.2927,39.1598,39.1598,111300.0
2011-11-17 09:50:00,56.01,56.12,56.0,56.12,63900.0,39.1528,39.2297,39.1459,39.2297,63900.0
2011-11-17 09:55:00,56.12,56.29,56.1,56.27,60900.0,39.2297,39.3486,39.2158,39.3346,60900.0
2011-11-17 10:00:00,56.27,56.43,56.24,56.4,136400.0,39.3346,39.4464,39.3136,39.4255,136400.0
2011-11-17 10:05:00,56.39,56.48,56.37,56.41,105700.0,39.4185,39.4814,39.4045,39.4325,105700.0
2011-11-17 10:10:00,56.42,56.45,56.31,56.36,80100.0,39.4395,39.4604,39.3626,39.3975,80100.0
2011-11-17 10:15:00,56.35,56.44,56.29,56.31,48100.0,39.3905,39.4534,39.3486,39.3626,48100.0
2011-11-17 10:20:00,56.32,56.38,56.28,56.34,62900.0,39.3695,39.4115,39.3416,39.3835,62900.0
2011-11-17 10:25:00,56.35,56.39,56.29,56.33,42700.0,39.3905,39.4185,39.3486,39.3765,42700.0
2011-11-17 10:30:00,56.33,56.43,56.28,56.42,88400.0,39.3765,39.4464,39.3416,39.4395,88400.0
2011-11-17 10:35:00,56.42,56.48,56.41,56.45,47900.0,39.4395,39.4814,39.4325,39.4604,47900.0
2011-11-17 10:40:00,56.45,56.49,56.42,56.47,46100.0,39.4604,39.4884,39.4395,39.4744,46100.0
2011-11-17 10:45:00,56.47,56.5,56.43,56.47,57000.0,39.4744,39.4954,39.4464,39.4744,57000.0
2011-11-17 10:50:00,56.48,56.5,56.39,56.42,59400.0,39.4814,39.4954,39.4185,39.4395,59400.0
2011-11-17 10:55:00,56.42,56.45,56.34,56.35,102800.0,39.4395,39.4604,39.3835,39.3905,102800.0
2011-11-17 11:00:00,56.36,56.39,56.3,56.3,108800.0,39.3975,39.4185,39.3556,39.3556,108800.0
2011-11-17 11:05:00,56.3,56.32,56.28,56.29,89100.0,39.3556,39.3695,39.3416,39.3486,89100.0
2011-11-17 11:10:00,56.28,56.29,56.22,56.26,76700.0,39.3416,39.3486,39.2996,39.3276,76700.0
2011-11-17 11:15:00,56.26,56.33,56.23,56.33,102000.0,39.3276,39.3765,39.3066,39.3765,102000.0
2011-11-17 11:20:00,56.34,56.34,56.23,56.27,35100.0,39.3835,39.3835,39.3066,39.3346,35100.0
2011-11-17 11:25:00,56.27,56.35,56.27,56.32,40400.0,39.3346,39.3905,39.3346,39.3695,40400.0
2011-11-17 11:30:00,56.32,56.36,56.3,56.33,21700.0,39.3695,39.3975,39.3556,39.3765,21700.0
2011-11-17 11:35:00,56.33,56.33,56.25,56.25,28300.0,39.3765,39.3765,39.3206,39.3206,28300.0
2011-11-17 11:40:00,56.25,56.26,56.21,56.22,47100.0,39.3206,39.3276,39.2927,39.2996,47100.0
2011-11-17 11:45:00,56.23,56.25,56.2,56.21,219300.0,39.3066,39.3206,39.2857,39.2927,219300.0
2011-11-17 11:50:00,56.19,56.21,56.14,56.14,50100.0,39.2787,39.2927,39.2437,39.2437,50100.0
2011-11-17 11:55:00,56.15,56.19,56.15,56.17,34500.0,39.2507,39.2787,39.2507,39.2647,34500.0
2011-11-17 12:00:00,56.16,56.16,56.12,56.16,70500.0,39.2577,39.2577,39.2297,39.2577,70500.0
2011-11-17 12:05:00,56.17,56.17,56.01,56.07,52600.0,39.2647,39.2647,39.1528,39.1948,52600.0
2011-11-17 12:10:00,56.08,56.11,56.01,56.02,93600.0,39.2018,39.2228,39.1528,39.1598,93600.0
2011-11-17 12:15:00,56.02,56.06,56.01,56.04,26800.0,39.1598,39.1878,39.1528,39.1738,26800.0
2011-11-17 12:20:00,56.04,56.11,56.04,56.07,42700.0,39.1738,39.2228,39.1738,39.1948,42700.0
2011-11-17 12:25:00,56.07,56.08,56.02,56.06,88000.0,39.1948,39.2018,39.1598,39.1878,88000.0
2011-11-17 12:30:00,56.05,56.07,55.8,55.8,190000.0,39.1808,39.1948,39.0061,39.0061,190000.0
2011-11-17 12:35:00,55.8,55.84,55.68,55.75,179400.0,39.0061,39.034,38.9222,38.9711,179400.0
2011-11-17 12:40:00,55.75,55.91,55.71,55.91,222300.0,38.9711,39.0829,38.9431,39.0829,222300.0
2011-11-17 12:45:00,55.91,55.91,55.82,55.82,57600.0,39.0829,39.0829,39.02,39.02,57600.0
2011-11-17 12:50:00,55.83,55.89,55.79,55.79,84200.0,39.027,39.069,38.9991,38.9991,84200.0
2011-11-17 12:55:00,55.79,55.87,55.73,55.83,99700.0,38.9991,39.055,38.9571,39.027,99700.0
2011-11-17 13:00:00,55.82,55.84,55.71,55.71,98600.0,39.02,39.034,38.9431,38.9431,98600.0
2011-11-17 13:05:00,55.71,55.77,55.69,55.71,138900.0,38.9431,38.9851,38.9292,38.9431,138900.0
2011-11-17 13:10:00,55.71,55.83,55.69,55.8,73900.0,38.9431,39.027,38.9292,39.0061,73900.0
2011-11-17 13:15:00,55.8,55.85,55.79,55.85,52900.0,39.0061,39.041,38.9991,39.041,52900.0
2011-11-17 13:20:00,55.86,55.91,55.84,55.9,77800.0,39.048,39.0829,39.034,39.076,77800.0
2011-11-17 13:25:00,55.9,55.9,55.83,55.88,150800.0,39.076,39.076,39.027,39.062,150800.0
2011-11-17 13:30:00,55.87,55.88,55.75,55.77,73000.0,39.055,39.062,38.9711,38.9851,73000.0
2011-11-17 13:35:00,55.77,55.85,55.77,55.82,61700.0,38.9851,39.041,38.9851,39.02,61700.0
2011-11-17 13:40:00,55.82,55.86,55.74,55.75,77400.0,39.02,39.048,38.9641,38.9711,77400.0
2011-11-17 13:45:00,55.75,55.78,55.74,55.76,43200.0,38.9711,38.9921,38.9641,38.9781,43200.0
2011-11-17 13:50:00,55.74,55.82,55.72,55.82,234700.0,38.9641,39.02,38.9501,39.02,234700.0
2011-11-17 13:55:00,55.81,55.92,55.81,55.9,82200.0,39.013,39.0899,39.013,39.076,82200.0
2011-11-17 14:00:00,55.9,55.91,55.84,55.84,95900.0,39.076,39.0829,39.034,39.034,95900.0
2011-11-17 14:05:00,55.84,55.92,55.83,55.89,94900.0,39.034,39.0899,39.027,39.069,94900.0
2011-11-17 14:10:00,55.88,55.9,55.84,55.84,49600.0,39.062,39.076,39.034,39.034,49600.0
2011-11-17 14:15:00,55.84,55.84,55.75,55.79,64100.0,39.034,39.034,38.9711,38.9991,64100.0
2011-11-17 14:20:00,55.79,55.85,55.76,55.76,48600.0,38.9991,39.041,38.9781,38.9781,48600.0
2011-11-17 14:25:00,55.76,55.8,55.71,55.79,38400.0,38.9781,39.0061,38.9431,38.9991,38400.0
2011-11-17 14:30:00,55.78,55.85,55.74,55.76,105400.0,38.9921,39.041,38.9641,38.9781,105400.0
2011-11-17 14:35:00,55.75,55.81,55.72,55.77,101500.0,38.9711,39.013,38.9501,38.9851,101500.0
2011-11-17 14:40:00,55.76,55.84,55.76,55.82,38100.0,38.9781,39.034,38.9781,39.02,38100.0
2011-11-17 14:45:00,55.82,55.93,55.82,55.85,59000.0,39.02,39.0969,39.02,39.041,59000.0
2011-11-17 14:50:00,55.86,55.9,55.85,55.88,31200.0,39.048,39.076,39.041,39.062,31200.0
2011-11-17 14:55:00,55.87,55.89,55.79,55.8,69900.0,39.055,39.069,38.9991,39.0061,69900.0
2011-11-17 15:00:00,55.79,55.92,55.76,55.91,125200.0,38.9991,39.0899,38.9781,39.0829,125200.0
2011-11-17 15:05:00,55.9,55.93,55.88,55.91,93600.0,39.076,39.0969,39.062,39.0829,93600.0
2011-11-17 15:10:00,55.91,55.93,55.86,55.89,117700.0,39.0829,39.0969,39.048,39.069,117700.0
2011-11-17 15:15:00,55.89,55.9,55.82,55.87,46200.0,39.069,39.076,39.02,39.055,46200.0
2011-11-17 15:20:00,55.87,55.96,55.8,55.94,156400.0,39.055,39.1179,39.0061,39.1039,156400.0
2011-11-17 15:25:00,55.93,55.95,55.86,55.87,105900.0,39.0969,39.1109,39.048,39.055,105900.0
2011-11-17 15:30:00,55.86,55.92,55.84,55.84,112800.0,39.048,39.0899,39.034,39.034,112800.0
2011-11-17 15:35:00,55.85,55.9,55.8,55.85,202000.0,39.041,39.076,39.0061,39.041,202000.0
2011-11-17 15:40:00,55.8,55.88,55.76,55.82,172000.0,39.0061,39.062,38.9781,39.02,172000.0
2011-11-17 15:45:00,55.82,55.94,55.81,55.89,115200.0,39.02,39.1039,39.013,39.069,115200.0
2011-11-17 15:50:00,55.88,55.89,55.75,55.78,168200.0,39.062,39.069,38.9711,38.9921,168200.0
2011-11-17 15:55:00,55.78,55.95,55.75,55.93,511500.0,38.9921,39.1109,38.9711,39.0969,511500.0
2011-11-18 09:30:00,55.82,56.1,55.72,55.75,776400.0,39.02,39.2158,38.9501,38.9711,776400.0
2011-11-18 09:35:00,55.75,55.78,55.71,55.77,151700.0,38.9711,38.9921,38.9431,38.9851,151700.0
2011-11-18 09:40:00,55.76,55.91,55.74,55.78,78500.0,38.9781,39.0829,38.9641,38.9921,78500.0
2011-11-18 09:45:00,55.77,55.85,55.73,55.81,148700.0,38.9851,39.041,38.9571,39.013,148700.0
2011-11-18 09:50:00,55.81,55.81,55.74,55.75,137800.0,39.013,39.013,38.9641,38.9711,137800.0
2011-11-18 09:55:00,55.75,55.75,55.61,55.61,87000.0,38.9711,38.9711,38.8732,38.8732,87000.0
2011-11-18 10:00:00,55.63,55.67,55.6,55.61,50600.0,38.8872,38.9152,38.8662,38.8732,50600.0
2011-11-18 10:05:00,55.62,55.74,55.62,55.66,82300.0,38.8802,38.9641,38.8802,38.9082,82300.0
2011-11-18 10:10:00,55.65,55.65,55.52,55.6,51500.0,38.9012,38.9012,38.8103,38.8662,51500.0
2011-11-18 10:15:00,55.6,55.63,55.5,55.54,70600.0,38.8662,38.8872,38.7963,38.8243,70600.0
2011-11-18 10:20:00,55.53,55.6,55.5,55.51,79600.0,38.8173,38.8662,38.7963,38.8033,79600.0
2011-11-18 10:25:00,55.51,55.65,55.49,55.65,66900.0,38.8033,38.9012,38.7894,38.9012,66900.0
2011-11-18 10:30:00,55.65,55.8,55.65,55.7,94700.0,38.9012,39.0061,38.9012,38.9361,94700.0
2011-11-18 10:35:00,55.7,55.82,55.7,55.81,42800.0,38.9361,39.02,38.9361,39.013,42800.0
2011-11-18 10:40:00,55.81,55.83,55.71,55.76,32500.0,39.013,39.027,38.9431,38.9781,32500.0
2011-11-18 10:45:00,55.78,55.89,55.76,55.89,122800.0,38.9921,39.069,38.9781,39.069,122800.0
2011-11-18 10:50:00,55.88,55.91,55.83,55.89,42700.0,39.062,39.0829,39.027,39.069,42700.0
2011-11-18 10:55:00,55.88,55.9,55.83,55.88,52100.0,39.062,39.076,39.027,39.062,52100.0
2011-11-18 11:00:00,55.87,55.88,55.83,55.86,45700.0,39.055,39.062,39.027,39.048,45700.0
2011-11-18 11:05:00,55.86,55.88,55.85,55.85,62600.0,39.048,39.062,39.041,39.041,62600.0
2011-11-18 11:10:00,55.85,55.88,55.85,55.87,22000.0,39.041,39.062,39.041,39.055,22000.0
2011-11-18 11:15:00,55.87,55.87,55.84,55.85,37800.0,39.055,39.055,39.034,39.041,37800.0
2011-11-18 11:20:00,55.86,55.86,55.84,55.85,32800.0,39.048,39.048,39.034,39.041,32800.0
2011-11-18 11:25:00,55.85,55.86,55.85,55.85,36100.0,39.041,39.048,39.041,39.041,36100.0
2011-11-18 11:30:00,55.85,55.86,55.84,55.85,43600.0,39.041,39.048,39.034,39.041,43600.0
2011-11-18 11:35:00,55.85,55.86,55.77,55.77,48900.0,39.041,39.048,38.9851,38.9851,48900.0
2011-11-18 11:40:00,55.77,55.83,55.75,55.8,24000.0,38.9851,39.027,38.9711,39.0061,24000.0
2011-11-18 11:45:00,55.79,55.8,55.72,55.73,20100.0,38.9991,39.0061,38.9501,38.9571,20100.0
2011-11-18 11:50:00,55.72,55.79,55.72,55.78,12100.0,38.9501,38.9991,38.9501,38.9921,12100.0
2011-11-18 11:55:00,55.77,55.79,55.73,55.74,14500.0,38.9851,38.9991,38.9571,38.9641,14500.0
2011-11-18 12:00:00,55.75,55.75,55.66,55.67,24300.0,38.9711,38.9711,38.9082,38.9152,24300.0
2011-11-18 12:05:00,55.67,55.69,55.58,55.67,33300.0,38.9152,38.9292,38.8523,38.9152,33300.0
2011-11-18 12:10:00,55.67,55.68,55.65,55.65,15900.0,38.9152,38.9222,38.9012,38.9012,15900.0
2011-11-18 12:15:00,55.65,55.68,55.65,55.65,18900.0,38.9012,38.9222,38.9012,38.9012,18900.0
2011-11-18 12:20:00,55.65,55.67,55.6,55.65,22200.0,38.9012,38.9152,38.8662,38.9012,22200.0
2011-11-18 12:25:00,55.65,55.78,55.63,55.77,29200.0,38.9012,38.9921,38.8872,38.9851,29200.0
2011-11-18 12:30:00,55.76,55.82,55.76,55.81,19800.0,38.9781,39.02,38.9781,39.013,19800.0
2011-11-18 12:35:00,55.81,55.83,55.79,55.83,15700.0,39.013,39.027,38.9991,39.027,15700.0
2011-11-18 12:40:00,55.83,55.85,55.77,55.83,119000.0,39.027,39.041,38.9851,39.027,119000.0
2011-11-18 12:45:00,55.83,55.84,55.81,55.82,23200.0,39.027,39.034,39.013,39.02,23200.0
2011-11-18 12:50:00,55.82,55.83,55.82,55.83,44900.0,39.02,39.027,39.02,39.027,44900.0
2011-11-18 12:55:00,55.83,55.83,55.81,55.81,19000.0,39.027,39.027,39.013,39.013,19000.0
2011-11-18 13:00:00,55.8,55.83,55.76,55.77,26900.0,39.0061,39.027,38.9781,38.9851,26900.0
2011-11-18 13:05:00,55.76,55.77,55.74,55.75,37900.0,38.9781,38.9851,38.9641,38.9711,37900.0
2011-11-18 13:10:00,55.76,55.78,55.75,55.78,41100.0,38.9781,38.9921,38.9711,38.9921,41100.0
2011-11-18 13:15:00,55.78,55.83,55.78,55.79,22700.0,38.9921,39.027,38.9921,38.9991,22700.0
2011-11-18 13:20:00,55.8,55.81,55.76,55.77,20300.0,39.0061,39.013,38.9781,38.9851,20300.0
2011-11-18 13:25:00,55.76,55.84,55.76,55.83,19100.0,38.9781,39.034,38.9781,39.027,19100.0
2011-11-18 13:30:00,55.83,55.86,55.8,55.84,29600.0,39.027,39.048,39.0061,39.034,29600.0
2011-11-18 13:35:00,55.84,55.86,55.82,55.85,56600.0,39.034,39.048,39.02,39.041,56600.0
2011-11-18 13:40:00,55.85,55.89,55.84,55.86,26700.0,39.041,39.069,39.034,39.048,26700.0
2011-11-18 13:45:00,55.87,55.87,55.8,55.85,24600.0,39.055,39.055,39.0061,39.041,24600.0
2011-11-18 13:50:00,55.85,55.86,55.79,55.82,79900.0,39.041,39.048,38.9991,39.02,79900.0
2011-11-18 13:55:00,55.81,55.82,55.76,55.8,31800.0,39.013,39.02,38.9781,39.0061,31800.0
2011-11-18 14:00:00,55.81,55.81,55.75,55.76,39100.0,39.013,39.013,38.9711,38.9781,39100.0
2011-11-18 14:05:00,55.76,55.79,55.75,55.78,20800.0,38.9781,38.9991,38.9711,38.9921,20800.0
2011-11-18 14:10:00,55.76,55.87,55.75,55.85,41700.0,38.9781,39.055,38.9711,39.041,41700.0
2011-11-18 14:15:00,55.86,55.88,55.8,55.81,20300.0,39.048,39.062,39.0061,39.013,20300.0
2011-11-18 14:20:00,55.81,55.86,55.76,55.77,66900.0,39.013,39.048,38.9781,38.9851,66900.0
2011-11-18 14:25:00,55.78,55.79,55.75,55.77,26000.0,38.9921,38.9991,38.9711,38.9851,26000.0
2011-11-18 14:30:00,55.78,55.8,55.76,55.76,28300.0,38.9921,39.0061,38.9781,38.9781,28300.0
2011-11-18 14:35:00,55.75,55.8,55.75,55.76,31400.0,38.9711,39.0061,38.9711,38.9781,31400.0
2011-11-18 14:40:00,55.76,55.78,55.72,55.77,55600.0,38.9781,38.9921,38.9501,38.9851,55600.0
2011-11-18 14:45:00,55.78,55.78,55.75,55.76,46000.0,38.9921,38.9921,38.9711,38.9781,46000.0
2011-11-18 14:50:00,55.76,55.76,55.68,55.69,59300.0,38.9781,38.9781,38.9222,38.9292,59300.0
2011-11-18 14:55:00,55.69,55.69,55.65,55.66,32800.0,38.9292,38.9292,38.9012,38.9082,32800.0
2011-11-18 15:00:00,55.66,55.7,55.62,55.65,27600.0,38.9082,38.9361,38.8802,38.9012,27600.0
2011-11-18 15:05:00,55.65,55.67,55.6,55.65,36600.0,38.9012,38.9152,38.8662,38.9012,36600.0
2011-11-18 15:10:00,55.65,55.7,55.64,55.68,97400.0,38.9012,38.9361,38.8942,38.9222,97400.0
2011-11-18 15:15:00,55.68,55.69,55.64,55.67,32000.0,38.9222,38.9292,38.8942,38.9152,32000.0
2011-11-18 15:20:00,55.68,55.68,55.61,55.62,23100.0,38.9222,38.9222,38.8732,38.8802,23100.0
2011-11-18 15:25:00,55.62,55.62,55.56,55.6,30100.0,38.8802,38.8802,38.8383,38.8662,30100.0
2011-11-18 15:30:00,55.59,55.64,55.55,55.63,60900.0,38.8593,38.8942,38.8313,38.8872,60900.0
2011-11-18 15:35:00,55.63,55.68,55.62,55.62,51900.0,38.8872,38.9222,38.8802,38.8802,51900.0
2011-11-18 15:40:00,55.62,55.65,55.56,55.57,81200.0,38.8802,38.9012,38.8383,38.8453,81200.0
2011-11-18 15:45:00,55.57,55.65,55.57,55.62,109100.0,38.8453,38.9012,38.8453,38.8802,109100.0
2011-11-18 15:50:00,55.62,55.65,55.58,55.59,92300.0,38.8802,38.9012,38.8523,38.8593,92300.0
2011-11-18 15:55:00,55.59,55.61,55.55,55.57,213700.0,38.8593,38.8732,38.8313,38.8453,213700.0
2011-11-21 09:30:00,55.3,55.46,55.11,55.2,299500.0,38.6565,38.7684,38.5237,38.5866,299500.0
2011-11-21 09:35:00,55.21,55.39,55.2,55.31,141400.0,38.5936,38.7194,38.5866,38.6635,141400.0
2011-11-21 09:40:00,55.31,55.46,55.22,55.29,121100.0,38.6635,38.7684,38.6006,38.6495,121100.0
2011-11-21 09:45:00,55.28,55.28,55.14,55.22,143300.0,38.6426,38.6426,38.5447,38.6006,143300.0
2011-11-21 09:50:00,55.21,55.29,55.16,55.19,140300.0,38.5936,38.6495,38.5587,38.5796,140300.0
2011-11-21 09:55:00,55.21,55.25,55.06,55.07,67800.0,38.5936,38.6216,38.4888,38.4958,67800.0
2011-11-21 10:00:00,55.06,55.27,55.06,55.07,86000.0,38.4888,38.6356,38.4888,38.4958,86000.0
2011-11-21 10:05:00,55.06,55.14,55.06,55.11,85400.0,38.4888,38.5447,38.4888,38.5237,85400.0
2011-11-21 10:10:00,55.12,55.15,55.09,55.12,55300.0,38.5307,38.5517,38.5097,38.5307,55300.0
2011-11-21 10:15:00,55.12,55.13,55.03,55.04,107700.0,38.5307,38.5377,38.4678,38.4748,107700.0
2011-11-21 10:20:00,55.03,55.14,55.01,55.13,57600.0,38.4678,38.5447,38.4538,38.5377,57600.0
2011-11-21 10:25:00,55.13,55.14,55.06,55.09,54500.0,38.5377,38.5447,38.4888,38.5097,54500.0
2011-11-21 10:30:00,55.09,55.12,55.02,55.12,101800.0,38.5097,38.5307,38.4608,38.5307,101800.0
2011-11-21 10:35:00,55.13,55.17,55.07,55.13,86000.0,38.5377,38.5657,38.4958,38.5377,86000.0
2011-11-21 10:40:00,55.14,55.18,55.06,55.11,52800.0,38.5447,38.5727,38.4888,38.5237,52800.0
2011-11-21 10:45:00,55.1,55.14,55.03,55.04,98800.0,38.5167,38.5447,38.4678,38.4748,98800.0
2011-11-21 10:50:00,55.05,55.05,55.0,55.01,70700.0,38.4818,38.4818,38.4468,38.4538,70700.0
2011-11-21 10:55:00,55.01,55.08,55.01,55.02,50000.0,38.4538,38.5027,38.4538,38.4608,50000.0
2011-11-21 11:00:00,55.01,55.05,55.0,55.05,105900.0,38.4538,38.4818,38.4468,38.4818,105900.0
2011-11-21 11:05:00,55.06,55.07,55.01,55.04,66700.0,38.4888,38.4958,38.4538,38.4748,66700.0
2011-11-21 11:10:00,55.04,55.12,55.01,55.07,148900.0,38.4748,38.5307,38.4538,38.4958,148900.0
2011-11-21 11:15:00,55.06,55.09,55.01,55.09,61500.0,38.4888,38.5097,38.4538,38.5097,61500.0
2011-11-21 11:20:00,55.08,55.08,55.02,55.02,82300.0,38.5027,38.5027,38.4608,38.4608,82300.0
2011-11-21 11:25:00,55.02,55.08,55.01,55.03,133500.0,38.4608,38.5027,38.4538,38.4678,133500.0
2011-11-21 11:30:00,55.04,55.07,55.0,55.0,107900.0,38.4748,38.4958,38.4468,38.4468,107900.0
2011-11-21 11:35:00,55.01,55.03,55.0,55.0,86300.0,38.4538,38.4678,38.4468,38.4468,86300.0
2011-11-21 11:40:00,55.0,55.02,54.96,55.0,142600.0,38.4468,38.4608,38.4189,38.4468,142600.0
2011-11-21 11:45:00,55.0,55.06,54.99,55.02,191300.0,38.4468,38.4888,38.4398,38.4608,191300.0
2011-11-21 11:50:00,55.02,55.06,55.0,55.0,67900.0,38.4608,38.4888,38.4468,38.4468,67900.0
2011-11-21 11:55:00,55.01,55.04,54.99,55.01,112300.0,38.4538,38.4748,38.4398,38.4538,112300.0
2011-11-21 12:00:00,55.01,55.01,54.95,54.96,48600.0,38.4538,38.4538,38.4119,38.4189,48600.0
2011-11-21 12:05:00,54.96,55.01,54.94,54.94,32000.0,38.4189,38.4538,38.4049,38.4049,32000.0
2011-11-21 12:10:00,54.95,55.03,54.95,55.01,56900.0,38.4119,38.4678,38.4119,38.4538,56900.0
2011-11-21 12:15:00,55.01,55.02,54.99,55.01,47000.0,38.4538,38.4608,38.4398,38.4538,47000.0
2011-11-21 12:20:00,55.01,55.02,55.0,55.0,35400.0,38.4538,38.4608,38.4468,38.4468,35400.0
2011-11-21 12:25:00,55.0,55.03,55.0,55.01,29200.0,38.4468,38.4678,38.4468,38.4538,29200.0
2011-11-21 12:30:00,55.01,55.01,55.0,55.0,18700.0,38.4538,38.4538,38.4468,38.4468,18700.0
2011-11-21 12:35:00,55.01,55.01,55.0,55.01,34100.0,38.4538,38.4538,38.4468,38.4538,34100.0
2011-11-21 12:40:00,55.01,55.02,54.98,54.99,71900.0,38.4538,38.4608,38.4328,38.4398,71900.0
2011-11-21 12:45:00,54.99,55.03,54.97,54.97,39100.0,38.4398,38.4678,38.4259,38.4259,39100.0
2011-11-21 12:50:00,54.96,54.96,54.91,54.96,48100.0,38.4189,38.4189,38.3839,38.4189,48100.0
2011-11-21 12:55:00,54.95,54.97,54.91,54.93,34900.0,38.4119,38.4259,38.3839,38.3979,34900.0
2011-11-21 13:00:00,54.92,54.97,54.92,54.96,64700.0,38.3909,38.4259,38.3909,38.4189,64700.0
2011-11-21 13:05:00,54.97,55.02,54.96,54.99,49700.0,38.4259,38.4608,38.4189,38.4398,49700.0
2011-11-21 13:10:00,54.99,55.03,54.95,54.95,26200.0,38.4398,38.4678,38.4119,38.4119,26200.0
2011-11-21 13:15:00,54.95,55.03,54.94,55.0,55000.0,38.4119,38.4678,38.4049,38.4468,55000.0
2011-11-21 13:20:00,55.0,55.05,54.99,55.02,50500.0,38.4468,38.4818,38.4398,38.4608,50500.0
2011-11-21 13:25:00,55.02,55.02,54.95,55.0,68300.0,38.4608,38.4608,38.4119,38.4468,68300.0
2011-11-21 13:30:00,55.0,55.02,54.99,55.0,53200.0,38.4468,38.4608,38.4398,38.4468,53200.0
2011-11-21 13:35:00,55.0,55.03,55.0,55.0,22900.0,38.4468,38.4678,38.4468,38.4468,22900.0
2011-11-21 13:40:00,55.0,55.03,55.0,55.0,33200.0,38.4468,38.4678,38.4468,38.4468,33200.0
2011-11-21 13:45:00,55.0,55.02,54.99,55.02,53300.0,38.4468,38.4608,38.4398,38.4608,53300.0
2011-11-21 13:50:00,55.02,55.02,55.0,55.0,10900.0,38.4608,38.4608,38.4468,38.4468,10900.0
2011-11-21 13:55:00,55.01,55.01,54.94,54.95,59800.0,38.4538,38.4538,38.4049,38.4119,59800.0
2011-11-21 14:00:00,54.95,54.98,54.92,54.96,59600.0,38.4119,38.4328,38.3909,38.4189,59600.0
2011-11-21 14:05:00,54.96,54.99,54.95,54.98,65500.0,38.4189,38.4398,38.4119,38.4328,65500.0
2011-11-21 14:10:00,54.98,55.08,54.97,55.07,67200.0,38.4328,38.5027,38.4259,38.4958,67200.0
2011-11-21 14:15:00,55.07,55.11,55.02,55.06,233500.0,38.4958,38.5237,38.4608,38.4888,233500.0
2011-11-21 14:20:00,55.05,55.1,55.05,55.07,55800.0,38.4818,38.5167,38.4818,38.4958,55800.0
2011-11-21 14:25:00,55.07,55.1,55.04,55.07,85500.0,38.4958,38.5167,38.4748,38.4958,85500.0
2011-11-21 14:30:00,55.06,55.07,55.0,55.01,71300.0,38.4888,38.4958,38.4468,38.4538,71300.0
2011-11-21 14:35:00,55.0,55.03,55.0,55.03,109500.0,38.4468,38.4678,38.4468,38.4678,109500.0
2011-11-21 14:40:00,55.03,55.03,55.0,55.01,58800.0,38.4678,38.4678,38.4468,38.4538,58800.0
2011-11-21 14:45:00,55.02,55.08,55.0,55.04,195800.0,38.4608,38.5027,38.4468,38.4748,195800.0
2011-11-21 14:50:00,55.04,55.06,55.01,55.03,159200.0,38.4748,38.4888,38.4538,38.4678,159200.0
2011-11-21 14:55:00,55.03,55.09,55.01,55.03,189200.0,38.4678,38.5097,38.4538,38.4678,189200.0
2011-11-21 15:00:00,55.03,55.05,54.97,55.01,152900.0,38.4678,38.4818,38.4259,38.4538,152900.0
2011-11-21 15:05:00,55.02,55.08,55.01,55.06,145600.0,38.4608,38.5027,38.4538,38.4888,145600.0
2011-11-21 15:10:00,55.05,55.11,55.04,55.11,104800.0,38.4818,38.5237,38.4748,38.5237,104800.0
2011-11-21 15:15:00,55.11,55.15,55.05,55.14,96600.0,38.5237,38.5517,38.4818,38.5447,96600.0
2011-11-21 15:20:00,55.14,55.16,55.1,55.11,64100.0,38.5447,38.5587,38.5167,38.5237,64100.0
2011-11-21 15:25:00,55.12,55.16,55.1,55.13,267100.0,38.5307,38.5587,38.5167,38.5377,267100.0
2011-11-21 15:30:00,55.14,55.16,55.07,55.09,147300.0,38.5447,38.5587,38.4958,38.5097,147300.0
2011-11-21 15:35:00,55.08,55.13,55.07,55.1,101600.0,38.5027,38.5377,38.4958,38.5167,101600.0
2011-11-21 15:40:00,55.09,55.1,55.03,55.05,99400.0,38.5097,38.5167,38.4678,38.4818,99400.0
2011-11-21 15:45:00,55.05,55.1,55.04,55.07,120400.0,38.4818,38.5167,38.4748,38.4958,120400.0
2011-11-21 15:50:00,55.06,55.06,54.99,55.0,165500.0,38.4888,38.4888,38.4398,38.4468,165500.0
2011-11-21 15:55:00,54.99,55.09,54.96,54.98,258100.0,38.4398,38.5097,38.4189,38.4328,258100.0
2011-11-22 09:30:00,54.8,54.94,54.72,54.79,168600.0,38.307,38.4049,38.2511,38.3,168600.0
2011-11-22 09:35:00,54.8,54.8,54.63,54.73,165700.0,38.307,38.307,38.1882,38.2581,165700.0
2011-11-22 09:40:00,54.73,54.86,54.7,54.71,148900.0,38.2581,38.349,38.2371,38.2441,148900.0
2011-11-22 09:45:00,54.71,54.76,54.64,54.71,209400.0,38.2441,38.2791,38.1952,38.2441,209400.0
2011-11-22 09:50:00,54.7,54.75,54.7,54.74,98800.0,38.2371,38.2721,38.2371,38.2651,98800.0
2011-11-22 09:55:00,54.74,54.79,54.72,54.78,145000.0,38.2651,38.3,38.2511,38.293,145000.0
2011-11-22 10:00:00,54.78,54.79,54.7,54.73,167200.0,38.293,38.3,38.2371,38.2581,167200.0
2011-11-22 10:05:00,54.74,54.76,54.71,54.74,105800.0,38.2651,38.2791,38.2441,38.2651,105800.0
2011-11-22 10:10:00,54.74,54.77,54.68,54.68,100700.0,38.2651,38.286,38.2231,38.2231,100700.0
2011-11-22 10:15:00,54.68,54.72,54.64,54.72,108100.0,38.2231,38.2511,38.1952,38.2511,108100.0
2011-11-22 10:20:00,54.72,54.74,54.65,54.74,46800.0,38.2511,38.2651,38.2022,38.2651,46800.0
2011-11-22 10:25:00,54.73,54.8,54.71,54.75,108600.0,38.2581,38.307,38.2441,38.2721,108600.0
2011-11-22 10:30:00,54.76,54.79,54.74,54.75,80600.0,38.2791,38.3,38.2651,38.2721,80600.0
2011-11-22 10:35:00,54.74,54.81,54.7,54.81,106300.0,38.2651,38.314,38.2371,38.314,106300.0
2011-11-22 10:40:00,54.81,54.89,54.79,54.89,102500.0,38.314,38.3699,38.3,38.3699,102500.0
2011-11-22 10:45:00,54.9,54.93,54.89,54.91,236200.0,38.3769,38.3979,38.3699,38.3839,236200.0
2011-11-22 10:50:00,54.91,55.03,54.91,55.02,130900.0,38.3839,38.4678,38.3839,38.4608,130900.0
2011-11-22 10:55:00,55.03,55.07,54.96,55.05,207600.0,38.4678,38.4958,38.4189,38.4818,207600.0
2011-11-22 11:00:00,55.05,55.05,54.98,54.98,848000.0,38.4818,38.4818,38.4328,38.4328,848000.0
2011-11-22 11:05:00,54.98,55.06,54.92,55.01,75600.0,38.4328,38.4888,38.3909,38.4538,75600.0
2011-11-22 11:10:00,55.0,55.04,54.98,55.01,39300.0,38.4468,38.4748,38.4328,38.4538,39300.0
2011-11-22 11:15:00,55.03,55.03,54.95,54.98,39300.0,38.4678,38.4678,38.4119,38.4328,39300.0
2011-11-22 11:20:00,54.98,54.98,54.82,54.87,91100.0,38.4328,38.4328,38.321,38.356,91100.0
2011-11-22 11:25:00,54.87,54.93,54.85,54.9,131300.0,38.356,38.3979,38.342,38.3769,131300.0
2011-11-22 11:30:00,54.91,54.95,54.83,54.85,110100.0,38.3839,38.4119,38.328,38.342,110100.0
2011-11-22 11:35:00,54.85,54.93,54.85,54.93,56500.0,38.342,38.3979,38.342,38.3979,56500.0
2011-11-22 11:40:00,54.93,54.95,54.83,54.85,173700.0,38.3979,38.4119,38.328,38.342,173700.0
2011-11-22 11:45:00,54.85,54.87,54.82,54.83,141400.0,38.342,38.356,38.321,38.328,141400.0
2011-11-22 11:50:00,54.84,54.92,54.83,54.91,50500.0,38.335,38.3909,38.328,38.3839,50500.0
2011-11-22 11:55:00,54.91,54.97,54.9,54.97,48600.0,38.3839,38.4259,38.3769,38.4259,48600.0
2011-11-22 12:00:00,54.96,55.12,54.95,55.08,113900.0,38.4189,38.5307,38.4119,38.5027,113900.0
2011-11-22 12:05:00,55.09,55.26,55.09,55.2,146300.0,38.5097,38.6286,38.5097,38.5866,146300.0
2011-11-22 12:10:00,55.2,55.2,55.09,55.1,102500.0,38.5866,38.5866,38.5097,38.5167,102500.0
2011-11-22 12:15:00,55.1,55.21,55.1,55.19,86200.0,38.5167,38.5936,38.5167,38.5796,86200.0
2011-11-22 12:20:00,55.19,55.26,55.14,55.14,96400.0,38.5796,38.6286,38.5447,38.5447,96400.0
2011-11-22 12:25:00,55.14,55.16,55.04,55.05,62200.0,38.5447,38.5587,38.4748,38.4818,62200.0
2011-11-22 12:30:00,55.05,55.16,55.04,55.16,38600.0,38.4818,38.5587,38.4748,38.5587,38600.0
2011-11-22 12:35:00,55.17,55.2,55.15,55.18,41600.0,38.5657,38.5866,38.5517,38.5727,41600.0
2011-11-22 12:40:00,55.18,55.21,55.16,55.2,27000.0,38.5727,38.5936,38.5587,38.5866,27000.0
2011-11-22 12:45:00,55.2,55.26,55.16,55.17,46000.0,38.5866,38.6286,38.5587,38.5657,46000.0
2011-11-22 12:50:00,55.17,55.24,55.17,55.21,13700.0,38.5657,38.6146,38.5657,38.5936,13700.0
2011-11-22 12:55:00,55.21,55.31,55.21,55.31,29300.0,38.5936,38.6635,38.5936,38.6635,29300.0
2011-11-22 13:00:00,55.31,55.36,55.3,55.31,51300.0,38.6635,38.6985,38.6565,38.6635,51300.0
2011-11-22 13:05:00,55.3,55.32,55.22,55.25,39300.0,38.6565,38.6705,38.6006,38.6216,39300.0
2011-11-22 13:10:00,55.25,55.3,55.21,55.27,106000.0,38.6216,38.6565,38.5936,38.6356,106000.0
2011-11-22 13:15:00,55.27,55.34,55.25,55.33,76000.0,38.6356,38.6845,38.6216,38.6775,76000.0
2011-11-22 13:20:00,55.34,55.36,55.28,55.28,59200.0,38.6845,38.6985,38.6426,38.6426,59200.0
2011-11-22 13:25:00,55.28,55.31,55.27,55.28,25100.0,38.6426,38.6635,38.6356,38.6426,25100.0
2011-11-22 13:30:00,55.28,55.31,55.28,55.29,17400.0,38.6426,38.6635,38.6426,38.6495,17400.0
2011-11-22 13:35:00,55.29,55.3,55.26,55.3,27400.0,38.6495,38.6565,38.6286,38.6565,27400.0
2011-11-22 13:40:00,55.31,55.32,55.3,55.31,35100.0,38.6635,38.6705,38.6565,38.6635,35100.0
2011-11-22 13:45:00,55.31,55.43,55.29,55.42,234400.0,38.6635,38.7474,38.6495,38.7404,234400.0
2011-11-22 13:50:00,55.43,55.52,55.41,55.49,63800.0,38.7474,38.8103,38.7334,38.7894,63800.0
2011-11-22 13:55:00,55.49,55.51,55.44,55.5,60500.0,38.7894,38.8033,38.7544,38.7963,60500.0
2011-11-22 14:00:00,55.5,55.51,55.44,55.44,42500.0,38.7963,38.8033,38.7544,38.7544,42500.0
2011-11-22 14:05:00,55.44,55.55,55.44,55.55,89400.0,38.7544,38.8313,38.7544,38.8313,89400.0
2011-11-22 14:10:00,55.56,55.59,55.5,55.5,95200.0,38.8383,38.8593,38.7963,38.7963,95200.0
2011-11-22 14:15:00,55.5,55.51,55.46,55.47,67200.0,38.7963,38.8033,38.7684,38.7754,67200.0
2011-11-22 14:20:00,55.46,55.49,55.46,55.47,59200.0,38.7684,38.7894,38.7684,38.7754,59200.0
2011-11-22 14:25:00,55.48,55.53,55.48,55.53,49900.0,38.7824,38.8173,38.7824,38.8173,49900.0
2011-11-22 14:30:00,55.52,55.53,55.4,55.41,74700.0,38.8103,38.8173,38.7264,38.7334,74700.0
2011-11-22 14:35:00,55.41,55.41,55.34,55.4,67700.0,38.7334,38.7334,38.6845,38.7264,67700.0
2011-11-22 14:40:00,55.4,55.44,55.37,55.41,72100.0,38.7264,38.7544,38.7055,38.7334,72100.0
2011-11-22 14:45:00,55.41,55.51,55.41,55.5,97200.0,38.7334,38.8033,38.7334,38.7963,97200.0
2011-11-22 14:50:00,55.5,55.5,55.42,55.44,75900.0,38.7963,38.7963,38.7404,38.7544,75900.0
2011-11-22 14:55:00,55.43,55.44,55.33,55.4,112800.0,38.7474,38.7544,38.6775,38.7264,112800.0
2011-11-22 15:00:00,55.39,55.4,55.37,55.38,51100.0,38.7194,38.7264,38.7055,38.7125,51100.0
2011-11-22 15:05:00,55.38,55.44,55.33,55.39,140800.0,38.7125,38.7544,38.6775,38.7194,140800.0
2011-11-22 15:10:00,55.38,55.49,55.35,55.48,68800.0,38.7125,38.7894,38.6915,38.7824,68800.0
2011-11-22 15:15:00,55.47,55.53,55.46,55.52,62900.0,38.7754,38.8173,38.7684,38.8103,62900.0
2011-11-22 15:20:00,55.53,55.54,55.48,55.54,66200.0,38.8173,38.8243,38.7824,38.8243,66200.0
2011-11-22 15:25:00,55.54,55.57,55.48,55.48,150300.0,38.8243,38.8453,38.7824,38.7824,150300.0
2011-11-22 15:30:00,55.48,55.54,55.46,55.46,116900.0,38.7824,38.8243,38.7684,38.7684,116900.0
2011-11-22 15:35:00,55.46,55.49,55.41,55.45,146900.0,38.7684,38.7894,38.7334,38.7614,146900.0
2011-11-22 15:40:00,55.46,55.57,55.45,55.5,261300.0,38.7684,38.8453,38.7614,38.7963,261300.0
2011-11-22 15:45:00,55.5,55.56,55.49,55.55,199100.0,38.7963,38.8383,38.7894,38.8313,199100.0
2011-11-22 15:50:00,55.55,55.6,55.49,55.6,231500.0,38.8313,38.8662,38.7894,38.8662,231500.0
2011-11-22 15:55:00,55.6,55.71,55.58,55.67,642600.0,38.8662,38.9431,38.8523,38.9152,642600.0
2011-11-23 09:30:00,55.5,55.63,55.45,55.48,131300.0,38.7963,38.8872,38.7614,38.7824,131300.0
2011-11-23 09:35:00,55.48,55.61,55.44,55.59,138800.0,38.7824,38.8732,38.7544,38.8593,138800.0
2011-11-23 09:40:00,55.6,55.68,55.47,55.51,123100.0,38.8662,38.9222,38.7754,38.8033,123100.0
2011-11-23 09:45:00,55.5,55.61,55.49,55.5,119900.0,38.7963,38.8732,38.7894,38.7963,119900.0
2011-11-23 09:50:00,55.5,55.55,55.42,55.43,81700.0,38.7963,38.8313,38.7404,38.7474,81700.0
2011-11-23 09:55:00,55.42,55.42,55.26,55.27,109300.0,38.7404,38.7404,38.6286,38.6356,109300.0
2011-11-23 10:00:00,55.27,55.44,55.2,55.44,92400.0,38.6356,38.7544,38.5866,38.7544,92400.0
2011-11-23 10:05:00,55.44,55.52,55.44,55.51,78200.0,38.7544,38.8103,38.7544,38.8033,78200.0
2011-11-23 10:10:00,55.51,55.51,55.39,55.4,88100.0,38.8033,38.8033,38.7194,38.7264,88100.0
2011-11-23 10:15:00,55.4,55.45,55.28,55.3,74800.0,38.7264,38.7614,38.6426,38.6565,74800.0
2011-11-23 10:20:00,55.29,55.36,55.24,55.24,47600.0,38.6495,38.6985,38.6146,38.6146,47600.0
2011-11-23 10:25:00,55.25,55.28,55.15,55.17,45800.0,38.6216,38.6426,38.5517,38.5657,45800.0
2011-11-23 10:30:00,55.18,55.19,55.1,55.15,51500.0,38.5727,38.5796,38.5167,38.5517,51500.0
2011-11-23 10:35:00,55.15,55.25,55.12,55.19,67200.0,38.5517,38.6216,38.5307,38.5796,67200.0
2011-11-23 10:40:00,55.19,55.2,55.12,55.17,33700.0,38.5796,38.5866,38.5307,38.5657,33700.0
2011-11-23 10:45:00,55.17,55.26,55.16,55.22,51400.0,38.5657,38.6286,38.5587,38.6006,51400.0
2011-11-23 10:50:00,55.21,55.22,55.17,55.21,42700.0,38.5936,38.6006,38.5657,38.5936,42700.0
2011-11-23 10:55:00,55.21,55.22,55.17,55.19,51000.0,38.5936,38.6006,38.5657,38.5796,51000.0
2011-11-23 11:00:00,55.17,55.19,55.08,55.15,59500.0,38.5657,38.5796,38.5027,38.5517,59500.0
2011-11-23 11:05:00,55.15,55.18,55.06,55.12,61000.0,38.5517,38.5727,38.4888,38.5307,61000.0
2011-11-23 11:10:00,55.11,55.17,55.1,55.14,42400.0,38.5237,38.5657,38.5167,38.5447,42400.0
2011-11-23 11:15:00,55.14,55.16,55.07,55.12,30300.0,38.5447,38.5587,38.4958,38.5307,30300.0
2011-11-23 11:20:00,55.12,55.13,55.06,55.09,53600.0,38.5307,38.5377,38.4888,38.5097,53600.0
2011-11-23 11:25:00,55.09,55.12,55.07,55.07,79000.0,38.5097,38.5307,38.4958,38.4958,79000.0
2011-11-23 11:30:00,55.07,55.07,55.02,55.05,54900.0,38.4958,38.4958,38.4608,38.4818,54900.0
2011-11-23 11:35:00,55.04,55.13,55.02,55.12,70400.0,38.4748,38.5377,38.4608,38.5307,70400.0
2011-11-23 11:40:00,55.1,55.12,55.02,55.05,57500.0,38.5167,38.5307,38.4608,38.4818,57500.0
2011-11-23 11:45:00,55.05,55.11,55.03,55.09,48900.0,38.4818,38.5237,38.4678,38.5097,48900.0
2011-11-23 11:50:00,55.09,55.13,55.06,55.06,47800.0,38.5097,38.5377,38.4888,38.4888,47800.0
2011-11-23 11:55:00,55.07,55.08,55.03,55.04,43000.0,38.4958,38.5027,38.4678,38.4748,43000.0
2011-11-23 12:00:00,55.04,55.11,55.02,55.11,50300.0,38.4748,38.5237,38.4608,38.5237,50300.0
2011-11-23 12:05:00,55.1,55.13,55.1,55.1,31400.0,38.5167,38.5377,38.5167,38.5167,31400.0
2011-11-23 12:10:00,55.11,55.12,55.09,55.09,46200.0,38.5237,38.5307,38.5097,38.5097,46200.0
2011-11-23 12:15:00,55.09,55.12,55.02,55.04,32100.0,38.5097,38.5307,38.4608,38.4748,32100.0
2011-11-23 12:20:00,55.05,55.11,55.04,55.09,49200.0,38.4818,38.5237,38.4748,38.5097,49200.0
2011-11-23 12:25:00,55.1,55.11,55.0,55.0,34100.0,38.5167,38.5237,38.4468,38.4468,34100.0
2011-11-23 12:30:00,55.0,55.03,54.98,55.02,50200.0,38.4468,38.4678,38.4328,38.4608,50200.0
2011-11-23 12:35:00,55.03,55.06,55.02,55.03,14000.0,38.4678,38.4888,38.4608,38.4678,14000.0
2011-11-23 12:40:00,55.03,55.03,54.98,54.99,15800.0,38.4678,38.4678,38.4328,38.4398,15800.0
2011-11-23 12:45:00,54.98,55.04,54.95,54.99,30500.0,38.4328,38.4748,38.4119,38.4398,30500.0
2011-11-23 12:50:00,54.99,55.09,54.99,55.08,27500.0,38.4398,38.5097,38.4398,38.5027,27500.0
2011-11-23 12:55:00,55.08,55.13,55.05,55.11,54000.0,38.5027,38.5377,38.4818,38.5237,54000.0
2011-11-23 13:00:00,55.09,55.15,55.08,55.14,118500.0,38.5097,38.5517,38.5027,38.5447,118500.0
2011-11-23 13:05:00,55.14,55.18,55.11,55.16,91200.0,38.5447,38.5727,38.5237,38.5587,91200.0
2011-11-23 13:10:00,55.16,55.16,55.11,55.12,35000.0,38.5587,38.5587,38.5237,38.5307,35000.0
2011-11-23 13:15:00,55.11,55.16,55.1,55.16,12000.0,38.5237,38.5587,38.5167,38.5587,12000.0
2011-11-23 13:20:00,55.16,55.17,55.09,55.09,22500.0,38.5587,38.5657,38.5097,38.5097,22500.0
2011-11-23 13:25:00,55.09,55.13,55.07,55.11,41700.0,38.5097,38.5377,38.4958,38.5237,41700.0
2011-11-23 13:30:00,55.11,55.14,55.07,55.07,23400.0,38.5237,38.5447,38.4958,38.4958,23400.0
2011-11-23 13:35:00,55.07,55.1,55.04,55.05,15800.0,38.4958,38.5167,38.4748,38.4818,15800.0
2011-11-23 13:40:00,55.05,55.05,54.98,55.01,35300.0,38.4818,38.4818,38.4328,38.4538,35300.0
2011-11-23 13:45:00,55.01,55.03,54.99,54.99,29700.0,38.4538,38.4678,38.4398,38.4398,29700.0
2011-11-23 13:50:00,54.99,55.07,54.99,55.04,31900.0,38.4398,38.4958,38.4398,38.4748,31900.0
2011-11-23 13:55:00,55.05,55.05,54.98,55.02,120700.0,38.4818,38.4818,38.4328,38.4608,120700.0
2011-11-23 14:00:00,55.02,55.07,55.0,55.04,63100.0,38.4608,38.4958,38.4468,38.4748,63100.0
2011-11-23 14:05:00,55.04,55.09,55.02,55.08,82000.0,38.4748,38.5097,38.4608,38.5027,82000.0
2011-11-23 14:10:00,55.08,55.09,54.99,55.02,109200.0,38.5027,38.5097,38.4398,38.4608,109200.0
2011-11-23 14:15:00,55.02,55.07,54.99,55.06,46800.0,38.4608,38.4958,38.4398,38.4888,46800.0
2011-11-23 14:20:00,55.06,55.16,55.05,55.15,63600.0,38.4888,38.5587,38.4818,38.5517,63600.0
2011-11-23 14:25:00,55.15,55.15,55.1,55.14,62000.0,38.5517,38.5517,38.5167,38.5447,62000.0
2011-11-23 14:30:00,55.14,55.23,55.14,55.23,58700.0,38.5447,38.6076,38.5447,38.6076,58700.0
2011-11-23 14:35:00,55.22,55.31,55.21,55.31,64400.0,38.6006,38.6635,38.5936,38.6635,64400.0
2011-11-23 14:40:00,55.3,55.33,55.3,55.3,49700.0,38.6565,38.6775,38.6565,38.6565,49700.0
2011-11-23 14:45:00,55.31,55.32,55.26,55.27,37200.0,38.6635,38.6705,38.6286,38.6356,37200.0
2011-11-23 14:50:00,55.27,55.28,55.22,55.22,25800.0,38.6356,38.6426,38.6006,38.6006,25800.0
2011-11-23 14:55:00,55.22,55.23,55.19,55.2,45300.0,38.6006,38.6076,38.5796,38.5866,45300.0
2011-11-23 15:00:00,55.2,55.29,55.17,55.21,47800.0,38.5866,38.6495,38.5657,38.5936,47800.0
2011-11-23 15:05:00,55.2,55.28,55.19,55.22,42600.0,38.5866,38.6426,38.5796,38.6006,42600.0
2011-11-23 15:10:00,55.22,55.32,55.22,55.32,43300.0,38.6006,38.6705,38.6006,38.6705,43300.0
2011-11-23 15:15:00,55.32,55.34,55.28,55.32,50200.0,38.6705,38.6845,38.6426,38.6705,50200.0
2011-11-23 15:20:00,55.32,55.35,55.26,55.29,72900.0,38.6705,38.6915,38.6286,38.6495,72900.0
2011-11-23 15:25:00,55.3,55.34,55.25,55.3,40400.0,38.6565,38.6845,38.6216,38.6565,40400.0
2011-11-23 15:30:00,55.31,55.35,55.29,55.34,49000.0,38.6635,38.6915,38.6495,38.6845,49000.0
2011-11-23 15:35:00,55.34,55.35,55.33,55.34,59600.0,38.6845,38.6915,38.6775,38.6845,59600.0
2011-11-23 15:40:00,55.34,55.46,55.34,55.41,111000.0,38.6845,38.7684,38.6845,38.7334,111000.0
2011-11-23 15:45:00,55.42,55.42,55.3,55.31,215100.0,38.7404,38.7404,38.6565,38.6635,215100.0
2011-11-23 15:50:00,55.3,55.36,55.26,55.29,151700.0,38.6565,38.6985,38.6286,38.6495,151700.0
2011-11-23 15:55:00,55.29,55.29,54.92,54.94,469900.0,38.6495,38.6495,38.3909,38.4049,469900.0
2011-11-25 09:30:00,54.59,54.9,54.59,54.8,156300.0,38.1602,38.3769,38.1602,38.307,156300.0
2011-11-25 09:35:00,54.77,55.13,54.68,54.95,114300.0,38.286,38.5377,38.2231,38.4119,114300.0
2011-11-25 09:40:00,54.97,55.1,54.93,55.09,58100.0,38.4259,38.5167,38.3979,38.5097,58100.0
2011-11-25 09:45:00,55.08,55.09,54.79,54.81,67600.0,38.5027,38.5097,38.3,38.314,67600.0
2011-11-25 09:50:00,54.82,54.9,54.76,54.88,37700.0,38.321,38.3769,38.2791,38.3629,37700.0
2011-11-25 09:55:00,54.89,54.99,54.86,54.86,77400.0,38.3699,38.4398,38.349,38.349,77400.0
2011-11-25 10:00:00,54.87,54.97,54.85,54.93,66800.0,38.356,38.4259,38.342,38.3979,66800.0
2011-11-25 10:05:00,54.92,55.03,54.89,55.0,77900.0,38.3909,38.4678,38.3699,38.4468,77900.0
2011-11-25 10:10:00,55.0,55.06,54.98,55.0,49400.0,38.4468,38.4888,38.4328,38.4468,49400.0
2011-11-25 10:15:00,55.0,55.06,54.94,54.97,79300.0,38.4468,38.4888,38.4049,38.4259,79300.0
2011-11-25 10:20:00,54.98,55.0,54.92,54.94,32300.0,38.4328,38.4468,38.3909,38.4049,32300.0
2011-11-25 10:25:00,54.94,55.0,54.92,54.97,51900.0,38.4049,38.4468,38.3909,38.4259,51900.0
2011-11-25 10:30:00,54.96,55.0,54.92,54.96,19600.0,38.4189,38.4468,38.3909,38.4189,19600.0
2011-11-25 10:35:00,54.96,54.98,54.9,54.96,59100.0,38.4189,38.4328,38.3769,38.4189,59100.0
2011-11-25 10:40:00,54.95,54.98,54.94,54.97,17100.0,38.4119,38.4328,38.4049,38.4259,17100.0
2011-11-25 10:45:00,54.97,54.97,54.87,54.91,31600.0,38.4259,38.4259,38.356,38.3839,31600.0
2011-11-25 10:50:00,54.9,54.93,54.86,54.9,50700.0,38.3769,38.3979,38.349,38.3769,50700.0
2011-11-25 10:55:00,54.9,54.96,54.9,54.93,28400.0,38.3769,38.4189,38.3769,38.3979,28400.0
2011-11-25 11:00:00,54.93,54.98,54.91,54.91,56900.0,38.3979,38.4328,38.3839,38.3839,56900.0
2011-11-25 11:05:00,54.9,54.94,54.9,54.94,61000.0,38.3769,38.4049,38.3769,38.4049,61000.0
2011-11-25 11:10:00,54.94,55.02,54.94,54.94,39800.0,38.4049,38.4608,38.4049,38.4049,39800.0
2011-11-25 11:15:00,54.94,55.01,54.88,54.96,90000.0,38.4049,38.4538,38.3629,38.4189,90000.0
2011-11-25 11:20:00,54.96,54.99,54.91,54.98,19600.0,38.4189,38.4398,38.3839,38.4328,19600.0
2011-11-25 11:25:00,54.97,54.99,54.93,54.94,19800.0,38.4259,38.4398,38.3979,38.4049,19800.0
2011-11-25 11:30:00,54.93,54.97,54.9,54.91,18900.0,38.3979,38.4259,38.3769,38.3839,18900.0
2011-11-25 11:35:00,54.91,54.95,54.87,54.94,124400.0,38.3839,38.4119,38.356,38.4049,124400.0
2011-11-25 11:40:00,54.95,54.95,54.86,54.92,22900.0,38.4119,38.4119,38.349,38.3909,22900.0
2011-11-25 11:45:00,54.91,54.91,54.82,54.83,51200.0,38.3839,38.3839,38.321,38.328,51200.0
2011-11-25 11:50:00,54.84,54.85,54.76,54.79,36000.0,38.335,38.342,38.2791,38.3,36000.0
2011-11-25 11:55:00,54.78,54.78,54.72,54.76,30100.0,38.293,38.293,38.2511,38.2791,30100.0
2011-11-25 12:00:00,54.75,54.76,54.71,54.73,25400.0,38.2721,38.2791,38.2441,38.2581,25400.0
2011-11-25 12:05:00,54.73,54.73,54.63,54.65,18500.0,38.2581,38.2581,38.1882,38.2022,18500.0
2011-11-25 12:10:00,54.65,54.73,54.65,54.71,29300.0,38.2022,38.2581,38.2022,38.2441,29300.0
2011-11-25 12:15:00,54.71,54.72,54.64,54.65,47300.0,38.2441,38.2511,38.1952,38.2022,47300.0
2011-11-25 12:20:00,54.65,54.7,54.64,54.68,32200.0,38.2022,38.2371,38.1952,38.2231,32200.0
2011-11-25 12:25:00,54.68,54.75,54.68,54.75,34200.0,38.2231,38.2721,38.2231,38.2721,34200.0
2011-11-25 12:30:00,54.75,54.75,54.7,54.72,61200.0,38.2721,38.2721,38.2371,38.2511,61200.0
2011-11-25 12:35:00,54.73,54.73,54.7,54.71,38000.0,38.2581,38.2581,38.2371,38.2441,38000.0
2011-11-25 12:40:00,54.71,54.73,54.67,54.69,53000.0,38.2441,38.2581,38.2161,38.2301,53000.0
2011-11-25 12:45:00,54.68,54.73,54.68,54.73,56100.0,38.2231,38.2581,38.2231,38.2581,56100.0
2011-11-25 12:50:00,54.75,54.84,54.73,54.78,100500.0,38.2721,38.335,38.2581,38.293,100500.0
2011-11-25 12:55:00,54.77,54.78,54.6,54.65,200600.0,38.286,38.293,38.1672,38.2022,200600.0
2011-11-28 09:30:00,55.52,55.6,55.03,55.36,185900.0,38.8103,38.8662,38.4678,38.6985,185900.0
2011-11-28 09:35:00,55.34,55.56,55.23,55.56,98800.0,38.6845,38.8383,38.6076,38.8383,98800.0
2011-11-28 09:40:00,55.56,55.62,55.53,55.61,91100.0,38.8383,38.8802,38.8173,38.8732,91100.0
2011-11-28 09:45:00,55.61,55.64,55.54,55.58,86400.0,38.8732,38.8942,38.8243,38.8523,86400.0
2011-11-28 09:50:00,55.58,55.65,55.51,55.61,88400.0,38.8523,38.9012,38.8033,38.8732,88400.0
2011-11-28 09:55:00,55.6,55.65,55.55,55.63,98100.0,38.8662,38.9012,38.8313,38.8872,98100.0
2011-11-28 10:00:00,55.63,55.73,55.58,55.62,92200.0,38.8872,38.9571,38.8523,38.8802,92200.0
2011-11-28 10:05:00,55.64,55.76,55.64,55.71,101600.0,38.8942,38.9781,38.8942,38.9431,101600.0
2011-11-28 10:10:00,55.71,55.77,55.63,55.74,113400.0,38.9431,38.9851,38.8872,38.9641,113400.0
2011-11-28 10:15:00,55.75,55.8,55.71,55.74,104200.0,38.9711,39.0061,38.9431,38.9641,104200.0
2011-11-28 10:20:00,55.73,55.75,55.67,55.69,112400.0,38.9571,38.9711,38.9152,38.9292,112400.0
2011-11-28 10:25:00,55.7,55.76,55.68,55.75,67500.0,38.9361,38.9781,38.9222,38.9711,67500.0
2011-11-28 10:30:00,55.76,55.77,55.69,55.75,62400.0,38.9781,38.9851,38.9292,38.9711,62400.0
2011-11-28 10:35:00,55.75,55.86,55.74,55.81,72500.0,38.9711,39.048,38.9641,39.013,72500.0
2011-11-28 10:40:00,55.81,55.87,55.76,55.79,74700.0,39.013,39.055,38.9781,38.9991,74700.0
2011-11-28 10:45:00,55.8,55.8,55.7,55.74,66200.0,39.0061,39.0061,38.9361,38.9641,66200.0
2011-11-28 10:50:00,55.74,55.83,55.68,55.76,83000.0,38.9641,39.027,38.9222,38.9781,83000.0
2011-11-28 10:55:00,55.76,55.76,55.64,55.65,43600.0,38.9781,38.9781,38.8942,38.9012,43600.0
2011-11-28 11:00:00,55.66,55.77,55.65,55.71,37800.0,38.9082,38.9851,38.9012,38.9431,37800.0
2011-11-28 11:05:00,55.71,55.78,55.69,55.75,37900.0,38.9431,38.9921,38.9292,38.9711,37900.0
2011-11-28 11:10:00,55.76,55.8,55.75,55.77,29600.0,38.9781,39.0061,38.9711,38.9851,29600.0
2011-11-28 11:15:00,55.78,55.82,55.77,55.82,46100.0,38.9921,39.02,38.9851,39.02,46100.0
2011-11-28 11:20:00,55.81,55.81,55.72,55.76,32700.0,39.013,39.013,38.9501,38.9781,32700.0
2011-11-28 11:25:00,55.76,55.81,55.74,55.79,19800.0,38.9781,39.013,38.9641,38.9991,19800.0
2011-11-28 11:30:00,55.79,55.89,55.76,55.85,107500.0,38.9991,39.069,38.9781,39.041,107500.0
2011-11-28 11:35:00,55.85,55.87,55.8,55.85,30000.0,39.041,39.055,39.0061,39.041,30000.0
2011-11-28 11:40:00,55.85,55.86,55.77,55.79,46600.0,39.041,39.048,38.9851,38.9991,46600.0
2011-11-28 11:45:00,55.79,55.83,55.77,55.82,37400.0,38.9991,39.027,38.9851,39.02,37400.0
2011-11-28 11:50:00,55.82,55.86,55.82,55.85,15700.0,39.02,39.048,39.02,39.041,15700.0
2011-11-28 11:55:00,55.84,55.86,55.82,55.86,21800.0,39.034,39.048,39.02,39.048,21800.0
2011-11-28 12:00:00,55.86,55.86,55.81,55.83,28400.0,39.048,39.048,39.013,39.027,28400.0
2011-11-28 12:05:00,55.83,55.85,55.83,55.84,22400.0,39.027,39.041,39.027,39.034,22400.0
2011-11-28 12:10:00,55.84,55.89,55.84,55.87,40900.0,39.034,39.069,39.034,39.055,40900.0
2011-11-28 12:15:00,55.86,55.91,55.85,55.91,27200.0,39.048,39.0829,39.041,39.0829,27200.0
2011-11-28 12:20:00,55.9,55.96,55.9,55.95,25100.0,39.076,39.1179,39.076,39.1109,25100.0
2011-11-28 12:25:00,55.95,55.95,55.92,55.94,29100.0,39.1109,39.1109,39.0899,39.1039,29100.0
2011-11-28 12:30:00,55.93,55.94,55.84,55.89,62400.0,39.0969,39.1039,39.034,39.069,62400.0
2011-11-28 12:35:00,55.89,55.89,55.84,55.86,72500.0,39.069,39.069,39.034,39.048,72500.0
2011-11-28 12:40:00,55.86,55.87,55.83,55.84,39900.0,39.048,39.055,39.027,39.034,39900.0
2011-11-28 12:45:00,55.85,55.88,55.85,55.86,16100.0,39.041,39.062,39.041,39.048,16100.0
2011-11-28 12:50:00,55.86,55.89,55.84,55.84,37700.0,39.048,39.069,39.034,39.034,37700.0
2011-11-28 12:55:00,55.85,55.91,55.83,55.88,35400.0,39.041,39.0829,39.027,39.062,35400.0
2011-11-28 13:00:00,55.87,55.91,55.86,55.88,120200.0,39.055,39.0829,39.048,39.062,120200.0
2011-11-28 13:05:00,55.88,55.95,55.88,55.93,22900.0,39.062,39.1109,39.062,39.0969,22900.0
2011-11-28 13:10:00,55.92,55.93,55.89,55.93,19400.0,39.0899,39.0969,39.069,39.0969,19400.0
2011-11-28 13:15:00,55.94,55.94,55.88,55.93,31800.0,39.1039,39.1039,39.062,39.0969,31800.0
2011-11-28 13:20:00,55.93,55.96,55.92,55.95,39600.0,39.0969,39.1179,39.0899,39.1109,39600.0
2011-11-28 13:25:00,55.95,55.96,55.9,55.91,42500.0,39.1109,39.1179,39.076,39.0829,42500.0
2011-11-28 13:30:00,55.92,55.95,55.91,55.91,55700.0,39.0899,39.1109,39.0829,39.0829,55700.0
2011-11-28 13:35:00,55.92,55.95,55.91,55.92,31600.0,39.0899,39.1109,39.0829,39.0899,31600.0
2011-11-28 13:40:00,55.91,55.92,55.9,55.9,41700.0,39.0829,39.0899,39.076,39.076,41700.0
2011-11-28 13:45:00,55.9,55.91,55.89,55.91,27000.0,39.076,39.0829,39.069,39.0829,27000.0
2011-11-28 13:50:00,55.91,55.93,55.89,55.93,36200.0,39.0829,39.0969,39.069,39.0969,36200.0
2011-11-28 13:55:00,55.93,55.93,55.83,55.84,28300.0,39.0969,39.0969,39.027,39.034,28300.0
2011-11-28 14:00:00,55.83,55.88,55.82,55.88,37000.0,39.027,39.062,39.02,39.062,37000.0
2011-11-28 14:05:00,55.88,55.9,55.84,55.88,27800.0,39.062,39.076,39.034,39.062,27800.0
2011-11-28 14:10:00,55.88,55.93,55.88,55.93,31700.0,39.062,39.0969,39.062,39.0969,31700.0
2011-11-28 14:15:00,55.93,55.96,55.93,55.94,20000.0,39.0969,39.1179,39.0969,39.1039,20000.0
2011-11-28 14:20:00,55.94,55.97,55.91,55.92,48400.0,39.1039,39.1249,39.0829,39.0899,48400.0
2011-11-28 14:25:00,55.91,55.91,55.85,55.87,27600.0,39.0829,39.0829,39.041,39.055,27600.0
2011-11-28 14:30:00,55.87,55.9,55.86,55.87,20600.0,39.055,39.076,39.048,39.055,20600.0
2011-11-28 14:35:00,55.88,55.89,55.84,55.84,32500.0,39.062,39.069,39.034,39.034,32500.0
2011-11-28 14:40:00,55.85,55.9,55.84,55.87,52900.0,39.041,39.076,39.034,39.055,52900.0
2011-11-28 14:45:00,55.87,55.88,55.83,55.83,31500.0,39.055,39.062,39.027,39.027,31500.0
2011-11-28 14:50:00,55.83,55.84,55.75,55.77,53300.0,39.027,39.034,38.9711,38.9851,53300.0
2011-11-28 14:55:00,55.78,55.79,55.73,55.76,66000.0,38.9921,38.9991,38.9571,38.9781,66000.0
2011-11-28 15:00:00,55.77,55.87,55.76,55.83,68300.0,38.9851,39.055,38.9781,39.027,68300.0
2011-11-28 15:05:00,55.83,55.85,55.7,55.72,59600.0,39.027,39.041,38.9361,38.9501,59600.0
2011-11-28 15:10:00,55.71,55.78,55.7,55.75,32600.0,38.9431,38.9921,38.9361,38.9711,32600.0
2011-11-28 15:15:00,55.75,55.79,55.67,55.77,46000.0,38.9711,38.9991,38.9152,38.9851,46000.0
2011-11-28 15:20:00,55.78,55.81,55.74,55.8,38600.0,38.9921,39.013,38.9641,39.0061,38600.0
2011-11-28 15:25:00,55.8,55.81,55.73,55.78,90600.0,39.0061,39.013,38.9571,38.9921,90600.0
2011-11-28 15:30:00,55.77,55.83,55.75,55.76,59800.0,38.9851,39.027,38.9711,38.9781,59800.0
2011-11-28 15:35:00,55.76,55.8,55.73,55.73,101800.0,38.9781,39.0061,38.9571,38.9571,101800.0
2011-11-28 15:40:00,55.73,55.74,55.64,55.7,96200.0,38.9571,38.9641,38.8942,38.9361,96200.0
2011-11-28 15:45:00,55.7,55.73,55.63,55.66,111700.0,38.9361,38.9571,38.8872,38.9082,111700.0
2011-11-28 15:50:00,55.66,55.73,55.64,55.73,117300.0,38.9082,38.9571,38.8942,38.9571,117300.0
2011-11-28 15:55:00,55.73,55.91,55.72,55.9,268200.0,38.9571,39.0829,38.9501,39.076,268200.0
2011-11-29 09:30:00,55.77,55.88,55.55,55.61,86000.0,38.9851,39.062,38.8313,38.8732,86000.0
2011-11-29 09:35:00,55.61,55.63,55.46,55.63,110200.0,38.8732,38.8872,38.7684,38.8872,110200.0
2011-11-29 09:40:00,55.62,55.78,55.6,55.63,44900.0,38.8802,38.9921,38.8662,38.8872,44900.0
2011-11-29 09:45:00,55.61,55.77,55.6,55.74,36800.0,38.8732,38.9851,38.8662,38.9641,36800.0
2011-11-29 09:50:00,55.73,55.82,55.72,55.73,54300.0,38.9571,39.02,38.9501,38.9571,54300.0
2011-11-29 09:55:00,55.73,55.75,55.69,55.75,39900.0,38.9571,38.9711,38.9292,38.9711,39900.0
2011-11-29 10:00:00,55.73,55.99,55.7,55.81,107600.0,38.9571,39.1389,38.9361,39.013,107600.0
2011-11-29 10:05:00,55.81,55.98,55.8,55.98,55500.0,39.013,39.1319,39.0061,39.1319,55500.0
2011-11-29 10:10:00,55.98,56.0,55.9,55.98,172500.0,39.1319,39.1459,39.076,39.1319,172500.0
2011-11-29 10:15:00,55.98,56.14,55.97,56.1,104400.0,39.1319,39.2437,39.1249,39.2158,104400.0
2011-11-29 10:20:00,56.1,56.28,56.1,56.22,145800.0,39.2158,39.3416,39.2158,39.2996,145800.0
2011-11-29 10:25:00,56.21,56.25,56.2,56.2,129800.0,39.2927,39.3206,39.2857,39.2857,129800.0
2011-11-29 10:30:00,56.21,56.25,56.19,56.24,48800.0,39.2927,39.3206,39.2787,39.3136,48800.0
2011-11-29 10:35:00,56.25,56.25,56.21,56.23,20100.0,39.3206,39.3206,39.2927,39.3066,20100.0
2011-11-29 10:40:00,56.22,56.24,56.19,56.21,32300.0,39.2996,39.3136,39.2787,39.2927,32300.0
2011-11-29 10:45:00,56.21,56.24,56.2,56.22,49800.0,39.2927,39.3136,39.2857,39.2996,49800.0
2011-11-29 10:50:00,56.22,56.26,56.22,56.24,61100.0,39.2996,39.3276,39.2996,39.3136,61100.0
2011-11-29 10:55:00,56.23,56.26,56.23,56.26,46500.0,39.3066,39.3276,39.3066,39.3276,46500.0
2011-11-29 11:00:00,56.25,56.3,56.22,56.27,56100.0,39.3206,39.3556,39.2996,39.3346,56100.0
2011-11-29 11:05:00,56.28,56.31,56.23,56.28,34100.0,39.3416,39.3626,39.3066,39.3416,34100.0
2011-11-29 11:10:00,56.29,56.3,56.2,56.21,36400.0,39.3486,39.3556,39.2857,39.2927,36400.0
2011-11-29 11:15:00,56.21,56.25,56.19,56.24,39700.0,39.2927,39.3206,39.2787,39.3136,39700.0
2011-11-29 11:20:00,56.25,56.26,56.21,56.23,28200.0,39.3206,39.3276,39.2927,39.3066,28200.0
2011-11-29 11:25:00,56.24,56.32,56.24,56.32,27800.0,39.3136,39.3695,39.3136,39.3695,27800.0
2011-11-29 11:30:00,56.32,56.35,56.27,56.3,48800.0,39.3695,39.3905,39.3346,39.3556,48800.0
2011-11-29 11:35:00,56.31,56.37,56.31,56.36,35200.0,39.3626,39.4045,39.3626,39.3975,35200.0
2011-11-29 11:40:00,56.37,56.38,56.29,56.31,96100.0,39.4045,39.4115,39.3486,39.3626,96100.0
2011-11-29 11:45:00,56.3,56.33,56.28,56.31,55400.0,39.3556,39.3765,39.3416,39.3626,55400.0
2011-11-29 11:50:00,56.31,56.33,56.2,56.27,91600.0,39.3626,39.3765,39.2857,39.3346,91600.0
2011-11-29 11:55:00,56.27,56.29,56.23,56.29,76800.0,39.3346,39.3486,39.3066,39.3486,76800.0
2011-11-29 12:00:00,56.29,56.36,56.27,56.34,65600.0,39.3486,39.3975,39.3346,39.3835,65600.0
2011-11-29 12:05:00,56.34,56.38,56.33,56.36,62500.0,39.3835,39.4115,39.3765,39.3975,62500.0
2011-11-29 12:10:00,56.36,56.36,56.28,56.29,155600.0,39.3975,39.3975,39.3416,39.3486,155600.0
2011-11-29 12:15:00,56.3,56.32,56.24,56.25,77000.0,39.3556,39.3695,39.3136,39.3206,77000.0
2011-11-29 12:20:00,56.25,56.25,56.24,56.24,25500.0,39.3206,39.3206,39.3136,39.3136,25500.0
2011-11-29 12:25:00,56.24,56.28,56.24,56.26,44300.0,39.3136,39.3416,39.3136,39.3276,44300.0
2011-11-29 12:30:00,56.26,56.26,56.21,56.26,52300.0,39.3276,39.3276,39.2927,39.3276,52300.0
2011-11-29 12:35:00,56.26,56.27,56.14,56.15,80100.0,39.3276,39.3346,39.2437,39.2507,80100.0
2011-11-29 12:40:00,56.15,56.18,56.09,56.09,75500.0,39.2507,39.2717,39.2088,39.2088,75500.0
2011-11-29 12:45:00,56.09,56.15,56.06,56.13,50100.0,39.2088,39.2507,39.1878,39.2367,50100.0
2011-11-29 12:50:00,56.14,56.16,56.12,56.14,47700.0,39.2437,39.2577,39.2297,39.2437,47700.0
2011-11-29 12:55:00,56.14,56.14,56.09,56.09,46000.0,39.2437,39.2437,39.2088,39.2088,46000.0
2011-11-29 13:00:00,56.1,56.1,56.01,56.01,58400.0,39.2158,39.2158,39.1528,39.1528,58400.0
2011-11-29 13:05:00,56.01,56.01,55.9,55.9,96700.0,39.1528,39.1528,39.076,39.076,96700.0
2011-11-29 13:10:00,55.91,55.91,55.88,55.9,50700.0,39.0829,39.0829,39.062,39.076,50700.0
2011-11-29 13:15:00,55.89,55.94,55.87,55.87,57300.0,39.069,39.1039,39.055,39.055,57300.0
2011-11-29 13:20:00,55.87,55.97,55.86,55.96,74200.0,39.055,39.1249,39.048,39.1179,74200.0
2011-11-29 13:25:00,55.97,55.98,55.95,55.97,33700.0,39.1249,39.1319,39.1109,39.1249,33700.0
2011-11-29 13:30:00,55.97,56.0,55.97,55.99,61600.0,39.1249,39.1459,39.1249,39.1389,61600.0
2011-11-29 13:35:00,56.0,56.02,55.95,55.95,80700.0,39.1459,39.1598,39.1109,39.1109,80700.0
2011-11-29 13:40:00,55.95,55.98,55.91,55.95,120600.0,39.1109,39.1319,39.0829,39.1109,120600.0
2011-11-29 13:45:00,55.96,55.96,55.89,55.89,79000.0,39.1179,39.1179,39.069,39.069,79000.0
2011-11-29 13:50:00,55.9,55.9,55.78,55.8,82900.0,39.076,39.076,38.9921,39.0061,82900.0
2011-11-29 13:55:00,55.8,55.85,55.78,55.8,76600.0,39.0061,39.041,38.9921,39.0061,76600.0
2011-11-29 14:00:00,55.79,55.82,55.7,55.82,64700.0,38.9991,39.02,38.9361,39.02,64700.0
2011-11-29 14:05:00,55.82,55.82,55.76,55.77,49900.0,39.02,39.02,38.9781,38.9851,49900.0
2011-11-29 14:10:00,55.77,55.78,55.71,55.73,68200.0,38.9851,38.9921,38.9431,38.9571,68200.0
2011-11-29 14:15:00,55.73,55.88,55.68,55.88,210200.0,38.9571,39.062,38.9222,39.062,210200.0
2011-11-29 14:20:00,55.88,55.98,55.87,55.97,76400.0,39.062,39.1319,39.055,39.1249,76400.0
2011-11-29 14:25:00,55.97,56.03,55.97,56.01,67000.0,39.1249,39.1668,39.1249,39.1528,67000.0
2011-11-29 14:30:00,56.01,56.1,55.99,56.1,73900.0,39.1528,39.2158,39.1389,39.2158,73900.0
2011-11-29 14:35:00,56.09,56.11,56.06,56.11,67500.0,39.2088,39.2228,39.1878,39.2228,67500.0
2011-11-29 14:40:00,56.11,56.21,56.11,56.2,76100.0,39.2228,39.2927,39.2228,39.2857,76100.0
2011-11-29 14:45:00,56.2,56.22,56.17,56.17,69000.0,39.2857,39.2996,39.2647,39.2647,69000.0
2011-11-29 14:50:00,56.17,56.17,56.08,56.16,64000.0,39.2647,39.2647,39.2018,39.2577,64000.0
2011-11-29 14:55:00,56.15,56.19,56.08,56.1,78800.0,39.2507,39.2787,39.2018,39.2158,78800.0
2011-11-29 15:00:00,56.1,56.18,56.08,56.18,74000.0,39.2158,39.2717,39.2018,39.2717,74000.0
2011-11-29 15:05:00,56.18,56.19,56.13,56.14,86000.0,39.2717,39.2787,39.2367,39.2437,86000.0
2011-11-29 15:10:00,56.14,56.24,56.14,56.23,73100.0,39.2437,39.3136,39.2437,39.3066,73100.0
2011-11-29 15:15:00,56.23,56.28,56.22,56.27,104900.0,39.3066,39.3416,39.2996,39.3346,104900.0
2011-11-29 15:20:00,56.27,56.28,56.25,56.26,72700.0,39.3346,39.3416,39.3206,39.3276,72700.0
2011-11-29 15:25:00,56.26,56.28,56.24,56.25,88700.0,39.3276,39.3416,39.3136,39.3206,88700.0
2011-11-29 15:30:00,56.25,56.28,56.25,56.26,135100.0,39.3206,39.3416,39.3206,39.3276,135100.0
2011-11-29 15:35:00,56.26,56.26,56.13,56.14,124600.0,39.3276,39.3276,39.2367,39.2437,124600.0
2011-11-29 15:40:00,56.15,56.18,56.1,56.11,103400.0,39.2507,39.2717,39.2158,39.2228,103400.0
2011-11-29 15:45:00,56.11,56.18,56.1,56.16,131300.0,39.2228,39.2717,39.2158,39.2577,131300.0
2011-11-29 15:50:00,56.16,56.22,56.13,56.16,287200.0,39.2577,39.2996,39.2367,39.2577,287200.0
2011-11-29 15:55:00,56.16,56.18,56.14,56.16,157800.0,39.2577,39.2717,39.2437,39.2577,157800.0
2011-11-30 09:30:00,56.5,56.87,56.48,56.85,188200.0,39.4954,39.754,39.4814,39.74,188200.0
2011-11-30 09:35:00,56.85,56.98,56.76,56.93,83200.0,39.74,39.8309,39.6771,39.796,83200.0
2011-11-30 09:40:00,56.95,57.13,56.91,57.1,116600.0,39.8099,39.9358,39.782,39.9148,116600.0
2011-11-30 09:45:00,57.1,57.14,57.0,57.0,67400.0,39.9148,39.9428,39.8449,39.8449,67400.0
2011-11-30 09:50:00,57.0,57.17,57.0,57.16,66700.0,39.8449,39.9637,39.8449,39.9567,66700.0
2011-11-30 09:55:00,57.15,57.17,57.03,57.13,101000.0,39.9497,39.9637,39.8659,39.9358,101000.0
2011-11-30 10:00:00,57.13,57.16,57.03,57.08,68200.0,39.9358,39.9567,39.8659,39.9008,68200.0
2011-11-30 10:05:00,57.08,57.1,57.01,57.03,75800.0,39.9008,39.9148,39.8519,39.8659,75800.0
2011-11-30 10:10:00,57.02,57.04,56.9,56.96,74100.0,39.8589,39.8729,39.775,39.8169,74100.0
2011-11-30 10:15:00,56.96,57.03,56.94,57.02,40400.0,39.8169,39.8659,39.8029,39.8589,40400.0
2011-11-30 10:20:00,57.04,57.07,56.99,57.06,55300.0,39.8729,39.8938,39.8379,39.8868,55300.0
2011-11-30 10:25:00,57.06,57.15,57.0,57.14,55300.0,39.8868,39.9497,39.8449,39.9428,55300.0
2011-11-30 10:30:00,57.13,57.17,57.11,57.16,104800.0,39.9358,39.9637,39.9218,39.9567,104800.0
2011-11-30 10:35:00,57.17,57.2,57.11,57.19,85200.0,39.9637,39.9847,39.9218,39.9777,85200.0
2011-11-30 10:40:00,57.19,57.25,57.17,57.2,80500.0,39.9777,40.0196,39.9637,39.9847,80500.0
2011-11-30 10:45:00,57.2,57.26,57.14,57.25,143500.0,39.9847,40.0266,39.9428,40.0196,143500.0
2011-11-30 10:50:00,57.24,57.26,57.2,57.22,75900.0,40.0127,40.0266,39.9847,39.9987,75900.0
2011-11-30 10:55:00,57.23,57.29,57.18,57.25,72900.0,40.0057,40.0476,39.9707,40.0196,72900.0
2011-11-30 11:00:00,57.24,57.26,57.2,57.21,39000.0,40.0127,40.0266,39.9847,39.9917,39000.0
2011-11-30 11:05:00,57.21,57.26,57.21,57.24,77800.0,39.9917,40.0266,39.9917,40.0127,77800.0
2011-11-30 11:10:00,57.24,57.24,57.05,57.06,123500.0,40.0127,40.0127,39.8798,39.8868,123500.0
2011-11-30 11:15:00,57.06,57.19,57.04,57.18,85100.0,39.8868,39.9777,39.8729,39.9707,85100.0
2011-11-30 11:20:00,57.18,57.19,57.13,57.18,40300.0,39.9707,39.9777,39.9358,39.9707,40300.0
2011-11-30 11:25:00,57.17,57.21,57.17,57.18,73500.0,39.9637,39.9917,39.9637,39.9707,73500.0
2011-11-30 11:30:00,57.17,57.2,57.16,57.19,91600.0,39.9637,39.9847,39.9567,39.9777,91600.0
2011-11-30 11:35:00,57.2,57.22,57.16,57.17,38300.0,39.9847,39.9987,39.9567,39.9637,38300.0
2011-11-30 11:40:00,57.18,57.19,57.15,57.18,48100.0,39.9707,39.9777,39.9497,39.9707,48100.0
2011-11-30 11:45:00,57.19,57.21,57.18,57.2,100400.0,39.9777,39.9917,39.9707,39.9847,100400.0
2011-11-30 11:50:00,57.2,57.22,57.19,57.19,107300.0,39.9847,39.9987,39.9777,39.9777,107300.0
2011-11-30 11:55:00,57.19,57.2,57.15,57.19,87600.0,39.9777,39.9847,39.9497,39.9777,87600.0
2011-11-30 12:00:00,57.19,57.2,57.15,57.17,135900.0,39.9777,39.9847,39.9497,39.9637,135900.0
2011-11-30 12:05:00,57.16,57.2,57.16,57.19,260600.0,39.9567,39.9847,39.9567,39.9777,260600.0
2011-11-30 12:10:00,57.19,57.2,57.18,57.19,108100.0,39.9777,39.9847,39.9707,39.9777,108100.0
2011-11-30 12:15:00,57.19,57.2,57.16,57.17,147200.0,39.9777,39.9847,39.9567,39.9637,147200.0
2011-11-30 12:20:00,57.17,57.22,57.17,57.2,90600.0,39.9637,39.9987,39.9637,39.9847,90600.0
2011-11-30 12:25:00,57.2,57.2,57.14,57.14,134800.0,39.9847,39.9847,39.9428,39.9428,134800.0
2011-11-30 12:30:00,57.14,57.17,57.12,57.16,339100.0,39.9428,39.9637,39.9288,39.9567,339100.0
2011-11-30 12:35:00,57.16,57.18,57.15,57.15,158300.0,39.9567,39.9707,39.9497,39.9497,158300.0
2011-11-30 12:40:00,57.15,57.19,57.15,57.16,86600.0,39.9497,39.9777,39.9497,39.9567,86600.0
2011-11-30 12:45:00,57.16,57.2,57.15,57.19,58000.0,39.9567,39.9847,39.9497,39.9777,58000.0
2011-11-30 12:50:00,57.19,57.19,57.14,57.18,45700.0,39.9777,39.9777,39.9428,39.9707,45700.0
2011-11-30 12:55:00,57.18,57.21,57.17,57.21,211500.0,39.9707,39.9917,39.9637,39.9917,211500.0
2011-11-30 13:00:00,57.21,57.21,57.15,57.15,27800.0,39.9917,39.9917,39.9497,39.9497,27800.0
2011-11-30 13:05:00,57.15,57.18,57.1,57.15,47700.0,39.9497,39.9707,39.9148,39.9497,47700.0
2011-11-30 13:10:00,57.15,57.16,57.11,57.11,37100.0,39.9497,39.9567,39.9218,39.9218,37100.0
2011-11-30 13:15:00,57.12,57.13,57.03,57.13,75300.0,39.9288,39.9358,39.8659,39.9358,75300.0
2011-11-30 13:20:00,57.13,57.14,57.05,57.08,90000.0,39.9358,39.9428,39.8798,39.9008,90000.0
2011-11-30 13:25:00,57.08,57.15,57.06,57.14,52000.0,39.9008,39.9497,39.8868,39.9428,52000.0
2011-11-30 13:30:00,57.13,57.17,57.13,57.17,39400.0,39.9358,39.9637,39.9358,39.9637,39400.0
2011-11-30 13:35:00,57.17,57.2,57.16,57.19,43900.0,39.9637,39.9847,39.9567,39.9777,43900.0
2011-11-30 13:40:00,57.2,57.21,57.18,57.2,71400.0,39.9847,39.9917,39.9707,39.9847,71400.0
2011-11-30 13:45:00,57.21,57.24,57.19,57.19,46500.0,39.9917,40.0127,39.9777,39.9777,46500.0
2011-11-30 13:50:00,57.2,57.2,57.17,57.19,56100.0,39.9847,39.9847,39.9637,39.9777,56100.0
2011-11-30 13:55:00,57.19,57.22,57.16,57.17,46400.0,39.9777,39.9987,39.9567,39.9637,46400.0
2011-11-30 14:00:00,57.17,57.18,57.14,57.17,62900.0,39.9637,39.9707,39.9428,39.9637,62900.0
2011-11-30 14:05:00,57.17,57.21,57.14,57.17,109200.0,39.9637,39.9917,39.9428,39.9637,109200.0
2011-11-30 14:10:00,57.17,57.25,57.14,57.23,76600.0,39.9637,40.0196,39.9428,40.0057,76600.0
2011-11-30 14:15:00,57.22,57.25,57.21,57.24,38500.0,39.9987,40.0196,39.9917,40.0127,38500.0
2011-11-30 14:20:00,57.24,57.3,57.24,57.3,78800.0,40.0127,40.0546,40.0127,40.0546,78800.0
2011-11-30 14:25:00,57.3,57.35,57.28,57.34,92200.0,40.0546,40.0896,40.0406,40.0826,92200.0
2011-11-30 14:30:00,57.34,57.38,57.34,57.37,45500.0,40.0826,40.1105,40.0826,40.1035,45500.0
2011-11-30 14:35:00,57.38,57.42,57.37,57.4,56100.0,40.1105,40.1385,40.1035,40.1245,56100.0
2011-11-30 14:40:00,57.4,57.43,57.4,57.4,76200.0,40.1245,40.1455,40.1245,40.1245,76200.0
2011-11-30 14:45:00,57.4,57.42,57.28,57.28,60300.0,40.1245,40.1385,40.0406,40.0406,60300.0
2011-11-30 14:50:00,57.28,57.33,57.28,57.32,64900.0,40.0406,40.0756,40.0406,40.0686,64900.0
2011-11-30 14:55:00,57.32,57.4,57.28,57.4,95300.0,40.0686,40.1245,40.0406,40.1245,95300.0
2011-11-30 15:00:00,57.4,57.46,57.38,57.45,95000.0,40.1245,40.1664,40.1105,40.1595,95000.0
2011-11-30 15:05:00,57.45,57.53,57.45,57.53,169600.0,40.1595,40.2154,40.1595,40.2154,169600.0
2011-11-30 15:10:00,57.53,57.64,57.53,57.57,149400.0,40.2154,40.2923,40.2154,40.2433,149400.0
2011-11-30 15:15:00,57.58,57.58,57.53,57.54,108800.0,40.2503,40.2503,40.2154,40.2224,108800.0
2011-11-30 15:20:00,57.53,57.54,57.51,57.52,324000.0,40.2154,40.2224,40.2014,40.2084,324000.0
2011-11-30 15:25:00,57.52,57.55,57.48,57.55,143400.0,40.2084,40.2294,40.1804,40.2294,143400.0
2011-11-30 15:30:00,57.54,57.6,57.52,57.59,142900.0,40.2224,40.2643,40.2084,40.2573,142900.0
2011-11-30 15:35:00,57.6,57.61,57.59,57.61,119400.0,40.2643,40.2713,40.2573,40.2713,119400.0
2011-11-30 15:40:00,57.6,57.7,57.6,57.7,152900.0,40.2643,40.3342,40.2643,40.3342,152900.0
2011-11-30 15:45:00,57.7,57.7,57.58,57.62,193300.0,40.3342,40.3342,40.2503,40.2783,193300.0
2011-11-30 15:50:00,57.63,57.84,57.62,57.84,356000.0,40.2853,40.4321,40.2783,40.4321,356000.0
2011-11-30 15:55:00,57.84,57.94,57.79,57.9,621600.0,40.4321,40.502,40.3971,40.474,621600.0
2011-12-01 09:30:00,57.65,57.77,57.61,57.75,116600.0,40.2993,40.3831,40.2713,40.3692,116600.0
2011-12-01 09:35:00,57.77,57.86,57.75,57.85,48800.0,40.3831,40.4461,40.3692,40.4391,48800.0
2011-12-01 09:40:00,57.85,57.93,57.81,57.82,100200.0,40.4391,40.495,40.4111,40.4181,100200.0
2011-12-01 09:45:00,57.83,57.99,57.82,57.92,48200.0,40.4251,40.5369,40.4181,40.488,48200.0
2011-12-01 09:50:00,57.93,57.95,57.78,57.79,75700.0,40.495,40.509,40.3901,40.3971,75700.0
2011-12-01 09:55:00,57.8,57.91,57.77,57.9,95500.0,40.4041,40.481,40.3831,40.474,95500.0
2011-12-01 10:00:00,57.9,57.99,57.85,57.9,106000.0,40.474,40.5369,40.4391,40.474,106000.0
2011-12-01 10:05:00,57.9,57.91,57.82,57.82,96100.0,40.474,40.481,40.4181,40.4181,96100.0
2011-12-01 10:10:00,57.83,57.92,57.79,57.92,46900.0,40.4251,40.488,40.3971,40.488,46900.0
2011-12-01 10:15:00,57.92,57.99,57.91,57.98,52500.0,40.488,40.5369,40.481,40.5299,52500.0
2011-12-01 10:20:00,57.99,58.0,57.93,57.96,45200.0,40.5369,40.5439,40.495,40.516,45200.0
2011-12-01 10:25:00,57.96,57.98,57.9,57.91,40700.0,40.516,40.5299,40.474,40.481,40700.0
2011-12-01 10:30:00,57.91,57.94,57.85,57.94,42400.0,40.481,40.502,40.4391,40.502,42400.0
2011-12-01 10:35:00,57.94,57.94,57.85,57.9,60000.0,40.502,40.502,40.4391,40.474,60000.0
2011-12-01 10:40:00,57.9,57.92,57.79,57.92,286300.0,40.474,40.488,40.3971,40.488,286300.0
2011-12-01 10:45:00,57.92,57.95,57.85,57.85,86900.0,40.488,40.509,40.4391,40.4391,86900.0
2011-12-01 10:50:00,57.85,57.92,57.8,57.8,110600.0,40.4391,40.488,40.4041,40.4041,110600.0
2011-12-01 10:55:00,57.79,57.85,57.71,57.81,159600.0,40.3971,40.4391,40.3412,40.4111,159600.0
2011-12-01 11:00:00,57.81,57.82,57.75,57.77,74300.0,40.4111,40.4181,40.3692,40.3831,74300.0
2011-12-01 11:05:00,57.76,57.79,57.71,57.72,84700.0,40.3762,40.3971,40.3412,40.3482,84700.0
2011-12-01 11:10:00,57.72,57.8,57.7,57.8,85400.0,40.3482,40.4041,40.3342,40.4041,85400.0
2011-12-01 11:15:00,57.8,57.84,57.64,57.66,168800.0,40.4041,40.4321,40.2923,40.3063,168800.0
2011-12-01 11:20:00,57.66,57.69,57.63,57.69,81100.0,40.3063,40.3272,40.2853,40.3272,81100.0
2011-12-01 11:25:00,57.69,57.69,57.41,57.41,152500.0,40.3272,40.3272,40.1315,40.1315,152500.0
2011-12-01 11:30:00,57.41,57.54,57.41,57.45,114000.0,40.1315,40.2224,40.1315,40.1595,114000.0
2011-12-01 11:35:00,57.45,57.56,57.45,57.54,111700.0,40.1595,40.2363,40.1595,40.2224,111700.0
2011-12-01 11:40:00,57.54,57.59,57.5,57.51,85900.0,40.2224,40.2573,40.1944,40.2014,85900.0
2011-12-01 11:45:00,57.51,57.57,57.49,57.51,103900.0,40.2014,40.2433,40.1874,40.2014,103900.0
2011-12-01 11:50:00,57.51,57.65,57.5,57.65,48700.0,40.2014,40.2993,40.1944,40.2993,48700.0
2011-12-01 11:55:00,57.66,57.67,57.6,57.66,93400.0,40.3063,40.3132,40.2643,40.3063,93400.0
2011-12-01 12:00:00,57.66,57.67,57.55,57.55,88900.0,40.3063,40.3132,40.2294,40.2294,88900.0
2011-12-01 12:05:00,57.55,57.56,57.52,57.55,66100.0,40.2294,40.2363,40.2084,40.2294,66100.0
2011-12-01 12:10:00,57.55,57.56,57.49,57.5,72500.0,40.2294,40.2363,40.1874,40.1944,72500.0
2011-12-01 12:15:00,57.51,57.56,57.51,57.56,41700.0,40.2014,40.2363,40.2014,40.2363,41700.0
2011-12-01 12:20:00,57.57,57.73,57.55,57.73,88600.0,40.2433,40.3552,40.2294,40.3552,88600.0
2011-12-01 12:25:00,57.74,57.77,57.74,57.77,41800.0,40.3622,40.3831,40.3622,40.3831,41800.0
2011-12-01 12:30:00,57.76,57.83,57.76,57.83,71300.0,40.3762,40.4251,40.3762,40.4251,71300.0
2011-12-01 12:35:00,57.82,57.83,57.76,57.77,57400.0,40.4181,40.4251,40.3762,40.3831,57400.0
2011-12-01 12:40:00,57.78,57.79,57.75,57.75,40200.0,40.3901,40.3971,40.3692,40.3692,40200.0
2011-12-01 12:45:00,57.76,57.78,57.74,57.76,67400.0,40.3762,40.3901,40.3622,40.3762,67400.0
2011-12-01 12:50:00,57.76,57.8,57.76,57.8,50200.0,40.3762,40.4041,40.3762,40.4041,50200.0
2011-12-01 12:55:00,57.8,57.8,57.74,57.76,124400.0,40.4041,40.4041,40.3622,40.3762,124400.0
2011-12-01 13:00:00,57.76,57.77,57.74,57.75,105400.0,40.3762,40.3831,40.3622,40.3692,105400.0
2011-12-01 13:05:00,57.74,57.76,57.7,57.75,28300.0,40.3622,40.3762,40.3342,40.3692,28300.0
2011-12-01 13:10:00,57.74,57.82,57.74,57.81,24800.0,40.3622,40.4181,40.3622,40.4111,24800.0
2011-12-01 13:15:00,57.82,57.86,57.81,57.84,56800.0,40.4181,40.4461,40.4111,40.4321,56800.0
2011-12-01 13:20:00,57.85,57.88,57.83,57.88,58400.0,40.4391,40.46,40.4251,40.46,58400.0
2011-12-01 13:25:00,57.89,57.91,57.86,57.89,40700.0,40.467,40.481,40.4461,40.467,40700.0
2011-12-01 13:30:00,57.89,57.92,57.86,57.89,47100.0,40.467,40.488,40.4461,40.467,47100.0
2011-12-01 13:35:00,57.9,57.9,57.85,57.86,40800.0,40.474,40.474,40.4391,40.4461,40800.0
2011-12-01 13:40:00,57.86,57.91,57.86,57.86,63700.0,40.4461,40.481,40.4461,40.4461,63700.0
2011-12-01 13:45:00,57.86,57.87,57.82,57.84,80400.0,40.4461,40.4531,40.4181,40.4321,80400.0
2011-12-01 13:50:00,57.84,57.94,57.83,57.93,93200.0,40.4321,40.502,40.4251,40.495,93200.0
2011-12-01 13:55:00,57.94,57.98,57.9,57.98,51600.0,40.502,40.5299,40.474,40.5299,51600.0
2011-12-01 14:00:00,57.97,57.98,57.88,57.89,106600.0,40.523,40.5299,40.46,40.467,106600.0
2011-12-01 14:05:00,57.88,57.9,57.84,57.86,58500.0,40.46,40.474,40.4321,40.4461,58500.0
2011-12-01 14:10:00,57.86,57.89,57.86,57.88,44200.0,40.4461,40.467,40.4461,40.46,44200.0
2011-12-01 14:15:00,57.88,57.91,57.86,57.88,67700.0,40.46,40.481,40.4461,40.46,67700.0
2011-12-01 14:20:00,57.88,57.94,57.88,57.91,51700.0,40.46,40.502,40.46,40.481,51700.0
2011-12-01 14:25:00,57.91,57.94,57.91,57.94,46000.0,40.481,40.502,40.481,40.502,46000.0
2011-12-01 14:30:00,57.95,57.97,57.93,57.96,40700.0,40.509,40.523,40.495,40.516,40700.0
2011-12-01 14:35:00,57.96,57.98,57.96,57.98,48500.0,40.516,40.5299,40.516,40.5299,48500.0
2011-12-01 14:40:00,57.98,57.99,57.97,57.99,59700.0,40.5299,40.5369,40.523,40.5369,59700.0
2011-12-01 14:45:00,57.98,58.0,57.96,57.96,95500.0,40.5299,40.5439,40.516,40.516,95500.0
2011-12-01 14:50:00,57.97,57.98,57.95,57.98,74300.0,40.523,40.5299,40.509,40.5299,74300.0
2011-12-01 14:55:00,57.98,57.99,57.94,57.97,70200.0,40.5299,40.5369,40.502,40.523,70200.0
2011-12-01 15:00:00,57.96,57.99,57.95,57.97,74800.0,40.516,40.5369,40.509,40.523,74800.0
2011-12-01 15:05:00,57.96,57.98,57.86,57.87,95200.0,40.516,40.5299,40.4461,40.4531,95200.0
2011-12-01 15:10:00,57.87,57.98,57.87,57.97,144800.0,40.4531,40.5299,40.4531,40.523,144800.0
2011-12-01 15:15:00,57.96,58.0,57.94,57.99,109600.0,40.516,40.5439,40.502,40.5369,109600.0
2011-12-01 15:20:00,58.0,58.04,57.99,58.02,259600.0,40.5439,40.5719,40.5369,40.5579,259600.0
2011-12-01 15:25:00,58.02,58.06,58.0,58.02,137500.0,40.5579,40.5859,40.5439,40.5579,137500.0
2011-12-01 15:30:00,58.03,58.05,58.0,58.01,64600.0,40.5649,40.5789,40.5439,40.5509,64600.0
2011-12-01 15:35:00,58.0,58.05,57.98,58.0,67200.0,40.5439,40.5789,40.5299,40.5439,67200.0
2011-12-01 15:40:00,58.0,58.01,57.92,57.93,105800.0,40.5439,40.5509,40.488,40.495,105800.0
2011-12-01 15:45:00,57.92,58.02,57.92,58.02,135800.0,40.488,40.5579,40.488,40.5579,135800.0
2011-12-01 15:50:00,58.01,58.02,57.95,58.0,156300.0,40.5509,40.5579,40.509,40.5439,156300.0
2011-12-01 15:55:00,58.0,58.01,57.98,58.01,260700.0,40.5439,40.5509,40.5299,40.5509,260700.0
2011-12-02 09:30:00,58.3,58.42,58.17,58.22,94700.0,40.7536,40.8375,40.6628,40.6977,94700.0
2011-12-02 09:35:00,58.22,58.25,58.0,58.01,75000.0,40.6977,40.7187,40.5439,40.5509,75000.0
2011-12-02 09:40:00,58.02,58.07,57.89,57.92,85400.0,40.5579,40.5929,40.467,40.488,85400.0
2011-12-02 09:45:00,57.92,57.96,57.85,57.85,59900.0,40.488,40.516,40.4391,40.4391,59900.0
2011-12-02 09:50:00,57.86,57.91,57.74,57.78,183400.0,40.4461,40.481,40.3622,40.3901,183400.0
2011-12-02 09:55:00,57.79,57.81,57.72,57.77,76800.0,40.3971,40.4111,40.3482,40.3831,76800.0
2011-12-02 10:00:00,57.77,57.91,57.76,57.78,118200.0,40.3831,40.481,40.3762,40.3901,118200.0
2011-12-02 10:05:00,57.78,57.84,57.77,57.79,79300.0,40.3901,40.4321,40.3831,40.3971,79300.0
2011-12-02 10:10:00,57.79,57.95,57.78,57.86,67400.0,40.3971,40.509,40.3901,40.4461,67400.0
2011-12-02 10:15:00,57.86,57.89,57.77,57.78,59600.0,40.4461,40.467,40.3831,40.3901,59600.0
2011-12-02 10:20:00,57.77,57.79,57.77,57.78,66700.0,40.3831,40.3971,40.3831,40.3901,66700.0
2011-12-02 10:25:00,57.79,57.84,57.78,57.79,71500.0,40.3971,40.4321,40.3901,40.3971,71500.0
2011-12-02 10:30:00,57.79,57.82,57.73,57.82,104500.0,40.3971,40.4181,40.3552,40.4181,104500.0
2011-12-02 10:35:00,57.82,57.95,57.81,57.94,50700.0,40.4181,40.509,40.4111,40.502,50700.0
2011-12-02 10:40:00,57.94,58.0,57.91,57.98,103500.0,40.502,40.5439,40.481,40.5299,103500.0
2011-12-02 10:45:00,57.98,58.03,57.95,58.02,58800.0,40.5299,40.5649,40.509,40.5579,58800.0
2011-12-02 10:50:00,58.02,58.05,58.01,58.01,46100.0,40.5579,40.5789,40.5509,40.5509,46100.0
2011-12-02 10:55:00,58.01,58.04,57.96,57.96,70500.0,40.5509,40.5719,40.516,40.516,70500.0
2011-12-02 11:00:00,57.95,57.99,57.82,57.87,131800.0,40.509,40.5369,40.4181,40.4531,131800.0
2011-12-02 11:05:00,57.86,57.95,57.86,57.94,84600.0,40.4461,40.509,40.4461,40.502,84600.0
2011-12-02 11:10:00,57.93,57.98,57.92,57.95,48000.0,40.495,40.5299,40.488,40.509,48000.0
2011-12-02 11:15:00,57.96,58.01,57.94,57.99,72300.0,40.516,40.5509,40.502,40.5369,72300.0
2011-12-02 11:20:00,57.98,58.0,57.88,57.9,110900.0,40.5299,40.5439,40.46,40.474,110900.0
2011-12-02 11:25:00,57.9,57.99,57.88,57.99,67800.0,40.474,40.5369,40.46,40.5369,67800.0
2011-12-02 11:30:00,57.99,58.02,57.92,57.96,99600.0,40.5369,40.5579,40.488,40.516,99600.0
2011-12-02 11:35:00,57.96,57.99,57.87,57.95,439900.0,40.516,40.5369,40.4531,40.509,439900.0
2011-12-02 11:40:00,57.95,58.12,57.95,58.07,270500.0,40.509,40.6278,40.509,40.5929,270500.0
2011-12-02 11:45:00,58.08,58.14,58.07,58.07,120700.0,40.5998,40.6418,40.5929,40.5929,120700.0
2011-12-02 11:50:00,58.07,58.12,58.07,58.09,94000.0,40.5929,40.6278,40.5929,40.6068,94000.0
2011-12-02 11:55:00,58.08,58.09,58.01,58.01,38000.0,40.5998,40.6068,40.5509,40.5509,38000.0
2011-12-02 12:00:00,58.02,58.02,57.97,58.0,66900.0,40.5579,40.5579,40.523,40.5439,66900.0
2011-12-02 12:05:00,58.0,58.04,57.97,57.98,108800.0,40.5439,40.5719,40.523,40.5299,108800.0
2011-12-02 12:10:00,57.98,58.01,57.98,57.99,329500.0,40.5299,40.5509,40.5299,40.5369,329500.0
2011-12-02 12:15:00,57.99,58.06,57.99,58.04,45400.0,40.5369,40.5859,40.5369,40.5719,45400.0
2011-12-02 12:20:00,58.05,58.07,58.03,58.05,32800.0,40.5789,40.5929,40.5649,40.5789,32800.0
2011-12-02 12:25:00,58.06,58.07,57.99,57.99,39400.0,40.5859,40.5929,40.5369,40.5369,39400.0
2011-12-02 12:30:00,57.99,58.03,57.99,58.02,28600.0,40.5369,40.5649,40.5369,40.5579,28600.0
2011-12-02 12:35:00,58.02,58.04,58.01,58.04,30500.0,40.5579,40.5719,40.5509,40.5719,30500.0
2011-12-02 12:40:00,58.03,58.09,58.03,58.05,40600.0,40.5649,40.6068,40.5649,40.5789,40600.0
2011-12-02 12:45:00,58.04,58.16,58.02,58.16,28000.0,40.5719,40.6558,40.5579,40.6558,28000.0
2011-12-02 12:50:00,58.16,58.17,58.14,58.16,54700.0,40.6558,40.6628,40.6418,40.6558,54700.0
2011-12-02 12:55:00,58.17,58.22,58.16,58.21,91100.0,40.6628,40.6977,40.6558,40.6907,91100.0
2011-12-02 13:00:00,58.19,58.21,58.16,58.19,37200.0,40.6767,40.6907,40.6558,40.6767,37200.0
2011-12-02 13:05:00,58.18,58.19,58.15,58.18,30600.0,40.6698,40.6767,40.6488,40.6698,30600.0
2011-12-02 13:10:00,58.18,58.19,58.15,58.15,43500.0,40.6698,40.6767,40.6488,40.6488,43500.0
2011-12-02 13:15:00,58.15,58.18,58.11,58.15,53000.0,40.6488,40.6698,40.6208,40.6488,53000.0
2011-12-02 13:20:00,58.15,58.19,58.15,58.17,37100.0,40.6488,40.6767,40.6488,40.6628,37100.0
2011-12-02 13:25:00,58.17,58.19,58.16,58.16,26800.0,40.6628,40.6767,40.6558,40.6558,26800.0
2011-12-02 13:30:00,58.16,58.17,58.14,58.15,32300.0,40.6558,40.6628,40.6418,40.6488,32300.0
2011-12-02 13:35:00,58.15,58.16,58.14,58.14,21000.0,40.6488,40.6558,40.6418,40.6418,21000.0
2011-12-02 13:40:00,58.14,58.18,58.14,58.15,48900.0,40.6418,40.6698,40.6418,40.6488,48900.0
2011-12-02 13:45:00,58.15,58.19,58.14,58.14,59800.0,40.6488,40.6767,40.6418,40.6418,59800.0
2011-12-02 13:50:00,58.14,58.16,58.1,58.1,56800.0,40.6418,40.6558,40.6138,40.6138,56800.0
2011-12-02 13:55:00,58.11,58.13,58.08,58.1,29600.0,40.6208,40.6348,40.5998,40.6138,29600.0
2011-12-02 14:00:00,58.11,58.16,58.09,58.16,51500.0,40.6208,40.6558,40.6068,40.6558,51500.0
2011-12-02 14:05:00,58.1,58.15,58.07,58.14,60200.0,40.6138,40.6488,40.5929,40.6418,60200.0
2011-12-02 14:10:00,58.14,58.16,58.1,58.11,50200.0,40.6418,40.6558,40.6138,40.6208,50200.0
2011-12-02 14:15:00,58.11,58.17,58.09,58.17,56100.0,40.6208,40.6628,40.6068,40.6628,56100.0
2011-12-02 14:20:00,58.17,58.19,58.13,58.18,84100.0,40.6628,40.6767,40.6348,40.6698,84100.0
2011-12-02 14:25:00,58.18,58.21,58.16,58.21,157900.0,40.6698,40.6907,40.6558,40.6907,157900.0
2011-12-02 14:30:00,58.2,58.21,58.16,58.18,107800.0,40.6837,40.6907,40.6558,40.6698,107800.0
2011-12-02 14:35:00,58.19,58.2,58.12,58.17,85200.0,40.6767,40.6837,40.6278,40.6628,85200.0
2011-12-02 14:40:00,58.17,58.19,58.15,58.18,93200.0,40.6628,40.6767,40.6488,40.6698,93200.0
2011-12-02 14:45:00,58.18,58.25,58.18,58.24,108500.0,40.6698,40.7187,40.6698,40.7117,108500.0
2011-12-02 14:50:00,58.24,58.25,58.21,58.23,42000.0,40.7117,40.7187,40.6907,40.7047,42000.0
2011-12-02 14:55:00,58.24,58.25,58.12,58.16,62800.0,40.7117,40.7187,40.6278,40.6558,62800.0
2011-12-02 15:00:00,58.16,58.21,58.14,58.19,72000.0,40.6558,40.6907,40.6418,40.6767,72000.0
2011-12-02 15:05:00,58.2,58.22,58.16,58.2,59600.0,40.6837,40.6977,40.6558,40.6837,59600.0
2011-12-02 15:10:00,58.2,58.22,58.17,58.19,72000.0,40.6837,40.6977,40.6628,40.6767,72000.0
2011-12-02 15:15:00,58.18,58.21,58.11,58.11,81200.0,40.6698,40.6907,40.6208,40.6208,81200.0
2011-12-02 15:20:00,58.11,58.12,58.08,58.09,60800.0,40.6208,40.6278,40.5998,40.6068,60800.0
2011-12-02 15:25:00,58.09,58.1,58.07,58.09,96600.0,40.6068,40.6138,40.5929,40.6068,96600.0
2011-12-02 15:30:00,58.1,58.12,58.09,58.11,122200.0,40.6138,40.6278,40.6068,40.6208,122200.0
2011-12-02 15:35:00,58.11,58.19,58.1,58.18,77200.0,40.6208,40.6767,40.6138,40.6698,77200.0
2011-12-02 15:40:00,58.19,58.23,58.18,58.21,79700.0,40.6767,40.7047,40.6698,40.6907,79700.0
2011-12-02 15:45:00,58.2,58.22,58.17,58.21,212100.0,40.6837,40.6977,40.6628,40.6907,212100.0
2011-12-02 15:50:00,58.21,58.21,58.14,58.14,282300.0,40.6907,40.6907,40.6418,40.6418,282300.0
2011-12-02 15:55:00,58.14,58.17,58.1,58.11,369800.0,40.6418,40.6628,40.6138,40.6208,369800.0
2011-12-05 09:30:00,58.4,58.4,57.44,58.1,318800.0,40.8235,40.8235,40.1525,40.6138,318800.0
2011-12-05 09:35:00,58.1,58.17,57.95,58.1,246300.0,40.6138,40.6628,40.509,40.6138,246300.0
2011-12-05 09:40:00,58.09,58.09,57.89,57.89,97600.0,40.6068,40.6068,40.467,40.467,97600.0
2011-12-05 09:45:00,57.89,58.02,57.78,57.85,194900.0,40.467,40.5579,40.3901,40.4391,194900.0
2011-12-05 09:50:00,57.85,57.9,57.65,57.65,172200.0,40.4391,40.474,40.2993,40.2993,172200.0
2011-12-05 09:55:00,57.65,57.73,57.63,57.73,114300.0,40.2993,40.3552,40.2853,40.3552,114300.0
2011-12-05 10:00:00,57.72,57.72,57.58,57.61,103000.0,40.3482,40.3482,40.2503,40.2713,103000.0
2011-12-05 10:05:00,57.62,57.69,57.48,57.69,161600.0,40.2783,40.3272,40.1804,40.3272,161600.0
2011-12-05 10:10:00,57.69,57.78,57.65,57.72,98000.0,40.3272,40.3901,40.2993,40.3482,98000.0
2011-12-05 10:15:00,57.72,57.89,57.71,57.84,194100.0,40.3482,40.467,40.3412,40.4321,194100.0
2011-12-05 10:20:00,57.83,58.0,57.8,57.99,106400.0,40.4251,40.5439,40.4041,40.5369,106400.0
2011-12-05 10:25:00,57.99,58.03,57.94,58.01,85400.0,40.5369,40.5649,40.502,40.5509,85400.0
2011-12-05 10:30:00,58.01,58.04,57.95,57.95,71500.0,40.5509,40.5719,40.509,40.509,71500.0
2011-12-05 10:35:00,57.94,58.06,57.94,58.04,46900.0,40.502,40.5859,40.502,40.5719,46900.0
2011-12-05 10:40:00,58.04,58.12,58.04,58.11,55200.0,40.5719,40.6278,40.5719,40.6208,55200.0
2011-12-05 10:45:00,58.1,58.11,58.01,58.01,42100.0,40.6138,40.6208,40.5509,40.5509,42100.0
2011-12-05 10:50:00,58.0,58.03,58.0,58.02,45000.0,40.5439,40.5649,40.5439,40.5579,45000.0
2011-12-05 10:55:00,58.02,58.06,58.0,58.01,54200.0,40.5579,40.5859,40.5439,40.5509,54200.0
2011-12-05 11:00:00,58.01,58.03,57.96,57.98,45900.0,40.5509,40.5649,40.516,40.5299,45900.0
2011-12-05 11:05:00,57.98,57.99,57.94,57.94,32800.0,40.5299,40.5369,40.502,40.502,32800.0
2011-12-05 11:10:00,57.94,57.96,57.94,57.95,35700.0,40.502,40.516,40.502,40.509,35700.0
2011-12-05 11:15:00,57.94,57.97,57.89,57.92,85400.0,40.502,40.523,40.467,40.488,85400.0
2011-12-05 11:20:00,57.91,57.93,57.9,57.9,62000.0,40.481,40.495,40.474,40.474,62000.0
2011-12-05 11:25:00,57.9,57.91,57.85,57.86,69000.0,40.474,40.481,40.4391,40.4461,69000.0
2011-12-05 11:30:00,57.85,57.89,57.79,57.79,129700.0,40.4391,40.467,40.3971,40.3971,129700.0
2011-12-05 11:35:00,57.78,57.83,57.76,57.78,77100.0,40.3901,40.4251,40.3762,40.3901,77100.0
2011-12-05 11:40:00,57.78,57.79,57.73,57.74,68400.0,40.3901,40.3971,40.3552,40.3622,68400.0
2011-12-05 11:45:00,57.74,57.79,57.7,57.7,82300.0,40.3622,40.3971,40.3342,40.3342,82300.0
2011-12-05 11:50:00,57.7,57.72,57.7,57.71,58100.0,40.3342,40.3482,40.3342,40.3412,58100.0
2011-12-05 11:55:00,57.71,57.72,57.67,57.69,70200.0,40.3412,40.3482,40.3132,40.3272,70200.0
2011-12-05 12:00:00,57.69,57.7,57.65,57.66,151700.0,40.3272,40.3342,40.2993,40.3063,151700.0
2011-12-05 12:05:00,57.66,57.67,57.64,57.64,86800.0,40.3063,40.3132,40.2923,40.2923,86800.0
2011-12-05 12:10:00,57.64,57.65,57.64,57.64,52600.0,40.2923,40.2993,40.2923,40.2923,52600.0
2011-12-05 12:15:00,57.64,57.66,57.62,57.66,158700.0,40.2923,40.3063,40.2783,40.3063,158700.0
2011-12-05 12:20:00,57.65,57.66,57.57,57.57,60800.0,40.2993,40.3063,40.2433,40.2433,60800.0
2011-12-05 12:25:00,57.57,57.59,57.57,57.58,40100.0,40.2433,40.2573,40.2433,40.2503,40100.0
2011-12-05 12:30:00,57.58,57.64,57.57,57.64,115600.0,40.2503,40.2923,40.2433,40.2923,115600.0
2011-12-05 12:35:00,57.63,57.64,57.6,57.64,88600.0,40.2853,40.2923,40.2643,40.2923,88600.0
2011-12-05 12:40:00,57.64,57.64,57.61,57.61,38300.0,40.2923,40.2923,40.2713,40.2713,38300.0
2011-12-05 12:45:00,57.61,57.63,57.61,57.63,106400.0,40.2713,40.2853,40.2713,40.2853,106400.0
2011-12-05 12:50:00,57.63,57.63,57.59,57.59,67200.0,40.2853,40.2853,40.2573,40.2573,67200.0
2011-12-05 12:55:00,57.6,57.62,57.58,57.6,57800.0,40.2643,40.2783,40.2503,40.2643,57800.0
2011-12-05 13:00:00,57.6,57.68,57.58,57.63,80900.0,40.2643,40.3202,40.2503,40.2853,80900.0
2011-12-05 13:05:00,57.64,57.66,57.63,57.63,55800.0,40.2923,40.3063,40.2853,40.2853,55800.0
2011-12-05 13:10:00,57.63,57.63,57.58,57.58,71200.0,40.2853,40.2853,40.2503,40.2503,71200.0
2011-12-05 13:15:00,57.58,57.59,57.5,57.51,62000.0,40.2503,40.2573,40.1944,40.2014,62000.0
2011-12-05 13:20:00,57.5,57.51,57.48,57.49,68900.0,40.1944,40.2014,40.1804,40.1874,68900.0
2011-12-05 13:25:00,57.49,57.51,57.48,57.48,103200.0,40.1874,40.2014,40.1804,40.1804,103200.0
2011-12-05 13:30:00,57.48,57.49,57.47,57.48,61800.0,40.1804,40.1874,40.1734,40.1804,61800.0
2011-12-05 13:35:00,57.48,57.51,57.48,57.5,109900.0,40.1804,40.2014,40.1804,40.1944,109900.0
2011-12-05 13:40:00,57.49,57.5,57.45,57.46,166900.0,40.1874,40.1944,40.1595,40.1664,166900.0
2011-12-05 13:45:00,57.46,57.48,57.4,57.41,169900.0,40.1664,40.1804,40.1245,40.1315,169900.0
2011-12-05 13:50:00,57.41,57.45,57.37,57.38,102000.0,40.1315,40.1595,40.1035,40.1105,102000.0
2011-12-05 13:55:00,57.38,57.4,57.33,57.35,83200.0,40.1105,40.1245,40.0756,40.0896,83200.0
2011-12-05 14:00:00,57.35,57.37,57.34,57.35,56000.0,40.0896,40.1035,40.0826,40.0896,56000.0
2011-12-05 14:05:00,57.35,57.41,57.33,57.38,207000.0,40.0896,40.1315,40.0756,40.1105,207000.0
2011-12-05 14:10:00,57.38,57.4,57.35,57.35,90300.0,40.1105,40.1245,40.0896,40.0896,90300.0
2011-12-05 14:15:00,57.35,57.37,57.3,57.36,112500.0,40.0896,40.1035,40.0546,40.0965,112500.0
2011-12-05 14:20:00,57.36,57.37,57.32,57.32,56900.0,40.0965,40.1035,40.0686,40.0686,56900.0
2011-12-05 14:25:00,57.32,57.37,57.32,57.36,56800.0,40.0686,40.1035,40.0686,40.0965,56800.0
2011-12-05 14:30:00,57.36,57.37,57.31,57.33,56700.0,40.0965,40.1035,40.0616,40.0756,56700.0
2011-12-05 14:35:00,57.33,57.37,57.33,57.35,41500.0,40.0756,40.1035,40.0756,40.0896,41500.0
2011-12-05 14:40:00,57.35,57.36,57.32,57.33,54700.0,40.0896,40.0965,40.0686,40.0756,54700.0
2011-12-05 14:45:00,57.33,57.34,57.31,57.33,37000.0,40.0756,40.0826,40.0616,40.0756,37000.0
2011-12-05 14:50:00,57.33,57.41,57.33,57.39,108000.0,40.0756,40.1315,40.0756,40.1175,108000.0
2011-12-05 14:55:00,57.39,57.41,57.38,57.39,66800.0,40.1175,40.1315,40.1105,40.1175,66800.0
2011-12-05 15:00:00,57.4,57.4,57.34,57.36,65100.0,40.1245,40.1245,40.0826,40.0965,65100.0
2011-12-05 15:05:00,57.36,57.38,57.21,57.32,166900.0,40.0965,40.1105,39.9917,40.0686,166900.0
2011-12-05 15:10:00,57.32,57.36,57.29,57.29,71100.0,40.0686,40.0965,40.0476,40.0476,71100.0
2011-12-05 15:15:00,57.29,57.34,57.25,57.34,151000.0,40.0476,40.0826,40.0196,40.0826,151000.0
2011-12-05 15:20:00,57.34,57.47,57.34,57.47,119500.0,40.0826,40.1734,40.0826,40.1734,119500.0
2011-12-05 15:25:00,57.46,57.5,57.45,57.48,209500.0,40.1664,40.1944,40.1595,40.1804,209500.0
2011-12-05 15:30:00,57.48,57.49,57.4,57.48,94400.0,40.1804,40.1874,40.1245,40.1804,94400.0
2011-12-05 15:35:00,57.48,57.54,57.48,57.52,141500.0,40.1804,40.2224,40.1804,40.2084,141500.0
2011-12-05 15:40:00,57.52,57.52,57.49,57.51,143600.0,40.2084,40.2084,40.1874,40.2014,143600.0
2011-12-05 15:45:00,57.51,57.63,57.5,57.63,163800.0,40.2014,40.2853,40.1944,40.2853,163800.0
2011-12-05 15:50:00,57.63,57.64,57.5,57.62,306200.0,40.2853,40.2923,40.1944,40.2783,306200.0
2011-12-05 15:55:00,57.62,57.65,57.5,57.51,641100.0,40.2783,40.2993,40.1944,40.2014,641100.0
2011-12-06 09:30:00,57.57,57.75,57.52,57.57,105400.0,40.2433,40.3692,40.2084,40.2433,105400.0
2011-12-06 09:35:00,57.56,57.59,57.53,57.59,94400.0,40.2363,40.2573,40.2154,40.2573,94400.0
2011-12-06 09:40:00,57.59,57.59,57.55,57.55,77400.0,40.2573,40.2573,40.2294,40.2294,77400.0
2011-12-06 09:45:00,57.54,57.63,57.47,57.61,166000.0,40.2224,40.2853,40.1734,40.2713,166000.0
2011-12-06 09:50:00,57.61,57.62,57.59,57.59,99800.0,40.2713,40.2783,40.2573,40.2573,99800.0
2011-12-06 09:55:00,57.59,57.64,57.59,57.61,143700.0,40.2573,40.2923,40.2573,40.2713,143700.0
2011-12-06 10:00:00,57.62,57.63,57.58,57.59,125000.0,40.2783,40.2853,40.2503,40.2573,125000.0
2011-12-06 10:05:00,57.6,57.62,57.57,57.57,196800.0,40.2643,40.2783,40.2433,40.2433,196800.0
2011-12-06 10:10:00,57.56,57.57,57.48,57.51,91400.0,40.2363,40.2433,40.1804,40.2014,91400.0
2011-12-06 10:15:00,57.51,57.54,57.49,57.53,93800.0,40.2014,40.2224,40.1874,40.2154,93800.0
2011-12-06 10:20:00,57.53,57.57,57.49,57.56,125700.0,40.2154,40.2433,40.1874,40.2363,125700.0
2011-12-06 10:25:00,57.56,57.58,57.54,57.55,129300.0,40.2363,40.2503,40.2224,40.2294,129300.0
2011-12-06 10:30:00,57.55,57.58,57.52,57.55,161100.0,40.2294,40.2503,40.2084,40.2294,161100.0
2011-12-06 10:35:00,57.55,57.55,57.5,57.52,76400.0,40.2294,40.2294,40.1944,40.2084,76400.0
2011-12-06 10:40:00,57.52,57.57,57.5,57.56,67400.0,40.2084,40.2433,40.1944,40.2363,67400.0
2011-12-06 10:45:00,57.56,57.59,57.55,57.58,119100.0,40.2363,40.2573,40.2294,40.2503,119100.0
2011-12-06 10:50:00,57.58,57.59,57.52,57.52,117600.0,40.2503,40.2573,40.2084,40.2084,117600.0
2011-12-06 10:55:00,57.52,57.53,57.51,57.51,90100.0,40.2084,40.2154,40.2014,40.2014,90100.0
2011-12-06 11:00:00,57.51,57.56,57.51,57.55,129400.0,40.2014,40.2363,40.2014,40.2294,129400.0
2011-12-06 11:05:00,57.55,57.56,57.51,57.51,64700.0,40.2294,40.2363,40.2014,40.2014,64700.0
2011-12-06 11:10:00,57.51,57.54,57.51,57.54,82500.0,40.2014,40.2224,40.2014,40.2224,82500.0
2011-12-06 11:15:00,57.54,57.58,57.53,57.54,113700.0,40.2224,40.2503,40.2154,40.2224,113700.0
2011-12-06 11:20:00,57.54,57.56,57.54,57.55,114300.0,40.2224,40.2363,40.2224,40.2294,114300.0
2011-12-06 11:25:00,57.54,57.55,57.51,57.51,116400.0,40.2224,40.2294,40.2014,40.2014,116400.0
2011-12-06 11:30:00,57.51,57.53,57.5,57.5,69800.0,40.2014,40.2154,40.1944,40.1944,69800.0
2011-12-06 11:35:00,57.5,57.51,57.5,57.5,115800.0,40.1944,40.2014,40.1944,40.1944,115800.0
2011-12-06 11:40:00,57.51,57.51,57.47,57.5,83000.0,40.2014,40.2014,40.1734,40.1944,83000.0
2011-12-06 11:45:00,57.49,57.5,57.44,57.45,64300.0,40.1874,40.1944,40.1525,40.1595,64300.0
2011-12-06 11:50:00,57.45,57.49,57.45,57.49,45400.0,40.1595,40.1874,40.1595,40.1874,45400.0
2011-12-06 11:55:00,57.49,57.5,57.47,57.48,108100.0,40.1874,40.1944,40.1734,40.1804,108100.0
2011-12-06 12:00:00,57.48,57.51,57.45,57.5,80900.0,40.1804,40.2014,40.1595,40.1944,80900.0
2011-12-06 12:05:00,57.49,57.5,57.38,57.43,212400.0,40.1874,40.1944,40.1105,40.1455,212400.0
2011-12-06 12:10:00,57.42,57.5,57.42,57.49,45800.0,40.1385,40.1944,40.1385,40.1874,45800.0
2011-12-06 12:15:00,57.48,57.49,57.46,57.47,25400.0,40.1804,40.1874,40.1664,40.1734,25400.0
2011-12-06 12:20:00,57.47,57.49,57.45,57.48,55100.0,40.1734,40.1874,40.1595,40.1804,55100.0
2011-12-06 12:25:00,57.48,57.49,57.45,57.49,25600.0,40.1804,40.1874,40.1595,40.1874,25600.0
2011-12-06 12:30:00,57.49,57.5,57.48,57.5,29800.0,40.1874,40.1944,40.1804,40.1944,29800.0
2011-12-06 12:35:00,57.49,57.5,57.48,57.49,30100.0,40.1874,40.1944,40.1804,40.1874,30100.0
2011-12-06 12:40:00,57.48,57.5,57.48,57.5,81400.0,40.1804,40.1944,40.1804,40.1944,81400.0
2011-12-06 12:45:00,57.5,57.53,57.49,57.49,104300.0,40.1944,40.2154,40.1874,40.1874,104300.0
2011-12-06 12:50:00,57.5,57.51,57.49,57.5,33100.0,40.1944,40.2014,40.1874,40.1944,33100.0
2011-12-06 12:55:00,57.5,57.5,57.49,57.49,99800.0,40.1944,40.1944,40.1874,40.1874,99800.0
2011-12-06 13:00:00,57.49,57.51,57.49,57.51,41500.0,40.1874,40.2014,40.1874,40.2014,41500.0
2011-12-06 13:05:00,57.51,57.51,57.49,57.5,28000.0,40.2014,40.2014,40.1874,40.1944,28000.0
2011-12-06 13:10:00,57.5,57.51,57.47,57.5,43600.0,40.1944,40.2014,40.1734,40.1944,43600.0
2011-12-06 13:15:00,57.5,57.53,57.5,57.51,56500.0,40.1944,40.2154,40.1944,40.2014,56500.0
2011-12-06 13:20:00,57.52,57.55,57.5,57.55,164600.0,40.2084,40.2294,40.1944,40.2294,164600.0
2011-12-06 13:25:00,57.55,57.57,57.55,57.57,111900.0,40.2294,40.2433,40.2294,40.2433,111900.0
2011-12-06 13:30:00,57.57,57.62,57.56,57.6,99100.0,40.2433,40.2783,40.2363,40.2643,99100.0
2011-12-06 13:35:00,57.59,57.65,57.58,57.65,51900.0,40.2573,40.2993,40.2503,40.2993,51900.0
2011-12-06 13:40:00,57.65,57.66,57.64,57.65,36700.0,40.2993,40.3063,40.2923,40.2993,36700.0
2011-12-06 13:45:00,57.65,57.66,57.65,57.66,37500.0,40.2993,40.3063,40.2993,40.3063,37500.0
2011-12-06 13:50:00,57.66,57.74,57.65,57.74,86600.0,40.3063,40.3622,40.2993,40.3622,86600.0
2011-12-06 13:55:00,57.74,57.79,57.73,57.78,85900.0,40.3622,40.3971,40.3552,40.3901,85900.0
2011-12-06 14:00:00,57.78,57.79,57.74,57.74,54800.0,40.3901,40.3971,40.3622,40.3622,54800.0
2011-12-06 14:05:00,57.75,57.76,57.74,57.74,52400.0,40.3692,40.3762,40.3622,40.3622,52400.0
2011-12-06 14:10:00,57.75,57.76,57.74,57.75,57100.0,40.3692,40.3762,40.3622,40.3692,57100.0
2011-12-06 14:15:00,57.75,57.81,57.73,57.79,80500.0,40.3692,40.4111,40.3552,40.3971,80500.0
2011-12-06 14:20:00,57.78,57.8,57.74,57.75,49400.0,40.3901,40.4041,40.3622,40.3692,49400.0
2011-12-06 14:25:00,57.75,57.79,57.74,57.78,51400.0,40.3692,40.3971,40.3622,40.3901,51400.0
2011-12-06 14:30:00,57.77,57.79,57.76,57.76,82500.0,40.3831,40.3971,40.3762,40.3762,82500.0
2011-12-06 14:35:00,57.75,57.83,57.75,57.81,62200.0,40.3692,40.4251,40.3692,40.4111,62200.0
2011-12-06 14:40:00,57.82,57.93,57.82,57.92,172200.0,40.4181,40.495,40.4181,40.488,172200.0
2011-12-06 14:45:00,57.91,57.91,57.87,57.88,84300.0,40.481,40.481,40.4531,40.46,84300.0
2011-12-06 14:50:00,57.88,57.95,57.88,57.95,71300.0,40.46,40.509,40.46,40.509,71300.0
2011-12-06 14:55:00,57.95,57.96,57.92,57.96,107500.0,40.509,40.516,40.488,40.516,107500.0
2011-12-06 15:00:00,57.96,57.97,57.93,57.96,70100.0,40.516,40.523,40.495,40.516,70100.0
2011-12-06 15:05:00,57.95,57.96,57.9,57.91,75000.0,40.509,40.516,40.474,40.481,75000.0
2011-12-06 15:10:00,57.91,57.98,57.9,57.96,88200.0,40.481,40.5299,40.474,40.516,88200.0
2011-12-06 15:15:00,57.96,57.97,57.92,57.95,119900.0,40.516,40.523,40.488,40.509,119900.0
2011-12-06 15:20:00,57.94,57.96,57.93,57.94,203500.0,40.502,40.516,40.495,40.502,203500.0
2011-12-06 15:25:00,57.95,57.98,57.92,57.92,139800.0,40.509,40.5299,40.488,40.488,139800.0
2011-12-06 15:30:00,57.92,57.93,57.89,57.9,122500.0,40.488,40.495,40.467,40.474,122500.0
2011-12-06 15:35:00,57.91,57.99,57.91,57.96,130900.0,40.481,40.5369,40.481,40.516,130900.0
2011-12-06 15:40:00,57.97,57.98,57.93,57.95,150500.0,40.523,40.5299,40.495,40.509,150500.0
2011-12-06 15:45:00,57.96,58.02,57.95,58.02,233900.0,40.516,40.5579,40.509,40.5579,233900.0
2011-12-06 15:50:00,58.02,58.06,58.01,58.05,428500.0,40.5579,40.5859,40.5509,40.5789,428500.0
2011-12-06 15:55:00,58.04,58.07,57.89,57.89,606600.0,40.5719,40.5929,40.467,40.467,606600.0
2011-12-07 09:30:00,57.89,57.98,57.78,57.98,213200.0,40.467,40.5299,40.3901,40.5299,213200.0
2011-12-07 09:35:00,57.98,58.0,57.85,57.91,131400.0,40.5299,40.5439,40.4391,40.481,131400.0
2011-12-07 09:40:00,57.91,57.94,57.81,57.88,198800.0,40.481,40.502,40.4111,40.46,198800.0
2011-12-07 09:45:00,57.89,57.89,57.78,57.86,92900.0,40.467,40.467,40.3901,40.4461,92900.0
2011-12-07 09:50:00,57.87,57.88,57.73,57.79,191700.0,40.4531,40.46,40.3552,40.3971,191700.0
2011-12-07 09:55:00,57.79,57.91,57.79,57.9,107500.0,40.3971,40.481,40.3971,40.474,107500.0
2011-12-07 10:00:00,57.9,57.95,57.9,57.91,210100.0,40.474,40.509,40.474,40.481,210100.0
2011-12-07 10:05:00,57.91,57.91,57.74,57.76,399900.0,40.481,40.481,40.3622,40.3762,399900.0
2011-12-07 10:10:00,57.76,57.83,57.75,57.8,107700.0,40.3762,40.4251,40.3692,40.4041,107700.0
2011-12-07 10:15:00,57.8,57.89,57.79,57.86,100300.0,40.4041,40.467,40.3971,40.4461,100300.0
2011-12-07 10:20:00,57.87,57.91,57.85,57.87,224400.0,40.4531,40.481,40.4391,40.4531,224400.0
2011-12-07 10:25:00,57.87,57.91,57.85,57.91,112800.0,40.4531,40.481,40.4391,40.481,112800.0
2011-12-07 10:30:00,57.91,57.97,57.87,57.91,329000.0,40.481,40.523,40.4531,40.481,329000.0
2011-12-07 10:35:00,57.91,57.91,57.85,57.86,274600.0,40.481,40.481,40.4391,40.4461,274600.0
2011-12-07 10:40:00,57.87,57.93,57.85,57.9,175800.0,40.4531,40.495,40.4391,40.474,175800.0
2011-12-07 10:45:00,57.9,58.04,57.9,58.03,120900.0,40.474,40.5719,40.474,40.5649,120900.0
2011-12-07 10:50:00,58.03,58.22,58.03,58.21,116600.0,40.5649,40.6977,40.5649,40.6907,116600.0
2011-12-07 10:55:00,58.21,58.23,58.07,58.11,195100.0,40.6907,40.7047,40.5929,40.6208,195100.0
2011-12-07 11:00:00,58.11,58.11,58.01,58.01,111000.0,40.6208,40.6208,40.5509,40.5509,111000.0
2011-12-07 11:05:00,58.01,58.11,58.01,58.11,114900.0,40.5509,40.6208,40.5509,40.6208,114900.0
2011-12-07 11:10:00,58.1,58.11,58.05,58.1,128400.0,40.6138,40.6208,40.5789,40.6138,128400.0
2011-12-07 11:15:00,58.1,58.15,58.09,58.15,109900.0,40.6138,40.6488,40.6068,40.6488,109900.0
2011-12-07 11:20:00,58.15,58.3,58.15,58.3,219100.0,40.6488,40.7536,40.6488,40.7536,219100.0
2011-12-07 11:25:00,58.29,58.34,58.28,58.33,77200.0,40.7466,40.7816,40.7397,40.7746,77200.0
2011-12-07 11:30:00,58.33,58.33,58.27,58.3,109800.0,40.7746,40.7746,40.7327,40.7536,109800.0
2011-12-07 11:35:00,58.3,58.31,58.21,58.23,96000.0,40.7536,40.7606,40.6907,40.7047,96000.0
2011-12-07 11:40:00,58.22,58.23,58.2,58.22,139100.0,40.6977,40.7047,40.6837,40.6977,139100.0
2011-12-07 11:45:00,58.22,58.23,58.18,58.22,99100.0,40.6977,40.7047,40.6698,40.6977,99100.0
2011-12-07 11:50:00,58.22,58.26,58.17,58.18,78300.0,40.6977,40.7257,40.6628,40.6698,78300.0
2011-12-07 11:55:00,58.18,58.23,58.18,58.22,111000.0,40.6698,40.7047,40.6698,40.6977,111000.0
2011-12-07 12:00:00,58.22,58.3,58.21,58.27,79200.0,40.6977,40.7536,40.6907,40.7327,79200.0
2011-12-07 12:05:00,58.27,58.31,58.26,58.31,54700.0,40.7327,40.7606,40.7257,40.7606,54700.0
2011-12-07 12:10:00,58.31,58.43,58.3,58.41,162000.0,40.7606,40.8445,40.7536,40.8305,162000.0
2011-12-07 12:15:00,58.42,58.44,58.33,58.34,127800.0,40.8375,40.8515,40.7746,40.7816,127800.0
2011-12-07 12:20:00,58.34,58.39,58.34,58.38,76100.0,40.7816,40.8165,40.7816,40.8096,76100.0
2011-12-07 12:25:00,58.38,58.39,58.34,58.38,92900.0,40.8096,40.8165,40.7816,40.8096,92900.0
2011-12-07 12:30:00,58.38,58.38,58.32,58.36,75400.0,40.8096,40.8096,40.7676,40.7956,75400.0
2011-12-07 12:35:00,58.36,58.38,58.34,58.37,58800.0,40.7956,40.8096,40.7816,40.8026,58800.0
2011-12-07 12:40:00,58.38,58.38,58.32,58.33,62700.0,40.8096,40.8096,40.7676,40.7746,62700.0
2011-12-07 12:45:00,58.33,58.34,58.25,58.26,62300.0,40.7746,40.7816,40.7187,40.7257,62300.0
2011-12-07 12:50:00,58.26,58.29,58.23,58.29,82200.0,40.7257,40.7466,40.7047,40.7466,82200.0
2011-12-07 12:55:00,58.29,58.35,58.28,58.3,149600.0,40.7466,40.7886,40.7397,40.7536,149600.0
2011-12-07 13:00:00,58.29,58.31,58.27,58.3,127100.0,40.7466,40.7606,40.7327,40.7536,127100.0
2011-12-07 13:05:00,58.3,58.3,58.27,58.27,56500.0,40.7536,40.7536,40.7327,40.7327,56500.0
2011-12-07 13:10:00,58.28,58.36,58.27,58.36,148100.0,40.7397,40.7956,40.7327,40.7956,148100.0
2011-12-07 13:15:00,58.35,58.36,58.29,58.32,98900.0,40.7886,40.7956,40.7466,40.7676,98900.0
2011-12-07 13:20:00,58.31,58.33,58.29,58.3,71800.0,40.7606,40.7746,40.7466,40.7536,71800.0
2011-12-07 13:25:00,58.3,58.31,58.29,58.3,85800.0,40.7536,40.7606,40.7466,40.7536,85800.0
2011-12-07 13:30:00,58.31,58.31,58.29,58.3,95400.0,40.7606,40.7606,40.7466,40.7536,95400.0
2011-12-07 13:35:00,58.3,58.33,58.3,58.32,58700.0,40.7536,40.7746,40.7536,40.7676,58700.0
2011-12-07 13:40:00,58.33,58.33,58.3,58.31,76800.0,40.7746,40.7746,40.7536,40.7606,76800.0
2011-12-07 13:45:00,58.32,58.34,58.3,58.3,139400.0,40.7676,40.7816,40.7536,40.7536,139400.0
2011-12-07 13:50:00,58.31,58.31,58.29,58.3,108700.0,40.7606,40.7606,40.7466,40.7536,108700.0
2011-12-07 13:55:00,58.3,58.31,58.29,58.31,86100.0,40.7536,40.7606,40.7466,40.7606,86100.0
2011-12-07 14:00:00,58.31,58.37,58.3,58.34,130000.0,40.7606,40.8026,40.7536,40.7816,130000.0
2011-12-07 14:05:00,58.34,58.36,58.3,58.3,106200.0,40.7816,40.7956,40.7536,40.7536,106200.0
2011-12-07 14:10:00,58.31,58.32,58.29,58.3,127900.0,40.7606,40.7676,40.7466,40.7536,127900.0
2011-12-07 14:15:00,58.29,58.31,58.29,58.31,205700.0,40.7466,40.7606,40.7466,40.7606,205700.0
2011-12-07 14:20:00,58.31,58.41,58.3,58.41,230700.0,40.7606,40.8305,40.7536,40.8305,230700.0
2011-12-07 14:25:00,58.41,58.41,58.22,58.23,727300.0,40.8305,40.8305,40.6977,40.7047,727300.0
2011-12-07 14:30:00,58.23,58.23,58.22,58.23,122200.0,40.7047,40.7047,40.6977,40.7047,122200.0
2011-12-07 14:35:00,58.23,58.24,58.22,58.23,141700.0,40.7047,40.7117,40.6977,40.7047,141700.0
2011-12-07 14:40:00,58.22,58.23,58.14,58.16,189200.0,40.6977,40.7047,40.6418,40.6558,189200.0
2011-12-07 14:45:00,58.16,58.23,58.16,58.23,127000.0,40.6558,40.7047,40.6558,40.7047,127000.0
2011-12-07 14:50:00,58.22,58.28,58.22,58.27,78200.0,40.6977,40.7397,40.6977,40.7327,78200.0
2011-12-07 14:55:00,58.27,58.29,58.26,58.29,56400.0,40.7327,40.7466,40.7257,40.7466,56400.0
2011-12-07 15:00:00,58.29,58.3,58.24,58.25,108600.0,40.7466,40.7536,40.7117,40.7187,108600.0
2011-12-07 15:05:00,58.25,58.29,58.24,58.28,84600.0,40.7187,40.7466,40.7117,40.7397,84600.0
2011-12-07 15:10:00,58.28,58.31,58.28,58.31,599600.0,40.7397,40.7606,40.7397,40.7606,599600.0
2011-12-07 15:15:00,58.31,58.4,58.3,58.39,101300.0,40.7606,40.8235,40.7536,40.8165,101300.0
2011-12-07 15:20:00,58.4,58.41,58.4,58.41,99000.0,40.8235,40.8305,40.8235,40.8305,99000.0
2011-12-07 15:25:00,58.41,58.43,58.4,58.42,176200.0,40.8305,40.8445,40.8235,40.8375,176200.0
2011-12-07 15:30:00,58.42,58.44,58.41,58.44,250500.0,40.8375,40.8515,40.8305,40.8515,250500.0
2011-12-07 15:35:00,58.43,58.5,58.43,58.49,313300.0,40.8445,40.8934,40.8445,40.8865,313300.0
2011-12-07 15:40:00,58.49,58.52,58.48,58.51,409800.0,40.8865,40.9074,40.8795,40.9004,409800.0
2011-12-07 15:45:00,58.5,58.51,58.48,58.5,408500.0,40.8934,40.9004,40.8795,40.8934,408500.0
2011-12-07 15:50:00,58.5,58.5,58.41,58.49,611800.0,40.8934,40.8934,40.8305,40.8865,611800.0
2011-12-07 15:55:00,58.49,58.5,58.27,58.32,1305600.0,40.8865,40.8934,40.7327,40.7676,1305600.0
2011-12-08 09:30:00,58.6,58.95,56.0,58.85,898500.0,40.9633,41.208,39.1459,41.1381,898500.0
2011-12-08 09:35:00,58.87,59.43,58.75,59.34,1069200.0,41.1521,41.5435,41.0682,41.4806,1069200.0
2011-12-08 09:40:00,59.34,59.41,59.0,59.01,864100.0,41.4806,41.5296,41.243,41.2499,864100.0
2011-12-08 09:45:00,59.02,59.3,58.98,59.13,569200.0,41.2569,41.4527,41.229,41.3338,569200.0
2011-12-08 09:50:00,59.14,59.2,59.09,59.17,403600.0,41.3408,41.3828,41.3059,41.3618,403600.0
2011-12-08 09:55:00,59.16,59.2,58.95,58.95,532500.0,41.3548,41.3828,41.208,41.208,532500.0
2011-12-08 10:00:00,58.95,58.96,58.74,58.83,682500.0,41.208,41.215,41.0612,41.1241,682500.0
2011-12-08 10:05:00,58.81,58.84,58.7,58.78,375600.0,41.1101,41.1311,41.0332,41.0892,375600.0
2011-12-08 10:10:00,58.78,58.97,58.78,58.94,253500.0,41.0892,41.222,41.0892,41.201,253500.0
2011-12-08 10:15:00,58.95,58.96,58.75,58.76,432500.0,41.208,41.215,41.0682,41.0752,432500.0
2011-12-08 10:20:00,58.76,58.82,58.75,58.77,258900.0,41.0752,41.1171,41.0682,41.0822,258900.0
2011-12-08 10:25:00,58.77,58.93,58.77,58.92,287800.0,41.0822,41.194,41.0822,41.187,287800.0
2011-12-08 10:30:00,58.92,59.06,58.9,59.04,270800.0,41.187,41.2849,41.1731,41.2709,270800.0
2011-12-08 10:35:00,59.05,59.08,59.01,59.04,234100.0,41.2779,41.2989,41.2499,41.2709,234100.0
2011-12-08 10:40:00,59.04,59.07,58.98,59.04,334200.0,41.2709,41.2919,41.229,41.2709,334200.0
2011-12-08 10:45:00,59.04,59.11,59.04,59.11,352400.0,41.2709,41.3199,41.2709,41.3199,352400.0
2011-12-08 10:50:00,59.1,59.29,59.1,59.23,227900.0,41.3129,41.4457,41.3129,41.4037,227900.0
2011-12-08 10:55:00,59.22,59.28,59.13,59.13,324500.0,41.3967,41.4387,41.3338,41.3338,324500.0
2011-12-08 11:00:00,59.13,59.14,59.04,59.12,144300.0,41.3338,41.3408,41.2709,41.3268,144300.0
2011-12-08 11:05:00,59.11,59.12,59.03,59.08,375100.0,41.3199,41.3268,41.2639,41.2989,375100.0
2011-12-08 11:10:00,59.08,59.08,59.05,59.05,89000.0,41.2989,41.2989,41.2779,41.2779,89000.0
2011-12-08 11:15:00,59.05,59.08,58.98,59.01,318100.0,41.2779,41.2989,41.229,41.2499,318100.0
2011-12-08 11:20:00,59.01,59.03,58.91,58.92,173500.0,41.2499,41.2639,41.18,41.187,173500.0
2011-12-08 11:25:00,58.92,58.98,58.84,58.91,469300.0,41.187,41.229,41.1311,41.18,469300.0
2011-12-08 11:30:00,58.91,59.0,58.91,58.96,263200.0,41.18,41.243,41.18,41.215,263200.0
2011-12-08 11:35:00,58.96,58.98,58.93,58.97,261300.0,41.215,41.229,41.194,41.222,261300.0
2011-12-08 11:40:00,58.96,58.98,58.86,58.88,210100.0,41.215,41.229,41.1451,41.1591,210100.0
2011-12-08 11:45:00,58.88,58.89,58.83,58.83,97800.0,41.1591,41.1661,41.1241,41.1241,97800.0
2011-12-08 11:50:00,58.82,58.83,58.65,58.68,220000.0,41.1171,41.1241,40.9983,41.0193,220000.0
2011-12-08 11:55:00,58.67,58.73,58.67,58.71,268000.0,41.0123,41.0542,41.0123,41.0402,268000.0
2011-12-08 12:00:00,58.71,58.76,58.7,58.71,168300.0,41.0402,41.0752,41.0332,41.0402,168300.0
2011-12-08 12:05:00,58.7,58.74,58.7,58.7,149400.0,41.0332,41.0612,41.0332,41.0332,149400.0
2011-12-08 12:10:00,58.7,58.73,58.63,58.64,225400.0,41.0332,41.0542,40.9843,40.9913,225400.0
2011-12-08 12:15:00,58.64,58.69,58.62,58.66,545200.0,40.9913,41.0263,40.9773,41.0053,545200.0
2011-12-08 12:20:00,58.66,58.69,58.65,58.67,131100.0,41.0053,41.0263,40.9983,41.0123,131100.0
2011-12-08 12:25:00,58.67,58.69,58.62,58.68,163900.0,41.0123,41.0263,40.9773,41.0193,163900.0
2011-12-08 12:30:00,58.68,58.68,58.62,58.62,128900.0,41.0193,41.0193,40.9773,40.9773,128900.0
2011-12-08 12:35:00,58.62,58.67,58.6,58.6,94700.0,40.9773,41.0123,40.9633,40.9633,94700.0
2011-12-08 12:40:00,58.6,58.61,58.5,58.55,154100.0,40.9633,40.9703,40.8934,40.9284,154100.0
2011-12-08 12:45:00,58.55,58.58,58.53,58.53,136100.0,40.9284,40.9494,40.9144,40.9144,136100.0
2011-12-08 12:50:00,58.54,58.54,58.45,58.45,163000.0,40.9214,40.9214,40.8585,40.8585,163000.0
2011-12-08 12:55:00,58.45,58.46,58.41,58.41,110100.0,40.8585,40.8655,40.8305,40.8305,110100.0
2011-12-08 13:00:00,58.41,58.42,58.28,58.28,172900.0,40.8305,40.8375,40.7397,40.7397,172900.0
2011-12-08 13:05:00,58.28,58.33,58.0,58.0,349300.0,40.7397,40.7746,40.5439,40.5439,349300.0
2011-12-08 13:10:00,58.01,58.11,57.83,58.09,338800.0,40.5509,40.6208,40.4251,40.6068,338800.0
2011-12-08 13:15:00,58.09,58.16,58.08,58.13,152300.0,40.6068,40.6558,40.5998,40.6348,152300.0
2011-12-08 13:20:00,58.13,58.22,58.11,58.22,193500.0,40.6348,40.6977,40.6208,40.6977,193500.0
2011-12-08 13:25:00,58.21,58.33,58.21,58.33,108400.0,40.6907,40.7746,40.6907,40.7746,108400.0
2011-12-08 13:30:00,58.33,58.38,58.25,58.32,160600.0,40.7746,40.8096,40.7187,40.7676,160600.0
2011-12-08 13:35:00,58.32,58.37,58.31,58.35,89700.0,40.7676,40.8026,40.7606,40.7886,89700.0
2011-12-08 13:40:00,58.34,58.45,58.34,58.45,110500.0,40.7816,40.8585,40.7816,40.8585,110500.0
2011-12-08 13:45:00,58.44,58.45,58.34,58.37,187300.0,40.8515,40.8585,40.7816,40.8026,187300.0
2011-12-08 13:50:00,58.36,58.45,58.36,58.45,92700.0,40.7956,40.8585,40.7956,40.8585,92700.0
2011-12-08 13:55:00,58.44,58.51,58.44,58.5,235200.0,40.8515,40.9004,40.8515,40.8934,235200.0
2011-12-08 14:00:00,58.5,58.51,58.44,58.5,166700.0,40.8934,40.9004,40.8515,40.8934,166700.0
2011-12-08 14:05:00,58.5,58.54,58.48,58.48,117400.0,40.8934,40.9214,40.8795,40.8795,117400.0
2011-12-08 14:10:00,58.48,58.56,58.46,58.55,118000.0,40.8795,40.9354,40.8655,40.9284,118000.0
2011-12-08 14:15:00,58.55,58.58,58.53,58.55,348900.0,40.9284,40.9494,40.9144,40.9284,348900.0
2011-12-08 14:20:00,58.55,58.6,58.55,58.55,121400.0,40.9284,40.9633,40.9284,40.9284,121400.0
2011-12-08 14:25:00,58.55,58.56,58.53,58.55,124500.0,40.9284,40.9354,40.9144,40.9284,124500.0
2011-12-08 14:30:00,58.55,58.56,58.5,58.52,89800.0,40.9284,40.9354,40.8934,40.9074,89800.0
2011-12-08 14:35:00,58.52,58.52,58.36,58.36,148500.0,40.9074,40.9074,40.7956,40.7956,148500.0
2011-12-08 14:40:00,58.36,58.38,58.22,58.25,278700.0,40.7956,40.8096,40.6977,40.7187,278700.0
2011-12-08 14:45:00,58.25,58.28,58.17,58.19,270900.0,40.7187,40.7397,40.6628,40.6767,270900.0
2011-12-08 14:50:00,58.18,58.25,58.12,58.16,151700.0,40.6698,40.7187,40.6278,40.6558,151700.0
2011-12-08 14:55:00,58.15,58.28,58.15,58.25,132800.0,40.6488,40.7397,40.6488,40.7187,132800.0
2011-12-08 15:00:00,58.25,58.27,58.2,58.21,219300.0,40.7187,40.7327,40.6837,40.6907,219300.0
2011-12-08 15:05:00,58.21,58.27,58.2,58.24,129900.0,40.6907,40.7327,40.6837,40.7117,129900.0
2011-12-08 15:10:00,58.24,58.38,58.23,58.38,155400.0,40.7117,40.8096,40.7047,40.8096,155400.0
2011-12-08 15:15:00,58.38,58.52,58.36,58.52,283200.0,40.8096,40.9074,40.7956,40.9074,283200.0
2011-12-08 15:20:00,58.51,58.59,58.51,58.55,290500.0,40.9004,40.9564,40.9004,40.9284,290500.0
2011-12-08 15:25:00,58.56,58.71,58.55,58.7,160300.0,40.9354,41.0402,40.9284,41.0332,160300.0
2011-12-08 15:30:00,58.7,58.71,58.61,58.7,439200.0,41.0332,41.0402,40.9703,41.0332,439200.0
2011-12-08 15:35:00,58.69,58.71,58.64,58.65,455300.0,41.0263,41.0402,40.9913,40.9983,455300.0
2011-12-08 15:40:00,58.66,58.72,58.58,58.68,628300.0,41.0053,41.0472,40.9494,41.0193,628300.0
2011-12-08 15:45:00,58.68,58.69,58.18,58.47,655800.0,41.0193,41.0263,40.6698,40.8725,655800.0
2011-12-08 15:50:00,58.47,58.51,58.4,58.51,574700.0,40.8725,40.9004,40.8235,40.9004,574700.0
2011-12-08 15:55:00,58.51,58.51,58.25,58.41,1483800.0,40.9004,40.9004,40.7187,40.8305,1483800.0
2011-12-09 09:30:00,58.58,58.95,58.48,58.94,142200.0,40.9494,41.208,40.8795,41.201,142200.0
2011-12-09 09:35:00,58.94,58.95,58.58,58.58,153900.0,41.201,41.208,40.9494,40.9494,153900.0
2011-12-09 09:40:00,58.59,58.73,58.47,58.48,142400.0,40.9564,41.0542,40.8725,40.8795,142400.0
2011-12-09 09:45:00,58.48,58.61,58.4,58.61,206100.0,40.8795,40.9703,40.8235,40.9703,206100.0
2011-12-09 09:50:00,58.61,58.8,58.61,58.73,94600.0,40.9703,41.1032,40.9703,41.0542,94600.0
2011-12-09 09:55:00,58.74,58.74,58.5,58.51,68600.0,41.0612,41.0612,40.8934,40.9004,68600.0
2011-12-09 10:00:00,58.51,58.53,58.43,58.47,132500.0,40.9004,40.9144,40.8445,40.8725,132500.0
2011-12-09 10:05:00,58.47,58.55,58.4,58.5,96100.0,40.8725,40.9284,40.8235,40.8934,96100.0
2011-12-09 10:10:00,58.5,58.52,58.36,58.38,132400.0,40.8934,40.9074,40.7956,40.8096,132400.0
2011-12-09 10:15:00,58.38,58.4,58.29,58.34,107800.0,40.8096,40.8235,40.7466,40.7816,107800.0
2011-12-09 10:20:00,58.33,58.35,58.18,58.19,116100.0,40.7746,40.7886,40.6698,40.6767,116100.0
2011-12-09 10:25:00,58.2,58.4,58.19,58.4,66100.0,40.6837,40.8235,40.6767,40.8235,66100.0
2011-12-09 10:30:00,58.4,58.41,58.3,58.31,86700.0,40.8235,40.8305,40.7536,40.7606,86700.0
2011-12-09 10:35:00,58.31,58.39,58.27,58.35,74000.0,40.7606,40.8165,40.7327,40.7886,74000.0
2011-12-09 10:40:00,58.34,58.47,58.33,58.4,108100.0,40.7816,40.8725,40.7746,40.8235,108100.0
2011-12-09 10:45:00,58.4,58.46,58.4,58.44,76700.0,40.8235,40.8655,40.8235,40.8515,76700.0
2011-12-09 10:50:00,58.45,58.61,58.37,58.57,149700.0,40.8585,40.9703,40.8026,40.9424,149700.0
2011-12-09 10:55:00,58.57,58.7,58.56,58.61,125800.0,40.9424,41.0332,40.9354,40.9703,125800.0
2011-12-09 11:00:00,58.6,58.69,58.6,58.67,78900.0,40.9633,41.0263,40.9633,41.0123,78900.0
2011-12-09 11:05:00,58.67,58.74,58.66,58.72,65600.0,41.0123,41.0612,41.0053,41.0472,65600.0
2011-12-09 11:10:00,58.73,58.75,58.71,58.75,98000.0,41.0542,41.0682,41.0402,41.0682,98000.0
2011-12-09 11:15:00,58.75,58.81,58.74,58.79,97300.0,41.0682,41.1101,41.0612,41.0962,97300.0
2011-12-09 11:20:00,58.79,58.84,58.77,58.83,71300.0,41.0962,41.1311,41.0822,41.1241,71300.0
2011-12-09 11:25:00,58.83,58.88,58.81,58.88,49400.0,41.1241,41.1591,41.1101,41.1591,49400.0
2011-12-09 11:30:00,58.87,58.91,58.79,58.81,271200.0,41.1521,41.18,41.0962,41.1101,271200.0
2011-12-09 11:35:00,58.81,58.9,58.81,58.87,285400.0,41.1101,41.1731,41.1101,41.1521,285400.0
2011-12-09 11:40:00,58.87,58.88,58.79,58.85,96300.0,41.1521,41.1591,41.0962,41.1381,96300.0
2011-12-09 11:45:00,58.84,58.85,58.76,58.77,55400.0,41.1311,41.1381,41.0752,41.0822,55400.0
2011-12-09 11:50:00,58.78,58.79,58.76,58.78,45700.0,41.0892,41.0962,41.0752,41.0892,45700.0
2011-12-09 11:55:00,58.79,58.79,58.7,58.7,49100.0,41.0962,41.0962,41.0332,41.0332,49100.0
2011-12-09 12:00:00,58.71,58.73,58.68,58.7,52500.0,41.0402,41.0542,41.0193,41.0332,52500.0
2011-12-09 12:05:00,58.7,58.72,58.7,58.71,56600.0,41.0332,41.0472,41.0332,41.0402,56600.0
2011-12-09 12:10:00,58.71,58.73,58.7,58.72,47300.0,41.0402,41.0542,41.0332,41.0472,47300.0
2011-12-09 12:15:00,58.72,58.79,58.7,58.77,63700.0,41.0472,41.0962,41.0332,41.0822,63700.0
2011-12-09 12:20:00,58.77,58.79,58.75,58.77,32200.0,41.0822,41.0962,41.0682,41.0822,32200.0
2011-12-09 12:25:00,58.76,58.77,58.7,58.72,51700.0,41.0752,41.0822,41.0332,41.0472,51700.0
2011-12-09 12:30:00,58.71,58.72,58.66,58.68,44100.0,41.0402,41.0472,41.0053,41.0193,44100.0
2011-12-09 12:35:00,58.69,58.72,58.67,58.68,30100.0,41.0263,41.0472,41.0123,41.0193,30100.0
2011-12-09 12:40:00,58.68,58.75,58.65,58.68,50000.0,41.0193,41.0682,40.9983,41.0193,50000.0
2011-12-09 12:45:00,58.69,58.72,58.65,58.68,49800.0,41.0263,41.0472,40.9983,41.0193,49800.0
2011-12-09 12:50:00,58.68,58.73,58.68,58.69,39500.0,41.0193,41.0542,41.0193,41.0263,39500.0
2011-12-09 12:55:00,58.7,58.71,58.65,58.65,68900.0,41.0332,41.0402,40.9983,40.9983,68900.0
2011-12-09 13:00:00,58.66,58.69,58.65,58.65,36500.0,41.0053,41.0263,40.9983,40.9983,36500.0
2011-12-09 13:05:00,58.66,58.7,58.65,58.7,38700.0,41.0053,41.0332,40.9983,41.0332,38700.0
2011-12-09 13:10:00,58.69,58.71,58.65,58.65,40100.0,41.0263,41.0402,40.9983,40.9983,40100.0
2011-12-09 13:15:00,58.65,58.66,58.65,58.66,60500.0,40.9983,41.0053,40.9983,41.0053,60500.0
2011-12-09 13:20:00,58.65,58.72,58.65,58.67,44100.0,40.9983,41.0472,40.9983,41.0123,44100.0
2011-12-09 13:25:00,58.67,58.77,58.66,58.76,85800.0,41.0123,41.0822,41.0053,41.0752,85800.0
2011-12-09 13:30:00,58.76,58.78,58.74,58.75,62100.0,41.0752,41.0892,41.0612,41.0682,62100.0
2011-12-09 13:35:00,58.74,58.75,58.66,58.67,53200.0,41.0612,41.0682,41.0053,41.0123,53200.0
2011-12-09 13:40:00,58.66,58.7,58.66,58.69,47100.0,41.0053,41.0332,41.0053,41.0263,47100.0
2011-12-09 13:45:00,58.69,58.7,58.65,58.69,40100.0,41.0263,41.0332,40.9983,41.0263,40100.0
2011-12-09 13:50:00,58.69,58.7,58.66,58.67,46100.0,41.0263,41.0332,41.0053,41.0123,46100.0
2011-12-09 13:55:00,58.67,58.7,58.65,58.68,59700.0,41.0123,41.0332,40.9983,41.0193,59700.0
2011-12-09 14:00:00,58.67,58.7,58.67,58.7,48000.0,41.0123,41.0332,41.0123,41.0332,48000.0
2011-12-09 14:05:00,58.7,58.7,58.66,58.67,44500.0,41.0332,41.0332,41.0053,41.0123,44500.0
2011-12-09 14:10:00,58.67,58.7,58.67,58.7,46200.0,41.0123,41.0332,41.0123,41.0332,46200.0
2011-12-09 14:15:00,58.7,58.7,58.66,58.66,29500.0,41.0332,41.0332,41.0053,41.0053,29500.0
2011-12-09 14:20:00,58.66,58.68,58.63,58.63,57500.0,41.0053,41.0193,40.9843,40.9843,57500.0
2011-12-09 14:25:00,58.63,58.71,58.61,58.69,76000.0,40.9843,41.0402,40.9703,41.0263,76000.0
2011-12-09 14:30:00,58.7,58.7,58.67,58.68,42300.0,41.0332,41.0332,41.0123,41.0193,42300.0
2011-12-09 14:35:00,58.69,58.7,58.65,58.7,71300.0,41.0263,41.0332,40.9983,41.0332,71300.0
2011-12-09 14:40:00,58.7,58.73,58.69,58.72,99400.0,41.0332,41.0542,41.0263,41.0472,99400.0
2011-12-09 14:45:00,58.72,58.76,58.72,58.75,88400.0,41.0472,41.0752,41.0472,41.0682,88400.0
2011-12-09 14:50:00,58.74,58.79,58.71,58.78,69500.0,41.0612,41.0962,41.0402,41.0892,69500.0
2011-12-09 14:55:00,58.77,58.8,58.71,58.71,38200.0,41.0822,41.1032,41.0402,41.0402,38200.0
2011-12-09 15:00:00,58.71,58.72,58.7,58.71,68800.0,41.0402,41.0472,41.0332,41.0402,68800.0
2011-12-09 15:05:00,58.71,58.73,58.7,58.72,76200.0,41.0402,41.0542,41.0332,41.0472,76200.0
2011-12-09 15:10:00,58.72,58.73,58.68,58.69,66600.0,41.0472,41.0542,41.0193,41.0263,66600.0
2011-12-09 15:15:00,58.68,58.68,58.57,58.58,48300.0,41.0193,41.0193,40.9424,40.9494,48300.0
2011-12-09 15:20:00,58.58,58.62,58.57,58.6,75300.0,40.9494,40.9773,40.9424,40.9633,75300.0
2011-12-09 15:25:00,58.59,58.61,58.58,58.61,62600.0,40.9564,40.9703,40.9494,40.9703,62600.0
2011-12-09 15:30:00,58.6,58.61,58.57,58.58,42300.0,40.9633,40.9703,40.9424,40.9494,42300.0
2011-12-09 15:35:00,58.58,58.62,58.58,58.59,64500.0,40.9494,40.9773,40.9494,40.9564,64500.0
2011-12-09 15:40:00,58.59,58.65,58.57,58.62,132400.0,40.9564,40.9983,40.9424,40.9773,132400.0
2011-12-09 15:45:00,58.62,58.62,58.55,58.6,187800.0,40.9773,40.9773,40.9284,40.9633,187800.0
2011-12-09 15:50:00,58.6,58.62,58.56,58.62,192100.0,40.9633,40.9773,40.9354,40.9773,192100.0
2011-12-09 15:55:00,58.61,58.71,58.59,58.59,413200.0,40.9703,41.0402,40.9564,40.9564,413200.0
2011-12-12 09:30:00,58.29,58.41,58.22,58.3,135600.0,40.7466,40.8305,40.6977,40.7536,135600.0
2011-12-12 09:35:00,58.32,58.33,58.0,58.08,144100.0,40.7676,40.7746,40.5439,40.5998,144100.0
2011-12-12 09:40:00,58.07,58.2,58.07,58.14,64200.0,40.5929,40.6837,40.5929,40.6418,64200.0
2011-12-12 09:45:00,58.13,58.28,58.13,58.17,88100.0,40.6348,40.7397,40.6348,40.6628,88100.0
2011-12-12 09:50:00,58.17,58.37,58.17,58.31,103500.0,40.6628,40.8026,40.6628,40.7606,103500.0
2011-12-12 09:55:00,58.3,58.31,58.21,58.25,55700.0,40.7536,40.7606,40.6907,40.7187,55700.0
2011-12-12 10:00:00,58.25,58.28,58.1,58.11,79500.0,40.7187,40.7397,40.6138,40.6208,79500.0
2011-12-12 10:05:00,58.11,58.11,57.96,58.03,135900.0,40.6208,40.6208,40.516,40.5649,135900.0
2011-12-12 10:10:00,58.03,58.04,57.9,57.95,101000.0,40.5649,40.5719,40.474,40.509,101000.0
2011-12-12 10:15:00,57.95,58.0,57.92,57.93,94600.0,40.509,40.5439,40.488,40.495,94600.0
2011-12-12 10:20:00,57.93,57.94,57.83,57.92,76200.0,40.495,40.502,40.4251,40.488,76200.0
2011-12-12 10:25:00,57.91,57.93,57.83,57.9,41400.0,40.481,40.495,40.4251,40.474,41400.0
2011-12-12 10:30:00,57.91,57.91,57.85,57.86,62000.0,40.481,40.481,40.4391,40.4461,62000.0
2011-12-12 10:35:00,57.86,57.94,57.82,57.9,102700.0,40.4461,40.502,40.4181,40.474,102700.0
2011-12-12 10:40:00,57.9,57.92,57.83,57.87,85400.0,40.474,40.488,40.4251,40.4531,85400.0
2011-12-12 10:45:00,57.87,57.98,57.84,57.98,64400.0,40.4531,40.5299,40.4321,40.5299,64400.0
2011-12-12 10:50:00,57.98,58.04,57.96,58.04,23800.0,40.5299,40.5719,40.516,40.5719,23800.0
2011-12-12 10:55:00,58.05,58.07,58.01,58.04,34500.0,40.5789,40.5929,40.5509,40.5719,34500.0
2011-12-12 11:00:00,58.04,58.06,57.95,57.96,45000.0,40.5719,40.5859,40.509,40.516,45000.0
2011-12-12 11:05:00,57.96,57.99,57.92,57.96,45400.0,40.516,40.5369,40.488,40.516,45400.0
2011-12-12 11:10:00,57.96,57.97,57.91,57.92,49700.0,40.516,40.523,40.481,40.488,49700.0
2011-12-12 11:15:00,57.92,57.94,57.86,57.88,118200.0,40.488,40.502,40.4461,40.46,118200.0
2011-12-12 11:20:00,57.89,58.04,57.88,58.01,53100.0,40.467,40.5719,40.46,40.5509,53100.0
2011-12-12 11:25:00,58.01,58.09,58.01,58.02,36500.0,40.5509,40.6068,40.5509,40.5579,36500.0
2011-12-12 11:30:00,58.02,58.04,57.96,57.97,67100.0,40.5579,40.5719,40.516,40.523,67100.0
2011-12-12 11:35:00,57.97,58.05,57.97,58.0,34100.0,40.523,40.5789,40.523,40.5439,34100.0
2011-12-12 11:40:00,58.01,58.01,57.88,57.91,21500.0,40.5509,40.5509,40.46,40.481,21500.0
2011-12-12 11:45:00,57.9,57.91,57.75,57.75,49100.0,40.474,40.481,40.3692,40.3692,49100.0
2011-12-12 11:50:00,57.76,57.84,57.72,57.79,67900.0,40.3762,40.4321,40.3482,40.3971,67900.0
2011-12-12 11:55:00,57.79,57.82,57.71,57.81,90800.0,40.3971,40.4181,40.3412,40.4111,90800.0
2011-12-12 12:00:00,57.8,57.82,57.73,57.74,86100.0,40.4041,40.4181,40.3552,40.3622,86100.0
2011-12-12 12:05:00,57.75,57.76,57.67,57.75,66400.0,40.3692,40.3762,40.3132,40.3692,66400.0
2011-12-12 12:10:00,57.75,57.79,57.73,57.76,58700.0,40.3692,40.3971,40.3552,40.3762,58700.0
2011-12-12 12:15:00,57.76,57.81,57.74,57.8,93700.0,40.3762,40.4111,40.3622,40.4041,93700.0
2011-12-12 12:20:00,57.81,57.85,57.8,57.85,51700.0,40.4111,40.4391,40.4041,40.4391,51700.0
2011-12-12 12:25:00,57.85,57.85,57.75,57.83,44700.0,40.4391,40.4391,40.3692,40.4251,44700.0
2011-12-12 12:30:00,57.82,57.84,57.8,57.82,18000.0,40.4181,40.4321,40.4041,40.4181,18000.0
2011-12-12 12:35:00,57.81,57.83,57.76,57.77,30700.0,40.4111,40.4251,40.3762,40.3831,30700.0
2011-12-12 12:40:00,57.77,57.77,57.71,57.72,28100.0,40.3831,40.3831,40.3412,40.3482,28100.0
2011-12-12 12:45:00,57.72,57.84,57.72,57.84,45400.0,40.3482,40.4321,40.3482,40.4321,45400.0
2011-12-12 12:50:00,57.84,57.87,57.81,57.81,22500.0,40.4321,40.4531,40.4111,40.4111,22500.0
2011-12-12 12:55:00,57.81,57.82,57.71,57.72,23600.0,40.4111,40.4181,40.3412,40.3482,23600.0
2011-12-12 13:00:00,57.71,57.71,57.63,57.66,45900.0,40.3412,40.3412,40.2853,40.3063,45900.0
2011-12-12 13:05:00,57.66,57.67,57.63,57.63,33300.0,40.3063,40.3132,40.2853,40.2853,33300.0
2011-12-12 13:10:00,57.63,57.69,57.63,57.67,44200.0,40.2853,40.3272,40.2853,40.3132,44200.0
2011-12-12 13:15:00,57.67,57.69,57.63,57.63,25300.0,40.3132,40.3272,40.2853,40.2853,25300.0
2011-12-12 13:20:00,57.64,57.69,57.63,57.68,25400.0,40.2923,40.3272,40.2853,40.3202,25400.0
2011-12-12 13:25:00,57.69,57.71,57.65,57.65,27000.0,40.3272,40.3412,40.2993,40.2993,27000.0
2011-12-12 13:30:00,57.65,57.67,57.6,57.66,33100.0,40.2993,40.3132,40.2643,40.3063,33100.0
2011-12-12 13:35:00,57.65,57.67,57.63,57.67,25900.0,40.2993,40.3132,40.2853,40.3132,25900.0
2011-12-12 13:40:00,57.67,57.68,57.61,57.64,33300.0,40.3132,40.3202,40.2713,40.2923,33300.0
2011-12-12 13:45:00,57.64,57.68,57.64,57.65,22100.0,40.2923,40.3202,40.2923,40.2993,22100.0
2011-12-12 13:50:00,57.65,57.66,57.59,57.59,36600.0,40.2993,40.3063,40.2573,40.2573,36600.0
2011-12-12 13:55:00,57.6,57.64,57.59,57.64,36600.0,40.2643,40.2923,40.2573,40.2923,36600.0
2011-12-12 14:00:00,57.64,57.65,57.62,57.62,26100.0,40.2923,40.2993,40.2783,40.2783,26100.0
2011-12-12 14:05:00,57.62,57.63,57.57,57.6,64400.0,40.2783,40.2853,40.2433,40.2643,64400.0
2011-12-12 14:10:00,57.59,57.62,57.51,57.59,174000.0,40.2573,40.2783,40.2014,40.2573,174000.0
2011-12-12 14:15:00,57.59,57.66,57.59,57.66,22900.0,40.2573,40.3063,40.2573,40.3063,22900.0
2011-12-12 14:20:00,57.66,57.71,57.65,57.7,47200.0,40.3063,40.3412,40.2993,40.3342,47200.0
2011-12-12 14:25:00,57.7,57.71,57.61,57.62,56600.0,40.3342,40.3412,40.2713,40.2783,56600.0
2011-12-12 14:30:00,57.62,57.65,57.59,57.63,31300.0,40.2783,40.2993,40.2573,40.2853,31300.0
2011-12-12 14:35:00,57.63,57.64,57.52,57.52,51700.0,40.2853,40.2923,40.2084,40.2084,51700.0
2011-12-12 14:40:00,57.52,57.53,57.42,57.44,74800.0,40.2084,40.2154,40.1385,40.1525,74800.0
2011-12-12 14:45:00,57.43,57.47,57.43,57.45,51900.0,40.1455,40.1734,40.1455,40.1595,51900.0
2011-12-12 14:50:00,57.46,57.5,57.46,57.47,47500.0,40.1664,40.1944,40.1664,40.1734,47500.0
2011-12-12 14:55:00,57.47,57.5,57.45,57.49,65400.0,40.1734,40.1944,40.1595,40.1874,65400.0
2011-12-12 15:00:00,57.49,57.5,57.47,57.48,37700.0,40.1874,40.1944,40.1734,40.1804,37700.0
2011-12-12 15:05:00,57.48,57.49,57.41,57.42,65700.0,40.1804,40.1874,40.1315,40.1385,65700.0
2011-12-12 15:10:00,57.43,57.44,57.4,57.44,48600.0,40.1455,40.1525,40.1245,40.1525,48600.0
2011-12-12 15:15:00,57.43,57.5,57.43,57.5,41100.0,40.1455,40.1944,40.1455,40.1944,41100.0
2011-12-12 15:20:00,57.5,57.52,57.4,57.43,88800.0,40.1944,40.2084,40.1245,40.1455,88800.0
2011-12-12 15:25:00,57.43,57.51,57.43,57.5,66500.0,40.1455,40.2014,40.1455,40.1944,66500.0
2011-12-12 15:30:00,57.5,57.55,57.48,57.54,68200.0,40.1944,40.2294,40.1804,40.2224,68200.0
2011-12-12 15:35:00,57.54,57.55,57.5,57.52,117300.0,40.2224,40.2294,40.1944,40.2084,117300.0
2011-12-12 15:40:00,57.52,57.59,57.51,57.52,149700.0,40.2084,40.2573,40.2014,40.2084,149700.0
2011-12-12 15:45:00,57.52,57.63,57.52,57.62,155700.0,40.2084,40.2853,40.2084,40.2783,155700.0
2011-12-12 15:50:00,57.61,57.62,57.35,57.36,694400.0,40.2713,40.2783,40.0896,40.0965,694400.0
2011-12-12 15:55:00,57.35,57.37,57.15,57.16,1369000.0,40.0896,40.1035,39.9497,39.9567,1369000.0
2011-12-13 09:30:00,57.7,58.0,57.68,57.96,151500.0,40.3342,40.5439,40.3202,40.516,151500.0
2011-12-13 09:35:00,57.97,58.2,57.97,58.13,203600.0,40.523,40.6837,40.523,40.6348,203600.0
2011-12-13 09:40:00,58.13,58.19,57.99,57.99,105200.0,40.6348,40.6767,40.5369,40.5369,105200.0
2011-12-13 09:45:00,57.99,58.32,57.91,58.3,180500.0,40.5369,40.7676,40.481,40.7536,180500.0
2011-12-13 09:50:00,58.31,58.38,58.07,58.11,116300.0,40.7606,40.8096,40.5929,40.6208,116300.0
2011-12-13 09:55:00,58.11,58.17,58.04,58.06,81000.0,40.6208,40.6628,40.5719,40.5859,81000.0
2011-12-13 10:00:00,58.07,58.2,58.05,58.18,82800.0,40.5929,40.6837,40.5789,40.6698,82800.0
2011-12-13 10:05:00,58.18,58.23,58.04,58.1,149800.0,40.6698,40.7047,40.5719,40.6138,149800.0
2011-12-13 10:10:00,58.09,58.16,58.08,58.11,192600.0,40.6068,40.6558,40.5998,40.6208,192600.0
2011-12-13 10:15:00,58.1,58.17,58.05,58.09,88900.0,40.6138,40.6628,40.5789,40.6068,88900.0
2011-12-13 10:20:00,58.08,58.2,58.08,58.11,63400.0,40.5998,40.6837,40.5998,40.6208,63400.0
2011-12-13 10:25:00,58.11,58.19,58.1,58.1,71200.0,40.6208,40.6767,40.6138,40.6138,71200.0
2011-12-13 10:30:00,58.1,58.15,58.08,58.08,42500.0,40.6138,40.6488,40.5998,40.5998,42500.0
2011-12-13 10:35:00,58.08,58.12,58.04,58.05,96800.0,40.5998,40.6278,40.5719,40.5789,96800.0
2011-12-13 10:40:00,58.06,58.15,58.03,58.07,75400.0,40.5859,40.6488,40.5649,40.5929,75400.0
2011-12-13 10:45:00,58.06,58.06,57.93,57.95,88300.0,40.5859,40.5859,40.495,40.509,88300.0
2011-12-13 10:50:00,57.94,57.99,57.91,57.96,35700.0,40.502,40.5369,40.481,40.516,35700.0
2011-12-13 10:55:00,57.95,58.02,57.93,57.98,89500.0,40.509,40.5579,40.495,40.5299,89500.0
2011-12-13 11:00:00,57.97,57.98,57.9,57.96,69400.0,40.523,40.5299,40.474,40.516,69400.0
2011-12-13 11:05:00,57.95,57.95,57.87,57.91,56300.0,40.509,40.509,40.4531,40.481,56300.0
2011-12-13 11:10:00,57.92,57.95,57.87,57.95,50800.0,40.488,40.509,40.4531,40.509,50800.0
2011-12-13 11:15:00,57.95,58.01,57.93,57.99,45200.0,40.509,40.5509,40.495,40.5369,45200.0
2011-12-13 11:20:00,57.99,58.01,57.97,57.99,22600.0,40.5369,40.5509,40.523,40.5369,22600.0
2011-12-13 11:25:00,57.99,58.04,57.98,58.0,33800.0,40.5369,40.5719,40.5299,40.5439,33800.0
2011-12-13 11:30:00,58.0,58.01,57.93,57.99,45800.0,40.5439,40.5509,40.495,40.5369,45800.0
2011-12-13 11:35:00,57.99,58.01,57.97,57.99,33500.0,40.5369,40.5509,40.523,40.5369,33500.0
2011-12-13 11:40:00,57.99,58.0,57.93,57.94,29300.0,40.5369,40.5439,40.495,40.502,29300.0
2011-12-13 11:45:00,57.95,57.97,57.91,57.94,17500.0,40.509,40.523,40.481,40.502,17500.0
2011-12-13 11:50:00,57.94,57.95,57.89,57.9,18900.0,40.502,40.509,40.467,40.474,18900.0
2011-12-13 11:55:00,57.9,57.96,57.89,57.94,23500.0,40.474,40.516,40.467,40.502,23500.0
2011-12-13 12:00:00,57.94,57.95,57.79,57.8,120100.0,40.502,40.509,40.3971,40.4041,120100.0
2011-12-13 12:05:00,57.8,57.81,57.74,57.77,133200.0,40.4041,40.4111,40.3622,40.3831,133200.0
2011-12-13 12:10:00,57.76,57.89,57.76,57.89,17500.0,40.3762,40.467,40.3762,40.467,17500.0
2011-12-13 12:15:00,57.9,57.92,57.87,57.89,13900.0,40.474,40.488,40.4531,40.467,13900.0
2011-12-13 12:20:00,57.89,57.93,57.88,57.91,20000.0,40.467,40.495,40.46,40.481,20000.0
2011-12-13 12:25:00,57.92,57.92,57.85,57.85,26700.0,40.488,40.488,40.4391,40.4391,26700.0
2011-12-13 12:30:00,57.85,57.86,57.77,57.77,49100.0,40.4391,40.4461,40.3831,40.3831,49100.0
2011-12-13 12:35:00,57.77,57.77,57.62,57.63,50100.0,40.3831,40.3831,40.2783,40.2853,50100.0
2011-12-13 12:40:00,57.63,57.65,57.6,57.61,44000.0,40.2853,40.2993,40.2643,40.2713,44000.0
2011-12-13 12:45:00,57.62,57.71,57.61,57.71,30100.0,40.2783,40.3412,40.2713,40.3412,30100.0
2011-12-13 12:50:00,57.71,57.72,57.66,57.7,41600.0,40.3412,40.3482,40.3063,40.3342,41600.0
2011-12-13 12:55:00,57.7,57.71,57.64,57.64,28200.0,40.3342,40.3412,40.2923,40.2923,28200.0
2011-12-13 13:00:00,57.64,57.68,57.62,57.68,83700.0,40.2923,40.3202,40.2783,40.3202,83700.0
2011-12-13 13:05:00,57.67,57.68,57.62,57.65,97500.0,40.3132,40.3202,40.2783,40.2993,97500.0
2011-12-13 13:10:00,57.64,57.69,57.61,57.63,54400.0,40.2923,40.3272,40.2713,40.2853,54400.0
2011-12-13 13:15:00,57.62,57.63,57.54,57.6,107000.0,40.2783,40.2853,40.2224,40.2643,107000.0
2011-12-13 13:20:00,57.6,57.6,57.53,57.55,41200.0,40.2643,40.2643,40.2154,40.2294,41200.0
2011-12-13 13:25:00,57.56,57.58,57.54,57.56,25200.0,40.2363,40.2503,40.2224,40.2363,25200.0
2011-12-13 13:30:00,57.56,57.61,57.53,57.59,35200.0,40.2363,40.2713,40.2154,40.2573,35200.0
2011-12-13 13:35:00,57.6,57.6,57.53,57.57,39100.0,40.2643,40.2643,40.2154,40.2433,39100.0
2011-12-13 13:40:00,57.58,57.63,57.55,57.62,35100.0,40.2503,40.2853,40.2294,40.2783,35100.0
2011-12-13 13:45:00,57.63,57.63,57.54,57.56,32300.0,40.2853,40.2853,40.2224,40.2363,32300.0
2011-12-13 13:50:00,57.56,57.6,57.55,57.57,31700.0,40.2363,40.2643,40.2294,40.2433,31700.0
2011-12-13 13:55:00,57.58,57.66,57.57,57.61,56300.0,40.2503,40.3063,40.2433,40.2713,56300.0
2011-12-13 14:00:00,57.61,57.8,57.61,57.8,32600.0,40.2713,40.4041,40.2713,40.4041,32600.0
2011-12-13 14:05:00,57.8,57.94,57.8,57.94,56000.0,40.4041,40.502,40.4041,40.502,56000.0
2011-12-13 14:10:00,57.93,57.96,57.71,57.86,49300.0,40.495,40.516,40.3412,40.4461,49300.0
2011-12-13 14:15:00,57.86,57.87,57.74,57.74,33100.0,40.4461,40.4531,40.3622,40.3622,33100.0
2011-12-13 14:20:00,57.75,57.81,57.64,57.65,64600.0,40.3692,40.4111,40.2923,40.2993,64600.0
2011-12-13 14:25:00,57.66,57.73,57.64,57.72,36300.0,40.3063,40.3552,40.2923,40.3482,36300.0
2011-12-13 14:30:00,57.71,57.71,57.55,57.57,40300.0,40.3412,40.3412,40.2294,40.2433,40300.0
2011-12-13 14:35:00,57.56,57.6,57.5,57.56,93200.0,40.2363,40.2643,40.1944,40.2363,93200.0
2011-12-13 14:40:00,57.56,57.61,57.53,57.57,64200.0,40.2363,40.2713,40.2154,40.2433,64200.0
2011-12-13 14:45:00,57.57,57.57,57.51,57.54,43600.0,40.2433,40.2433,40.2014,40.2224,43600.0
2011-12-13 14:50:00,57.53,57.65,57.51,57.62,47500.0,40.2154,40.2993,40.2014,40.2783,47500.0
2011-12-13 14:55:00,57.62,57.63,57.55,57.56,36500.0,40.2783,40.2853,40.2294,40.2363,36500.0
2011-12-13 15:00:00,57.56,57.59,57.5,57.59,43100.0,40.2363,40.2573,40.1944,40.2573,43100.0
2011-12-13 15:05:00,57.6,57.65,57.59,57.59,31800.0,40.2643,40.2993,40.2573,40.2573,31800.0
2011-12-13 15:10:00,57.59,57.62,57.55,57.59,81800.0,40.2573,40.2783,40.2294,40.2573,81800.0
2011-12-13 15:15:00,57.59,57.64,57.54,57.57,51800.0,40.2573,40.2923,40.2224,40.2433,51800.0
2011-12-13 15:20:00,57.54,57.59,57.49,57.5,91800.0,40.2224,40.2573,40.1874,40.1944,91800.0
2011-12-13 15:25:00,57.51,57.54,57.46,57.54,177800.0,40.2014,40.2224,40.1664,40.2224,177800.0
2011-12-13 15:30:00,57.54,57.54,57.4,57.4,109000.0,40.2224,40.2224,40.1245,40.1245,109000.0
2011-12-13 15:35:00,57.4,57.45,57.35,57.4,98400.0,40.1245,40.1595,40.0896,40.1245,98400.0
2011-12-13 15:40:00,57.4,57.42,57.38,57.42,86900.0,40.1245,40.1385,40.1105,40.1385,86900.0
2011-12-13 15:45:00,57.42,57.5,57.31,57.49,93100.0,40.1385,40.1944,40.0616,40.1874,93100.0
2011-12-13 15:50:00,57.48,57.48,57.32,57.39,156800.0,40.1804,40.1804,40.0686,40.1175,156800.0
2011-12-13 15:55:00,57.4,57.46,57.39,57.44,363300.0,40.1245,40.1664,40.1175,40.1525,363300.0
2011-12-14 09:30:00,57.14,58.13,57.14,58.13,191500.0,39.9428,40.6348,39.9428,40.6348,191500.0
2011-12-14 09:35:00,58.13,58.17,57.8,57.8,179100.0,40.6348,40.6628,40.4041,40.4041,179100.0
2011-12-14 09:40:00,57.8,57.82,57.67,57.67,78400.0,40.4041,40.4181,40.3132,40.3132,78400.0
2011-12-14 09:45:00,57.67,57.79,57.62,57.73,89700.0,40.3132,40.3971,40.2783,40.3552,89700.0
2011-12-14 09:50:00,57.73,57.96,57.68,57.9,94800.0,40.3552,40.516,40.3202,40.474,94800.0
2011-12-14 09:55:00,57.89,57.97,57.85,57.95,68700.0,40.467,40.523,40.4391,40.509,68700.0
2011-12-14 10:00:00,57.96,57.97,57.9,57.9,68100.0,40.516,40.523,40.474,40.474,68100.0
2011-12-14 10:05:00,57.91,58.0,57.91,58.0,82200.0,40.481,40.5439,40.481,40.5439,82200.0
2011-12-14 10:10:00,57.99,58.0,57.8,57.85,47500.0,40.5369,40.5439,40.4041,40.4391,47500.0
2011-12-14 10:15:00,57.85,57.91,57.82,57.85,52600.0,40.4391,40.481,40.4181,40.4391,52600.0
2011-12-14 10:20:00,57.86,57.87,57.71,57.74,75400.0,40.4461,40.4531,40.3412,40.3622,75400.0
2011-12-14 10:25:00,57.75,57.86,57.75,57.83,42400.0,40.3692,40.4461,40.3692,40.4251,42400.0
2011-12-14 10:30:00,57.84,57.86,57.78,57.8,66700.0,40.4321,40.4461,40.3901,40.4041,66700.0
2011-12-14 10:35:00,57.8,57.89,57.78,57.83,57700.0,40.4041,40.467,40.3901,40.4251,57700.0
2011-12-14 10:40:00,57.83,57.88,57.78,57.78,52500.0,40.4251,40.46,40.3901,40.3901,52500.0
2011-12-14 10:45:00,57.78,57.82,57.77,57.8,74900.0,40.3901,40.4181,40.3831,40.4041,74900.0
2011-12-14 10:50:00,57.8,57.8,57.69,57.71,68700.0,40.4041,40.4041,40.3272,40.3412,68700.0
2011-12-14 10:55:00,57.71,57.72,57.66,57.68,46500.0,40.3412,40.3482,40.3063,40.3202,46500.0
2011-12-14 11:00:00,57.67,57.72,57.67,57.68,47100.0,40.3132,40.3482,40.3132,40.3202,47100.0
2011-12-14 11:05:00,57.68,57.71,57.63,57.63,44400.0,40.3202,40.3412,40.2853,40.2853,44400.0
2011-12-14 11:10:00,57.64,57.66,57.55,57.6,46600.0,40.2923,40.3063,40.2294,40.2643,46600.0
2011-12-14 11:15:00,57.61,57.62,57.5,57.5,68400.0,40.2713,40.2783,40.1944,40.1944,68400.0
2011-12-14 11:20:00,57.5,57.53,57.48,57.53,94900.0,40.1944,40.2154,40.1804,40.2154,94900.0
2011-12-14 11:25:00,57.53,57.53,57.48,57.49,58400.0,40.2154,40.2154,40.1804,40.1874,58400.0
2011-12-14 11:30:00,57.49,57.49,57.43,57.44,53900.0,40.1874,40.1874,40.1455,40.1525,53900.0
2011-12-14 11:35:00,57.44,57.45,57.37,57.41,61000.0,40.1525,40.1595,40.1035,40.1315,61000.0
2011-12-14 11:40:00,57.4,57.48,57.4,57.43,40500.0,40.1245,40.1804,40.1245,40.1455,40500.0
2011-12-14 11:45:00,57.43,57.49,57.43,57.43,47200.0,40.1455,40.1874,40.1455,40.1455,47200.0
2011-12-14 11:50:00,57.43,57.43,57.36,57.38,100100.0,40.1455,40.1455,40.0965,40.1105,100100.0
2011-12-14 11:55:00,57.37,57.37,57.3,57.3,127700.0,40.1035,40.1035,40.0546,40.0546,127700.0
2011-12-14 12:00:00,57.29,57.32,57.24,57.27,49700.0,40.0476,40.0686,40.0127,40.0336,49700.0
2011-12-14 12:05:00,57.28,57.35,57.27,57.35,44900.0,40.0406,40.0896,40.0336,40.0896,44900.0
2011-12-14 12:10:00,57.36,57.38,57.3,57.33,48600.0,40.0965,40.1105,40.0546,40.0756,48600.0
2011-12-14 12:15:00,57.33,57.36,57.3,57.32,31400.0,40.0756,40.0965,40.0546,40.0686,31400.0
2011-12-14 12:20:00,57.33,57.35,57.3,57.35,17100.0,40.0756,40.0896,40.0546,40.0896,17100.0
2011-12-14 12:25:00,57.34,57.35,57.29,57.33,261000.0,40.0826,40.0896,40.0476,40.0756,261000.0
2011-12-14 12:30:00,57.33,57.38,57.3,57.38,78800.0,40.0756,40.1105,40.0546,40.1105,78800.0
2011-12-14 12:35:00,57.37,57.4,57.32,57.4,27900.0,40.1035,40.1245,40.0686,40.1245,27900.0
2011-12-14 12:40:00,57.4,57.42,57.32,57.32,63500.0,40.1245,40.1385,40.0686,40.0686,63500.0
2011-12-14 12:45:00,57.31,57.36,57.29,57.29,27100.0,40.0616,40.0965,40.0476,40.0476,27100.0
2011-12-14 12:50:00,57.29,57.32,57.26,57.27,24900.0,40.0476,40.0686,40.0266,40.0336,24900.0
2011-12-14 12:55:00,57.27,57.34,57.26,57.34,14200.0,40.0336,40.0826,40.0266,40.0826,14200.0
2011-12-14 13:00:00,57.33,57.36,57.27,57.35,41500.0,40.0756,40.0965,40.0336,40.0896,41500.0
2011-12-14 13:05:00,57.35,57.38,57.29,57.32,84100.0,40.0896,40.1105,40.0476,40.0686,84100.0
2011-12-14 13:10:00,57.32,57.36,57.3,57.35,26400.0,40.0686,40.0965,40.0546,40.0896,26400.0
2011-12-14 13:15:00,57.35,57.45,57.35,57.45,31900.0,40.0896,40.1595,40.0896,40.1595,31900.0
2011-12-14 13:20:00,57.45,57.46,57.44,57.45,51900.0,40.1595,40.1664,40.1525,40.1595,51900.0
2011-12-14 13:25:00,57.45,57.49,57.44,57.47,94800.0,40.1595,40.1874,40.1525,40.1734,94800.0
2011-12-14 13:30:00,57.47,57.51,57.45,57.48,111300.0,40.1734,40.2014,40.1595,40.1804,111300.0
2011-12-14 13:35:00,57.48,57.54,57.46,57.49,42500.0,40.1804,40.2224,40.1664,40.1874,42500.0
2011-12-14 13:40:00,57.49,57.53,57.48,57.5,38300.0,40.1874,40.2154,40.1804,40.1944,38300.0
2011-12-14 13:45:00,57.5,57.54,57.47,57.48,25400.0,40.1944,40.2224,40.1734,40.1804,25400.0
2011-12-14 13:50:00,57.48,57.53,57.45,57.52,86800.0,40.1804,40.2154,40.1595,40.2084,86800.0
2011-12-14 13:55:00,57.51,57.56,57.5,57.56,28500.0,40.2014,40.2363,40.1944,40.2363,28500.0
2011-12-14 14:00:00,57.56,57.6,57.54,57.6,95400.0,40.2363,40.2643,40.2224,40.2643,95400.0
2011-12-14 14:05:00,57.6,57.64,57.56,57.56,40500.0,40.2643,40.2923,40.2363,40.2363,40500.0
2011-12-14 14:10:00,57.56,57.6,57.54,57.55,33100.0,40.2363,40.2643,40.2224,40.2294,33100.0
2011-12-14 14:15:00,57.55,57.59,57.54,57.55,40500.0,40.2294,40.2573,40.2224,40.2294,40500.0
2011-12-14 14:20:00,57.55,57.57,57.54,57.56,31800.0,40.2294,40.2433,40.2224,40.2363,31800.0
2011-12-14 14:25:00,57.56,57.6,57.55,57.55,72100.0,40.2363,40.2643,40.2294,40.2294,72100.0
2011-12-14 14:30:00,57.55,57.62,57.54,57.54,94200.0,40.2294,40.2783,40.2224,40.2224,94200.0
2011-12-14 14:35:00,57.54,57.55,57.47,57.47,106300.0,40.2224,40.2294,40.1734,40.1734,106300.0
2011-12-14 14:40:00,57.48,57.5,57.44,57.44,98700.0,40.1804,40.1944,40.1525,40.1525,98700.0
2011-12-14 14:45:00,57.44,57.53,57.44,57.49,65900.0,40.1525,40.2154,40.1525,40.1874,65900.0
2011-12-14 14:50:00,57.5,57.5,57.42,57.43,76600.0,40.1944,40.1944,40.1385,40.1455,76600.0
2011-12-14 14:55:00,57.44,57.47,57.4,57.45,54200.0,40.1525,40.1734,40.1245,40.1595,54200.0
2011-12-14 15:00:00,57.45,57.5,57.45,57.46,51400.0,40.1595,40.1944,40.1595,40.1664,51400.0
2011-12-14 15:05:00,57.45,57.48,57.42,57.44,60300.0,40.1595,40.1804,40.1385,40.1525,60300.0
2011-12-14 15:10:00,57.45,57.63,57.45,57.59,61700.0,40.1595,40.2853,40.1595,40.2573,61700.0
2011-12-14 15:15:00,57.59,57.65,57.57,57.63,70200.0,40.2573,40.2993,40.2433,40.2853,70200.0
2011-12-14 15:20:00,57.62,57.66,57.57,57.65,91900.0,40.2783,40.3063,40.2433,40.2993,91900.0
2011-12-14 15:25:00,57.66,57.69,57.62,57.67,75100.0,40.3063,40.3272,40.2783,40.3132,75100.0
2011-12-14 15:30:00,57.67,57.7,57.59,57.65,146500.0,40.3132,40.3342,40.2573,40.2993,146500.0
2011-12-14 15:35:00,57.65,57.72,57.65,57.72,126900.0,40.2993,40.3482,40.2993,40.3482,126900.0
2011-12-14 15:40:00,57.72,57.74,57.7,57.72,143200.0,40.3482,40.3622,40.3342,40.3482,143200.0
2011-12-14 15:45:00,57.72,57.76,57.7,57.74,186200.0,40.3482,40.3762,40.3342,40.3622,186200.0
2011-12-14 15:50:00,57.75,57.75,57.62,57.7,236300.0,40.3692,40.3692,40.2783,40.3342,236300.0
2011-12-14 15:55:00,57.7,57.71,57.59,57.62,389700.0,40.3342,40.3412,40.2573,40.2783,389700.0
2011-12-15 09:30:00,58.0,58.09,57.86,57.91,83700.0,40.5439,40.6068,40.4461,40.481,83700.0
2011-12-15 09:35:00,57.91,58.18,57.86,58.16,62600.0,40.481,40.6698,40.4461,40.6558,62600.0
2011-12-15 09:40:00,58.13,58.19,58.02,58.05,63200.0,40.6348,40.6767,40.5579,40.5789,63200.0
2011-12-15 09:45:00,58.05,58.16,58.0,58.08,74500.0,40.5789,40.6558,40.5439,40.5998,74500.0
2011-12-15 09:50:00,58.08,58.26,58.08,58.22,119200.0,40.5998,40.7257,40.5998,40.6977,119200.0
2011-12-15 09:55:00,58.23,58.35,58.22,58.29,75000.0,40.7047,40.7886,40.6977,40.7466,75000.0
2011-12-15 10:00:00,58.29,58.38,58.16,58.2,66600.0,40.7466,40.8096,40.6558,40.6837,66600.0
2011-12-15 10:05:00,58.2,58.22,58.17,58.21,56700.0,40.6837,40.6977,40.6628,40.6907,56700.0
2011-12-15 10:10:00,58.21,58.25,58.17,58.23,57400.0,40.6907,40.7187,40.6628,40.7047,57400.0
2011-12-15 10:15:00,58.24,58.24,58.15,58.21,46400.0,40.7117,40.7117,40.6488,40.6907,46400.0
2011-12-15 10:20:00,58.22,58.24,58.13,58.14,41800.0,40.6977,40.7117,40.6348,40.6418,41800.0
2011-12-15 10:25:00,58.15,58.15,57.99,57.99,41300.0,40.6488,40.6488,40.5369,40.5369,41300.0
2011-12-15 10:30:00,57.99,58.05,57.95,58.05,49900.0,40.5369,40.5789,40.509,40.5789,49900.0
2011-12-15 10:35:00,58.05,58.08,57.95,57.97,53400.0,40.5789,40.5998,40.509,40.523,53400.0
2011-12-15 10:40:00,57.98,58.03,57.86,57.93,88200.0,40.5299,40.5649,40.4461,40.495,88200.0
2011-12-15 10:45:00,57.92,58.0,57.91,57.98,32100.0,40.488,40.5439,40.481,40.5299,32100.0
2011-12-15 10:50:00,57.97,57.98,57.87,57.89,52200.0,40.523,40.5299,40.4531,40.467,52200.0
2011-12-15 10:55:00,57.88,57.89,57.8,57.85,71200.0,40.46,40.467,40.4041,40.4391,71200.0
2011-12-15 11:00:00,57.85,57.89,57.84,57.89,64700.0,40.4391,40.467,40.4321,40.467,64700.0
2011-12-15 11:05:00,57.88,57.94,57.88,57.93,60300.0,40.46,40.502,40.46,40.495,60300.0
2011-12-15 11:10:00,57.92,57.98,57.92,57.96,54500.0,40.488,40.5299,40.488,40.516,54500.0
2011-12-15 11:15:00,57.96,58.03,57.95,58.03,67700.0,40.516,40.5649,40.509,40.5649,67700.0
2011-12-15 11:20:00,58.03,58.14,58.03,58.14,60300.0,40.5649,40.6418,40.5649,40.6418,60300.0
2011-12-15 11:25:00,58.14,58.18,58.11,58.15,80100.0,40.6418,40.6698,40.6208,40.6488,80100.0
2011-12-15 11:30:00,58.14,58.2,58.13,58.19,77300.0,40.6418,40.6837,40.6348,40.6767,77300.0
2011-12-15 11:35:00,58.19,58.29,58.18,58.27,77800.0,40.6767,40.7466,40.6698,40.7327,77800.0
2011-12-15 11:40:00,58.26,58.27,58.16,58.18,99400.0,40.7257,40.7327,40.6558,40.6698,99400.0
2011-12-15 11:45:00,58.17,58.18,58.12,58.13,57300.0,40.6628,40.6698,40.6278,40.6348,57300.0
2011-12-15 11:50:00,58.14,58.14,58.07,58.11,79900.0,40.6418,40.6418,40.5929,40.6208,79900.0
2011-12-15 11:55:00,58.11,58.14,58.09,58.12,34700.0,40.6208,40.6418,40.6068,40.6278,34700.0
2011-12-15 12:00:00,58.13,58.21,58.12,58.21,73600.0,40.6348,40.6907,40.6278,40.6907,73600.0
2011-12-15 12:05:00,58.2,58.21,58.16,58.17,56800.0,40.6837,40.6907,40.6558,40.6628,56800.0
2011-12-15 12:10:00,58.18,58.2,58.13,58.16,112500.0,40.6698,40.6837,40.6348,40.6558,112500.0
2011-12-15 12:15:00,58.16,58.25,58.15,58.25,34100.0,40.6558,40.7187,40.6488,40.7187,34100.0
2011-12-15 12:20:00,58.25,58.29,58.24,58.25,72600.0,40.7187,40.7466,40.7117,40.7187,72600.0
2011-12-15 12:25:00,58.25,58.29,58.25,58.28,28600.0,40.7187,40.7466,40.7187,40.7397,28600.0
2011-12-15 12:30:00,58.28,58.3,58.27,58.29,29300.0,40.7397,40.7536,40.7327,40.7466,29300.0
2011-12-15 12:35:00,58.3,58.4,58.3,58.4,42300.0,40.7536,40.8235,40.7536,40.8235,42300.0
2011-12-15 12:40:00,58.39,58.45,58.39,58.4,63600.0,40.8165,40.8585,40.8165,40.8235,63600.0
2011-12-15 12:45:00,58.39,58.45,58.38,58.44,45200.0,40.8165,40.8585,40.8096,40.8515,45200.0
2011-12-15 12:50:00,58.44,58.44,58.37,58.38,71900.0,40.8515,40.8515,40.8026,40.8096,71900.0
2011-12-15 12:55:00,58.38,58.45,58.37,58.44,64900.0,40.8096,40.8585,40.8026,40.8515,64900.0
2011-12-15 13:00:00,58.44,58.46,58.42,58.45,40900.0,40.8515,40.8655,40.8375,40.8585,40900.0
2011-12-15 13:05:00,58.45,58.45,58.37,58.4,62300.0,40.8585,40.8585,40.8026,40.8235,62300.0
2011-12-15 13:10:00,58.4,58.43,58.4,58.4,72300.0,40.8235,40.8445,40.8235,40.8235,72300.0
2011-12-15 13:15:00,58.4,58.47,58.39,58.43,78000.0,40.8235,40.8725,40.8165,40.8445,78000.0
2011-12-15 13:20:00,58.43,58.44,58.41,58.44,69000.0,40.8445,40.8515,40.8305,40.8515,69000.0
2011-12-15 13:25:00,58.44,58.53,58.43,58.53,82100.0,40.8515,40.9144,40.8445,40.9144,82100.0
2011-12-15 13:30:00,58.52,58.56,58.46,58.47,115300.0,40.9074,40.9354,40.8655,40.8725,115300.0
2011-12-15 13:35:00,58.47,58.47,58.44,58.44,85700.0,40.8725,40.8725,40.8515,40.8515,85700.0
2011-12-15 13:40:00,58.44,58.56,58.42,58.54,116500.0,40.8515,40.9354,40.8375,40.9214,116500.0
2011-12-15 13:45:00,58.54,58.62,58.53,58.62,78700.0,40.9214,40.9773,40.9144,40.9773,78700.0
2011-12-15 13:50:00,58.62,58.68,58.6,58.61,125300.0,40.9773,41.0193,40.9633,40.9703,125300.0
2011-12-15 13:55:00,58.61,58.62,58.59,58.61,88100.0,40.9703,40.9773,40.9564,40.9703,88100.0
2011-12-15 14:00:00,58.61,58.82,58.6,58.81,154400.0,40.9703,41.1171,40.9633,41.1101,154400.0
2011-12-15 14:05:00,58.8,58.92,58.75,58.92,150100.0,41.1032,41.187,41.0682,41.187,150100.0
2011-12-15 14:10:00,58.92,58.98,58.91,58.93,124000.0,41.187,41.229,41.18,41.194,124000.0
2011-12-15 14:15:00,58.93,59.06,58.91,58.92,134700.0,41.194,41.2849,41.18,41.187,134700.0
2011-12-15 14:20:00,58.92,59.03,58.91,58.96,80800.0,41.187,41.2639,41.18,41.215,80800.0
2011-12-15 14:25:00,58.96,58.97,58.91,58.93,80700.0,41.215,41.222,41.18,41.194,80700.0
2011-12-15 14:30:00,58.93,58.93,58.91,58.92,72100.0,41.194,41.194,41.18,41.187,72100.0
2011-12-15 14:35:00,58.92,58.98,58.91,58.98,73300.0,41.187,41.229,41.18,41.229,73300.0
2011-12-15 14:40:00,58.98,58.99,58.86,58.86,91800.0,41.229,41.236,41.1451,41.1451,91800.0
2011-12-15 14:45:00,58.86,58.87,58.75,58.79,120300.0,41.1451,41.1521,41.0682,41.0962,120300.0
2011-12-15 14:50:00,58.8,58.86,58.77,58.84,78800.0,41.1032,41.1451,41.0822,41.1311,78800.0
2011-12-15 14:55:00,58.84,58.93,58.83,58.85,71700.0,41.1311,41.194,41.1241,41.1381,71700.0
2011-12-15 15:00:00,58.85,58.87,58.84,58.87,71100.0,41.1381,41.1521,41.1311,41.1521,71100.0
2011-12-15 15:05:00,58.87,58.89,58.84,58.86,80200.0,41.1521,41.1661,41.1311,41.1451,80200.0
2011-12-15 15:10:00,58.86,58.89,58.83,58.84,85200.0,41.1451,41.1661,41.1241,41.1311,85200.0
2011-12-15 15:15:00,58.83,58.94,58.83,58.94,73600.0,41.1241,41.201,41.1241,41.201,73600.0
2011-12-15 15:20:00,58.94,58.99,58.91,58.93,98200.0,41.201,41.236,41.18,41.194,98200.0
2011-12-15 15:25:00,58.92,59.03,58.92,59.03,162900.0,41.187,41.2639,41.187,41.2639,162900.0
2011-12-15 15:30:00,59.03,59.03,58.94,58.95,229200.0,41.2639,41.2639,41.201,41.208,229200.0
2011-12-15 15:35:00,58.95,58.96,58.86,58.88,137900.0,41.208,41.215,41.1451,41.1591,137900.0
2011-12-15 15:40:00,58.87,58.92,58.87,58.9,182000.0,41.1521,41.187,41.1521,41.1731,182000.0
2011-12-15 15:45:00,58.9,58.91,58.75,58.76,192200.0,41.1731,41.18,41.0682,41.0752,192200.0
2011-12-15 15:50:00,58.75,58.79,58.74,58.76,517200.0,41.0682,41.0962,41.0612,41.0752,517200.0
2011-12-15 15:55:00,58.76,58.76,58.61,58.62,612700.0,41.0752,41.0752,40.9703,40.9773,612700.0
2011-12-16 09:30:00,59.75,60.12,59.65,60.04,2216800.0,41.7672,42.0259,41.6973,41.97,2216800.0
2011-12-16 09:35:00,60.02,60.24,59.87,60.24,345600.0,41.956,42.1098,41.8511,42.1098,345600.0
2011-12-16 09:40:00,60.24,60.57,60.22,60.57,546100.0,42.1098,42.3404,42.0958,42.3404,546100.0
2011-12-16 09:45:00,60.55,60.59,60.37,60.54,426600.0,42.3265,42.3544,42.2006,42.3195,426600.0
2011-12-16 09:50:00,60.54,60.58,60.42,60.49,566000.0,42.3195,42.3474,42.2356,42.2845,566000.0
2011-12-16 09:55:00,60.5,60.63,60.49,60.5,283500.0,42.2915,42.3824,42.2845,42.2915,283500.0
2011-12-16 10:00:00,60.5,60.74,60.5,60.62,204700.0,42.2915,42.4593,42.2915,42.3754,204700.0
2011-12-16 10:05:00,60.63,60.8,60.62,60.67,184500.0,42.3824,42.5012,42.3754,42.4103,184500.0
2011-12-16 10:10:00,60.67,60.69,60.58,60.59,207900.0,42.4103,42.4243,42.3474,42.3544,207900.0
2011-12-16 10:15:00,60.6,60.64,60.58,60.61,139100.0,42.3614,42.3894,42.3474,42.3684,139100.0
2011-12-16 10:20:00,60.6,60.61,60.5,60.5,144900.0,42.3614,42.3684,42.2915,42.2915,144900.0
2011-12-16 10:25:00,60.51,60.52,60.36,60.37,176300.0,42.2985,42.3055,42.1936,42.2006,176300.0
2011-12-16 10:30:00,60.37,60.53,60.36,60.47,173600.0,42.2006,42.3125,42.1936,42.2705,173600.0
2011-12-16 10:35:00,60.47,60.66,60.47,60.64,101300.0,42.2705,42.4034,42.2705,42.3894,101300.0
2011-12-16 10:40:00,60.63,60.68,60.57,60.65,102200.0,42.3824,42.4173,42.3404,42.3964,102200.0
2011-12-16 10:45:00,60.65,60.7,60.54,60.55,102000.0,42.3964,42.4313,42.3195,42.3265,102000.0
2011-12-16 10:50:00,60.55,60.75,60.55,60.73,129100.0,42.3265,42.4663,42.3265,42.4523,129100.0
2011-12-16 10:55:00,60.73,60.84,60.73,60.83,134600.0,42.4523,42.5292,42.4523,42.5222,134600.0
2011-12-16 11:00:00,60.83,60.84,60.79,60.79,102300.0,42.5222,42.5292,42.4942,42.4942,102300.0
2011-12-16 11:05:00,60.79,60.8,60.63,60.63,175700.0,42.4942,42.5012,42.3824,42.3824,175700.0
2011-12-16 11:10:00,60.63,60.7,60.6,60.68,94900.0,42.3824,42.4313,42.3614,42.4173,94900.0
2011-12-16 11:15:00,60.69,60.74,60.68,60.74,93400.0,42.4243,42.4593,42.4173,42.4593,93400.0
2011-12-16 11:20:00,60.73,60.85,60.73,60.83,96100.0,42.4523,42.5362,42.4523,42.5222,96100.0
2011-12-16 11:25:00,60.83,60.95,60.83,60.95,147600.0,42.5222,42.6061,42.5222,42.6061,147600.0
2011-12-16 11:30:00,60.95,61.0,60.93,60.93,146300.0,42.6061,42.641,42.5921,42.5921,146300.0
2011-12-16 11:35:00,60.93,60.93,60.86,60.9,39600.0,42.5921,42.5921,42.5432,42.5711,39600.0
2011-12-16 11:40:00,60.9,60.93,60.84,60.85,82100.0,42.5711,42.5921,42.5292,42.5362,82100.0
2011-12-16 11:45:00,60.85,60.85,60.76,60.82,222700.0,42.5362,42.5362,42.4733,42.5152,222700.0
2011-12-16 11:50:00,60.81,60.96,60.81,60.92,179400.0,42.5082,42.6131,42.5082,42.5851,179400.0
2011-12-16 11:55:00,60.91,60.92,60.79,60.85,132800.0,42.5781,42.5851,42.4942,42.5362,132800.0
2011-12-16 12:00:00,60.85,60.85,60.7,60.71,180600.0,42.5362,42.5362,42.4313,42.4383,180600.0
2011-12-16 12:05:00,60.7,60.71,60.59,60.7,140700.0,42.4313,42.4383,42.3544,42.4313,140700.0
2011-12-16 12:10:00,60.7,60.73,60.65,60.65,75400.0,42.4313,42.4523,42.3964,42.3964,75400.0
2011-12-16 12:15:00,60.65,60.71,60.65,60.7,104900.0,42.3964,42.4383,42.3964,42.4313,104900.0
2011-12-16 12:20:00,60.7,60.71,60.61,60.68,183200.0,42.4313,42.4383,42.3684,42.4173,183200.0
2011-12-16 12:25:00,60.68,60.69,60.62,60.64,54200.0,42.4173,42.4243,42.3754,42.3894,54200.0
2011-12-16 12:30:00,60.64,60.65,60.51,60.59,109800.0,42.3894,42.3964,42.2985,42.3544,109800.0
2011-12-16 12:35:00,60.59,60.62,60.55,60.62,101400.0,42.3544,42.3754,42.3265,42.3754,101400.0
2011-12-16 12:40:00,60.61,60.67,60.56,60.57,154100.0,42.3684,42.4103,42.3334,42.3404,154100.0
2011-12-16 12:45:00,60.55,60.56,60.51,60.55,90800.0,42.3265,42.3334,42.2985,42.3265,90800.0
2011-12-16 12:50:00,60.56,60.63,60.52,60.63,129100.0,42.3334,42.3824,42.3055,42.3824,129100.0
2011-12-16 12:55:00,60.62,60.68,60.61,60.68,179200.0,42.3754,42.4173,42.3684,42.4173,179200.0
2011-12-16 13:00:00,60.68,60.72,60.66,60.67,163000.0,42.4173,42.4453,42.4034,42.4103,163000.0
2011-12-16 13:05:00,60.67,60.71,60.67,60.7,94900.0,42.4103,42.4383,42.4103,42.4313,94900.0
2011-12-16 13:10:00,60.69,60.71,60.51,60.53,125500.0,42.4243,42.4383,42.2985,42.3125,125500.0
2011-12-16 13:15:00,60.53,60.53,60.5,60.51,91500.0,42.3125,42.3125,42.2915,42.2985,91500.0
2011-12-16 13:20:00,60.5,60.52,60.5,60.52,67200.0,42.2915,42.3055,42.2915,42.3055,67200.0
2011-12-16 13:25:00,60.52,60.64,60.51,60.55,99000.0,42.3055,42.3894,42.2985,42.3265,99000.0
2011-12-16 13:30:00,60.55,60.6,60.54,60.57,50300.0,42.3265,42.3614,42.3195,42.3404,50300.0
2011-12-16 13:35:00,60.57,60.57,60.52,60.52,64900.0,42.3404,42.3404,42.3055,42.3055,64900.0
2011-12-16 13:40:00,60.52,60.53,60.51,60.52,59200.0,42.3055,42.3125,42.2985,42.3055,59200.0
2011-12-16 13:45:00,60.52,60.64,60.5,60.64,102700.0,42.3055,42.3894,42.2915,42.3894,102700.0
2011-12-16 13:50:00,60.64,60.65,60.51,60.53,74700.0,42.3894,42.3964,42.2985,42.3125,74700.0
2011-12-16 13:55:00,60.52,60.52,60.37,60.39,203800.0,42.3055,42.3055,42.2006,42.2146,203800.0
2011-12-16 14:00:00,60.39,60.45,60.38,60.41,162100.0,42.2146,42.2566,42.2076,42.2286,162100.0
2011-12-16 14:05:00,60.42,60.47,60.41,60.47,132000.0,42.2356,42.2705,42.2286,42.2705,132000.0
2011-12-16 14:10:00,60.48,60.53,60.47,60.52,112500.0,42.2775,42.3125,42.2705,42.3055,112500.0
2011-12-16 14:15:00,60.52,60.53,60.48,60.51,142000.0,42.3055,42.3125,42.2775,42.2985,142000.0
2011-12-16 14:20:00,60.51,60.51,60.44,60.47,87900.0,42.2985,42.2985,42.2496,42.2705,87900.0
2011-12-16 14:25:00,60.46,60.57,60.46,60.49,103900.0,42.2635,42.3404,42.2635,42.2845,103900.0
2011-12-16 14:30:00,60.49,60.54,60.48,60.52,124900.0,42.2845,42.3195,42.2775,42.3055,124900.0
2011-12-16 14:35:00,60.53,60.59,60.5,60.53,129600.0,42.3125,42.3544,42.2915,42.3125,129600.0
2011-12-16 14:40:00,60.53,60.56,60.51,60.52,62800.0,42.3125,42.3334,42.2985,42.3055,62800.0
2011-12-16 14:45:00,60.53,60.68,60.53,60.65,72900.0,42.3125,42.4173,42.3125,42.3964,72900.0
2011-12-16 14:50:00,60.66,60.66,60.6,60.62,84000.0,42.4034,42.4034,42.3614,42.3754,84000.0
2011-12-16 14:55:00,60.63,60.64,60.58,60.6,160000.0,42.3824,42.3894,42.3474,42.3614,160000.0
2011-12-16 15:00:00,60.59,60.61,60.58,60.59,96600.0,42.3544,42.3684,42.3474,42.3544,96600.0
2011-12-16 15:05:00,60.58,60.59,60.55,60.55,95800.0,42.3474,42.3544,42.3265,42.3265,95800.0
2011-12-16 15:10:00,60.55,60.59,60.55,60.58,129400.0,42.3265,42.3544,42.3265,42.3474,129400.0
2011-12-16 15:15:00,60.57,60.58,60.51,60.52,116500.0,42.3404,42.3474,42.2985,42.3055,116500.0
2011-12-16 15:20:00,60.51,60.53,60.48,60.49,175600.0,42.2985,42.3125,42.2775,42.2845,175600.0
2011-12-16 15:25:00,60.49,60.51,60.4,60.4,180400.0,42.2845,42.2985,42.2216,42.2216,180400.0
2011-12-16 15:30:00,60.4,60.46,60.4,60.41,165200.0,42.2216,42.2635,42.2216,42.2286,165200.0
2011-12-16 15:35:00,60.4,60.42,60.32,60.35,233500.0,42.2216,42.2356,42.1657,42.1867,233500.0
2011-12-16 15:40:00,60.35,60.35,60.18,60.19,422400.0,42.1867,42.1867,42.0678,42.0748,422400.0
2011-12-16 15:45:00,60.18,60.25,60.15,60.24,347800.0,42.0678,42.1167,42.0468,42.1098,347800.0
2011-12-16 15:50:00,60.23,60.25,60.02,60.16,740000.0,42.1028,42.1167,41.956,42.0538,740000.0
2011-12-16 15:55:00,60.16,60.23,60.02,60.05,1108800.0,42.0538,42.1028,41.956,41.9769,1108800.0
2011-12-19 09:30:00,60.31,60.59,60.11,60.56,187500.0,42.1587,42.3544,42.0189,42.3334,187500.0
2011-12-19 09:35:00,60.55,60.88,60.53,60.58,242100.0,42.3265,42.5571,42.3125,42.3474,242100.0
2011-12-19 09:40:00,60.58,60.61,60.53,60.59,69300.0,42.3474,42.3684,42.3125,42.3544,69300.0
2011-12-19 09:45:00,60.59,60.67,60.51,60.67,79700.0,42.3544,42.4103,42.2985,42.4103,79700.0
2011-12-19 09:50:00,60.66,60.69,60.59,60.64,120100.0,42.4034,42.4243,42.3544,42.3894,120100.0
2011-12-19 09:55:00,60.63,60.82,60.63,60.81,83800.0,42.3824,42.5152,42.3824,42.5082,83800.0
2011-12-19 10:00:00,60.81,60.83,60.69,60.74,96100.0,42.5082,42.5222,42.4243,42.4593,96100.0
2011-12-19 10:05:00,60.74,60.95,60.71,60.87,131400.0,42.4593,42.6061,42.4383,42.5501,131400.0
2011-12-19 10:10:00,60.88,61.0,60.85,61.0,171400.0,42.5571,42.641,42.5362,42.641,171400.0
2011-12-19 10:15:00,60.99,61.0,60.9,61.0,104400.0,42.634,42.641,42.5711,42.641,104400.0
2011-12-19 10:20:00,60.99,61.09,60.92,60.94,241900.0,42.634,42.7039,42.5851,42.5991,241900.0
2011-12-19 10:25:00,60.95,61.04,60.86,60.94,99500.0,42.6061,42.669,42.5432,42.5991,99500.0
2011-12-19 10:30:00,60.94,61.12,60.91,61.03,186500.0,42.5991,42.7249,42.5781,42.662,186500.0
2011-12-19 10:35:00,61.04,61.05,60.99,61.0,118600.0,42.669,42.676,42.634,42.641,118600.0
2011-12-19 10:40:00,61.0,61.03,60.98,61.01,82600.0,42.641,42.662,42.627,42.648,82600.0
2011-12-19 10:45:00,61.01,61.01,60.91,60.95,146100.0,42.648,42.648,42.5781,42.6061,146100.0
2011-12-19 10:50:00,60.96,61.0,60.94,60.97,83100.0,42.6131,42.641,42.5991,42.6201,83100.0
2011-12-19 10:55:00,60.97,60.99,60.83,60.83,118000.0,42.6201,42.634,42.5222,42.5222,118000.0
2011-12-19 11:00:00,60.83,60.84,60.76,60.8,97700.0,42.5222,42.5292,42.4733,42.5012,97700.0
2011-12-19 11:05:00,60.8,60.8,60.69,60.71,70300.0,42.5012,42.5012,42.4243,42.4383,70300.0
2011-12-19 11:10:00,60.71,60.72,60.65,60.66,41800.0,42.4383,42.4453,42.3964,42.4034,41800.0
2011-12-19 11:15:00,60.67,60.7,60.65,60.7,47200.0,42.4103,42.4313,42.3964,42.4313,47200.0
2011-12-19 11:20:00,60.7,60.77,60.7,60.7,91300.0,42.4313,42.4802,42.4313,42.4313,91300.0
2011-12-19 11:25:00,60.7,60.75,60.64,60.75,74500.0,42.4313,42.4663,42.3894,42.4663,74500.0
2011-12-19 11:30:00,60.75,60.75,60.66,60.72,70600.0,42.4663,42.4663,42.4034,42.4453,70600.0
2011-12-19 11:35:00,60.72,60.73,60.7,60.72,42700.0,42.4453,42.4523,42.4313,42.4453,42700.0
2011-12-19 11:40:00,60.73,60.74,60.66,60.67,50900.0,42.4523,42.4593,42.4034,42.4103,50900.0
2011-12-19 11:45:00,60.67,60.67,60.58,60.66,69900.0,42.4103,42.4103,42.3474,42.4034,69900.0
2011-12-19 11:50:00,60.66,60.68,60.58,60.64,65300.0,42.4034,42.4173,42.3474,42.3894,65300.0
2011-12-19 11:55:00,60.65,60.66,60.58,60.58,48300.0,42.3964,42.4034,42.3474,42.3474,48300.0
2011-12-19 12:00:00,60.58,60.63,60.55,60.62,74300.0,42.3474,42.3824,42.3265,42.3754,74300.0
2011-12-19 12:05:00,60.63,60.67,60.61,60.63,74200.0,42.3824,42.4103,42.3684,42.3824,74200.0
2011-12-19 12:10:00,60.62,60.63,60.53,60.54,56800.0,42.3754,42.3824,42.3125,42.3195,56800.0
2011-12-19 12:15:00,60.53,60.54,60.5,60.51,48100.0,42.3125,42.3195,42.2915,42.2985,48100.0
2011-12-19 12:20:00,60.51,60.6,60.51,60.59,49500.0,42.2985,42.3614,42.2985,42.3544,49500.0
2011-12-19 12:25:00,60.6,60.64,60.58,60.62,53100.0,42.3614,42.3894,42.3474,42.3754,53100.0
2011-12-19 12:30:00,60.62,60.63,60.6,60.61,26900.0,42.3754,42.3824,42.3614,42.3684,26900.0
2011-12-19 12:35:00,60.61,60.61,60.58,60.59,41900.0,42.3684,42.3684,42.3474,42.3544,41900.0
2011-12-19 12:40:00,60.58,60.59,60.5,60.5,29400.0,42.3474,42.3544,42.2915,42.2915,29400.0
2011-12-19 12:45:00,60.5,60.52,60.48,60.5,76100.0,42.2915,42.3055,42.2775,42.2915,76100.0
2011-12-19 12:50:00,60.49,60.5,60.47,60.5,21000.0,42.2845,42.2915,42.2705,42.2915,21000.0
2011-12-19 12:55:00,60.5,60.5,60.38,60.38,42700.0,42.2915,42.2915,42.2076,42.2076,42700.0
2011-12-19 13:00:00,60.38,60.39,60.35,60.35,34100.0,42.2076,42.2146,42.1867,42.1867,34100.0
2011-12-19 13:05:00,60.35,60.36,60.34,60.34,95900.0,42.1867,42.1936,42.1797,42.1797,95900.0
2011-12-19 13:10:00,60.34,60.35,60.28,60.29,58800.0,42.1797,42.1867,42.1377,42.1447,58800.0
2011-12-19 13:15:00,60.3,60.32,60.28,60.3,83700.0,42.1517,42.1657,42.1377,42.1517,83700.0
2011-12-19 13:20:00,60.29,60.3,60.24,60.25,41800.0,42.1447,42.1517,42.1098,42.1167,41800.0
2011-12-19 13:25:00,60.25,60.26,60.18,60.19,46000.0,42.1167,42.1237,42.0678,42.0748,46000.0
2011-12-19 13:30:00,60.2,60.23,60.19,60.19,64100.0,42.0818,42.1028,42.0748,42.0748,64100.0
2011-12-19 13:35:00,60.19,60.2,60.15,60.18,72200.0,42.0748,42.0818,42.0468,42.0678,72200.0
2011-12-19 13:40:00,60.18,60.19,60.16,60.16,27100.0,42.0678,42.0748,42.0538,42.0538,27100.0
2011-12-19 13:45:00,60.16,60.19,60.15,60.19,40100.0,42.0538,42.0748,42.0468,42.0748,40100.0
2011-12-19 13:50:00,60.19,60.25,60.19,60.24,77400.0,42.0748,42.1167,42.0748,42.1098,77400.0
2011-12-19 13:55:00,60.24,60.25,60.21,60.25,41500.0,42.1098,42.1167,42.0888,42.1167,41500.0
2011-12-19 14:00:00,60.25,60.3,60.22,60.22,74900.0,42.1167,42.1517,42.0958,42.0958,74900.0
2011-12-19 14:05:00,60.22,60.23,60.16,60.18,125400.0,42.0958,42.1028,42.0538,42.0678,125400.0
2011-12-19 14:10:00,60.19,60.19,60.15,60.15,44700.0,42.0748,42.0748,42.0468,42.0468,44700.0
2011-12-19 14:15:00,60.15,60.18,60.15,60.15,70500.0,42.0468,42.0678,42.0468,42.0468,70500.0
2011-12-19 14:20:00,60.15,60.17,60.15,60.16,54000.0,42.0468,42.0608,42.0468,42.0538,54000.0
2011-12-19 14:25:00,60.15,60.2,60.15,60.2,49000.0,42.0468,42.0818,42.0468,42.0818,49000.0
2011-12-19 14:30:00,60.19,60.21,60.15,60.16,78700.0,42.0748,42.0888,42.0468,42.0538,78700.0
2011-12-19 14:35:00,60.15,60.22,60.11,60.22,77200.0,42.0468,42.0958,42.0189,42.0958,77200.0
2011-12-19 14:40:00,60.22,60.22,60.2,60.21,68700.0,42.0958,42.0958,42.0818,42.0888,68700.0
2011-12-19 14:45:00,60.21,60.28,60.2,60.22,114700.0,42.0888,42.1377,42.0818,42.0958,114700.0
2011-12-19 14:50:00,60.22,60.24,60.22,60.23,39200.0,42.0958,42.1098,42.0958,42.1028,39200.0
2011-12-19 14:55:00,60.23,60.26,60.22,60.23,70900.0,42.1028,42.1237,42.0958,42.1028,70900.0
2011-12-19 15:00:00,60.23,60.24,60.0,60.02,142000.0,42.1028,42.1098,41.942,41.956,142000.0
2011-12-19 15:05:00,60.01,60.09,59.97,60.0,116200.0,41.949,42.0049,41.921,41.942,116200.0
2011-12-19 15:10:00,60.01,60.05,59.99,60.01,84700.0,41.949,41.9769,41.935,41.949,84700.0
2011-12-19 15:15:00,60.02,60.1,60.01,60.09,62800.0,41.956,42.0119,41.949,42.0049,62800.0
2011-12-19 15:20:00,60.09,60.12,60.05,60.11,88800.0,42.0049,42.0259,41.9769,42.0189,88800.0
2011-12-19 15:25:00,60.12,60.17,60.1,60.13,119500.0,42.0259,42.0608,42.0119,42.0329,119500.0
2011-12-19 15:30:00,60.13,60.15,60.1,60.14,127600.0,42.0329,42.0468,42.0119,42.0399,127600.0
2011-12-19 15:35:00,60.13,60.23,60.12,60.22,109800.0,42.0329,42.1028,42.0259,42.0958,109800.0
2011-12-19 15:40:00,60.23,60.29,60.17,60.2,178500.0,42.1028,42.1447,42.0608,42.0818,178500.0
2011-12-19 15:45:00,60.19,60.2,60.04,60.05,174700.0,42.0748,42.0818,41.97,41.9769,174700.0
2011-12-19 15:50:00,60.05,60.11,60.04,60.1,185600.0,41.9769,42.0189,41.97,42.0119,185600.0
2011-12-19 15:55:00,60.1,60.19,60.09,60.17,289100.0,42.0119,42.0748,42.0049,42.0608,289100.0
2011-12-20 09:30:00,60.8,61.06,60.8,60.98,193800.0,42.5012,42.683,42.5012,42.627,193800.0
2011-12-20 09:35:00,60.96,61.13,60.88,61.09,124100.0,42.6131,42.7319,42.5571,42.7039,124100.0
2011-12-20 09:40:00,61.04,61.12,60.93,61.01,78200.0,42.669,42.7249,42.5921,42.648,78200.0
2011-12-20 09:45:00,61.01,61.01,60.77,60.78,106000.0,42.648,42.648,42.4802,42.4872,106000.0
2011-12-20 09:50:00,60.79,60.94,60.79,60.93,71800.0,42.4942,42.5991,42.4942,42.5921,71800.0
2011-12-20 09:55:00,60.93,60.98,60.89,60.91,58600.0,42.5921,42.627,42.5641,42.5781,58600.0
2011-12-20 10:00:00,60.92,60.94,60.78,60.79,138200.0,42.5851,42.5991,42.4872,42.4942,138200.0
2011-12-20 10:05:00,60.79,60.93,60.79,60.85,53800.0,42.4942,42.5921,42.4942,42.5362,53800.0
2011-12-20 10:10:00,60.85,60.89,60.81,60.87,64000.0,42.5362,42.5641,42.5082,42.5501,64000.0
2011-12-20 10:15:00,60.88,60.94,60.77,60.77,45300.0,42.5571,42.5991,42.4802,42.4802,45300.0
2011-12-20 10:20:00,60.77,60.82,60.69,60.71,101600.0,42.4802,42.5152,42.4243,42.4383,101600.0
2011-12-20 10:25:00,60.72,60.81,60.68,60.72,185100.0,42.4453,42.5082,42.4173,42.4453,185100.0
2011-12-20 10:30:00,60.73,60.8,60.72,60.8,108600.0,42.4523,42.5012,42.4453,42.5012,108600.0
2011-12-20 10:35:00,60.8,60.92,60.77,60.91,32500.0,42.5012,42.5851,42.4802,42.5781,32500.0
2011-12-20 10:40:00,60.92,60.96,60.88,60.92,60700.0,42.5851,42.6131,42.5571,42.5851,60700.0
2011-12-20 10:45:00,60.92,60.96,60.88,60.88,63700.0,42.5851,42.6131,42.5571,42.5571,63700.0
2011-12-20 10:50:00,60.89,60.93,60.85,60.93,66700.0,42.5641,42.5921,42.5362,42.5921,66700.0
2011-12-20 10:55:00,60.92,60.97,60.81,60.81,44200.0,42.5851,42.6201,42.5082,42.5082,44200.0
2011-12-20 11:00:00,60.82,60.93,60.82,60.92,42400.0,42.5152,42.5921,42.5152,42.5851,42400.0
2011-12-20 11:05:00,60.92,60.99,60.88,60.95,73400.0,42.5851,42.634,42.5571,42.6061,73400.0
2011-12-20 11:10:00,60.95,61.13,60.94,61.08,102500.0,42.6061,42.7319,42.5991,42.6969,102500.0
2011-12-20 11:15:00,61.07,61.13,61.06,61.12,53900.0,42.69,42.7319,42.683,42.7249,53900.0
2011-12-20 11:20:00,61.13,61.15,61.07,61.07,38700.0,42.7319,42.7459,42.69,42.69,38700.0
2011-12-20 11:25:00,61.08,61.1,61.0,61.05,46500.0,42.6969,42.7109,42.641,42.676,46500.0
2011-12-20 11:30:00,61.05,61.09,61.0,61.02,65000.0,42.676,42.7039,42.641,42.655,65000.0
2011-12-20 11:35:00,61.02,61.04,60.93,61.03,47200.0,42.655,42.669,42.5921,42.662,47200.0
2011-12-20 11:40:00,61.03,61.03,60.95,60.95,45500.0,42.662,42.662,42.6061,42.6061,45500.0
2011-12-20 11:45:00,60.96,60.97,60.92,60.93,88700.0,42.6131,42.6201,42.5851,42.5921,88700.0
2011-12-20 11:50:00,60.93,61.07,60.92,61.04,147500.0,42.5921,42.69,42.5851,42.669,147500.0
2011-12-20 11:55:00,61.05,61.05,60.92,60.93,24700.0,42.676,42.676,42.5851,42.5921,24700.0
2011-12-20 12:00:00,60.92,60.93,60.85,60.85,39600.0,42.5851,42.5921,42.5362,42.5362,39600.0
2011-12-20 12:05:00,60.84,60.87,60.82,60.82,33800.0,42.5292,42.5501,42.5152,42.5152,33800.0
2011-12-20 12:10:00,60.82,60.83,60.8,60.81,39200.0,42.5152,42.5222,42.5012,42.5082,39200.0
2011-12-20 12:15:00,60.81,60.84,60.8,60.81,26200.0,42.5082,42.5292,42.5012,42.5082,26200.0
2011-12-20 12:20:00,60.82,60.86,60.79,60.83,39800.0,42.5152,42.5432,42.4942,42.5222,39800.0
2011-12-20 12:25:00,60.83,60.85,60.79,60.85,28400.0,42.5222,42.5362,42.4942,42.5362,28400.0
2011-12-20 12:30:00,60.85,60.87,60.85,60.86,28000.0,42.5362,42.5501,42.5362,42.5432,28000.0
2011-12-20 12:35:00,60.87,60.87,60.83,60.85,20700.0,42.5501,42.5501,42.5222,42.5362,20700.0
2011-12-20 12:40:00,60.85,60.87,60.83,60.83,53900.0,42.5362,42.5501,42.5222,42.5222,53900.0
2011-12-20 12:45:00,60.84,60.86,60.82,60.83,40200.0,42.5292,42.5432,42.5152,42.5222,40200.0
2011-12-20 12:50:00,60.84,60.91,60.84,60.87,29700.0,42.5292,42.5781,42.5292,42.5501,29700.0
2011-12-20 12:55:00,60.88,60.9,60.85,60.89,36400.0,42.5571,42.5711,42.5362,42.5641,36400.0
2011-12-20 13:00:00,60.88,61.06,60.88,61.05,94900.0,42.5571,42.683,42.5571,42.676,94900.0
2011-12-20 13:05:00,61.05,61.07,60.99,61.06,94400.0,42.676,42.69,42.634,42.683,94400.0
2011-12-20 13:10:00,61.06,61.07,60.93,60.94,122000.0,42.683,42.69,42.5921,42.5991,122000.0
2011-12-20 13:15:00,60.95,60.96,60.93,60.95,38700.0,42.6061,42.6131,42.5921,42.6061,38700.0
2011-12-20 13:20:00,60.95,61.0,60.94,61.0,72500.0,42.6061,42.641,42.5991,42.641,72500.0
2011-12-20 13:25:00,61.0,61.02,60.98,61.0,83400.0,42.641,42.655,42.627,42.641,83400.0
2011-12-20 13:30:00,60.99,61.01,60.97,61.0,38300.0,42.634,42.648,42.6201,42.641,38300.0
2011-12-20 13:35:00,60.99,61.04,60.99,61.04,60600.0,42.634,42.669,42.634,42.669,60600.0
2011-12-20 13:40:00,61.03,61.07,61.03,61.06,44500.0,42.662,42.69,42.662,42.683,44500.0
2011-12-20 13:45:00,61.05,61.06,61.01,61.06,27900.0,42.676,42.683,42.648,42.683,27900.0
2011-12-20 13:50:00,61.06,61.07,61.04,61.05,37500.0,42.683,42.69,42.669,42.676,37500.0
2011-12-20 13:55:00,61.05,61.08,61.05,61.08,21000.0,42.676,42.6969,42.676,42.6969,21000.0
2011-12-20 14:00:00,61.08,61.08,61.04,61.04,27800.0,42.6969,42.6969,42.669,42.669,27800.0
2011-12-20 14:05:00,61.04,61.1,61.03,61.1,99700.0,42.669,42.7109,42.662,42.7109,99700.0
2011-12-20 14:10:00,61.1,61.14,61.09,61.13,27800.0,42.7109,42.7389,42.7039,42.7319,27800.0
2011-12-20 14:15:00,61.13,61.15,61.13,61.14,46600.0,42.7319,42.7459,42.7319,42.7389,46600.0
2011-12-20 14:20:00,61.14,61.19,61.13,61.19,47100.0,42.7389,42.7738,42.7319,42.7738,47100.0
2011-12-20 14:25:00,61.2,61.23,61.19,61.21,81500.0,42.7808,42.8018,42.7738,42.7878,81500.0
2011-12-20 14:30:00,61.21,61.23,61.18,61.2,62000.0,42.7878,42.8018,42.7668,42.7808,62000.0
2011-12-20 14:35:00,61.2,61.2,61.16,61.19,45000.0,42.7808,42.7808,42.7529,42.7738,45000.0
2011-12-20 14:40:00,61.18,61.24,61.15,61.24,43400.0,42.7668,42.8088,42.7459,42.8088,43400.0
2011-12-20 14:45:00,61.24,61.24,61.1,61.11,64800.0,42.8088,42.8088,42.7109,42.7179,64800.0
2011-12-20 14:50:00,61.11,61.16,61.11,61.13,45100.0,42.7179,42.7529,42.7179,42.7319,45100.0
2011-12-20 14:55:00,61.13,61.14,61.04,61.05,43900.0,42.7319,42.7389,42.669,42.676,43900.0
2011-12-20 15:00:00,61.05,61.11,61.04,61.1,42900.0,42.676,42.7179,42.669,42.7109,42900.0
2011-12-20 15:05:00,61.1,61.15,61.1,61.15,39800.0,42.7109,42.7459,42.7109,42.7459,39800.0
2011-12-20 15:10:00,61.15,61.17,61.14,61.16,57000.0,42.7459,42.7599,42.7389,42.7529,57000.0
2011-12-20 15:15:00,61.17,61.2,61.16,61.17,70200.0,42.7599,42.7808,42.7529,42.7599,70200.0
2011-12-20 15:20:00,61.17,61.18,61.14,61.17,47900.0,42.7599,42.7668,42.7389,42.7599,47900.0
2011-12-20 15:25:00,61.18,61.19,61.15,61.19,40800.0,42.7668,42.7738,42.7459,42.7738,40800.0
2011-12-20 15:30:00,61.18,61.19,61.13,61.15,72900.0,42.7668,42.7738,42.7319,42.7459,72900.0
2011-12-20 15:35:00,61.14,61.19,61.1,61.19,95900.0,42.7389,42.7738,42.7109,42.7738,95900.0
2011-12-20 15:40:00,61.19,61.21,61.11,61.19,145500.0,42.7738,42.7878,42.7179,42.7738,145500.0
2011-12-20 15:45:00,61.19,61.23,61.18,61.23,112700.0,42.7738,42.8018,42.7668,42.8018,112700.0
2011-12-20 15:50:00,61.23,61.23,61.17,61.18,161800.0,42.8018,42.8018,42.7599,42.7668,161800.0
2011-12-20 15:55:00,61.19,61.2,61.13,61.17,345100.0,42.7738,42.7808,42.7319,42.7599,345100.0
2011-12-21 09:30:00,61.0,61.69,61.0,61.61,198600.0,42.641,43.1234,42.641,43.0674,198600.0
2011-12-21 09:35:00,61.6,62.0,61.58,62.0,138200.0,43.0604,43.3401,43.0465,43.3401,138200.0
2011-12-21 09:40:00,61.98,62.0,61.82,61.97,192500.0,43.3261,43.3401,43.2142,43.3191,192500.0
2011-12-21 09:45:00,61.96,61.98,61.84,61.96,119200.0,43.3121,43.3261,43.2282,43.3121,119200.0
2011-12-21 09:50:00,61.96,61.98,61.89,61.93,78700.0,43.3121,43.3261,43.2632,43.2911,78700.0
2011-12-21 09:55:00,61.92,61.93,61.68,61.83,178000.0,43.2841,43.2911,43.1164,43.2212,178000.0
2011-12-21 10:00:00,61.83,61.96,61.71,61.96,164500.0,43.2212,43.3121,43.1373,43.3121,164500.0
2011-12-21 10:05:00,61.96,61.98,61.79,61.94,120600.0,43.3121,43.3261,43.1933,43.2981,120600.0
2011-12-21 10:10:00,61.94,61.99,61.94,61.98,84800.0,43.2981,43.3331,43.2981,43.3261,84800.0
2011-12-21 10:15:00,61.98,62.19,61.95,62.19,252300.0,43.3261,43.4729,43.3051,43.4729,252300.0
2011-12-21 10:20:00,62.19,62.25,62.15,62.22,195100.0,43.4729,43.5148,43.4449,43.4938,195100.0
2011-12-21 10:25:00,62.22,62.33,62.19,62.29,170000.0,43.4938,43.5707,43.4729,43.5428,170000.0
2011-12-21 10:30:00,62.29,62.42,62.28,62.4,145000.0,43.5428,43.6337,43.5358,43.6197,145000.0
2011-12-21 10:35:00,62.4,62.4,62.25,62.27,148600.0,43.6197,43.6197,43.5148,43.5288,148600.0
2011-12-21 10:40:00,62.28,62.43,62.23,62.33,138700.0,43.5358,43.6406,43.5008,43.5707,138700.0
2011-12-21 10:45:00,62.32,62.47,62.26,62.47,113400.0,43.5637,43.6686,43.5218,43.6686,113400.0
2011-12-21 10:50:00,62.48,62.5,62.4,62.5,153200.0,43.6756,43.6896,43.6197,43.6896,153200.0
2011-12-21 10:55:00,62.49,62.5,62.35,62.43,132000.0,43.6826,43.6896,43.5847,43.6406,132000.0
2011-12-21 11:00:00,62.43,62.44,62.36,62.36,100400.0,43.6406,43.6476,43.5917,43.5917,100400.0
2011-12-21 11:05:00,62.37,62.39,62.29,62.3,129800.0,43.5987,43.6127,43.5428,43.5498,129800.0
2011-12-21 11:10:00,62.3,62.3,62.13,62.18,118100.0,43.5498,43.5498,43.4309,43.4659,118100.0
2011-12-21 11:15:00,62.18,62.25,62.12,62.21,139200.0,43.4659,43.5148,43.4239,43.4869,139200.0
2011-12-21 11:20:00,62.23,62.38,62.22,62.35,138400.0,43.5008,43.6057,43.4938,43.5847,138400.0
2011-12-21 11:25:00,62.36,62.37,62.32,62.37,47000.0,43.5917,43.5987,43.5637,43.5987,47000.0
2011-12-21 11:30:00,62.36,62.44,62.36,62.42,54000.0,43.5917,43.6476,43.5917,43.6337,54000.0
2011-12-21 11:35:00,62.41,62.44,62.34,62.34,57100.0,43.6267,43.6476,43.5777,43.5777,57100.0
2011-12-21 11:40:00,62.33,62.34,62.25,62.26,97300.0,43.5707,43.5777,43.5148,43.5218,97300.0
2011-12-21 11:45:00,62.25,62.28,62.25,62.27,50800.0,43.5148,43.5358,43.5148,43.5288,50800.0
2011-12-21 11:50:00,62.27,62.35,62.26,62.3,89700.0,43.5288,43.5847,43.5218,43.5498,89700.0
2011-12-21 11:55:00,62.29,62.31,62.21,62.3,67100.0,43.5428,43.5568,43.4869,43.5498,67100.0
2011-12-21 12:00:00,62.3,62.45,62.3,62.44,59900.0,43.5498,43.6546,43.5498,43.6476,59900.0
2011-12-21 12:05:00,62.45,62.45,62.24,62.25,128700.0,43.6546,43.6546,43.5078,43.5148,128700.0
2011-12-21 12:10:00,62.25,62.32,62.16,62.16,98300.0,43.5148,43.5637,43.4519,43.4519,98300.0
2011-12-21 12:15:00,62.16,62.27,62.11,62.22,172100.0,43.4519,43.5288,43.417,43.4938,172100.0
2011-12-21 12:20:00,62.24,62.25,62.15,62.16,52000.0,43.5078,43.5148,43.4449,43.4519,52000.0
2011-12-21 12:25:00,62.14,62.14,61.96,62.05,108200.0,43.4379,43.4379,43.3121,43.375,108200.0
2011-12-21 12:30:00,62.05,62.09,62.01,62.08,63100.0,43.375,43.403,43.347,43.396,63100.0
2011-12-21 12:35:00,62.08,62.17,62.03,62.16,43400.0,43.396,43.4589,43.361,43.4519,43400.0
2011-12-21 12:40:00,62.16,62.16,62.07,62.12,50800.0,43.4519,43.4519,43.389,43.4239,50800.0
2011-12-21 12:45:00,62.13,62.17,62.11,62.15,67800.0,43.4309,43.4589,43.417,43.4449,67800.0
2011-12-21 12:50:00,62.15,62.16,62.04,62.09,144000.0,43.4449,43.4519,43.368,43.403,144000.0
2011-12-21 12:55:00,62.09,62.13,62.05,62.12,34900.0,43.403,43.4309,43.375,43.4239,34900.0
2011-12-21 13:00:00,62.12,62.24,62.12,62.24,67400.0,43.4239,43.5078,43.4239,43.5078,67400.0
2011-12-21 13:05:00,62.24,62.32,62.23,62.32,89500.0,43.5078,43.5637,43.5008,43.5637,89500.0
2011-12-21 13:10:00,62.32,62.34,62.26,62.29,58800.0,43.5637,43.5777,43.5218,43.5428,58800.0
2011-12-21 13:15:00,62.29,62.34,62.29,62.3,65100.0,43.5428,43.5777,43.5428,43.5498,65100.0
2011-12-21 13:20:00,62.3,62.37,62.27,62.36,37300.0,43.5498,43.5987,43.5288,43.5917,37300.0
2011-12-21 13:25:00,62.37,62.38,62.32,62.34,40400.0,43.5987,43.6057,43.5637,43.5777,40400.0
2011-12-21 13:30:00,62.34,62.35,62.3,62.34,46200.0,43.5777,43.5847,43.5498,43.5777,46200.0
2011-12-21 13:35:00,62.33,62.41,62.33,62.41,50600.0,43.5707,43.6267,43.5707,43.6267,50600.0
2011-12-21 13:40:00,62.41,62.48,62.38,62.44,100200.0,43.6267,43.6756,43.6057,43.6476,100200.0
2011-12-21 13:45:00,62.43,62.45,62.41,62.41,51700.0,43.6406,43.6546,43.6267,43.6267,51700.0
2011-12-21 13:50:00,62.42,62.5,62.42,62.47,74100.0,43.6337,43.6896,43.6337,43.6686,74100.0
2011-12-21 13:55:00,62.47,62.5,62.41,62.48,162200.0,43.6686,43.6896,43.6267,43.6756,162200.0
2011-12-21 14:00:00,62.49,62.5,62.45,62.49,64700.0,43.6826,43.6896,43.6546,43.6826,64700.0
2011-12-21 14:05:00,62.49,62.54,62.45,62.53,74500.0,43.6826,43.7175,43.6546,43.7105,74500.0
2011-12-21 14:10:00,62.53,62.54,62.47,62.5,44600.0,43.7105,43.7175,43.6686,43.6896,44600.0
2011-12-21 14:15:00,62.51,62.55,62.43,62.44,31100.0,43.6966,43.7245,43.6406,43.6476,31100.0
2011-12-21 14:20:00,62.44,62.5,62.44,62.5,33600.0,43.6476,43.6896,43.6476,43.6896,33600.0
2011-12-21 14:25:00,62.5,62.62,62.49,62.62,51900.0,43.6896,43.7735,43.6826,43.7735,51900.0
2011-12-21 14:30:00,62.62,62.66,62.59,62.65,77700.0,43.7735,43.8014,43.7525,43.7944,77700.0
2011-12-21 14:35:00,62.65,62.85,62.65,62.83,126100.0,43.7944,43.9342,43.7944,43.9203,126100.0
2011-12-21 14:40:00,62.83,62.92,62.83,62.84,163300.0,43.9203,43.9832,43.9203,43.9272,163300.0
2011-12-21 14:45:00,62.83,62.99,62.83,62.98,183900.0,43.9203,44.0321,43.9203,44.0251,183900.0
2011-12-21 14:50:00,62.98,63.0,62.98,62.99,101200.0,44.0251,44.0391,44.0251,44.0321,101200.0
2011-12-21 14:55:00,62.98,63.0,62.98,62.98,132100.0,44.0251,44.0391,44.0251,44.0251,132100.0
2011-12-21 15:00:00,62.98,63.03,62.94,62.98,240600.0,44.0251,44.0601,43.9971,44.0251,240600.0
2011-12-21 15:05:00,62.98,63.09,62.96,63.09,141100.0,44.0251,44.102,44.0111,44.102,141100.0
2011-12-21 15:10:00,63.09,63.19,63.08,63.19,190500.0,44.102,44.1719,44.095,44.1719,190500.0
2011-12-21 15:15:00,63.19,63.27,63.11,63.19,249300.0,44.1719,44.2278,44.116,44.1719,249300.0
2011-12-21 15:20:00,63.19,63.24,62.98,62.98,156100.0,44.1719,44.2069,44.0251,44.0251,156100.0
2011-12-21 15:25:00,62.99,63.06,62.96,63.05,209700.0,44.0321,44.081,44.0111,44.074,209700.0
2011-12-21 15:30:00,63.06,63.22,63.05,63.19,174600.0,44.081,44.1929,44.074,44.1719,174600.0
2011-12-21 15:35:00,63.19,63.27,63.16,63.27,237100.0,44.1719,44.2278,44.1509,44.2278,237100.0
2011-12-21 15:40:00,63.27,63.27,63.15,63.19,147400.0,44.2278,44.2278,44.1439,44.1719,147400.0
2011-12-21 15:45:00,63.18,63.19,63.05,63.1,234300.0,44.1649,44.1719,44.074,44.109,234300.0
2011-12-21 15:50:00,63.1,63.1,62.94,63.04,290100.0,44.109,44.109,43.9971,44.0671,290100.0
2011-12-21 15:55:00,63.04,63.2,63.03,63.14,494600.0,44.0671,44.1789,44.0601,44.137,494600.0
2011-12-22 09:30:00,62.66,62.92,62.6,62.91,222100.0,43.8014,43.9832,43.7595,43.9762,222100.0
2011-12-22 09:35:00,62.91,63.0,62.64,62.88,113100.0,43.9762,44.0391,43.7874,43.9552,113100.0
2011-12-22 09:40:00,62.88,62.96,62.76,62.96,86000.0,43.9552,44.0111,43.8713,44.0111,86000.0
2011-12-22 09:45:00,62.95,63.1,62.9,62.96,132700.0,44.0041,44.109,43.9692,44.0111,132700.0
2011-12-22 09:50:00,62.96,63.14,62.88,63.09,132900.0,44.0111,44.137,43.9552,44.102,132900.0
2011-12-22 09:55:00,63.07,63.14,62.95,63.13,62000.0,44.088,44.137,44.0041,44.13,62000.0
2011-12-22 10:00:00,63.13,63.26,62.99,63.03,79100.0,44.13,44.2208,44.0321,44.0601,79100.0
2011-12-22 10:05:00,63.02,63.18,63.02,63.07,90600.0,44.0531,44.1649,44.0531,44.088,90600.0
2011-12-22 10:10:00,63.07,63.25,63.06,63.16,82100.0,44.088,44.2138,44.081,44.1509,82100.0
2011-12-22 10:15:00,63.17,63.24,63.14,63.21,43300.0,44.1579,44.2069,44.137,44.1859,43300.0
2011-12-22 10:20:00,63.22,63.28,63.16,63.28,57500.0,44.1929,44.2348,44.1509,44.2348,57500.0
2011-12-22 10:25:00,63.28,63.35,63.25,63.25,71000.0,44.2348,44.2838,44.2138,44.2138,71000.0
2011-12-22 10:30:00,63.25,63.33,63.24,63.24,62300.0,44.2138,44.2698,44.2069,44.2069,62300.0
2011-12-22 10:35:00,63.24,63.25,63.12,63.12,63700.0,44.2069,44.2138,44.123,44.123,63700.0
2011-12-22 10:40:00,63.13,63.24,63.13,63.23,50000.0,44.13,44.2069,44.13,44.1999,50000.0
2011-12-22 10:45:00,63.23,63.26,63.12,63.16,58500.0,44.1999,44.2208,44.123,44.1509,58500.0
2011-12-22 10:50:00,63.16,63.16,63.11,63.11,38300.0,44.1509,44.1509,44.116,44.116,38300.0
2011-12-22 10:55:00,63.11,63.26,63.1,63.25,59700.0,44.116,44.2208,44.109,44.2138,59700.0
2011-12-22 11:00:00,63.24,63.43,63.23,63.34,99400.0,44.2069,44.3397,44.1999,44.2768,99400.0
2011-12-22 11:05:00,63.33,63.38,63.3,63.31,31700.0,44.2698,44.3047,44.2488,44.2558,31700.0
2011-12-22 11:10:00,63.3,63.35,63.27,63.27,36500.0,44.2488,44.2838,44.2278,44.2278,36500.0
2011-12-22 11:15:00,63.27,63.34,63.27,63.29,32600.0,44.2278,44.2768,44.2278,44.2418,32600.0
2011-12-22 11:20:00,63.29,63.32,63.27,63.29,48700.0,44.2418,44.2628,44.2278,44.2418,48700.0
2011-12-22 11:25:00,63.28,63.35,63.28,63.32,61700.0,44.2348,44.2838,44.2348,44.2628,61700.0
2011-12-22 11:30:00,63.32,63.39,63.32,63.32,54300.0,44.2628,44.3117,44.2628,44.2628,54300.0
2011-12-22 11:35:00,63.31,63.36,63.31,63.33,33300.0,44.2558,44.2907,44.2558,44.2698,33300.0
2011-12-22 11:40:00,63.34,63.4,63.33,63.37,41000.0,44.2768,44.3187,44.2698,44.2977,41000.0
2011-12-22 11:45:00,63.37,63.38,63.35,63.37,26400.0,44.2977,44.3047,44.2838,44.2977,26400.0
2011-12-22 11:50:00,63.36,63.38,63.27,63.28,49200.0,44.2907,44.3047,44.2278,44.2348,49200.0
2011-12-22 11:55:00,63.29,63.3,63.23,63.28,34500.0,44.2418,44.2488,44.1999,44.2348,34500.0
2011-12-22 12:00:00,63.27,63.35,63.27,63.35,49500.0,44.2278,44.2838,44.2278,44.2838,49500.0
2011-12-22 12:05:00,63.35,63.37,63.3,63.3,105700.0,44.2838,44.2977,44.2488,44.2488,105700.0
2011-12-22 12:10:00,63.31,63.38,63.3,63.37,30200.0,44.2558,44.3047,44.2488,44.2977,30200.0
2011-12-22 12:15:00,63.37,63.38,63.36,63.38,38000.0,44.2977,44.3047,44.2907,44.3047,38000.0
2011-12-22 12:20:00,63.38,63.4,63.37,63.4,85700.0,44.3047,44.3187,44.2977,44.3187,85700.0
2011-12-22 12:25:00,63.4,63.48,63.39,63.48,134900.0,44.3187,44.3746,44.3117,44.3746,134900.0
2011-12-22 12:30:00,63.48,63.54,63.45,63.52,69800.0,44.3746,44.4166,44.3537,44.4026,69800.0
2011-12-22 12:35:00,63.52,63.56,63.5,63.55,31800.0,44.4026,44.4305,44.3886,44.4236,31800.0
2011-12-22 12:40:00,63.56,63.59,63.5,63.52,34800.0,44.4305,44.4515,44.3886,44.4026,34800.0
2011-12-22 12:45:00,63.53,63.53,63.45,63.47,57900.0,44.4096,44.4096,44.3537,44.3676,57900.0
2011-12-22 12:50:00,63.47,63.55,63.47,63.49,86100.0,44.3676,44.4236,44.3676,44.3816,86100.0
2011-12-22 12:55:00,63.5,63.5,63.47,63.49,18600.0,44.3886,44.3886,44.3676,44.3816,18600.0
2011-12-22 13:00:00,63.48,63.49,63.45,63.45,35600.0,44.3746,44.3816,44.3537,44.3537,35600.0
2011-12-22 13:05:00,63.44,63.5,63.44,63.49,40200.0,44.3467,44.3886,44.3467,44.3816,40200.0
2011-12-22 13:10:00,63.5,63.5,63.46,63.5,27800.0,44.3886,44.3886,44.3606,44.3886,27800.0
2011-12-22 13:15:00,63.49,63.6,63.49,63.55,89900.0,44.3816,44.4585,44.3816,44.4236,89900.0
2011-12-22 13:20:00,63.56,63.56,63.5,63.51,20100.0,44.4305,44.4305,44.3886,44.3956,20100.0
2011-12-22 13:25:00,63.51,63.55,63.5,63.5,32100.0,44.3956,44.4236,44.3886,44.3886,32100.0
2011-12-22 13:30:00,63.5,63.52,63.5,63.5,32400.0,44.3886,44.4026,44.3886,44.3886,32400.0
2011-12-22 13:35:00,63.5,63.52,63.48,63.51,28300.0,44.3886,44.4026,44.3746,44.3956,28300.0
2011-12-22 13:40:00,63.52,63.52,63.48,63.48,21000.0,44.4026,44.4026,44.3746,44.3746,21000.0
2011-12-22 13:45:00,63.48,63.51,63.45,63.49,27100.0,44.3746,44.3956,44.3537,44.3816,27100.0
2011-12-22 13:50:00,63.49,63.51,63.46,63.47,21100.0,44.3816,44.3956,44.3606,44.3676,21100.0
2011-12-22 13:55:00,63.47,63.48,63.38,63.38,45200.0,44.3676,44.3746,44.3047,44.3047,45200.0
2011-12-22 14:00:00,63.37,63.41,63.37,63.39,28600.0,44.2977,44.3257,44.2977,44.3117,28600.0
2011-12-22 14:05:00,63.38,63.42,63.37,63.4,29700.0,44.3047,44.3327,44.2977,44.3187,29700.0
2011-12-22 14:10:00,63.39,63.42,63.38,63.41,12100.0,44.3117,44.3327,44.3047,44.3257,12100.0
2011-12-22 14:15:00,63.4,63.41,63.38,63.39,36000.0,44.3187,44.3257,44.3047,44.3117,36000.0
2011-12-22 14:20:00,63.39,63.41,63.36,63.39,24600.0,44.3117,44.3257,44.2907,44.3117,24600.0
2011-12-22 14:25:00,63.38,63.4,63.35,63.36,38200.0,44.3047,44.3187,44.2838,44.2907,38200.0
2011-12-22 14:30:00,63.34,63.35,63.32,63.34,24300.0,44.2768,44.2838,44.2628,44.2768,24300.0
2011-12-22 14:35:00,63.35,63.36,63.32,63.32,28000.0,44.2838,44.2907,44.2628,44.2628,28000.0
2011-12-22 14:40:00,63.31,63.32,63.3,63.3,42400.0,44.2558,44.2628,44.2488,44.2488,42400.0
2011-12-22 14:45:00,63.3,63.32,63.29,63.3,42000.0,44.2488,44.2628,44.2418,44.2488,42000.0
2011-12-22 14:50:00,63.3,63.33,63.27,63.27,47700.0,44.2488,44.2698,44.2278,44.2278,47700.0
2011-12-22 14:55:00,63.28,63.29,63.22,63.25,77900.0,44.2348,44.2418,44.1929,44.2138,77900.0
2011-12-22 15:00:00,63.24,63.25,63.16,63.2,109500.0,44.2069,44.2138,44.1509,44.1789,109500.0
2011-12-22 15:05:00,63.19,63.22,63.16,63.2,80100.0,44.1719,44.1929,44.1509,44.1789,80100.0
2011-12-22 15:10:00,63.19,63.21,63.14,63.2,62000.0,44.1719,44.1859,44.137,44.1789,62000.0
2011-12-22 15:15:00,63.19,63.23,63.19,63.19,52600.0,44.1719,44.1999,44.1719,44.1719,52600.0
2011-12-22 15:20:00,63.19,63.24,63.18,63.23,84200.0,44.1719,44.2069,44.1649,44.1999,84200.0
2011-12-22 15:25:00,63.22,63.27,63.2,63.25,63900.0,44.1929,44.2278,44.1789,44.2138,63900.0
2011-12-22 15:30:00,63.24,63.29,63.22,63.28,85200.0,44.2069,44.2418,44.1929,44.2348,85200.0
2011-12-22 15:35:00,63.27,63.33,63.25,63.32,64500.0,44.2278,44.2698,44.2138,44.2628,64500.0
2011-12-22 15:40:00,63.32,63.35,63.28,63.3,95500.0,44.2628,44.2838,44.2348,44.2488,95500.0
2011-12-22 15:45:00,63.3,63.31,63.26,63.3,90600.0,44.2488,44.2558,44.2208,44.2488,90600.0
2011-12-22 15:50:00,63.29,63.34,63.25,63.33,175800.0,44.2418,44.2768,44.2138,44.2698,175800.0
2011-12-22 15:55:00,63.33,63.34,63.28,63.33,318900.0,44.2698,44.2768,44.2348,44.2698,318900.0
2011-12-23 09:30:00,63.02,63.39,63.0,63.3,130100.0,44.0531,44.3117,44.0391,44.2488,130100.0
2011-12-23 09:35:00,63.31,63.45,63.18,63.33,50100.0,44.2558,44.3537,44.1649,44.2698,50100.0
2011-12-23 09:40:00,63.32,63.5,63.32,63.5,46200.0,44.2628,44.3886,44.2628,44.3886,46200.0
2011-12-23 09:45:00,63.49,63.65,63.48,63.6,67300.0,44.3816,44.4935,44.3746,44.4585,67300.0
2011-12-23 09:50:00,63.6,63.75,63.59,63.72,117000.0,44.4585,44.5634,44.4515,44.5424,117000.0
2011-12-23 09:55:00,63.75,63.79,63.55,63.62,61600.0,44.5634,44.5913,44.4236,44.4725,61600.0
2011-12-23 10:00:00,63.61,63.72,63.59,63.72,45900.0,44.4655,44.5424,44.4515,44.5424,45900.0
2011-12-23 10:05:00,63.71,63.85,63.71,63.77,86600.0,44.5354,44.6333,44.5354,44.5773,86600.0
2011-12-23 10:10:00,63.77,63.77,63.65,63.68,120400.0,44.5773,44.5773,44.4935,44.5144,120400.0
2011-12-23 10:15:00,63.67,63.69,63.61,63.67,87000.0,44.5074,44.5214,44.4655,44.5074,87000.0
2011-12-23 10:20:00,63.69,63.78,63.62,63.71,106500.0,44.5214,44.5843,44.4725,44.5354,106500.0
2011-12-23 10:25:00,63.71,63.71,63.63,63.63,42200.0,44.5354,44.5354,44.4795,44.4795,42200.0
2011-12-23 10:30:00,63.63,63.63,63.55,63.55,71000.0,44.4795,44.4795,44.4236,44.4236,71000.0
2011-12-23 10:35:00,63.55,63.55,63.36,63.36,59800.0,44.4236,44.4236,44.2907,44.2907,59800.0
2011-12-23 10:40:00,63.36,63.44,63.3,63.39,64200.0,44.2907,44.3467,44.2488,44.3117,64200.0
2011-12-23 10:45:00,63.4,63.44,63.29,63.29,88300.0,44.3187,44.3467,44.2418,44.2418,88300.0
2011-12-23 10:50:00,63.3,63.35,63.28,63.31,37800.0,44.2488,44.2838,44.2348,44.2558,37800.0
2011-12-23 10:55:00,63.32,63.42,63.32,63.4,90400.0,44.2628,44.3327,44.2628,44.3187,90400.0
2011-12-23 11:00:00,63.4,63.47,63.4,63.46,34300.0,44.3187,44.3676,44.3187,44.3606,34300.0
2011-12-23 11:05:00,63.46,63.47,63.41,63.46,33400.0,44.3606,44.3676,44.3257,44.3606,33400.0
2011-12-23 11:10:00,63.45,63.51,63.42,63.46,34800.0,44.3537,44.3956,44.3327,44.3606,34800.0
2011-12-23 11:15:00,63.46,63.48,63.42,63.44,21200.0,44.3606,44.3746,44.3327,44.3467,21200.0
2011-12-23 11:20:00,63.44,63.45,63.4,63.45,19000.0,44.3467,44.3537,44.3187,44.3537,19000.0
2011-12-23 11:25:00,63.44,63.5,63.44,63.49,25600.0,44.3467,44.3886,44.3467,44.3816,25600.0
2011-12-23 11:30:00,63.5,63.55,63.49,63.54,38000.0,44.3886,44.4236,44.3816,44.4166,38000.0
2011-12-23 11:35:00,63.54,63.56,63.5,63.5,18100.0,44.4166,44.4305,44.3886,44.3886,18100.0
2011-12-23 11:40:00,63.49,63.54,63.48,63.49,22800.0,44.3816,44.4166,44.3746,44.3816,22800.0
2011-12-23 11:45:00,63.49,63.5,63.44,63.47,34400.0,44.3816,44.3886,44.3467,44.3676,34400.0
2011-12-23 11:50:00,63.46,63.47,63.36,63.37,36500.0,44.3606,44.3676,44.2907,44.2977,36500.0
2011-12-23 11:55:00,63.37,63.38,63.32,63.37,51700.0,44.2977,44.3047,44.2628,44.2977,51700.0
2011-12-23 12:00:00,63.38,63.4,63.36,63.37,21600.0,44.3047,44.3187,44.2907,44.2977,21600.0
2011-12-23 12:05:00,63.36,63.44,63.36,63.44,51200.0,44.2907,44.3467,44.2907,44.3467,51200.0
2011-12-23 12:10:00,63.44,63.45,63.4,63.42,52200.0,44.3467,44.3537,44.3187,44.3327,52200.0
2011-12-23 12:15:00,63.41,63.45,63.41,63.45,16900.0,44.3257,44.3537,44.3257,44.3537,16900.0
2011-12-23 12:20:00,63.45,63.52,63.44,63.52,58400.0,44.3537,44.4026,44.3467,44.4026,58400.0
2011-12-23 12:25:00,63.53,63.54,63.47,63.52,25800.0,44.4096,44.4166,44.3676,44.4026,25800.0
2011-12-23 12:30:00,63.52,63.56,63.51,63.55,40700.0,44.4026,44.4305,44.3956,44.4236,40700.0
2011-12-23 12:35:00,63.56,63.56,63.51,63.51,23200.0,44.4305,44.4305,44.3956,44.3956,23200.0
2011-12-23 12:40:00,63.51,63.54,63.48,63.5,26500.0,44.3956,44.4166,44.3746,44.3886,26500.0
2011-12-23 12:45:00,63.5,63.56,63.49,63.55,43700.0,44.3886,44.4305,44.3816,44.4236,43700.0
2011-12-23 12:50:00,63.55,63.55,63.51,63.54,20100.0,44.4236,44.4236,44.3956,44.4166,20100.0
2011-12-23 12:55:00,63.53,63.54,63.48,63.48,15000.0,44.4096,44.4166,44.3746,44.3746,15000.0
2011-12-23 13:00:00,63.49,63.49,63.44,63.44,12800.0,44.3816,44.3816,44.3467,44.3467,12800.0
2011-12-23 13:05:00,63.45,63.45,63.41,63.42,25000.0,44.3537,44.3537,44.3257,44.3327,25000.0
2011-12-23 13:10:00,63.41,63.42,63.37,63.38,26100.0,44.3257,44.3327,44.2977,44.3047,26100.0
2011-12-23 13:15:00,63.38,63.39,63.34,63.34,32900.0,44.3047,44.3117,44.2768,44.2768,32900.0
2011-12-23 13:20:00,63.34,63.37,63.33,63.35,44100.0,44.2768,44.2977,44.2698,44.2838,44100.0
2011-12-23 13:25:00,63.35,63.37,63.33,63.37,30000.0,44.2838,44.2977,44.2698,44.2977,30000.0
2011-12-23 13:30:00,63.37,63.41,63.37,63.4,27100.0,44.2977,44.3257,44.2977,44.3187,27100.0
2011-12-23 13:35:00,63.4,63.44,63.4,63.41,21500.0,44.3187,44.3467,44.3187,44.3257,21500.0
2011-12-23 13:40:00,63.42,63.45,63.41,63.41,18700.0,44.3327,44.3537,44.3257,44.3257,18700.0
2011-12-23 13:45:00,63.41,63.45,63.4,63.44,20600.0,44.3257,44.3537,44.3187,44.3467,20600.0
2011-12-23 13:50:00,63.43,63.45,63.4,63.43,38000.0,44.3397,44.3537,44.3187,44.3397,38000.0
2011-12-23 13:55:00,63.43,63.45,63.42,63.44,15000.0,44.3397,44.3537,44.3327,44.3467,15000.0
2011-12-23 14:00:00,63.44,63.47,63.42,63.47,23700.0,44.3467,44.3676,44.3327,44.3676,23700.0
2011-12-23 14:05:00,63.48,63.48,63.43,63.45,11900.0,44.3746,44.3746,44.3397,44.3537,11900.0
2011-12-23 14:10:00,63.45,63.46,63.45,63.45,5200.0,44.3537,44.3606,44.3537,44.3537,5200.0
2011-12-23 14:15:00,63.46,63.46,63.45,63.45,14900.0,44.3606,44.3606,44.3537,44.3537,14900.0
2011-12-23 14:20:00,63.46,63.47,63.45,63.47,16300.0,44.3606,44.3676,44.3537,44.3676,16300.0
2011-12-23 14:25:00,63.46,63.47,63.46,63.47,9700.0,44.3606,44.3676,44.3606,44.3676,9700.0
2011-12-23 14:30:00,63.47,63.5,63.47,63.5,15000.0,44.3676,44.3886,44.3676,44.3886,15000.0
2011-12-23 14:35:00,63.5,63.5,63.48,63.49,19100.0,44.3886,44.3886,44.3746,44.3816,19100.0
2011-12-23 14:40:00,63.48,63.52,63.48,63.51,69200.0,44.3746,44.4026,44.3746,44.3956,69200.0
2011-12-23 14:45:00,63.5,63.51,63.43,63.44,103300.0,44.3886,44.3956,44.3397,44.3467,103300.0
2011-12-23 14:50:00,63.44,63.44,63.37,63.38,48900.0,44.3467,44.3467,44.2977,44.3047,48900.0
2011-12-23 14:55:00,63.38,63.38,63.37,63.38,12600.0,44.3047,44.3047,44.2977,44.3047,12600.0
2011-12-23 15:00:00,63.37,63.4,63.37,63.4,25400.0,44.2977,44.3187,44.2977,44.3187,25400.0
2011-12-23 15:05:00,63.4,63.4,63.39,63.4,15300.0,44.3187,44.3187,44.3117,44.3187,15300.0
2011-12-23 15:10:00,63.4,63.4,63.39,63.4,15000.0,44.3187,44.3187,44.3117,44.3187,15000.0
2011-12-23 15:15:00,63.4,63.44,63.39,63.44,68300.0,44.3187,44.3467,44.3117,44.3467,68300.0
2011-12-23 15:20:00,63.43,63.47,63.43,63.47,18600.0,44.3397,44.3676,44.3397,44.3676,18600.0
2011-12-23 15:25:00,63.47,63.5,63.45,63.47,38000.0,44.3676,44.3886,44.3537,44.3676,38000.0
2011-12-23 15:30:00,63.48,63.58,63.48,63.56,48400.0,44.3746,44.4445,44.3746,44.4305,48400.0
2011-12-23 15:35:00,63.55,63.58,63.55,63.58,25600.0,44.4236,44.4445,44.4236,44.4445,25600.0
2011-12-23 15:40:00,63.58,63.63,63.55,63.63,57900.0,44.4445,44.4795,44.4236,44.4795,57900.0
2011-12-23 15:45:00,63.62,63.65,63.6,63.62,46800.0,44.4725,44.4935,44.4585,44.4725,46800.0
2011-12-23 15:50:00,63.61,63.65,63.61,63.64,71800.0,44.4655,44.4935,44.4655,44.4865,71800.0
2011-12-23 15:55:00,63.65,63.69,63.64,63.69,186700.0,44.4935,44.5214,44.4865,44.5214,186700.0
2011-12-27 09:30:00,63.38,63.52,63.37,63.42,93100.0,44.3047,44.4026,44.2977,44.3327,93100.0
2011-12-27 09:35:00,63.42,63.63,63.42,63.62,36200.0,44.3327,44.4795,44.3327,44.4725,36200.0
2011-12-27 09:40:00,63.62,63.7,63.62,63.7,33500.0,44.4725,44.5284,44.4725,44.5284,33500.0
2011-12-27 09:45:00,63.7,63.89,63.66,63.89,52900.0,44.5284,44.6612,44.5005,44.6612,52900.0
2011-12-27 09:50:00,63.9,63.95,63.84,63.94,50100.0,44.6682,44.7032,44.6263,44.6962,50100.0
2011-12-27 09:55:00,63.94,63.96,63.88,63.94,32800.0,44.6962,44.7102,44.6542,44.6962,32800.0
2011-12-27 10:00:00,63.94,63.98,63.77,63.98,64500.0,44.6962,44.7241,44.5773,44.7241,64500.0
2011-12-27 10:05:00,63.97,63.98,63.89,63.89,38900.0,44.7172,44.7241,44.6612,44.6612,38900.0
2011-12-27 10:10:00,63.89,63.94,63.86,63.92,20500.0,44.6612,44.6962,44.6403,44.6822,20500.0
2011-12-27 10:15:00,63.91,64.0,63.88,63.99,37300.0,44.6752,44.7381,44.6542,44.7311,37300.0
2011-12-27 10:20:00,63.99,63.99,63.9,63.94,40200.0,44.7311,44.7311,44.6682,44.6962,40200.0
2011-12-27 10:25:00,63.94,64.0,63.94,63.97,35600.0,44.6962,44.7381,44.6962,44.7172,35600.0
2011-12-27 10:30:00,63.97,64.0,63.92,63.99,70900.0,44.7172,44.7381,44.6822,44.7311,70900.0
2011-12-27 10:35:00,63.98,64.0,63.95,64.0,29500.0,44.7241,44.7381,44.7032,44.7381,29500.0
2011-12-27 10:40:00,63.99,64.0,63.96,63.98,49700.0,44.7311,44.7381,44.7102,44.7241,49700.0
2011-12-27 10:45:00,63.98,64.0,63.97,63.99,27200.0,44.7241,44.7381,44.7172,44.7311,27200.0
2011-12-27 10:50:00,63.99,63.99,63.93,63.98,41400.0,44.7311,44.7311,44.6892,44.7241,41400.0
2011-12-27 10:55:00,63.98,63.99,63.95,63.95,14700.0,44.7241,44.7311,44.7032,44.7032,14700.0
2011-12-27 11:00:00,63.95,63.95,63.93,63.93,13600.0,44.7032,44.7032,44.6892,44.6892,13600.0
2011-12-27 11:05:00,63.94,63.99,63.94,63.95,30400.0,44.6962,44.7311,44.6962,44.7032,30400.0
2011-12-27 11:10:00,63.95,63.98,63.93,63.98,14300.0,44.7032,44.7241,44.6892,44.7241,14300.0
2011-12-27 11:15:00,63.97,63.97,63.94,63.96,40100.0,44.7172,44.7172,44.6962,44.7102,40100.0
2011-12-27 11:20:00,63.96,63.99,63.93,63.98,28900.0,44.7102,44.7311,44.6892,44.7241,28900.0
2011-12-27 11:25:00,63.98,63.99,63.95,63.95,25000.0,44.7241,44.7311,44.7032,44.7032,25000.0
2011-12-27 11:30:00,63.95,63.99,63.94,63.97,40600.0,44.7032,44.7311,44.6962,44.7172,40600.0
2011-12-27 11:35:00,63.96,63.99,63.95,63.97,39200.0,44.7102,44.7311,44.7032,44.7172,39200.0
2011-12-27 11:40:00,63.97,63.99,63.97,63.99,11200.0,44.7172,44.7311,44.7172,44.7311,11200.0
2011-12-27 11:45:00,63.99,63.99,63.97,63.97,17300.0,44.7311,44.7311,44.7172,44.7172,17300.0
2011-12-27 11:50:00,63.98,63.99,63.96,63.97,21000.0,44.7241,44.7311,44.7102,44.7172,21000.0
2011-12-27 11:55:00,63.96,64.0,63.96,64.0,25200.0,44.7102,44.7381,44.7102,44.7381,25200.0
2011-12-27 12:00:00,64.0,64.11,63.99,64.09,119100.0,44.7381,44.815,44.7311,44.801,119100.0
2011-12-27 12:05:00,64.11,64.17,64.04,64.17,56600.0,44.815,44.857,44.7661,44.857,56600.0
2011-12-27 12:10:00,64.17,64.2,64.13,64.13,21100.0,44.857,44.8779,44.829,44.829,21100.0
2011-12-27 12:15:00,64.13,64.17,64.12,64.17,21200.0,44.829,44.857,44.822,44.857,21200.0
2011-12-27 12:20:00,64.16,64.19,64.14,64.14,20700.0,44.85,44.8709,44.836,44.836,20700.0
2011-12-27 12:25:00,64.14,64.2,64.12,64.2,19900.0,44.836,44.8779,44.822,44.8779,19900.0
2011-12-27 12:30:00,64.19,64.21,64.17,64.2,26300.0,44.8709,44.8849,44.857,44.8779,26300.0
2011-12-27 12:35:00,64.2,64.24,64.19,64.23,47000.0,44.8779,44.9059,44.8709,44.8989,47000.0
2011-12-27 12:40:00,64.23,64.24,64.2,64.24,67700.0,44.8989,44.9059,44.8779,44.9059,67700.0
2011-12-27 12:45:00,64.23,64.25,64.22,64.23,34200.0,44.8989,44.9129,44.8919,44.8989,34200.0
2011-12-27 12:50:00,64.23,64.23,64.2,64.2,26400.0,44.8989,44.8989,44.8779,44.8779,26400.0
2011-12-27 12:55:00,64.2,64.21,64.13,64.14,29700.0,44.8779,44.8849,44.829,44.836,29700.0
2011-12-27 13:00:00,64.14,64.21,64.14,64.21,41500.0,44.836,44.8849,44.836,44.8849,41500.0
2011-12-27 13:05:00,64.2,64.22,64.17,64.22,29700.0,44.8779,44.8919,44.857,44.8919,29700.0
2011-12-27 13:10:00,64.22,64.24,64.21,64.23,17700.0,44.8919,44.9059,44.8849,44.8989,17700.0
2011-12-27 13:15:00,64.22,64.25,64.22,64.23,21600.0,44.8919,44.9129,44.8919,44.8989,21600.0
2011-12-27 13:20:00,64.23,64.28,64.21,64.26,53900.0,44.8989,44.9339,44.8849,44.9199,53900.0
2011-12-27 13:25:00,64.28,64.28,64.24,64.26,31800.0,44.9339,44.9339,44.9059,44.9199,31800.0
2011-12-27 13:30:00,64.25,64.3,64.25,64.3,18700.0,44.9129,44.9478,44.9129,44.9478,18700.0
2011-12-27 13:35:00,64.29,64.34,64.29,64.33,33800.0,44.9408,44.9758,44.9408,44.9688,33800.0
2011-12-27 13:40:00,64.33,64.33,64.26,64.27,45200.0,44.9688,44.9688,44.9199,44.9269,45200.0
2011-12-27 13:45:00,64.27,64.38,64.26,64.38,67500.0,44.9269,45.0038,44.9199,45.0038,67500.0
2011-12-27 13:50:00,64.38,64.4,64.35,64.38,34400.0,45.0038,45.0177,44.9828,45.0038,34400.0
2011-12-27 13:55:00,64.39,64.43,64.35,64.35,41300.0,45.0107,45.0387,44.9828,44.9828,41300.0
2011-12-27 14:00:00,64.36,64.36,64.32,64.32,27800.0,44.9898,44.9898,44.9618,44.9618,27800.0
2011-12-27 14:05:00,64.33,64.37,64.32,64.37,22500.0,44.9688,44.9968,44.9618,44.9968,22500.0
2011-12-27 14:10:00,64.37,64.41,64.35,64.39,22000.0,44.9968,45.0247,44.9828,45.0107,22000.0
2011-12-27 14:15:00,64.39,64.43,64.39,64.4,26900.0,45.0107,45.0387,45.0107,45.0177,26900.0
2011-12-27 14:20:00,64.41,64.45,64.39,64.39,22000.0,45.0247,45.0527,45.0107,45.0107,22000.0
2011-12-27 14:25:00,64.39,64.4,64.26,64.3,54400.0,45.0107,45.0177,44.9199,44.9478,54400.0
2011-12-27 14:30:00,64.3,64.34,64.23,64.32,33500.0,44.9478,44.9758,44.8989,44.9618,33500.0
2011-12-27 14:35:00,64.31,64.39,64.28,64.39,71700.0,44.9548,45.0107,44.9339,45.0107,71700.0
2011-12-27 14:40:00,64.39,64.45,64.38,64.44,35900.0,45.0107,45.0527,45.0038,45.0457,35900.0
2011-12-27 14:45:00,64.44,64.48,64.43,64.45,48700.0,45.0457,45.0737,45.0387,45.0527,48700.0
2011-12-27 14:50:00,64.46,64.49,64.4,64.42,43900.0,45.0597,45.0806,45.0177,45.0317,43900.0
2011-12-27 14:55:00,64.42,64.46,64.38,64.46,62500.0,45.0317,45.0597,45.0038,45.0597,62500.0
2011-12-27 15:00:00,64.46,64.5,64.45,64.49,46700.0,45.0597,45.0876,45.0527,45.0806,46700.0
2011-12-27 15:05:00,64.49,64.55,64.48,64.55,57600.0,45.0806,45.1226,45.0737,45.1226,57600.0
2011-12-27 15:10:00,64.55,64.58,64.51,64.57,32100.0,45.1226,45.1436,45.0946,45.1366,32100.0
2011-12-27 15:15:00,64.56,64.64,64.53,64.58,66000.0,45.1296,45.1855,45.1086,45.1436,66000.0
2011-12-27 15:20:00,64.58,64.58,64.46,64.49,86200.0,45.1436,45.1436,45.0597,45.0806,86200.0
2011-12-27 15:25:00,64.5,64.5,64.49,64.5,25300.0,45.0876,45.0876,45.0806,45.0876,25300.0
2011-12-27 15:30:00,64.5,64.57,64.46,64.57,84900.0,45.0876,45.1366,45.0597,45.1366,84900.0
2011-12-27 15:35:00,64.57,64.59,64.5,64.51,63100.0,45.1366,45.1506,45.0876,45.0946,63100.0
2011-12-27 15:40:00,64.51,64.54,64.41,64.47,127600.0,45.0946,45.1156,45.0247,45.0667,127600.0
2011-12-27 15:45:00,64.47,64.47,64.4,64.4,102200.0,45.0667,45.0667,45.0177,45.0177,102200.0
2011-12-27 15:50:00,64.41,64.52,64.41,64.52,137200.0,45.0247,45.1016,45.0247,45.1016,137200.0
2011-12-27 15:55:00,64.51,64.52,64.37,64.42,328800.0,45.0946,45.1016,44.9968,45.0317,328800.0
2011-12-28 09:30:00,64.19,64.39,63.81,64.0,132800.0,44.8709,45.0107,44.6053,44.7381,132800.0
2011-12-28 09:35:00,63.99,64.28,63.97,64.02,65300.0,44.7311,44.9339,44.7172,44.7521,65300.0
2011-12-28 09:40:00,64.03,64.37,64.02,64.32,77800.0,44.7591,44.9968,44.7521,44.9618,77800.0
2011-12-28 09:45:00,64.34,64.36,64.28,64.31,60200.0,44.9758,44.9898,44.9339,44.9548,60200.0
2011-12-28 09:50:00,64.31,64.32,64.16,64.19,42500.0,44.9548,44.9618,44.85,44.8709,42500.0
2011-12-28 09:55:00,64.18,64.21,64.13,64.18,42500.0,44.8639,44.8849,44.829,44.8639,42500.0
2011-12-28 10:00:00,64.17,64.19,64.08,64.09,77100.0,44.857,44.8709,44.794,44.801,77100.0
2011-12-28 10:05:00,64.09,64.24,64.09,64.24,65300.0,44.801,44.9059,44.801,44.9059,65300.0
2011-12-28 10:10:00,64.23,64.26,64.14,64.18,29000.0,44.8989,44.9199,44.836,44.8639,29000.0
2011-12-28 10:15:00,64.18,64.22,64.14,64.2,44300.0,44.8639,44.8919,44.836,44.8779,44300.0
2011-12-28 10:20:00,64.2,64.2,64.14,64.19,30400.0,44.8779,44.8779,44.836,44.8709,30400.0
2011-12-28 10:25:00,64.2,64.29,64.2,64.27,33300.0,44.8779,44.9408,44.8779,44.9269,33300.0
2011-12-28 10:30:00,64.27,64.27,64.14,64.17,38000.0,44.9269,44.9269,44.836,44.857,38000.0
2011-12-28 10:35:00,64.18,64.28,64.16,64.25,69100.0,44.8639,44.9339,44.85,44.9129,69100.0
2011-12-28 10:40:00,64.25,64.26,64.14,64.15,45300.0,44.9129,44.9199,44.836,44.843,45300.0
2011-12-28 10:45:00,64.15,64.16,64.13,64.14,30100.0,44.843,44.85,44.829,44.836,30100.0
2011-12-28 10:50:00,64.13,64.14,64.05,64.08,37000.0,44.829,44.836,44.7731,44.794,37000.0
2011-12-28 10:55:00,64.08,64.17,64.08,64.08,37400.0,44.794,44.857,44.794,44.794,37400.0
2011-12-28 11:00:00,64.08,64.15,64.06,64.09,47500.0,44.794,44.843,44.7801,44.801,47500.0
2011-12-28 11:05:00,64.09,64.09,64.03,64.03,46600.0,44.801,44.801,44.7591,44.7591,46600.0
2011-12-28 11:10:00,64.03,64.05,63.99,64.05,52400.0,44.7591,44.7731,44.7311,44.7731,52400.0
2011-12-28 11:15:00,64.05,64.11,64.01,64.11,48200.0,44.7731,44.815,44.7451,44.815,48200.0
2011-12-28 11:20:00,64.1,64.11,64.02,64.08,45300.0,44.808,44.815,44.7521,44.794,45300.0
2011-12-28 11:25:00,64.08,64.12,64.08,64.09,23000.0,44.794,44.822,44.794,44.801,23000.0
2011-12-28 11:30:00,64.08,64.12,64.05,64.06,28000.0,44.794,44.822,44.7731,44.7801,28000.0
2011-12-28 11:35:00,64.06,64.07,63.94,63.99,35600.0,44.7801,44.7871,44.6962,44.7311,35600.0
2011-12-28 11:40:00,63.99,63.99,63.93,63.97,18500.0,44.7311,44.7311,44.6892,44.7172,18500.0
2011-12-28 11:45:00,63.98,63.99,63.93,63.98,28900.0,44.7241,44.7311,44.6892,44.7241,28900.0
2011-12-28 11:50:00,63.98,64.0,63.97,63.99,18300.0,44.7241,44.7381,44.7172,44.7311,18300.0
2011-12-28 11:55:00,63.99,63.99,63.89,63.9,41700.0,44.7311,44.7311,44.6612,44.6682,41700.0
2011-12-28 12:00:00,63.89,63.95,63.88,63.95,30000.0,44.6612,44.7032,44.6542,44.7032,30000.0
2011-12-28 12:05:00,63.95,63.95,63.86,63.87,26300.0,44.7032,44.7032,44.6403,44.6472,26300.0
2011-12-28 12:10:00,63.87,64.02,63.86,64.01,28200.0,44.6472,44.7521,44.6403,44.7451,28200.0
2011-12-28 12:15:00,64.03,64.1,64.03,64.1,9800.0,44.7591,44.808,44.7591,44.808,9800.0
2011-12-28 12:20:00,64.09,64.11,64.07,64.1,19000.0,44.801,44.815,44.7871,44.808,19000.0
2011-12-28 12:25:00,64.11,64.11,64.01,64.01,25600.0,44.815,44.815,44.7451,44.7451,25600.0
2011-12-28 12:30:00,64.02,64.09,64.01,64.09,19800.0,44.7521,44.801,44.7451,44.801,19800.0
2011-12-28 12:35:00,64.09,64.12,64.08,64.12,23400.0,44.801,44.822,44.794,44.822,23400.0
2011-12-28 12:40:00,64.11,64.14,64.1,64.12,34000.0,44.815,44.836,44.808,44.822,34000.0
2011-12-28 12:45:00,64.13,64.15,64.12,64.14,27500.0,44.829,44.843,44.822,44.836,27500.0
2011-12-28 12:50:00,64.16,64.17,64.04,64.04,58300.0,44.85,44.857,44.7661,44.7661,58300.0
2011-12-28 12:55:00,64.04,64.05,63.98,63.99,55800.0,44.7661,44.7731,44.7241,44.7311,55800.0
2011-12-28 13:00:00,64.0,64.09,63.98,64.09,24700.0,44.7381,44.801,44.7241,44.801,24700.0
2011-12-28 13:05:00,64.09,64.19,64.08,64.19,32400.0,44.801,44.8709,44.794,44.8709,32400.0
2011-12-28 13:10:00,64.19,64.2,64.16,64.19,23500.0,44.8709,44.8779,44.85,44.8709,23500.0
2011-12-28 13:15:00,64.2,64.23,64.17,64.19,32800.0,44.8779,44.8989,44.857,44.8709,32800.0
2011-12-28 13:20:00,64.19,64.21,64.19,64.2,33600.0,44.8709,44.8849,44.8709,44.8779,33600.0
2011-12-28 13:25:00,64.2,64.21,64.14,64.17,33500.0,44.8779,44.8849,44.836,44.857,33500.0
2011-12-28 13:30:00,64.17,64.21,64.17,64.21,14900.0,44.857,44.8849,44.857,44.8849,14900.0
2011-12-28 13:35:00,64.21,64.26,64.17,64.2,65500.0,44.8849,44.9199,44.857,44.8779,65500.0
2011-12-28 13:40:00,64.2,64.21,64.17,64.17,24200.0,44.8779,44.8849,44.857,44.857,24200.0
2011-12-28 13:45:00,64.16,64.18,64.16,64.17,16800.0,44.85,44.8639,44.85,44.857,16800.0
2011-12-28 13:50:00,64.18,64.18,64.13,64.18,24200.0,44.8639,44.8639,44.829,44.8639,24200.0
2011-12-28 13:55:00,64.19,64.24,64.19,64.22,17700.0,44.8709,44.9059,44.8709,44.8919,17700.0
2011-12-28 14:00:00,64.21,64.22,64.17,64.21,19900.0,44.8849,44.8919,44.857,44.8849,19900.0
2011-12-28 14:05:00,64.2,64.25,64.2,64.22,45100.0,44.8779,44.9129,44.8779,44.8919,45100.0
2011-12-28 14:10:00,64.22,64.25,64.18,64.25,29500.0,44.8919,44.9129,44.8639,44.9129,29500.0
2011-12-28 14:15:00,64.25,64.27,64.2,64.24,56300.0,44.9129,44.9269,44.8779,44.9059,56300.0
2011-12-28 14:20:00,64.24,64.29,64.24,64.28,16600.0,44.9059,44.9408,44.9059,44.9339,16600.0
2011-12-28 14:25:00,64.27,64.35,64.27,64.35,30700.0,44.9269,44.9828,44.9269,44.9828,30700.0
2011-12-28 14:30:00,64.34,64.35,64.29,64.29,26200.0,44.9758,44.9828,44.9408,44.9408,26200.0
2011-12-28 14:35:00,64.29,64.32,64.27,64.28,44200.0,44.9408,44.9618,44.9269,44.9339,44200.0
2011-12-28 14:40:00,64.28,64.36,64.27,64.35,30900.0,44.9339,44.9898,44.9269,44.9828,30900.0
2011-12-28 14:45:00,64.35,64.36,64.33,64.35,51500.0,44.9828,44.9898,44.9688,44.9828,51500.0
2011-12-28 14:50:00,64.35,64.35,64.32,64.32,25300.0,44.9828,44.9828,44.9618,44.9618,25300.0
2011-12-28 14:55:00,64.33,64.33,64.27,64.27,44100.0,44.9688,44.9688,44.9269,44.9269,44100.0
2011-12-28 15:00:00,64.27,64.27,64.23,64.23,33900.0,44.9269,44.9269,44.8989,44.8989,33900.0
2011-12-28 15:05:00,64.23,64.29,64.23,64.28,38100.0,44.8989,44.9408,44.8989,44.9339,38100.0
2011-12-28 15:10:00,64.28,64.28,64.24,64.25,27800.0,44.9339,44.9339,44.9059,44.9129,27800.0
2011-12-28 15:15:00,64.25,64.25,64.14,64.14,60800.0,44.9129,44.9129,44.836,44.836,60800.0
2011-12-28 15:20:00,64.15,64.22,64.15,64.21,29000.0,44.843,44.8919,44.843,44.8849,29000.0
2011-12-28 15:25:00,64.22,64.23,64.04,64.08,100200.0,44.8919,44.8989,44.7661,44.794,100200.0
2011-12-28 15:30:00,64.08,64.08,64.03,64.06,63200.0,44.794,44.794,44.7591,44.7801,63200.0
2011-12-28 15:35:00,64.07,64.09,64.01,64.04,89600.0,44.7871,44.801,44.7451,44.7661,89600.0
2011-12-28 15:40:00,64.05,64.09,64.05,64.06,50900.0,44.7731,44.801,44.7731,44.7801,50900.0
2011-12-28 15:45:00,64.05,64.05,63.97,63.99,80500.0,44.7731,44.7731,44.7172,44.7311,80500.0
2011-12-28 15:50:00,63.97,63.99,63.91,63.97,194900.0,44.7172,44.7311,44.6752,44.7172,194900.0
2011-12-28 15:55:00,63.96,64.02,63.92,64.01,260500.0,44.7102,44.7521,44.6822,44.7451,260500.0
2011-12-29 09:30:00,64.27,64.36,63.88,63.9,100600.0,44.9269,44.9898,44.6542,44.6682,100600.0
2011-12-29 09:35:00,63.92,64.1,63.84,64.09,70300.0,44.6822,44.808,44.6263,44.801,70300.0
2011-12-29 09:40:00,64.09,64.16,64.04,64.11,57900.0,44.801,44.85,44.7661,44.815,57900.0
2011-12-29 09:45:00,64.12,64.15,64.05,64.07,31800.0,44.822,44.843,44.7731,44.7871,31800.0
2011-12-29 09:50:00,64.07,64.09,64.05,64.07,75300.0,44.7871,44.801,44.7731,44.7871,75300.0
2011-12-29 09:55:00,64.07,64.1,63.99,64.1,41500.0,44.7871,44.808,44.7311,44.808,41500.0
2011-12-29 10:00:00,64.1,64.14,63.98,64.04,42300.0,44.808,44.836,44.7241,44.7661,42300.0
2011-12-29 10:05:00,64.04,64.2,64.03,64.16,44200.0,44.7661,44.8779,44.7591,44.85,44200.0
2011-12-29 10:10:00,64.16,64.16,64.08,64.16,22800.0,44.85,44.85,44.794,44.85,22800.0
2011-12-29 10:15:00,64.16,64.21,64.14,64.14,24800.0,44.85,44.8849,44.836,44.836,24800.0
2011-12-29 10:20:00,64.15,64.16,64.08,64.12,21000.0,44.843,44.85,44.794,44.822,21000.0
2011-12-29 10:25:00,64.12,64.23,64.1,64.19,34800.0,44.822,44.8989,44.808,44.8709,34800.0
2011-12-29 10:30:00,64.18,64.24,64.11,64.14,31900.0,44.8639,44.9059,44.815,44.836,31900.0
2011-12-29 10:35:00,64.15,64.2,64.12,64.16,30600.0,44.843,44.8779,44.822,44.85,30600.0
2011-12-29 10:40:00,64.16,64.19,64.07,64.1,44900.0,44.85,44.8709,44.7871,44.808,44900.0
2011-12-29 10:45:00,64.12,64.12,64.05,64.12,29600.0,44.822,44.822,44.7731,44.822,29600.0
2011-12-29 10:50:00,64.12,64.21,64.12,64.19,20100.0,44.822,44.8849,44.822,44.8709,20100.0
2011-12-29 10:55:00,64.19,64.22,64.16,64.18,33600.0,44.8709,44.8919,44.85,44.8639,33600.0
2011-12-29 11:00:00,64.19,64.23,64.17,64.23,16000.0,44.8709,44.8989,44.857,44.8989,16000.0
2011-12-29 11:05:00,64.23,64.26,64.16,64.16,48200.0,44.8989,44.9199,44.85,44.85,48200.0
2011-12-29 11:10:00,64.15,64.18,64.14,64.15,37400.0,44.843,44.8639,44.836,44.843,37400.0
2011-12-29 11:15:00,64.15,64.22,64.15,64.22,19000.0,44.843,44.8919,44.843,44.8919,19000.0
2011-12-29 11:20:00,64.21,64.26,64.19,64.26,14200.0,44.8849,44.9199,44.8709,44.9199,14200.0
2011-12-29 11:25:00,64.25,64.28,64.19,64.21,47900.0,44.9129,44.9339,44.8709,44.8849,47900.0
2011-12-29 11:30:00,64.2,64.33,64.16,64.16,72300.0,44.8779,44.9688,44.85,44.85,72300.0
2011-12-29 11:35:00,64.16,64.32,64.16,64.27,59000.0,44.85,44.9618,44.85,44.9269,59000.0
2011-12-29 11:40:00,64.26,64.26,64.12,64.22,59300.0,44.9199,44.9199,44.822,44.8919,59300.0
2011-12-29 11:45:00,64.23,64.3,64.21,64.29,24500.0,44.8989,44.9478,44.8849,44.9408,24500.0
2011-12-29 11:50:00,64.3,64.41,64.3,64.36,46600.0,44.9478,45.0247,44.9478,44.9898,46600.0
2011-12-29 11:55:00,64.35,64.45,64.34,64.45,18500.0,44.9828,45.0527,44.9758,45.0527,18500.0
2011-12-29 12:00:00,64.45,64.45,64.34,64.36,42100.0,45.0527,45.0527,44.9758,44.9898,42100.0
2011-12-29 12:05:00,64.37,64.38,64.28,64.29,36400.0,44.9968,45.0038,44.9339,44.9408,36400.0
2011-12-29 12:10:00,64.28,64.34,64.27,64.34,13800.0,44.9339,44.9758,44.9269,44.9758,13800.0
2011-12-29 12:15:00,64.34,64.36,64.32,64.34,29300.0,44.9758,44.9898,44.9618,44.9758,29300.0
2011-12-29 12:20:00,64.34,64.34,64.29,64.34,19300.0,44.9758,44.9758,44.9408,44.9758,19300.0
2011-12-29 12:25:00,64.34,64.41,64.34,64.4,27000.0,44.9758,45.0247,44.9758,45.0177,27000.0
2011-12-29 12:30:00,64.41,64.5,64.38,64.47,113400.0,45.0247,45.0876,45.0038,45.0667,113400.0
2011-12-29 12:35:00,64.47,64.55,64.46,64.55,42800.0,45.0667,45.1226,45.0597,45.1226,42800.0
2011-12-29 12:40:00,64.55,64.55,64.48,64.48,55900.0,45.1226,45.1226,45.0737,45.0737,55900.0
2011-12-29 12:45:00,64.48,64.54,64.47,64.53,59500.0,45.0737,45.1156,45.0667,45.1086,59500.0
2011-12-29 12:50:00,64.53,64.54,64.48,64.48,28200.0,45.1086,45.1156,45.0737,45.0737,28200.0
2011-12-29 12:55:00,64.48,64.48,64.43,64.44,17400.0,45.0737,45.0737,45.0387,45.0457,17400.0
2011-12-29 13:00:00,64.45,64.54,64.44,64.52,32100.0,45.0527,45.1156,45.0457,45.1016,32100.0
2011-12-29 13:05:00,64.52,64.55,64.52,64.55,18100.0,45.1016,45.1226,45.1016,45.1226,18100.0
2011-12-29 13:10:00,64.55,64.55,64.51,64.52,25300.0,45.1226,45.1226,45.0946,45.1016,25300.0
2011-12-29 13:15:00,64.51,64.53,64.48,64.52,19500.0,45.0946,45.1086,45.0737,45.1016,19500.0
2011-12-29 13:20:00,64.51,64.54,64.5,64.54,21000.0,45.0946,45.1156,45.0876,45.1156,21000.0
2011-12-29 13:25:00,64.53,64.6,64.53,64.57,38300.0,45.1086,45.1575,45.1086,45.1366,38300.0
2011-12-29 13:30:00,64.57,64.57,64.51,64.51,11200.0,45.1366,45.1366,45.0946,45.0946,11200.0
2011-12-29 13:35:00,64.52,64.52,64.44,64.46,30200.0,45.1016,45.1016,45.0457,45.0597,30200.0
2011-12-29 13:40:00,64.45,64.54,64.45,64.51,51700.0,45.0527,45.1156,45.0527,45.0946,51700.0
2011-12-29 13:45:00,64.5,64.5,64.4,64.41,24900.0,45.0876,45.0876,45.0177,45.0247,24900.0
2011-12-29 13:50:00,64.4,64.47,64.38,64.46,12500.0,45.0177,45.0667,45.0038,45.0597,12500.0
2011-12-29 13:55:00,64.45,64.46,64.45,64.46,6400.0,45.0527,45.0597,45.0527,45.0597,6400.0
2011-12-29 14:00:00,64.46,64.51,64.45,64.51,26600.0,45.0597,45.0946,45.0527,45.0946,26600.0
2011-12-29 14:05:00,64.51,64.52,64.5,64.52,12400.0,45.0946,45.1016,45.0876,45.1016,12400.0
2011-12-29 14:10:00,64.53,64.53,64.49,64.49,25600.0,45.1086,45.1086,45.0806,45.0806,25600.0
2011-12-29 14:15:00,64.5,64.5,64.49,64.5,12700.0,45.0876,45.0876,45.0806,45.0876,12700.0
2011-12-29 14:20:00,64.49,64.5,64.45,64.46,30600.0,45.0806,45.0876,45.0527,45.0597,30600.0
2011-12-29 14:25:00,64.47,64.47,64.43,64.44,15500.0,45.0667,45.0667,45.0387,45.0457,15500.0
2011-12-29 14:30:00,64.43,64.44,64.4,64.42,25400.0,45.0387,45.0457,45.0177,45.0317,25400.0
2011-12-29 14:35:00,64.42,64.44,64.38,64.41,21100.0,45.0317,45.0457,45.0038,45.0247,21100.0
2011-12-29 14:40:00,64.41,64.46,64.41,64.46,23300.0,45.0247,45.0597,45.0247,45.0597,23300.0
2011-12-29 14:45:00,64.46,64.52,64.46,64.52,29400.0,45.0597,45.1016,45.0597,45.1016,29400.0
2011-12-29 14:50:00,64.52,64.56,64.52,64.56,17300.0,45.1016,45.1296,45.1016,45.1296,17300.0
2011-12-29 14:55:00,64.55,64.56,64.55,64.56,12000.0,45.1226,45.1296,45.1226,45.1296,12000.0
2011-12-29 15:00:00,64.55,64.62,64.55,64.6,44800.0,45.1226,45.1715,45.1226,45.1575,44800.0
2011-12-29 15:05:00,64.6,64.63,64.59,64.63,68600.0,45.1575,45.1785,45.1506,45.1785,68600.0
2011-12-29 15:10:00,64.63,64.69,64.62,64.68,43700.0,45.1785,45.2205,45.1715,45.2135,43700.0
2011-12-29 15:15:00,64.69,64.74,64.64,64.74,80900.0,45.2205,45.2554,45.1855,45.2554,80900.0
2011-12-29 15:20:00,64.73,64.75,64.67,64.74,72800.0,45.2484,45.2624,45.2065,45.2554,72800.0
2011-12-29 15:25:00,64.73,64.75,64.69,64.69,42200.0,45.2484,45.2624,45.2205,45.2205,42200.0
2011-12-29 15:30:00,64.7,64.7,64.63,64.64,70500.0,45.2274,45.2274,45.1785,45.1855,70500.0
2011-12-29 15:35:00,64.64,64.68,64.62,64.67,36700.0,45.1855,45.2135,45.1715,45.2065,36700.0
2011-12-29 15:40:00,64.67,64.73,64.67,64.73,39600.0,45.2065,45.2484,45.2065,45.2484,39600.0
2011-12-29 15:45:00,64.72,64.74,64.67,64.67,68600.0,45.2414,45.2554,45.2065,45.2065,68600.0
2011-12-29 15:50:00,64.67,64.75,64.67,64.71,120800.0,45.2065,45.2624,45.2065,45.2344,120800.0
2011-12-29 15:55:00,64.71,64.78,64.67,64.76,266300.0,45.2344,45.2834,45.2065,45.2694,266300.0
2011-12-30 09:30:00,64.35,64.69,64.34,64.59,120100.0,44.9828,45.2205,44.9758,45.1506,120100.0
2011-12-30 09:35:00,64.59,64.8,64.57,64.7,58700.0,45.1506,45.2973,45.1366,45.2274,58700.0
2011-12-30 09:40:00,64.69,64.8,64.69,64.77,35400.0,45.2205,45.2973,45.2205,45.2764,35400.0
2011-12-30 09:45:00,64.77,64.8,64.75,64.75,23400.0,45.2764,45.2973,45.2624,45.2624,23400.0
2011-12-30 09:50:00,64.75,64.92,64.75,64.83,77600.0,45.2624,45.3812,45.2624,45.3183,77600.0
2011-12-30 09:55:00,64.83,64.93,64.74,64.85,65800.0,45.3183,45.3882,45.2554,45.3323,65800.0
2011-12-30 10:00:00,64.85,64.92,64.8,64.88,81700.0,45.3323,45.3812,45.2973,45.3533,81700.0
2011-12-30 10:05:00,64.9,64.95,64.88,64.92,27100.0,45.3673,45.4022,45.3533,45.3812,27100.0
2011-12-30 10:10:00,64.92,64.94,64.79,64.86,83200.0,45.3812,45.3952,45.2904,45.3393,83200.0
2011-12-30 10:15:00,64.86,64.86,64.77,64.77,25600.0,45.3393,45.3393,45.2764,45.2764,25600.0
2011-12-30 10:20:00,64.77,64.82,64.68,64.75,79300.0,45.2764,45.3113,45.2135,45.2624,79300.0
2011-12-30 10:25:00,64.76,64.79,64.67,64.68,28300.0,45.2694,45.2904,45.2065,45.2135,28300.0
2011-12-30 10:30:00,64.68,64.7,64.62,64.7,20500.0,45.2135,45.2274,45.1715,45.2274,20500.0
2011-12-30 10:35:00,64.7,64.71,64.61,64.7,31800.0,45.2274,45.2344,45.1645,45.2274,31800.0
2011-12-30 10:40:00,64.7,64.75,64.65,64.7,72000.0,45.2274,45.2624,45.1925,45.2274,72000.0
2011-12-30 10:45:00,64.71,64.72,64.68,64.7,22800.0,45.2344,45.2414,45.2135,45.2274,22800.0
2011-12-30 10:50:00,64.71,64.79,64.71,64.75,57600.0,45.2344,45.2904,45.2344,45.2624,57600.0
2011-12-30 10:55:00,64.76,64.83,64.69,64.77,58700.0,45.2694,45.3183,45.2205,45.2764,58700.0
2011-12-30 11:00:00,64.77,64.84,64.71,64.74,120600.0,45.2764,45.3253,45.2344,45.2554,120600.0
2011-12-30 11:05:00,64.74,64.78,64.69,64.71,87700.0,45.2554,45.2834,45.2205,45.2344,87700.0
2011-12-30 11:10:00,64.72,64.79,64.72,64.77,23100.0,45.2414,45.2904,45.2414,45.2764,23100.0
2011-12-30 11:15:00,64.79,64.94,64.76,64.91,46000.0,45.2904,45.3952,45.2694,45.3742,46000.0
2011-12-30 11:20:00,64.92,64.92,64.86,64.89,50200.0,45.3812,45.3812,45.3393,45.3603,50200.0
2011-12-30 11:25:00,64.9,64.9,64.81,64.82,29200.0,45.3673,45.3673,45.3043,45.3113,29200.0
2011-12-30 11:30:00,64.82,64.87,64.77,64.86,54300.0,45.3113,45.3463,45.2764,45.3393,54300.0
2011-12-30 11:35:00,64.86,64.95,64.85,64.95,30500.0,45.3393,45.4022,45.3323,45.4022,30500.0
2011-12-30 11:40:00,64.95,64.98,64.92,64.98,21300.0,45.4022,45.4232,45.3812,45.4232,21300.0
2011-12-30 11:45:00,64.98,64.98,64.87,64.89,21700.0,45.4232,45.4232,45.3463,45.3603,21700.0
2011-12-30 11:50:00,64.89,64.97,64.89,64.95,59900.0,45.3603,45.4162,45.3603,45.4022,59900.0
2011-12-30 11:55:00,64.95,64.95,64.85,64.88,43400.0,45.4022,45.4022,45.3323,45.3533,43400.0
2011-12-30 12:00:00,64.87,64.95,64.85,64.95,50200.0,45.3463,45.4022,45.3323,45.4022,50200.0
2011-12-30 12:05:00,64.95,64.95,64.85,64.92,39500.0,45.4022,45.4022,45.3323,45.3812,39500.0
2011-12-30 12:10:00,64.92,64.95,64.86,64.92,61400.0,45.3812,45.4022,45.3393,45.3812,61400.0
2011-12-30 12:15:00,64.91,64.92,64.89,64.91,30800.0,45.3742,45.3812,45.3603,45.3742,30800.0
2011-12-30 12:20:00,64.91,64.91,64.87,64.9,13600.0,45.3742,45.3742,45.3463,45.3673,13600.0
2011-12-30 12:25:00,64.9,64.93,64.9,64.93,12900.0,45.3673,45.3882,45.3673,45.3882,12900.0
2011-12-30 12:30:00,64.93,64.96,64.9,64.94,23000.0,45.3882,45.4092,45.3673,45.3952,23000.0
2011-12-30 12:35:00,64.95,64.96,64.92,64.96,14900.0,45.4022,45.4092,45.3812,45.4092,14900.0
2011-12-30 12:40:00,64.96,64.98,64.96,64.97,23300.0,45.4092,45.4232,45.4092,45.4162,23300.0
2011-12-30 12:45:00,64.98,64.98,64.97,64.97,9700.0,45.4232,45.4232,45.4162,45.4162,9700.0
2011-12-30 12:50:00,64.97,64.99,64.91,64.93,26400.0,45.4162,45.4302,45.3742,45.3882,26400.0
2011-12-30 12:55:00,64.94,64.96,64.93,64.94,10700.0,45.3952,45.4092,45.3882,45.3952,10700.0
2011-12-30 13:00:00,64.94,64.98,64.94,64.98,12500.0,45.3952,45.4232,45.3952,45.4232,12500.0
2011-12-30 13:05:00,64.98,64.99,64.98,64.98,16000.0,45.4232,45.4302,45.4232,45.4232,16000.0
2011-12-30 13:10:00,64.98,64.99,64.97,64.98,19600.0,45.4232,45.4302,45.4162,45.4232,19600.0
2011-12-30 13:15:00,64.99,65.0,64.96,64.97,85100.0,45.4302,45.4372,45.4092,45.4162,85100.0
2011-12-30 13:20:00,64.97,64.98,64.95,64.95,20100.0,45.4162,45.4232,45.4022,45.4022,20100.0
2011-12-30 13:25:00,64.96,64.97,64.95,64.95,10000.0,45.4092,45.4162,45.4022,45.4022,10000.0
2011-12-30 13:30:00,64.96,64.98,64.94,64.94,25700.0,45.4092,45.4232,45.3952,45.3952,25700.0
2011-12-30 13:35:00,64.93,64.94,64.92,64.93,21200.0,45.3882,45.3952,45.3812,45.3882,21200.0
2011-12-30 13:40:00,64.92,64.98,64.91,64.98,53300.0,45.3812,45.4232,45.3742,45.4232,53300.0
2011-12-30 13:45:00,64.97,64.98,64.97,64.98,15700.0,45.4162,45.4232,45.4162,45.4232,15700.0
2011-12-30 13:50:00,64.98,65.0,64.97,65.0,21500.0,45.4232,45.4372,45.4162,45.4372,21500.0
2011-12-30 13:55:00,64.98,65.0,64.98,65.0,86500.0,45.4232,45.4372,45.4232,45.4372,86500.0
2011-12-30 14:00:00,64.99,65.0,64.96,64.96,28200.0,45.4302,45.4372,45.4092,45.4092,28200.0
2011-12-30 14:05:00,64.97,65.0,64.96,64.98,32400.0,45.4162,45.4372,45.4092,45.4232,32400.0
2011-12-30 14:10:00,64.99,64.99,64.93,64.93,27800.0,45.4302,45.4302,45.3882,45.3882,27800.0
2011-12-30 14:15:00,64.93,64.94,64.87,64.9,57700.0,45.3882,45.3952,45.3463,45.3673,57700.0
2011-12-30 14:20:00,64.91,64.91,64.8,64.83,35500.0,45.3742,45.3742,45.2973,45.3183,35500.0
2011-12-30 14:25:00,64.83,64.83,64.75,64.76,27400.0,45.3183,45.3183,45.2624,45.2694,27400.0
2011-12-30 14:30:00,64.76,64.86,64.76,64.84,68700.0,45.2694,45.3393,45.2694,45.3253,68700.0
2011-12-30 14:35:00,64.84,64.84,64.82,64.83,27800.0,45.3253,45.3253,45.3113,45.3183,27800.0
2011-12-30 14:40:00,64.84,64.84,64.76,64.78,78600.0,45.3253,45.3253,45.2694,45.2834,78600.0
2011-12-30 14:45:00,64.78,64.78,64.72,64.73,25200.0,45.2834,45.2834,45.2414,45.2484,25200.0
2011-12-30 14:50:00,64.72,64.73,64.67,64.67,20100.0,45.2414,45.2484,45.2065,45.2065,20100.0
2011-12-30 14:55:00,64.68,64.74,64.68,64.74,34100.0,45.2135,45.2554,45.2135,45.2554,34100.0
2011-12-30 15:00:00,64.73,64.78,64.73,64.75,58900.0,45.2484,45.2834,45.2484,45.2624,58900.0
2011-12-30 15:05:00,64.75,64.78,64.74,64.76,65900.0,45.2624,45.2834,45.2554,45.2694,65900.0
2011-12-30 15:10:00,64.77,64.8,64.76,64.79,33200.0,45.2764,45.2973,45.2694,45.2904,33200.0
2011-12-30 15:15:00,64.8,64.81,64.76,64.78,42900.0,45.2973,45.3043,45.2694,45.2834,42900.0
2011-12-30 15:20:00,64.77,64.78,64.76,64.78,28100.0,45.2764,45.2834,45.2694,45.2834,28100.0
2011-12-30 15:25:00,64.78,64.8,64.74,64.74,39000.0,45.2834,45.2973,45.2554,45.2554,39000.0
2011-12-30 15:30:00,64.75,64.77,64.72,64.72,39100.0,45.2624,45.2764,45.2414,45.2414,39100.0
2011-12-30 15:35:00,64.73,64.73,64.67,64.68,67400.0,45.2484,45.2484,45.2065,45.2135,67400.0
2011-12-30 15:40:00,64.68,64.71,64.64,64.68,98000.0,45.2135,45.2344,45.1855,45.2135,98000.0
2011-12-30 15:45:00,64.68,64.69,64.67,64.67,102400.0,45.2135,45.2205,45.2065,45.2065,102400.0
2011-12-30 15:50:00,64.67,64.67,64.42,64.46,335500.0,45.2065,45.2065,45.0317,45.0597,335500.0
2011-12-30 15:55:00,64.46,64.46,64.21,64.21,680300.0,45.0597,45.0597,44.8849,44.8849,680300.0
2012-01-03 09:30:00,65.0,65.19,64.82,65.03,280700.0,45.4372,45.57,45.3113,45.4581,280700.0
2012-01-03 09:35:00,65.07,65.14,64.99,65.08,79300.0,45.4861,45.535,45.4302,45.4931,79300.0
2012-01-03 09:40:00,65.09,65.19,65.05,65.1,112900.0,45.5001,45.57,45.4721,45.5071,112900.0
2012-01-03 09:45:00,65.1,65.1,64.88,64.88,114500.0,45.5071,45.5071,45.3533,45.3533,114500.0
2012-01-03 09:50:00,64.88,64.88,64.67,64.79,99700.0,45.3533,45.3533,45.2065,45.2904,99700.0
2012-01-03 09:55:00,64.8,64.95,64.75,64.84,49200.0,45.2973,45.4022,45.2624,45.3253,49200.0
2012-01-03 10:00:00,64.83,64.89,64.78,64.79,108600.0,45.3183,45.3603,45.2834,45.2904,108600.0
2012-01-03 10:05:00,64.79,64.87,64.73,64.82,98900.0,45.2904,45.3463,45.2484,45.3113,98900.0
2012-01-03 10:10:00,64.83,64.86,64.77,64.77,70500.0,45.3183,45.3393,45.2764,45.2764,70500.0
2012-01-03 10:15:00,64.77,64.8,64.72,64.76,52200.0,45.2764,45.2973,45.2414,45.2694,52200.0
2012-01-03 10:20:00,64.76,64.83,64.7,64.82,68700.0,45.2694,45.3183,45.2274,45.3113,68700.0
2012-01-03 10:25:00,64.81,64.85,64.69,64.7,55100.0,45.3043,45.3323,45.2205,45.2274,55100.0
2012-01-03 10:30:00,64.7,64.72,64.65,64.7,49300.0,45.2274,45.2414,45.1925,45.2274,49300.0
2012-01-03 10:35:00,64.7,64.72,64.55,64.58,50600.0,45.2274,45.2414,45.1226,45.1436,50600.0
2012-01-03 10:40:00,64.58,64.61,64.51,64.55,68700.0,45.1436,45.1645,45.0946,45.1226,68700.0
2012-01-03 10:45:00,64.54,64.59,64.42,64.5,92600.0,45.1156,45.1506,45.0317,45.0876,92600.0
2012-01-03 10:50:00,64.5,64.52,64.43,64.45,67500.0,45.0876,45.1016,45.0387,45.0527,67500.0
2012-01-03 10:55:00,64.46,64.56,64.39,64.39,84900.0,45.0597,45.1296,45.0107,45.0107,84900.0
2012-01-03 11:00:00,64.4,64.46,64.34,64.36,84400.0,45.0177,45.0597,44.9758,44.9898,84400.0
2012-01-03 11:05:00,64.35,64.38,64.25,64.25,80000.0,44.9828,45.0038,44.9129,44.9129,80000.0
2012-01-03 11:10:00,64.26,64.26,64.15,64.22,104400.0,44.9199,44.9199,44.843,44.8919,104400.0
2012-01-03 11:15:00,64.21,64.21,64.09,64.09,106900.0,44.8849,44.8849,44.801,44.801,106900.0
2012-01-03 11:20:00,64.1,64.1,63.89,63.94,205900.0,44.808,44.808,44.6612,44.6962,205900.0
2012-01-03 11:25:00,63.94,64.0,63.88,63.88,87500.0,44.6962,44.7381,44.6542,44.6542,87500.0
2012-01-03 11:30:00,63.87,63.93,63.84,63.87,90100.0,44.6472,44.6892,44.6263,44.6472,90100.0
2012-01-03 11:35:00,63.88,63.88,63.81,63.82,107900.0,44.6542,44.6542,44.6053,44.6123,107900.0
2012-01-03 11:40:00,63.81,63.81,63.54,63.56,202600.0,44.6053,44.6053,44.4166,44.4305,202600.0
2012-01-03 11:45:00,63.57,63.6,63.45,63.47,127700.0,44.4375,44.4585,44.3537,44.3676,127700.0
2012-01-03 11:50:00,63.47,63.73,63.46,63.73,107700.0,44.3676,44.5494,44.3606,44.5494,107700.0
2012-01-03 11:55:00,63.73,63.8,63.7,63.75,139700.0,44.5494,44.5983,44.5284,44.5634,139700.0
2012-01-03 12:00:00,63.76,63.85,63.73,63.81,291600.0,44.5704,44.6333,44.5494,44.6053,291600.0
2012-01-03 12:05:00,63.82,63.95,63.81,63.95,253400.0,44.6123,44.7032,44.6053,44.7032,253400.0
2012-01-03 12:10:00,63.94,63.95,63.85,63.86,273600.0,44.6962,44.7032,44.6333,44.6403,273600.0
2012-01-03 12:15:00,63.87,64.1,63.85,64.1,106300.0,44.6472,44.808,44.6333,44.808,106300.0
2012-01-03 12:20:00,64.11,64.13,64.0,64.06,116800.0,44.815,44.829,44.7381,44.7801,116800.0
2012-01-03 12:25:00,64.06,64.11,64.01,64.09,174500.0,44.7801,44.815,44.7451,44.801,174500.0
2012-01-03 12:30:00,64.09,64.09,64.04,64.09,68300.0,44.801,44.801,44.7661,44.801,68300.0
2012-01-03 12:35:00,64.09,64.18,63.93,63.94,105100.0,44.801,44.8639,44.6892,44.6962,105100.0
2012-01-03 12:40:00,63.94,64.05,63.93,63.98,171300.0,44.6962,44.7731,44.6892,44.7241,171300.0
2012-01-03 12:45:00,63.99,64.0,63.88,63.93,157100.0,44.7311,44.7381,44.6542,44.6892,157100.0
2012-01-03 12:50:00,63.92,63.96,63.9,63.91,159400.0,44.6822,44.7102,44.6682,44.6752,159400.0
2012-01-03 12:55:00,63.91,63.95,63.87,63.92,161900.0,44.6752,44.7032,44.6472,44.6822,161900.0
2012-01-03 13:00:00,63.92,64.05,63.9,63.94,104800.0,44.6822,44.7731,44.6682,44.6962,104800.0
2012-01-03 13:05:00,63.93,64.03,63.9,64.03,82200.0,44.6892,44.7591,44.6682,44.7591,82200.0
2012-01-03 13:10:00,64.03,64.1,63.99,64.1,98800.0,44.7591,44.808,44.7311,44.808,98800.0
2012-01-03 13:15:00,64.09,64.13,64.08,64.09,102100.0,44.801,44.829,44.794,44.801,102100.0
2012-01-03 13:20:00,64.09,64.09,64.0,64.0,63100.0,44.801,44.801,44.7381,44.7381,63100.0
2012-01-03 13:25:00,64.0,64.05,63.95,64.05,82600.0,44.7381,44.7731,44.7032,44.7731,82600.0
2012-01-03 13:30:00,64.05,64.12,64.05,64.09,84100.0,44.7731,44.822,44.7731,44.801,84100.0
2012-01-03 13:35:00,64.1,64.1,64.03,64.05,69500.0,44.808,44.808,44.7591,44.7731,69500.0
2012-01-03 13:40:00,64.04,64.12,64.0,64.04,105000.0,44.7661,44.822,44.7381,44.7661,105000.0
2012-01-03 13:45:00,64.04,64.11,64.03,64.1,70100.0,44.7661,44.815,44.7591,44.808,70100.0
2012-01-03 13:50:00,64.11,64.13,64.02,64.05,89700.0,44.815,44.829,44.7521,44.7731,89700.0
2012-01-03 13:55:00,64.05,64.06,63.99,64.05,94300.0,44.7731,44.7801,44.7311,44.7731,94300.0
2012-01-03 14:00:00,64.05,64.13,64.02,64.12,144200.0,44.7731,44.829,44.7521,44.822,144200.0
2012-01-03 14:05:00,64.12,64.16,64.08,64.14,128400.0,44.822,44.85,44.794,44.836,128400.0
2012-01-03 14:10:00,64.14,64.15,64.01,64.01,154600.0,44.836,44.843,44.7451,44.7451,154600.0
2012-01-03 14:15:00,64.01,64.03,63.99,64.01,112100.0,44.7451,44.7591,44.7311,44.7451,112100.0
2012-01-03 14:20:00,64.02,64.02,63.97,63.97,96400.0,44.7521,44.7521,44.7172,44.7172,96400.0
2012-01-03 14:25:00,63.98,64.04,63.96,64.03,112700.0,44.7241,44.7661,44.7102,44.7591,112700.0
2012-01-03 14:30:00,64.03,64.08,64.02,64.05,55300.0,44.7591,44.794,44.7521,44.7731,55300.0
2012-01-03 14:35:00,64.06,64.12,64.05,64.06,49500.0,44.7801,44.822,44.7731,44.7801,49500.0
2012-01-03 14:40:00,64.06,64.09,64.03,64.04,125900.0,44.7801,44.801,44.7591,44.7661,125900.0
2012-01-03 14:45:00,64.05,64.1,64.04,64.08,86400.0,44.7731,44.808,44.7661,44.794,86400.0
2012-01-03 14:50:00,64.08,64.2,64.08,64.2,65400.0,44.794,44.8779,44.794,44.8779,65400.0
2012-01-03 14:55:00,64.19,64.28,64.19,64.24,94400.0,44.8709,44.9339,44.8709,44.9059,94400.0
2012-01-03 15:00:00,64.25,64.25,64.19,64.21,64100.0,44.9129,44.9129,44.8709,44.8849,64100.0
2012-01-03 15:05:00,64.21,64.24,64.19,64.22,51500.0,44.8849,44.9059,44.8709,44.8919,51500.0
2012-01-03 15:10:00,64.23,64.24,64.18,64.22,55400.0,44.8989,44.9059,44.8639,44.8919,55400.0
2012-01-03 15:15:00,64.21,64.25,64.15,64.15,110200.0,44.8849,44.9129,44.843,44.843,110200.0
2012-01-03 15:20:00,64.15,64.19,64.06,64.06,116800.0,44.843,44.8709,44.7801,44.7801,116800.0
2012-01-03 15:25:00,64.05,64.14,64.03,64.14,92400.0,44.7731,44.836,44.7591,44.836,92400.0
2012-01-03 15:30:00,64.14,64.18,64.1,64.15,87300.0,44.836,44.8639,44.808,44.843,87300.0
2012-01-03 15:35:00,64.14,64.17,64.09,64.13,96300.0,44.836,44.857,44.801,44.829,96300.0
2012-01-03 15:40:00,64.13,64.18,64.12,64.14,152600.0,44.829,44.8639,44.822,44.836,152600.0
2012-01-03 15:45:00,64.14,64.17,64.11,64.12,156300.0,44.836,44.857,44.815,44.822,156300.0
2012-01-03 15:50:00,64.13,64.16,64.09,64.1,223500.0,44.829,44.85,44.801,44.808,223500.0
2012-01-03 15:55:00,64.1,64.15,64.06,64.11,596600.0,44.808,44.843,44.7801,44.815,596600.0
2012-01-04 09:30:00,64.1,64.1,63.97,63.97,95300.0,44.808,44.808,44.7172,44.7172,95300.0
2012-01-04 09:35:00,64.0,64.0,63.81,63.83,80600.0,44.7381,44.7381,44.6053,44.6193,80600.0
2012-01-04 09:40:00,63.83,64.07,63.82,63.99,82400.0,44.6193,44.7871,44.6123,44.7311,82400.0
2012-01-04 09:45:00,63.99,64.0,63.94,63.99,68200.0,44.7311,44.7381,44.6962,44.7311,68200.0
2012-01-04 09:50:00,63.99,64.02,63.96,64.0,66900.0,44.7311,44.7521,44.7102,44.7381,66900.0
2012-01-04 09:55:00,64.01,64.13,64.0,64.01,94600.0,44.7451,44.829,44.7381,44.7451,94600.0
2012-01-04 10:00:00,64.01,64.01,63.94,63.96,106300.0,44.7451,44.7451,44.6962,44.7102,106300.0
2012-01-04 10:05:00,63.96,64.02,63.95,64.0,68900.0,44.7102,44.7521,44.7032,44.7381,68900.0
2012-01-04 10:10:00,63.99,64.0,63.85,63.92,81500.0,44.7311,44.7381,44.6333,44.6822,81500.0
2012-01-04 10:15:00,63.91,63.95,63.86,63.86,43900.0,44.6752,44.7032,44.6403,44.6403,43900.0
2012-01-04 10:20:00,63.86,64.0,63.86,63.99,45600.0,44.6403,44.7381,44.6403,44.7311,45600.0
2012-01-04 10:25:00,63.99,64.0,63.88,63.89,53600.0,44.7311,44.7381,44.6542,44.6612,53600.0
2012-01-04 10:30:00,63.89,63.91,63.82,63.9,54600.0,44.6612,44.6752,44.6123,44.6682,54600.0
2012-01-04 10:35:00,63.89,63.91,63.86,63.89,54000.0,44.6612,44.6752,44.6403,44.6612,54000.0
2012-01-04 10:40:00,63.89,63.95,63.86,63.9,56600.0,44.6612,44.7032,44.6403,44.6682,56600.0
2012-01-04 10:45:00,63.91,63.99,63.91,63.98,57700.0,44.6752,44.7311,44.6752,44.7241,57700.0
2012-01-04 10:50:00,63.98,64.0,63.94,63.97,84000.0,44.7241,44.7381,44.6962,44.7172,84000.0
2012-01-04 10:55:00,63.97,64.0,63.96,63.99,48300.0,44.7172,44.7381,44.7102,44.7311,48300.0
2012-01-04 11:00:00,64.0,64.0,63.96,64.0,42900.0,44.7381,44.7381,44.7102,44.7381,42900.0
2012-01-04 11:05:00,64.0,64.0,63.94,63.94,90800.0,44.7381,44.7381,44.6962,44.6962,90800.0
2012-01-04 11:10:00,63.95,63.99,63.91,63.98,74000.0,44.7032,44.7311,44.6752,44.7241,74000.0
2012-01-04 11:15:00,63.98,63.99,63.9,63.9,57000.0,44.7241,44.7311,44.6682,44.6682,57000.0
2012-01-04 11:20:00,63.91,63.96,63.86,63.86,32800.0,44.6752,44.7102,44.6403,44.6403,32800.0
2012-01-04 11:25:00,63.86,63.87,63.77,63.82,33500.0,44.6403,44.6472,44.5773,44.6123,33500.0
2012-01-04 11:30:00,63.82,63.83,63.76,63.8,46300.0,44.6123,44.6193,44.5704,44.5983,46300.0
2012-01-04 11:35:00,63.81,63.84,63.81,63.83,82900.0,44.6053,44.6263,44.6053,44.6193,82900.0
2012-01-04 11:40:00,63.83,63.93,63.81,63.86,24000.0,44.6193,44.6892,44.6053,44.6403,24000.0
2012-01-04 11:45:00,63.85,63.87,63.81,63.83,24000.0,44.6333,44.6472,44.6053,44.6193,24000.0
2012-01-04 11:50:00,63.84,63.84,63.78,63.79,51900.0,44.6263,44.6263,44.5843,44.5913,51900.0
2012-01-04 11:55:00,63.79,63.83,63.76,63.83,70200.0,44.5913,44.6193,44.5704,44.6193,70200.0
2012-01-04 12:00:00,63.82,63.85,63.81,63.84,31000.0,44.6123,44.6333,44.6053,44.6263,31000.0
2012-01-04 12:05:00,63.84,63.87,63.79,63.83,82000.0,44.6263,44.6472,44.5913,44.6193,82000.0
2012-01-04 12:10:00,63.84,63.84,63.76,63.76,35900.0,44.6263,44.6263,44.5704,44.5704,35900.0
2012-01-04 12:15:00,63.76,63.83,63.76,63.8,55300.0,44.5704,44.6193,44.5704,44.5983,55300.0
2012-01-04 12:20:00,63.8,63.83,63.77,63.8,96700.0,44.5983,44.6193,44.5773,44.5983,96700.0
2012-01-04 12:25:00,63.8,63.86,63.8,63.82,143800.0,44.5983,44.6403,44.5983,44.6123,143800.0
2012-01-04 12:30:00,63.82,63.85,63.79,63.84,51200.0,44.6123,44.6333,44.5913,44.6263,51200.0
2012-01-04 12:35:00,63.84,63.85,63.8,63.8,51800.0,44.6263,44.6333,44.5983,44.5983,51800.0
2012-01-04 12:40:00,63.8,63.82,63.77,63.81,59100.0,44.5983,44.6123,44.5773,44.6053,59100.0
2012-01-04 12:45:00,63.81,63.84,63.8,63.82,31800.0,44.6053,44.6263,44.5983,44.6123,31800.0
2012-01-04 12:50:00,63.82,63.84,63.8,63.83,34200.0,44.6123,44.6263,44.5983,44.6193,34200.0
2012-01-04 12:55:00,63.83,63.87,63.81,63.82,46200.0,44.6193,44.6472,44.6053,44.6123,46200.0
2012-01-04 13:00:00,63.83,63.85,63.74,63.74,50000.0,44.6193,44.6333,44.5564,44.5564,50000.0
2012-01-04 13:05:00,63.74,63.75,63.66,63.67,73000.0,44.5564,44.5634,44.5005,44.5074,73000.0
2012-01-04 13:10:00,63.67,63.69,63.66,63.67,45900.0,44.5074,44.5214,44.5005,44.5074,45900.0
2012-01-04 13:15:00,63.68,63.7,63.66,63.68,52400.0,44.5144,44.5284,44.5005,44.5144,52400.0
2012-01-04 13:20:00,63.69,63.75,63.68,63.73,23900.0,44.5214,44.5634,44.5144,44.5494,23900.0
2012-01-04 13:25:00,63.73,63.81,63.73,63.79,20100.0,44.5494,44.6053,44.5494,44.5913,20100.0
2012-01-04 13:30:00,63.79,63.82,63.78,63.82,24500.0,44.5913,44.6123,44.5843,44.6123,24500.0
2012-01-04 13:35:00,63.82,63.86,63.81,63.81,46800.0,44.6123,44.6403,44.6053,44.6053,46800.0
2012-01-04 13:40:00,63.83,63.83,63.75,63.77,32800.0,44.6193,44.6193,44.5634,44.5773,32800.0
2012-01-04 13:45:00,63.77,63.82,63.76,63.78,46200.0,44.5773,44.6123,44.5704,44.5843,46200.0
2012-01-04 13:50:00,63.79,63.82,63.76,63.77,40400.0,44.5913,44.6123,44.5704,44.5773,40400.0
2012-01-04 13:55:00,63.77,63.78,63.7,63.71,33300.0,44.5773,44.5843,44.5284,44.5354,33300.0
2012-01-04 14:00:00,63.7,63.73,63.7,63.7,30400.0,44.5284,44.5494,44.5284,44.5284,30400.0
2012-01-04 14:05:00,63.7,63.75,63.68,63.74,84100.0,44.5284,44.5634,44.5144,44.5564,84100.0
2012-01-04 14:10:00,63.74,63.74,63.59,63.59,148200.0,44.5564,44.5564,44.4515,44.4515,148200.0
2012-01-04 14:15:00,63.6,63.63,63.58,63.63,108300.0,44.4585,44.4795,44.4445,44.4795,108300.0
2012-01-04 14:20:00,63.63,63.63,63.54,63.54,42400.0,44.4795,44.4795,44.4166,44.4166,42400.0
2012-01-04 14:25:00,63.54,63.6,63.53,63.57,87100.0,44.4166,44.4585,44.4096,44.4375,87100.0
2012-01-04 14:30:00,63.57,63.64,63.55,63.58,83900.0,44.4375,44.4865,44.4236,44.4445,83900.0
2012-01-04 14:35:00,63.59,63.59,63.55,63.59,56600.0,44.4515,44.4515,44.4236,44.4515,56600.0
2012-01-04 14:40:00,63.59,63.64,63.59,63.62,37100.0,44.4515,44.4865,44.4515,44.4725,37100.0
2012-01-04 14:45:00,63.62,63.63,63.6,63.61,52200.0,44.4725,44.4795,44.4585,44.4655,52200.0
2012-01-04 14:50:00,63.61,63.71,63.6,63.69,71400.0,44.4655,44.5354,44.4585,44.5214,71400.0
2012-01-04 14:55:00,63.69,63.69,63.6,63.6,42600.0,44.5214,44.5214,44.4585,44.4585,42600.0
2012-01-04 15:00:00,63.61,63.62,63.6,63.61,142800.0,44.4655,44.4725,44.4585,44.4655,142800.0
2012-01-04 15:05:00,63.61,63.65,63.57,63.58,89200.0,44.4655,44.4935,44.4375,44.4445,89200.0
2012-01-04 15:10:00,63.58,63.64,63.58,63.6,56800.0,44.4445,44.4865,44.4445,44.4585,56800.0
2012-01-04 15:15:00,63.6,63.61,63.52,63.53,103800.0,44.4585,44.4655,44.4026,44.4096,103800.0
2012-01-04 15:20:00,63.54,63.55,63.46,63.46,73200.0,44.4166,44.4236,44.3606,44.3606,73200.0
2012-01-04 15:25:00,63.46,63.47,63.4,63.47,73800.0,44.3606,44.3676,44.3187,44.3676,73800.0
2012-01-04 15:30:00,63.47,63.61,63.47,63.54,167800.0,44.3676,44.4655,44.3676,44.4166,167800.0
2012-01-04 15:35:00,63.55,63.73,63.55,63.73,124400.0,44.4236,44.5494,44.4236,44.5494,124400.0
2012-01-04 15:40:00,63.73,63.73,63.6,63.62,108500.0,44.5494,44.5494,44.4585,44.4725,108500.0
2012-01-04 15:45:00,63.61,63.61,63.52,63.54,71300.0,44.4655,44.4655,44.4026,44.4166,71300.0
2012-01-04 15:50:00,63.55,63.72,63.55,63.68,337400.0,44.4236,44.5424,44.4236,44.5144,337400.0
2012-01-04 15:55:00,63.68,63.77,63.63,63.76,463800.0,44.5144,44.5773,44.4795,44.5704,463800.0
2012-01-05 09:30:00,63.82,64.1,63.58,64.05,130700.0,44.6123,44.808,44.4445,44.7731,130700.0
2012-01-05 09:35:00,64.07,64.1,63.87,63.92,54800.0,44.7871,44.808,44.6472,44.6822,54800.0
2012-01-05 09:40:00,63.9,63.9,63.62,63.68,138200.0,44.6682,44.6682,44.4725,44.5144,138200.0
2012-01-05 09:45:00,63.68,63.71,63.59,63.7,73200.0,44.5144,44.5354,44.4515,44.5284,73200.0
2012-01-05 09:50:00,63.7,64.11,63.7,64.11,100400.0,44.5284,44.815,44.5284,44.815,100400.0
2012-01-05 09:55:00,64.11,64.18,64.03,64.17,61900.0,44.815,44.8639,44.7591,44.857,61900.0
2012-01-05 10:00:00,64.15,64.21,64.01,64.21,114500.0,44.843,44.8849,44.7451,44.8849,114500.0
2012-01-05 10:05:00,64.21,64.4,64.18,64.39,123200.0,44.8849,45.0177,44.8639,45.0107,123200.0
2012-01-05 10:10:00,64.4,64.48,64.28,64.47,117500.0,45.0177,45.0737,44.9339,45.0667,117500.0
2012-01-05 10:15:00,64.47,64.65,64.46,64.63,153500.0,45.0667,45.1925,45.0597,45.1785,153500.0
2012-01-05 10:20:00,64.63,64.67,64.5,64.59,138900.0,45.1785,45.2065,45.0876,45.1506,138900.0
2012-01-05 10:25:00,64.59,64.61,64.5,64.5,149400.0,45.1506,45.1645,45.0876,45.0876,149400.0
2012-01-05 10:30:00,64.51,64.51,64.38,64.41,82200.0,45.0946,45.0946,45.0038,45.0247,82200.0
2012-01-05 10:35:00,64.41,64.42,64.19,64.2,90800.0,45.0247,45.0317,44.8709,44.8779,90800.0
2012-01-05 10:40:00,64.21,64.4,64.21,64.34,82200.0,44.8849,45.0177,44.8849,44.9758,82200.0
2012-01-05 10:45:00,64.35,64.49,64.34,64.48,47800.0,44.9828,45.0806,44.9758,45.0737,47800.0
2012-01-05 10:50:00,64.48,64.54,64.48,64.51,37800.0,45.0737,45.1156,45.0737,45.0946,37800.0
2012-01-05 10:55:00,64.51,64.59,64.46,64.59,50700.0,45.0946,45.1506,45.0597,45.1506,50700.0
2012-01-05 11:00:00,64.59,64.69,64.58,64.69,46600.0,45.1506,45.2205,45.1436,45.2205,46600.0
2012-01-05 11:05:00,64.69,64.69,64.58,64.58,62000.0,45.2205,45.2205,45.1436,45.1436,62000.0
2012-01-05 11:10:00,64.59,64.69,64.59,64.64,51700.0,45.1506,45.2205,45.1506,45.1855,51700.0
2012-01-05 11:15:00,64.64,64.73,64.63,64.68,37800.0,45.1855,45.2484,45.1785,45.2135,37800.0
2012-01-05 11:20:00,64.68,64.78,64.63,64.76,40100.0,45.2135,45.2834,45.1785,45.2694,40100.0
2012-01-05 11:25:00,64.77,64.83,64.73,64.83,49400.0,45.2764,45.3183,45.2484,45.3183,49400.0
2012-01-05 11:30:00,64.83,64.86,64.78,64.79,36000.0,45.3183,45.3393,45.2834,45.2904,36000.0
2012-01-05 11:35:00,64.79,64.84,64.77,64.81,23300.0,45.2904,45.3253,45.2764,45.3043,23300.0
2012-01-05 11:40:00,64.82,64.88,64.81,64.87,26800.0,45.3113,45.3533,45.3043,45.3463,26800.0
2012-01-05 11:45:00,64.88,64.9,64.82,64.86,52000.0,45.3533,45.3673,45.3113,45.3393,52000.0
2012-01-05 11:50:00,64.86,64.92,64.81,64.82,82400.0,45.3393,45.3812,45.3043,45.3113,82400.0
2012-01-05 11:55:00,64.83,64.86,64.76,64.77,41300.0,45.3183,45.3393,45.2694,45.2764,41300.0
2012-01-05 12:00:00,64.77,64.82,64.76,64.82,47900.0,45.2764,45.3113,45.2694,45.3113,47900.0
2012-01-05 12:05:00,64.81,64.87,64.81,64.87,31700.0,45.3043,45.3463,45.3043,45.3463,31700.0
2012-01-05 12:10:00,64.87,64.88,64.83,64.86,36400.0,45.3463,45.3533,45.3183,45.3393,36400.0
2012-01-05 12:15:00,64.86,64.91,64.81,64.89,57500.0,45.3393,45.3742,45.3043,45.3603,57500.0
2012-01-05 12:20:00,64.88,64.89,64.78,64.86,55700.0,45.3533,45.3603,45.2834,45.3393,55700.0
2012-01-05 12:25:00,64.87,64.91,64.79,64.8,32500.0,45.3463,45.3742,45.2904,45.2973,32500.0
2012-01-05 12:30:00,64.8,64.82,64.73,64.77,36600.0,45.2973,45.3113,45.2484,45.2764,36600.0
2012-01-05 12:35:00,64.77,64.77,64.65,64.65,70800.0,45.2764,45.2764,45.1925,45.1925,70800.0
2012-01-05 12:40:00,64.65,64.79,64.65,64.77,32100.0,45.1925,45.2904,45.1925,45.2764,32100.0
2012-01-05 12:45:00,64.77,64.81,64.71,64.77,55100.0,45.2764,45.3043,45.2344,45.2764,55100.0
2012-01-05 12:50:00,64.77,64.81,64.74,64.78,25100.0,45.2764,45.3043,45.2554,45.2834,25100.0
2012-01-05 12:55:00,64.77,64.82,64.75,64.8,29200.0,45.2764,45.3113,45.2624,45.2973,29200.0
2012-01-05 13:00:00,64.81,64.84,64.77,64.83,37500.0,45.3043,45.3253,45.2764,45.3183,37500.0
2012-01-05 13:05:00,64.83,64.89,64.77,64.77,51000.0,45.3183,45.3603,45.2764,45.2764,51000.0
2012-01-05 13:10:00,64.77,64.83,64.73,64.74,40000.0,45.2764,45.3183,45.2484,45.2554,40000.0
2012-01-05 13:15:00,64.74,64.83,64.72,64.82,32600.0,45.2554,45.3183,45.2414,45.3113,32600.0
2012-01-05 13:20:00,64.83,64.83,64.78,64.78,54900.0,45.3183,45.3183,45.2834,45.2834,54900.0
2012-01-05 13:25:00,64.79,64.82,64.74,64.77,65300.0,45.2904,45.3113,45.2554,45.2764,65300.0
2012-01-05 13:30:00,64.77,64.81,64.74,64.79,44400.0,45.2764,45.3043,45.2554,45.2904,44400.0
2012-01-05 13:35:00,64.78,64.83,64.76,64.77,30400.0,45.2834,45.3183,45.2694,45.2764,30400.0
2012-01-05 13:40:00,64.77,64.81,64.76,64.77,40600.0,45.2764,45.3043,45.2694,45.2764,40600.0
2012-01-05 13:45:00,64.77,64.78,64.7,64.75,47900.0,45.2764,45.2834,45.2274,45.2624,47900.0
2012-01-05 13:50:00,64.75,64.78,64.74,64.78,38300.0,45.2624,45.2834,45.2554,45.2834,38300.0
2012-01-05 13:55:00,64.78,64.78,64.74,64.75,30300.0,45.2834,45.2834,45.2554,45.2624,30300.0
2012-01-05 14:00:00,64.75,64.76,64.67,64.67,40900.0,45.2624,45.2694,45.2065,45.2065,40900.0
2012-01-05 14:05:00,64.68,64.73,64.63,64.65,55800.0,45.2135,45.2484,45.1785,45.1925,55800.0
2012-01-05 14:10:00,64.65,64.7,64.63,64.63,42900.0,45.1925,45.2274,45.1785,45.1785,42900.0
2012-01-05 14:15:00,64.63,64.65,64.58,64.6,50800.0,45.1785,45.1925,45.1436,45.1575,50800.0
2012-01-05 14:20:00,64.6,64.61,64.58,64.59,45800.0,45.1575,45.1645,45.1436,45.1506,45800.0
2012-01-05 14:25:00,64.59,64.6,64.53,64.56,40800.0,45.1506,45.1575,45.1086,45.1296,40800.0
2012-01-05 14:30:00,64.56,64.6,64.56,64.58,58800.0,45.1296,45.1575,45.1296,45.1436,58800.0
2012-01-05 14:35:00,64.57,64.6,64.57,64.6,101100.0,45.1366,45.1575,45.1366,45.1575,101100.0
2012-01-05 14:40:00,64.6,64.64,64.58,64.63,73900.0,45.1575,45.1855,45.1436,45.1785,73900.0
2012-01-05 14:45:00,64.63,64.66,64.63,64.64,27600.0,45.1785,45.1995,45.1785,45.1855,27600.0
2012-01-05 14:50:00,64.63,64.64,64.59,64.6,33500.0,45.1785,45.1855,45.1506,45.1575,33500.0
2012-01-05 14:55:00,64.6,64.64,64.59,64.6,47200.0,45.1575,45.1855,45.1506,45.1575,47200.0
2012-01-05 15:00:00,64.6,64.64,64.58,64.6,143600.0,45.1575,45.1855,45.1436,45.1575,143600.0
2012-01-05 15:05:00,64.61,64.63,64.57,64.59,62800.0,45.1645,45.1785,45.1366,45.1506,62800.0
2012-01-05 15:10:00,64.59,64.59,64.49,64.5,77100.0,45.1506,45.1506,45.0806,45.0876,77100.0
2012-01-05 15:15:00,64.5,64.58,64.49,64.56,76700.0,45.0876,45.1436,45.0806,45.1296,76700.0
2012-01-05 15:20:00,64.56,64.56,64.44,64.54,82500.0,45.1296,45.1296,45.0457,45.1156,82500.0
2012-01-05 15:25:00,64.55,64.56,64.47,64.49,87500.0,45.1226,45.1296,45.0667,45.0806,87500.0
2012-01-05 15:30:00,64.5,64.53,64.39,64.39,128600.0,45.0876,45.1086,45.0107,45.0107,128600.0
2012-01-05 15:35:00,64.39,64.44,64.35,64.43,114200.0,45.0107,45.0457,44.9828,45.0387,114200.0
2012-01-05 15:40:00,64.43,64.52,64.43,64.45,108400.0,45.0387,45.1016,45.0387,45.0527,108400.0
2012-01-05 15:45:00,64.45,64.45,64.39,64.44,77100.0,45.0527,45.0527,45.0107,45.0457,77100.0
2012-01-05 15:50:00,64.45,64.46,64.42,64.44,146300.0,45.0527,45.0597,45.0317,45.0457,146300.0
2012-01-05 15:55:00,64.45,64.5,64.4,64.41,312100.0,45.0527,45.0876,45.0177,45.0247,312100.0
2012-01-06 09:30:00,64.25,64.5,64.23,64.43,94000.0,44.9129,45.0876,44.8989,45.0387,94000.0
2012-01-06 09:35:00,64.45,64.58,64.41,64.45,34800.0,45.0527,45.1436,45.0247,45.0527,34800.0
2012-01-06 09:40:00,64.44,64.46,64.0,64.18,69300.0,45.0457,45.0597,44.7381,44.8639,69300.0
2012-01-06 09:45:00,64.16,64.22,64.05,64.11,66000.0,44.85,44.8919,44.7731,44.815,66000.0
2012-01-06 09:50:00,64.11,64.18,64.08,64.17,90500.0,44.815,44.8639,44.794,44.857,90500.0
2012-01-06 09:55:00,64.18,64.18,64.09,64.09,66500.0,44.8639,44.8639,44.801,44.801,66500.0
2012-01-06 10:00:00,64.11,64.27,64.09,64.22,55800.0,44.815,44.9269,44.801,44.8919,55800.0
2012-01-06 10:05:00,64.22,64.22,64.11,64.22,117500.0,44.8919,44.8919,44.815,44.8919,117500.0
2012-01-06 10:10:00,64.23,64.36,64.2,64.28,97100.0,44.8989,44.9898,44.8779,44.9339,97100.0
2012-01-06 10:15:00,64.25,64.34,64.15,64.25,133700.0,44.9129,44.9758,44.843,44.9129,133700.0
2012-01-06 10:20:00,64.24,64.29,64.15,64.26,46000.0,44.9059,44.9408,44.843,44.9199,46000.0
2012-01-06 10:25:00,64.25,64.3,64.17,64.26,123300.0,44.9129,44.9478,44.857,44.9199,123300.0
2012-01-06 10:30:00,64.26,64.32,64.26,64.3,22600.0,44.9199,44.9618,44.9199,44.9478,22600.0
2012-01-06 10:35:00,64.3,64.32,64.22,64.28,31100.0,44.9478,44.9618,44.8919,44.9339,31100.0
2012-01-06 10:40:00,64.29,64.37,64.23,64.37,31400.0,44.9408,44.9968,44.8989,44.9968,31400.0
2012-01-06 10:45:00,64.37,64.47,64.36,64.47,34000.0,44.9968,45.0667,44.9898,45.0667,34000.0
2012-01-06 10:50:00,64.47,64.48,64.35,64.36,35400.0,45.0667,45.0737,44.9828,44.9898,35400.0
2012-01-06 10:55:00,64.37,64.39,64.26,64.36,69000.0,44.9968,45.0107,44.9199,44.9898,69000.0
2012-01-06 11:00:00,64.36,64.43,64.35,64.4,62300.0,44.9898,45.0387,44.9828,45.0177,62300.0
2012-01-06 11:05:00,64.4,64.56,64.4,64.51,45000.0,45.0177,45.1296,45.0177,45.0946,45000.0
2012-01-06 11:10:00,64.51,64.52,64.37,64.38,30000.0,45.0946,45.1016,44.9968,45.0038,30000.0
2012-01-06 11:15:00,64.39,64.45,64.38,64.42,39500.0,45.0107,45.0527,45.0038,45.0317,39500.0
2012-01-06 11:20:00,64.42,64.43,64.37,64.41,20400.0,45.0317,45.0387,44.9968,45.0247,20400.0
2012-01-06 11:25:00,64.41,64.44,64.38,64.44,23500.0,45.0247,45.0457,45.0038,45.0457,23500.0
2012-01-06 11:30:00,64.45,64.56,64.43,64.55,47100.0,45.0527,45.1296,45.0387,45.1226,47100.0
2012-01-06 11:35:00,64.54,64.64,64.52,64.64,22200.0,45.1156,45.1855,45.1016,45.1855,22200.0
2012-01-06 11:40:00,64.64,64.67,64.6,64.66,25300.0,45.1855,45.2065,45.1575,45.1995,25300.0
2012-01-06 11:45:00,64.66,64.67,64.6,64.67,72700.0,45.1995,45.2065,45.1575,45.2065,72700.0
2012-01-06 11:50:00,64.66,64.7,64.62,64.67,31700.0,45.1995,45.2274,45.1715,45.2065,31700.0
2012-01-06 11:55:00,64.67,64.67,64.58,64.59,21000.0,45.2065,45.2065,45.1436,45.1506,21000.0
2012-01-06 12:00:00,64.6,64.64,64.59,64.64,27500.0,45.1575,45.1855,45.1506,45.1855,27500.0
2012-01-06 12:05:00,64.64,64.66,64.62,64.63,20600.0,45.1855,45.1995,45.1715,45.1785,20600.0
2012-01-06 12:10:00,64.62,64.69,64.62,64.63,81300.0,45.1715,45.2205,45.1715,45.1785,81300.0
2012-01-06 12:15:00,64.63,64.65,64.59,64.63,34500.0,45.1785,45.1925,45.1506,45.1785,34500.0
2012-01-06 12:20:00,64.63,64.66,64.61,64.63,34900.0,45.1785,45.1995,45.1645,45.1785,34900.0
2012-01-06 12:25:00,64.63,64.64,64.59,64.64,20200.0,45.1785,45.1855,45.1506,45.1855,20200.0
2012-01-06 12:30:00,64.64,64.67,64.61,64.62,26200.0,45.1855,45.2065,45.1645,45.1715,26200.0
2012-01-06 12:35:00,64.61,64.65,64.6,64.61,32800.0,45.1645,45.1925,45.1575,45.1645,32800.0
2012-01-06 12:40:00,64.6,64.61,64.55,64.58,34800.0,45.1575,45.1645,45.1226,45.1436,34800.0
2012-01-06 12:45:00,64.57,64.59,64.54,64.57,33500.0,45.1366,45.1506,45.1156,45.1366,33500.0
2012-01-06 12:50:00,64.58,64.62,64.55,64.6,36800.0,45.1436,45.1715,45.1226,45.1575,36800.0
2012-01-06 12:55:00,64.61,64.64,64.59,64.62,28700.0,45.1645,45.1855,45.1506,45.1715,28700.0
2012-01-06 13:00:00,64.63,64.67,64.6,64.67,32100.0,45.1785,45.2065,45.1575,45.2065,32100.0
2012-01-06 13:05:00,64.67,64.69,64.65,64.66,41900.0,45.2065,45.2205,45.1925,45.1995,41900.0
2012-01-06 13:10:00,64.66,64.66,64.6,64.62,39300.0,45.1995,45.1995,45.1575,45.1715,39300.0
2012-01-06 13:15:00,64.62,64.67,64.58,64.66,52800.0,45.1715,45.2065,45.1436,45.1995,52800.0
2012-01-06 13:20:00,64.65,64.73,64.63,64.73,37300.0,45.1925,45.2484,45.1785,45.2484,37300.0
2012-01-06 13:25:00,64.73,64.74,64.65,64.72,39600.0,45.2484,45.2554,45.1925,45.2414,39600.0
2012-01-06 13:30:00,64.71,64.74,64.67,64.67,28200.0,45.2344,45.2554,45.2065,45.2065,28200.0
2012-01-06 13:35:00,64.66,64.75,64.66,64.73,26400.0,45.1995,45.2624,45.1995,45.2484,26400.0
2012-01-06 13:40:00,64.73,64.8,64.73,64.8,25500.0,45.2484,45.2973,45.2484,45.2973,25500.0
2012-01-06 13:45:00,64.8,64.8,64.76,64.78,18200.0,45.2973,45.2973,45.2694,45.2834,18200.0
2012-01-06 13:50:00,64.79,64.8,64.73,64.75,39300.0,45.2904,45.2973,45.2484,45.2624,39300.0
2012-01-06 13:55:00,64.75,64.82,64.73,64.76,80900.0,45.2624,45.3113,45.2484,45.2694,80900.0
2012-01-06 14:00:00,64.77,64.77,64.73,64.75,65300.0,45.2764,45.2764,45.2484,45.2624,65300.0
2012-01-06 14:05:00,64.75,64.86,64.75,64.79,60300.0,45.2624,45.3393,45.2624,45.2904,60300.0
2012-01-06 14:10:00,64.8,64.8,64.69,64.7,46100.0,45.2973,45.2973,45.2205,45.2274,46100.0
2012-01-06 14:15:00,64.7,64.72,64.66,64.72,23400.0,45.2274,45.2414,45.1995,45.2414,23400.0
2012-01-06 14:20:00,64.72,64.78,64.72,64.78,40100.0,45.2414,45.2834,45.2414,45.2834,40100.0
2012-01-06 14:25:00,64.79,64.79,64.7,64.72,37400.0,45.2904,45.2904,45.2274,45.2414,37400.0
2012-01-06 14:30:00,64.71,64.79,64.71,64.78,30800.0,45.2344,45.2904,45.2344,45.2834,30800.0
2012-01-06 14:35:00,64.79,64.81,64.75,64.78,38700.0,45.2904,45.3043,45.2624,45.2834,38700.0
2012-01-06 14:40:00,64.79,64.85,64.78,64.79,66900.0,45.2904,45.3323,45.2834,45.2904,66900.0
2012-01-06 14:45:00,64.78,64.8,64.75,64.79,41900.0,45.2834,45.2973,45.2624,45.2904,41900.0
2012-01-06 14:50:00,64.8,64.82,64.79,64.82,29500.0,45.2973,45.3113,45.2904,45.3113,29500.0
2012-01-06 14:55:00,64.82,64.82,64.73,64.74,70400.0,45.3113,45.3113,45.2484,45.2554,70400.0
2012-01-06 15:00:00,64.75,64.8,64.73,64.79,44300.0,45.2624,45.2973,45.2484,45.2904,44300.0
2012-01-06 15:05:00,64.8,64.82,64.79,64.81,43300.0,45.2973,45.3113,45.2904,45.3043,43300.0
2012-01-06 15:10:00,64.82,64.83,64.78,64.79,41700.0,45.3113,45.3183,45.2834,45.2904,41700.0
2012-01-06 15:15:00,64.78,64.81,64.71,64.74,47500.0,45.2834,45.3043,45.2344,45.2554,47500.0
2012-01-06 15:20:00,64.73,64.82,64.73,64.81,33900.0,45.2484,45.3113,45.2484,45.3043,33900.0
2012-01-06 15:25:00,64.81,64.82,64.76,64.78,43000.0,45.3043,45.3113,45.2694,45.2834,43000.0
2012-01-06 15:30:00,64.78,64.81,64.76,64.79,133400.0,45.2834,45.3043,45.2694,45.2904,133400.0
2012-01-06 15:35:00,64.8,64.87,64.79,64.81,94400.0,45.2973,45.3463,45.2904,45.3043,94400.0
2012-01-06 15:40:00,64.82,64.87,64.8,64.82,57500.0,45.3113,45.3463,45.2973,45.3113,57500.0
2012-01-06 15:45:00,64.82,64.86,64.8,64.85,131400.0,45.3113,45.3393,45.2973,45.3323,131400.0
2012-01-06 15:50:00,64.83,64.85,64.77,64.81,185800.0,45.3183,45.3323,45.2764,45.3043,185800.0
2012-01-06 15:55:00,64.8,64.81,64.67,64.75,262900.0,45.2973,45.3043,45.2065,45.2624,262900.0
2012-01-09 09:30:00,64.62,64.64,63.95,64.07,181400.0,45.1715,45.1855,44.7032,44.7871,181400.0
2012-01-09 09:35:00,64.07,64.46,64.06,64.27,97100.0,44.7871,45.0597,44.7801,44.9269,97100.0
2012-01-09 09:40:00,64.28,64.3,64.06,64.06,80300.0,44.9339,44.9478,44.7801,44.7801,80300.0
2012-01-09 09:45:00,64.06,64.1,63.91,63.91,109800.0,44.7801,44.808,44.6752,44.6752,109800.0
2012-01-09 09:50:00,63.91,63.95,63.8,63.89,87500.0,44.6752,44.7032,44.5983,44.6612,87500.0
2012-01-09 09:55:00,63.91,63.92,63.58,63.58,96900.0,44.6752,44.6822,44.4445,44.4445,96900.0
2012-01-09 10:00:00,63.59,63.63,63.47,63.48,200600.0,44.4515,44.4795,44.3676,44.3746,200600.0
2012-01-09 10:05:00,63.5,63.56,63.3,63.43,151000.0,44.3886,44.4305,44.2488,44.3397,151000.0
2012-01-09 10:10:00,63.43,63.77,63.4,63.76,151500.0,44.3397,44.5773,44.3187,44.5704,151500.0
2012-01-09 10:15:00,63.76,63.87,63.62,63.65,93500.0,44.5704,44.6472,44.4725,44.4935,93500.0
2012-01-09 10:20:00,63.66,63.68,63.5,63.56,50100.0,44.5005,44.5144,44.3886,44.4305,50100.0
2012-01-09 10:25:00,63.56,63.74,63.51,63.74,61000.0,44.4305,44.5564,44.3956,44.5564,61000.0
2012-01-09 10:30:00,63.74,63.79,63.7,63.73,80700.0,44.5564,44.5913,44.5284,44.5494,80700.0
2012-01-09 10:35:00,63.72,63.89,63.71,63.89,49000.0,44.5424,44.6612,44.5354,44.6612,49000.0
2012-01-09 10:40:00,63.89,63.95,63.87,63.9,98400.0,44.6612,44.7032,44.6472,44.6682,98400.0
2012-01-09 10:45:00,63.9,63.9,63.71,63.72,78300.0,44.6682,44.6682,44.5354,44.5424,78300.0
2012-01-09 10:50:00,63.73,63.73,63.57,63.64,69600.0,44.5494,44.5494,44.4375,44.4865,69600.0
2012-01-09 10:55:00,63.64,63.87,63.63,63.87,92700.0,44.4865,44.6472,44.4795,44.6472,92700.0
2012-01-09 11:00:00,63.87,63.92,63.8,63.92,80300.0,44.6472,44.6822,44.5983,44.6822,80300.0
2012-01-09 11:05:00,63.92,63.95,63.87,63.9,67700.0,44.6822,44.7032,44.6472,44.6682,67700.0
2012-01-09 11:10:00,63.9,63.95,63.89,63.93,38900.0,44.6682,44.7032,44.6612,44.6892,38900.0
2012-01-09 11:15:00,63.94,64.02,63.93,64.0,81100.0,44.6962,44.7521,44.6892,44.7381,81100.0
2012-01-09 11:20:00,64.01,64.08,64.0,64.01,158900.0,44.7451,44.794,44.7381,44.7451,158900.0
2012-01-09 11:25:00,64.0,64.1,64.0,64.03,48000.0,44.7381,44.808,44.7381,44.7591,48000.0
2012-01-09 11:30:00,64.03,64.06,64.03,64.04,34700.0,44.7591,44.7801,44.7591,44.7661,34700.0
2012-01-09 11:35:00,64.04,64.09,64.0,64.09,45900.0,44.7661,44.801,44.7381,44.801,45900.0
2012-01-09 11:40:00,64.09,64.16,64.07,64.14,24500.0,44.801,44.85,44.7871,44.836,24500.0
2012-01-09 11:45:00,64.15,64.21,64.11,64.16,44100.0,44.843,44.8849,44.815,44.85,44100.0
2012-01-09 11:50:00,64.16,64.21,64.15,64.18,28000.0,44.85,44.8849,44.843,44.8639,28000.0
2012-01-09 11:55:00,64.17,64.24,64.11,64.21,212500.0,44.857,44.9059,44.815,44.8849,212500.0
2012-01-09 12:00:00,64.21,64.25,64.17,64.17,124300.0,44.8849,44.9129,44.857,44.857,124300.0
2012-01-09 12:05:00,64.18,64.2,64.14,64.19,27800.0,44.8639,44.8779,44.836,44.8709,27800.0
2012-01-09 12:10:00,64.19,64.29,64.18,64.29,56700.0,44.8709,44.9408,44.8639,44.9408,56700.0
2012-01-09 12:15:00,64.28,64.29,64.2,64.26,90700.0,44.9339,44.9408,44.8779,44.9199,90700.0
2012-01-09 12:20:00,64.26,64.28,64.2,64.2,168400.0,44.9199,44.9339,44.8779,44.8779,168400.0
2012-01-09 12:25:00,64.2,64.23,64.2,64.22,76000.0,44.8779,44.8989,44.8779,44.8919,76000.0
2012-01-09 12:30:00,64.23,64.28,64.2,64.21,59000.0,44.8989,44.9339,44.8779,44.8849,59000.0
2012-01-09 12:35:00,64.21,64.22,64.18,64.22,50500.0,44.8849,44.8919,44.8639,44.8919,50500.0
2012-01-09 12:40:00,64.21,64.26,64.2,64.25,68000.0,44.8849,44.9199,44.8779,44.9129,68000.0
2012-01-09 12:45:00,64.25,64.29,64.23,64.24,50000.0,44.9129,44.9408,44.8989,44.9059,50000.0
2012-01-09 12:50:00,64.24,64.24,64.15,64.21,59500.0,44.9059,44.9059,44.843,44.8849,59500.0
2012-01-09 12:55:00,64.2,64.23,64.13,64.22,72300.0,44.8779,44.8989,44.829,44.8919,72300.0
2012-01-09 13:00:00,64.22,64.28,64.2,64.2,42500.0,44.8919,44.9339,44.8779,44.8779,42500.0
2012-01-09 13:05:00,64.21,64.24,64.14,64.18,101600.0,44.8849,44.9059,44.836,44.8639,101600.0
2012-01-09 13:10:00,64.18,64.28,64.17,64.28,38100.0,44.8639,44.9339,44.857,44.9339,38100.0
2012-01-09 13:15:00,64.28,64.33,64.24,64.26,70500.0,44.9339,44.9688,44.9059,44.9199,70500.0
2012-01-09 13:20:00,64.26,64.35,64.26,64.33,155500.0,44.9199,44.9828,44.9199,44.9688,155500.0
2012-01-09 13:25:00,64.33,64.33,64.28,64.3,72100.0,44.9688,44.9688,44.9339,44.9478,72100.0
2012-01-09 13:30:00,64.31,64.32,64.21,64.25,82900.0,44.9548,44.9618,44.8849,44.9129,82900.0
2012-01-09 13:35:00,64.24,64.25,64.19,64.25,77400.0,44.9059,44.9129,44.8709,44.9129,77400.0
2012-01-09 13:40:00,64.24,64.33,64.22,64.22,109000.0,44.9059,44.9688,44.8919,44.8919,109000.0
2012-01-09 13:45:00,64.23,64.23,64.18,64.23,79900.0,44.8989,44.8989,44.8639,44.8989,79900.0
2012-01-09 13:50:00,64.23,64.24,64.18,64.18,60700.0,44.8989,44.9059,44.8639,44.8639,60700.0
2012-01-09 13:55:00,64.19,64.25,64.18,64.21,46900.0,44.8709,44.9129,44.8639,44.8849,46900.0
2012-01-09 14:00:00,64.21,64.27,64.2,64.26,31500.0,44.8849,44.9269,44.8779,44.9199,31500.0
2012-01-09 14:05:00,64.26,64.32,64.25,64.32,47100.0,44.9199,44.9618,44.9129,44.9618,47100.0
2012-01-09 14:10:00,64.31,64.34,64.31,64.32,57100.0,44.9548,44.9758,44.9548,44.9618,57100.0
2012-01-09 14:15:00,64.32,64.36,64.27,64.28,42200.0,44.9618,44.9898,44.9269,44.9339,42200.0
2012-01-09 14:20:00,64.27,64.32,64.26,64.3,32900.0,44.9269,44.9618,44.9199,44.9478,32900.0
2012-01-09 14:25:00,64.29,64.3,64.26,64.28,24200.0,44.9408,44.9478,44.9199,44.9339,24200.0
2012-01-09 14:30:00,64.28,64.38,64.26,64.34,43000.0,44.9339,45.0038,44.9199,44.9758,43000.0
2012-01-09 14:35:00,64.34,64.38,64.28,64.28,50300.0,44.9758,45.0038,44.9339,44.9339,50300.0
2012-01-09 14:40:00,64.28,64.29,64.26,64.26,23100.0,44.9339,44.9408,44.9199,44.9199,23100.0
2012-01-09 14:45:00,64.26,64.3,64.21,64.3,66800.0,44.9199,44.9478,44.8849,44.9478,66800.0
2012-01-09 14:50:00,64.3,64.34,64.28,64.33,56800.0,44.9478,44.9758,44.9339,44.9688,56800.0
2012-01-09 14:55:00,64.32,64.34,64.3,64.32,115300.0,44.9618,44.9758,44.9478,44.9618,115300.0
2012-01-09 15:00:00,64.32,64.35,64.27,64.32,162300.0,44.9618,44.9828,44.9269,44.9618,162300.0
2012-01-09 15:05:00,64.32,64.35,64.25,64.3,214800.0,44.9618,44.9828,44.9129,44.9478,214800.0
2012-01-09 15:10:00,64.31,64.34,64.2,64.23,214000.0,44.9548,44.9758,44.8779,44.8989,214000.0
2012-01-09 15:15:00,64.24,64.28,64.23,64.28,64700.0,44.9059,44.9339,44.8989,44.9339,64700.0
2012-01-09 15:20:00,64.28,64.36,64.28,64.34,84900.0,44.9339,44.9898,44.9339,44.9758,84900.0
2012-01-09 15:25:00,64.33,64.37,64.33,64.36,44100.0,44.9688,44.9968,44.9688,44.9898,44100.0
2012-01-09 15:30:00,64.35,64.35,64.25,64.28,75000.0,44.9828,44.9828,44.9129,44.9339,75000.0
2012-01-09 15:35:00,64.28,64.28,64.18,64.26,108800.0,44.9339,44.9339,44.8639,44.9199,108800.0
2012-01-09 15:40:00,64.27,64.31,64.26,64.29,132500.0,44.9269,44.9548,44.9199,44.9408,132500.0
2012-01-09 15:45:00,64.29,64.29,64.2,64.23,113300.0,44.9408,44.9408,44.8779,44.8989,113300.0
2012-01-09 15:50:00,64.23,64.25,64.14,64.17,163800.0,44.8989,44.9129,44.836,44.857,163800.0
2012-01-09 15:55:00,64.17,64.24,64.13,64.18,299000.0,44.857,44.9059,44.829,44.8639,299000.0
2012-01-10 09:30:00,64.55,64.65,64.22,64.41,125900.0,45.1226,45.1925,44.8919,45.0247,125900.0
2012-01-10 09:35:00,64.42,64.53,64.21,64.22,72400.0,45.0317,45.1086,44.8849,44.8919,72400.0
2012-01-10 09:40:00,64.22,64.35,64.21,64.32,40000.0,44.8919,44.9828,44.8849,44.9618,40000.0
2012-01-10 09:45:00,64.32,64.63,64.32,64.63,104700.0,44.9618,45.1785,44.9618,45.1785,104700.0
2012-01-10 09:50:00,64.63,64.67,64.5,64.5,68600.0,45.1785,45.2065,45.0876,45.0876,68600.0
2012-01-10 09:55:00,64.5,64.6,64.45,64.57,54100.0,45.0876,45.1575,45.0527,45.1366,54100.0
2012-01-10 10:00:00,64.57,64.75,64.56,64.74,96600.0,45.1366,45.2624,45.1296,45.2554,96600.0
2012-01-10 10:05:00,64.74,64.75,64.62,64.64,71500.0,45.2554,45.2624,45.1715,45.1855,71500.0
2012-01-10 10:10:00,64.64,64.7,64.57,64.64,57800.0,45.1855,45.2274,45.1366,45.1855,57800.0
2012-01-10 10:15:00,64.65,64.73,64.64,64.71,36400.0,45.1925,45.2484,45.1855,45.2344,36400.0
2012-01-10 10:20:00,64.72,64.72,64.56,64.56,48800.0,45.2414,45.2414,45.1296,45.1296,48800.0
2012-01-10 10:25:00,64.54,64.57,64.46,64.56,70100.0,45.1156,45.1366,45.0597,45.1296,70100.0
2012-01-10 10:30:00,64.56,64.68,64.52,64.68,26400.0,45.1296,45.2135,45.1016,45.2135,26400.0
2012-01-10 10:35:00,64.67,64.82,64.67,64.82,50600.0,45.2065,45.3113,45.2065,45.3113,50600.0
2012-01-10 10:40:00,64.83,64.9,64.77,64.89,36300.0,45.3183,45.3673,45.2764,45.3603,36300.0
2012-01-10 10:45:00,64.88,64.92,64.79,64.82,41300.0,45.3533,45.3812,45.2904,45.3113,41300.0
2012-01-10 10:50:00,64.82,64.83,64.74,64.81,34000.0,45.3113,45.3183,45.2554,45.3043,34000.0
2012-01-10 10:55:00,64.82,64.92,64.82,64.91,44400.0,45.3113,45.3812,45.3113,45.3742,44400.0
2012-01-10 11:00:00,64.9,64.91,64.84,64.87,44800.0,45.3673,45.3742,45.3253,45.3463,44800.0
2012-01-10 11:05:00,64.87,64.95,64.85,64.94,35800.0,45.3463,45.4022,45.3323,45.3952,35800.0
2012-01-10 11:10:00,64.93,64.95,64.9,64.95,39100.0,45.3882,45.4022,45.3673,45.4022,39100.0
2012-01-10 11:15:00,64.95,64.97,64.9,64.9,36900.0,45.4022,45.4162,45.3673,45.3673,36900.0
2012-01-10 11:20:00,64.9,64.94,64.89,64.91,39600.0,45.3673,45.3952,45.3603,45.3742,39600.0
2012-01-10 11:25:00,64.91,64.92,64.89,64.9,26900.0,45.3742,45.3812,45.3603,45.3673,26900.0
2012-01-10 11:30:00,64.89,64.91,64.84,64.86,45700.0,45.3603,45.3742,45.3253,45.3393,45700.0
2012-01-10 11:35:00,64.86,64.89,64.84,64.84,42800.0,45.3393,45.3603,45.3253,45.3253,42800.0
2012-01-10 11:40:00,64.85,64.91,64.84,64.9,49500.0,45.3323,45.3742,45.3253,45.3673,49500.0
2012-01-10 11:45:00,64.91,64.93,64.9,64.91,11500.0,45.3742,45.3882,45.3673,45.3742,11500.0
2012-01-10 11:50:00,64.91,64.92,64.87,64.88,60000.0,45.3742,45.3812,45.3463,45.3533,60000.0
2012-01-10 11:55:00,64.87,64.88,64.79,64.81,58000.0,45.3463,45.3533,45.2904,45.3043,58000.0
2012-01-10 12:00:00,64.82,64.89,64.82,64.89,62900.0,45.3113,45.3603,45.3113,45.3603,62900.0
2012-01-10 12:05:00,64.9,64.9,64.84,64.88,21000.0,45.3673,45.3673,45.3253,45.3533,21000.0
2012-01-10 12:10:00,64.87,64.93,64.87,64.92,17100.0,45.3463,45.3882,45.3463,45.3812,17100.0
2012-01-10 12:15:00,64.92,64.92,64.81,64.81,35300.0,45.3812,45.3812,45.3043,45.3043,35300.0
2012-01-10 12:20:00,64.8,64.81,64.76,64.79,42400.0,45.2973,45.3043,45.2694,45.2904,42400.0
2012-01-10 12:25:00,64.79,64.81,64.69,64.71,37200.0,45.2904,45.3043,45.2205,45.2344,37200.0
2012-01-10 12:30:00,64.71,64.85,64.7,64.85,29700.0,45.2344,45.3323,45.2274,45.3323,29700.0
2012-01-10 12:35:00,64.85,64.95,64.85,64.91,54600.0,45.3323,45.4022,45.3323,45.3742,54600.0
2012-01-10 12:40:00,64.92,64.95,64.91,64.94,18000.0,45.3812,45.4022,45.3742,45.3952,18000.0
2012-01-10 12:45:00,64.94,64.95,64.93,64.94,30600.0,45.3952,45.4022,45.3882,45.3952,30600.0
2012-01-10 12:50:00,64.95,64.95,64.94,64.95,14800.0,45.4022,45.4022,45.3952,45.4022,14800.0
2012-01-10 12:55:00,64.95,64.98,64.94,64.97,57200.0,45.4022,45.4232,45.3952,45.4162,57200.0
2012-01-10 13:00:00,64.97,64.98,64.94,64.95,23600.0,45.4162,45.4232,45.3952,45.4022,23600.0
2012-01-10 13:05:00,64.94,64.98,64.94,64.95,26200.0,45.3952,45.4232,45.3952,45.4022,26200.0
2012-01-10 13:10:00,64.95,64.95,64.9,64.91,26200.0,45.4022,45.4022,45.3673,45.3742,26200.0
2012-01-10 13:15:00,64.91,64.96,64.9,64.95,27900.0,45.3742,45.4092,45.3673,45.4022,27900.0
2012-01-10 13:20:00,64.94,64.97,64.92,64.95,23200.0,45.3952,45.4162,45.3812,45.4022,23200.0
2012-01-10 13:25:00,64.95,64.96,64.93,64.95,39200.0,45.4022,45.4092,45.3882,45.4022,39200.0
2012-01-10 13:30:00,64.95,65.14,64.94,65.14,276000.0,45.4022,45.535,45.3952,45.535,276000.0
2012-01-10 13:35:00,65.13,65.16,65.1,65.15,67700.0,45.528,45.549,45.5071,45.542,67700.0
2012-01-10 13:40:00,65.15,65.2,65.15,65.2,41300.0,45.542,45.577,45.542,45.577,41300.0
2012-01-10 13:45:00,65.2,65.3,65.19,65.3,65300.0,45.577,45.6469,45.57,45.6469,65300.0
2012-01-10 13:50:00,65.29,65.33,65.27,65.27,49500.0,45.6399,45.6678,45.6259,45.6259,49500.0
2012-01-10 13:55:00,65.27,65.39,65.26,65.36,77500.0,45.6259,45.7098,45.6189,45.6888,77500.0
2012-01-10 14:00:00,65.36,65.5,65.33,65.5,72400.0,45.6888,45.7867,45.6678,45.7867,72400.0
2012-01-10 14:05:00,65.49,65.56,65.45,65.46,100200.0,45.7797,45.8286,45.7517,45.7587,100200.0
2012-01-10 14:10:00,65.46,65.51,65.42,65.42,43100.0,45.7587,45.7937,45.7308,45.7308,43100.0
2012-01-10 14:15:00,65.42,65.46,65.41,65.42,52000.0,45.7308,45.7587,45.7238,45.7308,52000.0
2012-01-10 14:20:00,65.42,65.43,65.37,65.4,60200.0,45.7308,45.7377,45.6958,45.7168,60200.0
2012-01-10 14:25:00,65.39,65.41,65.36,65.39,50300.0,45.7098,45.7238,45.6888,45.7098,50300.0
2012-01-10 14:30:00,65.39,65.44,65.39,65.42,76400.0,45.7098,45.7447,45.7098,45.7308,76400.0
2012-01-10 14:35:00,65.42,65.5,65.39,65.5,89100.0,45.7308,45.7867,45.7098,45.7867,89100.0
2012-01-10 14:40:00,65.5,65.51,65.46,65.5,55600.0,45.7867,45.7937,45.7587,45.7867,55600.0
2012-01-10 14:45:00,65.5,65.57,65.48,65.51,90000.0,45.7867,45.8356,45.7727,45.7937,90000.0
2012-01-10 14:50:00,65.51,65.55,65.45,65.51,89600.0,45.7937,45.8216,45.7517,45.7937,89600.0
2012-01-10 14:55:00,65.5,65.53,65.46,65.5,74700.0,45.7867,45.8076,45.7587,45.7867,74700.0
2012-01-10 15:00:00,65.49,65.52,65.49,65.51,76600.0,45.7797,45.8007,45.7797,45.7937,76600.0
2012-01-10 15:05:00,65.51,65.54,65.44,65.47,82300.0,45.7937,45.8146,45.7447,45.7657,82300.0
2012-01-10 15:10:00,65.47,65.48,65.44,65.48,62500.0,45.7657,45.7727,45.7447,45.7727,62500.0
2012-01-10 15:15:00,65.48,65.53,65.47,65.48,62000.0,45.7727,45.8076,45.7657,45.7727,62000.0
2012-01-10 15:20:00,65.48,65.52,65.44,65.49,72200.0,45.7727,45.8007,45.7447,45.7797,72200.0
2012-01-10 15:25:00,65.49,65.55,65.46,65.52,85300.0,45.7797,45.8216,45.7587,45.8007,85300.0
2012-01-10 15:30:00,65.51,65.52,65.47,65.5,158300.0,45.7937,45.8007,45.7657,45.7867,158300.0
2012-01-10 15:35:00,65.5,65.52,65.49,65.51,185300.0,45.7867,45.8007,45.7797,45.7937,185300.0
2012-01-10 15:40:00,65.51,65.6,65.48,65.6,138600.0,45.7937,45.8566,45.7727,45.8566,138600.0
2012-01-10 15:45:00,65.59,65.63,65.55,65.62,215300.0,45.8496,45.8775,45.8216,45.8706,215300.0
2012-01-10 15:50:00,65.63,65.67,65.63,65.66,296900.0,45.8775,45.9055,45.8775,45.8985,296900.0
2012-01-10 15:55:00,65.66,65.7,65.56,65.67,497700.0,45.8985,45.9265,45.8286,45.9055,497700.0
2012-01-11 09:30:00,65.33,65.55,65.18,65.4,134700.0,45.6678,45.8216,45.563,45.7168,134700.0
2012-01-11 09:35:00,65.37,65.51,65.15,65.19,44200.0,45.6958,45.7937,45.542,45.57,44200.0
2012-01-11 09:40:00,65.19,65.39,65.17,65.33,58300.0,45.57,45.7098,45.556,45.6678,58300.0
2012-01-11 09:45:00,65.31,65.47,65.3,65.35,79900.0,45.6539,45.7657,45.6469,45.6818,79900.0
2012-01-11 09:50:00,65.35,65.5,65.35,65.45,38000.0,45.6818,45.7867,45.6818,45.7517,38000.0
2012-01-11 09:55:00,65.44,65.5,65.36,65.43,81900.0,45.7447,45.7867,45.6888,45.7377,81900.0
2012-01-11 10:00:00,65.44,65.48,65.36,65.47,150600.0,45.7447,45.7727,45.6888,45.7657,150600.0
2012-01-11 10:05:00,65.46,65.49,65.35,65.36,107600.0,45.7587,45.7797,45.6818,45.6888,107600.0
2012-01-11 10:10:00,65.36,65.44,65.27,65.33,33100.0,45.6888,45.7447,45.6259,45.6678,33100.0
2012-01-11 10:15:00,65.33,65.39,65.33,65.39,40900.0,45.6678,45.7098,45.6678,45.7098,40900.0
2012-01-11 10:20:00,65.39,65.48,65.36,65.39,32100.0,45.7098,45.7727,45.6888,45.7098,32100.0
2012-01-11 10:25:00,65.4,65.62,65.4,65.61,50200.0,45.7168,45.8706,45.7168,45.8636,50200.0
2012-01-11 10:30:00,65.6,65.69,65.57,65.67,48800.0,45.8566,45.9195,45.8356,45.9055,48800.0
2012-01-11 10:35:00,65.69,65.8,65.69,65.78,52300.0,45.9195,45.9964,45.9195,45.9824,52300.0
2012-01-11 10:40:00,65.78,65.79,65.62,65.65,24700.0,45.9824,45.9894,45.8706,45.8915,24700.0
2012-01-11 10:45:00,65.66,65.76,65.64,65.71,24400.0,45.8985,45.9684,45.8845,45.9335,24400.0
2012-01-11 10:50:00,65.71,65.72,65.62,65.64,15700.0,45.9335,45.9405,45.8706,45.8845,15700.0
2012-01-11 10:55:00,65.64,65.67,65.58,65.59,30900.0,45.8845,45.9055,45.8426,45.8496,30900.0
2012-01-11 11:00:00,65.59,65.7,65.58,65.69,49100.0,45.8496,45.9265,45.8426,45.9195,49100.0
2012-01-11 11:05:00,65.69,65.72,65.53,65.55,47700.0,45.9195,45.9405,45.8076,45.8216,47700.0
2012-01-11 11:10:00,65.54,65.6,65.53,65.58,26300.0,45.8146,45.8566,45.8076,45.8426,26300.0
2012-01-11 11:15:00,65.58,65.68,65.57,65.68,38000.0,45.8426,45.9125,45.8356,45.9125,38000.0
2012-01-11 11:20:00,65.67,65.76,65.66,65.68,47200.0,45.9055,45.9684,45.8985,45.9125,47200.0
2012-01-11 11:25:00,65.68,65.73,65.67,65.68,21000.0,45.9125,45.9475,45.9055,45.9125,21000.0
2012-01-11 11:30:00,65.67,65.69,65.61,65.68,86000.0,45.9055,45.9195,45.8636,45.9125,86000.0
2012-01-11 11:35:00,65.67,65.69,65.67,65.68,22200.0,45.9055,45.9195,45.9055,45.9125,22200.0
2012-01-11 11:40:00,65.68,65.7,65.68,65.69,43300.0,45.9125,45.9265,45.9125,45.9195,43300.0
2012-01-11 11:45:00,65.7,65.8,65.69,65.8,36200.0,45.9265,45.9964,45.9195,45.9964,36200.0
2012-01-11 11:50:00,65.79,65.8,65.78,65.79,38200.0,45.9894,45.9964,45.9824,45.9894,38200.0
2012-01-11 11:55:00,65.79,65.8,65.7,65.78,42100.0,45.9894,45.9964,45.9265,45.9824,42100.0
2012-01-11 12:00:00,65.77,65.92,65.77,65.8,70400.0,45.9754,46.0803,45.9754,45.9964,70400.0
2012-01-11 12:05:00,65.8,65.88,65.73,65.86,33700.0,45.9964,46.0523,45.9475,46.0383,33700.0
2012-01-11 12:10:00,65.85,65.91,65.84,65.9,25600.0,46.0313,46.0733,46.0243,46.0663,25600.0
2012-01-11 12:15:00,65.89,65.96,65.89,65.96,24600.0,46.0593,46.1082,46.0593,46.1082,24600.0
2012-01-11 12:20:00,65.96,65.98,65.9,65.94,42600.0,46.1082,46.1222,46.0663,46.0942,42600.0
2012-01-11 12:25:00,65.94,65.97,65.9,65.95,28900.0,46.0942,46.1152,46.0663,46.1012,28900.0
2012-01-11 12:30:00,65.95,65.98,65.94,65.97,43200.0,46.1012,46.1222,46.0942,46.1152,43200.0
2012-01-11 12:35:00,65.97,65.98,65.95,65.95,31600.0,46.1152,46.1222,46.1012,46.1012,31600.0
2012-01-11 12:40:00,65.95,65.98,65.92,65.98,24000.0,46.1012,46.1222,46.0803,46.1222,24000.0
2012-01-11 12:45:00,65.98,66.0,65.93,65.94,29700.0,46.1222,46.1362,46.0873,46.0942,29700.0
2012-01-11 12:50:00,65.95,65.97,65.91,65.96,31800.0,46.1012,46.1152,46.0733,46.1082,31800.0
2012-01-11 12:55:00,65.95,65.97,65.91,65.94,18000.0,46.1012,46.1152,46.0733,46.0942,18000.0
2012-01-11 13:00:00,65.93,65.93,65.89,65.91,25400.0,46.0873,46.0873,46.0593,46.0733,25400.0
2012-01-11 13:05:00,65.9,65.94,65.87,65.91,50000.0,46.0663,46.0942,46.0453,46.0733,50000.0
2012-01-11 13:10:00,65.91,65.92,65.85,65.86,28400.0,46.0733,46.0803,46.0313,46.0383,28400.0
2012-01-11 13:15:00,65.86,65.89,65.85,65.87,32300.0,46.0383,46.0593,46.0313,46.0453,32300.0
2012-01-11 13:20:00,65.87,65.95,65.87,65.94,19500.0,46.0453,46.1012,46.0453,46.0942,19500.0
2012-01-11 13:25:00,65.93,66.0,65.91,65.98,31000.0,46.0873,46.1362,46.0733,46.1222,31000.0
2012-01-11 13:30:00,65.98,66.0,65.97,65.99,39100.0,46.1222,46.1362,46.1152,46.1292,39100.0
2012-01-11 13:35:00,66.0,66.0,65.99,66.0,45700.0,46.1362,46.1362,46.1292,46.1362,45700.0
2012-01-11 13:40:00,65.99,66.05,65.98,66.04,131400.0,46.1292,46.1711,46.1222,46.1642,131400.0
2012-01-11 13:45:00,66.04,66.06,66.03,66.05,54800.0,46.1642,46.1781,46.1572,46.1711,54800.0
2012-01-11 13:50:00,66.06,66.08,66.0,66.07,46500.0,46.1781,46.1921,46.1362,46.1851,46500.0
2012-01-11 13:55:00,66.07,66.1,66.02,66.08,65700.0,46.1851,46.2061,46.1502,46.1921,65700.0
2012-01-11 14:00:00,66.08,66.1,66.04,66.07,34800.0,46.1921,46.2061,46.1642,46.1851,34800.0
2012-01-11 14:05:00,66.06,66.12,66.05,66.12,32700.0,46.1781,46.2201,46.1711,46.2201,32700.0
2012-01-11 14:10:00,66.12,66.14,66.06,66.13,32300.0,46.2201,46.2341,46.1781,46.2271,32300.0
2012-01-11 14:15:00,66.13,66.17,66.13,66.16,36100.0,46.2271,46.255,46.2271,46.248,36100.0
2012-01-11 14:20:00,66.17,66.17,66.05,66.07,36600.0,46.255,46.255,46.1711,46.1851,36600.0
2012-01-11 14:25:00,66.06,66.15,66.06,66.11,37700.0,46.1781,46.241,46.1781,46.2131,37700.0
2012-01-11 14:30:00,66.11,66.15,66.11,66.13,23800.0,46.2131,46.241,46.2131,46.2271,23800.0
2012-01-11 14:35:00,66.14,66.18,66.12,66.17,22700.0,46.2341,46.262,46.2201,46.255,22700.0
2012-01-11 14:40:00,66.18,66.27,66.16,66.25,64400.0,46.262,46.3249,46.248,46.3109,64400.0
2012-01-11 14:45:00,66.26,66.26,66.18,66.21,43600.0,46.3179,46.3179,46.262,46.283,43600.0
2012-01-11 14:50:00,66.22,66.28,66.21,66.26,61100.0,46.29,46.3319,46.283,46.3179,61100.0
2012-01-11 14:55:00,66.27,66.29,66.26,66.27,36700.0,46.3249,46.3389,46.3179,46.3249,36700.0
2012-01-11 15:00:00,66.27,66.29,66.25,66.27,40500.0,46.3249,46.3389,46.3109,46.3249,40500.0
2012-01-11 15:05:00,66.28,66.28,66.2,66.2,54100.0,46.3319,46.3319,46.276,46.276,54100.0
2012-01-11 15:10:00,66.2,66.21,66.15,66.2,49900.0,46.276,46.283,46.241,46.276,49900.0
2012-01-11 15:15:00,66.2,66.27,66.2,66.24,52400.0,46.276,46.3249,46.276,46.304,52400.0
2012-01-11 15:20:00,66.24,66.26,66.18,66.25,45900.0,46.304,46.3179,46.262,46.3109,45900.0
2012-01-11 15:25:00,66.25,66.37,66.25,66.34,80200.0,46.3109,46.3948,46.3109,46.3739,80200.0
2012-01-11 15:30:00,66.34,66.36,66.33,66.33,41900.0,46.3739,46.3878,46.3669,46.3669,41900.0
2012-01-11 15:35:00,66.33,66.43,66.33,66.4,82000.0,46.3669,46.4368,46.3669,46.4158,82000.0
2012-01-11 15:40:00,66.4,66.41,66.33,66.34,64000.0,46.4158,46.4228,46.3669,46.3739,64000.0
2012-01-11 15:45:00,66.33,66.34,66.3,66.3,59500.0,46.3669,46.3739,46.3459,46.3459,59500.0
2012-01-11 15:50:00,66.31,66.45,66.31,66.42,219100.0,46.3529,46.4508,46.3529,46.4298,219100.0
2012-01-11 15:55:00,66.42,66.43,66.34,66.37,379900.0,46.4298,46.4368,46.3739,46.3948,379900.0
2012-01-12 09:30:00,66.28,66.6,66.28,66.59,159700.0,46.3319,46.5556,46.3319,46.5486,159700.0
2012-01-12 09:35:00,66.59,66.62,66.37,66.4,57200.0,46.5486,46.5696,46.3948,46.4158,57200.0
2012-01-12 09:40:00,66.38,66.52,66.3,66.48,127200.0,46.4018,46.4997,46.3459,46.4717,127200.0
2012-01-12 09:45:00,66.48,66.66,66.48,66.63,71100.0,46.4717,46.5976,46.4717,46.5766,71100.0
2012-01-12 09:50:00,66.62,66.66,66.4,66.45,70700.0,46.5696,46.5976,46.4158,46.4508,70700.0
2012-01-12 09:55:00,66.45,66.46,66.39,66.39,202900.0,46.4508,46.4577,46.4088,46.4088,202900.0
2012-01-12 10:00:00,66.39,66.49,66.36,66.46,105300.0,46.4088,46.4787,46.3878,46.4577,105300.0
2012-01-12 10:05:00,66.46,66.49,66.39,66.43,95400.0,46.4577,46.4787,46.4088,46.4368,95400.0
2012-01-12 10:10:00,66.43,66.53,66.4,66.5,104700.0,46.4368,46.5067,46.4158,46.4857,104700.0
2012-01-12 10:15:00,66.5,66.54,66.42,66.46,54500.0,46.4857,46.5137,46.4298,46.4577,54500.0
2012-01-12 10:20:00,66.47,66.51,66.41,66.42,91700.0,46.4647,46.4927,46.4228,46.4298,91700.0
2012-01-12 10:25:00,66.4,66.55,66.33,66.54,82900.0,46.4158,46.5207,46.3669,46.5137,82900.0
2012-01-12 10:30:00,66.55,66.55,66.39,66.4,49100.0,46.5207,46.5207,46.4088,46.4158,49100.0
2012-01-12 10:35:00,66.4,66.46,66.39,66.45,52100.0,46.4158,46.4577,46.4088,46.4508,52100.0
2012-01-12 10:40:00,66.45,66.45,66.39,66.42,87900.0,46.4508,46.4508,46.4088,46.4298,87900.0
2012-01-12 10:45:00,66.41,66.47,66.37,66.39,32900.0,46.4228,46.4647,46.3948,46.4088,32900.0
2012-01-12 10:50:00,66.38,66.44,66.36,66.42,32700.0,46.4018,46.4438,46.3878,46.4298,32700.0
2012-01-12 10:55:00,66.42,66.42,66.32,66.34,135400.0,46.4298,46.4298,46.3599,46.3739,135400.0
2012-01-12 11:00:00,66.34,66.46,66.33,66.45,38700.0,46.3739,46.4577,46.3669,46.4508,38700.0
2012-01-12 11:05:00,66.46,66.51,66.43,66.48,30500.0,46.4577,46.4927,46.4368,46.4717,30500.0
2012-01-12 11:10:00,66.49,66.56,66.43,66.56,34100.0,46.4787,46.5276,46.4368,46.5276,34100.0
2012-01-12 11:15:00,66.57,66.63,66.52,66.6,41800.0,46.5346,46.5766,46.4997,46.5556,41800.0
2012-01-12 11:20:00,66.6,66.64,66.54,66.58,35900.0,46.5556,46.5836,46.5137,46.5416,35900.0
2012-01-12 11:25:00,66.59,66.63,66.58,66.6,47800.0,46.5486,46.5766,46.5416,46.5556,47800.0
2012-01-12 11:30:00,66.61,66.81,66.6,66.81,95500.0,46.5626,46.7024,46.5556,46.7024,95500.0
2012-01-12 11:35:00,66.82,66.88,66.79,66.85,66000.0,46.7094,46.7513,46.6884,46.7304,66000.0
2012-01-12 11:40:00,66.84,66.91,66.82,66.89,48500.0,46.7234,46.7723,46.7094,46.7583,48500.0
2012-01-12 11:45:00,66.9,66.95,66.9,66.94,46600.0,46.7653,46.8003,46.7653,46.7933,46600.0
2012-01-12 11:50:00,66.94,67.0,66.91,66.99,79000.0,46.7933,46.8352,46.7723,46.8282,79000.0
2012-01-12 11:55:00,67.0,67.0,66.87,66.9,63200.0,46.8352,46.8352,46.7443,46.7653,63200.0
2012-01-12 12:00:00,66.89,66.94,66.82,66.82,33300.0,46.7583,46.7933,46.7094,46.7094,33300.0
2012-01-12 12:05:00,66.83,66.89,66.82,66.89,31600.0,46.7164,46.7583,46.7094,46.7583,31600.0
2012-01-12 12:10:00,66.89,66.89,66.8,66.85,106500.0,46.7583,46.7583,46.6954,46.7304,106500.0
2012-01-12 12:15:00,66.85,66.94,66.84,66.92,40200.0,46.7304,46.7933,46.7234,46.7793,40200.0
2012-01-12 12:20:00,66.92,66.93,66.89,66.89,73600.0,46.7793,46.7863,46.7583,46.7583,73600.0
2012-01-12 12:25:00,66.9,66.9,66.81,66.82,64200.0,46.7653,46.7653,46.7024,46.7094,64200.0
2012-01-12 12:30:00,66.82,66.89,66.8,66.89,41600.0,46.7094,46.7583,46.6954,46.7583,41600.0
2012-01-12 12:35:00,66.87,66.88,66.8,66.83,29700.0,46.7443,46.7513,46.6954,46.7164,29700.0
2012-01-12 12:40:00,66.83,66.88,66.82,66.87,60500.0,46.7164,46.7513,46.7094,46.7443,60500.0
2012-01-12 12:45:00,66.88,66.9,66.84,66.85,66300.0,46.7513,46.7653,46.7234,46.7304,66300.0
2012-01-12 12:50:00,66.85,66.9,66.84,66.89,47700.0,46.7304,46.7653,46.7234,46.7583,47700.0
2012-01-12 12:55:00,66.89,66.92,66.85,66.9,37100.0,46.7583,46.7793,46.7304,46.7653,37100.0
2012-01-12 13:00:00,66.91,66.96,66.88,66.93,63300.0,46.7723,46.8073,46.7513,46.7863,63300.0
2012-01-12 13:05:00,66.92,66.98,66.91,66.91,45000.0,46.7793,46.8212,46.7723,46.7723,45000.0
2012-01-12 13:10:00,66.91,66.99,66.91,66.96,35000.0,46.7723,46.8282,46.7723,46.8073,35000.0
2012-01-12 13:15:00,66.97,67.0,66.96,67.0,30900.0,46.8143,46.8352,46.8073,46.8352,30900.0
2012-01-12 13:20:00,67.0,67.06,66.99,67.06,138500.0,46.8352,46.8772,46.8282,46.8772,138500.0
2012-01-12 13:25:00,67.05,67.14,67.02,67.14,51200.0,46.8702,46.9331,46.8492,46.9331,51200.0
2012-01-12 13:30:00,67.14,67.15,67.04,67.06,65200.0,46.9331,46.9401,46.8632,46.8772,65200.0
2012-01-12 13:35:00,67.06,67.06,66.95,67.01,57700.0,46.8772,46.8772,46.8003,46.8422,57700.0
2012-01-12 13:40:00,67.01,67.02,66.99,67.01,35300.0,46.8422,46.8492,46.8282,46.8422,35300.0
2012-01-12 13:45:00,67.0,67.01,66.95,66.97,83400.0,46.8352,46.8422,46.8003,46.8143,83400.0
2012-01-12 13:50:00,66.97,66.97,66.9,66.91,35900.0,46.8143,46.8143,46.7653,46.7723,35900.0
2012-01-12 13:55:00,66.91,67.02,66.89,67.01,69400.0,46.7723,46.8492,46.7583,46.8422,69400.0
2012-01-12 14:00:00,67.0,67.12,66.99,67.1,35400.0,46.8352,46.9191,46.8282,46.9051,35400.0
2012-01-12 14:05:00,67.11,67.29,67.11,67.18,191100.0,46.9121,47.0379,46.9121,46.961,191100.0
2012-01-12 14:10:00,67.19,67.24,67.12,67.17,51300.0,46.968,47.003,46.9191,46.9541,51300.0
2012-01-12 14:15:00,67.17,67.22,67.13,67.16,53500.0,46.9541,46.989,46.9261,46.9471,53500.0
2012-01-12 14:20:00,67.16,67.23,67.16,67.21,37600.0,46.9471,46.996,46.9471,46.982,37600.0
2012-01-12 14:25:00,67.2,67.24,67.14,67.18,54300.0,46.975,47.003,46.9331,46.961,54300.0
2012-01-12 14:30:00,67.17,67.3,67.15,67.3,60100.0,46.9541,47.0449,46.9401,47.0449,60100.0
2012-01-12 14:35:00,67.3,67.45,67.3,67.37,95600.0,47.0449,47.1498,47.0449,47.0939,95600.0
2012-01-12 14:40:00,67.37,67.5,67.36,67.5,124900.0,47.0939,47.1847,47.0869,47.1847,124900.0
2012-01-12 14:45:00,67.49,67.54,67.48,67.52,80000.0,47.1777,47.2127,47.1708,47.1987,80000.0
2012-01-12 14:50:00,67.52,67.53,67.48,67.51,65700.0,47.1987,47.2057,47.1708,47.1917,65700.0
2012-01-12 14:55:00,67.51,67.52,67.43,67.48,86600.0,47.1917,47.1987,47.1358,47.1708,86600.0
2012-01-12 15:00:00,67.48,67.51,67.47,67.49,81300.0,47.1708,47.1917,47.1638,47.1777,81300.0
2012-01-12 15:05:00,67.48,67.5,67.43,67.48,49500.0,47.1708,47.1847,47.1358,47.1708,49500.0
2012-01-12 15:10:00,67.48,67.52,67.43,67.5,144400.0,47.1708,47.1987,47.1358,47.1847,144400.0
2012-01-12 15:15:00,67.51,67.57,67.5,67.56,122200.0,47.1917,47.2337,47.1847,47.2267,122200.0
2012-01-12 15:20:00,67.57,67.58,67.56,67.57,57400.0,47.2337,47.2407,47.2267,47.2337,57400.0
2012-01-12 15:25:00,67.56,67.57,67.46,67.46,44900.0,47.2267,47.2337,47.1568,47.1568,44900.0
2012-01-12 15:30:00,67.46,67.47,67.45,67.45,82800.0,47.1568,47.1638,47.1498,47.1498,82800.0
2012-01-12 15:35:00,67.45,67.5,67.45,67.5,137600.0,47.1498,47.1847,47.1498,47.1847,137600.0
2012-01-12 15:40:00,67.49,67.64,67.49,67.64,101300.0,47.1777,47.2826,47.1777,47.2826,101300.0
2012-01-12 15:45:00,67.63,67.78,67.63,67.77,277400.0,47.2756,47.3805,47.2756,47.3735,277400.0
2012-01-12 15:50:00,67.76,67.77,67.58,67.64,281700.0,47.3665,47.3735,47.2407,47.2826,281700.0
2012-01-12 15:55:00,67.64,67.65,67.49,67.54,533800.0,47.2826,47.2896,47.1777,47.2127,533800.0
2012-01-13 09:30:00,67.13,67.47,67.02,67.41,231000.0,46.9261,47.1638,46.8492,47.1218,231000.0
2012-01-13 09:35:00,67.41,67.5,67.3,67.49,79300.0,47.1218,47.1847,47.0449,47.1777,79300.0
2012-01-13 09:40:00,67.48,67.49,67.16,67.18,70900.0,47.1708,47.1777,46.9471,46.961,70900.0
2012-01-13 09:45:00,67.19,67.38,67.19,67.38,102200.0,46.968,47.1009,46.968,47.1009,102200.0
2012-01-13 09:50:00,67.38,67.5,67.3,67.46,109000.0,47.1009,47.1847,47.0449,47.1568,109000.0
2012-01-13 09:55:00,67.46,67.49,67.38,67.48,80800.0,47.1568,47.1777,47.1009,47.1708,80800.0
2012-01-13 10:00:00,67.47,67.49,67.34,67.36,60500.0,47.1638,47.1777,47.0729,47.0869,60500.0
2012-01-13 10:05:00,67.38,67.38,67.22,67.25,135700.0,47.1009,47.1009,46.989,47.01,135700.0
2012-01-13 10:10:00,67.25,67.29,67.11,67.2,144600.0,47.01,47.0379,46.9121,46.975,144600.0
2012-01-13 10:15:00,67.19,67.2,66.95,66.95,149400.0,46.968,46.975,46.8003,46.8003,149400.0
2012-01-13 10:20:00,66.95,67.0,66.83,66.95,106300.0,46.8003,46.8352,46.7164,46.8003,106300.0
2012-01-13 10:25:00,66.94,67.13,66.93,67.06,56800.0,46.7933,46.9261,46.7863,46.8772,56800.0
2012-01-13 10:30:00,67.06,67.07,66.9,66.98,139000.0,46.8772,46.8842,46.7653,46.8212,139000.0
2012-01-13 10:35:00,66.98,67.0,66.83,66.85,64200.0,46.8212,46.8352,46.7164,46.7304,64200.0
2012-01-13 10:40:00,66.84,66.9,66.77,66.9,57700.0,46.7234,46.7653,46.6744,46.7653,57700.0
2012-01-13 10:45:00,66.89,67.0,66.89,66.98,72100.0,46.7583,46.8352,46.7583,46.8212,72100.0
2012-01-13 10:50:00,66.99,67.01,66.88,66.91,116100.0,46.8282,46.8422,46.7513,46.7723,116100.0
2012-01-13 10:55:00,66.91,67.0,66.9,66.93,53000.0,46.7723,46.8352,46.7653,46.7863,53000.0
2012-01-13 11:00:00,66.94,66.99,66.9,66.98,49300.0,46.7933,46.8282,46.7653,46.8212,49300.0
2012-01-13 11:05:00,66.98,67.01,66.92,66.97,49400.0,46.8212,46.8422,46.7793,46.8143,49400.0
2012-01-13 11:10:00,66.96,67.02,66.93,66.94,38700.0,46.8073,46.8492,46.7863,46.7933,38700.0
2012-01-13 11:15:00,66.94,67.07,66.94,67.0,65600.0,46.7933,46.8842,46.7933,46.8352,65600.0
2012-01-13 11:20:00,67.01,67.06,67.0,67.03,35700.0,46.8422,46.8772,46.8352,46.8562,35700.0
2012-01-13 11:25:00,67.03,67.08,67.0,67.04,74000.0,46.8562,46.8911,46.8352,46.8632,74000.0
2012-01-13 11:30:00,67.05,67.15,67.05,67.12,229500.0,46.8702,46.9401,46.8702,46.9191,229500.0
2012-01-13 11:35:00,67.12,67.13,67.0,67.03,49900.0,46.9191,46.9261,46.8352,46.8562,49900.0
2012-01-13 11:40:00,67.04,67.05,66.99,67.03,17100.0,46.8632,46.8702,46.8282,46.8562,17100.0
2012-01-13 11:45:00,67.03,67.05,66.98,67.02,26100.0,46.8562,46.8702,46.8212,46.8492,26100.0
2012-01-13 11:50:00,67.03,67.1,67.01,67.05,83200.0,46.8562,46.9051,46.8422,46.8702,83200.0
2012-01-13 11:55:00,67.05,67.08,66.98,66.98,23500.0,46.8702,46.8911,46.8212,46.8212,23500.0
2012-01-13 12:00:00,66.97,67.03,66.96,67.03,80500.0,46.8143,46.8562,46.8073,46.8562,80500.0
2012-01-13 12:05:00,67.03,67.05,66.97,66.98,61100.0,46.8562,46.8702,46.8143,46.8212,61100.0
2012-01-13 12:10:00,66.98,67.08,66.96,67.03,67400.0,46.8212,46.8911,46.8073,46.8562,67400.0
2012-01-13 12:15:00,67.04,67.1,67.04,67.05,28000.0,46.8632,46.9051,46.8632,46.8702,28000.0
2012-01-13 12:20:00,67.05,67.09,67.03,67.06,22400.0,46.8702,46.8981,46.8562,46.8772,22400.0
2012-01-13 12:25:00,67.07,67.12,67.05,67.12,35500.0,46.8842,46.9191,46.8702,46.9191,35500.0
2012-01-13 12:30:00,67.12,67.17,67.07,67.08,33200.0,46.9191,46.9541,46.8842,46.8911,33200.0
2012-01-13 12:35:00,67.09,67.11,67.01,67.06,61800.0,46.8981,46.9121,46.8422,46.8772,61800.0
2012-01-13 12:40:00,67.06,67.1,67.02,67.09,36800.0,46.8772,46.9051,46.8492,46.8981,36800.0
2012-01-13 12:45:00,67.1,67.14,67.05,67.14,31900.0,46.9051,46.9331,46.8702,46.9331,31900.0
2012-01-13 12:50:00,67.15,67.24,67.13,67.23,39400.0,46.9401,47.003,46.9261,46.996,39400.0
2012-01-13 12:55:00,67.23,67.24,67.18,67.22,40200.0,46.996,47.003,46.961,46.989,40200.0
2012-01-13 13:00:00,67.21,67.21,67.1,67.1,35100.0,46.982,46.982,46.9051,46.9051,35100.0
2012-01-13 13:05:00,67.09,67.11,67.05,67.1,19100.0,46.8981,46.9121,46.8702,46.9051,19100.0
2012-01-13 13:10:00,67.11,67.14,67.05,67.14,25400.0,46.9121,46.9331,46.8702,46.9331,25400.0
2012-01-13 13:15:00,67.14,67.19,67.09,67.17,50100.0,46.9331,46.968,46.8981,46.9541,50100.0
2012-01-13 13:20:00,67.18,67.22,67.1,67.16,37200.0,46.961,46.989,46.9051,46.9471,37200.0
2012-01-13 13:25:00,67.18,67.21,67.14,67.18,18300.0,46.961,46.982,46.9331,46.961,18300.0
2012-01-13 13:30:00,67.18,67.22,67.12,67.22,38400.0,46.961,46.989,46.9191,46.989,38400.0
2012-01-13 13:35:00,67.23,67.29,67.22,67.28,43300.0,46.996,47.0379,46.989,47.031,43300.0
2012-01-13 13:40:00,67.29,67.35,67.25,67.35,50500.0,47.0379,47.0799,47.01,47.0799,50500.0
2012-01-13 13:45:00,67.35,67.4,67.29,67.33,69100.0,47.0799,47.1148,47.0379,47.0659,69100.0
2012-01-13 13:50:00,67.33,67.41,67.3,67.4,70000.0,47.0659,47.1218,47.0449,47.1148,70000.0
2012-01-13 13:55:00,67.4,67.41,67.3,67.35,36500.0,47.1148,47.1218,47.0449,47.0799,36500.0
2012-01-13 14:00:00,67.36,67.39,67.26,67.27,49500.0,47.0869,47.1078,47.017,47.024,49500.0
2012-01-13 14:05:00,67.27,67.33,67.27,67.27,37000.0,47.024,47.0659,47.024,47.024,37000.0
2012-01-13 14:10:00,67.28,67.34,67.27,67.34,38100.0,47.031,47.0729,47.024,47.0729,38100.0
2012-01-13 14:15:00,67.34,67.38,67.32,67.34,63500.0,47.0729,47.1009,47.0589,47.0729,63500.0
2012-01-13 14:20:00,67.34,67.36,67.32,67.32,37900.0,47.0729,47.0869,47.0589,47.0589,37900.0
2012-01-13 14:25:00,67.32,67.42,67.32,67.35,41800.0,47.0589,47.1288,47.0589,47.0799,41800.0
2012-01-13 14:30:00,67.35,67.43,67.35,67.4,47800.0,47.0799,47.1358,47.0799,47.1148,47800.0
2012-01-13 14:35:00,67.42,67.5,67.38,67.38,43300.0,47.1288,47.1847,47.1009,47.1009,43300.0
2012-01-13 14:40:00,67.38,67.39,67.33,67.34,31500.0,47.1009,47.1078,47.0659,47.0729,31500.0
2012-01-13 14:45:00,67.35,67.38,67.3,67.35,49500.0,47.0799,47.1009,47.0449,47.0799,49500.0
2012-01-13 14:50:00,67.34,67.4,67.31,67.39,48700.0,47.0729,47.1148,47.0519,47.1078,48700.0
2012-01-13 14:55:00,67.39,67.49,67.39,67.49,37600.0,47.1078,47.1777,47.1078,47.1777,37600.0
2012-01-13 15:00:00,67.48,67.59,67.46,67.57,134300.0,47.1708,47.2477,47.1568,47.2337,134300.0
2012-01-13 15:05:00,67.57,67.67,67.56,67.63,115700.0,47.2337,47.3036,47.2267,47.2756,115700.0
2012-01-13 15:10:00,67.61,67.62,67.54,67.57,27700.0,47.2616,47.2686,47.2127,47.2337,27700.0
2012-01-13 15:15:00,67.56,67.59,67.52,67.53,49400.0,47.2267,47.2477,47.1987,47.2057,49400.0
2012-01-13 15:20:00,67.53,67.54,67.44,67.49,41800.0,47.2057,47.2127,47.1428,47.1777,41800.0
2012-01-13 15:25:00,67.49,67.55,67.47,67.51,54900.0,47.1777,47.2197,47.1638,47.1917,54900.0
2012-01-13 15:30:00,67.5,67.56,67.48,67.56,67600.0,47.1847,47.2267,47.1708,47.2267,67600.0
2012-01-13 15:35:00,67.56,67.64,67.56,67.59,93400.0,47.2267,47.2826,47.2267,47.2477,93400.0
2012-01-13 15:40:00,67.59,67.6,67.54,67.54,78400.0,47.2477,47.2546,47.2127,47.2127,78400.0
2012-01-13 15:45:00,67.54,67.57,67.53,67.56,80100.0,47.2127,47.2337,47.2057,47.2267,80100.0
2012-01-13 15:50:00,67.56,67.57,67.49,67.5,155500.0,47.2267,47.2337,47.1777,47.1847,155500.0
2012-01-13 15:55:00,67.5,67.61,67.47,67.61,219700.0,47.1847,47.2616,47.1638,47.2616,219700.0
2012-01-17 09:30:00,67.97,68.0,67.79,67.91,274700.0,47.5133,47.5343,47.3875,47.4713,274700.0
2012-01-17 09:35:00,67.92,68.34,67.91,68.25,163200.0,47.4783,47.7719,47.4713,47.709,163200.0
2012-01-17 09:40:00,68.26,68.47,68.25,68.37,149300.0,47.716,47.8628,47.709,47.7929,149300.0
2012-01-17 09:45:00,68.37,68.38,68.18,68.19,67200.0,47.7929,47.7999,47.6601,47.6671,67200.0
2012-01-17 09:50:00,68.19,68.3,68.18,68.26,72200.0,47.6671,47.744,47.6601,47.716,72200.0
2012-01-17 09:55:00,68.27,68.27,68.12,68.13,78600.0,47.723,47.723,47.6181,47.6251,78600.0
2012-01-17 10:00:00,68.13,68.13,67.96,67.96,97300.0,47.6251,47.6251,47.5063,47.5063,97300.0
2012-01-17 10:05:00,67.96,67.96,67.82,67.84,70600.0,47.5063,47.5063,47.4084,47.4224,70600.0
2012-01-17 10:10:00,67.84,67.87,67.74,67.85,59200.0,47.4224,47.4434,47.3525,47.4294,59200.0
2012-01-17 10:15:00,67.85,68.0,67.85,67.97,68500.0,47.4294,47.5343,47.4294,47.5133,68500.0
2012-01-17 10:20:00,67.98,68.08,67.94,68.07,68100.0,47.5203,47.5902,47.4923,47.5832,68100.0
2012-01-17 10:25:00,68.07,68.08,67.83,67.96,177000.0,47.5832,47.5902,47.4154,47.5063,177000.0
2012-01-17 10:30:00,67.96,68.09,67.95,68.09,47000.0,47.5063,47.5972,47.4993,47.5972,47000.0
2012-01-17 10:35:00,68.09,68.09,67.97,68.02,79500.0,47.5972,47.5972,47.5133,47.5482,79500.0
2012-01-17 10:40:00,68.03,68.03,67.96,68.03,50200.0,47.5552,47.5552,47.5063,47.5552,50200.0
2012-01-17 10:45:00,68.02,68.09,68.02,68.03,30900.0,47.5482,47.5972,47.5482,47.5552,30900.0
2012-01-17 10:50:00,68.04,68.07,68.01,68.03,60400.0,47.5622,47.5832,47.5412,47.5552,60400.0
2012-01-17 10:55:00,68.03,68.1,67.99,68.07,45300.0,47.5552,47.6042,47.5273,47.5832,45300.0
2012-01-17 11:00:00,68.07,68.13,68.0,68.05,52300.0,47.5832,47.6251,47.5343,47.5692,52300.0
2012-01-17 11:05:00,68.05,68.09,67.99,68.09,39000.0,47.5692,47.5972,47.5273,47.5972,39000.0
2012-01-17 11:10:00,68.09,68.15,68.07,68.08,47200.0,47.5972,47.6391,47.5832,47.5902,47200.0
2012-01-17 11:15:00,68.07,68.11,68.05,68.05,45400.0,47.5832,47.6111,47.5692,47.5692,45400.0
2012-01-17 11:20:00,68.06,68.07,67.98,68.07,54100.0,47.5762,47.5832,47.5203,47.5832,54100.0
2012-01-17 11:25:00,68.06,68.07,68.0,68.07,93200.0,47.5762,47.5832,47.5343,47.5832,93200.0
2012-01-17 11:30:00,68.08,68.1,68.04,68.05,30300.0,47.5902,47.6042,47.5622,47.5692,30300.0
2012-01-17 11:35:00,68.05,68.08,68.05,68.06,31700.0,47.5692,47.5902,47.5692,47.5762,31700.0
2012-01-17 11:40:00,68.07,68.12,68.04,68.05,93700.0,47.5832,47.6181,47.5622,47.5692,93700.0
2012-01-17 11:45:00,68.05,68.12,68.03,68.12,87900.0,47.5692,47.6181,47.5552,47.6181,87900.0
2012-01-17 11:50:00,68.12,68.17,68.08,68.08,48000.0,47.6181,47.6531,47.5902,47.5902,48000.0
2012-01-17 11:55:00,68.08,68.08,68.05,68.05,24800.0,47.5902,47.5902,47.5692,47.5692,24800.0
2012-01-17 12:00:00,68.05,68.07,68.04,68.04,34000.0,47.5692,47.5832,47.5622,47.5622,34000.0
2012-01-17 12:05:00,68.03,68.05,68.02,68.04,30600.0,47.5552,47.5692,47.5482,47.5622,30600.0
2012-01-17 12:10:00,68.04,68.1,68.04,68.09,51800.0,47.5622,47.6042,47.5622,47.5972,51800.0
2012-01-17 12:15:00,68.1,68.18,68.1,68.17,63200.0,47.6042,47.6601,47.6042,47.6531,63200.0
2012-01-17 12:20:00,68.18,68.21,68.16,68.16,62900.0,47.6601,47.6811,47.6461,47.6461,62900.0
2012-01-17 12:25:00,68.17,68.2,68.16,68.19,54900.0,47.6531,47.6741,47.6461,47.6671,54900.0
2012-01-17 12:30:00,68.19,68.19,68.12,68.14,67700.0,47.6671,47.6671,47.6181,47.6321,67700.0
2012-01-17 12:35:00,68.14,68.18,68.08,68.09,71300.0,47.6321,47.6601,47.5902,47.5972,71300.0
2012-01-17 12:40:00,68.1,68.1,68.07,68.07,24600.0,47.6042,47.6042,47.5832,47.5832,24600.0
2012-01-17 12:45:00,68.07,68.07,68.03,68.07,36500.0,47.5832,47.5832,47.5552,47.5832,36500.0
2012-01-17 12:50:00,68.07,68.09,68.05,68.08,30500.0,47.5832,47.5972,47.5692,47.5902,30500.0
2012-01-17 12:55:00,68.09,68.13,68.08,68.13,29300.0,47.5972,47.6251,47.5902,47.6251,29300.0
2012-01-17 13:00:00,68.11,68.16,68.1,68.14,59400.0,47.6111,47.6461,47.6042,47.6321,59400.0
2012-01-17 13:05:00,68.14,68.17,68.11,68.13,45300.0,47.6321,47.6531,47.6111,47.6251,45300.0
2012-01-17 13:10:00,68.11,68.13,68.09,68.13,40000.0,47.6111,47.6251,47.5972,47.6251,40000.0
2012-01-17 13:15:00,68.14,68.18,68.14,68.14,30600.0,47.6321,47.6601,47.6321,47.6321,30600.0
2012-01-17 13:20:00,68.14,68.14,68.08,68.09,27800.0,47.6321,47.6321,47.5902,47.5972,27800.0
2012-01-17 13:25:00,68.08,68.11,68.05,68.11,39300.0,47.5902,47.6111,47.5692,47.6111,39300.0
2012-01-17 13:30:00,68.11,68.13,68.1,68.13,33900.0,47.6111,47.6251,47.6042,47.6251,33900.0
2012-01-17 13:35:00,68.13,68.21,68.13,68.19,52500.0,47.6251,47.6811,47.6251,47.6671,52500.0
2012-01-17 13:40:00,68.2,68.21,68.2,68.2,28500.0,47.6741,47.6811,47.6741,47.6741,28500.0
2012-01-17 13:45:00,68.2,68.24,68.19,68.23,55500.0,47.6741,47.702,47.6671,47.695,55500.0
2012-01-17 13:50:00,68.23,68.23,68.2,68.2,49600.0,47.695,47.695,47.6741,47.6741,49600.0
2012-01-17 13:55:00,68.2,68.24,68.2,68.2,52100.0,47.6741,47.702,47.6741,47.6741,52100.0
2012-01-17 14:00:00,68.2,68.23,68.19,68.2,46200.0,47.6741,47.695,47.6671,47.6741,46200.0
2012-01-17 14:05:00,68.21,68.21,68.19,68.21,30100.0,47.6811,47.6811,47.6671,47.6811,30100.0
2012-01-17 14:10:00,68.2,68.25,68.2,68.24,39300.0,47.6741,47.709,47.6741,47.702,39300.0
2012-01-17 14:15:00,68.24,68.25,68.19,68.22,64100.0,47.702,47.709,47.6671,47.688,64100.0
2012-01-17 14:20:00,68.23,68.27,68.23,68.27,42600.0,47.695,47.723,47.695,47.723,42600.0
2012-01-17 14:25:00,68.27,68.28,68.21,68.22,60200.0,47.723,47.73,47.6811,47.688,60200.0
2012-01-17 14:30:00,68.22,68.22,68.17,68.22,87600.0,47.688,47.688,47.6531,47.688,87600.0
2012-01-17 14:35:00,68.22,68.25,68.19,68.19,41500.0,47.688,47.709,47.6671,47.6671,41500.0
2012-01-17 14:40:00,68.18,68.2,68.17,68.17,48300.0,47.6601,47.6741,47.6531,47.6531,48300.0
2012-01-17 14:45:00,68.17,68.17,68.06,68.07,64800.0,47.6531,47.6531,47.5762,47.5832,64800.0
2012-01-17 14:50:00,68.07,68.09,68.01,68.01,29300.0,47.5832,47.5972,47.5412,47.5412,29300.0
2012-01-17 14:55:00,68.02,68.05,68.0,68.04,81300.0,47.5482,47.5692,47.5343,47.5622,81300.0
2012-01-17 15:00:00,68.05,68.08,68.04,68.07,71700.0,47.5692,47.5902,47.5622,47.5832,71700.0
2012-01-17 15:05:00,68.07,68.12,68.05,68.1,143500.0,47.5832,47.6181,47.5692,47.6042,143500.0
2012-01-17 15:10:00,68.1,68.1,68.0,68.0,123300.0,47.6042,47.6042,47.5343,47.5343,123300.0
2012-01-17 15:15:00,68.01,68.07,68.0,68.06,227000.0,47.5412,47.5832,47.5343,47.5762,227000.0
2012-01-17 15:20:00,68.06,68.08,68.02,68.05,258800.0,47.5762,47.5902,47.5482,47.5692,258800.0
2012-01-17 15:25:00,68.04,68.08,68.03,68.07,122100.0,47.5622,47.5902,47.5552,47.5832,122100.0
2012-01-17 15:30:00,68.07,68.09,68.05,68.09,129600.0,47.5832,47.5972,47.5692,47.5972,129600.0
2012-01-17 15:35:00,68.09,68.13,68.02,68.05,122400.0,47.5972,47.6251,47.5482,47.5692,122400.0
2012-01-17 15:40:00,68.05,68.07,68.02,68.04,95700.0,47.5692,47.5832,47.5482,47.5622,95700.0
2012-01-17 15:45:00,68.05,68.09,68.04,68.05,113300.0,47.5692,47.5972,47.5622,47.5692,113300.0
2012-01-17 15:50:00,68.05,68.1,68.03,68.04,169300.0,47.5692,47.6042,47.5552,47.5622,169300.0
2012-01-17 15:55:00,68.05,68.1,68.02,68.07,331800.0,47.5692,47.6042,47.5482,47.5832,331800.0
2012-01-18 09:30:00,67.74,68.17,67.63,68.17,128600.0,47.3525,47.6531,47.2756,47.6531,128600.0
2012-01-18 09:35:00,68.18,68.3,68.0,68.01,70000.0,47.6601,47.744,47.5343,47.5412,70000.0
2012-01-18 09:40:00,68.0,68.28,67.85,68.22,72200.0,47.5343,47.73,47.4294,47.688,72200.0
2012-01-18 09:45:00,68.22,68.44,68.22,68.38,45600.0,47.688,47.8418,47.688,47.7999,45600.0
2012-01-18 09:50:00,68.39,68.49,68.39,68.44,55900.0,47.8069,47.8768,47.8069,47.8418,55900.0
2012-01-18 09:55:00,68.44,68.5,68.4,68.42,90200.0,47.8418,47.8838,47.8139,47.8279,90200.0
2012-01-18 10:00:00,68.42,68.68,68.42,68.64,87700.0,47.8279,48.0096,47.8279,47.9816,87700.0
2012-01-18 10:05:00,68.64,68.65,68.46,68.54,65200.0,47.9816,47.9886,47.8558,47.9117,65200.0
2012-01-18 10:10:00,68.55,68.64,68.53,68.61,49700.0,47.9187,47.9816,47.9047,47.9607,49700.0
2012-01-18 10:15:00,68.61,68.74,68.61,68.67,79200.0,47.9607,48.0515,47.9607,48.0026,79200.0
2012-01-18 10:20:00,68.67,68.85,68.67,68.8,87900.0,48.0026,48.1284,48.0026,48.0935,87900.0
2012-01-18 10:25:00,68.81,68.87,68.76,68.77,53400.0,48.1005,48.1424,48.0655,48.0725,53400.0
2012-01-18 10:30:00,68.76,68.78,68.58,68.6,139400.0,48.0655,48.0795,47.9397,47.9537,139400.0
2012-01-18 10:35:00,68.6,68.7,68.53,68.59,172900.0,47.9537,48.0236,47.9047,47.9467,172900.0
2012-01-18 10:40:00,68.6,68.68,68.59,68.59,93200.0,47.9537,48.0096,47.9467,47.9467,93200.0
2012-01-18 10:45:00,68.6,68.64,68.56,68.64,57500.0,47.9537,47.9816,47.9257,47.9816,57500.0
2012-01-18 10:50:00,68.64,68.76,68.61,68.75,44500.0,47.9816,48.0655,47.9607,48.0585,44500.0
2012-01-18 10:55:00,68.75,68.76,68.7,68.75,81600.0,48.0585,48.0655,48.0236,48.0585,81600.0
2012-01-18 11:00:00,68.75,68.95,68.74,68.94,103800.0,48.0585,48.1983,48.0515,48.1913,103800.0
2012-01-18 11:05:00,68.93,69.07,68.92,69.04,168000.0,48.1844,48.2822,48.1774,48.2613,168000.0
2012-01-18 11:10:00,69.05,69.14,68.96,69.13,93900.0,48.2682,48.3312,48.2053,48.3242,93900.0
2012-01-18 11:15:00,69.12,69.2,69.07,69.18,86700.0,48.3172,48.3731,48.2822,48.3591,86700.0
2012-01-18 11:20:00,69.18,69.22,69.08,69.15,93300.0,48.3591,48.3871,48.2892,48.3381,93300.0
2012-01-18 11:25:00,69.16,69.3,69.06,69.06,69100.0,48.3451,48.443,48.2752,48.2752,69100.0
2012-01-18 11:30:00,69.07,69.21,69.02,69.19,73500.0,48.2822,48.3801,48.2473,48.3661,73500.0
2012-01-18 11:35:00,69.2,69.2,69.04,69.13,44400.0,48.3731,48.3731,48.2613,48.3242,44400.0
2012-01-18 11:40:00,69.14,69.18,69.1,69.13,52600.0,48.3312,48.3591,48.3032,48.3242,52600.0
2012-01-18 11:45:00,69.13,69.14,68.93,68.95,55600.0,48.3242,48.3312,48.1844,48.1983,55600.0
2012-01-18 11:50:00,68.96,69.02,68.92,69.02,114700.0,48.2053,48.2473,48.1774,48.2473,114700.0
2012-01-18 11:55:00,69.02,69.03,68.94,68.94,88300.0,48.2473,48.2543,48.1913,48.1913,88300.0
2012-01-18 12:00:00,68.94,69.0,68.94,69.0,88900.0,48.1913,48.2333,48.1913,48.2333,88900.0
2012-01-18 12:05:00,69.0,69.0,68.99,69.0,84800.0,48.2333,48.2333,48.2263,48.2333,84800.0
2012-01-18 12:10:00,69.0,69.02,68.97,69.0,66300.0,48.2333,48.2473,48.2123,48.2333,66300.0
2012-01-18 12:15:00,69.01,69.05,68.97,69.05,52800.0,48.2403,48.2682,48.2123,48.2682,52800.0
2012-01-18 12:20:00,69.04,69.2,69.03,69.19,57900.0,48.2613,48.3731,48.2543,48.3661,57900.0
2012-01-18 12:25:00,69.18,69.24,69.09,69.14,66800.0,48.3591,48.4011,48.2962,48.3312,66800.0
2012-01-18 12:30:00,69.15,69.21,69.12,69.2,52700.0,48.3381,48.3801,48.3172,48.3731,52700.0
2012-01-18 12:35:00,69.21,69.22,69.11,69.18,40200.0,48.3801,48.3871,48.3102,48.3591,40200.0
2012-01-18 12:40:00,69.18,69.27,69.16,69.25,33700.0,48.3591,48.422,48.3451,48.408,33700.0
2012-01-18 12:45:00,69.25,69.3,69.21,69.24,30600.0,48.408,48.443,48.3801,48.4011,30600.0
2012-01-18 12:50:00,69.24,69.35,69.22,69.23,58500.0,48.4011,48.478,48.3871,48.3941,58500.0
2012-01-18 12:55:00,69.23,69.32,69.22,69.3,101500.0,48.3941,48.457,48.3871,48.443,101500.0
2012-01-18 13:00:00,69.31,69.32,69.23,69.23,42400.0,48.45,48.457,48.3941,48.3941,42400.0
2012-01-18 13:05:00,69.23,69.25,69.18,69.18,29500.0,48.3941,48.408,48.3591,48.3591,29500.0
2012-01-18 13:10:00,69.18,69.24,69.13,69.21,48700.0,48.3591,48.4011,48.3242,48.3801,48700.0
2012-01-18 13:15:00,69.21,69.21,69.19,69.21,27800.0,48.3801,48.3801,48.3661,48.3801,27800.0
2012-01-18 13:20:00,69.21,69.22,69.16,69.21,41600.0,48.3801,48.3871,48.3451,48.3801,41600.0
2012-01-18 13:25:00,69.21,69.24,69.19,69.22,21000.0,48.3801,48.4011,48.3661,48.3871,21000.0
2012-01-18 13:30:00,69.23,69.36,69.22,69.36,61900.0,48.3941,48.4849,48.3871,48.4849,61900.0
2012-01-18 13:35:00,69.34,69.37,69.23,69.26,32600.0,48.471,48.4919,48.3941,48.415,32600.0
2012-01-18 13:40:00,69.27,69.33,69.24,69.26,38500.0,48.422,48.464,48.4011,48.415,38500.0
2012-01-18 13:45:00,69.27,69.28,69.17,69.18,28900.0,48.422,48.429,48.3521,48.3591,28900.0
2012-01-18 13:50:00,69.17,69.24,69.14,69.22,28400.0,48.3521,48.4011,48.3312,48.3871,28400.0
2012-01-18 13:55:00,69.22,69.23,69.14,69.16,40900.0,48.3871,48.3941,48.3312,48.3451,40900.0
2012-01-18 14:00:00,69.16,69.2,69.15,69.2,57100.0,48.3451,48.3731,48.3381,48.3731,57100.0
2012-01-18 14:05:00,69.19,69.27,69.18,69.26,43000.0,48.3661,48.422,48.3591,48.415,43000.0
2012-01-18 14:10:00,69.27,69.29,69.25,69.29,99200.0,48.422,48.436,48.408,48.436,99200.0
2012-01-18 14:15:00,69.28,69.29,69.23,69.24,36600.0,48.429,48.436,48.3941,48.4011,36600.0
2012-01-18 14:20:00,69.25,69.28,69.16,69.2,42200.0,48.408,48.429,48.3451,48.3731,42200.0
2012-01-18 14:25:00,69.2,69.3,69.15,69.25,190000.0,48.3731,48.443,48.3381,48.408,190000.0
2012-01-18 14:30:00,69.25,69.29,69.17,69.17,68800.0,48.408,48.436,48.3521,48.3521,68800.0
2012-01-18 14:35:00,69.17,69.24,69.16,69.17,42700.0,48.3521,48.4011,48.3451,48.3521,42700.0
2012-01-18 14:40:00,69.18,69.26,69.17,69.22,100600.0,48.3591,48.415,48.3521,48.3871,100600.0
2012-01-18 14:45:00,69.22,69.29,69.22,69.26,58700.0,48.3871,48.436,48.3871,48.415,58700.0
2012-01-18 14:50:00,69.26,69.26,69.17,69.18,58400.0,48.415,48.415,48.3521,48.3591,58400.0
2012-01-18 14:55:00,69.18,69.21,69.11,69.14,100300.0,48.3591,48.3801,48.3102,48.3312,100300.0
2012-01-18 15:00:00,69.14,69.2,69.09,69.2,144900.0,48.3312,48.3731,48.2962,48.3731,144900.0
2012-01-18 15:05:00,69.2,69.23,69.15,69.2,116100.0,48.3731,48.3941,48.3381,48.3731,116100.0
2012-01-18 15:10:00,69.2,69.26,69.19,69.22,127100.0,48.3731,48.415,48.3661,48.3871,127100.0
2012-01-18 15:15:00,69.23,69.26,69.21,69.25,164500.0,48.3941,48.415,48.3801,48.408,164500.0
2012-01-18 15:20:00,69.25,69.33,69.24,69.32,40200.0,48.408,48.464,48.4011,48.457,40200.0
2012-01-18 15:25:00,69.31,69.39,69.24,69.25,77700.0,48.45,48.5059,48.4011,48.408,77700.0
2012-01-18 15:30:00,69.26,69.27,69.17,69.2,280900.0,48.415,48.422,48.3521,48.3731,280900.0
2012-01-18 15:35:00,69.22,69.28,69.21,69.23,60200.0,48.3871,48.429,48.3801,48.3941,60200.0
2012-01-18 15:40:00,69.24,69.26,69.22,69.25,64500.0,48.4011,48.415,48.3871,48.408,64500.0
2012-01-18 15:45:00,69.23,69.24,69.13,69.13,116900.0,48.3941,48.4011,48.3242,48.3242,116900.0
2012-01-18 15:50:00,69.14,69.24,69.14,69.21,224900.0,48.3312,48.4011,48.3312,48.3801,224900.0
2012-01-18 15:55:00,69.2,69.21,69.11,69.21,405900.0,48.3731,48.3801,48.3102,48.3801,405900.0
2012-01-19 09:30:00,69.11,69.19,68.78,68.81,160300.0,48.3102,48.3661,48.0795,48.1005,160300.0
2012-01-19 09:35:00,68.82,69.16,68.73,69.12,80700.0,48.1075,48.3451,48.0446,48.3172,80700.0
2012-01-19 09:40:00,69.12,69.23,68.98,69.23,87100.0,48.3172,48.3941,48.2193,48.3941,87100.0
2012-01-19 09:45:00,69.23,69.3,69.14,69.25,127200.0,48.3941,48.443,48.3312,48.408,127200.0
2012-01-19 09:50:00,69.25,69.37,69.18,69.36,69000.0,48.408,48.4919,48.3591,48.4849,69000.0
2012-01-19 09:55:00,69.36,69.49,69.32,69.32,61800.0,48.4849,48.5758,48.457,48.457,61800.0
2012-01-19 10:00:00,69.32,69.32,69.05,69.15,98900.0,48.457,48.457,48.2682,48.3381,98900.0
2012-01-19 10:05:00,69.15,69.15,69.01,69.05,64200.0,48.3381,48.3381,48.2403,48.2682,64200.0
2012-01-19 10:10:00,69.04,69.06,69.0,69.05,75700.0,48.2613,48.2752,48.2333,48.2682,75700.0
2012-01-19 10:15:00,69.04,69.1,69.0,69.0,57700.0,48.2613,48.3032,48.2333,48.2333,57700.0
2012-01-19 10:20:00,69.0,69.08,69.0,69.05,74900.0,48.2333,48.2892,48.2333,48.2682,74900.0
2012-01-19 10:25:00,69.05,69.08,68.94,69.01,130800.0,48.2682,48.2892,48.1913,48.2403,130800.0
2012-01-19 10:30:00,69.01,69.02,68.89,68.94,74900.0,48.2403,48.2473,48.1564,48.1913,74900.0
2012-01-19 10:35:00,68.94,68.99,68.94,68.96,85400.0,48.1913,48.2263,48.1913,48.2053,85400.0
2012-01-19 10:40:00,68.95,68.99,68.89,68.94,88900.0,48.1983,48.2263,48.1564,48.1913,88900.0
2012-01-19 10:45:00,68.93,68.94,68.81,68.82,56600.0,48.1844,48.1913,48.1005,48.1075,56600.0
2012-01-19 10:50:00,68.81,68.88,68.79,68.86,49800.0,48.1005,48.1494,48.0865,48.1354,49800.0
2012-01-19 10:55:00,68.87,68.88,68.83,68.83,111200.0,48.1424,48.1494,48.1145,48.1145,111200.0
2012-01-19 11:00:00,68.83,68.84,68.77,68.77,83300.0,48.1145,48.1214,48.0725,48.0725,83300.0
2012-01-19 11:05:00,68.76,68.78,68.71,68.72,65600.0,48.0655,48.0795,48.0306,48.0376,65600.0
2012-01-19 11:10:00,68.71,68.75,68.7,68.75,57600.0,48.0306,48.0585,48.0236,48.0585,57600.0
2012-01-19 11:15:00,68.75,68.92,68.75,68.91,65700.0,48.0585,48.1774,48.0585,48.1704,65700.0
2012-01-19 11:20:00,68.92,69.0,68.92,69.0,39200.0,48.1774,48.2333,48.1774,48.2333,39200.0
2012-01-19 11:25:00,68.99,69.06,68.99,69.03,29700.0,48.2263,48.2752,48.2263,48.2543,29700.0
2012-01-19 11:30:00,69.03,69.03,68.97,69.01,44700.0,48.2543,48.2543,48.2123,48.2403,44700.0
2012-01-19 11:35:00,69.01,69.06,69.0,69.05,33900.0,48.2403,48.2752,48.2333,48.2682,33900.0
2012-01-19 11:40:00,69.06,69.06,69.03,69.03,32000.0,48.2752,48.2752,48.2543,48.2543,32000.0
2012-01-19 11:45:00,69.03,69.06,69.0,69.05,52600.0,48.2543,48.2752,48.2333,48.2682,52600.0
2012-01-19 11:50:00,69.04,69.05,68.96,69.0,41900.0,48.2613,48.2682,48.2053,48.2333,41900.0
2012-01-19 11:55:00,69.0,69.05,68.96,68.99,67600.0,48.2333,48.2682,48.2053,48.2263,67600.0
2012-01-19 12:00:00,68.99,69.02,68.95,68.98,38600.0,48.2263,48.2473,48.1983,48.2193,38600.0
2012-01-19 12:05:00,68.97,68.98,68.93,68.94,33500.0,48.2123,48.2193,48.1844,48.1913,33500.0
2012-01-19 12:10:00,68.93,69.01,68.92,69.01,36000.0,48.1844,48.2403,48.1774,48.2403,36000.0
2012-01-19 12:15:00,69.0,69.06,69.0,69.06,25900.0,48.2333,48.2752,48.2333,48.2752,25900.0
2012-01-19 12:20:00,69.06,69.22,69.05,69.18,63100.0,48.2752,48.3871,48.2682,48.3591,63100.0
2012-01-19 12:25:00,69.17,69.22,69.15,69.21,39500.0,48.3521,48.3871,48.3381,48.3801,39500.0
2012-01-19 12:30:00,69.21,69.22,69.14,69.15,32400.0,48.3801,48.3871,48.3312,48.3381,32400.0
2012-01-19 12:35:00,69.14,69.15,69.08,69.09,43500.0,48.3312,48.3381,48.2892,48.2962,43500.0
2012-01-19 12:40:00,69.09,69.14,69.07,69.14,25600.0,48.2962,48.3312,48.2822,48.3312,25600.0
2012-01-19 12:45:00,69.14,69.25,69.14,69.22,68200.0,48.3312,48.408,48.3312,48.3871,68200.0
2012-01-19 12:50:00,69.21,69.22,69.08,69.08,45300.0,48.3801,48.3871,48.2892,48.2892,45300.0
2012-01-19 12:55:00,69.08,69.1,69.0,69.02,62800.0,48.2892,48.3032,48.2333,48.2473,62800.0
2012-01-19 13:00:00,69.02,69.08,69.02,69.06,33700.0,48.2473,48.2892,48.2473,48.2752,33700.0
2012-01-19 13:05:00,69.06,69.15,69.04,69.11,43000.0,48.2752,48.3381,48.2613,48.3102,43000.0
2012-01-19 13:10:00,69.11,69.17,69.07,69.17,21600.0,48.3102,48.3521,48.2822,48.3521,21600.0
2012-01-19 13:15:00,69.17,69.2,69.16,69.2,26300.0,48.3521,48.3731,48.3451,48.3731,26300.0
2012-01-19 13:20:00,69.2,69.2,69.11,69.13,18400.0,48.3731,48.3731,48.3102,48.3242,18400.0
2012-01-19 13:25:00,69.12,69.14,69.11,69.14,22600.0,48.3172,48.3312,48.3102,48.3312,22600.0
2012-01-19 13:30:00,69.14,69.16,69.1,69.1,32100.0,48.3312,48.3451,48.3032,48.3032,32100.0
2012-01-19 13:35:00,69.1,69.12,69.02,69.04,37700.0,48.3032,48.3172,48.2473,48.2613,37700.0
2012-01-19 13:40:00,69.05,69.09,69.03,69.07,48400.0,48.2682,48.2962,48.2543,48.2822,48400.0
2012-01-19 13:45:00,69.06,69.11,69.04,69.09,53800.0,48.2752,48.3102,48.2613,48.2962,53800.0
2012-01-19 13:50:00,69.09,69.12,69.04,69.05,156100.0,48.2962,48.3172,48.2613,48.2682,156100.0
2012-01-19 13:55:00,69.06,69.09,69.04,69.08,123400.0,48.2752,48.2962,48.2613,48.2892,123400.0
2012-01-19 14:00:00,69.08,69.12,69.06,69.1,75100.0,48.2892,48.3172,48.2752,48.3032,75100.0
2012-01-19 14:05:00,69.09,69.15,69.05,69.06,41600.0,48.2962,48.3381,48.2682,48.2752,41600.0
2012-01-19 14:10:00,69.06,69.06,68.99,68.99,52900.0,48.2752,48.2752,48.2263,48.2263,52900.0
2012-01-19 14:15:00,68.99,69.0,68.9,68.91,80800.0,48.2263,48.2333,48.1634,48.1704,80800.0
2012-01-19 14:20:00,68.91,68.92,68.84,68.85,44500.0,48.1704,48.1774,48.1214,48.1284,44500.0
2012-01-19 14:25:00,68.86,68.87,68.81,68.87,42100.0,48.1354,48.1424,48.1005,48.1424,42100.0
2012-01-19 14:30:00,68.86,68.92,68.86,68.88,57700.0,48.1354,48.1774,48.1354,48.1494,57700.0
2012-01-19 14:35:00,68.88,68.96,68.88,68.95,42200.0,48.1494,48.2053,48.1494,48.1983,42200.0
2012-01-19 14:40:00,68.95,69.0,68.94,68.97,72000.0,48.1983,48.2333,48.1913,48.2123,72000.0
2012-01-19 14:45:00,68.98,69.02,68.95,69.02,38500.0,48.2193,48.2473,48.1983,48.2473,38500.0
2012-01-19 14:50:00,69.0,69.12,69.0,69.12,77300.0,48.2333,48.3172,48.2333,48.3172,77300.0
2012-01-19 14:55:00,69.12,69.15,69.08,69.09,36000.0,48.3172,48.3381,48.2892,48.2962,36000.0
2012-01-19 15:00:00,69.09,69.1,69.05,69.1,42500.0,48.2962,48.3032,48.2682,48.3032,42500.0
2012-01-19 15:05:00,69.1,69.19,69.09,69.19,42400.0,48.3032,48.3661,48.2962,48.3661,42400.0
2012-01-19 15:10:00,69.19,69.2,69.15,69.18,72000.0,48.3661,48.3731,48.3381,48.3591,72000.0
2012-01-19 15:15:00,69.18,69.2,69.14,69.18,48500.0,48.3591,48.3731,48.3312,48.3591,48500.0
2012-01-19 15:20:00,69.19,69.24,69.17,69.19,50100.0,48.3661,48.4011,48.3521,48.3661,50100.0
2012-01-19 15:25:00,69.19,69.28,69.19,69.22,83400.0,48.3661,48.429,48.3661,48.3871,83400.0
2012-01-19 15:30:00,69.21,69.24,69.19,69.22,57700.0,48.3801,48.4011,48.3661,48.3871,57700.0
2012-01-19 15:35:00,69.23,69.23,69.16,69.2,64600.0,48.3941,48.3941,48.3451,48.3731,64600.0
2012-01-19 15:40:00,69.2,69.24,69.16,69.24,62800.0,48.3731,48.4011,48.3451,48.4011,62800.0
2012-01-19 15:45:00,69.23,69.23,69.12,69.14,81100.0,48.3941,48.3941,48.3172,48.3312,81100.0
2012-01-19 15:50:00,69.12,69.14,69.06,69.1,112900.0,48.3172,48.3312,48.2752,48.3032,112900.0
2012-01-19 15:55:00,69.09,69.16,69.06,69.16,214700.0,48.2962,48.3451,48.2752,48.3451,214700.0
2012-01-20 09:30:00,69.1,69.37,69.0,69.28,796800.0,48.3032,48.4919,48.2333,48.429,796800.0
2012-01-20 09:35:00,69.26,69.3,69.1,69.15,45100.0,48.415,48.443,48.3032,48.3381,45100.0
2012-01-20 09:40:00,69.16,69.45,69.16,69.45,113200.0,48.3451,48.5479,48.3451,48.5479,113200.0
2012-01-20 09:45:00,69.44,69.45,69.36,69.41,78000.0,48.5409,48.5479,48.4849,48.5199,78000.0
2012-01-20 09:50:00,69.41,69.41,69.12,69.15,106300.0,48.5199,48.5199,48.3172,48.3381,106300.0
2012-01-20 09:55:00,69.15,69.16,69.03,69.06,112900.0,48.3381,48.3451,48.2543,48.2752,112900.0
2012-01-20 10:00:00,69.08,69.09,68.96,68.97,56500.0,48.2892,48.2962,48.2053,48.2123,56500.0
2012-01-20 10:05:00,68.97,69.04,68.92,69.02,66900.0,48.2123,48.2613,48.1774,48.2473,66900.0
2012-01-20 10:10:00,69.01,69.08,68.97,68.97,101300.0,48.2403,48.2892,48.2123,48.2123,101300.0
2012-01-20 10:15:00,68.97,68.97,68.88,68.9,81200.0,48.2123,48.2123,48.1494,48.1634,81200.0
2012-01-20 10:20:00,68.89,69.1,68.84,69.08,78200.0,48.1564,48.3032,48.1214,48.2892,78200.0
2012-01-20 10:25:00,69.07,69.22,69.07,69.21,66600.0,48.2822,48.3871,48.2822,48.3801,66600.0
2012-01-20 10:30:00,69.21,69.24,69.12,69.24,48200.0,48.3801,48.4011,48.3172,48.4011,48200.0
2012-01-20 10:35:00,69.24,69.25,69.14,69.18,45300.0,48.4011,48.408,48.3312,48.3591,45300.0
2012-01-20 10:40:00,69.17,69.29,69.13,69.29,41200.0,48.3521,48.436,48.3242,48.436,41200.0
2012-01-20 10:45:00,69.28,69.28,69.1,69.19,80800.0,48.429,48.429,48.3032,48.3661,80800.0
2012-01-20 10:50:00,69.2,69.2,69.11,69.15,36600.0,48.3731,48.3731,48.3102,48.3381,36600.0
2012-01-20 10:55:00,69.15,69.19,69.1,69.13,55200.0,48.3381,48.3661,48.3032,48.3242,55200.0
2012-01-20 11:00:00,69.12,69.14,69.09,69.13,82800.0,48.3172,48.3312,48.2962,48.3242,82800.0
2012-01-20 11:05:00,69.13,69.29,69.12,69.28,59300.0,48.3242,48.436,48.3172,48.429,59300.0
2012-01-20 11:10:00,69.28,69.37,69.28,69.31,71700.0,48.429,48.4919,48.429,48.45,71700.0
2012-01-20 11:15:00,69.31,69.42,69.28,69.4,60600.0,48.45,48.5269,48.429,48.5129,60600.0
2012-01-20 11:20:00,69.39,69.42,69.24,69.35,72800.0,48.5059,48.5269,48.4011,48.478,72800.0
2012-01-20 11:25:00,69.35,69.36,69.22,69.23,33000.0,48.478,48.4849,48.3871,48.3941,33000.0
2012-01-20 11:30:00,69.23,69.29,69.17,69.28,37100.0,48.3941,48.436,48.3521,48.429,37100.0
2012-01-20 11:35:00,69.28,69.3,69.21,69.29,34700.0,48.429,48.443,48.3801,48.436,34700.0
2012-01-20 11:40:00,69.3,69.3,69.16,69.21,38100.0,48.443,48.443,48.3451,48.3801,38100.0
2012-01-20 11:45:00,69.21,69.31,69.17,69.27,37300.0,48.3801,48.45,48.3521,48.422,37300.0
2012-01-20 11:50:00,69.25,69.34,69.21,69.31,41800.0,48.408,48.471,48.3801,48.45,41800.0
2012-01-20 11:55:00,69.32,69.33,69.26,69.28,46600.0,48.457,48.464,48.415,48.429,46600.0
2012-01-20 12:00:00,69.28,69.4,69.26,69.37,47800.0,48.429,48.5129,48.415,48.4919,47800.0
2012-01-20 12:05:00,69.37,69.49,69.36,69.49,56800.0,48.4919,48.5758,48.4849,48.5758,56800.0
2012-01-20 12:10:00,69.48,69.59,69.48,69.57,119500.0,48.5688,48.6457,48.5688,48.6317,119500.0
2012-01-20 12:15:00,69.57,69.59,69.56,69.56,61200.0,48.6317,48.6457,48.6247,48.6247,61200.0
2012-01-20 12:20:00,69.56,69.57,69.49,69.55,135500.0,48.6247,48.6317,48.5758,48.6178,135500.0
2012-01-20 12:25:00,69.55,69.56,69.53,69.53,130900.0,48.6178,48.6247,48.6038,48.6038,130900.0
2012-01-20 12:30:00,69.53,69.59,69.53,69.59,39300.0,48.6038,48.6457,48.6038,48.6457,39300.0
2012-01-20 12:35:00,69.59,69.6,69.55,69.57,79300.0,48.6457,48.6527,48.6178,48.6317,79300.0
2012-01-20 12:40:00,69.57,69.6,69.54,69.55,34100.0,48.6317,48.6527,48.6108,48.6178,34100.0
2012-01-20 12:45:00,69.55,69.56,69.54,69.55,40900.0,48.6178,48.6247,48.6108,48.6178,40900.0
2012-01-20 12:50:00,69.56,69.56,69.54,69.55,65900.0,48.6247,48.6247,48.6108,48.6178,65900.0
2012-01-20 12:55:00,69.55,69.58,69.48,69.49,78600.0,48.6178,48.6387,48.5688,48.5758,78600.0
2012-01-20 13:00:00,69.49,69.52,69.46,69.47,33400.0,48.5758,48.5968,48.5548,48.5618,33400.0
2012-01-20 13:05:00,69.46,69.51,69.44,69.45,46100.0,48.5548,48.5898,48.5409,48.5479,46100.0
2012-01-20 13:10:00,69.45,69.45,69.39,69.39,76300.0,48.5479,48.5479,48.5059,48.5059,76300.0
2012-01-20 13:15:00,69.39,69.43,69.38,69.41,37400.0,48.5059,48.5339,48.4989,48.5199,37400.0
2012-01-20 13:20:00,69.41,69.48,69.39,69.48,88700.0,48.5199,48.5688,48.5059,48.5688,88700.0
2012-01-20 13:25:00,69.47,69.49,69.44,69.45,39900.0,48.5618,48.5758,48.5409,48.5479,39900.0
2012-01-20 13:30:00,69.45,69.48,69.43,69.48,46100.0,48.5479,48.5688,48.5339,48.5688,46100.0
2012-01-20 13:35:00,69.47,69.48,69.45,69.47,38700.0,48.5618,48.5688,48.5479,48.5618,38700.0
2012-01-20 13:40:00,69.47,69.48,69.42,69.45,30100.0,48.5618,48.5688,48.5269,48.5479,30100.0
2012-01-20 13:45:00,69.45,69.45,69.38,69.41,22300.0,48.5479,48.5479,48.4989,48.5199,22300.0
2012-01-20 13:50:00,69.41,69.42,69.29,69.32,89700.0,48.5199,48.5269,48.436,48.457,89700.0
2012-01-20 13:55:00,69.32,69.37,69.3,69.37,52300.0,48.457,48.4919,48.443,48.4919,52300.0
2012-01-20 14:00:00,69.38,69.41,69.34,69.4,61500.0,48.4989,48.5199,48.471,48.5129,61500.0
2012-01-20 14:05:00,69.4,69.41,69.38,69.38,29200.0,48.5129,48.5199,48.4989,48.4989,29200.0
2012-01-20 14:10:00,69.39,69.41,69.38,69.41,50600.0,48.5059,48.5199,48.4989,48.5199,50600.0
2012-01-20 14:15:00,69.4,69.41,69.36,69.36,29000.0,48.5129,48.5199,48.4849,48.4849,29000.0
2012-01-20 14:20:00,69.37,69.38,69.33,69.37,57000.0,48.4919,48.4989,48.464,48.4919,57000.0
2012-01-20 14:25:00,69.36,69.42,69.36,69.42,85200.0,48.4849,48.5269,48.4849,48.5269,85200.0
2012-01-20 14:30:00,69.41,69.45,69.41,69.45,45200.0,48.5199,48.5479,48.5199,48.5479,45200.0
2012-01-20 14:35:00,69.45,69.47,69.44,69.46,78600.0,48.5479,48.5618,48.5409,48.5548,78600.0
2012-01-20 14:40:00,69.46,69.46,69.39,69.42,44200.0,48.5548,48.5548,48.5059,48.5269,44200.0
2012-01-20 14:45:00,69.41,69.42,69.36,69.36,31500.0,48.5199,48.5269,48.4849,48.4849,31500.0
2012-01-20 14:50:00,69.36,69.41,69.36,69.4,40200.0,48.4849,48.5199,48.4849,48.5129,40200.0
2012-01-20 14:55:00,69.4,69.43,69.39,69.41,50600.0,48.5129,48.5339,48.5059,48.5199,50600.0
2012-01-20 15:00:00,69.41,69.42,69.39,69.42,75000.0,48.5199,48.5269,48.5059,48.5269,75000.0
2012-01-20 15:05:00,69.42,69.44,69.4,69.43,44300.0,48.5269,48.5409,48.5129,48.5339,44300.0
2012-01-20 15:10:00,69.43,69.45,69.41,69.45,37900.0,48.5339,48.5479,48.5199,48.5479,37900.0
2012-01-20 15:15:00,69.45,69.45,69.39,69.4,64100.0,48.5479,48.5479,48.5059,48.5129,64100.0
2012-01-20 15:20:00,69.41,69.45,69.4,69.45,83800.0,48.5199,48.5479,48.5129,48.5479,83800.0
2012-01-20 15:25:00,69.45,69.45,69.35,69.35,91200.0,48.5479,48.5479,48.478,48.478,91200.0
2012-01-20 15:30:00,69.36,69.37,69.24,69.26,177600.0,48.4849,48.4919,48.4011,48.415,177600.0
2012-01-20 15:35:00,69.26,69.41,69.26,69.4,101200.0,48.415,48.5199,48.415,48.5129,101200.0
2012-01-20 15:40:00,69.41,69.48,69.41,69.45,76800.0,48.5199,48.5688,48.5199,48.5479,76800.0
2012-01-20 15:45:00,69.46,69.54,69.44,69.54,104100.0,48.5548,48.6108,48.5409,48.6108,104100.0
2012-01-20 15:50:00,69.54,69.59,69.51,69.56,183600.0,48.6108,48.6457,48.5898,48.6247,183600.0
2012-01-20 15:55:00,69.56,69.63,69.53,69.56,384200.0,48.6247,48.6737,48.6038,48.6247,384200.0
2012-01-23 09:30:00,68.81,68.94,68.71,68.85,287300.0,48.1005,48.1913,48.0306,48.1284,287300.0
2012-01-23 09:35:00,68.86,68.99,68.86,68.97,133200.0,48.1354,48.2263,48.1354,48.2123,133200.0
2012-01-23 09:40:00,68.97,69.0,68.67,68.7,133200.0,48.2123,48.2333,48.0026,48.0236,133200.0
2012-01-23 09:45:00,68.69,68.7,68.5,68.51,193600.0,48.0166,48.0236,47.8838,47.8908,193600.0
2012-01-23 09:50:00,68.5,68.62,68.39,68.61,144600.0,47.8838,47.9677,47.8069,47.9607,144600.0
2012-01-23 09:55:00,68.6,68.64,68.53,68.56,119300.0,47.9537,47.9816,47.9047,47.9257,119300.0
2012-01-23 10:00:00,68.55,68.79,68.49,68.58,146100.0,47.9187,48.0865,47.8768,47.9397,146100.0
2012-01-23 10:05:00,68.58,68.69,68.51,68.59,82200.0,47.9397,48.0166,47.8908,47.9467,82200.0
2012-01-23 10:10:00,68.6,68.67,68.38,68.39,95700.0,47.9537,48.0026,47.7999,47.8069,95700.0
2012-01-23 10:15:00,68.38,68.52,68.37,68.43,74600.0,47.7999,47.8978,47.7929,47.8348,74600.0
2012-01-23 10:20:00,68.44,68.54,68.35,68.47,88600.0,47.8418,47.9117,47.7789,47.8628,88600.0
2012-01-23 10:25:00,68.46,68.5,68.31,68.33,93500.0,47.8558,47.8838,47.751,47.7649,93500.0
2012-01-23 10:30:00,68.34,68.38,68.2,68.35,189800.0,47.7719,47.7999,47.6741,47.7789,189800.0
2012-01-23 10:35:00,68.35,68.41,68.31,68.32,60800.0,47.7789,47.8209,47.751,47.7579,60800.0
2012-01-23 10:40:00,68.32,68.32,68.1,68.16,78700.0,47.7579,47.7579,47.6042,47.6461,78700.0
2012-01-23 10:45:00,68.16,68.27,68.16,68.19,53300.0,47.6461,47.723,47.6461,47.6671,53300.0
2012-01-23 10:50:00,68.19,68.25,68.12,68.15,69900.0,47.6671,47.709,47.6181,47.6391,69900.0
2012-01-23 10:55:00,68.14,68.15,68.06,68.13,72000.0,47.6321,47.6391,47.5762,47.6251,72000.0
2012-01-23 11:00:00,68.13,68.2,68.1,68.14,68200.0,47.6251,47.6741,47.6042,47.6321,68200.0
2012-01-23 11:05:00,68.13,68.19,68.11,68.11,97300.0,47.6251,47.6671,47.6111,47.6111,97300.0
2012-01-23 11:10:00,68.11,68.15,68.06,68.15,99000.0,47.6111,47.6391,47.5762,47.6391,99000.0
2012-01-23 11:15:00,68.14,68.21,68.13,68.16,64800.0,47.6321,47.6811,47.6251,47.6461,64800.0
2012-01-23 11:20:00,68.16,68.21,68.09,68.09,64200.0,47.6461,47.6811,47.5972,47.5972,64200.0
2012-01-23 11:25:00,68.09,68.2,68.09,68.16,47500.0,47.5972,47.6741,47.5972,47.6461,47500.0
2012-01-23 11:30:00,68.16,68.21,68.13,68.14,61800.0,47.6461,47.6811,47.6251,47.6321,61800.0
2012-01-23 11:35:00,68.15,68.16,68.04,68.09,66800.0,47.6391,47.6461,47.5622,47.5972,66800.0
2012-01-23 11:40:00,68.08,68.1,68.01,68.07,55600.0,47.5902,47.6042,47.5412,47.5832,55600.0
2012-01-23 11:45:00,68.06,68.08,67.99,68.07,50000.0,47.5762,47.5902,47.5273,47.5832,50000.0
2012-01-23 11:50:00,68.06,68.11,68.0,68.03,39200.0,47.5762,47.6111,47.5343,47.5552,39200.0
2012-01-23 11:55:00,68.03,68.08,68.02,68.06,27600.0,47.5552,47.5902,47.5482,47.5762,27600.0
2012-01-23 12:00:00,68.06,68.15,68.0,68.13,102500.0,47.5762,47.6391,47.5343,47.6251,102500.0
2012-01-23 12:05:00,68.13,68.13,68.0,68.05,56900.0,47.6251,47.6251,47.5343,47.5692,56900.0
2012-01-23 12:10:00,68.06,68.06,67.95,67.98,76300.0,47.5762,47.5762,47.4993,47.5203,76300.0
2012-01-23 12:15:00,67.98,68.03,67.94,67.95,68800.0,47.5203,47.5552,47.4923,47.4993,68800.0
2012-01-23 12:20:00,67.94,68.05,67.91,67.98,67400.0,47.4923,47.5692,47.4713,47.5203,67400.0
2012-01-23 12:25:00,67.98,68.06,67.95,68.0,40600.0,47.5203,47.5762,47.4993,47.5343,40600.0
2012-01-23 12:30:00,68.0,68.06,67.98,67.99,55400.0,47.5343,47.5762,47.5203,47.5273,55400.0
2012-01-23 12:35:00,68.0,68.03,67.93,67.97,59200.0,47.5343,47.5552,47.4853,47.5133,59200.0
2012-01-23 12:40:00,67.98,68.02,67.93,67.95,121300.0,47.5203,47.5482,47.4853,47.4993,121300.0
2012-01-23 12:45:00,67.95,67.96,67.89,67.89,35500.0,47.4993,47.5063,47.4574,47.4574,35500.0
2012-01-23 12:50:00,67.9,67.94,67.89,67.94,30800.0,47.4644,47.4923,47.4574,47.4923,30800.0
2012-01-23 12:55:00,67.95,67.98,67.85,67.92,84700.0,47.4993,47.5203,47.4294,47.4783,84700.0
2012-01-23 13:00:00,67.91,67.98,67.91,67.95,45100.0,47.4713,47.5203,47.4713,47.4993,45100.0
2012-01-23 13:05:00,67.95,67.96,67.82,67.84,92900.0,47.4993,47.5063,47.4084,47.4224,92900.0
2012-01-23 13:10:00,67.84,67.91,67.82,67.91,67600.0,47.4224,47.4713,47.4084,47.4713,67600.0
2012-01-23 13:15:00,67.9,67.91,67.77,67.78,87700.0,47.4644,47.4713,47.3735,47.3805,87700.0
2012-01-23 13:20:00,67.77,67.82,67.73,67.81,107100.0,47.3735,47.4084,47.3455,47.4014,107100.0
2012-01-23 13:25:00,67.82,67.9,67.82,67.9,53300.0,47.4084,47.4644,47.4084,47.4644,53300.0
2012-01-23 13:30:00,67.9,67.96,67.88,67.95,123600.0,47.4644,47.5063,47.4504,47.4993,123600.0
2012-01-23 13:35:00,67.95,68.01,67.91,67.98,214900.0,47.4993,47.5412,47.4713,47.5203,214900.0
2012-01-23 13:40:00,67.98,67.98,67.92,67.92,80500.0,47.5203,47.5203,47.4783,47.4783,80500.0
2012-01-23 13:45:00,67.92,67.93,67.9,67.9,73400.0,47.4783,47.4853,47.4644,47.4644,73400.0
2012-01-23 13:50:00,67.91,67.95,67.9,67.94,106700.0,47.4713,47.4993,47.4644,47.4923,106700.0
2012-01-23 13:55:00,67.93,68.02,67.93,68.0,67000.0,47.4853,47.5482,47.4853,47.5343,67000.0
2012-01-23 14:00:00,68.0,68.02,67.93,68.01,60000.0,47.5343,47.5482,47.4853,47.5412,60000.0
2012-01-23 14:05:00,68.01,68.01,67.94,67.97,33400.0,47.5412,47.5412,47.4923,47.5133,33400.0
2012-01-23 14:10:00,67.98,67.98,67.9,67.91,54800.0,47.5203,47.5203,47.4644,47.4713,54800.0
2012-01-23 14:15:00,67.91,67.92,67.77,67.77,106400.0,47.4713,47.4783,47.3735,47.3735,106400.0
2012-01-23 14:20:00,67.78,67.8,67.75,67.75,74000.0,47.3805,47.3944,47.3595,47.3595,74000.0
2012-01-23 14:25:00,67.75,67.77,67.72,67.72,37600.0,47.3595,47.3735,47.3385,47.3385,37600.0
2012-01-23 14:30:00,67.72,67.77,67.7,67.75,34200.0,47.3385,47.3735,47.3245,47.3595,34200.0
2012-01-23 14:35:00,67.75,67.76,67.61,67.62,61000.0,47.3595,47.3665,47.2616,47.2686,61000.0
2012-01-23 14:40:00,67.61,67.68,67.61,67.66,82300.0,47.2616,47.3106,47.2616,47.2966,82300.0
2012-01-23 14:45:00,67.67,67.7,67.56,67.62,73700.0,47.3036,47.3245,47.2267,47.2686,73700.0
2012-01-23 14:50:00,67.63,67.63,67.62,67.63,25200.0,47.2756,47.2756,47.2686,47.2756,25200.0
2012-01-23 14:55:00,67.63,67.91,67.63,67.9,62200.0,47.2756,47.4713,47.2756,47.4644,62200.0
2012-01-23 15:00:00,67.9,67.95,67.86,67.89,52900.0,47.4644,47.4993,47.4364,47.4574,52900.0
2012-01-23 15:05:00,67.89,67.94,67.86,67.92,68200.0,47.4574,47.4923,47.4364,47.4783,68200.0
2012-01-23 15:10:00,67.92,67.92,67.86,67.88,29200.0,47.4783,47.4783,47.4364,47.4504,29200.0
2012-01-23 15:15:00,67.88,67.91,67.85,67.85,70100.0,47.4504,47.4713,47.4294,47.4294,70100.0
2012-01-23 15:20:00,67.85,67.91,67.83,67.88,51300.0,47.4294,47.4713,47.4154,47.4504,51300.0
2012-01-23 15:25:00,67.89,67.89,67.71,67.78,90200.0,47.4574,47.4574,47.3315,47.3805,90200.0
2012-01-23 15:30:00,67.78,67.88,67.77,67.87,95900.0,47.3805,47.4504,47.3735,47.4434,95900.0
2012-01-23 15:35:00,67.87,67.9,67.79,67.8,72700.0,47.4434,47.4644,47.3875,47.3944,72700.0
2012-01-23 15:40:00,67.8,67.86,67.78,67.8,111700.0,47.3944,47.4364,47.3805,47.3944,111700.0
2012-01-23 15:45:00,67.8,67.83,67.74,67.74,103300.0,47.3944,47.4154,47.3525,47.3525,103300.0
2012-01-23 15:50:00,67.73,67.86,67.69,67.86,170200.0,47.3455,47.4364,47.3176,47.4364,170200.0
2012-01-23 15:55:00,67.85,67.87,67.76,67.78,288100.0,47.4294,47.4434,47.3665,47.3805,288100.0
2012-01-24 09:30:00,67.31,68.1,67.18,68.1,176200.0,47.0519,47.6042,46.961,47.6042,176200.0
2012-01-24 09:35:00,68.16,68.2,67.67,67.78,94600.0,47.6461,47.6741,47.3036,47.3805,94600.0
2012-01-24 09:40:00,67.78,67.96,67.73,67.96,65300.0,47.3805,47.5063,47.3455,47.5063,65300.0
2012-01-24 09:45:00,67.96,68.4,67.89,68.39,131700.0,47.5063,47.8139,47.4574,47.8069,131700.0
2012-01-24 09:50:00,68.38,68.42,68.26,68.36,53600.0,47.7999,47.8279,47.716,47.7859,53600.0
2012-01-24 09:55:00,68.36,68.36,68.23,68.29,51000.0,47.7859,47.7859,47.695,47.737,51000.0
2012-01-24 10:00:00,68.28,68.47,68.25,68.33,110800.0,47.73,47.8628,47.709,47.7649,110800.0
2012-01-24 10:05:00,68.33,68.37,68.2,68.2,59500.0,47.7649,47.7929,47.6741,47.6741,59500.0
2012-01-24 10:10:00,68.19,68.25,68.14,68.25,31400.0,47.6671,47.709,47.6321,47.709,31400.0
2012-01-24 10:15:00,68.24,68.28,68.1,68.15,39000.0,47.702,47.73,47.6042,47.6391,39000.0
2012-01-24 10:20:00,68.14,68.14,67.94,68.05,54700.0,47.6321,47.6321,47.4923,47.5692,54700.0
2012-01-24 10:25:00,68.06,68.19,68.0,68.07,76200.0,47.5762,47.6671,47.5343,47.5832,76200.0
2012-01-24 10:30:00,68.07,68.3,68.04,68.23,59700.0,47.5832,47.744,47.5622,47.695,59700.0
2012-01-24 10:35:00,68.22,68.32,68.15,68.28,46800.0,47.688,47.7579,47.6391,47.73,46800.0
2012-01-24 10:40:00,68.27,68.48,68.25,68.47,54600.0,47.723,47.8698,47.709,47.8628,54600.0
2012-01-24 10:45:00,68.48,68.59,68.38,68.39,106100.0,47.8698,47.9467,47.7999,47.8069,106100.0
2012-01-24 10:50:00,68.39,68.4,68.24,68.33,82200.0,47.8069,47.8139,47.702,47.7649,82200.0
2012-01-24 10:55:00,68.33,68.42,68.32,68.39,59400.0,47.7649,47.8279,47.7579,47.8069,59400.0
2012-01-24 11:00:00,68.39,68.4,68.33,68.35,30100.0,47.8069,47.8139,47.7649,47.7789,30100.0
2012-01-24 11:05:00,68.35,68.37,68.3,68.35,48600.0,47.7789,47.7929,47.744,47.7789,48600.0
2012-01-24 11:10:00,68.35,68.55,68.33,68.55,63300.0,47.7789,47.9187,47.7649,47.9187,63300.0
2012-01-24 11:15:00,68.55,68.56,68.45,68.45,40800.0,47.9187,47.9257,47.8488,47.8488,40800.0
2012-01-24 11:20:00,68.45,68.53,68.41,68.41,38200.0,47.8488,47.9047,47.8209,47.8209,38200.0
2012-01-24 11:25:00,68.41,68.52,68.4,68.48,22200.0,47.8209,47.8978,47.8139,47.8698,22200.0
2012-01-24 11:30:00,68.48,68.5,68.42,68.49,32000.0,47.8698,47.8838,47.8279,47.8768,32000.0
2012-01-24 11:35:00,68.5,68.53,68.36,68.37,46100.0,47.8838,47.9047,47.7859,47.7929,46100.0
2012-01-24 11:40:00,68.37,68.4,68.34,68.4,40000.0,47.7929,47.8139,47.7719,47.8139,40000.0
2012-01-24 11:45:00,68.39,68.39,68.3,68.32,54500.0,47.8069,47.8069,47.744,47.7579,54500.0
2012-01-24 11:50:00,68.31,68.36,68.21,68.29,48900.0,47.751,47.7859,47.6811,47.737,48900.0
2012-01-24 11:55:00,68.3,68.33,68.23,68.32,47000.0,47.744,47.7649,47.695,47.7579,47000.0
2012-01-24 12:00:00,68.31,68.36,68.3,68.32,21500.0,47.751,47.7859,47.744,47.7579,21500.0
2012-01-24 12:05:00,68.32,68.39,68.3,68.33,55300.0,47.7579,47.8069,47.744,47.7649,55300.0
2012-01-24 12:10:00,68.33,68.35,68.27,68.29,14600.0,47.7649,47.7789,47.723,47.737,14600.0
2012-01-24 12:15:00,68.29,68.3,68.26,68.27,16600.0,47.737,47.744,47.716,47.723,16600.0
2012-01-24 12:20:00,68.27,68.28,68.14,68.14,32800.0,47.723,47.73,47.6321,47.6321,32800.0
2012-01-24 12:25:00,68.15,68.19,68.1,68.14,40600.0,47.6391,47.6671,47.6042,47.6321,40600.0
2012-01-24 12:30:00,68.14,68.21,68.12,68.21,44100.0,47.6321,47.6811,47.6181,47.6811,44100.0
2012-01-24 12:35:00,68.21,68.3,68.17,68.22,31400.0,47.6811,47.744,47.6531,47.688,31400.0
2012-01-24 12:40:00,68.22,68.28,68.18,68.18,17900.0,47.688,47.73,47.6601,47.6601,17900.0
2012-01-24 12:45:00,68.18,68.18,68.07,68.08,20500.0,47.6601,47.6601,47.5832,47.5902,20500.0
2012-01-24 12:50:00,68.08,68.11,68.04,68.1,27300.0,47.5902,47.6111,47.5622,47.6042,27300.0
2012-01-24 12:55:00,68.09,68.18,68.05,68.08,37500.0,47.5972,47.6601,47.5692,47.5902,37500.0
2012-01-24 13:00:00,68.07,68.1,68.0,68.01,59400.0,47.5832,47.6042,47.5343,47.5412,59400.0
2012-01-24 13:05:00,68.02,68.03,68.0,68.0,28300.0,47.5482,47.5552,47.5343,47.5343,28300.0
2012-01-24 13:10:00,68.0,68.02,67.96,67.99,50100.0,47.5343,47.5482,47.5063,47.5273,50100.0
2012-01-24 13:15:00,67.98,68.07,67.97,68.07,77200.0,47.5203,47.5832,47.5133,47.5832,77200.0
2012-01-24 13:20:00,68.07,68.08,67.99,68.08,39200.0,47.5832,47.5902,47.5273,47.5902,39200.0
2012-01-24 13:25:00,68.08,68.09,68.01,68.04,64200.0,47.5902,47.5972,47.5412,47.5622,64200.0
2012-01-24 13:30:00,68.04,68.1,68.04,68.04,23100.0,47.5622,47.6042,47.5622,47.5622,23100.0
2012-01-24 13:35:00,68.03,68.09,68.01,68.09,25600.0,47.5552,47.5972,47.5412,47.5972,25600.0
2012-01-24 13:40:00,68.09,68.17,68.09,68.11,20800.0,47.5972,47.6531,47.5972,47.6111,20800.0
2012-01-24 13:45:00,68.12,68.24,68.1,68.24,158300.0,47.6181,47.702,47.6042,47.702,158300.0
2012-01-24 13:50:00,68.25,68.31,68.22,68.29,34800.0,47.709,47.751,47.688,47.737,34800.0
2012-01-24 13:55:00,68.29,68.32,68.23,68.31,24000.0,47.737,47.7579,47.695,47.751,24000.0
2012-01-24 14:00:00,68.32,68.4,68.29,68.39,39100.0,47.7579,47.8139,47.737,47.8069,39100.0
2012-01-24 14:05:00,68.4,68.46,68.35,68.4,84300.0,47.8139,47.8558,47.7789,47.8139,84300.0
2012-01-24 14:10:00,68.41,68.47,68.39,68.43,48700.0,47.8209,47.8628,47.8069,47.8348,48700.0
2012-01-24 14:15:00,68.42,68.44,68.37,68.37,24400.0,47.8279,47.8418,47.7929,47.7929,24400.0
2012-01-24 14:20:00,68.38,68.41,68.33,68.39,19700.0,47.7999,47.8209,47.7649,47.8069,19700.0
2012-01-24 14:25:00,68.4,68.41,68.37,68.37,23500.0,47.8139,47.8209,47.7929,47.7929,23500.0
2012-01-24 14:30:00,68.38,68.42,68.28,68.32,80300.0,47.7999,47.8279,47.73,47.7579,80300.0
2012-01-24 14:35:00,68.33,68.33,68.28,68.3,17700.0,47.7649,47.7649,47.73,47.744,17700.0
2012-01-24 14:40:00,68.3,68.36,68.3,68.32,28800.0,47.744,47.7859,47.744,47.7579,28800.0
2012-01-24 14:45:00,68.31,68.32,68.19,68.2,28200.0,47.751,47.7579,47.6671,47.6741,28200.0
2012-01-24 14:50:00,68.2,68.21,68.13,68.16,17300.0,47.6741,47.6811,47.6251,47.6461,17300.0
2012-01-24 14:55:00,68.16,68.26,68.15,68.19,88000.0,47.6461,47.716,47.6391,47.6671,88000.0
2012-01-24 15:00:00,68.19,68.23,68.15,68.16,16700.0,47.6671,47.695,47.6391,47.6461,16700.0
2012-01-24 15:05:00,68.16,68.2,68.13,68.19,53500.0,47.6461,47.6741,47.6251,47.6671,53500.0
2012-01-24 15:10:00,68.18,68.25,68.14,68.21,47600.0,47.6601,47.709,47.6321,47.6811,47600.0
2012-01-24 15:15:00,68.22,68.25,68.15,68.18,73100.0,47.688,47.709,47.6391,47.6601,73100.0
2012-01-24 15:20:00,68.19,68.22,68.14,68.17,52300.0,47.6671,47.688,47.6321,47.6531,52300.0
2012-01-24 15:25:00,68.17,68.19,68.14,68.15,29000.0,47.6531,47.6671,47.6321,47.6391,29000.0
2012-01-24 15:30:00,68.14,68.2,68.11,68.14,50500.0,47.6321,47.6741,47.6111,47.6321,50500.0
2012-01-24 15:35:00,68.14,68.17,68.11,68.15,80200.0,47.6321,47.6531,47.6111,47.6391,80200.0
2012-01-24 15:40:00,68.15,68.15,68.05,68.09,96100.0,47.6391,47.6391,47.5692,47.5972,96100.0
2012-01-24 15:45:00,68.09,68.17,68.09,68.12,89900.0,47.5972,47.6531,47.5972,47.6181,89900.0
2012-01-24 15:50:00,68.12,68.2,68.12,68.2,139200.0,47.6181,47.6741,47.6181,47.6741,139200.0
2012-01-24 15:55:00,68.2,68.28,68.14,68.18,332000.0,47.6741,47.73,47.6321,47.6601,332000.0
2012-01-25 09:30:00,67.69,68.0,67.5,67.58,156400.0,47.3176,47.5343,47.1847,47.2407,156400.0
2012-01-25 09:35:00,67.59,67.71,67.45,67.7,80600.0,47.2477,47.3315,47.1498,47.3245,80600.0
2012-01-25 09:40:00,67.7,68.04,67.69,68.02,102500.0,47.3245,47.5622,47.3176,47.5482,102500.0
2012-01-25 09:45:00,68.02,68.17,67.96,68.02,128100.0,47.5482,47.6531,47.5063,47.5482,128100.0
2012-01-25 09:50:00,68.03,68.21,67.97,68.14,121300.0,47.5552,47.6811,47.5133,47.6321,121300.0
2012-01-25 09:55:00,68.14,68.19,67.88,67.96,120300.0,47.6321,47.6671,47.4504,47.5063,120300.0
2012-01-25 10:00:00,67.96,68.19,67.92,68.09,103900.0,47.5063,47.6671,47.4783,47.5972,103900.0
2012-01-25 10:05:00,68.09,68.33,68.05,68.23,98400.0,47.5972,47.7649,47.5692,47.695,98400.0
2012-01-25 10:10:00,68.23,68.31,68.06,68.08,102100.0,47.695,47.751,47.5762,47.5902,102100.0
2012-01-25 10:15:00,68.08,68.19,68.07,68.17,67800.0,47.5902,47.6671,47.5832,47.6531,67800.0
2012-01-25 10:20:00,68.19,68.31,68.18,68.27,94900.0,47.6671,47.751,47.6601,47.723,94900.0
2012-01-25 10:25:00,68.26,68.34,68.16,68.33,78900.0,47.716,47.7719,47.6461,47.7649,78900.0
2012-01-25 10:30:00,68.34,68.34,68.2,68.23,86800.0,47.7719,47.7719,47.6741,47.695,86800.0
2012-01-25 10:35:00,68.23,68.27,68.12,68.16,108700.0,47.695,47.723,47.6181,47.6461,108700.0
2012-01-25 10:40:00,68.14,68.22,68.05,68.1,47000.0,47.6321,47.688,47.5692,47.6042,47000.0
2012-01-25 10:45:00,68.09,68.15,68.06,68.13,99800.0,47.5972,47.6391,47.5762,47.6251,99800.0
2012-01-25 10:50:00,68.14,68.27,68.13,68.22,40700.0,47.6321,47.723,47.6251,47.688,40700.0
2012-01-25 10:55:00,68.21,68.39,68.2,68.37,37300.0,47.6811,47.8069,47.6741,47.7929,37300.0
2012-01-25 11:00:00,68.36,68.48,68.34,68.44,90700.0,47.7859,47.8698,47.7719,47.8418,90700.0
2012-01-25 11:05:00,68.41,68.48,68.39,68.42,29300.0,47.8209,47.8698,47.8069,47.8279,29300.0
2012-01-25 11:10:00,68.42,68.53,68.39,68.4,21900.0,47.8279,47.9047,47.8069,47.8139,21900.0
2012-01-25 11:15:00,68.41,68.51,68.41,68.41,35700.0,47.8209,47.8908,47.8209,47.8209,35700.0
2012-01-25 11:20:00,68.41,68.49,68.36,68.46,46500.0,47.8209,47.8768,47.7859,47.8558,46500.0
2012-01-25 11:25:00,68.45,68.57,68.44,68.48,34900.0,47.8488,47.9327,47.8418,47.8698,34900.0
2012-01-25 11:30:00,68.48,68.58,68.48,68.53,31200.0,47.8698,47.9397,47.8698,47.9047,31200.0
2012-01-25 11:35:00,68.54,68.6,68.52,68.58,20300.0,47.9117,47.9537,47.8978,47.9397,20300.0
2012-01-25 11:40:00,68.59,68.61,68.4,68.4,49200.0,47.9467,47.9607,47.8139,47.8139,49200.0
2012-01-25 11:45:00,68.41,68.44,68.35,68.43,65000.0,47.8209,47.8418,47.7789,47.8348,65000.0
2012-01-25 11:50:00,68.43,68.43,68.33,68.4,87300.0,47.8348,47.8348,47.7649,47.8139,87300.0
2012-01-25 11:55:00,68.4,68.49,68.32,68.4,175900.0,47.8139,47.8768,47.7579,47.8139,175900.0
2012-01-25 12:00:00,68.4,68.49,68.38,68.39,174700.0,47.8139,47.8768,47.7999,47.8069,174700.0
2012-01-25 12:05:00,68.4,68.47,68.33,68.33,71000.0,47.8139,47.8628,47.7649,47.7649,71000.0
2012-01-25 12:10:00,68.32,68.37,68.27,68.29,45200.0,47.7579,47.7929,47.723,47.737,45200.0
2012-01-25 12:15:00,68.29,68.35,68.25,68.25,15000.0,47.737,47.7789,47.709,47.709,15000.0
2012-01-25 12:20:00,68.25,68.25,68.13,68.13,25900.0,47.709,47.709,47.6251,47.6251,25900.0
2012-01-25 12:25:00,68.13,68.29,68.09,68.27,37900.0,47.6251,47.737,47.5972,47.723,37900.0
2012-01-25 12:30:00,68.27,68.38,68.16,68.38,41900.0,47.723,47.7999,47.6461,47.7999,41900.0
2012-01-25 12:35:00,68.39,68.39,68.21,68.25,39400.0,47.8069,47.8069,47.6811,47.709,39400.0
2012-01-25 12:40:00,68.24,68.25,68.15,68.19,31900.0,47.702,47.709,47.6391,47.6671,31900.0
2012-01-25 12:45:00,68.2,68.3,68.2,68.3,21000.0,47.6741,47.744,47.6741,47.744,21000.0
2012-01-25 12:50:00,68.3,68.39,68.24,68.36,30400.0,47.744,47.8069,47.702,47.7859,30400.0
2012-01-25 12:55:00,68.35,68.4,68.25,68.31,53500.0,47.7789,47.8139,47.709,47.751,53500.0
2012-01-25 13:00:00,68.31,68.55,68.31,68.49,45200.0,47.751,47.9187,47.751,47.8768,45200.0
2012-01-25 13:05:00,68.48,68.63,68.47,68.59,43000.0,47.8698,47.9746,47.8628,47.9467,43000.0
2012-01-25 13:10:00,68.6,68.63,68.57,68.6,27800.0,47.9537,47.9746,47.9327,47.9537,27800.0
2012-01-25 13:15:00,68.6,68.67,68.59,68.67,51400.0,47.9537,48.0026,47.9467,48.0026,51400.0
2012-01-25 13:20:00,68.68,68.82,68.64,68.8,36200.0,48.0096,48.1075,47.9816,48.0935,36200.0
2012-01-25 13:25:00,68.79,68.83,68.71,68.74,35900.0,48.0865,48.1145,48.0306,48.0515,35900.0
2012-01-25 13:30:00,68.73,68.9,68.7,68.84,59600.0,48.0446,48.1634,48.0236,48.1214,59600.0
2012-01-25 13:35:00,68.82,68.91,68.82,68.91,38300.0,48.1075,48.1704,48.1075,48.1704,38300.0
2012-01-25 13:40:00,68.9,68.94,68.85,68.93,86100.0,48.1634,48.1913,48.1284,48.1844,86100.0
2012-01-25 13:45:00,68.94,69.0,68.88,68.97,54600.0,48.1913,48.2333,48.1494,48.2123,54600.0
2012-01-25 13:50:00,68.97,69.02,68.96,69.01,138500.0,48.2123,48.2473,48.2053,48.2403,138500.0
2012-01-25 13:55:00,69.01,69.17,69.0,69.16,96900.0,48.2403,48.3521,48.2333,48.3451,96900.0
2012-01-25 14:00:00,69.16,69.16,68.99,69.02,112000.0,48.3451,48.3451,48.2263,48.2473,112000.0
2012-01-25 14:05:00,69.01,69.02,68.9,68.94,86700.0,48.2403,48.2473,48.1634,48.1913,86700.0
2012-01-25 14:10:00,68.94,68.98,68.88,68.94,46200.0,48.1913,48.2193,48.1494,48.1913,46200.0
2012-01-25 14:15:00,68.93,69.0,68.92,68.99,59200.0,48.1844,48.2333,48.1774,48.2263,59200.0
2012-01-25 14:20:00,68.99,69.0,68.85,68.98,79900.0,48.2263,48.2333,48.1284,48.2193,79900.0
2012-01-25 14:25:00,68.98,69.0,68.93,69.0,62400.0,48.2193,48.2333,48.1844,48.2333,62400.0
2012-01-25 14:30:00,68.99,69.02,68.96,69.0,98700.0,48.2263,48.2473,48.2053,48.2333,98700.0
2012-01-25 14:35:00,69.0,69.01,68.88,68.91,152100.0,48.2333,48.2403,48.1494,48.1704,152100.0
2012-01-25 14:40:00,68.91,68.94,68.84,68.9,41000.0,48.1704,48.1913,48.1214,48.1634,41000.0
2012-01-25 14:45:00,68.9,68.97,68.9,68.97,30900.0,48.1634,48.2123,48.1634,48.2123,30900.0
2012-01-25 14:50:00,68.97,69.0,68.95,68.99,121800.0,48.2123,48.2333,48.1983,48.2263,121800.0
2012-01-25 14:55:00,69.0,69.01,68.85,68.87,47700.0,48.2333,48.2403,48.1284,48.1424,47700.0
2012-01-25 15:00:00,68.87,68.9,68.79,68.9,61400.0,48.1424,48.1634,48.0865,48.1634,61400.0
2012-01-25 15:05:00,68.91,68.98,68.9,68.97,59400.0,48.1704,48.2193,48.1634,48.2123,59400.0
2012-01-25 15:10:00,68.97,69.01,68.96,68.97,73500.0,48.2123,48.2403,48.2053,48.2123,73500.0
2012-01-25 15:15:00,68.97,69.0,68.93,68.96,60900.0,48.2123,48.2333,48.1844,48.2053,60900.0
2012-01-25 15:20:00,68.95,69.03,68.94,68.99,56100.0,48.1983,48.2543,48.1913,48.2263,56100.0
2012-01-25 15:25:00,69.0,69.1,68.98,69.05,67100.0,48.2333,48.3032,48.2193,48.2682,67100.0
2012-01-25 15:30:00,69.05,69.14,68.99,69.14,110100.0,48.2682,48.3312,48.2263,48.3312,110100.0
2012-01-25 15:35:00,69.13,69.24,69.13,69.22,80400.0,48.3242,48.4011,48.3242,48.3871,80400.0
2012-01-25 15:40:00,69.23,69.25,69.23,69.23,61400.0,48.3941,48.408,48.3941,48.3941,61400.0
2012-01-25 15:45:00,69.24,69.35,69.21,69.35,145000.0,48.4011,48.478,48.3801,48.478,145000.0
2012-01-25 15:50:00,69.34,69.34,69.24,69.31,181700.0,48.471,48.471,48.4011,48.45,181700.0
2012-01-25 15:55:00,69.3,69.39,69.17,69.23,281900.0,48.443,48.5059,48.3521,48.3941,281900.0
2012-01-26 09:30:00,69.19,69.19,68.24,68.39,185600.0,48.3661,48.3661,47.702,47.8069,185600.0
2012-01-26 09:35:00,68.38,68.56,68.27,68.56,221900.0,47.7999,47.9257,47.723,47.9257,221900.0
2012-01-26 09:40:00,68.56,68.68,68.56,68.61,179000.0,47.9257,48.0096,47.9257,47.9607,179000.0
2012-01-26 09:45:00,68.61,68.61,68.05,68.14,170000.0,47.9607,47.9607,47.5692,47.6321,170000.0
2012-01-26 09:50:00,68.12,68.21,68.08,68.14,102600.0,47.6181,47.6811,47.5902,47.6321,102600.0
2012-01-26 09:55:00,68.15,68.2,68.07,68.13,97600.0,47.6391,47.6741,47.5832,47.6251,97600.0
2012-01-26 10:00:00,68.14,68.22,68.11,68.19,73400.0,47.6321,47.688,47.6111,47.6671,73400.0
2012-01-26 10:05:00,68.18,68.2,68.05,68.13,84900.0,47.6601,47.6741,47.5692,47.6251,84900.0
2012-01-26 10:10:00,68.13,68.2,67.95,68.01,143600.0,47.6251,47.6741,47.4993,47.5412,143600.0
2012-01-26 10:15:00,68.0,68.01,67.87,67.9,161700.0,47.5343,47.5412,47.4434,47.4644,161700.0
2012-01-26 10:20:00,67.91,67.95,67.81,67.92,100900.0,47.4713,47.4993,47.4014,47.4783,100900.0
2012-01-26 10:25:00,67.92,68.01,67.77,67.82,118300.0,47.4783,47.5412,47.3735,47.4084,118300.0
2012-01-26 10:30:00,67.83,67.84,67.75,67.77,85200.0,47.4154,47.4224,47.3595,47.3735,85200.0
2012-01-26 10:35:00,67.77,67.9,67.65,67.69,144200.0,47.3735,47.4644,47.2896,47.3176,144200.0
2012-01-26 10:40:00,67.7,67.8,67.61,67.79,106700.0,47.3245,47.3944,47.2616,47.3875,106700.0
2012-01-26 10:45:00,67.8,67.89,67.77,67.86,93300.0,47.3944,47.4574,47.3735,47.4364,93300.0
2012-01-26 10:50:00,67.86,68.07,67.86,68.05,95600.0,47.4364,47.5832,47.4364,47.5692,95600.0
2012-01-26 10:55:00,68.05,68.28,68.05,68.16,137300.0,47.5692,47.73,47.5692,47.6461,137300.0
2012-01-26 11:00:00,68.16,68.21,68.03,68.2,74000.0,47.6461,47.6811,47.5552,47.6741,74000.0
2012-01-26 11:05:00,68.19,68.39,68.19,68.36,106400.0,47.6671,47.8069,47.6671,47.7859,106400.0
2012-01-26 11:10:00,68.37,68.4,68.24,68.27,130500.0,47.7929,47.8139,47.702,47.723,130500.0
2012-01-26 11:15:00,68.28,68.34,68.18,68.26,35700.0,47.73,47.7719,47.6601,47.716,35700.0
2012-01-26 11:20:00,68.24,68.28,68.15,68.15,42500.0,47.702,47.73,47.6391,47.6391,42500.0
2012-01-26 11:25:00,68.15,68.26,68.13,68.24,31900.0,47.6391,47.716,47.6251,47.702,31900.0
2012-01-26 11:30:00,68.24,68.36,68.22,68.27,40400.0,47.702,47.7859,47.688,47.723,40400.0
2012-01-26 11:35:00,68.27,68.34,68.24,68.29,71600.0,47.723,47.7719,47.702,47.737,71600.0
2012-01-26 11:40:00,68.28,68.35,68.27,68.3,46500.0,47.73,47.7789,47.723,47.744,46500.0
2012-01-26 11:45:00,68.31,68.42,68.28,68.41,49600.0,47.751,47.8279,47.73,47.8209,49600.0
2012-01-26 11:50:00,68.42,68.5,68.36,68.5,67700.0,47.8279,47.8838,47.7859,47.8838,67700.0
2012-01-26 11:55:00,68.5,68.53,68.44,68.46,175800.0,47.8838,47.9047,47.8418,47.8558,175800.0
2012-01-26 12:00:00,68.44,68.5,68.3,68.31,88100.0,47.8418,47.8838,47.744,47.751,88100.0
2012-01-26 12:05:00,68.3,68.36,68.26,68.31,40000.0,47.744,47.7859,47.716,47.751,40000.0
2012-01-26 12:10:00,68.31,68.33,68.29,68.3,30700.0,47.751,47.7649,47.737,47.744,30700.0
2012-01-26 12:15:00,68.3,68.4,68.28,68.39,51300.0,47.744,47.8139,47.73,47.8069,51300.0
2012-01-26 12:20:00,68.39,68.41,68.32,68.37,32500.0,47.8069,47.8209,47.7579,47.7929,32500.0
2012-01-26 12:25:00,68.37,68.46,68.32,68.37,127200.0,47.7929,47.8558,47.7579,47.7929,127200.0
2012-01-26 12:30:00,68.37,68.38,68.27,68.33,53900.0,47.7929,47.7999,47.723,47.7649,53900.0
2012-01-26 12:35:00,68.33,68.34,68.28,68.33,78700.0,47.7649,47.7719,47.73,47.7649,78700.0
2012-01-26 12:40:00,68.34,68.38,68.31,68.33,84200.0,47.7719,47.7999,47.751,47.7649,84200.0
2012-01-26 12:45:00,68.32,68.37,68.25,68.28,109400.0,47.7579,47.7929,47.709,47.73,109400.0
2012-01-26 12:50:00,68.28,68.38,68.27,68.32,52800.0,47.73,47.7999,47.723,47.7579,52800.0
2012-01-26 12:55:00,68.32,68.33,68.25,68.3,18500.0,47.7579,47.7649,47.709,47.744,18500.0
2012-01-26 13:00:00,68.31,68.32,68.25,68.31,22600.0,47.751,47.7579,47.709,47.751,22600.0
2012-01-26 13:05:00,68.32,68.36,68.28,68.36,64200.0,47.7579,47.7859,47.73,47.7859,64200.0
2012-01-26 13:10:00,68.36,68.41,68.28,68.33,34300.0,47.7859,47.8209,47.73,47.7649,34300.0
2012-01-26 13:15:00,68.33,68.33,68.27,68.29,16500.0,47.7649,47.7649,47.723,47.737,16500.0
2012-01-26 13:20:00,68.28,68.32,68.28,68.31,47700.0,47.73,47.7579,47.73,47.751,47700.0
2012-01-26 13:25:00,68.31,68.32,68.21,68.23,86400.0,47.751,47.7579,47.6811,47.695,86400.0
2012-01-26 13:30:00,68.2,68.3,68.18,68.3,56300.0,47.6741,47.744,47.6601,47.744,56300.0
2012-01-26 13:35:00,68.29,68.31,68.23,68.23,50000.0,47.737,47.751,47.695,47.695,50000.0
2012-01-26 13:40:00,68.23,68.23,68.13,68.19,24100.0,47.695,47.695,47.6251,47.6671,24100.0
2012-01-26 13:45:00,68.21,68.26,68.18,68.25,53600.0,47.6811,47.716,47.6601,47.709,53600.0
2012-01-26 13:50:00,68.25,68.25,68.21,68.21,26600.0,47.709,47.709,47.6811,47.6811,26600.0
2012-01-26 13:55:00,68.22,68.25,68.16,68.2,16500.0,47.688,47.709,47.6461,47.6741,16500.0
2012-01-26 14:00:00,68.19,68.2,68.11,68.19,18400.0,47.6671,47.6741,47.6111,47.6671,18400.0
2012-01-26 14:05:00,68.19,68.23,68.13,68.23,26600.0,47.6671,47.695,47.6251,47.695,26600.0
2012-01-26 14:10:00,68.23,68.25,68.16,68.22,67800.0,47.695,47.709,47.6461,47.688,67800.0
2012-01-26 14:15:00,68.22,68.25,68.12,68.17,36500.0,47.688,47.709,47.6181,47.6531,36500.0
2012-01-26 14:20:00,68.2,68.21,68.03,68.12,77500.0,47.6741,47.6811,47.5552,47.6181,77500.0
2012-01-26 14:25:00,68.12,68.15,68.01,68.09,88600.0,47.6181,47.6391,47.5412,47.5972,88600.0
2012-01-26 14:30:00,68.09,68.14,68.0,68.04,60700.0,47.5972,47.6321,47.5343,47.5622,60700.0
2012-01-26 14:35:00,68.04,68.06,67.92,67.98,42000.0,47.5622,47.5762,47.4783,47.5203,42000.0
2012-01-26 14:40:00,68.0,68.04,67.92,68.03,31400.0,47.5343,47.5622,47.4783,47.5552,31400.0
2012-01-26 14:45:00,68.03,68.08,68.03,68.06,37100.0,47.5552,47.5902,47.5552,47.5762,37100.0
2012-01-26 14:50:00,68.06,68.14,68.05,68.12,48500.0,47.5762,47.6321,47.5692,47.6181,48500.0
2012-01-26 14:55:00,68.12,68.15,68.09,68.12,27300.0,47.6181,47.6391,47.5972,47.6181,27300.0
2012-01-26 15:00:00,68.11,68.12,68.03,68.03,135900.0,47.6111,47.6181,47.5552,47.5552,135900.0
2012-01-26 15:05:00,68.05,68.08,67.94,68.06,79100.0,47.5692,47.5902,47.4923,47.5762,79100.0
2012-01-26 15:10:00,68.05,68.13,68.05,68.07,45900.0,47.5692,47.6251,47.5692,47.5832,45900.0
2012-01-26 15:15:00,68.08,68.14,68.05,68.08,86600.0,47.5902,47.6321,47.5692,47.5902,86600.0
2012-01-26 15:20:00,68.08,68.14,68.04,68.05,55600.0,47.5902,47.6321,47.5622,47.5692,55600.0
2012-01-26 15:25:00,68.05,68.09,68.0,68.03,88900.0,47.5692,47.5972,47.5343,47.5552,88900.0
2012-01-26 15:30:00,68.03,68.07,68.0,68.03,87600.0,47.5552,47.5832,47.5343,47.5552,87600.0
2012-01-26 15:35:00,68.02,68.15,68.02,68.14,102200.0,47.5482,47.6391,47.5482,47.6321,102200.0
2012-01-26 15:40:00,68.15,68.2,68.05,68.17,81100.0,47.6391,47.6741,47.5692,47.6531,81100.0
2012-01-26 15:45:00,68.18,68.19,68.09,68.16,158000.0,47.6601,47.6671,47.5972,47.6461,158000.0
2012-01-26 15:50:00,68.14,68.17,67.99,68.03,174800.0,47.6321,47.6531,47.5273,47.5552,174800.0
2012-01-26 15:55:00,68.03,68.16,68.01,68.08,286800.0,47.5552,47.6461,47.5412,47.5902,286800.0
2012-01-27 09:30:00,67.04,68.38,66.71,68.24,529400.0,46.8632,47.7999,46.6325,47.702,529400.0
2012-01-27 09:35:00,68.23,68.73,68.13,68.48,402200.0,47.695,48.0446,47.6251,47.8698,402200.0
2012-01-27 09:40:00,68.47,68.58,68.37,68.43,199300.0,47.8628,47.9397,47.7929,47.8348,199300.0
2012-01-27 09:45:00,68.42,68.57,68.38,68.46,143700.0,47.8279,47.9327,47.7999,47.8558,143700.0
2012-01-27 09:50:00,68.46,68.49,68.23,68.27,129900.0,47.8558,47.8768,47.695,47.723,129900.0
2012-01-27 09:55:00,68.26,68.5,68.23,68.48,135200.0,47.716,47.8838,47.695,47.8698,135200.0
2012-01-27 10:00:00,68.49,68.5,68.36,68.39,171000.0,47.8768,47.8838,47.7859,47.8069,171000.0
2012-01-27 10:05:00,68.4,68.5,68.37,68.49,158300.0,47.8139,47.8838,47.7929,47.8768,158300.0
2012-01-27 10:10:00,68.49,68.5,68.34,68.44,95400.0,47.8768,47.8838,47.7719,47.8418,95400.0
2012-01-27 10:15:00,68.44,68.59,68.44,68.5,220500.0,47.8418,47.9467,47.8418,47.8838,220500.0
2012-01-27 10:20:00,68.51,68.72,68.51,68.71,279300.0,47.8908,48.0376,47.8908,48.0306,279300.0
2012-01-27 10:25:00,68.72,68.75,68.6,68.63,128900.0,48.0376,48.0585,47.9537,47.9746,128900.0
2012-01-27 10:30:00,68.63,68.69,68.58,68.64,171700.0,47.9746,48.0166,47.9397,47.9816,171700.0
2012-01-27 10:35:00,68.64,68.67,68.55,68.63,227500.0,47.9816,48.0026,47.9187,47.9746,227500.0
2012-01-27 10:40:00,68.63,68.69,68.6,68.62,108000.0,47.9746,48.0166,47.9537,47.9677,108000.0
2012-01-27 10:45:00,68.62,68.67,68.56,68.6,149000.0,47.9677,48.0026,47.9257,47.9537,149000.0
2012-01-27 10:50:00,68.6,68.73,68.57,68.73,150100.0,47.9537,48.0446,47.9327,48.0446,150100.0
2012-01-27 10:55:00,68.72,68.72,68.59,68.63,89900.0,48.0376,48.0376,47.9467,47.9746,89900.0
2012-01-27 11:00:00,68.63,68.67,68.49,68.52,144800.0,47.9746,48.0026,47.8768,47.8978,144800.0
2012-01-27 11:05:00,68.52,68.59,68.44,68.47,120100.0,47.8978,47.9467,47.8418,47.8628,120100.0
2012-01-27 11:10:00,68.46,68.47,68.35,68.42,55900.0,47.8558,47.8628,47.7789,47.8279,55900.0
2012-01-27 11:15:00,68.43,68.55,68.39,68.52,58500.0,47.8348,47.9187,47.8069,47.8978,58500.0
2012-01-27 11:20:00,68.52,68.65,68.51,68.6,117900.0,47.8978,47.9886,47.8908,47.9537,117900.0
2012-01-27 11:25:00,68.61,68.75,68.61,68.73,50800.0,47.9607,48.0585,47.9607,48.0446,50800.0
2012-01-27 11:30:00,68.73,68.74,68.65,68.67,40300.0,48.0446,48.0515,47.9886,48.0026,40300.0
2012-01-27 11:35:00,68.66,68.72,68.63,68.72,51300.0,47.9956,48.0376,47.9746,48.0376,51300.0
2012-01-27 11:40:00,68.71,68.73,68.66,68.7,95900.0,48.0306,48.0446,47.9956,48.0236,95900.0
2012-01-27 11:45:00,68.7,68.71,68.63,68.66,131000.0,48.0236,48.0306,47.9746,47.9956,131000.0
2012-01-27 11:50:00,68.66,68.7,68.63,68.67,47000.0,47.9956,48.0236,47.9746,48.0026,47000.0
2012-01-27 11:55:00,68.68,68.71,68.6,68.63,110900.0,48.0096,48.0306,47.9537,47.9746,110900.0
2012-01-27 12:00:00,68.62,68.65,68.6,68.63,65600.0,47.9677,47.9886,47.9537,47.9746,65600.0
2012-01-27 12:05:00,68.64,68.71,68.55,68.65,140600.0,47.9816,48.0306,47.9187,47.9886,140600.0
2012-01-27 12:10:00,68.64,68.65,68.58,68.62,42600.0,47.9816,47.9886,47.9397,47.9677,42600.0
2012-01-27 12:15:00,68.61,68.67,68.55,68.64,110200.0,47.9607,48.0026,47.9187,47.9816,110200.0
2012-01-27 12:20:00,68.64,68.74,68.6,68.66,151800.0,47.9816,48.0515,47.9537,47.9956,151800.0
2012-01-27 12:25:00,68.67,68.74,68.67,68.69,41500.0,48.0026,48.0515,48.0026,48.0166,41500.0
2012-01-27 12:30:00,68.68,68.75,68.66,68.75,51200.0,48.0096,48.0585,47.9956,48.0585,51200.0
2012-01-27 12:35:00,68.75,68.85,68.75,68.77,87500.0,48.0585,48.1284,48.0585,48.0725,87500.0
2012-01-27 12:40:00,68.78,68.8,68.64,68.74,88000.0,48.0795,48.0935,47.9816,48.0515,88000.0
2012-01-27 12:45:00,68.75,68.75,68.69,68.74,42700.0,48.0585,48.0585,48.0166,48.0515,42700.0
2012-01-27 12:50:00,68.75,68.75,68.7,68.71,77800.0,48.0585,48.0585,48.0236,48.0306,77800.0
2012-01-27 12:55:00,68.71,68.75,68.7,68.75,69600.0,48.0306,48.0585,48.0236,48.0585,69600.0
2012-01-27 13:00:00,68.74,68.85,68.74,68.76,122800.0,48.0515,48.1284,48.0515,48.0655,122800.0
2012-01-27 13:05:00,68.75,68.84,68.72,68.79,108700.0,48.0585,48.1214,48.0376,48.0865,108700.0
2012-01-27 13:10:00,68.8,68.87,68.78,68.81,42000.0,48.0935,48.1424,48.0795,48.1005,42000.0
2012-01-27 13:15:00,68.81,68.9,68.81,68.88,47600.0,48.1005,48.1634,48.1005,48.1494,47600.0
2012-01-27 13:20:00,68.88,68.9,68.61,68.77,279000.0,48.1494,48.1634,47.9607,48.0725,279000.0
2012-01-27 13:25:00,68.77,68.8,68.66,68.79,105700.0,48.0725,48.0935,47.9956,48.0865,105700.0
2012-01-27 13:30:00,68.78,68.8,68.73,68.78,40700.0,48.0795,48.0935,48.0446,48.0795,40700.0
2012-01-27 13:35:00,68.79,68.88,68.76,68.88,86700.0,48.0865,48.1494,48.0655,48.1494,86700.0
2012-01-27 13:40:00,68.88,69.14,68.87,69.12,193000.0,48.1494,48.3312,48.1424,48.3172,193000.0
2012-01-27 13:45:00,69.12,69.18,69.04,69.09,72100.0,48.3172,48.3591,48.2613,48.2962,72100.0
2012-01-27 13:50:00,69.09,69.09,68.77,68.84,138600.0,48.2962,48.2962,48.0725,48.1214,138600.0
2012-01-27 13:55:00,68.83,68.84,68.73,68.73,78000.0,48.1145,48.1214,48.0446,48.0446,78000.0
2012-01-27 14:00:00,68.72,68.73,68.65,68.65,50600.0,48.0376,48.0446,47.9886,47.9886,50600.0
2012-01-27 14:05:00,68.66,68.66,68.39,68.39,125400.0,47.9956,47.9956,47.8069,47.8069,125400.0
2012-01-27 14:10:00,68.39,68.46,68.14,68.18,110300.0,47.8069,47.8558,47.6321,47.6601,110300.0
2012-01-27 14:15:00,68.18,68.31,68.04,68.21,246400.0,47.6601,47.751,47.5622,47.6811,246400.0
2012-01-27 14:20:00,68.22,68.32,68.14,68.27,106700.0,47.688,47.7579,47.6321,47.723,106700.0
2012-01-27 14:25:00,68.26,68.41,68.25,68.4,93800.0,47.716,47.8209,47.709,47.8139,93800.0
2012-01-27 14:30:00,68.41,68.6,68.41,68.5,92000.0,47.8209,47.9537,47.8209,47.8838,92000.0
2012-01-27 14:35:00,68.5,68.56,68.5,68.56,71300.0,47.8838,47.9257,47.8838,47.9257,71300.0
2012-01-27 14:40:00,68.55,68.57,68.52,68.57,46300.0,47.9187,47.9327,47.8978,47.9327,46300.0
2012-01-27 14:45:00,68.58,68.64,68.56,68.64,102600.0,47.9397,47.9816,47.9257,47.9816,102600.0
2012-01-27 14:50:00,68.63,68.7,68.61,68.69,77700.0,47.9746,48.0236,47.9607,48.0166,77700.0
2012-01-27 14:55:00,68.69,68.75,68.66,68.75,125500.0,48.0166,48.0585,47.9956,48.0585,125500.0
2012-01-27 15:00:00,68.74,68.75,68.7,68.7,65900.0,48.0515,48.0585,48.0236,48.0236,65900.0
2012-01-27 15:05:00,68.7,68.72,68.58,68.58,70700.0,48.0236,48.0376,47.9397,47.9397,70700.0
2012-01-27 15:10:00,68.58,68.66,68.58,68.66,51500.0,47.9397,47.9956,47.9397,47.9956,51500.0
2012-01-27 15:15:00,68.66,68.77,68.64,68.75,73500.0,47.9956,48.0725,47.9816,48.0585,73500.0
2012-01-27 15:20:00,68.75,68.76,68.7,68.74,50400.0,48.0585,48.0655,48.0236,48.0515,50400.0
2012-01-27 15:25:00,68.72,68.77,68.69,68.69,57300.0,48.0376,48.0725,48.0166,48.0166,57300.0
2012-01-27 15:30:00,68.69,68.73,68.69,68.69,57500.0,48.0166,48.0446,48.0166,48.0166,57500.0
2012-01-27 15:35:00,68.69,68.73,68.65,68.67,134600.0,48.0166,48.0446,47.9886,48.0026,134600.0
2012-01-27 15:40:00,68.67,68.73,68.59,68.64,154500.0,48.0026,48.0446,47.9467,47.9816,154500.0
2012-01-27 15:45:00,68.64,68.65,68.48,68.55,216200.0,47.9816,47.9886,47.8698,47.9187,216200.0
2012-01-27 15:50:00,68.53,68.54,68.41,68.44,173200.0,47.9047,47.9117,47.8209,47.8418,173200.0
2012-01-27 15:55:00,68.44,68.47,68.31,68.33,317300.0,47.8418,47.8628,47.751,47.7649,317300.0
2012-01-30 09:30:00,67.69,67.99,67.23,67.61,192100.0,47.3176,47.5273,46.996,47.2616,192100.0
2012-01-30 09:35:00,67.6,67.87,67.59,67.73,70700.0,47.2546,47.4434,47.2477,47.3455,70700.0
2012-01-30 09:40:00,67.73,67.9,67.69,67.79,68500.0,47.3455,47.4644,47.3176,47.3875,68500.0
2012-01-30 09:45:00,67.77,67.81,67.6,67.6,115300.0,47.3735,47.4014,47.2546,47.2546,115300.0
2012-01-30 09:50:00,67.59,67.62,67.27,67.33,145700.0,47.2477,47.2686,47.024,47.0659,145700.0
2012-01-30 09:55:00,67.34,67.56,67.29,67.47,71600.0,47.0729,47.2267,47.0379,47.1638,71600.0
2012-01-30 10:00:00,67.48,67.58,67.4,67.4,69800.0,47.1708,47.2407,47.1148,47.1148,69800.0
2012-01-30 10:05:00,67.4,67.4,67.24,67.4,72800.0,47.1148,47.1148,47.003,47.1148,72800.0
2012-01-30 10:10:00,67.41,67.42,67.26,67.36,69200.0,47.1218,47.1288,47.017,47.0869,69200.0
2012-01-30 10:15:00,67.36,67.48,67.32,67.48,81400.0,47.0869,47.1708,47.0589,47.1708,81400.0
2012-01-30 10:20:00,67.48,67.51,67.44,67.45,40800.0,47.1708,47.1917,47.1428,47.1498,40800.0
2012-01-30 10:25:00,67.46,67.52,67.44,67.46,91300.0,47.1568,47.1987,47.1428,47.1568,91300.0
2012-01-30 10:30:00,67.47,67.51,67.41,67.43,77600.0,47.1638,47.1917,47.1218,47.1358,77600.0
2012-01-30 10:35:00,67.44,67.48,67.31,67.34,53800.0,47.1428,47.1708,47.0519,47.0729,53800.0
2012-01-30 10:40:00,67.34,67.47,67.34,67.46,45400.0,47.0729,47.1638,47.0729,47.1568,45400.0
2012-01-30 10:45:00,67.48,67.78,67.47,67.68,77100.0,47.1708,47.3805,47.1638,47.3106,77100.0
2012-01-30 10:50:00,67.67,67.85,67.67,67.84,36800.0,47.3036,47.4294,47.3036,47.4224,36800.0
2012-01-30 10:55:00,67.85,67.94,67.79,67.79,50100.0,47.4294,47.4923,47.3875,47.3875,50100.0
2012-01-30 11:00:00,67.8,67.98,67.79,67.92,132200.0,47.3944,47.5203,47.3875,47.4783,132200.0
2012-01-30 11:05:00,67.92,67.99,67.9,67.91,66600.0,47.4783,47.5273,47.4644,47.4713,66600.0
2012-01-30 11:10:00,67.91,67.96,67.85,67.9,45400.0,47.4713,47.5063,47.4294,47.4644,45400.0
2012-01-30 11:15:00,67.92,68.0,67.88,67.99,86600.0,47.4783,47.5343,47.4504,47.5273,86600.0
2012-01-30 11:20:00,68.0,68.0,67.94,67.94,72300.0,47.5343,47.5343,47.4923,47.4923,72300.0
2012-01-30 11:25:00,67.94,67.99,67.82,67.86,85000.0,47.4923,47.5273,47.4084,47.4364,85000.0
2012-01-30 11:30:00,67.86,67.9,67.78,67.78,39800.0,47.4364,47.4644,47.3805,47.3805,39800.0
2012-01-30 11:35:00,67.78,67.88,67.78,67.87,58900.0,47.3805,47.4504,47.3805,47.4434,58900.0
2012-01-30 11:40:00,67.87,67.88,67.8,67.82,31900.0,47.4434,47.4504,47.3944,47.4084,31900.0
2012-01-30 11:45:00,67.83,67.87,67.76,67.82,54600.0,47.4154,47.4434,47.3665,47.4084,54600.0
2012-01-30 11:50:00,67.8,67.86,67.8,67.82,73100.0,47.3944,47.4364,47.3944,47.4084,73100.0
2012-01-30 11:55:00,67.83,67.86,67.79,67.8,33800.0,47.4154,47.4364,47.3875,47.3944,33800.0
2012-01-30 12:00:00,67.79,67.86,67.75,67.76,92700.0,47.3875,47.4364,47.3595,47.3665,92700.0
2012-01-30 12:05:00,67.77,67.86,67.74,67.85,59400.0,47.3735,47.4364,47.3525,47.4294,59400.0
2012-01-30 12:10:00,67.85,67.9,67.83,67.85,59300.0,47.4294,47.4644,47.4154,47.4294,59300.0
2012-01-30 12:15:00,67.85,67.86,67.8,67.82,124300.0,47.4294,47.4364,47.3944,47.4084,124300.0
2012-01-30 12:20:00,67.82,67.9,67.8,67.9,84300.0,47.4084,47.4644,47.3944,47.4644,84300.0
2012-01-30 12:25:00,67.9,67.91,67.82,67.85,56000.0,47.4644,47.4713,47.4084,47.4294,56000.0
2012-01-30 12:30:00,67.85,67.9,67.84,67.88,24000.0,47.4294,47.4644,47.4224,47.4504,24000.0
2012-01-30 12:35:00,67.87,67.88,67.82,67.86,31900.0,47.4434,47.4504,47.4084,47.4364,31900.0
2012-01-30 12:40:00,67.86,67.9,67.86,67.89,90800.0,47.4364,47.4644,47.4364,47.4574,90800.0
2012-01-30 12:45:00,67.88,67.89,67.8,67.82,36200.0,47.4504,47.4574,47.3944,47.4084,36200.0
2012-01-30 12:50:00,67.82,67.87,67.79,67.87,35500.0,47.4084,47.4434,47.3875,47.4434,35500.0
2012-01-30 12:55:00,67.87,67.91,67.83,67.84,39900.0,47.4434,47.4713,47.4154,47.4224,39900.0
2012-01-30 13:00:00,67.84,67.87,67.77,67.79,38200.0,47.4224,47.4434,47.3735,47.3875,38200.0
2012-01-30 13:05:00,67.8,67.8,67.65,67.65,45500.0,47.3944,47.3944,47.2896,47.2896,45500.0
2012-01-30 13:10:00,67.65,67.75,67.64,67.7,44300.0,47.2896,47.3595,47.2826,47.3245,44300.0
2012-01-30 13:15:00,67.69,67.76,67.69,67.71,42600.0,47.3176,47.3665,47.3176,47.3315,42600.0
2012-01-30 13:20:00,67.71,67.78,67.69,67.78,73900.0,47.3315,47.3805,47.3176,47.3805,73900.0
2012-01-30 13:25:00,67.79,67.85,67.77,67.84,38300.0,47.3875,47.4294,47.3735,47.4224,38300.0
2012-01-30 13:30:00,67.84,67.91,67.84,67.9,33200.0,47.4224,47.4713,47.4224,47.4644,33200.0
2012-01-30 13:35:00,67.89,67.99,67.89,67.97,34400.0,47.4574,47.5273,47.4574,47.5133,34400.0
2012-01-30 13:40:00,67.97,68.0,67.91,67.92,21200.0,47.5133,47.5343,47.4713,47.4783,21200.0
2012-01-30 13:45:00,67.91,68.0,67.91,67.98,69700.0,47.4713,47.5343,47.4713,47.5203,69700.0
2012-01-30 13:50:00,67.97,67.98,67.89,67.92,48800.0,47.5133,47.5203,47.4574,47.4783,48800.0
2012-01-30 13:55:00,67.92,68.01,67.92,67.97,94800.0,47.4783,47.5412,47.4783,47.5133,94800.0
2012-01-30 14:00:00,67.97,68.01,67.92,67.92,82400.0,47.5133,47.5412,47.4783,47.4783,82400.0
2012-01-30 14:05:00,67.92,67.99,67.91,67.98,32800.0,47.4783,47.5273,47.4713,47.5203,32800.0
2012-01-30 14:10:00,67.99,68.01,67.92,67.92,62900.0,47.5273,47.5412,47.4783,47.4783,62900.0
2012-01-30 14:15:00,67.93,67.95,67.9,67.9,43900.0,47.4853,47.4993,47.4644,47.4644,43900.0
2012-01-30 14:20:00,67.91,67.94,67.87,67.87,41500.0,47.4713,47.4923,47.4434,47.4434,41500.0
2012-01-30 14:25:00,67.88,67.92,67.88,67.9,35800.0,47.4504,47.4783,47.4504,47.4644,35800.0
2012-01-30 14:30:00,67.9,67.97,67.9,67.97,52700.0,47.4644,47.5133,47.4644,47.5133,52700.0
2012-01-30 14:35:00,67.97,68.0,67.94,67.99,113300.0,47.5133,47.5343,47.4923,47.5273,113300.0
2012-01-30 14:40:00,67.98,68.0,67.95,67.98,32900.0,47.5203,47.5343,47.4993,47.5203,32900.0
2012-01-30 14:45:00,67.98,67.99,67.93,67.94,37700.0,47.5203,47.5273,47.4853,47.4923,37700.0
2012-01-30 14:50:00,67.94,67.96,67.91,67.96,47100.0,47.4923,47.5063,47.4713,47.5063,47100.0
2012-01-30 14:55:00,67.96,68.04,67.95,68.01,180300.0,47.5063,47.5622,47.4993,47.5412,180300.0
2012-01-30 15:00:00,68.01,68.05,67.96,67.99,57900.0,47.5412,47.5692,47.5063,47.5273,57900.0
2012-01-30 15:05:00,67.99,68.09,67.99,68.05,67100.0,47.5273,47.5972,47.5273,47.5692,67100.0
2012-01-30 15:10:00,68.06,68.16,68.02,68.15,104700.0,47.5762,47.6461,47.5482,47.6391,104700.0
2012-01-30 15:15:00,68.16,68.22,68.14,68.16,132600.0,47.6461,47.688,47.6321,47.6461,132600.0
2012-01-30 15:20:00,68.17,68.21,68.15,68.21,71500.0,47.6531,47.6811,47.6391,47.6811,71500.0
2012-01-30 15:25:00,68.21,68.33,68.17,68.33,145100.0,47.6811,47.7649,47.6531,47.7649,145100.0
2012-01-30 15:30:00,68.32,68.37,68.22,68.31,202800.0,47.7579,47.7929,47.688,47.751,202800.0
2012-01-30 15:35:00,68.32,68.39,68.26,68.27,205600.0,47.7579,47.8069,47.716,47.723,205600.0
2012-01-30 15:40:00,68.27,68.33,68.22,68.27,94900.0,47.723,47.7649,47.688,47.723,94900.0
2012-01-30 15:45:00,68.27,68.36,68.23,68.36,164300.0,47.723,47.7859,47.695,47.7859,164300.0
2012-01-30 15:50:00,68.36,68.37,68.21,68.28,163200.0,47.7859,47.7929,47.6811,47.73,163200.0
2012-01-30 15:55:00,68.28,68.34,68.23,68.33,169800.0,47.73,47.7719,47.695,47.7649,169800.0
2012-01-31 09:30:00,68.36,68.51,68.14,68.32,147400.0,47.7859,47.8908,47.6321,47.7579,147400.0
2012-01-31 09:35:00,68.31,68.67,68.3,68.67,67000.0,47.751,48.0026,47.744,48.0026,67000.0
2012-01-31 09:40:00,68.68,68.71,68.51,68.6,84400.0,48.0096,48.0306,47.8908,47.9537,84400.0
2012-01-31 09:45:00,68.63,68.63,68.43,68.43,51900.0,47.9746,47.9746,47.8348,47.8348,51900.0
2012-01-31 09:50:00,68.43,68.44,68.31,68.37,67100.0,47.8348,47.8418,47.751,47.7929,67100.0
2012-01-31 09:55:00,68.38,68.51,68.37,68.5,61200.0,47.7999,47.8908,47.7929,47.8838,61200.0
2012-01-31 10:00:00,68.5,68.52,68.36,68.37,129900.0,47.8838,47.8978,47.7859,47.7929,129900.0
2012-01-31 10:05:00,68.37,68.37,68.22,68.29,58400.0,47.7929,47.7929,47.688,47.737,58400.0
2012-01-31 10:10:00,68.28,68.34,68.24,68.33,63800.0,47.73,47.7719,47.702,47.7649,63800.0
2012-01-31 10:15:00,68.32,68.39,68.29,68.35,77300.0,47.7579,47.8069,47.737,47.7789,77300.0
2012-01-31 10:20:00,68.35,68.42,68.34,68.42,27600.0,47.7789,47.8279,47.7719,47.8279,27600.0
2012-01-31 10:25:00,68.43,68.48,68.36,68.4,29700.0,47.8348,47.8698,47.7859,47.8139,29700.0
2012-01-31 10:30:00,68.41,68.46,68.4,68.43,27500.0,47.8209,47.8558,47.8139,47.8348,27500.0
2012-01-31 10:35:00,68.45,68.49,68.41,68.46,40100.0,47.8488,47.8768,47.8209,47.8558,40100.0
2012-01-31 10:40:00,68.47,68.49,68.45,68.49,68100.0,47.8628,47.8768,47.8488,47.8768,68100.0
2012-01-31 10:45:00,68.48,68.49,68.44,68.45,51200.0,47.8698,47.8768,47.8418,47.8488,51200.0
2012-01-31 10:50:00,68.44,68.48,68.43,68.47,85000.0,47.8418,47.8698,47.8348,47.8628,85000.0
2012-01-31 10:55:00,68.45,68.48,68.32,68.35,127900.0,47.8488,47.8698,47.7579,47.7789,127900.0
2012-01-31 11:00:00,68.35,68.4,68.32,68.39,63000.0,47.7789,47.8139,47.7579,47.8069,63000.0
2012-01-31 11:05:00,68.38,68.44,68.3,68.35,49900.0,47.7999,47.8418,47.744,47.7789,49900.0
2012-01-31 11:10:00,68.34,68.36,68.16,68.16,41800.0,47.7719,47.7859,47.6461,47.6461,41800.0
2012-01-31 11:15:00,68.16,68.22,68.05,68.2,98800.0,47.6461,47.688,47.5692,47.6741,98800.0
2012-01-31 11:20:00,68.21,68.28,68.2,68.28,33400.0,47.6811,47.73,47.6741,47.73,33400.0
2012-01-31 11:25:00,68.27,68.33,68.27,68.31,51400.0,47.723,47.7649,47.723,47.751,51400.0
2012-01-31 11:30:00,68.3,68.33,68.25,68.26,77600.0,47.744,47.7649,47.709,47.716,77600.0
2012-01-31 11:35:00,68.26,68.28,68.25,68.25,33600.0,47.716,47.73,47.709,47.709,33600.0
2012-01-31 11:40:00,68.25,68.26,68.14,68.15,47600.0,47.709,47.716,47.6321,47.6391,47600.0
2012-01-31 11:45:00,68.15,68.17,67.98,67.98,58600.0,47.6391,47.6531,47.5203,47.5203,58600.0
2012-01-31 11:50:00,67.99,68.02,67.96,68.0,51800.0,47.5273,47.5482,47.5063,47.5343,51800.0
2012-01-31 11:55:00,68.0,68.0,67.97,67.98,46900.0,47.5343,47.5343,47.5133,47.5203,46900.0
2012-01-31 12:00:00,67.98,68.06,67.98,68.02,30100.0,47.5203,47.5762,47.5203,47.5482,30100.0
2012-01-31 12:05:00,68.02,68.12,68.0,68.08,35600.0,47.5482,47.6181,47.5343,47.5902,35600.0
2012-01-31 12:10:00,68.08,68.1,68.05,68.06,25500.0,47.5902,47.6042,47.5692,47.5762,25500.0
2012-01-31 12:15:00,68.05,68.11,68.05,68.11,24700.0,47.5692,47.6111,47.5692,47.6111,24700.0
2012-01-31 12:20:00,68.11,68.14,68.03,68.05,72300.0,47.6111,47.6321,47.5552,47.5692,72300.0
2012-01-31 12:25:00,68.04,68.06,68.02,68.03,32500.0,47.5622,47.5762,47.5482,47.5552,32500.0
2012-01-31 12:30:00,68.03,68.07,68.03,68.04,23500.0,47.5552,47.5832,47.5552,47.5622,23500.0
2012-01-31 12:35:00,68.04,68.13,68.03,68.1,62100.0,47.5622,47.6251,47.5552,47.6042,62100.0
2012-01-31 12:40:00,68.08,68.1,68.02,68.02,84100.0,47.5902,47.6042,47.5482,47.5482,84100.0
2012-01-31 12:45:00,68.02,68.08,68.02,68.03,67400.0,47.5482,47.5902,47.5482,47.5552,67400.0
2012-01-31 12:50:00,68.03,68.03,67.91,67.96,40300.0,47.5552,47.5552,47.4713,47.5063,40300.0
2012-01-31 12:55:00,67.96,67.96,67.88,67.91,25900.0,47.5063,47.5063,47.4504,47.4713,25900.0
2012-01-31 13:00:00,67.91,67.95,67.9,67.91,22600.0,47.4713,47.4993,47.4644,47.4713,22600.0
2012-01-31 13:05:00,67.9,67.99,67.9,67.99,27500.0,47.4644,47.5273,47.4644,47.5273,27500.0
2012-01-31 13:10:00,67.99,68.0,67.93,67.94,23000.0,47.5273,47.5343,47.4853,47.4923,23000.0
2012-01-31 13:15:00,67.94,67.95,67.9,67.94,35900.0,47.4923,47.4993,47.4644,47.4923,35900.0
2012-01-31 13:20:00,67.95,68.02,67.95,68.0,62500.0,47.4993,47.5482,47.4993,47.5343,62500.0
2012-01-31 13:25:00,68.0,68.04,68.0,68.03,18100.0,47.5343,47.5622,47.5343,47.5552,18100.0
2012-01-31 13:30:00,68.04,68.04,68.0,68.02,31400.0,47.5622,47.5622,47.5343,47.5482,31400.0
2012-01-31 13:35:00,68.03,68.04,67.92,67.92,48300.0,47.5552,47.5622,47.4783,47.4783,48300.0
2012-01-31 13:40:00,67.92,67.97,67.87,67.88,42400.0,47.4783,47.5133,47.4434,47.4504,42400.0
2012-01-31 13:45:00,67.88,67.92,67.88,67.9,51800.0,47.4504,47.4783,47.4504,47.4644,51800.0
2012-01-31 13:50:00,67.9,67.91,67.82,67.82,55200.0,47.4644,47.4713,47.4084,47.4084,55200.0
2012-01-31 13:55:00,67.83,67.87,67.77,67.81,65300.0,47.4154,47.4434,47.3735,47.4014,65300.0
2012-01-31 14:00:00,67.82,67.87,67.81,67.87,52000.0,47.4084,47.4434,47.4014,47.4434,52000.0
2012-01-31 14:05:00,67.86,67.92,67.86,67.92,40500.0,47.4364,47.4783,47.4364,47.4783,40500.0
2012-01-31 14:10:00,67.92,68.03,67.91,67.99,56100.0,47.4783,47.5552,47.4713,47.5273,56100.0
2012-01-31 14:15:00,67.99,68.03,67.99,68.02,38200.0,47.5273,47.5552,47.5273,47.5482,38200.0
2012-01-31 14:20:00,68.03,68.09,68.01,68.07,43200.0,47.5552,47.5972,47.5412,47.5832,43200.0
2012-01-31 14:25:00,68.07,68.07,68.0,68.02,52400.0,47.5832,47.5832,47.5343,47.5482,52400.0
2012-01-31 14:30:00,68.03,68.05,68.02,68.05,44200.0,47.5552,47.5692,47.5482,47.5692,44200.0
2012-01-31 14:35:00,68.05,68.06,68.05,68.05,18200.0,47.5692,47.5762,47.5692,47.5692,18200.0
2012-01-31 14:40:00,68.04,68.06,68.03,68.04,76000.0,47.5622,47.5762,47.5552,47.5622,76000.0
2012-01-31 14:45:00,68.04,68.06,68.02,68.04,52100.0,47.5622,47.5762,47.5482,47.5622,52100.0
2012-01-31 14:50:00,68.04,68.05,68.02,68.03,49900.0,47.5622,47.5692,47.5482,47.5552,49900.0
2012-01-31 14:55:00,68.03,68.03,67.98,67.98,56600.0,47.5552,47.5552,47.5203,47.5203,56600.0
2012-01-31 15:00:00,67.99,68.01,67.94,67.97,78500.0,47.5273,47.5412,47.4923,47.5133,78500.0
2012-01-31 15:05:00,67.97,68.05,67.95,68.05,49500.0,47.5133,47.5692,47.4993,47.5692,49500.0
2012-01-31 15:10:00,68.04,68.07,68.0,68.03,168000.0,47.5622,47.5832,47.5343,47.5552,168000.0
2012-01-31 15:15:00,68.03,68.1,68.02,68.09,69300.0,47.5552,47.6042,47.5482,47.5972,69300.0
2012-01-31 15:20:00,68.09,68.09,67.97,67.98,71900.0,47.5972,47.5972,47.5133,47.5203,71900.0
2012-01-31 15:25:00,67.99,68.04,67.98,68.04,101700.0,47.5273,47.5622,47.5203,47.5622,101700.0
2012-01-31 15:30:00,68.04,68.07,68.03,68.04,74500.0,47.5622,47.5832,47.5552,47.5622,74500.0
2012-01-31 15:35:00,68.04,68.05,67.99,68.02,106400.0,47.5622,47.5692,47.5273,47.5482,106400.0
2012-01-31 15:40:00,68.02,68.03,67.97,67.98,84800.0,47.5482,47.5552,47.5133,47.5203,84800.0
2012-01-31 15:45:00,67.99,68.0,67.97,67.99,87300.0,47.5273,47.5343,47.5133,47.5273,87300.0
2012-01-31 15:50:00,67.99,68.0,67.91,67.96,230800.0,47.5273,47.5343,47.4713,47.5063,230800.0
2012-01-31 15:55:00,67.96,68.0,67.92,67.92,579500.0,47.5063,47.5343,47.4783,47.4783,579500.0
2012-02-01 09:30:00,68.46,69.0,68.05,68.82,155600.0,47.8558,48.2333,47.5692,48.1075,155600.0
2012-02-01 09:35:00,68.77,68.95,68.76,68.86,67200.0,48.0725,48.1983,48.0655,48.1354,67200.0
2012-02-01 09:40:00,68.86,68.98,68.81,68.97,58900.0,48.1354,48.2193,48.1005,48.2123,58900.0
2012-02-01 09:45:00,68.96,69.0,68.92,68.96,67700.0,48.2053,48.2333,48.1774,48.2053,67700.0
2012-02-01 09:50:00,68.98,68.98,68.87,68.88,41800.0,48.2193,48.2193,48.1424,48.1494,41800.0
2012-02-01 09:55:00,68.88,68.89,68.74,68.75,77800.0,48.1494,48.1564,48.0515,48.0585,77800.0
2012-02-01 10:00:00,68.75,68.92,68.73,68.87,143100.0,48.0585,48.1774,48.0446,48.1424,143100.0
2012-02-01 10:05:00,68.88,69.07,68.83,69.0,211500.0,48.1494,48.2822,48.1145,48.2333,211500.0
2012-02-01 10:10:00,69.01,69.15,68.98,69.15,81900.0,48.2403,48.3381,48.2193,48.3381,81900.0
2012-02-01 10:15:00,69.16,69.16,69.03,69.09,85400.0,48.3451,48.3451,48.2543,48.2962,85400.0
2012-02-01 10:20:00,69.09,69.21,69.06,69.21,75500.0,48.2962,48.3801,48.2752,48.3801,75500.0
2012-02-01 10:25:00,69.2,69.33,69.2,69.33,89600.0,48.3731,48.464,48.3731,48.464,89600.0
2012-02-01 10:30:00,69.33,69.33,69.25,69.27,75300.0,48.464,48.464,48.408,48.422,75300.0
2012-02-01 10:35:00,69.26,69.29,69.17,69.18,51900.0,48.415,48.436,48.3521,48.3591,51900.0
2012-02-01 10:40:00,69.17,69.2,69.07,69.13,75800.0,48.3521,48.3731,48.2822,48.3242,75800.0
2012-02-01 10:45:00,69.14,69.17,69.03,69.1,124600.0,48.3312,48.3521,48.2543,48.3032,124600.0
2012-02-01 10:50:00,69.09,69.12,69.02,69.03,121000.0,48.2962,48.3172,48.2473,48.2543,121000.0
2012-02-01 10:55:00,69.03,69.1,69.0,69.08,102300.0,48.2543,48.3032,48.2333,48.2892,102300.0
2012-02-01 11:00:00,69.07,69.21,69.05,69.15,81700.0,48.2822,48.3801,48.2682,48.3381,81700.0
2012-02-01 11:05:00,69.16,69.3,69.16,69.29,83200.0,48.3451,48.443,48.3451,48.436,83200.0
2012-02-01 11:10:00,69.3,69.31,69.24,69.28,63700.0,48.443,48.45,48.4011,48.429,63700.0
2012-02-01 11:15:00,69.27,69.3,69.22,69.23,45600.0,48.422,48.443,48.3871,48.3941,45600.0
2012-02-01 11:20:00,69.25,69.26,69.17,69.22,52900.0,48.408,48.415,48.3521,48.3871,52900.0
2012-02-01 11:25:00,69.22,69.25,69.18,69.23,40800.0,48.3871,48.408,48.3591,48.3941,40800.0
2012-02-01 11:30:00,69.23,69.3,69.19,69.28,65500.0,48.3941,48.443,48.3661,48.429,65500.0
2012-02-01 11:35:00,69.28,69.49,69.28,69.41,112700.0,48.429,48.5758,48.429,48.5199,112700.0
2012-02-01 11:40:00,69.4,69.49,69.4,69.47,167300.0,48.5129,48.5758,48.5129,48.5618,167300.0
2012-02-01 11:45:00,69.47,69.55,69.43,69.5,93400.0,48.5618,48.6178,48.5339,48.5828,93400.0
2012-02-01 11:50:00,69.51,69.55,69.47,69.55,47700.0,48.5898,48.6178,48.5618,48.6178,47700.0
2012-02-01 11:55:00,69.55,69.66,69.52,69.65,88700.0,48.6178,48.6947,48.5968,48.6877,88700.0
2012-02-01 12:00:00,69.65,69.69,69.63,69.67,58400.0,48.6877,48.7156,48.6737,48.7016,58400.0
2012-02-01 12:05:00,69.66,69.7,69.64,69.7,29800.0,48.6947,48.7226,48.6807,48.7226,29800.0
2012-02-01 12:10:00,69.7,69.74,69.67,69.69,49200.0,48.7226,48.7506,48.7016,48.7156,49200.0
2012-02-01 12:15:00,69.69,69.74,69.69,69.71,50400.0,48.7156,48.7506,48.7156,48.7296,50400.0
2012-02-01 12:20:00,69.7,69.8,69.7,69.7,87900.0,48.7226,48.7925,48.7226,48.7226,87900.0
2012-02-01 12:25:00,69.71,69.77,69.69,69.69,74600.0,48.7296,48.7715,48.7156,48.7156,74600.0
2012-02-01 12:30:00,69.7,69.7,69.64,69.66,38900.0,48.7226,48.7226,48.6807,48.6947,38900.0
2012-02-01 12:35:00,69.66,69.67,69.57,69.58,83600.0,48.6947,48.7016,48.6317,48.6387,83600.0
2012-02-01 12:40:00,69.58,69.61,69.56,69.57,44300.0,48.6387,48.6597,48.6247,48.6317,44300.0
2012-02-01 12:45:00,69.56,69.56,69.48,69.48,36800.0,48.6247,48.6247,48.5688,48.5688,36800.0
2012-02-01 12:50:00,69.48,69.48,69.4,69.46,30100.0,48.5688,48.5688,48.5129,48.5548,30100.0
2012-02-01 12:55:00,69.47,69.52,69.45,69.51,35300.0,48.5618,48.5968,48.5479,48.5898,35300.0
2012-02-01 13:00:00,69.51,69.65,69.51,69.6,118900.0,48.5898,48.6877,48.5898,48.6527,118900.0
2012-02-01 13:05:00,69.59,69.67,69.59,69.63,51700.0,48.6457,48.7016,48.6457,48.6737,51700.0
2012-02-01 13:10:00,69.63,69.67,69.61,69.62,31300.0,48.6737,48.7016,48.6597,48.6667,31300.0
2012-02-01 13:15:00,69.62,69.63,69.58,69.59,40300.0,48.6667,48.6737,48.6387,48.6457,40300.0
2012-02-01 13:20:00,69.61,69.69,69.6,69.67,68900.0,48.6597,48.7156,48.6527,48.7016,68900.0
2012-02-01 13:25:00,69.67,69.67,69.55,69.55,24300.0,48.7016,48.7016,48.6178,48.6178,24300.0
2012-02-01 13:30:00,69.55,69.58,69.53,69.56,22100.0,48.6178,48.6387,48.6038,48.6247,22100.0
2012-02-01 13:35:00,69.57,69.66,69.55,69.64,33500.0,48.6317,48.6947,48.6178,48.6807,33500.0
2012-02-01 13:40:00,69.64,69.67,69.61,69.61,55600.0,48.6807,48.7016,48.6597,48.6597,55600.0
2012-02-01 13:45:00,69.62,69.64,69.56,69.59,51600.0,48.6667,48.6807,48.6247,48.6457,51600.0
2012-02-01 13:50:00,69.59,69.6,69.51,69.55,68200.0,48.6457,48.6527,48.5898,48.6178,68200.0
2012-02-01 13:55:00,69.55,69.57,69.48,69.54,42200.0,48.6178,48.6317,48.5688,48.6108,42200.0
2012-02-01 14:00:00,69.53,69.64,69.53,69.63,57600.0,48.6038,48.6807,48.6038,48.6737,57600.0
2012-02-01 14:05:00,69.63,69.67,69.56,69.57,73800.0,48.6737,48.7016,48.6247,48.6317,73800.0
2012-02-01 14:10:00,69.58,69.71,69.57,69.71,34900.0,48.6387,48.7296,48.6317,48.7296,34900.0
2012-02-01 14:15:00,69.72,69.76,69.68,69.76,52900.0,48.7366,48.7646,48.7086,48.7646,52900.0
2012-02-01 14:20:00,69.76,69.81,69.75,69.81,59600.0,48.7646,48.7995,48.7576,48.7995,59600.0
2012-02-01 14:25:00,69.81,69.87,69.76,69.84,67300.0,48.7995,48.8414,48.7646,48.8205,67300.0
2012-02-01 14:30:00,69.84,69.85,69.76,69.76,89100.0,48.8205,48.8275,48.7646,48.7646,89100.0
2012-02-01 14:35:00,69.76,69.85,69.73,69.82,60900.0,48.7646,48.8275,48.7436,48.8065,60900.0
2012-02-01 14:40:00,69.82,69.87,69.77,69.87,66800.0,48.8065,48.8414,48.7715,48.8414,66800.0
2012-02-01 14:45:00,69.88,69.89,69.87,69.87,41600.0,48.8484,48.8554,48.8414,48.8414,41600.0
2012-02-01 14:50:00,69.88,69.9,69.85,69.89,81200.0,48.8484,48.8624,48.8275,48.8554,81200.0
2012-02-01 14:55:00,69.88,69.89,69.74,69.77,70600.0,48.8484,48.8554,48.7506,48.7715,70600.0
2012-02-01 15:00:00,69.78,69.83,69.77,69.79,163000.0,48.7785,48.8135,48.7715,48.7855,163000.0
2012-02-01 15:05:00,69.8,69.8,69.79,69.79,55100.0,48.7925,48.7925,48.7855,48.7855,55100.0
2012-02-01 15:10:00,69.79,69.86,69.79,69.8,157700.0,48.7855,48.8345,48.7855,48.7925,157700.0
2012-02-01 15:15:00,69.8,69.83,69.78,69.82,75600.0,48.7925,48.8135,48.7785,48.8065,75600.0
2012-02-01 15:20:00,69.83,69.83,69.7,69.71,115600.0,48.8135,48.8135,48.7226,48.7296,115600.0
2012-02-01 15:25:00,69.71,69.75,69.67,69.69,83500.0,48.7296,48.7576,48.7016,48.7156,83500.0
2012-02-01 15:30:00,69.69,69.76,69.69,69.75,136500.0,48.7156,48.7646,48.7156,48.7576,136500.0
2012-02-01 15:35:00,69.75,69.78,69.74,69.77,202700.0,48.7576,48.7785,48.7506,48.7715,202700.0
2012-02-01 15:40:00,69.77,69.92,69.77,69.9,297100.0,48.7715,48.8764,48.7715,48.8624,297100.0
2012-02-01 15:45:00,69.91,69.93,69.88,69.92,188900.0,48.8694,48.8834,48.8484,48.8764,188900.0
2012-02-01 15:50:00,69.92,69.95,69.89,69.9,236400.0,48.8764,48.8974,48.8554,48.8624,236400.0
2012-02-01 15:55:00,69.9,69.9,69.15,69.85,418900.0,48.8624,48.8624,48.3381,48.8275,418900.0
2012-02-02 09:30:00,69.69,69.94,69.65,69.92,194800.0,48.7156,48.8904,48.6877,48.8764,194800.0
2012-02-02 09:35:00,69.91,69.91,69.69,69.7,41000.0,48.8694,48.8694,48.7156,48.7226,41000.0
2012-02-02 09:40:00,69.69,69.89,69.64,69.78,51000.0,48.7156,48.8554,48.6807,48.7785,51000.0
2012-02-02 09:45:00,69.78,69.81,69.68,69.79,70100.0,48.7785,48.7995,48.7086,48.7855,70100.0
2012-02-02 09:50:00,69.78,69.84,69.77,69.83,78600.0,48.7785,48.8205,48.7715,48.8135,78600.0
2012-02-02 09:55:00,69.83,69.85,69.77,69.79,76700.0,48.8135,48.8275,48.7715,48.7855,76700.0
2012-02-02 10:00:00,69.8,69.91,69.75,69.87,57700.0,48.7925,48.8694,48.7576,48.8414,57700.0
2012-02-02 10:05:00,69.87,69.92,69.82,69.9,86800.0,48.8414,48.8764,48.8065,48.8624,86800.0
2012-02-02 10:10:00,69.9,69.99,69.9,69.99,72000.0,48.8624,48.9253,48.8624,48.9253,72000.0
2012-02-02 10:15:00,69.98,70.0,69.91,69.93,219600.0,48.9183,48.9323,48.8694,48.8834,219600.0
2012-02-02 10:20:00,69.93,69.93,69.86,69.88,78100.0,48.8834,48.8834,48.8345,48.8484,78100.0
2012-02-02 10:25:00,69.87,69.9,69.86,69.86,98500.0,48.8414,48.8624,48.8345,48.8345,98500.0
2012-02-02 10:30:00,69.86,69.87,69.82,69.87,131600.0,48.8345,48.8414,48.8065,48.8414,131600.0
2012-02-02 10:35:00,69.88,69.92,69.81,69.87,160900.0,48.8484,48.8764,48.7995,48.8414,160900.0
2012-02-02 10:40:00,69.87,69.95,69.87,69.91,58200.0,48.8414,48.8974,48.8414,48.8694,58200.0
2012-02-02 10:45:00,69.91,69.93,69.89,69.92,47900.0,48.8694,48.8834,48.8554,48.8764,47900.0
2012-02-02 10:50:00,69.92,69.94,69.9,69.9,61400.0,48.8764,48.8904,48.8624,48.8624,61400.0
2012-02-02 10:55:00,69.9,69.93,69.86,69.87,73200.0,48.8624,48.8834,48.8345,48.8414,73200.0
2012-02-02 11:00:00,69.88,69.93,69.87,69.9,63400.0,48.8484,48.8834,48.8414,48.8624,63400.0
2012-02-02 11:05:00,69.91,69.92,69.9,69.9,78000.0,48.8694,48.8764,48.8624,48.8624,78000.0
2012-02-02 11:10:00,69.9,69.91,69.82,69.84,72900.0,48.8624,48.8694,48.8065,48.8205,72900.0
2012-02-02 11:15:00,69.83,69.86,69.8,69.82,67000.0,48.8135,48.8345,48.7925,48.8065,67000.0
2012-02-02 11:20:00,69.82,69.89,69.82,69.89,67800.0,48.8065,48.8554,48.8065,48.8554,67800.0
2012-02-02 11:25:00,69.89,69.92,69.85,69.86,53500.0,48.8554,48.8764,48.8275,48.8345,53500.0
2012-02-02 11:30:00,69.85,69.9,69.84,69.87,38700.0,48.8275,48.8624,48.8205,48.8414,38700.0
2012-02-02 11:35:00,69.86,69.86,69.8,69.83,62200.0,48.8345,48.8345,48.7925,48.8135,62200.0
2012-02-02 11:40:00,69.83,69.83,69.71,69.72,98900.0,48.8135,48.8135,48.7296,48.7366,98900.0
2012-02-02 11:45:00,69.72,69.72,69.63,69.63,37000.0,48.7366,48.7366,48.6737,48.6737,37000.0
2012-02-02 11:50:00,69.63,69.68,69.59,69.65,109900.0,48.6737,48.7086,48.6457,48.6877,109900.0
2012-02-02 11:55:00,69.65,69.67,69.65,69.67,41700.0,48.6877,48.7016,48.6877,48.7016,41700.0
2012-02-02 12:00:00,69.67,69.67,69.55,69.55,30600.0,48.7016,48.7016,48.6178,48.6178,30600.0
2012-02-02 12:05:00,69.55,69.58,69.52,69.52,36000.0,48.6178,48.6387,48.5968,48.5968,36000.0
2012-02-02 12:10:00,69.52,69.52,69.39,69.41,37200.0,48.5968,48.5968,48.5059,48.5199,37200.0
2012-02-02 12:15:00,69.41,69.48,69.41,69.47,64300.0,48.5199,48.5688,48.5199,48.5618,64300.0
2012-02-02 12:20:00,69.47,69.53,69.45,69.45,39100.0,48.5618,48.6038,48.5479,48.5479,39100.0
2012-02-02 12:25:00,69.45,69.46,69.42,69.45,36800.0,48.5479,48.5548,48.5269,48.5479,36800.0
2012-02-02 12:30:00,69.45,69.46,69.35,69.4,73200.0,48.5479,48.5548,48.478,48.5129,73200.0
2012-02-02 12:35:00,69.39,69.4,69.31,69.37,42600.0,48.5059,48.5129,48.45,48.4919,42600.0
2012-02-02 12:40:00,69.37,69.37,69.31,69.36,24800.0,48.4919,48.4919,48.45,48.4849,24800.0
2012-02-02 12:45:00,69.36,69.39,69.33,69.34,26800.0,48.4849,48.5059,48.464,48.471,26800.0
2012-02-02 12:50:00,69.33,69.35,69.27,69.28,26800.0,48.464,48.478,48.422,48.429,26800.0
2012-02-02 12:55:00,69.29,69.32,69.26,69.3,28300.0,48.436,48.457,48.415,48.443,28300.0
2012-02-02 13:00:00,69.3,69.41,69.3,69.4,63800.0,48.443,48.5199,48.443,48.5129,63800.0
2012-02-02 13:05:00,69.39,69.51,69.39,69.5,58500.0,48.5059,48.5898,48.5059,48.5828,58500.0
2012-02-02 13:10:00,69.5,69.52,69.49,69.51,49900.0,48.5828,48.5968,48.5758,48.5898,49900.0
2012-02-02 13:15:00,69.5,69.61,69.49,69.59,30900.0,48.5828,48.6597,48.5758,48.6457,30900.0
2012-02-02 13:20:00,69.6,69.66,69.58,69.59,49100.0,48.6527,48.6947,48.6387,48.6457,49100.0
2012-02-02 13:25:00,69.59,69.6,69.51,69.54,36500.0,48.6457,48.6527,48.5898,48.6108,36500.0
2012-02-02 13:30:00,69.54,69.55,69.47,69.53,87200.0,48.6108,48.6178,48.5618,48.6038,87200.0
2012-02-02 13:35:00,69.54,69.6,69.54,69.58,36300.0,48.6108,48.6527,48.6108,48.6387,36300.0
2012-02-02 13:40:00,69.58,69.63,69.58,69.62,39200.0,48.6387,48.6737,48.6387,48.6667,39200.0
2012-02-02 13:45:00,69.63,69.67,69.62,69.64,58000.0,48.6737,48.7016,48.6667,48.6807,58000.0
2012-02-02 13:50:00,69.64,69.66,69.64,69.66,37600.0,48.6807,48.6947,48.6807,48.6947,37600.0
2012-02-02 13:55:00,69.66,69.67,69.6,69.6,70000.0,48.6947,48.7016,48.6527,48.6527,70000.0
2012-02-02 14:00:00,69.6,69.66,69.6,69.66,37400.0,48.6527,48.6947,48.6527,48.6947,37400.0
2012-02-02 14:05:00,69.65,69.66,69.61,69.62,45800.0,48.6877,48.6947,48.6597,48.6667,45800.0
2012-02-02 14:10:00,69.62,69.63,69.57,69.61,90600.0,48.6667,48.6737,48.6317,48.6597,90600.0
2012-02-02 14:15:00,69.61,69.64,69.6,69.63,39500.0,48.6597,48.6807,48.6527,48.6737,39500.0
2012-02-02 14:20:00,69.63,69.67,69.59,69.65,37600.0,48.6737,48.7016,48.6457,48.6877,37600.0
2012-02-02 14:25:00,69.65,69.66,69.59,69.63,38800.0,48.6877,48.6947,48.6457,48.6737,38800.0
2012-02-02 14:30:00,69.62,69.62,69.59,69.61,25200.0,48.6667,48.6667,48.6457,48.6597,25200.0
2012-02-02 14:35:00,69.61,69.66,69.61,69.64,41700.0,48.6597,48.6947,48.6597,48.6807,41700.0
2012-02-02 14:40:00,69.64,69.7,69.63,69.66,86200.0,48.6807,48.7226,48.6737,48.6947,86200.0
2012-02-02 14:45:00,69.66,69.7,69.65,69.67,74100.0,48.6947,48.7226,48.6877,48.7016,74100.0
2012-02-02 14:50:00,69.67,69.69,69.63,69.69,47100.0,48.7016,48.7156,48.6737,48.7156,47100.0
2012-02-02 14:55:00,69.68,69.7,69.65,69.67,49800.0,48.7086,48.7226,48.6877,48.7016,49800.0
2012-02-02 15:00:00,69.67,69.68,69.64,69.64,118400.0,48.7016,48.7086,48.6807,48.6807,118400.0
2012-02-02 15:05:00,69.64,69.66,69.62,69.63,61200.0,48.6807,48.6947,48.6667,48.6737,61200.0
2012-02-02 15:10:00,69.63,69.65,69.62,69.62,42000.0,48.6737,48.6877,48.6667,48.6667,42000.0
2012-02-02 15:15:00,69.63,69.65,69.6,69.61,74200.0,48.6737,48.6877,48.6527,48.6597,74200.0
2012-02-02 15:20:00,69.6,69.61,69.55,69.58,68600.0,48.6527,48.6597,48.6178,48.6387,68600.0
2012-02-02 15:25:00,69.58,69.61,69.56,69.59,59000.0,48.6387,48.6597,48.6247,48.6457,59000.0
2012-02-02 15:30:00,69.58,69.66,69.57,69.66,44000.0,48.6387,48.6947,48.6317,48.6947,44000.0
2012-02-02 15:35:00,69.65,69.7,69.64,69.69,50500.0,48.6877,48.7226,48.6807,48.7156,50500.0
2012-02-02 15:40:00,69.69,69.7,69.66,69.68,65500.0,48.7156,48.7226,48.6947,48.7086,65500.0
2012-02-02 15:45:00,69.68,69.7,69.65,69.67,74900.0,48.7086,48.7226,48.6877,48.7016,74900.0
2012-02-02 15:50:00,69.67,69.69,69.63,69.67,67600.0,48.7016,48.7156,48.6737,48.7016,67600.0
2012-02-02 15:55:00,69.67,69.69,69.62,69.62,147500.0,48.7016,48.7156,48.6667,48.6667,147500.0
2012-02-03 09:30:00,69.61,69.87,69.4,69.47,201000.0,48.6597,48.8414,48.5129,48.5618,201000.0
2012-02-03 09:35:00,69.4,69.62,69.35,69.4,238700.0,48.5129,48.6667,48.478,48.5129,238700.0
2012-02-03 09:40:00,69.42,69.64,69.41,69.6,119400.0,48.5269,48.6807,48.5199,48.6527,119400.0
2012-02-03 09:45:00,69.6,69.67,69.52,69.54,279600.0,48.6527,48.7016,48.5968,48.6108,279600.0
2012-02-03 09:50:00,69.55,69.6,69.48,69.57,109900.0,48.6178,48.6527,48.5688,48.6317,109900.0
2012-02-03 09:55:00,69.56,69.64,69.52,69.57,58200.0,48.6247,48.6807,48.5968,48.6317,58200.0
2012-02-03 10:00:00,69.57,69.62,69.49,69.52,273700.0,48.6317,48.6667,48.5758,48.5968,273700.0
2012-02-03 10:05:00,69.52,69.52,69.44,69.48,94900.0,48.5968,48.5968,48.5409,48.5688,94900.0
2012-02-03 10:10:00,69.49,69.49,69.41,69.49,62100.0,48.5758,48.5758,48.5199,48.5758,62100.0
2012-02-03 10:15:00,69.5,69.51,69.44,69.5,96000.0,48.5828,48.5898,48.5409,48.5828,96000.0
2012-02-03 10:20:00,69.5,69.6,69.45,69.47,106900.0,48.5828,48.6527,48.5479,48.5618,106900.0
2012-02-03 10:25:00,69.46,69.5,69.42,69.43,50300.0,48.5548,48.5828,48.5269,48.5339,50300.0
2012-02-03 10:30:00,69.43,69.45,69.39,69.4,49100.0,48.5339,48.5479,48.5059,48.5129,49100.0
2012-02-03 10:35:00,69.41,69.5,69.39,69.47,177100.0,48.5199,48.5828,48.5059,48.5618,177100.0
2012-02-03 10:40:00,69.46,69.47,69.4,69.41,35700.0,48.5548,48.5618,48.5129,48.5199,35700.0
2012-02-03 10:45:00,69.41,69.42,69.2,69.21,67900.0,48.5199,48.5269,48.3731,48.3801,67900.0
2012-02-03 10:50:00,69.21,69.31,69.2,69.27,56400.0,48.3801,48.45,48.3731,48.422,56400.0
2012-02-03 10:55:00,69.27,69.32,69.25,69.25,38100.0,48.422,48.457,48.408,48.408,38100.0
2012-02-03 11:00:00,69.26,69.29,69.22,69.27,45100.0,48.415,48.436,48.3871,48.422,45100.0
2012-02-03 11:05:00,69.27,69.31,69.25,69.3,78600.0,48.422,48.45,48.408,48.443,78600.0
2012-02-03 11:10:00,69.3,69.31,69.26,69.3,41400.0,48.443,48.45,48.415,48.443,41400.0
2012-02-03 11:15:00,69.31,69.31,69.18,69.18,27900.0,48.45,48.45,48.3591,48.3591,27900.0
2012-02-03 11:20:00,69.18,69.2,69.01,69.08,60000.0,48.3591,48.3731,48.2403,48.2892,60000.0
2012-02-03 11:25:00,69.08,69.14,69.07,69.12,95800.0,48.2892,48.3312,48.2822,48.3172,95800.0
2012-02-03 11:30:00,69.11,69.13,69.06,69.11,68900.0,48.3102,48.3242,48.2752,48.3102,68900.0
2012-02-03 11:35:00,69.1,69.11,69.08,69.09,24200.0,48.3032,48.3102,48.2892,48.2962,24200.0
2012-02-03 11:40:00,69.09,69.1,69.03,69.1,20600.0,48.2962,48.3032,48.2543,48.3032,20600.0
2012-02-03 11:45:00,69.1,69.13,69.08,69.11,32200.0,48.3032,48.3242,48.2892,48.3102,32200.0
2012-02-03 11:50:00,69.1,69.11,69.05,69.06,27700.0,48.3032,48.3102,48.2682,48.2752,27700.0
2012-02-03 11:55:00,69.06,69.14,69.06,69.1,66800.0,48.2752,48.3312,48.2752,48.3032,66800.0
2012-02-03 12:00:00,69.11,69.16,69.06,69.14,25900.0,48.3102,48.3451,48.2752,48.3312,25900.0
2012-02-03 12:05:00,69.14,69.27,69.14,69.27,31800.0,48.3312,48.422,48.3312,48.422,31800.0
2012-02-03 12:10:00,69.28,69.31,69.27,69.3,23800.0,48.429,48.45,48.422,48.443,23800.0
2012-02-03 12:15:00,69.29,69.31,69.2,69.2,85800.0,48.436,48.45,48.3731,48.3731,85800.0
2012-02-03 12:20:00,69.2,69.22,69.16,69.22,132700.0,48.3731,48.3871,48.3451,48.3871,132700.0
2012-02-03 12:25:00,69.21,69.27,69.2,69.22,28300.0,48.3801,48.422,48.3731,48.3871,28300.0
2012-02-03 12:30:00,69.22,69.27,69.2,69.23,117800.0,48.3871,48.422,48.3731,48.3941,117800.0
2012-02-03 12:35:00,69.22,69.25,69.18,69.23,78700.0,48.3871,48.408,48.3591,48.3941,78700.0
2012-02-03 12:40:00,69.23,69.25,69.16,69.24,111200.0,48.3941,48.408,48.3451,48.4011,111200.0
2012-02-03 12:45:00,69.23,69.28,69.22,69.23,15000.0,48.3941,48.429,48.3871,48.3941,15000.0
2012-02-03 12:50:00,69.22,69.27,69.2,69.25,49100.0,48.3871,48.422,48.3731,48.408,49100.0
2012-02-03 12:55:00,69.25,69.29,69.21,69.28,30900.0,48.408,48.436,48.3801,48.429,30900.0
2012-02-03 13:00:00,69.29,69.35,69.24,69.34,54700.0,48.436,48.478,48.4011,48.471,54700.0
2012-02-03 13:05:00,69.35,69.39,69.33,69.38,24200.0,48.478,48.5059,48.464,48.4989,24200.0
2012-02-03 13:10:00,69.37,69.4,69.34,69.38,16000.0,48.4919,48.5129,48.471,48.4989,16000.0
2012-02-03 13:15:00,69.39,69.41,69.36,69.39,40800.0,48.5059,48.5199,48.4849,48.5059,40800.0
2012-02-03 13:20:00,69.39,69.42,69.28,69.3,84400.0,48.5059,48.5269,48.429,48.443,84400.0
2012-02-03 13:25:00,69.3,69.32,69.23,69.3,76100.0,48.443,48.457,48.3941,48.443,76100.0
2012-02-03 13:30:00,69.3,69.3,69.26,69.27,32000.0,48.443,48.443,48.415,48.422,32000.0
2012-02-03 13:35:00,69.28,69.29,69.24,69.29,33700.0,48.429,48.436,48.4011,48.436,33700.0
2012-02-03 13:40:00,69.27,69.29,69.23,69.26,33900.0,48.422,48.436,48.3941,48.415,33900.0
2012-02-03 13:45:00,69.24,69.33,69.23,69.32,95900.0,48.4011,48.464,48.3941,48.457,95900.0
2012-02-03 13:50:00,69.32,69.35,69.29,69.3,20500.0,48.457,48.478,48.436,48.443,20500.0
2012-02-03 13:55:00,69.3,69.34,69.27,69.28,31700.0,48.443,48.471,48.422,48.429,31700.0
2012-02-03 14:00:00,69.28,69.33,69.28,69.33,35800.0,48.429,48.464,48.429,48.464,35800.0
2012-02-03 14:05:00,69.33,69.36,69.31,69.34,34200.0,48.464,48.4849,48.45,48.471,34200.0
2012-02-03 14:10:00,69.34,69.38,69.34,69.37,23600.0,48.471,48.4989,48.471,48.4919,23600.0
2012-02-03 14:15:00,69.37,69.47,69.37,69.47,49200.0,48.4919,48.5618,48.4919,48.5618,49200.0
2012-02-03 14:20:00,69.47,69.47,69.43,69.44,31200.0,48.5618,48.5618,48.5339,48.5409,31200.0
2012-02-03 14:25:00,69.44,69.49,69.44,69.45,32600.0,48.5409,48.5758,48.5409,48.5479,32600.0
2012-02-03 14:30:00,69.45,69.47,69.42,69.42,32100.0,48.5479,48.5618,48.5269,48.5269,32100.0
2012-02-03 14:35:00,69.43,69.44,69.41,69.44,44300.0,48.5339,48.5409,48.5199,48.5409,44300.0
2012-02-03 14:40:00,69.44,69.45,69.42,69.44,24800.0,48.5409,48.5479,48.5269,48.5409,24800.0
2012-02-03 14:45:00,69.44,69.48,69.43,69.48,37800.0,48.5409,48.5688,48.5339,48.5688,37800.0
2012-02-03 14:50:00,69.47,69.54,69.47,69.51,97100.0,48.5618,48.6108,48.5618,48.5898,97100.0
2012-02-03 14:55:00,69.52,69.52,69.49,69.51,40400.0,48.5968,48.5968,48.5758,48.5898,40400.0
2012-02-03 15:00:00,69.51,69.53,69.43,69.44,80900.0,48.5898,48.6038,48.5339,48.5409,80900.0
2012-02-03 15:05:00,69.43,69.5,69.43,69.44,82400.0,48.5339,48.5828,48.5339,48.5409,82400.0
2012-02-03 15:10:00,69.44,69.54,69.44,69.52,81600.0,48.5409,48.6108,48.5409,48.5968,81600.0
2012-02-03 15:15:00,69.52,69.54,69.49,69.54,73000.0,48.5968,48.6108,48.5758,48.6108,73000.0
2012-02-03 15:20:00,69.53,69.54,69.5,69.51,41100.0,48.6038,48.6108,48.5828,48.5898,41100.0
2012-02-03 15:25:00,69.51,69.52,69.44,69.44,94700.0,48.5898,48.5968,48.5409,48.5409,94700.0
2012-02-03 15:30:00,69.45,69.46,69.41,69.42,102000.0,48.5479,48.5548,48.5199,48.5269,102000.0
2012-02-03 15:35:00,69.42,69.43,69.39,69.41,80700.0,48.5269,48.5339,48.5059,48.5199,80700.0
2012-02-03 15:40:00,69.41,69.41,69.38,69.4,98400.0,48.5199,48.5199,48.4989,48.5129,98400.0
2012-02-03 15:45:00,69.41,69.41,69.39,69.41,95500.0,48.5199,48.5199,48.5059,48.5199,95500.0
2012-02-03 15:50:00,69.41,69.46,69.38,69.4,180800.0,48.5199,48.5548,48.4989,48.5129,180800.0
2012-02-03 15:55:00,69.41,69.42,69.26,69.28,415000.0,48.5199,48.5269,48.415,48.429,415000.0
2012-02-06 09:30:00,68.5,68.7,68.24,68.5,261300.0,47.8838,48.0236,47.702,47.8838,261300.0
2012-02-06 09:35:00,68.5,68.5,68.34,68.35,142600.0,47.8838,47.8838,47.7719,47.7789,142600.0
2012-02-06 09:40:00,68.35,68.4,68.13,68.13,130000.0,47.7789,47.8139,47.6251,47.6251,130000.0
2012-02-06 09:45:00,68.12,68.34,68.12,68.17,156100.0,47.6181,47.7719,47.6181,47.6531,156100.0
2012-02-06 09:50:00,68.17,68.23,67.9,67.91,200600.0,47.6531,47.695,47.4644,47.4713,200600.0
2012-02-06 09:55:00,67.91,67.94,67.8,67.87,255300.0,47.4713,47.4923,47.3944,47.4434,255300.0
2012-02-06 10:00:00,67.87,67.89,67.67,67.71,238300.0,47.4434,47.4574,47.3036,47.3315,238300.0
2012-02-06 10:05:00,67.7,67.75,67.48,67.51,307300.0,47.3245,47.3595,47.1708,47.1917,307300.0
2012-02-06 10:10:00,67.5,67.63,67.46,67.5,191900.0,47.1847,47.2756,47.1568,47.1847,191900.0
2012-02-06 10:15:00,67.48,67.54,67.3,67.31,188600.0,47.1708,47.2127,47.0449,47.0519,188600.0
2012-02-06 10:20:00,67.31,67.47,67.28,67.46,316300.0,47.0519,47.1638,47.031,47.1568,316300.0
2012-02-06 10:25:00,67.45,67.56,67.44,67.51,197500.0,47.1498,47.2267,47.1428,47.1917,197500.0
2012-02-06 10:30:00,67.51,67.52,67.48,67.51,147100.0,47.1917,47.1987,47.1708,47.1917,147100.0
2012-02-06 10:35:00,67.51,67.52,67.38,67.45,241200.0,47.1917,47.1987,47.1009,47.1498,241200.0
2012-02-06 10:40:00,67.44,67.48,67.4,67.42,164400.0,47.1428,47.1708,47.1148,47.1288,164400.0
2012-02-06 10:45:00,67.43,67.54,67.38,67.4,146500.0,47.1358,47.2127,47.1009,47.1148,146500.0
2012-02-06 10:50:00,67.4,67.41,67.38,67.4,121700.0,47.1148,47.1218,47.1009,47.1148,121700.0
2012-02-06 10:55:00,67.41,67.57,67.3,67.56,375500.0,47.1218,47.2337,47.0449,47.2267,375500.0
2012-02-06 11:00:00,67.56,67.56,67.38,67.4,125300.0,47.2267,47.2267,47.1009,47.1148,125300.0
2012-02-06 11:05:00,67.4,67.74,67.39,67.69,234600.0,47.1148,47.3525,47.1078,47.3176,234600.0
2012-02-06 11:10:00,67.67,67.74,67.56,67.72,135200.0,47.3036,47.3525,47.2267,47.3385,135200.0
2012-02-06 11:15:00,67.72,67.98,67.71,67.84,98600.0,47.3385,47.5203,47.3315,47.4224,98600.0
2012-02-06 11:20:00,67.84,67.86,67.75,67.86,148500.0,47.4224,47.4364,47.3595,47.4364,148500.0
2012-02-06 11:25:00,67.86,67.88,67.75,67.83,97700.0,47.4364,47.4504,47.3595,47.4154,97700.0
2012-02-06 11:30:00,67.84,68.03,67.83,68.01,185500.0,47.4224,47.5552,47.4154,47.5412,185500.0
2012-02-06 11:35:00,68.02,68.06,67.92,68.06,138800.0,47.5482,47.5762,47.4783,47.5762,138800.0
2012-02-06 11:40:00,68.05,68.11,67.98,68.1,64300.0,47.5692,47.6111,47.5203,47.6042,64300.0
2012-02-06 11:45:00,68.1,68.4,68.09,68.35,183900.0,47.6042,47.8139,47.5972,47.7789,183900.0
2012-02-06 11:50:00,68.35,68.38,68.3,68.31,162400.0,47.7789,47.7999,47.744,47.751,162400.0
2012-02-06 11:55:00,68.3,68.31,68.19,68.24,144800.0,47.744,47.751,47.6671,47.702,144800.0
2012-02-06 12:00:00,68.24,68.33,68.22,68.29,73400.0,47.702,47.7649,47.688,47.737,73400.0
2012-02-06 12:05:00,68.29,68.37,68.26,68.37,84300.0,47.737,47.7929,47.716,47.7929,84300.0
2012-02-06 12:10:00,68.36,68.38,68.29,68.3,103700.0,47.7859,47.7999,47.737,47.744,103700.0
2012-02-06 12:15:00,68.3,68.33,68.2,68.31,112400.0,47.744,47.7649,47.6741,47.751,112400.0
2012-02-06 12:20:00,68.33,68.47,68.33,68.39,96300.0,47.7649,47.8628,47.7649,47.8069,96300.0
2012-02-06 12:25:00,68.39,68.39,68.35,68.36,244700.0,47.8069,47.8069,47.7789,47.7859,244700.0
2012-02-06 12:30:00,68.35,68.39,68.33,68.37,84400.0,47.7789,47.8069,47.7649,47.7929,84400.0
2012-02-06 12:35:00,68.36,68.37,68.24,68.35,168800.0,47.7859,47.7929,47.702,47.7789,168800.0
2012-02-06 12:40:00,68.36,68.37,68.3,68.32,35900.0,47.7859,47.7929,47.744,47.7579,35900.0
2012-02-06 12:45:00,68.32,68.39,68.31,68.35,56900.0,47.7579,47.8069,47.751,47.7789,56900.0
2012-02-06 12:50:00,68.36,68.37,68.3,68.33,69500.0,47.7859,47.7929,47.744,47.7649,69500.0
2012-02-06 12:55:00,68.33,68.35,68.29,68.31,171700.0,47.7649,47.7789,47.737,47.751,171700.0
2012-02-06 13:00:00,68.31,68.38,68.3,68.37,74300.0,47.751,47.7999,47.744,47.7929,74300.0
2012-02-06 13:05:00,68.38,68.4,68.37,68.39,35100.0,47.7999,47.8139,47.7929,47.8069,35100.0
2012-02-06 13:10:00,68.4,68.43,68.35,68.4,211100.0,47.8139,47.8348,47.7789,47.8139,211100.0
2012-02-06 13:15:00,68.39,68.41,68.38,68.39,58100.0,47.8069,47.8209,47.7999,47.8069,58100.0
2012-02-06 13:20:00,68.39,68.4,68.34,68.37,80600.0,47.8069,47.8139,47.7719,47.7929,80600.0
2012-02-06 13:25:00,68.37,68.37,68.29,68.3,122900.0,47.7929,47.7929,47.737,47.744,122900.0
2012-02-06 13:30:00,68.3,68.32,68.28,68.29,113400.0,47.744,47.7579,47.73,47.737,113400.0
2012-02-06 13:35:00,68.29,68.36,68.27,68.31,138200.0,47.737,47.7859,47.723,47.751,138200.0
2012-02-06 13:40:00,68.31,68.42,68.31,68.42,54600.0,47.751,47.8279,47.751,47.8279,54600.0
2012-02-06 13:45:00,68.41,68.42,68.37,68.39,71600.0,47.8209,47.8279,47.7929,47.8069,71600.0
2012-02-06 13:50:00,68.39,68.46,68.39,68.46,62100.0,47.8069,47.8558,47.8069,47.8558,62100.0
2012-02-06 13:55:00,68.46,68.5,68.46,68.49,53600.0,47.8558,47.8838,47.8558,47.8768,53600.0
2012-02-06 14:00:00,68.48,68.55,68.48,68.52,109100.0,47.8698,47.9187,47.8698,47.8978,109100.0
2012-02-06 14:05:00,68.52,68.53,68.51,68.52,50600.0,47.8978,47.9047,47.8908,47.8978,50600.0
2012-02-06 14:10:00,68.52,68.56,68.51,68.55,125000.0,47.8978,47.9257,47.8908,47.9187,125000.0
2012-02-06 14:15:00,68.54,68.56,68.53,68.56,107100.0,47.9117,47.9257,47.9047,47.9257,107100.0
2012-02-06 14:20:00,68.56,68.63,68.55,68.63,42600.0,47.9257,47.9746,47.9187,47.9746,42600.0
2012-02-06 14:25:00,68.64,68.69,68.63,68.69,122900.0,47.9816,48.0166,47.9746,48.0166,122900.0
2012-02-06 14:30:00,68.7,68.83,68.68,68.83,53600.0,48.0236,48.1145,48.0096,48.1145,53600.0
2012-02-06 14:35:00,68.84,68.92,68.83,68.92,62400.0,48.1214,48.1774,48.1145,48.1774,62400.0
2012-02-06 14:40:00,68.91,68.98,68.9,68.98,73600.0,48.1704,48.2193,48.1634,48.2193,73600.0
2012-02-06 14:45:00,68.99,69.14,68.97,69.13,135900.0,48.2263,48.3312,48.2123,48.3242,135900.0
2012-02-06 14:50:00,69.12,69.13,68.94,68.99,166900.0,48.3172,48.3242,48.1913,48.2263,166900.0
2012-02-06 14:55:00,68.99,69.0,68.85,68.87,69800.0,48.2263,48.2333,48.1284,48.1424,69800.0
2012-02-06 15:00:00,68.88,68.96,68.86,68.92,109000.0,48.1494,48.2053,48.1354,48.1774,109000.0
2012-02-06 15:05:00,68.92,69.0,68.88,68.9,96200.0,48.1774,48.2333,48.1494,48.1634,96200.0
2012-02-06 15:10:00,68.9,68.92,68.85,68.87,140500.0,48.1634,48.1774,48.1284,48.1424,140500.0
2012-02-06 15:15:00,68.87,68.98,68.82,68.98,127200.0,48.1424,48.2193,48.1075,48.2193,127200.0
2012-02-06 15:20:00,68.98,69.07,68.95,69.02,102300.0,48.2193,48.2822,48.1983,48.2473,102300.0
2012-02-06 15:25:00,69.03,69.06,68.97,69.01,77400.0,48.2543,48.2752,48.2123,48.2403,77400.0
2012-02-06 15:30:00,69.01,69.01,68.97,68.99,170100.0,48.2403,48.2403,48.2123,48.2263,170100.0
2012-02-06 15:35:00,69.0,69.04,68.95,69.04,178700.0,48.2333,48.2613,48.1983,48.2613,178700.0
2012-02-06 15:40:00,69.03,69.06,69.01,69.06,84400.0,48.2543,48.2752,48.2403,48.2752,84400.0
2012-02-06 15:45:00,69.06,69.08,68.99,69.04,158900.0,48.2752,48.2892,48.2263,48.2613,158900.0
2012-02-06 15:50:00,69.02,69.1,68.99,69.09,208600.0,48.2473,48.3032,48.2263,48.2962,208600.0
2012-02-06 15:55:00,69.09,69.15,69.06,69.13,402000.0,48.2962,48.3381,48.2752,48.3242,402000.0
2012-02-07 09:30:00,68.84,69.0,68.66,68.69,135800.0,48.1214,48.2333,47.9956,48.0166,135800.0
2012-02-07 09:35:00,68.71,68.76,68.28,68.28,224700.0,48.0306,48.0655,47.73,47.73,224700.0
2012-02-07 09:40:00,68.31,68.32,68.18,68.22,158600.0,47.751,47.7579,47.6601,47.688,158600.0
2012-02-07 09:45:00,68.22,68.37,68.15,68.29,176400.0,47.688,47.7929,47.6391,47.737,176400.0
2012-02-07 09:50:00,68.29,68.44,68.18,68.43,189100.0,47.737,47.8418,47.6601,47.8348,189100.0
2012-02-07 09:55:00,68.43,68.44,68.32,68.43,129800.0,47.8348,47.8418,47.7579,47.8348,129800.0
2012-02-07 10:00:00,68.43,68.44,68.25,68.27,523200.0,47.8348,47.8418,47.709,47.723,523200.0
2012-02-07 10:05:00,68.28,68.51,68.25,68.5,122800.0,47.73,47.8908,47.709,47.8838,122800.0
2012-02-07 10:10:00,68.51,68.64,68.4,68.4,107700.0,47.8908,47.9816,47.8139,47.8139,107700.0
2012-02-07 10:15:00,68.39,68.41,68.24,68.28,146900.0,47.8069,47.8209,47.702,47.73,146900.0
2012-02-07 10:20:00,68.27,68.29,68.17,68.29,149300.0,47.723,47.737,47.6531,47.737,149300.0
2012-02-07 10:25:00,68.29,68.43,68.28,68.42,84500.0,47.737,47.8348,47.73,47.8279,84500.0
2012-02-07 10:30:00,68.42,68.58,68.42,68.58,93900.0,47.8279,47.9397,47.8279,47.9397,93900.0
2012-02-07 10:35:00,68.57,68.59,68.49,68.59,50000.0,47.9327,47.9467,47.8768,47.9467,50000.0
2012-02-07 10:40:00,68.58,68.61,68.52,68.6,49200.0,47.9397,47.9607,47.8978,47.9537,49200.0
2012-02-07 10:45:00,68.6,68.83,68.6,68.75,80800.0,47.9537,48.1145,47.9537,48.0585,80800.0
2012-02-07 10:50:00,68.77,68.8,68.71,68.77,56600.0,48.0725,48.0935,48.0306,48.0725,56600.0
2012-02-07 10:55:00,68.78,68.89,68.73,68.89,30100.0,48.0795,48.1564,48.0446,48.1564,30100.0
2012-02-07 11:00:00,68.89,68.9,68.78,68.88,52100.0,48.1564,48.1634,48.0795,48.1494,52100.0
2012-02-07 11:05:00,68.88,68.94,68.82,68.83,59700.0,48.1494,48.1913,48.1075,48.1145,59700.0
2012-02-07 11:10:00,68.83,68.83,68.66,68.75,128900.0,48.1145,48.1145,47.9956,48.0585,128900.0
2012-02-07 11:15:00,68.74,68.81,68.73,68.8,43500.0,48.0515,48.1005,48.0446,48.0935,43500.0
2012-02-07 11:20:00,68.82,68.91,68.8,68.83,35500.0,48.1075,48.1704,48.0935,48.1145,35500.0
2012-02-07 11:25:00,68.83,68.93,68.8,68.93,36400.0,48.1145,48.1844,48.0935,48.1844,36400.0
2012-02-07 11:30:00,68.93,68.93,68.84,68.85,46000.0,48.1844,48.1844,48.1214,48.1284,46000.0
2012-02-07 11:35:00,68.86,68.96,68.84,68.93,86900.0,48.1354,48.2053,48.1214,48.1844,86900.0
2012-02-07 11:40:00,68.94,68.94,68.89,68.91,14200.0,48.1913,48.1913,48.1564,48.1704,14200.0
2012-02-07 11:45:00,68.92,68.95,68.9,68.92,20700.0,48.1774,48.1983,48.1634,48.1774,20700.0
2012-02-07 11:50:00,68.93,68.93,68.87,68.92,31100.0,48.1844,48.1844,48.1424,48.1774,31100.0
2012-02-07 11:55:00,68.92,68.94,68.86,68.86,44600.0,48.1774,48.1913,48.1354,48.1354,44600.0
2012-02-07 12:00:00,68.86,68.89,68.85,68.88,161900.0,48.1354,48.1564,48.1284,48.1494,161900.0
2012-02-07 12:05:00,68.88,68.88,68.71,68.74,77000.0,48.1494,48.1494,48.0306,48.0515,77000.0
2012-02-07 12:10:00,68.74,68.85,68.73,68.83,31100.0,48.0515,48.1284,48.0446,48.1145,31100.0
2012-02-07 12:15:00,68.84,68.93,68.83,68.92,30200.0,48.1214,48.1844,48.1145,48.1774,30200.0
2012-02-07 12:20:00,68.93,68.93,68.85,68.9,28200.0,48.1844,48.1844,48.1284,48.1634,28200.0
2012-02-07 12:25:00,68.89,68.93,68.84,68.93,60100.0,48.1564,48.1844,48.1214,48.1844,60100.0
2012-02-07 12:30:00,68.93,68.93,68.85,68.85,31000.0,48.1844,48.1844,48.1284,48.1284,31000.0
2012-02-07 12:35:00,68.86,68.88,68.85,68.86,18900.0,48.1354,48.1494,48.1284,48.1354,18900.0
2012-02-07 12:40:00,68.85,68.98,68.85,68.98,26000.0,48.1284,48.2193,48.1284,48.2193,26000.0
2012-02-07 12:45:00,68.97,68.99,68.91,68.98,38000.0,48.2123,48.2263,48.1704,48.2193,38000.0
2012-02-07 12:50:00,68.99,68.99,68.93,68.95,16900.0,48.2263,48.2263,48.1844,48.1983,16900.0
2012-02-07 12:55:00,68.95,68.96,68.9,68.92,92300.0,48.1983,48.2053,48.1634,48.1774,92300.0
2012-02-07 13:00:00,68.91,68.94,68.88,68.9,27500.0,48.1704,48.1913,48.1494,48.1634,27500.0
2012-02-07 13:05:00,68.91,68.91,68.87,68.9,56600.0,48.1704,48.1704,48.1424,48.1634,56600.0
2012-02-07 13:10:00,68.91,68.91,68.83,68.83,26000.0,48.1704,48.1704,48.1145,48.1145,26000.0
2012-02-07 13:15:00,68.84,68.84,68.76,68.79,79200.0,48.1214,48.1214,48.0655,48.0865,79200.0
2012-02-07 13:20:00,68.8,68.81,68.75,68.81,22300.0,48.0935,48.1005,48.0585,48.1005,22300.0
2012-02-07 13:25:00,68.81,68.87,68.8,68.85,45700.0,48.1005,48.1424,48.0935,48.1284,45700.0
2012-02-07 13:30:00,68.84,68.85,68.7,68.76,70600.0,48.1214,48.1284,48.0236,48.0655,70600.0
2012-02-07 13:35:00,68.76,68.77,68.71,68.74,57600.0,48.0655,48.0725,48.0306,48.0515,57600.0
2012-02-07 13:40:00,68.76,68.79,68.72,68.76,19800.0,48.0655,48.0865,48.0376,48.0655,19800.0
2012-02-07 13:45:00,68.76,68.77,68.73,68.75,27900.0,48.0655,48.0725,48.0446,48.0585,27900.0
2012-02-07 13:50:00,68.75,68.82,68.74,68.81,93300.0,48.0585,48.1075,48.0515,48.1005,93300.0
2012-02-07 13:55:00,68.81,68.86,68.78,68.81,65700.0,48.1005,48.1354,48.0795,48.1005,65700.0
2012-02-07 14:00:00,68.82,68.84,68.8,68.82,29200.0,48.1075,48.1214,48.0935,48.1075,29200.0
2012-02-07 14:05:00,68.82,68.83,68.78,68.82,21400.0,48.1075,48.1145,48.0795,48.1075,21400.0
2012-02-07 14:10:00,68.83,68.84,68.78,68.8,104400.0,48.1145,48.1214,48.0795,48.0935,104400.0
2012-02-07 14:15:00,68.8,68.8,68.75,68.78,20100.0,48.0935,48.0935,48.0585,48.0795,20100.0
2012-02-07 14:20:00,68.78,68.81,68.76,68.77,86300.0,48.0795,48.1005,48.0655,48.0725,86300.0
2012-02-07 14:25:00,68.78,68.78,68.73,68.75,33000.0,48.0795,48.0795,48.0446,48.0585,33000.0
2012-02-07 14:30:00,68.76,68.83,68.75,68.81,26800.0,48.0655,48.1145,48.0585,48.1005,26800.0
2012-02-07 14:35:00,68.81,68.84,68.8,68.84,21400.0,48.1005,48.1214,48.0935,48.1214,21400.0
2012-02-07 14:40:00,68.84,68.91,68.83,68.9,43700.0,48.1214,48.1704,48.1145,48.1634,43700.0
2012-02-07 14:45:00,68.91,68.94,68.89,68.89,63200.0,48.1704,48.1913,48.1564,48.1564,63200.0
2012-02-07 14:50:00,68.9,68.94,68.86,68.87,56800.0,48.1634,48.1913,48.1354,48.1424,56800.0
2012-02-07 14:55:00,68.87,68.91,68.86,68.88,53300.0,48.1424,48.1704,48.1354,48.1494,53300.0
2012-02-07 15:00:00,68.89,68.93,68.89,68.91,69600.0,48.1564,48.1844,48.1564,48.1704,69600.0
2012-02-07 15:05:00,68.91,68.94,68.89,68.92,66200.0,48.1704,48.1913,48.1564,48.1774,66200.0
2012-02-07 15:10:00,68.93,69.0,68.9,68.99,35300.0,48.1844,48.2333,48.1634,48.2263,35300.0
2012-02-07 15:15:00,68.99,69.13,68.99,69.09,193500.0,48.2263,48.3242,48.2263,48.2962,193500.0
2012-02-07 15:20:00,69.09,69.2,69.08,69.16,156100.0,48.2962,48.3731,48.2892,48.3451,156100.0
2012-02-07 15:25:00,69.15,69.23,69.15,69.23,107900.0,48.3381,48.3941,48.3381,48.3941,107900.0
2012-02-07 15:30:00,69.22,69.23,69.17,69.22,63700.0,48.3871,48.3941,48.3521,48.3871,63700.0
2012-02-07 15:35:00,69.22,69.24,68.8,69.13,103900.0,48.3871,48.4011,48.0935,48.3242,103900.0
2012-02-07 15:40:00,69.14,69.17,69.11,69.17,94900.0,48.3312,48.3521,48.3102,48.3521,94900.0
2012-02-07 15:45:00,69.17,69.17,69.08,69.15,180200.0,48.3521,48.3521,48.2892,48.3381,180200.0
2012-02-07 15:50:00,69.15,69.21,69.12,69.16,169700.0,48.3381,48.3801,48.3172,48.3451,169700.0
2012-02-07 15:55:00,69.16,69.23,69.14,69.18,311900.0,48.3451,48.3941,48.3312,48.3591,311900.0
2012-02-08 09:30:00,68.94,69.01,68.7,68.72,162600.0,48.1913,48.2403,48.0236,48.0376,162600.0
2012-02-08 09:35:00,68.74,68.79,68.39,68.39,98000.0,48.0515,48.0865,47.8069,47.8069,98000.0
2012-02-08 09:40:00,68.4,68.57,68.4,68.49,57800.0,47.8139,47.9327,47.8139,47.8768,57800.0
2012-02-08 09:45:00,68.5,68.54,68.36,68.37,90100.0,47.8838,47.9117,47.7859,47.7929,90100.0
2012-02-08 09:50:00,68.37,68.46,68.26,68.3,116400.0,47.7929,47.8558,47.716,47.744,116400.0
2012-02-08 09:55:00,68.3,68.35,68.23,68.35,59100.0,47.744,47.7789,47.695,47.7789,59100.0
2012-02-08 10:00:00,68.34,68.37,68.24,68.26,73500.0,47.7719,47.7929,47.702,47.716,73500.0
2012-02-08 10:05:00,68.25,68.29,68.19,68.24,72400.0,47.709,47.737,47.6671,47.702,72400.0
2012-02-08 10:10:00,68.25,68.29,68.2,68.25,67600.0,47.709,47.737,47.6741,47.709,67600.0
2012-02-08 10:15:00,68.26,68.3,68.17,68.25,182000.0,47.716,47.744,47.6531,47.709,182000.0
2012-02-08 10:20:00,68.25,68.33,68.24,68.3,92500.0,47.709,47.7649,47.702,47.744,92500.0
2012-02-08 10:25:00,68.31,68.31,68.22,68.26,72200.0,47.751,47.751,47.688,47.716,72200.0
2012-02-08 10:30:00,68.27,68.29,68.14,68.17,110500.0,47.723,47.737,47.6321,47.6531,110500.0
2012-02-08 10:35:00,68.17,68.24,68.1,68.16,285500.0,47.6531,47.702,47.6042,47.6461,285500.0
2012-02-08 10:40:00,68.16,68.23,68.1,68.11,90600.0,47.6461,47.695,47.6042,47.6111,90600.0
2012-02-08 10:45:00,68.11,68.11,68.01,68.01,74600.0,47.6111,47.6111,47.5412,47.5412,74600.0
2012-02-08 10:50:00,68.01,68.03,67.86,67.87,82000.0,47.5412,47.5552,47.4364,47.4434,82000.0
2012-02-08 10:55:00,67.87,68.01,67.82,67.86,112600.0,47.4434,47.5412,47.4084,47.4364,112600.0
2012-02-08 11:00:00,67.85,67.96,67.74,67.77,133700.0,47.4294,47.5063,47.3525,47.3735,133700.0
2012-02-08 11:05:00,67.77,67.83,67.73,67.78,76500.0,47.3735,47.4154,47.3455,47.3805,76500.0
2012-02-08 11:10:00,67.79,67.84,67.7,67.79,94400.0,47.3875,47.4224,47.3245,47.3875,94400.0
2012-02-08 11:15:00,67.78,67.8,67.76,67.79,131400.0,47.3805,47.3944,47.3665,47.3875,131400.0
2012-02-08 11:20:00,67.78,67.92,67.75,67.91,166600.0,47.3805,47.4783,47.3595,47.4713,166600.0
2012-02-08 11:25:00,67.91,68.05,67.91,68.02,79400.0,47.4713,47.5692,47.4713,47.5482,79400.0
2012-02-08 11:30:00,68.02,68.07,67.99,68.0,109900.0,47.5482,47.5832,47.5273,47.5343,109900.0
2012-02-08 11:35:00,68.0,68.02,67.9,67.93,79700.0,47.5343,47.5482,47.4644,47.4853,79700.0
2012-02-08 11:40:00,67.94,67.95,67.77,67.8,86600.0,47.4923,47.4993,47.3735,47.3944,86600.0
2012-02-08 11:45:00,67.82,67.97,67.82,67.9,64000.0,47.4084,47.5133,47.4084,47.4644,64000.0
2012-02-08 11:50:00,67.9,67.93,67.87,67.9,38100.0,47.4644,47.4853,47.4434,47.4644,38100.0
2012-02-08 11:55:00,67.9,67.97,67.86,67.95,79700.0,47.4644,47.5133,47.4364,47.4993,79700.0
2012-02-08 12:00:00,67.95,68.01,67.94,68.0,49700.0,47.4993,47.5412,47.4923,47.5343,49700.0
2012-02-08 12:05:00,68.0,68.24,67.75,68.11,901000.0,47.5343,47.702,47.3595,47.6111,901000.0
2012-02-08 12:10:00,68.13,68.44,68.12,68.29,296100.0,47.6251,47.8418,47.6181,47.737,296100.0
2012-02-08 12:15:00,68.29,68.39,68.25,68.36,280600.0,47.737,47.8069,47.709,47.7859,280600.0
2012-02-08 12:20:00,68.37,68.37,68.29,68.29,42900.0,47.7929,47.7929,47.737,47.737,42900.0
2012-02-08 12:25:00,68.29,68.35,68.25,68.25,31700.0,47.737,47.7789,47.709,47.709,31700.0
2012-02-08 12:30:00,68.25,68.29,68.21,68.25,58400.0,47.709,47.737,47.6811,47.709,58400.0
2012-02-08 12:35:00,68.26,68.29,68.21,68.27,49000.0,47.716,47.737,47.6811,47.723,49000.0
2012-02-08 12:40:00,68.27,68.29,68.23,68.27,175900.0,47.723,47.737,47.695,47.723,175900.0
2012-02-08 12:45:00,68.28,68.41,68.27,68.4,278300.0,47.73,47.8209,47.723,47.8139,278300.0
2012-02-08 12:50:00,68.4,68.41,68.32,68.37,48300.0,47.8139,47.8209,47.7579,47.7929,48300.0
2012-02-08 12:55:00,68.38,68.41,68.35,68.4,53400.0,47.7999,47.8209,47.7789,47.8139,53400.0
2012-02-08 13:00:00,68.4,68.4,68.23,68.23,47800.0,47.8139,47.8139,47.695,47.695,47800.0
2012-02-08 13:05:00,68.23,68.25,68.15,68.16,71500.0,47.695,47.709,47.6391,47.6461,71500.0
2012-02-08 13:10:00,68.16,68.26,68.16,68.24,64800.0,47.6461,47.716,47.6461,47.702,64800.0
2012-02-08 13:15:00,68.24,68.38,68.23,68.32,235000.0,47.702,47.7999,47.695,47.7579,235000.0
2012-02-08 13:20:00,68.32,68.45,68.32,68.45,94800.0,47.7579,47.8488,47.7579,47.8488,94800.0
2012-02-08 13:25:00,68.45,68.51,68.39,68.5,125500.0,47.8488,47.8908,47.8069,47.8838,125500.0
2012-02-08 13:30:00,68.5,68.56,68.5,68.51,52800.0,47.8838,47.9257,47.8838,47.8908,52800.0
2012-02-08 13:35:00,68.51,68.53,68.44,68.44,269000.0,47.8908,47.9047,47.8418,47.8418,269000.0
2012-02-08 13:40:00,68.45,68.47,68.41,68.41,39800.0,47.8488,47.8628,47.8209,47.8209,39800.0
2012-02-08 13:45:00,68.4,68.42,68.31,68.32,26900.0,47.8139,47.8279,47.751,47.7579,26900.0
2012-02-08 13:50:00,68.33,68.34,68.3,68.3,26700.0,47.7649,47.7719,47.744,47.744,26700.0
2012-02-08 13:55:00,68.3,68.31,68.25,68.3,59300.0,47.744,47.751,47.709,47.744,59300.0
2012-02-08 14:00:00,68.3,68.31,68.21,68.21,59800.0,47.744,47.751,47.6811,47.6811,59800.0
2012-02-08 14:05:00,68.21,68.25,68.15,68.17,96400.0,47.6811,47.709,47.6391,47.6531,96400.0
2012-02-08 14:10:00,68.18,68.2,68.17,68.19,74900.0,47.6601,47.6741,47.6531,47.6671,74900.0
2012-02-08 14:15:00,68.2,68.22,68.18,68.2,128000.0,47.6741,47.688,47.6601,47.6741,128000.0
2012-02-08 14:20:00,68.2,68.27,68.16,68.17,105100.0,47.6741,47.723,47.6461,47.6531,105100.0
2012-02-08 14:25:00,68.18,68.31,68.17,68.3,123400.0,47.6601,47.751,47.6531,47.744,123400.0
2012-02-08 14:30:00,68.3,68.31,68.29,68.3,28300.0,47.744,47.751,47.737,47.744,28300.0
2012-02-08 14:35:00,68.31,68.33,68.21,68.22,98400.0,47.751,47.7649,47.6811,47.688,98400.0
2012-02-08 14:40:00,68.22,68.33,68.21,68.32,80400.0,47.688,47.7649,47.6811,47.7579,80400.0
2012-02-08 14:45:00,68.32,68.38,68.28,68.33,84500.0,47.7579,47.7999,47.73,47.7649,84500.0
2012-02-08 14:50:00,68.33,68.33,68.25,68.29,63200.0,47.7649,47.7649,47.709,47.737,63200.0
2012-02-08 14:55:00,68.29,68.32,68.29,68.29,47700.0,47.737,47.7579,47.737,47.737,47700.0
2012-02-08 15:00:00,68.29,68.3,68.25,68.25,119800.0,47.737,47.744,47.709,47.709,119800.0
2012-02-08 15:05:00,68.25,68.31,68.25,68.26,73400.0,47.709,47.751,47.709,47.716,73400.0
2012-02-08 15:10:00,68.26,68.27,68.2,68.2,82900.0,47.716,47.723,47.6741,47.6741,82900.0
2012-02-08 15:15:00,68.2,68.28,68.17,68.18,324900.0,47.6741,47.73,47.6531,47.6601,324900.0
2012-02-08 15:20:00,68.18,68.2,68.01,68.1,125000.0,47.6601,47.6741,47.5412,47.6042,125000.0
2012-02-08 15:25:00,68.09,68.15,68.07,68.14,129800.0,47.5972,47.6391,47.5832,47.6321,129800.0
2012-02-08 15:30:00,68.15,68.21,68.03,68.03,154500.0,47.6391,47.6811,47.5552,47.5552,154500.0
2012-02-08 15:35:00,68.03,68.1,68.01,68.01,128800.0,47.5552,47.6042,47.5412,47.5412,128800.0
2012-02-08 15:40:00,68.01,68.02,67.95,67.97,167500.0,47.5412,47.5482,47.4993,47.5133,167500.0
2012-02-08 15:45:00,67.97,68.08,67.97,68.08,250800.0,47.5133,47.5902,47.5133,47.5902,250800.0
2012-02-08 15:50:00,68.08,68.08,67.95,68.05,266100.0,47.5902,47.5902,47.4993,47.5692,266100.0
2012-02-08 15:55:00,68.04,68.09,67.98,68.08,411800.0,47.5622,47.5972,47.5203,47.5902,411800.0
2012-02-09 09:30:00,68.01,68.06,67.65,67.65,173900.0,47.5412,47.5762,47.2896,47.2896,173900.0
2012-02-09 09:35:00,67.65,67.92,67.62,67.9,129900.0,47.2896,47.4783,47.2686,47.4644,129900.0
2012-02-09 09:40:00,67.9,67.9,67.54,67.65,270400.0,47.4644,47.4644,47.2127,47.2896,270400.0
2012-02-09 09:45:00,67.65,67.67,67.59,67.6,227400.0,47.2896,47.3036,47.2477,47.2546,227400.0
2012-02-09 09:50:00,67.61,67.71,67.5,67.69,176500.0,47.2616,47.3315,47.1847,47.3176,176500.0
2012-02-09 09:55:00,67.7,67.71,67.3,67.31,152800.0,47.3245,47.3315,47.0449,47.0519,152800.0
2012-02-09 10:00:00,67.31,67.36,67.23,67.31,204700.0,47.0519,47.0869,46.996,47.0519,204700.0
2012-02-09 10:05:00,67.33,67.42,67.23,67.24,81800.0,47.0659,47.1288,46.996,47.003,81800.0
2012-02-09 10:10:00,67.25,67.33,67.25,67.28,78200.0,47.01,47.0659,47.01,47.031,78200.0
2012-02-09 10:15:00,67.28,67.41,67.27,67.34,68300.0,47.031,47.1218,47.024,47.0729,68300.0
2012-02-09 10:20:00,67.33,67.35,67.07,67.1,172000.0,47.0659,47.0799,46.8842,46.9051,172000.0
2012-02-09 10:25:00,67.1,67.1,66.95,67.05,204300.0,46.9051,46.9051,46.8003,46.8702,204300.0
2012-02-09 10:30:00,67.03,67.04,66.78,66.86,209400.0,46.8562,46.8632,46.6814,46.7374,209400.0
2012-02-09 10:35:00,66.86,67.03,66.83,67.03,93200.0,46.7374,46.8562,46.7164,46.8562,93200.0
2012-02-09 10:40:00,67.03,67.21,67.03,67.2,116500.0,46.8562,46.982,46.8562,46.975,116500.0
2012-02-09 10:45:00,67.21,67.25,67.15,67.21,97800.0,46.982,47.01,46.9401,46.982,97800.0
2012-02-09 10:50:00,67.21,67.25,67.15,67.15,73400.0,46.982,47.01,46.9401,46.9401,73400.0
2012-02-09 10:55:00,67.16,67.22,67.16,67.18,48900.0,46.9471,46.989,46.9471,46.961,48900.0
2012-02-09 11:00:00,67.19,67.27,67.19,67.25,111400.0,46.968,47.024,46.968,47.01,111400.0
2012-02-09 11:05:00,67.25,67.26,66.86,67.03,303400.0,47.01,47.017,46.7374,46.8562,303400.0
2012-02-09 11:10:00,67.03,67.13,66.98,67.0,154100.0,46.8562,46.9261,46.8212,46.8352,154100.0
2012-02-09 11:15:00,67.0,67.09,66.98,66.98,81700.0,46.8352,46.8981,46.8212,46.8212,81700.0
2012-02-09 11:20:00,66.98,67.03,66.9,66.9,79700.0,46.8212,46.8562,46.7653,46.7653,79700.0
2012-02-09 11:25:00,66.9,66.95,66.84,66.87,87100.0,46.7653,46.8003,46.7234,46.7443,87100.0
2012-02-09 11:30:00,66.88,66.96,66.87,66.91,103200.0,46.7513,46.8073,46.7443,46.7723,103200.0
2012-02-09 11:35:00,66.92,66.95,66.73,66.73,135400.0,46.7793,46.8003,46.6465,46.6465,135400.0
2012-02-09 11:40:00,66.73,66.75,66.67,66.7,122400.0,46.6465,46.6605,46.6045,46.6255,122400.0
2012-02-09 11:45:00,66.71,66.73,66.7,66.71,66700.0,46.6325,46.6465,46.6255,46.6325,66700.0
2012-02-09 11:50:00,66.72,66.89,66.71,66.85,125800.0,46.6395,46.7583,46.6325,46.7304,125800.0
2012-02-09 11:55:00,66.84,66.97,66.84,66.97,45600.0,46.7234,46.8143,46.7234,46.8143,45600.0
2012-02-09 12:00:00,66.98,67.07,66.97,67.02,54000.0,46.8212,46.8842,46.8143,46.8492,54000.0
2012-02-09 12:05:00,67.01,67.08,67.0,67.04,66300.0,46.8422,46.8911,46.8352,46.8632,66300.0
2012-02-09 12:10:00,67.04,67.04,67.0,67.01,23800.0,46.8632,46.8632,46.8352,46.8422,23800.0
2012-02-09 12:15:00,67.0,67.16,66.99,67.15,197900.0,46.8352,46.9471,46.8282,46.9401,197900.0
2012-02-09 12:20:00,67.14,67.28,67.1,67.28,96700.0,46.9331,47.031,46.9051,47.031,96700.0
2012-02-09 12:25:00,67.28,67.29,67.09,67.11,93100.0,47.031,47.0379,46.8981,46.9121,93100.0
2012-02-09 12:30:00,67.1,67.19,66.99,67.03,77000.0,46.9051,46.968,46.8282,46.8562,77000.0
2012-02-09 12:35:00,67.03,67.04,66.92,67.01,99000.0,46.8562,46.8632,46.7793,46.8422,99000.0
2012-02-09 12:40:00,67.02,67.16,67.0,67.06,93600.0,46.8492,46.9471,46.8352,46.8772,93600.0
2012-02-09 12:45:00,67.06,67.12,66.99,67.0,283900.0,46.8772,46.9191,46.8282,46.8352,283900.0
2012-02-09 12:50:00,67.0,67.13,66.99,67.08,106600.0,46.8352,46.9261,46.8282,46.8911,106600.0
2012-02-09 12:55:00,67.08,67.08,67.04,67.05,61400.0,46.8911,46.8911,46.8632,46.8702,61400.0
2012-02-09 13:00:00,67.05,67.16,67.05,67.11,56300.0,46.8702,46.9471,46.8702,46.9121,56300.0
2012-02-09 13:05:00,67.11,67.11,67.09,67.1,46100.0,46.9121,46.9121,46.8981,46.9051,46100.0
2012-02-09 13:10:00,67.1,67.17,67.1,67.12,61300.0,46.9051,46.9541,46.9051,46.9191,61300.0
2012-02-09 13:15:00,67.12,67.17,67.11,67.11,46300.0,46.9191,46.9541,46.9121,46.9121,46300.0
2012-02-09 13:20:00,67.1,67.19,67.1,67.19,71400.0,46.9051,46.968,46.9051,46.968,71400.0
2012-02-09 13:25:00,67.19,67.27,67.18,67.23,62900.0,46.968,47.024,46.961,46.996,62900.0
2012-02-09 13:30:00,67.24,67.28,67.22,67.22,27800.0,47.003,47.031,46.989,46.989,27800.0
2012-02-09 13:35:00,67.22,67.23,67.18,67.19,53300.0,46.989,46.996,46.961,46.968,53300.0
2012-02-09 13:40:00,67.19,67.19,67.1,67.11,23800.0,46.968,46.968,46.9051,46.9121,23800.0
2012-02-09 13:45:00,67.11,67.12,67.02,67.05,129300.0,46.9121,46.9191,46.8492,46.8702,129300.0
2012-02-09 13:50:00,67.06,67.2,67.05,67.19,63400.0,46.8772,46.975,46.8702,46.968,63400.0
2012-02-09 13:55:00,67.19,67.19,67.11,67.18,55100.0,46.968,46.968,46.9121,46.961,55100.0
2012-02-09 14:00:00,67.18,67.2,67.15,67.18,63300.0,46.961,46.975,46.9401,46.961,63300.0
2012-02-09 14:05:00,67.19,67.19,67.12,67.13,22800.0,46.968,46.968,46.9191,46.9261,22800.0
2012-02-09 14:10:00,67.12,67.12,67.06,67.06,40900.0,46.9191,46.9191,46.8772,46.8772,40900.0
2012-02-09 14:15:00,67.07,67.07,67.04,67.05,64600.0,46.8842,46.8842,46.8632,46.8702,64600.0
2012-02-09 14:20:00,67.06,67.16,67.05,67.15,103800.0,46.8772,46.9471,46.8702,46.9401,103800.0
2012-02-09 14:25:00,67.16,67.28,67.16,67.21,149400.0,46.9471,47.031,46.9471,46.982,149400.0
2012-02-09 14:30:00,67.22,67.26,67.18,67.25,40300.0,46.989,47.017,46.961,47.01,40300.0
2012-02-09 14:35:00,67.26,67.27,67.2,67.25,174200.0,47.017,47.024,46.975,47.01,174200.0
2012-02-09 14:40:00,67.25,67.32,67.22,67.29,87500.0,47.01,47.0589,46.989,47.0379,87500.0
2012-02-09 14:45:00,67.28,67.3,67.17,67.17,31600.0,47.031,47.0449,46.9541,46.9541,31600.0
2012-02-09 14:50:00,67.17,67.18,67.06,67.06,43400.0,46.9541,46.961,46.8772,46.8772,43400.0
2012-02-09 14:55:00,67.06,67.12,67.06,67.09,64200.0,46.8772,46.9191,46.8772,46.8981,64200.0
2012-02-09 15:00:00,67.1,67.12,67.05,67.06,256900.0,46.9051,46.9191,46.8702,46.8772,256900.0
2012-02-09 15:05:00,67.06,67.17,67.06,67.07,45900.0,46.8772,46.9541,46.8772,46.8842,45900.0
2012-02-09 15:10:00,67.06,67.16,67.05,67.08,34300.0,46.8772,46.9471,46.8702,46.8911,34300.0
2012-02-09 15:15:00,67.08,67.08,67.0,67.02,31000.0,46.8911,46.8911,46.8352,46.8492,31000.0
2012-02-09 15:20:00,67.03,67.07,67.01,67.01,41900.0,46.8562,46.8842,46.8422,46.8422,41900.0
2012-02-09 15:25:00,67.01,67.07,67.01,67.05,79600.0,46.8422,46.8842,46.8422,46.8702,79600.0
2012-02-09 15:30:00,67.06,67.08,67.05,67.06,137000.0,46.8772,46.8911,46.8702,46.8772,137000.0
2012-02-09 15:35:00,67.06,67.09,67.04,67.08,93000.0,46.8772,46.8981,46.8632,46.8911,93000.0
2012-02-09 15:40:00,67.08,67.08,67.02,67.03,155300.0,46.8911,46.8911,46.8492,46.8562,155300.0
2012-02-09 15:45:00,67.03,67.06,66.9,66.91,202100.0,46.8562,46.8772,46.7653,46.7723,202100.0
2012-02-09 15:50:00,66.91,66.93,66.82,66.83,250700.0,46.7723,46.7863,46.7094,46.7164,250700.0
2012-02-09 15:55:00,66.83,66.89,66.77,66.84,423600.0,46.7164,46.7583,46.6744,46.7234,423600.0
2012-02-10 09:30:00,66.94,67.1,66.8,66.88,169000.0,46.7933,46.9051,46.6954,46.7513,169000.0
2012-02-10 09:35:00,66.87,66.97,66.85,66.91,179800.0,46.7443,46.8143,46.7304,46.7723,179800.0
2012-02-10 09:40:00,66.92,66.92,66.81,66.9,87000.0,46.7793,46.7793,46.7024,46.7653,87000.0
2012-02-10 09:45:00,66.91,66.92,66.84,66.87,123500.0,46.7723,46.7793,46.7234,46.7443,123500.0
2012-02-10 09:50:00,66.88,66.96,66.85,66.85,53600.0,46.7513,46.8073,46.7304,46.7304,53600.0
2012-02-10 09:55:00,66.85,66.89,66.8,66.83,43800.0,46.7304,46.7583,46.6954,46.7164,43800.0
2012-02-10 10:00:00,66.83,66.89,66.8,66.86,74300.0,46.7164,46.7583,46.6954,46.7374,74300.0
2012-02-10 10:05:00,66.87,66.94,66.8,66.83,110200.0,46.7443,46.7933,46.6954,46.7164,110200.0
2012-02-10 10:10:00,66.84,66.87,66.83,66.83,34200.0,46.7234,46.7443,46.7164,46.7164,34200.0
2012-02-10 10:15:00,66.83,66.88,66.83,66.87,51100.0,46.7164,46.7513,46.7164,46.7443,51100.0
2012-02-10 10:20:00,66.87,66.91,66.83,66.9,47700.0,46.7443,46.7723,46.7164,46.7653,47700.0
2012-02-10 10:25:00,66.9,66.98,66.89,66.91,55300.0,46.7653,46.8212,46.7583,46.7723,55300.0
2012-02-10 10:30:00,66.91,66.97,66.91,66.95,33900.0,46.7723,46.8143,46.7723,46.8003,33900.0
2012-02-10 10:35:00,66.95,66.95,66.92,66.94,97300.0,46.8003,46.8003,46.7793,46.7933,97300.0
2012-02-10 10:40:00,66.94,66.97,66.91,66.97,42300.0,46.7933,46.8143,46.7723,46.8143,42300.0
2012-02-10 10:45:00,66.97,66.97,66.87,66.95,128600.0,46.8143,46.8143,46.7443,46.8003,128600.0
2012-02-10 10:50:00,66.94,66.96,66.86,66.92,16300.0,46.7933,46.8073,46.7374,46.7793,16300.0
2012-02-10 10:55:00,66.92,67.0,66.88,66.92,74700.0,46.7793,46.8352,46.7513,46.7793,74700.0
2012-02-10 11:00:00,66.93,66.99,66.91,66.98,67600.0,46.7863,46.8282,46.7723,46.8212,67600.0
2012-02-10 11:05:00,66.98,67.0,66.93,66.97,28700.0,46.8212,46.8352,46.7863,46.8143,28700.0
2012-02-10 11:10:00,66.98,66.99,66.94,66.99,23800.0,46.8212,46.8282,46.7933,46.8282,23800.0
2012-02-10 11:15:00,66.98,67.0,66.94,66.98,31700.0,46.8212,46.8352,46.7933,46.8212,31700.0
2012-02-10 11:20:00,66.98,67.02,66.96,67.01,70600.0,46.8212,46.8492,46.8073,46.8422,70600.0
2012-02-10 11:25:00,67.01,67.01,66.97,67.0,94100.0,46.8422,46.8422,46.8143,46.8352,94100.0
2012-02-10 11:30:00,66.99,67.04,66.99,67.02,24900.0,46.8282,46.8632,46.8282,46.8492,24900.0
2012-02-10 11:35:00,67.01,67.02,66.97,67.01,87600.0,46.8422,46.8492,46.8143,46.8422,87600.0
2012-02-10 11:40:00,67.02,67.04,66.98,67.0,17000.0,46.8492,46.8632,46.8212,46.8352,17000.0
2012-02-10 11:45:00,67.0,67.06,66.99,67.04,8900.0,46.8352,46.8772,46.8282,46.8632,8900.0
2012-02-10 11:50:00,67.05,67.08,67.04,67.08,20600.0,46.8702,46.8911,46.8632,46.8911,20600.0
2012-02-10 11:55:00,67.08,67.08,67.02,67.04,12200.0,46.8911,46.8911,46.8492,46.8632,12200.0
2012-02-10 12:00:00,67.03,67.05,67.02,67.05,12700.0,46.8562,46.8702,46.8492,46.8702,12700.0
2012-02-10 12:05:00,67.05,67.1,67.02,67.03,39800.0,46.8702,46.9051,46.8492,46.8562,39800.0
2012-02-10 12:10:00,67.03,67.07,67.0,67.06,45400.0,46.8562,46.8842,46.8352,46.8772,45400.0
2012-02-10 12:15:00,67.06,67.09,67.05,67.08,21700.0,46.8772,46.8981,46.8702,46.8911,21700.0
2012-02-10 12:20:00,67.08,67.1,67.05,67.07,68300.0,46.8911,46.9051,46.8702,46.8842,68300.0
2012-02-10 12:25:00,67.07,67.1,67.06,67.09,52600.0,46.8842,46.9051,46.8772,46.8981,52600.0
2012-02-10 12:30:00,67.09,67.14,67.08,67.13,38900.0,46.8981,46.9331,46.8911,46.9261,38900.0
2012-02-10 12:35:00,67.13,67.18,67.09,67.15,41000.0,46.9261,46.961,46.8981,46.9401,41000.0
2012-02-10 12:40:00,67.15,67.16,67.08,67.11,53500.0,46.9401,46.9471,46.8911,46.9121,53500.0
2012-02-10 12:45:00,67.11,67.21,67.11,67.17,88900.0,46.9121,46.982,46.9121,46.9541,88900.0
2012-02-10 12:50:00,67.18,67.19,67.13,67.15,80100.0,46.961,46.968,46.9261,46.9401,80100.0
2012-02-10 12:55:00,67.14,67.25,67.14,67.23,30000.0,46.9331,47.01,46.9331,46.996,30000.0
2012-02-10 13:00:00,67.23,67.25,67.18,67.18,63600.0,46.996,47.01,46.961,46.961,63600.0
2012-02-10 13:05:00,67.19,67.2,67.1,67.14,52000.0,46.968,46.975,46.9051,46.9331,52000.0
2012-02-10 13:10:00,67.15,67.25,67.15,67.23,37700.0,46.9401,47.01,46.9401,46.996,37700.0
2012-02-10 13:15:00,67.23,67.24,67.18,67.23,30300.0,46.996,47.003,46.961,46.996,30300.0
2012-02-10 13:20:00,67.24,67.28,67.22,67.27,9400.0,47.003,47.031,46.989,47.024,9400.0
2012-02-10 13:25:00,67.26,67.26,67.21,67.21,11800.0,47.017,47.017,46.982,46.982,11800.0
2012-02-10 13:30:00,67.22,67.26,67.22,67.23,28000.0,46.989,47.017,46.989,46.996,28000.0
2012-02-10 13:35:00,67.23,67.23,67.17,67.19,76100.0,46.996,46.996,46.9541,46.968,76100.0
2012-02-10 13:40:00,67.19,67.23,67.16,67.21,141000.0,46.968,46.996,46.9471,46.982,141000.0
2012-02-10 13:45:00,67.2,67.21,67.12,67.16,10800.0,46.975,46.982,46.9191,46.9471,10800.0
2012-02-10 13:50:00,67.17,67.17,67.1,67.16,14800.0,46.9541,46.9541,46.9051,46.9471,14800.0
2012-02-10 13:55:00,67.17,67.18,67.1,67.11,15800.0,46.9541,46.961,46.9051,46.9121,15800.0
2012-02-10 14:00:00,67.12,67.21,67.12,67.18,18400.0,46.9191,46.982,46.9191,46.961,18400.0
2012-02-10 14:05:00,67.18,67.21,67.15,67.15,48900.0,46.961,46.982,46.9401,46.9401,48900.0
2012-02-10 14:10:00,67.16,67.2,67.13,67.15,17300.0,46.9471,46.975,46.9261,46.9401,17300.0
2012-02-10 14:15:00,67.15,67.18,67.14,67.17,33900.0,46.9401,46.961,46.9331,46.9541,33900.0
2012-02-10 14:20:00,67.17,67.21,67.14,67.14,34800.0,46.9541,46.982,46.9331,46.9331,34800.0
2012-02-10 14:25:00,67.15,67.16,67.12,67.16,31500.0,46.9401,46.9471,46.9191,46.9471,31500.0
2012-02-10 14:30:00,67.15,67.19,67.14,67.17,31900.0,46.9401,46.968,46.9331,46.9541,31900.0
2012-02-10 14:35:00,67.18,67.19,67.14,67.19,36700.0,46.961,46.968,46.9331,46.968,36700.0
2012-02-10 14:40:00,67.19,67.24,67.18,67.24,35500.0,46.968,47.003,46.961,47.003,35500.0
2012-02-10 14:45:00,67.22,67.24,67.18,67.21,209800.0,46.989,47.003,46.961,46.982,209800.0
2012-02-10 14:50:00,67.21,67.23,67.14,67.15,127500.0,46.982,46.996,46.9331,46.9401,127500.0
2012-02-10 14:55:00,67.15,67.2,67.14,67.19,20400.0,46.9401,46.975,46.9331,46.968,20400.0
2012-02-10 15:00:00,67.19,67.19,67.07,67.11,89600.0,46.968,46.968,46.8842,46.9121,89600.0
2012-02-10 15:05:00,67.11,67.12,67.0,67.01,48600.0,46.9121,46.9191,46.8352,46.8422,48600.0
2012-02-10 15:10:00,67.02,67.1,67.0,67.1,46300.0,46.8492,46.9051,46.8352,46.9051,46300.0
2012-02-10 15:15:00,67.1,67.15,67.07,67.12,86200.0,46.9051,46.9401,46.8842,46.9191,86200.0
2012-02-10 15:20:00,67.13,67.21,67.11,67.16,69000.0,46.9261,46.982,46.9121,46.9471,69000.0
2012-02-10 15:25:00,67.16,67.22,67.14,67.21,23100.0,46.9471,46.989,46.9331,46.982,23100.0
2012-02-10 15:30:00,67.22,67.26,67.2,67.23,63300.0,46.989,47.017,46.975,46.996,63300.0
2012-02-10 15:35:00,67.24,67.28,67.23,67.24,79300.0,47.003,47.031,46.996,47.003,79300.0
2012-02-10 15:40:00,67.25,67.32,67.25,67.31,58400.0,47.01,47.0589,47.01,47.0519,58400.0
2012-02-10 15:45:00,67.31,67.36,67.3,67.33,115200.0,47.0519,47.0869,47.0449,47.0659,115200.0
2012-02-10 15:50:00,67.33,67.34,67.25,67.26,163700.0,47.0659,47.0729,47.01,47.017,163700.0
2012-02-10 15:55:00,67.26,67.37,67.25,67.37,242400.0,47.017,47.0939,47.01,47.0939,242400.0
2012-02-13 09:30:00,67.38,67.6,67.36,67.45,122300.0,47.3495,47.5041,47.3354,47.3987,122300.0
2012-02-13 09:35:00,67.4,67.71,67.4,67.65,64200.0,47.3635,47.5814,47.3635,47.5392,64200.0
2012-02-13 09:40:00,67.66,67.66,67.45,67.49,84100.0,47.5462,47.5462,47.3987,47.4268,84100.0
2012-02-13 09:45:00,67.49,67.61,67.46,67.58,50700.0,47.4268,47.5111,47.4057,47.49,50700.0
2012-02-13 09:50:00,67.59,67.71,67.55,67.71,92500.0,47.4971,47.5814,47.4689,47.5814,92500.0
2012-02-13 09:55:00,67.72,67.94,67.71,67.88,50800.0,47.5884,47.743,47.5814,47.7008,50800.0
2012-02-13 10:00:00,67.9,67.95,67.86,67.94,69700.0,47.7149,47.75,47.6868,47.743,69700.0
2012-02-13 10:05:00,67.95,68.04,67.95,68.02,76500.0,47.75,47.8133,47.75,47.7992,76500.0
2012-02-13 10:10:00,68.02,68.02,67.93,68.02,61600.0,47.7992,47.7992,47.736,47.7992,61600.0
2012-02-13 10:15:00,68.01,68.01,67.84,67.89,74100.0,47.7922,47.7922,47.6727,47.7079,74100.0
2012-02-13 10:20:00,67.9,67.9,67.81,67.87,31600.0,47.7149,47.7149,47.6517,47.6938,31600.0
2012-02-13 10:25:00,67.9,68.03,67.89,68.01,42700.0,47.7149,47.8063,47.7079,47.7922,42700.0
2012-02-13 10:30:00,68.0,68.01,67.94,67.97,44900.0,47.7852,47.7922,47.743,47.7641,44900.0
2012-02-13 10:35:00,67.96,68.03,67.96,67.99,30200.0,47.7571,47.8063,47.7571,47.7781,30200.0
2012-02-13 10:40:00,67.99,68.03,67.93,67.98,39500.0,47.7781,47.8063,47.736,47.7711,39500.0
2012-02-13 10:45:00,67.98,68.07,67.91,68.05,38900.0,47.7711,47.8344,47.7219,47.8203,38900.0
2012-02-13 10:50:00,68.05,68.12,68.05,68.05,40300.0,47.8203,47.8695,47.8203,47.8203,40300.0
2012-02-13 10:55:00,68.05,68.05,67.97,68.0,73300.0,47.8203,47.8203,47.7641,47.7852,73300.0
2012-02-13 11:00:00,68.0,68.04,67.93,67.93,53600.0,47.7852,47.8133,47.736,47.736,53600.0
2012-02-13 11:05:00,67.93,67.94,67.86,67.86,32600.0,47.736,47.743,47.6868,47.6868,32600.0
2012-02-13 11:10:00,67.86,67.88,67.79,67.88,36100.0,47.6868,47.7008,47.6376,47.7008,36100.0
2012-02-13 11:15:00,67.87,67.94,67.86,67.88,78000.0,47.6938,47.743,47.6868,47.7008,78000.0
2012-02-13 11:20:00,67.88,67.91,67.85,67.86,71100.0,47.7008,47.7219,47.6798,47.6868,71100.0
2012-02-13 11:25:00,67.87,67.87,67.8,67.8,19000.0,47.6938,47.6938,47.6446,47.6446,19000.0
2012-02-13 11:30:00,67.8,67.86,67.8,67.85,15600.0,47.6446,47.6868,47.6446,47.6798,15600.0
2012-02-13 11:35:00,67.85,67.93,67.85,67.9,37100.0,47.6798,47.736,47.6798,47.7149,37100.0
2012-02-13 11:40:00,67.9,67.93,67.89,67.91,22700.0,47.7149,47.736,47.7079,47.7219,22700.0
2012-02-13 11:45:00,67.91,68.02,67.89,67.97,76700.0,47.7219,47.7992,47.7079,47.7641,76700.0
2012-02-13 11:50:00,67.98,68.02,67.92,67.96,59100.0,47.7711,47.7992,47.729,47.7571,59100.0
2012-02-13 11:55:00,67.96,68.07,67.96,68.0,18300.0,47.7571,47.8344,47.7571,47.7852,18300.0
2012-02-13 12:00:00,68.0,68.1,68.0,68.1,33100.0,47.7852,47.8554,47.7852,47.8554,33100.0
2012-02-13 12:05:00,68.09,68.1,68.06,68.08,16500.0,47.8484,47.8554,47.8273,47.8414,16500.0
2012-02-13 12:10:00,68.08,68.16,68.08,68.16,100300.0,47.8414,47.8976,47.8414,47.8976,100300.0
2012-02-13 12:15:00,68.16,68.19,68.13,68.17,36500.0,47.8976,47.9187,47.8765,47.9046,36500.0
2012-02-13 12:20:00,68.17,68.21,68.17,68.19,17900.0,47.9046,47.9327,47.9046,47.9187,17900.0
2012-02-13 12:25:00,68.19,68.19,68.09,68.09,20100.0,47.9187,47.9187,47.8484,47.8484,20100.0
2012-02-13 12:30:00,68.09,68.13,68.05,68.12,26800.0,47.8484,47.8765,47.8203,47.8695,26800.0
2012-02-13 12:35:00,68.12,68.16,68.1,68.16,54000.0,47.8695,47.8976,47.8554,47.8976,54000.0
2012-02-13 12:40:00,68.16,68.16,68.06,68.13,64900.0,47.8976,47.8976,47.8273,47.8765,64900.0
2012-02-13 12:45:00,68.14,68.19,68.13,68.18,107500.0,47.8836,47.9187,47.8765,47.9117,107500.0
2012-02-13 12:50:00,68.18,68.21,68.18,68.21,53400.0,47.9117,47.9327,47.9117,47.9327,53400.0
2012-02-13 12:55:00,68.21,68.24,68.17,68.23,32700.0,47.9327,47.9538,47.9046,47.9468,32700.0
2012-02-13 13:00:00,68.23,68.28,68.18,68.23,87700.0,47.9468,47.9819,47.9117,47.9468,87700.0
2012-02-13 13:05:00,68.23,68.3,68.21,68.29,24500.0,47.9468,47.996,47.9327,47.989,24500.0
2012-02-13 13:10:00,68.29,68.38,68.29,68.36,37300.0,47.989,48.0522,47.989,48.0382,37300.0
2012-02-13 13:15:00,68.37,68.43,68.34,68.36,41500.0,48.0452,48.0873,48.0241,48.0382,41500.0
2012-02-13 13:20:00,68.36,68.41,68.32,68.36,128100.0,48.0382,48.0733,48.01,48.0382,128100.0
2012-02-13 13:25:00,68.35,68.38,68.28,68.38,48200.0,48.0311,48.0522,47.9819,48.0522,48200.0
2012-02-13 13:30:00,68.37,68.37,68.23,68.25,52100.0,48.0452,48.0452,47.9468,47.9609,52100.0
2012-02-13 13:35:00,68.25,68.25,68.09,68.09,48500.0,47.9609,47.9609,47.8484,47.8484,48500.0
2012-02-13 13:40:00,68.09,68.16,68.07,68.15,18700.0,47.8484,47.8976,47.8344,47.8906,18700.0
2012-02-13 13:45:00,68.16,68.2,68.14,68.14,12000.0,47.8976,47.9257,47.8836,47.8836,12000.0
2012-02-13 13:50:00,68.15,68.17,68.12,68.12,18900.0,47.8906,47.9046,47.8695,47.8695,18900.0
2012-02-13 13:55:00,68.12,68.14,68.12,68.12,59300.0,47.8695,47.8836,47.8695,47.8695,59300.0
2012-02-13 14:00:00,68.12,68.13,68.12,68.12,18000.0,47.8695,47.8765,47.8695,47.8695,18000.0
2012-02-13 14:05:00,68.12,68.17,68.12,68.16,21600.0,47.8695,47.9046,47.8695,47.8976,21600.0
2012-02-13 14:10:00,68.17,68.19,68.16,68.19,32500.0,47.9046,47.9187,47.8976,47.9187,32500.0
2012-02-13 14:15:00,68.19,68.24,68.19,68.19,60700.0,47.9187,47.9538,47.9187,47.9187,60700.0
2012-02-13 14:20:00,68.19,68.23,68.19,68.22,17200.0,47.9187,47.9468,47.9187,47.9398,17200.0
2012-02-13 14:25:00,68.22,68.28,68.21,68.27,24900.0,47.9398,47.9819,47.9327,47.9749,24900.0
2012-02-13 14:30:00,68.27,68.32,68.27,68.31,35500.0,47.9749,48.01,47.9749,48.003,35500.0
2012-02-13 14:35:00,68.31,68.35,68.23,68.24,52100.0,48.003,48.0311,47.9468,47.9538,52100.0
2012-02-13 14:40:00,68.24,68.36,68.24,68.32,92800.0,47.9538,48.0382,47.9538,48.01,92800.0
2012-02-13 14:45:00,68.32,68.32,68.27,68.32,21700.0,48.01,48.01,47.9749,48.01,21700.0
2012-02-13 14:50:00,68.32,68.36,68.31,68.35,25500.0,48.01,48.0382,48.003,48.0311,25500.0
2012-02-13 14:55:00,68.35,68.36,68.27,68.28,29800.0,48.0311,48.0382,47.9749,47.9819,29800.0
2012-02-13 15:00:00,68.28,68.29,68.22,68.27,72100.0,47.9819,47.989,47.9398,47.9749,72100.0
2012-02-13 15:05:00,68.27,68.31,68.27,68.29,25900.0,47.9749,48.003,47.9749,47.989,25900.0
2012-02-13 15:10:00,68.29,68.31,68.29,68.31,17900.0,47.989,48.003,47.989,48.003,17900.0
2012-02-13 15:15:00,68.31,68.32,68.3,68.3,77100.0,48.003,48.01,47.996,47.996,77100.0
2012-02-13 15:20:00,68.3,68.3,68.22,68.22,26800.0,47.996,47.996,47.9398,47.9398,26800.0
2012-02-13 15:25:00,68.22,68.23,68.18,68.19,53400.0,47.9398,47.9468,47.9117,47.9187,53400.0
2012-02-13 15:30:00,68.19,68.2,68.15,68.16,108800.0,47.9187,47.9257,47.8906,47.8976,108800.0
2012-02-13 15:35:00,68.16,68.18,68.15,68.15,69000.0,47.8976,47.9117,47.8906,47.8906,69000.0
2012-02-13 15:40:00,68.15,68.15,68.08,68.13,132500.0,47.8906,47.8906,47.8414,47.8765,132500.0
2012-02-13 15:45:00,68.12,68.21,68.12,68.2,83000.0,47.8695,47.9327,47.8695,47.9257,83000.0
2012-02-13 15:50:00,68.2,68.22,68.17,68.21,116100.0,47.9257,47.9398,47.9046,47.9327,116100.0
2012-02-13 15:55:00,68.22,68.22,68.14,68.17,192000.0,47.9398,47.9398,47.8836,47.9046,192000.0
2012-02-14 09:30:00,67.84,67.99,67.5,67.81,101700.0,47.6727,47.7781,47.4338,47.6517,101700.0
2012-02-14 09:35:00,67.8,67.84,67.75,67.76,44700.0,47.6446,47.6727,47.6095,47.6165,44700.0
2012-02-14 09:40:00,67.77,67.98,67.75,67.89,32400.0,47.6235,47.7711,47.6095,47.7079,32400.0
2012-02-14 09:45:00,67.9,68.02,67.78,67.79,58900.0,47.7149,47.7992,47.6306,47.6376,58900.0
2012-02-14 09:50:00,67.79,67.85,67.75,67.79,44000.0,47.6376,47.6798,47.6095,47.6376,44000.0
2012-02-14 09:55:00,67.79,67.92,67.78,67.87,43000.0,47.6376,47.729,47.6306,47.6938,43000.0
2012-02-14 10:00:00,67.86,67.92,67.81,67.91,73000.0,47.6868,47.729,47.6517,47.7219,73000.0
2012-02-14 10:05:00,67.9,67.92,67.78,67.8,58800.0,47.7149,47.729,47.6306,47.6446,58800.0
2012-02-14 10:10:00,67.8,67.83,67.74,67.82,61900.0,47.6446,47.6657,47.6025,47.6587,61900.0
2012-02-14 10:15:00,67.82,67.91,67.82,67.88,34700.0,47.6587,47.7219,47.6587,47.7008,34700.0
2012-02-14 10:20:00,67.88,67.94,67.84,67.85,26000.0,47.7008,47.743,47.6727,47.6798,26000.0
2012-02-14 10:25:00,67.86,67.86,67.71,67.76,30500.0,47.6868,47.6868,47.5814,47.6165,30500.0
2012-02-14 10:30:00,67.76,67.83,67.69,67.81,39200.0,47.6165,47.6657,47.5673,47.6517,39200.0
2012-02-14 10:35:00,67.82,67.84,67.75,67.75,20700.0,47.6587,47.6727,47.6095,47.6095,20700.0
2012-02-14 10:40:00,67.75,67.82,67.75,67.82,35500.0,47.6095,47.6587,47.6095,47.6587,35500.0
2012-02-14 10:45:00,67.84,67.89,67.75,67.75,46600.0,47.6727,47.7079,47.6095,47.6095,46600.0
2012-02-14 10:50:00,67.76,67.77,67.7,67.72,30100.0,47.6165,47.6235,47.5744,47.5884,30100.0
2012-02-14 10:55:00,67.72,67.75,67.7,67.74,27000.0,47.5884,47.6095,47.5744,47.6025,27000.0
2012-02-14 11:00:00,67.74,67.75,67.7,67.7,21700.0,47.6025,47.6095,47.5744,47.5744,21700.0
2012-02-14 11:05:00,67.7,67.77,67.7,67.73,45300.0,47.5744,47.6235,47.5744,47.5954,45300.0
2012-02-14 11:10:00,67.73,67.8,67.7,67.8,31000.0,47.5954,47.6446,47.5744,47.6446,31000.0
2012-02-14 11:15:00,67.8,67.83,67.77,67.82,34700.0,47.6446,47.6657,47.6235,47.6587,34700.0
2012-02-14 11:20:00,67.83,67.84,67.79,67.81,24300.0,47.6657,47.6727,47.6376,47.6517,24300.0
2012-02-14 11:25:00,67.81,67.85,67.79,67.84,40300.0,47.6517,47.6798,47.6376,47.6727,40300.0
2012-02-14 11:30:00,67.85,67.87,67.83,67.83,24500.0,47.6798,47.6938,47.6657,47.6657,24500.0
2012-02-14 11:35:00,67.86,67.88,67.83,67.85,28500.0,47.6868,47.7008,47.6657,47.6798,28500.0
2012-02-14 11:40:00,67.85,67.86,67.79,67.8,28000.0,47.6798,47.6868,47.6376,47.6446,28000.0
2012-02-14 11:45:00,67.8,67.84,67.78,67.83,25200.0,47.6446,47.6727,47.6306,47.6657,25200.0
2012-02-14 11:50:00,67.84,67.9,67.79,67.81,48200.0,47.6727,47.7149,47.6376,47.6517,48200.0
2012-02-14 11:55:00,67.81,67.85,67.78,67.81,33500.0,47.6517,47.6798,47.6306,47.6517,33500.0
2012-02-14 12:00:00,67.81,67.83,67.79,67.81,14600.0,47.6517,47.6657,47.6376,47.6517,14600.0
2012-02-14 12:05:00,67.82,67.88,67.8,67.85,33400.0,47.6587,47.7008,47.6446,47.6798,33400.0
2012-02-14 12:10:00,67.86,67.87,67.78,67.78,33200.0,47.6868,47.6938,47.6306,47.6306,33200.0
2012-02-14 12:15:00,67.78,67.81,67.75,67.81,34900.0,47.6306,47.6517,47.6095,47.6517,34900.0
2012-02-14 12:20:00,67.83,67.84,67.79,67.8,34200.0,47.6657,47.6727,47.6376,47.6446,34200.0
2012-02-14 12:25:00,67.8,67.83,67.79,67.81,35300.0,47.6446,47.6657,47.6376,47.6517,35300.0
2012-02-14 12:30:00,67.82,67.84,67.8,67.81,28100.0,47.6587,47.6727,47.6446,47.6517,28100.0
2012-02-14 12:35:00,67.81,67.84,67.8,67.82,26300.0,47.6517,47.6727,47.6446,47.6587,26300.0
2012-02-14 12:40:00,67.82,67.87,67.82,67.82,18000.0,47.6587,47.6938,47.6587,47.6587,18000.0
2012-02-14 12:45:00,67.82,67.88,67.82,67.82,50300.0,47.6587,47.7008,47.6587,47.6587,50300.0
2012-02-14 12:50:00,67.82,67.85,67.82,67.85,41900.0,47.6587,47.6798,47.6587,47.6798,41900.0
2012-02-14 12:55:00,67.84,67.87,67.81,67.87,49000.0,47.6727,47.6938,47.6517,47.6938,49000.0
2012-02-14 13:00:00,67.86,67.87,67.82,67.82,91100.0,47.6868,47.6938,47.6587,47.6587,91100.0
2012-02-14 13:05:00,67.82,67.86,67.82,67.82,68600.0,47.6587,47.6868,47.6587,47.6587,68600.0
2012-02-14 13:10:00,67.82,67.87,67.8,67.85,15800.0,47.6587,47.6938,47.6446,47.6798,15800.0
2012-02-14 13:15:00,67.85,67.85,67.8,67.82,24100.0,47.6798,47.6798,47.6446,47.6587,24100.0
2012-02-14 13:20:00,67.82,67.83,67.8,67.82,16000.0,47.6587,47.6657,47.6446,47.6587,16000.0
2012-02-14 13:25:00,67.82,67.83,67.81,67.83,22600.0,47.6587,47.6657,47.6517,47.6657,22600.0
2012-02-14 13:30:00,67.83,67.84,67.82,67.82,24700.0,47.6657,47.6727,47.6587,47.6587,24700.0
2012-02-14 13:35:00,67.83,67.84,67.82,67.82,26500.0,47.6657,47.6727,47.6587,47.6587,26500.0
2012-02-14 13:40:00,67.83,67.84,67.82,67.82,34800.0,47.6657,47.6727,47.6587,47.6587,34800.0
2012-02-14 13:45:00,67.82,67.83,67.8,67.8,20400.0,47.6587,47.6657,47.6446,47.6446,20400.0
2012-02-14 13:50:00,67.8,67.81,67.8,67.8,23600.0,47.6446,47.6517,47.6446,47.6446,23600.0
2012-02-14 13:55:00,67.8,67.81,67.75,67.75,17400.0,47.6446,47.6517,47.6095,47.6095,17400.0
2012-02-14 14:00:00,67.76,67.8,67.75,67.77,28200.0,47.6165,47.6446,47.6095,47.6235,28200.0
2012-02-14 14:05:00,67.78,67.84,67.78,67.81,32800.0,47.6306,47.6727,47.6306,47.6517,32800.0
2012-02-14 14:10:00,67.81,67.83,67.77,67.78,26100.0,47.6517,47.6657,47.6235,47.6306,26100.0
2012-02-14 14:15:00,67.78,67.79,67.71,67.74,37300.0,47.6306,47.6376,47.5814,47.6025,37300.0
2012-02-14 14:20:00,67.75,67.75,67.62,67.62,26800.0,47.6095,47.6095,47.5181,47.5181,26800.0
2012-02-14 14:25:00,67.63,67.75,67.54,67.6,62400.0,47.5252,47.6095,47.4619,47.5041,62400.0
2012-02-14 14:30:00,67.6,67.67,67.59,67.65,75400.0,47.5041,47.5533,47.4971,47.5392,75400.0
2012-02-14 14:35:00,67.65,67.73,67.64,67.7,50200.0,47.5392,47.5954,47.5322,47.5744,50200.0
2012-02-14 14:40:00,67.71,67.73,67.69,67.71,38300.0,47.5814,47.5954,47.5673,47.5814,38300.0
2012-02-14 14:45:00,67.71,67.73,67.68,67.72,92800.0,47.5814,47.5954,47.5603,47.5884,92800.0
2012-02-14 14:50:00,67.7,67.73,67.69,67.7,22100.0,47.5744,47.5954,47.5673,47.5744,22100.0
2012-02-14 14:55:00,67.69,67.71,67.64,67.66,56800.0,47.5673,47.5814,47.5322,47.5462,56800.0
2012-02-14 15:00:00,67.66,67.74,67.65,67.71,45700.0,47.5462,47.6025,47.5392,47.5814,45700.0
2012-02-14 15:05:00,67.7,67.73,67.69,67.69,28900.0,47.5744,47.5954,47.5673,47.5673,28900.0
2012-02-14 15:10:00,67.7,67.7,67.64,67.64,28000.0,47.5744,47.5744,47.5322,47.5322,28000.0
2012-02-14 15:15:00,67.64,67.68,67.61,67.61,49800.0,47.5322,47.5603,47.5111,47.5111,49800.0
2012-02-14 15:20:00,67.61,67.62,67.51,67.55,39400.0,47.5111,47.5181,47.4408,47.4689,39400.0
2012-02-14 15:25:00,67.55,67.56,67.51,67.53,51900.0,47.4689,47.476,47.4408,47.4549,51900.0
2012-02-14 15:30:00,67.53,67.62,67.5,67.61,46100.0,47.4549,47.5181,47.4338,47.5111,46100.0
2012-02-14 15:35:00,67.62,67.73,67.61,67.73,59300.0,47.5181,47.5954,47.5111,47.5954,59300.0
2012-02-14 15:40:00,67.72,67.76,67.69,67.72,69500.0,47.5884,47.6165,47.5673,47.5884,69500.0
2012-02-14 15:45:00,67.72,67.78,67.69,67.78,76400.0,47.5884,47.6306,47.5673,47.6306,76400.0
2012-02-14 15:50:00,67.79,67.83,67.72,67.76,128200.0,47.6376,47.6657,47.5884,47.6165,128200.0
2012-02-14 15:55:00,67.76,67.83,67.71,67.83,249900.0,47.6165,47.6657,47.5814,47.6657,249900.0
2012-02-15 09:30:00,67.97,67.97,67.53,67.62,58200.0,47.7641,47.7641,47.4549,47.5181,58200.0
2012-02-15 09:35:00,67.64,67.65,67.5,67.55,85400.0,47.5322,47.5392,47.4338,47.4689,85400.0
2012-02-15 09:40:00,67.53,67.68,67.52,67.65,47700.0,47.4549,47.5603,47.4479,47.5392,47700.0
2012-02-15 09:45:00,67.66,67.7,67.61,67.63,56600.0,47.5462,47.5744,47.5111,47.5252,56600.0
2012-02-15 09:50:00,67.63,67.65,67.53,67.55,49300.0,47.5252,47.5392,47.4549,47.4689,49300.0
2012-02-15 09:55:00,67.55,67.59,67.52,67.58,57000.0,47.4689,47.4971,47.4479,47.49,57000.0
2012-02-15 10:00:00,67.58,67.63,67.56,67.57,50000.0,47.49,47.5252,47.476,47.483,50000.0
2012-02-15 10:05:00,67.57,67.67,67.56,67.6,47700.0,47.483,47.5533,47.476,47.5041,47700.0
2012-02-15 10:10:00,67.6,67.69,67.6,67.66,36700.0,47.5041,47.5673,47.5041,47.5462,36700.0
2012-02-15 10:15:00,67.66,67.67,67.6,67.63,35600.0,47.5462,47.5533,47.5041,47.5252,35600.0
2012-02-15 10:20:00,67.63,67.72,67.63,67.69,31200.0,47.5252,47.5884,47.5252,47.5673,31200.0
2012-02-15 10:25:00,67.69,67.69,67.6,67.61,21200.0,47.5673,47.5673,47.5041,47.5111,21200.0
2012-02-15 10:30:00,67.6,67.64,67.59,67.6,36600.0,47.5041,47.5322,47.4971,47.5041,36600.0
2012-02-15 10:35:00,67.6,67.69,67.6,67.66,24400.0,47.5041,47.5673,47.5041,47.5462,24400.0
2012-02-15 10:40:00,67.66,67.76,67.66,67.72,39300.0,47.5462,47.6165,47.5462,47.5884,39300.0
2012-02-15 10:45:00,67.72,67.81,67.71,67.72,22000.0,47.5884,47.6517,47.5814,47.5884,22000.0
2012-02-15 10:50:00,67.72,67.72,67.65,67.66,15600.0,47.5884,47.5884,47.5392,47.5462,15600.0
2012-02-15 10:55:00,67.66,67.71,67.64,67.68,32500.0,47.5462,47.5814,47.5322,47.5603,32500.0
2012-02-15 11:00:00,67.7,67.75,67.68,67.69,68100.0,47.5744,47.6095,47.5603,47.5673,68100.0
2012-02-15 11:05:00,67.69,67.77,67.67,67.73,17000.0,47.5673,47.6235,47.5533,47.5954,17000.0
2012-02-15 11:10:00,67.75,67.75,67.7,67.73,15300.0,47.6095,47.6095,47.5744,47.5954,15300.0
2012-02-15 11:15:00,67.71,67.8,67.71,67.79,13200.0,47.5814,47.6446,47.5814,47.6376,13200.0
2012-02-15 11:20:00,67.77,67.82,67.75,67.77,23600.0,47.6235,47.6587,47.6095,47.6235,23600.0
2012-02-15 11:25:00,67.77,67.84,67.75,67.79,70000.0,47.6235,47.6727,47.6095,47.6376,70000.0
2012-02-15 11:30:00,67.81,67.84,67.77,67.78,33400.0,47.6517,47.6727,47.6235,47.6306,33400.0
2012-02-15 11:35:00,67.77,67.8,67.72,67.73,92600.0,47.6235,47.6446,47.5884,47.5954,92600.0
2012-02-15 11:40:00,67.73,67.82,67.72,67.81,38400.0,47.5954,47.6587,47.5884,47.6517,38400.0
2012-02-15 11:45:00,67.82,67.88,67.81,67.86,34000.0,47.6587,47.7008,47.6517,47.6868,34000.0
2012-02-15 11:50:00,67.86,67.95,67.86,67.91,21600.0,47.6868,47.75,47.6868,47.7219,21600.0
2012-02-15 11:55:00,67.91,67.95,67.9,67.95,34400.0,47.7219,47.75,47.7149,47.75,34400.0
2012-02-15 12:00:00,67.93,68.03,67.93,68.01,70500.0,47.736,47.8063,47.736,47.7922,70500.0
2012-02-15 12:05:00,68.02,68.07,68.01,68.07,19600.0,47.7992,47.8344,47.7922,47.8344,19600.0
2012-02-15 12:10:00,68.06,68.09,68.03,68.03,54700.0,47.8273,47.8484,47.8063,47.8063,54700.0
2012-02-15 12:15:00,68.04,68.11,68.03,68.11,23000.0,47.8133,47.8625,47.8063,47.8625,23000.0
2012-02-15 12:20:00,68.11,68.11,68.02,68.03,98100.0,47.8625,47.8625,47.7992,47.8063,98100.0
2012-02-15 12:25:00,68.02,68.09,68.0,68.08,58300.0,47.7992,47.8484,47.7852,47.8414,58300.0
2012-02-15 12:30:00,68.08,68.12,68.04,68.05,114800.0,47.8414,47.8695,47.8133,47.8203,114800.0
2012-02-15 12:35:00,68.06,68.1,68.05,68.05,24400.0,47.8273,47.8554,47.8203,47.8203,24400.0
2012-02-15 12:40:00,68.05,68.12,68.04,68.09,22000.0,47.8203,47.8695,47.8133,47.8484,22000.0
2012-02-15 12:45:00,68.09,68.12,68.03,68.03,30000.0,47.8484,47.8695,47.8063,47.8063,30000.0
2012-02-15 12:50:00,68.04,68.05,67.91,67.92,60800.0,47.8133,47.8203,47.7219,47.729,60800.0
2012-02-15 12:55:00,67.91,67.94,67.82,67.87,44200.0,47.7219,47.743,47.6587,47.6938,44200.0
2012-02-15 13:00:00,67.86,67.86,67.71,67.84,60800.0,47.6868,47.6868,47.5814,47.6727,60800.0
2012-02-15 13:05:00,67.83,67.93,67.83,67.9,127700.0,47.6657,47.736,47.6657,47.7149,127700.0
2012-02-15 13:10:00,67.91,67.95,67.88,67.93,34900.0,47.7219,47.75,47.7008,47.736,34900.0
2012-02-15 13:15:00,67.93,67.96,67.89,67.9,18800.0,47.736,47.7571,47.7079,47.7149,18800.0
2012-02-15 13:20:00,67.89,67.95,67.88,67.91,67500.0,47.7079,47.75,47.7008,47.7219,67500.0
2012-02-15 13:25:00,67.92,67.96,67.88,67.9,22000.0,47.729,47.7571,47.7008,47.7149,22000.0
2012-02-15 13:30:00,67.91,67.93,67.86,67.92,48200.0,47.7219,47.736,47.6868,47.729,48200.0
2012-02-15 13:35:00,67.9,67.92,67.89,67.91,17400.0,47.7149,47.729,47.7079,47.7219,17400.0
2012-02-15 13:40:00,67.91,67.93,67.85,67.85,13900.0,47.7219,47.736,47.6798,47.6798,13900.0
2012-02-15 13:45:00,67.86,67.88,67.81,67.87,20300.0,47.6868,47.7008,47.6517,47.6938,20300.0
2012-02-15 13:50:00,67.86,67.93,67.85,67.93,34200.0,47.6868,47.736,47.6798,47.736,34200.0
2012-02-15 13:55:00,67.92,68.0,67.92,67.96,49000.0,47.729,47.7852,47.729,47.7571,49000.0
2012-02-15 14:00:00,67.97,68.02,67.9,67.91,42500.0,47.7641,47.7992,47.7149,47.7219,42500.0
2012-02-15 14:05:00,67.89,67.9,67.79,67.85,56300.0,47.7079,47.7149,47.6376,47.6798,56300.0
2012-02-15 14:10:00,67.86,67.86,67.78,67.78,24200.0,47.6868,47.6868,47.6306,47.6306,24200.0
2012-02-15 14:15:00,67.79,67.86,67.78,67.79,28400.0,47.6376,47.6868,47.6306,47.6376,28400.0
2012-02-15 14:20:00,67.79,67.9,67.78,67.9,28100.0,47.6376,47.7149,47.6306,47.7149,28100.0
2012-02-15 14:25:00,67.91,68.06,67.9,68.04,52200.0,47.7219,47.8273,47.7149,47.8133,52200.0
2012-02-15 14:30:00,68.05,68.05,67.93,67.93,71900.0,47.8203,47.8203,47.736,47.736,71900.0
2012-02-15 14:35:00,67.94,68.01,67.94,67.99,82100.0,47.743,47.7922,47.743,47.7781,82100.0
2012-02-15 14:40:00,67.98,68.01,67.93,67.94,17800.0,47.7711,47.7922,47.736,47.743,17800.0
2012-02-15 14:45:00,67.92,67.93,67.87,67.89,22700.0,47.729,47.736,47.6938,47.7079,22700.0
2012-02-15 14:50:00,67.89,67.91,67.82,67.82,49100.0,47.7079,47.7219,47.6587,47.6587,49100.0
2012-02-15 14:55:00,67.81,67.84,67.78,67.8,75200.0,47.6517,47.6727,47.6306,47.6446,75200.0
2012-02-15 15:00:00,67.8,67.88,67.79,67.79,47500.0,47.6446,47.7008,47.6376,47.6376,47500.0
2012-02-15 15:05:00,67.79,67.84,67.78,67.82,73700.0,47.6376,47.6727,47.6306,47.6587,73700.0
2012-02-15 15:10:00,67.82,67.82,67.76,67.81,54500.0,47.6587,47.6587,47.6165,47.6517,54500.0
2012-02-15 15:15:00,67.8,67.86,67.79,67.82,19600.0,47.6446,47.6868,47.6376,47.6587,19600.0
2012-02-15 15:20:00,67.82,67.89,67.81,67.83,25700.0,47.6587,47.7079,47.6517,47.6657,25700.0
2012-02-15 15:25:00,67.84,67.87,67.82,67.86,48500.0,47.6727,47.6938,47.6587,47.6868,48500.0
2012-02-15 15:30:00,67.85,67.87,67.83,67.84,18400.0,47.6798,47.6938,47.6657,47.6727,18400.0
2012-02-15 15:35:00,67.84,67.88,67.83,67.85,81100.0,47.6727,47.7008,47.6657,47.6798,81100.0
2012-02-15 15:40:00,67.86,67.96,67.85,67.96,37200.0,47.6868,47.7571,47.6798,47.7571,37200.0
2012-02-15 15:45:00,67.95,68.02,67.93,67.96,74600.0,47.75,47.7992,47.736,47.7571,74600.0
2012-02-15 15:50:00,67.96,68.0,67.91,67.92,68700.0,47.7571,47.7852,47.7219,47.729,68700.0
2012-02-15 15:55:00,67.92,67.94,67.84,67.89,133200.0,47.729,47.743,47.6727,47.7079,133200.0
2012-02-16 09:30:00,68.07,68.61,67.98,68.06,142600.0,47.8344,48.2138,47.7711,47.8273,142600.0
2012-02-16 09:35:00,68.07,68.43,68.05,68.43,50300.0,47.8344,48.0873,47.8203,48.0873,50300.0
2012-02-16 09:40:00,68.43,68.5,68.3,68.5,44300.0,48.0873,48.1365,47.996,48.1365,44300.0
2012-02-16 09:45:00,68.5,68.52,68.34,68.4,55000.0,48.1365,48.1506,48.0241,48.0663,55000.0
2012-02-16 09:50:00,68.39,68.48,68.29,68.29,95300.0,48.0592,48.1225,47.989,47.989,95300.0
2012-02-16 09:55:00,68.28,68.43,68.25,68.36,68000.0,47.9819,48.0873,47.9609,48.0382,68000.0
2012-02-16 10:00:00,68.39,68.58,68.36,68.37,85500.0,48.0592,48.1927,48.0382,48.0452,85500.0
2012-02-16 10:05:00,68.37,68.5,68.3,68.45,73500.0,48.0452,48.1365,47.996,48.1014,73500.0
2012-02-16 10:10:00,68.46,68.52,68.39,68.41,55500.0,48.1084,48.1506,48.0592,48.0733,55500.0
2012-02-16 10:15:00,68.41,68.46,68.32,68.35,75700.0,48.0733,48.1084,48.01,48.0311,75700.0
2012-02-16 10:20:00,68.34,68.36,68.22,68.33,56800.0,48.0241,48.0382,47.9398,48.0171,56800.0
2012-02-16 10:25:00,68.33,68.48,68.33,68.43,36600.0,48.0171,48.1225,48.0171,48.0873,36600.0
2012-02-16 10:30:00,68.45,68.48,68.34,68.36,32800.0,48.1014,48.1225,48.0241,48.0382,32800.0
2012-02-16 10:35:00,68.35,68.4,68.35,68.38,30600.0,48.0311,48.0663,48.0311,48.0522,30600.0
2012-02-16 10:40:00,68.39,68.48,68.39,68.45,40400.0,48.0592,48.1225,48.0592,48.1014,40400.0
2012-02-16 10:45:00,68.45,68.5,68.44,68.45,20700.0,48.1014,48.1365,48.0944,48.1014,20700.0
2012-02-16 10:50:00,68.43,68.46,68.36,68.39,28200.0,48.0873,48.1084,48.0382,48.0592,28200.0
2012-02-16 10:55:00,68.41,68.45,68.38,68.42,46600.0,48.0733,48.1014,48.0522,48.0803,46600.0
2012-02-16 11:00:00,68.41,68.49,68.41,68.45,59900.0,48.0733,48.1295,48.0733,48.1014,59900.0
2012-02-16 11:05:00,68.45,68.46,68.38,68.4,41500.0,48.1014,48.1084,48.0522,48.0663,41500.0
2012-02-16 11:10:00,68.41,68.48,68.41,68.48,41400.0,48.0733,48.1225,48.0733,48.1225,41400.0
2012-02-16 11:15:00,68.48,68.53,68.45,68.47,44600.0,48.1225,48.1576,48.1014,48.1154,44600.0
2012-02-16 11:20:00,68.45,68.45,68.4,68.44,12300.0,48.1014,48.1014,48.0663,48.0944,12300.0
2012-02-16 11:25:00,68.43,68.51,68.42,68.45,24600.0,48.0873,48.1436,48.0803,48.1014,24600.0
2012-02-16 11:30:00,68.45,68.5,68.43,68.48,38100.0,48.1014,48.1365,48.0873,48.1225,38100.0
2012-02-16 11:35:00,68.49,68.6,68.47,68.58,44400.0,48.1295,48.2068,48.1154,48.1927,44400.0
2012-02-16 11:40:00,68.58,68.59,68.56,68.58,19800.0,48.1927,48.1998,48.1787,48.1927,19800.0
2012-02-16 11:45:00,68.57,68.58,68.5,68.53,23200.0,48.1857,48.1927,48.1365,48.1576,23200.0
2012-02-16 11:50:00,68.53,68.7,68.53,68.68,56600.0,48.1576,48.2771,48.1576,48.263,56600.0
2012-02-16 11:55:00,68.7,68.79,68.69,68.77,56100.0,48.2771,48.3403,48.27,48.3263,56100.0
2012-02-16 12:00:00,68.76,68.83,68.74,68.76,40600.0,48.3192,48.3684,48.3052,48.3192,40600.0
2012-02-16 12:05:00,68.77,68.77,68.66,68.68,69000.0,48.3263,48.3263,48.249,48.263,69000.0
2012-02-16 12:10:00,68.68,68.69,68.58,68.63,61500.0,48.263,48.27,48.1927,48.2279,61500.0
2012-02-16 12:15:00,68.63,68.65,68.57,68.63,39300.0,48.2279,48.2419,48.1857,48.2279,39300.0
2012-02-16 12:20:00,68.63,68.67,68.62,68.65,63600.0,48.2279,48.256,48.2209,48.2419,63600.0
2012-02-16 12:25:00,68.64,68.69,68.64,68.65,19600.0,48.2349,48.27,48.2349,48.2419,19600.0
2012-02-16 12:30:00,68.65,68.68,68.63,68.68,26000.0,48.2419,48.263,48.2279,48.263,26000.0
2012-02-16 12:35:00,68.68,68.69,68.59,68.62,129700.0,48.263,48.27,48.1998,48.2209,129700.0
2012-02-16 12:40:00,68.62,68.63,68.57,68.58,10400.0,48.2209,48.2279,48.1857,48.1927,10400.0
2012-02-16 12:45:00,68.58,68.61,68.54,68.59,14200.0,48.1927,48.2138,48.1646,48.1998,14200.0
2012-02-16 12:50:00,68.59,68.62,68.55,68.62,21200.0,48.1998,48.2209,48.1717,48.2209,21200.0
2012-02-16 12:55:00,68.61,68.63,68.57,68.58,18500.0,48.2138,48.2279,48.1857,48.1927,18500.0
2012-02-16 13:00:00,68.6,68.66,68.59,68.65,43200.0,48.2068,48.249,48.1998,48.2419,43200.0
2012-02-16 13:05:00,68.65,68.71,68.64,68.7,37300.0,48.2419,48.2841,48.2349,48.2771,37300.0
2012-02-16 13:10:00,68.71,68.76,68.71,68.75,29400.0,48.2841,48.3192,48.2841,48.3122,29400.0
2012-02-16 13:15:00,68.75,68.77,68.73,68.75,20200.0,48.3122,48.3263,48.2982,48.3122,20200.0
2012-02-16 13:20:00,68.75,68.75,68.73,68.74,31600.0,48.3122,48.3122,48.2982,48.3052,31600.0
2012-02-16 13:25:00,68.74,68.8,68.73,68.8,43100.0,48.3052,48.3473,48.2982,48.3473,43100.0
2012-02-16 13:30:00,68.8,68.82,68.79,68.81,58600.0,48.3473,48.3614,48.3403,48.3544,58600.0
2012-02-16 13:35:00,68.81,68.87,68.81,68.85,49900.0,48.3544,48.3965,48.3544,48.3825,49900.0
2012-02-16 13:40:00,68.84,68.85,68.82,68.84,36200.0,48.3755,48.3825,48.3614,48.3755,36200.0
2012-02-16 13:45:00,68.84,68.88,68.84,68.84,33600.0,48.3755,48.4036,48.3755,48.3755,33600.0
2012-02-16 13:50:00,68.84,68.85,68.81,68.83,54800.0,48.3755,48.3825,48.3544,48.3684,54800.0
2012-02-16 13:55:00,68.82,68.83,68.72,68.72,18900.0,48.3614,48.3684,48.2911,48.2911,18900.0
2012-02-16 14:00:00,68.73,68.77,68.68,68.75,20300.0,48.2982,48.3263,48.263,48.3122,20300.0
2012-02-16 14:05:00,68.76,68.78,68.72,68.77,61500.0,48.3192,48.3333,48.2911,48.3263,61500.0
2012-02-16 14:10:00,68.78,68.88,68.77,68.88,282100.0,48.3333,48.4036,48.3263,48.4036,282100.0
2012-02-16 14:15:00,68.88,69.01,68.87,69.0,136900.0,48.4036,48.4949,48.3965,48.4879,136900.0
2012-02-16 14:20:00,69.0,69.04,68.99,69.01,50000.0,48.4879,48.516,48.4809,48.4949,50000.0
2012-02-16 14:25:00,69.0,69.2,68.99,68.99,119900.0,48.4879,48.6284,48.4809,48.4809,119900.0
2012-02-16 14:30:00,69.0,69.06,68.98,69.0,68700.0,48.4879,48.5301,48.4738,48.4879,68700.0
2012-02-16 14:35:00,69.01,69.03,68.98,69.0,61600.0,48.4949,48.509,48.4738,48.4879,61600.0
2012-02-16 14:40:00,69.0,69.01,68.99,69.01,100100.0,48.4879,48.4949,48.4809,48.4949,100100.0
2012-02-16 14:45:00,69.01,69.06,68.98,69.04,44200.0,48.4949,48.5301,48.4738,48.516,44200.0
2012-02-16 14:50:00,69.04,69.04,68.98,68.99,106500.0,48.516,48.516,48.4738,48.4809,106500.0
2012-02-16 14:55:00,69.0,69.04,68.96,68.97,45100.0,48.4879,48.516,48.4598,48.4668,45100.0
2012-02-16 15:00:00,68.98,69.01,68.95,68.98,65000.0,48.4738,48.4949,48.4528,48.4738,65000.0
2012-02-16 15:05:00,68.97,69.01,68.96,69.01,61200.0,48.4668,48.4949,48.4598,48.4949,61200.0
2012-02-16 15:10:00,69.01,69.01,68.96,68.99,99300.0,48.4949,48.4949,48.4598,48.4809,99300.0
2012-02-16 15:15:00,68.98,69.01,68.96,69.0,43400.0,48.4738,48.4949,48.4598,48.4879,43400.0
2012-02-16 15:20:00,69.0,69.01,68.95,68.98,71400.0,48.4879,48.4949,48.4528,48.4738,71400.0
2012-02-16 15:25:00,68.97,68.98,68.93,68.95,61700.0,48.4668,48.4738,48.4387,48.4528,61700.0
2012-02-16 15:30:00,68.95,68.97,68.89,68.9,44400.0,48.4528,48.4668,48.4106,48.4176,44400.0
2012-02-16 15:35:00,68.9,68.92,68.84,68.88,81400.0,48.4176,48.4317,48.3755,48.4036,81400.0
2012-02-16 15:40:00,68.89,68.93,68.88,68.89,100200.0,48.4106,48.4387,48.4036,48.4106,100200.0
2012-02-16 15:45:00,68.9,68.97,68.86,68.93,94400.0,48.4176,48.4668,48.3895,48.4387,94400.0
2012-02-16 15:50:00,68.93,68.95,68.84,68.87,226100.0,48.4387,48.4528,48.3755,48.3965,226100.0
2012-02-16 15:55:00,68.88,68.9,68.85,68.9,185900.0,48.4036,48.4176,48.3825,48.4176,185900.0
2012-02-17 09:30:00,68.66,68.67,68.26,68.44,1032400.0,48.249,48.256,47.9679,48.0944,1032400.0
2012-02-17 09:35:00,68.44,68.44,67.8,67.91,111700.0,48.0944,48.0944,47.6446,47.7219,111700.0
2012-02-17 09:40:00,67.91,68.24,67.77,68.2,91300.0,47.7219,47.9538,47.6235,47.9257,91300.0
2012-02-17 09:45:00,68.2,68.38,68.17,68.21,130100.0,47.9257,48.0522,47.9046,47.9327,130100.0
2012-02-17 09:50:00,68.2,68.29,68.15,68.21,92000.0,47.9257,47.989,47.8906,47.9327,92000.0
2012-02-17 09:55:00,68.19,68.19,68.11,68.15,46800.0,47.9187,47.9187,47.8625,47.8906,46800.0
2012-02-17 10:00:00,68.14,68.27,68.14,68.27,36200.0,47.8836,47.9749,47.8836,47.9749,36200.0
2012-02-17 10:05:00,68.27,68.3,68.2,68.2,67000.0,47.9749,47.996,47.9257,47.9257,67000.0
2012-02-17 10:10:00,68.2,68.21,68.15,68.16,26400.0,47.9257,47.9327,47.8906,47.8976,26400.0
2012-02-17 10:15:00,68.16,68.16,68.08,68.1,34700.0,47.8976,47.8976,47.8414,47.8554,34700.0
2012-02-17 10:20:00,68.12,68.13,68.02,68.09,30900.0,47.8695,47.8765,47.7992,47.8484,30900.0
2012-02-17 10:25:00,68.09,68.14,68.0,68.0,26400.0,47.8484,47.8836,47.7852,47.7852,26400.0
2012-02-17 10:30:00,68.0,68.04,67.91,67.91,29300.0,47.7852,47.8133,47.7219,47.7219,29300.0
2012-02-17 10:35:00,67.92,67.95,67.81,67.86,71100.0,47.729,47.75,47.6517,47.6868,71100.0
2012-02-17 10:40:00,67.86,67.92,67.85,67.88,47300.0,47.6868,47.729,47.6798,47.7008,47300.0
2012-02-17 10:45:00,67.88,67.95,67.85,67.93,44100.0,47.7008,47.75,47.6798,47.736,44100.0
2012-02-17 10:50:00,67.93,68.0,67.91,67.91,35600.0,47.736,47.7852,47.7219,47.7219,35600.0
2012-02-17 10:55:00,67.9,67.92,67.87,67.91,43400.0,47.7149,47.729,47.6938,47.7219,43400.0
2012-02-17 11:00:00,67.91,67.94,67.9,67.91,54600.0,47.7219,47.743,47.7149,47.7219,54600.0
2012-02-17 11:05:00,67.92,68.02,67.91,68.02,43800.0,47.729,47.7992,47.7219,47.7992,43800.0
2012-02-17 11:10:00,68.02,68.1,67.99,68.09,51900.0,47.7992,47.8554,47.7781,47.8484,51900.0
2012-02-17 11:15:00,68.1,68.19,68.09,68.18,57200.0,47.8554,47.9187,47.8484,47.9117,57200.0
2012-02-17 11:20:00,68.18,68.2,68.09,68.12,30500.0,47.9117,47.9257,47.8484,47.8695,30500.0
2012-02-17 11:25:00,68.12,68.14,68.04,68.11,30200.0,47.8695,47.8836,47.8133,47.8625,30200.0
2012-02-17 11:30:00,68.11,68.11,68.05,68.06,22300.0,47.8625,47.8625,47.8203,47.8273,22300.0
2012-02-17 11:35:00,68.06,68.1,68.06,68.1,24500.0,47.8273,47.8554,47.8273,47.8554,24500.0
2012-02-17 11:40:00,68.1,68.13,68.09,68.12,30600.0,47.8554,47.8765,47.8484,47.8695,30600.0
2012-02-17 11:45:00,68.11,68.12,68.06,68.06,20700.0,47.8625,47.8695,47.8273,47.8273,20700.0
2012-02-17 11:50:00,68.07,68.12,68.06,68.12,20900.0,47.8344,47.8695,47.8273,47.8695,20900.0
2012-02-17 11:55:00,68.13,68.15,68.11,68.15,9700.0,47.8765,47.8906,47.8625,47.8906,9700.0
2012-02-17 12:00:00,68.16,68.18,68.15,68.17,21600.0,47.8976,47.9117,47.8906,47.9046,21600.0
2012-02-17 12:05:00,68.16,68.19,68.15,68.15,19300.0,47.8976,47.9187,47.8906,47.8906,19300.0
2012-02-17 12:10:00,68.15,68.19,68.15,68.18,19200.0,47.8906,47.9187,47.8906,47.9117,19200.0
2012-02-17 12:15:00,68.18,68.18,68.11,68.16,56600.0,47.9117,47.9117,47.8625,47.8976,56600.0
2012-02-17 12:20:00,68.16,68.16,68.08,68.1,32900.0,47.8976,47.8976,47.8414,47.8554,32900.0
2012-02-17 12:25:00,68.1,68.16,68.1,68.15,15800.0,47.8554,47.8976,47.8554,47.8906,15800.0
2012-02-17 12:30:00,68.15,68.19,68.14,68.17,30100.0,47.8906,47.9187,47.8836,47.9046,30100.0
2012-02-17 12:35:00,68.17,68.19,68.16,68.18,14400.0,47.9046,47.9187,47.8976,47.9117,14400.0
2012-02-17 12:40:00,68.18,68.2,68.18,68.18,21100.0,47.9117,47.9257,47.9117,47.9117,21100.0
2012-02-17 12:45:00,68.18,68.2,68.15,68.15,16000.0,47.9117,47.9257,47.8906,47.8906,16000.0
2012-02-17 12:50:00,68.15,68.17,68.14,68.16,10200.0,47.8906,47.9046,47.8836,47.8976,10200.0
2012-02-17 12:55:00,68.16,68.19,68.16,68.18,18500.0,47.8976,47.9187,47.8976,47.9117,18500.0
2012-02-17 13:00:00,68.18,68.19,68.18,68.18,14000.0,47.9117,47.9187,47.9117,47.9117,14000.0
2012-02-17 13:05:00,68.18,68.22,68.17,68.21,20900.0,47.9117,47.9398,47.9046,47.9327,20900.0
2012-02-17 13:10:00,68.21,68.23,68.19,68.21,18200.0,47.9327,47.9468,47.9187,47.9327,18200.0
2012-02-17 13:15:00,68.21,68.24,68.21,68.21,21100.0,47.9327,47.9538,47.9327,47.9327,21100.0
2012-02-17 13:20:00,68.21,68.23,68.21,68.21,13900.0,47.9327,47.9468,47.9327,47.9327,13900.0
2012-02-17 13:25:00,68.21,68.22,68.21,68.21,13100.0,47.9327,47.9398,47.9327,47.9327,13100.0
2012-02-17 13:30:00,68.21,68.22,68.11,68.12,33100.0,47.9327,47.9398,47.8625,47.8695,33100.0
2012-02-17 13:35:00,68.13,68.14,68.06,68.06,39600.0,47.8765,47.8836,47.8273,47.8273,39600.0
2012-02-17 13:40:00,68.06,68.08,68.04,68.05,32900.0,47.8273,47.8414,47.8133,47.8203,32900.0
2012-02-17 13:45:00,68.05,68.08,68.04,68.04,23600.0,47.8203,47.8414,47.8133,47.8133,23600.0
2012-02-17 13:50:00,68.04,68.06,68.01,68.01,25800.0,47.8133,47.8273,47.7922,47.7922,25800.0
2012-02-17 13:55:00,68.02,68.04,67.97,68.0,38400.0,47.7992,47.8133,47.7641,47.7852,38400.0
2012-02-17 14:00:00,68.01,68.06,68.0,68.01,19000.0,47.7922,47.8273,47.7852,47.7922,19000.0
2012-02-17 14:05:00,68.0,68.02,67.97,67.99,15400.0,47.7852,47.7992,47.7641,47.7781,15400.0
2012-02-17 14:10:00,67.99,68.03,67.97,68.03,26500.0,47.7781,47.8063,47.7641,47.8063,26500.0
2012-02-17 14:15:00,68.03,68.04,68.01,68.01,22500.0,47.8063,47.8133,47.7922,47.7922,22500.0
2012-02-17 14:20:00,68.01,68.02,67.95,67.95,22400.0,47.7922,47.7992,47.75,47.75,22400.0
2012-02-17 14:25:00,67.96,67.97,67.9,67.91,36300.0,47.7571,47.7641,47.7149,47.7219,36300.0
2012-02-17 14:30:00,67.91,67.93,67.87,67.87,27600.0,47.7219,47.736,47.6938,47.6938,27600.0
2012-02-17 14:35:00,67.88,67.94,67.87,67.94,17600.0,47.7008,47.743,47.6938,47.743,17600.0
2012-02-17 14:40:00,67.94,67.96,67.94,67.95,22000.0,47.743,47.7571,47.743,47.75,22000.0
2012-02-17 14:45:00,67.95,67.97,67.93,67.97,32100.0,47.75,47.7641,47.736,47.7641,32100.0
2012-02-17 14:50:00,67.97,68.05,67.96,68.04,28200.0,47.7641,47.8203,47.7571,47.8133,28200.0
2012-02-17 14:55:00,68.04,68.06,68.01,68.02,31600.0,47.8133,47.8273,47.7922,47.7992,31600.0
2012-02-17 15:00:00,68.02,68.04,68.01,68.01,22600.0,47.7992,47.8133,47.7922,47.7922,22600.0
2012-02-17 15:05:00,68.01,68.06,68.01,68.05,32500.0,47.7922,47.8273,47.7922,47.8203,32500.0
2012-02-17 15:10:00,68.04,68.06,68.0,68.01,30300.0,47.8133,47.8273,47.7852,47.7922,30300.0
2012-02-17 15:15:00,68.01,68.05,68.01,68.04,21800.0,47.7922,47.8203,47.7922,47.8133,21800.0
2012-02-17 15:20:00,68.04,68.08,68.04,68.05,38900.0,47.8133,47.8414,47.8133,47.8203,38900.0
2012-02-17 15:25:00,68.05,68.11,68.04,68.08,51500.0,47.8203,47.8625,47.8133,47.8414,51500.0
2012-02-17 15:30:00,68.07,68.08,68.02,68.02,76500.0,47.8344,47.8414,47.7992,47.7992,76500.0
2012-02-17 15:35:00,68.02,68.02,67.95,68.0,53200.0,47.7992,47.7992,47.75,47.7852,53200.0
2012-02-17 15:40:00,68.0,68.04,67.98,68.01,60300.0,47.7852,47.8133,47.7711,47.7922,60300.0
2012-02-17 15:45:00,68.01,68.03,67.98,67.98,57600.0,47.7922,47.8063,47.7711,47.7711,57600.0
2012-02-17 15:50:00,67.98,67.98,67.8,67.88,285900.0,47.7711,47.7711,47.6446,47.7008,285900.0
2012-02-17 15:55:00,67.87,67.89,67.78,67.78,231900.0,47.6938,47.7079,47.6306,47.6306,231900.0
2012-02-21 09:30:00,67.45,67.78,67.45,67.75,173500.0,47.3987,47.6306,47.3987,47.6095,173500.0
2012-02-21 09:35:00,67.76,67.78,67.6,67.62,55800.0,47.6165,47.6306,47.5041,47.5181,55800.0
2012-02-21 09:40:00,67.62,67.62,67.53,67.54,71000.0,47.5181,47.5181,47.4549,47.4619,71000.0
2012-02-21 09:45:00,67.54,67.6,67.38,67.38,95700.0,47.4619,47.5041,47.3495,47.3495,95700.0
2012-02-21 09:50:00,67.38,67.45,67.31,67.37,132400.0,47.3495,47.3987,47.3003,47.3425,132400.0
2012-02-21 09:55:00,67.37,67.41,67.3,67.39,157600.0,47.3425,47.3706,47.2933,47.3565,157600.0
2012-02-21 10:00:00,67.39,67.48,67.39,67.44,95300.0,47.3565,47.4198,47.3565,47.3916,95300.0
2012-02-21 10:05:00,67.44,67.53,67.44,67.49,46800.0,47.3916,47.4549,47.3916,47.4268,46800.0
2012-02-21 10:10:00,67.48,67.54,67.43,67.49,68400.0,47.4198,47.4619,47.3846,47.4268,68400.0
2012-02-21 10:15:00,67.49,67.49,67.33,67.33,39900.0,47.4268,47.4268,47.3143,47.3143,39900.0
2012-02-21 10:20:00,67.33,67.49,67.3,67.48,44600.0,47.3143,47.4268,47.2933,47.4198,44600.0
2012-02-21 10:25:00,67.48,67.49,67.43,67.47,48800.0,47.4198,47.4268,47.3846,47.4127,48800.0
2012-02-21 10:30:00,67.48,67.53,67.46,67.53,29500.0,47.4198,47.4549,47.4057,47.4549,29500.0
2012-02-21 10:35:00,67.53,67.53,67.47,67.5,50300.0,47.4549,47.4549,47.4127,47.4338,50300.0
2012-02-21 10:40:00,67.5,67.58,67.47,67.58,65500.0,47.4338,47.49,47.4127,47.49,65500.0
2012-02-21 10:45:00,67.58,67.62,67.49,67.49,101400.0,47.49,47.5181,47.4268,47.4268,101400.0
2012-02-21 10:50:00,67.49,67.5,67.47,67.49,35900.0,47.4268,47.4338,47.4127,47.4268,35900.0
2012-02-21 10:55:00,67.49,67.56,67.48,67.52,56100.0,47.4268,47.476,47.4198,47.4479,56100.0
2012-02-21 11:00:00,67.51,67.52,67.48,67.5,34300.0,47.4408,47.4479,47.4198,47.4338,34300.0
2012-02-21 11:05:00,67.5,67.56,67.5,67.56,25300.0,47.4338,47.476,47.4338,47.476,25300.0
2012-02-21 11:10:00,67.55,67.56,67.5,67.5,21400.0,47.4689,47.476,47.4338,47.4338,21400.0
2012-02-21 11:15:00,67.51,67.51,67.49,67.5,26200.0,47.4408,47.4408,47.4268,47.4338,26200.0
2012-02-21 11:20:00,67.51,67.51,67.47,67.47,61400.0,47.4408,47.4408,47.4127,47.4127,61400.0
2012-02-21 11:25:00,67.47,67.53,67.42,67.53,42800.0,47.4127,47.4549,47.3776,47.4549,42800.0
2012-02-21 11:30:00,67.53,67.54,67.49,67.54,23300.0,47.4549,47.4619,47.4268,47.4619,23300.0
2012-02-21 11:35:00,67.53,67.55,67.5,67.51,32700.0,47.4549,47.4689,47.4338,47.4408,32700.0
2012-02-21 11:40:00,67.51,67.52,67.47,67.47,32000.0,47.4408,47.4479,47.4127,47.4127,32000.0
2012-02-21 11:45:00,67.48,67.51,67.46,67.51,24900.0,47.4198,47.4408,47.4057,47.4408,24900.0
2012-02-21 11:50:00,67.51,67.52,67.46,67.46,26100.0,47.4408,47.4479,47.4057,47.4057,26100.0
2012-02-21 11:55:00,67.45,67.47,67.43,67.44,71600.0,47.3987,47.4127,47.3846,47.3916,71600.0
2012-02-21 12:00:00,67.46,67.49,67.45,67.47,43000.0,47.4057,47.4268,47.3987,47.4127,43000.0
2012-02-21 12:05:00,67.47,67.5,67.46,67.46,43900.0,47.4127,47.4338,47.4057,47.4057,43900.0
2012-02-21 12:10:00,67.46,67.47,67.4,67.41,21100.0,47.4057,47.4127,47.3635,47.3706,21100.0
2012-02-21 12:15:00,67.4,67.41,67.3,67.31,42800.0,47.3635,47.3706,47.2933,47.3003,42800.0
2012-02-21 12:20:00,67.31,67.34,67.3,67.34,45300.0,47.3003,47.3214,47.2933,47.3214,45300.0
2012-02-21 12:25:00,67.34,67.38,67.33,67.38,41200.0,47.3214,47.3495,47.3143,47.3495,41200.0
2012-02-21 12:30:00,67.37,67.4,67.36,67.39,36900.0,47.3425,47.3635,47.3354,47.3565,36900.0
2012-02-21 12:35:00,67.39,67.42,67.38,67.38,39300.0,47.3565,47.3776,47.3495,47.3495,39300.0
2012-02-21 12:40:00,67.38,67.39,67.36,67.36,34700.0,47.3495,47.3565,47.3354,47.3354,34700.0
2012-02-21 12:45:00,67.36,67.37,67.32,67.32,19500.0,47.3354,47.3425,47.3073,47.3073,19500.0
2012-02-21 12:50:00,67.33,67.33,67.3,67.31,28900.0,47.3143,47.3143,47.2933,47.3003,28900.0
2012-02-21 12:55:00,67.32,67.35,67.31,67.35,24000.0,47.3073,47.3284,47.3003,47.3284,24000.0
2012-02-21 13:00:00,67.35,67.35,67.3,67.33,15900.0,47.3284,47.3284,47.2933,47.3143,15900.0
2012-02-21 13:05:00,67.33,67.36,67.32,67.35,13700.0,47.3143,47.3354,47.3073,47.3284,13700.0
2012-02-21 13:10:00,67.36,67.4,67.36,67.39,9600.0,47.3354,47.3635,47.3354,47.3565,9600.0
2012-02-21 13:15:00,67.39,67.41,67.37,67.38,16300.0,47.3565,47.3706,47.3425,47.3495,16300.0
2012-02-21 13:20:00,67.38,67.39,67.33,67.36,27000.0,47.3495,47.3565,47.3143,47.3354,27000.0
2012-02-21 13:25:00,67.35,67.41,67.33,67.41,20100.0,47.3284,47.3706,47.3143,47.3706,20100.0
2012-02-21 13:30:00,67.39,67.41,67.39,67.41,25300.0,47.3565,47.3706,47.3565,47.3706,25300.0
2012-02-21 13:35:00,67.41,67.42,67.37,67.37,33400.0,47.3706,47.3776,47.3425,47.3425,33400.0
2012-02-21 13:40:00,67.37,67.37,67.28,67.29,45200.0,47.3425,47.3425,47.2792,47.2862,45200.0
2012-02-21 13:45:00,67.3,67.3,67.21,67.21,34600.0,47.2933,47.2933,47.23,47.23,34600.0
2012-02-21 13:50:00,67.21,67.21,67.12,67.12,68100.0,47.23,47.23,47.1668,47.1668,68100.0
2012-02-21 13:55:00,67.12,67.13,67.05,67.06,65700.0,47.1668,47.1738,47.1176,47.1246,65700.0
2012-02-21 14:00:00,67.05,67.06,67.05,67.05,55400.0,47.1176,47.1246,47.1176,47.1176,55400.0
2012-02-21 14:05:00,67.06,67.06,67.05,67.06,40600.0,47.1246,47.1246,47.1176,47.1246,40600.0
2012-02-21 14:10:00,67.06,67.06,67.0,67.05,71200.0,47.1246,47.1246,47.0824,47.1176,71200.0
2012-02-21 14:15:00,67.05,67.1,67.03,67.08,45700.0,47.1176,47.1527,47.1035,47.1387,45700.0
2012-02-21 14:20:00,67.08,67.11,67.08,67.08,42800.0,47.1387,47.1597,47.1387,47.1387,42800.0
2012-02-21 14:25:00,67.08,67.08,67.03,67.05,34600.0,47.1387,47.1387,47.1035,47.1176,34600.0
2012-02-21 14:30:00,67.06,67.08,67.04,67.06,43200.0,47.1246,47.1387,47.1106,47.1246,43200.0
2012-02-21 14:35:00,67.06,67.08,67.03,67.04,72200.0,47.1246,47.1387,47.1035,47.1106,72200.0
2012-02-21 14:40:00,67.03,67.03,66.97,66.98,66600.0,47.1035,47.1035,47.0614,47.0684,66600.0
2012-02-21 14:45:00,66.99,66.99,66.93,66.95,111800.0,47.0754,47.0754,47.0333,47.0473,111800.0
2012-02-21 14:50:00,66.94,66.95,66.89,66.9,54100.0,47.0403,47.0473,47.0051,47.0122,54100.0
2012-02-21 14:55:00,66.89,66.93,66.87,66.89,75500.0,47.0051,47.0333,46.9911,47.0051,75500.0
2012-02-21 15:00:00,66.9,66.9,66.83,66.84,95600.0,47.0122,47.0122,46.963,46.97,95600.0
2012-02-21 15:05:00,66.85,66.89,66.83,66.86,105100.0,46.977,47.0051,46.963,46.9841,105100.0
2012-02-21 15:10:00,66.86,66.9,66.84,66.87,56300.0,46.9841,47.0122,46.97,46.9911,56300.0
2012-02-21 15:15:00,66.87,66.87,66.8,66.81,97900.0,46.9911,46.9911,46.9419,46.9489,97900.0
2012-02-21 15:20:00,66.81,66.81,66.78,66.8,74400.0,46.9489,46.9489,46.9278,46.9419,74400.0
2012-02-21 15:25:00,66.81,66.81,66.73,66.74,65700.0,46.9489,46.9489,46.8927,46.8997,65700.0
2012-02-21 15:30:00,66.74,66.76,66.73,66.76,89900.0,46.8997,46.9138,46.8927,46.9138,89900.0
2012-02-21 15:35:00,66.75,66.85,66.75,66.85,65100.0,46.9068,46.977,46.9068,46.977,65100.0
2012-02-21 15:40:00,66.85,66.86,66.79,66.86,126800.0,46.977,46.9841,46.9349,46.9841,126800.0
2012-02-21 15:45:00,66.87,66.96,66.85,66.96,165900.0,46.9911,47.0543,46.977,47.0543,165900.0
2012-02-21 15:50:00,66.95,66.96,66.7,66.87,311100.0,47.0473,47.0543,46.8716,46.9911,311100.0
2012-02-21 15:55:00,66.87,66.9,66.65,66.68,599300.0,46.9911,47.0122,46.8365,46.8576,599300.0
2012-02-22 09:30:00,66.66,66.69,66.35,66.69,102900.0,46.8435,46.8646,46.6257,46.8646,102900.0
2012-02-22 09:35:00,66.68,66.75,66.51,66.51,70400.0,46.8576,46.9068,46.7381,46.7381,70400.0
2012-02-22 09:40:00,66.51,66.66,66.41,66.47,49600.0,46.7381,46.8435,46.6678,46.71,49600.0
2012-02-22 09:45:00,66.48,66.78,66.47,66.77,80300.0,46.717,46.9278,46.71,46.9208,80300.0
2012-02-22 09:50:00,66.77,66.8,66.56,66.59,70400.0,46.9208,46.9419,46.7732,46.7943,70400.0
2012-02-22 09:55:00,66.6,66.69,66.59,66.66,42800.0,46.8014,46.8646,46.7943,46.8435,42800.0
2012-02-22 10:00:00,66.64,66.67,66.52,66.54,69900.0,46.8295,46.8505,46.7451,46.7592,69900.0
2012-02-22 10:05:00,66.54,66.66,66.51,66.6,39700.0,46.7592,46.8435,46.7381,46.8014,39700.0
2012-02-22 10:10:00,66.6,66.82,66.6,66.81,58600.0,46.8014,46.956,46.8014,46.9489,58600.0
2012-02-22 10:15:00,66.83,66.94,66.82,66.87,49900.0,46.963,47.0403,46.956,46.9911,49900.0
2012-02-22 10:20:00,66.88,67.01,66.87,66.99,56200.0,46.9981,47.0895,46.9911,47.0754,56200.0
2012-02-22 10:25:00,66.99,67.0,66.93,66.99,39000.0,47.0754,47.0824,47.0333,47.0754,39000.0
2012-02-22 10:30:00,67.0,67.0,66.94,66.98,55000.0,47.0824,47.0824,47.0403,47.0684,55000.0
2012-02-22 10:35:00,66.98,66.98,66.84,66.86,46900.0,47.0684,47.0684,46.97,46.9841,46900.0
2012-02-22 10:40:00,66.86,66.94,66.82,66.88,35300.0,46.9841,47.0403,46.956,46.9981,35300.0
2012-02-22 10:45:00,66.88,66.96,66.86,66.96,42200.0,46.9981,47.0543,46.9841,47.0543,42200.0
2012-02-22 10:50:00,66.97,67.0,66.95,66.97,37500.0,47.0614,47.0824,47.0473,47.0614,37500.0
2012-02-22 10:55:00,66.97,67.0,66.91,66.94,30500.0,47.0614,47.0824,47.0192,47.0403,30500.0
2012-02-22 11:00:00,66.94,67.02,66.92,67.02,60400.0,47.0403,47.0965,47.0262,47.0965,60400.0
2012-02-22 11:05:00,67.02,67.06,66.94,66.96,60700.0,47.0965,47.1246,47.0403,47.0543,60700.0
2012-02-22 11:10:00,66.97,66.98,66.86,66.87,49300.0,47.0614,47.0684,46.9841,46.9911,49300.0
2012-02-22 11:15:00,66.87,66.97,66.87,66.89,65000.0,46.9911,47.0614,46.9911,47.0051,65000.0
2012-02-22 11:20:00,66.88,66.96,66.87,66.94,28200.0,46.9981,47.0543,46.9911,47.0403,28200.0
2012-02-22 11:25:00,66.95,66.99,66.94,66.97,42500.0,47.0473,47.0754,47.0403,47.0614,42500.0
2012-02-22 11:30:00,66.97,66.98,66.89,66.92,60800.0,47.0614,47.0684,47.0051,47.0262,60800.0
2012-02-22 11:35:00,66.93,66.93,66.73,66.73,60900.0,47.0333,47.0333,46.8927,46.8927,60900.0
2012-02-22 11:40:00,66.73,66.78,66.65,66.68,53500.0,46.8927,46.9278,46.8365,46.8576,53500.0
2012-02-22 11:45:00,66.67,66.78,66.67,66.78,32100.0,46.8505,46.9278,46.8505,46.9278,32100.0
2012-02-22 11:50:00,66.78,66.79,66.73,66.77,15500.0,46.9278,46.9349,46.8927,46.9208,15500.0
2012-02-22 11:55:00,66.76,66.86,66.76,66.85,14100.0,46.9138,46.9841,46.9138,46.977,14100.0
2012-02-22 12:00:00,66.85,66.89,66.8,66.83,28600.0,46.977,47.0051,46.9419,46.963,28600.0
2012-02-22 12:05:00,66.83,66.84,66.81,66.83,10000.0,46.963,46.97,46.9489,46.963,10000.0
2012-02-22 12:10:00,66.84,66.84,66.79,66.84,20500.0,46.97,46.97,46.9349,46.97,20500.0
2012-02-22 12:15:00,66.84,66.84,66.78,66.83,19200.0,46.97,46.97,46.9278,46.963,19200.0
2012-02-22 12:20:00,66.83,66.87,66.81,66.85,27900.0,46.963,46.9911,46.9489,46.977,27900.0
2012-02-22 12:25:00,66.85,66.92,66.84,66.91,11200.0,46.977,47.0262,46.97,47.0192,11200.0
2012-02-22 12:30:00,66.91,66.94,66.88,66.88,14500.0,47.0192,47.0403,46.9981,46.9981,14500.0
2012-02-22 12:35:00,66.88,66.89,66.86,66.88,7800.0,46.9981,47.0051,46.9841,46.9981,7800.0
2012-02-22 12:40:00,66.89,66.89,66.84,66.86,9400.0,47.0051,47.0051,46.97,46.9841,9400.0
2012-02-22 12:45:00,66.86,66.87,66.82,66.84,31400.0,46.9841,46.9911,46.956,46.97,31400.0
2012-02-22 12:50:00,66.84,66.87,66.82,66.85,38000.0,46.97,46.9911,46.956,46.977,38000.0
2012-02-22 12:55:00,66.85,66.87,66.81,66.81,30400.0,46.977,46.9911,46.9489,46.9489,30400.0
2012-02-22 13:00:00,66.82,66.86,66.78,66.86,53800.0,46.956,46.9841,46.9278,46.9841,53800.0
2012-02-22 13:05:00,66.86,66.9,66.86,66.88,36300.0,46.9841,47.0122,46.9841,46.9981,36300.0
2012-02-22 13:10:00,66.88,66.91,66.83,66.86,33100.0,46.9981,47.0192,46.963,46.9841,33100.0
2012-02-22 13:15:00,66.86,66.9,66.83,66.87,20700.0,46.9841,47.0122,46.963,46.9911,20700.0
2012-02-22 13:20:00,66.88,66.9,66.85,66.88,17300.0,46.9981,47.0122,46.977,46.9981,17300.0
2012-02-22 13:25:00,66.89,66.95,66.89,66.95,26800.0,47.0051,47.0473,47.0051,47.0473,26800.0
2012-02-22 13:30:00,66.95,66.95,66.89,66.92,19400.0,47.0473,47.0473,47.0051,47.0262,19400.0
2012-02-22 13:35:00,66.92,66.92,66.88,66.89,20100.0,47.0262,47.0262,46.9981,47.0051,20100.0
2012-02-22 13:40:00,66.89,66.93,66.88,66.92,23400.0,47.0051,47.0333,46.9981,47.0262,23400.0
2012-02-22 13:45:00,66.92,67.0,66.9,66.98,27100.0,47.0262,47.0824,47.0122,47.0684,27100.0
2012-02-22 13:50:00,66.99,67.12,66.98,67.1,46800.0,47.0754,47.1668,47.0684,47.1527,46800.0
2012-02-22 13:55:00,67.1,67.11,67.06,67.09,30200.0,47.1527,47.1597,47.1246,47.1457,30200.0
2012-02-22 14:00:00,67.1,67.11,67.09,67.1,20900.0,47.1527,47.1597,47.1457,47.1527,20900.0
2012-02-22 14:05:00,67.1,67.15,67.07,67.13,38500.0,47.1527,47.1879,47.1316,47.1738,38500.0
2012-02-22 14:10:00,67.13,67.17,67.13,67.17,27200.0,47.1738,47.2019,47.1738,47.2019,27200.0
2012-02-22 14:15:00,67.17,67.23,67.15,67.22,19000.0,47.2019,47.2441,47.1879,47.237,19000.0
2012-02-22 14:20:00,67.22,67.24,67.2,67.24,14400.0,47.237,47.2511,47.223,47.2511,14400.0
2012-02-22 14:25:00,67.23,67.24,67.12,67.13,27100.0,47.2441,47.2511,47.1668,47.1738,27100.0
2012-02-22 14:30:00,67.13,67.13,67.06,67.08,24400.0,47.1738,47.1738,47.1246,47.1387,24400.0
2012-02-22 14:35:00,67.09,67.12,67.08,67.09,19200.0,47.1457,47.1668,47.1387,47.1457,19200.0
2012-02-22 14:40:00,67.09,67.14,67.08,67.13,25000.0,47.1457,47.1808,47.1387,47.1738,25000.0
2012-02-22 14:45:00,67.12,67.18,67.12,67.16,30200.0,47.1668,47.2089,47.1668,47.1949,30200.0
2012-02-22 14:50:00,67.16,67.2,67.15,67.2,18200.0,47.1949,47.223,47.1879,47.223,18200.0
2012-02-22 14:55:00,67.2,67.2,67.1,67.11,36300.0,47.223,47.223,47.1527,47.1597,36300.0
2012-02-22 15:00:00,67.11,67.14,67.08,67.11,31000.0,47.1597,47.1808,47.1387,47.1597,31000.0
2012-02-22 15:05:00,67.12,67.14,67.1,67.14,54000.0,47.1668,47.1808,47.1527,47.1808,54000.0
2012-02-22 15:10:00,67.14,67.14,67.08,67.11,67600.0,47.1808,47.1808,47.1387,47.1597,67600.0
2012-02-22 15:15:00,67.11,67.12,67.01,67.02,43600.0,47.1597,47.1668,47.0895,47.0965,43600.0
2012-02-22 15:20:00,67.02,67.03,66.95,66.97,77500.0,47.0965,47.1035,47.0473,47.0614,77500.0
2012-02-22 15:25:00,66.97,66.98,66.93,66.95,45600.0,47.0614,47.0684,47.0333,47.0473,45600.0
2012-02-22 15:30:00,66.94,66.95,66.88,66.94,55600.0,47.0403,47.0473,46.9981,47.0403,55600.0
2012-02-22 15:35:00,66.95,67.02,66.94,67.01,37300.0,47.0473,47.0965,47.0403,47.0895,37300.0
2012-02-22 15:40:00,67.01,67.04,66.95,66.95,62700.0,47.0895,47.1106,47.0473,47.0473,62700.0
2012-02-22 15:45:00,66.95,66.97,66.8,66.82,148400.0,47.0473,47.0614,46.9419,46.956,148400.0
2012-02-22 15:50:00,66.81,66.85,66.75,66.77,227200.0,46.9489,46.977,46.9068,46.9208,227200.0
2012-02-22 15:55:00,66.78,66.81,66.67,66.79,443000.0,46.9278,46.9489,46.8505,46.9349,443000.0
2012-02-23 09:30:00,66.79,66.79,66.59,66.61,105900.0,46.9349,46.9349,46.7943,46.8084,105900.0
2012-02-23 09:35:00,66.63,66.88,66.63,66.86,61500.0,46.8224,46.9981,46.8224,46.9841,61500.0
2012-02-23 09:40:00,66.85,66.95,66.64,66.77,119800.0,46.977,47.0473,46.8295,46.9208,119800.0
2012-02-23 09:45:00,66.77,66.87,66.76,66.87,54000.0,46.9208,46.9911,46.9138,46.9911,54000.0
2012-02-23 09:50:00,66.87,66.91,66.71,66.8,59700.0,46.9911,47.0192,46.8787,46.9419,59700.0
2012-02-23 09:55:00,66.79,66.79,66.59,66.66,52700.0,46.9349,46.9349,46.7943,46.8435,52700.0
2012-02-23 10:00:00,66.65,66.69,66.6,66.61,43100.0,46.8365,46.8646,46.8014,46.8084,43100.0
2012-02-23 10:05:00,66.61,66.63,66.59,66.6,57900.0,46.8084,46.8224,46.7943,46.8014,57900.0
2012-02-23 10:10:00,66.61,66.78,66.59,66.75,162100.0,46.8084,46.9278,46.7943,46.9068,162100.0
2012-02-23 10:15:00,66.75,66.81,66.67,66.73,54500.0,46.9068,46.9489,46.8505,46.8927,54500.0
2012-02-23 10:20:00,66.73,66.84,66.72,66.82,27100.0,46.8927,46.97,46.8857,46.956,27100.0
2012-02-23 10:25:00,66.83,66.91,66.83,66.91,30200.0,46.963,47.0192,46.963,47.0192,30200.0
2012-02-23 10:30:00,66.92,66.92,66.83,66.86,41700.0,47.0262,47.0262,46.963,46.9841,41700.0
2012-02-23 10:35:00,66.87,66.9,66.82,66.84,10800.0,46.9911,47.0122,46.956,46.97,10800.0
2012-02-23 10:40:00,66.84,66.98,66.84,66.92,28000.0,46.97,47.0684,46.97,47.0262,28000.0
2012-02-23 10:45:00,66.93,66.99,66.91,66.95,78200.0,47.0333,47.0754,47.0192,47.0473,78200.0
2012-02-23 10:50:00,66.96,67.11,66.9,67.03,38100.0,47.0543,47.1597,47.0122,47.1035,38100.0
2012-02-23 10:55:00,67.02,67.15,67.01,67.03,32200.0,47.0965,47.1879,47.0895,47.1035,32200.0
2012-02-23 11:00:00,67.03,67.1,67.03,67.07,21000.0,47.1035,47.1527,47.1035,47.1316,21000.0
2012-02-23 11:05:00,67.08,67.13,67.06,67.1,37400.0,47.1387,47.1738,47.1246,47.1527,37400.0
2012-02-23 11:10:00,67.1,67.27,67.06,67.27,73100.0,47.1527,47.2722,47.1246,47.2722,73100.0
2012-02-23 11:15:00,67.27,67.34,67.17,67.17,40600.0,47.2722,47.3214,47.2019,47.2019,40600.0
2012-02-23 11:20:00,67.17,67.24,67.17,67.19,43900.0,47.2019,47.2511,47.2019,47.216,43900.0
2012-02-23 11:25:00,67.19,67.32,67.19,67.32,20400.0,47.216,47.3073,47.216,47.3073,20400.0
2012-02-23 11:30:00,67.31,67.41,67.31,67.4,94600.0,47.3003,47.3706,47.3003,47.3635,94600.0
2012-02-23 11:35:00,67.4,67.4,67.3,67.35,17100.0,47.3635,47.3635,47.2933,47.3284,17100.0
2012-02-23 11:40:00,67.34,67.35,67.31,67.31,9100.0,47.3214,47.3284,47.3003,47.3003,9100.0
2012-02-23 11:45:00,67.31,67.31,67.21,67.21,18400.0,47.3003,47.3003,47.23,47.23,18400.0
2012-02-23 11:50:00,67.21,67.28,67.2,67.27,13700.0,47.23,47.2792,47.223,47.2722,13700.0
2012-02-23 11:55:00,67.28,67.31,67.23,67.31,52100.0,47.2792,47.3003,47.2441,47.3003,52100.0
2012-02-23 12:00:00,67.31,67.34,67.28,67.32,71500.0,47.3003,47.3214,47.2792,47.3073,71500.0
2012-02-23 12:05:00,67.33,67.39,67.32,67.38,10100.0,47.3143,47.3565,47.3073,47.3495,10100.0
2012-02-23 12:10:00,67.37,67.41,67.31,67.4,21300.0,47.3425,47.3706,47.3003,47.3635,21300.0
2012-02-23 12:15:00,67.4,67.49,67.4,67.46,46800.0,47.3635,47.4268,47.3635,47.4057,46800.0
2012-02-23 12:20:00,67.45,67.5,67.43,67.48,21000.0,47.3987,47.4338,47.3846,47.4198,21000.0
2012-02-23 12:25:00,67.48,67.49,67.45,67.48,29000.0,47.4198,47.4268,47.3987,47.4198,29000.0
2012-02-23 12:30:00,67.49,67.51,67.45,67.47,65000.0,47.4268,47.4408,47.3987,47.4127,65000.0
2012-02-23 12:35:00,67.45,67.47,67.35,67.35,20000.0,47.3987,47.4127,47.3284,47.3284,20000.0
2012-02-23 12:40:00,67.35,67.35,67.3,67.31,15400.0,47.3284,47.3284,47.2933,47.3003,15400.0
2012-02-23 12:45:00,67.32,67.32,67.19,67.21,87900.0,47.3073,47.3073,47.216,47.23,87900.0
2012-02-23 12:50:00,67.21,67.23,67.19,67.23,29300.0,47.23,47.2441,47.216,47.2441,29300.0
2012-02-23 12:55:00,67.22,67.32,67.22,67.26,27500.0,47.237,47.3073,47.237,47.2652,27500.0
2012-02-23 13:00:00,67.26,67.27,67.21,67.24,19600.0,47.2652,47.2722,47.23,47.2511,19600.0
2012-02-23 13:05:00,67.24,67.25,67.19,67.19,64000.0,47.2511,47.2581,47.216,47.216,64000.0
2012-02-23 13:10:00,67.19,67.19,67.15,67.16,17800.0,47.216,47.216,47.1879,47.1949,17800.0
2012-02-23 13:15:00,67.16,67.23,67.15,67.23,60900.0,47.1949,47.2441,47.1879,47.2441,60900.0
2012-02-23 13:20:00,67.22,67.23,67.2,67.21,11100.0,47.237,47.2441,47.223,47.23,11100.0
2012-02-23 13:25:00,67.21,67.21,67.16,67.17,18100.0,47.23,47.23,47.1949,47.2019,18100.0
2012-02-23 13:30:00,67.15,67.2,67.15,67.16,36000.0,47.1879,47.223,47.1879,47.1949,36000.0
2012-02-23 13:35:00,67.17,67.17,67.12,67.15,37700.0,47.2019,47.2019,47.1668,47.1879,37700.0
2012-02-23 13:40:00,67.15,67.22,67.14,67.22,23500.0,47.1879,47.237,47.1808,47.237,23500.0
2012-02-23 13:45:00,67.23,67.29,67.22,67.27,22200.0,47.2441,47.2862,47.237,47.2722,22200.0
2012-02-23 13:50:00,67.26,67.28,67.22,67.23,40600.0,47.2652,47.2792,47.237,47.2441,40600.0
2012-02-23 13:55:00,67.23,67.28,67.18,67.27,35600.0,47.2441,47.2792,47.2089,47.2722,35600.0
2012-02-23 14:00:00,67.27,67.3,67.25,67.3,38300.0,47.2722,47.2933,47.2581,47.2933,38300.0
2012-02-23 14:05:00,67.3,67.32,67.28,67.3,66600.0,47.2933,47.3073,47.2792,47.2933,66600.0
2012-02-23 14:10:00,67.29,67.3,67.24,67.25,12800.0,47.2862,47.2933,47.2511,47.2581,12800.0
2012-02-23 14:15:00,67.25,67.26,67.22,67.23,15300.0,47.2581,47.2652,47.237,47.2441,15300.0
2012-02-23 14:20:00,67.23,67.25,67.18,67.18,12700.0,47.2441,47.2581,47.2089,47.2089,12700.0
2012-02-23 14:25:00,67.19,67.2,67.15,67.19,12000.0,47.216,47.223,47.1879,47.216,12000.0
2012-02-23 14:30:00,67.19,67.2,67.14,67.15,10900.0,47.216,47.223,47.1808,47.1879,10900.0
2012-02-23 14:35:00,67.16,67.27,67.16,67.26,42500.0,47.1949,47.2722,47.1949,47.2652,42500.0
2012-02-23 14:40:00,67.27,67.27,67.18,67.2,46400.0,47.2722,47.2722,47.2089,47.223,46400.0
2012-02-23 14:45:00,67.21,67.24,67.18,67.19,62000.0,47.23,47.2511,47.2089,47.216,62000.0
2012-02-23 14:50:00,67.18,67.2,67.13,67.14,47100.0,47.2089,47.223,47.1738,47.1808,47100.0
2012-02-23 14:55:00,67.15,67.19,67.1,67.12,15200.0,47.1879,47.216,47.1527,47.1668,15200.0
2012-02-23 15:00:00,67.11,67.12,67.07,67.08,17400.0,47.1597,47.1668,47.1316,47.1387,17400.0
2012-02-23 15:05:00,67.08,67.13,67.07,67.13,19200.0,47.1387,47.1738,47.1316,47.1738,19200.0
2012-02-23 15:10:00,67.13,67.2,67.12,67.19,31200.0,47.1738,47.223,47.1668,47.216,31200.0
2012-02-23 15:15:00,67.18,67.33,67.18,67.31,43600.0,47.2089,47.3143,47.2089,47.3003,43600.0
2012-02-23 15:20:00,67.32,67.36,67.3,67.35,90200.0,47.3073,47.3354,47.2933,47.3284,90200.0
2012-02-23 15:25:00,67.35,67.4,67.34,67.39,48800.0,47.3284,47.3635,47.3214,47.3565,48800.0
2012-02-23 15:30:00,67.4,67.45,67.37,67.44,81300.0,47.3635,47.3987,47.3425,47.3916,81300.0
2012-02-23 15:35:00,67.44,67.51,67.44,67.5,58900.0,47.3916,47.4408,47.3916,47.4338,58900.0
2012-02-23 15:40:00,67.49,67.55,67.45,67.45,92000.0,47.4268,47.4689,47.3987,47.3987,92000.0
2012-02-23 15:45:00,67.45,67.48,67.43,67.43,40000.0,47.3987,47.4198,47.3846,47.3846,40000.0
2012-02-23 15:50:00,67.44,67.47,67.36,67.36,74400.0,47.3916,47.4127,47.3354,47.3354,74400.0
2012-02-23 15:55:00,67.36,67.45,67.32,67.36,127600.0,47.3354,47.3987,47.3073,47.3354,127600.0
2012-02-24 09:30:00,67.57,67.9,67.33,67.43,129700.0,47.483,47.7149,47.3143,47.3846,129700.0
2012-02-24 09:35:00,67.41,67.56,67.3,67.37,40100.0,47.3706,47.476,47.2933,47.3425,40100.0
2012-02-24 09:40:00,67.39,67.44,67.26,67.44,60900.0,47.3565,47.3916,47.2652,47.3916,60900.0
2012-02-24 09:45:00,67.41,67.64,67.37,67.61,79300.0,47.3706,47.5322,47.3425,47.5111,79300.0
2012-02-24 09:50:00,67.6,67.64,67.54,67.64,52900.0,47.5041,47.5322,47.4619,47.5322,52900.0
2012-02-24 09:55:00,67.63,67.63,67.55,67.63,34600.0,47.5252,47.5252,47.4689,47.5252,34600.0
2012-02-24 10:00:00,67.62,67.72,67.6,67.7,39600.0,47.5181,47.5884,47.5041,47.5744,39600.0
2012-02-24 10:05:00,67.72,67.79,67.66,67.77,43600.0,47.5884,47.6376,47.5462,47.6235,43600.0
2012-02-24 10:10:00,67.78,67.85,67.77,67.83,25100.0,47.6306,47.6798,47.6235,47.6657,25100.0
2012-02-24 10:15:00,67.82,67.84,67.78,67.8,24700.0,47.6587,47.6727,47.6306,47.6446,24700.0
2012-02-24 10:20:00,67.8,67.8,67.57,67.58,49800.0,47.6446,47.6446,47.483,47.49,49800.0
2012-02-24 10:25:00,67.58,67.67,67.56,67.6,58500.0,47.49,47.5533,47.476,47.5041,58500.0
2012-02-24 10:30:00,67.61,67.62,67.57,67.6,33700.0,47.5111,47.5181,47.483,47.5041,33700.0
2012-02-24 10:35:00,67.6,67.65,67.58,67.65,18900.0,47.5041,47.5392,47.49,47.5392,18900.0
2012-02-24 10:40:00,67.64,67.75,67.6,67.75,31000.0,47.5322,47.6095,47.5041,47.6095,31000.0
2012-02-24 10:45:00,67.74,67.77,67.71,67.76,20300.0,47.6025,47.6235,47.5814,47.6165,20300.0
2012-02-24 10:50:00,67.75,67.79,67.7,67.71,31600.0,47.6095,47.6376,47.5744,47.5814,31600.0
2012-02-24 10:55:00,67.71,67.77,67.7,67.72,26000.0,47.5814,47.6235,47.5744,47.5884,26000.0
2012-02-24 11:00:00,67.72,67.94,67.72,67.9,30200.0,47.5884,47.743,47.5884,47.7149,30200.0
2012-02-24 11:05:00,67.91,67.92,67.87,67.89,20300.0,47.7219,47.729,47.6938,47.7079,20300.0
2012-02-24 11:10:00,67.88,67.95,67.86,67.94,18700.0,47.7008,47.75,47.6868,47.743,18700.0
2012-02-24 11:15:00,67.94,68.06,67.94,68.06,38900.0,47.743,47.8273,47.743,47.8273,38900.0
2012-02-24 11:20:00,68.06,68.11,68.05,68.09,29700.0,47.8273,47.8625,47.8203,47.8484,29700.0
2012-02-24 11:25:00,68.07,68.12,68.05,68.09,29200.0,47.8344,47.8695,47.8203,47.8484,29200.0
2012-02-24 11:30:00,68.09,68.11,68.05,68.05,31900.0,47.8484,47.8625,47.8203,47.8203,31900.0
2012-02-24 11:35:00,68.06,68.06,67.98,68.0,28000.0,47.8273,47.8273,47.7711,47.7852,28000.0
2012-02-24 11:40:00,68.0,68.0,67.93,67.93,13100.0,47.7852,47.7852,47.736,47.736,13100.0
2012-02-24 11:45:00,67.94,67.96,67.91,67.95,24800.0,47.743,47.7571,47.7219,47.75,24800.0
2012-02-24 11:50:00,67.95,68.01,67.95,68.0,34100.0,47.75,47.7922,47.75,47.7852,34100.0
2012-02-24 11:55:00,67.99,68.01,67.92,67.96,19800.0,47.7781,47.7922,47.729,47.7571,19800.0
2012-02-24 12:00:00,67.96,67.98,67.87,67.88,19800.0,47.7571,47.7711,47.6938,47.7008,19800.0
2012-02-24 12:05:00,67.88,67.91,67.88,67.88,27800.0,47.7008,47.7219,47.7008,47.7008,27800.0
2012-02-24 12:10:00,67.87,67.95,67.87,67.93,20000.0,47.6938,47.75,47.6938,47.736,20000.0
2012-02-24 12:15:00,67.94,67.96,67.9,67.96,20300.0,47.743,47.7571,47.7149,47.7571,20300.0
2012-02-24 12:20:00,67.96,67.97,67.93,67.93,19500.0,47.7571,47.7641,47.736,47.736,19500.0
2012-02-24 12:25:00,67.93,67.98,67.89,67.98,48700.0,47.736,47.7711,47.7079,47.7711,48700.0
2012-02-24 12:30:00,67.98,68.0,67.94,67.95,15700.0,47.7711,47.7852,47.743,47.75,15700.0
2012-02-24 12:35:00,67.95,67.95,67.85,67.87,19500.0,47.75,47.75,47.6798,47.6938,19500.0
2012-02-24 12:40:00,67.86,67.9,67.81,67.88,64600.0,47.6868,47.7149,47.6517,47.7008,64600.0
2012-02-24 12:45:00,67.85,67.92,67.85,67.87,20800.0,47.6798,47.729,47.6798,47.6938,20800.0
2012-02-24 12:50:00,67.87,67.87,67.75,67.76,14700.0,47.6938,47.6938,47.6095,47.6165,14700.0
2012-02-24 12:55:00,67.76,67.78,67.75,67.78,15800.0,47.6165,47.6306,47.6095,47.6306,15800.0
2012-02-24 13:00:00,67.78,67.83,67.77,67.81,17100.0,47.6306,47.6657,47.6235,47.6517,17100.0
2012-02-24 13:05:00,67.81,67.82,67.79,67.8,14600.0,47.6517,47.6587,47.6376,47.6446,14600.0
2012-02-24 13:10:00,67.8,67.8,67.7,67.7,28700.0,47.6446,47.6446,47.5744,47.5744,28700.0
2012-02-24 13:15:00,67.7,67.73,67.69,67.7,14500.0,47.5744,47.5954,47.5673,47.5744,14500.0
2012-02-24 13:20:00,67.7,67.71,67.63,67.66,23600.0,47.5744,47.5814,47.5252,47.5462,23600.0
2012-02-24 13:25:00,67.66,67.69,67.63,67.64,14900.0,47.5462,47.5673,47.5252,47.5322,14900.0
2012-02-24 13:30:00,67.64,67.71,67.64,67.71,22400.0,47.5322,47.5814,47.5322,47.5814,22400.0
2012-02-24 13:35:00,67.7,67.75,67.7,67.75,20300.0,47.5744,47.6095,47.5744,47.6095,20300.0
2012-02-24 13:40:00,67.74,67.77,67.71,67.71,17100.0,47.6025,47.6235,47.5814,47.5814,17100.0
2012-02-24 13:45:00,67.7,67.73,67.68,67.7,8000.0,47.5744,47.5954,47.5603,47.5744,8000.0
2012-02-24 13:50:00,67.72,67.72,67.66,67.7,12100.0,47.5884,47.5884,47.5462,47.5744,12100.0
2012-02-24 13:55:00,67.7,67.75,67.7,67.72,41300.0,47.5744,47.6095,47.5744,47.5884,41300.0
2012-02-24 14:00:00,67.74,67.82,67.73,67.82,10200.0,47.6025,47.6587,47.5954,47.6587,10200.0
2012-02-24 14:05:00,67.82,67.87,67.81,67.86,37500.0,47.6587,47.6938,47.6517,47.6868,37500.0
2012-02-24 14:10:00,67.86,67.93,67.85,67.93,22500.0,47.6868,47.736,47.6798,47.736,22500.0
2012-02-24 14:15:00,67.92,67.96,67.92,67.94,58600.0,47.729,47.7571,47.729,47.743,58600.0
2012-02-24 14:20:00,67.94,67.95,67.92,67.93,35500.0,47.743,47.75,47.729,47.736,35500.0
2012-02-24 14:25:00,67.93,67.96,67.87,67.87,33500.0,47.736,47.7571,47.6938,47.6938,33500.0
2012-02-24 14:30:00,67.87,67.89,67.84,67.87,36600.0,47.6938,47.7079,47.6727,47.6938,36600.0
2012-02-24 14:35:00,67.86,67.92,67.85,67.91,18800.0,47.6868,47.729,47.6798,47.7219,18800.0
2012-02-24 14:40:00,67.91,67.91,67.84,67.84,41100.0,47.7219,47.7219,47.6727,47.6727,41100.0
2012-02-24 14:45:00,67.84,67.84,67.8,67.83,35700.0,47.6727,47.6727,47.6446,47.6657,35700.0
2012-02-24 14:50:00,67.83,67.87,67.82,67.87,45100.0,47.6657,47.6938,47.6587,47.6938,45100.0
2012-02-24 14:55:00,67.87,67.92,67.85,67.92,22900.0,47.6938,47.729,47.6798,47.729,22900.0
2012-02-24 15:00:00,67.92,67.92,67.89,67.92,31300.0,47.729,47.729,47.7079,47.729,31300.0
2012-02-24 15:05:00,67.91,67.93,67.87,67.88,33300.0,47.7219,47.736,47.6938,47.7008,33300.0
2012-02-24 15:10:00,67.89,67.9,67.87,67.9,26400.0,47.7079,47.7149,47.6938,47.7149,26400.0
2012-02-24 15:15:00,67.9,67.93,67.89,67.92,50800.0,47.7149,47.736,47.7079,47.729,50800.0
2012-02-24 15:20:00,67.92,67.92,67.87,67.88,33200.0,47.729,47.729,47.6938,47.7008,33200.0
2012-02-24 15:25:00,67.89,67.9,67.82,67.83,32100.0,47.7079,47.7149,47.6587,47.6657,32100.0
2012-02-24 15:30:00,67.82,67.85,67.79,67.79,24000.0,47.6587,47.6798,47.6376,47.6376,24000.0
2012-02-24 15:35:00,67.79,67.85,67.79,67.81,59500.0,47.6376,47.6798,47.6376,47.6517,59500.0
2012-02-24 15:40:00,67.81,67.82,67.76,67.77,57000.0,47.6517,47.6587,47.6165,47.6235,57000.0
2012-02-24 15:45:00,67.76,67.8,67.73,67.74,120900.0,47.6165,47.6446,47.5954,47.6025,120900.0
2012-02-24 15:50:00,67.73,67.73,67.69,67.72,49000.0,47.5954,47.5954,47.5673,47.5884,49000.0
2012-02-24 15:55:00,67.72,67.74,67.68,67.73,86700.0,47.5884,47.6025,47.5603,47.5954,86700.0
2012-02-27 09:30:00,67.21,67.27,67.06,67.17,56700.0,47.23,47.2722,47.1246,47.2019,56700.0
2012-02-27 09:35:00,67.17,67.37,67.13,67.31,27900.0,47.2019,47.3425,47.1738,47.3003,27900.0
2012-02-27 09:40:00,67.3,67.31,67.06,67.07,109900.0,47.2933,47.3003,47.1246,47.1316,109900.0
2012-02-27 09:45:00,67.09,67.09,66.8,66.86,130500.0,47.1457,47.1457,46.9419,46.9841,130500.0
2012-02-27 09:50:00,66.87,66.91,66.77,66.82,72800.0,46.9911,47.0192,46.9208,46.956,72800.0
2012-02-27 09:55:00,66.82,66.98,66.73,66.91,93300.0,46.956,47.0684,46.8927,47.0192,93300.0
2012-02-27 10:00:00,66.91,67.03,66.91,66.91,66000.0,47.0192,47.1035,47.0192,47.0192,66000.0
2012-02-27 10:05:00,66.91,67.06,66.85,67.05,45700.0,47.0192,47.1246,46.977,47.1176,45700.0
2012-02-27 10:10:00,67.05,67.08,66.99,67.01,38500.0,47.1176,47.1387,47.0754,47.0895,38500.0
2012-02-27 10:15:00,67.01,67.07,67.0,67.06,40000.0,47.0895,47.1316,47.0824,47.1246,40000.0
2012-02-27 10:20:00,67.06,67.08,66.96,67.0,114700.0,47.1246,47.1387,47.0543,47.0824,114700.0
2012-02-27 10:25:00,67.0,67.05,66.97,67.03,160700.0,47.0824,47.1176,47.0614,47.1035,160700.0
2012-02-27 10:30:00,67.03,67.08,67.01,67.01,47400.0,47.1035,47.1387,47.0895,47.0895,47400.0
2012-02-27 10:35:00,67.0,67.13,66.99,67.09,56700.0,47.0824,47.1738,47.0754,47.1457,56700.0
2012-02-27 10:40:00,67.08,67.13,67.06,67.1,61700.0,47.1387,47.1738,47.1246,47.1527,61700.0
2012-02-27 10:45:00,67.1,67.18,67.09,67.16,30300.0,47.1527,47.2089,47.1457,47.1949,30300.0
2012-02-27 10:50:00,67.15,67.19,67.15,67.18,50200.0,47.1879,47.216,47.1879,47.2089,50200.0
2012-02-27 10:55:00,67.17,67.19,67.15,67.15,33300.0,47.2019,47.216,47.1879,47.1879,33300.0
2012-02-27 11:00:00,67.16,67.23,67.15,67.17,50500.0,47.1949,47.2441,47.1879,47.2019,50500.0
2012-02-27 11:05:00,67.17,67.2,67.14,67.17,51700.0,47.2019,47.223,47.1808,47.2019,51700.0
2012-02-27 11:10:00,67.18,67.2,67.1,67.12,36700.0,47.2089,47.223,47.1527,47.1668,36700.0
2012-02-27 11:15:00,67.13,67.19,67.11,67.13,27000.0,47.1738,47.216,47.1597,47.1738,27000.0
2012-02-27 11:20:00,67.13,67.27,67.12,67.27,54300.0,47.1738,47.2722,47.1668,47.2722,54300.0
2012-02-27 11:25:00,67.28,67.39,67.28,67.35,28400.0,47.2792,47.3565,47.2792,47.3284,28400.0
2012-02-27 11:30:00,67.35,67.42,67.34,67.34,36000.0,47.3284,47.3776,47.3214,47.3214,36000.0
2012-02-27 11:35:00,67.34,67.44,67.34,67.43,14900.0,47.3214,47.3916,47.3214,47.3846,14900.0
2012-02-27 11:40:00,67.45,67.5,67.44,67.47,15300.0,47.3987,47.4338,47.3916,47.4127,15300.0
2012-02-27 11:45:00,67.47,67.48,67.42,67.44,14600.0,47.4127,47.4198,47.3776,47.3916,14600.0
2012-02-27 11:50:00,67.46,67.48,67.4,67.43,21600.0,47.4057,47.4198,47.3635,47.3846,21600.0
2012-02-27 11:55:00,67.42,67.47,67.42,67.43,16800.0,47.3776,47.4127,47.3776,47.3846,16800.0
2012-02-27 12:00:00,67.43,67.5,67.43,67.5,22800.0,47.3846,47.4338,47.3846,47.4338,22800.0
2012-02-27 12:05:00,67.49,67.55,67.48,67.49,13200.0,47.4268,47.4689,47.4198,47.4268,13200.0
2012-02-27 12:10:00,67.49,67.49,67.39,67.45,27800.0,47.4268,47.4268,47.3565,47.3987,27800.0
2012-02-27 12:15:00,67.44,67.44,67.36,67.38,13100.0,47.3916,47.3916,47.3354,47.3495,13100.0
2012-02-27 12:20:00,67.37,67.39,67.34,67.38,8500.0,47.3425,47.3565,47.3214,47.3495,8500.0
2012-02-27 12:25:00,67.39,67.42,67.37,67.42,10500.0,47.3565,47.3776,47.3425,47.3776,10500.0
2012-02-27 12:30:00,67.41,67.44,67.4,67.42,6300.0,47.3706,47.3916,47.3635,47.3776,6300.0
2012-02-27 12:35:00,67.43,67.47,67.37,67.39,9100.0,47.3846,47.4127,47.3425,47.3565,9100.0
2012-02-27 12:40:00,67.38,67.42,67.38,67.42,4500.0,47.3495,47.3776,47.3495,47.3776,4500.0
2012-02-27 12:45:00,67.41,67.44,67.36,67.44,12800.0,47.3706,47.3916,47.3354,47.3916,12800.0
2012-02-27 12:50:00,67.45,67.54,67.44,67.51,15100.0,47.3987,47.4619,47.3916,47.4408,15100.0
2012-02-27 12:55:00,67.51,67.51,67.49,67.49,8400.0,47.4408,47.4408,47.4268,47.4268,8400.0
2012-02-27 13:00:00,67.49,67.49,67.41,67.41,10300.0,47.4268,47.4268,47.3706,47.3706,10300.0
2012-02-27 13:05:00,67.41,67.43,67.36,67.38,17200.0,47.3706,47.3846,47.3354,47.3495,17200.0
2012-02-27 13:10:00,67.39,67.41,67.36,67.4,14400.0,47.3565,47.3706,47.3354,47.3635,14400.0
2012-02-27 13:15:00,67.4,67.47,67.4,67.47,16600.0,47.3635,47.4127,47.3635,47.4127,16600.0
2012-02-27 13:20:00,67.48,67.53,67.48,67.52,8800.0,47.4198,47.4549,47.4198,47.4479,8800.0
2012-02-27 13:25:00,67.52,67.52,67.43,67.46,16800.0,47.4479,47.4479,47.3846,47.4057,16800.0
2012-02-27 13:30:00,67.45,67.52,67.44,67.52,11300.0,47.3987,47.4479,47.3916,47.4479,11300.0
2012-02-27 13:35:00,67.51,67.59,67.51,67.56,12500.0,47.4408,47.4971,47.4408,47.476,12500.0
2012-02-27 13:40:00,67.57,67.58,67.56,67.58,10100.0,47.483,47.49,47.476,47.49,10100.0
2012-02-27 13:45:00,67.57,67.57,67.52,67.53,17400.0,47.483,47.483,47.4479,47.4549,17400.0
2012-02-27 13:50:00,67.53,67.57,67.51,67.53,12500.0,47.4549,47.483,47.4408,47.4549,12500.0
2012-02-27 13:55:00,67.53,67.53,67.47,67.48,12600.0,47.4549,47.4549,47.4127,47.4198,12600.0
2012-02-27 14:00:00,67.48,67.55,67.48,67.54,11600.0,47.4198,47.4689,47.4198,47.4619,11600.0
2012-02-27 14:05:00,67.55,67.62,67.53,67.59,28600.0,47.4689,47.5181,47.4549,47.4971,28600.0
2012-02-27 14:10:00,67.59,67.62,67.58,67.59,14900.0,47.4971,47.5181,47.49,47.4971,14900.0
2012-02-27 14:15:00,67.59,67.62,67.57,67.61,23900.0,47.4971,47.5181,47.483,47.5111,23900.0
2012-02-27 14:20:00,67.61,67.61,67.53,67.53,25800.0,47.5111,47.5111,47.4549,47.4549,25800.0
2012-02-27 14:25:00,67.53,67.55,67.49,67.49,11000.0,47.4549,47.4689,47.4268,47.4268,11000.0
2012-02-27 14:30:00,67.49,67.5,67.44,67.45,38700.0,47.4268,47.4338,47.3916,47.3987,38700.0
2012-02-27 14:35:00,67.45,67.46,67.4,67.4,26200.0,47.3987,47.4057,47.3635,47.3635,26200.0
2012-02-27 14:40:00,67.4,67.44,67.4,67.41,16300.0,47.3635,47.3916,47.3635,47.3706,16300.0
2012-02-27 14:45:00,67.42,67.46,67.41,67.45,16100.0,47.3776,47.4057,47.3706,47.3987,16100.0
2012-02-27 14:50:00,67.44,67.53,67.44,67.53,13600.0,47.3916,47.4549,47.3916,47.4549,13600.0
2012-02-27 14:55:00,67.53,67.59,67.53,67.59,12500.0,47.4549,47.4971,47.4549,47.4971,12500.0
2012-02-27 15:00:00,67.59,67.71,67.59,67.68,41800.0,47.4971,47.5814,47.4971,47.5603,41800.0
2012-02-27 15:05:00,67.68,67.7,67.63,67.65,16800.0,47.5603,47.5744,47.5252,47.5392,16800.0
2012-02-27 15:10:00,67.64,67.7,67.59,67.59,25000.0,47.5322,47.5744,47.4971,47.4971,25000.0
2012-02-27 15:15:00,67.59,67.6,67.51,67.59,28800.0,47.4971,47.5041,47.4408,47.4971,28800.0
2012-02-27 15:20:00,67.59,67.63,67.56,67.63,33500.0,47.4971,47.5252,47.476,47.5252,33500.0
2012-02-27 15:25:00,67.63,67.66,67.61,67.62,62400.0,47.5252,47.5462,47.5111,47.5181,62400.0
2012-02-27 15:30:00,67.63,67.68,67.63,67.66,51900.0,47.5252,47.5603,47.5252,47.5462,51900.0
2012-02-27 15:35:00,67.66,67.68,67.6,67.61,29900.0,47.5462,47.5603,47.5041,47.5111,29900.0
2012-02-27 15:40:00,67.61,67.64,67.58,67.59,26200.0,47.5111,47.5322,47.49,47.4971,26200.0
2012-02-27 15:45:00,67.58,67.58,67.53,67.54,58700.0,47.49,47.49,47.4549,47.4619,58700.0
2012-02-27 15:50:00,67.53,67.55,67.46,67.49,125300.0,47.4549,47.4689,47.4057,47.4268,125300.0
2012-02-27 15:55:00,67.49,67.53,67.42,67.44,195000.0,47.4268,47.4549,47.3776,47.3916,195000.0
2012-02-28 09:30:00,67.05,67.72,67.02,67.62,180300.0,47.1176,47.5884,47.0965,47.5181,180300.0
2012-02-28 09:35:00,67.6,67.61,67.41,67.54,52300.0,47.5041,47.5111,47.3706,47.4619,52300.0
2012-02-28 09:40:00,67.54,67.79,67.46,67.78,112000.0,47.4619,47.6376,47.4057,47.6306,112000.0
2012-02-28 09:45:00,67.78,67.87,67.71,67.85,61800.0,47.6306,47.6938,47.5814,47.6798,61800.0
2012-02-28 09:50:00,67.85,67.86,67.75,67.81,27000.0,47.6798,47.6868,47.6095,47.6517,27000.0
2012-02-28 09:55:00,67.82,67.93,67.8,67.91,18400.0,47.6587,47.736,47.6446,47.7219,18400.0
2012-02-28 10:00:00,67.92,67.99,67.87,67.92,36600.0,47.729,47.7781,47.6938,47.729,36600.0
2012-02-28 10:05:00,67.93,67.95,67.76,67.79,26900.0,47.736,47.75,47.6165,47.6376,26900.0
2012-02-28 10:10:00,67.81,67.84,67.74,67.79,23000.0,47.6517,47.6727,47.6025,47.6376,23000.0
2012-02-28 10:15:00,67.79,67.86,67.76,67.76,36100.0,47.6376,47.6868,47.6165,47.6165,36100.0
2012-02-28 10:20:00,67.75,67.77,67.73,67.73,43800.0,47.6095,47.6235,47.5954,47.5954,43800.0
2012-02-28 10:25:00,67.74,67.78,67.72,67.75,27100.0,47.6025,47.6306,47.5884,47.6095,27100.0
2012-02-28 10:30:00,67.76,67.84,67.73,67.73,32300.0,47.6165,47.6727,47.5954,47.5954,32300.0
2012-02-28 10:35:00,67.73,67.8,67.71,67.77,45500.0,47.5954,47.6446,47.5814,47.6235,45500.0
2012-02-28 10:40:00,67.76,67.81,67.74,67.8,31800.0,47.6165,47.6517,47.6025,47.6446,31800.0
2012-02-28 10:45:00,67.8,67.81,67.77,67.78,76000.0,47.6446,47.6517,47.6235,47.6306,76000.0
2012-02-28 10:50:00,67.79,67.83,67.72,67.82,80700.0,47.6376,47.6657,47.5884,47.6587,80700.0
2012-02-28 10:55:00,67.82,67.85,67.82,67.84,20400.0,47.6587,47.6798,47.6587,47.6727,20400.0
2012-02-28 11:00:00,67.84,67.92,67.84,67.9,22000.0,47.6727,47.729,47.6727,47.7149,22000.0
2012-02-28 11:05:00,67.91,68.05,67.91,68.01,83400.0,47.7219,47.8203,47.7219,47.7922,83400.0
2012-02-28 11:10:00,68.02,68.04,67.98,67.99,22700.0,47.7992,47.8133,47.7711,47.7781,22700.0
2012-02-28 11:15:00,68.0,68.08,67.99,68.06,22700.0,47.7852,47.8414,47.7781,47.8273,22700.0
2012-02-28 11:20:00,68.06,68.1,68.05,68.09,41400.0,47.8273,47.8554,47.8203,47.8484,41400.0
2012-02-28 11:25:00,68.09,68.1,68.06,68.08,12100.0,47.8484,47.8554,47.8273,47.8414,12100.0
2012-02-28 11:30:00,68.08,68.13,68.08,68.12,12500.0,47.8414,47.8765,47.8414,47.8695,12500.0
2012-02-28 11:35:00,68.13,68.17,68.12,68.17,25300.0,47.8765,47.9046,47.8695,47.9046,25300.0
2012-02-28 11:40:00,68.17,68.18,68.14,68.16,25700.0,47.9046,47.9117,47.8836,47.8976,25700.0
2012-02-28 11:45:00,68.15,68.25,68.15,68.24,69000.0,47.8906,47.9609,47.8906,47.9538,69000.0
2012-02-28 11:50:00,68.24,68.25,68.19,68.2,30100.0,47.9538,47.9609,47.9187,47.9257,30100.0
2012-02-28 11:55:00,68.2,68.21,68.14,68.15,43000.0,47.9257,47.9327,47.8836,47.8906,43000.0
2012-02-28 12:00:00,68.14,68.2,68.14,68.2,10400.0,47.8836,47.9257,47.8836,47.9257,10400.0
2012-02-28 12:05:00,68.2,68.22,68.2,68.21,16200.0,47.9257,47.9398,47.9257,47.9327,16200.0
2012-02-28 12:10:00,68.21,68.24,68.21,68.23,20000.0,47.9327,47.9538,47.9327,47.9468,20000.0
2012-02-28 12:15:00,68.23,68.27,68.22,68.24,26000.0,47.9468,47.9749,47.9398,47.9538,26000.0
2012-02-28 12:20:00,68.25,68.3,68.24,68.3,32000.0,47.9609,47.996,47.9538,47.996,32000.0
2012-02-28 12:25:00,68.3,68.3,68.25,68.28,39400.0,47.996,47.996,47.9609,47.9819,39400.0
2012-02-28 12:30:00,68.28,68.31,68.28,68.3,25300.0,47.9819,48.003,47.9819,47.996,25300.0
2012-02-28 12:35:00,68.3,68.37,68.29,68.37,31800.0,47.996,48.0452,47.989,48.0452,31800.0
2012-02-28 12:40:00,68.37,68.4,68.34,68.36,43800.0,48.0452,48.0663,48.0241,48.0382,43800.0
2012-02-28 12:45:00,68.35,68.38,68.34,68.35,15600.0,48.0311,48.0522,48.0241,48.0311,15600.0
2012-02-28 12:50:00,68.35,68.37,67.5,68.35,22000.0,48.0311,48.0452,47.4338,48.0311,22000.0
2012-02-28 12:55:00,68.35,68.35,68.27,68.3,17200.0,48.0311,48.0311,47.9749,47.996,17200.0
2012-02-28 13:00:00,68.29,68.29,68.26,68.27,61700.0,47.989,47.989,47.9679,47.9749,61700.0
2012-02-28 13:05:00,68.26,68.28,68.25,68.25,39200.0,47.9679,47.9819,47.9609,47.9609,39200.0
2012-02-28 13:10:00,68.25,68.26,68.16,68.16,28700.0,47.9609,47.9679,47.8976,47.8976,28700.0
2012-02-28 13:15:00,68.16,68.26,68.16,68.25,27400.0,47.8976,47.9679,47.8976,47.9609,27400.0
2012-02-28 13:20:00,68.24,68.3,68.24,68.3,45000.0,47.9538,47.996,47.9538,47.996,45000.0
2012-02-28 13:25:00,68.29,68.32,68.24,68.26,24400.0,47.989,48.01,47.9538,47.9679,24400.0
2012-02-28 13:30:00,68.26,68.3,68.24,68.28,41700.0,47.9679,47.996,47.9538,47.9819,41700.0
2012-02-28 13:35:00,68.28,68.35,68.28,68.35,21400.0,47.9819,48.0311,47.9819,48.0311,21400.0
2012-02-28 13:40:00,68.35,68.37,68.31,68.31,19700.0,48.0311,48.0452,48.003,48.003,19700.0
2012-02-28 13:45:00,68.31,68.32,68.25,68.25,22000.0,48.003,48.01,47.9609,47.9609,22000.0
2012-02-28 13:50:00,68.25,68.28,68.18,68.19,30900.0,47.9609,47.9819,47.9117,47.9187,30900.0
2012-02-28 13:55:00,68.18,68.2,68.13,68.14,30200.0,47.9117,47.9257,47.8765,47.8836,30200.0
2012-02-28 14:00:00,68.14,68.23,68.14,68.22,15500.0,47.8836,47.9468,47.8836,47.9398,15500.0
2012-02-28 14:05:00,68.23,68.27,68.23,68.26,28600.0,47.9468,47.9749,47.9468,47.9679,28600.0
2012-02-28 14:10:00,68.26,68.27,68.21,68.25,35300.0,47.9679,47.9749,47.9327,47.9609,35300.0
2012-02-28 14:15:00,68.24,68.3,68.24,68.3,18300.0,47.9538,47.996,47.9538,47.996,18300.0
2012-02-28 14:20:00,68.3,68.31,68.25,68.25,20100.0,47.996,48.003,47.9609,47.9609,20100.0
2012-02-28 14:25:00,68.25,68.26,68.21,68.22,45600.0,47.9609,47.9679,47.9327,47.9398,45600.0
2012-02-28 14:30:00,68.22,68.22,68.14,68.2,103800.0,47.9398,47.9398,47.8836,47.9257,103800.0
2012-02-28 14:35:00,68.2,68.22,68.18,68.2,24600.0,47.9257,47.9398,47.9117,47.9257,24600.0
2012-02-28 14:40:00,68.19,68.25,68.18,68.23,24200.0,47.9187,47.9609,47.9117,47.9468,24200.0
2012-02-28 14:45:00,68.23,68.29,68.21,68.21,21600.0,47.9468,47.989,47.9327,47.9327,21600.0
2012-02-28 14:50:00,68.21,68.23,68.2,68.2,27300.0,47.9327,47.9468,47.9257,47.9257,27300.0
2012-02-28 14:55:00,68.21,68.23,68.19,68.19,11200.0,47.9327,47.9468,47.9187,47.9187,11200.0
2012-02-28 15:00:00,68.2,68.25,68.18,68.19,55000.0,47.9257,47.9609,47.9117,47.9187,55000.0
2012-02-28 15:05:00,68.19,68.22,68.15,68.17,26900.0,47.9187,47.9398,47.8906,47.9046,26900.0
2012-02-28 15:10:00,68.16,68.17,68.05,68.14,70200.0,47.8976,47.9046,47.8203,47.8836,70200.0
2012-02-28 15:15:00,68.14,68.25,68.14,68.23,52300.0,47.8836,47.9609,47.8836,47.9468,52300.0
2012-02-28 15:20:00,68.23,68.28,68.23,68.27,34700.0,47.9468,47.9819,47.9468,47.9749,34700.0
2012-02-28 15:25:00,68.27,68.27,68.23,68.24,30200.0,47.9749,47.9749,47.9468,47.9538,30200.0
2012-02-28 15:30:00,68.23,68.25,68.22,68.22,29000.0,47.9468,47.9609,47.9398,47.9398,29000.0
2012-02-28 15:35:00,68.22,68.26,68.21,68.21,57600.0,47.9398,47.9679,47.9327,47.9327,57600.0
2012-02-28 15:40:00,68.21,68.34,68.19,68.32,70900.0,47.9327,48.0241,47.9187,48.01,70900.0
2012-02-28 15:45:00,68.31,68.36,68.3,68.35,49700.0,48.003,48.0382,47.996,48.0311,49700.0
2012-02-28 15:50:00,68.35,68.36,68.31,68.35,87700.0,48.0311,48.0382,48.003,48.0311,87700.0
2012-02-28 15:55:00,68.36,68.37,68.15,68.15,283000.0,48.0382,48.0452,47.8906,47.8906,283000.0
2012-02-29 09:30:00,68.06,68.29,67.91,68.18,88300.0,47.8273,47.989,47.7219,47.9117,88300.0
2012-02-29 09:35:00,68.18,68.22,68.13,68.19,45900.0,47.9117,47.9398,47.8765,47.9187,45900.0
2012-02-29 09:40:00,68.18,68.3,68.15,68.29,16500.0,47.9117,47.996,47.8906,47.989,16500.0
2012-02-29 09:45:00,68.29,68.3,68.15,68.27,74900.0,47.989,47.996,47.8906,47.9749,74900.0
2012-02-29 09:50:00,68.28,68.48,68.23,68.44,49500.0,47.9819,48.1225,47.9468,48.0944,49500.0
2012-02-29 09:55:00,68.44,68.58,68.44,68.54,71300.0,48.0944,48.1927,48.0944,48.1646,71300.0
2012-02-29 10:00:00,68.53,68.58,68.29,68.3,71300.0,48.1576,48.1927,47.989,47.996,71300.0
2012-02-29 10:05:00,68.3,68.42,68.25,68.34,52800.0,47.996,48.0803,47.9609,48.0241,52800.0
2012-02-29 10:10:00,68.36,68.4,68.3,68.36,78900.0,48.0382,48.0663,47.996,48.0382,78900.0
2012-02-29 10:15:00,68.35,68.38,68.33,68.36,30500.0,48.0311,48.0522,48.0171,48.0382,30500.0
2012-02-29 10:20:00,68.37,68.45,68.33,68.38,107700.0,48.0452,48.1014,48.0171,48.0522,107700.0
2012-02-29 10:25:00,68.38,68.39,68.3,68.33,85300.0,48.0522,48.0592,47.996,48.0171,85300.0
2012-02-29 10:30:00,68.33,68.36,68.25,68.3,45300.0,48.0171,48.0382,47.9609,47.996,45300.0
2012-02-29 10:35:00,68.3,68.46,68.3,68.41,69600.0,47.996,48.1084,47.996,48.0733,69600.0
2012-02-29 10:40:00,68.41,68.44,68.27,68.28,126400.0,48.0733,48.0944,47.9749,47.9819,126400.0
2012-02-29 10:45:00,68.28,68.28,68.14,68.2,74100.0,47.9819,47.9819,47.8836,47.9257,74100.0
2012-02-29 10:50:00,68.18,68.18,68.02,68.09,95100.0,47.9117,47.9117,47.7992,47.8484,95100.0
2012-02-29 10:55:00,68.08,68.1,68.0,68.08,22000.0,47.8414,47.8554,47.7852,47.8414,22000.0
2012-02-29 11:00:00,68.07,68.13,68.05,68.13,38000.0,47.8344,47.8765,47.8203,47.8765,38000.0
2012-02-29 11:05:00,68.13,68.15,68.1,68.15,39400.0,47.8765,47.8906,47.8554,47.8906,39400.0
2012-02-29 11:10:00,68.14,68.2,68.13,68.15,41400.0,47.8836,47.9257,47.8765,47.8906,41400.0
2012-02-29 11:15:00,68.15,68.18,68.15,68.17,23400.0,47.8906,47.9117,47.8906,47.9046,23400.0
2012-02-29 11:20:00,68.17,68.17,67.97,68.06,76100.0,47.9046,47.9046,47.7641,47.8273,76100.0
2012-02-29 11:25:00,68.06,68.09,68.05,68.06,28400.0,47.8273,47.8484,47.8203,47.8273,28400.0
2012-02-29 11:30:00,68.06,68.16,68.06,68.15,34000.0,47.8273,47.8976,47.8273,47.8906,34000.0
2012-02-29 11:35:00,68.15,68.22,68.15,68.15,18200.0,47.8906,47.9398,47.8906,47.8906,18200.0
2012-02-29 11:40:00,68.15,68.22,68.13,68.18,30100.0,47.8906,47.9398,47.8765,47.9117,30100.0
2012-02-29 11:45:00,68.18,68.24,68.18,68.24,17800.0,47.9117,47.9538,47.9117,47.9538,17800.0
2012-02-29 11:50:00,68.24,68.31,68.24,68.29,25200.0,47.9538,48.003,47.9538,47.989,25200.0
2012-02-29 11:55:00,68.28,68.3,68.28,68.29,36000.0,47.9819,47.996,47.9819,47.989,36000.0
2012-02-29 12:00:00,68.29,68.31,68.2,68.21,13800.0,47.989,48.003,47.9257,47.9327,13800.0
2012-02-29 12:05:00,68.21,68.24,68.18,68.23,34300.0,47.9327,47.9538,47.9117,47.9468,34300.0
2012-02-29 12:10:00,68.22,68.23,68.2,68.2,11200.0,47.9398,47.9468,47.9257,47.9257,11200.0
2012-02-29 12:15:00,68.2,68.25,68.2,68.22,16700.0,47.9257,47.9609,47.9257,47.9398,16700.0
2012-02-29 12:20:00,68.22,68.23,68.2,68.2,8000.0,47.9398,47.9468,47.9257,47.9257,8000.0
2012-02-29 12:25:00,68.2,68.24,68.2,68.24,15000.0,47.9257,47.9538,47.9257,47.9538,15000.0
2012-02-29 12:30:00,68.23,68.25,68.22,68.25,16600.0,47.9468,47.9609,47.9398,47.9609,16600.0
2012-02-29 12:35:00,68.24,68.27,68.22,68.27,15400.0,47.9538,47.9749,47.9398,47.9749,15400.0
2012-02-29 12:40:00,68.26,68.26,68.25,68.25,22100.0,47.9679,47.9679,47.9609,47.9609,22100.0
2012-02-29 12:45:00,68.25,68.27,68.25,68.25,22000.0,47.9609,47.9749,47.9609,47.9609,22000.0
2012-02-29 12:50:00,68.26,68.33,68.26,68.28,15800.0,47.9679,48.0171,47.9679,47.9819,15800.0
2012-02-29 12:55:00,68.28,68.28,68.23,68.23,5800.0,47.9819,47.9819,47.9468,47.9468,5800.0
2012-02-29 13:00:00,68.24,68.36,68.24,68.32,25100.0,47.9538,48.0382,47.9538,48.01,25100.0
2012-02-29 13:05:00,68.32,68.42,68.32,68.42,7400.0,48.01,48.0803,48.01,48.0803,7400.0
2012-02-29 13:10:00,68.41,68.42,68.3,68.3,15800.0,48.0733,48.0803,47.996,47.996,15800.0
2012-02-29 13:15:00,68.3,68.3,68.21,68.21,13300.0,47.996,47.996,47.9327,47.9327,13300.0
2012-02-29 13:20:00,68.2,68.26,68.19,68.24,19700.0,47.9257,47.9679,47.9187,47.9538,19700.0
2012-02-29 13:25:00,68.25,68.26,68.23,68.24,11700.0,47.9609,47.9679,47.9468,47.9538,11700.0
2012-02-29 13:30:00,68.24,68.26,68.2,68.26,20000.0,47.9538,47.9679,47.9257,47.9679,20000.0
2012-02-29 13:35:00,68.26,68.27,68.2,68.21,20100.0,47.9679,47.9749,47.9257,47.9327,20100.0
2012-02-29 13:40:00,68.22,68.26,68.22,68.25,9800.0,47.9398,47.9679,47.9398,47.9609,9800.0
2012-02-29 13:45:00,68.25,68.25,68.2,68.24,13200.0,47.9609,47.9609,47.9257,47.9538,13200.0
2012-02-29 13:50:00,68.25,68.28,68.24,68.28,11900.0,47.9609,47.9819,47.9538,47.9819,11900.0
2012-02-29 13:55:00,68.27,68.35,68.27,68.3,61500.0,47.9749,48.0311,47.9749,47.996,61500.0
2012-02-29 14:00:00,68.3,68.33,68.29,68.33,12400.0,47.996,48.0171,47.989,48.0171,12400.0
2012-02-29 14:05:00,68.33,68.36,68.33,68.35,14100.0,48.0171,48.0382,48.0171,48.0311,14100.0
2012-02-29 14:10:00,68.35,68.37,68.34,68.34,23700.0,48.0311,48.0452,48.0241,48.0241,23700.0
2012-02-29 14:15:00,68.34,68.34,68.27,68.28,16000.0,48.0241,48.0241,47.9749,47.9819,16000.0
2012-02-29 14:20:00,68.28,68.3,68.25,68.29,25100.0,47.9819,47.996,47.9609,47.989,25100.0
2012-02-29 14:25:00,68.31,68.38,68.3,68.38,21700.0,48.003,48.0522,47.996,48.0522,21700.0
2012-02-29 14:30:00,68.39,68.39,68.31,68.31,21200.0,48.0592,48.0592,48.003,48.003,21200.0
2012-02-29 14:35:00,68.3,68.31,68.28,68.28,25800.0,47.996,48.003,47.9819,47.9819,25800.0
2012-02-29 14:40:00,68.28,68.29,68.22,68.25,26800.0,47.9819,47.989,47.9398,47.9609,26800.0
2012-02-29 14:45:00,68.24,68.29,68.24,68.28,18800.0,47.9538,47.989,47.9538,47.9819,18800.0
2012-02-29 14:50:00,68.29,68.33,68.28,68.3,47000.0,47.989,48.0171,47.9819,47.996,47000.0
2012-02-29 14:55:00,68.3,68.32,68.27,68.27,27900.0,47.996,48.01,47.9749,47.9749,27900.0
2012-02-29 15:00:00,68.26,68.26,68.12,68.14,45800.0,47.9679,47.9679,47.8695,47.8836,45800.0
2012-02-29 15:05:00,68.14,68.17,68.08,68.09,40200.0,47.8836,47.9046,47.8414,47.8484,40200.0
2012-02-29 15:10:00,68.09,68.15,68.07,68.11,54100.0,47.8484,47.8906,47.8344,47.8625,54100.0
2012-02-29 15:15:00,68.1,68.13,68.03,68.04,37400.0,47.8554,47.8765,47.8063,47.8133,37400.0
2012-02-29 15:20:00,68.05,68.05,67.94,67.95,45700.0,47.8203,47.8203,47.743,47.75,45700.0
2012-02-29 15:25:00,67.95,67.98,67.9,67.97,47800.0,47.75,47.7711,47.7149,47.7641,47800.0
2012-02-29 15:30:00,67.97,68.01,67.9,68.0,103000.0,47.7641,47.7922,47.7149,47.7852,103000.0
2012-02-29 15:35:00,67.99,67.99,67.9,67.95,91400.0,47.7781,47.7781,47.7149,47.75,91400.0
2012-02-29 15:40:00,67.94,68.03,67.93,68.02,43300.0,47.743,47.8063,47.736,47.7992,43300.0
2012-02-29 15:45:00,68.01,68.08,67.95,68.08,70700.0,47.7922,47.8414,47.75,47.8414,70700.0
2012-02-29 15:50:00,68.07,68.08,67.95,67.98,142200.0,47.8344,47.8414,47.75,47.7711,142200.0
2012-02-29 15:55:00,67.98,68.01,67.92,67.95,189900.0,47.7711,47.7922,47.729,47.75,189900.0
2012-03-01 09:30:00,68.2,68.21,67.8,67.88,218900.0,47.9257,47.9327,47.6446,47.7008,218900.0
2012-03-01 09:35:00,67.87,67.96,67.82,67.91,82300.0,47.6938,47.7571,47.6587,47.7219,82300.0
2012-03-01 09:40:00,67.93,67.95,67.6,67.63,376000.0,47.736,47.75,47.5041,47.5252,376000.0
2012-03-01 09:45:00,67.61,67.73,67.61,67.7,38500.0,47.5111,47.5954,47.5111,47.5744,38500.0
2012-03-01 09:50:00,67.71,67.76,67.67,67.72,46300.0,47.5814,47.6165,47.5533,47.5884,46300.0
2012-03-01 09:55:00,67.71,67.76,67.67,67.7,47100.0,47.5814,47.6165,47.5533,47.5744,47100.0
2012-03-01 10:00:00,67.72,67.73,67.51,67.72,117600.0,47.5884,47.5954,47.4408,47.5884,117600.0
2012-03-01 10:05:00,67.71,67.8,67.68,67.79,51900.0,47.5814,47.6446,47.5603,47.6376,51900.0
2012-03-01 10:10:00,67.8,67.84,67.7,67.71,29500.0,47.6446,47.6727,47.5744,47.5814,29500.0
2012-03-01 10:15:00,67.72,67.78,67.65,67.77,29000.0,47.5884,47.6306,47.5392,47.6235,29000.0
2012-03-01 10:20:00,67.76,67.79,67.71,67.78,22100.0,47.6165,47.6376,47.5814,47.6306,22100.0
2012-03-01 10:25:00,67.77,67.84,67.74,67.76,24000.0,47.6235,47.6727,47.6025,47.6165,24000.0
2012-03-01 10:30:00,67.75,67.79,67.62,67.66,113600.0,47.6095,47.6376,47.5181,47.5462,113600.0
2012-03-01 10:35:00,67.64,67.71,67.6,67.62,62500.0,47.5322,47.5814,47.5041,47.5181,62500.0
2012-03-01 10:40:00,67.63,67.64,67.51,67.57,20300.0,47.5252,47.5322,47.4408,47.483,20300.0
2012-03-01 10:45:00,67.56,67.61,67.54,67.6,35900.0,47.476,47.5111,47.4619,47.5041,35900.0
2012-03-01 10:50:00,67.6,67.61,67.49,67.52,27400.0,47.5041,47.5111,47.4268,47.4479,27400.0
2012-03-01 10:55:00,67.53,67.6,67.51,67.6,24000.0,47.4549,47.5041,47.4408,47.5041,24000.0
2012-03-01 11:00:00,67.58,67.68,67.57,67.62,90400.0,47.49,47.5603,47.483,47.5181,90400.0
2012-03-01 11:05:00,67.62,67.62,67.52,67.57,245800.0,47.5181,47.5181,47.4479,47.483,245800.0
2012-03-01 11:10:00,67.58,67.63,67.53,67.58,96200.0,47.49,47.5252,47.4549,47.49,96200.0
2012-03-01 11:15:00,67.58,67.68,67.58,67.62,31100.0,47.49,47.5603,47.49,47.5181,31100.0
2012-03-01 11:20:00,67.61,67.63,67.44,67.45,25900.0,47.5111,47.5252,47.3916,47.3987,25900.0
2012-03-01 11:25:00,67.44,67.49,67.4,67.48,27300.0,47.3916,47.4268,47.3635,47.4198,27300.0
2012-03-01 11:30:00,67.49,67.64,67.48,67.55,43500.0,47.4268,47.5322,47.4198,47.4689,43500.0
2012-03-01 11:35:00,67.54,67.54,67.43,67.44,21400.0,47.4619,47.4619,47.3846,47.3916,21400.0
2012-03-01 11:40:00,67.44,67.55,67.43,67.55,25700.0,47.3916,47.4689,47.3846,47.4689,25700.0
2012-03-01 11:45:00,67.54,67.56,67.49,67.55,25800.0,47.4619,47.476,47.4268,47.4689,25800.0
2012-03-01 11:50:00,67.56,67.57,67.49,67.49,13600.0,47.476,47.483,47.4268,47.4268,13600.0
2012-03-01 11:55:00,67.51,67.57,67.51,67.53,14700.0,47.4408,47.483,47.4408,47.4549,14700.0
2012-03-01 12:00:00,67.54,67.55,67.49,67.55,14500.0,47.4619,47.4689,47.4268,47.4689,14500.0
2012-03-01 12:05:00,67.55,67.59,67.5,67.51,30200.0,47.4689,47.4971,47.4338,47.4408,30200.0
2012-03-01 12:10:00,67.51,67.52,67.49,67.5,20400.0,47.4408,47.4479,47.4268,47.4338,20400.0
2012-03-01 12:15:00,67.5,67.54,67.5,67.51,16800.0,47.4338,47.4619,47.4338,47.4408,16800.0
2012-03-01 12:20:00,67.51,67.54,67.49,67.53,26800.0,47.4408,47.4619,47.4268,47.4549,26800.0
2012-03-01 12:25:00,67.53,67.53,67.48,67.5,122500.0,47.4549,47.4549,47.4198,47.4338,122500.0
2012-03-01 12:30:00,67.5,67.51,67.49,67.5,28100.0,47.4338,47.4408,47.4268,47.4338,28100.0
2012-03-01 12:35:00,67.5,67.51,67.45,67.47,10300.0,47.4338,47.4408,47.3987,47.4127,10300.0
2012-03-01 12:40:00,67.46,67.52,67.44,67.51,45900.0,47.4057,47.4479,47.3916,47.4408,45900.0
2012-03-01 12:45:00,67.52,67.53,67.48,67.53,19800.0,47.4479,47.4549,47.4198,47.4549,19800.0
2012-03-01 12:50:00,67.52,67.52,67.49,67.5,50300.0,47.4479,47.4479,47.4268,47.4338,50300.0
2012-03-01 12:55:00,67.5,67.54,67.5,67.52,24300.0,47.4338,47.4619,47.4338,47.4479,24300.0
2012-03-01 13:00:00,67.51,67.52,67.49,67.51,31000.0,47.4408,47.4479,47.4268,47.4408,31000.0
2012-03-01 13:05:00,67.5,67.57,67.5,67.57,14900.0,47.4338,47.483,47.4338,47.483,14900.0
2012-03-01 13:10:00,67.56,67.56,67.5,67.5,13800.0,47.476,47.476,47.4338,47.4338,13800.0
2012-03-01 13:15:00,67.51,67.55,67.5,67.51,23400.0,47.4408,47.4689,47.4338,47.4408,23400.0
2012-03-01 13:20:00,67.53,67.61,67.5,67.58,36200.0,47.4549,47.5111,47.4338,47.49,36200.0
2012-03-01 13:25:00,67.58,67.58,67.5,67.52,13500.0,47.49,47.49,47.4338,47.4479,13500.0
2012-03-01 13:30:00,67.53,67.54,67.5,67.51,15100.0,47.4549,47.4619,47.4338,47.4408,15100.0
2012-03-01 13:35:00,67.52,67.54,67.51,67.52,8500.0,47.4479,47.4619,47.4408,47.4479,8500.0
2012-03-01 13:40:00,67.53,67.54,67.5,67.53,22800.0,47.4549,47.4619,47.4338,47.4549,22800.0
2012-03-01 13:45:00,67.53,67.55,67.52,67.53,7000.0,47.4549,47.4689,47.4479,47.4549,7000.0
2012-03-01 13:50:00,67.53,67.54,67.51,67.54,69000.0,47.4549,47.4619,47.4408,47.4619,69000.0
2012-03-01 13:55:00,67.54,67.55,67.51,67.53,33100.0,47.4619,47.4689,47.4408,47.4549,33100.0
2012-03-01 14:00:00,67.54,67.55,67.53,67.55,27400.0,47.4619,47.4689,47.4549,47.4689,27400.0
2012-03-01 14:05:00,67.54,67.62,67.49,67.61,138300.0,47.4619,47.5181,47.4268,47.5111,138300.0
2012-03-01 14:10:00,67.62,67.66,67.62,67.63,16100.0,47.5181,47.5462,47.5181,47.5252,16100.0
2012-03-01 14:15:00,67.63,67.68,67.63,67.67,29600.0,47.5252,47.5603,47.5252,47.5533,29600.0
2012-03-01 14:20:00,67.66,67.69,67.62,67.62,133700.0,47.5462,47.5673,47.5181,47.5181,133700.0
2012-03-01 14:25:00,67.61,67.62,67.6,67.61,11200.0,47.5111,47.5181,47.5041,47.5111,11200.0
2012-03-01 14:30:00,67.6,67.61,67.58,67.61,27300.0,47.5041,47.5111,47.49,47.5111,27300.0
2012-03-01 14:35:00,67.6,67.66,67.6,67.65,31100.0,47.5041,47.5462,47.5041,47.5392,31100.0
2012-03-01 14:40:00,67.65,67.66,67.61,67.62,20700.0,47.5392,47.5462,47.5111,47.5181,20700.0
2012-03-01 14:45:00,67.62,67.69,67.61,67.68,27600.0,47.5181,47.5673,47.5111,47.5603,27600.0
2012-03-01 14:50:00,67.68,67.72,67.68,67.72,28100.0,47.5603,47.5884,47.5603,47.5884,28100.0
2012-03-01 14:55:00,67.73,67.77,67.72,67.76,21600.0,47.5954,47.6235,47.5884,47.6165,21600.0
2012-03-01 15:00:00,67.77,67.82,67.73,67.74,81500.0,47.6235,47.6587,47.5954,47.6025,81500.0
2012-03-01 15:05:00,67.74,67.74,67.65,67.67,25600.0,47.6025,47.6025,47.5392,47.5533,25600.0
2012-03-01 15:10:00,67.66,67.68,67.61,67.62,30700.0,47.5462,47.5603,47.5111,47.5181,30700.0
2012-03-01 15:15:00,67.61,67.62,67.59,67.61,71200.0,47.5111,47.5181,47.4971,47.5111,71200.0
2012-03-01 15:20:00,67.6,67.64,67.58,67.61,80000.0,47.5041,47.5322,47.49,47.5111,80000.0
2012-03-01 15:25:00,67.61,67.63,67.6,67.61,22700.0,47.5111,47.5252,47.5041,47.5111,22700.0
2012-03-01 15:30:00,67.61,67.61,67.59,67.6,81300.0,47.5111,47.5111,47.4971,47.5041,81300.0
2012-03-01 15:35:00,67.6,67.61,67.5,67.54,47500.0,47.5041,47.5111,47.4338,47.4619,47500.0
2012-03-01 15:40:00,67.53,67.58,67.53,67.58,53700.0,47.4549,47.49,47.4549,47.49,53700.0
2012-03-01 15:45:00,67.57,67.66,67.56,67.64,228700.0,47.483,47.5462,47.476,47.5322,228700.0
2012-03-01 15:50:00,67.63,67.66,67.59,67.61,177500.0,47.5252,47.5462,47.4971,47.5111,177500.0
2012-03-01 15:55:00,67.61,67.63,67.5,67.59,260800.0,47.5111,47.5252,47.4338,47.4971,260800.0
2012-03-02 09:30:00,67.69,67.74,67.16,67.2,94600.0,47.5673,47.6025,47.1949,47.223,94600.0
2012-03-02 09:35:00,67.27,67.29,67.18,67.2,116000.0,47.2722,47.2862,47.2089,47.223,116000.0
2012-03-02 09:40:00,67.21,67.35,67.2,67.22,34000.0,47.23,47.3284,47.223,47.237,34000.0
2012-03-02 09:45:00,67.23,67.37,67.23,67.28,19500.0,47.2441,47.3425,47.2441,47.2792,19500.0
2012-03-02 09:50:00,67.29,67.43,67.27,67.38,29700.0,47.2862,47.3846,47.2722,47.3495,29700.0
2012-03-02 09:55:00,67.35,67.35,67.24,67.24,60800.0,47.3284,47.3284,47.2511,47.2511,60800.0
2012-03-02 10:00:00,67.24,67.35,67.17,67.35,66900.0,47.2511,47.3284,47.2019,47.3284,66900.0
2012-03-02 10:05:00,67.34,67.4,67.29,67.37,45900.0,47.3214,47.3635,47.2862,47.3425,45900.0
2012-03-02 10:10:00,67.37,67.42,67.35,67.4,19800.0,47.3425,47.3776,47.3284,47.3635,19800.0
2012-03-02 10:15:00,67.4,67.49,67.32,67.35,88500.0,47.3635,47.4268,47.3073,47.3284,88500.0
2012-03-02 10:20:00,67.34,67.35,67.26,67.29,54800.0,47.3214,47.3284,47.2652,47.2862,54800.0
2012-03-02 10:25:00,67.3,67.43,67.3,67.39,73000.0,47.2933,47.3846,47.2933,47.3565,73000.0
2012-03-02 10:30:00,67.38,67.39,67.29,67.31,67300.0,47.3495,47.3565,47.2862,47.3003,67300.0
2012-03-02 10:35:00,67.31,67.33,67.28,67.33,50500.0,47.3003,47.3143,47.2792,47.3143,50500.0
2012-03-02 10:40:00,67.33,67.43,67.33,67.4,59900.0,47.3143,47.3846,47.3143,47.3635,59900.0
2012-03-02 10:45:00,67.41,67.49,67.39,67.44,41700.0,47.3706,47.4268,47.3565,47.3916,41700.0
2012-03-02 10:50:00,67.43,67.49,67.4,67.49,20100.0,47.3846,47.4268,47.3635,47.4268,20100.0
2012-03-02 10:55:00,67.49,67.49,67.38,67.39,57000.0,47.4268,47.4268,47.3495,47.3565,57000.0
2012-03-02 11:00:00,67.41,67.44,67.37,67.39,27400.0,47.3706,47.3916,47.3425,47.3565,27400.0
2012-03-02 11:05:00,67.39,67.46,67.37,67.46,16000.0,47.3565,47.4057,47.3425,47.4057,16000.0
2012-03-02 11:10:00,67.46,67.52,67.45,67.48,19000.0,47.4057,47.4479,47.3987,47.4198,19000.0
2012-03-02 11:15:00,67.49,67.54,67.48,67.53,14700.0,47.4268,47.4619,47.4198,47.4549,14700.0
2012-03-02 11:20:00,67.54,67.55,67.47,67.48,24300.0,47.4619,47.4689,47.4127,47.4198,24300.0
2012-03-02 11:25:00,67.46,67.53,67.42,67.46,26900.0,47.4057,47.4549,47.3776,47.4057,26900.0
2012-03-02 11:30:00,67.46,67.55,67.45,67.47,12800.0,47.4057,47.4689,47.3987,47.4127,12800.0
2012-03-02 11:35:00,67.46,67.55,67.44,67.54,14500.0,47.4057,47.4689,47.3916,47.4619,14500.0
2012-03-02 11:40:00,67.55,67.55,67.38,67.4,59000.0,47.4689,47.4689,47.3495,47.3635,59000.0
2012-03-02 11:45:00,67.4,67.43,67.38,67.43,29400.0,47.3635,47.3846,47.3495,47.3846,29400.0
2012-03-02 11:50:00,67.44,67.46,67.4,67.45,18800.0,47.3916,47.4057,47.3635,47.3987,18800.0
2012-03-02 11:55:00,67.44,67.47,67.4,67.47,13100.0,47.3916,47.4127,47.3635,47.4127,13100.0
2012-03-02 12:00:00,67.47,67.48,67.43,67.48,25900.0,47.4127,47.4198,47.3846,47.4198,25900.0
2012-03-02 12:05:00,67.48,67.53,67.48,67.52,19100.0,47.4198,47.4549,47.4198,47.4479,19100.0
2012-03-02 12:10:00,67.52,67.52,67.48,67.49,12000.0,47.4479,47.4479,47.4198,47.4268,12000.0
2012-03-02 12:15:00,67.49,67.5,67.39,67.45,47100.0,47.4268,47.4338,47.3565,47.3987,47100.0
2012-03-02 12:20:00,67.44,67.46,67.41,67.43,27200.0,47.3916,47.4057,47.3706,47.3846,27200.0
2012-03-02 12:25:00,67.41,67.46,67.39,67.46,16300.0,47.3706,47.4057,47.3565,47.4057,16300.0
2012-03-02 12:30:00,67.45,67.51,67.43,67.5,15500.0,47.3987,47.4408,47.3846,47.4338,15500.0
2012-03-02 12:35:00,67.5,67.51,67.47,67.5,12500.0,47.4338,47.4408,47.4127,47.4338,12500.0
2012-03-02 12:40:00,67.51,67.51,67.47,67.5,11300.0,47.4408,47.4408,47.4127,47.4338,11300.0
2012-03-02 12:45:00,67.5,67.53,67.5,67.52,14200.0,47.4338,47.4549,47.4338,47.4479,14200.0
2012-03-02 12:50:00,67.51,67.58,67.51,67.55,13700.0,47.4408,47.49,47.4408,47.4689,13700.0
2012-03-02 12:55:00,67.55,67.59,67.55,67.55,6100.0,47.4689,47.4971,47.4689,47.4689,6100.0
2012-03-02 13:00:00,67.55,67.55,67.53,67.55,5400.0,47.4689,47.4689,47.4549,47.4689,5400.0
2012-03-02 13:05:00,67.54,67.55,67.53,67.54,19000.0,47.4619,47.4689,47.4549,47.4619,19000.0
2012-03-02 13:10:00,67.54,67.54,67.52,67.53,17500.0,47.4619,47.4619,47.4479,47.4549,17500.0
2012-03-02 13:15:00,67.53,67.54,67.53,67.53,6700.0,47.4549,47.4619,47.4549,47.4549,6700.0
2012-03-02 13:20:00,67.53,67.53,67.5,67.5,21200.0,47.4549,47.4549,47.4338,47.4338,21200.0
2012-03-02 13:25:00,67.51,67.52,67.5,67.5,16900.0,47.4408,47.4479,47.4338,47.4338,16900.0
2012-03-02 13:30:00,67.51,67.54,67.46,67.49,31800.0,47.4408,47.4619,47.4057,47.4268,31800.0
2012-03-02 13:35:00,67.49,67.54,67.49,67.53,17000.0,47.4268,47.4619,47.4268,47.4549,17000.0
2012-03-02 13:40:00,67.53,67.57,67.53,67.57,12900.0,47.4549,47.483,47.4549,47.483,12900.0
2012-03-02 13:45:00,67.56,67.58,67.5,67.58,22900.0,47.476,47.49,47.4338,47.49,22900.0
2012-03-02 13:50:00,67.58,67.64,67.57,67.64,13800.0,47.49,47.5322,47.483,47.5322,13800.0
2012-03-02 13:55:00,67.64,67.68,67.63,67.68,26800.0,47.5322,47.5603,47.5252,47.5603,26800.0
2012-03-02 14:00:00,67.68,67.68,67.55,67.55,40000.0,47.5603,47.5603,47.4689,47.4689,40000.0
2012-03-02 14:05:00,67.55,67.6,67.52,67.59,51800.0,47.4689,47.5041,47.4479,47.4971,51800.0
2012-03-02 14:10:00,67.57,67.64,67.57,67.62,49400.0,47.483,47.5322,47.483,47.5181,49400.0
2012-03-02 14:15:00,67.62,67.71,67.58,67.7,68000.0,47.5181,47.5814,47.49,47.5744,68000.0
2012-03-02 14:20:00,67.71,67.73,67.7,67.71,24500.0,47.5814,47.5954,47.5744,47.5814,24500.0
2012-03-02 14:25:00,67.71,67.81,67.71,67.81,50800.0,47.5814,47.6517,47.5814,47.6517,50800.0
2012-03-02 14:30:00,67.81,67.81,67.65,67.67,57300.0,47.6517,47.6517,47.5392,47.5533,57300.0
2012-03-02 14:35:00,67.67,67.7,67.66,67.69,17700.0,47.5533,47.5744,47.5462,47.5673,17700.0
2012-03-02 14:40:00,67.7,67.72,67.67,67.7,37200.0,47.5744,47.5884,47.5533,47.5744,37200.0
2012-03-02 14:45:00,67.69,67.74,67.69,67.7,11200.0,47.5673,47.6025,47.5673,47.5744,11200.0
2012-03-02 14:50:00,67.7,67.75,67.7,67.74,20400.0,47.5744,47.6095,47.5744,47.6025,20400.0
2012-03-02 14:55:00,67.75,67.75,67.73,67.75,27300.0,47.6095,47.6095,47.5954,47.6095,27300.0
2012-03-02 15:00:00,67.75,67.76,67.72,67.72,27500.0,47.6095,47.6165,47.5884,47.5884,27500.0
2012-03-02 15:05:00,67.71,67.73,67.7,67.71,50400.0,47.5814,47.5954,47.5744,47.5814,50400.0
2012-03-02 15:10:00,67.7,67.71,67.67,67.67,14900.0,47.5744,47.5814,47.5533,47.5533,14900.0
2012-03-02 15:15:00,67.67,67.71,67.66,67.71,31500.0,47.5533,47.5814,47.5462,47.5814,31500.0
2012-03-02 15:20:00,67.71,67.72,67.66,67.68,19100.0,47.5814,47.5884,47.5462,47.5603,19100.0
2012-03-02 15:25:00,67.67,67.77,67.67,67.77,33300.0,47.5533,47.6235,47.5533,47.6235,33300.0
2012-03-02 15:30:00,67.77,67.88,67.77,67.87,64800.0,47.6235,47.7008,47.6235,47.6938,64800.0
2012-03-02 15:35:00,67.87,67.88,67.8,67.81,66800.0,47.6938,47.7008,47.6446,47.6517,66800.0
2012-03-02 15:40:00,67.81,67.84,67.72,67.72,69900.0,47.6517,47.6727,47.5884,47.5884,69900.0
2012-03-02 15:45:00,67.73,67.73,67.25,67.66,35400.0,47.5954,47.5954,47.2581,47.5462,35400.0
2012-03-02 15:50:00,67.67,67.79,67.66,67.71,82700.0,47.5533,47.6376,47.5462,47.5814,82700.0
2012-03-02 15:55:00,67.71,67.79,67.7,67.72,135200.0,47.5814,47.6376,47.5744,47.5884,135200.0
2012-03-05 09:30:00,67.62,67.65,67.15,67.65,66600.0,47.5181,47.5392,47.1879,47.5392,66600.0
2012-03-05 09:35:00,67.62,67.7,67.52,67.64,43800.0,47.5181,47.5744,47.4479,47.5322,43800.0
2012-03-05 09:40:00,67.63,67.68,67.41,67.49,57000.0,47.5252,47.5603,47.3706,47.4268,57000.0
2012-03-05 09:45:00,67.5,67.53,67.4,67.5,45400.0,47.4338,47.4549,47.3635,47.4338,45400.0
2012-03-05 09:50:00,67.5,67.53,67.48,67.48,34500.0,47.4338,47.4549,47.4198,47.4198,34500.0
2012-03-05 09:55:00,67.48,67.49,67.45,67.47,74500.0,47.4198,47.4268,47.3987,47.4127,74500.0
2012-03-05 10:00:00,67.49,67.64,67.41,67.63,66000.0,47.4268,47.5322,47.3706,47.5252,66000.0
2012-03-05 10:05:00,67.63,67.63,67.59,67.61,26900.0,47.5252,47.5252,47.4971,47.5111,26900.0
2012-03-05 10:10:00,67.61,67.64,67.53,67.58,32100.0,47.5111,47.5322,47.4549,47.49,32100.0
2012-03-05 10:15:00,67.58,67.61,67.43,67.45,53700.0,47.49,47.5111,47.3846,47.3987,53700.0
2012-03-05 10:20:00,67.44,67.48,67.35,67.35,70500.0,47.3916,47.4198,47.3284,47.3284,70500.0
2012-03-05 10:25:00,67.35,67.45,67.35,67.44,28600.0,47.3284,47.3987,47.3284,47.3916,28600.0
2012-03-05 10:30:00,67.42,67.42,67.34,67.36,24700.0,47.3776,47.3776,47.3214,47.3354,24700.0
2012-03-05 10:35:00,67.36,67.42,67.36,67.42,41100.0,47.3354,47.3776,47.3354,47.3776,41100.0
2012-03-05 10:40:00,67.44,67.54,67.44,67.49,29600.0,47.3916,47.4619,47.3916,47.4268,29600.0
2012-03-05 10:45:00,67.49,67.54,67.48,67.52,24300.0,47.4268,47.4619,47.4198,47.4479,24300.0
2012-03-05 10:50:00,67.53,67.56,67.5,67.56,30600.0,47.4549,47.476,47.4338,47.476,30600.0
2012-03-05 10:55:00,67.55,67.58,67.5,67.51,107600.0,47.4689,47.49,47.4338,47.4408,107600.0
2012-03-05 11:00:00,67.53,67.56,67.49,67.49,40700.0,47.4549,47.476,47.4268,47.4268,40700.0
2012-03-05 11:05:00,67.49,67.55,67.49,67.55,32700.0,47.4268,47.4689,47.4268,47.4689,32700.0
2012-03-05 11:10:00,67.54,67.61,67.54,67.58,31200.0,47.4619,47.5111,47.4619,47.49,31200.0
2012-03-05 11:15:00,67.58,67.61,67.44,67.44,92100.0,47.49,47.5111,47.3916,47.3916,92100.0
2012-03-05 11:20:00,67.43,67.44,67.35,67.4,34900.0,47.3846,47.3916,47.3284,47.3635,34900.0
2012-03-05 11:25:00,67.39,67.44,67.35,67.42,33000.0,47.3565,47.3916,47.3284,47.3776,33000.0
2012-03-05 11:30:00,67.42,67.47,67.39,67.47,25000.0,47.3776,47.4127,47.3565,47.4127,25000.0
2012-03-05 11:35:00,67.47,67.52,67.44,67.5,33900.0,47.4127,47.4479,47.3916,47.4338,33900.0
2012-03-05 11:40:00,67.5,67.51,67.46,67.48,43400.0,47.4338,47.4408,47.4057,47.4198,43400.0
2012-03-05 11:45:00,67.48,67.52,67.47,67.5,74100.0,47.4198,47.4479,47.4127,47.4338,74100.0
2012-03-05 11:50:00,67.5,67.53,67.5,67.52,25900.0,47.4338,47.4549,47.4338,47.4479,25900.0
2012-03-05 11:55:00,67.53,67.55,67.45,67.46,47300.0,47.4549,47.4689,47.3987,47.4057,47300.0
2012-03-05 12:00:00,67.45,67.52,67.45,67.51,26100.0,47.3987,47.4479,47.3987,47.4408,26100.0
2012-03-05 12:05:00,67.51,67.56,67.51,67.53,15900.0,47.4408,47.476,47.4408,47.4549,15900.0
2012-03-05 12:10:00,67.51,67.53,67.5,67.53,13200.0,47.4408,47.4549,47.4338,47.4549,13200.0
2012-03-05 12:15:00,67.54,67.54,67.44,67.44,38400.0,47.4619,47.4619,47.3916,47.3916,38400.0
2012-03-05 12:20:00,67.44,67.48,67.4,67.43,40400.0,47.3916,47.4198,47.3635,47.3846,40400.0
2012-03-05 12:25:00,67.42,67.44,67.4,67.43,21400.0,47.3776,47.3916,47.3635,47.3846,21400.0
2012-03-05 12:30:00,67.43,67.43,67.4,67.4,6600.0,47.3846,47.3846,47.3635,47.3635,6600.0
2012-03-05 12:35:00,67.4,67.42,67.39,67.42,13000.0,47.3635,47.3776,47.3565,47.3776,13000.0
2012-03-05 12:40:00,67.41,67.43,67.38,67.4,21100.0,47.3706,47.3846,47.3495,47.3635,21100.0
2012-03-05 12:45:00,67.4,67.4,67.38,67.39,9300.0,47.3635,47.3635,47.3495,47.3565,9300.0
2012-03-05 12:50:00,67.39,67.41,67.39,67.41,13000.0,47.3565,47.3706,47.3565,47.3706,13000.0
2012-03-05 12:55:00,67.41,67.42,67.4,67.41,10800.0,47.3706,47.3776,47.3635,47.3706,10800.0
2012-03-05 13:00:00,67.41,67.42,67.4,67.42,16500.0,47.3706,47.3776,47.3635,47.3776,16500.0
2012-03-05 13:05:00,67.43,67.48,67.41,67.43,13100.0,47.3846,47.4198,47.3706,47.3846,13100.0
2012-03-05 13:10:00,67.43,67.45,67.42,67.45,9800.0,47.3846,47.3987,47.3776,47.3987,9800.0
2012-03-05 13:15:00,67.43,67.47,67.41,67.41,12300.0,47.3846,47.4127,47.3706,47.3706,12300.0
2012-03-05 13:20:00,67.42,67.43,67.39,67.41,17900.0,47.3776,47.3846,47.3565,47.3706,17900.0
2012-03-05 13:25:00,67.41,67.42,67.39,67.42,11400.0,47.3706,47.3776,47.3565,47.3776,11400.0
2012-03-05 13:30:00,67.41,67.42,67.38,67.39,51200.0,47.3706,47.3776,47.3495,47.3565,51200.0
2012-03-05 13:35:00,67.38,67.42,67.38,67.42,41500.0,47.3495,47.3776,47.3495,47.3776,41500.0
2012-03-05 13:40:00,67.41,67.42,67.39,67.4,13600.0,47.3706,47.3776,47.3565,47.3635,13600.0
2012-03-05 13:45:00,67.4,67.45,67.4,67.42,35500.0,47.3635,47.3987,47.3635,47.3776,35500.0
2012-03-05 13:50:00,67.42,67.43,67.34,67.37,47100.0,47.3776,47.3846,47.3214,47.3425,47100.0
2012-03-05 13:55:00,67.37,67.37,67.35,67.36,8200.0,47.3425,47.3425,47.3284,47.3354,8200.0
2012-03-05 14:00:00,67.37,67.38,67.32,67.32,18700.0,47.3425,47.3495,47.3073,47.3073,18700.0
2012-03-05 14:05:00,67.32,67.32,67.3,67.31,13300.0,47.3073,47.3073,47.2933,47.3003,13300.0
2012-03-05 14:10:00,67.31,67.35,67.29,67.34,21500.0,47.3003,47.3284,47.2862,47.3214,21500.0
2012-03-05 14:15:00,67.35,67.36,67.33,67.35,30300.0,47.3284,47.3354,47.3143,47.3284,30300.0
2012-03-05 14:20:00,67.35,67.38,67.34,67.35,18600.0,47.3284,47.3495,47.3214,47.3284,18600.0
2012-03-05 14:25:00,67.35,67.39,67.35,67.38,20500.0,47.3284,47.3565,47.3284,47.3495,20500.0
2012-03-05 14:30:00,67.38,67.43,67.38,67.39,35600.0,47.3495,47.3846,47.3495,47.3565,35600.0
2012-03-05 14:35:00,67.39,67.44,67.39,67.43,14400.0,47.3565,47.3916,47.3565,47.3846,14400.0
2012-03-05 14:40:00,67.44,67.47,67.43,67.45,12500.0,47.3916,47.4127,47.3846,47.3987,12500.0
2012-03-05 14:45:00,67.46,67.54,67.46,67.49,16600.0,47.4057,47.4619,47.4057,47.4268,16600.0
2012-03-05 14:50:00,67.49,67.54,67.48,67.52,27600.0,47.4268,47.4619,47.4198,47.4479,27600.0
2012-03-05 14:55:00,67.53,67.61,67.53,67.59,23300.0,47.4549,47.5111,47.4549,47.4971,23300.0
2012-03-05 15:00:00,67.58,67.62,67.57,67.59,95900.0,47.49,47.5181,47.483,47.4971,95900.0
2012-03-05 15:05:00,67.59,67.59,67.53,67.55,56500.0,47.4971,47.4971,47.4549,47.4689,56500.0
2012-03-05 15:10:00,67.54,67.55,67.48,67.48,64300.0,47.4619,47.4689,47.4198,47.4198,64300.0
2012-03-05 15:15:00,67.48,67.5,67.44,67.48,118600.0,47.4198,47.4338,47.3916,47.4198,118600.0
2012-03-05 15:20:00,67.48,67.52,67.44,67.46,21500.0,47.4198,47.4479,47.3916,47.4057,21500.0
2012-03-05 15:25:00,67.45,67.45,67.36,67.36,60400.0,47.3987,47.3987,47.3354,47.3354,60400.0
2012-03-05 15:30:00,67.36,67.38,67.32,67.33,48500.0,47.3354,47.3495,47.3073,47.3143,48500.0
2012-03-05 15:35:00,67.33,67.37,67.31,67.36,48400.0,47.3143,47.3425,47.3003,47.3354,48400.0
2012-03-05 15:40:00,67.37,67.42,67.36,67.42,74500.0,47.3425,47.3776,47.3354,47.3776,74500.0
2012-03-05 15:45:00,67.42,67.46,67.37,67.38,146800.0,47.3776,47.4057,47.3425,47.3495,146800.0
2012-03-05 15:50:00,67.37,67.38,67.29,67.29,159100.0,47.3425,47.3495,47.2862,47.2862,159100.0
2012-03-05 15:55:00,67.28,67.31,67.12,67.24,413200.0,47.2792,47.3003,47.1668,47.2511,413200.0
2012-03-06 09:30:00,66.02,67.06,65.8,67.02,395500.0,46.3938,47.1246,46.2392,47.0965,395500.0
2012-03-06 09:35:00,67.05,67.26,66.95,66.95,209700.0,47.1176,47.2652,47.0473,47.0473,209700.0
2012-03-06 09:40:00,66.95,66.98,66.75,66.89,107700.0,47.0473,47.0684,46.9068,47.0051,107700.0
2012-03-06 09:45:00,66.9,67.0,66.87,66.91,81900.0,47.0122,47.0824,46.9911,47.0192,81900.0
2012-03-06 09:50:00,66.9,66.93,66.81,66.85,106900.0,47.0122,47.0333,46.9489,46.977,106900.0
2012-03-06 09:55:00,66.85,66.88,66.8,66.86,105600.0,46.977,46.9981,46.9419,46.9841,105600.0
2012-03-06 10:00:00,66.85,66.94,66.85,66.9,121300.0,46.977,47.0403,46.977,47.0122,121300.0
2012-03-06 10:05:00,66.88,66.95,66.88,66.92,74900.0,46.9981,47.0473,46.9981,47.0262,74900.0
2012-03-06 10:10:00,66.91,66.93,66.81,66.88,126100.0,47.0192,47.0333,46.9489,46.9981,126100.0
2012-03-06 10:15:00,66.87,66.88,66.83,66.84,75900.0,46.9911,46.9981,46.963,46.97,75900.0
2012-03-06 10:20:00,66.84,66.88,66.72,66.74,95500.0,46.97,46.9981,46.8857,46.8997,95500.0
2012-03-06 10:25:00,66.73,66.8,66.65,66.75,114900.0,46.8927,46.9419,46.8365,46.9068,114900.0
2012-03-06 10:30:00,66.76,66.78,66.7,66.72,169500.0,46.9138,46.9278,46.8716,46.8857,169500.0
2012-03-06 10:35:00,66.72,66.78,66.69,66.69,118000.0,46.8857,46.9278,46.8646,46.8646,118000.0
2012-03-06 10:40:00,66.69,66.7,66.57,66.57,74000.0,46.8646,46.8716,46.7803,46.7803,74000.0
2012-03-06 10:45:00,66.58,66.59,66.53,66.56,162400.0,46.7873,46.7943,46.7522,46.7732,162400.0
2012-03-06 10:50:00,66.56,66.6,66.5,66.54,93600.0,46.7732,46.8014,46.7311,46.7592,93600.0
2012-03-06 10:55:00,66.53,66.57,66.51,66.53,128800.0,46.7522,46.7803,46.7381,46.7522,128800.0
2012-03-06 11:00:00,66.53,66.59,66.52,66.54,92000.0,46.7522,46.7943,46.7451,46.7592,92000.0
2012-03-06 11:05:00,66.55,66.57,66.53,66.55,91900.0,46.7662,46.7803,46.7522,46.7662,91900.0
2012-03-06 11:10:00,66.56,66.56,66.5,66.5,71400.0,46.7732,46.7732,46.7311,46.7311,71400.0
2012-03-06 11:15:00,66.5,66.51,66.47,66.49,155900.0,46.7311,46.7381,46.71,46.7241,155900.0
2012-03-06 11:20:00,66.49,66.58,66.48,66.55,178800.0,46.7241,46.7873,46.717,46.7662,178800.0
2012-03-06 11:25:00,66.55,66.65,66.55,66.62,44300.0,46.7662,46.8365,46.7662,46.8154,44300.0
2012-03-06 11:30:00,66.62,66.64,66.57,66.58,48700.0,46.8154,46.8295,46.7803,46.7873,48700.0
2012-03-06 11:35:00,66.59,66.61,66.55,66.61,76100.0,46.7943,46.8084,46.7662,46.8084,76100.0
2012-03-06 11:40:00,66.61,66.67,66.6,66.6,46900.0,46.8084,46.8505,46.8014,46.8014,46900.0
2012-03-06 11:45:00,66.6,66.63,66.58,66.61,68400.0,46.8014,46.8224,46.7873,46.8084,68400.0
2012-03-06 11:50:00,66.6,66.62,66.55,66.55,39100.0,46.8014,46.8154,46.7662,46.7662,39100.0
2012-03-06 11:55:00,66.55,66.62,66.55,66.57,47700.0,46.7662,46.8154,46.7662,46.7803,47700.0
2012-03-06 12:00:00,66.56,66.56,66.5,66.5,30600.0,46.7732,46.7732,46.7311,46.7311,30600.0
2012-03-06 12:05:00,66.5,66.5,66.4,66.4,59100.0,46.7311,46.7311,46.6608,46.6608,59100.0
2012-03-06 12:10:00,66.4,66.41,66.33,66.35,37700.0,46.6608,46.6678,46.6116,46.6257,37700.0
2012-03-06 12:15:00,66.35,66.35,66.3,66.31,41200.0,46.6257,46.6257,46.5905,46.5976,41200.0
2012-03-06 12:20:00,66.33,66.41,66.32,66.4,30800.0,46.6116,46.6678,46.6046,46.6608,30800.0
2012-03-06 12:25:00,66.4,66.4,66.37,66.39,23300.0,46.6608,46.6608,46.6397,46.6538,23300.0
2012-03-06 12:30:00,66.39,66.51,66.39,66.51,28500.0,46.6538,46.7381,46.6538,46.7381,28500.0
2012-03-06 12:35:00,66.52,66.56,66.5,66.53,15600.0,46.7451,46.7732,46.7311,46.7522,15600.0
2012-03-06 12:40:00,66.53,66.53,66.43,66.44,16000.0,46.7522,46.7522,46.6819,46.6889,16000.0
2012-03-06 12:45:00,66.44,66.53,66.43,66.51,49500.0,46.6889,46.7522,46.6819,46.7381,49500.0
2012-03-06 12:50:00,66.51,66.54,66.5,66.51,29900.0,46.7381,46.7592,46.7311,46.7381,29900.0
2012-03-06 12:55:00,66.53,66.53,66.49,66.51,27500.0,46.7522,46.7522,46.7241,46.7381,27500.0
2012-03-06 13:00:00,66.51,66.6,66.49,66.59,35300.0,46.7381,46.8014,46.7241,46.7943,35300.0
2012-03-06 13:05:00,66.59,66.6,66.54,66.59,148600.0,46.7943,46.8014,46.7592,46.7943,148600.0
2012-03-06 13:10:00,66.59,66.62,66.55,66.56,41800.0,46.7943,46.8154,46.7662,46.7732,41800.0
2012-03-06 13:15:00,66.57,66.6,66.56,66.57,34800.0,46.7803,46.8014,46.7732,46.7803,34800.0
2012-03-06 13:20:00,66.58,66.61,66.57,66.61,29900.0,46.7873,46.8084,46.7803,46.8084,29900.0
2012-03-06 13:25:00,66.61,66.61,66.57,66.58,35000.0,46.8084,46.8084,46.7803,46.7873,35000.0
2012-03-06 13:30:00,66.57,66.65,66.57,66.61,73700.0,46.7803,46.8365,46.7803,46.8084,73700.0
2012-03-06 13:35:00,66.61,66.65,66.6,66.62,34600.0,46.8084,46.8365,46.8014,46.8154,34600.0
2012-03-06 13:40:00,66.63,66.64,66.59,66.64,43000.0,46.8224,46.8295,46.7943,46.8295,43000.0
2012-03-06 13:45:00,66.64,66.64,66.56,66.61,35200.0,46.8295,46.8295,46.7732,46.8084,35200.0
2012-03-06 13:50:00,66.61,66.66,66.6,66.66,39000.0,46.8084,46.8435,46.8014,46.8435,39000.0
2012-03-06 13:55:00,66.66,66.66,66.6,66.64,28300.0,46.8435,46.8435,46.8014,46.8295,28300.0
2012-03-06 14:00:00,66.63,66.64,66.58,66.58,26700.0,46.8224,46.8295,46.7873,46.7873,26700.0
2012-03-06 14:05:00,66.58,66.66,66.58,66.65,52700.0,46.7873,46.8435,46.7873,46.8365,52700.0
2012-03-06 14:10:00,66.66,66.73,66.66,66.73,31800.0,46.8435,46.8927,46.8435,46.8927,31800.0
2012-03-06 14:15:00,66.72,66.73,66.65,66.68,53300.0,46.8857,46.8927,46.8365,46.8576,53300.0
2012-03-06 14:20:00,66.68,66.7,66.65,66.66,38100.0,46.8576,46.8716,46.8365,46.8435,38100.0
2012-03-06 14:25:00,66.65,66.66,66.63,66.65,72500.0,46.8365,46.8435,46.8224,46.8365,72500.0
2012-03-06 14:30:00,66.65,66.65,66.58,66.58,64100.0,46.8365,46.8365,46.7873,46.7873,64100.0
2012-03-06 14:35:00,66.58,66.58,66.52,66.58,61000.0,46.7873,46.7873,46.7451,46.7873,61000.0
2012-03-06 14:40:00,66.58,66.62,66.58,66.61,37400.0,46.7873,46.8154,46.7873,46.8084,37400.0
2012-03-06 14:45:00,66.61,66.63,66.59,66.6,88800.0,46.8084,46.8224,46.7943,46.8014,88800.0
2012-03-06 14:50:00,66.6,66.61,66.58,66.59,22600.0,46.8014,46.8084,46.7873,46.7943,22600.0
2012-03-06 14:55:00,66.59,66.59,66.53,66.53,33300.0,46.7943,46.7943,46.7522,46.7522,33300.0
2012-03-06 15:00:00,66.54,66.58,66.52,66.55,55200.0,46.7592,46.7873,46.7451,46.7662,55200.0
2012-03-06 15:05:00,66.56,66.56,66.53,66.53,25300.0,46.7732,46.7732,46.7522,46.7522,25300.0
2012-03-06 15:10:00,66.53,66.56,66.51,66.56,84000.0,46.7522,46.7732,46.7381,46.7732,84000.0
2012-03-06 15:15:00,66.56,66.6,66.52,66.6,32200.0,46.7732,46.8014,46.7451,46.8014,32200.0
2012-03-06 15:20:00,66.6,66.61,66.56,66.6,47500.0,46.8014,46.8084,46.7732,46.8014,47500.0
2012-03-06 15:25:00,66.61,66.62,66.58,66.6,44600.0,46.8084,46.8154,46.7873,46.8014,44600.0
2012-03-06 15:30:00,66.59,66.61,66.55,66.56,102900.0,46.7943,46.8084,46.7662,46.7732,102900.0
2012-03-06 15:35:00,66.56,66.6,66.52,66.59,67600.0,46.7732,46.8014,46.7451,46.7943,67600.0
2012-03-06 15:40:00,66.59,66.67,66.59,66.62,66700.0,46.7943,46.8505,46.7943,46.8154,66700.0
2012-03-06 15:45:00,66.62,66.63,66.56,66.57,55000.0,46.8154,46.8224,46.7732,46.7803,55000.0
2012-03-06 15:50:00,66.57,66.61,66.56,66.56,86500.0,46.7803,46.8084,46.7732,46.7732,86500.0
2012-03-06 15:55:00,66.56,66.59,66.53,66.54,134900.0,46.7732,46.7943,46.7522,46.7592,134900.0
2012-03-07 09:30:00,66.68,66.82,66.4,66.47,85500.0,46.8576,46.956,46.6608,46.71,85500.0
2012-03-07 09:35:00,66.47,66.69,66.44,66.6,58200.0,46.71,46.8646,46.6889,46.8014,58200.0
2012-03-07 09:40:00,66.6,66.65,66.54,66.58,45200.0,46.8014,46.8365,46.7592,46.7873,45200.0
2012-03-07 09:45:00,66.59,66.68,66.58,66.61,67700.0,46.7943,46.8576,46.7873,46.8084,67700.0
2012-03-07 09:50:00,66.6,66.74,66.59,66.74,30800.0,46.8014,46.8997,46.7943,46.8997,30800.0
2012-03-07 09:55:00,66.74,66.85,66.74,66.76,39300.0,46.8997,46.977,46.8997,46.9138,39300.0
2012-03-07 10:00:00,66.77,66.81,66.68,66.7,41100.0,46.9208,46.9489,46.8576,46.8716,41100.0
2012-03-07 10:05:00,66.7,66.71,66.61,66.61,48500.0,46.8716,46.8787,46.8084,46.8084,48500.0
2012-03-07 10:10:00,66.61,66.65,66.52,66.65,35400.0,46.8084,46.8365,46.7451,46.8365,35400.0
2012-03-07 10:15:00,66.65,66.69,66.6,66.66,47300.0,46.8365,46.8646,46.8014,46.8435,47300.0
2012-03-07 10:20:00,66.65,66.68,66.45,66.47,34900.0,46.8365,46.8576,46.6959,46.71,34900.0
2012-03-07 10:25:00,66.47,66.49,66.36,66.37,68000.0,46.71,46.7241,46.6327,46.6397,68000.0
2012-03-07 10:30:00,66.38,66.51,66.37,66.49,45700.0,46.6468,46.7381,46.6397,46.7241,45700.0
2012-03-07 10:35:00,66.49,66.51,66.45,66.49,39400.0,46.7241,46.7381,46.6959,46.7241,39400.0
2012-03-07 10:40:00,66.49,66.52,66.45,66.51,59300.0,46.7241,46.7451,46.6959,46.7381,59300.0
2012-03-07 10:45:00,66.51,66.53,66.46,66.51,37600.0,46.7381,46.7522,46.703,46.7381,37600.0
2012-03-07 10:50:00,66.52,66.59,66.52,66.55,23300.0,46.7451,46.7943,46.7451,46.7662,23300.0
2012-03-07 10:55:00,66.55,66.56,66.5,66.53,24900.0,46.7662,46.7732,46.7311,46.7522,24900.0
2012-03-07 11:00:00,66.53,66.62,66.52,66.61,36200.0,46.7522,46.8154,46.7451,46.8084,36200.0
2012-03-07 11:05:00,66.62,66.68,66.62,66.67,27400.0,46.8154,46.8576,46.8154,46.8505,27400.0
2012-03-07 11:10:00,66.67,66.72,66.67,66.7,49800.0,46.8505,46.8857,46.8505,46.8716,49800.0
2012-03-07 11:15:00,66.7,66.79,66.7,66.75,47400.0,46.8716,46.9349,46.8716,46.9068,47400.0
2012-03-07 11:20:00,66.75,66.79,66.73,66.78,60800.0,46.9068,46.9349,46.8927,46.9278,60800.0
2012-03-07 11:25:00,66.77,66.82,66.75,66.75,26700.0,46.9208,46.956,46.9068,46.9068,26700.0
2012-03-07 11:30:00,66.75,66.78,66.74,66.75,31600.0,46.9068,46.9278,46.8997,46.9068,31600.0
2012-03-07 11:35:00,66.75,66.75,66.71,66.74,37300.0,46.9068,46.9068,46.8787,46.8997,37300.0
2012-03-07 11:40:00,66.74,66.76,66.73,66.75,23100.0,46.8997,46.9138,46.8927,46.9068,23100.0
2012-03-07 11:45:00,66.76,66.76,66.75,66.75,19600.0,46.9138,46.9138,46.9068,46.9068,19600.0
2012-03-07 11:50:00,66.76,66.82,66.76,66.81,60100.0,46.9138,46.956,46.9138,46.9489,60100.0
2012-03-07 11:55:00,66.81,66.83,66.8,66.82,16700.0,46.9489,46.963,46.9419,46.956,16700.0
2012-03-07 12:00:00,66.81,66.9,66.81,66.89,43900.0,46.9489,47.0122,46.9489,47.0051,43900.0
2012-03-07 12:05:00,66.89,66.93,66.88,66.9,33700.0,47.0051,47.0333,46.9981,47.0122,33700.0
2012-03-07 12:10:00,66.9,66.98,66.89,66.97,31900.0,47.0122,47.0684,47.0051,47.0614,31900.0
2012-03-07 12:15:00,66.98,67.0,66.98,67.0,26800.0,47.0684,47.0824,47.0684,47.0824,26800.0
2012-03-07 12:20:00,67.0,67.02,66.97,66.98,13400.0,47.0824,47.0965,47.0614,47.0684,13400.0
2012-03-07 12:25:00,66.98,67.04,66.97,67.03,17100.0,47.0684,47.1106,47.0614,47.1035,17100.0
2012-03-07 12:30:00,67.03,67.03,67.0,67.02,9000.0,47.1035,47.1035,47.0824,47.0965,9000.0
2012-03-07 12:35:00,67.02,67.06,67.0,67.05,23600.0,47.0965,47.1246,47.0824,47.1176,23600.0
2012-03-07 12:40:00,67.04,67.07,67.04,67.06,10900.0,47.1106,47.1316,47.1106,47.1246,10900.0
2012-03-07 12:45:00,67.07,67.1,67.06,67.08,12800.0,47.1316,47.1527,47.1246,47.1387,12800.0
2012-03-07 12:50:00,67.08,67.1,67.07,67.08,9200.0,47.1387,47.1527,47.1316,47.1387,9200.0
2012-03-07 12:55:00,67.08,67.09,67.06,67.07,8600.0,47.1387,47.1457,47.1246,47.1316,8600.0
2012-03-07 13:00:00,67.07,67.08,67.04,67.06,19200.0,47.1316,47.1387,47.1106,47.1246,19200.0
2012-03-07 13:05:00,67.05,67.05,67.0,67.01,12700.0,47.1176,47.1176,47.0824,47.0895,12700.0
2012-03-07 13:10:00,67.01,67.03,66.99,67.02,15400.0,47.0895,47.1035,47.0754,47.0965,15400.0
2012-03-07 13:15:00,67.03,67.03,66.98,66.98,11400.0,47.1035,47.1035,47.0684,47.0684,11400.0
2012-03-07 13:20:00,66.98,67.04,66.95,67.03,27000.0,47.0684,47.1106,47.0473,47.1035,27000.0
2012-03-07 13:25:00,67.03,67.04,67.02,67.02,5800.0,47.1035,47.1106,47.0965,47.0965,5800.0
2012-03-07 13:30:00,67.02,67.02,66.98,66.99,68800.0,47.0965,47.0965,47.0684,47.0754,68800.0
2012-03-07 13:35:00,66.98,67.03,66.98,67.02,43300.0,47.0684,47.1035,47.0684,47.0965,43300.0
2012-03-07 13:40:00,67.02,67.08,67.02,67.07,27600.0,47.0965,47.1387,47.0965,47.1316,27600.0
2012-03-07 13:45:00,67.07,67.07,66.99,66.99,64100.0,47.1316,47.1316,47.0754,47.0754,64100.0
2012-03-07 13:50:00,66.99,66.99,66.91,66.91,22200.0,47.0754,47.0754,47.0192,47.0192,22200.0
2012-03-07 13:55:00,66.9,66.94,66.89,66.94,17700.0,47.0122,47.0403,47.0051,47.0403,17700.0
2012-03-07 14:00:00,66.95,67.01,66.95,67.01,25600.0,47.0473,47.0895,47.0473,47.0895,25600.0
2012-03-07 14:05:00,67.02,67.03,67.01,67.03,12600.0,47.0965,47.1035,47.0895,47.1035,12600.0
2012-03-07 14:10:00,67.02,67.03,67.0,67.0,37400.0,47.0965,47.1035,47.0824,47.0824,37400.0
2012-03-07 14:15:00,67.0,67.02,67.0,67.0,34700.0,47.0824,47.0965,47.0824,47.0824,34700.0
2012-03-07 14:20:00,67.0,67.01,66.99,67.0,71300.0,47.0824,47.0895,47.0754,47.0824,71300.0
2012-03-07 14:25:00,67.0,67.05,67.0,67.05,17300.0,47.0824,47.1176,47.0824,47.1176,17300.0
2012-03-07 14:30:00,67.04,67.05,67.0,67.01,33300.0,47.1106,47.1176,47.0824,47.0895,33300.0
2012-03-07 14:35:00,67.02,67.04,66.99,67.03,13600.0,47.0965,47.1106,47.0754,47.1035,13600.0
2012-03-07 14:40:00,67.03,67.05,67.0,67.03,18500.0,47.1035,47.1176,47.0824,47.1035,18500.0
2012-03-07 14:45:00,67.02,67.07,67.02,67.07,16600.0,47.0965,47.1316,47.0965,47.1316,16600.0
2012-03-07 14:50:00,67.07,67.12,67.07,67.12,13400.0,47.1316,47.1668,47.1316,47.1668,13400.0
2012-03-07 14:55:00,67.12,67.13,67.1,67.1,26100.0,47.1668,47.1738,47.1527,47.1527,26100.0
2012-03-07 15:00:00,67.11,67.14,67.1,67.14,74000.0,47.1597,47.1808,47.1527,47.1808,74000.0
2012-03-07 15:05:00,67.15,67.15,67.08,67.09,22100.0,47.1879,47.1879,47.1387,47.1457,22100.0
2012-03-07 15:10:00,67.09,67.16,67.06,67.15,35900.0,47.1457,47.1949,47.1246,47.1879,35900.0
2012-03-07 15:15:00,67.15,67.17,67.14,67.16,15800.0,47.1879,47.2019,47.1808,47.1949,15800.0
2012-03-07 15:20:00,67.16,67.2,67.08,67.08,61300.0,47.1949,47.223,47.1387,47.1387,61300.0
2012-03-07 15:25:00,67.09,67.09,67.05,67.06,26100.0,47.1457,47.1457,47.1176,47.1246,26100.0
2012-03-07 15:30:00,67.06,67.08,67.03,67.06,29400.0,47.1246,47.1387,47.1035,47.1246,29400.0
2012-03-07 15:35:00,67.07,67.07,67.03,67.03,23400.0,47.1316,47.1316,47.1035,47.1035,23400.0
2012-03-07 15:40:00,67.03,67.08,67.03,67.08,35900.0,47.1035,47.1387,47.1035,47.1387,35900.0
2012-03-07 15:45:00,67.08,67.1,67.04,67.04,33500.0,47.1387,47.1527,47.1106,47.1106,33500.0
2012-03-07 15:50:00,67.04,67.04,66.96,66.99,149700.0,47.1106,47.1106,47.0543,47.0754,149700.0
2012-03-07 15:55:00,66.99,66.99,66.87,66.95,218300.0,47.0754,47.0754,46.9911,47.0473,218300.0
2012-03-08 09:30:00,67.29,67.4,67.12,67.3,61900.0,47.2862,47.3635,47.1668,47.2933,61900.0
2012-03-08 09:35:00,67.3,67.53,67.28,67.36,65900.0,47.2933,47.4549,47.2792,47.3354,65900.0
2012-03-08 09:40:00,67.4,67.43,67.28,67.43,76500.0,47.3635,47.3846,47.2792,47.3846,76500.0
2012-03-08 09:45:00,67.44,67.54,67.43,67.54,30500.0,47.3916,47.4619,47.3846,47.4619,30500.0
2012-03-08 09:50:00,67.54,67.59,67.47,67.55,67200.0,47.4619,47.4971,47.4127,47.4689,67200.0
2012-03-08 09:55:00,67.55,67.57,67.48,67.55,24500.0,47.4689,47.483,47.4198,47.4689,24500.0
2012-03-08 10:00:00,67.56,67.63,67.44,67.52,55300.0,47.476,47.5252,47.3916,47.4479,55300.0
2012-03-08 10:05:00,67.53,67.59,67.5,67.52,34200.0,47.4549,47.4971,47.4338,47.4479,34200.0
2012-03-08 10:10:00,67.52,67.52,67.5,67.5,25900.0,47.4479,47.4479,47.4338,47.4338,25900.0
2012-03-08 10:15:00,67.5,67.59,67.5,67.51,17600.0,47.4338,47.4971,47.4338,47.4408,17600.0
2012-03-08 10:20:00,67.51,67.52,67.44,67.46,34000.0,47.4408,47.4479,47.3916,47.4057,34000.0
2012-03-08 10:25:00,67.44,67.5,67.41,67.5,21100.0,47.3916,47.4338,47.3706,47.4338,21100.0
2012-03-08 10:30:00,67.5,67.56,67.5,67.55,22100.0,47.4338,47.476,47.4338,47.4689,22100.0
2012-03-08 10:35:00,67.55,67.59,67.51,67.59,31200.0,47.4689,47.4971,47.4408,47.4971,31200.0
2012-03-08 10:40:00,67.58,67.63,67.58,67.61,21900.0,47.49,47.5252,47.49,47.5111,21900.0
2012-03-08 10:45:00,67.63,67.65,67.59,67.61,48900.0,47.5252,47.5392,47.4971,47.5111,48900.0
2012-03-08 10:50:00,67.61,67.61,67.6,67.61,35800.0,47.5111,47.5111,47.5041,47.5111,35800.0
2012-03-08 10:55:00,67.6,67.66,67.6,67.64,22900.0,47.5041,47.5462,47.5041,47.5322,22900.0
2012-03-08 11:00:00,67.65,67.73,67.6,67.73,38100.0,47.5392,47.5954,47.5041,47.5954,38100.0
2012-03-08 11:05:00,67.74,67.82,67.74,67.82,49700.0,47.6025,47.6587,47.6025,47.6587,49700.0
2012-03-08 11:10:00,67.81,67.86,67.8,67.86,37900.0,47.6517,47.6868,47.6446,47.6868,37900.0
2012-03-08 11:15:00,67.86,67.88,67.8,67.8,43500.0,47.6868,47.7008,47.6446,47.6446,43500.0
2012-03-08 11:20:00,67.8,67.84,67.73,67.84,37700.0,47.6446,47.6727,47.5954,47.6727,37700.0
2012-03-08 11:25:00,67.84,67.89,67.84,67.87,38500.0,47.6727,47.7079,47.6727,47.6938,38500.0
2012-03-08 11:30:00,67.85,67.93,67.85,67.85,51900.0,47.6798,47.736,47.6798,47.6798,51900.0
2012-03-08 11:35:00,67.84,67.86,67.82,67.84,9400.0,47.6727,47.6868,47.6587,47.6727,9400.0
2012-03-08 11:40:00,67.84,67.84,67.75,67.76,14400.0,47.6727,47.6727,47.6095,47.6165,14400.0
2012-03-08 11:45:00,67.76,67.81,67.75,67.76,12400.0,47.6165,47.6517,47.6095,47.6165,12400.0
2012-03-08 11:50:00,67.76,67.79,67.76,67.76,14200.0,47.6165,47.6376,47.6165,47.6165,14200.0
2012-03-08 11:55:00,67.75,67.76,67.69,67.69,17300.0,47.6095,47.6165,47.5673,47.5673,17300.0
2012-03-08 12:00:00,67.7,67.75,67.69,67.74,25100.0,47.5744,47.6095,47.5673,47.6025,25100.0
2012-03-08 12:05:00,67.75,67.77,67.75,67.76,15800.0,47.6095,47.6235,47.6095,47.6165,15800.0
2012-03-08 12:10:00,67.76,67.79,67.75,67.77,12600.0,47.6165,47.6376,47.6095,47.6235,12600.0
2012-03-08 12:15:00,67.77,67.78,67.74,67.75,16500.0,47.6235,47.6306,47.6025,47.6095,16500.0
2012-03-08 12:20:00,67.75,67.81,67.75,67.81,21700.0,47.6095,47.6517,47.6095,47.6517,21700.0
2012-03-08 12:25:00,67.81,67.83,67.79,67.8,13900.0,47.6517,47.6657,47.6376,47.6446,13900.0
2012-03-08 12:30:00,67.8,67.82,67.79,67.82,6100.0,47.6446,47.6587,47.6376,47.6587,6100.0
2012-03-08 12:35:00,67.82,67.84,67.8,67.84,13300.0,47.6587,47.6727,47.6446,47.6727,13300.0
2012-03-08 12:40:00,67.84,67.92,67.84,67.92,18300.0,47.6727,47.729,47.6727,47.729,18300.0
2012-03-08 12:45:00,67.92,67.95,67.92,67.94,14600.0,47.729,47.75,47.729,47.743,14600.0
2012-03-08 12:50:00,67.95,68.0,67.94,67.99,12300.0,47.75,47.7852,47.743,47.7781,12300.0
2012-03-08 12:55:00,67.98,67.99,67.98,67.99,13800.0,47.7711,47.7781,47.7711,47.7781,13800.0
2012-03-08 13:00:00,67.98,67.99,67.95,67.95,18800.0,47.7711,47.7781,47.75,47.75,18800.0
2012-03-08 13:05:00,67.95,67.99,67.95,67.98,28200.0,47.75,47.7781,47.75,47.7711,28200.0
2012-03-08 13:10:00,67.98,68.0,67.96,67.98,19700.0,47.7711,47.7852,47.7571,47.7711,19700.0
2012-03-08 13:15:00,67.99,68.02,67.98,68.01,63500.0,47.7781,47.7992,47.7711,47.7922,63500.0
2012-03-08 13:20:00,68.01,68.01,67.96,67.98,18800.0,47.7922,47.7922,47.7571,47.7711,18800.0
2012-03-08 13:25:00,67.97,68.03,67.97,68.0,28200.0,47.7641,47.8063,47.7641,47.7852,28200.0
2012-03-08 13:30:00,68.0,68.03,67.99,68.02,30700.0,47.7852,47.8063,47.7781,47.7992,30700.0
2012-03-08 13:35:00,68.03,68.03,68.0,68.0,15600.0,47.8063,47.8063,47.7852,47.7852,15600.0
2012-03-08 13:40:00,68.0,68.05,68.0,68.03,17500.0,47.7852,47.8203,47.7852,47.8063,17500.0
2012-03-08 13:45:00,68.03,68.03,68.01,68.02,12900.0,47.8063,47.8063,47.7922,47.7992,12900.0
2012-03-08 13:50:00,68.01,68.03,68.0,68.0,28200.0,47.7922,47.8063,47.7852,47.7852,28200.0
2012-03-08 13:55:00,68.0,68.0,67.98,67.99,23000.0,47.7852,47.7852,47.7711,47.7781,23000.0
2012-03-08 14:00:00,67.99,68.0,67.94,67.95,32100.0,47.7781,47.7852,47.743,47.75,32100.0
2012-03-08 14:05:00,67.94,67.98,67.92,67.96,16500.0,47.743,47.7711,47.729,47.7571,16500.0
2012-03-08 14:10:00,67.97,67.99,67.96,67.98,24600.0,47.7641,47.7781,47.7571,47.7711,24600.0
2012-03-08 14:15:00,67.98,68.0,67.97,68.0,33900.0,47.7711,47.7852,47.7641,47.7852,33900.0
2012-03-08 14:20:00,68.0,68.0,67.99,68.0,21400.0,47.7852,47.7852,47.7781,47.7852,21400.0
2012-03-08 14:25:00,68.0,68.0,67.99,67.99,37100.0,47.7852,47.7852,47.7781,47.7781,37100.0
2012-03-08 14:30:00,67.99,68.0,67.98,67.99,15600.0,47.7781,47.7852,47.7711,47.7781,15600.0
2012-03-08 14:35:00,67.99,68.0,67.99,67.99,12700.0,47.7781,47.7852,47.7781,47.7781,12700.0
2012-03-08 14:40:00,67.99,68.04,67.99,68.03,43400.0,47.7781,47.8133,47.7781,47.8063,43400.0
2012-03-08 14:45:00,68.03,68.03,68.0,68.01,23200.0,47.8063,47.8063,47.7852,47.7922,23200.0
2012-03-08 14:50:00,68.0,68.05,68.0,68.05,35600.0,47.7852,47.8203,47.7852,47.8203,35600.0
2012-03-08 14:55:00,68.05,68.1,68.04,68.09,41200.0,47.8203,47.8554,47.8133,47.8484,41200.0
2012-03-08 15:00:00,68.09,68.09,68.05,68.07,30600.0,47.8484,47.8484,47.8203,47.8344,30600.0
2012-03-08 15:05:00,68.07,68.1,68.06,68.08,21600.0,47.8344,47.8554,47.8273,47.8414,21600.0
2012-03-08 15:10:00,68.09,68.16,68.09,68.16,27700.0,47.8484,47.8976,47.8484,47.8976,27700.0
2012-03-08 15:15:00,68.16,68.17,68.08,68.09,58100.0,47.8976,47.9046,47.8414,47.8484,58100.0
2012-03-08 15:20:00,68.09,68.14,68.09,68.13,20200.0,47.8484,47.8836,47.8484,47.8765,20200.0
2012-03-08 15:25:00,68.14,68.14,68.08,68.1,35900.0,47.8836,47.8836,47.8414,47.8554,35900.0
2012-03-08 15:30:00,68.09,68.1,68.08,68.1,31500.0,47.8484,47.8554,47.8414,47.8554,31500.0
2012-03-08 15:35:00,68.1,68.11,68.06,68.09,49700.0,47.8554,47.8625,47.8273,47.8484,49700.0
2012-03-08 15:40:00,68.1,68.16,68.09,68.14,58600.0,47.8554,47.8976,47.8484,47.8836,58600.0
2012-03-08 15:45:00,68.15,68.15,68.07,68.09,70200.0,47.8906,47.8906,47.8344,47.8484,70200.0
2012-03-08 15:50:00,68.09,68.09,67.96,68.03,217100.0,47.8484,47.8484,47.7571,47.8063,217100.0
2012-03-08 15:55:00,68.03,68.03,67.79,67.81,385700.0,47.8063,47.8063,47.6376,47.6517,385700.0
2012-03-09 09:30:00,67.86,67.88,67.54,67.69,137600.0,47.6868,47.7008,47.4619,47.5673,137600.0
2012-03-09 09:35:00,67.67,67.78,67.6,67.74,44700.0,47.5533,47.6306,47.5041,47.6025,44700.0
2012-03-09 09:40:00,67.74,67.82,67.7,67.79,36600.0,47.6025,47.6587,47.5744,47.6376,36600.0
2012-03-09 09:45:00,67.78,67.97,67.75,67.91,85400.0,47.6306,47.7641,47.6095,47.7219,85400.0
2012-03-09 09:50:00,67.91,67.92,67.76,67.77,87100.0,47.7219,47.729,47.6165,47.6235,87100.0
2012-03-09 09:55:00,67.78,67.9,67.78,67.9,29400.0,47.6306,47.7149,47.6306,47.7149,29400.0
2012-03-09 10:00:00,67.9,68.04,67.9,68.03,25400.0,47.7149,47.8133,47.7149,47.8063,25400.0
2012-03-09 10:05:00,68.04,68.07,68.0,68.01,21300.0,47.8133,47.8344,47.7852,47.7922,21300.0
2012-03-09 10:10:00,68.01,68.02,67.91,67.94,40500.0,47.7922,47.7992,47.7219,47.743,40500.0
2012-03-09 10:15:00,67.93,67.96,67.9,67.96,18200.0,47.736,47.7571,47.7149,47.7571,18200.0
2012-03-09 10:20:00,67.97,68.09,67.95,68.09,27100.0,47.7641,47.8484,47.75,47.8484,27100.0
2012-03-09 10:25:00,68.09,68.1,68.04,68.07,27000.0,47.8484,47.8554,47.8133,47.8344,27000.0
2012-03-09 10:30:00,68.08,68.12,68.03,68.1,23400.0,47.8414,47.8695,47.8063,47.8554,23400.0
2012-03-09 10:35:00,68.11,68.16,68.11,68.16,30300.0,47.8625,47.8976,47.8625,47.8976,30300.0
2012-03-09 10:40:00,68.16,68.22,68.08,68.09,32000.0,47.8976,47.9398,47.8414,47.8484,32000.0
2012-03-09 10:45:00,68.08,68.1,68.05,68.08,22000.0,47.8414,47.8554,47.8203,47.8414,22000.0
2012-03-09 10:50:00,68.07,68.13,68.06,68.09,30000.0,47.8344,47.8765,47.8273,47.8484,30000.0
2012-03-09 10:55:00,68.09,68.1,68.08,68.09,40700.0,47.8484,47.8554,47.8414,47.8484,40700.0
2012-03-09 11:00:00,68.09,68.13,68.09,68.12,37400.0,47.8484,47.8765,47.8484,47.8695,37400.0
2012-03-09 11:05:00,68.12,68.18,68.1,68.18,29700.0,47.8695,47.9117,47.8554,47.9117,29700.0
2012-03-09 11:10:00,68.19,68.24,68.18,68.24,26500.0,47.9187,47.9538,47.9117,47.9538,26500.0
2012-03-09 11:15:00,68.23,68.25,68.19,68.2,62700.0,47.9468,47.9609,47.9187,47.9257,62700.0
2012-03-09 11:20:00,68.19,68.23,68.19,68.2,17600.0,47.9187,47.9468,47.9187,47.9257,17600.0
2012-03-09 11:25:00,68.21,68.22,68.14,68.16,22900.0,47.9327,47.9398,47.8836,47.8976,22900.0
2012-03-09 11:30:00,68.16,68.18,68.15,68.15,24500.0,47.8976,47.9117,47.8906,47.8906,24500.0
2012-03-09 11:35:00,68.15,68.16,68.03,68.03,64600.0,47.8906,47.8976,47.8063,47.8063,64600.0
2012-03-09 11:40:00,68.03,68.03,67.95,67.98,28600.0,47.8063,47.8063,47.75,47.7711,28600.0
2012-03-09 11:45:00,67.98,68.01,67.98,68.01,28700.0,47.7711,47.7922,47.7711,47.7922,28700.0
2012-03-09 11:50:00,68.01,68.08,68.0,68.06,24100.0,47.7922,47.8414,47.7852,47.8273,24100.0
2012-03-09 11:55:00,68.06,68.1,68.03,68.08,22400.0,47.8273,47.8554,47.8063,47.8414,22400.0
2012-03-09 12:00:00,68.07,68.08,68.06,68.07,18300.0,47.8344,47.8414,47.8273,47.8344,18300.0
2012-03-09 12:05:00,68.06,68.08,68.04,68.05,30700.0,47.8273,47.8414,47.8133,47.8203,30700.0
2012-03-09 12:10:00,68.05,68.09,68.04,68.06,15900.0,47.8203,47.8484,47.8133,47.8273,15900.0
2012-03-09 12:15:00,68.06,68.06,68.01,68.03,37500.0,47.8273,47.8273,47.7922,47.8063,37500.0
2012-03-09 12:20:00,68.04,68.05,68.0,68.01,12200.0,47.8133,47.8203,47.7852,47.7922,12200.0
2012-03-09 12:25:00,68.01,68.02,67.98,68.0,10600.0,47.7922,47.7992,47.7711,47.7852,10600.0
2012-03-09 12:30:00,68.0,68.01,67.99,68.01,29900.0,47.7852,47.7922,47.7781,47.7922,29900.0
2012-03-09 12:35:00,68.01,68.01,68.0,68.0,6700.0,47.7922,47.7922,47.7852,47.7852,6700.0
2012-03-09 12:40:00,68.0,68.01,67.99,68.0,40300.0,47.7852,47.7922,47.7781,47.7852,40300.0
2012-03-09 12:45:00,68.0,68.02,67.98,68.01,43500.0,47.7852,47.7992,47.7711,47.7922,43500.0
2012-03-09 12:50:00,68.01,68.05,68.0,68.0,20400.0,47.7922,47.8203,47.7852,47.7852,20400.0
2012-03-09 12:55:00,68.0,68.02,67.99,68.0,21800.0,47.7852,47.7992,47.7781,47.7852,21800.0
2012-03-09 13:00:00,68.0,68.04,68.0,68.03,15900.0,47.7852,47.8133,47.7852,47.8063,15900.0
2012-03-09 13:05:00,68.02,68.06,68.02,68.06,8900.0,47.7992,47.8273,47.7992,47.8273,8900.0
2012-03-09 13:10:00,68.06,68.07,68.02,68.07,33200.0,47.8273,47.8344,47.7992,47.8344,33200.0
2012-03-09 13:15:00,68.07,68.08,68.02,68.02,12200.0,47.8344,47.8414,47.7992,47.7992,12200.0
2012-03-09 13:20:00,68.02,68.03,68.0,68.0,20200.0,47.7992,47.8063,47.7852,47.7852,20200.0
2012-03-09 13:25:00,68.0,68.04,68.0,68.04,22000.0,47.7852,47.8133,47.7852,47.8133,22000.0
2012-03-09 13:30:00,68.04,68.04,68.02,68.03,14600.0,47.8133,47.8133,47.7992,47.8063,14600.0
2012-03-09 13:35:00,68.03,68.05,68.02,68.03,29600.0,47.8063,47.8203,47.7992,47.8063,29600.0
2012-03-09 13:40:00,68.03,68.04,68.02,68.02,9000.0,47.8063,47.8133,47.7992,47.7992,9000.0
2012-03-09 13:45:00,68.03,68.04,68.01,68.01,23900.0,47.8063,47.8133,47.7922,47.7922,23900.0
2012-03-09 13:50:00,68.01,68.01,68.0,68.0,14000.0,47.7922,47.7922,47.7852,47.7852,14000.0
2012-03-09 13:55:00,68.0,68.04,68.0,68.0,19000.0,47.7852,47.8133,47.7852,47.7852,19000.0
2012-03-09 14:00:00,68.01,68.06,68.0,68.05,29300.0,47.7922,47.8273,47.7852,47.8203,29300.0
2012-03-09 14:05:00,68.04,68.06,68.0,68.0,23300.0,47.8133,47.8273,47.7852,47.7852,23300.0
2012-03-09 14:10:00,68.0,68.03,68.0,68.01,23000.0,47.7852,47.8063,47.7852,47.7922,23000.0
2012-03-09 14:15:00,68.01,68.03,68.0,68.02,16700.0,47.7922,47.8063,47.7852,47.7992,16700.0
2012-03-09 14:20:00,68.03,68.1,68.02,68.03,27700.0,47.8063,47.8554,47.7992,47.8063,27700.0
2012-03-09 14:25:00,68.03,68.05,68.01,68.02,19800.0,47.8063,47.8203,47.7922,47.7992,19800.0
2012-03-09 14:30:00,68.03,68.09,68.02,68.08,37900.0,47.8063,47.8484,47.7992,47.8414,37900.0
2012-03-09 14:35:00,68.09,68.1,68.02,68.03,24900.0,47.8484,47.8554,47.7992,47.8063,24900.0
2012-03-09 14:40:00,68.03,68.1,68.03,68.07,20100.0,47.8063,47.8554,47.8063,47.8344,20100.0
2012-03-09 14:45:00,68.06,68.07,68.04,68.06,59500.0,47.8273,47.8344,47.8133,47.8273,59500.0
2012-03-09 14:50:00,68.06,68.07,67.95,67.96,91500.0,47.8273,47.8344,47.75,47.7571,91500.0
2012-03-09 14:55:00,67.96,68.01,67.9,67.99,75200.0,47.7571,47.7922,47.7149,47.7781,75200.0
2012-03-09 15:00:00,67.98,68.06,67.98,68.04,35300.0,47.7711,47.8273,47.7711,47.8133,35300.0
2012-03-09 15:05:00,68.04,68.05,68.0,68.0,21900.0,47.8133,47.8203,47.7852,47.7852,21900.0
2012-03-09 15:10:00,68.01,68.04,67.99,68.04,30000.0,47.7922,47.8133,47.7781,47.8133,30000.0
2012-03-09 15:15:00,68.04,68.04,68.0,68.03,20800.0,47.8133,47.8133,47.7852,47.8063,20800.0
2012-03-09 15:20:00,68.03,68.09,68.03,68.03,18900.0,47.8063,47.8484,47.8063,47.8063,18900.0
2012-03-09 15:25:00,68.03,68.06,68.03,68.04,32800.0,47.8063,47.8273,47.8063,47.8133,32800.0
2012-03-09 15:30:00,68.04,68.06,68.02,68.02,50200.0,47.8133,47.8273,47.7992,47.7992,50200.0
2012-03-09 15:35:00,68.02,68.05,68.0,68.03,64100.0,47.7992,47.8203,47.7852,47.8063,64100.0
2012-03-09 15:40:00,68.03,68.04,67.97,68.0,32200.0,47.8063,47.8133,47.7641,47.7852,32200.0
2012-03-09 15:45:00,68.01,68.03,67.85,67.99,57500.0,47.7922,47.8063,47.6798,47.7781,57500.0
2012-03-09 15:50:00,68.0,68.0,67.94,67.95,84200.0,47.7852,47.7852,47.743,47.75,84200.0
2012-03-09 15:55:00,67.96,68.04,67.95,68.01,157500.0,47.7571,47.8133,47.75,47.7922,157500.0
2012-03-12 09:30:00,68.0,68.1,67.81,67.94,60100.0,47.7852,47.8554,47.6517,47.743,60100.0
2012-03-12 09:35:00,67.96,68.13,67.92,68.07,29000.0,47.7571,47.8765,47.729,47.8344,29000.0
2012-03-12 09:40:00,68.06,68.14,68.02,68.08,19000.0,47.8273,47.8836,47.7992,47.8414,19000.0
2012-03-12 09:45:00,68.09,68.09,67.94,67.94,27800.0,47.8484,47.8484,47.743,47.743,27800.0
2012-03-12 09:50:00,67.94,68.0,67.87,67.98,37200.0,47.743,47.7852,47.6938,47.7711,37200.0
2012-03-12 09:55:00,67.99,68.11,67.97,68.11,28300.0,47.7781,47.8625,47.7641,47.8625,28300.0
2012-03-12 10:00:00,68.12,68.21,68.08,68.17,50400.0,47.8695,47.9327,47.8414,47.9046,50400.0
2012-03-12 10:05:00,68.17,68.25,68.16,68.22,52600.0,47.9046,47.9609,47.8976,47.9398,52600.0
2012-03-12 10:10:00,68.2,68.21,68.09,68.21,43300.0,47.9257,47.9327,47.8484,47.9327,43300.0
2012-03-12 10:15:00,68.19,68.37,68.19,68.29,35800.0,47.9187,48.0452,47.9187,47.989,35800.0
2012-03-12 10:20:00,68.3,68.31,68.16,68.18,22800.0,47.996,48.003,47.8976,47.9117,22800.0
2012-03-12 10:25:00,68.19,68.28,68.17,68.22,19000.0,47.9187,47.9819,47.9046,47.9398,19000.0
2012-03-12 10:30:00,68.21,68.23,68.09,68.14,26200.0,47.9327,47.9468,47.8484,47.8836,26200.0
2012-03-12 10:35:00,68.14,68.16,68.12,68.16,21800.0,47.8836,47.8976,47.8695,47.8976,21800.0
2012-03-12 10:40:00,68.17,68.23,68.17,68.2,18900.0,47.9046,47.9468,47.9046,47.9257,18900.0
2012-03-12 10:45:00,68.21,68.21,68.13,68.13,21000.0,47.9327,47.9327,47.8765,47.8765,21000.0
2012-03-12 10:50:00,68.13,68.17,68.12,68.13,21600.0,47.8765,47.9046,47.8695,47.8765,21600.0
2012-03-12 10:55:00,68.12,68.15,68.1,68.1,18800.0,47.8695,47.8906,47.8554,47.8554,18800.0
2012-03-12 11:00:00,68.11,68.17,68.11,68.14,18100.0,47.8625,47.9046,47.8625,47.8836,18100.0
2012-03-12 11:05:00,68.14,68.19,68.1,68.14,24900.0,47.8836,47.9187,47.8554,47.8836,24900.0
2012-03-12 11:10:00,68.14,68.23,68.14,68.23,8500.0,47.8836,47.9468,47.8836,47.9468,8500.0
2012-03-12 11:15:00,68.22,68.25,68.21,68.24,19500.0,47.9398,47.9609,47.9327,47.9538,19500.0
2012-03-12 11:20:00,68.24,68.25,68.2,68.25,30000.0,47.9538,47.9609,47.9257,47.9609,30000.0
2012-03-12 11:25:00,68.25,68.27,68.21,68.22,17900.0,47.9609,47.9749,47.9327,47.9398,17900.0
2012-03-12 11:30:00,68.22,68.23,68.2,68.22,18100.0,47.9398,47.9468,47.9257,47.9398,18100.0
2012-03-12 11:35:00,68.21,68.21,68.16,68.21,19900.0,47.9327,47.9327,47.8976,47.9327,19900.0
2012-03-12 11:40:00,68.21,68.23,68.16,68.18,18700.0,47.9327,47.9468,47.8976,47.9117,18700.0
2012-03-12 11:45:00,68.19,68.19,68.05,68.06,27000.0,47.9187,47.9187,47.8203,47.8273,27000.0
2012-03-12 11:50:00,68.05,68.12,68.02,68.11,54300.0,47.8203,47.8695,47.7992,47.8625,54300.0
2012-03-12 11:55:00,68.1,68.12,68.03,68.04,28200.0,47.8554,47.8695,47.8063,47.8133,28200.0
2012-03-12 12:00:00,68.03,68.09,68.0,68.08,22400.0,47.8063,47.8484,47.7852,47.8414,22400.0
2012-03-12 12:05:00,68.08,68.13,68.08,68.13,8300.0,47.8414,47.8765,47.8414,47.8765,8300.0
2012-03-12 12:10:00,68.14,68.21,68.13,68.2,25000.0,47.8836,47.9327,47.8765,47.9257,25000.0
2012-03-12 12:15:00,68.2,68.21,68.15,68.18,12200.0,47.9257,47.9327,47.8906,47.9117,12200.0
2012-03-12 12:20:00,68.18,68.18,68.14,68.15,10100.0,47.9117,47.9117,47.8836,47.8906,10100.0
2012-03-12 12:25:00,68.16,68.16,68.1,68.15,17400.0,47.8976,47.8976,47.8554,47.8906,17400.0
2012-03-12 12:30:00,68.15,68.15,68.11,68.12,31400.0,47.8906,47.8906,47.8625,47.8695,31400.0
2012-03-12 12:35:00,68.13,68.16,68.12,68.13,22600.0,47.8765,47.8976,47.8695,47.8765,22600.0
2012-03-12 12:40:00,68.12,68.14,68.12,68.13,34000.0,47.8695,47.8836,47.8695,47.8765,34000.0
2012-03-12 12:45:00,68.12,68.13,68.12,68.12,16300.0,47.8695,47.8765,47.8695,47.8695,16300.0
2012-03-12 12:50:00,68.12,68.12,68.06,68.07,16300.0,47.8695,47.8695,47.8273,47.8344,16300.0
2012-03-12 12:55:00,68.06,68.13,68.05,68.08,15400.0,47.8273,47.8765,47.8203,47.8414,15400.0
2012-03-12 13:00:00,68.08,68.09,67.98,67.98,17800.0,47.8414,47.8484,47.7711,47.7711,17800.0
2012-03-12 13:05:00,67.98,68.04,67.97,68.04,8000.0,47.7711,47.8133,47.7641,47.8133,8000.0
2012-03-12 13:10:00,68.04,68.06,68.03,68.04,11500.0,47.8133,47.8273,47.8063,47.8133,11500.0
2012-03-12 13:15:00,68.03,68.04,68.0,68.03,12400.0,47.8063,47.8133,47.7852,47.8063,12400.0
2012-03-12 13:20:00,68.02,68.05,67.99,68.0,21000.0,47.7992,47.8203,47.7781,47.7852,21000.0
2012-03-12 13:25:00,68.0,68.04,67.98,68.02,25300.0,47.7852,47.8133,47.7711,47.7992,25300.0
2012-03-12 13:30:00,68.0,68.02,68.0,68.02,6200.0,47.7852,47.7992,47.7852,47.7992,6200.0
2012-03-12 13:35:00,68.02,68.07,68.02,68.02,10100.0,47.7992,47.8344,47.7992,47.7992,10100.0
2012-03-12 13:40:00,68.02,68.07,68.01,68.05,9800.0,47.7992,47.8344,47.7922,47.8203,9800.0
2012-03-12 13:45:00,68.06,68.08,68.01,68.03,16300.0,47.8273,47.8414,47.7922,47.8063,16300.0
2012-03-12 13:50:00,68.03,68.04,68.0,68.03,10400.0,47.8063,47.8133,47.7852,47.8063,10400.0
2012-03-12 13:55:00,68.03,68.08,68.03,68.08,11100.0,47.8063,47.8414,47.8063,47.8414,11100.0
2012-03-12 14:00:00,68.07,68.09,68.07,68.07,9300.0,47.8344,47.8484,47.8344,47.8344,9300.0
2012-03-12 14:05:00,68.08,68.08,68.07,68.07,6700.0,47.8414,47.8414,47.8344,47.8344,6700.0
2012-03-12 14:10:00,68.08,68.13,68.07,68.12,24200.0,47.8414,47.8765,47.8344,47.8695,24200.0
2012-03-12 14:15:00,68.12,68.13,68.08,68.09,17200.0,47.8695,47.8765,47.8414,47.8484,17200.0
2012-03-12 14:20:00,68.09,68.09,68.01,68.02,17900.0,47.8484,47.8484,47.7922,47.7992,17900.0
2012-03-12 14:25:00,68.02,68.02,68.0,68.02,10500.0,47.7992,47.7992,47.7852,47.7992,10500.0
2012-03-12 14:30:00,68.01,68.07,68.01,68.06,24700.0,47.7922,47.8344,47.7922,47.8273,24700.0
2012-03-12 14:35:00,68.07,68.12,68.06,68.1,48900.0,47.8344,47.8695,47.8273,47.8554,48900.0
2012-03-12 14:40:00,68.1,68.12,68.06,68.08,66500.0,47.8554,47.8695,47.8273,47.8414,66500.0
2012-03-12 14:45:00,68.07,68.16,68.06,68.13,104600.0,47.8344,47.8976,47.8273,47.8765,104600.0
2012-03-12 14:50:00,68.13,68.14,68.09,68.13,76500.0,47.8765,47.8836,47.8484,47.8765,76500.0
2012-03-12 14:55:00,68.12,68.13,68.09,68.11,18500.0,47.8695,47.8765,47.8484,47.8625,18500.0
2012-03-12 15:00:00,68.12,68.12,68.09,68.09,15700.0,47.8695,47.8695,47.8484,47.8484,15700.0
2012-03-12 15:05:00,68.1,68.12,68.09,68.09,17900.0,47.8554,47.8695,47.8484,47.8484,17900.0
2012-03-12 15:10:00,68.1,68.14,68.09,68.14,17200.0,47.8554,47.8836,47.8484,47.8836,17200.0
2012-03-12 15:15:00,68.13,68.15,68.1,68.12,40400.0,47.8765,47.8906,47.8554,47.8695,40400.0
2012-03-12 15:20:00,68.12,68.18,68.11,68.16,45900.0,47.8695,47.9117,47.8625,47.8976,45900.0
2012-03-12 15:25:00,68.16,68.17,68.12,68.13,24300.0,47.8976,47.9046,47.8695,47.8765,24300.0
2012-03-12 15:30:00,68.14,68.16,68.11,68.11,49000.0,47.8836,47.8976,47.8625,47.8625,49000.0
2012-03-12 15:35:00,68.11,68.12,68.06,68.09,26000.0,47.8625,47.8695,47.8273,47.8484,26000.0
2012-03-12 15:40:00,68.08,68.08,68.01,68.01,52300.0,47.8414,47.8414,47.7922,47.7922,52300.0
2012-03-12 15:45:00,68.01,68.03,67.98,68.01,87800.0,47.7922,47.8063,47.7711,47.7922,87800.0
2012-03-12 15:50:00,68.0,68.03,67.97,68.01,140000.0,47.7852,47.8063,47.7641,47.7922,140000.0
2012-03-12 15:55:00,68.01,68.06,68.0,68.06,150200.0,47.7922,47.8273,47.7852,47.8273,150200.0
2012-03-13 09:30:00,68.45,68.45,68.18,68.2,68000.0,48.1014,48.1014,47.9117,47.9257,68000.0
2012-03-13 09:35:00,68.21,68.48,68.19,68.46,23900.0,47.9327,48.1225,47.9187,48.1084,23900.0
2012-03-13 09:40:00,68.46,68.49,68.45,68.47,10200.0,48.1084,48.1295,48.1014,48.1154,10200.0
2012-03-13 09:45:00,68.46,68.5,68.45,68.49,20200.0,48.1084,48.1365,48.1014,48.1295,20200.0
2012-03-13 09:50:00,68.5,68.77,68.5,68.58,99000.0,48.1365,48.3263,48.1365,48.1927,99000.0
2012-03-13 09:55:00,68.6,68.65,68.48,68.58,26000.0,48.2068,48.2419,48.1225,48.1927,26000.0
2012-03-13 10:00:00,68.58,68.59,68.5,68.58,27900.0,48.1927,48.1998,48.1365,48.1927,27900.0
2012-03-13 10:05:00,68.58,68.61,68.49,68.49,26100.0,48.1927,48.2138,48.1295,48.1295,26100.0
2012-03-13 10:10:00,68.47,68.59,68.46,68.57,24400.0,48.1154,48.1998,48.1084,48.1857,24400.0
2012-03-13 10:15:00,68.57,68.58,68.43,68.53,30500.0,48.1857,48.1927,48.0873,48.1576,30500.0
2012-03-13 10:20:00,68.54,68.58,68.52,68.53,18000.0,48.1646,48.1927,48.1506,48.1576,18000.0
2012-03-13 10:25:00,68.53,68.59,68.51,68.53,17800.0,48.1576,48.1998,48.1436,48.1576,17800.0
2012-03-13 10:30:00,68.53,68.57,68.47,68.47,49100.0,48.1576,48.1857,48.1154,48.1154,49100.0
2012-03-13 10:35:00,68.48,68.56,68.48,68.54,21600.0,48.1225,48.1787,48.1225,48.1646,21600.0
2012-03-13 10:40:00,68.55,68.56,68.49,68.53,24500.0,48.1717,48.1787,48.1295,48.1576,24500.0
2012-03-13 10:45:00,68.53,68.55,68.5,68.5,14000.0,48.1576,48.1717,48.1365,48.1365,14000.0
2012-03-13 10:50:00,68.5,68.66,68.5,68.66,28800.0,48.1365,48.249,48.1365,48.249,28800.0
2012-03-13 10:55:00,68.66,68.66,68.54,68.58,24700.0,48.249,48.249,48.1646,48.1927,24700.0
2012-03-13 11:00:00,68.59,68.6,68.5,68.5,28700.0,48.1998,48.2068,48.1365,48.1365,28700.0
2012-03-13 11:05:00,68.51,68.53,68.38,68.39,19900.0,48.1436,48.1576,48.0522,48.0592,19900.0
2012-03-13 11:10:00,68.39,68.39,68.31,68.35,17200.0,48.0592,48.0592,48.003,48.0311,17200.0
2012-03-13 11:15:00,68.35,68.42,68.35,68.35,45100.0,48.0311,48.0803,48.0311,48.0311,45100.0
2012-03-13 11:20:00,68.34,68.34,68.3,68.3,16800.0,48.0241,48.0241,47.996,47.996,16800.0
2012-03-13 11:25:00,68.29,68.34,68.28,68.31,31800.0,47.989,48.0241,47.9819,48.003,31800.0
2012-03-13 11:30:00,68.3,68.32,68.3,68.3,15100.0,47.996,48.01,47.996,47.996,15100.0
2012-03-13 11:35:00,68.31,68.32,68.26,68.28,17800.0,48.003,48.01,47.9679,47.9819,17800.0
2012-03-13 11:40:00,68.27,68.32,68.26,68.29,18600.0,47.9749,48.01,47.9679,47.989,18600.0
2012-03-13 11:45:00,68.29,68.34,68.27,68.32,15400.0,47.989,48.0241,47.9749,48.01,15400.0
2012-03-13 11:50:00,68.32,68.39,68.29,68.37,30100.0,48.01,48.0592,47.989,48.0452,30100.0
2012-03-13 11:55:00,68.36,68.36,68.28,68.29,25600.0,48.0382,48.0382,47.9819,47.989,25600.0
2012-03-13 12:00:00,68.28,68.29,68.2,68.28,24300.0,47.9819,47.989,47.9257,47.9819,24300.0
2012-03-13 12:05:00,68.27,68.28,68.24,68.25,14400.0,47.9749,47.9819,47.9538,47.9609,14400.0
2012-03-13 12:10:00,68.25,68.26,68.24,68.26,8600.0,47.9609,47.9679,47.9538,47.9679,8600.0
2012-03-13 12:15:00,68.27,68.27,68.26,68.27,3300.0,47.9749,47.9749,47.9679,47.9749,3300.0
2012-03-13 12:20:00,68.28,68.3,68.28,68.29,17100.0,47.9819,47.996,47.9819,47.989,17100.0
2012-03-13 12:25:00,68.3,68.3,68.29,68.3,23600.0,47.996,47.996,47.989,47.996,23600.0
2012-03-13 12:30:00,68.3,68.3,68.23,68.25,16100.0,47.996,47.996,47.9468,47.9609,16100.0
2012-03-13 12:35:00,68.26,68.28,68.22,68.22,13700.0,47.9679,47.9819,47.9398,47.9398,13700.0
2012-03-13 12:40:00,68.22,68.24,68.2,68.21,6800.0,47.9398,47.9538,47.9257,47.9327,6800.0
2012-03-13 12:45:00,68.2,68.27,68.2,68.27,12700.0,47.9257,47.9749,47.9257,47.9749,12700.0
2012-03-13 12:50:00,68.27,68.33,68.27,68.32,20900.0,47.9749,48.0171,47.9749,48.01,20900.0
2012-03-13 12:55:00,68.33,68.41,68.32,68.4,18000.0,48.0171,48.0733,48.01,48.0663,18000.0
2012-03-13 13:00:00,68.4,68.47,68.4,68.47,24900.0,48.0663,48.1154,48.0663,48.1154,24900.0
2012-03-13 13:05:00,68.47,68.49,68.42,68.49,17000.0,48.1154,48.1295,48.0803,48.1295,17000.0
2012-03-13 13:10:00,68.48,68.49,68.42,68.42,20800.0,48.1225,48.1295,48.0803,48.0803,20800.0
2012-03-13 13:15:00,68.43,68.47,68.42,68.46,18700.0,48.0873,48.1154,48.0803,48.1084,18700.0
2012-03-13 13:20:00,68.46,68.49,68.44,68.48,17600.0,48.1084,48.1295,48.0944,48.1225,17600.0
2012-03-13 13:25:00,68.49,68.5,68.45,68.46,10200.0,48.1295,48.1365,48.1014,48.1084,10200.0
2012-03-13 13:30:00,68.45,68.45,68.41,68.43,10900.0,48.1014,48.1014,48.0733,48.0873,10900.0
2012-03-13 13:35:00,68.44,68.44,68.4,68.42,15100.0,48.0944,48.0944,48.0663,48.0803,15100.0
2012-03-13 13:40:00,68.42,68.45,68.42,68.44,4600.0,48.0803,48.1014,48.0803,48.0944,4600.0
2012-03-13 13:45:00,68.44,68.47,68.44,68.45,9600.0,48.0944,48.1154,48.0944,48.1014,9600.0
2012-03-13 13:50:00,68.45,68.45,68.42,68.45,16000.0,48.1014,48.1014,48.0803,48.1014,16000.0
2012-03-13 13:55:00,68.45,68.46,68.43,68.46,17800.0,48.1014,48.1084,48.0873,48.1084,17800.0
2012-03-13 14:00:00,68.46,68.46,68.42,68.44,3700.0,48.1084,48.1084,48.0803,48.0944,3700.0
2012-03-13 14:05:00,68.43,68.44,68.39,68.39,15300.0,48.0873,48.0944,48.0592,48.0592,15300.0
2012-03-13 14:10:00,68.4,68.45,68.38,68.43,28900.0,48.0663,48.1014,48.0522,48.0873,28900.0
2012-03-13 14:15:00,68.42,68.44,68.37,68.42,45200.0,48.0803,48.0944,48.0452,48.0803,45200.0
2012-03-13 14:20:00,68.43,68.47,68.4,68.42,33800.0,48.0873,48.1154,48.0663,48.0803,33800.0
2012-03-13 14:25:00,68.41,68.41,68.35,68.38,24900.0,48.0733,48.0733,48.0311,48.0522,24900.0
2012-03-13 14:30:00,68.39,68.43,68.33,68.35,41900.0,48.0592,48.0873,48.0171,48.0311,41900.0
2012-03-13 14:35:00,68.35,68.42,68.35,68.41,42900.0,48.0311,48.0803,48.0311,48.0733,42900.0
2012-03-13 14:40:00,68.41,68.45,68.4,68.42,39100.0,48.0733,48.1014,48.0663,48.0803,39100.0
2012-03-13 14:45:00,68.42,68.42,68.38,68.39,25800.0,48.0803,48.0803,48.0522,48.0592,25800.0
2012-03-13 14:50:00,68.39,68.41,68.38,68.38,27100.0,48.0592,48.0733,48.0522,48.0522,27100.0
2012-03-13 14:55:00,68.38,68.43,68.38,68.41,19300.0,48.0522,48.0873,48.0522,48.0733,19300.0
2012-03-13 15:00:00,68.42,68.55,68.42,68.53,32300.0,48.0803,48.1717,48.0803,48.1576,32300.0
2012-03-13 15:05:00,68.53,68.61,68.52,68.59,40100.0,48.1576,48.2138,48.1506,48.1998,40100.0
2012-03-13 15:10:00,68.6,68.7,68.6,68.7,22900.0,48.2068,48.2771,48.2068,48.2771,22900.0
2012-03-13 15:15:00,68.71,68.75,68.68,68.74,38100.0,48.2841,48.3122,48.263,48.3052,38100.0
2012-03-13 15:20:00,68.74,68.84,68.73,68.83,39500.0,48.3052,48.3755,48.2982,48.3684,39500.0
2012-03-13 15:25:00,68.82,68.84,68.68,68.69,45500.0,48.3614,48.3755,48.263,48.27,45500.0
2012-03-13 15:30:00,68.7,68.71,68.66,68.7,41100.0,48.2771,48.2841,48.249,48.2771,41100.0
2012-03-13 15:35:00,68.7,68.7,68.62,68.66,54200.0,48.2771,48.2771,48.2209,48.249,54200.0
2012-03-13 15:40:00,68.66,68.81,68.63,68.76,85100.0,48.249,48.3544,48.2279,48.3192,85100.0
2012-03-13 15:45:00,68.76,68.85,68.76,68.8,67800.0,48.3192,48.3825,48.3192,48.3473,67800.0
2012-03-13 15:50:00,68.79,68.89,68.78,68.84,94100.0,48.3403,48.4106,48.3333,48.3755,94100.0
2012-03-13 15:55:00,68.85,68.93,68.83,68.92,177000.0,48.3825,48.4387,48.3684,48.4317,177000.0
2012-03-14 09:30:00,68.8,68.88,68.35,68.36,124800.0,48.3473,48.4036,48.0311,48.0382,124800.0
2012-03-14 09:35:00,68.33,68.36,68.07,68.17,74700.0,48.0171,48.0382,47.8344,47.9046,74700.0
2012-03-14 09:40:00,68.16,68.42,68.16,68.41,62800.0,47.8976,48.0803,47.8976,48.0733,62800.0
2012-03-14 09:45:00,68.41,68.47,68.25,68.25,49100.0,48.0733,48.1154,47.9609,47.9609,49100.0
2012-03-14 09:50:00,68.24,68.27,68.2,68.25,64000.0,47.9538,47.9749,47.9257,47.9609,64000.0
2012-03-14 09:55:00,68.25,68.4,68.23,68.31,34200.0,47.9609,48.0663,47.9468,48.003,34200.0
2012-03-14 10:00:00,68.31,68.46,68.31,68.46,38800.0,48.003,48.1084,48.003,48.1084,38800.0
2012-03-14 10:05:00,68.45,68.52,68.42,68.52,18900.0,48.1014,48.1506,48.0803,48.1506,18900.0
2012-03-14 10:10:00,68.51,68.52,68.39,68.41,25800.0,48.1436,48.1506,48.0592,48.0733,25800.0
2012-03-14 10:15:00,68.41,68.48,68.4,68.47,28100.0,48.0733,48.1225,48.0663,48.1154,28100.0
2012-03-14 10:20:00,68.48,68.48,68.33,68.43,83500.0,48.1225,48.1225,48.0171,48.0873,83500.0
2012-03-14 10:25:00,68.42,68.43,68.28,68.33,99200.0,48.0803,48.0873,47.9819,48.0171,99200.0
2012-03-14 10:30:00,68.33,68.41,68.32,68.37,24100.0,48.0171,48.0733,48.01,48.0452,24100.0
2012-03-14 10:35:00,68.36,68.39,68.25,68.34,71400.0,48.0382,48.0592,47.9609,48.0241,71400.0
2012-03-14 10:40:00,68.35,68.36,68.3,68.3,26600.0,48.0311,48.0382,47.996,47.996,26600.0
2012-03-14 10:45:00,68.3,68.35,68.26,68.29,32000.0,47.996,48.0311,47.9679,47.989,32000.0
2012-03-14 10:50:00,68.28,68.33,68.25,68.33,92700.0,47.9819,48.0171,47.9609,48.0171,92700.0
2012-03-14 10:55:00,68.33,68.35,68.29,68.34,28300.0,48.0171,48.0311,47.989,48.0241,28300.0
2012-03-14 11:00:00,68.35,68.4,68.33,68.39,30800.0,48.0311,48.0663,48.0171,48.0592,30800.0
2012-03-14 11:05:00,68.39,68.41,68.38,68.38,29700.0,48.0592,48.0733,48.0522,48.0522,29700.0
2012-03-14 11:10:00,68.39,68.42,68.34,68.34,45600.0,48.0592,48.0803,48.0241,48.0241,45600.0
2012-03-14 11:15:00,68.35,68.37,68.34,68.37,28300.0,48.0311,48.0452,48.0241,48.0452,28300.0
2012-03-14 11:20:00,68.37,68.42,68.34,68.35,18500.0,48.0452,48.0803,48.0241,48.0311,18500.0
2012-03-14 11:25:00,68.35,68.36,68.32,68.32,20500.0,48.0311,48.0382,48.01,48.01,20500.0
2012-03-14 11:30:00,68.32,68.38,68.31,68.35,38300.0,48.01,48.0522,48.003,48.0311,38300.0
2012-03-14 11:35:00,68.36,68.41,68.35,68.4,28500.0,48.0382,48.0733,48.0311,48.0663,28500.0
2012-03-14 11:40:00,68.39,68.43,68.38,68.43,18800.0,48.0592,48.0873,48.0522,48.0873,18800.0
2012-03-14 11:45:00,68.42,68.45,68.39,68.42,26500.0,48.0803,48.1014,48.0592,48.0803,26500.0
2012-03-14 11:50:00,68.42,68.44,68.39,68.41,22800.0,48.0803,48.0944,48.0592,48.0733,22800.0
2012-03-14 11:55:00,68.41,68.5,68.41,68.5,31800.0,48.0733,48.1365,48.0733,48.1365,31800.0
2012-03-14 12:00:00,68.5,68.58,68.49,68.51,29700.0,48.1365,48.1927,48.1295,48.1436,29700.0
2012-03-14 12:05:00,68.51,68.52,68.44,68.45,20900.0,48.1436,48.1506,48.0944,48.1014,20900.0
2012-03-14 12:10:00,68.45,68.49,68.45,68.48,14700.0,48.1014,48.1295,48.1014,48.1225,14700.0
2012-03-14 12:15:00,68.48,68.49,68.46,68.46,7800.0,48.1225,48.1295,48.1084,48.1084,7800.0
2012-03-14 12:20:00,68.45,68.53,68.45,68.53,19200.0,48.1014,48.1576,48.1014,48.1576,19200.0
2012-03-14 12:25:00,68.53,68.54,68.5,68.53,11700.0,48.1576,48.1646,48.1365,48.1576,11700.0
2012-03-14 12:30:00,68.52,68.53,68.5,68.5,11900.0,48.1506,48.1576,48.1365,48.1365,11900.0
2012-03-14 12:35:00,68.5,68.55,68.5,68.52,10300.0,48.1365,48.1717,48.1365,48.1506,10300.0
2012-03-14 12:40:00,68.52,68.55,68.5,68.53,70600.0,48.1506,48.1717,48.1365,48.1576,70600.0
2012-03-14 12:45:00,68.52,68.56,68.5,68.52,41900.0,48.1506,48.1787,48.1365,48.1506,41900.0
2012-03-14 12:50:00,68.51,68.56,68.51,68.55,38400.0,48.1436,48.1787,48.1436,48.1717,38400.0
2012-03-14 12:55:00,68.56,68.63,68.56,68.62,7500.0,48.1787,48.2279,48.1787,48.2209,7500.0
2012-03-14 13:00:00,68.62,68.67,68.62,68.64,10300.0,48.2209,48.256,48.2209,48.2349,10300.0
2012-03-14 13:05:00,68.63,68.63,68.58,68.59,9400.0,48.2279,48.2279,48.1927,48.1998,9400.0
2012-03-14 13:10:00,68.58,68.59,68.51,68.51,57600.0,48.1927,48.1998,48.1436,48.1436,57600.0
2012-03-14 13:15:00,68.51,68.51,68.45,68.49,23200.0,48.1436,48.1436,48.1014,48.1295,23200.0
2012-03-14 13:20:00,68.49,68.51,68.48,68.5,50000.0,48.1295,48.1436,48.1225,48.1365,50000.0
2012-03-14 13:25:00,68.51,68.55,68.49,68.5,15500.0,48.1436,48.1717,48.1295,48.1365,15500.0
2012-03-14 13:30:00,68.5,68.5,68.43,68.43,23100.0,48.1365,48.1365,48.0873,48.0873,23100.0
2012-03-14 13:35:00,68.43,68.43,68.37,68.38,13800.0,48.0873,48.0873,48.0452,48.0522,13800.0
2012-03-14 13:40:00,68.37,68.5,68.35,68.44,56200.0,48.0452,48.1365,48.0311,48.0944,56200.0
2012-03-14 13:45:00,68.43,68.51,68.42,68.46,52800.0,48.0873,48.1436,48.0803,48.1084,52800.0
2012-03-14 13:50:00,68.45,68.48,68.43,68.44,15100.0,48.1014,48.1225,48.0873,48.0944,15100.0
2012-03-14 13:55:00,68.43,68.44,68.36,68.4,42400.0,48.0873,48.0944,48.0382,48.0663,42400.0
2012-03-14 14:00:00,68.4,68.42,68.39,68.41,16900.0,48.0663,48.0803,48.0592,48.0733,16900.0
2012-03-14 14:05:00,68.41,68.45,68.4,68.44,29000.0,48.0733,48.1014,48.0663,48.0944,29000.0
2012-03-14 14:10:00,68.43,68.45,68.4,68.4,36100.0,48.0873,48.1014,48.0663,48.0663,36100.0
2012-03-14 14:15:00,68.4,68.46,68.39,68.45,41400.0,48.0663,48.1084,48.0592,48.1014,41400.0
2012-03-14 14:20:00,68.45,68.47,68.39,68.41,33200.0,48.1014,48.1154,48.0592,48.0733,33200.0
2012-03-14 14:25:00,68.41,68.45,68.41,68.41,9600.0,48.0733,48.1014,48.0733,48.0733,9600.0
2012-03-14 14:30:00,68.41,68.44,68.37,68.44,25400.0,48.0733,48.0944,48.0452,48.0944,25400.0
2012-03-14 14:35:00,68.45,68.48,68.43,68.45,22700.0,48.1014,48.1225,48.0873,48.1014,22700.0
2012-03-14 14:40:00,68.44,68.45,68.4,68.41,14300.0,48.0944,48.1014,48.0663,48.0733,14300.0
2012-03-14 14:45:00,68.41,68.43,68.41,68.42,15600.0,48.0733,48.0873,48.0733,48.0803,15600.0
2012-03-14 14:50:00,68.42,68.47,68.4,68.42,18000.0,48.0803,48.1154,48.0663,48.0803,18000.0
2012-03-14 14:55:00,68.42,68.42,68.34,68.36,31600.0,48.0803,48.0803,48.0241,48.0382,31600.0
2012-03-14 15:00:00,68.35,68.36,68.3,68.3,32200.0,48.0311,48.0382,47.996,47.996,32200.0
2012-03-14 15:05:00,68.3,68.33,68.29,68.3,24500.0,47.996,48.0171,47.989,47.996,24500.0
2012-03-14 15:10:00,68.29,68.3,68.26,68.29,24900.0,47.989,47.996,47.9679,47.989,24900.0
2012-03-14 15:15:00,68.29,68.31,68.26,68.27,38900.0,47.989,48.003,47.9679,47.9749,38900.0
2012-03-14 15:20:00,68.27,68.31,68.27,68.3,22300.0,47.9749,48.003,47.9749,47.996,22300.0
2012-03-14 15:25:00,68.31,68.35,68.27,68.33,44500.0,48.003,48.0311,47.9749,48.0171,44500.0
2012-03-14 15:30:00,68.32,68.33,68.29,68.3,39700.0,48.01,48.0171,47.989,47.996,39700.0
2012-03-14 15:35:00,68.31,68.31,68.26,68.28,48000.0,48.003,48.003,47.9679,47.9819,48000.0
2012-03-14 15:40:00,68.27,68.28,68.17,68.24,94600.0,47.9749,47.9819,47.9046,47.9538,94600.0
2012-03-14 15:45:00,68.24,68.32,68.23,68.27,95500.0,47.9538,48.01,47.9468,47.9749,95500.0
2012-03-14 15:50:00,68.27,68.31,68.18,68.29,182200.0,47.9749,48.003,47.9117,47.989,182200.0
2012-03-14 15:55:00,68.28,68.29,68.19,68.26,188800.0,47.9819,47.989,47.9187,47.9679,188800.0
2012-03-15 09:30:00,68.25,68.25,67.79,67.94,110700.0,47.9609,47.9609,47.6376,47.743,110700.0
2012-03-15 09:35:00,67.95,67.95,67.85,67.87,37900.0,47.75,47.75,47.6798,47.6938,37900.0
2012-03-15 09:40:00,67.84,67.89,67.78,67.82,34300.0,47.6727,47.7079,47.6306,47.6587,34300.0
2012-03-15 09:45:00,67.82,67.9,67.78,67.88,43300.0,47.6587,47.7149,47.6306,47.7008,43300.0
2012-03-15 09:50:00,67.87,67.91,67.84,67.9,33000.0,47.6938,47.7219,47.6727,47.7149,33000.0
2012-03-15 09:55:00,67.91,67.91,67.84,67.88,27800.0,47.7219,47.7219,47.6727,47.7008,27800.0
2012-03-15 10:00:00,67.88,67.94,67.8,67.89,70200.0,47.7008,47.743,47.6446,47.7079,70200.0
2012-03-15 10:05:00,67.89,67.95,67.87,67.95,58900.0,47.7079,47.75,47.6938,47.75,58900.0
2012-03-15 10:10:00,67.95,68.0,67.88,67.9,47100.0,47.75,47.7852,47.7008,47.7149,47100.0
2012-03-15 10:15:00,67.9,68.2,67.9,68.2,60900.0,47.7149,47.9257,47.7149,47.9257,60900.0
2012-03-15 10:20:00,68.19,68.25,68.12,68.13,46400.0,47.9187,47.9609,47.8695,47.8765,46400.0
2012-03-15 10:25:00,68.12,68.16,68.05,68.05,45600.0,47.8695,47.8976,47.8203,47.8203,45600.0
2012-03-15 10:30:00,68.06,68.11,68.01,68.01,19300.0,47.8273,47.8625,47.7922,47.7922,19300.0
2012-03-15 10:35:00,68.02,68.05,67.96,67.98,55200.0,47.7992,47.8203,47.7571,47.7711,55200.0
2012-03-15 10:40:00,67.99,68.1,67.99,68.07,22600.0,47.7781,47.8554,47.7781,47.8344,22600.0
2012-03-15 10:45:00,68.08,68.08,67.98,67.99,23900.0,47.8414,47.8414,47.7711,47.7781,23900.0
2012-03-15 10:50:00,67.99,68.02,67.96,67.99,21900.0,47.7781,47.7992,47.7571,47.7781,21900.0
2012-03-15 10:55:00,68.0,68.03,67.89,67.92,39400.0,47.7852,47.8063,47.7079,47.729,39400.0
2012-03-15 11:00:00,67.91,67.99,67.91,67.95,23800.0,47.7219,47.7781,47.7219,47.75,23800.0
2012-03-15 11:05:00,67.96,68.0,67.94,68.0,23400.0,47.7571,47.7852,47.743,47.7852,23400.0
2012-03-15 11:10:00,68.01,68.03,67.98,68.0,26300.0,47.7922,47.8063,47.7711,47.7852,26300.0
2012-03-15 11:15:00,68.01,68.06,67.97,67.99,18800.0,47.7922,47.8273,47.7641,47.7781,18800.0
2012-03-15 11:20:00,67.99,68.06,67.99,68.06,20300.0,47.7781,47.8273,47.7781,47.8273,20300.0
2012-03-15 11:25:00,68.06,68.08,67.99,68.0,54500.0,47.8273,47.8414,47.7781,47.7852,54500.0
2012-03-15 11:30:00,68.0,68.1,68.0,68.08,24800.0,47.7852,47.8554,47.7852,47.8414,24800.0
2012-03-15 11:35:00,68.07,68.08,67.95,68.0,51000.0,47.8344,47.8414,47.75,47.7852,51000.0
2012-03-15 11:40:00,68.0,68.01,67.96,67.99,46300.0,47.7852,47.7922,47.7571,47.7781,46300.0
2012-03-15 11:45:00,67.99,68.0,67.96,67.98,41000.0,47.7781,47.7852,47.7571,47.7711,41000.0
2012-03-15 11:50:00,67.97,67.98,67.91,67.92,50600.0,47.7641,47.7711,47.7219,47.729,50600.0
2012-03-15 11:55:00,67.92,67.97,67.89,67.97,23000.0,47.729,47.7641,47.7079,47.7641,23000.0
2012-03-15 12:00:00,67.98,67.98,67.93,67.94,28800.0,47.7711,47.7711,47.736,47.743,28800.0
2012-03-15 12:05:00,67.94,68.0,67.92,67.98,23600.0,47.743,47.7852,47.729,47.7711,23600.0
2012-03-15 12:10:00,67.98,67.98,67.89,67.94,27400.0,47.7711,47.7711,47.7079,47.743,27400.0
2012-03-15 12:15:00,67.94,68.01,67.93,68.0,29400.0,47.743,47.7922,47.736,47.7852,29400.0
2012-03-15 12:20:00,68.0,68.02,67.98,68.01,25500.0,47.7852,47.7992,47.7711,47.7922,25500.0
2012-03-15 12:25:00,68.01,68.1,68.01,68.1,29000.0,47.7922,47.8554,47.7922,47.8554,29000.0
2012-03-15 12:30:00,68.09,68.09,68.04,68.06,28000.0,47.8484,47.8484,47.8133,47.8273,28000.0
2012-03-15 12:35:00,68.05,68.09,68.05,68.08,10900.0,47.8203,47.8484,47.8203,47.8414,10900.0
2012-03-15 12:40:00,68.08,68.11,68.08,68.08,25500.0,47.8414,47.8625,47.8414,47.8414,25500.0
2012-03-15 12:45:00,68.09,68.09,68.05,68.09,14900.0,47.8484,47.8484,47.8203,47.8484,14900.0
2012-03-15 12:50:00,68.1,68.15,68.09,68.15,14600.0,47.8554,47.8906,47.8484,47.8906,14600.0
2012-03-15 12:55:00,68.15,68.15,68.07,68.09,10900.0,47.8906,47.8906,47.8344,47.8484,10900.0
2012-03-15 13:00:00,68.09,68.13,68.08,68.12,26300.0,47.8484,47.8765,47.8414,47.8695,26300.0
2012-03-15 13:05:00,68.13,68.15,68.09,68.09,22300.0,47.8765,47.8906,47.8484,47.8484,22300.0
2012-03-15 13:10:00,68.08,68.09,68.05,68.05,13300.0,47.8414,47.8484,47.8203,47.8203,13300.0
2012-03-15 13:15:00,68.05,68.06,67.97,67.98,20300.0,47.8203,47.8273,47.7641,47.7711,20300.0
2012-03-15 13:20:00,67.98,68.03,67.98,68.01,13000.0,47.7711,47.8063,47.7711,47.7922,13000.0
2012-03-15 13:25:00,68.01,68.06,67.98,67.99,23700.0,47.7922,47.8273,47.7711,47.7781,23700.0
2012-03-15 13:30:00,67.99,68.06,67.98,68.05,56700.0,47.7781,47.8273,47.7711,47.8203,56700.0
2012-03-15 13:35:00,68.04,68.04,68.0,68.01,15600.0,47.8133,47.8133,47.7852,47.7922,15600.0
2012-03-15 13:40:00,68.02,68.06,68.01,68.03,25200.0,47.7992,47.8273,47.7922,47.8063,25200.0
2012-03-15 13:45:00,68.04,68.09,68.04,68.08,28600.0,47.8133,47.8484,47.8133,47.8414,28600.0
2012-03-15 13:50:00,68.09,68.1,68.07,68.09,19200.0,47.8484,47.8554,47.8344,47.8484,19200.0
2012-03-15 13:55:00,68.09,68.09,68.07,68.09,19700.0,47.8484,47.8484,47.8344,47.8484,19700.0
2012-03-15 14:00:00,68.09,68.1,68.06,68.09,28800.0,47.8484,47.8554,47.8273,47.8484,28800.0
2012-03-15 14:05:00,68.09,68.14,68.08,68.14,39300.0,47.8484,47.8836,47.8414,47.8836,39300.0
2012-03-15 14:10:00,68.14,68.15,68.05,68.05,21900.0,47.8836,47.8906,47.8203,47.8203,21900.0
2012-03-15 14:15:00,68.05,68.11,68.04,68.08,14700.0,47.8203,47.8625,47.8133,47.8414,14700.0
2012-03-15 14:20:00,68.07,68.08,68.01,68.01,12500.0,47.8344,47.8414,47.7922,47.7922,12500.0
2012-03-15 14:25:00,68.02,68.05,68.0,68.03,12900.0,47.7992,47.8203,47.7852,47.8063,12900.0
2012-03-15 14:30:00,68.03,68.13,68.03,68.13,33100.0,47.8063,47.8765,47.8063,47.8765,33100.0
2012-03-15 14:35:00,68.14,68.15,68.08,68.12,21700.0,47.8836,47.8906,47.8414,47.8695,21700.0
2012-03-15 14:40:00,68.13,68.13,68.03,68.08,24500.0,47.8765,47.8765,47.8063,47.8414,24500.0
2012-03-15 14:45:00,68.08,68.1,68.08,68.1,8800.0,47.8414,47.8554,47.8414,47.8554,8800.0
2012-03-15 14:50:00,68.09,68.1,68.07,68.09,20100.0,47.8484,47.8554,47.8344,47.8484,20100.0
2012-03-15 14:55:00,68.08,68.13,68.08,68.11,22600.0,47.8414,47.8765,47.8414,47.8625,22600.0
2012-03-15 15:00:00,68.11,68.13,68.07,68.13,31600.0,47.8625,47.8765,47.8344,47.8765,31600.0
2012-03-15 15:05:00,68.13,68.17,68.07,68.08,48800.0,47.8765,47.9046,47.8344,47.8414,48800.0
2012-03-15 15:10:00,68.07,68.16,68.07,68.15,27800.0,47.8344,47.8976,47.8344,47.8906,27800.0
2012-03-15 15:15:00,68.15,68.16,68.1,68.15,32700.0,47.8906,47.8976,47.8554,47.8906,32700.0
2012-03-15 15:20:00,68.16,68.17,68.12,68.16,60400.0,47.8976,47.9046,47.8695,47.8976,60400.0
2012-03-15 15:25:00,68.16,68.26,68.15,68.25,103000.0,47.8976,47.9679,47.8906,47.9609,103000.0
2012-03-15 15:30:00,68.25,68.3,68.24,68.28,207400.0,47.9609,47.996,47.9538,47.9819,207400.0
2012-03-15 15:35:00,68.28,68.29,68.26,68.27,50300.0,47.9819,47.989,47.9679,47.9749,50300.0
2012-03-15 15:40:00,68.27,68.28,68.21,68.22,52900.0,47.9749,47.9819,47.9327,47.9398,52900.0
2012-03-15 15:45:00,68.22,68.23,68.17,68.2,85800.0,47.9398,47.9468,47.9046,47.9257,85800.0
2012-03-15 15:50:00,68.2,68.26,68.16,68.17,115200.0,47.9257,47.9679,47.8976,47.9046,115200.0
2012-03-15 15:55:00,68.18,68.3,68.17,68.26,322600.0,47.9117,47.996,47.9046,47.9679,322600.0
2012-03-16 09:30:00,68.13,68.26,68.09,68.22,1958800.0,47.8765,47.9679,47.8484,47.9398,1958800.0
2012-03-16 09:35:00,68.22,68.43,68.21,68.41,40500.0,47.9398,48.0873,47.9327,48.0733,40500.0
2012-03-16 09:40:00,68.41,68.43,68.32,68.34,26500.0,48.0733,48.0873,48.01,48.0241,26500.0
2012-03-16 09:45:00,68.35,68.4,68.19,68.39,42300.0,48.0311,48.0663,47.9187,48.0592,42300.0
2012-03-16 09:50:00,68.39,68.45,68.33,68.33,21100.0,48.0592,48.1014,48.0171,48.0171,21100.0
2012-03-16 09:55:00,68.35,68.41,68.3,68.41,50100.0,48.0311,48.0733,47.996,48.0733,50100.0
2012-03-16 10:00:00,68.41,68.47,68.41,68.43,22200.0,48.0733,48.1154,48.0733,48.0873,22200.0
2012-03-16 10:05:00,68.44,68.47,68.43,68.44,25600.0,48.0944,48.1154,48.0873,48.0944,25600.0
2012-03-16 10:10:00,68.45,68.49,68.43,68.48,38000.0,48.1014,48.1295,48.0873,48.1225,38000.0
2012-03-16 10:15:00,68.48,68.49,68.33,68.33,33000.0,48.1225,48.1295,48.0171,48.0171,33000.0
2012-03-16 10:20:00,68.34,68.44,68.31,68.44,18000.0,48.0241,48.0944,48.003,48.0944,18000.0
2012-03-16 10:25:00,68.44,68.45,68.31,68.4,40400.0,48.0944,48.1014,48.003,48.0663,40400.0
2012-03-16 10:30:00,68.39,68.44,68.35,68.39,18800.0,48.0592,48.0944,48.0311,48.0592,18800.0
2012-03-16 10:35:00,68.4,68.43,68.35,68.39,22300.0,48.0663,48.0873,48.0311,48.0592,22300.0
2012-03-16 10:40:00,68.39,68.43,68.36,68.43,27500.0,48.0592,48.0873,48.0382,48.0873,27500.0
2012-03-16 10:45:00,68.41,68.41,68.36,68.39,16000.0,48.0733,48.0733,48.0382,48.0592,16000.0
2012-03-16 10:50:00,68.39,68.41,68.36,68.39,12300.0,48.0592,48.0733,48.0382,48.0592,12300.0
2012-03-16 10:55:00,68.38,68.39,68.34,68.39,17500.0,48.0522,48.0592,48.0241,48.0592,17500.0
2012-03-16 11:00:00,68.4,68.4,68.32,68.34,32700.0,48.0663,48.0663,48.01,48.0241,32700.0
2012-03-16 11:05:00,68.34,68.39,68.31,68.38,22500.0,48.0241,48.0592,48.003,48.0522,22500.0
2012-03-16 11:10:00,68.37,68.4,68.31,68.31,17600.0,48.0452,48.0663,48.003,48.003,17600.0
2012-03-16 11:15:00,68.32,68.35,68.25,68.25,22300.0,48.01,48.0311,47.9609,47.9609,22300.0
2012-03-16 11:20:00,68.26,68.35,68.25,68.29,37400.0,47.9679,48.0311,47.9609,47.989,37400.0
2012-03-16 11:25:00,68.29,68.35,68.27,68.27,18900.0,47.989,48.0311,47.9749,47.9749,18900.0
2012-03-16 11:30:00,68.28,68.28,68.2,68.21,34600.0,47.9819,47.9819,47.9257,47.9327,34600.0
2012-03-16 11:35:00,68.2,68.2,68.06,68.06,31700.0,47.9257,47.9257,47.8273,47.8273,31700.0
2012-03-16 11:40:00,68.06,68.07,67.98,67.98,38000.0,47.8273,47.8344,47.7711,47.7711,38000.0
2012-03-16 11:45:00,67.98,67.99,67.94,67.94,23000.0,47.7711,47.7781,47.743,47.743,23000.0
2012-03-16 11:50:00,67.94,67.94,67.87,67.9,55100.0,47.743,47.743,47.6938,47.7149,55100.0
2012-03-16 11:55:00,67.9,67.91,67.77,67.77,24300.0,47.7149,47.7219,47.6235,47.6235,24300.0
2012-03-16 12:00:00,67.78,67.86,67.78,67.86,28500.0,47.6306,47.6868,47.6306,47.6868,28500.0
2012-03-16 12:05:00,67.86,67.91,67.86,67.89,22200.0,47.6868,47.7219,47.6868,47.7079,22200.0
2012-03-16 12:10:00,67.89,67.92,67.89,67.89,14900.0,47.7079,47.729,47.7079,47.7079,14900.0
2012-03-16 12:15:00,67.88,67.93,67.85,67.89,20800.0,47.7008,47.736,47.6798,47.7079,20800.0
2012-03-16 12:20:00,67.89,67.89,67.81,67.81,19200.0,47.7079,47.7079,47.6517,47.6517,19200.0
2012-03-16 12:25:00,67.81,67.81,67.75,67.77,20300.0,47.6517,47.6517,47.6095,47.6235,20300.0
2012-03-16 12:30:00,67.77,67.79,67.76,67.79,16200.0,47.6235,47.6376,47.6165,47.6376,16200.0
2012-03-16 12:35:00,67.78,67.81,67.78,67.8,17300.0,47.6306,47.6517,47.6306,47.6446,17300.0
2012-03-16 12:40:00,67.8,67.91,67.8,67.87,68500.0,47.6446,47.7219,47.6446,47.6938,68500.0
2012-03-16 12:45:00,67.89,67.89,67.83,67.84,22500.0,47.7079,47.7079,47.6657,47.6727,22500.0
2012-03-16 12:50:00,67.84,67.85,67.75,67.75,23300.0,47.6727,47.6798,47.6095,47.6095,23300.0
2012-03-16 12:55:00,67.76,67.8,67.75,67.8,28900.0,47.6165,47.6446,47.6095,47.6446,28900.0
2012-03-16 13:00:00,67.8,67.82,67.78,67.82,14200.0,47.6446,47.6587,47.6306,47.6587,14200.0
2012-03-16 13:05:00,67.82,67.83,67.81,67.82,15400.0,47.6587,47.6657,47.6517,47.6587,15400.0
2012-03-16 13:10:00,67.82,67.82,67.78,67.79,14400.0,47.6587,47.6587,47.6306,47.6376,14400.0
2012-03-16 13:15:00,67.79,67.8,67.75,67.76,41000.0,47.6376,47.6446,47.6095,47.6165,41000.0
2012-03-16 13:20:00,67.76,67.8,67.72,67.73,18000.0,47.6165,47.6446,47.5884,47.5954,18000.0
2012-03-16 13:25:00,67.72,67.73,67.69,67.7,31000.0,47.5884,47.5954,47.5673,47.5744,31000.0
2012-03-16 13:30:00,67.7,67.77,67.67,67.77,33500.0,47.5744,47.6235,47.5533,47.6235,33500.0
2012-03-16 13:35:00,67.77,67.8,67.77,67.8,15900.0,47.6235,47.6446,47.6235,47.6446,15900.0
2012-03-16 13:40:00,67.8,67.8,67.75,67.77,20400.0,47.6446,47.6446,47.6095,47.6235,20400.0
2012-03-16 13:45:00,67.78,67.8,67.74,67.74,27800.0,47.6306,47.6446,47.6025,47.6025,27800.0
2012-03-16 13:50:00,67.75,67.75,67.71,67.74,25900.0,47.6095,47.6095,47.5814,47.6025,25900.0
2012-03-16 13:55:00,67.74,67.75,67.73,67.75,17300.0,47.6025,47.6095,47.5954,47.6095,17300.0
2012-03-16 14:00:00,67.75,67.76,67.73,67.74,19800.0,47.6095,47.6165,47.5954,47.6025,19800.0
2012-03-16 14:05:00,67.74,67.77,67.72,67.77,52000.0,47.6025,47.6235,47.5884,47.6235,52000.0
2012-03-16 14:10:00,67.78,67.86,67.78,67.85,51100.0,47.6306,47.6868,47.6306,47.6798,51100.0
2012-03-16 14:15:00,67.85,67.89,67.84,67.89,31900.0,47.6798,47.7079,47.6727,47.7079,31900.0
2012-03-16 14:20:00,67.89,67.89,67.85,67.86,31300.0,47.7079,47.7079,47.6798,47.6868,31300.0
2012-03-16 14:25:00,67.85,67.86,67.84,67.85,29500.0,47.6798,47.6868,47.6727,47.6798,29500.0
2012-03-16 14:30:00,67.84,67.87,67.84,67.87,15300.0,47.6727,47.6938,47.6727,47.6938,15300.0
2012-03-16 14:35:00,67.87,67.91,67.86,67.9,31300.0,47.6938,47.7219,47.6868,47.7149,31300.0
2012-03-16 14:40:00,67.9,67.93,67.89,67.91,23700.0,47.7149,47.736,47.7079,47.7219,23700.0
2012-03-16 14:45:00,67.91,67.92,67.88,67.89,20500.0,47.7219,47.729,47.7008,47.7079,20500.0
2012-03-16 14:50:00,67.88,67.89,67.8,67.81,14700.0,47.7008,47.7079,47.6446,47.6517,14700.0
2012-03-16 14:55:00,67.8,67.81,67.79,67.81,26700.0,47.6446,47.6517,47.6376,47.6517,26700.0
2012-03-16 15:00:00,67.81,67.85,67.79,67.84,36200.0,47.6517,47.6798,47.6376,47.6727,36200.0
2012-03-16 15:05:00,67.84,67.88,67.83,67.88,25000.0,47.6727,47.7008,47.6657,47.7008,25000.0
2012-03-16 15:10:00,67.88,67.88,67.79,67.79,36000.0,47.7008,47.7008,47.6376,47.6376,36000.0
2012-03-16 15:15:00,67.79,67.8,67.7,67.76,42000.0,47.6376,47.6446,47.5744,47.6165,42000.0
2012-03-16 15:20:00,67.77,67.78,67.71,67.77,32300.0,47.6235,47.6306,47.5814,47.6235,32300.0
2012-03-16 15:25:00,67.78,67.78,67.75,67.75,26700.0,47.6306,47.6306,47.6095,47.6095,26700.0
2012-03-16 15:30:00,67.75,67.75,67.7,67.7,66200.0,47.6095,47.6095,47.5744,47.5744,66200.0
2012-03-16 15:35:00,67.71,67.75,67.67,67.75,45100.0,47.5814,47.6095,47.5533,47.6095,45100.0
2012-03-16 15:40:00,67.75,67.84,67.74,67.84,81600.0,47.6095,47.6727,47.6025,47.6727,81600.0
2012-03-16 15:45:00,67.83,67.85,67.74,67.75,99000.0,47.6657,47.6798,47.6025,47.6095,99000.0
2012-03-16 15:50:00,67.74,67.75,67.47,67.49,268700.0,47.6025,47.6095,47.4127,47.4268,268700.0
2012-03-16 15:55:00,67.48,67.63,67.35,67.39,797500.0,47.4198,47.5252,47.3284,47.3565,797500.0
2012-03-19 09:30:00,67.2,67.38,67.0,67.01,83200.0,47.223,47.3495,47.0824,47.0895,83200.0
2012-03-19 09:35:00,67.02,67.19,67.02,67.17,62400.0,47.0965,47.216,47.0965,47.2019,62400.0
2012-03-19 09:40:00,67.16,67.22,67.0,67.0,72900.0,47.1949,47.237,47.0824,47.0824,72900.0
2012-03-19 09:45:00,67.01,67.37,67.01,67.37,105800.0,47.0895,47.3425,47.0895,47.3425,105800.0
2012-03-19 09:50:00,67.39,67.48,67.31,67.48,72300.0,47.3565,47.4198,47.3003,47.4198,72300.0
2012-03-19 09:55:00,67.49,67.51,67.46,67.5,70100.0,47.4268,47.4408,47.4057,47.4338,70100.0
2012-03-19 10:00:00,67.51,67.65,67.5,67.61,44900.0,47.4408,47.5392,47.4338,47.5111,44900.0
2012-03-19 10:05:00,67.61,67.65,67.58,67.61,39300.0,47.5111,47.5392,47.49,47.5111,39300.0
2012-03-19 10:10:00,67.6,67.63,67.57,67.6,43100.0,47.5041,47.5252,47.483,47.5041,43100.0
2012-03-19 10:15:00,67.6,67.61,67.51,67.6,29600.0,47.5041,47.5111,47.4408,47.5041,29600.0
2012-03-19 10:20:00,67.6,67.65,67.57,67.62,35300.0,47.5041,47.5392,47.483,47.5181,35300.0
2012-03-19 10:25:00,67.63,67.76,67.59,67.59,62400.0,47.5252,47.6165,47.4971,47.4971,62400.0
2012-03-19 10:30:00,67.59,67.68,67.55,67.66,46900.0,47.4971,47.5603,47.4689,47.5462,46900.0
2012-03-19 10:35:00,67.67,67.82,67.65,67.82,39500.0,47.5533,47.6587,47.5392,47.6587,39500.0
2012-03-19 10:40:00,67.82,67.84,67.77,67.79,25600.0,47.6587,47.6727,47.6235,47.6376,25600.0
2012-03-19 10:45:00,67.8,67.83,67.71,67.74,53300.0,47.6446,47.6657,47.5814,47.6025,53300.0
2012-03-19 10:50:00,67.74,67.75,67.71,67.73,12500.0,47.6025,47.6095,47.5814,47.5954,12500.0
2012-03-19 10:55:00,67.73,67.73,67.61,67.61,28400.0,47.5954,47.5954,47.5111,47.5111,28400.0
2012-03-19 11:00:00,67.61,67.71,67.58,67.71,44500.0,47.5111,47.5814,47.49,47.5814,44500.0
2012-03-19 11:05:00,67.71,67.74,67.68,67.7,27000.0,47.5814,47.6025,47.5603,47.5744,27000.0
2012-03-19 11:10:00,67.71,67.71,67.65,67.65,15200.0,47.5814,47.5814,47.5392,47.5392,15200.0
2012-03-19 11:15:00,67.65,67.65,67.56,67.62,56600.0,47.5392,47.5392,47.476,47.5181,56600.0
2012-03-19 11:20:00,67.62,67.71,67.62,67.69,22900.0,47.5181,47.5814,47.5181,47.5673,22900.0
2012-03-19 11:25:00,67.69,67.73,67.68,67.72,20000.0,47.5673,47.5954,47.5603,47.5884,20000.0
2012-03-19 11:30:00,67.71,67.75,67.7,67.74,19600.0,47.5814,47.6095,47.5744,47.6025,19600.0
2012-03-19 11:35:00,67.74,67.81,67.74,67.77,25200.0,47.6025,47.6517,47.6025,47.6235,25200.0
2012-03-19 11:40:00,67.77,67.93,67.77,67.92,40000.0,47.6235,47.736,47.6235,47.729,40000.0
2012-03-19 11:45:00,67.93,68.03,67.93,68.03,32300.0,47.736,47.8063,47.736,47.8063,32300.0
2012-03-19 11:50:00,68.03,68.04,67.98,67.98,29700.0,47.8063,47.8133,47.7711,47.7711,29700.0
2012-03-19 11:55:00,67.98,68.0,67.95,67.98,12500.0,47.7711,47.7852,47.75,47.7711,12500.0
2012-03-19 12:00:00,67.97,68.03,67.97,68.01,15200.0,47.7641,47.8063,47.7641,47.7922,15200.0
2012-03-19 12:05:00,68.02,68.06,68.02,68.04,13200.0,47.7992,47.8273,47.7992,47.8133,13200.0
2012-03-19 12:10:00,68.04,68.04,67.97,67.98,7800.0,47.8133,47.8133,47.7641,47.7711,7800.0
2012-03-19 12:15:00,67.97,67.98,67.93,67.97,23800.0,47.7641,47.7711,47.736,47.7641,23800.0
2012-03-19 12:20:00,67.96,67.98,67.94,67.94,11000.0,47.7571,47.7711,47.743,47.743,11000.0
2012-03-19 12:25:00,67.94,67.96,67.93,67.95,11900.0,47.743,47.7571,47.736,47.75,11900.0
2012-03-19 12:30:00,67.95,68.01,67.95,68.01,12500.0,47.75,47.7922,47.75,47.7922,12500.0
2012-03-19 12:35:00,68.01,68.03,68.0,68.02,19100.0,47.7922,47.8063,47.7852,47.7992,19100.0
2012-03-19 12:40:00,68.03,68.12,68.02,68.07,28300.0,47.8063,47.8695,47.7992,47.8344,28300.0
2012-03-19 12:45:00,68.07,68.09,68.04,68.08,17800.0,47.8344,47.8484,47.8133,47.8414,17800.0
2012-03-19 12:50:00,68.08,68.12,68.08,68.12,10400.0,47.8414,47.8695,47.8414,47.8695,10400.0
2012-03-19 12:55:00,68.12,68.12,68.04,68.05,26600.0,47.8695,47.8695,47.8133,47.8203,26600.0
2012-03-19 13:00:00,68.04,68.12,68.02,68.1,49300.0,47.8133,47.8695,47.7992,47.8554,49300.0
2012-03-19 13:05:00,68.1,68.11,68.08,68.09,22600.0,47.8554,47.8625,47.8414,47.8484,22600.0
2012-03-19 13:10:00,68.08,68.13,68.06,68.11,13300.0,47.8414,47.8765,47.8273,47.8625,13300.0
2012-03-19 13:15:00,68.12,68.13,68.1,68.11,15000.0,47.8695,47.8765,47.8554,47.8625,15000.0
2012-03-19 13:20:00,68.12,68.12,68.03,68.1,20700.0,47.8695,47.8695,47.8063,47.8554,20700.0
2012-03-19 13:25:00,68.1,68.12,68.08,68.12,7700.0,47.8554,47.8695,47.8414,47.8695,7700.0
2012-03-19 13:30:00,68.13,68.14,68.1,68.12,20800.0,47.8765,47.8836,47.8554,47.8695,20800.0
2012-03-19 13:35:00,68.12,68.15,68.1,68.12,9600.0,47.8695,47.8906,47.8554,47.8695,9600.0
2012-03-19 13:40:00,68.12,68.13,68.11,68.12,6700.0,47.8695,47.8765,47.8625,47.8695,6700.0
2012-03-19 13:45:00,68.13,68.17,68.1,68.17,17300.0,47.8765,47.9046,47.8554,47.9046,17300.0
2012-03-19 13:50:00,68.17,68.21,68.16,68.2,34600.0,47.9046,47.9327,47.8976,47.9257,34600.0
2012-03-19 13:55:00,68.19,68.21,68.19,68.2,17300.0,47.9187,47.9327,47.9187,47.9257,17300.0
2012-03-19 14:00:00,68.21,68.22,68.19,68.22,15100.0,47.9327,47.9398,47.9187,47.9398,15100.0
2012-03-19 14:05:00,68.22,68.23,68.2,68.22,21100.0,47.9398,47.9468,47.9257,47.9398,21100.0
2012-03-19 14:10:00,68.22,68.22,68.2,68.21,15300.0,47.9398,47.9398,47.9257,47.9327,15300.0
2012-03-19 14:15:00,68.21,68.24,68.2,68.23,25400.0,47.9327,47.9538,47.9257,47.9468,25400.0
2012-03-19 14:20:00,68.23,68.25,68.23,68.25,14900.0,47.9468,47.9609,47.9468,47.9609,14900.0
2012-03-19 14:25:00,68.24,68.3,68.24,68.29,57200.0,47.9538,47.996,47.9538,47.989,57200.0
2012-03-19 14:30:00,68.28,68.28,68.2,68.22,24500.0,47.9819,47.9819,47.9257,47.9398,24500.0
2012-03-19 14:35:00,68.22,68.22,68.18,68.19,13100.0,47.9398,47.9398,47.9117,47.9187,13100.0
2012-03-19 14:40:00,68.19,68.28,68.19,68.28,64700.0,47.9187,47.9819,47.9187,47.9819,64700.0
2012-03-19 14:45:00,68.27,68.28,68.23,68.24,19600.0,47.9749,47.9819,47.9468,47.9538,19600.0
2012-03-19 14:50:00,68.25,68.27,68.24,68.24,29400.0,47.9609,47.9749,47.9538,47.9538,29400.0
2012-03-19 14:55:00,68.24,68.24,68.19,68.21,22600.0,47.9538,47.9538,47.9187,47.9327,22600.0
2012-03-19 15:00:00,68.21,68.23,68.19,68.23,32500.0,47.9327,47.9468,47.9187,47.9468,32500.0
2012-03-19 15:05:00,68.23,68.23,68.14,68.15,54800.0,47.9468,47.9468,47.8836,47.8906,54800.0
2012-03-19 15:10:00,68.15,68.18,68.14,68.18,27400.0,47.8906,47.9117,47.8836,47.9117,27400.0
2012-03-19 15:15:00,68.18,68.18,68.15,68.17,29100.0,47.9117,47.9117,47.8906,47.9046,29100.0
2012-03-19 15:20:00,68.17,68.18,68.15,68.15,27400.0,47.9046,47.9117,47.8906,47.8906,27400.0
2012-03-19 15:25:00,68.16,68.21,68.15,68.2,54600.0,47.8976,47.9327,47.8906,47.9257,54600.0
2012-03-19 15:30:00,68.2,68.21,68.19,68.21,23500.0,47.9257,47.9327,47.9187,47.9327,23500.0
2012-03-19 15:35:00,68.2,68.24,68.19,68.19,44400.0,47.9257,47.9538,47.9187,47.9187,44400.0
2012-03-19 15:40:00,68.19,68.19,68.09,68.12,44400.0,47.9187,47.9187,47.8484,47.8695,44400.0
2012-03-19 15:45:00,68.11,68.14,68.1,68.12,37400.0,47.8625,47.8836,47.8554,47.8695,37400.0
2012-03-19 15:50:00,68.11,68.11,68.01,68.03,86100.0,47.8625,47.8625,47.7922,47.8063,86100.0
2012-03-19 15:55:00,68.04,68.09,67.97,68.07,181600.0,47.8133,47.8484,47.7641,47.8344,181600.0
2012-03-20 09:30:00,67.83,68.04,67.61,68.0,99400.0,47.6657,47.8133,47.5111,47.7852,99400.0
2012-03-20 09:35:00,68.01,68.27,68.0,68.08,105300.0,47.7922,47.9749,47.7852,47.8414,105300.0
2012-03-20 09:40:00,68.09,68.45,68.09,68.42,53100.0,47.8484,48.1014,47.8484,48.0803,53100.0
2012-03-20 09:45:00,68.41,68.54,68.36,68.47,82600.0,48.0733,48.1646,48.0382,48.1154,82600.0
2012-03-20 09:50:00,68.47,68.56,68.08,68.5,69200.0,48.1154,48.1787,47.8414,48.1365,69200.0
2012-03-20 09:55:00,68.5,68.5,68.39,68.4,76200.0,48.1365,48.1365,48.0592,48.0663,76200.0
2012-03-20 10:00:00,68.4,68.42,68.23,68.24,62400.0,48.0663,48.0803,47.9468,47.9538,62400.0
2012-03-20 10:05:00,68.24,68.27,68.21,68.22,39000.0,47.9538,47.9749,47.9327,47.9398,39000.0
2012-03-20 10:10:00,68.22,68.23,68.17,68.2,30900.0,47.9398,47.9468,47.9046,47.9257,30900.0
2012-03-20 10:15:00,68.2,68.2,68.09,68.11,28900.0,47.9257,47.9257,47.8484,47.8625,28900.0
2012-03-20 10:20:00,68.11,68.16,68.1,68.12,54500.0,47.8625,47.8976,47.8554,47.8695,54500.0
2012-03-20 10:25:00,68.13,68.18,68.12,68.18,28900.0,47.8765,47.9117,47.8695,47.9117,28900.0
2012-03-20 10:30:00,68.18,68.21,68.12,68.19,28400.0,47.9117,47.9327,47.8695,47.9187,28400.0
2012-03-20 10:35:00,68.19,68.19,68.12,68.19,26100.0,47.9187,47.9187,47.8695,47.9187,26100.0
2012-03-20 10:40:00,68.19,68.28,68.16,68.26,55300.0,47.9187,47.9819,47.8976,47.9679,55300.0
2012-03-20 10:45:00,68.24,68.24,68.15,68.17,31200.0,47.9538,47.9538,47.8906,47.9046,31200.0
2012-03-20 10:50:00,68.18,68.24,68.17,68.21,28700.0,47.9117,47.9538,47.9046,47.9327,28700.0
2012-03-20 10:55:00,68.2,68.29,68.19,68.19,98800.0,47.9257,47.989,47.9187,47.9187,98800.0
2012-03-20 11:00:00,68.19,68.22,68.15,68.15,22300.0,47.9187,47.9398,47.8906,47.8906,22300.0
2012-03-20 11:05:00,68.14,68.14,68.05,68.05,32900.0,47.8836,47.8836,47.8203,47.8203,32900.0
2012-03-20 11:10:00,68.05,68.14,67.99,68.13,34500.0,47.8203,47.8836,47.7781,47.8765,34500.0
2012-03-20 11:15:00,68.13,68.16,68.05,68.05,11500.0,47.8765,47.8976,47.8203,47.8203,11500.0
2012-03-20 11:20:00,68.06,68.12,68.04,68.05,24400.0,47.8273,47.8695,47.8133,47.8203,24400.0
2012-03-20 11:25:00,68.05,68.06,68.0,68.02,26100.0,47.8203,47.8273,47.7852,47.7992,26100.0
2012-03-20 11:30:00,68.02,68.03,67.94,67.97,48900.0,47.7992,47.8063,47.743,47.7641,48900.0
2012-03-20 11:35:00,67.98,67.99,67.88,67.92,33500.0,47.7711,47.7781,47.7008,47.729,33500.0
2012-03-20 11:40:00,67.92,67.99,67.83,67.95,26600.0,47.729,47.7781,47.6657,47.75,26600.0
2012-03-20 11:45:00,67.94,67.95,67.9,67.92,18100.0,47.743,47.75,47.7149,47.729,18100.0
2012-03-20 11:50:00,67.91,67.92,67.85,67.87,24000.0,47.7219,47.729,47.6798,47.6938,24000.0
2012-03-20 11:55:00,67.87,67.92,67.84,67.92,89000.0,47.6938,47.729,47.6727,47.729,89000.0
2012-03-20 12:00:00,67.92,67.96,67.88,67.95,66800.0,47.729,47.7571,47.7008,47.75,66800.0
2012-03-20 12:05:00,67.95,68.05,67.94,68.05,44200.0,47.75,47.8203,47.743,47.8203,44200.0
2012-03-20 12:10:00,68.06,68.06,68.01,68.06,27200.0,47.8273,47.8273,47.7922,47.8273,27200.0
2012-03-20 12:15:00,68.06,68.06,68.05,68.05,20200.0,47.8273,47.8273,47.8203,47.8203,20200.0
2012-03-20 12:20:00,68.06,68.06,68.05,68.05,17800.0,47.8273,47.8273,47.8203,47.8203,17800.0
2012-03-20 12:25:00,68.06,68.08,68.02,68.02,33400.0,47.8273,47.8414,47.7992,47.7992,33400.0
2012-03-20 12:30:00,68.02,68.05,68.02,68.03,14000.0,47.7992,47.8203,47.7992,47.8063,14000.0
2012-03-20 12:35:00,68.04,68.09,68.04,68.09,52000.0,47.8133,47.8484,47.8133,47.8484,52000.0
2012-03-20 12:40:00,68.09,68.09,68.08,68.09,15700.0,47.8484,47.8484,47.8414,47.8484,15700.0
2012-03-20 12:45:00,68.08,68.09,68.02,68.04,47500.0,47.8414,47.8484,47.7992,47.8133,47500.0
2012-03-20 12:50:00,68.05,68.05,68.03,68.04,13200.0,47.8203,47.8203,47.8063,47.8133,13200.0
2012-03-20 12:55:00,68.04,68.05,68.0,68.02,22500.0,47.8133,47.8203,47.7852,47.7992,22500.0
2012-03-20 13:00:00,68.01,68.02,67.97,68.0,24400.0,47.7922,47.7992,47.7641,47.7852,24400.0
2012-03-20 13:05:00,68.0,68.1,68.0,68.08,39100.0,47.7852,47.8554,47.7852,47.8414,39100.0
2012-03-20 13:10:00,68.08,68.08,68.0,68.0,21300.0,47.8414,47.8414,47.7852,47.7852,21300.0
2012-03-20 13:15:00,68.0,68.0,67.95,67.98,18300.0,47.7852,47.7852,47.75,47.7711,18300.0
2012-03-20 13:20:00,67.99,68.0,67.92,67.93,16000.0,47.7781,47.7852,47.729,47.736,16000.0
2012-03-20 13:25:00,67.93,67.93,67.89,67.9,11200.0,47.736,47.736,47.7079,47.7149,11200.0
2012-03-20 13:30:00,67.9,67.95,67.9,67.95,9400.0,47.7149,47.75,47.7149,47.75,9400.0
2012-03-20 13:35:00,67.94,67.99,67.94,67.96,22600.0,47.743,47.7781,47.743,47.7571,22600.0
2012-03-20 13:40:00,67.97,68.0,67.96,67.99,15300.0,47.7641,47.7852,47.7571,47.7781,15300.0
2012-03-20 13:45:00,67.99,68.0,67.92,67.92,27300.0,47.7781,47.7852,47.729,47.729,27300.0
2012-03-20 13:50:00,67.92,67.93,67.86,67.86,12300.0,47.729,47.736,47.6868,47.6868,12300.0
2012-03-20 13:55:00,67.86,67.87,67.81,67.81,22100.0,47.6868,47.6938,47.6517,47.6517,22100.0
2012-03-20 14:00:00,67.81,67.81,67.77,67.78,23000.0,47.6517,47.6517,47.6235,47.6306,23000.0
2012-03-20 14:05:00,67.78,67.79,67.73,67.75,35300.0,47.6306,47.6376,47.5954,47.6095,35300.0
2012-03-20 14:10:00,67.74,67.79,67.72,67.72,30000.0,47.6025,47.6376,47.5884,47.5884,30000.0
2012-03-20 14:15:00,67.73,67.78,67.71,67.71,61400.0,47.5954,47.6306,47.5814,47.5814,61400.0
2012-03-20 14:20:00,67.71,67.72,67.66,67.71,42500.0,47.5814,47.5884,47.5462,47.5814,42500.0
2012-03-20 14:25:00,67.72,67.75,67.67,67.67,38400.0,47.5884,47.6095,47.5533,47.5533,38400.0
2012-03-20 14:30:00,67.67,67.69,67.65,67.65,24700.0,47.5533,47.5673,47.5392,47.5392,24700.0
2012-03-20 14:35:00,67.65,67.7,67.65,67.67,18700.0,47.5392,47.5744,47.5392,47.5533,18700.0
2012-03-20 14:40:00,67.67,67.7,67.66,67.68,17900.0,47.5533,47.5744,47.5462,47.5603,17900.0
2012-03-20 14:45:00,67.68,67.68,67.64,67.66,46400.0,47.5603,47.5603,47.5322,47.5462,46400.0
2012-03-20 14:50:00,67.66,67.67,67.61,67.63,23900.0,47.5462,47.5533,47.5111,47.5252,23900.0
2012-03-20 14:55:00,67.63,67.72,67.63,67.71,20900.0,47.5252,47.5884,47.5252,47.5814,20900.0
2012-03-20 15:00:00,67.71,67.74,67.68,67.7,39600.0,47.5814,47.6025,47.5603,47.5744,39600.0
2012-03-20 15:05:00,67.71,67.72,67.66,67.68,27100.0,47.5814,47.5884,47.5462,47.5603,27100.0
2012-03-20 15:10:00,67.69,67.7,67.64,67.66,24600.0,47.5673,47.5744,47.5322,47.5462,24600.0
2012-03-20 15:15:00,67.66,67.67,67.62,67.64,30800.0,47.5462,47.5533,47.5181,47.5322,30800.0
2012-03-20 15:20:00,67.64,67.68,67.63,67.66,29100.0,47.5322,47.5603,47.5252,47.5462,29100.0
2012-03-20 15:25:00,67.65,67.65,67.61,67.61,24000.0,47.5392,47.5392,47.5111,47.5111,24000.0
2012-03-20 15:30:00,67.61,67.66,67.61,67.64,37300.0,47.5111,47.5462,47.5111,47.5322,37300.0
2012-03-20 15:35:00,67.63,67.66,67.6,67.6,38900.0,47.5252,47.5462,47.5041,47.5041,38900.0
2012-03-20 15:40:00,67.61,67.64,67.59,67.63,32900.0,47.5111,47.5322,47.4971,47.5252,32900.0
2012-03-20 15:45:00,67.64,67.64,67.59,67.64,54300.0,47.5322,47.5322,47.4971,47.5322,54300.0
2012-03-20 15:50:00,67.63,67.63,67.55,67.58,113700.0,47.5252,47.5252,47.4689,47.49,113700.0
2012-03-20 15:55:00,67.59,67.6,67.55,67.59,150700.0,47.4971,47.5041,47.4689,47.4971,150700.0
2012-03-21 09:30:00,67.71,67.71,67.28,67.37,62100.0,47.5814,47.5814,47.2792,47.3425,62100.0
2012-03-21 09:35:00,67.37,67.41,67.32,67.37,44500.0,47.3425,47.3706,47.3073,47.3425,44500.0
2012-03-21 09:40:00,67.38,67.45,67.37,67.39,24900.0,47.3495,47.3987,47.3425,47.3565,24900.0
2012-03-21 09:45:00,67.38,67.45,67.36,67.43,52800.0,47.3495,47.3987,47.3354,47.3846,52800.0
2012-03-21 09:50:00,67.42,67.49,67.39,67.48,152900.0,47.3776,47.4268,47.3565,47.4198,152900.0
2012-03-21 09:55:00,67.49,67.5,67.38,67.38,42600.0,47.4268,47.4338,47.3495,47.3495,42600.0
2012-03-21 10:00:00,67.38,67.47,67.34,67.34,53000.0,47.3495,47.4127,47.3214,47.3214,53000.0
2012-03-21 10:05:00,67.34,67.34,67.2,67.24,52900.0,47.3214,47.3214,47.223,47.2511,52900.0
2012-03-21 10:10:00,67.21,67.22,67.14,67.17,50000.0,47.23,47.237,47.1808,47.2019,50000.0
2012-03-21 10:15:00,67.18,67.28,67.18,67.22,29500.0,47.2089,47.2792,47.2089,47.237,29500.0
2012-03-21 10:20:00,67.23,67.24,67.2,67.2,27400.0,47.2441,47.2511,47.223,47.223,27400.0
2012-03-21 10:25:00,67.2,67.22,67.18,67.2,88900.0,47.223,47.237,47.2089,47.223,88900.0
2012-03-21 10:30:00,67.2,67.26,67.2,67.25,26700.0,47.223,47.2652,47.223,47.2581,26700.0
2012-03-21 10:35:00,67.25,67.25,67.2,67.22,35200.0,47.2581,47.2581,47.223,47.237,35200.0
2012-03-21 10:40:00,67.22,67.24,67.2,67.21,18400.0,47.237,47.2511,47.223,47.23,18400.0
2012-03-21 10:45:00,67.22,67.23,67.13,67.19,36300.0,47.237,47.2441,47.1738,47.216,36300.0
2012-03-21 10:50:00,67.19,67.23,67.12,67.12,27600.0,47.216,47.2441,47.1668,47.1668,27600.0
2012-03-21 10:55:00,67.13,67.13,67.05,67.05,49900.0,47.1738,47.1738,47.1176,47.1176,49900.0
2012-03-21 11:00:00,67.05,67.1,67.02,67.1,41200.0,47.1176,47.1527,47.0965,47.1527,41200.0
2012-03-21 11:05:00,67.1,67.16,67.08,67.13,39200.0,47.1527,47.1949,47.1387,47.1738,39200.0
2012-03-21 11:10:00,67.14,67.19,67.13,67.19,34500.0,47.1808,47.216,47.1738,47.216,34500.0
2012-03-21 11:15:00,67.19,67.19,67.07,67.12,213100.0,47.216,47.216,47.1316,47.1668,213100.0
2012-03-21 11:20:00,67.12,67.19,67.11,67.19,30400.0,47.1668,47.216,47.1597,47.216,30400.0
2012-03-21 11:25:00,67.19,67.2,67.16,67.18,32600.0,47.216,47.223,47.1949,47.2089,32600.0
2012-03-21 11:30:00,67.19,67.2,67.17,67.18,22900.0,47.216,47.223,47.2019,47.2089,22900.0
2012-03-21 11:35:00,67.19,67.25,67.18,67.21,28700.0,47.216,47.2581,47.2089,47.23,28700.0
2012-03-21 11:40:00,67.21,67.25,67.2,67.24,19000.0,47.23,47.2581,47.223,47.2511,19000.0
2012-03-21 11:45:00,67.25,67.26,67.2,67.2,17900.0,47.2581,47.2652,47.223,47.223,17900.0
2012-03-21 11:50:00,67.2,67.26,67.18,67.23,20000.0,47.223,47.2652,47.2089,47.2441,20000.0
2012-03-21 11:55:00,67.24,67.26,67.23,67.25,17800.0,47.2511,47.2652,47.2441,47.2581,17800.0
2012-03-21 12:00:00,67.25,67.3,67.24,67.24,27600.0,47.2581,47.2933,47.2511,47.2511,27600.0
2012-03-21 12:05:00,67.23,67.28,67.21,67.26,33700.0,47.2441,47.2792,47.23,47.2652,33700.0
2012-03-21 12:10:00,67.28,67.31,67.27,67.31,34600.0,47.2792,47.3003,47.2722,47.3003,34600.0
2012-03-21 12:15:00,67.31,67.33,67.3,67.3,20600.0,47.3003,47.3143,47.2933,47.2933,20600.0
2012-03-21 12:20:00,67.3,67.39,67.3,67.38,50100.0,47.2933,47.3565,47.2933,47.3495,50100.0
2012-03-21 12:25:00,67.38,67.41,67.35,67.35,29900.0,47.3495,47.3706,47.3284,47.3284,29900.0
2012-03-21 12:30:00,67.35,67.36,67.31,67.31,25200.0,47.3284,47.3354,47.3003,47.3003,25200.0
2012-03-21 12:35:00,67.3,67.3,67.25,67.29,8600.0,47.2933,47.2933,47.2581,47.2862,8600.0
2012-03-21 12:40:00,67.28,67.31,67.27,67.27,10600.0,47.2792,47.3003,47.2722,47.2722,10600.0
2012-03-21 12:45:00,67.27,67.29,67.26,67.26,13900.0,47.2722,47.2862,47.2652,47.2652,13900.0
2012-03-21 12:50:00,67.26,67.27,67.24,67.24,9700.0,47.2652,47.2722,47.2511,47.2511,9700.0
2012-03-21 12:55:00,67.26,67.27,67.23,67.23,8500.0,47.2652,47.2722,47.2441,47.2441,8500.0
2012-03-21 13:00:00,67.23,67.28,67.22,67.23,27100.0,47.2441,47.2792,47.237,47.2441,27100.0
2012-03-21 13:05:00,67.23,67.26,67.22,67.26,15500.0,47.2441,47.2652,47.237,47.2652,15500.0
2012-03-21 13:10:00,67.26,67.27,67.15,67.17,56100.0,47.2652,47.2722,47.1879,47.2019,56100.0
2012-03-21 13:15:00,67.16,67.19,67.13,67.14,15900.0,47.1949,47.216,47.1738,47.1808,15900.0
2012-03-21 13:20:00,67.14,67.19,67.14,67.17,30100.0,47.1808,47.216,47.1808,47.2019,30100.0
2012-03-21 13:25:00,67.17,67.17,67.12,67.15,18700.0,47.2019,47.2019,47.1668,47.1879,18700.0
2012-03-21 13:30:00,67.15,67.16,67.13,67.15,26000.0,47.1879,47.1949,47.1738,47.1879,26000.0
2012-03-21 13:35:00,67.15,67.2,67.14,67.17,19600.0,47.1879,47.223,47.1808,47.2019,19600.0
2012-03-21 13:40:00,67.18,67.2,67.17,67.2,15100.0,47.2089,47.223,47.2019,47.223,15100.0
2012-03-21 13:45:00,67.2,67.22,67.19,67.22,16800.0,47.223,47.237,47.216,47.237,16800.0
2012-03-21 13:50:00,67.22,67.25,67.22,67.25,20200.0,47.237,47.2581,47.237,47.2581,20200.0
2012-03-21 13:55:00,67.25,67.25,67.22,67.22,17200.0,47.2581,47.2581,47.237,47.237,17200.0
2012-03-21 14:00:00,67.22,67.26,67.21,67.23,39600.0,47.237,47.2652,47.23,47.2441,39600.0
2012-03-21 14:05:00,67.23,67.25,67.19,67.2,49500.0,47.2441,47.2581,47.216,47.223,49500.0
2012-03-21 14:10:00,67.2,67.23,67.19,67.23,20700.0,47.223,47.2441,47.216,47.2441,20700.0
2012-03-21 14:15:00,67.23,67.25,67.22,67.24,17700.0,47.2441,47.2581,47.237,47.2511,17700.0
2012-03-21 14:20:00,67.24,67.25,67.23,67.23,12000.0,47.2511,47.2581,47.2441,47.2441,12000.0
2012-03-21 14:25:00,67.23,67.23,67.21,67.22,14100.0,47.2441,47.2441,47.23,47.237,14100.0
2012-03-21 14:30:00,67.22,67.28,67.21,67.26,35100.0,47.237,47.2792,47.23,47.2652,35100.0
2012-03-21 14:35:00,67.26,67.26,67.22,67.22,17900.0,47.2652,47.2652,47.237,47.237,17900.0
2012-03-21 14:40:00,67.22,67.23,67.19,67.23,29200.0,47.237,47.2441,47.216,47.2441,29200.0
2012-03-21 14:45:00,67.22,67.23,67.22,67.23,13200.0,47.237,47.2441,47.237,47.2441,13200.0
2012-03-21 14:50:00,67.23,67.23,67.19,67.21,22700.0,47.2441,47.2441,47.216,47.23,22700.0
2012-03-21 14:55:00,67.2,67.23,67.2,67.22,25700.0,47.223,47.2441,47.223,47.237,25700.0
2012-03-21 15:00:00,67.22,67.26,67.2,67.26,18000.0,47.237,47.2652,47.223,47.2652,18000.0
2012-03-21 15:05:00,67.25,67.27,67.23,67.24,71600.0,47.2581,47.2722,47.2441,47.2511,71600.0
2012-03-21 15:10:00,67.25,67.25,67.22,67.23,25600.0,47.2581,47.2581,47.237,47.2441,25600.0
2012-03-21 15:15:00,67.23,67.25,67.22,67.24,19500.0,47.2441,47.2581,47.237,47.2511,19500.0
2012-03-21 15:20:00,67.23,67.24,67.22,67.23,27900.0,47.2441,47.2511,47.237,47.2441,27900.0
2012-03-21 15:25:00,67.23,67.23,67.17,67.19,45800.0,47.2441,47.2441,47.2019,47.216,45800.0
2012-03-21 15:30:00,67.19,67.21,67.17,67.2,45400.0,47.216,47.23,47.2019,47.223,45400.0
2012-03-21 15:35:00,67.21,67.21,67.14,67.15,34200.0,47.23,47.23,47.1808,47.1879,34200.0
2012-03-21 15:40:00,67.15,67.21,67.14,67.21,50700.0,47.1879,47.23,47.1808,47.23,50700.0
2012-03-21 15:45:00,67.2,67.2,67.15,67.15,75600.0,47.223,47.223,47.1879,47.1879,75600.0
2012-03-21 15:50:00,67.15,67.16,67.1,67.11,100100.0,47.1879,47.1949,47.1527,47.1597,100100.0
2012-03-21 15:55:00,67.12,67.13,67.03,67.06,244300.0,47.1668,47.1738,47.1035,47.1246,244300.0
2012-03-22 09:30:00,66.74,66.83,66.31,66.72,113600.0,46.8997,46.963,46.5976,46.8857,113600.0
2012-03-22 09:35:00,66.72,66.76,66.64,66.66,52100.0,46.8857,46.9138,46.8295,46.8435,52100.0
2012-03-22 09:40:00,66.66,66.66,66.46,66.53,73100.0,46.8435,46.8435,46.703,46.7522,73100.0
2012-03-22 09:45:00,66.56,66.64,66.48,66.59,88200.0,46.7732,46.8295,46.717,46.7943,88200.0
2012-03-22 09:50:00,66.59,66.63,66.45,66.49,62900.0,46.7943,46.8224,46.6959,46.7241,62900.0
2012-03-22 09:55:00,66.47,66.65,66.45,66.62,61500.0,46.71,46.8365,46.6959,46.8154,61500.0
2012-03-22 10:00:00,66.6,66.65,66.55,66.63,36100.0,46.8014,46.8365,46.7662,46.8224,36100.0
2012-03-22 10:05:00,66.63,66.64,66.55,66.55,38200.0,46.8224,46.8295,46.7662,46.7662,38200.0
2012-03-22 10:10:00,66.55,66.62,66.5,66.53,97000.0,46.7662,46.8154,46.7311,46.7522,97000.0
2012-03-22 10:15:00,66.52,66.64,66.46,66.48,145000.0,46.7451,46.8295,46.703,46.717,145000.0
2012-03-22 10:20:00,66.47,66.51,66.45,66.5,43000.0,46.71,46.7381,46.6959,46.7311,43000.0
2012-03-22 10:25:00,66.5,66.52,66.44,66.46,47700.0,46.7311,46.7451,46.6889,46.703,47700.0
2012-03-22 10:30:00,66.46,66.48,66.4,66.43,30800.0,46.703,46.717,46.6608,46.6819,30800.0
2012-03-22 10:35:00,66.42,66.54,66.42,66.48,31100.0,46.6749,46.7592,46.6749,46.717,31100.0
2012-03-22 10:40:00,66.49,66.53,66.42,66.44,28700.0,46.7241,46.7522,46.6749,46.6889,28700.0
2012-03-22 10:45:00,66.44,66.51,66.43,66.48,43000.0,46.6889,46.7381,46.6819,46.717,43000.0
2012-03-22 10:50:00,66.48,66.48,66.42,66.45,32400.0,46.717,46.717,46.6749,46.6959,32400.0
2012-03-22 10:55:00,66.45,66.55,66.4,66.5,40500.0,46.6959,46.7662,46.6608,46.7311,40500.0
2012-03-22 11:00:00,66.48,66.53,66.42,66.52,51900.0,46.717,46.7522,46.6749,46.7451,51900.0
2012-03-22 11:05:00,66.52,66.56,66.51,66.51,56700.0,46.7451,46.7732,46.7381,46.7381,56700.0
2012-03-22 11:10:00,66.52,66.56,66.51,66.54,43100.0,46.7451,46.7732,46.7381,46.7592,43100.0
2012-03-22 11:15:00,66.54,66.56,66.47,66.47,30100.0,46.7592,46.7732,46.71,46.71,30100.0
2012-03-22 11:20:00,66.47,66.56,66.45,66.51,145600.0,46.71,46.7732,46.6959,46.7381,145600.0
2012-03-22 11:25:00,66.51,66.51,66.48,66.5,55000.0,46.7381,46.7381,46.717,46.7311,55000.0
2012-03-22 11:30:00,66.5,66.52,66.45,66.45,33700.0,46.7311,46.7451,46.6959,46.6959,33700.0
2012-03-22 11:35:00,66.45,66.52,66.43,66.48,27900.0,46.6959,46.7451,46.6819,46.717,27900.0
2012-03-22 11:40:00,66.48,66.52,66.48,66.51,39900.0,46.717,46.7451,46.717,46.7381,39900.0
2012-03-22 11:45:00,66.5,66.51,66.46,66.46,25900.0,46.7311,46.7381,46.703,46.703,25900.0
2012-03-22 11:50:00,66.46,66.53,66.46,66.53,22000.0,46.703,46.7522,46.703,46.7522,22000.0
2012-03-22 11:55:00,66.53,66.54,66.47,66.52,39600.0,46.7522,46.7592,46.71,46.7451,39600.0
2012-03-22 12:00:00,66.52,66.56,66.52,66.55,34700.0,46.7451,46.7732,46.7451,46.7662,34700.0
2012-03-22 12:05:00,66.55,66.58,66.54,66.58,69000.0,46.7662,46.7873,46.7592,46.7873,69000.0
2012-03-22 12:10:00,66.58,66.6,66.49,66.49,53000.0,46.7873,46.8014,46.7241,46.7241,53000.0
2012-03-22 12:15:00,66.49,66.59,66.49,66.58,24400.0,46.7241,46.7943,46.7241,46.7873,24400.0
2012-03-22 12:20:00,66.58,66.6,66.56,66.6,54000.0,46.7873,46.8014,46.7732,46.8014,54000.0
2012-03-22 12:25:00,66.59,66.6,66.56,66.56,34700.0,46.7943,46.8014,46.7732,46.7732,34700.0
2012-03-22 12:30:00,66.57,66.61,66.54,66.55,94500.0,46.7803,46.8084,46.7592,46.7662,94500.0
2012-03-22 12:35:00,66.55,66.6,66.54,66.56,321900.0,46.7662,46.8014,46.7592,46.7732,321900.0
2012-03-22 12:40:00,66.56,66.65,66.55,66.63,69400.0,46.7732,46.8365,46.7662,46.8224,69400.0
2012-03-22 12:45:00,66.62,66.65,66.58,66.6,87400.0,46.8154,46.8365,46.7873,46.8014,87400.0
2012-03-22 12:50:00,66.6,66.63,66.59,66.61,31400.0,46.8014,46.8224,46.7943,46.8084,31400.0
2012-03-22 12:55:00,66.61,66.71,66.6,66.68,127700.0,46.8084,46.8787,46.8014,46.8576,127700.0
2012-03-22 13:00:00,66.68,66.72,66.67,66.71,84600.0,46.8576,46.8857,46.8505,46.8787,84600.0
2012-03-22 13:05:00,66.71,66.71,66.61,66.67,58700.0,46.8787,46.8787,46.8084,46.8505,58700.0
2012-03-22 13:10:00,66.68,66.7,66.66,66.7,24500.0,46.8576,46.8716,46.8435,46.8716,24500.0
2012-03-22 13:15:00,66.7,66.77,66.7,66.72,73600.0,46.8716,46.9208,46.8716,46.8857,73600.0
2012-03-22 13:20:00,66.72,66.73,66.65,66.66,84700.0,46.8857,46.8927,46.8365,46.8435,84700.0
2012-03-22 13:25:00,66.66,66.75,66.65,66.73,87600.0,46.8435,46.9068,46.8365,46.8927,87600.0
2012-03-22 13:30:00,66.73,66.77,66.73,66.74,29300.0,46.8927,46.9208,46.8927,46.8997,29300.0
2012-03-22 13:35:00,66.73,66.83,66.73,66.79,56600.0,46.8927,46.963,46.8927,46.9349,56600.0
2012-03-22 13:40:00,66.79,66.81,66.73,66.76,51200.0,46.9349,46.9489,46.8927,46.9138,51200.0
2012-03-22 13:45:00,66.76,66.85,66.76,66.82,39100.0,46.9138,46.977,46.9138,46.956,39100.0
2012-03-22 13:50:00,66.81,66.81,66.71,66.71,69600.0,46.9489,46.9489,46.8787,46.8787,69600.0
2012-03-22 13:55:00,66.72,66.8,66.72,66.77,46900.0,46.8857,46.9419,46.8857,46.9208,46900.0
2012-03-22 14:00:00,66.77,66.78,66.73,66.75,91700.0,46.9208,46.9278,46.8927,46.9068,91700.0
2012-03-22 14:05:00,66.75,66.76,66.67,66.67,106400.0,46.9068,46.9138,46.8505,46.8505,106400.0
2012-03-22 14:10:00,66.67,66.81,66.67,66.8,61000.0,46.8505,46.9489,46.8505,46.9419,61000.0
2012-03-22 14:15:00,66.8,66.8,66.68,66.69,56300.0,46.9419,46.9419,46.8576,46.8646,56300.0
2012-03-22 14:20:00,66.68,66.71,66.64,66.67,75600.0,46.8576,46.8787,46.8295,46.8505,75600.0
2012-03-22 14:25:00,66.68,66.75,66.64,66.75,48200.0,46.8576,46.9068,46.8295,46.9068,48200.0
2012-03-22 14:30:00,66.75,66.75,66.69,66.69,45500.0,46.9068,46.9068,46.8646,46.8646,45500.0
2012-03-22 14:35:00,66.7,66.72,66.66,66.67,26500.0,46.8716,46.8857,46.8435,46.8505,26500.0
2012-03-22 14:40:00,66.68,66.77,66.67,66.76,39000.0,46.8576,46.9208,46.8505,46.9138,39000.0
2012-03-22 14:45:00,66.76,66.77,66.69,66.72,58100.0,46.9138,46.9208,46.8646,46.8857,58100.0
2012-03-22 14:50:00,66.71,66.75,66.69,66.72,85000.0,46.8787,46.9068,46.8646,46.8857,85000.0
2012-03-22 14:55:00,66.72,66.79,66.69,66.77,108200.0,46.8857,46.9349,46.8646,46.9208,108200.0
2012-03-22 15:00:00,66.78,66.8,66.74,66.76,69400.0,46.9278,46.9419,46.8997,46.9138,69400.0
2012-03-22 15:05:00,66.76,66.79,66.72,66.77,78300.0,46.9138,46.9349,46.8857,46.9208,78300.0
2012-03-22 15:10:00,66.77,66.8,66.75,66.77,52500.0,46.9208,46.9419,46.9068,46.9208,52500.0
2012-03-22 15:15:00,66.77,66.77,66.67,66.7,118900.0,46.9208,46.9208,46.8505,46.8716,118900.0
2012-03-22 15:20:00,66.7,66.75,66.65,66.69,157600.0,46.8716,46.9068,46.8365,46.8646,157600.0
2012-03-22 15:25:00,66.7,66.75,66.69,66.75,80400.0,46.8716,46.9068,46.8646,46.9068,80400.0
2012-03-22 15:30:00,66.75,66.76,66.72,66.72,56400.0,46.9068,46.9138,46.8857,46.8857,56400.0
2012-03-22 15:35:00,66.72,66.79,66.68,66.77,96700.0,46.8857,46.9349,46.8576,46.9208,96700.0
2012-03-22 15:40:00,66.77,66.78,66.73,66.76,147900.0,46.9208,46.9278,46.8927,46.9138,147900.0
2012-03-22 15:45:00,66.76,66.78,66.69,66.71,108900.0,46.9138,46.9278,46.8646,46.8787,108900.0
2012-03-22 15:50:00,66.7,66.71,66.6,66.61,193700.0,46.8716,46.8787,46.8014,46.8084,193700.0
2012-03-22 15:55:00,66.62,66.67,66.62,66.62,213800.0,46.8154,46.8505,46.8154,46.8154,213800.0
2012-03-23 09:30:00,66.59,67.03,66.59,66.73,82800.0,46.7943,47.1035,46.7943,46.8927,82800.0
2012-03-23 09:35:00,66.73,66.82,66.71,66.78,34700.0,46.8927,46.956,46.8787,46.9278,34700.0
2012-03-23 09:40:00,66.79,66.8,66.74,66.75,25700.0,46.9349,46.9419,46.8997,46.9068,25700.0
2012-03-23 09:45:00,66.75,66.76,66.68,66.73,36100.0,46.9068,46.9138,46.8576,46.8927,36100.0
2012-03-23 09:50:00,66.73,66.76,66.69,66.73,56100.0,46.8927,46.9138,46.8646,46.8927,56100.0
2012-03-23 09:55:00,66.73,66.76,66.55,66.65,46700.0,46.8927,46.9138,46.7662,46.8365,46700.0
2012-03-23 10:00:00,66.65,66.66,66.55,66.61,37900.0,46.8365,46.8435,46.7662,46.8084,37900.0
2012-03-23 10:05:00,66.61,66.65,66.52,66.54,26200.0,46.8084,46.8365,46.7451,46.7592,26200.0
2012-03-23 10:10:00,66.54,66.61,66.53,66.57,41400.0,46.7592,46.8084,46.7522,46.7803,41400.0
2012-03-23 10:15:00,66.56,66.66,66.55,66.6,58400.0,46.7732,46.8435,46.7662,46.8014,58400.0
2012-03-23 10:20:00,66.6,66.63,66.57,66.6,21300.0,46.8014,46.8224,46.7803,46.8014,21300.0
2012-03-23 10:25:00,66.59,66.59,66.49,66.51,43000.0,46.7943,46.7943,46.7241,46.7381,43000.0
2012-03-23 10:30:00,66.51,66.56,66.42,66.5,92700.0,46.7381,46.7732,46.6749,46.7311,92700.0
2012-03-23 10:35:00,66.5,66.61,66.46,66.47,64700.0,46.7311,46.8084,46.703,46.71,64700.0
2012-03-23 10:40:00,66.47,66.55,66.44,66.55,44400.0,46.71,46.7662,46.6889,46.7662,44400.0
2012-03-23 10:45:00,66.54,66.55,66.47,66.51,74000.0,46.7592,46.7662,46.71,46.7381,74000.0
2012-03-23 10:50:00,66.51,66.55,66.5,66.54,14900.0,46.7381,46.7662,46.7311,46.7592,14900.0
2012-03-23 10:55:00,66.54,66.58,66.51,66.55,20800.0,46.7592,46.7873,46.7381,46.7662,20800.0
2012-03-23 11:00:00,66.56,66.62,66.51,66.6,27500.0,46.7732,46.8154,46.7381,46.8014,27500.0
2012-03-23 11:05:00,66.6,66.68,66.51,66.59,29900.0,46.8014,46.8576,46.7381,46.7943,29900.0
2012-03-23 11:10:00,66.59,66.63,66.51,66.63,34200.0,46.7943,46.8224,46.7381,46.8224,34200.0
2012-03-23 11:15:00,66.62,66.63,66.52,66.62,39200.0,46.8154,46.8224,46.7451,46.8154,39200.0
2012-03-23 11:20:00,66.63,66.63,66.53,66.59,36400.0,46.8224,46.8224,46.7522,46.7943,36400.0
2012-03-23 11:25:00,66.59,66.67,66.53,66.66,70400.0,46.7943,46.8505,46.7522,46.8435,70400.0
2012-03-23 11:30:00,66.66,66.75,66.6,66.7,57700.0,46.8435,46.9068,46.8014,46.8716,57700.0
2012-03-23 11:35:00,66.7,66.73,66.66,66.7,49400.0,46.8716,46.8927,46.8435,46.8716,49400.0
2012-03-23 11:40:00,66.7,66.71,66.64,66.67,44600.0,46.8716,46.8787,46.8295,46.8505,44600.0
2012-03-23 11:45:00,66.68,66.7,66.65,66.69,12600.0,46.8576,46.8716,46.8365,46.8646,12600.0
2012-03-23 11:50:00,66.69,66.71,66.68,66.69,11600.0,46.8646,46.8787,46.8576,46.8646,11600.0
2012-03-23 11:55:00,66.69,66.71,66.64,66.69,25800.0,46.8646,46.8787,46.8295,46.8646,25800.0
2012-03-23 12:00:00,66.69,66.7,66.64,66.67,26500.0,46.8646,46.8716,46.8295,46.8505,26500.0
2012-03-23 12:05:00,66.67,66.7,66.64,66.7,22900.0,46.8505,46.8716,46.8295,46.8716,22900.0
2012-03-23 12:10:00,66.7,66.7,66.66,66.67,34300.0,46.8716,46.8716,46.8435,46.8505,34300.0
2012-03-23 12:15:00,66.67,66.7,66.65,66.67,22200.0,46.8505,46.8716,46.8365,46.8505,22200.0
2012-03-23 12:20:00,66.68,66.7,66.65,66.66,19100.0,46.8576,46.8716,46.8365,46.8435,19100.0
2012-03-23 12:25:00,66.65,66.69,66.64,66.66,45500.0,46.8365,46.8646,46.8295,46.8435,45500.0
2012-03-23 12:30:00,66.66,66.7,66.65,66.69,31900.0,46.8435,46.8716,46.8365,46.8646,31900.0
2012-03-23 12:35:00,66.69,66.7,66.66,66.69,22200.0,46.8646,46.8716,46.8435,46.8646,22200.0
2012-03-23 12:40:00,66.69,66.69,66.65,66.66,27500.0,46.8646,46.8646,46.8365,46.8435,27500.0
2012-03-23 12:45:00,66.65,66.65,66.61,66.64,14900.0,46.8365,46.8365,46.8084,46.8295,14900.0
2012-03-23 12:50:00,66.63,66.65,66.62,66.64,21300.0,46.8224,46.8365,46.8154,46.8295,21300.0
2012-03-23 12:55:00,66.64,66.66,66.63,66.65,49700.0,46.8295,46.8435,46.8224,46.8365,49700.0
2012-03-23 13:00:00,66.65,66.66,66.64,66.64,29200.0,46.8365,46.8435,46.8295,46.8295,29200.0
2012-03-23 13:05:00,66.65,66.71,66.64,66.71,35900.0,46.8365,46.8787,46.8295,46.8787,35900.0
2012-03-23 13:10:00,66.71,66.75,66.7,66.74,18600.0,46.8787,46.9068,46.8716,46.8997,18600.0
2012-03-23 13:15:00,66.74,66.78,66.68,66.69,47500.0,46.8997,46.9278,46.8576,46.8646,47500.0
2012-03-23 13:20:00,66.69,66.7,66.67,66.67,12700.0,46.8646,46.8716,46.8505,46.8505,12700.0
2012-03-23 13:25:00,66.68,66.7,66.68,66.7,11100.0,46.8576,46.8716,46.8576,46.8716,11100.0
2012-03-23 13:30:00,66.7,66.7,66.66,66.69,36900.0,46.8716,46.8716,46.8435,46.8646,36900.0
2012-03-23 13:35:00,66.69,66.7,66.63,66.67,19700.0,46.8646,46.8716,46.8224,46.8505,19700.0
2012-03-23 13:40:00,66.67,66.7,66.67,66.68,23000.0,46.8505,46.8716,46.8505,46.8576,23000.0
2012-03-23 13:45:00,66.67,66.7,66.67,66.68,17100.0,46.8505,46.8716,46.8505,46.8576,17100.0
2012-03-23 13:50:00,66.69,66.71,66.67,66.68,29600.0,46.8646,46.8787,46.8505,46.8576,29600.0
2012-03-23 13:55:00,66.68,66.7,66.68,66.69,16300.0,46.8576,46.8716,46.8576,46.8646,16300.0
2012-03-23 14:00:00,66.69,66.7,66.68,66.69,23800.0,46.8646,46.8716,46.8576,46.8646,23800.0
2012-03-23 14:05:00,66.69,66.69,66.68,66.69,11400.0,46.8646,46.8646,46.8576,46.8646,11400.0
2012-03-23 14:10:00,66.69,66.7,66.68,66.7,26200.0,46.8646,46.8716,46.8576,46.8716,26200.0
2012-03-23 14:15:00,66.7,66.77,66.7,66.71,49900.0,46.8716,46.9208,46.8716,46.8787,49900.0
2012-03-23 14:20:00,66.71,66.72,66.69,66.71,21100.0,46.8787,46.8857,46.8646,46.8787,21100.0
2012-03-23 14:25:00,66.7,66.7,66.68,66.7,20100.0,46.8716,46.8716,46.8576,46.8716,20100.0
2012-03-23 14:30:00,66.7,66.7,66.68,66.69,25500.0,46.8716,46.8716,46.8576,46.8646,25500.0
2012-03-23 14:35:00,66.68,66.7,66.66,66.66,41400.0,46.8576,46.8716,46.8435,46.8435,41400.0
2012-03-23 14:40:00,66.66,66.7,66.66,66.68,24500.0,46.8435,46.8716,46.8435,46.8576,24500.0
2012-03-23 14:45:00,66.69,66.7,66.69,66.7,39500.0,46.8646,46.8716,46.8646,46.8716,39500.0
2012-03-23 14:50:00,66.69,66.71,66.68,66.69,37200.0,46.8646,46.8787,46.8576,46.8646,37200.0
2012-03-23 14:55:00,66.69,66.7,66.65,66.69,28100.0,46.8646,46.8716,46.8365,46.8646,28100.0
2012-03-23 15:00:00,66.7,66.71,66.66,66.69,59400.0,46.8716,46.8787,46.8435,46.8646,59400.0
2012-03-23 15:05:00,66.69,66.72,66.68,66.7,34700.0,46.8646,46.8857,46.8576,46.8716,34700.0
2012-03-23 15:10:00,66.69,66.7,66.66,66.7,26300.0,46.8646,46.8716,46.8435,46.8716,26300.0
2012-03-23 15:15:00,66.69,66.71,66.68,66.69,61000.0,46.8646,46.8787,46.8576,46.8646,61000.0
2012-03-23 15:20:00,66.69,66.7,66.67,66.67,22400.0,46.8646,46.8716,46.8505,46.8505,22400.0
2012-03-23 15:25:00,66.68,66.7,66.67,66.69,26200.0,46.8576,46.8716,46.8505,46.8646,26200.0
2012-03-23 15:30:00,66.7,66.76,66.69,66.7,86900.0,46.8716,46.9138,46.8646,46.8716,86900.0
2012-03-23 15:35:00,66.71,66.71,66.67,66.7,50000.0,46.8787,46.8787,46.8505,46.8716,50000.0
2012-03-23 15:40:00,66.71,66.72,66.68,66.69,51200.0,46.8787,46.8857,46.8576,46.8646,51200.0
2012-03-23 15:45:00,66.68,66.7,66.67,66.7,45900.0,46.8576,46.8716,46.8505,46.8716,45900.0
2012-03-23 15:50:00,66.7,66.72,66.65,66.7,184000.0,46.8716,46.8857,46.8365,46.8716,184000.0
2012-03-23 15:55:00,66.71,66.71,66.66,66.66,346400.0,46.8787,46.8787,46.8435,46.8435,346400.0
2012-03-26 09:30:00,67.28,67.58,67.24,67.27,107000.0,47.2792,47.49,47.2511,47.2722,107000.0
2012-03-26 09:35:00,67.24,67.38,67.23,67.27,54200.0,47.2511,47.3495,47.2441,47.2722,54200.0
2012-03-26 09:40:00,67.27,67.37,67.26,67.37,52900.0,47.2722,47.3425,47.2652,47.3425,52900.0
2012-03-26 09:45:00,67.37,67.39,67.2,67.27,102400.0,47.3425,47.3565,47.223,47.2722,102400.0
2012-03-26 09:50:00,67.26,67.53,67.24,67.45,213300.0,47.2652,47.4549,47.2511,47.3987,213300.0
2012-03-26 09:55:00,67.46,67.5,67.42,67.44,65700.0,47.4057,47.4338,47.3776,47.3916,65700.0
2012-03-26 10:00:00,67.44,67.45,67.37,67.42,70200.0,47.3916,47.3987,47.3425,47.3776,70200.0
2012-03-26 10:05:00,67.42,67.48,67.41,67.44,86400.0,47.3776,47.4198,47.3706,47.3916,86400.0
2012-03-26 10:10:00,67.43,67.46,67.31,67.45,77600.0,47.3846,47.4057,47.3003,47.3987,77600.0
2012-03-26 10:15:00,67.46,67.51,67.44,67.48,54700.0,47.4057,47.4408,47.3916,47.4198,54700.0
2012-03-26 10:20:00,67.47,67.51,67.4,67.41,53300.0,47.4127,47.4408,47.3635,47.3706,53300.0
2012-03-26 10:25:00,67.41,67.49,67.4,67.42,56900.0,47.3706,47.4268,47.3635,47.3776,56900.0
2012-03-26 10:30:00,67.41,67.45,67.38,67.41,38000.0,47.3706,47.3987,47.3495,47.3706,38000.0
2012-03-26 10:35:00,67.42,67.48,67.35,67.35,106700.0,47.3776,47.4198,47.3284,47.3284,106700.0
2012-03-26 10:40:00,67.36,67.45,67.35,67.4,51100.0,47.3354,47.3987,47.3284,47.3635,51100.0
2012-03-26 10:45:00,67.4,67.48,67.39,67.45,51400.0,47.3635,47.4198,47.3565,47.3987,51400.0
2012-03-26 10:50:00,67.45,67.45,67.33,67.38,35500.0,47.3987,47.3987,47.3143,47.3495,35500.0
2012-03-26 10:55:00,67.38,67.42,67.37,67.41,28000.0,47.3495,47.3776,47.3425,47.3706,28000.0
2012-03-26 11:00:00,67.42,67.47,67.4,67.42,40400.0,47.3776,47.4127,47.3635,47.3776,40400.0
2012-03-26 11:05:00,67.42,67.47,67.4,67.47,36200.0,47.3776,47.4127,47.3635,47.4127,36200.0
2012-03-26 11:10:00,67.46,67.5,67.43,67.48,98200.0,47.4057,47.4338,47.3846,47.4198,98200.0
2012-03-26 11:15:00,67.48,67.51,67.44,67.48,179700.0,47.4198,47.4408,47.3916,47.4198,179700.0
2012-03-26 11:20:00,67.49,67.58,67.49,67.56,230700.0,47.4268,47.49,47.4268,47.476,230700.0
2012-03-26 11:25:00,67.57,67.6,67.5,67.57,154600.0,47.483,47.5041,47.4338,47.483,154600.0
2012-03-26 11:30:00,67.58,67.6,67.57,67.6,62900.0,47.49,47.5041,47.483,47.5041,62900.0
2012-03-26 11:35:00,67.61,67.64,67.58,67.62,89500.0,47.5111,47.5322,47.49,47.5181,89500.0
2012-03-26 11:40:00,67.62,67.72,67.62,67.65,107600.0,47.5181,47.5884,47.5181,47.5392,107600.0
2012-03-26 11:45:00,67.65,67.67,67.63,67.64,52200.0,47.5392,47.5533,47.5252,47.5322,52200.0
2012-03-26 11:50:00,67.63,67.7,67.63,67.67,36400.0,47.5252,47.5744,47.5252,47.5533,36400.0
2012-03-26 11:55:00,67.67,67.69,67.62,67.63,34900.0,47.5533,47.5673,47.5181,47.5252,34900.0
2012-03-26 12:00:00,67.63,67.66,67.63,67.65,39600.0,47.5252,47.5462,47.5252,47.5392,39600.0
2012-03-26 12:05:00,67.65,67.69,67.64,67.69,44900.0,47.5392,47.5673,47.5322,47.5673,44900.0
2012-03-26 12:10:00,67.69,67.7,67.64,67.64,29000.0,47.5673,47.5744,47.5322,47.5322,29000.0
2012-03-26 12:15:00,67.64,67.68,67.62,67.63,34200.0,47.5322,47.5603,47.5181,47.5252,34200.0
2012-03-26 12:20:00,67.64,67.65,67.54,67.58,57700.0,47.5322,47.5392,47.4619,47.49,57700.0
2012-03-26 12:25:00,67.59,67.66,67.59,67.66,21700.0,47.4971,47.5462,47.4971,47.5462,21700.0
2012-03-26 12:30:00,67.65,67.66,67.6,67.6,37700.0,47.5392,47.5462,47.5041,47.5041,37700.0
2012-03-26 12:35:00,67.6,67.64,67.58,67.58,15400.0,47.5041,47.5322,47.49,47.49,15400.0
2012-03-26 12:40:00,67.58,67.58,67.5,67.52,29000.0,47.49,47.49,47.4338,47.4479,29000.0
2012-03-26 12:45:00,67.52,67.56,67.46,67.56,18900.0,47.4479,47.476,47.4057,47.476,18900.0
2012-03-26 12:50:00,67.56,67.56,67.48,67.52,13800.0,47.476,47.476,47.4198,47.4479,13800.0
2012-03-26 12:55:00,67.53,67.55,67.51,67.51,11100.0,47.4549,47.4689,47.4408,47.4408,11100.0
2012-03-26 13:00:00,67.52,67.54,67.48,67.49,19000.0,47.4479,47.4619,47.4198,47.4268,19000.0
2012-03-26 13:05:00,67.49,67.51,67.47,67.51,11400.0,47.4268,47.4408,47.4127,47.4408,11400.0
2012-03-26 13:10:00,67.52,67.52,67.46,67.46,11800.0,47.4479,47.4479,47.4057,47.4057,11800.0
2012-03-26 13:15:00,67.47,67.52,67.46,67.49,28700.0,47.4127,47.4479,47.4057,47.4268,28700.0
2012-03-26 13:20:00,67.49,67.53,67.48,67.52,39500.0,47.4268,47.4549,47.4198,47.4479,39500.0
2012-03-26 13:25:00,67.52,67.54,67.5,67.51,50300.0,47.4479,47.4619,47.4338,47.4408,50300.0
2012-03-26 13:30:00,67.51,67.55,67.5,67.55,27500.0,47.4408,47.4689,47.4338,47.4689,27500.0
2012-03-26 13:35:00,67.55,67.6,67.52,67.52,32000.0,47.4689,47.5041,47.4479,47.4479,32000.0
2012-03-26 13:40:00,67.53,67.54,67.5,67.51,20700.0,47.4549,47.4619,47.4338,47.4408,20700.0
2012-03-26 13:45:00,67.51,67.52,67.49,67.49,31600.0,47.4408,47.4479,47.4268,47.4268,31600.0
2012-03-26 13:50:00,67.5,67.51,67.49,67.49,21000.0,47.4338,47.4408,47.4268,47.4268,21000.0
2012-03-26 13:55:00,67.48,67.5,67.45,67.49,33600.0,47.4198,47.4338,47.3987,47.4268,33600.0
2012-03-26 14:00:00,67.49,67.52,67.46,67.52,23900.0,47.4268,47.4479,47.4057,47.4479,23900.0
2012-03-26 14:05:00,67.52,67.56,67.5,67.56,28300.0,47.4479,47.476,47.4338,47.476,28300.0
2012-03-26 14:10:00,67.56,67.61,67.52,67.56,60000.0,47.476,47.5111,47.4479,47.476,60000.0
2012-03-26 14:15:00,67.56,67.6,67.56,67.6,14300.0,47.476,47.5041,47.476,47.5041,14300.0
2012-03-26 14:20:00,67.58,67.6,67.57,67.59,29900.0,47.49,47.5041,47.483,47.4971,29900.0
2012-03-26 14:25:00,67.59,67.61,67.54,67.55,48300.0,47.4971,47.5111,47.4619,47.4689,48300.0
2012-03-26 14:30:00,67.55,67.57,67.52,67.56,55700.0,47.4689,47.483,47.4479,47.476,55700.0
2012-03-26 14:35:00,67.56,67.58,67.5,67.56,37800.0,47.476,47.49,47.4338,47.476,37800.0
2012-03-26 14:40:00,67.56,67.58,67.53,67.54,41700.0,47.476,47.49,47.4549,47.4619,41700.0
2012-03-26 14:45:00,67.55,67.58,67.54,67.56,28800.0,47.4689,47.49,47.4619,47.476,28800.0
2012-03-26 14:50:00,67.56,67.57,67.53,67.54,21800.0,47.476,47.483,47.4549,47.4619,21800.0
2012-03-26 14:55:00,67.55,67.6,67.55,67.6,35300.0,47.4689,47.5041,47.4689,47.5041,35300.0
2012-03-26 15:00:00,67.59,67.61,67.53,67.6,80800.0,47.4971,47.5111,47.4549,47.5041,80800.0
2012-03-26 15:05:00,67.6,67.61,67.56,67.6,46200.0,47.5041,47.5111,47.476,47.5041,46200.0
2012-03-26 15:10:00,67.59,67.63,67.59,67.61,72800.0,47.4971,47.5252,47.4971,47.5111,72800.0
2012-03-26 15:15:00,67.62,67.64,67.56,67.57,75500.0,47.5181,47.5322,47.476,47.483,75500.0
2012-03-26 15:20:00,67.56,67.58,67.5,67.53,63400.0,47.476,47.49,47.4338,47.4549,63400.0
2012-03-26 15:25:00,67.52,67.54,67.51,67.53,30100.0,47.4479,47.4619,47.4408,47.4549,30100.0
2012-03-26 15:30:00,67.53,67.55,67.52,67.53,53300.0,47.4549,47.4689,47.4479,47.4549,53300.0
2012-03-26 15:35:00,67.53,67.58,67.5,67.53,69800.0,47.4549,47.49,47.4338,47.4549,69800.0
2012-03-26 15:40:00,67.54,67.55,67.49,67.5,130900.0,47.4619,47.4689,47.4268,47.4338,130900.0
2012-03-26 15:45:00,67.5,67.57,67.49,67.56,90400.0,47.4338,47.483,47.4268,47.476,90400.0
2012-03-26 15:50:00,67.56,67.58,67.53,67.53,135700.0,47.476,47.49,47.4549,47.4549,135700.0
2012-03-26 15:55:00,67.53,67.55,67.5,67.54,264900.0,47.4549,47.4689,47.4338,47.4619,264900.0
2012-03-27 09:30:00,67.71,67.78,67.64,67.75,76400.0,47.5814,47.6306,47.5322,47.6095,76400.0
2012-03-27 09:35:00,67.75,67.98,67.75,67.95,166100.0,47.6095,47.7711,47.6095,47.75,166100.0
2012-03-27 09:40:00,67.95,67.95,67.88,67.9,34300.0,47.75,47.75,47.7008,47.7149,34300.0
2012-03-27 09:45:00,67.9,67.99,67.9,67.98,140600.0,47.7149,47.7781,47.7149,47.7711,140600.0
2012-03-27 09:50:00,67.97,68.04,67.95,68.02,113300.0,47.7641,47.8133,47.75,47.7992,113300.0
2012-03-27 09:55:00,68.03,68.19,68.01,68.19,75400.0,47.8063,47.9187,47.7922,47.9187,75400.0
2012-03-27 10:00:00,68.19,68.19,67.96,68.01,70000.0,47.9187,47.9187,47.7571,47.7922,70000.0
2012-03-27 10:05:00,68.0,68.16,67.99,68.11,62900.0,47.7852,47.8976,47.7781,47.8625,62900.0
2012-03-27 10:10:00,68.13,68.15,68.06,68.13,42300.0,47.8765,47.8906,47.8273,47.8765,42300.0
2012-03-27 10:15:00,68.13,68.21,68.1,68.2,207400.0,47.8765,47.9327,47.8554,47.9257,207400.0
2012-03-27 10:20:00,68.19,68.2,68.15,68.15,74900.0,47.9187,47.9257,47.8906,47.8906,74900.0
2012-03-27 10:25:00,68.15,68.19,68.07,68.09,64500.0,47.8906,47.9187,47.8344,47.8484,64500.0
2012-03-27 10:30:00,68.09,68.2,68.09,68.2,63400.0,47.8484,47.9257,47.8484,47.9257,63400.0
2012-03-27 10:35:00,68.19,68.34,68.17,68.26,129000.0,47.9187,48.0241,47.9046,47.9679,129000.0
2012-03-27 10:40:00,68.27,68.32,68.25,68.32,51200.0,47.9749,48.01,47.9609,48.01,51200.0
2012-03-27 10:45:00,68.31,68.33,68.27,68.3,124300.0,48.003,48.0171,47.9749,47.996,124300.0
2012-03-27 10:50:00,68.3,68.32,68.25,68.29,93500.0,47.996,48.01,47.9609,47.989,93500.0
2012-03-27 10:55:00,68.28,68.31,68.21,68.26,128100.0,47.9819,48.003,47.9327,47.9679,128100.0
2012-03-27 11:00:00,68.27,68.27,68.22,68.26,126900.0,47.9749,47.9749,47.9398,47.9679,126900.0
2012-03-27 11:05:00,68.26,68.32,68.26,68.31,80300.0,47.9679,48.01,47.9679,48.003,80300.0
2012-03-27 11:10:00,68.31,68.33,68.21,68.22,89000.0,48.003,48.0171,47.9327,47.9398,89000.0
2012-03-27 11:15:00,68.22,68.3,68.2,68.3,66500.0,47.9398,47.996,47.9257,47.996,66500.0
2012-03-27 11:20:00,68.3,68.31,68.28,68.3,27800.0,47.996,48.003,47.9819,47.996,27800.0
2012-03-27 11:25:00,68.3,68.3,68.19,68.21,44100.0,47.996,47.996,47.9187,47.9327,44100.0
2012-03-27 11:30:00,68.21,68.26,68.2,68.22,45800.0,47.9327,47.9679,47.9257,47.9398,45800.0
2012-03-27 11:35:00,68.22,68.24,68.13,68.14,112700.0,47.9398,47.9538,47.8765,47.8836,112700.0
2012-03-27 11:40:00,68.13,68.14,68.1,68.12,19500.0,47.8765,47.8836,47.8554,47.8695,19500.0
2012-03-27 11:45:00,68.13,68.15,67.91,67.93,186800.0,47.8765,47.8906,47.7219,47.736,186800.0
2012-03-27 11:50:00,67.94,68.05,67.88,67.88,80100.0,47.743,47.8203,47.7008,47.7008,80100.0
2012-03-27 11:55:00,67.88,67.95,67.85,67.94,42300.0,47.7008,47.75,47.6798,47.743,42300.0
2012-03-27 12:00:00,67.95,67.99,67.93,67.97,43000.0,47.75,47.7781,47.736,47.7641,43000.0
2012-03-27 12:05:00,67.97,68.0,67.96,67.96,27200.0,47.7641,47.7852,47.7571,47.7571,27200.0
2012-03-27 12:10:00,67.95,67.98,67.95,67.96,16500.0,47.75,47.7711,47.75,47.7571,16500.0
2012-03-27 12:15:00,67.96,67.97,67.93,67.96,10900.0,47.7571,47.7641,47.736,47.7571,10900.0
2012-03-27 12:20:00,67.96,67.96,67.93,67.96,20200.0,47.7571,47.7571,47.736,47.7571,20200.0
2012-03-27 12:25:00,67.95,67.95,67.85,67.85,14600.0,47.75,47.75,47.6798,47.6798,14600.0
2012-03-27 12:30:00,67.85,67.87,67.85,67.87,16300.0,47.6798,47.6938,47.6798,47.6938,16300.0
2012-03-27 12:35:00,67.87,67.87,67.85,67.85,18100.0,47.6938,47.6938,47.6798,47.6798,18100.0
2012-03-27 12:40:00,67.85,67.86,67.82,67.82,21600.0,47.6798,47.6868,47.6587,47.6587,21600.0
2012-03-27 12:45:00,67.82,67.83,67.79,67.8,25000.0,47.6587,47.6657,47.6376,47.6446,25000.0
2012-03-27 12:50:00,67.8,67.81,67.73,67.74,25400.0,47.6446,47.6517,47.5954,47.6025,25400.0
2012-03-27 12:55:00,67.74,67.77,67.73,67.75,26800.0,47.6025,47.6235,47.5954,47.6095,26800.0
2012-03-27 13:00:00,67.76,67.8,67.74,67.8,41700.0,47.6165,47.6446,47.6025,47.6446,41700.0
2012-03-27 13:05:00,67.8,67.83,67.78,67.83,17200.0,47.6446,47.6657,47.6306,47.6657,17200.0
2012-03-27 13:10:00,67.83,67.85,67.82,67.85,10300.0,47.6657,47.6798,47.6587,47.6798,10300.0
2012-03-27 13:15:00,67.84,67.86,67.8,67.82,13800.0,47.6727,47.6868,47.6446,47.6587,13800.0
2012-03-27 13:20:00,67.83,67.83,67.77,67.77,17000.0,47.6657,47.6657,47.6235,47.6235,17000.0
2012-03-27 13:25:00,67.78,67.82,67.77,67.82,11600.0,47.6306,47.6587,47.6235,47.6587,11600.0
2012-03-27 13:30:00,67.82,67.84,67.81,67.82,17000.0,47.6587,47.6727,47.6517,47.6587,17000.0
2012-03-27 13:35:00,67.82,67.84,67.8,67.84,13900.0,47.6587,47.6727,47.6446,47.6727,13900.0
2012-03-27 13:40:00,67.84,67.85,67.83,67.84,16400.0,47.6727,47.6798,47.6657,47.6727,16400.0
2012-03-27 13:45:00,67.84,67.86,67.83,67.84,15500.0,47.6727,47.6868,47.6657,47.6727,15500.0
2012-03-27 13:50:00,67.83,67.86,67.82,67.84,17800.0,47.6657,47.6868,47.6587,47.6727,17800.0
2012-03-27 13:55:00,67.84,67.86,67.81,67.81,22300.0,47.6727,47.6868,47.6517,47.6517,22300.0
2012-03-27 14:00:00,67.82,67.87,67.81,67.87,36900.0,47.6587,47.6938,47.6517,47.6938,36900.0
2012-03-27 14:05:00,67.86,67.87,67.84,67.86,11000.0,47.6868,47.6938,47.6727,47.6868,11000.0
2012-03-27 14:10:00,67.87,67.92,67.85,67.91,50100.0,47.6938,47.729,47.6798,47.7219,50100.0
2012-03-27 14:15:00,67.91,67.93,67.87,67.9,28300.0,47.7219,47.736,47.6938,47.7149,28300.0
2012-03-27 14:20:00,67.9,67.91,67.87,67.88,59000.0,47.7149,47.7219,47.6938,47.7008,59000.0
2012-03-27 14:25:00,67.88,67.9,67.86,67.89,20700.0,47.7008,47.7149,47.6868,47.7079,20700.0
2012-03-27 14:30:00,67.89,67.91,67.88,67.9,36600.0,47.7079,47.7219,47.7008,47.7149,36600.0
2012-03-27 14:35:00,67.9,67.92,67.88,67.89,28900.0,47.7149,47.729,47.7008,47.7079,28900.0
2012-03-27 14:40:00,67.88,67.93,67.88,67.92,30000.0,47.7008,47.736,47.7008,47.729,30000.0
2012-03-27 14:45:00,67.92,67.92,67.81,67.85,59700.0,47.729,47.729,47.6517,47.6798,59700.0
2012-03-27 14:50:00,67.85,67.86,67.82,67.84,19100.0,47.6798,47.6868,47.6587,47.6727,19100.0
2012-03-27 14:55:00,67.85,67.85,67.82,67.84,32100.0,47.6798,47.6798,47.6587,47.6727,32100.0
2012-03-27 15:00:00,67.83,67.89,67.81,67.88,32300.0,47.6657,47.7079,47.6517,47.7008,32300.0
2012-03-27 15:05:00,67.89,67.91,67.88,67.89,18400.0,47.7079,47.7219,47.7008,47.7079,18400.0
2012-03-27 15:10:00,67.88,67.96,67.87,67.95,40400.0,47.7008,47.7571,47.6938,47.75,40400.0
2012-03-27 15:15:00,67.94,67.95,67.88,67.91,28200.0,47.743,47.75,47.7008,47.7219,28200.0
2012-03-27 15:20:00,67.91,67.92,67.88,67.91,41900.0,47.7219,47.729,47.7008,47.7219,41900.0
2012-03-27 15:25:00,67.91,67.92,67.87,67.87,20300.0,47.7219,47.729,47.6938,47.6938,20300.0
2012-03-27 15:30:00,67.87,67.92,67.86,67.91,101800.0,47.6938,47.729,47.6868,47.7219,101800.0
2012-03-27 15:35:00,67.91,67.96,67.9,67.91,120400.0,47.7219,47.7571,47.7149,47.7219,120400.0
2012-03-27 15:40:00,67.91,67.99,67.91,67.99,101700.0,47.7219,47.7781,47.7219,47.7781,101700.0
2012-03-27 15:45:00,67.99,67.99,67.86,67.87,139800.0,47.7781,47.7781,47.6868,47.6938,139800.0
2012-03-27 15:50:00,67.86,67.87,67.78,67.79,155600.0,47.6868,47.6938,47.6306,47.6376,155600.0
2012-03-27 15:55:00,67.79,67.88,67.75,67.82,348800.0,47.6376,47.7008,47.6095,47.6587,348800.0
2012-03-28 09:30:00,67.67,67.92,67.49,67.79,82600.0,47.5533,47.729,47.4268,47.6376,82600.0
2012-03-28 09:35:00,67.79,67.92,67.78,67.87,41100.0,47.6376,47.729,47.6306,47.6938,41100.0
2012-03-28 09:40:00,67.87,67.97,67.72,67.74,40600.0,47.6938,47.7641,47.5884,47.6025,40600.0
2012-03-28 09:45:00,67.75,67.77,67.59,67.65,38000.0,47.6095,47.6235,47.4971,47.5392,38000.0
2012-03-28 09:50:00,67.65,67.76,67.6,67.7,48100.0,47.5392,47.6165,47.5041,47.5744,48100.0
2012-03-28 09:55:00,67.7,67.71,67.56,67.64,40100.0,47.5744,47.5814,47.476,47.5322,40100.0
2012-03-28 10:00:00,67.64,67.7,67.59,67.62,61700.0,47.5322,47.5744,47.4971,47.5181,61700.0
2012-03-28 10:05:00,67.63,67.71,67.61,67.69,114800.0,47.5252,47.5814,47.5111,47.5673,114800.0
2012-03-28 10:10:00,67.69,67.81,67.67,67.76,70700.0,47.5673,47.6517,47.5533,47.6165,70700.0
2012-03-28 10:15:00,67.76,67.77,67.68,67.73,53200.0,47.6165,47.6235,47.5603,47.5954,53200.0
2012-03-28 10:20:00,67.75,67.76,67.7,67.74,45500.0,47.6095,47.6165,47.5744,47.6025,45500.0
2012-03-28 10:25:00,67.73,67.76,67.68,67.76,29500.0,47.5954,47.6165,47.5603,47.6165,29500.0
2012-03-28 10:30:00,67.75,67.76,67.65,67.66,27100.0,47.6095,47.6165,47.5392,47.5462,27100.0
2012-03-28 10:35:00,67.65,67.7,67.64,67.66,35400.0,47.5392,47.5744,47.5322,47.5462,35400.0
2012-03-28 10:40:00,67.65,67.66,67.64,67.65,23100.0,47.5392,47.5462,47.5322,47.5392,23100.0
2012-03-28 10:45:00,67.65,67.76,67.64,67.72,33500.0,47.5392,47.6165,47.5322,47.5884,33500.0
2012-03-28 10:50:00,67.72,67.73,67.65,67.69,76700.0,47.5884,47.5954,47.5392,47.5673,76700.0
2012-03-28 10:55:00,67.69,67.71,67.67,67.7,42400.0,47.5673,47.5814,47.5533,47.5744,42400.0
2012-03-28 11:00:00,67.71,67.73,67.68,67.7,33100.0,47.5814,47.5954,47.5603,47.5744,33100.0
2012-03-28 11:05:00,67.69,67.72,67.62,67.64,47600.0,47.5673,47.5884,47.5181,47.5322,47600.0
2012-03-28 11:10:00,67.64,67.66,67.6,67.62,43900.0,47.5322,47.5462,47.5041,47.5181,43900.0
2012-03-28 11:15:00,67.62,67.63,67.55,67.55,13600.0,47.5181,47.5252,47.4689,47.4689,13600.0
2012-03-28 11:20:00,67.55,67.55,67.54,67.54,17400.0,47.4689,47.4689,47.4619,47.4619,17400.0
2012-03-28 11:25:00,67.54,67.61,67.54,67.61,83300.0,47.4619,47.5111,47.4619,47.5111,83300.0
2012-03-28 11:30:00,67.61,67.61,67.51,67.51,22400.0,47.5111,47.5111,47.4408,47.4408,22400.0
2012-03-28 11:35:00,67.5,67.5,67.42,67.42,20400.0,47.4338,47.4338,47.3776,47.3776,20400.0
2012-03-28 11:40:00,67.43,67.44,67.41,67.41,21000.0,47.3846,47.3916,47.3706,47.3706,21000.0
2012-03-28 11:45:00,67.41,67.46,67.4,67.41,30400.0,47.3706,47.4057,47.3635,47.3706,30400.0
2012-03-28 11:50:00,67.41,67.44,67.37,67.38,26200.0,47.3706,47.3916,47.3425,47.3495,26200.0
2012-03-28 11:55:00,67.38,67.38,67.31,67.36,22400.0,47.3495,47.3495,47.3003,47.3354,22400.0
2012-03-28 12:00:00,67.36,67.39,67.32,67.38,43600.0,47.3354,47.3565,47.3073,47.3495,43600.0
2012-03-28 12:05:00,67.38,67.45,67.37,67.43,34300.0,47.3495,47.3987,47.3425,47.3846,34300.0
2012-03-28 12:10:00,67.43,67.45,67.4,67.4,19100.0,47.3846,47.3987,47.3635,47.3635,19100.0
2012-03-28 12:15:00,67.4,67.45,67.38,67.42,22700.0,47.3635,47.3987,47.3495,47.3776,22700.0
2012-03-28 12:20:00,67.42,67.42,67.38,67.39,17700.0,47.3776,47.3776,47.3495,47.3565,17700.0
2012-03-28 12:25:00,67.4,67.45,67.38,67.42,20600.0,47.3635,47.3987,47.3495,47.3776,20600.0
2012-03-28 12:30:00,67.42,67.45,67.39,67.39,35700.0,47.3776,47.3987,47.3565,47.3565,35700.0
2012-03-28 12:35:00,67.39,67.4,67.37,67.38,18200.0,47.3565,47.3635,47.3425,47.3495,18200.0
2012-03-28 12:40:00,67.38,67.47,67.38,67.45,34800.0,47.3495,47.4127,47.3495,47.3987,34800.0
2012-03-28 12:45:00,67.45,67.45,67.41,67.41,9600.0,47.3987,47.3987,47.3706,47.3706,9600.0
2012-03-28 12:50:00,67.41,67.42,67.4,67.42,13300.0,47.3706,47.3776,47.3635,47.3776,13300.0
2012-03-28 12:55:00,67.41,67.42,67.39,67.42,12400.0,47.3706,47.3776,47.3565,47.3776,12400.0
2012-03-28 13:00:00,67.43,67.48,67.42,67.47,23200.0,47.3846,47.4198,47.3776,47.4127,23200.0
2012-03-28 13:05:00,67.47,67.5,67.47,67.49,17100.0,47.4127,47.4338,47.4127,47.4268,17100.0
2012-03-28 13:10:00,67.49,67.49,67.42,67.42,21200.0,47.4268,47.4268,47.3776,47.3776,21200.0
2012-03-28 13:15:00,67.42,67.42,67.39,67.4,11400.0,47.3776,47.3776,47.3565,47.3635,11400.0
2012-03-28 13:20:00,67.4,67.44,67.38,67.38,23100.0,47.3635,47.3916,47.3495,47.3495,23100.0
2012-03-28 13:25:00,67.38,67.41,67.37,67.4,14000.0,47.3495,47.3706,47.3425,47.3635,14000.0
2012-03-28 13:30:00,67.4,67.41,67.38,67.39,12200.0,47.3635,47.3706,47.3495,47.3565,12200.0
2012-03-28 13:35:00,67.39,67.4,67.35,67.4,19600.0,47.3565,47.3635,47.3284,47.3635,19600.0
2012-03-28 13:40:00,67.4,67.44,67.4,67.41,26000.0,47.3635,47.3916,47.3635,47.3706,26000.0
2012-03-28 13:45:00,67.4,67.41,67.3,67.3,27000.0,47.3635,47.3706,47.2933,47.2933,27000.0
2012-03-28 13:50:00,67.3,67.37,67.29,67.37,21300.0,47.2933,47.3425,47.2862,47.3425,21300.0
2012-03-28 13:55:00,67.37,67.49,67.36,67.49,24900.0,47.3425,47.4268,47.3354,47.4268,24900.0
2012-03-28 14:00:00,67.49,67.51,67.48,67.5,59300.0,47.4268,47.4408,47.4198,47.4338,59300.0
2012-03-28 14:05:00,67.5,67.5,67.41,67.43,32200.0,47.4338,47.4338,47.3706,47.3846,32200.0
2012-03-28 14:10:00,67.43,67.43,67.39,67.42,26200.0,47.3846,47.3846,47.3565,47.3776,26200.0
2012-03-28 14:15:00,67.41,67.44,67.4,67.4,19700.0,47.3706,47.3916,47.3635,47.3635,19700.0
2012-03-28 14:20:00,67.41,67.42,67.39,67.41,13700.0,47.3706,47.3776,47.3565,47.3706,13700.0
2012-03-28 14:25:00,67.41,67.47,67.4,67.47,34600.0,47.3706,47.4127,47.3635,47.4127,34600.0
2012-03-28 14:30:00,67.47,67.48,67.47,67.47,33800.0,47.4127,47.4198,47.4127,47.4127,33800.0
2012-03-28 14:35:00,67.47,67.49,67.42,67.43,59200.0,47.4127,47.4268,47.3776,47.3846,59200.0
2012-03-28 14:40:00,67.43,67.46,67.42,67.43,21400.0,47.3846,47.4057,47.3776,47.3846,21400.0
2012-03-28 14:45:00,67.43,67.46,67.42,67.43,18600.0,47.3846,47.4057,47.3776,47.3846,18600.0
2012-03-28 14:50:00,67.43,67.5,67.42,67.49,19400.0,47.3846,47.4338,47.3776,47.4268,19400.0
2012-03-28 14:55:00,67.49,67.52,67.48,67.52,19400.0,47.4268,47.4479,47.4198,47.4479,19400.0
2012-03-28 15:00:00,67.51,67.53,67.48,67.48,30700.0,47.4408,47.4549,47.4198,47.4198,30700.0
2012-03-28 15:05:00,67.48,67.48,67.45,67.45,22100.0,47.4198,47.4198,47.3987,47.3987,22100.0
2012-03-28 15:10:00,67.45,67.48,67.43,67.46,27200.0,47.3987,47.4198,47.3846,47.4057,27200.0
2012-03-28 15:15:00,67.46,67.52,67.44,67.48,30000.0,47.4057,47.4479,47.3916,47.4198,30000.0
2012-03-28 15:20:00,67.48,67.5,67.47,67.5,35400.0,47.4198,47.4338,47.4127,47.4338,35400.0
2012-03-28 15:25:00,67.5,67.57,67.5,67.57,54500.0,47.4338,47.483,47.4338,47.483,54500.0
2012-03-28 15:30:00,67.56,67.61,67.55,67.6,59400.0,47.476,47.5111,47.4689,47.5041,59400.0
2012-03-28 15:35:00,67.6,67.7,67.59,67.7,124500.0,47.5041,47.5744,47.4971,47.5744,124500.0
2012-03-28 15:40:00,67.7,67.74,67.68,67.74,103600.0,47.5744,47.6025,47.5603,47.6025,103600.0
2012-03-28 15:45:00,67.74,67.75,67.66,67.67,62000.0,47.6025,47.6095,47.5462,47.5533,62000.0
2012-03-28 15:50:00,67.68,67.72,67.64,67.66,112300.0,47.5603,47.5884,47.5322,47.5462,112300.0
2012-03-28 15:55:00,67.66,67.72,67.65,67.67,260900.0,47.5462,47.5884,47.5392,47.5533,260900.0
2012-03-29 09:30:00,67.36,67.44,67.31,67.4,35800.0,47.3354,47.3916,47.3003,47.3635,35800.0
2012-03-29 09:35:00,67.44,67.52,67.19,67.2,23500.0,47.3916,47.4479,47.216,47.223,23500.0
2012-03-29 09:40:00,67.2,67.23,67.13,67.17,49000.0,47.223,47.2441,47.1738,47.2019,49000.0
2012-03-29 09:45:00,67.18,67.63,67.16,67.53,58700.0,47.2089,47.5252,47.1949,47.4549,58700.0
2012-03-29 09:50:00,67.53,67.7,67.51,67.68,37900.0,47.4549,47.5744,47.4408,47.5603,37900.0
2012-03-29 09:55:00,67.68,67.68,67.5,67.53,26800.0,47.5603,47.5603,47.4338,47.4549,26800.0
2012-03-29 10:00:00,67.52,67.56,67.36,67.54,102500.0,47.4479,47.476,47.3354,47.4619,102500.0
2012-03-29 10:05:00,67.54,67.55,67.44,67.48,36500.0,47.4619,47.4689,47.3916,47.4198,36500.0
2012-03-29 10:10:00,67.48,67.5,67.42,67.49,24700.0,47.4198,47.4338,47.3776,47.4268,24700.0
2012-03-29 10:15:00,67.49,67.5,67.37,67.44,49800.0,47.4268,47.4338,47.3425,47.3916,49800.0
2012-03-29 10:20:00,67.44,67.45,67.36,67.43,48300.0,47.3916,47.3987,47.3354,47.3846,48300.0
2012-03-29 10:25:00,67.44,67.44,67.34,67.36,26900.0,47.3916,47.3916,47.3214,47.3354,26900.0
2012-03-29 10:30:00,67.35,67.35,67.22,67.25,22600.0,47.3284,47.3284,47.237,47.2581,22600.0
2012-03-29 10:35:00,67.25,67.25,67.16,67.17,23500.0,47.2581,47.2581,47.1949,47.2019,23500.0
2012-03-29 10:40:00,67.17,67.25,67.16,67.24,17300.0,47.2019,47.2581,47.1949,47.2511,17300.0
2012-03-29 10:45:00,67.24,67.28,67.22,67.27,21700.0,47.2511,47.2792,47.237,47.2722,21700.0
2012-03-29 10:50:00,67.27,67.29,67.21,67.25,43000.0,47.2722,47.2862,47.23,47.2581,43000.0
2012-03-29 10:55:00,67.23,67.27,67.21,67.27,11600.0,47.2441,47.2722,47.23,47.2722,11600.0
2012-03-29 11:00:00,67.28,67.32,67.26,67.31,16100.0,47.2792,47.3073,47.2652,47.3003,16100.0
2012-03-29 11:05:00,67.31,67.31,67.26,67.28,13700.0,47.3003,47.3003,47.2652,47.2792,13700.0
2012-03-29 11:10:00,67.29,67.34,67.29,67.31,15800.0,47.2862,47.3214,47.2862,47.3003,15800.0
2012-03-29 11:15:00,67.32,67.32,67.22,67.22,17600.0,47.3073,47.3073,47.237,47.237,17600.0
2012-03-29 11:20:00,67.23,67.27,67.22,67.26,24800.0,47.2441,47.2722,47.237,47.2652,24800.0
2012-03-29 11:25:00,67.27,67.29,67.21,67.22,11800.0,47.2722,47.2862,47.23,47.237,11800.0
2012-03-29 11:30:00,67.22,67.24,67.14,67.15,20400.0,47.237,47.2511,47.1808,47.1879,20400.0
2012-03-29 11:35:00,67.15,67.16,67.08,67.11,19600.0,47.1879,47.1949,47.1387,47.1597,19600.0
2012-03-29 11:40:00,67.11,67.16,67.11,67.14,29900.0,47.1597,47.1949,47.1597,47.1808,29900.0
2012-03-29 11:45:00,67.14,67.15,67.08,67.14,34400.0,47.1808,47.1879,47.1387,47.1808,34400.0
2012-03-29 11:50:00,67.15,67.16,67.08,67.08,47700.0,47.1879,47.1949,47.1387,47.1387,47700.0
2012-03-29 11:55:00,67.08,67.14,67.08,67.12,22800.0,47.1387,47.1808,47.1387,47.1668,22800.0
2012-03-29 12:00:00,67.13,67.14,67.08,67.11,12800.0,47.1738,47.1808,47.1387,47.1597,12800.0
2012-03-29 12:05:00,67.12,67.16,67.1,67.11,15100.0,47.1668,47.1949,47.1527,47.1597,15100.0
2012-03-29 12:10:00,67.12,67.17,67.1,67.17,21000.0,47.1668,47.2019,47.1527,47.2019,21000.0
2012-03-29 12:15:00,67.17,67.21,67.16,67.17,22100.0,47.2019,47.23,47.1949,47.2019,22100.0
2012-03-29 12:20:00,67.17,67.17,67.11,67.11,18400.0,47.2019,47.2019,47.1597,47.1597,18400.0
2012-03-29 12:25:00,67.1,67.1,67.04,67.04,17900.0,47.1527,47.1527,47.1106,47.1106,17900.0
2012-03-29 12:30:00,67.05,67.08,66.98,67.02,50000.0,47.1176,47.1387,47.0684,47.0965,50000.0
2012-03-29 12:35:00,67.01,67.05,66.99,67.04,16400.0,47.0895,47.1176,47.0754,47.1106,16400.0
2012-03-29 12:40:00,67.04,67.07,67.01,67.01,14400.0,47.1106,47.1316,47.0895,47.0895,14400.0
2012-03-29 12:45:00,67.01,67.08,66.99,67.03,31200.0,47.0895,47.1387,47.0754,47.1035,31200.0
2012-03-29 12:50:00,67.03,67.06,67.02,67.03,7800.0,47.1035,47.1246,47.0965,47.1035,7800.0
2012-03-29 12:55:00,67.05,67.08,67.04,67.07,29500.0,47.1176,47.1387,47.1106,47.1316,29500.0
2012-03-29 13:00:00,67.07,67.12,67.05,67.12,20300.0,47.1316,47.1668,47.1176,47.1668,20300.0
2012-03-29 13:05:00,67.12,67.13,67.06,67.07,29500.0,47.1668,47.1738,47.1246,47.1316,29500.0
2012-03-29 13:10:00,67.07,67.08,67.03,67.04,42200.0,47.1316,47.1387,47.1035,47.1106,42200.0
2012-03-29 13:15:00,67.05,67.06,67.01,67.03,20800.0,47.1176,47.1246,47.0895,47.1035,20800.0
2012-03-29 13:20:00,67.02,67.08,67.02,67.06,14900.0,47.0965,47.1387,47.0965,47.1246,14900.0
2012-03-29 13:25:00,67.05,67.06,67.03,67.03,27200.0,47.1176,47.1246,47.1035,47.1035,27200.0
2012-03-29 13:30:00,67.05,67.07,67.0,67.03,30300.0,47.1176,47.1316,47.0824,47.1035,30300.0
2012-03-29 13:35:00,67.02,67.06,67.02,67.04,20400.0,47.0965,47.1246,47.0965,47.1106,20400.0
2012-03-29 13:40:00,67.04,67.05,67.02,67.02,18400.0,47.1106,47.1176,47.0965,47.0965,18400.0
2012-03-29 13:45:00,67.02,67.06,66.96,66.98,26300.0,47.0965,47.1246,47.0543,47.0684,26300.0
2012-03-29 13:50:00,66.99,67.03,66.96,67.01,33200.0,47.0754,47.1035,47.0543,47.0895,33200.0
2012-03-29 13:55:00,67.01,67.07,67.01,67.04,30000.0,47.0895,47.1316,47.0895,47.1106,30000.0
2012-03-29 14:00:00,67.04,67.08,67.03,67.05,26900.0,47.1106,47.1387,47.1035,47.1176,26900.0
2012-03-29 14:05:00,67.05,67.06,67.03,67.03,33600.0,47.1176,47.1246,47.1035,47.1035,33600.0
2012-03-29 14:10:00,67.03,67.11,67.03,67.08,41900.0,47.1035,47.1597,47.1035,47.1387,41900.0
2012-03-29 14:15:00,67.08,67.21,67.06,67.21,29600.0,47.1387,47.23,47.1246,47.23,29600.0
2012-03-29 14:20:00,67.21,67.29,67.21,67.26,58800.0,47.23,47.2862,47.23,47.2652,58800.0
2012-03-29 14:25:00,67.27,67.33,67.25,67.31,38600.0,47.2722,47.3143,47.2581,47.3003,38600.0
2012-03-29 14:30:00,67.3,67.31,67.27,67.29,34300.0,47.2933,47.3003,47.2722,47.2862,34300.0
2012-03-29 14:35:00,67.29,67.33,67.27,67.32,26700.0,47.2862,47.3143,47.2722,47.3073,26700.0
2012-03-29 14:40:00,67.32,67.33,67.29,67.29,34800.0,47.3073,47.3143,47.2862,47.2862,34800.0
2012-03-29 14:45:00,67.29,67.31,67.27,67.29,35400.0,47.2862,47.3003,47.2722,47.2862,35400.0
2012-03-29 14:50:00,67.29,67.31,67.27,67.29,17700.0,47.2862,47.3003,47.2722,47.2862,17700.0
2012-03-29 14:55:00,67.29,67.29,67.25,67.26,51100.0,47.2862,47.2862,47.2581,47.2652,51100.0
2012-03-29 15:00:00,67.26,67.29,67.25,67.29,17900.0,47.2652,47.2862,47.2581,47.2862,17900.0
2012-03-29 15:05:00,67.28,67.29,67.26,67.28,24800.0,47.2792,47.2862,47.2652,47.2792,24800.0
2012-03-29 15:10:00,67.28,67.35,67.27,67.32,101400.0,47.2792,47.3284,47.2722,47.3073,101400.0
2012-03-29 15:15:00,67.31,67.34,67.3,67.31,30100.0,47.3003,47.3214,47.2933,47.3003,30100.0
2012-03-29 15:20:00,67.31,67.32,67.28,67.31,45300.0,47.3003,47.3073,47.2792,47.3003,45300.0
2012-03-29 15:25:00,67.32,67.36,67.28,67.32,166200.0,47.3073,47.3354,47.2792,47.3073,166200.0
2012-03-29 15:30:00,67.32,67.35,67.3,67.33,25200.0,47.3073,47.3284,47.2933,47.3143,25200.0
2012-03-29 15:35:00,67.33,67.38,67.33,67.35,42100.0,47.3143,47.3495,47.3143,47.3284,42100.0
2012-03-29 15:40:00,67.35,67.38,67.31,67.32,46600.0,47.3284,47.3495,47.3003,47.3073,46600.0
2012-03-29 15:45:00,67.33,67.35,67.29,67.32,61400.0,47.3143,47.3284,47.2862,47.3073,61400.0
2012-03-29 15:50:00,67.33,67.36,67.32,67.35,44600.0,47.3143,47.3354,47.3073,47.3284,44600.0
2012-03-29 15:55:00,67.35,67.37,67.26,67.31,184300.0,47.3284,47.3425,47.2652,47.3003,184300.0
2012-03-30 09:30:00,67.66,67.72,67.25,67.29,59400.0,47.5462,47.5884,47.2581,47.2862,59400.0
2012-03-30 09:35:00,67.26,67.43,67.25,67.32,54800.0,47.2652,47.3846,47.2581,47.3073,54800.0
2012-03-30 09:40:00,67.34,67.52,67.3,67.51,25600.0,47.3214,47.4479,47.2933,47.4408,25600.0
2012-03-30 09:45:00,67.5,67.5,67.39,67.43,39200.0,47.4338,47.4338,47.3565,47.3846,39200.0
2012-03-30 09:50:00,67.43,67.53,67.38,67.53,45000.0,47.3846,47.4549,47.3495,47.4549,45000.0
2012-03-30 09:55:00,67.53,67.55,67.41,67.42,48100.0,47.4549,47.4689,47.3706,47.3776,48100.0
2012-03-30 10:00:00,67.45,67.55,67.38,67.54,36700.0,47.3987,47.4689,47.3495,47.4619,36700.0
2012-03-30 10:05:00,67.53,67.61,67.52,67.59,38300.0,47.4549,47.5111,47.4479,47.4971,38300.0
2012-03-30 10:10:00,67.59,67.68,67.58,67.67,42200.0,47.4971,47.5603,47.49,47.5533,42200.0
2012-03-30 10:15:00,67.67,67.72,67.64,67.71,34900.0,47.5533,47.5884,47.5322,47.5814,34900.0
2012-03-30 10:20:00,67.71,67.73,67.64,67.72,58600.0,47.5814,47.5954,47.5322,47.5884,58600.0
2012-03-30 10:25:00,67.72,67.76,67.68,67.7,28700.0,47.5884,47.6165,47.5603,47.5744,28700.0
2012-03-30 10:30:00,67.72,67.74,67.69,67.69,25200.0,47.5884,47.6025,47.5673,47.5673,25200.0
2012-03-30 10:35:00,67.69,67.69,67.53,67.53,25600.0,47.5673,47.5673,47.4549,47.4549,25600.0
2012-03-30 10:40:00,67.52,67.53,67.45,67.45,19300.0,47.4479,47.4549,47.3987,47.3987,19300.0
2012-03-30 10:45:00,67.45,67.46,67.32,67.33,45100.0,47.3987,47.4057,47.3073,47.3143,45100.0
2012-03-30 10:50:00,67.33,67.47,67.33,67.47,18900.0,47.3143,47.4127,47.3143,47.4127,18900.0
2012-03-30 10:55:00,67.48,67.51,67.44,67.51,19300.0,47.4198,47.4408,47.3916,47.4408,19300.0
2012-03-30 11:00:00,67.51,67.61,67.51,67.6,11900.0,47.4408,47.5111,47.4408,47.5041,11900.0
2012-03-30 11:05:00,67.61,67.61,67.57,67.58,19000.0,47.5111,47.5111,47.483,47.49,19000.0
2012-03-30 11:10:00,67.57,67.67,67.53,67.65,35900.0,47.483,47.5533,47.4549,47.5392,35900.0
2012-03-30 11:15:00,67.66,67.68,67.66,67.68,17900.0,47.5462,47.5603,47.5462,47.5603,17900.0
2012-03-30 11:20:00,67.68,67.68,67.65,67.67,19800.0,47.5603,47.5603,47.5392,47.5533,19800.0
2012-03-30 11:25:00,67.67,67.68,67.58,67.58,20700.0,47.5533,47.5603,47.49,47.49,20700.0
2012-03-30 11:30:00,67.57,67.64,67.56,67.64,44900.0,47.483,47.5322,47.476,47.5322,44900.0
2012-03-30 11:35:00,67.65,67.71,67.62,67.7,24200.0,47.5392,47.5814,47.5181,47.5744,24200.0
2012-03-30 11:40:00,67.7,67.71,67.69,67.7,69000.0,47.5744,47.5814,47.5673,47.5744,69000.0
2012-03-30 11:45:00,67.71,67.73,67.7,67.73,16500.0,47.5814,47.5954,47.5744,47.5954,16500.0
2012-03-30 11:50:00,67.73,67.81,67.72,67.81,34300.0,47.5954,47.6517,47.5884,47.6517,34300.0
2012-03-30 11:55:00,67.82,67.92,67.81,67.92,18300.0,47.6587,47.729,47.6517,47.729,18300.0
2012-03-30 12:00:00,67.92,67.92,67.9,67.92,19300.0,47.729,47.729,47.7149,47.729,19300.0
2012-03-30 12:05:00,67.92,67.95,67.91,67.94,21500.0,47.729,47.75,47.7219,47.743,21500.0
2012-03-30 12:10:00,67.94,67.94,67.89,67.9,21100.0,47.743,47.743,47.7079,47.7149,21100.0
2012-03-30 12:15:00,67.89,67.92,67.89,67.91,18000.0,47.7079,47.729,47.7079,47.7219,18000.0
2012-03-30 12:20:00,67.92,67.92,67.84,67.85,33300.0,47.729,47.729,47.6727,47.6798,33300.0
2012-03-30 12:25:00,67.85,67.87,67.85,67.87,6800.0,47.6798,47.6938,47.6798,47.6938,6800.0
2012-03-30 12:30:00,67.87,67.9,67.86,67.88,30900.0,47.6938,47.7149,47.6868,47.7008,30900.0
2012-03-30 12:35:00,67.88,67.9,67.88,67.89,15400.0,47.7008,47.7149,47.7008,47.7079,15400.0
2012-03-30 12:40:00,67.89,67.96,67.89,67.94,29600.0,47.7079,47.7571,47.7079,47.743,29600.0
2012-03-30 12:45:00,67.93,67.95,67.91,67.92,23700.0,47.736,47.75,47.7219,47.729,23700.0
2012-03-30 12:50:00,67.91,67.92,67.86,67.87,19600.0,47.7219,47.729,47.6868,47.6938,19600.0
2012-03-30 12:55:00,67.87,67.89,67.82,67.84,29500.0,47.6938,47.7079,47.6587,47.6727,29500.0
2012-03-30 13:00:00,67.85,67.89,67.83,67.89,75700.0,47.6798,47.7079,47.6657,47.7079,75700.0
2012-03-30 13:05:00,67.9,67.9,67.84,67.85,20500.0,47.7149,47.7149,47.6727,47.6798,20500.0
2012-03-30 13:10:00,67.84,67.85,67.81,67.83,31500.0,47.6727,47.6798,47.6517,47.6657,31500.0
2012-03-30 13:15:00,67.84,67.85,67.82,67.85,20900.0,47.6727,47.6798,47.6587,47.6798,20900.0
2012-03-30 13:20:00,67.85,67.85,67.77,67.79,22300.0,47.6798,47.6798,47.6235,47.6376,22300.0
2012-03-30 13:25:00,67.79,67.8,67.78,67.78,30900.0,47.6376,47.6446,47.6306,47.6306,30900.0
2012-03-30 13:30:00,67.78,67.82,67.77,67.81,51500.0,47.6306,47.6587,47.6235,47.6517,51500.0
2012-03-30 13:35:00,67.81,67.81,67.79,67.8,20000.0,47.6517,47.6517,47.6376,47.6446,20000.0
2012-03-30 13:40:00,67.81,67.82,67.79,67.79,21400.0,47.6517,47.6587,47.6376,47.6376,21400.0
2012-03-30 13:45:00,67.8,67.8,67.77,67.77,14800.0,47.6446,47.6446,47.6235,47.6235,14800.0
2012-03-30 13:50:00,67.78,67.82,67.78,67.81,18400.0,47.6306,47.6587,47.6306,47.6517,18400.0
2012-03-30 13:55:00,67.8,67.86,67.8,67.86,30700.0,47.6446,47.6868,47.6446,47.6868,30700.0
2012-03-30 14:00:00,67.86,67.86,67.84,67.84,37300.0,47.6868,47.6868,47.6727,47.6727,37300.0
2012-03-30 14:05:00,67.85,67.87,67.84,67.86,20400.0,47.6798,47.6938,47.6727,47.6868,20400.0
2012-03-30 14:10:00,67.86,67.88,67.85,67.86,28600.0,47.6868,47.7008,47.6798,47.6868,28600.0
2012-03-30 14:15:00,67.86,67.87,67.84,67.84,27900.0,47.6868,47.6938,47.6727,47.6727,27900.0
2012-03-30 14:20:00,67.84,67.85,67.81,67.83,17900.0,47.6727,47.6798,47.6517,47.6657,17900.0
2012-03-30 14:25:00,67.83,67.83,67.78,67.78,20500.0,47.6657,47.6657,47.6306,47.6306,20500.0
2012-03-30 14:30:00,67.79,67.8,67.78,67.78,14100.0,47.6376,47.6446,47.6306,47.6306,14100.0
2012-03-30 14:35:00,67.79,67.79,67.75,67.76,17400.0,47.6376,47.6376,47.6095,47.6165,17400.0
2012-03-30 14:40:00,67.75,67.76,67.75,67.75,31300.0,47.6095,47.6165,47.6095,47.6095,31300.0
2012-03-30 14:45:00,67.76,67.76,67.74,67.74,30500.0,47.6165,47.6165,47.6025,47.6025,30500.0
2012-03-30 14:50:00,67.74,67.76,67.74,67.75,19000.0,47.6025,47.6165,47.6025,47.6095,19000.0
2012-03-30 14:55:00,67.75,67.76,67.73,67.74,23400.0,47.6095,47.6165,47.5954,47.6025,23400.0
2012-03-30 15:00:00,67.73,67.77,67.73,67.75,32900.0,47.5954,47.6235,47.5954,47.6095,32900.0
2012-03-30 15:05:00,67.76,67.76,67.7,67.75,23900.0,47.6165,47.6165,47.5744,47.6095,23900.0
2012-03-30 15:10:00,67.75,67.77,67.74,67.76,17700.0,47.6095,47.6235,47.6025,47.6165,17700.0
2012-03-30 15:15:00,67.76,67.78,67.75,67.75,43300.0,47.6165,47.6306,47.6095,47.6095,43300.0
2012-03-30 15:20:00,67.75,67.77,67.74,67.75,10600.0,47.6095,47.6235,47.6025,47.6095,10600.0
2012-03-30 15:25:00,67.76,67.77,67.75,67.77,29800.0,47.6165,47.6235,47.6095,47.6235,29800.0
2012-03-30 15:30:00,67.77,67.85,67.76,67.85,62600.0,47.6235,47.6798,47.6165,47.6798,62600.0
2012-03-30 15:35:00,67.85,67.88,67.84,67.88,70700.0,47.6798,47.7008,47.6727,47.7008,70700.0
2012-03-30 15:40:00,67.88,67.95,67.88,67.93,64700.0,47.7008,47.75,47.7008,47.736,64700.0
2012-03-30 15:45:00,67.92,67.93,67.82,67.85,78800.0,47.729,47.736,47.6587,47.6798,78800.0
2012-03-30 15:50:00,67.85,67.96,67.84,67.95,225100.0,47.6798,47.7571,47.6727,47.75,225100.0
2012-03-30 15:55:00,67.96,68.0,67.89,67.97,347500.0,47.7571,47.7852,47.7079,47.7641,347500.0
2012-04-02 09:30:00,67.62,67.66,67.13,67.4,196400.0,47.5181,47.5462,47.1738,47.3635,196400.0
2012-04-02 09:35:00,67.36,67.38,67.26,67.28,55600.0,47.3354,47.3495,47.2652,47.2792,55600.0
2012-04-02 09:40:00,67.28,67.28,67.15,67.15,53700.0,47.2792,47.2792,47.1879,47.1879,53700.0
2012-04-02 09:45:00,67.15,67.27,67.12,67.27,79700.0,47.1879,47.2722,47.1668,47.2722,79700.0
2012-04-02 09:50:00,67.26,67.51,67.26,67.39,66300.0,47.2652,47.4408,47.2652,47.3565,66300.0
2012-04-02 09:55:00,67.4,67.4,67.2,67.22,42900.0,47.3635,47.3635,47.223,47.237,42900.0
2012-04-02 10:00:00,67.22,67.28,67.13,67.21,56600.0,47.237,47.2792,47.1738,47.23,56600.0
2012-04-02 10:05:00,67.2,67.38,67.2,67.36,47100.0,47.223,47.3495,47.223,47.3354,47100.0
2012-04-02 10:10:00,67.36,67.4,67.34,67.35,51000.0,47.3354,47.3635,47.3214,47.3284,51000.0
2012-04-02 10:15:00,67.36,67.4,67.35,67.4,47500.0,47.3354,47.3635,47.3284,47.3635,47500.0
2012-04-02 10:20:00,67.39,67.42,67.35,67.4,44000.0,47.3565,47.3776,47.3284,47.3635,44000.0
2012-04-02 10:25:00,67.41,67.42,67.39,67.41,47200.0,47.3706,47.3776,47.3565,47.3706,47200.0
2012-04-02 10:30:00,67.42,67.42,67.3,67.39,91300.0,47.3776,47.3776,47.2933,47.3565,91300.0
2012-04-02 10:35:00,67.39,67.46,67.39,67.41,31600.0,47.3565,47.4057,47.3565,47.3706,31600.0
2012-04-02 10:40:00,67.42,67.45,67.38,67.41,25400.0,47.3776,47.3987,47.3495,47.3706,25400.0
2012-04-02 10:45:00,67.42,67.48,67.42,67.44,21700.0,47.3776,47.4198,47.3776,47.3916,21700.0
2012-04-02 10:50:00,67.45,67.52,67.45,67.51,33200.0,47.3987,47.4479,47.3987,47.4408,33200.0
2012-04-02 10:55:00,67.51,67.54,67.49,67.51,31500.0,47.4408,47.4619,47.4268,47.4408,31500.0
2012-04-02 11:00:00,67.51,67.56,67.49,67.51,35600.0,47.4408,47.476,47.4268,47.4408,35600.0
2012-04-02 11:05:00,67.5,67.6,67.49,67.59,35600.0,47.4338,47.5041,47.4268,47.4971,35600.0
2012-04-02 11:10:00,67.59,67.61,67.54,67.55,39600.0,47.4971,47.5111,47.4619,47.4689,39600.0
2012-04-02 11:15:00,67.55,67.6,67.52,67.52,23500.0,47.4689,47.5041,47.4479,47.4479,23500.0
2012-04-02 11:20:00,67.52,67.58,67.48,67.58,21600.0,47.4479,47.49,47.4198,47.49,21600.0
2012-04-02 11:25:00,67.58,67.61,67.56,67.57,24700.0,47.49,47.5111,47.476,47.483,24700.0
2012-04-02 11:30:00,67.57,67.69,67.57,67.69,51600.0,47.483,47.5673,47.483,47.5673,51600.0
2012-04-02 11:35:00,67.69,67.79,67.69,67.77,46100.0,47.5673,47.6376,47.5673,47.6235,46100.0
2012-04-02 11:40:00,67.77,67.79,67.76,67.77,27200.0,47.6235,47.6376,47.6165,47.6235,27200.0
2012-04-02 11:45:00,67.77,67.83,67.76,67.81,49000.0,47.6235,47.6657,47.6165,47.6517,49000.0
2012-04-02 11:50:00,67.81,67.84,67.8,67.81,37400.0,47.6517,47.6727,47.6446,47.6517,37400.0
2012-04-02 11:55:00,67.81,67.83,67.78,67.79,31400.0,47.6517,47.6657,47.6306,47.6376,31400.0
2012-04-02 12:00:00,67.78,67.84,67.77,67.78,28100.0,47.6306,47.6727,47.6235,47.6306,28100.0
2012-04-02 12:05:00,67.78,67.89,67.76,67.88,32700.0,47.6306,47.7079,47.6165,47.7008,32700.0
2012-04-02 12:10:00,67.88,67.88,67.83,67.83,39700.0,47.7008,47.7008,47.6657,47.6657,39700.0
2012-04-02 12:15:00,67.82,67.87,67.81,67.87,16300.0,47.6587,47.6938,47.6517,47.6938,16300.0
2012-04-02 12:20:00,67.87,67.94,67.85,67.94,18100.0,47.6938,47.743,47.6798,47.743,18100.0
2012-04-02 12:25:00,67.95,67.99,67.94,67.95,39200.0,47.75,47.7781,47.743,47.75,39200.0
2012-04-02 12:30:00,67.97,67.97,67.95,67.96,12400.0,47.7641,47.7641,47.75,47.7571,12400.0
2012-04-02 12:35:00,67.96,67.99,67.95,67.99,30000.0,47.7571,47.7781,47.75,47.7781,30000.0
2012-04-02 12:40:00,67.99,68.0,67.97,67.98,33900.0,47.7781,47.7852,47.7641,47.7711,33900.0
2012-04-02 12:45:00,67.98,68.03,67.98,68.02,37100.0,47.7711,47.8063,47.7711,47.7992,37100.0
2012-04-02 12:50:00,68.02,68.08,68.02,68.06,32500.0,47.7992,47.8414,47.7992,47.8273,32500.0
2012-04-02 12:55:00,68.06,68.1,68.06,68.09,24500.0,47.8273,47.8554,47.8273,47.8484,24500.0
2012-04-02 13:00:00,68.08,68.09,68.07,68.08,14800.0,47.8414,47.8484,47.8344,47.8414,14800.0
2012-04-02 13:05:00,68.08,68.1,68.07,68.1,30100.0,47.8414,47.8554,47.8344,47.8554,30100.0
2012-04-02 13:10:00,68.1,68.13,68.07,68.09,50700.0,47.8554,47.8765,47.8344,47.8484,50700.0
2012-04-02 13:15:00,68.1,68.11,68.08,68.08,13300.0,47.8554,47.8625,47.8414,47.8414,13300.0
2012-04-02 13:20:00,68.09,68.11,68.08,68.11,9400.0,47.8484,47.8625,47.8414,47.8625,9400.0
2012-04-02 13:25:00,68.1,68.11,68.08,68.11,25900.0,47.8554,47.8625,47.8414,47.8625,25900.0
2012-04-02 13:30:00,68.11,68.13,68.1,68.11,34000.0,47.8625,47.8765,47.8554,47.8625,34000.0
2012-04-02 13:35:00,68.12,68.12,68.06,68.07,31100.0,47.8695,47.8695,47.8273,47.8344,31100.0
2012-04-02 13:40:00,68.07,68.07,68.0,68.03,65400.0,47.8344,47.8344,47.7852,47.8063,65400.0
2012-04-02 13:45:00,68.03,68.13,68.02,68.04,67600.0,47.8063,47.8765,47.7992,47.8133,67600.0
2012-04-02 13:50:00,68.03,68.08,68.02,68.07,62100.0,47.8063,47.8414,47.7992,47.8344,62100.0
2012-04-02 13:55:00,68.07,68.08,68.07,68.08,13800.0,47.8344,47.8414,47.8344,47.8414,13800.0
2012-04-02 14:00:00,68.08,68.13,68.08,68.13,14500.0,47.8414,47.8765,47.8414,47.8765,14500.0
2012-04-02 14:05:00,68.12,68.15,68.11,68.15,28600.0,47.8695,47.8906,47.8625,47.8906,28600.0
2012-04-02 14:10:00,68.15,68.16,68.13,68.16,34300.0,47.8906,47.8976,47.8765,47.8976,34300.0
2012-04-02 14:15:00,68.16,68.17,68.14,68.17,26100.0,47.8976,47.9046,47.8836,47.9046,26100.0
2012-04-02 14:20:00,68.17,68.18,68.16,68.16,28400.0,47.9046,47.9117,47.8976,47.8976,28400.0
2012-04-02 14:25:00,68.16,68.18,68.15,68.16,15300.0,47.8976,47.9117,47.8906,47.8976,15300.0
2012-04-02 14:30:00,68.16,68.17,68.16,68.17,19300.0,47.8976,47.9046,47.8976,47.9046,19300.0
2012-04-02 14:35:00,68.17,68.17,68.15,68.17,27400.0,47.9046,47.9046,47.8906,47.9046,27400.0
2012-04-02 14:40:00,68.17,68.2,68.16,68.19,64800.0,47.9046,47.9257,47.8976,47.9187,64800.0
2012-04-02 14:45:00,68.19,68.2,68.18,68.18,22500.0,47.9187,47.9257,47.9117,47.9117,22500.0
2012-04-02 14:50:00,68.19,68.19,68.11,68.12,52300.0,47.9187,47.9187,47.8625,47.8695,52300.0
2012-04-02 14:55:00,68.12,68.19,68.12,68.18,19900.0,47.8695,47.9187,47.8695,47.9117,19900.0
2012-04-02 15:00:00,68.17,68.18,68.13,68.13,61500.0,47.9046,47.9117,47.8765,47.8765,61500.0
2012-04-02 15:05:00,68.14,68.15,68.13,68.13,26400.0,47.8836,47.8906,47.8765,47.8765,26400.0
2012-04-02 15:10:00,68.14,68.17,68.12,68.12,43900.0,47.8836,47.9046,47.8695,47.8695,43900.0
2012-04-02 15:15:00,68.13,68.13,68.09,68.12,29400.0,47.8765,47.8765,47.8484,47.8695,29400.0
2012-04-02 15:20:00,68.12,68.17,68.11,68.14,29800.0,47.8695,47.9046,47.8625,47.8836,29800.0
2012-04-02 15:25:00,68.14,68.18,68.14,68.17,37100.0,47.8836,47.9117,47.8836,47.9046,37100.0
2012-04-02 15:30:00,68.17,68.17,68.12,68.13,60300.0,47.9046,47.9046,47.8695,47.8765,60300.0
2012-04-02 15:35:00,68.12,68.14,68.11,68.14,37000.0,47.8695,47.8836,47.8625,47.8836,37000.0
2012-04-02 15:40:00,68.14,68.19,68.13,68.19,67500.0,47.8836,47.9187,47.8765,47.9187,67500.0
2012-04-02 15:45:00,68.18,68.2,68.11,68.11,81100.0,47.9117,47.9257,47.8625,47.8625,81100.0
2012-04-02 15:50:00,68.12,68.2,68.11,68.17,188900.0,47.8695,47.9257,47.8625,47.9046,188900.0
2012-04-02 15:55:00,68.17,68.2,68.1,68.11,521500.0,47.9046,47.9257,47.8554,47.8625,521500.0
2012-04-03 09:30:00,68.07,68.23,67.95,68.13,121000.0,47.8344,47.9468,47.75,47.8765,121000.0
2012-04-03 09:35:00,68.14,68.27,68.07,68.13,76100.0,47.8836,47.9749,47.8344,47.8765,76100.0
2012-04-03 09:40:00,68.13,68.19,68.08,68.15,43600.0,47.8765,47.9187,47.8414,47.8906,43600.0
2012-04-03 09:45:00,68.15,68.17,68.07,68.15,75800.0,47.8906,47.9046,47.8344,47.8906,75800.0
2012-04-03 09:50:00,68.17,68.22,68.15,68.2,50700.0,47.9046,47.9398,47.8906,47.9257,50700.0
2012-04-03 09:55:00,68.2,68.21,68.1,68.13,62500.0,47.9257,47.9327,47.8554,47.8765,62500.0
2012-04-03 10:00:00,68.11,68.17,68.09,68.12,53200.0,47.8625,47.9046,47.8484,47.8695,53200.0
2012-04-03 10:05:00,68.13,68.15,68.09,68.12,19000.0,47.8765,47.8906,47.8484,47.8695,19000.0
2012-04-03 10:10:00,68.11,68.13,68.05,68.05,33500.0,47.8625,47.8765,47.8203,47.8203,33500.0
2012-04-03 10:15:00,68.05,68.06,67.97,68.04,32500.0,47.8203,47.8273,47.7641,47.8133,32500.0
2012-04-03 10:20:00,68.05,68.11,68.01,68.03,32000.0,47.8203,47.8625,47.7922,47.8063,32000.0
2012-04-03 10:25:00,68.04,68.06,68.01,68.06,24900.0,47.8133,47.8273,47.7922,47.8273,24900.0
2012-04-03 10:30:00,68.05,68.13,68.04,68.08,44400.0,47.8203,47.8765,47.8133,47.8414,44400.0
2012-04-03 10:35:00,68.08,68.09,68.01,68.01,17100.0,47.8414,47.8484,47.7922,47.7922,17100.0
2012-04-03 10:40:00,68.01,68.11,67.99,68.1,27400.0,47.7922,47.8625,47.7781,47.8554,27400.0
2012-04-03 10:45:00,68.1,68.12,68.06,68.08,33400.0,47.8554,47.8695,47.8273,47.8414,33400.0
2012-04-03 10:50:00,68.08,68.14,68.08,68.09,34100.0,47.8414,47.8836,47.8414,47.8484,34100.0
2012-04-03 10:55:00,68.09,68.09,68.06,68.07,23200.0,47.8484,47.8484,47.8273,47.8344,23200.0
2012-04-03 11:00:00,68.06,68.1,68.05,68.08,71600.0,47.8273,47.8554,47.8203,47.8414,71600.0
2012-04-03 11:05:00,68.07,68.13,68.05,68.08,27000.0,47.8344,47.8765,47.8203,47.8414,27000.0
2012-04-03 11:10:00,68.08,68.11,68.06,68.11,73300.0,47.8414,47.8625,47.8273,47.8625,73300.0
2012-04-03 11:15:00,68.1,68.11,68.08,68.09,38500.0,47.8554,47.8625,47.8414,47.8484,38500.0
2012-04-03 11:20:00,68.09,68.1,68.07,68.1,41600.0,47.8484,47.8554,47.8344,47.8554,41600.0
2012-04-03 11:25:00,68.1,68.1,68.09,68.1,36300.0,47.8554,47.8554,47.8484,47.8554,36300.0
2012-04-03 11:30:00,68.09,68.13,68.08,68.1,47200.0,47.8484,47.8765,47.8414,47.8554,47200.0
2012-04-03 11:35:00,68.1,68.11,68.06,68.08,32300.0,47.8554,47.8625,47.8273,47.8414,32300.0
2012-04-03 11:40:00,68.08,68.09,68.06,68.07,11100.0,47.8414,47.8484,47.8273,47.8344,11100.0
2012-04-03 11:45:00,68.07,68.11,68.06,68.1,15700.0,47.8344,47.8625,47.8273,47.8554,15700.0
2012-04-03 11:50:00,68.1,68.11,68.08,68.09,34400.0,47.8554,47.8625,47.8414,47.8484,34400.0
2012-04-03 11:55:00,68.08,68.11,68.05,68.05,17600.0,47.8414,47.8625,47.8203,47.8203,17600.0
2012-04-03 12:00:00,68.06,68.07,68.0,68.0,23200.0,47.8273,47.8344,47.7852,47.7852,23200.0
2012-04-03 12:05:00,68.0,68.02,67.93,67.93,38700.0,47.7852,47.7992,47.736,47.736,38700.0
2012-04-03 12:10:00,67.94,67.94,67.9,67.94,27600.0,47.743,47.743,47.7149,47.743,27600.0
2012-04-03 12:15:00,67.94,67.94,67.89,67.89,21500.0,47.743,47.743,47.7079,47.7079,21500.0
2012-04-03 12:20:00,67.89,67.91,67.86,67.86,14700.0,47.7079,47.7219,47.6868,47.6868,14700.0
2012-04-03 12:25:00,67.86,67.88,67.85,67.87,11900.0,47.6868,47.7008,47.6798,47.6938,11900.0
2012-04-03 12:30:00,67.87,67.87,67.82,67.83,18000.0,47.6938,47.6938,47.6587,47.6657,18000.0
2012-04-03 12:35:00,67.84,67.84,67.81,67.81,7600.0,47.6727,47.6727,47.6517,47.6517,7600.0
2012-04-03 12:40:00,67.82,67.86,67.82,67.85,12700.0,47.6587,47.6868,47.6587,47.6798,12700.0
2012-04-03 12:45:00,67.85,67.87,67.83,67.85,29800.0,47.6798,47.6938,47.6657,47.6798,29800.0
2012-04-03 12:50:00,67.85,67.89,67.8,67.8,98900.0,47.6798,47.7079,47.6446,47.6446,98900.0
2012-04-03 12:55:00,67.79,67.81,67.78,67.8,13800.0,47.6376,47.6517,47.6306,47.6446,13800.0
2012-04-03 13:00:00,67.8,67.8,67.73,67.75,30900.0,47.6446,47.6446,47.5954,47.6095,30900.0
2012-04-03 13:05:00,67.75,67.76,67.73,67.73,16400.0,47.6095,47.6165,47.5954,47.5954,16400.0
2012-04-03 13:10:00,67.74,67.76,67.72,67.72,21900.0,47.6025,47.6165,47.5884,47.5884,21900.0
2012-04-03 13:15:00,67.72,67.77,67.72,67.77,27200.0,47.5884,47.6235,47.5884,47.6235,27200.0
2012-04-03 13:20:00,67.76,67.79,67.72,67.73,23300.0,47.6165,47.6376,47.5884,47.5954,23300.0
2012-04-03 13:25:00,67.73,67.76,67.72,67.74,102500.0,47.5954,47.6165,47.5884,47.6025,102500.0
2012-04-03 13:30:00,67.75,67.78,67.72,67.73,61600.0,47.6095,47.6306,47.5884,47.5954,61600.0
2012-04-03 13:35:00,67.74,67.79,67.74,67.79,12800.0,47.6025,47.6376,47.6025,47.6376,12800.0
2012-04-03 13:40:00,67.79,67.79,67.77,67.77,12000.0,47.6376,47.6376,47.6235,47.6235,12000.0
2012-04-03 13:45:00,67.77,67.81,67.77,67.78,26300.0,47.6235,47.6517,47.6235,47.6306,26300.0
2012-04-03 13:50:00,67.78,67.87,67.77,67.86,35600.0,47.6306,47.6938,47.6235,47.6868,35600.0
2012-04-03 13:55:00,67.86,67.94,67.86,67.93,14900.0,47.6868,47.743,47.6868,47.736,14900.0
2012-04-03 14:00:00,67.92,67.92,67.72,67.73,69600.0,47.729,47.729,47.5884,47.5954,69600.0
2012-04-03 14:05:00,67.73,67.75,67.61,67.61,40300.0,47.5954,47.6095,47.5111,47.5111,40300.0
2012-04-03 14:10:00,67.62,67.65,67.53,67.65,66700.0,47.5181,47.5392,47.4549,47.5392,66700.0
2012-04-03 14:15:00,67.65,67.72,67.61,67.71,32500.0,47.5392,47.5884,47.5111,47.5814,32500.0
2012-04-03 14:20:00,67.71,67.71,67.65,67.66,28500.0,47.5814,47.5814,47.5392,47.5462,28500.0
2012-04-03 14:25:00,67.66,67.69,67.65,67.67,24500.0,47.5462,47.5673,47.5392,47.5533,24500.0
2012-04-03 14:30:00,67.68,67.68,67.61,67.64,27600.0,47.5603,47.5603,47.5111,47.5322,27600.0
2012-04-03 14:35:00,67.64,67.65,67.51,67.53,49600.0,47.5322,47.5392,47.4408,47.4549,49600.0
2012-04-03 14:40:00,67.52,67.55,67.47,67.52,67000.0,47.4479,47.4689,47.4127,47.4479,67000.0
2012-04-03 14:45:00,67.52,67.55,67.47,67.55,61000.0,47.4479,47.4689,47.4127,47.4689,61000.0
2012-04-03 14:50:00,67.55,67.58,67.53,67.57,48400.0,47.4689,47.49,47.4549,47.483,48400.0
2012-04-03 14:55:00,67.57,67.58,67.5,67.51,49000.0,47.483,47.49,47.4338,47.4408,49000.0
2012-04-03 15:00:00,67.52,67.67,67.51,67.67,66000.0,47.4479,47.5533,47.4408,47.5533,66000.0
2012-04-03 15:05:00,67.67,67.77,67.67,67.76,57300.0,47.5533,47.6235,47.5533,47.6165,57300.0
2012-04-03 15:10:00,67.76,67.79,67.76,67.77,41800.0,47.6165,47.6376,47.6165,47.6235,41800.0
2012-04-03 15:15:00,67.78,67.85,67.78,67.84,43900.0,47.6306,47.6798,47.6306,47.6727,43900.0
2012-04-03 15:20:00,67.84,67.84,67.77,67.81,41700.0,47.6727,47.6727,47.6235,47.6517,41700.0
2012-04-03 15:25:00,67.81,67.81,67.7,67.73,67800.0,47.6517,47.6517,47.5744,47.5954,67800.0
2012-04-03 15:30:00,67.75,67.77,67.7,67.72,99000.0,47.6095,47.6235,47.5744,47.5884,99000.0
2012-04-03 15:35:00,67.72,67.73,67.67,67.7,80900.0,47.5884,47.5954,47.5533,47.5744,80900.0
2012-04-03 15:40:00,67.71,67.78,67.7,67.77,68700.0,47.5814,47.6306,47.5744,47.6235,68700.0
2012-04-03 15:45:00,67.78,67.85,67.77,67.84,127500.0,47.6306,47.6798,47.6235,47.6727,127500.0
2012-04-03 15:50:00,67.84,67.92,67.83,67.91,205300.0,47.6727,47.729,47.6657,47.7219,205300.0
2012-04-03 15:55:00,67.91,67.93,67.88,67.92,362800.0,47.7219,47.736,47.7008,47.729,362800.0
2012-04-04 09:30:00,67.66,68.15,67.66,67.8,95800.0,47.5462,47.8906,47.5462,47.6446,95800.0
2012-04-04 09:35:00,67.8,67.84,67.7,67.76,88600.0,47.6446,47.6727,47.5744,47.6165,88600.0
2012-04-04 09:40:00,67.74,67.8,67.7,67.73,28400.0,47.6025,47.6446,47.5744,47.5954,28400.0
2012-04-04 09:45:00,67.72,67.73,67.61,67.61,52100.0,47.5884,47.5954,47.5111,47.5111,52100.0
2012-04-04 09:50:00,67.61,67.74,67.58,67.74,54700.0,47.5111,47.6025,47.49,47.6025,54700.0
2012-04-04 09:55:00,67.74,67.74,67.59,67.61,27500.0,47.6025,47.6025,47.4971,47.5111,27500.0
2012-04-04 10:00:00,67.62,67.62,67.5,67.58,44300.0,47.5181,47.5181,47.4338,47.49,44300.0
2012-04-04 10:05:00,67.6,67.65,67.58,67.61,47900.0,47.5041,47.5392,47.49,47.5111,47900.0
2012-04-04 10:10:00,67.61,67.72,67.56,67.69,43500.0,47.5111,47.5884,47.476,47.5673,43500.0
2012-04-04 10:15:00,67.68,67.69,67.61,67.68,50600.0,47.5603,47.5673,47.5111,47.5603,50600.0
2012-04-04 10:20:00,67.68,67.75,67.67,67.74,37400.0,47.5603,47.6095,47.5533,47.6025,37400.0
2012-04-04 10:25:00,67.74,67.74,67.63,67.68,34100.0,47.6025,47.6025,47.5252,47.5603,34100.0
2012-04-04 10:30:00,67.67,67.7,67.64,67.69,25500.0,47.5533,47.5744,47.5322,47.5673,25500.0
2012-04-04 10:35:00,67.68,67.75,67.67,67.72,49100.0,47.5603,47.6095,47.5533,47.5884,49100.0
2012-04-04 10:40:00,67.72,67.73,67.63,67.67,38000.0,47.5884,47.5954,47.5252,47.5533,38000.0
2012-04-04 10:45:00,67.67,67.67,67.6,67.63,31900.0,47.5533,47.5533,47.5041,47.5252,31900.0
2012-04-04 10:50:00,67.62,67.62,67.43,67.43,38000.0,47.5181,47.5181,47.3846,47.3846,38000.0
2012-04-04 10:55:00,67.44,67.5,67.39,67.48,36300.0,47.3916,47.4338,47.3565,47.4198,36300.0
2012-04-04 11:00:00,67.48,67.58,67.47,67.54,44300.0,47.4198,47.49,47.4127,47.4619,44300.0
2012-04-04 11:05:00,67.54,67.63,67.48,67.63,35900.0,47.4619,47.5252,47.4198,47.5252,35900.0
2012-04-04 11:10:00,67.63,67.67,67.6,67.65,45000.0,47.5252,47.5533,47.5041,47.5392,45000.0
2012-04-04 11:15:00,67.65,67.71,67.61,67.7,52500.0,47.5392,47.5814,47.5111,47.5744,52500.0
2012-04-04 11:20:00,67.71,67.72,67.65,67.7,67900.0,47.5814,47.5884,47.5392,47.5744,67900.0
2012-04-04 11:25:00,67.7,67.72,67.64,67.68,20900.0,47.5744,47.5884,47.5322,47.5603,20900.0
2012-04-04 11:30:00,67.68,67.72,67.66,67.72,30500.0,47.5603,47.5884,47.5462,47.5884,30500.0
2012-04-04 11:35:00,67.72,67.75,67.69,67.73,27100.0,47.5884,47.6095,47.5673,47.5954,27100.0
2012-04-04 11:40:00,67.74,67.81,67.73,67.81,74100.0,47.6025,47.6517,47.5954,47.6517,74100.0
2012-04-04 11:45:00,67.81,67.82,67.76,67.76,62500.0,47.6517,47.6587,47.6165,47.6165,62500.0
2012-04-04 11:50:00,67.76,67.76,67.73,67.74,15900.0,47.6165,47.6165,47.5954,47.6025,15900.0
2012-04-04 11:55:00,67.74,67.8,67.73,67.78,27800.0,47.6025,47.6446,47.5954,47.6306,27800.0
2012-04-04 12:00:00,67.77,67.83,67.77,67.81,18000.0,47.6235,47.6657,47.6235,47.6517,18000.0
2012-04-04 12:05:00,67.81,67.82,67.78,67.81,25100.0,47.6517,47.6587,47.6306,47.6517,25100.0
2012-04-04 12:10:00,67.81,67.81,67.74,67.76,34900.0,47.6517,47.6517,47.6025,47.6165,34900.0
2012-04-04 12:15:00,67.76,67.81,67.76,67.8,16900.0,47.6165,47.6517,47.6165,47.6446,16900.0
2012-04-04 12:20:00,67.8,67.8,67.72,67.73,16600.0,47.6446,47.6446,47.5884,47.5954,16600.0
2012-04-04 12:25:00,67.72,67.72,67.66,67.67,14700.0,47.5884,47.5884,47.5462,47.5533,14700.0
2012-04-04 12:30:00,67.67,67.7,67.66,67.68,14800.0,47.5533,47.5744,47.5462,47.5603,14800.0
2012-04-04 12:35:00,67.68,67.7,67.66,67.69,12600.0,47.5603,47.5744,47.5462,47.5673,12600.0
2012-04-04 12:40:00,67.7,67.72,67.68,67.69,12000.0,47.5744,47.5884,47.5603,47.5673,12000.0
2012-04-04 12:45:00,67.7,67.7,67.68,67.68,11700.0,47.5744,47.5744,47.5603,47.5603,11700.0
2012-04-04 12:50:00,67.69,67.71,67.68,67.71,15300.0,47.5673,47.5814,47.5603,47.5814,15300.0
2012-04-04 12:55:00,67.71,67.74,67.7,67.71,17300.0,47.5814,47.6025,47.5744,47.5814,17300.0
2012-04-04 13:00:00,67.72,67.72,67.62,67.63,31300.0,47.5884,47.5884,47.5181,47.5252,31300.0
2012-04-04 13:05:00,67.63,67.65,67.6,67.6,7800.0,47.5252,47.5392,47.5041,47.5041,7800.0
2012-04-04 13:10:00,67.6,67.67,67.6,67.65,81100.0,47.5041,47.5533,47.5041,47.5392,81100.0
2012-04-04 13:15:00,67.65,67.72,67.63,67.71,14600.0,47.5392,47.5884,47.5252,47.5814,14600.0
2012-04-04 13:20:00,67.72,67.72,67.69,67.7,18600.0,47.5884,47.5884,47.5673,47.5744,18600.0
2012-04-04 13:25:00,67.69,67.69,67.65,67.65,27800.0,47.5673,47.5673,47.5392,47.5392,27800.0
2012-04-04 13:30:00,67.65,67.71,67.64,67.7,23900.0,47.5392,47.5814,47.5322,47.5744,23900.0
2012-04-04 13:35:00,67.69,67.71,67.67,67.69,26900.0,47.5673,47.5814,47.5533,47.5673,26900.0
2012-04-04 13:40:00,67.69,67.75,67.68,67.75,57200.0,47.5673,47.6095,47.5603,47.6095,57200.0
2012-04-04 13:45:00,67.74,67.75,67.71,67.71,29900.0,47.6025,47.6095,47.5814,47.5814,29900.0
2012-04-04 13:50:00,67.71,67.72,67.7,67.7,9400.0,47.5814,47.5884,47.5744,47.5744,9400.0
2012-04-04 13:55:00,67.7,67.72,67.69,67.7,29700.0,47.5744,47.5884,47.5673,47.5744,29700.0
2012-04-04 14:00:00,67.7,67.71,67.68,67.7,16400.0,47.5744,47.5814,47.5603,47.5744,16400.0
2012-04-04 14:05:00,67.7,67.75,67.7,67.75,22600.0,47.5744,47.6095,47.5744,47.6095,22600.0
2012-04-04 14:10:00,67.74,67.78,67.73,67.75,38800.0,47.6025,47.6306,47.5954,47.6095,38800.0
2012-04-04 14:15:00,67.75,67.75,67.69,67.7,18900.0,47.6095,47.6095,47.5673,47.5744,18900.0
2012-04-04 14:20:00,67.7,67.7,67.62,67.63,12800.0,47.5744,47.5744,47.5181,47.5252,12800.0
2012-04-04 14:25:00,67.63,67.68,67.62,67.67,7200.0,47.5252,47.5603,47.5181,47.5533,7200.0
2012-04-04 14:30:00,67.67,67.73,67.67,67.73,23200.0,47.5533,47.5954,47.5533,47.5954,23200.0
2012-04-04 14:35:00,67.73,67.8,67.73,67.79,38300.0,47.5954,47.6446,47.5954,47.6376,38300.0
2012-04-04 14:40:00,67.79,67.84,67.75,67.82,42100.0,47.6376,47.6727,47.6095,47.6587,42100.0
2012-04-04 14:45:00,67.83,67.89,67.81,67.87,42700.0,47.6657,47.7079,47.6517,47.6938,42700.0
2012-04-04 14:50:00,67.88,67.88,67.76,67.79,77800.0,47.7008,47.7008,47.6165,47.6376,77800.0
2012-04-04 14:55:00,67.78,67.82,67.78,67.78,36200.0,47.6306,47.6587,47.6306,47.6306,36200.0
2012-04-04 15:00:00,67.79,67.8,67.77,67.8,14900.0,47.6376,47.6446,47.6235,47.6446,14900.0
2012-04-04 15:05:00,67.8,67.82,67.79,67.81,21800.0,47.6446,47.6587,47.6376,47.6517,21800.0
2012-04-04 15:10:00,67.81,67.86,67.81,67.86,71900.0,47.6517,47.6868,47.6517,47.6868,71900.0
2012-04-04 15:15:00,67.85,67.91,67.85,67.9,48800.0,47.6798,47.7219,47.6798,47.7149,48800.0
2012-04-04 15:20:00,67.89,67.9,67.88,67.9,35100.0,47.7079,47.7149,47.7008,47.7149,35100.0
2012-04-04 15:25:00,67.9,67.9,67.88,67.89,24600.0,47.7149,47.7149,47.7008,47.7079,24600.0
2012-04-04 15:30:00,67.89,67.94,67.88,67.92,52800.0,47.7079,47.743,47.7008,47.729,52800.0
2012-04-04 15:35:00,67.92,67.93,67.85,67.85,52500.0,47.729,47.736,47.6798,47.6798,52500.0
2012-04-04 15:40:00,67.86,67.89,67.7,67.88,99000.0,47.6868,47.7079,47.5744,47.7008,99000.0
2012-04-04 15:45:00,67.89,67.94,67.88,67.92,86600.0,47.7079,47.743,47.7008,47.729,86600.0
2012-04-04 15:50:00,67.93,67.96,67.92,67.94,146800.0,47.736,47.7571,47.729,47.743,146800.0
2012-04-04 15:55:00,67.94,67.96,67.85,67.86,246500.0,47.743,47.7571,47.6798,47.6868,246500.0
2012-04-05 09:30:00,67.77,67.85,67.49,67.8,50100.0,47.6235,47.6798,47.4268,47.6446,50100.0
2012-04-05 09:35:00,67.79,67.81,67.75,67.8,18400.0,47.6376,47.6517,47.6095,47.6446,18400.0
2012-04-05 09:40:00,67.8,67.81,67.76,67.78,20500.0,47.6446,47.6517,47.6165,47.6306,20500.0
2012-04-05 09:45:00,67.79,67.81,67.72,67.74,37600.0,47.6376,47.6517,47.5884,47.6025,37600.0
2012-04-05 09:50:00,67.74,67.79,67.72,67.76,53800.0,47.6025,47.6376,47.5884,47.6165,53800.0
2012-04-05 09:55:00,67.75,67.83,67.75,67.81,57400.0,47.6095,47.6657,47.6095,47.6517,57400.0
2012-04-05 10:00:00,67.81,67.82,67.78,67.8,50400.0,47.6517,47.6587,47.6306,47.6446,50400.0
2012-04-05 10:05:00,67.8,67.96,67.8,67.95,55700.0,47.6446,47.7571,47.6446,47.75,55700.0
2012-04-05 10:10:00,67.93,67.95,67.89,67.92,21700.0,47.736,47.75,47.7079,47.729,21700.0
2012-04-05 10:15:00,67.91,67.92,67.83,67.83,20600.0,47.7219,47.729,47.6657,47.6657,20600.0
2012-04-05 10:20:00,67.83,67.96,67.82,67.96,36600.0,47.6657,47.7571,47.6587,47.7571,36600.0
2012-04-05 10:25:00,67.95,67.97,67.9,67.95,39800.0,47.75,47.7641,47.7149,47.75,39800.0
2012-04-05 10:30:00,67.95,67.96,67.86,67.87,25300.0,47.75,47.7571,47.6868,47.6938,25300.0
2012-04-05 10:35:00,67.86,67.95,67.83,67.95,51700.0,47.6868,47.75,47.6657,47.75,51700.0
2012-04-05 10:40:00,67.96,68.04,67.95,68.01,55300.0,47.7571,47.8133,47.75,47.7922,55300.0
2012-04-05 10:45:00,68.01,68.14,68.0,68.1,53600.0,47.7922,47.8836,47.7852,47.8554,53600.0
2012-04-05 10:50:00,68.1,68.12,68.05,68.08,35100.0,47.8554,47.8695,47.8203,47.8414,35100.0
2012-04-05 10:55:00,68.07,68.07,68.0,68.03,40900.0,47.8344,47.8344,47.7852,47.8063,40900.0
2012-04-05 11:00:00,68.03,68.05,68.02,68.02,32000.0,47.8063,47.8203,47.7992,47.7992,32000.0
2012-04-05 11:05:00,68.02,68.07,68.01,68.04,44800.0,47.7992,47.8344,47.7922,47.8133,44800.0
2012-04-05 11:10:00,68.04,68.07,68.02,68.06,11100.0,47.8133,47.8344,47.7992,47.8273,11100.0
2012-04-05 11:15:00,68.06,68.1,68.02,68.04,19600.0,47.8273,47.8554,47.7992,47.8133,19600.0
2012-04-05 11:20:00,68.04,68.06,68.01,68.01,15000.0,47.8133,47.8273,47.7922,47.7922,15000.0
2012-04-05 11:25:00,68.02,68.02,67.99,68.0,30900.0,47.7992,47.7992,47.7781,47.7852,30900.0
2012-04-05 11:30:00,68.0,68.08,68.0,68.06,32600.0,47.7852,47.8414,47.7852,47.8273,32600.0
2012-04-05 11:35:00,68.06,68.08,68.04,68.08,123800.0,47.8273,47.8414,47.8133,47.8414,123800.0
2012-04-05 11:40:00,68.08,68.13,68.07,68.11,17200.0,47.8414,47.8765,47.8344,47.8625,17200.0
2012-04-05 11:45:00,68.11,68.11,68.02,68.04,39400.0,47.8625,47.8625,47.7992,47.8133,39400.0
2012-04-05 11:50:00,68.04,68.04,67.97,68.01,34100.0,47.8133,47.8133,47.7641,47.7922,34100.0
2012-04-05 11:55:00,68.0,68.08,68.0,68.05,33700.0,47.7852,47.8414,47.7852,47.8203,33700.0
2012-04-05 12:00:00,68.05,68.05,68.0,68.03,157800.0,47.8203,47.8203,47.7852,47.8063,157800.0
2012-04-05 12:05:00,68.03,68.05,67.99,67.99,28700.0,47.8063,47.8203,47.7781,47.7781,28700.0
2012-04-05 12:10:00,67.99,68.03,67.98,67.99,23100.0,47.7781,47.8063,47.7711,47.7781,23100.0
2012-04-05 12:15:00,67.99,68.01,67.97,67.99,30900.0,47.7781,47.7922,47.7641,47.7781,30900.0
2012-04-05 12:20:00,67.99,68.0,67.98,68.0,21500.0,47.7781,47.7852,47.7711,47.7852,21500.0
2012-04-05 12:25:00,67.99,67.99,67.96,67.97,27300.0,47.7781,47.7781,47.7571,47.7641,27300.0
2012-04-05 12:30:00,67.97,68.02,67.96,68.02,19900.0,47.7641,47.7992,47.7571,47.7992,19900.0
2012-04-05 12:35:00,68.01,68.02,67.96,67.96,24500.0,47.7922,47.7992,47.7571,47.7571,24500.0
2012-04-05 12:40:00,67.96,67.99,67.95,67.97,21500.0,47.7571,47.7781,47.75,47.7641,21500.0
2012-04-05 12:45:00,67.97,68.0,67.97,67.99,23100.0,47.7641,47.7852,47.7641,47.7781,23100.0
2012-04-05 12:50:00,67.99,68.04,67.99,68.04,12200.0,47.7781,47.8133,47.7781,47.8133,12200.0
2012-04-05 12:55:00,68.04,68.05,68.01,68.03,13000.0,47.8133,47.8203,47.7922,47.8063,13000.0
2012-04-05 13:00:00,68.03,68.05,68.03,68.03,34700.0,47.8063,47.8203,47.8063,47.8063,34700.0
2012-04-05 13:05:00,68.03,68.05,68.02,68.04,17900.0,47.8063,47.8203,47.7992,47.8133,17900.0
2012-04-05 13:10:00,68.04,68.05,68.02,68.03,13900.0,47.8133,47.8203,47.7992,47.8063,13900.0
2012-04-05 13:15:00,68.03,68.04,68.0,68.01,22400.0,47.8063,47.8133,47.7852,47.7922,22400.0
2012-04-05 13:20:00,68.0,68.01,68.0,68.0,12600.0,47.7852,47.7922,47.7852,47.7852,12600.0
2012-04-05 13:25:00,68.0,68.04,68.0,68.01,15700.0,47.7852,47.8133,47.7852,47.7922,15700.0
2012-04-05 13:30:00,68.01,68.04,68.01,68.03,18200.0,47.7922,47.8133,47.7922,47.8063,18200.0
2012-04-05 13:35:00,68.04,68.07,68.03,68.04,75400.0,47.8133,47.8344,47.8063,47.8133,75400.0
2012-04-05 13:40:00,68.04,68.06,68.04,68.04,25000.0,47.8133,47.8273,47.8133,47.8133,25000.0
2012-04-05 13:45:00,68.05,68.06,68.0,68.02,36300.0,47.8203,47.8273,47.7852,47.7992,36300.0
2012-04-05 13:50:00,68.02,68.05,68.01,68.01,19400.0,47.7992,47.8203,47.7922,47.7922,19400.0
2012-04-05 13:55:00,68.0,68.02,67.97,68.02,26800.0,47.7852,47.7992,47.7641,47.7992,26800.0
2012-04-05 14:00:00,68.03,68.06,68.03,68.03,96200.0,47.8063,47.8273,47.8063,47.8063,96200.0
2012-04-05 14:05:00,68.03,68.04,68.0,68.01,22700.0,47.8063,47.8133,47.7852,47.7922,22700.0
2012-04-05 14:10:00,68.01,68.06,68.0,68.06,25700.0,47.7922,47.8273,47.7852,47.8273,25700.0
2012-04-05 14:15:00,68.05,68.06,68.03,68.05,99000.0,47.8203,47.8273,47.8063,47.8203,99000.0
2012-04-05 14:20:00,68.06,68.06,68.03,68.04,57900.0,47.8273,47.8273,47.8063,47.8133,57900.0
2012-04-05 14:25:00,68.04,68.06,68.04,68.05,21300.0,47.8133,47.8273,47.8133,47.8203,21300.0
2012-04-05 14:30:00,68.05,68.07,68.04,68.06,38000.0,47.8203,47.8344,47.8133,47.8273,38000.0
2012-04-05 14:35:00,68.05,68.08,68.02,68.04,39100.0,47.8203,47.8414,47.7992,47.8133,39100.0
2012-04-05 14:40:00,68.04,68.06,67.99,67.99,40500.0,47.8133,47.8273,47.7781,47.7781,40500.0
2012-04-05 14:45:00,68.0,68.0,67.98,67.98,35500.0,47.7852,47.7852,47.7711,47.7711,35500.0
2012-04-05 14:50:00,67.98,68.0,67.98,67.99,59400.0,47.7711,47.7852,47.7711,47.7781,59400.0
2012-04-05 14:55:00,68.0,68.0,67.98,67.99,20800.0,47.7852,47.7852,47.7711,47.7781,20800.0
2012-04-05 15:00:00,68.0,68.0,67.98,67.99,28900.0,47.7852,47.7852,47.7711,47.7781,28900.0
2012-04-05 15:05:00,67.99,68.0,67.98,67.99,13700.0,47.7781,47.7852,47.7711,47.7781,13700.0
2012-04-05 15:10:00,67.98,67.99,67.98,67.98,16600.0,47.7711,47.7781,47.7711,47.7711,16600.0
2012-04-05 15:15:00,67.98,68.0,67.96,67.98,45500.0,47.7711,47.7852,47.7571,47.7711,45500.0
2012-04-05 15:20:00,67.97,68.0,67.97,67.99,17600.0,47.7641,47.7852,47.7641,47.7781,17600.0
2012-04-05 15:25:00,67.98,67.99,67.97,67.98,18800.0,47.7711,47.7781,47.7641,47.7711,18800.0
2012-04-05 15:30:00,67.98,68.0,67.97,67.99,22400.0,47.7711,47.7852,47.7641,47.7781,22400.0
2012-04-05 15:35:00,67.99,68.0,67.97,67.98,28500.0,47.7781,47.7852,47.7641,47.7711,28500.0
2012-04-05 15:40:00,67.98,68.04,67.98,68.03,45900.0,47.7711,47.8133,47.7711,47.8063,45900.0
2012-04-05 15:45:00,68.04,68.06,68.02,68.04,67200.0,47.8133,47.8273,47.7992,47.8133,67200.0
2012-04-05 15:50:00,68.04,68.06,68.01,68.06,132000.0,47.8133,47.8273,47.7922,47.8273,132000.0
2012-04-05 15:55:00,68.05,68.07,68.01,68.03,137200.0,47.8203,47.8344,47.7922,47.8063,137200.0
2012-04-09 09:30:00,67.32,67.64,67.3,67.63,75700.0,47.3073,47.5322,47.2933,47.5252,75700.0
2012-04-09 09:35:00,67.61,67.71,67.6,67.62,53200.0,47.5111,47.5814,47.5041,47.5181,53200.0
2012-04-09 09:40:00,67.63,67.64,67.44,67.5,75700.0,47.5252,47.5322,47.3916,47.4338,75700.0
2012-04-09 09:45:00,67.49,67.54,67.45,67.5,32700.0,47.4268,47.4619,47.3987,47.4338,32700.0
2012-04-09 09:50:00,67.51,67.51,67.34,67.37,31800.0,47.4408,47.4408,47.3214,47.3425,31800.0
2012-04-09 09:55:00,67.36,67.43,67.33,67.43,30400.0,47.3354,47.3846,47.3143,47.3846,30400.0
2012-04-09 10:00:00,67.42,67.44,67.32,67.37,39400.0,47.3776,47.3916,47.3073,47.3425,39400.0
2012-04-09 10:05:00,67.37,67.38,67.31,67.31,21700.0,47.3425,47.3495,47.3003,47.3003,21700.0
2012-04-09 10:10:00,67.31,67.33,67.26,67.33,30100.0,47.3003,47.3143,47.2652,47.3143,30100.0
2012-04-09 10:15:00,67.34,67.42,67.33,67.41,33300.0,47.3214,47.3776,47.3143,47.3706,33300.0
2012-04-09 10:20:00,67.41,67.5,67.38,67.48,36400.0,47.3706,47.4338,47.3495,47.4198,36400.0
2012-04-09 10:25:00,67.48,67.53,67.47,67.49,52400.0,47.4198,47.4549,47.4127,47.4268,52400.0
2012-04-09 10:30:00,67.49,67.49,67.42,67.42,24900.0,47.4268,47.4268,47.3776,47.3776,24900.0
2012-04-09 10:35:00,67.43,67.48,67.4,67.4,43300.0,47.3846,47.4198,47.3635,47.3635,43300.0
2012-04-09 10:40:00,67.41,67.41,67.37,67.4,20600.0,47.3706,47.3706,47.3425,47.3635,20600.0
2012-04-09 10:45:00,67.4,67.45,67.39,67.44,17500.0,47.3635,47.3987,47.3565,47.3916,17500.0
2012-04-09 10:50:00,67.45,67.54,67.45,67.54,30200.0,47.3987,47.4619,47.3987,47.4619,30200.0
2012-04-09 10:55:00,67.54,67.57,67.52,67.55,11800.0,47.4619,47.483,47.4479,47.4689,11800.0
2012-04-09 11:00:00,67.55,67.55,67.43,67.45,32400.0,47.4689,47.4689,47.3846,47.3987,32400.0
2012-04-09 11:05:00,67.44,67.47,67.4,67.42,26700.0,47.3916,47.4127,47.3635,47.3776,26700.0
2012-04-09 11:10:00,67.44,67.46,67.37,67.43,42900.0,47.3916,47.4057,47.3425,47.3846,42900.0
2012-04-09 11:15:00,67.43,67.44,67.34,67.34,11600.0,47.3846,47.3916,47.3214,47.3214,11600.0
2012-04-09 11:20:00,67.34,67.34,67.3,67.33,14500.0,47.3214,47.3214,47.2933,47.3143,14500.0
2012-04-09 11:25:00,67.34,67.34,67.3,67.32,19000.0,47.3214,47.3214,47.2933,47.3073,19000.0
2012-04-09 11:30:00,67.32,67.37,67.31,67.36,19400.0,47.3073,47.3425,47.3003,47.3354,19400.0
2012-04-09 11:35:00,67.35,67.41,67.35,67.38,17600.0,47.3284,47.3706,47.3284,47.3495,17600.0
2012-04-09 11:40:00,67.39,67.45,67.39,67.45,13300.0,47.3565,47.3987,47.3565,47.3987,13300.0
2012-04-09 11:45:00,67.44,67.46,67.41,67.46,18400.0,47.3916,47.4057,47.3706,47.4057,18400.0
2012-04-09 11:50:00,67.46,67.5,67.45,67.48,32800.0,47.4057,47.4338,47.3987,47.4198,32800.0
2012-04-09 11:55:00,67.48,67.49,67.44,67.45,52500.0,47.4198,47.4268,47.3916,47.3987,52500.0
2012-04-09 12:00:00,67.45,67.46,67.44,67.46,15000.0,47.3987,47.4057,47.3916,47.4057,15000.0
2012-04-09 12:05:00,67.46,67.47,67.43,67.46,15700.0,47.4057,47.4127,47.3846,47.4057,15700.0
2012-04-09 12:10:00,67.45,67.5,67.45,67.48,17000.0,47.3987,47.4338,47.3987,47.4198,17000.0
2012-04-09 12:15:00,67.48,67.5,67.46,67.46,15400.0,47.4198,47.4338,47.4057,47.4057,15400.0
2012-04-09 12:20:00,67.46,67.47,67.37,67.38,17600.0,47.4057,47.4127,47.3425,47.3495,17600.0
2012-04-09 12:25:00,67.38,67.44,67.38,67.44,13900.0,47.3495,47.3916,47.3495,47.3916,13900.0
2012-04-09 12:30:00,67.43,67.47,67.42,67.47,17900.0,47.3846,47.4127,47.3776,47.4127,17900.0
2012-04-09 12:35:00,67.47,67.51,67.46,67.5,20200.0,47.4127,47.4408,47.4057,47.4338,20200.0
2012-04-09 12:40:00,67.5,67.5,67.47,67.48,17000.0,47.4338,47.4338,47.4127,47.4198,17000.0
2012-04-09 12:45:00,67.48,67.52,67.44,67.44,37400.0,47.4198,47.4479,47.3916,47.3916,37400.0
2012-04-09 12:50:00,67.45,67.46,67.4,67.41,26900.0,47.3987,47.4057,47.3635,47.3706,26900.0
2012-04-09 12:55:00,67.41,67.42,67.38,67.41,17900.0,47.3706,47.3776,47.3495,47.3706,17900.0
2012-04-09 13:00:00,67.41,67.42,67.4,67.41,16600.0,47.3706,47.3776,47.3635,47.3706,16600.0
2012-04-09 13:05:00,67.42,67.42,67.39,67.39,22100.0,47.3776,47.3776,47.3565,47.3565,22100.0
2012-04-09 13:10:00,67.39,67.4,67.38,67.4,8100.0,47.3565,47.3635,47.3495,47.3635,8100.0
2012-04-09 13:15:00,67.39,67.39,67.35,67.35,15000.0,47.3565,47.3565,47.3284,47.3284,15000.0
2012-04-09 13:20:00,67.35,67.36,67.31,67.33,11800.0,47.3284,47.3354,47.3003,47.3143,11800.0
2012-04-09 13:25:00,67.33,67.35,67.31,67.33,18900.0,47.3143,47.3284,47.3003,47.3143,18900.0
2012-04-09 13:30:00,67.32,67.35,67.32,67.34,7500.0,47.3073,47.3284,47.3073,47.3214,7500.0
2012-04-09 13:35:00,67.34,67.35,67.33,67.34,11000.0,47.3214,47.3284,47.3143,47.3214,11000.0
2012-04-09 13:40:00,67.34,67.37,67.34,67.35,19400.0,47.3214,47.3425,47.3214,47.3284,19400.0
2012-04-09 13:45:00,67.35,67.36,67.33,67.34,25100.0,47.3284,47.3354,47.3143,47.3214,25100.0
2012-04-09 13:50:00,67.34,67.39,67.32,67.38,17200.0,47.3214,47.3565,47.3073,47.3495,17200.0
2012-04-09 13:55:00,67.38,67.42,67.38,67.41,13800.0,47.3495,47.3776,47.3495,47.3706,13800.0
2012-04-09 14:00:00,67.41,67.41,67.35,67.35,19100.0,47.3706,47.3706,47.3284,47.3284,19100.0
2012-04-09 14:05:00,67.35,67.37,67.34,67.34,10900.0,47.3284,47.3425,47.3214,47.3214,10900.0
2012-04-09 14:10:00,67.34,67.34,67.31,67.31,14600.0,47.3214,47.3214,47.3003,47.3003,14600.0
2012-04-09 14:15:00,67.31,67.34,67.3,67.34,20900.0,47.3003,47.3214,47.2933,47.3214,20900.0
2012-04-09 14:20:00,67.34,67.38,67.34,67.34,33400.0,47.3214,47.3495,47.3214,47.3214,33400.0
2012-04-09 14:25:00,67.34,67.34,67.3,67.31,17400.0,47.3214,47.3214,47.2933,47.3003,17400.0
2012-04-09 14:30:00,67.3,67.32,67.28,67.3,52300.0,47.2933,47.3073,47.2792,47.2933,52300.0
2012-04-09 14:35:00,67.31,67.34,67.28,67.34,42300.0,47.3003,47.3214,47.2792,47.3214,42300.0
2012-04-09 14:40:00,67.33,67.35,67.3,67.3,22900.0,47.3143,47.3284,47.2933,47.2933,22900.0
2012-04-09 14:45:00,67.31,67.32,67.29,67.29,9400.0,47.3003,47.3073,47.2862,47.2862,9400.0
2012-04-09 14:50:00,67.29,67.3,67.28,67.29,12900.0,47.2862,47.2933,47.2792,47.2862,12900.0
2012-04-09 14:55:00,67.3,67.34,67.27,67.27,43700.0,47.2933,47.3214,47.2722,47.2722,43700.0
2012-04-09 15:00:00,67.27,67.3,67.25,67.26,27200.0,47.2722,47.2933,47.2581,47.2652,27200.0
2012-04-09 15:05:00,67.27,67.29,67.22,67.23,24300.0,47.2722,47.2862,47.237,47.2441,24300.0
2012-04-09 15:10:00,67.23,67.23,67.18,67.19,33300.0,47.2441,47.2441,47.2089,47.216,33300.0
2012-04-09 15:15:00,67.19,67.23,67.19,67.22,22300.0,47.216,47.2441,47.216,47.237,22300.0
2012-04-09 15:20:00,67.22,67.27,67.22,67.25,33500.0,47.237,47.2722,47.237,47.2581,33500.0
2012-04-09 15:25:00,67.26,67.26,67.18,67.19,24800.0,47.2652,47.2652,47.2089,47.216,24800.0
2012-04-09 15:30:00,67.18,67.22,67.17,67.2,57300.0,47.2089,47.237,47.2019,47.223,57300.0
2012-04-09 15:35:00,67.2,67.23,67.19,67.23,40800.0,47.223,47.2441,47.216,47.2441,40800.0
2012-04-09 15:40:00,67.23,67.28,67.23,67.24,27800.0,47.2441,47.2792,47.2441,47.2511,27800.0
2012-04-09 15:45:00,67.24,67.25,67.18,67.2,56200.0,47.2511,47.2581,47.2089,47.223,56200.0
2012-04-09 15:50:00,67.2,67.2,67.07,67.07,114500.0,47.223,47.223,47.1316,47.1316,114500.0
2012-04-09 15:55:00,67.08,67.13,67.02,67.03,286100.0,47.1387,47.1738,47.0965,47.1035,286100.0
2012-04-10 09:30:00,66.7,66.99,66.56,66.93,107600.0,46.8716,47.0754,46.7732,47.0333,107600.0
2012-04-10 09:35:00,66.93,66.93,66.77,66.91,52900.0,47.0333,47.0333,46.9208,47.0192,52900.0
2012-04-10 09:40:00,66.89,66.96,66.84,66.87,89500.0,47.0051,47.0543,46.97,46.9911,89500.0
2012-04-10 09:45:00,66.85,66.95,66.77,66.78,41500.0,46.977,47.0473,46.9208,46.9278,41500.0
2012-04-10 09:50:00,66.77,66.89,66.75,66.89,60000.0,46.9208,47.0051,46.9068,47.0051,60000.0
2012-04-10 09:55:00,66.89,66.89,66.79,66.84,31300.0,47.0051,47.0051,46.9349,46.97,31300.0
2012-04-10 10:00:00,66.84,66.89,66.79,66.81,64900.0,46.97,47.0051,46.9349,46.9489,64900.0
2012-04-10 10:05:00,66.81,66.81,66.68,66.72,30200.0,46.9489,46.9489,46.8576,46.8857,30200.0
2012-04-10 10:10:00,66.72,66.75,66.69,66.72,46400.0,46.8857,46.9068,46.8646,46.8857,46400.0
2012-04-10 10:15:00,66.72,66.72,66.62,66.67,24900.0,46.8857,46.8857,46.8154,46.8505,24900.0
2012-04-10 10:20:00,66.66,66.67,66.53,66.55,37600.0,46.8435,46.8505,46.7522,46.7662,37600.0
2012-04-10 10:25:00,66.55,66.57,66.51,66.56,32700.0,46.7662,46.7803,46.7381,46.7732,32700.0
2012-04-10 10:30:00,66.57,66.6,66.54,66.6,23200.0,46.7803,46.8014,46.7592,46.8014,23200.0
2012-04-10 10:35:00,66.6,66.6,66.53,66.59,29600.0,46.8014,46.8014,46.7522,46.7943,29600.0
2012-04-10 10:40:00,66.59,66.61,66.58,66.59,24200.0,46.7943,46.8084,46.7873,46.7943,24200.0
2012-04-10 10:45:00,66.59,66.63,66.56,66.58,60700.0,46.7943,46.8224,46.7732,46.7873,60700.0
2012-04-10 10:50:00,66.59,66.66,66.54,66.66,53500.0,46.7943,46.8435,46.7592,46.8435,53500.0
2012-04-10 10:55:00,66.65,66.68,66.63,66.67,29700.0,46.8365,46.8576,46.8224,46.8505,29700.0
2012-04-10 11:00:00,66.65,66.77,66.63,66.73,69700.0,46.8365,46.9208,46.8224,46.8927,69700.0
2012-04-10 11:05:00,66.73,66.78,66.72,66.78,24200.0,46.8927,46.9278,46.8857,46.9278,24200.0
2012-04-10 11:10:00,66.78,66.82,66.72,66.76,34600.0,46.9278,46.956,46.8857,46.9138,34600.0
2012-04-10 11:15:00,66.75,66.76,66.67,66.67,44500.0,46.9068,46.9138,46.8505,46.8505,44500.0
2012-04-10 11:20:00,66.67,66.71,66.65,66.68,27800.0,46.8505,46.8787,46.8365,46.8576,27800.0
2012-04-10 11:25:00,66.69,66.74,66.69,66.73,19700.0,46.8646,46.8997,46.8646,46.8927,19700.0
2012-04-10 11:30:00,66.72,66.76,66.71,66.72,29100.0,46.8857,46.9138,46.8787,46.8857,29100.0
2012-04-10 11:35:00,66.71,66.75,66.69,66.72,33700.0,46.8787,46.9068,46.8646,46.8857,33700.0
2012-04-10 11:40:00,66.71,66.73,66.66,66.69,22500.0,46.8787,46.8927,46.8435,46.8646,22500.0
2012-04-10 11:45:00,66.69,66.75,66.66,66.66,32100.0,46.8646,46.9068,46.8435,46.8435,32100.0
2012-04-10 11:50:00,66.67,66.71,66.55,66.58,117900.0,46.8505,46.8787,46.7662,46.7873,117900.0
2012-04-10 11:55:00,66.58,66.7,66.58,66.67,37300.0,46.7873,46.8716,46.7873,46.8505,37300.0
2012-04-10 12:00:00,66.67,66.67,66.64,66.65,15700.0,46.8505,46.8505,46.8295,46.8365,15700.0
2012-04-10 12:05:00,66.65,66.66,66.6,66.64,78200.0,46.8365,46.8435,46.8014,46.8295,78200.0
2012-04-10 12:10:00,66.63,66.66,66.55,66.58,69400.0,46.8224,46.8435,46.7662,46.7873,69400.0
2012-04-10 12:15:00,66.57,66.58,66.5,66.53,30400.0,46.7803,46.7873,46.7311,46.7522,30400.0
2012-04-10 12:20:00,66.54,66.54,66.47,66.48,39800.0,46.7592,46.7592,46.71,46.717,39800.0
2012-04-10 12:25:00,66.47,66.5,66.46,66.46,32200.0,46.71,46.7311,46.703,46.703,32200.0
2012-04-10 12:30:00,66.46,66.47,66.4,66.4,23000.0,46.703,46.71,46.6608,46.6608,23000.0
2012-04-10 12:35:00,66.4,66.4,66.35,66.35,25200.0,46.6608,46.6608,46.6257,46.6257,25200.0
2012-04-10 12:40:00,66.36,66.42,66.36,66.42,15900.0,46.6327,46.6749,46.6327,46.6749,15900.0
2012-04-10 12:45:00,66.41,66.41,66.24,66.24,29200.0,46.6678,46.6678,46.5484,46.5484,29200.0
2012-04-10 12:50:00,66.24,66.26,66.22,66.24,30200.0,46.5484,46.5624,46.5343,46.5484,30200.0
2012-04-10 12:55:00,66.24,66.36,66.24,66.36,32700.0,46.5484,46.6327,46.5484,46.6327,32700.0
2012-04-10 13:00:00,66.35,66.36,66.27,66.28,44600.0,46.6257,46.6327,46.5695,46.5765,44600.0
2012-04-10 13:05:00,66.28,66.32,66.25,66.28,44700.0,46.5765,46.6046,46.5554,46.5765,44700.0
2012-04-10 13:10:00,66.29,66.31,66.26,66.28,27400.0,46.5835,46.5976,46.5624,46.5765,27400.0
2012-04-10 13:15:00,66.29,66.33,66.2,66.22,38100.0,46.5835,46.6116,46.5203,46.5343,38100.0
2012-04-10 13:20:00,66.22,66.25,66.17,66.2,52000.0,46.5343,46.5554,46.4992,46.5203,52000.0
2012-04-10 13:25:00,66.2,66.21,66.18,66.19,22800.0,46.5203,46.5273,46.5062,46.5132,22800.0
2012-04-10 13:30:00,66.18,66.18,66.04,66.04,61900.0,46.5062,46.5062,46.4078,46.4078,61900.0
2012-04-10 13:35:00,66.04,66.12,65.99,66.12,88600.0,46.4078,46.4641,46.3727,46.4641,88600.0
2012-04-10 13:40:00,66.12,66.21,66.11,66.21,71000.0,46.4641,46.5273,46.457,46.5273,71000.0
2012-04-10 13:45:00,66.22,66.26,66.22,66.25,14400.0,46.5343,46.5624,46.5343,46.5554,14400.0
2012-04-10 13:50:00,66.25,66.27,66.25,66.27,26600.0,46.5554,46.5695,46.5554,46.5695,26600.0
2012-04-10 13:55:00,66.26,66.31,66.2,66.21,37700.0,46.5624,46.5976,46.5203,46.5273,37700.0
2012-04-10 14:00:00,66.21,66.22,66.14,66.14,24400.0,46.5273,46.5343,46.4781,46.4781,24400.0
2012-04-10 14:05:00,66.15,66.21,66.14,66.21,22100.0,46.4851,46.5273,46.4781,46.5273,22100.0
2012-04-10 14:10:00,66.22,66.29,66.21,66.27,16100.0,46.5343,46.5835,46.5273,46.5695,16100.0
2012-04-10 14:15:00,66.27,66.32,66.26,66.29,38900.0,46.5695,46.6046,46.5624,46.5835,38900.0
2012-04-10 14:20:00,66.29,66.33,66.27,66.27,40300.0,46.5835,46.6116,46.5695,46.5695,40300.0
2012-04-10 14:25:00,66.28,66.33,66.26,66.32,40300.0,46.5765,46.6116,46.5624,46.6046,40300.0
2012-04-10 14:30:00,66.32,66.35,66.23,66.28,34000.0,46.6046,46.6257,46.5414,46.5765,34000.0
2012-04-10 14:35:00,66.27,66.29,66.15,66.17,32000.0,46.5695,46.5835,46.4851,46.4992,32000.0
2012-04-10 14:40:00,66.19,66.31,66.19,66.31,31700.0,46.5132,46.5976,46.5132,46.5976,31700.0
2012-04-10 14:45:00,66.31,66.35,66.3,66.33,21700.0,46.5976,46.6257,46.5905,46.6116,21700.0
2012-04-10 14:50:00,66.33,66.34,66.3,66.32,18800.0,46.6116,46.6186,46.5905,46.6046,18800.0
2012-04-10 14:55:00,66.31,66.31,66.27,66.29,31000.0,46.5976,46.5976,46.5695,46.5835,31000.0
2012-04-10 15:00:00,66.29,66.32,66.24,66.26,32200.0,46.5835,46.6046,46.5484,46.5624,32200.0
2012-04-10 15:05:00,66.25,66.28,66.16,66.22,49200.0,46.5554,46.5765,46.4922,46.5343,49200.0
2012-04-10 15:10:00,66.23,66.3,66.22,66.29,68900.0,46.5414,46.5905,46.5343,46.5835,68900.0
2012-04-10 15:15:00,66.29,66.35,66.27,66.32,41900.0,46.5835,46.6257,46.5695,46.6046,41900.0
2012-04-10 15:20:00,66.33,66.34,66.28,66.31,27700.0,46.6116,46.6186,46.5765,46.5976,27700.0
2012-04-10 15:25:00,66.32,66.33,66.27,66.29,33600.0,46.6046,46.6116,46.5695,46.5835,33600.0
2012-04-10 15:30:00,66.28,66.31,66.28,66.28,46900.0,46.5765,46.5976,46.5765,46.5765,46900.0
2012-04-10 15:35:00,66.28,66.4,66.28,66.39,45900.0,46.5765,46.6608,46.5765,46.6538,45900.0
2012-04-10 15:40:00,66.38,66.43,66.37,66.38,66300.0,46.6468,46.6819,46.6397,46.6468,66300.0
2012-04-10 15:45:00,66.39,66.4,66.32,66.38,65600.0,46.6538,46.6608,46.6046,46.6468,65600.0
2012-04-10 15:50:00,66.39,66.39,66.28,66.34,160500.0,46.6538,46.6538,46.5765,46.6186,160500.0
2012-04-10 15:55:00,66.33,66.35,66.18,66.2,221600.0,46.6116,46.6257,46.5062,46.5203,221600.0
2012-04-11 09:30:00,66.84,66.84,66.29,66.42,56200.0,46.97,46.97,46.5835,46.6749,56200.0
2012-04-11 09:35:00,66.44,66.67,66.44,66.57,45200.0,46.6889,46.8505,46.6889,46.7803,45200.0
2012-04-11 09:40:00,66.59,66.79,66.51,66.74,40500.0,46.7943,46.9349,46.7381,46.8997,40500.0
2012-04-11 09:45:00,66.75,66.94,66.72,66.88,104700.0,46.9068,47.0403,46.8857,46.9981,104700.0
2012-04-11 09:50:00,66.89,66.91,66.86,66.9,31900.0,47.0051,47.0192,46.9841,47.0122,31900.0
2012-04-11 09:55:00,66.89,66.97,66.87,66.93,55200.0,47.0051,47.0614,46.9911,47.0333,55200.0
2012-04-11 10:00:00,66.92,67.03,66.89,67.02,37400.0,47.0262,47.1035,47.0051,47.0965,37400.0
2012-04-11 10:05:00,67.02,67.03,66.85,66.87,38900.0,47.0965,47.1035,46.977,46.9911,38900.0
2012-04-11 10:10:00,66.88,66.95,66.86,66.88,24400.0,46.9981,47.0473,46.9841,46.9981,24400.0
2012-04-11 10:15:00,66.89,66.96,66.87,66.95,47500.0,47.0051,47.0543,46.9911,47.0473,47500.0
2012-04-11 10:20:00,66.96,66.96,66.86,66.87,21200.0,47.0543,47.0543,46.9841,46.9911,21200.0
2012-04-11 10:25:00,66.88,66.91,66.81,66.82,78000.0,46.9981,47.0192,46.9489,46.956,78000.0
2012-04-11 10:30:00,66.83,66.95,66.83,66.95,40100.0,46.963,47.0473,46.963,47.0473,40100.0
2012-04-11 10:35:00,66.95,66.96,66.92,66.96,16900.0,47.0473,47.0543,47.0262,47.0543,16900.0
2012-04-11 10:40:00,66.96,66.96,66.91,66.95,194000.0,47.0543,47.0543,47.0192,47.0473,194000.0
2012-04-11 10:45:00,66.95,66.97,66.93,66.95,49200.0,47.0473,47.0614,47.0333,47.0473,49200.0
2012-04-11 10:50:00,66.94,66.97,66.85,66.87,35800.0,47.0403,47.0614,46.977,46.9911,35800.0
2012-04-11 10:55:00,66.87,66.88,66.85,66.88,51800.0,46.9911,46.9981,46.977,46.9981,51800.0
2012-04-11 11:00:00,66.89,66.9,66.84,66.85,47900.0,47.0051,47.0122,46.97,46.977,47900.0
2012-04-11 11:05:00,66.86,66.87,66.8,66.81,36400.0,46.9841,46.9911,46.9419,46.9489,36400.0
2012-04-11 11:10:00,66.81,66.82,66.7,66.73,26600.0,46.9489,46.956,46.8716,46.8927,26600.0
2012-04-11 11:15:00,66.74,66.74,66.62,66.62,31000.0,46.8997,46.8997,46.8154,46.8154,31000.0
2012-04-11 11:20:00,66.63,66.63,66.55,66.61,16800.0,46.8224,46.8224,46.7662,46.8084,16800.0
2012-04-11 11:25:00,66.61,66.65,66.6,66.63,22000.0,46.8084,46.8365,46.8014,46.8224,22000.0
2012-04-11 11:30:00,66.62,66.66,66.59,66.66,13900.0,46.8154,46.8435,46.7943,46.8435,13900.0
2012-04-11 11:35:00,66.66,66.71,66.66,66.71,25700.0,46.8435,46.8787,46.8435,46.8787,25700.0
2012-04-11 11:40:00,66.71,66.71,66.66,66.67,16100.0,46.8787,46.8787,46.8435,46.8505,16100.0
2012-04-11 11:45:00,66.67,66.73,66.65,66.69,22000.0,46.8505,46.8927,46.8365,46.8646,22000.0
2012-04-11 11:50:00,66.69,66.77,66.69,66.77,17600.0,46.8646,46.9208,46.8646,46.9208,17600.0
2012-04-11 11:55:00,66.78,66.83,66.75,66.77,49700.0,46.9278,46.963,46.9068,46.9208,49700.0
2012-04-11 12:00:00,66.77,66.83,66.77,66.79,19300.0,46.9208,46.963,46.9208,46.9349,19300.0
2012-04-11 12:05:00,66.79,66.82,66.74,66.77,20700.0,46.9349,46.956,46.8997,46.9208,20700.0
2012-04-11 12:10:00,66.77,66.77,66.74,66.74,21500.0,46.9208,46.9208,46.8997,46.8997,21500.0
2012-04-11 12:15:00,66.75,66.8,66.75,66.78,14100.0,46.9068,46.9419,46.9068,46.9278,14100.0
2012-04-11 12:20:00,66.79,66.82,66.76,66.76,10900.0,46.9349,46.956,46.9138,46.9138,10900.0
2012-04-11 12:25:00,66.76,66.8,66.76,66.8,10800.0,46.9138,46.9419,46.9138,46.9419,10800.0
2012-04-11 12:30:00,66.8,66.84,66.8,66.81,18600.0,46.9419,46.97,46.9419,46.9489,18600.0
2012-04-11 12:35:00,66.82,66.83,66.79,66.79,15800.0,46.956,46.963,46.9349,46.9349,15800.0
2012-04-11 12:40:00,66.8,66.83,66.79,66.82,7000.0,46.9419,46.963,46.9349,46.956,7000.0
2012-04-11 12:45:00,66.82,66.87,66.79,66.8,13000.0,46.956,46.9911,46.9349,46.9419,13000.0
2012-04-11 12:50:00,66.8,66.84,66.78,66.83,17600.0,46.9419,46.97,46.9278,46.963,17600.0
2012-04-11 12:55:00,66.83,66.87,66.83,66.87,6500.0,46.963,46.9911,46.963,46.9911,6500.0
2012-04-11 13:00:00,66.86,66.87,66.82,66.87,17100.0,46.9841,46.9911,46.956,46.9911,17100.0
2012-04-11 13:05:00,66.86,66.9,66.86,66.89,14100.0,46.9841,47.0122,46.9841,47.0051,14100.0
2012-04-11 13:10:00,66.88,66.88,66.82,66.85,29300.0,46.9981,46.9981,46.956,46.977,29300.0
2012-04-11 13:15:00,66.86,66.89,66.79,66.79,15600.0,46.9841,47.0051,46.9349,46.9349,15600.0
2012-04-11 13:20:00,66.79,66.82,66.77,66.79,12400.0,46.9349,46.956,46.9208,46.9349,12400.0
2012-04-11 13:25:00,66.78,66.78,66.72,66.72,15200.0,46.9278,46.9278,46.8857,46.8857,15200.0
2012-04-11 13:30:00,66.72,66.72,66.64,66.68,18200.0,46.8857,46.8857,46.8295,46.8576,18200.0
2012-04-11 13:35:00,66.69,66.73,66.66,66.73,15900.0,46.8646,46.8927,46.8435,46.8927,15900.0
2012-04-11 13:40:00,66.72,66.78,66.71,66.76,11200.0,46.8857,46.9278,46.8787,46.9138,11200.0
2012-04-11 13:45:00,66.77,66.78,66.75,66.77,12800.0,46.9208,46.9278,46.9068,46.9208,12800.0
2012-04-11 13:50:00,66.77,66.78,66.73,66.75,13000.0,46.9208,46.9278,46.8927,46.9068,13000.0
2012-04-11 13:55:00,66.75,66.79,66.75,66.79,8900.0,46.9068,46.9349,46.9068,46.9349,8900.0
2012-04-11 14:00:00,66.78,66.79,66.72,66.74,20500.0,46.9278,46.9349,46.8857,46.8997,20500.0
2012-04-11 14:05:00,66.75,66.76,66.7,66.75,23100.0,46.9068,46.9138,46.8716,46.9068,23100.0
2012-04-11 14:10:00,66.75,66.77,66.73,66.74,21600.0,46.9068,46.9208,46.8927,46.8997,21600.0
2012-04-11 14:15:00,66.74,66.76,66.68,66.69,19200.0,46.8997,46.9138,46.8576,46.8646,19200.0
2012-04-11 14:20:00,66.69,66.72,66.69,66.7,31900.0,46.8646,46.8857,46.8646,46.8716,31900.0
2012-04-11 14:25:00,66.7,66.72,66.69,66.72,15900.0,46.8716,46.8857,46.8646,46.8857,15900.0
2012-04-11 14:30:00,66.73,66.73,66.59,66.6,56600.0,46.8927,46.8927,46.7943,46.8014,56600.0
2012-04-11 14:35:00,66.62,66.71,66.61,66.7,23600.0,46.8154,46.8787,46.8084,46.8716,23600.0
2012-04-11 14:40:00,66.7,66.73,66.68,66.68,21100.0,46.8716,46.8927,46.8576,46.8576,21100.0
2012-04-11 14:45:00,66.68,66.76,66.67,66.76,17000.0,46.8576,46.9138,46.8505,46.9138,17000.0
2012-04-11 14:50:00,66.76,66.79,66.74,66.78,19500.0,46.9138,46.9349,46.8997,46.9278,19500.0
2012-04-11 14:55:00,66.78,66.81,66.77,66.77,21000.0,46.9278,46.9489,46.9208,46.9208,21000.0
2012-04-11 15:00:00,66.77,66.79,66.74,66.74,28600.0,46.9208,46.9349,46.8997,46.8997,28600.0
2012-04-11 15:05:00,66.74,66.76,66.73,66.76,24400.0,46.8997,46.9138,46.8927,46.9138,24400.0
2012-04-11 15:10:00,66.76,66.77,66.73,66.74,30200.0,46.9138,46.9208,46.8927,46.8997,30200.0
2012-04-11 15:15:00,66.74,66.77,66.73,66.76,17700.0,46.8997,46.9208,46.8927,46.9138,17700.0
2012-04-11 15:20:00,66.77,66.77,66.7,66.73,42600.0,46.9208,46.9208,46.8716,46.8927,42600.0
2012-04-11 15:25:00,66.74,66.8,66.72,66.78,38700.0,46.8997,46.9419,46.8857,46.9278,38700.0
2012-04-11 15:30:00,66.78,66.82,66.77,66.81,43300.0,46.9278,46.956,46.9208,46.9489,43300.0
2012-04-11 15:35:00,66.81,66.81,66.77,66.77,41800.0,46.9489,46.9489,46.9208,46.9208,41800.0
2012-04-11 15:40:00,66.78,66.81,66.77,66.78,44700.0,46.9278,46.9489,46.9208,46.9278,44700.0
2012-04-11 15:45:00,66.78,66.81,66.75,66.77,52100.0,46.9278,46.9489,46.9068,46.9208,52100.0
2012-04-11 15:50:00,66.77,66.77,66.7,66.72,91000.0,46.9208,46.9208,46.8716,46.8857,91000.0
2012-04-11 15:55:00,66.72,66.77,66.71,66.74,234700.0,46.8857,46.9208,46.8787,46.8997,234700.0
2012-04-12 09:30:00,66.96,67.23,66.86,67.15,137300.0,47.0543,47.2441,46.9841,47.1879,137300.0
2012-04-12 09:35:00,67.15,67.16,66.83,66.83,30300.0,47.1879,47.1949,46.963,46.963,30300.0
2012-04-12 09:40:00,66.83,66.95,66.8,66.87,53700.0,46.963,47.0473,46.9419,46.9911,53700.0
2012-04-12 09:45:00,66.86,66.88,66.8,66.87,57100.0,46.9841,46.9981,46.9419,46.9911,57100.0
2012-04-12 09:50:00,66.87,66.94,66.84,66.87,31400.0,46.9911,47.0403,46.97,46.9911,31400.0
2012-04-12 09:55:00,66.87,66.92,66.8,66.81,19800.0,46.9911,47.0262,46.9419,46.9489,19800.0
2012-04-12 10:00:00,66.81,66.84,66.75,66.75,20600.0,46.9489,46.97,46.9068,46.9068,20600.0
2012-04-12 10:05:00,66.75,66.78,66.71,66.75,20700.0,46.9068,46.9278,46.8787,46.9068,20700.0
2012-04-12 10:10:00,66.76,66.78,66.72,66.75,17500.0,46.9138,46.9278,46.8857,46.9068,17500.0
2012-04-12 10:15:00,66.75,66.82,66.75,66.78,25200.0,46.9068,46.956,46.9068,46.9278,25200.0
2012-04-12 10:20:00,66.77,66.79,66.71,66.74,21900.0,46.9208,46.9349,46.8787,46.8997,21900.0
2012-04-12 10:25:00,66.75,66.81,66.71,66.76,25600.0,46.9068,46.9489,46.8787,46.9138,25600.0
2012-04-12 10:30:00,66.76,66.85,66.75,66.84,23700.0,46.9138,46.977,46.9068,46.97,23700.0
2012-04-12 10:35:00,66.84,66.88,66.82,66.88,30700.0,46.97,46.9981,46.956,46.9981,30700.0
2012-04-12 10:40:00,66.88,66.93,66.86,66.87,16200.0,46.9981,47.0333,46.9841,46.9911,16200.0
2012-04-12 10:45:00,66.87,66.92,66.82,66.9,36700.0,46.9911,47.0262,46.956,47.0122,36700.0
2012-04-12 10:50:00,66.9,66.95,66.88,66.89,22000.0,47.0122,47.0473,46.9981,47.0051,22000.0
2012-04-12 10:55:00,66.9,66.96,66.86,66.87,19000.0,47.0122,47.0543,46.9841,46.9911,19000.0
2012-04-12 11:00:00,66.86,66.88,66.84,66.85,16400.0,46.9841,46.9981,46.97,46.977,16400.0
2012-04-12 11:05:00,66.85,66.93,66.85,66.9,26600.0,46.977,47.0333,46.977,47.0122,26600.0
2012-04-12 11:10:00,66.9,66.96,66.87,66.93,19300.0,47.0122,47.0543,46.9911,47.0333,19300.0
2012-04-12 11:15:00,66.93,67.0,66.93,66.97,16700.0,47.0333,47.0824,47.0333,47.0614,16700.0
2012-04-12 11:20:00,66.98,67.03,66.95,66.97,34300.0,47.0684,47.1035,47.0473,47.0614,34300.0
2012-04-12 11:25:00,66.97,67.0,66.91,66.91,17400.0,47.0614,47.0824,47.0192,47.0192,17400.0
2012-04-12 11:30:00,66.91,66.97,66.9,66.92,13700.0,47.0192,47.0614,47.0122,47.0262,13700.0
2012-04-12 11:35:00,66.92,66.97,66.91,66.93,16900.0,47.0262,47.0614,47.0192,47.0333,16900.0
2012-04-12 11:40:00,66.93,66.97,66.91,66.97,14500.0,47.0333,47.0614,47.0192,47.0614,14500.0
2012-04-12 11:45:00,66.97,66.97,66.88,66.88,14500.0,47.0614,47.0614,46.9981,46.9981,14500.0
2012-04-12 11:50:00,66.89,66.9,66.88,66.9,13400.0,47.0051,47.0122,46.9981,47.0122,13400.0
2012-04-12 11:55:00,66.9,66.95,66.89,66.94,15700.0,47.0122,47.0473,47.0051,47.0403,15700.0
2012-04-12 12:00:00,66.94,66.96,66.89,66.89,16100.0,47.0403,47.0543,47.0051,47.0051,16100.0
2012-04-12 12:05:00,66.89,66.9,66.84,66.85,19400.0,47.0051,47.0122,46.97,46.977,19400.0
2012-04-12 12:10:00,66.84,66.86,66.82,66.85,20300.0,46.97,46.9841,46.956,46.977,20300.0
2012-04-12 12:15:00,66.84,66.85,66.82,66.82,13500.0,46.97,46.977,46.956,46.956,13500.0
2012-04-12 12:20:00,66.82,66.84,66.8,66.83,21600.0,46.956,46.97,46.9419,46.963,21600.0
2012-04-12 12:25:00,66.84,66.92,66.84,66.9,40200.0,46.97,47.0262,46.97,47.0122,40200.0
2012-04-12 12:30:00,66.9,66.93,66.87,66.93,14700.0,47.0122,47.0333,46.9911,47.0333,14700.0
2012-04-12 12:35:00,66.93,66.96,66.86,66.87,9400.0,47.0333,47.0543,46.9841,46.9911,9400.0
2012-04-12 12:40:00,66.87,66.95,66.85,66.93,20600.0,46.9911,47.0473,46.977,47.0333,20600.0
2012-04-12 12:45:00,66.93,66.98,66.9,66.97,9300.0,47.0333,47.0684,47.0122,47.0614,9300.0
2012-04-12 12:50:00,66.97,66.99,66.95,66.98,30400.0,47.0614,47.0754,47.0473,47.0684,30400.0
2012-04-12 12:55:00,66.98,67.01,66.98,66.99,44100.0,47.0684,47.0895,47.0684,47.0754,44100.0
2012-04-12 13:00:00,66.99,67.01,66.95,66.96,54900.0,47.0754,47.0895,47.0473,47.0543,54900.0
2012-04-12 13:05:00,66.96,66.98,66.95,66.98,7400.0,47.0543,47.0684,47.0473,47.0684,7400.0
2012-04-12 13:10:00,66.98,66.98,66.96,66.97,9400.0,47.0684,47.0684,47.0543,47.0614,9400.0
2012-04-12 13:15:00,66.97,66.98,66.94,66.94,6200.0,47.0614,47.0684,47.0403,47.0403,6200.0
2012-04-12 13:20:00,66.94,66.96,66.91,66.93,22700.0,47.0403,47.0543,47.0192,47.0333,22700.0
2012-04-12 13:25:00,66.93,66.98,66.92,66.98,13200.0,47.0333,47.0684,47.0262,47.0684,13200.0
2012-04-12 13:30:00,66.98,67.01,66.98,66.98,10700.0,47.0684,47.0895,47.0684,47.0684,10700.0
2012-04-12 13:35:00,66.99,67.03,66.99,67.02,24800.0,47.0754,47.1035,47.0754,47.0965,24800.0
2012-04-12 13:40:00,67.02,67.04,67.0,67.0,19300.0,47.0965,47.1106,47.0824,47.0824,19300.0
2012-04-12 13:45:00,67.0,67.02,67.0,67.0,13100.0,47.0824,47.0965,47.0824,47.0824,13100.0
2012-04-12 13:50:00,67.0,67.01,66.98,66.98,8700.0,47.0824,47.0895,47.0684,47.0684,8700.0
2012-04-12 13:55:00,66.97,66.97,66.84,66.86,35600.0,47.0614,47.0614,46.97,46.9841,35600.0
2012-04-12 14:00:00,66.87,66.88,66.83,66.84,16000.0,46.9911,46.9981,46.963,46.97,16000.0
2012-04-12 14:05:00,66.84,66.84,66.79,66.79,23900.0,46.97,46.97,46.9349,46.9349,23900.0
2012-04-12 14:10:00,66.8,66.88,66.79,66.87,17400.0,46.9419,46.9981,46.9349,46.9911,17400.0
2012-04-12 14:15:00,66.86,66.92,66.86,66.92,17300.0,46.9841,47.0262,46.9841,47.0262,17300.0
2012-04-12 14:20:00,66.93,66.93,66.87,66.88,10500.0,47.0333,47.0333,46.9911,46.9981,10500.0
2012-04-12 14:25:00,66.88,66.9,66.81,66.81,18000.0,46.9981,47.0122,46.9489,46.9489,18000.0
2012-04-12 14:30:00,66.82,66.89,66.82,66.88,17900.0,46.956,47.0051,46.956,46.9981,17900.0
2012-04-12 14:35:00,66.89,66.93,66.87,66.92,13500.0,47.0051,47.0333,46.9911,47.0262,13500.0
2012-04-12 14:40:00,66.92,67.02,66.92,67.01,31800.0,47.0262,47.0965,47.0262,47.0895,31800.0
2012-04-12 14:45:00,67.01,67.02,66.97,66.97,18900.0,47.0895,47.0965,47.0614,47.0614,18900.0
2012-04-12 14:50:00,66.97,66.97,66.92,66.95,22600.0,47.0614,47.0614,47.0262,47.0473,22600.0
2012-04-12 14:55:00,66.95,66.95,66.92,66.93,19200.0,47.0473,47.0473,47.0262,47.0333,19200.0
2012-04-12 15:00:00,66.92,66.94,66.91,66.94,15800.0,47.0262,47.0403,47.0192,47.0403,15800.0
2012-04-12 15:05:00,66.95,66.96,66.88,66.89,43400.0,47.0473,47.0543,46.9981,47.0051,43400.0
2012-04-12 15:10:00,66.88,66.88,66.84,66.85,22700.0,46.9981,46.9981,46.97,46.977,22700.0
2012-04-12 15:15:00,66.86,66.89,66.85,66.87,71700.0,46.9841,47.0051,46.977,46.9911,71700.0
2012-04-12 15:20:00,66.86,66.92,66.86,66.9,44100.0,46.9841,47.0262,46.9841,47.0122,44100.0
2012-04-12 15:25:00,66.91,66.94,66.89,66.92,54300.0,47.0192,47.0403,47.0051,47.0262,54300.0
2012-04-12 15:30:00,66.93,66.94,66.91,66.92,25100.0,47.0333,47.0403,47.0192,47.0262,25100.0
2012-04-12 15:35:00,66.92,66.95,66.92,66.93,112400.0,47.0262,47.0473,47.0262,47.0333,112400.0
2012-04-12 15:40:00,66.93,66.94,66.88,66.9,42300.0,47.0333,47.0403,46.9981,47.0122,42300.0
2012-04-12 15:45:00,66.89,66.95,66.88,66.92,32200.0,47.0051,47.0473,46.9981,47.0262,32200.0
2012-04-12 15:50:00,66.92,66.98,66.92,66.95,117600.0,47.0262,47.0684,47.0262,47.0473,117600.0
2012-04-12 15:55:00,66.95,66.96,66.89,66.9,210800.0,47.0473,47.0543,47.0051,47.0122,210800.0
2012-04-13 09:30:00,66.63,66.67,66.42,66.46,101600.0,46.8224,46.8505,46.6749,46.703,101600.0
2012-04-13 09:35:00,66.46,66.54,66.39,66.39,57400.0,46.703,46.7592,46.6538,46.6538,57400.0
2012-04-13 09:40:00,66.39,66.4,66.28,66.29,38900.0,46.6538,46.6608,46.5765,46.5835,38900.0
2012-04-13 09:45:00,66.29,66.35,66.23,66.25,77200.0,46.5835,46.6257,46.5414,46.5554,77200.0
2012-04-13 09:50:00,66.25,66.28,66.2,66.24,31800.0,46.5554,46.5765,46.5203,46.5484,31800.0
2012-04-13 09:55:00,66.26,66.34,66.18,66.18,66200.0,46.5624,46.6186,46.5062,46.5062,66200.0
2012-04-13 10:00:00,66.19,66.22,66.13,66.15,63200.0,46.5132,46.5343,46.4711,46.4851,63200.0
2012-04-13 10:05:00,66.15,66.19,66.11,66.14,42000.0,46.4851,46.5132,46.457,46.4781,42000.0
2012-04-13 10:10:00,66.15,66.19,66.11,66.16,53400.0,46.4851,46.5132,46.457,46.4922,53400.0
2012-04-13 10:15:00,66.15,66.17,66.04,66.06,49000.0,46.4851,46.4992,46.4078,46.4219,49000.0
2012-04-13 10:20:00,66.07,66.08,65.97,65.97,58500.0,46.4289,46.4359,46.3586,46.3586,58500.0
2012-04-13 10:25:00,65.97,66.02,65.95,65.98,81800.0,46.3586,46.3938,46.3446,46.3657,81800.0
2012-04-13 10:30:00,65.98,66.01,65.97,66.0,41000.0,46.3657,46.3868,46.3586,46.3797,41000.0
2012-04-13 10:35:00,66.0,66.02,65.92,65.95,48200.0,46.3797,46.3938,46.3235,46.3446,48200.0
2012-04-13 10:40:00,65.94,65.96,65.87,65.9,42500.0,46.3376,46.3516,46.2884,46.3095,42500.0
2012-04-13 10:45:00,65.9,65.9,65.85,65.86,45200.0,46.3095,46.3095,46.2743,46.2813,45200.0
2012-04-13 10:50:00,65.86,65.92,65.85,65.89,56000.0,46.2813,46.3235,46.2743,46.3024,56000.0
2012-04-13 10:55:00,65.9,65.9,65.83,65.85,31600.0,46.3095,46.3095,46.2603,46.2743,31600.0
2012-04-13 11:00:00,65.86,65.91,65.85,65.89,40100.0,46.2813,46.3165,46.2743,46.3024,40100.0
2012-04-13 11:05:00,65.9,65.97,65.89,65.97,50100.0,46.3095,46.3586,46.3024,46.3586,50100.0
2012-04-13 11:10:00,65.98,65.98,65.88,65.94,23900.0,46.3657,46.3657,46.2954,46.3376,23900.0
2012-04-13 11:15:00,65.94,65.94,65.87,65.87,30900.0,46.3376,46.3376,46.2884,46.2884,30900.0
2012-04-13 11:20:00,65.88,65.94,65.87,65.92,63700.0,46.2954,46.3376,46.2884,46.3235,63700.0
2012-04-13 11:25:00,65.92,65.93,65.89,65.91,25000.0,46.3235,46.3305,46.3024,46.3165,25000.0
2012-04-13 11:30:00,65.91,65.93,65.88,65.92,33600.0,46.3165,46.3305,46.2954,46.3235,33600.0
2012-04-13 11:35:00,65.91,65.94,65.88,65.94,37700.0,46.3165,46.3376,46.2954,46.3376,37700.0
2012-04-13 11:40:00,65.95,65.96,65.92,65.94,17700.0,46.3446,46.3516,46.3235,46.3376,17700.0
2012-04-13 11:45:00,65.95,65.99,65.91,65.94,53200.0,46.3446,46.3727,46.3165,46.3376,53200.0
2012-04-13 11:50:00,65.94,65.95,65.92,65.93,38100.0,46.3376,46.3446,46.3235,46.3305,38100.0
2012-04-13 11:55:00,65.93,65.95,65.9,65.92,23800.0,46.3305,46.3446,46.3095,46.3235,23800.0
2012-04-13 12:00:00,65.91,65.94,65.91,65.93,13200.0,46.3165,46.3376,46.3165,46.3305,13200.0
2012-04-13 12:05:00,65.94,65.95,65.87,65.88,35800.0,46.3376,46.3446,46.2884,46.2954,35800.0
2012-04-13 12:10:00,65.88,65.91,65.85,65.9,30800.0,46.2954,46.3165,46.2743,46.3095,30800.0
2012-04-13 12:15:00,65.9,65.94,65.89,65.91,38100.0,46.3095,46.3376,46.3024,46.3165,38100.0
2012-04-13 12:20:00,65.9,65.9,65.82,65.83,30500.0,46.3095,46.3095,46.2532,46.2603,30500.0
2012-04-13 12:25:00,65.83,65.83,65.79,65.79,23000.0,46.2603,46.2603,46.2322,46.2322,23000.0
2012-04-13 12:30:00,65.8,65.86,65.78,65.86,35400.0,46.2392,46.2813,46.2251,46.2813,35400.0
2012-04-13 12:35:00,65.86,65.91,65.85,65.87,43000.0,46.2813,46.3165,46.2743,46.2884,43000.0
2012-04-13 12:40:00,65.86,65.87,65.83,65.84,18800.0,46.2813,46.2884,46.2603,46.2673,18800.0
2012-04-13 12:45:00,65.85,65.86,65.84,65.85,11400.0,46.2743,46.2813,46.2673,46.2743,11400.0
2012-04-13 12:50:00,65.84,65.85,65.8,65.81,22200.0,46.2673,46.2743,46.2392,46.2462,22200.0
2012-04-13 12:55:00,65.81,65.81,65.78,65.79,22700.0,46.2462,46.2462,46.2251,46.2322,22700.0
2012-04-13 13:00:00,65.79,65.79,65.74,65.75,39100.0,46.2322,46.2322,46.197,46.204,39100.0
2012-04-13 13:05:00,65.75,65.83,65.75,65.82,52600.0,46.204,46.2603,46.204,46.2532,52600.0
2012-04-13 13:10:00,65.83,65.85,65.81,65.83,29400.0,46.2603,46.2743,46.2462,46.2603,29400.0
2012-04-13 13:15:00,65.83,65.83,65.82,65.83,17400.0,46.2603,46.2603,46.2532,46.2603,17400.0
2012-04-13 13:20:00,65.83,65.9,65.82,65.9,40800.0,46.2603,46.3095,46.2532,46.3095,40800.0
2012-04-13 13:25:00,65.9,65.9,65.86,65.86,25800.0,46.3095,46.3095,46.2813,46.2813,25800.0
2012-04-13 13:30:00,65.86,65.86,65.86,65.86,14200.0,46.2813,46.2813,46.2813,46.2813,14200.0
2012-04-13 13:35:00,65.86,65.91,65.85,65.91,24100.0,46.2813,46.3165,46.2743,46.3165,24100.0
2012-04-13 13:40:00,65.92,65.92,65.9,65.9,27300.0,46.3235,46.3235,46.3095,46.3095,27300.0
2012-04-13 13:45:00,65.9,65.9,65.85,65.87,34400.0,46.3095,46.3095,46.2743,46.2884,34400.0
2012-04-13 13:50:00,65.87,65.88,65.77,65.78,31600.0,46.2884,46.2954,46.2181,46.2251,31600.0
2012-04-13 13:55:00,65.78,65.83,65.76,65.82,49700.0,46.2251,46.2603,46.2111,46.2532,49700.0
2012-04-13 14:00:00,65.81,65.81,65.7,65.7,39500.0,46.2462,46.2462,46.1689,46.1689,39500.0
2012-04-13 14:05:00,65.7,65.75,65.7,65.7,23300.0,46.1689,46.204,46.1689,46.1689,23300.0
2012-04-13 14:10:00,65.71,65.71,65.67,65.67,22200.0,46.1759,46.1759,46.1478,46.1478,22200.0
2012-04-13 14:15:00,65.68,65.68,65.67,65.67,18700.0,46.1549,46.1549,46.1478,46.1478,18700.0
2012-04-13 14:20:00,65.67,65.68,65.63,65.63,58900.0,46.1478,46.1549,46.1197,46.1197,58900.0
2012-04-13 14:25:00,65.64,65.68,65.62,65.64,59100.0,46.1267,46.1549,46.1127,46.1267,59100.0
2012-04-13 14:30:00,65.64,65.64,65.61,65.62,21200.0,46.1267,46.1267,46.1057,46.1127,21200.0
2012-04-13 14:35:00,65.61,65.62,65.58,65.58,35400.0,46.1057,46.1127,46.0846,46.0846,35400.0
2012-04-13 14:40:00,65.58,65.6,65.57,65.58,54900.0,46.0846,46.0986,46.0776,46.0846,54900.0
2012-04-13 14:45:00,65.58,65.59,65.58,65.59,20400.0,46.0846,46.0916,46.0846,46.0916,20400.0
2012-04-13 14:50:00,65.59,65.59,65.55,65.56,31100.0,46.0916,46.0916,46.0635,46.0705,31100.0
2012-04-13 14:55:00,65.56,65.57,65.55,65.56,28600.0,46.0705,46.0776,46.0635,46.0705,28600.0
2012-04-13 15:00:00,65.56,65.57,65.55,65.56,37700.0,46.0705,46.0776,46.0635,46.0705,37700.0
2012-04-13 15:05:00,65.56,65.69,65.56,65.69,33700.0,46.0705,46.1619,46.0705,46.1619,33700.0
2012-04-13 15:10:00,65.69,65.69,65.67,65.67,27000.0,46.1619,46.1619,46.1478,46.1478,27000.0
2012-04-13 15:15:00,65.67,65.76,65.67,65.75,63100.0,46.1478,46.2111,46.1478,46.204,63100.0
2012-04-13 15:20:00,65.75,65.78,65.74,65.78,68500.0,46.204,46.2251,46.197,46.2251,68500.0
2012-04-13 15:25:00,65.78,65.78,65.74,65.75,37400.0,46.2251,46.2251,46.197,46.204,37400.0
2012-04-13 15:30:00,65.75,65.78,65.74,65.77,87900.0,46.204,46.2251,46.197,46.2181,87900.0
2012-04-13 15:35:00,65.76,65.77,65.74,65.76,88200.0,46.2111,46.2181,46.197,46.2111,88200.0
2012-04-13 15:40:00,65.76,65.76,65.74,65.76,80700.0,46.2111,46.2111,46.197,46.2111,80700.0
2012-04-13 15:45:00,65.75,65.76,65.68,65.69,89000.0,46.204,46.2111,46.1549,46.1619,89000.0
2012-04-13 15:50:00,65.7,65.7,65.58,65.58,168800.0,46.1689,46.1689,46.0846,46.0846,168800.0
2012-04-13 15:55:00,65.58,65.67,65.56,65.59,646800.0,46.0846,46.1478,46.0705,46.0916,646800.0
2012-04-16 09:30:00,65.59,65.73,65.41,65.59,91200.0,46.0916,46.19,45.9651,46.0916,91200.0
2012-04-16 09:35:00,65.6,65.77,65.59,65.77,41400.0,46.0986,46.2181,46.0916,46.2181,41400.0
2012-04-16 09:40:00,65.78,65.83,65.73,65.73,57400.0,46.2251,46.2603,46.19,46.19,57400.0
2012-04-16 09:45:00,65.74,65.9,65.73,65.9,55800.0,46.197,46.3095,46.19,46.3095,55800.0
2012-04-16 09:50:00,65.9,65.9,65.68,65.71,48700.0,46.3095,46.3095,46.1549,46.1759,48700.0
2012-04-16 09:55:00,65.71,65.77,65.61,65.66,37100.0,46.1759,46.2181,46.1057,46.1408,37100.0
2012-04-16 10:00:00,65.64,65.68,65.51,65.52,42400.0,46.1267,46.1549,46.0354,46.0424,42400.0
2012-04-16 10:05:00,65.52,65.58,65.51,65.53,28900.0,46.0424,46.0846,46.0354,46.0494,28900.0
2012-04-16 10:10:00,65.54,65.6,65.47,65.55,98300.0,46.0565,46.0986,46.0073,46.0635,98300.0
2012-04-16 10:15:00,65.53,65.58,65.4,65.42,36100.0,46.0494,46.0846,45.9581,45.9721,36100.0
2012-04-16 10:20:00,65.43,65.45,65.4,65.4,21300.0,45.9792,45.9932,45.9581,45.9581,21300.0
2012-04-16 10:25:00,65.41,65.47,65.37,65.45,44700.0,45.9651,46.0073,45.937,45.9932,44700.0
2012-04-16 10:30:00,65.47,65.55,65.39,65.52,49300.0,46.0073,46.0635,45.9511,46.0424,49300.0
2012-04-16 10:35:00,65.51,65.57,65.5,65.55,25400.0,46.0354,46.0776,46.0284,46.0635,25400.0
2012-04-16 10:40:00,65.55,65.63,65.52,65.54,48500.0,46.0635,46.1197,46.0424,46.0565,48500.0
2012-04-16 10:45:00,65.54,65.59,65.51,65.58,40700.0,46.0565,46.0916,46.0354,46.0846,40700.0
2012-04-16 10:50:00,65.57,65.68,65.55,65.68,14800.0,46.0776,46.1549,46.0635,46.1549,14800.0
2012-04-16 10:55:00,65.67,65.75,65.67,65.73,16400.0,46.1478,46.204,46.1478,46.19,16400.0
2012-04-16 11:00:00,65.73,65.75,65.73,65.73,10400.0,46.19,46.204,46.19,46.19,10400.0
2012-04-16 11:05:00,65.71,65.75,65.7,65.74,13800.0,46.1759,46.204,46.1689,46.197,13800.0
2012-04-16 11:10:00,65.74,65.8,65.72,65.72,12000.0,46.197,46.2392,46.183,46.183,12000.0
2012-04-16 11:15:00,65.72,65.73,65.69,65.73,10800.0,46.183,46.19,46.1619,46.19,10800.0
2012-04-16 11:20:00,65.73,65.73,65.67,65.67,13300.0,46.19,46.19,46.1478,46.1478,13300.0
2012-04-16 11:25:00,65.67,65.78,65.67,65.74,15100.0,46.1478,46.2251,46.1478,46.197,15100.0
2012-04-16 11:30:00,65.75,65.76,65.67,65.67,16600.0,46.204,46.2111,46.1478,46.1478,16600.0
2012-04-16 11:35:00,65.67,65.69,65.63,65.64,24000.0,46.1478,46.1619,46.1197,46.1267,24000.0
2012-04-16 11:40:00,65.65,65.68,65.61,65.63,12500.0,46.1338,46.1549,46.1057,46.1197,12500.0
2012-04-16 11:45:00,65.62,65.65,65.61,65.61,5900.0,46.1127,46.1338,46.1057,46.1057,5900.0
2012-04-16 11:50:00,65.61,65.65,65.59,65.63,14700.0,46.1057,46.1338,46.0916,46.1197,14700.0
2012-04-16 11:55:00,65.64,65.65,65.62,65.63,11500.0,46.1267,46.1338,46.1127,46.1197,11500.0
2012-04-16 12:00:00,65.62,65.71,65.6,65.7,23800.0,46.1127,46.1759,46.0986,46.1689,23800.0
2012-04-16 12:05:00,65.72,65.74,65.69,65.71,10700.0,46.183,46.197,46.1619,46.1759,10700.0
2012-04-16 12:10:00,65.72,65.73,65.66,65.69,10600.0,46.183,46.19,46.1408,46.1619,10600.0
2012-04-16 12:15:00,65.7,65.7,65.67,65.68,8300.0,46.1689,46.1689,46.1478,46.1549,8300.0
2012-04-16 12:20:00,65.68,65.69,65.6,65.6,18300.0,46.1549,46.1619,46.0986,46.0986,18300.0
2012-04-16 12:25:00,65.6,65.69,65.6,65.68,18400.0,46.0986,46.1619,46.0986,46.1549,18400.0
2012-04-16 12:30:00,65.68,65.73,65.68,65.7,9000.0,46.1549,46.19,46.1549,46.1689,9000.0
2012-04-16 12:35:00,65.69,65.77,65.67,65.77,26000.0,46.1619,46.2181,46.1478,46.2181,26000.0
2012-04-16 12:40:00,65.77,65.83,65.77,65.82,17000.0,46.2181,46.2603,46.2181,46.2532,17000.0
2012-04-16 12:45:00,65.83,65.87,65.83,65.85,9400.0,46.2603,46.2884,46.2603,46.2743,9400.0
2012-04-16 12:50:00,65.85,65.88,65.81,65.82,26300.0,46.2743,46.2954,46.2462,46.2532,26300.0
2012-04-16 12:55:00,65.81,65.95,65.81,65.94,20900.0,46.2462,46.3446,46.2462,46.3376,20900.0
2012-04-16 13:00:00,65.94,65.97,65.92,65.96,13500.0,46.3376,46.3586,46.3235,46.3516,13500.0
2012-04-16 13:05:00,65.96,66.03,65.95,66.03,31200.0,46.3516,46.4008,46.3446,46.4008,31200.0
2012-04-16 13:10:00,66.03,66.03,65.97,65.97,14800.0,46.4008,46.4008,46.3586,46.3586,14800.0
2012-04-16 13:15:00,65.97,65.98,65.94,65.94,15000.0,46.3586,46.3657,46.3376,46.3376,15000.0
2012-04-16 13:20:00,65.94,65.94,65.91,65.93,11400.0,46.3376,46.3376,46.3165,46.3305,11400.0
2012-04-16 13:25:00,65.93,65.95,65.92,65.94,21400.0,46.3305,46.3446,46.3235,46.3376,21400.0
2012-04-16 13:30:00,65.94,65.97,65.93,65.94,25600.0,46.3376,46.3586,46.3305,46.3376,25600.0
2012-04-16 13:35:00,65.95,65.98,65.95,65.97,14100.0,46.3446,46.3657,46.3446,46.3586,14100.0
2012-04-16 13:40:00,65.97,66.03,65.97,66.0,37100.0,46.3586,46.4008,46.3586,46.3797,37100.0
2012-04-16 13:45:00,66.01,66.04,66.0,66.0,27700.0,46.3868,46.4078,46.3797,46.3797,27700.0
2012-04-16 13:50:00,66.0,66.02,66.0,66.0,13200.0,46.3797,46.3938,46.3797,46.3797,13200.0
2012-04-16 13:55:00,66.0,66.09,66.0,66.03,31000.0,46.3797,46.443,46.3797,46.4008,31000.0
2012-04-16 14:00:00,66.04,66.04,66.0,66.03,12200.0,46.4078,46.4078,46.3797,46.4008,12200.0
2012-04-16 14:05:00,66.02,66.06,66.01,66.05,33500.0,46.3938,46.4219,46.3868,46.4149,33500.0
2012-04-16 14:10:00,66.05,66.08,66.05,66.07,10500.0,46.4149,46.4359,46.4149,46.4289,10500.0
2012-04-16 14:15:00,66.07,66.08,66.06,66.07,6800.0,46.4289,46.4359,46.4219,46.4289,6800.0
2012-04-16 14:20:00,66.06,66.1,66.04,66.09,45500.0,46.4219,46.45,46.4078,46.443,45500.0
2012-04-16 14:25:00,66.1,66.15,66.08,66.14,33200.0,46.45,46.4851,46.4359,46.4781,33200.0
2012-04-16 14:30:00,66.14,66.27,66.14,66.26,102700.0,46.4781,46.5695,46.4781,46.5624,102700.0
2012-04-16 14:35:00,66.27,66.28,66.22,66.23,32000.0,46.5695,46.5765,46.5343,46.5414,32000.0
2012-04-16 14:40:00,66.23,66.26,66.21,66.26,16900.0,46.5414,46.5624,46.5273,46.5624,16900.0
2012-04-16 14:45:00,66.25,66.28,66.24,66.27,23100.0,46.5554,46.5765,46.5484,46.5695,23100.0
2012-04-16 14:50:00,66.28,66.33,66.28,66.29,53000.0,46.5765,46.6116,46.5765,46.5835,53000.0
2012-04-16 14:55:00,66.29,66.29,66.22,66.22,33700.0,46.5835,46.5835,46.5343,46.5343,33700.0
2012-04-16 15:00:00,66.22,66.24,66.15,66.16,56600.0,46.5343,46.5484,46.4851,46.4922,56600.0
2012-04-16 15:05:00,66.15,66.18,66.15,66.17,64900.0,46.4851,46.5062,46.4851,46.4992,64900.0
2012-04-16 15:10:00,66.17,66.24,66.17,66.2,87300.0,46.4992,46.5484,46.4992,46.5203,87300.0
2012-04-16 15:15:00,66.2,66.2,66.15,66.16,39600.0,46.5203,46.5203,46.4851,46.4922,39600.0
2012-04-16 15:20:00,66.17,66.19,66.15,66.18,29500.0,46.4992,46.5132,46.4851,46.5062,29500.0
2012-04-16 15:25:00,66.19,66.19,65.55,66.15,73400.0,46.5132,46.5132,46.0635,46.4851,73400.0
2012-04-16 15:30:00,66.15,66.16,66.13,66.16,32700.0,46.4851,46.4922,46.4711,46.4922,32700.0
2012-04-16 15:35:00,66.15,66.2,66.12,66.19,47200.0,46.4851,46.5203,46.4641,46.5132,47200.0
2012-04-16 15:40:00,66.19,66.22,66.17,66.21,39400.0,46.5132,46.5343,46.4992,46.5273,39400.0
2012-04-16 15:45:00,66.2,66.21,66.13,66.14,57600.0,46.5203,46.5273,46.4711,46.4781,57600.0
2012-04-16 15:50:00,66.14,66.19,66.14,66.18,89000.0,46.4781,46.5132,46.4781,46.5062,89000.0
2012-04-16 15:55:00,66.19,66.29,66.17,66.26,233700.0,46.5132,46.5835,46.4992,46.5624,233700.0
2012-04-17 09:30:00,66.62,66.87,66.51,66.82,76000.0,46.8154,46.9911,46.7381,46.956,76000.0
2012-04-17 09:35:00,66.85,66.88,66.71,66.77,85900.0,46.977,46.9981,46.8787,46.9208,85900.0
2012-04-17 09:40:00,66.78,66.88,66.76,66.79,58900.0,46.9278,46.9981,46.9138,46.9349,58900.0
2012-04-17 09:45:00,66.78,66.88,66.75,66.8,50000.0,46.9278,46.9981,46.9068,46.9419,50000.0
2012-04-17 09:50:00,66.8,66.87,66.78,66.8,36900.0,46.9419,46.9911,46.9278,46.9419,36900.0
2012-04-17 09:55:00,66.8,66.88,66.79,66.87,88400.0,46.9419,46.9981,46.9349,46.9911,88400.0
2012-04-17 10:00:00,66.87,66.92,66.72,66.72,53200.0,46.9911,47.0262,46.8857,46.8857,53200.0
2012-04-17 10:05:00,66.72,66.82,66.72,66.78,25200.0,46.8857,46.956,46.8857,46.9278,25200.0
2012-04-17 10:10:00,66.79,66.79,66.69,66.77,50000.0,46.9349,46.9349,46.8646,46.9208,50000.0
2012-04-17 10:15:00,66.77,66.87,66.75,66.86,41800.0,46.9208,46.9911,46.9068,46.9841,41800.0
2012-04-17 10:20:00,66.87,66.92,66.85,66.87,80700.0,46.9911,47.0262,46.977,46.9911,80700.0
2012-04-17 10:25:00,66.87,66.9,66.87,66.87,52300.0,46.9911,47.0122,46.9911,46.9911,52300.0
2012-04-17 10:30:00,66.88,67.0,66.88,66.96,58400.0,46.9981,47.0824,46.9981,47.0543,58400.0
2012-04-17 10:35:00,66.96,67.11,66.95,67.04,112200.0,47.0543,47.1597,47.0473,47.1106,112200.0
2012-04-17 10:40:00,67.05,67.14,67.04,67.1,38200.0,47.1176,47.1808,47.1106,47.1527,38200.0
2012-04-17 10:45:00,67.11,67.18,67.11,67.11,50800.0,47.1597,47.2089,47.1597,47.1597,50800.0
2012-04-17 10:50:00,67.11,67.12,66.99,67.07,35500.0,47.1597,47.1668,47.0754,47.1316,35500.0
2012-04-17 10:55:00,67.07,67.13,67.02,67.03,25000.0,47.1316,47.1738,47.0965,47.1035,25000.0
2012-04-17 11:00:00,67.04,67.2,67.03,67.2,64800.0,47.1106,47.223,47.1035,47.223,64800.0
2012-04-17 11:05:00,67.2,67.2,67.11,67.16,35800.0,47.223,47.223,47.1597,47.1949,35800.0
2012-04-17 11:10:00,67.16,67.3,67.16,67.29,18400.0,47.1949,47.2933,47.1949,47.2862,18400.0
2012-04-17 11:15:00,67.3,67.36,67.26,67.26,38300.0,47.2933,47.3354,47.2652,47.2652,38300.0
2012-04-17 11:20:00,67.27,67.27,67.14,67.18,95000.0,47.2722,47.2722,47.1808,47.2089,95000.0
2012-04-17 11:25:00,67.16,67.19,67.15,67.19,18300.0,47.1949,47.216,47.1879,47.216,18300.0
2012-04-17 11:30:00,67.19,67.25,67.19,67.24,24400.0,47.216,47.2581,47.216,47.2511,24400.0
2012-04-17 11:35:00,67.25,67.26,67.16,67.21,43400.0,47.2581,47.2652,47.1949,47.23,43400.0
2012-04-17 11:40:00,67.21,67.28,67.2,67.27,11300.0,47.23,47.2792,47.223,47.2722,11300.0
2012-04-17 11:45:00,67.26,67.32,67.25,67.26,27900.0,47.2652,47.3073,47.2581,47.2652,27900.0
2012-04-17 11:50:00,67.27,67.28,67.19,67.28,22900.0,47.2722,47.2792,47.216,47.2792,22900.0
2012-04-17 11:55:00,67.28,67.3,67.2,67.2,22900.0,47.2792,47.2933,47.223,47.223,22900.0
2012-04-17 12:00:00,67.22,67.28,67.21,67.28,15100.0,47.237,47.2792,47.23,47.2792,15100.0
2012-04-17 12:05:00,67.28,67.29,67.25,67.28,20600.0,47.2792,47.2862,47.2581,47.2792,20600.0
2012-04-17 12:10:00,67.29,67.33,67.28,67.28,18400.0,47.2862,47.3143,47.2792,47.2792,18400.0
2012-04-17 12:15:00,67.29,67.31,67.25,67.31,31300.0,47.2862,47.3003,47.2581,47.3003,31300.0
2012-04-17 12:20:00,67.31,67.34,67.26,67.32,31000.0,47.3003,47.3214,47.2652,47.3073,31000.0
2012-04-17 12:25:00,67.32,67.41,67.31,67.41,70100.0,47.3073,47.3706,47.3003,47.3706,70100.0
2012-04-17 12:30:00,67.4,67.43,67.39,67.43,49100.0,47.3635,47.3846,47.3565,47.3846,49100.0
2012-04-17 12:35:00,67.43,67.45,67.42,67.45,22900.0,47.3846,47.3987,47.3776,47.3987,22900.0
2012-04-17 12:40:00,67.44,67.45,67.43,67.43,5700.0,47.3916,47.3987,47.3846,47.3846,5700.0
2012-04-17 12:45:00,67.43,67.43,67.39,67.4,14000.0,47.3846,47.3846,47.3565,47.3635,14000.0
2012-04-17 12:50:00,67.39,67.39,67.31,67.32,52700.0,47.3565,47.3565,47.3003,47.3073,52700.0
2012-04-17 12:55:00,67.31,67.32,67.26,67.26,11600.0,47.3003,47.3073,47.2652,47.2652,11600.0
2012-04-17 13:00:00,67.26,67.26,67.21,67.22,7700.0,47.2652,47.2652,47.23,47.237,7700.0
2012-04-17 13:05:00,67.22,67.32,67.21,67.32,25100.0,47.237,47.3073,47.23,47.3073,25100.0
2012-04-17 13:10:00,67.32,67.33,67.31,67.32,18300.0,47.3073,47.3143,47.3003,47.3073,18300.0
2012-04-17 13:15:00,67.32,67.35,67.3,67.35,12000.0,47.3073,47.3284,47.2933,47.3284,12000.0
2012-04-17 13:20:00,67.35,67.38,67.35,67.35,10800.0,47.3284,47.3495,47.3284,47.3284,10800.0
2012-04-17 13:25:00,67.35,67.35,67.31,67.34,10300.0,47.3284,47.3284,47.3003,47.3214,10300.0
2012-04-17 13:30:00,67.34,67.35,67.28,67.33,81800.0,47.3214,47.3284,47.2792,47.3143,81800.0
2012-04-17 13:35:00,67.33,67.33,67.27,67.28,11800.0,47.3143,47.3143,47.2722,47.2792,11800.0
2012-04-17 13:40:00,67.29,67.34,67.28,67.33,19000.0,47.2862,47.3214,47.2792,47.3143,19000.0
2012-04-17 13:45:00,67.34,67.34,67.31,67.31,13500.0,47.3214,47.3214,47.3003,47.3003,13500.0
2012-04-17 13:50:00,67.31,67.32,67.28,67.28,30500.0,47.3003,47.3073,47.2792,47.2792,30500.0
2012-04-17 13:55:00,67.28,67.31,67.28,67.28,12800.0,47.2792,47.3003,47.2792,47.2792,12800.0
2012-04-17 14:00:00,67.29,67.33,67.27,67.33,18600.0,47.2862,47.3143,47.2722,47.3143,18600.0
2012-04-17 14:05:00,67.33,67.39,67.32,67.38,21900.0,47.3143,47.3565,47.3073,47.3495,21900.0
2012-04-17 14:10:00,67.39,67.44,67.38,67.43,20900.0,47.3565,47.3916,47.3495,47.3846,20900.0
2012-04-17 14:15:00,67.43,67.45,67.4,67.45,69400.0,47.3846,47.3987,47.3635,47.3987,69400.0
2012-04-17 14:20:00,67.44,67.54,67.44,67.53,41100.0,47.3916,47.4619,47.3916,47.4549,41100.0
2012-04-17 14:25:00,67.53,67.54,67.47,67.47,52700.0,47.4549,47.4619,47.4127,47.4127,52700.0
2012-04-17 14:30:00,67.48,67.48,67.45,67.45,34800.0,47.4198,47.4198,47.3987,47.3987,34800.0
2012-04-17 14:35:00,67.45,67.47,67.44,67.44,67100.0,47.3987,47.4127,47.3916,47.3916,67100.0
2012-04-17 14:40:00,67.44,67.45,67.4,67.45,37900.0,47.3916,47.3987,47.3635,47.3987,37900.0
2012-04-17 14:45:00,67.44,67.44,67.4,67.41,38000.0,47.3916,47.3916,47.3635,47.3706,38000.0
2012-04-17 14:50:00,67.41,67.42,67.41,67.42,37300.0,47.3706,47.3776,47.3706,47.3776,37300.0
2012-04-17 14:55:00,67.42,67.42,67.4,67.42,53200.0,47.3776,47.3776,47.3635,47.3776,53200.0
2012-04-17 15:00:00,67.43,67.53,67.42,67.53,24000.0,47.3846,47.4549,47.3776,47.4549,24000.0
2012-04-17 15:05:00,67.54,67.56,67.49,67.51,69200.0,47.4619,47.476,47.4268,47.4408,69200.0
2012-04-17 15:10:00,67.51,67.52,67.42,67.44,55700.0,47.4408,47.4479,47.3776,47.3916,55700.0
2012-04-17 15:15:00,67.43,67.45,67.4,67.41,15100.0,47.3846,47.3987,47.3635,47.3706,15100.0
2012-04-17 15:20:00,67.41,67.42,67.39,67.4,32600.0,47.3706,47.3776,47.3565,47.3635,32600.0
2012-04-17 15:25:00,67.4,67.5,67.4,67.49,24900.0,47.3635,47.4338,47.3635,47.4268,24900.0
2012-04-17 15:30:00,67.49,67.49,67.46,67.47,27800.0,47.4268,47.4268,47.4057,47.4127,27800.0
2012-04-17 15:35:00,67.48,67.51,67.42,67.42,48300.0,47.4198,47.4408,47.3776,47.3776,48300.0
2012-04-17 15:40:00,67.42,67.44,67.39,67.41,42700.0,47.3776,47.3916,47.3565,47.3706,42700.0
2012-04-17 15:45:00,67.42,67.46,67.41,67.46,50500.0,47.3776,47.4057,47.3706,47.4057,50500.0
2012-04-17 15:50:00,67.45,67.49,67.45,67.45,86900.0,47.3987,47.4268,47.3987,47.3987,86900.0
2012-04-17 15:55:00,67.45,67.45,67.35,67.35,195600.0,47.3987,47.3987,47.3284,47.3284,195600.0
2012-04-18 09:30:00,67.35,67.54,67.15,67.5,127800.0,47.3284,47.4619,47.1879,47.4338,127800.0
2012-04-18 09:35:00,67.52,67.75,67.45,67.66,89600.0,47.4479,47.6095,47.3987,47.5462,89600.0
2012-04-18 09:40:00,67.66,67.87,67.66,67.77,104600.0,47.5462,47.6938,47.5462,47.6235,104600.0
2012-04-18 09:45:00,67.75,67.82,67.6,67.77,159900.0,47.6095,47.6587,47.5041,47.6235,159900.0
2012-04-18 09:50:00,67.77,67.8,67.68,67.8,51300.0,47.6235,47.6446,47.5603,47.6446,51300.0
2012-04-18 09:55:00,67.81,67.93,67.8,67.89,56300.0,47.6517,47.736,47.6446,47.7079,56300.0
2012-04-18 10:00:00,67.89,67.92,67.85,67.89,39300.0,47.7079,47.729,47.6798,47.7079,39300.0
2012-04-18 10:05:00,67.88,67.94,67.88,67.94,39000.0,47.7008,47.743,47.7008,47.743,39000.0
2012-04-18 10:10:00,67.93,68.01,67.91,68.0,72900.0,47.736,47.7922,47.7219,47.7852,72900.0
2012-04-18 10:15:00,67.99,67.99,67.91,67.92,26000.0,47.7781,47.7781,47.7219,47.729,26000.0
2012-04-18 10:20:00,67.93,67.93,67.82,67.84,19300.0,47.736,47.736,47.6587,47.6727,19300.0
2012-04-18 10:25:00,67.83,67.87,67.75,67.78,77000.0,47.6657,47.6938,47.6095,47.6306,77000.0
2012-04-18 10:30:00,67.77,67.85,67.68,67.85,55000.0,47.6235,47.6798,47.5603,47.6798,55000.0
2012-04-18 10:35:00,67.86,67.9,67.77,67.81,30800.0,47.6868,47.7149,47.6235,47.6517,30800.0
2012-04-18 10:40:00,67.8,67.81,67.74,67.77,32500.0,47.6446,47.6517,47.6025,47.6235,32500.0
2012-04-18 10:45:00,67.78,67.79,67.7,67.71,26500.0,47.6306,47.6376,47.5744,47.5814,26500.0
2012-04-18 10:50:00,67.7,67.7,67.63,67.66,27800.0,47.5744,47.5744,47.5252,47.5462,27800.0
2012-04-18 10:55:00,67.65,67.65,67.55,67.56,24800.0,47.5392,47.5392,47.4689,47.476,24800.0
2012-04-18 11:00:00,67.56,67.56,67.53,67.53,12600.0,47.476,47.476,47.4549,47.4549,12600.0
2012-04-18 11:05:00,67.53,67.55,67.46,67.48,50700.0,47.4549,47.4689,47.4057,47.4198,50700.0
2012-04-18 11:10:00,67.48,67.48,67.38,67.41,18800.0,47.4198,47.4198,47.3495,47.3706,18800.0
2012-04-18 11:15:00,67.42,67.47,67.36,67.37,56700.0,47.3776,47.4127,47.3354,47.3425,56700.0
2012-04-18 11:20:00,67.37,67.47,67.36,67.47,18900.0,47.3425,47.4127,47.3354,47.4127,18900.0
2012-04-18 11:25:00,67.46,67.46,67.34,67.4,23900.0,47.4057,47.4057,47.3214,47.3635,23900.0
2012-04-18 11:30:00,67.4,67.4,67.33,67.35,14500.0,47.3635,47.3635,47.3143,47.3284,14500.0
2012-04-18 11:35:00,67.35,67.42,67.34,67.41,14500.0,47.3284,47.3776,47.3214,47.3706,14500.0
2012-04-18 11:40:00,67.42,67.43,67.4,67.42,10500.0,47.3776,47.3846,47.3635,47.3776,10500.0
2012-04-18 11:45:00,67.41,67.45,67.4,67.45,14600.0,47.3706,47.3987,47.3635,47.3987,14600.0
2012-04-18 11:50:00,67.45,67.5,67.42,67.5,15500.0,47.3987,47.4338,47.3776,47.4338,15500.0
2012-04-18 11:55:00,67.49,67.53,67.49,67.52,8700.0,47.4268,47.4549,47.4268,47.4479,8700.0
2012-04-18 12:00:00,67.52,67.56,67.52,67.54,13900.0,47.4479,47.476,47.4479,47.4619,13900.0
2012-04-18 12:05:00,67.53,67.53,67.46,67.51,34700.0,47.4549,47.4549,47.4057,47.4408,34700.0
2012-04-18 12:10:00,67.51,67.52,67.5,67.52,12500.0,47.4408,47.4479,47.4338,47.4479,12500.0
2012-04-18 12:15:00,67.51,67.53,67.49,67.5,14300.0,47.4408,47.4549,47.4268,47.4338,14300.0
2012-04-18 12:20:00,67.51,67.51,67.45,67.49,18900.0,47.4408,47.4408,47.3987,47.4268,18900.0
2012-04-18 12:25:00,67.49,67.5,67.42,67.42,17300.0,47.4268,47.4338,47.3776,47.3776,17300.0
2012-04-18 12:30:00,67.43,67.43,67.4,67.43,16400.0,47.3846,47.3846,47.3635,47.3846,16400.0
2012-04-18 12:35:00,67.43,67.46,67.43,67.44,9900.0,47.3846,47.4057,47.3846,47.3916,9900.0
2012-04-18 12:40:00,67.45,67.5,67.44,67.48,15400.0,47.3987,47.4338,47.3916,47.4198,15400.0
2012-04-18 12:45:00,67.48,67.49,67.41,67.41,15300.0,47.4198,47.4268,47.3706,47.3706,15300.0
2012-04-18 12:50:00,67.41,67.42,67.41,67.41,4100.0,47.3706,47.3776,47.3706,47.3706,4100.0
2012-04-18 12:55:00,67.41,67.43,67.4,67.42,12800.0,47.3706,47.3846,47.3635,47.3776,12800.0
2012-04-18 13:00:00,67.42,67.46,67.4,67.45,17100.0,47.3776,47.4057,47.3635,47.3987,17100.0
2012-04-18 13:05:00,67.45,67.5,67.45,67.49,16400.0,47.3987,47.4338,47.3987,47.4268,16400.0
2012-04-18 13:10:00,67.48,67.52,67.44,67.46,52400.0,47.4198,47.4479,47.3916,47.4057,52400.0
2012-04-18 13:15:00,67.46,67.47,67.41,67.43,22500.0,47.4057,47.4127,47.3706,47.3846,22500.0
2012-04-18 13:20:00,67.43,67.51,67.42,67.51,12700.0,47.3846,47.4408,47.3776,47.4408,12700.0
2012-04-18 13:25:00,67.52,67.53,67.49,67.51,42900.0,47.4479,47.4549,47.4268,47.4408,42900.0
2012-04-18 13:30:00,67.51,67.52,67.49,67.51,20000.0,47.4408,47.4479,47.4268,47.4408,20000.0
2012-04-18 13:35:00,67.51,67.51,67.43,67.44,18400.0,47.4408,47.4408,47.3846,47.3916,18400.0
2012-04-18 13:40:00,67.44,67.44,67.4,67.4,21000.0,47.3916,47.3916,47.3635,47.3635,21000.0
2012-04-18 13:45:00,67.4,67.41,67.37,67.37,8600.0,47.3635,47.3706,47.3425,47.3425,8600.0
2012-04-18 13:50:00,67.37,67.44,67.37,67.43,20200.0,47.3425,47.3916,47.3425,47.3846,20200.0
2012-04-18 13:55:00,67.43,67.44,67.39,67.39,14000.0,47.3846,47.3916,47.3565,47.3565,14000.0
2012-04-18 14:00:00,67.39,67.43,67.38,67.4,19400.0,47.3565,47.3846,47.3495,47.3635,19400.0
2012-04-18 14:05:00,67.4,67.4,67.36,67.36,18800.0,47.3635,47.3635,47.3354,47.3354,18800.0
2012-04-18 14:10:00,67.36,67.37,67.34,67.35,11300.0,47.3354,47.3425,47.3214,47.3284,11300.0
2012-04-18 14:15:00,67.36,67.4,67.35,67.39,9200.0,47.3354,47.3635,47.3284,47.3565,9200.0
2012-04-18 14:20:00,67.4,67.46,67.39,67.44,18800.0,47.3635,47.4057,47.3565,47.3916,18800.0
2012-04-18 14:25:00,67.44,67.45,67.38,67.38,20900.0,47.3916,47.3987,47.3495,47.3495,20900.0
2012-04-18 14:30:00,67.38,67.39,67.38,67.39,7000.0,47.3495,47.3565,47.3495,47.3565,7000.0
2012-04-18 14:35:00,67.38,67.42,67.38,67.42,11700.0,47.3495,47.3776,47.3495,47.3776,11700.0
2012-04-18 14:40:00,67.42,67.47,67.41,67.46,12800.0,47.3776,47.4127,47.3706,47.4057,12800.0
2012-04-18 14:45:00,67.47,67.49,67.42,67.43,8800.0,47.4127,47.4268,47.3776,47.3846,8800.0
2012-04-18 14:50:00,67.45,67.48,67.45,67.45,13500.0,47.3987,47.4198,47.3987,47.3987,13500.0
2012-04-18 14:55:00,67.45,67.46,67.41,67.42,21500.0,47.3987,47.4057,47.3706,47.3776,21500.0
2012-04-18 15:00:00,67.42,67.49,67.41,67.49,26000.0,47.3776,47.4268,47.3706,47.4268,26000.0
2012-04-18 15:05:00,67.5,67.52,67.47,67.48,22800.0,47.4338,47.4479,47.4127,47.4198,22800.0
2012-04-18 15:10:00,67.48,67.48,67.41,67.42,13200.0,47.4198,47.4198,47.3706,47.3776,13200.0
2012-04-18 15:15:00,67.41,67.42,67.34,67.37,34700.0,47.3706,47.3776,47.3214,47.3425,34700.0
2012-04-18 15:20:00,67.36,67.4,67.36,67.39,22900.0,47.3354,47.3635,47.3354,47.3565,22900.0
2012-04-18 15:25:00,67.4,67.4,67.34,67.35,40600.0,47.3635,47.3635,47.3214,47.3284,40600.0
2012-04-18 15:30:00,67.35,67.36,67.27,67.27,43200.0,47.3284,47.3354,47.2722,47.2722,43200.0
2012-04-18 15:35:00,67.27,67.28,67.24,67.24,36000.0,47.2722,47.2792,47.2511,47.2511,36000.0
2012-04-18 15:40:00,67.24,67.27,67.21,67.26,52500.0,47.2511,47.2722,47.23,47.2652,52500.0
2012-04-18 15:45:00,67.26,67.38,67.26,67.38,81700.0,47.2652,47.3495,47.2652,47.3495,81700.0
2012-04-18 15:50:00,67.37,67.37,67.2,67.2,74200.0,47.3425,47.3425,47.223,47.223,74200.0
2012-04-18 15:55:00,67.2,67.26,67.14,67.15,167400.0,47.223,47.2652,47.1808,47.1879,167400.0
2012-04-19 09:30:00,67.26,67.28,66.97,67.06,82200.0,47.2652,47.2792,47.0614,47.1246,82200.0
2012-04-19 09:35:00,67.05,67.29,67.04,67.22,82700.0,47.1176,47.2862,47.1106,47.237,82700.0
2012-04-19 09:40:00,67.23,67.56,67.18,67.56,67600.0,47.2441,47.476,47.2089,47.476,67600.0
2012-04-19 09:45:00,67.57,67.91,67.56,67.87,124700.0,47.483,47.7219,47.476,47.6938,124700.0
2012-04-19 09:50:00,67.88,67.89,67.61,67.64,64600.0,47.7008,47.7079,47.5111,47.5322,64600.0
2012-04-19 09:55:00,67.64,67.64,67.47,67.57,43700.0,47.5322,47.5322,47.4127,47.483,43700.0
2012-04-19 10:00:00,67.54,67.56,67.26,67.3,64400.0,47.4619,47.476,47.2652,47.2933,64400.0
2012-04-19 10:05:00,67.31,67.33,67.24,67.3,50900.0,47.3003,47.3143,47.2511,47.2933,50900.0
2012-04-19 10:10:00,67.3,67.34,67.24,67.31,34800.0,47.2933,47.3214,47.2511,47.3003,34800.0
2012-04-19 10:15:00,67.31,67.4,67.26,67.37,53400.0,47.3003,47.3635,47.2652,47.3425,53400.0
2012-04-19 10:20:00,67.37,67.48,67.36,67.46,41500.0,47.3425,47.4198,47.3354,47.4057,41500.0
2012-04-19 10:25:00,67.46,67.46,67.3,67.3,37000.0,47.4057,47.4057,47.2933,47.2933,37000.0
2012-04-19 10:30:00,67.31,67.48,67.29,67.44,45200.0,47.3003,47.4198,47.2862,47.3916,45200.0
2012-04-19 10:35:00,67.45,67.65,67.44,67.6,56700.0,47.3987,47.5392,47.3916,47.5041,56700.0
2012-04-19 10:40:00,67.6,67.72,67.6,67.71,19000.0,47.5041,47.5884,47.5041,47.5814,19000.0
2012-04-19 10:45:00,67.71,67.75,67.69,67.74,19700.0,47.5814,47.6095,47.5673,47.6025,19700.0
2012-04-19 10:50:00,67.75,67.76,67.72,67.75,12500.0,47.6095,47.6165,47.5884,47.6095,12500.0
2012-04-19 10:55:00,67.75,67.77,67.65,67.67,23000.0,47.6095,47.6235,47.5392,47.5533,23000.0
2012-04-19 11:00:00,67.67,67.68,67.6,67.6,14900.0,47.5533,47.5603,47.5041,47.5041,14900.0
2012-04-19 11:05:00,67.59,67.61,67.54,67.56,25400.0,47.4971,47.5111,47.4619,47.476,25400.0
2012-04-19 11:10:00,67.56,67.57,67.51,67.51,16500.0,47.476,47.483,47.4408,47.4408,16500.0
2012-04-19 11:15:00,67.51,67.58,67.49,67.55,26300.0,47.4408,47.49,47.4268,47.4689,26300.0
2012-04-19 11:20:00,67.55,67.59,67.48,67.48,22900.0,47.4689,47.4971,47.4198,47.4198,22900.0
2012-04-19 11:25:00,67.48,67.49,67.45,67.46,23400.0,47.4198,47.4268,47.3987,47.4057,23400.0
2012-04-19 11:30:00,67.46,67.48,67.36,67.4,44500.0,47.4057,47.4198,47.3354,47.3635,44500.0
2012-04-19 11:35:00,67.4,67.42,67.38,67.41,12100.0,47.3635,47.3776,47.3495,47.3706,12100.0
2012-04-19 11:40:00,67.42,67.47,67.41,67.46,19400.0,47.3776,47.4127,47.3706,47.4057,19400.0
2012-04-19 11:45:00,67.46,67.54,67.45,67.54,16800.0,47.4057,47.4619,47.3987,47.4619,16800.0
2012-04-19 11:50:00,67.54,67.62,67.53,67.59,21900.0,47.4619,47.5181,47.4549,47.4971,21900.0
2012-04-19 11:55:00,67.59,67.61,67.5,67.5,33900.0,47.4971,47.5111,47.4338,47.4338,33900.0
2012-04-19 12:00:00,67.5,67.5,67.29,67.29,35100.0,47.4338,47.4338,47.2862,47.2862,35100.0
2012-04-19 12:05:00,67.29,67.3,67.22,67.25,29300.0,47.2862,47.2933,47.237,47.2581,29300.0
2012-04-19 12:10:00,67.25,67.31,67.23,67.29,18900.0,47.2581,47.3003,47.2441,47.2862,18900.0
2012-04-19 12:15:00,67.29,67.29,67.21,67.23,14100.0,47.2862,47.2862,47.23,47.2441,14100.0
2012-04-19 12:20:00,67.23,67.28,67.23,67.24,6200.0,47.2441,47.2792,47.2441,47.2511,6200.0
2012-04-19 12:25:00,67.23,67.24,67.16,67.19,23600.0,47.2441,47.2511,47.1949,47.216,23600.0
2012-04-19 12:30:00,67.18,67.18,67.12,67.15,29000.0,47.2089,47.2089,47.1668,47.1879,29000.0
2012-04-19 12:35:00,67.16,67.25,67.15,67.23,20000.0,47.1949,47.2581,47.1879,47.2441,20000.0
2012-04-19 12:40:00,67.24,67.27,67.23,67.26,16200.0,47.2511,47.2722,47.2441,47.2652,16200.0
2012-04-19 12:45:00,67.27,67.28,67.23,67.23,17900.0,47.2722,47.2792,47.2441,47.2441,17900.0
2012-04-19 12:50:00,67.23,67.24,67.21,67.23,16200.0,47.2441,47.2511,47.23,47.2441,16200.0
2012-04-19 12:55:00,67.21,67.22,67.17,67.19,46600.0,47.23,47.237,47.2019,47.216,46600.0
2012-04-19 13:00:00,67.17,67.2,67.15,67.18,14600.0,47.2019,47.223,47.1879,47.2089,14600.0
2012-04-19 13:05:00,67.18,67.2,67.18,67.19,12200.0,47.2089,47.223,47.2089,47.216,12200.0
2012-04-19 13:10:00,67.19,67.19,67.07,67.1,34700.0,47.216,47.216,47.1316,47.1527,34700.0
2012-04-19 13:15:00,67.1,67.11,67.07,67.09,14800.0,47.1527,47.1597,47.1316,47.1457,14800.0
2012-04-19 13:20:00,67.09,67.09,67.01,67.05,24100.0,47.1457,47.1457,47.0895,47.1176,24100.0
2012-04-19 13:25:00,67.05,67.11,67.05,67.09,23500.0,47.1176,47.1597,47.1176,47.1457,23500.0
2012-04-19 13:30:00,67.08,67.26,67.08,67.23,26600.0,47.1387,47.2652,47.1387,47.2441,26600.0
2012-04-19 13:35:00,67.23,67.23,67.13,67.14,32100.0,47.2441,47.2441,47.1738,47.1808,32100.0
2012-04-19 13:40:00,67.14,67.15,67.1,67.1,10400.0,47.1808,47.1879,47.1527,47.1527,10400.0
2012-04-19 13:45:00,67.1,67.13,67.09,67.13,11200.0,47.1527,47.1738,47.1457,47.1738,11200.0
2012-04-19 13:50:00,67.14,67.16,67.12,67.13,9300.0,47.1808,47.1949,47.1668,47.1738,9300.0
2012-04-19 13:55:00,67.14,67.15,67.1,67.11,16000.0,47.1808,47.1879,47.1527,47.1597,16000.0
2012-04-19 14:00:00,67.1,67.13,67.08,67.12,17600.0,47.1527,47.1738,47.1387,47.1668,17600.0
2012-04-19 14:05:00,67.12,67.13,67.1,67.12,23000.0,47.1668,47.1738,47.1527,47.1668,23000.0
2012-04-19 14:10:00,67.13,67.16,67.13,67.16,33300.0,47.1738,47.1949,47.1738,47.1949,33300.0
2012-04-19 14:15:00,67.15,67.18,67.1,67.16,50700.0,47.1879,47.2089,47.1527,47.1949,50700.0
2012-04-19 14:20:00,67.15,67.17,67.11,67.16,43000.0,47.1879,47.2019,47.1597,47.1949,43000.0
2012-04-19 14:25:00,67.16,67.16,67.09,67.11,34800.0,47.1949,47.1949,47.1457,47.1597,34800.0
2012-04-19 14:30:00,67.11,67.12,67.01,67.01,23200.0,47.1597,47.1668,47.0895,47.0895,23200.0
2012-04-19 14:35:00,67.01,67.01,66.95,66.99,25300.0,47.0895,47.0895,47.0473,47.0754,25300.0
2012-04-19 14:40:00,66.99,67.0,66.96,67.0,16800.0,47.0754,47.0824,47.0543,47.0824,16800.0
2012-04-19 14:45:00,67.0,67.03,66.96,67.01,15300.0,47.0824,47.1035,47.0543,47.0895,15300.0
2012-04-19 14:50:00,67.01,67.02,66.97,67.0,24900.0,47.0895,47.0965,47.0614,47.0824,24900.0
2012-04-19 14:55:00,67.0,67.02,66.98,67.02,33900.0,47.0824,47.0965,47.0684,47.0965,33900.0
2012-04-19 15:00:00,67.02,67.02,66.96,67.0,30100.0,47.0965,47.0965,47.0543,47.0824,30100.0
2012-04-19 15:05:00,66.99,66.99,66.95,66.97,28800.0,47.0754,47.0754,47.0473,47.0614,28800.0
2012-04-19 15:10:00,66.97,66.99,66.92,66.96,23400.0,47.0614,47.0754,47.0262,47.0543,23400.0
2012-04-19 15:15:00,66.96,67.0,66.95,66.97,25600.0,47.0543,47.0824,47.0473,47.0614,25600.0
2012-04-19 15:20:00,66.97,66.98,66.96,66.98,21200.0,47.0614,47.0684,47.0543,47.0684,21200.0
2012-04-19 15:25:00,66.98,67.09,66.98,67.06,71300.0,47.0684,47.1457,47.0684,47.1246,71300.0
2012-04-19 15:30:00,67.06,67.1,67.03,67.09,38200.0,47.1246,47.1527,47.1035,47.1457,38200.0
2012-04-19 15:35:00,67.09,67.16,67.09,67.15,46400.0,47.1457,47.1949,47.1457,47.1879,46400.0
2012-04-19 15:40:00,67.16,67.24,67.16,67.23,49800.0,47.1949,47.2511,47.1949,47.2441,49800.0
2012-04-19 15:45:00,67.23,67.33,67.22,67.29,77100.0,47.2441,47.3143,47.237,47.2862,77100.0
2012-04-19 15:50:00,67.27,67.28,67.07,67.17,54500.0,47.2722,47.2792,47.1316,47.2019,54500.0
2012-04-19 15:55:00,67.16,67.22,67.12,67.12,106700.0,47.1949,47.237,47.1668,47.1668,106700.0
2012-04-20 09:30:00,67.25,67.54,67.23,67.54,717900.0,47.2581,47.4619,47.2441,47.4619,717900.0
2012-04-20 09:35:00,67.53,67.72,67.53,67.62,39700.0,47.4549,47.5884,47.4549,47.5181,39700.0
2012-04-20 09:40:00,67.62,67.73,67.6,67.6,60600.0,47.5181,47.5954,47.5041,47.5041,60600.0
2012-04-20 09:45:00,67.62,67.75,67.53,67.73,68300.0,47.5181,47.6095,47.4549,47.5954,68300.0
2012-04-20 09:50:00,67.72,67.91,67.72,67.81,71100.0,47.5884,47.7219,47.5884,47.6517,71100.0
2012-04-20 09:55:00,67.82,67.99,67.79,67.94,57500.0,47.6587,47.7781,47.6376,47.743,57500.0
2012-04-20 10:00:00,67.93,68.08,67.89,68.04,80900.0,47.736,47.8414,47.7079,47.8133,80900.0
2012-04-20 10:05:00,68.03,68.1,68.02,68.09,79500.0,47.8063,47.8554,47.7992,47.8484,79500.0
2012-04-20 10:10:00,68.08,68.14,68.04,68.07,75200.0,47.8414,47.8836,47.8133,47.8344,75200.0
2012-04-20 10:15:00,68.07,68.08,67.92,67.93,58400.0,47.8344,47.8414,47.729,47.736,58400.0
2012-04-20 10:20:00,67.93,67.93,67.79,67.79,67500.0,47.736,47.736,47.6376,47.6376,67500.0
2012-04-20 10:25:00,67.8,67.95,67.78,67.85,38300.0,47.6446,47.75,47.6306,47.6798,38300.0
2012-04-20 10:30:00,67.85,68.11,67.85,68.08,36200.0,47.6798,47.8625,47.6798,47.8414,36200.0
2012-04-20 10:35:00,68.09,68.2,68.09,68.19,51400.0,47.8484,47.9257,47.8484,47.9187,51400.0
2012-04-20 10:40:00,68.19,68.42,68.18,68.4,106800.0,47.9187,48.0803,47.9117,48.0663,106800.0
2012-04-20 10:45:00,68.41,68.41,68.28,68.28,39400.0,48.0733,48.0733,47.9819,47.9819,39400.0
2012-04-20 10:50:00,68.28,68.34,68.22,68.32,38200.0,47.9819,48.0241,47.9398,48.01,38200.0
2012-04-20 10:55:00,68.32,68.34,68.3,68.31,31700.0,48.01,48.0241,47.996,48.003,31700.0
2012-04-20 11:00:00,68.31,68.34,68.28,68.32,41900.0,48.003,48.0241,47.9819,48.01,41900.0
2012-04-20 11:05:00,68.34,68.39,68.3,68.3,78600.0,48.0241,48.0592,47.996,47.996,78600.0
2012-04-20 11:10:00,68.3,68.4,68.3,68.36,44400.0,47.996,48.0663,47.996,48.0382,44400.0
2012-04-20 11:15:00,68.36,68.41,68.36,68.39,22000.0,48.0382,48.0733,48.0382,48.0592,22000.0
2012-04-20 11:20:00,68.38,68.41,68.36,68.4,32800.0,48.0522,48.0733,48.0382,48.0663,32800.0
2012-04-20 11:25:00,68.4,68.41,68.4,68.4,19600.0,48.0663,48.0733,48.0663,48.0663,19600.0
2012-04-20 11:30:00,68.4,68.42,68.34,68.42,49600.0,48.0663,48.0803,48.0241,48.0803,49600.0
2012-04-20 11:35:00,68.4,68.45,68.37,68.37,25300.0,48.0663,48.1014,48.0452,48.0452,25300.0
2012-04-20 11:40:00,68.38,68.41,68.33,68.34,65500.0,48.0522,48.0733,48.0171,48.0241,65500.0
2012-04-20 11:45:00,68.34,68.39,68.24,68.26,76200.0,48.0241,48.0592,47.9538,47.9679,76200.0
2012-04-20 11:50:00,68.26,68.32,68.26,68.3,45300.0,47.9679,48.01,47.9679,47.996,45300.0
2012-04-20 11:55:00,68.29,68.37,68.27,68.37,33700.0,47.989,48.0452,47.9749,48.0452,33700.0
2012-04-20 12:00:00,68.36,68.47,68.35,68.45,29300.0,48.0382,48.1154,48.0311,48.1014,29300.0
2012-04-20 12:05:00,68.45,68.5,68.43,68.43,40100.0,48.1014,48.1365,48.0873,48.0873,40100.0
2012-04-20 12:10:00,68.43,68.46,68.42,68.45,10300.0,48.0873,48.1084,48.0803,48.1014,10300.0
2012-04-20 12:15:00,68.45,68.46,68.44,68.45,12500.0,48.1014,48.1084,48.0944,48.1014,12500.0
2012-04-20 12:20:00,68.46,68.49,68.43,68.49,17100.0,48.1084,48.1295,48.0873,48.1295,17100.0
2012-04-20 12:25:00,68.48,68.49,68.47,68.49,16900.0,48.1225,48.1295,48.1154,48.1295,16900.0
2012-04-20 12:30:00,68.48,68.48,68.42,68.42,18800.0,48.1225,48.1225,48.0803,48.0803,18800.0
2012-04-20 12:35:00,68.42,68.43,68.41,68.41,6500.0,48.0803,48.0873,48.0733,48.0733,6500.0
2012-04-20 12:40:00,68.41,68.42,68.38,68.39,14000.0,48.0733,48.0803,48.0522,48.0592,14000.0
2012-04-20 12:45:00,68.39,68.42,68.38,68.41,8600.0,48.0592,48.0803,48.0522,48.0733,8600.0
2012-04-20 12:50:00,68.41,68.44,68.4,68.43,14800.0,48.0733,48.0944,48.0663,48.0873,14800.0
2012-04-20 12:55:00,68.42,68.46,68.42,68.45,16600.0,48.0803,48.1084,48.0803,48.1014,16600.0
2012-04-20 13:00:00,68.45,68.5,68.44,68.49,20100.0,48.1014,48.1365,48.0944,48.1295,20100.0
2012-04-20 13:05:00,68.49,68.5,68.48,68.49,17600.0,48.1295,48.1365,48.1225,48.1295,17600.0
2012-04-20 13:10:00,68.49,68.54,68.49,68.5,33900.0,48.1295,48.1646,48.1295,48.1365,33900.0
2012-04-20 13:15:00,68.51,68.51,68.43,68.43,19600.0,48.1436,48.1436,48.0873,48.0873,19600.0
2012-04-20 13:20:00,68.44,68.44,68.39,68.39,23600.0,48.0944,48.0944,48.0592,48.0592,23600.0
2012-04-20 13:25:00,68.39,68.39,68.26,68.28,50600.0,48.0592,48.0592,47.9679,47.9819,50600.0
2012-04-20 13:30:00,68.28,68.31,68.27,68.3,30100.0,47.9819,48.003,47.9749,47.996,30100.0
2012-04-20 13:35:00,68.31,68.38,68.3,68.38,39400.0,48.003,48.0522,47.996,48.0522,39400.0
2012-04-20 13:40:00,68.37,68.4,68.37,68.4,29600.0,48.0452,48.0663,48.0452,48.0663,29600.0
2012-04-20 13:45:00,68.4,68.43,68.39,68.43,17400.0,48.0663,48.0873,48.0592,48.0873,17400.0
2012-04-20 13:50:00,68.43,68.43,68.27,68.3,56900.0,48.0873,48.0873,47.9749,47.996,56900.0
2012-04-20 13:55:00,68.3,68.33,68.28,68.3,28600.0,47.996,48.0171,47.9819,47.996,28600.0
2012-04-20 14:00:00,68.29,68.3,68.19,68.19,41400.0,47.989,47.996,47.9187,47.9187,41400.0
2012-04-20 14:05:00,68.19,68.2,68.16,68.18,80300.0,47.9187,47.9257,47.8976,47.9117,80300.0
2012-04-20 14:10:00,68.18,68.27,68.17,68.27,35900.0,47.9117,47.9749,47.9046,47.9749,35900.0
2012-04-20 14:15:00,68.27,68.32,68.27,68.3,20000.0,47.9749,48.01,47.9749,47.996,20000.0
2012-04-20 14:20:00,68.3,68.31,68.25,68.25,22700.0,47.996,48.003,47.9609,47.9609,22700.0
2012-04-20 14:25:00,68.24,68.36,68.24,68.35,68900.0,47.9538,48.0382,47.9538,48.0311,68900.0
2012-04-20 14:30:00,68.35,68.41,68.35,68.4,27700.0,48.0311,48.0733,48.0311,48.0663,27700.0
2012-04-20 14:35:00,68.39,68.4,68.29,68.29,16100.0,48.0592,48.0663,47.989,47.989,16100.0
2012-04-20 14:40:00,68.3,68.3,68.24,68.24,19400.0,47.996,47.996,47.9538,47.9538,19400.0
2012-04-20 14:45:00,68.24,68.3,68.21,68.22,84600.0,47.9538,47.996,47.9327,47.9398,84600.0
2012-04-20 14:50:00,68.21,68.27,68.21,68.26,42200.0,47.9327,47.9749,47.9327,47.9679,42200.0
2012-04-20 14:55:00,68.26,68.27,68.17,68.25,77700.0,47.9679,47.9749,47.9046,47.9609,77700.0
2012-04-20 15:00:00,68.25,68.29,68.25,68.28,35500.0,47.9609,47.989,47.9609,47.9819,35500.0
2012-04-20 15:05:00,68.29,68.33,68.26,68.26,48300.0,47.989,48.0171,47.9679,47.9679,48300.0
2012-04-20 15:10:00,68.25,68.27,68.22,68.27,38000.0,47.9609,47.9749,47.9398,47.9749,38000.0
2012-04-20 15:15:00,68.27,68.3,68.27,68.3,19900.0,47.9749,47.996,47.9749,47.996,19900.0
2012-04-20 15:20:00,68.3,68.39,68.29,68.39,134900.0,47.996,48.0592,47.989,48.0592,134900.0
2012-04-20 15:25:00,68.39,68.47,68.38,68.47,59200.0,48.0592,48.1154,48.0522,48.1154,59200.0
2012-04-20 15:30:00,68.47,68.55,68.46,68.53,58700.0,48.1154,48.1717,48.1084,48.1576,58700.0
2012-04-20 15:35:00,68.52,68.59,68.5,68.58,101500.0,48.1506,48.1998,48.1365,48.1927,101500.0
2012-04-20 15:40:00,68.58,68.59,68.52,68.56,106700.0,48.1927,48.1998,48.1506,48.1787,106700.0
2012-04-20 15:45:00,68.56,68.56,68.38,68.38,64300.0,48.1787,48.1787,48.0522,48.0522,64300.0
2012-04-20 15:50:00,68.39,68.45,68.38,68.44,113800.0,48.0592,48.1014,48.0522,48.0944,113800.0
2012-04-20 15:55:00,68.45,68.5,68.44,68.46,228700.0,48.1014,48.1365,48.0944,48.1084,228700.0
2012-04-23 09:30:00,68.23,68.35,68.13,68.33,67800.0,47.9468,48.0311,47.8765,48.0171,67800.0
2012-04-23 09:35:00,68.29,68.3,68.04,68.11,37200.0,47.989,47.996,47.8133,47.8625,37200.0
2012-04-23 09:40:00,68.1,68.2,68.04,68.07,74900.0,47.8554,47.9257,47.8133,47.8344,74900.0
2012-04-23 09:45:00,68.06,68.16,68.01,68.09,71800.0,47.8273,47.8976,47.7922,47.8484,71800.0
2012-04-23 09:50:00,68.06,68.1,67.97,68.0,66700.0,47.8273,47.8554,47.7641,47.7852,66700.0
2012-04-23 09:55:00,68.0,68.17,67.93,68.15,46100.0,47.7852,47.9046,47.736,47.8906,46100.0
2012-04-23 10:00:00,68.15,68.16,68.01,68.13,73300.0,47.8906,47.8976,47.7922,47.8765,73300.0
2012-04-23 10:05:00,68.14,68.15,67.93,67.93,82400.0,47.8836,47.8906,47.736,47.736,82400.0
2012-04-23 10:10:00,67.92,68.03,67.89,68.0,50200.0,47.729,47.8063,47.7079,47.7852,50200.0
2012-04-23 10:15:00,68.01,68.05,67.93,67.94,28000.0,47.7922,47.8203,47.736,47.743,28000.0
2012-04-23 10:20:00,67.94,68.07,67.89,68.05,38100.0,47.743,47.8344,47.7079,47.8203,38100.0
2012-04-23 10:25:00,68.05,68.23,68.02,68.23,42800.0,47.8203,47.9468,47.7992,47.9468,42800.0
2012-04-23 10:30:00,68.23,68.23,68.1,68.18,56300.0,47.9468,47.9468,47.8554,47.9117,56300.0
2012-04-23 10:35:00,68.18,68.24,68.11,68.22,47200.0,47.9117,47.9538,47.8625,47.9398,47200.0
2012-04-23 10:40:00,68.22,68.3,68.16,68.29,35400.0,47.9398,47.996,47.8976,47.989,35400.0
2012-04-23 10:45:00,68.29,68.3,68.21,68.24,24400.0,47.989,47.996,47.9327,47.9538,24400.0
2012-04-23 10:50:00,68.24,68.34,68.19,68.31,66500.0,47.9538,48.0241,47.9187,48.003,66500.0
2012-04-23 10:55:00,68.31,68.31,68.08,68.1,51900.0,48.003,48.003,47.8414,47.8554,51900.0
2012-04-23 11:00:00,68.1,68.1,68.0,68.02,42000.0,47.8554,47.8554,47.7852,47.7992,42000.0
2012-04-23 11:05:00,68.0,68.02,67.95,67.96,40400.0,47.7852,47.7992,47.75,47.7571,40400.0
2012-04-23 11:10:00,67.96,68.03,67.91,67.95,54700.0,47.7571,47.8063,47.7219,47.75,54700.0
2012-04-23 11:15:00,67.95,67.99,67.94,67.96,19000.0,47.75,47.7781,47.743,47.7571,19000.0
2012-04-23 11:20:00,67.97,68.02,67.96,68.01,75400.0,47.7641,47.7992,47.7571,47.7922,75400.0
2012-04-23 11:25:00,68.01,68.01,68.0,68.0,69900.0,47.7922,47.7922,47.7852,47.7852,69900.0
2012-04-23 11:30:00,68.01,68.02,68.0,68.0,21600.0,47.7922,47.7992,47.7852,47.7852,21600.0
2012-04-23 11:35:00,68.01,68.01,67.98,67.98,32400.0,47.7922,47.7922,47.7711,47.7711,32400.0
2012-04-23 11:40:00,67.98,67.99,67.93,67.96,42300.0,47.7711,47.7781,47.736,47.7571,42300.0
2012-04-23 11:45:00,67.96,68.03,67.96,68.0,27700.0,47.7571,47.8063,47.7571,47.7852,27700.0
2012-04-23 11:50:00,67.99,67.99,67.93,67.94,29200.0,47.7781,47.7781,47.736,47.743,29200.0
2012-04-23 11:55:00,67.93,67.98,67.92,67.98,34600.0,47.736,47.7711,47.729,47.7711,34600.0
2012-04-23 12:00:00,67.98,68.05,67.97,68.02,20100.0,47.7711,47.8203,47.7641,47.7992,20100.0
2012-04-23 12:05:00,68.02,68.02,67.95,67.96,23100.0,47.7992,47.7992,47.75,47.7571,23100.0
2012-04-23 12:10:00,67.95,68.01,67.94,68.01,37500.0,47.75,47.7922,47.743,47.7922,37500.0
2012-04-23 12:15:00,68.01,68.03,67.94,67.96,31900.0,47.7922,47.8063,47.743,47.7571,31900.0
2012-04-23 12:20:00,67.96,68.0,67.94,67.96,41000.0,47.7571,47.7852,47.743,47.7571,41000.0
2012-04-23 12:25:00,67.96,67.98,67.94,67.95,22800.0,47.7571,47.7711,47.743,47.75,22800.0
2012-04-23 12:30:00,67.95,68.0,67.95,68.0,28400.0,47.75,47.7852,47.75,47.7852,28400.0
2012-04-23 12:35:00,68.0,68.01,67.94,67.96,73000.0,47.7852,47.7922,47.743,47.7571,73000.0
2012-04-23 12:40:00,67.95,67.98,67.95,67.97,13800.0,47.75,47.7711,47.75,47.7641,13800.0
2012-04-23 12:45:00,67.97,67.97,67.93,67.95,22800.0,47.7641,47.7641,47.736,47.75,22800.0
2012-04-23 12:50:00,67.96,67.97,67.95,67.97,14000.0,47.7571,47.7641,47.75,47.7641,14000.0
2012-04-23 12:55:00,67.97,68.0,67.97,68.0,13300.0,47.7641,47.7852,47.7641,47.7852,13300.0
2012-04-23 13:00:00,68.0,68.04,68.0,68.02,15900.0,47.7852,47.8133,47.7852,47.7992,15900.0
2012-04-23 13:05:00,68.02,68.04,68.02,68.04,10100.0,47.7992,47.8133,47.7992,47.8133,10100.0
2012-04-23 13:10:00,68.05,68.14,68.04,68.13,21100.0,47.8203,47.8836,47.8133,47.8765,21100.0
2012-04-23 13:15:00,68.14,68.14,68.11,68.12,18100.0,47.8836,47.8836,47.8625,47.8695,18100.0
2012-04-23 13:20:00,68.12,68.17,68.12,68.17,10000.0,47.8695,47.9046,47.8695,47.9046,10000.0
2012-04-23 13:25:00,68.16,68.18,68.14,68.15,19300.0,47.8976,47.9117,47.8836,47.8906,19300.0
2012-04-23 13:30:00,68.15,68.16,68.12,68.12,12600.0,47.8906,47.8976,47.8695,47.8695,12600.0
2012-04-23 13:35:00,68.12,68.12,68.1,68.11,6800.0,47.8695,47.8695,47.8554,47.8625,6800.0
2012-04-23 13:40:00,68.11,68.14,68.11,68.13,8800.0,47.8625,47.8836,47.8625,47.8765,8800.0
2012-04-23 13:45:00,68.13,68.14,68.07,68.1,24800.0,47.8765,47.8836,47.8344,47.8554,24800.0
2012-04-23 13:50:00,68.1,68.11,68.09,68.09,12600.0,47.8554,47.8625,47.8484,47.8484,12600.0
2012-04-23 13:55:00,68.09,68.1,68.09,68.09,4700.0,47.8484,47.8554,47.8484,47.8484,4700.0
2012-04-23 14:00:00,68.09,68.15,68.07,68.09,44800.0,47.8484,47.8906,47.8344,47.8484,44800.0
2012-04-23 14:05:00,68.08,68.13,68.06,68.12,27600.0,47.8414,47.8765,47.8273,47.8695,27600.0
2012-04-23 14:10:00,68.13,68.17,68.13,68.17,17900.0,47.8765,47.9046,47.8765,47.9046,17900.0
2012-04-23 14:15:00,68.17,68.19,68.16,68.16,42300.0,47.9046,47.9187,47.8976,47.8976,42300.0
2012-04-23 14:20:00,68.16,68.28,68.16,68.26,58700.0,47.8976,47.9819,47.8976,47.9679,58700.0
2012-04-23 14:25:00,68.28,68.3,68.27,68.27,20300.0,47.9819,47.996,47.9749,47.9749,20300.0
2012-04-23 14:30:00,68.27,68.31,68.24,68.3,30700.0,47.9749,48.003,47.9538,47.996,30700.0
2012-04-23 14:35:00,68.31,68.31,68.24,68.27,36900.0,48.003,48.003,47.9538,47.9749,36900.0
2012-04-23 14:40:00,68.27,68.28,68.23,68.24,20900.0,47.9749,47.9819,47.9468,47.9538,20900.0
2012-04-23 14:45:00,68.25,68.34,68.21,68.21,32800.0,47.9609,48.0241,47.9327,47.9327,32800.0
2012-04-23 14:50:00,68.2,68.22,68.18,68.19,24100.0,47.9257,47.9398,47.9117,47.9187,24100.0
2012-04-23 14:55:00,68.19,68.24,68.12,68.16,56000.0,47.9187,47.9538,47.8695,47.8976,56000.0
2012-04-23 15:00:00,68.15,68.2,68.14,68.14,31300.0,47.8906,47.9257,47.8836,47.8836,31300.0
2012-04-23 15:05:00,68.14,68.19,68.06,68.1,55300.0,47.8836,47.9187,47.8273,47.8554,55300.0
2012-04-23 15:10:00,68.1,68.15,68.1,68.12,25500.0,47.8554,47.8906,47.8554,47.8695,25500.0
2012-04-23 15:15:00,68.13,68.24,68.13,68.23,22600.0,47.8765,47.9538,47.8765,47.9468,22600.0
2012-04-23 15:20:00,68.23,68.26,68.21,68.21,33000.0,47.9468,47.9679,47.9327,47.9327,33000.0
2012-04-23 15:25:00,68.21,68.26,68.21,68.25,14700.0,47.9327,47.9679,47.9327,47.9609,14700.0
2012-04-23 15:30:00,68.26,68.26,68.19,68.2,49300.0,47.9679,47.9679,47.9187,47.9257,49300.0
2012-04-23 15:35:00,68.21,68.29,68.2,68.27,33000.0,47.9327,47.989,47.9257,47.9749,33000.0
2012-04-23 15:40:00,68.29,68.32,68.29,68.31,39300.0,47.989,48.01,47.989,48.003,39300.0
2012-04-23 15:45:00,68.3,68.32,68.3,68.31,71900.0,47.996,48.01,47.996,48.003,71900.0
2012-04-23 15:50:00,68.3,68.34,68.29,68.33,41800.0,47.996,48.0241,47.989,48.0171,41800.0
2012-04-23 15:55:00,68.33,68.35,68.0,68.29,148400.0,48.0171,48.0311,47.7852,47.989,148400.0
2012-04-24 09:30:00,68.42,68.58,68.34,68.4,117300.0,48.0803,48.1927,48.0241,48.0663,117300.0
2012-04-24 09:35:00,68.42,68.74,68.41,68.64,37000.0,48.0803,48.3052,48.0733,48.2349,37000.0
2012-04-24 09:40:00,68.64,68.78,68.48,68.72,56700.0,48.2349,48.3333,48.1225,48.2911,56700.0
2012-04-24 09:45:00,68.69,68.91,68.65,68.91,93700.0,48.27,48.4246,48.2419,48.4246,93700.0
2012-04-24 09:50:00,68.92,68.92,68.54,68.64,98400.0,48.4317,48.4317,48.1646,48.2349,98400.0
2012-04-24 09:55:00,68.62,68.76,68.57,68.66,35400.0,48.2209,48.3192,48.1857,48.249,35400.0
2012-04-24 10:00:00,68.64,68.69,68.41,68.66,68900.0,48.2349,48.27,48.0733,48.249,68900.0
2012-04-24 10:05:00,68.66,68.99,68.66,68.98,51800.0,48.249,48.4809,48.249,48.4738,51800.0
2012-04-24 10:10:00,68.99,68.99,68.82,68.85,51100.0,48.4809,48.4809,48.3614,48.3825,51100.0
2012-04-24 10:15:00,68.86,68.96,68.86,68.94,25400.0,48.3895,48.4598,48.3895,48.4457,25400.0
2012-04-24 10:20:00,68.94,68.99,68.83,68.99,35900.0,48.4457,48.4809,48.3684,48.4809,35900.0
2012-04-24 10:25:00,68.99,69.03,68.96,69.01,205600.0,48.4809,48.509,48.4598,48.4949,205600.0
2012-04-24 10:30:00,69.01,69.1,69.0,69.03,48800.0,48.4949,48.5582,48.4879,48.509,48800.0
2012-04-24 10:35:00,69.03,69.06,69.02,69.04,30800.0,48.509,48.5301,48.5019,48.516,30800.0
2012-04-24 10:40:00,69.04,69.04,68.92,68.97,80800.0,48.516,48.516,48.4317,48.4668,80800.0
2012-04-24 10:45:00,68.97,68.99,68.93,68.95,88800.0,48.4668,48.4809,48.4387,48.4528,88800.0
2012-04-24 10:50:00,68.95,68.97,68.95,68.96,27700.0,48.4528,48.4668,48.4528,48.4598,27700.0
2012-04-24 10:55:00,68.96,69.01,68.84,68.87,74900.0,48.4598,48.4949,48.3755,48.3965,74900.0
2012-04-24 11:00:00,68.87,69.01,68.85,68.85,45400.0,48.3965,48.4949,48.3825,48.3825,45400.0
2012-04-24 11:05:00,68.85,68.95,68.85,68.93,36600.0,48.3825,48.4528,48.3825,48.4387,36600.0
2012-04-24 11:10:00,68.94,69.0,68.94,69.0,51600.0,48.4457,48.4879,48.4457,48.4879,51600.0
2012-04-24 11:15:00,69.0,69.0,68.92,68.92,22500.0,48.4879,48.4879,48.4317,48.4317,22500.0
2012-04-24 11:20:00,68.93,68.93,68.88,68.91,16800.0,48.4387,48.4387,48.4036,48.4246,16800.0
2012-04-24 11:25:00,68.91,68.93,68.86,68.87,31100.0,48.4246,48.4387,48.3895,48.3965,31100.0
2012-04-24 11:30:00,68.88,68.89,68.86,68.89,19800.0,48.4036,48.4106,48.3895,48.4106,19800.0
2012-04-24 11:35:00,68.89,68.91,68.88,68.91,22600.0,48.4106,48.4246,48.4036,48.4246,22600.0
2012-04-24 11:40:00,68.9,68.93,68.88,68.93,21400.0,48.4176,48.4387,48.4036,48.4387,21400.0
2012-04-24 11:45:00,68.93,68.94,68.89,68.9,60800.0,48.4387,48.4457,48.4106,48.4176,60800.0
2012-04-24 11:50:00,68.9,68.9,68.85,68.85,58700.0,48.4176,48.4176,48.3825,48.3825,58700.0
2012-04-24 11:55:00,68.85,68.86,68.81,68.85,30300.0,48.3825,48.3895,48.3544,48.3825,30300.0
2012-04-24 12:00:00,68.86,68.88,68.84,68.87,10600.0,48.3895,48.4036,48.3755,48.3965,10600.0
2012-04-24 12:05:00,68.87,68.89,68.85,68.88,18100.0,48.3965,48.4106,48.3825,48.4036,18100.0
2012-04-24 12:10:00,68.88,68.92,68.88,68.91,13300.0,48.4036,48.4317,48.4036,48.4246,13300.0
2012-04-24 12:15:00,68.91,68.91,68.78,68.79,19500.0,48.4246,48.4246,48.3333,48.3403,19500.0
2012-04-24 12:20:00,68.79,68.81,68.75,68.77,24000.0,48.3403,48.3544,48.3122,48.3263,24000.0
2012-04-24 12:25:00,68.77,68.84,68.74,68.84,16600.0,48.3263,48.3755,48.3052,48.3755,16600.0
2012-04-24 12:30:00,68.82,68.85,68.78,68.78,29000.0,48.3614,48.3825,48.3333,48.3333,29000.0
2012-04-24 12:35:00,68.78,68.81,68.69,68.75,62600.0,48.3333,48.3544,48.27,48.3122,62600.0
2012-04-24 12:40:00,68.76,68.76,68.71,68.75,31000.0,48.3192,48.3192,48.2841,48.3122,31000.0
2012-04-24 12:45:00,68.75,68.78,68.7,68.71,53700.0,48.3122,48.3333,48.2771,48.2841,53700.0
2012-04-24 12:50:00,68.7,68.71,68.65,68.68,29800.0,48.2771,48.2841,48.2419,48.263,29800.0
2012-04-24 12:55:00,68.68,68.68,68.66,68.68,22700.0,48.263,48.263,48.249,48.263,22700.0
2012-04-24 13:00:00,68.68,68.73,68.68,68.7,30700.0,48.263,48.2982,48.263,48.2771,30700.0
2012-04-24 13:05:00,68.71,68.8,68.71,68.77,22100.0,48.2841,48.3473,48.2841,48.3263,22100.0
2012-04-24 13:10:00,68.77,68.78,68.72,68.72,17900.0,48.3263,48.3333,48.2911,48.2911,17900.0
2012-04-24 13:15:00,68.73,68.73,68.68,68.72,29700.0,48.2982,48.2982,48.263,48.2911,29700.0
2012-04-24 13:20:00,68.72,68.77,68.7,68.7,15500.0,48.2911,48.3263,48.2771,48.2771,15500.0
2012-04-24 13:25:00,68.7,68.71,68.68,68.69,35300.0,48.2771,48.2841,48.263,48.27,35300.0
2012-04-24 13:30:00,68.69,68.73,68.69,68.71,18900.0,48.27,48.2982,48.27,48.2841,18900.0
2012-04-24 13:35:00,68.7,68.71,68.68,68.69,24300.0,48.2771,48.2841,48.263,48.27,24300.0
2012-04-24 13:40:00,68.69,68.7,68.65,68.7,29000.0,48.27,48.2771,48.2419,48.2771,29000.0
2012-04-24 13:45:00,68.7,68.71,68.69,68.7,14000.0,48.2771,48.2841,48.27,48.2771,14000.0
2012-04-24 13:50:00,68.7,68.73,68.7,68.7,25900.0,48.2771,48.2982,48.2771,48.2771,25900.0
2012-04-24 13:55:00,68.7,68.73,68.69,68.7,51500.0,48.2771,48.2982,48.27,48.2771,51500.0
2012-04-24 14:00:00,68.7,68.7,68.68,68.7,30200.0,48.2771,48.2771,48.263,48.2771,30200.0
2012-04-24 14:05:00,68.7,68.72,68.66,68.7,58900.0,48.2771,48.2911,48.249,48.2771,58900.0
2012-04-24 14:10:00,68.7,68.7,68.67,68.7,20300.0,48.2771,48.2771,48.256,48.2771,20300.0
2012-04-24 14:15:00,68.7,68.71,68.67,68.69,51100.0,48.2771,48.2841,48.256,48.27,51100.0
2012-04-24 14:20:00,68.7,68.71,68.69,68.7,22600.0,48.2771,48.2841,48.27,48.2771,22600.0
2012-04-24 14:25:00,68.69,68.72,68.67,68.71,50900.0,48.27,48.2911,48.256,48.2841,50900.0
2012-04-24 14:30:00,68.71,68.71,68.68,68.7,47900.0,48.2841,48.2841,48.263,48.2771,47900.0
2012-04-24 14:35:00,68.69,68.72,68.67,68.72,46700.0,48.27,48.2911,48.256,48.2911,46700.0
2012-04-24 14:40:00,68.71,68.72,68.68,68.7,49800.0,48.2841,48.2911,48.263,48.2771,49800.0
2012-04-24 14:45:00,68.7,68.73,68.68,68.7,30100.0,48.2771,48.2982,48.263,48.2771,30100.0
2012-04-24 14:50:00,68.69,68.71,68.68,68.7,116000.0,48.27,48.2841,48.263,48.2771,116000.0
2012-04-24 14:55:00,68.7,68.72,68.69,68.71,45500.0,48.2771,48.2911,48.27,48.2841,45500.0
2012-04-24 15:00:00,68.7,68.74,68.69,68.74,43200.0,48.2771,48.3052,48.27,48.3052,43200.0
2012-04-24 15:05:00,68.73,68.75,68.73,68.75,41500.0,48.2982,48.3122,48.2982,48.3122,41500.0
2012-04-24 15:10:00,68.74,68.75,68.7,68.7,41000.0,48.3052,48.3122,48.2771,48.2771,41000.0
2012-04-24 15:15:00,68.71,68.75,68.67,68.73,55800.0,48.2841,48.3122,48.256,48.2982,55800.0
2012-04-24 15:20:00,68.73,68.75,68.69,68.71,76500.0,48.2982,48.3122,48.27,48.2841,76500.0
2012-04-24 15:25:00,68.72,68.75,68.71,68.74,43900.0,48.2911,48.3122,48.2841,48.3052,43900.0
2012-04-24 15:30:00,68.74,68.79,68.72,68.78,78300.0,48.3052,48.3403,48.2911,48.3333,78300.0
2012-04-24 15:35:00,68.78,68.79,68.71,68.75,167100.0,48.3333,48.3403,48.2841,48.3122,167100.0
2012-04-24 15:40:00,68.75,68.81,68.74,68.81,57100.0,48.3122,48.3544,48.3052,48.3544,57100.0
2012-04-24 15:45:00,68.81,68.86,68.79,68.81,168500.0,48.3544,48.3895,48.3403,48.3544,168500.0
2012-04-24 15:50:00,68.8,68.81,68.68,68.68,274200.0,48.3473,48.3544,48.263,48.263,274200.0
2012-04-24 15:55:00,68.69,68.72,68.6,68.69,353300.0,48.27,48.2911,48.2068,48.27,353300.0
2012-04-25 09:30:00,69.11,69.69,69.07,69.48,288400.0,48.5652,48.9728,48.5371,48.8252,288400.0
2012-04-25 09:35:00,69.48,69.73,69.25,69.36,201800.0,48.8252,49.0009,48.6636,48.7409,201800.0
2012-04-25 09:40:00,69.36,69.7,69.16,69.6,160700.0,48.7409,48.9798,48.6003,48.9095,160700.0
2012-04-25 09:45:00,69.58,69.84,69.46,69.61,121300.0,48.8955,49.0782,48.8111,48.9166,121300.0
2012-04-25 09:50:00,69.62,69.84,69.37,69.57,79900.0,48.9236,49.0782,48.7479,48.8884,79900.0
2012-04-25 09:55:00,69.56,69.6,69.4,69.57,42100.0,48.8814,48.9095,48.769,48.8884,42100.0
2012-04-25 10:00:00,69.58,69.6,69.44,69.55,41300.0,48.8955,48.9095,48.7971,48.8744,41300.0
2012-04-25 10:05:00,69.55,69.6,69.45,69.5,30200.0,48.8744,48.9095,48.8041,48.8393,30200.0
2012-04-25 10:10:00,69.49,69.54,69.41,69.49,58700.0,48.8322,48.8674,48.776,48.8322,58700.0
2012-04-25 10:15:00,69.48,69.65,69.43,69.61,48300.0,48.8252,48.9447,48.7901,48.9166,48300.0
2012-04-25 10:20:00,69.61,69.74,69.61,69.72,66500.0,48.9166,49.0079,48.9166,48.9939,66500.0
2012-04-25 10:25:00,69.74,69.75,69.63,69.64,28200.0,49.0079,49.0149,48.9306,48.9376,28200.0
2012-04-25 10:30:00,69.63,69.74,69.63,69.69,21000.0,48.9306,49.0079,48.9306,48.9728,21000.0
2012-04-25 10:35:00,69.68,69.72,69.61,69.62,27000.0,48.9657,48.9939,48.9166,48.9236,27000.0
2012-04-25 10:40:00,69.64,69.78,69.63,69.78,93800.0,48.9376,49.036,48.9306,49.036,93800.0
2012-04-25 10:45:00,69.77,69.9,69.73,69.84,84500.0,49.029,49.1203,49.0009,49.0782,84500.0
2012-04-25 10:50:00,69.84,69.88,69.8,69.83,22300.0,49.0782,49.1063,49.0501,49.0712,22300.0
2012-04-25 10:55:00,69.83,69.88,69.73,69.75,65500.0,49.0712,49.1063,49.0009,49.0149,65500.0
2012-04-25 11:00:00,69.75,69.81,69.71,69.76,47800.0,49.0149,49.0571,48.9868,49.022,47800.0
2012-04-25 11:05:00,69.78,69.85,69.76,69.79,42900.0,49.036,49.0852,49.022,49.043,42900.0
2012-04-25 11:10:00,69.79,69.85,69.78,69.82,11300.0,49.043,49.0852,49.036,49.0641,11300.0
2012-04-25 11:15:00,69.83,69.83,69.77,69.78,47100.0,49.0712,49.0712,49.029,49.036,47100.0
2012-04-25 11:20:00,69.79,69.89,69.78,69.82,36500.0,49.043,49.1133,49.036,49.0641,36500.0
2012-04-25 11:25:00,69.83,69.89,69.82,69.86,31500.0,49.0712,49.1133,49.0641,49.0922,31500.0
2012-04-25 11:30:00,69.86,69.88,69.63,69.63,65900.0,49.0922,49.1063,48.9306,48.9306,65900.0
2012-04-25 11:35:00,69.64,69.79,69.62,69.78,20500.0,48.9376,49.043,48.9236,49.036,20500.0
2012-04-25 11:40:00,69.79,69.88,69.79,69.85,23900.0,49.043,49.1063,49.043,49.0852,23900.0
2012-04-25 11:45:00,69.84,69.85,69.83,69.84,16800.0,49.0782,49.0852,49.0712,49.0782,16800.0
2012-04-25 11:50:00,69.84,69.85,69.77,69.81,18300.0,49.0782,49.0852,49.029,49.0571,18300.0
2012-04-25 11:55:00,69.81,69.83,69.75,69.75,11400.0,49.0571,49.0712,49.0149,49.0149,11400.0
2012-04-25 12:00:00,69.75,69.79,69.71,69.79,18100.0,49.0149,49.043,48.9868,49.043,18100.0
2012-04-25 12:05:00,69.79,69.8,69.78,69.8,13100.0,49.043,49.0501,49.036,49.0501,13100.0
2012-04-25 12:10:00,69.79,69.89,69.79,69.88,23100.0,49.043,49.1133,49.043,49.1063,23100.0
2012-04-25 12:15:00,69.88,69.89,69.77,69.77,28400.0,49.1063,49.1133,49.029,49.029,28400.0
2012-04-25 12:20:00,69.77,69.82,69.77,69.8,24700.0,49.029,49.0641,49.029,49.0501,24700.0
2012-04-25 12:25:00,69.8,69.87,69.79,69.85,28100.0,49.0501,49.0993,49.043,49.0852,28100.0
2012-04-25 12:30:00,69.86,69.88,69.77,69.79,26900.0,49.0922,49.1063,49.029,49.043,26900.0
2012-04-25 12:35:00,69.81,69.85,69.75,69.75,22800.0,49.0571,49.0852,49.0149,49.0149,22800.0
2012-04-25 12:40:00,69.76,69.85,69.76,69.77,31400.0,49.022,49.0852,49.022,49.029,31400.0
2012-04-25 12:45:00,69.77,69.77,69.67,69.67,11400.0,49.029,49.029,48.9587,48.9587,11400.0
2012-04-25 12:50:00,69.68,69.7,69.66,69.69,23600.0,48.9657,48.9798,48.9517,48.9728,23600.0
2012-04-25 12:55:00,69.68,69.76,69.68,69.76,18600.0,48.9657,49.022,48.9657,49.022,18600.0
2012-04-25 13:00:00,69.75,69.77,69.72,69.72,14400.0,49.0149,49.029,48.9939,48.9939,14400.0
2012-04-25 13:05:00,69.72,69.83,69.71,69.8,25200.0,48.9939,49.0712,48.9868,49.0501,25200.0
2012-04-25 13:10:00,69.79,69.81,69.73,69.74,17900.0,49.043,49.0571,49.0009,49.0079,17900.0
2012-04-25 13:15:00,69.72,69.74,69.71,69.71,9600.0,48.9939,49.0079,48.9868,48.9868,9600.0
2012-04-25 13:20:00,69.71,69.73,69.7,69.73,15800.0,48.9868,49.0009,48.9798,49.0009,15800.0
2012-04-25 13:25:00,69.73,69.74,69.7,69.72,30300.0,49.0009,49.0079,48.9798,48.9939,30300.0
2012-04-25 13:30:00,69.73,69.74,69.72,69.73,7900.0,49.0009,49.0079,48.9939,49.0009,7900.0
2012-04-25 13:35:00,69.73,69.77,69.68,69.75,53800.0,49.0009,49.029,48.9657,49.0149,53800.0
2012-04-25 13:40:00,69.75,69.78,69.72,69.74,14000.0,49.0149,49.036,48.9939,49.0079,14000.0
2012-04-25 13:45:00,69.73,69.77,69.73,69.74,13300.0,49.0009,49.029,49.0009,49.0079,13300.0
2012-04-25 13:50:00,69.74,69.77,69.73,69.76,14800.0,49.0079,49.029,49.0009,49.022,14800.0
2012-04-25 13:55:00,69.77,69.78,69.75,69.78,77700.0,49.029,49.036,49.0149,49.036,77700.0
2012-04-25 14:00:00,69.77,69.82,69.77,69.79,78100.0,49.029,49.0641,49.029,49.043,78100.0
2012-04-25 14:05:00,69.79,69.84,69.79,69.83,25900.0,49.043,49.0782,49.043,49.0712,25900.0
2012-04-25 14:10:00,69.84,69.9,69.84,69.9,41600.0,49.0782,49.1203,49.0782,49.1203,41600.0
2012-04-25 14:15:00,69.9,69.95,69.89,69.93,39200.0,49.1203,49.1555,49.1133,49.1414,39200.0
2012-04-25 14:20:00,69.94,70.0,69.91,69.95,307100.0,49.1485,49.1906,49.1274,49.1555,307100.0
2012-04-25 14:25:00,69.95,70.11,69.95,70.06,206100.0,49.1555,49.2679,49.1555,49.2328,206100.0
2012-04-25 14:30:00,70.06,70.12,70.0,70.05,75700.0,49.2328,49.2749,49.1906,49.2258,75700.0
2012-04-25 14:35:00,70.05,70.06,69.97,70.03,111300.0,49.2258,49.2328,49.1695,49.2117,111300.0
2012-04-25 14:40:00,70.03,70.08,70.0,70.01,46700.0,49.2117,49.2468,49.1906,49.1976,46700.0
2012-04-25 14:45:00,70.01,70.02,69.98,70.0,39800.0,49.1976,49.2047,49.1766,49.1906,39800.0
2012-04-25 14:50:00,70.0,70.05,69.65,70.02,268900.0,49.1906,49.2258,48.9447,49.2047,268900.0
2012-04-25 14:55:00,70.03,70.12,70.0,70.1,104000.0,49.2117,49.2749,49.1906,49.2609,104000.0
2012-04-25 15:00:00,70.1,70.18,70.08,70.18,54000.0,49.2609,49.3171,49.2468,49.3171,54000.0
2012-04-25 15:05:00,70.18,70.23,70.16,70.2,81200.0,49.3171,49.3522,49.3031,49.3312,81200.0
2012-04-25 15:10:00,70.19,70.23,70.17,70.17,37900.0,49.3241,49.3522,49.3101,49.3101,37900.0
2012-04-25 15:15:00,70.18,70.25,70.13,70.24,61200.0,49.3171,49.3663,49.282,49.3593,61200.0
2012-04-25 15:20:00,70.25,70.25,70.19,70.23,74200.0,49.3663,49.3663,49.3241,49.3522,74200.0
2012-04-25 15:25:00,70.22,70.23,70.08,70.11,105200.0,49.3452,49.3522,49.2468,49.2679,105200.0
2012-04-25 15:30:00,70.11,70.13,70.03,70.11,48300.0,49.2679,49.282,49.2117,49.2679,48300.0
2012-04-25 15:35:00,70.11,70.15,70.03,70.03,65300.0,49.2679,49.296,49.2117,49.2117,65300.0
2012-04-25 15:40:00,70.03,70.1,70.02,70.08,61400.0,49.2117,49.2609,49.2047,49.2468,61400.0
2012-04-25 15:45:00,70.07,70.08,70.02,70.07,87700.0,49.2398,49.2468,49.2047,49.2398,87700.0
2012-04-25 15:50:00,70.06,70.24,70.03,70.23,165000.0,49.2328,49.3593,49.2117,49.3522,165000.0
2012-04-25 15:55:00,70.23,70.25,70.17,70.18,347200.0,49.3522,49.3663,49.3101,49.3171,347200.0
2012-04-26 09:30:00,69.79,70.15,69.75,70.14,272100.0,49.043,49.296,49.0149,49.289,272100.0
2012-04-26 09:35:00,70.11,70.15,69.83,70.0,97700.0,49.2679,49.296,49.0712,49.1906,97700.0
2012-04-26 09:40:00,70.0,70.14,70.0,70.1,73500.0,49.1906,49.289,49.1906,49.2609,73500.0
2012-04-26 09:45:00,70.1,70.2,70.0,70.19,82700.0,49.2609,49.3312,49.1906,49.3241,82700.0
2012-04-26 09:50:00,70.19,70.29,70.14,70.28,87700.0,49.3241,49.3944,49.289,49.3874,87700.0
2012-04-26 09:55:00,70.27,70.35,70.13,70.24,60500.0,49.3804,49.4366,49.282,49.3593,60500.0
2012-04-26 10:00:00,70.3,70.59,70.3,70.59,120000.0,49.4014,49.6052,49.4014,49.6052,120000.0
2012-04-26 10:05:00,70.57,70.7,70.52,70.69,73500.0,49.5912,49.6825,49.556,49.6755,73500.0
2012-04-26 10:10:00,70.67,70.69,70.54,70.55,50700.0,49.6614,49.6755,49.5701,49.5771,50700.0
2012-04-26 10:15:00,70.55,70.63,70.49,70.61,49300.0,49.5771,49.6333,49.535,49.6193,49300.0
2012-04-26 10:20:00,70.61,70.62,70.48,70.5,36400.0,49.6193,49.6263,49.5279,49.542,36400.0
2012-04-26 10:25:00,70.5,70.65,70.48,70.64,32700.0,49.542,49.6474,49.5279,49.6404,32700.0
2012-04-26 10:30:00,70.64,70.86,70.64,70.86,137100.0,49.6404,49.795,49.6404,49.795,137100.0
2012-04-26 10:35:00,70.86,70.92,70.84,70.86,53600.0,49.795,49.8371,49.7809,49.795,53600.0
2012-04-26 10:40:00,70.86,70.93,70.85,70.93,73200.0,49.795,49.8441,49.7879,49.8441,73200.0
2012-04-26 10:45:00,70.93,71.03,70.92,71.01,116400.0,49.8441,49.9144,49.8371,49.9004,116400.0
2012-04-26 10:50:00,71.0,71.03,70.9,70.91,81800.0,49.8933,49.9144,49.8231,49.8301,81800.0
2012-04-26 10:55:00,70.91,70.94,70.76,70.8,91900.0,49.8301,49.8512,49.7247,49.7528,91900.0
2012-04-26 11:00:00,70.81,70.89,70.71,70.74,46500.0,49.7598,49.816,49.6895,49.7106,46500.0
2012-04-26 11:05:00,70.74,70.76,70.6,70.6,28900.0,49.7106,49.7247,49.6123,49.6123,28900.0
2012-04-26 11:10:00,70.6,70.63,70.55,70.63,26900.0,49.6123,49.6333,49.5771,49.6333,26900.0
2012-04-26 11:15:00,70.64,70.7,70.58,70.58,27700.0,49.6404,49.6825,49.5982,49.5982,27700.0
2012-04-26 11:20:00,70.58,70.66,70.57,70.66,27700.0,49.5982,49.6544,49.5912,49.6544,27700.0
2012-04-26 11:25:00,70.65,70.9,70.65,70.9,72400.0,49.6474,49.8231,49.6474,49.8231,72400.0
2012-04-26 11:30:00,70.91,70.92,70.82,70.84,45200.0,49.8301,49.8371,49.7668,49.7809,45200.0
2012-04-26 11:35:00,70.83,70.89,70.83,70.88,22200.0,49.7739,49.816,49.7739,49.809,22200.0
2012-04-26 11:40:00,70.89,70.89,70.85,70.87,24600.0,49.816,49.816,49.7879,49.802,24600.0
2012-04-26 11:45:00,70.86,70.93,70.86,70.93,26700.0,49.795,49.8441,49.795,49.8441,26700.0
2012-04-26 11:50:00,70.92,70.93,70.86,70.92,17000.0,49.8371,49.8441,49.795,49.8371,17000.0
2012-04-26 11:55:00,70.92,70.96,70.9,70.91,63900.0,49.8371,49.8652,49.8231,49.8301,63900.0
2012-04-26 12:00:00,70.9,70.94,70.86,70.94,33700.0,49.8231,49.8512,49.795,49.8512,33700.0
2012-04-26 12:05:00,70.94,70.98,70.89,70.9,69600.0,49.8512,49.8793,49.816,49.8231,69600.0
2012-04-26 12:10:00,70.91,70.97,70.9,70.95,55000.0,49.8301,49.8723,49.8231,49.8582,55000.0
2012-04-26 12:15:00,70.95,70.99,70.94,70.95,34400.0,49.8582,49.8863,49.8512,49.8582,34400.0
2012-04-26 12:20:00,70.96,70.97,70.89,70.92,26300.0,49.8652,49.8723,49.816,49.8371,26300.0
2012-04-26 12:25:00,70.91,70.93,70.89,70.92,32100.0,49.8301,49.8441,49.816,49.8371,32100.0
2012-04-26 12:30:00,70.92,70.92,70.85,70.9,53300.0,49.8371,49.8371,49.7879,49.8231,53300.0
2012-04-26 12:35:00,70.9,70.9,70.85,70.85,34200.0,49.8231,49.8231,49.7879,49.7879,34200.0
2012-04-26 12:40:00,70.86,70.87,70.84,70.87,62800.0,49.795,49.802,49.7809,49.802,62800.0
2012-04-26 12:45:00,70.87,70.87,70.84,70.84,45900.0,49.802,49.802,49.7809,49.7809,45900.0
2012-04-26 12:50:00,70.84,70.85,70.76,70.77,56000.0,49.7809,49.7879,49.7247,49.7317,56000.0
2012-04-26 12:55:00,70.77,70.77,70.63,70.74,40600.0,49.7317,49.7317,49.6333,49.7106,40600.0
2012-04-26 13:00:00,70.74,70.77,70.63,70.67,40400.0,49.7106,49.7317,49.6333,49.6614,40400.0
2012-04-26 13:05:00,70.67,70.76,70.66,70.76,45800.0,49.6614,49.7247,49.6544,49.7247,45800.0
2012-04-26 13:10:00,70.76,70.76,70.65,70.66,25400.0,49.7247,49.7247,49.6474,49.6544,25400.0
2012-04-26 13:15:00,70.66,70.72,70.63,70.7,25400.0,49.6544,49.6966,49.6333,49.6825,25400.0
2012-04-26 13:20:00,70.71,70.74,70.66,70.72,21000.0,49.6895,49.7106,49.6544,49.6966,21000.0
2012-04-26 13:25:00,70.72,70.76,70.68,70.75,23500.0,49.6966,49.7247,49.6685,49.7177,23500.0
2012-04-26 13:30:00,70.74,70.76,70.72,70.76,46600.0,49.7106,49.7247,49.6966,49.7247,46600.0
2012-04-26 13:35:00,70.76,70.94,70.75,70.94,49400.0,49.7247,49.8512,49.7177,49.8512,49400.0
2012-04-26 13:40:00,70.95,70.99,70.91,70.98,49400.0,49.8582,49.8863,49.8301,49.8793,49400.0
2012-04-26 13:45:00,70.98,71.0,70.97,70.97,30900.0,49.8793,49.8933,49.8723,49.8723,30900.0
2012-04-26 13:50:00,70.98,71.05,70.95,71.01,85900.0,49.8793,49.9285,49.8582,49.9004,85900.0
2012-04-26 13:55:00,71.01,71.07,70.99,71.05,42700.0,49.9004,49.9425,49.8863,49.9285,42700.0
2012-04-26 14:00:00,71.05,71.09,70.99,71.09,46700.0,49.9285,49.9566,49.8863,49.9566,46700.0
2012-04-26 14:05:00,71.1,71.1,71.03,71.06,31900.0,49.9636,49.9636,49.9144,49.9355,31900.0
2012-04-26 14:10:00,71.06,71.08,71.01,71.01,49800.0,49.9355,49.9496,49.9004,49.9004,49800.0
2012-04-26 14:15:00,71.01,71.02,70.99,71.02,39800.0,49.9004,49.9074,49.8863,49.9074,39800.0
2012-04-26 14:20:00,71.02,71.02,70.97,71.0,44400.0,49.9074,49.9074,49.8723,49.8933,44400.0
2012-04-26 14:25:00,71.0,71.0,70.94,70.99,35400.0,49.8933,49.8933,49.8512,49.8863,35400.0
2012-04-26 14:30:00,71.0,71.01,70.95,70.99,26500.0,49.8933,49.9004,49.8582,49.8863,26500.0
2012-04-26 14:35:00,70.99,71.0,70.97,71.0,15800.0,49.8863,49.8933,49.8723,49.8933,15800.0
2012-04-26 14:40:00,71.01,71.01,70.95,70.95,18700.0,49.9004,49.9004,49.8582,49.8582,18700.0
2012-04-26 14:45:00,70.96,71.01,70.95,71.0,49600.0,49.8652,49.9004,49.8582,49.8933,49600.0
2012-04-26 14:50:00,71.01,71.01,70.96,70.98,33300.0,49.9004,49.9004,49.8652,49.8793,33300.0
2012-04-26 14:55:00,70.98,71.01,70.98,71.0,36900.0,49.8793,49.9004,49.8793,49.8933,36900.0
2012-04-26 15:00:00,71.0,71.0,70.98,70.99,27900.0,49.8933,49.8933,49.8793,49.8863,27900.0
2012-04-26 15:05:00,70.98,70.99,70.88,70.88,49600.0,49.8793,49.8863,49.809,49.809,49600.0
2012-04-26 15:10:00,70.88,70.92,70.86,70.92,70300.0,49.809,49.8371,49.795,49.8371,70300.0
2012-04-26 15:15:00,70.91,70.95,70.91,70.95,43700.0,49.8301,49.8582,49.8301,49.8582,43700.0
2012-04-26 15:20:00,70.95,70.96,70.94,70.95,19800.0,49.8582,49.8652,49.8512,49.8582,19800.0
2012-04-26 15:25:00,70.96,70.96,70.89,70.89,59700.0,49.8652,49.8652,49.816,49.816,59700.0
2012-04-26 15:30:00,70.9,70.9,70.81,70.82,93600.0,49.8231,49.8231,49.7598,49.7668,93600.0
2012-04-26 15:35:00,70.82,70.87,70.74,70.75,137900.0,49.7668,49.802,49.7106,49.7177,137900.0
2012-04-26 15:40:00,70.74,70.8,70.69,70.72,103200.0,49.7106,49.7528,49.6755,49.6966,103200.0
2012-04-26 15:45:00,70.72,70.81,70.72,70.81,132600.0,49.6966,49.7598,49.6966,49.7598,132600.0
2012-04-26 15:50:00,70.8,70.81,70.76,70.79,79000.0,49.7528,49.7598,49.7247,49.7458,79000.0
2012-04-26 15:55:00,70.8,70.83,70.75,70.81,240500.0,49.7528,49.7739,49.7177,49.7598,240500.0
2012-04-27 09:30:00,70.75,71.1,70.75,71.04,137500.0,49.7177,49.9636,49.7177,49.9214,137500.0
2012-04-27 09:35:00,71.06,71.18,70.96,71.18,32000.0,49.9355,50.0198,49.8652,50.0198,32000.0
2012-04-27 09:40:00,71.17,71.24,71.15,71.23,51400.0,50.0128,50.062,49.9987,50.055,51400.0
2012-04-27 09:45:00,71.23,71.24,71.11,71.16,57500.0,50.055,50.062,49.9706,50.0058,57500.0
2012-04-27 09:50:00,71.17,71.19,71.01,71.03,33700.0,50.0128,50.0269,49.9004,49.9144,33700.0
2012-04-27 09:55:00,71.03,71.17,71.01,71.08,56300.0,49.9144,50.0128,49.9004,49.9496,56300.0
2012-04-27 10:00:00,71.07,71.07,70.9,70.9,59300.0,49.9425,49.9425,49.8231,49.8231,59300.0
2012-04-27 10:05:00,70.9,71.02,70.81,71.01,103600.0,49.8231,49.9074,49.7598,49.9004,103600.0
2012-04-27 10:10:00,71.02,71.12,71.02,71.11,35100.0,49.9074,49.9777,49.9074,49.9706,35100.0
2012-04-27 10:15:00,71.11,71.13,70.91,71.0,71700.0,49.9706,49.9847,49.8301,49.8933,71700.0
2012-04-27 10:20:00,71.01,71.11,70.99,71.11,37400.0,49.9004,49.9706,49.8863,49.9706,37400.0
2012-04-27 10:25:00,71.11,71.14,71.05,71.1,51900.0,49.9706,49.9917,49.9285,49.9636,51900.0
2012-04-27 10:30:00,71.11,71.23,71.11,71.19,70700.0,49.9706,50.055,49.9706,50.0269,70700.0
2012-04-27 10:35:00,71.19,71.39,71.19,71.32,95400.0,50.0269,50.1674,50.0269,50.1182,95400.0
2012-04-27 10:40:00,71.33,71.36,71.25,71.36,37000.0,50.1252,50.1463,50.069,50.1463,37000.0
2012-04-27 10:45:00,71.36,71.36,71.26,71.31,54400.0,50.1463,50.1463,50.076,50.1112,54400.0
2012-04-27 10:50:00,71.31,71.38,71.29,71.38,25000.0,50.1112,50.1604,50.0971,50.1604,25000.0
2012-04-27 10:55:00,71.38,71.4,71.3,71.31,34300.0,50.1604,50.1744,50.1042,50.1112,34300.0
2012-04-27 11:00:00,71.31,71.4,71.29,71.39,44900.0,50.1112,50.1744,50.0971,50.1674,44900.0
2012-04-27 11:05:00,71.4,71.45,71.38,71.45,30900.0,50.1744,50.2096,50.1604,50.2096,30900.0
2012-04-27 11:10:00,71.45,71.46,71.4,71.42,25900.0,50.2096,50.2166,50.1744,50.1885,25900.0
2012-04-27 11:15:00,71.42,71.47,71.41,71.42,22700.0,50.1885,50.2236,50.1815,50.1885,22700.0
2012-04-27 11:20:00,71.41,71.44,71.38,71.44,29900.0,50.1815,50.2025,50.1604,50.2025,29900.0
2012-04-27 11:25:00,71.43,71.45,71.39,71.45,30500.0,50.1955,50.2096,50.1674,50.2096,30500.0
2012-04-27 11:30:00,71.45,71.5,71.44,71.5,35400.0,50.2096,50.2447,50.2025,50.2447,35400.0
2012-04-27 11:35:00,71.49,71.5,71.45,71.47,33300.0,50.2377,50.2447,50.2096,50.2236,33300.0
2012-04-27 11:40:00,71.47,71.48,71.43,71.48,19700.0,50.2236,50.2306,50.1955,50.2306,19700.0
2012-04-27 11:45:00,71.47,71.53,71.43,71.53,27900.0,50.2236,50.2658,50.1955,50.2658,27900.0
2012-04-27 11:50:00,71.52,71.56,71.51,71.55,23200.0,50.2588,50.2869,50.2517,50.2798,23200.0
2012-04-27 11:55:00,71.56,71.7,71.56,71.68,43100.0,50.2869,50.3852,50.2869,50.3712,43100.0
2012-04-27 12:00:00,71.68,71.7,71.67,71.7,33600.0,50.3712,50.3852,50.3642,50.3852,33600.0
2012-04-27 12:05:00,71.7,71.75,71.7,71.72,32600.0,50.3852,50.4204,50.3852,50.3993,32600.0
2012-04-27 12:10:00,71.72,71.72,71.65,71.67,34100.0,50.3993,50.3993,50.3501,50.3642,34100.0
2012-04-27 12:15:00,71.68,71.69,71.65,71.68,44900.0,50.3712,50.3782,50.3501,50.3712,44900.0
2012-04-27 12:20:00,71.67,71.68,71.65,71.68,43800.0,50.3642,50.3712,50.3501,50.3712,43800.0
2012-04-27 12:25:00,71.68,71.68,71.66,71.67,36300.0,50.3712,50.3712,50.3571,50.3642,36300.0
2012-04-27 12:30:00,71.66,71.7,71.65,71.67,52600.0,50.3571,50.3852,50.3501,50.3642,52600.0
2012-04-27 12:35:00,71.67,71.68,71.64,71.66,50700.0,50.3642,50.3712,50.3431,50.3571,50700.0
2012-04-27 12:40:00,71.67,71.73,71.66,71.73,53100.0,50.3642,50.4063,50.3571,50.4063,53100.0
2012-04-27 12:45:00,71.73,71.75,71.7,71.73,27400.0,50.4063,50.4204,50.3852,50.4063,27400.0
2012-04-27 12:50:00,71.74,71.8,71.73,71.8,46700.0,50.4134,50.4555,50.4063,50.4555,46700.0
2012-04-27 12:55:00,71.8,72.0,71.79,71.99,151300.0,50.4555,50.5961,50.4485,50.589,151300.0
2012-04-27 13:00:00,71.98,71.99,71.94,71.96,42000.0,50.582,50.589,50.5539,50.568,42000.0
2012-04-27 13:05:00,71.96,71.97,71.85,71.86,56200.0,50.568,50.575,50.4907,50.4977,56200.0
2012-04-27 13:10:00,71.85,71.92,71.83,71.91,35800.0,50.4907,50.5398,50.4766,50.5328,35800.0
2012-04-27 13:15:00,71.91,71.92,71.88,71.91,11000.0,50.5328,50.5398,50.5117,50.5328,11000.0
2012-04-27 13:20:00,71.9,71.99,71.9,71.99,24900.0,50.5258,50.589,50.5258,50.589,24900.0
2012-04-27 13:25:00,71.98,71.99,71.95,71.97,32900.0,50.582,50.589,50.5609,50.575,32900.0
2012-04-27 13:30:00,71.97,71.98,71.92,71.96,43000.0,50.575,50.582,50.5398,50.568,43000.0
2012-04-27 13:35:00,71.96,72.0,71.96,71.98,44600.0,50.568,50.5961,50.568,50.582,44600.0
2012-04-27 13:40:00,71.98,72.0,71.96,71.99,47300.0,50.582,50.5961,50.568,50.589,47300.0
2012-04-27 13:45:00,71.98,71.99,71.96,71.98,34800.0,50.582,50.589,50.568,50.582,34800.0
2012-04-27 13:50:00,71.97,71.98,71.91,71.92,37900.0,50.575,50.582,50.5328,50.5398,37900.0
2012-04-27 13:55:00,71.91,71.93,71.87,71.93,38300.0,50.5328,50.5469,50.5047,50.5469,38300.0
2012-04-27 14:00:00,71.93,71.93,71.91,71.91,28800.0,50.5469,50.5469,50.5328,50.5328,28800.0
2012-04-27 14:05:00,71.92,71.99,71.91,71.99,61500.0,50.5398,50.589,50.5328,50.589,61500.0
2012-04-27 14:10:00,71.98,71.99,71.92,71.94,42600.0,50.582,50.589,50.5398,50.5539,42600.0
2012-04-27 14:15:00,71.94,71.94,71.87,71.87,26200.0,50.5539,50.5539,50.5047,50.5047,26200.0
2012-04-27 14:20:00,71.87,71.88,71.84,71.88,31600.0,50.5047,50.5117,50.4836,50.5117,31600.0
2012-04-27 14:25:00,71.88,71.88,71.81,71.81,48700.0,50.5117,50.5117,50.4625,50.4625,48700.0
2012-04-27 14:30:00,71.81,71.88,71.81,71.87,47700.0,50.4625,50.5117,50.4625,50.5047,47700.0
2012-04-27 14:35:00,71.86,71.97,71.86,71.95,27200.0,50.4977,50.575,50.4977,50.5609,27200.0
2012-04-27 14:40:00,71.95,71.97,71.89,71.9,31400.0,50.5609,50.575,50.5188,50.5258,31400.0
2012-04-27 14:45:00,71.9,71.9,71.84,71.89,41100.0,50.5258,50.5258,50.4836,50.5188,41100.0
2012-04-27 14:50:00,71.9,71.94,71.89,71.93,23600.0,50.5258,50.5539,50.5188,50.5469,23600.0
2012-04-27 14:55:00,71.93,71.93,71.84,71.84,24400.0,50.5469,50.5469,50.4836,50.4836,24400.0
2012-04-27 15:00:00,71.84,71.85,71.81,71.81,37900.0,50.4836,50.4907,50.4625,50.4625,37900.0
2012-04-27 15:05:00,71.81,71.91,71.81,71.89,33300.0,50.4625,50.5328,50.4625,50.5188,33300.0
2012-04-27 15:10:00,71.89,71.9,71.84,71.87,20300.0,50.5188,50.5258,50.4836,50.5047,20300.0
2012-04-27 15:15:00,71.87,71.88,71.81,71.81,22100.0,50.5047,50.5117,50.4625,50.4625,22100.0
2012-04-27 15:20:00,71.81,71.84,71.81,71.81,53000.0,50.4625,50.4836,50.4625,50.4625,53000.0
2012-04-27 15:25:00,71.82,71.84,71.81,71.81,32300.0,50.4696,50.4836,50.4625,50.4625,32300.0
2012-04-27 15:30:00,71.81,71.84,71.75,71.75,75100.0,50.4625,50.4836,50.4204,50.4204,75100.0
2012-04-27 15:35:00,71.76,71.76,71.74,71.75,35000.0,50.4274,50.4274,50.4134,50.4204,35000.0
2012-04-27 15:40:00,71.74,71.8,71.74,71.78,51600.0,50.4134,50.4555,50.4134,50.4415,51600.0
2012-04-27 15:45:00,71.78,71.79,71.74,71.75,82900.0,50.4415,50.4485,50.4134,50.4204,82900.0
2012-04-27 15:50:00,71.74,71.76,71.59,71.59,153400.0,50.4134,50.4274,50.3079,50.3079,153400.0
2012-04-27 15:55:00,71.6,71.65,71.53,71.65,342000.0,50.315,50.3501,50.2658,50.3501,342000.0
2012-04-30 09:30:00,71.11,71.64,71.06,71.56,169300.0,49.9706,50.3431,49.9355,50.2869,169300.0
2012-04-30 09:35:00,71.56,71.8,71.46,71.55,39800.0,50.2869,50.4555,50.2166,50.2798,39800.0
2012-04-30 09:40:00,71.55,71.66,71.49,71.5,33600.0,50.2798,50.3571,50.2377,50.2447,33600.0
2012-04-30 09:45:00,71.5,71.54,71.27,71.53,61100.0,50.2447,50.2728,50.0831,50.2658,61100.0
2012-04-30 09:50:00,71.52,71.68,71.5,71.57,50000.0,50.2588,50.3712,50.2447,50.2939,50000.0
2012-04-30 09:55:00,71.58,71.65,71.54,71.58,28700.0,50.3009,50.3501,50.2728,50.3009,28700.0
2012-04-30 10:00:00,71.57,71.59,71.49,71.55,40300.0,50.2939,50.3079,50.2377,50.2798,40300.0
2012-04-30 10:05:00,71.55,71.6,71.46,71.53,96500.0,50.2798,50.315,50.2166,50.2658,96500.0
2012-04-30 10:10:00,71.53,71.6,71.52,71.57,36300.0,50.2658,50.315,50.2588,50.2939,36300.0
2012-04-30 10:15:00,71.58,71.66,71.54,71.56,29400.0,50.3009,50.3571,50.2728,50.2869,29400.0
2012-04-30 10:20:00,71.54,71.56,71.44,71.45,23000.0,50.2728,50.2869,50.2025,50.2096,23000.0
2012-04-30 10:25:00,71.45,71.5,71.4,71.43,50300.0,50.2096,50.2447,50.1744,50.1955,50300.0
2012-04-30 10:30:00,71.42,71.53,71.4,71.53,70000.0,50.1885,50.2658,50.1744,50.2658,70000.0
2012-04-30 10:35:00,71.53,71.57,71.38,71.41,55600.0,50.2658,50.2939,50.1604,50.1815,55600.0
2012-04-30 10:40:00,71.41,71.46,71.38,71.44,27000.0,50.1815,50.2166,50.1604,50.2025,27000.0
2012-04-30 10:45:00,71.43,71.47,71.34,71.37,29200.0,50.1955,50.2236,50.1323,50.1533,29200.0
2012-04-30 10:50:00,71.36,71.41,71.27,71.27,61200.0,50.1463,50.1815,50.0831,50.0831,61200.0
2012-04-30 10:55:00,71.27,71.3,71.2,71.23,26200.0,50.0831,50.1042,50.0339,50.055,26200.0
2012-04-30 11:00:00,71.23,71.33,71.2,71.33,131200.0,50.055,50.1252,50.0339,50.1252,131200.0
2012-04-30 11:05:00,71.33,71.37,71.29,71.34,24400.0,50.1252,50.1533,50.0971,50.1323,24400.0
2012-04-30 11:10:00,71.35,71.37,71.32,71.34,27600.0,50.1393,50.1533,50.1182,50.1323,27600.0
2012-04-30 11:15:00,71.34,71.34,71.26,71.28,65200.0,50.1323,50.1323,50.076,50.0901,65200.0
2012-04-30 11:20:00,71.29,71.31,71.23,71.23,29300.0,50.0971,50.1112,50.055,50.055,29300.0
2012-04-30 11:25:00,71.24,71.27,71.21,71.24,48100.0,50.062,50.0831,50.0409,50.062,48100.0
2012-04-30 11:30:00,71.25,71.31,71.14,71.15,43300.0,50.069,50.1112,49.9917,49.9987,43300.0
2012-04-30 11:35:00,71.15,71.18,71.14,71.14,25600.0,49.9987,50.0198,49.9917,49.9917,25600.0
2012-04-30 11:40:00,71.14,71.15,71.05,71.05,37500.0,49.9917,49.9987,49.9285,49.9285,37500.0
2012-04-30 11:45:00,71.06,71.08,71.02,71.05,74600.0,49.9355,49.9496,49.9074,49.9285,74600.0
2012-04-30 11:50:00,71.05,71.06,70.99,71.03,33400.0,49.9285,49.9355,49.8863,49.9144,33400.0
2012-04-30 11:55:00,71.02,71.04,70.99,71.03,33000.0,49.9074,49.9214,49.8863,49.9144,33000.0
2012-04-30 12:00:00,71.02,71.11,71.02,71.07,37200.0,49.9074,49.9706,49.9074,49.9425,37200.0
2012-04-30 12:05:00,71.06,71.07,71.01,71.03,44700.0,49.9355,49.9425,49.9004,49.9144,44700.0
2012-04-30 12:10:00,71.02,71.08,71.01,71.07,26200.0,49.9074,49.9496,49.9004,49.9425,26200.0
2012-04-30 12:15:00,71.07,71.07,70.97,70.97,36900.0,49.9425,49.9425,49.8723,49.8723,36900.0
2012-04-30 12:20:00,70.97,71.01,70.94,70.99,31300.0,49.8723,49.9004,49.8512,49.8863,31300.0
2012-04-30 12:25:00,70.99,71.04,70.99,71.02,16300.0,49.8863,49.9214,49.8863,49.9074,16300.0
2012-04-30 12:30:00,71.02,71.04,70.92,71.02,74300.0,49.9074,49.9214,49.8371,49.9074,74300.0
2012-04-30 12:35:00,71.02,71.04,71.01,71.02,26600.0,49.9074,49.9214,49.9004,49.9074,26600.0
2012-04-30 12:40:00,71.01,71.04,71.0,71.01,33400.0,49.9004,49.9214,49.8933,49.9004,33400.0
2012-04-30 12:45:00,71.01,71.03,70.99,71.0,38700.0,49.9004,49.9144,49.8863,49.8933,38700.0
2012-04-30 12:50:00,71.01,71.02,70.98,71.01,60500.0,49.9004,49.9074,49.8793,49.9004,60500.0
2012-04-30 12:55:00,71.02,71.02,70.96,70.97,46600.0,49.9074,49.9074,49.8652,49.8723,46600.0
2012-04-30 13:00:00,70.97,70.99,70.92,70.98,45700.0,49.8723,49.8863,49.8371,49.8793,45700.0
2012-04-30 13:05:00,70.98,70.98,70.95,70.97,16700.0,49.8793,49.8793,49.8582,49.8723,16700.0
2012-04-30 13:10:00,70.98,71.0,70.98,70.99,22200.0,49.8793,49.8933,49.8793,49.8863,22200.0
2012-04-30 13:15:00,70.98,70.99,70.88,70.9,31700.0,49.8793,49.8863,49.809,49.8231,31700.0
2012-04-30 13:20:00,70.91,70.93,70.84,70.87,52400.0,49.8301,49.8441,49.7809,49.802,52400.0
2012-04-30 13:25:00,70.86,70.95,70.85,70.95,29200.0,49.795,49.8582,49.7879,49.8582,29200.0
2012-04-30 13:30:00,70.94,70.98,70.94,70.97,56800.0,49.8512,49.8793,49.8512,49.8723,56800.0
2012-04-30 13:35:00,70.97,70.99,70.95,70.96,24400.0,49.8723,49.8863,49.8582,49.8652,24400.0
2012-04-30 13:40:00,70.96,71.0,70.94,70.99,37800.0,49.8652,49.8933,49.8512,49.8863,37800.0
2012-04-30 13:45:00,70.99,71.09,70.98,71.08,42200.0,49.8863,49.9566,49.8793,49.9496,42200.0
2012-04-30 13:50:00,71.07,71.08,71.06,71.07,12000.0,49.9425,49.9496,49.9355,49.9425,12000.0
2012-04-30 13:55:00,71.06,71.07,71.02,71.05,30500.0,49.9355,49.9425,49.9074,49.9285,30500.0
2012-04-30 14:00:00,71.05,71.06,71.01,71.01,17800.0,49.9285,49.9355,49.9004,49.9004,17800.0
2012-04-30 14:05:00,71.02,71.04,71.0,71.01,33200.0,49.9074,49.9214,49.8933,49.9004,33200.0
2012-04-30 14:10:00,71.01,71.02,70.99,71.01,29200.0,49.9004,49.9074,49.8863,49.9004,29200.0
2012-04-30 14:15:00,71.01,71.02,70.98,70.99,25600.0,49.9004,49.9074,49.8793,49.8863,25600.0
2012-04-30 14:20:00,70.99,71.0,70.98,71.0,25300.0,49.8863,49.8933,49.8793,49.8933,25300.0
2012-04-30 14:25:00,71.0,71.0,70.95,70.98,26500.0,49.8933,49.8933,49.8582,49.8793,26500.0
2012-04-30 14:30:00,70.98,71.02,70.97,71.01,23100.0,49.8793,49.9074,49.8723,49.9004,23100.0
2012-04-30 14:35:00,71.01,71.02,70.94,70.99,35100.0,49.9004,49.9074,49.8512,49.8863,35100.0
2012-04-30 14:40:00,70.99,71.03,70.99,71.01,61100.0,49.8863,49.9144,49.8863,49.9004,61100.0
2012-04-30 14:45:00,71.01,71.02,71.0,71.01,39200.0,49.9004,49.9074,49.8933,49.9004,39200.0
2012-04-30 14:50:00,71.01,71.02,71.0,71.02,30500.0,49.9004,49.9074,49.8933,49.9074,30500.0
2012-04-30 14:55:00,71.01,71.02,71.0,71.02,31500.0,49.9004,49.9074,49.8933,49.9074,31500.0
2012-04-30 15:00:00,71.02,71.02,71.0,71.02,34300.0,49.9074,49.9074,49.8933,49.9074,34300.0
2012-04-30 15:05:00,71.02,71.02,71.01,71.01,17400.0,49.9074,49.9074,49.9004,49.9004,17400.0
2012-04-30 15:10:00,71.01,71.02,71.0,71.02,37100.0,49.9004,49.9074,49.8933,49.9074,37100.0
2012-04-30 15:15:00,71.02,71.02,71.01,71.02,23300.0,49.9074,49.9074,49.9004,49.9074,23300.0
2012-04-30 15:20:00,71.02,71.08,71.01,71.04,88500.0,49.9074,49.9496,49.9004,49.9214,88500.0
2012-04-30 15:25:00,71.04,71.08,71.04,71.08,26300.0,49.9214,49.9496,49.9214,49.9496,26300.0
2012-04-30 15:30:00,71.08,71.15,71.07,71.13,57900.0,49.9496,49.9987,49.9425,49.9847,57900.0
2012-04-30 15:35:00,71.13,71.19,71.1,71.19,45200.0,49.9847,50.0269,49.9636,50.0269,45200.0
2012-04-30 15:40:00,71.19,71.21,71.16,71.21,45500.0,50.0269,50.0409,50.0058,50.0409,45500.0
2012-04-30 15:45:00,71.21,71.21,71.12,71.14,40100.0,50.0409,50.0409,49.9777,49.9917,40100.0
2012-04-30 15:50:00,71.13,71.16,71.12,71.15,162000.0,49.9847,50.0058,49.9777,49.9987,162000.0
2012-04-30 15:55:00,71.14,71.19,71.11,71.13,224500.0,49.9917,50.0269,49.9706,49.9847,224500.0
2012-05-01 09:30:00,70.84,71.0,70.7,70.72,120400.0,49.7809,49.8933,49.6825,49.6966,120400.0
2012-05-01 09:35:00,70.77,70.89,70.61,70.69,60600.0,49.7317,49.816,49.6193,49.6755,60600.0
2012-05-01 09:40:00,70.7,71.0,70.7,70.93,83800.0,49.6825,49.8933,49.6825,49.8441,83800.0
2012-05-01 09:45:00,70.94,70.96,70.75,70.84,95700.0,49.8512,49.8652,49.7177,49.7809,95700.0
2012-05-01 09:50:00,70.83,70.9,70.77,70.83,56000.0,49.7739,49.8231,49.7317,49.7739,56000.0
2012-05-01 09:55:00,70.81,70.84,70.65,70.67,41000.0,49.7598,49.7809,49.6474,49.6614,41000.0
2012-05-01 10:00:00,70.68,71.0,70.63,71.0,66800.0,49.6685,49.8933,49.6333,49.8933,66800.0
2012-05-01 10:05:00,71.0,71.1,70.98,71.1,59200.0,49.8933,49.9636,49.8793,49.9636,59200.0
2012-05-01 10:10:00,71.1,71.22,71.1,71.15,62600.0,49.9636,50.0479,49.9636,49.9987,62600.0
2012-05-01 10:15:00,71.14,71.18,71.09,71.17,50600.0,49.9917,50.0198,49.9566,50.0128,50600.0
2012-05-01 10:20:00,71.17,71.25,71.17,71.21,85000.0,50.0128,50.069,50.0128,50.0409,85000.0
2012-05-01 10:25:00,71.23,71.25,71.2,71.22,46700.0,50.055,50.069,50.0339,50.0479,46700.0
2012-05-01 10:30:00,71.21,71.25,71.19,71.24,28100.0,50.0409,50.069,50.0269,50.062,28100.0
2012-05-01 10:35:00,71.25,71.25,71.2,71.21,40400.0,50.069,50.069,50.0339,50.0409,40400.0
2012-05-01 10:40:00,71.21,71.23,71.15,71.15,40800.0,50.0409,50.055,49.9987,49.9987,40800.0
2012-05-01 10:45:00,71.16,71.22,71.11,71.12,40000.0,50.0058,50.0479,49.9706,49.9777,40000.0
2012-05-01 10:50:00,71.12,71.15,71.11,71.14,47700.0,49.9777,49.9987,49.9706,49.9917,47700.0
2012-05-01 10:55:00,71.14,71.15,71.06,71.06,57300.0,49.9917,49.9987,49.9355,49.9355,57300.0
2012-05-01 11:00:00,71.06,71.09,71.03,71.07,31000.0,49.9355,49.9566,49.9144,49.9425,31000.0
2012-05-01 11:05:00,71.07,71.15,71.07,71.13,12900.0,49.9425,49.9987,49.9425,49.9847,12900.0
2012-05-01 11:10:00,71.14,71.15,71.13,71.14,54400.0,49.9917,49.9987,49.9847,49.9917,54400.0
2012-05-01 11:15:00,71.14,71.15,71.13,71.13,44500.0,49.9917,49.9987,49.9847,49.9847,44500.0
2012-05-01 11:20:00,71.14,71.15,71.13,71.14,28900.0,49.9917,49.9987,49.9847,49.9917,28900.0
2012-05-01 11:25:00,71.14,71.17,71.14,71.15,51200.0,49.9917,50.0128,49.9917,49.9987,51200.0
2012-05-01 11:30:00,71.14,71.15,71.13,71.14,26200.0,49.9917,49.9987,49.9847,49.9917,26200.0
2012-05-01 11:35:00,71.14,71.14,71.12,71.12,18800.0,49.9917,49.9917,49.9777,49.9777,18800.0
2012-05-01 11:40:00,71.11,71.16,71.11,71.15,28500.0,49.9706,50.0058,49.9706,49.9987,28500.0
2012-05-01 11:45:00,71.14,71.24,71.13,71.23,78100.0,49.9917,50.062,49.9847,50.055,78100.0
2012-05-01 11:50:00,71.22,71.23,71.18,71.22,65500.0,50.0479,50.055,50.0198,50.0479,65500.0
2012-05-01 11:55:00,71.2,71.21,71.17,71.19,17200.0,50.0339,50.0409,50.0128,50.0269,17200.0
2012-05-01 12:00:00,71.19,71.22,71.19,71.2,22600.0,50.0269,50.0479,50.0269,50.0339,22600.0
2012-05-01 12:05:00,71.21,71.21,71.19,71.2,15000.0,50.0409,50.0409,50.0269,50.0339,15000.0
2012-05-01 12:10:00,71.19,71.21,71.19,71.21,19200.0,50.0269,50.0409,50.0269,50.0409,19200.0
2012-05-01 12:15:00,71.21,71.21,71.18,71.19,19800.0,50.0409,50.0409,50.0198,50.0269,19800.0
2012-05-01 12:20:00,71.2,71.21,71.12,71.15,65000.0,50.0339,50.0409,49.9777,49.9987,65000.0
2012-05-01 12:25:00,71.15,71.16,71.15,71.16,19200.0,49.9987,50.0058,49.9987,50.0058,19200.0
2012-05-01 12:30:00,71.16,71.17,71.15,71.16,22400.0,50.0058,50.0128,49.9987,50.0058,22400.0
2012-05-01 12:35:00,71.16,71.16,71.13,71.13,15000.0,50.0058,50.0058,49.9847,49.9847,15000.0
2012-05-01 12:40:00,71.13,71.14,71.13,71.14,18400.0,49.9847,49.9917,49.9847,49.9917,18400.0
2012-05-01 12:45:00,71.14,71.14,71.1,71.1,27300.0,49.9917,49.9917,49.9636,49.9636,27300.0
2012-05-01 12:50:00,71.09,71.1,71.08,71.09,10700.0,49.9566,49.9636,49.9496,49.9566,10700.0
2012-05-01 12:55:00,71.09,71.12,71.09,71.11,23700.0,49.9566,49.9777,49.9566,49.9706,23700.0
2012-05-01 13:00:00,71.11,71.12,71.11,71.12,13700.0,49.9706,49.9777,49.9706,49.9777,13700.0
2012-05-01 13:05:00,71.12,71.13,71.1,71.11,23800.0,49.9777,49.9847,49.9636,49.9706,23800.0
2012-05-01 13:10:00,71.11,71.11,71.09,71.09,8200.0,49.9706,49.9706,49.9566,49.9566,8200.0
2012-05-01 13:15:00,71.09,71.1,71.08,71.08,13500.0,49.9566,49.9636,49.9496,49.9496,13500.0
2012-05-01 13:20:00,71.08,71.08,71.0,71.02,52800.0,49.9496,49.9496,49.8933,49.9074,52800.0
2012-05-01 13:25:00,71.02,71.05,71.0,71.02,19500.0,49.9074,49.9285,49.8933,49.9074,19500.0
2012-05-01 13:30:00,71.02,71.02,70.98,71.0,17600.0,49.9074,49.9074,49.8793,49.8933,17600.0
2012-05-01 13:35:00,70.99,71.0,70.96,70.97,25100.0,49.8863,49.8933,49.8652,49.8723,25100.0
2012-05-01 13:40:00,70.97,70.98,70.92,70.93,16700.0,49.8723,49.8793,49.8371,49.8441,16700.0
2012-05-01 13:45:00,70.93,70.93,70.86,70.93,36300.0,49.8441,49.8441,49.795,49.8441,36300.0
2012-05-01 13:50:00,70.92,70.93,70.89,70.92,18400.0,49.8371,49.8441,49.816,49.8371,18400.0
2012-05-01 13:55:00,70.92,70.93,70.9,70.9,19700.0,49.8371,49.8441,49.8231,49.8231,19700.0
2012-05-01 14:00:00,70.9,70.91,70.87,70.9,27700.0,49.8231,49.8301,49.802,49.8231,27700.0
2012-05-01 14:05:00,70.9,70.96,70.88,70.95,24100.0,49.8231,49.8652,49.809,49.8582,24100.0
2012-05-01 14:10:00,70.94,70.98,70.92,70.97,24800.0,49.8512,49.8793,49.8371,49.8723,24800.0
2012-05-01 14:15:00,70.97,70.97,70.9,70.9,33800.0,49.8723,49.8723,49.8231,49.8231,33800.0
2012-05-01 14:20:00,70.9,70.94,70.89,70.9,34800.0,49.8231,49.8512,49.816,49.8231,34800.0
2012-05-01 14:25:00,70.9,70.91,70.82,70.91,38200.0,49.8231,49.8301,49.7668,49.8301,38200.0
2012-05-01 14:30:00,70.9,70.91,70.83,70.85,37000.0,49.8231,49.8301,49.7739,49.7879,37000.0
2012-05-01 14:35:00,70.85,70.88,70.84,70.88,48000.0,49.7879,49.809,49.7809,49.809,48000.0
2012-05-01 14:40:00,70.89,70.93,70.88,70.93,34200.0,49.816,49.8441,49.809,49.8441,34200.0
2012-05-01 14:45:00,70.93,70.93,70.82,70.89,54600.0,49.8441,49.8441,49.7668,49.816,54600.0
2012-05-01 14:50:00,70.89,70.91,70.88,70.9,19500.0,49.816,49.8301,49.809,49.8231,19500.0
2012-05-01 14:55:00,70.9,70.93,70.84,70.92,44600.0,49.8231,49.8441,49.7809,49.8371,44600.0
2012-05-01 15:00:00,70.92,70.93,70.86,70.91,43300.0,49.8371,49.8441,49.795,49.8301,43300.0
2012-05-01 15:05:00,70.9,70.93,70.85,70.93,23800.0,49.8231,49.8441,49.7879,49.8441,23800.0
2012-05-01 15:10:00,70.93,70.93,70.88,70.9,46400.0,49.8441,49.8441,49.809,49.8231,46400.0
2012-05-01 15:15:00,70.91,70.94,70.88,70.92,24100.0,49.8301,49.8512,49.809,49.8371,24100.0
2012-05-01 15:20:00,70.93,70.93,70.86,70.92,34800.0,49.8441,49.8441,49.795,49.8371,34800.0
2012-05-01 15:25:00,70.91,70.93,70.87,70.92,55600.0,49.8301,49.8441,49.802,49.8371,55600.0
2012-05-01 15:30:00,70.92,70.94,70.88,70.92,34800.0,49.8371,49.8512,49.809,49.8371,34800.0
2012-05-01 15:35:00,70.92,70.93,70.85,70.88,39600.0,49.8371,49.8441,49.7879,49.809,39600.0
2012-05-01 15:40:00,70.88,70.88,70.84,70.87,37400.0,49.809,49.809,49.7809,49.802,37400.0
2012-05-01 15:45:00,70.86,70.89,70.84,70.89,38100.0,49.795,49.816,49.7809,49.816,38100.0
2012-05-01 15:50:00,70.88,70.89,70.76,70.78,97800.0,49.809,49.816,49.7247,49.7387,97800.0
2012-05-01 15:55:00,70.78,70.79,70.66,70.7,255000.0,49.7387,49.7458,49.6544,49.6825,255000.0
2012-05-02 09:30:00,70.31,70.68,70.13,70.14,119700.0,49.4085,49.6685,49.282,49.289,119700.0
2012-05-02 09:35:00,70.14,70.43,70.13,70.41,45700.0,49.289,49.4928,49.282,49.4787,45700.0
2012-05-02 09:40:00,70.41,70.5,70.35,70.37,40300.0,49.4787,49.542,49.4366,49.4506,40300.0
2012-05-02 09:45:00,70.35,70.51,70.33,70.42,49800.0,49.4366,49.549,49.4225,49.4858,49800.0
2012-05-02 09:50:00,70.42,70.49,70.39,70.41,31200.0,49.4858,49.535,49.4647,49.4787,31200.0
2012-05-02 09:55:00,70.41,70.53,70.39,70.52,20500.0,49.4787,49.5631,49.4647,49.556,20500.0
2012-05-02 10:00:00,70.53,70.58,70.48,70.52,38400.0,49.5631,49.5982,49.5279,49.556,38400.0
2012-05-02 10:05:00,70.52,70.61,70.49,70.58,46000.0,49.556,49.6193,49.535,49.5982,46000.0
2012-05-02 10:10:00,70.58,70.68,70.57,70.61,34100.0,49.5982,49.6685,49.5912,49.6193,34100.0
2012-05-02 10:15:00,70.62,70.62,70.5,70.58,33000.0,49.6263,49.6263,49.542,49.5982,33000.0
2012-05-02 10:20:00,70.57,70.63,70.53,70.61,28000.0,49.5912,49.6333,49.5631,49.6193,28000.0
2012-05-02 10:25:00,70.61,70.72,70.6,70.63,28300.0,49.6193,49.6966,49.6123,49.6333,28300.0
2012-05-02 10:30:00,70.63,70.66,70.56,70.65,29200.0,49.6333,49.6544,49.5841,49.6474,29200.0
2012-05-02 10:35:00,70.65,70.66,70.58,70.62,29400.0,49.6474,49.6544,49.5982,49.6263,29400.0
2012-05-02 10:40:00,70.64,70.74,70.64,70.74,28600.0,49.6404,49.7106,49.6404,49.7106,28600.0
2012-05-02 10:45:00,70.76,70.84,70.73,70.79,47100.0,49.7247,49.7809,49.7036,49.7458,47100.0
2012-05-02 10:50:00,70.78,70.85,70.74,70.84,28700.0,49.7387,49.7879,49.7106,49.7809,28700.0
2012-05-02 10:55:00,70.83,70.87,70.81,70.84,31600.0,49.7739,49.802,49.7598,49.7809,31600.0
2012-05-02 11:00:00,70.84,70.9,70.84,70.87,40900.0,49.7809,49.8231,49.7809,49.802,40900.0
2012-05-02 11:05:00,70.87,70.88,70.77,70.87,36200.0,49.802,49.809,49.7317,49.802,36200.0
2012-05-02 11:10:00,70.87,70.91,70.85,70.89,28700.0,49.802,49.8301,49.7879,49.816,28700.0
2012-05-02 11:15:00,70.9,70.93,70.86,70.91,19700.0,49.8231,49.8441,49.795,49.8301,19700.0
2012-05-02 11:20:00,70.92,70.96,70.89,70.92,26400.0,49.8371,49.8652,49.816,49.8371,26400.0
2012-05-02 11:25:00,70.92,70.95,70.88,70.94,17400.0,49.8371,49.8582,49.809,49.8512,17400.0
2012-05-02 11:30:00,70.94,71.0,70.94,70.97,19300.0,49.8512,49.8933,49.8512,49.8723,19300.0
2012-05-02 11:35:00,70.97,71.0,70.96,70.97,23000.0,49.8723,49.8933,49.8652,49.8723,23000.0
2012-05-02 11:40:00,70.98,71.0,70.98,70.99,27900.0,49.8793,49.8933,49.8793,49.8863,27900.0
2012-05-02 11:45:00,70.98,71.0,70.97,70.98,16400.0,49.8793,49.8933,49.8723,49.8793,16400.0
2012-05-02 11:50:00,70.98,71.0,70.97,70.98,19500.0,49.8793,49.8933,49.8723,49.8793,19500.0
2012-05-02 11:55:00,70.98,71.0,70.96,71.0,30600.0,49.8793,49.8933,49.8652,49.8933,30600.0
2012-05-02 12:00:00,71.0,71.03,70.98,71.03,51500.0,49.8933,49.9144,49.8793,49.9144,51500.0
2012-05-02 12:05:00,71.03,71.07,71.01,71.06,34600.0,49.9144,49.9425,49.9004,49.9355,34600.0
2012-05-02 12:10:00,71.07,71.09,71.03,71.06,21700.0,49.9425,49.9566,49.9144,49.9355,21700.0
2012-05-02 12:15:00,71.07,71.17,71.05,71.17,26500.0,49.9425,50.0128,49.9285,50.0128,26500.0
2012-05-02 12:20:00,71.17,71.24,71.15,71.16,47600.0,50.0128,50.062,49.9987,50.0058,47600.0
2012-05-02 12:25:00,71.16,71.18,71.14,71.14,20200.0,50.0058,50.0198,49.9917,49.9917,20200.0
2012-05-02 12:30:00,71.14,71.14,71.08,71.08,12900.0,49.9917,49.9917,49.9496,49.9496,12900.0
2012-05-02 12:35:00,71.08,71.13,71.05,71.05,37100.0,49.9496,49.9847,49.9285,49.9285,37100.0
2012-05-02 12:40:00,71.05,71.09,70.98,70.98,36100.0,49.9285,49.9566,49.8793,49.8793,36100.0
2012-05-02 12:45:00,70.99,71.02,70.99,71.02,15400.0,49.8863,49.9074,49.8863,49.9074,15400.0
2012-05-02 12:50:00,71.01,71.02,70.99,71.0,31600.0,49.9004,49.9074,49.8863,49.8933,31600.0
2012-05-02 12:55:00,71.01,71.04,71.0,71.03,20200.0,49.9004,49.9214,49.8933,49.9144,20200.0
2012-05-02 13:00:00,71.03,71.09,71.02,71.02,14000.0,49.9144,49.9566,49.9074,49.9074,14000.0
2012-05-02 13:05:00,71.02,71.06,71.02,71.04,24200.0,49.9074,49.9355,49.9074,49.9214,24200.0
2012-05-02 13:10:00,71.02,71.07,71.01,71.01,9000.0,49.9074,49.9425,49.9004,49.9004,9000.0
2012-05-02 13:15:00,71.01,71.02,70.96,70.96,20400.0,49.9004,49.9074,49.8652,49.8652,20400.0
2012-05-02 13:20:00,70.97,71.0,70.95,70.96,10200.0,49.8723,49.8933,49.8582,49.8652,10200.0
2012-05-02 13:25:00,70.97,70.97,70.92,70.94,9100.0,49.8723,49.8723,49.8371,49.8512,9100.0
2012-05-02 13:30:00,70.94,70.97,70.93,70.96,18300.0,49.8512,49.8723,49.8441,49.8652,18300.0
2012-05-02 13:35:00,70.95,71.01,70.95,71.0,11200.0,49.8582,49.9004,49.8582,49.8933,11200.0
2012-05-02 13:40:00,71.0,71.06,70.98,71.06,26300.0,49.8933,49.9355,49.8793,49.9355,26300.0
2012-05-02 13:45:00,71.05,71.06,71.03,71.06,15600.0,49.9285,49.9355,49.9144,49.9355,15600.0
2012-05-02 13:50:00,71.06,71.12,71.05,71.07,32000.0,49.9355,49.9777,49.9285,49.9425,32000.0
2012-05-02 13:55:00,71.06,71.07,71.02,71.02,13300.0,49.9355,49.9425,49.9074,49.9074,13300.0
2012-05-02 14:00:00,71.02,71.08,71.02,71.05,26000.0,49.9074,49.9496,49.9074,49.9285,26000.0
2012-05-02 14:05:00,71.05,71.12,71.05,71.11,29300.0,49.9285,49.9777,49.9285,49.9706,29300.0
2012-05-02 14:10:00,71.11,71.14,71.07,71.12,34300.0,49.9706,49.9917,49.9425,49.9777,34300.0
2012-05-02 14:15:00,71.11,71.17,71.11,71.15,39300.0,49.9706,50.0128,49.9706,49.9987,39300.0
2012-05-02 14:20:00,71.15,71.17,71.13,71.14,21900.0,49.9987,50.0128,49.9847,49.9917,21900.0
2012-05-02 14:25:00,71.15,71.19,71.14,71.18,26200.0,49.9987,50.0269,49.9917,50.0198,26200.0
2012-05-02 14:30:00,71.18,71.18,71.11,71.15,77900.0,50.0198,50.0198,49.9706,49.9987,77900.0
2012-05-02 14:35:00,71.15,71.15,71.05,71.06,40000.0,49.9987,49.9987,49.9285,49.9355,40000.0
2012-05-02 14:40:00,71.06,71.09,71.01,71.07,26600.0,49.9355,49.9566,49.9004,49.9425,26600.0
2012-05-02 14:45:00,71.08,71.1,71.04,71.08,22500.0,49.9496,49.9636,49.9214,49.9496,22500.0
2012-05-02 14:50:00,71.07,71.07,70.99,71.02,48400.0,49.9425,49.9425,49.8863,49.9074,48400.0
2012-05-02 14:55:00,71.01,71.07,71.01,71.06,41400.0,49.9004,49.9425,49.9004,49.9355,41400.0
2012-05-02 15:00:00,71.04,71.09,70.99,70.99,43600.0,49.9214,49.9566,49.8863,49.8863,43600.0
2012-05-02 15:05:00,70.99,71.03,70.98,71.01,72300.0,49.8863,49.9144,49.8793,49.9004,72300.0
2012-05-02 15:10:00,71.01,71.06,71.0,71.06,43600.0,49.9004,49.9355,49.8933,49.9355,43600.0
2012-05-02 15:15:00,71.05,71.13,71.05,71.08,57500.0,49.9285,49.9847,49.9285,49.9496,57500.0
2012-05-02 15:20:00,71.06,71.15,71.06,71.14,32000.0,49.9355,49.9987,49.9355,49.9917,32000.0
2012-05-02 15:25:00,71.14,71.17,71.12,71.17,32400.0,49.9917,50.0128,49.9777,50.0128,32400.0
2012-05-02 15:30:00,71.16,71.17,71.05,71.12,61700.0,50.0058,50.0128,49.9285,49.9777,61700.0
2012-05-02 15:35:00,71.11,71.14,71.05,71.06,54900.0,49.9706,49.9917,49.9285,49.9355,54900.0
2012-05-02 15:40:00,71.07,71.24,71.07,71.2,82700.0,49.9425,50.062,49.9425,50.0339,82700.0
2012-05-02 15:45:00,71.2,71.25,71.16,71.19,107400.0,50.0339,50.069,50.0058,50.0269,107400.0
2012-05-02 15:50:00,71.19,71.2,71.12,71.17,109900.0,50.0269,50.0339,49.9777,50.0128,109900.0
2012-05-02 15:55:00,71.17,71.2,71.13,71.18,107700.0,50.0128,50.0339,49.9847,50.0198,107700.0
2012-05-03 09:30:00,71.0,71.14,70.91,71.12,89200.0,49.8933,49.9917,49.8301,49.9777,89200.0
2012-05-03 09:35:00,71.12,71.14,70.89,71.06,67600.0,49.9777,49.9917,49.816,49.9355,67600.0
2012-05-03 09:40:00,71.05,71.13,70.94,71.1,62400.0,49.9285,49.9847,49.8512,49.9636,62400.0
2012-05-03 09:45:00,71.08,71.16,71.06,71.13,51600.0,49.9496,50.0058,49.9355,49.9847,51600.0
2012-05-03 09:50:00,71.12,71.12,71.05,71.05,44500.0,49.9777,49.9777,49.9285,49.9285,44500.0
2012-05-03 09:55:00,71.05,71.05,70.75,70.85,32600.0,49.9285,49.9285,49.7177,49.7879,32600.0
2012-05-03 10:00:00,70.86,70.87,70.62,70.69,41400.0,49.795,49.802,49.6263,49.6755,41400.0
2012-05-03 10:05:00,70.68,70.76,70.63,70.74,39600.0,49.6685,49.7247,49.6333,49.7106,39600.0
2012-05-03 10:10:00,70.74,70.86,70.74,70.81,22100.0,49.7106,49.795,49.7106,49.7598,22100.0
2012-05-03 10:15:00,70.81,70.87,70.8,70.82,23300.0,49.7598,49.802,49.7528,49.7668,23300.0
2012-05-03 10:20:00,70.82,70.82,70.67,70.69,57700.0,49.7668,49.7668,49.6614,49.6755,57700.0
2012-05-03 10:25:00,70.69,70.75,70.66,70.72,31200.0,49.6755,49.7177,49.6544,49.6966,31200.0
2012-05-03 10:30:00,70.72,70.77,70.69,70.7,36300.0,49.6966,49.7317,49.6755,49.6825,36300.0
2012-05-03 10:35:00,70.71,70.74,70.7,70.73,23700.0,49.6895,49.7106,49.6825,49.7036,23700.0
2012-05-03 10:40:00,70.73,70.74,70.65,70.67,33900.0,49.7036,49.7106,49.6474,49.6614,33900.0
2012-05-03 10:45:00,70.66,70.67,70.6,70.62,27000.0,49.6544,49.6614,49.6123,49.6263,27000.0
2012-05-03 10:50:00,70.62,70.62,70.54,70.59,21700.0,49.6263,49.6263,49.5701,49.6052,21700.0
2012-05-03 10:55:00,70.58,70.72,70.57,70.72,31200.0,49.5982,49.6966,49.5912,49.6966,31200.0
2012-05-03 11:00:00,70.72,70.73,70.67,70.7,23800.0,49.6966,49.7036,49.6614,49.6825,23800.0
2012-05-03 11:05:00,70.71,70.73,70.65,70.69,24600.0,49.6895,49.7036,49.6474,49.6755,24600.0
2012-05-03 11:10:00,70.7,70.84,70.68,70.84,46600.0,49.6825,49.7809,49.6685,49.7809,46600.0
2012-05-03 11:15:00,70.83,70.84,70.78,70.78,27100.0,49.7739,49.7809,49.7387,49.7387,27100.0
2012-05-03 11:20:00,70.8,70.82,70.76,70.81,17900.0,49.7528,49.7668,49.7247,49.7598,17900.0
2012-05-03 11:25:00,70.83,70.87,70.78,70.78,22600.0,49.7739,49.802,49.7387,49.7387,22600.0
2012-05-03 11:30:00,70.79,70.85,70.78,70.78,13800.0,49.7458,49.7879,49.7387,49.7387,13800.0
2012-05-03 11:35:00,70.78,70.8,70.74,70.79,26000.0,49.7387,49.7528,49.7106,49.7458,26000.0
2012-05-03 11:40:00,70.78,70.85,70.78,70.83,7800.0,49.7387,49.7879,49.7387,49.7739,7800.0
2012-05-03 11:45:00,70.83,70.85,70.68,70.7,53900.0,49.7739,49.7879,49.6685,49.6825,53900.0
2012-05-03 11:50:00,70.7,70.73,70.67,70.73,26900.0,49.6825,49.7036,49.6614,49.7036,26900.0
2012-05-03 11:55:00,70.72,70.74,70.68,70.69,16700.0,49.6966,49.7106,49.6685,49.6755,16700.0
2012-05-03 12:00:00,70.69,70.74,70.63,70.67,16400.0,49.6755,49.7106,49.6333,49.6614,16400.0
2012-05-03 12:05:00,70.66,70.71,70.61,70.71,14100.0,49.6544,49.6895,49.6193,49.6895,14100.0
2012-05-03 12:10:00,70.7,70.73,70.65,70.66,11300.0,49.6825,49.7036,49.6474,49.6544,11300.0
2012-05-03 12:15:00,70.65,70.76,70.65,70.76,16800.0,49.6474,49.7247,49.6474,49.7247,16800.0
2012-05-03 12:20:00,70.77,70.81,70.73,70.75,15000.0,49.7317,49.7598,49.7036,49.7177,15000.0
2012-05-03 12:25:00,70.76,70.85,70.69,70.83,30100.0,49.7247,49.7879,49.6755,49.7739,30100.0
2012-05-03 12:30:00,70.84,70.87,70.82,70.83,23500.0,49.7809,49.802,49.7668,49.7739,23500.0
2012-05-03 12:35:00,70.83,70.88,70.81,70.87,18300.0,49.7739,49.809,49.7598,49.802,18300.0
2012-05-03 12:40:00,70.86,70.9,70.86,70.88,35600.0,49.795,49.8231,49.795,49.809,35600.0
2012-05-03 12:45:00,70.89,70.9,70.88,70.9,19700.0,49.816,49.8231,49.809,49.8231,19700.0
2012-05-03 12:50:00,70.9,70.96,70.9,70.91,30600.0,49.8231,49.8652,49.8231,49.8301,30600.0
2012-05-03 12:55:00,70.92,70.92,70.87,70.88,23400.0,49.8371,49.8371,49.802,49.809,23400.0
2012-05-03 13:00:00,70.88,70.92,70.86,70.87,32800.0,49.809,49.8371,49.795,49.802,32800.0
2012-05-03 13:05:00,70.87,70.91,70.84,70.88,22100.0,49.802,49.8301,49.7809,49.809,22100.0
2012-05-03 13:10:00,70.88,70.9,70.83,70.89,40700.0,49.809,49.8231,49.7739,49.816,40700.0
2012-05-03 13:15:00,70.89,70.94,70.89,70.92,25200.0,49.816,49.8512,49.816,49.8371,25200.0
2012-05-03 13:20:00,70.91,70.96,70.91,70.96,18700.0,49.8301,49.8652,49.8301,49.8652,18700.0
2012-05-03 13:25:00,70.96,70.98,70.92,70.94,35700.0,49.8652,49.8793,49.8371,49.8512,35700.0
2012-05-03 13:30:00,70.93,70.93,70.87,70.92,31800.0,49.8441,49.8441,49.802,49.8371,31800.0
2012-05-03 13:35:00,70.9,70.94,70.83,70.88,27900.0,49.8231,49.8512,49.7739,49.809,27900.0
2012-05-03 13:40:00,70.88,70.88,70.51,70.52,104600.0,49.809,49.809,49.549,49.556,104600.0
2012-05-03 13:45:00,70.52,70.69,70.51,70.67,24400.0,49.556,49.6755,49.549,49.6614,24400.0
2012-05-03 13:50:00,70.68,70.8,70.67,70.8,45600.0,49.6685,49.7528,49.6614,49.7528,45600.0
2012-05-03 13:55:00,70.8,70.86,70.8,70.85,27500.0,49.7528,49.795,49.7528,49.7879,27500.0
2012-05-03 14:00:00,70.85,70.86,70.84,70.85,17000.0,49.7879,49.795,49.7809,49.7879,17000.0
2012-05-03 14:05:00,70.86,70.87,70.84,70.84,13600.0,49.795,49.802,49.7809,49.7809,13600.0
2012-05-03 14:10:00,70.85,70.87,70.83,70.85,46700.0,49.7879,49.802,49.7739,49.7879,46700.0
2012-05-03 14:15:00,70.85,70.91,70.85,70.88,24600.0,49.7879,49.8301,49.7879,49.809,24600.0
2012-05-03 14:20:00,70.88,70.88,70.84,70.86,16200.0,49.809,49.809,49.7809,49.795,16200.0
2012-05-03 14:25:00,70.86,70.87,70.84,70.84,14800.0,49.795,49.802,49.7809,49.7809,14800.0
2012-05-03 14:30:00,70.84,70.86,70.83,70.86,21700.0,49.7809,49.795,49.7739,49.795,21700.0
2012-05-03 14:35:00,70.85,70.86,70.77,70.78,31900.0,49.7879,49.795,49.7317,49.7387,31900.0
2012-05-03 14:40:00,70.78,70.78,70.76,70.76,10200.0,49.7387,49.7387,49.7247,49.7247,10200.0
2012-05-03 14:45:00,70.76,70.79,70.68,70.71,41300.0,49.7247,49.7458,49.6685,49.6895,41300.0
2012-05-03 14:50:00,70.71,70.8,70.71,70.77,13500.0,49.6895,49.7528,49.6895,49.7317,13500.0
2012-05-03 14:55:00,70.76,70.83,70.76,70.78,20300.0,49.7247,49.7739,49.7247,49.7387,20300.0
2012-05-03 15:00:00,70.79,70.81,70.76,70.81,17500.0,49.7458,49.7598,49.7247,49.7598,17500.0
2012-05-03 15:05:00,70.81,70.82,70.73,70.74,35000.0,49.7598,49.7668,49.7036,49.7106,35000.0
2012-05-03 15:10:00,70.73,70.77,70.69,70.77,31200.0,49.7036,49.7317,49.6755,49.7317,31200.0
2012-05-03 15:15:00,70.77,70.85,70.77,70.8,31000.0,49.7317,49.7879,49.7317,49.7528,31000.0
2012-05-03 15:20:00,70.8,70.9,70.8,70.85,44000.0,49.7528,49.8231,49.7528,49.7879,44000.0
2012-05-03 15:25:00,70.84,70.86,70.81,70.81,26800.0,49.7809,49.795,49.7598,49.7598,26800.0
2012-05-03 15:30:00,70.81,70.92,70.81,70.91,29500.0,49.7598,49.8371,49.7598,49.8301,29500.0
2012-05-03 15:35:00,70.91,70.93,70.77,70.77,39200.0,49.8301,49.8441,49.7317,49.7317,39200.0
2012-05-03 15:40:00,70.78,70.84,70.74,70.83,57100.0,49.7387,49.7809,49.7106,49.7739,57100.0
2012-05-03 15:45:00,70.82,70.85,70.7,70.73,66100.0,49.7668,49.7879,49.6825,49.7036,66100.0
2012-05-03 15:50:00,70.73,70.83,70.72,70.82,156000.0,49.7036,49.7739,49.6966,49.7668,156000.0
2012-05-03 15:55:00,70.82,70.97,70.8,70.91,190200.0,49.7668,49.8723,49.7528,49.8301,190200.0
2012-05-04 09:30:00,70.47,70.58,70.14,70.32,126200.0,49.5209,49.5982,49.289,49.4155,126200.0
2012-05-04 09:35:00,70.34,70.35,70.12,70.24,78500.0,49.4295,49.4366,49.2749,49.3593,78500.0
2012-05-04 09:40:00,70.25,70.25,70.02,70.06,58800.0,49.3663,49.3663,49.2047,49.2328,58800.0
2012-05-04 09:45:00,70.03,70.03,69.9,70.03,72200.0,49.2117,49.2117,49.1203,49.2117,72200.0
2012-05-04 09:50:00,70.04,70.21,70.02,70.21,91400.0,49.2187,49.3382,49.2047,49.3382,91400.0
2012-05-04 09:55:00,70.18,70.19,70.08,70.17,68100.0,49.3171,49.3241,49.2468,49.3101,68100.0
2012-05-04 10:00:00,70.16,70.17,70.05,70.1,72700.0,49.3031,49.3101,49.2258,49.2609,72700.0
2012-05-04 10:05:00,70.09,70.12,70.01,70.06,62400.0,49.2539,49.2749,49.1976,49.2328,62400.0
2012-05-04 10:10:00,70.08,70.2,70.08,70.2,47600.0,49.2468,49.3312,49.2468,49.3312,47600.0
2012-05-04 10:15:00,70.19,70.24,70.12,70.12,75000.0,49.3241,49.3593,49.2749,49.2749,75000.0
2012-05-04 10:20:00,70.13,70.31,70.1,70.3,47700.0,49.282,49.4085,49.2609,49.4014,47700.0
2012-05-04 10:25:00,70.29,70.29,70.1,70.17,43600.0,49.3944,49.3944,49.2609,49.3101,43600.0
2012-05-04 10:30:00,70.19,70.21,70.09,70.11,48100.0,49.3241,49.3382,49.2539,49.2679,48100.0
2012-05-04 10:35:00,70.11,70.12,69.98,70.05,53500.0,49.2679,49.2749,49.1766,49.2258,53500.0
2012-05-04 10:40:00,70.06,70.18,70.03,70.17,43200.0,49.2328,49.3171,49.2117,49.3101,43200.0
2012-05-04 10:45:00,70.17,70.28,70.16,70.26,38300.0,49.3101,49.3874,49.3031,49.3733,38300.0
2012-05-04 10:50:00,70.26,70.26,70.14,70.23,31100.0,49.3733,49.3733,49.289,49.3522,31100.0
2012-05-04 10:55:00,70.24,70.35,70.24,70.34,21400.0,49.3593,49.4366,49.3593,49.4295,21400.0
2012-05-04 11:00:00,70.34,70.34,70.1,70.13,50000.0,49.4295,49.4295,49.2609,49.282,50000.0
2012-05-04 11:05:00,70.13,70.18,70.1,70.1,23200.0,49.282,49.3171,49.2609,49.2609,23200.0
2012-05-04 11:10:00,70.1,70.16,70.0,70.01,34500.0,49.2609,49.3031,49.1906,49.1976,34500.0
2012-05-04 11:15:00,70.02,70.06,69.94,69.99,36300.0,49.2047,49.2328,49.1485,49.1836,36300.0
2012-05-04 11:20:00,70.0,70.0,69.93,69.98,48700.0,49.1906,49.1906,49.1414,49.1766,48700.0
2012-05-04 11:25:00,69.97,70.17,69.97,70.16,34200.0,49.1695,49.3101,49.1695,49.3031,34200.0
2012-05-04 11:30:00,70.16,70.2,70.1,70.18,53700.0,49.3031,49.3312,49.2609,49.3171,53700.0
2012-05-04 11:35:00,70.18,70.18,70.05,70.07,40300.0,49.3171,49.3171,49.2258,49.2398,40300.0
2012-05-04 11:40:00,70.07,70.12,70.04,70.08,20000.0,49.2398,49.2749,49.2187,49.2468,20000.0
2012-05-04 11:45:00,70.07,70.13,70.03,70.09,17700.0,49.2398,49.282,49.2117,49.2539,17700.0
2012-05-04 11:50:00,70.09,70.12,70.0,70.08,41000.0,49.2539,49.2749,49.1906,49.2468,41000.0
2012-05-04 11:55:00,70.08,70.09,70.0,70.0,30000.0,49.2468,49.2539,49.1906,49.1906,30000.0
2012-05-04 12:00:00,70.0,70.1,69.99,70.08,20500.0,49.1906,49.2609,49.1836,49.2468,20500.0
2012-05-04 12:05:00,70.09,70.21,70.09,70.21,19100.0,49.2539,49.3382,49.2539,49.3382,19100.0
2012-05-04 12:10:00,70.19,70.28,70.19,70.24,21300.0,49.3241,49.3874,49.3241,49.3593,21300.0
2012-05-04 12:15:00,70.23,70.23,70.12,70.17,22500.0,49.3522,49.3522,49.2749,49.3101,22500.0
2012-05-04 12:20:00,70.15,70.18,70.08,70.08,40800.0,49.296,49.3171,49.2468,49.2468,40800.0
2012-05-04 12:25:00,70.09,70.16,70.08,70.12,60400.0,49.2539,49.3031,49.2468,49.2749,60400.0
2012-05-04 12:30:00,70.12,70.15,70.12,70.12,52800.0,49.2749,49.296,49.2749,49.2749,52800.0
2012-05-04 12:35:00,70.13,70.17,70.06,70.16,65100.0,49.282,49.3101,49.2328,49.3031,65100.0
2012-05-04 12:40:00,70.15,70.18,70.11,70.14,13700.0,49.296,49.3171,49.2679,49.289,13700.0
2012-05-04 12:45:00,70.14,70.22,70.14,70.16,10800.0,49.289,49.3452,49.289,49.3031,10800.0
2012-05-04 12:50:00,70.15,70.22,70.13,70.19,47000.0,49.296,49.3452,49.282,49.3241,47000.0
2012-05-04 12:55:00,70.19,70.19,70.11,70.17,19300.0,49.3241,49.3241,49.2679,49.3101,19300.0
2012-05-04 13:00:00,70.17,70.19,70.09,70.1,24700.0,49.3101,49.3241,49.2539,49.2609,24700.0
2012-05-04 13:05:00,70.1,70.11,70.02,70.02,22400.0,49.2609,49.2679,49.2047,49.2047,22400.0
2012-05-04 13:10:00,70.02,70.04,69.92,69.92,34800.0,49.2047,49.2187,49.1344,49.1344,34800.0
2012-05-04 13:15:00,69.91,69.96,69.9,69.91,20200.0,49.1274,49.1625,49.1203,49.1274,20200.0
2012-05-04 13:20:00,69.92,69.94,69.83,69.83,43800.0,49.1344,49.1485,49.0712,49.0712,43800.0
2012-05-04 13:25:00,69.83,69.91,69.83,69.91,25900.0,49.0712,49.1274,49.0712,49.1274,25900.0
2012-05-04 13:30:00,69.91,70.04,69.9,70.01,44600.0,49.1274,49.2187,49.1203,49.1976,44600.0
2012-05-04 13:35:00,70.01,70.07,69.99,70.07,48300.0,49.1976,49.2398,49.1836,49.2398,48300.0
2012-05-04 13:40:00,70.07,70.13,70.06,70.09,54300.0,49.2398,49.282,49.2328,49.2539,54300.0
2012-05-04 13:45:00,70.1,70.11,70.05,70.11,44500.0,49.2609,49.2679,49.2258,49.2679,44500.0
2012-05-04 13:50:00,70.11,70.16,70.1,70.13,12200.0,49.2679,49.3031,49.2609,49.282,12200.0
2012-05-04 13:55:00,70.13,70.13,70.04,70.08,54600.0,49.282,49.282,49.2187,49.2468,54600.0
2012-05-04 14:00:00,70.08,70.08,70.01,70.01,75000.0,49.2468,49.2468,49.1976,49.1976,75000.0
2012-05-04 14:05:00,70.02,70.02,70.0,70.0,17200.0,49.2047,49.2047,49.1906,49.1906,17200.0
2012-05-04 14:10:00,70.0,70.02,69.99,70.0,39300.0,49.1906,49.2047,49.1836,49.1906,39300.0
2012-05-04 14:15:00,70.0,70.03,69.99,70.03,23000.0,49.1906,49.2117,49.1836,49.2117,23000.0
2012-05-04 14:20:00,70.04,70.04,70.0,70.04,11200.0,49.2187,49.2187,49.1906,49.2187,11200.0
2012-05-04 14:25:00,70.04,70.06,70.03,70.05,14400.0,49.2187,49.2328,49.2117,49.2258,14400.0
2012-05-04 14:30:00,70.05,70.08,70.03,70.03,38800.0,49.2258,49.2468,49.2117,49.2117,38800.0
2012-05-04 14:35:00,70.03,70.03,69.94,69.97,39200.0,49.2117,49.2117,49.1485,49.1695,39200.0
2012-05-04 14:40:00,69.98,70.03,69.97,70.03,56100.0,49.1766,49.2117,49.1695,49.2117,56100.0
2012-05-04 14:45:00,70.03,70.04,70.01,70.02,27300.0,49.2117,49.2187,49.1976,49.2047,27300.0
2012-05-04 14:50:00,70.02,70.03,69.97,69.98,32400.0,49.2047,49.2117,49.1695,49.1766,32400.0
2012-05-04 14:55:00,69.99,70.06,69.99,70.05,82400.0,49.1836,49.2328,49.1836,49.2258,82400.0
2012-05-04 15:00:00,70.05,70.13,70.05,70.12,64000.0,49.2258,49.282,49.2258,49.2749,64000.0
2012-05-04 15:05:00,70.13,70.15,70.1,70.14,48300.0,49.282,49.296,49.2609,49.289,48300.0
2012-05-04 15:10:00,70.13,70.16,70.03,70.03,31900.0,49.282,49.3031,49.2117,49.2117,31900.0
2012-05-04 15:15:00,70.03,70.11,70.02,70.1,39800.0,49.2117,49.2679,49.2047,49.2609,39800.0
2012-05-04 15:20:00,70.1,70.13,70.09,70.11,19500.0,49.2609,49.282,49.2539,49.2679,19500.0
2012-05-04 15:25:00,70.12,70.12,70.1,70.11,37200.0,49.2749,49.2749,49.2609,49.2679,37200.0
2012-05-04 15:30:00,70.1,70.15,70.09,70.14,56600.0,49.2609,49.296,49.2539,49.289,56600.0
2012-05-04 15:35:00,70.14,70.17,70.11,70.15,62000.0,49.289,49.3101,49.2679,49.296,62000.0
2012-05-04 15:40:00,70.14,70.21,70.14,70.21,65600.0,49.289,49.3382,49.289,49.3382,65600.0
2012-05-04 15:45:00,70.21,70.26,70.21,70.22,61400.0,49.3382,49.3733,49.3382,49.3452,61400.0
2012-05-04 15:50:00,70.21,70.21,70.01,70.05,134800.0,49.3382,49.3382,49.1976,49.2258,134800.0
2012-05-04 15:55:00,70.06,70.07,69.77,69.77,242200.0,49.2328,49.2398,49.029,49.029,242200.0
2012-05-07 09:30:00,69.42,69.99,69.27,69.83,147900.0,48.783,49.1836,48.6776,49.0712,147900.0
2012-05-07 09:35:00,69.88,69.9,69.72,69.86,77300.0,49.1063,49.1203,48.9939,49.0922,77300.0
2012-05-07 09:40:00,69.86,69.96,69.78,69.95,80700.0,49.0922,49.1625,49.036,49.1555,80700.0
2012-05-07 09:45:00,69.93,69.95,69.75,69.79,67500.0,49.1414,49.1555,49.0149,49.043,67500.0
2012-05-07 09:50:00,69.8,69.8,69.58,69.62,90100.0,49.0501,49.0501,48.8955,48.9236,90100.0
2012-05-07 09:55:00,69.62,69.7,69.52,69.68,63800.0,48.9236,48.9798,48.8533,48.9657,63800.0
2012-05-07 10:00:00,69.69,69.91,69.68,69.73,107500.0,48.9728,49.1274,48.9657,49.0009,107500.0
2012-05-07 10:05:00,69.73,69.78,69.69,69.72,56300.0,49.0009,49.036,48.9728,48.9939,56300.0
2012-05-07 10:10:00,69.73,69.77,69.63,69.65,85300.0,49.0009,49.029,48.9306,48.9447,85300.0
2012-05-07 10:15:00,69.64,69.69,69.61,69.69,42900.0,48.9376,48.9728,48.9166,48.9728,42900.0
2012-05-07 10:20:00,69.69,69.75,69.6,69.75,35900.0,48.9728,49.0149,48.9095,49.0149,35900.0
2012-05-07 10:25:00,69.75,69.77,69.54,69.54,44900.0,49.0149,49.029,48.8674,48.8674,44900.0
2012-05-07 10:30:00,69.55,69.6,69.48,69.48,43200.0,48.8744,48.9095,48.8252,48.8252,43200.0
2012-05-07 10:35:00,69.48,69.48,69.35,69.35,105200.0,48.8252,48.8252,48.7338,48.7338,105200.0
2012-05-07 10:40:00,69.37,69.48,69.33,69.48,55100.0,48.7479,48.8252,48.7198,48.8252,55100.0
2012-05-07 10:45:00,69.48,69.72,69.48,69.72,64900.0,48.8252,48.9939,48.8252,48.9939,64900.0
2012-05-07 10:50:00,69.73,69.8,69.67,69.75,100400.0,49.0009,49.0501,48.9587,49.0149,100400.0
2012-05-07 10:55:00,69.75,69.79,69.67,69.7,59900.0,49.0149,49.043,48.9587,48.9798,59900.0
2012-05-07 11:00:00,69.7,69.78,69.7,69.72,100000.0,48.9798,49.036,48.9798,48.9939,100000.0
2012-05-07 11:05:00,69.71,69.74,69.66,69.7,39400.0,48.9868,49.0079,48.9517,48.9798,39400.0
2012-05-07 11:10:00,69.7,69.77,69.63,69.66,49200.0,48.9798,49.029,48.9306,48.9517,49200.0
2012-05-07 11:15:00,69.67,69.67,69.62,69.66,34800.0,48.9587,48.9587,48.9236,48.9517,34800.0
2012-05-07 11:20:00,69.65,69.65,69.59,69.63,43400.0,48.9447,48.9447,48.9025,48.9306,43400.0
2012-05-07 11:25:00,69.63,69.63,69.57,69.58,30700.0,48.9306,48.9306,48.8884,48.8955,30700.0
2012-05-07 11:30:00,69.59,69.64,69.57,69.64,35800.0,48.9025,48.9376,48.8884,48.9376,35800.0
2012-05-07 11:35:00,69.65,69.65,69.58,69.61,27600.0,48.9447,48.9447,48.8955,48.9166,27600.0
2012-05-07 11:40:00,69.62,69.62,69.56,69.61,35100.0,48.9236,48.9236,48.8814,48.9166,35100.0
2012-05-07 11:45:00,69.61,69.65,69.56,69.64,16000.0,48.9166,48.9447,48.8814,48.9376,16000.0
2012-05-07 11:50:00,69.64,69.65,69.59,69.59,22900.0,48.9376,48.9447,48.9025,48.9025,22900.0
2012-05-07 11:55:00,69.58,69.6,69.57,69.6,26600.0,48.8955,48.9095,48.8884,48.9095,26600.0
2012-05-07 12:00:00,69.6,69.6,69.49,69.54,55600.0,48.9095,48.9095,48.8322,48.8674,55600.0
2012-05-07 12:05:00,69.53,69.55,69.44,69.44,21900.0,48.8603,48.8744,48.7971,48.7971,21900.0
2012-05-07 12:10:00,69.44,69.47,69.4,69.41,41200.0,48.7971,48.8182,48.769,48.776,41200.0
2012-05-07 12:15:00,69.41,69.46,69.4,69.4,23700.0,48.776,48.8111,48.769,48.769,23700.0
2012-05-07 12:20:00,69.41,69.47,69.4,69.46,30800.0,48.776,48.8182,48.769,48.8111,30800.0
2012-05-07 12:25:00,69.46,69.46,69.36,69.38,42200.0,48.8111,48.8111,48.7409,48.7549,42200.0
2012-05-07 12:30:00,69.39,69.42,69.34,69.41,72800.0,48.762,48.783,48.7268,48.776,72800.0
2012-05-07 12:35:00,69.42,69.47,69.4,69.43,22100.0,48.783,48.8182,48.769,48.7901,22100.0
2012-05-07 12:40:00,69.44,69.44,69.37,69.44,34800.0,48.7971,48.7971,48.7479,48.7971,34800.0
2012-05-07 12:45:00,69.44,69.55,69.44,69.5,74500.0,48.7971,48.8744,48.7971,48.8393,74500.0
2012-05-07 12:50:00,69.5,69.51,69.45,69.47,21500.0,48.8393,48.8463,48.8041,48.8182,21500.0
2012-05-07 12:55:00,69.47,69.64,69.45,69.64,31100.0,48.8182,48.9376,48.8041,48.9376,31100.0
2012-05-07 13:00:00,69.64,69.66,69.58,69.62,35400.0,48.9376,48.9517,48.8955,48.9236,35400.0
2012-05-07 13:05:00,69.62,69.67,69.6,69.6,30100.0,48.9236,48.9587,48.9095,48.9095,30100.0
2012-05-07 13:10:00,69.6,69.62,69.54,69.59,39900.0,48.9095,48.9236,48.8674,48.9025,39900.0
2012-05-07 13:15:00,69.62,69.7,69.59,69.69,30100.0,48.9236,48.9798,48.9025,48.9728,30100.0
2012-05-07 13:20:00,69.69,69.73,69.65,69.67,36800.0,48.9728,49.0009,48.9447,48.9587,36800.0
2012-05-07 13:25:00,69.65,69.66,69.63,69.64,15800.0,48.9447,48.9517,48.9306,48.9376,15800.0
2012-05-07 13:30:00,69.64,69.7,69.64,69.7,21900.0,48.9376,48.9798,48.9376,48.9798,21900.0
2012-05-07 13:35:00,69.7,69.76,69.7,69.75,34300.0,48.9798,49.022,48.9798,49.0149,34300.0
2012-05-07 13:40:00,69.76,69.76,69.7,69.7,72600.0,49.022,49.022,48.9798,48.9798,72600.0
2012-05-07 13:45:00,69.7,69.76,69.7,69.74,41200.0,48.9798,49.022,48.9798,49.0079,41200.0
2012-05-07 13:50:00,69.74,69.75,69.7,69.71,91300.0,49.0079,49.0149,48.9798,48.9868,91300.0
2012-05-07 13:55:00,69.71,69.72,69.66,69.68,53000.0,48.9868,48.9939,48.9517,48.9657,53000.0
2012-05-07 14:00:00,69.68,69.81,69.67,69.8,57000.0,48.9657,49.0571,48.9587,49.0501,57000.0
2012-05-07 14:05:00,69.81,69.88,69.78,69.88,20700.0,49.0571,49.1063,49.036,49.1063,20700.0
2012-05-07 14:10:00,69.87,69.93,69.87,69.93,30000.0,49.0993,49.1414,49.0993,49.1414,30000.0
2012-05-07 14:15:00,69.93,69.94,69.85,69.85,40500.0,49.1414,49.1485,49.0852,49.0852,40500.0
2012-05-07 14:20:00,69.84,69.85,69.79,69.83,23700.0,49.0782,49.0852,49.043,49.0712,23700.0
2012-05-07 14:25:00,69.84,69.87,69.8,69.87,36700.0,49.0782,49.0993,49.0501,49.0993,36700.0
2012-05-07 14:30:00,69.88,69.89,69.86,69.86,17800.0,49.1063,49.1133,49.0922,49.0922,17800.0
2012-05-07 14:35:00,69.86,69.86,69.83,69.86,12200.0,49.0922,49.0922,49.0712,49.0922,12200.0
2012-05-07 14:40:00,69.86,69.9,69.84,69.89,37200.0,49.0922,49.1203,49.0782,49.1133,37200.0
2012-05-07 14:45:00,69.89,69.91,69.8,69.83,23000.0,49.1133,49.1274,49.0501,49.0712,23000.0
2012-05-07 14:50:00,69.84,69.86,69.83,69.83,15900.0,49.0782,49.0922,49.0712,49.0712,15900.0
2012-05-07 14:55:00,69.83,69.85,69.79,69.84,30000.0,49.0712,49.0852,49.043,49.0782,30000.0
2012-05-07 15:00:00,69.84,69.91,69.84,69.86,48200.0,49.0782,49.1274,49.0782,49.0922,48200.0
2012-05-07 15:05:00,69.86,69.87,69.83,69.83,19400.0,49.0922,49.0993,49.0712,49.0712,19400.0
2012-05-07 15:10:00,69.83,69.9,69.83,69.86,56200.0,49.0712,49.1203,49.0712,49.0922,56200.0
2012-05-07 15:15:00,69.87,69.95,69.87,69.94,29800.0,49.0993,49.1555,49.0993,49.1485,29800.0
2012-05-07 15:20:00,69.94,69.95,69.91,69.95,32100.0,49.1485,49.1555,49.1274,49.1555,32100.0
2012-05-07 15:25:00,69.95,69.98,69.92,69.94,38100.0,49.1555,49.1766,49.1344,49.1485,38100.0
2012-05-07 15:30:00,69.94,69.97,69.91,69.97,28400.0,49.1485,49.1695,49.1274,49.1695,28400.0
2012-05-07 15:35:00,69.97,70.0,69.89,69.9,35600.0,49.1695,49.1906,49.1133,49.1203,35600.0
2012-05-07 15:40:00,69.91,69.92,69.85,69.87,39600.0,49.1274,49.1344,49.0852,49.0993,39600.0
2012-05-07 15:45:00,69.88,69.91,69.84,69.85,72700.0,49.1063,49.1274,49.0782,49.0852,72700.0
2012-05-07 15:50:00,69.84,69.84,69.67,69.69,89000.0,49.0782,49.0782,48.9587,48.9728,89000.0
2012-05-07 15:55:00,69.69,69.8,69.59,69.62,213700.0,48.9728,49.0501,48.9025,48.9236,213700.0
2012-05-08 09:30:00,69.34,70.0,69.25,69.83,105800.0,48.7268,49.1906,48.6636,49.0712,105800.0
2012-05-08 09:35:00,69.82,69.84,69.5,69.64,63700.0,49.0641,49.0782,48.8393,48.9376,63700.0
2012-05-08 09:40:00,69.67,69.89,69.64,69.81,43200.0,48.9587,49.1133,48.9376,49.0571,43200.0
2012-05-08 09:45:00,69.76,69.98,69.7,69.9,41300.0,49.022,49.1766,48.9798,49.1203,41300.0
2012-05-08 09:50:00,69.89,69.95,69.73,69.83,44900.0,49.1133,49.1555,49.0009,49.0712,44900.0
2012-05-08 09:55:00,69.83,69.89,69.76,69.85,40300.0,49.0712,49.1133,49.022,49.0852,40300.0
2012-05-08 10:00:00,69.85,69.88,69.69,69.8,70000.0,49.0852,49.1063,48.9728,49.0501,70000.0
2012-05-08 10:05:00,69.79,69.9,69.7,69.87,43000.0,49.043,49.1203,48.9798,49.0993,43000.0
2012-05-08 10:10:00,69.87,69.89,69.61,69.62,71000.0,49.0993,49.1133,48.9166,48.9236,71000.0
2012-05-08 10:15:00,69.62,69.71,69.58,69.71,42900.0,48.9236,48.9868,48.8955,48.9868,42900.0
2012-05-08 10:20:00,69.71,69.71,69.64,69.69,45700.0,48.9868,48.9868,48.9376,48.9728,45700.0
2012-05-08 10:25:00,69.69,69.7,69.6,69.63,45600.0,48.9728,48.9798,48.9095,48.9306,45600.0
2012-05-08 10:30:00,69.63,69.69,69.6,69.65,81800.0,48.9306,48.9728,48.9095,48.9447,81800.0
2012-05-08 10:35:00,69.66,69.67,69.57,69.63,78700.0,48.9517,48.9587,48.8884,48.9306,78700.0
2012-05-08 10:40:00,69.62,69.67,69.58,69.62,32000.0,48.9236,48.9587,48.8955,48.9236,32000.0
2012-05-08 10:45:00,69.64,69.65,69.57,69.58,31500.0,48.9376,48.9447,48.8884,48.8955,31500.0
2012-05-08 10:50:00,69.57,69.64,69.51,69.61,41400.0,48.8884,48.9376,48.8463,48.9166,41400.0
2012-05-08 10:55:00,69.61,69.67,69.57,69.62,36500.0,48.9166,48.9587,48.8884,48.9236,36500.0
2012-05-08 11:00:00,69.62,69.67,69.58,69.59,63900.0,48.9236,48.9587,48.8955,48.9025,63900.0
2012-05-08 11:05:00,69.59,69.6,69.5,69.51,25300.0,48.9025,48.9095,48.8393,48.8463,25300.0
2012-05-08 11:10:00,69.51,69.52,69.42,69.51,43300.0,48.8463,48.8533,48.783,48.8463,43300.0
2012-05-08 11:15:00,69.51,69.58,69.48,69.57,24500.0,48.8463,48.8955,48.8252,48.8884,24500.0
2012-05-08 11:20:00,69.57,69.69,69.55,69.69,54000.0,48.8884,48.9728,48.8744,48.9728,54000.0
2012-05-08 11:25:00,69.69,69.82,69.69,69.81,54500.0,48.9728,49.0641,48.9728,49.0571,54500.0
2012-05-08 11:30:00,69.81,69.88,69.81,69.87,54000.0,49.0571,49.1063,49.0571,49.0993,54000.0
2012-05-08 11:35:00,69.87,69.91,69.84,69.89,18100.0,49.0993,49.1274,49.0782,49.1133,18100.0
2012-05-08 11:40:00,69.89,69.92,69.86,69.87,31100.0,49.1133,49.1344,49.0922,49.0993,31100.0
2012-05-08 11:45:00,69.86,69.98,69.86,69.97,28000.0,49.0922,49.1766,49.0922,49.1695,28000.0
2012-05-08 11:50:00,69.97,70.0,69.92,70.0,46600.0,49.1695,49.1906,49.1344,49.1906,46600.0
2012-05-08 11:55:00,69.99,70.05,69.98,70.05,87400.0,49.1836,49.2258,49.1766,49.2258,87400.0
2012-05-08 12:00:00,70.04,70.08,70.01,70.04,27100.0,49.2187,49.2468,49.1976,49.2187,27100.0
2012-05-08 12:05:00,70.04,70.05,69.98,70.0,82400.0,49.2187,49.2258,49.1766,49.1906,82400.0
2012-05-08 12:10:00,69.99,70.01,69.97,70.0,72900.0,49.1836,49.1976,49.1695,49.1906,72900.0
2012-05-08 12:15:00,70.0,70.08,69.99,70.08,28200.0,49.1906,49.2468,49.1836,49.2468,28200.0
2012-05-08 12:20:00,70.07,70.1,70.05,70.08,98900.0,49.2398,49.2609,49.2258,49.2468,98900.0
2012-05-08 12:25:00,70.08,70.08,69.99,70.02,32500.0,49.2468,49.2468,49.1836,49.2047,32500.0
2012-05-08 12:30:00,70.01,70.02,69.99,70.0,17200.0,49.1976,49.2047,49.1836,49.1906,17200.0
2012-05-08 12:35:00,70.01,70.05,70.0,70.04,37700.0,49.1976,49.2258,49.1906,49.2187,37700.0
2012-05-08 12:40:00,70.04,70.06,70.0,70.03,55500.0,49.2187,49.2328,49.1906,49.2117,55500.0
2012-05-08 12:45:00,70.02,70.08,70.02,70.05,184400.0,49.2047,49.2468,49.2047,49.2258,184400.0
2012-05-08 12:50:00,70.05,70.05,70.01,70.05,21700.0,49.2258,49.2258,49.1976,49.2258,21700.0
2012-05-08 12:55:00,70.05,70.05,70.01,70.03,74900.0,49.2258,49.2258,49.1976,49.2117,74900.0
2012-05-08 13:00:00,70.03,70.04,69.98,69.99,56200.0,49.2117,49.2187,49.1766,49.1836,56200.0
2012-05-08 13:05:00,69.99,70.04,69.98,70.04,90800.0,49.1836,49.2187,49.1766,49.2187,90800.0
2012-05-08 13:10:00,70.03,70.06,70.03,70.05,29300.0,49.2117,49.2328,49.2117,49.2258,29300.0
2012-05-08 13:15:00,70.04,70.05,70.01,70.03,33800.0,49.2187,49.2258,49.1976,49.2117,33800.0
2012-05-08 13:20:00,70.03,70.04,70.02,70.04,23100.0,49.2117,49.2187,49.2047,49.2187,23100.0
2012-05-08 13:25:00,70.04,70.06,70.03,70.04,80100.0,49.2187,49.2328,49.2117,49.2187,80100.0
2012-05-08 13:30:00,70.04,70.06,70.01,70.03,52400.0,49.2187,49.2328,49.1976,49.2117,52400.0
2012-05-08 13:35:00,70.03,70.07,70.01,70.05,66800.0,49.2117,49.2398,49.1976,49.2258,66800.0
2012-05-08 13:40:00,70.05,70.06,70.02,70.03,40500.0,49.2258,49.2328,49.2047,49.2117,40500.0
2012-05-08 13:45:00,70.02,70.03,69.94,69.97,24800.0,49.2047,49.2117,49.1485,49.1695,24800.0
2012-05-08 13:50:00,69.96,69.97,69.93,69.94,34200.0,49.1625,49.1695,49.1414,49.1485,34200.0
2012-05-08 13:55:00,69.93,70.03,69.93,70.02,96800.0,49.1414,49.2117,49.1414,49.2047,96800.0
2012-05-08 14:00:00,70.02,70.04,69.96,69.96,33100.0,49.2047,49.2187,49.1625,49.1625,33100.0
2012-05-08 14:05:00,69.96,70.01,69.94,70.0,34800.0,49.1625,49.1976,49.1485,49.1906,34800.0
2012-05-08 14:10:00,70.0,70.0,69.93,69.94,32500.0,49.1906,49.1906,49.1414,49.1485,32500.0
2012-05-08 14:15:00,69.94,69.97,69.94,69.97,25400.0,49.1485,49.1695,49.1485,49.1695,25400.0
2012-05-08 14:20:00,69.96,69.97,69.91,69.96,35400.0,49.1625,49.1695,49.1274,49.1625,35400.0
2012-05-08 14:25:00,69.97,70.01,69.95,70.0,33600.0,49.1695,49.1976,49.1555,49.1906,33600.0
2012-05-08 14:30:00,70.01,70.06,69.97,69.98,42400.0,49.1976,49.2328,49.1695,49.1766,42400.0
2012-05-08 14:35:00,69.98,70.05,69.98,70.03,21700.0,49.1766,49.2258,49.1766,49.2117,21700.0
2012-05-08 14:40:00,70.03,70.03,69.94,70.01,135800.0,49.2117,49.2117,49.1485,49.1976,135800.0
2012-05-08 14:45:00,70.01,70.05,70.0,70.05,25800.0,49.1976,49.2258,49.1906,49.2258,25800.0
2012-05-08 14:50:00,70.04,70.12,70.04,70.05,46200.0,49.2187,49.2749,49.2187,49.2258,46200.0
2012-05-08 14:55:00,70.06,70.15,70.06,70.11,58500.0,49.2328,49.296,49.2328,49.2679,58500.0
2012-05-08 15:00:00,70.1,70.28,70.09,70.25,99200.0,49.2609,49.3874,49.2539,49.3663,99200.0
2012-05-08 15:05:00,70.23,70.26,70.15,70.18,53100.0,49.3522,49.3733,49.296,49.3171,53100.0
2012-05-08 15:10:00,70.18,70.21,70.13,70.18,45200.0,49.3171,49.3382,49.282,49.3171,45200.0
2012-05-08 15:15:00,70.18,70.41,70.17,70.41,39000.0,49.3171,49.4787,49.3101,49.4787,39000.0
2012-05-08 15:20:00,70.4,70.47,70.34,70.41,75300.0,49.4717,49.5209,49.4295,49.4787,75300.0
2012-05-08 15:25:00,70.42,70.64,70.42,70.59,70000.0,49.4858,49.6404,49.4858,49.6052,70000.0
2012-05-08 15:30:00,70.58,70.64,70.46,70.46,44200.0,49.5982,49.6404,49.5139,49.5139,44200.0
2012-05-08 15:35:00,70.47,70.65,70.47,70.57,54200.0,49.5209,49.6474,49.5209,49.5912,54200.0
2012-05-08 15:40:00,70.57,70.64,70.53,70.59,70600.0,49.5912,49.6404,49.5631,49.6052,70600.0
2012-05-08 15:45:00,70.59,70.66,70.58,70.63,92200.0,49.6052,49.6544,49.5982,49.6333,92200.0
2012-05-08 15:50:00,70.64,70.71,70.56,70.7,127800.0,49.6404,49.6895,49.5841,49.6825,127800.0
2012-05-08 15:55:00,70.69,70.78,70.62,70.72,220600.0,49.6755,49.7387,49.6263,49.6966,220600.0
2012-05-09 09:30:00,70.26,70.37,70.02,70.03,67600.0,49.3733,49.4506,49.2047,49.2117,67600.0
2012-05-09 09:35:00,70.04,70.21,69.9,70.16,74000.0,49.2187,49.3382,49.1203,49.3031,74000.0
2012-05-09 09:40:00,70.18,70.2,70.01,70.09,50100.0,49.3171,49.3312,49.1976,49.2539,50100.0
2012-05-09 09:45:00,70.09,70.31,70.08,70.13,55000.0,49.2539,49.4085,49.2468,49.282,55000.0
2012-05-09 09:50:00,70.15,70.29,70.13,70.28,43300.0,49.296,49.3944,49.282,49.3874,43300.0
2012-05-09 09:55:00,70.3,70.37,70.25,70.36,55700.0,49.4014,49.4506,49.3663,49.4436,55700.0
2012-05-09 10:00:00,70.36,70.56,70.35,70.45,70400.0,49.4436,49.5841,49.4366,49.5068,70400.0
2012-05-09 10:05:00,70.46,70.5,70.26,70.3,67700.0,49.5139,49.542,49.3733,49.4014,67700.0
2012-05-09 10:10:00,70.3,70.4,70.27,70.4,69800.0,49.4014,49.4717,49.3804,49.4717,69800.0
2012-05-09 10:15:00,70.39,70.4,70.15,70.15,121400.0,49.4647,49.4717,49.296,49.296,121400.0
2012-05-09 10:20:00,70.15,70.17,70.0,70.1,102800.0,49.296,49.3101,49.1906,49.2609,102800.0
2012-05-09 10:25:00,70.1,70.11,69.74,69.8,87100.0,49.2609,49.2679,49.0079,49.0501,87100.0
2012-05-09 10:30:00,69.79,69.9,69.78,69.85,42200.0,49.043,49.1203,49.036,49.0852,42200.0
2012-05-09 10:35:00,69.86,69.88,69.8,69.85,47300.0,49.0922,49.1063,49.0501,49.0852,47300.0
2012-05-09 10:40:00,69.86,70.2,69.85,70.19,116800.0,49.0922,49.3312,49.0852,49.3241,116800.0
2012-05-09 10:45:00,70.2,70.25,70.0,70.0,42500.0,49.3312,49.3663,49.1906,49.1906,42500.0
2012-05-09 10:50:00,70.0,70.02,69.84,69.89,44800.0,49.1906,49.2047,49.0782,49.1133,44800.0
2012-05-09 10:55:00,69.88,70.04,69.87,69.98,35400.0,49.1063,49.2187,49.0993,49.1766,35400.0
2012-05-09 11:00:00,69.97,70.01,69.88,69.99,22100.0,49.1695,49.1976,49.1063,49.1836,22100.0
2012-05-09 11:05:00,69.98,69.99,69.94,69.95,16700.0,49.1766,49.1836,49.1485,49.1555,16700.0
2012-05-09 11:10:00,69.96,70.18,69.95,70.16,50600.0,49.1625,49.3171,49.1555,49.3031,50600.0
2012-05-09 11:15:00,70.16,70.16,70.03,70.07,31300.0,49.3031,49.3031,49.2117,49.2398,31300.0
2012-05-09 11:20:00,70.06,70.12,70.06,70.12,18600.0,49.2328,49.2749,49.2328,49.2749,18600.0
2012-05-09 11:25:00,70.13,70.16,70.12,70.15,29500.0,49.282,49.3031,49.2749,49.296,29500.0
2012-05-09 11:30:00,70.15,70.23,70.12,70.22,25700.0,49.296,49.3522,49.2749,49.3452,25700.0
2012-05-09 11:35:00,70.23,70.32,70.22,70.32,17600.0,49.3522,49.4155,49.3452,49.4155,17600.0
2012-05-09 11:40:00,70.32,70.32,70.23,70.26,24400.0,49.4155,49.4155,49.3522,49.3733,24400.0
2012-05-09 11:45:00,70.26,70.3,70.26,70.29,13400.0,49.3733,49.4014,49.3733,49.3944,13400.0
2012-05-09 11:50:00,70.29,70.33,70.25,70.27,21300.0,49.3944,49.4225,49.3663,49.3804,21300.0
2012-05-09 11:55:00,70.26,70.3,70.19,70.21,36800.0,49.3733,49.4014,49.3241,49.3382,36800.0
2012-05-09 12:00:00,70.21,70.23,70.09,70.1,26800.0,49.3382,49.3522,49.2539,49.2609,26800.0
2012-05-09 12:05:00,70.09,70.1,70.03,70.03,26900.0,49.2539,49.2609,49.2117,49.2117,26900.0
2012-05-09 12:10:00,70.03,70.07,70.03,70.04,25100.0,49.2117,49.2398,49.2117,49.2187,25100.0
2012-05-09 12:15:00,70.06,70.09,70.0,70.01,33100.0,49.2328,49.2539,49.1906,49.1976,33100.0
2012-05-09 12:20:00,70.02,70.06,70.01,70.01,21400.0,49.2047,49.2328,49.1976,49.1976,21400.0
2012-05-09 12:25:00,70.01,70.04,69.99,69.99,23600.0,49.1976,49.2187,49.1836,49.1836,23600.0
2012-05-09 12:30:00,70.0,70.0,69.92,69.94,25100.0,49.1906,49.1906,49.1344,49.1485,25100.0
2012-05-09 12:35:00,69.95,69.98,69.92,69.96,18200.0,49.1555,49.1766,49.1344,49.1625,18200.0
2012-05-09 12:40:00,69.98,70.0,69.91,69.95,17800.0,49.1766,49.1906,49.1274,49.1555,17800.0
2012-05-09 12:45:00,69.95,69.98,69.93,69.95,23700.0,49.1555,49.1766,49.1414,49.1555,23700.0
2012-05-09 12:50:00,69.97,69.99,69.87,69.91,25400.0,49.1695,49.1836,49.0993,49.1274,25400.0
2012-05-09 12:55:00,69.91,69.97,69.9,69.94,10900.0,49.1274,49.1695,49.1203,49.1485,10900.0
2012-05-09 13:00:00,69.93,70.02,69.93,70.02,20500.0,49.1414,49.2047,49.1414,49.2047,20500.0
2012-05-09 13:05:00,69.99,70.04,69.91,69.91,28300.0,49.1836,49.2187,49.1274,49.1274,28300.0
2012-05-09 13:10:00,69.92,69.94,69.88,69.9,16500.0,49.1344,49.1485,49.1063,49.1203,16500.0
2012-05-09 13:15:00,69.89,69.9,69.74,69.74,42100.0,49.1133,49.1203,49.0079,49.0079,42100.0
2012-05-09 13:20:00,69.76,70.0,69.74,69.94,36000.0,49.022,49.1906,49.0079,49.1485,36000.0
2012-05-09 13:25:00,69.95,70.0,69.9,69.92,19000.0,49.1555,49.1906,49.1203,49.1344,19000.0
2012-05-09 13:30:00,69.94,70.04,69.88,70.02,30600.0,49.1485,49.2187,49.1063,49.2047,30600.0
2012-05-09 13:35:00,70.03,70.03,69.98,70.0,56100.0,49.2117,49.2117,49.1766,49.1906,56100.0
2012-05-09 13:40:00,70.01,70.13,70.01,70.12,42800.0,49.1976,49.282,49.1976,49.2749,42800.0
2012-05-09 13:45:00,70.13,70.18,70.11,70.18,25100.0,49.282,49.3171,49.2679,49.3171,25100.0
2012-05-09 13:50:00,70.18,70.25,70.13,70.13,42100.0,49.3171,49.3663,49.282,49.282,42100.0
2012-05-09 13:55:00,70.14,70.16,70.03,70.03,23000.0,49.289,49.3031,49.2117,49.2117,23000.0
2012-05-09 14:00:00,70.04,70.05,69.97,69.99,20800.0,49.2187,49.2258,49.1695,49.1836,20800.0
2012-05-09 14:05:00,69.99,70.01,69.96,70.0,30900.0,49.1836,49.1976,49.1625,49.1906,30900.0
2012-05-09 14:10:00,70.0,70.03,69.99,70.02,20800.0,49.1906,49.2117,49.1836,49.2047,20800.0
2012-05-09 14:15:00,70.03,70.05,69.98,70.03,65800.0,49.2117,49.2258,49.1766,49.2117,65800.0
2012-05-09 14:20:00,70.04,70.11,70.03,70.1,41100.0,49.2187,49.2679,49.2117,49.2609,41100.0
2012-05-09 14:25:00,70.1,70.16,70.08,70.16,33000.0,49.2609,49.3031,49.2468,49.3031,33000.0
2012-05-09 14:30:00,70.17,70.21,70.07,70.09,85600.0,49.3101,49.3382,49.2398,49.2539,85600.0
2012-05-09 14:35:00,70.08,70.13,69.99,70.0,58600.0,49.2468,49.282,49.1836,49.1906,58600.0
2012-05-09 14:40:00,70.0,70.09,70.0,70.07,20000.0,49.1906,49.2539,49.1906,49.2398,20000.0
2012-05-09 14:45:00,70.07,70.08,69.96,69.97,22000.0,49.2398,49.2468,49.1625,49.1695,22000.0
2012-05-09 14:50:00,69.96,70.03,69.95,69.98,110100.0,49.1625,49.2117,49.1555,49.1766,110100.0
2012-05-09 14:55:00,69.97,69.98,69.88,69.89,43000.0,49.1695,49.1766,49.1063,49.1133,43000.0
2012-05-09 15:00:00,69.89,69.91,69.83,69.83,21100.0,49.1133,49.1274,49.0712,49.0712,21100.0
2012-05-09 15:05:00,69.83,69.87,69.78,69.79,43600.0,49.0712,49.0993,49.036,49.043,43600.0
2012-05-09 15:10:00,69.78,69.84,69.76,69.77,33700.0,49.036,49.0782,49.022,49.029,33700.0
2012-05-09 15:15:00,69.77,69.84,69.75,69.78,39900.0,49.029,49.0782,49.0149,49.036,39900.0
2012-05-09 15:20:00,69.79,69.84,69.76,69.81,41500.0,49.043,49.0782,49.022,49.0571,41500.0
2012-05-09 15:25:00,69.82,69.84,69.72,69.74,31800.0,49.0641,49.0782,48.9939,49.0079,31800.0
2012-05-09 15:30:00,69.75,69.84,69.72,69.83,44500.0,49.0149,49.0782,48.9939,49.0712,44500.0
2012-05-09 15:35:00,69.84,69.84,69.76,69.8,65700.0,49.0782,49.0782,49.022,49.0501,65700.0
2012-05-09 15:40:00,69.81,69.96,69.79,69.94,87900.0,49.0571,49.1625,49.043,49.1485,87900.0
2012-05-09 15:45:00,69.95,69.98,69.83,69.85,105400.0,49.1555,49.1766,49.0712,49.0852,105400.0
2012-05-09 15:50:00,69.84,69.88,69.64,69.67,145600.0,49.0782,49.1063,48.9376,48.9587,145600.0
2012-05-09 15:55:00,69.67,69.73,69.57,69.62,269600.0,48.9587,49.0009,48.8884,48.9236,269600.0
2012-05-10 09:30:00,70.05,70.07,69.92,70.04,53700.0,49.2258,49.2398,49.1344,49.2187,53700.0
2012-05-10 09:35:00,70.03,70.18,69.98,70.15,54400.0,49.2117,49.3171,49.1766,49.296,54400.0
2012-05-10 09:40:00,70.13,70.16,69.99,70.03,77100.0,49.282,49.3031,49.1836,49.2117,77100.0
2012-05-10 09:45:00,70.04,70.09,69.9,70.03,54300.0,49.2187,49.2539,49.1203,49.2117,54300.0
2012-05-10 09:50:00,70.01,70.03,69.9,69.94,67400.0,49.1976,49.2117,49.1203,49.1485,67400.0
2012-05-10 09:55:00,69.95,70.04,69.91,69.92,28700.0,49.1555,49.2187,49.1274,49.1344,28700.0
2012-05-10 10:00:00,69.94,70.04,69.94,69.98,24800.0,49.1485,49.2187,49.1485,49.1766,24800.0
2012-05-10 10:05:00,69.96,70.04,69.93,69.96,43100.0,49.1625,49.2187,49.1414,49.1625,43100.0
2012-05-10 10:10:00,69.98,69.98,69.75,69.75,40300.0,49.1766,49.1766,49.0149,49.0149,40300.0
2012-05-10 10:15:00,69.76,69.86,69.75,69.78,29700.0,49.022,49.0922,49.0149,49.036,29700.0
2012-05-10 10:20:00,69.77,69.86,69.69,69.69,41200.0,49.029,49.0922,48.9728,48.9728,41200.0
2012-05-10 10:25:00,69.69,69.81,69.69,69.81,20200.0,48.9728,49.0571,48.9728,49.0571,20200.0
2012-05-10 10:30:00,69.82,69.83,69.69,69.79,20400.0,49.0641,49.0712,48.9728,49.043,20400.0
2012-05-10 10:35:00,69.81,69.86,69.8,69.81,22300.0,49.0571,49.0922,49.0501,49.0571,22300.0
2012-05-10 10:40:00,69.81,69.97,69.81,69.94,29200.0,49.0571,49.1695,49.0571,49.1485,29200.0
2012-05-10 10:45:00,69.95,70.03,69.94,69.96,42200.0,49.1555,49.2117,49.1485,49.1625,42200.0
2012-05-10 10:50:00,69.97,69.99,69.85,69.86,15700.0,49.1695,49.1836,49.0852,49.0922,15700.0
2012-05-10 10:55:00,69.86,69.9,69.77,69.9,12500.0,49.0922,49.1203,49.029,49.1203,12500.0
2012-05-10 11:00:00,69.89,69.96,69.87,69.87,15200.0,49.1133,49.1625,49.0993,49.0993,15200.0
2012-05-10 11:05:00,69.89,69.95,69.88,69.91,19300.0,49.1133,49.1555,49.1063,49.1274,19300.0
2012-05-10 11:10:00,69.93,70.0,69.92,69.94,31400.0,49.1414,49.1906,49.1344,49.1485,31400.0
2012-05-10 11:15:00,69.94,70.01,69.92,70.0,14400.0,49.1485,49.1976,49.1344,49.1906,14400.0
2012-05-10 11:20:00,70.0,70.09,69.99,70.08,16400.0,49.1906,49.2539,49.1836,49.2468,16400.0
2012-05-10 11:25:00,70.07,70.09,70.05,70.08,18200.0,49.2398,49.2539,49.2258,49.2468,18200.0
2012-05-10 11:30:00,70.08,70.08,70.02,70.05,53300.0,49.2468,49.2468,49.2047,49.2258,53300.0
2012-05-10 11:35:00,70.05,70.05,70.0,70.03,126500.0,49.2258,49.2258,49.1906,49.2117,126500.0
2012-05-10 11:40:00,70.04,70.07,70.0,70.04,38300.0,49.2187,49.2398,49.1906,49.2187,38300.0
2012-05-10 11:45:00,70.06,70.09,70.03,70.09,21300.0,49.2328,49.2539,49.2117,49.2539,21300.0
2012-05-10 11:50:00,70.09,70.09,69.97,70.0,37900.0,49.2539,49.2539,49.1695,49.1906,37900.0
2012-05-10 11:55:00,70.01,70.02,69.99,69.99,20400.0,49.1976,49.2047,49.1836,49.1836,20400.0
2012-05-10 12:00:00,69.99,70.0,69.94,69.98,21500.0,49.1836,49.1906,49.1485,49.1766,21500.0
2012-05-10 12:05:00,69.98,70.01,69.93,70.0,19800.0,49.1766,49.1976,49.1414,49.1906,19800.0
2012-05-10 12:10:00,70.0,70.0,69.94,69.97,17000.0,49.1906,49.1906,49.1485,49.1695,17000.0
2012-05-10 12:15:00,69.97,70.02,69.97,70.0,23300.0,49.1695,49.2047,49.1695,49.1906,23300.0
2012-05-10 12:20:00,70.0,70.02,69.94,69.94,26900.0,49.1906,49.2047,49.1485,49.1485,26900.0
2012-05-10 12:25:00,69.94,70.03,69.94,69.99,32900.0,49.1485,49.2117,49.1485,49.1836,32900.0
2012-05-10 12:30:00,69.98,70.0,69.95,69.99,11700.0,49.1766,49.1906,49.1555,49.1836,11700.0
2012-05-10 12:35:00,70.0,70.02,69.97,69.97,35600.0,49.1906,49.2047,49.1695,49.1695,35600.0
2012-05-10 12:40:00,69.98,70.02,69.97,69.99,20200.0,49.1766,49.2047,49.1695,49.1836,20200.0
2012-05-10 12:45:00,69.99,70.01,69.96,69.98,20700.0,49.1836,49.1976,49.1625,49.1766,20700.0
2012-05-10 12:50:00,69.97,70.02,69.95,70.01,30200.0,49.1695,49.2047,49.1555,49.1976,30200.0
2012-05-10 12:55:00,70.0,70.01,69.98,70.01,28300.0,49.1906,49.1976,49.1766,49.1976,28300.0
2012-05-10 13:00:00,70.02,70.06,70.0,70.05,51100.0,49.2047,49.2328,49.1906,49.2258,51100.0
2012-05-10 13:05:00,70.05,70.07,70.01,70.07,30800.0,49.2258,49.2398,49.1976,49.2398,30800.0
2012-05-10 13:10:00,70.06,70.07,70.0,70.06,34800.0,49.2328,49.2398,49.1906,49.2328,34800.0
2012-05-10 13:15:00,70.07,70.11,70.05,70.06,23800.0,49.2398,49.2679,49.2258,49.2328,23800.0
2012-05-10 13:20:00,70.05,70.11,70.0,70.01,104100.0,49.2258,49.2679,49.1906,49.1976,104100.0
2012-05-10 13:25:00,70.0,70.03,69.97,69.98,28500.0,49.1906,49.2117,49.1695,49.1766,28500.0
2012-05-10 13:30:00,69.99,70.03,69.98,70.0,41800.0,49.1836,49.2117,49.1766,49.1906,41800.0
2012-05-10 13:35:00,70.0,70.01,69.93,69.94,23000.0,49.1906,49.1976,49.1414,49.1485,23000.0
2012-05-10 13:40:00,69.95,69.98,69.86,69.91,18900.0,49.1555,49.1766,49.0922,49.1274,18900.0
2012-05-10 13:45:00,69.9,69.91,69.86,69.9,8900.0,49.1203,49.1274,49.0922,49.1203,8900.0
2012-05-10 13:50:00,69.9,69.94,69.89,69.89,14100.0,49.1203,49.1485,49.1133,49.1133,14100.0
2012-05-10 13:55:00,69.9,69.92,69.82,69.85,29000.0,49.1203,49.1344,49.0641,49.0852,29000.0
2012-05-10 14:00:00,69.86,69.96,69.85,69.94,26000.0,49.0922,49.1625,49.0852,49.1485,26000.0
2012-05-10 14:05:00,69.94,69.96,69.92,69.93,12100.0,49.1485,49.1625,49.1344,49.1414,12100.0
2012-05-10 14:10:00,69.96,70.0,69.94,69.98,15700.0,49.1625,49.1906,49.1485,49.1766,15700.0
2012-05-10 14:15:00,69.98,69.99,69.92,69.93,26100.0,49.1766,49.1836,49.1344,49.1414,26100.0
2012-05-10 14:20:00,69.94,69.97,69.92,69.96,50800.0,49.1485,49.1695,49.1344,49.1625,50800.0
2012-05-10 14:25:00,69.94,70.0,69.94,69.99,19600.0,49.1485,49.1906,49.1485,49.1836,19600.0
2012-05-10 14:30:00,70.0,70.0,69.96,69.96,57200.0,49.1906,49.1906,49.1625,49.1625,57200.0
2012-05-10 14:35:00,69.96,70.04,69.96,70.02,72900.0,49.1625,49.2187,49.1625,49.2047,72900.0
2012-05-10 14:40:00,70.02,70.07,70.02,70.07,30000.0,49.2047,49.2398,49.2047,49.2398,30000.0
2012-05-10 14:45:00,70.07,70.1,70.06,70.08,25000.0,49.2398,49.2609,49.2328,49.2468,25000.0
2012-05-10 14:50:00,70.08,70.08,70.0,70.06,31100.0,49.2468,49.2468,49.1906,49.2328,31100.0
2012-05-10 14:55:00,70.06,70.09,70.06,70.08,20500.0,49.2328,49.2539,49.2328,49.2468,20500.0
2012-05-10 15:00:00,70.08,70.18,70.08,70.13,55900.0,49.2468,49.3171,49.2468,49.282,55900.0
2012-05-10 15:05:00,70.14,70.16,70.08,70.16,37100.0,49.289,49.3031,49.2468,49.3031,37100.0
2012-05-10 15:10:00,70.16,70.2,70.16,70.2,32700.0,49.3031,49.3312,49.3031,49.3312,32700.0
2012-05-10 15:15:00,70.2,70.23,70.19,70.23,20700.0,49.3312,49.3522,49.3241,49.3522,20700.0
2012-05-10 15:20:00,70.22,70.23,70.09,70.16,101600.0,49.3452,49.3522,49.2539,49.3031,101600.0
2012-05-10 15:25:00,70.15,70.16,70.09,70.14,62400.0,49.296,49.3031,49.2539,49.289,62400.0
2012-05-10 15:30:00,70.13,70.14,70.09,70.14,51300.0,49.282,49.289,49.2539,49.289,51300.0
2012-05-10 15:35:00,70.13,70.16,70.11,70.15,36700.0,49.282,49.3031,49.2679,49.296,36700.0
2012-05-10 15:40:00,70.15,70.18,70.04,70.05,61200.0,49.296,49.3171,49.2187,49.2258,61200.0
2012-05-10 15:45:00,70.07,70.07,69.96,70.01,59800.0,49.2398,49.2398,49.1625,49.1976,59800.0
2012-05-10 15:50:00,70.02,70.04,69.88,69.92,99000.0,49.2047,49.2187,49.1063,49.1344,99000.0
2012-05-10 15:55:00,69.92,70.11,69.92,70.09,260600.0,49.1344,49.2679,49.1344,49.2539,260600.0
2012-05-11 09:30:00,70.14,70.14,69.92,70.0,130500.0,49.289,49.289,49.1344,49.1906,130500.0
2012-05-11 09:35:00,69.99,70.08,69.97,70.05,137900.0,49.1836,49.2468,49.1695,49.2258,137900.0
2012-05-11 09:40:00,70.04,70.16,70.04,70.16,98800.0,49.2187,49.3031,49.2187,49.3031,98800.0
2012-05-11 09:45:00,70.16,70.2,70.16,70.19,68100.0,49.3031,49.3312,49.3031,49.3241,68100.0
2012-05-11 09:50:00,70.2,70.38,70.19,70.38,113400.0,49.3312,49.4577,49.3241,49.4577,113400.0
2012-05-11 09:55:00,70.35,70.48,70.35,70.45,39400.0,49.4366,49.5279,49.4366,49.5068,39400.0
2012-05-11 10:00:00,70.44,70.75,70.44,70.64,97400.0,49.4998,49.7177,49.4998,49.6404,97400.0
2012-05-11 10:05:00,70.64,70.66,70.46,70.5,113500.0,49.6404,49.6544,49.5139,49.542,113500.0
2012-05-11 10:10:00,70.5,70.55,70.48,70.51,73700.0,49.542,49.5771,49.5279,49.549,73700.0
2012-05-11 10:15:00,70.51,70.61,70.5,70.59,71300.0,49.549,49.6193,49.542,49.6052,71300.0
2012-05-11 10:20:00,70.6,70.84,70.6,70.81,40300.0,49.6123,49.7809,49.6123,49.7598,40300.0
2012-05-11 10:25:00,70.81,70.85,70.73,70.81,33000.0,49.7598,49.7879,49.7036,49.7598,33000.0
2012-05-11 10:30:00,70.83,70.87,70.75,70.82,38700.0,49.7739,49.802,49.7177,49.7668,38700.0
2012-05-11 10:35:00,70.82,70.88,70.78,70.8,52300.0,49.7668,49.809,49.7387,49.7528,52300.0
2012-05-11 10:40:00,70.83,70.89,70.79,70.82,39300.0,49.7739,49.816,49.7458,49.7668,39300.0
2012-05-11 10:45:00,70.82,70.88,70.78,70.84,30100.0,49.7668,49.809,49.7387,49.7809,30100.0
2012-05-11 10:50:00,70.84,70.94,70.81,70.91,43700.0,49.7809,49.8512,49.7598,49.8301,43700.0
2012-05-11 10:55:00,70.9,70.99,70.89,70.99,26300.0,49.8231,49.8863,49.816,49.8863,26300.0
2012-05-11 11:00:00,70.99,71.0,70.95,70.98,51400.0,49.8863,49.8933,49.8582,49.8793,51400.0
2012-05-11 11:05:00,70.97,70.99,70.92,70.94,26300.0,49.8723,49.8863,49.8371,49.8512,26300.0
2012-05-11 11:10:00,70.94,70.98,70.9,70.94,58200.0,49.8512,49.8793,49.8231,49.8512,58200.0
2012-05-11 11:15:00,70.94,70.98,70.93,70.98,63800.0,49.8512,49.8793,49.8441,49.8793,63800.0
2012-05-11 11:20:00,70.99,71.0,70.92,70.95,46700.0,49.8863,49.8933,49.8371,49.8582,46700.0
2012-05-11 11:25:00,70.96,71.04,70.95,71.02,83000.0,49.8652,49.9214,49.8582,49.9074,83000.0
2012-05-11 11:30:00,71.04,71.11,71.03,71.03,46200.0,49.9214,49.9706,49.9144,49.9144,46200.0
2012-05-11 11:35:00,71.03,71.06,71.01,71.03,16500.0,49.9144,49.9355,49.9004,49.9144,16500.0
2012-05-11 11:40:00,71.03,71.04,70.95,71.0,23900.0,49.9144,49.9214,49.8582,49.8933,23900.0
2012-05-11 11:45:00,71.01,71.05,70.98,71.03,29300.0,49.9004,49.9285,49.8793,49.9144,29300.0
2012-05-11 11:50:00,71.02,71.11,71.02,71.11,46600.0,49.9074,49.9706,49.9074,49.9706,46600.0
2012-05-11 11:55:00,71.12,71.13,71.08,71.1,19000.0,49.9777,49.9847,49.9496,49.9636,19000.0
2012-05-11 12:00:00,71.1,71.13,71.01,71.01,47100.0,49.9636,49.9847,49.9004,49.9004,47100.0
2012-05-11 12:05:00,71.02,71.11,71.01,71.01,27200.0,49.9074,49.9706,49.9004,49.9004,27200.0
2012-05-11 12:10:00,71.02,71.03,70.99,71.03,16000.0,49.9074,49.9144,49.8863,49.9144,16000.0
2012-05-11 12:15:00,71.03,71.04,70.98,70.98,26600.0,49.9144,49.9214,49.8793,49.8793,26600.0
2012-05-11 12:20:00,70.98,71.05,70.98,71.05,31100.0,49.8793,49.9285,49.8793,49.9285,31100.0
2012-05-11 12:25:00,71.05,71.06,71.0,71.01,18500.0,49.9285,49.9355,49.8933,49.9004,18500.0
2012-05-11 12:30:00,71.01,71.05,71.0,71.01,22900.0,49.9004,49.9285,49.8933,49.9004,22900.0
2012-05-11 12:35:00,71.01,71.05,70.99,71.04,32500.0,49.9004,49.9285,49.8863,49.9214,32500.0
2012-05-11 12:40:00,71.03,71.06,71.03,71.03,11700.0,49.9144,49.9355,49.9144,49.9144,11700.0
2012-05-11 12:45:00,71.04,71.06,71.01,71.04,20700.0,49.9214,49.9355,49.9004,49.9214,20700.0
2012-05-11 12:50:00,71.05,71.05,70.96,70.98,20300.0,49.9285,49.9285,49.8652,49.8793,20300.0
2012-05-11 12:55:00,70.98,71.0,70.96,71.0,35100.0,49.8793,49.8933,49.8652,49.8933,35100.0
2012-05-11 13:00:00,71.0,71.02,70.97,71.01,31300.0,49.8933,49.9074,49.8723,49.9004,31300.0
2012-05-11 13:05:00,71.02,71.03,70.97,71.0,78900.0,49.9074,49.9144,49.8723,49.8933,78900.0
2012-05-11 13:10:00,71.0,71.01,70.93,70.96,56600.0,49.8933,49.9004,49.8441,49.8652,56600.0
2012-05-11 13:15:00,70.97,70.97,70.85,70.96,31100.0,49.8723,49.8723,49.7879,49.8652,31100.0
2012-05-11 13:20:00,70.96,70.98,70.9,70.93,25300.0,49.8652,49.8793,49.8231,49.8441,25300.0
2012-05-11 13:25:00,70.93,71.03,70.93,71.01,13100.0,49.8441,49.9144,49.8441,49.9004,13100.0
2012-05-11 13:30:00,71.0,71.04,70.97,70.97,44300.0,49.8933,49.9214,49.8723,49.8723,44300.0
2012-05-11 13:35:00,70.98,71.07,70.97,70.97,24600.0,49.8793,49.9425,49.8723,49.8723,24600.0
2012-05-11 13:40:00,70.99,71.0,70.95,70.98,15700.0,49.8863,49.8933,49.8582,49.8793,15700.0
2012-05-11 13:45:00,70.98,70.98,70.88,70.91,26800.0,49.8793,49.8793,49.809,49.8301,26800.0
2012-05-11 13:50:00,70.91,70.94,70.9,70.9,15400.0,49.8301,49.8512,49.8231,49.8231,15400.0
2012-05-11 13:55:00,70.91,70.92,70.86,70.92,35900.0,49.8301,49.8371,49.795,49.8371,35900.0
2012-05-11 14:00:00,70.91,70.92,70.89,70.9,85100.0,49.8301,49.8371,49.816,49.8231,85100.0
2012-05-11 14:05:00,70.89,70.93,70.85,70.92,64500.0,49.816,49.8441,49.7879,49.8371,64500.0
2012-05-11 14:10:00,70.93,70.93,70.89,70.92,56500.0,49.8441,49.8441,49.816,49.8371,56500.0
2012-05-11 14:15:00,70.92,71.0,70.92,70.98,60400.0,49.8371,49.8933,49.8371,49.8793,60400.0
2012-05-11 14:20:00,70.98,71.0,70.92,70.92,43700.0,49.8793,49.8933,49.8371,49.8371,43700.0
2012-05-11 14:25:00,70.92,70.93,70.9,70.92,72900.0,49.8371,49.8441,49.8231,49.8371,72900.0
2012-05-11 14:30:00,70.92,70.94,70.91,70.92,55700.0,49.8371,49.8512,49.8301,49.8371,55700.0
2012-05-11 14:35:00,70.92,70.93,70.89,70.92,79500.0,49.8371,49.8441,49.816,49.8371,79500.0
2012-05-11 14:40:00,70.92,70.93,70.89,70.92,62000.0,49.8371,49.8441,49.816,49.8371,62000.0
2012-05-11 14:45:00,70.93,70.98,70.92,70.95,30900.0,49.8441,49.8793,49.8371,49.8582,30900.0
2012-05-11 14:50:00,70.93,70.93,70.85,70.89,26500.0,49.8441,49.8441,49.7879,49.816,26500.0
2012-05-11 14:55:00,70.9,70.92,70.85,70.89,19100.0,49.8231,49.8371,49.7879,49.816,19100.0
2012-05-11 15:00:00,70.89,70.9,70.79,70.8,35300.0,49.816,49.8231,49.7458,49.7528,35300.0
2012-05-11 15:05:00,70.81,70.81,70.7,70.71,36900.0,49.7598,49.7598,49.6825,49.6895,36900.0
2012-05-11 15:10:00,70.72,70.75,70.65,70.73,39700.0,49.6966,49.7177,49.6474,49.7036,39700.0
2012-05-11 15:15:00,70.71,70.76,70.66,70.76,48800.0,49.6895,49.7247,49.6544,49.7247,48800.0
2012-05-11 15:20:00,70.76,70.79,70.74,70.78,44500.0,49.7247,49.7458,49.7106,49.7387,44500.0
2012-05-11 15:25:00,70.78,70.89,70.75,70.88,52700.0,49.7387,49.816,49.7177,49.809,52700.0
2012-05-11 15:30:00,70.86,70.89,70.84,70.88,66700.0,49.795,49.816,49.7809,49.809,66700.0
2012-05-11 15:35:00,70.88,70.92,70.87,70.9,118400.0,49.809,49.8371,49.802,49.8231,118400.0
2012-05-11 15:40:00,70.9,70.91,70.84,70.85,81800.0,49.8231,49.8301,49.7809,49.7879,81800.0
2012-05-11 15:45:00,70.84,70.9,70.82,70.89,114300.0,49.7809,49.8231,49.7668,49.816,114300.0
2012-05-11 15:50:00,70.88,70.89,70.78,70.78,226500.0,49.809,49.816,49.7387,49.7387,226500.0
2012-05-11 15:55:00,70.78,70.84,70.75,70.79,318400.0,49.7387,49.7809,49.7177,49.7458,318400.0
2012-05-14 09:30:00,69.87,70.0,69.79,69.94,106600.0,49.3511,49.4429,49.2945,49.4005,106600.0
2012-05-14 09:35:00,69.91,70.03,69.8,70.02,69800.0,49.3793,49.4641,49.3016,49.457,69800.0
2012-05-14 09:40:00,70.02,70.02,69.86,69.92,50400.0,49.457,49.457,49.344,49.3864,50400.0
2012-05-14 09:45:00,69.92,70.01,69.9,69.99,42900.0,49.3864,49.4499,49.3722,49.4358,42900.0
2012-05-14 09:50:00,69.99,70.02,69.88,69.96,29300.0,49.4358,49.457,49.3581,49.4146,29300.0
2012-05-14 09:55:00,69.98,70.12,69.89,69.92,39500.0,49.4287,49.5276,49.3652,49.3864,39500.0
2012-05-14 10:00:00,69.92,69.99,69.82,69.94,54400.0,49.3864,49.4358,49.3157,49.4005,54400.0
2012-05-14 10:05:00,69.94,69.94,69.76,69.77,52900.0,49.4005,49.4005,49.2734,49.2804,52900.0
2012-05-14 10:10:00,69.76,69.88,69.75,69.85,54600.0,49.2734,49.3581,49.2663,49.3369,54600.0
2012-05-14 10:15:00,69.87,69.92,69.75,69.75,69200.0,49.3511,49.3864,49.2663,49.2663,69200.0
2012-05-14 10:20:00,69.75,69.75,69.7,69.71,28500.0,49.2663,49.2663,49.231,49.238,28500.0
2012-05-14 10:25:00,69.71,69.75,69.6,69.62,34600.0,49.238,49.2663,49.1603,49.1745,34600.0
2012-05-14 10:30:00,69.61,69.74,69.58,69.72,32100.0,49.1674,49.2592,49.1462,49.2451,32100.0
2012-05-14 10:35:00,69.72,69.83,69.69,69.76,40900.0,49.2451,49.3228,49.2239,49.2734,40900.0
2012-05-14 10:40:00,69.76,69.8,69.68,69.8,27300.0,49.2734,49.3016,49.2169,49.3016,27300.0
2012-05-14 10:45:00,69.8,69.91,69.75,69.91,43400.0,49.3016,49.3793,49.2663,49.3793,43400.0
2012-05-14 10:50:00,69.89,70.07,69.88,70.06,30200.0,49.3652,49.4923,49.3581,49.4853,30200.0
2012-05-14 10:55:00,70.05,70.12,70.03,70.08,33500.0,49.4782,49.5276,49.4641,49.4994,33500.0
2012-05-14 11:00:00,70.07,70.16,70.06,70.15,31500.0,49.4923,49.5559,49.4853,49.5488,31500.0
2012-05-14 11:05:00,70.15,70.2,70.06,70.08,64000.0,49.5488,49.5841,49.4853,49.4994,64000.0
2012-05-14 11:10:00,70.08,70.18,70.06,70.17,37200.0,49.4994,49.57,49.4853,49.563,37200.0
2012-05-14 11:15:00,70.17,70.2,70.13,70.15,35000.0,49.563,49.5841,49.5347,49.5488,35000.0
2012-05-14 11:20:00,70.15,70.34,70.15,70.32,48300.0,49.5488,49.683,49.5488,49.6689,48300.0
2012-05-14 11:25:00,70.33,70.56,70.31,70.45,86700.0,49.676,49.8384,49.6618,49.7607,86700.0
2012-05-14 11:30:00,70.45,70.51,70.41,70.47,64200.0,49.7607,49.8031,49.7325,49.7748,64200.0
2012-05-14 11:35:00,70.47,70.47,70.38,70.44,29900.0,49.7748,49.7748,49.7113,49.7537,29900.0
2012-05-14 11:40:00,70.44,70.46,70.37,70.41,27900.0,49.7537,49.7678,49.7042,49.7325,27900.0
2012-05-14 11:45:00,70.42,70.49,70.42,70.45,27100.0,49.7395,49.789,49.7395,49.7607,27100.0
2012-05-14 11:50:00,70.45,70.5,70.45,70.47,17900.0,49.7607,49.796,49.7607,49.7748,17900.0
2012-05-14 11:55:00,70.48,70.53,70.44,70.53,28400.0,49.7819,49.8172,49.7537,49.8172,28400.0
2012-05-14 12:00:00,70.54,70.57,70.5,70.57,17600.0,49.8243,49.8455,49.796,49.8455,17600.0
2012-05-14 12:05:00,70.58,70.61,70.58,70.6,25200.0,49.8525,49.8737,49.8525,49.8667,25200.0
2012-05-14 12:10:00,70.6,70.65,70.6,70.61,34700.0,49.8667,49.902,49.8667,49.8737,34700.0
2012-05-14 12:15:00,70.61,70.68,70.59,70.67,35400.0,49.8737,49.9232,49.8596,49.9161,35400.0
2012-05-14 12:20:00,70.67,70.71,70.66,70.67,39400.0,49.9161,49.9444,49.9091,49.9161,39400.0
2012-05-14 12:25:00,70.68,70.68,70.63,70.64,18200.0,49.9232,49.9232,49.8879,49.8949,18200.0
2012-05-14 12:30:00,70.65,70.65,70.49,70.49,67700.0,49.902,49.902,49.789,49.789,67700.0
2012-05-14 12:35:00,70.5,70.51,70.45,70.5,32200.0,49.796,49.8031,49.7607,49.796,32200.0
2012-05-14 12:40:00,70.49,70.52,70.46,70.48,22200.0,49.789,49.8102,49.7678,49.7819,22200.0
2012-05-14 12:45:00,70.49,70.52,70.42,70.42,45200.0,49.789,49.8102,49.7395,49.7395,45200.0
2012-05-14 12:50:00,70.43,70.51,70.42,70.5,39100.0,49.7466,49.8031,49.7395,49.796,39100.0
2012-05-14 12:55:00,70.5,70.5,70.47,70.49,41700.0,49.796,49.796,49.7748,49.789,41700.0
2012-05-14 13:00:00,70.49,70.55,70.47,70.55,27300.0,49.789,49.8314,49.7748,49.8314,27300.0
2012-05-14 13:05:00,70.55,70.56,70.48,70.48,63900.0,49.8314,49.8384,49.7819,49.7819,63900.0
2012-05-14 13:10:00,70.48,70.49,70.45,70.45,22300.0,49.7819,49.789,49.7607,49.7607,22300.0
2012-05-14 13:15:00,70.45,70.45,70.36,70.4,22400.0,49.7607,49.7607,49.6972,49.7254,22400.0
2012-05-14 13:20:00,70.41,70.47,70.39,70.45,18700.0,49.7325,49.7748,49.7183,49.7607,18700.0
2012-05-14 13:25:00,70.45,70.45,70.42,70.42,19200.0,49.7607,49.7607,49.7395,49.7395,19200.0
2012-05-14 13:30:00,70.42,70.51,70.42,70.49,33600.0,49.7395,49.8031,49.7395,49.789,33600.0
2012-05-14 13:35:00,70.5,70.52,70.47,70.5,36900.0,49.796,49.8102,49.7748,49.796,36900.0
2012-05-14 13:40:00,70.51,70.54,70.49,70.52,36000.0,49.8031,49.8243,49.789,49.8102,36000.0
2012-05-14 13:45:00,70.51,70.52,70.49,70.5,53400.0,49.8031,49.8102,49.789,49.796,53400.0
2012-05-14 13:50:00,70.5,70.61,70.49,70.6,27000.0,49.796,49.8737,49.789,49.8667,27000.0
2012-05-14 13:55:00,70.6,70.63,70.59,70.6,28300.0,49.8667,49.8879,49.8596,49.8667,28300.0
2012-05-14 14:00:00,70.6,70.7,70.6,70.7,30600.0,49.8667,49.9373,49.8667,49.9373,30600.0
2012-05-14 14:05:00,70.7,70.7,70.66,70.67,22300.0,49.9373,49.9373,49.9091,49.9161,22300.0
2012-05-14 14:10:00,70.67,70.67,70.59,70.61,34100.0,49.9161,49.9161,49.8596,49.8737,34100.0
2012-05-14 14:15:00,70.6,70.62,70.5,70.52,22700.0,49.8667,49.8808,49.796,49.8102,22700.0
2012-05-14 14:20:00,70.5,70.57,70.5,70.55,23200.0,49.796,49.8455,49.796,49.8314,23200.0
2012-05-14 14:25:00,70.56,70.6,70.55,70.59,18400.0,49.8384,49.8667,49.8314,49.8596,18400.0
2012-05-14 14:30:00,70.58,70.59,70.52,70.55,27300.0,49.8525,49.8596,49.8102,49.8314,27300.0
2012-05-14 14:35:00,70.54,70.54,70.46,70.49,40200.0,49.8243,49.8243,49.7678,49.789,40200.0
2012-05-14 14:40:00,70.48,70.49,70.44,70.45,26400.0,49.7819,49.789,49.7537,49.7607,26400.0
2012-05-14 14:45:00,70.46,70.47,70.4,70.4,51300.0,49.7678,49.7748,49.7254,49.7254,51300.0
2012-05-14 14:50:00,70.4,70.45,70.39,70.41,32000.0,49.7254,49.7607,49.7183,49.7325,32000.0
2012-05-14 14:55:00,70.41,70.48,70.33,70.36,52700.0,49.7325,49.7819,49.676,49.6972,52700.0
2012-05-14 15:00:00,70.37,70.4,70.25,70.25,42800.0,49.7042,49.7254,49.6195,49.6195,42800.0
2012-05-14 15:05:00,70.25,70.32,70.25,70.3,40100.0,49.6195,49.6689,49.6195,49.6548,40100.0
2012-05-14 15:10:00,70.3,70.38,70.29,70.33,51100.0,49.6548,49.7113,49.6477,49.676,51100.0
2012-05-14 15:15:00,70.33,70.39,70.27,70.31,33700.0,49.676,49.7183,49.6336,49.6618,33700.0
2012-05-14 15:20:00,70.31,70.31,70.23,70.3,34400.0,49.6618,49.6618,49.6053,49.6548,34400.0
2012-05-14 15:25:00,70.3,70.37,70.25,70.26,88000.0,49.6548,49.7042,49.6195,49.6265,88000.0
2012-05-14 15:30:00,70.27,70.32,70.26,70.3,92700.0,49.6336,49.6689,49.6265,49.6548,92700.0
2012-05-14 15:35:00,70.31,70.32,70.25,70.3,69700.0,49.6618,49.6689,49.6195,49.6548,69700.0
2012-05-14 15:40:00,70.31,70.32,70.2,70.23,118700.0,49.6618,49.6689,49.5841,49.6053,118700.0
2012-05-14 15:45:00,70.24,70.3,70.22,70.28,66600.0,49.6124,49.6548,49.5983,49.6406,66600.0
2012-05-14 15:50:00,70.28,70.29,70.22,70.26,76400.0,49.6406,49.6477,49.5983,49.6265,76400.0
2012-05-14 15:55:00,70.26,70.26,70.16,70.19,198400.0,49.6265,49.6265,49.5559,49.5771,198400.0
2012-05-15 09:30:00,70.02,70.3,70.0,70.29,87700.0,49.457,49.6548,49.4429,49.6477,87700.0
2012-05-15 09:35:00,70.29,70.48,70.2,70.23,63000.0,49.6477,49.7819,49.5841,49.6053,63000.0
2012-05-15 09:40:00,70.23,70.45,70.2,70.28,65600.0,49.6053,49.7607,49.5841,49.6406,65600.0
2012-05-15 09:45:00,70.28,70.41,70.25,70.29,37100.0,49.6406,49.7325,49.6195,49.6477,37100.0
2012-05-15 09:50:00,70.27,70.35,70.23,70.24,27800.0,49.6336,49.6901,49.6053,49.6124,27800.0
2012-05-15 09:55:00,70.23,70.29,70.19,70.26,32500.0,49.6053,49.6477,49.5771,49.6265,32500.0
2012-05-15 10:00:00,70.29,70.33,70.23,70.23,54800.0,49.6477,49.676,49.6053,49.6053,54800.0
2012-05-15 10:05:00,70.23,70.36,70.21,70.33,48700.0,49.6053,49.6972,49.5912,49.676,48700.0
2012-05-15 10:10:00,70.33,70.35,70.27,70.27,27800.0,49.676,49.6901,49.6336,49.6336,27800.0
2012-05-15 10:15:00,70.26,70.33,70.22,70.33,48500.0,49.6265,49.676,49.5983,49.676,48500.0
2012-05-15 10:20:00,70.35,70.4,70.32,70.32,16600.0,49.6901,49.7254,49.6689,49.6689,16600.0
2012-05-15 10:25:00,70.31,70.47,70.3,70.42,79000.0,49.6618,49.7748,49.6548,49.7395,79000.0
2012-05-15 10:30:00,70.42,70.43,70.25,70.27,38300.0,49.7395,49.7466,49.6195,49.6336,38300.0
2012-05-15 10:35:00,70.27,70.29,70.23,70.25,71300.0,49.6336,49.6477,49.6053,49.6195,71300.0
2012-05-15 10:40:00,70.25,70.29,70.23,70.27,55300.0,49.6195,49.6477,49.6053,49.6336,55300.0
2012-05-15 10:45:00,70.27,70.28,70.24,70.27,25700.0,49.6336,49.6406,49.6124,49.6336,25700.0
2012-05-15 10:50:00,70.27,70.35,70.26,70.35,35300.0,49.6336,49.6901,49.6265,49.6901,35300.0
2012-05-15 10:55:00,70.35,70.42,70.28,70.29,43100.0,49.6901,49.7395,49.6406,49.6477,43100.0
2012-05-15 11:00:00,70.3,70.3,70.26,70.26,21500.0,49.6548,49.6548,49.6265,49.6265,21500.0
2012-05-15 11:05:00,70.27,70.3,70.26,70.29,25400.0,49.6336,49.6548,49.6265,49.6477,25400.0
2012-05-15 11:10:00,70.29,70.29,70.2,70.28,112600.0,49.6477,49.6477,49.5841,49.6406,112600.0
2012-05-15 11:15:00,70.28,70.29,70.26,70.29,24000.0,49.6406,49.6477,49.6265,49.6477,24000.0
2012-05-15 11:20:00,70.28,70.3,70.28,70.29,13300.0,49.6406,49.6548,49.6406,49.6477,13300.0
2012-05-15 11:25:00,70.3,70.3,70.24,70.24,26000.0,49.6548,49.6548,49.6124,49.6124,26000.0
2012-05-15 11:30:00,70.25,70.28,70.24,70.26,65800.0,49.6195,49.6406,49.6124,49.6265,65800.0
2012-05-15 11:35:00,70.27,70.28,70.25,70.28,72600.0,49.6336,49.6406,49.6195,49.6406,72600.0
2012-05-15 11:40:00,70.28,70.28,70.26,70.28,45800.0,49.6406,49.6406,49.6265,49.6406,45800.0
2012-05-15 11:45:00,70.28,70.44,70.27,70.43,30500.0,49.6406,49.7537,49.6336,49.7466,30500.0
2012-05-15 11:50:00,70.44,70.49,70.42,70.49,23700.0,49.7537,49.789,49.7395,49.789,23700.0
2012-05-15 11:55:00,70.48,70.52,70.47,70.51,21100.0,49.7819,49.8102,49.7748,49.8031,21100.0
2012-05-15 12:00:00,70.52,70.55,70.51,70.53,15300.0,49.8102,49.8314,49.8031,49.8172,15300.0
2012-05-15 12:05:00,70.54,70.63,70.54,70.62,29400.0,49.8243,49.8879,49.8243,49.8808,29400.0
2012-05-15 12:10:00,70.62,70.7,70.61,70.69,69900.0,49.8808,49.9373,49.8737,49.9302,69900.0
2012-05-15 12:15:00,70.69,70.72,70.66,70.68,31200.0,49.9302,49.9514,49.9091,49.9232,31200.0
2012-05-15 12:20:00,70.7,70.7,70.55,70.55,16900.0,49.9373,49.9373,49.8314,49.8314,16900.0
2012-05-15 12:25:00,70.55,70.64,70.53,70.61,26900.0,49.8314,49.8949,49.8172,49.8737,26900.0
2012-05-15 12:30:00,70.61,70.65,70.59,70.6,8000.0,49.8737,49.902,49.8596,49.8667,8000.0
2012-05-15 12:35:00,70.6,70.63,70.59,70.6,9500.0,49.8667,49.8879,49.8596,49.8667,9500.0
2012-05-15 12:40:00,70.6,70.62,70.59,70.6,29500.0,49.8667,49.8808,49.8596,49.8667,29500.0
2012-05-15 12:45:00,70.6,70.64,70.59,70.59,11200.0,49.8667,49.8949,49.8596,49.8596,11200.0
2012-05-15 12:50:00,70.6,70.61,70.55,70.56,17300.0,49.8667,49.8737,49.8314,49.8384,17300.0
2012-05-15 12:55:00,70.56,70.57,70.53,70.55,14600.0,49.8384,49.8455,49.8172,49.8314,14600.0
2012-05-15 13:00:00,70.55,70.58,70.54,70.56,7500.0,49.8314,49.8525,49.8243,49.8384,7500.0
2012-05-15 13:05:00,70.56,70.57,70.55,70.55,7600.0,49.8384,49.8455,49.8314,49.8314,7600.0
2012-05-15 13:10:00,70.55,70.58,70.55,70.56,11500.0,49.8314,49.8525,49.8314,49.8384,11500.0
2012-05-15 13:15:00,70.56,70.57,70.53,70.54,22000.0,49.8384,49.8455,49.8172,49.8243,22000.0
2012-05-15 13:20:00,70.54,70.61,70.53,70.59,31300.0,49.8243,49.8737,49.8172,49.8596,31300.0
2012-05-15 13:25:00,70.59,70.6,70.55,70.58,15500.0,49.8596,49.8667,49.8314,49.8525,15500.0
2012-05-15 13:30:00,70.57,70.59,70.5,70.51,31300.0,49.8455,49.8596,49.796,49.8031,31300.0
2012-05-15 13:35:00,70.51,70.53,70.5,70.52,28400.0,49.8031,49.8172,49.796,49.8102,28400.0
2012-05-15 13:40:00,70.53,70.53,70.38,70.38,18600.0,49.8172,49.8172,49.7113,49.7113,18600.0
2012-05-15 13:45:00,70.37,70.4,70.34,70.4,38300.0,49.7042,49.7254,49.683,49.7254,38300.0
2012-05-15 13:50:00,70.4,70.46,70.4,70.45,22100.0,49.7254,49.7678,49.7254,49.7607,22100.0
2012-05-15 13:55:00,70.45,70.47,70.38,70.46,33900.0,49.7607,49.7748,49.7113,49.7678,33900.0
2012-05-15 14:00:00,70.47,70.55,70.47,70.47,32200.0,49.7748,49.8314,49.7748,49.7748,32200.0
2012-05-15 14:05:00,70.48,70.49,70.42,70.46,17000.0,49.7819,49.789,49.7395,49.7678,17000.0
2012-05-15 14:10:00,70.46,70.58,70.46,70.54,27700.0,49.7678,49.8525,49.7678,49.8243,27700.0
2012-05-15 14:15:00,70.55,70.59,70.5,70.51,43400.0,49.8314,49.8596,49.796,49.8031,43400.0
2012-05-15 14:20:00,70.51,70.61,70.51,70.6,28200.0,49.8031,49.8737,49.8031,49.8667,28200.0
2012-05-15 14:25:00,70.6,70.62,70.59,70.61,22800.0,49.8667,49.8808,49.8596,49.8737,22800.0
2012-05-15 14:30:00,70.62,70.67,70.61,70.65,24800.0,49.8808,49.9161,49.8737,49.902,24800.0
2012-05-15 14:35:00,70.65,70.65,70.57,70.63,42400.0,49.902,49.902,49.8455,49.8879,42400.0
2012-05-15 14:40:00,70.63,70.68,70.61,70.67,28400.0,49.8879,49.9232,49.8737,49.9161,28400.0
2012-05-15 14:45:00,70.68,70.69,70.66,70.67,14800.0,49.9232,49.9302,49.9091,49.9161,14800.0
2012-05-15 14:50:00,70.67,70.68,70.62,70.64,43600.0,49.9161,49.9232,49.8808,49.8949,43600.0
2012-05-15 14:55:00,70.65,70.66,70.61,70.65,20800.0,49.902,49.9091,49.8737,49.902,20800.0
2012-05-15 15:00:00,70.65,70.65,70.48,70.48,31700.0,49.902,49.902,49.7819,49.7819,31700.0
2012-05-15 15:05:00,70.49,70.53,70.43,70.46,45300.0,49.789,49.8172,49.7466,49.7678,45300.0
2012-05-15 15:10:00,70.47,70.47,70.21,70.3,106300.0,49.7748,49.7748,49.5912,49.6548,106300.0
2012-05-15 15:15:00,70.3,70.39,70.24,70.37,100500.0,49.6548,49.7183,49.6124,49.7042,100500.0
2012-05-15 15:20:00,70.37,70.45,70.36,70.45,71800.0,49.7042,49.7607,49.6972,49.7607,71800.0
2012-05-15 15:25:00,70.47,70.47,70.34,70.41,62700.0,49.7748,49.7748,49.683,49.7325,62700.0
2012-05-15 15:30:00,70.42,70.57,70.42,70.56,53500.0,49.7395,49.8455,49.7395,49.8384,53500.0
2012-05-15 15:35:00,70.56,70.61,70.53,70.59,61300.0,49.8384,49.8737,49.8172,49.8596,61300.0
2012-05-15 15:40:00,70.6,70.69,70.59,70.6,61900.0,49.8667,49.9302,49.8596,49.8667,61900.0
2012-05-15 15:45:00,70.6,70.65,70.57,70.59,70700.0,49.8667,49.902,49.8455,49.8596,70700.0
2012-05-15 15:50:00,70.59,70.59,70.49,70.58,133200.0,49.8596,49.8596,49.789,49.8525,133200.0
2012-05-15 15:55:00,70.58,70.77,70.58,70.69,329600.0,49.8525,49.9867,49.8525,49.9302,329600.0
2012-05-16 09:30:00,71.0,71.0,70.52,70.7,67700.0,50.1492,50.1492,49.8102,49.9373,67700.0
2012-05-16 09:35:00,70.7,70.81,70.64,70.79,38700.0,49.9373,50.015,49.8949,50.0009,38700.0
2012-05-16 09:40:00,70.8,71.0,70.78,70.93,33900.0,50.0079,50.1492,49.9938,50.0998,33900.0
2012-05-16 09:45:00,70.96,70.96,70.79,70.85,42700.0,50.1209,50.1209,50.0009,50.0433,42700.0
2012-05-16 09:50:00,70.86,71.08,70.85,71.06,73400.0,50.0503,50.2057,50.0433,50.1916,73400.0
2012-05-16 09:55:00,71.06,71.15,70.99,71.1,72200.0,50.1916,50.2552,50.1421,50.2198,72200.0
2012-05-16 10:00:00,71.1,71.15,71.0,71.02,34600.0,50.2198,50.2552,50.1492,50.1633,34600.0
2012-05-16 10:05:00,71.02,71.02,70.85,70.94,41400.0,50.1633,50.1633,50.0433,50.1068,41400.0
2012-05-16 10:10:00,70.93,70.93,70.78,70.83,31400.0,50.0998,50.0998,49.9938,50.0291,31400.0
2012-05-16 10:15:00,70.83,71.04,70.83,71.0,30100.0,50.0291,50.1775,50.0291,50.1492,30100.0
2012-05-16 10:20:00,71.01,71.11,70.98,71.11,27000.0,50.1563,50.2269,50.1351,50.2269,27000.0
2012-05-16 10:25:00,71.11,71.11,71.0,71.0,25300.0,50.2269,50.2269,50.1492,50.1492,25300.0
2012-05-16 10:30:00,71.0,71.16,71.0,71.1,31900.0,50.1492,50.2622,50.1492,50.2198,31900.0
2012-05-16 10:35:00,71.09,71.11,71.05,71.1,23800.0,50.2128,50.2269,50.1845,50.2198,23800.0
2012-05-16 10:40:00,71.11,71.16,71.09,71.15,17700.0,50.2269,50.2622,50.2128,50.2552,17700.0
2012-05-16 10:45:00,71.14,71.15,71.08,71.11,19100.0,50.2481,50.2552,50.2057,50.2269,19100.0
2012-05-16 10:50:00,71.11,71.13,71.01,71.07,37300.0,50.2269,50.241,50.1563,50.1986,37300.0
2012-05-16 10:55:00,71.07,71.08,70.93,70.96,22000.0,50.1986,50.2057,50.0998,50.1209,22000.0
2012-05-16 11:00:00,70.95,70.96,70.87,70.89,21900.0,50.1139,50.1209,50.0574,50.0715,21900.0
2012-05-16 11:05:00,70.89,70.89,70.73,70.8,45200.0,50.0715,50.0715,49.9585,50.0079,45200.0
2012-05-16 11:10:00,70.82,70.89,70.79,70.87,21000.0,50.0221,50.0715,50.0009,50.0574,21000.0
2012-05-16 11:15:00,70.88,70.88,70.76,70.82,35700.0,50.0644,50.0644,49.9797,50.0221,35700.0
2012-05-16 11:20:00,70.82,70.82,70.67,70.72,19300.0,50.0221,50.0221,49.9161,49.9514,19300.0
2012-05-16 11:25:00,70.72,70.77,70.7,70.74,22300.0,49.9514,49.9867,49.9373,49.9656,22300.0
2012-05-16 11:30:00,70.75,70.82,70.68,70.69,37000.0,49.9726,50.0221,49.9232,49.9302,37000.0
2012-05-16 11:35:00,70.69,70.75,70.65,70.7,21300.0,49.9302,49.9726,49.902,49.9373,21300.0
2012-05-16 11:40:00,70.7,70.76,70.61,70.75,19300.0,49.9373,49.9797,49.8737,49.9726,19300.0
2012-05-16 11:45:00,70.75,70.77,70.69,70.77,12700.0,49.9726,49.9867,49.9302,49.9867,12700.0
2012-05-16 11:50:00,70.78,70.91,70.76,70.89,32200.0,49.9938,50.0856,49.9797,50.0715,32200.0
2012-05-16 11:55:00,70.9,70.96,70.88,70.93,27500.0,50.0786,50.1209,50.0644,50.0998,27500.0
2012-05-16 12:00:00,70.94,70.96,70.88,70.91,13300.0,50.1068,50.1209,50.0644,50.0856,13300.0
2012-05-16 12:05:00,70.9,70.93,70.85,70.92,17000.0,50.0786,50.0998,50.0433,50.0927,17000.0
2012-05-16 12:10:00,70.92,70.92,70.84,70.84,12400.0,50.0927,50.0927,50.0362,50.0362,12400.0
2012-05-16 12:15:00,70.84,70.93,70.82,70.93,23400.0,50.0362,50.0998,50.0221,50.0998,23400.0
2012-05-16 12:20:00,70.94,70.97,70.88,70.9,32400.0,50.1068,50.128,50.0644,50.0786,32400.0
2012-05-16 12:25:00,70.91,70.95,70.86,70.92,38200.0,50.0856,50.1139,50.0503,50.0927,38200.0
2012-05-16 12:30:00,70.9,71.04,70.9,71.04,24600.0,50.0786,50.1775,50.0786,50.1775,24600.0
2012-05-16 12:35:00,71.03,71.03,70.95,70.96,43800.0,50.1704,50.1704,50.1139,50.1209,43800.0
2012-05-16 12:40:00,70.98,71.03,70.98,70.99,11000.0,50.1351,50.1704,50.1351,50.1421,11000.0
2012-05-16 12:45:00,70.99,71.01,70.95,70.99,17600.0,50.1421,50.1563,50.1139,50.1421,17600.0
2012-05-16 12:50:00,70.98,70.98,70.93,70.93,10200.0,50.1351,50.1351,50.0998,50.0998,10200.0
2012-05-16 12:55:00,70.94,70.95,70.87,70.9,28500.0,50.1068,50.1139,50.0574,50.0786,28500.0
2012-05-16 13:00:00,70.91,70.95,70.9,70.94,15000.0,50.0856,50.1139,50.0786,50.1068,15000.0
2012-05-16 13:05:00,70.95,71.02,70.94,71.02,13400.0,50.1139,50.1633,50.1068,50.1633,13400.0
2012-05-16 13:10:00,71.02,71.05,71.01,71.02,10500.0,50.1633,50.1845,50.1563,50.1633,10500.0
2012-05-16 13:15:00,71.03,71.09,71.03,71.09,17300.0,50.1704,50.2128,50.1704,50.2128,17300.0
2012-05-16 13:20:00,71.09,71.1,71.07,71.08,14000.0,50.2128,50.2198,50.1986,50.2057,14000.0
2012-05-16 13:25:00,71.08,71.09,70.98,70.99,17800.0,50.2057,50.2128,50.1351,50.1421,17800.0
2012-05-16 13:30:00,70.99,70.99,70.88,70.93,27000.0,50.1421,50.1421,50.0644,50.0998,27000.0
2012-05-16 13:35:00,70.94,70.95,70.86,70.88,47500.0,50.1068,50.1139,50.0503,50.0644,47500.0
2012-05-16 13:40:00,70.89,70.89,70.82,70.83,19300.0,50.0715,50.0715,50.0221,50.0291,19300.0
2012-05-16 13:45:00,70.82,70.91,70.82,70.87,36700.0,50.0221,50.0856,50.0221,50.0574,36700.0
2012-05-16 13:50:00,70.87,70.89,70.84,70.87,18800.0,50.0574,50.0715,50.0362,50.0574,18800.0
2012-05-16 13:55:00,70.87,70.95,70.86,70.92,20800.0,50.0574,50.1139,50.0503,50.0927,20800.0
2012-05-16 14:00:00,70.92,71.03,70.91,70.95,49400.0,50.0927,50.1704,50.0856,50.1139,49400.0
2012-05-16 14:05:00,70.94,70.98,70.92,70.94,30900.0,50.1068,50.1351,50.0927,50.1068,30900.0
2012-05-16 14:10:00,70.95,70.95,70.85,70.87,25600.0,50.1139,50.1139,50.0433,50.0574,25600.0
2012-05-16 14:15:00,70.86,70.98,70.84,70.98,23600.0,50.0503,50.1351,50.0362,50.1351,23600.0
2012-05-16 14:20:00,70.99,71.02,70.92,70.97,25500.0,50.1421,50.1633,50.0927,50.128,25500.0
2012-05-16 14:25:00,70.97,70.97,70.89,70.93,22800.0,50.128,50.128,50.0715,50.0998,22800.0
2012-05-16 14:30:00,70.93,70.96,70.84,70.85,37400.0,50.0998,50.1209,50.0362,50.0433,37400.0
2012-05-16 14:35:00,70.85,70.89,70.78,70.89,26600.0,50.0433,50.0715,49.9938,50.0715,26600.0
2012-05-16 14:40:00,70.89,71.01,70.85,71.01,34600.0,50.0715,50.1563,50.0433,50.1563,34600.0
2012-05-16 14:45:00,71.02,71.18,71.02,71.16,78200.0,50.1633,50.2763,50.1633,50.2622,78200.0
2012-05-16 14:50:00,71.16,71.16,71.02,71.06,42200.0,50.2622,50.2622,50.1633,50.1916,42200.0
2012-05-16 14:55:00,71.06,71.12,71.03,71.03,33100.0,50.1916,50.234,50.1704,50.1704,33100.0
2012-05-16 15:00:00,71.03,71.04,70.96,71.01,34100.0,50.1704,50.1775,50.1209,50.1563,34100.0
2012-05-16 15:05:00,71.0,71.05,70.97,70.97,29500.0,50.1492,50.1845,50.128,50.128,29500.0
2012-05-16 15:10:00,70.97,70.99,70.9,70.94,42000.0,50.128,50.1421,50.0786,50.1068,42000.0
2012-05-16 15:15:00,70.94,70.98,70.9,70.97,44500.0,50.1068,50.1351,50.0786,50.128,44500.0
2012-05-16 15:20:00,70.98,70.98,70.93,70.95,97800.0,50.1351,50.1351,50.0998,50.1139,97800.0
2012-05-16 15:25:00,70.94,71.0,70.94,70.97,52500.0,50.1068,50.1492,50.1068,50.128,52500.0
2012-05-16 15:30:00,70.98,71.04,70.96,71.04,42400.0,50.1351,50.1775,50.1209,50.1775,42400.0
2012-05-16 15:35:00,71.04,71.1,71.03,71.05,58900.0,50.1775,50.2198,50.1704,50.1845,58900.0
2012-05-16 15:40:00,71.05,71.05,71.0,71.01,59400.0,50.1845,50.1845,50.1492,50.1563,59400.0
2012-05-16 15:45:00,71.02,71.09,71.01,71.02,68100.0,50.1633,50.2128,50.1563,50.1633,68100.0
2012-05-16 15:50:00,71.02,71.03,70.93,70.99,145800.0,50.1633,50.1704,50.0998,50.1421,145800.0
2012-05-16 15:55:00,70.98,71.05,70.96,70.98,259900.0,50.1351,50.1845,50.1209,50.1351,259900.0
2012-05-17 09:30:00,71.07,71.09,70.54,70.56,99700.0,50.1986,50.2128,49.8243,49.8384,99700.0
2012-05-17 09:35:00,70.58,70.86,70.58,70.7,119400.0,49.8525,50.0503,49.8525,49.9373,119400.0
2012-05-17 09:40:00,70.82,70.86,70.7,70.76,48100.0,50.0221,50.0503,49.9373,49.9797,48100.0
2012-05-17 09:45:00,70.74,70.77,70.69,70.69,53800.0,49.9656,49.9867,49.9302,49.9302,53800.0
2012-05-17 09:50:00,70.7,70.76,70.67,70.7,30400.0,49.9373,49.9797,49.9161,49.9373,30400.0
2012-05-17 09:55:00,70.71,70.94,70.7,70.91,45400.0,49.9444,50.1068,49.9373,50.0856,45400.0
2012-05-17 10:00:00,70.91,70.91,70.49,70.71,73900.0,50.0856,50.0856,49.789,49.9444,73900.0
2012-05-17 10:05:00,70.71,70.93,70.66,70.89,48700.0,49.9444,50.0998,49.9091,50.0715,48700.0
2012-05-17 10:10:00,70.91,70.92,70.73,70.86,45200.0,50.0856,50.0927,49.9585,50.0503,45200.0
2012-05-17 10:15:00,70.86,70.96,70.8,70.88,52700.0,50.0503,50.1209,50.0079,50.0644,52700.0
2012-05-17 10:20:00,70.87,70.92,70.79,70.83,27100.0,50.0574,50.0927,50.0009,50.0291,27100.0
2012-05-17 10:25:00,70.83,70.93,70.73,70.9,27100.0,50.0291,50.0998,49.9585,50.0786,27100.0
2012-05-17 10:30:00,70.88,70.92,70.76,70.92,43400.0,50.0644,50.0927,49.9797,50.0927,43400.0
2012-05-17 10:35:00,70.93,70.97,70.88,70.92,47400.0,50.0998,50.128,50.0644,50.0927,47400.0
2012-05-17 10:40:00,70.93,70.99,70.92,70.96,54700.0,50.0998,50.1421,50.0927,50.1209,54700.0
2012-05-17 10:45:00,70.96,70.99,70.92,70.94,92500.0,50.1209,50.1421,50.0927,50.1068,92500.0
2012-05-17 10:50:00,70.94,71.05,70.93,70.96,99400.0,50.1068,50.1845,50.0998,50.1209,99400.0
2012-05-17 10:55:00,70.98,71.02,70.87,71.0,85400.0,50.1351,50.1633,50.0574,50.1492,85400.0
2012-05-17 11:00:00,71.02,71.05,70.94,71.0,55600.0,50.1633,50.1845,50.1068,50.1492,55600.0
2012-05-17 11:05:00,70.99,71.01,70.93,70.95,88900.0,50.1421,50.1563,50.0998,50.1139,88900.0
2012-05-17 11:10:00,70.96,70.98,70.89,70.98,44700.0,50.1209,50.1351,50.0715,50.1351,44700.0
2012-05-17 11:15:00,70.98,71.0,70.91,70.97,119900.0,50.1351,50.1492,50.0856,50.128,119900.0
2012-05-17 11:20:00,70.95,70.95,70.88,70.92,49500.0,50.1139,50.1139,50.0644,50.0927,49500.0
2012-05-17 11:25:00,70.9,70.94,70.83,70.86,38500.0,50.0786,50.1068,50.0291,50.0503,38500.0
2012-05-17 11:30:00,70.86,70.87,70.76,70.81,61000.0,50.0503,50.0574,49.9797,50.015,61000.0
2012-05-17 11:35:00,70.81,70.81,70.75,70.75,31300.0,50.015,50.015,49.9726,49.9726,31300.0
2012-05-17 11:40:00,70.75,70.82,70.75,70.8,35000.0,49.9726,50.0221,49.9726,50.0079,35000.0
2012-05-17 11:45:00,70.79,70.86,70.78,70.85,51500.0,50.0009,50.0503,49.9938,50.0433,51500.0
2012-05-17 11:50:00,70.84,70.92,70.84,70.91,47600.0,50.0362,50.0927,50.0362,50.0856,47600.0
2012-05-17 11:55:00,70.92,71.01,70.92,70.95,82800.0,50.0927,50.1563,50.0927,50.1139,82800.0
2012-05-17 12:00:00,70.95,70.95,70.9,70.93,41900.0,50.1139,50.1139,50.0786,50.0998,41900.0
2012-05-17 12:05:00,70.94,70.99,70.85,70.93,27100.0,50.1068,50.1421,50.0433,50.0998,27100.0
2012-05-17 12:10:00,70.93,70.94,70.87,70.91,28900.0,50.0998,50.1068,50.0574,50.0856,28900.0
2012-05-17 12:15:00,70.9,70.97,70.89,70.96,52700.0,50.0786,50.128,50.0715,50.1209,52700.0
2012-05-17 12:20:00,70.97,71.04,70.96,71.0,65300.0,50.128,50.1775,50.1209,50.1492,65300.0
2012-05-17 12:25:00,71.01,71.04,70.95,70.95,20800.0,50.1563,50.1775,50.1139,50.1139,20800.0
2012-05-17 12:30:00,70.95,71.02,70.93,71.02,18000.0,50.1139,50.1633,50.0998,50.1633,18000.0
2012-05-17 12:35:00,71.01,71.04,70.98,71.04,25400.0,50.1563,50.1775,50.1351,50.1775,25400.0
2012-05-17 12:40:00,71.04,71.06,71.0,71.04,34000.0,50.1775,50.1916,50.1492,50.1775,34000.0
2012-05-17 12:45:00,71.05,71.08,71.04,71.05,20700.0,50.1845,50.2057,50.1775,50.1845,20700.0
2012-05-17 12:50:00,71.05,71.06,70.99,71.0,23000.0,50.1845,50.1916,50.1421,50.1492,23000.0
2012-05-17 12:55:00,71.01,71.02,70.97,70.97,27600.0,50.1563,50.1633,50.128,50.128,27600.0
2012-05-17 13:00:00,70.97,71.02,70.96,71.01,20700.0,50.128,50.1633,50.1209,50.1563,20700.0
2012-05-17 13:05:00,71.01,71.08,71.0,71.07,37000.0,50.1563,50.2057,50.1492,50.1986,37000.0
2012-05-17 13:10:00,71.08,71.16,71.08,71.15,30900.0,50.2057,50.2622,50.2057,50.2552,30900.0
2012-05-17 13:15:00,71.15,71.18,71.11,71.18,90100.0,50.2552,50.2763,50.2269,50.2763,90100.0
2012-05-17 13:20:00,71.17,71.17,71.11,71.14,19100.0,50.2693,50.2693,50.2269,50.2481,19100.0
2012-05-17 13:25:00,71.14,71.14,71.04,71.08,16300.0,50.2481,50.2481,50.1775,50.2057,16300.0
2012-05-17 13:30:00,71.08,71.09,71.0,71.01,32700.0,50.2057,50.2128,50.1492,50.1563,32700.0
2012-05-17 13:35:00,71.0,71.01,70.94,70.94,100600.0,50.1492,50.1563,50.1068,50.1068,100600.0
2012-05-17 13:40:00,70.95,70.97,70.91,70.96,48600.0,50.1139,50.128,50.0856,50.1209,48600.0
2012-05-17 13:45:00,70.97,70.97,70.82,70.82,56700.0,50.128,50.128,50.0221,50.0221,56700.0
2012-05-17 13:50:00,70.83,70.98,70.83,70.98,38000.0,50.0291,50.1351,50.0291,50.1351,38000.0
2012-05-17 13:55:00,70.98,71.02,70.98,70.99,27500.0,50.1351,50.1633,50.1351,50.1421,27500.0
2012-05-17 14:00:00,70.99,71.0,70.93,70.93,48500.0,50.1421,50.1492,50.0998,50.0998,48500.0
2012-05-17 14:05:00,70.92,70.94,70.87,70.89,25200.0,50.0927,50.1068,50.0574,50.0715,25200.0
2012-05-17 14:10:00,70.89,70.95,70.89,70.91,27200.0,50.0715,50.1139,50.0715,50.0856,27200.0
2012-05-17 14:15:00,70.91,70.92,70.86,70.89,23500.0,50.0856,50.0927,50.0503,50.0715,23500.0
2012-05-17 14:20:00,70.89,70.98,70.89,70.97,35500.0,50.0715,50.1351,50.0715,50.128,35500.0
2012-05-17 14:25:00,70.96,70.97,70.87,70.91,18000.0,50.1209,50.128,50.0574,50.0856,18000.0
2012-05-17 14:30:00,70.9,70.93,70.86,70.86,19800.0,50.0786,50.0998,50.0503,50.0503,19800.0
2012-05-17 14:35:00,70.86,70.86,70.78,70.82,18600.0,50.0503,50.0503,49.9938,50.0221,18600.0
2012-05-17 14:40:00,70.82,70.89,70.82,70.86,41600.0,50.0221,50.0715,50.0221,50.0503,41600.0
2012-05-17 14:45:00,70.88,70.89,70.77,70.79,30400.0,50.0644,50.0715,49.9867,50.0009,30400.0
2012-05-17 14:50:00,70.79,70.86,70.75,70.8,38700.0,50.0009,50.0503,49.9726,50.0079,38700.0
2012-05-17 14:55:00,70.8,70.87,70.78,70.86,34600.0,50.0079,50.0574,49.9938,50.0503,34600.0
2012-05-17 15:00:00,70.85,70.9,70.81,70.87,43300.0,50.0433,50.0786,50.015,50.0574,43300.0
2012-05-17 15:05:00,70.87,70.91,70.77,70.79,38300.0,50.0574,50.0856,49.9867,50.0009,38300.0
2012-05-17 15:10:00,70.8,70.87,70.77,70.85,48100.0,50.0079,50.0574,49.9867,50.0433,48100.0
2012-05-17 15:15:00,70.87,70.87,70.79,70.83,24700.0,50.0574,50.0574,50.0009,50.0291,24700.0
2012-05-17 15:20:00,70.84,70.89,70.83,70.84,31900.0,50.0362,50.0715,50.0291,50.0362,31900.0
2012-05-17 15:25:00,70.83,70.89,70.8,70.88,15000.0,50.0291,50.0715,50.0079,50.0644,15000.0
2012-05-17 15:30:00,70.87,70.88,70.74,70.83,102100.0,50.0574,50.0644,49.9656,50.0291,102100.0
2012-05-17 15:35:00,70.83,70.83,70.71,70.73,143500.0,50.0291,50.0291,49.9444,49.9585,143500.0
2012-05-17 15:40:00,70.73,70.74,70.63,70.64,79600.0,49.9585,49.9656,49.8879,49.8949,79600.0
2012-05-17 15:45:00,70.64,70.69,70.63,70.69,73200.0,49.8949,49.9302,49.8879,49.9302,73200.0
2012-05-17 15:50:00,70.69,70.71,70.59,70.65,159200.0,49.9302,49.9444,49.8596,49.902,159200.0
2012-05-17 15:55:00,70.65,70.7,70.53,70.53,339400.0,49.902,49.9373,49.8172,49.8172,339400.0
2012-05-18 09:30:00,70.7,70.7,70.33,70.37,803600.0,49.9373,49.9373,49.676,49.7042,803600.0
2012-05-18 09:35:00,70.37,70.4,69.95,69.96,146400.0,49.7042,49.7254,49.4076,49.4146,146400.0
2012-05-18 09:40:00,69.96,69.97,69.66,69.66,69600.0,49.4146,49.4217,49.2027,49.2027,69600.0
2012-05-18 09:45:00,69.66,69.82,69.63,69.78,88500.0,49.2027,49.3157,49.1815,49.2875,88500.0
2012-05-18 09:50:00,69.72,69.74,69.51,69.6,128300.0,49.2451,49.2592,49.0968,49.1603,128300.0
2012-05-18 09:55:00,69.6,69.8,69.45,69.48,198000.0,49.1603,49.3016,49.0544,49.0756,198000.0
2012-05-18 10:00:00,69.48,69.5,69.25,69.28,90100.0,49.0756,49.0897,48.9131,48.9343,90100.0
2012-05-18 10:05:00,69.28,69.39,69.25,69.39,71800.0,48.9343,49.012,48.9131,49.012,71800.0
2012-05-18 10:10:00,69.39,69.43,69.3,69.37,164000.0,49.012,49.0403,48.9484,48.9979,164000.0
2012-05-18 10:15:00,69.38,69.38,69.31,69.35,47900.0,49.005,49.005,48.9555,48.9838,47900.0
2012-05-18 10:20:00,69.34,69.47,69.32,69.36,38500.0,48.9767,49.0685,48.9626,48.9908,38500.0
2012-05-18 10:25:00,69.36,69.44,69.35,69.35,41900.0,48.9908,49.0473,48.9838,48.9838,41900.0
2012-05-18 10:30:00,69.35,69.36,69.22,69.32,43800.0,48.9838,48.9908,48.8919,48.9626,43800.0
2012-05-18 10:35:00,69.32,69.32,69.16,69.29,49400.0,48.9626,48.9626,48.8496,48.9414,49400.0
2012-05-18 10:40:00,69.3,69.33,69.17,69.28,34500.0,48.9484,48.9696,48.8566,48.9343,34500.0
2012-05-18 10:45:00,69.28,69.31,69.15,69.19,33300.0,48.9343,48.9555,48.8425,48.8708,33300.0
2012-05-18 10:50:00,69.17,69.26,69.13,69.23,37100.0,48.8566,48.9202,48.8284,48.899,37100.0
2012-05-18 10:55:00,69.24,69.27,69.19,69.24,50000.0,48.9061,48.9273,48.8708,48.9061,50000.0
2012-05-18 11:00:00,69.25,69.27,69.17,69.21,37200.0,48.9131,48.9273,48.8566,48.8849,37200.0
2012-05-18 11:05:00,69.21,69.27,69.14,69.25,114000.0,48.8849,48.9273,48.8354,48.9131,114000.0
2012-05-18 11:10:00,69.24,69.27,69.19,69.25,61600.0,48.9061,48.9273,48.8708,48.9131,61600.0
2012-05-18 11:15:00,69.24,69.28,69.14,69.14,30800.0,48.9061,48.9343,48.8354,48.8354,30800.0
2012-05-18 11:20:00,69.14,69.16,68.68,69.14,52900.0,48.8354,48.8496,48.5105,48.8354,52900.0
2012-05-18 11:25:00,69.15,69.25,69.13,69.13,31200.0,48.8425,48.9131,48.8284,48.8284,31200.0
2012-05-18 11:30:00,69.13,69.19,69.0,69.01,38100.0,48.8284,48.8708,48.7365,48.7436,38100.0
2012-05-18 11:35:00,69.01,69.02,68.79,68.89,109000.0,48.7436,48.7507,48.5882,48.6589,109000.0
2012-05-18 11:40:00,68.93,68.96,68.8,68.96,38500.0,48.6871,48.7083,48.5953,48.7083,38500.0
2012-05-18 11:45:00,68.97,69.01,68.53,68.89,41300.0,48.7154,48.7436,48.4046,48.6589,41300.0
2012-05-18 11:50:00,68.89,68.9,68.7,68.75,45500.0,48.6589,48.6659,48.5247,48.56,45500.0
2012-05-18 11:55:00,68.76,68.9,68.69,68.86,33800.0,48.567,48.6659,48.5176,48.6377,33800.0
2012-05-18 12:00:00,68.89,69.1,68.89,69.07,45700.0,48.6589,48.8072,48.6589,48.786,45700.0
2012-05-18 12:05:00,69.08,69.23,69.04,69.23,38400.0,48.7931,48.899,48.7648,48.899,38400.0
2012-05-18 12:10:00,69.23,69.3,69.23,69.3,66400.0,48.899,48.9484,48.899,48.9484,66400.0
2012-05-18 12:15:00,69.3,69.31,69.23,69.31,46800.0,48.9484,48.9555,48.899,48.9555,46800.0
2012-05-18 12:20:00,69.3,69.33,69.24,69.32,18100.0,48.9484,48.9696,48.9061,48.9626,18100.0
2012-05-18 12:25:00,69.32,69.38,69.28,69.3,56500.0,48.9626,49.005,48.9343,48.9484,56500.0
2012-05-18 12:30:00,69.29,69.31,69.22,69.22,24000.0,48.9414,48.9555,48.8919,48.8919,24000.0
2012-05-18 12:35:00,69.22,69.29,69.18,69.27,25700.0,48.8919,48.9414,48.8637,48.9273,25700.0
2012-05-18 12:40:00,69.27,69.31,69.25,69.25,51100.0,48.9273,48.9555,48.9131,48.9131,51100.0
2012-05-18 12:45:00,69.25,69.28,69.25,69.28,79300.0,48.9131,48.9343,48.9131,48.9343,79300.0
2012-05-18 12:50:00,69.29,69.31,69.22,69.22,97200.0,48.9414,48.9555,48.8919,48.8919,97200.0
2012-05-18 12:55:00,69.22,69.28,69.19,69.25,26900.0,48.8919,48.9343,48.8708,48.9131,26900.0
2012-05-18 13:00:00,69.25,69.27,69.21,69.26,66800.0,48.9131,48.9273,48.8849,48.9202,66800.0
2012-05-18 13:05:00,69.26,69.3,69.25,69.3,27100.0,48.9202,48.9484,48.9131,48.9484,27100.0
2012-05-18 13:10:00,69.29,69.35,69.29,69.34,123100.0,48.9414,48.9838,48.9414,48.9767,123100.0
2012-05-18 13:15:00,69.34,69.41,69.32,69.41,61500.0,48.9767,49.0261,48.9626,49.0261,61500.0
2012-05-18 13:20:00,69.4,69.41,69.3,69.3,10300.0,49.0191,49.0261,48.9484,48.9484,10300.0
2012-05-18 13:25:00,69.3,69.36,69.3,69.36,26000.0,48.9484,48.9908,48.9484,48.9908,26000.0
2012-05-18 13:30:00,69.36,69.37,69.3,69.31,14500.0,48.9908,48.9979,48.9484,48.9555,14500.0
2012-05-18 13:35:00,69.31,69.35,69.3,69.31,20200.0,48.9555,48.9838,48.9484,48.9555,20200.0
2012-05-18 13:40:00,69.3,69.33,69.3,69.3,20300.0,48.9484,48.9696,48.9484,48.9484,20300.0
2012-05-18 13:45:00,69.3,69.33,69.27,69.33,62800.0,48.9484,48.9696,48.9273,48.9696,62800.0
2012-05-18 13:50:00,69.34,69.35,69.26,69.28,35800.0,48.9767,48.9838,48.9202,48.9343,35800.0
2012-05-18 13:55:00,69.29,69.32,69.26,69.27,22700.0,48.9414,48.9626,48.9202,48.9273,22700.0
2012-05-18 14:00:00,69.26,69.26,69.23,69.24,14600.0,48.9202,48.9202,48.899,48.9061,14600.0
2012-05-18 14:05:00,69.24,69.27,69.23,69.24,40200.0,48.9061,48.9273,48.899,48.9061,40200.0
2012-05-18 14:10:00,69.24,69.26,69.19,69.25,16600.0,48.9061,48.9202,48.8708,48.9131,16600.0
2012-05-18 14:15:00,69.25,69.28,69.15,69.15,20300.0,48.9131,48.9343,48.8425,48.8425,20300.0
2012-05-18 14:20:00,69.16,69.22,69.13,69.17,47100.0,48.8496,48.8919,48.8284,48.8566,47100.0
2012-05-18 14:25:00,69.17,69.27,69.16,69.27,76700.0,48.8566,48.9273,48.8496,48.9273,76700.0
2012-05-18 14:30:00,69.27,69.27,69.05,69.1,42900.0,48.9273,48.9273,48.7719,48.8072,42900.0
2012-05-18 14:35:00,69.09,69.14,69.05,69.09,30300.0,48.8001,48.8354,48.7719,48.8001,30300.0
2012-05-18 14:40:00,69.1,69.11,68.99,69.01,20400.0,48.8072,48.8142,48.7295,48.7436,20400.0
2012-05-18 14:45:00,69.02,69.15,69.01,69.13,20700.0,48.7507,48.8425,48.7436,48.8284,20700.0
2012-05-18 14:50:00,69.13,69.21,69.13,69.17,21400.0,48.8284,48.8849,48.8284,48.8566,21400.0
2012-05-18 14:55:00,69.17,69.17,69.09,69.14,23500.0,48.8566,48.8566,48.8001,48.8354,23500.0
2012-05-18 15:00:00,69.13,69.16,69.04,69.14,30100.0,48.8284,48.8496,48.7648,48.8354,30100.0
2012-05-18 15:05:00,69.17,69.31,69.16,69.3,41900.0,48.8566,48.9555,48.8496,48.9484,41900.0
2012-05-18 15:10:00,69.3,69.33,69.27,69.31,71800.0,48.9484,48.9696,48.9273,48.9555,71800.0
2012-05-18 15:15:00,69.31,69.32,69.25,69.29,34300.0,48.9555,48.9626,48.9131,48.9414,34300.0
2012-05-18 15:20:00,69.29,69.29,69.2,69.25,81900.0,48.9414,48.9414,48.8778,48.9131,81900.0
2012-05-18 15:25:00,69.25,69.27,69.14,69.14,27000.0,48.9131,48.9273,48.8354,48.8354,27000.0
2012-05-18 15:30:00,69.14,69.2,69.06,69.08,35100.0,48.8354,48.8778,48.7789,48.7931,35100.0
2012-05-18 15:35:00,69.08,69.19,69.07,69.18,54600.0,48.7931,48.8708,48.786,48.8637,54600.0
2012-05-18 15:40:00,69.19,69.24,69.15,69.16,105600.0,48.8708,48.9061,48.8425,48.8496,105600.0
2012-05-18 15:45:00,69.16,69.24,69.12,69.12,73700.0,48.8496,48.9061,48.8213,48.8213,73700.0
2012-05-18 15:50:00,69.12,69.12,68.99,69.09,157000.0,48.8213,48.8213,48.7295,48.8001,157000.0
2012-05-18 15:55:00,69.09,69.22,69.09,69.17,255400.0,48.8001,48.8919,48.8001,48.8566,255400.0
2012-05-21 09:30:00,69.11,69.26,69.05,69.22,177100.0,48.8142,48.9202,48.7719,48.8919,177100.0
2012-05-21 09:35:00,69.2,69.42,69.12,69.3,149700.0,48.8778,49.0332,48.8213,48.9484,149700.0
2012-05-21 09:40:00,69.27,69.32,69.09,69.18,109400.0,48.9273,48.9626,48.8001,48.8637,109400.0
2012-05-21 09:45:00,69.18,69.25,69.08,69.15,72800.0,48.8637,48.9131,48.7931,48.8425,72800.0
2012-05-21 09:50:00,69.15,69.18,69.11,69.17,50800.0,48.8425,48.8637,48.8142,48.8566,50800.0
2012-05-21 09:55:00,69.18,69.38,69.08,69.33,32200.0,48.8637,49.005,48.7931,48.9696,32200.0
2012-05-21 10:00:00,69.34,69.51,69.2,69.49,53400.0,48.9767,49.0968,48.8778,49.0826,53400.0
2012-05-21 10:05:00,69.48,69.51,69.4,69.49,41600.0,49.0756,49.0968,49.0191,49.0826,41600.0
2012-05-21 10:10:00,69.5,69.51,69.35,69.36,41400.0,49.0897,49.0968,48.9838,48.9908,41400.0
2012-05-21 10:15:00,69.37,69.47,69.34,69.38,44400.0,48.9979,49.0685,48.9767,49.005,44400.0
2012-05-21 10:20:00,69.36,69.45,69.35,69.35,70500.0,48.9908,49.0544,48.9838,48.9838,70500.0
2012-05-21 10:25:00,69.35,69.42,69.31,69.32,61000.0,48.9838,49.0332,48.9555,48.9626,61000.0
2012-05-21 10:30:00,69.34,69.46,69.33,69.44,41300.0,48.9767,49.0615,48.9696,49.0473,41300.0
2012-05-21 10:35:00,69.44,69.47,69.37,69.41,32200.0,49.0473,49.0685,48.9979,49.0261,32200.0
2012-05-21 10:40:00,69.42,69.44,69.33,69.34,37200.0,49.0332,49.0473,48.9696,48.9767,37200.0
2012-05-21 10:45:00,69.35,69.48,69.33,69.4,81900.0,48.9838,49.0756,48.9696,49.0191,81900.0
2012-05-21 10:50:00,69.4,69.46,69.4,69.41,39700.0,49.0191,49.0615,49.0191,49.0261,39700.0
2012-05-21 10:55:00,69.42,69.46,69.39,69.4,32700.0,49.0332,49.0615,49.012,49.0191,32700.0
2012-05-21 11:00:00,69.39,69.44,69.38,69.39,32300.0,49.012,49.0473,49.005,49.012,32300.0
2012-05-21 11:05:00,69.39,69.46,69.38,69.39,25900.0,49.012,49.0615,49.005,49.012,25900.0
2012-05-21 11:10:00,69.38,69.41,69.35,69.38,45500.0,49.005,49.0261,48.9838,49.005,45500.0
2012-05-21 11:15:00,69.39,69.43,69.35,69.37,24000.0,49.012,49.0403,48.9838,48.9979,24000.0
2012-05-21 11:20:00,69.37,69.38,69.3,69.32,28100.0,48.9979,49.005,48.9484,48.9626,28100.0
2012-05-21 11:25:00,69.3,69.35,69.3,69.33,36300.0,48.9484,48.9838,48.9484,48.9696,36300.0
2012-05-21 11:30:00,69.34,69.36,69.31,69.32,21600.0,48.9767,48.9908,48.9555,48.9626,21600.0
2012-05-21 11:35:00,69.33,69.39,69.3,69.31,47000.0,48.9696,49.012,48.9484,48.9555,47000.0
2012-05-21 11:40:00,69.3,69.3,69.25,69.3,10300.0,48.9484,48.9484,48.9131,48.9484,10300.0
2012-05-21 11:45:00,69.3,69.35,69.3,69.31,42400.0,48.9484,48.9838,48.9484,48.9555,42400.0
2012-05-21 11:50:00,69.32,69.36,69.31,69.34,18500.0,48.9626,48.9908,48.9555,48.9767,18500.0
2012-05-21 11:55:00,69.35,69.38,69.31,69.33,13900.0,48.9838,49.005,48.9555,48.9696,13900.0
2012-05-21 12:00:00,69.34,69.34,69.3,69.31,17900.0,48.9767,48.9767,48.9484,48.9555,17900.0
2012-05-21 12:05:00,69.3,69.31,69.26,69.27,16900.0,48.9484,48.9555,48.9202,48.9273,16900.0
2012-05-21 12:10:00,69.27,69.37,69.27,69.31,10900.0,48.9273,48.9979,48.9273,48.9555,10900.0
2012-05-21 12:15:00,69.31,69.37,69.29,69.37,30100.0,48.9555,48.9979,48.9414,48.9979,30100.0
2012-05-21 12:20:00,69.37,69.45,69.36,69.44,28100.0,48.9979,49.0544,48.9908,49.0473,28100.0
2012-05-21 12:25:00,69.44,69.49,69.38,69.39,44800.0,49.0473,49.0826,49.005,49.012,44800.0
2012-05-21 12:30:00,69.39,69.4,69.3,69.35,45400.0,49.012,49.0191,48.9484,48.9838,45400.0
2012-05-21 12:35:00,69.35,69.41,69.34,69.34,111800.0,48.9838,49.0261,48.9767,48.9767,111800.0
2012-05-21 12:40:00,69.36,69.39,69.33,69.34,120300.0,48.9908,49.012,48.9696,48.9767,120300.0
2012-05-21 12:45:00,69.35,69.37,69.34,69.34,10500.0,48.9838,48.9979,48.9767,48.9767,10500.0
2012-05-21 12:50:00,69.35,69.39,69.34,69.39,10600.0,48.9838,49.012,48.9767,49.012,10600.0
2012-05-21 12:55:00,69.39,69.44,69.37,69.43,14900.0,49.012,49.0473,48.9979,49.0403,14900.0
2012-05-21 13:00:00,69.43,69.49,69.43,69.48,12100.0,49.0403,49.0826,49.0403,49.0756,12100.0
2012-05-21 13:05:00,69.48,69.48,69.39,69.42,21700.0,49.0756,49.0756,49.012,49.0332,21700.0
2012-05-21 13:10:00,69.42,69.46,69.39,69.41,14800.0,49.0332,49.0615,49.012,49.0261,14800.0
2012-05-21 13:15:00,69.4,69.43,69.37,69.4,16800.0,49.0191,49.0403,48.9979,49.0191,16800.0
2012-05-21 13:20:00,69.43,69.48,69.42,69.48,11300.0,49.0403,49.0756,49.0332,49.0756,11300.0
2012-05-21 13:25:00,69.48,69.51,69.43,69.44,7000.0,49.0756,49.0968,49.0403,49.0473,7000.0
2012-05-21 13:30:00,69.44,69.5,69.41,69.41,13300.0,49.0473,49.0897,49.0261,49.0261,13300.0
2012-05-21 13:35:00,69.42,69.45,69.38,69.38,26400.0,49.0332,49.0544,49.005,49.005,26400.0
2012-05-21 13:40:00,69.38,69.44,69.37,69.44,18400.0,49.005,49.0473,48.9979,49.0473,18400.0
2012-05-21 13:45:00,69.44,69.47,69.39,69.42,27500.0,49.0473,49.0685,49.012,49.0332,27500.0
2012-05-21 13:50:00,69.44,69.46,69.39,69.4,76000.0,49.0473,49.0615,49.012,49.0191,76000.0
2012-05-21 13:55:00,69.42,69.46,69.4,69.44,23400.0,49.0332,49.0615,49.0191,49.0473,23400.0
2012-05-21 14:00:00,69.46,69.48,69.36,69.38,34600.0,49.0615,49.0756,48.9908,49.005,34600.0
2012-05-21 14:05:00,69.39,69.43,69.38,69.41,148700.0,49.012,49.0403,49.005,49.0261,148700.0
2012-05-21 14:10:00,69.42,69.44,69.39,69.39,24200.0,49.0332,49.0473,49.012,49.012,24200.0
2012-05-21 14:15:00,69.4,69.41,69.36,69.4,26600.0,49.0191,49.0261,48.9908,49.0191,26600.0
2012-05-21 14:20:00,69.4,69.43,69.38,69.41,32400.0,49.0191,49.0403,49.005,49.0261,32400.0
2012-05-21 14:25:00,69.41,69.43,69.38,69.38,12400.0,49.0261,49.0403,49.005,49.005,12400.0
2012-05-21 14:30:00,69.39,69.4,69.38,69.39,5900.0,49.012,49.0191,49.005,49.012,5900.0
2012-05-21 14:35:00,69.39,69.44,69.36,69.36,16900.0,49.012,49.0473,48.9908,48.9908,16900.0
2012-05-21 14:40:00,69.36,69.39,69.35,69.36,10000.0,48.9908,49.012,48.9838,48.9908,10000.0
2012-05-21 14:45:00,69.37,69.37,69.28,69.29,49200.0,48.9979,48.9979,48.9343,48.9414,49200.0
2012-05-21 14:50:00,69.29,69.42,69.28,69.42,24200.0,48.9414,49.0332,48.9343,49.0332,24200.0
2012-05-21 14:55:00,69.42,69.44,69.39,69.42,29100.0,49.0332,49.0473,49.012,49.0332,29100.0
2012-05-21 15:00:00,69.42,69.47,69.4,69.4,24100.0,49.0332,49.0685,49.0191,49.0191,24100.0
2012-05-21 15:05:00,69.41,69.42,69.36,69.38,29200.0,49.0261,49.0332,48.9908,49.005,29200.0
2012-05-21 15:10:00,69.38,69.4,69.37,69.38,20600.0,49.005,49.0191,48.9979,49.005,20600.0
2012-05-21 15:15:00,69.39,69.43,69.38,69.42,36800.0,49.012,49.0403,49.005,49.0332,36800.0
2012-05-21 15:20:00,69.44,69.45,69.39,69.41,45200.0,49.0473,49.0544,49.012,49.0261,45200.0
2012-05-21 15:25:00,69.41,69.45,69.4,69.43,26900.0,49.0261,49.0544,49.0191,49.0403,26900.0
2012-05-21 15:30:00,69.44,69.44,69.4,69.42,86400.0,49.0473,49.0473,49.0191,49.0332,86400.0
2012-05-21 15:35:00,69.42,69.44,69.4,69.4,32100.0,49.0332,49.0473,49.0191,49.0191,32100.0
2012-05-21 15:40:00,69.4,69.43,69.4,69.42,72000.0,49.0191,49.0403,49.0191,49.0332,72000.0
2012-05-21 15:45:00,69.43,69.43,69.4,69.43,103600.0,49.0403,49.0403,49.0191,49.0403,103600.0
2012-05-21 15:50:00,69.43,69.43,69.37,69.38,111200.0,49.0403,49.0403,48.9979,49.005,111200.0
2012-05-21 15:55:00,69.38,69.42,69.31,69.35,278400.0,49.005,49.0332,48.9555,48.9838,278400.0
2012-05-22 09:30:00,69.24,69.41,69.15,69.25,81700.0,48.9061,49.0261,48.8425,48.9131,81700.0
2012-05-22 09:35:00,69.25,69.39,69.21,69.31,69000.0,48.9131,49.012,48.8849,48.9555,69000.0
2012-05-22 09:40:00,69.3,69.35,69.2,69.3,85600.0,48.9484,48.9838,48.8778,48.9484,85600.0
2012-05-22 09:45:00,69.31,69.34,69.17,69.17,56300.0,48.9555,48.9767,48.8566,48.8566,56300.0
2012-05-22 09:50:00,69.18,69.37,69.18,69.33,80300.0,48.8637,48.9979,48.8637,48.9696,80300.0
2012-05-22 09:55:00,69.33,69.36,69.19,69.22,116700.0,48.9696,48.9908,48.8708,48.8919,116700.0
2012-05-22 10:00:00,69.22,69.48,69.22,69.48,43100.0,48.8919,49.0756,48.8919,49.0756,43100.0
2012-05-22 10:05:00,69.49,69.7,69.46,69.69,60200.0,49.0826,49.231,49.0615,49.2239,60200.0
2012-05-22 10:10:00,69.69,69.72,69.57,69.57,43400.0,49.2239,49.2451,49.1392,49.1392,43400.0
2012-05-22 10:15:00,69.57,69.59,69.38,69.38,52300.0,49.1392,49.1533,49.005,49.005,52300.0
2012-05-22 10:20:00,69.39,69.44,69.36,69.41,97100.0,49.012,49.0473,48.9908,49.0261,97100.0
2012-05-22 10:25:00,69.4,69.41,69.28,69.31,63900.0,49.0191,49.0261,48.9343,48.9555,63900.0
2012-05-22 10:30:00,69.31,69.39,69.31,69.34,25200.0,48.9555,49.012,48.9555,48.9767,25200.0
2012-05-22 10:35:00,69.33,69.35,69.26,69.27,56800.0,48.9696,48.9838,48.9202,48.9273,56800.0
2012-05-22 10:40:00,69.27,69.3,69.23,69.26,87200.0,48.9273,48.9484,48.899,48.9202,87200.0
2012-05-22 10:45:00,69.27,69.33,69.26,69.31,68600.0,48.9273,48.9696,48.9202,48.9555,68600.0
2012-05-22 10:50:00,69.31,69.31,69.17,69.2,159700.0,48.9555,48.9555,48.8566,48.8778,159700.0
2012-05-22 10:55:00,69.2,69.22,69.16,69.21,85900.0,48.8778,48.8919,48.8496,48.8849,85900.0
2012-05-22 11:00:00,69.2,69.26,69.2,69.25,117400.0,48.8778,48.9202,48.8778,48.9131,117400.0
2012-05-22 11:05:00,69.25,69.29,69.2,69.23,80800.0,48.9131,48.9414,48.8778,48.899,80800.0
2012-05-22 11:10:00,69.23,69.23,69.1,69.16,106600.0,48.899,48.899,48.8072,48.8496,106600.0
2012-05-22 11:15:00,69.16,69.22,69.15,69.18,74100.0,48.8496,48.8919,48.8425,48.8637,74100.0
2012-05-22 11:20:00,69.18,69.26,69.17,69.24,36500.0,48.8637,48.9202,48.8566,48.9061,36500.0
2012-05-22 11:25:00,69.24,69.24,69.16,69.17,64500.0,48.9061,48.9061,48.8496,48.8566,64500.0
2012-05-22 11:30:00,69.18,69.28,69.17,69.23,48100.0,48.8637,48.9343,48.8566,48.899,48100.0
2012-05-22 11:35:00,69.23,69.26,69.2,69.23,41300.0,48.899,48.9202,48.8778,48.899,41300.0
2012-05-22 11:40:00,69.23,69.26,69.21,69.23,23400.0,48.899,48.9202,48.8849,48.899,23400.0
2012-05-22 11:45:00,69.23,69.31,69.22,69.3,32900.0,48.899,48.9555,48.8919,48.9484,32900.0
2012-05-22 11:50:00,69.3,69.31,69.27,69.3,48300.0,48.9484,48.9555,48.9273,48.9484,48300.0
2012-05-22 11:55:00,69.3,69.33,69.26,69.31,45700.0,48.9484,48.9696,48.9202,48.9555,45700.0
2012-05-22 12:00:00,69.31,69.34,69.26,69.33,67700.0,48.9555,48.9767,48.9202,48.9696,67700.0
2012-05-22 12:05:00,69.33,69.33,69.24,69.25,63300.0,48.9696,48.9696,48.9061,48.9131,63300.0
2012-05-22 12:10:00,69.25,69.29,69.22,69.25,53300.0,48.9131,48.9414,48.8919,48.9131,53300.0
2012-05-22 12:15:00,69.24,69.31,69.23,69.29,40400.0,48.9061,48.9555,48.899,48.9414,40400.0
2012-05-22 12:20:00,69.29,69.32,69.26,69.31,26900.0,48.9414,48.9626,48.9202,48.9555,26900.0
2012-05-22 12:25:00,69.31,69.31,69.27,69.29,15600.0,48.9555,48.9555,48.9273,48.9414,15600.0
2012-05-22 12:30:00,69.29,69.33,69.28,69.3,49300.0,48.9414,48.9696,48.9343,48.9484,49300.0
2012-05-22 12:35:00,69.3,69.32,69.26,69.27,30000.0,48.9484,48.9626,48.9202,48.9273,30000.0
2012-05-22 12:40:00,69.27,69.32,69.27,69.29,37200.0,48.9273,48.9626,48.9273,48.9414,37200.0
2012-05-22 12:45:00,69.3,69.33,69.28,69.31,43800.0,48.9484,48.9696,48.9343,48.9555,43800.0
2012-05-22 12:50:00,69.31,69.32,69.27,69.29,22800.0,48.9555,48.9626,48.9273,48.9414,22800.0
2012-05-22 12:55:00,69.29,69.32,69.29,69.31,133700.0,48.9414,48.9626,48.9414,48.9555,133700.0
2012-05-22 13:00:00,69.31,69.4,69.31,69.4,62600.0,48.9555,49.0191,48.9555,49.0191,62600.0
2012-05-22 13:05:00,69.4,69.41,69.37,69.4,37100.0,49.0191,49.0261,48.9979,49.0191,37100.0
2012-05-22 13:10:00,69.4,69.41,69.38,69.4,28600.0,49.0191,49.0261,49.005,49.0191,28600.0
2012-05-22 13:15:00,69.4,69.41,69.3,69.32,30300.0,49.0191,49.0261,48.9484,48.9626,30300.0
2012-05-22 13:20:00,69.33,69.42,69.33,69.41,24100.0,48.9696,49.0332,48.9696,49.0261,24100.0
2012-05-22 13:25:00,69.41,69.49,69.41,69.48,28500.0,49.0261,49.0826,49.0261,49.0756,28500.0
2012-05-22 13:30:00,69.48,69.5,69.44,69.5,27000.0,49.0756,49.0897,49.0473,49.0897,27000.0
2012-05-22 13:35:00,69.49,69.5,69.44,69.44,16600.0,49.0826,49.0897,49.0473,49.0473,16600.0
2012-05-22 13:40:00,69.44,69.44,69.35,69.38,28900.0,49.0473,49.0473,48.9838,49.005,28900.0
2012-05-22 13:45:00,69.38,69.38,69.3,69.34,26300.0,49.005,49.005,48.9484,48.9767,26300.0
2012-05-22 13:50:00,69.34,69.35,69.33,69.34,23100.0,48.9767,48.9838,48.9696,48.9767,23100.0
2012-05-22 13:55:00,69.34,69.34,69.28,69.32,29300.0,48.9767,48.9767,48.9343,48.9626,29300.0
2012-05-22 14:00:00,69.33,69.37,69.31,69.36,48700.0,48.9696,48.9979,48.9555,48.9908,48700.0
2012-05-22 14:05:00,69.36,69.36,69.3,69.3,39100.0,48.9908,48.9908,48.9484,48.9484,39100.0
2012-05-22 14:10:00,69.3,69.31,69.28,69.31,32600.0,48.9484,48.9555,48.9343,48.9555,32600.0
2012-05-22 14:15:00,69.31,69.32,69.29,69.3,26100.0,48.9555,48.9626,48.9414,48.9484,26100.0
2012-05-22 14:20:00,69.29,69.35,69.29,69.35,40900.0,48.9414,48.9838,48.9414,48.9838,40900.0
2012-05-22 14:25:00,69.34,69.37,69.34,69.35,19600.0,48.9767,48.9979,48.9767,48.9838,19600.0
2012-05-22 14:30:00,69.35,69.43,69.25,69.28,72700.0,48.9838,49.0403,48.9131,48.9343,72700.0
2012-05-22 14:35:00,69.31,69.33,69.28,69.3,36100.0,48.9555,48.9696,48.9343,48.9484,36100.0
2012-05-22 14:40:00,69.31,69.32,69.27,69.3,47300.0,48.9555,48.9626,48.9273,48.9484,47300.0
2012-05-22 14:45:00,69.29,69.31,69.26,69.3,43000.0,48.9414,48.9555,48.9202,48.9484,43000.0
2012-05-22 14:50:00,69.3,69.3,69.25,69.28,27300.0,48.9484,48.9484,48.9131,48.9343,27300.0
2012-05-22 14:55:00,69.27,69.31,69.24,69.27,40900.0,48.9273,48.9555,48.9061,48.9273,40900.0
2012-05-22 15:00:00,69.27,69.28,69.24,69.27,42200.0,48.9273,48.9343,48.9061,48.9273,42200.0
2012-05-22 15:05:00,69.26,69.27,69.24,69.24,60100.0,48.9202,48.9273,48.9061,48.9061,60100.0
2012-05-22 15:10:00,69.24,69.26,69.2,69.24,35400.0,48.9061,48.9202,48.8778,48.9061,35400.0
2012-05-22 15:15:00,69.22,69.26,69.2,69.2,67900.0,48.8919,48.9202,48.8778,48.8778,67900.0
2012-05-22 15:20:00,69.21,69.23,69.19,69.21,47900.0,48.8849,48.899,48.8708,48.8849,47900.0
2012-05-22 15:25:00,69.21,69.23,69.17,69.17,56200.0,48.8849,48.899,48.8566,48.8566,56200.0
2012-05-22 15:30:00,69.16,69.19,69.12,69.12,97300.0,48.8496,48.8708,48.8213,48.8213,97300.0
2012-05-22 15:35:00,69.12,69.17,69.1,69.13,52600.0,48.8213,48.8566,48.8072,48.8284,52600.0
2012-05-22 15:40:00,69.13,69.15,69.04,69.09,82400.0,48.8284,48.8425,48.7648,48.8001,82400.0
2012-05-22 15:45:00,69.08,69.12,68.93,68.96,57600.0,48.7931,48.8213,48.6871,48.7083,57600.0
2012-05-22 15:50:00,68.95,68.99,68.89,68.93,174300.0,48.7012,48.7295,48.6589,48.6871,174300.0
2012-05-22 15:55:00,68.93,68.98,68.84,68.91,464700.0,48.6871,48.7224,48.6235,48.673,464700.0
2012-05-23 09:30:00,68.82,68.97,68.7,68.86,83200.0,48.6094,48.7154,48.5247,48.6377,83200.0
2012-05-23 09:35:00,68.86,69.19,68.8,69.09,111500.0,48.6377,48.8708,48.5953,48.8001,111500.0
2012-05-23 09:40:00,69.09,69.1,68.92,68.92,28600.0,48.8001,48.8072,48.68,48.68,28600.0
2012-05-23 09:45:00,68.92,69.21,68.88,68.91,200900.0,48.68,48.8849,48.6518,48.673,200900.0
2012-05-23 09:50:00,68.9,69.0,68.87,68.96,30300.0,48.6659,48.7365,48.6447,48.7083,30300.0
2012-05-23 09:55:00,68.97,69.09,68.93,68.93,46800.0,48.7154,48.8001,48.6871,48.6871,46800.0
2012-05-23 10:00:00,68.96,69.05,68.81,68.83,39700.0,48.7083,48.7719,48.6023,48.6165,39700.0
2012-05-23 10:05:00,68.83,68.97,68.8,68.84,38900.0,48.6165,48.7154,48.5953,48.6235,38900.0
2012-05-23 10:10:00,68.83,68.83,68.7,68.72,35900.0,48.6165,48.6165,48.5247,48.5388,35900.0
2012-05-23 10:15:00,68.72,68.76,68.64,68.66,35700.0,48.5388,48.567,48.4823,48.4964,35700.0
2012-05-23 10:20:00,68.66,68.66,68.5,68.54,30000.0,48.4964,48.4964,48.3834,48.4116,30000.0
2012-05-23 10:25:00,68.55,68.57,68.43,68.57,28200.0,48.4187,48.4328,48.3339,48.4328,28200.0
2012-05-23 10:30:00,68.57,68.63,68.49,68.52,47800.0,48.4328,48.4752,48.3763,48.3975,47800.0
2012-05-23 10:35:00,68.53,68.54,68.31,68.33,67700.0,48.4046,48.4116,48.2492,48.2633,67700.0
2012-05-23 10:40:00,68.33,68.45,68.29,68.45,22000.0,48.2633,48.3481,48.2351,48.3481,22000.0
2012-05-23 10:45:00,68.44,68.45,68.05,68.23,95800.0,48.341,48.3481,48.0655,48.1927,95800.0
2012-05-23 10:50:00,68.27,68.31,68.23,68.3,53300.0,48.2209,48.2492,48.1927,48.2421,53300.0
2012-05-23 10:55:00,68.3,68.35,68.26,68.33,38300.0,48.2421,48.2774,48.2139,48.2633,38300.0
2012-05-23 11:00:00,68.33,68.34,68.19,68.22,50200.0,48.2633,48.2704,48.1644,48.1856,50200.0
2012-05-23 11:05:00,68.23,68.33,68.23,68.29,58600.0,48.1927,48.2633,48.1927,48.2351,58600.0
2012-05-23 11:10:00,68.29,68.31,68.23,68.25,34700.0,48.2351,48.2492,48.1927,48.2068,34700.0
2012-05-23 11:15:00,68.25,68.29,68.21,68.27,22700.0,48.2068,48.2351,48.1786,48.2209,22700.0
2012-05-23 11:20:00,68.25,68.3,68.21,68.23,24500.0,48.2068,48.2421,48.1786,48.1927,24500.0
2012-05-23 11:25:00,68.22,68.24,68.16,68.2,17700.0,48.1856,48.1997,48.1432,48.1715,17700.0
2012-05-23 11:30:00,68.21,68.23,68.13,68.13,36100.0,48.1786,48.1927,48.122,48.122,36100.0
2012-05-23 11:35:00,68.11,68.12,68.01,68.02,101100.0,48.1079,48.115,48.0373,48.0443,101100.0
2012-05-23 11:40:00,68.05,68.12,67.99,68.11,79100.0,48.0655,48.115,48.0232,48.1079,79100.0
2012-05-23 11:45:00,68.11,68.15,68.02,68.05,37600.0,48.1079,48.1362,48.0443,48.0655,37600.0
2012-05-23 11:50:00,68.05,68.09,68.01,68.03,34000.0,48.0655,48.0938,48.0373,48.0514,34000.0
2012-05-23 11:55:00,68.02,68.08,68.0,68.07,32600.0,48.0443,48.0867,48.0302,48.0797,32600.0
2012-05-23 12:00:00,68.06,68.1,68.02,68.03,49000.0,48.0726,48.1009,48.0443,48.0514,49000.0
2012-05-23 12:05:00,68.03,68.07,68.02,68.03,58300.0,48.0514,48.0797,48.0443,48.0514,58300.0
2012-05-23 12:10:00,68.04,68.06,68.03,68.06,56800.0,48.0585,48.0726,48.0514,48.0726,56800.0
2012-05-23 12:15:00,68.06,68.09,68.06,68.09,43600.0,48.0726,48.0938,48.0726,48.0938,43600.0
2012-05-23 12:20:00,68.09,68.09,68.03,68.03,47000.0,48.0938,48.0938,48.0514,48.0514,47000.0
2012-05-23 12:25:00,68.04,68.06,68.02,68.03,65900.0,48.0585,48.0726,48.0443,48.0514,65900.0
2012-05-23 12:30:00,68.03,68.05,68.02,68.04,37800.0,48.0514,48.0655,48.0443,48.0585,37800.0
2012-05-23 12:35:00,68.04,68.06,68.01,68.05,38300.0,48.0585,48.0726,48.0373,48.0655,38300.0
2012-05-23 12:40:00,68.05,68.07,68.03,68.04,50700.0,48.0655,48.0797,48.0514,48.0585,50700.0
2012-05-23 12:45:00,68.03,68.07,68.03,68.05,76400.0,48.0514,48.0797,48.0514,48.0655,76400.0
2012-05-23 12:50:00,68.05,68.06,68.03,68.06,26900.0,48.0655,48.0726,48.0514,48.0726,26900.0
2012-05-23 12:55:00,68.06,68.08,68.04,68.07,34900.0,48.0726,48.0867,48.0585,48.0797,34900.0
2012-05-23 13:00:00,68.07,68.13,68.06,68.13,36300.0,48.0797,48.122,48.0726,48.122,36300.0
2012-05-23 13:05:00,68.13,68.13,68.07,68.09,34800.0,48.122,48.122,48.0797,48.0938,34800.0
2012-05-23 13:10:00,68.09,68.13,68.08,68.11,47200.0,48.0938,48.122,48.0867,48.1079,47200.0
2012-05-23 13:15:00,68.11,68.13,68.09,68.1,29200.0,48.1079,48.122,48.0938,48.1009,29200.0
2012-05-23 13:20:00,68.1,68.14,68.1,68.11,36500.0,48.1009,48.1291,48.1009,48.1079,36500.0
2012-05-23 13:25:00,68.12,68.19,68.12,68.18,57800.0,48.115,48.1644,48.115,48.1574,57800.0
2012-05-23 13:30:00,68.19,68.22,68.17,68.19,41000.0,48.1644,48.1856,48.1503,48.1644,41000.0
2012-05-23 13:35:00,68.19,68.22,68.18,68.21,30500.0,48.1644,48.1856,48.1574,48.1786,30500.0
2012-05-23 13:40:00,68.21,68.22,68.16,68.19,38100.0,48.1786,48.1856,48.1432,48.1644,38100.0
2012-05-23 13:45:00,68.2,68.26,68.19,68.24,32400.0,48.1715,48.2139,48.1644,48.1997,32400.0
2012-05-23 13:50:00,68.25,68.26,68.18,68.22,27200.0,48.2068,48.2139,48.1574,48.1856,27200.0
2012-05-23 13:55:00,68.22,68.3,68.2,68.27,19500.0,48.1856,48.2421,48.1715,48.2209,19500.0
2012-05-23 14:00:00,68.27,68.28,68.2,68.2,27300.0,48.2209,48.228,48.1715,48.1715,27300.0
2012-05-23 14:05:00,68.2,68.25,68.2,68.25,19200.0,48.1715,48.2068,48.1715,48.2068,19200.0
2012-05-23 14:10:00,68.24,68.24,68.2,68.2,37200.0,48.1997,48.1997,48.1715,48.1715,37200.0
2012-05-23 14:15:00,68.2,68.21,68.11,68.13,70900.0,48.1715,48.1786,48.1079,48.122,70900.0
2012-05-23 14:20:00,68.13,68.13,68.06,68.06,37800.0,48.122,48.122,48.0726,48.0726,37800.0
2012-05-23 14:25:00,68.06,68.09,68.04,68.04,26500.0,48.0726,48.0938,48.0585,48.0585,26500.0
2012-05-23 14:30:00,68.05,68.19,68.04,68.19,29500.0,48.0655,48.1644,48.0585,48.1644,29500.0
2012-05-23 14:35:00,68.2,68.25,68.19,68.24,55800.0,48.1715,48.2068,48.1644,48.1997,55800.0
2012-05-23 14:40:00,68.23,68.27,68.16,68.23,65700.0,48.1927,48.2209,48.1432,48.1927,65700.0
2012-05-23 14:45:00,68.23,68.24,68.15,68.15,24600.0,48.1927,48.1997,48.1362,48.1362,24600.0
2012-05-23 14:50:00,68.15,68.25,68.15,68.2,31900.0,48.1362,48.2068,48.1362,48.1715,31900.0
2012-05-23 14:55:00,68.2,68.23,68.17,68.18,42700.0,48.1715,48.1927,48.1503,48.1574,42700.0
2012-05-23 15:00:00,68.19,68.22,68.18,68.19,58000.0,48.1644,48.1856,48.1574,48.1644,58000.0
2012-05-23 15:05:00,68.2,68.2,68.1,68.15,73900.0,48.1715,48.1715,48.1009,48.1362,73900.0
2012-05-23 15:10:00,68.15,68.18,68.12,68.15,70900.0,48.1362,48.1574,48.115,48.1362,70900.0
2012-05-23 15:15:00,68.15,68.21,68.11,68.21,47200.0,48.1362,48.1786,48.1079,48.1786,47200.0
2012-05-23 15:20:00,68.2,68.28,68.19,68.21,89600.0,48.1715,48.228,48.1644,48.1786,89600.0
2012-05-23 15:25:00,68.21,68.33,68.2,68.28,93500.0,48.1786,48.2633,48.1715,48.228,93500.0
2012-05-23 15:30:00,68.28,68.45,68.28,68.38,65600.0,48.228,48.3481,48.228,48.2986,65600.0
2012-05-23 15:35:00,68.38,68.45,68.36,68.41,103900.0,48.2986,48.3481,48.2845,48.3198,103900.0
2012-05-23 15:40:00,68.42,68.51,68.39,68.45,91700.0,48.3269,48.3904,48.3057,48.3481,91700.0
2012-05-23 15:45:00,68.45,68.46,68.4,68.43,73600.0,48.3481,48.3551,48.3128,48.3339,73600.0
2012-05-23 15:50:00,68.43,68.45,68.31,68.31,71900.0,48.3339,48.3481,48.2492,48.2492,71900.0
2012-05-23 15:55:00,68.31,68.4,68.31,68.36,139100.0,48.2492,48.3128,48.2492,48.2845,139100.0
2012-05-24 09:30:00,68.53,68.54,68.31,68.53,67500.0,48.4046,48.4116,48.2492,48.4046,67500.0
2012-05-24 09:35:00,68.43,68.64,68.36,68.42,42800.0,48.3339,48.4823,48.2845,48.3269,42800.0
2012-05-24 09:40:00,68.43,68.55,68.38,68.44,79500.0,48.3339,48.4187,48.2986,48.341,79500.0
2012-05-24 09:45:00,68.44,68.56,68.42,68.49,68900.0,48.341,48.4258,48.3269,48.3763,68900.0
2012-05-24 09:50:00,68.49,68.56,68.45,68.48,77800.0,48.3763,48.4258,48.3481,48.3693,77800.0
2012-05-24 09:55:00,68.47,68.52,68.4,68.5,52500.0,48.3622,48.3975,48.3128,48.3834,52500.0
2012-05-24 10:00:00,68.51,68.58,68.45,68.53,47800.0,48.3904,48.4399,48.3481,48.4046,47800.0
2012-05-24 10:05:00,68.55,68.58,68.49,68.49,76600.0,48.4187,48.4399,48.3763,48.3763,76600.0
2012-05-24 10:10:00,68.49,68.63,68.49,68.58,32300.0,48.3763,48.4752,48.3763,48.4399,32300.0
2012-05-24 10:15:00,68.59,68.73,68.56,68.69,38100.0,48.447,48.5458,48.4258,48.5176,38100.0
2012-05-24 10:20:00,68.71,68.79,68.67,68.74,46900.0,48.5317,48.5882,48.5035,48.5529,46900.0
2012-05-24 10:25:00,68.75,68.88,68.71,68.84,50200.0,48.56,48.6518,48.5317,48.6235,50200.0
2012-05-24 10:30:00,68.85,69.07,68.83,69.07,34600.0,48.6306,48.786,48.6165,48.786,34600.0
2012-05-24 10:35:00,69.07,69.11,69.04,69.1,46400.0,48.786,48.8142,48.7648,48.8072,46400.0
2012-05-24 10:40:00,69.11,69.14,69.04,69.04,56700.0,48.8142,48.8354,48.7648,48.7648,56700.0
2012-05-24 10:45:00,69.04,69.05,68.94,69.02,38200.0,48.7648,48.7719,48.6942,48.7507,38200.0
2012-05-24 10:50:00,69.02,69.05,68.96,69.0,27700.0,48.7507,48.7719,48.7083,48.7365,27700.0
2012-05-24 10:55:00,69.0,69.02,68.95,68.99,31400.0,48.7365,48.7507,48.7012,48.7295,31400.0
2012-05-24 11:00:00,69.0,69.03,68.96,69.01,38800.0,48.7365,48.7577,48.7083,48.7436,38800.0
2012-05-24 11:05:00,69.01,69.07,69.0,69.02,34300.0,48.7436,48.786,48.7365,48.7507,34300.0
2012-05-24 11:10:00,69.02,69.06,69.0,69.0,30300.0,48.7507,48.7789,48.7365,48.7365,30300.0
2012-05-24 11:15:00,69.0,69.03,68.98,69.0,28600.0,48.7365,48.7577,48.7224,48.7365,28600.0
2012-05-24 11:20:00,69.0,69.04,68.97,69.0,22300.0,48.7365,48.7648,48.7154,48.7365,22300.0
2012-05-24 11:25:00,69.0,69.0,68.89,68.9,28700.0,48.7365,48.7365,48.6589,48.6659,28700.0
2012-05-24 11:30:00,68.9,68.91,68.76,68.81,42700.0,48.6659,48.673,48.567,48.6023,42700.0
2012-05-24 11:35:00,68.81,68.87,68.79,68.87,19400.0,48.6023,48.6447,48.5882,48.6447,19400.0
2012-05-24 11:40:00,68.88,68.91,68.87,68.87,25000.0,48.6518,48.673,48.6447,48.6447,25000.0
2012-05-24 11:45:00,68.87,68.87,68.79,68.82,23000.0,48.6447,48.6447,48.5882,48.6094,23000.0
2012-05-24 11:50:00,68.82,68.9,68.82,68.88,31500.0,48.6094,48.6659,48.6094,48.6518,31500.0
2012-05-24 11:55:00,68.88,68.88,68.76,68.78,27900.0,48.6518,48.6518,48.567,48.5812,27900.0
2012-05-24 12:00:00,68.8,68.8,68.6,68.64,23400.0,48.5953,48.5953,48.454,48.4823,23400.0
2012-05-24 12:05:00,68.63,68.68,68.61,68.65,43500.0,48.4752,48.5105,48.4611,48.4893,43500.0
2012-05-24 12:10:00,68.65,68.72,68.63,68.65,25400.0,48.4893,48.5388,48.4752,48.4893,25400.0
2012-05-24 12:15:00,68.65,68.73,68.63,68.68,25600.0,48.4893,48.5458,48.4752,48.5105,25600.0
2012-05-24 12:20:00,68.68,68.75,68.68,68.74,23200.0,48.5105,48.56,48.5105,48.5529,23200.0
2012-05-24 12:25:00,68.75,68.8,68.69,68.69,13500.0,48.56,48.5953,48.5176,48.5176,13500.0
2012-05-24 12:30:00,68.7,68.8,68.67,68.78,17200.0,48.5247,48.5953,48.5035,48.5812,17200.0
2012-05-24 12:35:00,68.79,68.82,68.75,68.78,10900.0,48.5882,48.6094,48.56,48.5812,10900.0
2012-05-24 12:40:00,68.79,68.85,68.78,68.82,20100.0,48.5882,48.6306,48.5812,48.6094,20100.0
2012-05-24 12:45:00,68.83,68.87,68.82,68.82,13300.0,48.6165,48.6447,48.6094,48.6094,13300.0
2012-05-24 12:50:00,68.81,68.84,68.74,68.74,14400.0,48.6023,48.6235,48.5529,48.5529,14400.0
2012-05-24 12:55:00,68.74,68.81,68.71,68.8,14100.0,48.5529,48.6023,48.5317,48.5953,14100.0
2012-05-24 13:00:00,68.81,68.89,68.79,68.87,14700.0,48.6023,48.6589,48.5882,48.6447,14700.0
2012-05-24 13:05:00,68.88,68.9,68.87,68.9,10800.0,48.6518,48.6659,48.6447,48.6659,10800.0
2012-05-24 13:10:00,68.9,68.93,68.88,68.93,24000.0,48.6659,48.6871,48.6518,48.6871,24000.0
2012-05-24 13:15:00,68.93,68.96,68.9,68.9,28600.0,48.6871,48.7083,48.6659,48.6659,28600.0
2012-05-24 13:20:00,68.89,68.89,68.86,68.87,8900.0,48.6589,48.6589,48.6377,48.6447,8900.0
2012-05-24 13:25:00,68.87,68.88,68.7,68.75,32900.0,48.6447,48.6518,48.5247,48.56,32900.0
2012-05-24 13:30:00,68.74,68.8,68.68,68.79,27000.0,48.5529,48.5953,48.5105,48.5882,27000.0
2012-05-24 13:35:00,68.8,68.88,68.77,68.88,19200.0,48.5953,48.6518,48.5741,48.6518,19200.0
2012-05-24 13:40:00,68.89,68.92,68.87,68.89,15600.0,48.6589,48.68,48.6447,48.6589,15600.0
2012-05-24 13:45:00,68.89,68.89,68.81,68.82,23100.0,48.6589,48.6589,48.6023,48.6094,23100.0
2012-05-24 13:50:00,68.82,68.83,68.7,68.72,24400.0,48.6094,48.6165,48.5247,48.5388,24400.0
2012-05-24 13:55:00,68.72,68.75,68.6,68.67,31400.0,48.5388,48.56,48.454,48.5035,31400.0
2012-05-24 14:00:00,68.59,68.79,68.59,68.79,34600.0,48.447,48.5882,48.447,48.5882,34600.0
2012-05-24 14:05:00,68.78,68.81,68.77,68.8,11500.0,48.5812,48.6023,48.5741,48.5953,11500.0
2012-05-24 14:10:00,68.79,68.79,68.68,68.73,25500.0,48.5882,48.5882,48.5105,48.5458,25500.0
2012-05-24 14:15:00,68.74,68.81,68.74,68.81,15900.0,48.5529,48.6023,48.5529,48.6023,15900.0
2012-05-24 14:20:00,68.84,68.88,68.81,68.88,15500.0,48.6235,48.6518,48.6023,48.6518,15500.0
2012-05-24 14:25:00,68.87,68.91,68.83,68.89,17800.0,48.6447,48.673,48.6165,48.6589,17800.0
2012-05-24 14:30:00,68.89,68.93,68.85,68.93,17800.0,48.6589,48.6871,48.6306,48.6871,17800.0
2012-05-24 14:35:00,68.93,68.93,68.75,68.75,36400.0,48.6871,48.6871,48.56,48.56,36400.0
2012-05-24 14:40:00,68.74,68.74,68.58,68.67,54800.0,48.5529,48.5529,48.4399,48.5035,54800.0
2012-05-24 14:45:00,68.69,68.74,68.61,68.73,32200.0,48.5176,48.5529,48.4611,48.5458,32200.0
2012-05-24 14:50:00,68.73,68.74,68.65,68.68,28500.0,48.5458,48.5529,48.4893,48.5105,28500.0
2012-05-24 14:55:00,68.69,68.7,68.56,68.6,30200.0,48.5176,48.5247,48.4258,48.454,30200.0
2012-05-24 15:00:00,68.61,68.82,68.6,68.8,31400.0,48.4611,48.6094,48.454,48.5953,31400.0
2012-05-24 15:05:00,68.8,68.8,68.73,68.75,23700.0,48.5953,48.5953,48.5458,48.56,23700.0
2012-05-24 15:10:00,68.76,68.78,68.71,68.74,16500.0,48.567,48.5812,48.5317,48.5529,16500.0
2012-05-24 15:15:00,68.74,68.82,68.7,68.81,31200.0,48.5529,48.6094,48.5247,48.6023,31200.0
2012-05-24 15:20:00,68.81,68.84,68.76,68.84,27900.0,48.6023,48.6235,48.567,48.6235,27900.0
2012-05-24 15:25:00,68.84,69.03,68.82,68.96,76800.0,48.6235,48.7577,48.6094,48.7083,76800.0
2012-05-24 15:30:00,68.96,69.02,68.88,68.9,43400.0,48.7083,48.7507,48.6518,48.6659,43400.0
2012-05-24 15:35:00,68.9,68.91,68.84,68.9,42000.0,48.6659,48.673,48.6235,48.6659,42000.0
2012-05-24 15:40:00,68.9,68.99,68.87,68.9,95700.0,48.6659,48.7295,48.6447,48.6659,95700.0
2012-05-24 15:45:00,68.91,69.01,68.88,68.98,46500.0,48.673,48.7436,48.6518,48.7224,46500.0
2012-05-24 15:50:00,68.98,69.1,68.96,69.1,131200.0,48.7224,48.8072,48.7083,48.8072,131200.0
2012-05-24 15:55:00,69.1,69.1,69.04,69.09,203300.0,48.8072,48.8072,48.7648,48.8001,203300.0
2012-05-25 09:30:00,69.14,69.14,68.87,68.98,67300.0,48.8354,48.8354,48.6447,48.7224,67300.0
2012-05-25 09:35:00,68.98,69.01,68.9,68.97,29300.0,48.7224,48.7436,48.6659,48.7154,29300.0
2012-05-25 09:40:00,68.99,68.99,68.8,68.81,18700.0,48.7295,48.7295,48.5953,48.6023,18700.0
2012-05-25 09:45:00,68.81,68.96,68.81,68.95,54000.0,48.6023,48.7083,48.6023,48.7012,54000.0
2012-05-25 09:50:00,68.93,69.0,68.87,68.95,47100.0,48.6871,48.7365,48.6447,48.7012,47100.0
2012-05-25 09:55:00,68.98,69.02,68.89,68.97,65900.0,48.7224,48.7507,48.6589,48.7154,65900.0
2012-05-25 10:00:00,68.97,69.06,68.96,69.03,57400.0,48.7154,48.7789,48.7083,48.7577,57400.0
2012-05-25 10:05:00,69.02,69.04,68.89,68.89,100700.0,48.7507,48.7648,48.6589,48.6589,100700.0
2012-05-25 10:10:00,68.91,68.96,68.81,68.95,67400.0,48.673,48.7083,48.6023,48.7012,67400.0
2012-05-25 10:15:00,68.95,69.02,68.9,68.97,42000.0,48.7012,48.7507,48.6659,48.7154,42000.0
2012-05-25 10:20:00,68.98,69.03,68.98,68.99,57800.0,48.7224,48.7577,48.7224,48.7295,57800.0
2012-05-25 10:25:00,68.99,69.02,68.95,69.0,53500.0,48.7295,48.7507,48.7012,48.7365,53500.0
2012-05-25 10:30:00,69.0,69.13,69.0,69.08,65600.0,48.7365,48.8284,48.7365,48.7931,65600.0
2012-05-25 10:35:00,69.08,69.16,69.07,69.07,65200.0,48.7931,48.8496,48.786,48.786,65200.0
2012-05-25 10:40:00,69.07,69.08,68.94,68.95,18500.0,48.786,48.7931,48.6942,48.7012,18500.0
2012-05-25 10:45:00,68.95,68.96,68.9,68.94,15900.0,48.7012,48.7083,48.6659,48.6942,15900.0
2012-05-25 10:50:00,68.94,68.97,68.9,68.93,15500.0,48.6942,48.7154,48.6659,48.6871,15500.0
2012-05-25 10:55:00,68.93,68.99,68.93,68.94,27900.0,48.6871,48.7295,48.6871,48.6942,27900.0
2012-05-25 11:00:00,68.95,69.07,68.95,69.06,15900.0,48.7012,48.786,48.7012,48.7789,15900.0
2012-05-25 11:05:00,69.06,69.09,69.05,69.08,124700.0,48.7789,48.8001,48.7719,48.7931,124700.0
2012-05-25 11:10:00,69.09,69.13,69.08,69.13,16600.0,48.8001,48.8284,48.7931,48.8284,16600.0
2012-05-25 11:15:00,69.13,69.14,69.05,69.06,34300.0,48.8284,48.8354,48.7719,48.7789,34300.0
2012-05-25 11:20:00,69.06,69.14,69.04,69.13,17700.0,48.7789,48.8354,48.7648,48.8284,17700.0
2012-05-25 11:25:00,69.14,69.15,69.07,69.09,24700.0,48.8354,48.8425,48.786,48.8001,24700.0
2012-05-25 11:30:00,69.09,69.09,69.0,69.05,20300.0,48.8001,48.8001,48.7365,48.7719,20300.0
2012-05-25 11:35:00,69.05,69.1,69.03,69.1,18300.0,48.7719,48.8072,48.7577,48.8072,18300.0
2012-05-25 11:40:00,69.1,69.12,69.09,69.11,19900.0,48.8072,48.8213,48.8001,48.8142,19900.0
2012-05-25 11:45:00,69.11,69.15,69.09,69.13,15600.0,48.8142,48.8425,48.8001,48.8284,15600.0
2012-05-25 11:50:00,69.13,69.2,69.09,69.19,50400.0,48.8284,48.8778,48.8001,48.8708,50400.0
2012-05-25 11:55:00,69.19,69.2,69.15,69.15,24400.0,48.8708,48.8778,48.8425,48.8425,24400.0
2012-05-25 12:00:00,69.15,69.16,69.09,69.11,15800.0,48.8425,48.8496,48.8001,48.8142,15800.0
2012-05-25 12:05:00,69.12,69.17,69.11,69.17,15500.0,48.8213,48.8566,48.8142,48.8566,15500.0
2012-05-25 12:10:00,69.17,69.17,69.13,69.14,14500.0,48.8566,48.8566,48.8284,48.8354,14500.0
2012-05-25 12:15:00,69.14,69.15,69.13,69.14,14100.0,48.8354,48.8425,48.8284,48.8354,14100.0
2012-05-25 12:20:00,69.14,69.16,69.09,69.09,19400.0,48.8354,48.8496,48.8001,48.8001,19400.0
2012-05-25 12:25:00,69.09,69.09,69.02,69.02,12500.0,48.8001,48.8001,48.7507,48.7507,12500.0
2012-05-25 12:30:00,69.02,69.09,69.02,69.08,7000.0,48.7507,48.8001,48.7507,48.7931,7000.0
2012-05-25 12:35:00,69.09,69.15,69.09,69.13,19400.0,48.8001,48.8425,48.8001,48.8284,19400.0
2012-05-25 12:40:00,69.13,69.14,69.05,69.07,32200.0,48.8284,48.8354,48.7719,48.786,32200.0
2012-05-25 12:45:00,69.08,69.08,69.04,69.06,8900.0,48.7931,48.7931,48.7648,48.7789,8900.0
2012-05-25 12:50:00,69.07,69.12,69.06,69.12,12700.0,48.786,48.8213,48.7789,48.8213,12700.0
2012-05-25 12:55:00,69.12,69.12,69.04,69.06,10300.0,48.8213,48.8213,48.7648,48.7789,10300.0
2012-05-25 13:00:00,69.04,69.07,69.02,69.03,6500.0,48.7648,48.786,48.7507,48.7577,6500.0
2012-05-25 13:05:00,69.03,69.04,69.02,69.04,6400.0,48.7577,48.7648,48.7507,48.7648,6400.0
2012-05-25 13:10:00,69.05,69.06,69.03,69.03,4200.0,48.7719,48.7789,48.7577,48.7577,4200.0
2012-05-25 13:15:00,69.05,69.06,69.0,69.05,5400.0,48.7719,48.7789,48.7365,48.7719,5400.0
2012-05-25 13:20:00,69.06,69.09,69.06,69.06,5500.0,48.7789,48.8001,48.7789,48.7789,5500.0
2012-05-25 13:25:00,69.07,69.08,69.03,69.04,7300.0,48.786,48.7931,48.7577,48.7648,7300.0
2012-05-25 13:30:00,69.04,69.06,69.03,69.04,5700.0,48.7648,48.7789,48.7577,48.7648,5700.0
2012-05-25 13:35:00,69.03,69.09,69.02,69.09,7400.0,48.7577,48.8001,48.7507,48.8001,7400.0
2012-05-25 13:40:00,69.09,69.1,69.08,69.09,11000.0,48.8001,48.8072,48.7931,48.8001,11000.0
2012-05-25 13:45:00,69.09,69.09,69.07,69.08,10000.0,48.8001,48.8001,48.786,48.7931,10000.0
2012-05-25 13:50:00,69.08,69.09,69.02,69.04,16800.0,48.7931,48.8001,48.7507,48.7648,16800.0
2012-05-25 13:55:00,69.04,69.04,69.01,69.01,10200.0,48.7648,48.7648,48.7436,48.7436,10200.0
2012-05-25 14:00:00,69.02,69.04,69.01,69.03,7300.0,48.7507,48.7648,48.7436,48.7577,7300.0
2012-05-25 14:05:00,69.03,69.07,69.02,69.03,6400.0,48.7577,48.786,48.7507,48.7577,6400.0
2012-05-25 14:10:00,69.03,69.05,69.03,69.05,6200.0,48.7577,48.7719,48.7577,48.7719,6200.0
2012-05-25 14:15:00,69.05,69.1,69.03,69.06,34400.0,48.7719,48.8072,48.7577,48.7789,34400.0
2012-05-25 14:20:00,69.06,69.08,69.04,69.06,27600.0,48.7789,48.7931,48.7648,48.7789,27600.0
2012-05-25 14:25:00,69.06,69.12,69.05,69.09,23600.0,48.7789,48.8213,48.7719,48.8001,23600.0
2012-05-25 14:30:00,69.08,69.11,69.07,69.07,9700.0,48.7931,48.8142,48.786,48.786,9700.0
2012-05-25 14:35:00,69.08,69.09,69.05,69.09,9800.0,48.7931,48.8001,48.7719,48.8001,9800.0
2012-05-25 14:40:00,69.08,69.08,69.03,69.05,13300.0,48.7931,48.7931,48.7577,48.7719,13300.0
2012-05-25 14:45:00,69.04,69.08,69.0,69.03,22300.0,48.7648,48.7931,48.7365,48.7577,22300.0
2012-05-25 14:50:00,69.02,69.06,69.02,69.06,11600.0,48.7507,48.7789,48.7507,48.7789,11600.0
2012-05-25 14:55:00,69.07,69.09,69.04,69.08,51600.0,48.786,48.8001,48.7648,48.7931,51600.0
2012-05-25 15:00:00,69.08,69.13,69.07,69.09,28000.0,48.7931,48.8284,48.786,48.8001,28000.0
2012-05-25 15:05:00,69.09,69.1,69.06,69.07,19500.0,48.8001,48.8072,48.7789,48.786,19500.0
2012-05-25 15:10:00,69.08,69.09,69.04,69.05,33100.0,48.7931,48.8001,48.7648,48.7719,33100.0
2012-05-25 15:15:00,69.05,69.07,69.03,69.03,24100.0,48.7719,48.786,48.7577,48.7577,24100.0
2012-05-25 15:20:00,69.03,69.05,68.94,69.02,124300.0,48.7577,48.7719,48.6942,48.7507,124300.0
2012-05-25 15:25:00,69.02,69.04,69.0,69.03,34500.0,48.7507,48.7648,48.7365,48.7577,34500.0
2012-05-25 15:30:00,69.03,69.1,69.01,69.07,47800.0,48.7577,48.8072,48.7436,48.786,47800.0
2012-05-25 15:35:00,69.07,69.08,69.03,69.05,28300.0,48.786,48.7931,48.7577,48.7719,28300.0
2012-05-25 15:40:00,69.04,69.06,69.03,69.03,23000.0,48.7648,48.7789,48.7577,48.7577,23000.0
2012-05-25 15:45:00,69.03,69.08,68.99,69.06,52900.0,48.7577,48.7931,48.7295,48.7789,52900.0
2012-05-25 15:50:00,69.05,69.08,69.02,69.03,59200.0,48.7719,48.7931,48.7507,48.7577,59200.0
2012-05-25 15:55:00,69.04,69.07,69.02,69.02,102100.0,48.7648,48.786,48.7507,48.7507,102100.0
2012-05-29 09:30:00,69.3,69.38,68.75,68.83,85100.0,48.9484,49.005,48.56,48.6165,85100.0
2012-05-29 09:35:00,68.87,69.1,68.87,69.05,50100.0,48.6447,48.8072,48.6447,48.7719,50100.0
2012-05-29 09:40:00,69.05,69.09,68.99,69.08,18100.0,48.7719,48.8001,48.7295,48.7931,18100.0
2012-05-29 09:45:00,69.08,69.12,68.99,69.09,75500.0,48.7931,48.8213,48.7295,48.8001,75500.0
2012-05-29 09:50:00,69.1,69.24,69.1,69.24,80700.0,48.8072,48.9061,48.8072,48.9061,80700.0
2012-05-29 09:55:00,69.25,69.33,69.23,69.24,83000.0,48.9131,48.9696,48.899,48.9061,83000.0
2012-05-29 10:00:00,69.23,69.26,69.05,69.17,66000.0,48.899,48.9202,48.7719,48.8566,66000.0
2012-05-29 10:05:00,69.16,69.22,69.06,69.11,64100.0,48.8496,48.8919,48.7789,48.8142,64100.0
2012-05-29 10:10:00,69.09,69.32,69.09,69.29,93700.0,48.8001,48.9626,48.8001,48.9414,93700.0
2012-05-29 10:15:00,69.28,69.32,69.2,69.23,70600.0,48.9343,48.9626,48.8778,48.899,70600.0
2012-05-29 10:20:00,69.24,69.28,69.19,69.25,40400.0,48.9061,48.9343,48.8708,48.9131,40400.0
2012-05-29 10:25:00,69.25,69.3,69.21,69.3,22100.0,48.9131,48.9484,48.8849,48.9484,22100.0
2012-05-29 10:30:00,69.29,69.37,69.29,69.31,30800.0,48.9414,48.9979,48.9414,48.9555,30800.0
2012-05-29 10:35:00,69.33,69.37,69.21,69.24,36200.0,48.9696,48.9979,48.8849,48.9061,36200.0
2012-05-29 10:40:00,69.24,69.32,69.23,69.28,34800.0,48.9061,48.9626,48.899,48.9343,34800.0
2012-05-29 10:45:00,69.28,69.3,69.27,69.28,17500.0,48.9343,48.9484,48.9273,48.9343,17500.0
2012-05-29 10:50:00,69.28,69.3,69.18,69.18,23900.0,48.9343,48.9484,48.8637,48.8637,23900.0
2012-05-29 10:55:00,69.18,69.2,69.13,69.2,11700.0,48.8637,48.8778,48.8284,48.8778,11700.0
2012-05-29 11:00:00,69.19,69.21,69.15,69.2,41800.0,48.8708,48.8849,48.8425,48.8778,41800.0
2012-05-29 11:05:00,69.2,69.21,69.16,69.21,33800.0,48.8778,48.8849,48.8496,48.8849,33800.0
2012-05-29 11:10:00,69.21,69.25,69.19,69.23,12800.0,48.8849,48.9131,48.8708,48.899,12800.0
2012-05-29 11:15:00,69.23,69.28,69.23,69.28,14200.0,48.899,48.9343,48.899,48.9343,14200.0
2012-05-29 11:20:00,69.28,69.28,69.19,69.2,24000.0,48.9343,48.9343,48.8708,48.8778,24000.0
2012-05-29 11:25:00,69.2,69.29,69.19,69.28,24000.0,48.8778,48.9414,48.8708,48.9343,24000.0
2012-05-29 11:30:00,69.28,69.31,69.25,69.27,58500.0,48.9343,48.9555,48.9131,48.9273,58500.0
2012-05-29 11:35:00,69.28,69.31,69.03,69.04,99900.0,48.9343,48.9555,48.7577,48.7648,99900.0
2012-05-29 11:40:00,69.03,69.11,69.0,69.04,51100.0,48.7577,48.8142,48.7365,48.7648,51100.0
2012-05-29 11:45:00,69.01,69.04,68.92,69.0,44600.0,48.7436,48.7648,48.68,48.7365,44600.0
2012-05-29 11:50:00,68.99,69.04,68.97,69.03,17400.0,48.7295,48.7648,48.7154,48.7577,17400.0
2012-05-29 11:55:00,69.04,69.06,68.96,68.96,24600.0,48.7648,48.7789,48.7083,48.7083,24600.0
2012-05-29 12:00:00,68.96,68.99,68.8,68.83,42900.0,48.7083,48.7295,48.5953,48.6165,42900.0
2012-05-29 12:05:00,68.84,68.96,68.83,68.95,27700.0,48.6235,48.7083,48.6165,48.7012,27700.0
2012-05-29 12:10:00,68.95,69.0,68.94,68.96,35100.0,48.7012,48.7365,48.6942,48.7083,35100.0
2012-05-29 12:15:00,68.94,69.03,68.92,69.03,27300.0,48.6942,48.7577,48.68,48.7577,27300.0
2012-05-29 12:20:00,69.03,69.05,69.0,69.01,22600.0,48.7577,48.7719,48.7365,48.7436,22600.0
2012-05-29 12:25:00,69.01,69.06,68.98,69.05,9900.0,48.7436,48.7789,48.7224,48.7719,9900.0
2012-05-29 12:30:00,69.05,69.05,68.94,69.0,23100.0,48.7719,48.7719,48.6942,48.7365,23100.0
2012-05-29 12:35:00,69.0,69.07,68.99,69.06,23500.0,48.7365,48.786,48.7295,48.7789,23500.0
2012-05-29 12:40:00,69.06,69.15,69.06,69.13,21400.0,48.7789,48.8425,48.7789,48.8284,21400.0
2012-05-29 12:45:00,69.14,69.2,69.14,69.2,21200.0,48.8354,48.8778,48.8354,48.8778,21200.0
2012-05-29 12:50:00,69.2,69.29,69.2,69.26,28800.0,48.8778,48.9414,48.8778,48.9202,28800.0
2012-05-29 12:55:00,69.25,69.25,69.19,69.2,10700.0,48.9131,48.9131,48.8708,48.8778,10700.0
2012-05-29 13:00:00,69.2,69.24,69.17,69.21,20600.0,48.8778,48.9061,48.8566,48.8849,20600.0
2012-05-29 13:05:00,69.21,69.23,69.2,69.23,23800.0,48.8849,48.899,48.8778,48.899,23800.0
2012-05-29 13:10:00,69.22,69.29,69.22,69.26,33200.0,48.8919,48.9414,48.8919,48.9202,33200.0
2012-05-29 13:15:00,69.26,69.29,69.22,69.26,28500.0,48.9202,48.9414,48.8919,48.9202,28500.0
2012-05-29 13:20:00,69.26,69.27,69.16,69.18,121600.0,48.9202,48.9273,48.8496,48.8637,121600.0
2012-05-29 13:25:00,69.19,69.19,69.15,69.16,30400.0,48.8708,48.8708,48.8425,48.8496,30400.0
2012-05-29 13:30:00,69.16,69.16,69.09,69.12,27600.0,48.8496,48.8496,48.8001,48.8213,27600.0
2012-05-29 13:35:00,69.12,69.17,69.12,69.16,13900.0,48.8213,48.8566,48.8213,48.8496,13900.0
2012-05-29 13:40:00,69.16,69.19,69.14,69.19,23700.0,48.8496,48.8708,48.8354,48.8708,23700.0
2012-05-29 13:45:00,69.2,69.24,69.2,69.22,38600.0,48.8778,48.9061,48.8778,48.8919,38600.0
2012-05-29 13:50:00,69.23,69.23,69.17,69.19,33800.0,48.899,48.899,48.8566,48.8708,33800.0
2012-05-29 13:55:00,69.19,69.22,69.17,69.21,27000.0,48.8708,48.8919,48.8566,48.8849,27000.0
2012-05-29 14:00:00,69.21,69.23,69.2,69.22,27100.0,48.8849,48.899,48.8778,48.8919,27100.0
2012-05-29 14:05:00,69.23,69.24,69.21,69.23,32600.0,48.899,48.9061,48.8849,48.899,32600.0
2012-05-29 14:10:00,69.23,69.28,69.22,69.27,34500.0,48.899,48.9343,48.8919,48.9273,34500.0
2012-05-29 14:15:00,69.27,69.28,69.23,69.27,42000.0,48.9273,48.9343,48.899,48.9273,42000.0
2012-05-29 14:20:00,69.26,69.28,69.24,69.24,31600.0,48.9202,48.9343,48.9061,48.9061,31600.0
2012-05-29 14:25:00,69.23,69.32,69.22,69.31,30000.0,48.899,48.9626,48.8919,48.9555,30000.0
2012-05-29 14:30:00,69.31,69.31,69.28,69.31,34800.0,48.9555,48.9555,48.9343,48.9555,34800.0
2012-05-29 14:35:00,69.31,69.32,69.2,69.21,38500.0,48.9555,48.9626,48.8778,48.8849,38500.0
2012-05-29 14:40:00,69.21,69.21,69.18,69.2,23600.0,48.8849,48.8849,48.8637,48.8778,23600.0
2012-05-29 14:45:00,69.2,69.23,69.2,69.21,35900.0,48.8778,48.899,48.8778,48.8849,35900.0
2012-05-29 14:50:00,69.21,69.28,69.21,69.27,42200.0,48.8849,48.9343,48.8849,48.9273,42200.0
2012-05-29 14:55:00,69.27,69.3,69.26,69.27,139300.0,48.9273,48.9484,48.9202,48.9273,139300.0
2012-05-29 15:00:00,69.27,69.28,69.19,69.2,41200.0,48.9273,48.9343,48.8708,48.8778,41200.0
2012-05-29 15:05:00,69.21,69.25,69.2,69.25,34000.0,48.8849,48.9131,48.8778,48.9131,34000.0
2012-05-29 15:10:00,69.24,69.28,69.23,69.27,56500.0,48.9061,48.9343,48.899,48.9273,56500.0
2012-05-29 15:15:00,69.27,69.31,69.25,69.25,35800.0,48.9273,48.9555,48.9131,48.9131,35800.0
2012-05-29 15:20:00,69.25,69.26,69.22,69.23,28700.0,48.9131,48.9202,48.8919,48.899,28700.0
2012-05-29 15:25:00,69.23,69.25,69.22,69.24,37600.0,48.899,48.9131,48.8919,48.9061,37600.0
2012-05-29 15:30:00,69.24,69.25,69.16,69.22,66400.0,48.9061,48.9131,48.8496,48.8919,66400.0
2012-05-29 15:35:00,69.22,69.29,69.22,69.27,54600.0,48.8919,48.9414,48.8919,48.9273,54600.0
2012-05-29 15:40:00,69.27,69.34,69.27,69.33,196100.0,48.9273,48.9767,48.9273,48.9696,196100.0
2012-05-29 15:45:00,69.32,69.35,69.28,69.31,84200.0,48.9626,48.9838,48.9343,48.9555,84200.0
2012-05-29 15:50:00,69.3,69.35,69.25,69.34,86100.0,48.9484,48.9838,48.9131,48.9767,86100.0
2012-05-29 15:55:00,69.34,69.36,69.27,69.28,212200.0,48.9767,48.9908,48.9273,48.9343,212200.0
2012-05-30 09:30:00,68.93,69.43,68.84,69.39,94300.0,48.6871,49.0403,48.6235,49.012,94300.0
2012-05-30 09:35:00,69.42,69.42,69.02,69.13,68900.0,49.0332,49.0332,48.7507,48.8284,68900.0
2012-05-30 09:40:00,69.15,69.44,69.04,69.37,58500.0,48.8425,49.0473,48.7648,48.9979,58500.0
2012-05-30 09:45:00,69.37,69.4,69.28,69.38,33000.0,48.9979,49.0191,48.9343,49.005,33000.0
2012-05-30 09:50:00,69.39,69.46,69.35,69.41,46400.0,49.012,49.0615,48.9838,49.0261,46400.0
2012-05-30 09:55:00,69.42,69.5,69.39,69.41,39600.0,49.0332,49.0897,49.012,49.0261,39600.0
2012-05-30 10:00:00,69.48,69.49,69.35,69.43,70900.0,49.0756,49.0826,48.9838,49.0403,70900.0
2012-05-30 10:05:00,69.46,69.76,69.46,69.75,111700.0,49.0615,49.2734,49.0615,49.2663,111700.0
2012-05-30 10:10:00,69.75,69.75,69.63,69.69,66100.0,49.2663,49.2663,49.1815,49.2239,66100.0
2012-05-30 10:15:00,69.69,69.76,69.66,69.7,60900.0,49.2239,49.2734,49.2027,49.231,60900.0
2012-05-30 10:20:00,69.7,69.85,69.65,69.84,84100.0,49.231,49.3369,49.1957,49.3299,84100.0
2012-05-30 10:25:00,69.84,69.93,69.82,69.92,66400.0,49.3299,49.3934,49.3157,49.3864,66400.0
2012-05-30 10:30:00,69.9,70.03,69.89,69.98,147900.0,49.3722,49.4641,49.3652,49.4287,147900.0
2012-05-30 10:35:00,69.98,69.98,69.7,69.73,44600.0,49.4287,49.4287,49.231,49.2522,44600.0
2012-05-30 10:40:00,69.71,69.78,69.56,69.67,45100.0,49.238,49.2875,49.1321,49.2098,45100.0
2012-05-30 10:45:00,69.66,69.72,69.63,69.66,40100.0,49.2027,49.2451,49.1815,49.2027,40100.0
2012-05-30 10:50:00,69.67,69.82,69.67,69.82,19600.0,49.2098,49.3157,49.2098,49.3157,19600.0
2012-05-30 10:55:00,69.83,69.84,69.64,69.64,33300.0,49.3228,49.3299,49.1886,49.1886,33300.0
2012-05-30 11:00:00,69.65,69.69,69.6,69.69,25000.0,49.1957,49.2239,49.1603,49.2239,25000.0
2012-05-30 11:05:00,69.68,69.82,69.65,69.81,22100.0,49.2169,49.3157,49.1957,49.3087,22100.0
2012-05-30 11:10:00,69.81,69.86,69.8,69.86,14200.0,49.3087,49.344,49.3016,49.344,14200.0
2012-05-30 11:15:00,69.86,69.88,69.81,69.83,36700.0,49.344,49.3581,49.3087,49.3228,36700.0
2012-05-30 11:20:00,69.82,69.91,69.79,69.91,39100.0,49.3157,49.3793,49.2945,49.3793,39100.0
2012-05-30 11:25:00,69.9,69.94,69.9,69.94,16600.0,49.3722,49.4005,49.3722,49.4005,16600.0
2012-05-30 11:30:00,69.93,69.93,69.8,69.8,24300.0,49.3934,49.3934,49.3016,49.3016,24300.0
2012-05-30 11:35:00,69.79,69.88,69.77,69.83,33900.0,49.2945,49.3581,49.2804,49.3228,33900.0
2012-05-30 11:40:00,69.83,69.83,69.77,69.8,31500.0,49.3228,49.3228,49.2804,49.3016,31500.0
2012-05-30 11:45:00,69.8,69.83,69.73,69.75,21200.0,49.3016,49.3228,49.2522,49.2663,21200.0
2012-05-30 11:50:00,69.73,69.92,69.73,69.83,114300.0,49.2522,49.3864,49.2522,49.3228,114300.0
2012-05-30 11:55:00,69.82,69.84,69.73,69.79,19300.0,49.3157,49.3299,49.2522,49.2945,19300.0
2012-05-30 12:00:00,69.8,69.83,69.59,69.6,29100.0,49.3016,49.3228,49.1533,49.1603,29100.0
2012-05-30 12:05:00,69.59,69.73,69.59,69.73,11900.0,49.1533,49.2522,49.1533,49.2522,11900.0
2012-05-30 12:10:00,69.72,69.75,69.67,69.67,12600.0,49.2451,49.2663,49.2098,49.2098,12600.0
2012-05-30 12:15:00,69.67,69.69,69.61,69.64,13300.0,49.2098,49.2239,49.1674,49.1886,13300.0
2012-05-30 12:20:00,69.65,69.65,69.57,69.64,31200.0,49.1957,49.1957,49.1392,49.1886,31200.0
2012-05-30 12:25:00,69.64,69.68,69.62,69.63,20500.0,49.1886,49.2169,49.1745,49.1815,20500.0
2012-05-30 12:30:00,69.63,69.67,69.54,69.57,30800.0,49.1815,49.2098,49.118,49.1392,30800.0
2012-05-30 12:35:00,69.56,69.56,69.47,69.47,67800.0,49.1321,49.1321,49.0685,49.0685,67800.0
2012-05-30 12:40:00,69.47,69.48,69.45,69.47,28100.0,49.0685,49.0756,49.0544,49.0685,28100.0
2012-05-30 12:45:00,69.48,69.5,69.48,69.5,57000.0,49.0756,49.0897,49.0756,49.0897,57000.0
2012-05-30 12:50:00,69.5,69.53,69.49,69.52,44500.0,49.0897,49.1109,49.0826,49.1038,44500.0
2012-05-30 12:55:00,69.52,69.58,69.52,69.58,11700.0,49.1038,49.1462,49.1038,49.1462,11700.0
2012-05-30 13:00:00,69.58,69.65,69.57,69.58,43300.0,49.1462,49.1957,49.1392,49.1462,43300.0
2012-05-30 13:05:00,69.59,69.62,69.58,69.59,16300.0,49.1533,49.1745,49.1462,49.1533,16300.0
2012-05-30 13:10:00,69.59,69.62,69.54,69.55,28300.0,49.1533,49.1745,49.118,49.125,28300.0
2012-05-30 13:15:00,69.54,69.62,69.53,69.62,10500.0,49.118,49.1745,49.1109,49.1745,10500.0
2012-05-30 13:20:00,69.62,69.64,69.59,69.62,11000.0,49.1745,49.1886,49.1533,49.1745,11000.0
2012-05-30 13:25:00,69.62,69.65,69.61,69.63,15900.0,49.1745,49.1957,49.1674,49.1815,15900.0
2012-05-30 13:30:00,69.65,69.79,69.6,69.77,31500.0,49.1957,49.2945,49.1603,49.2804,31500.0
2012-05-30 13:35:00,69.78,69.8,69.73,69.76,23500.0,49.2875,49.3016,49.2522,49.2734,23500.0
2012-05-30 13:40:00,69.76,69.76,69.67,69.74,32500.0,49.2734,49.2734,49.2098,49.2592,32500.0
2012-05-30 13:45:00,69.75,69.81,69.7,69.74,19100.0,49.2663,49.3087,49.231,49.2592,19100.0
2012-05-30 13:50:00,69.75,69.78,69.69,69.78,20900.0,49.2663,49.2875,49.2239,49.2875,20900.0
2012-05-30 13:55:00,69.77,69.81,69.75,69.81,20900.0,49.2804,49.3087,49.2663,49.3087,20900.0
2012-05-30 14:00:00,69.82,69.89,69.82,69.82,22700.0,49.3157,49.3652,49.3157,49.3157,22700.0
2012-05-30 14:05:00,69.82,69.85,69.78,69.79,22100.0,49.3157,49.3369,49.2875,49.2945,22100.0
2012-05-30 14:10:00,69.78,69.79,69.73,69.78,14400.0,49.2875,49.2945,49.2522,49.2875,14400.0
2012-05-30 14:15:00,69.78,69.83,69.77,69.83,28300.0,49.2875,49.3228,49.2804,49.3228,28300.0
2012-05-30 14:20:00,69.83,69.88,69.81,69.81,34900.0,49.3228,49.3581,49.3087,49.3087,34900.0
2012-05-30 14:25:00,69.81,69.83,69.77,69.79,19400.0,49.3087,49.3228,49.2804,49.2945,19400.0
2012-05-30 14:30:00,69.8,69.82,69.77,69.81,19100.0,49.3016,49.3157,49.2804,49.3087,19100.0
2012-05-30 14:35:00,69.8,69.8,69.77,69.78,18400.0,49.3016,49.3016,49.2804,49.2875,18400.0
2012-05-30 14:40:00,69.78,69.78,69.74,69.77,17600.0,49.2875,49.2875,49.2592,49.2804,17600.0
2012-05-30 14:45:00,69.78,69.8,69.75,69.76,19600.0,49.2875,49.3016,49.2663,49.2734,19600.0
2012-05-30 14:50:00,69.76,69.76,69.69,69.72,22700.0,49.2734,49.2734,49.2239,49.2451,22700.0
2012-05-30 14:55:00,69.71,69.77,69.71,69.71,17500.0,49.238,49.2804,49.238,49.238,17500.0
2012-05-30 15:00:00,69.71,69.79,69.68,69.69,25600.0,49.238,49.2945,49.2169,49.2239,25600.0
2012-05-30 15:05:00,69.69,69.7,69.65,69.66,26600.0,49.2239,49.231,49.1957,49.2027,26600.0
2012-05-30 15:10:00,69.67,69.67,69.52,69.52,35100.0,49.2098,49.2098,49.1038,49.1038,35100.0
2012-05-30 15:15:00,69.52,69.6,69.48,69.59,50700.0,49.1038,49.1603,49.0756,49.1533,50700.0
2012-05-30 15:20:00,69.58,69.61,69.53,69.6,58100.0,49.1462,49.1674,49.1109,49.1603,58100.0
2012-05-30 15:25:00,69.61,69.74,69.58,69.72,97400.0,49.1674,49.2592,49.1462,49.2451,97400.0
2012-05-30 15:30:00,69.72,69.73,69.64,69.68,54500.0,49.2451,49.2522,49.1886,49.2169,54500.0
2012-05-30 15:35:00,69.69,69.71,69.63,69.71,38600.0,49.2239,49.238,49.1815,49.238,38600.0
2012-05-30 15:40:00,69.7,69.74,69.66,69.69,65300.0,49.231,49.2592,49.2027,49.2239,65300.0
2012-05-30 15:45:00,69.69,69.78,69.69,69.77,59700.0,49.2239,49.2875,49.2239,49.2804,59700.0
2012-05-30 15:50:00,69.76,69.78,69.68,69.69,77000.0,49.2734,49.2875,49.2169,49.2239,77000.0
2012-05-30 15:55:00,69.69,69.76,69.59,69.59,151900.0,49.2239,49.2734,49.1533,49.1533,151900.0
2012-05-31 09:30:00,69.52,69.65,69.43,69.64,64400.0,49.1038,49.1957,49.0403,49.1886,64400.0
2012-05-31 09:35:00,69.61,69.62,69.47,69.5,56000.0,49.1674,49.1745,49.0685,49.0897,56000.0
2012-05-31 09:40:00,69.52,69.56,69.33,69.33,41100.0,49.1038,49.1321,48.9696,48.9696,41100.0
2012-05-31 09:45:00,69.33,69.41,69.24,69.26,42500.0,48.9696,49.0261,48.9061,48.9202,42500.0
2012-05-31 09:50:00,69.27,69.28,69.19,69.22,38400.0,48.9273,48.9343,48.8708,48.8919,38400.0
2012-05-31 09:55:00,69.24,69.29,69.19,69.23,39200.0,48.9061,48.9414,48.8708,48.899,39200.0
2012-05-31 10:00:00,69.22,69.38,69.22,69.33,59800.0,48.8919,49.005,48.8919,48.9696,59800.0
2012-05-31 10:05:00,69.34,69.36,69.21,69.21,63700.0,48.9767,48.9908,48.8849,48.8849,63700.0
2012-05-31 10:10:00,69.21,69.21,69.01,69.04,59400.0,48.8849,48.8849,48.7436,48.7648,59400.0
2012-05-31 10:15:00,69.04,69.24,69.0,69.21,42900.0,48.7648,48.9061,48.7365,48.8849,42900.0
2012-05-31 10:20:00,69.21,69.27,69.2,69.21,52500.0,48.8849,48.9273,48.8778,48.8849,52500.0
2012-05-31 10:25:00,69.21,69.31,69.2,69.3,57000.0,48.8849,48.9555,48.8778,48.9484,57000.0
2012-05-31 10:30:00,69.3,69.31,69.19,69.3,60000.0,48.9484,48.9555,48.8708,48.9484,60000.0
2012-05-31 10:35:00,69.31,69.44,69.31,69.4,66500.0,48.9555,49.0473,48.9555,49.0191,66500.0
2012-05-31 10:40:00,69.41,69.42,69.37,69.38,33100.0,49.0261,49.0332,48.9979,49.005,33100.0
2012-05-31 10:45:00,69.38,69.4,69.29,69.32,49700.0,49.005,49.0191,48.9414,48.9626,49700.0
2012-05-31 10:50:00,69.31,69.31,69.25,69.3,31900.0,48.9555,48.9555,48.9131,48.9484,31900.0
2012-05-31 10:55:00,69.3,69.36,69.29,69.31,34200.0,48.9484,48.9908,48.9414,48.9555,34200.0
2012-05-31 11:00:00,69.31,69.33,69.21,69.24,72000.0,48.9555,48.9696,48.8849,48.9061,72000.0
2012-05-31 11:05:00,69.22,69.23,69.12,69.14,55700.0,48.8919,48.899,48.8213,48.8354,55700.0
2012-05-31 11:10:00,69.14,69.2,69.13,69.16,33300.0,48.8354,48.8778,48.8284,48.8496,33300.0
2012-05-31 11:15:00,69.16,69.21,69.15,69.18,44300.0,48.8496,48.8849,48.8425,48.8637,44300.0
2012-05-31 11:20:00,69.19,69.28,69.17,69.28,15100.0,48.8708,48.9343,48.8566,48.9343,15100.0
2012-05-31 11:25:00,69.29,69.4,69.29,69.39,33400.0,48.9414,49.0191,48.9414,49.012,33400.0
2012-05-31 11:30:00,69.39,69.57,69.38,69.57,39900.0,49.012,49.1392,49.005,49.1392,39900.0
2012-05-31 11:35:00,69.56,69.57,69.5,69.5,32600.0,49.1321,49.1392,49.0897,49.0897,32600.0
2012-05-31 11:40:00,69.51,69.51,69.42,69.43,29100.0,49.0968,49.0968,49.0332,49.0403,29100.0
2012-05-31 11:45:00,69.43,69.47,69.36,69.36,38200.0,49.0403,49.0685,48.9908,48.9908,38200.0
2012-05-31 11:50:00,69.36,69.39,69.32,69.37,30400.0,48.9908,49.012,48.9626,48.9979,30400.0
2012-05-31 11:55:00,69.37,69.5,69.37,69.47,35300.0,48.9979,49.0897,48.9979,49.0685,35300.0
2012-05-31 12:00:00,69.48,69.59,69.47,69.55,37500.0,49.0756,49.1533,49.0685,49.125,37500.0
2012-05-31 12:05:00,69.56,69.65,69.56,69.63,29300.0,49.1321,49.1957,49.1321,49.1815,29300.0
2012-05-31 12:10:00,69.63,69.64,69.56,69.63,27100.0,49.1815,49.1886,49.1321,49.1815,27100.0
2012-05-31 12:15:00,69.63,69.65,69.58,69.64,18700.0,49.1815,49.1957,49.1462,49.1886,18700.0
2012-05-31 12:20:00,69.63,69.77,69.62,69.74,36900.0,49.1815,49.2804,49.1745,49.2592,36900.0
2012-05-31 12:25:00,69.74,69.8,69.74,69.75,49800.0,49.2592,49.3016,49.2592,49.2663,49800.0
2012-05-31 12:30:00,69.75,69.78,69.74,69.76,42100.0,49.2663,49.2875,49.2592,49.2734,42100.0
2012-05-31 12:35:00,69.76,69.78,69.7,69.7,34000.0,49.2734,49.2875,49.231,49.231,34000.0
2012-05-31 12:40:00,69.7,69.72,69.67,69.69,24800.0,49.231,49.2451,49.2098,49.2239,24800.0
2012-05-31 12:45:00,69.69,69.69,69.59,69.68,49700.0,49.2239,49.2239,49.1533,49.2169,49700.0
2012-05-31 12:50:00,69.68,69.7,69.61,69.64,16200.0,49.2169,49.231,49.1674,49.1886,16200.0
2012-05-31 12:55:00,69.63,69.64,69.57,69.59,26500.0,49.1815,49.1886,49.1392,49.1533,26500.0
2012-05-31 13:00:00,69.59,69.73,69.59,69.69,59500.0,49.1533,49.2522,49.1533,49.2239,59500.0
2012-05-31 13:05:00,69.7,69.87,69.68,69.81,47500.0,49.231,49.3511,49.2169,49.3087,47500.0
2012-05-31 13:10:00,69.8,69.87,69.79,69.87,30000.0,49.3016,49.3511,49.2945,49.3511,30000.0
2012-05-31 13:15:00,69.87,69.93,69.87,69.89,34800.0,49.3511,49.3934,49.3511,49.3652,34800.0
2012-05-31 13:20:00,69.89,69.91,69.85,69.85,27000.0,49.3652,49.3793,49.3369,49.3369,27000.0
2012-05-31 13:25:00,69.85,69.86,69.79,69.82,34000.0,49.3369,49.344,49.2945,49.3157,34000.0
2012-05-31 13:30:00,69.82,69.84,69.8,69.83,33900.0,49.3157,49.3299,49.3016,49.3228,33900.0
2012-05-31 13:35:00,69.83,69.84,69.69,69.75,40200.0,49.3228,49.3299,49.2239,49.2663,40200.0
2012-05-31 13:40:00,69.74,69.77,69.7,69.76,29200.0,49.2592,49.2804,49.231,49.2734,29200.0
2012-05-31 13:45:00,69.76,69.8,69.74,69.76,44100.0,49.2734,49.3016,49.2592,49.2734,44100.0
2012-05-31 13:50:00,69.75,69.77,69.7,69.7,39800.0,49.2663,49.2804,49.231,49.231,39800.0
2012-05-31 13:55:00,69.7,69.72,69.69,69.72,20800.0,49.231,49.2451,49.2239,49.2451,20800.0
2012-05-31 14:00:00,69.72,69.78,69.7,69.77,39400.0,49.2451,49.2875,49.231,49.2804,39400.0
2012-05-31 14:05:00,69.78,69.81,69.76,69.78,19800.0,49.2875,49.3087,49.2734,49.2875,19800.0
2012-05-31 14:10:00,69.78,69.83,69.74,69.74,70000.0,49.2875,49.3228,49.2592,49.2592,70000.0
2012-05-31 14:15:00,69.74,69.77,69.73,69.73,29600.0,49.2592,49.2804,49.2522,49.2522,29600.0
2012-05-31 14:20:00,69.72,69.72,69.68,69.69,28000.0,49.2451,49.2451,49.2169,49.2239,28000.0
2012-05-31 14:25:00,69.68,69.8,69.68,69.74,42700.0,49.2169,49.3016,49.2169,49.2592,42700.0
2012-05-31 14:30:00,69.73,69.78,69.69,69.73,56500.0,49.2522,49.2875,49.2239,49.2522,56500.0
2012-05-31 14:35:00,69.73,69.78,69.69,69.75,44500.0,49.2522,49.2875,49.2239,49.2663,44500.0
2012-05-31 14:40:00,69.76,69.82,69.73,69.81,27700.0,49.2734,49.3157,49.2522,49.3087,27700.0
2012-05-31 14:45:00,69.81,69.81,69.72,69.75,17200.0,49.3087,49.3087,49.2451,49.2663,17200.0
2012-05-31 14:50:00,69.75,69.76,69.64,69.72,26300.0,49.2663,49.2734,49.1886,49.2451,26300.0
2012-05-31 14:55:00,69.71,69.84,69.67,69.84,40000.0,49.238,49.3299,49.2098,49.3299,40000.0
2012-05-31 15:00:00,69.85,69.85,69.73,69.73,39300.0,49.3369,49.3369,49.2522,49.2522,39300.0
2012-05-31 15:05:00,69.74,69.81,69.74,69.8,41700.0,49.2592,49.3087,49.2592,49.3016,41700.0
2012-05-31 15:10:00,69.81,69.86,69.8,69.82,63000.0,49.3087,49.344,49.3016,49.3157,63000.0
2012-05-31 15:15:00,69.82,69.82,69.77,69.77,56500.0,49.3157,49.3157,49.2804,49.2804,56500.0
2012-05-31 15:20:00,69.78,69.78,69.72,69.74,74500.0,49.2875,49.2875,49.2451,49.2592,74500.0
2012-05-31 15:25:00,69.74,69.93,69.73,69.89,130600.0,49.2592,49.3934,49.2522,49.3652,130600.0
2012-05-31 15:30:00,69.89,69.91,69.82,69.91,52200.0,49.3652,49.3793,49.3157,49.3793,52200.0
2012-05-31 15:35:00,69.91,70.0,69.88,69.92,74700.0,49.3793,49.4429,49.3581,49.3864,74700.0
2012-05-31 15:40:00,69.92,69.92,69.82,69.82,56400.0,49.3864,49.3864,49.3157,49.3157,56400.0
2012-05-31 15:45:00,69.84,69.84,69.66,69.68,80100.0,49.3299,49.3299,49.2027,49.2169,80100.0
2012-05-31 15:50:00,69.67,69.68,69.59,69.59,143000.0,49.2098,49.2169,49.1533,49.1533,143000.0
2012-05-31 15:55:00,69.59,69.63,69.49,69.52,261500.0,49.1533,49.1815,49.0826,49.1038,261500.0
2012-06-01 09:30:00,69.01,69.55,68.84,69.54,112000.0,48.7436,49.125,48.6235,49.118,112000.0
2012-06-01 09:35:00,69.49,69.5,69.0,69.01,69200.0,49.0826,49.0897,48.7365,48.7436,69200.0
2012-06-01 09:40:00,69.01,69.06,68.94,68.95,40600.0,48.7436,48.7789,48.6942,48.7012,40600.0
2012-06-01 09:45:00,68.95,69.02,68.92,68.96,65400.0,48.7012,48.7507,48.68,48.7083,65400.0
2012-06-01 09:50:00,68.96,69.05,68.73,68.75,69000.0,48.7083,48.7719,48.5458,48.56,69000.0
2012-06-01 09:55:00,68.73,68.75,68.44,68.54,70400.0,48.5458,48.56,48.341,48.4116,70400.0
2012-06-01 10:00:00,68.54,68.74,68.48,68.59,83800.0,48.4116,48.5529,48.3693,48.447,83800.0
2012-06-01 10:05:00,68.59,68.66,68.55,68.61,52300.0,48.447,48.4964,48.4187,48.4611,52300.0
2012-06-01 10:10:00,68.64,68.67,68.4,68.41,73600.0,48.4823,48.5035,48.3128,48.3198,73600.0
2012-06-01 10:15:00,68.4,68.44,68.3,68.34,64800.0,48.3128,48.341,48.2421,48.2704,64800.0
2012-06-01 10:20:00,68.34,68.36,68.25,68.34,55700.0,48.2704,48.2845,48.2068,48.2704,55700.0
2012-06-01 10:25:00,68.35,68.41,68.26,68.26,53500.0,48.2774,48.3198,48.2139,48.2139,53500.0
2012-06-01 10:30:00,68.26,68.26,68.06,68.11,80500.0,48.2139,48.2139,48.0726,48.1079,80500.0
2012-06-01 10:35:00,68.1,68.11,68.04,68.05,48600.0,48.1009,48.1079,48.0585,48.0655,48600.0
2012-06-01 10:40:00,68.05,68.12,68.04,68.11,83100.0,48.0655,48.115,48.0585,48.1079,83100.0
2012-06-01 10:45:00,68.11,68.18,68.11,68.12,59500.0,48.1079,48.1574,48.1079,48.115,59500.0
2012-06-01 10:50:00,68.12,68.12,68.0,68.02,46600.0,48.115,48.115,48.0302,48.0443,46600.0
2012-06-01 10:55:00,68.01,68.13,68.0,68.0,51300.0,48.0373,48.122,48.0302,48.0302,51300.0
2012-06-01 11:00:00,68.01,68.03,67.95,68.02,46200.0,48.0373,48.0514,47.9949,48.0443,46200.0
2012-06-01 11:05:00,68.02,68.02,67.77,67.78,112200.0,48.0443,48.0443,47.8678,47.8748,112200.0
2012-06-01 11:10:00,67.78,67.81,67.61,67.66,136700.0,47.8748,47.896,47.7548,47.7901,136700.0
2012-06-01 11:15:00,67.67,67.85,67.66,67.85,44100.0,47.7971,47.9243,47.7901,47.9243,44100.0
2012-06-01 11:20:00,67.85,68.04,67.84,67.98,131700.0,47.9243,48.0585,47.9172,48.0161,131700.0
2012-06-01 11:25:00,67.98,68.0,67.82,67.94,34300.0,48.0161,48.0302,47.9031,47.9878,34300.0
2012-06-01 11:30:00,67.95,67.97,67.84,67.89,31500.0,47.9949,48.009,47.9172,47.9525,31500.0
2012-06-01 11:35:00,67.89,67.96,67.87,67.9,35300.0,47.9525,48.002,47.9384,47.9596,35300.0
2012-06-01 11:40:00,67.9,68.0,67.87,68.0,39200.0,47.9596,48.0302,47.9384,48.0302,39200.0
2012-06-01 11:45:00,68.0,68.01,67.94,67.97,23800.0,48.0302,48.0373,47.9878,48.009,23800.0
2012-06-01 11:50:00,67.97,68.03,67.97,68.0,20500.0,48.009,48.0514,48.009,48.0302,20500.0
2012-06-01 11:55:00,68.0,68.02,67.96,68.01,29100.0,48.0302,48.0443,48.002,48.0373,29100.0
2012-06-01 12:00:00,68.0,68.01,67.96,67.98,16800.0,48.0302,48.0373,48.002,48.0161,16800.0
2012-06-01 12:05:00,67.97,67.98,67.93,67.98,25700.0,48.009,48.0161,47.9808,48.0161,25700.0
2012-06-01 12:10:00,67.98,68.06,67.98,68.03,22800.0,48.0161,48.0726,48.0161,48.0514,22800.0
2012-06-01 12:15:00,68.03,68.07,68.0,68.0,16500.0,48.0514,48.0797,48.0302,48.0302,16500.0
2012-06-01 12:20:00,68.0,68.01,67.94,67.95,32300.0,48.0302,48.0373,47.9878,47.9949,32300.0
2012-06-01 12:25:00,67.93,67.95,67.86,67.88,21900.0,47.9808,47.9949,47.9313,47.9455,21900.0
2012-06-01 12:30:00,67.87,67.91,67.86,67.89,20000.0,47.9384,47.9667,47.9313,47.9525,20000.0
2012-06-01 12:35:00,67.89,67.9,67.83,67.86,21800.0,47.9525,47.9596,47.9101,47.9313,21800.0
2012-06-01 12:40:00,67.86,67.91,67.83,67.84,26500.0,47.9313,47.9667,47.9101,47.9172,26500.0
2012-06-01 12:45:00,67.83,67.85,67.81,67.81,20600.0,47.9101,47.9243,47.896,47.896,20600.0
2012-06-01 12:50:00,67.8,67.81,67.79,67.8,57200.0,47.889,47.896,47.8819,47.889,57200.0
2012-06-01 12:55:00,67.79,67.81,67.75,67.78,32800.0,47.8819,47.896,47.8536,47.8748,32800.0
2012-06-01 13:00:00,67.78,67.81,67.74,67.8,26700.0,47.8748,47.896,47.8466,47.889,26700.0
2012-06-01 13:05:00,67.8,67.81,67.78,67.79,33500.0,47.889,47.896,47.8748,47.8819,33500.0
2012-06-01 13:10:00,67.79,67.88,67.77,67.86,30900.0,47.8819,47.9455,47.8678,47.9313,30900.0
2012-06-01 13:15:00,67.86,67.9,67.86,67.88,41100.0,47.9313,47.9596,47.9313,47.9455,41100.0
2012-06-01 13:20:00,67.87,67.9,67.85,67.9,22800.0,47.9384,47.9596,47.9243,47.9596,22800.0
2012-06-01 13:25:00,67.89,67.9,67.8,67.8,25000.0,47.9525,47.9596,47.889,47.889,25000.0
2012-06-01 13:30:00,67.8,67.81,67.72,67.76,39800.0,47.889,47.896,47.8325,47.8607,39800.0
2012-06-01 13:35:00,67.76,67.82,67.73,67.73,38500.0,47.8607,47.9031,47.8395,47.8395,38500.0
2012-06-01 13:40:00,67.73,67.87,67.71,67.87,24100.0,47.8395,47.9384,47.8254,47.9384,24100.0
2012-06-01 13:45:00,67.86,67.86,67.8,67.82,12400.0,47.9313,47.9313,47.889,47.9031,12400.0
2012-06-01 13:50:00,67.81,67.81,67.75,67.77,19300.0,47.896,47.896,47.8536,47.8678,19300.0
2012-06-01 13:55:00,67.78,67.85,67.78,67.84,17000.0,47.8748,47.9243,47.8748,47.9172,17000.0
2012-06-01 14:00:00,67.86,67.88,67.78,67.79,25200.0,47.9313,47.9455,47.8748,47.8819,25200.0
2012-06-01 14:05:00,67.8,67.8,67.74,67.75,31100.0,47.889,47.889,47.8466,47.8536,31100.0
2012-06-01 14:10:00,67.75,67.76,67.71,67.71,22100.0,47.8536,47.8607,47.8254,47.8254,22100.0
2012-06-01 14:15:00,67.71,67.78,67.71,67.73,18000.0,47.8254,47.8748,47.8254,47.8395,18000.0
2012-06-01 14:20:00,67.74,67.89,67.73,67.87,30800.0,47.8466,47.9525,47.8395,47.9384,30800.0
2012-06-01 14:25:00,67.87,67.87,67.78,67.8,17900.0,47.9384,47.9384,47.8748,47.889,17900.0
2012-06-01 14:30:00,67.78,67.9,67.78,67.88,22100.0,47.8748,47.9596,47.8748,47.9455,22100.0
2012-06-01 14:35:00,67.88,67.96,67.84,67.95,44500.0,47.9455,48.002,47.9172,47.9949,44500.0
2012-06-01 14:40:00,67.94,67.95,67.85,67.88,21900.0,47.9878,47.9949,47.9243,47.9455,21900.0
2012-06-01 14:45:00,67.88,67.92,67.83,67.88,38600.0,47.9455,47.9737,47.9101,47.9455,38600.0
2012-06-01 14:50:00,67.87,67.9,67.77,67.77,16300.0,47.9384,47.9596,47.8678,47.8678,16300.0
2012-06-01 14:55:00,67.77,67.77,67.69,67.76,55500.0,47.8678,47.8678,47.8113,47.8607,55500.0
2012-06-01 15:00:00,67.76,67.83,67.76,67.79,50200.0,47.8607,47.9101,47.8607,47.8819,50200.0
2012-06-01 15:05:00,67.79,67.89,67.77,67.88,34600.0,47.8819,47.9525,47.8678,47.9455,34600.0
2012-06-01 15:10:00,67.87,67.91,67.82,67.83,55000.0,47.9384,47.9667,47.9031,47.9101,55000.0
2012-06-01 15:15:00,67.83,67.89,67.76,67.77,64000.0,47.9101,47.9525,47.8607,47.8678,64000.0
2012-06-01 15:20:00,67.77,67.79,67.74,67.75,38000.0,47.8678,47.8819,47.8466,47.8536,38000.0
2012-06-01 15:25:00,67.75,67.87,67.74,67.86,65100.0,47.8536,47.9384,47.8466,47.9313,65100.0
2012-06-01 15:30:00,67.86,68.0,67.77,67.88,75600.0,47.9313,48.0302,47.8678,47.9455,75600.0
2012-06-01 15:35:00,67.87,67.88,67.76,67.78,46500.0,47.9384,47.9455,47.8607,47.8748,46500.0
2012-06-01 15:40:00,67.76,67.83,67.74,67.81,53300.0,47.8607,47.9101,47.8466,47.896,53300.0
2012-06-01 15:45:00,67.82,67.88,67.81,67.85,120900.0,47.9031,47.9455,47.896,47.9243,120900.0
2012-06-01 15:50:00,67.84,67.9,67.8,67.8,106600.0,47.9172,47.9596,47.889,47.889,106600.0
2012-06-01 15:55:00,67.8,67.87,67.75,67.75,179200.0,47.889,47.9384,47.8536,47.8536,179200.0
2012-06-04 09:30:00,67.77,68.37,67.77,68.37,81200.0,47.8678,48.2916,47.8678,48.2916,81200.0
2012-06-04 09:35:00,68.35,68.6,68.28,68.3,71500.0,48.2774,48.454,48.228,48.2421,71500.0
2012-06-04 09:40:00,68.3,68.34,68.15,68.17,56900.0,48.2421,48.2704,48.1362,48.1503,56900.0
2012-06-04 09:45:00,68.17,68.26,68.02,68.09,87100.0,48.1503,48.2139,48.0443,48.0938,87100.0
2012-06-04 09:50:00,68.09,68.09,67.93,67.94,32700.0,48.0938,48.0938,47.9808,47.9878,32700.0
2012-06-04 09:55:00,67.92,68.11,67.9,68.08,73500.0,47.9737,48.1079,47.9596,48.0867,73500.0
2012-06-04 10:00:00,68.08,68.15,68.0,68.04,39800.0,48.0867,48.1362,48.0302,48.0585,39800.0
2012-06-04 10:05:00,68.03,68.16,67.97,68.16,60100.0,48.0514,48.1432,48.009,48.1432,60100.0
2012-06-04 10:10:00,68.18,68.34,68.11,68.33,57800.0,48.1574,48.2704,48.1079,48.2633,57800.0
2012-06-04 10:15:00,68.35,68.44,68.3,68.42,64900.0,48.2774,48.341,48.2421,48.3269,64900.0
2012-06-04 10:20:00,68.42,68.58,68.41,68.58,84800.0,48.3269,48.4399,48.3198,48.4399,84800.0
2012-06-04 10:25:00,68.57,68.68,68.57,68.6,36400.0,48.4328,48.5105,48.4328,48.454,36400.0
2012-06-04 10:30:00,68.61,68.74,68.58,68.73,82300.0,48.4611,48.5529,48.4399,48.5458,82300.0
2012-06-04 10:35:00,68.73,68.86,68.72,68.75,60800.0,48.5458,48.6377,48.5388,48.56,60800.0
2012-06-04 10:40:00,68.75,68.93,68.75,68.77,29800.0,48.56,48.6871,48.56,48.5741,29800.0
2012-06-04 10:45:00,68.76,68.76,68.54,68.58,33300.0,48.567,48.567,48.4116,48.4399,33300.0
2012-06-04 10:50:00,68.56,68.7,68.56,68.69,50500.0,48.4258,48.5247,48.4258,48.5176,50500.0
2012-06-04 10:55:00,68.69,68.8,68.6,68.61,32600.0,48.5176,48.5953,48.454,48.4611,32600.0
2012-06-04 11:00:00,68.6,68.61,68.48,68.48,26300.0,48.454,48.4611,48.3693,48.3693,26300.0
2012-06-04 11:05:00,68.48,68.48,68.34,68.4,29300.0,48.3693,48.3693,48.2704,48.3128,29300.0
2012-06-04 11:10:00,68.38,68.47,68.34,68.38,28300.0,48.2986,48.3622,48.2704,48.2986,28300.0
2012-06-04 11:15:00,68.39,68.45,68.35,68.36,21400.0,48.3057,48.3481,48.2774,48.2845,21400.0
2012-06-04 11:20:00,68.36,68.51,68.34,68.51,24100.0,48.2845,48.3904,48.2704,48.3904,24100.0
2012-06-04 11:25:00,68.5,68.54,68.36,68.36,58400.0,48.3834,48.4116,48.2845,48.2845,58400.0
2012-06-04 11:30:00,68.36,68.47,68.35,68.45,13800.0,48.2845,48.3622,48.2774,48.3481,13800.0
2012-06-04 11:35:00,68.45,68.46,68.25,68.31,54800.0,48.3481,48.3551,48.2068,48.2492,54800.0
2012-06-04 11:40:00,68.3,68.31,68.24,68.26,24300.0,48.2421,48.2492,48.1997,48.2139,24300.0
2012-06-04 11:45:00,68.27,68.35,68.27,68.35,36200.0,48.2209,48.2774,48.2209,48.2774,36200.0
2012-06-04 11:50:00,68.36,68.41,68.32,68.41,50700.0,48.2845,48.3198,48.2562,48.3198,50700.0
2012-06-04 11:55:00,68.41,68.5,68.41,68.47,18600.0,48.3198,48.3834,48.3198,48.3622,18600.0
2012-06-04 12:00:00,68.46,68.51,68.44,68.47,23900.0,48.3551,48.3904,48.341,48.3622,23900.0
2012-06-04 12:05:00,68.47,68.48,68.33,68.33,53600.0,48.3622,48.3693,48.2633,48.2633,53600.0
2012-06-04 12:10:00,68.34,68.34,68.13,68.2,85500.0,48.2704,48.2704,48.122,48.1715,85500.0
2012-06-04 12:15:00,68.19,68.23,68.15,68.17,75400.0,48.1644,48.1927,48.1362,48.1503,75400.0
2012-06-04 12:20:00,68.17,68.22,68.16,68.22,31800.0,48.1503,48.1856,48.1432,48.1856,31800.0
2012-06-04 12:25:00,68.23,68.26,68.17,68.21,51800.0,48.1927,48.2139,48.1503,48.1786,51800.0
2012-06-04 12:30:00,68.19,68.24,68.11,68.23,34500.0,48.1644,48.1997,48.1079,48.1927,34500.0
2012-06-04 12:35:00,68.22,68.33,68.2,68.31,28200.0,48.1856,48.2633,48.1715,48.2492,28200.0
2012-06-04 12:40:00,68.31,68.38,68.31,68.37,48700.0,48.2492,48.2986,48.2492,48.2916,48700.0
2012-06-04 12:45:00,68.37,68.39,68.27,68.32,38400.0,48.2916,48.3057,48.2209,48.2562,38400.0
2012-06-04 12:50:00,68.31,68.36,68.3,68.34,31500.0,48.2492,48.2845,48.2421,48.2704,31500.0
2012-06-04 12:55:00,68.34,68.46,68.34,68.44,24000.0,48.2704,48.3551,48.2704,48.341,24000.0
2012-06-04 13:00:00,68.46,68.54,68.42,68.54,29300.0,48.3551,48.4116,48.3269,48.4116,29300.0
2012-06-04 13:05:00,68.54,68.54,68.41,68.43,26600.0,48.4116,48.4116,48.3198,48.3339,26600.0
2012-06-04 13:10:00,68.43,68.48,68.42,68.47,30300.0,48.3339,48.3693,48.3269,48.3622,30300.0
2012-06-04 13:15:00,68.48,68.53,68.33,68.34,48700.0,48.3693,48.4046,48.2633,48.2704,48700.0
2012-06-04 13:20:00,68.34,68.34,68.27,68.29,18900.0,48.2704,48.2704,48.2209,48.2351,18900.0
2012-06-04 13:25:00,68.29,68.3,68.24,68.26,61800.0,48.2351,48.2421,48.1997,48.2139,61800.0
2012-06-04 13:30:00,68.27,68.44,68.27,68.44,60800.0,48.2209,48.341,48.2209,48.341,60800.0
2012-06-04 13:35:00,68.43,68.62,68.43,68.61,26900.0,48.3339,48.4681,48.3339,48.4611,26900.0
2012-06-04 13:40:00,68.61,68.63,68.53,68.56,27100.0,48.4611,48.4752,48.4046,48.4258,27100.0
2012-06-04 13:45:00,68.54,68.54,68.43,68.46,20500.0,48.4116,48.4116,48.3339,48.3551,20500.0
2012-06-04 13:50:00,68.46,68.49,68.45,68.45,35000.0,48.3551,48.3763,48.3481,48.3481,35000.0
2012-06-04 13:55:00,68.47,68.57,68.44,68.56,28700.0,48.3622,48.4328,48.341,48.4258,28700.0
2012-06-04 14:00:00,68.54,68.55,68.47,68.52,35100.0,48.4116,48.4187,48.3622,48.3975,35100.0
2012-06-04 14:05:00,68.51,68.51,68.45,68.46,34500.0,48.3904,48.3904,48.3481,48.3551,34500.0
2012-06-04 14:10:00,68.47,68.52,68.46,68.49,27100.0,48.3622,48.3975,48.3551,48.3763,27100.0
2012-06-04 14:15:00,68.49,68.63,68.46,68.6,37700.0,48.3763,48.4752,48.3551,48.454,37700.0
2012-06-04 14:20:00,68.62,68.64,68.56,68.63,56000.0,48.4681,48.4823,48.4258,48.4752,56000.0
2012-06-04 14:25:00,68.62,68.7,68.56,68.65,34600.0,48.4681,48.5247,48.4258,48.4893,34600.0
2012-06-04 14:30:00,68.65,68.74,68.6,68.68,81700.0,48.4893,48.5529,48.454,48.5105,81700.0
2012-06-04 14:35:00,68.69,68.7,68.59,68.59,91400.0,48.5176,48.5247,48.447,48.447,91400.0
2012-06-04 14:40:00,68.61,68.69,68.54,68.6,59000.0,48.4611,48.5176,48.4116,48.454,59000.0
2012-06-04 14:45:00,68.61,68.63,68.53,68.56,27100.0,48.4611,48.4752,48.4046,48.4258,27100.0
2012-06-04 14:50:00,68.56,68.59,68.51,68.58,20700.0,48.4258,48.447,48.3904,48.4399,20700.0
2012-06-04 14:55:00,68.58,68.59,68.37,68.37,52400.0,48.4399,48.447,48.2916,48.2916,52400.0
2012-06-04 15:00:00,68.38,68.56,68.37,68.55,58100.0,48.2986,48.4258,48.2916,48.4187,58100.0
2012-06-04 15:05:00,68.56,68.6,68.49,68.5,53400.0,48.4258,48.454,48.3763,48.3834,53400.0
2012-06-04 15:10:00,68.51,68.54,68.44,68.52,34600.0,48.3904,48.4116,48.341,48.3975,34600.0
2012-06-04 15:15:00,68.51,68.55,68.43,68.54,44500.0,48.3904,48.4187,48.3339,48.4116,44500.0
2012-06-04 15:20:00,68.54,68.55,68.47,68.5,52100.0,48.4116,48.4187,48.3622,48.3834,52100.0
2012-06-04 15:25:00,68.49,68.59,68.45,68.57,62500.0,48.3763,48.447,48.3481,48.4328,62500.0
2012-06-04 15:30:00,68.57,68.57,68.43,68.49,41400.0,48.4328,48.4328,48.3339,48.3763,41400.0
2012-06-04 15:35:00,68.48,68.5,68.41,68.5,72500.0,48.3693,48.3834,48.3198,48.3834,72500.0
2012-06-04 15:40:00,68.5,68.59,68.49,68.59,53800.0,48.3834,48.447,48.3763,48.447,53800.0
2012-06-04 15:45:00,68.58,68.65,68.58,68.63,75500.0,48.4399,48.4893,48.4399,48.4752,75500.0
2012-06-04 15:50:00,68.64,68.76,68.64,68.7,202200.0,48.4823,48.567,48.4823,48.5247,202200.0
2012-06-04 15:55:00,68.7,68.76,68.66,68.68,259600.0,48.5247,48.567,48.4964,48.5105,259600.0
2012-06-05 09:30:00,68.41,68.6,68.31,68.43,56000.0,48.3198,48.454,48.2492,48.3339,56000.0
2012-06-05 09:35:00,68.5,68.51,68.28,68.35,41100.0,48.3834,48.3904,48.228,48.2774,41100.0
2012-06-05 09:40:00,68.34,68.4,68.21,68.25,25300.0,48.2704,48.3128,48.1786,48.2068,25300.0
2012-06-05 09:45:00,68.22,68.32,68.22,68.29,44300.0,48.1856,48.2562,48.1856,48.2351,44300.0
2012-06-05 09:50:00,68.28,68.28,68.06,68.11,30300.0,48.228,48.228,48.0726,48.1079,30300.0
2012-06-05 09:55:00,68.11,68.14,67.95,67.96,32900.0,48.1079,48.1291,47.9949,48.002,32900.0
2012-06-05 10:00:00,67.96,68.36,67.96,68.23,47400.0,48.002,48.2845,48.002,48.1927,47400.0
2012-06-05 10:05:00,68.25,68.4,68.2,68.29,58000.0,48.2068,48.3128,48.1715,48.2351,58000.0
2012-06-05 10:10:00,68.28,68.35,68.17,68.17,34300.0,48.228,48.2774,48.1503,48.1503,34300.0
2012-06-05 10:15:00,68.19,68.19,67.93,67.95,58600.0,48.1644,48.1644,47.9808,47.9949,58600.0
2012-06-05 10:20:00,67.94,68.12,67.9,68.09,40600.0,47.9878,48.115,47.9596,48.0938,40600.0
2012-06-05 10:25:00,68.09,68.25,68.06,68.24,79200.0,48.0938,48.2068,48.0726,48.1997,79200.0
2012-06-05 10:30:00,68.24,68.24,68.09,68.1,65000.0,48.1997,48.1997,48.0938,48.1009,65000.0
2012-06-05 10:35:00,68.1,68.23,68.1,68.13,37500.0,48.1009,48.1927,48.1009,48.122,37500.0
2012-06-05 10:40:00,68.12,68.12,68.04,68.04,22400.0,48.115,48.115,48.0585,48.0585,22400.0
2012-06-05 10:45:00,68.05,68.07,67.88,67.9,44500.0,48.0655,48.0797,47.9455,47.9596,44500.0
2012-06-05 10:50:00,67.9,68.0,67.85,67.9,57600.0,47.9596,48.0302,47.9243,47.9596,57600.0
2012-06-05 10:55:00,67.9,67.94,67.8,67.91,64900.0,47.9596,47.9878,47.889,47.9667,64900.0
2012-06-05 11:00:00,67.9,67.93,67.83,67.83,41600.0,47.9596,47.9808,47.9101,47.9101,41600.0
2012-06-05 11:05:00,67.83,67.96,67.81,67.96,28000.0,47.9101,48.002,47.896,48.002,28000.0
2012-06-05 11:10:00,67.96,68.06,67.95,68.06,29100.0,48.002,48.0726,47.9949,48.0726,29100.0
2012-06-05 11:15:00,68.06,68.09,68.02,68.06,31800.0,48.0726,48.0938,48.0443,48.0726,31800.0
2012-06-05 11:20:00,68.07,68.08,68.05,68.08,47700.0,48.0797,48.0867,48.0655,48.0867,47700.0
2012-06-05 11:25:00,68.09,68.16,68.08,68.09,38400.0,48.0938,48.1432,48.0867,48.0938,38400.0
2012-06-05 11:30:00,68.09,68.2,68.09,68.2,25900.0,48.0938,48.1715,48.0938,48.1715,25900.0
2012-06-05 11:35:00,68.2,68.23,68.05,68.05,38300.0,48.1715,48.1927,48.0655,48.0655,38300.0
2012-06-05 11:40:00,68.07,68.1,68.03,68.03,22400.0,48.0797,48.1009,48.0514,48.0514,22400.0
2012-06-05 11:45:00,68.04,68.11,68.04,68.1,28400.0,48.0585,48.1079,48.0585,48.1009,28400.0
2012-06-05 11:50:00,68.1,68.18,68.04,68.05,37800.0,48.1009,48.1574,48.0585,48.0655,37800.0
2012-06-05 11:55:00,68.05,68.09,67.98,68.01,37700.0,48.0655,48.0938,48.0161,48.0373,37700.0
2012-06-05 12:00:00,68.01,68.1,68.0,68.08,12900.0,48.0373,48.1009,48.0302,48.0867,12900.0
2012-06-05 12:05:00,68.09,68.17,68.08,68.11,20300.0,48.0938,48.1503,48.0867,48.1079,20300.0
2012-06-05 12:10:00,68.11,68.15,68.07,68.13,17500.0,48.1079,48.1362,48.0797,48.122,17500.0
2012-06-05 12:15:00,68.13,68.14,68.02,68.1,18900.0,48.122,48.1291,48.0443,48.1009,18900.0
2012-06-05 12:20:00,68.1,68.13,68.03,68.11,17100.0,48.1009,48.122,48.0514,48.1079,17100.0
2012-06-05 12:25:00,68.11,68.12,68.07,68.12,29900.0,48.1079,48.115,48.0797,48.115,29900.0
2012-06-05 12:30:00,68.13,68.26,68.13,68.23,117500.0,48.122,48.2139,48.122,48.1927,117500.0
2012-06-05 12:35:00,68.24,68.24,68.18,68.19,19200.0,48.1997,48.1997,48.1574,48.1644,19200.0
2012-06-05 12:40:00,68.19,68.2,68.14,68.14,26400.0,48.1644,48.1715,48.1291,48.1291,26400.0
2012-06-05 12:45:00,68.14,68.15,68.05,68.05,16200.0,48.1291,48.1362,48.0655,48.0655,16200.0
2012-06-05 12:50:00,68.05,68.12,68.05,68.09,17600.0,48.0655,48.115,48.0655,48.0938,17600.0
2012-06-05 12:55:00,68.09,68.14,68.08,68.12,32100.0,48.0938,48.1291,48.0867,48.115,32100.0
2012-06-05 13:00:00,68.12,68.12,68.06,68.08,31100.0,48.115,48.115,48.0726,48.0867,31100.0
2012-06-05 13:05:00,68.08,68.09,68.06,68.06,20400.0,48.0867,48.0938,48.0726,48.0726,20400.0
2012-06-05 13:10:00,68.06,68.11,68.06,68.1,15200.0,48.0726,48.1079,48.0726,48.1009,15200.0
2012-06-05 13:15:00,68.11,68.12,68.03,68.08,32300.0,48.1079,48.115,48.0514,48.0867,32300.0
2012-06-05 13:20:00,68.08,68.19,68.08,68.17,11600.0,48.0867,48.1644,48.0867,48.1503,11600.0
2012-06-05 13:25:00,68.19,68.2,68.16,68.17,18300.0,48.1644,48.1715,48.1432,48.1503,18300.0
2012-06-05 13:30:00,68.17,68.18,68.11,68.13,28400.0,48.1503,48.1574,48.1079,48.122,28400.0
2012-06-05 13:35:00,68.13,68.19,68.12,68.17,15900.0,48.122,48.1644,48.115,48.1503,15900.0
2012-06-05 13:40:00,68.17,68.25,68.14,68.25,16000.0,48.1503,48.2068,48.1291,48.2068,16000.0
2012-06-05 13:45:00,68.24,68.29,68.24,68.25,32300.0,48.1997,48.2351,48.1997,48.2068,32300.0
2012-06-05 13:50:00,68.24,68.3,68.2,68.2,51300.0,48.1997,48.2421,48.1715,48.1715,51300.0
2012-06-05 13:55:00,68.2,68.23,68.18,68.2,23900.0,48.1715,48.1927,48.1574,48.1715,23900.0
2012-06-05 14:00:00,68.2,68.21,68.17,68.2,32700.0,48.1715,48.1786,48.1503,48.1715,32700.0
2012-06-05 14:05:00,68.2,68.32,68.2,68.28,37800.0,48.1715,48.2562,48.1715,48.228,37800.0
2012-06-05 14:10:00,68.27,68.33,68.24,68.32,33800.0,48.2209,48.2633,48.1997,48.2562,33800.0
2012-06-05 14:15:00,68.32,68.41,68.32,68.41,26900.0,48.2562,48.3198,48.2562,48.3198,26900.0
2012-06-05 14:20:00,68.39,68.39,68.33,68.39,13100.0,48.3057,48.3057,48.2633,48.3057,13100.0
2012-06-05 14:25:00,68.39,68.45,68.39,68.44,24100.0,48.3057,48.3481,48.3057,48.341,24100.0
2012-06-05 14:30:00,68.43,68.43,68.35,68.36,32800.0,48.3339,48.3339,48.2774,48.2845,32800.0
2012-06-05 14:35:00,68.37,68.38,68.32,68.34,21300.0,48.2916,48.2986,48.2562,48.2704,21300.0
2012-06-05 14:40:00,68.34,68.36,68.28,68.3,25000.0,48.2704,48.2845,48.228,48.2421,25000.0
2012-06-05 14:45:00,68.3,68.37,68.28,68.37,23100.0,48.2421,48.2916,48.228,48.2916,23100.0
2012-06-05 14:50:00,68.35,68.47,68.34,68.47,20900.0,48.2774,48.3622,48.2704,48.3622,20900.0
2012-06-05 14:55:00,68.47,68.56,68.46,68.54,38600.0,48.3622,48.4258,48.3551,48.4116,38600.0
2012-06-05 15:00:00,68.54,68.61,68.53,68.56,30700.0,48.4116,48.4611,48.4046,48.4258,30700.0
2012-06-05 15:05:00,68.56,68.58,68.51,68.52,27600.0,48.4258,48.4399,48.3904,48.3975,27600.0
2012-06-05 15:10:00,68.51,68.57,68.47,68.49,23900.0,48.3904,48.4328,48.3622,48.3763,23900.0
2012-06-05 15:15:00,68.49,68.57,68.49,68.53,49200.0,48.3763,48.4328,48.3763,48.4046,49200.0
2012-06-05 15:20:00,68.53,68.53,68.47,68.53,32400.0,48.4046,48.4046,48.3622,48.4046,32400.0
2012-06-05 15:25:00,68.53,68.55,68.46,68.47,42300.0,48.4046,48.4187,48.3551,48.3622,42300.0
2012-06-05 15:30:00,68.48,68.55,68.46,68.55,31200.0,48.3693,48.4187,48.3551,48.4187,31200.0
2012-06-05 15:35:00,68.55,68.62,68.54,68.58,41200.0,48.4187,48.4681,48.4116,48.4399,41200.0
2012-06-05 15:40:00,68.59,68.62,68.52,68.52,44200.0,48.447,48.4681,48.3975,48.3975,44200.0
2012-06-05 15:45:00,68.52,68.54,68.46,68.52,32500.0,48.3975,48.4116,48.3551,48.3975,32500.0
2012-06-05 15:50:00,68.51,68.57,68.49,68.55,64200.0,48.3904,48.4328,48.3763,48.4187,64200.0
2012-06-05 15:55:00,68.56,68.56,68.43,68.44,166700.0,48.4258,48.4258,48.3339,48.341,166700.0
2012-06-06 09:30:00,68.82,68.82,68.61,68.7,41400.0,48.6094,48.6094,48.4611,48.5247,41400.0
2012-06-06 09:35:00,68.67,68.77,68.66,68.67,19500.0,48.5035,48.5741,48.4964,48.5035,19500.0
2012-06-06 09:40:00,68.67,68.83,68.61,68.61,53000.0,48.5035,48.6165,48.4611,48.4611,53000.0
2012-06-06 09:45:00,68.64,68.91,68.64,68.85,68600.0,48.4823,48.673,48.4823,48.6306,68600.0
2012-06-06 09:50:00,68.9,68.97,68.89,68.92,73400.0,48.6659,48.7154,48.6589,48.68,73400.0
2012-06-06 09:55:00,68.92,69.16,68.92,69.13,30700.0,48.68,48.8496,48.68,48.8284,30700.0
2012-06-06 10:00:00,69.14,69.25,69.12,69.16,26800.0,48.8354,48.9131,48.8213,48.8496,26800.0
2012-06-06 10:05:00,69.16,69.29,69.14,69.15,40200.0,48.8496,48.9414,48.8354,48.8425,40200.0
2012-06-06 10:10:00,69.16,69.16,69.04,69.12,27600.0,48.8496,48.8496,48.7648,48.8213,27600.0
2012-06-06 10:15:00,69.12,69.14,69.0,69.08,22800.0,48.8213,48.8354,48.7365,48.7931,22800.0
2012-06-06 10:20:00,69.08,69.09,68.96,69.04,50900.0,48.7931,48.8001,48.7083,48.7648,50900.0
2012-06-06 10:25:00,69.04,69.07,69.02,69.05,25000.0,48.7648,48.786,48.7507,48.7719,25000.0
2012-06-06 10:30:00,69.05,69.16,69.03,69.16,29300.0,48.7719,48.8496,48.7577,48.8496,29300.0
2012-06-06 10:35:00,69.16,69.24,69.16,69.18,35800.0,48.8496,48.9061,48.8496,48.8637,35800.0
2012-06-06 10:40:00,69.19,69.22,69.11,69.14,23800.0,48.8708,48.8919,48.8142,48.8354,23800.0
2012-06-06 10:45:00,69.15,69.24,69.14,69.22,38400.0,48.8425,48.9061,48.8354,48.8919,38400.0
2012-06-06 10:50:00,69.2,69.33,69.2,69.25,29900.0,48.8778,48.9696,48.8778,48.9131,29900.0
2012-06-06 10:55:00,69.25,69.29,69.24,69.28,20600.0,48.9131,48.9414,48.9061,48.9343,20600.0
2012-06-06 11:00:00,69.28,69.34,69.24,69.24,30300.0,48.9343,48.9767,48.9061,48.9061,30300.0
2012-06-06 11:05:00,69.24,69.26,69.17,69.23,28300.0,48.9061,48.9202,48.8566,48.899,28300.0
2012-06-06 11:10:00,69.24,69.29,69.24,69.27,28100.0,48.9061,48.9414,48.9061,48.9273,28100.0
2012-06-06 11:15:00,69.3,69.36,69.27,69.33,26300.0,48.9484,48.9908,48.9273,48.9696,26300.0
2012-06-06 11:20:00,69.34,69.4,69.32,69.38,25000.0,48.9767,49.0191,48.9626,49.005,25000.0
2012-06-06 11:25:00,69.37,69.48,69.37,69.46,45800.0,48.9979,49.0756,48.9979,49.0615,45800.0
2012-06-06 11:30:00,69.47,69.49,69.44,69.45,24000.0,49.0685,49.0826,49.0473,49.0544,24000.0
2012-06-06 11:35:00,69.45,69.53,69.45,69.52,20900.0,49.0544,49.1109,49.0544,49.1038,20900.0
2012-06-06 11:40:00,69.52,69.57,69.51,69.55,28100.0,49.1038,49.1392,49.0968,49.125,28100.0
2012-06-06 11:45:00,69.55,69.58,69.53,69.58,21600.0,49.125,49.1462,49.1109,49.1462,21600.0
2012-06-06 11:50:00,69.57,69.57,69.48,69.48,24200.0,49.1392,49.1392,49.0756,49.0756,24200.0
2012-06-06 11:55:00,69.48,69.49,69.45,69.46,22100.0,49.0756,49.0826,49.0544,49.0615,22100.0
2012-06-06 12:00:00,69.45,69.54,69.45,69.51,17600.0,49.0544,49.118,49.0544,49.0968,17600.0
2012-06-06 12:05:00,69.53,69.53,69.46,69.51,16300.0,49.1109,49.1109,49.0615,49.0968,16300.0
2012-06-06 12:10:00,69.51,69.53,69.5,69.51,19100.0,49.0968,49.1109,49.0897,49.0968,19100.0
2012-06-06 12:15:00,69.52,69.52,69.49,69.49,12700.0,49.1038,49.1038,49.0826,49.0826,12700.0
2012-06-06 12:20:00,69.49,69.5,69.45,69.45,18500.0,49.0826,49.0897,49.0544,49.0544,18500.0
2012-06-06 12:25:00,69.45,69.51,69.44,69.49,20400.0,49.0544,49.0968,49.0473,49.0826,20400.0
2012-06-06 12:30:00,69.5,69.54,69.5,69.52,18600.0,49.0897,49.118,49.0897,49.1038,18600.0
2012-06-06 12:35:00,69.5,69.55,69.5,69.54,17400.0,49.0897,49.125,49.0897,49.118,17400.0
2012-06-06 12:40:00,69.55,69.61,69.54,69.58,32600.0,49.125,49.1674,49.118,49.1462,32600.0
2012-06-06 12:45:00,69.59,69.61,69.57,69.61,9100.0,49.1533,49.1674,49.1392,49.1674,9100.0
2012-06-06 12:50:00,69.61,69.64,69.6,69.63,22700.0,49.1674,49.1886,49.1603,49.1815,22700.0
2012-06-06 12:55:00,69.64,69.65,69.63,69.63,11400.0,49.1886,49.1957,49.1815,49.1815,11400.0
2012-06-06 13:00:00,69.64,69.68,69.63,69.65,32500.0,49.1886,49.2169,49.1815,49.1957,32500.0
2012-06-06 13:05:00,69.65,69.72,69.65,69.71,39600.0,49.1957,49.2451,49.1957,49.238,39600.0
2012-06-06 13:10:00,69.71,69.75,69.7,69.73,32300.0,49.238,49.2663,49.231,49.2522,32300.0
2012-06-06 13:15:00,69.73,69.77,69.72,69.76,20300.0,49.2522,49.2804,49.2451,49.2734,20300.0
2012-06-06 13:20:00,69.77,69.84,69.74,69.83,51800.0,49.2804,49.3299,49.2592,49.3228,51800.0
2012-06-06 13:25:00,69.83,69.86,69.83,69.84,21200.0,49.3228,49.344,49.3228,49.3299,21200.0
2012-06-06 13:30:00,69.83,69.86,69.79,69.8,26600.0,49.3228,49.344,49.2945,49.3016,26600.0
2012-06-06 13:35:00,69.79,69.79,69.75,69.77,36300.0,49.2945,49.2945,49.2663,49.2804,36300.0
2012-06-06 13:40:00,69.78,69.79,69.76,69.78,30400.0,49.2875,49.2945,49.2734,49.2875,30400.0
2012-06-06 13:45:00,69.78,69.8,69.76,69.79,16000.0,49.2875,49.3016,49.2734,49.2945,16000.0
2012-06-06 13:50:00,69.79,69.8,69.76,69.8,29700.0,49.2945,49.3016,49.2734,49.3016,29700.0
2012-06-06 13:55:00,69.78,69.8,69.75,69.75,20800.0,49.2875,49.3016,49.2663,49.2663,20800.0
2012-06-06 14:00:00,69.75,69.78,69.72,69.73,98100.0,49.2663,49.2875,49.2451,49.2522,98100.0
2012-06-06 14:05:00,69.73,69.78,69.72,69.75,38200.0,49.2522,49.2875,49.2451,49.2663,38200.0
2012-06-06 14:10:00,69.75,69.79,69.75,69.75,33900.0,49.2663,49.2945,49.2663,49.2663,33900.0
2012-06-06 14:15:00,69.75,69.8,69.75,69.79,31100.0,49.2663,49.3016,49.2663,49.2945,31100.0
2012-06-06 14:20:00,69.79,69.82,69.78,69.81,27400.0,49.2945,49.3157,49.2875,49.3087,27400.0
2012-06-06 14:25:00,69.81,69.85,69.8,69.82,19300.0,49.3087,49.3369,49.3016,49.3157,19300.0
2012-06-06 14:30:00,69.82,69.87,69.81,69.87,23400.0,49.3157,49.3511,49.3087,49.3511,23400.0
2012-06-06 14:35:00,69.87,69.9,69.85,69.85,21200.0,49.3511,49.3722,49.3369,49.3369,21200.0
2012-06-06 14:40:00,69.86,69.94,69.86,69.94,73500.0,49.344,49.4005,49.344,49.4005,73500.0
2012-06-06 14:45:00,69.93,69.95,69.9,69.9,21500.0,49.3934,49.4076,49.3722,49.3722,21500.0
2012-06-06 14:50:00,69.9,69.93,69.89,69.92,31600.0,49.3722,49.3934,49.3652,49.3864,31600.0
2012-06-06 14:55:00,69.93,69.95,69.92,69.92,29700.0,49.3934,49.4076,49.3864,49.3864,29700.0
2012-06-06 15:00:00,69.92,70.05,69.92,69.99,205300.0,49.3864,49.4782,49.3864,49.4358,205300.0
2012-06-06 15:05:00,69.99,70.02,69.95,69.97,76200.0,49.4358,49.457,49.4076,49.4217,76200.0
2012-06-06 15:10:00,69.97,70.08,69.94,69.99,44800.0,49.4217,49.4994,49.4005,49.4358,44800.0
2012-06-06 15:15:00,69.99,70.0,69.92,69.95,58700.0,49.4358,49.4429,49.3864,49.4076,58700.0
2012-06-06 15:20:00,69.94,70.02,69.94,70.0,37200.0,49.4005,49.457,49.4005,49.4429,37200.0
2012-06-06 15:25:00,69.99,70.0,69.88,69.88,47600.0,49.4358,49.4429,49.3581,49.3581,47600.0
2012-06-06 15:30:00,69.88,69.91,69.84,69.85,96200.0,49.3581,49.3793,49.3299,49.3369,96200.0
2012-06-06 15:35:00,69.84,69.87,69.75,69.75,66400.0,49.3299,49.3511,49.2663,49.2663,66400.0
2012-06-06 15:40:00,69.76,69.81,69.3,69.81,115400.0,49.2734,49.3087,48.9484,49.3087,115400.0
2012-06-06 15:45:00,69.8,69.85,69.8,69.84,75700.0,49.3016,49.3369,49.3016,49.3299,75700.0
2012-06-06 15:50:00,69.84,69.95,69.83,69.94,150200.0,49.3299,49.4076,49.3228,49.4005,150200.0
2012-06-06 15:55:00,69.95,69.99,69.85,69.97,216800.0,49.4076,49.4358,49.3369,49.4217,216800.0
2012-06-07 09:30:00,70.61,70.61,69.98,70.09,103600.0,49.8737,49.8737,49.4287,49.5064,103600.0
2012-06-07 09:35:00,70.08,70.32,70.08,70.28,37100.0,49.4994,49.6689,49.4994,49.6406,37100.0
2012-06-07 09:40:00,70.28,70.28,70.11,70.24,35700.0,49.6406,49.6406,49.5206,49.6124,35700.0
2012-06-07 09:45:00,70.22,70.34,70.21,70.28,29100.0,49.5983,49.683,49.5912,49.6406,29100.0
2012-06-07 09:50:00,70.29,70.46,70.29,70.42,43700.0,49.6477,49.7678,49.6477,49.7395,43700.0
2012-06-07 09:55:00,70.42,70.48,70.36,70.39,44800.0,49.7395,49.7819,49.6972,49.7183,44800.0
2012-06-07 10:00:00,70.37,70.42,70.22,70.36,59500.0,49.7042,49.7395,49.5983,49.6972,59500.0
2012-06-07 10:05:00,70.35,70.62,70.35,70.56,89700.0,49.6901,49.8808,49.6901,49.8384,89700.0
2012-06-07 10:10:00,70.58,70.65,70.53,70.64,39400.0,49.8525,49.902,49.8172,49.8949,39400.0
2012-06-07 10:15:00,70.65,70.7,70.53,70.65,43000.0,49.902,49.9373,49.8172,49.902,43000.0
2012-06-07 10:20:00,70.63,70.85,70.62,70.8,48700.0,49.8879,50.0433,49.8808,50.0079,48700.0
2012-06-07 10:25:00,70.8,70.87,70.76,70.8,66300.0,50.0079,50.0574,49.9797,50.0079,66300.0
2012-06-07 10:30:00,70.8,70.85,70.67,70.67,56600.0,50.0079,50.0433,49.9161,49.9161,56600.0
2012-06-07 10:35:00,70.66,70.69,70.53,70.55,36900.0,49.9091,49.9302,49.8172,49.8314,36900.0
2012-06-07 10:40:00,70.55,70.66,70.52,70.59,41200.0,49.8314,49.9091,49.8102,49.8596,41200.0
2012-06-07 10:45:00,70.56,70.65,70.49,70.61,47100.0,49.8384,49.902,49.789,49.8737,47100.0
2012-06-07 10:50:00,70.61,70.81,70.58,70.81,27900.0,49.8737,50.015,49.8525,50.015,27900.0
2012-06-07 10:55:00,70.81,70.82,70.73,70.77,39500.0,50.015,50.0221,49.9585,49.9867,39500.0
2012-06-07 11:00:00,70.77,70.85,70.73,70.81,35700.0,49.9867,50.0433,49.9585,50.015,35700.0
2012-06-07 11:05:00,70.82,70.84,70.78,70.81,42000.0,50.0221,50.0362,49.9938,50.015,42000.0
2012-06-07 11:10:00,70.8,70.8,70.6,70.6,26300.0,50.0079,50.0079,49.8667,49.8667,26300.0
2012-06-07 11:15:00,70.6,70.61,70.54,70.54,26100.0,49.8667,49.8737,49.8243,49.8243,26100.0
2012-06-07 11:20:00,70.54,70.67,70.53,70.62,32800.0,49.8243,49.9161,49.8172,49.8808,32800.0
2012-06-07 11:25:00,70.61,70.62,70.52,70.52,23400.0,49.8737,49.8808,49.8102,49.8102,23400.0
2012-06-07 11:30:00,70.52,70.53,70.43,70.49,21600.0,49.8102,49.8172,49.7466,49.789,21600.0
2012-06-07 11:35:00,70.49,70.59,70.48,70.55,25500.0,49.789,49.8596,49.7819,49.8314,25500.0
2012-06-07 11:40:00,70.55,70.6,70.53,70.55,21600.0,49.8314,49.8667,49.8172,49.8314,21600.0
2012-06-07 11:45:00,70.56,70.57,70.5,70.55,14100.0,49.8384,49.8455,49.796,49.8314,14100.0
2012-06-07 11:50:00,70.56,70.6,70.52,70.52,21100.0,49.8384,49.8667,49.8102,49.8102,21100.0
2012-06-07 11:55:00,70.52,70.52,70.42,70.47,17900.0,49.8102,49.8102,49.7395,49.7748,17900.0
2012-06-07 12:00:00,70.45,70.45,70.39,70.43,17000.0,49.7607,49.7607,49.7183,49.7466,17000.0
2012-06-07 12:05:00,70.43,70.43,70.32,70.37,26300.0,49.7466,49.7466,49.6689,49.7042,26300.0
2012-06-07 12:10:00,70.38,70.47,70.36,70.47,31200.0,49.7113,49.7748,49.6972,49.7748,31200.0
2012-06-07 12:15:00,70.47,70.62,70.47,70.51,53800.0,49.7748,49.8808,49.7748,49.8031,53800.0
2012-06-07 12:20:00,70.51,70.55,70.37,70.39,45800.0,49.8031,49.8314,49.7042,49.7183,45800.0
2012-06-07 12:25:00,70.4,70.41,70.33,70.38,68700.0,49.7254,49.7325,49.676,49.7113,68700.0
2012-06-07 12:30:00,70.39,70.39,70.31,70.31,50000.0,49.7183,49.7183,49.6618,49.6618,50000.0
2012-06-07 12:35:00,70.32,70.38,70.3,70.31,56500.0,49.6689,49.7113,49.6548,49.6618,56500.0
2012-06-07 12:40:00,70.31,70.33,70.21,70.25,60800.0,49.6618,49.676,49.5912,49.6195,60800.0
2012-06-07 12:45:00,70.25,70.3,70.24,70.29,46200.0,49.6195,49.6548,49.6124,49.6477,46200.0
2012-06-07 12:50:00,70.29,70.3,70.28,70.28,34500.0,49.6477,49.6548,49.6406,49.6406,34500.0
2012-06-07 12:55:00,70.29,70.29,70.21,70.25,33200.0,49.6477,49.6477,49.5912,49.6195,33200.0
2012-06-07 13:00:00,70.24,70.25,70.18,70.19,34600.0,49.6124,49.6195,49.57,49.5771,34600.0
2012-06-07 13:05:00,70.19,70.19,70.11,70.11,16900.0,49.5771,49.5771,49.5206,49.5206,16900.0
2012-06-07 13:10:00,70.11,70.19,70.11,70.14,40500.0,49.5206,49.5771,49.5206,49.5418,40500.0
2012-06-07 13:15:00,70.14,70.22,70.14,70.2,46700.0,49.5418,49.5983,49.5418,49.5841,46700.0
2012-06-07 13:20:00,70.21,70.22,70.17,70.21,41500.0,49.5912,49.5983,49.563,49.5912,41500.0
2012-06-07 13:25:00,70.22,70.24,70.18,70.18,26500.0,49.5983,49.6124,49.57,49.57,26500.0
2012-06-07 13:30:00,70.18,70.19,70.08,70.08,44100.0,49.57,49.5771,49.4994,49.4994,44100.0
2012-06-07 13:35:00,70.08,70.08,69.99,70.0,31900.0,49.4994,49.4994,49.4358,49.4429,31900.0
2012-06-07 13:40:00,70.0,70.01,69.97,69.97,48600.0,49.4429,49.4499,49.4217,49.4217,48600.0
2012-06-07 13:45:00,69.97,69.99,69.97,69.98,31600.0,49.4217,49.4358,49.4217,49.4287,31600.0
2012-06-07 13:50:00,69.97,69.98,69.88,69.89,52800.0,49.4217,49.4287,49.3581,49.3652,52800.0
2012-06-07 13:55:00,69.89,69.89,69.84,69.84,62900.0,49.3652,49.3652,49.3299,49.3299,62900.0
2012-06-07 14:00:00,69.84,69.85,69.81,69.82,50700.0,49.3299,49.3369,49.3087,49.3157,50700.0
2012-06-07 14:05:00,69.81,69.81,69.72,69.73,53700.0,49.3087,49.3087,49.2451,49.2522,53700.0
2012-06-07 14:10:00,69.73,69.77,69.71,69.73,46000.0,49.2522,49.2804,49.238,49.2522,46000.0
2012-06-07 14:15:00,69.74,69.78,69.73,69.74,47300.0,49.2592,49.2875,49.2522,49.2592,47300.0
2012-06-07 14:20:00,69.74,69.77,69.73,69.73,23000.0,49.2592,49.2804,49.2522,49.2522,23000.0
2012-06-07 14:25:00,69.73,69.75,69.73,69.73,23500.0,49.2522,49.2663,49.2522,49.2522,23500.0
2012-06-07 14:30:00,69.73,69.73,69.64,69.65,52600.0,49.2522,49.2522,49.1886,49.1957,52600.0
2012-06-07 14:35:00,69.65,69.67,69.65,69.66,23600.0,49.1957,49.2098,49.1957,49.2027,23600.0
2012-06-07 14:40:00,69.67,69.68,69.63,69.64,38900.0,49.2098,49.2169,49.1815,49.1886,38900.0
2012-06-07 14:45:00,69.63,69.64,69.56,69.56,34600.0,49.1815,49.1886,49.1321,49.1321,34600.0
2012-06-07 14:50:00,69.56,69.57,69.51,69.52,42800.0,49.1321,49.1392,49.0968,49.1038,42800.0
2012-06-07 14:55:00,69.52,69.56,69.52,69.55,64500.0,49.1038,49.1321,49.1038,49.125,64500.0
2012-06-07 15:00:00,69.55,69.56,69.5,69.5,56300.0,49.125,49.1321,49.0897,49.0897,56300.0
2012-06-07 15:05:00,69.49,69.52,69.46,69.48,60400.0,49.0826,49.1038,49.0615,49.0756,60400.0
2012-06-07 15:10:00,69.49,69.53,69.48,69.52,53300.0,49.0826,49.1109,49.0756,49.1038,53300.0
2012-06-07 15:15:00,69.51,69.51,69.31,69.33,93900.0,49.0968,49.0968,48.9555,48.9696,93900.0
2012-06-07 15:20:00,69.33,69.36,69.26,69.34,84900.0,48.9696,48.9908,48.9202,48.9767,84900.0
2012-06-07 15:25:00,69.35,69.36,69.31,69.33,70600.0,48.9838,48.9908,48.9555,48.9696,70600.0
2012-06-07 15:30:00,69.33,69.33,69.25,69.31,108700.0,48.9696,48.9696,48.9131,48.9555,108700.0
2012-06-07 15:35:00,69.32,69.36,69.21,69.22,106500.0,48.9626,48.9908,48.8849,48.8919,106500.0
2012-06-07 15:40:00,69.23,69.3,69.21,69.22,125400.0,48.899,48.9484,48.8849,48.8919,125400.0
2012-06-07 15:45:00,69.22,69.28,69.21,69.26,115700.0,48.8919,48.9343,48.8849,48.9202,115700.0
2012-06-07 15:50:00,69.25,69.26,69.09,69.11,149100.0,48.9131,48.9202,48.8001,48.8142,149100.0
2012-06-07 15:55:00,69.11,69.18,69.1,69.13,255500.0,48.8142,48.8637,48.8072,48.8284,255500.0
2012-06-08 09:30:00,68.79,68.94,68.57,68.91,117100.0,48.5882,48.6942,48.4328,48.673,117100.0
2012-06-08 09:35:00,68.91,68.94,68.84,68.86,98200.0,48.673,48.6942,48.6235,48.6377,98200.0
2012-06-08 09:40:00,68.85,68.92,68.82,68.92,63200.0,48.6306,48.68,48.6094,48.68,63200.0
2012-06-08 09:45:00,68.9,68.93,68.84,68.93,59800.0,48.6659,48.6871,48.6235,48.6871,59800.0
2012-06-08 09:50:00,68.91,69.09,68.86,69.08,51100.0,48.673,48.8001,48.6377,48.7931,51100.0
2012-06-08 09:55:00,69.09,69.13,68.99,69.06,72000.0,48.8001,48.8284,48.7295,48.7789,72000.0
2012-06-08 10:00:00,69.02,69.14,69.01,69.11,55500.0,48.7507,48.8354,48.7436,48.8142,55500.0
2012-06-08 10:05:00,69.11,69.25,69.11,69.17,84200.0,48.8142,48.9131,48.8142,48.8566,84200.0
2012-06-08 10:10:00,69.17,69.17,69.04,69.05,35200.0,48.8566,48.8566,48.7648,48.7719,35200.0
2012-06-08 10:15:00,69.06,69.18,69.04,69.15,43100.0,48.7789,48.8637,48.7648,48.8425,43100.0
2012-06-08 10:20:00,69.15,69.32,69.08,69.3,72300.0,48.8425,48.9626,48.7931,48.9484,72300.0
2012-06-08 10:25:00,69.31,69.51,69.3,69.46,76300.0,48.9555,49.0968,48.9484,49.0615,76300.0
2012-06-08 10:30:00,69.46,69.49,69.42,69.46,45900.0,49.0615,49.0826,49.0332,49.0615,45900.0
2012-06-08 10:35:00,69.48,69.56,69.44,69.45,48300.0,49.0756,49.1321,49.0473,49.0544,48300.0
2012-06-08 10:40:00,69.44,69.53,69.4,69.53,49100.0,49.0473,49.1109,49.0191,49.1109,49100.0
2012-06-08 10:45:00,69.53,69.59,69.45,69.47,77500.0,49.1109,49.1533,49.0544,49.0685,77500.0
2012-06-08 10:50:00,69.46,69.48,69.41,69.42,28400.0,49.0615,49.0756,49.0261,49.0332,28400.0
2012-06-08 10:55:00,69.42,69.59,69.42,69.55,62500.0,49.0332,49.1533,49.0332,49.125,62500.0
2012-06-08 11:00:00,69.55,69.56,69.45,69.47,36800.0,49.125,49.1321,49.0544,49.0685,36800.0
2012-06-08 11:05:00,69.46,69.49,69.36,69.39,67100.0,49.0615,49.0826,48.9908,49.012,67100.0
2012-06-08 11:10:00,69.37,69.38,69.34,69.36,23400.0,48.9979,49.005,48.9767,48.9908,23400.0
2012-06-08 11:15:00,69.36,69.38,69.33,69.35,41200.0,48.9908,49.005,48.9696,48.9838,41200.0
2012-06-08 11:20:00,69.35,69.4,69.32,69.38,39500.0,48.9838,49.0191,48.9626,49.005,39500.0
2012-06-08 11:25:00,69.39,69.41,69.36,69.41,34500.0,49.012,49.0261,48.9908,49.0261,34500.0
2012-06-08 11:30:00,69.4,69.48,69.4,69.42,41500.0,49.0191,49.0756,49.0191,49.0332,41500.0
2012-06-08 11:35:00,69.41,69.41,69.36,69.36,25700.0,49.0261,49.0261,48.9908,48.9908,25700.0
2012-06-08 11:40:00,69.37,69.38,69.36,69.36,15500.0,48.9979,49.005,48.9908,48.9908,15500.0
2012-06-08 11:45:00,69.36,69.41,69.36,69.39,28500.0,48.9908,49.0261,48.9908,49.012,28500.0
2012-06-08 11:50:00,69.4,69.43,69.37,69.38,42800.0,49.0191,49.0403,48.9979,49.005,42800.0
2012-06-08 11:55:00,69.37,69.37,69.23,69.25,42000.0,48.9979,48.9979,48.899,48.9131,42000.0
2012-06-08 12:00:00,69.25,69.25,69.2,69.2,44800.0,48.9131,48.9131,48.8778,48.8778,44800.0
2012-06-08 12:05:00,69.2,69.23,69.09,69.11,114400.0,48.8778,48.899,48.8001,48.8142,114400.0
2012-06-08 12:10:00,69.11,69.14,69.08,69.11,53700.0,48.8142,48.8354,48.7931,48.8142,53700.0
2012-06-08 12:15:00,69.1,69.13,69.07,69.08,40900.0,48.8072,48.8284,48.786,48.7931,40900.0
2012-06-08 12:20:00,69.07,69.09,68.95,68.95,54700.0,48.786,48.8001,48.7012,48.7012,54700.0
2012-06-08 12:25:00,68.97,69.0,68.94,68.98,50400.0,48.7154,48.7365,48.6942,48.7224,50400.0
2012-06-08 12:30:00,68.98,69.1,68.98,69.09,66300.0,48.7224,48.8072,48.7224,48.8001,66300.0
2012-06-08 12:35:00,69.09,69.1,69.04,69.05,47700.0,48.8001,48.8072,48.7648,48.7719,47700.0
2012-06-08 12:40:00,69.05,69.06,69.03,69.03,40800.0,48.7719,48.7789,48.7577,48.7577,40800.0
2012-06-08 12:45:00,69.03,69.05,69.01,69.01,58800.0,48.7577,48.7719,48.7436,48.7436,58800.0
2012-06-08 12:50:00,69.01,69.01,68.93,68.98,47700.0,48.7436,48.7436,48.6871,48.7224,47700.0
2012-06-08 12:55:00,68.98,69.01,68.98,69.0,43000.0,48.7224,48.7436,48.7224,48.7365,43000.0
2012-06-08 13:00:00,69.0,69.07,68.98,69.03,40800.0,48.7365,48.786,48.7224,48.7577,40800.0
2012-06-08 13:05:00,69.03,69.06,69.0,69.05,27700.0,48.7577,48.7789,48.7365,48.7719,27700.0
2012-06-08 13:10:00,69.05,69.08,69.01,69.05,25800.0,48.7719,48.7931,48.7436,48.7719,25800.0
2012-06-08 13:15:00,69.06,69.06,69.01,69.05,24700.0,48.7789,48.7789,48.7436,48.7719,24700.0
2012-06-08 13:20:00,69.05,69.12,69.04,69.1,26100.0,48.7719,48.8213,48.7648,48.8072,26100.0
2012-06-08 13:25:00,69.11,69.11,69.06,69.09,23300.0,48.8142,48.8142,48.7789,48.8001,23300.0
2012-06-08 13:30:00,69.09,69.12,69.09,69.11,27600.0,48.8001,48.8213,48.8001,48.8142,27600.0
2012-06-08 13:35:00,69.12,69.19,69.12,69.14,53400.0,48.8213,48.8708,48.8213,48.8354,53400.0
2012-06-08 13:40:00,69.15,69.15,69.09,69.09,32400.0,48.8425,48.8425,48.8001,48.8001,32400.0
2012-06-08 13:45:00,69.1,69.12,69.09,69.11,40300.0,48.8072,48.8213,48.8001,48.8142,40300.0
2012-06-08 13:50:00,69.1,69.12,69.08,69.09,23100.0,48.8072,48.8213,48.7931,48.8001,23100.0
2012-06-08 13:55:00,69.1,69.1,69.05,69.05,24300.0,48.8072,48.8072,48.7719,48.7719,24300.0
2012-06-08 14:00:00,69.05,69.06,69.03,69.03,18000.0,48.7719,48.7789,48.7577,48.7577,18000.0
2012-06-08 14:05:00,69.04,69.08,69.03,69.04,35100.0,48.7648,48.7931,48.7577,48.7648,35100.0
2012-06-08 14:10:00,69.04,69.07,69.03,69.06,26100.0,48.7648,48.786,48.7577,48.7789,26100.0
2012-06-08 14:15:00,69.06,69.07,68.94,68.94,48400.0,48.7789,48.786,48.6942,48.6942,48400.0
2012-06-08 14:20:00,68.94,68.99,68.94,68.98,24800.0,48.6942,48.7295,48.6942,48.7224,24800.0
2012-06-08 14:25:00,68.99,69.0,68.97,68.98,31300.0,48.7295,48.7365,48.7154,48.7224,31300.0
2012-06-08 14:30:00,68.99,69.0,68.94,68.95,50100.0,48.7295,48.7365,48.6942,48.7012,50100.0
2012-06-08 14:35:00,68.97,68.97,68.89,68.93,46700.0,48.7154,48.7154,48.6589,48.6871,46700.0
2012-06-08 14:40:00,68.92,68.92,68.9,68.91,23700.0,48.68,48.68,48.6659,48.673,23700.0
2012-06-08 14:45:00,68.92,68.94,68.91,68.94,38600.0,48.68,48.6942,48.673,48.6942,38600.0
2012-06-08 14:50:00,68.94,68.94,68.89,68.9,34600.0,48.6942,48.6942,48.6589,48.6659,34600.0
2012-06-08 14:55:00,68.91,68.91,68.84,68.84,31300.0,48.673,48.673,48.6235,48.6235,31300.0
2012-06-08 15:00:00,68.84,68.87,68.83,68.85,44900.0,48.6235,48.6447,48.6165,48.6306,44900.0
2012-06-08 15:05:00,68.86,68.9,68.86,68.86,28800.0,48.6377,48.6659,48.6377,48.6377,28800.0
2012-06-08 15:10:00,68.86,68.95,68.85,68.92,38800.0,48.6377,48.7012,48.6306,48.68,38800.0
2012-06-08 15:15:00,68.92,68.97,68.91,68.97,30200.0,48.68,48.7154,48.673,48.7154,30200.0
2012-06-08 15:20:00,68.97,68.98,68.92,68.92,49400.0,48.7154,48.7224,48.68,48.68,49400.0
2012-06-08 15:25:00,68.92,68.95,68.92,68.94,34200.0,48.68,48.7012,48.68,48.6942,34200.0
2012-06-08 15:30:00,68.93,68.97,68.9,68.92,119400.0,48.6871,48.7154,48.6659,48.68,119400.0
2012-06-08 15:35:00,68.93,68.96,68.89,68.9,101300.0,48.6871,48.7083,48.6589,48.6659,101300.0
2012-06-08 15:40:00,68.9,68.95,68.88,68.9,56300.0,48.6659,48.7012,48.6518,48.6659,56300.0
2012-06-08 15:45:00,68.91,69.07,68.9,69.06,120500.0,48.673,48.786,48.6659,48.7789,120500.0
2012-06-08 15:50:00,69.05,69.05,68.91,68.92,128500.0,48.7719,48.7719,48.673,48.68,128500.0
2012-06-08 15:55:00,68.92,68.93,68.83,68.87,200100.0,48.68,48.6871,48.6165,48.6447,200100.0
2012-06-11 09:30:00,69.05,69.17,68.56,68.59,93800.0,48.7719,48.8566,48.4258,48.447,93800.0
2012-06-11 09:35:00,68.61,68.83,68.6,68.69,103400.0,48.4611,48.6165,48.454,48.5176,103400.0
2012-06-11 09:40:00,68.72,68.79,68.69,68.76,45900.0,48.5388,48.5882,48.5176,48.567,45900.0
2012-06-11 09:45:00,68.73,68.77,68.66,68.73,50700.0,48.5458,48.5741,48.4964,48.5458,50700.0
2012-06-11 09:50:00,68.73,68.74,68.5,68.51,59600.0,48.5458,48.5529,48.3834,48.3904,59600.0
2012-06-11 09:55:00,68.51,68.53,68.4,68.43,67100.0,48.3904,48.4046,48.3128,48.3339,67100.0
2012-06-11 10:00:00,68.42,68.54,68.4,68.45,161400.0,48.3269,48.4116,48.3128,48.3481,161400.0
2012-06-11 10:05:00,68.46,68.48,68.3,68.33,103200.0,48.3551,48.3693,48.2421,48.2633,103200.0
2012-06-11 10:10:00,68.32,68.55,68.29,68.49,68100.0,48.2562,48.4187,48.2351,48.3763,68100.0
2012-06-11 10:15:00,68.5,68.51,68.41,68.41,58600.0,48.3834,48.3904,48.3198,48.3198,58600.0
2012-06-11 10:20:00,68.41,68.5,68.4,68.42,51300.0,48.3198,48.3834,48.3128,48.3269,51300.0
2012-06-11 10:25:00,68.43,68.5,68.42,68.5,37900.0,48.3339,48.3834,48.3269,48.3834,37900.0
2012-06-11 10:30:00,68.51,68.53,68.43,68.51,64500.0,48.3904,48.4046,48.3339,48.3904,64500.0
2012-06-11 10:35:00,68.51,68.52,68.45,68.45,48700.0,48.3904,48.3975,48.3481,48.3481,48700.0
2012-06-11 10:40:00,68.45,68.46,68.31,68.34,39200.0,48.3481,48.3551,48.2492,48.2704,39200.0
2012-06-11 10:45:00,68.34,68.42,68.34,68.4,42700.0,48.2704,48.3269,48.2704,48.3128,42700.0
2012-06-11 10:50:00,68.4,68.42,68.33,68.37,40600.0,48.3128,48.3269,48.2633,48.2916,40600.0
2012-06-11 10:55:00,68.36,68.4,68.3,68.4,50000.0,48.2845,48.3128,48.2421,48.3128,50000.0
2012-06-11 11:00:00,68.4,68.47,68.39,68.45,37700.0,48.3128,48.3622,48.3057,48.3481,37700.0
2012-06-11 11:05:00,68.45,68.52,68.44,68.5,52900.0,48.3481,48.3975,48.341,48.3834,52900.0
2012-06-11 11:10:00,68.5,68.53,68.45,68.49,73300.0,48.3834,48.4046,48.3481,48.3763,73300.0
2012-06-11 11:15:00,68.49,68.53,68.47,68.48,38500.0,48.3763,48.4046,48.3622,48.3693,38500.0
2012-06-11 11:20:00,68.47,68.47,68.4,68.43,68400.0,48.3622,48.3622,48.3128,48.3339,68400.0
2012-06-11 11:25:00,68.43,68.45,68.37,68.37,35400.0,48.3339,48.3481,48.2916,48.2916,35400.0
2012-06-11 11:30:00,68.37,68.37,68.31,68.32,34800.0,48.2916,48.2916,48.2492,48.2562,34800.0
2012-06-11 11:35:00,68.32,68.43,68.32,68.43,44200.0,48.2562,48.3339,48.2562,48.3339,44200.0
2012-06-11 11:40:00,68.41,68.44,68.3,68.34,41600.0,48.3198,48.341,48.2421,48.2704,41600.0
2012-06-11 11:45:00,68.34,68.35,68.29,68.3,41300.0,48.2704,48.2774,48.2351,48.2421,41300.0
2012-06-11 11:50:00,68.31,68.32,68.25,68.29,40900.0,48.2492,48.2562,48.2068,48.2351,40900.0
2012-06-11 11:55:00,68.28,68.32,68.26,68.27,53200.0,48.228,48.2562,48.2139,48.2209,53200.0
2012-06-11 12:00:00,68.28,68.28,68.25,68.27,55100.0,48.228,48.228,48.2068,48.2209,55100.0
2012-06-11 12:05:00,68.27,68.28,68.21,68.22,53800.0,48.2209,48.228,48.1786,48.1856,53800.0
2012-06-11 12:10:00,68.23,68.25,68.14,68.16,59600.0,48.1927,48.2068,48.1291,48.1432,59600.0
2012-06-11 12:15:00,68.15,68.17,68.12,68.16,34500.0,48.1362,48.1503,48.115,48.1432,34500.0
2012-06-11 12:20:00,68.16,68.2,68.06,68.07,56600.0,48.1432,48.1715,48.0726,48.0797,56600.0
2012-06-11 12:25:00,68.07,68.08,67.99,67.99,58400.0,48.0797,48.0867,48.0232,48.0232,58400.0
2012-06-11 12:30:00,68.0,68.01,67.96,67.98,57800.0,48.0302,48.0373,48.002,48.0161,57800.0
2012-06-11 12:35:00,67.99,68.06,67.98,68.05,69800.0,48.0232,48.0726,48.0161,48.0655,69800.0
2012-06-11 12:40:00,68.05,68.05,67.96,68.0,57200.0,48.0655,48.0655,48.002,48.0302,57200.0
2012-06-11 12:45:00,67.99,68.02,67.92,67.93,41900.0,48.0232,48.0443,47.9737,47.9808,41900.0
2012-06-11 12:50:00,67.93,67.98,67.92,67.95,28900.0,47.9808,48.0161,47.9737,47.9949,28900.0
2012-06-11 12:55:00,67.95,68.05,67.91,68.05,33500.0,47.9949,48.0655,47.9667,48.0655,33500.0
2012-06-11 13:00:00,68.06,68.13,68.03,68.13,29300.0,48.0726,48.122,48.0514,48.122,29300.0
2012-06-11 13:05:00,68.13,68.15,68.1,68.1,27100.0,48.122,48.1362,48.1009,48.1009,27100.0
2012-06-11 13:10:00,68.1,68.12,68.06,68.09,23800.0,48.1009,48.115,48.0726,48.0938,23800.0
2012-06-11 13:15:00,68.1,68.13,68.06,68.1,27600.0,48.1009,48.122,48.0726,48.1009,27600.0
2012-06-11 13:20:00,68.1,68.11,68.05,68.06,26700.0,48.1009,48.1079,48.0655,48.0726,26700.0
2012-06-11 13:25:00,68.06,68.11,68.06,68.11,17300.0,48.0726,48.1079,48.0726,48.1079,17300.0
2012-06-11 13:30:00,68.11,68.14,68.05,68.1,23400.0,48.1079,48.1291,48.0655,48.1009,23400.0
2012-06-11 13:35:00,68.08,68.18,68.08,68.13,30300.0,48.0867,48.1574,48.0867,48.122,30300.0
2012-06-11 13:40:00,68.13,68.14,68.09,68.11,18200.0,48.122,48.1291,48.0938,48.1079,18200.0
2012-06-11 13:45:00,68.11,68.13,67.98,67.98,100400.0,48.1079,48.122,48.0161,48.0161,100400.0
2012-06-11 13:50:00,67.98,68.06,67.98,67.99,25600.0,48.0161,48.0726,48.0161,48.0232,25600.0
2012-06-11 13:55:00,67.99,67.99,67.93,67.94,33000.0,48.0232,48.0232,47.9808,47.9878,33000.0
2012-06-11 14:00:00,67.95,67.96,67.83,67.83,62300.0,47.9949,48.002,47.9101,47.9101,62300.0
2012-06-11 14:05:00,67.83,67.85,67.76,67.76,38000.0,47.9101,47.9243,47.8607,47.8607,38000.0
2012-06-11 14:10:00,67.76,67.85,67.75,67.79,18600.0,47.8607,47.9243,47.8536,47.8819,18600.0
2012-06-11 14:15:00,67.79,67.86,67.79,67.86,32300.0,47.8819,47.9313,47.8819,47.9313,32300.0
2012-06-11 14:20:00,67.86,67.93,67.86,67.93,32100.0,47.9313,47.9808,47.9313,47.9808,32100.0
2012-06-11 14:25:00,67.92,68.01,67.91,67.96,41500.0,47.9737,48.0373,47.9667,48.002,41500.0
2012-06-11 14:30:00,67.96,68.07,67.94,68.01,48400.0,48.002,48.0797,47.9878,48.0373,48400.0
2012-06-11 14:35:00,68.01,68.02,67.96,67.97,43400.0,48.0373,48.0443,48.002,48.009,43400.0
2012-06-11 14:40:00,67.97,68.0,67.96,68.0,43700.0,48.009,48.0302,48.002,48.0302,43700.0
2012-06-11 14:45:00,68.0,68.0,67.89,67.9,36900.0,48.0302,48.0302,47.9525,47.9596,36900.0
2012-06-11 14:50:00,67.91,67.97,67.87,67.88,45700.0,47.9667,48.009,47.9384,47.9455,45700.0
2012-06-11 14:55:00,67.89,67.97,67.87,67.93,47700.0,47.9525,48.009,47.9384,47.9808,47700.0
2012-06-11 15:00:00,67.93,67.98,67.92,67.95,52500.0,47.9808,48.0161,47.9737,47.9949,52500.0
2012-06-11 15:05:00,67.96,68.01,67.93,67.94,39400.0,48.002,48.0373,47.9808,47.9878,39400.0
2012-06-11 15:10:00,67.94,67.95,67.86,67.88,50100.0,47.9878,47.9949,47.9313,47.9455,50100.0
2012-06-11 15:15:00,67.88,67.89,67.77,67.79,67400.0,47.9455,47.9525,47.8678,47.8819,67400.0
2012-06-11 15:20:00,67.8,67.89,67.79,67.87,65700.0,47.889,47.9525,47.8819,47.9384,65700.0
2012-06-11 15:25:00,67.88,67.93,67.87,67.92,91500.0,47.9455,47.9808,47.9384,47.9737,91500.0
2012-06-11 15:30:00,67.92,67.99,67.91,67.96,90400.0,47.9737,48.0232,47.9667,48.002,90400.0
2012-06-11 15:35:00,67.96,68.02,67.94,68.02,80900.0,48.002,48.0443,47.9878,48.0443,80900.0
2012-06-11 15:40:00,68.02,68.09,68.02,68.03,85600.0,48.0443,48.0938,48.0443,48.0514,85600.0
2012-06-11 15:45:00,68.03,68.04,67.99,67.99,111200.0,48.0514,48.0585,48.0232,48.0232,111200.0
2012-06-11 15:50:00,67.99,67.99,67.78,67.79,207800.0,48.0232,48.0232,47.8748,47.8819,207800.0
2012-06-11 15:55:00,67.79,67.81,67.75,67.8,234700.0,47.8819,47.896,47.8536,47.889,234700.0
2012-06-12 09:30:00,67.87,67.96,67.64,67.64,86100.0,47.9384,48.002,47.7759,47.7759,86100.0
2012-06-12 09:35:00,67.68,68.06,67.68,67.93,38600.0,47.8042,48.0726,47.8042,47.9808,38600.0
2012-06-12 09:40:00,67.92,68.03,67.88,67.91,88900.0,47.9737,48.0514,47.9455,47.9667,88900.0
2012-06-12 09:45:00,67.91,68.08,67.89,68.07,66600.0,47.9667,48.0867,47.9525,48.0797,66600.0
2012-06-12 09:50:00,68.06,68.12,68.0,68.07,57700.0,48.0726,48.115,48.0302,48.0797,57700.0
2012-06-12 09:55:00,68.09,68.32,68.09,68.27,61600.0,48.0938,48.2562,48.0938,48.2209,61600.0
2012-06-12 10:00:00,68.27,68.35,68.11,68.14,48900.0,48.2209,48.2774,48.1079,48.1291,48900.0
2012-06-12 10:05:00,68.06,68.11,67.98,68.04,78600.0,48.0726,48.1079,48.0161,48.0585,78600.0
2012-06-12 10:10:00,68.03,68.03,67.88,67.95,49800.0,48.0514,48.0514,47.9455,47.9949,49800.0
2012-06-12 10:15:00,67.94,68.03,67.9,67.91,52700.0,47.9878,48.0514,47.9596,47.9667,52700.0
2012-06-12 10:20:00,67.9,67.94,67.78,67.85,70600.0,47.9596,47.9878,47.8748,47.9243,70600.0
2012-06-12 10:25:00,67.85,67.98,67.85,67.93,35300.0,47.9243,48.0161,47.9243,47.9808,35300.0
2012-06-12 10:30:00,67.91,68.02,67.84,68.02,45500.0,47.9667,48.0443,47.9172,48.0443,45500.0
2012-06-12 10:35:00,68.01,68.08,67.88,67.9,73400.0,48.0373,48.0867,47.9455,47.9596,73400.0
2012-06-12 10:40:00,67.9,68.1,67.89,68.02,50100.0,47.9596,48.1009,47.9525,48.0443,50100.0
2012-06-12 10:45:00,68.01,68.08,67.98,68.01,48000.0,48.0373,48.0867,48.0161,48.0373,48000.0
2012-06-12 10:50:00,68.01,68.02,67.88,67.93,25300.0,48.0373,48.0443,47.9455,47.9808,25300.0
2012-06-12 10:55:00,67.93,67.98,67.84,67.92,39600.0,47.9808,48.0161,47.9172,47.9737,39600.0
2012-06-12 11:00:00,67.92,68.09,67.92,68.05,37800.0,47.9737,48.0938,47.9737,48.0655,37800.0
2012-06-12 11:05:00,68.05,68.19,68.05,68.14,43100.0,48.0655,48.1644,48.0655,48.1291,43100.0
2012-06-12 11:10:00,68.14,68.3,68.13,68.22,56800.0,48.1291,48.2421,48.122,48.1856,56800.0
2012-06-12 11:15:00,68.22,68.29,68.22,68.25,67300.0,48.1856,48.2351,48.1856,48.2068,67300.0
2012-06-12 11:20:00,68.26,68.4,68.25,68.3,53500.0,48.2139,48.3128,48.2068,48.2421,53500.0
2012-06-12 11:25:00,68.32,68.35,68.3,68.3,55300.0,48.2562,48.2774,48.2421,48.2421,55300.0
2012-06-12 11:30:00,68.31,68.38,68.31,68.37,27200.0,48.2492,48.2986,48.2492,48.2916,27200.0
2012-06-12 11:35:00,68.35,68.44,68.31,68.44,31900.0,48.2774,48.341,48.2492,48.341,31900.0
2012-06-12 11:40:00,68.44,68.51,68.44,68.46,27000.0,48.341,48.3904,48.341,48.3551,27000.0
2012-06-12 11:45:00,68.46,68.49,68.42,68.42,28700.0,48.3551,48.3763,48.3269,48.3269,28700.0
2012-06-12 11:50:00,68.43,68.47,68.43,68.43,13900.0,48.3339,48.3622,48.3339,48.3339,13900.0
2012-06-12 11:55:00,68.45,68.49,68.4,68.43,34700.0,48.3481,48.3763,48.3128,48.3339,34700.0
2012-06-12 12:00:00,68.44,68.56,68.44,68.51,40400.0,48.341,48.4258,48.341,48.3904,40400.0
2012-06-12 12:05:00,68.51,68.51,68.39,68.4,23000.0,48.3904,48.3904,48.3057,48.3128,23000.0
2012-06-12 12:10:00,68.4,68.41,68.29,68.29,31300.0,48.3128,48.3198,48.2351,48.2351,31300.0
2012-06-12 12:15:00,68.29,68.32,68.27,68.31,44200.0,48.2351,48.2562,48.2209,48.2492,44200.0
2012-06-12 12:20:00,68.31,68.36,68.27,68.36,23100.0,48.2492,48.2845,48.2209,48.2845,23100.0
2012-06-12 12:25:00,68.36,68.38,68.3,68.3,17500.0,48.2845,48.2986,48.2421,48.2421,17500.0
2012-06-12 12:30:00,68.29,68.33,68.27,68.33,17400.0,48.2351,48.2633,48.2209,48.2633,17400.0
2012-06-12 12:35:00,68.33,68.38,68.31,68.31,22700.0,48.2633,48.2986,48.2492,48.2492,22700.0
2012-06-12 12:40:00,68.31,68.31,68.22,68.29,20900.0,48.2492,48.2492,48.1856,48.2351,20900.0
2012-06-12 12:45:00,68.29,68.34,68.24,68.29,34800.0,48.2351,48.2704,48.1997,48.2351,34800.0
2012-06-12 12:50:00,68.28,68.33,68.25,68.28,22000.0,48.228,48.2633,48.2068,48.228,22000.0
2012-06-12 12:55:00,68.28,68.32,68.26,68.32,16100.0,48.228,48.2562,48.2139,48.2562,16100.0
2012-06-12 13:00:00,68.32,68.39,68.32,68.33,28900.0,48.2562,48.3057,48.2562,48.2633,28900.0
2012-06-12 13:05:00,68.34,68.36,68.31,68.31,11900.0,48.2704,48.2845,48.2492,48.2492,11900.0
2012-06-12 13:10:00,68.31,68.51,68.31,68.44,34900.0,48.2492,48.3904,48.2492,48.341,34900.0
2012-06-12 13:15:00,68.45,68.52,68.45,68.51,26500.0,48.3481,48.3975,48.3481,48.3904,26500.0
2012-06-12 13:20:00,68.51,68.51,68.42,68.42,23500.0,48.3904,48.3904,48.3269,48.3269,23500.0
2012-06-12 13:25:00,68.42,68.43,68.38,68.39,18400.0,48.3269,48.3339,48.2986,48.3057,18400.0
2012-06-12 13:30:00,68.39,68.44,68.38,68.38,24400.0,48.3057,48.341,48.2986,48.2986,24400.0
2012-06-12 13:35:00,68.38,68.43,68.35,68.4,25600.0,48.2986,48.3339,48.2774,48.3128,25600.0
2012-06-12 13:40:00,68.41,68.44,68.39,68.41,16400.0,48.3198,48.341,48.3057,48.3198,16400.0
2012-06-12 13:45:00,68.4,68.42,68.33,68.34,22500.0,48.3128,48.3269,48.2633,48.2704,22500.0
2012-06-12 13:50:00,68.34,68.43,68.34,68.37,18900.0,48.2704,48.3339,48.2704,48.2916,18900.0
2012-06-12 13:55:00,68.38,68.44,68.37,68.41,33000.0,48.2986,48.341,48.2916,48.3198,33000.0
2012-06-12 14:00:00,68.41,68.44,68.39,68.42,31500.0,48.3198,48.341,48.3057,48.3269,31500.0
2012-06-12 14:05:00,68.42,68.42,68.33,68.35,62200.0,48.3269,48.3269,48.2633,48.2774,62200.0
2012-06-12 14:10:00,68.35,68.39,68.31,68.38,33300.0,48.2774,48.3057,48.2492,48.2986,33300.0
2012-06-12 14:15:00,68.37,68.4,68.33,68.39,18600.0,48.2916,48.3128,48.2633,48.3057,18600.0
2012-06-12 14:20:00,68.39,68.4,68.32,68.37,28500.0,48.3057,48.3128,48.2562,48.2916,28500.0
2012-06-12 14:25:00,68.37,68.41,68.33,68.33,13000.0,48.2916,48.3198,48.2633,48.2633,13000.0
2012-06-12 14:30:00,68.33,68.49,68.33,68.48,39500.0,48.2633,48.3763,48.2633,48.3693,39500.0
2012-06-12 14:35:00,68.49,68.51,68.44,68.48,34800.0,48.3763,48.3904,48.341,48.3693,34800.0
2012-06-12 14:40:00,68.47,68.48,68.35,68.37,26700.0,48.3622,48.3693,48.2774,48.2916,26700.0
2012-06-12 14:45:00,68.37,68.41,68.36,68.4,23000.0,48.2916,48.3198,48.2845,48.3128,23000.0
2012-06-12 14:50:00,68.4,68.4,68.28,68.29,28800.0,48.3128,48.3128,48.228,48.2351,28800.0
2012-06-12 14:55:00,68.29,68.3,68.24,68.28,17800.0,48.2351,48.2421,48.1997,48.228,17800.0
2012-06-12 15:00:00,68.28,68.33,68.27,68.29,26600.0,48.228,48.2633,48.2209,48.2351,26600.0
2012-06-12 15:05:00,68.29,68.31,68.26,68.29,20200.0,48.2351,48.2492,48.2139,48.2351,20200.0
2012-06-12 15:10:00,68.29,68.36,68.29,68.35,55800.0,48.2351,48.2845,48.2351,48.2774,55800.0
2012-06-12 15:15:00,68.36,68.38,68.35,68.35,51000.0,48.2845,48.2986,48.2774,48.2774,51000.0
2012-06-12 15:20:00,68.35,68.42,68.32,68.42,38100.0,48.2774,48.3269,48.2562,48.3269,38100.0
2012-06-12 15:25:00,68.42,68.54,68.41,68.48,55600.0,48.3269,48.4116,48.3198,48.3693,55600.0
2012-06-12 15:30:00,68.48,68.51,68.43,68.49,113500.0,48.3693,48.3904,48.3339,48.3763,113500.0
2012-06-12 15:35:00,68.49,68.53,68.47,68.53,122900.0,48.3763,48.4046,48.3622,48.4046,122900.0
2012-06-12 15:40:00,68.53,68.69,68.53,68.61,88700.0,48.4046,48.5176,48.4046,48.4611,88700.0
2012-06-12 15:45:00,68.62,68.65,68.55,68.59,68400.0,48.4681,48.4893,48.4187,48.447,68400.0
2012-06-12 15:50:00,68.59,68.59,68.53,68.58,88300.0,48.447,48.447,48.4046,48.4399,88300.0
2012-06-12 15:55:00,68.57,68.65,68.54,68.64,213200.0,48.4328,48.4893,48.4116,48.4823,213200.0
2012-06-13 09:30:00,68.73,68.97,68.51,68.9,76900.0,48.5458,48.7154,48.3904,48.6659,76900.0
2012-06-13 09:35:00,68.88,69.13,68.8,69.04,41000.0,48.6518,48.8284,48.5953,48.7648,41000.0
2012-06-13 09:40:00,69.07,69.12,68.86,68.97,29100.0,48.786,48.8213,48.6377,48.7154,29100.0
2012-06-13 09:45:00,68.97,68.97,68.8,68.89,42700.0,48.7154,48.7154,48.5953,48.6589,42700.0
2012-06-13 09:50:00,68.88,68.9,68.76,68.88,87100.0,48.6518,48.6659,48.567,48.6518,87100.0
2012-06-13 09:55:00,68.88,68.88,68.67,68.76,26700.0,48.6518,48.6518,48.5035,48.567,26700.0
2012-06-13 10:00:00,68.77,68.89,68.73,68.82,37500.0,48.5741,48.6589,48.5458,48.6094,37500.0
2012-06-13 10:05:00,68.8,68.92,68.76,68.88,40500.0,48.5953,48.68,48.567,48.6518,40500.0
2012-06-13 10:10:00,68.88,69.09,68.88,69.02,30300.0,48.6518,48.8001,48.6518,48.7507,30300.0
2012-06-13 10:15:00,69.02,69.06,68.89,68.89,29300.0,48.7507,48.7789,48.6589,48.6589,29300.0
2012-06-13 10:20:00,68.9,69.06,68.88,68.89,56100.0,48.6659,48.7789,48.6518,48.6589,56100.0
2012-06-13 10:25:00,68.89,69.0,68.88,69.0,33400.0,48.6589,48.7365,48.6518,48.7365,33400.0
2012-06-13 10:30:00,69.0,69.07,68.92,69.06,38100.0,48.7365,48.786,48.68,48.7789,38100.0
2012-06-13 10:35:00,69.06,69.08,68.98,69.04,35000.0,48.7789,48.7931,48.7224,48.7648,35000.0
2012-06-13 10:40:00,69.04,69.15,69.0,69.1,52800.0,48.7648,48.8425,48.7365,48.8072,52800.0
2012-06-13 10:45:00,69.1,69.18,69.08,69.08,43500.0,48.8072,48.8637,48.7931,48.7931,43500.0
2012-06-13 10:50:00,69.1,69.15,69.08,69.15,18900.0,48.8072,48.8425,48.7931,48.8425,18900.0
2012-06-13 10:55:00,69.15,69.22,69.12,69.16,33900.0,48.8425,48.8919,48.8213,48.8496,33900.0
2012-06-13 11:00:00,69.15,69.15,68.99,69.05,52900.0,48.8425,48.8425,48.7295,48.7719,52900.0
2012-06-13 11:05:00,69.04,69.05,69.0,69.04,20200.0,48.7648,48.7719,48.7365,48.7648,20200.0
2012-06-13 11:10:00,69.04,69.12,69.02,69.08,26200.0,48.7648,48.8213,48.7507,48.7931,26200.0
2012-06-13 11:15:00,69.09,69.1,69.05,69.06,24200.0,48.8001,48.8072,48.7719,48.7789,24200.0
2012-06-13 11:20:00,69.05,69.13,69.05,69.09,16500.0,48.7719,48.8284,48.7719,48.8001,16500.0
2012-06-13 11:25:00,69.09,69.09,69.02,69.06,32200.0,48.8001,48.8001,48.7507,48.7789,32200.0
2012-06-13 11:30:00,69.07,69.31,69.07,69.28,39900.0,48.786,48.9555,48.786,48.9343,39900.0
2012-06-13 11:35:00,69.29,69.3,69.16,69.17,23500.0,48.9414,48.9484,48.8496,48.8566,23500.0
2012-06-13 11:40:00,69.17,69.22,69.12,69.12,25500.0,48.8566,48.8919,48.8213,48.8213,25500.0
2012-06-13 11:45:00,69.11,69.14,69.06,69.12,27200.0,48.8142,48.8354,48.7789,48.8213,27200.0
2012-06-13 11:50:00,69.11,69.17,69.1,69.14,47500.0,48.8142,48.8566,48.8072,48.8354,47500.0
2012-06-13 11:55:00,69.14,69.26,69.13,69.2,31300.0,48.8354,48.9202,48.8284,48.8778,31300.0
2012-06-13 12:00:00,69.19,69.19,69.12,69.15,16100.0,48.8708,48.8708,48.8213,48.8425,16100.0
2012-06-13 12:05:00,69.14,69.14,69.07,69.11,44900.0,48.8354,48.8354,48.786,48.8142,44900.0
2012-06-13 12:10:00,69.11,69.12,69.06,69.09,35100.0,48.8142,48.8213,48.7789,48.8001,35100.0
2012-06-13 12:15:00,69.1,69.14,69.07,69.13,44800.0,48.8072,48.8354,48.786,48.8284,44800.0
2012-06-13 12:20:00,69.13,69.15,69.07,69.09,22500.0,48.8284,48.8425,48.786,48.8001,22500.0
2012-06-13 12:25:00,69.09,69.09,69.05,69.05,13900.0,48.8001,48.8001,48.7719,48.7719,13900.0
2012-06-13 12:30:00,69.06,69.16,69.05,69.12,13000.0,48.7789,48.8496,48.7719,48.8213,13000.0
2012-06-13 12:35:00,69.12,69.19,69.11,69.17,42300.0,48.8213,48.8708,48.8142,48.8566,42300.0
2012-06-13 12:40:00,69.16,69.2,69.13,69.14,39200.0,48.8496,48.8778,48.8284,48.8354,39200.0
2012-06-13 12:45:00,69.15,69.22,69.14,69.15,26200.0,48.8425,48.8919,48.8354,48.8425,26200.0
2012-06-13 12:50:00,69.16,69.19,69.14,69.19,15500.0,48.8496,48.8708,48.8354,48.8708,15500.0
2012-06-13 12:55:00,69.18,69.22,69.17,69.19,12500.0,48.8637,48.8919,48.8566,48.8708,12500.0
2012-06-13 13:00:00,69.19,69.19,69.14,69.15,17500.0,48.8708,48.8708,48.8354,48.8425,17500.0
2012-06-13 13:05:00,69.15,69.21,69.12,69.21,19500.0,48.8425,48.8849,48.8213,48.8849,19500.0
2012-06-13 13:10:00,69.2,69.22,69.16,69.17,17800.0,48.8778,48.8919,48.8496,48.8566,17800.0
2012-06-13 13:15:00,69.17,69.19,69.15,69.19,15100.0,48.8566,48.8708,48.8425,48.8708,15100.0
2012-06-13 13:20:00,69.19,69.22,69.19,69.2,16100.0,48.8708,48.8919,48.8708,48.8778,16100.0
2012-06-13 13:25:00,69.2,69.28,69.16,69.26,24100.0,48.8778,48.9343,48.8496,48.9202,24100.0
2012-06-13 13:30:00,69.26,69.28,69.21,69.25,23000.0,48.9202,48.9343,48.8849,48.9131,23000.0
2012-06-13 13:35:00,69.25,69.27,69.23,69.25,21600.0,48.9131,48.9273,48.899,48.9131,21600.0
2012-06-13 13:40:00,69.25,69.26,69.22,69.22,43200.0,48.9131,48.9202,48.8919,48.8919,43200.0
2012-06-13 13:45:00,69.22,69.24,69.14,69.21,64400.0,48.8919,48.9061,48.8354,48.8849,64400.0
2012-06-13 13:50:00,69.21,69.28,69.21,69.25,42000.0,48.8849,48.9343,48.8849,48.9131,42000.0
2012-06-13 13:55:00,69.25,69.25,69.14,69.17,34700.0,48.9131,48.9131,48.8354,48.8566,34700.0
2012-06-13 14:00:00,69.18,69.21,69.17,69.2,22300.0,48.8637,48.8849,48.8566,48.8778,22300.0
2012-06-13 14:05:00,69.21,69.26,69.2,69.22,24400.0,48.8849,48.9202,48.8778,48.8919,24400.0
2012-06-13 14:10:00,69.23,69.23,69.14,69.2,28900.0,48.899,48.899,48.8354,48.8778,28900.0
2012-06-13 14:15:00,69.2,69.21,69.17,69.18,19100.0,48.8778,48.8849,48.8566,48.8637,19100.0
2012-06-13 14:20:00,69.17,69.17,69.07,69.1,24900.0,48.8566,48.8566,48.786,48.8072,24900.0
2012-06-13 14:25:00,69.1,69.1,69.05,69.07,11900.0,48.8072,48.8072,48.7719,48.786,11900.0
2012-06-13 14:30:00,69.08,69.14,69.05,69.11,24500.0,48.7931,48.8354,48.7719,48.8142,24500.0
2012-06-13 14:35:00,69.11,69.17,69.08,69.17,26600.0,48.8142,48.8566,48.7931,48.8566,26600.0
2012-06-13 14:40:00,69.16,69.2,69.04,69.06,68500.0,48.8496,48.8778,48.7648,48.7789,68500.0
2012-06-13 14:45:00,69.06,69.14,69.05,69.14,40000.0,48.7789,48.8354,48.7719,48.8354,40000.0
2012-06-13 14:50:00,69.14,69.15,69.07,69.1,40500.0,48.8354,48.8425,48.786,48.8072,40500.0
2012-06-13 14:55:00,69.1,69.13,69.06,69.12,42000.0,48.8072,48.8284,48.7789,48.8213,42000.0
2012-06-13 15:00:00,69.11,69.16,69.09,69.13,125300.0,48.8142,48.8496,48.8001,48.8284,125300.0
2012-06-13 15:05:00,69.13,69.17,69.1,69.16,34900.0,48.8284,48.8566,48.8072,48.8496,34900.0
2012-06-13 15:10:00,69.15,69.15,69.05,69.05,67900.0,48.8425,48.8425,48.7719,48.7719,67900.0
2012-06-13 15:15:00,69.05,69.06,68.9,68.9,68500.0,48.7719,48.7789,48.6659,48.6659,68500.0
2012-06-13 15:20:00,68.89,68.91,68.81,68.9,65200.0,48.6589,48.673,48.6023,48.6659,65200.0
2012-06-13 15:25:00,68.89,68.9,68.82,68.86,80400.0,48.6589,48.6659,48.6094,48.6377,80400.0
2012-06-13 15:30:00,68.86,68.92,68.83,68.89,90300.0,48.6377,48.68,48.6165,48.6589,90300.0
2012-06-13 15:35:00,68.89,68.97,68.88,68.96,94500.0,48.6589,48.7154,48.6518,48.7083,94500.0
2012-06-13 15:40:00,68.95,68.96,68.9,68.95,114800.0,48.7012,48.7083,48.6659,48.7012,114800.0
2012-06-13 15:45:00,68.95,68.96,68.77,68.77,92200.0,48.7012,48.7083,48.5741,48.5741,92200.0
2012-06-13 15:50:00,68.77,68.84,68.75,68.78,122000.0,48.5741,48.6235,48.56,48.5812,122000.0
2012-06-13 15:55:00,68.79,68.87,68.78,68.82,195000.0,48.5882,48.6447,48.5812,48.6094,195000.0
2012-06-14 09:30:00,68.91,69.35,68.7,69.2,46700.0,48.673,48.9838,48.5247,48.8778,46700.0
2012-06-14 09:35:00,69.23,69.38,69.19,69.28,47100.0,48.899,49.005,48.8708,48.9343,47100.0
2012-06-14 09:40:00,69.27,69.41,69.14,69.41,55300.0,48.9273,49.0261,48.8354,49.0261,55300.0
2012-06-14 09:45:00,69.41,69.5,69.37,69.45,36200.0,49.0261,49.0897,48.9979,49.0544,36200.0
2012-06-14 09:50:00,69.45,69.49,69.3,69.49,34900.0,49.0544,49.0826,48.9484,49.0826,34900.0
2012-06-14 09:55:00,69.47,69.63,69.43,69.59,57700.0,49.0685,49.1815,49.0403,49.1533,57700.0
2012-06-14 10:00:00,69.62,69.71,69.61,69.66,35000.0,49.1745,49.238,49.1674,49.2027,35000.0
2012-06-14 10:05:00,69.67,69.78,69.63,69.64,42700.0,49.2098,49.2875,49.1815,49.1886,42700.0
2012-06-14 10:10:00,69.64,69.69,69.6,69.67,30600.0,49.1886,49.2239,49.1603,49.2098,30600.0
2012-06-14 10:15:00,69.68,69.8,69.67,69.76,32200.0,49.2169,49.3016,49.2098,49.2734,32200.0
2012-06-14 10:20:00,69.76,69.78,69.67,69.77,36300.0,49.2734,49.2875,49.2098,49.2804,36300.0
2012-06-14 10:25:00,69.78,69.83,69.73,69.78,22700.0,49.2875,49.3228,49.2522,49.2875,22700.0
2012-06-14 10:30:00,69.8,69.83,69.64,69.73,30800.0,49.3016,49.3228,49.1886,49.2522,30800.0
2012-06-14 10:35:00,69.73,69.73,69.66,69.66,34100.0,49.2522,49.2522,49.2027,49.2027,34100.0
2012-06-14 10:40:00,69.66,69.67,69.6,69.61,43100.0,49.2027,49.2098,49.1603,49.1674,43100.0
2012-06-14 10:45:00,69.62,69.63,69.52,69.58,44800.0,49.1745,49.1815,49.1038,49.1462,44800.0
2012-06-14 10:50:00,69.58,69.58,69.53,69.57,38900.0,49.1462,49.1462,49.1109,49.1392,38900.0
2012-06-14 10:55:00,69.58,69.68,69.55,69.68,41400.0,49.1462,49.2169,49.125,49.2169,41400.0
2012-06-14 11:00:00,69.68,69.76,69.68,69.74,38200.0,49.2169,49.2734,49.2169,49.2592,38200.0
2012-06-14 11:05:00,69.72,69.73,69.6,69.73,72600.0,49.2451,49.2522,49.1603,49.2522,72600.0
2012-06-14 11:10:00,69.73,69.81,69.7,69.81,29400.0,49.2522,49.3087,49.231,49.3087,29400.0
2012-06-14 11:15:00,69.81,69.88,69.78,69.85,102600.0,49.3087,49.3581,49.2875,49.3369,102600.0
2012-06-14 11:20:00,69.85,69.87,69.79,69.84,34000.0,49.3369,49.3511,49.2945,49.3299,34000.0
2012-06-14 11:25:00,69.85,69.89,69.83,69.88,40900.0,49.3369,49.3652,49.3228,49.3581,40900.0
2012-06-14 11:30:00,69.89,69.92,69.86,69.9,27400.0,49.3652,49.3864,49.344,49.3722,27400.0
2012-06-14 11:35:00,69.9,69.97,69.87,69.97,42400.0,49.3722,49.4217,49.3511,49.4217,42400.0
2012-06-14 11:40:00,69.97,70.0,69.96,69.97,27600.0,49.4217,49.4429,49.4146,49.4217,27600.0
2012-06-14 11:45:00,69.98,70.0,69.97,69.99,29100.0,49.4287,49.4429,49.4217,49.4358,29100.0
2012-06-14 11:50:00,69.98,70.0,69.97,70.0,19700.0,49.4287,49.4429,49.4217,49.4429,19700.0
2012-06-14 11:55:00,69.99,69.99,69.92,69.92,18700.0,49.4358,49.4358,49.3864,49.3864,18700.0
2012-06-14 12:00:00,69.92,69.93,69.89,69.93,16500.0,49.3864,49.3934,49.3652,49.3934,16500.0
2012-06-14 12:05:00,69.92,69.94,69.89,69.9,11800.0,49.3864,49.4005,49.3652,49.3722,11800.0
2012-06-14 12:10:00,69.91,69.94,69.85,69.85,98600.0,49.3793,49.4005,49.3369,49.3369,98600.0
2012-06-14 12:15:00,69.86,69.87,69.83,69.84,14600.0,49.344,49.3511,49.3228,49.3299,14600.0
2012-06-14 12:20:00,69.84,69.91,69.84,69.9,26300.0,49.3299,49.3793,49.3299,49.3722,26300.0
2012-06-14 12:25:00,69.92,69.92,69.89,69.92,9800.0,49.3864,49.3864,49.3652,49.3864,9800.0
2012-06-14 12:30:00,69.9,69.91,69.87,69.91,13200.0,49.3722,49.3793,49.3511,49.3793,13200.0
2012-06-14 12:35:00,69.9,69.98,69.9,69.97,21200.0,49.3722,49.4287,49.3722,49.4217,21200.0
2012-06-14 12:40:00,69.97,69.99,69.95,69.96,10500.0,49.4217,49.4358,49.4076,49.4146,10500.0
2012-06-14 12:45:00,69.95,70.09,69.95,70.08,66000.0,49.4076,49.5064,49.4076,49.4994,66000.0
2012-06-14 12:50:00,70.08,70.15,70.07,70.15,59100.0,49.4994,49.5488,49.4923,49.5488,59100.0
2012-06-14 12:55:00,70.15,70.21,70.15,70.2,43700.0,49.5488,49.5912,49.5488,49.5841,43700.0
2012-06-14 13:00:00,70.2,70.25,70.19,70.24,32200.0,49.5841,49.6195,49.5771,49.6124,32200.0
2012-06-14 13:05:00,70.25,70.3,70.25,70.3,26700.0,49.6195,49.6548,49.6195,49.6548,26700.0
2012-06-14 13:10:00,70.3,70.37,70.23,70.25,35200.0,49.6548,49.7042,49.6053,49.6195,35200.0
2012-06-14 13:15:00,70.24,70.31,70.22,70.26,28700.0,49.6124,49.6618,49.5983,49.6265,28700.0
2012-06-14 13:20:00,70.26,70.26,70.19,70.23,26000.0,49.6265,49.6265,49.5771,49.6053,26000.0
2012-06-14 13:25:00,70.23,70.32,70.22,70.32,31500.0,49.6053,49.6689,49.5983,49.6689,31500.0
2012-06-14 13:30:00,70.33,70.39,70.28,70.38,125900.0,49.676,49.7183,49.6406,49.7113,125900.0
2012-06-14 13:35:00,70.38,70.41,70.32,70.39,47700.0,49.7113,49.7325,49.6689,49.7183,47700.0
2012-06-14 13:40:00,70.4,70.41,70.35,70.36,24200.0,49.7254,49.7325,49.6901,49.6972,24200.0
2012-06-14 13:45:00,70.36,70.39,70.31,70.32,32200.0,49.6972,49.7183,49.6618,49.6689,32200.0
2012-06-14 13:50:00,70.34,70.35,70.29,70.29,22700.0,49.683,49.6901,49.6477,49.6477,22700.0
2012-06-14 13:55:00,70.29,70.31,70.23,70.23,20700.0,49.6477,49.6618,49.6053,49.6053,20700.0
2012-06-14 14:00:00,70.23,70.25,70.19,70.24,36200.0,49.6053,49.6195,49.5771,49.6124,36200.0
2012-06-14 14:05:00,70.25,70.33,70.24,70.29,26600.0,49.6195,49.676,49.6124,49.6477,26600.0
2012-06-14 14:10:00,70.29,70.29,70.24,70.27,18900.0,49.6477,49.6477,49.6124,49.6336,18900.0
2012-06-14 14:15:00,70.27,70.28,70.24,70.25,28000.0,49.6336,49.6406,49.6124,49.6195,28000.0
2012-06-14 14:20:00,70.25,70.27,70.19,70.19,41200.0,49.6195,49.6336,49.5771,49.5771,41200.0
2012-06-14 14:25:00,70.19,70.25,70.13,70.24,42600.0,49.5771,49.6195,49.5347,49.6124,42600.0
2012-06-14 14:30:00,70.23,70.28,70.22,70.23,34800.0,49.6053,49.6406,49.5983,49.6053,34800.0
2012-06-14 14:35:00,70.24,70.3,70.24,70.29,33500.0,49.6124,49.6548,49.6124,49.6477,33500.0
2012-06-14 14:40:00,70.29,70.32,70.26,70.3,23900.0,49.6477,49.6689,49.6265,49.6548,23900.0
2012-06-14 14:45:00,70.3,70.3,70.2,70.23,37100.0,49.6548,49.6548,49.5841,49.6053,37100.0
2012-06-14 14:50:00,70.22,70.23,70.08,70.08,24500.0,49.5983,49.6053,49.4994,49.4994,24500.0
2012-06-14 14:55:00,70.08,70.1,70.04,70.1,71600.0,49.4994,49.5135,49.4711,49.5135,71600.0
2012-06-14 15:00:00,70.1,70.24,70.1,70.16,41800.0,49.5135,49.6124,49.5135,49.5559,41800.0
2012-06-14 15:05:00,70.16,70.67,70.16,70.43,204600.0,49.5559,49.9161,49.5559,49.7466,204600.0
2012-06-14 15:10:00,70.43,70.62,70.37,70.6,105400.0,49.7466,49.8808,49.7042,49.8667,105400.0
2012-06-14 15:15:00,70.6,70.61,70.27,70.29,73400.0,49.8667,49.8737,49.6336,49.6477,73400.0
2012-06-14 15:20:00,70.29,70.37,70.12,70.14,64800.0,49.6477,49.7042,49.5276,49.5418,64800.0
2012-06-14 15:25:00,70.13,70.3,70.1,70.28,58200.0,49.5347,49.6548,49.5135,49.6406,58200.0
2012-06-14 15:30:00,70.28,70.46,70.25,70.42,57600.0,49.6406,49.7678,49.6195,49.7395,57600.0
2012-06-14 15:35:00,70.43,70.56,70.41,70.53,105100.0,49.7466,49.8384,49.7325,49.8172,105100.0
2012-06-14 15:40:00,70.52,70.55,70.44,70.46,66800.0,49.8102,49.8314,49.7537,49.7678,66800.0
2012-06-14 15:45:00,70.46,70.64,70.42,70.52,144200.0,49.7678,49.8949,49.7395,49.8102,144200.0
2012-06-14 15:50:00,70.52,70.54,70.39,70.42,152300.0,49.8102,49.8243,49.7183,49.7395,152300.0
2012-06-14 15:55:00,70.42,70.47,70.38,70.42,339500.0,49.7395,49.7748,49.7113,49.7395,339500.0
2012-06-15 09:30:00,70.77,71.25,70.52,71.18,1168700.0,49.9867,50.3258,49.8102,50.2763,1168700.0
2012-06-15 09:35:00,71.13,71.17,70.96,71.0,111700.0,50.241,50.2693,50.1209,50.1492,111700.0
2012-06-15 09:40:00,71.0,71.08,70.95,71.04,68100.0,50.1492,50.2057,50.1139,50.1775,68100.0
2012-06-15 09:45:00,71.03,71.11,70.89,70.89,70800.0,50.1704,50.2269,50.0715,50.0715,70800.0
2012-06-15 09:50:00,70.91,71.0,70.89,70.97,101400.0,50.0856,50.1492,50.0715,50.128,101400.0
2012-06-15 09:55:00,70.96,71.19,70.91,71.13,54200.0,50.1209,50.2834,50.0856,50.241,54200.0
2012-06-15 10:00:00,71.16,71.19,71.05,71.05,48900.0,50.2622,50.2834,50.1845,50.1845,48900.0
2012-06-15 10:05:00,71.05,71.19,71.04,71.15,38100.0,50.1845,50.2834,50.1775,50.2552,38100.0
2012-06-15 10:10:00,71.17,71.25,71.15,71.21,48400.0,50.2693,50.3258,50.2552,50.2975,48400.0
2012-06-15 10:15:00,71.22,71.25,71.13,71.25,59900.0,50.3046,50.3258,50.241,50.3258,59900.0
2012-06-15 10:20:00,71.24,71.25,71.14,71.17,41800.0,50.3187,50.3258,50.2481,50.2693,41800.0
2012-06-15 10:25:00,71.17,71.25,71.17,71.24,47000.0,50.2693,50.3258,50.2693,50.3187,47000.0
2012-06-15 10:30:00,71.24,71.25,71.19,71.21,145300.0,50.3187,50.3258,50.2834,50.2975,145300.0
2012-06-15 10:35:00,71.22,71.25,71.18,71.18,46800.0,50.3046,50.3258,50.2763,50.2763,46800.0
2012-06-15 10:40:00,71.18,71.24,71.08,71.23,71200.0,50.2763,50.3187,50.2057,50.3117,71200.0
2012-06-15 10:45:00,71.24,71.25,71.21,71.23,128500.0,50.3187,50.3258,50.2975,50.3117,128500.0
2012-06-15 10:50:00,71.23,71.25,71.2,71.25,33400.0,50.3117,50.3258,50.2905,50.3258,33400.0
2012-06-15 10:55:00,71.24,71.25,71.22,71.24,54900.0,50.3187,50.3258,50.3046,50.3187,54900.0
2012-06-15 11:00:00,71.24,71.25,71.22,71.24,47800.0,50.3187,50.3258,50.3046,50.3187,47800.0
2012-06-15 11:05:00,71.24,71.36,71.24,71.34,145000.0,50.3187,50.4035,50.3187,50.3894,145000.0
2012-06-15 11:10:00,71.36,71.4,71.32,71.35,46600.0,50.4035,50.4317,50.3752,50.3964,46600.0
2012-06-15 11:15:00,71.35,71.37,71.34,71.35,45400.0,50.3964,50.4105,50.3894,50.3964,45400.0
2012-06-15 11:20:00,71.35,71.36,71.13,71.15,61400.0,50.3964,50.4035,50.241,50.2552,61400.0
2012-06-15 11:25:00,71.15,71.3,71.15,71.26,165100.0,50.2552,50.3611,50.2552,50.3328,165100.0
2012-06-15 11:30:00,71.27,71.35,71.27,71.34,37500.0,50.3399,50.3964,50.3399,50.3894,37500.0
2012-06-15 11:35:00,71.34,71.35,71.3,71.34,17700.0,50.3894,50.3964,50.3611,50.3894,17700.0
2012-06-15 11:40:00,71.34,71.37,71.25,71.26,62300.0,50.3894,50.4105,50.3258,50.3328,62300.0
2012-06-15 11:45:00,71.26,71.32,71.23,71.28,23100.0,50.3328,50.3752,50.3117,50.347,23100.0
2012-06-15 11:50:00,71.28,71.32,71.19,71.25,39600.0,50.347,50.3752,50.2834,50.3258,39600.0
2012-06-15 11:55:00,71.25,71.28,71.19,71.25,69400.0,50.3258,50.347,50.2834,50.3258,69400.0
2012-06-15 12:00:00,71.24,71.27,71.23,71.26,38800.0,50.3187,50.3399,50.3117,50.3328,38800.0
2012-06-15 12:05:00,71.25,71.26,71.19,71.25,37400.0,50.3258,50.3328,50.2834,50.3258,37400.0
2012-06-15 12:10:00,71.24,71.33,71.24,71.33,36800.0,50.3187,50.3823,50.3187,50.3823,36800.0
2012-06-15 12:15:00,71.32,71.32,71.25,71.26,17300.0,50.3752,50.3752,50.3258,50.3328,17300.0
2012-06-15 12:20:00,71.25,71.26,71.1,71.1,37600.0,50.3258,50.3328,50.2198,50.2198,37600.0
2012-06-15 12:25:00,71.1,71.17,71.08,71.13,98200.0,50.2198,50.2693,50.2057,50.241,98200.0
2012-06-15 12:30:00,71.14,71.14,71.09,71.09,43200.0,50.2481,50.2481,50.2128,50.2128,43200.0
2012-06-15 12:35:00,71.1,71.18,71.08,71.17,40100.0,50.2198,50.2763,50.2057,50.2693,40100.0
2012-06-15 12:40:00,71.18,71.25,71.12,71.25,49500.0,50.2763,50.3258,50.234,50.3258,49500.0
2012-06-15 12:45:00,71.25,71.27,71.2,71.2,33900.0,50.3258,50.3399,50.2905,50.2905,33900.0
2012-06-15 12:50:00,71.2,71.21,71.18,71.21,21000.0,50.2905,50.2975,50.2763,50.2975,21000.0
2012-06-15 12:55:00,71.2,71.2,71.15,71.17,19600.0,50.2905,50.2905,50.2552,50.2693,19600.0
2012-06-15 13:00:00,71.17,71.23,71.14,71.23,25400.0,50.2693,50.3117,50.2481,50.3117,25400.0
2012-06-15 13:05:00,71.24,71.26,71.23,71.23,18700.0,50.3187,50.3328,50.3117,50.3117,18700.0
2012-06-15 13:10:00,71.23,71.23,71.15,71.21,23500.0,50.3117,50.3117,50.2552,50.2975,23500.0
2012-06-15 13:15:00,71.2,71.27,71.2,71.24,33800.0,50.2905,50.3399,50.2905,50.3187,33800.0
2012-06-15 13:20:00,71.24,71.24,71.19,71.2,21900.0,50.3187,50.3187,50.2834,50.2905,21900.0
2012-06-15 13:25:00,71.2,71.21,71.15,71.16,18500.0,50.2905,50.2975,50.2552,50.2622,18500.0
2012-06-15 13:30:00,71.16,71.16,71.11,71.15,38300.0,50.2622,50.2622,50.2269,50.2552,38300.0
2012-06-15 13:35:00,71.15,71.15,71.13,71.13,14200.0,50.2552,50.2552,50.241,50.241,14200.0
2012-06-15 13:40:00,71.13,71.16,71.13,71.15,15600.0,50.241,50.2622,50.241,50.2552,15600.0
2012-06-15 13:45:00,71.15,71.2,71.13,71.13,16600.0,50.2552,50.2905,50.241,50.241,16600.0
2012-06-15 13:50:00,71.13,71.13,71.06,71.1,16100.0,50.241,50.241,50.1916,50.2198,16100.0
2012-06-15 13:55:00,71.1,71.12,71.1,71.1,19800.0,50.2198,50.234,50.2198,50.2198,19800.0
2012-06-15 14:00:00,71.11,71.15,71.09,71.1,28000.0,50.2269,50.2552,50.2128,50.2198,28000.0
2012-06-15 14:05:00,71.1,71.12,71.09,71.11,16200.0,50.2198,50.234,50.2128,50.2269,16200.0
2012-06-15 14:10:00,71.11,71.12,71.08,71.09,27600.0,50.2269,50.234,50.2057,50.2128,27600.0
2012-06-15 14:15:00,71.09,71.12,71.08,71.11,46600.0,50.2128,50.234,50.2057,50.2269,46600.0
2012-06-15 14:20:00,71.12,71.18,71.11,71.16,31000.0,50.234,50.2763,50.2269,50.2622,31000.0
2012-06-15 14:25:00,71.16,71.23,71.15,71.22,32400.0,50.2622,50.3117,50.2552,50.3046,32400.0
2012-06-15 14:30:00,71.23,71.23,71.19,71.2,35900.0,50.3117,50.3117,50.2834,50.2905,35900.0
2012-06-15 14:35:00,71.2,71.29,71.18,71.29,44300.0,50.2905,50.354,50.2763,50.354,44300.0
2012-06-15 14:40:00,71.28,71.28,71.19,71.24,31300.0,50.347,50.347,50.2834,50.3187,31300.0
2012-06-15 14:45:00,71.24,71.26,71.22,71.22,21900.0,50.3187,50.3328,50.3046,50.3046,21900.0
2012-06-15 14:50:00,71.22,71.24,71.08,71.08,39300.0,50.3046,50.3187,50.2057,50.2057,39300.0
2012-06-15 14:55:00,71.08,71.12,71.05,71.05,23300.0,50.2057,50.234,50.1845,50.1845,23300.0
2012-06-15 15:00:00,71.06,71.1,71.02,71.1,27000.0,50.1916,50.2198,50.1633,50.2198,27000.0
2012-06-15 15:05:00,71.1,71.14,71.05,71.1,36700.0,50.2198,50.2481,50.1845,50.2198,36700.0
2012-06-15 15:10:00,71.11,71.14,71.09,71.14,32300.0,50.2269,50.2481,50.2128,50.2481,32300.0
2012-06-15 15:15:00,71.14,71.15,71.12,71.14,22700.0,50.2481,50.2552,50.234,50.2481,22700.0
2012-06-15 15:20:00,71.14,71.2,71.13,71.2,53800.0,50.2481,50.2905,50.241,50.2905,53800.0
2012-06-15 15:25:00,71.19,71.24,71.18,71.21,44300.0,50.2834,50.3187,50.2763,50.2975,44300.0
2012-06-15 15:30:00,71.21,71.22,71.17,71.2,59600.0,50.2975,50.3046,50.2693,50.2905,59600.0
2012-06-15 15:35:00,71.2,71.21,71.15,71.15,45400.0,50.2905,50.2975,50.2552,50.2552,45400.0
2012-06-15 15:40:00,71.16,71.2,71.09,71.12,81700.0,50.2622,50.2905,50.2128,50.234,81700.0
2012-06-15 15:45:00,71.12,71.27,71.12,71.25,80100.0,50.234,50.3399,50.234,50.3258,80100.0
2012-06-15 15:50:00,71.26,71.31,71.24,71.3,197400.0,50.3328,50.3682,50.3187,50.3611,197400.0
2012-06-15 15:55:00,71.29,71.35,71.25,71.28,326000.0,50.354,50.3964,50.3258,50.347,326000.0
2012-06-18 09:30:00,71.24,71.49,71.08,71.41,86000.0,50.3187,50.4953,50.2057,50.4388,86000.0
2012-06-18 09:35:00,71.41,71.51,71.36,71.5,87800.0,50.4388,50.5094,50.4035,50.5024,87800.0
2012-06-18 09:40:00,71.49,71.5,71.37,71.43,93100.0,50.4953,50.5024,50.4105,50.4529,93100.0
2012-06-18 09:45:00,71.44,71.62,71.44,71.5,50100.0,50.46,50.5871,50.46,50.5024,50100.0
2012-06-18 09:50:00,71.51,71.61,71.49,71.51,61900.0,50.5094,50.5801,50.4953,50.5094,61900.0
2012-06-18 09:55:00,71.51,71.73,71.5,71.7,46900.0,50.5094,50.6648,50.5024,50.6436,46900.0
2012-06-18 10:00:00,71.7,71.84,71.67,71.83,32400.0,50.6436,50.7425,50.6224,50.7355,32400.0
2012-06-18 10:05:00,71.84,71.89,71.78,71.78,46300.0,50.7425,50.7778,50.7001,50.7001,46300.0
2012-06-18 10:10:00,71.77,71.85,71.71,71.71,53300.0,50.6931,50.7496,50.6507,50.6507,53300.0
2012-06-18 10:15:00,71.7,71.89,71.69,71.87,49100.0,50.6436,50.7778,50.6366,50.7637,49100.0
2012-06-18 10:20:00,71.87,71.87,71.7,71.71,36900.0,50.7637,50.7637,50.6436,50.6507,36900.0
2012-06-18 10:25:00,71.72,71.9,71.72,71.8,35300.0,50.6578,50.7849,50.6578,50.7143,35300.0
2012-06-18 10:30:00,71.79,71.82,71.75,71.81,40300.0,50.7072,50.7284,50.6789,50.7213,40300.0
2012-06-18 10:35:00,71.81,71.85,71.77,71.84,38800.0,50.7213,50.7496,50.6931,50.7425,38800.0
2012-06-18 10:40:00,71.84,71.93,71.84,71.87,29400.0,50.7425,50.8061,50.7425,50.7637,29400.0
2012-06-18 10:45:00,71.87,71.98,71.87,71.97,36300.0,50.7637,50.8414,50.7637,50.8343,36300.0
2012-06-18 10:50:00,71.97,71.99,71.81,71.89,41900.0,50.8343,50.8485,50.7213,50.7778,41900.0
2012-06-18 10:55:00,71.88,71.89,71.76,71.86,44300.0,50.7708,50.7778,50.686,50.7566,44300.0
2012-06-18 11:00:00,71.86,71.92,71.79,71.92,28000.0,50.7566,50.799,50.7072,50.799,28000.0
2012-06-18 11:05:00,71.91,71.94,71.82,71.84,36000.0,50.792,50.8131,50.7284,50.7425,36000.0
2012-06-18 11:10:00,71.84,71.85,71.78,71.82,36800.0,50.7425,50.7496,50.7001,50.7284,36800.0
2012-06-18 11:15:00,71.83,71.83,71.7,71.73,29100.0,50.7355,50.7355,50.6436,50.6648,29100.0
2012-06-18 11:20:00,71.74,71.77,71.7,71.76,38900.0,50.6719,50.6931,50.6436,50.686,38900.0
2012-06-18 11:25:00,71.76,71.84,71.73,71.83,55200.0,50.686,50.7425,50.6648,50.7355,55200.0
2012-06-18 11:30:00,71.83,71.89,71.83,71.84,17900.0,50.7355,50.7778,50.7355,50.7425,17900.0
2012-06-18 11:35:00,71.86,71.87,71.78,71.82,26600.0,50.7566,50.7637,50.7001,50.7284,26600.0
2012-06-18 11:40:00,71.82,71.87,71.82,71.85,26500.0,50.7284,50.7637,50.7284,50.7496,26500.0
2012-06-18 11:45:00,71.84,71.9,71.81,71.83,23200.0,50.7425,50.7849,50.7213,50.7355,23200.0
2012-06-18 11:50:00,71.83,71.94,71.8,71.93,36700.0,50.7355,50.8131,50.7143,50.8061,36700.0
2012-06-18 11:55:00,71.93,72.0,71.93,71.98,81600.0,50.8061,50.8555,50.8061,50.8414,81600.0
2012-06-18 12:00:00,71.97,72.0,71.96,71.98,47100.0,50.8343,50.8555,50.8273,50.8414,47100.0
2012-06-18 12:05:00,71.98,71.98,71.93,71.96,14800.0,50.8414,50.8414,50.8061,50.8273,14800.0
2012-06-18 12:10:00,71.95,71.99,71.93,71.96,23100.0,50.8202,50.8485,50.8061,50.8273,23100.0
2012-06-18 12:15:00,71.96,72.0,71.95,71.95,39200.0,50.8273,50.8555,50.8202,50.8202,39200.0
2012-06-18 12:20:00,71.96,71.99,71.94,71.96,21700.0,50.8273,50.8485,50.8131,50.8273,21700.0
2012-06-18 12:25:00,71.95,71.98,71.91,71.92,49000.0,50.8202,50.8414,50.792,50.799,49000.0
2012-06-18 12:30:00,71.91,71.95,71.88,71.9,18200.0,50.792,50.8202,50.7708,50.7849,18200.0
2012-06-18 12:35:00,71.89,71.92,71.85,71.9,33600.0,50.7778,50.799,50.7496,50.7849,33600.0
2012-06-18 12:40:00,71.9,71.96,71.9,71.93,30400.0,50.7849,50.8273,50.7849,50.8061,30400.0
2012-06-18 12:45:00,71.92,71.98,71.91,71.95,38600.0,50.799,50.8414,50.792,50.8202,38600.0
2012-06-18 12:50:00,71.96,72.0,71.95,71.96,25400.0,50.8273,50.8555,50.8202,50.8273,25400.0
2012-06-18 12:55:00,71.96,71.99,71.87,71.88,16600.0,50.8273,50.8485,50.7637,50.7708,16600.0
2012-06-18 13:00:00,71.88,71.92,71.84,71.84,23500.0,50.7708,50.799,50.7425,50.7425,23500.0
2012-06-18 13:05:00,71.85,71.89,71.84,71.88,17800.0,50.7496,50.7778,50.7425,50.7708,17800.0
2012-06-18 13:10:00,71.88,71.91,71.86,71.91,14000.0,50.7708,50.792,50.7566,50.792,14000.0
2012-06-18 13:15:00,71.91,71.95,71.9,71.95,17800.0,50.792,50.8202,50.7849,50.8202,17800.0
2012-06-18 13:20:00,71.97,71.98,71.94,71.95,28400.0,50.8343,50.8414,50.8131,50.8202,28400.0
2012-06-18 13:25:00,71.94,71.95,71.9,71.93,31500.0,50.8131,50.8202,50.7849,50.8061,31500.0
2012-06-18 13:30:00,71.93,71.93,71.83,71.84,21600.0,50.8061,50.8061,50.7355,50.7425,21600.0
2012-06-18 13:35:00,71.84,71.89,71.82,71.86,28000.0,50.7425,50.7778,50.7284,50.7566,28000.0
2012-06-18 13:40:00,71.87,71.9,71.78,71.8,36000.0,50.7637,50.7849,50.7001,50.7143,36000.0
2012-06-18 13:45:00,71.8,71.87,71.8,71.85,55300.0,50.7143,50.7637,50.7143,50.7496,55300.0
2012-06-18 13:50:00,71.85,71.91,71.84,71.91,41900.0,50.7496,50.792,50.7425,50.792,41900.0
2012-06-18 13:55:00,71.91,72.0,71.9,71.97,155600.0,50.792,50.8555,50.7849,50.8343,155600.0
2012-06-18 14:00:00,71.98,71.99,71.9,71.92,29200.0,50.8414,50.8485,50.7849,50.799,29200.0
2012-06-18 14:05:00,71.91,72.0,71.9,71.97,44700.0,50.792,50.8555,50.7849,50.8343,44700.0
2012-06-18 14:10:00,71.97,72.04,71.96,71.99,124500.0,50.8343,50.8838,50.8273,50.8485,124500.0
2012-06-18 14:15:00,71.99,72.09,71.99,72.04,58200.0,50.8485,50.9191,50.8485,50.8838,58200.0
2012-06-18 14:20:00,72.04,72.1,72.04,72.08,17000.0,50.8838,50.9262,50.8838,50.912,17000.0
2012-06-18 14:25:00,72.08,72.08,72.02,72.05,12500.0,50.912,50.912,50.8697,50.8908,12500.0
2012-06-18 14:30:00,72.04,72.08,72.03,72.06,32800.0,50.8838,50.912,50.8767,50.8979,32800.0
2012-06-18 14:35:00,72.08,72.14,72.07,72.13,27200.0,50.912,50.9544,50.905,50.9474,27200.0
2012-06-18 14:40:00,72.12,72.12,72.06,72.09,19200.0,50.9403,50.9403,50.8979,50.9191,19200.0
2012-06-18 14:45:00,72.08,72.09,72.01,72.07,48500.0,50.912,50.9191,50.8626,50.905,48500.0
2012-06-18 14:50:00,72.07,72.12,72.06,72.1,15000.0,50.905,50.9403,50.8979,50.9262,15000.0
2012-06-18 14:55:00,72.11,72.14,72.1,72.14,16400.0,50.9332,50.9544,50.9262,50.9544,16400.0
2012-06-18 15:00:00,72.13,72.13,72.07,72.12,28300.0,50.9474,50.9474,50.905,50.9403,28300.0
2012-06-18 15:05:00,72.11,72.11,72.0,72.0,24500.0,50.9332,50.9332,50.8555,50.8555,24500.0
2012-06-18 15:10:00,72.0,72.0,71.96,71.97,85800.0,50.8555,50.8555,50.8273,50.8343,85800.0
2012-06-18 15:15:00,71.96,71.96,71.91,71.94,21400.0,50.8273,50.8273,50.792,50.8131,21400.0
2012-06-18 15:20:00,71.94,71.99,71.91,71.91,25500.0,50.8131,50.8485,50.792,50.792,25500.0
2012-06-18 15:25:00,71.91,72.02,71.88,72.0,62500.0,50.792,50.8697,50.7708,50.8555,62500.0
2012-06-18 15:30:00,72.0,72.05,71.96,71.97,63500.0,50.8555,50.8908,50.8273,50.8343,63500.0
2012-06-18 15:35:00,71.97,72.01,71.95,72.0,39400.0,50.8343,50.8626,50.8202,50.8555,39400.0
2012-06-18 15:40:00,72.0,72.07,71.98,72.02,60400.0,50.8555,50.905,50.8414,50.8697,60400.0
2012-06-18 15:45:00,72.01,72.07,72.0,72.04,41800.0,50.8626,50.905,50.8555,50.8838,41800.0
2012-06-18 15:50:00,72.04,72.04,71.94,71.96,172700.0,50.8838,50.8838,50.8131,50.8273,172700.0
2012-06-18 15:55:00,71.96,72.05,71.96,72.02,248100.0,50.8273,50.8908,50.8273,50.8697,248100.0
2012-06-19 09:30:00,72.02,72.36,71.82,72.36,118400.0,50.8697,51.1098,50.7284,51.1098,118400.0
2012-06-19 09:35:00,72.37,72.46,72.37,72.39,62300.0,51.1169,51.1804,51.1169,51.131,62300.0
2012-06-19 09:40:00,72.41,72.5,72.37,72.49,50100.0,51.1451,51.2087,51.1169,51.2016,50100.0
2012-06-19 09:45:00,72.49,72.59,72.47,72.56,83200.0,51.2016,51.2723,51.1875,51.2511,83200.0
2012-06-19 09:50:00,72.57,72.75,72.57,72.75,63100.0,51.2581,51.3853,51.2581,51.3853,63100.0
2012-06-19 09:55:00,72.75,72.81,72.68,72.8,56000.0,51.3853,51.4277,51.3358,51.4206,56000.0
2012-06-19 10:00:00,72.81,72.83,72.73,72.81,67200.0,51.4277,51.4418,51.3711,51.4277,67200.0
2012-06-19 10:05:00,72.82,72.82,72.63,72.65,61200.0,51.4347,51.4347,51.3005,51.3146,61200.0
2012-06-19 10:10:00,72.65,72.75,72.64,72.74,50400.0,51.3146,51.3853,51.3076,51.3782,50400.0
2012-06-19 10:15:00,72.75,72.83,72.75,72.78,52900.0,51.3853,51.4418,51.3853,51.4065,52900.0
2012-06-19 10:20:00,72.77,72.88,72.77,72.88,59500.0,51.3994,51.4771,51.3994,51.4771,59500.0
2012-06-19 10:25:00,72.88,72.99,72.86,72.97,56400.0,51.4771,51.5548,51.463,51.5407,56400.0
2012-06-19 10:30:00,72.98,73.0,72.89,72.97,58200.0,51.5477,51.5619,51.4842,51.5407,58200.0
2012-06-19 10:35:00,72.97,73.09,72.97,73.06,120500.0,51.5407,51.6254,51.5407,51.6042,120500.0
2012-06-19 10:40:00,73.06,73.1,72.97,73.05,58300.0,51.6042,51.6325,51.5407,51.5972,58300.0
2012-06-19 10:45:00,73.04,73.15,73.04,73.14,34000.0,51.5901,51.6678,51.5901,51.6607,34000.0
2012-06-19 10:50:00,73.13,73.27,73.12,73.17,95100.0,51.6537,51.7526,51.6466,51.6819,95100.0
2012-06-19 10:55:00,73.18,73.27,73.15,73.23,81400.0,51.689,51.7526,51.6678,51.7243,81400.0
2012-06-19 11:00:00,73.22,73.28,73.06,73.08,38900.0,51.7172,51.7596,51.6042,51.6184,38900.0
2012-06-19 11:05:00,73.08,73.14,73.07,73.09,41600.0,51.6184,51.6607,51.6113,51.6254,41600.0
2012-06-19 11:10:00,73.09,73.18,73.08,73.08,85100.0,51.6254,51.689,51.6184,51.6184,85100.0
2012-06-19 11:15:00,73.08,73.16,73.08,73.1,29600.0,51.6184,51.6749,51.6184,51.6325,29600.0
2012-06-19 11:20:00,73.1,73.17,73.09,73.15,45200.0,51.6325,51.6819,51.6254,51.6678,45200.0
2012-06-19 11:25:00,73.16,73.22,73.11,73.21,34800.0,51.6749,51.7172,51.6396,51.7102,34800.0
2012-06-19 11:30:00,73.22,73.22,73.09,73.09,31000.0,51.7172,51.7172,51.6254,51.6254,31000.0
2012-06-19 11:35:00,73.1,73.11,73.06,73.08,18500.0,51.6325,51.6396,51.6042,51.6184,18500.0
2012-06-19 11:40:00,73.07,73.16,73.07,73.14,34500.0,51.6113,51.6749,51.6113,51.6607,34500.0
2012-06-19 11:45:00,73.14,73.16,73.1,73.11,30000.0,51.6607,51.6749,51.6325,51.6396,30000.0
2012-06-19 11:50:00,73.1,73.11,73.03,73.03,19400.0,51.6325,51.6396,51.583,51.583,19400.0
2012-06-19 11:55:00,73.03,73.06,73.0,73.01,48800.0,51.583,51.6042,51.5619,51.5689,48800.0
2012-06-19 12:00:00,73.02,73.03,73.0,73.02,19900.0,51.576,51.583,51.5619,51.576,19900.0
2012-06-19 12:05:00,73.0,73.03,73.0,73.0,28700.0,51.5619,51.583,51.5619,51.5619,28700.0
2012-06-19 12:10:00,73.0,73.05,73.0,73.04,18700.0,51.5619,51.5972,51.5619,51.5901,18700.0
2012-06-19 12:15:00,73.03,73.06,72.99,72.99,28300.0,51.583,51.6042,51.5548,51.5548,28300.0
2012-06-19 12:20:00,72.99,73.01,72.96,72.96,26300.0,51.5548,51.5689,51.5336,51.5336,26300.0
2012-06-19 12:25:00,72.97,73.0,72.96,73.0,24000.0,51.5407,51.5619,51.5336,51.5619,24000.0
2012-06-19 12:30:00,73.0,73.0,72.96,72.97,17000.0,51.5619,51.5619,51.5336,51.5407,17000.0
2012-06-19 12:35:00,72.97,73.0,72.93,72.93,22900.0,51.5407,51.5619,51.5124,51.5124,22900.0
2012-06-19 12:40:00,72.93,72.93,72.89,72.9,33400.0,51.5124,51.5124,51.4842,51.4912,33400.0
2012-06-19 12:45:00,72.89,72.93,72.89,72.92,19500.0,51.4842,51.5124,51.4842,51.5054,19500.0
2012-06-19 12:50:00,72.91,72.92,72.9,72.91,9800.0,51.4983,51.5054,51.4912,51.4983,9800.0
2012-06-19 12:55:00,72.91,73.0,72.91,72.98,22600.0,51.4983,51.5619,51.4983,51.5477,22600.0
2012-06-19 13:00:00,72.98,72.98,72.91,72.94,20500.0,51.5477,51.5477,51.4983,51.5195,20500.0
2012-06-19 13:05:00,72.96,73.0,72.95,72.97,28400.0,51.5336,51.5619,51.5265,51.5407,28400.0
2012-06-19 13:10:00,72.97,72.99,72.95,72.96,24800.0,51.5407,51.5548,51.5265,51.5336,24800.0
2012-06-19 13:15:00,72.96,73.0,72.94,72.99,21400.0,51.5336,51.5619,51.5195,51.5548,21400.0
2012-06-19 13:20:00,72.99,73.03,72.99,73.0,45500.0,51.5548,51.583,51.5548,51.5619,45500.0
2012-06-19 13:25:00,73.0,73.02,72.97,72.97,27000.0,51.5619,51.576,51.5407,51.5407,27000.0
2012-06-19 13:30:00,72.98,73.08,72.97,73.08,43000.0,51.5477,51.6184,51.5407,51.6184,43000.0
2012-06-19 13:35:00,73.07,73.13,73.07,73.1,24300.0,51.6113,51.6537,51.6113,51.6325,24300.0
2012-06-19 13:40:00,73.09,73.1,72.99,73.0,70600.0,51.6254,51.6325,51.5548,51.5619,70600.0
2012-06-19 13:45:00,73.0,73.03,72.97,72.97,37100.0,51.5619,51.583,51.5407,51.5407,37100.0
2012-06-19 13:50:00,72.98,73.03,72.97,73.03,30300.0,51.5477,51.583,51.5407,51.583,30300.0
2012-06-19 13:55:00,73.03,73.13,73.02,73.13,34300.0,51.583,51.6537,51.576,51.6537,34300.0
2012-06-19 14:00:00,73.12,73.12,73.0,73.02,19700.0,51.6466,51.6466,51.5619,51.576,19700.0
2012-06-19 14:05:00,73.01,73.05,73.0,73.02,21200.0,51.5689,51.5972,51.5619,51.576,21200.0
2012-06-19 14:10:00,73.01,73.05,73.0,73.02,30300.0,51.5689,51.5972,51.5619,51.576,30300.0
2012-06-19 14:15:00,73.05,73.06,73.01,73.01,20900.0,51.5972,51.6042,51.5689,51.5689,20900.0
2012-06-19 14:20:00,73.0,73.03,72.99,73.03,22500.0,51.5619,51.583,51.5548,51.583,22500.0
2012-06-19 14:25:00,73.02,73.03,73.0,73.03,30900.0,51.576,51.583,51.5619,51.583,30900.0
2012-06-19 14:30:00,73.02,73.02,72.88,72.88,102100.0,51.576,51.576,51.4771,51.4771,102100.0
2012-06-19 14:35:00,72.87,72.91,72.81,72.9,44800.0,51.47,51.4983,51.4277,51.4912,44800.0
2012-06-19 14:40:00,72.92,72.95,72.86,72.86,55300.0,51.5054,51.5265,51.463,51.463,55300.0
2012-06-19 14:45:00,72.85,72.88,72.8,72.85,37900.0,51.4559,51.4771,51.4206,51.4559,37900.0
2012-06-19 14:50:00,72.86,72.87,72.8,72.83,18800.0,51.463,51.47,51.4206,51.4418,18800.0
2012-06-19 14:55:00,72.83,72.93,72.8,72.91,32200.0,51.4418,51.5124,51.4206,51.4983,32200.0
2012-06-19 15:00:00,72.94,72.98,72.92,72.95,66700.0,51.5195,51.5477,51.5054,51.5265,66700.0
2012-06-19 15:05:00,72.95,73.06,72.94,73.06,72100.0,51.5265,51.6042,51.5195,51.6042,72100.0
2012-06-19 15:10:00,73.06,73.08,72.98,72.99,56200.0,51.6042,51.6184,51.5477,51.5548,56200.0
2012-06-19 15:15:00,72.99,73.11,72.98,73.1,43800.0,51.5548,51.6396,51.5477,51.6325,43800.0
2012-06-19 15:20:00,73.1,73.13,73.04,73.09,44100.0,51.6325,51.6537,51.5901,51.6254,44100.0
2012-06-19 15:25:00,73.09,73.13,72.99,73.07,61000.0,51.6254,51.6537,51.5548,51.6113,61000.0
2012-06-19 15:30:00,73.08,73.17,73.02,73.15,70300.0,51.6184,51.6819,51.576,51.6678,70300.0
2012-06-19 15:35:00,73.15,73.15,73.0,73.13,63400.0,51.6678,51.6678,51.5619,51.6537,63400.0
2012-06-19 15:40:00,73.13,73.21,73.05,73.19,70700.0,51.6537,51.7102,51.5972,51.6961,70700.0
2012-06-19 15:45:00,73.19,73.19,73.01,73.01,135100.0,51.6961,51.6961,51.5689,51.5689,135100.0
2012-06-19 15:50:00,73.01,73.07,72.96,72.98,130200.0,51.5689,51.6113,51.5336,51.5477,130200.0
2012-06-19 15:55:00,72.98,73.05,72.98,73.04,163900.0,51.5477,51.5972,51.5477,51.5901,163900.0
2012-06-20 09:30:00,73.1,73.5,72.98,73.14,146200.0,51.6325,51.915,51.5477,51.6607,146200.0
2012-06-20 09:35:00,73.14,73.49,73.14,73.38,57900.0,51.6607,51.908,51.6607,51.8303,57900.0
2012-06-20 09:40:00,73.4,73.59,73.37,73.58,70300.0,51.8444,51.9786,51.8232,51.9715,70300.0
2012-06-20 09:45:00,73.58,73.75,73.56,73.65,42600.0,51.9715,52.0916,51.9574,52.021,42600.0
2012-06-20 09:50:00,73.64,73.72,73.54,73.57,51000.0,52.0139,52.0704,51.9433,51.9645,51000.0
2012-06-20 09:55:00,73.57,73.6,73.36,73.37,35800.0,51.9645,51.9857,51.8161,51.8232,35800.0
2012-06-20 10:00:00,73.37,73.41,73.29,73.41,53400.0,51.8232,51.8515,51.7667,51.8515,53400.0
2012-06-20 10:05:00,73.42,73.53,73.33,73.53,35600.0,51.8585,51.9362,51.7949,51.9362,35600.0
2012-06-20 10:10:00,73.52,73.56,73.43,73.43,52800.0,51.9291,51.9574,51.8656,51.8656,52800.0
2012-06-20 10:15:00,73.43,73.5,73.4,73.49,36400.0,51.8656,51.915,51.8444,51.908,36400.0
2012-06-20 10:20:00,73.5,73.5,73.26,73.34,42200.0,51.915,51.915,51.7455,51.802,42200.0
2012-06-20 10:25:00,73.34,73.5,73.34,73.45,35300.0,51.802,51.915,51.802,51.8797,35300.0
2012-06-20 10:30:00,73.44,73.47,73.39,73.46,31400.0,51.8726,51.8938,51.8373,51.8868,31400.0
2012-06-20 10:35:00,73.47,73.53,73.44,73.46,34600.0,51.8938,51.9362,51.8726,51.8868,34600.0
2012-06-20 10:40:00,73.46,73.47,73.39,73.45,26300.0,51.8868,51.8938,51.8373,51.8797,26300.0
2012-06-20 10:45:00,73.45,73.47,73.41,73.43,28000.0,51.8797,51.8938,51.8515,51.8656,28000.0
2012-06-20 10:50:00,73.43,73.45,73.38,73.38,29200.0,51.8656,51.8797,51.8303,51.8303,29200.0
2012-06-20 10:55:00,73.37,73.4,73.31,73.36,46600.0,51.8232,51.8444,51.7808,51.8161,46600.0
2012-06-20 11:00:00,73.36,73.46,73.36,73.45,34000.0,51.8161,51.8868,51.8161,51.8797,34000.0
2012-06-20 11:05:00,73.45,73.46,73.35,73.37,28200.0,51.8797,51.8868,51.8091,51.8232,28200.0
2012-06-20 11:10:00,73.37,73.42,73.37,73.39,22900.0,51.8232,51.8585,51.8232,51.8373,22900.0
2012-06-20 11:15:00,73.39,73.4,73.3,73.3,100800.0,51.8373,51.8444,51.7738,51.7738,100800.0
2012-06-20 11:20:00,73.3,73.33,73.26,73.26,28700.0,51.7738,51.7949,51.7455,51.7455,28700.0
2012-06-20 11:25:00,73.26,73.34,73.25,73.34,29600.0,51.7455,51.802,51.7384,51.802,29600.0
2012-06-20 11:30:00,73.34,73.35,73.25,73.3,31300.0,51.802,51.8091,51.7384,51.7738,31300.0
2012-06-20 11:35:00,73.3,73.3,73.22,73.24,16600.0,51.7738,51.7738,51.7172,51.7314,16600.0
2012-06-20 11:40:00,73.23,73.3,73.22,73.29,22000.0,51.7243,51.7738,51.7172,51.7667,22000.0
2012-06-20 11:45:00,73.29,73.3,73.25,73.3,17800.0,51.7667,51.7738,51.7384,51.7738,17800.0
2012-06-20 11:50:00,73.31,73.33,73.22,73.23,19200.0,51.7808,51.7949,51.7172,51.7243,19200.0
2012-06-20 11:55:00,73.22,73.23,73.18,73.19,49000.0,51.7172,51.7243,51.689,51.6961,49000.0
2012-06-20 12:00:00,73.19,73.2,73.17,73.17,9300.0,51.6961,51.7031,51.6819,51.6819,9300.0
2012-06-20 12:05:00,73.16,73.22,73.13,73.14,23300.0,51.6749,51.7172,51.6537,51.6607,23300.0
2012-06-20 12:10:00,73.15,73.2,73.15,73.19,19500.0,51.6678,51.7031,51.6678,51.6961,19500.0
2012-06-20 12:15:00,73.19,73.23,73.18,73.19,22100.0,51.6961,51.7243,51.689,51.6961,22100.0
2012-06-20 12:20:00,73.17,73.17,73.06,73.06,30200.0,51.6819,51.6819,51.6042,51.6042,30200.0
2012-06-20 12:25:00,73.06,73.15,73.01,73.15,28400.0,51.6042,51.6678,51.5689,51.6678,28400.0
2012-06-20 12:30:00,73.14,73.24,72.75,73.04,159200.0,51.6607,51.7314,51.3853,51.5901,159200.0
2012-06-20 12:35:00,72.98,73.05,72.86,72.92,75200.0,51.5477,51.5972,51.463,51.5054,75200.0
2012-06-20 12:40:00,72.92,72.95,72.85,72.95,34800.0,51.5054,51.5265,51.4559,51.5265,34800.0
2012-06-20 12:45:00,72.96,73.07,72.94,72.97,40400.0,51.5336,51.6113,51.5195,51.5407,40400.0
2012-06-20 12:50:00,72.98,73.08,72.93,72.99,29300.0,51.5477,51.6184,51.5124,51.5548,29300.0
2012-06-20 12:55:00,72.98,73.04,72.95,73.0,26000.0,51.5477,51.5901,51.5265,51.5619,26000.0
2012-06-20 13:00:00,73.01,73.2,73.0,73.19,47400.0,51.5689,51.7031,51.5619,51.6961,47400.0
2012-06-20 13:05:00,73.16,73.3,73.12,73.25,36800.0,51.6749,51.7738,51.6466,51.7384,36800.0
2012-06-20 13:10:00,73.27,73.27,73.13,73.18,45900.0,51.7526,51.7526,51.6537,51.689,45900.0
2012-06-20 13:15:00,73.18,73.27,73.15,73.16,25900.0,51.689,51.7526,51.6678,51.6749,25900.0
2012-06-20 13:20:00,73.16,73.25,73.16,73.23,31400.0,51.6749,51.7384,51.6749,51.7243,31400.0
2012-06-20 13:25:00,73.23,73.24,73.15,73.19,21400.0,51.7243,51.7314,51.6678,51.6961,21400.0
2012-06-20 13:30:00,73.2,73.24,73.14,73.15,21800.0,51.7031,51.7314,51.6607,51.6678,21800.0
2012-06-20 13:35:00,73.14,73.18,73.12,73.13,27300.0,51.6607,51.689,51.6466,51.6537,27300.0
2012-06-20 13:40:00,73.12,73.14,73.09,73.13,24100.0,51.6466,51.6607,51.6254,51.6537,24100.0
2012-06-20 13:45:00,73.12,73.14,73.1,73.1,12700.0,51.6466,51.6607,51.6325,51.6325,12700.0
2012-06-20 13:50:00,73.08,73.1,73.05,73.06,43800.0,51.6184,51.6325,51.5972,51.6042,43800.0
2012-06-20 13:55:00,73.07,73.18,73.04,73.17,33400.0,51.6113,51.689,51.5901,51.6819,33400.0
2012-06-20 14:00:00,73.17,73.17,73.01,73.06,55200.0,51.6819,51.6819,51.5689,51.6042,55200.0
2012-06-20 14:05:00,73.06,73.07,72.99,73.01,37000.0,51.6042,51.6113,51.5548,51.5689,37000.0
2012-06-20 14:10:00,73.0,73.06,72.93,72.93,46800.0,51.5619,51.6042,51.5124,51.5124,46800.0
2012-06-20 14:15:00,72.94,73.05,72.8,72.82,53000.0,51.5195,51.5972,51.4206,51.4347,53000.0
2012-06-20 14:20:00,72.81,72.89,72.77,72.84,61200.0,51.4277,51.4842,51.3994,51.4488,61200.0
2012-06-20 14:25:00,72.84,72.88,72.8,72.82,31500.0,51.4488,51.4771,51.4206,51.4347,31500.0
2012-06-20 14:30:00,72.81,72.9,72.8,72.85,62400.0,51.4277,51.4912,51.4206,51.4559,62400.0
2012-06-20 14:35:00,72.84,72.94,72.84,72.87,40800.0,51.4488,51.5195,51.4488,51.47,40800.0
2012-06-20 14:40:00,72.87,72.89,72.77,72.83,32500.0,51.47,51.4842,51.3994,51.4418,32500.0
2012-06-20 14:45:00,72.83,72.83,72.69,72.74,53000.0,51.4418,51.4418,51.3429,51.3782,53000.0
2012-06-20 14:50:00,72.74,72.75,72.66,72.7,52500.0,51.3782,51.3853,51.3217,51.35,52500.0
2012-06-20 14:55:00,72.7,72.81,72.68,72.78,49100.0,51.35,51.4277,51.3358,51.4065,49100.0
2012-06-20 15:00:00,72.8,72.8,72.73,72.74,29000.0,51.4206,51.4206,51.3711,51.3782,29000.0
2012-06-20 15:05:00,72.75,72.77,72.67,72.7,51100.0,51.3853,51.3994,51.3288,51.35,51100.0
2012-06-20 15:10:00,72.7,72.73,72.66,72.7,43400.0,51.35,51.3711,51.3217,51.35,43400.0
2012-06-20 15:15:00,72.7,72.7,72.57,72.57,40500.0,51.35,51.35,51.2581,51.2581,40500.0
2012-06-20 15:20:00,72.57,72.65,72.53,72.63,72900.0,51.2581,51.3146,51.2299,51.3005,72900.0
2012-06-20 15:25:00,72.63,72.8,72.63,72.76,47600.0,51.3005,51.4206,51.3005,51.3923,47600.0
2012-06-20 15:30:00,72.77,72.82,72.7,72.71,65800.0,51.3994,51.4347,51.35,51.357,65800.0
2012-06-20 15:35:00,72.71,72.76,72.68,72.7,64100.0,51.357,51.3923,51.3358,51.35,64100.0
2012-06-20 15:40:00,72.68,72.83,72.66,72.82,87900.0,51.3358,51.4418,51.3217,51.4347,87900.0
2012-06-20 15:45:00,72.82,72.84,72.78,72.82,53600.0,51.4347,51.4488,51.4065,51.4347,53600.0
2012-06-20 15:50:00,72.81,72.82,72.72,72.75,115200.0,51.4277,51.4347,51.3641,51.3853,115200.0
2012-06-20 15:55:00,72.75,72.81,72.73,72.79,267400.0,51.3853,51.4277,51.3711,51.4135,267400.0
2012-06-21 09:30:00,73.06,73.39,72.81,73.27,93000.0,51.6042,51.8373,51.4277,51.7526,93000.0
2012-06-21 09:35:00,73.27,73.43,73.19,73.4,74900.0,51.7526,51.8656,51.6961,51.8444,74900.0
2012-06-21 09:40:00,73.4,73.42,73.19,73.41,44700.0,51.8444,51.8585,51.6961,51.8515,44700.0
2012-06-21 09:45:00,73.39,73.48,73.28,73.28,116500.0,51.8373,51.9009,51.7596,51.7596,116500.0
2012-06-21 09:50:00,73.29,73.35,73.22,73.23,80400.0,51.7667,51.8091,51.7172,51.7243,80400.0
2012-06-21 09:55:00,73.24,73.25,72.92,73.09,96800.0,51.7314,51.7384,51.5054,51.6254,96800.0
2012-06-21 10:00:00,73.1,73.12,72.91,73.04,75500.0,51.6325,51.6466,51.4983,51.5901,75500.0
2012-06-21 10:05:00,73.06,73.2,73.04,73.19,64100.0,51.6042,51.7031,51.5901,51.6961,64100.0
2012-06-21 10:10:00,73.16,73.3,73.16,73.3,55300.0,51.6749,51.7738,51.6749,51.7738,55300.0
2012-06-21 10:15:00,73.3,73.48,73.28,73.38,84600.0,51.7738,51.9009,51.7596,51.8303,84600.0
2012-06-21 10:20:00,73.38,73.5,73.28,73.28,54600.0,51.8303,51.915,51.7596,51.7596,54600.0
2012-06-21 10:25:00,73.28,73.28,73.12,73.12,99200.0,51.7596,51.7596,51.6466,51.6466,99200.0
2012-06-21 10:30:00,73.11,73.12,73.0,73.05,74600.0,51.6396,51.6466,51.5619,51.5972,74600.0
2012-06-21 10:35:00,73.04,73.11,73.0,73.03,45800.0,51.5901,51.6396,51.5619,51.583,45800.0
2012-06-21 10:40:00,73.03,73.1,73.02,73.07,33200.0,51.583,51.6325,51.576,51.6113,33200.0
2012-06-21 10:45:00,73.07,73.21,73.04,73.04,33900.0,51.6113,51.7102,51.5901,51.5901,33900.0
2012-06-21 10:50:00,73.06,73.12,73.05,73.07,38400.0,51.6042,51.6466,51.5972,51.6113,38400.0
2012-06-21 10:55:00,73.06,73.06,72.93,73.0,45100.0,51.6042,51.6042,51.5124,51.5619,45100.0
2012-06-21 11:00:00,73.0,73.01,72.85,72.85,55700.0,51.5619,51.5689,51.4559,51.4559,55700.0
2012-06-21 11:05:00,72.86,72.91,72.73,72.73,59400.0,51.463,51.4983,51.3711,51.3711,59400.0
2012-06-21 11:10:00,72.72,72.73,72.6,72.6,58200.0,51.3641,51.3711,51.2793,51.2793,58200.0
2012-06-21 11:15:00,72.6,72.74,72.59,72.73,43200.0,51.2793,51.3782,51.2723,51.3711,43200.0
2012-06-21 11:20:00,72.72,72.75,72.66,72.69,56400.0,51.3641,51.3853,51.3217,51.3429,56400.0
2012-06-21 11:25:00,72.68,72.69,72.61,72.65,51300.0,51.3358,51.3429,51.2864,51.3146,51300.0
2012-06-21 11:30:00,72.65,72.66,72.6,72.61,33900.0,51.3146,51.3217,51.2793,51.2864,33900.0
2012-06-21 11:35:00,72.61,72.62,72.55,72.58,40000.0,51.2864,51.2935,51.244,51.2652,40000.0
2012-06-21 11:40:00,72.57,72.57,72.45,72.54,101900.0,51.2581,51.2581,51.1734,51.2369,101900.0
2012-06-21 11:45:00,72.54,72.64,72.54,72.59,38500.0,51.2369,51.3076,51.2369,51.2723,38500.0
2012-06-21 11:50:00,72.6,72.78,72.59,72.75,89700.0,51.2793,51.4065,51.2723,51.3853,89700.0
2012-06-21 11:55:00,72.75,72.82,72.73,72.74,65500.0,51.3853,51.4347,51.3711,51.3782,65500.0
2012-06-21 12:00:00,72.73,72.75,72.62,72.66,82100.0,51.3711,51.3853,51.2935,51.3217,82100.0
2012-06-21 12:05:00,72.68,72.71,72.65,72.69,50200.0,51.3358,51.357,51.3146,51.3429,50200.0
2012-06-21 12:10:00,72.69,72.74,72.68,72.72,67900.0,51.3429,51.3782,51.3358,51.3641,67900.0
2012-06-21 12:15:00,72.73,72.75,72.67,72.73,69000.0,51.3711,51.3853,51.3288,51.3711,69000.0
2012-06-21 12:20:00,72.73,72.74,72.63,72.66,74300.0,51.3711,51.3782,51.3005,51.3217,74300.0
2012-06-21 12:25:00,72.66,72.67,72.51,72.51,54300.0,51.3217,51.3288,51.2158,51.2158,54300.0
2012-06-21 12:30:00,72.51,72.53,72.45,72.49,32200.0,51.2158,51.2299,51.1734,51.2016,32200.0
2012-06-21 12:35:00,72.49,72.56,72.48,72.48,49000.0,51.2016,51.2511,51.1946,51.1946,49000.0
2012-06-21 12:40:00,72.49,72.51,72.43,72.43,52400.0,51.2016,51.2158,51.1592,51.1592,52400.0
2012-06-21 12:45:00,72.44,72.56,72.43,72.51,83000.0,51.1663,51.2511,51.1592,51.2158,83000.0
2012-06-21 12:50:00,72.5,72.5,72.38,72.38,59100.0,51.2087,51.2087,51.1239,51.1239,59100.0
2012-06-21 12:55:00,72.38,72.39,72.26,72.27,51200.0,51.1239,51.131,51.0392,51.0462,51200.0
2012-06-21 13:00:00,72.27,72.36,72.26,72.35,25700.0,51.0462,51.1098,51.0392,51.1027,25700.0
2012-06-21 13:05:00,72.34,72.45,72.34,72.42,31900.0,51.0957,51.1734,51.0957,51.1522,31900.0
2012-06-21 13:10:00,72.42,72.42,72.33,72.33,25000.0,51.1522,51.1522,51.0886,51.0886,25000.0
2012-06-21 13:15:00,72.33,72.33,72.23,72.23,28800.0,51.0886,51.0886,51.018,51.018,28800.0
2012-06-21 13:20:00,72.22,72.32,72.21,72.23,56900.0,51.0109,51.0816,51.0039,51.018,56900.0
2012-06-21 13:25:00,72.25,72.31,72.23,72.31,93200.0,51.0321,51.0745,51.018,51.0745,93200.0
2012-06-21 13:30:00,72.29,72.4,72.28,72.39,60500.0,51.0604,51.1381,51.0533,51.131,60500.0
2012-06-21 13:35:00,72.4,72.43,72.33,72.34,97700.0,51.1381,51.1592,51.0886,51.0957,97700.0
2012-06-21 13:40:00,72.34,72.35,72.27,72.3,24300.0,51.0957,51.1027,51.0462,51.0674,24300.0
2012-06-21 13:45:00,72.31,72.35,72.28,72.29,25800.0,51.0745,51.1027,51.0533,51.0604,25800.0
2012-06-21 13:50:00,72.28,72.35,72.28,72.35,35100.0,51.0533,51.1027,51.0533,51.1027,35100.0
2012-06-21 13:55:00,72.35,72.35,72.23,72.24,60600.0,51.1027,51.1027,51.018,51.025,60600.0
2012-06-21 14:00:00,72.23,72.27,72.2,72.26,111700.0,51.018,51.0462,50.9968,51.0392,111700.0
2012-06-21 14:05:00,72.27,72.29,72.19,72.22,61200.0,51.0462,51.0604,50.9897,51.0109,61200.0
2012-06-21 14:10:00,72.22,72.24,72.2,72.2,52000.0,51.0109,51.025,50.9968,50.9968,52000.0
2012-06-21 14:15:00,72.2,72.22,72.18,72.2,42900.0,50.9968,51.0109,50.9827,50.9968,42900.0
2012-06-21 14:20:00,72.19,72.2,72.06,72.1,39300.0,50.9897,50.9968,50.8979,50.9262,39300.0
2012-06-21 14:25:00,72.1,72.14,72.05,72.12,54600.0,50.9262,50.9544,50.8908,50.9403,54600.0
2012-06-21 14:30:00,72.12,72.19,72.1,72.18,47300.0,50.9403,50.9897,50.9262,50.9827,47300.0
2012-06-21 14:35:00,72.19,72.19,72.12,72.14,59700.0,50.9897,50.9897,50.9403,50.9544,59700.0
2012-06-21 14:40:00,72.15,72.23,72.15,72.21,66500.0,50.9615,51.018,50.9615,51.0039,66500.0
2012-06-21 14:45:00,72.22,72.24,72.18,72.19,90100.0,51.0109,51.025,50.9827,50.9897,90100.0
2012-06-21 14:50:00,72.19,72.21,72.1,72.1,49900.0,50.9897,51.0039,50.9262,50.9262,49900.0
2012-06-21 14:55:00,72.1,72.11,72.03,72.03,44600.0,50.9262,50.9332,50.8767,50.8767,44600.0
2012-06-21 15:00:00,72.03,72.08,71.99,72.04,52200.0,50.8767,50.912,50.8485,50.8838,52200.0
2012-06-21 15:05:00,72.04,72.05,71.95,71.99,48300.0,50.8838,50.8908,50.8202,50.8485,48300.0
2012-06-21 15:10:00,71.99,72.0,71.91,71.99,52600.0,50.8485,50.8555,50.792,50.8485,52600.0
2012-06-21 15:15:00,71.99,71.99,71.83,71.86,86100.0,50.8485,50.8485,50.7355,50.7566,86100.0
2012-06-21 15:20:00,71.84,71.88,71.74,71.83,96200.0,50.7425,50.7708,50.6719,50.7355,96200.0
2012-06-21 15:25:00,71.84,71.9,71.81,71.86,78300.0,50.7425,50.7849,50.7213,50.7566,78300.0
2012-06-21 15:30:00,71.85,71.86,71.7,71.74,62200.0,50.7496,50.7566,50.6436,50.6719,62200.0
2012-06-21 15:35:00,71.75,71.88,71.73,71.81,73100.0,50.6789,50.7708,50.6648,50.7213,73100.0
2012-06-21 15:40:00,71.81,71.86,71.73,71.78,100300.0,50.7213,50.7566,50.6648,50.7001,100300.0
2012-06-21 15:45:00,71.78,71.79,71.7,71.75,136200.0,50.7001,50.7072,50.6436,50.6789,136200.0
2012-06-21 15:50:00,71.75,71.79,71.62,71.69,258000.0,50.6789,50.7072,50.5871,50.6366,258000.0
2012-06-21 15:55:00,71.69,71.72,71.57,71.62,452400.0,50.6366,50.6578,50.5518,50.5871,452400.0
2012-06-22 09:30:00,71.6,71.92,71.6,71.82,110100.0,50.573,50.799,50.573,50.7284,110100.0
2012-06-22 09:35:00,71.81,71.82,71.59,71.61,52400.0,50.7213,50.7284,50.5659,50.5801,52400.0
2012-06-22 09:40:00,71.61,71.62,71.4,71.4,61500.0,50.5801,50.5871,50.4317,50.4317,61500.0
2012-06-22 09:45:00,71.41,71.42,71.29,71.42,45100.0,50.4388,50.4459,50.354,50.4459,45100.0
2012-06-22 09:50:00,71.44,71.57,71.44,71.45,64800.0,50.46,50.5518,50.46,50.467,64800.0
2012-06-22 09:55:00,71.45,71.52,71.43,71.5,50800.0,50.467,50.5165,50.4529,50.5024,50800.0
2012-06-22 10:00:00,71.5,71.61,71.49,71.5,42500.0,50.5024,50.5801,50.4953,50.5024,42500.0
2012-06-22 10:05:00,71.5,71.57,71.44,71.44,42200.0,50.5024,50.5518,50.46,50.46,42200.0
2012-06-22 10:10:00,71.44,71.46,71.39,71.45,45300.0,50.46,50.4741,50.4247,50.467,45300.0
2012-06-22 10:15:00,71.45,71.47,71.39,71.41,24400.0,50.467,50.4812,50.4247,50.4388,24400.0
2012-06-22 10:20:00,71.4,71.62,71.38,71.56,57200.0,50.4317,50.5871,50.4176,50.5447,57200.0
2012-06-22 10:25:00,71.56,71.59,71.47,71.49,60400.0,50.5447,50.5659,50.4812,50.4953,60400.0
2012-06-22 10:30:00,71.48,71.54,71.42,71.5,24000.0,50.4882,50.5306,50.4459,50.5024,24000.0
2012-06-22 10:35:00,71.5,71.5,71.34,71.39,99300.0,50.5024,50.5024,50.3894,50.4247,99300.0
2012-06-22 10:40:00,71.39,71.59,71.39,71.53,126400.0,50.4247,50.5659,50.4247,50.5236,126400.0
2012-06-22 10:45:00,71.53,71.72,71.53,71.7,63800.0,50.5236,50.6578,50.5236,50.6436,63800.0
2012-06-22 10:50:00,71.71,71.79,71.68,71.79,76500.0,50.6507,50.7072,50.6295,50.7072,76500.0
2012-06-22 10:55:00,71.8,71.93,71.79,71.91,33100.0,50.7143,50.8061,50.7072,50.792,33100.0
2012-06-22 11:00:00,71.91,72.0,71.83,72.0,47400.0,50.792,50.8555,50.7355,50.8555,47400.0
2012-06-22 11:05:00,72.0,72.02,71.89,71.89,45600.0,50.8555,50.8697,50.7778,50.7778,45600.0
2012-06-22 11:10:00,71.9,72.05,71.9,72.04,55900.0,50.7849,50.8908,50.7849,50.8838,55900.0
2012-06-22 11:15:00,72.04,72.12,72.04,72.1,23200.0,50.8838,50.9403,50.8838,50.9262,23200.0
2012-06-22 11:20:00,72.1,72.13,72.08,72.09,36100.0,50.9262,50.9474,50.912,50.9191,36100.0
2012-06-22 11:25:00,72.09,72.12,71.97,71.97,42500.0,50.9191,50.9403,50.8343,50.8343,42500.0
2012-06-22 11:30:00,71.96,72.11,71.95,72.07,14900.0,50.8273,50.9332,50.8202,50.905,14900.0
2012-06-22 11:35:00,72.06,72.06,71.94,71.94,11600.0,50.8979,50.8979,50.8131,50.8131,11600.0
2012-06-22 11:40:00,71.94,71.98,71.92,71.96,10100.0,50.8131,50.8414,50.799,50.8273,10100.0
2012-06-22 11:45:00,71.95,71.97,71.88,71.89,18400.0,50.8202,50.8343,50.7708,50.7778,18400.0
2012-06-22 11:50:00,71.9,71.95,71.88,71.9,20700.0,50.7849,50.8202,50.7708,50.7849,20700.0
2012-06-22 11:55:00,71.91,71.95,71.88,71.94,24500.0,50.792,50.8202,50.7708,50.8131,24500.0
2012-06-22 12:00:00,71.95,72.01,71.94,72.01,77000.0,50.8202,50.8626,50.8131,50.8626,77000.0
2012-06-22 12:05:00,72.01,72.04,71.99,72.04,45900.0,50.8626,50.8838,50.8485,50.8838,45900.0
2012-06-22 12:10:00,72.03,72.11,72.02,72.1,22500.0,50.8767,50.9332,50.8697,50.9262,22500.0
2012-06-22 12:15:00,72.1,72.11,72.03,72.06,14100.0,50.9262,50.9332,50.8767,50.8979,14100.0
2012-06-22 12:20:00,72.05,72.05,71.99,72.01,19800.0,50.8908,50.8908,50.8485,50.8626,19800.0
2012-06-22 12:25:00,72.01,72.04,71.99,72.01,16400.0,50.8626,50.8838,50.8485,50.8626,16400.0
2012-06-22 12:30:00,72.01,72.06,72.0,72.03,24800.0,50.8626,50.8979,50.8555,50.8767,24800.0
2012-06-22 12:35:00,72.04,72.1,72.03,72.05,13700.0,50.8838,50.9262,50.8767,50.8908,13700.0
2012-06-22 12:40:00,72.03,72.16,72.03,72.13,16300.0,50.8767,50.9685,50.8767,50.9474,16300.0
2012-06-22 12:45:00,72.12,72.21,72.12,72.13,19300.0,50.9403,51.0039,50.9403,50.9474,19300.0
2012-06-22 12:50:00,72.13,72.21,72.12,72.21,15000.0,50.9474,51.0039,50.9403,51.0039,15000.0
2012-06-22 12:55:00,72.2,72.21,72.17,72.19,59700.0,50.9968,51.0039,50.9756,50.9897,59700.0
2012-06-22 13:00:00,72.2,72.23,72.17,72.17,29200.0,50.9968,51.018,50.9756,50.9756,29200.0
2012-06-22 13:05:00,72.17,72.21,72.15,72.19,15700.0,50.9756,51.0039,50.9615,50.9897,15700.0
2012-06-22 13:10:00,72.2,72.23,72.19,72.22,28000.0,50.9968,51.018,50.9897,51.0109,28000.0
2012-06-22 13:15:00,72.22,72.25,72.21,72.23,19100.0,51.0109,51.0321,51.0039,51.018,19100.0
2012-06-22 13:20:00,72.23,72.24,72.19,72.2,23400.0,51.018,51.025,50.9897,50.9968,23400.0
2012-06-22 13:25:00,72.2,72.2,72.1,72.1,236600.0,50.9968,50.9968,50.9262,50.9262,236600.0
2012-06-22 13:30:00,72.1,72.17,72.08,72.16,74000.0,50.9262,50.9756,50.912,50.9685,74000.0
2012-06-22 13:35:00,72.15,72.2,72.15,72.15,39100.0,50.9615,50.9968,50.9615,50.9615,39100.0
2012-06-22 13:40:00,72.15,72.22,72.15,72.21,11000.0,50.9615,51.0109,50.9615,51.0039,11000.0
2012-06-22 13:45:00,72.22,72.24,72.18,72.2,47300.0,51.0109,51.025,50.9827,50.9968,47300.0
2012-06-22 13:50:00,72.18,72.19,72.13,72.18,23100.0,50.9827,50.9897,50.9474,50.9827,23100.0
2012-06-22 13:55:00,72.17,72.2,72.16,72.19,19800.0,50.9756,50.9968,50.9685,50.9897,19800.0
2012-06-22 14:00:00,72.19,72.23,72.19,72.23,36200.0,50.9897,51.018,50.9897,51.018,36200.0
2012-06-22 14:05:00,72.22,72.25,72.13,72.13,63300.0,51.0109,51.0321,50.9474,50.9474,63300.0
2012-06-22 14:10:00,72.13,72.14,72.1,72.1,12300.0,50.9474,50.9544,50.9262,50.9262,12300.0
2012-06-22 14:15:00,72.1,72.12,72.07,72.1,20000.0,50.9262,50.9403,50.905,50.9262,20000.0
2012-06-22 14:20:00,72.11,72.18,72.11,72.16,13800.0,50.9332,50.9827,50.9332,50.9685,13800.0
2012-06-22 14:25:00,72.16,72.2,72.15,72.17,13200.0,50.9685,50.9968,50.9615,50.9756,13200.0
2012-06-22 14:30:00,72.18,72.19,72.12,72.17,15000.0,50.9827,50.9897,50.9403,50.9756,15000.0
2012-06-22 14:35:00,72.17,72.17,72.12,72.13,24200.0,50.9756,50.9756,50.9403,50.9474,24200.0
2012-06-22 14:40:00,72.12,72.18,72.12,72.16,18800.0,50.9403,50.9827,50.9403,50.9685,18800.0
2012-06-22 14:45:00,72.16,72.21,72.13,72.21,23400.0,50.9685,51.0039,50.9474,51.0039,23400.0
2012-06-22 14:50:00,72.21,72.24,72.19,72.23,33600.0,51.0039,51.025,50.9897,51.018,33600.0
2012-06-22 14:55:00,72.24,72.28,72.23,72.25,23500.0,51.025,51.0533,51.018,51.0321,23500.0
2012-06-22 15:00:00,72.26,72.26,72.18,72.19,31400.0,51.0392,51.0392,50.9827,50.9897,31400.0
2012-06-22 15:05:00,72.19,72.19,72.11,72.16,59600.0,50.9897,50.9897,50.9332,50.9685,59600.0
2012-06-22 15:10:00,72.17,72.26,72.15,72.22,29200.0,50.9756,51.0392,50.9615,51.0109,29200.0
2012-06-22 15:15:00,72.22,72.22,72.1,72.13,26100.0,51.0109,51.0109,50.9262,50.9474,26100.0
2012-06-22 15:20:00,72.14,72.15,72.1,72.12,63200.0,50.9544,50.9615,50.9262,50.9403,63200.0
2012-06-22 15:25:00,72.12,72.13,72.1,72.1,39700.0,50.9403,50.9474,50.9262,50.9262,39700.0
2012-06-22 15:30:00,72.11,72.24,72.11,72.13,46800.0,50.9332,51.025,50.9332,50.9474,46800.0
2012-06-22 15:35:00,72.13,72.25,72.12,72.18,41500.0,50.9474,51.0321,50.9403,50.9827,41500.0
2012-06-22 15:40:00,72.18,72.23,72.14,72.21,87600.0,50.9827,51.018,50.9544,51.0039,87600.0
2012-06-22 15:45:00,72.21,72.35,71.55,72.31,116300.0,51.0039,51.1027,50.5377,51.0745,116300.0
2012-06-22 15:50:00,72.32,72.49,72.32,72.49,227000.0,51.0816,51.2016,51.0816,51.2016,227000.0
2012-06-22 15:55:00,72.48,72.48,71.6,72.46,424700.0,51.1946,51.1946,50.573,51.1804,424700.0
2012-06-25 09:30:00,71.87,72.19,71.69,72.01,134000.0,50.7637,50.9897,50.6366,50.8626,134000.0
2012-06-25 09:35:00,72.01,72.11,71.77,71.85,60400.0,50.8626,50.9332,50.6931,50.7496,60400.0
2012-06-25 09:40:00,71.85,71.91,71.64,71.77,29800.0,50.7496,50.792,50.6013,50.6931,29800.0
2012-06-25 09:45:00,71.77,71.91,71.72,71.73,60500.0,50.6931,50.792,50.6578,50.6648,60500.0
2012-06-25 09:50:00,71.74,71.85,71.7,71.78,42600.0,50.6719,50.7496,50.6436,50.7001,42600.0
2012-06-25 09:55:00,71.8,71.81,71.69,71.73,34300.0,50.7143,50.7213,50.6366,50.6648,34300.0
2012-06-25 10:00:00,71.73,71.81,71.66,71.69,44300.0,50.6648,50.7213,50.6154,50.6366,44300.0
2012-06-25 10:05:00,71.68,71.8,71.65,71.66,31800.0,50.6295,50.7143,50.6083,50.6154,31800.0
2012-06-25 10:10:00,71.66,71.79,71.66,71.75,93800.0,50.6154,50.7072,50.6154,50.6789,93800.0
2012-06-25 10:15:00,71.75,71.79,71.66,71.74,36300.0,50.6789,50.7072,50.6154,50.6719,36300.0
2012-06-25 10:20:00,71.72,71.73,71.6,71.64,79500.0,50.6578,50.6648,50.573,50.6013,79500.0
2012-06-25 10:25:00,71.64,71.7,71.56,71.56,48000.0,50.6013,50.6436,50.5447,50.5447,48000.0
2012-06-25 10:30:00,71.57,71.59,71.54,71.55,58400.0,50.5518,50.5659,50.5306,50.5377,58400.0
2012-06-25 10:35:00,71.55,71.64,71.55,71.58,36300.0,50.5377,50.6013,50.5377,50.5589,36300.0
2012-06-25 10:40:00,71.58,71.63,71.53,71.62,37500.0,50.5589,50.5942,50.5236,50.5871,37500.0
2012-06-25 10:45:00,71.62,71.64,71.57,71.61,18600.0,50.5871,50.6013,50.5518,50.5801,18600.0
2012-06-25 10:50:00,71.62,71.71,71.61,71.68,11400.0,50.5871,50.6507,50.5801,50.6295,11400.0
2012-06-25 10:55:00,71.67,71.81,71.67,71.77,18600.0,50.6224,50.7213,50.6224,50.6931,18600.0
2012-06-25 11:00:00,71.77,71.78,71.67,71.68,18600.0,50.6931,50.7001,50.6224,50.6295,18600.0
2012-06-25 11:05:00,71.67,71.7,71.64,71.69,16400.0,50.6224,50.6436,50.6013,50.6366,16400.0
2012-06-25 11:10:00,71.68,71.73,71.66,71.7,25600.0,50.6295,50.6648,50.6154,50.6436,25600.0
2012-06-25 11:15:00,71.7,71.74,71.68,71.71,35500.0,50.6436,50.6719,50.6295,50.6507,35500.0
2012-06-25 11:20:00,71.69,71.76,71.68,71.75,17200.0,50.6366,50.686,50.6295,50.6789,17200.0
2012-06-25 11:25:00,71.75,71.77,71.71,71.75,26200.0,50.6789,50.6931,50.6507,50.6789,26200.0
2012-06-25 11:30:00,71.77,71.77,71.67,71.69,26300.0,50.6931,50.6931,50.6224,50.6366,26300.0
2012-06-25 11:35:00,71.68,71.72,71.64,71.7,20100.0,50.6295,50.6578,50.6013,50.6436,20100.0
2012-06-25 11:40:00,71.69,71.75,71.66,71.72,17600.0,50.6366,50.6789,50.6154,50.6578,17600.0
2012-06-25 11:45:00,71.72,71.79,71.72,71.72,23900.0,50.6578,50.7072,50.6578,50.6578,23900.0
2012-06-25 11:50:00,71.73,71.74,71.69,71.73,33900.0,50.6648,50.6719,50.6366,50.6648,33900.0
2012-06-25 11:55:00,71.73,71.74,71.66,71.67,32800.0,50.6648,50.6719,50.6154,50.6224,32800.0
2012-06-25 12:00:00,71.67,71.75,71.66,71.66,35100.0,50.6224,50.6789,50.6154,50.6154,35100.0
2012-06-25 12:05:00,71.66,71.72,71.65,71.7,23900.0,50.6154,50.6578,50.6083,50.6436,23900.0
2012-06-25 12:10:00,71.71,71.71,71.68,71.71,29900.0,50.6507,50.6507,50.6295,50.6507,29900.0
2012-06-25 12:15:00,71.71,71.8,71.71,71.75,38300.0,50.6507,50.7143,50.6507,50.6789,38300.0
2012-06-25 12:20:00,71.76,71.78,71.69,71.7,18300.0,50.686,50.7001,50.6366,50.6436,18300.0
2012-06-25 12:25:00,71.71,71.72,71.67,71.67,22600.0,50.6507,50.6578,50.6224,50.6224,22600.0
2012-06-25 12:30:00,71.67,71.71,71.67,71.69,9300.0,50.6224,50.6507,50.6224,50.6366,9300.0
2012-06-25 12:35:00,71.7,71.7,71.67,71.69,14000.0,50.6436,50.6436,50.6224,50.6366,14000.0
2012-06-25 12:40:00,71.68,71.75,71.68,71.73,20100.0,50.6295,50.6789,50.6295,50.6648,20100.0
2012-06-25 12:45:00,71.72,71.72,71.69,71.71,18300.0,50.6578,50.6578,50.6366,50.6507,18300.0
2012-06-25 12:50:00,71.7,71.71,71.69,71.71,17800.0,50.6436,50.6507,50.6366,50.6507,17800.0
2012-06-25 12:55:00,71.7,71.73,71.68,71.68,36700.0,50.6436,50.6648,50.6295,50.6295,36700.0
2012-06-25 13:00:00,71.69,71.7,71.67,71.68,14500.0,50.6366,50.6436,50.6224,50.6295,14500.0
2012-06-25 13:05:00,71.69,71.71,71.67,71.68,9200.0,50.6366,50.6507,50.6224,50.6295,9200.0
2012-06-25 13:10:00,71.69,71.71,71.62,71.63,20700.0,50.6366,50.6507,50.5871,50.5942,20700.0
2012-06-25 13:15:00,71.62,71.63,71.59,71.63,34600.0,50.5871,50.5942,50.5659,50.5942,34600.0
2012-06-25 13:20:00,71.63,71.7,71.63,71.66,29300.0,50.5942,50.6436,50.5942,50.6154,29300.0
2012-06-25 13:25:00,71.67,71.75,71.65,71.75,37000.0,50.6224,50.6789,50.6083,50.6789,37000.0
2012-06-25 13:30:00,71.74,71.85,71.7,71.85,17100.0,50.6719,50.7496,50.6436,50.7496,17100.0
2012-06-25 13:35:00,71.85,71.88,71.8,71.83,27000.0,50.7496,50.7708,50.7143,50.7355,27000.0
2012-06-25 13:40:00,71.84,71.85,71.81,71.81,8400.0,50.7425,50.7496,50.7213,50.7213,8400.0
2012-06-25 13:45:00,71.81,71.88,71.8,71.86,11200.0,50.7213,50.7708,50.7143,50.7566,11200.0
2012-06-25 13:50:00,71.85,71.87,71.82,71.82,14800.0,50.7496,50.7637,50.7284,50.7284,14800.0
2012-06-25 13:55:00,71.82,71.83,71.78,71.8,17800.0,50.7284,50.7355,50.7001,50.7143,17800.0
2012-06-25 14:00:00,71.79,71.82,71.79,71.8,12100.0,50.7072,50.7284,50.7072,50.7143,12100.0
2012-06-25 14:05:00,71.79,71.8,71.71,71.74,30900.0,50.7072,50.7143,50.6507,50.6719,30900.0
2012-06-25 14:10:00,71.76,71.77,71.71,71.72,35000.0,50.686,50.6931,50.6507,50.6578,35000.0
2012-06-25 14:15:00,71.72,71.8,71.68,71.69,57500.0,50.6578,50.7143,50.6295,50.6366,57500.0
2012-06-25 14:20:00,71.69,71.69,71.61,71.62,39700.0,50.6366,50.6366,50.5801,50.5871,39700.0
2012-06-25 14:25:00,71.63,71.63,71.5,71.5,71700.0,50.5942,50.5942,50.5024,50.5024,71700.0
2012-06-25 14:30:00,71.51,71.58,71.5,71.51,37300.0,50.5094,50.5589,50.5024,50.5094,37300.0
2012-06-25 14:35:00,71.5,71.63,71.5,71.57,35700.0,50.5024,50.5942,50.5024,50.5518,35700.0
2012-06-25 14:40:00,71.56,71.58,71.51,71.52,33900.0,50.5447,50.5589,50.5094,50.5165,33900.0
2012-06-25 14:45:00,71.52,71.53,71.5,71.51,18200.0,50.5165,50.5236,50.5024,50.5094,18200.0
2012-06-25 14:50:00,71.52,71.59,71.51,71.56,32200.0,50.5165,50.5659,50.5094,50.5447,32200.0
2012-06-25 14:55:00,71.55,71.6,71.55,71.58,30800.0,50.5377,50.573,50.5377,50.5589,30800.0
2012-06-25 15:00:00,71.57,71.62,71.56,71.59,28500.0,50.5518,50.5871,50.5447,50.5659,28500.0
2012-06-25 15:05:00,71.6,71.75,71.6,71.73,43500.0,50.573,50.6789,50.573,50.6648,43500.0
2012-06-25 15:10:00,71.74,71.77,71.67,71.74,32500.0,50.6719,50.6931,50.6224,50.6719,32500.0
2012-06-25 15:15:00,71.75,71.76,71.65,71.65,25300.0,50.6789,50.686,50.6083,50.6083,25300.0
2012-06-25 15:20:00,71.65,71.71,71.63,71.69,35000.0,50.6083,50.6507,50.5942,50.6366,35000.0
2012-06-25 15:25:00,71.71,71.75,71.66,71.67,52300.0,50.6507,50.6789,50.6154,50.6224,52300.0
2012-06-25 15:30:00,71.67,71.67,71.53,71.54,89200.0,50.6224,50.6224,50.5236,50.5306,89200.0
2012-06-25 15:35:00,71.53,71.56,71.47,71.51,81600.0,50.5236,50.5447,50.4812,50.5094,81600.0
2012-06-25 15:40:00,71.51,71.58,71.42,71.47,74100.0,50.5094,50.5589,50.4459,50.4812,74100.0
2012-06-25 15:45:00,71.47,71.51,71.44,71.46,96800.0,50.4812,50.5094,50.46,50.4741,96800.0
2012-06-25 15:50:00,71.46,71.48,71.36,71.46,226600.0,50.4741,50.4882,50.4035,50.4741,226600.0
2012-06-25 15:55:00,71.46,71.48,71.36,71.4,319800.0,50.4741,50.4882,50.4035,50.4317,319800.0
2012-06-26 09:30:00,71.44,71.73,71.37,71.73,133600.0,50.46,50.6648,50.4105,50.6648,133600.0
2012-06-26 09:35:00,71.71,71.76,71.58,71.6,36500.0,50.6507,50.686,50.5589,50.573,36500.0
2012-06-26 09:40:00,71.66,71.67,71.33,71.33,98100.0,50.6154,50.6224,50.3823,50.3823,98100.0
2012-06-26 09:45:00,71.33,71.48,71.31,71.43,53000.0,50.3823,50.4882,50.3682,50.4529,53000.0
2012-06-26 09:50:00,71.44,71.63,71.44,71.62,16500.0,50.46,50.5942,50.46,50.5871,16500.0
2012-06-26 09:55:00,71.63,71.75,71.59,71.74,21600.0,50.5942,50.6789,50.5659,50.6719,21600.0
2012-06-26 10:00:00,71.75,71.8,71.54,71.56,33700.0,50.6789,50.7143,50.5306,50.5447,33700.0
2012-06-26 10:05:00,71.57,71.79,71.54,71.63,42100.0,50.5518,50.7072,50.5306,50.5942,42100.0
2012-06-26 10:10:00,71.63,71.65,71.51,71.53,45500.0,50.5942,50.6083,50.5094,50.5236,45500.0
2012-06-26 10:15:00,71.52,71.56,71.37,71.42,24700.0,50.5165,50.5447,50.4105,50.4459,24700.0
2012-06-26 10:20:00,71.39,71.61,71.38,71.61,22000.0,50.4247,50.5801,50.4176,50.5801,22000.0
2012-06-26 10:25:00,71.61,71.7,71.53,71.57,25300.0,50.5801,50.6436,50.5236,50.5518,25300.0
2012-06-26 10:30:00,71.56,71.66,71.52,71.63,22100.0,50.5447,50.6154,50.5165,50.5942,22100.0
2012-06-26 10:35:00,71.59,71.77,71.54,71.77,27600.0,50.5659,50.6931,50.5306,50.6931,27600.0
2012-06-26 10:40:00,71.76,71.76,71.68,71.68,18100.0,50.686,50.686,50.6295,50.6295,18100.0
2012-06-26 10:45:00,71.68,71.68,71.6,71.61,20700.0,50.6295,50.6295,50.573,50.5801,20700.0
2012-06-26 10:50:00,71.63,71.64,71.55,71.63,17900.0,50.5942,50.6013,50.5377,50.5942,17900.0
2012-06-26 10:55:00,71.62,71.81,71.62,71.69,36000.0,50.5871,50.7213,50.5871,50.6366,36000.0
2012-06-26 11:00:00,71.68,71.86,71.68,71.85,27900.0,50.6295,50.7566,50.6295,50.7496,27900.0
2012-06-26 11:05:00,71.86,71.9,71.69,71.7,35500.0,50.7566,50.7849,50.6366,50.6436,35500.0
2012-06-26 11:10:00,71.7,71.71,71.61,71.71,13000.0,50.6436,50.6507,50.5801,50.6507,13000.0
2012-06-26 11:15:00,71.71,71.75,71.68,71.72,31900.0,50.6507,50.6789,50.6295,50.6578,31900.0
2012-06-26 11:20:00,71.73,71.73,71.64,71.69,21100.0,50.6648,50.6648,50.6013,50.6366,21100.0
2012-06-26 11:25:00,71.68,71.74,71.67,71.68,7400.0,50.6295,50.6719,50.6224,50.6295,7400.0
2012-06-26 11:30:00,71.69,71.79,71.69,71.69,20300.0,50.6366,50.7072,50.6366,50.6366,20300.0
2012-06-26 11:35:00,71.7,71.76,71.68,71.74,9700.0,50.6436,50.686,50.6295,50.6719,9700.0
2012-06-26 11:40:00,71.74,71.79,71.72,71.75,15200.0,50.6719,50.7072,50.6578,50.6789,15200.0
2012-06-26 11:45:00,71.75,71.83,71.74,71.83,9700.0,50.6789,50.7355,50.6719,50.7355,9700.0
2012-06-26 11:50:00,71.84,71.98,71.84,71.93,18200.0,50.7425,50.8414,50.7425,50.8061,18200.0
2012-06-26 11:55:00,71.92,71.94,71.89,71.89,27800.0,50.799,50.8131,50.7778,50.7778,27800.0
2012-06-26 12:00:00,71.89,71.91,71.86,71.9,10900.0,50.7778,50.792,50.7566,50.7849,10900.0
2012-06-26 12:05:00,71.89,71.98,71.88,71.98,42600.0,50.7778,50.8414,50.7708,50.8414,42600.0
2012-06-26 12:10:00,71.99,72.03,71.93,71.93,34000.0,50.8485,50.8767,50.8061,50.8061,34000.0
2012-06-26 12:15:00,71.92,71.99,71.92,71.98,31600.0,50.799,50.8485,50.799,50.8414,31600.0
2012-06-26 12:20:00,71.98,72.1,71.96,72.1,23200.0,50.8414,50.9262,50.8273,50.9262,23200.0
2012-06-26 12:25:00,72.1,72.11,72.05,72.08,29300.0,50.9262,50.9332,50.8908,50.912,29300.0
2012-06-26 12:30:00,72.08,72.15,72.05,72.15,41400.0,50.912,50.9615,50.8908,50.9615,41400.0
2012-06-26 12:35:00,72.14,72.15,72.11,72.14,26100.0,50.9544,50.9615,50.9332,50.9544,26100.0
2012-06-26 12:40:00,72.15,72.22,72.15,72.19,16800.0,50.9615,51.0109,50.9615,50.9897,16800.0
2012-06-26 12:45:00,72.2,72.23,72.16,72.19,21300.0,50.9968,51.018,50.9685,50.9897,21300.0
2012-06-26 12:50:00,72.19,72.19,72.11,72.15,16100.0,50.9897,50.9897,50.9332,50.9615,16100.0
2012-06-26 12:55:00,72.15,72.15,72.12,72.13,35300.0,50.9615,50.9615,50.9403,50.9474,35300.0
2012-06-26 13:00:00,72.13,72.13,72.08,72.09,9400.0,50.9474,50.9474,50.912,50.9191,9400.0
2012-06-26 13:05:00,72.08,72.12,72.07,72.12,12300.0,50.912,50.9403,50.905,50.9403,12300.0
2012-06-26 13:10:00,72.12,72.2,72.12,72.18,21700.0,50.9403,50.9968,50.9403,50.9827,21700.0
2012-06-26 13:15:00,72.17,72.2,72.16,72.18,13000.0,50.9756,50.9968,50.9685,50.9827,13000.0
2012-06-26 13:20:00,72.18,72.2,72.17,72.2,27500.0,50.9827,50.9968,50.9756,50.9968,27500.0
2012-06-26 13:25:00,72.19,72.2,72.15,72.16,15800.0,50.9897,50.9968,50.9615,50.9685,15800.0
2012-06-26 13:30:00,72.15,72.15,72.08,72.11,22700.0,50.9615,50.9615,50.912,50.9332,22700.0
2012-06-26 13:35:00,72.11,72.18,72.11,72.18,13000.0,50.9332,50.9827,50.9332,50.9827,13000.0
2012-06-26 13:40:00,72.19,72.22,72.17,72.2,20400.0,50.9897,51.0109,50.9756,50.9968,20400.0
2012-06-26 13:45:00,72.2,72.21,72.14,72.17,12000.0,50.9968,51.0039,50.9544,50.9756,12000.0
2012-06-26 13:50:00,72.17,72.24,72.16,72.2,23200.0,50.9756,51.025,50.9685,50.9968,23200.0
2012-06-26 13:55:00,72.2,72.2,72.11,72.11,13000.0,50.9968,50.9968,50.9332,50.9332,13000.0
2012-06-26 14:00:00,72.12,72.21,72.12,72.19,27300.0,50.9403,51.0039,50.9403,50.9897,27300.0
2012-06-26 14:05:00,72.19,72.24,72.17,72.23,21800.0,50.9897,51.025,50.9756,51.018,21800.0
2012-06-26 14:10:00,72.22,72.3,72.22,72.27,36900.0,51.0109,51.0674,51.0109,51.0462,36900.0
2012-06-26 14:15:00,72.27,72.31,72.23,72.31,31600.0,51.0462,51.0745,51.018,51.0745,31600.0
2012-06-26 14:20:00,72.31,72.34,72.31,72.32,25500.0,51.0745,51.0957,51.0745,51.0816,25500.0
2012-06-26 14:25:00,72.32,72.34,72.18,72.19,39200.0,51.0816,51.0957,50.9827,50.9897,39200.0
2012-06-26 14:30:00,72.19,72.19,72.07,72.1,133200.0,50.9897,50.9897,50.905,50.9262,133200.0
2012-06-26 14:35:00,72.1,72.13,72.09,72.11,27900.0,50.9262,50.9474,50.9191,50.9332,27900.0
2012-06-26 14:40:00,72.11,72.13,72.05,72.05,118800.0,50.9332,50.9474,50.8908,50.8908,118800.0
2012-06-26 14:45:00,72.05,72.09,71.97,71.98,31900.0,50.8908,50.9191,50.8343,50.8414,31900.0
2012-06-26 14:50:00,71.97,71.98,71.84,71.86,77600.0,50.8343,50.8414,50.7425,50.7566,77600.0
2012-06-26 14:55:00,71.87,71.9,71.86,71.88,32100.0,50.7637,50.7849,50.7566,50.7708,32100.0
2012-06-26 15:00:00,71.87,71.91,71.87,71.9,107000.0,50.7637,50.792,50.7637,50.7849,107000.0
2012-06-26 15:05:00,71.89,71.91,71.88,71.9,53500.0,50.7778,50.792,50.7708,50.7849,53500.0
2012-06-26 15:10:00,71.91,71.91,71.84,71.84,52000.0,50.792,50.792,50.7425,50.7425,52000.0
2012-06-26 15:15:00,71.84,71.88,71.79,71.81,42600.0,50.7425,50.7708,50.7072,50.7213,42600.0
2012-06-26 15:20:00,71.81,71.84,71.8,71.84,84000.0,50.7213,50.7425,50.7143,50.7425,84000.0
2012-06-26 15:25:00,71.83,71.84,71.75,71.75,67000.0,50.7355,50.7425,50.6789,50.6789,67000.0
2012-06-26 15:30:00,71.75,71.76,71.72,71.74,33200.0,50.6789,50.686,50.6578,50.6719,33200.0
2012-06-26 15:35:00,71.74,71.74,71.68,71.72,87100.0,50.6719,50.6719,50.6295,50.6578,87100.0
2012-06-26 15:40:00,71.72,71.76,71.72,71.75,84800.0,50.6578,50.686,50.6578,50.6789,84800.0
2012-06-26 15:45:00,71.75,71.76,71.74,71.75,86100.0,50.6789,50.686,50.6719,50.6789,86100.0
2012-06-26 15:50:00,71.75,71.75,71.63,71.66,154400.0,50.6789,50.6789,50.5942,50.6154,154400.0
2012-06-26 15:55:00,71.65,71.66,71.42,71.44,303000.0,50.6083,50.6154,50.4459,50.46,303000.0
2012-06-27 09:30:00,71.86,72.3,71.83,72.19,125200.0,50.7566,51.0674,50.7355,50.9897,125200.0
2012-06-27 09:35:00,72.16,72.26,72.14,72.17,29100.0,50.9685,51.0392,50.9544,50.9756,29100.0
2012-06-27 09:40:00,72.16,72.25,72.16,72.23,42900.0,50.9685,51.0321,50.9685,51.018,42900.0
2012-06-27 09:45:00,72.23,72.25,72.12,72.19,106900.0,51.018,51.0321,50.9403,50.9897,106900.0
2012-06-27 09:50:00,72.2,72.38,72.16,72.28,108500.0,50.9968,51.1239,50.9685,51.0533,108500.0
2012-06-27 09:55:00,72.29,72.35,72.2,72.33,46300.0,51.0604,51.1027,50.9968,51.0886,46300.0
2012-06-27 10:00:00,72.32,72.36,72.24,72.35,36900.0,51.0816,51.1098,51.025,51.1027,36900.0
2012-06-27 10:05:00,72.36,72.45,72.31,72.37,126600.0,51.1098,51.1734,51.0745,51.1169,126600.0
2012-06-27 10:10:00,72.38,72.5,72.33,72.35,98400.0,51.1239,51.2087,51.0886,51.1027,98400.0
2012-06-27 10:15:00,72.35,72.37,72.24,72.36,63700.0,51.1027,51.1169,51.025,51.1098,63700.0
2012-06-27 10:20:00,72.36,72.39,72.29,72.31,27500.0,51.1098,51.131,51.0604,51.0745,27500.0
2012-06-27 10:25:00,72.31,72.34,72.26,72.29,26200.0,51.0745,51.0957,51.0392,51.0604,26200.0
2012-06-27 10:30:00,72.3,72.31,72.23,72.29,32600.0,51.0674,51.0745,51.018,51.0604,32600.0
2012-06-27 10:35:00,72.29,72.29,72.24,72.26,26200.0,51.0604,51.0604,51.025,51.0392,26200.0
2012-06-27 10:40:00,72.27,72.27,72.15,72.19,16200.0,51.0462,51.0462,50.9615,50.9897,16200.0
2012-06-27 10:45:00,72.2,72.29,72.19,72.28,15000.0,50.9968,51.0604,50.9897,51.0533,15000.0
2012-06-27 10:50:00,72.27,72.31,72.24,72.29,13900.0,51.0462,51.0745,51.025,51.0604,13900.0
2012-06-27 10:55:00,72.3,72.32,72.25,72.31,22900.0,51.0674,51.0816,51.0321,51.0745,22900.0
2012-06-27 11:00:00,72.31,72.34,72.29,72.33,21600.0,51.0745,51.0957,51.0604,51.0886,21600.0
2012-06-27 11:05:00,72.33,72.36,72.29,72.3,33000.0,51.0886,51.1098,51.0604,51.0674,33000.0
2012-06-27 11:10:00,72.33,72.35,72.28,72.28,14400.0,51.0886,51.1027,51.0533,51.0533,14400.0
2012-06-27 11:15:00,72.29,72.37,72.29,72.36,14300.0,51.0604,51.1169,51.0604,51.1098,14300.0
2012-06-27 11:20:00,72.35,72.42,72.33,72.4,19000.0,51.1027,51.1522,51.0886,51.1381,19000.0
2012-06-27 11:25:00,72.4,72.43,72.34,72.41,48800.0,51.1381,51.1592,51.0957,51.1451,48800.0
2012-06-27 11:30:00,72.41,72.44,72.39,72.42,39500.0,51.1451,51.1663,51.131,51.1522,39500.0
2012-06-27 11:35:00,72.43,72.46,72.42,72.44,150700.0,51.1592,51.1804,51.1522,51.1663,150700.0
2012-06-27 11:40:00,72.44,72.48,72.39,72.45,38100.0,51.1663,51.1946,51.131,51.1734,38100.0
2012-06-27 11:45:00,72.44,72.44,72.36,72.39,31600.0,51.1663,51.1663,51.1098,51.131,31600.0
2012-06-27 11:50:00,72.39,72.43,72.35,72.42,14400.0,51.131,51.1592,51.1027,51.1522,14400.0
2012-06-27 11:55:00,72.41,72.46,72.36,72.39,39800.0,51.1451,51.1804,51.1098,51.131,39800.0
2012-06-27 12:00:00,72.39,72.45,72.37,72.44,22600.0,51.131,51.1734,51.1169,51.1663,22600.0
2012-06-27 12:05:00,72.44,72.5,72.42,72.47,40400.0,51.1663,51.2087,51.1522,51.1875,40400.0
2012-06-27 12:10:00,72.47,72.48,72.44,72.44,32700.0,51.1875,51.1946,51.1663,51.1663,32700.0
2012-06-27 12:15:00,72.44,72.45,72.38,72.42,28900.0,51.1663,51.1734,51.1239,51.1522,28900.0
2012-06-27 12:20:00,72.41,72.42,72.33,72.38,38900.0,51.1451,51.1522,51.0886,51.1239,38900.0
2012-06-27 12:25:00,72.38,72.43,72.35,72.35,47700.0,51.1239,51.1592,51.1027,51.1027,47700.0
2012-06-27 12:30:00,72.35,72.37,72.31,72.35,22900.0,51.1027,51.1169,51.0745,51.1027,22900.0
2012-06-27 12:35:00,72.35,72.36,72.24,72.24,51500.0,51.1027,51.1098,51.025,51.025,51500.0
2012-06-27 12:40:00,72.24,72.36,72.22,72.36,27200.0,51.025,51.1098,51.0109,51.1098,27200.0
2012-06-27 12:45:00,72.36,72.38,72.28,72.28,31200.0,51.1098,51.1239,51.0533,51.0533,31200.0
2012-06-27 12:50:00,72.29,72.3,72.23,72.23,28500.0,51.0604,51.0674,51.018,51.018,28500.0
2012-06-27 12:55:00,72.24,72.24,72.18,72.19,16800.0,51.025,51.025,50.9827,50.9897,16800.0
2012-06-27 13:00:00,72.2,72.28,72.19,72.28,21300.0,50.9968,51.0533,50.9897,51.0533,21300.0
2012-06-27 13:05:00,72.28,72.37,72.28,72.36,25100.0,51.0533,51.1169,51.0533,51.1098,25100.0
2012-06-27 13:10:00,72.37,72.37,72.27,72.33,29900.0,51.1169,51.1169,51.0462,51.0886,29900.0
2012-06-27 13:15:00,72.33,72.38,72.31,72.37,14900.0,51.0886,51.1239,51.0745,51.1169,14900.0
2012-06-27 13:20:00,72.38,72.4,72.31,72.34,35000.0,51.1239,51.1381,51.0745,51.0957,35000.0
2012-06-27 13:25:00,72.36,72.36,72.32,72.33,13500.0,51.1098,51.1098,51.0816,51.0886,13500.0
2012-06-27 13:30:00,72.32,72.4,72.3,72.4,32400.0,51.0816,51.1381,51.0674,51.1381,32400.0
2012-06-27 13:35:00,72.4,72.4,72.33,72.38,32300.0,51.1381,51.1381,51.0886,51.1239,32300.0
2012-06-27 13:40:00,72.39,72.46,72.39,72.46,23300.0,51.131,51.1804,51.131,51.1804,23300.0
2012-06-27 13:45:00,72.45,72.52,72.45,72.5,39700.0,51.1734,51.2228,51.1734,51.2087,39700.0
2012-06-27 13:50:00,72.51,72.54,72.49,72.52,57700.0,51.2158,51.2369,51.2016,51.2228,57700.0
2012-06-27 13:55:00,72.52,72.53,72.48,72.5,32800.0,51.2228,51.2299,51.1946,51.2087,32800.0
2012-06-27 14:00:00,72.5,72.52,72.48,72.51,30500.0,51.2087,51.2228,51.1946,51.2158,30500.0
2012-06-27 14:05:00,72.5,72.5,72.46,72.5,29600.0,51.2087,51.2087,51.1804,51.2087,29600.0
2012-06-27 14:10:00,72.5,72.54,72.47,72.48,39900.0,51.2087,51.2369,51.1875,51.1946,39900.0
2012-06-27 14:15:00,72.49,72.51,72.46,72.49,40900.0,51.2016,51.2158,51.1804,51.2016,40900.0
2012-06-27 14:20:00,72.49,72.53,72.48,72.5,22100.0,51.2016,51.2299,51.1946,51.2087,22100.0
2012-06-27 14:25:00,72.49,72.51,72.47,72.48,14800.0,51.2016,51.2158,51.1875,51.1946,14800.0
2012-06-27 14:30:00,72.48,72.52,72.43,72.5,24600.0,51.1946,51.2228,51.1592,51.2087,24600.0
2012-06-27 14:35:00,72.51,72.52,72.48,72.49,17000.0,51.2158,51.2228,51.1946,51.2016,17000.0
2012-06-27 14:40:00,72.49,72.5,72.47,72.49,17400.0,51.2016,51.2087,51.1875,51.2016,17400.0
2012-06-27 14:45:00,72.5,72.53,72.48,72.49,30000.0,51.2087,51.2299,51.1946,51.2016,30000.0
2012-06-27 14:50:00,72.49,72.53,72.48,72.5,24300.0,51.2016,51.2299,51.1946,51.2087,24300.0
2012-06-27 14:55:00,72.5,72.52,72.47,72.49,30800.0,51.2087,51.2228,51.1875,51.2016,30800.0
2012-06-27 15:00:00,72.49,72.51,72.43,72.43,19400.0,51.2016,51.2158,51.1592,51.1592,19400.0
2012-06-27 15:05:00,72.44,72.48,72.43,72.43,42100.0,51.1663,51.1946,51.1592,51.1592,42100.0
2012-06-27 15:10:00,72.43,72.51,72.42,72.49,28700.0,51.1592,51.2158,51.1522,51.2016,28700.0
2012-06-27 15:15:00,72.49,72.5,72.45,72.45,20900.0,51.2016,51.2087,51.1734,51.1734,20900.0
2012-06-27 15:20:00,72.45,72.51,72.44,72.47,30600.0,51.1734,51.2158,51.1663,51.1875,30600.0
2012-06-27 15:25:00,72.46,72.5,72.44,72.48,56700.0,51.1804,51.2087,51.1663,51.1946,56700.0
2012-06-27 15:30:00,72.48,72.5,72.43,72.46,36400.0,51.1946,51.2087,51.1592,51.1804,36400.0
2012-06-27 15:35:00,72.46,72.47,72.43,72.45,34700.0,51.1804,51.1875,51.1592,51.1734,34700.0
2012-06-27 15:40:00,72.45,72.5,72.43,72.48,68500.0,51.1734,51.2087,51.1592,51.1946,68500.0
2012-06-27 15:45:00,72.48,72.48,72.35,72.4,82100.0,51.1946,51.1946,51.1027,51.1381,82100.0
2012-06-27 15:50:00,72.4,72.4,72.31,72.32,70600.0,51.1381,51.1381,51.0745,51.0816,70600.0
2012-06-27 15:55:00,72.32,72.4,72.28,72.38,97100.0,51.0816,51.1381,51.0533,51.1239,97100.0
2012-06-28 09:30:00,72.12,72.31,71.39,71.44,86600.0,50.9403,51.0745,50.4247,50.46,86600.0
2012-06-28 09:35:00,71.44,71.63,71.41,71.47,42800.0,50.46,50.5942,50.4388,50.4812,42800.0
2012-06-28 09:40:00,71.47,71.63,71.47,71.61,31300.0,50.4812,50.5942,50.4812,50.5801,31300.0
2012-06-28 09:45:00,71.61,71.93,71.61,71.9,53700.0,50.5801,50.8061,50.5801,50.7849,53700.0
2012-06-28 09:50:00,71.9,71.97,71.85,71.95,41100.0,50.7849,50.8343,50.7496,50.8202,41100.0
2012-06-28 09:55:00,71.95,72.11,71.93,71.98,109600.0,50.8202,50.9332,50.8061,50.8414,109600.0
2012-06-28 10:00:00,71.98,72.07,71.97,72.05,58300.0,50.8414,50.905,50.8343,50.8908,58300.0
2012-06-28 10:05:00,72.05,72.12,71.86,71.94,102600.0,50.8908,50.9403,50.7566,50.8131,102600.0
2012-06-28 10:10:00,71.94,72.15,71.87,72.03,83500.0,50.8131,50.9615,50.7637,50.8767,83500.0
2012-06-28 10:15:00,72.02,72.04,71.91,72.01,40000.0,50.8697,50.8838,50.792,50.8626,40000.0
2012-06-28 10:20:00,72.0,72.07,71.97,72.05,123500.0,50.8555,50.905,50.8343,50.8908,123500.0
2012-06-28 10:25:00,72.05,72.05,71.91,71.92,24900.0,50.8908,50.8908,50.792,50.799,24900.0
2012-06-28 10:30:00,71.92,71.92,71.84,71.9,34300.0,50.799,50.799,50.7425,50.7849,34300.0
2012-06-28 10:35:00,71.89,71.92,71.58,71.61,142300.0,50.7778,50.799,50.5589,50.5801,142300.0
2012-06-28 10:40:00,71.6,71.6,71.51,71.53,22200.0,50.573,50.573,50.5094,50.5236,22200.0
2012-06-28 10:45:00,71.55,71.55,71.26,71.26,45500.0,50.5377,50.5377,50.3328,50.3328,45500.0
2012-06-28 10:50:00,71.29,71.31,71.05,71.2,118800.0,50.354,50.3682,50.1845,50.2905,118800.0
2012-06-28 10:55:00,71.22,71.23,71.17,71.23,29700.0,50.3046,50.3117,50.2693,50.3117,29700.0
2012-06-28 11:00:00,71.23,71.26,71.22,71.26,25400.0,50.3117,50.3328,50.3046,50.3328,25400.0
2012-06-28 11:05:00,71.27,71.4,71.27,71.37,42900.0,50.3399,50.4317,50.3399,50.4105,42900.0
2012-06-28 11:10:00,71.36,71.4,71.33,71.37,23800.0,50.4035,50.4317,50.3823,50.4105,23800.0
2012-06-28 11:15:00,71.38,71.38,71.27,71.29,25500.0,50.4176,50.4176,50.3399,50.354,25500.0
2012-06-28 11:20:00,71.29,71.36,71.27,71.3,25500.0,50.354,50.4035,50.3399,50.3611,25500.0
2012-06-28 11:25:00,71.3,71.38,71.3,71.35,19000.0,50.3611,50.4176,50.3611,50.3964,19000.0
2012-06-28 11:30:00,71.34,71.43,71.34,71.35,20200.0,50.3894,50.4529,50.3894,50.3964,20200.0
2012-06-28 11:35:00,71.36,71.37,71.32,71.34,19400.0,50.4035,50.4105,50.3752,50.3894,19400.0
2012-06-28 11:40:00,71.34,71.37,71.33,71.36,11400.0,50.3894,50.4105,50.3823,50.4035,11400.0
2012-06-28 11:45:00,71.36,71.41,71.34,71.35,6500.0,50.4035,50.4388,50.3894,50.3964,6500.0
2012-06-28 11:50:00,71.36,71.36,71.3,71.3,13400.0,50.4035,50.4035,50.3611,50.3611,13400.0
2012-06-28 11:55:00,71.3,71.3,71.27,71.28,10100.0,50.3611,50.3611,50.3399,50.347,10100.0
2012-06-28 12:00:00,71.29,71.38,71.29,71.37,20600.0,50.354,50.4176,50.354,50.4105,20600.0
2012-06-28 12:05:00,71.38,71.38,71.32,71.34,14500.0,50.4176,50.4176,50.3752,50.3894,14500.0
2012-06-28 12:10:00,71.34,71.37,71.34,71.36,12300.0,50.3894,50.4105,50.3894,50.4035,12300.0
2012-06-28 12:15:00,71.36,71.4,71.35,71.38,20200.0,50.4035,50.4317,50.3964,50.4176,20200.0
2012-06-28 12:20:00,71.38,71.48,71.38,71.48,59300.0,50.4176,50.4882,50.4176,50.4882,59300.0
2012-06-28 12:25:00,71.48,71.51,71.48,71.5,78600.0,50.4882,50.5094,50.4882,50.5024,78600.0
2012-06-28 12:30:00,71.5,71.52,71.48,71.48,81500.0,50.5024,50.5165,50.4882,50.4882,81500.0
2012-06-28 12:35:00,71.5,71.54,71.48,71.54,78500.0,50.5024,50.5306,50.4882,50.5306,78500.0
2012-06-28 12:40:00,71.53,71.6,71.53,71.59,12400.0,50.5236,50.573,50.5236,50.5659,12400.0
2012-06-28 12:45:00,71.59,71.61,71.57,71.6,29000.0,50.5659,50.5801,50.5518,50.573,29000.0
2012-06-28 12:50:00,71.61,71.71,71.61,71.71,20300.0,50.5801,50.6507,50.5801,50.6507,20300.0
2012-06-28 12:55:00,71.7,71.74,71.67,71.68,70900.0,50.6436,50.6719,50.6224,50.6295,70900.0
2012-06-28 13:00:00,71.68,71.68,71.59,71.63,44700.0,50.6295,50.6295,50.5659,50.5942,44700.0
2012-06-28 13:05:00,71.62,71.67,71.61,71.65,23200.0,50.5871,50.6224,50.5801,50.6083,23200.0
2012-06-28 13:10:00,71.65,71.65,71.58,71.58,18100.0,50.6083,50.6083,50.5589,50.5589,18100.0
2012-06-28 13:15:00,71.58,71.58,71.38,71.41,55600.0,50.5589,50.5589,50.4176,50.4388,55600.0
2012-06-28 13:20:00,71.41,71.44,71.37,71.37,19800.0,50.4388,50.46,50.4105,50.4105,19800.0
2012-06-28 13:25:00,71.37,71.47,71.35,71.47,27700.0,50.4105,50.4812,50.3964,50.4812,27700.0
2012-06-28 13:30:00,71.47,71.47,71.36,71.38,29700.0,50.4812,50.4812,50.4035,50.4176,29700.0
2012-06-28 13:35:00,71.38,71.38,71.32,71.32,14600.0,50.4176,50.4176,50.3752,50.3752,14600.0
2012-06-28 13:40:00,71.31,71.37,71.28,71.35,20700.0,50.3682,50.4105,50.347,50.3964,20700.0
2012-06-28 13:45:00,71.34,71.4,71.34,71.36,24500.0,50.3894,50.4317,50.3894,50.4035,24500.0
2012-06-28 13:50:00,71.36,71.36,71.28,71.28,20600.0,50.4035,50.4035,50.347,50.347,20600.0
2012-06-28 13:55:00,71.3,71.38,71.29,71.37,22200.0,50.3611,50.4176,50.354,50.4105,22200.0
2012-06-28 14:00:00,71.38,71.4,71.28,71.28,16200.0,50.4176,50.4317,50.347,50.347,16200.0
2012-06-28 14:05:00,71.28,71.28,71.16,71.16,19900.0,50.347,50.347,50.2622,50.2622,19900.0
2012-06-28 14:10:00,71.16,71.16,71.06,71.09,22800.0,50.2622,50.2622,50.1916,50.2128,22800.0
2012-06-28 14:15:00,71.08,71.08,70.93,70.96,33100.0,50.2057,50.2057,50.0998,50.1209,33100.0
2012-06-28 14:20:00,70.96,71.05,70.91,70.93,20000.0,50.1209,50.1845,50.0856,50.0998,20000.0
2012-06-28 14:25:00,70.94,70.96,70.89,70.89,16100.0,50.1068,50.1209,50.0715,50.0715,16100.0
2012-06-28 14:30:00,70.89,70.99,70.88,70.99,31800.0,50.0715,50.1421,50.0644,50.1421,31800.0
2012-06-28 14:35:00,71.0,71.07,70.99,71.04,25600.0,50.1492,50.1986,50.1421,50.1775,25600.0
2012-06-28 14:40:00,71.03,71.16,71.03,71.13,33300.0,50.1704,50.2622,50.1704,50.241,33300.0
2012-06-28 14:45:00,71.12,71.13,71.06,71.09,24700.0,50.234,50.241,50.1916,50.2128,24700.0
2012-06-28 14:50:00,71.1,71.13,71.07,71.09,15400.0,50.2198,50.241,50.1986,50.2128,15400.0
2012-06-28 14:55:00,71.09,71.16,71.04,71.04,47100.0,50.2128,50.2622,50.1775,50.1775,47100.0
2012-06-28 15:00:00,71.04,71.04,70.98,70.99,40700.0,50.1775,50.1775,50.1351,50.1421,40700.0
2012-06-28 15:05:00,70.99,71.06,70.96,71.01,34900.0,50.1421,50.1916,50.1209,50.1563,34900.0
2012-06-28 15:10:00,71.01,71.04,70.99,71.01,16200.0,50.1563,50.1775,50.1421,50.1563,16200.0
2012-06-28 15:15:00,71.0,71.1,71.0,71.06,26000.0,50.1492,50.2198,50.1492,50.1916,26000.0
2012-06-28 15:20:00,71.07,71.1,71.03,71.03,31600.0,50.1986,50.2198,50.1704,50.1704,31600.0
2012-06-28 15:25:00,71.03,71.17,71.03,71.17,35500.0,50.1704,50.2693,50.1704,50.2693,35500.0
2012-06-28 15:30:00,71.16,71.46,71.1,71.38,75800.0,50.2622,50.4741,50.2198,50.4176,75800.0
2012-06-28 15:35:00,71.38,71.76,71.34,71.68,102500.0,50.4176,50.686,50.3894,50.6295,102500.0
2012-06-28 15:40:00,71.69,71.76,71.5,71.57,205100.0,50.6366,50.686,50.5024,50.5518,205100.0
2012-06-28 15:45:00,71.58,71.6,71.53,71.55,165000.0,50.5589,50.573,50.5236,50.5377,165000.0
2012-06-28 15:50:00,71.55,71.61,71.48,71.52,188000.0,50.5377,50.5801,50.4882,50.5165,188000.0
2012-06-28 15:55:00,71.51,71.56,71.42,71.42,372600.0,50.5094,50.5447,50.4459,50.4459,372600.0
2012-06-29 09:30:00,72.73,72.97,72.11,72.25,144000.0,51.3711,51.5407,50.9332,51.0321,144000.0
2012-06-29 09:35:00,72.25,72.4,72.23,72.23,42000.0,51.0321,51.1381,51.018,51.018,42000.0
2012-06-29 09:40:00,72.29,72.56,72.29,72.43,38700.0,51.0604,51.2511,51.0604,51.1592,38700.0
2012-06-29 09:45:00,72.43,72.57,72.37,72.48,88300.0,51.1592,51.2581,51.1169,51.1946,88300.0
2012-06-29 09:50:00,72.49,72.55,72.41,72.47,56800.0,51.2016,51.244,51.1451,51.1875,56800.0
2012-06-29 09:55:00,72.48,72.53,72.41,72.47,75600.0,51.1946,51.2299,51.1451,51.1875,75600.0
2012-06-29 10:00:00,72.48,72.55,72.48,72.5,61000.0,51.1946,51.244,51.1946,51.2087,61000.0
2012-06-29 10:05:00,72.5,72.63,72.5,72.6,114100.0,51.2087,51.3005,51.2087,51.2793,114100.0
2012-06-29 10:10:00,72.6,72.71,72.59,72.59,74400.0,51.2793,51.357,51.2723,51.2723,74400.0
2012-06-29 10:15:00,72.6,72.66,72.59,72.63,42300.0,51.2793,51.3217,51.2723,51.3005,42300.0
2012-06-29 10:20:00,72.65,72.66,72.53,72.57,99400.0,51.3146,51.3217,51.2299,51.2581,99400.0
2012-06-29 10:25:00,72.56,72.58,72.53,72.54,33300.0,51.2511,51.2652,51.2299,51.2369,33300.0
2012-06-29 10:30:00,72.54,72.61,72.5,72.6,35200.0,51.2369,51.2864,51.2087,51.2793,35200.0
2012-06-29 10:35:00,72.6,72.6,72.52,72.53,28000.0,51.2793,51.2793,51.2228,51.2299,28000.0
2012-06-29 10:40:00,72.52,72.56,72.52,72.52,22900.0,51.2228,51.2511,51.2228,51.2228,22900.0
2012-06-29 10:45:00,72.52,72.53,72.48,72.51,32600.0,51.2228,51.2299,51.1946,51.2158,32600.0
2012-06-29 10:50:00,72.52,72.54,72.46,72.49,22300.0,51.2228,51.2369,51.1804,51.2016,22300.0
2012-06-29 10:55:00,72.5,72.6,72.47,72.57,38400.0,51.2087,51.2793,51.1875,51.2581,38400.0
2012-06-29 11:00:00,72.58,72.78,72.58,72.78,57000.0,51.2652,51.4065,51.2652,51.4065,57000.0
2012-06-29 11:05:00,72.78,72.84,72.78,72.8,41900.0,51.4065,51.4488,51.4065,51.4206,41900.0
2012-06-29 11:10:00,72.8,72.86,72.78,72.8,40700.0,51.4206,51.463,51.4065,51.4206,40700.0
2012-06-29 11:15:00,72.81,72.85,72.79,72.83,41800.0,51.4277,51.4559,51.4135,51.4418,41800.0
2012-06-29 11:20:00,72.82,72.86,72.78,72.78,52400.0,51.4347,51.463,51.4065,51.4065,52400.0
2012-06-29 11:25:00,72.79,72.8,72.74,72.78,37200.0,51.4135,51.4206,51.3782,51.4065,37200.0
2012-06-29 11:30:00,72.77,72.84,72.75,72.8,24600.0,51.3994,51.4488,51.3853,51.4206,24600.0
2012-06-29 11:35:00,72.8,72.81,72.75,72.75,14100.0,51.4206,51.4277,51.3853,51.3853,14100.0
2012-06-29 11:40:00,72.76,72.77,72.7,72.7,23800.0,51.3923,51.3994,51.35,51.35,23800.0
2012-06-29 11:45:00,72.7,72.74,72.68,72.69,33000.0,51.35,51.3782,51.3358,51.3429,33000.0
2012-06-29 11:50:00,72.69,72.69,72.58,72.58,26000.0,51.3429,51.3429,51.2652,51.2652,26000.0
2012-06-29 11:55:00,72.58,72.69,72.58,72.66,24800.0,51.2652,51.3429,51.2652,51.3217,24800.0
2012-06-29 12:00:00,72.66,72.74,72.65,72.73,31700.0,51.3217,51.3782,51.3146,51.3711,31700.0
2012-06-29 12:05:00,72.74,72.78,72.74,72.75,87900.0,51.3782,51.4065,51.3782,51.3853,87900.0
2012-06-29 12:10:00,72.75,72.77,72.71,72.71,25400.0,51.3853,51.3994,51.357,51.357,25400.0
2012-06-29 12:15:00,72.71,72.73,72.71,72.73,14100.0,51.357,51.3711,51.357,51.3711,14100.0
2012-06-29 12:20:00,72.72,72.73,72.68,72.7,20700.0,51.3641,51.3711,51.3358,51.35,20700.0
2012-06-29 12:25:00,72.7,72.7,72.65,72.67,22800.0,51.35,51.35,51.3146,51.3288,22800.0
2012-06-29 12:30:00,72.67,72.71,72.67,72.68,16100.0,51.3288,51.357,51.3288,51.3358,16100.0
2012-06-29 12:35:00,72.68,72.71,72.67,72.68,14200.0,51.3358,51.357,51.3288,51.3358,14200.0
2012-06-29 12:40:00,72.69,72.71,72.66,72.67,19400.0,51.3429,51.357,51.3217,51.3288,19400.0
2012-06-29 12:45:00,72.68,72.72,72.68,72.69,69200.0,51.3358,51.3641,51.3358,51.3429,69200.0
2012-06-29 12:50:00,72.69,72.72,72.66,72.7,21300.0,51.3429,51.3641,51.3217,51.35,21300.0
2012-06-29 12:55:00,72.7,72.76,72.68,72.75,38000.0,51.35,51.3923,51.3358,51.3853,38000.0
2012-06-29 13:00:00,72.76,72.81,72.7,72.7,52500.0,51.3923,51.4277,51.35,51.35,52500.0
2012-06-29 13:05:00,72.71,72.76,72.68,72.74,26000.0,51.357,51.3923,51.3358,51.3782,26000.0
2012-06-29 13:10:00,72.75,72.76,72.71,72.73,21200.0,51.3853,51.3923,51.357,51.3711,21200.0
2012-06-29 13:15:00,72.72,72.8,72.72,72.78,15000.0,51.3641,51.4206,51.3641,51.4065,15000.0
2012-06-29 13:20:00,72.78,72.82,72.77,72.79,24100.0,51.4065,51.4347,51.3994,51.4135,24100.0
2012-06-29 13:25:00,72.79,72.8,72.73,72.74,12900.0,51.4135,51.4206,51.3711,51.3782,12900.0
2012-06-29 13:30:00,72.73,72.77,72.72,72.72,17100.0,51.3711,51.3994,51.3641,51.3641,17100.0
2012-06-29 13:35:00,72.72,72.74,72.67,72.67,16100.0,51.3641,51.3782,51.3288,51.3288,16100.0
2012-06-29 13:40:00,72.67,72.71,72.65,72.66,18200.0,51.3288,51.357,51.3146,51.3217,18200.0
2012-06-29 13:45:00,72.66,72.7,72.66,72.68,39800.0,51.3217,51.35,51.3217,51.3358,39800.0
2012-06-29 13:50:00,72.68,72.73,72.68,72.73,16000.0,51.3358,51.3711,51.3358,51.3711,16000.0
2012-06-29 13:55:00,72.73,72.78,72.72,72.78,17300.0,51.3711,51.4065,51.3641,51.4065,17300.0
2012-06-29 14:00:00,72.78,72.79,72.76,72.77,8900.0,51.4065,51.4135,51.3923,51.3994,8900.0
2012-06-29 14:05:00,72.77,72.8,72.76,72.8,14000.0,51.3994,51.4206,51.3923,51.4206,14000.0
2012-06-29 14:10:00,72.79,72.8,72.76,72.79,22100.0,51.4135,51.4206,51.3923,51.4135,22100.0
2012-06-29 14:15:00,72.78,72.86,72.78,72.86,24800.0,51.4065,51.463,51.4065,51.463,24800.0
2012-06-29 14:20:00,72.85,72.86,72.78,72.78,16200.0,51.4559,51.463,51.4065,51.4065,16200.0
2012-06-29 14:25:00,72.79,72.84,72.78,72.83,78600.0,51.4135,51.4488,51.4065,51.4418,78600.0
2012-06-29 14:30:00,72.83,72.84,72.74,72.75,14700.0,51.4418,51.4488,51.3782,51.3853,14700.0
2012-06-29 14:35:00,72.75,72.85,72.73,72.84,21800.0,51.3853,51.4559,51.3711,51.4488,21800.0
2012-06-29 14:40:00,72.84,72.85,72.81,72.81,31200.0,51.4488,51.4559,51.4277,51.4277,31200.0
2012-06-29 14:45:00,72.82,72.86,72.81,72.84,50200.0,51.4347,51.463,51.4277,51.4488,50200.0
2012-06-29 14:50:00,72.85,72.85,72.78,72.82,28500.0,51.4559,51.4559,51.4065,51.4347,28500.0
2012-06-29 14:55:00,72.82,72.85,72.8,72.85,39400.0,51.4347,51.4559,51.4206,51.4559,39400.0
2012-06-29 15:00:00,72.85,72.85,72.81,72.81,24500.0,51.4559,51.4559,51.4277,51.4277,24500.0
2012-06-29 15:05:00,72.83,72.84,72.81,72.82,22600.0,51.4418,51.4488,51.4277,51.4347,22600.0
2012-06-29 15:10:00,72.83,72.85,72.8,72.81,43300.0,51.4418,51.4559,51.4206,51.4277,43300.0
2012-06-29 15:15:00,72.8,72.82,72.77,72.8,73500.0,51.4206,51.4347,51.3994,51.4206,73500.0
2012-06-29 15:20:00,72.79,72.82,72.79,72.79,54300.0,51.4135,51.4347,51.4135,51.4135,54300.0
2012-06-29 15:25:00,72.8,72.87,72.78,72.86,56700.0,51.4206,51.47,51.4065,51.463,56700.0
2012-06-29 15:30:00,72.86,72.86,72.78,72.78,50900.0,51.463,51.463,51.4065,51.4065,50900.0
2012-06-29 15:35:00,72.78,72.88,72.78,72.84,114700.0,51.4065,51.4771,51.4065,51.4488,114700.0
2012-06-29 15:40:00,72.84,72.87,72.83,72.86,106600.0,51.4488,51.47,51.4418,51.463,106600.0
2012-06-29 15:45:00,72.86,72.92,72.84,72.89,165400.0,51.463,51.5054,51.4488,51.4842,165400.0
2012-06-29 15:50:00,72.89,73.01,72.89,72.93,242800.0,51.4842,51.5689,51.4842,51.5124,242800.0
2012-06-29 15:55:00,72.93,73.04,72.9,73.02,327400.0,51.5124,51.5901,51.4912,51.576,327400.0
2012-07-02 09:30:00,73.03,73.25,72.95,73.24,92400.0,51.583,51.7384,51.5265,51.7314,92400.0
2012-07-02 09:35:00,73.23,73.74,73.23,73.71,98300.0,51.7243,52.0845,51.7243,52.0633,98300.0
2012-07-02 09:40:00,73.71,73.89,73.71,73.74,107200.0,52.0633,52.1905,52.0633,52.0845,107200.0
2012-07-02 09:45:00,73.73,73.95,73.72,73.95,90600.0,52.0775,52.2329,52.0704,52.2329,90600.0
2012-07-02 09:50:00,73.94,74.0,73.91,73.97,86500.0,52.2258,52.2682,52.2046,52.247,86500.0
2012-07-02 09:55:00,73.98,74.0,73.93,73.93,56700.0,52.2541,52.2682,52.2187,52.2187,56700.0
2012-07-02 10:00:00,73.93,73.93,73.09,73.81,55900.0,52.2187,52.2187,51.6254,52.134,55900.0
2012-07-02 10:05:00,73.81,73.83,73.71,73.78,39600.0,52.134,52.1481,52.0633,52.1128,39600.0
2012-07-02 10:10:00,73.77,73.82,73.74,73.82,53300.0,52.1057,52.141,52.0845,52.141,53300.0
2012-07-02 10:15:00,73.82,73.92,73.79,73.83,81300.0,52.141,52.2117,52.1199,52.1481,81300.0
2012-07-02 10:20:00,73.83,73.91,73.82,73.86,34900.0,52.1481,52.2046,52.141,52.1693,34900.0
2012-07-02 10:25:00,73.86,73.92,73.81,73.82,52100.0,52.1693,52.2117,52.134,52.141,52100.0
2012-07-02 10:30:00,73.82,73.89,73.69,73.69,76300.0,52.141,52.1905,52.0492,52.0492,76300.0
2012-07-02 10:35:00,73.71,73.71,73.54,73.58,46000.0,52.0633,52.0633,51.9433,51.9715,46000.0
2012-07-02 10:40:00,73.58,73.58,73.43,73.47,70600.0,51.9715,51.9715,51.8656,51.8938,70600.0
2012-07-02 10:45:00,73.47,73.63,73.47,73.6,33000.0,51.8938,52.0068,51.8938,51.9857,33000.0
2012-07-02 10:50:00,73.6,73.6,73.51,73.54,44900.0,51.9857,51.9857,51.9221,51.9433,44900.0
2012-07-02 10:55:00,73.55,73.55,73.49,73.49,33000.0,51.9503,51.9503,51.908,51.908,33000.0
2012-07-02 11:00:00,73.49,73.49,73.38,73.47,95400.0,51.908,51.908,51.8303,51.8938,95400.0
2012-07-02 11:05:00,73.47,73.59,73.47,73.59,38500.0,51.8938,51.9786,51.8938,51.9786,38500.0
2012-07-02 11:10:00,73.59,73.59,73.47,73.51,35900.0,51.9786,51.9786,51.8938,51.9221,35900.0
2012-07-02 11:15:00,73.51,73.62,73.51,73.58,35600.0,51.9221,51.9998,51.9221,51.9715,35600.0
2012-07-02 11:20:00,73.56,73.58,73.55,73.55,87900.0,51.9574,51.9715,51.9503,51.9503,87900.0
2012-07-02 11:25:00,73.55,73.55,73.51,73.52,31400.0,51.9503,51.9503,51.9221,51.9291,31400.0
2012-07-02 11:30:00,73.52,73.57,73.51,73.56,40100.0,51.9291,51.9645,51.9221,51.9574,40100.0
2012-07-02 11:35:00,73.57,73.58,73.49,73.49,59200.0,51.9645,51.9715,51.908,51.908,59200.0
2012-07-02 11:40:00,73.49,73.49,73.43,73.47,31000.0,51.908,51.908,51.8656,51.8938,31000.0
2012-07-02 11:45:00,73.47,73.48,73.44,73.47,24100.0,51.8938,51.9009,51.8726,51.8938,24100.0
2012-07-02 11:50:00,73.48,73.54,73.47,73.54,32700.0,51.9009,51.9433,51.8938,51.9433,32700.0
2012-07-02 11:55:00,73.54,73.58,73.54,73.55,36800.0,51.9433,51.9715,51.9433,51.9503,36800.0
2012-07-02 12:00:00,73.54,73.6,73.54,73.59,36300.0,51.9433,51.9857,51.9433,51.9786,36300.0
2012-07-02 12:05:00,73.6,73.62,73.59,73.61,14100.0,51.9857,51.9998,51.9786,51.9927,14100.0
2012-07-02 12:10:00,73.61,73.65,73.61,73.63,18400.0,51.9927,52.021,51.9927,52.0068,18400.0
2012-07-02 12:15:00,73.64,73.65,73.63,73.63,9300.0,52.0139,52.021,52.0068,52.0068,9300.0
2012-07-02 12:20:00,73.64,73.74,73.63,73.72,71100.0,52.0139,52.0845,52.0068,52.0704,71100.0
2012-07-02 12:25:00,73.73,73.79,73.72,73.78,24700.0,52.0775,52.1199,52.0704,52.1128,24700.0
2012-07-02 12:30:00,73.77,73.82,73.74,73.8,18600.0,52.1057,52.141,52.0845,52.1269,18600.0
2012-07-02 12:35:00,73.8,73.85,73.8,73.81,11100.0,52.1269,52.1622,52.1269,52.134,11100.0
2012-07-02 12:40:00,73.81,73.87,73.8,73.87,13200.0,52.134,52.1764,52.1269,52.1764,13200.0
2012-07-02 12:45:00,73.86,73.93,73.84,73.92,21100.0,52.1693,52.2187,52.1552,52.2117,21100.0
2012-07-02 12:50:00,73.94,74.0,73.93,73.98,60000.0,52.2258,52.2682,52.2187,52.2541,60000.0
2012-07-02 12:55:00,73.98,74.0,73.98,73.98,21500.0,52.2541,52.2682,52.2541,52.2541,21500.0
2012-07-02 13:00:00,73.97,74.0,73.97,73.99,12700.0,52.247,52.2682,52.247,52.2611,12700.0
2012-07-02 13:05:00,73.99,74.0,73.98,74.0,11300.0,52.2611,52.2682,52.2541,52.2682,11300.0
2012-07-02 13:10:00,73.99,74.0,73.98,74.0,26000.0,52.2611,52.2682,52.2541,52.2682,26000.0
2012-07-02 13:15:00,74.0,74.0,73.98,74.0,17900.0,52.2682,52.2682,52.2541,52.2682,17900.0
2012-07-02 13:20:00,74.0,74.12,73.99,74.1,117100.0,52.2682,52.3529,52.2611,52.3388,117100.0
2012-07-02 13:25:00,74.11,74.12,74.07,74.11,28600.0,52.3459,52.3529,52.3176,52.3459,28600.0
2012-07-02 13:30:00,74.12,74.19,74.11,74.17,32800.0,52.3529,52.4024,52.3459,52.3883,32800.0
2012-07-02 13:35:00,74.17,74.17,74.05,74.11,38100.0,52.3883,52.3883,52.3035,52.3459,38100.0
2012-07-02 13:40:00,74.11,74.15,74.11,74.14,13600.0,52.3459,52.3741,52.3459,52.3671,13600.0
2012-07-02 13:45:00,74.15,74.17,74.14,74.17,8000.0,52.3741,52.3883,52.3671,52.3883,8000.0
2012-07-02 13:50:00,74.17,74.18,74.09,74.1,30200.0,52.3883,52.3953,52.3318,52.3388,30200.0
2012-07-02 13:55:00,74.1,74.13,74.04,74.05,40100.0,52.3388,52.36,52.2964,52.3035,40100.0
2012-07-02 14:00:00,74.05,74.06,73.97,73.97,33900.0,52.3035,52.3106,52.247,52.247,33900.0
2012-07-02 14:05:00,73.98,74.04,73.97,74.01,37700.0,52.2541,52.2964,52.247,52.2752,37700.0
2012-07-02 14:10:00,74.01,74.03,73.98,74.02,32600.0,52.2752,52.2894,52.2541,52.2823,32600.0
2012-07-02 14:15:00,74.02,74.1,74.02,74.08,32400.0,52.2823,52.3388,52.2823,52.3247,32400.0
2012-07-02 14:20:00,74.09,74.18,74.08,74.18,21300.0,52.3318,52.3953,52.3247,52.3953,21300.0
2012-07-02 14:25:00,74.18,74.23,74.17,74.2,35500.0,52.3953,52.4306,52.3883,52.4094,35500.0
2012-07-02 14:30:00,74.2,74.22,74.2,74.21,18900.0,52.4094,52.4236,52.4094,52.4165,18900.0
2012-07-02 14:35:00,74.2,74.25,74.2,74.24,25300.0,52.4094,52.4448,52.4094,52.4377,25300.0
2012-07-02 14:40:00,74.23,74.24,74.22,74.23,20000.0,52.4306,52.4377,52.4236,52.4306,20000.0
2012-07-02 14:45:00,74.23,74.23,74.13,74.15,27700.0,52.4306,52.4306,52.36,52.3741,27700.0
2012-07-02 14:50:00,74.15,74.18,74.12,74.15,26000.0,52.3741,52.3953,52.3529,52.3741,26000.0
2012-07-02 14:55:00,74.15,74.21,74.14,74.2,21500.0,52.3741,52.4165,52.3671,52.4094,21500.0
2012-07-02 15:00:00,74.2,74.2,74.09,74.1,42200.0,52.4094,52.4094,52.3318,52.3388,42200.0
2012-07-02 15:05:00,74.1,74.14,74.05,74.05,31800.0,52.3388,52.3671,52.3035,52.3035,31800.0
2012-07-02 15:10:00,74.05,74.15,74.03,74.15,32400.0,52.3035,52.3741,52.2894,52.3741,32400.0
2012-07-02 15:15:00,74.15,74.16,74.1,74.1,33200.0,52.3741,52.3812,52.3388,52.3388,33200.0
2012-07-02 15:20:00,74.1,74.22,74.07,74.22,31300.0,52.3388,52.4236,52.3176,52.4236,31300.0
2012-07-02 15:25:00,74.23,74.23,74.19,74.19,36600.0,52.4306,52.4306,52.4024,52.4024,36600.0
2012-07-02 15:30:00,74.2,74.23,74.17,74.22,60200.0,52.4094,52.4306,52.3883,52.4236,60200.0
2012-07-02 15:35:00,74.21,74.24,74.2,74.21,39500.0,52.4165,52.4377,52.4094,52.4165,39500.0
2012-07-02 15:40:00,74.2,74.25,74.2,74.23,42800.0,52.4094,52.4448,52.4094,52.4306,42800.0
2012-07-02 15:45:00,74.24,74.25,74.2,74.24,93400.0,52.4377,52.4448,52.4094,52.4377,93400.0
2012-07-02 15:50:00,74.24,74.27,74.22,74.25,80900.0,52.4377,52.4589,52.4236,52.4448,80900.0
2012-07-02 15:55:00,74.25,74.38,74.22,74.34,219800.0,52.4448,52.5366,52.4236,52.5083,219800.0
2012-07-03 09:30:00,74.05,74.42,73.92,74.04,68600.0,52.3035,52.5648,52.2117,52.2964,68600.0
2012-07-03 09:35:00,74.04,74.28,73.98,74.26,54900.0,52.2964,52.466,52.2541,52.4518,54900.0
2012-07-03 09:40:00,74.25,74.29,74.23,74.25,83300.0,52.4448,52.473,52.4306,52.4448,83300.0
2012-07-03 09:45:00,74.25,74.28,74.24,74.26,48000.0,52.4448,52.466,52.4377,52.4518,48000.0
2012-07-03 09:50:00,74.25,74.28,74.17,74.24,85300.0,52.4448,52.466,52.3883,52.4377,85300.0
2012-07-03 09:55:00,74.22,74.26,74.21,74.23,102500.0,52.4236,52.4518,52.4165,52.4306,102500.0
2012-07-03 10:00:00,74.24,74.31,74.18,74.18,81300.0,52.4377,52.4871,52.3953,52.3953,81300.0
2012-07-03 10:05:00,74.18,74.19,74.11,74.14,66600.0,52.3953,52.4024,52.3459,52.3671,66600.0
2012-07-03 10:10:00,74.14,74.15,74.04,74.07,42700.0,52.3671,52.3741,52.2964,52.3176,42700.0
2012-07-03 10:15:00,74.07,74.18,74.07,74.18,39000.0,52.3176,52.3953,52.3176,52.3953,39000.0
2012-07-03 10:20:00,74.18,74.36,74.17,74.36,40700.0,52.3953,52.5225,52.3883,52.5225,40700.0
2012-07-03 10:25:00,74.36,74.49,74.36,74.46,49700.0,52.5225,52.6143,52.5225,52.5931,49700.0
2012-07-03 10:30:00,74.47,74.48,74.41,74.43,40100.0,52.6002,52.6072,52.5578,52.5719,40100.0
2012-07-03 10:35:00,74.41,74.46,74.37,74.45,45600.0,52.5578,52.5931,52.5295,52.586,45600.0
2012-07-03 10:40:00,74.45,74.53,74.44,74.51,80100.0,52.586,52.6425,52.579,52.6284,80100.0
2012-07-03 10:45:00,74.51,74.57,74.5,74.56,43100.0,52.6284,52.6708,52.6213,52.6637,43100.0
2012-07-03 10:50:00,74.57,74.61,74.57,74.57,40700.0,52.6708,52.699,52.6708,52.6708,40700.0
2012-07-03 10:55:00,74.58,74.61,74.57,74.6,30200.0,52.6779,52.699,52.6708,52.692,30200.0
2012-07-03 11:00:00,74.62,74.68,74.61,74.64,33200.0,52.7061,52.7485,52.699,52.7202,33200.0
2012-07-03 11:05:00,74.64,74.8,74.64,74.77,74600.0,52.7202,52.8332,52.7202,52.8121,74600.0
2012-07-03 11:10:00,74.79,74.88,74.79,74.84,54000.0,52.8262,52.8898,52.8262,52.8615,54000.0
2012-07-03 11:15:00,74.84,74.95,74.84,74.93,50900.0,52.8615,52.9392,52.8615,52.9251,50900.0
2012-07-03 11:20:00,74.94,74.98,74.93,74.97,47000.0,52.9321,52.9604,52.9251,52.9533,47000.0
2012-07-03 11:25:00,74.97,75.0,74.96,74.97,75600.0,52.9533,52.9745,52.9463,52.9533,75600.0
2012-07-03 11:30:00,74.97,74.99,74.96,74.96,71000.0,52.9533,52.9674,52.9463,52.9463,71000.0
2012-07-03 11:35:00,74.96,74.99,74.96,74.98,44800.0,52.9463,52.9674,52.9463,52.9604,44800.0
2012-07-03 11:40:00,74.99,75.0,74.98,74.99,70200.0,52.9674,52.9745,52.9604,52.9674,70200.0
2012-07-03 11:45:00,74.99,75.0,74.94,74.96,256500.0,52.9674,52.9745,52.9321,52.9463,256500.0
2012-07-03 11:50:00,74.97,74.98,74.91,74.97,80400.0,52.9533,52.9604,52.9109,52.9533,80400.0
2012-07-03 11:55:00,74.97,75.11,74.97,75.08,136200.0,52.9533,53.0522,52.9533,53.031,136200.0
2012-07-03 12:00:00,75.08,75.09,75.02,75.02,41500.0,53.031,53.0381,52.9886,52.9886,41500.0
2012-07-03 12:05:00,75.02,75.03,74.94,75.01,54500.0,52.9886,52.9957,52.9321,52.9816,54500.0
2012-07-03 12:10:00,75.02,75.09,74.97,74.98,57500.0,52.9886,53.0381,52.9533,52.9604,57500.0
2012-07-03 12:15:00,74.98,75.04,74.94,75.03,49400.0,52.9604,53.0028,52.9321,52.9957,49400.0
2012-07-03 12:20:00,75.03,75.08,75.01,75.07,26400.0,52.9957,53.031,52.9816,53.024,26400.0
2012-07-03 12:25:00,75.07,75.12,75.06,75.06,42500.0,53.024,53.0593,53.0169,53.0169,42500.0
2012-07-03 12:30:00,75.07,75.07,74.98,75.0,75900.0,53.024,53.024,52.9604,52.9745,75900.0
2012-07-03 12:35:00,75.0,75.04,74.97,75.04,39600.0,52.9745,53.0028,52.9533,53.0028,39600.0
2012-07-03 12:40:00,75.03,75.04,75.0,75.0,44300.0,52.9957,53.0028,52.9745,52.9745,44300.0
2012-07-03 12:45:00,75.0,75.01,74.92,74.99,129000.0,52.9745,52.9816,52.918,52.9674,129000.0
2012-07-03 12:50:00,74.99,75.17,74.98,75.16,97600.0,52.9674,53.0946,52.9604,53.0875,97600.0
2012-07-03 12:55:00,75.17,75.17,75.01,75.12,164300.0,53.0946,53.0946,52.9816,53.0593,164300.0
2012-07-05 09:30:00,74.01,74.78,73.61,74.78,216100.0,52.2752,52.8191,51.9927,52.8191,216100.0
2012-07-05 09:35:00,74.8,74.88,74.46,74.68,74600.0,52.8332,52.8898,52.5931,52.7485,74600.0
2012-07-05 09:40:00,74.67,74.73,74.43,74.5,20800.0,52.7414,52.7838,52.5719,52.6213,20800.0
2012-07-05 09:45:00,74.54,74.54,74.38,74.39,45000.0,52.6496,52.6496,52.5366,52.5437,45000.0
2012-07-05 09:50:00,74.39,74.46,74.37,74.38,52100.0,52.5437,52.5931,52.5295,52.5366,52100.0
2012-07-05 09:55:00,74.38,74.56,74.37,74.48,22100.0,52.5366,52.6637,52.5295,52.6072,22100.0
2012-07-05 10:00:00,74.47,74.54,74.38,74.44,32900.0,52.6002,52.6496,52.5366,52.579,32900.0
2012-07-05 10:05:00,74.46,74.53,74.39,74.41,21800.0,52.5931,52.6425,52.5437,52.5578,21800.0
2012-07-05 10:10:00,74.4,74.4,74.25,74.35,74400.0,52.5507,52.5507,52.4448,52.5154,74400.0
2012-07-05 10:15:00,74.35,74.4,74.29,74.31,36500.0,52.5154,52.5507,52.473,52.4871,36500.0
2012-07-05 10:20:00,74.31,74.4,74.31,74.32,36500.0,52.4871,52.5507,52.4871,52.4942,36500.0
2012-07-05 10:25:00,74.32,74.41,74.29,74.3,50500.0,52.4942,52.5578,52.473,52.4801,50500.0
2012-07-05 10:30:00,74.3,74.37,74.28,74.33,78800.0,52.4801,52.5295,52.466,52.5013,78800.0
2012-07-05 10:35:00,74.34,74.4,74.34,74.35,23000.0,52.5083,52.5507,52.5083,52.5154,23000.0
2012-07-05 10:40:00,74.35,74.45,74.33,74.44,35000.0,52.5154,52.586,52.5013,52.579,35000.0
2012-07-05 10:45:00,74.44,74.45,74.42,74.44,41300.0,52.579,52.586,52.5648,52.579,41300.0
2012-07-05 10:50:00,74.43,74.48,74.43,74.44,31900.0,52.5719,52.6072,52.5719,52.579,31900.0
2012-07-05 10:55:00,74.47,74.47,74.42,74.43,24900.0,52.6002,52.6002,52.5648,52.5719,24900.0
2012-07-05 11:00:00,74.46,74.48,74.43,74.47,42200.0,52.5931,52.6072,52.5719,52.6002,42200.0
2012-07-05 11:05:00,74.47,74.49,74.44,74.45,46900.0,52.6002,52.6143,52.579,52.586,46900.0
2012-07-05 11:10:00,74.45,74.5,74.42,74.49,35500.0,52.586,52.6213,52.5648,52.6143,35500.0
2012-07-05 11:15:00,74.49,74.5,74.45,74.49,11900.0,52.6143,52.6213,52.586,52.6143,11900.0
2012-07-05 11:20:00,74.49,74.49,74.43,74.47,24300.0,52.6143,52.6143,52.5719,52.6002,24300.0
2012-07-05 11:25:00,74.47,74.51,74.46,74.49,14300.0,52.6002,52.6284,52.5931,52.6143,14300.0
2012-07-05 11:30:00,74.49,74.53,74.49,74.49,10700.0,52.6143,52.6425,52.6143,52.6143,10700.0
2012-07-05 11:35:00,74.48,74.48,74.45,74.45,31300.0,52.6072,52.6072,52.586,52.586,31300.0
2012-07-05 11:40:00,74.45,74.51,74.45,74.48,37200.0,52.586,52.6284,52.586,52.6072,37200.0
2012-07-05 11:45:00,74.48,74.5,74.43,74.45,35700.0,52.6072,52.6213,52.5719,52.586,35700.0
2012-07-05 11:50:00,74.45,74.47,74.43,74.46,30900.0,52.586,52.6002,52.5719,52.5931,30900.0
2012-07-05 11:55:00,74.46,74.46,74.4,74.42,17900.0,52.5931,52.5931,52.5507,52.5648,17900.0
2012-07-05 12:00:00,74.43,74.49,74.41,74.46,21200.0,52.5719,52.6143,52.5578,52.5931,21200.0
2012-07-05 12:05:00,74.46,74.46,74.41,74.45,28300.0,52.5931,52.5931,52.5578,52.586,28300.0
2012-07-05 12:10:00,74.45,74.47,74.45,74.45,16100.0,52.586,52.6002,52.586,52.586,16100.0
2012-07-05 12:15:00,74.45,74.46,74.45,74.45,9700.0,52.586,52.5931,52.586,52.586,9700.0
2012-07-05 12:20:00,74.46,74.47,74.42,74.45,32800.0,52.5931,52.6002,52.5648,52.586,32800.0
2012-07-05 12:25:00,74.44,74.45,74.42,74.42,34300.0,52.579,52.586,52.5648,52.5648,34300.0
2012-07-05 12:30:00,74.43,74.43,74.4,74.43,18800.0,52.5719,52.5719,52.5507,52.5719,18800.0
2012-07-05 12:35:00,74.42,74.42,74.4,74.41,12400.0,52.5648,52.5648,52.5507,52.5578,12400.0
2012-07-05 12:40:00,74.4,74.44,74.39,74.43,18200.0,52.5507,52.579,52.5437,52.5719,18200.0
2012-07-05 12:45:00,74.42,74.44,74.41,74.41,8100.0,52.5648,52.579,52.5578,52.5578,8100.0
2012-07-05 12:50:00,74.41,74.44,74.41,74.44,8600.0,52.5578,52.579,52.5578,52.579,8600.0
2012-07-05 12:55:00,74.44,74.45,74.41,74.44,14600.0,52.579,52.586,52.5578,52.579,14600.0
2012-07-05 13:00:00,74.44,74.45,74.43,74.44,10800.0,52.579,52.586,52.5719,52.579,10800.0
2012-07-05 13:05:00,74.44,74.5,74.44,74.46,16300.0,52.579,52.6213,52.579,52.5931,16300.0
2012-07-05 13:10:00,74.45,74.46,74.44,74.45,15400.0,52.586,52.5931,52.579,52.586,15400.0
2012-07-05 13:15:00,74.45,74.47,74.44,74.46,11800.0,52.586,52.6002,52.579,52.5931,11800.0
2012-07-05 13:20:00,74.46,74.49,74.44,74.49,16400.0,52.5931,52.6143,52.579,52.6143,16400.0
2012-07-05 13:25:00,74.49,74.49,74.45,74.46,9100.0,52.6143,52.6143,52.586,52.5931,9100.0
2012-07-05 13:30:00,74.46,74.5,74.45,74.47,9800.0,52.5931,52.6213,52.586,52.6002,9800.0
2012-07-05 13:35:00,74.47,74.5,74.47,74.5,11200.0,52.6002,52.6213,52.6002,52.6213,11200.0
2012-07-05 13:40:00,74.5,74.51,74.49,74.5,8500.0,52.6213,52.6284,52.6143,52.6213,8500.0
2012-07-05 13:45:00,74.5,74.56,74.5,74.53,15900.0,52.6213,52.6637,52.6213,52.6425,15900.0
2012-07-05 13:50:00,74.52,74.58,74.48,74.58,23500.0,52.6355,52.6779,52.6072,52.6779,23500.0
2012-07-05 13:55:00,74.58,74.58,74.5,74.51,14700.0,52.6779,52.6779,52.6213,52.6284,14700.0
2012-07-05 14:00:00,74.52,74.56,74.51,74.56,16000.0,52.6355,52.6637,52.6284,52.6637,16000.0
2012-07-05 14:05:00,74.56,74.59,74.51,74.51,10100.0,52.6637,52.6849,52.6284,52.6284,10100.0
2012-07-05 14:10:00,74.52,74.55,74.49,74.5,13600.0,52.6355,52.6567,52.6143,52.6213,13600.0
2012-07-05 14:15:00,74.5,74.53,74.5,74.53,20300.0,52.6213,52.6425,52.6213,52.6425,20300.0
2012-07-05 14:20:00,74.53,74.55,74.5,74.51,34100.0,52.6425,52.6567,52.6213,52.6284,34100.0
2012-07-05 14:25:00,74.51,74.52,74.5,74.52,24800.0,52.6284,52.6355,52.6213,52.6355,24800.0
2012-07-05 14:30:00,74.52,74.52,74.49,74.5,10400.0,52.6355,52.6355,52.6143,52.6213,10400.0
2012-07-05 14:35:00,74.49,74.53,74.46,74.53,36100.0,52.6143,52.6425,52.5931,52.6425,36100.0
2012-07-05 14:40:00,74.52,74.53,74.49,74.5,14400.0,52.6355,52.6425,52.6143,52.6213,14400.0
2012-07-05 14:45:00,74.51,74.52,74.49,74.5,12900.0,52.6284,52.6355,52.6143,52.6213,12900.0
2012-07-05 14:50:00,74.51,74.51,74.49,74.5,17200.0,52.6284,52.6284,52.6143,52.6213,17200.0
2012-07-05 14:55:00,74.49,74.52,74.49,74.5,18500.0,52.6143,52.6355,52.6143,52.6213,18500.0
2012-07-05 15:00:00,74.5,74.51,74.49,74.5,26600.0,52.6213,52.6284,52.6143,52.6213,26600.0
2012-07-05 15:05:00,74.5,74.51,74.48,74.5,28400.0,52.6213,52.6284,52.6072,52.6213,28400.0
2012-07-05 15:10:00,74.5,74.52,74.48,74.51,26600.0,52.6213,52.6355,52.6072,52.6284,26600.0
2012-07-05 15:15:00,74.51,74.53,74.5,74.5,25600.0,52.6284,52.6425,52.6213,52.6213,25600.0
2012-07-05 15:20:00,74.5,74.51,74.45,74.49,39000.0,52.6213,52.6284,52.586,52.6143,39000.0
2012-07-05 15:25:00,74.49,74.51,74.43,74.45,25600.0,52.6143,52.6284,52.5719,52.586,25600.0
2012-07-05 15:30:00,74.45,74.47,74.44,74.44,37000.0,52.586,52.6002,52.579,52.579,37000.0
2012-07-05 15:35:00,74.44,74.45,74.41,74.41,47100.0,52.579,52.586,52.5578,52.5578,47100.0
2012-07-05 15:40:00,74.41,74.46,74.41,74.42,34400.0,52.5578,52.5931,52.5578,52.5648,34400.0
2012-07-05 15:45:00,74.41,74.42,74.34,74.35,64300.0,52.5578,52.5648,52.5083,52.5154,64300.0
2012-07-05 15:50:00,74.36,74.42,74.33,74.38,68200.0,52.5225,52.5648,52.5013,52.5366,68200.0
2012-07-05 15:55:00,74.38,74.39,74.3,74.32,131400.0,52.5366,52.5437,52.4801,52.4942,131400.0
2012-07-06 09:30:00,74.22,74.62,74.16,74.45,120100.0,52.4236,52.7061,52.3812,52.586,120100.0
2012-07-06 09:35:00,74.46,74.49,74.27,74.33,72000.0,52.5931,52.6143,52.4589,52.5013,72000.0
2012-07-06 09:40:00,74.33,74.45,74.33,74.38,35600.0,52.5013,52.586,52.5013,52.5366,35600.0
2012-07-06 09:45:00,74.38,74.38,74.21,74.32,43000.0,52.5366,52.5366,52.4165,52.4942,43000.0
2012-07-06 09:50:00,74.32,74.43,74.19,74.23,46500.0,52.4942,52.5719,52.4024,52.4306,46500.0
2012-07-06 09:55:00,74.24,74.31,74.15,74.3,42400.0,52.4377,52.4871,52.3741,52.4801,42400.0
2012-07-06 10:00:00,74.3,74.33,74.15,74.2,29100.0,52.4801,52.5013,52.3741,52.4094,29100.0
2012-07-06 10:05:00,74.2,74.3,74.09,74.15,57400.0,52.4094,52.4801,52.3318,52.3741,57400.0
2012-07-06 10:10:00,74.14,74.2,74.08,74.16,42600.0,52.3671,52.4094,52.3247,52.3812,42600.0
2012-07-06 10:15:00,74.17,74.17,74.05,74.09,53800.0,52.3883,52.3883,52.3035,52.3318,53800.0
2012-07-06 10:20:00,74.08,74.15,74.07,74.13,29100.0,52.3247,52.3741,52.3176,52.36,29100.0
2012-07-06 10:25:00,74.12,74.12,74.01,74.02,19100.0,52.3529,52.3529,52.2752,52.2823,19100.0
2012-07-06 10:30:00,74.03,74.05,73.94,73.95,40500.0,52.2894,52.3035,52.2258,52.2329,40500.0
2012-07-06 10:35:00,73.94,73.96,73.88,73.9,25700.0,52.2258,52.2399,52.1834,52.1976,25700.0
2012-07-06 10:40:00,73.9,73.92,73.83,73.84,22500.0,52.1976,52.2117,52.1481,52.1552,22500.0
2012-07-06 10:45:00,73.84,73.85,73.76,73.77,24900.0,52.1552,52.1622,52.0987,52.1057,24900.0
2012-07-06 10:50:00,73.77,73.86,73.74,73.86,9700.0,52.1057,52.1693,52.0845,52.1693,9700.0
2012-07-06 10:55:00,73.87,74.0,73.87,73.97,14300.0,52.1764,52.2682,52.1764,52.247,14300.0
2012-07-06 11:00:00,73.97,73.99,73.91,73.95,40200.0,52.247,52.2611,52.2046,52.2329,40200.0
2012-07-06 11:05:00,73.95,74.0,73.89,73.91,42600.0,52.2329,52.2682,52.1905,52.2046,42600.0
2012-07-06 11:10:00,73.9,73.97,73.89,73.92,29200.0,52.1976,52.247,52.1905,52.2117,29200.0
2012-07-06 11:15:00,73.92,73.96,73.87,73.95,41600.0,52.2117,52.2399,52.1764,52.2329,41600.0
2012-07-06 11:20:00,73.93,73.95,73.87,73.93,31100.0,52.2187,52.2329,52.1764,52.2187,31100.0
2012-07-06 11:25:00,73.93,73.97,73.86,73.87,21500.0,52.2187,52.247,52.1693,52.1764,21500.0
2012-07-06 11:30:00,73.88,73.93,73.85,73.93,11000.0,52.1834,52.2187,52.1622,52.2187,11000.0
2012-07-06 11:35:00,73.95,73.99,73.9,73.93,26300.0,52.2329,52.2611,52.1976,52.2187,26300.0
2012-07-06 11:40:00,73.92,73.97,73.87,73.96,16600.0,52.2117,52.247,52.1764,52.2399,16600.0
2012-07-06 11:45:00,73.95,73.99,73.91,73.98,40500.0,52.2329,52.2611,52.2046,52.2541,40500.0
2012-07-06 11:50:00,73.98,73.98,73.9,73.96,18700.0,52.2541,52.2541,52.1976,52.2399,18700.0
2012-07-06 11:55:00,73.94,73.96,73.9,73.92,37100.0,52.2258,52.2399,52.1976,52.2117,37100.0
2012-07-06 12:00:00,73.91,73.95,73.84,73.85,25800.0,52.2046,52.2329,52.1552,52.1622,25800.0
2012-07-06 12:05:00,73.84,73.9,73.83,73.89,14800.0,52.1552,52.1976,52.1481,52.1905,14800.0
2012-07-06 12:10:00,73.89,73.94,73.88,73.94,34600.0,52.1905,52.2258,52.1834,52.2258,34600.0
2012-07-06 12:15:00,73.94,73.94,73.85,73.91,33000.0,52.2258,52.2258,52.1622,52.2046,33000.0
2012-07-06 12:20:00,73.91,73.98,73.91,73.95,30000.0,52.2046,52.2541,52.2046,52.2329,30000.0
2012-07-06 12:25:00,73.95,73.95,73.85,73.95,23400.0,52.2329,52.2329,52.1622,52.2329,23400.0
2012-07-06 12:30:00,73.95,73.95,73.9,73.93,44300.0,52.2329,52.2329,52.1976,52.2187,44300.0
2012-07-06 12:35:00,73.92,73.93,73.88,73.91,15700.0,52.2117,52.2187,52.1834,52.2046,15700.0
2012-07-06 12:40:00,73.91,73.91,73.87,73.89,21600.0,52.2046,52.2046,52.1764,52.1905,21600.0
2012-07-06 12:45:00,73.91,74.0,73.87,73.99,36000.0,52.2046,52.2682,52.1764,52.2611,36000.0
2012-07-06 12:50:00,74.0,74.0,73.97,73.99,12600.0,52.2682,52.2682,52.247,52.2611,12600.0
2012-07-06 12:55:00,73.99,74.06,73.97,74.06,14000.0,52.2611,52.3106,52.247,52.3106,14000.0
2012-07-06 13:00:00,74.06,74.12,74.05,74.1,34100.0,52.3106,52.3529,52.3035,52.3388,34100.0
2012-07-06 13:05:00,74.09,74.1,74.02,74.03,30700.0,52.3318,52.3388,52.2823,52.2894,30700.0
2012-07-06 13:10:00,74.03,74.11,74.03,74.11,11600.0,52.2894,52.3459,52.2894,52.3459,11600.0
2012-07-06 13:15:00,74.11,74.23,74.07,74.23,41700.0,52.3459,52.4306,52.3176,52.4306,41700.0
2012-07-06 13:20:00,74.23,74.23,74.09,74.11,11400.0,52.4306,52.4306,52.3318,52.3459,11400.0
2012-07-06 13:25:00,74.12,74.14,74.11,74.11,9700.0,52.3529,52.3671,52.3459,52.3459,9700.0
2012-07-06 13:30:00,74.1,74.1,74.0,74.08,17800.0,52.3388,52.3388,52.2682,52.3247,17800.0
2012-07-06 13:35:00,74.08,74.13,74.08,74.1,16400.0,52.3247,52.36,52.3247,52.3388,16400.0
2012-07-06 13:40:00,74.1,74.1,74.0,74.02,27100.0,52.3388,52.3388,52.2682,52.2823,27100.0
2012-07-06 13:45:00,74.02,74.09,73.98,73.98,29600.0,52.2823,52.3318,52.2541,52.2541,29600.0
2012-07-06 13:50:00,73.97,74.0,73.92,73.92,22500.0,52.247,52.2682,52.2117,52.2117,22500.0
2012-07-06 13:55:00,73.93,73.96,73.88,73.96,16300.0,52.2187,52.2399,52.1834,52.2399,16300.0
2012-07-06 14:00:00,73.96,73.98,73.95,73.97,12800.0,52.2399,52.2541,52.2329,52.247,12800.0
2012-07-06 14:05:00,73.97,74.01,73.95,73.95,16900.0,52.247,52.2752,52.2329,52.2329,16900.0
2012-07-06 14:10:00,73.94,73.96,73.93,73.95,12600.0,52.2258,52.2399,52.2187,52.2329,12600.0
2012-07-06 14:15:00,73.97,73.97,73.94,73.94,12900.0,52.247,52.247,52.2258,52.2258,12900.0
2012-07-06 14:20:00,73.93,73.93,73.83,73.83,21200.0,52.2187,52.2187,52.1481,52.1481,21200.0
2012-07-06 14:25:00,73.83,73.87,73.83,73.85,22200.0,52.1481,52.1764,52.1481,52.1622,22200.0
2012-07-06 14:30:00,73.85,73.89,73.85,73.86,16900.0,52.1622,52.1905,52.1622,52.1693,16900.0
2012-07-06 14:35:00,73.87,73.88,73.85,73.88,16800.0,52.1764,52.1834,52.1622,52.1834,16800.0
2012-07-06 14:40:00,73.87,73.87,73.84,73.85,11900.0,52.1764,52.1764,52.1552,52.1622,11900.0
2012-07-06 14:45:00,73.85,73.89,73.84,73.88,13900.0,52.1622,52.1905,52.1552,52.1834,13900.0
2012-07-06 14:50:00,73.89,73.92,73.88,73.91,18100.0,52.1905,52.2117,52.1834,52.2046,18100.0
2012-07-06 14:55:00,73.92,73.92,73.86,73.87,20200.0,52.2117,52.2117,52.1693,52.1764,20200.0
2012-07-06 15:00:00,73.87,73.87,73.82,73.82,21000.0,52.1764,52.1764,52.141,52.141,21000.0
2012-07-06 15:05:00,73.82,73.89,73.81,73.88,21800.0,52.141,52.1905,52.134,52.1834,21800.0
2012-07-06 15:10:00,73.9,73.9,73.86,73.89,25400.0,52.1976,52.1976,52.1693,52.1905,25400.0
2012-07-06 15:15:00,73.9,73.92,73.86,73.91,26000.0,52.1976,52.2117,52.1693,52.2046,26000.0
2012-07-06 15:20:00,73.92,73.92,73.87,73.89,27000.0,52.2117,52.2117,52.1764,52.1905,27000.0
2012-07-06 15:25:00,73.91,73.91,73.84,73.89,23100.0,52.2046,52.2046,52.1552,52.1905,23100.0
2012-07-06 15:30:00,73.88,73.97,73.88,73.94,55600.0,52.1834,52.247,52.1834,52.2258,55600.0
2012-07-06 15:35:00,73.95,73.98,73.84,73.85,69100.0,52.2329,52.2541,52.1552,52.1622,69100.0
2012-07-06 15:40:00,73.86,73.96,73.85,73.9,81200.0,52.1693,52.2399,52.1622,52.1976,81200.0
2012-07-06 15:45:00,73.89,73.93,73.87,73.87,112200.0,52.1905,52.2187,52.1764,52.1764,112200.0
2012-07-06 15:50:00,73.87,73.88,73.78,73.85,141100.0,52.1764,52.1834,52.1128,52.1622,141100.0
2012-07-06 15:55:00,73.85,73.91,73.75,73.86,280000.0,52.1622,52.2046,52.0916,52.1693,280000.0
2012-07-09 09:30:00,74.08,74.16,73.97,74.07,80300.0,52.3247,52.3812,52.247,52.3176,80300.0
2012-07-09 09:35:00,74.08,74.17,73.9,73.91,47900.0,52.3247,52.3883,52.1976,52.2046,47900.0
2012-07-09 09:40:00,73.91,73.98,73.78,73.95,45700.0,52.2046,52.2541,52.1128,52.2329,45700.0
2012-07-09 09:45:00,73.94,73.97,73.86,73.9,31000.0,52.2258,52.247,52.1693,52.1976,31000.0
2012-07-09 09:50:00,73.92,73.95,73.81,73.84,50100.0,52.2117,52.2329,52.134,52.1552,50100.0
2012-07-09 09:55:00,73.84,74.0,73.83,73.95,28700.0,52.1552,52.2682,52.1481,52.2329,28700.0
2012-07-09 10:00:00,73.93,74.04,73.88,74.04,56100.0,52.2187,52.2964,52.1834,52.2964,56100.0
2012-07-09 10:05:00,74.04,74.11,73.98,74.0,38800.0,52.2964,52.3459,52.2541,52.2682,38800.0
2012-07-09 10:10:00,74.0,74.12,73.97,74.07,39300.0,52.2682,52.3529,52.247,52.3176,39300.0
2012-07-09 10:15:00,74.08,74.16,74.01,74.05,58800.0,52.3247,52.3812,52.2752,52.3035,58800.0
2012-07-09 10:20:00,74.04,74.05,73.88,73.89,62900.0,52.2964,52.3035,52.1834,52.1905,62900.0
2012-07-09 10:25:00,73.89,73.98,73.86,73.88,50700.0,52.1905,52.2541,52.1693,52.1834,50700.0
2012-07-09 10:30:00,73.88,73.88,73.8,73.81,32100.0,52.1834,52.1834,52.1269,52.134,32100.0
2012-07-09 10:35:00,73.84,73.92,73.81,73.88,69000.0,52.1552,52.2117,52.134,52.1834,69000.0
2012-07-09 10:40:00,73.9,73.95,73.9,73.93,13500.0,52.1976,52.2329,52.1976,52.2187,13500.0
2012-07-09 10:45:00,73.94,74.01,73.94,73.98,25300.0,52.2258,52.2752,52.2258,52.2541,25300.0
2012-07-09 10:50:00,74.0,74.01,73.94,74.01,28700.0,52.2682,52.2752,52.2258,52.2752,28700.0
2012-07-09 10:55:00,74.02,74.19,74.01,74.19,41800.0,52.2823,52.4024,52.2752,52.4024,41800.0
2012-07-09 11:00:00,74.18,74.23,74.15,74.22,43800.0,52.3953,52.4306,52.3741,52.4236,43800.0
2012-07-09 11:05:00,74.22,74.22,74.16,74.19,37500.0,52.4236,52.4236,52.3812,52.4024,37500.0
2012-07-09 11:10:00,74.19,74.19,74.02,74.02,29100.0,52.4024,52.4024,52.2823,52.2823,29100.0
2012-07-09 11:15:00,74.02,74.07,73.96,73.98,30700.0,52.2823,52.3176,52.2399,52.2541,30700.0
2012-07-09 11:20:00,73.98,73.98,73.94,73.96,14100.0,52.2541,52.2541,52.2258,52.2399,14100.0
2012-07-09 11:25:00,73.97,74.17,73.96,74.12,40300.0,52.247,52.3883,52.2399,52.3529,40300.0
2012-07-09 11:30:00,74.12,74.21,74.12,74.16,36500.0,52.3529,52.4165,52.3529,52.3812,36500.0
2012-07-09 11:35:00,74.16,74.22,74.15,74.2,18500.0,52.3812,52.4236,52.3741,52.4094,18500.0
2012-07-09 11:40:00,74.2,74.27,74.17,74.21,47600.0,52.4094,52.4589,52.3883,52.4165,47600.0
2012-07-09 11:45:00,74.21,74.28,74.21,74.23,13900.0,52.4165,52.466,52.4165,52.4306,13900.0
2012-07-09 11:50:00,74.23,74.24,74.11,74.12,34500.0,52.4306,52.4377,52.3459,52.3529,34500.0
2012-07-09 11:55:00,74.11,74.12,73.97,73.99,21700.0,52.3459,52.3529,52.247,52.2611,21700.0
2012-07-09 12:00:00,73.99,74.03,73.96,74.0,13100.0,52.2611,52.2894,52.2399,52.2682,13100.0
2012-07-09 12:05:00,74.0,74.01,73.96,73.97,8900.0,52.2682,52.2752,52.2399,52.247,8900.0
2012-07-09 12:10:00,73.98,74.01,73.96,73.96,11700.0,52.2541,52.2752,52.2399,52.2399,11700.0
2012-07-09 12:15:00,73.96,73.96,73.91,73.95,16100.0,52.2399,52.2399,52.2046,52.2329,16100.0
2012-07-09 12:20:00,73.94,73.98,73.93,73.95,15100.0,52.2258,52.2541,52.2187,52.2329,15100.0
2012-07-09 12:25:00,73.95,73.99,73.95,73.99,11800.0,52.2329,52.2611,52.2329,52.2611,11800.0
2012-07-09 12:30:00,73.98,74.0,73.95,73.98,9300.0,52.2541,52.2682,52.2329,52.2541,9300.0
2012-07-09 12:35:00,73.98,73.98,73.91,73.92,14000.0,52.2541,52.2541,52.2046,52.2117,14000.0
2012-07-09 12:40:00,73.91,73.94,73.9,73.9,9900.0,52.2046,52.2258,52.1976,52.1976,9900.0
2012-07-09 12:45:00,73.91,73.97,73.9,73.94,19100.0,52.2046,52.247,52.1976,52.2258,19100.0
2012-07-09 12:50:00,73.94,73.99,73.93,73.95,18300.0,52.2258,52.2611,52.2187,52.2329,18300.0
2012-07-09 12:55:00,73.95,73.98,73.95,73.95,22200.0,52.2329,52.2541,52.2329,52.2329,22200.0
2012-07-09 13:00:00,73.95,74.0,73.94,73.97,22300.0,52.2329,52.2682,52.2258,52.247,22300.0
2012-07-09 13:05:00,73.96,74.01,73.96,74.01,18400.0,52.2399,52.2752,52.2399,52.2752,18400.0
2012-07-09 13:10:00,74.01,74.1,73.99,74.08,17600.0,52.2752,52.3388,52.2611,52.3247,17600.0
2012-07-09 13:15:00,74.08,74.15,74.08,74.12,11400.0,52.3247,52.3741,52.3247,52.3529,11400.0
2012-07-09 13:20:00,74.13,74.15,74.1,74.13,14400.0,52.36,52.3741,52.3388,52.36,14400.0
2012-07-09 13:25:00,74.13,74.16,74.11,74.13,23600.0,52.36,52.3812,52.3459,52.36,23600.0
2012-07-09 13:30:00,74.15,74.17,74.15,74.16,10400.0,52.3741,52.3883,52.3741,52.3812,10400.0
2012-07-09 13:35:00,74.16,74.2,74.16,74.2,18300.0,52.3812,52.4094,52.3812,52.4094,18300.0
2012-07-09 13:40:00,74.2,74.25,74.19,74.25,22000.0,52.4094,52.4448,52.4024,52.4448,22000.0
2012-07-09 13:45:00,74.25,74.25,74.2,74.22,19200.0,52.4448,52.4448,52.4094,52.4236,19200.0
2012-07-09 13:50:00,74.21,74.23,74.19,74.21,18500.0,52.4165,52.4306,52.4024,52.4165,18500.0
2012-07-09 13:55:00,74.23,74.26,74.21,74.25,10500.0,52.4306,52.4518,52.4165,52.4448,10500.0
2012-07-09 14:00:00,74.25,74.26,74.2,74.23,22000.0,52.4448,52.4518,52.4094,52.4306,22000.0
2012-07-09 14:05:00,74.23,74.28,74.22,74.27,19700.0,52.4306,52.466,52.4236,52.4589,19700.0
2012-07-09 14:10:00,74.27,74.31,74.27,74.27,11900.0,52.4589,52.4871,52.4589,52.4589,11900.0
2012-07-09 14:15:00,74.27,74.29,74.22,74.27,51000.0,52.4589,52.473,52.4236,52.4589,51000.0
2012-07-09 14:20:00,74.25,74.26,74.2,74.25,25200.0,52.4448,52.4518,52.4094,52.4448,25200.0
2012-07-09 14:25:00,74.25,74.29,74.22,74.28,20600.0,52.4448,52.473,52.4236,52.466,20600.0
2012-07-09 14:30:00,74.29,74.3,74.24,74.25,22200.0,52.473,52.4801,52.4377,52.4448,22200.0
2012-07-09 14:35:00,74.26,74.28,74.24,74.28,12000.0,52.4518,52.466,52.4377,52.466,12000.0
2012-07-09 14:40:00,74.28,74.28,74.2,74.25,27600.0,52.466,52.466,52.4094,52.4448,27600.0
2012-07-09 14:45:00,74.25,74.27,74.24,74.24,30600.0,52.4448,52.4589,52.4377,52.4377,30600.0
2012-07-09 14:50:00,74.22,74.31,74.22,74.31,31700.0,52.4236,52.4871,52.4236,52.4871,31700.0
2012-07-09 14:55:00,74.3,74.33,74.26,74.32,23100.0,52.4801,52.5013,52.4518,52.4942,23100.0
2012-07-09 15:00:00,74.32,74.39,74.25,74.37,33700.0,52.4942,52.5437,52.4448,52.5295,33700.0
2012-07-09 15:05:00,74.38,74.48,74.36,74.42,49100.0,52.5366,52.6072,52.5225,52.5648,49100.0
2012-07-09 15:10:00,74.42,74.51,74.42,74.48,47300.0,52.5648,52.6284,52.5648,52.6072,47300.0
2012-07-09 15:15:00,74.49,74.52,74.46,74.49,30700.0,52.6143,52.6355,52.5931,52.6143,30700.0
2012-07-09 15:20:00,74.48,74.54,74.44,74.54,35500.0,52.6072,52.6496,52.579,52.6496,35500.0
2012-07-09 15:25:00,74.54,74.65,74.53,74.64,69100.0,52.6496,52.7273,52.6425,52.7202,69100.0
2012-07-09 15:30:00,74.65,74.67,74.59,74.66,59000.0,52.7273,52.7414,52.6849,52.7344,59000.0
2012-07-09 15:35:00,74.65,74.71,74.64,74.69,87500.0,52.7273,52.7697,52.7202,52.7555,87500.0
2012-07-09 15:40:00,74.69,74.77,74.68,74.75,84000.0,52.7555,52.8121,52.7485,52.7979,84000.0
2012-07-09 15:45:00,74.74,74.76,74.67,74.75,85900.0,52.7909,52.805,52.7414,52.7979,85900.0
2012-07-09 15:50:00,74.75,74.77,74.64,74.76,274500.0,52.7979,52.8121,52.7202,52.805,274500.0
2012-07-09 15:55:00,74.76,74.81,74.73,74.81,253600.0,52.805,52.8403,52.7838,52.8403,253600.0
2012-07-10 09:30:00,74.85,75.0,74.85,74.95,180400.0,52.8686,52.9745,52.8686,52.9392,180400.0
2012-07-10 09:35:00,74.96,75.05,74.87,74.94,112400.0,52.9463,53.0098,52.8827,52.9321,112400.0
2012-07-10 09:40:00,74.93,74.98,74.84,74.97,42600.0,52.9251,52.9604,52.8615,52.9533,42600.0
2012-07-10 09:45:00,74.98,75.04,74.97,75.04,42900.0,52.9604,53.0028,52.9533,53.0028,42900.0
2012-07-10 09:50:00,75.04,75.1,74.99,75.08,43500.0,53.0028,53.0451,52.9674,53.031,43500.0
2012-07-10 09:55:00,75.08,75.09,75.01,75.05,33100.0,53.031,53.0381,52.9816,53.0098,33100.0
2012-07-10 10:00:00,75.05,75.15,75.04,75.05,72400.0,53.0098,53.0805,53.0028,53.0098,72400.0
2012-07-10 10:05:00,75.05,75.05,74.9,74.98,118400.0,53.0098,53.0098,52.9039,52.9604,118400.0
2012-07-10 10:10:00,74.97,75.03,74.97,74.98,72300.0,52.9533,52.9957,52.9533,52.9604,72300.0
2012-07-10 10:15:00,74.98,75.03,74.9,74.91,60900.0,52.9604,52.9957,52.9039,52.9109,60900.0
2012-07-10 10:20:00,74.91,75.01,74.9,75.01,54300.0,52.9109,52.9816,52.9039,52.9816,54300.0
2012-07-10 10:25:00,74.99,75.01,74.95,74.99,39500.0,52.9674,52.9816,52.9392,52.9674,39500.0
2012-07-10 10:30:00,74.99,75.06,74.95,75.0,52800.0,52.9674,53.0169,52.9392,52.9745,52800.0
2012-07-10 10:35:00,74.99,75.05,74.93,74.93,48600.0,52.9674,53.0098,52.9251,52.9251,48600.0
2012-07-10 10:40:00,74.93,74.97,74.85,74.96,43400.0,52.9251,52.9533,52.8686,52.9463,43400.0
2012-07-10 10:45:00,74.96,74.99,74.93,74.97,90100.0,52.9463,52.9674,52.9251,52.9533,90100.0
2012-07-10 10:50:00,74.97,75.02,74.96,75.0,71800.0,52.9533,52.9886,52.9463,52.9745,71800.0
2012-07-10 10:55:00,75.0,75.08,74.98,75.08,51600.0,52.9745,53.031,52.9604,53.031,51600.0
2012-07-10 11:00:00,75.06,75.06,74.98,75.0,43600.0,53.0169,53.0169,52.9604,52.9745,43600.0
2012-07-10 11:05:00,75.0,75.01,74.8,74.87,96700.0,52.9745,52.9816,52.8332,52.8827,96700.0
2012-07-10 11:10:00,74.88,74.99,74.84,74.91,52000.0,52.8898,52.9674,52.8615,52.9109,52000.0
2012-07-10 11:15:00,74.92,74.95,74.84,74.93,30100.0,52.918,52.9392,52.8615,52.9251,30100.0
2012-07-10 11:20:00,74.93,75.02,74.92,74.99,38300.0,52.9251,52.9886,52.918,52.9674,38300.0
2012-07-10 11:25:00,74.99,75.03,74.97,74.97,53000.0,52.9674,52.9957,52.9533,52.9533,53000.0
2012-07-10 11:30:00,74.97,75.03,74.91,75.0,60400.0,52.9533,52.9957,52.9109,52.9745,60400.0
2012-07-10 11:35:00,75.01,75.01,74.92,74.99,49100.0,52.9816,52.9816,52.918,52.9674,49100.0
2012-07-10 11:40:00,74.99,75.05,74.98,74.98,23100.0,52.9674,53.0098,52.9604,52.9604,23100.0
2012-07-10 11:45:00,74.99,75.14,74.98,75.14,31600.0,52.9674,53.0734,52.9604,53.0734,31600.0
2012-07-10 11:50:00,75.12,75.19,75.11,75.18,50200.0,53.0593,53.1087,53.0522,53.1016,50200.0
2012-07-10 11:55:00,75.18,75.22,75.15,75.17,42700.0,53.1016,53.1299,53.0805,53.0946,42700.0
2012-07-10 12:00:00,75.16,75.2,75.09,75.2,44700.0,53.0875,53.1158,53.0381,53.1158,44700.0
2012-07-10 12:05:00,75.19,75.22,75.15,75.19,41100.0,53.1087,53.1299,53.0805,53.1087,41100.0
2012-07-10 12:10:00,75.18,75.19,75.04,75.09,43400.0,53.1016,53.1087,53.0028,53.0381,43400.0
2012-07-10 12:15:00,75.09,75.1,75.03,75.06,22400.0,53.0381,53.0451,52.9957,53.0169,22400.0
2012-07-10 12:20:00,75.06,75.1,75.03,75.07,26600.0,53.0169,53.0451,52.9957,53.024,26600.0
2012-07-10 12:25:00,75.07,75.12,75.06,75.09,36700.0,53.024,53.0593,53.0169,53.0381,36700.0
2012-07-10 12:30:00,75.09,75.16,75.09,75.15,29600.0,53.0381,53.0875,53.0381,53.0805,29600.0
2012-07-10 12:35:00,75.16,75.16,75.08,75.13,19700.0,53.0875,53.0875,53.031,53.0663,19700.0
2012-07-10 12:40:00,75.14,75.16,75.11,75.16,42300.0,53.0734,53.0875,53.0522,53.0875,42300.0
2012-07-10 12:45:00,75.15,75.16,75.1,75.12,26000.0,53.0805,53.0875,53.0451,53.0593,26000.0
2012-07-10 12:50:00,75.12,75.19,75.1,75.18,23700.0,53.0593,53.1087,53.0451,53.1016,23700.0
2012-07-10 12:55:00,75.18,75.24,75.15,75.24,23800.0,53.1016,53.144,53.0805,53.144,23800.0
2012-07-10 13:00:00,75.23,75.32,75.22,75.3,73300.0,53.137,53.2005,53.1299,53.1864,73300.0
2012-07-10 13:05:00,75.31,75.37,75.3,75.3,35100.0,53.1935,53.2359,53.1864,53.1864,35100.0
2012-07-10 13:10:00,75.3,75.38,75.27,75.37,38900.0,53.1864,53.2429,53.1652,53.2359,38900.0
2012-07-10 13:15:00,75.37,75.46,75.37,75.45,56100.0,53.2359,53.2994,53.2359,53.2924,56100.0
2012-07-10 13:20:00,75.46,75.5,75.43,75.44,124200.0,53.2994,53.3277,53.2782,53.2853,124200.0
2012-07-10 13:25:00,75.44,75.45,75.35,75.41,40400.0,53.2853,53.2924,53.2217,53.2641,40400.0
2012-07-10 13:30:00,75.41,75.42,75.34,75.42,66800.0,53.2641,53.2712,53.2147,53.2712,66800.0
2012-07-10 13:35:00,75.41,75.43,75.39,75.4,57200.0,53.2641,53.2782,53.25,53.257,57200.0
2012-07-10 13:40:00,75.39,75.47,75.36,75.46,41400.0,53.25,53.3065,53.2288,53.2994,41400.0
2012-07-10 13:45:00,75.45,75.46,75.37,75.38,32700.0,53.2924,53.2994,53.2359,53.2429,32700.0
2012-07-10 13:50:00,75.38,75.47,75.34,75.41,55000.0,53.2429,53.3065,53.2147,53.2641,55000.0
2012-07-10 13:55:00,75.42,75.43,75.31,75.33,37600.0,53.2712,53.2782,53.1935,53.2076,37600.0
2012-07-10 14:00:00,75.32,75.39,75.31,75.36,45400.0,53.2005,53.25,53.1935,53.2288,45400.0
2012-07-10 14:05:00,75.35,75.36,75.28,75.34,41500.0,53.2217,53.2288,53.1723,53.2147,41500.0
2012-07-10 14:10:00,75.34,75.38,75.3,75.37,62900.0,53.2147,53.2429,53.1864,53.2359,62900.0
2012-07-10 14:15:00,75.36,75.37,75.29,75.3,79000.0,53.2288,53.2359,53.1793,53.1864,79000.0
2012-07-10 14:20:00,75.31,75.37,75.26,75.3,59900.0,53.1935,53.2359,53.1582,53.1864,59900.0
2012-07-10 14:25:00,75.3,75.37,75.3,75.33,27600.0,53.1864,53.2359,53.1864,53.2076,27600.0
2012-07-10 14:30:00,75.32,75.33,75.13,75.17,58400.0,53.2005,53.2076,53.0663,53.0946,58400.0
2012-07-10 14:35:00,75.17,75.21,75.16,75.17,54200.0,53.0946,53.1228,53.0875,53.0946,54200.0
2012-07-10 14:40:00,75.18,75.2,75.09,75.11,47800.0,53.1016,53.1158,53.0381,53.0522,47800.0
2012-07-10 14:45:00,75.1,75.14,75.07,75.11,42400.0,53.0451,53.0734,53.024,53.0522,42400.0
2012-07-10 14:50:00,75.11,75.12,75.02,75.06,51600.0,53.0522,53.0593,52.9886,53.0169,51600.0
2012-07-10 14:55:00,75.05,75.06,74.95,74.98,57000.0,53.0098,53.0169,52.9392,52.9604,57000.0
2012-07-10 15:00:00,74.97,75.14,74.97,75.06,49500.0,52.9533,53.0734,52.9533,53.0169,49500.0
2012-07-10 15:05:00,75.06,75.16,74.99,74.99,32000.0,53.0169,53.0875,52.9674,52.9674,32000.0
2012-07-10 15:10:00,75.0,75.03,74.94,74.99,101600.0,52.9745,52.9957,52.9321,52.9674,101600.0
2012-07-10 15:15:00,74.99,74.99,74.92,74.94,104000.0,52.9674,52.9674,52.918,52.9321,104000.0
2012-07-10 15:20:00,74.94,74.98,74.81,74.84,92400.0,52.9321,52.9604,52.8403,52.8615,92400.0
2012-07-10 15:25:00,74.84,74.85,74.73,74.82,115500.0,52.8615,52.8686,52.7838,52.8474,115500.0
2012-07-10 15:30:00,74.81,74.92,74.81,74.89,159700.0,52.8403,52.918,52.8403,52.8968,159700.0
2012-07-10 15:35:00,74.89,74.94,74.84,74.87,115700.0,52.8968,52.9321,52.8615,52.8827,115700.0
2012-07-10 15:40:00,74.86,74.9,74.84,74.87,115300.0,52.8756,52.9039,52.8615,52.8827,115300.0
2012-07-10 15:45:00,74.87,74.95,74.87,74.92,138600.0,52.8827,52.9392,52.8827,52.918,138600.0
2012-07-10 15:50:00,74.91,74.98,74.75,74.92,321300.0,52.9109,52.9604,52.7979,52.918,321300.0
2012-07-10 15:55:00,74.93,74.97,74.89,74.94,278300.0,52.9251,52.9533,52.8968,52.9321,278300.0
2012-07-11 09:30:00,74.78,74.84,74.59,74.8,77400.0,52.8191,52.8615,52.6849,52.8332,77400.0
2012-07-11 09:35:00,74.8,74.88,74.75,74.88,42200.0,52.8332,52.8898,52.7979,52.8898,42200.0
2012-07-11 09:40:00,74.86,74.94,74.75,74.88,78400.0,52.8756,52.9321,52.7979,52.8898,78400.0
2012-07-11 09:45:00,74.89,75.06,74.82,75.05,93600.0,52.8968,53.0169,52.8474,53.0098,93600.0
2012-07-11 09:50:00,75.07,75.4,75.07,75.39,55800.0,53.024,53.257,53.024,53.25,55800.0
2012-07-11 09:55:00,75.4,75.4,75.11,75.21,84100.0,53.257,53.257,53.0522,53.1228,84100.0
2012-07-11 10:00:00,75.2,75.42,75.2,75.37,63300.0,53.1158,53.2712,53.1158,53.2359,63300.0
2012-07-11 10:05:00,75.38,75.5,75.38,75.48,71500.0,53.2429,53.3277,53.2429,53.3135,71500.0
2012-07-11 10:10:00,75.48,75.62,75.41,75.43,97100.0,53.3135,53.4124,53.2641,53.2782,97100.0
2012-07-11 10:15:00,75.41,75.45,75.38,75.44,44900.0,53.2641,53.2924,53.2429,53.2853,44900.0
2012-07-11 10:20:00,75.45,75.69,75.45,75.68,82100.0,53.2924,53.4619,53.2924,53.4548,82100.0
2012-07-11 10:25:00,75.69,75.7,75.54,75.61,45100.0,53.4619,53.4689,53.3559,53.4054,45100.0
2012-07-11 10:30:00,75.6,75.64,75.45,75.52,68800.0,53.3983,53.4266,53.2924,53.3418,68800.0
2012-07-11 10:35:00,75.53,75.58,75.47,75.57,56700.0,53.3489,53.3842,53.3065,53.3771,56700.0
2012-07-11 10:40:00,75.58,75.73,75.57,75.73,73300.0,53.3842,53.4901,53.3771,53.4901,73300.0
2012-07-11 10:45:00,75.73,75.79,75.61,75.69,114500.0,53.4901,53.5325,53.4054,53.4619,114500.0
2012-07-11 10:50:00,75.68,75.73,75.57,75.61,50000.0,53.4548,53.4901,53.3771,53.4054,50000.0
2012-07-11 10:55:00,75.61,75.77,75.61,75.69,52700.0,53.4054,53.5184,53.4054,53.4619,52700.0
2012-07-11 11:00:00,75.68,75.71,75.64,75.64,62900.0,53.4548,53.476,53.4266,53.4266,62900.0
2012-07-11 11:05:00,75.64,75.75,75.59,75.75,62500.0,53.4266,53.5043,53.3912,53.5043,62500.0
2012-07-11 11:10:00,75.76,75.76,75.65,75.67,59900.0,53.5113,53.5113,53.4336,53.4477,59900.0
2012-07-11 11:15:00,75.67,75.74,75.66,75.72,72800.0,53.4477,53.4972,53.4407,53.4831,72800.0
2012-07-11 11:20:00,75.74,75.75,75.69,75.75,61700.0,53.4972,53.5043,53.4619,53.5043,61700.0
2012-07-11 11:25:00,75.75,75.8,75.64,75.64,66500.0,53.5043,53.5396,53.4266,53.4266,66500.0
2012-07-11 11:30:00,75.64,75.73,75.62,75.71,68600.0,53.4266,53.4901,53.4124,53.476,68600.0
2012-07-11 11:35:00,75.72,75.83,75.66,75.83,134200.0,53.4831,53.5608,53.4407,53.5608,134200.0
2012-07-11 11:40:00,75.84,75.88,75.74,75.75,60600.0,53.5678,53.5961,53.4972,53.5043,60600.0
2012-07-11 11:45:00,75.75,75.8,75.72,75.77,42700.0,53.5043,53.5396,53.4831,53.5184,42700.0
2012-07-11 11:50:00,75.77,75.84,75.74,75.76,60700.0,53.5184,53.5678,53.4972,53.5113,60700.0
2012-07-11 11:55:00,75.76,75.78,75.67,75.69,64700.0,53.5113,53.5254,53.4477,53.4619,64700.0
2012-07-11 12:00:00,75.69,75.79,75.67,75.69,144100.0,53.4619,53.5325,53.4477,53.4619,144100.0
2012-07-11 12:05:00,75.7,75.82,75.7,75.75,74300.0,53.4689,53.5537,53.4689,53.5043,74300.0
2012-07-11 12:10:00,75.76,75.8,75.74,75.75,46300.0,53.5113,53.5396,53.4972,53.5043,46300.0
2012-07-11 12:15:00,75.75,75.77,75.71,75.75,45100.0,53.5043,53.5184,53.476,53.5043,45100.0
2012-07-11 12:20:00,75.75,75.78,75.72,75.73,58000.0,53.5043,53.5254,53.4831,53.4901,58000.0
2012-07-11 12:25:00,75.73,75.74,75.58,75.6,59400.0,53.4901,53.4972,53.3842,53.3983,59400.0
2012-07-11 12:30:00,75.6,75.65,75.59,75.6,90000.0,53.3983,53.4336,53.3912,53.3983,90000.0
2012-07-11 12:35:00,75.59,75.61,75.59,75.61,52900.0,53.3912,53.4054,53.3912,53.4054,52900.0
2012-07-11 12:40:00,75.61,75.65,75.6,75.65,49800.0,53.4054,53.4336,53.3983,53.4336,49800.0
2012-07-11 12:45:00,75.65,75.69,75.64,75.69,45700.0,53.4336,53.4619,53.4266,53.4619,45700.0
2012-07-11 12:50:00,75.68,75.69,75.58,75.6,25900.0,53.4548,53.4619,53.3842,53.3983,25900.0
2012-07-11 12:55:00,75.6,75.7,75.59,75.69,69500.0,53.3983,53.4689,53.3912,53.4619,69500.0
2012-07-11 13:00:00,75.68,75.73,75.66,75.68,72000.0,53.4548,53.4901,53.4407,53.4548,72000.0
2012-07-11 13:05:00,75.68,75.72,75.67,75.71,36100.0,53.4548,53.4831,53.4477,53.476,36100.0
2012-07-11 13:10:00,75.71,75.71,75.59,75.6,37100.0,53.476,53.476,53.3912,53.3983,37100.0
2012-07-11 13:15:00,75.6,75.65,75.59,75.6,118100.0,53.3983,53.4336,53.3912,53.3983,118100.0
2012-07-11 13:20:00,75.6,75.62,75.59,75.6,20100.0,53.3983,53.4124,53.3912,53.3983,20100.0
2012-07-11 13:25:00,75.6,75.65,75.6,75.64,30300.0,53.3983,53.4336,53.3983,53.4266,30300.0
2012-07-11 13:30:00,75.63,75.64,75.61,75.62,42600.0,53.4195,53.4266,53.4054,53.4124,42600.0
2012-07-11 13:35:00,75.63,75.64,75.61,75.62,42800.0,53.4195,53.4266,53.4054,53.4124,42800.0
2012-07-11 13:40:00,75.62,75.62,75.6,75.6,32600.0,53.4124,53.4124,53.3983,53.3983,32600.0
2012-07-11 13:45:00,75.6,75.68,75.6,75.66,41300.0,53.3983,53.4548,53.3983,53.4407,41300.0
2012-07-11 13:50:00,75.67,75.72,75.66,75.72,32700.0,53.4477,53.4831,53.4407,53.4831,32700.0
2012-07-11 13:55:00,75.72,75.78,75.69,75.74,41400.0,53.4831,53.5254,53.4619,53.4972,41400.0
2012-07-11 14:00:00,75.76,75.78,75.53,75.64,146300.0,53.5113,53.5254,53.3489,53.4266,146300.0
2012-07-11 14:05:00,75.62,75.7,75.56,75.66,86200.0,53.4124,53.4689,53.3701,53.4407,86200.0
2012-07-11 14:10:00,75.67,75.72,75.63,75.69,54900.0,53.4477,53.4831,53.4195,53.4619,54900.0
2012-07-11 14:15:00,75.69,75.75,75.67,75.71,52400.0,53.4619,53.5043,53.4477,53.476,52400.0
2012-07-11 14:20:00,75.71,75.78,75.69,75.73,77000.0,53.476,53.5254,53.4619,53.4901,77000.0
2012-07-11 14:25:00,75.72,75.78,75.69,75.73,80500.0,53.4831,53.5254,53.4619,53.4901,80500.0
2012-07-11 14:30:00,75.73,75.77,75.68,75.75,50800.0,53.4901,53.5184,53.4548,53.5043,50800.0
2012-07-11 14:35:00,75.77,75.8,75.72,75.77,49300.0,53.5184,53.5396,53.4831,53.5184,49300.0
2012-07-11 14:40:00,75.78,75.83,75.75,75.82,79100.0,53.5254,53.5608,53.5043,53.5537,79100.0
2012-07-11 14:45:00,75.81,75.85,75.69,75.83,58700.0,53.5466,53.5749,53.4619,53.5608,58700.0
2012-07-11 14:50:00,75.85,75.89,75.82,75.87,115100.0,53.5749,53.6031,53.5537,53.589,115100.0
2012-07-11 14:55:00,75.86,75.95,75.77,75.79,144100.0,53.582,53.6455,53.5184,53.5325,144100.0
2012-07-11 15:00:00,75.8,75.9,75.8,75.81,53100.0,53.5396,53.6102,53.5396,53.5466,53100.0
2012-07-11 15:05:00,75.81,75.88,75.8,75.8,58900.0,53.5466,53.5961,53.5396,53.5396,58900.0
2012-07-11 15:10:00,75.81,75.82,75.72,75.76,68900.0,53.5466,53.5537,53.4831,53.5113,68900.0
2012-07-11 15:15:00,75.76,75.84,75.72,75.83,54800.0,53.5113,53.5678,53.4831,53.5608,54800.0
2012-07-11 15:20:00,75.83,75.87,75.78,75.84,77800.0,53.5608,53.589,53.5254,53.5678,77800.0
2012-07-11 15:25:00,75.84,75.9,75.81,75.89,70700.0,53.5678,53.6102,53.5466,53.6031,70700.0
2012-07-11 15:30:00,75.89,75.93,75.85,75.9,78100.0,53.6031,53.6314,53.5749,53.6102,78100.0
2012-07-11 15:35:00,75.91,75.91,75.82,75.88,86200.0,53.6173,53.6173,53.5537,53.5961,86200.0
2012-07-11 15:40:00,75.87,75.97,75.85,75.94,143200.0,53.589,53.6596,53.5749,53.6385,143200.0
2012-07-11 15:45:00,75.96,76.17,75.95,76.12,339900.0,53.6526,53.8009,53.6455,53.7656,339900.0
2012-07-11 15:50:00,76.12,76.15,76.03,76.04,207800.0,53.7656,53.7868,53.702,53.7091,207800.0
2012-07-11 15:55:00,76.04,76.1,75.97,76.08,318300.0,53.7091,53.7515,53.6596,53.7373,318300.0
2012-07-12 09:30:00,75.09,75.86,75.05,75.24,269100.0,53.0381,53.582,53.0098,53.144,269100.0
2012-07-12 09:35:00,75.26,75.27,74.45,74.89,183800.0,53.1582,53.1652,52.586,52.8968,183800.0
2012-07-12 09:40:00,74.85,75.05,74.82,75.05,109900.0,52.8686,53.0098,52.8474,53.0098,109900.0
2012-07-12 09:45:00,75.04,75.16,74.99,75.09,78000.0,53.0028,53.0875,52.9674,53.0381,78000.0
2012-07-12 09:50:00,75.09,75.39,74.97,75.36,178000.0,53.0381,53.25,52.9533,53.2288,178000.0
2012-07-12 09:55:00,75.36,75.42,75.09,75.3,82300.0,53.2288,53.2712,53.0381,53.1864,82300.0
2012-07-12 10:00:00,75.3,75.4,75.19,75.39,106400.0,53.1864,53.257,53.1087,53.25,106400.0
2012-07-12 10:05:00,75.35,75.61,75.23,75.55,106200.0,53.2217,53.4054,53.137,53.363,106200.0
2012-07-12 10:10:00,75.57,75.59,75.49,75.52,77300.0,53.3771,53.3912,53.3206,53.3418,77300.0
2012-07-12 10:15:00,75.5,75.52,75.29,75.29,66900.0,53.3277,53.3418,53.1793,53.1793,66900.0
2012-07-12 10:20:00,75.3,75.55,75.3,75.5,89300.0,53.1864,53.363,53.1864,53.3277,89300.0
2012-07-12 10:25:00,75.5,75.55,75.47,75.53,54200.0,53.3277,53.363,53.3065,53.3489,54200.0
2012-07-12 10:30:00,75.53,75.75,75.52,75.62,49000.0,53.3489,53.5043,53.3418,53.4124,49000.0
2012-07-12 10:35:00,75.61,75.62,75.49,75.56,24500.0,53.4054,53.4124,53.3206,53.3701,24500.0
2012-07-12 10:40:00,75.56,75.56,75.45,75.53,55300.0,53.3701,53.3701,53.2924,53.3489,55300.0
2012-07-12 10:45:00,75.53,75.63,75.5,75.63,41700.0,53.3489,53.4195,53.3277,53.4195,41700.0
2012-07-12 10:50:00,75.64,75.64,75.54,75.55,42500.0,53.4266,53.4266,53.3559,53.363,42500.0
2012-07-12 10:55:00,75.55,75.55,75.4,75.47,35500.0,53.363,53.363,53.257,53.3065,35500.0
2012-07-12 11:00:00,75.47,75.49,75.32,75.48,67700.0,53.3065,53.3206,53.2005,53.3135,67700.0
2012-07-12 11:05:00,75.47,75.48,75.4,75.43,35000.0,53.3065,53.3135,53.257,53.2782,35000.0
2012-07-12 11:10:00,75.42,75.46,75.37,75.41,37200.0,53.2712,53.2994,53.2359,53.2641,37200.0
2012-07-12 11:15:00,75.41,75.48,75.36,75.47,30400.0,53.2641,53.3135,53.2288,53.3065,30400.0
2012-07-12 11:20:00,75.48,75.56,75.48,75.5,50000.0,53.3135,53.3701,53.3135,53.3277,50000.0
2012-07-12 11:25:00,75.51,75.65,75.5,75.57,37000.0,53.3347,53.4336,53.3277,53.3771,37000.0
2012-07-12 11:30:00,75.57,75.63,75.56,75.6,26600.0,53.3771,53.4195,53.3701,53.3983,26600.0
2012-07-12 11:35:00,75.59,75.6,75.49,75.56,35200.0,53.3912,53.3983,53.3206,53.3701,35200.0
2012-07-12 11:40:00,75.56,75.57,75.49,75.52,37500.0,53.3701,53.3771,53.3206,53.3418,37500.0
2012-07-12 11:45:00,75.52,75.61,75.51,75.57,50400.0,53.3418,53.4054,53.3347,53.3771,50400.0
2012-07-12 11:50:00,75.57,75.61,75.52,75.61,27400.0,53.3771,53.4054,53.3418,53.4054,27400.0
2012-07-12 11:55:00,75.6,75.7,75.59,75.68,32500.0,53.3983,53.4689,53.3912,53.4548,32500.0
2012-07-12 12:00:00,75.68,75.7,75.59,75.59,34100.0,53.4548,53.4689,53.3912,53.3912,34100.0
2012-07-12 12:05:00,75.6,75.62,75.58,75.6,14200.0,53.3983,53.4124,53.3842,53.3983,14200.0
2012-07-12 12:10:00,75.62,75.65,75.58,75.65,18700.0,53.4124,53.4336,53.3842,53.4336,18700.0
2012-07-12 12:15:00,75.65,75.67,75.63,75.67,17100.0,53.4336,53.4477,53.4195,53.4477,17100.0
2012-07-12 12:20:00,75.67,75.73,75.61,75.64,25200.0,53.4477,53.4901,53.4054,53.4266,25200.0
2012-07-12 12:25:00,75.63,75.67,75.63,75.65,14100.0,53.4195,53.4477,53.4195,53.4336,14100.0
2012-07-12 12:30:00,75.65,75.69,75.58,75.65,23300.0,53.4336,53.4619,53.3842,53.4336,23300.0
2012-07-12 12:35:00,75.64,75.7,75.6,75.68,34900.0,53.4266,53.4689,53.3983,53.4548,34900.0
2012-07-12 12:40:00,75.66,75.79,75.66,75.79,38200.0,53.4407,53.5325,53.4407,53.5325,38200.0
2012-07-12 12:45:00,75.8,75.86,75.76,75.86,41700.0,53.5396,53.582,53.5113,53.582,41700.0
2012-07-12 12:50:00,75.86,75.9,75.85,75.9,29900.0,53.582,53.6102,53.5749,53.6102,29900.0
2012-07-12 12:55:00,75.89,75.98,75.88,75.95,29500.0,53.6031,53.6667,53.5961,53.6455,29500.0
2012-07-12 13:00:00,75.94,76.0,75.86,75.86,47400.0,53.6385,53.6808,53.582,53.582,47400.0
2012-07-12 13:05:00,75.85,76.0,75.85,75.97,34600.0,53.5749,53.6808,53.5749,53.6596,34600.0
2012-07-12 13:10:00,75.98,76.1,75.96,76.05,73800.0,53.6667,53.7515,53.6526,53.7162,73800.0
2012-07-12 13:15:00,76.05,76.15,76.03,76.12,58400.0,53.7162,53.7868,53.702,53.7656,58400.0
2012-07-12 13:20:00,76.13,76.24,76.08,76.09,59600.0,53.7727,53.8504,53.7373,53.7444,59600.0
2012-07-12 13:25:00,76.09,76.1,75.95,75.97,28700.0,53.7444,53.7515,53.6455,53.6596,28700.0
2012-07-12 13:30:00,75.96,75.98,75.9,75.9,30000.0,53.6526,53.6667,53.6102,53.6102,30000.0
2012-07-12 13:35:00,75.89,75.91,75.86,75.87,20600.0,53.6031,53.6173,53.582,53.589,20600.0
2012-07-12 13:40:00,75.87,75.92,75.85,75.87,31400.0,53.589,53.6243,53.5749,53.589,31400.0
2012-07-12 13:45:00,75.86,75.9,75.84,75.87,25900.0,53.582,53.6102,53.5678,53.589,25900.0
2012-07-12 13:50:00,75.87,75.87,75.68,75.68,31800.0,53.589,53.589,53.4548,53.4548,31800.0
2012-07-12 13:55:00,75.67,75.67,75.49,75.5,31300.0,53.4477,53.4477,53.3206,53.3277,31300.0
2012-07-12 14:00:00,75.49,75.62,75.41,75.42,39700.0,53.3206,53.4124,53.2641,53.2712,39700.0
2012-07-12 14:05:00,75.44,75.64,75.44,75.61,40500.0,53.2853,53.4266,53.2853,53.4054,40500.0
2012-07-12 14:10:00,75.6,75.67,75.52,75.53,35000.0,53.3983,53.4477,53.3418,53.3489,35000.0
2012-07-12 14:15:00,75.53,75.66,75.49,75.6,33500.0,53.3489,53.4407,53.3206,53.3983,33500.0
2012-07-12 14:20:00,75.59,75.62,75.52,75.57,19400.0,53.3912,53.4124,53.3418,53.3771,19400.0
2012-07-12 14:25:00,75.57,75.73,75.57,75.68,28800.0,53.3771,53.4901,53.3771,53.4548,28800.0
2012-07-12 14:30:00,75.68,75.79,75.68,75.73,31900.0,53.4548,53.5325,53.4548,53.4901,31900.0
2012-07-12 14:35:00,75.73,75.78,75.72,75.73,25400.0,53.4901,53.5254,53.4831,53.4901,25400.0
2012-07-12 14:40:00,75.73,75.82,75.73,75.8,43200.0,53.4901,53.5537,53.4901,53.5396,43200.0
2012-07-12 14:45:00,75.81,75.81,75.69,75.73,52900.0,53.5466,53.5466,53.4619,53.4901,52900.0
2012-07-12 14:50:00,75.72,75.77,75.7,75.7,26300.0,53.4831,53.5184,53.4689,53.4689,26300.0
2012-07-12 14:55:00,75.7,75.77,75.7,75.74,22900.0,53.4689,53.5184,53.4689,53.4972,22900.0
2012-07-12 15:00:00,75.73,75.77,75.67,75.76,25700.0,53.4901,53.5184,53.4477,53.5113,25700.0
2012-07-12 15:05:00,75.75,75.79,75.69,75.78,28100.0,53.5043,53.5325,53.4619,53.5254,28100.0
2012-07-12 15:10:00,75.78,75.91,75.77,75.82,79200.0,53.5254,53.6173,53.5184,53.5537,79200.0
2012-07-12 15:15:00,75.83,75.85,75.75,75.76,43400.0,53.5608,53.5749,53.5043,53.5113,43400.0
2012-07-12 15:20:00,75.76,75.84,75.72,75.84,45200.0,53.5113,53.5678,53.4831,53.5678,45200.0
2012-07-12 15:25:00,75.84,75.85,75.73,75.76,37000.0,53.5678,53.5749,53.4901,53.5113,37000.0
2012-07-12 15:30:00,75.76,75.89,75.76,75.86,87200.0,53.5113,53.6031,53.5113,53.582,87200.0
2012-07-12 15:35:00,75.86,75.89,75.76,75.82,57500.0,53.582,53.6031,53.5113,53.5537,57500.0
2012-07-12 15:40:00,75.84,75.95,75.83,75.87,70600.0,53.5678,53.6455,53.5608,53.589,70600.0
2012-07-12 15:45:00,75.87,75.9,75.8,75.86,58600.0,53.589,53.6102,53.5396,53.582,58600.0
2012-07-12 15:50:00,75.86,75.87,75.65,75.66,186800.0,53.582,53.589,53.4336,53.4407,186800.0
2012-07-12 15:55:00,75.66,75.83,75.63,75.81,234800.0,53.4407,53.5608,53.4195,53.5466,234800.0
2012-07-13 09:30:00,75.74,76.0,75.74,75.85,69100.0,53.4972,53.6808,53.4972,53.5749,69100.0
2012-07-13 09:35:00,75.84,75.93,75.76,75.86,27800.0,53.5678,53.6314,53.5113,53.582,27800.0
2012-07-13 09:40:00,75.87,76.22,75.86,76.18,77100.0,53.589,53.8362,53.582,53.808,77100.0
2012-07-13 09:45:00,76.2,76.24,76.01,76.12,39600.0,53.8221,53.8504,53.6879,53.7656,39600.0
2012-07-13 09:50:00,76.12,76.23,75.96,75.96,32000.0,53.7656,53.8433,53.6526,53.6526,32000.0
2012-07-13 09:55:00,75.98,76.2,75.98,76.16,35900.0,53.6667,53.8221,53.6667,53.7938,35900.0
2012-07-13 10:00:00,76.17,76.35,76.17,76.35,43500.0,53.8009,53.9281,53.8009,53.9281,43500.0
2012-07-13 10:05:00,76.34,76.56,76.34,76.47,112700.0,53.921,54.0764,53.921,54.0128,112700.0
2012-07-13 10:10:00,76.48,76.58,76.42,76.56,76900.0,54.0199,54.0905,53.9775,54.0764,76900.0
2012-07-13 10:15:00,76.57,76.61,76.48,76.5,43800.0,54.0834,54.1117,54.0199,54.034,43800.0
2012-07-13 10:20:00,76.49,76.57,76.46,76.54,15500.0,54.0269,54.0834,54.0057,54.0623,15500.0
2012-07-13 10:25:00,76.55,76.6,76.55,76.55,13400.0,54.0693,54.1046,54.0693,54.0693,13400.0
2012-07-13 10:30:00,76.56,76.61,76.54,76.54,26200.0,54.0764,54.1117,54.0623,54.0623,26200.0
2012-07-13 10:35:00,76.54,76.62,76.48,76.56,59300.0,54.0623,54.1188,54.0199,54.0764,59300.0
2012-07-13 10:40:00,76.57,76.61,76.48,76.5,15700.0,54.0834,54.1117,54.0199,54.034,15700.0
2012-07-13 10:45:00,76.5,76.67,76.49,76.67,22400.0,54.034,54.1541,54.0269,54.1541,22400.0
2012-07-13 10:50:00,76.66,76.75,76.62,76.74,43200.0,54.147,54.2106,54.1188,54.2035,43200.0
2012-07-13 10:55:00,76.75,76.75,76.7,76.72,20100.0,54.2106,54.2106,54.1753,54.1894,20100.0
2012-07-13 11:00:00,76.73,76.74,76.68,76.7,25900.0,54.1965,54.2035,54.1611,54.1753,25900.0
2012-07-13 11:05:00,76.71,76.73,76.69,76.72,20200.0,54.1823,54.1965,54.1682,54.1894,20200.0
2012-07-13 11:10:00,76.71,76.73,76.67,76.73,31800.0,54.1823,54.1965,54.1541,54.1965,31800.0
2012-07-13 11:15:00,76.71,76.72,76.67,76.72,33900.0,54.1823,54.1894,54.1541,54.1894,33900.0
2012-07-13 11:20:00,76.72,76.74,76.67,76.69,21700.0,54.1894,54.2035,54.1541,54.1682,21700.0
2012-07-13 11:25:00,76.68,76.7,76.65,76.69,12600.0,54.1611,54.1753,54.1399,54.1682,12600.0
2012-07-13 11:30:00,76.67,76.78,76.67,76.78,23800.0,54.1541,54.2318,54.1541,54.2318,23800.0
2012-07-13 11:35:00,76.77,76.78,76.73,76.78,19500.0,54.2247,54.2318,54.1965,54.2318,19500.0
2012-07-13 11:40:00,76.77,76.84,76.77,76.84,28100.0,54.2247,54.2742,54.2247,54.2742,28100.0
2012-07-13 11:45:00,76.82,76.85,76.77,76.78,34400.0,54.26,54.2812,54.2247,54.2318,34400.0
2012-07-13 11:50:00,76.77,76.81,76.67,76.69,23800.0,54.2247,54.253,54.1541,54.1682,23800.0
2012-07-13 11:55:00,76.69,76.79,76.68,76.79,34200.0,54.1682,54.2388,54.1611,54.2388,34200.0
2012-07-13 12:00:00,76.78,76.82,76.78,76.82,12900.0,54.2318,54.26,54.2318,54.26,12900.0
2012-07-13 12:05:00,76.82,76.84,76.77,76.82,30100.0,54.26,54.2742,54.2247,54.26,30100.0
2012-07-13 12:10:00,76.81,76.86,76.79,76.82,15600.0,54.253,54.2883,54.2388,54.26,15600.0
2012-07-13 12:15:00,76.82,76.82,76.69,76.69,17800.0,54.26,54.26,54.1682,54.1682,17800.0
2012-07-13 12:20:00,76.69,76.7,76.63,76.67,18500.0,54.1682,54.1753,54.1258,54.1541,18500.0
2012-07-13 12:25:00,76.68,76.74,76.68,76.72,25100.0,54.1611,54.2035,54.1611,54.1894,25100.0
2012-07-13 12:30:00,76.74,76.78,76.74,76.78,8100.0,54.2035,54.2318,54.2035,54.2318,8100.0
2012-07-13 12:35:00,76.78,76.84,76.74,76.84,28200.0,54.2318,54.2742,54.2035,54.2742,28200.0
2012-07-13 12:40:00,76.83,76.85,76.8,76.84,13900.0,54.2671,54.2812,54.2459,54.2742,13900.0
2012-07-13 12:45:00,76.84,76.86,76.82,76.84,12800.0,54.2742,54.2883,54.26,54.2742,12800.0
2012-07-13 12:50:00,76.84,76.9,76.83,76.89,40100.0,54.2742,54.3165,54.2671,54.3095,40100.0
2012-07-13 12:55:00,76.89,76.89,76.81,76.83,26400.0,54.3095,54.3095,54.253,54.2671,26400.0
2012-07-13 13:00:00,76.84,76.87,76.77,76.81,21100.0,54.2742,54.2953,54.2247,54.253,21100.0
2012-07-13 13:05:00,76.81,76.84,76.79,76.79,16800.0,54.253,54.2742,54.2388,54.2388,16800.0
2012-07-13 13:10:00,76.8,76.87,76.79,76.85,33400.0,54.2459,54.2953,54.2388,54.2812,33400.0
2012-07-13 13:15:00,76.85,76.9,76.85,76.87,12800.0,54.2812,54.3165,54.2812,54.2953,12800.0
2012-07-13 13:20:00,76.87,76.9,76.84,76.84,10100.0,54.2953,54.3165,54.2742,54.2742,10100.0
2012-07-13 13:25:00,76.84,76.85,76.8,76.82,13700.0,54.2742,54.2812,54.2459,54.26,13700.0
2012-07-13 13:30:00,76.81,76.88,76.81,76.87,20900.0,54.253,54.3024,54.253,54.2953,20900.0
2012-07-13 13:35:00,76.86,76.9,76.84,76.89,19600.0,54.2883,54.3165,54.2742,54.3095,19600.0
2012-07-13 13:40:00,76.89,76.9,76.87,76.88,17700.0,54.3095,54.3165,54.2953,54.3024,17700.0
2012-07-13 13:45:00,76.88,76.9,76.87,76.9,10600.0,54.3024,54.3165,54.2953,54.3165,10600.0
2012-07-13 13:50:00,76.9,76.94,76.88,76.94,35000.0,54.3165,54.3448,54.3024,54.3448,35000.0
2012-07-13 13:55:00,76.93,76.95,76.91,76.92,21600.0,54.3377,54.3518,54.3236,54.3307,21600.0
2012-07-13 14:00:00,76.92,76.94,76.85,76.86,18400.0,54.3307,54.3448,54.2812,54.2883,18400.0
2012-07-13 14:05:00,76.86,76.9,76.81,76.81,22200.0,54.2883,54.3165,54.253,54.253,22200.0
2012-07-13 14:10:00,76.82,76.84,76.78,76.84,22700.0,54.26,54.2742,54.2318,54.2742,22700.0
2012-07-13 14:15:00,76.83,76.84,76.8,76.8,17000.0,54.2671,54.2742,54.2459,54.2459,17000.0
2012-07-13 14:20:00,76.81,76.82,76.78,76.81,28800.0,54.253,54.26,54.2318,54.253,28800.0
2012-07-13 14:25:00,76.81,76.82,76.78,76.8,25400.0,54.253,54.26,54.2318,54.2459,25400.0
2012-07-13 14:30:00,76.8,76.85,76.79,76.84,11800.0,54.2459,54.2812,54.2388,54.2742,11800.0
2012-07-13 14:35:00,76.82,76.83,76.78,76.81,26300.0,54.26,54.2671,54.2318,54.253,26300.0
2012-07-13 14:40:00,76.81,76.85,76.79,76.8,11800.0,54.253,54.2812,54.2388,54.2459,11800.0
2012-07-13 14:45:00,76.79,76.84,76.79,76.83,17400.0,54.2388,54.2742,54.2388,54.2671,17400.0
2012-07-13 14:50:00,76.83,76.85,76.8,76.83,10700.0,54.2671,54.2812,54.2459,54.2671,10700.0
2012-07-13 14:55:00,76.82,76.85,76.8,76.84,18100.0,54.26,54.2812,54.2459,54.2742,18100.0
2012-07-13 15:00:00,76.84,77.0,76.81,76.97,81400.0,54.2742,54.3872,54.253,54.366,81400.0
2012-07-13 15:05:00,76.95,76.95,76.87,76.93,23700.0,54.3518,54.3518,54.2953,54.3377,23700.0
2012-07-13 15:10:00,76.93,76.99,76.92,76.97,30200.0,54.3377,54.3801,54.3307,54.366,30200.0
2012-07-13 15:15:00,76.98,76.98,76.9,76.91,25400.0,54.373,54.373,54.3165,54.3236,25400.0
2012-07-13 15:20:00,76.91,76.98,76.9,76.96,34100.0,54.3236,54.373,54.3165,54.3589,34100.0
2012-07-13 15:25:00,76.96,76.96,76.86,76.87,29700.0,54.3589,54.3589,54.2883,54.2953,29700.0
2012-07-13 15:30:00,76.87,76.92,76.83,76.87,40100.0,54.2953,54.3307,54.2671,54.2953,40100.0
2012-07-13 15:35:00,76.86,76.91,76.84,76.85,52900.0,54.2883,54.3236,54.2742,54.2812,52900.0
2012-07-13 15:40:00,76.86,77.0,76.85,76.99,84500.0,54.2883,54.3872,54.2812,54.3801,84500.0
2012-07-13 15:45:00,76.99,76.99,76.9,76.98,80900.0,54.3801,54.3801,54.3165,54.373,80900.0
2012-07-13 15:50:00,76.97,76.99,76.83,76.98,173000.0,54.366,54.3801,54.2671,54.373,173000.0
2012-07-13 15:55:00,76.99,76.99,76.94,76.96,186100.0,54.3801,54.3801,54.3448,54.3589,186100.0
2012-07-16 09:30:00,76.57,76.96,76.51,76.94,108100.0,54.0834,54.3589,54.0411,54.3448,108100.0
2012-07-16 09:35:00,76.94,76.96,76.82,76.94,33000.0,54.3448,54.3589,54.26,54.3448,33000.0
2012-07-16 09:40:00,76.95,76.96,76.85,76.95,48600.0,54.3518,54.3589,54.2812,54.3518,48600.0
2012-07-16 09:45:00,76.94,76.95,76.86,76.89,29700.0,54.3448,54.3518,54.2883,54.3095,29700.0
2012-07-16 09:50:00,76.89,76.9,76.81,76.83,31000.0,54.3095,54.3165,54.253,54.2671,31000.0
2012-07-16 09:55:00,76.85,76.85,76.69,76.71,24700.0,54.2812,54.2812,54.1682,54.1823,24700.0
2012-07-16 10:00:00,76.71,76.77,76.68,76.68,25800.0,54.1823,54.2247,54.1611,54.1611,25800.0
2012-07-16 10:05:00,76.68,76.8,76.64,76.8,54100.0,54.1611,54.2459,54.1329,54.2459,54100.0
2012-07-16 10:10:00,76.81,76.86,76.75,76.75,19100.0,54.253,54.2883,54.2106,54.2106,19100.0
2012-07-16 10:15:00,76.74,76.93,76.72,76.93,28700.0,54.2035,54.3377,54.1894,54.3377,28700.0
2012-07-16 10:20:00,76.92,76.92,76.88,76.91,20000.0,54.3307,54.3307,54.3024,54.3236,20000.0
2012-07-16 10:25:00,76.91,77.11,76.9,77.09,227100.0,54.3236,54.4649,54.3165,54.4507,227100.0
2012-07-16 10:30:00,77.1,77.26,77.07,77.26,88700.0,54.4578,54.5708,54.4366,54.5708,88700.0
2012-07-16 10:35:00,77.24,77.54,77.24,77.5,158100.0,54.5567,54.7686,54.5567,54.7403,158100.0
2012-07-16 10:40:00,77.48,77.51,77.41,77.43,57300.0,54.7262,54.7474,54.6768,54.6909,57300.0
2012-07-16 10:45:00,77.44,77.51,77.36,77.37,35100.0,54.6979,54.7474,54.6414,54.6485,35100.0
2012-07-16 10:50:00,77.38,77.5,77.36,77.48,22000.0,54.6556,54.7403,54.6414,54.7262,22000.0
2012-07-16 10:55:00,77.49,77.49,77.33,77.43,25100.0,54.7333,54.7333,54.6203,54.6909,25100.0
2012-07-16 11:00:00,77.45,77.51,77.33,77.33,54000.0,54.705,54.7474,54.6203,54.6203,54000.0
2012-07-16 11:05:00,77.33,77.4,77.24,77.36,51900.0,54.6203,54.6697,54.5567,54.6414,51900.0
2012-07-16 11:10:00,77.38,77.64,77.38,77.64,31900.0,54.6556,54.8392,54.6556,54.8392,31900.0
2012-07-16 11:15:00,77.64,77.73,77.58,77.73,37000.0,54.8392,54.9028,54.7968,54.9028,37000.0
2012-07-16 11:20:00,77.71,77.72,77.6,77.65,42200.0,54.8887,54.8957,54.811,54.8463,42200.0
2012-07-16 11:25:00,77.64,77.65,77.54,77.58,13200.0,54.8392,54.8463,54.7686,54.7968,13200.0
2012-07-16 11:30:00,77.57,77.59,77.5,77.52,32600.0,54.7898,54.8039,54.7403,54.7545,32600.0
2012-07-16 11:35:00,77.53,77.61,77.52,77.53,32700.0,54.7615,54.818,54.7545,54.7615,32700.0
2012-07-16 11:40:00,77.52,77.56,77.36,77.38,58600.0,54.7545,54.7827,54.6414,54.6556,58600.0
2012-07-16 11:45:00,77.39,77.49,77.39,77.4,15400.0,54.6626,54.7333,54.6626,54.6697,15400.0
2012-07-16 11:50:00,77.43,77.43,77.28,77.38,59200.0,54.6909,54.6909,54.5849,54.6556,59200.0
2012-07-16 11:55:00,77.38,77.39,77.28,77.32,17500.0,54.6556,54.6626,54.5849,54.6132,17500.0
2012-07-16 12:00:00,77.33,77.37,77.3,77.32,21300.0,54.6203,54.6485,54.5991,54.6132,21300.0
2012-07-16 12:05:00,77.31,77.42,77.28,77.34,20200.0,54.6061,54.6838,54.5849,54.6273,20200.0
2012-07-16 12:10:00,77.34,77.37,77.29,77.37,15800.0,54.6273,54.6485,54.592,54.6485,15800.0
2012-07-16 12:15:00,77.37,77.39,77.27,77.28,13200.0,54.6485,54.6626,54.5779,54.5849,13200.0
2012-07-16 12:20:00,77.29,77.32,77.28,77.32,9400.0,54.592,54.6132,54.5849,54.6132,9400.0
2012-07-16 12:25:00,77.31,77.32,77.22,77.29,25000.0,54.6061,54.6132,54.5426,54.592,25000.0
2012-07-16 12:30:00,77.3,77.4,77.29,77.38,15100.0,54.5991,54.6697,54.592,54.6556,15100.0
2012-07-16 12:35:00,77.39,77.43,77.22,77.22,34400.0,54.6626,54.6909,54.5426,54.5426,34400.0
2012-07-16 12:40:00,77.22,77.25,77.21,77.22,12600.0,54.5426,54.5637,54.5355,54.5426,12600.0
2012-07-16 12:45:00,77.22,77.26,77.22,77.26,25500.0,54.5426,54.5708,54.5426,54.5708,25500.0
2012-07-16 12:50:00,77.26,77.3,77.22,77.24,20800.0,54.5708,54.5991,54.5426,54.5567,20800.0
2012-07-16 12:55:00,77.24,77.38,77.24,77.36,29100.0,54.5567,54.6556,54.5567,54.6414,29100.0
2012-07-16 13:00:00,77.37,77.4,77.28,77.31,24000.0,54.6485,54.6697,54.5849,54.6061,24000.0
2012-07-16 13:05:00,77.32,77.33,77.29,77.31,7200.0,54.6132,54.6203,54.592,54.6061,7200.0
2012-07-16 13:10:00,77.29,77.34,77.28,77.33,23700.0,54.592,54.6273,54.5849,54.6203,23700.0
2012-07-16 13:15:00,77.33,77.34,77.25,77.27,12700.0,54.6203,54.6273,54.5637,54.5779,12700.0
2012-07-16 13:20:00,77.28,77.29,77.24,77.29,13800.0,54.5849,54.592,54.5567,54.592,13800.0
2012-07-16 13:25:00,77.29,77.38,77.29,77.35,28800.0,54.592,54.6556,54.592,54.6344,28800.0
2012-07-16 13:30:00,77.33,77.38,77.33,77.35,15400.0,54.6203,54.6556,54.6203,54.6344,15400.0
2012-07-16 13:35:00,77.35,77.38,77.33,77.35,21500.0,54.6344,54.6556,54.6203,54.6344,21500.0
2012-07-16 13:40:00,77.35,77.4,77.34,77.35,13400.0,54.6344,54.6697,54.6273,54.6344,13400.0
2012-07-16 13:45:00,77.34,77.43,77.33,77.39,30300.0,54.6273,54.6909,54.6203,54.6626,30300.0
2012-07-16 13:50:00,77.39,77.4,77.36,77.38,7800.0,54.6626,54.6697,54.6414,54.6556,7800.0
2012-07-16 13:55:00,77.37,77.37,77.29,77.29,23400.0,54.6485,54.6485,54.592,54.592,23400.0
2012-07-16 14:00:00,77.3,77.35,77.3,77.31,15100.0,54.5991,54.6344,54.5991,54.6061,15100.0
2012-07-16 14:05:00,77.32,77.39,77.31,77.39,35400.0,54.6132,54.6626,54.6061,54.6626,35400.0
2012-07-16 14:10:00,77.4,77.42,77.4,77.4,9900.0,54.6697,54.6838,54.6697,54.6697,9900.0
2012-07-16 14:15:00,77.41,77.46,77.39,77.45,22400.0,54.6768,54.7121,54.6626,54.705,22400.0
2012-07-16 14:20:00,77.43,77.46,77.4,77.4,23700.0,54.6909,54.7121,54.6697,54.6697,23700.0
2012-07-16 14:25:00,77.41,77.46,77.4,77.42,10900.0,54.6768,54.7121,54.6697,54.6838,10900.0
2012-07-16 14:30:00,77.42,77.44,77.34,77.35,24000.0,54.6838,54.6979,54.6273,54.6344,24000.0
2012-07-16 14:35:00,77.35,77.39,77.31,77.31,22000.0,54.6344,54.6626,54.6061,54.6061,22000.0
2012-07-16 14:40:00,77.32,77.34,77.31,77.32,9200.0,54.6132,54.6273,54.6061,54.6132,9200.0
2012-07-16 14:45:00,77.33,77.37,77.33,77.35,16600.0,54.6203,54.6485,54.6203,54.6344,16600.0
2012-07-16 14:50:00,77.34,77.4,77.23,77.3,31800.0,54.6273,54.6697,54.5496,54.5991,31800.0
2012-07-16 14:55:00,77.32,77.36,77.29,77.32,12400.0,54.6132,54.6414,54.592,54.6132,12400.0
2012-07-16 15:00:00,77.32,77.34,77.27,77.34,22400.0,54.6132,54.6273,54.5779,54.6273,22400.0
2012-07-16 15:05:00,77.34,77.35,77.3,77.3,13600.0,54.6273,54.6344,54.5991,54.5991,13600.0
2012-07-16 15:10:00,77.31,77.35,77.29,77.35,17400.0,54.6061,54.6344,54.592,54.6344,17400.0
2012-07-16 15:15:00,77.35,77.35,77.31,77.34,41100.0,54.6344,54.6344,54.6061,54.6273,41100.0
2012-07-16 15:20:00,77.34,77.35,77.3,77.34,27100.0,54.6273,54.6344,54.5991,54.6273,27100.0
2012-07-16 15:25:00,77.34,77.35,77.32,77.33,26600.0,54.6273,54.6344,54.6132,54.6203,26600.0
2012-07-16 15:30:00,77.33,77.35,77.26,77.34,29600.0,54.6203,54.6344,54.5708,54.6273,29600.0
2012-07-16 15:35:00,77.35,77.35,77.32,77.33,32100.0,54.6344,54.6344,54.6132,54.6203,32100.0
2012-07-16 15:40:00,77.33,77.33,77.22,77.26,34800.0,54.6203,54.6203,54.5426,54.5708,34800.0
2012-07-16 15:45:00,77.27,77.3,77.22,77.24,48600.0,54.5779,54.5991,54.5426,54.5567,48600.0
2012-07-16 15:50:00,77.25,77.27,77.23,77.24,83600.0,54.5637,54.5779,54.5496,54.5567,83600.0
2012-07-16 15:55:00,77.24,77.3,77.19,77.27,156000.0,54.5567,54.5991,54.5214,54.5779,156000.0
2012-07-17 09:30:00,77.62,77.99,77.62,77.9,101400.0,54.8251,55.0864,54.8251,55.0229,101400.0
2012-07-17 09:35:00,77.89,78.18,77.82,78.11,115900.0,55.0158,55.2206,54.9664,55.1712,115900.0
2012-07-17 09:40:00,78.15,78.21,78.0,78.06,42300.0,55.1994,55.2418,55.0935,55.1359,42300.0
2012-07-17 09:45:00,78.09,78.25,78.06,78.17,64900.0,55.1571,55.2701,55.1359,55.2136,64900.0
2012-07-17 09:50:00,78.16,78.28,78.12,78.13,86300.0,55.2065,55.2913,55.1782,55.1853,86300.0
2012-07-17 09:55:00,78.16,78.4,78.15,78.35,63400.0,55.2065,55.376,55.1994,55.3407,63400.0
2012-07-17 10:00:00,78.33,78.33,78.07,78.19,148600.0,55.3266,55.3266,55.1429,55.2277,148600.0
2012-07-17 10:05:00,78.2,78.2,77.94,78.02,41100.0,55.2348,55.2348,55.0511,55.1076,41100.0
2012-07-17 10:10:00,78.01,78.14,77.94,78.14,30300.0,55.1006,55.1924,55.0511,55.1924,30300.0
2012-07-17 10:15:00,78.11,78.17,77.97,77.99,51100.0,55.1712,55.2136,55.0723,55.0864,51100.0
2012-07-17 10:20:00,77.98,78.09,77.94,78.08,39500.0,55.0794,55.1571,55.0511,55.15,39500.0
2012-07-17 10:25:00,78.08,78.08,77.93,77.93,27600.0,55.15,55.15,55.044,55.044,27600.0
2012-07-17 10:30:00,77.94,78.07,77.88,78.03,38600.0,55.0511,55.1429,55.0087,55.1147,38600.0
2012-07-17 10:35:00,78.02,78.08,77.79,77.79,79900.0,55.1076,55.15,54.9452,54.9452,79900.0
2012-07-17 10:40:00,77.83,77.87,77.74,77.85,73100.0,54.9734,55.0017,54.9098,54.9875,73100.0
2012-07-17 10:45:00,77.81,77.88,77.81,77.83,26500.0,54.9593,55.0087,54.9593,54.9734,26500.0
2012-07-17 10:50:00,77.82,77.91,77.8,77.85,147900.0,54.9664,55.0299,54.9522,54.9875,147900.0
2012-07-17 10:55:00,77.88,77.96,77.86,77.93,22100.0,55.0087,55.0652,54.9946,55.044,22100.0
2012-07-17 11:00:00,77.93,78.02,77.92,77.99,23000.0,55.044,55.1076,55.037,55.0864,23000.0
2012-07-17 11:05:00,77.98,78.13,77.98,78.12,34400.0,55.0794,55.1853,55.0794,55.1782,34400.0
2012-07-17 11:10:00,78.12,78.2,78.11,78.14,97200.0,55.1782,55.2348,55.1712,55.1924,97200.0
2012-07-17 11:15:00,78.15,78.24,78.14,78.22,26600.0,55.1994,55.263,55.1924,55.2489,26600.0
2012-07-17 11:20:00,78.22,78.32,78.21,78.22,22400.0,55.2489,55.3195,55.2418,55.2489,22400.0
2012-07-17 11:25:00,78.22,78.31,78.2,78.26,34300.0,55.2489,55.3125,55.2348,55.2771,34300.0
2012-07-17 11:30:00,78.28,78.37,78.27,78.33,44600.0,55.2913,55.3548,55.2842,55.3266,44600.0
2012-07-17 11:35:00,78.34,78.6,78.32,78.59,106800.0,55.3336,55.5173,55.3195,55.5102,106800.0
2012-07-17 11:40:00,78.57,78.67,78.51,78.67,51700.0,55.4961,55.5667,55.4537,55.5667,51700.0
2012-07-17 11:45:00,78.67,78.68,78.6,78.67,72100.0,55.5667,55.5738,55.5173,55.5667,72100.0
2012-07-17 11:50:00,78.67,78.73,78.58,78.6,53300.0,55.5667,55.6091,55.5032,55.5173,53300.0
2012-07-17 11:55:00,78.6,78.62,78.55,78.6,61700.0,55.5173,55.5314,55.482,55.5173,61700.0
2012-07-17 12:00:00,78.6,78.66,78.55,78.56,31100.0,55.5173,55.5597,55.482,55.489,31100.0
2012-07-17 12:05:00,78.57,78.73,78.57,78.72,41500.0,55.4961,55.6091,55.4961,55.602,41500.0
2012-07-17 12:10:00,78.72,78.75,78.65,78.7,35100.0,55.602,55.6232,55.5526,55.5879,35100.0
2012-07-17 12:15:00,78.72,78.75,78.65,78.66,24600.0,55.602,55.6232,55.5526,55.5597,24600.0
2012-07-17 12:20:00,78.64,78.69,78.6,78.63,23600.0,55.5455,55.5809,55.5173,55.5385,23600.0
2012-07-17 12:25:00,78.62,78.69,78.52,78.66,27500.0,55.5314,55.5809,55.4608,55.5597,27500.0
2012-07-17 12:30:00,78.66,78.7,78.61,78.66,32600.0,55.5597,55.5879,55.5243,55.5597,32600.0
2012-07-17 12:35:00,78.66,78.66,78.55,78.55,33000.0,55.5597,55.5597,55.482,55.482,33000.0
2012-07-17 12:40:00,78.55,78.59,78.48,78.59,42100.0,55.482,55.5102,55.4325,55.5102,42100.0
2012-07-17 12:45:00,78.59,78.62,78.54,78.54,28700.0,55.5102,55.5314,55.4749,55.4749,28700.0
2012-07-17 12:50:00,78.54,78.57,78.48,78.56,23700.0,55.4749,55.4961,55.4325,55.489,23700.0
2012-07-17 12:55:00,78.56,78.56,78.47,78.48,28500.0,55.489,55.489,55.4255,55.4325,28500.0
2012-07-17 13:00:00,78.48,78.55,78.45,78.49,39800.0,55.4325,55.482,55.4113,55.4396,39800.0
2012-07-17 13:05:00,78.5,78.55,78.5,78.52,20100.0,55.4467,55.482,55.4467,55.4608,20100.0
2012-07-17 13:10:00,78.54,78.62,78.52,78.59,31300.0,55.4749,55.5314,55.4608,55.5102,31300.0
2012-07-17 13:15:00,78.58,78.66,78.55,78.63,16700.0,55.5032,55.5597,55.482,55.5385,16700.0
2012-07-17 13:20:00,78.64,78.68,78.59,78.68,21300.0,55.5455,55.5738,55.5102,55.5738,21300.0
2012-07-17 13:25:00,78.68,78.75,78.67,78.75,125500.0,55.5738,55.6232,55.5667,55.6232,125500.0
2012-07-17 13:30:00,78.75,78.88,78.74,78.88,63200.0,55.6232,55.7151,55.6162,55.7151,63200.0
2012-07-17 13:35:00,78.88,78.9,78.83,78.89,40900.0,55.7151,55.7292,55.6797,55.7221,40900.0
2012-07-17 13:40:00,78.86,78.9,78.81,78.9,45100.0,55.7009,55.7292,55.6656,55.7292,45100.0
2012-07-17 13:45:00,78.9,78.9,78.82,78.84,17800.0,55.7292,55.7292,55.6727,55.6868,17800.0
2012-07-17 13:50:00,78.83,78.86,78.77,78.81,45300.0,55.6797,55.7009,55.6374,55.6656,45300.0
2012-07-17 13:55:00,78.8,78.82,78.7,78.72,42500.0,55.6586,55.6727,55.5879,55.602,42500.0
2012-07-17 14:00:00,78.73,78.74,78.68,78.68,21800.0,55.6091,55.6162,55.5738,55.5738,21800.0
2012-07-17 14:05:00,78.68,78.74,78.67,78.68,27500.0,55.5738,55.6162,55.5667,55.5738,27500.0
2012-07-17 14:10:00,78.7,78.74,78.66,78.72,25000.0,55.5879,55.6162,55.5597,55.602,25000.0
2012-07-17 14:15:00,78.74,78.74,78.67,78.67,25300.0,55.6162,55.6162,55.5667,55.5667,25300.0
2012-07-17 14:20:00,78.66,78.74,78.65,78.74,20400.0,55.5597,55.6162,55.5526,55.6162,20400.0
2012-07-17 14:25:00,78.74,78.74,78.65,78.74,40400.0,55.6162,55.6162,55.5526,55.6162,40400.0
2012-07-17 14:30:00,78.73,78.75,78.66,78.71,35500.0,55.6091,55.6232,55.5597,55.595,35500.0
2012-07-17 14:35:00,78.72,78.74,78.61,78.62,29800.0,55.602,55.6162,55.5243,55.5314,29800.0
2012-07-17 14:40:00,78.62,78.71,78.61,78.71,14100.0,55.5314,55.595,55.5243,55.595,14100.0
2012-07-17 14:45:00,78.7,78.74,78.59,78.66,31800.0,55.5879,55.6162,55.5102,55.5597,31800.0
2012-07-17 14:50:00,78.67,78.74,78.67,78.73,31600.0,55.5667,55.6162,55.5667,55.6091,31600.0
2012-07-17 14:55:00,78.74,78.8,78.71,78.74,50400.0,55.6162,55.6586,55.595,55.6162,50400.0
2012-07-17 15:00:00,78.72,78.76,78.67,78.7,18000.0,55.602,55.6303,55.5667,55.5879,18000.0
2012-07-17 15:05:00,78.7,78.72,78.62,78.71,24000.0,55.5879,55.602,55.5314,55.595,24000.0
2012-07-17 15:10:00,78.7,78.77,78.7,78.72,43600.0,55.5879,55.6374,55.5879,55.602,43600.0
2012-07-17 15:15:00,78.71,78.79,78.69,78.74,64700.0,55.595,55.6515,55.5809,55.6162,64700.0
2012-07-17 15:20:00,78.75,78.8,78.72,78.79,34000.0,55.6232,55.6586,55.602,55.6515,34000.0
2012-07-17 15:25:00,78.79,78.81,78.68,78.72,83500.0,55.6515,55.6656,55.5738,55.602,83500.0
2012-07-17 15:30:00,78.73,78.8,78.72,78.78,35500.0,55.6091,55.6586,55.602,55.6444,35500.0
2012-07-17 15:35:00,78.78,78.78,78.56,78.58,64100.0,55.6444,55.6444,55.489,55.5032,64100.0
2012-07-17 15:40:00,78.58,78.67,78.58,78.63,39100.0,55.5032,55.5667,55.5032,55.5385,39100.0
2012-07-17 15:45:00,78.62,78.79,78.62,78.7,74300.0,55.5314,55.6515,55.5314,55.5879,74300.0
2012-07-17 15:50:00,78.7,78.75,78.65,78.69,92700.0,55.5879,55.6232,55.5526,55.5809,92700.0
2012-07-17 15:55:00,78.7,78.77,78.63,78.76,165000.0,55.5879,55.6374,55.5385,55.6303,165000.0
2012-07-18 09:30:00,78.59,78.7,78.18,78.18,112100.0,55.5102,55.5879,55.2206,55.2206,112100.0
2012-07-18 09:35:00,78.22,78.63,78.17,78.63,36600.0,55.2489,55.5385,55.2136,55.5385,36600.0
2012-07-18 09:40:00,78.56,78.82,78.56,78.74,44600.0,55.489,55.6727,55.489,55.6162,44600.0
2012-07-18 09:45:00,78.74,78.81,78.57,78.71,48200.0,55.6162,55.6656,55.4961,55.595,48200.0
2012-07-18 09:50:00,78.73,78.84,78.66,78.79,51500.0,55.6091,55.6868,55.5597,55.6515,51500.0
2012-07-18 09:55:00,78.78,78.99,78.78,78.94,26200.0,55.6444,55.7928,55.6444,55.7574,26200.0
2012-07-18 10:00:00,78.97,79.45,78.97,79.42,100400.0,55.7786,56.1177,55.7786,56.0965,100400.0
2012-07-18 10:05:00,79.42,79.42,79.15,79.22,57900.0,56.0965,56.0965,55.9058,55.9552,57900.0
2012-07-18 10:10:00,79.21,79.24,79.13,79.16,50600.0,55.9481,55.9693,55.8916,55.9128,50600.0
2012-07-18 10:15:00,79.18,79.25,79.06,79.1,49400.0,55.927,55.9764,55.8422,55.8704,49400.0
2012-07-18 10:20:00,79.1,79.24,79.09,79.24,22000.0,55.8704,55.9693,55.8634,55.9693,22000.0
2012-07-18 10:25:00,79.24,79.28,79.21,79.28,77300.0,55.9693,55.9976,55.9481,55.9976,77300.0
2012-07-18 10:30:00,79.28,79.41,79.18,79.4,73400.0,55.9976,56.0894,55.927,56.0823,73400.0
2012-07-18 10:35:00,79.41,79.67,79.4,79.66,110100.0,56.0894,56.2731,56.0823,56.266,110100.0
2012-07-18 10:40:00,79.65,79.68,79.34,79.41,54200.0,56.2589,56.2801,56.04,56.0894,54200.0
2012-07-18 10:45:00,79.41,79.42,79.27,79.31,50000.0,56.0894,56.0965,55.9905,56.0188,50000.0
2012-07-18 10:50:00,79.31,79.49,79.3,79.49,35800.0,56.0188,56.1459,56.0117,56.1459,35800.0
2012-07-18 10:55:00,79.49,79.62,79.49,79.59,30600.0,56.1459,56.2377,56.1459,56.2165,30600.0
2012-07-18 11:00:00,79.59,79.6,79.36,79.4,44300.0,56.2165,56.2236,56.0541,56.0823,44300.0
2012-07-18 11:05:00,79.41,79.42,79.38,79.4,41600.0,56.0894,56.0965,56.0682,56.0823,41600.0
2012-07-18 11:10:00,79.41,79.49,79.37,79.4,66400.0,56.0894,56.1459,56.0612,56.0823,66400.0
2012-07-18 11:15:00,79.4,79.56,79.4,79.48,52400.0,56.0823,56.1954,56.0823,56.1389,52400.0
2012-07-18 11:20:00,79.49,79.56,79.44,79.55,59500.0,56.1459,56.1954,56.1106,56.1883,59500.0
2012-07-18 11:25:00,79.54,79.6,79.54,79.59,22800.0,56.1812,56.2236,56.1812,56.2165,22800.0
2012-07-18 11:30:00,79.59,79.61,79.53,79.57,43300.0,56.2165,56.2307,56.1742,56.2024,43300.0
2012-07-18 11:35:00,79.57,79.68,79.57,79.68,79700.0,56.2024,56.2801,56.2024,56.2801,79700.0
2012-07-18 11:40:00,79.67,79.75,79.64,79.74,62500.0,56.2731,56.3296,56.2519,56.3225,62500.0
2012-07-18 11:45:00,79.74,79.8,79.72,79.76,38000.0,56.3225,56.3649,56.3084,56.3366,38000.0
2012-07-18 11:50:00,79.77,79.81,79.71,79.71,62100.0,56.3437,56.3719,56.3013,56.3013,62100.0
2012-07-18 11:55:00,79.71,79.71,79.59,79.6,26300.0,56.3013,56.3013,56.2165,56.2236,26300.0
2012-07-18 12:00:00,79.59,79.62,79.56,79.6,35900.0,56.2165,56.2377,56.1954,56.2236,35900.0
2012-07-18 12:05:00,79.6,79.73,79.6,79.73,23300.0,56.2236,56.3154,56.2236,56.3154,23300.0
2012-07-18 12:10:00,79.71,79.76,79.67,79.76,28500.0,56.3013,56.3366,56.2731,56.3366,28500.0
2012-07-18 12:15:00,79.76,79.77,79.7,79.74,25800.0,56.3366,56.3437,56.2942,56.3225,25800.0
2012-07-18 12:20:00,79.74,79.9,79.71,79.89,104100.0,56.3225,56.4355,56.3013,56.4284,104100.0
2012-07-18 12:25:00,79.89,79.9,79.79,79.85,21300.0,56.4284,56.4355,56.3578,56.4002,21300.0
2012-07-18 12:30:00,79.84,79.9,79.83,79.88,29600.0,56.3931,56.4355,56.3861,56.4214,29600.0
2012-07-18 12:35:00,79.87,79.9,79.83,79.83,15900.0,56.4143,56.4355,56.3861,56.3861,15900.0
2012-07-18 12:40:00,79.83,79.87,79.8,79.82,25800.0,56.3861,56.4143,56.3649,56.379,25800.0
2012-07-18 12:45:00,79.81,79.85,79.81,79.83,16800.0,56.3719,56.4002,56.3719,56.3861,16800.0
2012-07-18 12:50:00,79.84,79.85,79.75,79.76,59400.0,56.3931,56.4002,56.3296,56.3366,59400.0
2012-07-18 12:55:00,79.75,79.75,79.69,79.69,26200.0,56.3296,56.3296,56.2872,56.2872,26200.0
2012-07-18 13:00:00,79.69,79.74,79.69,79.72,15600.0,56.2872,56.3225,56.2872,56.3084,15600.0
2012-07-18 13:05:00,79.72,79.78,79.65,79.78,29800.0,56.3084,56.3508,56.2589,56.3508,29800.0
2012-07-18 13:10:00,79.79,79.8,79.68,79.68,16500.0,56.3578,56.3649,56.2801,56.2801,16500.0
2012-07-18 13:15:00,79.67,79.72,79.65,79.72,24200.0,56.2731,56.3084,56.2589,56.3084,24200.0
2012-07-18 13:20:00,79.72,79.77,79.7,79.76,20900.0,56.3084,56.3437,56.2942,56.3366,20900.0
2012-07-18 13:25:00,79.74,79.76,79.71,79.74,13100.0,56.3225,56.3366,56.3013,56.3225,13100.0
2012-07-18 13:30:00,79.74,79.74,79.65,79.65,40100.0,56.3225,56.3225,56.2589,56.2589,40100.0
2012-07-18 13:35:00,79.65,79.65,79.6,79.61,65200.0,56.2589,56.2589,56.2236,56.2307,65200.0
2012-07-18 13:40:00,79.61,79.63,79.59,79.62,25100.0,56.2307,56.2448,56.2165,56.2377,25100.0
2012-07-18 13:45:00,79.62,79.63,79.58,79.6,25100.0,56.2377,56.2448,56.2095,56.2236,25100.0
2012-07-18 13:50:00,79.6,79.61,79.56,79.61,54500.0,56.2236,56.2307,56.1954,56.2307,54500.0
2012-07-18 13:55:00,79.61,79.64,79.55,79.58,33100.0,56.2307,56.2519,56.1883,56.2095,33100.0
2012-07-18 14:00:00,79.59,79.63,79.58,79.62,34600.0,56.2165,56.2448,56.2095,56.2377,34600.0
2012-07-18 14:05:00,79.62,79.63,79.58,79.59,19900.0,56.2377,56.2448,56.2095,56.2165,19900.0
2012-07-18 14:10:00,79.58,79.62,79.56,79.57,29800.0,56.2095,56.2377,56.1954,56.2024,29800.0
2012-07-18 14:15:00,79.57,79.6,79.55,79.55,23000.0,56.2024,56.2236,56.1883,56.1883,23000.0
2012-07-18 14:20:00,79.55,79.64,79.55,79.58,67100.0,56.1883,56.2519,56.1883,56.2095,67100.0
2012-07-18 14:25:00,79.57,79.58,79.46,79.5,36800.0,56.2024,56.2095,56.1247,56.153,36800.0
2012-07-18 14:30:00,79.49,79.49,79.42,79.42,15000.0,56.1459,56.1459,56.0965,56.0965,15000.0
2012-07-18 14:35:00,79.43,79.47,79.39,79.4,52000.0,56.1035,56.1318,56.0753,56.0823,52000.0
2012-07-18 14:40:00,79.4,79.43,79.32,79.39,42200.0,56.0823,56.1035,56.0258,56.0753,42200.0
2012-07-18 14:45:00,79.39,79.44,79.38,79.42,46600.0,56.0753,56.1106,56.0682,56.0965,46600.0
2012-07-18 14:50:00,79.41,79.42,79.36,79.37,28900.0,56.0894,56.0965,56.0541,56.0612,28900.0
2012-07-18 14:55:00,79.37,79.49,79.37,79.48,46000.0,56.0612,56.1459,56.0612,56.1389,46000.0
2012-07-18 15:00:00,79.48,79.6,79.48,79.56,76400.0,56.1389,56.2236,56.1389,56.1954,76400.0
2012-07-18 15:05:00,79.56,79.58,79.48,79.48,34000.0,56.1954,56.2095,56.1389,56.1389,34000.0
2012-07-18 15:10:00,79.47,79.55,79.44,79.46,28300.0,56.1318,56.1883,56.1106,56.1247,28300.0
2012-07-18 15:15:00,79.46,79.46,79.4,79.45,35600.0,56.1247,56.1247,56.0823,56.1177,35600.0
2012-07-18 15:20:00,79.45,79.48,79.38,79.38,40200.0,56.1177,56.1389,56.0682,56.0682,40200.0
2012-07-18 15:25:00,79.38,79.39,79.32,79.37,32000.0,56.0682,56.0753,56.0258,56.0612,32000.0
2012-07-18 15:30:00,79.37,79.43,79.35,79.43,68600.0,56.0612,56.1035,56.047,56.1035,68600.0
2012-07-18 15:35:00,79.43,79.5,79.43,79.48,62900.0,56.1035,56.153,56.1035,56.1389,62900.0
2012-07-18 15:40:00,79.48,79.52,79.47,79.51,103700.0,56.1389,56.1671,56.1318,56.16,103700.0
2012-07-18 15:45:00,79.51,79.54,79.48,79.51,103900.0,56.16,56.1812,56.1389,56.16,103900.0
2012-07-18 15:50:00,79.5,79.55,79.41,79.5,299300.0,56.153,56.1883,56.0894,56.153,299300.0
2012-07-18 15:55:00,79.5,79.64,79.49,79.62,316500.0,56.153,56.2519,56.1459,56.2377,316500.0
2012-07-19 09:30:00,79.4,79.75,78.88,79.7,135900.0,56.0823,56.3296,55.7151,56.2942,135900.0
2012-07-19 09:35:00,79.71,79.8,79.63,79.65,79100.0,56.3013,56.3649,56.2448,56.2589,79100.0
2012-07-19 09:40:00,79.64,79.93,79.64,79.9,80500.0,56.2519,56.4567,56.2519,56.4355,80500.0
2012-07-19 09:45:00,79.91,79.92,79.84,79.89,52500.0,56.4426,56.4496,56.3931,56.4284,52500.0
2012-07-19 09:50:00,79.89,79.95,79.85,79.95,51800.0,56.4284,56.4708,56.4002,56.4708,51800.0
2012-07-19 09:55:00,79.95,79.99,79.85,79.9,83600.0,56.4708,56.4991,56.4002,56.4355,83600.0
2012-07-19 10:00:00,79.89,79.97,79.82,79.92,67900.0,56.4284,56.485,56.379,56.4496,67900.0
2012-07-19 10:05:00,79.92,79.92,79.83,79.87,56200.0,56.4496,56.4496,56.3861,56.4143,56200.0
2012-07-19 10:10:00,79.86,79.88,79.76,79.79,72900.0,56.4073,56.4214,56.3366,56.3578,72900.0
2012-07-19 10:15:00,79.8,79.85,79.77,79.83,49900.0,56.3649,56.4002,56.3437,56.3861,49900.0
2012-07-19 10:20:00,79.83,79.84,79.76,79.78,36000.0,56.3861,56.3931,56.3366,56.3508,36000.0
2012-07-19 10:25:00,79.79,79.79,79.73,79.74,46900.0,56.3578,56.3578,56.3154,56.3225,46900.0
2012-07-19 10:30:00,79.74,79.76,79.61,79.61,50900.0,56.3225,56.3366,56.2307,56.2307,50900.0
2012-07-19 10:35:00,79.62,79.62,79.52,79.61,46500.0,56.2377,56.2377,56.1671,56.2307,46500.0
2012-07-19 10:40:00,79.61,79.79,79.6,79.78,65100.0,56.2307,56.3578,56.2236,56.3508,65100.0
2012-07-19 10:45:00,79.78,79.81,79.76,79.79,42300.0,56.3508,56.3719,56.3366,56.3578,42300.0
2012-07-19 10:50:00,79.8,79.82,79.78,79.82,23900.0,56.3649,56.379,56.3508,56.379,23900.0
2012-07-19 10:55:00,79.82,79.82,79.71,79.78,48100.0,56.379,56.379,56.3013,56.3508,48100.0
2012-07-19 11:00:00,79.79,79.82,79.74,79.79,34700.0,56.3578,56.379,56.3225,56.3578,34700.0
2012-07-19 11:05:00,79.8,79.84,79.79,79.84,38200.0,56.3649,56.3931,56.3578,56.3931,38200.0
2012-07-19 11:10:00,79.84,79.88,79.83,79.87,32900.0,56.3931,56.4214,56.3861,56.4143,32900.0
2012-07-19 11:15:00,79.88,79.88,79.79,79.87,49600.0,56.4214,56.4214,56.3578,56.4143,49600.0
2012-07-19 11:20:00,79.87,79.91,79.85,79.88,51200.0,56.4143,56.4426,56.4002,56.4214,51200.0
2012-07-19 11:25:00,79.88,79.93,79.86,79.93,33500.0,56.4214,56.4567,56.4073,56.4567,33500.0
2012-07-19 11:30:00,79.92,79.97,79.92,79.97,34900.0,56.4496,56.485,56.4496,56.485,34900.0
2012-07-19 11:35:00,79.97,80.0,79.97,79.98,108600.0,56.485,56.5061,56.485,56.492,108600.0
2012-07-19 11:40:00,79.99,79.99,79.96,79.96,31600.0,56.4991,56.4991,56.4779,56.4779,31600.0
2012-07-19 11:45:00,79.97,80.07,79.94,80.06,188700.0,56.485,56.5556,56.4638,56.5485,188700.0
2012-07-19 11:50:00,80.07,80.1,80.04,80.06,49400.0,56.5556,56.5768,56.5344,56.5485,49400.0
2012-07-19 11:55:00,80.05,80.1,80.05,80.09,41800.0,56.5415,56.5768,56.5415,56.5697,41800.0
2012-07-19 12:00:00,80.1,80.22,80.1,80.21,79000.0,56.5768,56.6615,56.5768,56.6545,79000.0
2012-07-19 12:05:00,80.21,80.23,80.16,80.23,43300.0,56.6545,56.6686,56.6192,56.6686,43300.0
2012-07-19 12:10:00,80.24,80.25,80.16,80.21,48100.0,56.6757,56.6827,56.6192,56.6545,48100.0
2012-07-19 12:15:00,80.2,80.25,80.15,80.18,64800.0,56.6474,56.6827,56.6121,56.6333,64800.0
2012-07-19 12:20:00,80.18,80.2,80.15,80.17,24200.0,56.6333,56.6474,56.6121,56.6262,24200.0
2012-07-19 12:25:00,80.16,80.2,80.13,80.14,35200.0,56.6192,56.6474,56.598,56.605,35200.0
2012-07-19 12:30:00,80.15,80.21,80.12,80.19,63100.0,56.6121,56.6545,56.5909,56.6403,63100.0
2012-07-19 12:35:00,80.2,80.2,80.12,80.12,27300.0,56.6474,56.6474,56.5909,56.5909,27300.0
2012-07-19 12:40:00,80.13,80.17,79.99,80.01,73700.0,56.598,56.6262,56.4991,56.5132,73700.0
2012-07-19 12:45:00,80.01,80.1,80.0,80.0,37900.0,56.5132,56.5768,56.5061,56.5061,37900.0
2012-07-19 12:50:00,80.01,80.01,79.93,79.95,30500.0,56.5132,56.5132,56.4567,56.4708,30500.0
2012-07-19 12:55:00,79.94,79.96,79.9,79.92,34300.0,56.4638,56.4779,56.4355,56.4496,34300.0
2012-07-19 13:00:00,79.92,79.98,79.89,79.9,28400.0,56.4496,56.492,56.4284,56.4355,28400.0
2012-07-19 13:05:00,79.91,79.91,79.84,79.88,32300.0,56.4426,56.4426,56.3931,56.4214,32300.0
2012-07-19 13:10:00,79.87,79.88,79.85,79.85,9600.0,56.4143,56.4214,56.4002,56.4002,9600.0
2012-07-19 13:15:00,79.87,79.88,79.83,79.85,49000.0,56.4143,56.4214,56.3861,56.4002,49000.0
2012-07-19 13:20:00,79.85,79.85,79.7,79.7,40300.0,56.4002,56.4002,56.2942,56.2942,40300.0
2012-07-19 13:25:00,79.7,79.76,79.44,79.45,106100.0,56.2942,56.3366,56.1106,56.1177,106100.0
2012-07-19 13:30:00,79.45,79.53,79.35,79.41,53600.0,56.1177,56.1742,56.047,56.0894,53600.0
2012-07-19 13:35:00,79.41,79.54,79.36,79.45,30800.0,56.0894,56.1812,56.0541,56.1177,30800.0
2012-07-19 13:40:00,79.45,79.51,79.43,79.45,23600.0,56.1177,56.16,56.1035,56.1177,23600.0
2012-07-19 13:45:00,79.44,79.47,79.37,79.47,50100.0,56.1106,56.1318,56.0612,56.1318,50100.0
2012-07-19 13:50:00,79.48,79.58,79.45,79.57,42100.0,56.1389,56.2095,56.1177,56.2024,42100.0
2012-07-19 13:55:00,79.58,79.58,79.35,79.56,54300.0,56.2095,56.2095,56.047,56.1954,54300.0
2012-07-19 14:00:00,79.58,79.62,79.47,79.47,45000.0,56.2095,56.2377,56.1318,56.1318,45000.0
2012-07-19 14:05:00,79.47,79.56,79.47,79.56,42700.0,56.1318,56.1954,56.1318,56.1954,42700.0
2012-07-19 14:10:00,79.56,79.63,79.53,79.6,38900.0,56.1954,56.2448,56.1742,56.2236,38900.0
2012-07-19 14:15:00,79.6,79.61,79.52,79.53,26900.0,56.2236,56.2307,56.1671,56.1742,26900.0
2012-07-19 14:20:00,79.53,79.59,79.5,79.53,19300.0,56.1742,56.2165,56.153,56.1742,19300.0
2012-07-19 14:25:00,79.54,79.6,79.52,79.59,24100.0,56.1812,56.2236,56.1671,56.2165,24100.0
2012-07-19 14:30:00,79.57,79.67,79.53,79.62,24500.0,56.2024,56.2731,56.1742,56.2377,24500.0
2012-07-19 14:35:00,79.62,79.77,79.62,79.7,40700.0,56.2377,56.3437,56.2377,56.2942,40700.0
2012-07-19 14:40:00,79.7,79.77,79.68,79.77,22000.0,56.2942,56.3437,56.2801,56.3437,22000.0
2012-07-19 14:45:00,79.77,79.81,79.75,79.81,11000.0,56.3437,56.3719,56.3296,56.3719,11000.0
2012-07-19 14:50:00,79.82,79.83,79.75,79.8,23200.0,56.379,56.3861,56.3296,56.3649,23200.0
2012-07-19 14:55:00,79.8,79.85,79.79,79.79,31400.0,56.3649,56.4002,56.3578,56.3578,31400.0
2012-07-19 15:00:00,79.81,79.85,79.73,79.75,29000.0,56.3719,56.4002,56.3154,56.3296,29000.0
2012-07-19 15:05:00,79.76,79.76,79.7,79.7,27800.0,56.3366,56.3366,56.2942,56.2942,27800.0
2012-07-19 15:10:00,79.7,79.71,79.63,79.64,44700.0,56.2942,56.3013,56.2448,56.2519,44700.0
2012-07-19 15:15:00,79.64,79.7,79.63,79.64,48200.0,56.2519,56.2942,56.2448,56.2519,48200.0
2012-07-19 15:20:00,79.63,79.67,79.53,79.55,55800.0,56.2448,56.2731,56.1742,56.1883,55800.0
2012-07-19 15:25:00,79.55,79.59,79.5,79.56,59000.0,56.1883,56.2165,56.153,56.1954,59000.0
2012-07-19 15:30:00,79.56,79.6,79.54,79.55,52000.0,56.1954,56.2236,56.1812,56.1883,52000.0
2012-07-19 15:35:00,79.56,79.64,79.54,79.62,68500.0,56.1954,56.2519,56.1812,56.2377,68500.0
2012-07-19 15:40:00,79.62,79.77,79.62,79.77,83100.0,56.2377,56.3437,56.2377,56.3437,83100.0
2012-07-19 15:45:00,79.78,79.82,79.76,79.79,94100.0,56.3508,56.379,56.3366,56.3578,94100.0
2012-07-19 15:50:00,79.79,79.82,79.67,79.69,100300.0,56.3578,56.379,56.2731,56.2872,100300.0
2012-07-19 15:55:00,79.7,79.71,79.62,79.62,191300.0,56.2942,56.3013,56.2377,56.2377,191300.0
2012-07-20 09:30:00,79.62,79.62,79.17,79.23,710200.0,56.2377,56.2377,55.9199,55.9623,710200.0
2012-07-20 09:35:00,79.23,79.57,79.15,79.42,42800.0,55.9623,56.2024,55.9058,56.0965,42800.0
2012-07-20 09:40:00,79.43,79.48,79.23,79.41,31200.0,56.1035,56.1389,55.9623,56.0894,31200.0
2012-07-20 09:45:00,79.37,79.43,79.24,79.32,34500.0,56.0612,56.1035,55.9693,56.0258,34500.0
2012-07-20 09:50:00,79.33,79.37,79.2,79.25,23700.0,56.0329,56.0612,55.9411,55.9764,23700.0
2012-07-20 09:55:00,79.27,79.53,79.2,79.44,51800.0,55.9905,56.1742,55.9411,56.1106,51800.0
2012-07-20 10:00:00,79.43,79.52,79.35,79.52,39300.0,56.1035,56.1671,56.047,56.1671,39300.0
2012-07-20 10:05:00,79.52,79.59,79.4,79.53,41100.0,56.1671,56.2165,56.0823,56.1742,41100.0
2012-07-20 10:10:00,79.51,79.57,79.39,79.47,33700.0,56.16,56.2024,56.0753,56.1318,33700.0
2012-07-20 10:15:00,79.47,79.5,79.29,79.34,24800.0,56.1318,56.153,56.0047,56.04,24800.0
2012-07-20 10:20:00,79.36,79.43,79.2,79.23,44600.0,56.0541,56.1035,55.9411,55.9623,44600.0
2012-07-20 10:25:00,79.25,79.28,79.19,79.2,35100.0,55.9764,55.9976,55.934,55.9411,35100.0
2012-07-20 10:30:00,79.2,79.2,78.99,79.03,67400.0,55.9411,55.9411,55.7928,55.821,67400.0
2012-07-20 10:35:00,79.02,79.12,78.98,79.06,46600.0,55.8139,55.8846,55.7857,55.8422,46600.0
2012-07-20 10:40:00,79.06,79.16,78.99,78.99,33200.0,55.8422,55.9128,55.7928,55.7928,33200.0
2012-07-20 10:45:00,79.0,79.1,78.94,78.95,73100.0,55.7998,55.8704,55.7574,55.7645,73100.0
2012-07-20 10:50:00,78.95,79.05,78.87,79.05,48400.0,55.7645,55.8351,55.708,55.8351,48400.0
2012-07-20 10:55:00,79.03,79.05,78.92,79.01,37800.0,55.821,55.8351,55.7433,55.8069,37800.0
2012-07-20 11:00:00,79.04,79.11,78.95,79.03,38100.0,55.8281,55.8775,55.7645,55.821,38100.0
2012-07-20 11:05:00,79.04,79.11,78.96,79.01,40900.0,55.8281,55.8775,55.7716,55.8069,40900.0
2012-07-20 11:10:00,79.04,79.09,78.89,78.92,41000.0,55.8281,55.8634,55.7221,55.7433,41000.0
2012-07-20 11:15:00,78.93,78.95,78.75,78.78,65100.0,55.7504,55.7645,55.6232,55.6444,65100.0
2012-07-20 11:20:00,78.77,78.78,78.53,78.55,116400.0,55.6374,55.6444,55.4678,55.482,116400.0
2012-07-20 11:25:00,78.55,78.6,78.39,78.46,81700.0,55.482,55.5173,55.369,55.4184,81700.0
2012-07-20 11:30:00,78.47,78.47,78.28,78.32,74600.0,55.4255,55.4255,55.2913,55.3195,74600.0
2012-07-20 11:35:00,78.34,78.45,78.21,78.43,87600.0,55.3336,55.4113,55.2418,55.3972,87600.0
2012-07-20 11:40:00,78.42,78.43,78.24,78.25,193700.0,55.3901,55.3972,55.263,55.2701,193700.0
2012-07-20 11:45:00,78.26,78.45,78.2,78.45,58300.0,55.2771,55.4113,55.2348,55.4113,58300.0
2012-07-20 11:50:00,78.45,78.46,78.29,78.32,87100.0,55.4113,55.4184,55.2983,55.3195,87100.0
2012-07-20 11:55:00,78.33,78.38,78.29,78.37,52300.0,55.3266,55.3619,55.2983,55.3548,52300.0
2012-07-20 12:00:00,78.38,78.41,78.34,78.39,24300.0,55.3619,55.3831,55.3336,55.369,24300.0
2012-07-20 12:05:00,78.39,78.41,78.27,78.27,35700.0,55.369,55.3831,55.2842,55.2842,35700.0
2012-07-20 12:10:00,78.27,78.35,78.23,78.29,32600.0,55.2842,55.3407,55.2559,55.2983,32600.0
2012-07-20 12:15:00,78.29,78.35,78.14,78.15,56600.0,55.2983,55.3407,55.1924,55.1994,56600.0
2012-07-20 12:20:00,78.14,78.16,78.0,78.02,101400.0,55.1924,55.2065,55.0935,55.1076,101400.0
2012-07-20 12:25:00,78.01,78.07,77.94,78.02,62400.0,55.1006,55.1429,55.0511,55.1076,62400.0
2012-07-20 12:30:00,78.02,78.02,77.91,77.91,56300.0,55.1076,55.1076,55.0299,55.0299,56300.0
2012-07-20 12:35:00,77.92,78.01,77.89,77.9,54100.0,55.037,55.1006,55.0158,55.0229,54100.0
2012-07-20 12:40:00,77.92,78.04,77.9,77.98,49800.0,55.037,55.1217,55.0229,55.0794,49800.0
2012-07-20 12:45:00,77.98,78.0,77.96,77.99,19200.0,55.0794,55.0935,55.0652,55.0864,19200.0
2012-07-20 12:50:00,77.99,78.12,77.99,78.06,40800.0,55.0864,55.1782,55.0864,55.1359,40800.0
2012-07-20 12:55:00,78.05,78.05,77.97,77.99,52400.0,55.1288,55.1288,55.0723,55.0864,52400.0
2012-07-20 13:00:00,77.97,78.04,77.95,77.98,24100.0,55.0723,55.1217,55.0582,55.0794,24100.0
2012-07-20 13:05:00,77.98,77.99,77.95,77.95,18200.0,55.0794,55.0864,55.0582,55.0582,18200.0
2012-07-20 13:10:00,77.97,78.01,77.92,77.97,37500.0,55.0723,55.1006,55.037,55.0723,37500.0
2012-07-20 13:15:00,77.97,78.0,77.94,77.95,20400.0,55.0723,55.0935,55.0511,55.0582,20400.0
2012-07-20 13:20:00,77.95,77.96,77.9,77.91,21000.0,55.0582,55.0652,55.0229,55.0299,21000.0
2012-07-20 13:25:00,77.9,78.01,77.89,77.94,53700.0,55.0229,55.1006,55.0158,55.0511,53700.0
2012-07-20 13:30:00,77.95,78.01,77.89,77.89,33100.0,55.0582,55.1006,55.0158,55.0158,33100.0
2012-07-20 13:35:00,77.88,77.96,77.88,77.94,34200.0,55.0087,55.0652,55.0087,55.0511,34200.0
2012-07-20 13:40:00,77.94,77.94,77.77,77.8,60200.0,55.0511,55.0511,54.931,54.9522,60200.0
2012-07-20 13:45:00,77.81,77.87,77.71,77.72,63900.0,54.9593,55.0017,54.8887,54.8957,63900.0
2012-07-20 13:50:00,77.73,77.77,77.69,77.72,53700.0,54.9028,54.931,54.8745,54.8957,53700.0
2012-07-20 13:55:00,77.72,77.8,77.71,77.8,46000.0,54.8957,54.9522,54.8887,54.9522,46000.0
2012-07-20 14:00:00,77.8,77.87,77.78,77.84,78400.0,54.9522,55.0017,54.9381,54.9805,78400.0
2012-07-20 14:05:00,77.84,77.86,77.79,77.85,53400.0,54.9805,54.9946,54.9452,54.9875,53400.0
2012-07-20 14:10:00,77.86,77.93,77.83,77.91,44300.0,54.9946,55.044,54.9734,55.0299,44300.0
2012-07-20 14:15:00,77.91,77.94,77.84,77.89,42200.0,55.0299,55.0511,54.9805,55.0158,42200.0
2012-07-20 14:20:00,77.88,77.89,77.79,77.82,43800.0,55.0087,55.0158,54.9452,54.9664,43800.0
2012-07-20 14:25:00,77.81,77.85,77.75,77.75,59500.0,54.9593,54.9875,54.9169,54.9169,59500.0
2012-07-20 14:30:00,77.75,77.75,77.6,77.63,80300.0,54.9169,54.9169,54.811,54.8321,80300.0
2012-07-20 14:35:00,77.63,77.66,77.56,77.66,54600.0,54.8321,54.8533,54.7827,54.8533,54600.0
2012-07-20 14:40:00,77.65,77.66,77.57,77.62,60700.0,54.8463,54.8533,54.7898,54.8251,60700.0
2012-07-20 14:45:00,77.61,77.7,77.61,77.69,44100.0,54.818,54.8816,54.818,54.8745,44100.0
2012-07-20 14:50:00,77.69,77.7,77.65,77.66,48900.0,54.8745,54.8816,54.8463,54.8533,48900.0
2012-07-20 14:55:00,77.66,77.74,77.62,77.65,44200.0,54.8533,54.9098,54.8251,54.8463,44200.0
2012-07-20 15:00:00,77.65,77.7,77.59,77.6,60700.0,54.8463,54.8816,54.8039,54.811,60700.0
2012-07-20 15:05:00,77.6,77.78,77.58,77.78,51200.0,54.811,54.9381,54.7968,54.9381,51200.0
2012-07-20 15:10:00,77.79,77.82,77.75,77.81,103100.0,54.9452,54.9664,54.9169,54.9593,103100.0
2012-07-20 15:15:00,77.81,77.93,77.81,77.9,66100.0,54.9593,55.044,54.9593,55.0229,66100.0
2012-07-20 15:20:00,77.89,77.92,77.87,77.92,44000.0,55.0158,55.037,55.0017,55.037,44000.0
2012-07-20 15:25:00,77.92,77.98,77.85,77.87,81100.0,55.037,55.0794,54.9875,55.0017,81100.0
2012-07-20 15:30:00,77.86,77.9,77.82,77.85,82100.0,54.9946,55.0229,54.9664,54.9875,82100.0
2012-07-20 15:35:00,77.85,77.93,77.83,77.85,87800.0,54.9875,55.044,54.9734,54.9875,87800.0
2012-07-20 15:40:00,77.84,77.9,77.83,77.84,84800.0,54.9805,55.0229,54.9734,54.9805,84800.0
2012-07-20 15:45:00,77.84,77.89,77.82,77.89,129800.0,54.9805,55.0158,54.9664,55.0158,129800.0
2012-07-20 15:50:00,77.88,77.89,77.81,77.84,211900.0,55.0087,55.0158,54.9593,54.9805,211900.0
2012-07-20 15:55:00,77.85,77.87,77.75,77.75,446800.0,54.9875,55.0017,54.9169,54.9169,446800.0
2012-07-23 09:30:00,76.85,77.0,76.38,76.81,249300.0,54.2812,54.3872,53.9492,54.253,249300.0
2012-07-23 09:35:00,76.81,76.83,76.46,76.48,94100.0,54.253,54.2671,54.0057,54.0199,94100.0
2012-07-23 09:40:00,76.48,76.61,76.15,76.15,140000.0,54.0199,54.1117,53.7868,53.7868,140000.0
2012-07-23 09:45:00,76.15,76.16,76.01,76.08,110400.0,53.7868,53.7938,53.6879,53.7373,110400.0
2012-07-23 09:50:00,76.08,76.12,75.91,76.08,104500.0,53.7373,53.7656,53.6173,53.7373,104500.0
2012-07-23 09:55:00,76.07,76.08,75.8,75.81,160900.0,53.7303,53.7373,53.5396,53.5466,160900.0
2012-07-23 10:00:00,75.8,76.07,75.7,76.06,92500.0,53.5396,53.7303,53.4689,53.7232,92500.0
2012-07-23 10:05:00,76.07,76.26,76.03,76.19,56100.0,53.7303,53.8645,53.702,53.815,56100.0
2012-07-23 10:10:00,76.17,76.33,76.13,76.3,55000.0,53.8009,53.9139,53.7727,53.8927,55000.0
2012-07-23 10:15:00,76.28,76.29,76.1,76.23,38700.0,53.8786,53.8857,53.7515,53.8433,38700.0
2012-07-23 10:20:00,76.24,76.33,76.21,76.31,42200.0,53.8504,53.9139,53.8292,53.8998,42200.0
2012-07-23 10:25:00,76.32,76.43,76.32,76.4,53300.0,53.9069,53.9846,53.9069,53.9634,53300.0
2012-07-23 10:30:00,76.39,76.49,76.38,76.45,27300.0,53.9563,54.0269,53.9492,53.9987,27300.0
2012-07-23 10:35:00,76.46,76.59,76.4,76.48,82400.0,54.0057,54.0976,53.9634,54.0199,82400.0
2012-07-23 10:40:00,76.47,76.63,76.46,76.58,52200.0,54.0128,54.1258,54.0057,54.0905,52200.0
2012-07-23 10:45:00,76.58,76.6,76.51,76.55,49500.0,54.0905,54.1046,54.0411,54.0693,49500.0
2012-07-23 10:50:00,76.56,76.68,76.55,76.68,87300.0,54.0764,54.1611,54.0693,54.1611,87300.0
2012-07-23 10:55:00,76.67,76.9,76.66,76.74,158100.0,54.1541,54.3165,54.147,54.2035,158100.0
2012-07-23 11:00:00,76.73,76.81,76.7,76.73,41000.0,54.1965,54.253,54.1753,54.1965,41000.0
2012-07-23 11:05:00,76.74,76.85,76.67,76.82,51700.0,54.2035,54.2812,54.1541,54.26,51700.0
2012-07-23 11:10:00,76.82,76.88,76.77,76.82,26000.0,54.26,54.3024,54.2247,54.26,26000.0
2012-07-23 11:15:00,76.82,76.86,76.74,76.74,25800.0,54.26,54.2883,54.2035,54.2035,25800.0
2012-07-23 11:20:00,76.74,76.84,76.74,76.78,28800.0,54.2035,54.2742,54.2035,54.2318,28800.0
2012-07-23 11:25:00,76.78,76.95,76.76,76.92,26100.0,54.2318,54.3518,54.2176,54.3307,26100.0
2012-07-23 11:30:00,76.94,76.94,76.8,76.82,34500.0,54.3448,54.3448,54.2459,54.26,34500.0
2012-07-23 11:35:00,76.83,76.84,76.74,76.79,61700.0,54.2671,54.2742,54.2035,54.2388,61700.0
2012-07-23 11:40:00,76.8,76.83,76.7,76.71,42400.0,54.2459,54.2671,54.1753,54.1823,42400.0
2012-07-23 11:45:00,76.71,76.78,76.69,76.78,13700.0,54.1823,54.2318,54.1682,54.2318,13700.0
2012-07-23 11:50:00,76.78,76.8,76.74,76.79,35800.0,54.2318,54.2459,54.2035,54.2388,35800.0
2012-07-23 11:55:00,76.78,76.8,76.76,76.8,14200.0,54.2318,54.2459,54.2176,54.2459,14200.0
2012-07-23 12:00:00,76.8,76.8,76.74,76.75,21000.0,54.2459,54.2459,54.2035,54.2106,21000.0
2012-07-23 12:05:00,76.76,76.8,76.75,76.79,53400.0,54.2176,54.2459,54.2106,54.2388,53400.0
2012-07-23 12:10:00,76.79,76.84,76.76,76.82,25900.0,54.2388,54.2742,54.2176,54.26,25900.0
2012-07-23 12:15:00,76.83,76.85,76.75,76.83,47600.0,54.2671,54.2812,54.2106,54.2671,47600.0
2012-07-23 12:20:00,76.83,76.9,76.81,76.9,18500.0,54.2671,54.3165,54.253,54.3165,18500.0
2012-07-23 12:25:00,76.91,76.95,76.88,76.95,54800.0,54.3236,54.3518,54.3024,54.3518,54800.0
2012-07-23 12:30:00,76.95,76.96,76.86,76.92,51900.0,54.3518,54.3589,54.2883,54.3307,51900.0
2012-07-23 12:35:00,76.93,76.99,76.88,76.89,29800.0,54.3377,54.3801,54.3024,54.3095,29800.0
2012-07-23 12:40:00,76.9,76.97,76.88,76.95,40600.0,54.3165,54.366,54.3024,54.3518,40600.0
2012-07-23 12:45:00,76.95,77.11,76.94,77.11,95400.0,54.3518,54.4649,54.3448,54.4649,95400.0
2012-07-23 12:50:00,77.11,77.19,77.06,77.19,41900.0,54.4649,54.5214,54.4295,54.5214,41900.0
2012-07-23 12:55:00,77.17,77.21,77.09,77.12,47900.0,54.5072,54.5355,54.4507,54.4719,47900.0
2012-07-23 13:00:00,77.12,77.19,77.09,77.17,33200.0,54.4719,54.5214,54.4507,54.5072,33200.0
2012-07-23 13:05:00,77.16,77.23,77.15,77.22,40000.0,54.5002,54.5496,54.4931,54.5426,40000.0
2012-07-23 13:10:00,77.21,77.29,77.21,77.24,49300.0,54.5355,54.592,54.5355,54.5567,49300.0
2012-07-23 13:15:00,77.25,77.42,77.24,77.31,90900.0,54.5637,54.6838,54.5567,54.6061,90900.0
2012-07-23 13:20:00,77.3,77.32,77.25,77.29,31500.0,54.5991,54.6132,54.5637,54.592,31500.0
2012-07-23 13:25:00,77.3,77.3,77.25,77.27,29600.0,54.5991,54.5991,54.5637,54.5779,29600.0
2012-07-23 13:30:00,77.27,77.33,77.27,77.32,39800.0,54.5779,54.6203,54.5779,54.6132,39800.0
2012-07-23 13:35:00,77.31,77.33,77.17,77.24,37700.0,54.6061,54.6203,54.5072,54.5567,37700.0
2012-07-23 13:40:00,77.24,77.32,77.18,77.27,37600.0,54.5567,54.6132,54.5143,54.5779,37600.0
2012-07-23 13:45:00,77.27,77.33,77.21,77.31,22900.0,54.5779,54.6203,54.5355,54.6061,22900.0
2012-07-23 13:50:00,77.32,77.32,77.21,77.21,26400.0,54.6132,54.6132,54.5355,54.5355,26400.0
2012-07-23 13:55:00,77.21,77.29,77.21,77.28,50600.0,54.5355,54.592,54.5355,54.5849,50600.0
2012-07-23 14:00:00,77.28,77.31,77.23,77.24,41500.0,54.5849,54.6061,54.5496,54.5567,41500.0
2012-07-23 14:05:00,77.25,77.34,77.23,77.24,25400.0,54.5637,54.6273,54.5496,54.5567,25400.0
2012-07-23 14:10:00,77.25,77.31,77.25,77.3,22000.0,54.5637,54.6061,54.5637,54.5991,22000.0
2012-07-23 14:15:00,77.3,77.39,77.3,77.38,158100.0,54.5991,54.6626,54.5991,54.6556,158100.0
2012-07-23 14:20:00,77.38,77.42,77.36,77.4,45700.0,54.6556,54.6838,54.6414,54.6697,45700.0
2012-07-23 14:25:00,77.4,77.44,77.37,77.43,34300.0,54.6697,54.6979,54.6485,54.6909,34300.0
2012-07-23 14:30:00,77.44,77.51,77.42,77.5,33900.0,54.6979,54.7474,54.6838,54.7403,33900.0
2012-07-23 14:35:00,77.5,77.53,77.48,77.49,22600.0,54.7403,54.7615,54.7262,54.7333,22600.0
2012-07-23 14:40:00,77.5,77.52,77.44,77.44,29400.0,54.7403,54.7545,54.6979,54.6979,29400.0
2012-07-23 14:45:00,77.45,77.54,77.45,77.54,28500.0,54.705,54.7686,54.705,54.7686,28500.0
2012-07-23 14:50:00,77.54,77.55,77.45,77.47,23900.0,54.7686,54.7756,54.705,54.7191,23900.0
2012-07-23 14:55:00,77.46,77.5,77.46,77.49,18200.0,54.7121,54.7403,54.7121,54.7333,18200.0
2012-07-23 15:00:00,77.48,77.49,77.4,77.45,35700.0,54.7262,54.7333,54.6697,54.705,35700.0
2012-07-23 15:05:00,77.47,77.51,77.45,77.47,49200.0,54.7191,54.7474,54.705,54.7191,49200.0
2012-07-23 15:10:00,77.48,77.5,77.43,77.45,53700.0,54.7262,54.7403,54.6909,54.705,53700.0
2012-07-23 15:15:00,77.45,77.5,77.45,77.46,66800.0,54.705,54.7403,54.705,54.7121,66800.0
2012-07-23 15:20:00,77.47,77.52,77.44,77.51,49300.0,54.7191,54.7545,54.6979,54.7474,49300.0
2012-07-23 15:25:00,77.51,77.7,77.51,77.68,40700.0,54.7474,54.8816,54.7474,54.8675,40700.0
2012-07-23 15:30:00,77.69,77.7,77.54,77.55,45000.0,54.8745,54.8816,54.7686,54.7756,45000.0
2012-07-23 15:35:00,77.54,77.57,77.53,77.57,32700.0,54.7686,54.7898,54.7615,54.7898,32700.0
2012-07-23 15:40:00,77.58,77.59,77.51,77.55,51300.0,54.7968,54.8039,54.7474,54.7756,51300.0
2012-07-23 15:45:00,77.55,77.64,77.55,77.62,48100.0,54.7756,54.8392,54.7756,54.8251,48100.0
2012-07-23 15:50:00,77.62,77.66,77.62,77.64,63400.0,54.8251,54.8533,54.8251,54.8392,63400.0
2012-07-23 15:55:00,77.64,77.65,77.49,77.52,168900.0,54.8392,54.8463,54.7333,54.7545,168900.0
2012-07-24 09:30:00,77.91,77.91,76.96,77.43,167200.0,55.0299,55.0299,54.3589,54.6909,167200.0
2012-07-24 09:35:00,77.43,77.44,76.95,77.07,75400.0,54.6909,54.6979,54.3518,54.4366,75400.0
2012-07-24 09:40:00,77.06,77.36,77.06,77.35,55400.0,54.4295,54.6414,54.4295,54.6344,55400.0
2012-07-24 09:45:00,77.35,77.67,77.29,77.67,59800.0,54.6344,54.8604,54.592,54.8604,59800.0
2012-07-24 09:50:00,77.66,77.67,77.44,77.49,88700.0,54.8533,54.8604,54.6979,54.7333,88700.0
2012-07-24 09:55:00,77.49,77.57,77.33,77.41,53600.0,54.7333,54.7898,54.6203,54.6768,53600.0
2012-07-24 10:00:00,77.38,77.49,77.28,77.34,83400.0,54.6556,54.7333,54.5849,54.6273,83400.0
2012-07-24 10:05:00,77.35,77.58,77.3,77.58,90000.0,54.6344,54.7968,54.5991,54.7968,90000.0
2012-07-24 10:10:00,77.58,77.65,77.52,77.62,42800.0,54.7968,54.8463,54.7545,54.8251,42800.0
2012-07-24 10:15:00,77.63,77.63,77.46,77.56,40500.0,54.8321,54.8321,54.7121,54.7827,40500.0
2012-07-24 10:20:00,77.57,77.57,77.42,77.43,53300.0,54.7898,54.7898,54.6838,54.6909,53300.0
2012-07-24 10:25:00,77.44,77.44,77.23,77.23,47100.0,54.6979,54.6979,54.5496,54.5496,47100.0
2012-07-24 10:30:00,77.24,77.24,77.06,77.06,35900.0,54.5567,54.5567,54.4295,54.4295,35900.0
2012-07-24 10:35:00,77.06,77.07,76.86,76.87,65200.0,54.4295,54.4366,54.2883,54.2953,65200.0
2012-07-24 10:40:00,76.88,76.94,76.86,76.93,30500.0,54.3024,54.3448,54.2883,54.3377,30500.0
2012-07-24 10:45:00,76.92,76.92,76.73,76.78,35600.0,54.3307,54.3307,54.1965,54.2318,35600.0
2012-07-24 10:50:00,76.77,76.89,76.74,76.88,19500.0,54.2247,54.3095,54.2035,54.3024,19500.0
2012-07-24 10:55:00,76.88,76.93,76.84,76.93,22000.0,54.3024,54.3377,54.2742,54.3377,22000.0
2012-07-24 11:00:00,76.93,77.09,76.91,77.09,18400.0,54.3377,54.4507,54.3236,54.4507,18400.0
2012-07-24 11:05:00,77.1,77.12,76.91,76.92,27200.0,54.4578,54.4719,54.3236,54.3307,27200.0
2012-07-24 11:10:00,76.91,76.99,76.88,76.99,18400.0,54.3236,54.3801,54.3024,54.3801,18400.0
2012-07-24 11:15:00,76.98,77.09,76.97,77.09,19100.0,54.373,54.4507,54.366,54.4507,19100.0
2012-07-24 11:20:00,77.1,77.18,77.08,77.13,20600.0,54.4578,54.5143,54.4437,54.479,20600.0
2012-07-24 11:25:00,77.14,77.15,77.08,77.11,17800.0,54.486,54.4931,54.4437,54.4649,17800.0
2012-07-24 11:30:00,77.1,77.17,77.08,77.08,14100.0,54.4578,54.5072,54.4437,54.4437,14100.0
2012-07-24 11:35:00,77.08,77.08,76.86,76.98,31100.0,54.4437,54.4437,54.2883,54.373,31100.0
2012-07-24 11:40:00,76.97,76.98,76.88,76.88,17900.0,54.366,54.373,54.3024,54.3024,17900.0
2012-07-24 11:45:00,76.87,77.0,76.85,76.93,18400.0,54.2953,54.3872,54.2812,54.3377,18400.0
2012-07-24 11:50:00,76.93,76.99,76.9,76.98,14600.0,54.3377,54.3801,54.3165,54.373,14600.0
2012-07-24 11:55:00,76.96,76.99,76.93,76.98,19800.0,54.3589,54.3801,54.3377,54.373,19800.0
2012-07-24 12:00:00,76.96,76.96,76.77,76.78,27900.0,54.3589,54.3589,54.2247,54.2318,27900.0
2012-07-24 12:05:00,76.78,76.83,76.78,76.79,26900.0,54.2318,54.2671,54.2318,54.2388,26900.0
2012-07-24 12:10:00,76.79,76.92,76.79,76.86,21400.0,54.2388,54.3307,54.2388,54.2883,21400.0
2012-07-24 12:15:00,76.85,76.85,76.76,76.77,17200.0,54.2812,54.2812,54.2176,54.2247,17200.0
2012-07-24 12:20:00,76.76,76.76,76.54,76.61,33300.0,54.2176,54.2176,54.0623,54.1117,33300.0
2012-07-24 12:25:00,76.62,76.76,76.59,76.72,25600.0,54.1188,54.2176,54.0976,54.1894,25600.0
2012-07-24 12:30:00,76.73,76.73,76.65,76.68,14900.0,54.1965,54.1965,54.1399,54.1611,14900.0
2012-07-24 12:35:00,76.68,76.69,76.59,76.59,17600.0,54.1611,54.1682,54.0976,54.0976,17600.0
2012-07-24 12:40:00,76.59,76.61,76.55,76.59,17300.0,54.0976,54.1117,54.0693,54.0976,17300.0
2012-07-24 12:45:00,76.59,76.62,76.56,76.6,17300.0,54.0976,54.1188,54.0764,54.1046,17300.0
2012-07-24 12:50:00,76.58,76.68,76.55,76.68,15200.0,54.0905,54.1611,54.0693,54.1611,15200.0
2012-07-24 12:55:00,76.68,76.76,76.68,76.75,18000.0,54.1611,54.2176,54.1611,54.2106,18000.0
2012-07-24 13:00:00,76.74,76.74,76.68,76.74,13100.0,54.2035,54.2035,54.1611,54.2035,13100.0
2012-07-24 13:05:00,76.74,76.85,76.73,76.79,17900.0,54.2035,54.2812,54.1965,54.2388,17900.0
2012-07-24 13:10:00,76.79,76.86,76.76,76.82,24000.0,54.2388,54.2883,54.2176,54.26,24000.0
2012-07-24 13:15:00,76.84,76.85,76.76,76.76,18100.0,54.2742,54.2812,54.2176,54.2176,18100.0
2012-07-24 13:20:00,76.77,76.79,76.75,76.79,7400.0,54.2247,54.2388,54.2106,54.2388,7400.0
2012-07-24 13:25:00,76.79,76.79,76.66,76.72,22600.0,54.2388,54.2388,54.147,54.1894,22600.0
2012-07-24 13:30:00,76.71,76.72,76.63,76.64,19200.0,54.1823,54.1894,54.1258,54.1329,19200.0
2012-07-24 13:35:00,76.63,76.64,76.56,76.56,13800.0,54.1258,54.1329,54.0764,54.0764,13800.0
2012-07-24 13:40:00,76.56,76.63,76.54,76.59,32100.0,54.0764,54.1258,54.0623,54.0976,32100.0
2012-07-24 13:45:00,76.58,76.65,76.54,76.55,27000.0,54.0905,54.1399,54.0623,54.0693,27000.0
2012-07-24 13:50:00,76.56,76.7,76.55,76.68,28600.0,54.0764,54.1753,54.0693,54.1611,28600.0
2012-07-24 13:55:00,76.68,76.73,76.64,76.66,24500.0,54.1611,54.1965,54.1329,54.147,24500.0
2012-07-24 14:00:00,76.67,76.68,76.52,76.61,39200.0,54.1541,54.1611,54.0481,54.1117,39200.0
2012-07-24 14:05:00,76.61,76.64,76.57,76.61,44900.0,54.1117,54.1329,54.0834,54.1117,44900.0
2012-07-24 14:10:00,76.61,76.64,76.57,76.63,28800.0,54.1117,54.1329,54.0834,54.1258,28800.0
2012-07-24 14:15:00,76.62,76.65,76.55,76.6,76700.0,54.1188,54.1399,54.0693,54.1046,76700.0
2012-07-24 14:20:00,76.6,76.68,76.56,76.56,24600.0,54.1046,54.1611,54.0764,54.0764,24600.0
2012-07-24 14:25:00,76.56,76.59,76.44,76.48,45500.0,54.0764,54.0976,53.9916,54.0199,45500.0
2012-07-24 14:30:00,76.48,76.62,76.42,76.6,30100.0,54.0199,54.1188,53.9775,54.1046,30100.0
2012-07-24 14:35:00,76.6,76.61,76.57,76.59,35000.0,54.1046,54.1117,54.0834,54.0976,35000.0
2012-07-24 14:40:00,76.6,76.61,76.54,76.54,15200.0,54.1046,54.1117,54.0623,54.0623,15200.0
2012-07-24 14:45:00,76.55,76.56,76.52,76.54,22000.0,54.0693,54.0764,54.0481,54.0623,22000.0
2012-07-24 14:50:00,76.53,76.54,76.46,76.47,34400.0,54.0552,54.0623,54.0057,54.0128,34400.0
2012-07-24 14:55:00,76.46,76.52,76.42,76.52,58500.0,54.0057,54.0481,53.9775,54.0481,58500.0
2012-07-24 15:00:00,76.51,76.52,76.45,76.5,48600.0,54.0411,54.0481,53.9987,54.034,48600.0
2012-07-24 15:05:00,76.5,76.51,76.41,76.42,59900.0,54.034,54.0411,53.9704,53.9775,59900.0
2012-07-24 15:10:00,76.42,76.45,76.35,76.37,35800.0,53.9775,53.9987,53.9281,53.9422,35800.0
2012-07-24 15:15:00,76.36,76.37,76.26,76.28,47400.0,53.9351,53.9422,53.8645,53.8786,47400.0
2012-07-24 15:20:00,76.27,76.32,76.24,76.32,67300.0,53.8715,53.9069,53.8504,53.9069,67300.0
2012-07-24 15:25:00,76.32,76.47,76.31,76.45,84500.0,53.9069,54.0128,53.8998,53.9987,84500.0
2012-07-24 15:30:00,76.46,76.46,76.32,76.35,73600.0,54.0057,54.0057,53.9069,53.9281,73600.0
2012-07-24 15:35:00,76.37,76.37,76.32,76.35,66000.0,53.9422,53.9422,53.9069,53.9281,66000.0
2012-07-24 15:40:00,76.37,76.39,76.28,76.32,99300.0,53.9422,53.9563,53.8786,53.9069,99300.0
2012-07-24 15:45:00,76.32,76.33,76.18,76.28,108400.0,53.9069,53.9139,53.808,53.8786,108400.0
2012-07-24 15:50:00,76.27,76.47,76.24,76.44,189200.0,53.8715,54.0128,53.8504,53.9916,189200.0
2012-07-24 15:55:00,76.44,76.51,76.3,76.42,212300.0,53.9916,54.0411,53.8927,53.9775,212300.0
2012-07-25 09:30:00,77.99,78.73,76.6,77.37,286800.0,55.0864,55.6091,54.1046,54.6485,286800.0
2012-07-25 09:35:00,77.37,77.54,77.16,77.45,96400.0,54.6485,54.7686,54.5002,54.705,96400.0
2012-07-25 09:40:00,77.48,77.49,77.13,77.17,53300.0,54.7262,54.7333,54.479,54.5072,53300.0
2012-07-25 09:45:00,77.13,77.4,77.1,77.39,46300.0,54.479,54.6697,54.4578,54.6626,46300.0
2012-07-25 09:50:00,77.38,77.51,77.26,77.51,58800.0,54.6556,54.7474,54.5708,54.7474,58800.0
2012-07-25 09:55:00,77.51,77.51,77.28,77.31,50800.0,54.7474,54.7474,54.5849,54.6061,50800.0
2012-07-25 10:00:00,77.29,77.35,77.11,77.21,50300.0,54.592,54.6344,54.4649,54.5355,50300.0
2012-07-25 10:05:00,77.2,77.42,77.2,77.32,44600.0,54.5284,54.6838,54.5284,54.6132,44600.0
2012-07-25 10:10:00,77.34,77.35,77.15,77.27,55800.0,54.6273,54.6344,54.4931,54.5779,55800.0
2012-07-25 10:15:00,77.27,77.31,77.15,77.17,66500.0,54.5779,54.6061,54.4931,54.5072,66500.0
2012-07-25 10:20:00,77.15,77.25,77.07,77.11,47300.0,54.4931,54.5637,54.4366,54.4649,47300.0
2012-07-25 10:25:00,77.12,77.3,77.03,77.3,24600.0,54.4719,54.5991,54.4084,54.5991,24600.0
2012-07-25 10:30:00,77.28,77.33,77.21,77.29,45000.0,54.5849,54.6203,54.5355,54.592,45000.0
2012-07-25 10:35:00,77.29,77.37,77.22,77.23,48700.0,54.592,54.6485,54.5426,54.5496,48700.0
2012-07-25 10:40:00,77.24,77.37,77.24,77.37,39900.0,54.5567,54.6485,54.5567,54.6485,39900.0
2012-07-25 10:45:00,77.38,77.38,77.14,77.3,49800.0,54.6556,54.6556,54.486,54.5991,49800.0
2012-07-25 10:50:00,77.29,77.35,77.21,77.22,57800.0,54.592,54.6344,54.5355,54.5426,57800.0
2012-07-25 10:55:00,77.21,77.37,77.21,77.37,62300.0,54.5355,54.6485,54.5355,54.6485,62300.0
2012-07-25 11:00:00,77.37,77.46,77.36,77.44,74900.0,54.6485,54.7121,54.6414,54.6979,74900.0
2012-07-25 11:05:00,77.46,77.5,77.39,77.5,60600.0,54.7121,54.7403,54.6626,54.7403,60600.0
2012-07-25 11:10:00,77.5,77.67,77.49,77.67,103900.0,54.7403,54.8604,54.7333,54.8604,103900.0
2012-07-25 11:15:00,77.67,77.74,77.54,77.58,40800.0,54.8604,54.9098,54.7686,54.7968,40800.0
2012-07-25 11:20:00,77.58,77.64,77.57,77.61,148700.0,54.7968,54.8392,54.7898,54.818,148700.0
2012-07-25 11:25:00,77.61,77.69,77.6,77.69,53700.0,54.818,54.8745,54.811,54.8745,53700.0
2012-07-25 11:30:00,77.7,77.7,77.6,77.66,38100.0,54.8816,54.8816,54.811,54.8533,38100.0
2012-07-25 11:35:00,77.66,77.75,77.65,77.71,50800.0,54.8533,54.9169,54.8463,54.8887,50800.0
2012-07-25 11:40:00,77.7,77.72,77.55,77.71,92400.0,54.8816,54.8957,54.7756,54.8887,92400.0
2012-07-25 11:45:00,77.71,77.77,77.68,77.7,31800.0,54.8887,54.931,54.8675,54.8816,31800.0
2012-07-25 11:50:00,77.7,77.82,77.67,77.82,41300.0,54.8816,54.9664,54.8604,54.9664,41300.0
2012-07-25 11:55:00,77.81,77.81,77.72,77.77,45600.0,54.9593,54.9593,54.8957,54.931,45600.0
2012-07-25 12:00:00,77.75,77.82,77.75,77.79,75300.0,54.9169,54.9664,54.9169,54.9452,75300.0
2012-07-25 12:05:00,77.79,77.85,77.77,77.77,26800.0,54.9452,54.9875,54.931,54.931,26800.0
2012-07-25 12:10:00,77.77,77.79,77.7,77.73,40500.0,54.931,54.9452,54.8816,54.9028,40500.0
2012-07-25 12:15:00,77.73,77.77,77.72,77.75,31600.0,54.9028,54.931,54.8957,54.9169,31600.0
2012-07-25 12:20:00,77.76,77.8,77.7,77.7,20500.0,54.924,54.9522,54.8816,54.8816,20500.0
2012-07-25 12:25:00,77.7,77.78,77.7,77.75,28600.0,54.8816,54.9381,54.8816,54.9169,28600.0
2012-07-25 12:30:00,77.75,77.83,77.75,77.79,25200.0,54.9169,54.9734,54.9169,54.9452,25200.0
2012-07-25 12:35:00,77.79,77.82,77.76,77.77,23500.0,54.9452,54.9664,54.924,54.931,23500.0
2012-07-25 12:40:00,77.78,77.84,77.75,77.81,33400.0,54.9381,54.9805,54.9169,54.9593,33400.0
2012-07-25 12:45:00,77.81,77.89,77.73,77.75,53600.0,54.9593,55.0158,54.9028,54.9169,53600.0
2012-07-25 12:50:00,77.74,77.75,77.7,77.7,24400.0,54.9098,54.9169,54.8816,54.8816,24400.0
2012-07-25 12:55:00,77.69,77.71,77.62,77.7,24300.0,54.8745,54.8887,54.8251,54.8816,24300.0
2012-07-25 13:00:00,77.7,77.81,77.7,77.79,17300.0,54.8816,54.9593,54.8816,54.9452,17300.0
2012-07-25 13:05:00,77.78,77.83,77.76,77.78,17000.0,54.9381,54.9734,54.924,54.9381,17000.0
2012-07-25 13:10:00,77.78,77.85,77.77,77.84,24100.0,54.9381,54.9875,54.931,54.9805,24100.0
2012-07-25 13:15:00,77.85,77.91,77.83,77.9,15800.0,54.9875,55.0299,54.9734,55.0229,15800.0
2012-07-25 13:20:00,77.9,77.96,77.89,77.93,20600.0,55.0229,55.0652,55.0158,55.044,20600.0
2012-07-25 13:25:00,77.94,77.99,77.94,77.96,19000.0,55.0511,55.0864,55.0511,55.0652,19000.0
2012-07-25 13:30:00,77.96,78.0,77.93,77.99,22100.0,55.0652,55.0935,55.044,55.0864,22100.0
2012-07-25 13:35:00,78.0,78.12,77.97,78.09,55700.0,55.0935,55.1782,55.0723,55.1571,55700.0
2012-07-25 13:40:00,78.08,78.08,77.97,78.01,28000.0,55.15,55.15,55.0723,55.1006,28000.0
2012-07-25 13:45:00,78.01,78.01,77.85,77.85,68400.0,55.1006,55.1006,54.9875,54.9875,68400.0
2012-07-25 13:50:00,77.85,78.09,77.85,78.03,31200.0,54.9875,55.1571,54.9875,55.1147,31200.0
2012-07-25 13:55:00,78.03,78.07,78.01,78.03,39500.0,55.1147,55.1429,55.1006,55.1147,39500.0
2012-07-25 14:00:00,78.02,78.02,77.86,77.86,19300.0,55.1076,55.1076,54.9946,54.9946,19300.0
2012-07-25 14:05:00,77.86,77.92,77.86,77.87,37800.0,54.9946,55.037,54.9946,55.0017,37800.0
2012-07-25 14:10:00,77.86,77.93,77.84,77.9,23400.0,54.9946,55.044,54.9805,55.0229,23400.0
2012-07-25 14:15:00,77.91,77.96,77.89,77.9,20700.0,55.0299,55.0652,55.0158,55.0229,20700.0
2012-07-25 14:20:00,77.9,78.06,77.9,78.05,34300.0,55.0229,55.1359,55.0229,55.1288,34300.0
2012-07-25 14:25:00,78.04,78.05,78.0,78.01,14600.0,55.1217,55.1288,55.0935,55.1006,14600.0
2012-07-25 14:30:00,78.01,78.05,77.83,77.94,70800.0,55.1006,55.1288,54.9734,55.0511,70800.0
2012-07-25 14:35:00,77.95,77.97,77.81,77.81,98400.0,55.0582,55.0723,54.9593,54.9593,98400.0
2012-07-25 14:40:00,77.82,77.83,77.75,77.79,56500.0,54.9664,54.9734,54.9169,54.9452,56500.0
2012-07-25 14:45:00,77.8,77.8,77.72,77.73,39500.0,54.9522,54.9522,54.8957,54.9028,39500.0
2012-07-25 14:50:00,77.74,77.81,77.73,77.8,65300.0,54.9098,54.9593,54.9028,54.9522,65300.0
2012-07-25 14:55:00,77.81,77.88,77.78,77.8,31500.0,54.9593,55.0087,54.9381,54.9522,31500.0
2012-07-25 15:00:00,77.79,77.85,77.78,77.81,24200.0,54.9452,54.9875,54.9381,54.9593,24200.0
2012-07-25 15:05:00,77.81,77.9,77.81,77.9,15400.0,54.9593,55.0229,54.9593,55.0229,15400.0
2012-07-25 15:10:00,77.9,77.9,77.79,77.8,31900.0,55.0229,55.0229,54.9452,54.9522,31900.0
2012-07-25 15:15:00,77.8,77.84,77.78,77.79,27800.0,54.9522,54.9805,54.9381,54.9452,27800.0
2012-07-25 15:20:00,77.78,77.82,77.65,77.72,143600.0,54.9381,54.9664,54.8463,54.8957,143600.0
2012-07-25 15:25:00,77.72,77.82,77.68,77.81,34400.0,54.8957,54.9664,54.8675,54.9593,34400.0
2012-07-25 15:30:00,77.81,77.81,77.68,77.71,79000.0,54.9593,54.9593,54.8675,54.8887,79000.0
2012-07-25 15:35:00,77.71,77.8,77.71,77.78,39100.0,54.8887,54.9522,54.8887,54.9381,39100.0
2012-07-25 15:40:00,77.78,77.84,77.71,77.75,58200.0,54.9381,54.9805,54.8887,54.9169,58200.0
2012-07-25 15:45:00,77.75,77.92,77.7,77.92,89100.0,54.9169,55.037,54.8816,55.037,89100.0
2012-07-25 15:50:00,77.89,77.92,77.74,77.87,212400.0,55.0158,55.037,54.9098,55.0017,212400.0
2012-07-25 15:55:00,77.88,77.99,77.86,77.98,205000.0,55.0087,55.0864,54.9946,55.0794,205000.0
2012-07-26 09:30:00,79.0,79.49,78.5,79.43,127700.0,55.7998,56.1459,55.4467,56.1035,127700.0
2012-07-26 09:35:00,79.37,79.81,79.22,79.8,113200.0,56.0612,56.3719,55.9552,56.3649,113200.0
2012-07-26 09:40:00,79.72,79.86,79.58,79.84,131000.0,56.3084,56.4073,56.2095,56.3931,131000.0
2012-07-26 09:45:00,79.84,79.95,79.73,79.92,92100.0,56.3931,56.4708,56.3154,56.4496,92100.0
2012-07-26 09:50:00,79.9,80.0,79.89,79.96,109700.0,56.4355,56.5061,56.4284,56.4779,109700.0
2012-07-26 09:55:00,79.95,80.0,79.75,79.77,116000.0,56.4708,56.5061,56.3296,56.3437,116000.0
2012-07-26 10:00:00,79.75,79.8,79.61,79.67,98200.0,56.3296,56.3649,56.2307,56.2731,98200.0
2012-07-26 10:05:00,79.68,79.89,79.65,79.87,85200.0,56.2801,56.4284,56.2589,56.4143,85200.0
2012-07-26 10:10:00,79.87,79.87,79.71,79.74,65200.0,56.4143,56.4143,56.3013,56.3225,65200.0
2012-07-26 10:15:00,79.74,79.85,79.69,79.74,41900.0,56.3225,56.4002,56.2872,56.3225,41900.0
2012-07-26 10:20:00,79.72,79.82,79.69,79.8,34800.0,56.3084,56.379,56.2872,56.3649,34800.0
2012-07-26 10:25:00,79.8,79.86,79.73,79.83,76500.0,56.3649,56.4073,56.3154,56.3861,76500.0
2012-07-26 10:30:00,79.81,79.84,79.65,79.66,40300.0,56.3719,56.3931,56.2589,56.266,40300.0
2012-07-26 10:35:00,79.65,79.66,79.29,79.31,73500.0,56.2589,56.266,56.0047,56.0188,73500.0
2012-07-26 10:40:00,79.3,79.32,79.1,79.13,45700.0,56.0117,56.0258,55.8704,55.8916,45700.0
2012-07-26 10:45:00,79.14,79.18,79.11,79.14,39600.0,55.8987,55.927,55.8775,55.8987,39600.0
2012-07-26 10:50:00,79.15,79.23,79.03,79.11,47600.0,55.9058,55.9623,55.821,55.8775,47600.0
2012-07-26 10:55:00,79.12,79.17,79.0,79.0,32100.0,55.8846,55.9199,55.7998,55.7998,32100.0
2012-07-26 11:00:00,79.02,79.07,78.53,78.84,164100.0,55.8139,55.8493,55.4678,55.6868,164100.0
2012-07-26 11:05:00,78.83,78.85,78.6,78.64,41300.0,55.6797,55.6939,55.5173,55.5455,41300.0
2012-07-26 11:10:00,78.66,78.8,78.61,78.77,46200.0,55.5597,55.6586,55.5243,55.6374,46200.0
2012-07-26 11:15:00,78.75,78.78,78.6,78.71,36900.0,55.6232,55.6444,55.5173,55.595,36900.0
2012-07-26 11:20:00,78.71,78.73,78.57,78.7,70400.0,55.595,55.6091,55.4961,55.5879,70400.0
2012-07-26 11:25:00,78.71,78.82,78.63,78.82,55200.0,55.595,55.6727,55.5385,55.6727,55200.0
2012-07-26 11:30:00,78.83,79.04,78.82,78.93,58000.0,55.6797,55.8281,55.6727,55.7504,58000.0
2012-07-26 11:35:00,78.93,78.94,78.81,78.91,23700.0,55.7504,55.7574,55.6656,55.7362,23700.0
2012-07-26 11:40:00,78.91,78.91,78.72,78.74,19100.0,55.7362,55.7362,55.602,55.6162,19100.0
2012-07-26 11:45:00,78.72,78.89,78.71,78.82,32400.0,55.602,55.7221,55.595,55.6727,32400.0
2012-07-26 11:50:00,78.83,78.84,78.72,78.77,21300.0,55.6797,55.6868,55.602,55.6374,21300.0
2012-07-26 11:55:00,78.79,78.91,78.77,78.81,24300.0,55.6515,55.7362,55.6374,55.6656,24300.0
2012-07-26 12:00:00,78.81,78.9,78.79,78.86,115400.0,55.6656,55.7292,55.6515,55.7009,115400.0
2012-07-26 12:05:00,78.86,79.01,78.86,79.0,56700.0,55.7009,55.8069,55.7009,55.7998,56700.0
2012-07-26 12:10:00,79.0,79.12,78.98,79.11,59700.0,55.7998,55.8846,55.7857,55.8775,59700.0
2012-07-26 12:15:00,79.11,79.14,79.0,79.07,86500.0,55.8775,55.8987,55.7998,55.8493,86500.0
2012-07-26 12:20:00,79.07,79.19,78.99,79.14,61300.0,55.8493,55.934,55.7928,55.8987,61300.0
2012-07-26 12:25:00,79.13,79.22,79.07,79.2,35200.0,55.8916,55.9552,55.8493,55.9411,35200.0
2012-07-26 12:30:00,79.2,79.22,79.14,79.2,51000.0,55.9411,55.9552,55.8987,55.9411,51000.0
2012-07-26 12:35:00,79.19,79.24,79.19,79.24,24400.0,55.934,55.9693,55.934,55.9693,24400.0
2012-07-26 12:40:00,79.24,79.24,79.19,79.21,20400.0,55.9693,55.9693,55.934,55.9481,20400.0
2012-07-26 12:45:00,79.21,79.26,79.21,79.25,26600.0,55.9481,55.9835,55.9481,55.9764,26600.0
2012-07-26 12:50:00,79.26,79.3,79.24,79.27,27800.0,55.9835,56.0117,55.9693,55.9905,27800.0
2012-07-26 12:55:00,79.27,79.5,79.27,79.44,48700.0,55.9905,56.153,55.9905,56.1106,48700.0
2012-07-26 13:00:00,79.46,79.47,79.36,79.44,26700.0,56.1247,56.1318,56.0541,56.1106,26700.0
2012-07-26 13:05:00,79.44,79.45,79.36,79.38,19200.0,56.1106,56.1177,56.0541,56.0682,19200.0
2012-07-26 13:10:00,79.37,79.38,79.32,79.33,19300.0,56.0612,56.0682,56.0258,56.0329,19300.0
2012-07-26 13:15:00,79.32,79.36,79.3,79.32,19700.0,56.0258,56.0541,56.0117,56.0258,19700.0
2012-07-26 13:20:00,79.33,79.43,79.3,79.4,32400.0,56.0329,56.1035,56.0117,56.0823,32400.0
2012-07-26 13:25:00,79.41,79.48,79.3,79.38,92200.0,56.0894,56.1389,56.0117,56.0682,92200.0
2012-07-26 13:30:00,79.37,79.47,79.37,79.43,23600.0,56.0612,56.1318,56.0612,56.1035,23600.0
2012-07-26 13:35:00,79.43,79.43,79.33,79.33,37800.0,56.1035,56.1035,56.0329,56.0329,37800.0
2012-07-26 13:40:00,79.33,79.34,79.24,79.28,20800.0,56.0329,56.04,55.9693,55.9976,20800.0
2012-07-26 13:45:00,79.29,79.31,79.24,79.24,15300.0,56.0047,56.0188,55.9693,55.9693,15300.0
2012-07-26 13:50:00,79.24,79.26,79.14,79.16,23700.0,55.9693,55.9835,55.8987,55.9128,23700.0
2012-07-26 13:55:00,79.15,79.18,79.14,79.16,17600.0,55.9058,55.927,55.8987,55.9128,17600.0
2012-07-26 14:00:00,79.16,79.19,79.14,79.14,19600.0,55.9128,55.934,55.8987,55.8987,19600.0
2012-07-26 14:05:00,79.14,79.15,79.0,79.01,25900.0,55.8987,55.9058,55.7998,55.8069,25900.0
2012-07-26 14:10:00,79.02,79.06,78.97,78.98,53800.0,55.8139,55.8422,55.7786,55.7857,53800.0
2012-07-26 14:15:00,78.98,79.02,78.92,78.93,23900.0,55.7857,55.8139,55.7433,55.7504,23900.0
2012-07-26 14:20:00,78.93,79.09,78.92,79.0,42400.0,55.7504,55.8634,55.7433,55.7998,42400.0
2012-07-26 14:25:00,79.0,79.14,78.99,79.13,91000.0,55.7998,55.8987,55.7928,55.8916,91000.0
2012-07-26 14:30:00,79.12,79.14,78.96,79.0,22100.0,55.8846,55.8987,55.7716,55.7998,22100.0
2012-07-26 14:35:00,79.0,79.12,79.0,79.1,22100.0,55.7998,55.8846,55.7998,55.8704,22100.0
2012-07-26 14:40:00,79.09,79.09,79.01,79.01,15700.0,55.8634,55.8634,55.8069,55.8069,15700.0
2012-07-26 14:45:00,79.02,79.07,79.0,79.03,25500.0,55.8139,55.8493,55.7998,55.821,25500.0
2012-07-26 14:50:00,79.03,79.16,79.03,79.16,47900.0,55.821,55.9128,55.821,55.9128,47900.0
2012-07-26 14:55:00,79.16,79.16,79.03,79.08,35100.0,55.9128,55.9128,55.821,55.8563,35100.0
2012-07-26 15:00:00,79.07,79.15,79.07,79.1,54100.0,55.8493,55.9058,55.8493,55.8704,54100.0
2012-07-26 15:05:00,79.1,79.18,79.09,79.16,42900.0,55.8704,55.927,55.8634,55.9128,42900.0
2012-07-26 15:10:00,79.16,79.26,79.15,79.25,89400.0,55.9128,55.9835,55.9058,55.9764,89400.0
2012-07-26 15:15:00,79.25,79.28,79.24,79.25,62200.0,55.9764,55.9976,55.9693,55.9764,62200.0
2012-07-26 15:20:00,79.25,79.25,79.2,79.24,55300.0,55.9764,55.9764,55.9411,55.9693,55300.0
2012-07-26 15:25:00,79.24,79.28,79.22,79.28,72900.0,55.9693,55.9976,55.9552,55.9976,72900.0
2012-07-26 15:30:00,79.27,79.28,79.14,79.17,86200.0,55.9905,55.9976,55.8987,55.9199,86200.0
2012-07-26 15:35:00,79.16,79.26,79.14,79.26,67200.0,55.9128,55.9835,55.8987,55.9835,67200.0
2012-07-26 15:40:00,79.27,79.42,79.26,79.39,103200.0,55.9905,56.0965,55.9835,56.0753,103200.0
2012-07-26 15:45:00,79.39,79.47,79.36,79.4,124000.0,56.0753,56.1318,56.0541,56.0823,124000.0
2012-07-26 15:50:00,79.41,79.42,79.34,79.41,138000.0,56.0894,56.0965,56.04,56.0894,138000.0
2012-07-26 15:55:00,79.41,79.48,79.26,79.34,310400.0,56.0894,56.1389,55.9835,56.04,310400.0
2012-07-27 09:30:00,81.3,82.05,80.48,81.77,924500.0,57.4244,57.9541,56.8452,57.7563,924500.0
2012-07-27 09:35:00,81.76,82.25,81.74,82.16,422200.0,57.7493,58.0954,57.7352,58.0318,422200.0
2012-07-27 09:40:00,82.15,82.5,82.09,82.3,563500.0,58.0247,58.272,57.9824,58.1307,563500.0
2012-07-27 09:45:00,82.31,82.37,81.79,82.23,444400.0,58.1378,58.1801,57.7705,58.0813,444400.0
2012-07-27 09:50:00,82.25,82.3,82.03,82.25,407300.0,58.0954,58.1307,57.94,58.0954,407300.0
2012-07-27 09:55:00,82.25,82.34,81.89,81.99,294300.0,58.0954,58.1589,57.8411,57.9117,294300.0
2012-07-27 10:00:00,81.99,82.12,81.85,81.92,166500.0,57.9117,58.0036,57.8128,57.8623,166500.0
2012-07-27 10:05:00,81.91,82.03,81.78,81.78,165600.0,57.8552,57.94,57.7634,57.7634,165600.0
2012-07-27 10:10:00,81.78,81.9,81.55,81.74,212200.0,57.7634,57.8482,57.601,57.7352,212200.0
2012-07-27 10:15:00,81.76,81.78,81.61,81.69,167200.0,57.7493,57.7634,57.6433,57.6998,167200.0
2012-07-27 10:20:00,81.69,81.99,81.56,81.95,160400.0,57.6998,57.9117,57.608,57.8835,160400.0
2012-07-27 10:25:00,81.97,82.0,81.61,81.78,134700.0,57.8976,57.9188,57.6433,57.7634,134700.0
2012-07-27 10:30:00,81.77,81.98,81.7,81.78,132000.0,57.7563,57.9047,57.7069,57.7634,132000.0
2012-07-27 10:35:00,81.78,81.87,81.68,81.87,126000.0,57.7634,57.827,57.6928,57.827,126000.0
2012-07-27 10:40:00,81.87,81.89,81.71,81.76,121800.0,57.827,57.8411,57.714,57.7493,121800.0
2012-07-27 10:45:00,81.77,81.99,81.77,81.93,84900.0,57.7563,57.9117,57.7563,57.8694,84900.0
2012-07-27 10:50:00,81.93,82.03,81.92,82.0,178400.0,57.8694,57.94,57.8623,57.9188,178400.0
2012-07-27 10:55:00,81.99,82.19,81.99,82.18,113900.0,57.9117,58.053,57.9117,58.0459,113900.0
2012-07-27 11:00:00,82.18,82.25,82.1,82.14,96900.0,58.0459,58.0954,57.9894,58.0177,96900.0
2012-07-27 11:05:00,82.16,82.27,82.01,82.18,107500.0,58.0318,58.1095,57.9259,58.0459,107500.0
2012-07-27 11:10:00,82.19,82.29,82.09,82.15,101000.0,58.053,58.1236,57.9824,58.0247,101000.0
2012-07-27 11:15:00,82.17,82.35,82.15,82.26,135500.0,58.0389,58.166,58.0247,58.1024,135500.0
2012-07-27 11:20:00,82.26,82.37,82.16,82.25,95100.0,58.1024,58.1801,58.0318,58.0954,95100.0
2012-07-27 11:25:00,82.25,82.29,82.19,82.21,33700.0,58.0954,58.1236,58.053,58.0671,33700.0
2012-07-27 11:30:00,82.22,82.41,82.2,82.37,97100.0,58.0742,58.2084,58.0601,58.1801,97100.0
2012-07-27 11:35:00,82.35,82.38,82.2,82.35,133200.0,58.166,58.1872,58.0601,58.166,133200.0
2012-07-27 11:40:00,82.35,82.47,82.25,82.25,91300.0,58.166,58.2508,58.0954,58.0954,91300.0
2012-07-27 11:45:00,82.24,82.39,82.15,82.23,62500.0,58.0883,58.1943,58.0247,58.0813,62500.0
2012-07-27 11:50:00,82.23,82.3,82.15,82.26,115100.0,58.0813,58.1307,58.0247,58.1024,115100.0
2012-07-27 11:55:00,82.25,82.38,82.23,82.25,95500.0,58.0954,58.1872,58.0813,58.0954,95500.0
2012-07-27 12:00:00,82.27,82.4,82.23,82.27,105400.0,58.1095,58.2013,58.0813,58.1095,105400.0
2012-07-27 12:05:00,82.27,82.46,82.26,82.43,74400.0,58.1095,58.2437,58.1024,58.2225,74400.0
2012-07-27 12:10:00,82.43,82.46,82.33,82.37,96100.0,58.2225,58.2437,58.1519,58.1801,96100.0
2012-07-27 12:15:00,82.39,82.41,82.22,82.36,159000.0,58.1943,58.2084,58.0742,58.1731,159000.0
2012-07-27 12:20:00,82.36,82.42,82.24,82.32,101800.0,58.1731,58.2155,58.0883,58.1448,101800.0
2012-07-27 12:25:00,82.34,82.34,82.21,82.33,109200.0,58.1589,58.1589,58.0671,58.1519,109200.0
2012-07-27 12:30:00,82.32,82.37,82.27,82.32,157000.0,58.1448,58.1801,58.1095,58.1448,157000.0
2012-07-27 12:35:00,82.35,82.49,82.33,82.48,53300.0,58.166,58.2649,58.1519,58.2578,53300.0
2012-07-27 12:40:00,82.46,82.5,82.28,82.47,123300.0,58.2437,58.272,58.1166,58.2508,123300.0
2012-07-27 12:45:00,82.47,82.65,82.42,82.63,140900.0,58.2508,58.3779,58.2155,58.3638,140900.0
2012-07-27 12:50:00,82.65,82.75,82.59,82.75,108500.0,58.3779,58.4485,58.3355,58.4485,108500.0
2012-07-27 12:55:00,82.75,82.85,82.66,82.85,78000.0,58.4485,58.5192,58.385,58.5192,78000.0
2012-07-27 13:00:00,82.85,82.85,82.65,82.7,100600.0,58.5192,58.5192,58.3779,58.4132,100600.0
2012-07-27 13:05:00,82.68,82.74,82.68,82.7,52900.0,58.3991,58.4415,58.3991,58.4132,52900.0
2012-07-27 13:10:00,82.7,82.75,82.65,82.7,59500.0,58.4132,58.4485,58.3779,58.4132,59500.0
2012-07-27 13:15:00,82.71,82.78,82.7,82.7,76400.0,58.4203,58.4697,58.4132,58.4132,76400.0
2012-07-27 13:20:00,82.71,82.74,82.57,82.68,52100.0,58.4203,58.4415,58.3214,58.3991,52100.0
2012-07-27 13:25:00,82.69,82.9,82.68,82.85,163100.0,58.4062,58.5545,58.3991,58.5192,163100.0
2012-07-27 13:30:00,82.86,82.97,82.83,82.94,67500.0,58.5262,58.6039,58.505,58.5827,67500.0
2012-07-27 13:35:00,82.95,83.0,82.89,82.95,84400.0,58.5898,58.6251,58.5474,58.5898,84400.0
2012-07-27 13:40:00,82.95,83.0,82.92,82.97,145400.0,58.5898,58.6251,58.5686,58.6039,145400.0
2012-07-27 13:45:00,82.99,83.01,82.8,82.88,135400.0,58.6181,58.6322,58.4839,58.5404,135400.0
2012-07-27 13:50:00,82.87,83.0,82.86,82.94,69300.0,58.5333,58.6251,58.5262,58.5827,69300.0
2012-07-27 13:55:00,82.94,82.97,82.83,82.93,70200.0,58.5827,58.6039,58.505,58.5757,70200.0
2012-07-27 14:00:00,82.95,83.1,82.93,83.08,85500.0,58.5898,58.6958,58.5757,58.6816,85500.0
2012-07-27 14:05:00,83.09,83.2,83.02,83.13,74600.0,58.6887,58.7664,58.6393,58.7169,74600.0
2012-07-27 14:10:00,83.12,83.14,83.05,83.07,51800.0,58.7099,58.724,58.6604,58.6746,51800.0
2012-07-27 14:15:00,83.08,83.17,82.95,83.02,67800.0,58.6816,58.7452,58.5898,58.6393,67800.0
2012-07-27 14:20:00,82.99,83.06,82.91,82.99,77400.0,58.6181,58.6675,58.5616,58.6181,77400.0
2012-07-27 14:25:00,83.0,83.02,82.94,82.99,58200.0,58.6251,58.6393,58.5827,58.6181,58200.0
2012-07-27 14:30:00,82.98,83.01,82.92,82.99,44900.0,58.611,58.6322,58.5686,58.6181,44900.0
2012-07-27 14:35:00,82.98,82.98,82.88,82.89,38200.0,58.611,58.611,58.5404,58.5474,38200.0
2012-07-27 14:40:00,82.9,82.93,82.79,82.85,42000.0,58.5545,58.5757,58.4768,58.5192,42000.0
2012-07-27 14:45:00,82.85,82.91,82.84,82.91,28900.0,58.5192,58.5616,58.5121,58.5616,28900.0
2012-07-27 14:50:00,82.91,82.93,82.8,82.9,77400.0,58.5616,58.5757,58.4839,58.5545,77400.0
2012-07-27 14:55:00,82.9,82.95,82.83,82.9,44000.0,58.5545,58.5898,58.505,58.5545,44000.0
2012-07-27 15:00:00,82.9,82.94,82.87,82.93,41900.0,58.5545,58.5827,58.5333,58.5757,41900.0
2012-07-27 15:05:00,82.94,83.09,82.93,83.08,107500.0,58.5827,58.6887,58.5757,58.6816,107500.0
2012-07-27 15:10:00,83.09,83.17,83.08,83.17,68800.0,58.6887,58.7452,58.6816,58.7452,68800.0
2012-07-27 15:15:00,83.17,83.29,83.17,83.27,66400.0,58.7452,58.83,58.7452,58.8158,66400.0
2012-07-27 15:20:00,83.28,83.32,83.22,83.28,66500.0,58.8229,58.8511,58.7805,58.8229,66500.0
2012-07-27 15:25:00,83.29,83.39,83.29,83.39,67800.0,58.83,58.9006,58.83,58.9006,67800.0
2012-07-27 15:30:00,83.39,83.4,83.32,83.39,87700.0,58.9006,58.9077,58.8511,58.9006,87700.0
2012-07-27 15:35:00,83.39,83.44,83.31,83.36,123200.0,58.9006,58.9359,58.8441,58.8794,123200.0
2012-07-27 15:40:00,83.37,83.49,83.28,83.48,173700.0,58.8865,58.9712,58.8229,58.9642,173700.0
2012-07-27 15:45:00,83.48,83.69,83.47,83.66,280200.0,58.9642,59.1125,58.9571,59.0913,280200.0
2012-07-27 15:50:00,83.65,83.9,83.65,83.88,379000.0,59.0842,59.2608,59.0842,59.2467,379000.0
2012-07-27 15:55:00,83.87,83.98,83.56,83.92,579900.0,59.2396,59.3173,59.0207,59.2749,579900.0
2012-07-30 09:30:00,83.05,83.86,83.04,83.45,362400.0,58.6604,59.2326,58.6534,58.943,362400.0
2012-07-30 09:35:00,83.45,83.86,83.43,83.83,92500.0,58.943,59.2326,58.9288,59.2114,92500.0
2012-07-30 09:40:00,83.83,83.88,83.5,83.78,89900.0,59.2114,59.2467,58.9783,59.1761,89900.0
2012-07-30 09:45:00,83.78,83.82,83.58,83.6,64500.0,59.1761,59.2043,59.0348,59.0489,64500.0
2012-07-30 09:50:00,83.61,83.71,83.52,83.56,56200.0,59.056,59.1266,58.9924,59.0207,56200.0
2012-07-30 09:55:00,83.56,83.67,83.51,83.58,70600.0,59.0207,59.0984,58.9854,59.0348,70600.0
2012-07-30 10:00:00,83.6,83.67,83.5,83.63,85400.0,59.0489,59.0984,58.9783,59.0701,85400.0
2012-07-30 10:05:00,83.63,83.75,83.62,83.73,60800.0,59.0701,59.1549,59.063,59.1407,60800.0
2012-07-30 10:10:00,83.74,83.84,83.65,83.69,59600.0,59.1478,59.2184,59.0842,59.1125,59600.0
2012-07-30 10:15:00,83.7,83.7,83.5,83.58,100200.0,59.1196,59.1196,58.9783,59.0348,100200.0
2012-07-30 10:20:00,83.59,83.77,83.58,83.75,44500.0,59.0419,59.169,59.0348,59.1549,44500.0
2012-07-30 10:25:00,83.75,83.82,83.7,83.79,178600.0,59.1549,59.2043,59.1196,59.1831,178600.0
2012-07-30 10:30:00,83.79,83.89,83.77,83.86,177600.0,59.1831,59.2538,59.169,59.2326,177600.0
2012-07-30 10:35:00,83.87,84.09,83.84,84.0,230400.0,59.2396,59.395,59.2184,59.3315,230400.0
2012-07-30 10:40:00,83.99,84.03,83.86,84.03,76400.0,59.3244,59.3526,59.2326,59.3526,76400.0
2012-07-30 10:45:00,84.03,84.06,83.93,83.97,47200.0,59.3526,59.3738,59.282,59.3103,47200.0
2012-07-30 10:50:00,83.96,84.04,83.95,84.03,41100.0,59.3032,59.3597,59.2961,59.3526,41100.0
2012-07-30 10:55:00,84.03,84.24,83.99,84.22,119700.0,59.3526,59.501,59.3244,59.4868,119700.0
2012-07-30 11:00:00,84.22,84.31,84.15,84.2,66500.0,59.4868,59.5504,59.4374,59.4727,66500.0
2012-07-30 11:05:00,84.21,84.27,84.1,84.26,49600.0,59.4798,59.5222,59.4021,59.5151,49600.0
2012-07-30 11:10:00,84.26,84.31,84.21,84.29,46000.0,59.5151,59.5504,59.4798,59.5363,46000.0
2012-07-30 11:15:00,84.29,84.33,84.17,84.24,60700.0,59.5363,59.5645,59.4515,59.501,60700.0
2012-07-30 11:20:00,84.24,84.25,84.04,84.17,70800.0,59.501,59.508,59.3597,59.4515,70800.0
2012-07-30 11:25:00,84.17,84.24,84.12,84.23,48100.0,59.4515,59.501,59.4162,59.4939,48100.0
2012-07-30 11:30:00,84.24,84.36,84.24,84.28,60300.0,59.501,59.5857,59.501,59.5292,60300.0
2012-07-30 11:35:00,84.28,84.39,84.28,84.39,33200.0,59.5292,59.6069,59.5292,59.6069,33200.0
2012-07-30 11:40:00,84.38,84.39,84.2,84.31,67900.0,59.5999,59.6069,59.4727,59.5504,67900.0
2012-07-30 11:45:00,84.31,84.35,84.21,84.23,49200.0,59.5504,59.5787,59.4798,59.4939,49200.0
2012-07-30 11:50:00,84.24,84.32,84.17,84.24,48500.0,59.501,59.5575,59.4515,59.501,48500.0
2012-07-30 11:55:00,84.25,84.33,84.16,84.32,80400.0,59.508,59.5645,59.4445,59.5575,80400.0
2012-07-30 12:00:00,84.34,84.37,84.23,84.33,117900.0,59.5716,59.5928,59.4939,59.5645,117900.0
2012-07-30 12:05:00,84.33,84.34,84.21,84.22,64100.0,59.5645,59.5716,59.4798,59.4868,64100.0
2012-07-30 12:10:00,84.23,84.34,84.21,84.31,59400.0,59.4939,59.5716,59.4798,59.5504,59400.0
2012-07-30 12:15:00,84.31,84.33,84.26,84.29,61200.0,59.5504,59.5645,59.5151,59.5363,61200.0
2012-07-30 12:20:00,84.29,84.31,84.14,84.15,100800.0,59.5363,59.5504,59.4303,59.4374,100800.0
2012-07-30 12:25:00,84.15,84.18,84.07,84.17,65100.0,59.4374,59.4586,59.3809,59.4515,65100.0
2012-07-30 12:30:00,84.19,84.19,84.02,84.03,60900.0,59.4657,59.4657,59.3456,59.3526,60900.0
2012-07-30 12:35:00,84.02,84.04,83.9,83.96,75400.0,59.3456,59.3597,59.2608,59.3032,75400.0
2012-07-30 12:40:00,83.96,83.99,83.86,83.92,64200.0,59.3032,59.3244,59.2326,59.2749,64200.0
2012-07-30 12:45:00,83.91,83.95,83.8,83.81,17400.0,59.2679,59.2961,59.1902,59.1972,17400.0
2012-07-30 12:50:00,83.81,83.87,83.79,83.82,26500.0,59.1972,59.2396,59.1831,59.2043,26500.0
2012-07-30 12:55:00,83.82,83.82,83.65,83.75,20600.0,59.2043,59.2043,59.0842,59.1549,20600.0
2012-07-30 13:00:00,83.75,83.77,83.58,83.68,55500.0,59.1549,59.169,59.0348,59.1054,55500.0
2012-07-30 13:05:00,83.69,83.77,83.64,83.67,26600.0,59.1125,59.169,59.0772,59.0984,26600.0
2012-07-30 13:10:00,83.67,83.72,83.6,83.64,25500.0,59.0984,59.1337,59.0489,59.0772,25500.0
2012-07-30 13:15:00,83.64,83.64,83.55,83.63,103200.0,59.0772,59.0772,59.0136,59.0701,103200.0
2012-07-30 13:20:00,83.62,83.65,83.55,83.57,24400.0,59.063,59.0842,59.0136,59.0277,24400.0
2012-07-30 13:25:00,83.59,83.61,83.49,83.53,34200.0,59.0419,59.056,58.9712,58.9995,34200.0
2012-07-30 13:30:00,83.54,83.65,83.54,83.62,25300.0,59.0065,59.0842,59.0065,59.063,25300.0
2012-07-30 13:35:00,83.65,83.67,83.47,83.47,34200.0,59.0842,59.0984,58.9571,58.9571,34200.0
2012-07-30 13:40:00,83.48,83.54,83.39,83.42,35200.0,58.9642,59.0065,58.9006,58.9218,35200.0
2012-07-30 13:45:00,83.43,83.53,83.43,83.51,15700.0,58.9288,58.9995,58.9288,58.9854,15700.0
2012-07-30 13:50:00,83.51,83.59,83.47,83.5,51900.0,58.9854,59.0419,58.9571,58.9783,51900.0
2012-07-30 13:55:00,83.5,83.56,83.48,83.48,20200.0,58.9783,59.0207,58.9642,58.9642,20200.0
2012-07-30 14:00:00,83.49,83.49,83.35,83.44,40800.0,58.9712,58.9712,58.8723,58.9359,40800.0
2012-07-30 14:05:00,83.45,83.51,83.36,83.5,26000.0,58.943,58.9854,58.8794,58.9783,26000.0
2012-07-30 14:10:00,83.51,83.63,83.43,83.59,31200.0,58.9854,59.0701,58.9288,59.0419,31200.0
2012-07-30 14:15:00,83.61,83.63,83.52,83.55,36400.0,59.056,59.0701,58.9924,59.0136,36400.0
2012-07-30 14:20:00,83.56,83.61,83.42,83.54,20600.0,59.0207,59.056,58.9218,59.0065,20600.0
2012-07-30 14:25:00,83.54,83.58,83.43,83.48,22500.0,59.0065,59.0348,58.9288,58.9642,22500.0
2012-07-30 14:30:00,83.5,83.53,83.48,83.53,18400.0,58.9783,58.9995,58.9642,58.9995,18400.0
2012-07-30 14:35:00,83.53,83.56,83.47,83.55,20700.0,58.9995,59.0207,58.9571,59.0136,20700.0
2012-07-30 14:40:00,83.55,83.59,83.51,83.53,27500.0,59.0136,59.0419,58.9854,58.9995,27500.0
2012-07-30 14:45:00,83.53,83.57,83.53,83.57,10500.0,58.9995,59.0277,58.9995,59.0277,10500.0
2012-07-30 14:50:00,83.57,83.59,83.51,83.54,30400.0,59.0277,59.0419,58.9854,59.0065,30400.0
2012-07-30 14:55:00,83.54,83.54,83.48,83.52,71400.0,59.0065,59.0065,58.9642,58.9924,71400.0
2012-07-30 15:00:00,83.53,83.54,83.43,83.44,36700.0,58.9995,59.0065,58.9288,58.9359,36700.0
2012-07-30 15:05:00,83.45,83.5,83.39,83.39,30100.0,58.943,58.9783,58.9006,58.9006,30100.0
2012-07-30 15:10:00,83.39,83.47,83.34,83.36,98000.0,58.9006,58.9571,58.8653,58.8794,98000.0
2012-07-30 15:15:00,83.37,83.46,83.37,83.42,45400.0,58.8865,58.95,58.8865,58.9218,45400.0
2012-07-30 15:20:00,83.42,83.42,83.33,83.35,28100.0,58.9218,58.9218,58.8582,58.8723,28100.0
2012-07-30 15:25:00,83.35,83.37,83.29,83.36,36500.0,58.8723,58.8865,58.83,58.8794,36500.0
2012-07-30 15:30:00,83.37,83.45,83.33,83.42,98000.0,58.8865,58.943,58.8582,58.9218,98000.0
2012-07-30 15:35:00,83.42,83.46,83.39,83.46,130000.0,58.9218,58.95,58.9006,58.95,130000.0
2012-07-30 15:40:00,83.46,83.52,83.44,83.49,108400.0,58.95,58.9924,58.9359,58.9712,108400.0
2012-07-30 15:45:00,83.48,83.54,83.44,83.5,185600.0,58.9642,59.0065,58.9359,58.9783,185600.0
2012-07-30 15:50:00,83.5,83.52,83.42,83.52,181800.0,58.9783,58.9924,58.9218,58.9924,181800.0
2012-07-30 15:55:00,83.53,83.53,83.45,83.45,321200.0,58.9995,58.9995,58.943,58.943,321200.0
2012-07-31 09:30:00,83.13,83.4,83.08,83.25,119600.0,58.7169,58.9077,58.6816,58.8017,119600.0
2012-07-31 09:35:00,83.29,83.44,83.06,83.06,57300.0,58.83,58.9359,58.6675,58.6675,57300.0
2012-07-31 09:40:00,83.09,83.27,83.08,83.15,68700.0,58.6887,58.8158,58.6816,58.7311,68700.0
2012-07-31 09:45:00,83.14,83.21,83.07,83.2,114500.0,58.724,58.7735,58.6746,58.7664,114500.0
2012-07-31 09:50:00,83.19,83.22,83.14,83.16,56400.0,58.7593,58.7805,58.724,58.7381,56400.0
2012-07-31 09:55:00,83.14,83.14,82.9,83.02,52600.0,58.724,58.724,58.5545,58.6393,52600.0
2012-07-31 10:00:00,83.05,83.15,82.83,82.95,57100.0,58.6604,58.7311,58.505,58.5898,57100.0
2012-07-31 10:05:00,82.95,83.05,82.83,82.97,69400.0,58.5898,58.6604,58.505,58.6039,69400.0
2012-07-31 10:10:00,82.97,83.21,82.96,83.2,55100.0,58.6039,58.7735,58.5969,58.7664,55100.0
2012-07-31 10:15:00,83.2,83.35,83.2,83.23,42800.0,58.7664,58.8723,58.7664,58.7876,42800.0
2012-07-31 10:20:00,83.23,83.33,83.19,83.25,44600.0,58.7876,58.8582,58.7593,58.8017,44600.0
2012-07-31 10:25:00,83.22,83.24,83.09,83.16,32900.0,58.7805,58.7946,58.6887,58.7381,32900.0
2012-07-31 10:30:00,83.15,83.19,83.04,83.05,24700.0,58.7311,58.7593,58.6534,58.6604,24700.0
2012-07-31 10:35:00,83.05,83.06,82.93,83.0,37400.0,58.6604,58.6675,58.5757,58.6251,37400.0
2012-07-31 10:40:00,83.01,83.15,82.99,83.13,32400.0,58.6322,58.7311,58.6181,58.7169,32400.0
2012-07-31 10:45:00,83.13,83.17,83.02,83.02,32300.0,58.7169,58.7452,58.6393,58.6393,32300.0
2012-07-31 10:50:00,83.03,83.08,82.91,83.03,37000.0,58.6463,58.6816,58.5616,58.6463,37000.0
2012-07-31 10:55:00,83.03,83.08,82.95,82.97,25000.0,58.6463,58.6816,58.5898,58.6039,25000.0
2012-07-31 11:00:00,82.98,83.09,82.98,83.03,18300.0,58.611,58.6887,58.611,58.6463,18300.0
2012-07-31 11:05:00,83.03,83.12,82.97,83.09,45900.0,58.6463,58.7099,58.6039,58.6887,45900.0
2012-07-31 11:10:00,83.09,83.18,83.05,83.14,43600.0,58.6887,58.7523,58.6604,58.724,43600.0
2012-07-31 11:15:00,83.15,83.15,83.06,83.14,40300.0,58.7311,58.7311,58.6675,58.724,40300.0
2012-07-31 11:20:00,83.14,83.2,83.14,83.18,56100.0,58.724,58.7664,58.724,58.7523,56100.0
2012-07-31 11:25:00,83.18,83.25,83.17,83.18,58000.0,58.7523,58.8017,58.7452,58.7523,58000.0
2012-07-31 11:30:00,83.18,83.19,83.11,83.12,28900.0,58.7523,58.7593,58.7028,58.7099,28900.0
2012-07-31 11:35:00,83.11,83.16,83.07,83.16,38200.0,58.7028,58.7381,58.6746,58.7381,38200.0
2012-07-31 11:40:00,83.16,83.19,83.14,83.14,27600.0,58.7381,58.7593,58.724,58.724,27600.0
2012-07-31 11:45:00,83.13,83.17,83.08,83.14,46200.0,58.7169,58.7452,58.6816,58.724,46200.0
2012-07-31 11:50:00,83.14,83.19,83.07,83.13,45600.0,58.724,58.7593,58.6746,58.7169,45600.0
2012-07-31 11:55:00,83.11,83.15,83.05,83.05,23800.0,58.7028,58.7311,58.6604,58.6604,23800.0
2012-07-31 12:00:00,83.05,83.13,82.94,82.99,57400.0,58.6604,58.7169,58.5827,58.6181,57400.0
2012-07-31 12:05:00,82.99,83.03,82.97,82.99,40900.0,58.6181,58.6463,58.6039,58.6181,40900.0
2012-07-31 12:10:00,82.99,83.0,82.89,82.95,22600.0,58.6181,58.6251,58.5474,58.5898,22600.0
2012-07-31 12:15:00,82.95,83.06,82.93,83.04,21300.0,58.5898,58.6675,58.5757,58.6534,21300.0
2012-07-31 12:20:00,83.04,83.08,82.97,83.07,48500.0,58.6534,58.6816,58.6039,58.6746,48500.0
2012-07-31 12:25:00,83.08,83.08,83.0,83.03,35900.0,58.6816,58.6816,58.6251,58.6463,35900.0
2012-07-31 12:30:00,83.03,83.11,82.97,83.04,42400.0,58.6463,58.7028,58.6039,58.6534,42400.0
2012-07-31 12:35:00,83.04,83.08,82.95,83.0,37400.0,58.6534,58.6816,58.5898,58.6251,37400.0
2012-07-31 12:40:00,83.01,83.02,82.86,82.87,24100.0,58.6322,58.6393,58.5262,58.5333,24100.0
2012-07-31 12:45:00,82.87,82.89,82.79,82.83,31300.0,58.5333,58.5474,58.4768,58.505,31300.0
2012-07-31 12:50:00,82.83,82.94,82.83,82.93,25800.0,58.505,58.5827,58.505,58.5757,25800.0
2012-07-31 12:55:00,82.92,82.94,82.81,82.81,26600.0,58.5686,58.5827,58.4909,58.4909,26600.0
2012-07-31 13:00:00,82.83,82.9,82.72,82.74,97200.0,58.505,58.5545,58.4274,58.4415,97200.0
2012-07-31 13:05:00,82.75,82.81,82.75,82.76,32300.0,58.4485,58.4909,58.4485,58.4556,32300.0
2012-07-31 13:10:00,82.75,82.77,82.68,82.7,69800.0,58.4485,58.4627,58.3991,58.4132,69800.0
2012-07-31 13:15:00,82.69,82.71,82.6,82.62,53900.0,58.4062,58.4203,58.3426,58.3567,53900.0
2012-07-31 13:20:00,82.62,82.71,82.62,82.71,27100.0,58.3567,58.4203,58.3567,58.4203,27100.0
2012-07-31 13:25:00,82.71,82.84,82.7,82.82,32500.0,58.4203,58.5121,58.4132,58.498,32500.0
2012-07-31 13:30:00,82.82,82.82,82.68,82.68,27800.0,58.498,58.498,58.3991,58.3991,27800.0
2012-07-31 13:35:00,82.68,82.74,82.65,82.7,31800.0,58.3991,58.4415,58.3779,58.4132,31800.0
2012-07-31 13:40:00,82.7,82.72,82.68,82.7,16500.0,58.4132,58.4274,58.3991,58.4132,16500.0
2012-07-31 13:45:00,82.71,82.74,82.69,82.69,30400.0,58.4203,58.4415,58.4062,58.4062,30400.0
2012-07-31 13:50:00,82.69,82.84,82.69,82.83,35000.0,58.4062,58.5121,58.4062,58.505,35000.0
2012-07-31 13:55:00,82.84,82.86,82.67,82.71,67000.0,58.5121,58.5262,58.392,58.4203,67000.0
2012-07-31 14:00:00,82.7,82.79,82.68,82.79,28300.0,58.4132,58.4768,58.3991,58.4768,28300.0
2012-07-31 14:05:00,82.79,82.84,82.75,82.77,40900.0,58.4768,58.5121,58.4485,58.4627,40900.0
2012-07-31 14:10:00,82.78,82.85,82.78,82.85,46200.0,58.4697,58.5192,58.4697,58.5192,46200.0
2012-07-31 14:15:00,82.86,82.86,82.8,82.81,20000.0,58.5262,58.5262,58.4839,58.4909,20000.0
2012-07-31 14:20:00,82.81,82.81,82.74,82.81,50800.0,58.4909,58.4909,58.4415,58.4909,50800.0
2012-07-31 14:25:00,82.82,82.82,82.75,82.75,35900.0,58.498,58.498,58.4485,58.4485,35900.0
2012-07-31 14:30:00,82.75,82.76,82.68,82.69,128200.0,58.4485,58.4556,58.3991,58.4062,128200.0
2012-07-31 14:35:00,82.69,82.72,82.65,82.71,31500.0,58.4062,58.4274,58.3779,58.4203,31500.0
2012-07-31 14:40:00,82.71,82.83,82.67,82.83,32800.0,58.4203,58.505,58.392,58.505,32800.0
2012-07-31 14:45:00,82.83,82.95,82.82,82.95,55800.0,58.505,58.5898,58.498,58.5898,55800.0
2012-07-31 14:50:00,82.94,82.98,82.89,82.92,41800.0,58.5827,58.611,58.5474,58.5686,41800.0
2012-07-31 14:55:00,82.93,82.96,82.74,82.75,43300.0,58.5757,58.5969,58.4415,58.4485,43300.0
2012-07-31 15:00:00,82.75,82.76,82.69,82.74,28700.0,58.4485,58.4556,58.4062,58.4415,28700.0
2012-07-31 15:05:00,82.74,82.87,82.72,82.85,39900.0,58.4415,58.5333,58.4274,58.5192,39900.0
2012-07-31 15:10:00,82.85,82.89,82.84,82.88,38300.0,58.5192,58.5474,58.5121,58.5404,38300.0
2012-07-31 15:15:00,82.87,82.89,82.83,82.88,33000.0,58.5333,58.5474,58.505,58.5404,33000.0
2012-07-31 15:20:00,82.87,82.89,82.84,82.86,30400.0,58.5333,58.5474,58.5121,58.5262,30400.0
2012-07-31 15:25:00,82.87,82.91,82.86,82.88,44400.0,58.5333,58.5616,58.5262,58.5404,44400.0
2012-07-31 15:30:00,82.88,82.89,82.78,82.82,45500.0,58.5404,58.5474,58.4697,58.498,45500.0
2012-07-31 15:35:00,82.82,82.85,82.77,82.8,66000.0,58.498,58.5192,58.4627,58.4839,66000.0
2012-07-31 15:40:00,82.8,82.85,82.76,82.84,59200.0,58.4839,58.5192,58.4556,58.5121,59200.0
2012-07-31 15:45:00,82.84,82.84,82.74,82.74,68300.0,58.5121,58.5121,58.4415,58.4415,68300.0
2012-07-31 15:50:00,82.74,82.83,82.71,82.75,123200.0,58.4415,58.505,58.4203,58.4485,123200.0
2012-07-31 15:55:00,82.74,82.76,82.6,82.6,197600.0,58.4415,58.4556,58.3426,58.3426,197600.0
2012-08-01 09:30:00,83.48,83.61,82.99,83.13,173900.0,58.9642,59.056,58.6181,58.7169,173900.0
2012-08-01 09:35:00,83.12,83.15,82.96,83.1,53900.0,58.7099,58.7311,58.5969,58.6958,53900.0
2012-08-01 09:40:00,83.11,83.11,82.87,82.89,51100.0,58.7028,58.7028,58.5333,58.5474,51100.0
2012-08-01 09:45:00,82.89,82.92,82.76,82.85,49900.0,58.5474,58.5686,58.4556,58.5192,49900.0
2012-08-01 09:50:00,82.84,83.09,82.83,83.06,74200.0,58.5121,58.6887,58.505,58.6675,74200.0
2012-08-01 09:55:00,83.05,83.16,82.93,83.06,83700.0,58.6604,58.7381,58.5757,58.6675,83700.0
2012-08-01 10:00:00,83.08,83.1,82.75,82.78,40100.0,58.6816,58.6958,58.4485,58.4697,40100.0
2012-08-01 10:05:00,82.77,82.81,82.61,82.64,49400.0,58.4627,58.4909,58.3497,58.3708,49400.0
2012-08-01 10:10:00,82.66,82.75,82.61,82.62,28900.0,58.385,58.4485,58.3497,58.3567,28900.0
2012-08-01 10:15:00,82.62,82.63,82.29,82.3,77400.0,58.3567,58.3638,58.1236,58.1307,77400.0
2012-08-01 10:20:00,82.29,82.36,82.26,82.27,38800.0,58.1236,58.1731,58.1024,58.1095,38800.0
2012-08-01 10:25:00,82.27,82.46,82.25,82.41,34700.0,58.1095,58.2437,58.0954,58.2084,34700.0
2012-08-01 10:30:00,82.42,82.48,82.29,82.3,43600.0,58.2155,58.2578,58.1236,58.1307,43600.0
2012-08-01 10:35:00,82.3,82.66,82.27,82.66,43300.0,58.1307,58.385,58.1095,58.385,43300.0
2012-08-01 10:40:00,82.66,82.76,82.65,82.73,37200.0,58.385,58.4556,58.3779,58.4344,37200.0
2012-08-01 10:45:00,82.75,83.07,82.75,82.98,36800.0,58.4485,58.6746,58.4485,58.611,36800.0
2012-08-01 10:50:00,82.97,83.03,82.72,82.81,27500.0,58.6039,58.6463,58.4274,58.4909,27500.0
2012-08-01 10:55:00,82.8,82.96,82.79,82.89,25900.0,58.4839,58.5969,58.4768,58.5474,25900.0
2012-08-01 11:00:00,82.89,82.92,82.76,82.78,23500.0,58.5474,58.5686,58.4556,58.4697,23500.0
2012-08-01 11:05:00,82.8,82.91,82.79,82.9,30200.0,58.4839,58.5616,58.4768,58.5545,30200.0
2012-08-01 11:10:00,82.9,82.91,82.83,82.89,43800.0,58.5545,58.5616,58.505,58.5474,43800.0
2012-08-01 11:15:00,82.9,82.91,82.82,82.87,41300.0,58.5545,58.5616,58.498,58.5333,41300.0
2012-08-01 11:20:00,82.86,82.9,82.82,82.87,38700.0,58.5262,58.5545,58.498,58.5333,38700.0
2012-08-01 11:25:00,82.88,82.91,82.81,82.87,26500.0,58.5404,58.5616,58.4909,58.5333,26500.0
2012-08-01 11:30:00,82.87,82.88,82.7,82.72,29900.0,58.5333,58.5404,58.4132,58.4274,29900.0
2012-08-01 11:35:00,82.7,82.71,82.54,82.56,21600.0,58.4132,58.4203,58.3002,58.3143,21600.0
2012-08-01 11:40:00,82.57,82.65,82.57,82.65,16700.0,58.3214,58.3779,58.3214,58.3779,16700.0
2012-08-01 11:45:00,82.65,82.66,82.58,82.61,22900.0,58.3779,58.385,58.3285,58.3497,22900.0
2012-08-01 11:50:00,82.61,82.68,82.59,82.62,20400.0,58.3497,58.3991,58.3355,58.3567,20400.0
2012-08-01 11:55:00,82.62,82.64,82.57,82.59,20000.0,58.3567,58.3708,58.3214,58.3355,20000.0
2012-08-01 12:00:00,82.59,82.64,82.54,82.62,16200.0,58.3355,58.3708,58.3002,58.3567,16200.0
2012-08-01 12:05:00,82.63,82.64,82.57,82.6,15000.0,58.3638,58.3708,58.3214,58.3426,15000.0
2012-08-01 12:10:00,82.61,82.65,82.49,82.52,28300.0,58.3497,58.3779,58.2649,58.2861,28300.0
2012-08-01 12:15:00,82.49,82.55,82.46,82.47,26000.0,58.2649,58.3073,58.2437,58.2508,26000.0
2012-08-01 12:20:00,82.48,82.49,82.42,82.48,16700.0,58.2578,58.2649,58.2155,58.2578,16700.0
2012-08-01 12:25:00,82.47,82.53,82.42,82.49,14800.0,58.2508,58.2932,58.2155,58.2649,14800.0
2012-08-01 12:30:00,82.49,82.52,82.41,82.43,28300.0,58.2649,58.2861,58.2084,58.2225,28300.0
2012-08-01 12:35:00,82.44,82.45,82.33,82.4,24400.0,58.2296,58.2366,58.1519,58.2013,24400.0
2012-08-01 12:40:00,82.41,82.55,82.41,82.48,42500.0,58.2084,58.3073,58.2084,58.2578,42500.0
2012-08-01 12:45:00,82.47,82.48,82.41,82.43,17500.0,58.2508,58.2578,58.2084,58.2225,17500.0
2012-08-01 12:50:00,82.42,82.43,82.37,82.39,35000.0,58.2155,58.2225,58.1801,58.1943,35000.0
2012-08-01 12:55:00,82.38,82.4,82.33,82.36,32300.0,58.1872,58.2013,58.1519,58.1731,32300.0
2012-08-01 13:00:00,82.36,82.47,82.26,82.33,45500.0,58.1731,58.2508,58.1024,58.1519,45500.0
2012-08-01 13:05:00,82.33,82.37,82.29,82.31,20800.0,58.1519,58.1801,58.1236,58.1378,20800.0
2012-08-01 13:10:00,82.3,82.38,82.27,82.38,17300.0,58.1307,58.1872,58.1095,58.1872,17300.0
2012-08-01 13:15:00,82.39,82.39,82.28,82.33,26100.0,58.1943,58.1943,58.1166,58.1519,26100.0
2012-08-01 13:20:00,82.33,82.4,82.29,82.32,21500.0,58.1519,58.2013,58.1236,58.1448,21500.0
2012-08-01 13:25:00,82.33,82.34,82.22,82.28,28300.0,58.1519,58.1589,58.0742,58.1166,28300.0
2012-08-01 13:30:00,82.26,82.3,82.21,82.23,22500.0,58.1024,58.1307,58.0671,58.0813,22500.0
2012-08-01 13:35:00,82.23,82.23,82.2,82.2,20300.0,58.0813,58.0813,58.0601,58.0601,20300.0
2012-08-01 13:40:00,82.21,82.22,82.11,82.17,59400.0,58.0671,58.0742,57.9965,58.0389,59400.0
2012-08-01 13:45:00,82.17,82.22,82.16,82.17,42500.0,58.0389,58.0742,58.0318,58.0389,42500.0
2012-08-01 13:50:00,82.17,82.17,82.11,82.12,38700.0,58.0389,58.0389,57.9965,58.0036,38700.0
2012-08-01 13:55:00,82.12,82.14,82.05,82.07,33300.0,58.0036,58.0177,57.9541,57.9682,33300.0
2012-08-01 14:00:00,82.06,82.07,81.97,82.04,27900.0,57.9612,57.9682,57.8976,57.9471,27900.0
2012-08-01 14:05:00,82.04,82.11,82.0,82.09,24700.0,57.9471,57.9965,57.9188,57.9824,24700.0
2012-08-01 14:10:00,82.09,82.15,81.75,81.91,63900.0,57.9824,58.0247,57.7422,57.8552,63900.0
2012-08-01 14:15:00,81.91,81.99,81.75,81.83,106300.0,57.8552,57.9117,57.7422,57.7987,106300.0
2012-08-01 14:20:00,81.84,82.0,81.84,82.0,61900.0,57.8058,57.9188,57.8058,57.9188,61900.0
2012-08-01 14:25:00,82.0,82.23,81.88,82.23,47100.0,57.9188,58.0813,57.834,58.0813,47100.0
2012-08-01 14:30:00,82.2,82.24,81.99,82.03,59400.0,58.0601,58.0883,57.9117,57.94,59400.0
2012-08-01 14:35:00,82.03,82.09,81.97,81.98,24500.0,57.94,57.9824,57.8976,57.9047,24500.0
2012-08-01 14:40:00,81.97,82.04,81.96,82.01,15800.0,57.8976,57.9471,57.8905,57.9259,15800.0
2012-08-01 14:45:00,82.02,82.03,81.87,81.94,25900.0,57.9329,57.94,57.827,57.8764,25900.0
2012-08-01 14:50:00,81.95,82.06,81.89,81.94,29500.0,57.8835,57.9612,57.8411,57.8764,29500.0
2012-08-01 14:55:00,81.95,81.98,81.83,81.91,42300.0,57.8835,57.9047,57.7987,57.8552,42300.0
2012-08-01 15:00:00,81.9,81.92,81.82,81.86,39200.0,57.8482,57.8623,57.7917,57.8199,39200.0
2012-08-01 15:05:00,81.86,82.07,81.86,82.0,40400.0,57.8199,57.9682,57.8199,57.9188,40400.0
2012-08-01 15:10:00,82.01,82.01,81.89,81.91,38400.0,57.9259,57.9259,57.8411,57.8552,38400.0
2012-08-01 15:15:00,81.9,81.99,81.88,81.96,27000.0,57.8482,57.9117,57.834,57.8905,27000.0
2012-08-01 15:20:00,81.97,82.04,81.94,82.01,41300.0,57.8976,57.9471,57.8764,57.9259,41300.0
2012-08-01 15:25:00,82.0,82.09,81.95,82.06,77300.0,57.9188,57.9824,57.8835,57.9612,77300.0
2012-08-01 15:30:00,82.06,82.06,82.0,82.04,64800.0,57.9612,57.9612,57.9188,57.9471,64800.0
2012-08-01 15:35:00,82.04,82.06,81.93,82.06,55300.0,57.9471,57.9612,57.8694,57.9612,55300.0
2012-08-01 15:40:00,82.05,82.07,81.88,81.92,76700.0,57.9541,57.9682,57.834,57.8623,76700.0
2012-08-01 15:45:00,81.93,82.25,81.89,82.13,152100.0,57.8694,58.0954,57.8411,58.0106,152100.0
2012-08-01 15:50:00,82.12,82.18,81.97,82.16,228600.0,58.0036,58.0459,57.8976,58.0318,228600.0
2012-08-01 15:55:00,82.15,82.15,81.75,81.84,220900.0,58.0247,58.0247,57.7422,57.8058,220900.0
2012-08-02 09:30:00,80.75,81.11,80.45,81.07,171000.0,57.0359,57.2902,56.824,57.2619,171000.0
2012-08-02 09:35:00,80.98,81.04,80.62,80.73,88000.0,57.1983,57.2407,56.9441,57.0218,88000.0
2012-08-02 09:40:00,80.73,80.86,80.67,80.7,92800.0,57.0218,57.1136,56.9794,57.0006,92800.0
2012-08-02 09:45:00,80.75,80.87,80.67,80.86,84500.0,57.0359,57.1206,56.9794,57.1136,84500.0
2012-08-02 09:50:00,80.83,80.86,80.63,80.85,67600.0,57.0924,57.1136,56.9511,57.1065,67600.0
2012-08-02 09:55:00,80.86,80.88,80.54,80.56,68400.0,57.1136,57.1277,56.8876,56.9017,68400.0
2012-08-02 10:00:00,80.55,80.57,80.34,80.47,58300.0,56.8946,56.9088,56.7463,56.8381,58300.0
2012-08-02 10:05:00,80.49,80.95,80.46,80.94,58000.0,56.8522,57.1772,56.8311,57.1701,58000.0
2012-08-02 10:10:00,80.96,81.03,80.81,81.01,38800.0,57.1842,57.2337,57.0783,57.2195,38800.0
2012-08-02 10:15:00,81.03,81.13,81.01,81.11,18300.0,57.2337,57.3043,57.2195,57.2902,18300.0
2012-08-02 10:20:00,81.12,81.24,81.12,81.24,25000.0,57.2972,57.382,57.2972,57.382,25000.0
2012-08-02 10:25:00,81.24,81.63,81.24,81.62,54700.0,57.382,57.6575,57.382,57.6504,54700.0
2012-08-02 10:30:00,81.59,81.65,81.53,81.65,34800.0,57.6292,57.6716,57.5868,57.6716,34800.0
2012-08-02 10:35:00,81.64,81.73,81.62,81.67,101800.0,57.6645,57.7281,57.6504,57.6857,101800.0
2012-08-02 10:40:00,81.67,81.81,81.66,81.8,84500.0,57.6857,57.7846,57.6786,57.7775,84500.0
2012-08-02 10:45:00,81.81,82.72,81.81,82.3,245300.0,57.7846,58.4274,57.7846,58.1307,245300.0
2012-08-02 10:50:00,82.3,82.37,82.08,82.09,52900.0,58.1307,58.1801,57.9753,57.9824,52900.0
2012-08-02 10:55:00,82.09,82.09,81.66,81.68,40100.0,57.9824,57.9824,57.6786,57.6928,40100.0
2012-08-02 11:00:00,81.65,81.79,81.46,81.48,137300.0,57.6716,57.7705,57.5374,57.5515,137300.0
2012-08-02 11:05:00,81.48,81.57,81.41,81.44,36400.0,57.5515,57.6151,57.5021,57.5233,36400.0
2012-08-02 11:10:00,81.44,81.46,81.35,81.43,52200.0,57.5233,57.5374,57.4597,57.5162,52200.0
2012-08-02 11:15:00,81.41,81.47,81.35,81.4,86300.0,57.5021,57.5444,57.4597,57.495,86300.0
2012-08-02 11:20:00,81.39,81.45,81.3,81.37,76700.0,57.4879,57.5303,57.4244,57.4738,76700.0
2012-08-02 11:25:00,81.35,81.58,81.33,81.53,45900.0,57.4597,57.6221,57.4456,57.5868,45900.0
2012-08-02 11:30:00,81.53,81.53,81.36,81.4,43000.0,57.5868,57.5868,57.4667,57.495,43000.0
2012-08-02 11:35:00,81.38,81.42,81.17,81.23,45200.0,57.4809,57.5091,57.3325,57.3749,45200.0
2012-08-02 11:40:00,81.23,81.27,81.06,81.13,26000.0,57.3749,57.4032,57.2549,57.3043,26000.0
2012-08-02 11:45:00,81.13,81.17,81.0,81.01,35100.0,57.3043,57.3325,57.2125,57.2195,35100.0
2012-08-02 11:50:00,81.02,81.04,80.74,80.8,61500.0,57.2266,57.2407,57.0288,57.0712,61500.0
2012-08-02 11:55:00,80.81,80.95,80.76,80.9,45800.0,57.0783,57.1772,57.043,57.1418,45800.0
2012-08-02 12:00:00,80.94,81.05,80.93,80.99,41700.0,57.1701,57.2478,57.163,57.2054,41700.0
2012-08-02 12:05:00,80.99,81.01,80.8,80.94,37800.0,57.2054,57.2195,57.0712,57.1701,37800.0
2012-08-02 12:10:00,80.93,80.98,80.85,80.98,35500.0,57.163,57.1983,57.1065,57.1983,35500.0
2012-08-02 12:15:00,80.97,80.99,80.79,80.87,37400.0,57.1913,57.2054,57.0641,57.1206,37400.0
2012-08-02 12:20:00,80.87,80.89,80.78,80.81,45000.0,57.1206,57.1348,57.0571,57.0783,45000.0
2012-08-02 12:25:00,80.79,80.88,80.79,80.84,33500.0,57.0641,57.1277,57.0641,57.0995,33500.0
2012-08-02 12:30:00,80.82,80.83,80.59,80.64,58400.0,57.0853,57.0924,56.9229,56.9582,58400.0
2012-08-02 12:35:00,80.63,80.8,80.59,80.77,35200.0,56.9511,57.0712,56.9229,57.05,35200.0
2012-08-02 12:40:00,80.78,80.81,80.7,80.81,31200.0,57.0571,57.0783,57.0006,57.0783,31200.0
2012-08-02 12:45:00,80.81,80.91,80.78,80.84,35200.0,57.0783,57.1489,57.0571,57.0995,35200.0
2012-08-02 12:50:00,80.84,80.9,80.81,80.82,22000.0,57.0995,57.1418,57.0783,57.0853,22000.0
2012-08-02 12:55:00,80.83,81.04,80.81,81.04,38900.0,57.0924,57.2407,57.0783,57.2407,38900.0
2012-08-02 13:00:00,81.04,81.05,80.79,80.91,36000.0,57.2407,57.2478,57.0641,57.1489,36000.0
2012-08-02 13:05:00,80.91,81.03,80.91,81.0,26700.0,57.1489,57.2337,57.1489,57.2125,26700.0
2012-08-02 13:10:00,81.01,81.04,80.9,80.9,15800.0,57.2195,57.2407,57.1418,57.1418,15800.0
2012-08-02 13:15:00,80.9,80.91,80.79,80.82,35600.0,57.1418,57.1489,57.0641,57.0853,35600.0
2012-08-02 13:20:00,80.82,80.86,80.73,80.8,43300.0,57.0853,57.1136,57.0218,57.0712,43300.0
2012-08-02 13:25:00,80.8,80.84,80.72,80.74,29000.0,57.0712,57.0995,57.0147,57.0288,29000.0
2012-08-02 13:30:00,80.76,80.84,80.74,80.84,48000.0,57.043,57.0995,57.0288,57.0995,48000.0
2012-08-02 13:35:00,80.85,80.86,80.75,80.81,36900.0,57.1065,57.1136,57.0359,57.0783,36900.0
2012-08-02 13:40:00,80.81,80.89,80.78,80.79,31600.0,57.0783,57.1348,57.0571,57.0641,31600.0
2012-08-02 13:45:00,80.78,80.84,80.75,80.79,35600.0,57.0571,57.0995,57.0359,57.0641,35600.0
2012-08-02 13:50:00,80.79,80.84,80.72,80.72,42200.0,57.0641,57.0995,57.0147,57.0147,42200.0
2012-08-02 13:55:00,80.73,80.74,80.62,80.62,41800.0,57.0218,57.0288,56.9441,56.9441,41800.0
2012-08-02 14:00:00,80.62,80.77,80.61,80.72,61600.0,56.9441,57.05,56.937,57.0147,61600.0
2012-08-02 14:05:00,80.72,80.75,80.65,80.75,28100.0,57.0147,57.0359,56.9653,57.0359,28100.0
2012-08-02 14:10:00,80.75,80.76,80.62,80.64,42300.0,57.0359,57.043,56.9441,56.9582,42300.0
2012-08-02 14:15:00,80.64,80.68,80.57,80.66,59500.0,56.9582,56.9864,56.9088,56.9723,59500.0
2012-08-02 14:20:00,80.67,80.7,80.61,80.7,45200.0,56.9794,57.0006,56.937,57.0006,45200.0
2012-08-02 14:25:00,80.71,80.8,80.69,80.69,30000.0,57.0076,57.0712,56.9935,56.9935,30000.0
2012-08-02 14:30:00,80.7,80.8,80.66,80.8,34900.0,57.0006,57.0712,56.9723,57.0712,34900.0
2012-08-02 14:35:00,80.8,80.94,80.78,80.89,45800.0,57.0712,57.1701,57.0571,57.1348,45800.0
2012-08-02 14:40:00,80.89,80.93,80.85,80.86,32200.0,57.1348,57.163,57.1065,57.1136,32200.0
2012-08-02 14:45:00,80.86,80.9,80.81,80.82,23300.0,57.1136,57.1418,57.0783,57.0853,23300.0
2012-08-02 14:50:00,80.81,80.86,80.68,80.71,38100.0,57.0783,57.1136,56.9864,57.0076,38100.0
2012-08-02 14:55:00,80.73,80.87,80.72,80.81,29500.0,57.0218,57.1206,57.0147,57.0783,29500.0
2012-08-02 15:00:00,80.82,81.0,80.82,80.99,55400.0,57.0853,57.2125,57.0853,57.2054,55400.0
2012-08-02 15:05:00,80.99,80.99,80.86,80.9,34800.0,57.2054,57.2054,57.1136,57.1418,34800.0
2012-08-02 15:10:00,80.91,80.93,80.84,80.84,43400.0,57.1489,57.163,57.0995,57.0995,43400.0
2012-08-02 15:15:00,80.85,80.87,80.73,80.87,30400.0,57.1065,57.1206,57.0218,57.1206,30400.0
2012-08-02 15:20:00,80.88,80.96,80.87,80.87,29900.0,57.1277,57.1842,57.1206,57.1206,29900.0
2012-08-02 15:25:00,80.87,81.03,80.86,80.86,123000.0,57.1206,57.2337,57.1136,57.1136,123000.0
2012-08-02 15:30:00,80.85,80.95,80.8,80.93,52800.0,57.1065,57.1772,57.0712,57.163,52800.0
2012-08-02 15:35:00,80.93,81.09,80.9,81.08,45400.0,57.163,57.276,57.1418,57.269,45400.0
2012-08-02 15:40:00,81.09,81.09,80.92,80.95,56000.0,57.276,57.276,57.156,57.1772,56000.0
2012-08-02 15:45:00,80.99,81.04,80.96,80.99,66100.0,57.2054,57.2407,57.1842,57.2054,66100.0
2012-08-02 15:50:00,81.0,81.08,80.99,81.02,108800.0,57.2125,57.269,57.2054,57.2266,108800.0
2012-08-02 15:55:00,81.01,81.14,81.01,81.04,168000.0,57.2195,57.3114,57.2195,57.2407,168000.0
2012-08-03 09:30:00,82.54,82.62,81.98,82.52,222400.0,58.3002,58.3567,57.9047,58.2861,222400.0
2012-08-03 09:35:00,82.52,82.53,82.39,82.47,95500.0,58.2861,58.2932,58.1943,58.2508,95500.0
2012-08-03 09:40:00,82.47,82.69,82.42,82.54,81900.0,58.2508,58.4062,58.2155,58.3002,81900.0
2012-08-03 09:45:00,82.54,82.79,82.5,82.77,69300.0,58.3002,58.4768,58.272,58.4627,69300.0
2012-08-03 09:50:00,82.79,82.92,82.76,82.88,61700.0,58.4768,58.5686,58.4556,58.5404,61700.0
2012-08-03 09:55:00,82.89,82.94,82.66,82.78,73000.0,58.5474,58.5827,58.385,58.4697,73000.0
2012-08-03 10:00:00,82.8,83.0,82.74,82.88,74700.0,58.4839,58.6251,58.4415,58.5404,74700.0
2012-08-03 10:05:00,82.91,82.95,82.75,82.77,85800.0,58.5616,58.5898,58.4485,58.4627,85800.0
2012-08-03 10:10:00,82.79,82.98,82.77,82.95,57400.0,58.4768,58.611,58.4627,58.5898,57400.0
2012-08-03 10:15:00,82.96,82.99,82.86,82.87,56400.0,58.5969,58.6181,58.5262,58.5333,56400.0
2012-08-03 10:20:00,82.87,82.92,82.85,82.91,28700.0,58.5333,58.5686,58.5192,58.5616,28700.0
2012-08-03 10:25:00,82.91,83.0,82.88,83.0,38500.0,58.5616,58.6251,58.5404,58.6251,38500.0
2012-08-03 10:30:00,82.97,83.0,82.88,82.95,32700.0,58.6039,58.6251,58.5404,58.5898,32700.0
2012-08-03 10:35:00,82.95,82.98,82.79,82.79,24200.0,58.5898,58.611,58.4768,58.4768,24200.0
2012-08-03 10:40:00,82.82,82.95,82.82,82.87,27300.0,58.498,58.5898,58.498,58.5333,27300.0
2012-08-03 10:45:00,82.87,82.89,82.82,82.84,13000.0,58.5333,58.5474,58.498,58.5121,13000.0
2012-08-03 10:50:00,82.83,82.84,82.71,82.72,21200.0,58.505,58.5121,58.4203,58.4274,21200.0
2012-08-03 10:55:00,82.71,82.73,82.58,82.58,23900.0,58.4203,58.4344,58.3285,58.3285,23900.0
2012-08-03 11:00:00,82.58,82.61,82.48,82.5,44600.0,58.3285,58.3497,58.2578,58.272,44600.0
2012-08-03 11:05:00,82.5,82.58,82.49,82.5,42500.0,58.272,58.3285,58.2649,58.272,42500.0
2012-08-03 11:10:00,82.5,82.65,82.49,82.57,70200.0,58.272,58.3779,58.2649,58.3214,70200.0
2012-08-03 11:15:00,82.56,82.68,82.52,82.54,34800.0,58.3143,58.3991,58.2861,58.3002,34800.0
2012-08-03 11:20:00,82.56,82.62,82.49,82.49,35900.0,58.3143,58.3567,58.2649,58.2649,35900.0
2012-08-03 11:25:00,82.49,82.51,82.46,82.47,45500.0,58.2649,58.279,58.2437,58.2508,45500.0
2012-08-03 11:30:00,82.46,82.51,82.46,82.5,60600.0,58.2437,58.279,58.2437,58.272,60600.0
2012-08-03 11:35:00,82.51,82.67,82.5,82.51,56300.0,58.279,58.392,58.272,58.279,56300.0
2012-08-03 11:40:00,82.51,82.53,82.38,82.49,22200.0,58.279,58.2932,58.1872,58.2649,22200.0
2012-08-03 11:45:00,82.48,82.51,82.43,82.46,18800.0,58.2578,58.279,58.2225,58.2437,18800.0
2012-08-03 11:50:00,82.47,82.62,82.47,82.59,18900.0,58.2508,58.3567,58.2508,58.3355,18900.0
2012-08-03 11:55:00,82.59,82.66,82.58,82.64,14300.0,58.3355,58.385,58.3285,58.3708,14300.0
2012-08-03 12:00:00,82.65,82.69,82.59,82.59,13800.0,58.3779,58.4062,58.3355,58.3355,13800.0
2012-08-03 12:05:00,82.59,82.59,82.39,82.39,25700.0,58.3355,58.3355,58.1943,58.1943,25700.0
2012-08-03 12:10:00,82.41,82.51,82.39,82.5,23500.0,58.2084,58.279,58.1943,58.272,23500.0
2012-08-03 12:15:00,82.47,82.48,82.39,82.44,21400.0,58.2508,58.2578,58.1943,58.2296,21400.0
2012-08-03 12:20:00,82.44,82.51,82.38,82.43,35900.0,58.2296,58.279,58.1872,58.2225,35900.0
2012-08-03 12:25:00,82.42,82.52,82.39,82.52,38500.0,58.2155,58.2861,58.1943,58.2861,38500.0
2012-08-03 12:30:00,82.53,82.53,82.38,82.38,11900.0,58.2932,58.2932,58.1872,58.1872,11900.0
2012-08-03 12:35:00,82.36,82.43,82.36,82.38,28900.0,58.1731,58.2225,58.1731,58.1872,28900.0
2012-08-03 12:40:00,82.4,82.47,82.38,82.46,12000.0,58.2013,58.2508,58.1872,58.2437,12000.0
2012-08-03 12:45:00,82.44,82.5,82.41,82.47,23200.0,58.2296,58.272,58.2084,58.2508,23200.0
2012-08-03 12:50:00,82.47,82.55,82.47,82.5,23200.0,58.2508,58.3073,58.2508,58.272,23200.0
2012-08-03 12:55:00,82.51,82.52,82.42,82.49,22800.0,58.279,58.2861,58.2155,58.2649,22800.0
2012-08-03 13:00:00,82.51,82.56,82.47,82.51,17700.0,58.279,58.3143,58.2508,58.279,17700.0
2012-08-03 13:05:00,82.52,82.58,82.52,82.55,7800.0,58.2861,58.3285,58.2861,58.3073,7800.0
2012-08-03 13:10:00,82.56,82.58,82.48,82.57,23000.0,58.3143,58.3285,58.2578,58.3214,23000.0
2012-08-03 13:15:00,82.56,82.62,82.56,82.6,10300.0,58.3143,58.3567,58.3143,58.3426,10300.0
2012-08-03 13:20:00,82.62,82.62,82.54,82.55,12000.0,58.3567,58.3567,58.3002,58.3073,12000.0
2012-08-03 13:25:00,82.55,82.64,82.55,82.62,15000.0,58.3073,58.3708,58.3073,58.3567,15000.0
2012-08-03 13:30:00,82.6,82.63,82.55,82.57,10000.0,58.3426,58.3638,58.3073,58.3214,10000.0
2012-08-03 13:35:00,82.59,82.62,82.48,82.55,37400.0,58.3355,58.3567,58.2578,58.3073,37400.0
2012-08-03 13:40:00,82.56,82.63,82.54,82.57,12700.0,58.3143,58.3638,58.3002,58.3214,12700.0
2012-08-03 13:45:00,82.58,82.63,82.55,82.6,12100.0,58.3285,58.3638,58.3073,58.3426,12100.0
2012-08-03 13:50:00,82.59,82.65,82.59,82.61,24600.0,58.3355,58.3779,58.3355,58.3497,24600.0
2012-08-03 13:55:00,82.62,82.64,82.59,82.63,10700.0,58.3567,58.3708,58.3355,58.3638,10700.0
2012-08-03 14:00:00,82.63,82.67,82.62,82.67,15600.0,58.3638,58.392,58.3567,58.392,15600.0
2012-08-03 14:05:00,82.67,82.72,82.64,82.64,12700.0,58.392,58.4274,58.3708,58.3708,12700.0
2012-08-03 14:10:00,82.63,82.66,82.6,82.6,9000.0,58.3638,58.385,58.3426,58.3426,9000.0
2012-08-03 14:15:00,82.6,82.67,82.6,82.67,14400.0,58.3426,58.392,58.3426,58.392,14400.0
2012-08-03 14:20:00,82.66,82.73,82.64,82.71,25500.0,58.385,58.4344,58.3708,58.4203,25500.0
2012-08-03 14:25:00,82.7,82.7,82.59,82.59,13900.0,58.4132,58.4132,58.3355,58.3355,13900.0
2012-08-03 14:30:00,82.62,82.63,82.53,82.54,32300.0,58.3567,58.3638,58.2932,58.3002,32300.0
2012-08-03 14:35:00,82.54,82.57,82.4,82.4,31100.0,58.3002,58.3214,58.2013,58.2013,31100.0
2012-08-03 14:40:00,82.41,82.42,82.34,82.41,41000.0,58.2084,58.2155,58.1589,58.2084,41000.0
2012-08-03 14:45:00,82.42,82.47,82.4,82.44,29300.0,58.2155,58.2508,58.2013,58.2296,29300.0
2012-08-03 14:50:00,82.44,82.48,82.39,82.42,58000.0,58.2296,58.2578,58.1943,58.2155,58000.0
2012-08-03 14:55:00,82.42,82.42,82.3,82.37,37600.0,58.2155,58.2155,58.1307,58.1801,37600.0
2012-08-03 15:00:00,82.37,82.46,82.37,82.44,41600.0,58.1801,58.2437,58.1801,58.2296,41600.0
2012-08-03 15:05:00,82.43,82.45,82.37,82.37,32600.0,58.2225,58.2366,58.1801,58.1801,32600.0
2012-08-03 15:10:00,82.38,82.4,82.34,82.38,33100.0,58.1872,58.2013,58.1589,58.1872,33100.0
2012-08-03 15:15:00,82.37,82.4,82.36,82.38,37600.0,58.1801,58.2013,58.1731,58.1872,37600.0
2012-08-03 15:20:00,82.38,82.44,82.38,82.41,171000.0,58.1872,58.2296,58.1872,58.2084,171000.0
2012-08-03 15:25:00,82.4,82.45,82.38,82.38,47400.0,58.2013,58.2366,58.1872,58.1872,47400.0
2012-08-03 15:30:00,82.39,82.44,82.38,82.4,61800.0,58.1943,58.2296,58.1872,58.2013,61800.0
2012-08-03 15:35:00,82.4,82.43,82.29,82.36,89100.0,58.2013,58.2225,58.1236,58.1731,89100.0
2012-08-03 15:40:00,82.35,82.39,82.25,82.26,76800.0,58.166,58.1943,58.0954,58.1024,76800.0
2012-08-03 15:45:00,82.26,82.28,82.21,82.22,145300.0,58.1024,58.1166,58.0671,58.0742,145300.0
2012-08-03 15:50:00,82.23,82.27,82.08,82.09,124600.0,58.0813,58.1095,57.9753,57.9824,124600.0
2012-08-03 15:55:00,82.09,82.21,82.08,82.21,220500.0,57.9824,58.0671,57.9753,58.0671,220500.0
2012-08-06 09:30:00,82.21,82.21,81.73,82.07,78800.0,58.0671,58.0671,57.7281,57.9682,78800.0
2012-08-06 09:35:00,82.07,82.25,82.05,82.15,23300.0,57.9682,58.0954,57.9541,58.0247,23300.0
2012-08-06 09:40:00,82.16,82.29,82.08,82.16,24600.0,58.0318,58.1236,57.9753,58.0318,24600.0
2012-08-06 09:45:00,82.16,82.36,82.16,82.28,37300.0,58.0318,58.1731,58.0318,58.1166,37300.0
2012-08-06 09:50:00,82.27,82.4,82.24,82.27,66600.0,58.1095,58.2013,58.0883,58.1095,66600.0
2012-08-06 09:55:00,82.27,82.32,82.23,82.25,32100.0,58.1095,58.1448,58.0813,58.0954,32100.0
2012-08-06 10:00:00,82.27,82.3,82.19,82.28,23400.0,58.1095,58.1307,58.053,58.1166,23400.0
2012-08-06 10:05:00,82.28,82.3,82.2,82.2,16700.0,58.1166,58.1307,58.0601,58.0601,16700.0
2012-08-06 10:10:00,82.22,82.27,82.17,82.23,39300.0,58.0742,58.1095,58.0389,58.0813,39300.0
2012-08-06 10:15:00,82.22,82.36,82.19,82.36,36900.0,58.0742,58.1731,58.053,58.1731,36900.0
2012-08-06 10:20:00,82.31,82.43,82.31,82.34,20400.0,58.1378,58.2225,58.1378,58.1589,20400.0
2012-08-06 10:25:00,82.34,82.38,82.29,82.34,110400.0,58.1589,58.1872,58.1236,58.1589,110400.0
2012-08-06 10:30:00,82.35,82.35,82.21,82.27,61700.0,58.166,58.166,58.0671,58.1095,61700.0
2012-08-06 10:35:00,82.29,82.3,82.16,82.17,42000.0,58.1236,58.1307,58.0318,58.0389,42000.0
2012-08-06 10:40:00,82.17,82.25,82.08,82.24,47700.0,58.0389,58.0954,57.9753,58.0883,47700.0
2012-08-06 10:45:00,82.21,82.24,82.1,82.17,30700.0,58.0671,58.0883,57.9894,58.0389,30700.0
2012-08-06 10:50:00,82.17,82.29,82.16,82.23,31600.0,58.0389,58.1236,58.0318,58.0813,31600.0
2012-08-06 10:55:00,82.24,82.26,82.13,82.15,40200.0,58.0883,58.1024,58.0106,58.0247,40200.0
2012-08-06 11:00:00,82.14,82.16,82.08,82.12,28600.0,58.0177,58.0318,57.9753,58.0036,28600.0
2012-08-06 11:05:00,82.08,82.14,82.03,82.09,31200.0,57.9753,58.0177,57.94,57.9824,31200.0
2012-08-06 11:10:00,82.09,82.17,81.95,82.17,51000.0,57.9824,58.0389,57.8835,58.0389,51000.0
2012-08-06 11:15:00,82.17,82.34,82.16,82.34,54900.0,58.0389,58.1589,58.0318,58.1589,54900.0
2012-08-06 11:20:00,82.34,82.62,82.34,82.62,135900.0,58.1589,58.3567,58.1589,58.3567,135900.0
2012-08-06 11:25:00,82.62,82.73,82.62,82.62,72200.0,58.3567,58.4344,58.3567,58.3567,72200.0
2012-08-06 11:30:00,82.62,82.76,82.53,82.76,62700.0,58.3567,58.4556,58.2932,58.4556,62700.0
2012-08-06 11:35:00,82.76,82.87,82.75,82.86,55500.0,58.4556,58.5333,58.4485,58.5262,55500.0
2012-08-06 11:40:00,82.86,82.86,82.72,82.76,41100.0,58.5262,58.5262,58.4274,58.4556,41100.0
2012-08-06 11:45:00,82.75,82.76,82.62,82.63,25800.0,58.4485,58.4556,58.3567,58.3638,25800.0
2012-08-06 11:50:00,82.62,82.77,82.59,82.76,18800.0,58.3567,58.4627,58.3355,58.4556,18800.0
2012-08-06 11:55:00,82.76,82.79,82.74,82.78,25100.0,58.4556,58.4768,58.4415,58.4697,25100.0
2012-08-06 12:00:00,82.78,82.81,82.71,82.71,28700.0,58.4697,58.4909,58.4203,58.4203,28700.0
2012-08-06 12:05:00,82.7,82.75,82.68,82.75,32600.0,58.4132,58.4485,58.3991,58.4485,32600.0
2012-08-06 12:10:00,82.75,82.75,82.67,82.75,27200.0,58.4485,58.4485,58.392,58.4485,27200.0
2012-08-06 12:15:00,82.75,82.84,82.75,82.83,20200.0,58.4485,58.5121,58.4485,58.505,20200.0
2012-08-06 12:20:00,82.81,82.85,82.79,82.84,17100.0,58.4909,58.5192,58.4768,58.5121,17100.0
2012-08-06 12:25:00,82.84,82.85,82.76,82.76,20600.0,58.5121,58.5192,58.4556,58.4556,20600.0
2012-08-06 12:30:00,82.75,82.82,82.73,82.82,28100.0,58.4485,58.498,58.4344,58.498,28100.0
2012-08-06 12:35:00,82.82,82.84,82.77,82.77,21600.0,58.498,58.5121,58.4627,58.4627,21600.0
2012-08-06 12:40:00,82.78,82.87,82.77,82.78,21000.0,58.4697,58.5333,58.4627,58.4697,21000.0
2012-08-06 12:45:00,82.78,82.89,82.75,82.84,29600.0,58.4697,58.5474,58.4485,58.5121,29600.0
2012-08-06 12:50:00,82.83,82.86,82.79,82.86,22400.0,58.505,58.5262,58.4768,58.5262,22400.0
2012-08-06 12:55:00,82.84,82.86,82.79,82.84,21900.0,58.5121,58.5262,58.4768,58.5121,21900.0
2012-08-06 13:00:00,82.84,82.84,82.74,82.74,13100.0,58.5121,58.5121,58.4415,58.4415,13100.0
2012-08-06 13:05:00,82.74,82.75,82.71,82.72,13200.0,58.4415,58.4485,58.4203,58.4274,13200.0
2012-08-06 13:10:00,82.72,82.76,82.71,82.76,11100.0,58.4274,58.4556,58.4203,58.4556,11100.0
2012-08-06 13:15:00,82.76,82.76,82.71,82.73,12400.0,58.4556,58.4556,58.4203,58.4344,12400.0
2012-08-06 13:20:00,82.74,82.75,82.68,82.7,21400.0,58.4415,58.4485,58.3991,58.4132,21400.0
2012-08-06 13:25:00,82.72,82.75,82.66,82.71,28600.0,58.4274,58.4485,58.385,58.4203,28600.0
2012-08-06 13:30:00,82.72,82.75,82.7,82.72,17500.0,58.4274,58.4485,58.4132,58.4274,17500.0
2012-08-06 13:35:00,82.72,82.73,82.57,82.57,16700.0,58.4274,58.4344,58.3214,58.3214,16700.0
2012-08-06 13:40:00,82.57,82.61,82.54,82.6,102300.0,58.3214,58.3497,58.3002,58.3426,102300.0
2012-08-06 13:45:00,82.59,82.61,82.58,82.59,39400.0,58.3355,58.3497,58.3285,58.3355,39400.0
2012-08-06 13:50:00,82.58,82.62,82.53,82.6,15700.0,58.3285,58.3567,58.2932,58.3426,15700.0
2012-08-06 13:55:00,82.6,82.62,82.57,82.61,22100.0,58.3426,58.3567,58.3214,58.3497,22100.0
2012-08-06 14:00:00,82.61,82.62,82.57,82.61,23200.0,58.3497,58.3567,58.3214,58.3497,23200.0
2012-08-06 14:05:00,82.61,82.61,82.56,82.6,15100.0,58.3497,58.3497,58.3143,58.3426,15100.0
2012-08-06 14:10:00,82.61,82.67,82.6,82.65,15700.0,58.3497,58.392,58.3426,58.3779,15700.0
2012-08-06 14:15:00,82.66,82.7,82.64,82.7,17700.0,58.385,58.4132,58.3708,58.4132,17700.0
2012-08-06 14:20:00,82.72,82.74,82.7,82.73,19700.0,58.4274,58.4415,58.4132,58.4344,19700.0
2012-08-06 14:25:00,82.71,82.75,82.71,82.72,31900.0,58.4203,58.4485,58.4203,58.4274,31900.0
2012-08-06 14:30:00,82.72,82.75,82.71,82.72,16400.0,58.4274,58.4485,58.4203,58.4274,16400.0
2012-08-06 14:35:00,82.69,82.75,82.69,82.74,15300.0,58.4062,58.4485,58.4062,58.4415,15300.0
2012-08-06 14:40:00,82.74,82.75,82.72,82.74,18900.0,58.4415,58.4485,58.4274,58.4415,18900.0
2012-08-06 14:45:00,82.73,82.77,82.73,82.77,11400.0,58.4344,58.4627,58.4344,58.4627,11400.0
2012-08-06 14:50:00,82.77,82.78,82.74,82.75,14300.0,58.4627,58.4697,58.4415,58.4485,14300.0
2012-08-06 14:55:00,82.75,82.76,82.72,82.74,33400.0,58.4485,58.4556,58.4274,58.4415,33400.0
2012-08-06 15:00:00,82.73,82.75,82.7,82.7,25900.0,58.4344,58.4485,58.4132,58.4132,25900.0
2012-08-06 15:05:00,82.69,82.69,82.63,82.67,78900.0,58.4062,58.4062,58.3638,58.392,78900.0
2012-08-06 15:10:00,82.67,82.67,82.63,82.66,32300.0,58.392,58.392,58.3638,58.385,32300.0
2012-08-06 15:15:00,82.65,82.67,82.64,82.65,62900.0,58.3779,58.392,58.3708,58.3779,62900.0
2012-08-06 15:20:00,82.65,82.65,82.64,82.65,23300.0,58.3779,58.3779,58.3708,58.3779,23300.0
2012-08-06 15:25:00,82.65,82.67,82.64,82.67,52000.0,58.3779,58.392,58.3708,58.392,52000.0
2012-08-06 15:30:00,82.68,82.72,82.67,82.72,101300.0,58.3991,58.4274,58.392,58.4274,101300.0
2012-08-06 15:35:00,82.72,82.75,82.71,82.73,161300.0,58.4274,58.4485,58.4203,58.4344,161300.0
2012-08-06 15:40:00,82.73,82.75,82.69,82.69,57900.0,58.4344,58.4485,58.4062,58.4062,57900.0
2012-08-06 15:45:00,82.69,82.71,82.65,82.69,57200.0,58.4062,58.4203,58.3779,58.4062,57200.0
2012-08-06 15:50:00,82.69,82.7,82.59,82.59,104800.0,58.4062,58.4132,58.3355,58.3355,104800.0
2012-08-06 15:55:00,82.6,82.6,82.38,82.43,164200.0,58.3426,58.3426,58.1872,58.2225,164200.0
2012-08-07 09:30:00,83.0,83.0,82.47,82.69,141700.0,58.6251,58.6251,58.2508,58.4062,141700.0
2012-08-07 09:35:00,82.76,82.8,82.46,82.53,50300.0,58.4556,58.4839,58.2437,58.2932,50300.0
2012-08-07 09:40:00,82.51,82.61,82.45,82.47,46300.0,58.279,58.3497,58.2366,58.2508,46300.0
2012-08-07 09:45:00,82.45,82.55,82.3,82.32,41300.0,58.2366,58.3073,58.1307,58.1448,41300.0
2012-08-07 09:50:00,82.3,82.33,82.08,82.2,47600.0,58.1307,58.1519,57.9753,58.0601,47600.0
2012-08-07 09:55:00,82.21,82.29,82.17,82.21,58300.0,58.0671,58.1236,58.0389,58.0671,58300.0
2012-08-07 10:00:00,82.2,82.23,82.08,82.14,73400.0,58.0601,58.0813,57.9753,58.0177,73400.0
2012-08-07 10:05:00,82.14,82.33,82.07,82.33,88600.0,58.0177,58.1519,57.9682,58.1519,88600.0
2012-08-07 10:10:00,82.33,82.43,82.28,82.29,60700.0,58.1519,58.2225,58.1166,58.1236,60700.0
2012-08-07 10:15:00,82.29,82.31,82.15,82.25,35100.0,58.1236,58.1378,58.0247,58.0954,35100.0
2012-08-07 10:20:00,82.26,82.31,82.18,82.24,43900.0,58.1024,58.1378,58.0459,58.0883,43900.0
2012-08-07 10:25:00,82.24,82.27,82.19,82.23,62700.0,58.0883,58.1095,58.053,58.0813,62700.0
2012-08-07 10:30:00,82.22,82.29,82.22,82.24,29200.0,58.0742,58.1236,58.0742,58.0883,29200.0
2012-08-07 10:35:00,82.24,82.24,82.08,82.18,43300.0,58.0883,58.0883,57.9753,58.0459,43300.0
2012-08-07 10:40:00,82.18,82.36,82.18,82.34,41200.0,58.0459,58.1731,58.0459,58.1589,41200.0
2012-08-07 10:45:00,82.34,82.35,82.27,82.27,42800.0,58.1589,58.166,58.1095,58.1095,42800.0
2012-08-07 10:50:00,82.27,82.28,82.22,82.22,39500.0,58.1095,58.1166,58.0742,58.0742,39500.0
2012-08-07 10:55:00,82.21,82.22,82.11,82.11,29600.0,58.0671,58.0742,57.9965,57.9965,29600.0
2012-08-07 11:00:00,82.13,82.14,82.05,82.05,35800.0,58.0106,58.0177,57.9541,57.9541,35800.0
2012-08-07 11:05:00,82.05,82.05,81.84,81.9,75800.0,57.9541,57.9541,57.8058,57.8482,75800.0
2012-08-07 11:10:00,81.89,81.92,81.88,81.89,45500.0,57.8411,57.8623,57.834,57.8411,45500.0
2012-08-07 11:15:00,81.91,81.93,81.84,81.93,32600.0,57.8552,57.8694,57.8058,57.8694,32600.0
2012-08-07 11:20:00,81.93,81.94,81.88,81.9,50800.0,57.8694,57.8764,57.834,57.8482,50800.0
2012-08-07 11:25:00,81.9,81.94,81.87,81.92,50200.0,57.8482,57.8764,57.827,57.8623,50200.0
2012-08-07 11:30:00,81.91,82.01,81.9,81.99,45200.0,57.8552,57.9259,57.8482,57.9117,45200.0
2012-08-07 11:35:00,82.0,82.05,81.94,82.03,50400.0,57.9188,57.9541,57.8764,57.94,50400.0
2012-08-07 11:40:00,82.05,82.14,82.04,82.08,41900.0,57.9541,58.0177,57.9471,57.9753,41900.0
2012-08-07 11:45:00,82.06,82.09,82.03,82.07,30300.0,57.9612,57.9824,57.94,57.9682,30300.0
2012-08-07 11:50:00,82.05,82.16,82.0,82.13,35800.0,57.9541,58.0318,57.9188,58.0106,35800.0
2012-08-07 11:55:00,82.14,82.26,82.13,82.2,28800.0,58.0177,58.1024,58.0106,58.0601,28800.0
2012-08-07 12:00:00,82.19,82.21,82.17,82.2,18000.0,58.053,58.0671,58.0389,58.0601,18000.0
2012-08-07 12:05:00,82.2,82.21,82.16,82.2,27900.0,58.0601,58.0671,58.0318,58.0601,27900.0
2012-08-07 12:10:00,82.2,82.24,82.19,82.24,16900.0,58.0601,58.0883,58.053,58.0883,16900.0
2012-08-07 12:15:00,82.24,82.3,82.18,82.2,32600.0,58.0883,58.1307,58.0459,58.0601,32600.0
2012-08-07 12:20:00,82.19,82.23,82.17,82.17,26700.0,58.053,58.0813,58.0389,58.0389,26700.0
2012-08-07 12:25:00,82.2,82.2,82.13,82.13,34300.0,58.0601,58.0601,58.0106,58.0106,34300.0
2012-08-07 12:30:00,82.13,82.17,82.1,82.16,77500.0,58.0106,58.0389,57.9894,58.0318,77500.0
2012-08-07 12:35:00,82.16,82.23,82.09,82.09,56900.0,58.0318,58.0813,57.9824,57.9824,56900.0
2012-08-07 12:40:00,82.1,82.12,82.06,82.08,27100.0,57.9894,58.0036,57.9612,57.9753,27100.0
2012-08-07 12:45:00,82.06,82.1,82.05,82.06,15900.0,57.9612,57.9894,57.9541,57.9612,15900.0
2012-08-07 12:50:00,82.06,82.11,82.06,82.1,19000.0,57.9612,57.9965,57.9612,57.9894,19000.0
2012-08-07 12:55:00,82.09,82.12,82.08,82.1,15400.0,57.9824,58.0036,57.9753,57.9894,15400.0
2012-08-07 13:00:00,82.09,82.11,82.06,82.06,19600.0,57.9824,57.9965,57.9612,57.9612,19600.0
2012-08-07 13:05:00,82.07,82.09,82.05,82.09,14800.0,57.9682,57.9824,57.9541,57.9824,14800.0
2012-08-07 13:10:00,82.08,82.21,82.08,82.2,27400.0,57.9753,58.0671,57.9753,58.0601,27400.0
2012-08-07 13:15:00,82.21,82.28,82.21,82.27,14500.0,58.0671,58.1166,58.0671,58.1095,14500.0
2012-08-07 13:20:00,82.27,82.3,82.26,82.29,20600.0,58.1095,58.1307,58.1024,58.1236,20600.0
2012-08-07 13:25:00,82.29,82.32,82.28,82.31,33400.0,58.1236,58.1448,58.1166,58.1378,33400.0
2012-08-07 13:30:00,82.3,82.34,82.29,82.31,23800.0,58.1307,58.1589,58.1236,58.1378,23800.0
2012-08-07 13:35:00,82.31,82.34,82.29,82.31,16500.0,58.1378,58.1589,58.1236,58.1378,16500.0
2012-08-07 13:40:00,82.3,82.33,82.28,82.3,20100.0,58.1307,58.1519,58.1166,58.1307,20100.0
2012-08-07 13:45:00,82.3,82.3,82.23,82.24,31100.0,58.1307,58.1307,58.0813,58.0883,31100.0
2012-08-07 13:50:00,82.25,82.27,82.18,82.24,20900.0,58.0954,58.1095,58.0459,58.0883,20900.0
2012-08-07 13:55:00,82.24,82.25,82.17,82.17,17700.0,58.0883,58.0954,58.0389,58.0389,17700.0
2012-08-07 14:00:00,82.17,82.2,82.09,82.12,36100.0,58.0389,58.0601,57.9824,58.0036,36100.0
2012-08-07 14:05:00,82.11,82.12,82.07,82.09,27700.0,57.9965,58.0036,57.9682,57.9824,27700.0
2012-08-07 14:10:00,82.07,82.13,82.06,82.13,20100.0,57.9682,58.0106,57.9612,58.0106,20100.0
2012-08-07 14:15:00,82.13,82.17,82.11,82.16,16200.0,58.0106,58.0389,57.9965,58.0318,16200.0
2012-08-07 14:20:00,82.16,82.27,82.16,82.25,25500.0,58.0318,58.1095,58.0318,58.0954,25500.0
2012-08-07 14:25:00,82.23,82.24,82.15,82.18,27300.0,58.0813,58.0883,58.0247,58.0459,27300.0
2012-08-07 14:30:00,82.18,82.19,82.15,82.18,25000.0,58.0459,58.053,58.0247,58.0459,25000.0
2012-08-07 14:35:00,82.18,82.28,82.18,82.24,44000.0,58.0459,58.1166,58.0459,58.0883,44000.0
2012-08-07 14:40:00,82.24,82.27,82.21,82.22,16500.0,58.0883,58.1095,58.0671,58.0742,16500.0
2012-08-07 14:45:00,82.21,82.22,82.16,82.17,26800.0,58.0671,58.0742,58.0318,58.0389,26800.0
2012-08-07 14:50:00,82.17,82.17,82.05,82.05,30800.0,58.0389,58.0389,57.9541,57.9541,30800.0
2012-08-07 14:55:00,82.06,82.07,81.99,81.99,29300.0,57.9612,57.9682,57.9117,57.9117,29300.0
2012-08-07 15:00:00,81.99,82.01,81.89,81.9,37700.0,57.9117,57.9259,57.8411,57.8482,37700.0
2012-08-07 15:05:00,81.9,81.94,81.89,81.91,58000.0,57.8482,57.8764,57.8411,57.8552,58000.0
2012-08-07 15:10:00,81.9,81.92,81.8,81.85,69300.0,57.8482,57.8623,57.7775,57.8128,69300.0
2012-08-07 15:15:00,81.85,81.91,81.84,81.88,45600.0,57.8128,57.8552,57.8058,57.834,45600.0
2012-08-07 15:20:00,81.88,81.91,81.8,81.84,34400.0,57.834,57.8552,57.7775,57.8058,34400.0
2012-08-07 15:25:00,81.84,81.84,81.75,81.76,76700.0,57.8058,57.8058,57.7422,57.7493,76700.0
2012-08-07 15:30:00,81.77,81.79,81.63,81.65,84900.0,57.7563,57.7705,57.6575,57.6716,84900.0
2012-08-07 15:35:00,81.65,81.7,81.61,81.67,70100.0,57.6716,57.7069,57.6433,57.6857,70100.0
2012-08-07 15:40:00,81.67,81.71,81.6,81.69,65900.0,57.6857,57.714,57.6363,57.6998,65900.0
2012-08-07 15:45:00,81.69,81.71,81.62,81.63,76800.0,57.6998,57.714,57.6504,57.6575,76800.0
2012-08-07 15:50:00,81.63,81.76,81.57,81.58,173800.0,57.6575,57.7493,57.6151,57.6221,173800.0
2012-08-07 15:55:00,81.58,81.61,81.5,81.56,226900.0,57.6221,57.6433,57.5656,57.608,226900.0
2012-08-08 09:30:00,81.16,81.93,81.16,81.5,102600.0,57.3255,57.8694,57.3255,57.5656,102600.0
2012-08-08 09:35:00,81.5,81.56,81.22,81.51,44500.0,57.5656,57.608,57.3679,57.5727,44500.0
2012-08-08 09:40:00,81.5,81.56,81.25,81.41,43800.0,57.5656,57.608,57.3891,57.5021,43800.0
2012-08-08 09:45:00,81.4,81.52,81.31,81.47,34600.0,57.495,57.5798,57.4314,57.5444,34600.0
2012-08-08 09:50:00,81.46,81.51,81.36,81.4,47000.0,57.5374,57.5727,57.4667,57.495,47000.0
2012-08-08 09:55:00,81.42,81.51,81.31,81.43,42800.0,57.5091,57.5727,57.4314,57.5162,42800.0
2012-08-08 10:00:00,81.43,81.5,81.38,81.5,41100.0,57.5162,57.5656,57.4809,57.5656,41100.0
2012-08-08 10:05:00,81.49,81.54,81.4,81.42,55700.0,57.5586,57.5939,57.495,57.5091,55700.0
2012-08-08 10:10:00,81.41,81.49,81.37,81.41,45500.0,57.5021,57.5586,57.4738,57.5021,45500.0
2012-08-08 10:15:00,81.43,81.44,81.33,81.35,38900.0,57.5162,57.5233,57.4456,57.4597,38900.0
2012-08-08 10:20:00,81.36,81.37,81.25,81.3,31700.0,57.4667,57.4738,57.3891,57.4244,31700.0
2012-08-08 10:25:00,81.29,81.45,81.29,81.36,31300.0,57.4173,57.5303,57.4173,57.4667,31300.0
2012-08-08 10:30:00,81.38,81.43,81.28,81.32,30300.0,57.4809,57.5162,57.4102,57.4385,30300.0
2012-08-08 10:35:00,81.3,81.38,81.27,81.27,47800.0,57.4244,57.4809,57.4032,57.4032,47800.0
2012-08-08 10:40:00,81.28,81.28,81.14,81.21,102400.0,57.4102,57.4102,57.3114,57.3608,102400.0
2012-08-08 10:45:00,81.2,81.25,81.12,81.17,65300.0,57.3537,57.3891,57.2972,57.3325,65300.0
2012-08-08 10:50:00,81.18,81.22,81.12,81.12,64800.0,57.3396,57.3679,57.2972,57.2972,64800.0
2012-08-08 10:55:00,81.14,81.21,81.12,81.2,32500.0,57.3114,57.3608,57.2972,57.3537,32500.0
2012-08-08 11:00:00,81.18,81.25,81.18,81.2,65200.0,57.3396,57.3891,57.3396,57.3537,65200.0
2012-08-08 11:05:00,81.2,81.36,81.15,81.36,47700.0,57.3537,57.4667,57.3184,57.4667,47700.0
2012-08-08 11:10:00,81.36,81.53,81.35,81.51,37300.0,57.4667,57.5868,57.4597,57.5727,37300.0
2012-08-08 11:15:00,81.51,81.62,81.48,81.48,48800.0,57.5727,57.6504,57.5515,57.5515,48800.0
2012-08-08 11:20:00,81.49,81.49,81.37,81.4,59800.0,57.5586,57.5586,57.4738,57.495,59800.0
2012-08-08 11:25:00,81.38,81.53,81.38,81.47,29200.0,57.4809,57.5868,57.4809,57.5444,29200.0
2012-08-08 11:30:00,81.48,81.55,81.48,81.53,16500.0,57.5515,57.601,57.5515,57.5868,16500.0
2012-08-08 11:35:00,81.53,81.57,81.5,81.54,20200.0,57.5868,57.6151,57.5656,57.5939,20200.0
2012-08-08 11:40:00,81.55,81.56,81.51,81.55,21100.0,57.601,57.608,57.5727,57.601,21100.0
2012-08-08 11:45:00,81.56,81.6,81.52,81.54,28200.0,57.608,57.6363,57.5798,57.5939,28200.0
2012-08-08 11:50:00,81.55,81.58,81.53,81.56,19900.0,57.601,57.6221,57.5868,57.608,19900.0
2012-08-08 11:55:00,81.56,81.64,81.51,81.52,59200.0,57.608,57.6645,57.5727,57.5798,59200.0
2012-08-08 12:00:00,81.52,81.54,81.48,81.48,30200.0,57.5798,57.5939,57.5515,57.5515,30200.0
2012-08-08 12:05:00,81.48,81.58,81.48,81.56,17100.0,57.5515,57.6221,57.5515,57.608,17100.0
2012-08-08 12:10:00,81.56,81.57,81.38,81.45,46900.0,57.608,57.6151,57.4809,57.5303,46900.0
2012-08-08 12:15:00,81.44,81.49,81.44,81.47,11300.0,57.5233,57.5586,57.5233,57.5444,11300.0
2012-08-08 12:20:00,81.48,81.54,81.45,81.53,16200.0,57.5515,57.5939,57.5303,57.5868,16200.0
2012-08-08 12:25:00,81.53,81.53,81.41,81.44,35100.0,57.5868,57.5868,57.5021,57.5233,35100.0
2012-08-08 12:30:00,81.42,81.49,81.4,81.48,66000.0,57.5091,57.5586,57.495,57.5515,66000.0
2012-08-08 12:35:00,81.49,81.52,81.37,81.37,40500.0,57.5586,57.5798,57.4738,57.4738,40500.0
2012-08-08 12:40:00,81.37,81.39,81.31,81.34,18500.0,57.4738,57.4879,57.4314,57.4526,18500.0
2012-08-08 12:45:00,81.32,81.4,81.29,81.29,23400.0,57.4385,57.495,57.4173,57.4173,23400.0
2012-08-08 12:50:00,81.27,81.32,81.25,81.3,35600.0,57.4032,57.4385,57.3891,57.4244,35600.0
2012-08-08 12:55:00,81.3,81.32,81.28,81.31,35800.0,57.4244,57.4385,57.4102,57.4314,35800.0
2012-08-08 13:00:00,81.31,81.4,81.29,81.37,29700.0,57.4314,57.495,57.4173,57.4738,29700.0
2012-08-08 13:05:00,81.35,81.36,81.25,81.28,18200.0,57.4597,57.4667,57.3891,57.4102,18200.0
2012-08-08 13:10:00,81.26,81.31,81.22,81.22,20300.0,57.3961,57.4314,57.3679,57.3679,20300.0
2012-08-08 13:15:00,81.24,81.27,81.23,81.25,23400.0,57.382,57.4032,57.3749,57.3891,23400.0
2012-08-08 13:20:00,81.25,81.32,81.25,81.29,21300.0,57.3891,57.4385,57.3891,57.4173,21300.0
2012-08-08 13:25:00,81.28,81.31,81.23,81.29,13500.0,57.4102,57.4314,57.3749,57.4173,13500.0
2012-08-08 13:30:00,81.3,81.35,81.27,81.28,32400.0,57.4244,57.4597,57.4032,57.4102,32400.0
2012-08-08 13:35:00,81.27,81.32,81.27,81.29,23100.0,57.4032,57.4385,57.4032,57.4173,23100.0
2012-08-08 13:40:00,81.29,81.32,81.12,81.25,113000.0,57.4173,57.4385,57.2972,57.3891,113000.0
2012-08-08 13:45:00,81.25,81.35,81.24,81.35,33200.0,57.3891,57.4597,57.382,57.4597,33200.0
2012-08-08 13:50:00,81.36,81.41,81.34,81.35,32600.0,57.4667,57.5021,57.4526,57.4597,32600.0
2012-08-08 13:55:00,81.35,81.39,81.32,81.38,39300.0,57.4597,57.4879,57.4385,57.4809,39300.0
2012-08-08 14:00:00,81.38,81.38,81.32,81.34,35600.0,57.4809,57.4809,57.4385,57.4526,35600.0
2012-08-08 14:05:00,81.34,81.35,81.29,81.35,12700.0,57.4526,57.4597,57.4173,57.4597,12700.0
2012-08-08 14:10:00,81.34,81.41,81.33,81.33,22400.0,57.4526,57.5021,57.4456,57.4456,22400.0
2012-08-08 14:15:00,81.33,81.38,81.29,81.32,24200.0,57.4456,57.4809,57.4173,57.4385,24200.0
2012-08-08 14:20:00,81.32,81.36,81.3,81.3,23400.0,57.4385,57.4667,57.4244,57.4244,23400.0
2012-08-08 14:25:00,81.31,81.43,81.24,81.39,36800.0,57.4314,57.5162,57.382,57.4879,36800.0
2012-08-08 14:30:00,81.39,81.4,81.34,81.35,14000.0,57.4879,57.495,57.4526,57.4597,14000.0
2012-08-08 14:35:00,81.35,81.43,81.35,81.42,18900.0,57.4597,57.5162,57.4597,57.5091,18900.0
2012-08-08 14:40:00,81.42,81.43,81.36,81.38,21200.0,57.5091,57.5162,57.4667,57.4809,21200.0
2012-08-08 14:45:00,81.38,81.41,81.34,81.38,17500.0,57.4809,57.5021,57.4526,57.4809,17500.0
2012-08-08 14:50:00,81.37,81.42,81.34,81.37,22900.0,57.4738,57.5091,57.4526,57.4738,22900.0
2012-08-08 14:55:00,81.37,81.42,81.35,81.42,31900.0,57.4738,57.5091,57.4597,57.5091,31900.0
2012-08-08 15:00:00,81.41,81.42,81.35,81.4,28000.0,57.5021,57.5091,57.4597,57.495,28000.0
2012-08-08 15:05:00,81.41,81.43,81.37,81.38,19100.0,57.5021,57.5162,57.4738,57.4809,19100.0
2012-08-08 15:10:00,81.38,81.49,81.35,81.47,38600.0,57.4809,57.5586,57.4597,57.5444,38600.0
2012-08-08 15:15:00,81.47,81.52,81.44,81.52,45800.0,57.5444,57.5798,57.5233,57.5798,45800.0
2012-08-08 15:20:00,81.51,81.58,81.5,81.56,43800.0,57.5727,57.6221,57.5656,57.608,43800.0
2012-08-08 15:25:00,81.57,81.6,81.54,81.6,41100.0,57.6151,57.6363,57.5939,57.6363,41100.0
2012-08-08 15:30:00,81.59,81.6,81.47,81.48,40800.0,57.6292,57.6363,57.5444,57.5515,40800.0
2012-08-08 15:35:00,81.48,81.53,81.43,81.45,41000.0,57.5515,57.5868,57.5162,57.5303,41000.0
2012-08-08 15:40:00,81.45,81.49,81.41,81.46,37500.0,57.5303,57.5586,57.5021,57.5374,37500.0
2012-08-08 15:45:00,81.46,81.55,81.42,81.55,59900.0,57.5374,57.601,57.5091,57.601,59900.0
2012-08-08 15:50:00,81.53,81.54,81.4,81.4,74200.0,57.5868,57.5939,57.495,57.495,74200.0
2012-08-08 15:55:00,81.4,81.42,81.3,81.37,150600.0,57.495,57.5091,57.4244,57.4738,150600.0
2012-08-09 09:30:00,81.07,81.45,80.96,81.45,90200.0,57.2619,57.5303,57.1842,57.5303,90200.0
2012-08-09 09:35:00,81.49,81.56,81.35,81.46,49600.0,57.5586,57.608,57.4597,57.5374,49600.0
2012-08-09 09:40:00,81.47,81.74,81.46,81.7,47000.0,57.5444,57.7352,57.5374,57.7069,47000.0
2012-08-09 09:45:00,81.72,81.72,81.35,81.35,38500.0,57.721,57.721,57.4597,57.4597,38500.0
2012-08-09 09:50:00,81.35,81.67,81.35,81.67,77300.0,57.4597,57.6857,57.4597,57.6857,77300.0
2012-08-09 09:55:00,81.67,81.77,81.57,81.77,32600.0,57.6857,57.7563,57.6151,57.7563,32600.0
2012-08-09 10:00:00,81.79,81.88,81.78,81.87,38200.0,57.7705,57.834,57.7634,57.827,38200.0
2012-08-09 10:05:00,81.88,81.91,81.63,81.68,88500.0,57.834,57.8552,57.6575,57.6928,88500.0
2012-08-09 10:10:00,81.68,81.92,81.68,81.81,63600.0,57.6928,57.8623,57.6928,57.7846,63600.0
2012-08-09 10:15:00,81.81,81.97,81.81,81.96,37200.0,57.7846,57.8976,57.7846,57.8905,37200.0
2012-08-09 10:20:00,81.95,82.1,81.92,82.1,53900.0,57.8835,57.9894,57.8623,57.9894,53900.0
2012-08-09 10:25:00,82.1,82.11,81.93,81.95,57500.0,57.9894,57.9965,57.8694,57.8835,57500.0
2012-08-09 10:30:00,81.96,82.0,81.83,81.87,85300.0,57.8905,57.9188,57.7987,57.827,85300.0
2012-08-09 10:35:00,81.86,81.88,81.77,81.8,48900.0,57.8199,57.834,57.7563,57.7775,48900.0
2012-08-09 10:40:00,81.82,81.86,81.8,81.8,33300.0,57.7917,57.8199,57.7775,57.7775,33300.0
2012-08-09 10:45:00,81.79,81.85,81.73,81.73,28500.0,57.7705,57.8128,57.7281,57.7281,28500.0
2012-08-09 10:50:00,81.74,81.89,81.74,81.87,32400.0,57.7352,57.8411,57.7352,57.827,32400.0
2012-08-09 10:55:00,81.87,81.89,81.8,81.81,18500.0,57.827,57.8411,57.7775,57.7846,18500.0
2012-08-09 11:00:00,81.82,81.9,81.78,81.82,22000.0,57.7917,57.8482,57.7634,57.7917,22000.0
2012-08-09 11:05:00,81.83,81.88,81.82,81.87,14500.0,57.7987,57.834,57.7917,57.827,14500.0
2012-08-09 11:10:00,81.87,81.95,81.87,81.91,57900.0,57.827,57.8835,57.827,57.8552,57900.0
2012-08-09 11:15:00,81.92,81.98,81.88,81.94,138000.0,57.8623,57.9047,57.834,57.8764,138000.0
2012-08-09 11:20:00,81.93,81.99,81.89,81.92,29900.0,57.8694,57.9117,57.8411,57.8623,29900.0
2012-08-09 11:25:00,81.92,81.98,81.91,81.92,26700.0,57.8623,57.9047,57.8552,57.8623,26700.0
2012-08-09 11:30:00,81.91,82.03,81.91,82.0,16000.0,57.8552,57.94,57.8552,57.9188,16000.0
2012-08-09 11:35:00,82.02,82.03,81.95,82.01,87200.0,57.9329,57.94,57.8835,57.9259,87200.0
2012-08-09 11:40:00,82.01,82.01,81.79,81.8,48700.0,57.9259,57.9259,57.7705,57.7775,48700.0
2012-08-09 11:45:00,81.8,81.81,81.65,81.65,21400.0,57.7775,57.7846,57.6716,57.6716,21400.0
2012-08-09 11:50:00,81.65,81.71,81.63,81.65,38400.0,57.6716,57.714,57.6575,57.6716,38400.0
2012-08-09 11:55:00,81.66,81.71,81.64,81.65,36000.0,57.6786,57.714,57.6645,57.6716,36000.0
2012-08-09 12:00:00,81.65,81.75,81.65,81.73,17500.0,57.6716,57.7422,57.6716,57.7281,17500.0
2012-08-09 12:05:00,81.72,81.77,81.72,81.77,16300.0,57.721,57.7563,57.721,57.7563,16300.0
2012-08-09 12:10:00,81.75,81.8,81.75,81.77,12300.0,57.7422,57.7775,57.7422,57.7563,12300.0
2012-08-09 12:15:00,81.76,81.88,81.76,81.86,21000.0,57.7493,57.834,57.7493,57.8199,21000.0
2012-08-09 12:20:00,81.87,81.89,81.84,81.87,24200.0,57.827,57.8411,57.8058,57.827,24200.0
2012-08-09 12:25:00,81.86,81.89,81.81,81.81,15400.0,57.8199,57.8411,57.7846,57.7846,15400.0
2012-08-09 12:30:00,81.82,81.84,81.8,81.8,29000.0,57.7917,57.8058,57.7775,57.7775,29000.0
2012-08-09 12:35:00,81.79,81.84,81.73,81.73,35200.0,57.7705,57.8058,57.7281,57.7281,35200.0
2012-08-09 12:40:00,81.74,81.77,81.69,81.72,24300.0,57.7352,57.7563,57.6998,57.721,24300.0
2012-08-09 12:45:00,81.71,81.76,81.65,81.65,113200.0,57.714,57.7493,57.6716,57.6716,113200.0
2012-08-09 12:50:00,81.66,81.67,81.57,81.58,36000.0,57.6786,57.6857,57.6151,57.6221,36000.0
2012-08-09 12:55:00,81.59,81.65,81.53,81.65,32500.0,57.6292,57.6716,57.5868,57.6716,32500.0
2012-08-09 13:00:00,81.65,81.72,81.59,81.61,32100.0,57.6716,57.721,57.6292,57.6433,32100.0
2012-08-09 13:05:00,81.61,81.63,81.6,81.62,15500.0,57.6433,57.6575,57.6363,57.6504,15500.0
2012-08-09 13:10:00,81.63,81.71,81.63,81.7,24200.0,57.6575,57.714,57.6575,57.7069,24200.0
2012-08-09 13:15:00,81.7,81.7,81.68,81.69,16300.0,57.7069,57.7069,57.6928,57.6998,16300.0
2012-08-09 13:20:00,81.69,81.69,81.64,81.66,13900.0,57.6998,57.6998,57.6645,57.6786,13900.0
2012-08-09 13:25:00,81.66,81.66,81.64,81.66,13000.0,57.6786,57.6786,57.6645,57.6786,13000.0
2012-08-09 13:30:00,81.66,81.75,81.66,81.68,30400.0,57.6786,57.7422,57.6786,57.6928,30400.0
2012-08-09 13:35:00,81.67,81.68,81.64,81.66,22300.0,57.6857,57.6928,57.6645,57.6786,22300.0
2012-08-09 13:40:00,81.66,81.68,81.63,81.64,25800.0,57.6786,57.6928,57.6575,57.6645,25800.0
2012-08-09 13:45:00,81.63,81.66,81.62,81.64,20800.0,57.6575,57.6786,57.6504,57.6645,20800.0
2012-08-09 13:50:00,81.64,81.65,81.58,81.65,29300.0,57.6645,57.6716,57.6221,57.6716,29300.0
2012-08-09 13:55:00,81.65,81.68,81.65,81.68,8200.0,57.6716,57.6928,57.6716,57.6928,8200.0
2012-08-09 14:00:00,81.67,81.74,81.67,81.72,21200.0,57.6857,57.7352,57.6857,57.721,21200.0
2012-08-09 14:05:00,81.71,81.72,81.66,81.68,18500.0,57.714,57.721,57.6786,57.6928,18500.0
2012-08-09 14:10:00,81.67,81.69,81.67,81.67,17200.0,57.6857,57.6998,57.6857,57.6857,17200.0
2012-08-09 14:15:00,81.66,81.69,81.66,81.69,12100.0,57.6786,57.6998,57.6786,57.6998,12100.0
2012-08-09 14:20:00,81.69,81.72,81.67,81.72,23500.0,57.6998,57.721,57.6857,57.721,23500.0
2012-08-09 14:25:00,81.72,81.81,81.72,81.81,23000.0,57.721,57.7846,57.721,57.7846,23000.0
2012-08-09 14:30:00,81.81,81.87,81.81,81.84,19900.0,57.7846,57.827,57.7846,57.8058,19900.0
2012-08-09 14:35:00,81.85,81.88,81.83,81.84,58100.0,57.8128,57.834,57.7987,57.8058,58100.0
2012-08-09 14:40:00,81.84,81.85,81.82,81.85,14900.0,57.8058,57.8128,57.7917,57.8128,14900.0
2012-08-09 14:45:00,81.85,81.9,81.84,81.89,16200.0,57.8128,57.8482,57.8058,57.8411,16200.0
2012-08-09 14:50:00,81.88,81.97,81.88,81.96,24100.0,57.834,57.8976,57.834,57.8905,24100.0
2012-08-09 14:55:00,81.96,81.96,81.89,81.9,18000.0,57.8905,57.8905,57.8411,57.8482,18000.0
2012-08-09 15:00:00,81.89,81.94,81.89,81.91,27400.0,57.8411,57.8764,57.8411,57.8552,27400.0
2012-08-09 15:05:00,81.91,81.91,81.87,81.91,16200.0,57.8552,57.8552,57.827,57.8552,16200.0
2012-08-09 15:10:00,81.92,82.03,81.92,82.0,35200.0,57.8623,57.94,57.8623,57.9188,35200.0
2012-08-09 15:15:00,82.01,82.04,82.0,82.02,29900.0,57.9259,57.9471,57.9188,57.9329,29900.0
2012-08-09 15:20:00,82.01,82.02,81.94,82.02,18800.0,57.9259,57.9329,57.8764,57.9329,18800.0
2012-08-09 15:25:00,82.0,82.09,82.0,82.09,37600.0,57.9188,57.9824,57.9188,57.9824,37600.0
2012-08-09 15:30:00,82.09,82.13,82.0,82.01,47000.0,57.9824,58.0106,57.9188,57.9259,47000.0
2012-08-09 15:35:00,82.02,82.06,81.98,82.06,38500.0,57.9329,57.9612,57.9047,57.9612,38500.0
2012-08-09 15:40:00,82.06,82.06,81.96,82.02,44600.0,57.9612,57.9612,57.8905,57.9329,44600.0
2012-08-09 15:45:00,82.02,82.02,81.92,81.99,63200.0,57.9329,57.9329,57.8623,57.9117,63200.0
2012-08-09 15:50:00,81.99,82.06,81.95,81.97,65900.0,57.9117,57.9612,57.8835,57.8976,65900.0
2012-08-09 15:55:00,81.96,81.97,81.89,81.96,111300.0,57.8905,57.8976,57.8411,57.8905,111300.0
2012-08-10 09:30:00,81.93,82.3,81.7,82.19,57200.0,57.8694,58.1307,57.7069,58.053,57200.0
2012-08-10 09:35:00,82.19,82.19,81.93,81.95,39300.0,58.053,58.053,57.8694,57.8835,39300.0
2012-08-10 09:40:00,81.95,81.95,81.7,81.78,34800.0,57.8835,57.8835,57.7069,57.7634,34800.0
2012-08-10 09:45:00,81.75,81.91,81.75,81.86,27700.0,57.7422,57.8552,57.7422,57.8199,27700.0
2012-08-10 09:50:00,81.85,81.86,81.72,81.78,25300.0,57.8128,57.8199,57.721,57.7634,25300.0
2012-08-10 09:55:00,81.78,81.86,81.73,81.73,12600.0,57.7634,57.8199,57.7281,57.7281,12600.0
2012-08-10 10:00:00,81.76,82.01,81.76,82.0,23600.0,57.7493,57.9259,57.7493,57.9188,23600.0
2012-08-10 10:05:00,82.0,82.06,81.97,81.98,23100.0,57.9188,57.9612,57.8976,57.9047,23100.0
2012-08-10 10:10:00,81.99,82.19,81.98,82.12,28200.0,57.9117,58.053,57.9047,58.0036,28200.0
2012-08-10 10:15:00,82.12,82.16,82.04,82.08,24000.0,58.0036,58.0318,57.9471,57.9753,24000.0
2012-08-10 10:20:00,82.08,82.23,82.06,82.23,29300.0,57.9753,58.0813,57.9612,58.0813,29300.0
2012-08-10 10:25:00,82.24,82.27,82.2,82.24,30000.0,58.0883,58.1095,58.0601,58.0883,30000.0
2012-08-10 10:30:00,82.26,82.33,82.25,82.29,58100.0,58.1024,58.1519,58.0954,58.1236,58100.0
2012-08-10 10:35:00,82.3,82.35,82.24,82.29,43100.0,58.1307,58.166,58.0883,58.1236,43100.0
2012-08-10 10:40:00,82.27,82.35,82.27,82.32,37400.0,58.1095,58.166,58.1095,58.1448,37400.0
2012-08-10 10:45:00,82.32,82.34,82.24,82.33,63000.0,58.1448,58.1589,58.0883,58.1519,63000.0
2012-08-10 10:50:00,82.33,82.34,82.23,82.28,44900.0,58.1519,58.1589,58.0813,58.1166,44900.0
2012-08-10 10:55:00,82.31,82.42,82.29,82.42,25500.0,58.1378,58.2155,58.1236,58.2155,25500.0
2012-08-10 11:00:00,82.42,82.44,82.22,82.26,40100.0,58.2155,58.2296,58.0742,58.1024,40100.0
2012-08-10 11:05:00,82.25,82.26,82.08,82.22,36100.0,58.0954,58.1024,57.9753,58.0742,36100.0
2012-08-10 11:10:00,82.22,82.31,82.22,82.28,25700.0,58.0742,58.1378,58.0742,58.1166,25700.0
2012-08-10 11:15:00,82.28,82.42,82.28,82.4,19800.0,58.1166,58.2155,58.1166,58.2013,19800.0
2012-08-10 11:20:00,82.4,82.5,82.38,82.39,33900.0,58.2013,58.272,58.1872,58.1943,33900.0
2012-08-10 11:25:00,82.4,82.51,82.39,82.51,30300.0,58.2013,58.279,58.1943,58.279,30300.0
2012-08-10 11:30:00,82.51,82.54,82.36,82.37,34900.0,58.279,58.3002,58.1731,58.1801,34900.0
2012-08-10 11:35:00,82.37,82.44,82.27,82.28,36600.0,58.1801,58.2296,58.1095,58.1166,36600.0
2012-08-10 11:40:00,82.28,82.29,82.21,82.23,28500.0,58.1166,58.1236,58.0671,58.0813,28500.0
2012-08-10 11:45:00,82.23,82.38,82.23,82.38,27900.0,58.0813,58.1872,58.0813,58.1872,27900.0
2012-08-10 11:50:00,82.38,82.48,82.38,82.48,19100.0,58.1872,58.2578,58.1872,58.2578,19100.0
2012-08-10 11:55:00,82.48,82.55,82.47,82.55,26000.0,58.2578,58.3073,58.2508,58.3073,26000.0
2012-08-10 12:00:00,82.55,82.58,82.46,82.49,25600.0,58.3073,58.3285,58.2437,58.2649,25600.0
2012-08-10 12:05:00,82.48,82.53,82.46,82.52,18200.0,58.2578,58.2932,58.2437,58.2861,18200.0
2012-08-10 12:10:00,82.53,82.58,82.52,82.56,24600.0,58.2932,58.3285,58.2861,58.3143,24600.0
2012-08-10 12:15:00,82.56,82.56,82.47,82.49,19000.0,58.3143,58.3143,58.2508,58.2649,19000.0
2012-08-10 12:20:00,82.5,82.57,82.5,82.55,21800.0,58.272,58.3214,58.272,58.3073,21800.0
2012-08-10 12:25:00,82.56,82.64,82.56,82.64,19100.0,58.3143,58.3708,58.3143,58.3708,19100.0
2012-08-10 12:30:00,82.64,82.65,82.59,82.61,32300.0,58.3708,58.3779,58.3355,58.3497,32300.0
2012-08-10 12:35:00,82.6,82.62,82.53,82.54,26600.0,58.3426,58.3567,58.2932,58.3002,26600.0
2012-08-10 12:40:00,82.54,82.63,82.54,82.59,14500.0,58.3002,58.3638,58.3002,58.3355,14500.0
2012-08-10 12:45:00,82.6,82.69,82.6,82.67,26400.0,58.3426,58.4062,58.3426,58.392,26400.0
2012-08-10 12:50:00,82.66,82.69,82.65,82.68,17200.0,58.385,58.4062,58.3779,58.3991,17200.0
2012-08-10 12:55:00,82.68,82.68,82.6,82.6,21100.0,58.3991,58.3991,58.3426,58.3426,21100.0
2012-08-10 13:00:00,82.6,82.61,82.59,82.61,14800.0,58.3426,58.3497,58.3355,58.3497,14800.0
2012-08-10 13:05:00,82.61,82.61,82.56,82.56,14200.0,58.3497,58.3497,58.3143,58.3143,14200.0
2012-08-10 13:10:00,82.56,82.56,82.47,82.5,16700.0,58.3143,58.3143,58.2508,58.272,16700.0
2012-08-10 13:15:00,82.5,82.53,82.46,82.46,24000.0,58.272,58.2932,58.2437,58.2437,24000.0
2012-08-10 13:20:00,82.48,82.49,82.46,82.48,16400.0,58.2578,58.2649,58.2437,58.2578,16400.0
2012-08-10 13:25:00,82.48,82.5,82.48,82.49,10900.0,58.2578,58.272,58.2578,58.2649,10900.0
2012-08-10 13:30:00,82.49,82.57,82.49,82.53,23100.0,58.2649,58.3214,58.2649,58.2932,23100.0
2012-08-10 13:35:00,82.53,82.61,82.51,82.53,65200.0,58.2932,58.3497,58.279,58.2932,65200.0
2012-08-10 13:40:00,82.53,82.63,82.52,82.54,38300.0,58.2932,58.3638,58.2861,58.3002,38300.0
2012-08-10 13:45:00,82.55,82.59,82.51,82.54,18000.0,58.3073,58.3355,58.279,58.3002,18000.0
2012-08-10 13:50:00,82.54,82.58,82.53,82.55,20600.0,58.3002,58.3285,58.2932,58.3073,20600.0
2012-08-10 13:55:00,82.56,82.57,82.47,82.47,21000.0,58.3143,58.3214,58.2508,58.2508,21000.0
2012-08-10 14:00:00,82.47,82.49,82.38,82.38,34100.0,58.2508,58.2649,58.1872,58.1872,34100.0
2012-08-10 14:05:00,82.38,82.38,82.34,82.35,15700.0,58.1872,58.1872,58.1589,58.166,15700.0
2012-08-10 14:10:00,82.37,82.38,82.33,82.33,20300.0,58.1801,58.1872,58.1519,58.1519,20300.0
2012-08-10 14:15:00,82.33,82.4,82.33,82.4,21000.0,58.1519,58.2013,58.1519,58.2013,21000.0
2012-08-10 14:20:00,82.4,82.48,82.4,82.48,25500.0,58.2013,58.2578,58.2013,58.2578,25500.0
2012-08-10 14:25:00,82.48,82.48,82.43,82.43,21500.0,58.2578,58.2578,58.2225,58.2225,21500.0
2012-08-10 14:30:00,82.43,82.43,82.39,82.42,29800.0,58.2225,58.2225,58.1943,58.2155,29800.0
2012-08-10 14:35:00,82.4,82.43,82.4,82.42,17800.0,58.2013,58.2225,58.2013,58.2155,17800.0
2012-08-10 14:40:00,82.42,82.48,82.42,82.43,27400.0,58.2155,58.2578,58.2155,58.2225,27400.0
2012-08-10 14:45:00,82.42,82.42,82.38,82.41,25600.0,58.2155,58.2155,58.1872,58.2084,25600.0
2012-08-10 14:50:00,82.41,82.45,82.4,82.41,28600.0,58.2084,58.2366,58.2013,58.2084,28600.0
2012-08-10 14:55:00,82.42,82.45,82.39,82.43,20500.0,58.2155,58.2366,58.1943,58.2225,20500.0
2012-08-10 15:00:00,82.43,82.45,82.39,82.42,27500.0,58.2225,58.2366,58.1943,58.2155,27500.0
2012-08-10 15:05:00,82.42,82.47,82.41,82.47,23000.0,58.2155,58.2508,58.2084,58.2508,23000.0
2012-08-10 15:10:00,82.47,82.51,82.47,82.49,37800.0,58.2508,58.279,58.2508,58.2649,37800.0
2012-08-10 15:15:00,82.49,82.55,82.49,82.55,27900.0,58.2649,58.3073,58.2649,58.3073,27900.0
2012-08-10 15:20:00,82.55,82.59,82.54,82.58,35000.0,58.3073,58.3355,58.3002,58.3285,35000.0
2012-08-10 15:25:00,82.58,82.63,82.58,82.63,28800.0,58.3285,58.3638,58.3285,58.3638,28800.0
2012-08-10 15:30:00,82.63,82.65,82.53,82.53,51200.0,58.3638,58.3779,58.2932,58.2932,51200.0
2012-08-10 15:35:00,82.54,82.59,82.52,82.59,53300.0,58.3002,58.3355,58.2861,58.3355,53300.0
2012-08-10 15:40:00,82.59,82.64,82.58,82.64,88400.0,58.3355,58.3708,58.3285,58.3708,88400.0
2012-08-10 15:45:00,82.63,82.71,82.62,82.69,66000.0,58.3638,58.4203,58.3567,58.4062,66000.0
2012-08-10 15:50:00,82.68,82.78,82.67,82.68,92600.0,58.3991,58.4697,58.392,58.3991,92600.0
2012-08-10 15:55:00,82.68,82.75,82.67,82.72,179600.0,58.3991,58.4485,58.392,58.4274,179600.0
2012-08-13 09:30:00,82.41,82.47,82.09,82.1,91500.0,58.2084,58.2508,57.9824,57.9894,91500.0
2012-08-13 09:35:00,82.11,82.24,82.04,82.15,37900.0,57.9965,58.0883,57.9471,58.0247,37900.0
2012-08-13 09:40:00,82.08,82.21,82.01,82.05,32500.0,57.9753,58.0671,57.9259,57.9541,32500.0
2012-08-13 09:45:00,82.05,82.07,81.95,81.95,25900.0,57.9541,57.9682,57.8835,57.8835,25900.0
2012-08-13 09:50:00,81.94,82.03,81.94,82.0,24900.0,57.8764,57.94,57.8764,57.9188,24900.0
2012-08-13 09:55:00,82.0,82.1,81.95,82.08,31700.0,57.9188,57.9894,57.8835,57.9753,31700.0
2012-08-13 10:00:00,82.09,82.22,82.09,82.18,35300.0,57.9824,58.0742,57.9824,58.0459,35300.0
2012-08-13 10:05:00,82.18,82.24,82.16,82.21,32700.0,58.0459,58.0883,58.0318,58.0671,32700.0
2012-08-13 10:10:00,82.21,82.32,82.15,82.3,47900.0,58.0671,58.1448,58.0247,58.1307,47900.0
2012-08-13 10:15:00,82.3,82.3,82.22,82.29,22500.0,58.1307,58.1307,58.0742,58.1236,22500.0
2012-08-13 10:20:00,82.28,82.4,82.23,82.27,30800.0,58.1166,58.2013,58.0813,58.1095,30800.0
2012-08-13 10:25:00,82.27,82.27,82.13,82.13,26000.0,58.1095,58.1095,58.0106,58.0106,26000.0
2012-08-13 10:30:00,82.13,82.13,82.03,82.04,22200.0,58.0106,58.0106,57.94,57.9471,22200.0
2012-08-13 10:35:00,82.03,82.04,81.95,81.95,34400.0,57.94,57.9471,57.8835,57.8835,34400.0
2012-08-13 10:40:00,81.96,82.06,81.95,82.06,28400.0,57.8905,57.9612,57.8835,57.9612,28400.0
2012-08-13 10:45:00,82.04,82.04,81.99,81.99,23000.0,57.9471,57.9471,57.9117,57.9117,23000.0
2012-08-13 10:50:00,81.99,82.13,81.92,82.09,80200.0,57.9117,58.0106,57.8623,57.9824,80200.0
2012-08-13 10:55:00,82.08,82.09,81.98,81.98,29500.0,57.9753,57.9824,57.9047,57.9047,29500.0
2012-08-13 11:00:00,81.98,82.04,81.91,81.96,35800.0,57.9047,57.9471,57.8552,57.8905,35800.0
2012-08-13 11:05:00,81.95,81.99,81.92,81.93,22500.0,57.8835,57.9117,57.8623,57.8694,22500.0
2012-08-13 11:10:00,81.92,81.92,81.86,81.91,36200.0,57.8623,57.8623,57.8199,57.8552,36200.0
2012-08-13 11:15:00,81.91,81.98,81.9,81.93,34500.0,57.8552,57.9047,57.8482,57.8694,34500.0
2012-08-13 11:20:00,81.93,82.03,81.93,82.03,28600.0,57.8694,57.94,57.8694,57.94,28600.0
2012-08-13 11:25:00,82.03,82.04,81.99,82.0,20100.0,57.94,57.9471,57.9117,57.9188,20100.0
2012-08-13 11:30:00,82.01,82.03,81.99,81.99,15500.0,57.9259,57.94,57.9117,57.9117,15500.0
2012-08-13 11:35:00,81.99,82.02,81.98,82.0,13700.0,57.9117,57.9329,57.9047,57.9188,13700.0
2012-08-13 11:40:00,82.01,82.04,81.99,82.04,30000.0,57.9259,57.9471,57.9117,57.9471,30000.0
2012-08-13 11:45:00,82.04,82.12,82.04,82.11,24100.0,57.9471,58.0036,57.9471,57.9965,24100.0
2012-08-13 11:50:00,82.11,82.13,82.1,82.12,12100.0,57.9965,58.0106,57.9894,58.0036,12100.0
2012-08-13 11:55:00,82.13,82.15,82.12,82.12,16800.0,58.0106,58.0247,58.0036,58.0036,16800.0
2012-08-13 12:00:00,82.12,82.21,82.11,82.18,18000.0,58.0036,58.0671,57.9965,58.0459,18000.0
2012-08-13 12:05:00,82.19,82.21,82.16,82.17,12800.0,58.053,58.0671,58.0318,58.0389,12800.0
2012-08-13 12:10:00,82.17,82.21,82.17,82.21,13200.0,58.0389,58.0671,58.0389,58.0671,13200.0
2012-08-13 12:15:00,82.21,82.21,82.19,82.2,16000.0,58.0671,58.0671,58.053,58.0601,16000.0
2012-08-13 12:20:00,82.21,82.21,82.14,82.14,12200.0,58.0671,58.0671,58.0177,58.0177,12200.0
2012-08-13 12:25:00,82.14,82.2,82.13,82.19,15300.0,58.0177,58.0601,58.0106,58.053,15300.0
2012-08-13 12:30:00,82.19,82.21,82.16,82.18,11400.0,58.053,58.0671,58.0318,58.0459,11400.0
2012-08-13 12:35:00,82.18,82.18,82.1,82.12,12900.0,58.0459,58.0459,57.9894,58.0036,12900.0
2012-08-13 12:40:00,82.13,82.15,82.1,82.14,15000.0,58.0106,58.0247,57.9894,58.0177,15000.0
2012-08-13 12:45:00,82.15,82.15,82.11,82.15,13100.0,58.0247,58.0247,57.9965,58.0247,13100.0
2012-08-13 12:50:00,82.14,82.2,82.12,82.13,129100.0,58.0177,58.0601,58.0036,58.0106,129100.0
2012-08-13 12:55:00,82.14,82.16,82.12,82.12,21100.0,58.0177,58.0318,58.0036,58.0036,21100.0
2012-08-13 13:00:00,82.13,82.14,82.12,82.14,8700.0,58.0106,58.0177,58.0036,58.0177,8700.0
2012-08-13 13:05:00,82.14,82.14,82.1,82.13,18200.0,58.0177,58.0177,57.9894,58.0106,18200.0
2012-08-13 13:10:00,82.14,82.14,82.13,82.14,22200.0,58.0177,58.0177,58.0106,58.0177,22200.0
2012-08-13 13:15:00,82.14,82.17,82.13,82.17,22100.0,58.0177,58.0389,58.0106,58.0389,22100.0
2012-08-13 13:20:00,82.17,82.17,82.15,82.17,10000.0,58.0389,58.0389,58.0247,58.0389,10000.0
2012-08-13 13:25:00,82.16,82.2,82.13,82.2,40000.0,58.0318,58.0601,58.0106,58.0601,40000.0
2012-08-13 13:30:00,82.19,82.21,82.17,82.18,8700.0,58.053,58.0671,58.0389,58.0459,8700.0
2012-08-13 13:35:00,82.19,82.21,82.15,82.16,85300.0,58.053,58.0671,58.0247,58.0318,85300.0
2012-08-13 13:40:00,82.16,82.19,82.14,82.15,23600.0,58.0318,58.053,58.0177,58.0247,23600.0
2012-08-13 13:45:00,82.16,82.18,82.12,82.14,14900.0,58.0318,58.0459,58.0036,58.0177,14900.0
2012-08-13 13:50:00,82.14,82.17,82.11,82.12,18500.0,58.0177,58.0389,57.9965,58.0036,18500.0
2012-08-13 13:55:00,82.13,82.16,82.12,82.15,12700.0,58.0106,58.0318,58.0036,58.0247,12700.0
2012-08-13 14:00:00,82.15,82.17,82.14,82.14,12400.0,58.0247,58.0389,58.0177,58.0177,12400.0
2012-08-13 14:05:00,82.14,82.15,82.11,82.12,13300.0,58.0177,58.0247,57.9965,58.0036,13300.0
2012-08-13 14:10:00,82.12,82.16,82.11,82.15,16400.0,58.0036,58.0318,57.9965,58.0247,16400.0
2012-08-13 14:15:00,82.15,82.16,82.12,82.16,16000.0,58.0247,58.0318,58.0036,58.0318,16000.0
2012-08-13 14:20:00,82.16,82.19,82.14,82.18,20200.0,58.0318,58.053,58.0177,58.0459,20200.0
2012-08-13 14:25:00,82.18,82.21,82.17,82.19,25500.0,58.0459,58.0671,58.0389,58.053,25500.0
2012-08-13 14:30:00,82.2,82.21,82.19,82.21,23500.0,58.0601,58.0671,58.053,58.0671,23500.0
2012-08-13 14:35:00,82.2,82.2,82.14,82.17,22700.0,58.0601,58.0601,58.0177,58.0389,22700.0
2012-08-13 14:40:00,82.17,82.2,82.15,82.19,18800.0,58.0389,58.0601,58.0247,58.053,18800.0
2012-08-13 14:45:00,82.19,82.2,82.16,82.16,16800.0,58.053,58.0601,58.0318,58.0318,16800.0
2012-08-13 14:50:00,82.16,82.21,82.16,82.21,36200.0,58.0318,58.0671,58.0318,58.0671,36200.0
2012-08-13 14:55:00,82.21,82.21,82.17,82.17,45100.0,58.0671,58.0671,58.0389,58.0389,45100.0
2012-08-13 15:00:00,82.17,82.2,82.17,82.2,15700.0,58.0389,58.0601,58.0389,58.0601,15700.0
2012-08-13 15:05:00,82.19,82.2,82.12,82.15,24900.0,58.053,58.0601,58.0036,58.0247,24900.0
2012-08-13 15:10:00,82.16,82.18,82.14,82.15,17800.0,58.0318,58.0459,58.0177,58.0247,17800.0
2012-08-13 15:15:00,82.16,82.18,82.12,82.13,21900.0,58.0318,58.0459,58.0036,58.0106,21900.0
2012-08-13 15:20:00,82.14,82.17,82.12,82.12,12500.0,58.0177,58.0389,58.0036,58.0036,12500.0
2012-08-13 15:25:00,82.12,82.14,82.11,82.11,17600.0,58.0036,58.0177,57.9965,57.9965,17600.0
2012-08-13 15:30:00,82.12,82.16,82.12,82.12,27100.0,58.0036,58.0318,58.0036,58.0036,27100.0
2012-08-13 15:35:00,82.15,82.21,82.12,82.19,42100.0,58.0247,58.0671,58.0036,58.053,42100.0
2012-08-13 15:40:00,82.2,82.22,82.18,82.21,33100.0,58.0601,58.0742,58.0459,58.0671,33100.0
2012-08-13 15:45:00,82.21,82.26,82.19,82.23,38000.0,58.0671,58.1024,58.053,58.0813,38000.0
2012-08-13 15:50:00,82.22,82.22,82.13,82.18,53300.0,58.0742,58.0742,58.0106,58.0459,53300.0
2012-08-13 15:55:00,82.17,82.25,82.15,82.25,84000.0,58.0389,58.0954,58.0247,58.0954,84000.0
2012-08-14 09:30:00,82.25,82.35,82.04,82.23,56700.0,58.3457,58.4167,58.1968,58.3315,56700.0
2012-08-14 09:35:00,82.21,82.22,82.02,82.05,53900.0,58.3174,58.3244,58.1826,58.2039,53900.0
2012-08-14 09:40:00,82.04,82.19,82.03,82.1,47000.0,58.1968,58.3032,58.1897,58.2393,47000.0
2012-08-14 09:45:00,82.14,82.16,82.08,82.11,45400.0,58.2677,58.2819,58.2251,58.2464,45400.0
2012-08-14 09:50:00,82.14,82.14,82.08,82.12,72700.0,58.2677,58.2677,58.2251,58.2535,72700.0
2012-08-14 09:55:00,82.12,82.28,82.11,82.28,91600.0,58.2535,58.367,58.2464,58.367,91600.0
2012-08-14 10:00:00,82.29,82.7,82.29,82.69,58500.0,58.3741,58.6649,58.3741,58.6579,58500.0
2012-08-14 10:05:00,82.69,82.69,82.6,82.65,29900.0,58.6579,58.6579,58.594,58.6295,29900.0
2012-08-14 10:10:00,82.61,82.75,82.57,82.71,31100.0,58.6011,58.7004,58.5727,58.672,31100.0
2012-08-14 10:15:00,82.71,82.79,82.67,82.73,74300.0,58.672,58.7288,58.6437,58.6862,74300.0
2012-08-14 10:20:00,82.73,82.78,82.68,82.75,23000.0,58.6862,58.7217,58.6508,58.7004,23000.0
2012-08-14 10:25:00,82.73,82.89,82.67,82.88,54500.0,58.6862,58.7997,58.6437,58.7926,54500.0
2012-08-14 10:30:00,82.88,82.88,82.72,82.79,38100.0,58.7926,58.7926,58.6791,58.7288,38100.0
2012-08-14 10:35:00,82.77,82.77,82.63,82.66,25800.0,58.7146,58.7146,58.6153,58.6366,25800.0
2012-08-14 10:40:00,82.68,82.86,82.66,82.83,48300.0,58.6508,58.7784,58.6366,58.7572,48300.0
2012-08-14 10:45:00,82.83,82.88,82.8,82.8,15100.0,58.7572,58.7926,58.7359,58.7359,15100.0
2012-08-14 10:50:00,82.8,82.84,82.78,82.84,31800.0,58.7359,58.7643,58.7217,58.7643,31800.0
2012-08-14 10:55:00,82.84,82.86,82.82,82.85,21000.0,58.7643,58.7784,58.7501,58.7714,21000.0
2012-08-14 11:00:00,82.86,82.95,82.8,82.92,28400.0,58.7784,58.8423,58.7359,58.821,28400.0
2012-08-14 11:05:00,82.91,83.0,82.89,82.99,30100.0,58.8139,58.8778,58.7997,58.8707,30100.0
2012-08-14 11:10:00,82.99,82.99,82.91,82.96,20400.0,58.8707,58.8707,58.8139,58.8494,20400.0
2012-08-14 11:15:00,82.96,83.1,82.96,83.06,57900.0,58.8494,58.9487,58.8494,58.9203,57900.0
2012-08-14 11:20:00,83.05,83.08,83.05,83.07,21200.0,58.9132,58.9345,58.9132,58.9274,21200.0
2012-08-14 11:25:00,83.07,83.17,83.07,83.15,32500.0,58.9274,58.9984,58.9274,58.9842,32500.0
2012-08-14 11:30:00,83.17,83.23,83.15,83.2,45400.0,58.9984,59.0409,58.9842,59.0196,45400.0
2012-08-14 11:35:00,83.21,83.27,83.2,83.24,35900.0,59.0267,59.0693,59.0196,59.048,35900.0
2012-08-14 11:40:00,83.24,83.32,83.21,83.3,31500.0,59.048,59.1048,59.0267,59.0906,31500.0
2012-08-14 11:45:00,83.3,83.38,83.29,83.36,25900.0,59.0906,59.1473,59.0835,59.1331,25900.0
2012-08-14 11:50:00,83.36,83.37,83.27,83.3,20800.0,59.1331,59.1402,59.0693,59.0906,20800.0
2012-08-14 11:55:00,83.3,83.34,83.29,83.31,15800.0,59.0906,59.1189,59.0835,59.0977,15800.0
2012-08-14 12:00:00,83.32,83.33,83.27,83.33,41700.0,59.1048,59.1119,59.0693,59.1119,41700.0
2012-08-14 12:05:00,83.34,83.39,83.32,83.36,17200.0,59.1189,59.1544,59.1048,59.1331,17200.0
2012-08-14 12:10:00,83.36,83.4,83.32,83.4,37200.0,59.1331,59.1615,59.1048,59.1615,37200.0
2012-08-14 12:15:00,83.4,83.45,83.38,83.4,23000.0,59.1615,59.197,59.1473,59.1615,23000.0
2012-08-14 12:20:00,83.4,83.41,83.32,83.33,34700.0,59.1615,59.1686,59.1048,59.1119,34700.0
2012-08-14 12:25:00,83.33,83.35,83.27,83.31,21900.0,59.1119,59.126,59.0693,59.0977,21900.0
2012-08-14 12:30:00,83.33,83.36,83.28,83.3,21800.0,59.1119,59.1331,59.0764,59.0906,21800.0
2012-08-14 12:35:00,83.3,83.32,83.25,83.27,19400.0,59.0906,59.1048,59.0551,59.0693,19400.0
2012-08-14 12:40:00,83.27,83.27,83.17,83.2,31900.0,59.0693,59.0693,58.9984,59.0196,31900.0
2012-08-14 12:45:00,83.21,83.25,83.17,83.23,18100.0,59.0267,59.0551,58.9984,59.0409,18100.0
2012-08-14 12:50:00,83.23,83.24,83.15,83.18,13800.0,59.0409,59.048,58.9842,59.0054,13800.0
2012-08-14 12:55:00,83.19,83.19,83.16,83.16,12100.0,59.0125,59.0125,58.9913,58.9913,12100.0
2012-08-14 13:00:00,83.18,83.23,83.17,83.22,19000.0,59.0054,59.0409,58.9984,59.0338,19000.0
2012-08-14 13:05:00,83.22,83.22,83.16,83.21,15200.0,59.0338,59.0338,58.9913,59.0267,15200.0
2012-08-14 13:10:00,83.21,83.22,83.12,83.22,20100.0,59.0267,59.0338,58.9629,59.0338,20100.0
2012-08-14 13:15:00,83.22,83.24,83.21,83.23,9700.0,59.0338,59.048,59.0267,59.0409,9700.0
2012-08-14 13:20:00,83.23,83.23,83.19,83.23,16000.0,59.0409,59.0409,59.0125,59.0409,16000.0
2012-08-14 13:25:00,83.23,83.31,83.23,83.31,22900.0,59.0409,59.0977,59.0409,59.0977,22900.0
2012-08-14 13:30:00,83.31,83.44,83.31,83.44,42100.0,59.0977,59.1899,59.0977,59.1899,42100.0
2012-08-14 13:35:00,83.43,83.46,83.4,83.4,38300.0,59.1828,59.2041,59.1615,59.1615,38300.0
2012-08-14 13:40:00,83.4,83.51,83.4,83.48,46800.0,59.1615,59.2395,59.1615,59.2183,46800.0
2012-08-14 13:45:00,83.49,83.62,83.49,83.61,41800.0,59.2253,59.3176,59.2253,59.3105,41800.0
2012-08-14 13:50:00,83.61,83.61,83.49,83.51,24000.0,59.3105,59.3105,59.2253,59.2395,24000.0
2012-08-14 13:55:00,83.51,83.54,83.47,83.53,43100.0,59.2395,59.2608,59.2112,59.2537,43100.0
2012-08-14 14:00:00,83.53,83.56,83.48,83.49,22400.0,59.2537,59.275,59.2183,59.2253,22400.0
2012-08-14 14:05:00,83.49,83.5,83.41,83.42,27200.0,59.2253,59.2324,59.1686,59.1757,27200.0
2012-08-14 14:10:00,83.43,83.44,83.4,83.42,19000.0,59.1828,59.1899,59.1615,59.1757,19000.0
2012-08-14 14:15:00,83.42,83.45,83.41,83.42,13800.0,59.1757,59.197,59.1686,59.1757,13800.0
2012-08-14 14:20:00,83.42,83.46,83.41,83.44,18300.0,59.1757,59.2041,59.1686,59.1899,18300.0
2012-08-14 14:25:00,83.44,83.45,83.43,83.45,9900.0,59.1899,59.197,59.1828,59.197,9900.0
2012-08-14 14:30:00,83.45,83.49,83.44,83.44,25500.0,59.197,59.2253,59.1899,59.1899,25500.0
2012-08-14 14:35:00,83.43,83.46,83.37,83.39,19600.0,59.1828,59.2041,59.1402,59.1544,19600.0
2012-08-14 14:40:00,83.38,83.46,83.34,83.46,23900.0,59.1473,59.2041,59.1189,59.2041,23900.0
2012-08-14 14:45:00,83.45,83.48,83.41,83.46,19000.0,59.197,59.2183,59.1686,59.2041,19000.0
2012-08-14 14:50:00,83.46,83.46,83.39,83.4,19200.0,59.2041,59.2041,59.1544,59.1615,19200.0
2012-08-14 14:55:00,83.4,83.44,83.38,83.43,12300.0,59.1615,59.1899,59.1473,59.1828,12300.0
2012-08-14 15:00:00,83.43,83.44,83.35,83.35,21500.0,59.1828,59.1899,59.126,59.126,21500.0
2012-08-14 15:05:00,83.35,83.37,83.3,83.3,24200.0,59.126,59.1402,59.0906,59.0906,24200.0
2012-08-14 15:10:00,83.29,83.32,83.24,83.29,25600.0,59.0835,59.1048,59.048,59.0835,25600.0
2012-08-14 15:15:00,83.28,83.4,83.26,83.38,38300.0,59.0764,59.1615,59.0622,59.1473,38300.0
2012-08-14 15:20:00,83.38,83.38,83.31,83.33,36400.0,59.1473,59.1473,59.0977,59.1119,36400.0
2012-08-14 15:25:00,83.33,83.39,83.32,83.39,28800.0,59.1119,59.1544,59.1048,59.1544,28800.0
2012-08-14 15:30:00,83.39,83.39,83.27,83.31,51100.0,59.1544,59.1544,59.0693,59.0977,51100.0
2012-08-14 15:35:00,83.3,83.38,83.21,83.35,83000.0,59.0906,59.1473,59.0267,59.126,83000.0
2012-08-14 15:40:00,83.36,83.42,83.32,83.39,73300.0,59.1331,59.1757,59.1048,59.1544,73300.0
2012-08-14 15:45:00,83.39,83.44,83.36,83.42,65100.0,59.1544,59.1899,59.1331,59.1757,65100.0
2012-08-14 15:50:00,83.42,83.42,83.27,83.37,133600.0,59.1757,59.1757,59.0693,59.1402,133600.0
2012-08-14 15:55:00,83.37,83.59,83.37,83.58,286300.0,59.1402,59.2963,59.1402,59.2892,286300.0
2012-08-15 09:30:00,83.32,83.49,83.21,83.36,51400.0,59.1048,59.2253,59.0267,59.1331,51400.0
2012-08-15 09:35:00,83.36,83.45,83.3,83.37,77200.0,59.1331,59.197,59.0906,59.1402,77200.0
2012-08-15 09:40:00,83.37,83.38,83.25,83.26,33800.0,59.1402,59.1473,59.0551,59.0622,33800.0
2012-08-15 09:45:00,83.25,83.42,83.21,83.33,31900.0,59.0551,59.1757,59.0267,59.1119,31900.0
2012-08-15 09:50:00,83.37,83.65,83.36,83.64,51100.0,59.1402,59.3388,59.1331,59.3318,51100.0
2012-08-15 09:55:00,83.65,83.88,83.65,83.81,87000.0,59.3388,59.502,59.3388,59.4523,87000.0
2012-08-15 10:00:00,83.82,83.85,83.77,83.8,39300.0,59.4594,59.4807,59.424,59.4453,39300.0
2012-08-15 10:05:00,83.79,83.85,83.75,83.81,55800.0,59.4382,59.4807,59.4098,59.4523,55800.0
2012-08-15 10:10:00,83.8,83.82,83.72,83.74,36800.0,59.4453,59.4594,59.3885,59.4027,36800.0
2012-08-15 10:15:00,83.73,83.73,83.63,83.63,42200.0,59.3956,59.3956,59.3247,59.3247,42200.0
2012-08-15 10:20:00,83.63,83.69,83.6,83.68,54400.0,59.3247,59.3672,59.3034,59.3601,54400.0
2012-08-15 10:25:00,83.69,83.74,83.65,83.71,30800.0,59.3672,59.4027,59.3388,59.3814,30800.0
2012-08-15 10:30:00,83.72,83.81,83.71,83.75,44600.0,59.3885,59.4523,59.3814,59.4098,44600.0
2012-08-15 10:35:00,83.76,83.76,83.63,83.63,35100.0,59.4169,59.4169,59.3247,59.3247,35100.0
2012-08-15 10:40:00,83.63,83.65,83.57,83.61,42500.0,59.3247,59.3388,59.2821,59.3105,42500.0
2012-08-15 10:45:00,83.61,83.65,83.56,83.65,14400.0,59.3105,59.3388,59.275,59.3388,14400.0
2012-08-15 10:50:00,83.65,83.67,83.62,83.66,17400.0,59.3388,59.353,59.3176,59.3459,17400.0
2012-08-15 10:55:00,83.66,83.7,83.6,83.64,132100.0,59.3459,59.3743,59.3034,59.3318,132100.0
2012-08-15 11:00:00,83.65,83.7,83.63,83.68,86700.0,59.3388,59.3743,59.3247,59.3601,86700.0
2012-08-15 11:05:00,83.69,83.82,83.68,83.81,19700.0,59.3672,59.4594,59.3601,59.4523,19700.0
2012-08-15 11:10:00,83.82,83.82,83.74,83.78,22400.0,59.4594,59.4594,59.4027,59.4311,22400.0
2012-08-15 11:15:00,83.78,83.8,83.7,83.71,24200.0,59.4311,59.4453,59.3743,59.3814,24200.0
2012-08-15 11:20:00,83.73,83.73,83.58,83.59,25600.0,59.3956,59.3956,59.2892,59.2963,25600.0
2012-08-15 11:25:00,83.59,83.59,83.5,83.5,15600.0,59.2963,59.2963,59.2324,59.2324,15600.0
2012-08-15 11:30:00,83.5,83.55,83.47,83.5,16400.0,59.2324,59.2679,59.2112,59.2324,16400.0
2012-08-15 11:35:00,83.51,83.52,83.47,83.47,28700.0,59.2395,59.2466,59.2112,59.2112,28700.0
2012-08-15 11:40:00,83.48,83.49,83.45,83.48,22200.0,59.2183,59.2253,59.197,59.2183,22200.0
2012-08-15 11:45:00,83.48,83.52,83.47,83.52,17500.0,59.2183,59.2466,59.2112,59.2466,17500.0
2012-08-15 11:50:00,83.52,83.55,83.47,83.49,15100.0,59.2466,59.2679,59.2112,59.2253,15100.0
2012-08-15 11:55:00,83.48,83.51,83.44,83.51,17500.0,59.2183,59.2395,59.1899,59.2395,17500.0
2012-08-15 12:00:00,83.5,83.66,83.5,83.66,102400.0,59.2324,59.3459,59.2324,59.3459,102400.0
2012-08-15 12:05:00,83.67,83.69,83.67,83.67,15700.0,59.353,59.3672,59.353,59.353,15700.0
2012-08-15 12:10:00,83.68,83.72,83.66,83.68,21600.0,59.3601,59.3885,59.3459,59.3601,21600.0
2012-08-15 12:15:00,83.69,83.73,83.69,83.72,26400.0,59.3672,59.3956,59.3672,59.3885,26400.0
2012-08-15 12:20:00,83.73,83.77,83.73,83.76,27300.0,59.3956,59.424,59.3956,59.4169,27300.0
2012-08-15 12:25:00,83.75,83.75,83.69,83.71,19700.0,59.4098,59.4098,59.3672,59.3814,19700.0
2012-08-15 12:30:00,83.71,83.71,83.69,83.7,18600.0,59.3814,59.3814,59.3672,59.3743,18600.0
2012-08-15 12:35:00,83.7,83.72,83.67,83.67,23200.0,59.3743,59.3885,59.353,59.353,23200.0
2012-08-15 12:40:00,83.67,83.69,83.66,83.69,12700.0,59.353,59.3672,59.3459,59.3672,12700.0
2012-08-15 12:45:00,83.69,83.76,83.68,83.7,25300.0,59.3672,59.4169,59.3601,59.3743,25300.0
2012-08-15 12:50:00,83.71,83.76,83.68,83.75,18700.0,59.3814,59.4169,59.3601,59.4098,18700.0
2012-08-15 12:55:00,83.75,83.82,83.75,83.79,20500.0,59.4098,59.4594,59.4098,59.4382,20500.0
2012-08-15 13:00:00,83.79,83.81,83.77,83.8,25900.0,59.4382,59.4523,59.424,59.4453,25900.0
2012-08-15 13:05:00,83.79,83.86,83.79,83.86,41500.0,59.4382,59.4878,59.4382,59.4878,41500.0
2012-08-15 13:10:00,83.85,83.85,83.7,83.71,20500.0,59.4807,59.4807,59.3743,59.3814,20500.0
2012-08-15 13:15:00,83.71,83.78,83.7,83.76,23800.0,59.3814,59.4311,59.3743,59.4169,23800.0
2012-08-15 13:20:00,83.76,83.78,83.75,83.77,20800.0,59.4169,59.4311,59.4098,59.424,20800.0
2012-08-15 13:25:00,83.77,83.79,83.76,83.76,26000.0,59.424,59.4382,59.4169,59.4169,26000.0
2012-08-15 13:30:00,83.77,83.8,83.76,83.76,15400.0,59.424,59.4453,59.4169,59.4169,15400.0
2012-08-15 13:35:00,83.76,83.77,83.71,83.76,20900.0,59.4169,59.424,59.3814,59.4169,20900.0
2012-08-15 13:40:00,83.76,83.8,83.75,83.79,17700.0,59.4169,59.4453,59.4098,59.4382,17700.0
2012-08-15 13:45:00,83.79,83.8,83.71,83.77,18000.0,59.4382,59.4453,59.3814,59.424,18000.0
2012-08-15 13:50:00,83.76,83.77,83.71,83.73,18200.0,59.4169,59.424,59.3814,59.3956,18200.0
2012-08-15 13:55:00,83.73,83.73,83.66,83.67,20500.0,59.3956,59.3956,59.3459,59.353,20500.0
2012-08-15 14:00:00,83.66,83.69,83.64,83.69,19100.0,59.3459,59.3672,59.3318,59.3672,19100.0
2012-08-15 14:05:00,83.69,83.72,83.66,83.66,16200.0,59.3672,59.3885,59.3459,59.3459,16200.0
2012-08-15 14:10:00,83.66,83.74,83.65,83.74,21400.0,59.3459,59.4027,59.3388,59.4027,21400.0
2012-08-15 14:15:00,83.73,83.77,83.73,83.77,20600.0,59.3956,59.424,59.3956,59.424,20600.0
2012-08-15 14:20:00,83.76,83.77,83.69,83.71,24300.0,59.4169,59.424,59.3672,59.3814,24300.0
2012-08-15 14:25:00,83.71,83.79,83.71,83.78,34100.0,59.3814,59.4382,59.3814,59.4311,34100.0
2012-08-15 14:30:00,83.78,83.8,83.69,83.71,36600.0,59.4311,59.4453,59.3672,59.3814,36600.0
2012-08-15 14:35:00,83.72,83.77,83.71,83.74,26000.0,59.3885,59.424,59.3814,59.4027,26000.0
2012-08-15 14:40:00,83.74,83.75,83.69,83.74,33800.0,59.4027,59.4098,59.3672,59.4027,33800.0
2012-08-15 14:45:00,83.75,83.8,83.74,83.79,31500.0,59.4098,59.4453,59.4027,59.4382,31500.0
2012-08-15 14:50:00,83.78,83.82,83.75,83.75,45700.0,59.4311,59.4594,59.4098,59.4098,45700.0
2012-08-15 14:55:00,83.76,83.76,83.69,83.71,38800.0,59.4169,59.4169,59.3672,59.3814,38800.0
2012-08-15 15:00:00,83.72,83.75,83.69,83.72,25900.0,59.3885,59.4098,59.3672,59.3885,25900.0
2012-08-15 15:05:00,83.71,83.78,83.69,83.76,19000.0,59.3814,59.4311,59.3672,59.4169,19000.0
2012-08-15 15:10:00,83.76,83.77,83.68,83.69,39500.0,59.4169,59.424,59.3601,59.3672,39500.0
2012-08-15 15:15:00,83.7,83.75,83.67,83.73,25800.0,59.3743,59.4098,59.353,59.3956,25800.0
2012-08-15 15:20:00,83.72,83.75,83.71,83.71,16900.0,59.3885,59.4098,59.3814,59.3814,16900.0
2012-08-15 15:25:00,83.72,83.73,83.61,83.66,27400.0,59.3885,59.3956,59.3105,59.3459,27400.0
2012-08-15 15:30:00,83.67,83.7,83.64,83.66,32000.0,59.353,59.3743,59.3318,59.3459,32000.0
2012-08-15 15:35:00,83.66,83.66,83.61,83.62,45400.0,59.3459,59.3459,59.3105,59.3176,45400.0
2012-08-15 15:40:00,83.62,83.75,83.62,83.74,60000.0,59.3176,59.4098,59.3176,59.4027,60000.0
2012-08-15 15:45:00,83.75,83.75,83.65,83.68,68300.0,59.4098,59.4098,59.3388,59.3601,68300.0
2012-08-15 15:50:00,83.68,83.69,83.62,83.65,74500.0,59.3601,59.3672,59.3176,59.3388,74500.0
2012-08-15 15:55:00,83.65,83.7,83.6,83.66,152300.0,59.3388,59.3743,59.3034,59.3459,152300.0
2012-08-16 09:30:00,83.61,83.84,83.27,83.36,123500.0,59.3105,59.4736,59.0693,59.1331,123500.0
2012-08-16 09:35:00,83.36,83.36,83.07,83.14,76000.0,59.1331,59.1331,58.9274,58.9771,76000.0
2012-08-16 09:40:00,83.13,83.14,82.87,82.89,72400.0,58.97,58.9771,58.7855,58.7997,72400.0
2012-08-16 09:45:00,82.9,82.91,82.78,82.78,62100.0,58.8068,58.8139,58.7217,58.7217,62100.0
2012-08-16 09:50:00,82.78,82.86,82.77,82.79,57100.0,58.7217,58.7784,58.7146,58.7288,57100.0
2012-08-16 09:55:00,82.78,83.02,82.78,83.01,124600.0,58.7217,58.8919,58.7217,58.8849,124600.0
2012-08-16 10:00:00,82.99,83.04,82.84,82.92,71000.0,58.8707,58.9061,58.7643,58.821,71000.0
2012-08-16 10:05:00,82.94,83.12,82.93,83.08,26300.0,58.8352,58.9629,58.8281,58.9345,26300.0
2012-08-16 10:10:00,83.07,83.09,82.92,82.97,17900.0,58.9274,58.9416,58.821,58.8565,17900.0
2012-08-16 10:15:00,82.98,82.98,82.9,82.95,66900.0,58.8636,58.8636,58.8068,58.8423,66900.0
2012-08-16 10:20:00,82.95,83.0,82.92,82.97,23700.0,58.8423,58.8778,58.821,58.8565,23700.0
2012-08-16 10:25:00,82.97,82.98,82.84,82.85,23900.0,58.8565,58.8636,58.7643,58.7714,23900.0
2012-08-16 10:30:00,82.86,82.97,82.86,82.93,23800.0,58.7784,58.8565,58.7784,58.8281,23800.0
2012-08-16 10:35:00,82.94,83.03,82.9,83.03,31900.0,58.8352,58.899,58.8068,58.899,31900.0
2012-08-16 10:40:00,83.01,83.03,82.98,83.0,18500.0,58.8849,58.899,58.8636,58.8778,18500.0
2012-08-16 10:45:00,83.01,83.03,82.91,82.96,28900.0,58.8849,58.899,58.8139,58.8494,28900.0
2012-08-16 10:50:00,82.96,82.99,82.87,82.96,28600.0,58.8494,58.8707,58.7855,58.8494,28600.0
2012-08-16 10:55:00,82.97,83.0,82.91,82.94,14500.0,58.8565,58.8778,58.8139,58.8352,14500.0
2012-08-16 11:00:00,82.95,83.0,82.93,82.98,14200.0,58.8423,58.8778,58.8281,58.8636,14200.0
2012-08-16 11:05:00,83.0,83.0,82.91,82.95,21400.0,58.8778,58.8778,58.8139,58.8423,21400.0
2012-08-16 11:10:00,82.95,83.01,82.95,82.96,14500.0,58.8423,58.8849,58.8423,58.8494,14500.0
2012-08-16 11:15:00,82.96,83.0,82.91,82.98,26000.0,58.8494,58.8778,58.8139,58.8636,26000.0
2012-08-16 11:20:00,82.95,82.97,82.82,82.84,23100.0,58.8423,58.8565,58.7501,58.7643,23100.0
2012-08-16 11:25:00,82.85,82.89,82.8,82.88,17800.0,58.7714,58.7997,58.7359,58.7926,17800.0
2012-08-16 11:30:00,82.89,82.9,82.83,82.84,30100.0,58.7997,58.8068,58.7572,58.7643,30100.0
2012-08-16 11:35:00,82.85,82.88,82.82,82.84,23400.0,58.7714,58.7926,58.7501,58.7643,23400.0
2012-08-16 11:40:00,82.84,82.88,82.83,82.88,29700.0,58.7643,58.7926,58.7572,58.7926,29700.0
2012-08-16 11:45:00,82.89,83.04,82.89,82.98,55300.0,58.7997,58.9061,58.7997,58.8636,55300.0
2012-08-16 11:50:00,82.97,83.03,82.94,83.03,42800.0,58.8565,58.899,58.8352,58.899,42800.0
2012-08-16 11:55:00,83.04,83.07,83.0,83.07,40900.0,58.9061,58.9274,58.8778,58.9274,40900.0
2012-08-16 12:00:00,83.07,83.22,83.07,83.21,43100.0,58.9274,59.0338,58.9274,59.0267,43100.0
2012-08-16 12:05:00,83.22,83.24,83.18,83.22,44100.0,59.0338,59.048,59.0054,59.0338,44100.0
2012-08-16 12:10:00,83.22,83.26,83.2,83.2,24400.0,59.0338,59.0622,59.0196,59.0196,24400.0
2012-08-16 12:15:00,83.2,83.23,83.2,83.23,22500.0,59.0196,59.0409,59.0196,59.0409,22500.0
2012-08-16 12:20:00,83.23,83.24,83.22,83.23,30300.0,59.0409,59.048,59.0338,59.0409,30300.0
2012-08-16 12:25:00,83.23,83.24,83.19,83.2,22700.0,59.0409,59.048,59.0125,59.0196,22700.0
2012-08-16 12:30:00,83.19,83.2,83.15,83.16,22600.0,59.0125,59.0196,58.9842,58.9913,22600.0
2012-08-16 12:35:00,83.17,83.18,83.15,83.16,22200.0,58.9984,59.0054,58.9842,58.9913,22200.0
2012-08-16 12:40:00,83.16,83.18,83.15,83.15,15900.0,58.9913,59.0054,58.9842,58.9842,15900.0
2012-08-16 12:45:00,83.15,83.15,83.1,83.11,18200.0,58.9842,58.9842,58.9487,58.9558,18200.0
2012-08-16 12:50:00,83.1,83.13,83.09,83.11,28200.0,58.9487,58.97,58.9416,58.9558,28200.0
2012-08-16 12:55:00,83.12,83.12,83.1,83.12,16500.0,58.9629,58.9629,58.9487,58.9629,16500.0
2012-08-16 13:00:00,83.12,83.14,83.11,83.14,20400.0,58.9629,58.9771,58.9558,58.9771,20400.0
2012-08-16 13:05:00,83.13,83.2,83.13,83.19,22600.0,58.97,59.0196,58.97,59.0125,22600.0
2012-08-16 13:10:00,83.19,83.22,83.19,83.2,17300.0,59.0125,59.0338,59.0125,59.0196,17300.0
2012-08-16 13:15:00,83.21,83.24,83.2,83.22,19100.0,59.0267,59.048,59.0196,59.0338,19100.0
2012-08-16 13:20:00,83.23,83.23,83.17,83.18,15200.0,59.0409,59.0409,58.9984,59.0054,15200.0
2012-08-16 13:25:00,83.18,83.18,83.12,83.12,12900.0,59.0054,59.0054,58.9629,58.9629,12900.0
2012-08-16 13:30:00,83.13,83.13,83.05,83.08,35300.0,58.97,58.97,58.9132,58.9345,35300.0
2012-08-16 13:35:00,83.06,83.11,83.06,83.1,17200.0,58.9203,58.9558,58.9203,58.9487,17200.0
2012-08-16 13:40:00,83.1,83.14,83.1,83.11,37000.0,58.9487,58.9771,58.9487,58.9558,37000.0
2012-08-16 13:45:00,83.11,83.14,83.09,83.1,21300.0,58.9558,58.9771,58.9416,58.9487,21300.0
2012-08-16 13:50:00,83.11,83.11,83.05,83.09,30700.0,58.9558,58.9558,58.9132,58.9416,30700.0
2012-08-16 13:55:00,83.08,83.11,83.08,83.1,20900.0,58.9345,58.9558,58.9345,58.9487,20900.0
2012-08-16 14:00:00,83.1,83.11,83.05,83.11,30600.0,58.9487,58.9558,58.9132,58.9558,30600.0
2012-08-16 14:05:00,83.11,83.18,83.09,83.15,73200.0,58.9558,59.0054,58.9416,58.9842,73200.0
2012-08-16 14:10:00,83.13,83.17,83.11,83.13,43100.0,58.97,58.9984,58.9558,58.97,43100.0
2012-08-16 14:15:00,83.13,83.17,83.11,83.16,18000.0,58.97,58.9984,58.9558,58.9913,18000.0
2012-08-16 14:20:00,83.15,83.19,83.15,83.18,33500.0,58.9842,59.0125,58.9842,59.0054,33500.0
2012-08-16 14:25:00,83.18,83.18,83.15,83.17,27900.0,59.0054,59.0054,58.9842,58.9984,27900.0
2012-08-16 14:30:00,83.18,83.34,83.17,83.31,58500.0,59.0054,59.1189,58.9984,59.0977,58500.0
2012-08-16 14:35:00,83.31,83.36,83.23,83.26,35300.0,59.0977,59.1331,59.0409,59.0622,35300.0
2012-08-16 14:40:00,83.26,83.28,83.22,83.25,37900.0,59.0622,59.0764,59.0338,59.0551,37900.0
2012-08-16 14:45:00,83.25,83.28,83.24,83.27,37900.0,59.0551,59.0764,59.048,59.0693,37900.0
2012-08-16 14:50:00,83.26,83.31,83.26,83.31,28800.0,59.0622,59.0977,59.0622,59.0977,28800.0
2012-08-16 14:55:00,83.3,83.35,83.28,83.33,28200.0,59.0906,59.126,59.0764,59.1119,28200.0
2012-08-16 15:00:00,83.32,83.32,83.24,83.25,38000.0,59.1048,59.1048,59.048,59.0551,38000.0
2012-08-16 15:05:00,83.26,83.27,83.21,83.24,50600.0,59.0622,59.0693,59.0267,59.048,50600.0
2012-08-16 15:10:00,83.24,83.26,83.2,83.23,36000.0,59.048,59.0622,59.0196,59.0409,36000.0
2012-08-16 15:15:00,83.23,83.26,83.23,83.24,27900.0,59.0409,59.0622,59.0409,59.048,27900.0
2012-08-16 15:20:00,83.24,83.25,83.21,83.21,23800.0,59.048,59.0551,59.0267,59.0267,23800.0
2012-08-16 15:25:00,83.22,83.27,83.2,83.21,50100.0,59.0338,59.0693,59.0196,59.0267,50100.0
2012-08-16 15:30:00,83.21,83.26,83.21,83.24,61600.0,59.0267,59.0622,59.0267,59.048,61600.0
2012-08-16 15:35:00,83.24,83.25,83.2,83.22,64900.0,59.048,59.0551,59.0196,59.0338,64900.0
2012-08-16 15:40:00,83.22,83.22,83.09,83.09,89800.0,59.0338,59.0338,58.9416,58.9416,89800.0
2012-08-16 15:45:00,83.09,83.16,83.04,83.09,119800.0,58.9416,58.9913,58.9061,58.9416,119800.0
2012-08-16 15:50:00,83.11,83.13,83.03,83.08,89800.0,58.9558,58.97,58.899,58.9345,89800.0
2012-08-16 15:55:00,83.08,83.5,83.0,83.07,293300.0,58.9345,59.2324,58.8778,58.9274,293300.0
2012-08-17 09:30:00,83.46,83.46,82.27,83.04,649900.0,59.2041,59.2041,58.3599,58.9061,649900.0
2012-08-17 09:35:00,83.04,83.27,83.01,83.09,47900.0,58.9061,59.0693,58.8849,58.9416,47900.0
2012-08-17 09:40:00,83.08,83.14,82.96,83.14,83600.0,58.9345,58.9771,58.8494,58.9771,83600.0
2012-08-17 09:45:00,83.11,83.17,83.09,83.13,35300.0,58.9558,58.9984,58.9416,58.97,35300.0
2012-08-17 09:50:00,83.13,83.16,83.11,83.15,38200.0,58.97,58.9913,58.9558,58.9842,38200.0
2012-08-17 09:55:00,83.14,83.17,83.0,83.08,33700.0,58.9771,58.9984,58.8778,58.9345,33700.0
2012-08-17 10:00:00,83.08,83.1,82.76,82.8,54900.0,58.9345,58.9487,58.7075,58.7359,54900.0
2012-08-17 10:05:00,82.79,82.92,82.79,82.82,46800.0,58.7288,58.821,58.7288,58.7501,46800.0
2012-08-17 10:10:00,82.81,82.82,82.7,82.71,34600.0,58.743,58.7501,58.6649,58.672,34600.0
2012-08-17 10:15:00,82.71,82.78,82.68,82.77,33400.0,58.672,58.7217,58.6508,58.7146,33400.0
2012-08-17 10:20:00,82.78,82.91,82.74,82.88,22400.0,58.7217,58.8139,58.6933,58.7926,22400.0
2012-08-17 10:25:00,82.89,82.97,82.88,82.92,39100.0,58.7997,58.8565,58.7926,58.821,39100.0
2012-08-17 10:30:00,82.92,82.92,82.79,82.88,29500.0,58.821,58.821,58.7288,58.7926,29500.0
2012-08-17 10:35:00,82.88,83.01,82.84,82.97,167000.0,58.7926,58.8849,58.7643,58.8565,167000.0
2012-08-17 10:40:00,82.96,82.99,82.77,82.83,83700.0,58.8494,58.8707,58.7146,58.7572,83700.0
2012-08-17 10:45:00,82.83,82.91,82.82,82.91,19100.0,58.7572,58.8139,58.7501,58.8139,19100.0
2012-08-17 10:50:00,82.92,82.98,82.89,82.91,24600.0,58.821,58.8636,58.7997,58.8139,24600.0
2012-08-17 10:55:00,82.92,83.0,82.92,83.0,24300.0,58.821,58.8778,58.821,58.8778,24300.0
2012-08-17 11:00:00,82.99,83.02,82.93,82.97,22700.0,58.8707,58.8919,58.8281,58.8565,22700.0
2012-08-17 11:05:00,82.98,83.02,82.96,83.02,20400.0,58.8636,58.8919,58.8494,58.8919,20400.0
2012-08-17 11:10:00,83.03,83.04,82.89,82.9,21300.0,58.899,58.9061,58.7997,58.8068,21300.0
2012-08-17 11:15:00,82.9,82.92,82.85,82.88,23100.0,58.8068,58.821,58.7714,58.7926,23100.0
2012-08-17 11:20:00,82.89,82.95,82.86,82.93,16800.0,58.7997,58.8423,58.7784,58.8281,16800.0
2012-08-17 11:25:00,82.94,82.95,82.9,82.92,14800.0,58.8352,58.8423,58.8068,58.821,14800.0
2012-08-17 11:30:00,82.92,82.92,82.84,82.85,125600.0,58.821,58.821,58.7643,58.7714,125600.0
2012-08-17 11:35:00,82.84,82.92,82.83,82.84,32400.0,58.7643,58.821,58.7572,58.7643,32400.0
2012-08-17 11:40:00,82.85,82.9,82.85,82.88,10800.0,58.7714,58.8068,58.7714,58.7926,10800.0
2012-08-17 11:45:00,82.89,82.93,82.88,82.9,19600.0,58.7997,58.8281,58.7926,58.8068,19600.0
2012-08-17 11:50:00,82.9,82.98,82.9,82.94,23000.0,58.8068,58.8636,58.8068,58.8352,23000.0
2012-08-17 11:55:00,82.94,82.95,82.93,82.94,14700.0,58.8352,58.8423,58.8281,58.8352,14700.0
2012-08-17 12:00:00,82.94,82.95,82.91,82.93,11300.0,58.8352,58.8423,58.8139,58.8281,11300.0
2012-08-17 12:05:00,82.93,82.97,82.92,82.96,5600.0,58.8281,58.8565,58.821,58.8494,5600.0
2012-08-17 12:10:00,82.96,83.0,82.92,82.94,25300.0,58.8494,58.8778,58.821,58.8352,25300.0
2012-08-17 12:15:00,82.93,83.0,82.93,82.97,86500.0,58.8281,58.8778,58.8281,58.8565,86500.0
2012-08-17 12:20:00,82.97,83.03,82.96,83.0,52700.0,58.8565,58.899,58.8494,58.8778,52700.0
2012-08-17 12:25:00,82.99,83.03,82.98,83.03,36200.0,58.8707,58.899,58.8636,58.899,36200.0
2012-08-17 12:30:00,83.02,83.05,83.01,83.03,12500.0,58.8919,58.9132,58.8849,58.899,12500.0
2012-08-17 12:35:00,83.03,83.09,83.02,83.08,13300.0,58.899,58.9416,58.8919,58.9345,13300.0
2012-08-17 12:40:00,83.08,83.08,83.01,83.02,31600.0,58.9345,58.9345,58.8849,58.8919,31600.0
2012-08-17 12:45:00,83.03,83.05,82.98,82.99,45400.0,58.899,58.9132,58.8636,58.8707,45400.0
2012-08-17 12:50:00,82.98,83.0,82.95,83.0,15500.0,58.8636,58.8778,58.8423,58.8778,15500.0
2012-08-17 12:55:00,82.97,82.97,82.9,82.9,5100.0,58.8565,58.8565,58.8068,58.8068,5100.0
2012-08-17 13:00:00,82.9,83.0,82.9,82.95,36100.0,58.8068,58.8778,58.8068,58.8423,36100.0
2012-08-17 13:05:00,82.94,82.97,82.94,82.96,8800.0,58.8352,58.8565,58.8352,58.8494,8800.0
2012-08-17 13:10:00,82.98,83.08,82.98,83.08,100200.0,58.8636,58.9345,58.8636,58.9345,100200.0
2012-08-17 13:15:00,83.09,83.13,83.08,83.12,22900.0,58.9416,58.97,58.9345,58.9629,22900.0
2012-08-17 13:20:00,83.14,83.18,83.12,83.15,14000.0,58.9771,59.0054,58.9629,58.9842,14000.0
2012-08-17 13:25:00,83.16,83.25,83.16,83.25,52800.0,58.9913,59.0551,58.9913,59.0551,52800.0
2012-08-17 13:30:00,83.25,83.32,83.25,83.27,24700.0,59.0551,59.1048,59.0551,59.0693,24700.0
2012-08-17 13:35:00,83.27,83.33,83.27,83.33,20700.0,59.0693,59.1119,59.0693,59.1119,20700.0
2012-08-17 13:40:00,83.32,83.32,83.26,83.26,14800.0,59.1048,59.1048,59.0622,59.0622,14800.0
2012-08-17 13:45:00,83.26,83.31,83.26,83.29,26400.0,59.0622,59.0977,59.0622,59.0835,26400.0
2012-08-17 13:50:00,83.29,83.33,83.29,83.32,14700.0,59.0835,59.1119,59.0835,59.1048,14700.0
2012-08-17 13:55:00,83.32,83.34,83.29,83.33,25500.0,59.1048,59.1189,59.0835,59.1119,25500.0
2012-08-17 14:00:00,83.33,83.36,83.32,83.36,24800.0,59.1119,59.1331,59.1048,59.1331,24800.0
2012-08-17 14:05:00,83.36,83.45,83.36,83.43,51200.0,59.1331,59.197,59.1331,59.1828,51200.0
2012-08-17 14:10:00,83.43,83.49,83.43,83.49,24900.0,59.1828,59.2253,59.1828,59.2253,24900.0
2012-08-17 14:15:00,83.48,83.49,83.43,83.43,26700.0,59.2183,59.2253,59.1828,59.1828,26700.0
2012-08-17 14:20:00,83.43,83.46,83.41,83.45,16100.0,59.1828,59.2041,59.1686,59.197,16100.0
2012-08-17 14:25:00,83.45,83.49,83.45,83.48,18400.0,59.197,59.2253,59.197,59.2183,18400.0
2012-08-17 14:30:00,83.49,83.5,83.48,83.49,15000.0,59.2253,59.2324,59.2183,59.2253,15000.0
2012-08-17 14:35:00,83.49,83.52,83.49,83.49,19500.0,59.2253,59.2466,59.2253,59.2253,19500.0
2012-08-17 14:40:00,83.5,83.52,83.47,83.47,29300.0,59.2324,59.2466,59.2112,59.2112,29300.0
2012-08-17 14:45:00,83.47,83.48,83.46,83.47,12200.0,59.2112,59.2183,59.2041,59.2112,12200.0
2012-08-17 14:50:00,83.48,83.51,83.47,83.48,27600.0,59.2183,59.2395,59.2112,59.2183,27600.0
2012-08-17 14:55:00,83.46,83.51,83.45,83.49,18100.0,59.2041,59.2395,59.197,59.2253,18100.0
2012-08-17 15:00:00,83.48,83.52,83.47,83.5,24800.0,59.2183,59.2466,59.2112,59.2324,24800.0
2012-08-17 15:05:00,83.5,83.56,83.5,83.55,35700.0,59.2324,59.275,59.2324,59.2679,35700.0
2012-08-17 15:10:00,83.54,83.57,83.53,83.54,30800.0,59.2608,59.2821,59.2537,59.2608,30800.0
2012-08-17 15:15:00,83.53,83.54,83.45,83.45,42300.0,59.2537,59.2608,59.197,59.197,42300.0
2012-08-17 15:20:00,83.45,83.48,83.41,83.41,28700.0,59.197,59.2183,59.1686,59.1686,28700.0
2012-08-17 15:25:00,83.41,83.41,83.32,83.32,57700.0,59.1686,59.1686,59.1048,59.1048,57700.0
2012-08-17 15:30:00,83.33,83.36,83.27,83.31,39200.0,59.1119,59.1331,59.0693,59.0977,39200.0
2012-08-17 15:35:00,83.32,83.34,83.31,83.34,34100.0,59.1048,59.1189,59.0977,59.1189,34100.0
2012-08-17 15:40:00,83.33,83.39,83.32,83.39,39000.0,59.1119,59.1544,59.1048,59.1544,39000.0
2012-08-17 15:45:00,83.39,83.4,83.3,83.32,57500.0,59.1544,59.1615,59.0906,59.1048,57500.0
2012-08-17 15:50:00,83.32,83.35,83.28,83.29,77000.0,59.1048,59.126,59.0764,59.0835,77000.0
2012-08-17 15:55:00,83.29,83.45,83.29,83.39,145100.0,59.0835,59.197,59.0835,59.1544,145100.0
2012-08-20 09:30:00,83.28,83.35,83.15,83.3,42500.0,59.0764,59.126,58.9842,59.0906,42500.0
2012-08-20 09:35:00,83.31,83.37,83.23,83.36,25600.0,59.0977,59.1402,59.0409,59.1331,25600.0
2012-08-20 09:40:00,83.34,83.36,83.16,83.34,33000.0,59.1189,59.1331,58.9913,59.1189,33000.0
2012-08-20 09:45:00,83.34,83.38,83.24,83.28,30100.0,59.1189,59.1473,59.048,59.0764,30100.0
2012-08-20 09:50:00,83.27,83.27,83.15,83.21,19600.0,59.0693,59.0693,58.9842,59.0267,19600.0
2012-08-20 09:55:00,83.21,83.21,83.02,83.09,31500.0,59.0267,59.0267,58.8919,58.9416,31500.0
2012-08-20 10:00:00,83.07,83.07,82.92,82.97,28000.0,58.9274,58.9274,58.821,58.8565,28000.0
2012-08-20 10:05:00,82.95,82.95,82.81,82.94,25000.0,58.8423,58.8423,58.743,58.8352,25000.0
2012-08-20 10:10:00,82.94,83.01,82.8,82.83,36400.0,58.8352,58.8849,58.7359,58.7572,36400.0
2012-08-20 10:15:00,82.82,82.98,82.76,82.94,30600.0,58.7501,58.8636,58.7075,58.8352,30600.0
2012-08-20 10:20:00,82.94,82.96,82.83,82.83,52700.0,58.8352,58.8494,58.7572,58.7572,52700.0
2012-08-20 10:25:00,82.8,82.95,82.8,82.95,11600.0,58.7359,58.8423,58.7359,58.8423,11600.0
2012-08-20 10:30:00,82.93,82.94,82.8,82.8,17800.0,58.8281,58.8352,58.7359,58.7359,17800.0
2012-08-20 10:35:00,82.8,82.94,82.8,82.88,20800.0,58.7359,58.8352,58.7359,58.7926,20800.0
2012-08-20 10:40:00,82.88,82.93,82.84,82.9,17500.0,58.7926,58.8281,58.7643,58.8068,17500.0
2012-08-20 10:45:00,82.9,82.91,82.82,82.83,44600.0,58.8068,58.8139,58.7501,58.7572,44600.0
2012-08-20 10:50:00,82.85,82.86,82.8,82.8,23100.0,58.7714,58.7784,58.7359,58.7359,23100.0
2012-08-20 10:55:00,82.78,82.82,82.78,82.79,39300.0,58.7217,58.7501,58.7217,58.7288,39300.0
2012-08-20 11:00:00,82.79,82.8,82.78,82.79,23300.0,58.7288,58.7359,58.7217,58.7288,23300.0
2012-08-20 11:05:00,82.79,82.8,82.73,82.75,26500.0,58.7288,58.7359,58.6862,58.7004,26500.0
2012-08-20 11:10:00,82.74,82.78,82.72,82.77,14300.0,58.6933,58.7217,58.6791,58.7146,14300.0
2012-08-20 11:15:00,82.77,82.77,82.74,82.77,12900.0,58.7146,58.7146,58.6933,58.7146,12900.0
2012-08-20 11:20:00,82.76,82.76,82.72,82.72,14600.0,58.7075,58.7075,58.6791,58.6791,14600.0
2012-08-20 11:25:00,82.72,82.72,82.65,82.67,16500.0,58.6791,58.6791,58.6295,58.6437,16500.0
2012-08-20 11:30:00,82.66,82.72,82.65,82.72,11300.0,58.6366,58.6791,58.6295,58.6791,11300.0
2012-08-20 11:35:00,82.73,82.77,82.73,82.77,10400.0,58.6862,58.7146,58.6862,58.7146,10400.0
2012-08-20 11:40:00,82.77,82.8,82.76,82.79,17000.0,58.7146,58.7359,58.7075,58.7288,17000.0
2012-08-20 11:45:00,82.79,82.83,82.77,82.83,23300.0,58.7288,58.7572,58.7146,58.7572,23300.0
2012-08-20 11:50:00,82.83,82.87,82.83,82.84,18500.0,58.7572,58.7855,58.7572,58.7643,18500.0
2012-08-20 11:55:00,82.84,82.9,82.83,82.83,16500.0,58.7643,58.8068,58.7572,58.7572,16500.0
2012-08-20 12:00:00,82.83,82.85,82.81,82.82,12100.0,58.7572,58.7714,58.743,58.7501,12100.0
2012-08-20 12:05:00,82.84,82.84,82.81,82.83,17500.0,58.7643,58.7643,58.743,58.7572,17500.0
2012-08-20 12:10:00,82.83,82.92,82.83,82.9,22700.0,58.7572,58.821,58.7572,58.8068,22700.0
2012-08-20 12:15:00,82.9,82.91,82.9,82.9,7300.0,58.8068,58.8139,58.8068,58.8068,7300.0
2012-08-20 12:20:00,82.9,82.92,82.89,82.9,8200.0,58.8068,58.821,58.7997,58.8068,8200.0
2012-08-20 12:25:00,82.89,82.98,82.89,82.98,22300.0,58.7997,58.8636,58.7997,58.8636,22300.0
2012-08-20 12:30:00,82.97,83.03,82.97,83.02,14100.0,58.8565,58.899,58.8565,58.8919,14100.0
2012-08-20 12:35:00,83.03,83.04,82.99,82.99,14900.0,58.899,58.9061,58.8707,58.8707,14900.0
2012-08-20 12:40:00,82.98,82.99,82.95,82.95,10000.0,58.8636,58.8707,58.8423,58.8423,10000.0
2012-08-20 12:45:00,82.95,82.99,82.95,82.97,12800.0,58.8423,58.8707,58.8423,58.8565,12800.0
2012-08-20 12:50:00,82.97,82.97,82.91,82.92,10100.0,58.8565,58.8565,58.8139,58.821,10100.0
2012-08-20 12:55:00,82.92,82.95,82.92,82.94,8600.0,58.821,58.8423,58.821,58.8352,8600.0
2012-08-20 13:00:00,82.93,82.94,82.9,82.93,16200.0,58.8281,58.8352,58.8068,58.8281,16200.0
2012-08-20 13:05:00,82.93,82.96,82.91,82.92,8200.0,58.8281,58.8494,58.8139,58.821,8200.0
2012-08-20 13:10:00,82.91,82.95,82.91,82.95,6700.0,58.8139,58.8423,58.8139,58.8423,6700.0
2012-08-20 13:15:00,82.95,82.95,82.92,82.95,12400.0,58.8423,58.8423,58.821,58.8423,12400.0
2012-08-20 13:20:00,82.95,82.99,82.95,82.99,8700.0,58.8423,58.8707,58.8423,58.8707,8700.0
2012-08-20 13:25:00,82.98,83.04,82.98,83.03,13400.0,58.8636,58.9061,58.8636,58.899,13400.0
2012-08-20 13:30:00,83.02,83.04,82.93,82.93,29000.0,58.8919,58.9061,58.8281,58.8281,29000.0
2012-08-20 13:35:00,82.94,82.96,82.91,82.93,20700.0,58.8352,58.8494,58.8139,58.8281,20700.0
2012-08-20 13:40:00,82.92,82.93,82.85,82.86,29600.0,58.821,58.8281,58.7714,58.7784,29600.0
2012-08-20 13:45:00,82.86,82.86,82.8,82.8,24900.0,58.7784,58.7784,58.7359,58.7359,24900.0
2012-08-20 13:50:00,82.8,82.84,82.8,82.83,21500.0,58.7359,58.7643,58.7359,58.7572,21500.0
2012-08-20 13:55:00,82.83,82.88,82.83,82.86,11900.0,58.7572,58.7926,58.7572,58.7784,11900.0
2012-08-20 14:00:00,82.88,82.89,82.82,82.83,12700.0,58.7926,58.7997,58.7501,58.7572,12700.0
2012-08-20 14:05:00,82.84,82.86,82.81,82.83,16500.0,58.7643,58.7784,58.743,58.7572,16500.0
2012-08-20 14:10:00,82.84,82.89,82.81,82.83,27500.0,58.7643,58.7997,58.743,58.7572,27500.0
2012-08-20 14:15:00,82.83,82.83,82.79,82.79,15600.0,58.7572,58.7572,58.7288,58.7288,15600.0
2012-08-20 14:20:00,82.79,82.81,82.78,82.81,8700.0,58.7288,58.743,58.7217,58.743,8700.0
2012-08-20 14:25:00,82.81,82.86,82.81,82.86,10400.0,58.743,58.7784,58.743,58.7784,10400.0
2012-08-20 14:30:00,82.86,82.92,82.85,82.9,26800.0,58.7784,58.821,58.7714,58.8068,26800.0
2012-08-20 14:35:00,82.9,82.96,82.88,82.95,23300.0,58.8068,58.8494,58.7926,58.8423,23300.0
2012-08-20 14:40:00,82.95,82.96,82.92,82.92,12500.0,58.8423,58.8494,58.821,58.821,12500.0
2012-08-20 14:45:00,82.92,82.92,82.85,82.9,27600.0,58.821,58.821,58.7714,58.8068,27600.0
2012-08-20 14:50:00,82.9,82.96,82.89,82.96,26700.0,58.8068,58.8494,58.7997,58.8494,26700.0
2012-08-20 14:55:00,82.96,82.98,82.94,82.98,13900.0,58.8494,58.8636,58.8352,58.8636,13900.0
2012-08-20 15:00:00,82.97,82.98,82.96,82.97,12100.0,58.8565,58.8636,58.8494,58.8565,12100.0
2012-08-20 15:05:00,82.97,82.99,82.95,82.99,25100.0,58.8565,58.8707,58.8423,58.8707,25100.0
2012-08-20 15:10:00,82.99,83.0,82.97,83.0,54000.0,58.8707,58.8778,58.8565,58.8778,54000.0
2012-08-20 15:15:00,83.0,83.05,83.0,83.05,19800.0,58.8778,58.9132,58.8778,58.9132,19800.0
2012-08-20 15:20:00,83.05,83.09,83.03,83.09,26200.0,58.9132,58.9416,58.899,58.9416,26200.0
2012-08-20 15:25:00,83.09,83.14,83.09,83.13,25800.0,58.9416,58.9771,58.9416,58.97,25800.0
2012-08-20 15:30:00,83.14,83.21,83.13,83.2,48900.0,58.9771,59.0267,58.97,59.0196,48900.0
2012-08-20 15:35:00,83.2,83.26,83.2,83.22,65100.0,59.0196,59.0622,59.0196,59.0338,65100.0
2012-08-20 15:40:00,83.22,83.25,83.21,83.23,81000.0,59.0338,59.0551,59.0267,59.0409,81000.0
2012-08-20 15:45:00,83.22,83.28,83.22,83.27,60800.0,59.0338,59.0764,59.0338,59.0693,60800.0
2012-08-20 15:50:00,83.26,83.26,83.2,83.25,129000.0,59.0622,59.0622,59.0196,59.0551,129000.0
2012-08-20 15:55:00,83.24,83.26,83.19,83.25,161300.0,59.048,59.0622,59.0125,59.0551,161300.0
2012-08-21 09:30:00,83.01,83.23,82.94,83.14,109700.0,58.8849,59.0409,58.8352,58.9771,109700.0
2012-08-21 09:35:00,83.15,83.24,83.09,83.1,54100.0,58.9842,59.048,58.9416,58.9487,54100.0
2012-08-21 09:40:00,83.1,83.28,83.08,83.18,44000.0,58.9487,59.0764,58.9345,59.0054,44000.0
2012-08-21 09:45:00,83.22,83.38,83.2,83.34,49700.0,59.0338,59.1473,59.0196,59.1189,49700.0
2012-08-21 09:50:00,83.33,83.4,83.3,83.4,50700.0,59.1119,59.1615,59.0906,59.1615,50700.0
2012-08-21 09:55:00,83.39,83.69,83.36,83.69,101800.0,59.1544,59.3672,59.1331,59.3672,101800.0
2012-08-21 10:00:00,83.69,83.8,83.56,83.64,65000.0,59.3672,59.4453,59.275,59.3318,65000.0
2012-08-21 10:05:00,83.66,83.7,83.6,83.65,28500.0,59.3459,59.3743,59.3034,59.3388,28500.0
2012-08-21 10:10:00,83.66,83.79,83.65,83.73,63000.0,59.3459,59.4382,59.3388,59.3956,63000.0
2012-08-21 10:15:00,83.74,83.77,83.62,83.7,42100.0,59.4027,59.424,59.3176,59.3743,42100.0
2012-08-21 10:20:00,83.71,83.83,83.7,83.8,82600.0,59.3814,59.4665,59.3743,59.4453,82600.0
2012-08-21 10:25:00,83.8,83.83,83.64,83.65,47700.0,59.4453,59.4665,59.3318,59.3388,47700.0
2012-08-21 10:30:00,83.66,83.76,83.65,83.74,36600.0,59.3459,59.4169,59.3388,59.4027,36600.0
2012-08-21 10:35:00,83.75,83.77,83.69,83.73,55600.0,59.4098,59.424,59.3672,59.3956,55600.0
2012-08-21 10:40:00,83.73,83.83,83.73,83.78,38500.0,59.3956,59.4665,59.3956,59.4311,38500.0
2012-08-21 10:45:00,83.81,83.83,83.7,83.71,23200.0,59.4523,59.4665,59.3743,59.3814,23200.0
2012-08-21 10:50:00,83.71,83.8,83.68,83.74,211300.0,59.3814,59.4453,59.3601,59.4027,211300.0
2012-08-21 10:55:00,83.76,83.77,83.69,83.7,42900.0,59.4169,59.424,59.3672,59.3743,42900.0
2012-08-21 11:00:00,83.71,83.72,83.62,83.65,42700.0,59.3814,59.3885,59.3176,59.3388,42700.0
2012-08-21 11:05:00,83.64,83.74,83.61,83.73,17700.0,59.3318,59.4027,59.3105,59.3956,17700.0
2012-08-21 11:10:00,83.73,83.84,83.73,83.82,36900.0,59.3956,59.4736,59.3956,59.4594,36900.0
2012-08-21 11:15:00,83.82,83.92,83.81,83.92,59900.0,59.4594,59.5304,59.4523,59.5304,59900.0
2012-08-21 11:20:00,83.92,83.92,83.65,83.65,46400.0,59.5304,59.5304,59.3388,59.3388,46400.0
2012-08-21 11:25:00,83.67,83.7,83.65,83.7,15000.0,59.353,59.3743,59.3388,59.3743,15000.0
2012-08-21 11:30:00,83.69,83.72,83.67,83.69,27800.0,59.3672,59.3885,59.353,59.3672,27800.0
2012-08-21 11:35:00,83.68,83.69,83.6,83.64,23500.0,59.3601,59.3672,59.3034,59.3318,23500.0
2012-08-21 11:40:00,83.64,83.64,83.46,83.5,42900.0,59.3318,59.3318,59.2041,59.2324,42900.0
2012-08-21 11:45:00,83.51,83.61,83.51,83.6,16200.0,59.2395,59.3105,59.2395,59.3034,16200.0
2012-08-21 11:50:00,83.6,83.66,83.6,83.64,36300.0,59.3034,59.3459,59.3034,59.3318,36300.0
2012-08-21 11:55:00,83.65,83.65,83.46,83.46,30600.0,59.3388,59.3388,59.2041,59.2041,30600.0
2012-08-21 12:00:00,83.46,83.49,83.44,83.44,15100.0,59.2041,59.2253,59.1899,59.1899,15100.0
2012-08-21 12:05:00,83.44,83.54,83.4,83.54,17600.0,59.1899,59.2608,59.1615,59.2608,17600.0
2012-08-21 12:10:00,83.55,83.58,83.48,83.48,19500.0,59.2679,59.2892,59.2183,59.2183,19500.0
2012-08-21 12:15:00,83.48,83.51,83.45,83.5,12800.0,59.2183,59.2395,59.197,59.2324,12800.0
2012-08-21 12:20:00,83.52,83.6,83.52,83.59,18500.0,59.2466,59.3034,59.2466,59.2963,18500.0
2012-08-21 12:25:00,83.58,83.58,83.51,83.53,11700.0,59.2892,59.2892,59.2395,59.2537,11700.0
2012-08-21 12:30:00,83.54,83.54,83.42,83.48,44800.0,59.2608,59.2608,59.1757,59.2183,44800.0
2012-08-21 12:35:00,83.49,83.52,83.47,83.52,24800.0,59.2253,59.2466,59.2112,59.2466,24800.0
2012-08-21 12:40:00,83.52,83.52,83.42,83.42,36100.0,59.2466,59.2466,59.1757,59.1757,36100.0
2012-08-21 12:45:00,83.42,83.49,83.42,83.49,27700.0,59.1757,59.2253,59.1757,59.2253,27700.0
2012-08-21 12:50:00,83.49,83.5,83.42,83.45,26500.0,59.2253,59.2324,59.1757,59.197,26500.0
2012-08-21 12:55:00,83.45,83.45,83.4,83.41,29000.0,59.197,59.197,59.1615,59.1686,29000.0
2012-08-21 13:00:00,83.42,83.42,83.35,83.36,23600.0,59.1757,59.1757,59.126,59.1331,23600.0
2012-08-21 13:05:00,83.36,83.4,83.36,83.4,19900.0,59.1331,59.1615,59.1331,59.1615,19900.0
2012-08-21 13:10:00,83.4,83.41,83.36,83.37,18000.0,59.1615,59.1686,59.1331,59.1402,18000.0
2012-08-21 13:15:00,83.38,83.4,83.36,83.38,16500.0,59.1473,59.1615,59.1331,59.1473,16500.0
2012-08-21 13:20:00,83.37,83.37,83.32,83.33,17600.0,59.1402,59.1402,59.1048,59.1119,17600.0
2012-08-21 13:25:00,83.33,83.35,83.32,83.33,7000.0,59.1119,59.126,59.1048,59.1119,7000.0
2012-08-21 13:30:00,83.34,83.37,83.26,83.26,33000.0,59.1189,59.1402,59.0622,59.0622,33000.0
2012-08-21 13:35:00,83.26,83.28,83.23,83.26,18100.0,59.0622,59.0764,59.0409,59.0622,18100.0
2012-08-21 13:40:00,83.26,83.26,83.01,83.03,129800.0,59.0622,59.0622,58.8849,58.899,129800.0
2012-08-21 13:45:00,83.03,83.17,83.03,83.14,40100.0,58.899,58.9984,58.899,58.9771,40100.0
2012-08-21 13:50:00,83.15,83.21,83.15,83.2,15600.0,58.9842,59.0267,58.9842,59.0196,15600.0
2012-08-21 13:55:00,83.2,83.32,83.2,83.32,20100.0,59.0196,59.1048,59.0196,59.1048,20100.0
2012-08-21 14:00:00,83.31,83.31,83.25,83.25,27400.0,59.0977,59.0977,59.0551,59.0551,27400.0
2012-08-21 14:05:00,83.25,83.29,83.24,83.25,32900.0,59.0551,59.0835,59.048,59.0551,32900.0
2012-08-21 14:10:00,83.24,83.29,83.23,83.27,10000.0,59.048,59.0835,59.0409,59.0693,10000.0
2012-08-21 14:15:00,83.27,83.32,83.27,83.27,19700.0,59.0693,59.1048,59.0693,59.0693,19700.0
2012-08-21 14:20:00,83.27,83.32,83.24,83.32,11500.0,59.0693,59.1048,59.048,59.1048,11500.0
2012-08-21 14:25:00,83.32,83.37,83.32,83.35,16900.0,59.1048,59.1402,59.1048,59.126,16900.0
2012-08-21 14:30:00,83.34,83.36,83.33,83.33,21500.0,59.1189,59.1331,59.1119,59.1119,21500.0
2012-08-21 14:35:00,83.34,83.35,83.2,83.25,30100.0,59.1189,59.126,59.0196,59.0551,30100.0
2012-08-21 14:40:00,83.25,83.29,83.22,83.26,17900.0,59.0551,59.0835,59.0338,59.0622,17900.0
2012-08-21 14:45:00,83.26,83.31,83.24,83.3,14100.0,59.0622,59.0977,59.048,59.0906,14100.0
2012-08-21 14:50:00,83.3,83.33,83.3,83.31,18100.0,59.0906,59.1119,59.0906,59.0977,18100.0
2012-08-21 14:55:00,83.3,83.31,83.26,83.26,27000.0,59.0906,59.0977,59.0622,59.0622,27000.0
2012-08-21 15:00:00,83.26,83.26,83.12,83.15,23200.0,59.0622,59.0622,58.9629,58.9842,23200.0
2012-08-21 15:05:00,83.15,83.16,83.11,83.13,19400.0,58.9842,58.9913,58.9558,58.97,19400.0
2012-08-21 15:10:00,83.14,83.14,83.05,83.06,23500.0,58.9771,58.9771,58.9132,58.9203,23500.0
2012-08-21 15:15:00,83.06,83.07,82.93,83.0,28700.0,58.9203,58.9274,58.8281,58.8778,28700.0
2012-08-21 15:20:00,83.0,83.06,82.96,83.01,28600.0,58.8778,58.9203,58.8494,58.8849,28600.0
2012-08-21 15:25:00,83.01,83.1,83.0,83.1,22800.0,58.8849,58.9487,58.8778,58.9487,22800.0
2012-08-21 15:30:00,83.1,83.14,83.0,83.0,36000.0,58.9487,58.9771,58.8778,58.8778,36000.0
2012-08-21 15:35:00,83.02,83.04,82.94,82.95,92500.0,58.8919,58.9061,58.8352,58.8423,92500.0
2012-08-21 15:40:00,82.94,83.07,82.92,82.92,94500.0,58.8352,58.9274,58.821,58.821,94500.0
2012-08-21 15:45:00,82.92,83.03,82.92,82.99,64300.0,58.821,58.899,58.821,58.8707,64300.0
2012-08-21 15:50:00,82.98,83.01,82.93,82.96,78200.0,58.8636,58.8849,58.8281,58.8494,78200.0
2012-08-21 15:55:00,82.96,83.11,82.92,83.11,139400.0,58.8494,58.9558,58.821,58.9558,139400.0
2012-08-22 09:30:00,83.1,83.22,82.85,83.02,72700.0,58.9487,59.0338,58.7714,58.8919,72700.0
2012-08-22 09:35:00,83.0,83.23,83.0,83.14,45200.0,58.8778,59.0409,58.8778,58.9771,45200.0
2012-08-22 09:40:00,83.14,83.25,83.12,83.2,34900.0,58.9771,59.0551,58.9629,59.0196,34900.0
2012-08-22 09:45:00,83.21,83.44,83.2,83.38,47300.0,59.0267,59.1899,59.0196,59.1473,47300.0
2012-08-22 09:50:00,83.38,83.48,83.35,83.4,49400.0,59.1473,59.2183,59.126,59.1615,49400.0
2012-08-22 09:55:00,83.41,83.45,83.37,83.4,27400.0,59.1686,59.197,59.1402,59.1615,27400.0
2012-08-22 10:00:00,83.41,83.49,83.39,83.4,51600.0,59.1686,59.2253,59.1544,59.1615,51600.0
2012-08-22 10:05:00,83.42,83.44,83.32,83.35,33800.0,59.1757,59.1899,59.1048,59.126,33800.0
2012-08-22 10:10:00,83.36,83.37,83.25,83.25,15600.0,59.1331,59.1402,59.0551,59.0551,15600.0
2012-08-22 10:15:00,83.26,83.26,83.15,83.16,28800.0,59.0622,59.0622,58.9842,58.9913,28800.0
2012-08-22 10:20:00,83.15,83.28,83.15,83.22,29400.0,58.9842,59.0764,58.9842,59.0338,29400.0
2012-08-22 10:25:00,83.23,83.32,83.21,83.27,14800.0,59.0409,59.1048,59.0267,59.0693,14800.0
2012-08-22 10:30:00,83.27,83.32,83.19,83.22,14600.0,59.0693,59.1048,59.0125,59.0338,14600.0
2012-08-22 10:35:00,83.23,83.26,83.17,83.17,10900.0,59.0409,59.0622,58.9984,58.9984,10900.0
2012-08-22 10:40:00,83.18,83.28,83.18,83.28,21000.0,59.0054,59.0764,59.0054,59.0764,21000.0
2012-08-22 10:45:00,83.27,83.29,83.25,83.25,47200.0,59.0693,59.0835,59.0551,59.0551,47200.0
2012-08-22 10:50:00,83.24,83.33,83.18,83.33,44800.0,59.048,59.1119,59.0054,59.1119,44800.0
2012-08-22 10:55:00,83.33,83.53,83.32,83.48,94500.0,59.1119,59.2537,59.1048,59.2183,94500.0
2012-08-22 11:00:00,83.47,83.65,83.47,83.61,49600.0,59.2112,59.3388,59.2112,59.3105,49600.0
2012-08-22 11:05:00,83.62,83.74,83.58,83.68,57200.0,59.3176,59.4027,59.2892,59.3601,57200.0
2012-08-22 11:10:00,83.68,83.68,83.53,83.57,63400.0,59.3601,59.3601,59.2537,59.2821,63400.0
2012-08-22 11:15:00,83.58,83.74,83.57,83.71,36900.0,59.2892,59.4027,59.2821,59.3814,36900.0
2012-08-22 11:20:00,83.7,83.71,83.57,83.65,45900.0,59.3743,59.3814,59.2821,59.3388,45900.0
2012-08-22 11:25:00,83.66,83.74,83.58,83.73,34400.0,59.3459,59.4027,59.2892,59.3956,34400.0
2012-08-22 11:30:00,83.71,83.75,83.67,83.7,42500.0,59.3814,59.4098,59.353,59.3743,42500.0
2012-08-22 11:35:00,83.7,83.78,83.68,83.73,43800.0,59.3743,59.4311,59.3601,59.3956,43800.0
2012-08-22 11:40:00,83.74,83.8,83.72,83.76,28900.0,59.4027,59.4453,59.3885,59.4169,28900.0
2012-08-22 11:45:00,83.76,83.77,83.71,83.76,11500.0,59.4169,59.424,59.3814,59.4169,11500.0
2012-08-22 11:50:00,83.76,83.84,83.76,83.81,24500.0,59.4169,59.4736,59.4169,59.4523,24500.0
2012-08-22 11:55:00,83.8,83.85,83.77,83.84,25100.0,59.4453,59.4807,59.424,59.4736,25100.0
2012-08-22 12:00:00,83.86,83.93,83.86,83.9,23900.0,59.4878,59.5375,59.4878,59.5162,23900.0
2012-08-22 12:05:00,83.89,83.92,83.83,83.84,50000.0,59.5091,59.5304,59.4665,59.4736,50000.0
2012-08-22 12:10:00,83.84,83.93,83.81,83.85,20100.0,59.4736,59.5375,59.4523,59.4807,20100.0
2012-08-22 12:15:00,83.85,83.88,83.84,83.84,17400.0,59.4807,59.502,59.4736,59.4736,17400.0
2012-08-22 12:20:00,83.83,83.84,83.78,83.84,20000.0,59.4665,59.4736,59.4311,59.4736,20000.0
2012-08-22 12:25:00,83.81,83.84,83.75,83.81,105000.0,59.4523,59.4736,59.4098,59.4523,105000.0
2012-08-22 12:30:00,83.81,83.83,83.65,83.68,97900.0,59.4523,59.4665,59.3388,59.3601,97900.0
2012-08-22 12:35:00,83.65,83.69,83.63,83.65,10000.0,59.3388,59.3672,59.3247,59.3388,10000.0
2012-08-22 12:40:00,83.66,83.79,83.64,83.75,34700.0,59.3459,59.4382,59.3318,59.4098,34700.0
2012-08-22 12:45:00,83.76,83.81,83.68,83.68,20600.0,59.4169,59.4523,59.3601,59.3601,20600.0
2012-08-22 12:50:00,83.69,83.73,83.65,83.71,12300.0,59.3672,59.3956,59.3388,59.3814,12300.0
2012-08-22 12:55:00,83.71,83.8,83.71,83.8,14800.0,59.3814,59.4453,59.3814,59.4453,14800.0
2012-08-22 13:00:00,83.79,83.83,83.77,83.8,23100.0,59.4382,59.4665,59.424,59.4453,23100.0
2012-08-22 13:05:00,83.81,83.89,83.78,83.78,74500.0,59.4523,59.5091,59.4311,59.4311,74500.0
2012-08-22 13:10:00,83.79,83.83,83.76,83.8,18100.0,59.4382,59.4665,59.4169,59.4453,18100.0
2012-08-22 13:15:00,83.8,83.8,83.7,83.74,10200.0,59.4453,59.4453,59.3743,59.4027,10200.0
2012-08-22 13:20:00,83.74,83.8,83.71,83.77,12700.0,59.4027,59.4453,59.3814,59.424,12700.0
2012-08-22 13:25:00,83.77,83.81,83.7,83.71,31500.0,59.424,59.4523,59.3743,59.3814,31500.0
2012-08-22 13:30:00,83.7,83.78,83.7,83.75,15300.0,59.3743,59.4311,59.3743,59.4098,15300.0
2012-08-22 13:35:00,83.78,83.8,83.74,83.75,13300.0,59.4311,59.4453,59.4027,59.4098,13300.0
2012-08-22 13:40:00,83.75,83.79,83.71,83.71,15100.0,59.4098,59.4382,59.3814,59.3814,15100.0
2012-08-22 13:45:00,83.71,83.76,83.68,83.68,22600.0,59.3814,59.4169,59.3601,59.3601,22600.0
2012-08-22 13:50:00,83.69,83.75,83.69,83.74,22300.0,59.3672,59.4098,59.3672,59.4027,22300.0
2012-08-22 13:55:00,83.74,83.8,83.73,83.78,19300.0,59.4027,59.4453,59.3956,59.4311,19300.0
2012-08-22 14:00:00,83.8,83.95,83.8,83.88,86700.0,59.4453,59.5517,59.4453,59.502,86700.0
2012-08-22 14:05:00,83.87,83.92,83.85,83.91,55500.0,59.4949,59.5304,59.4807,59.5233,55500.0
2012-08-22 14:10:00,83.91,83.95,83.88,83.89,47300.0,59.5233,59.5517,59.502,59.5091,47300.0
2012-08-22 14:15:00,83.89,83.94,83.84,83.92,61200.0,59.5091,59.5446,59.4736,59.5304,61200.0
2012-08-22 14:20:00,83.91,83.91,83.81,83.81,41200.0,59.5233,59.5233,59.4523,59.4523,41200.0
2012-08-22 14:25:00,83.82,83.94,83.81,83.94,20000.0,59.4594,59.5446,59.4523,59.5446,20000.0
2012-08-22 14:30:00,83.93,83.96,83.86,83.95,43000.0,59.5375,59.5588,59.4878,59.5517,43000.0
2012-08-22 14:35:00,83.95,83.99,83.92,83.98,40000.0,59.5517,59.58,59.5304,59.5729,40000.0
2012-08-22 14:40:00,83.98,84.03,83.97,84.03,128000.0,59.5729,59.6084,59.5658,59.6084,128000.0
2012-08-22 14:45:00,84.0,84.18,84.0,84.12,71100.0,59.5871,59.7148,59.5871,59.6723,71100.0
2012-08-22 14:50:00,84.11,84.17,84.1,84.17,36200.0,59.6652,59.7077,59.6581,59.7077,36200.0
2012-08-22 14:55:00,84.15,84.19,84.11,84.11,50700.0,59.6935,59.7219,59.6652,59.6652,50700.0
2012-08-22 15:00:00,84.1,84.14,84.08,84.1,38400.0,59.6581,59.6864,59.6439,59.6581,38400.0
2012-08-22 15:05:00,84.1,84.17,84.05,84.17,36300.0,59.6581,59.7077,59.6226,59.7077,36300.0
2012-08-22 15:10:00,84.15,84.18,84.08,84.1,33300.0,59.6935,59.7148,59.6439,59.6581,33300.0
2012-08-22 15:15:00,84.1,84.11,84.02,84.02,35600.0,59.6581,59.6652,59.6013,59.6013,35600.0
2012-08-22 15:20:00,84.0,84.05,83.98,84.01,37100.0,59.5871,59.6226,59.5729,59.5942,37100.0
2012-08-22 15:25:00,83.99,84.03,83.98,84.0,28300.0,59.58,59.6084,59.5729,59.5871,28300.0
2012-08-22 15:30:00,84.0,84.04,83.98,83.99,43700.0,59.5871,59.6155,59.5729,59.58,43700.0
2012-08-22 15:35:00,83.99,84.03,83.97,84.01,45800.0,59.58,59.6084,59.5658,59.5942,45800.0
2012-08-22 15:40:00,84.0,84.04,83.99,84.0,43700.0,59.5871,59.6155,59.58,59.5871,43700.0
2012-08-22 15:45:00,84.0,84.03,83.98,84.03,102000.0,59.5871,59.6084,59.5729,59.6084,102000.0
2012-08-22 15:50:00,84.01,84.03,83.87,83.94,145200.0,59.5942,59.6084,59.4949,59.5446,145200.0
2012-08-22 15:55:00,83.95,83.97,83.87,83.87,122600.0,59.5517,59.5658,59.4949,59.4949,122600.0
2012-08-23 09:30:00,83.55,83.87,83.55,83.73,96900.0,59.2679,59.4949,59.2679,59.3956,96900.0
2012-08-23 09:35:00,83.7,83.83,83.61,83.63,59700.0,59.3743,59.4665,59.3105,59.3247,59700.0
2012-08-23 09:40:00,83.64,83.73,83.58,83.6,41100.0,59.3318,59.3956,59.2892,59.3034,41100.0
2012-08-23 09:45:00,83.62,83.63,83.32,83.42,48200.0,59.3176,59.3247,59.1048,59.1757,48200.0
2012-08-23 09:50:00,83.42,83.47,83.37,83.4,27700.0,59.1757,59.2112,59.1402,59.1615,27700.0
2012-08-23 09:55:00,83.4,83.53,83.34,83.52,77800.0,59.1615,59.2537,59.1189,59.2466,77800.0
2012-08-23 10:00:00,83.53,83.65,83.47,83.48,21900.0,59.2537,59.3388,59.2112,59.2183,21900.0
2012-08-23 10:05:00,83.49,83.63,83.49,83.6,29700.0,59.2253,59.3247,59.2253,59.3034,29700.0
2012-08-23 10:10:00,83.59,83.66,83.52,83.59,59900.0,59.2963,59.3459,59.2466,59.2963,59900.0
2012-08-23 10:15:00,83.59,83.61,83.44,83.45,28500.0,59.2963,59.3105,59.1899,59.197,28500.0
2012-08-23 10:20:00,83.44,83.5,83.39,83.44,42000.0,59.1899,59.2324,59.1544,59.1899,42000.0
2012-08-23 10:25:00,83.45,83.51,83.43,83.48,20700.0,59.197,59.2395,59.1828,59.2183,20700.0
2012-08-23 10:30:00,83.45,83.57,83.33,83.46,31700.0,59.197,59.2821,59.1119,59.2041,31700.0
2012-08-23 10:35:00,83.5,83.55,83.47,83.51,32300.0,59.2324,59.2679,59.2112,59.2395,32300.0
2012-08-23 10:40:00,83.51,83.75,83.5,83.75,32200.0,59.2395,59.4098,59.2324,59.4098,32200.0
2012-08-23 10:45:00,83.75,83.86,83.7,83.86,52400.0,59.4098,59.4878,59.3743,59.4878,52400.0
2012-08-23 10:50:00,83.87,83.98,83.87,83.95,38000.0,59.4949,59.5729,59.4949,59.5517,38000.0
2012-08-23 10:55:00,83.95,83.96,83.87,83.94,12600.0,59.5517,59.5588,59.4949,59.5446,12600.0
2012-08-23 11:00:00,83.94,83.96,83.66,83.69,39000.0,59.5446,59.5588,59.3459,59.3672,39000.0
2012-08-23 11:05:00,83.7,83.78,83.7,83.75,29700.0,59.3743,59.4311,59.3743,59.4098,29700.0
2012-08-23 11:10:00,83.76,83.8,83.72,83.76,44900.0,59.4169,59.4453,59.3885,59.4169,44900.0
2012-08-23 11:15:00,83.78,83.97,83.76,83.91,15600.0,59.4311,59.5658,59.4169,59.5233,15600.0
2012-08-23 11:20:00,83.9,83.96,83.82,83.95,10900.0,59.5162,59.5588,59.4594,59.5517,10900.0
2012-08-23 11:25:00,83.96,84.03,83.88,84.0,35800.0,59.5588,59.6084,59.502,59.5871,35800.0
2012-08-23 11:30:00,83.99,84.02,83.87,83.9,34600.0,59.58,59.6013,59.4949,59.5162,34600.0
2012-08-23 11:35:00,83.91,83.97,83.91,83.94,17200.0,59.5233,59.5658,59.5233,59.5446,17200.0
2012-08-23 11:40:00,83.94,83.96,83.87,83.93,14700.0,59.5446,59.5588,59.4949,59.5375,14700.0
2012-08-23 11:45:00,83.93,83.94,83.79,83.84,66900.0,59.5375,59.5446,59.4382,59.4736,66900.0
2012-08-23 11:50:00,83.84,83.88,83.77,83.87,98700.0,59.4736,59.502,59.424,59.4949,98700.0
2012-08-23 11:55:00,83.87,83.94,83.86,83.94,5100.0,59.4949,59.5446,59.4878,59.5446,5100.0
2012-08-23 12:00:00,83.95,83.98,83.73,83.75,18900.0,59.5517,59.5729,59.3956,59.4098,18900.0
2012-08-23 12:05:00,83.77,83.77,83.65,83.68,22000.0,59.424,59.424,59.3388,59.3601,22000.0
2012-08-23 12:10:00,83.68,83.78,83.66,83.71,50400.0,59.3601,59.4311,59.3459,59.3814,50400.0
2012-08-23 12:15:00,83.71,83.72,83.66,83.71,10700.0,59.3814,59.3885,59.3459,59.3814,10700.0
2012-08-23 12:20:00,83.72,83.76,83.66,83.75,42600.0,59.3885,59.4169,59.3459,59.4098,42600.0
2012-08-23 12:25:00,83.75,83.75,83.67,83.67,11800.0,59.4098,59.4098,59.353,59.353,11800.0
2012-08-23 12:30:00,83.68,83.77,83.68,83.77,12400.0,59.3601,59.424,59.3601,59.424,12400.0
2012-08-23 12:35:00,83.77,83.77,83.64,83.7,25200.0,59.424,59.424,59.3318,59.3743,25200.0
2012-08-23 12:40:00,83.69,83.74,83.67,83.7,21000.0,59.3672,59.4027,59.353,59.3743,21000.0
2012-08-23 12:45:00,83.7,83.71,83.67,83.68,7000.0,59.3743,59.3814,59.353,59.3601,7000.0
2012-08-23 12:50:00,83.69,83.72,83.66,83.66,11900.0,59.3672,59.3885,59.3459,59.3459,11900.0
2012-08-23 12:55:00,83.66,83.68,83.59,83.6,9900.0,59.3459,59.3601,59.2963,59.3034,9900.0
2012-08-23 13:00:00,83.61,83.64,83.5,83.61,28300.0,59.3105,59.3318,59.2324,59.3105,28300.0
2012-08-23 13:05:00,83.63,83.67,83.61,83.67,7100.0,59.3247,59.353,59.3105,59.353,7100.0
2012-08-23 13:10:00,83.67,83.67,83.46,83.49,18500.0,59.353,59.353,59.2041,59.2253,18500.0
2012-08-23 13:15:00,83.49,83.53,83.46,83.53,10100.0,59.2253,59.2537,59.2041,59.2537,10100.0
2012-08-23 13:20:00,83.53,83.53,83.37,83.39,25800.0,59.2537,59.2537,59.1402,59.1544,25800.0
2012-08-23 13:25:00,83.39,83.39,83.31,83.36,23300.0,59.1544,59.1544,59.0977,59.1331,23300.0
2012-08-23 13:30:00,83.36,83.39,83.33,83.38,21100.0,59.1331,59.1544,59.1119,59.1473,21100.0
2012-08-23 13:35:00,83.4,83.42,83.35,83.36,11500.0,59.1615,59.1757,59.126,59.1331,11500.0
2012-08-23 13:40:00,83.38,83.44,83.35,83.41,12400.0,59.1473,59.1899,59.126,59.1686,12400.0
2012-08-23 13:45:00,83.42,83.43,83.37,83.37,9000.0,59.1757,59.1828,59.1402,59.1402,9000.0
2012-08-23 13:50:00,83.38,83.43,83.34,83.39,19200.0,59.1473,59.1828,59.1189,59.1544,19200.0
2012-08-23 13:55:00,83.39,83.4,83.37,83.39,7300.0,59.1544,59.1615,59.1402,59.1544,7300.0
2012-08-23 14:00:00,83.4,83.44,83.36,83.36,21700.0,59.1615,59.1899,59.1331,59.1331,21700.0
2012-08-23 14:05:00,83.37,83.42,83.37,83.42,16800.0,59.1402,59.1757,59.1402,59.1757,16800.0
2012-08-23 14:10:00,83.42,83.43,83.33,83.4,22500.0,59.1757,59.1828,59.1119,59.1615,22500.0
2012-08-23 14:15:00,83.4,83.41,83.36,83.38,12000.0,59.1615,59.1686,59.1331,59.1473,12000.0
2012-08-23 14:20:00,83.38,83.39,83.34,83.39,8100.0,59.1473,59.1544,59.1189,59.1544,8100.0
2012-08-23 14:25:00,83.39,83.43,83.31,83.32,21700.0,59.1544,59.1828,59.0977,59.1048,21700.0
2012-08-23 14:30:00,83.33,83.41,83.32,83.41,13500.0,59.1119,59.1686,59.1048,59.1686,13500.0
2012-08-23 14:35:00,83.41,83.46,83.41,83.45,13800.0,59.1686,59.2041,59.1686,59.197,13800.0
2012-08-23 14:40:00,83.44,83.46,83.42,83.44,16700.0,59.1899,59.2041,59.1757,59.1899,16700.0
2012-08-23 14:45:00,83.45,83.48,83.42,83.46,33300.0,59.197,59.2183,59.1757,59.2041,33300.0
2012-08-23 14:50:00,83.46,83.5,83.46,83.5,15300.0,59.2041,59.2324,59.2041,59.2324,15300.0
2012-08-23 14:55:00,83.5,83.51,83.42,83.44,12100.0,59.2324,59.2395,59.1757,59.1899,12100.0
2012-08-23 15:00:00,83.45,83.5,83.44,83.5,20000.0,59.197,59.2324,59.1899,59.2324,20000.0
2012-08-23 15:05:00,83.49,83.54,83.47,83.54,44000.0,59.2253,59.2608,59.2112,59.2608,44000.0
2012-08-23 15:10:00,83.55,83.6,83.53,83.59,20500.0,59.2679,59.3034,59.2537,59.2963,20500.0
2012-08-23 15:15:00,83.59,83.68,83.59,83.68,27000.0,59.2963,59.3601,59.2963,59.3601,27000.0
2012-08-23 15:20:00,83.69,83.7,83.44,83.47,32600.0,59.3672,59.3743,59.1899,59.2112,32600.0
2012-08-23 15:25:00,83.46,83.54,83.46,83.53,20400.0,59.2041,59.2608,59.2041,59.2537,20400.0
2012-08-23 15:30:00,83.53,83.57,83.51,83.56,32200.0,59.2537,59.2821,59.2395,59.275,32200.0
2012-08-23 15:35:00,83.57,83.64,83.55,83.61,40300.0,59.2821,59.3318,59.2679,59.3105,40300.0
2012-08-23 15:40:00,83.61,83.72,83.6,83.67,63800.0,59.3105,59.3885,59.3034,59.353,63800.0
2012-08-23 15:45:00,83.66,83.72,83.66,83.69,76900.0,59.3459,59.3885,59.3459,59.3672,76900.0
2012-08-23 15:50:00,83.69,83.69,83.56,83.65,88500.0,59.3672,59.3672,59.275,59.3388,88500.0
2012-08-23 15:55:00,83.64,83.68,83.57,83.65,179400.0,59.3318,59.3601,59.2821,59.3388,179400.0
2012-08-24 09:30:00,83.49,83.94,83.4,83.94,79200.0,59.2253,59.5446,59.1615,59.5446,79200.0
2012-08-24 09:35:00,83.89,84.16,83.89,83.94,47500.0,59.5091,59.7006,59.5091,59.5446,47500.0
2012-08-24 09:40:00,83.97,84.2,83.84,83.92,61900.0,59.5658,59.729,59.4736,59.5304,61900.0
2012-08-24 09:45:00,83.9,83.97,83.78,83.84,31300.0,59.5162,59.5658,59.4311,59.4736,31300.0
2012-08-24 09:50:00,83.83,83.85,83.77,83.8,47700.0,59.4665,59.4807,59.424,59.4453,47700.0
2012-08-24 09:55:00,83.81,83.82,83.74,83.76,30800.0,59.4523,59.4594,59.4027,59.4169,30800.0
2012-08-24 10:00:00,83.76,83.86,83.74,83.79,47400.0,59.4169,59.4878,59.4027,59.4382,47400.0
2012-08-24 10:05:00,83.81,83.99,83.78,83.93,30700.0,59.4523,59.58,59.4311,59.5375,30700.0
2012-08-24 10:10:00,83.93,83.97,83.85,83.85,49600.0,59.5375,59.5658,59.4807,59.4807,49600.0
2012-08-24 10:15:00,83.87,84.0,83.87,83.98,33800.0,59.4949,59.5871,59.4949,59.5729,33800.0
2012-08-24 10:20:00,83.98,84.07,83.95,84.04,52600.0,59.5729,59.6368,59.5517,59.6155,52600.0
2012-08-24 10:25:00,84.03,84.04,83.95,84.0,168000.0,59.6084,59.6155,59.5517,59.5871,168000.0
2012-08-24 10:30:00,83.98,84.01,83.95,84.0,28300.0,59.5729,59.5942,59.5517,59.5871,28300.0
2012-08-24 10:35:00,84.01,84.19,84.0,84.18,46800.0,59.5942,59.7219,59.5871,59.7148,46800.0
2012-08-24 10:40:00,84.18,84.19,84.06,84.1,86400.0,59.7148,59.7219,59.6297,59.6581,86400.0
2012-08-24 10:45:00,84.1,84.13,84.08,84.09,44800.0,59.6581,59.6793,59.6439,59.651,44800.0
2012-08-24 10:50:00,84.1,84.18,84.1,84.16,48600.0,59.6581,59.7148,59.6581,59.7006,48600.0
2012-08-24 10:55:00,84.16,84.2,84.07,84.13,34400.0,59.7006,59.729,59.6368,59.6793,34400.0
2012-08-24 11:00:00,84.15,84.25,84.14,84.17,62800.0,59.6935,59.7645,59.6864,59.7077,62800.0
2012-08-24 11:05:00,84.17,84.23,84.14,84.2,46100.0,59.7077,59.7503,59.6864,59.729,46100.0
2012-08-24 11:10:00,84.2,84.22,84.17,84.18,28500.0,59.729,59.7432,59.7077,59.7148,28500.0
2012-08-24 11:15:00,84.18,84.28,84.18,84.24,120100.0,59.7148,59.7858,59.7148,59.7574,120100.0
2012-08-24 11:20:00,84.24,84.28,84.16,84.19,53200.0,59.7574,59.7858,59.7006,59.7219,53200.0
2012-08-24 11:25:00,84.19,84.24,84.19,84.19,24700.0,59.7219,59.7574,59.7219,59.7219,24700.0
2012-08-24 11:30:00,84.2,84.24,84.17,84.17,37800.0,59.729,59.7574,59.7077,59.7077,37800.0
2012-08-24 11:35:00,84.17,84.19,84.13,84.18,24100.0,59.7077,59.7219,59.6793,59.7148,24100.0
2012-08-24 11:40:00,84.19,84.23,84.14,84.2,8900.0,59.7219,59.7503,59.6864,59.729,8900.0
2012-08-24 11:45:00,84.2,84.24,84.2,84.22,10200.0,59.729,59.7574,59.729,59.7432,10200.0
2012-08-24 11:50:00,84.21,84.27,84.19,84.24,17100.0,59.7361,59.7787,59.7219,59.7574,17100.0
2012-08-24 11:55:00,84.24,84.28,84.24,84.27,10700.0,59.7574,59.7858,59.7574,59.7787,10700.0
2012-08-24 12:00:00,84.28,84.3,84.25,84.29,9400.0,59.7858,59.7999,59.7645,59.7928,9400.0
2012-08-24 12:05:00,84.29,84.33,84.29,84.31,11800.0,59.7928,59.8212,59.7928,59.807,11800.0
2012-08-24 12:10:00,84.3,84.3,84.23,84.24,15200.0,59.7999,59.7999,59.7503,59.7574,15200.0
2012-08-24 12:15:00,84.25,84.29,84.21,84.21,29300.0,59.7645,59.7928,59.7361,59.7361,29300.0
2012-08-24 12:20:00,84.22,84.26,84.22,84.26,7400.0,59.7432,59.7716,59.7432,59.7716,7400.0
2012-08-24 12:25:00,84.26,84.31,84.25,84.3,33400.0,59.7716,59.807,59.7645,59.7999,33400.0
2012-08-24 12:30:00,84.3,84.32,84.27,84.31,16300.0,59.7999,59.8141,59.7787,59.807,16300.0
2012-08-24 12:35:00,84.32,84.32,84.27,84.28,14500.0,59.8141,59.8141,59.7787,59.7858,14500.0
2012-08-24 12:40:00,84.28,84.32,84.26,84.32,11000.0,59.7858,59.8141,59.7716,59.8141,11000.0
2012-08-24 12:45:00,84.31,84.34,84.29,84.33,16400.0,59.807,59.8283,59.7928,59.8212,16400.0
2012-08-24 12:50:00,84.34,84.39,84.33,84.39,24500.0,59.8283,59.8638,59.8212,59.8638,24500.0
2012-08-24 12:55:00,84.39,84.4,84.35,84.36,22600.0,59.8638,59.8709,59.8354,59.8425,22600.0
2012-08-24 13:00:00,84.35,84.39,84.35,84.36,10000.0,59.8354,59.8638,59.8354,59.8425,10000.0
2012-08-24 13:05:00,84.35,84.35,84.28,84.28,15800.0,59.8354,59.8354,59.7858,59.7858,15800.0
2012-08-24 13:10:00,84.29,84.3,84.21,84.22,10900.0,59.7928,59.7999,59.7361,59.7432,10900.0
2012-08-24 13:15:00,84.23,84.24,84.18,84.23,11700.0,59.7503,59.7574,59.7148,59.7503,11700.0
2012-08-24 13:20:00,84.24,84.26,84.18,84.23,14400.0,59.7574,59.7716,59.7148,59.7503,14400.0
2012-08-24 13:25:00,84.23,84.25,84.15,84.16,12600.0,59.7503,59.7645,59.6935,59.7006,12600.0
2012-08-24 13:30:00,84.17,84.25,84.17,84.24,14700.0,59.7077,59.7645,59.7077,59.7574,14700.0
2012-08-24 13:35:00,84.23,84.26,84.22,84.26,8300.0,59.7503,59.7716,59.7432,59.7716,8300.0
2012-08-24 13:40:00,84.25,84.33,84.25,84.31,25500.0,59.7645,59.8212,59.7645,59.807,25500.0
2012-08-24 13:45:00,84.31,84.44,84.3,84.44,31700.0,59.807,59.8993,59.7999,59.8993,31700.0
2012-08-24 13:50:00,84.44,84.48,84.44,84.44,18000.0,59.8993,59.9276,59.8993,59.8993,18000.0
2012-08-24 13:55:00,84.44,84.45,84.35,84.35,25700.0,59.8993,59.9063,59.8354,59.8354,25700.0
2012-08-24 14:00:00,84.37,84.42,84.35,84.37,19600.0,59.8496,59.8851,59.8354,59.8496,19600.0
2012-08-24 14:05:00,84.37,84.38,84.27,84.31,18100.0,59.8496,59.8567,59.7787,59.807,18100.0
2012-08-24 14:10:00,84.3,84.31,84.26,84.27,6900.0,59.7999,59.807,59.7716,59.7787,6900.0
2012-08-24 14:15:00,84.27,84.29,84.23,84.25,9900.0,59.7787,59.7928,59.7503,59.7645,9900.0
2012-08-24 14:20:00,84.26,84.33,84.26,84.31,19200.0,59.7716,59.8212,59.7716,59.807,19200.0
2012-08-24 14:25:00,84.3,84.31,84.25,84.3,13200.0,59.7999,59.807,59.7645,59.7999,13200.0
2012-08-24 14:30:00,84.31,84.32,84.25,84.27,11200.0,59.807,59.8141,59.7645,59.7787,11200.0
2012-08-24 14:35:00,84.26,84.28,84.2,84.21,17700.0,59.7716,59.7858,59.729,59.7361,17700.0
2012-08-24 14:40:00,84.21,84.26,84.19,84.22,12300.0,59.7361,59.7716,59.7219,59.7432,12300.0
2012-08-24 14:45:00,84.22,84.22,84.19,84.19,13100.0,59.7432,59.7432,59.7219,59.7219,13100.0
2012-08-24 14:50:00,84.19,84.22,84.17,84.19,16100.0,59.7219,59.7432,59.7077,59.7219,16100.0
2012-08-24 14:55:00,84.18,84.22,84.18,84.21,10700.0,59.7148,59.7432,59.7148,59.7361,10700.0
2012-08-24 15:00:00,84.21,84.26,84.19,84.23,32200.0,59.7361,59.7716,59.7219,59.7503,32200.0
2012-08-24 15:05:00,84.23,84.23,84.14,84.21,16100.0,59.7503,59.7503,59.6864,59.7361,16100.0
2012-08-24 15:10:00,84.22,84.31,84.21,84.28,31200.0,59.7432,59.807,59.7361,59.7858,31200.0
2012-08-24 15:15:00,84.28,84.31,84.23,84.26,27100.0,59.7858,59.807,59.7503,59.7716,27100.0
2012-08-24 15:20:00,84.26,84.27,84.21,84.26,17300.0,59.7716,59.7787,59.7361,59.7716,17300.0
2012-08-24 15:25:00,84.27,84.36,84.26,84.31,21800.0,59.7787,59.8425,59.7716,59.807,21800.0
2012-08-24 15:30:00,84.32,84.36,84.3,84.31,44000.0,59.8141,59.8425,59.7999,59.807,44000.0
2012-08-24 15:35:00,84.31,84.38,84.29,84.37,31200.0,59.807,59.8567,59.7928,59.8496,31200.0
2012-08-24 15:40:00,84.37,84.48,84.32,84.46,66100.0,59.8496,59.9276,59.8141,59.9134,66100.0
2012-08-24 15:45:00,84.46,84.56,84.46,84.51,150400.0,59.9134,59.9844,59.9134,59.9489,150400.0
2012-08-24 15:50:00,84.52,84.55,84.44,84.46,149200.0,59.956,59.9773,59.8993,59.9134,149200.0
2012-08-24 15:55:00,84.45,84.65,84.4,84.58,300000.0,59.9063,60.0482,59.8709,59.9986,300000.0
2012-08-27 09:30:00,84.36,84.48,84.02,84.37,163100.0,59.8425,59.9276,59.6013,59.8496,163100.0
2012-08-27 09:35:00,84.4,84.69,84.33,84.64,58500.0,59.8709,60.0766,59.8212,60.0411,58500.0
2012-08-27 09:40:00,84.67,84.67,84.34,84.5,58900.0,60.0624,60.0624,59.8283,59.9418,58900.0
2012-08-27 09:45:00,84.5,84.7,84.47,84.7,51300.0,59.9418,60.0837,59.9205,60.0837,51300.0
2012-08-27 09:50:00,84.7,84.9,84.7,84.9,63600.0,60.0837,60.2256,60.0837,60.2256,63600.0
2012-08-27 09:55:00,84.9,84.94,84.82,84.85,55700.0,60.2256,60.2539,60.1688,60.1901,55700.0
2012-08-27 10:00:00,84.85,84.85,84.74,84.75,56500.0,60.1901,60.1901,60.1121,60.1192,56500.0
2012-08-27 10:05:00,84.75,84.82,84.68,84.82,29800.0,60.1192,60.1688,60.0695,60.1688,29800.0
2012-08-27 10:10:00,84.84,84.88,84.74,84.77,26700.0,60.183,60.2114,60.1121,60.1333,26700.0
2012-08-27 10:15:00,84.79,84.88,84.74,84.74,20100.0,60.1475,60.2114,60.1121,60.1121,20100.0
2012-08-27 10:20:00,84.74,84.74,84.66,84.66,21500.0,60.1121,60.1121,60.0553,60.0553,21500.0
2012-08-27 10:25:00,84.66,84.7,84.6,84.69,22000.0,60.0553,60.0837,60.0128,60.0766,22000.0
2012-08-27 10:30:00,84.7,84.71,84.59,84.62,31700.0,60.0837,60.0908,60.0057,60.0269,31700.0
2012-08-27 10:35:00,84.62,84.72,84.59,84.72,48100.0,60.0269,60.0979,60.0057,60.0979,48100.0
2012-08-27 10:40:00,84.72,84.9,84.71,84.9,35900.0,60.0979,60.2256,60.0908,60.2256,35900.0
2012-08-27 10:45:00,84.91,84.91,84.8,84.87,80700.0,60.2327,60.2327,60.1546,60.2043,80700.0
2012-08-27 10:50:00,84.87,84.87,84.79,84.79,35200.0,60.2043,60.2043,60.1475,60.1475,35200.0
2012-08-27 10:55:00,84.79,84.87,84.74,84.87,23500.0,60.1475,60.2043,60.1121,60.2043,23500.0
2012-08-27 11:00:00,84.87,84.9,84.84,84.9,19200.0,60.2043,60.2256,60.183,60.2256,19200.0
2012-08-27 11:05:00,84.91,84.98,84.9,84.97,99200.0,60.2327,60.2823,60.2256,60.2752,99200.0
2012-08-27 11:10:00,84.98,85.17,84.97,85.05,265300.0,60.2823,60.4171,60.2752,60.332,265300.0
2012-08-27 11:15:00,85.04,85.1,85.02,85.06,46800.0,60.3249,60.3674,60.3107,60.3391,46800.0
2012-08-27 11:20:00,85.06,85.23,85.06,85.23,31100.0,60.3391,60.4597,60.3391,60.4597,31100.0
2012-08-27 11:25:00,85.24,85.27,85.17,85.17,47600.0,60.4667,60.488,60.4171,60.4171,47600.0
2012-08-27 11:30:00,85.18,85.28,85.17,85.19,15000.0,60.4242,60.4951,60.4171,60.4313,15000.0
2012-08-27 11:35:00,85.19,85.2,85.12,85.14,21100.0,60.4313,60.4384,60.3816,60.3958,21100.0
2012-08-27 11:40:00,85.15,85.15,85.06,85.09,46000.0,60.4029,60.4029,60.3391,60.3603,46000.0
2012-08-27 11:45:00,85.12,85.15,85.1,85.11,10600.0,60.3816,60.4029,60.3674,60.3745,10600.0
2012-08-27 11:50:00,85.11,85.11,84.99,85.01,22600.0,60.3745,60.3745,60.2894,60.3036,22600.0
2012-08-27 11:55:00,85.0,85.0,84.93,84.98,22000.0,60.2965,60.2965,60.2468,60.2823,22000.0
2012-08-27 12:00:00,84.98,85.12,84.98,85.12,18200.0,60.2823,60.3816,60.2823,60.3816,18200.0
2012-08-27 12:05:00,85.12,85.14,85.11,85.12,16100.0,60.3816,60.3958,60.3745,60.3816,16100.0
2012-08-27 12:10:00,85.13,85.17,85.11,85.14,16400.0,60.3887,60.4171,60.3745,60.3958,16400.0
2012-08-27 12:15:00,85.15,85.19,85.12,85.12,25800.0,60.4029,60.4313,60.3816,60.3816,25800.0
2012-08-27 12:20:00,85.11,85.11,85.0,85.0,29000.0,60.3745,60.3745,60.2965,60.2965,29000.0
2012-08-27 12:25:00,85.0,85.0,84.86,84.87,38000.0,60.2965,60.2965,60.1972,60.2043,38000.0
2012-08-27 12:30:00,84.87,84.87,84.8,84.81,26000.0,60.2043,60.2043,60.1546,60.1617,26000.0
2012-08-27 12:35:00,84.81,84.81,84.74,84.75,31900.0,60.1617,60.1617,60.1121,60.1192,31900.0
2012-08-27 12:40:00,84.75,84.76,84.68,84.72,20900.0,60.1192,60.1263,60.0695,60.0979,20900.0
2012-08-27 12:45:00,84.72,84.72,84.63,84.64,17800.0,60.0979,60.0979,60.034,60.0411,17800.0
2012-08-27 12:50:00,84.64,84.68,84.55,84.68,78700.0,60.0411,60.0695,59.9773,60.0695,78700.0
2012-08-27 12:55:00,84.68,84.82,84.68,84.82,16700.0,60.0695,60.1688,60.0695,60.1688,16700.0
2012-08-27 13:00:00,84.82,84.82,84.73,84.79,16100.0,60.1688,60.1688,60.105,60.1475,16100.0
2012-08-27 13:05:00,84.8,84.8,84.7,84.7,10000.0,60.1546,60.1546,60.0837,60.0837,10000.0
2012-08-27 13:10:00,84.71,84.78,84.7,84.75,13500.0,60.0908,60.1404,60.0837,60.1192,13500.0
2012-08-27 13:15:00,84.75,84.75,84.7,84.72,11000.0,60.1192,60.1192,60.0837,60.0979,11000.0
2012-08-27 13:20:00,84.72,84.73,84.66,84.72,11400.0,60.0979,60.105,60.0553,60.0979,11400.0
2012-08-27 13:25:00,84.72,84.73,84.68,84.71,11400.0,60.0979,60.105,60.0695,60.0908,11400.0
2012-08-27 13:30:00,84.71,84.71,84.61,84.61,14500.0,60.0908,60.0908,60.0198,60.0198,14500.0
2012-08-27 13:35:00,84.61,84.61,84.51,84.52,13200.0,60.0198,60.0198,59.9489,59.956,13200.0
2012-08-27 13:40:00,84.53,84.54,84.45,84.51,18900.0,59.9631,59.9702,59.9063,59.9489,18900.0
2012-08-27 13:45:00,84.5,84.51,84.45,84.46,16100.0,59.9418,59.9489,59.9063,59.9134,16100.0
2012-08-27 13:50:00,84.47,84.53,84.42,84.51,24200.0,59.9205,59.9631,59.8851,59.9489,24200.0
2012-08-27 13:55:00,84.5,84.57,84.5,84.55,11500.0,59.9418,59.9915,59.9418,59.9773,11500.0
2012-08-27 14:00:00,84.55,84.59,84.53,84.55,38800.0,59.9773,60.0057,59.9631,59.9773,38800.0
2012-08-27 14:05:00,84.55,84.56,84.51,84.52,18500.0,59.9773,59.9844,59.9489,59.956,18500.0
2012-08-27 14:10:00,84.51,84.52,84.47,84.47,24700.0,59.9489,59.956,59.9205,59.9205,24700.0
2012-08-27 14:15:00,84.48,84.5,84.39,84.45,21800.0,59.9276,59.9418,59.8638,59.9063,21800.0
2012-08-27 14:20:00,84.45,84.49,84.45,84.48,13400.0,59.9063,59.9347,59.9063,59.9276,13400.0
2012-08-27 14:25:00,84.48,84.52,84.48,84.52,10800.0,59.9276,59.956,59.9276,59.956,10800.0
2012-08-27 14:30:00,84.52,84.53,84.47,84.5,28400.0,59.956,59.9631,59.9205,59.9418,28400.0
2012-08-27 14:35:00,84.5,84.51,84.49,84.5,17000.0,59.9418,59.9489,59.9347,59.9418,17000.0
2012-08-27 14:40:00,84.5,84.5,84.41,84.42,22400.0,59.9418,59.9418,59.878,59.8851,22400.0
2012-08-27 14:45:00,84.42,84.42,84.37,84.41,22000.0,59.8851,59.8851,59.8496,59.878,22000.0
2012-08-27 14:50:00,84.4,84.45,84.39,84.44,17200.0,59.8709,59.9063,59.8638,59.8993,17200.0
2012-08-27 14:55:00,84.45,84.51,84.45,84.48,17300.0,59.9063,59.9489,59.9063,59.9276,17300.0
2012-08-27 15:00:00,84.48,84.49,84.43,84.44,8500.0,59.9276,59.9347,59.8922,59.8993,8500.0
2012-08-27 15:05:00,84.44,84.44,84.34,84.36,26200.0,59.8993,59.8993,59.8283,59.8425,26200.0
2012-08-27 15:10:00,84.36,84.37,84.29,84.3,27200.0,59.8425,59.8496,59.7928,59.7999,27200.0
2012-08-27 15:15:00,84.3,84.39,84.3,84.39,30000.0,59.7999,59.8638,59.7999,59.8638,30000.0
2012-08-27 15:20:00,84.39,84.39,84.27,84.37,59700.0,59.8638,59.8638,59.7787,59.8496,59700.0
2012-08-27 15:25:00,84.38,84.39,84.34,84.34,33700.0,59.8567,59.8638,59.8283,59.8283,33700.0
2012-08-27 15:30:00,84.34,84.34,84.31,84.34,41100.0,59.8283,59.8283,59.807,59.8283,41100.0
2012-08-27 15:35:00,84.34,84.43,84.34,84.4,35500.0,59.8283,59.8922,59.8283,59.8709,35500.0
2012-08-27 15:40:00,84.4,84.41,84.33,84.33,33700.0,59.8709,59.878,59.8212,59.8212,33700.0
2012-08-27 15:45:00,84.33,84.34,84.27,84.27,39700.0,59.8212,59.8283,59.7787,59.7787,39700.0
2012-08-27 15:50:00,84.26,84.33,84.25,84.29,50800.0,59.7716,59.8212,59.7645,59.7928,50800.0
2012-08-27 15:55:00,84.3,84.44,84.25,84.44,109100.0,59.7999,59.8993,59.7645,59.8993,109100.0
2012-08-28 09:30:00,84.12,84.4,84.1,84.35,71800.0,59.6723,59.8709,59.6581,59.8354,71800.0
2012-08-28 09:35:00,84.35,84.48,84.21,84.26,60500.0,59.8354,59.9276,59.7361,59.7716,60500.0
2012-08-28 09:40:00,84.26,84.44,84.26,84.41,41900.0,59.7716,59.8993,59.7716,59.878,41900.0
2012-08-28 09:45:00,84.4,84.42,84.3,84.35,38500.0,59.8709,59.8851,59.7999,59.8354,38500.0
2012-08-28 09:50:00,84.37,84.41,84.23,84.33,36400.0,59.8496,59.878,59.7503,59.8212,36400.0
2012-08-28 09:55:00,84.31,84.36,84.28,84.3,28500.0,59.807,59.8425,59.7858,59.7999,28500.0
2012-08-28 10:00:00,84.3,84.35,84.21,84.26,35500.0,59.7999,59.8354,59.7361,59.7716,35500.0
2012-08-28 10:05:00,84.26,84.32,84.18,84.28,26800.0,59.7716,59.8141,59.7148,59.7858,26800.0
2012-08-28 10:10:00,84.29,84.46,84.26,84.3,32000.0,59.7928,59.9134,59.7716,59.7999,32000.0
2012-08-28 10:15:00,84.33,84.4,84.32,84.33,63800.0,59.8212,59.8709,59.8141,59.8212,63800.0
2012-08-28 10:20:00,84.31,84.51,84.31,84.5,74200.0,59.807,59.9489,59.807,59.9418,74200.0
2012-08-28 10:25:00,84.5,84.52,84.41,84.48,24800.0,59.9418,59.956,59.878,59.9276,24800.0
2012-08-28 10:30:00,84.49,84.52,84.43,84.45,25200.0,59.9347,59.956,59.8922,59.9063,25200.0
2012-08-28 10:35:00,84.46,84.46,84.38,84.43,20500.0,59.9134,59.9134,59.8567,59.8922,20500.0
2012-08-28 10:40:00,84.44,84.46,84.4,84.42,27000.0,59.8993,59.9134,59.8709,59.8851,27000.0
2012-08-28 10:45:00,84.43,84.48,84.41,84.47,21400.0,59.8922,59.9276,59.878,59.9205,21400.0
2012-08-28 10:50:00,84.47,84.51,84.38,84.41,29700.0,59.9205,59.9489,59.8567,59.878,29700.0
2012-08-28 10:55:00,84.41,84.45,84.35,84.39,98700.0,59.878,59.9063,59.8354,59.8638,98700.0
2012-08-28 11:00:00,84.39,84.43,84.35,84.38,131000.0,59.8638,59.8922,59.8354,59.8567,131000.0
2012-08-28 11:05:00,84.38,84.38,84.28,84.35,123400.0,59.8567,59.8567,59.7858,59.8354,123400.0
2012-08-28 11:10:00,84.34,84.36,84.23,84.25,118700.0,59.8283,59.8425,59.7503,59.7645,118700.0
2012-08-28 11:15:00,84.25,84.33,84.25,84.29,43300.0,59.7645,59.8212,59.7645,59.7928,43300.0
2012-08-28 11:20:00,84.3,84.32,84.16,84.25,65900.0,59.7999,59.8141,59.7006,59.7645,65900.0
2012-08-28 11:25:00,84.25,84.25,84.15,84.18,40800.0,59.7645,59.7645,59.6935,59.7148,40800.0
2012-08-28 11:30:00,84.17,84.29,84.17,84.29,23700.0,59.7077,59.7928,59.7077,59.7928,23700.0
2012-08-28 11:35:00,84.29,84.31,84.23,84.25,48600.0,59.7928,59.807,59.7503,59.7645,48600.0
2012-08-28 11:40:00,84.27,84.31,84.25,84.31,49400.0,59.7787,59.807,59.7645,59.807,49400.0
2012-08-28 11:45:00,84.32,84.32,84.29,84.31,19900.0,59.8141,59.8141,59.7928,59.807,19900.0
2012-08-28 11:50:00,84.32,84.32,84.27,84.28,14800.0,59.8141,59.8141,59.7787,59.7858,14800.0
2012-08-28 11:55:00,84.28,84.3,84.27,84.27,18500.0,59.7858,59.7999,59.7787,59.7787,18500.0
2012-08-28 12:00:00,84.29,84.34,84.28,84.3,42200.0,59.7928,59.8283,59.7858,59.7999,42200.0
2012-08-28 12:05:00,84.3,84.32,84.26,84.31,31700.0,59.7999,59.8141,59.7716,59.807,31700.0
2012-08-28 12:10:00,84.31,84.32,84.28,84.29,15200.0,59.807,59.8141,59.7858,59.7928,15200.0
2012-08-28 12:15:00,84.28,84.32,84.27,84.27,34800.0,59.7858,59.8141,59.7787,59.7787,34800.0
2012-08-28 12:20:00,84.27,84.31,84.26,84.29,35200.0,59.7787,59.807,59.7716,59.7928,35200.0
2012-08-28 12:25:00,84.3,84.31,84.29,84.3,14000.0,59.7999,59.807,59.7928,59.7999,14000.0
2012-08-28 12:30:00,84.29,84.3,84.21,84.24,19900.0,59.7928,59.7999,59.7361,59.7574,19900.0
2012-08-28 12:35:00,84.24,84.28,84.23,84.27,12400.0,59.7574,59.7858,59.7503,59.7787,12400.0
2012-08-28 12:40:00,84.27,84.31,84.27,84.28,25200.0,59.7787,59.807,59.7787,59.7858,25200.0
2012-08-28 12:45:00,84.28,84.31,84.28,84.3,22800.0,59.7858,59.807,59.7858,59.7999,22800.0
2012-08-28 12:50:00,84.29,84.3,84.28,84.29,10500.0,59.7928,59.7999,59.7858,59.7928,10500.0
2012-08-28 12:55:00,84.29,84.31,84.29,84.29,14800.0,59.7928,59.807,59.7928,59.7928,14800.0
2012-08-28 13:00:00,84.3,84.31,84.25,84.25,22700.0,59.7999,59.807,59.7645,59.7645,22700.0
2012-08-28 13:05:00,84.25,84.28,84.21,84.26,21800.0,59.7645,59.7858,59.7361,59.7716,21800.0
2012-08-28 13:10:00,84.25,84.26,84.21,84.23,14400.0,59.7645,59.7716,59.7361,59.7503,14400.0
2012-08-28 13:15:00,84.22,84.28,84.21,84.22,29000.0,59.7432,59.7858,59.7361,59.7432,29000.0
2012-08-28 13:20:00,84.23,84.27,84.2,84.26,65100.0,59.7503,59.7787,59.729,59.7716,65100.0
2012-08-28 13:25:00,84.27,84.27,84.19,84.19,25200.0,59.7787,59.7787,59.7219,59.7219,25200.0
2012-08-28 13:30:00,84.2,84.24,84.2,84.24,13500.0,59.729,59.7574,59.729,59.7574,13500.0
2012-08-28 13:35:00,84.24,84.25,84.22,84.22,19500.0,59.7574,59.7645,59.7432,59.7432,19500.0
2012-08-28 13:40:00,84.22,84.23,84.19,84.23,11600.0,59.7432,59.7503,59.7219,59.7503,11600.0
2012-08-28 13:45:00,84.24,84.29,84.23,84.28,13000.0,59.7574,59.7928,59.7503,59.7858,13000.0
2012-08-28 13:50:00,84.28,84.28,84.16,84.17,18500.0,59.7858,59.7858,59.7006,59.7077,18500.0
2012-08-28 13:55:00,84.18,84.25,84.18,84.23,16500.0,59.7148,59.7645,59.7148,59.7503,16500.0
2012-08-28 14:00:00,84.23,84.23,84.18,84.2,16600.0,59.7503,59.7503,59.7148,59.729,16600.0
2012-08-28 14:05:00,84.19,84.2,84.15,84.15,16800.0,59.7219,59.729,59.6935,59.6935,16800.0
2012-08-28 14:10:00,84.15,84.16,84.09,84.15,23400.0,59.6935,59.7006,59.651,59.6935,23400.0
2012-08-28 14:15:00,84.16,84.22,84.16,84.2,56800.0,59.7006,59.7432,59.7006,59.729,56800.0
2012-08-28 14:20:00,84.2,84.25,84.2,84.21,23000.0,59.729,59.7645,59.729,59.7361,23000.0
2012-08-28 14:25:00,84.21,84.23,84.2,84.22,20000.0,59.7361,59.7503,59.729,59.7432,20000.0
2012-08-28 14:30:00,84.23,84.23,84.22,84.23,13100.0,59.7503,59.7503,59.7432,59.7503,13100.0
2012-08-28 14:35:00,84.22,84.24,84.21,84.23,19900.0,59.7432,59.7574,59.7361,59.7503,19900.0
2012-08-28 14:40:00,84.24,84.27,84.24,84.26,20200.0,59.7574,59.7787,59.7574,59.7716,20200.0
2012-08-28 14:45:00,84.26,84.28,84.19,84.27,78200.0,59.7716,59.7858,59.7219,59.7787,78200.0
2012-08-28 14:50:00,84.28,84.29,84.18,84.2,72100.0,59.7858,59.7928,59.7148,59.729,72100.0
2012-08-28 14:55:00,84.21,84.25,84.21,84.24,18100.0,59.7361,59.7645,59.7361,59.7574,18100.0
2012-08-28 15:00:00,84.25,84.27,84.22,84.25,58100.0,59.7645,59.7787,59.7432,59.7645,58100.0
2012-08-28 15:05:00,84.26,84.29,84.22,84.29,25300.0,59.7716,59.7928,59.7432,59.7928,25300.0
2012-08-28 15:10:00,84.29,84.31,84.28,84.3,40500.0,59.7928,59.807,59.7858,59.7999,40500.0
2012-08-28 15:15:00,84.3,84.31,84.18,84.2,55400.0,59.7999,59.807,59.7148,59.729,55400.0
2012-08-28 15:20:00,84.2,84.23,84.1,84.12,45300.0,59.729,59.7503,59.6581,59.6723,45300.0
2012-08-28 15:25:00,84.12,84.19,84.11,84.18,26400.0,59.6723,59.7219,59.6652,59.7148,26400.0
2012-08-28 15:30:00,84.18,84.2,84.12,84.13,53300.0,59.7148,59.729,59.6723,59.6793,53300.0
2012-08-28 15:35:00,84.14,84.21,84.09,84.21,38000.0,59.6864,59.7361,59.651,59.7361,38000.0
2012-08-28 15:40:00,84.21,84.22,84.16,84.21,50900.0,59.7361,59.7432,59.7006,59.7361,50900.0
2012-08-28 15:45:00,84.21,84.26,84.18,84.2,54000.0,59.7361,59.7716,59.7148,59.729,54000.0
2012-08-28 15:50:00,84.18,84.2,84.1,84.18,140300.0,59.7148,59.729,59.6581,59.7148,140300.0
2012-08-28 15:55:00,84.17,84.2,84.0,84.01,148500.0,59.7077,59.729,59.5871,59.5942,148500.0
2012-08-29 09:30:00,83.67,84.08,83.58,83.9,111300.0,59.353,59.6439,59.2892,59.5162,111300.0
2012-08-29 09:35:00,83.9,84.07,83.82,83.97,55900.0,59.5162,59.6368,59.4594,59.5658,55900.0
2012-08-29 09:40:00,84.0,84.02,83.93,83.97,50700.0,59.5871,59.6013,59.5375,59.5658,50700.0
2012-08-29 09:45:00,83.96,83.96,83.91,83.96,25800.0,59.5588,59.5588,59.5233,59.5588,25800.0
2012-08-29 09:50:00,83.97,84.13,83.95,84.1,37200.0,59.5658,59.6793,59.5517,59.6581,37200.0
2012-08-29 09:55:00,84.09,84.13,83.99,84.0,38100.0,59.651,59.6793,59.58,59.5871,38100.0
2012-08-29 10:00:00,84.0,84.08,83.94,83.96,55600.0,59.5871,59.6439,59.5446,59.5588,55600.0
2012-08-29 10:05:00,83.98,84.05,83.95,83.98,59400.0,59.5729,59.6226,59.5517,59.5729,59400.0
2012-08-29 10:10:00,83.98,84.05,83.98,84.03,63100.0,59.5729,59.6226,59.5729,59.6084,63100.0
2012-08-29 10:15:00,84.03,84.06,83.94,83.97,61300.0,59.6084,59.6297,59.5446,59.5658,61300.0
2012-08-29 10:20:00,83.97,84.01,83.87,83.89,44000.0,59.5658,59.5942,59.4949,59.5091,44000.0
2012-08-29 10:25:00,83.86,84.01,83.86,83.98,16600.0,59.4878,59.5942,59.4878,59.5729,16600.0
2012-08-29 10:30:00,83.99,84.06,83.98,83.99,41300.0,59.58,59.6297,59.5729,59.58,41300.0
2012-08-29 10:35:00,83.99,84.03,83.93,83.94,21500.0,59.58,59.6084,59.5375,59.5446,21500.0
2012-08-29 10:40:00,83.94,83.96,83.87,83.9,21300.0,59.5446,59.5588,59.4949,59.5162,21300.0
2012-08-29 10:45:00,83.9,83.99,83.9,83.93,15600.0,59.5162,59.58,59.5162,59.5375,15600.0
2012-08-29 10:50:00,83.93,83.95,83.84,83.87,25200.0,59.5375,59.5517,59.4736,59.4949,25200.0
2012-08-29 10:55:00,83.86,83.86,83.71,83.76,24600.0,59.4878,59.4878,59.3814,59.4169,24600.0
2012-08-29 11:00:00,83.78,83.78,83.71,83.77,23700.0,59.4311,59.4311,59.3814,59.424,23700.0
2012-08-29 11:05:00,83.76,83.8,83.76,83.8,25300.0,59.4169,59.4453,59.4169,59.4453,25300.0
2012-08-29 11:10:00,83.8,83.86,83.8,83.81,20400.0,59.4453,59.4878,59.4453,59.4523,20400.0
2012-08-29 11:15:00,83.81,83.81,83.77,83.79,14800.0,59.4523,59.4523,59.424,59.4382,14800.0
2012-08-29 11:20:00,83.79,83.79,83.73,83.74,15600.0,59.4382,59.4382,59.3956,59.4027,15600.0
2012-08-29 11:25:00,83.74,83.79,83.73,83.78,19200.0,59.4027,59.4382,59.3956,59.4311,19200.0
2012-08-29 11:30:00,83.79,83.87,83.79,83.86,23700.0,59.4382,59.4949,59.4382,59.4878,23700.0
2012-08-29 11:35:00,83.86,83.9,83.84,83.89,14100.0,59.4878,59.5162,59.4736,59.5091,14100.0
2012-08-29 11:40:00,83.9,83.98,83.89,83.92,19600.0,59.5162,59.5729,59.5091,59.5304,19600.0
2012-08-29 11:45:00,83.91,83.97,83.89,83.94,28700.0,59.5233,59.5658,59.5091,59.5446,28700.0
2012-08-29 11:50:00,83.94,83.97,83.94,83.97,27500.0,59.5446,59.5658,59.5446,59.5658,27500.0
2012-08-29 11:55:00,83.97,83.98,83.9,83.92,16600.0,59.5658,59.5729,59.5162,59.5304,16600.0
2012-08-29 12:00:00,83.91,83.98,83.91,83.95,10200.0,59.5233,59.5729,59.5233,59.5517,10200.0
2012-08-29 12:05:00,83.94,83.96,83.93,83.94,12800.0,59.5446,59.5588,59.5375,59.5446,12800.0
2012-08-29 12:10:00,83.95,83.97,83.94,83.95,11000.0,59.5517,59.5658,59.5446,59.5517,11000.0
2012-08-29 12:15:00,83.95,83.96,83.9,83.9,15300.0,59.5517,59.5588,59.5162,59.5162,15300.0
2012-08-29 12:20:00,83.9,83.91,83.88,83.88,17500.0,59.5162,59.5233,59.502,59.502,17500.0
2012-08-29 12:25:00,83.88,83.89,83.87,83.88,5600.0,59.502,59.5091,59.4949,59.502,5600.0
2012-08-29 12:30:00,83.88,83.94,83.86,83.86,20600.0,59.502,59.5446,59.4878,59.4878,20600.0
2012-08-29 12:35:00,83.87,83.96,83.87,83.96,14800.0,59.4949,59.5588,59.4949,59.5588,14800.0
2012-08-29 12:40:00,83.95,83.97,83.93,83.95,15000.0,59.5517,59.5658,59.5375,59.5517,15000.0
2012-08-29 12:45:00,83.95,83.97,83.92,83.94,18700.0,59.5517,59.5658,59.5304,59.5446,18700.0
2012-08-29 12:50:00,83.94,83.97,83.94,83.94,16400.0,59.5446,59.5658,59.5446,59.5446,16400.0
2012-08-29 12:55:00,83.93,83.94,83.91,83.92,9500.0,59.5375,59.5446,59.5233,59.5304,9500.0
2012-08-29 13:00:00,83.92,83.97,83.92,83.94,23000.0,59.5304,59.5658,59.5304,59.5446,23000.0
2012-08-29 13:05:00,83.94,83.95,83.92,83.95,51500.0,59.5446,59.5517,59.5304,59.5517,51500.0
2012-08-29 13:10:00,83.95,84.03,83.94,83.97,54700.0,59.5517,59.6084,59.5446,59.5658,54700.0
2012-08-29 13:15:00,83.98,83.99,83.96,83.97,16900.0,59.5729,59.58,59.5588,59.5658,16900.0
2012-08-29 13:20:00,83.98,84.01,83.94,83.94,53400.0,59.5729,59.5942,59.5446,59.5446,53400.0
2012-08-29 13:25:00,83.95,83.96,83.88,83.89,18800.0,59.5517,59.5588,59.502,59.5091,18800.0
2012-08-29 13:30:00,83.88,84.0,83.87,83.94,46800.0,59.502,59.5871,59.4949,59.5446,46800.0
2012-08-29 13:35:00,83.95,83.99,83.94,83.98,10700.0,59.5517,59.58,59.5446,59.5729,10700.0
2012-08-29 13:40:00,83.98,84.04,83.98,83.99,38800.0,59.5729,59.6155,59.5729,59.58,38800.0
2012-08-29 13:45:00,84.0,84.04,83.95,84.0,23600.0,59.5871,59.6155,59.5517,59.5871,23600.0
2012-08-29 13:50:00,84.0,84.08,84.0,84.05,26000.0,59.5871,59.6439,59.5871,59.6226,26000.0
2012-08-29 13:55:00,84.06,84.06,83.99,84.02,17300.0,59.6297,59.6297,59.58,59.6013,17300.0
2012-08-29 14:00:00,84.02,84.02,83.9,83.92,18700.0,59.6013,59.6013,59.5162,59.5304,18700.0
2012-08-29 14:05:00,83.92,83.96,83.92,83.95,15800.0,59.5304,59.5588,59.5304,59.5517,15800.0
2012-08-29 14:10:00,83.95,84.0,83.94,84.0,10800.0,59.5517,59.5871,59.5446,59.5871,10800.0
2012-08-29 14:15:00,84.0,84.01,83.94,83.95,15500.0,59.5871,59.5942,59.5446,59.5517,15500.0
2012-08-29 14:20:00,83.94,83.95,83.91,83.93,14000.0,59.5446,59.5517,59.5233,59.5375,14000.0
2012-08-29 14:25:00,83.93,83.97,83.92,83.96,19100.0,59.5375,59.5658,59.5304,59.5588,19100.0
2012-08-29 14:30:00,83.95,83.95,83.88,83.91,13400.0,59.5517,59.5517,59.502,59.5233,13400.0
2012-08-29 14:35:00,83.91,83.92,83.9,83.9,9400.0,59.5233,59.5304,59.5162,59.5162,9400.0
2012-08-29 14:40:00,83.91,83.96,83.9,83.96,13100.0,59.5233,59.5588,59.5162,59.5588,13100.0
2012-08-29 14:45:00,83.95,83.99,83.85,83.86,25800.0,59.5517,59.58,59.4807,59.4878,25800.0
2012-08-29 14:50:00,83.86,83.86,83.83,83.84,18300.0,59.4878,59.4878,59.4665,59.4736,18300.0
2012-08-29 14:55:00,83.84,83.92,83.84,83.92,17800.0,59.4736,59.5304,59.4736,59.5304,17800.0
2012-08-29 15:00:00,83.91,83.95,83.9,83.9,35600.0,59.5233,59.5517,59.5162,59.5162,35600.0
2012-08-29 15:05:00,83.89,83.92,83.84,83.9,41000.0,59.5091,59.5304,59.4736,59.5162,41000.0
2012-08-29 15:10:00,83.9,83.95,83.88,83.92,46100.0,59.5162,59.5517,59.502,59.5304,46100.0
2012-08-29 15:15:00,83.93,83.95,83.84,83.84,31500.0,59.5375,59.5517,59.4736,59.4736,31500.0
2012-08-29 15:20:00,83.84,83.93,83.84,83.92,23700.0,59.4736,59.5375,59.4736,59.5304,23700.0
2012-08-29 15:25:00,83.93,83.94,83.83,83.87,38700.0,59.5375,59.5446,59.4665,59.4949,38700.0
2012-08-29 15:30:00,83.86,83.88,83.84,83.86,29500.0,59.4878,59.502,59.4736,59.4878,29500.0
2012-08-29 15:35:00,83.86,83.9,83.86,83.9,29300.0,59.4878,59.5162,59.4878,59.5162,29300.0
2012-08-29 15:40:00,83.9,83.92,83.83,83.9,54800.0,59.5162,59.5304,59.4665,59.5162,54800.0
2012-08-29 15:45:00,83.9,83.9,83.75,83.78,43000.0,59.5162,59.5162,59.4098,59.4311,43000.0
2012-08-29 15:50:00,83.77,83.81,83.74,83.78,47700.0,59.424,59.4523,59.4027,59.4311,47700.0
2012-08-29 15:55:00,83.77,83.79,83.71,83.73,120500.0,59.424,59.4382,59.3814,59.3956,120500.0
2012-08-30 09:30:00,83.24,83.29,82.66,82.79,141600.0,59.048,59.0835,58.6366,58.7288,141600.0
2012-08-30 09:35:00,82.78,83.0,82.75,83.0,53200.0,58.7217,58.8778,58.7004,58.8778,53200.0
2012-08-30 09:40:00,82.99,83.01,82.91,82.98,53800.0,58.8707,58.8849,58.8139,58.8636,53800.0
2012-08-30 09:45:00,82.97,83.07,82.87,82.97,45800.0,58.8565,58.9274,58.7855,58.8565,45800.0
2012-08-30 09:50:00,82.98,82.99,82.8,82.8,33800.0,58.8636,58.8707,58.7359,58.7359,33800.0
2012-08-30 09:55:00,82.81,82.86,82.77,82.85,32600.0,58.743,58.7784,58.7146,58.7714,32600.0
2012-08-30 10:00:00,82.84,82.85,82.76,82.78,80900.0,58.7643,58.7714,58.7075,58.7217,80900.0
2012-08-30 10:05:00,82.8,82.84,82.77,82.84,41500.0,58.7359,58.7643,58.7146,58.7643,41500.0
2012-08-30 10:10:00,82.84,82.93,82.83,82.84,40500.0,58.7643,58.8281,58.7572,58.7643,40500.0
2012-08-30 10:15:00,82.84,82.86,82.75,82.76,31900.0,58.7643,58.7784,58.7004,58.7075,31900.0
2012-08-30 10:20:00,82.76,82.76,82.7,82.75,56300.0,58.7075,58.7075,58.6649,58.7004,56300.0
2012-08-30 10:25:00,82.75,82.77,82.67,82.72,42400.0,58.7004,58.7146,58.6437,58.6791,42400.0
2012-08-30 10:30:00,82.71,82.74,82.59,82.71,72300.0,58.672,58.6933,58.5869,58.672,72300.0
2012-08-30 10:35:00,82.71,82.77,82.71,82.75,27600.0,58.672,58.7146,58.672,58.7004,27600.0
2012-08-30 10:40:00,82.75,82.79,82.69,82.76,25900.0,58.7004,58.7288,58.6579,58.7075,25900.0
2012-08-30 10:45:00,82.76,82.79,82.73,82.74,26900.0,58.7075,58.7288,58.6862,58.6933,26900.0
2012-08-30 10:50:00,82.74,82.75,82.69,82.69,51000.0,58.6933,58.7004,58.6579,58.6579,51000.0
2012-08-30 10:55:00,82.71,82.73,82.7,82.71,28000.0,58.672,58.6862,58.6649,58.672,28000.0
2012-08-30 11:00:00,82.71,82.81,82.7,82.79,12200.0,58.672,58.743,58.6649,58.7288,12200.0
2012-08-30 11:05:00,82.81,82.88,82.77,82.82,25400.0,58.743,58.7926,58.7146,58.7501,25400.0
2012-08-30 11:10:00,82.83,82.84,82.75,82.8,19400.0,58.7572,58.7643,58.7004,58.7359,19400.0
2012-08-30 11:15:00,82.79,82.93,82.79,82.91,11100.0,58.7288,58.8281,58.7288,58.8139,11100.0
2012-08-30 11:20:00,82.9,82.95,82.86,82.87,40900.0,58.8068,58.8423,58.7784,58.7855,40900.0
2012-08-30 11:25:00,82.87,82.9,82.81,82.84,25100.0,58.7855,58.8068,58.743,58.7643,25100.0
2012-08-30 11:30:00,82.84,82.85,82.74,82.76,23300.0,58.7643,58.7714,58.6933,58.7075,23300.0
2012-08-30 11:35:00,82.76,82.8,82.75,82.77,10500.0,58.7075,58.7359,58.7004,58.7146,10500.0
2012-08-30 11:40:00,82.77,82.86,82.75,82.76,30100.0,58.7146,58.7784,58.7004,58.7075,30100.0
2012-08-30 11:45:00,82.76,82.8,82.74,82.76,19400.0,58.7075,58.7359,58.6933,58.7075,19400.0
2012-08-30 11:50:00,82.76,82.79,82.73,82.74,17200.0,58.7075,58.7288,58.6862,58.6933,17200.0
2012-08-30 11:55:00,82.74,82.76,82.71,82.71,17600.0,58.6933,58.7075,58.672,58.672,17600.0
2012-08-30 12:00:00,82.71,82.73,82.69,82.72,15400.0,58.672,58.6862,58.6579,58.6791,15400.0
2012-08-30 12:05:00,82.72,82.76,82.72,82.75,17300.0,58.6791,58.7075,58.6791,58.7004,17300.0
2012-08-30 12:10:00,82.75,82.76,82.72,82.73,16800.0,58.7004,58.7075,58.6791,58.6862,16800.0
2012-08-30 12:15:00,82.73,82.77,82.72,82.77,14000.0,58.6862,58.7146,58.6791,58.7146,14000.0
2012-08-30 12:20:00,82.76,82.78,82.76,82.78,11600.0,58.7075,58.7217,58.7075,58.7217,11600.0
2012-08-30 12:25:00,82.78,82.8,82.77,82.78,15500.0,58.7217,58.7359,58.7146,58.7217,15500.0
2012-08-30 12:30:00,82.79,82.87,82.79,82.85,21400.0,58.7288,58.7855,58.7288,58.7714,21400.0
2012-08-30 12:35:00,82.85,82.86,82.81,82.85,18000.0,58.7714,58.7784,58.743,58.7714,18000.0
2012-08-30 12:40:00,82.85,82.93,82.85,82.92,23200.0,58.7714,58.8281,58.7714,58.821,23200.0
2012-08-30 12:45:00,82.91,82.92,82.89,82.91,30300.0,58.8139,58.821,58.7997,58.8139,30300.0
2012-08-30 12:50:00,82.91,82.96,82.91,82.93,18700.0,58.8139,58.8494,58.8139,58.8281,18700.0
2012-08-30 12:55:00,82.94,82.99,82.92,82.99,10700.0,58.8352,58.8707,58.821,58.8707,10700.0
2012-08-30 13:00:00,82.97,82.98,82.89,82.97,31500.0,58.8565,58.8636,58.7997,58.8565,31500.0
2012-08-30 13:05:00,82.98,82.98,82.91,82.93,35500.0,58.8636,58.8636,58.8139,58.8281,35500.0
2012-08-30 13:10:00,82.95,82.95,82.92,82.92,17300.0,58.8423,58.8423,58.821,58.821,17300.0
2012-08-30 13:15:00,82.93,82.98,82.92,82.98,8000.0,58.8281,58.8636,58.821,58.8636,8000.0
2012-08-30 13:20:00,82.97,83.04,82.97,83.04,10800.0,58.8565,58.9061,58.8565,58.9061,10800.0
2012-08-30 13:25:00,83.04,83.1,83.03,83.09,19300.0,58.9061,58.9487,58.899,58.9416,19300.0
2012-08-30 13:30:00,83.09,83.14,83.09,83.12,20400.0,58.9416,58.9771,58.9416,58.9629,20400.0
2012-08-30 13:35:00,83.12,83.21,83.12,83.18,12500.0,58.9629,59.0267,58.9629,59.0054,12500.0
2012-08-30 13:40:00,83.18,83.25,83.17,83.25,7000.0,59.0054,59.0551,58.9984,59.0551,7000.0
2012-08-30 13:45:00,83.25,83.3,83.25,83.3,15800.0,59.0551,59.0906,59.0551,59.0906,15800.0
2012-08-30 13:50:00,83.3,83.3,83.27,83.28,7100.0,59.0906,59.0906,59.0693,59.0764,7100.0
2012-08-30 13:55:00,83.28,83.29,83.21,83.23,17500.0,59.0764,59.0835,59.0267,59.0409,17500.0
2012-08-30 14:00:00,83.24,83.27,83.23,83.23,13200.0,59.048,59.0693,59.0409,59.0409,13200.0
2012-08-30 14:05:00,83.24,83.32,83.24,83.32,19300.0,59.048,59.1048,59.048,59.1048,19300.0
2012-08-30 14:10:00,83.33,83.37,83.32,83.34,20200.0,59.1119,59.1402,59.1048,59.1189,20200.0
2012-08-30 14:15:00,83.35,83.39,83.34,83.36,21700.0,59.126,59.1544,59.1189,59.1331,21700.0
2012-08-30 14:20:00,83.35,83.35,83.3,83.33,18500.0,59.126,59.126,59.0906,59.1119,18500.0
2012-08-30 14:25:00,83.33,83.33,83.28,83.29,16500.0,59.1119,59.1119,59.0764,59.0835,16500.0
2012-08-30 14:30:00,83.29,83.29,83.26,83.26,16700.0,59.0835,59.0835,59.0622,59.0622,16700.0
2012-08-30 14:35:00,83.26,83.26,83.23,83.26,19900.0,59.0622,59.0622,59.0409,59.0622,19900.0
2012-08-30 14:40:00,83.26,83.27,83.25,83.25,18300.0,59.0622,59.0693,59.0551,59.0551,18300.0
2012-08-30 14:45:00,83.24,83.25,83.22,83.25,18000.0,59.048,59.0551,59.0338,59.0551,18000.0
2012-08-30 14:50:00,83.24,83.32,83.23,83.29,22600.0,59.048,59.1048,59.0409,59.0835,22600.0
2012-08-30 14:55:00,83.3,83.3,83.26,83.26,18800.0,59.0906,59.0906,59.0622,59.0622,18800.0
2012-08-30 15:00:00,83.27,83.28,83.23,83.25,58700.0,59.0693,59.0764,59.0409,59.0551,58700.0
2012-08-30 15:05:00,83.24,83.25,83.23,83.23,15900.0,59.048,59.0551,59.0409,59.0409,15900.0
2012-08-30 15:10:00,83.22,83.26,83.22,83.26,20400.0,59.0338,59.0622,59.0338,59.0622,20400.0
2012-08-30 15:15:00,83.25,83.26,83.23,83.24,25400.0,59.0551,59.0622,59.0409,59.048,25400.0
2012-08-30 15:20:00,83.25,83.25,83.24,83.25,17600.0,59.0551,59.0551,59.048,59.0551,17600.0
2012-08-30 15:25:00,83.25,83.25,83.2,83.21,24100.0,59.0551,59.0551,59.0196,59.0267,24100.0
2012-08-30 15:30:00,83.21,83.34,83.21,83.33,39700.0,59.0267,59.1189,59.0267,59.1119,39700.0
2012-08-30 15:35:00,83.31,83.32,83.26,83.27,25400.0,59.0977,59.1048,59.0622,59.0693,25400.0
2012-08-30 15:40:00,83.27,83.27,83.21,83.22,45300.0,59.0693,59.0693,59.0267,59.0338,45300.0
2012-08-30 15:45:00,83.22,83.24,83.15,83.22,77600.0,59.0338,59.048,58.9842,59.0338,77600.0
2012-08-30 15:50:00,83.21,83.21,83.06,83.14,91900.0,59.0267,59.0267,58.9203,58.9771,91900.0
2012-08-30 15:55:00,83.14,83.17,83.11,83.15,152300.0,58.9771,58.9984,58.9558,58.9842,152300.0
2012-08-31 09:30:00,83.78,84.22,83.64,84.16,113800.0,59.4311,59.7432,59.3318,59.7006,113800.0
2012-08-31 09:35:00,84.14,84.42,84.14,84.26,46400.0,59.6864,59.8851,59.6864,59.7716,46400.0
2012-08-31 09:40:00,84.28,84.35,84.12,84.32,30300.0,59.7858,59.8354,59.6723,59.8141,30300.0
2012-08-31 09:45:00,84.34,84.39,84.16,84.24,34400.0,59.8283,59.8638,59.7006,59.7574,34400.0
2012-08-31 09:50:00,84.24,84.26,84.15,84.15,49200.0,59.7574,59.7716,59.6935,59.6935,49200.0
2012-08-31 09:55:00,84.16,84.18,84.0,84.0,31700.0,59.7006,59.7148,59.5871,59.5871,31700.0
2012-08-31 10:00:00,84.0,84.05,83.78,83.97,119900.0,59.5871,59.6226,59.4311,59.5658,119900.0
2012-08-31 10:05:00,83.97,83.97,83.53,83.64,91400.0,59.5658,59.5658,59.2537,59.3318,91400.0
2012-08-31 10:10:00,83.65,83.81,83.56,83.78,30700.0,59.3388,59.4523,59.275,59.4311,30700.0
2012-08-31 10:15:00,83.76,83.92,83.69,83.89,47000.0,59.4169,59.5304,59.3672,59.5091,47000.0
2012-08-31 10:20:00,83.89,83.96,83.86,83.89,41600.0,59.5091,59.5588,59.4878,59.5091,41600.0
2012-08-31 10:25:00,83.9,84.0,83.89,83.91,38300.0,59.5162,59.5871,59.5091,59.5233,38300.0
2012-08-31 10:30:00,83.93,83.94,83.72,83.9,32300.0,59.5375,59.5446,59.3885,59.5162,32300.0
2012-08-31 10:35:00,83.9,84.03,83.69,83.74,44600.0,59.5162,59.6084,59.3672,59.4027,44600.0
2012-08-31 10:40:00,83.77,83.88,83.76,83.84,23000.0,59.424,59.502,59.4169,59.4736,23000.0
2012-08-31 10:45:00,83.85,83.92,83.77,83.8,33900.0,59.4807,59.5304,59.424,59.4453,33900.0
2012-08-31 10:50:00,83.79,83.84,83.67,83.84,28400.0,59.4382,59.4736,59.353,59.4736,28400.0
2012-08-31 10:55:00,83.84,84.08,83.84,84.04,126600.0,59.4736,59.6439,59.4736,59.6155,126600.0
2012-08-31 11:00:00,84.05,84.25,83.99,84.18,46000.0,59.6226,59.7645,59.58,59.7148,46000.0
2012-08-31 11:05:00,84.2,84.22,84.08,84.08,40100.0,59.729,59.7432,59.6439,59.6439,40100.0
2012-08-31 11:10:00,84.09,84.15,84.03,84.03,17400.0,59.651,59.6935,59.6084,59.6084,17400.0
2012-08-31 11:15:00,84.02,84.11,84.02,84.05,26400.0,59.6013,59.6652,59.6013,59.6226,26400.0
2012-08-31 11:20:00,84.05,84.19,84.02,84.16,19000.0,59.6226,59.7219,59.6013,59.7006,19000.0
2012-08-31 11:25:00,84.15,84.21,83.95,83.95,54300.0,59.6935,59.7361,59.5517,59.5517,54300.0
2012-08-31 11:30:00,83.94,84.05,83.94,84.02,43500.0,59.5446,59.6226,59.5446,59.6013,43500.0
2012-08-31 11:35:00,84.02,84.06,84.01,84.04,18800.0,59.6013,59.6297,59.5942,59.6155,18800.0
2012-08-31 11:40:00,84.05,84.13,84.03,84.04,31400.0,59.6226,59.6793,59.6084,59.6155,31400.0
2012-08-31 11:45:00,84.04,84.1,84.04,84.08,20000.0,59.6155,59.6581,59.6155,59.6439,20000.0
2012-08-31 11:50:00,84.09,84.14,84.06,84.13,16200.0,59.651,59.6864,59.6297,59.6793,16200.0
2012-08-31 11:55:00,84.14,84.21,84.13,84.14,35100.0,59.6864,59.7361,59.6793,59.6864,35100.0
2012-08-31 12:00:00,84.13,84.18,84.12,84.17,33200.0,59.6793,59.7148,59.6723,59.7077,33200.0
2012-08-31 12:05:00,84.17,84.18,83.98,83.98,16200.0,59.7077,59.7148,59.5729,59.5729,16200.0
2012-08-31 12:10:00,83.97,83.97,83.76,83.76,20100.0,59.5658,59.5658,59.4169,59.4169,20100.0
2012-08-31 12:15:00,83.76,83.83,83.76,83.8,17500.0,59.4169,59.4665,59.4169,59.4453,17500.0
2012-08-31 12:20:00,83.8,83.87,83.7,83.81,24500.0,59.4453,59.4949,59.3743,59.4523,24500.0
2012-08-31 12:25:00,83.82,83.9,83.82,83.88,11400.0,59.4594,59.5162,59.4594,59.502,11400.0
2012-08-31 12:30:00,83.89,83.98,83.87,83.96,41300.0,59.5091,59.5729,59.4949,59.5588,41300.0
2012-08-31 12:35:00,83.95,83.95,83.88,83.88,12900.0,59.5517,59.5517,59.502,59.502,12900.0
2012-08-31 12:40:00,83.87,83.93,83.87,83.91,18700.0,59.4949,59.5375,59.4949,59.5233,18700.0
2012-08-31 12:45:00,83.9,83.9,83.86,83.87,12300.0,59.5162,59.5162,59.4878,59.4949,12300.0
2012-08-31 12:50:00,83.86,83.92,83.82,83.92,24000.0,59.4878,59.5304,59.4594,59.5304,24000.0
2012-08-31 12:55:00,83.93,83.95,83.89,83.89,16200.0,59.5375,59.5517,59.5091,59.5091,16200.0
2012-08-31 13:00:00,83.88,83.88,83.79,83.81,12300.0,59.502,59.502,59.4382,59.4523,12300.0
2012-08-31 13:05:00,83.81,83.85,83.76,83.76,17600.0,59.4523,59.4807,59.4169,59.4169,17600.0
2012-08-31 13:10:00,83.76,83.77,83.58,83.6,41500.0,59.4169,59.424,59.2892,59.3034,41500.0
2012-08-31 13:15:00,83.62,83.66,83.59,83.66,17800.0,59.3176,59.3459,59.2963,59.3459,17800.0
2012-08-31 13:20:00,83.67,83.71,83.62,83.66,11800.0,59.353,59.3814,59.3176,59.3459,11800.0
2012-08-31 13:25:00,83.66,83.66,83.59,83.62,17100.0,59.3459,59.3459,59.2963,59.3176,17100.0
2012-08-31 13:30:00,83.62,83.62,83.58,83.59,13700.0,59.3176,59.3176,59.2892,59.2963,13700.0
2012-08-31 13:35:00,83.6,83.66,83.6,83.65,22100.0,59.3034,59.3459,59.3034,59.3388,22100.0
2012-08-31 13:40:00,83.66,83.79,83.65,83.75,17300.0,59.3459,59.4382,59.3388,59.4098,17300.0
2012-08-31 13:45:00,83.76,83.79,83.75,83.76,10100.0,59.4169,59.4382,59.4098,59.4169,10100.0
2012-08-31 13:50:00,83.76,83.92,83.75,83.91,45900.0,59.4169,59.5304,59.4098,59.5233,45900.0
2012-08-31 13:55:00,83.92,83.94,83.88,83.92,22400.0,59.5304,59.5446,59.502,59.5304,22400.0
2012-08-31 14:00:00,83.92,83.97,83.92,83.94,23800.0,59.5304,59.5658,59.5304,59.5446,23800.0
2012-08-31 14:05:00,83.93,83.94,83.88,83.88,16100.0,59.5375,59.5446,59.502,59.502,16100.0
2012-08-31 14:10:00,83.87,83.87,83.79,83.8,17300.0,59.4949,59.4949,59.4382,59.4453,17300.0
2012-08-31 14:15:00,83.8,83.99,83.78,83.98,17500.0,59.4453,59.58,59.4311,59.5729,17500.0
2012-08-31 14:20:00,84.0,84.0,83.95,83.98,15100.0,59.5871,59.5871,59.5517,59.5729,15100.0
2012-08-31 14:25:00,83.98,84.05,83.97,84.04,21800.0,59.5729,59.6226,59.5658,59.6155,21800.0
2012-08-31 14:30:00,84.05,84.1,84.0,84.0,23500.0,59.6226,59.6581,59.5871,59.5871,23500.0
2012-08-31 14:35:00,84.0,84.09,84.0,84.08,13700.0,59.5871,59.651,59.5871,59.6439,13700.0
2012-08-31 14:40:00,84.08,84.08,83.97,83.97,8800.0,59.6439,59.6439,59.5658,59.5658,8800.0
2012-08-31 14:45:00,83.96,84.02,83.93,84.01,13000.0,59.5588,59.6013,59.5375,59.5942,13000.0
2012-08-31 14:50:00,84.02,84.06,84.01,84.04,35500.0,59.6013,59.6297,59.5942,59.6155,35500.0
2012-08-31 14:55:00,84.04,84.06,84.03,84.03,24400.0,59.6155,59.6297,59.6084,59.6084,24400.0
2012-08-31 15:00:00,84.02,84.03,83.89,83.9,38700.0,59.6013,59.6084,59.5091,59.5162,38700.0
2012-08-31 15:05:00,83.9,83.91,83.86,83.86,18900.0,59.5162,59.5233,59.4878,59.4878,18900.0
2012-08-31 15:10:00,83.85,83.92,83.84,83.89,35300.0,59.4807,59.5304,59.4736,59.5091,35300.0
2012-08-31 15:15:00,83.89,83.97,83.88,83.95,29800.0,59.5091,59.5658,59.502,59.5517,29800.0
2012-08-31 15:20:00,83.92,83.95,83.9,83.91,19600.0,59.5304,59.5517,59.5162,59.5233,19600.0
2012-08-31 15:25:00,83.91,83.91,83.86,83.88,19300.0,59.5233,59.5233,59.4878,59.502,19300.0
2012-08-31 15:30:00,83.88,83.92,83.79,83.81,45800.0,59.502,59.5304,59.4382,59.4523,45800.0
2012-08-31 15:35:00,83.81,83.92,83.81,83.91,64300.0,59.4523,59.5304,59.4523,59.5233,64300.0
2012-08-31 15:40:00,83.91,83.97,83.87,83.91,64400.0,59.5233,59.5658,59.4949,59.5233,64400.0
2012-08-31 15:45:00,83.91,84.0,83.89,83.98,55400.0,59.5233,59.5871,59.5091,59.5729,55400.0
2012-08-31 15:50:00,83.98,84.02,83.84,83.97,150500.0,59.5729,59.6013,59.4736,59.5658,150500.0
2012-08-31 15:55:00,83.96,84.05,83.91,83.91,341700.0,59.5588,59.6226,59.5233,59.5233,341700.0
2012-09-04 09:30:00,83.8,83.96,83.53,83.76,97700.0,59.4453,59.5588,59.2537,59.4169,97700.0
2012-09-04 09:35:00,83.73,83.92,83.63,83.65,49100.0,59.3956,59.5304,59.3247,59.3388,49100.0
2012-09-04 09:40:00,83.65,83.71,83.47,83.57,59500.0,59.3388,59.3814,59.2112,59.2821,59500.0
2012-09-04 09:45:00,83.54,83.75,83.51,83.73,92300.0,59.2608,59.4098,59.2395,59.3956,92300.0
2012-09-04 09:50:00,83.73,83.95,83.7,83.95,40600.0,59.3956,59.5517,59.3743,59.5517,40600.0
2012-09-04 09:55:00,83.94,83.99,83.9,83.94,32100.0,59.5446,59.58,59.5162,59.5446,32100.0
2012-09-04 10:00:00,83.94,84.0,83.9,83.98,84500.0,59.5446,59.5871,59.5162,59.5729,84500.0
2012-09-04 10:05:00,83.97,83.99,83.66,83.67,54700.0,59.5658,59.58,59.3459,59.353,54700.0
2012-09-04 10:10:00,83.67,83.69,83.61,83.64,66700.0,59.353,59.3672,59.3105,59.3318,66700.0
2012-09-04 10:15:00,83.64,83.74,83.6,83.64,45900.0,59.3318,59.4027,59.3034,59.3318,45900.0
2012-09-04 10:20:00,83.64,83.73,83.59,83.68,41400.0,59.3318,59.3956,59.2963,59.3601,41400.0
2012-09-04 10:25:00,83.68,83.72,83.59,83.7,84600.0,59.3601,59.3885,59.2963,59.3743,84600.0
2012-09-04 10:30:00,83.7,83.7,83.45,83.45,68200.0,59.3743,59.3743,59.197,59.197,68200.0
2012-09-04 10:35:00,83.45,83.56,83.44,83.56,63800.0,59.197,59.275,59.1899,59.275,63800.0
2012-09-04 10:40:00,83.54,83.56,83.48,83.5,45800.0,59.2608,59.275,59.2183,59.2324,45800.0
2012-09-04 10:45:00,83.5,83.5,83.4,83.41,30800.0,59.2324,59.2324,59.1615,59.1686,30800.0
2012-09-04 10:50:00,83.43,83.7,83.43,83.64,37000.0,59.1828,59.3743,59.1828,59.3318,37000.0
2012-09-04 10:55:00,83.66,83.69,83.37,83.52,85400.0,59.3459,59.3672,59.1402,59.2466,85400.0
2012-09-04 11:00:00,83.53,83.57,83.49,83.54,44500.0,59.2537,59.2821,59.2253,59.2608,44500.0
2012-09-04 11:05:00,83.54,83.64,83.53,83.56,108300.0,59.2608,59.3318,59.2537,59.275,108300.0
2012-09-04 11:10:00,83.56,83.56,83.43,83.48,41700.0,59.275,59.275,59.1828,59.2183,41700.0
2012-09-04 11:15:00,83.48,83.57,83.48,83.56,54700.0,59.2183,59.2821,59.2183,59.275,54700.0
2012-09-04 11:20:00,83.55,83.63,83.53,83.62,23900.0,59.2679,59.3247,59.2537,59.3176,23900.0
2012-09-04 11:25:00,83.62,83.74,83.61,83.73,48500.0,59.3176,59.4027,59.3105,59.3956,48500.0
2012-09-04 11:30:00,83.73,83.73,83.61,83.61,18900.0,59.3956,59.3956,59.3105,59.3105,18900.0
2012-09-04 11:35:00,83.61,83.78,83.6,83.78,25800.0,59.3105,59.4311,59.3034,59.4311,25800.0
2012-09-04 11:40:00,83.77,83.77,83.61,83.61,23500.0,59.424,59.424,59.3105,59.3105,23500.0
2012-09-04 11:45:00,83.61,83.64,83.55,83.62,43000.0,59.3105,59.3318,59.2679,59.3176,43000.0
2012-09-04 11:50:00,83.65,83.69,83.63,83.66,28600.0,59.3388,59.3672,59.3247,59.3459,28600.0
2012-09-04 11:55:00,83.66,83.71,83.66,83.68,34500.0,59.3459,59.3814,59.3459,59.3601,34500.0
2012-09-04 12:00:00,83.68,83.73,83.68,83.73,38400.0,59.3601,59.3956,59.3601,59.3956,38400.0
2012-09-04 12:05:00,83.72,83.78,83.7,83.7,33000.0,59.3885,59.4311,59.3743,59.3743,33000.0
2012-09-04 12:10:00,83.71,83.75,83.7,83.74,17300.0,59.3814,59.4098,59.3743,59.4027,17300.0
2012-09-04 12:15:00,83.74,83.76,83.7,83.71,29500.0,59.4027,59.4169,59.3743,59.3814,29500.0
2012-09-04 12:20:00,83.71,83.71,83.65,83.65,18900.0,59.3814,59.3814,59.3388,59.3388,18900.0
2012-09-04 12:25:00,83.65,83.68,83.62,83.67,13800.0,59.3388,59.3601,59.3176,59.353,13800.0
2012-09-04 12:30:00,83.68,83.78,83.66,83.77,22700.0,59.3601,59.4311,59.3459,59.424,22700.0
2012-09-04 12:35:00,83.77,83.82,83.69,83.81,30200.0,59.424,59.4594,59.3672,59.4523,30200.0
2012-09-04 12:40:00,83.81,83.93,83.81,83.91,25300.0,59.4523,59.5375,59.4523,59.5233,25300.0
2012-09-04 12:45:00,83.91,83.93,83.89,83.91,31100.0,59.5233,59.5375,59.5091,59.5233,31100.0
2012-09-04 12:50:00,83.9,83.93,83.89,83.91,12800.0,59.5162,59.5375,59.5091,59.5233,12800.0
2012-09-04 12:55:00,83.9,83.96,83.89,83.93,12700.0,59.5162,59.5588,59.5091,59.5375,12700.0
2012-09-04 13:00:00,83.92,83.98,83.91,83.98,11500.0,59.5304,59.5729,59.5233,59.5729,11500.0
2012-09-04 13:05:00,83.99,84.0,83.97,84.0,39300.0,59.58,59.5871,59.5658,59.5871,39300.0
2012-09-04 13:10:00,83.99,84.04,83.99,84.04,23800.0,59.58,59.6155,59.58,59.6155,23800.0
2012-09-04 13:15:00,84.05,84.16,84.05,84.15,10500.0,59.6226,59.7006,59.6226,59.6935,10500.0
2012-09-04 13:20:00,84.16,84.16,84.01,84.04,77900.0,59.7006,59.7006,59.5942,59.6155,77900.0
2012-09-04 13:25:00,84.05,84.15,84.05,84.14,62300.0,59.6226,59.6935,59.6226,59.6864,62300.0
2012-09-04 13:30:00,84.16,84.19,84.12,84.15,51200.0,59.7006,59.7219,59.6723,59.6935,51200.0
2012-09-04 13:35:00,84.15,84.15,84.09,84.1,28400.0,59.6935,59.6935,59.651,59.6581,28400.0
2012-09-04 13:40:00,84.1,84.1,84.07,84.09,8700.0,59.6581,59.6581,59.6368,59.651,8700.0
2012-09-04 13:45:00,84.08,84.1,84.0,84.0,17200.0,59.6439,59.6581,59.5871,59.5871,17200.0
2012-09-04 13:50:00,83.99,83.99,83.95,83.98,6400.0,59.58,59.58,59.5517,59.5729,6400.0
2012-09-04 13:55:00,83.98,83.99,83.97,83.98,13700.0,59.5729,59.58,59.5658,59.5729,13700.0
2012-09-04 14:00:00,83.98,84.0,83.95,83.99,14600.0,59.5729,59.5871,59.5517,59.58,14600.0
2012-09-04 14:05:00,83.99,84.1,83.99,84.06,22900.0,59.58,59.6581,59.58,59.6297,22900.0
2012-09-04 14:10:00,84.06,84.11,84.06,84.1,15300.0,59.6297,59.6652,59.6297,59.6581,15300.0
2012-09-04 14:15:00,84.12,84.21,84.12,84.21,13700.0,59.6723,59.7361,59.6723,59.7361,13700.0
2012-09-04 14:20:00,84.2,84.22,84.16,84.22,16200.0,59.729,59.7432,59.7006,59.7432,16200.0
2012-09-04 14:25:00,84.22,84.29,84.21,84.29,24900.0,59.7432,59.7928,59.7361,59.7928,24900.0
2012-09-04 14:30:00,84.28,84.47,84.28,84.45,74800.0,59.7858,59.9205,59.7858,59.9063,74800.0
2012-09-04 14:35:00,84.46,84.6,84.45,84.5,76600.0,59.9134,60.0128,59.9063,59.9418,76600.0
2012-09-04 14:40:00,84.51,84.51,84.44,84.48,32400.0,59.9489,59.9489,59.8993,59.9276,32400.0
2012-09-04 14:45:00,84.48,84.53,84.47,84.49,17800.0,59.9276,59.9631,59.9205,59.9347,17800.0
2012-09-04 14:50:00,84.5,84.52,84.49,84.52,17200.0,59.9418,59.956,59.9347,59.956,17200.0
2012-09-04 14:55:00,84.53,84.54,84.47,84.47,15700.0,59.9631,59.9702,59.9205,59.9205,15700.0
2012-09-04 15:00:00,84.48,84.49,84.45,84.47,21200.0,59.9276,59.9347,59.9063,59.9205,21200.0
2012-09-04 15:05:00,84.46,84.5,84.45,84.5,16100.0,59.9134,59.9418,59.9063,59.9418,16100.0
2012-09-04 15:10:00,84.5,84.5,84.42,84.44,35200.0,59.9418,59.9418,59.8851,59.8993,35200.0
2012-09-04 15:15:00,84.43,84.49,84.42,84.45,49100.0,59.8922,59.9347,59.8851,59.9063,49100.0
2012-09-04 15:20:00,84.44,84.5,84.44,84.47,30400.0,59.8993,59.9418,59.8993,59.9205,30400.0
2012-09-04 15:25:00,84.46,84.5,84.4,84.49,32300.0,59.9134,59.9418,59.8709,59.9347,32300.0
2012-09-04 15:30:00,84.5,84.55,84.44,84.48,48900.0,59.9418,59.9773,59.8993,59.9276,48900.0
2012-09-04 15:35:00,84.48,84.48,84.37,84.37,42400.0,59.9276,59.9276,59.8496,59.8496,42400.0
2012-09-04 15:40:00,84.36,84.39,84.33,84.35,52000.0,59.8425,59.8638,59.8212,59.8354,52000.0
2012-09-04 15:45:00,84.34,84.34,84.27,84.27,132300.0,59.8283,59.8283,59.7787,59.7787,132300.0
2012-09-04 15:50:00,84.27,84.39,84.24,84.37,114200.0,59.7787,59.8638,59.7574,59.8496,114200.0
2012-09-04 15:55:00,84.37,84.43,84.33,84.33,259500.0,59.8496,59.8922,59.8212,59.8212,259500.0
2012-09-05 09:30:00,84.38,84.47,84.03,84.31,80600.0,59.8567,59.9205,59.6084,59.807,80600.0
2012-09-05 09:35:00,84.32,84.41,84.27,84.3,40200.0,59.8141,59.878,59.7787,59.7999,40200.0
2012-09-05 09:40:00,84.3,84.3,84.16,84.19,35500.0,59.7999,59.7999,59.7006,59.7219,35500.0
2012-09-05 09:45:00,84.16,84.19,84.09,84.13,54700.0,59.7006,59.7219,59.651,59.6793,54700.0
2012-09-05 09:50:00,84.11,84.18,84.0,84.0,50300.0,59.6652,59.7148,59.5871,59.5871,50300.0
2012-09-05 09:55:00,83.99,84.2,83.96,84.16,39000.0,59.58,59.729,59.5588,59.7006,39000.0
2012-09-05 10:00:00,84.16,84.26,84.08,84.2,28900.0,59.7006,59.7716,59.6439,59.729,28900.0
2012-09-05 10:05:00,84.19,84.31,84.18,84.23,32500.0,59.7219,59.807,59.7148,59.7503,32500.0
2012-09-05 10:10:00,84.24,84.37,84.22,84.3,222600.0,59.7574,59.8496,59.7432,59.7999,222600.0
2012-09-05 10:15:00,84.3,84.38,84.27,84.36,173200.0,59.7999,59.8567,59.7787,59.8425,173200.0
2012-09-05 10:20:00,84.36,84.54,84.36,84.53,46800.0,59.8425,59.9702,59.8425,59.9631,46800.0
2012-09-05 10:25:00,84.53,84.68,84.51,84.63,56500.0,59.9631,60.0695,59.9489,60.034,56500.0
2012-09-05 10:30:00,84.64,84.73,84.52,84.52,77400.0,60.0411,60.105,59.956,59.956,77400.0
2012-09-05 10:35:00,84.52,84.52,84.41,84.47,16100.0,59.956,59.956,59.878,59.9205,16100.0
2012-09-05 10:40:00,84.48,84.51,84.35,84.36,24800.0,59.9276,59.9489,59.8354,59.8425,24800.0
2012-09-05 10:45:00,84.39,84.47,84.39,84.46,72300.0,59.8638,59.9205,59.8638,59.9134,72300.0
2012-09-05 10:50:00,84.46,84.5,84.42,84.47,52800.0,59.9134,59.9418,59.8851,59.9205,52800.0
2012-09-05 10:55:00,84.46,84.55,84.36,84.39,44200.0,59.9134,59.9773,59.8425,59.8638,44200.0
2012-09-05 11:00:00,84.38,84.39,84.23,84.3,31600.0,59.8567,59.8638,59.7503,59.7999,31600.0
2012-09-05 11:05:00,84.29,84.29,84.18,84.2,19600.0,59.7928,59.7928,59.7148,59.729,19600.0
2012-09-05 11:10:00,84.2,84.3,84.15,84.3,27800.0,59.729,59.7999,59.6935,59.7999,27800.0
2012-09-05 11:15:00,84.29,84.32,84.23,84.28,52100.0,59.7928,59.8141,59.7503,59.7858,52100.0
2012-09-05 11:20:00,84.28,84.45,84.26,84.44,47800.0,59.7858,59.9063,59.7716,59.8993,47800.0
2012-09-05 11:25:00,84.43,84.61,84.43,84.61,20000.0,59.8922,60.0198,59.8922,60.0198,20000.0
2012-09-05 11:30:00,84.61,84.68,84.54,84.54,17100.0,60.0198,60.0695,59.9702,59.9702,17100.0
2012-09-05 11:35:00,84.54,84.6,84.51,84.52,17500.0,59.9702,60.0128,59.9489,59.956,17500.0
2012-09-05 11:40:00,84.52,84.52,84.44,84.44,10800.0,59.956,59.956,59.8993,59.8993,10800.0
2012-09-05 11:45:00,84.44,84.44,84.38,84.4,28700.0,59.8993,59.8993,59.8567,59.8709,28700.0
2012-09-05 11:50:00,84.4,84.43,84.33,84.34,8300.0,59.8709,59.8922,59.8212,59.8283,8300.0
2012-09-05 11:55:00,84.35,84.41,84.35,84.4,7700.0,59.8354,59.878,59.8354,59.8709,7700.0
2012-09-05 12:00:00,84.4,84.44,84.38,84.41,17100.0,59.8709,59.8993,59.8567,59.878,17100.0
2012-09-05 12:05:00,84.42,84.55,84.41,84.55,16500.0,59.8851,59.9773,59.878,59.9773,16500.0
2012-09-05 12:10:00,84.56,84.58,84.48,84.51,13100.0,59.9844,59.9986,59.9276,59.9489,13100.0
2012-09-05 12:15:00,84.5,84.5,84.44,84.46,13100.0,59.9418,59.9418,59.8993,59.9134,13100.0
2012-09-05 12:20:00,84.47,84.5,84.45,84.45,10200.0,59.9205,59.9418,59.9063,59.9063,10200.0
2012-09-05 12:25:00,84.45,84.54,84.45,84.52,33700.0,59.9063,59.9702,59.9063,59.956,33700.0
2012-09-05 12:30:00,84.53,84.53,84.45,84.46,9400.0,59.9631,59.9631,59.9063,59.9134,9400.0
2012-09-05 12:35:00,84.45,84.45,84.41,84.43,12400.0,59.9063,59.9063,59.878,59.8922,12400.0
2012-09-05 12:40:00,84.43,84.43,84.41,84.41,11900.0,59.8922,59.8922,59.878,59.878,11900.0
2012-09-05 12:45:00,84.41,84.41,84.31,84.31,10000.0,59.878,59.878,59.807,59.807,10000.0
2012-09-05 12:50:00,84.31,84.36,84.31,84.33,10900.0,59.807,59.8425,59.807,59.8212,10900.0
2012-09-05 12:55:00,84.33,84.43,84.31,84.39,9000.0,59.8212,59.8922,59.807,59.8638,9000.0
2012-09-05 13:00:00,84.37,84.41,84.35,84.36,44900.0,59.8496,59.878,59.8354,59.8425,44900.0
2012-09-05 13:05:00,84.36,84.37,84.26,84.26,18700.0,59.8425,59.8496,59.7716,59.7716,18700.0
2012-09-05 13:10:00,84.27,84.28,84.2,84.23,11900.0,59.7787,59.7858,59.729,59.7503,11900.0
2012-09-05 13:15:00,84.22,84.27,84.21,84.26,8900.0,59.7432,59.7787,59.7361,59.7716,8900.0
2012-09-05 13:20:00,84.26,84.26,84.22,84.23,9100.0,59.7716,59.7716,59.7432,59.7503,9100.0
2012-09-05 13:25:00,84.23,84.24,84.19,84.2,9800.0,59.7503,59.7574,59.7219,59.729,9800.0
2012-09-05 13:30:00,84.2,84.21,84.13,84.13,32300.0,59.729,59.7361,59.6793,59.6793,32300.0
2012-09-05 13:35:00,84.14,84.14,84.06,84.09,27700.0,59.6864,59.6864,59.6297,59.651,27700.0
2012-09-05 13:40:00,84.09,84.16,84.09,84.14,39300.0,59.651,59.7006,59.651,59.6864,39300.0
2012-09-05 13:45:00,84.13,84.18,84.1,84.16,90700.0,59.6793,59.7148,59.6581,59.7006,90700.0
2012-09-05 13:50:00,84.14,84.16,84.13,84.15,106800.0,59.6864,59.7006,59.6793,59.6935,106800.0
2012-09-05 13:55:00,84.15,84.2,84.12,84.17,20200.0,59.6935,59.729,59.6723,59.7077,20200.0
2012-09-05 14:00:00,84.17,84.24,84.15,84.23,20400.0,59.7077,59.7574,59.6935,59.7503,20400.0
2012-09-05 14:05:00,84.23,84.28,84.21,84.26,13100.0,59.7503,59.7858,59.7361,59.7716,13100.0
2012-09-05 14:10:00,84.25,84.27,84.2,84.2,18700.0,59.7645,59.7787,59.729,59.729,18700.0
2012-09-05 14:15:00,84.21,84.28,84.2,84.26,20700.0,59.7361,59.7858,59.729,59.7716,20700.0
2012-09-05 14:20:00,84.25,84.33,84.24,84.29,54300.0,59.7645,59.8212,59.7574,59.7928,54300.0
2012-09-05 14:25:00,84.3,84.3,84.21,84.21,17300.0,59.7999,59.7999,59.7361,59.7361,17300.0
2012-09-05 14:30:00,84.22,84.25,84.2,84.23,97900.0,59.7432,59.7645,59.729,59.7503,97900.0
2012-09-05 14:35:00,84.25,84.28,84.23,84.24,47700.0,59.7645,59.7858,59.7503,59.7574,47700.0
2012-09-05 14:40:00,84.26,84.36,84.26,84.33,71800.0,59.7716,59.8425,59.7716,59.8212,71800.0
2012-09-05 14:45:00,84.34,84.34,84.24,84.26,37600.0,59.8283,59.8283,59.7574,59.7716,37600.0
2012-09-05 14:50:00,84.27,84.29,84.25,84.28,44600.0,59.7787,59.7928,59.7645,59.7858,44600.0
2012-09-05 14:55:00,84.28,84.31,84.27,84.3,23500.0,59.7858,59.807,59.7787,59.7999,23500.0
2012-09-05 15:00:00,84.3,84.32,84.29,84.29,34400.0,59.7999,59.8141,59.7928,59.7928,34400.0
2012-09-05 15:05:00,84.28,84.3,84.24,84.28,37900.0,59.7858,59.7999,59.7574,59.7858,37900.0
2012-09-05 15:10:00,84.3,84.31,84.19,84.21,29700.0,59.7999,59.807,59.7219,59.7361,29700.0
2012-09-05 15:15:00,84.22,84.29,84.2,84.24,37200.0,59.7432,59.7928,59.729,59.7574,37200.0
2012-09-05 15:20:00,84.25,84.31,84.22,84.22,16600.0,59.7645,59.807,59.7432,59.7432,16600.0
2012-09-05 15:25:00,84.23,84.27,84.21,84.23,107400.0,59.7503,59.7787,59.7361,59.7503,107400.0
2012-09-05 15:30:00,84.22,84.24,84.2,84.23,78000.0,59.7432,59.7574,59.729,59.7503,78000.0
2012-09-05 15:35:00,84.23,84.24,84.16,84.2,58400.0,59.7503,59.7574,59.7006,59.729,58400.0
2012-09-05 15:40:00,84.19,84.21,84.15,84.16,84800.0,59.7219,59.7361,59.6935,59.7006,84800.0
2012-09-05 15:45:00,84.15,84.16,83.98,84.01,96200.0,59.6935,59.7006,59.5729,59.5942,96200.0
2012-09-05 15:50:00,84.02,84.12,84.02,84.11,71600.0,59.6013,59.6723,59.6013,59.6652,71600.0
2012-09-05 15:55:00,84.11,84.12,84.05,84.07,376700.0,59.6652,59.6723,59.6226,59.6368,376700.0
2012-09-06 09:30:00,84.52,84.83,84.44,84.67,182800.0,59.956,60.1759,59.8993,60.0624,182800.0
2012-09-06 09:35:00,84.65,84.81,84.56,84.67,82700.0,60.0482,60.1617,59.9844,60.0624,82700.0
2012-09-06 09:40:00,84.68,84.82,84.62,84.63,113400.0,60.0695,60.1688,60.0269,60.034,113400.0
2012-09-06 09:45:00,84.69,84.77,84.67,84.7,200200.0,60.0766,60.1333,60.0624,60.0837,200200.0
2012-09-06 09:50:00,84.7,84.74,84.68,84.7,225300.0,60.0837,60.1121,60.0695,60.0837,225300.0
2012-09-06 09:55:00,84.7,84.73,84.63,84.68,144700.0,60.0837,60.105,60.034,60.0695,144700.0
2012-09-06 10:00:00,84.7,84.85,84.64,84.67,252600.0,60.0837,60.1901,60.0411,60.0624,252600.0
2012-09-06 10:05:00,84.67,84.94,84.67,84.89,267800.0,60.0624,60.2539,60.0624,60.2185,267800.0
2012-09-06 10:10:00,84.89,84.9,84.82,84.85,235700.0,60.2185,60.2256,60.1688,60.1901,235700.0
2012-09-06 10:15:00,84.85,84.92,84.8,84.84,105300.0,60.1901,60.2397,60.1546,60.183,105300.0
2012-09-06 10:20:00,84.85,84.85,84.77,84.78,76500.0,60.1901,60.1901,60.1333,60.1404,76500.0
2012-09-06 10:25:00,84.78,84.83,84.71,84.72,91200.0,60.1404,60.1759,60.0908,60.0979,91200.0
2012-09-06 10:30:00,84.73,84.82,84.73,84.82,37700.0,60.105,60.1688,60.105,60.1688,37700.0
2012-09-06 10:35:00,84.83,84.91,84.81,84.83,83300.0,60.1759,60.2327,60.1617,60.1759,83300.0
2012-09-06 10:40:00,84.83,84.92,84.83,84.86,272100.0,60.1759,60.2397,60.1759,60.1972,272100.0
2012-09-06 10:45:00,84.85,84.92,84.84,84.9,36200.0,60.1901,60.2397,60.183,60.2256,36200.0
2012-09-06 10:50:00,84.88,84.92,84.83,84.84,29300.0,60.2114,60.2397,60.1759,60.183,29300.0
2012-09-06 10:55:00,84.87,84.9,84.83,84.85,60400.0,60.2043,60.2256,60.1759,60.1901,60400.0
2012-09-06 11:00:00,84.85,84.89,84.77,84.77,33800.0,60.1901,60.2185,60.1333,60.1333,33800.0
2012-09-06 11:05:00,84.77,84.86,84.77,84.83,32100.0,60.1333,60.1972,60.1333,60.1759,32100.0
2012-09-06 11:10:00,84.84,84.9,84.81,84.84,87400.0,60.183,60.2256,60.1617,60.183,87400.0
2012-09-06 11:15:00,84.84,84.87,84.71,84.72,60200.0,60.183,60.2043,60.0908,60.0979,60200.0
2012-09-06 11:20:00,84.73,84.76,84.69,84.75,45600.0,60.105,60.1263,60.0766,60.1192,45600.0
2012-09-06 11:25:00,84.75,84.75,84.62,84.72,41000.0,60.1192,60.1192,60.0269,60.0979,41000.0
2012-09-06 11:30:00,84.72,84.84,84.72,84.73,44800.0,60.0979,60.183,60.0979,60.105,44800.0
2012-09-06 11:35:00,84.74,84.84,84.74,84.8,20800.0,60.1121,60.183,60.1121,60.1546,20800.0
2012-09-06 11:40:00,84.79,84.79,84.69,84.75,20200.0,60.1475,60.1475,60.0766,60.1192,20200.0
2012-09-06 11:45:00,84.75,84.78,84.73,84.74,23000.0,60.1192,60.1404,60.105,60.1121,23000.0
2012-09-06 11:50:00,84.74,84.8,84.74,84.78,21000.0,60.1121,60.1546,60.1121,60.1404,21000.0
2012-09-06 11:55:00,84.8,84.8,84.68,84.71,43100.0,60.1546,60.1546,60.0695,60.0908,43100.0
2012-09-06 12:00:00,84.72,84.79,84.7,84.74,49900.0,60.0979,60.1475,60.0837,60.1121,49900.0
2012-09-06 12:05:00,84.75,84.78,84.73,84.73,25600.0,60.1192,60.1404,60.105,60.105,25600.0
2012-09-06 12:10:00,84.74,84.83,84.74,84.81,19400.0,60.1121,60.1759,60.1121,60.1617,19400.0
2012-09-06 12:15:00,84.82,84.84,84.79,84.81,16700.0,60.1688,60.183,60.1475,60.1617,16700.0
2012-09-06 12:20:00,84.8,84.81,84.76,84.8,15100.0,60.1546,60.1617,60.1263,60.1546,15100.0
2012-09-06 12:25:00,84.77,84.82,84.75,84.81,20800.0,60.1333,60.1688,60.1192,60.1617,20800.0
2012-09-06 12:30:00,84.8,84.84,84.79,84.83,9600.0,60.1546,60.183,60.1475,60.1759,9600.0
2012-09-06 12:35:00,84.84,84.86,84.81,84.83,24900.0,60.183,60.1972,60.1617,60.1759,24900.0
2012-09-06 12:40:00,84.83,84.87,84.79,84.85,241700.0,60.1759,60.2043,60.1475,60.1901,241700.0
2012-09-06 12:45:00,84.85,84.87,84.8,84.83,19800.0,60.1901,60.2043,60.1546,60.1759,19800.0
2012-09-06 12:50:00,84.83,84.85,84.81,84.82,22300.0,60.1759,60.1901,60.1617,60.1688,22300.0
2012-09-06 12:55:00,84.82,84.86,84.82,84.83,16400.0,60.1688,60.1972,60.1688,60.1759,16400.0
2012-09-06 13:00:00,84.82,84.82,84.77,84.79,22400.0,60.1688,60.1688,60.1333,60.1475,22400.0
2012-09-06 13:05:00,84.81,84.81,84.78,84.8,12500.0,60.1617,60.1617,60.1404,60.1546,12500.0
2012-09-06 13:10:00,84.8,84.84,84.8,84.84,16800.0,60.1546,60.183,60.1546,60.183,16800.0
2012-09-06 13:15:00,84.83,84.84,84.81,84.82,32200.0,60.1759,60.183,60.1617,60.1688,32200.0
2012-09-06 13:20:00,84.82,84.85,84.81,84.85,15900.0,60.1688,60.1901,60.1617,60.1901,15900.0
2012-09-06 13:25:00,84.85,84.85,84.81,84.81,16800.0,60.1901,60.1901,60.1617,60.1617,16800.0
2012-09-06 13:30:00,84.82,84.83,84.8,84.81,8700.0,60.1688,60.1759,60.1546,60.1617,8700.0
2012-09-06 13:35:00,84.8,84.84,84.79,84.82,49600.0,60.1546,60.183,60.1475,60.1688,49600.0
2012-09-06 13:40:00,84.83,84.86,84.79,84.8,64100.0,60.1759,60.1972,60.1475,60.1546,64100.0
2012-09-06 13:45:00,84.8,84.81,84.77,84.78,20200.0,60.1546,60.1617,60.1333,60.1404,20200.0
2012-09-06 13:50:00,84.77,84.8,84.75,84.75,32900.0,60.1333,60.1546,60.1192,60.1192,32900.0
2012-09-06 13:55:00,84.77,84.79,84.73,84.79,31000.0,60.1333,60.1475,60.105,60.1475,31000.0
2012-09-06 14:00:00,84.8,84.8,84.77,84.77,41000.0,60.1546,60.1546,60.1333,60.1333,41000.0
2012-09-06 14:05:00,84.77,84.8,84.75,84.77,32000.0,60.1333,60.1546,60.1192,60.1333,32000.0
2012-09-06 14:10:00,84.77,84.81,84.77,84.8,26800.0,60.1333,60.1617,60.1333,60.1546,26800.0
2012-09-06 14:15:00,84.79,84.84,84.78,84.84,31300.0,60.1475,60.183,60.1404,60.183,31300.0
2012-09-06 14:20:00,84.85,84.9,84.81,84.9,61000.0,60.1901,60.2256,60.1617,60.2256,61000.0
2012-09-06 14:25:00,84.9,84.92,84.81,84.83,99600.0,60.2256,60.2397,60.1617,60.1759,99600.0
2012-09-06 14:30:00,84.85,84.86,84.78,84.79,27200.0,60.1901,60.1972,60.1404,60.1475,27200.0
2012-09-06 14:35:00,84.79,84.84,84.79,84.84,14000.0,60.1475,60.183,60.1475,60.183,14000.0
2012-09-06 14:40:00,84.83,84.86,84.78,84.86,26900.0,60.1759,60.1972,60.1404,60.1972,26900.0
2012-09-06 14:45:00,84.86,84.86,84.79,84.85,137500.0,60.1972,60.1972,60.1475,60.1901,137500.0
2012-09-06 14:50:00,84.85,84.87,84.8,84.83,72300.0,60.1901,60.2043,60.1546,60.1759,72300.0
2012-09-06 14:55:00,84.82,84.84,84.77,84.8,64000.0,60.1688,60.183,60.1333,60.1546,64000.0
2012-09-06 15:00:00,84.79,84.81,84.75,84.75,31000.0,60.1475,60.1617,60.1192,60.1192,31000.0
2012-09-06 15:05:00,84.76,84.78,84.72,84.73,18100.0,60.1263,60.1404,60.0979,60.105,18100.0
2012-09-06 15:10:00,84.73,84.78,84.72,84.78,25500.0,60.105,60.1404,60.0979,60.1404,25500.0
2012-09-06 15:15:00,84.76,84.81,84.76,84.8,65200.0,60.1263,60.1617,60.1263,60.1546,65200.0
2012-09-06 15:20:00,84.79,84.81,84.79,84.81,32400.0,60.1475,60.1617,60.1475,60.1617,32400.0
2012-09-06 15:25:00,84.81,84.84,84.77,84.78,36100.0,60.1617,60.183,60.1333,60.1404,36100.0
2012-09-06 15:30:00,84.78,84.86,84.75,84.75,57200.0,60.1404,60.1972,60.1192,60.1192,57200.0
2012-09-06 15:35:00,84.75,84.8,84.72,84.77,55800.0,60.1192,60.1546,60.0979,60.1333,55800.0
2012-09-06 15:40:00,84.76,84.78,84.72,84.73,57900.0,60.1263,60.1404,60.0979,60.105,57900.0
2012-09-06 15:45:00,84.74,84.84,84.73,84.82,107900.0,60.1121,60.183,60.105,60.1688,107900.0
2012-09-06 15:50:00,84.82,84.83,84.7,84.7,174400.0,60.1688,60.1759,60.0837,60.0837,174400.0
2012-09-06 15:55:00,84.71,84.84,84.67,84.84,188700.0,60.0908,60.183,60.0624,60.183,188700.0
2012-09-07 09:30:00,85.0,85.28,84.63,84.95,121100.0,60.2965,60.4951,60.034,60.261,121100.0
2012-09-07 09:35:00,84.91,85.0,84.85,84.94,153700.0,60.2327,60.2965,60.1901,60.2539,153700.0
2012-09-07 09:40:00,84.93,84.94,84.85,84.86,74300.0,60.2468,60.2539,60.1901,60.1972,74300.0
2012-09-07 09:45:00,84.87,84.94,84.85,84.93,103500.0,60.2043,60.2539,60.1901,60.2468,103500.0
2012-09-07 09:50:00,84.93,84.93,84.78,84.78,80200.0,60.2468,60.2468,60.1404,60.1404,80200.0
2012-09-07 09:55:00,84.78,84.79,84.63,84.66,114700.0,60.1404,60.1475,60.034,60.0553,114700.0
2012-09-07 10:00:00,84.65,84.65,84.5,84.54,45400.0,60.0482,60.0482,59.9418,59.9702,45400.0
2012-09-07 10:05:00,84.54,84.59,84.42,84.47,57800.0,59.9702,60.0057,59.8851,59.9205,57800.0
2012-09-07 10:10:00,84.46,84.53,84.36,84.39,54900.0,59.9134,59.9631,59.8425,59.8638,54900.0
2012-09-07 10:15:00,84.39,84.41,84.18,84.2,57700.0,59.8638,59.878,59.7148,59.729,57700.0
2012-09-07 10:20:00,84.19,84.23,84.1,84.13,47700.0,59.7219,59.7503,59.6581,59.6793,47700.0
2012-09-07 10:25:00,84.14,84.19,84.04,84.04,39000.0,59.6864,59.7219,59.6155,59.6155,39000.0
2012-09-07 10:30:00,84.05,84.05,83.98,84.03,88800.0,59.6226,59.6226,59.5729,59.6084,88800.0
2012-09-07 10:35:00,84.03,84.18,83.96,83.96,50400.0,59.6084,59.7148,59.5588,59.5588,50400.0
2012-09-07 10:40:00,83.96,84.0,83.9,83.9,52000.0,59.5588,59.5871,59.5162,59.5162,52000.0
2012-09-07 10:45:00,83.9,83.94,83.9,83.9,60400.0,59.5162,59.5446,59.5162,59.5162,60400.0
2012-09-07 10:50:00,83.9,83.95,83.81,83.81,50300.0,59.5162,59.5517,59.4523,59.4523,50300.0
2012-09-07 10:55:00,83.81,83.93,83.8,83.91,34900.0,59.4523,59.5375,59.4453,59.5233,34900.0
2012-09-07 11:00:00,83.9,83.91,83.77,83.9,83900.0,59.5162,59.5233,59.424,59.5162,83900.0
2012-09-07 11:05:00,83.9,83.95,83.81,83.85,87100.0,59.5162,59.5517,59.4523,59.4807,87100.0
2012-09-07 11:10:00,83.86,83.93,83.85,83.93,44400.0,59.4878,59.5375,59.4807,59.5375,44400.0
2012-09-07 11:15:00,83.93,83.99,83.89,83.89,39500.0,59.5375,59.58,59.5091,59.5091,39500.0
2012-09-07 11:20:00,83.89,83.97,83.89,83.95,22200.0,59.5091,59.5658,59.5091,59.5517,22200.0
2012-09-07 11:25:00,83.95,84.04,83.93,83.99,137300.0,59.5517,59.6155,59.5375,59.58,137300.0
2012-09-07 11:30:00,83.99,84.0,83.92,83.94,40400.0,59.58,59.5871,59.5304,59.5446,40400.0
2012-09-07 11:35:00,83.94,84.01,83.94,83.98,22200.0,59.5446,59.5942,59.5446,59.5729,22200.0
2012-09-07 11:40:00,83.99,84.03,83.99,84.0,31700.0,59.58,59.6084,59.58,59.5871,31700.0
2012-09-07 11:45:00,84.0,84.02,83.98,83.99,35200.0,59.5871,59.6013,59.5729,59.58,35200.0
2012-09-07 11:50:00,83.99,84.0,83.95,83.98,77500.0,59.58,59.5871,59.5517,59.5729,77500.0
2012-09-07 11:55:00,83.99,84.02,83.95,83.99,15200.0,59.58,59.6013,59.5517,59.58,15200.0
2012-09-07 12:00:00,84.0,84.01,83.95,84.0,28800.0,59.5871,59.5942,59.5517,59.5871,28800.0
2012-09-07 12:05:00,84.0,84.01,83.94,83.96,22100.0,59.5871,59.5942,59.5446,59.5588,22100.0
2012-09-07 12:10:00,83.96,84.03,83.96,83.99,23200.0,59.5588,59.6084,59.5588,59.58,23200.0
2012-09-07 12:15:00,83.99,84.03,83.98,83.98,18200.0,59.58,59.6084,59.5729,59.5729,18200.0
2012-09-07 12:20:00,83.98,84.02,83.96,84.0,30500.0,59.5729,59.6013,59.5588,59.5871,30500.0
2012-09-07 12:25:00,84.0,84.03,83.96,83.98,26200.0,59.5871,59.6084,59.5588,59.5729,26200.0
2012-09-07 12:30:00,83.98,83.98,83.94,83.95,49300.0,59.5729,59.5729,59.5446,59.5517,49300.0
2012-09-07 12:35:00,83.96,83.99,83.91,83.95,64600.0,59.5588,59.58,59.5233,59.5517,64600.0
2012-09-07 12:40:00,83.95,84.0,83.94,83.99,16200.0,59.5517,59.5871,59.5446,59.58,16200.0
2012-09-07 12:45:00,84.0,84.0,83.96,83.99,29800.0,59.5871,59.5871,59.5588,59.58,29800.0
2012-09-07 12:50:00,84.0,84.0,83.98,83.99,16400.0,59.5871,59.5871,59.5729,59.58,16400.0
2012-09-07 12:55:00,83.99,84.0,83.98,83.99,77900.0,59.58,59.5871,59.5729,59.58,77900.0
2012-09-07 13:00:00,84.0,84.15,83.99,84.13,100400.0,59.5871,59.6935,59.58,59.6793,100400.0
2012-09-07 13:05:00,84.13,84.26,84.12,84.23,16100.0,59.6793,59.7716,59.6723,59.7503,16100.0
2012-09-07 13:10:00,84.23,84.27,84.17,84.18,13700.0,59.7503,59.7787,59.7077,59.7148,13700.0
2012-09-07 13:15:00,84.18,84.21,84.14,84.19,16000.0,59.7148,59.7361,59.6864,59.7219,16000.0
2012-09-07 13:20:00,84.2,84.24,84.17,84.22,16800.0,59.729,59.7574,59.7077,59.7432,16800.0
2012-09-07 13:25:00,84.23,84.25,84.19,84.23,41100.0,59.7503,59.7645,59.7219,59.7503,41100.0
2012-09-07 13:30:00,84.23,84.36,84.19,84.26,182100.0,59.7503,59.8425,59.7219,59.7716,182100.0
2012-09-07 13:35:00,84.25,84.3,84.17,84.18,93900.0,59.7645,59.7999,59.7077,59.7148,93900.0
2012-09-07 13:40:00,84.19,84.28,84.18,84.23,35400.0,59.7219,59.7858,59.7148,59.7503,35400.0
2012-09-07 13:45:00,84.23,84.25,84.17,84.25,64500.0,59.7503,59.7645,59.7077,59.7645,64500.0
2012-09-07 13:50:00,84.26,84.29,84.21,84.22,15500.0,59.7716,59.7928,59.7361,59.7432,15500.0
2012-09-07 13:55:00,84.22,84.26,84.17,84.18,18000.0,59.7432,59.7716,59.7077,59.7148,18000.0
2012-09-07 14:00:00,84.19,84.25,84.18,84.22,33200.0,59.7219,59.7645,59.7148,59.7432,33200.0
2012-09-07 14:05:00,84.23,84.27,84.19,84.22,39400.0,59.7503,59.7787,59.7219,59.7432,39400.0
2012-09-07 14:10:00,84.22,84.25,84.19,84.19,13800.0,59.7432,59.7645,59.7219,59.7219,13800.0
2012-09-07 14:15:00,84.2,84.27,84.19,84.24,35000.0,59.729,59.7787,59.7219,59.7574,35000.0
2012-09-07 14:20:00,84.25,84.29,84.24,84.26,15300.0,59.7645,59.7928,59.7574,59.7716,15300.0
2012-09-07 14:25:00,84.26,84.3,84.23,84.24,22800.0,59.7716,59.7999,59.7503,59.7574,22800.0
2012-09-07 14:30:00,84.23,84.29,84.23,84.29,15700.0,59.7503,59.7928,59.7503,59.7928,15700.0
2012-09-07 14:35:00,84.29,84.3,84.28,84.28,14200.0,59.7928,59.7999,59.7858,59.7858,14200.0
2012-09-07 14:40:00,84.3,84.38,84.29,84.37,134400.0,59.7999,59.8567,59.7928,59.8496,134400.0
2012-09-07 14:45:00,84.37,84.44,84.36,84.41,27600.0,59.8496,59.8993,59.8425,59.878,27600.0
2012-09-07 14:50:00,84.42,84.42,84.3,84.31,16600.0,59.8851,59.8851,59.7999,59.807,16600.0
2012-09-07 14:55:00,84.3,84.3,84.22,84.22,26900.0,59.7999,59.7999,59.7432,59.7432,26900.0
2012-09-07 15:00:00,84.22,84.26,84.19,84.23,15700.0,59.7432,59.7716,59.7219,59.7503,15700.0
2012-09-07 15:05:00,84.24,84.24,84.15,84.18,21100.0,59.7574,59.7574,59.6935,59.7148,21100.0
2012-09-07 15:10:00,84.18,84.21,84.14,84.2,28800.0,59.7148,59.7361,59.6864,59.729,28800.0
2012-09-07 15:15:00,84.2,84.23,84.15,84.16,29000.0,59.729,59.7503,59.6935,59.7006,29000.0
2012-09-07 15:20:00,84.16,84.17,84.06,84.12,71000.0,59.7006,59.7077,59.6297,59.6723,71000.0
2012-09-07 15:25:00,84.12,84.15,84.1,84.11,37800.0,59.6723,59.6935,59.6581,59.6652,37800.0
2012-09-07 15:30:00,84.11,84.15,84.06,84.1,89300.0,59.6652,59.6935,59.6297,59.6581,89300.0
2012-09-07 15:35:00,84.11,84.14,84.07,84.09,118500.0,59.6652,59.6864,59.6368,59.651,118500.0
2012-09-07 15:40:00,84.09,84.09,84.02,84.02,65600.0,59.651,59.651,59.6013,59.6013,65600.0
2012-09-07 15:45:00,84.03,84.04,83.98,83.98,133300.0,59.6084,59.6155,59.5729,59.5729,133300.0
2012-09-07 15:50:00,84.0,84.1,83.97,83.98,181600.0,59.5871,59.6581,59.5658,59.5729,181600.0
2012-09-07 15:55:00,83.98,84.02,83.91,83.94,297600.0,59.5729,59.6013,59.5233,59.5446,297600.0
2012-09-10 09:30:00,84.75,84.75,84.28,84.63,145000.0,60.1192,60.1192,59.7858,60.034,145000.0
2012-09-10 09:35:00,84.65,84.8,84.6,84.65,71000.0,60.0482,60.1546,60.0128,60.0482,71000.0
2012-09-10 09:40:00,84.66,84.66,84.44,84.55,168500.0,60.0553,60.0553,59.8993,59.9773,168500.0
2012-09-10 09:45:00,84.55,84.6,84.46,84.58,211700.0,59.9773,60.0128,59.9134,59.9986,211700.0
2012-09-10 09:50:00,84.58,84.58,84.49,84.52,108300.0,59.9986,59.9986,59.9347,59.956,108300.0
2012-09-10 09:55:00,84.52,84.68,84.47,84.65,168500.0,59.956,60.0695,59.9205,60.0482,168500.0
2012-09-10 10:00:00,84.65,84.71,84.61,84.67,112200.0,60.0482,60.0908,60.0198,60.0624,112200.0
2012-09-10 10:05:00,84.68,84.71,84.6,84.62,141800.0,60.0695,60.0908,60.0128,60.0269,141800.0
2012-09-10 10:10:00,84.61,84.67,84.52,84.6,113800.0,60.0198,60.0624,59.956,60.0128,113800.0
2012-09-10 10:15:00,84.6,84.65,84.51,84.53,67400.0,60.0128,60.0482,59.9489,59.9631,67400.0
2012-09-10 10:20:00,84.53,84.73,84.53,84.62,87900.0,59.9631,60.105,59.9631,60.0269,87900.0
2012-09-10 10:25:00,84.62,84.7,84.59,84.6,100500.0,60.0269,60.0837,60.0057,60.0128,100500.0
2012-09-10 10:30:00,84.61,84.66,84.58,84.63,58000.0,60.0198,60.0553,59.9986,60.034,58000.0
2012-09-10 10:35:00,84.64,84.65,84.55,84.58,56400.0,60.0411,60.0482,59.9773,59.9986,56400.0
2012-09-10 10:40:00,84.58,84.7,84.55,84.69,81300.0,59.9986,60.0837,59.9773,60.0766,81300.0
2012-09-10 10:45:00,84.69,84.69,84.56,84.58,100600.0,60.0766,60.0766,59.9844,59.9986,100600.0
2012-09-10 10:50:00,84.57,84.61,84.52,84.53,47700.0,59.9915,60.0198,59.956,59.9631,47700.0
2012-09-10 10:55:00,84.53,84.62,84.45,84.47,39400.0,59.9631,60.0269,59.9063,59.9205,39400.0
2012-09-10 11:00:00,84.46,84.52,84.45,84.48,38400.0,59.9134,59.956,59.9063,59.9276,38400.0
2012-09-10 11:05:00,84.48,84.48,84.33,84.35,44900.0,59.9276,59.9276,59.8212,59.8354,44900.0
2012-09-10 11:10:00,84.35,84.36,84.31,84.31,52500.0,59.8354,59.8425,59.807,59.807,52500.0
2012-09-10 11:15:00,84.31,84.31,84.19,84.2,56300.0,59.807,59.807,59.7219,59.729,56300.0
2012-09-10 11:20:00,84.2,84.25,84.17,84.23,27100.0,59.729,59.7645,59.7077,59.7503,27100.0
2012-09-10 11:25:00,84.25,84.26,84.11,84.12,42200.0,59.7645,59.7716,59.6652,59.6723,42200.0
2012-09-10 11:30:00,84.12,84.19,84.11,84.16,39700.0,59.6723,59.7219,59.6652,59.7006,39700.0
2012-09-10 11:35:00,84.15,84.15,84.08,84.09,61700.0,59.6935,59.6935,59.6439,59.651,61700.0
2012-09-10 11:40:00,84.1,84.11,84.05,84.1,26500.0,59.6581,59.6652,59.6226,59.6581,26500.0
2012-09-10 11:45:00,84.09,84.1,84.08,84.1,20300.0,59.651,59.6581,59.6439,59.6581,20300.0
2012-09-10 11:50:00,84.1,84.11,84.06,84.09,35800.0,59.6581,59.6652,59.6297,59.651,35800.0
2012-09-10 11:55:00,84.08,84.1,84.07,84.09,30700.0,59.6439,59.6581,59.6368,59.651,30700.0
2012-09-10 12:00:00,84.08,84.11,84.07,84.09,74800.0,59.6439,59.6652,59.6368,59.651,74800.0
2012-09-10 12:05:00,84.08,84.11,84.06,84.08,37600.0,59.6439,59.6652,59.6297,59.6439,37600.0
2012-09-10 12:10:00,84.08,84.12,84.06,84.11,36800.0,59.6439,59.6723,59.6297,59.6652,36800.0
2012-09-10 12:15:00,84.12,84.12,84.09,84.09,16600.0,59.6723,59.6723,59.651,59.651,16600.0
2012-09-10 12:20:00,84.11,84.11,84.06,84.09,31500.0,59.6652,59.6652,59.6297,59.651,31500.0
2012-09-10 12:25:00,84.1,84.11,84.09,84.09,20300.0,59.6581,59.6652,59.651,59.651,20300.0
2012-09-10 12:30:00,84.08,84.08,84.03,84.06,21800.0,59.6439,59.6439,59.6084,59.6297,21800.0
2012-09-10 12:35:00,84.06,84.08,84.04,84.05,26300.0,59.6297,59.6439,59.6155,59.6226,26300.0
2012-09-10 12:40:00,84.05,84.05,83.99,84.0,32500.0,59.6226,59.6226,59.58,59.5871,32500.0
2012-09-10 12:45:00,84.0,84.02,83.98,84.01,26800.0,59.5871,59.6013,59.5729,59.5942,26800.0
2012-09-10 12:50:00,84.01,84.02,83.98,84.01,17600.0,59.5942,59.6013,59.5729,59.5942,17600.0
2012-09-10 12:55:00,84.01,84.01,84.0,84.01,21600.0,59.5942,59.5942,59.5871,59.5942,21600.0
2012-09-10 13:00:00,84.01,84.01,84.0,84.01,24600.0,59.5942,59.5942,59.5871,59.5942,24600.0
2012-09-10 13:05:00,84.01,84.01,84.0,84.01,9000.0,59.5942,59.5942,59.5871,59.5942,9000.0
2012-09-10 13:10:00,84.01,84.01,84.0,84.01,8000.0,59.5942,59.5942,59.5871,59.5942,8000.0
2012-09-10 13:15:00,84.01,84.01,84.0,84.0,64100.0,59.5942,59.5942,59.5871,59.5871,64100.0
2012-09-10 13:20:00,84.01,84.01,83.99,84.01,23400.0,59.5942,59.5942,59.58,59.5942,23400.0
2012-09-10 13:25:00,84.01,84.01,83.99,84.0,15400.0,59.5942,59.5942,59.58,59.5871,15400.0
2012-09-10 13:30:00,84.0,84.01,83.99,83.99,27700.0,59.5871,59.5942,59.58,59.58,27700.0
2012-09-10 13:35:00,84.0,84.0,83.96,83.97,19500.0,59.5871,59.5871,59.5588,59.5658,19500.0
2012-09-10 13:40:00,83.97,84.0,83.96,83.99,20200.0,59.5658,59.5871,59.5588,59.58,20200.0
2012-09-10 13:45:00,83.99,84.0,83.97,83.99,13500.0,59.58,59.5871,59.5658,59.58,13500.0
2012-09-10 13:50:00,83.98,83.99,83.98,83.99,19400.0,59.5729,59.58,59.5729,59.58,19400.0
2012-09-10 13:55:00,83.99,83.99,83.97,83.98,28800.0,59.58,59.58,59.5658,59.5729,28800.0
2012-09-10 14:00:00,83.98,84.0,83.96,83.98,30200.0,59.5729,59.5871,59.5588,59.5729,30200.0
2012-09-10 14:05:00,83.98,83.99,83.94,83.94,22100.0,59.5729,59.58,59.5446,59.5446,22100.0
2012-09-10 14:10:00,83.94,83.97,83.94,83.97,73700.0,59.5446,59.5658,59.5446,59.5658,73700.0
2012-09-10 14:15:00,83.97,83.97,83.95,83.96,30100.0,59.5658,59.5658,59.5517,59.5588,30100.0
2012-09-10 14:20:00,83.95,83.97,83.95,83.95,84600.0,59.5517,59.5658,59.5517,59.5517,84600.0
2012-09-10 14:25:00,83.95,83.98,83.95,83.97,12700.0,59.5517,59.5729,59.5517,59.5658,12700.0
2012-09-10 14:30:00,83.96,84.0,83.95,84.0,22500.0,59.5588,59.5871,59.5517,59.5871,22500.0
2012-09-10 14:35:00,84.0,84.01,83.98,83.99,60200.0,59.5871,59.5942,59.5729,59.58,60200.0
2012-09-10 14:40:00,83.99,84.02,83.96,84.0,578200.0,59.58,59.6013,59.5588,59.5871,578200.0
2012-09-10 14:45:00,84.0,84.13,84.0,84.12,47500.0,59.5871,59.6793,59.5871,59.6723,47500.0
2012-09-10 14:50:00,84.1,84.11,84.06,84.08,21900.0,59.6581,59.6652,59.6297,59.6439,21900.0
2012-09-10 14:55:00,84.08,84.11,84.05,84.06,17700.0,59.6439,59.6652,59.6226,59.6297,17700.0
2012-09-10 15:00:00,84.07,84.08,84.04,84.08,25000.0,59.6368,59.6439,59.6155,59.6439,25000.0
2012-09-10 15:05:00,84.08,84.13,84.07,84.08,21600.0,59.6439,59.6793,59.6368,59.6439,21600.0
2012-09-10 15:10:00,84.09,84.1,84.06,84.09,26700.0,59.651,59.6581,59.6297,59.651,26700.0
2012-09-10 15:15:00,84.09,84.13,84.08,84.13,51600.0,59.651,59.6793,59.6439,59.6793,51600.0
2012-09-10 15:20:00,84.13,84.28,84.11,84.28,40100.0,59.6793,59.7858,59.6652,59.7858,40100.0
2012-09-10 15:25:00,84.29,84.31,84.24,84.25,55400.0,59.7928,59.807,59.7574,59.7645,55400.0
2012-09-10 15:30:00,84.26,84.26,84.17,84.17,31200.0,59.7716,59.7716,59.7077,59.7077,31200.0
2012-09-10 15:35:00,84.17,84.21,84.16,84.21,25000.0,59.7077,59.7361,59.7006,59.7361,25000.0
2012-09-10 15:40:00,84.21,84.21,84.13,84.19,44800.0,59.7361,59.7361,59.6793,59.7219,44800.0
2012-09-10 15:45:00,84.19,84.19,84.07,84.09,64100.0,59.7219,59.7219,59.6368,59.651,64100.0
2012-09-10 15:50:00,84.08,84.1,83.91,84.08,118900.0,59.6439,59.6581,59.5233,59.6439,118900.0
2012-09-10 15:55:00,84.09,84.15,84.03,84.07,196400.0,59.651,59.6935,59.6084,59.6368,196400.0
2012-09-11 09:30:00,83.85,84.0,83.78,83.78,88800.0,59.4807,59.5871,59.4311,59.4311,88800.0
2012-09-11 09:35:00,83.78,84.18,83.78,84.13,44500.0,59.4311,59.7148,59.4311,59.6793,44500.0
2012-09-11 09:40:00,84.11,84.13,83.84,83.84,74600.0,59.6652,59.6793,59.4736,59.4736,74600.0
2012-09-11 09:45:00,83.83,84.19,83.8,84.17,49500.0,59.4665,59.7219,59.4453,59.7077,49500.0
2012-09-11 09:50:00,84.2,84.23,84.1,84.14,195600.0,59.729,59.7503,59.6581,59.6864,195600.0
2012-09-11 09:55:00,84.14,84.18,84.12,84.15,63900.0,59.6864,59.7148,59.6723,59.6935,63900.0
2012-09-11 10:00:00,84.15,84.22,84.08,84.09,29400.0,59.6935,59.7432,59.6439,59.651,29400.0
2012-09-11 10:05:00,84.09,84.1,84.0,84.0,21000.0,59.651,59.6581,59.5871,59.5871,21000.0
2012-09-11 10:10:00,84.0,84.1,84.0,84.03,85000.0,59.5871,59.6581,59.5871,59.6084,85000.0
2012-09-11 10:15:00,84.02,84.04,83.98,84.02,28500.0,59.6013,59.6155,59.5729,59.6013,28500.0
2012-09-11 10:20:00,84.02,84.17,84.0,84.13,35200.0,59.6013,59.7077,59.5871,59.6793,35200.0
2012-09-11 10:25:00,84.12,84.16,84.08,84.13,116600.0,59.6723,59.7006,59.6439,59.6793,116600.0
2012-09-11 10:30:00,84.13,84.18,84.08,84.08,29600.0,59.6793,59.7148,59.6439,59.6439,29600.0
2012-09-11 10:35:00,84.08,84.11,84.02,84.04,47300.0,59.6439,59.6652,59.6013,59.6155,47300.0
2012-09-11 10:40:00,84.04,84.04,83.98,83.98,27400.0,59.6155,59.6155,59.5729,59.5729,27400.0
2012-09-11 10:45:00,83.99,84.05,83.98,84.0,26100.0,59.58,59.6226,59.5729,59.5871,26100.0
2012-09-11 10:50:00,84.0,84.12,84.0,84.1,42200.0,59.5871,59.6723,59.5871,59.6581,42200.0
2012-09-11 10:55:00,84.1,84.12,84.0,84.03,61500.0,59.6581,59.6723,59.5871,59.6084,61500.0
2012-09-11 11:00:00,84.03,84.07,83.97,84.0,51900.0,59.6084,59.6368,59.5658,59.5871,51900.0
2012-09-11 11:05:00,84.0,84.02,83.95,84.01,40600.0,59.5871,59.6013,59.5517,59.5942,40600.0
2012-09-11 11:10:00,84.0,84.02,83.94,83.96,30700.0,59.5871,59.6013,59.5446,59.5588,30700.0
2012-09-11 11:15:00,83.95,83.98,83.91,83.98,37400.0,59.5517,59.5729,59.5233,59.5729,37400.0
2012-09-11 11:20:00,83.99,84.01,83.91,83.94,25200.0,59.58,59.5942,59.5233,59.5446,25200.0
2012-09-11 11:25:00,83.94,84.01,83.93,84.01,26800.0,59.5446,59.5942,59.5375,59.5942,26800.0
2012-09-11 11:30:00,84.02,84.06,83.98,83.98,33000.0,59.6013,59.6297,59.5729,59.5729,33000.0
2012-09-11 11:35:00,83.99,84.06,83.98,84.03,70800.0,59.58,59.6297,59.5729,59.6084,70800.0
2012-09-11 11:40:00,84.03,84.05,83.99,84.03,30900.0,59.6084,59.6226,59.58,59.6084,30900.0
2012-09-11 11:45:00,84.04,84.1,84.04,84.09,33200.0,59.6155,59.6581,59.6155,59.651,33200.0
2012-09-11 11:50:00,84.09,84.1,84.05,84.05,25400.0,59.651,59.6581,59.6226,59.6226,25400.0
2012-09-11 11:55:00,84.03,84.05,83.99,84.0,18000.0,59.6084,59.6226,59.58,59.5871,18000.0
2012-09-11 12:00:00,84.0,84.02,83.97,84.0,62400.0,59.5871,59.6013,59.5658,59.5871,62400.0
2012-09-11 12:05:00,84.01,84.07,84.0,84.03,59900.0,59.5942,59.6368,59.5871,59.6084,59900.0
2012-09-11 12:10:00,84.02,84.04,83.95,84.01,39700.0,59.6013,59.6155,59.5517,59.5942,39700.0
2012-09-11 12:15:00,84.0,84.06,83.98,84.02,15400.0,59.5871,59.6297,59.5729,59.6013,15400.0
2012-09-11 12:20:00,84.02,84.03,83.98,83.98,25400.0,59.6013,59.6084,59.5729,59.5729,25400.0
2012-09-11 12:25:00,83.98,84.07,83.98,84.06,17100.0,59.5729,59.6368,59.5729,59.6297,17100.0
2012-09-11 12:30:00,84.05,84.07,84.02,84.03,11000.0,59.6226,59.6368,59.6013,59.6084,11000.0
2012-09-11 12:35:00,84.03,84.03,83.98,84.0,11500.0,59.6084,59.6084,59.5729,59.5871,11500.0
2012-09-11 12:40:00,84.0,84.0,83.95,83.97,29600.0,59.5871,59.5871,59.5517,59.5658,29600.0
2012-09-11 12:45:00,83.97,83.97,83.92,83.92,20100.0,59.5658,59.5658,59.5304,59.5304,20100.0
2012-09-11 12:50:00,83.92,83.92,83.84,83.87,37300.0,59.5304,59.5304,59.4736,59.4949,37300.0
2012-09-11 12:55:00,83.87,83.98,83.87,83.98,29600.0,59.4949,59.5729,59.4949,59.5729,29600.0
2012-09-11 13:00:00,83.97,84.01,83.97,83.97,38400.0,59.5658,59.5942,59.5658,59.5658,38400.0
2012-09-11 13:05:00,83.97,83.97,83.9,83.92,29300.0,59.5658,59.5658,59.5162,59.5304,29300.0
2012-09-11 13:10:00,83.91,83.92,83.86,83.88,30600.0,59.5233,59.5304,59.4878,59.502,30600.0
2012-09-11 13:15:00,83.89,83.92,83.87,83.89,33700.0,59.5091,59.5304,59.4949,59.5091,33700.0
2012-09-11 13:20:00,83.89,83.89,83.84,83.87,15400.0,59.5091,59.5091,59.4736,59.4949,15400.0
2012-09-11 13:25:00,83.86,83.86,83.82,83.82,26200.0,59.4878,59.4878,59.4594,59.4594,26200.0
2012-09-11 13:30:00,83.83,83.84,83.8,83.82,27500.0,59.4665,59.4736,59.4453,59.4594,27500.0
2012-09-11 13:35:00,83.82,83.82,83.79,83.79,18500.0,59.4594,59.4594,59.4382,59.4382,18500.0
2012-09-11 13:40:00,83.79,83.86,83.79,83.86,20900.0,59.4382,59.4878,59.4382,59.4878,20900.0
2012-09-11 13:45:00,83.85,83.94,83.85,83.94,30300.0,59.4807,59.5446,59.4807,59.5446,30300.0
2012-09-11 13:50:00,83.94,83.96,83.94,83.96,17000.0,59.5446,59.5588,59.5446,59.5588,17000.0
2012-09-11 13:55:00,83.96,83.97,83.94,83.94,23300.0,59.5588,59.5658,59.5446,59.5446,23300.0
2012-09-11 14:00:00,83.93,83.94,83.87,83.88,19100.0,59.5375,59.5446,59.4949,59.502,19100.0
2012-09-11 14:05:00,83.87,83.92,83.84,83.92,34300.0,59.4949,59.5304,59.4736,59.5304,34300.0
2012-09-11 14:10:00,83.92,83.94,83.85,83.89,33600.0,59.5304,59.5446,59.4807,59.5091,33600.0
2012-09-11 14:15:00,83.89,83.91,83.87,83.9,40400.0,59.5091,59.5233,59.4949,59.5162,40400.0
2012-09-11 14:20:00,83.9,83.97,83.89,83.96,41200.0,59.5162,59.5658,59.5091,59.5588,41200.0
2012-09-11 14:25:00,83.97,84.05,83.97,84.05,332700.0,59.5658,59.6226,59.5658,59.6226,332700.0
2012-09-11 14:30:00,84.05,84.06,84.02,84.03,33300.0,59.6226,59.6297,59.6013,59.6084,33300.0
2012-09-11 14:35:00,84.03,84.04,83.99,83.99,22100.0,59.6084,59.6155,59.58,59.58,22100.0
2012-09-11 14:40:00,83.99,84.0,83.97,83.98,20300.0,59.58,59.5871,59.5658,59.5729,20300.0
2012-09-11 14:45:00,83.97,84.0,83.94,83.94,43600.0,59.5658,59.5871,59.5446,59.5446,43600.0
2012-09-11 14:50:00,83.94,83.99,83.94,83.95,25600.0,59.5446,59.58,59.5446,59.5517,25600.0
2012-09-11 14:55:00,83.96,84.0,83.95,83.96,47000.0,59.5588,59.5871,59.5517,59.5588,47000.0
2012-09-11 15:00:00,83.96,83.98,83.95,83.97,35100.0,59.5588,59.5729,59.5517,59.5658,35100.0
2012-09-11 15:05:00,83.98,84.0,83.93,83.95,82400.0,59.5729,59.5871,59.5375,59.5517,82400.0
2012-09-11 15:10:00,83.96,84.04,83.95,83.98,76600.0,59.5588,59.6155,59.5517,59.5729,76600.0
2012-09-11 15:15:00,83.98,84.0,83.95,83.96,22600.0,59.5729,59.5871,59.5517,59.5588,22600.0
2012-09-11 15:20:00,83.95,83.97,83.92,83.95,45700.0,59.5517,59.5658,59.5304,59.5517,45700.0
2012-09-11 15:25:00,83.94,84.0,83.92,83.98,32200.0,59.5446,59.5871,59.5304,59.5729,32200.0
2012-09-11 15:30:00,83.98,83.98,83.92,83.95,57200.0,59.5729,59.5729,59.5304,59.5517,57200.0
2012-09-11 15:35:00,83.95,83.95,83.93,83.95,44600.0,59.5517,59.5517,59.5375,59.5517,44600.0
2012-09-11 15:40:00,83.94,83.96,83.93,83.94,52100.0,59.5446,59.5588,59.5375,59.5446,52100.0
2012-09-11 15:45:00,83.94,84.0,83.94,83.99,87800.0,59.5446,59.5871,59.5446,59.58,87800.0
2012-09-11 15:50:00,83.98,83.98,83.9,83.94,94500.0,59.5729,59.5729,59.5162,59.5446,94500.0
2012-09-11 15:55:00,83.94,83.97,83.9,83.94,248300.0,59.5446,59.5658,59.5162,59.5446,248300.0
2012-09-12 09:30:00,83.04,83.64,83.0,83.5,136300.0,58.9061,59.3318,58.8778,59.2324,136300.0
2012-09-12 09:35:00,83.49,83.75,83.38,83.66,52800.0,59.2253,59.4098,59.1473,59.3459,52800.0
2012-09-12 09:40:00,83.61,83.71,83.39,83.44,29100.0,59.3105,59.3814,59.1544,59.1899,29100.0
2012-09-12 09:45:00,83.44,83.57,83.41,83.55,29200.0,59.1899,59.2821,59.1686,59.2679,29200.0
2012-09-12 09:50:00,83.53,83.65,83.46,83.52,43900.0,59.2537,59.3388,59.2041,59.2466,43900.0
2012-09-12 09:55:00,83.51,83.63,83.51,83.59,37000.0,59.2395,59.3247,59.2395,59.2963,37000.0
2012-09-12 10:00:00,83.59,83.73,83.59,83.69,45300.0,59.2963,59.3956,59.2963,59.3672,45300.0
2012-09-12 10:05:00,83.68,83.88,83.68,83.88,99900.0,59.3601,59.502,59.3601,59.502,99900.0
2012-09-12 10:10:00,83.88,83.96,83.77,83.85,41900.0,59.502,59.5588,59.424,59.4807,41900.0
2012-09-12 10:15:00,83.84,83.85,83.7,83.74,90100.0,59.4736,59.4807,59.3743,59.4027,90100.0
2012-09-12 10:20:00,83.74,83.78,83.65,83.76,52100.0,59.4027,59.4311,59.3388,59.4169,52100.0
2012-09-12 10:25:00,83.78,83.88,83.73,83.84,23100.0,59.4311,59.502,59.3956,59.4736,23100.0
2012-09-12 10:30:00,83.83,83.98,83.83,83.91,44200.0,59.4665,59.5729,59.4665,59.5233,44200.0
2012-09-12 10:35:00,83.9,83.98,83.87,83.87,28700.0,59.5162,59.5729,59.4949,59.4949,28700.0
2012-09-12 10:40:00,83.88,83.9,83.79,83.87,32900.0,59.502,59.5162,59.4382,59.4949,32900.0
2012-09-12 10:45:00,83.84,83.85,83.71,83.72,65400.0,59.4736,59.4807,59.3814,59.3885,65400.0
2012-09-12 10:50:00,83.73,83.88,83.68,83.84,124600.0,59.3956,59.502,59.3601,59.4736,124600.0
2012-09-12 10:55:00,83.83,83.87,83.78,83.81,23500.0,59.4665,59.4949,59.4311,59.4523,23500.0
2012-09-12 11:00:00,83.83,83.83,83.76,83.8,22600.0,59.4665,59.4665,59.4169,59.4453,22600.0
2012-09-12 11:05:00,83.8,83.82,83.64,83.64,28800.0,59.4453,59.4594,59.3318,59.3318,28800.0
2012-09-12 11:10:00,83.64,83.74,83.64,83.67,22200.0,59.3318,59.4027,59.3318,59.353,22200.0
2012-09-12 11:15:00,83.68,83.68,83.53,83.65,76500.0,59.3601,59.3601,59.2537,59.3388,76500.0
2012-09-12 11:20:00,83.65,83.75,83.62,83.65,102000.0,59.3388,59.4098,59.3176,59.3388,102000.0
2012-09-12 11:25:00,83.65,83.69,83.63,83.68,13200.0,59.3388,59.3672,59.3247,59.3601,13200.0
2012-09-12 11:30:00,83.68,83.7,83.59,83.6,24900.0,59.3601,59.3743,59.2963,59.3034,24900.0
2012-09-12 11:35:00,83.59,83.6,83.56,83.56,11100.0,59.2963,59.3034,59.275,59.275,11100.0
2012-09-12 11:40:00,83.55,83.6,83.55,83.59,12000.0,59.2679,59.3034,59.2679,59.2963,12000.0
2012-09-12 11:45:00,83.59,83.6,83.55,83.57,9600.0,59.2963,59.3034,59.2679,59.2821,9600.0
2012-09-12 11:50:00,83.55,83.57,83.48,83.49,22900.0,59.2679,59.2821,59.2183,59.2253,22900.0
2012-09-12 11:55:00,83.52,83.58,83.52,83.58,8900.0,59.2466,59.2892,59.2466,59.2892,8900.0
2012-09-12 12:00:00,83.59,83.64,83.58,83.62,6900.0,59.2963,59.3318,59.2892,59.3176,6900.0
2012-09-12 12:05:00,83.63,83.63,83.54,83.57,6500.0,59.3247,59.3247,59.2608,59.2821,6500.0
2012-09-12 12:10:00,83.57,83.6,83.56,83.59,9500.0,59.2821,59.3034,59.275,59.2963,9500.0
2012-09-12 12:15:00,83.59,83.64,83.57,83.64,8700.0,59.2963,59.3318,59.2821,59.3318,8700.0
2012-09-12 12:20:00,83.64,83.68,83.6,83.67,11700.0,59.3318,59.3601,59.3034,59.353,11700.0
2012-09-12 12:25:00,83.68,83.7,83.67,83.68,5400.0,59.3601,59.3743,59.353,59.3601,5400.0
2012-09-12 12:30:00,83.68,83.7,83.67,83.68,11900.0,59.3601,59.3743,59.353,59.3601,11900.0
2012-09-12 12:35:00,83.68,83.73,83.67,83.72,11600.0,59.3601,59.3956,59.353,59.3885,11600.0
2012-09-12 12:40:00,83.71,83.72,83.62,83.62,13800.0,59.3814,59.3885,59.3176,59.3176,13800.0
2012-09-12 12:45:00,83.61,83.62,83.53,83.56,23400.0,59.3105,59.3176,59.2537,59.275,23400.0
2012-09-12 12:50:00,83.56,83.59,83.55,83.59,15000.0,59.275,59.2963,59.2679,59.2963,15000.0
2012-09-12 12:55:00,83.59,83.62,83.59,83.6,7100.0,59.2963,59.3176,59.2963,59.3034,7100.0
2012-09-12 13:00:00,83.61,83.67,83.6,83.62,17200.0,59.3105,59.353,59.3034,59.3176,17200.0
2012-09-12 13:05:00,83.62,83.69,83.6,83.67,21600.0,59.3176,59.3672,59.3034,59.353,21600.0
2012-09-12 13:10:00,83.66,83.66,83.61,83.64,11000.0,59.3459,59.3459,59.3105,59.3318,11000.0
2012-09-12 13:15:00,83.65,83.67,83.63,83.64,26800.0,59.3388,59.353,59.3247,59.3318,26800.0
2012-09-12 13:20:00,83.63,83.69,83.62,83.62,25500.0,59.3247,59.3672,59.3176,59.3176,25500.0
2012-09-12 13:25:00,83.62,83.62,83.54,83.56,33300.0,59.3176,59.3176,59.2608,59.275,33300.0
2012-09-12 13:30:00,83.56,83.56,83.5,83.52,41200.0,59.275,59.275,59.2324,59.2466,41200.0
2012-09-12 13:35:00,83.51,83.51,83.47,83.48,15600.0,59.2395,59.2395,59.2112,59.2183,15600.0
2012-09-12 13:40:00,83.49,83.55,83.48,83.48,22700.0,59.2253,59.2679,59.2183,59.2183,22700.0
2012-09-12 13:45:00,83.48,83.51,83.47,83.5,35600.0,59.2183,59.2395,59.2112,59.2324,35600.0
2012-09-12 13:50:00,83.5,83.51,83.46,83.46,18500.0,59.2324,59.2395,59.2041,59.2041,18500.0
2012-09-12 13:55:00,83.46,83.46,83.42,83.42,24100.0,59.2041,59.2041,59.1757,59.1757,24100.0
2012-09-12 14:00:00,83.45,83.49,83.39,83.45,62300.0,59.197,59.2253,59.1544,59.197,62300.0
2012-09-12 14:05:00,83.44,83.48,83.44,83.45,78600.0,59.1899,59.2183,59.1899,59.197,78600.0
2012-09-12 14:10:00,83.46,83.46,83.45,83.45,12900.0,59.2041,59.2041,59.197,59.197,12900.0
2012-09-12 14:15:00,83.45,83.46,83.35,83.35,49500.0,59.197,59.2041,59.126,59.126,49500.0
2012-09-12 14:20:00,83.35,83.42,83.34,83.4,39300.0,59.126,59.1757,59.1189,59.1615,39300.0
2012-09-12 14:25:00,83.4,83.44,83.38,83.39,22800.0,59.1615,59.1899,59.1473,59.1544,22800.0
2012-09-12 14:30:00,83.39,83.43,83.38,83.41,14100.0,59.1544,59.1828,59.1473,59.1686,14100.0
2012-09-12 14:35:00,83.41,83.41,83.35,83.35,14800.0,59.1686,59.1686,59.126,59.126,14800.0
2012-09-12 14:40:00,83.35,83.35,83.25,83.25,33100.0,59.126,59.126,59.0551,59.0551,33100.0
2012-09-12 14:45:00,83.27,83.33,83.2,83.25,19600.0,59.0693,59.1119,59.0196,59.0551,19600.0
2012-09-12 14:50:00,83.26,83.34,83.26,83.29,10000.0,59.0622,59.1189,59.0622,59.0835,10000.0
2012-09-12 14:55:00,83.3,83.36,83.29,83.3,15600.0,59.0906,59.1331,59.0835,59.0906,15600.0
2012-09-12 15:00:00,83.3,83.31,83.22,83.26,39600.0,59.0906,59.0977,59.0338,59.0622,39600.0
2012-09-12 15:05:00,83.26,83.3,83.23,83.25,31400.0,59.0622,59.0906,59.0409,59.0551,31400.0
2012-09-12 15:10:00,83.25,83.26,83.16,83.18,30600.0,59.0551,59.0622,58.9913,59.0054,30600.0
2012-09-12 15:15:00,83.18,83.24,83.18,83.24,28600.0,59.0054,59.048,59.0054,59.048,28600.0
2012-09-12 15:20:00,83.24,83.26,83.2,83.24,20200.0,59.048,59.0622,59.0196,59.048,20200.0
2012-09-12 15:25:00,83.24,83.27,83.21,83.23,26700.0,59.048,59.0693,59.0267,59.0409,26700.0
2012-09-12 15:30:00,83.23,83.25,83.16,83.2,28500.0,59.0409,59.0551,58.9913,59.0196,28500.0
2012-09-12 15:35:00,83.21,83.24,83.2,83.23,24000.0,59.0267,59.048,59.0196,59.0409,24000.0
2012-09-12 15:40:00,83.23,83.27,83.19,83.2,40600.0,59.0409,59.0693,59.0125,59.0196,40600.0
2012-09-12 15:45:00,83.2,83.21,83.07,83.11,58200.0,59.0196,59.0267,58.9274,58.9558,58200.0
2012-09-12 15:50:00,83.1,83.19,82.93,83.16,143800.0,58.9487,59.0125,58.8281,58.9913,143800.0
2012-09-12 15:55:00,83.15,83.19,83.11,83.15,146700.0,58.9842,59.0125,58.9558,58.9842,146700.0
2012-09-13 09:30:00,82.91,83.12,82.69,83.0,96100.0,58.8139,58.9629,58.6579,58.8778,96100.0
2012-09-13 09:35:00,82.93,83.0,82.49,82.58,42900.0,58.8281,58.8778,58.516,58.5798,42900.0
2012-09-13 09:40:00,82.58,82.62,82.15,82.31,71400.0,58.5798,58.6082,58.2748,58.3883,71400.0
2012-09-13 09:45:00,82.31,82.62,82.29,82.6,47100.0,58.3883,58.6082,58.3741,58.594,47100.0
2012-09-13 09:50:00,82.61,82.83,82.59,82.77,91300.0,58.6011,58.7572,58.5869,58.7146,91300.0
2012-09-13 09:55:00,82.76,82.88,82.65,82.68,33100.0,58.7075,58.7926,58.6295,58.6508,33100.0
2012-09-13 10:00:00,82.65,82.8,82.64,82.79,65400.0,58.6295,58.7359,58.6224,58.7288,65400.0
2012-09-13 10:05:00,82.8,82.95,82.79,82.91,35800.0,58.7359,58.8423,58.7288,58.8139,35800.0
2012-09-13 10:10:00,82.89,82.97,82.87,82.87,30700.0,58.7997,58.8565,58.7855,58.7855,30700.0
2012-09-13 10:15:00,82.87,82.94,82.83,82.88,26400.0,58.7855,58.8352,58.7572,58.7926,26400.0
2012-09-13 10:20:00,82.87,83.04,82.87,82.95,33000.0,58.7855,58.9061,58.7855,58.8423,33000.0
2012-09-13 10:25:00,82.95,83.01,82.92,82.97,14500.0,58.8423,58.8849,58.821,58.8565,14500.0
2012-09-13 10:30:00,82.98,83.01,82.96,83.0,46700.0,58.8636,58.8849,58.8494,58.8778,46700.0
2012-09-13 10:35:00,83.0,83.01,82.95,82.97,18400.0,58.8778,58.8849,58.8423,58.8565,18400.0
2012-09-13 10:40:00,82.96,83.0,82.91,82.92,26800.0,58.8494,58.8778,58.8139,58.821,26800.0
2012-09-13 10:45:00,82.92,82.98,82.9,82.98,25200.0,58.821,58.8636,58.8068,58.8636,25200.0
2012-09-13 10:50:00,82.99,83.0,82.93,82.98,28600.0,58.8707,58.8778,58.8281,58.8636,28600.0
2012-09-13 10:55:00,82.97,83.0,82.95,82.98,23400.0,58.8565,58.8778,58.8423,58.8636,23400.0
2012-09-13 11:00:00,82.98,83.01,82.97,83.01,32700.0,58.8636,58.8849,58.8565,58.8849,32700.0
2012-09-13 11:05:00,83.02,83.12,83.01,83.08,27700.0,58.8919,58.9629,58.8849,58.9345,27700.0
2012-09-13 11:10:00,83.1,83.13,83.04,83.05,79300.0,58.9487,58.97,58.9061,58.9132,79300.0
2012-09-13 11:15:00,83.05,83.06,83.0,83.01,22300.0,58.9132,58.9203,58.8778,58.8849,22300.0
2012-09-13 11:20:00,83.01,83.01,82.93,82.94,20500.0,58.8849,58.8849,58.8281,58.8352,20500.0
2012-09-13 11:25:00,82.95,82.99,82.89,82.99,20200.0,58.8423,58.8707,58.7997,58.8707,20200.0
2012-09-13 11:30:00,83.0,83.02,82.96,83.01,20900.0,58.8778,58.8919,58.8494,58.8849,20900.0
2012-09-13 11:35:00,83.02,83.04,83.01,83.02,22400.0,58.8919,58.9061,58.8849,58.8919,22400.0
2012-09-13 11:40:00,83.02,83.03,82.99,83.01,16800.0,58.8919,58.899,58.8707,58.8849,16800.0
2012-09-13 11:45:00,83.0,83.05,83.0,83.03,10000.0,58.8778,58.9132,58.8778,58.899,10000.0
2012-09-13 11:50:00,83.05,83.11,83.05,83.08,14600.0,58.9132,58.9558,58.9132,58.9345,14600.0
2012-09-13 11:55:00,83.1,83.16,83.08,83.09,19400.0,58.9487,58.9913,58.9345,58.9416,19400.0
2012-09-13 12:00:00,83.08,83.11,83.05,83.07,39300.0,58.9345,58.9558,58.9132,58.9274,39300.0
2012-09-13 12:05:00,83.07,83.13,83.02,83.13,16100.0,58.9274,58.97,58.8919,58.97,16100.0
2012-09-13 12:10:00,83.14,83.15,83.1,83.11,16200.0,58.9771,58.9842,58.9487,58.9558,16200.0
2012-09-13 12:15:00,83.11,83.15,83.08,83.1,14900.0,58.9558,58.9842,58.9345,58.9487,14900.0
2012-09-13 12:20:00,83.11,83.15,83.04,83.04,12900.0,58.9558,58.9842,58.9061,58.9061,12900.0
2012-09-13 12:25:00,83.04,83.04,82.97,83.03,15800.0,58.9061,58.9061,58.8565,58.899,15800.0
2012-09-13 12:30:00,82.98,83.61,82.9,83.18,71900.0,58.8636,59.3105,58.8068,59.0054,71900.0
2012-09-13 12:35:00,83.18,83.29,82.92,83.21,43200.0,59.0054,59.0835,58.821,59.0267,43200.0
2012-09-13 12:40:00,83.21,83.46,83.15,83.25,60600.0,59.0267,59.2041,58.9842,59.0551,60600.0
2012-09-13 12:45:00,83.21,83.32,83.15,83.3,43200.0,59.0267,59.1048,58.9842,59.0906,43200.0
2012-09-13 12:50:00,83.3,83.32,83.15,83.21,28600.0,59.0906,59.1048,58.9842,59.0267,28600.0
2012-09-13 12:55:00,83.21,83.43,83.21,83.39,24400.0,59.0267,59.1828,59.0267,59.1544,24400.0
2012-09-13 13:00:00,83.39,83.57,83.35,83.41,54200.0,59.1544,59.2821,59.126,59.1686,54200.0
2012-09-13 13:05:00,83.39,83.44,83.33,83.33,26700.0,59.1544,59.1899,59.1119,59.1119,26700.0
2012-09-13 13:10:00,83.33,83.4,83.28,83.33,56200.0,59.1119,59.1615,59.0764,59.1119,56200.0
2012-09-13 13:15:00,83.34,83.42,83.34,83.36,16500.0,59.1189,59.1757,59.1189,59.1331,16500.0
2012-09-13 13:20:00,83.35,83.4,83.31,83.37,53900.0,59.126,59.1615,59.0977,59.1402,53900.0
2012-09-13 13:25:00,83.35,83.48,83.35,83.42,43500.0,59.126,59.2183,59.126,59.1757,43500.0
2012-09-13 13:30:00,83.42,83.54,83.42,83.48,91500.0,59.1757,59.2608,59.1757,59.2183,91500.0
2012-09-13 13:35:00,83.48,83.49,83.41,83.47,33400.0,59.2183,59.2253,59.1686,59.2112,33400.0
2012-09-13 13:40:00,83.45,83.5,83.36,83.38,15600.0,59.197,59.2324,59.1331,59.1473,15600.0
2012-09-13 13:45:00,83.39,83.41,83.34,83.38,31200.0,59.1544,59.1686,59.1189,59.1473,31200.0
2012-09-13 13:50:00,83.39,83.45,83.37,83.4,45200.0,59.1544,59.197,59.1402,59.1615,45200.0
2012-09-13 13:55:00,83.4,83.42,83.37,83.4,47100.0,59.1615,59.1757,59.1402,59.1615,47100.0
2012-09-13 14:00:00,83.4,83.5,83.35,83.45,64000.0,59.1615,59.2324,59.126,59.197,64000.0
2012-09-13 14:05:00,83.45,83.47,83.36,83.39,37500.0,59.197,59.2112,59.1331,59.1544,37500.0
2012-09-13 14:10:00,83.38,83.45,83.37,83.44,53600.0,59.1473,59.197,59.1402,59.1899,53600.0
2012-09-13 14:15:00,83.44,83.44,83.35,83.44,35800.0,59.1899,59.1899,59.126,59.1899,35800.0
2012-09-13 14:20:00,83.44,83.55,83.44,83.55,34800.0,59.1899,59.2679,59.1899,59.2679,34800.0
2012-09-13 14:25:00,83.56,83.71,83.49,83.53,126300.0,59.275,59.3814,59.2253,59.2537,126300.0
2012-09-13 14:30:00,83.53,83.61,83.51,83.55,34600.0,59.2537,59.3105,59.2395,59.2679,34600.0
2012-09-13 14:35:00,83.54,83.61,83.47,83.47,45600.0,59.2608,59.3105,59.2112,59.2112,45600.0
2012-09-13 14:40:00,83.47,83.6,83.45,83.57,28500.0,59.2112,59.3034,59.197,59.2821,28500.0
2012-09-13 14:45:00,83.58,83.67,83.56,83.59,57200.0,59.2892,59.353,59.275,59.2963,57200.0
2012-09-13 14:50:00,83.59,83.62,83.57,83.62,23900.0,59.2963,59.3176,59.2821,59.3176,23900.0
2012-09-13 14:55:00,83.6,83.6,83.49,83.54,22400.0,59.3034,59.3034,59.2253,59.2608,22400.0
2012-09-13 15:00:00,83.53,83.6,83.53,83.57,31900.0,59.2537,59.3034,59.2537,59.2821,31900.0
2012-09-13 15:05:00,83.55,83.62,83.55,83.6,30900.0,59.2679,59.3176,59.2679,59.3034,30900.0
2012-09-13 15:10:00,83.61,83.63,83.56,83.61,44000.0,59.3105,59.3247,59.275,59.3105,44000.0
2012-09-13 15:15:00,83.61,83.63,83.56,83.61,32100.0,59.3105,59.3247,59.275,59.3105,32100.0
2012-09-13 15:20:00,83.61,83.7,83.56,83.7,59300.0,59.3105,59.3743,59.275,59.3743,59300.0
2012-09-13 15:25:00,83.7,83.71,83.59,83.59,74800.0,59.3743,59.3814,59.2963,59.2963,74800.0
2012-09-13 15:30:00,83.59,83.63,83.53,83.55,76700.0,59.2963,59.3247,59.2537,59.2679,76700.0
2012-09-13 15:35:00,83.55,83.61,83.55,83.56,46400.0,59.2679,59.3105,59.2679,59.275,46400.0
2012-09-13 15:40:00,83.58,83.62,83.55,83.58,70100.0,59.2892,59.3176,59.2679,59.2892,70100.0
2012-09-13 15:45:00,83.58,83.59,83.5,83.54,70200.0,59.2892,59.2963,59.2324,59.2608,70200.0
2012-09-13 15:50:00,83.54,83.54,83.4,83.4,82000.0,59.2608,59.2608,59.1615,59.1615,82000.0
2012-09-13 15:55:00,83.4,83.42,83.31,83.38,259100.0,59.1615,59.1757,59.0977,59.1473,259100.0
2012-09-14 09:30:00,83.59,83.59,81.79,81.93,266600.0,59.2963,59.2963,58.0194,58.1187,266600.0
2012-09-14 09:35:00,82.0,82.0,81.08,81.87,300500.0,58.1684,58.1684,57.5158,58.0762,300500.0
2012-09-14 09:40:00,81.9,81.95,81.54,81.84,184800.0,58.0975,58.1329,57.8421,58.0549,184800.0
2012-09-14 09:45:00,81.76,81.93,81.69,81.84,174000.0,57.9981,58.1187,57.9485,58.0549,174000.0
2012-09-14 09:50:00,81.84,82.2,81.83,81.98,198000.0,58.0549,58.3103,58.0478,58.1542,198000.0
2012-09-14 09:55:00,81.98,82.21,81.9,82.19,166900.0,58.1542,58.3174,58.0975,58.3032,166900.0
2012-09-14 10:00:00,82.19,82.26,81.94,82.04,112800.0,58.3032,58.3528,58.1258,58.1968,112800.0
2012-09-14 10:05:00,82.05,82.17,82.04,82.12,159100.0,58.2039,58.289,58.1968,58.2535,159100.0
2012-09-14 10:10:00,82.12,82.3,82.05,82.29,210300.0,58.2535,58.3812,58.2039,58.3741,210300.0
2012-09-14 10:15:00,82.29,82.52,82.29,82.5,115200.0,58.3741,58.5373,58.3741,58.5231,115200.0
2012-09-14 10:20:00,82.5,82.69,82.47,82.63,124700.0,58.5231,58.6579,58.5018,58.6153,124700.0
2012-09-14 10:25:00,82.62,82.66,82.59,82.61,61800.0,58.6082,58.6366,58.5869,58.6011,61800.0
2012-09-14 10:30:00,82.62,82.64,82.52,82.58,82000.0,58.6082,58.6224,58.5373,58.5798,82000.0
2012-09-14 10:35:00,82.58,82.65,82.51,82.53,48500.0,58.5798,58.6295,58.5302,58.5444,48500.0
2012-09-14 10:40:00,82.52,82.55,82.4,82.41,52000.0,58.5373,58.5585,58.4521,58.4592,52000.0
2012-09-14 10:45:00,82.42,82.48,82.38,82.46,67600.0,58.4663,58.5089,58.4379,58.4947,67600.0
2012-09-14 10:50:00,82.46,82.53,82.41,82.45,92900.0,58.4947,58.5444,58.4592,58.4876,92900.0
2012-09-14 10:55:00,82.45,82.48,82.19,82.31,83600.0,58.4876,58.5089,58.3032,58.3883,83600.0
2012-09-14 11:00:00,82.31,82.4,82.31,82.37,50200.0,58.3883,58.4521,58.3883,58.4309,50200.0
2012-09-14 11:05:00,82.37,82.37,82.2,82.27,70800.0,58.4309,58.4309,58.3103,58.3599,70800.0
2012-09-14 11:10:00,82.29,82.35,82.2,82.22,53600.0,58.3741,58.4167,58.3103,58.3244,53600.0
2012-09-14 11:15:00,82.22,82.22,82.11,82.17,57400.0,58.3244,58.3244,58.2464,58.289,57400.0
2012-09-14 11:20:00,82.16,82.22,82.08,82.08,49900.0,58.2819,58.3244,58.2251,58.2251,49900.0
2012-09-14 11:25:00,82.08,82.08,81.99,82.04,119400.0,58.2251,58.2251,58.1613,58.1968,119400.0
2012-09-14 11:30:00,82.05,82.2,82.0,82.14,58300.0,58.2039,58.3103,58.1684,58.2677,58300.0
2012-09-14 11:35:00,82.13,82.15,82.0,82.0,80000.0,58.2606,58.2748,58.1684,58.1684,80000.0
2012-09-14 11:40:00,82.01,82.03,81.99,82.01,63400.0,58.1755,58.1897,58.1613,58.1755,63400.0
2012-09-14 11:45:00,82.01,82.08,82.0,82.01,38900.0,58.1755,58.2251,58.1684,58.1755,38900.0
2012-09-14 11:50:00,82.0,82.09,82.0,82.06,51900.0,58.1684,58.2322,58.1684,58.2109,51900.0
2012-09-14 11:55:00,82.05,82.16,82.05,82.13,35900.0,58.2039,58.2819,58.2039,58.2606,35900.0
2012-09-14 12:00:00,82.13,82.15,82.07,82.08,45000.0,58.2606,58.2748,58.218,58.2251,45000.0
2012-09-14 12:05:00,82.08,82.16,82.08,82.16,32900.0,58.2251,58.2819,58.2251,58.2819,32900.0
2012-09-14 12:10:00,82.16,82.21,82.11,82.2,44900.0,58.2819,58.3174,58.2464,58.3103,44900.0
2012-09-14 12:15:00,82.2,82.27,82.19,82.24,45800.0,58.3103,58.3599,58.3032,58.3386,45800.0
2012-09-14 12:20:00,82.24,82.26,82.21,82.25,39700.0,58.3386,58.3528,58.3174,58.3457,39700.0
2012-09-14 12:25:00,82.25,82.29,82.22,82.25,43600.0,58.3457,58.3741,58.3244,58.3457,43600.0
2012-09-14 12:30:00,82.25,82.25,82.17,82.17,59500.0,58.3457,58.3457,58.289,58.289,59500.0
2012-09-14 12:35:00,82.18,82.19,82.16,82.17,31500.0,58.2961,58.3032,58.2819,58.289,31500.0
2012-09-14 12:40:00,82.18,82.18,82.06,82.07,55700.0,58.2961,58.2961,58.2109,58.218,55700.0
2012-09-14 12:45:00,82.09,82.16,82.09,82.11,25600.0,58.2322,58.2819,58.2322,58.2464,25600.0
2012-09-14 12:50:00,82.1,82.19,82.04,82.19,43500.0,58.2393,58.3032,58.1968,58.3032,43500.0
2012-09-14 12:55:00,82.19,82.19,82.16,82.16,30500.0,58.3032,58.3032,58.2819,58.2819,30500.0
2012-09-14 13:00:00,82.15,82.15,82.01,82.01,39600.0,58.2748,58.2748,58.1755,58.1755,39600.0
2012-09-14 13:05:00,82.03,82.03,81.99,82.01,42100.0,58.1897,58.1897,58.1613,58.1755,42100.0
2012-09-14 13:10:00,82.0,82.02,82.0,82.0,25600.0,58.1684,58.1826,58.1684,58.1684,25600.0
2012-09-14 13:15:00,82.0,82.03,81.96,81.98,30900.0,58.1684,58.1897,58.14,58.1542,30900.0
2012-09-14 13:20:00,81.98,82.01,81.9,81.91,26600.0,58.1542,58.1755,58.0975,58.1045,26600.0
2012-09-14 13:25:00,81.9,81.91,81.77,81.78,28400.0,58.0975,58.1045,58.0052,58.0123,28400.0
2012-09-14 13:30:00,81.77,81.81,81.75,81.8,50200.0,58.0052,58.0336,57.991,58.0265,50200.0
2012-09-14 13:35:00,81.79,81.81,81.71,81.73,45700.0,58.0194,58.0336,57.9627,57.9769,45700.0
2012-09-14 13:40:00,81.74,81.88,81.73,81.81,46200.0,57.984,58.0833,57.9769,58.0336,46200.0
2012-09-14 13:45:00,81.81,81.86,81.8,81.83,22400.0,58.0336,58.0691,58.0265,58.0478,22400.0
2012-09-14 13:50:00,81.84,81.86,81.83,81.85,20900.0,58.0549,58.0691,58.0478,58.062,20900.0
2012-09-14 13:55:00,81.86,81.98,81.86,81.94,23200.0,58.0691,58.1542,58.0691,58.1258,23200.0
2012-09-14 14:00:00,81.94,82.02,81.92,81.94,40300.0,58.1258,58.1826,58.1116,58.1258,40300.0
2012-09-14 14:05:00,81.93,81.94,81.87,81.93,27100.0,58.1187,58.1258,58.0762,58.1187,27100.0
2012-09-14 14:10:00,81.93,81.96,81.9,81.9,37000.0,58.1187,58.14,58.0975,58.0975,37000.0
2012-09-14 14:15:00,81.91,81.91,81.86,81.86,22400.0,58.1045,58.1045,58.0691,58.0691,22400.0
2012-09-14 14:20:00,81.86,81.86,81.8,81.82,41500.0,58.0691,58.0691,58.0265,58.0407,41500.0
2012-09-14 14:25:00,81.82,81.83,81.78,81.8,30900.0,58.0407,58.0478,58.0123,58.0265,30900.0
2012-09-14 14:30:00,81.8,81.81,81.74,81.76,33800.0,58.0265,58.0336,57.984,57.9981,33800.0
2012-09-14 14:35:00,81.75,81.76,81.69,81.69,45300.0,57.991,57.9981,57.9485,57.9485,45300.0
2012-09-14 14:40:00,81.69,81.7,81.66,81.69,59900.0,57.9485,57.9556,57.9272,57.9485,59900.0
2012-09-14 14:45:00,81.69,81.72,81.68,81.71,25300.0,57.9485,57.9698,57.9414,57.9627,25300.0
2012-09-14 14:50:00,81.71,81.78,81.7,81.78,61500.0,57.9627,58.0123,57.9556,58.0123,61500.0
2012-09-14 14:55:00,81.77,81.86,81.77,81.82,50600.0,58.0052,58.0691,58.0052,58.0407,50600.0
2012-09-14 15:00:00,81.81,81.84,81.81,81.82,53800.0,58.0336,58.0549,58.0336,58.0407,53800.0
2012-09-14 15:05:00,81.83,81.84,81.76,81.8,72400.0,58.0478,58.0549,57.9981,58.0265,72400.0
2012-09-14 15:10:00,81.79,81.8,81.7,81.72,97800.0,58.0194,58.0265,57.9556,57.9698,97800.0
2012-09-14 15:15:00,81.71,81.75,81.67,81.71,82300.0,57.9627,57.991,57.9343,57.9627,82300.0
2012-09-14 15:20:00,81.71,81.71,81.57,81.57,96900.0,57.9627,57.9627,57.8634,57.8634,96900.0
2012-09-14 15:25:00,81.57,81.63,81.53,81.55,159000.0,57.8634,57.9059,57.835,57.8492,159000.0
2012-09-14 15:30:00,81.56,81.56,81.45,81.47,105600.0,57.8563,57.8563,57.7782,57.7924,105600.0
2012-09-14 15:35:00,81.47,81.52,81.45,81.45,126500.0,57.7924,57.8279,57.7782,57.7782,126500.0
2012-09-14 15:40:00,81.45,81.46,81.38,81.39,150900.0,57.7782,57.7853,57.7286,57.7357,150900.0
2012-09-14 15:45:00,81.39,81.41,81.21,81.22,161900.0,57.7357,57.7499,57.608,57.6151,161900.0
2012-09-14 15:50:00,81.23,81.42,81.21,81.3,259600.0,57.6222,57.757,57.608,57.6718,259600.0
2012-09-14 15:55:00,81.31,81.4,81.27,81.36,402400.0,57.6789,57.7428,57.6505,57.7144,402400.0
2012-09-17 09:30:00,81.01,81.92,81.01,81.76,149100.0,57.4661,58.1116,57.4661,57.9981,149100.0
2012-09-17 09:35:00,81.7,81.79,81.49,81.49,84700.0,57.9556,58.0194,57.8066,57.8066,84700.0
2012-09-17 09:40:00,81.5,81.93,81.48,81.85,62700.0,57.8137,58.1187,57.7995,58.062,62700.0
2012-09-17 09:45:00,81.84,81.97,81.66,81.75,100600.0,58.0549,58.1471,57.9272,57.991,100600.0
2012-09-17 09:50:00,81.72,81.91,81.66,81.86,75800.0,57.9698,58.1045,57.9272,58.0691,75800.0
2012-09-17 09:55:00,81.87,81.98,81.58,81.7,73000.0,58.0762,58.1542,57.8705,57.9556,73000.0
2012-09-17 10:00:00,81.7,81.73,81.6,81.7,77800.0,57.9556,57.9769,57.8846,57.9556,77800.0
2012-09-17 10:05:00,81.68,81.72,81.57,81.57,165600.0,57.9414,57.9698,57.8634,57.8634,165600.0
2012-09-17 10:10:00,81.58,81.67,81.53,81.55,60400.0,57.8705,57.9343,57.835,57.8492,60400.0
2012-09-17 10:15:00,81.55,81.59,81.45,81.49,61500.0,57.8492,57.8775,57.7782,57.8066,61500.0
2012-09-17 10:20:00,81.49,81.52,81.25,81.41,97300.0,57.8066,57.8279,57.6364,57.7499,97300.0
2012-09-17 10:25:00,81.42,81.46,81.14,81.15,60500.0,57.757,57.7853,57.5583,57.5654,60500.0
2012-09-17 10:30:00,81.15,81.25,81.14,81.15,86700.0,57.5654,57.6364,57.5583,57.5654,86700.0
2012-09-17 10:35:00,81.15,81.18,80.98,81.03,103000.0,57.5654,57.5867,57.4448,57.4803,103000.0
2012-09-17 10:40:00,81.03,81.04,81.0,81.01,48500.0,57.4803,57.4874,57.459,57.4661,48500.0
2012-09-17 10:45:00,81.0,81.02,80.85,80.91,126400.0,57.459,57.4732,57.3526,57.3952,126400.0
2012-09-17 10:50:00,80.91,80.96,80.78,80.81,118900.0,57.3952,57.4306,57.303,57.3242,118900.0
2012-09-17 10:55:00,80.81,80.92,80.75,80.87,97800.0,57.3242,57.4023,57.2817,57.3668,97800.0
2012-09-17 11:00:00,80.87,80.99,80.75,80.76,97300.0,57.3668,57.4519,57.2817,57.2888,97300.0
2012-09-17 11:05:00,80.77,80.77,80.6,80.7,124100.0,57.2959,57.2959,57.1753,57.2462,124100.0
2012-09-17 11:10:00,80.69,80.71,80.6,80.68,172800.0,57.2391,57.2533,57.1753,57.232,172800.0
2012-09-17 11:15:00,80.68,80.78,80.66,80.73,121600.0,57.232,57.303,57.2178,57.2675,121600.0
2012-09-17 11:20:00,80.73,80.86,80.71,80.85,86700.0,57.2675,57.3597,57.2533,57.3526,86700.0
2012-09-17 11:25:00,80.84,81.0,80.84,80.98,57800.0,57.3455,57.459,57.3455,57.4448,57800.0
2012-09-17 11:30:00,80.98,81.25,80.98,81.17,50600.0,57.4448,57.6364,57.4448,57.5796,50600.0
2012-09-17 11:35:00,81.17,81.23,81.05,81.2,49200.0,57.5796,57.6222,57.4945,57.6009,49200.0
2012-09-17 11:40:00,81.22,81.44,81.22,81.42,55800.0,57.6151,57.7711,57.6151,57.757,55800.0
2012-09-17 11:45:00,81.39,81.5,81.33,81.49,94300.0,57.7357,57.8137,57.6931,57.8066,94300.0
2012-09-17 11:50:00,81.48,81.61,81.48,81.51,41700.0,57.7995,57.8917,57.7995,57.8208,41700.0
2012-09-17 11:55:00,81.51,81.59,81.5,81.56,23900.0,57.8208,57.8775,57.8137,57.8563,23900.0
2012-09-17 12:00:00,81.55,81.56,81.46,81.48,29600.0,57.8492,57.8563,57.7853,57.7995,29600.0
2012-09-17 12:05:00,81.47,81.47,81.43,81.45,26500.0,57.7924,57.7924,57.764,57.7782,26500.0
2012-09-17 12:10:00,81.46,81.46,81.34,81.45,118500.0,57.7853,57.7853,57.7002,57.7782,118500.0
2012-09-17 12:15:00,81.46,81.46,81.38,81.42,57000.0,57.7853,57.7853,57.7286,57.757,57000.0
2012-09-17 12:20:00,81.43,81.51,81.42,81.48,17300.0,57.764,57.8208,57.757,57.7995,17300.0
2012-09-17 12:25:00,81.48,81.49,81.41,81.45,35900.0,57.7995,57.8066,57.7499,57.7782,35900.0
2012-09-17 12:30:00,81.45,81.49,81.45,81.47,29600.0,57.7782,57.8066,57.7782,57.7924,29600.0
2012-09-17 12:35:00,81.47,81.48,81.42,81.48,56800.0,57.7924,57.7995,57.757,57.7995,56800.0
2012-09-17 12:40:00,81.48,81.52,81.48,81.51,76900.0,57.7995,57.8279,57.7995,57.8208,76900.0
2012-09-17 12:45:00,81.5,81.53,81.5,81.51,60800.0,57.8137,57.835,57.8137,57.8208,60800.0
2012-09-17 12:50:00,81.52,81.53,81.49,81.51,28300.0,57.8279,57.835,57.8066,57.8208,28300.0
2012-09-17 12:55:00,81.52,81.55,81.51,81.55,18700.0,57.8279,57.8492,57.8208,57.8492,18700.0
2012-09-17 13:00:00,81.55,81.58,81.5,81.53,24500.0,57.8492,57.8705,57.8137,57.835,24500.0
2012-09-17 13:05:00,81.5,81.58,81.5,81.58,14400.0,57.8137,57.8705,57.8137,57.8705,14400.0
2012-09-17 13:10:00,81.58,81.67,81.58,81.61,51400.0,57.8705,57.9343,57.8705,57.8917,51400.0
2012-09-17 13:15:00,81.61,81.62,81.58,81.61,31300.0,57.8917,57.8988,57.8705,57.8917,31300.0
2012-09-17 13:20:00,81.61,81.63,81.6,81.61,28900.0,57.8917,57.9059,57.8846,57.8917,28900.0
2012-09-17 13:25:00,81.61,81.66,81.6,81.64,47300.0,57.8917,57.9272,57.8846,57.913,47300.0
2012-09-17 13:30:00,81.64,81.73,81.64,81.73,56600.0,57.913,57.9769,57.913,57.9769,56600.0
2012-09-17 13:35:00,81.73,81.81,81.72,81.81,21800.0,57.9769,58.0336,57.9698,58.0336,21800.0
2012-09-17 13:40:00,81.81,81.82,81.7,81.73,30300.0,58.0336,58.0407,57.9556,57.9769,30300.0
2012-09-17 13:45:00,81.73,81.78,81.73,81.74,29000.0,57.9769,58.0123,57.9769,57.984,29000.0
2012-09-17 13:50:00,81.74,81.76,81.69,81.7,56400.0,57.984,57.9981,57.9485,57.9556,56400.0
2012-09-17 13:55:00,81.7,81.73,81.65,81.7,108100.0,57.9556,57.9769,57.9201,57.9556,108100.0
2012-09-17 14:00:00,81.7,81.71,81.67,81.68,40500.0,57.9556,57.9627,57.9343,57.9414,40500.0
2012-09-17 14:05:00,81.67,81.68,81.5,81.53,92600.0,57.9343,57.9414,57.8137,57.835,92600.0
2012-09-17 14:10:00,81.53,81.53,81.38,81.39,90700.0,57.835,57.835,57.7286,57.7357,90700.0
2012-09-17 14:15:00,81.4,81.56,81.39,81.56,75900.0,57.7428,57.8563,57.7357,57.8563,75900.0
2012-09-17 14:20:00,81.55,81.68,81.55,81.67,57300.0,57.8492,57.9414,57.8492,57.9343,57300.0
2012-09-17 14:25:00,81.67,81.74,81.67,81.71,76000.0,57.9343,57.984,57.9343,57.9627,76000.0
2012-09-17 14:30:00,81.71,81.76,81.7,81.75,64700.0,57.9627,57.9981,57.9556,57.991,64700.0
2012-09-17 14:35:00,81.75,81.84,81.75,81.84,41500.0,57.991,58.0549,57.991,58.0549,41500.0
2012-09-17 14:40:00,81.83,81.89,81.81,81.89,98600.0,58.0478,58.0904,58.0336,58.0904,98600.0
2012-09-17 14:45:00,81.89,81.96,81.89,81.95,83800.0,58.0904,58.14,58.0904,58.1329,83800.0
2012-09-17 14:50:00,81.95,81.98,81.92,81.94,36900.0,58.1329,58.1542,58.1116,58.1258,36900.0
2012-09-17 14:55:00,81.93,81.93,81.84,81.84,41400.0,58.1187,58.1187,58.0549,58.0549,41400.0
2012-09-17 15:00:00,81.85,81.89,81.83,81.84,44400.0,58.062,58.0904,58.0478,58.0549,44400.0
2012-09-17 15:05:00,81.83,81.9,81.83,81.89,48900.0,58.0478,58.0975,58.0478,58.0904,48900.0
2012-09-17 15:10:00,81.88,81.91,81.85,81.88,61100.0,58.0833,58.1045,58.062,58.0833,61100.0
2012-09-17 15:15:00,81.88,81.89,81.84,81.88,77700.0,58.0833,58.0904,58.0549,58.0833,77700.0
2012-09-17 15:20:00,81.87,81.93,81.85,81.92,65600.0,58.0762,58.1187,58.062,58.1116,65600.0
2012-09-17 15:25:00,81.92,81.95,81.88,81.9,73800.0,58.1116,58.1329,58.0833,58.0975,73800.0
2012-09-17 15:30:00,81.91,81.92,81.8,81.83,94400.0,58.1045,58.1116,58.0265,58.0478,94400.0
2012-09-17 15:35:00,81.83,81.88,81.78,81.88,126800.0,58.0478,58.0833,58.0123,58.0833,126800.0
2012-09-17 15:40:00,81.87,82.0,81.56,82.0,142500.0,58.0762,58.1684,57.8563,58.1684,142500.0
2012-09-17 15:45:00,82.0,82.04,81.99,82.03,126700.0,58.1684,58.1968,58.1613,58.1897,126700.0
2012-09-17 15:50:00,82.03,82.04,81.99,82.01,165600.0,58.1897,58.1968,58.1613,58.1755,165600.0
2012-09-17 15:55:00,82.01,82.09,81.98,82.06,305800.0,58.1755,58.2322,58.1542,58.2109,305800.0
2012-09-18 09:30:00,82.25,82.4,81.53,82.03,94100.0,58.3457,58.4521,57.835,58.1897,94100.0
2012-09-18 09:35:00,82.09,82.32,82.04,82.28,105500.0,58.2322,58.3954,58.1968,58.367,105500.0
2012-09-18 09:40:00,82.29,82.35,82.26,82.3,98100.0,58.3741,58.4167,58.3528,58.3812,98100.0
2012-09-18 09:45:00,82.3,82.3,82.1,82.28,102700.0,58.3812,58.3812,58.2393,58.367,102700.0
2012-09-18 09:50:00,82.28,82.3,82.2,82.26,39800.0,58.367,58.3812,58.3103,58.3528,39800.0
2012-09-18 09:55:00,82.24,82.3,82.23,82.25,116800.0,58.3386,58.3812,58.3315,58.3457,116800.0
2012-09-18 10:00:00,82.28,82.3,82.25,82.28,130000.0,58.367,58.3812,58.3457,58.367,130000.0
2012-09-18 10:05:00,82.29,82.44,82.29,82.4,136700.0,58.3741,58.4805,58.3741,58.4521,136700.0
2012-09-18 10:10:00,82.42,82.65,82.39,82.64,46700.0,58.4663,58.6295,58.445,58.6224,46700.0
2012-09-18 10:15:00,82.63,82.63,82.49,82.49,44000.0,58.6153,58.6153,58.516,58.516,44000.0
2012-09-18 10:20:00,82.5,82.57,82.48,82.5,43700.0,58.5231,58.5727,58.5089,58.5231,43700.0
2012-09-18 10:25:00,82.49,82.65,82.46,82.63,64900.0,58.516,58.6295,58.4947,58.6153,64900.0
2012-09-18 10:30:00,82.63,82.7,82.59,82.7,32400.0,58.6153,58.6649,58.5869,58.6649,32400.0
2012-09-18 10:35:00,82.7,82.79,82.69,82.77,174700.0,58.6649,58.7288,58.6579,58.7146,174700.0
2012-09-18 10:40:00,82.78,82.78,82.68,82.68,76500.0,58.7217,58.7217,58.6508,58.6508,76500.0
2012-09-18 10:45:00,82.68,82.69,82.6,82.6,26400.0,58.6508,58.6579,58.594,58.594,26400.0
2012-09-18 10:50:00,82.61,82.65,82.58,82.6,39100.0,58.6011,58.6295,58.5798,58.594,39100.0
2012-09-18 10:55:00,82.6,82.62,82.5,82.51,48300.0,58.594,58.6082,58.5231,58.5302,48300.0
2012-09-18 11:00:00,82.49,82.57,82.43,82.45,73500.0,58.516,58.5727,58.4734,58.4876,73500.0
2012-09-18 11:05:00,82.47,82.49,82.43,82.44,35600.0,58.5018,58.516,58.4734,58.4805,35600.0
2012-09-18 11:10:00,82.46,82.48,82.4,82.42,172700.0,58.4947,58.5089,58.4521,58.4663,172700.0
2012-09-18 11:15:00,82.42,82.42,82.37,82.41,73300.0,58.4663,58.4663,58.4309,58.4592,73300.0
2012-09-18 11:20:00,82.41,82.43,82.39,82.4,32400.0,58.4592,58.4734,58.445,58.4521,32400.0
2012-09-18 11:25:00,82.4,82.43,82.35,82.36,34300.0,58.4521,58.4734,58.4167,58.4238,34300.0
2012-09-18 11:30:00,82.36,82.36,82.24,82.26,87700.0,58.4238,58.4238,58.3386,58.3528,87700.0
2012-09-18 11:35:00,82.25,82.35,82.25,82.32,47700.0,58.3457,58.4167,58.3457,58.3954,47700.0
2012-09-18 11:40:00,82.32,82.33,82.19,82.19,75500.0,58.3954,58.4025,58.3032,58.3032,75500.0
2012-09-18 11:45:00,82.19,82.24,82.19,82.19,37800.0,58.3032,58.3386,58.3032,58.3032,37800.0
2012-09-18 11:50:00,82.19,82.27,82.15,82.25,55100.0,58.3032,58.3599,58.2748,58.3457,55100.0
2012-09-18 11:55:00,82.25,82.28,82.04,82.09,197000.0,58.3457,58.367,58.1968,58.2322,197000.0
2012-09-18 12:00:00,82.09,82.1,82.02,82.03,24400.0,58.2322,58.2393,58.1826,58.1897,24400.0
2012-09-18 12:05:00,82.03,82.04,81.98,82.0,25300.0,58.1897,58.1968,58.1542,58.1684,25300.0
2012-09-18 12:10:00,82.01,82.05,82.0,82.01,27000.0,58.1755,58.2039,58.1684,58.1755,27000.0
2012-09-18 12:15:00,82.01,82.04,81.94,81.97,49900.0,58.1755,58.1968,58.1258,58.1471,49900.0
2012-09-18 12:20:00,81.97,82.04,81.87,81.87,66600.0,58.1471,58.1968,58.0762,58.0762,66600.0
2012-09-18 12:25:00,81.87,81.87,81.79,81.8,26500.0,58.0762,58.0762,58.0194,58.0265,26500.0
2012-09-18 12:30:00,81.8,81.81,81.75,81.78,51800.0,58.0265,58.0336,57.991,58.0123,51800.0
2012-09-18 12:35:00,81.8,81.92,81.79,81.92,35600.0,58.0265,58.1116,58.0194,58.1116,35600.0
2012-09-18 12:40:00,81.92,81.96,81.88,81.9,14500.0,58.1116,58.14,58.0833,58.0975,14500.0
2012-09-18 12:45:00,81.9,81.91,81.84,81.85,16200.0,58.0975,58.1045,58.0549,58.062,16200.0
2012-09-18 12:50:00,81.86,81.87,81.76,81.81,57100.0,58.0691,58.0762,57.9981,58.0336,57100.0
2012-09-18 12:55:00,81.82,81.86,81.8,81.85,25100.0,58.0407,58.0691,58.0265,58.062,25100.0
2012-09-18 13:00:00,81.85,81.95,81.84,81.95,28800.0,58.062,58.1329,58.0549,58.1329,28800.0
2012-09-18 13:05:00,81.94,81.95,81.83,81.93,16800.0,58.1258,58.1329,58.0478,58.1187,16800.0
2012-09-18 13:10:00,81.93,82.0,81.93,81.99,12400.0,58.1187,58.1684,58.1187,58.1613,12400.0
2012-09-18 13:15:00,81.99,82.06,81.99,82.05,25800.0,58.1613,58.2109,58.1613,58.2039,25800.0
2012-09-18 13:20:00,82.05,82.1,82.04,82.09,9600.0,58.2039,58.2393,58.1968,58.2322,9600.0
2012-09-18 13:25:00,82.09,82.1,82.07,82.1,17700.0,58.2322,58.2393,58.218,58.2393,17700.0
2012-09-18 13:30:00,82.1,82.13,82.07,82.1,18900.0,58.2393,58.2606,58.218,58.2393,18900.0
2012-09-18 13:35:00,82.11,82.14,82.05,82.06,21400.0,58.2464,58.2677,58.2039,58.2109,21400.0
2012-09-18 13:40:00,82.06,82.06,82.02,82.04,14500.0,58.2109,58.2109,58.1826,58.1968,14500.0
2012-09-18 13:45:00,82.04,82.04,81.99,82.01,26500.0,58.1968,58.1968,58.1613,58.1755,26500.0
2012-09-18 13:50:00,82.01,82.05,81.98,82.0,98600.0,58.1755,58.2039,58.1542,58.1684,98600.0
2012-09-18 13:55:00,82.0,82.04,82.0,82.02,45700.0,58.1684,58.1968,58.1684,58.1826,45700.0
2012-09-18 14:00:00,82.02,82.02,81.93,81.93,39300.0,58.1826,58.1826,58.1187,58.1187,39300.0
2012-09-18 14:05:00,81.94,81.97,81.92,81.96,20000.0,58.1258,58.1471,58.1116,58.14,20000.0
2012-09-18 14:10:00,81.97,82.0,81.92,81.99,19500.0,58.1471,58.1684,58.1116,58.1613,19500.0
2012-09-18 14:15:00,82.0,82.01,81.98,81.98,29100.0,58.1684,58.1755,58.1542,58.1542,29100.0
2012-09-18 14:20:00,81.98,82.0,81.96,82.0,16700.0,58.1542,58.1684,58.14,58.1684,16700.0
2012-09-18 14:25:00,82.0,82.02,81.99,82.01,18300.0,58.1684,58.1826,58.1613,58.1755,18300.0
2012-09-18 14:30:00,82.01,82.01,81.96,81.98,31700.0,58.1755,58.1755,58.14,58.1542,31700.0
2012-09-18 14:35:00,81.99,82.02,81.98,82.0,79200.0,58.1613,58.1826,58.1542,58.1684,79200.0
2012-09-18 14:40:00,82.0,82.05,81.98,82.0,32200.0,58.1684,58.2039,58.1542,58.1684,32200.0
2012-09-18 14:45:00,82.0,82.01,81.96,81.98,24600.0,58.1684,58.1755,58.14,58.1542,24600.0
2012-09-18 14:50:00,81.97,81.99,81.96,81.98,10000.0,58.1471,58.1613,58.14,58.1542,10000.0
2012-09-18 14:55:00,81.98,81.99,81.95,81.97,57600.0,58.1542,58.1613,58.1329,58.1471,57600.0
2012-09-18 15:00:00,81.97,81.97,81.93,81.97,24400.0,58.1471,58.1471,58.1187,58.1471,24400.0
2012-09-18 15:05:00,81.97,82.04,81.97,82.0,21700.0,58.1471,58.1968,58.1471,58.1684,21700.0
2012-09-18 15:10:00,82.0,82.04,81.99,82.04,15400.0,58.1684,58.1968,58.1613,58.1968,15400.0
2012-09-18 15:15:00,82.04,82.06,82.01,82.04,34200.0,58.1968,58.2109,58.1755,58.1968,34200.0
2012-09-18 15:20:00,82.04,82.07,82.01,82.01,22200.0,58.1968,58.218,58.1755,58.1755,22200.0
2012-09-18 15:25:00,82.01,82.02,81.93,82.0,36000.0,58.1755,58.1826,58.1187,58.1684,36000.0
2012-09-18 15:30:00,82.0,82.04,82.0,82.03,47400.0,58.1684,58.1968,58.1684,58.1897,47400.0
2012-09-18 15:35:00,82.02,82.05,81.99,82.04,58800.0,58.1826,58.2039,58.1613,58.1968,58800.0
2012-09-18 15:40:00,82.04,82.11,82.03,82.06,75000.0,58.1968,58.2464,58.1897,58.2109,75000.0
2012-09-18 15:45:00,82.06,82.1,82.0,82.09,78400.0,58.2109,58.2393,58.1684,58.2322,78400.0
2012-09-18 15:50:00,82.09,82.09,81.97,82.0,102100.0,58.2322,58.2322,58.1471,58.1684,102100.0
2012-09-18 15:55:00,81.99,82.05,81.95,82.05,158900.0,58.1613,58.2039,58.1329,58.2039,158900.0
2012-09-19 09:30:00,82.23,82.34,82.13,82.23,63400.0,58.3315,58.4096,58.2606,58.3315,63400.0
2012-09-19 09:35:00,82.27,82.27,81.7,81.74,57500.0,58.3599,58.3599,57.9556,57.984,57500.0
2012-09-19 09:40:00,81.75,81.87,81.73,81.73,35100.0,57.991,58.0762,57.9769,57.9769,35100.0
2012-09-19 09:45:00,81.75,81.78,81.53,81.57,32800.0,57.991,58.0123,57.835,57.8634,32800.0
2012-09-19 09:50:00,81.6,81.78,81.54,81.74,60000.0,57.8846,58.0123,57.8421,57.984,60000.0
2012-09-19 09:55:00,81.74,81.89,81.68,81.86,18000.0,57.984,58.0904,57.9414,58.0691,18000.0
2012-09-19 10:00:00,81.87,81.94,81.81,81.84,95500.0,58.0762,58.1258,58.0336,58.0549,95500.0
2012-09-19 10:05:00,81.83,81.89,81.77,81.86,50700.0,58.0478,58.0904,58.0052,58.0691,50700.0
2012-09-19 10:10:00,81.87,81.94,81.84,81.9,18300.0,58.0762,58.1258,58.0549,58.0975,18300.0
2012-09-19 10:15:00,81.88,81.94,81.83,81.87,42500.0,58.0833,58.1258,58.0478,58.0762,42500.0
2012-09-19 10:20:00,81.88,82.05,81.87,82.05,31800.0,58.0833,58.2039,58.0762,58.2039,31800.0
2012-09-19 10:25:00,82.06,82.12,82.02,82.11,28100.0,58.2109,58.2535,58.1826,58.2464,28100.0
2012-09-19 10:30:00,82.1,82.11,81.84,81.91,43500.0,58.2393,58.2464,58.0549,58.1045,43500.0
2012-09-19 10:35:00,81.92,81.95,81.87,81.9,39600.0,58.1116,58.1329,58.0762,58.0975,39600.0
2012-09-19 10:40:00,81.9,81.91,81.82,81.88,20600.0,58.0975,58.1045,58.0407,58.0833,20600.0
2012-09-19 10:45:00,81.88,81.94,81.81,81.89,25200.0,58.0833,58.1258,58.0336,58.0904,25200.0
2012-09-19 10:50:00,81.9,81.92,81.8,81.8,20200.0,58.0975,58.1116,58.0265,58.0265,20200.0
2012-09-19 10:55:00,81.8,81.97,81.8,81.94,28100.0,58.0265,58.1471,58.0265,58.1258,28100.0
2012-09-19 11:00:00,81.93,82.05,81.92,82.02,15900.0,58.1187,58.2039,58.1116,58.1826,15900.0
2012-09-19 11:05:00,82.04,82.13,82.04,82.08,23100.0,58.1968,58.2606,58.1968,58.2251,23100.0
2012-09-19 11:10:00,82.09,82.18,82.06,82.18,23200.0,58.2322,58.2961,58.2109,58.2961,23200.0
2012-09-19 11:15:00,82.17,82.25,82.15,82.16,60000.0,58.289,58.3457,58.2748,58.2819,60000.0
2012-09-19 11:20:00,82.14,82.14,82.03,82.03,46500.0,58.2677,58.2677,58.1897,58.1897,46500.0
2012-09-19 11:25:00,82.02,82.12,82.0,82.0,45300.0,58.1826,58.2535,58.1684,58.1684,45300.0
2012-09-19 11:30:00,82.0,82.03,81.91,81.91,30000.0,58.1684,58.1897,58.1045,58.1045,30000.0
2012-09-19 11:35:00,81.91,81.91,81.81,81.81,28300.0,58.1045,58.1045,58.0336,58.0336,28300.0
2012-09-19 11:40:00,81.81,81.93,81.81,81.87,18400.0,58.0336,58.1187,58.0336,58.0762,18400.0
2012-09-19 11:45:00,81.88,82.05,81.88,82.05,19400.0,58.0833,58.2039,58.0833,58.2039,19400.0
2012-09-19 11:50:00,82.05,82.06,81.94,81.94,19500.0,58.2039,58.2109,58.1258,58.1258,19500.0
2012-09-19 11:55:00,81.94,82.0,81.93,81.97,25700.0,58.1258,58.1684,58.1187,58.1471,25700.0
2012-09-19 12:00:00,81.97,82.03,81.93,81.95,16800.0,58.1471,58.1897,58.1187,58.1329,16800.0
2012-09-19 12:05:00,81.96,81.99,81.93,81.94,21300.0,58.14,58.1613,58.1187,58.1258,21300.0
2012-09-19 12:10:00,81.94,81.97,81.94,81.97,26200.0,58.1258,58.1471,58.1258,58.1471,26200.0
2012-09-19 12:15:00,81.96,81.97,81.9,81.91,28500.0,58.14,58.1471,58.0975,58.1045,28500.0
2012-09-19 12:20:00,81.91,81.95,81.9,81.92,12200.0,58.1045,58.1329,58.0975,58.1116,12200.0
2012-09-19 12:25:00,81.92,81.97,81.92,81.97,25800.0,58.1116,58.1471,58.1116,58.1471,25800.0
2012-09-19 12:30:00,81.96,81.98,81.91,81.92,34200.0,58.14,58.1542,58.1045,58.1116,34200.0
2012-09-19 12:35:00,81.92,81.95,81.9,81.92,22900.0,58.1116,58.1329,58.0975,58.1116,22900.0
2012-09-19 12:40:00,81.92,81.95,81.92,81.95,10800.0,58.1116,58.1329,58.1116,58.1329,10800.0
2012-09-19 12:45:00,81.96,81.96,81.93,81.93,20100.0,58.14,58.14,58.1187,58.1187,20100.0
2012-09-19 12:50:00,81.93,81.97,81.89,81.95,33100.0,58.1187,58.1471,58.0904,58.1329,33100.0
2012-09-19 12:55:00,81.95,82.02,81.95,82.0,18800.0,58.1329,58.1826,58.1329,58.1684,18800.0
2012-09-19 13:00:00,82.0,82.06,81.99,82.06,25500.0,58.1684,58.2109,58.1613,58.2109,25500.0
2012-09-19 13:05:00,82.06,82.08,81.99,82.01,21200.0,58.2109,58.2251,58.1613,58.1755,21200.0
2012-09-19 13:10:00,82.0,82.02,81.97,81.98,26400.0,58.1684,58.1826,58.1471,58.1542,26400.0
2012-09-19 13:15:00,81.98,82.06,81.98,82.04,35200.0,58.1542,58.2109,58.1542,58.1968,35200.0
2012-09-19 13:20:00,82.03,82.05,81.96,81.98,24100.0,58.1897,58.2039,58.14,58.1542,24100.0
2012-09-19 13:25:00,81.98,82.01,81.97,82.01,30100.0,58.1542,58.1755,58.1471,58.1755,30100.0
2012-09-19 13:30:00,82.02,82.1,82.02,82.07,45300.0,58.1826,58.2393,58.1826,58.218,45300.0
2012-09-19 13:35:00,82.08,82.09,82.04,82.05,15500.0,58.2251,58.2322,58.1968,58.2039,15500.0
2012-09-19 13:40:00,82.05,82.14,82.05,82.14,14300.0,58.2039,58.2677,58.2039,58.2677,14300.0
2012-09-19 13:45:00,82.13,82.16,82.08,82.08,68400.0,58.2606,58.2819,58.2251,58.2251,68400.0
2012-09-19 13:50:00,82.07,82.11,82.06,82.09,22500.0,58.218,58.2464,58.2109,58.2322,22500.0
2012-09-19 13:55:00,82.09,82.1,82.03,82.09,20300.0,58.2322,58.2393,58.1897,58.2322,20300.0
2012-09-19 14:00:00,82.09,82.1,81.99,81.99,25700.0,58.2322,58.2393,58.1613,58.1613,25700.0
2012-09-19 14:05:00,82.0,82.0,81.97,81.98,23400.0,58.1684,58.1684,58.1471,58.1542,23400.0
2012-09-19 14:10:00,81.98,81.98,81.94,81.95,16500.0,58.1542,58.1542,58.1258,58.1329,16500.0
2012-09-19 14:15:00,81.95,82.0,81.94,82.0,27200.0,58.1329,58.1684,58.1258,58.1684,27200.0
2012-09-19 14:20:00,82.0,82.04,82.0,82.0,17600.0,58.1684,58.1968,58.1684,58.1684,17600.0
2012-09-19 14:25:00,82.01,82.02,81.94,81.95,31000.0,58.1755,58.1826,58.1258,58.1329,31000.0
2012-09-19 14:30:00,81.95,82.0,81.94,82.0,18900.0,58.1329,58.1684,58.1258,58.1684,18900.0
2012-09-19 14:35:00,82.0,82.01,81.96,81.99,19300.0,58.1684,58.1755,58.14,58.1613,19300.0
2012-09-19 14:40:00,81.99,82.01,81.98,82.0,34200.0,58.1613,58.1755,58.1542,58.1684,34200.0
2012-09-19 14:45:00,82.01,82.02,81.99,81.99,77400.0,58.1755,58.1826,58.1613,58.1613,77400.0
2012-09-19 14:50:00,81.99,82.0,81.96,81.97,16800.0,58.1613,58.1684,58.14,58.1471,16800.0
2012-09-19 14:55:00,81.98,81.99,81.94,81.95,41700.0,58.1542,58.1613,58.1258,58.1329,41700.0
2012-09-19 15:00:00,81.95,81.97,81.91,81.94,37400.0,58.1329,58.1471,58.1045,58.1258,37400.0
2012-09-19 15:05:00,81.94,81.95,81.87,81.87,63300.0,58.1258,58.1329,58.0762,58.0762,63300.0
2012-09-19 15:10:00,81.88,81.96,81.87,81.95,40100.0,58.0833,58.14,58.0762,58.1329,40100.0
2012-09-19 15:15:00,81.96,82.0,81.95,81.99,27100.0,58.14,58.1684,58.1329,58.1613,27100.0
2012-09-19 15:20:00,82.0,82.0,81.97,81.97,38200.0,58.1684,58.1684,58.1471,58.1471,38200.0
2012-09-19 15:25:00,81.96,82.0,81.96,81.99,35800.0,58.14,58.1684,58.14,58.1613,35800.0
2012-09-19 15:30:00,81.99,81.99,81.92,81.94,51100.0,58.1613,58.1613,58.1116,58.1258,51100.0
2012-09-19 15:35:00,81.94,82.0,81.93,82.0,76400.0,58.1258,58.1684,58.1187,58.1684,76400.0
2012-09-19 15:40:00,81.99,82.0,81.94,81.95,83200.0,58.1613,58.1684,58.1258,58.1329,83200.0
2012-09-19 15:45:00,81.95,82.0,81.94,81.97,92600.0,58.1329,58.1684,58.1258,58.1471,92600.0
2012-09-19 15:50:00,81.97,81.97,81.8,81.8,179600.0,58.1471,58.1471,58.0265,58.0265,179600.0
2012-09-19 15:55:00,81.8,81.81,81.64,81.71,243700.0,58.0265,58.0336,57.913,57.9627,243700.0
2012-09-20 09:30:00,81.47,81.71,81.4,81.65,106800.0,57.7924,57.9627,57.7428,57.9201,106800.0
2012-09-20 09:35:00,81.65,81.77,81.44,81.55,129800.0,57.9201,58.0052,57.7711,57.8492,129800.0
2012-09-20 09:40:00,81.59,81.76,81.57,81.7,30900.0,57.8775,57.9981,57.8634,57.9556,30900.0
2012-09-20 09:45:00,81.7,81.77,81.68,81.73,42800.0,57.9556,58.0052,57.9414,57.9769,42800.0
2012-09-20 09:50:00,81.73,81.79,81.68,81.77,58100.0,57.9769,58.0194,57.9414,58.0052,58100.0
2012-09-20 09:55:00,81.77,81.93,81.73,81.86,70900.0,58.0052,58.1187,57.9769,58.0691,70900.0
2012-09-20 10:00:00,81.86,81.99,81.81,81.99,30100.0,58.0691,58.1613,58.0336,58.1613,30100.0
2012-09-20 10:05:00,81.99,82.04,81.92,81.95,38100.0,58.1613,58.1968,58.1116,58.1329,38100.0
2012-09-20 10:10:00,81.95,82.1,81.92,82.1,51000.0,58.1329,58.2393,58.1116,58.2393,51000.0
2012-09-20 10:15:00,82.08,82.2,82.07,82.2,161300.0,58.2251,58.3103,58.218,58.3103,161300.0
2012-09-20 10:20:00,82.2,82.24,82.18,82.19,132400.0,58.3103,58.3386,58.2961,58.3032,132400.0
2012-09-20 10:25:00,82.18,82.25,82.11,82.25,56800.0,58.2961,58.3457,58.2464,58.3457,56800.0
2012-09-20 10:30:00,82.23,82.27,82.18,82.27,50200.0,58.3315,58.3599,58.2961,58.3599,50200.0
2012-09-20 10:35:00,82.27,82.29,82.17,82.29,44600.0,58.3599,58.3741,58.289,58.3741,44600.0
2012-09-20 10:40:00,82.29,82.3,82.19,82.19,37900.0,58.3741,58.3812,58.3032,58.3032,37900.0
2012-09-20 10:45:00,82.2,82.21,82.14,82.16,39400.0,58.3103,58.3174,58.2677,58.2819,39400.0
2012-09-20 10:50:00,82.16,82.27,82.16,82.23,114800.0,58.2819,58.3599,58.2819,58.3315,114800.0
2012-09-20 10:55:00,82.23,82.3,82.19,82.27,36000.0,58.3315,58.3812,58.3032,58.3599,36000.0
2012-09-20 11:00:00,82.27,82.3,82.26,82.29,29500.0,58.3599,58.3812,58.3528,58.3741,29500.0
2012-09-20 11:05:00,82.28,82.29,82.26,82.28,51100.0,58.367,58.3741,58.3528,58.367,51100.0
2012-09-20 11:10:00,82.28,82.29,82.25,82.26,35000.0,58.367,58.3741,58.3457,58.3528,35000.0
2012-09-20 11:15:00,82.25,82.26,82.22,82.24,30400.0,58.3457,58.3528,58.3244,58.3386,30400.0
2012-09-20 11:20:00,82.25,82.26,82.22,82.24,21600.0,58.3457,58.3528,58.3244,58.3386,21600.0
2012-09-20 11:25:00,82.23,82.23,82.2,82.21,29300.0,58.3315,58.3315,58.3103,58.3174,29300.0
2012-09-20 11:30:00,82.21,82.21,82.17,82.2,18600.0,58.3174,58.3174,58.289,58.3103,18600.0
2012-09-20 11:35:00,82.2,82.22,82.19,82.21,19000.0,58.3103,58.3244,58.3032,58.3174,19000.0
2012-09-20 11:40:00,82.22,82.22,82.18,82.2,14800.0,58.3244,58.3244,58.2961,58.3103,14800.0
2012-09-20 11:45:00,82.19,82.19,82.11,82.11,25100.0,58.3032,58.3032,58.2464,58.2464,25100.0
2012-09-20 11:50:00,82.09,82.12,82.08,82.08,12400.0,58.2322,58.2535,58.2251,58.2251,12400.0
2012-09-20 11:55:00,82.08,82.1,82.07,82.09,15100.0,58.2251,58.2393,58.218,58.2322,15100.0
2012-09-20 12:00:00,82.09,82.15,82.07,82.1,35100.0,58.2322,58.2748,58.218,58.2393,35100.0
2012-09-20 12:05:00,82.09,82.1,82.04,82.08,25700.0,58.2322,58.2393,58.1968,58.2251,25700.0
2012-09-20 12:10:00,82.08,82.09,82.06,82.09,12100.0,58.2251,58.2322,58.2109,58.2322,12100.0
2012-09-20 12:15:00,82.09,82.1,82.06,82.06,22500.0,58.2322,58.2393,58.2109,58.2109,22500.0
2012-09-20 12:20:00,82.08,82.1,82.06,82.06,36200.0,58.2251,58.2393,58.2109,58.2109,36200.0
2012-09-20 12:25:00,82.07,82.07,82.0,82.01,26900.0,58.218,58.218,58.1684,58.1755,26900.0
2012-09-20 12:30:00,82.02,82.1,82.02,82.1,21200.0,58.1826,58.2393,58.1826,58.2393,21200.0
2012-09-20 12:35:00,82.1,82.1,82.06,82.09,14500.0,58.2393,58.2393,58.2109,58.2322,14500.0
2012-09-20 12:40:00,82.08,82.12,82.06,82.06,38800.0,58.2251,58.2535,58.2109,58.2109,38800.0
2012-09-20 12:45:00,82.06,82.06,82.01,82.03,23200.0,58.2109,58.2109,58.1755,58.1897,23200.0
2012-09-20 12:50:00,82.03,82.04,82.02,82.02,27600.0,58.1897,58.1968,58.1826,58.1826,27600.0
2012-09-20 12:55:00,82.02,82.09,82.01,82.09,24200.0,58.1826,58.2322,58.1755,58.2322,24200.0
2012-09-20 13:00:00,82.09,82.18,82.08,82.18,29700.0,58.2322,58.2961,58.2251,58.2961,29700.0
2012-09-20 13:05:00,82.18,82.21,82.15,82.18,19900.0,58.2961,58.3174,58.2748,58.2961,19900.0
2012-09-20 13:10:00,82.18,82.23,82.18,82.21,78800.0,58.2961,58.3315,58.2961,58.3174,78800.0
2012-09-20 13:15:00,82.21,82.23,82.2,82.23,20300.0,58.3174,58.3315,58.3103,58.3315,20300.0
2012-09-20 13:20:00,82.23,82.23,82.17,82.2,18800.0,58.3315,58.3315,58.289,58.3103,18800.0
2012-09-20 13:25:00,82.2,82.22,82.2,82.22,23000.0,58.3103,58.3244,58.3103,58.3244,23000.0
2012-09-20 13:30:00,82.22,82.22,82.19,82.2,19400.0,58.3244,58.3244,58.3032,58.3103,19400.0
2012-09-20 13:35:00,82.2,82.25,82.19,82.23,21800.0,58.3103,58.3457,58.3032,58.3315,21800.0
2012-09-20 13:40:00,82.23,82.25,82.2,82.25,25000.0,58.3315,58.3457,58.3103,58.3457,25000.0
2012-09-20 13:45:00,82.25,82.26,82.23,82.24,22300.0,58.3457,58.3528,58.3315,58.3386,22300.0
2012-09-20 13:50:00,82.25,82.26,82.24,82.26,67500.0,58.3457,58.3528,58.3386,58.3528,67500.0
2012-09-20 13:55:00,82.25,82.26,82.24,82.25,28800.0,58.3457,58.3528,58.3386,58.3457,28800.0
2012-09-20 14:00:00,82.25,82.25,82.2,82.21,26900.0,58.3457,58.3457,58.3103,58.3174,26900.0
2012-09-20 14:05:00,82.22,82.26,82.21,82.24,22200.0,58.3244,58.3528,58.3174,58.3386,22200.0
2012-09-20 14:10:00,82.25,82.27,82.22,82.23,34200.0,58.3457,58.3599,58.3244,58.3315,34200.0
2012-09-20 14:15:00,82.23,82.24,82.21,82.22,23600.0,58.3315,58.3386,58.3174,58.3244,23600.0
2012-09-20 14:20:00,82.22,82.23,82.22,82.23,26100.0,58.3244,58.3315,58.3244,58.3315,26100.0
2012-09-20 14:25:00,82.23,82.28,82.22,82.23,38500.0,58.3315,58.367,58.3244,58.3315,38500.0
2012-09-20 14:30:00,82.22,82.26,82.22,82.26,44200.0,58.3244,58.3528,58.3244,58.3528,44200.0
2012-09-20 14:35:00,82.25,82.26,82.24,82.24,19700.0,58.3457,58.3528,58.3386,58.3386,19700.0
2012-09-20 14:40:00,82.25,82.26,82.21,82.22,28500.0,58.3457,58.3528,58.3174,58.3244,28500.0
2012-09-20 14:45:00,82.22,82.24,82.21,82.23,15800.0,58.3244,58.3386,58.3174,58.3315,15800.0
2012-09-20 14:50:00,82.23,82.23,82.19,82.2,14200.0,58.3315,58.3315,58.3032,58.3103,14200.0
2012-09-20 14:55:00,82.19,82.24,82.17,82.22,20400.0,58.3032,58.3386,58.289,58.3244,20400.0
2012-09-20 15:00:00,82.22,82.23,82.17,82.17,20300.0,58.3244,58.3315,58.289,58.289,20300.0
2012-09-20 15:05:00,82.18,82.27,82.17,82.27,30900.0,58.2961,58.3599,58.289,58.3599,30900.0
2012-09-20 15:10:00,82.26,82.29,82.26,82.28,31500.0,58.3528,58.3741,58.3528,58.367,31500.0
2012-09-20 15:15:00,82.28,82.3,82.24,82.25,53300.0,58.367,58.3812,58.3386,58.3457,53300.0
2012-09-20 15:20:00,82.24,82.26,82.22,82.25,42100.0,58.3386,58.3528,58.3244,58.3457,42100.0
2012-09-20 15:25:00,82.25,82.25,82.23,82.24,30900.0,58.3457,58.3457,58.3315,58.3386,30900.0
2012-09-20 15:30:00,82.24,82.25,82.24,82.25,31200.0,58.3386,58.3457,58.3386,58.3457,31200.0
2012-09-20 15:35:00,82.24,82.3,82.24,82.25,54400.0,58.3386,58.3812,58.3386,58.3457,54400.0
2012-09-20 15:40:00,82.25,82.25,82.19,82.23,52200.0,58.3457,58.3457,58.3032,58.3315,52200.0
2012-09-20 15:45:00,82.22,82.25,82.19,82.2,167400.0,58.3244,58.3457,58.3032,58.3103,167400.0
2012-09-20 15:50:00,82.2,82.24,82.13,82.16,109000.0,58.3103,58.3386,58.2606,58.2819,109000.0
2012-09-20 15:55:00,82.16,82.33,82.15,82.29,138500.0,58.2819,58.4025,58.2748,58.3741,138500.0
2012-09-21 09:30:00,82.47,82.47,81.77,81.78,1787800.0,58.5018,58.5018,58.0052,58.0123,1787800.0
2012-09-21 09:35:00,81.76,81.89,81.5,81.54,79800.0,57.9981,58.0904,57.8137,57.8421,79800.0
2012-09-21 09:40:00,81.55,81.78,81.52,81.7,75400.0,57.8492,58.0123,57.8279,57.9556,75400.0
2012-09-21 09:45:00,81.72,81.94,81.72,81.93,41700.0,57.9698,58.1258,57.9698,58.1187,41700.0
2012-09-21 09:50:00,81.94,82.07,81.93,82.07,40200.0,58.1258,58.218,58.1187,58.218,40200.0
2012-09-21 09:55:00,82.07,82.14,81.98,82.14,100200.0,58.218,58.2677,58.1542,58.2677,100200.0
2012-09-21 10:00:00,82.13,82.21,82.08,82.08,48100.0,58.2606,58.3174,58.2251,58.2251,48100.0
2012-09-21 10:05:00,82.09,82.23,82.08,82.23,36700.0,58.2322,58.3315,58.2251,58.3315,36700.0
2012-09-21 10:10:00,82.22,82.34,82.19,82.31,29000.0,58.3244,58.4096,58.3032,58.3883,29000.0
2012-09-21 10:15:00,82.3,82.5,82.29,82.45,130600.0,58.3812,58.5231,58.3741,58.4876,130600.0
2012-09-21 10:20:00,82.45,82.48,82.43,82.47,132400.0,58.4876,58.5089,58.4734,58.5018,132400.0
2012-09-21 10:25:00,82.48,82.63,82.44,82.6,49400.0,58.5089,58.6153,58.4805,58.594,49400.0
2012-09-21 10:30:00,82.6,82.67,82.57,82.6,95500.0,58.594,58.6437,58.5727,58.594,95500.0
2012-09-21 10:35:00,82.6,82.65,82.58,82.62,121300.0,58.594,58.6295,58.5798,58.6082,121300.0
2012-09-21 10:40:00,82.61,82.63,82.54,82.59,60800.0,58.6011,58.6153,58.5514,58.5869,60800.0
2012-09-21 10:45:00,82.59,82.63,82.58,82.63,41200.0,58.5869,58.6153,58.5798,58.6153,41200.0
2012-09-21 10:50:00,82.62,82.77,82.6,82.77,152000.0,58.6082,58.7146,58.594,58.7146,152000.0
2012-09-21 10:55:00,82.76,82.79,82.65,82.69,31800.0,58.7075,58.7288,58.6295,58.6579,31800.0
2012-09-21 11:00:00,82.69,82.7,82.62,82.63,24800.0,58.6579,58.6649,58.6082,58.6153,24800.0
2012-09-21 11:05:00,82.64,82.7,82.63,82.67,38600.0,58.6224,58.6649,58.6153,58.6437,38600.0
2012-09-21 11:10:00,82.66,82.7,82.6,82.66,42000.0,58.6366,58.6649,58.594,58.6366,42000.0
2012-09-21 11:15:00,82.65,82.68,82.61,82.62,64900.0,58.6295,58.6508,58.6011,58.6082,64900.0
2012-09-21 11:20:00,82.63,82.66,82.58,82.59,42100.0,58.6153,58.6366,58.5798,58.5869,42100.0
2012-09-21 11:25:00,82.6,82.62,82.59,82.61,21200.0,58.594,58.6082,58.5869,58.6011,21200.0
2012-09-21 11:30:00,82.6,82.66,82.6,82.65,26400.0,58.594,58.6366,58.594,58.6295,26400.0
2012-09-21 11:35:00,82.65,82.73,82.65,82.69,28100.0,58.6295,58.6862,58.6295,58.6579,28100.0
2012-09-21 11:40:00,82.69,82.69,82.6,82.64,61200.0,58.6579,58.6579,58.594,58.6224,61200.0
2012-09-21 11:45:00,82.64,82.66,82.61,82.63,22400.0,58.6224,58.6366,58.6011,58.6153,22400.0
2012-09-21 11:50:00,82.63,82.69,82.62,82.68,12500.0,58.6153,58.6579,58.6082,58.6508,12500.0
2012-09-21 11:55:00,82.69,82.7,82.62,82.63,32800.0,58.6579,58.6649,58.6082,58.6153,32800.0
2012-09-21 12:00:00,82.63,82.65,82.54,82.6,78200.0,58.6153,58.6295,58.5514,58.594,78200.0
2012-09-21 12:05:00,82.6,82.6,82.56,82.58,13600.0,58.594,58.594,58.5656,58.5798,13600.0
2012-09-21 12:10:00,82.58,82.59,82.56,82.58,14400.0,58.5798,58.5869,58.5656,58.5798,14400.0
2012-09-21 12:15:00,82.57,82.59,82.54,82.56,39300.0,58.5727,58.5869,58.5514,58.5656,39300.0
2012-09-21 12:20:00,82.56,82.56,82.47,82.5,19700.0,58.5656,58.5656,58.5018,58.5231,19700.0
2012-09-21 12:25:00,82.49,82.54,82.43,82.51,59700.0,58.516,58.5514,58.4734,58.5302,59700.0
2012-09-21 12:30:00,82.52,82.55,82.49,82.52,33900.0,58.5373,58.5585,58.516,58.5373,33900.0
2012-09-21 12:35:00,82.52,82.53,82.49,82.52,20100.0,58.5373,58.5444,58.516,58.5373,20100.0
2012-09-21 12:40:00,82.52,82.53,82.5,82.5,9500.0,58.5373,58.5444,58.5231,58.5231,9500.0
2012-09-21 12:45:00,82.5,82.54,82.5,82.53,23700.0,58.5231,58.5514,58.5231,58.5444,23700.0
2012-09-21 12:50:00,82.53,82.54,82.51,82.52,14500.0,58.5444,58.5514,58.5302,58.5373,14500.0
2012-09-21 12:55:00,82.54,82.54,82.5,82.53,21000.0,58.5514,58.5514,58.5231,58.5444,21000.0
2012-09-21 13:00:00,82.53,82.54,82.49,82.52,24700.0,58.5444,58.5514,58.516,58.5373,24700.0
2012-09-21 13:05:00,82.52,82.53,82.49,82.49,20000.0,58.5373,58.5444,58.516,58.516,20000.0
2012-09-21 13:10:00,82.5,82.54,82.45,82.46,38700.0,58.5231,58.5514,58.4876,58.4947,38700.0
2012-09-21 13:15:00,82.47,82.51,82.46,82.5,18500.0,58.5018,58.5302,58.4947,58.5231,18500.0
2012-09-21 13:20:00,82.49,82.51,82.49,82.5,21400.0,58.516,58.5302,58.516,58.5231,21400.0
2012-09-21 13:25:00,82.49,82.5,82.4,82.42,47300.0,58.516,58.5231,58.4521,58.4663,47300.0
2012-09-21 13:30:00,82.4,82.45,82.39,82.45,66800.0,58.4521,58.4876,58.445,58.4876,66800.0
2012-09-21 13:35:00,82.46,82.48,82.42,82.44,65500.0,58.4947,58.5089,58.4663,58.4805,65500.0
2012-09-21 13:40:00,82.43,82.43,82.33,82.33,46800.0,58.4734,58.4734,58.4025,58.4025,46800.0
2012-09-21 13:45:00,82.34,82.34,82.27,82.29,50000.0,58.4096,58.4096,58.3599,58.3741,50000.0
2012-09-21 13:50:00,82.29,82.31,82.26,82.3,30000.0,58.3741,58.3883,58.3528,58.3812,30000.0
2012-09-21 13:55:00,82.3,82.3,82.26,82.3,27100.0,58.3812,58.3812,58.3528,58.3812,27100.0
2012-09-21 14:00:00,82.29,82.31,82.21,82.22,38000.0,58.3741,58.3883,58.3174,58.3244,38000.0
2012-09-21 14:05:00,82.23,82.28,82.22,82.25,32900.0,58.3315,58.367,58.3244,58.3457,32900.0
2012-09-21 14:10:00,82.25,82.25,82.18,82.19,56900.0,58.3457,58.3457,58.2961,58.3032,56900.0
2012-09-21 14:15:00,82.19,82.2,82.14,82.16,42700.0,58.3032,58.3103,58.2677,58.2819,42700.0
2012-09-21 14:20:00,82.16,82.19,82.12,82.12,32300.0,58.2819,58.3032,58.2535,58.2535,32300.0
2012-09-21 14:25:00,82.12,82.18,82.12,82.16,24900.0,58.2535,58.2961,58.2535,58.2819,24900.0
2012-09-21 14:30:00,82.16,82.23,82.09,82.1,57100.0,58.2819,58.3315,58.2322,58.2393,57100.0
2012-09-21 14:35:00,82.09,82.1,81.95,81.95,90700.0,58.2322,58.2393,58.1329,58.1329,90700.0
2012-09-21 14:40:00,81.95,82.17,81.95,82.16,26400.0,58.1329,58.289,58.1329,58.2819,26400.0
2012-09-21 14:45:00,82.15,82.17,82.1,82.12,24600.0,58.2748,58.289,58.2393,58.2535,24600.0
2012-09-21 14:50:00,82.11,82.11,82.05,82.1,22300.0,58.2464,58.2464,58.2039,58.2393,22300.0
2012-09-21 14:55:00,82.1,82.14,82.09,82.14,16600.0,58.2393,58.2677,58.2322,58.2677,16600.0
2012-09-21 15:00:00,82.13,82.16,82.09,82.11,27700.0,58.2606,58.2819,58.2322,58.2464,27700.0
2012-09-21 15:05:00,82.11,82.21,82.11,82.21,24400.0,58.2464,58.3174,58.2464,58.3174,24400.0
2012-09-21 15:10:00,82.21,82.3,82.18,82.3,15600.0,58.3174,58.3812,58.2961,58.3812,15600.0
2012-09-21 15:15:00,82.3,82.31,82.25,82.31,36600.0,58.3812,58.3883,58.3457,58.3883,36600.0
2012-09-21 15:20:00,82.31,82.32,82.28,82.3,41900.0,58.3883,58.3954,58.367,58.3812,41900.0
2012-09-21 15:25:00,82.31,82.33,82.27,82.29,46700.0,58.3883,58.4025,58.3599,58.3741,46700.0
2012-09-21 15:30:00,82.29,82.31,82.24,82.26,38200.0,58.3741,58.3883,58.3386,58.3528,38200.0
2012-09-21 15:35:00,82.26,82.27,82.16,82.17,54200.0,58.3528,58.3599,58.2819,58.289,54200.0
2012-09-21 15:40:00,82.18,82.35,82.18,82.34,56000.0,58.2961,58.4167,58.2961,58.4096,56000.0
2012-09-21 15:45:00,82.35,82.35,82.28,82.3,60300.0,58.4167,58.4167,58.367,58.3812,60300.0
2012-09-21 15:50:00,82.24,82.29,82.11,82.11,155900.0,58.3386,58.3741,58.2464,58.2464,155900.0
2012-09-21 15:55:00,82.11,82.14,82.01,82.04,244600.0,58.2464,58.2677,58.1755,58.1968,244600.0
2012-09-24 09:30:00,82.07,82.67,81.98,82.4,105100.0,58.218,58.6437,58.1542,58.4521,105100.0
2012-09-24 09:35:00,82.36,82.53,82.36,82.44,35900.0,58.4238,58.5444,58.4238,58.4805,35900.0
2012-09-24 09:40:00,82.41,82.48,82.28,82.36,40600.0,58.4592,58.5089,58.367,58.4238,40600.0
2012-09-24 09:45:00,82.33,82.49,82.29,82.38,54100.0,58.4025,58.516,58.3741,58.4379,54100.0
2012-09-24 09:50:00,82.38,82.5,82.34,82.5,49200.0,58.4379,58.5231,58.4096,58.5231,49200.0
2012-09-24 09:55:00,82.5,82.58,82.45,82.5,44400.0,58.5231,58.5798,58.4876,58.5231,44400.0
2012-09-24 10:00:00,82.53,82.59,82.51,82.57,23500.0,58.5444,58.5869,58.5302,58.5727,23500.0
2012-09-24 10:05:00,82.57,82.61,82.49,82.49,21600.0,58.5727,58.6011,58.516,58.516,21600.0
2012-09-24 10:10:00,82.49,82.54,82.46,82.52,24700.0,58.516,58.5514,58.4947,58.5373,24700.0
2012-09-24 10:15:00,82.52,82.61,82.49,82.58,29700.0,58.5373,58.6011,58.516,58.5798,29700.0
2012-09-24 10:20:00,82.58,82.63,82.52,82.59,28200.0,58.5798,58.6153,58.5373,58.5869,28200.0
2012-09-24 10:25:00,82.59,82.59,82.49,82.56,34300.0,58.5869,58.5869,58.516,58.5656,34300.0
2012-09-24 10:30:00,82.54,82.66,82.53,82.61,34000.0,58.5514,58.6366,58.5444,58.6011,34000.0
2012-09-24 10:35:00,82.62,82.66,82.6,82.63,17000.0,58.6082,58.6366,58.594,58.6153,17000.0
2012-09-24 10:40:00,82.63,82.64,82.58,82.63,53700.0,58.6153,58.6224,58.5798,58.6153,53700.0
2012-09-24 10:45:00,82.62,82.7,82.58,82.68,45100.0,58.6082,58.6649,58.5798,58.6508,45100.0
2012-09-24 10:50:00,82.68,82.68,82.62,82.65,16000.0,58.6508,58.6508,58.6082,58.6295,16000.0
2012-09-24 10:55:00,82.65,82.65,82.6,82.61,33700.0,58.6295,58.6295,58.594,58.6011,33700.0
2012-09-24 11:00:00,82.61,82.61,82.55,82.56,39500.0,58.6011,58.6011,58.5585,58.5656,39500.0
2012-09-24 11:05:00,82.56,82.57,82.5,82.52,58100.0,58.5656,58.5727,58.5231,58.5373,58100.0
2012-09-24 11:10:00,82.52,82.58,82.52,82.58,55600.0,58.5373,58.5798,58.5373,58.5798,55600.0
2012-09-24 11:15:00,82.57,82.59,82.55,82.56,36400.0,58.5727,58.5869,58.5585,58.5656,36400.0
2012-09-24 11:20:00,82.56,82.56,82.45,82.5,73700.0,58.5656,58.5656,58.4876,58.5231,73700.0
2012-09-24 11:25:00,82.5,82.56,82.45,82.54,63600.0,58.5231,58.5656,58.4876,58.5514,63600.0
2012-09-24 11:30:00,82.54,82.6,82.51,82.54,19100.0,58.5514,58.594,58.5302,58.5514,19100.0
2012-09-24 11:35:00,82.55,82.58,82.5,82.51,30900.0,58.5585,58.5798,58.5231,58.5302,30900.0
2012-09-24 11:40:00,82.5,82.61,82.47,82.59,19100.0,58.5231,58.6011,58.5018,58.5869,19100.0
2012-09-24 11:45:00,82.59,82.64,82.57,82.63,22400.0,58.5869,58.6224,58.5727,58.6153,22400.0
2012-09-24 11:50:00,82.63,82.64,82.56,82.64,15800.0,58.6153,58.6224,58.5656,58.6224,15800.0
2012-09-24 11:55:00,82.65,82.66,82.64,82.65,8900.0,58.6295,58.6366,58.6224,58.6295,8900.0
2012-09-24 12:00:00,82.64,82.64,82.58,82.59,9400.0,58.6224,58.6224,58.5798,58.5869,9400.0
2012-09-24 12:05:00,82.6,82.6,82.58,82.58,8200.0,58.594,58.594,58.5798,58.5798,8200.0
2012-09-24 12:10:00,82.57,82.62,82.56,82.58,11800.0,58.5727,58.6082,58.5656,58.5798,11800.0
2012-09-24 12:15:00,82.58,82.62,82.57,82.62,7800.0,58.5798,58.6082,58.5727,58.6082,7800.0
2012-09-24 12:20:00,82.62,82.63,82.56,82.6,45500.0,58.6082,58.6153,58.5656,58.594,45500.0
2012-09-24 12:25:00,82.61,82.7,82.61,82.7,17500.0,58.6011,58.6649,58.6011,58.6649,17500.0
2012-09-24 12:30:00,82.69,82.7,82.6,82.65,18000.0,58.6579,58.6649,58.594,58.6295,18000.0
2012-09-24 12:35:00,82.65,82.71,82.65,82.68,17700.0,58.6295,58.672,58.6295,58.6508,17700.0
2012-09-24 12:40:00,82.69,82.75,82.67,82.75,11400.0,58.6579,58.7004,58.6437,58.7004,11400.0
2012-09-24 12:45:00,82.74,82.75,82.72,82.73,16500.0,58.6933,58.7004,58.6791,58.6862,16500.0
2012-09-24 12:50:00,82.73,82.73,82.69,82.69,14900.0,58.6862,58.6862,58.6579,58.6579,14900.0
2012-09-24 12:55:00,82.7,82.74,82.68,82.74,15000.0,58.6649,58.6933,58.6508,58.6933,15000.0
2012-09-24 13:00:00,82.74,82.79,82.72,82.79,23500.0,58.6933,58.7288,58.6791,58.7288,23500.0
2012-09-24 13:05:00,82.79,82.84,82.77,82.84,15800.0,58.7288,58.7643,58.7146,58.7643,15800.0
2012-09-24 13:10:00,82.83,82.85,82.81,82.81,16500.0,58.7572,58.7714,58.743,58.743,16500.0
2012-09-24 13:15:00,82.81,82.83,82.78,82.83,18900.0,58.743,58.7572,58.7217,58.7572,18900.0
2012-09-24 13:20:00,82.82,82.9,82.82,82.9,20000.0,58.7501,58.8068,58.7501,58.8068,20000.0
2012-09-24 13:25:00,82.89,82.93,82.89,82.9,26400.0,58.7997,58.8281,58.7997,58.8068,26400.0
2012-09-24 13:30:00,82.89,82.9,82.85,82.87,22300.0,58.7997,58.8068,58.7714,58.7855,22300.0
2012-09-24 13:35:00,82.88,82.88,82.84,82.87,14700.0,58.7926,58.7926,58.7643,58.7855,14700.0
2012-09-24 13:40:00,82.87,82.87,82.81,82.83,12800.0,58.7855,58.7855,58.743,58.7572,12800.0
2012-09-24 13:45:00,82.83,82.86,82.79,82.84,17500.0,58.7572,58.7784,58.7288,58.7643,17500.0
2012-09-24 13:50:00,82.84,82.92,82.84,82.92,37100.0,58.7643,58.821,58.7643,58.821,37100.0
2012-09-24 13:55:00,82.91,82.97,82.91,82.95,15300.0,58.8139,58.8565,58.8139,58.8423,15300.0
2012-09-24 14:00:00,82.94,83.03,82.94,83.02,56600.0,58.8352,58.899,58.8352,58.8919,56600.0
2012-09-24 14:05:00,83.01,83.02,82.97,82.98,15900.0,58.8849,58.8919,58.8565,58.8636,15900.0
2012-09-24 14:10:00,82.98,83.0,82.95,82.95,15500.0,58.8636,58.8778,58.8423,58.8423,15500.0
2012-09-24 14:15:00,82.96,83.03,82.95,83.02,53600.0,58.8494,58.899,58.8423,58.8919,53600.0
2012-09-24 14:20:00,83.04,83.05,82.98,82.99,36800.0,58.9061,58.9132,58.8636,58.8707,36800.0
2012-09-24 14:25:00,82.98,82.99,82.94,82.97,28000.0,58.8636,58.8707,58.8352,58.8565,28000.0
2012-09-24 14:30:00,82.98,83.01,82.89,82.89,21000.0,58.8636,58.8849,58.7997,58.7997,21000.0
2012-09-24 14:35:00,82.89,82.95,82.89,82.93,21000.0,58.7997,58.8423,58.7997,58.8281,21000.0
2012-09-24 14:40:00,82.93,82.93,82.88,82.92,18500.0,58.8281,58.8281,58.7926,58.821,18500.0
2012-09-24 14:45:00,82.94,82.96,82.9,82.94,37400.0,58.8352,58.8494,58.8068,58.8352,37400.0
2012-09-24 14:50:00,82.94,83.07,82.93,82.99,28800.0,58.8352,58.9274,58.8281,58.8707,28800.0
2012-09-24 14:55:00,82.98,82.98,82.88,82.91,26500.0,58.8636,58.8636,58.7926,58.8139,26500.0
2012-09-24 15:00:00,82.92,82.92,82.85,82.86,14900.0,58.821,58.821,58.7714,58.7784,14900.0
2012-09-24 15:05:00,82.87,82.91,82.86,82.88,22200.0,58.7855,58.8139,58.7784,58.7926,22200.0
2012-09-24 15:10:00,82.87,82.88,82.81,82.85,20900.0,58.7855,58.7926,58.743,58.7714,20900.0
2012-09-24 15:15:00,82.85,82.89,82.84,82.89,28500.0,58.7714,58.7997,58.7643,58.7997,28500.0
2012-09-24 15:20:00,82.88,82.89,82.85,82.87,19500.0,58.7926,58.7997,58.7714,58.7855,19500.0
2012-09-24 15:25:00,82.88,82.93,82.88,82.89,25100.0,58.7926,58.8281,58.7926,58.7997,25100.0
2012-09-24 15:30:00,82.9,82.91,82.84,82.86,46600.0,58.8068,58.8139,58.7643,58.7784,46600.0
2012-09-24 15:35:00,82.86,82.9,82.85,82.89,36500.0,58.7784,58.8068,58.7714,58.7997,36500.0
2012-09-24 15:40:00,82.89,83.01,82.89,83.01,82700.0,58.7997,58.8849,58.7997,58.8849,82700.0
2012-09-24 15:45:00,83.01,83.05,82.93,83.05,92100.0,58.8849,58.9132,58.8281,58.9132,92100.0
2012-09-24 15:50:00,83.04,83.04,82.85,82.93,200100.0,58.9061,58.9061,58.7714,58.8281,200100.0
2012-09-24 15:55:00,82.93,82.99,82.89,82.94,204200.0,58.8281,58.8707,58.7997,58.8352,204200.0
2012-09-25 09:30:00,83.01,83.28,82.99,83.08,97300.0,58.8849,59.0764,58.8707,58.9345,97300.0
2012-09-25 09:35:00,83.06,83.19,83.03,83.19,38100.0,58.9203,59.0125,58.899,59.0125,38100.0
2012-09-25 09:40:00,83.19,83.27,83.15,83.27,33900.0,59.0125,59.0693,58.9842,59.0693,33900.0
2012-09-25 09:45:00,83.28,83.3,83.18,83.25,41300.0,59.0764,59.0906,59.0054,59.0551,41300.0
2012-09-25 09:50:00,83.25,83.41,83.24,83.41,33600.0,59.0551,59.1686,59.048,59.1686,33600.0
2012-09-25 09:55:00,83.39,83.43,83.37,83.42,24100.0,59.1544,59.1828,59.1402,59.1757,24100.0
2012-09-25 10:00:00,83.44,83.65,83.43,83.64,45500.0,59.1899,59.3388,59.1828,59.3318,45500.0
2012-09-25 10:05:00,83.64,83.67,83.59,83.66,46100.0,59.3318,59.353,59.2963,59.3459,46100.0
2012-09-25 10:10:00,83.67,83.71,83.6,83.63,43700.0,59.353,59.3814,59.3034,59.3247,43700.0
2012-09-25 10:15:00,83.63,83.74,83.63,83.73,38200.0,59.3247,59.4027,59.3247,59.3956,38200.0
2012-09-25 10:20:00,83.71,84.05,83.71,83.87,145700.0,59.3814,59.6226,59.3814,59.4949,145700.0
2012-09-25 10:25:00,83.87,84.33,83.86,84.03,180300.0,59.4949,59.8212,59.4878,59.6084,180300.0
2012-09-25 10:30:00,84.04,84.17,83.99,84.01,50000.0,59.6155,59.7077,59.58,59.5942,50000.0
2012-09-25 10:35:00,84.0,84.08,83.99,84.01,51500.0,59.5871,59.6439,59.58,59.5942,51500.0
2012-09-25 10:40:00,84.01,84.09,83.97,84.08,48300.0,59.5942,59.651,59.5658,59.6439,48300.0
2012-09-25 10:45:00,84.11,84.27,84.1,84.13,39200.0,59.6652,59.7787,59.6581,59.6793,39200.0
2012-09-25 10:50:00,84.14,84.27,84.14,84.25,57300.0,59.6864,59.7787,59.6864,59.7645,57300.0
2012-09-25 10:55:00,84.26,84.31,84.21,84.22,64300.0,59.7716,59.807,59.7361,59.7432,64300.0
2012-09-25 11:00:00,84.22,84.25,84.12,84.13,51500.0,59.7432,59.7645,59.6723,59.6793,51500.0
2012-09-25 11:05:00,84.12,84.25,84.12,84.19,28700.0,59.6723,59.7645,59.6723,59.7219,28700.0
2012-09-25 11:10:00,84.19,84.2,84.12,84.15,23400.0,59.7219,59.729,59.6723,59.6935,23400.0
2012-09-25 11:15:00,84.16,84.19,84.1,84.1,25200.0,59.7006,59.7219,59.6581,59.6581,25200.0
2012-09-25 11:20:00,84.11,84.2,84.11,84.17,25900.0,59.6652,59.729,59.6652,59.7077,25900.0
2012-09-25 11:25:00,84.18,84.18,84.12,84.13,17800.0,59.7148,59.7148,59.6723,59.6793,17800.0
2012-09-25 11:30:00,84.13,84.13,84.07,84.09,23900.0,59.6793,59.6793,59.6368,59.651,23900.0
2012-09-25 11:35:00,84.09,84.11,84.07,84.07,20300.0,59.651,59.6652,59.6368,59.6368,20300.0
2012-09-25 11:40:00,84.08,84.16,84.07,84.13,22300.0,59.6439,59.7006,59.6368,59.6793,22300.0
2012-09-25 11:45:00,84.11,84.12,84.07,84.07,21000.0,59.6652,59.6723,59.6368,59.6368,21000.0
2012-09-25 11:50:00,84.07,84.1,84.07,84.08,27900.0,59.6368,59.6581,59.6368,59.6439,27900.0
2012-09-25 11:55:00,84.08,84.09,84.02,84.04,31600.0,59.6439,59.651,59.6013,59.6155,31600.0
2012-09-25 12:00:00,84.04,84.05,83.89,83.97,38300.0,59.6155,59.6226,59.5091,59.5658,38300.0
2012-09-25 12:05:00,83.98,84.04,83.97,84.04,21300.0,59.5729,59.6155,59.5658,59.6155,21300.0
2012-09-25 12:10:00,84.04,84.06,84.0,84.03,13400.0,59.6155,59.6297,59.5871,59.6084,13400.0
2012-09-25 12:15:00,84.04,84.05,83.97,84.02,27900.0,59.6155,59.6226,59.5658,59.6013,27900.0
2012-09-25 12:20:00,84.02,84.02,83.98,83.99,21200.0,59.6013,59.6013,59.5729,59.58,21200.0
2012-09-25 12:25:00,84.0,84.01,83.98,83.99,28100.0,59.5871,59.5942,59.5729,59.58,28100.0
2012-09-25 12:30:00,83.98,84.46,83.97,84.3,191600.0,59.5729,59.9134,59.5658,59.7999,191600.0
2012-09-25 12:35:00,84.31,84.34,84.09,84.1,49900.0,59.807,59.8283,59.651,59.6581,49900.0
2012-09-25 12:40:00,84.08,84.11,83.97,84.0,54100.0,59.6439,59.6652,59.5658,59.5871,54100.0
2012-09-25 12:45:00,83.99,84.05,83.97,84.04,24000.0,59.58,59.6226,59.5658,59.6155,24000.0
2012-09-25 12:50:00,84.03,84.31,84.02,84.07,60500.0,59.6084,59.807,59.6013,59.6368,60500.0
2012-09-25 12:55:00,84.07,84.18,84.05,84.17,20900.0,59.6368,59.7148,59.6226,59.7077,20900.0
2012-09-25 13:00:00,84.17,84.36,84.15,84.36,83200.0,59.7077,59.8425,59.6935,59.8425,83200.0
2012-09-25 13:05:00,84.36,84.4,84.25,84.31,46200.0,59.8425,59.8709,59.7645,59.807,46200.0
2012-09-25 13:10:00,84.31,84.41,84.28,84.41,33200.0,59.807,59.878,59.7858,59.878,33200.0
2012-09-25 13:15:00,84.41,84.44,84.37,84.39,28000.0,59.878,59.8993,59.8496,59.8638,28000.0
2012-09-25 13:20:00,84.4,84.45,84.33,84.43,110500.0,59.8709,59.9063,59.8212,59.8922,110500.0
2012-09-25 13:25:00,84.44,84.48,84.44,84.48,27800.0,59.8993,59.9276,59.8993,59.9276,27800.0
2012-09-25 13:30:00,84.47,84.75,84.44,84.75,269700.0,59.9205,60.1192,59.8993,60.1192,269700.0
2012-09-25 13:35:00,84.74,84.75,84.66,84.73,52300.0,60.1121,60.1192,60.0553,60.105,52300.0
2012-09-25 13:40:00,84.72,84.74,84.54,84.55,56200.0,60.0979,60.1121,59.9702,59.9773,56200.0
2012-09-25 13:45:00,84.55,84.59,84.52,84.53,89500.0,59.9773,60.0057,59.956,59.9631,89500.0
2012-09-25 13:50:00,84.53,84.6,84.47,84.53,56100.0,59.9631,60.0128,59.9205,59.9631,56100.0
2012-09-25 13:55:00,84.53,84.71,84.53,84.65,43600.0,59.9631,60.0908,59.9631,60.0482,43600.0
2012-09-25 14:00:00,84.65,84.67,84.6,84.66,47300.0,60.0482,60.0624,60.0128,60.0553,47300.0
2012-09-25 14:05:00,84.65,84.7,84.65,84.69,49000.0,60.0482,60.0837,60.0482,60.0766,49000.0
2012-09-25 14:10:00,84.69,84.73,84.66,84.69,95500.0,60.0766,60.105,60.0553,60.0766,95500.0
2012-09-25 14:15:00,84.7,84.76,84.62,84.64,48800.0,60.0837,60.1263,60.0269,60.0411,48800.0
2012-09-25 14:20:00,84.62,84.64,84.6,84.61,35100.0,60.0269,60.0411,60.0128,60.0198,35100.0
2012-09-25 14:25:00,84.61,84.61,84.52,84.56,32200.0,60.0198,60.0198,59.956,59.9844,32200.0
2012-09-25 14:30:00,84.55,84.56,84.45,84.48,48700.0,59.9773,59.9844,59.9063,59.9276,48700.0
2012-09-25 14:35:00,84.49,84.53,84.48,84.52,18600.0,59.9347,59.9631,59.9276,59.956,18600.0
2012-09-25 14:40:00,84.52,84.54,84.49,84.52,32400.0,59.956,59.9702,59.9347,59.956,32400.0
2012-09-25 14:45:00,84.53,84.53,84.42,84.47,43900.0,59.9631,59.9631,59.8851,59.9205,43900.0
2012-09-25 14:50:00,84.46,84.47,84.42,84.47,34600.0,59.9134,59.9205,59.8851,59.9205,34600.0
2012-09-25 14:55:00,84.46,84.47,84.33,84.34,51300.0,59.9134,59.9205,59.8212,59.8283,51300.0
2012-09-25 15:00:00,84.33,84.35,84.26,84.31,98900.0,59.8212,59.8354,59.7716,59.807,98900.0
2012-09-25 15:05:00,84.31,84.31,84.22,84.25,70700.0,59.807,59.807,59.7432,59.7645,70700.0
2012-09-25 15:10:00,84.23,84.25,84.03,84.25,90800.0,59.7503,59.7645,59.6084,59.7645,90800.0
2012-09-25 15:15:00,84.25,84.3,84.19,84.19,105300.0,59.7645,59.7999,59.7219,59.7219,105300.0
2012-09-25 15:20:00,84.18,84.31,84.17,84.23,100000.0,59.7148,59.807,59.7077,59.7503,100000.0
2012-09-25 15:25:00,84.24,84.25,84.09,84.17,56900.0,59.7574,59.7645,59.651,59.7077,56900.0
2012-09-25 15:30:00,84.17,84.18,84.05,84.06,100700.0,59.7077,59.7148,59.6226,59.6297,100700.0
2012-09-25 15:35:00,84.06,84.19,83.98,83.98,162100.0,59.6297,59.7219,59.5729,59.5729,162100.0
2012-09-25 15:40:00,83.98,84.02,83.97,84.02,165200.0,59.5729,59.6013,59.5658,59.6013,165200.0
2012-09-25 15:45:00,84.01,84.08,83.97,83.99,127500.0,59.5942,59.6439,59.5658,59.58,127500.0
2012-09-25 15:50:00,83.99,84.0,83.82,83.9,235700.0,59.58,59.5871,59.4594,59.5162,235700.0
2012-09-25 15:55:00,83.9,83.9,83.78,83.84,344500.0,59.5162,59.5162,59.4311,59.4736,344500.0
2012-09-26 09:30:00,84.09,84.92,84.09,84.6,179600.0,59.651,60.2397,59.651,60.0128,179600.0
2012-09-26 09:35:00,84.61,84.8,84.46,84.78,96700.0,60.0198,60.1546,59.9134,60.1404,96700.0
2012-09-26 09:40:00,84.79,84.79,84.39,84.53,98500.0,60.1475,60.1475,59.8638,59.9631,98500.0
2012-09-26 09:45:00,84.53,84.61,84.17,84.24,137700.0,59.9631,60.0198,59.7077,59.7574,137700.0
2012-09-26 09:50:00,84.19,84.22,84.05,84.18,107300.0,59.7219,59.7432,59.6226,59.7148,107300.0
2012-09-26 09:55:00,84.17,84.32,84.01,84.27,98600.0,59.7077,59.8141,59.5942,59.7787,98600.0
2012-09-26 10:00:00,84.25,84.27,84.06,84.15,74400.0,59.7645,59.7787,59.6297,59.6935,74400.0
2012-09-26 10:05:00,84.13,84.15,83.98,84.04,70200.0,59.6793,59.6935,59.5729,59.6155,70200.0
2012-09-26 10:10:00,84.03,84.05,83.9,83.94,94400.0,59.6084,59.6226,59.5162,59.5446,94400.0
2012-09-26 10:15:00,83.94,84.01,83.91,83.96,85700.0,59.5446,59.5942,59.5233,59.5588,85700.0
2012-09-26 10:20:00,83.96,84.01,83.88,83.88,57600.0,59.5588,59.5942,59.502,59.502,57600.0
2012-09-26 10:25:00,83.88,83.89,83.64,83.65,103900.0,59.502,59.5091,59.3318,59.3388,103900.0
2012-09-26 10:30:00,83.62,83.71,83.62,83.68,87300.0,59.3176,59.3814,59.3176,59.3601,87300.0
2012-09-26 10:35:00,83.69,83.7,83.31,83.31,105500.0,59.3672,59.3743,59.0977,59.0977,105500.0
2012-09-26 10:40:00,83.31,83.54,83.3,83.54,63000.0,59.0977,59.2608,59.0906,59.2608,63000.0
2012-09-26 10:45:00,83.53,83.89,83.53,83.89,88300.0,59.2537,59.5091,59.2537,59.5091,88300.0
2012-09-26 10:50:00,83.9,84.05,83.9,84.03,71100.0,59.5162,59.6226,59.5162,59.6084,71100.0
2012-09-26 10:55:00,84.03,84.04,84.0,84.0,68500.0,59.6084,59.6155,59.5871,59.5871,68500.0
2012-09-26 11:00:00,84.0,84.08,84.0,84.08,51700.0,59.5871,59.6439,59.5871,59.6439,51700.0
2012-09-26 11:05:00,84.08,84.11,84.02,84.1,36200.0,59.6439,59.6652,59.6013,59.6581,36200.0
2012-09-26 11:10:00,84.1,84.1,83.93,83.97,47100.0,59.6581,59.6581,59.5375,59.5658,47100.0
2012-09-26 11:15:00,83.97,84.08,83.94,84.06,27900.0,59.5658,59.6439,59.5446,59.6297,27900.0
2012-09-26 11:20:00,84.06,84.06,83.97,83.99,49400.0,59.6297,59.6297,59.5658,59.58,49400.0
2012-09-26 11:25:00,83.99,84.0,83.95,83.96,31400.0,59.58,59.5871,59.5517,59.5588,31400.0
2012-09-26 11:30:00,83.94,83.94,83.78,83.82,49000.0,59.5446,59.5446,59.4311,59.4594,49000.0
2012-09-26 11:35:00,83.82,83.83,83.7,83.81,36600.0,59.4594,59.4665,59.3743,59.4523,36600.0
2012-09-26 11:40:00,83.8,83.84,83.76,83.79,35200.0,59.4453,59.4736,59.4169,59.4382,35200.0
2012-09-26 11:45:00,83.8,83.82,83.75,83.75,28000.0,59.4453,59.4594,59.4098,59.4098,28000.0
2012-09-26 11:50:00,83.75,83.78,83.74,83.76,32600.0,59.4098,59.4311,59.4027,59.4169,32600.0
2012-09-26 11:55:00,83.78,83.82,83.76,83.77,38000.0,59.4311,59.4594,59.4169,59.424,38000.0
2012-09-26 12:00:00,83.76,83.81,83.75,83.81,40000.0,59.4169,59.4523,59.4098,59.4523,40000.0
2012-09-26 12:05:00,83.8,83.82,83.78,83.79,55300.0,59.4453,59.4594,59.4311,59.4382,55300.0
2012-09-26 12:10:00,83.79,83.86,83.77,83.8,43800.0,59.4382,59.4878,59.424,59.4453,43800.0
2012-09-26 12:15:00,83.81,83.83,83.78,83.8,22800.0,59.4523,59.4665,59.4311,59.4453,22800.0
2012-09-26 12:20:00,83.8,83.82,83.77,83.8,37700.0,59.4453,59.4594,59.424,59.4453,37700.0
2012-09-26 12:25:00,83.79,83.8,83.71,83.73,38900.0,59.4382,59.4453,59.3814,59.3956,38900.0
2012-09-26 12:30:00,83.72,83.73,83.7,83.71,23200.0,59.3885,59.3956,59.3743,59.3814,23200.0
2012-09-26 12:35:00,83.72,83.72,83.62,83.62,37400.0,59.3885,59.3885,59.3176,59.3176,37400.0
2012-09-26 12:40:00,83.62,83.67,83.6,83.66,44800.0,59.3176,59.353,59.3034,59.3459,44800.0
2012-09-26 12:45:00,83.65,83.66,83.56,83.57,54200.0,59.3388,59.3459,59.275,59.2821,54200.0
2012-09-26 12:50:00,83.57,83.61,83.54,83.61,24600.0,59.2821,59.3105,59.2608,59.3105,24600.0
2012-09-26 12:55:00,83.61,83.65,83.6,83.62,54500.0,59.3105,59.3388,59.3034,59.3176,54500.0
2012-09-26 13:00:00,83.63,83.63,83.57,83.58,20700.0,59.3247,59.3247,59.2821,59.2892,20700.0
2012-09-26 13:05:00,83.58,83.62,83.54,83.55,27100.0,59.2892,59.3176,59.2608,59.2679,27100.0
2012-09-26 13:10:00,83.55,83.57,83.49,83.5,26900.0,59.2679,59.2821,59.2253,59.2324,26900.0
2012-09-26 13:15:00,83.5,83.52,83.41,83.43,38000.0,59.2324,59.2466,59.1686,59.1828,38000.0
2012-09-26 13:20:00,83.43,83.47,83.42,83.46,28600.0,59.1828,59.2112,59.1757,59.2041,28600.0
2012-09-26 13:25:00,83.46,83.48,83.45,83.45,37400.0,59.2041,59.2183,59.197,59.197,37400.0
2012-09-26 13:30:00,83.45,83.47,83.45,83.46,20700.0,59.197,59.2112,59.197,59.2041,20700.0
2012-09-26 13:35:00,83.46,83.47,83.39,83.41,36800.0,59.2041,59.2112,59.1544,59.1686,36800.0
2012-09-26 13:40:00,83.42,83.47,83.41,83.44,28400.0,59.1757,59.2112,59.1686,59.1899,28400.0
2012-09-26 13:45:00,83.44,83.46,83.38,83.4,40900.0,59.1899,59.2041,59.1473,59.1615,40900.0
2012-09-26 13:50:00,83.41,83.45,83.4,83.42,49800.0,59.1686,59.197,59.1615,59.1757,49800.0
2012-09-26 13:55:00,83.4,83.42,83.31,83.31,26600.0,59.1615,59.1757,59.0977,59.0977,26600.0
2012-09-26 14:00:00,83.31,83.36,83.3,83.31,37400.0,59.0977,59.1331,59.0906,59.0977,37400.0
2012-09-26 14:05:00,83.31,83.41,83.3,83.4,50300.0,59.0977,59.1686,59.0906,59.1615,50300.0
2012-09-26 14:10:00,83.4,83.4,83.36,83.38,16300.0,59.1615,59.1615,59.1331,59.1473,16300.0
2012-09-26 14:15:00,83.37,83.41,83.36,83.4,26500.0,59.1402,59.1686,59.1331,59.1615,26500.0
2012-09-26 14:20:00,83.4,83.41,83.33,83.35,32200.0,59.1615,59.1686,59.1119,59.126,32200.0
2012-09-26 14:25:00,83.35,83.39,83.31,83.31,25900.0,59.126,59.1544,59.0977,59.0977,25900.0
2012-09-26 14:30:00,83.31,83.36,83.23,83.33,34100.0,59.0977,59.1331,59.0409,59.1119,34100.0
2012-09-26 14:35:00,83.32,83.34,83.28,83.29,23500.0,59.1048,59.1189,59.0764,59.0835,23500.0
2012-09-26 14:40:00,83.29,83.39,83.29,83.39,106500.0,59.0835,59.1544,59.0835,59.1544,106500.0
2012-09-26 14:45:00,83.4,83.45,83.39,83.41,47400.0,59.1615,59.197,59.1544,59.1686,47400.0
2012-09-26 14:50:00,83.42,83.44,83.38,83.38,19100.0,59.1757,59.1899,59.1473,59.1473,19100.0
2012-09-26 14:55:00,83.39,83.48,83.39,83.47,23900.0,59.1544,59.2183,59.1544,59.2112,23900.0
2012-09-26 15:00:00,83.47,83.48,83.4,83.46,46300.0,59.2112,59.2183,59.1615,59.2041,46300.0
2012-09-26 15:05:00,83.46,83.48,83.43,83.45,32600.0,59.2041,59.2183,59.1828,59.197,32600.0
2012-09-26 15:10:00,83.46,83.49,83.44,83.45,20200.0,59.2041,59.2253,59.1899,59.197,20200.0
2012-09-26 15:15:00,83.45,83.51,83.4,83.41,64100.0,59.197,59.2395,59.1615,59.1686,64100.0
2012-09-26 15:20:00,83.4,83.43,83.25,83.26,55200.0,59.1615,59.1828,59.0551,59.0622,55200.0
2012-09-26 15:25:00,83.26,83.32,83.21,83.22,38900.0,59.0622,59.1048,59.0267,59.0338,38900.0
2012-09-26 15:30:00,83.21,83.4,83.16,83.38,109700.0,59.0267,59.1615,58.9913,59.1473,109700.0
2012-09-26 15:35:00,83.38,83.46,83.36,83.44,81700.0,59.1473,59.2041,59.1331,59.1899,81700.0
2012-09-26 15:40:00,83.45,83.57,83.45,83.56,79400.0,59.197,59.2821,59.197,59.275,79400.0
2012-09-26 15:45:00,83.56,83.58,83.3,83.32,137600.0,59.275,59.2892,59.0906,59.1048,137600.0
2012-09-26 15:50:00,83.31,83.46,83.27,83.44,157300.0,59.0977,59.2041,59.0693,59.1899,157300.0
2012-09-26 15:55:00,83.44,83.5,83.37,83.46,258100.0,59.1899,59.2324,59.1402,59.2041,258100.0
2012-09-27 09:30:00,83.54,83.87,83.25,83.26,100500.0,59.2608,59.4949,59.0551,59.0622,100500.0
2012-09-27 09:35:00,83.26,83.33,83.15,83.19,63700.0,59.0622,59.1119,58.9842,59.0125,63700.0
2012-09-27 09:40:00,83.19,83.54,83.07,83.46,41100.0,59.0125,59.2608,58.9274,59.2041,41100.0
2012-09-27 09:45:00,83.47,83.59,83.37,83.59,30800.0,59.2112,59.2963,59.1402,59.2963,30800.0
2012-09-27 09:50:00,83.57,83.98,83.57,83.71,77800.0,59.2821,59.5729,59.2821,59.3814,77800.0
2012-09-27 09:55:00,83.7,83.7,83.39,83.56,21500.0,59.3743,59.3743,59.1544,59.275,21500.0
2012-09-27 10:00:00,83.53,83.64,83.53,83.63,24200.0,59.2537,59.3318,59.2537,59.3247,24200.0
2012-09-27 10:05:00,83.63,83.68,83.55,83.55,29800.0,59.3247,59.3601,59.2679,59.2679,29800.0
2012-09-27 10:10:00,83.56,83.67,83.49,83.64,39900.0,59.275,59.353,59.2253,59.3318,39900.0
2012-09-27 10:15:00,83.66,83.84,83.66,83.83,48500.0,59.3459,59.4736,59.3459,59.4665,48500.0
2012-09-27 10:20:00,83.83,83.92,83.72,83.77,37300.0,59.4665,59.5304,59.3885,59.424,37300.0
2012-09-27 10:25:00,83.75,83.78,83.72,83.77,35900.0,59.4098,59.4311,59.3885,59.424,35900.0
2012-09-27 10:30:00,83.75,83.76,83.7,83.72,62000.0,59.4098,59.4169,59.3743,59.3885,62000.0
2012-09-27 10:35:00,83.71,83.71,83.61,83.64,26000.0,59.3814,59.3814,59.3105,59.3318,26000.0
2012-09-27 10:40:00,83.62,83.64,83.56,83.59,23000.0,59.3176,59.3318,59.275,59.2963,23000.0
2012-09-27 10:45:00,83.6,83.71,83.6,83.7,72500.0,59.3034,59.3814,59.3034,59.3743,72500.0
2012-09-27 10:50:00,83.7,83.7,83.48,83.49,41500.0,59.3743,59.3743,59.2183,59.2253,41500.0
2012-09-27 10:55:00,83.48,83.59,83.48,83.58,25900.0,59.2183,59.2963,59.2183,59.2892,25900.0
2012-09-27 11:00:00,83.58,83.63,83.57,83.58,30100.0,59.2892,59.3247,59.2821,59.2892,30100.0
2012-09-27 11:05:00,83.58,83.58,83.42,83.46,44500.0,59.2892,59.2892,59.1757,59.2041,44500.0
2012-09-27 11:10:00,83.47,83.51,83.44,83.51,24000.0,59.2112,59.2395,59.1899,59.2395,24000.0
2012-09-27 11:15:00,83.52,83.58,83.49,83.49,15600.0,59.2466,59.2892,59.2253,59.2253,15600.0
2012-09-27 11:20:00,83.5,83.56,83.48,83.56,46700.0,59.2324,59.275,59.2183,59.275,46700.0
2012-09-27 11:25:00,83.56,83.65,83.52,83.65,34200.0,59.275,59.3388,59.2466,59.3388,34200.0
2012-09-27 11:30:00,83.67,83.69,83.63,83.66,16600.0,59.353,59.3672,59.3247,59.3459,16600.0
2012-09-27 11:35:00,83.66,83.67,83.59,83.61,43500.0,59.3459,59.353,59.2963,59.3105,43500.0
2012-09-27 11:40:00,83.61,83.63,83.57,83.59,18300.0,59.3105,59.3247,59.2821,59.2963,18300.0
2012-09-27 11:45:00,83.59,83.7,83.59,83.69,15800.0,59.2963,59.3743,59.2963,59.3672,15800.0
2012-09-27 11:50:00,83.69,83.69,83.6,83.62,21900.0,59.3672,59.3672,59.3034,59.3176,21900.0
2012-09-27 11:55:00,83.63,83.76,83.6,83.71,25400.0,59.3247,59.4169,59.3034,59.3814,25400.0
2012-09-27 12:00:00,83.71,83.83,83.7,83.83,22600.0,59.3814,59.4665,59.3743,59.4665,22600.0
2012-09-27 12:05:00,83.82,83.95,83.82,83.91,48600.0,59.4594,59.5517,59.4594,59.5233,48600.0
2012-09-27 12:10:00,83.91,83.99,83.87,83.88,37000.0,59.5233,59.58,59.4949,59.502,37000.0
2012-09-27 12:15:00,83.89,83.95,83.86,83.88,55500.0,59.5091,59.5517,59.4878,59.502,55500.0
2012-09-27 12:20:00,83.87,83.87,83.78,83.87,13100.0,59.4949,59.4949,59.4311,59.4949,13100.0
2012-09-27 12:25:00,83.87,84.0,83.87,83.96,39100.0,59.4949,59.5871,59.4949,59.5588,39100.0
2012-09-27 12:30:00,83.95,84.02,83.95,84.0,59800.0,59.5517,59.6013,59.5517,59.5871,59800.0
2012-09-27 12:35:00,84.01,84.08,84.0,84.04,27300.0,59.5942,59.6439,59.5871,59.6155,27300.0
2012-09-27 12:40:00,84.04,84.08,84.02,84.08,8600.0,59.6155,59.6439,59.6013,59.6439,8600.0
2012-09-27 12:45:00,84.08,84.1,84.06,84.09,12600.0,59.6439,59.6581,59.6297,59.651,12600.0
2012-09-27 12:50:00,84.09,84.13,84.07,84.09,18500.0,59.651,59.6793,59.6368,59.651,18500.0
2012-09-27 12:55:00,84.09,84.21,84.09,84.19,19000.0,59.651,59.7361,59.651,59.7219,19000.0
2012-09-27 13:00:00,84.19,84.2,84.17,84.18,19700.0,59.7219,59.729,59.7077,59.7148,19700.0
2012-09-27 13:05:00,84.19,84.24,84.19,84.22,24800.0,59.7219,59.7574,59.7219,59.7432,24800.0
2012-09-27 13:10:00,84.22,84.27,84.21,84.23,13700.0,59.7432,59.7787,59.7361,59.7503,13700.0
2012-09-27 13:15:00,84.23,84.3,84.23,84.23,13300.0,59.7503,59.7999,59.7503,59.7503,13300.0
2012-09-27 13:20:00,84.24,84.27,84.23,84.27,14000.0,59.7574,59.7787,59.7503,59.7787,14000.0
2012-09-27 13:25:00,84.28,84.5,84.28,84.48,155100.0,59.7858,59.9418,59.7858,59.9276,155100.0
2012-09-27 13:30:00,84.48,84.49,84.42,84.49,48400.0,59.9276,59.9347,59.8851,59.9347,48400.0
2012-09-27 13:35:00,84.49,84.5,84.42,84.48,38700.0,59.9347,59.9418,59.8851,59.9276,38700.0
2012-09-27 13:40:00,84.47,84.56,84.47,84.51,35600.0,59.9205,59.9844,59.9205,59.9489,35600.0
2012-09-27 13:45:00,84.52,84.56,84.51,84.53,11100.0,59.956,59.9844,59.9489,59.9631,11100.0
2012-09-27 13:50:00,84.53,84.54,84.5,84.53,22100.0,59.9631,59.9702,59.9418,59.9631,22100.0
2012-09-27 13:55:00,84.52,84.56,84.49,84.5,26000.0,59.956,59.9844,59.9347,59.9418,26000.0
2012-09-27 14:00:00,84.5,84.5,84.41,84.42,20200.0,59.9418,59.9418,59.878,59.8851,20200.0
2012-09-27 14:05:00,84.43,84.5,84.42,84.48,19700.0,59.8922,59.9418,59.8851,59.9276,19700.0
2012-09-27 14:10:00,84.47,84.5,84.46,84.5,12900.0,59.9205,59.9418,59.9134,59.9418,12900.0
2012-09-27 14:15:00,84.5,84.5,84.43,84.48,21900.0,59.9418,59.9418,59.8922,59.9276,21900.0
2012-09-27 14:20:00,84.48,84.5,84.48,84.5,20600.0,59.9276,59.9418,59.9276,59.9418,20600.0
2012-09-27 14:25:00,84.5,84.53,84.49,84.51,19300.0,59.9418,59.9631,59.9347,59.9489,19300.0
2012-09-27 14:30:00,84.5,84.51,84.48,84.48,21000.0,59.9418,59.9489,59.9276,59.9276,21000.0
2012-09-27 14:35:00,84.48,84.49,84.39,84.4,19600.0,59.9276,59.9347,59.8638,59.8709,19600.0
2012-09-27 14:40:00,84.4,84.4,84.32,84.37,19700.0,59.8709,59.8709,59.8141,59.8496,19700.0
2012-09-27 14:45:00,84.37,84.38,84.34,84.35,17600.0,59.8496,59.8567,59.8283,59.8354,17600.0
2012-09-27 14:50:00,84.35,84.42,84.3,84.3,25500.0,59.8354,59.8851,59.7999,59.7999,25500.0
2012-09-27 14:55:00,84.3,84.34,84.3,84.32,20900.0,59.7999,59.8283,59.7999,59.8141,20900.0
2012-09-27 15:00:00,84.32,84.35,84.31,84.32,26100.0,59.8141,59.8354,59.807,59.8141,26100.0
2012-09-27 15:05:00,84.32,84.37,84.31,84.34,11900.0,59.8141,59.8496,59.807,59.8283,11900.0
2012-09-27 15:10:00,84.35,84.39,84.34,84.36,44700.0,59.8354,59.8638,59.8283,59.8425,44700.0
2012-09-27 15:15:00,84.35,84.35,84.28,84.32,52500.0,59.8354,59.8354,59.7858,59.8141,52500.0
2012-09-27 15:20:00,84.32,84.35,84.3,84.32,49000.0,59.8141,59.8354,59.7999,59.8141,49000.0
2012-09-27 15:25:00,84.32,84.36,84.31,84.33,30600.0,59.8141,59.8425,59.807,59.8212,30600.0
2012-09-27 15:30:00,84.33,84.37,84.31,84.37,27900.0,59.8212,59.8496,59.807,59.8496,27900.0
2012-09-27 15:35:00,84.36,84.42,84.34,84.36,33400.0,59.8425,59.8851,59.8283,59.8425,33400.0
2012-09-27 15:40:00,84.36,84.4,84.33,84.35,58600.0,59.8425,59.8709,59.8212,59.8354,58600.0
2012-09-27 15:45:00,84.36,84.42,84.3,84.4,89000.0,59.8425,59.8851,59.7999,59.8709,89000.0
2012-09-27 15:50:00,84.39,84.4,84.3,84.3,133600.0,59.8638,59.8709,59.7999,59.7999,133600.0
2012-09-27 15:55:00,84.3,84.33,84.23,84.27,201700.0,59.7999,59.8212,59.7503,59.7787,201700.0
2012-09-28 09:30:00,84.01,84.01,83.61,83.69,67000.0,59.5942,59.5942,59.3105,59.3672,67000.0
2012-09-28 09:35:00,83.68,83.92,83.68,83.81,76000.0,59.3601,59.5304,59.3601,59.4523,76000.0
2012-09-28 09:40:00,83.77,83.85,83.75,83.82,62900.0,59.424,59.4807,59.4098,59.4594,62900.0
2012-09-28 09:45:00,83.82,83.85,83.75,83.8,92800.0,59.4594,59.4807,59.4098,59.4453,92800.0
2012-09-28 09:50:00,83.78,83.79,83.64,83.77,46800.0,59.4311,59.4382,59.3318,59.424,46800.0
2012-09-28 09:55:00,83.75,83.78,83.67,83.71,74100.0,59.4098,59.4311,59.353,59.3814,74100.0
2012-09-28 10:00:00,83.7,83.88,83.68,83.84,54000.0,59.3743,59.502,59.3601,59.4736,54000.0
2012-09-28 10:05:00,83.83,83.85,83.75,83.8,75300.0,59.4665,59.4807,59.4098,59.4453,75300.0
2012-09-28 10:10:00,83.8,83.86,83.77,83.82,50000.0,59.4453,59.4878,59.424,59.4594,50000.0
2012-09-28 10:15:00,83.82,83.82,83.72,83.78,50700.0,59.4594,59.4594,59.3885,59.4311,50700.0
2012-09-28 10:20:00,83.78,83.88,83.77,83.81,37900.0,59.4311,59.502,59.424,59.4523,37900.0
2012-09-28 10:25:00,83.81,83.83,83.71,83.78,48300.0,59.4523,59.4665,59.3814,59.4311,48300.0
2012-09-28 10:30:00,83.78,83.84,83.75,83.82,41200.0,59.4311,59.4736,59.4098,59.4594,41200.0
2012-09-28 10:35:00,83.83,84.03,83.82,84.0,71800.0,59.4665,59.6084,59.4594,59.5871,71800.0
2012-09-28 10:40:00,84.0,84.05,83.87,83.88,30000.0,59.5871,59.6226,59.4949,59.502,30000.0
2012-09-28 10:45:00,83.87,83.89,83.84,83.84,37000.0,59.4949,59.5091,59.4736,59.4736,37000.0
2012-09-28 10:50:00,83.84,83.88,83.77,83.78,54000.0,59.4736,59.502,59.424,59.4311,54000.0
2012-09-28 10:55:00,83.76,83.89,83.75,83.89,47000.0,59.4169,59.5091,59.4098,59.5091,47000.0
2012-09-28 11:00:00,83.89,83.91,83.84,83.88,16500.0,59.5091,59.5233,59.4736,59.502,16500.0
2012-09-28 11:05:00,83.87,83.99,83.87,83.96,32400.0,59.4949,59.58,59.4949,59.5588,32400.0
2012-09-28 11:10:00,83.95,83.95,83.9,83.92,37900.0,59.5517,59.5517,59.5162,59.5304,37900.0
2012-09-28 11:15:00,83.93,83.96,83.87,83.89,39100.0,59.5375,59.5588,59.4949,59.5091,39100.0
2012-09-28 11:20:00,83.88,83.95,83.85,83.94,26700.0,59.502,59.5517,59.4807,59.5446,26700.0
2012-09-28 11:25:00,83.94,83.97,83.83,83.86,40800.0,59.5446,59.5658,59.4665,59.4878,40800.0
2012-09-28 11:30:00,83.86,84.0,83.86,83.98,56300.0,59.4878,59.5871,59.4878,59.5729,56300.0
2012-09-28 11:35:00,83.98,84.07,83.98,84.05,24100.0,59.5729,59.6368,59.5729,59.6226,24100.0
2012-09-28 11:40:00,84.06,84.06,83.99,84.0,15700.0,59.6297,59.6297,59.58,59.5871,15700.0
2012-09-28 11:45:00,84.03,84.07,83.99,84.01,20800.0,59.6084,59.6368,59.58,59.5942,20800.0
2012-09-28 11:50:00,84.02,84.08,83.98,84.05,26600.0,59.6013,59.6439,59.5729,59.6226,26600.0
2012-09-28 11:55:00,84.05,84.16,84.03,84.16,17000.0,59.6226,59.7006,59.6084,59.7006,17000.0
2012-09-28 12:00:00,84.15,84.21,84.08,84.18,20800.0,59.6935,59.7361,59.6439,59.7148,20800.0
2012-09-28 12:05:00,84.19,84.26,84.16,84.21,9300.0,59.7219,59.7716,59.7006,59.7361,9300.0
2012-09-28 12:10:00,84.23,84.37,84.23,84.32,42800.0,59.7503,59.8496,59.7503,59.8141,42800.0
2012-09-28 12:15:00,84.32,84.37,84.24,84.25,20200.0,59.8141,59.8496,59.7574,59.7645,20200.0
2012-09-28 12:20:00,84.24,84.3,84.18,84.18,39700.0,59.7574,59.7999,59.7148,59.7148,39700.0
2012-09-28 12:25:00,84.18,84.21,84.1,84.13,14300.0,59.7148,59.7361,59.6581,59.6793,14300.0
2012-09-28 12:30:00,84.13,84.17,84.11,84.12,18500.0,59.6793,59.7077,59.6652,59.6723,18500.0
2012-09-28 12:35:00,84.14,84.17,84.1,84.11,10000.0,59.6864,59.7077,59.6581,59.6652,10000.0
2012-09-28 12:40:00,84.12,84.14,84.09,84.13,11000.0,59.6723,59.6864,59.651,59.6793,11000.0
2012-09-28 12:45:00,84.13,84.14,84.08,84.1,15900.0,59.6793,59.6864,59.6439,59.6581,15900.0
2012-09-28 12:50:00,84.11,84.19,84.1,84.17,25700.0,59.6652,59.7219,59.6581,59.7077,25700.0
2012-09-28 12:55:00,84.18,84.26,84.18,84.26,8400.0,59.7148,59.7716,59.7148,59.7716,8400.0
2012-09-28 13:00:00,84.27,84.3,84.24,84.25,11800.0,59.7787,59.7999,59.7574,59.7645,11800.0
2012-09-28 13:05:00,84.24,84.24,84.17,84.21,11200.0,59.7574,59.7574,59.7077,59.7361,11200.0
2012-09-28 13:10:00,84.21,84.22,84.11,84.16,21300.0,59.7361,59.7432,59.6652,59.7006,21300.0
2012-09-28 13:15:00,84.17,84.23,84.17,84.19,11000.0,59.7077,59.7503,59.7077,59.7219,11000.0
2012-09-28 13:20:00,84.18,84.26,84.18,84.26,10200.0,59.7148,59.7716,59.7148,59.7716,10200.0
2012-09-28 13:25:00,84.26,84.33,84.26,84.33,18000.0,59.7716,59.8212,59.7716,59.8212,18000.0
2012-09-28 13:30:00,84.33,84.38,84.32,84.38,28900.0,59.8212,59.8567,59.8141,59.8567,28900.0
2012-09-28 13:35:00,84.37,84.47,84.37,84.45,29700.0,59.8496,59.9205,59.8496,59.9063,29700.0
2012-09-28 13:40:00,84.48,84.49,84.43,84.48,16300.0,59.9276,59.9347,59.8922,59.9276,16300.0
2012-09-28 13:45:00,84.47,84.49,84.44,84.45,14500.0,59.9205,59.9347,59.8993,59.9063,14500.0
2012-09-28 13:50:00,84.47,84.49,84.44,84.46,19500.0,59.9205,59.9347,59.8993,59.9134,19500.0
2012-09-28 13:55:00,84.47,84.5,84.44,84.45,13700.0,59.9205,59.9418,59.8993,59.9063,13700.0
2012-09-28 14:00:00,84.44,84.53,84.44,84.47,35800.0,59.8993,59.9631,59.8993,59.9205,35800.0
2012-09-28 14:05:00,84.47,84.48,84.35,84.35,20800.0,59.9205,59.9276,59.8354,59.8354,20800.0
2012-09-28 14:10:00,84.36,84.36,84.34,84.35,19200.0,59.8425,59.8425,59.8283,59.8354,19200.0
2012-09-28 14:15:00,84.36,84.4,84.34,84.39,18900.0,59.8425,59.8709,59.8283,59.8638,18900.0
2012-09-28 14:20:00,84.4,84.41,84.33,84.34,23100.0,59.8709,59.878,59.8212,59.8283,23100.0
2012-09-28 14:25:00,84.35,84.39,84.27,84.28,21200.0,59.8354,59.8638,59.7787,59.7858,21200.0
2012-09-28 14:30:00,84.26,84.35,84.15,84.35,39100.0,59.7716,59.8354,59.6935,59.8354,39100.0
2012-09-28 14:35:00,84.35,84.42,84.27,84.36,23500.0,59.8354,59.8851,59.7787,59.8425,23500.0
2012-09-28 14:40:00,84.36,84.36,84.34,84.35,14700.0,59.8425,59.8425,59.8283,59.8354,14700.0
2012-09-28 14:45:00,84.36,84.36,84.27,84.28,22000.0,59.8425,59.8425,59.7787,59.7858,22000.0
2012-09-28 14:50:00,84.28,84.28,84.18,84.19,39200.0,59.7858,59.7858,59.7148,59.7219,39200.0
2012-09-28 14:55:00,84.18,84.3,84.16,84.24,32200.0,59.7148,59.7999,59.7006,59.7574,32200.0
2012-09-28 15:00:00,84.24,84.26,84.17,84.18,20000.0,59.7574,59.7716,59.7077,59.7148,20000.0
2012-09-28 15:05:00,84.18,84.18,84.14,84.17,36900.0,59.7148,59.7148,59.6864,59.7077,36900.0
2012-09-28 15:10:00,84.17,84.18,84.16,84.18,23200.0,59.7077,59.7148,59.7006,59.7148,23200.0
2012-09-28 15:15:00,84.19,84.3,84.19,84.22,40800.0,59.7219,59.7999,59.7219,59.7432,40800.0
2012-09-28 15:20:00,84.22,84.35,84.22,84.31,36700.0,59.7432,59.8354,59.7432,59.807,36700.0
2012-09-28 15:25:00,84.31,84.32,84.19,84.27,28800.0,59.807,59.8141,59.7219,59.7787,28800.0
2012-09-28 15:30:00,84.27,84.28,84.17,84.17,37100.0,59.7787,59.7858,59.7077,59.7077,37100.0
2012-09-28 15:35:00,84.16,84.18,84.07,84.11,31400.0,59.7006,59.7148,59.6368,59.6652,31400.0
2012-09-28 15:40:00,84.11,84.23,84.09,84.23,29400.0,59.6652,59.7503,59.651,59.7503,29400.0
2012-09-28 15:45:00,84.23,84.45,84.23,84.4,67900.0,59.7503,59.9063,59.7503,59.8709,67900.0
2012-09-28 15:50:00,84.41,84.48,84.34,84.37,106100.0,59.878,59.9276,59.8283,59.8496,106100.0
2012-09-28 15:55:00,84.37,84.38,84.28,84.31,195700.0,59.8496,59.8567,59.7858,59.807,195700.0
2012-10-01 09:30:00,84.54,84.97,84.36,84.91,104900.0,59.9702,60.2752,59.8425,60.2327,104900.0
2012-10-01 09:35:00,84.91,84.99,84.91,84.99,48800.0,60.2327,60.2894,60.2327,60.2894,48800.0
2012-10-01 09:40:00,84.99,85.0,84.83,84.87,58000.0,60.2894,60.2965,60.1759,60.2043,58000.0
2012-10-01 09:45:00,84.87,84.93,84.81,84.93,19500.0,60.2043,60.2468,60.1617,60.2468,19500.0
2012-10-01 09:50:00,84.93,84.94,84.79,84.85,38100.0,60.2468,60.2539,60.1475,60.1901,38100.0
2012-10-01 09:55:00,84.86,84.97,84.84,84.96,27700.0,60.1972,60.2752,60.183,60.2681,27700.0
2012-10-01 10:00:00,84.98,85.24,84.96,85.17,158700.0,60.2823,60.4667,60.2681,60.4171,158700.0
2012-10-01 10:05:00,85.19,85.24,85.12,85.13,88600.0,60.4313,60.4667,60.3816,60.3887,88600.0
2012-10-01 10:10:00,85.14,85.18,84.96,85.05,96400.0,60.3958,60.4242,60.2681,60.332,96400.0
2012-10-01 10:15:00,85.05,85.06,84.97,85.0,136900.0,60.332,60.3391,60.2752,60.2965,136900.0
2012-10-01 10:20:00,85.0,85.02,84.99,85.0,152500.0,60.2965,60.3107,60.2894,60.2965,152500.0
2012-10-01 10:25:00,85.01,85.04,84.98,84.99,58900.0,60.3036,60.3249,60.2823,60.2894,58900.0
2012-10-01 10:30:00,85.0,85.08,84.96,84.99,65300.0,60.2965,60.3532,60.2681,60.2894,65300.0
2012-10-01 10:35:00,85.0,85.0,84.97,84.97,33300.0,60.2965,60.2965,60.2752,60.2752,33300.0
2012-10-01 10:40:00,84.98,85.01,84.92,85.01,61200.0,60.2823,60.3036,60.2397,60.3036,61200.0
2012-10-01 10:45:00,85.01,85.02,84.93,84.94,41600.0,60.3036,60.3107,60.2468,60.2539,41600.0
2012-10-01 10:50:00,84.95,85.02,84.95,85.0,37300.0,60.261,60.3107,60.261,60.2965,37300.0
2012-10-01 10:55:00,85.0,85.0,84.97,85.0,68100.0,60.2965,60.2965,60.2752,60.2965,68100.0
2012-10-01 11:00:00,85.0,85.0,84.99,85.0,28900.0,60.2965,60.2965,60.2894,60.2965,28900.0
2012-10-01 11:05:00,85.0,85.0,84.95,84.96,24800.0,60.2965,60.2965,60.261,60.2681,24800.0
2012-10-01 11:10:00,84.98,85.01,84.91,84.92,39200.0,60.2823,60.3036,60.2327,60.2397,39200.0
2012-10-01 11:15:00,84.91,84.96,84.83,84.86,32100.0,60.2327,60.2681,60.1759,60.1972,32100.0
2012-10-01 11:20:00,84.85,84.93,84.85,84.93,39200.0,60.1901,60.2468,60.1901,60.2468,39200.0
2012-10-01 11:25:00,84.94,84.97,84.86,84.93,61400.0,60.2539,60.2752,60.1972,60.2468,61400.0
2012-10-01 11:30:00,84.94,84.95,84.91,84.95,27700.0,60.2539,60.261,60.2327,60.261,27700.0
2012-10-01 11:35:00,84.95,84.96,84.92,84.92,24000.0,60.261,60.2681,60.2397,60.2397,24000.0
2012-10-01 11:40:00,84.92,84.93,84.9,84.91,24300.0,60.2397,60.2468,60.2256,60.2327,24300.0
2012-10-01 11:45:00,84.91,84.92,84.86,84.87,29800.0,60.2327,60.2397,60.1972,60.2043,29800.0
2012-10-01 11:50:00,84.89,84.91,84.87,84.9,24300.0,60.2185,60.2327,60.2043,60.2256,24300.0
2012-10-01 11:55:00,84.91,84.93,84.84,84.87,38900.0,60.2327,60.2468,60.183,60.2043,38900.0
2012-10-01 12:00:00,84.86,84.92,84.86,84.88,19700.0,60.1972,60.2397,60.1972,60.2114,19700.0
2012-10-01 12:05:00,84.86,84.91,84.86,84.91,24600.0,60.1972,60.2327,60.1972,60.2327,24600.0
2012-10-01 12:10:00,84.91,84.94,84.89,84.92,33700.0,60.2327,60.2539,60.2185,60.2397,33700.0
2012-10-01 12:15:00,84.92,84.99,84.92,84.94,50000.0,60.2397,60.2894,60.2397,60.2539,50000.0
2012-10-01 12:20:00,84.94,84.97,84.91,84.95,45200.0,60.2539,60.2752,60.2327,60.261,45200.0
2012-10-01 12:25:00,84.95,84.98,84.95,84.98,14600.0,60.261,60.2823,60.261,60.2823,14600.0
2012-10-01 12:30:00,84.98,84.99,84.84,84.85,28400.0,60.2823,60.2894,60.183,60.1901,28400.0
2012-10-01 12:35:00,84.86,84.95,84.86,84.92,35700.0,60.1972,60.261,60.1972,60.2397,35700.0
2012-10-01 12:40:00,84.92,84.96,84.91,84.94,25800.0,60.2397,60.2681,60.2327,60.2539,25800.0
2012-10-01 12:45:00,84.93,84.95,84.84,84.84,90500.0,60.2468,60.261,60.183,60.183,90500.0
2012-10-01 12:50:00,84.83,84.91,84.75,84.91,101700.0,60.1759,60.2327,60.1192,60.2327,101700.0
2012-10-01 12:55:00,84.9,84.95,84.87,84.88,28700.0,60.2256,60.261,60.2043,60.2114,28700.0
2012-10-01 13:00:00,84.89,84.89,84.76,84.76,17800.0,60.2185,60.2185,60.1263,60.1263,17800.0
2012-10-01 13:05:00,84.78,84.79,84.73,84.73,20300.0,60.1404,60.1475,60.105,60.105,20300.0
2012-10-01 13:10:00,84.73,84.73,84.5,84.53,37200.0,60.105,60.105,59.9418,59.9631,37200.0
2012-10-01 13:15:00,84.53,84.64,84.47,84.64,23300.0,59.9631,60.0411,59.9205,60.0411,23300.0
2012-10-01 13:20:00,84.65,84.76,84.62,84.76,21800.0,60.0482,60.1263,60.0269,60.1263,21800.0
2012-10-01 13:25:00,84.75,84.85,84.75,84.85,20300.0,60.1192,60.1901,60.1192,60.1901,20300.0
2012-10-01 13:30:00,84.85,84.89,84.83,84.88,44700.0,60.1901,60.2185,60.1759,60.2114,44700.0
2012-10-01 13:35:00,84.87,84.95,84.87,84.92,44700.0,60.2043,60.261,60.2043,60.2397,44700.0
2012-10-01 13:40:00,84.92,84.98,84.83,84.94,63700.0,60.2397,60.2823,60.1759,60.2539,63700.0
2012-10-01 13:45:00,84.95,84.98,84.91,84.97,47300.0,60.261,60.2823,60.2327,60.2752,47300.0
2012-10-01 13:50:00,84.97,85.0,84.93,84.98,28200.0,60.2752,60.2965,60.2468,60.2823,28200.0
2012-10-01 13:55:00,84.99,85.02,84.98,85.02,63200.0,60.2894,60.3107,60.2823,60.3107,63200.0
2012-10-01 14:00:00,85.02,85.06,85.0,85.04,31400.0,60.3107,60.3391,60.2965,60.3249,31400.0
2012-10-01 14:05:00,85.04,85.07,84.96,85.05,43700.0,60.3249,60.3462,60.2681,60.332,43700.0
2012-10-01 14:10:00,85.06,85.09,85.03,85.06,34800.0,60.3391,60.3603,60.3178,60.3391,34800.0
2012-10-01 14:15:00,85.07,85.09,85.04,85.06,57300.0,60.3462,60.3603,60.3249,60.3391,57300.0
2012-10-01 14:20:00,85.07,85.11,85.05,85.08,40800.0,60.3462,60.3745,60.332,60.3532,40800.0
2012-10-01 14:25:00,85.09,85.16,85.09,85.15,64200.0,60.3603,60.41,60.3603,60.4029,64200.0
2012-10-01 14:30:00,85.16,85.18,85.11,85.16,28600.0,60.41,60.4242,60.3745,60.41,28600.0
2012-10-01 14:35:00,85.16,85.23,85.16,85.22,31400.0,60.41,60.4597,60.41,60.4526,31400.0
2012-10-01 14:40:00,85.23,85.3,85.22,85.28,35400.0,60.4597,60.5093,60.4526,60.4951,35400.0
2012-10-01 14:45:00,85.29,85.34,85.23,85.32,43700.0,60.5022,60.5377,60.4597,60.5235,43700.0
2012-10-01 14:50:00,85.32,85.34,85.29,85.31,50400.0,60.5235,60.5377,60.5022,60.5164,50400.0
2012-10-01 14:55:00,85.31,85.32,85.28,85.31,40200.0,60.5164,60.5235,60.4951,60.5164,40200.0
2012-10-01 15:00:00,85.3,85.3,85.12,85.12,32100.0,60.5093,60.5093,60.3816,60.3816,32100.0
2012-10-01 15:05:00,85.13,85.15,85.12,85.13,42200.0,60.3887,60.4029,60.3816,60.3887,42200.0
2012-10-01 15:10:00,85.13,85.14,84.98,84.98,60400.0,60.3887,60.3958,60.2823,60.2823,60400.0
2012-10-01 15:15:00,84.98,85.07,84.97,85.0,45500.0,60.2823,60.3462,60.2752,60.2965,45500.0
2012-10-01 15:20:00,85.0,85.01,84.87,84.9,64600.0,60.2965,60.3036,60.2043,60.2256,64600.0
2012-10-01 15:25:00,84.91,84.95,84.8,84.95,57100.0,60.2327,60.261,60.1546,60.261,57100.0
2012-10-01 15:30:00,84.94,85.03,84.94,85.0,58300.0,60.2539,60.3178,60.2539,60.2965,58300.0
2012-10-01 15:35:00,85.01,85.03,84.91,84.95,51200.0,60.3036,60.3178,60.2327,60.261,51200.0
2012-10-01 15:40:00,84.95,85.02,84.94,84.97,72700.0,60.261,60.3107,60.2539,60.2752,72700.0
2012-10-01 15:45:00,84.97,84.98,84.88,84.96,39000.0,60.2752,60.2823,60.2114,60.2681,39000.0
2012-10-01 15:50:00,84.96,85.0,84.9,84.93,49500.0,60.2681,60.2965,60.2256,60.2468,49500.0
2012-10-01 15:55:00,84.93,85.08,84.92,85.08,112200.0,60.2468,60.3532,60.2397,60.3532,112200.0
2012-10-02 09:30:00,85.47,85.7,85.14,85.53,144300.0,60.6299,60.7931,60.3958,60.6725,144300.0
2012-10-02 09:35:00,85.55,85.84,85.5,85.78,79000.0,60.6867,60.8924,60.6512,60.8498,79000.0
2012-10-02 09:40:00,85.82,86.17,85.79,86.14,84900.0,60.8782,61.1265,60.8569,61.1052,84900.0
2012-10-02 09:45:00,86.13,86.2,86.02,86.19,63000.0,61.0981,61.1477,61.0201,61.1407,63000.0
2012-10-02 09:50:00,86.18,86.59,86.1,86.56,134300.0,61.1336,61.4244,61.0768,61.4031,134300.0
2012-10-02 09:55:00,86.56,86.58,86.41,86.48,86200.0,61.4031,61.4173,61.2967,61.3464,86200.0
2012-10-02 10:00:00,86.48,86.5,86.26,86.28,76200.0,61.3464,61.3606,61.1903,61.2045,76200.0
2012-10-02 10:05:00,86.28,86.43,86.27,86.28,74200.0,61.2045,61.3109,61.1974,61.2045,74200.0
2012-10-02 10:10:00,86.29,86.45,86.29,86.33,82200.0,61.2116,61.3251,61.2116,61.24,82200.0
2012-10-02 10:15:00,86.33,86.33,86.15,86.26,130700.0,61.24,61.24,61.1123,61.1903,130700.0
2012-10-02 10:20:00,86.27,86.37,86.24,86.33,35800.0,61.1974,61.2683,61.1761,61.24,35800.0
2012-10-02 10:25:00,86.34,86.42,86.28,86.38,30800.0,61.2471,61.3038,61.2045,61.2754,30800.0
2012-10-02 10:30:00,86.38,86.52,86.3,86.49,66100.0,61.2754,61.3747,61.2187,61.3535,66100.0
2012-10-02 10:35:00,86.51,86.52,86.45,86.5,29400.0,61.3676,61.3747,61.3251,61.3606,29400.0
2012-10-02 10:40:00,86.49,86.57,86.42,86.42,27400.0,61.3535,61.4102,61.3038,61.3038,27400.0
2012-10-02 10:45:00,86.42,86.53,86.35,86.44,40200.0,61.3038,61.3818,61.2541,61.318,40200.0
2012-10-02 10:50:00,86.46,86.48,86.23,86.24,56200.0,61.3322,61.3464,61.169,61.1761,56200.0
2012-10-02 10:55:00,86.23,86.3,86.12,86.24,42400.0,61.169,61.2187,61.091,61.1761,42400.0
2012-10-02 11:00:00,86.23,86.29,86.19,86.27,17800.0,61.169,61.2116,61.1407,61.1974,17800.0
2012-10-02 11:05:00,86.28,86.3,86.11,86.13,18100.0,61.2045,61.2187,61.0839,61.0981,18100.0
2012-10-02 11:10:00,86.11,86.19,86.04,86.18,29600.0,61.0839,61.1407,61.0342,61.1336,29600.0
2012-10-02 11:15:00,86.18,86.29,86.17,86.23,26600.0,61.1336,61.2116,61.1265,61.169,26600.0
2012-10-02 11:20:00,86.23,86.31,86.23,86.26,22400.0,61.169,61.2258,61.169,61.1903,22400.0
2012-10-02 11:25:00,86.26,86.27,86.18,86.2,22500.0,61.1903,61.1974,61.1336,61.1477,22500.0
2012-10-02 11:30:00,86.22,86.3,86.14,86.16,70100.0,61.1619,61.2187,61.1052,61.1194,70100.0
2012-10-02 11:35:00,86.14,86.21,85.82,85.99,66900.0,61.1052,61.1548,60.8782,60.9988,66900.0
2012-10-02 11:40:00,85.99,86.04,85.94,86.03,41200.0,60.9988,61.0342,60.9633,61.0272,41200.0
2012-10-02 11:45:00,86.04,86.04,85.96,85.99,32200.0,61.0342,61.0342,60.9775,60.9988,32200.0
2012-10-02 11:50:00,85.99,86.1,85.98,86.04,20800.0,60.9988,61.0768,60.9917,61.0342,20800.0
2012-10-02 11:55:00,86.04,86.08,85.97,86.03,17100.0,61.0342,61.0626,60.9846,61.0272,17100.0
2012-10-02 12:00:00,86.04,86.07,85.98,86.05,15300.0,61.0342,61.0555,60.9917,61.0413,15300.0
2012-10-02 12:05:00,86.05,86.07,86.01,86.05,9100.0,61.0413,61.0555,61.013,61.0413,9100.0
2012-10-02 12:10:00,86.04,86.18,85.98,86.15,16100.0,61.0342,61.1336,60.9917,61.1123,16100.0
2012-10-02 12:15:00,86.15,86.15,86.06,86.06,29000.0,61.1123,61.1123,61.0484,61.0484,29000.0
2012-10-02 12:20:00,86.06,86.16,86.06,86.08,10400.0,61.0484,61.1194,61.0484,61.0626,10400.0
2012-10-02 12:25:00,86.08,86.23,86.07,86.22,45600.0,61.0626,61.169,61.0555,61.1619,45600.0
2012-10-02 12:30:00,86.24,86.24,86.1,86.11,23000.0,61.1761,61.1761,61.0768,61.0839,23000.0
2012-10-02 12:35:00,86.1,86.19,86.08,86.16,25200.0,61.0768,61.1407,61.0626,61.1194,25200.0
2012-10-02 12:40:00,86.16,86.32,86.11,86.32,25400.0,61.1194,61.2329,61.0839,61.2329,25400.0
2012-10-02 12:45:00,86.32,86.36,86.26,86.28,20500.0,61.2329,61.2612,61.1903,61.2045,20500.0
2012-10-02 12:50:00,86.27,86.27,86.2,86.21,9200.0,61.1974,61.1974,61.1477,61.1548,9200.0
2012-10-02 12:55:00,86.21,86.24,86.16,86.21,13500.0,61.1548,61.1761,61.1194,61.1548,13500.0
2012-10-02 13:00:00,86.21,86.25,86.15,86.17,20500.0,61.1548,61.1832,61.1123,61.1265,20500.0
2012-10-02 13:05:00,86.18,86.25,86.18,86.25,10200.0,61.1336,61.1832,61.1336,61.1832,10200.0
2012-10-02 13:10:00,86.25,86.29,86.25,86.25,14200.0,61.1832,61.2116,61.1832,61.1832,14200.0
2012-10-02 13:15:00,86.25,86.33,86.24,86.29,26100.0,61.1832,61.24,61.1761,61.2116,26100.0
2012-10-02 13:20:00,86.29,86.3,86.24,86.25,14000.0,61.2116,61.2187,61.1761,61.1832,14000.0
2012-10-02 13:25:00,86.25,86.27,86.22,86.26,19500.0,61.1832,61.1974,61.1619,61.1903,19500.0
2012-10-02 13:30:00,86.26,86.26,86.17,86.2,22500.0,61.1903,61.1903,61.1265,61.1477,22500.0
2012-10-02 13:35:00,86.19,86.3,86.19,86.25,47300.0,61.1407,61.2187,61.1407,61.1832,47300.0
2012-10-02 13:40:00,86.25,86.29,86.21,86.24,75300.0,61.1832,61.2116,61.1548,61.1761,75300.0
2012-10-02 13:45:00,86.23,86.26,86.21,86.22,24800.0,61.169,61.1903,61.1548,61.1619,24800.0
2012-10-02 13:50:00,86.23,86.25,86.17,86.18,15000.0,61.169,61.1832,61.1265,61.1336,15000.0
2012-10-02 13:55:00,86.18,86.2,86.06,86.16,50100.0,61.1336,61.1477,61.0484,61.1194,50100.0
2012-10-02 14:00:00,86.16,86.25,86.15,86.24,46100.0,61.1194,61.1832,61.1123,61.1761,46100.0
2012-10-02 14:05:00,86.23,86.24,86.15,86.18,22200.0,61.169,61.1761,61.1123,61.1336,22200.0
2012-10-02 14:10:00,86.2,86.3,86.18,86.3,20400.0,61.1477,61.2187,61.1336,61.2187,20400.0
2012-10-02 14:15:00,86.31,86.32,86.21,86.25,27600.0,61.2258,61.2329,61.1548,61.1832,27600.0
2012-10-02 14:20:00,86.24,86.27,86.22,86.23,23900.0,61.1761,61.1974,61.1619,61.169,23900.0
2012-10-02 14:25:00,86.22,86.25,86.13,86.21,25600.0,61.1619,61.1832,61.0981,61.1548,25600.0
2012-10-02 14:30:00,86.19,86.27,86.16,86.27,35300.0,61.1407,61.1974,61.1194,61.1974,35300.0
2012-10-02 14:35:00,86.27,86.28,86.23,86.24,37000.0,61.1974,61.2045,61.169,61.1761,37000.0
2012-10-02 14:40:00,86.24,86.3,86.22,86.26,32600.0,61.1761,61.2187,61.1619,61.1903,32600.0
2012-10-02 14:45:00,86.26,86.27,86.16,86.26,26000.0,61.1903,61.1974,61.1194,61.1903,26000.0
2012-10-02 14:50:00,86.25,86.26,86.22,86.26,21800.0,61.1832,61.1903,61.1619,61.1903,21800.0
2012-10-02 14:55:00,86.26,86.26,86.19,86.24,23400.0,61.1903,61.1903,61.1407,61.1761,23400.0
2012-10-02 15:00:00,86.24,86.27,86.2,86.27,22200.0,61.1761,61.1974,61.1477,61.1974,22200.0
2012-10-02 15:05:00,86.27,86.28,86.21,86.24,36700.0,61.1974,61.2045,61.1548,61.1761,36700.0
2012-10-02 15:10:00,86.25,86.26,86.2,86.23,39700.0,61.1832,61.1903,61.1477,61.169,39700.0
2012-10-02 15:15:00,86.22,86.27,86.2,86.24,40000.0,61.1619,61.1974,61.1477,61.1761,40000.0
2012-10-02 15:20:00,86.24,86.28,86.21,86.27,40400.0,61.1761,61.2045,61.1548,61.1974,40400.0
2012-10-02 15:25:00,86.27,86.28,86.23,86.25,43100.0,61.1974,61.2045,61.169,61.1832,43100.0
2012-10-02 15:30:00,86.25,86.29,86.24,86.28,52000.0,61.1832,61.2116,61.1761,61.2045,52000.0
2012-10-02 15:35:00,86.27,86.39,86.25,86.37,105200.0,61.1974,61.2825,61.1832,61.2683,105200.0
2012-10-02 15:40:00,86.37,86.38,86.29,86.31,93900.0,61.2683,61.2754,61.2116,61.2258,93900.0
2012-10-02 15:45:00,86.31,86.36,86.31,86.34,70700.0,61.2258,61.2612,61.2258,61.2471,70700.0
2012-10-02 15:50:00,86.34,86.36,86.29,86.31,75700.0,61.2471,61.2612,61.2116,61.2258,75700.0
2012-10-02 15:55:00,86.31,86.37,86.3,86.34,251700.0,61.2258,61.2683,61.2187,61.2471,251700.0
2012-10-03 09:30:00,86.14,86.42,86.14,86.31,113600.0,61.1052,61.3038,61.1052,61.2258,113600.0
2012-10-03 09:35:00,86.31,86.49,86.26,86.35,79100.0,61.2258,61.3535,61.1903,61.2541,79100.0
2012-10-03 09:40:00,86.35,86.41,86.21,86.35,62900.0,61.2541,61.2967,61.1548,61.2541,62900.0
2012-10-03 09:45:00,86.34,86.34,86.26,86.29,21300.0,61.2471,61.2471,61.1903,61.2116,21300.0
2012-10-03 09:50:00,86.28,86.36,86.27,86.33,32000.0,61.2045,61.2612,61.1974,61.24,32000.0
2012-10-03 09:55:00,86.33,86.41,86.29,86.34,29500.0,61.24,61.2967,61.2116,61.2471,29500.0
2012-10-03 10:00:00,86.34,86.47,86.19,86.29,51700.0,61.2471,61.3393,61.1407,61.2116,51700.0
2012-10-03 10:05:00,86.29,86.35,86.25,86.31,19300.0,61.2116,61.2541,61.1832,61.2258,19300.0
2012-10-03 10:10:00,86.31,86.41,86.31,86.35,41500.0,61.2258,61.2967,61.2258,61.2541,41500.0
2012-10-03 10:15:00,86.35,86.49,86.35,86.42,113400.0,61.2541,61.3535,61.2541,61.3038,113400.0
2012-10-03 10:20:00,86.42,86.45,86.36,86.4,40000.0,61.3038,61.3251,61.2612,61.2896,40000.0
2012-10-03 10:25:00,86.38,86.44,86.37,86.43,45800.0,61.2754,61.318,61.2683,61.3109,45800.0
2012-10-03 10:30:00,86.42,86.45,86.36,86.4,23600.0,61.3038,61.3251,61.2612,61.2896,23600.0
2012-10-03 10:35:00,86.39,86.45,86.37,86.44,35600.0,61.2825,61.3251,61.2683,61.318,35600.0
2012-10-03 10:40:00,86.45,86.55,86.44,86.54,28400.0,61.3251,61.396,61.318,61.3889,28400.0
2012-10-03 10:45:00,86.55,86.67,86.48,86.5,63000.0,61.396,61.4811,61.3464,61.3606,63000.0
2012-10-03 10:50:00,86.5,86.58,86.5,86.53,38800.0,61.3606,61.4173,61.3606,61.3818,38800.0
2012-10-03 10:55:00,86.53,86.59,86.45,86.48,93600.0,61.3818,61.4244,61.3251,61.3464,93600.0
2012-10-03 11:00:00,86.47,86.47,86.42,86.46,36300.0,61.3393,61.3393,61.3038,61.3322,36300.0
2012-10-03 11:05:00,86.45,86.5,86.43,86.47,31600.0,61.3251,61.3606,61.3109,61.3393,31600.0
2012-10-03 11:10:00,86.48,86.59,86.48,86.55,70400.0,61.3464,61.4244,61.3464,61.396,70400.0
2012-10-03 11:15:00,86.55,86.57,86.48,86.55,34000.0,61.396,61.4102,61.3464,61.396,34000.0
2012-10-03 11:20:00,86.55,86.6,86.51,86.54,35700.0,61.396,61.4315,61.3676,61.3889,35700.0
2012-10-03 11:25:00,86.55,86.57,86.5,86.55,29300.0,61.396,61.4102,61.3606,61.396,29300.0
2012-10-03 11:30:00,86.54,86.55,86.48,86.53,26100.0,61.3889,61.396,61.3464,61.3818,26100.0
2012-10-03 11:35:00,86.52,86.53,86.49,86.5,49500.0,61.3747,61.3818,61.3535,61.3606,49500.0
2012-10-03 11:40:00,86.51,86.53,86.5,86.51,22500.0,61.3676,61.3818,61.3606,61.3676,22500.0
2012-10-03 11:45:00,86.51,86.62,86.5,86.54,55300.0,61.3676,61.4457,61.3606,61.3889,55300.0
2012-10-03 11:50:00,86.53,86.59,86.51,86.53,59300.0,61.3818,61.4244,61.3676,61.3818,59300.0
2012-10-03 11:55:00,86.53,86.62,86.5,86.54,49900.0,61.3818,61.4457,61.3606,61.3889,49900.0
2012-10-03 12:00:00,86.54,86.58,86.46,86.48,23900.0,61.3889,61.4173,61.3322,61.3464,23900.0
2012-10-03 12:05:00,86.49,86.53,86.48,86.48,10600.0,61.3535,61.3818,61.3464,61.3464,10600.0
2012-10-03 12:10:00,86.49,86.54,86.48,86.51,17700.0,61.3535,61.3889,61.3464,61.3676,17700.0
2012-10-03 12:15:00,86.52,86.54,86.5,86.5,13100.0,61.3747,61.3889,61.3606,61.3606,13100.0
2012-10-03 12:20:00,86.49,86.53,86.49,86.53,22000.0,61.3535,61.3818,61.3535,61.3818,22000.0
2012-10-03 12:25:00,86.53,86.6,86.51,86.59,39400.0,61.3818,61.4315,61.3676,61.4244,39400.0
2012-10-03 12:30:00,86.6,86.63,86.56,86.57,39300.0,61.4315,61.4528,61.4031,61.4102,39300.0
2012-10-03 12:35:00,86.57,86.59,86.54,86.55,31800.0,61.4102,61.4244,61.3889,61.396,31800.0
2012-10-03 12:40:00,86.55,86.55,86.48,86.48,26000.0,61.396,61.396,61.3464,61.3464,26000.0
2012-10-03 12:45:00,86.49,86.55,86.48,86.5,34700.0,61.3535,61.396,61.3464,61.3606,34700.0
2012-10-03 12:50:00,86.5,86.5,86.48,86.48,13700.0,61.3606,61.3606,61.3464,61.3464,13700.0
2012-10-03 12:55:00,86.49,86.57,86.49,86.56,16500.0,61.3535,61.4102,61.3535,61.4031,16500.0
2012-10-03 13:00:00,86.56,86.64,86.51,86.64,58000.0,61.4031,61.4599,61.3676,61.4599,58000.0
2012-10-03 13:05:00,86.63,86.64,86.55,86.55,12700.0,61.4528,61.4599,61.396,61.396,12700.0
2012-10-03 13:10:00,86.55,86.63,86.55,86.58,21900.0,61.396,61.4528,61.396,61.4173,21900.0
2012-10-03 13:15:00,86.58,86.62,86.55,86.59,15200.0,61.4173,61.4457,61.396,61.4244,15200.0
2012-10-03 13:20:00,86.6,86.69,86.6,86.69,46900.0,61.4315,61.4953,61.4315,61.4953,46900.0
2012-10-03 13:25:00,86.69,86.69,86.67,86.68,19500.0,61.4953,61.4953,61.4811,61.4882,19500.0
2012-10-03 13:30:00,86.68,86.71,86.63,86.68,68800.0,61.4882,61.5095,61.4528,61.4882,68800.0
2012-10-03 13:35:00,86.67,86.7,86.53,86.61,82800.0,61.4811,61.5024,61.3818,61.4386,82800.0
2012-10-03 13:40:00,86.6,86.62,86.5,86.59,47800.0,61.4315,61.4457,61.3606,61.4244,47800.0
2012-10-03 13:45:00,86.58,86.61,86.56,86.59,21600.0,61.4173,61.4386,61.4031,61.4244,21600.0
2012-10-03 13:50:00,86.6,86.64,86.57,86.6,20200.0,61.4315,61.4599,61.4102,61.4315,20200.0
2012-10-03 13:55:00,86.6,86.6,86.57,86.57,18800.0,61.4315,61.4315,61.4102,61.4102,18800.0
2012-10-03 14:00:00,86.58,86.62,86.57,86.6,25700.0,61.4173,61.4457,61.4102,61.4315,25700.0
2012-10-03 14:05:00,86.61,86.66,86.58,86.59,12500.0,61.4386,61.4741,61.4173,61.4244,12500.0
2012-10-03 14:10:00,86.6,86.64,86.6,86.61,10000.0,61.4315,61.4599,61.4315,61.4386,10000.0
2012-10-03 14:15:00,86.63,86.65,86.59,86.6,25100.0,61.4528,61.467,61.4244,61.4315,25100.0
2012-10-03 14:20:00,86.6,86.6,86.52,86.58,29400.0,61.4315,61.4315,61.3747,61.4173,29400.0
2012-10-03 14:25:00,86.58,86.63,86.5,86.56,58900.0,61.4173,61.4528,61.3606,61.4031,58900.0
2012-10-03 14:30:00,86.56,86.62,86.56,86.62,25800.0,61.4031,61.4457,61.4031,61.4457,25800.0
2012-10-03 14:35:00,86.62,86.64,86.6,86.61,14200.0,61.4457,61.4599,61.4315,61.4386,14200.0
2012-10-03 14:40:00,86.63,86.66,86.59,86.6,26500.0,61.4528,61.4741,61.4244,61.4315,26500.0
2012-10-03 14:45:00,86.6,86.63,86.55,86.6,57900.0,61.4315,61.4528,61.396,61.4315,57900.0
2012-10-03 14:50:00,86.6,86.64,86.56,86.57,32600.0,61.4315,61.4599,61.4031,61.4102,32600.0
2012-10-03 14:55:00,86.57,86.58,86.53,86.55,32000.0,61.4102,61.4173,61.3818,61.396,32000.0
2012-10-03 15:00:00,86.56,86.58,86.52,86.56,27200.0,61.4031,61.4173,61.3747,61.4031,27200.0
2012-10-03 15:05:00,86.56,86.56,86.5,86.52,22200.0,61.4031,61.4031,61.3606,61.3747,22200.0
2012-10-03 15:10:00,86.52,86.65,86.52,86.65,23100.0,61.3747,61.467,61.3747,61.467,23100.0
2012-10-03 15:15:00,86.65,86.73,86.64,86.71,42500.0,61.467,61.5237,61.4599,61.5095,42500.0
2012-10-03 15:20:00,86.71,86.75,86.7,86.73,30900.0,61.5095,61.5379,61.5024,61.5237,30900.0
2012-10-03 15:25:00,86.74,86.83,86.72,86.82,52800.0,61.5308,61.5946,61.5166,61.5876,52800.0
2012-10-03 15:30:00,86.82,86.82,86.73,86.76,63400.0,61.5876,61.5876,61.5237,61.545,63400.0
2012-10-03 15:35:00,86.77,86.81,86.76,86.81,68500.0,61.5521,61.5805,61.545,61.5805,68500.0
2012-10-03 15:40:00,86.8,86.83,86.73,86.8,61700.0,61.5734,61.5946,61.5237,61.5734,61700.0
2012-10-03 15:45:00,86.8,86.83,86.77,86.77,67000.0,61.5734,61.5946,61.5521,61.5521,67000.0
2012-10-03 15:50:00,86.76,86.78,86.69,86.71,44800.0,61.545,61.5592,61.4953,61.5095,44800.0
2012-10-03 15:55:00,86.72,86.81,86.71,86.78,131900.0,61.5166,61.5805,61.5095,61.5592,131900.0
2012-10-04 09:30:00,86.98,87.0,86.69,86.95,76600.0,61.7011,61.7152,61.4953,61.6798,76600.0
2012-10-04 09:35:00,87.0,87.28,86.89,87.23,49000.0,61.7152,61.9139,61.6372,61.8784,49000.0
2012-10-04 09:40:00,87.2,87.34,87.16,87.23,35500.0,61.8571,61.9564,61.8287,61.8784,35500.0
2012-10-04 09:45:00,87.19,87.27,87.02,87.11,46500.0,61.85,61.9068,61.7294,61.7933,46500.0
2012-10-04 09:50:00,87.1,87.13,87.02,87.05,49200.0,61.7862,61.8075,61.7294,61.7507,49200.0
2012-10-04 09:55:00,87.06,87.14,87.03,87.08,43100.0,61.7578,61.8146,61.7365,61.772,43100.0
2012-10-04 10:00:00,87.04,87.13,86.99,87.04,39700.0,61.7436,61.8075,61.7081,61.7436,39700.0
2012-10-04 10:05:00,87.02,87.24,86.96,87.18,67000.0,61.7294,61.8855,61.6869,61.8429,67000.0
2012-10-04 10:10:00,87.19,87.45,87.17,87.28,83800.0,61.85,62.0345,61.8358,61.9139,83800.0
2012-10-04 10:15:00,87.29,87.3,87.12,87.18,89600.0,61.921,61.9281,61.8004,61.8429,89600.0
2012-10-04 10:20:00,87.19,87.21,87.06,87.09,35900.0,61.85,61.8642,61.7578,61.7791,35900.0
2012-10-04 10:25:00,87.09,87.17,87.09,87.1,18200.0,61.7791,61.8358,61.7791,61.7862,18200.0
2012-10-04 10:30:00,87.11,87.11,86.93,86.95,21100.0,61.7933,61.7933,61.6656,61.6798,21100.0
2012-10-04 10:35:00,86.94,86.97,86.91,86.93,29700.0,61.6727,61.694,61.6514,61.6656,29700.0
2012-10-04 10:40:00,86.94,87.0,86.87,86.89,32600.0,61.6727,61.7152,61.623,61.6372,32600.0
2012-10-04 10:45:00,86.88,86.88,86.71,86.71,26800.0,61.6301,61.6301,61.5095,61.5095,26800.0
2012-10-04 10:50:00,86.68,86.78,86.67,86.7,14300.0,61.4882,61.5592,61.4811,61.5024,14300.0
2012-10-04 10:55:00,86.68,86.72,86.6,86.68,26000.0,61.4882,61.5166,61.4315,61.4882,26000.0
2012-10-04 11:00:00,86.68,86.76,86.63,86.63,24800.0,61.4882,61.545,61.4528,61.4528,24800.0
2012-10-04 11:05:00,86.62,86.62,86.41,86.45,56200.0,61.4457,61.4457,61.2967,61.3251,56200.0
2012-10-04 11:10:00,86.46,86.51,86.3,86.42,68100.0,61.3322,61.3676,61.2187,61.3038,68100.0
2012-10-04 11:15:00,86.41,86.5,86.4,86.45,76000.0,61.2967,61.3606,61.2896,61.3251,76000.0
2012-10-04 11:20:00,86.45,86.53,86.43,86.53,44200.0,61.3251,61.3818,61.3109,61.3818,44200.0
2012-10-04 11:25:00,86.56,86.64,86.56,86.62,28600.0,61.4031,61.4599,61.4031,61.4457,28600.0
2012-10-04 11:30:00,86.62,86.63,86.51,86.53,32600.0,61.4457,61.4528,61.3676,61.3818,32600.0
2012-10-04 11:35:00,86.54,86.58,86.5,86.55,14900.0,61.3889,61.4173,61.3606,61.396,14900.0
2012-10-04 11:40:00,86.55,86.57,86.51,86.51,10000.0,61.396,61.4102,61.3676,61.3676,10000.0
2012-10-04 11:45:00,86.5,86.59,86.5,86.59,9400.0,61.3606,61.4244,61.3606,61.4244,9400.0
2012-10-04 11:50:00,86.59,86.63,86.55,86.62,18500.0,61.4244,61.4528,61.396,61.4457,18500.0
2012-10-04 11:55:00,86.62,86.73,86.62,86.69,11200.0,61.4457,61.5237,61.4457,61.4953,11200.0
2012-10-04 12:00:00,86.69,86.71,86.63,86.66,13500.0,61.4953,61.5095,61.4528,61.4741,13500.0
2012-10-04 12:05:00,86.64,86.72,86.6,86.65,17200.0,61.4599,61.5166,61.4315,61.467,17200.0
2012-10-04 12:10:00,86.66,86.79,86.65,86.67,21000.0,61.4741,61.5663,61.467,61.4811,21000.0
2012-10-04 12:15:00,86.69,86.73,86.63,86.66,18300.0,61.4953,61.5237,61.4528,61.4741,18300.0
2012-10-04 12:20:00,86.66,86.75,86.64,86.73,30400.0,61.4741,61.5379,61.4599,61.5237,30400.0
2012-10-04 12:25:00,86.72,86.72,86.6,86.63,13000.0,61.5166,61.5166,61.4315,61.4528,13000.0
2012-10-04 12:30:00,86.63,86.66,86.62,86.65,10900.0,61.4528,61.4741,61.4457,61.467,10900.0
2012-10-04 12:35:00,86.65,86.65,86.52,86.52,15400.0,61.467,61.467,61.3747,61.3747,15400.0
2012-10-04 12:40:00,86.51,86.52,86.4,86.47,15600.0,61.3676,61.3747,61.2896,61.3393,15600.0
2012-10-04 12:45:00,86.47,86.55,86.46,86.52,11500.0,61.3393,61.396,61.3322,61.3747,11500.0
2012-10-04 12:50:00,86.53,86.53,86.4,86.41,23300.0,61.3818,61.3818,61.2896,61.2967,23300.0
2012-10-04 12:55:00,86.41,86.5,86.41,86.48,28500.0,61.2967,61.3606,61.2967,61.3464,28500.0
2012-10-04 13:00:00,86.48,86.54,86.48,86.54,7300.0,61.3464,61.3889,61.3464,61.3889,7300.0
2012-10-04 13:05:00,86.55,86.66,86.55,86.64,10700.0,61.396,61.4741,61.396,61.4599,10700.0
2012-10-04 13:10:00,86.64,86.64,86.56,86.56,13200.0,61.4599,61.4599,61.4031,61.4031,13200.0
2012-10-04 13:15:00,86.56,86.61,86.54,86.54,11500.0,61.4031,61.4386,61.3889,61.3889,11500.0
2012-10-04 13:20:00,86.53,86.55,86.51,86.55,44700.0,61.3818,61.396,61.3676,61.396,44700.0
2012-10-04 13:25:00,86.56,86.68,86.55,86.67,34600.0,61.4031,61.4882,61.396,61.4811,34600.0
2012-10-04 13:30:00,86.68,86.73,86.67,86.68,31300.0,61.4882,61.5237,61.4811,61.4882,31300.0
2012-10-04 13:35:00,86.68,86.75,86.65,86.69,16100.0,61.4882,61.5379,61.467,61.4953,16100.0
2012-10-04 13:40:00,86.7,86.77,86.67,86.76,11200.0,61.5024,61.5521,61.4811,61.545,11200.0
2012-10-04 13:45:00,86.76,86.78,86.73,86.75,16100.0,61.545,61.5592,61.5237,61.5379,16100.0
2012-10-04 13:50:00,86.75,86.76,86.66,86.67,9700.0,61.5379,61.545,61.4741,61.4811,9700.0
2012-10-04 13:55:00,86.68,86.78,86.68,86.75,17800.0,61.4882,61.5592,61.4882,61.5379,17800.0
2012-10-04 14:00:00,86.75,86.76,86.57,86.67,38200.0,61.5379,61.545,61.4102,61.4811,38200.0
2012-10-04 14:05:00,86.66,86.7,86.59,86.62,24500.0,61.4741,61.5024,61.4244,61.4457,24500.0
2012-10-04 14:10:00,86.64,86.67,86.53,86.55,27400.0,61.4599,61.4811,61.3818,61.396,27400.0
2012-10-04 14:15:00,86.53,86.59,86.51,86.54,27800.0,61.3818,61.4244,61.3676,61.3889,27800.0
2012-10-04 14:20:00,86.54,86.54,86.47,86.52,25400.0,61.3889,61.3889,61.3393,61.3747,25400.0
2012-10-04 14:25:00,86.52,86.54,86.48,86.5,17200.0,61.3747,61.3889,61.3464,61.3606,17200.0
2012-10-04 14:30:00,86.5,86.53,86.42,86.44,58300.0,61.3606,61.3818,61.3038,61.318,58300.0
2012-10-04 14:35:00,86.44,86.45,86.39,86.43,51900.0,61.318,61.3251,61.2825,61.3109,51900.0
2012-10-04 14:40:00,86.46,86.56,86.45,86.53,21500.0,61.3322,61.4031,61.3251,61.3818,21500.0
2012-10-04 14:45:00,86.53,86.57,86.48,86.54,22700.0,61.3818,61.4102,61.3464,61.3889,22700.0
2012-10-04 14:50:00,86.54,86.59,86.48,86.52,13600.0,61.3889,61.4244,61.3464,61.3747,13600.0
2012-10-04 14:55:00,86.53,86.58,86.53,86.58,17400.0,61.3818,61.4173,61.3818,61.4173,17400.0
2012-10-04 15:00:00,86.58,86.66,86.58,86.6,18600.0,61.4173,61.4741,61.4173,61.4315,18600.0
2012-10-04 15:05:00,86.6,86.61,86.53,86.53,14000.0,61.4315,61.4386,61.3818,61.3818,14000.0
2012-10-04 15:10:00,86.54,86.57,86.53,86.56,14000.0,61.3889,61.4102,61.3818,61.4031,14000.0
2012-10-04 15:15:00,86.57,86.68,86.56,86.59,46800.0,61.4102,61.4882,61.4031,61.4244,46800.0
2012-10-04 15:20:00,86.62,86.62,86.44,86.44,35000.0,61.4457,61.4457,61.318,61.318,35000.0
2012-10-04 15:25:00,86.44,86.47,86.41,86.43,24200.0,61.318,61.3393,61.2967,61.3109,24200.0
2012-10-04 15:30:00,86.42,86.47,86.42,86.44,33700.0,61.3038,61.3393,61.3038,61.318,33700.0
2012-10-04 15:35:00,86.44,86.47,86.36,86.42,60300.0,61.318,61.3393,61.2612,61.3038,60300.0
2012-10-04 15:40:00,86.43,86.5,86.42,86.46,34600.0,61.3109,61.3606,61.3038,61.3322,34600.0
2012-10-04 15:45:00,86.45,86.47,86.38,86.4,54800.0,61.3251,61.3393,61.2754,61.2896,54800.0
2012-10-04 15:50:00,86.4,86.4,86.3,86.31,96200.0,61.2896,61.2896,61.2187,61.2258,96200.0
2012-10-04 15:55:00,86.31,86.41,86.29,86.39,140000.0,61.2258,61.2967,61.2116,61.2825,140000.0
2012-10-05 09:30:00,86.76,87.15,86.76,86.97,107600.0,61.545,61.8216,61.545,61.694,107600.0
2012-10-05 09:35:00,86.97,87.24,86.93,87.18,34400.0,61.694,61.8855,61.6656,61.8429,34400.0
2012-10-05 09:40:00,87.18,87.32,87.12,87.12,42300.0,61.8429,61.9422,61.8004,61.8004,42300.0
2012-10-05 09:45:00,87.11,87.21,87.0,87.01,43000.0,61.7933,61.8642,61.7152,61.7223,43000.0
2012-10-05 09:50:00,87.03,87.21,87.03,87.12,27700.0,61.7365,61.8642,61.7365,61.8004,27700.0
2012-10-05 09:55:00,87.11,87.14,86.98,87.0,97100.0,61.7933,61.8146,61.7011,61.7152,97100.0
2012-10-05 10:00:00,87.0,87.03,86.95,86.99,27800.0,61.7152,61.7365,61.6798,61.7081,27800.0
2012-10-05 10:05:00,86.99,87.03,86.96,86.97,21700.0,61.7081,61.7365,61.6869,61.694,21700.0
2012-10-05 10:10:00,86.98,87.11,86.95,87.0,33000.0,61.7011,61.7933,61.6798,61.7152,33000.0
2012-10-05 10:15:00,87.01,87.01,86.76,86.86,162000.0,61.7223,61.7223,61.545,61.6159,162000.0
2012-10-05 10:20:00,86.87,87.01,86.86,86.99,76000.0,61.623,61.7223,61.6159,61.7081,76000.0
2012-10-05 10:25:00,87.0,87.15,87.0,87.1,67900.0,61.7152,61.8216,61.7152,61.7862,67900.0
2012-10-05 10:30:00,87.1,87.17,87.09,87.17,28200.0,61.7862,61.8358,61.7791,61.8358,28200.0
2012-10-05 10:35:00,87.17,87.17,87.12,87.14,22500.0,61.8358,61.8358,61.8004,61.8146,22500.0
2012-10-05 10:40:00,87.15,87.17,87.08,87.11,20400.0,61.8216,61.8358,61.772,61.7933,20400.0
2012-10-05 10:45:00,87.09,87.13,86.93,86.96,22100.0,61.7791,61.8075,61.6656,61.6869,22100.0
2012-10-05 10:50:00,86.98,86.98,86.81,86.83,22400.0,61.7011,61.7011,61.5805,61.5946,22400.0
2012-10-05 10:55:00,86.82,86.91,86.76,86.89,62700.0,61.5876,61.6514,61.545,61.6372,62700.0
2012-10-05 11:00:00,86.89,86.96,86.85,86.86,19800.0,61.6372,61.6869,61.6088,61.6159,19800.0
2012-10-05 11:05:00,86.89,86.96,86.85,86.95,15100.0,61.6372,61.6869,61.6088,61.6798,15100.0
2012-10-05 11:10:00,86.96,87.06,86.95,87.04,22100.0,61.6869,61.7578,61.6798,61.7436,22100.0
2012-10-05 11:15:00,87.04,87.14,87.02,87.08,26700.0,61.7436,61.8146,61.7294,61.772,26700.0
2012-10-05 11:20:00,87.07,87.1,87.02,87.08,27400.0,61.7649,61.7862,61.7294,61.772,27400.0
2012-10-05 11:25:00,87.08,87.09,87.02,87.09,30100.0,61.772,61.7791,61.7294,61.7791,30100.0
2012-10-05 11:30:00,87.1,87.1,87.01,87.01,16500.0,61.7862,61.7862,61.7223,61.7223,16500.0
2012-10-05 11:35:00,87.03,87.03,86.91,86.91,16600.0,61.7365,61.7365,61.6514,61.6514,16600.0
2012-10-05 11:40:00,86.91,86.94,86.83,86.93,13700.0,61.6514,61.6727,61.5946,61.6656,13700.0
2012-10-05 11:45:00,86.94,87.01,86.92,86.98,10600.0,61.6727,61.7223,61.6585,61.7011,10600.0
2012-10-05 11:50:00,87.0,87.04,86.96,87.03,12100.0,61.7152,61.7436,61.6869,61.7365,12100.0
2012-10-05 11:55:00,87.03,87.03,86.99,87.0,12100.0,61.7365,61.7365,61.7081,61.7152,12100.0
2012-10-05 12:00:00,87.02,87.08,87.01,87.05,12200.0,61.7294,61.772,61.7223,61.7507,12200.0
2012-10-05 12:05:00,87.06,87.06,86.97,86.97,23300.0,61.7578,61.7578,61.694,61.694,23300.0
2012-10-05 12:10:00,86.96,87.0,86.94,86.98,18200.0,61.6869,61.7152,61.6727,61.7011,18200.0
2012-10-05 12:15:00,86.98,86.99,86.91,86.91,17500.0,61.7011,61.7081,61.6514,61.6514,17500.0
2012-10-05 12:20:00,86.91,86.93,86.89,86.9,20100.0,61.6514,61.6656,61.6372,61.6443,20100.0
2012-10-05 12:25:00,86.91,86.96,86.88,86.92,26900.0,61.6514,61.6869,61.6301,61.6585,26900.0
2012-10-05 12:30:00,86.93,86.99,86.93,86.96,9200.0,61.6656,61.7081,61.6656,61.6869,9200.0
2012-10-05 12:35:00,86.97,86.98,86.92,86.93,8900.0,61.694,61.7011,61.6585,61.6656,8900.0
2012-10-05 12:40:00,86.93,86.94,86.86,86.9,21900.0,61.6656,61.6727,61.6159,61.6443,21900.0
2012-10-05 12:45:00,86.88,86.91,86.87,86.9,59800.0,61.6301,61.6514,61.623,61.6443,59800.0
2012-10-05 12:50:00,86.91,86.92,86.88,86.9,26100.0,61.6514,61.6585,61.6301,61.6443,26100.0
2012-10-05 12:55:00,86.89,86.95,86.89,86.91,17100.0,61.6372,61.6798,61.6372,61.6514,17100.0
2012-10-05 13:00:00,86.92,86.93,86.88,86.9,11900.0,61.6585,61.6656,61.6301,61.6443,11900.0
2012-10-05 13:05:00,86.9,86.93,86.87,86.89,20600.0,61.6443,61.6656,61.623,61.6372,20600.0
2012-10-05 13:10:00,86.9,86.93,86.88,86.91,12500.0,61.6443,61.6656,61.6301,61.6514,12500.0
2012-10-05 13:15:00,86.9,86.91,86.85,86.87,7700.0,61.6443,61.6514,61.6088,61.623,7700.0
2012-10-05 13:20:00,86.88,86.89,86.8,86.82,17800.0,61.6301,61.6372,61.5734,61.5876,17800.0
2012-10-05 13:25:00,86.81,86.85,86.75,86.75,19300.0,61.5805,61.6088,61.5379,61.5379,19300.0
2012-10-05 13:30:00,86.74,86.78,86.69,86.7,18500.0,61.5308,61.5592,61.4953,61.5024,18500.0
2012-10-05 13:35:00,86.69,86.75,86.68,86.75,88200.0,61.4953,61.5379,61.4882,61.5379,88200.0
2012-10-05 13:40:00,86.75,86.82,86.75,86.81,15100.0,61.5379,61.5876,61.5379,61.5805,15100.0
2012-10-05 13:45:00,86.81,86.81,86.72,86.72,23400.0,61.5805,61.5805,61.5166,61.5166,23400.0
2012-10-05 13:50:00,86.72,86.82,86.72,86.82,8300.0,61.5166,61.5876,61.5166,61.5876,8300.0
2012-10-05 13:55:00,86.82,86.85,86.78,86.85,12000.0,61.5876,61.6088,61.5592,61.6088,12000.0
2012-10-05 14:00:00,86.85,86.91,86.81,86.9,32700.0,61.6088,61.6514,61.5805,61.6443,32700.0
2012-10-05 14:05:00,86.91,86.92,86.88,86.9,15300.0,61.6514,61.6585,61.6301,61.6443,15300.0
2012-10-05 14:10:00,86.9,86.9,86.79,86.81,25600.0,61.6443,61.6443,61.5663,61.5805,25600.0
2012-10-05 14:15:00,86.82,86.88,86.8,86.8,12800.0,61.5876,61.6301,61.5734,61.5734,12800.0
2012-10-05 14:20:00,86.8,86.81,86.75,86.75,14500.0,61.5734,61.5805,61.5379,61.5379,14500.0
2012-10-05 14:25:00,86.76,86.78,86.73,86.74,29700.0,61.545,61.5592,61.5237,61.5308,29700.0
2012-10-05 14:30:00,86.73,86.75,86.68,86.74,25800.0,61.5237,61.5379,61.4882,61.5308,25800.0
2012-10-05 14:35:00,86.73,86.74,86.67,86.73,12000.0,61.5237,61.5308,61.4811,61.5237,12000.0
2012-10-05 14:40:00,86.73,86.83,86.68,86.83,6600.0,61.5237,61.5946,61.4882,61.5946,6600.0
2012-10-05 14:45:00,86.83,86.84,86.79,86.8,7600.0,61.5946,61.6017,61.5663,61.5734,7600.0
2012-10-05 14:50:00,86.79,86.81,86.66,86.68,68500.0,61.5663,61.5805,61.4741,61.4882,68500.0
2012-10-05 14:55:00,86.69,86.72,86.64,86.69,33400.0,61.4953,61.5166,61.4599,61.4953,33400.0
2012-10-05 15:00:00,86.69,86.73,86.67,86.72,20300.0,61.4953,61.5237,61.4811,61.5166,20300.0
2012-10-05 15:05:00,86.72,86.74,86.67,86.73,35900.0,61.5166,61.5308,61.4811,61.5237,35900.0
2012-10-05 15:10:00,86.73,86.74,86.67,86.73,29800.0,61.5237,61.5308,61.4811,61.5237,29800.0
2012-10-05 15:15:00,86.73,86.79,86.71,86.77,22500.0,61.5237,61.5663,61.5095,61.5521,22500.0
2012-10-05 15:20:00,86.77,86.87,86.73,86.86,27000.0,61.5521,61.623,61.5237,61.6159,27000.0
2012-10-05 15:25:00,86.85,86.91,86.85,86.91,20400.0,61.6088,61.6514,61.6088,61.6514,20400.0
2012-10-05 15:30:00,86.91,86.91,86.75,86.75,37900.0,61.6514,61.6514,61.5379,61.5379,37900.0
2012-10-05 15:35:00,86.76,86.77,86.67,86.68,44900.0,61.545,61.5521,61.4811,61.4882,44900.0
2012-10-05 15:40:00,86.68,86.76,86.67,86.76,37500.0,61.4882,61.545,61.4811,61.545,37500.0
2012-10-05 15:45:00,86.77,86.9,86.74,86.89,48500.0,61.5521,61.6443,61.5308,61.6372,48500.0
2012-10-05 15:50:00,86.88,86.91,86.8,86.9,62000.0,61.6301,61.6514,61.5734,61.6443,62000.0
2012-10-05 15:55:00,86.89,86.98,86.85,86.94,169500.0,61.6372,61.7011,61.6088,61.6727,169500.0
2012-10-08 09:30:00,86.62,86.99,86.38,86.43,141400.0,61.4457,61.7081,61.2754,61.3109,141400.0
2012-10-08 09:35:00,86.43,86.57,86.26,86.26,49000.0,61.3109,61.4102,61.1903,61.1903,49000.0
2012-10-08 09:40:00,86.25,86.29,86.06,86.09,45000.0,61.1832,61.2116,61.0484,61.0697,45000.0
2012-10-08 09:45:00,86.06,86.13,85.83,85.97,91800.0,61.0484,61.0981,60.8853,60.9846,91800.0
2012-10-08 09:50:00,85.98,86.07,85.88,86.07,46800.0,60.9917,61.0555,60.9207,61.0555,46800.0
2012-10-08 09:55:00,86.03,86.07,85.93,85.95,29800.0,61.0272,61.0555,60.9562,60.9704,29800.0
2012-10-08 10:00:00,85.94,86.04,85.94,85.99,38200.0,60.9633,61.0342,60.9633,60.9988,38200.0
2012-10-08 10:05:00,86.0,86.07,85.97,86.06,33400.0,61.0059,61.0555,60.9846,61.0484,33400.0
2012-10-08 10:10:00,86.06,86.18,86.06,86.11,43600.0,61.0484,61.1336,61.0484,61.0839,43600.0
2012-10-08 10:15:00,86.12,86.12,86.03,86.09,35000.0,61.091,61.091,61.0272,61.0697,35000.0
2012-10-08 10:20:00,86.11,86.22,86.1,86.22,44800.0,61.0839,61.1619,61.0768,61.1619,44800.0
2012-10-08 10:25:00,86.22,86.26,86.17,86.24,43200.0,61.1619,61.1903,61.1265,61.1761,43200.0
2012-10-08 10:30:00,86.24,86.33,86.21,86.31,45600.0,61.1761,61.24,61.1548,61.2258,45600.0
2012-10-08 10:35:00,86.31,86.37,86.29,86.32,42800.0,61.2258,61.2683,61.2116,61.2329,42800.0
2012-10-08 10:40:00,86.3,86.38,86.27,86.32,39000.0,61.2187,61.2754,61.1974,61.2329,39000.0
2012-10-08 10:45:00,86.32,86.33,86.22,86.27,43000.0,61.2329,61.24,61.1619,61.1974,43000.0
2012-10-08 10:50:00,86.27,86.3,86.25,86.26,25200.0,61.1974,61.2187,61.1832,61.1903,25200.0
2012-10-08 10:55:00,86.25,86.25,86.12,86.13,44200.0,61.1832,61.1832,61.091,61.0981,44200.0
2012-10-08 11:00:00,86.14,86.19,86.13,86.16,60600.0,61.1052,61.1407,61.0981,61.1194,60600.0
2012-10-08 11:05:00,86.17,86.17,86.07,86.07,43000.0,61.1265,61.1265,61.0555,61.0555,43000.0
2012-10-08 11:10:00,86.08,86.16,86.05,86.16,56800.0,61.0626,61.1194,61.0413,61.1194,56800.0
2012-10-08 11:15:00,86.15,86.17,86.05,86.05,44800.0,61.1123,61.1265,61.0413,61.0413,44800.0
2012-10-08 11:20:00,86.07,86.07,86.0,86.05,25600.0,61.0555,61.0555,61.0059,61.0413,25600.0
2012-10-08 11:25:00,86.03,86.04,85.98,85.98,100600.0,61.0272,61.0342,60.9917,60.9917,100600.0
2012-10-08 11:30:00,86.0,86.0,85.93,85.98,18800.0,61.0059,61.0059,60.9562,60.9917,18800.0
2012-10-08 11:35:00,85.98,85.98,85.92,85.98,29000.0,60.9917,60.9917,60.9491,60.9917,29000.0
2012-10-08 11:40:00,85.99,86.03,85.92,86.03,44400.0,60.9988,61.0272,60.9491,61.0272,44400.0
2012-10-08 11:45:00,86.02,86.04,85.96,85.99,106800.0,61.0201,61.0342,60.9775,60.9988,106800.0
2012-10-08 11:50:00,86.01,86.08,85.99,86.07,66200.0,61.013,61.0626,60.9988,61.0555,66200.0
2012-10-08 11:55:00,86.07,86.16,86.07,86.16,50200.0,61.0555,61.1194,61.0555,61.1194,50200.0
2012-10-08 12:00:00,86.17,86.22,86.08,86.09,48600.0,61.1265,61.1619,61.0626,61.0697,48600.0
2012-10-08 12:05:00,86.08,86.13,86.05,86.06,41400.0,61.0626,61.0981,61.0413,61.0484,41400.0
2012-10-08 12:10:00,86.06,86.12,85.99,86.05,161000.0,61.0484,61.091,60.9988,61.0413,161000.0
2012-10-08 12:15:00,86.05,86.12,86.04,86.12,51800.0,61.0413,61.091,61.0342,61.091,51800.0
2012-10-08 12:20:00,86.12,86.14,86.07,86.07,25800.0,61.091,61.1052,61.0555,61.0555,25800.0
2012-10-08 12:25:00,86.06,86.06,85.99,86.06,22000.0,61.0484,61.0484,60.9988,61.0484,22000.0
2012-10-08 12:30:00,86.06,86.08,85.97,86.01,26800.0,61.0484,61.0626,60.9846,61.013,26800.0
2012-10-08 12:35:00,86.02,86.06,85.94,85.95,41200.0,61.0201,61.0484,60.9633,60.9704,41200.0
2012-10-08 12:40:00,85.95,85.97,85.92,85.97,29600.0,60.9704,60.9846,60.9491,60.9846,29600.0
2012-10-08 12:45:00,85.97,85.99,85.96,85.98,16800.0,60.9846,60.9988,60.9775,60.9917,16800.0
2012-10-08 12:50:00,85.97,85.99,85.95,85.95,27800.0,60.9846,60.9988,60.9704,60.9704,27800.0
2012-10-08 12:55:00,85.95,86.0,85.95,86.0,23600.0,60.9704,61.0059,60.9704,61.0059,23600.0
2012-10-08 13:00:00,86.0,86.06,85.99,86.03,47000.0,61.0059,61.0484,60.9988,61.0272,47000.0
2012-10-08 13:05:00,86.04,86.04,86.0,86.02,20800.0,61.0342,61.0342,61.0059,61.0201,20800.0
2012-10-08 13:10:00,86.03,86.04,85.99,86.02,18400.0,61.0272,61.0342,60.9988,61.0201,18400.0
2012-10-08 13:15:00,86.02,86.09,86.02,86.09,14400.0,61.0201,61.0697,61.0201,61.0697,14400.0
2012-10-08 13:20:00,86.1,86.17,86.1,86.15,37400.0,61.0768,61.1265,61.0768,61.1123,37400.0
2012-10-08 13:25:00,86.15,86.16,86.12,86.16,15000.0,61.1123,61.1194,61.091,61.1194,15000.0
2012-10-08 13:30:00,86.17,86.18,86.13,86.15,49600.0,61.1265,61.1336,61.0981,61.1123,49600.0
2012-10-08 13:35:00,86.15,86.15,86.1,86.1,16000.0,61.1123,61.1123,61.0768,61.0768,16000.0
2012-10-08 13:40:00,86.1,86.18,86.1,86.15,33000.0,61.0768,61.1336,61.0768,61.1123,33000.0
2012-10-08 13:45:00,86.16,86.19,86.15,86.17,27800.0,61.1194,61.1407,61.1123,61.1265,27800.0
2012-10-08 13:50:00,86.18,86.21,86.17,86.2,13800.0,61.1336,61.1548,61.1265,61.1477,13800.0
2012-10-08 13:55:00,86.2,86.2,86.17,86.17,25000.0,61.1477,61.1477,61.1265,61.1265,25000.0
2012-10-08 14:00:00,86.17,86.23,86.17,86.21,20000.0,61.1265,61.169,61.1265,61.1548,20000.0
2012-10-08 14:05:00,86.21,86.22,86.18,86.18,23000.0,61.1548,61.1619,61.1336,61.1336,23000.0
2012-10-08 14:10:00,86.2,86.25,86.19,86.25,34600.0,61.1477,61.1832,61.1407,61.1832,34600.0
2012-10-08 14:15:00,86.24,86.3,86.22,86.28,22400.0,61.1761,61.2187,61.1619,61.2045,22400.0
2012-10-08 14:20:00,86.28,86.31,86.27,86.31,27800.0,61.2045,61.2258,61.1974,61.2258,27800.0
2012-10-08 14:25:00,86.31,86.33,86.23,86.25,35200.0,61.2258,61.24,61.169,61.1832,35200.0
2012-10-08 14:30:00,86.24,86.26,86.19,86.22,37000.0,61.1761,61.1903,61.1407,61.1619,37000.0
2012-10-08 14:35:00,86.23,86.27,86.23,86.26,19600.0,61.169,61.1974,61.169,61.1903,19600.0
2012-10-08 14:40:00,86.26,86.28,86.19,86.23,42200.0,61.1903,61.2045,61.1407,61.169,42200.0
2012-10-08 14:45:00,86.23,86.26,86.22,86.26,26600.0,61.169,61.1903,61.1619,61.1903,26600.0
2012-10-08 14:50:00,86.25,86.26,86.21,86.23,31400.0,61.1832,61.1903,61.1548,61.169,31400.0
2012-10-08 14:55:00,86.22,86.24,86.19,86.24,24200.0,61.1619,61.1761,61.1407,61.1761,24200.0
2012-10-08 15:00:00,86.24,86.28,86.2,86.22,46200.0,61.1761,61.2045,61.1477,61.1619,46200.0
2012-10-08 15:05:00,86.23,86.25,86.16,86.16,33800.0,61.169,61.1832,61.1194,61.1194,33800.0
2012-10-08 15:10:00,86.16,86.19,86.12,86.19,43000.0,61.1194,61.1407,61.091,61.1407,43000.0
2012-10-08 15:15:00,86.19,86.23,86.18,86.18,56400.0,61.1407,61.169,61.1336,61.1336,56400.0
2012-10-08 15:20:00,86.17,86.2,86.17,86.18,43200.0,61.1265,61.1477,61.1265,61.1336,43200.0
2012-10-08 15:25:00,86.17,86.24,86.16,86.23,59600.0,61.1265,61.1761,61.1194,61.169,59600.0
2012-10-08 15:30:00,86.23,86.24,86.2,86.2,59000.0,61.169,61.1761,61.1477,61.1477,59000.0
2012-10-08 15:35:00,86.21,86.21,86.17,86.17,42200.0,61.1548,61.1548,61.1265,61.1265,42200.0
2012-10-08 15:40:00,86.17,86.19,86.12,86.14,62800.0,61.1265,61.1407,61.091,61.1052,62800.0
2012-10-08 15:45:00,86.15,86.19,86.08,86.18,94400.0,61.1123,61.1407,61.0626,61.1336,94400.0
2012-10-08 15:50:00,86.17,86.17,86.09,86.09,138200.0,61.1265,61.1265,61.0697,61.0697,138200.0
2012-10-08 15:55:00,86.09,86.14,86.04,86.05,268400.0,61.0697,61.1052,61.0342,61.0413,268400.0
2012-10-09 09:30:00,85.69,85.69,85.15,85.25,98000.0,60.786,60.786,60.4029,60.4738,98000.0
2012-10-09 09:35:00,85.25,85.6,85.24,85.6,40300.0,60.4738,60.7221,60.4667,60.7221,40300.0
2012-10-09 09:40:00,85.6,85.85,85.6,85.77,55100.0,60.7221,60.8995,60.7221,60.8427,55100.0
2012-10-09 09:45:00,85.78,85.91,85.52,85.52,72300.0,60.8498,60.942,60.6654,60.6654,72300.0
2012-10-09 09:50:00,85.53,85.8,85.47,85.78,43100.0,60.6725,60.864,60.6299,60.8498,43100.0
2012-10-09 09:55:00,85.75,85.92,85.75,85.84,23700.0,60.8285,60.9491,60.8285,60.8924,23700.0
2012-10-09 10:00:00,85.86,86.04,85.86,85.9,25800.0,60.9066,61.0342,60.9066,60.9349,25800.0
2012-10-09 10:05:00,85.9,85.95,85.86,85.93,17600.0,60.9349,60.9704,60.9066,60.9562,17600.0
2012-10-09 10:10:00,85.94,85.96,85.82,85.84,23300.0,60.9633,60.9775,60.8782,60.8924,23300.0
2012-10-09 10:15:00,85.86,86.01,85.86,85.94,28000.0,60.9066,61.013,60.9066,60.9633,28000.0
2012-10-09 10:20:00,85.94,85.94,85.9,85.92,25400.0,60.9633,60.9633,60.9349,60.9491,25400.0
2012-10-09 10:25:00,85.92,85.93,85.82,85.88,21400.0,60.9491,60.9562,60.8782,60.9207,21400.0
2012-10-09 10:30:00,85.88,85.98,85.88,85.94,28900.0,60.9207,60.9917,60.9207,60.9633,28900.0
2012-10-09 10:35:00,85.93,85.94,85.85,85.9,30700.0,60.9562,60.9633,60.8995,60.9349,30700.0
2012-10-09 10:40:00,85.9,85.95,85.87,85.95,22200.0,60.9349,60.9704,60.9137,60.9704,22200.0
2012-10-09 10:45:00,85.94,85.98,85.78,85.82,34700.0,60.9633,60.9917,60.8498,60.8782,34700.0
2012-10-09 10:50:00,85.83,85.85,85.7,85.7,35800.0,60.8853,60.8995,60.7931,60.7931,35800.0
2012-10-09 10:55:00,85.7,85.73,85.62,85.7,35800.0,60.7931,60.8143,60.7363,60.7931,35800.0
2012-10-09 11:00:00,85.69,85.7,85.48,85.53,53200.0,60.786,60.7931,60.637,60.6725,53200.0
2012-10-09 11:05:00,85.53,85.53,85.42,85.48,30400.0,60.6725,60.6725,60.5944,60.637,30400.0
2012-10-09 11:10:00,85.48,85.48,85.41,85.44,29300.0,60.637,60.637,60.5873,60.6086,29300.0
2012-10-09 11:15:00,85.44,85.44,85.3,85.33,28800.0,60.6086,60.6086,60.5093,60.5306,28800.0
2012-10-09 11:20:00,85.33,85.4,85.27,85.36,29500.0,60.5306,60.5802,60.488,60.5519,29500.0
2012-10-09 11:25:00,85.37,85.39,85.2,85.2,39800.0,60.559,60.5732,60.4384,60.4384,39800.0
2012-10-09 11:30:00,85.2,85.24,85.17,85.19,34400.0,60.4384,60.4667,60.4171,60.4313,34400.0
2012-10-09 11:35:00,85.21,85.32,85.18,85.31,26300.0,60.4455,60.5235,60.4242,60.5164,26300.0
2012-10-09 11:40:00,85.3,85.31,85.2,85.28,34100.0,60.5093,60.5164,60.4384,60.4951,34100.0
2012-10-09 11:45:00,85.27,85.28,85.17,85.28,25100.0,60.488,60.4951,60.4171,60.4951,25100.0
2012-10-09 11:50:00,85.27,85.36,85.27,85.35,13700.0,60.488,60.5519,60.488,60.5448,13700.0
2012-10-09 11:55:00,85.34,85.38,85.29,85.38,12000.0,60.5377,60.5661,60.5022,60.5661,12000.0
2012-10-09 12:00:00,85.4,85.45,85.39,85.4,19000.0,60.5802,60.6157,60.5732,60.5802,19000.0
2012-10-09 12:05:00,85.41,85.41,85.31,85.35,18600.0,60.5873,60.5873,60.5164,60.5448,18600.0
2012-10-09 12:10:00,85.34,85.41,85.27,85.36,22300.0,60.5377,60.5873,60.488,60.5519,22300.0
2012-10-09 12:15:00,85.36,85.43,85.34,85.37,20200.0,60.5519,60.6015,60.5377,60.559,20200.0
2012-10-09 12:20:00,85.37,85.38,85.29,85.29,11400.0,60.559,60.5661,60.5022,60.5022,11400.0
2012-10-09 12:25:00,85.3,85.37,85.3,85.34,17700.0,60.5093,60.559,60.5093,60.5377,17700.0
2012-10-09 12:30:00,85.35,85.38,85.33,85.36,15700.0,60.5448,60.5661,60.5306,60.5519,15700.0
2012-10-09 12:35:00,85.35,85.4,85.35,85.39,18300.0,60.5448,60.5802,60.5448,60.5732,18300.0
2012-10-09 12:40:00,85.38,85.41,85.35,85.38,62000.0,60.5661,60.5873,60.5448,60.5661,62000.0
2012-10-09 12:45:00,85.38,85.38,85.32,85.37,17500.0,60.5661,60.5661,60.5235,60.559,17500.0
2012-10-09 12:50:00,85.37,85.4,85.28,85.33,17000.0,60.559,60.5802,60.4951,60.5306,17000.0
2012-10-09 12:55:00,85.34,85.42,85.33,85.39,11200.0,60.5377,60.5944,60.5306,60.5732,11200.0
2012-10-09 13:00:00,85.39,85.44,85.34,85.38,15900.0,60.5732,60.6086,60.5377,60.5661,15900.0
2012-10-09 13:05:00,85.37,85.44,85.37,85.44,8700.0,60.559,60.6086,60.559,60.6086,8700.0
2012-10-09 13:10:00,85.43,85.5,85.43,85.49,10300.0,60.6015,60.6512,60.6015,60.6441,10300.0
2012-10-09 13:15:00,85.5,85.5,85.42,85.49,12000.0,60.6512,60.6512,60.5944,60.6441,12000.0
2012-10-09 13:20:00,85.47,85.53,85.47,85.52,7800.0,60.6299,60.6725,60.6299,60.6654,7800.0
2012-10-09 13:25:00,85.53,85.6,85.53,85.55,14200.0,60.6725,60.7221,60.6725,60.6867,14200.0
2012-10-09 13:30:00,85.54,85.55,85.43,85.44,37700.0,60.6796,60.6867,60.6015,60.6086,37700.0
2012-10-09 13:35:00,85.44,85.52,85.44,85.49,56300.0,60.6086,60.6654,60.6086,60.6441,56300.0
2012-10-09 13:40:00,85.49,85.6,85.49,85.59,41800.0,60.6441,60.7221,60.6441,60.715,41800.0
2012-10-09 13:45:00,85.6,85.63,85.57,85.59,38600.0,60.7221,60.7434,60.7008,60.715,38600.0
2012-10-09 13:50:00,85.59,85.67,85.55,85.67,49000.0,60.715,60.7718,60.6867,60.7718,49000.0
2012-10-09 13:55:00,85.67,85.68,85.58,85.58,26800.0,60.7718,60.7789,60.7079,60.7079,26800.0
2012-10-09 14:00:00,85.57,85.6,85.57,85.6,18000.0,60.7008,60.7221,60.7008,60.7221,18000.0
2012-10-09 14:05:00,85.6,85.61,85.52,85.57,26400.0,60.7221,60.7292,60.6654,60.7008,26400.0
2012-10-09 14:10:00,85.57,85.6,85.53,85.55,22900.0,60.7008,60.7221,60.6725,60.6867,22900.0
2012-10-09 14:15:00,85.55,85.57,85.51,85.54,41000.0,60.6867,60.7008,60.6583,60.6796,41000.0
2012-10-09 14:20:00,85.54,85.63,85.52,85.58,33800.0,60.6796,60.7434,60.6654,60.7079,33800.0
2012-10-09 14:25:00,85.58,85.63,85.56,85.57,23200.0,60.7079,60.7434,60.6937,60.7008,23200.0
2012-10-09 14:30:00,85.57,85.58,85.43,85.49,31300.0,60.7008,60.7079,60.6015,60.6441,31300.0
2012-10-09 14:35:00,85.49,85.54,85.48,85.5,22000.0,60.6441,60.6796,60.637,60.6512,22000.0
2012-10-09 14:40:00,85.49,85.54,85.43,85.45,26000.0,60.6441,60.6796,60.6015,60.6157,26000.0
2012-10-09 14:45:00,85.47,85.49,85.41,85.45,33400.0,60.6299,60.6441,60.5873,60.6157,33400.0
2012-10-09 14:50:00,85.45,85.52,85.41,85.5,11900.0,60.6157,60.6654,60.5873,60.6512,11900.0
2012-10-09 14:55:00,85.49,85.51,85.45,85.51,14600.0,60.6441,60.6583,60.6157,60.6583,14600.0
2012-10-09 15:00:00,85.51,85.51,85.42,85.47,24200.0,60.6583,60.6583,60.5944,60.6299,24200.0
2012-10-09 15:05:00,85.47,85.49,85.45,85.47,21600.0,60.6299,60.6441,60.6157,60.6299,21600.0
2012-10-09 15:10:00,85.46,85.47,85.38,85.47,45900.0,60.6228,60.6299,60.5661,60.6299,45900.0
2012-10-09 15:15:00,85.48,85.53,85.47,85.47,42400.0,60.637,60.6725,60.6299,60.6299,42400.0
2012-10-09 15:20:00,85.47,85.49,85.38,85.48,46800.0,60.6299,60.6441,60.5661,60.637,46800.0
2012-10-09 15:25:00,85.48,85.51,85.43,85.48,40400.0,60.637,60.6583,60.6015,60.637,40400.0
2012-10-09 15:30:00,85.48,85.54,85.45,85.47,51700.0,60.637,60.6796,60.6157,60.6299,51700.0
2012-10-09 15:35:00,85.48,85.58,85.48,85.5,55200.0,60.637,60.7079,60.637,60.6512,55200.0
2012-10-09 15:40:00,85.5,85.67,85.5,85.59,72100.0,60.6512,60.7718,60.6512,60.715,72100.0
2012-10-09 15:45:00,85.59,85.59,85.52,85.53,108900.0,60.715,60.715,60.6654,60.6725,108900.0
2012-10-09 15:50:00,85.53,85.53,85.44,85.48,132300.0,60.6725,60.6725,60.6086,60.637,132300.0
2012-10-09 15:55:00,85.47,85.5,85.4,85.44,254000.0,60.6299,60.6512,60.5802,60.6086,254000.0
2012-10-10 09:30:00,85.3,85.3,85.0,85.1,77900.0,60.5093,60.5093,60.2965,60.3674,77900.0
2012-10-10 09:35:00,85.09,85.21,85.06,85.13,95800.0,60.3603,60.4455,60.3391,60.3887,95800.0
2012-10-10 09:40:00,85.15,85.24,85.14,85.23,94700.0,60.4029,60.4667,60.3958,60.4597,94700.0
2012-10-10 09:45:00,85.2,85.25,85.09,85.16,62800.0,60.4384,60.4738,60.3603,60.41,62800.0
2012-10-10 09:50:00,85.15,85.26,85.13,85.23,43100.0,60.4029,60.4809,60.3887,60.4597,43100.0
2012-10-10 09:55:00,85.23,85.41,85.22,85.41,48100.0,60.4597,60.5873,60.4526,60.5873,48100.0
2012-10-10 10:00:00,85.37,85.43,85.28,85.31,27200.0,60.559,60.6015,60.4951,60.5164,27200.0
2012-10-10 10:05:00,85.3,85.3,85.14,85.21,50000.0,60.5093,60.5093,60.3958,60.4455,50000.0
2012-10-10 10:10:00,85.21,85.23,85.1,85.18,49400.0,60.4455,60.4597,60.3674,60.4242,49400.0
2012-10-10 10:15:00,85.18,85.2,85.1,85.14,89200.0,60.4242,60.4384,60.3674,60.3958,89200.0
2012-10-10 10:20:00,85.12,85.14,85.01,85.01,29600.0,60.3816,60.3958,60.3036,60.3036,29600.0
2012-10-10 10:25:00,85.01,85.08,84.97,85.02,65900.0,60.3036,60.3532,60.2752,60.3107,65900.0
2012-10-10 10:30:00,85.02,85.03,84.95,85.0,37100.0,60.3107,60.3178,60.261,60.2965,37100.0
2012-10-10 10:35:00,85.02,85.02,84.93,84.94,20300.0,60.3107,60.3107,60.2468,60.2539,20300.0
2012-10-10 10:40:00,84.94,84.96,84.89,84.9,41400.0,60.2539,60.2681,60.2185,60.2256,41400.0
2012-10-10 10:45:00,84.91,84.97,84.83,84.83,49600.0,60.2327,60.2752,60.1759,60.1759,49600.0
2012-10-10 10:50:00,84.83,84.87,84.79,84.81,37600.0,60.1759,60.2043,60.1475,60.1617,37600.0
2012-10-10 10:55:00,84.81,84.86,84.73,84.81,41600.0,60.1617,60.1972,60.105,60.1617,41600.0
2012-10-10 11:00:00,84.81,84.88,84.78,84.84,39200.0,60.1617,60.2114,60.1404,60.183,39200.0
2012-10-10 11:05:00,84.84,85.01,84.84,85.0,30800.0,60.183,60.3036,60.183,60.2965,30800.0
2012-10-10 11:10:00,85.0,85.0,84.89,84.96,15800.0,60.2965,60.2965,60.2185,60.2681,15800.0
2012-10-10 11:15:00,84.97,85.0,84.92,84.98,12700.0,60.2752,60.2965,60.2397,60.2823,12700.0
2012-10-10 11:20:00,84.97,85.0,84.95,84.99,13400.0,60.2752,60.2965,60.261,60.2894,13400.0
2012-10-10 11:25:00,85.0,85.09,84.98,85.08,39200.0,60.2965,60.3603,60.2823,60.3532,39200.0
2012-10-10 11:30:00,85.08,85.08,84.94,84.96,31600.0,60.3532,60.3532,60.2539,60.2681,31600.0
2012-10-10 11:35:00,84.95,85.03,84.95,85.02,26300.0,60.261,60.3178,60.261,60.3107,26300.0
2012-10-10 11:40:00,85.01,85.08,84.98,85.01,25400.0,60.3036,60.3532,60.2823,60.3036,25400.0
2012-10-10 11:45:00,85.02,85.05,84.96,85.01,28800.0,60.3107,60.332,60.2681,60.3036,28800.0
2012-10-10 11:50:00,85.01,85.01,84.88,84.93,19800.0,60.3036,60.3036,60.2114,60.2468,19800.0
2012-10-10 11:55:00,84.94,84.97,84.92,84.95,26500.0,60.2539,60.2752,60.2397,60.261,26500.0
2012-10-10 12:00:00,84.95,85.0,84.94,84.99,18700.0,60.261,60.2965,60.2539,60.2894,18700.0
2012-10-10 12:05:00,85.0,85.04,85.0,85.02,11100.0,60.2965,60.3249,60.2965,60.3107,11100.0
2012-10-10 12:10:00,85.03,85.08,85.03,85.05,11000.0,60.3178,60.3532,60.3178,60.332,11000.0
2012-10-10 12:15:00,85.06,85.06,84.92,84.95,46900.0,60.3391,60.3391,60.2397,60.261,46900.0
2012-10-10 12:20:00,84.95,84.98,84.94,84.98,25900.0,60.261,60.2823,60.2539,60.2823,25900.0
2012-10-10 12:25:00,84.97,84.99,84.89,84.92,7900.0,60.2752,60.2894,60.2185,60.2397,7900.0
2012-10-10 12:30:00,84.92,84.92,84.86,84.86,15700.0,60.2397,60.2397,60.1972,60.1972,15700.0
2012-10-10 12:35:00,84.86,84.87,84.73,84.82,28600.0,60.1972,60.2043,60.105,60.1688,28600.0
2012-10-10 12:40:00,84.81,84.83,84.75,84.76,9500.0,60.1617,60.1759,60.1192,60.1263,9500.0
2012-10-10 12:45:00,84.75,84.76,84.68,84.75,15000.0,60.1192,60.1263,60.0695,60.1192,15000.0
2012-10-10 12:50:00,84.75,84.76,84.62,84.65,46300.0,60.1192,60.1263,60.0269,60.0482,46300.0
2012-10-10 12:55:00,84.65,84.65,84.55,84.58,40800.0,60.0482,60.0482,59.9773,59.9986,40800.0
2012-10-10 13:00:00,84.56,84.6,84.51,84.56,31300.0,59.9844,60.0128,59.9489,59.9844,31300.0
2012-10-10 13:05:00,84.56,84.61,84.52,84.61,12500.0,59.9844,60.0198,59.956,60.0198,12500.0
2012-10-10 13:10:00,84.62,84.63,84.58,84.59,51800.0,60.0269,60.034,59.9986,60.0057,51800.0
2012-10-10 13:15:00,84.59,84.6,84.53,84.57,28700.0,60.0057,60.0128,59.9631,59.9915,28700.0
2012-10-10 13:20:00,84.57,84.59,84.47,84.5,39700.0,59.9915,60.0057,59.9205,59.9418,39700.0
2012-10-10 13:25:00,84.51,84.56,84.49,84.52,9900.0,59.9489,59.9844,59.9347,59.956,9900.0
2012-10-10 13:30:00,84.52,84.58,84.48,84.58,21700.0,59.956,59.9986,59.9276,59.9986,21700.0
2012-10-10 13:35:00,84.58,84.59,84.5,84.54,24000.0,59.9986,60.0057,59.9418,59.9702,24000.0
2012-10-10 13:40:00,84.53,84.54,84.49,84.5,30200.0,59.9631,59.9702,59.9347,59.9418,30200.0
2012-10-10 13:45:00,84.5,84.5,84.45,84.48,14900.0,59.9418,59.9418,59.9063,59.9276,14900.0
2012-10-10 13:50:00,84.46,84.47,84.41,84.46,15500.0,59.9134,59.9205,59.878,59.9134,15500.0
2012-10-10 13:55:00,84.46,84.47,84.36,84.39,22100.0,59.9134,59.9205,59.8425,59.8638,22100.0
2012-10-10 14:00:00,84.39,84.51,84.39,84.49,33100.0,59.8638,59.9489,59.8638,59.9347,33100.0
2012-10-10 14:05:00,84.5,84.56,84.47,84.52,68600.0,59.9418,59.9844,59.9205,59.956,68600.0
2012-10-10 14:10:00,84.54,84.58,84.51,84.52,18900.0,59.9702,59.9986,59.9489,59.956,18900.0
2012-10-10 14:15:00,84.52,84.59,84.5,84.52,23400.0,59.956,60.0057,59.9418,59.956,23400.0
2012-10-10 14:20:00,84.52,84.52,84.47,84.48,34700.0,59.956,59.956,59.9205,59.9276,34700.0
2012-10-10 14:25:00,84.48,84.52,84.47,84.49,14700.0,59.9276,59.956,59.9205,59.9347,14700.0
2012-10-10 14:30:00,84.47,84.51,84.47,84.49,17500.0,59.9205,59.9489,59.9205,59.9347,17500.0
2012-10-10 14:35:00,84.47,84.5,84.41,84.42,21600.0,59.9205,59.9418,59.878,59.8851,21600.0
2012-10-10 14:40:00,84.41,84.43,84.39,84.43,18300.0,59.878,59.8922,59.8638,59.8922,18300.0
2012-10-10 14:45:00,84.44,84.45,84.32,84.34,21400.0,59.8993,59.9063,59.8141,59.8283,21400.0
2012-10-10 14:50:00,84.35,84.47,84.35,84.47,43300.0,59.8354,59.9205,59.8354,59.9205,43300.0
2012-10-10 14:55:00,84.47,84.52,84.44,84.48,13100.0,59.9205,59.956,59.8993,59.9276,13100.0
2012-10-10 15:00:00,84.48,84.54,84.47,84.5,40800.0,59.9276,59.9702,59.9205,59.9418,40800.0
2012-10-10 15:05:00,84.5,84.59,84.46,84.57,35600.0,59.9418,60.0057,59.9134,59.9915,35600.0
2012-10-10 15:10:00,84.56,84.59,84.52,84.56,31700.0,59.9844,60.0057,59.956,59.9844,31700.0
2012-10-10 15:15:00,84.58,84.61,84.48,84.48,28100.0,59.9986,60.0198,59.9276,59.9276,28100.0
2012-10-10 15:20:00,84.48,84.51,84.44,84.45,41800.0,59.9276,59.9489,59.8993,59.9063,41800.0
2012-10-10 15:25:00,84.45,84.54,84.45,84.53,39100.0,59.9063,59.9702,59.9063,59.9631,39100.0
2012-10-10 15:30:00,84.52,84.58,84.5,84.54,56300.0,59.956,59.9986,59.9418,59.9702,56300.0
2012-10-10 15:35:00,84.55,84.65,84.52,84.64,61100.0,59.9773,60.0482,59.956,60.0411,61100.0
2012-10-10 15:40:00,84.64,84.71,84.63,84.68,48200.0,60.0411,60.0908,60.034,60.0695,48200.0
2012-10-10 15:45:00,84.68,84.71,84.64,84.67,34500.0,60.0695,60.0908,60.0411,60.0624,34500.0
2012-10-10 15:50:00,84.67,84.67,84.49,84.6,71500.0,60.0624,60.0624,59.9347,60.0128,71500.0
2012-10-10 15:55:00,84.59,84.67,84.55,84.65,142500.0,60.0057,60.0624,59.9773,60.0482,142500.0
2012-10-11 09:30:00,85.22,85.3,84.75,84.86,85700.0,60.4526,60.5093,60.1192,60.1972,85700.0
2012-10-11 09:35:00,84.86,85.19,84.85,85.15,43700.0,60.1972,60.4313,60.1901,60.4029,43700.0
2012-10-11 09:40:00,85.19,85.53,85.19,85.5,51800.0,60.4313,60.6725,60.4313,60.6512,51800.0
2012-10-11 09:45:00,85.5,85.54,85.35,85.41,42900.0,60.6512,60.6796,60.5448,60.5873,42900.0
2012-10-11 09:50:00,85.4,85.45,85.32,85.42,68600.0,60.5802,60.6157,60.5235,60.5944,68600.0
2012-10-11 09:55:00,85.42,85.46,85.22,85.24,52800.0,60.5944,60.6228,60.4526,60.4667,52800.0
2012-10-11 10:00:00,85.2,85.25,85.03,85.08,70400.0,60.4384,60.4738,60.3178,60.3532,70400.0
2012-10-11 10:05:00,85.06,85.11,85.02,85.08,34000.0,60.3391,60.3745,60.3107,60.3532,34000.0
2012-10-11 10:10:00,85.07,85.12,85.03,85.06,33000.0,60.3462,60.3816,60.3178,60.3391,33000.0
2012-10-11 10:15:00,85.09,85.11,85.0,85.0,33300.0,60.3603,60.3745,60.2965,60.2965,33300.0
2012-10-11 10:20:00,85.0,85.06,84.9,84.9,28800.0,60.2965,60.3391,60.2256,60.2256,28800.0
2012-10-11 10:25:00,84.91,85.04,84.91,85.0,28400.0,60.2327,60.3249,60.2327,60.2965,28400.0
2012-10-11 10:30:00,85.0,85.06,84.97,85.04,21700.0,60.2965,60.3391,60.2752,60.3249,21700.0
2012-10-11 10:35:00,85.05,85.09,85.01,85.08,13200.0,60.332,60.3603,60.3036,60.3532,13200.0
2012-10-11 10:40:00,85.08,85.14,85.04,85.05,49200.0,60.3532,60.3958,60.3249,60.332,49200.0
2012-10-11 10:45:00,85.04,85.18,85.03,85.18,18800.0,60.3249,60.4242,60.3178,60.4242,18800.0
2012-10-11 10:50:00,85.19,85.23,85.16,85.18,29100.0,60.4313,60.4597,60.41,60.4242,29100.0
2012-10-11 10:55:00,85.17,85.21,85.1,85.21,13900.0,60.4171,60.4455,60.3674,60.4455,13900.0
2012-10-11 11:00:00,85.21,85.29,85.16,85.27,15900.0,60.4455,60.5022,60.41,60.488,15900.0
2012-10-11 11:05:00,85.28,85.32,85.22,85.28,25000.0,60.4951,60.5235,60.4526,60.4951,25000.0
2012-10-11 11:10:00,85.28,85.33,85.26,85.29,17400.0,60.4951,60.5306,60.4809,60.5022,17400.0
2012-10-11 11:15:00,85.3,85.32,85.21,85.23,18600.0,60.5093,60.5235,60.4455,60.4597,18600.0
2012-10-11 11:20:00,85.22,85.23,85.13,85.13,19500.0,60.4526,60.4597,60.3887,60.3887,19500.0
2012-10-11 11:25:00,85.13,85.14,85.06,85.07,18400.0,60.3887,60.3958,60.3391,60.3462,18400.0
2012-10-11 11:30:00,85.07,85.07,84.96,85.0,14100.0,60.3462,60.3462,60.2681,60.2965,14100.0
2012-10-11 11:35:00,85.01,85.03,84.98,85.02,16800.0,60.3036,60.3178,60.2823,60.3107,16800.0
2012-10-11 11:40:00,85.02,85.06,84.93,85.0,23200.0,60.3107,60.3391,60.2468,60.2965,23200.0
2012-10-11 11:45:00,85.0,85.02,84.85,84.9,22000.0,60.2965,60.3107,60.1901,60.2256,22000.0
2012-10-11 11:50:00,84.92,84.92,84.66,84.72,40000.0,60.2397,60.2397,60.0553,60.0979,40000.0
2012-10-11 11:55:00,84.72,84.75,84.63,84.74,15700.0,60.0979,60.1192,60.034,60.1121,15700.0
2012-10-11 12:00:00,84.74,84.88,84.74,84.88,19700.0,60.1121,60.2114,60.1121,60.2114,19700.0
2012-10-11 12:05:00,84.88,84.94,84.84,84.94,16800.0,60.2114,60.2539,60.183,60.2539,16800.0
2012-10-11 12:10:00,84.94,85.0,84.93,84.99,19300.0,60.2539,60.2965,60.2468,60.2894,19300.0
2012-10-11 12:15:00,84.99,85.02,84.94,84.97,9500.0,60.2894,60.3107,60.2539,60.2752,9500.0
2012-10-11 12:20:00,84.97,84.97,84.88,84.88,11400.0,60.2752,60.2752,60.2114,60.2114,11400.0
2012-10-11 12:25:00,84.9,84.93,84.9,84.93,12900.0,60.2256,60.2468,60.2256,60.2468,12900.0
2012-10-11 12:30:00,84.93,84.97,84.89,84.95,17800.0,60.2468,60.2752,60.2185,60.261,17800.0
2012-10-11 12:35:00,84.96,85.01,84.95,84.98,13200.0,60.2681,60.3036,60.261,60.2823,13200.0
2012-10-11 12:40:00,84.97,84.97,84.86,84.86,9800.0,60.2752,60.2752,60.1972,60.1972,9800.0
2012-10-11 12:45:00,84.85,84.93,84.85,84.9,16600.0,60.1901,60.2468,60.1901,60.2256,16600.0
2012-10-11 12:50:00,84.9,84.97,84.9,84.95,16800.0,60.2256,60.2752,60.2256,60.261,16800.0
2012-10-11 12:55:00,84.95,84.96,84.91,84.95,13100.0,60.261,60.2681,60.2327,60.261,13100.0
2012-10-11 13:00:00,84.93,84.93,84.84,84.89,28800.0,60.2468,60.2468,60.183,60.2185,28800.0
2012-10-11 13:05:00,84.89,84.94,84.89,84.92,12500.0,60.2185,60.2539,60.2185,60.2397,12500.0
2012-10-11 13:10:00,84.93,84.94,84.88,84.9,11500.0,60.2468,60.2539,60.2114,60.2256,11500.0
2012-10-11 13:15:00,84.9,84.92,84.86,84.91,4400.0,60.2256,60.2397,60.1972,60.2327,4400.0
2012-10-11 13:20:00,84.92,84.92,84.85,84.86,15600.0,60.2397,60.2397,60.1901,60.1972,15600.0
2012-10-11 13:25:00,84.86,84.88,84.84,84.84,19500.0,60.1972,60.2114,60.183,60.183,19500.0
2012-10-11 13:30:00,84.84,84.85,84.76,84.81,26800.0,60.183,60.1901,60.1263,60.1617,26800.0
2012-10-11 13:35:00,84.81,84.81,84.74,84.78,14100.0,60.1617,60.1617,60.1121,60.1404,14100.0
2012-10-11 13:40:00,84.78,84.79,84.73,84.75,14300.0,60.1404,60.1475,60.105,60.1192,14300.0
2012-10-11 13:45:00,84.75,84.77,84.73,84.74,8400.0,60.1192,60.1333,60.105,60.1121,8400.0
2012-10-11 13:50:00,84.74,84.77,84.73,84.76,12700.0,60.1121,60.1333,60.105,60.1263,12700.0
2012-10-11 13:55:00,84.76,84.79,84.75,84.77,15400.0,60.1263,60.1475,60.1192,60.1333,15400.0
2012-10-11 14:00:00,84.76,84.78,84.75,84.75,9500.0,60.1263,60.1404,60.1192,60.1192,9500.0
2012-10-11 14:05:00,84.74,84.77,84.67,84.67,11600.0,60.1121,60.1333,60.0624,60.0624,11600.0
2012-10-11 14:10:00,84.66,84.77,84.66,84.76,32800.0,60.0553,60.1333,60.0553,60.1263,32800.0
2012-10-11 14:15:00,84.77,84.77,84.68,84.68,9100.0,60.1333,60.1333,60.0695,60.0695,9100.0
2012-10-11 14:20:00,84.68,84.76,84.66,84.75,15200.0,60.0695,60.1263,60.0553,60.1192,15200.0
2012-10-11 14:25:00,84.74,84.81,84.74,84.79,16100.0,60.1121,60.1617,60.1121,60.1475,16100.0
2012-10-11 14:30:00,84.79,84.8,84.72,84.73,11600.0,60.1475,60.1546,60.0979,60.105,11600.0
2012-10-11 14:35:00,84.73,84.73,84.7,84.7,7800.0,60.105,60.105,60.0837,60.0837,7800.0
2012-10-11 14:40:00,84.72,84.73,84.69,84.71,9900.0,60.0979,60.105,60.0766,60.0908,9900.0
2012-10-11 14:45:00,84.72,84.74,84.68,84.71,10800.0,60.0979,60.1121,60.0695,60.0908,10800.0
2012-10-11 14:50:00,84.71,84.77,84.71,84.75,13100.0,60.0908,60.1333,60.0908,60.1192,13100.0
2012-10-11 14:55:00,84.76,84.77,84.67,84.67,11400.0,60.1263,60.1333,60.0624,60.0624,11400.0
2012-10-11 15:00:00,84.67,84.77,84.67,84.75,11500.0,60.0624,60.1333,60.0624,60.1192,11500.0
2012-10-11 15:05:00,84.74,84.75,84.66,84.67,15400.0,60.1121,60.1192,60.0553,60.0624,15400.0
2012-10-11 15:10:00,84.69,84.81,84.69,84.79,16300.0,60.0766,60.1617,60.0766,60.1475,16300.0
2012-10-11 15:15:00,84.79,84.83,84.76,84.77,21100.0,60.1475,60.1759,60.1263,60.1333,21100.0
2012-10-11 15:20:00,84.77,84.82,84.76,84.82,18000.0,60.1333,60.1688,60.1263,60.1688,18000.0
2012-10-11 15:25:00,84.8,84.9,84.79,84.88,22400.0,60.1546,60.2256,60.1475,60.2114,22400.0
2012-10-11 15:30:00,84.89,84.89,84.78,84.79,29700.0,60.2185,60.2185,60.1404,60.1475,29700.0
2012-10-11 15:35:00,84.78,84.78,84.67,84.67,17100.0,60.1404,60.1404,60.0624,60.0624,17100.0
2012-10-11 15:40:00,84.68,84.76,84.66,84.75,33800.0,60.0695,60.1263,60.0553,60.1192,33800.0
2012-10-11 15:45:00,84.75,84.77,84.7,84.73,47800.0,60.1192,60.1333,60.0837,60.105,47800.0
2012-10-11 15:50:00,84.71,84.74,84.67,84.7,59500.0,60.0908,60.1121,60.0624,60.0837,59500.0
2012-10-11 15:55:00,84.7,84.75,84.61,84.62,115400.0,60.0837,60.1192,60.0198,60.0269,115400.0
2012-10-12 09:30:00,84.84,85.0,84.6,84.92,70800.0,60.183,60.2965,60.0128,60.2397,70800.0
2012-10-12 09:35:00,84.97,84.98,84.71,84.75,30300.0,60.2752,60.2823,60.0908,60.1192,30300.0
2012-10-12 09:40:00,84.77,84.85,84.61,84.85,23200.0,60.1333,60.1901,60.0198,60.1901,23200.0
2012-10-12 09:45:00,84.85,84.97,84.79,84.87,31900.0,60.1901,60.2752,60.1475,60.2043,31900.0
2012-10-12 09:50:00,84.88,84.94,84.62,84.87,56600.0,60.2114,60.2539,60.0269,60.2043,56600.0
2012-10-12 09:55:00,84.87,84.97,84.8,84.91,20900.0,60.2043,60.2752,60.1546,60.2327,20900.0
2012-10-12 10:00:00,84.91,84.99,84.82,84.98,40800.0,60.2327,60.2894,60.1688,60.2823,40800.0
2012-10-12 10:05:00,84.99,85.21,84.98,85.16,41200.0,60.2894,60.4455,60.2823,60.41,41200.0
2012-10-12 10:10:00,85.17,85.2,85.08,85.11,22100.0,60.4171,60.4384,60.3532,60.3745,22100.0
2012-10-12 10:15:00,85.14,85.17,85.08,85.15,34200.0,60.3958,60.4171,60.3532,60.4029,34200.0
2012-10-12 10:20:00,85.16,85.16,85.07,85.08,28100.0,60.41,60.41,60.3462,60.3532,28100.0
2012-10-12 10:25:00,85.07,85.07,84.93,84.97,40600.0,60.3462,60.3462,60.2468,60.2752,40600.0
2012-10-12 10:30:00,85.0,85.0,84.83,84.84,45100.0,60.2965,60.2965,60.1759,60.183,45100.0
2012-10-12 10:35:00,84.86,84.87,84.78,84.83,40300.0,60.1972,60.2043,60.1404,60.1759,40300.0
2012-10-12 10:40:00,84.82,84.92,84.75,84.9,70600.0,60.1688,60.2397,60.1192,60.2256,70600.0
2012-10-12 10:45:00,84.9,85.01,84.83,85.01,60500.0,60.2256,60.3036,60.1759,60.3036,60500.0
2012-10-12 10:50:00,85.02,85.04,84.92,84.92,38000.0,60.3107,60.3249,60.2397,60.2397,38000.0
2012-10-12 10:55:00,84.92,84.92,84.71,84.71,36200.0,60.2397,60.2397,60.0908,60.0908,36200.0
2012-10-12 11:00:00,84.72,84.75,84.56,84.65,53200.0,60.0979,60.1192,59.9844,60.0482,53200.0
2012-10-12 11:05:00,84.66,84.72,84.64,84.64,23400.0,60.0553,60.0979,60.0411,60.0411,23400.0
2012-10-12 11:10:00,84.64,84.64,84.46,84.52,34000.0,60.0411,60.0411,59.9134,59.956,34000.0
2012-10-12 11:15:00,84.51,84.51,84.38,84.38,20300.0,59.9489,59.9489,59.8567,59.8567,20300.0
2012-10-12 11:20:00,84.39,84.43,84.34,84.38,27600.0,59.8638,59.8922,59.8283,59.8567,27600.0
2012-10-12 11:25:00,84.37,84.48,84.35,84.45,18500.0,59.8496,59.9276,59.8354,59.9063,18500.0
2012-10-12 11:30:00,84.42,84.46,84.3,84.31,57500.0,59.8851,59.9134,59.7999,59.807,57500.0
2012-10-12 11:35:00,84.31,84.31,84.18,84.21,44700.0,59.807,59.807,59.7148,59.7361,44700.0
2012-10-12 11:40:00,84.23,84.28,84.07,84.19,47000.0,59.7503,59.7858,59.6368,59.7219,47000.0
2012-10-12 11:45:00,84.18,84.38,84.17,84.34,22000.0,59.7148,59.8567,59.7077,59.8283,22000.0
2012-10-12 11:50:00,84.33,84.34,84.19,84.34,27300.0,59.8212,59.8283,59.7219,59.8283,27300.0
2012-10-12 11:55:00,84.34,84.41,84.33,84.36,10000.0,59.8283,59.878,59.8212,59.8425,10000.0
2012-10-12 12:00:00,84.37,84.4,84.28,84.38,21200.0,59.8496,59.8709,59.7858,59.8567,21200.0
2012-10-12 12:05:00,84.38,84.45,84.2,84.26,50800.0,59.8567,59.9063,59.729,59.7716,50800.0
2012-10-12 12:10:00,84.25,84.34,84.25,84.33,8200.0,59.7645,59.8283,59.7645,59.8212,8200.0
2012-10-12 12:15:00,84.35,84.43,84.35,84.42,7000.0,59.8354,59.8922,59.8354,59.8851,7000.0
2012-10-12 12:20:00,84.42,84.45,84.31,84.32,13700.0,59.8851,59.9063,59.807,59.8141,13700.0
2012-10-12 12:25:00,84.33,84.36,84.31,84.33,9100.0,59.8212,59.8425,59.807,59.8212,9100.0
2012-10-12 12:30:00,84.33,84.41,84.33,84.39,19300.0,59.8212,59.878,59.8212,59.8638,19300.0
2012-10-12 12:35:00,84.4,84.46,84.39,84.46,12000.0,59.8709,59.9134,59.8638,59.9134,12000.0
2012-10-12 12:40:00,84.47,84.47,84.38,84.38,4400.0,59.9205,59.9205,59.8567,59.8567,4400.0
2012-10-12 12:45:00,84.4,84.4,84.25,84.3,9700.0,59.8709,59.8709,59.7645,59.7999,9700.0
2012-10-12 12:50:00,84.3,84.38,84.3,84.38,30500.0,59.7999,59.8567,59.7999,59.8567,30500.0
2012-10-12 12:55:00,84.38,84.44,84.37,84.43,12400.0,59.8567,59.8993,59.8496,59.8922,12400.0
2012-10-12 13:00:00,84.42,84.45,84.38,84.43,13700.0,59.8851,59.9063,59.8567,59.8922,13700.0
2012-10-12 13:05:00,84.43,84.48,84.43,84.47,8700.0,59.8922,59.9276,59.8922,59.9205,8700.0
2012-10-12 13:10:00,84.47,84.47,84.34,84.35,16400.0,59.9205,59.9205,59.8283,59.8354,16400.0
2012-10-12 13:15:00,84.35,84.41,84.35,84.39,6800.0,59.8354,59.878,59.8354,59.8638,6800.0
2012-10-12 13:20:00,84.39,84.4,84.18,84.2,43200.0,59.8638,59.8709,59.7148,59.729,43200.0
2012-10-12 13:25:00,84.2,84.2,84.16,84.17,13800.0,59.729,59.729,59.7006,59.7077,13800.0
2012-10-12 13:30:00,84.17,84.2,84.13,84.17,25400.0,59.7077,59.729,59.6793,59.7077,25400.0
2012-10-12 13:35:00,84.17,84.19,84.12,84.15,15700.0,59.7077,59.7219,59.6723,59.6935,15700.0
2012-10-12 13:40:00,84.15,84.17,84.03,84.05,29900.0,59.6935,59.7077,59.6084,59.6226,29900.0
2012-10-12 13:45:00,84.05,84.07,84.03,84.05,22600.0,59.6226,59.6368,59.6084,59.6226,22600.0
2012-10-12 13:50:00,84.06,84.1,84.05,84.06,47300.0,59.6297,59.6581,59.6226,59.6297,47300.0
2012-10-12 13:55:00,84.06,84.1,84.04,84.1,35100.0,59.6297,59.6581,59.6155,59.6581,35100.0
2012-10-12 14:00:00,84.11,84.14,84.07,84.13,19300.0,59.6652,59.6864,59.6368,59.6793,19300.0
2012-10-12 14:05:00,84.13,84.15,84.04,84.13,28200.0,59.6793,59.6935,59.6155,59.6793,28200.0
2012-10-12 14:10:00,84.13,84.16,84.12,84.15,11300.0,59.6793,59.7006,59.6723,59.6935,11300.0
2012-10-12 14:15:00,84.15,84.18,84.14,84.15,7700.0,59.6935,59.7148,59.6864,59.6935,7700.0
2012-10-12 14:20:00,84.16,84.21,84.13,84.13,24300.0,59.7006,59.7361,59.6793,59.6793,24300.0
2012-10-12 14:25:00,84.13,84.15,84.06,84.06,18500.0,59.6793,59.6935,59.6297,59.6297,18500.0
2012-10-12 14:30:00,84.08,84.11,84.07,84.11,11900.0,59.6439,59.6652,59.6368,59.6652,11900.0
2012-10-12 14:35:00,84.11,84.18,84.09,84.16,9300.0,59.6652,59.7148,59.651,59.7006,9300.0
2012-10-12 14:40:00,84.16,84.16,84.06,84.15,15400.0,59.7006,59.7006,59.6297,59.6935,15400.0
2012-10-12 14:45:00,84.15,84.18,84.13,84.16,12200.0,59.6935,59.7148,59.6793,59.7006,12200.0
2012-10-12 14:50:00,84.15,84.23,84.15,84.18,22600.0,59.6935,59.7503,59.6935,59.7148,22600.0
2012-10-12 14:55:00,84.18,84.18,84.14,84.16,9500.0,59.7148,59.7148,59.6864,59.7006,9500.0
2012-10-12 15:00:00,84.16,84.17,84.1,84.1,12600.0,59.7006,59.7077,59.6581,59.6581,12600.0
2012-10-12 15:05:00,84.09,84.16,84.08,84.15,13400.0,59.651,59.7006,59.6439,59.6935,13400.0
2012-10-12 15:10:00,84.16,84.19,84.14,84.17,14700.0,59.7006,59.7219,59.6864,59.7077,14700.0
2012-10-12 15:15:00,84.18,84.19,84.16,84.17,14500.0,59.7148,59.7219,59.7006,59.7077,14500.0
2012-10-12 15:20:00,84.17,84.17,84.09,84.1,23700.0,59.7077,59.7077,59.651,59.6581,23700.0
2012-10-12 15:25:00,84.11,84.12,84.09,84.1,24000.0,59.6652,59.6723,59.651,59.6581,24000.0
2012-10-12 15:30:00,84.1,84.14,84.06,84.09,21200.0,59.6581,59.6864,59.6297,59.651,21200.0
2012-10-12 15:35:00,84.09,84.1,84.04,84.06,19400.0,59.651,59.6581,59.6155,59.6297,19400.0
2012-10-12 15:40:00,84.07,84.1,84.04,84.08,20900.0,59.6368,59.6581,59.6155,59.6439,20900.0
2012-10-12 15:45:00,84.09,84.15,84.01,84.02,40800.0,59.651,59.6935,59.5942,59.6013,40800.0
2012-10-12 15:50:00,84.02,84.09,83.98,84.08,77000.0,59.6013,59.651,59.5729,59.6439,77000.0
2012-10-12 15:55:00,84.07,84.11,84.0,84.0,130600.0,59.6368,59.6652,59.5871,59.5871,130600.0
2012-10-15 09:30:00,84.5,84.91,84.26,84.73,67400.0,59.9418,60.2327,59.7716,60.105,67400.0
2012-10-15 09:35:00,84.73,84.75,84.56,84.56,14300.0,60.105,60.1192,59.9844,59.9844,14300.0
2012-10-15 09:40:00,84.57,84.57,84.25,84.35,39800.0,59.9915,59.9915,59.7645,59.8354,39800.0
2012-10-15 09:45:00,84.37,84.52,84.31,84.51,26400.0,59.8496,59.956,59.807,59.9489,26400.0
2012-10-15 09:50:00,84.53,84.81,84.53,84.67,32200.0,59.9631,60.1617,59.9631,60.0624,32200.0
2012-10-15 09:55:00,84.67,84.83,84.67,84.75,24300.0,60.0624,60.1759,60.0624,60.1192,24300.0
2012-10-15 10:00:00,84.72,84.76,84.5,84.73,42800.0,60.0979,60.1263,59.9418,60.105,42800.0
2012-10-15 10:05:00,84.73,84.75,84.51,84.57,29700.0,60.105,60.1192,59.9489,59.9915,29700.0
2012-10-15 10:10:00,84.58,84.83,84.58,84.78,43200.0,59.9986,60.1759,59.9986,60.1404,43200.0
2012-10-15 10:15:00,84.79,84.98,84.79,84.97,28800.0,60.1475,60.2823,60.1475,60.2752,28800.0
2012-10-15 10:20:00,84.98,85.04,84.9,85.04,32800.0,60.2823,60.3249,60.2256,60.3249,32800.0
2012-10-15 10:25:00,85.04,85.05,84.93,84.97,36900.0,60.3249,60.332,60.2468,60.2752,36900.0
2012-10-15 10:30:00,84.96,85.15,84.95,85.12,28400.0,60.2681,60.4029,60.261,60.3816,28400.0
2012-10-15 10:35:00,85.12,85.21,85.12,85.13,132000.0,60.3816,60.4455,60.3816,60.3887,132000.0
2012-10-15 10:40:00,85.13,85.17,85.1,85.15,20000.0,60.3887,60.4171,60.3674,60.4029,20000.0
2012-10-15 10:45:00,85.15,85.17,85.07,85.11,65500.0,60.4029,60.4171,60.3462,60.3745,65500.0
2012-10-15 10:50:00,85.12,85.12,84.99,85.02,19700.0,60.3816,60.3816,60.2894,60.3107,19700.0
2012-10-15 10:55:00,85.03,85.2,85.02,85.2,18500.0,60.3178,60.4384,60.3107,60.4384,18500.0
2012-10-15 11:00:00,85.2,85.33,85.18,85.33,35400.0,60.4384,60.5306,60.4242,60.5306,35400.0
2012-10-15 11:05:00,85.33,85.4,85.23,85.31,39600.0,60.5306,60.5802,60.4597,60.5164,39600.0
2012-10-15 11:10:00,85.3,85.35,85.25,85.34,26300.0,60.5093,60.5448,60.4738,60.5377,26300.0
2012-10-15 11:15:00,85.34,85.45,85.3,85.42,42600.0,60.5377,60.6157,60.5093,60.5944,42600.0
2012-10-15 11:20:00,85.43,85.5,85.43,85.44,45200.0,60.6015,60.6512,60.6015,60.6086,45200.0
2012-10-15 11:25:00,85.43,85.46,85.38,85.45,31400.0,60.6015,60.6228,60.5661,60.6157,31400.0
2012-10-15 11:30:00,85.44,85.56,85.41,85.55,19900.0,60.6086,60.6937,60.5873,60.6867,19900.0
2012-10-15 11:35:00,85.55,85.69,85.55,85.69,44000.0,60.6867,60.786,60.6867,60.786,44000.0
2012-10-15 11:40:00,85.69,85.77,85.69,85.69,25200.0,60.786,60.8427,60.786,60.786,25200.0
2012-10-15 11:45:00,85.69,85.71,85.54,85.59,57100.0,60.786,60.8002,60.6796,60.715,57100.0
2012-10-15 11:50:00,85.59,85.62,85.47,85.54,78900.0,60.715,60.7363,60.6299,60.6796,78900.0
2012-10-15 11:55:00,85.54,85.56,85.5,85.52,24300.0,60.6796,60.6937,60.6512,60.6654,24300.0
2012-10-15 12:00:00,85.53,85.6,85.53,85.58,9400.0,60.6725,60.7221,60.6725,60.7079,9400.0
2012-10-15 12:05:00,85.57,85.59,85.53,85.57,9200.0,60.7008,60.715,60.6725,60.7008,9200.0
2012-10-15 12:10:00,85.56,85.59,85.43,85.44,11300.0,60.6937,60.715,60.6015,60.6086,11300.0
2012-10-15 12:15:00,85.44,85.48,85.42,85.43,9300.0,60.6086,60.637,60.5944,60.6015,9300.0
2012-10-15 12:20:00,85.45,85.52,85.43,85.52,17700.0,60.6157,60.6654,60.6015,60.6654,17700.0
2012-10-15 12:25:00,85.52,85.72,85.51,85.7,38400.0,60.6654,60.8072,60.6583,60.7931,38400.0
2012-10-15 12:30:00,85.71,85.74,85.66,85.71,16700.0,60.8002,60.8214,60.7647,60.8002,16700.0
2012-10-15 12:35:00,85.72,85.73,85.63,85.65,27400.0,60.8072,60.8143,60.7434,60.7576,27400.0
2012-10-15 12:40:00,85.66,85.67,85.59,85.62,12100.0,60.7647,60.7718,60.715,60.7363,12100.0
2012-10-15 12:45:00,85.63,85.67,85.63,85.67,25300.0,60.7434,60.7718,60.7434,60.7718,25300.0
2012-10-15 12:50:00,85.66,85.7,85.61,85.69,37300.0,60.7647,60.7931,60.7292,60.786,37300.0
2012-10-15 12:55:00,85.7,85.73,85.68,85.7,11100.0,60.7931,60.8143,60.7789,60.7931,11100.0
2012-10-15 13:00:00,85.69,85.71,85.68,85.71,21400.0,60.786,60.8002,60.7789,60.8002,21400.0
2012-10-15 13:05:00,85.72,85.72,85.68,85.69,14200.0,60.8072,60.8072,60.7789,60.786,14200.0
2012-10-15 13:10:00,85.7,85.73,85.68,85.68,21100.0,60.7931,60.8143,60.7789,60.7789,21100.0
2012-10-15 13:15:00,85.69,85.71,85.68,85.7,9500.0,60.786,60.8002,60.7789,60.7931,9500.0
2012-10-15 13:20:00,85.69,85.72,85.68,85.7,21900.0,60.786,60.8072,60.7789,60.7931,21900.0
2012-10-15 13:25:00,85.7,85.71,85.68,85.69,13700.0,60.7931,60.8002,60.7789,60.786,13700.0
2012-10-15 13:30:00,85.69,85.7,85.66,85.69,16900.0,60.786,60.7931,60.7647,60.786,16900.0
2012-10-15 13:35:00,85.69,85.69,85.64,85.66,17000.0,60.786,60.786,60.7505,60.7647,17000.0
2012-10-15 13:40:00,85.67,85.68,85.66,85.66,20900.0,60.7718,60.7789,60.7647,60.7647,20900.0
2012-10-15 13:45:00,85.66,85.67,85.61,85.64,16600.0,60.7647,60.7718,60.7292,60.7505,16600.0
2012-10-15 13:50:00,85.65,85.66,85.63,85.66,8900.0,60.7576,60.7647,60.7434,60.7647,8900.0
2012-10-15 13:55:00,85.66,85.67,85.64,85.66,17300.0,60.7647,60.7718,60.7505,60.7647,17300.0
2012-10-15 14:00:00,85.66,85.67,85.63,85.64,12400.0,60.7647,60.7718,60.7434,60.7505,12400.0
2012-10-15 14:05:00,85.64,85.68,85.63,85.66,19300.0,60.7505,60.7789,60.7434,60.7647,19300.0
2012-10-15 14:10:00,85.66,85.68,85.6,85.62,18000.0,60.7647,60.7789,60.7221,60.7363,18000.0
2012-10-15 14:15:00,85.62,85.62,85.56,85.56,23100.0,60.7363,60.7363,60.6937,60.6937,23100.0
2012-10-15 14:20:00,85.55,85.59,85.53,85.57,23900.0,60.6867,60.715,60.6725,60.7008,23900.0
2012-10-15 14:25:00,85.57,85.6,85.56,85.56,17300.0,60.7008,60.7221,60.6937,60.6937,17300.0
2012-10-15 14:30:00,85.55,85.56,85.42,85.42,17100.0,60.6867,60.6937,60.5944,60.5944,17100.0
2012-10-15 14:35:00,85.42,85.44,85.35,85.41,26500.0,60.5944,60.6086,60.5448,60.5873,26500.0
2012-10-15 14:40:00,85.42,85.47,85.42,85.46,32200.0,60.5944,60.6299,60.5944,60.6228,32200.0
2012-10-15 14:45:00,85.44,85.48,85.44,85.45,14800.0,60.6086,60.637,60.6086,60.6157,14800.0
2012-10-15 14:50:00,85.46,85.46,85.4,85.41,23700.0,60.6228,60.6228,60.5802,60.5873,23700.0
2012-10-15 14:55:00,85.4,85.48,85.4,85.44,14800.0,60.5802,60.637,60.5802,60.6086,14800.0
2012-10-15 15:00:00,85.44,85.51,85.4,85.51,42100.0,60.6086,60.6583,60.5802,60.6583,42100.0
2012-10-15 15:05:00,85.51,85.56,85.5,85.55,17200.0,60.6583,60.6937,60.6512,60.6867,17200.0
2012-10-15 15:10:00,85.55,85.61,85.53,85.56,23900.0,60.6867,60.7292,60.6725,60.6937,23900.0
2012-10-15 15:15:00,85.56,85.65,85.55,85.63,24000.0,60.6937,60.7576,60.6867,60.7434,24000.0
2012-10-15 15:20:00,85.63,85.68,85.56,85.68,30900.0,60.7434,60.7789,60.6937,60.7789,30900.0
2012-10-15 15:25:00,85.67,85.76,85.67,85.76,68600.0,60.7718,60.8356,60.7718,60.8356,68600.0
2012-10-15 15:30:00,85.76,85.81,85.71,85.81,77800.0,60.8356,60.8711,60.8002,60.8711,77800.0
2012-10-15 15:35:00,85.81,85.93,85.8,85.92,59200.0,60.8711,60.9562,60.864,60.9491,59200.0
2012-10-15 15:40:00,85.91,86.07,85.91,86.07,88200.0,60.942,61.0555,60.942,61.0555,88200.0
2012-10-15 15:45:00,86.06,86.12,86.0,86.12,89800.0,61.0484,61.091,61.0059,61.091,89800.0
2012-10-15 15:50:00,86.12,86.38,86.12,86.36,240500.0,61.091,61.2754,61.091,61.2612,240500.0
2012-10-15 15:55:00,86.36,86.38,86.18,86.2,345000.0,61.2612,61.2754,61.1336,61.1477,345000.0
2012-10-16 09:30:00,86.61,86.61,86.3,86.42,217000.0,61.4386,61.4386,61.2187,61.3038,217000.0
2012-10-16 09:35:00,86.47,86.92,86.47,86.8,136400.0,61.3393,61.6585,61.3393,61.5734,136400.0
2012-10-16 09:40:00,86.8,86.9,86.73,86.83,109200.0,61.5734,61.6443,61.5237,61.5946,109200.0
2012-10-16 09:45:00,86.83,87.0,86.78,87.0,120600.0,61.5946,61.7152,61.5592,61.7152,120600.0
2012-10-16 09:50:00,86.99,87.15,86.99,87.11,214800.0,61.7081,61.8216,61.7081,61.7933,214800.0
2012-10-16 09:55:00,87.12,87.14,86.91,86.98,84400.0,61.8004,61.8146,61.6514,61.7011,84400.0
2012-10-16 10:00:00,86.99,87.08,86.97,87.0,66800.0,61.7081,61.772,61.694,61.7152,66800.0
2012-10-16 10:05:00,87.0,87.17,86.99,86.99,55600.0,61.7152,61.8358,61.7081,61.7081,55600.0
2012-10-16 10:10:00,87.0,87.08,86.94,86.95,64800.0,61.7152,61.772,61.6727,61.6798,64800.0
2012-10-16 10:15:00,86.94,86.97,86.86,86.87,66400.0,61.6727,61.694,61.6159,61.623,66400.0
2012-10-16 10:20:00,86.87,86.94,86.82,86.93,65400.0,61.623,61.6727,61.5876,61.6656,65400.0
2012-10-16 10:25:00,86.93,87.11,86.88,87.11,74000.0,61.6656,61.7933,61.6301,61.7933,74000.0
2012-10-16 10:30:00,87.1,87.17,87.1,87.1,93600.0,61.7862,61.8358,61.7862,61.7862,93600.0
2012-10-16 10:35:00,87.1,87.1,87.02,87.07,53200.0,61.7862,61.7862,61.7294,61.7649,53200.0
2012-10-16 10:40:00,87.07,87.09,87.01,87.01,70400.0,61.7649,61.7791,61.7223,61.7223,70400.0
2012-10-16 10:45:00,87.01,87.05,87.0,87.03,54600.0,61.7223,61.7507,61.7152,61.7365,54600.0
2012-10-16 10:50:00,87.03,87.04,86.97,86.99,99400.0,61.7365,61.7436,61.694,61.7081,99400.0
2012-10-16 10:55:00,86.99,87.11,86.98,86.99,111400.0,61.7081,61.7933,61.7011,61.7081,111400.0
2012-10-16 11:00:00,86.99,86.99,86.95,86.98,47000.0,61.7081,61.7081,61.6798,61.7011,47000.0
2012-10-16 11:05:00,86.98,87.01,86.87,86.91,108400.0,61.7011,61.7223,61.623,61.6514,108400.0
2012-10-16 11:10:00,86.91,86.98,86.9,86.98,44400.0,61.6514,61.7011,61.6443,61.7011,44400.0
2012-10-16 11:15:00,86.97,87.01,86.97,86.98,47600.0,61.694,61.7223,61.694,61.7011,47600.0
2012-10-16 11:20:00,86.99,87.07,86.97,87.05,69400.0,61.7081,61.7649,61.694,61.7507,69400.0
2012-10-16 11:25:00,87.04,87.1,87.04,87.06,76200.0,61.7436,61.7862,61.7436,61.7578,76200.0
2012-10-16 11:30:00,87.07,87.24,87.07,87.21,72400.0,61.7649,61.8855,61.7649,61.8642,72400.0
2012-10-16 11:35:00,87.22,87.24,87.2,87.24,48800.0,61.8713,61.8855,61.8571,61.8855,48800.0
2012-10-16 11:40:00,87.24,87.3,87.23,87.3,89400.0,61.8855,61.9281,61.8784,61.9281,89400.0
2012-10-16 11:45:00,87.3,87.33,87.29,87.33,41000.0,61.9281,61.9493,61.921,61.9493,41000.0
2012-10-16 11:50:00,87.33,87.36,87.31,87.32,35000.0,61.9493,61.9706,61.9351,61.9422,35000.0
2012-10-16 11:55:00,87.32,87.4,87.32,87.38,24400.0,61.9422,61.999,61.9422,61.9848,24400.0
2012-10-16 12:00:00,87.4,87.52,87.38,87.43,124600.0,61.999,62.0841,61.9848,62.0203,124600.0
2012-10-16 12:05:00,87.44,87.6,87.42,87.54,71800.0,62.0274,62.1409,62.0132,62.0983,71800.0
2012-10-16 12:10:00,87.52,87.6,87.45,87.47,96600.0,62.0841,62.1409,62.0345,62.0486,96600.0
2012-10-16 12:15:00,87.47,87.5,87.43,87.44,56000.0,62.0486,62.0699,62.0203,62.0274,56000.0
2012-10-16 12:20:00,87.44,87.47,87.34,87.35,67000.0,62.0274,62.0486,61.9564,61.9635,67000.0
2012-10-16 12:25:00,87.35,87.38,87.29,87.37,54000.0,61.9635,61.9848,61.921,61.9777,54000.0
2012-10-16 12:30:00,87.36,87.54,87.36,87.51,53200.0,61.9706,62.0983,61.9706,62.077,53200.0
2012-10-16 12:35:00,87.51,87.53,87.41,87.44,41600.0,62.077,62.0912,62.0061,62.0274,41600.0
2012-10-16 12:40:00,87.43,87.53,87.43,87.53,19600.0,62.0203,62.0912,62.0203,62.0912,19600.0
2012-10-16 12:45:00,87.51,87.61,87.5,87.6,46000.0,62.077,62.148,62.0699,62.1409,46000.0
2012-10-16 12:50:00,87.6,87.61,87.55,87.57,43600.0,62.1409,62.148,62.1054,62.1196,43600.0
2012-10-16 12:55:00,87.56,87.59,87.55,87.56,28000.0,62.1125,62.1338,62.1054,62.1125,28000.0
2012-10-16 13:00:00,87.56,87.6,87.55,87.59,46600.0,62.1125,62.1409,62.1054,62.1338,46600.0
2012-10-16 13:05:00,87.59,87.62,87.59,87.61,66200.0,62.1338,62.1551,62.1338,62.148,66200.0
2012-10-16 13:10:00,87.61,87.61,87.56,87.6,39400.0,62.148,62.148,62.1125,62.1409,39400.0
2012-10-16 13:15:00,87.6,87.62,87.59,87.62,44400.0,62.1409,62.1551,62.1338,62.1551,44400.0
2012-10-16 13:20:00,87.62,87.72,87.6,87.7,51000.0,62.1551,62.226,62.1409,62.2118,51000.0
2012-10-16 13:25:00,87.7,87.73,87.68,87.71,31400.0,62.2118,62.2331,62.1976,62.2189,31400.0
2012-10-16 13:30:00,87.72,87.78,87.71,87.78,50600.0,62.226,62.2685,62.2189,62.2685,50600.0
2012-10-16 13:35:00,87.78,87.87,87.78,87.84,80600.0,62.2685,62.3324,62.2685,62.3111,80600.0
2012-10-16 13:40:00,87.84,87.84,87.72,87.75,72800.0,62.3111,62.3111,62.226,62.2473,72800.0
2012-10-16 13:45:00,87.75,87.77,87.73,87.76,49000.0,62.2473,62.2615,62.2331,62.2544,49000.0
2012-10-16 13:50:00,87.76,87.85,87.74,87.81,66000.0,62.2544,62.3182,62.2402,62.2898,66000.0
2012-10-16 13:55:00,87.82,87.88,87.81,87.88,81800.0,62.2969,62.3395,62.2898,62.3395,81800.0
2012-10-16 14:00:00,87.88,87.97,87.87,87.89,166800.0,62.3395,62.4033,62.3324,62.3466,166800.0
2012-10-16 14:05:00,87.89,87.89,87.83,87.84,63000.0,62.3466,62.3466,62.304,62.3111,63000.0
2012-10-16 14:10:00,87.83,87.83,87.73,87.77,51400.0,62.304,62.304,62.2331,62.2615,51400.0
2012-10-16 14:15:00,87.78,87.82,87.74,87.82,35600.0,62.2685,62.2969,62.2402,62.2969,35600.0
2012-10-16 14:20:00,87.81,87.89,87.81,87.86,50600.0,62.2898,62.3466,62.2898,62.3253,50600.0
2012-10-16 14:25:00,87.86,87.95,87.83,87.95,64200.0,62.3253,62.3891,62.304,62.3891,64200.0
2012-10-16 14:30:00,87.94,87.97,87.86,87.88,74000.0,62.382,62.4033,62.3253,62.3395,74000.0
2012-10-16 14:35:00,87.89,87.93,87.84,87.86,35000.0,62.3466,62.375,62.3111,62.3253,35000.0
2012-10-16 14:40:00,87.86,87.92,87.86,87.9,44200.0,62.3253,62.3679,62.3253,62.3537,44200.0
2012-10-16 14:45:00,87.91,87.93,87.89,87.89,73000.0,62.3608,62.375,62.3466,62.3466,73000.0
2012-10-16 14:50:00,87.89,87.91,87.85,87.86,44600.0,62.3466,62.3608,62.3182,62.3253,44600.0
2012-10-16 14:55:00,87.85,87.87,87.82,87.82,40200.0,62.3182,62.3324,62.2969,62.2969,40200.0
2012-10-16 15:00:00,87.82,87.85,87.8,87.81,70200.0,62.2969,62.3182,62.2827,62.2898,70200.0
2012-10-16 15:05:00,87.81,87.86,87.77,87.84,75400.0,62.2898,62.3253,62.2615,62.3111,75400.0
2012-10-16 15:10:00,87.85,87.86,87.78,87.79,76200.0,62.3182,62.3253,62.2685,62.2756,76200.0
2012-10-16 15:15:00,87.79,87.87,87.78,87.85,75800.0,62.2756,62.3324,62.2685,62.3182,75800.0
2012-10-16 15:20:00,87.85,87.85,87.79,87.82,68600.0,62.3182,62.3182,62.2756,62.2969,68600.0
2012-10-16 15:25:00,87.81,87.91,87.79,87.91,93800.0,62.2898,62.3608,62.2756,62.3608,93800.0
2012-10-16 15:30:00,87.91,87.93,87.88,87.89,124000.0,62.3608,62.375,62.3395,62.3466,124000.0
2012-10-16 15:35:00,87.89,87.94,87.87,87.92,108600.0,62.3466,62.382,62.3324,62.3679,108600.0
2012-10-16 15:40:00,87.93,87.97,87.93,87.97,91400.0,62.375,62.4033,62.375,62.4033,91400.0
2012-10-16 15:45:00,87.97,88.0,87.95,88.0,194800.0,62.4033,62.4246,62.3891,62.4246,194800.0
2012-10-16 15:50:00,88.0,88.12,88.0,88.08,318600.0,62.4246,62.5097,62.4246,62.4814,318600.0
2012-10-16 15:55:00,88.07,88.19,88.03,88.04,531000.0,62.4743,62.5594,62.4459,62.453,531000.0
2012-10-17 09:30:00,87.99,88.25,87.74,88.07,107200.0,62.4175,62.602,62.2402,62.4743,107200.0
2012-10-17 09:35:00,88.11,88.34,88.01,88.06,41000.0,62.5026,62.6658,62.4317,62.4672,41000.0
2012-10-17 09:40:00,88.0,88.58,88.0,88.21,70400.0,62.4246,62.836,62.4246,62.5736,70400.0
2012-10-17 09:45:00,88.2,88.46,88.2,88.39,38600.0,62.5665,62.7509,62.5665,62.7013,38600.0
2012-10-17 09:50:00,88.4,88.52,88.39,88.48,76200.0,62.7084,62.7935,62.7013,62.7651,76200.0
2012-10-17 09:55:00,88.48,88.97,88.48,88.97,86200.0,62.7651,63.1127,62.7651,63.1127,86200.0
2012-10-17 10:00:00,88.96,89.1,88.84,88.98,77600.0,63.1056,63.2049,63.0205,63.1198,77600.0
2012-10-17 10:05:00,88.97,88.98,88.82,88.89,77900.0,63.1127,63.1198,63.0063,63.056,77900.0
2012-10-17 10:10:00,88.89,88.95,88.81,88.9,73400.0,63.056,63.0985,62.9992,63.063,73400.0
2012-10-17 10:15:00,88.9,88.99,88.87,88.95,36300.0,63.063,63.1269,63.0418,63.0985,36300.0
2012-10-17 10:20:00,88.93,89.13,88.9,88.92,46700.0,63.0843,63.2262,63.063,63.0772,46700.0
2012-10-17 10:25:00,88.89,88.95,88.75,88.94,68400.0,63.056,63.0985,62.9566,63.0914,68400.0
2012-10-17 10:30:00,88.94,88.94,88.81,88.82,44600.0,63.0914,63.0914,62.9992,63.0063,44600.0
2012-10-17 10:35:00,88.81,88.95,88.8,88.95,46600.0,62.9992,63.0985,62.9921,63.0985,46600.0
2012-10-17 10:40:00,88.96,88.99,88.84,88.88,45300.0,63.1056,63.1269,63.0205,63.0489,45300.0
2012-10-17 10:45:00,88.87,89.23,88.84,89.23,74100.0,63.0418,63.2971,63.0205,63.2971,74100.0
2012-10-17 10:50:00,89.22,89.33,89.18,89.31,112700.0,63.29,63.3681,63.2617,63.3539,112700.0
2012-10-17 10:55:00,89.3,89.33,89.21,89.32,54700.0,63.3468,63.3681,63.2829,63.361,54700.0
2012-10-17 11:00:00,89.32,89.39,89.28,89.29,48300.0,63.361,63.4106,63.3326,63.3397,48300.0
2012-10-17 11:05:00,89.29,89.35,89.28,89.3,44600.0,63.3397,63.3823,63.3326,63.3468,44600.0
2012-10-17 11:10:00,89.3,89.33,89.26,89.3,35100.0,63.3468,63.3681,63.3184,63.3468,35100.0
2012-10-17 11:15:00,89.29,89.34,89.26,89.33,40700.0,63.3397,63.3752,63.3184,63.3681,40700.0
2012-10-17 11:20:00,89.32,89.44,89.31,89.36,33500.0,63.361,63.4461,63.3539,63.3894,33500.0
2012-10-17 11:25:00,89.37,89.54,89.37,89.52,50100.0,63.3964,63.517,63.3964,63.5029,50100.0
2012-10-17 11:30:00,89.5,89.54,89.45,89.5,39900.0,63.4887,63.517,63.4532,63.4887,39900.0
2012-10-17 11:35:00,89.5,89.55,89.48,89.54,39400.0,63.4887,63.5241,63.4745,63.517,39400.0
2012-10-17 11:40:00,89.55,89.64,89.54,89.59,45400.0,63.5241,63.588,63.517,63.5525,45400.0
2012-10-17 11:45:00,89.6,89.6,89.5,89.52,31700.0,63.5596,63.5596,63.4887,63.5029,31700.0
2012-10-17 11:50:00,89.51,89.55,89.5,89.51,27800.0,63.4958,63.5241,63.4887,63.4958,27800.0
2012-10-17 11:55:00,89.52,89.58,89.49,89.54,34400.0,63.5029,63.5454,63.4816,63.517,34400.0
2012-10-17 12:00:00,89.53,89.56,89.49,89.55,28600.0,63.5099,63.5312,63.4816,63.5241,28600.0
2012-10-17 12:05:00,89.55,89.58,89.51,89.58,32100.0,63.5241,63.5454,63.4958,63.5454,32100.0
2012-10-17 12:10:00,89.58,89.59,89.49,89.54,31600.0,63.5454,63.5525,63.4816,63.517,31600.0
2012-10-17 12:15:00,89.55,89.56,89.49,89.55,28400.0,63.5241,63.5312,63.4816,63.5241,28400.0
2012-10-17 12:20:00,89.56,89.64,89.56,89.63,33600.0,63.5312,63.588,63.5312,63.5809,33600.0
2012-10-17 12:25:00,89.63,89.64,89.59,89.6,20400.0,63.5809,63.588,63.5525,63.5596,20400.0
2012-10-17 12:30:00,89.61,89.62,89.5,89.5,21700.0,63.5667,63.5738,63.4887,63.4887,21700.0
2012-10-17 12:35:00,89.5,89.6,89.5,89.53,59500.0,63.4887,63.5596,63.4887,63.5099,59500.0
2012-10-17 12:40:00,89.52,89.55,89.51,89.54,34700.0,63.5029,63.5241,63.4958,63.517,34700.0
2012-10-17 12:45:00,89.53,89.56,89.52,89.54,12800.0,63.5099,63.5312,63.5029,63.517,12800.0
2012-10-17 12:50:00,89.54,89.54,89.49,89.51,9400.0,63.517,63.517,63.4816,63.4958,9400.0
2012-10-17 12:55:00,89.49,89.54,89.47,89.53,31300.0,63.4816,63.517,63.4674,63.5099,31300.0
2012-10-17 13:00:00,89.54,89.58,89.5,89.51,21100.0,63.517,63.5454,63.4887,63.4958,21100.0
2012-10-17 13:05:00,89.53,89.53,89.42,89.44,21500.0,63.5099,63.5099,63.4319,63.4461,21500.0
2012-10-17 13:10:00,89.44,89.5,89.42,89.48,77800.0,63.4461,63.4887,63.4319,63.4745,77800.0
2012-10-17 13:15:00,89.47,89.48,89.38,89.38,43500.0,63.4674,63.4745,63.4035,63.4035,43500.0
2012-10-17 13:20:00,89.38,89.44,89.35,89.43,22700.0,63.4035,63.4461,63.3823,63.439,22700.0
2012-10-17 13:25:00,89.45,89.49,89.45,89.48,25700.0,63.4532,63.4816,63.4532,63.4745,25700.0
2012-10-17 13:30:00,89.48,89.51,89.45,89.46,40800.0,63.4745,63.4958,63.4532,63.4603,40800.0
2012-10-17 13:35:00,89.45,89.47,89.45,89.45,24900.0,63.4532,63.4674,63.4532,63.4532,24900.0
2012-10-17 13:40:00,89.45,89.5,89.44,89.45,42500.0,63.4532,63.4887,63.4461,63.4532,42500.0
2012-10-17 13:45:00,89.45,89.46,89.36,89.42,61100.0,63.4532,63.4603,63.3894,63.4319,61100.0
2012-10-17 13:50:00,89.4,89.42,89.31,89.33,27700.0,63.4177,63.4319,63.3539,63.3681,27700.0
2012-10-17 13:55:00,89.31,89.36,89.3,89.36,23800.0,63.3539,63.3894,63.3468,63.3894,23800.0
2012-10-17 14:00:00,89.36,89.36,89.33,89.36,24200.0,63.3894,63.3894,63.3681,63.3894,24200.0
2012-10-17 14:05:00,89.35,89.4,89.35,89.38,33800.0,63.3823,63.4177,63.3823,63.4035,33800.0
2012-10-17 14:10:00,89.38,89.4,89.36,89.38,25200.0,63.4035,63.4177,63.3894,63.4035,25200.0
2012-10-17 14:15:00,89.38,89.39,89.37,89.38,19700.0,63.4035,63.4106,63.3964,63.4035,19700.0
2012-10-17 14:20:00,89.38,89.39,89.33,89.34,66300.0,63.4035,63.4106,63.3681,63.3752,66300.0
2012-10-17 14:25:00,89.34,89.35,89.29,89.3,33300.0,63.3752,63.3823,63.3397,63.3468,33300.0
2012-10-17 14:30:00,89.3,89.31,89.28,89.31,27200.0,63.3468,63.3539,63.3326,63.3539,27200.0
2012-10-17 14:35:00,89.3,89.35,89.29,89.32,22500.0,63.3468,63.3823,63.3397,63.361,22500.0
2012-10-17 14:40:00,89.33,89.36,89.3,89.35,27500.0,63.3681,63.3894,63.3468,63.3823,27500.0
2012-10-17 14:45:00,89.35,89.35,89.26,89.28,36600.0,63.3823,63.3823,63.3184,63.3326,36600.0
2012-10-17 14:50:00,89.28,89.29,89.24,89.25,47300.0,63.3326,63.3397,63.3042,63.3113,47300.0
2012-10-17 14:55:00,89.25,89.33,89.24,89.32,27800.0,63.3113,63.3681,63.3042,63.361,27800.0
2012-10-17 15:00:00,89.33,89.34,89.27,89.29,24900.0,63.3681,63.3752,63.3255,63.3397,24900.0
2012-10-17 15:05:00,89.28,89.37,89.24,89.37,36500.0,63.3326,63.3964,63.3042,63.3964,36500.0
2012-10-17 15:10:00,89.37,89.38,89.32,89.35,43300.0,63.3964,63.4035,63.361,63.3823,43300.0
2012-10-17 15:15:00,89.35,89.41,89.34,89.34,34900.0,63.3823,63.4248,63.3752,63.3752,34900.0
2012-10-17 15:20:00,89.34,89.35,89.28,89.3,37600.0,63.3752,63.3823,63.3326,63.3468,37600.0
2012-10-17 15:25:00,89.29,89.32,89.21,89.21,36600.0,63.3397,63.361,63.2829,63.2829,36600.0
2012-10-17 15:30:00,89.22,89.22,89.13,89.14,59100.0,63.29,63.29,63.2262,63.2333,59100.0
2012-10-17 15:35:00,89.16,89.17,89.03,89.03,76900.0,63.2475,63.2546,63.1553,63.1553,76900.0
2012-10-17 15:40:00,89.03,89.08,89.01,89.07,49000.0,63.1553,63.1907,63.1411,63.1836,49000.0
2012-10-17 15:45:00,89.07,89.09,88.96,89.04,86600.0,63.1836,63.1978,63.1056,63.1624,86600.0
2012-10-17 15:50:00,89.04,89.14,89.03,89.12,76900.0,63.1624,63.2333,63.1553,63.2191,76900.0
2012-10-17 15:55:00,89.12,89.21,89.1,89.19,131800.0,63.2191,63.2829,63.2049,63.2688,131800.0
2012-10-18 09:30:00,89.04,89.04,88.54,88.77,118300.0,63.1624,63.1624,62.8077,62.9708,118300.0
2012-10-18 09:35:00,88.86,89.03,88.8,89.02,38700.0,63.0347,63.1553,62.9921,63.1482,38700.0
2012-10-18 09:40:00,89.02,89.11,88.8,88.96,72800.0,63.1482,63.212,62.9921,63.1056,72800.0
2012-10-18 09:45:00,88.99,89.01,88.84,88.94,51500.0,63.1269,63.1411,63.0205,63.0914,51500.0
2012-10-18 09:50:00,88.94,88.98,88.91,88.97,38200.0,63.0914,63.1198,63.0701,63.1127,38200.0
2012-10-18 09:55:00,88.97,89.18,88.95,89.18,65000.0,63.1127,63.2617,63.0985,63.2617,65000.0
2012-10-18 10:00:00,89.15,89.2,88.98,89.18,62000.0,63.2404,63.2759,63.1198,63.2617,62000.0
2012-10-18 10:05:00,89.18,89.28,89.07,89.28,65900.0,63.2617,63.3326,63.1836,63.3326,65900.0
2012-10-18 10:10:00,89.27,89.27,89.08,89.13,39100.0,63.3255,63.3255,63.1907,63.2262,39100.0
2012-10-18 10:15:00,89.13,89.15,89.02,89.06,38800.0,63.2262,63.2404,63.1482,63.1765,38800.0
2012-10-18 10:20:00,89.06,89.2,89.04,89.17,40900.0,63.1765,63.2759,63.1624,63.2546,40900.0
2012-10-18 10:25:00,89.17,89.31,89.16,89.31,33200.0,63.2546,63.3539,63.2475,63.3539,33200.0
2012-10-18 10:30:00,89.3,89.32,89.24,89.3,31300.0,63.3468,63.361,63.3042,63.3468,31300.0
2012-10-18 10:35:00,89.3,89.37,89.27,89.37,42000.0,63.3468,63.3964,63.3255,63.3964,42000.0
2012-10-18 10:40:00,89.38,89.42,89.34,89.4,49500.0,63.4035,63.4319,63.3752,63.4177,49500.0
2012-10-18 10:45:00,89.4,89.49,89.4,89.49,44500.0,63.4177,63.4816,63.4177,63.4816,44500.0
2012-10-18 10:50:00,89.48,89.58,89.46,89.57,42600.0,63.4745,63.5454,63.4603,63.5383,42600.0
2012-10-18 10:55:00,89.57,89.66,89.52,89.52,103000.0,63.5383,63.6022,63.5029,63.5029,103000.0
2012-10-18 11:00:00,89.52,89.59,89.48,89.52,55400.0,63.5029,63.5525,63.4745,63.5029,55400.0
2012-10-18 11:05:00,89.53,89.54,89.34,89.4,144100.0,63.5099,63.517,63.3752,63.4177,144100.0
2012-10-18 11:10:00,89.41,89.45,89.39,89.42,88300.0,63.4248,63.4532,63.4106,63.4319,88300.0
2012-10-18 11:15:00,89.43,89.46,89.4,89.45,26700.0,63.439,63.4603,63.4177,63.4532,26700.0
2012-10-18 11:20:00,89.46,89.56,89.46,89.49,56000.0,63.4603,63.5312,63.4603,63.4816,56000.0
2012-10-18 11:25:00,89.48,89.48,89.42,89.45,45700.0,63.4745,63.4745,63.4319,63.4532,45700.0
2012-10-18 11:30:00,89.46,89.49,89.43,89.46,47700.0,63.4603,63.4816,63.439,63.4603,47700.0
2012-10-18 11:35:00,89.46,89.61,89.45,89.61,32300.0,63.4603,63.5667,63.4532,63.5667,32300.0
2012-10-18 11:40:00,89.61,89.66,89.56,89.57,20500.0,63.5667,63.6022,63.5312,63.5383,20500.0
2012-10-18 11:45:00,89.58,89.64,89.58,89.63,21200.0,63.5454,63.588,63.5454,63.5809,21200.0
2012-10-18 11:50:00,89.62,89.63,89.57,89.57,26800.0,63.5738,63.5809,63.5383,63.5383,26800.0
2012-10-18 11:55:00,89.58,89.65,89.58,89.61,38600.0,63.5454,63.5951,63.5454,63.5667,38600.0
2012-10-18 12:00:00,89.62,89.7,89.61,89.7,41500.0,63.5738,63.6305,63.5667,63.6305,41500.0
2012-10-18 12:05:00,89.7,89.74,89.69,89.72,26600.0,63.6305,63.6589,63.6234,63.6447,26600.0
2012-10-18 12:10:00,89.73,89.8,89.7,89.79,22000.0,63.6518,63.7015,63.6305,63.6944,22000.0
2012-10-18 12:15:00,89.8,89.83,89.75,89.75,16800.0,63.7015,63.7228,63.666,63.666,16800.0
2012-10-18 12:20:00,89.76,89.8,89.7,89.8,18600.0,63.6731,63.7015,63.6305,63.7015,18600.0
2012-10-18 12:25:00,89.82,89.83,89.79,89.79,22600.0,63.7157,63.7228,63.6944,63.6944,22600.0
2012-10-18 12:30:00,89.79,89.81,89.56,89.68,60000.0,63.6944,63.7086,63.5312,63.6164,60000.0
2012-10-18 12:35:00,89.69,89.84,89.67,89.78,81100.0,63.6234,63.7299,63.6093,63.6873,81100.0
2012-10-18 12:40:00,89.78,89.8,89.63,89.66,115200.0,63.6873,63.7015,63.5809,63.6022,115200.0
2012-10-18 12:45:00,89.69,89.7,89.57,89.63,40400.0,63.6234,63.6305,63.5383,63.5809,40400.0
2012-10-18 12:50:00,89.63,89.73,89.6,89.73,94700.0,63.5809,63.6518,63.5596,63.6518,94700.0
2012-10-18 12:55:00,89.73,89.94,89.71,89.94,84600.0,63.6518,63.8008,63.6376,63.8008,84600.0
2012-10-18 13:00:00,89.94,89.95,89.49,89.78,165800.0,63.8008,63.8079,63.4816,63.6873,165800.0
2012-10-18 13:05:00,89.8,89.85,89.68,89.82,56700.0,63.7015,63.7369,63.6164,63.7157,56700.0
2012-10-18 13:10:00,89.83,89.84,89.67,89.72,81900.0,63.7228,63.7299,63.6093,63.6447,81900.0
2012-10-18 13:15:00,89.72,89.72,89.56,89.59,82400.0,63.6447,63.6447,63.5312,63.5525,82400.0
2012-10-18 13:20:00,89.6,89.64,89.57,89.63,45800.0,63.5596,63.588,63.5383,63.5809,45800.0
2012-10-18 13:25:00,89.64,89.8,89.63,89.78,61600.0,63.588,63.7015,63.5809,63.6873,61600.0
2012-10-18 13:30:00,89.78,89.79,89.7,89.75,65700.0,63.6873,63.6944,63.6305,63.666,65700.0
2012-10-18 13:35:00,89.75,89.77,89.72,89.72,44600.0,63.666,63.6802,63.6447,63.6447,44600.0
2012-10-18 13:40:00,89.72,89.73,89.59,89.66,55200.0,63.6447,63.6518,63.5525,63.6022,55200.0
2012-10-18 13:45:00,89.67,89.72,89.63,89.67,39000.0,63.6093,63.6447,63.5809,63.6093,39000.0
2012-10-18 13:50:00,89.68,89.73,89.66,89.69,27400.0,63.6164,63.6518,63.6022,63.6234,27400.0
2012-10-18 13:55:00,89.66,89.68,89.54,89.6,56000.0,63.6022,63.6164,63.517,63.5596,56000.0
2012-10-18 14:00:00,89.61,89.8,89.61,89.8,52600.0,63.5667,63.7015,63.5667,63.7015,52600.0
2012-10-18 14:05:00,89.81,89.88,89.8,89.82,48000.0,63.7086,63.7582,63.7015,63.7157,48000.0
2012-10-18 14:10:00,89.81,89.82,89.73,89.76,45600.0,63.7086,63.7157,63.6518,63.6731,45600.0
2012-10-18 14:15:00,89.76,89.8,89.74,89.75,86600.0,63.6731,63.7015,63.6589,63.666,86600.0
2012-10-18 14:20:00,89.76,89.79,89.71,89.73,54800.0,63.6731,63.6944,63.6376,63.6518,54800.0
2012-10-18 14:25:00,89.73,89.79,89.72,89.79,29100.0,63.6518,63.6944,63.6447,63.6944,29100.0
2012-10-18 14:30:00,89.79,89.79,89.71,89.72,44600.0,63.6944,63.6944,63.6376,63.6447,44600.0
2012-10-18 14:35:00,89.72,89.73,89.6,89.71,59200.0,63.6447,63.6518,63.5596,63.6376,59200.0
2012-10-18 14:40:00,89.71,89.72,89.48,89.52,55100.0,63.6376,63.6447,63.4745,63.5029,55100.0
2012-10-18 14:45:00,89.52,89.65,89.52,89.61,44100.0,63.5029,63.5951,63.5029,63.5667,44100.0
2012-10-18 14:50:00,89.62,89.7,89.62,89.7,32900.0,63.5738,63.6305,63.5738,63.6305,32900.0
2012-10-18 14:55:00,89.7,89.75,89.67,89.67,68400.0,63.6305,63.666,63.6093,63.6093,68400.0
2012-10-18 15:00:00,89.68,89.73,89.58,89.64,54700.0,63.6164,63.6518,63.5454,63.588,54700.0
2012-10-18 15:05:00,89.65,89.72,89.56,89.72,55900.0,63.5951,63.6447,63.5312,63.6447,55900.0
2012-10-18 15:10:00,89.72,89.76,89.69,89.69,54500.0,63.6447,63.6731,63.6234,63.6234,54500.0
2012-10-18 15:15:00,89.68,89.7,89.63,89.64,47100.0,63.6164,63.6305,63.5809,63.588,47100.0
2012-10-18 15:20:00,89.64,89.77,89.62,89.77,82100.0,63.588,63.6802,63.5738,63.6802,82100.0
2012-10-18 15:25:00,89.78,89.85,89.76,89.82,55100.0,63.6873,63.7369,63.6731,63.7157,55100.0
2012-10-18 15:30:00,89.82,89.83,89.71,89.73,68900.0,63.7157,63.7228,63.6376,63.6518,68900.0
2012-10-18 15:35:00,89.74,89.78,89.72,89.76,73800.0,63.6589,63.6873,63.6447,63.6731,73800.0
2012-10-18 15:40:00,89.76,89.85,89.76,89.79,193200.0,63.6731,63.7369,63.6731,63.6944,193200.0
2012-10-18 15:45:00,89.79,89.81,89.77,89.79,97900.0,63.6944,63.7086,63.6802,63.6944,97900.0
2012-10-18 15:50:00,89.79,89.85,89.73,89.84,112500.0,63.6944,63.7369,63.6518,63.7299,112500.0
2012-10-18 15:55:00,89.84,89.85,89.73,89.81,187600.0,63.7299,63.7369,63.6518,63.7086,187600.0
2012-10-19 09:30:00,89.82,89.82,88.73,88.87,1108300.0,63.7157,63.7157,62.9425,63.0418,1108300.0
2012-10-19 09:35:00,88.93,89.05,88.42,88.6,81700.0,63.0843,63.1695,62.7225,62.8502,81700.0
2012-10-19 09:40:00,88.59,88.6,88.34,88.39,44400.0,62.8431,62.8502,62.6658,62.7013,44400.0
2012-10-19 09:45:00,88.35,88.86,88.24,88.8,89100.0,62.6729,63.0347,62.5949,62.9921,89100.0
2012-10-19 09:50:00,88.8,88.86,88.66,88.71,67200.0,62.9921,63.0347,62.8928,62.9283,67200.0
2012-10-19 09:55:00,88.67,88.78,88.5,88.7,63900.0,62.8999,62.9779,62.7793,62.9212,63900.0
2012-10-19 10:00:00,88.71,88.72,88.5,88.65,48900.0,62.9283,62.9354,62.7793,62.8857,48900.0
2012-10-19 10:05:00,88.65,88.65,88.52,88.61,31200.0,62.8857,62.8857,62.7935,62.8573,31200.0
2012-10-19 10:10:00,88.62,88.7,88.57,88.61,44800.0,62.8644,62.9212,62.829,62.8573,44800.0
2012-10-19 10:15:00,88.62,88.69,88.58,88.6,58100.0,62.8644,62.9141,62.836,62.8502,58100.0
2012-10-19 10:20:00,88.6,88.61,88.43,88.43,54700.0,62.8502,62.8573,62.7296,62.7296,54700.0
2012-10-19 10:25:00,88.42,88.51,88.37,88.48,28900.0,62.7225,62.7864,62.6871,62.7651,28900.0
2012-10-19 10:30:00,88.47,88.54,88.43,88.52,14500.0,62.758,62.8077,62.7296,62.7935,14500.0
2012-10-19 10:35:00,88.52,88.66,88.51,88.64,17700.0,62.7935,62.8928,62.7864,62.8786,17700.0
2012-10-19 10:40:00,88.61,88.63,88.51,88.62,18700.0,62.8573,62.8715,62.7864,62.8644,18700.0
2012-10-19 10:45:00,88.62,88.68,88.55,88.56,29900.0,62.8644,62.907,62.8148,62.8219,29900.0
2012-10-19 10:50:00,88.55,88.64,88.49,88.56,32400.0,62.8148,62.8786,62.7722,62.8219,32400.0
2012-10-19 10:55:00,88.58,88.58,88.46,88.47,20300.0,62.836,62.836,62.7509,62.758,20300.0
2012-10-19 11:00:00,88.49,88.53,88.43,88.43,23500.0,62.7722,62.8006,62.7296,62.7296,23500.0
2012-10-19 11:05:00,88.42,88.42,88.16,88.17,46200.0,62.7225,62.7225,62.5381,62.5452,46200.0
2012-10-19 11:10:00,88.2,88.24,87.92,87.97,100600.0,62.5665,62.5949,62.3679,62.4033,100600.0
2012-10-19 11:15:00,87.99,87.99,87.81,87.84,46000.0,62.4175,62.4175,62.2898,62.3111,46000.0
2012-10-19 11:20:00,87.82,87.85,87.78,87.8,27000.0,62.2969,62.3182,62.2685,62.2827,27000.0
2012-10-19 11:25:00,87.81,87.87,87.76,87.76,32800.0,62.2898,62.3324,62.2544,62.2544,32800.0
2012-10-19 11:30:00,87.78,87.91,87.78,87.88,44200.0,62.2685,62.3608,62.2685,62.3395,44200.0
2012-10-19 11:35:00,87.87,87.94,87.82,87.91,36600.0,62.3324,62.382,62.2969,62.3608,36600.0
2012-10-19 11:40:00,87.93,88.0,87.93,87.93,35600.0,62.375,62.4246,62.375,62.375,35600.0
2012-10-19 11:45:00,87.92,87.92,87.72,87.72,38600.0,62.3679,62.3679,62.226,62.226,38600.0
2012-10-19 11:50:00,87.71,87.74,87.55,87.6,47100.0,62.2189,62.2402,62.1054,62.1409,47100.0
2012-10-19 11:55:00,87.61,87.67,87.55,87.67,18700.0,62.148,62.1905,62.1054,62.1905,18700.0
2012-10-19 12:00:00,87.67,87.68,87.55,87.55,20900.0,62.1905,62.1976,62.1054,62.1054,20900.0
2012-10-19 12:05:00,87.55,87.55,87.5,87.51,22800.0,62.1054,62.1054,62.0699,62.077,22800.0
2012-10-19 12:10:00,87.51,87.51,87.33,87.34,43300.0,62.077,62.077,61.9493,61.9564,43300.0
2012-10-19 12:15:00,87.32,87.32,87.02,87.07,52900.0,61.9422,61.9422,61.7294,61.7649,52900.0
2012-10-19 12:20:00,87.07,87.22,87.07,87.21,22300.0,61.7649,61.8713,61.7649,61.8642,22300.0
2012-10-19 12:25:00,87.22,87.22,86.99,87.02,28400.0,61.8713,61.8713,61.7081,61.7294,28400.0
2012-10-19 12:30:00,87.02,87.2,87.02,87.2,17300.0,61.7294,61.8571,61.7294,61.8571,17300.0
2012-10-19 12:35:00,87.2,87.37,87.19,87.32,15300.0,61.8571,61.9777,61.85,61.9422,15300.0
2012-10-19 12:40:00,87.32,87.34,87.29,87.33,17100.0,61.9422,61.9564,61.921,61.9493,17100.0
2012-10-19 12:45:00,87.33,87.33,87.2,87.26,18000.0,61.9493,61.9493,61.8571,61.8997,18000.0
2012-10-19 12:50:00,87.27,87.29,87.24,87.26,14500.0,61.9068,61.921,61.8855,61.8997,14500.0
2012-10-19 12:55:00,87.25,87.25,87.16,87.23,19200.0,61.8926,61.8926,61.8287,61.8784,19200.0
2012-10-19 13:00:00,87.22,87.22,87.14,87.22,21900.0,61.8713,61.8713,61.8146,61.8713,21900.0
2012-10-19 13:05:00,87.2,87.22,87.13,87.19,15700.0,61.8571,61.8713,61.8075,61.85,15700.0
2012-10-19 13:10:00,87.19,87.19,87.11,87.17,11800.0,61.85,61.85,61.7933,61.8358,11800.0
2012-10-19 13:15:00,87.17,87.19,87.1,87.1,14200.0,61.8358,61.85,61.7862,61.7862,14200.0
2012-10-19 13:20:00,87.1,87.13,87.04,87.05,12600.0,61.7862,61.8075,61.7436,61.7507,12600.0
2012-10-19 13:25:00,87.04,87.13,87.01,87.04,16700.0,61.7436,61.8075,61.7223,61.7436,16700.0
2012-10-19 13:30:00,87.04,87.1,87.04,87.05,18300.0,61.7436,61.7862,61.7436,61.7507,18300.0
2012-10-19 13:35:00,87.05,87.05,86.96,87.0,30000.0,61.7507,61.7507,61.6869,61.7152,30000.0
2012-10-19 13:40:00,87.0,87.0,86.86,86.95,25700.0,61.7152,61.7152,61.6159,61.6798,25700.0
2012-10-19 13:45:00,86.95,86.95,86.8,86.83,28700.0,61.6798,61.6798,61.5734,61.5946,28700.0
2012-10-19 13:50:00,86.82,86.84,86.8,86.82,19900.0,61.5876,61.6017,61.5734,61.5876,19900.0
2012-10-19 13:55:00,86.84,86.84,86.72,86.8,28800.0,61.6017,61.6017,61.5166,61.5734,28800.0
2012-10-19 14:00:00,86.82,86.98,86.8,86.97,22900.0,61.5876,61.7011,61.5734,61.694,22900.0
2012-10-19 14:05:00,86.98,87.12,86.98,87.1,27400.0,61.7011,61.8004,61.7011,61.7862,27400.0
2012-10-19 14:10:00,87.09,87.18,87.04,87.17,24300.0,61.7791,61.8429,61.7436,61.8358,24300.0
2012-10-19 14:15:00,87.16,87.19,87.12,87.13,20300.0,61.8287,61.85,61.8004,61.8075,20300.0
2012-10-19 14:20:00,87.14,87.17,86.99,87.04,17600.0,61.8146,61.8358,61.7081,61.7436,17600.0
2012-10-19 14:25:00,87.04,87.06,86.8,86.89,56100.0,61.7436,61.7578,61.5734,61.6372,56100.0
2012-10-19 14:30:00,86.88,86.98,86.88,86.98,26200.0,61.6301,61.7011,61.6301,61.7011,26200.0
2012-10-19 14:35:00,86.99,87.02,86.92,86.96,32500.0,61.7081,61.7294,61.6585,61.6869,32500.0
2012-10-19 14:40:00,86.96,86.98,86.85,86.92,25400.0,61.6869,61.7011,61.6088,61.6585,25400.0
2012-10-19 14:45:00,86.93,86.95,86.84,86.95,20200.0,61.6656,61.6798,61.6017,61.6798,20200.0
2012-10-19 14:50:00,86.96,86.99,86.83,86.89,24300.0,61.6869,61.7081,61.5946,61.6372,24300.0
2012-10-19 14:55:00,86.89,87.08,86.85,87.05,32400.0,61.6372,61.772,61.6088,61.7507,32400.0
2012-10-19 15:00:00,87.06,87.06,86.94,86.94,25000.0,61.7578,61.7578,61.6727,61.6727,25000.0
2012-10-19 15:05:00,86.94,86.95,86.77,86.78,27700.0,61.6727,61.6798,61.5521,61.5592,27700.0
2012-10-19 15:10:00,86.77,86.8,86.7,86.77,27600.0,61.5521,61.5734,61.5024,61.5521,27600.0
2012-10-19 15:15:00,86.77,86.83,86.7,86.82,27900.0,61.5521,61.5946,61.5024,61.5876,27900.0
2012-10-19 15:20:00,86.82,86.9,86.82,86.89,66300.0,61.5876,61.6443,61.5876,61.6372,66300.0
2012-10-19 15:25:00,86.9,86.94,86.83,86.84,42100.0,61.6443,61.6727,61.5946,61.6017,42100.0
2012-10-19 15:30:00,86.83,86.93,86.78,86.92,65100.0,61.5946,61.6656,61.5592,61.6585,65100.0
2012-10-19 15:35:00,86.92,87.05,86.92,87.04,45900.0,61.6585,61.7507,61.6585,61.7436,45900.0
2012-10-19 15:40:00,87.04,87.04,86.97,86.98,75300.0,61.7436,61.7436,61.694,61.7011,75300.0
2012-10-19 15:45:00,86.99,87.05,86.91,86.95,64000.0,61.7081,61.7507,61.6514,61.6798,64000.0
2012-10-19 15:50:00,86.96,87.1,86.95,87.09,117800.0,61.6869,61.7862,61.6798,61.7791,117800.0
2012-10-19 15:55:00,87.09,87.19,87.0,87.16,337400.0,61.7791,61.85,61.7152,61.8287,337400.0
2012-10-22 09:30:00,86.94,87.22,86.64,87.04,73500.0,61.6727,61.8713,61.4599,61.7436,73500.0
2012-10-22 09:35:00,87.03,87.1,86.8,86.82,57100.0,61.7365,61.7862,61.5734,61.5876,57100.0
2012-10-22 09:40:00,86.8,86.88,86.61,86.63,47200.0,61.5734,61.6301,61.4386,61.4528,47200.0
2012-10-22 09:45:00,86.63,86.84,86.5,86.81,37300.0,61.4528,61.6017,61.3606,61.5805,37300.0
2012-10-22 09:50:00,86.84,86.84,86.44,86.44,64600.0,61.6017,61.6017,61.318,61.318,64600.0
2012-10-22 09:55:00,86.49,86.61,86.43,86.53,74900.0,61.3535,61.4386,61.3109,61.3818,74900.0
2012-10-22 10:00:00,86.51,89.9,86.45,87.54,486800.0,61.3676,63.7724,61.3251,62.0983,486800.0
2012-10-22 10:05:00,87.56,88.24,87.54,88.23,243000.0,62.1125,62.5949,62.0983,62.5878,243000.0
2012-10-22 10:10:00,88.21,88.98,88.08,88.56,243000.0,62.5736,63.1198,62.4814,62.8219,243000.0
2012-10-22 10:15:00,88.54,88.93,88.42,88.78,148300.0,62.8077,63.0843,62.7225,62.9779,148300.0
2012-10-22 10:20:00,88.82,88.93,88.56,88.59,89400.0,63.0063,63.0843,62.8219,62.8431,89400.0
2012-10-22 10:25:00,88.57,88.59,88.32,88.32,62100.0,62.829,62.8431,62.6516,62.6516,62100.0
2012-10-22 10:30:00,88.35,88.45,88.25,88.3,57600.0,62.6729,62.7438,62.602,62.6374,57600.0
2012-10-22 10:35:00,88.3,88.51,88.3,88.39,24700.0,62.6374,62.7864,62.6374,62.7013,24700.0
2012-10-22 10:40:00,88.4,88.72,88.34,88.38,151200.0,62.7084,62.9354,62.6658,62.6942,151200.0
2012-10-22 10:45:00,88.38,88.43,88.01,88.22,98900.0,62.6942,62.7296,62.4317,62.5807,98900.0
2012-10-22 10:50:00,88.22,88.31,88.2,88.24,23300.0,62.5807,62.6445,62.5665,62.5949,23300.0
2012-10-22 10:55:00,88.24,88.31,88.09,88.27,19300.0,62.5949,62.6445,62.4885,62.6161,19300.0
2012-10-22 11:00:00,88.29,88.39,88.19,88.27,26600.0,62.6303,62.7013,62.5594,62.6161,26600.0
2012-10-22 11:05:00,88.27,88.34,88.13,88.18,30100.0,62.6161,62.6658,62.5168,62.5523,30100.0
2012-10-22 11:10:00,88.18,88.27,88.05,88.05,26800.0,62.5523,62.6161,62.4601,62.4601,26800.0
2012-10-22 11:15:00,88.06,88.06,88.0,88.03,21800.0,62.4672,62.4672,62.4246,62.4459,21800.0
2012-10-22 11:20:00,88.03,88.12,87.96,88.12,29600.0,62.4459,62.5097,62.3962,62.5097,29600.0
2012-10-22 11:25:00,88.13,88.13,88.04,88.05,15400.0,62.5168,62.5168,62.453,62.4601,15400.0
2012-10-22 11:30:00,88.04,88.14,87.93,87.96,93100.0,62.453,62.5239,62.375,62.3962,93100.0
2012-10-22 11:35:00,87.96,88.11,87.95,88.11,14900.0,62.3962,62.5026,62.3891,62.5026,14900.0
2012-10-22 11:40:00,88.11,88.4,88.09,88.38,52800.0,62.5026,62.7084,62.4885,62.6942,52800.0
2012-10-22 11:45:00,88.4,88.5,88.26,88.26,45500.0,62.7084,62.7793,62.609,62.609,45500.0
2012-10-22 11:50:00,88.28,88.45,88.23,88.44,10600.0,62.6232,62.7438,62.5878,62.7367,10600.0
2012-10-22 11:55:00,88.44,88.45,88.25,88.27,11500.0,62.7367,62.7438,62.602,62.6161,11500.0
2012-10-22 12:00:00,88.25,88.25,88.15,88.2,21700.0,62.602,62.602,62.531,62.5665,21700.0
2012-10-22 12:05:00,88.21,88.28,88.14,88.22,24100.0,62.5736,62.6232,62.5239,62.5807,24100.0
2012-10-22 12:10:00,88.21,88.22,88.01,88.12,39200.0,62.5736,62.5807,62.4317,62.5097,39200.0
2012-10-22 12:15:00,88.14,88.31,88.13,88.3,37000.0,62.5239,62.6445,62.5168,62.6374,37000.0
2012-10-22 12:20:00,88.29,88.32,88.19,88.25,37100.0,62.6303,62.6516,62.5594,62.602,37100.0
2012-10-22 12:25:00,88.24,88.25,88.17,88.21,59700.0,62.5949,62.602,62.5452,62.5736,59700.0
2012-10-22 12:30:00,88.22,88.29,88.21,88.27,36800.0,62.5807,62.6303,62.5736,62.6161,36800.0
2012-10-22 12:35:00,88.28,88.3,88.2,88.25,34400.0,62.6232,62.6374,62.5665,62.602,34400.0
2012-10-22 12:40:00,88.23,88.26,88.16,88.21,27500.0,62.5878,62.609,62.5381,62.5736,27500.0
2012-10-22 12:45:00,88.21,88.38,88.2,88.3,47400.0,62.5736,62.6942,62.5665,62.6374,47400.0
2012-10-22 12:50:00,88.29,88.32,88.13,88.16,26800.0,62.6303,62.6516,62.5168,62.5381,26800.0
2012-10-22 12:55:00,88.15,88.2,88.1,88.11,15400.0,62.531,62.5665,62.4955,62.5026,15400.0
2012-10-22 13:00:00,88.11,88.15,88.09,88.11,16900.0,62.5026,62.531,62.4885,62.5026,16900.0
2012-10-22 13:05:00,88.11,88.14,88.08,88.12,20000.0,62.5026,62.5239,62.4814,62.5097,20000.0
2012-10-22 13:10:00,88.13,88.13,87.92,87.92,56100.0,62.5168,62.5168,62.3679,62.3679,56100.0
2012-10-22 13:15:00,87.93,87.97,87.91,87.92,35400.0,62.375,62.4033,62.3608,62.3679,35400.0
2012-10-22 13:20:00,87.91,87.95,87.71,87.83,26000.0,62.3608,62.3891,62.2189,62.304,26000.0
2012-10-22 13:25:00,87.84,87.85,87.61,87.67,26400.0,62.3111,62.3182,62.148,62.1905,26400.0
2012-10-22 13:30:00,87.65,87.8,87.63,87.72,20200.0,62.1763,62.2827,62.1621,62.226,20200.0
2012-10-22 13:35:00,87.73,87.75,87.64,87.69,27700.0,62.2331,62.2473,62.1692,62.2047,27700.0
2012-10-22 13:40:00,87.7,87.76,87.61,87.71,44600.0,62.2118,62.2544,62.148,62.2189,44600.0
2012-10-22 13:45:00,87.72,87.9,87.72,87.78,35600.0,62.226,62.3537,62.226,62.2685,35600.0
2012-10-22 13:50:00,87.77,87.9,87.74,87.81,26500.0,62.2615,62.3537,62.2402,62.2898,26500.0
2012-10-22 13:55:00,87.8,87.83,87.75,87.75,17300.0,62.2827,62.304,62.2473,62.2473,17300.0
2012-10-22 14:00:00,87.75,87.78,87.71,87.77,16500.0,62.2473,62.2685,62.2189,62.2615,16500.0
2012-10-22 14:05:00,87.77,87.84,87.77,87.83,11100.0,62.2615,62.3111,62.2615,62.304,11100.0
2012-10-22 14:10:00,87.84,87.84,87.73,87.78,14700.0,62.3111,62.3111,62.2331,62.2685,14700.0
2012-10-22 14:15:00,87.82,87.9,87.79,87.86,18100.0,62.2969,62.3537,62.2756,62.3253,18100.0
2012-10-22 14:20:00,87.87,87.9,87.83,87.84,17500.0,62.3324,62.3537,62.304,62.3111,17500.0
2012-10-22 14:25:00,87.83,87.87,87.76,87.8,13700.0,62.304,62.3324,62.2544,62.2827,13700.0
2012-10-22 14:30:00,87.8,87.91,87.79,87.83,22100.0,62.2827,62.3608,62.2756,62.304,22100.0
2012-10-22 14:35:00,87.83,87.87,87.76,87.79,21000.0,62.304,62.3324,62.2544,62.2756,21000.0
2012-10-22 14:40:00,87.76,87.84,87.75,87.81,18700.0,62.2544,62.3111,62.2473,62.2898,18700.0
2012-10-22 14:45:00,87.81,87.81,87.7,87.7,26400.0,62.2898,62.2898,62.2118,62.2118,26400.0
2012-10-22 14:50:00,87.7,87.73,87.61,87.68,30600.0,62.2118,62.2331,62.148,62.1976,30600.0
2012-10-22 14:55:00,87.68,87.76,87.68,87.73,28800.0,62.1976,62.2544,62.1976,62.2331,28800.0
2012-10-22 15:00:00,87.73,87.78,87.65,87.65,46400.0,62.2331,62.2685,62.1763,62.1763,46400.0
2012-10-22 15:05:00,87.65,87.7,87.57,87.59,36200.0,62.1763,62.2118,62.1196,62.1338,36200.0
2012-10-22 15:10:00,87.59,87.8,87.57,87.66,51100.0,62.1338,62.2827,62.1196,62.1834,51100.0
2012-10-22 15:15:00,87.66,87.7,87.56,87.57,31300.0,62.1834,62.2118,62.1125,62.1196,31300.0
2012-10-22 15:20:00,87.57,87.59,87.47,87.52,26300.0,62.1196,62.1338,62.0486,62.0841,26300.0
2012-10-22 15:25:00,87.52,87.65,87.51,87.64,37700.0,62.0841,62.1763,62.077,62.1692,37700.0
2012-10-22 15:30:00,87.64,87.64,87.45,87.48,71300.0,62.1692,62.1692,62.0345,62.0557,71300.0
2012-10-22 15:35:00,87.48,87.6,87.48,87.49,60700.0,62.0557,62.1409,62.0557,62.0628,60700.0
2012-10-22 15:40:00,87.48,87.53,87.4,87.52,69900.0,62.0557,62.0912,61.999,62.0841,69900.0
2012-10-22 15:45:00,87.52,87.72,87.45,87.72,58100.0,62.0841,62.226,62.0345,62.226,58100.0
2012-10-22 15:50:00,87.73,87.9,87.68,87.9,101800.0,62.2331,62.3537,62.1976,62.3537,101800.0
2012-10-22 15:55:00,87.9,88.12,87.78,87.79,194000.0,62.3537,62.5097,62.2685,62.2756,194000.0
2012-10-23 09:30:00,87.18,87.5,86.94,87.25,78100.0,61.8429,62.0699,61.6727,61.8926,78100.0
2012-10-23 09:35:00,87.21,87.27,86.88,86.88,71900.0,61.8642,61.9068,61.6301,61.6301,71900.0
2012-10-23 09:40:00,86.97,87.0,86.8,86.98,43800.0,61.694,61.7152,61.5734,61.7011,43800.0
2012-10-23 09:45:00,86.97,86.98,86.81,86.93,60600.0,61.694,61.7011,61.5805,61.6656,60600.0
2012-10-23 09:50:00,86.93,87.0,86.89,86.96,46300.0,61.6656,61.7152,61.6372,61.6869,46300.0
2012-10-23 09:55:00,86.96,87.01,86.88,86.98,46700.0,61.6869,61.7223,61.6301,61.7011,46700.0
2012-10-23 10:00:00,86.97,87.19,86.94,87.14,44600.0,61.694,61.85,61.6727,61.8146,44600.0
2012-10-23 10:05:00,87.11,87.11,86.98,87.02,27900.0,61.7933,61.7933,61.7011,61.7294,27900.0
2012-10-23 10:10:00,86.97,87.0,86.85,86.92,37200.0,61.694,61.7152,61.6088,61.6585,37200.0
2012-10-23 10:15:00,86.92,86.92,86.67,86.78,54800.0,61.6585,61.6585,61.4811,61.5592,54800.0
2012-10-23 10:20:00,86.78,86.83,86.71,86.77,39700.0,61.5592,61.5946,61.5095,61.5521,39700.0
2012-10-23 10:25:00,86.77,86.8,86.71,86.76,27200.0,61.5521,61.5734,61.5095,61.545,27200.0
2012-10-23 10:30:00,86.76,86.76,86.36,86.46,81900.0,61.545,61.545,61.2612,61.3322,81900.0
2012-10-23 10:35:00,86.46,86.47,86.29,86.35,66500.0,61.3322,61.3393,61.2116,61.2541,66500.0
2012-10-23 10:40:00,86.33,86.37,86.12,86.21,47800.0,61.24,61.2683,61.091,61.1548,47800.0
2012-10-23 10:45:00,86.23,86.32,86.19,86.2,28800.0,61.169,61.2329,61.1407,61.1477,28800.0
2012-10-23 10:50:00,86.2,86.27,86.17,86.17,31400.0,61.1477,61.1974,61.1265,61.1265,31400.0
2012-10-23 10:55:00,86.18,86.46,86.14,86.4,34200.0,61.1336,61.3322,61.1052,61.2896,34200.0
2012-10-23 11:00:00,86.41,86.65,86.27,86.57,37400.0,61.2967,61.467,61.1974,61.4102,37400.0
2012-10-23 11:05:00,86.57,86.9,86.57,86.85,92400.0,61.4102,61.6443,61.4102,61.6088,92400.0
2012-10-23 11:10:00,86.85,86.99,86.83,86.96,33700.0,61.6088,61.7081,61.5946,61.6869,33700.0
2012-10-23 11:15:00,86.96,87.39,86.95,87.26,75500.0,61.6869,61.9919,61.6798,61.8997,75500.0
2012-10-23 11:20:00,87.26,87.7,87.22,87.63,107700.0,61.8997,62.2118,61.8713,62.1621,107700.0
2012-10-23 11:25:00,87.57,87.84,87.46,87.48,86600.0,62.1196,62.3111,62.0416,62.0557,86600.0
2012-10-23 11:30:00,87.48,87.49,87.2,87.28,78000.0,62.0557,62.0628,61.8571,61.9139,78000.0
2012-10-23 11:35:00,87.28,87.29,87.09,87.14,55200.0,61.9139,61.921,61.7791,61.8146,55200.0
2012-10-23 11:40:00,87.12,87.27,87.07,87.13,20100.0,61.8004,61.9068,61.7649,61.8075,20100.0
2012-10-23 11:45:00,87.13,87.25,87.07,87.21,30000.0,61.8075,61.8926,61.7649,61.8642,30000.0
2012-10-23 11:50:00,87.22,87.3,87.1,87.12,21600.0,61.8713,61.9281,61.7862,61.8004,21600.0
2012-10-23 11:55:00,87.1,87.36,87.04,87.31,26000.0,61.7862,61.9706,61.7436,61.9351,26000.0
2012-10-23 12:00:00,87.32,87.54,87.3,87.42,33500.0,61.9422,62.0983,61.9281,62.0132,33500.0
2012-10-23 12:05:00,87.45,87.48,87.34,87.38,20400.0,62.0345,62.0557,61.9564,61.9848,20400.0
2012-10-23 12:10:00,87.38,87.49,87.37,87.48,20200.0,61.9848,62.0628,61.9777,62.0557,20200.0
2012-10-23 12:15:00,87.46,87.53,87.42,87.52,13700.0,62.0416,62.0912,62.0132,62.0841,13700.0
2012-10-23 12:20:00,87.52,87.6,87.49,87.59,22000.0,62.0841,62.1409,62.0628,62.1338,22000.0
2012-10-23 12:25:00,87.59,87.6,87.46,87.49,16700.0,62.1338,62.1409,62.0416,62.0628,16700.0
2012-10-23 12:30:00,87.49,87.57,87.43,87.56,22000.0,62.0628,62.1196,62.0203,62.1125,22000.0
2012-10-23 12:35:00,87.56,87.73,87.54,87.65,44000.0,62.1125,62.2331,62.0983,62.1763,44000.0
2012-10-23 12:40:00,87.65,87.9,87.64,87.88,34400.0,62.1763,62.3537,62.1692,62.3395,34400.0
2012-10-23 12:45:00,87.89,87.89,87.59,87.62,24700.0,62.3466,62.3466,62.1338,62.1551,24700.0
2012-10-23 12:50:00,87.61,87.65,87.45,87.55,18500.0,62.148,62.1763,62.0345,62.1054,18500.0
2012-10-23 12:55:00,87.54,87.61,87.5,87.58,10800.0,62.0983,62.148,62.0699,62.1267,10800.0
2012-10-23 13:00:00,87.6,87.6,87.44,87.55,54600.0,62.1409,62.1409,62.0274,62.1054,54600.0
2012-10-23 13:05:00,87.55,87.61,87.52,87.61,18000.0,62.1054,62.148,62.0841,62.148,18000.0
2012-10-23 13:10:00,87.61,87.64,87.55,87.64,27500.0,62.148,62.1692,62.1054,62.1692,27500.0
2012-10-23 13:15:00,87.64,87.89,87.61,87.75,67800.0,62.1692,62.3466,62.148,62.2473,67800.0
2012-10-23 13:20:00,87.72,87.73,87.55,87.57,17300.0,62.226,62.2331,62.1054,62.1196,17300.0
2012-10-23 13:25:00,87.54,87.6,87.43,87.44,21100.0,62.0983,62.1409,62.0203,62.0274,21100.0
2012-10-23 13:30:00,87.44,87.69,87.44,87.66,38900.0,62.0274,62.2047,62.0274,62.1834,38900.0
2012-10-23 13:35:00,87.66,87.72,87.63,87.63,30700.0,62.1834,62.226,62.1621,62.1621,30700.0
2012-10-23 13:40:00,87.63,87.7,87.61,87.65,18800.0,62.1621,62.2118,62.148,62.1763,18800.0
2012-10-23 13:45:00,87.65,87.88,87.59,87.87,40700.0,62.1763,62.3395,62.1338,62.3324,40700.0
2012-10-23 13:50:00,87.86,87.97,87.8,87.83,43400.0,62.3253,62.4033,62.2827,62.304,43400.0
2012-10-23 13:55:00,87.82,88.06,87.82,88.02,43600.0,62.2969,62.4672,62.2969,62.4388,43600.0
2012-10-23 14:00:00,88.05,88.1,87.91,87.96,25500.0,62.4601,62.4955,62.3608,62.3962,25500.0
2012-10-23 14:05:00,87.97,88.01,87.76,87.78,35000.0,62.4033,62.4317,62.2544,62.2685,35000.0
2012-10-23 14:10:00,87.78,87.79,87.63,87.66,36900.0,62.2685,62.2756,62.1621,62.1834,36900.0
2012-10-23 14:15:00,87.67,87.75,87.63,87.71,24200.0,62.1905,62.2473,62.1621,62.2189,24200.0
2012-10-23 14:20:00,87.71,87.71,87.56,87.69,25600.0,62.2189,62.2189,62.1125,62.2047,25600.0
2012-10-23 14:25:00,87.72,87.75,87.6,87.7,26500.0,62.226,62.2473,62.1409,62.2118,26500.0
2012-10-23 14:30:00,87.7,87.7,87.58,87.61,18700.0,62.2118,62.2118,62.1267,62.148,18700.0
2012-10-23 14:35:00,87.62,87.72,87.6,87.66,17900.0,62.1551,62.226,62.1409,62.1834,17900.0
2012-10-23 14:40:00,87.66,87.73,87.65,87.66,33600.0,62.1834,62.2331,62.1763,62.1834,33600.0
2012-10-23 14:45:00,87.67,87.8,87.65,87.78,23700.0,62.1905,62.2827,62.1763,62.2685,23700.0
2012-10-23 14:50:00,87.77,87.78,87.65,87.75,24900.0,62.2615,62.2685,62.1763,62.2473,24900.0
2012-10-23 14:55:00,87.75,87.86,87.69,87.69,42500.0,62.2473,62.3253,62.2047,62.2047,42500.0
2012-10-23 15:00:00,87.69,88.0,87.69,87.99,62200.0,62.2047,62.4246,62.2047,62.4175,62200.0
2012-10-23 15:05:00,88.0,88.04,87.93,87.95,64200.0,62.4246,62.453,62.375,62.3891,64200.0
2012-10-23 15:10:00,87.95,88.03,87.87,87.92,62700.0,62.3891,62.4459,62.3324,62.3679,62700.0
2012-10-23 15:15:00,87.91,88.03,87.91,88.01,40900.0,62.3608,62.4459,62.3608,62.4317,40900.0
2012-10-23 15:20:00,88.01,88.07,87.9,87.92,39000.0,62.4317,62.4743,62.3537,62.3679,39000.0
2012-10-23 15:25:00,87.92,87.93,87.73,87.77,72700.0,62.3679,62.375,62.2331,62.2615,72700.0
2012-10-23 15:30:00,87.76,87.78,87.58,87.65,51200.0,62.2544,62.2685,62.1267,62.1763,51200.0
2012-10-23 15:35:00,87.64,87.68,87.54,87.59,60400.0,62.1692,62.1976,62.0983,62.1338,60400.0
2012-10-23 15:40:00,87.58,87.67,87.57,87.59,55700.0,62.1267,62.1905,62.1196,62.1338,55700.0
2012-10-23 15:45:00,87.58,87.8,87.57,87.76,71100.0,62.1267,62.2827,62.1196,62.2544,71100.0
2012-10-23 15:50:00,87.75,87.79,87.62,87.7,109900.0,62.2473,62.2756,62.1551,62.2118,109900.0
2012-10-23 15:55:00,87.7,87.77,87.25,87.27,336200.0,62.2118,62.2615,61.8926,61.9068,336200.0
2012-10-24 09:30:00,88.53,88.88,88.06,88.53,390400.0,62.8006,63.0489,62.4672,62.8006,390400.0
2012-10-24 09:35:00,88.59,88.67,88.44,88.59,226900.0,62.8431,62.8999,62.7367,62.8431,226900.0
2012-10-24 09:40:00,88.58,88.86,88.5,88.8,234100.0,62.836,63.0347,62.7793,62.9921,234100.0
2012-10-24 09:45:00,88.8,88.81,88.6,88.65,177500.0,62.9921,62.9992,62.8502,62.8857,177500.0
2012-10-24 09:50:00,88.65,88.75,88.64,88.68,113300.0,62.8857,62.9566,62.8786,62.907,113300.0
2012-10-24 09:55:00,88.7,88.93,88.69,88.88,135300.0,62.9212,63.0843,62.9141,63.0489,135300.0
2012-10-24 10:00:00,88.9,89.14,88.83,88.87,187500.0,63.063,63.2333,63.0134,63.0418,187500.0
2012-10-24 10:05:00,88.87,88.87,88.32,88.51,135200.0,63.0418,63.0418,62.6516,62.7864,135200.0
2012-10-24 10:10:00,88.51,88.66,88.49,88.54,170300.0,62.7864,62.8928,62.7722,62.8077,170300.0
2012-10-24 10:15:00,88.55,88.67,88.55,88.62,60800.0,62.8148,62.8999,62.8148,62.8644,60800.0
2012-10-24 10:20:00,88.62,88.65,88.59,88.6,118100.0,62.8644,62.8857,62.8431,62.8502,118100.0
2012-10-24 10:25:00,88.6,88.69,88.46,88.47,62900.0,62.8502,62.9141,62.7509,62.758,62900.0
2012-10-24 10:30:00,88.46,88.64,88.41,88.63,64200.0,62.7509,62.8786,62.7155,62.8715,64200.0
2012-10-24 10:35:00,88.63,88.7,88.54,88.64,74500.0,62.8715,62.9212,62.8077,62.8786,74500.0
2012-10-24 10:40:00,88.64,88.71,88.58,88.59,53400.0,62.8786,62.9283,62.836,62.8431,53400.0
2012-10-24 10:45:00,88.59,88.6,88.3,88.51,105500.0,62.8431,62.8502,62.6374,62.7864,105500.0
2012-10-24 10:50:00,88.5,88.51,88.43,88.45,57800.0,62.7793,62.7864,62.7296,62.7438,57800.0
2012-10-24 10:55:00,88.45,88.51,88.42,88.51,87800.0,62.7438,62.7864,62.7225,62.7864,87800.0
2012-10-24 11:00:00,88.51,88.56,88.43,88.49,59300.0,62.7864,62.8219,62.7296,62.7722,59300.0
2012-10-24 11:05:00,88.5,88.5,88.28,88.37,38500.0,62.7793,62.7793,62.6232,62.6871,38500.0
2012-10-24 11:10:00,88.37,88.44,88.27,88.27,34700.0,62.6871,62.7367,62.6161,62.6161,34700.0
2012-10-24 11:15:00,88.28,88.38,88.27,88.33,61100.0,62.6232,62.6942,62.6161,62.6587,61100.0
2012-10-24 11:20:00,88.34,88.36,88.28,88.31,36700.0,62.6658,62.68,62.6232,62.6445,36700.0
2012-10-24 11:25:00,88.33,88.52,88.3,88.45,57900.0,62.6587,62.7935,62.6374,62.7438,57900.0
2012-10-24 11:30:00,88.45,88.47,88.42,88.45,24800.0,62.7438,62.758,62.7225,62.7438,24800.0
2012-10-24 11:35:00,88.45,88.46,88.3,88.37,21800.0,62.7438,62.7509,62.6374,62.6871,21800.0
2012-10-24 11:40:00,88.37,88.4,88.25,88.31,21500.0,62.6871,62.7084,62.602,62.6445,21500.0
2012-10-24 11:45:00,88.31,88.31,88.16,88.17,20300.0,62.6445,62.6445,62.5381,62.5452,20300.0
2012-10-24 11:50:00,88.18,88.3,88.18,88.26,39400.0,62.5523,62.6374,62.5523,62.609,39400.0
2012-10-24 11:55:00,88.25,88.28,88.08,88.14,39700.0,62.602,62.6232,62.4814,62.5239,39700.0
2012-10-24 12:00:00,88.14,88.23,88.02,88.15,50000.0,62.5239,62.5878,62.4388,62.531,50000.0
2012-10-24 12:05:00,88.15,88.15,88.05,88.08,55500.0,62.531,62.531,62.4601,62.4814,55500.0
2012-10-24 12:10:00,88.11,88.17,88.1,88.13,31900.0,62.5026,62.5452,62.4955,62.5168,31900.0
2012-10-24 12:15:00,88.13,88.14,87.99,88.01,60800.0,62.5168,62.5239,62.4175,62.4317,60800.0
2012-10-24 12:20:00,88.01,88.04,87.9,87.9,46700.0,62.4317,62.453,62.3537,62.3537,46700.0
2012-10-24 12:25:00,87.91,88.08,87.9,88.06,67000.0,62.3608,62.4814,62.3537,62.4672,67000.0
2012-10-24 12:30:00,88.05,88.12,87.98,88.05,50900.0,62.4601,62.5097,62.4104,62.4601,50900.0
2012-10-24 12:35:00,88.05,88.09,88.0,88.04,23600.0,62.4601,62.4885,62.4246,62.453,23600.0
2012-10-24 12:40:00,88.04,88.23,88.04,88.2,41700.0,62.453,62.5878,62.453,62.5665,41700.0
2012-10-24 12:45:00,88.21,88.24,88.09,88.24,85500.0,62.5736,62.5949,62.4885,62.5949,85500.0
2012-10-24 12:50:00,88.24,88.3,88.17,88.21,35500.0,62.5949,62.6374,62.5452,62.5736,35500.0
2012-10-24 12:55:00,88.19,88.29,88.17,88.28,52300.0,62.5594,62.6303,62.5452,62.6232,52300.0
2012-10-24 13:00:00,88.28,88.35,88.26,88.26,70800.0,62.6232,62.6729,62.609,62.609,70800.0
2012-10-24 13:05:00,88.27,88.34,88.27,88.3,34500.0,62.6161,62.6658,62.6161,62.6374,34500.0
2012-10-24 13:10:00,88.31,88.31,88.16,88.17,43800.0,62.6445,62.6445,62.5381,62.5452,43800.0
2012-10-24 13:15:00,88.17,88.25,88.16,88.25,43100.0,62.5452,62.602,62.5381,62.602,43100.0
2012-10-24 13:20:00,88.25,88.27,88.22,88.26,36300.0,62.602,62.6161,62.5807,62.609,36300.0
2012-10-24 13:25:00,88.26,88.31,88.25,88.28,31300.0,62.609,62.6445,62.602,62.6232,31300.0
2012-10-24 13:30:00,88.27,88.3,88.22,88.25,40100.0,62.6161,62.6374,62.5807,62.602,40100.0
2012-10-24 13:35:00,88.24,88.33,88.24,88.26,39600.0,62.5949,62.6587,62.5949,62.609,39600.0
2012-10-24 13:40:00,88.26,88.28,88.22,88.24,27200.0,62.609,62.6232,62.5807,62.5949,27200.0
2012-10-24 13:45:00,88.24,88.29,88.2,88.2,39500.0,62.5949,62.6303,62.5665,62.5665,39500.0
2012-10-24 13:50:00,88.2,88.22,88.14,88.21,41400.0,62.5665,62.5807,62.5239,62.5736,41400.0
2012-10-24 13:55:00,88.21,88.28,88.21,88.27,34600.0,62.5736,62.6232,62.5736,62.6161,34600.0
2012-10-24 14:00:00,88.27,88.28,88.22,88.23,24000.0,62.6161,62.6232,62.5807,62.5878,24000.0
2012-10-24 14:05:00,88.23,88.24,88.16,88.17,27500.0,62.5878,62.5949,62.5381,62.5452,27500.0
2012-10-24 14:10:00,88.17,88.23,88.16,88.17,36800.0,62.5452,62.5878,62.5381,62.5452,36800.0
2012-10-24 14:15:00,88.17,88.17,87.61,88.16,59000.0,62.5452,62.5452,62.148,62.5381,59000.0
2012-10-24 14:20:00,88.15,88.17,87.9,87.97,69200.0,62.531,62.5452,62.3537,62.4033,69200.0
2012-10-24 14:25:00,87.97,88.16,87.97,88.06,105800.0,62.4033,62.5381,62.4033,62.4672,105800.0
2012-10-24 14:30:00,88.06,88.11,87.81,87.82,64700.0,62.4672,62.5026,62.2898,62.2969,64700.0
2012-10-24 14:35:00,87.82,87.86,87.69,87.69,65100.0,62.2969,62.3253,62.2047,62.2047,65100.0
2012-10-24 14:40:00,87.69,87.72,87.62,87.68,69700.0,62.2047,62.226,62.1551,62.1976,69700.0
2012-10-24 14:45:00,87.68,87.77,87.67,87.71,56100.0,62.1976,62.2615,62.1905,62.2189,56100.0
2012-10-24 14:50:00,87.72,87.83,87.69,87.8,65700.0,62.226,62.304,62.2047,62.2827,65700.0
2012-10-24 14:55:00,87.81,87.92,87.77,87.85,42400.0,62.2898,62.3679,62.2615,62.3182,42400.0
2012-10-24 15:00:00,87.85,87.9,87.64,87.71,54000.0,62.3182,62.3537,62.1692,62.2189,54000.0
2012-10-24 15:05:00,87.71,87.75,87.62,87.73,43000.0,62.2189,62.2473,62.1551,62.2331,43000.0
2012-10-24 15:10:00,87.73,87.82,87.68,87.74,51400.0,62.2331,62.2969,62.1976,62.2402,51400.0
2012-10-24 15:15:00,87.73,87.73,87.57,87.7,52700.0,62.2331,62.2331,62.1196,62.2118,52700.0
2012-10-24 15:20:00,87.7,87.76,87.65,87.76,51000.0,62.2118,62.2544,62.1763,62.2544,51000.0
2012-10-24 15:25:00,87.76,87.8,87.73,87.76,48900.0,62.2544,62.2827,62.2331,62.2544,48900.0
2012-10-24 15:30:00,87.76,87.77,87.69,87.76,63300.0,62.2544,62.2615,62.2047,62.2544,63300.0
2012-10-24 15:35:00,87.76,87.77,87.62,87.63,102900.0,62.2544,62.2615,62.1551,62.1621,102900.0
2012-10-24 15:40:00,87.62,87.71,87.55,87.65,66100.0,62.1551,62.2189,62.1054,62.1763,66100.0
2012-10-24 15:45:00,87.66,87.81,87.66,87.7,107000.0,62.1834,62.2898,62.1834,62.2118,107000.0
2012-10-24 15:50:00,87.69,87.7,87.57,87.59,135800.0,62.2047,62.2118,62.1196,62.1338,135800.0
2012-10-24 15:55:00,87.59,87.7,87.48,87.5,335500.0,62.1338,62.2118,62.0557,62.0699,335500.0
2012-10-25 09:30:00,88.06,88.49,88.02,88.17,259600.0,62.4672,62.7722,62.4388,62.5452,259600.0
2012-10-25 09:35:00,88.18,88.19,88.07,88.09,127200.0,62.5523,62.5594,62.4743,62.4885,127200.0
2012-10-25 09:40:00,88.09,88.17,88.0,88.05,134600.0,62.4885,62.5452,62.4246,62.4601,134600.0
2012-10-25 09:45:00,88.05,88.15,88.05,88.08,205800.0,62.4601,62.531,62.4601,62.4814,205800.0
2012-10-25 09:50:00,88.08,88.11,88.07,88.07,61600.0,62.4814,62.5026,62.4743,62.4743,61600.0
2012-10-25 09:55:00,88.07,88.13,88.03,88.13,95800.0,62.4743,62.5168,62.4459,62.5168,95800.0
2012-10-25 10:00:00,88.13,88.15,88.0,88.04,85000.0,62.5168,62.531,62.4246,62.453,85000.0
2012-10-25 10:05:00,88.03,88.19,87.93,88.09,258400.0,62.4459,62.5594,62.375,62.4885,258400.0
2012-10-25 10:10:00,88.1,88.21,88.05,88.13,139600.0,62.4955,62.5736,62.4601,62.5168,139600.0
2012-10-25 10:15:00,88.12,88.12,88.0,88.06,90400.0,62.5097,62.5097,62.4246,62.4672,90400.0
2012-10-25 10:20:00,88.05,88.06,87.93,87.98,95800.0,62.4601,62.4672,62.375,62.4104,95800.0
2012-10-25 10:25:00,87.98,87.99,87.84,87.93,35600.0,62.4104,62.4175,62.3111,62.375,35600.0
2012-10-25 10:30:00,87.91,88.0,87.81,88.0,91800.0,62.3608,62.4246,62.2898,62.4246,91800.0
2012-10-25 10:35:00,88.0,88.0,87.92,87.93,37000.0,62.4246,62.4246,62.3679,62.375,37000.0
2012-10-25 10:40:00,87.93,88.0,87.89,88.0,35200.0,62.375,62.4246,62.3466,62.4246,35200.0
2012-10-25 10:45:00,87.99,88.01,87.9,87.94,41000.0,62.4175,62.4317,62.3537,62.382,41000.0
2012-10-25 10:50:00,87.94,88.09,87.91,88.09,37800.0,62.382,62.4885,62.3608,62.4885,37800.0
2012-10-25 10:55:00,88.09,88.14,88.05,88.14,29800.0,62.4885,62.5239,62.4601,62.5239,29800.0
2012-10-25 11:00:00,88.13,88.17,88.04,88.15,81400.0,62.5168,62.5452,62.453,62.531,81400.0
2012-10-25 11:05:00,88.14,88.2,88.1,88.16,94400.0,62.5239,62.5665,62.4955,62.5381,94400.0
2012-10-25 11:10:00,88.17,88.2,88.1,88.16,56800.0,62.5452,62.5665,62.4955,62.5381,56800.0
2012-10-25 11:15:00,88.15,88.18,88.1,88.14,51000.0,62.531,62.5523,62.4955,62.5239,51000.0
2012-10-25 11:20:00,88.15,88.16,88.08,88.09,69800.0,62.531,62.5381,62.4814,62.4885,69800.0
2012-10-25 11:25:00,88.09,88.12,88.0,88.05,87200.0,62.4885,62.5097,62.4246,62.4601,87200.0
2012-10-25 11:30:00,88.05,88.07,87.98,88.03,195200.0,62.4601,62.4743,62.4104,62.4459,195200.0
2012-10-25 11:35:00,88.03,88.06,87.95,87.98,98800.0,62.4459,62.4672,62.3891,62.4104,98800.0
2012-10-25 11:40:00,87.99,88.11,87.99,88.03,97800.0,62.4175,62.5026,62.4175,62.4459,97800.0
2012-10-25 11:45:00,88.04,88.07,87.98,87.99,95400.0,62.453,62.4743,62.4104,62.4175,95400.0
2012-10-25 11:50:00,87.99,88.0,87.88,87.93,108800.0,62.4175,62.4246,62.3395,62.375,108800.0
2012-10-25 11:55:00,87.92,87.95,87.88,87.89,32600.0,62.3679,62.3891,62.3395,62.3466,32600.0
2012-10-25 12:00:00,87.89,87.89,87.76,87.79,25400.0,62.3466,62.3466,62.2544,62.2756,25400.0
2012-10-25 12:05:00,87.82,87.89,87.75,87.88,75400.0,62.2969,62.3466,62.2473,62.3395,75400.0
2012-10-25 12:10:00,87.88,87.88,87.8,87.83,40800.0,62.3395,62.3395,62.2827,62.304,40800.0
2012-10-25 12:15:00,87.82,87.83,87.8,87.83,26400.0,62.2969,62.304,62.2827,62.304,26400.0
2012-10-25 12:20:00,87.85,87.91,87.83,87.85,26200.0,62.3182,62.3608,62.304,62.3182,26200.0
2012-10-25 12:25:00,87.82,87.91,87.8,87.87,28600.0,62.2969,62.3608,62.2827,62.3324,28600.0
2012-10-25 12:30:00,87.88,87.89,87.8,87.87,32200.0,62.3395,62.3466,62.2827,62.3324,32200.0
2012-10-25 12:35:00,87.87,87.95,87.85,87.91,24000.0,62.3324,62.3891,62.3182,62.3608,24000.0
2012-10-25 12:40:00,87.92,87.93,87.82,87.83,33800.0,62.3679,62.375,62.2969,62.304,33800.0
2012-10-25 12:45:00,87.84,87.92,87.81,87.92,53200.0,62.3111,62.3679,62.2898,62.3679,53200.0
2012-10-25 12:50:00,87.92,87.94,87.84,87.84,33800.0,62.3679,62.382,62.3111,62.3111,33800.0
2012-10-25 12:55:00,87.86,87.99,87.84,87.98,75000.0,62.3253,62.4175,62.3111,62.4104,75000.0
2012-10-25 13:00:00,87.98,88.08,87.96,88.07,85400.0,62.4104,62.4814,62.3962,62.4743,85400.0
2012-10-25 13:05:00,88.08,88.08,88.01,88.01,55400.0,62.4814,62.4814,62.4317,62.4317,55400.0
2012-10-25 13:10:00,88.01,88.01,87.94,87.98,97200.0,62.4317,62.4317,62.382,62.4104,97200.0
2012-10-25 13:15:00,87.99,88.0,87.89,87.92,67000.0,62.4175,62.4246,62.3466,62.3679,67000.0
2012-10-25 13:20:00,87.91,87.93,87.84,87.88,64400.0,62.3608,62.375,62.3111,62.3395,64400.0
2012-10-25 13:25:00,87.88,88.02,87.87,87.97,83600.0,62.3395,62.4388,62.3324,62.4033,83600.0
2012-10-25 13:30:00,87.98,88.0,87.8,87.8,123800.0,62.4104,62.4246,62.2827,62.2827,123800.0
2012-10-25 13:35:00,87.82,88.0,87.81,88.0,56600.0,62.2969,62.4246,62.2898,62.4246,56600.0
2012-10-25 13:40:00,88.0,88.07,87.96,88.05,82800.0,62.4246,62.4743,62.3962,62.4601,82800.0
2012-10-25 13:45:00,88.05,88.08,88.02,88.04,39600.0,62.4601,62.4814,62.4388,62.453,39600.0
2012-10-25 13:50:00,88.04,88.05,88.0,88.02,44800.0,62.453,62.4601,62.4246,62.4388,44800.0
2012-10-25 13:55:00,88.03,88.06,87.95,88.05,57600.0,62.4459,62.4672,62.3891,62.4601,57600.0
2012-10-25 14:00:00,88.06,88.06,87.96,87.99,47600.0,62.4672,62.4672,62.3962,62.4175,47600.0
2012-10-25 14:05:00,88.0,88.06,88.0,88.02,56600.0,62.4246,62.4672,62.4246,62.4388,56600.0
2012-10-25 14:10:00,88.02,88.04,87.96,88.0,38600.0,62.4388,62.453,62.3962,62.4246,38600.0
2012-10-25 14:15:00,88.0,88.02,87.88,88.01,77600.0,62.4246,62.4388,62.3395,62.4317,77600.0
2012-10-25 14:20:00,88.01,88.03,87.97,87.98,113800.0,62.4317,62.4459,62.4033,62.4104,113800.0
2012-10-25 14:25:00,87.98,88.05,87.97,88.04,84400.0,62.4104,62.4601,62.4033,62.453,84400.0
2012-10-25 14:30:00,88.04,88.11,88.02,88.06,64200.0,62.453,62.5026,62.4388,62.4672,64200.0
2012-10-25 14:35:00,88.07,88.07,88.03,88.04,32600.0,62.4743,62.4743,62.4459,62.453,32600.0
2012-10-25 14:40:00,88.05,88.08,88.04,88.06,119800.0,62.4601,62.4814,62.453,62.4672,119800.0
2012-10-25 14:45:00,88.06,88.07,87.99,88.0,57200.0,62.4672,62.4743,62.4175,62.4246,57200.0
2012-10-25 14:50:00,88.0,88.01,87.96,88.0,64200.0,62.4246,62.4317,62.3962,62.4246,64200.0
2012-10-25 14:55:00,88.0,88.02,87.98,87.99,99000.0,62.4246,62.4388,62.4104,62.4175,99000.0
2012-10-25 15:00:00,88.0,88.0,87.98,88.0,67800.0,62.4246,62.4246,62.4104,62.4246,67800.0
2012-10-25 15:05:00,88.0,88.01,87.91,87.95,106800.0,62.4246,62.4317,62.3608,62.3891,106800.0
2012-10-25 15:10:00,87.96,88.0,87.95,87.99,72600.0,62.3962,62.4246,62.3891,62.4175,72600.0
2012-10-25 15:15:00,88.0,88.01,87.97,87.98,107800.0,62.4246,62.4317,62.4033,62.4104,107800.0
2012-10-25 15:20:00,87.99,88.01,87.96,87.99,137400.0,62.4175,62.4317,62.3962,62.4175,137400.0
2012-10-25 15:25:00,87.98,88.02,87.97,87.99,137800.0,62.4104,62.4388,62.4033,62.4175,137800.0
2012-10-25 15:30:00,87.99,88.02,87.98,88.0,157600.0,62.4175,62.4388,62.4104,62.4246,157600.0
2012-10-25 15:35:00,88.0,88.08,87.96,88.07,329800.0,62.4246,62.4814,62.3962,62.4743,329800.0
2012-10-25 15:40:00,88.08,88.12,88.06,88.09,208800.0,62.4814,62.5097,62.4672,62.4885,208800.0
2012-10-25 15:45:00,88.09,88.1,87.98,88.01,162800.0,62.4885,62.4955,62.4104,62.4317,162800.0
2012-10-25 15:50:00,88.02,88.11,88.01,88.05,210800.0,62.4388,62.5026,62.4317,62.4601,210800.0
2012-10-25 15:55:00,88.04,88.1,88.02,88.04,402200.0,62.453,62.4955,62.4388,62.453,402200.0
2012-10-26 09:30:00,87.53,87.94,87.41,87.61,196200.0,62.0912,62.382,62.0061,62.148,196200.0
2012-10-26 09:35:00,87.65,87.68,87.53,87.58,55800.0,62.1763,62.1976,62.0912,62.1267,55800.0
2012-10-26 09:40:00,87.61,87.68,87.54,87.59,76600.0,62.148,62.1976,62.0983,62.1338,76600.0
2012-10-26 09:45:00,87.56,87.73,87.53,87.62,73200.0,62.1125,62.2331,62.0912,62.1551,73200.0
2012-10-26 09:50:00,87.64,87.81,87.63,87.75,78000.0,62.1692,62.2898,62.1621,62.2473,78000.0
2012-10-26 09:55:00,87.74,87.93,87.72,87.79,114800.0,62.2402,62.375,62.226,62.2756,114800.0
2012-10-26 10:00:00,87.79,87.92,87.78,87.91,93200.0,62.2756,62.3679,62.2685,62.3608,93200.0
2012-10-26 10:05:00,87.92,88.12,87.88,88.06,126800.0,62.3679,62.5097,62.3395,62.4672,126800.0
2012-10-26 10:10:00,88.06,88.16,88.0,88.07,302600.0,62.4672,62.5381,62.4246,62.4743,302600.0
2012-10-26 10:15:00,88.08,88.13,88.0,88.05,168800.0,62.4814,62.5168,62.4246,62.4601,168800.0
2012-10-26 10:20:00,88.05,88.09,87.98,87.98,132600.0,62.4601,62.4885,62.4104,62.4104,132600.0
2012-10-26 10:25:00,87.98,88.02,87.86,87.86,74400.0,62.4104,62.4388,62.3253,62.3253,74400.0
2012-10-26 10:30:00,87.87,87.97,87.84,87.91,38400.0,62.3324,62.4033,62.3111,62.3608,38400.0
2012-10-26 10:35:00,87.91,88.0,87.87,87.96,53000.0,62.3608,62.4246,62.3324,62.3962,53000.0
2012-10-26 10:40:00,87.96,88.02,87.89,88.02,180800.0,62.3962,62.4388,62.3466,62.4388,180800.0
2012-10-26 10:45:00,88.02,88.02,87.74,87.74,61000.0,62.4388,62.4388,62.2402,62.2402,61000.0
2012-10-26 10:50:00,87.74,87.77,87.53,87.65,55800.0,62.2402,62.2615,62.0912,62.1763,55800.0
2012-10-26 10:55:00,87.66,87.85,87.66,87.84,44600.0,62.1834,62.3182,62.1834,62.3111,44600.0
2012-10-26 11:00:00,87.86,87.88,87.76,87.76,60800.0,62.3253,62.3395,62.2544,62.2544,60800.0
2012-10-26 11:05:00,87.75,87.8,87.68,87.7,47600.0,62.2473,62.2827,62.1976,62.2118,47600.0
2012-10-26 11:10:00,87.71,87.71,87.63,87.64,35400.0,62.2189,62.2189,62.1621,62.1692,35400.0
2012-10-26 11:15:00,87.64,87.77,87.63,87.74,33200.0,62.1692,62.2615,62.1621,62.2402,33200.0
2012-10-26 11:20:00,87.74,87.77,87.66,87.74,46800.0,62.2402,62.2615,62.1834,62.2402,46800.0
2012-10-26 11:25:00,87.75,87.91,87.73,87.91,66000.0,62.2473,62.3608,62.2331,62.3608,66000.0
2012-10-26 11:30:00,87.9,87.97,87.9,87.91,65600.0,62.3537,62.4033,62.3537,62.3608,65600.0
2012-10-26 11:35:00,87.93,87.95,87.86,87.89,45600.0,62.375,62.3891,62.3253,62.3466,45600.0
2012-10-26 11:40:00,87.89,87.89,87.73,87.77,46600.0,62.3466,62.3466,62.2331,62.2615,46600.0
2012-10-26 11:45:00,87.77,87.82,87.6,87.6,56800.0,62.2615,62.2969,62.1409,62.1409,56800.0
2012-10-26 11:50:00,87.6,87.61,87.49,87.51,49000.0,62.1409,62.148,62.0628,62.077,49000.0
2012-10-26 11:55:00,87.52,87.55,87.51,87.51,109200.0,62.0841,62.1054,62.077,62.077,109200.0
2012-10-26 12:00:00,87.51,87.51,87.3,87.3,94000.0,62.077,62.077,61.9281,61.9281,94000.0
2012-10-26 12:05:00,87.28,87.35,87.16,87.35,70800.0,61.9139,61.9635,61.8287,61.9635,70800.0
2012-10-26 12:10:00,87.34,87.42,87.33,87.4,45800.0,61.9564,62.0132,61.9493,61.999,45800.0
2012-10-26 12:15:00,87.4,87.51,87.39,87.51,37000.0,61.999,62.077,61.9919,62.077,37000.0
2012-10-26 12:20:00,87.51,87.51,87.45,87.5,53200.0,62.077,62.077,62.0345,62.0699,53200.0
2012-10-26 12:25:00,87.5,87.52,87.45,87.47,120000.0,62.0699,62.0841,62.0345,62.0486,120000.0
2012-10-26 12:30:00,87.47,87.51,87.33,87.36,77600.0,62.0486,62.077,61.9493,61.9706,77600.0
2012-10-26 12:35:00,87.37,87.52,87.36,87.51,43400.0,61.9777,62.0841,61.9706,62.077,43400.0
2012-10-26 12:40:00,87.52,87.6,87.51,87.55,90800.0,62.0841,62.1409,62.077,62.1054,90800.0
2012-10-26 12:45:00,87.56,87.71,87.56,87.68,125000.0,62.1125,62.2189,62.1125,62.1976,125000.0
2012-10-26 12:50:00,87.68,87.72,87.66,87.68,60800.0,62.1976,62.226,62.1834,62.1976,60800.0
2012-10-26 12:55:00,87.67,87.88,87.67,87.86,49600.0,62.1905,62.3395,62.1905,62.3253,49600.0
2012-10-26 13:00:00,87.86,87.88,87.76,87.79,76400.0,62.3253,62.3395,62.2544,62.2756,76400.0
2012-10-26 13:05:00,87.79,87.84,87.78,87.78,19000.0,62.2756,62.3111,62.2685,62.2685,19000.0
2012-10-26 13:10:00,87.77,87.86,87.75,87.77,45000.0,62.2615,62.3253,62.2473,62.2615,45000.0
2012-10-26 13:15:00,87.77,87.79,87.7,87.73,23600.0,62.2615,62.2756,62.2118,62.2331,23600.0
2012-10-26 13:20:00,87.73,87.73,87.65,87.7,31000.0,62.2331,62.2331,62.1763,62.2118,31000.0
2012-10-26 13:25:00,87.71,87.85,87.66,87.85,44600.0,62.2189,62.3182,62.1834,62.3182,44600.0
2012-10-26 13:30:00,87.87,88.06,87.83,87.98,98600.0,62.3324,62.4672,62.304,62.4104,98600.0
2012-10-26 13:35:00,87.98,88.01,87.93,87.99,153000.0,62.4104,62.4317,62.375,62.4175,153000.0
2012-10-26 13:40:00,87.99,88.0,87.92,87.99,54600.0,62.4175,62.4246,62.3679,62.4175,54600.0
2012-10-26 13:45:00,87.98,88.0,87.93,87.99,46200.0,62.4104,62.4246,62.375,62.4175,46200.0
2012-10-26 13:50:00,87.98,88.0,87.94,87.94,59800.0,62.4104,62.4246,62.382,62.382,59800.0
2012-10-26 13:55:00,87.94,88.0,87.87,87.95,51600.0,62.382,62.4246,62.3324,62.3891,51600.0
2012-10-26 14:00:00,87.97,87.97,87.86,87.93,466200.0,62.4033,62.4033,62.3253,62.375,466200.0
2012-10-26 14:05:00,87.93,87.94,87.8,87.81,115600.0,62.375,62.382,62.2827,62.2898,115600.0
2012-10-26 14:10:00,87.8,87.9,87.76,87.88,58800.0,62.2827,62.3537,62.2544,62.3395,58800.0
2012-10-26 14:15:00,87.88,87.91,87.84,87.89,52400.0,62.3395,62.3608,62.3111,62.3466,52400.0
2012-10-26 14:20:00,87.9,87.92,87.86,87.87,63000.0,62.3537,62.3679,62.3253,62.3324,63000.0
2012-10-26 14:25:00,87.88,87.93,87.87,87.9,85400.0,62.3395,62.375,62.3324,62.3537,85400.0
2012-10-26 14:30:00,87.89,87.97,87.85,87.92,92600.0,62.3466,62.4033,62.3182,62.3679,92600.0
2012-10-26 14:35:00,87.93,87.94,87.87,87.91,36200.0,62.375,62.382,62.3324,62.3608,36200.0
2012-10-26 14:40:00,87.93,87.95,87.85,87.89,45800.0,62.375,62.3891,62.3182,62.3466,45800.0
2012-10-26 14:45:00,87.89,87.89,87.78,87.85,52000.0,62.3466,62.3466,62.2685,62.3182,52000.0
2012-10-26 14:50:00,87.86,87.92,87.85,87.9,54600.0,62.3253,62.3679,62.3182,62.3537,54600.0
2012-10-26 14:55:00,87.9,87.91,87.86,87.91,38200.0,62.3537,62.3608,62.3253,62.3608,38200.0
2012-10-26 15:00:00,87.89,87.92,87.88,87.91,60400.0,62.3466,62.3679,62.3395,62.3608,60400.0
2012-10-26 15:05:00,87.92,87.93,87.85,87.87,59800.0,62.3679,62.375,62.3182,62.3324,59800.0
2012-10-26 15:10:00,87.89,87.97,87.89,87.95,91800.0,62.3466,62.4033,62.3466,62.3891,91800.0
2012-10-26 15:15:00,87.96,87.97,87.86,87.94,48400.0,62.3962,62.4033,62.3253,62.382,48400.0
2012-10-26 15:20:00,87.93,87.97,87.9,87.93,42200.0,62.375,62.4033,62.3537,62.375,42200.0
2012-10-26 15:25:00,87.93,87.95,87.89,87.91,78600.0,62.375,62.3891,62.3466,62.3608,78600.0
2012-10-26 15:30:00,87.92,87.96,87.85,87.85,114800.0,62.3679,62.3962,62.3182,62.3182,114800.0
2012-10-26 15:35:00,87.85,87.92,87.81,87.84,101600.0,62.3182,62.3679,62.2898,62.3111,101600.0
2012-10-26 15:40:00,87.85,87.92,87.81,87.91,99400.0,62.3182,62.3679,62.2898,62.3608,99400.0
2012-10-26 15:45:00,87.9,87.9,87.79,87.82,147800.0,62.3537,62.3537,62.2756,62.2969,147800.0
2012-10-26 15:50:00,87.81,87.89,87.71,87.85,153600.0,62.2898,62.3466,62.2189,62.3182,153600.0
2012-10-26 15:55:00,87.84,87.84,87.55,87.64,449200.0,62.3111,62.3111,62.1054,62.1692,449200.0
2012-10-31 09:30:00,87.71,88.0,87.4,87.95,100800.0,62.2189,62.4246,61.999,62.3891,100800.0
2012-10-31 09:35:00,87.97,88.2,87.88,88.03,123700.0,62.4033,62.5665,62.3395,62.4459,123700.0
2012-10-31 09:40:00,88.03,88.11,87.91,87.95,46100.0,62.4459,62.5026,62.3608,62.3891,46100.0
2012-10-31 09:45:00,87.99,88.04,87.71,87.76,53600.0,62.4175,62.453,62.2189,62.2544,53600.0
2012-10-31 09:50:00,87.9,87.98,87.74,87.83,53900.0,62.3537,62.4104,62.2402,62.304,53900.0
2012-10-31 09:55:00,87.83,87.9,87.47,87.59,44600.0,62.304,62.3537,62.0486,62.1338,44600.0
2012-10-31 10:00:00,87.54,87.7,87.49,87.63,35000.0,62.0983,62.2118,62.0628,62.1621,35000.0
2012-10-31 10:05:00,87.63,87.65,87.3,87.31,57800.0,62.1621,62.1763,61.9281,61.9351,57800.0
2012-10-31 10:10:00,87.32,87.33,86.95,87.06,46600.0,61.9422,61.9493,61.6798,61.7578,46600.0
2012-10-31 10:15:00,87.07,87.26,87.05,87.25,33000.0,61.7649,61.8997,61.7507,61.8926,33000.0
2012-10-31 10:20:00,87.26,87.27,87.05,87.17,51300.0,61.8997,61.9068,61.7507,61.8358,51300.0
2012-10-31 10:25:00,87.17,87.17,87.03,87.05,41100.0,61.8358,61.8358,61.7365,61.7507,41100.0
2012-10-31 10:30:00,87.05,87.08,86.96,87.04,48500.0,61.7507,61.772,61.6869,61.7436,48500.0
2012-10-31 10:35:00,87.03,87.17,87.0,87.03,70400.0,61.7365,61.8358,61.7152,61.7365,70400.0
2012-10-31 10:40:00,87.03,87.17,86.86,86.86,52600.0,61.7365,61.8358,61.6159,61.6159,52600.0
2012-10-31 10:45:00,86.87,87.03,86.83,86.99,40000.0,61.623,61.7365,61.5946,61.7081,40000.0
2012-10-31 10:50:00,86.98,87.04,86.9,86.98,41900.0,61.7011,61.7436,61.6443,61.7011,41900.0
2012-10-31 10:55:00,86.98,86.98,86.86,86.86,26000.0,61.7011,61.7011,61.6159,61.6159,26000.0
2012-10-31 11:00:00,86.85,86.86,86.56,86.56,72600.0,61.6088,61.6159,61.4031,61.4031,72600.0
2012-10-31 11:05:00,86.57,86.66,86.4,86.41,40200.0,61.4102,61.4741,61.2896,61.2967,40200.0
2012-10-31 11:10:00,86.43,86.6,86.42,86.59,29400.0,61.3109,61.4315,61.3038,61.4244,29400.0
2012-10-31 11:15:00,86.61,86.65,86.46,86.51,31400.0,61.4386,61.467,61.3322,61.3676,31400.0
2012-10-31 11:20:00,86.52,86.62,86.49,86.55,32100.0,61.3747,61.4457,61.3535,61.396,32100.0
2012-10-31 11:25:00,86.53,86.53,86.34,86.41,30800.0,61.3818,61.3818,61.2471,61.2967,30800.0
2012-10-31 11:30:00,86.41,86.57,86.41,86.57,27500.0,61.2967,61.4102,61.2967,61.4102,27500.0
2012-10-31 11:35:00,86.55,86.58,86.49,86.56,18500.0,61.396,61.4173,61.3535,61.4031,18500.0
2012-10-31 11:40:00,86.57,86.6,86.48,86.56,39300.0,61.4102,61.4315,61.3464,61.4031,39300.0
2012-10-31 11:45:00,86.57,86.59,86.41,86.46,21100.0,61.4102,61.4244,61.2967,61.3322,21100.0
2012-10-31 11:50:00,86.47,86.6,86.44,86.55,19600.0,61.3393,61.4315,61.318,61.396,19600.0
2012-10-31 11:55:00,86.53,86.53,86.41,86.47,14200.0,61.3818,61.3818,61.2967,61.3393,14200.0
2012-10-31 12:00:00,86.46,86.48,86.4,86.4,12100.0,61.3322,61.3464,61.2896,61.2896,12100.0
2012-10-31 12:05:00,86.42,86.49,86.4,86.46,19000.0,61.3038,61.3535,61.2896,61.3322,19000.0
2012-10-31 12:10:00,86.47,86.49,86.41,86.46,56900.0,61.3393,61.3535,61.2967,61.3322,56900.0
2012-10-31 12:15:00,86.48,86.5,86.34,86.37,23900.0,61.3464,61.3606,61.2471,61.2683,23900.0
2012-10-31 12:20:00,86.36,86.37,86.29,86.32,23700.0,61.2612,61.2683,61.2116,61.2329,23700.0
2012-10-31 12:25:00,86.31,86.45,86.29,86.32,40300.0,61.2258,61.3251,61.2116,61.2329,40300.0
2012-10-31 12:30:00,86.31,86.31,86.19,86.19,24500.0,61.2258,61.2258,61.1407,61.1407,24500.0
2012-10-31 12:35:00,86.19,86.35,86.18,86.32,29000.0,61.1407,61.2541,61.1336,61.2329,29000.0
2012-10-31 12:40:00,86.32,86.41,86.3,86.33,16000.0,61.2329,61.2967,61.2187,61.24,16000.0
2012-10-31 12:45:00,86.33,86.38,86.26,86.26,24100.0,61.24,61.2754,61.1903,61.1903,24100.0
2012-10-31 12:50:00,86.25,86.43,86.24,86.4,24600.0,61.1832,61.3109,61.1761,61.2896,24600.0
2012-10-31 12:55:00,86.41,86.51,86.4,86.48,49500.0,61.2967,61.3676,61.2896,61.3464,49500.0
2012-10-31 13:00:00,86.48,86.55,86.48,86.5,24800.0,61.3464,61.396,61.3464,61.3606,24800.0
2012-10-31 13:05:00,86.5,86.53,86.41,86.48,33200.0,61.3606,61.3818,61.2967,61.3464,33200.0
2012-10-31 13:10:00,86.48,86.53,86.44,86.51,55600.0,61.3464,61.3818,61.318,61.3676,55600.0
2012-10-31 13:15:00,86.52,86.64,86.51,86.53,25500.0,61.3747,61.4599,61.3676,61.3818,25500.0
2012-10-31 13:20:00,86.53,86.64,86.5,86.6,25900.0,61.3818,61.4599,61.3606,61.4315,25900.0
2012-10-31 13:25:00,86.62,86.68,86.59,86.6,13200.0,61.4457,61.4882,61.4244,61.4315,13200.0
2012-10-31 13:30:00,86.62,86.7,86.62,86.65,14100.0,61.4457,61.5024,61.4457,61.467,14100.0
2012-10-31 13:35:00,86.66,86.69,86.63,86.63,14500.0,61.4741,61.4953,61.4528,61.4528,14500.0
2012-10-31 13:40:00,86.63,86.63,86.51,86.56,18300.0,61.4528,61.4528,61.3676,61.4031,18300.0
2012-10-31 13:45:00,86.56,86.66,86.56,86.57,19100.0,61.4031,61.4741,61.4031,61.4102,19100.0
2012-10-31 13:50:00,86.57,86.65,86.51,86.65,15000.0,61.4102,61.467,61.3676,61.467,15000.0
2012-10-31 13:55:00,86.65,86.65,86.55,86.62,25200.0,61.467,61.467,61.396,61.4457,25200.0
2012-10-31 14:00:00,86.6,86.68,86.58,86.68,21100.0,61.4315,61.4882,61.4173,61.4882,21100.0
2012-10-31 14:05:00,86.69,86.7,86.63,86.63,26200.0,61.4953,61.5024,61.4528,61.4528,26200.0
2012-10-31 14:10:00,86.63,86.69,86.63,86.65,29200.0,61.4528,61.4953,61.4528,61.467,29200.0
2012-10-31 14:15:00,86.64,86.81,86.64,86.78,39600.0,61.4599,61.5805,61.4599,61.5592,39600.0
2012-10-31 14:20:00,86.79,86.79,86.72,86.73,31600.0,61.5663,61.5663,61.5166,61.5237,31600.0
2012-10-31 14:25:00,86.73,86.82,86.71,86.73,30300.0,61.5237,61.5876,61.5095,61.5237,30300.0
2012-10-31 14:30:00,86.73,86.77,86.7,86.72,30500.0,61.5237,61.5521,61.5024,61.5166,30500.0
2012-10-31 14:35:00,86.72,86.81,86.68,86.8,29200.0,61.5166,61.5805,61.4882,61.5734,29200.0
2012-10-31 14:40:00,86.8,86.8,86.7,86.7,32000.0,61.5734,61.5734,61.5024,61.5024,32000.0
2012-10-31 14:45:00,86.69,86.74,86.67,86.69,42900.0,61.4953,61.5308,61.4811,61.4953,42900.0
2012-10-31 14:50:00,86.7,86.73,86.67,86.69,36000.0,61.5024,61.5237,61.4811,61.4953,36000.0
2012-10-31 14:55:00,86.68,86.7,86.57,86.6,35700.0,61.4882,61.5024,61.4102,61.4315,35700.0
2012-10-31 15:00:00,86.58,86.58,86.49,86.53,36000.0,61.4173,61.4173,61.3535,61.3818,36000.0
2012-10-31 15:05:00,86.54,86.68,86.52,86.68,39100.0,61.3889,61.4882,61.3747,61.4882,39100.0
2012-10-31 15:10:00,86.66,86.89,86.63,86.84,55500.0,61.4741,61.6372,61.4528,61.6017,55500.0
2012-10-31 15:15:00,86.82,86.86,86.74,86.77,63000.0,61.5876,61.6159,61.5308,61.5521,63000.0
2012-10-31 15:20:00,86.78,86.83,86.65,86.65,71400.0,61.5592,61.5946,61.467,61.467,71400.0
2012-10-31 15:25:00,86.65,86.74,86.62,86.69,39500.0,61.467,61.5308,61.4457,61.4953,39500.0
2012-10-31 15:30:00,86.7,86.75,86.65,86.73,69200.0,61.5024,61.5379,61.467,61.5237,69200.0
2012-10-31 15:35:00,86.71,86.81,86.6,86.76,93200.0,61.5095,61.5805,61.4315,61.545,93200.0
2012-10-31 15:40:00,86.78,86.79,86.71,86.74,62600.0,61.5592,61.5663,61.5095,61.5308,62600.0
2012-10-31 15:45:00,86.73,86.74,86.66,86.69,89200.0,61.5237,61.5308,61.4741,61.4953,89200.0
2012-10-31 15:50:00,86.68,86.72,86.5,86.54,115700.0,61.4882,61.5166,61.3606,61.3889,115700.0
2012-10-31 15:55:00,86.55,86.62,86.47,86.54,193400.0,61.396,61.4457,61.3393,61.3889,193400.0
2012-11-01 09:30:00,86.97,87.85,86.97,87.67,91500.0,61.694,62.3182,61.694,62.1905,91500.0
2012-11-01 09:35:00,87.52,87.73,86.48,87.26,79500.0,62.0841,62.2331,61.3464,61.8997,79500.0
2012-11-01 09:40:00,87.26,87.39,87.04,87.09,126500.0,61.8997,61.9919,61.7436,61.7791,126500.0
2012-11-01 09:45:00,87.09,87.21,86.65,86.99,59000.0,61.7791,61.8642,61.467,61.7081,59000.0
2012-11-01 09:50:00,86.95,87.19,86.92,86.99,65800.0,61.6798,61.85,61.6585,61.7081,65800.0
2012-11-01 09:55:00,86.99,87.32,86.99,87.31,37100.0,61.7081,61.9422,61.7081,61.9351,37100.0
2012-11-01 10:00:00,87.3,87.39,87.23,87.29,46200.0,61.9281,61.9919,61.8784,61.921,46200.0
2012-11-01 10:05:00,87.34,87.56,87.33,87.45,35700.0,61.9564,62.1125,61.9493,62.0345,35700.0
2012-11-01 10:10:00,87.46,87.54,87.4,87.42,56100.0,62.0416,62.0983,61.999,62.0132,56100.0
2012-11-01 10:15:00,87.42,87.55,87.4,87.52,49400.0,62.0132,62.1054,61.999,62.0841,49400.0
2012-11-01 10:20:00,87.51,87.54,87.46,87.46,103200.0,62.077,62.0983,62.0416,62.0416,103200.0
2012-11-01 10:25:00,87.46,87.5,87.37,87.4,57100.0,62.0416,62.0699,61.9777,61.999,57100.0
2012-11-01 10:30:00,87.4,87.53,87.39,87.39,39000.0,61.999,62.0912,61.9919,61.9919,39000.0
2012-11-01 10:35:00,87.39,87.4,87.23,87.24,81400.0,61.9919,61.999,61.8784,61.8855,81400.0
2012-11-01 10:40:00,87.25,87.43,87.23,87.4,58400.0,61.8926,62.0203,61.8784,61.999,58400.0
2012-11-01 10:45:00,87.4,87.56,87.31,87.38,34200.0,61.999,62.1125,61.9351,61.9848,34200.0
2012-11-01 10:50:00,87.38,87.39,87.25,87.28,28600.0,61.9848,61.9919,61.8926,61.9139,28600.0
2012-11-01 10:55:00,87.28,87.45,87.28,87.41,44200.0,61.9139,62.0345,61.9139,62.0061,44200.0
2012-11-01 11:00:00,87.41,87.49,87.32,87.37,29400.0,62.0061,62.0628,61.9422,61.9777,29400.0
2012-11-01 11:05:00,87.37,87.42,87.29,87.31,64900.0,61.9777,62.0132,61.921,61.9351,64900.0
2012-11-01 11:10:00,87.3,87.38,87.08,87.1,34800.0,61.9281,61.9848,61.772,61.7862,34800.0
2012-11-01 11:15:00,87.11,87.25,87.11,87.2,33500.0,61.7933,61.8926,61.7933,61.8571,33500.0
2012-11-01 11:20:00,87.19,87.26,87.15,87.25,21800.0,61.85,61.8997,61.8216,61.8926,21800.0
2012-11-01 11:25:00,87.23,87.23,87.12,87.19,26500.0,61.8784,61.8784,61.8004,61.85,26500.0
2012-11-01 11:30:00,87.19,87.21,87.01,87.15,66700.0,61.85,61.8642,61.7223,61.8216,66700.0
2012-11-01 11:35:00,87.15,87.31,87.14,87.3,26800.0,61.8216,61.9351,61.8146,61.9281,26800.0
2012-11-01 11:40:00,87.29,87.43,87.28,87.41,27000.0,61.921,62.0203,61.9139,62.0061,27000.0
2012-11-01 11:45:00,87.41,87.56,87.41,87.55,28600.0,62.0061,62.1125,62.0061,62.1054,28600.0
2012-11-01 11:50:00,87.55,87.67,87.55,87.65,109500.0,62.1054,62.1905,62.1054,62.1763,109500.0
2012-11-01 11:55:00,87.65,87.67,87.6,87.6,27100.0,62.1763,62.1905,62.1409,62.1409,27100.0
2012-11-01 12:00:00,87.59,87.64,87.51,87.54,10300.0,62.1338,62.1692,62.077,62.0983,10300.0
2012-11-01 12:05:00,87.53,87.57,87.38,87.38,19300.0,62.0912,62.1196,61.9848,61.9848,19300.0
2012-11-01 12:10:00,87.38,87.49,87.38,87.47,10400.0,61.9848,62.0628,61.9848,62.0486,10400.0
2012-11-01 12:15:00,87.47,87.5,87.39,87.4,24200.0,62.0486,62.0699,61.9919,61.999,24200.0
2012-11-01 12:20:00,87.4,87.4,87.35,87.36,13800.0,61.999,61.999,61.9635,61.9706,13800.0
2012-11-01 12:25:00,87.36,87.4,87.33,87.36,14100.0,61.9706,61.999,61.9493,61.9706,14100.0
2012-11-01 12:30:00,87.37,87.41,87.34,87.34,21200.0,61.9777,62.0061,61.9564,61.9564,21200.0
2012-11-01 12:35:00,87.34,87.35,87.16,87.19,31100.0,61.9564,61.9635,61.8287,61.85,31100.0
2012-11-01 12:40:00,87.18,87.19,87.1,87.16,21500.0,61.8429,61.85,61.7862,61.8287,21500.0
2012-11-01 12:45:00,87.16,87.26,87.16,87.2,26300.0,61.8287,61.8997,61.8287,61.8571,26300.0
2012-11-01 12:50:00,87.2,87.2,87.06,87.06,29400.0,61.8571,61.8571,61.7578,61.7578,29400.0
2012-11-01 12:55:00,87.06,87.16,87.06,87.14,26300.0,61.7578,61.8287,61.7578,61.8146,26300.0
2012-11-01 13:00:00,87.14,87.14,87.01,87.03,22200.0,61.8146,61.8146,61.7223,61.7365,22200.0
2012-11-01 13:05:00,87.01,87.08,87.0,87.06,21000.0,61.7223,61.772,61.7152,61.7578,21000.0
2012-11-01 13:10:00,87.07,87.08,87.03,87.07,10100.0,61.7649,61.772,61.7365,61.7649,10100.0
2012-11-01 13:15:00,87.06,87.11,87.04,87.09,13900.0,61.7578,61.7933,61.7436,61.7791,13900.0
2012-11-01 13:20:00,87.1,87.14,86.97,87.0,58300.0,61.7862,61.8146,61.694,61.7152,58300.0
2012-11-01 13:25:00,87.0,87.05,86.98,87.04,18900.0,61.7152,61.7507,61.7011,61.7436,18900.0
2012-11-01 13:30:00,87.04,87.15,87.03,87.15,17800.0,61.7436,61.8216,61.7365,61.8216,17800.0
2012-11-01 13:35:00,87.15,87.34,87.14,87.32,26000.0,61.8216,61.9564,61.8146,61.9422,26000.0
2012-11-01 13:40:00,87.32,87.32,87.24,87.31,23600.0,61.9422,61.9422,61.8855,61.9351,23600.0
2012-11-01 13:45:00,87.3,87.35,87.27,87.34,20700.0,61.9281,61.9635,61.9068,61.9564,20700.0
2012-11-01 13:50:00,87.34,87.38,87.29,87.33,36700.0,61.9564,61.9848,61.921,61.9493,36700.0
2012-11-01 13:55:00,87.32,87.32,87.23,87.28,38700.0,61.9422,61.9422,61.8784,61.9139,38700.0
2012-11-01 14:00:00,87.27,87.32,87.18,87.2,18800.0,61.9068,61.9422,61.8429,61.8571,18800.0
2012-11-01 14:05:00,87.21,87.24,87.15,87.2,22900.0,61.8642,61.8855,61.8216,61.8571,22900.0
2012-11-01 14:10:00,87.18,87.28,87.17,87.28,33700.0,61.8429,61.9139,61.8358,61.9139,33700.0
2012-11-01 14:15:00,87.28,87.32,87.24,87.28,46300.0,61.9139,61.9422,61.8855,61.9139,46300.0
2012-11-01 14:20:00,87.27,87.37,87.26,87.27,26700.0,61.9068,61.9777,61.8997,61.9068,26700.0
2012-11-01 14:25:00,87.27,87.28,87.14,87.14,33100.0,61.9068,61.9139,61.8146,61.8146,33100.0
2012-11-01 14:30:00,87.14,87.29,87.14,87.29,32800.0,61.8146,61.921,61.8146,61.921,32800.0
2012-11-01 14:35:00,87.28,87.29,87.18,87.22,18900.0,61.9139,61.921,61.8429,61.8713,18900.0
2012-11-01 14:40:00,87.24,87.27,87.21,87.21,16900.0,61.8855,61.9068,61.8642,61.8642,16900.0
2012-11-01 14:45:00,87.21,87.3,87.16,87.27,38800.0,61.8642,61.9281,61.8287,61.9068,38800.0
2012-11-01 14:50:00,87.26,87.31,87.22,87.28,22100.0,61.8997,61.9351,61.8713,61.9139,22100.0
2012-11-01 14:55:00,87.27,87.31,87.24,87.3,36200.0,61.9068,61.9351,61.8855,61.9281,36200.0
2012-11-01 15:00:00,87.31,87.35,87.27,87.28,25100.0,61.9351,61.9635,61.9068,61.9139,25100.0
2012-11-01 15:05:00,87.27,87.35,87.25,87.35,19900.0,61.9068,61.9635,61.8926,61.9635,19900.0
2012-11-01 15:10:00,87.35,87.36,87.33,87.35,36800.0,61.9635,61.9706,61.9493,61.9635,36800.0
2012-11-01 15:15:00,87.36,87.37,87.33,87.34,45500.0,61.9706,61.9777,61.9493,61.9564,45500.0
2012-11-01 15:20:00,87.34,87.35,87.17,87.18,61700.0,61.9564,61.9635,61.8358,61.8429,61700.0
2012-11-01 15:25:00,87.18,87.24,87.17,87.23,27200.0,61.8429,61.8855,61.8358,61.8784,27200.0
2012-11-01 15:30:00,87.23,87.24,87.18,87.23,45000.0,61.8784,61.8855,61.8429,61.8784,45000.0
2012-11-01 15:35:00,87.22,87.22,87.02,87.04,78400.0,61.8713,61.8713,61.7294,61.7436,78400.0
2012-11-01 15:40:00,87.04,87.15,87.03,87.15,86300.0,61.7436,61.8216,61.7365,61.8216,86300.0
2012-11-01 15:45:00,87.16,87.25,87.12,87.23,86800.0,61.8287,61.8926,61.8004,61.8784,86800.0
2012-11-01 15:50:00,87.24,87.32,87.23,87.31,92100.0,61.8855,61.9422,61.8784,61.9351,92100.0
2012-11-01 15:55:00,87.32,87.33,87.19,87.22,189200.0,61.9422,61.9493,61.85,61.8713,189200.0
2012-11-02 09:30:00,87.36,87.63,87.07,87.26,93800.0,61.9706,62.1621,61.7649,61.8997,93800.0
2012-11-02 09:35:00,87.27,87.48,87.12,87.12,41200.0,61.9068,62.0557,61.8004,61.8004,41200.0
2012-11-02 09:40:00,87.12,87.13,86.76,86.77,34400.0,61.8004,61.8075,61.545,61.5521,34400.0
2012-11-02 09:45:00,86.78,87.14,86.78,86.96,52600.0,61.5592,61.8146,61.5592,61.6869,52600.0
2012-11-02 09:50:00,86.98,87.22,86.87,87.14,140000.0,61.7011,61.8713,61.623,61.8146,140000.0
2012-11-02 09:55:00,87.14,87.21,87.02,87.13,80300.0,61.8146,61.8642,61.7294,61.8075,80300.0
2012-11-02 10:00:00,87.14,87.15,87.06,87.08,41700.0,61.8146,61.8216,61.7578,61.772,41700.0
2012-11-02 10:05:00,87.08,87.29,87.02,87.17,101700.0,61.772,61.921,61.7294,61.8358,101700.0
2012-11-02 10:10:00,87.2,87.23,87.12,87.13,42700.0,61.8571,61.8784,61.8004,61.8075,42700.0
2012-11-02 10:15:00,87.13,87.18,87.06,87.16,34600.0,61.8075,61.8429,61.7578,61.8287,34600.0
2012-11-02 10:20:00,87.16,87.16,86.87,87.1,45200.0,61.8287,61.8287,61.623,61.7862,45200.0
2012-11-02 10:25:00,87.08,87.21,87.08,87.11,38900.0,61.772,61.8642,61.772,61.7933,38900.0
2012-11-02 10:30:00,87.1,87.23,87.06,87.09,97000.0,61.7862,61.8784,61.7578,61.7791,97000.0
2012-11-02 10:35:00,87.09,87.11,86.95,86.96,33100.0,61.7791,61.7933,61.6798,61.6869,33100.0
2012-11-02 10:40:00,86.96,87.0,86.77,86.78,31600.0,61.6869,61.7152,61.5521,61.5592,31600.0
2012-11-02 10:45:00,86.75,86.86,86.69,86.86,20900.0,61.5379,61.6159,61.4953,61.6159,20900.0
2012-11-02 10:50:00,86.86,86.91,86.79,86.9,25200.0,61.6159,61.6514,61.5663,61.6443,25200.0
2012-11-02 10:55:00,86.92,87.01,86.91,86.95,34100.0,61.6585,61.7223,61.6514,61.6798,34100.0
2012-11-02 11:00:00,86.96,87.0,86.74,86.78,27300.0,61.6869,61.7152,61.5308,61.5592,27300.0
2012-11-02 11:05:00,86.77,86.91,86.76,86.87,15100.0,61.5521,61.6514,61.545,61.623,15100.0
2012-11-02 11:10:00,86.86,86.89,86.65,86.69,34800.0,61.6159,61.6372,61.467,61.4953,34800.0
2012-11-02 11:15:00,86.68,86.71,86.51,86.57,29200.0,61.4882,61.5095,61.3676,61.4102,29200.0
2012-11-02 11:20:00,86.59,86.69,86.55,86.6,23900.0,61.4244,61.4953,61.396,61.4315,23900.0
2012-11-02 11:25:00,86.59,86.73,86.59,86.67,26900.0,61.4244,61.5237,61.4244,61.4811,26900.0
2012-11-02 11:30:00,86.66,86.78,86.6,86.77,18800.0,61.4741,61.5592,61.4315,61.5521,18800.0
2012-11-02 11:35:00,86.77,86.96,86.77,86.95,15600.0,61.5521,61.6869,61.5521,61.6798,15600.0
2012-11-02 11:40:00,86.96,86.98,86.9,86.93,15900.0,61.6869,61.7011,61.6443,61.6656,15900.0
2012-11-02 11:45:00,86.93,86.96,86.83,86.83,28500.0,61.6656,61.6869,61.5946,61.5946,28500.0
2012-11-02 11:50:00,86.83,86.95,86.8,86.95,22900.0,61.5946,61.6798,61.5734,61.6798,22900.0
2012-11-02 11:55:00,86.96,87.03,86.94,86.98,27200.0,61.6869,61.7365,61.6727,61.7011,27200.0
2012-11-02 12:00:00,86.98,87.01,86.9,86.9,19400.0,61.7011,61.7223,61.6443,61.6443,19400.0
2012-11-02 12:05:00,86.9,86.9,86.81,86.88,23900.0,61.6443,61.6443,61.5805,61.6301,23900.0
2012-11-02 12:10:00,86.89,86.97,86.87,86.91,23700.0,61.6372,61.694,61.623,61.6514,23700.0
2012-11-02 12:15:00,86.92,87.01,86.88,87.01,54700.0,61.6585,61.7223,61.6301,61.7223,54700.0
2012-11-02 12:20:00,87.0,87.04,87.0,87.01,19000.0,61.7152,61.7436,61.7152,61.7223,19000.0
2012-11-02 12:25:00,87.0,87.04,86.93,86.93,12900.0,61.7152,61.7436,61.6656,61.6656,12900.0
2012-11-02 12:30:00,86.93,87.0,86.93,86.94,16100.0,61.6656,61.7152,61.6656,61.6727,16100.0
2012-11-02 12:35:00,86.95,86.98,86.94,86.98,11400.0,61.6798,61.7011,61.6727,61.7011,11400.0
2012-11-02 12:40:00,86.98,87.0,86.91,86.91,17700.0,61.7011,61.7152,61.6514,61.6514,17700.0
2012-11-02 12:45:00,86.91,86.99,86.86,86.87,17200.0,61.6514,61.7081,61.6159,61.623,17200.0
2012-11-02 12:50:00,86.87,86.93,86.82,86.82,15800.0,61.623,61.6656,61.5876,61.5876,15800.0
2012-11-02 12:55:00,86.82,86.83,86.71,86.73,25900.0,61.5876,61.5946,61.5095,61.5237,25900.0
2012-11-02 13:00:00,86.74,86.91,86.74,86.87,14700.0,61.5308,61.6514,61.5308,61.623,14700.0
2012-11-02 13:05:00,86.88,86.89,86.79,86.8,30400.0,61.6301,61.6372,61.5663,61.5734,30400.0
2012-11-02 13:10:00,86.8,86.93,86.77,86.92,52300.0,61.5734,61.6656,61.5521,61.6585,52300.0
2012-11-02 13:15:00,86.92,86.98,86.9,86.96,19600.0,61.6585,61.7011,61.6443,61.6869,19600.0
2012-11-02 13:20:00,86.96,86.96,86.86,86.95,19200.0,61.6869,61.6869,61.6159,61.6798,19200.0
2012-11-02 13:25:00,86.95,86.98,86.92,86.92,13500.0,61.6798,61.7011,61.6585,61.6585,13500.0
2012-11-02 13:30:00,86.92,86.99,86.92,86.97,14600.0,61.6585,61.7081,61.6585,61.694,14600.0
2012-11-02 13:35:00,86.96,86.98,86.94,86.96,15200.0,61.6869,61.7011,61.6727,61.6869,15200.0
2012-11-02 13:40:00,86.96,87.0,86.94,86.98,14200.0,61.6869,61.7152,61.6727,61.7011,14200.0
2012-11-02 13:45:00,86.98,86.98,86.92,86.92,13600.0,61.7011,61.7011,61.6585,61.6585,13600.0
2012-11-02 13:50:00,86.92,86.93,86.76,86.8,20200.0,61.6585,61.6656,61.545,61.5734,20200.0
2012-11-02 13:55:00,86.8,86.81,86.7,86.73,13700.0,61.5734,61.5805,61.5024,61.5237,13700.0
2012-11-02 14:00:00,86.73,86.8,86.62,86.62,35600.0,61.5237,61.5734,61.4457,61.4457,35600.0
2012-11-02 14:05:00,86.62,86.67,86.58,86.67,24500.0,61.4457,61.4811,61.4173,61.4811,24500.0
2012-11-02 14:10:00,86.67,86.79,86.65,86.75,53400.0,61.4811,61.5663,61.467,61.5379,53400.0
2012-11-02 14:15:00,86.73,86.81,86.68,86.7,18400.0,61.5237,61.5805,61.4882,61.5024,18400.0
2012-11-02 14:20:00,86.69,86.84,86.68,86.83,22400.0,61.4953,61.6017,61.4882,61.5946,22400.0
2012-11-02 14:25:00,86.82,86.91,86.82,86.9,21600.0,61.5876,61.6514,61.5876,61.6443,21600.0
2012-11-02 14:30:00,86.9,86.92,86.85,86.86,20100.0,61.6443,61.6585,61.6088,61.6159,20100.0
2012-11-02 14:35:00,86.84,86.84,86.61,86.61,32100.0,61.6017,61.6017,61.4386,61.4386,32100.0
2012-11-02 14:40:00,86.62,86.62,86.51,86.59,26700.0,61.4457,61.4457,61.3676,61.4244,26700.0
2012-11-02 14:45:00,86.62,86.62,86.45,86.52,35900.0,61.4457,61.4457,61.3251,61.3747,35900.0
2012-11-02 14:50:00,86.55,86.61,86.53,86.53,20400.0,61.396,61.4386,61.3818,61.3818,20400.0
2012-11-02 14:55:00,86.54,86.71,86.53,86.71,26700.0,61.3889,61.5095,61.3818,61.5095,26700.0
2012-11-02 15:00:00,86.72,86.81,86.72,86.75,40000.0,61.5166,61.5805,61.5166,61.5379,40000.0
2012-11-02 15:05:00,86.75,86.8,86.71,86.71,30300.0,61.5379,61.5734,61.5095,61.5095,30300.0
2012-11-02 15:10:00,86.7,86.77,86.69,86.69,28400.0,61.5024,61.5521,61.4953,61.4953,28400.0
2012-11-02 15:15:00,86.68,86.79,86.65,86.72,26900.0,61.4882,61.5663,61.467,61.5166,26900.0
2012-11-02 15:20:00,86.72,86.74,86.65,86.65,40200.0,61.5166,61.5308,61.467,61.467,40200.0
2012-11-02 15:25:00,86.65,86.72,86.63,86.64,36000.0,61.467,61.5166,61.4528,61.4599,36000.0
2012-11-02 15:30:00,86.64,86.64,86.48,86.58,66700.0,61.4599,61.4599,61.3464,61.4173,66700.0
2012-11-02 15:35:00,86.57,86.6,86.44,86.44,63300.0,61.4102,61.4315,61.318,61.318,63300.0
2012-11-02 15:40:00,86.44,86.56,86.43,86.48,34200.0,61.318,61.4031,61.3109,61.3464,34200.0
2012-11-02 15:45:00,86.48,86.48,86.26,86.37,79400.0,61.3464,61.3464,61.1903,61.2683,79400.0
2012-11-02 15:50:00,86.36,86.46,86.29,86.36,105800.0,61.2612,61.3322,61.2116,61.2612,105800.0
2012-11-02 15:55:00,86.37,86.48,86.35,86.35,226100.0,61.2683,61.3464,61.2541,61.2541,226100.0
2012-11-05 09:30:00,86.22,86.39,85.54,85.73,118100.0,61.1619,61.2825,60.6796,60.8143,118100.0
2012-11-05 09:35:00,85.78,85.89,85.26,85.53,71800.0,60.8498,60.9278,60.4809,60.6725,71800.0
2012-11-05 09:40:00,85.53,85.75,85.43,85.65,55800.0,60.6725,60.8285,60.6015,60.7576,55800.0
2012-11-05 09:45:00,85.65,85.82,85.63,85.76,52100.0,60.7576,60.8782,60.7434,60.8356,52100.0
2012-11-05 09:50:00,85.76,85.92,85.6,85.92,113000.0,60.8356,60.9491,60.7221,60.9491,113000.0
2012-11-05 09:55:00,85.91,86.03,85.84,85.92,72700.0,60.942,61.0272,60.8924,60.9491,72700.0
2012-11-05 10:00:00,85.92,85.96,85.75,85.81,32400.0,60.9491,60.9775,60.8285,60.8711,32400.0
2012-11-05 10:05:00,85.83,85.96,85.74,85.82,33200.0,60.8853,60.9775,60.8214,60.8782,33200.0
2012-11-05 10:10:00,85.87,85.91,85.76,85.86,36500.0,60.9137,60.942,60.8356,60.9066,36500.0
2012-11-05 10:15:00,85.86,85.98,85.77,85.98,31500.0,60.9066,60.9917,60.8427,60.9917,31500.0
2012-11-05 10:20:00,85.99,86.02,85.89,85.95,40500.0,60.9988,61.0201,60.9278,60.9704,40500.0
2012-11-05 10:25:00,85.97,86.07,85.9,85.95,101600.0,60.9846,61.0555,60.9349,60.9704,101600.0
2012-11-05 10:30:00,85.95,85.95,85.82,85.89,52500.0,60.9704,60.9704,60.8782,60.9278,52500.0
2012-11-05 10:35:00,85.89,86.12,85.85,86.11,61700.0,60.9278,61.091,60.8995,61.0839,61700.0
2012-11-05 10:40:00,86.11,86.42,86.11,86.42,54200.0,61.0839,61.3038,61.0839,61.3038,54200.0
2012-11-05 10:45:00,86.42,86.48,86.35,86.47,46000.0,61.3038,61.3464,61.2541,61.3393,46000.0
2012-11-05 10:50:00,86.46,86.64,86.44,86.56,62900.0,61.3322,61.4599,61.318,61.4031,62900.0
2012-11-05 10:55:00,86.57,86.6,86.35,86.38,33800.0,61.4102,61.4315,61.2541,61.2754,33800.0
2012-11-05 11:00:00,86.38,86.41,86.3,86.4,24500.0,61.2754,61.2967,61.2187,61.2896,24500.0
2012-11-05 11:05:00,86.41,86.46,86.35,86.35,31100.0,61.2967,61.3322,61.2541,61.2541,31100.0
2012-11-05 11:10:00,86.38,86.44,86.24,86.32,19800.0,61.2754,61.318,61.1761,61.2329,19800.0
2012-11-05 11:15:00,86.32,86.42,86.27,86.36,29000.0,61.2329,61.3038,61.1974,61.2612,29000.0
2012-11-05 11:20:00,86.36,86.41,86.33,86.37,26100.0,61.2612,61.2967,61.24,61.2683,26100.0
2012-11-05 11:25:00,86.38,86.42,86.34,86.42,30900.0,61.2754,61.3038,61.2471,61.3038,30900.0
2012-11-05 11:30:00,86.41,86.41,86.26,86.26,26200.0,61.2967,61.2967,61.1903,61.1903,26200.0
2012-11-05 11:35:00,86.27,86.27,86.19,86.23,17200.0,61.1974,61.1974,61.1407,61.169,17200.0
2012-11-05 11:40:00,86.24,86.25,86.18,86.24,22000.0,61.1761,61.1832,61.1336,61.1761,22000.0
2012-11-05 11:45:00,86.23,86.3,86.18,86.3,54500.0,61.169,61.2187,61.1336,61.2187,54500.0
2012-11-05 11:50:00,86.3,86.37,86.3,86.34,13600.0,61.2187,61.2683,61.2187,61.2471,13600.0
2012-11-05 11:55:00,86.36,86.39,86.34,86.35,31600.0,61.2612,61.2825,61.2471,61.2541,31600.0
2012-11-05 12:00:00,86.36,86.36,86.27,86.3,13500.0,61.2612,61.2612,61.1974,61.2187,13500.0
2012-11-05 12:05:00,86.3,86.39,86.3,86.36,29300.0,61.2187,61.2825,61.2187,61.2612,29300.0
2012-11-05 12:10:00,86.36,86.38,86.29,86.36,17700.0,61.2612,61.2754,61.2116,61.2612,17700.0
2012-11-05 12:15:00,86.36,86.36,86.3,86.3,30200.0,61.2612,61.2612,61.2187,61.2187,30200.0
2012-11-05 12:20:00,86.31,86.31,86.15,86.17,20100.0,61.2258,61.2258,61.1123,61.1265,20100.0
2012-11-05 12:25:00,86.18,86.19,86.1,86.18,27200.0,61.1336,61.1407,61.0768,61.1336,27200.0
2012-11-05 12:30:00,86.19,86.19,86.11,86.16,27600.0,61.1407,61.1407,61.0839,61.1194,27600.0
2012-11-05 12:35:00,86.16,86.18,86.11,86.15,17100.0,61.1194,61.1336,61.0839,61.1123,17100.0
2012-11-05 12:40:00,86.17,86.17,86.0,86.13,26200.0,61.1265,61.1265,61.0059,61.0981,26200.0
2012-11-05 12:45:00,86.13,86.18,86.11,86.14,28600.0,61.0981,61.1336,61.0839,61.1052,28600.0
2012-11-05 12:50:00,86.14,86.16,86.0,86.07,25100.0,61.1052,61.1194,61.0059,61.0555,25100.0
2012-11-05 12:55:00,86.07,86.12,86.05,86.11,11600.0,61.0555,61.091,61.0413,61.0839,11600.0
2012-11-05 13:00:00,86.11,86.17,86.09,86.16,19300.0,61.0839,61.1265,61.0697,61.1194,19300.0
2012-11-05 13:05:00,86.16,86.17,86.06,86.15,21100.0,61.1194,61.1265,61.0484,61.1123,21100.0
2012-11-05 13:10:00,86.16,86.26,86.16,86.25,22000.0,61.1194,61.1903,61.1194,61.1832,22000.0
2012-11-05 13:15:00,86.25,86.3,86.22,86.3,42000.0,61.1832,61.2187,61.1619,61.2187,42000.0
2012-11-05 13:20:00,86.3,86.33,86.23,86.23,25600.0,61.2187,61.24,61.169,61.169,25600.0
2012-11-05 13:25:00,86.25,86.26,86.16,86.17,14700.0,61.1832,61.1903,61.1194,61.1265,14700.0
2012-11-05 13:30:00,86.16,86.34,86.16,86.33,56500.0,61.1194,61.2471,61.1194,61.24,56500.0
2012-11-05 13:35:00,86.32,86.43,86.28,86.41,66200.0,61.2329,61.3109,61.2045,61.2967,66200.0
2012-11-05 13:40:00,86.41,86.41,86.3,86.35,60400.0,61.2967,61.2967,61.2187,61.2541,60400.0
2012-11-05 13:45:00,86.36,86.37,86.3,86.36,53500.0,61.2612,61.2683,61.2187,61.2612,53500.0
2012-11-05 13:50:00,86.35,87.83,86.33,86.91,863500.0,61.2541,62.304,61.24,61.6514,863500.0
2012-11-05 13:55:00,86.91,87.06,86.45,86.46,244400.0,61.6514,61.7578,61.3251,61.3322,244400.0
2012-11-05 14:00:00,86.46,86.6,86.31,86.47,126600.0,61.3322,61.4315,61.2258,61.3393,126600.0
2012-11-05 14:05:00,86.47,86.6,86.44,86.58,74600.0,61.3393,61.4315,61.318,61.4173,74600.0
2012-11-05 14:10:00,86.57,86.58,86.08,86.44,107900.0,61.4102,61.4173,61.0626,61.318,107900.0
2012-11-05 14:15:00,86.44,86.45,86.23,86.35,34100.0,61.318,61.3251,61.169,61.2541,34100.0
2012-11-05 14:20:00,86.34,86.47,86.31,86.43,20500.0,61.2471,61.3393,61.2258,61.3109,20500.0
2012-11-05 14:25:00,86.46,86.5,86.41,86.48,25400.0,61.3322,61.3606,61.2967,61.3464,25400.0
2012-11-05 14:30:00,86.49,86.51,86.47,86.5,39900.0,61.3535,61.3676,61.3393,61.3606,39900.0
2012-11-05 14:35:00,86.5,86.5,86.4,86.44,28400.0,61.3606,61.3606,61.2896,61.318,28400.0
2012-11-05 14:40:00,86.44,86.5,86.43,86.43,11200.0,61.318,61.3606,61.3109,61.3109,11200.0
2012-11-05 14:45:00,86.43,86.5,86.38,86.46,20900.0,61.3109,61.3606,61.2754,61.3322,20900.0
2012-11-05 14:50:00,86.47,86.5,86.23,86.34,36200.0,61.3393,61.3606,61.169,61.2471,36200.0
2012-11-05 14:55:00,86.33,86.47,86.31,86.36,27200.0,61.24,61.3393,61.2258,61.2612,27200.0
2012-11-05 15:00:00,86.36,86.47,86.36,86.45,16300.0,61.2612,61.3393,61.2612,61.3251,16300.0
2012-11-05 15:05:00,86.45,86.47,86.4,86.4,17700.0,61.3251,61.3393,61.2896,61.2896,17700.0
2012-11-05 15:10:00,86.39,86.39,86.33,86.34,15900.0,61.2825,61.2825,61.24,61.2471,15900.0
2012-11-05 15:15:00,86.34,86.35,86.31,86.31,28900.0,61.2471,61.2541,61.2258,61.2258,28900.0
2012-11-05 15:20:00,86.3,86.34,86.3,86.31,20500.0,61.2187,61.2471,61.2187,61.2258,20500.0
2012-11-05 15:25:00,86.3,86.34,86.3,86.34,24600.0,61.2187,61.2471,61.2187,61.2471,24600.0
2012-11-05 15:30:00,86.34,86.34,86.28,86.29,26200.0,61.2471,61.2471,61.2045,61.2116,26200.0
2012-11-05 15:35:00,86.3,86.46,86.3,86.44,37700.0,61.2187,61.3322,61.2187,61.318,37700.0
2012-11-05 15:40:00,86.43,86.6,86.43,86.59,42200.0,61.3109,61.4315,61.3109,61.4244,42200.0
2012-11-05 15:45:00,86.6,86.7,86.44,86.44,89800.0,61.4315,61.5024,61.318,61.318,89800.0
2012-11-05 15:50:00,86.45,86.49,86.42,86.46,112300.0,61.3251,61.3535,61.3038,61.3322,112300.0
2012-11-05 15:55:00,86.46,86.47,86.32,86.35,159300.0,61.3322,61.3393,61.2329,61.2541,159300.0
2012-11-06 09:30:00,86.94,86.99,86.62,86.95,78600.0,61.6727,61.7081,61.4457,61.6798,78600.0
2012-11-06 09:35:00,86.96,87.06,86.7,86.81,51300.0,61.6869,61.7578,61.5024,61.5805,51300.0
2012-11-06 09:40:00,86.81,86.89,86.57,86.59,73000.0,61.5805,61.6372,61.4102,61.4244,73000.0
2012-11-06 09:45:00,86.59,86.77,86.55,86.77,55000.0,61.4244,61.5521,61.396,61.5521,55000.0
2012-11-06 09:50:00,86.79,86.91,86.67,86.78,155300.0,61.5663,61.6514,61.4811,61.5592,155300.0
2012-11-06 09:55:00,86.78,86.9,86.74,86.76,35100.0,61.5592,61.6443,61.5308,61.545,35100.0
2012-11-06 10:00:00,86.79,86.84,86.73,86.84,63600.0,61.5663,61.6017,61.5237,61.6017,63600.0
2012-11-06 10:05:00,86.84,86.84,86.75,86.79,28400.0,61.6017,61.6017,61.5379,61.5663,28400.0
2012-11-06 10:10:00,86.79,86.8,86.71,86.78,20000.0,61.5663,61.5734,61.5095,61.5592,20000.0
2012-11-06 10:15:00,86.79,86.89,86.79,86.85,113900.0,61.5663,61.6372,61.5663,61.6088,113900.0
2012-11-06 10:20:00,86.85,87.04,86.85,87.0,53200.0,61.6088,61.7436,61.6088,61.7152,53200.0
2012-11-06 10:25:00,87.0,87.04,86.95,86.96,46300.0,61.7152,61.7436,61.6798,61.6869,46300.0
2012-11-06 10:30:00,86.95,86.99,86.85,86.91,62100.0,61.6798,61.7081,61.6088,61.6514,62100.0
2012-11-06 10:35:00,86.91,86.95,86.85,86.94,27600.0,61.6514,61.6798,61.6088,61.6727,27600.0
2012-11-06 10:40:00,86.94,87.06,86.93,86.98,51200.0,61.6727,61.7578,61.6656,61.7011,51200.0
2012-11-06 10:45:00,86.97,87.02,86.96,86.97,44900.0,61.694,61.7294,61.6869,61.694,44900.0
2012-11-06 10:50:00,86.98,87.01,86.9,86.9,50700.0,61.7011,61.7223,61.6443,61.6443,50700.0
2012-11-06 10:55:00,86.91,86.99,86.91,86.97,24300.0,61.6514,61.7081,61.6514,61.694,24300.0
2012-11-06 11:00:00,86.98,87.02,86.92,86.93,21100.0,61.7011,61.7294,61.6585,61.6656,21100.0
2012-11-06 11:05:00,86.93,87.02,86.92,87.01,19900.0,61.6656,61.7294,61.6585,61.7223,19900.0
2012-11-06 11:10:00,87.01,87.06,86.97,87.01,23000.0,61.7223,61.7578,61.694,61.7223,23000.0
2012-11-06 11:15:00,87.01,87.09,87.0,87.08,24300.0,61.7223,61.7791,61.7152,61.772,24300.0
2012-11-06 11:20:00,87.06,87.09,86.9,86.93,23200.0,61.7578,61.7791,61.6443,61.6656,23200.0
2012-11-06 11:25:00,86.94,86.94,86.86,86.88,21500.0,61.6727,61.6727,61.6159,61.6301,21500.0
2012-11-06 11:30:00,86.88,86.96,86.87,86.94,16000.0,61.6301,61.6869,61.623,61.6727,16000.0
2012-11-06 11:35:00,86.93,87.26,86.92,87.22,98500.0,61.6656,61.8997,61.6585,61.8713,98500.0
2012-11-06 11:40:00,87.23,87.39,87.22,87.38,105600.0,61.8784,61.9919,61.8713,61.9848,105600.0
2012-11-06 11:45:00,87.38,87.42,87.34,87.41,62400.0,61.9848,62.0132,61.9564,62.0061,62400.0
2012-11-06 11:50:00,87.41,87.49,87.33,87.49,72900.0,62.0061,62.0628,61.9493,62.0628,72900.0
2012-11-06 11:55:00,87.5,87.58,87.49,87.57,33100.0,62.0699,62.1267,62.0628,62.1196,33100.0
2012-11-06 12:00:00,87.57,87.89,87.53,87.85,69700.0,62.1196,62.3466,62.0912,62.3182,69700.0
2012-11-06 12:05:00,87.85,87.88,87.76,87.78,48600.0,62.3182,62.3395,62.2544,62.2685,48600.0
2012-11-06 12:10:00,87.78,87.82,87.73,87.79,32800.0,62.2685,62.2969,62.2331,62.2756,32800.0
2012-11-06 12:15:00,87.79,87.81,87.72,87.72,15100.0,62.2756,62.2898,62.226,62.226,15100.0
2012-11-06 12:20:00,87.71,87.75,87.66,87.75,11500.0,62.2189,62.2473,62.1834,62.2473,11500.0
2012-11-06 12:25:00,87.74,87.75,87.67,87.68,17800.0,62.2402,62.2473,62.1905,62.1976,17800.0
2012-11-06 12:30:00,87.68,87.74,87.67,87.72,15800.0,62.1976,62.2402,62.1905,62.226,15800.0
2012-11-06 12:35:00,87.72,87.8,87.71,87.76,20300.0,62.226,62.2827,62.2189,62.2544,20300.0
2012-11-06 12:40:00,87.76,87.77,87.73,87.77,11600.0,62.2544,62.2615,62.2331,62.2615,11600.0
2012-11-06 12:45:00,87.77,87.77,87.66,87.67,20000.0,62.2615,62.2615,62.1834,62.1905,20000.0
2012-11-06 12:50:00,87.68,87.73,87.64,87.67,68700.0,62.1976,62.2331,62.1692,62.1905,68700.0
2012-11-06 12:55:00,87.67,87.75,87.67,87.75,12600.0,62.1905,62.2473,62.1905,62.2473,12600.0
2012-11-06 13:00:00,87.77,87.78,87.66,87.66,20300.0,62.2615,62.2685,62.1834,62.1834,20300.0
2012-11-06 13:05:00,87.67,87.75,87.67,87.74,7100.0,62.1905,62.2473,62.1905,62.2402,7100.0
2012-11-06 13:10:00,87.73,87.73,87.53,87.64,18800.0,62.2331,62.2331,62.0912,62.1692,18800.0
2012-11-06 13:15:00,87.64,87.64,87.54,87.59,21300.0,62.1692,62.1692,62.0983,62.1338,21300.0
2012-11-06 13:20:00,87.6,87.65,87.55,87.64,13300.0,62.1409,62.1763,62.1054,62.1692,13300.0
2012-11-06 13:25:00,87.65,87.71,87.64,87.67,17900.0,62.1763,62.2189,62.1692,62.1905,17900.0
2012-11-06 13:30:00,87.66,87.71,87.62,87.64,60400.0,62.1834,62.2189,62.1551,62.1692,60400.0
2012-11-06 13:35:00,87.63,87.69,87.62,87.65,10800.0,62.1621,62.2047,62.1551,62.1763,10800.0
2012-11-06 13:40:00,87.65,87.67,87.62,87.67,6600.0,62.1763,62.1905,62.1551,62.1905,6600.0
2012-11-06 13:45:00,87.67,87.67,87.63,87.64,7300.0,62.1905,62.1905,62.1621,62.1692,7300.0
2012-11-06 13:50:00,87.64,87.64,87.57,87.57,14700.0,62.1692,62.1692,62.1196,62.1196,14700.0
2012-11-06 13:55:00,87.55,87.57,87.46,87.5,13300.0,62.1054,62.1196,62.0416,62.0699,13300.0
2012-11-06 14:00:00,87.5,87.55,87.49,87.54,17000.0,62.0699,62.1054,62.0628,62.0983,17000.0
2012-11-06 14:05:00,87.54,87.57,87.52,87.54,16000.0,62.0983,62.1196,62.0841,62.0983,16000.0
2012-11-06 14:10:00,87.55,87.58,87.48,87.55,16900.0,62.1054,62.1267,62.0557,62.1054,16900.0
2012-11-06 14:15:00,87.56,87.58,87.55,87.57,10700.0,62.1125,62.1267,62.1054,62.1196,10700.0
2012-11-06 14:20:00,87.57,87.58,87.5,87.52,9700.0,62.1196,62.1267,62.0699,62.0841,9700.0
2012-11-06 14:25:00,87.51,87.58,87.51,87.56,25300.0,62.077,62.1267,62.077,62.1125,25300.0
2012-11-06 14:30:00,87.55,87.58,87.51,87.55,7300.0,62.1054,62.1267,62.077,62.1054,7300.0
2012-11-06 14:35:00,87.55,87.56,87.53,87.53,9500.0,62.1054,62.1125,62.0912,62.0912,9500.0
2012-11-06 14:40:00,87.52,87.57,87.44,87.44,32700.0,62.0841,62.1196,62.0274,62.0274,32700.0
2012-11-06 14:45:00,87.44,87.53,87.43,87.48,26600.0,62.0274,62.0912,62.0203,62.0557,26600.0
2012-11-06 14:50:00,87.48,87.5,87.31,87.31,19000.0,62.0557,62.0699,61.9351,61.9351,19000.0
2012-11-06 14:55:00,87.31,87.32,87.22,87.32,14400.0,61.9351,61.9422,61.8713,61.9422,14400.0
2012-11-06 15:00:00,87.32,87.4,87.31,87.38,8400.0,61.9422,61.999,61.9351,61.9848,8400.0
2012-11-06 15:05:00,87.39,87.42,87.29,87.29,14100.0,61.9919,62.0132,61.921,61.921,14100.0
2012-11-06 15:10:00,87.3,87.31,87.25,87.31,11400.0,61.9281,61.9351,61.8926,61.9351,11400.0
2012-11-06 15:15:00,87.31,87.37,87.3,87.34,12000.0,61.9351,61.9777,61.9281,61.9564,12000.0
2012-11-06 15:20:00,87.35,87.41,87.31,87.38,15200.0,61.9635,62.0061,61.9351,61.9848,15200.0
2012-11-06 15:25:00,87.37,87.41,87.31,87.37,30300.0,61.9777,62.0061,61.9351,61.9777,30300.0
2012-11-06 15:30:00,87.36,87.39,87.23,87.25,64000.0,61.9706,61.9919,61.8784,61.8926,64000.0
2012-11-06 15:35:00,87.25,87.27,87.19,87.23,25700.0,61.8926,61.9068,61.85,61.8784,25700.0
2012-11-06 15:40:00,87.22,87.25,87.19,87.23,26900.0,61.8713,61.8926,61.85,61.8784,26900.0
2012-11-06 15:45:00,87.23,87.36,87.2,87.35,32800.0,61.8784,61.9706,61.8571,61.9635,32800.0
2012-11-06 15:50:00,87.36,87.37,87.2,87.22,72100.0,61.9706,61.9777,61.8571,61.8713,72100.0
2012-11-06 15:55:00,87.22,87.31,87.19,87.3,129400.0,61.8713,61.9351,61.85,61.9281,129400.0
2012-11-07 09:30:00,86.75,86.9,85.56,85.71,260000.0,61.5379,61.6443,60.6937,60.8002,260000.0
2012-11-07 09:35:00,85.73,86.14,85.59,86.07,334400.0,60.8143,61.1052,60.715,61.0555,334400.0
2012-11-07 09:40:00,86.1,86.38,86.02,86.16,253600.0,61.0768,61.2754,61.0201,61.1194,253600.0
2012-11-07 09:45:00,86.09,86.25,85.92,85.98,318400.0,61.0697,61.1832,60.9491,60.9917,318400.0
2012-11-07 09:50:00,85.98,86.01,85.85,85.88,165400.0,60.9917,61.013,60.8995,60.9207,165400.0
2012-11-07 09:55:00,85.9,85.95,85.77,85.94,147800.0,60.9349,60.9704,60.8427,60.9633,147800.0
2012-11-07 10:00:00,85.92,85.93,85.44,85.47,254600.0,60.9491,60.9562,60.6086,60.6299,254600.0
2012-11-07 10:05:00,85.47,85.48,85.12,85.18,273600.0,60.6299,60.637,60.3816,60.4242,273600.0
2012-11-07 10:10:00,85.17,85.2,84.61,84.63,442600.0,60.4171,60.4384,60.0198,60.034,442600.0
2012-11-07 10:15:00,84.62,84.83,84.52,84.52,213600.0,60.0269,60.1759,59.956,59.956,213600.0
2012-11-07 10:20:00,84.54,84.73,84.42,84.73,222600.0,59.9702,60.105,59.8851,60.105,222600.0
2012-11-07 10:25:00,84.76,84.79,84.5,84.7,259200.0,60.1263,60.1475,59.9418,60.0837,259200.0
2012-11-07 10:30:00,84.69,84.95,84.62,84.85,199200.0,60.0766,60.261,60.0269,60.1901,199200.0
2012-11-07 10:35:00,84.86,84.93,84.81,84.93,146400.0,60.1972,60.2468,60.1617,60.2468,146400.0
2012-11-07 10:40:00,84.95,84.98,84.86,84.92,138600.0,60.261,60.2823,60.1972,60.2397,138600.0
2012-11-07 10:45:00,84.91,84.91,84.68,84.74,256200.0,60.2327,60.2327,60.0695,60.1121,256200.0
2012-11-07 10:50:00,84.74,84.76,84.48,84.5,171200.0,60.1121,60.1263,59.9276,59.9418,171200.0
2012-11-07 10:55:00,84.51,84.51,84.16,84.23,232400.0,59.9489,59.9489,59.7006,59.7503,232400.0
2012-11-07 11:00:00,84.24,84.52,84.24,84.52,236400.0,59.7574,59.956,59.7574,59.956,236400.0
2012-11-07 11:05:00,84.53,85.77,84.5,84.59,666200.0,59.9631,60.8427,59.9418,60.0057,666200.0
2012-11-07 11:10:00,84.57,84.62,84.44,84.52,133400.0,59.9915,60.0269,59.8993,59.956,133400.0
2012-11-07 11:15:00,84.52,84.65,84.28,84.61,137800.0,59.956,60.0482,59.7858,60.0198,137800.0
2012-11-07 11:20:00,84.61,84.74,84.57,84.72,261000.0,60.0198,60.1121,59.9915,60.0979,261000.0
2012-11-07 11:25:00,84.73,84.75,84.49,84.6,342000.0,60.105,60.1192,59.9347,60.0128,342000.0
2012-11-07 11:30:00,84.6,84.65,84.54,84.57,361800.0,60.0128,60.0482,59.9702,59.9915,361800.0
2012-11-07 11:35:00,84.58,84.62,84.54,84.61,87000.0,59.9986,60.0269,59.9702,60.0198,87000.0
2012-11-07 11:40:00,84.61,84.95,84.61,84.76,236200.0,60.0198,60.261,60.0198,60.1263,236200.0
2012-11-07 11:45:00,84.75,84.97,84.75,84.91,194800.0,60.1192,60.2752,60.1192,60.2327,194800.0
2012-11-07 11:50:00,84.91,85.02,84.86,84.91,214600.0,60.2327,60.3107,60.1972,60.2327,214600.0
2012-11-07 11:55:00,84.95,85.0,84.8,84.92,89400.0,60.261,60.2965,60.1546,60.2397,89400.0
2012-11-07 12:00:00,84.96,85.03,84.9,84.99,98600.0,60.2681,60.3178,60.2256,60.2894,98600.0
2012-11-07 12:05:00,85.0,85.05,84.86,84.86,43800.0,60.2965,60.332,60.1972,60.1972,43800.0
2012-11-07 12:10:00,84.86,85.07,84.86,84.98,107400.0,60.1972,60.3462,60.1972,60.2823,107400.0
2012-11-07 12:15:00,84.96,85.07,84.95,85.03,87200.0,60.2681,60.3462,60.261,60.3178,87200.0
2012-11-07 12:20:00,85.06,85.24,85.0,85.08,177400.0,60.3391,60.4667,60.2965,60.3532,177400.0
2012-11-07 12:25:00,85.08,85.13,85.07,85.09,75400.0,60.3532,60.3887,60.3462,60.3603,75400.0
2012-11-07 12:30:00,85.1,85.15,85.07,85.09,114200.0,60.3674,60.4029,60.3462,60.3603,114200.0
2012-11-07 12:35:00,85.11,85.25,85.11,85.24,93600.0,60.3745,60.4738,60.3745,60.4667,93600.0
2012-11-07 12:40:00,85.24,85.27,85.05,85.1,132800.0,60.4667,60.488,60.332,60.3674,132800.0
2012-11-07 12:45:00,85.11,85.13,85.01,85.02,77200.0,60.3745,60.3887,60.3036,60.3107,77200.0
2012-11-07 12:50:00,85.03,85.06,84.97,85.0,42600.0,60.3178,60.3391,60.2752,60.2965,42600.0
2012-11-07 12:55:00,85.0,85.16,84.95,85.16,38200.0,60.2965,60.41,60.261,60.41,38200.0
2012-11-07 13:00:00,85.14,85.34,85.13,85.16,150600.0,60.3958,60.5377,60.3887,60.41,150600.0
2012-11-07 13:05:00,85.2,85.42,85.2,85.4,171800.0,60.4384,60.5944,60.4384,60.5802,171800.0
2012-11-07 13:10:00,85.41,85.42,85.2,85.22,93200.0,60.5873,60.5944,60.4384,60.4526,93200.0
2012-11-07 13:15:00,85.24,85.34,85.21,85.23,88400.0,60.4667,60.5377,60.4455,60.4597,88400.0
2012-11-07 13:20:00,85.23,85.37,85.23,85.34,31800.0,60.4597,60.559,60.4597,60.5377,31800.0
2012-11-07 13:25:00,85.33,85.35,85.22,85.27,48400.0,60.5306,60.5448,60.4526,60.488,48400.0
2012-11-07 13:30:00,85.28,85.4,85.26,85.29,29800.0,60.4951,60.5802,60.4809,60.5022,29800.0
2012-11-07 13:35:00,85.29,85.48,85.27,85.37,58800.0,60.5022,60.637,60.488,60.559,58800.0
2012-11-07 13:40:00,85.35,85.62,85.31,85.54,240200.0,60.5448,60.7363,60.5164,60.6796,240200.0
2012-11-07 13:45:00,85.53,85.58,85.49,85.58,61800.0,60.6725,60.7079,60.6441,60.7079,61800.0
2012-11-07 13:50:00,85.58,85.63,85.52,85.57,188400.0,60.7079,60.7434,60.6654,60.7008,188400.0
2012-11-07 13:55:00,85.57,85.58,85.37,85.42,113400.0,60.7008,60.7079,60.559,60.5944,113400.0
2012-11-07 14:00:00,85.42,85.59,85.39,85.57,57000.0,60.5944,60.715,60.5732,60.7008,57000.0
2012-11-07 14:05:00,85.57,85.68,85.56,85.62,37200.0,60.7008,60.7789,60.6937,60.7363,37200.0
2012-11-07 14:10:00,85.61,85.68,85.57,85.65,63600.0,60.7292,60.7789,60.7008,60.7576,63600.0
2012-11-07 14:15:00,85.63,85.68,85.57,85.63,98000.0,60.7434,60.7789,60.7008,60.7434,98000.0
2012-11-07 14:20:00,85.62,85.75,85.62,85.75,65400.0,60.7363,60.8285,60.7363,60.8285,65400.0
2012-11-07 14:25:00,85.75,85.79,85.65,85.66,68800.0,60.8285,60.8569,60.7576,60.7647,68800.0
2012-11-07 14:30:00,85.65,85.65,85.51,85.51,310800.0,60.7576,60.7576,60.6583,60.6583,310800.0
2012-11-07 14:35:00,85.52,85.57,85.44,85.55,88800.0,60.6654,60.7008,60.6086,60.6867,88800.0
2012-11-07 14:40:00,85.55,85.61,85.52,85.58,181800.0,60.6867,60.7292,60.6654,60.7079,181800.0
2012-11-07 14:45:00,85.58,85.64,85.58,85.63,138000.0,60.7079,60.7505,60.7079,60.7434,138000.0
2012-11-07 14:50:00,85.63,85.63,85.5,85.55,46000.0,60.7434,60.7434,60.6512,60.6867,46000.0
2012-11-07 14:55:00,85.54,85.76,85.53,85.75,51000.0,60.6796,60.8356,60.6725,60.8285,51000.0
2012-11-07 15:00:00,85.75,85.78,85.59,85.6,56800.0,60.8285,60.8498,60.715,60.7221,56800.0
2012-11-07 15:05:00,85.6,85.62,85.52,85.52,54400.0,60.7221,60.7363,60.6654,60.6654,54400.0
2012-11-07 15:10:00,85.52,85.66,85.52,85.58,98000.0,60.6654,60.7647,60.6654,60.7079,98000.0
2012-11-07 15:15:00,85.58,85.63,85.52,85.52,43400.0,60.7079,60.7434,60.6654,60.6654,43400.0
2012-11-07 15:20:00,85.54,85.71,85.53,85.7,54800.0,60.6796,60.8002,60.6725,60.7931,54800.0
2012-11-07 15:25:00,85.68,85.85,85.64,85.83,88800.0,60.7789,60.8995,60.7505,60.8853,88800.0
2012-11-07 15:30:00,85.82,85.91,85.74,85.91,178200.0,60.8782,60.942,60.8214,60.942,178200.0
2012-11-07 15:35:00,85.91,85.96,85.64,85.65,325400.0,60.942,60.9775,60.7505,60.7576,325400.0
2012-11-07 15:40:00,85.65,85.72,85.56,85.64,197400.0,60.7576,60.8072,60.6937,60.7505,197400.0
2012-11-07 15:45:00,85.63,85.79,85.51,85.68,255000.0,60.7434,60.8569,60.6583,60.7789,255000.0
2012-11-07 15:50:00,85.68,85.75,85.61,85.68,250000.0,60.7789,60.8285,60.7292,60.7789,250000.0
2012-11-07 15:55:00,85.68,85.69,85.32,85.34,583200.0,60.7789,60.786,60.5235,60.5377,583200.0
2012-11-08 09:30:00,85.06,85.12,84.62,84.65,187200.0,60.3391,60.3816,60.0269,60.0482,187200.0
2012-11-08 09:35:00,84.65,85.26,84.63,85.18,79600.0,60.0482,60.4809,60.034,60.4242,79600.0
2012-11-08 09:40:00,85.25,85.3,84.94,85.2,97800.0,60.4738,60.5093,60.2539,60.4384,97800.0
2012-11-08 09:45:00,85.19,85.23,84.99,85.04,54200.0,60.4313,60.4597,60.2894,60.3249,54200.0
2012-11-08 09:50:00,85.05,85.29,85.01,85.29,89400.0,60.332,60.5022,60.3036,60.5022,89400.0
2012-11-08 09:55:00,85.28,85.32,85.2,85.32,60400.0,60.4951,60.5235,60.4384,60.5235,60400.0
2012-11-08 10:00:00,85.33,85.42,85.29,85.33,46400.0,60.5306,60.5944,60.5022,60.5306,46400.0
2012-11-08 10:05:00,85.35,85.36,85.19,85.28,56200.0,60.5448,60.5519,60.4313,60.4951,56200.0
2012-11-08 10:10:00,85.28,85.43,85.26,85.43,48400.0,60.4951,60.6015,60.4809,60.6015,48400.0
2012-11-08 10:15:00,85.44,85.52,85.41,85.45,73600.0,60.6086,60.6654,60.5873,60.6157,73600.0
2012-11-08 10:20:00,85.45,85.48,85.29,85.33,74000.0,60.6157,60.637,60.5022,60.5306,74000.0
2012-11-08 10:25:00,85.33,85.4,85.12,85.24,106200.0,60.5306,60.5802,60.3816,60.4667,106200.0
2012-11-08 10:30:00,85.24,85.25,85.09,85.19,74600.0,60.4667,60.4738,60.3603,60.4313,74600.0
2012-11-08 10:35:00,85.21,85.21,84.91,84.98,129800.0,60.4455,60.4455,60.2327,60.2823,129800.0
2012-11-08 10:40:00,84.98,85.03,84.85,85.03,383200.0,60.2823,60.3178,60.1901,60.3178,383200.0
2012-11-08 10:45:00,85.02,85.26,85.02,85.23,135400.0,60.3107,60.4809,60.3107,60.4597,135400.0
2012-11-08 10:50:00,85.25,85.4,85.23,85.37,180200.0,60.4738,60.5802,60.4597,60.559,180200.0
2012-11-08 10:55:00,85.34,85.36,85.17,85.3,302400.0,60.5377,60.5519,60.4171,60.5093,302400.0
2012-11-08 11:00:00,85.31,85.34,85.1,85.17,268600.0,60.5164,60.5377,60.3674,60.4171,268600.0
2012-11-08 11:05:00,85.17,85.24,85.11,85.15,37800.0,60.4171,60.4667,60.3745,60.4029,37800.0
2012-11-08 11:10:00,85.13,85.31,85.12,85.28,105400.0,60.3887,60.5164,60.3816,60.4951,105400.0
2012-11-08 11:15:00,85.26,85.3,85.19,85.2,215400.0,60.4809,60.5093,60.4313,60.4384,215400.0
2012-11-08 11:20:00,85.2,85.2,85.0,85.08,80400.0,60.4384,60.4384,60.2965,60.3532,80400.0
2012-11-08 11:25:00,85.09,85.14,85.02,85.1,43400.0,60.3603,60.3958,60.3107,60.3674,43400.0
2012-11-08 11:30:00,85.11,85.13,85.0,85.02,88000.0,60.3745,60.3887,60.2965,60.3107,88000.0
2012-11-08 11:35:00,85.02,85.02,84.92,85.0,107200.0,60.3107,60.3107,60.2397,60.2965,107200.0
2012-11-08 11:40:00,85.0,85.03,84.97,85.01,37200.0,60.2965,60.3178,60.2752,60.3036,37200.0
2012-11-08 11:45:00,85.01,85.05,84.96,85.03,86400.0,60.3036,60.332,60.2681,60.3178,86400.0
2012-11-08 11:50:00,85.05,85.05,84.95,84.99,44600.0,60.332,60.332,60.261,60.2894,44600.0
2012-11-08 11:55:00,84.99,85.03,84.95,85.03,62400.0,60.2894,60.3178,60.261,60.3178,62400.0
2012-11-08 12:00:00,85.02,85.03,84.96,84.98,27000.0,60.3107,60.3178,60.2681,60.2823,27000.0
2012-11-08 12:05:00,84.99,85.01,84.93,84.98,86800.0,60.2894,60.3036,60.2468,60.2823,86800.0
2012-11-08 12:10:00,84.99,85.0,84.9,84.97,106800.0,60.2894,60.2965,60.2256,60.2752,106800.0
2012-11-08 12:15:00,84.98,85.0,84.95,84.97,72600.0,60.2823,60.2965,60.261,60.2752,72600.0
2012-11-08 12:20:00,84.96,85.01,84.94,84.99,38400.0,60.2681,60.3036,60.2539,60.2894,38400.0
2012-11-08 12:25:00,85.0,85.01,84.96,85.01,147800.0,60.2965,60.3036,60.2681,60.3036,147800.0
2012-11-08 12:30:00,85.01,85.01,84.94,84.98,49600.0,60.3036,60.3036,60.2539,60.2823,49600.0
2012-11-08 12:35:00,84.98,84.99,84.89,84.93,64600.0,60.2823,60.2894,60.2185,60.2468,64600.0
2012-11-08 12:40:00,84.93,84.98,84.88,84.9,56400.0,60.2468,60.2823,60.2114,60.2256,56400.0
2012-11-08 12:45:00,84.9,84.9,84.85,84.9,97800.0,60.2256,60.2256,60.1901,60.2256,97800.0
2012-11-08 12:50:00,84.9,85.0,84.88,84.97,28200.0,60.2256,60.2965,60.2114,60.2752,28200.0
2012-11-08 12:55:00,84.97,85.01,84.97,85.0,34200.0,60.2752,60.3036,60.2752,60.2965,34200.0
2012-11-08 13:00:00,85.0,85.01,84.92,84.92,531800.0,60.2965,60.3036,60.2397,60.2397,531800.0
2012-11-08 13:05:00,84.93,84.99,84.9,84.94,61200.0,60.2468,60.2894,60.2256,60.2539,61200.0
2012-11-08 13:10:00,84.94,84.95,84.83,84.84,72400.0,60.2539,60.261,60.1759,60.183,72400.0
2012-11-08 13:15:00,84.84,84.86,84.8,84.8,58400.0,60.183,60.1972,60.1546,60.1546,58400.0
2012-11-08 13:20:00,84.8,84.84,84.77,84.77,85600.0,60.1546,60.183,60.1333,60.1333,85600.0
2012-11-08 13:25:00,84.76,84.76,84.59,84.64,139000.0,60.1263,60.1263,60.0057,60.0411,139000.0
2012-11-08 13:30:00,84.64,84.69,84.6,84.66,52600.0,60.0411,60.0766,60.0128,60.0553,52600.0
2012-11-08 13:35:00,84.66,84.72,84.62,84.65,49000.0,60.0553,60.0979,60.0269,60.0482,49000.0
2012-11-08 13:40:00,84.66,84.71,84.62,84.62,29000.0,60.0553,60.0908,60.0269,60.0269,29000.0
2012-11-08 13:45:00,84.62,84.66,84.58,84.66,42800.0,60.0269,60.0553,59.9986,60.0553,42800.0
2012-11-08 13:50:00,84.66,84.75,84.65,84.75,29000.0,60.0553,60.1192,60.0482,60.1192,29000.0
2012-11-08 13:55:00,84.74,84.75,84.7,84.72,71800.0,60.1121,60.1192,60.0837,60.0979,71800.0
2012-11-08 14:00:00,84.72,84.72,84.66,84.69,39000.0,60.0979,60.0979,60.0553,60.0766,39000.0
2012-11-08 14:05:00,84.69,84.82,84.65,84.82,132600.0,60.0766,60.1688,60.0482,60.1688,132600.0
2012-11-08 14:10:00,84.82,84.91,84.81,84.89,50600.0,60.1688,60.2327,60.1617,60.2185,50600.0
2012-11-08 14:15:00,84.9,84.98,84.85,84.85,45200.0,60.2256,60.2823,60.1901,60.1901,45200.0
2012-11-08 14:20:00,84.85,84.89,84.8,84.86,43800.0,60.1901,60.2185,60.1546,60.1972,43800.0
2012-11-08 14:25:00,84.88,84.92,84.86,84.9,51200.0,60.2114,60.2397,60.1972,60.2256,51200.0
2012-11-08 14:30:00,84.9,84.94,84.87,84.9,45400.0,60.2256,60.2539,60.2043,60.2256,45400.0
2012-11-08 14:35:00,84.9,84.94,84.87,84.88,48400.0,60.2256,60.2539,60.2043,60.2114,48400.0
2012-11-08 14:40:00,84.87,84.95,84.87,84.93,52400.0,60.2043,60.261,60.2043,60.2468,52400.0
2012-11-08 14:45:00,84.93,85.01,84.91,85.01,59200.0,60.2468,60.3036,60.2327,60.3036,59200.0
2012-11-08 14:50:00,85.01,85.02,84.95,84.96,46800.0,60.3036,60.3107,60.261,60.2681,46800.0
2012-11-08 14:55:00,84.97,85.01,84.95,84.95,48200.0,60.2752,60.3036,60.261,60.261,48200.0
2012-11-08 15:00:00,84.94,84.95,84.91,84.95,41000.0,60.2539,60.261,60.2327,60.261,41000.0
2012-11-08 15:05:00,84.95,85.0,84.87,84.91,61800.0,60.261,60.2965,60.2043,60.2327,61800.0
2012-11-08 15:10:00,84.93,85.0,84.89,84.9,51600.0,60.2468,60.2965,60.2185,60.2256,51600.0
2012-11-08 15:15:00,84.9,84.96,84.89,84.96,70600.0,60.2256,60.2681,60.2185,60.2681,70600.0
2012-11-08 15:20:00,84.95,84.99,84.95,84.98,78000.0,60.261,60.2894,60.261,60.2823,78000.0
2012-11-08 15:25:00,84.99,85.01,84.96,84.98,156800.0,60.2894,60.3036,60.2681,60.2823,156800.0
2012-11-08 15:30:00,84.98,85.0,84.87,84.99,133200.0,60.2823,60.2965,60.2043,60.2894,133200.0
2012-11-08 15:35:00,84.98,85.01,84.94,85.0,159400.0,60.2823,60.3036,60.2539,60.2965,159400.0
2012-11-08 15:40:00,85.01,85.06,84.97,85.01,407600.0,60.3036,60.3391,60.2752,60.3036,407600.0
2012-11-08 15:45:00,84.99,85.02,84.89,84.9,128400.0,60.2894,60.3107,60.2185,60.2256,128400.0
2012-11-08 15:50:00,84.9,84.94,84.84,84.87,230600.0,60.2256,60.2539,60.183,60.2043,230600.0
2012-11-08 15:55:00,84.88,84.97,84.7,84.75,503200.0,60.2114,60.2752,60.0837,60.1192,503200.0
2012-11-09 09:30:00,84.38,84.72,84.26,84.51,144500.0,59.8567,60.0979,59.7716,59.9489,144500.0
2012-11-09 09:35:00,84.53,85.04,84.49,85.04,42500.0,59.9631,60.3249,59.9347,60.3249,42500.0
2012-11-09 09:40:00,85.03,85.14,84.76,84.81,32400.0,60.3178,60.3958,60.1263,60.1617,32400.0
2012-11-09 09:45:00,84.86,84.92,84.67,84.76,52000.0,60.1972,60.2397,60.0624,60.1263,52000.0
2012-11-09 09:50:00,84.77,84.98,84.75,84.95,34500.0,60.1333,60.2823,60.1192,60.261,34500.0
2012-11-09 09:55:00,84.97,85.2,84.93,85.13,73700.0,60.2752,60.4384,60.2468,60.3887,73700.0
2012-11-09 10:00:00,85.16,85.49,85.09,85.38,96200.0,60.41,60.6441,60.3603,60.5661,96200.0
2012-11-09 10:05:00,85.4,85.48,85.23,85.45,50200.0,60.5802,60.637,60.4597,60.6157,50200.0
2012-11-09 10:10:00,85.47,85.47,85.21,85.26,44300.0,60.6299,60.6299,60.4455,60.4809,44300.0
2012-11-09 10:15:00,85.25,85.3,85.19,85.22,96400.0,60.4738,60.5093,60.4313,60.4526,96400.0
2012-11-09 10:20:00,85.22,85.23,85.03,85.05,31800.0,60.4526,60.4597,60.3178,60.332,31800.0
2012-11-09 10:25:00,85.03,85.1,84.86,84.91,56700.0,60.3178,60.3674,60.1972,60.2327,56700.0
2012-11-09 10:30:00,84.92,84.99,84.9,84.95,54400.0,60.2397,60.2894,60.2256,60.261,54400.0
2012-11-09 10:35:00,84.94,84.98,84.93,84.94,74400.0,60.2539,60.2823,60.2468,60.2539,74400.0
2012-11-09 10:40:00,84.95,84.98,84.89,84.97,60800.0,60.261,60.2823,60.2185,60.2752,60800.0
2012-11-09 10:45:00,84.96,85.02,84.94,84.98,26700.0,60.2681,60.3107,60.2539,60.2823,26700.0
2012-11-09 10:50:00,84.94,85.07,84.92,85.0,53700.0,60.2539,60.3462,60.2397,60.2965,53700.0
2012-11-09 10:55:00,85.0,85.05,84.99,85.0,58500.0,60.2965,60.332,60.2894,60.2965,58500.0
2012-11-09 11:00:00,85.01,85.04,84.95,84.96,46400.0,60.3036,60.3249,60.261,60.2681,46400.0
2012-11-09 11:05:00,84.96,85.02,84.94,85.0,26700.0,60.2681,60.3107,60.2539,60.2965,26700.0
2012-11-09 11:10:00,84.97,85.18,84.97,85.12,30500.0,60.2752,60.4242,60.2752,60.3816,30500.0
2012-11-09 11:15:00,85.1,85.24,85.08,85.24,18900.0,60.3674,60.4667,60.3532,60.4667,18900.0
2012-11-09 11:20:00,85.24,85.3,85.12,85.22,28000.0,60.4667,60.5093,60.3816,60.4526,28000.0
2012-11-09 11:25:00,85.23,85.39,85.22,85.36,27300.0,60.4597,60.5732,60.4526,60.5519,27300.0
2012-11-09 11:30:00,85.35,85.37,85.28,85.31,22100.0,60.5448,60.559,60.4951,60.5164,22100.0
2012-11-09 11:35:00,85.31,85.41,85.24,85.32,33000.0,60.5164,60.5873,60.4667,60.5235,33000.0
2012-11-09 11:40:00,85.33,85.36,85.24,85.24,48600.0,60.5306,60.5519,60.4667,60.4667,48600.0
2012-11-09 11:45:00,85.23,85.46,85.23,85.4,13600.0,60.4597,60.6228,60.4597,60.5802,13600.0
2012-11-09 11:50:00,85.42,85.48,85.39,85.42,16000.0,60.5944,60.637,60.5732,60.5944,16000.0
2012-11-09 11:55:00,85.43,85.47,85.35,85.4,54500.0,60.6015,60.6299,60.5448,60.5802,54500.0
2012-11-09 12:00:00,85.41,85.54,85.41,85.48,15700.0,60.5873,60.6796,60.5873,60.637,15700.0
2012-11-09 12:05:00,85.5,85.5,85.38,85.44,13500.0,60.6512,60.6512,60.5661,60.6086,13500.0
2012-11-09 12:10:00,85.44,85.54,85.42,85.51,13300.0,60.6086,60.6796,60.5944,60.6583,13300.0
2012-11-09 12:15:00,85.51,85.53,85.47,85.48,22600.0,60.6583,60.6725,60.6299,60.637,22600.0
2012-11-09 12:20:00,85.47,85.48,85.36,85.42,14000.0,60.6299,60.637,60.5519,60.5944,14000.0
2012-11-09 12:25:00,85.41,85.5,85.41,85.42,7200.0,60.5873,60.6512,60.5873,60.5944,7200.0
2012-11-09 12:30:00,85.43,85.51,85.41,85.49,12500.0,60.6015,60.6583,60.5873,60.6441,12500.0
2012-11-09 12:35:00,85.5,85.5,85.37,85.41,10500.0,60.6512,60.6512,60.559,60.5873,10500.0
2012-11-09 12:40:00,85.42,85.45,85.27,85.27,15100.0,60.5944,60.6157,60.488,60.488,15100.0
2012-11-09 12:45:00,85.29,85.34,85.24,85.34,13200.0,60.5022,60.5377,60.4667,60.5377,13200.0
2012-11-09 12:50:00,85.34,85.38,85.28,85.33,6500.0,60.5377,60.5661,60.4951,60.5306,6500.0
2012-11-09 12:55:00,85.34,85.34,85.17,85.18,18100.0,60.5377,60.5377,60.4171,60.4242,18100.0
2012-11-09 13:00:00,85.19,85.28,85.15,85.26,54800.0,60.4313,60.4951,60.4029,60.4809,54800.0
2012-11-09 13:05:00,85.26,85.28,85.21,85.26,10300.0,60.4809,60.4951,60.4455,60.4809,10300.0
2012-11-09 13:10:00,85.25,85.25,85.02,85.08,35100.0,60.4738,60.4738,60.3107,60.3532,35100.0
2012-11-09 13:15:00,85.05,85.26,85.05,85.18,18400.0,60.332,60.4809,60.332,60.4242,18400.0
2012-11-09 13:20:00,85.18,85.18,85.08,85.13,54500.0,60.4242,60.4242,60.3532,60.3887,54500.0
2012-11-09 13:25:00,85.13,85.18,84.96,84.97,147800.0,60.3887,60.4242,60.2681,60.2752,147800.0
2012-11-09 13:30:00,84.99,85.03,84.94,85.0,25600.0,60.2894,60.3178,60.2539,60.2965,25600.0
2012-11-09 13:35:00,85.0,85.11,85.0,85.08,40300.0,60.2965,60.3745,60.2965,60.3532,40300.0
2012-11-09 13:40:00,85.08,85.15,85.05,85.15,51300.0,60.3532,60.4029,60.332,60.4029,51300.0
2012-11-09 13:45:00,85.17,85.23,85.15,85.22,8000.0,60.4171,60.4597,60.4029,60.4526,8000.0
2012-11-09 13:50:00,85.22,85.33,85.21,85.26,116800.0,60.4526,60.5306,60.4455,60.4809,116800.0
2012-11-09 13:55:00,85.27,85.36,85.21,85.33,15100.0,60.488,60.5519,60.4455,60.5306,15100.0
2012-11-09 14:00:00,85.33,85.35,85.22,85.23,14800.0,60.5306,60.5448,60.4526,60.4597,14800.0
2012-11-09 14:05:00,85.24,85.37,85.23,85.27,14000.0,60.4667,60.559,60.4597,60.488,14000.0
2012-11-09 14:10:00,85.24,85.33,85.23,85.33,11300.0,60.4667,60.5306,60.4597,60.5306,11300.0
2012-11-09 14:15:00,85.34,85.5,85.3,85.43,35100.0,60.5377,60.6512,60.5093,60.6015,35100.0
2012-11-09 14:20:00,85.41,85.54,85.4,85.51,55500.0,60.5873,60.6796,60.5802,60.6583,55500.0
2012-11-09 14:25:00,85.51,85.61,85.48,85.59,88600.0,60.6583,60.7292,60.637,60.715,88600.0
2012-11-09 14:30:00,85.61,85.73,85.54,85.68,41200.0,60.7292,60.8143,60.6796,60.7789,41200.0
2012-11-09 14:35:00,85.7,85.81,85.69,85.69,54200.0,60.7931,60.8711,60.786,60.786,54200.0
2012-11-09 14:40:00,85.68,85.75,85.58,85.59,185000.0,60.7789,60.8285,60.7079,60.715,185000.0
2012-11-09 14:45:00,85.59,85.63,85.53,85.53,16700.0,60.715,60.7434,60.6725,60.6725,16700.0
2012-11-09 14:50:00,85.55,85.62,85.42,85.44,12100.0,60.6867,60.7363,60.5944,60.6086,12100.0
2012-11-09 14:55:00,85.42,85.44,85.32,85.34,11900.0,60.5944,60.6086,60.5235,60.5377,11900.0
2012-11-09 15:00:00,85.34,85.4,85.29,85.36,22700.0,60.5377,60.5802,60.5022,60.5519,22700.0
2012-11-09 15:05:00,85.36,85.36,85.25,85.34,25500.0,60.5519,60.5519,60.4738,60.5377,25500.0
2012-11-09 15:10:00,85.34,85.45,85.29,85.44,17300.0,60.5377,60.6157,60.5022,60.6086,17300.0
2012-11-09 15:15:00,85.41,85.41,85.25,85.28,30200.0,60.5873,60.5873,60.4738,60.4951,30200.0
2012-11-09 15:20:00,85.28,85.29,85.24,85.26,37800.0,60.4951,60.5022,60.4667,60.4809,37800.0
2012-11-09 15:25:00,85.25,85.29,85.24,85.29,49500.0,60.4738,60.5022,60.4667,60.5022,49500.0
2012-11-09 15:30:00,85.28,85.33,85.25,85.32,104200.0,60.4951,60.5306,60.4738,60.5235,104200.0
2012-11-09 15:35:00,85.32,85.38,85.31,85.37,141400.0,60.5235,60.5661,60.5164,60.559,141400.0
2012-11-09 15:40:00,85.36,85.46,85.34,85.43,47700.0,60.5519,60.6228,60.5377,60.6015,47700.0
2012-11-09 15:45:00,85.44,85.55,85.39,85.43,110900.0,60.6086,60.6867,60.5732,60.6015,110900.0
2012-11-09 15:50:00,85.43,85.45,85.27,85.35,70400.0,60.6015,60.6157,60.488,60.5448,70400.0
2012-11-09 15:55:00,85.36,85.36,85.13,85.17,182900.0,60.5519,60.5519,60.3887,60.4171,182900.0
2012-11-12 09:30:00,85.38,85.5,84.76,85.4,91200.0,60.5661,60.6512,60.1263,60.5802,91200.0
2012-11-12 09:35:00,85.44,85.95,85.4,85.93,55300.0,60.6086,60.9704,60.5802,60.9562,55300.0
2012-11-12 09:40:00,85.99,86.0,85.75,85.93,70200.0,60.9988,61.0059,60.8285,60.9562,70200.0
2012-11-12 09:45:00,85.94,85.95,85.73,85.74,45100.0,60.9633,60.9704,60.8143,60.8214,45100.0
2012-11-12 09:50:00,85.76,85.95,85.74,85.87,47600.0,60.8356,60.9704,60.8214,60.9137,47600.0
2012-11-12 09:55:00,85.87,85.96,85.8,85.96,48700.0,60.9137,60.9775,60.864,60.9775,48700.0
2012-11-12 10:00:00,85.95,86.09,85.8,86.08,40200.0,60.9704,61.0697,60.864,61.0626,40200.0
2012-11-12 10:05:00,86.08,86.08,85.9,85.97,30000.0,61.0626,61.0626,60.9349,60.9846,30000.0
2012-11-12 10:10:00,85.96,86.0,85.65,85.78,39000.0,60.9775,61.0059,60.7576,60.8498,39000.0
2012-11-12 10:15:00,85.79,85.86,85.75,85.85,42700.0,60.8569,60.9066,60.8285,60.8995,42700.0
2012-11-12 10:20:00,85.83,85.86,85.64,85.7,23400.0,60.8853,60.9066,60.7505,60.7931,23400.0
2012-11-12 10:25:00,85.71,85.76,85.6,85.74,18900.0,60.8002,60.8356,60.7221,60.8214,18900.0
2012-11-12 10:30:00,85.73,85.76,85.57,85.67,65500.0,60.8143,60.8356,60.7008,60.7718,65500.0
2012-11-12 10:35:00,85.69,85.76,85.67,85.73,34300.0,60.786,60.8356,60.7718,60.8143,34300.0
2012-11-12 10:40:00,85.72,85.72,85.57,85.68,43900.0,60.8072,60.8072,60.7008,60.7789,43900.0
2012-11-12 10:45:00,85.68,85.68,85.6,85.64,28600.0,60.7789,60.7789,60.7221,60.7505,28600.0
2012-11-12 10:50:00,85.66,85.66,85.56,85.59,20100.0,60.7647,60.7647,60.6937,60.715,20100.0
2012-11-12 10:55:00,85.58,85.64,85.56,85.58,12800.0,60.7079,60.7505,60.6937,60.7079,12800.0
2012-11-12 11:00:00,85.58,85.66,85.49,85.62,57500.0,60.7079,60.7647,60.6441,60.7363,57500.0
2012-11-12 11:05:00,85.64,85.72,85.62,85.66,16900.0,60.7505,60.8072,60.7363,60.7647,16900.0
2012-11-12 11:10:00,85.66,85.72,85.64,85.69,38700.0,60.7647,60.8072,60.7505,60.786,38700.0
2012-11-12 11:15:00,85.69,85.72,85.62,85.69,16600.0,60.786,60.8072,60.7363,60.786,16600.0
2012-11-12 11:20:00,85.7,85.73,85.65,85.73,17600.0,60.7931,60.8143,60.7576,60.8143,17600.0
2012-11-12 11:25:00,85.74,85.78,85.64,85.75,24700.0,60.8214,60.8498,60.7505,60.8285,24700.0
2012-11-12 11:30:00,85.75,85.76,85.7,85.71,18000.0,60.8285,60.8356,60.7931,60.8002,18000.0
2012-11-12 11:35:00,85.71,85.73,85.65,85.65,16000.0,60.8002,60.8143,60.7576,60.7576,16000.0
2012-11-12 11:40:00,85.66,85.72,85.55,85.59,24400.0,60.7647,60.8072,60.6867,60.715,24400.0
2012-11-12 11:45:00,85.6,85.7,85.59,85.6,26300.0,60.7221,60.7931,60.715,60.7221,26300.0
2012-11-12 11:50:00,85.61,85.66,85.59,85.65,29800.0,60.7292,60.7647,60.715,60.7576,29800.0
2012-11-12 11:55:00,85.65,85.71,85.65,85.71,24500.0,60.7576,60.8002,60.7576,60.8002,24500.0
2012-11-12 12:00:00,85.72,85.8,85.68,85.76,54500.0,60.8072,60.864,60.7789,60.8356,54500.0
2012-11-12 12:05:00,85.77,85.77,85.68,85.68,8000.0,60.8427,60.8427,60.7789,60.7789,8000.0
2012-11-12 12:10:00,85.68,85.7,85.64,85.7,11500.0,60.7789,60.7931,60.7505,60.7931,11500.0
2012-11-12 12:15:00,85.7,85.71,85.69,85.7,6900.0,60.7931,60.8002,60.786,60.7931,6900.0
2012-11-12 12:20:00,85.7,85.71,85.69,85.7,13400.0,60.7931,60.8002,60.786,60.7931,13400.0
2012-11-12 12:25:00,85.7,85.71,85.69,85.7,10600.0,60.7931,60.8002,60.786,60.7931,10600.0
2012-11-12 12:30:00,85.7,85.71,85.63,85.71,23600.0,60.7931,60.8002,60.7434,60.8002,23600.0
2012-11-12 12:35:00,85.7,85.7,85.65,85.68,19600.0,60.7931,60.7931,60.7576,60.7789,19600.0
2012-11-12 12:40:00,85.69,85.7,85.67,85.7,18300.0,60.786,60.7931,60.7718,60.7931,18300.0
2012-11-12 12:45:00,85.7,85.73,85.68,85.72,18100.0,60.7931,60.8143,60.7789,60.8072,18100.0
2012-11-12 12:50:00,85.72,85.75,85.71,85.73,22400.0,60.8072,60.8285,60.8002,60.8143,22400.0
2012-11-12 12:55:00,85.73,85.77,85.71,85.75,25600.0,60.8143,60.8427,60.8002,60.8285,25600.0
2012-11-12 13:00:00,85.76,85.83,85.75,85.82,55300.0,60.8356,60.8853,60.8285,60.8782,55300.0
2012-11-12 13:05:00,85.83,85.84,85.74,85.79,18400.0,60.8853,60.8924,60.8214,60.8569,18400.0
2012-11-12 13:10:00,85.79,85.82,85.77,85.8,64800.0,60.8569,60.8782,60.8427,60.864,64800.0
2012-11-12 13:15:00,85.81,85.88,85.8,85.84,20800.0,60.8711,60.9207,60.864,60.8924,20800.0
2012-11-12 13:20:00,85.85,85.85,85.73,85.75,67000.0,60.8995,60.8995,60.8143,60.8285,67000.0
2012-11-12 13:25:00,85.75,85.75,85.71,85.74,14000.0,60.8285,60.8285,60.8002,60.8214,14000.0
2012-11-12 13:30:00,85.74,85.74,85.65,85.7,24500.0,60.8214,60.8214,60.7576,60.7931,24500.0
2012-11-12 13:35:00,85.71,85.79,85.69,85.77,9500.0,60.8002,60.8569,60.786,60.8427,9500.0
2012-11-12 13:40:00,85.78,85.82,85.75,85.76,11500.0,60.8498,60.8782,60.8285,60.8356,11500.0
2012-11-12 13:45:00,85.76,85.79,85.75,85.76,15100.0,60.8356,60.8569,60.8285,60.8356,15100.0
2012-11-12 13:50:00,85.76,85.8,85.76,85.79,8800.0,60.8356,60.864,60.8356,60.8569,8800.0
2012-11-12 13:55:00,85.79,85.87,85.76,85.78,24900.0,60.8569,60.9137,60.8356,60.8498,24900.0
2012-11-12 14:00:00,85.79,85.8,85.69,85.7,30000.0,60.8569,60.864,60.786,60.7931,30000.0
2012-11-12 14:05:00,85.7,85.76,85.69,85.74,12200.0,60.7931,60.8356,60.786,60.8214,12200.0
2012-11-12 14:10:00,85.74,85.8,85.74,85.77,13300.0,60.8214,60.864,60.8214,60.8427,13300.0
2012-11-12 14:15:00,85.77,85.81,85.75,85.77,39500.0,60.8427,60.8711,60.8285,60.8427,39500.0
2012-11-12 14:20:00,85.77,85.81,85.76,85.77,48900.0,60.8427,60.8711,60.8356,60.8427,48900.0
2012-11-12 14:25:00,85.77,85.78,85.68,85.74,24100.0,60.8427,60.8498,60.7789,60.8214,24100.0
2012-11-12 14:30:00,85.74,85.76,85.65,85.7,16100.0,60.8214,60.8356,60.7576,60.7931,16100.0
2012-11-12 14:35:00,85.7,85.72,85.56,85.58,25800.0,60.7931,60.8072,60.6937,60.7079,25800.0
2012-11-12 14:40:00,85.58,85.64,85.57,85.59,19100.0,60.7079,60.7505,60.7008,60.715,19100.0
2012-11-12 14:45:00,85.58,85.58,85.51,85.56,25300.0,60.7079,60.7079,60.6583,60.6937,25300.0
2012-11-12 14:50:00,85.56,85.6,85.54,85.6,18600.0,60.6937,60.7221,60.6796,60.7221,18600.0
2012-11-12 14:55:00,85.59,85.6,85.55,85.58,22200.0,60.715,60.7221,60.6867,60.7079,22200.0
2012-11-12 15:00:00,85.59,85.61,85.57,85.6,26600.0,60.715,60.7292,60.7008,60.7221,26600.0
2012-11-12 15:05:00,85.6,85.6,85.49,85.5,29700.0,60.7221,60.7221,60.6441,60.6512,29700.0
2012-11-12 15:10:00,85.52,85.58,85.47,85.48,40400.0,60.6654,60.7079,60.6299,60.637,40400.0
2012-11-12 15:15:00,85.48,85.52,85.45,85.48,24500.0,60.637,60.6654,60.6157,60.637,24500.0
2012-11-12 15:20:00,85.47,85.56,85.47,85.55,32700.0,60.6299,60.6937,60.6299,60.6867,32700.0
2012-11-12 15:25:00,85.55,85.59,85.54,85.57,57200.0,60.6867,60.715,60.6796,60.7008,57200.0
2012-11-12 15:30:00,85.57,85.59,85.47,85.55,40600.0,60.7008,60.715,60.6299,60.6867,40600.0
2012-11-12 15:35:00,85.55,85.56,85.48,85.54,82700.0,60.6867,60.6937,60.637,60.6796,82700.0
2012-11-12 15:40:00,85.55,85.6,85.54,85.57,83400.0,60.6867,60.7221,60.6796,60.7008,83400.0
2012-11-12 15:45:00,85.57,85.64,85.56,85.57,128200.0,60.7008,60.7505,60.6937,60.7008,128200.0
2012-11-12 15:50:00,85.57,85.67,85.56,85.58,165000.0,60.7008,60.7718,60.6937,60.7079,165000.0
2012-11-12 15:55:00,85.59,85.67,85.48,85.55,196300.0,60.715,60.7718,60.637,60.6867,196300.0
2012-11-13 09:30:00,85.05,85.34,84.68,85.3,217400.0,60.5852,60.7918,60.3216,60.7633,217400.0
2012-11-13 09:35:00,85.29,85.39,85.12,85.16,106400.0,60.7562,60.8274,60.6351,60.6636,106400.0
2012-11-13 09:40:00,85.2,85.33,85.03,85.18,168000.0,60.692,60.7847,60.571,60.6778,168000.0
2012-11-13 09:45:00,85.24,85.5,85.16,85.3,121600.0,60.7205,60.9058,60.6636,60.7633,121600.0
2012-11-13 09:50:00,85.31,85.37,85.2,85.29,86200.0,60.7704,60.8131,60.692,60.7562,86200.0
2012-11-13 09:55:00,85.29,85.55,85.18,85.46,87000.0,60.7562,60.9414,60.6778,60.8773,87000.0
2012-11-13 10:00:00,85.48,85.57,85.4,85.53,157200.0,60.8915,60.9556,60.8345,60.9271,157200.0
2012-11-13 10:05:00,85.54,85.71,85.49,85.7,156800.0,60.9342,61.0553,60.8986,61.0482,156800.0
2012-11-13 10:10:00,85.72,85.93,85.58,85.82,115600.0,61.0625,61.2121,60.9627,61.1337,115600.0
2012-11-13 10:15:00,85.82,85.91,85.66,85.66,49000.0,61.1337,61.1978,61.0197,61.0197,49000.0
2012-11-13 10:20:00,85.66,85.8,85.64,85.68,93000.0,61.0197,61.1195,61.0055,61.034,93000.0
2012-11-13 10:25:00,85.69,85.75,85.57,85.63,43000.0,61.0411,61.0838,60.9556,60.9984,43000.0
2012-11-13 10:30:00,85.65,85.66,85.58,85.62,101600.0,61.0126,61.0197,60.9627,60.9912,101600.0
2012-11-13 10:35:00,85.63,85.74,85.61,85.61,134200.0,60.9984,61.0767,60.9841,60.9841,134200.0
2012-11-13 10:40:00,85.61,85.72,85.56,85.6,79000.0,60.9841,61.0625,60.9485,60.977,79000.0
2012-11-13 10:45:00,85.61,85.68,85.56,85.64,84400.0,60.9841,61.034,60.9485,61.0055,84400.0
2012-11-13 10:50:00,85.65,85.77,85.62,85.76,76400.0,61.0126,61.0981,60.9912,61.091,76400.0
2012-11-13 10:55:00,85.77,85.85,85.75,85.84,172200.0,61.0981,61.1551,61.0838,61.148,172200.0
2012-11-13 11:00:00,85.84,85.97,85.84,85.96,180400.0,61.148,61.2406,61.148,61.2334,180400.0
2012-11-13 11:05:00,85.95,86.04,85.93,86.0,223000.0,61.2263,61.2904,61.2121,61.2619,223000.0
2012-11-13 11:10:00,86.02,86.03,85.98,86.01,188000.0,61.2762,61.2833,61.2477,61.2691,188000.0
2012-11-13 11:15:00,86.02,86.06,85.99,86.0,86200.0,61.2762,61.3047,61.2548,61.2619,86200.0
2012-11-13 11:20:00,86.02,86.08,85.99,86.04,80800.0,61.2762,61.3189,61.2548,61.2904,80800.0
2012-11-13 11:25:00,86.05,86.1,86.03,86.05,50200.0,61.2975,61.3332,61.2833,61.2975,50200.0
2012-11-13 11:30:00,86.05,86.11,86.02,86.04,249200.0,61.2975,61.3403,61.2762,61.2904,249200.0
2012-11-13 11:35:00,86.04,86.05,85.87,85.88,94400.0,61.2904,61.2975,61.1693,61.1764,94400.0
2012-11-13 11:40:00,85.89,86.0,85.89,86.0,52200.0,61.1836,61.2619,61.1836,61.2619,52200.0
2012-11-13 11:45:00,86.0,86.1,85.98,85.99,62400.0,61.2619,61.3332,61.2477,61.2548,62400.0
2012-11-13 11:50:00,86.0,86.04,85.91,86.03,44400.0,61.2619,61.2904,61.1978,61.2833,44400.0
2012-11-13 11:55:00,86.03,86.07,85.9,85.93,43800.0,61.2833,61.3118,61.1907,61.2121,43800.0
2012-11-13 12:00:00,85.94,85.96,85.88,85.9,28800.0,61.2192,61.2334,61.1764,61.1907,28800.0
2012-11-13 12:05:00,85.91,85.94,85.86,85.87,91400.0,61.1978,61.2192,61.1622,61.1693,91400.0
2012-11-13 12:10:00,85.87,85.95,85.87,85.92,39000.0,61.1693,61.2263,61.1693,61.2049,39000.0
2012-11-13 12:15:00,85.92,85.94,85.89,85.93,25800.0,61.2049,61.2192,61.1836,61.2121,25800.0
2012-11-13 12:20:00,85.93,85.97,85.89,85.91,49400.0,61.2121,61.2406,61.1836,61.1978,49400.0
2012-11-13 12:25:00,85.91,85.94,85.85,85.92,254000.0,61.1978,61.2192,61.1551,61.2049,254000.0
2012-11-13 12:30:00,85.92,85.94,85.84,85.85,75000.0,61.2049,61.2192,61.148,61.1551,75000.0
2012-11-13 12:35:00,85.85,85.87,85.76,85.87,81600.0,61.1551,61.1693,61.091,61.1693,81600.0
2012-11-13 12:40:00,85.87,85.88,85.8,85.85,38000.0,61.1693,61.1764,61.1195,61.1551,38000.0
2012-11-13 12:45:00,85.84,85.92,85.84,85.9,51600.0,61.148,61.2049,61.148,61.1907,51600.0
2012-11-13 12:50:00,85.9,85.95,85.89,85.95,19600.0,61.1907,61.2263,61.1836,61.2263,19600.0
2012-11-13 12:55:00,85.94,85.97,85.91,85.97,49800.0,61.2192,61.2406,61.1978,61.2406,49800.0
2012-11-13 13:00:00,85.97,85.97,85.93,85.95,255000.0,61.2406,61.2406,61.2121,61.2263,255000.0
2012-11-13 13:05:00,85.96,86.06,85.96,86.05,70200.0,61.2334,61.3047,61.2334,61.2975,70200.0
2012-11-13 13:10:00,86.04,86.06,85.98,86.05,83600.0,61.2904,61.3047,61.2477,61.2975,83600.0
2012-11-13 13:15:00,86.05,86.06,86.03,86.05,81000.0,61.2975,61.3047,61.2833,61.2975,81000.0
2012-11-13 13:20:00,86.05,86.05,85.95,85.98,34600.0,61.2975,61.2975,61.2263,61.2477,34600.0
2012-11-13 13:25:00,85.99,86.02,85.97,85.98,40200.0,61.2548,61.2762,61.2406,61.2477,40200.0
2012-11-13 13:30:00,85.99,86.01,85.96,85.96,50800.0,61.2548,61.2691,61.2334,61.2334,50800.0
2012-11-13 13:35:00,85.96,85.98,85.89,85.94,66600.0,61.2334,61.2477,61.1836,61.2192,66600.0
2012-11-13 13:40:00,85.95,85.98,85.94,85.96,55200.0,61.2263,61.2477,61.2192,61.2334,55200.0
2012-11-13 13:45:00,85.95,85.97,85.89,85.95,43400.0,61.2263,61.2406,61.1836,61.2263,43400.0
2012-11-13 13:50:00,85.96,86.02,85.95,86.0,82200.0,61.2334,61.2762,61.2263,61.2619,82200.0
2012-11-13 13:55:00,86.0,86.02,85.93,85.99,71200.0,61.2619,61.2762,61.2121,61.2548,71200.0
2012-11-13 14:00:00,85.99,86.01,85.91,85.96,189200.0,61.2548,61.2691,61.1978,61.2334,189200.0
2012-11-13 14:05:00,85.94,85.98,85.91,85.95,52000.0,61.2192,61.2477,61.1978,61.2263,52000.0
2012-11-13 14:10:00,85.95,86.0,85.93,85.94,44200.0,61.2263,61.2619,61.2121,61.2192,44200.0
2012-11-13 14:15:00,85.95,86.0,85.93,85.98,46200.0,61.2263,61.2619,61.2121,61.2477,46200.0
2012-11-13 14:20:00,85.98,86.04,85.93,85.98,31600.0,61.2477,61.2904,61.2121,61.2477,31600.0
2012-11-13 14:25:00,85.97,86.03,85.93,85.96,56600.0,61.2406,61.2833,61.2121,61.2334,56600.0
2012-11-13 14:30:00,85.96,86.0,85.94,86.0,49600.0,61.2334,61.2619,61.2192,61.2619,49600.0
2012-11-13 14:35:00,86.0,86.0,85.94,85.98,65000.0,61.2619,61.2619,61.2192,61.2477,65000.0
2012-11-13 14:40:00,85.98,86.0,85.94,85.97,79200.0,61.2477,61.2619,61.2192,61.2406,79200.0
2012-11-13 14:45:00,85.97,86.0,85.92,85.98,60600.0,61.2406,61.2619,61.2049,61.2477,60600.0
2012-11-13 14:50:00,85.99,85.99,85.93,85.98,110200.0,61.2548,61.2548,61.2121,61.2477,110200.0
2012-11-13 14:55:00,85.98,86.02,85.97,85.99,78800.0,61.2477,61.2762,61.2406,61.2548,78800.0
2012-11-13 15:00:00,85.99,86.0,85.94,85.96,87600.0,61.2548,61.2619,61.2192,61.2334,87600.0
2012-11-13 15:05:00,85.96,85.98,85.9,85.91,203600.0,61.2334,61.2477,61.1907,61.1978,203600.0
2012-11-13 15:10:00,85.92,85.92,85.9,85.91,180000.0,61.2049,61.2049,61.1907,61.1978,180000.0
2012-11-13 15:15:00,85.91,85.93,85.89,85.91,115400.0,61.1978,61.2121,61.1836,61.1978,115400.0
2012-11-13 15:20:00,85.91,85.92,85.78,85.84,211000.0,61.1978,61.2049,61.1052,61.148,211000.0
2012-11-13 15:25:00,85.83,85.89,85.79,85.88,72600.0,61.1408,61.1836,61.1123,61.1764,72600.0
2012-11-13 15:30:00,85.87,85.96,85.84,85.92,145600.0,61.1693,61.2334,61.148,61.2049,145600.0
2012-11-13 15:35:00,85.92,85.96,85.87,85.9,158000.0,61.2049,61.2334,61.1693,61.1907,158000.0
2012-11-13 15:40:00,85.9,85.92,85.74,85.81,169000.0,61.1907,61.2049,61.0767,61.1266,169000.0
2012-11-13 15:45:00,85.82,85.94,85.79,85.9,181800.0,61.1337,61.2192,61.1123,61.1907,181800.0
2012-11-13 15:50:00,85.89,85.89,85.77,85.79,233800.0,61.1836,61.1836,61.0981,61.1123,233800.0
2012-11-13 15:55:00,85.79,85.88,85.69,85.79,405600.0,61.1123,61.1764,61.0411,61.1123,405600.0
2012-11-14 09:30:00,85.71,85.85,85.3,85.71,89300.0,61.0553,61.1551,60.7633,61.0553,89300.0
2012-11-14 09:35:00,85.72,85.87,85.68,85.87,48500.0,61.0625,61.1693,61.034,61.1693,48500.0
2012-11-14 09:40:00,85.83,85.94,85.8,85.94,33300.0,61.1408,61.2192,61.1195,61.2192,33300.0
2012-11-14 09:45:00,85.96,85.96,85.75,85.79,25000.0,61.2334,61.2334,61.0838,61.1123,25000.0
2012-11-14 09:50:00,85.78,85.87,85.71,85.83,27900.0,61.1052,61.1693,61.0553,61.1408,27900.0
2012-11-14 09:55:00,85.83,85.87,85.63,85.63,56600.0,61.1408,61.1693,60.9984,60.9984,56600.0
2012-11-14 10:00:00,85.64,85.68,85.42,85.46,37400.0,61.0055,61.034,60.8488,60.8773,37400.0
2012-11-14 10:05:00,85.48,85.67,85.41,85.61,36800.0,60.8915,61.0269,60.8416,60.9841,36800.0
2012-11-14 10:10:00,85.62,85.71,85.46,85.5,89900.0,60.9912,61.0553,60.8773,60.9058,89900.0
2012-11-14 10:15:00,85.5,85.51,85.39,85.47,38300.0,60.9058,60.9129,60.8274,60.8844,38300.0
2012-11-14 10:20:00,85.46,85.47,85.36,85.38,34400.0,60.8773,60.8844,60.806,60.8203,34400.0
2012-11-14 10:25:00,85.38,85.38,85.21,85.22,38500.0,60.8203,60.8203,60.6992,60.7063,38500.0
2012-11-14 10:30:00,85.22,85.27,85.15,85.22,25700.0,60.7063,60.7419,60.6564,60.7063,25700.0
2012-11-14 10:35:00,85.21,85.29,85.04,85.12,54600.0,60.6992,60.7562,60.5781,60.6351,54600.0
2012-11-14 10:40:00,85.1,85.14,85.02,85.14,22500.0,60.6208,60.6493,60.5638,60.6493,22500.0
2012-11-14 10:45:00,85.14,85.14,85.01,85.06,26100.0,60.6493,60.6493,60.5567,60.5923,26100.0
2012-11-14 10:50:00,85.06,85.08,84.95,84.99,47400.0,60.5923,60.6066,60.514,60.5425,47400.0
2012-11-14 10:55:00,84.99,85.02,84.94,85.02,34100.0,60.5425,60.5638,60.5068,60.5638,34100.0
2012-11-14 11:00:00,84.99,85.02,84.81,84.87,51000.0,60.5425,60.5638,60.4142,60.457,51000.0
2012-11-14 11:05:00,84.87,85.04,84.86,85.03,33400.0,60.457,60.5781,60.4499,60.571,33400.0
2012-11-14 11:10:00,85.03,85.06,84.97,85.03,32600.0,60.571,60.5923,60.5282,60.571,32600.0
2012-11-14 11:15:00,85.03,85.07,84.98,85.0,29300.0,60.571,60.5994,60.5353,60.5496,29300.0
2012-11-14 11:20:00,85.01,85.09,84.87,84.93,57400.0,60.5567,60.6137,60.457,60.4997,57400.0
2012-11-14 11:25:00,84.94,85.04,84.92,84.95,15400.0,60.5068,60.5781,60.4926,60.514,15400.0
2012-11-14 11:30:00,84.95,84.97,84.86,84.87,17300.0,60.514,60.5282,60.4499,60.457,17300.0
2012-11-14 11:35:00,84.85,84.88,84.78,84.82,23300.0,60.4427,60.4641,60.3929,60.4214,23300.0
2012-11-14 11:40:00,84.83,84.97,84.81,84.95,54400.0,60.4285,60.5282,60.4142,60.514,54400.0
2012-11-14 11:45:00,84.96,85.09,84.95,85.06,53000.0,60.5211,60.6137,60.514,60.5923,53000.0
2012-11-14 11:50:00,85.07,85.1,85.05,85.1,22800.0,60.5994,60.6208,60.5852,60.6208,22800.0
2012-11-14 11:55:00,85.09,85.13,85.03,85.05,30500.0,60.6137,60.6422,60.571,60.5852,30500.0
2012-11-14 12:00:00,85.05,85.07,85.03,85.05,22100.0,60.5852,60.5994,60.571,60.5852,22100.0
2012-11-14 12:05:00,85.05,85.05,84.98,85.02,12900.0,60.5852,60.5852,60.5353,60.5638,12900.0
2012-11-14 12:10:00,85.02,85.02,84.82,84.84,18700.0,60.5638,60.5638,60.4214,60.4356,18700.0
2012-11-14 12:15:00,84.84,84.84,84.75,84.76,24600.0,60.4356,60.4356,60.3715,60.3786,24600.0
2012-11-14 12:20:00,84.74,84.74,84.58,84.62,40800.0,60.3644,60.3644,60.2504,60.2789,40800.0
2012-11-14 12:25:00,84.63,84.64,84.54,84.57,45100.0,60.286,60.2931,60.2219,60.2433,45100.0
2012-11-14 12:30:00,84.56,84.64,84.52,84.52,32400.0,60.2361,60.2931,60.2077,60.2077,32400.0
2012-11-14 12:35:00,84.52,84.55,84.4,84.4,24300.0,60.2077,60.229,60.1222,60.1222,24300.0
2012-11-14 12:40:00,84.42,84.56,84.4,84.56,24600.0,60.1364,60.2361,60.1222,60.2361,24600.0
2012-11-14 12:45:00,84.58,84.58,84.44,84.49,48600.0,60.2504,60.2504,60.1507,60.1863,48600.0
2012-11-14 12:50:00,84.48,84.59,84.46,84.58,21700.0,60.1792,60.2575,60.1649,60.2504,21700.0
2012-11-14 12:55:00,84.56,84.57,84.49,84.51,22400.0,60.2361,60.2433,60.1863,60.2005,22400.0
2012-11-14 13:00:00,84.5,84.61,84.47,84.57,22900.0,60.1934,60.2718,60.172,60.2433,22900.0
2012-11-14 13:05:00,84.57,84.57,84.44,84.53,26200.0,60.2433,60.2433,60.1507,60.2148,26200.0
2012-11-14 13:10:00,84.54,84.62,84.53,84.55,44700.0,60.2219,60.2789,60.2148,60.229,44700.0
2012-11-14 13:15:00,84.55,84.68,84.54,84.68,25000.0,60.229,60.3216,60.2219,60.3216,25000.0
2012-11-14 13:20:00,84.69,84.72,84.63,84.69,12600.0,60.3288,60.3501,60.286,60.3288,12600.0
2012-11-14 13:25:00,84.69,84.77,84.63,84.63,19700.0,60.3288,60.3857,60.286,60.286,19700.0
2012-11-14 13:30:00,84.64,84.64,84.52,84.53,10300.0,60.2931,60.2931,60.2077,60.2148,10300.0
2012-11-14 13:35:00,84.53,84.75,84.53,84.59,32800.0,60.2148,60.3715,60.2148,60.2575,32800.0
2012-11-14 13:40:00,84.61,84.67,84.51,84.57,26000.0,60.2718,60.3145,60.2005,60.2433,26000.0
2012-11-14 13:45:00,84.56,84.58,84.47,84.56,19600.0,60.2361,60.2504,60.172,60.2361,19600.0
2012-11-14 13:50:00,84.58,84.59,84.51,84.55,22900.0,60.2504,60.2575,60.2005,60.229,22900.0
2012-11-14 13:55:00,84.56,84.67,84.55,84.66,33100.0,60.2361,60.3145,60.229,60.3074,33100.0
2012-11-14 14:00:00,84.66,84.76,84.6,84.63,32200.0,60.3074,60.3786,60.2646,60.286,32200.0
2012-11-14 14:05:00,84.63,84.7,84.52,84.56,36400.0,60.286,60.3359,60.2077,60.2361,36400.0
2012-11-14 14:10:00,84.58,84.6,84.32,84.36,42000.0,60.2504,60.2646,60.0652,60.0937,42000.0
2012-11-14 14:15:00,84.37,84.49,84.34,84.4,46500.0,60.1008,60.1863,60.0794,60.1222,46500.0
2012-11-14 14:20:00,84.39,84.42,84.33,84.41,15800.0,60.115,60.1364,60.0723,60.1293,15800.0
2012-11-14 14:25:00,84.4,84.55,84.36,84.51,25600.0,60.1222,60.229,60.0937,60.2005,25600.0
2012-11-14 14:30:00,84.48,84.5,84.28,84.29,43200.0,60.1792,60.1934,60.0367,60.0438,43200.0
2012-11-14 14:35:00,84.28,84.34,84.24,84.34,41800.0,60.0367,60.0794,60.0082,60.0794,41800.0
2012-11-14 14:40:00,84.34,84.38,84.22,84.3,44800.0,60.0794,60.1079,59.9939,60.0509,44800.0
2012-11-14 14:45:00,84.29,84.36,84.27,84.29,25100.0,60.0438,60.0937,60.0296,60.0438,25100.0
2012-11-14 14:50:00,84.29,84.32,84.23,84.29,37600.0,60.0438,60.0652,60.0011,60.0438,37600.0
2012-11-14 14:55:00,84.27,84.31,84.21,84.21,46300.0,60.0296,60.0581,59.9868,59.9868,46300.0
2012-11-14 15:00:00,84.21,84.25,84.1,84.12,45400.0,59.9868,60.0153,59.9085,59.9227,45400.0
2012-11-14 15:05:00,84.12,84.17,83.95,84.01,106400.0,59.9227,59.9583,59.8016,59.8444,106400.0
2012-11-14 15:10:00,84.02,84.06,84.01,84.05,52300.0,59.8515,59.88,59.8444,59.8728,52300.0
2012-11-14 15:15:00,84.04,84.11,83.93,83.98,58700.0,59.8657,59.9156,59.7874,59.823,58700.0
2012-11-14 15:20:00,83.99,84.03,83.84,83.94,67700.0,59.8301,59.8586,59.7233,59.7945,67700.0
2012-11-14 15:25:00,83.94,84.15,83.93,84.12,57500.0,59.7945,59.9441,59.7874,59.9227,57500.0
2012-11-14 15:30:00,84.13,84.15,84.06,84.1,71600.0,59.9298,59.9441,59.88,59.9085,71600.0
2012-11-14 15:35:00,84.09,84.17,84.01,84.02,64500.0,59.9013,59.9583,59.8444,59.8515,64500.0
2012-11-14 15:40:00,84.02,84.08,83.88,83.9,101600.0,59.8515,59.8942,59.7518,59.766,101600.0
2012-11-14 15:45:00,83.91,83.94,83.84,83.87,122300.0,59.7731,59.7945,59.7233,59.7446,122300.0
2012-11-14 15:50:00,83.87,83.89,83.68,83.71,167000.0,59.7446,59.7589,59.6093,59.6307,167000.0
2012-11-14 15:55:00,83.72,84.04,83.72,83.96,293600.0,59.6378,59.8657,59.6378,59.8087,293600.0
2012-11-15 09:30:00,83.86,83.9,82.92,83.42,258800.0,59.7375,59.766,59.0679,59.4241,258800.0
2012-11-15 09:35:00,83.4,83.83,83.3,83.71,79400.0,59.4098,59.7161,59.3386,59.6307,79400.0
2012-11-15 09:40:00,83.7,83.7,83.45,83.62,62200.0,59.6235,59.6235,59.4454,59.5665,62200.0
2012-11-15 09:45:00,83.63,83.63,83.35,83.43,91400.0,59.5737,59.5737,59.3742,59.4312,91400.0
2012-11-15 09:50:00,83.41,83.47,83.34,83.38,69800.0,59.4169,59.4597,59.3671,59.3956,69800.0
2012-11-15 09:55:00,83.37,83.38,83.19,83.21,96800.0,59.3885,59.3956,59.2602,59.2745,96800.0
2012-11-15 10:00:00,83.22,83.4,82.93,83.4,171600.0,59.2816,59.4098,59.075,59.4098,171600.0
2012-11-15 10:05:00,83.4,83.51,83.29,83.29,130200.0,59.4098,59.4882,59.3315,59.3315,130200.0
2012-11-15 10:10:00,83.32,83.46,83.25,83.28,86200.0,59.3528,59.4526,59.303,59.3243,86200.0
2012-11-15 10:15:00,83.3,83.49,83.3,83.46,66000.0,59.3386,59.4739,59.3386,59.4526,66000.0
2012-11-15 10:20:00,83.48,83.57,83.41,83.55,64600.0,59.4668,59.5309,59.4169,59.5167,64600.0
2012-11-15 10:25:00,83.55,83.56,83.41,83.46,132400.0,59.5167,59.5238,59.4169,59.4526,132400.0
2012-11-15 10:30:00,83.44,83.47,83.36,83.42,110400.0,59.4383,59.4597,59.3813,59.4241,110400.0
2012-11-15 10:35:00,83.42,83.51,83.38,83.42,64200.0,59.4241,59.4882,59.3956,59.4241,64200.0
2012-11-15 10:40:00,83.42,83.42,83.25,83.3,141000.0,59.4241,59.4241,59.303,59.3386,141000.0
2012-11-15 10:45:00,83.3,83.4,83.28,83.33,142600.0,59.3386,59.4098,59.3243,59.36,142600.0
2012-11-15 10:50:00,83.33,83.43,83.33,83.38,86200.0,59.36,59.4312,59.36,59.3956,86200.0
2012-11-15 10:55:00,83.38,83.38,83.32,83.37,67200.0,59.3956,59.3956,59.3528,59.3885,67200.0
2012-11-15 11:00:00,83.36,83.43,83.33,83.34,39200.0,59.3813,59.4312,59.36,59.3671,39200.0
2012-11-15 11:05:00,83.34,83.37,83.31,83.36,75600.0,59.3671,59.3885,59.3457,59.3813,75600.0
2012-11-15 11:10:00,83.36,83.37,83.33,83.35,64400.0,59.3813,59.3885,59.36,59.3742,64400.0
2012-11-15 11:15:00,83.35,83.37,83.3,83.33,110400.0,59.3742,59.3885,59.3386,59.36,110400.0
2012-11-15 11:20:00,83.33,83.48,83.33,83.48,40400.0,59.36,59.4668,59.36,59.4668,40400.0
2012-11-15 11:25:00,83.48,83.56,83.41,83.46,40200.0,59.4668,59.5238,59.4169,59.4526,40200.0
2012-11-15 11:30:00,83.45,83.62,83.42,83.61,43400.0,59.4454,59.5665,59.4241,59.5594,43400.0
2012-11-15 11:35:00,83.61,83.65,83.56,83.64,58600.0,59.5594,59.5879,59.5238,59.5808,58600.0
2012-11-15 11:40:00,83.64,83.68,83.56,83.59,80000.0,59.5808,59.6093,59.5238,59.5452,80000.0
2012-11-15 11:45:00,83.61,83.62,83.35,83.43,111800.0,59.5594,59.5665,59.3742,59.4312,111800.0
2012-11-15 11:50:00,83.41,83.5,83.41,83.45,40800.0,59.4169,59.4811,59.4169,59.4454,40800.0
2012-11-15 11:55:00,83.44,83.48,83.36,83.45,42400.0,59.4383,59.4668,59.3813,59.4454,42400.0
2012-11-15 12:00:00,83.45,83.5,83.44,83.49,53000.0,59.4454,59.4811,59.4383,59.4739,53000.0
2012-11-15 12:05:00,83.49,83.52,83.44,83.45,52400.0,59.4739,59.4953,59.4383,59.4454,52400.0
2012-11-15 12:10:00,83.46,83.52,83.45,83.51,31200.0,59.4526,59.4953,59.4454,59.4882,31200.0
2012-11-15 12:15:00,83.49,83.52,83.48,83.49,70000.0,59.4739,59.4953,59.4668,59.4739,70000.0
2012-11-15 12:20:00,83.48,83.5,83.4,83.42,68400.0,59.4668,59.4811,59.4098,59.4241,68400.0
2012-11-15 12:25:00,83.42,83.57,83.41,83.57,41200.0,59.4241,59.5309,59.4169,59.5309,41200.0
2012-11-15 12:30:00,83.57,83.67,83.56,83.67,43000.0,59.5309,59.6022,59.5238,59.6022,43000.0
2012-11-15 12:35:00,83.65,83.79,83.65,83.77,49600.0,59.5879,59.6876,59.5879,59.6734,49600.0
2012-11-15 12:40:00,83.77,83.87,83.76,83.83,74400.0,59.6734,59.7446,59.6663,59.7161,74400.0
2012-11-15 12:45:00,83.83,83.87,83.74,83.86,63200.0,59.7161,59.7446,59.652,59.7375,63200.0
2012-11-15 12:50:00,83.86,83.88,83.75,83.79,55400.0,59.7375,59.7518,59.6591,59.6876,55400.0
2012-11-15 12:55:00,83.79,83.82,83.74,83.82,23000.0,59.6876,59.709,59.652,59.709,23000.0
2012-11-15 13:00:00,83.8,83.88,83.76,83.77,50000.0,59.6948,59.7518,59.6663,59.6734,50000.0
2012-11-15 13:05:00,83.76,83.86,83.69,83.85,48400.0,59.6663,59.7375,59.6164,59.7304,48400.0
2012-11-15 13:10:00,83.85,83.89,83.77,83.77,52400.0,59.7304,59.7589,59.6734,59.6734,52400.0
2012-11-15 13:15:00,83.78,83.88,83.77,83.8,51200.0,59.6805,59.7518,59.6734,59.6948,51200.0
2012-11-15 13:20:00,83.79,83.87,83.73,83.82,57800.0,59.6876,59.7446,59.6449,59.709,57800.0
2012-11-15 13:25:00,83.81,83.94,83.81,83.93,74200.0,59.7019,59.7945,59.7019,59.7874,74200.0
2012-11-15 13:30:00,83.94,83.99,83.9,83.95,52200.0,59.7945,59.8301,59.766,59.8016,52200.0
2012-11-15 13:35:00,83.96,84.04,83.93,84.02,34200.0,59.8087,59.8657,59.7874,59.8515,34200.0
2012-11-15 13:40:00,84.01,84.02,83.93,83.94,49800.0,59.8444,59.8515,59.7874,59.7945,49800.0
2012-11-15 13:45:00,83.94,83.96,83.85,83.87,59200.0,59.7945,59.8087,59.7304,59.7446,59200.0
2012-11-15 13:50:00,83.87,84.04,83.87,84.0,60200.0,59.7446,59.8657,59.7446,59.8372,60200.0
2012-11-15 13:55:00,83.99,83.99,83.91,83.97,48200.0,59.8301,59.8301,59.7731,59.8159,48200.0
2012-11-15 14:00:00,83.96,83.96,83.88,83.91,67200.0,59.8087,59.8087,59.7518,59.7731,67200.0
2012-11-15 14:05:00,83.91,83.96,83.9,83.92,71400.0,59.7731,59.8087,59.766,59.7802,71400.0
2012-11-15 14:10:00,83.93,83.95,83.86,83.89,140200.0,59.7874,59.8016,59.7375,59.7589,140200.0
2012-11-15 14:15:00,83.88,83.96,83.88,83.96,32600.0,59.7518,59.8087,59.7518,59.8087,32600.0
2012-11-15 14:20:00,83.97,84.0,83.92,83.98,49200.0,59.8159,59.8372,59.7802,59.823,49200.0
2012-11-15 14:25:00,84.0,84.08,84.0,84.07,41600.0,59.8372,59.8942,59.8372,59.8871,41600.0
2012-11-15 14:30:00,84.06,84.06,83.89,83.94,50000.0,59.88,59.88,59.7589,59.7945,50000.0
2012-11-15 14:35:00,83.95,84.0,83.93,83.99,42400.0,59.8016,59.8372,59.7874,59.8301,42400.0
2012-11-15 14:40:00,84.0,84.18,84.0,84.15,57000.0,59.8372,59.9655,59.8372,59.9441,57000.0
2012-11-15 14:45:00,84.14,84.19,84.13,84.15,75800.0,59.937,59.9726,59.9298,59.9441,75800.0
2012-11-15 14:50:00,84.15,84.21,84.12,84.14,104400.0,59.9441,59.9868,59.9227,59.937,104400.0
2012-11-15 14:55:00,84.13,84.17,84.09,84.09,50200.0,59.9298,59.9583,59.9013,59.9013,50200.0
2012-11-15 15:00:00,84.1,84.1,83.87,83.91,103400.0,59.9085,59.9085,59.7446,59.7731,103400.0
2012-11-15 15:05:00,83.91,83.95,83.84,83.94,73800.0,59.7731,59.8016,59.7233,59.7945,73800.0
2012-11-15 15:10:00,83.95,84.04,83.9,84.0,66600.0,59.8016,59.8657,59.766,59.8372,66600.0
2012-11-15 15:15:00,84.0,84.08,83.97,84.07,116400.0,59.8372,59.8942,59.8159,59.8871,116400.0
2012-11-15 15:20:00,84.08,84.09,84.02,84.05,78800.0,59.8942,59.9013,59.8515,59.8728,78800.0
2012-11-15 15:25:00,84.06,84.13,84.04,84.06,59200.0,59.88,59.9298,59.8657,59.88,59200.0
2012-11-15 15:30:00,84.05,84.07,84.0,84.02,93000.0,59.8728,59.8871,59.8372,59.8515,93000.0
2012-11-15 15:35:00,84.03,84.12,83.98,84.12,108000.0,59.8586,59.9227,59.823,59.9227,108000.0
2012-11-15 15:40:00,84.11,84.22,84.09,84.18,104200.0,59.9156,59.9939,59.9013,59.9655,104200.0
2012-11-15 15:45:00,84.19,84.3,84.11,84.2,132200.0,59.9726,60.0509,59.9156,59.9797,132200.0
2012-11-15 15:50:00,84.19,84.26,84.16,84.18,236400.0,59.9726,60.0224,59.9512,59.9655,236400.0
2012-11-15 15:55:00,84.17,84.34,84.11,84.11,359600.0,59.9583,60.0794,59.9156,59.9156,359600.0
2012-11-16 09:30:00,84.45,84.45,84.0,84.13,1429800.0,60.1578,60.1578,59.8372,59.9298,1429800.0
2012-11-16 09:35:00,84.12,84.31,83.78,83.79,189200.0,59.9227,60.0581,59.6805,59.6876,189200.0
2012-11-16 09:40:00,83.8,84.0,83.75,83.87,127000.0,59.6948,59.8372,59.6591,59.7446,127000.0
2012-11-16 09:45:00,83.88,83.88,83.59,83.63,118800.0,59.7518,59.7518,59.5452,59.5737,118800.0
2012-11-16 09:50:00,83.63,83.67,83.55,83.59,103400.0,59.5737,59.6022,59.5167,59.5452,103400.0
2012-11-16 09:55:00,83.57,83.68,83.51,83.66,109800.0,59.5309,59.6093,59.4882,59.595,109800.0
2012-11-16 10:00:00,83.68,83.83,83.45,83.58,209800.0,59.6093,59.7161,59.4454,59.538,209800.0
2012-11-16 10:05:00,83.6,83.85,83.56,83.85,115000.0,59.5523,59.7304,59.5238,59.7304,115000.0
2012-11-16 10:10:00,83.85,84.02,83.85,84.02,138200.0,59.7304,59.8515,59.7304,59.8515,138200.0
2012-11-16 10:15:00,84.02,84.2,83.93,84.1,184600.0,59.8515,59.9797,59.7874,59.9085,184600.0
2012-11-16 10:20:00,84.1,84.3,84.1,84.2,157000.0,59.9085,60.0509,59.9085,59.9797,157000.0
2012-11-16 10:25:00,84.19,84.22,84.0,84.02,169000.0,59.9726,59.9939,59.8372,59.8515,169000.0
2012-11-16 10:30:00,84.01,84.12,83.98,84.02,182000.0,59.8444,59.9227,59.823,59.8515,182000.0
2012-11-16 10:35:00,84.03,84.36,84.02,84.27,112400.0,59.8586,60.0937,59.8515,60.0296,112400.0
2012-11-16 10:40:00,84.27,84.34,84.14,84.19,88400.0,60.0296,60.0794,59.937,59.9726,88400.0
2012-11-16 10:45:00,84.2,84.2,84.08,84.08,75800.0,59.9797,59.9797,59.8942,59.8942,75800.0
2012-11-16 10:50:00,84.09,84.2,84.06,84.15,148800.0,59.9013,59.9797,59.88,59.9441,148800.0
2012-11-16 10:55:00,84.14,84.2,84.1,84.12,78600.0,59.937,59.9797,59.9085,59.9227,78600.0
2012-11-16 11:00:00,84.12,84.13,84.01,84.01,153000.0,59.9227,59.9298,59.8444,59.8444,153000.0
2012-11-16 11:05:00,84.03,84.15,84.03,84.15,93000.0,59.8586,59.9441,59.8586,59.9441,93000.0
2012-11-16 11:10:00,84.15,84.24,84.14,84.24,112400.0,59.9441,60.0082,59.937,60.0082,112400.0
2012-11-16 11:15:00,84.23,84.25,84.17,84.18,117800.0,60.0011,60.0153,59.9583,59.9655,117800.0
2012-11-16 11:20:00,84.18,84.3,84.18,84.25,64800.0,59.9655,60.0509,59.9655,60.0153,64800.0
2012-11-16 11:25:00,84.26,84.26,84.13,84.19,140200.0,60.0224,60.0224,59.9298,59.9726,140200.0
2012-11-16 11:30:00,84.19,84.29,84.17,84.29,47800.0,59.9726,60.0438,59.9583,60.0438,47800.0
2012-11-16 11:35:00,84.29,84.36,84.28,84.35,51200.0,60.0438,60.0937,60.0367,60.0866,51200.0
2012-11-16 11:40:00,84.35,84.82,84.33,84.65,186200.0,60.0866,60.4214,60.0723,60.3003,186200.0
2012-11-16 11:45:00,84.65,84.85,84.56,84.78,164200.0,60.3003,60.4427,60.2361,60.3929,164200.0
2012-11-16 11:50:00,84.79,84.9,84.69,84.69,110000.0,60.4,60.4783,60.3288,60.3288,110000.0
2012-11-16 11:55:00,84.68,84.91,84.61,84.86,95200.0,60.3216,60.4855,60.2718,60.4499,95200.0
2012-11-16 12:00:00,84.86,84.96,84.66,84.67,133200.0,60.4499,60.5211,60.3074,60.3145,133200.0
2012-11-16 12:05:00,84.69,84.78,84.64,84.76,139800.0,60.3288,60.3929,60.2931,60.3786,139800.0
2012-11-16 12:10:00,84.75,84.77,84.47,84.48,162400.0,60.3715,60.3857,60.172,60.1792,162400.0
2012-11-16 12:15:00,84.5,84.63,84.47,84.62,149600.0,60.1934,60.286,60.172,60.2789,149600.0
2012-11-16 12:20:00,84.64,84.86,84.6,84.86,94200.0,60.2931,60.4499,60.2646,60.4499,94200.0
2012-11-16 12:25:00,84.88,84.94,84.84,84.88,115400.0,60.4641,60.5068,60.4356,60.4641,115400.0
2012-11-16 12:30:00,84.88,84.95,84.87,84.92,83000.0,60.4641,60.514,60.457,60.4926,83000.0
2012-11-16 12:35:00,84.93,84.99,84.83,84.85,77600.0,60.4997,60.5425,60.4285,60.4427,77600.0
2012-11-16 12:40:00,84.85,84.95,84.77,84.78,112400.0,60.4427,60.514,60.3857,60.3929,112400.0
2012-11-16 12:45:00,84.8,84.85,84.77,84.79,46400.0,60.4071,60.4427,60.3857,60.4,46400.0
2012-11-16 12:50:00,84.83,84.83,84.66,84.7,55200.0,60.4285,60.4285,60.3074,60.3359,55200.0
2012-11-16 12:55:00,84.68,84.76,84.65,84.67,48200.0,60.3216,60.3786,60.3003,60.3145,48200.0
2012-11-16 13:00:00,84.69,84.78,84.66,84.76,39200.0,60.3288,60.3929,60.3074,60.3786,39200.0
2012-11-16 13:05:00,84.77,84.91,84.76,84.89,32600.0,60.3857,60.4855,60.3786,60.4712,32600.0
2012-11-16 13:10:00,84.9,84.9,84.79,84.8,46200.0,60.4783,60.4783,60.4,60.4071,46200.0
2012-11-16 13:15:00,84.81,84.85,84.74,84.75,32200.0,60.4142,60.4427,60.3644,60.3715,32200.0
2012-11-16 13:20:00,84.77,84.86,84.75,84.8,79600.0,60.3857,60.4499,60.3715,60.4071,79600.0
2012-11-16 13:25:00,84.8,84.92,84.77,84.92,63000.0,60.4071,60.4926,60.3857,60.4926,63000.0
2012-11-16 13:30:00,84.91,84.94,84.82,84.84,32800.0,60.4855,60.5068,60.4214,60.4356,32800.0
2012-11-16 13:35:00,84.81,84.89,84.81,84.82,26800.0,60.4142,60.4712,60.4142,60.4214,26800.0
2012-11-16 13:40:00,84.82,84.87,84.79,84.84,22600.0,60.4214,60.457,60.4,60.4356,22600.0
2012-11-16 13:45:00,84.85,84.88,84.82,84.85,51200.0,60.4427,60.4641,60.4214,60.4427,51200.0
2012-11-16 13:50:00,84.86,84.95,84.85,84.91,56800.0,60.4499,60.514,60.4427,60.4855,56800.0
2012-11-16 13:55:00,84.91,84.98,84.91,84.93,46000.0,60.4855,60.5353,60.4855,60.4997,46000.0
2012-11-16 14:00:00,84.93,84.94,84.83,84.86,45000.0,60.4997,60.5068,60.4285,60.4499,45000.0
2012-11-16 14:05:00,84.86,84.96,84.86,84.94,50000.0,60.4499,60.5211,60.4499,60.5068,50000.0
2012-11-16 14:10:00,84.95,84.95,84.85,84.91,53200.0,60.514,60.514,60.4427,60.4855,53200.0
2012-11-16 14:15:00,84.9,84.95,84.85,84.95,249400.0,60.4783,60.514,60.4427,60.514,249400.0
2012-11-16 14:20:00,84.94,84.94,84.81,84.81,60000.0,60.5068,60.5068,60.4142,60.4142,60000.0
2012-11-16 14:25:00,84.79,84.82,84.77,84.78,53200.0,60.4,60.4214,60.3857,60.3929,53200.0
2012-11-16 14:30:00,84.79,84.81,84.63,84.63,99000.0,60.4,60.4142,60.286,60.286,99000.0
2012-11-16 14:35:00,84.63,84.65,84.57,84.6,74200.0,60.286,60.3003,60.2433,60.2646,74200.0
2012-11-16 14:40:00,84.6,84.74,84.58,84.72,60800.0,60.2646,60.3644,60.2504,60.3501,60800.0
2012-11-16 14:45:00,84.72,84.8,84.72,84.76,66400.0,60.3501,60.4071,60.3501,60.3786,66400.0
2012-11-16 14:50:00,84.76,84.85,84.74,84.84,49200.0,60.3786,60.4427,60.3644,60.4356,49200.0
2012-11-16 14:55:00,84.84,84.98,84.83,84.93,50000.0,60.4356,60.5353,60.4285,60.4997,50000.0
2012-11-16 15:00:00,84.94,84.95,84.85,84.87,43000.0,60.5068,60.514,60.4427,60.457,43000.0
2012-11-16 15:05:00,84.87,84.96,84.87,84.95,37800.0,60.457,60.5211,60.457,60.514,37800.0
2012-11-16 15:10:00,84.96,84.97,84.85,84.9,107000.0,60.5211,60.5282,60.4427,60.4783,107000.0
2012-11-16 15:15:00,84.91,84.96,84.89,84.94,92800.0,60.4855,60.5211,60.4712,60.5068,92800.0
2012-11-16 15:20:00,84.94,84.96,84.83,84.84,170400.0,60.5068,60.5211,60.4285,60.4356,170400.0
2012-11-16 15:25:00,84.84,84.9,84.81,84.88,90600.0,60.4356,60.4783,60.4142,60.4641,90600.0
2012-11-16 15:30:00,84.88,84.96,84.83,84.91,281400.0,60.4641,60.5211,60.4285,60.4855,281400.0
2012-11-16 15:35:00,84.91,84.98,84.88,84.95,169600.0,60.4855,60.5353,60.4641,60.514,169600.0
2012-11-16 15:40:00,84.94,84.98,84.91,84.93,180800.0,60.5068,60.5353,60.4855,60.4997,180800.0
2012-11-16 15:45:00,84.93,84.98,84.76,84.77,160800.0,60.4997,60.5353,60.3786,60.3857,160800.0
2012-11-16 15:50:00,84.77,84.79,84.61,84.62,244800.0,60.3857,60.4,60.2718,60.2789,244800.0
2012-11-16 15:55:00,84.62,84.73,84.52,84.54,621600.0,60.2789,60.3572,60.2077,60.2219,621600.0
2012-11-19 09:30:00,85.48,85.5,84.6,84.96,170500.0,60.8915,60.9058,60.2646,60.5211,170500.0
2012-11-19 09:35:00,84.94,85.67,84.94,85.6,71400.0,60.5068,61.0269,60.5068,60.977,71400.0
2012-11-19 09:40:00,85.6,85.61,85.31,85.32,79800.0,60.977,60.9841,60.7704,60.7775,79800.0
2012-11-19 09:45:00,85.34,85.55,85.33,85.41,76600.0,60.7918,60.9414,60.7847,60.8416,76600.0
2012-11-19 09:50:00,85.41,85.41,85.24,85.24,45100.0,60.8416,60.8416,60.7205,60.7205,45100.0
2012-11-19 09:55:00,85.25,85.31,85.23,85.27,46000.0,60.7277,60.7704,60.7134,60.7419,46000.0
2012-11-19 10:00:00,85.27,85.35,85.09,85.24,90400.0,60.7419,60.7989,60.6137,60.7205,90400.0
2012-11-19 10:05:00,85.23,85.25,85.09,85.09,30400.0,60.7134,60.7277,60.6137,60.6137,30400.0
2012-11-19 10:10:00,85.09,85.1,84.91,85.05,36300.0,60.6137,60.6208,60.4855,60.5852,36300.0
2012-11-19 10:15:00,85.04,85.19,85.01,85.15,28300.0,60.5781,60.6849,60.5567,60.6564,28300.0
2012-11-19 10:20:00,85.16,85.16,85.0,85.09,78800.0,60.6636,60.6636,60.5496,60.6137,78800.0
2012-11-19 10:25:00,85.07,85.09,84.93,85.01,39700.0,60.5994,60.6137,60.4997,60.5567,39700.0
2012-11-19 10:30:00,85.01,85.05,84.95,85.02,26100.0,60.5567,60.5852,60.514,60.5638,26100.0
2012-11-19 10:35:00,85.02,85.04,84.94,84.98,39300.0,60.5638,60.5781,60.5068,60.5353,39300.0
2012-11-19 10:40:00,85.0,85.17,84.98,85.16,35600.0,60.5496,60.6707,60.5353,60.6636,35600.0
2012-11-19 10:45:00,85.15,85.2,85.11,85.16,29000.0,60.6564,60.692,60.6279,60.6636,29000.0
2012-11-19 10:50:00,85.15,85.17,85.09,85.13,33900.0,60.6564,60.6707,60.6137,60.6422,33900.0
2012-11-19 10:55:00,85.13,85.15,85.0,85.02,25000.0,60.6422,60.6564,60.5496,60.5638,25000.0
2012-11-19 11:00:00,85.02,85.07,84.99,85.06,33500.0,60.5638,60.5994,60.5425,60.5923,33500.0
2012-11-19 11:05:00,85.08,85.16,85.05,85.11,28800.0,60.6066,60.6636,60.5852,60.6279,28800.0
2012-11-19 11:10:00,85.13,85.22,85.07,85.2,54700.0,60.6422,60.7063,60.5994,60.692,54700.0
2012-11-19 11:15:00,85.2,85.35,85.19,85.26,37700.0,60.692,60.7989,60.6849,60.7348,37700.0
2012-11-19 11:20:00,85.26,85.32,85.26,85.28,24300.0,60.7348,60.7775,60.7348,60.749,24300.0
2012-11-19 11:25:00,85.3,85.38,85.3,85.36,25500.0,60.7633,60.8203,60.7633,60.806,25500.0
2012-11-19 11:30:00,85.38,85.4,85.29,85.35,16300.0,60.8203,60.8345,60.7562,60.7989,16300.0
2012-11-19 11:35:00,85.35,85.36,85.26,85.28,19200.0,60.7989,60.806,60.7348,60.749,19200.0
2012-11-19 11:40:00,85.27,85.37,85.26,85.34,19700.0,60.7419,60.8131,60.7348,60.7918,19700.0
2012-11-19 11:45:00,85.34,85.39,85.28,85.39,19600.0,60.7918,60.8274,60.749,60.8274,19600.0
2012-11-19 11:50:00,85.4,85.4,85.28,85.4,17700.0,60.8345,60.8345,60.749,60.8345,17700.0
2012-11-19 11:55:00,85.4,85.47,85.4,85.45,23600.0,60.8345,60.8844,60.8345,60.8701,23600.0
2012-11-19 12:00:00,85.45,85.64,85.45,85.55,102700.0,60.8701,61.0055,60.8701,60.9414,102700.0
2012-11-19 12:05:00,85.56,85.61,85.47,85.48,19900.0,60.9485,60.9841,60.8844,60.8915,19900.0
2012-11-19 12:10:00,85.47,85.49,85.42,85.44,18600.0,60.8844,60.8986,60.8488,60.863,18600.0
2012-11-19 12:15:00,85.44,85.44,85.32,85.35,19300.0,60.863,60.863,60.7775,60.7989,19300.0
2012-11-19 12:20:00,85.36,85.41,85.34,85.41,16600.0,60.806,60.8416,60.7918,60.8416,16600.0
2012-11-19 12:25:00,85.4,85.41,85.38,85.39,8300.0,60.8345,60.8416,60.8203,60.8274,8300.0
2012-11-19 12:30:00,85.4,85.46,85.4,85.43,9600.0,60.8345,60.8773,60.8345,60.8559,9600.0
2012-11-19 12:35:00,85.44,85.44,85.34,85.34,7400.0,60.863,60.863,60.7918,60.7918,7400.0
2012-11-19 12:40:00,85.36,85.38,85.28,85.29,14100.0,60.806,60.8203,60.749,60.7562,14100.0
2012-11-19 12:45:00,85.29,85.37,85.25,85.37,14000.0,60.7562,60.8131,60.7277,60.8131,14000.0
2012-11-19 12:50:00,85.35,85.4,85.34,85.38,16000.0,60.7989,60.8345,60.7918,60.8203,16000.0
2012-11-19 12:55:00,85.38,85.42,85.36,85.4,38500.0,60.8203,60.8488,60.806,60.8345,38500.0
2012-11-19 13:00:00,85.39,85.45,85.38,85.38,26600.0,60.8274,60.8701,60.8203,60.8203,26600.0
2012-11-19 13:05:00,85.38,85.45,85.38,85.42,33500.0,60.8203,60.8701,60.8203,60.8488,33500.0
2012-11-19 13:10:00,85.42,85.43,85.38,85.42,60100.0,60.8488,60.8559,60.8203,60.8488,60100.0
2012-11-19 13:15:00,85.42,85.44,85.39,85.4,27000.0,60.8488,60.863,60.8274,60.8345,27000.0
2012-11-19 13:20:00,85.4,85.4,85.33,85.38,9400.0,60.8345,60.8345,60.7847,60.8203,9400.0
2012-11-19 13:25:00,85.38,85.4,85.35,85.36,11400.0,60.8203,60.8345,60.7989,60.806,11400.0
2012-11-19 13:30:00,85.38,85.38,85.3,85.33,25000.0,60.8203,60.8203,60.7633,60.7847,25000.0
2012-11-19 13:35:00,85.33,85.34,85.28,85.33,21100.0,60.7847,60.7918,60.749,60.7847,21100.0
2012-11-19 13:40:00,85.31,85.33,85.29,85.3,30500.0,60.7704,60.7847,60.7562,60.7633,30500.0
2012-11-19 13:45:00,85.3,85.31,85.28,85.3,37000.0,60.7633,60.7704,60.749,60.7633,37000.0
2012-11-19 13:50:00,85.3,85.34,85.29,85.3,30900.0,60.7633,60.7918,60.7562,60.7633,30900.0
2012-11-19 13:55:00,85.31,85.31,85.29,85.31,29700.0,60.7704,60.7704,60.7562,60.7704,29700.0
2012-11-19 14:00:00,85.32,85.36,85.29,85.3,36800.0,60.7775,60.806,60.7562,60.7633,36800.0
2012-11-19 14:05:00,85.31,85.36,85.29,85.36,38400.0,60.7704,60.806,60.7562,60.806,38400.0
2012-11-19 14:10:00,85.37,85.4,85.3,85.34,28100.0,60.8131,60.8345,60.7633,60.7918,28100.0
2012-11-19 14:15:00,85.35,85.38,85.29,85.35,30800.0,60.7989,60.8203,60.7562,60.7989,30800.0
2012-11-19 14:20:00,85.36,85.36,85.28,85.32,30200.0,60.806,60.806,60.749,60.7775,30200.0
2012-11-19 14:25:00,85.31,85.34,85.27,85.28,37900.0,60.7704,60.7918,60.7419,60.749,37900.0
2012-11-19 14:30:00,85.28,85.3,85.21,85.21,25600.0,60.749,60.7633,60.6992,60.6992,25600.0
2012-11-19 14:35:00,85.21,85.22,85.12,85.16,35300.0,60.6992,60.7063,60.6351,60.6636,35300.0
2012-11-19 14:40:00,85.16,85.22,85.1,85.2,26700.0,60.6636,60.7063,60.6208,60.692,26700.0
2012-11-19 14:45:00,85.16,85.18,85.1,85.15,43100.0,60.6636,60.6778,60.6208,60.6564,43100.0
2012-11-19 14:50:00,85.15,85.22,85.13,85.19,26200.0,60.6564,60.7063,60.6422,60.6849,26200.0
2012-11-19 14:55:00,85.19,85.19,85.11,85.15,31400.0,60.6849,60.6849,60.6279,60.6564,31400.0
2012-11-19 15:00:00,85.15,85.28,85.15,85.26,22200.0,60.6564,60.749,60.6564,60.7348,22200.0
2012-11-19 15:05:00,85.25,85.28,85.17,85.18,30800.0,60.7277,60.749,60.6707,60.6778,30800.0
2012-11-19 15:10:00,85.19,85.33,85.19,85.3,39700.0,60.6849,60.7847,60.6849,60.7633,39700.0
2012-11-19 15:15:00,85.3,85.37,85.29,85.33,31800.0,60.7633,60.8131,60.7562,60.7847,31800.0
2012-11-19 15:20:00,85.34,85.4,85.34,85.39,26400.0,60.7918,60.8345,60.7918,60.8274,26400.0
2012-11-19 15:25:00,85.4,85.45,85.38,85.45,41700.0,60.8345,60.8701,60.8203,60.8701,41700.0
2012-11-19 15:30:00,85.44,85.45,85.39,85.43,42900.0,60.863,60.8701,60.8274,60.8559,42900.0
2012-11-19 15:35:00,85.45,85.45,85.33,85.41,65500.0,60.8701,60.8701,60.7847,60.8416,65500.0
2012-11-19 15:40:00,85.41,85.44,85.37,85.37,80200.0,60.8416,60.863,60.8131,60.8131,80200.0
2012-11-19 15:45:00,85.38,85.41,85.35,85.36,59700.0,60.8203,60.8416,60.7989,60.806,59700.0
2012-11-19 15:50:00,85.36,85.42,85.35,85.4,165700.0,60.806,60.8488,60.7989,60.8345,165700.0
2012-11-19 15:55:00,85.4,85.41,85.36,85.39,289400.0,60.8345,60.8416,60.806,60.8274,289400.0
2012-11-20 09:30:00,85.22,85.4,85.1,85.23,41500.0,60.7063,60.8345,60.6208,60.7134,41500.0
2012-11-20 09:35:00,85.26,85.55,85.26,85.47,43400.0,60.7348,60.9414,60.7348,60.8844,43400.0
2012-11-20 09:40:00,85.47,85.59,85.45,85.56,42400.0,60.8844,60.9699,60.8701,60.9485,42400.0
2012-11-20 09:45:00,85.56,85.88,85.55,85.83,74300.0,60.9485,61.1764,60.9414,61.1408,74300.0
2012-11-20 09:50:00,85.82,85.87,85.75,85.77,43600.0,61.1337,61.1693,61.0838,61.0981,43600.0
2012-11-20 09:55:00,85.78,85.9,85.76,85.82,55200.0,61.1052,61.1907,61.091,61.1337,55200.0
2012-11-20 10:00:00,85.79,85.88,85.75,85.78,62500.0,61.1123,61.1764,61.0838,61.1052,62500.0
2012-11-20 10:05:00,85.79,85.87,85.72,85.78,44400.0,61.1123,61.1693,61.0625,61.1052,44400.0
2012-11-20 10:10:00,85.78,85.93,85.77,85.87,56100.0,61.1052,61.2121,61.0981,61.1693,56100.0
2012-11-20 10:15:00,85.87,85.89,85.8,85.82,31700.0,61.1693,61.1836,61.1195,61.1337,31700.0
2012-11-20 10:20:00,85.81,85.9,85.8,85.88,38300.0,61.1266,61.1907,61.1195,61.1764,38300.0
2012-11-20 10:25:00,85.89,85.91,85.85,85.85,54300.0,61.1836,61.1978,61.1551,61.1551,54300.0
2012-11-20 10:30:00,85.85,85.93,85.85,85.91,129900.0,61.1551,61.2121,61.1551,61.1978,129900.0
2012-11-20 10:35:00,85.91,85.99,85.86,85.99,42500.0,61.1978,61.2548,61.1622,61.2548,42500.0
2012-11-20 10:40:00,85.99,86.0,85.96,86.0,41200.0,61.2548,61.2619,61.2334,61.2619,41200.0
2012-11-20 10:45:00,86.0,86.04,85.98,86.01,76400.0,61.2619,61.2904,61.2477,61.2691,76400.0
2012-11-20 10:50:00,86.01,86.05,85.96,85.98,27400.0,61.2691,61.2975,61.2334,61.2477,27400.0
2012-11-20 10:55:00,85.97,86.03,85.93,86.03,25700.0,61.2406,61.2833,61.2121,61.2833,25700.0
2012-11-20 11:00:00,86.01,86.06,85.96,85.98,144400.0,61.2691,61.3047,61.2334,61.2477,144400.0
2012-11-20 11:05:00,85.98,86.0,85.93,85.99,21600.0,61.2477,61.2619,61.2121,61.2548,21600.0
2012-11-20 11:10:00,86.0,86.04,85.99,86.02,22700.0,61.2619,61.2904,61.2548,61.2762,22700.0
2012-11-20 11:15:00,86.03,86.03,85.98,86.0,15900.0,61.2833,61.2833,61.2477,61.2619,15900.0
2012-11-20 11:20:00,86.0,86.02,85.98,86.02,10900.0,61.2619,61.2762,61.2477,61.2762,10900.0
2012-11-20 11:25:00,86.02,86.03,85.97,85.98,48500.0,61.2762,61.2833,61.2406,61.2477,48500.0
2012-11-20 11:30:00,85.99,86.0,85.92,85.92,51700.0,61.2548,61.2619,61.2049,61.2049,51700.0
2012-11-20 11:35:00,85.92,85.95,85.92,85.93,17300.0,61.2049,61.2263,61.2049,61.2121,17300.0
2012-11-20 11:40:00,85.94,86.0,85.93,86.0,29700.0,61.2192,61.2619,61.2121,61.2619,29700.0
2012-11-20 11:45:00,86.0,86.03,85.94,85.95,25400.0,61.2619,61.2833,61.2192,61.2263,25400.0
2012-11-20 11:50:00,85.98,86.05,85.97,86.04,28000.0,61.2477,61.2975,61.2406,61.2904,28000.0
2012-11-20 11:55:00,86.05,86.09,86.02,86.07,60300.0,61.2975,61.326,61.2762,61.3118,60300.0
2012-11-20 12:00:00,86.07,86.07,86.04,86.04,35300.0,61.3118,61.3118,61.2904,61.2904,35300.0
2012-11-20 12:05:00,86.05,86.08,85.97,85.97,73200.0,61.2975,61.3189,61.2406,61.2406,73200.0
2012-11-20 12:10:00,86.0,86.09,85.99,86.07,32500.0,61.2619,61.326,61.2548,61.3118,32500.0
2012-11-20 12:15:00,86.07,86.12,86.0,86.04,45400.0,61.3118,61.3474,61.2619,61.2904,45400.0
2012-11-20 12:20:00,86.04,86.1,86.0,86.03,64700.0,61.2904,61.3332,61.2619,61.2833,64700.0
2012-11-20 12:25:00,86.05,86.08,85.99,86.04,43900.0,61.2975,61.3189,61.2548,61.2904,43900.0
2012-11-20 12:30:00,86.04,86.05,86.0,86.05,15900.0,61.2904,61.2975,61.2619,61.2975,15900.0
2012-11-20 12:35:00,86.05,86.06,86.02,86.03,25000.0,61.2975,61.3047,61.2762,61.2833,25000.0
2012-11-20 12:40:00,86.02,86.07,85.98,86.03,38300.0,61.2762,61.3118,61.2477,61.2833,38300.0
2012-11-20 12:45:00,86.04,86.06,85.99,86.05,12000.0,61.2904,61.3047,61.2548,61.2975,12000.0
2012-11-20 12:50:00,86.05,86.11,86.05,86.11,14400.0,61.2975,61.3403,61.2975,61.3403,14400.0
2012-11-20 12:55:00,86.12,86.17,86.09,86.1,23800.0,61.3474,61.383,61.326,61.3332,23800.0
2012-11-20 13:00:00,86.1,86.1,85.93,86.01,53300.0,61.3332,61.3332,61.2121,61.2691,53300.0
2012-11-20 13:05:00,86.01,86.03,85.91,85.91,24500.0,61.2691,61.2833,61.1978,61.1978,24500.0
2012-11-20 13:10:00,85.89,85.94,85.69,85.74,42700.0,61.1836,61.2192,61.0411,61.0767,42700.0
2012-11-20 13:15:00,85.73,85.8,85.72,85.75,37100.0,61.0696,61.1195,61.0625,61.0838,37100.0
2012-11-20 13:20:00,85.71,85.86,85.71,85.85,31800.0,61.0553,61.1622,61.0553,61.1551,31800.0
2012-11-20 13:25:00,85.83,85.86,85.76,85.8,68900.0,61.1408,61.1622,61.091,61.1195,68900.0
2012-11-20 13:30:00,85.8,85.85,85.77,85.85,27600.0,61.1195,61.1551,61.0981,61.1551,27600.0
2012-11-20 13:35:00,85.86,85.97,85.85,85.95,21300.0,61.1622,61.2406,61.1551,61.2263,21300.0
2012-11-20 13:40:00,85.94,86.0,85.9,86.0,21100.0,61.2192,61.2619,61.1907,61.2619,21100.0
2012-11-20 13:45:00,86.0,86.12,85.97,86.07,62400.0,61.2619,61.3474,61.2406,61.3118,62400.0
2012-11-20 13:50:00,86.07,86.15,86.06,86.1,27400.0,61.3118,61.3688,61.3047,61.3332,27400.0
2012-11-20 13:55:00,86.11,86.24,86.06,86.17,33500.0,61.3403,61.4329,61.3047,61.383,33500.0
2012-11-20 14:00:00,86.17,86.2,86.12,86.15,69500.0,61.383,61.4044,61.3474,61.3688,69500.0
2012-11-20 14:05:00,86.16,86.19,86.14,86.14,59400.0,61.3759,61.3973,61.3617,61.3617,59400.0
2012-11-20 14:10:00,86.15,86.24,86.15,86.22,62700.0,61.3688,61.4329,61.3688,61.4186,62700.0
2012-11-20 14:15:00,86.24,86.33,86.24,86.3,40400.0,61.4329,61.497,61.4329,61.4756,40400.0
2012-11-20 14:20:00,86.28,86.31,86.27,86.29,24200.0,61.4614,61.4828,61.4543,61.4685,24200.0
2012-11-20 14:25:00,86.29,86.33,86.26,86.29,61400.0,61.4685,61.497,61.4471,61.4685,61400.0
2012-11-20 14:30:00,86.29,86.3,86.21,86.28,28300.0,61.4685,61.4756,61.4115,61.4614,28300.0
2012-11-20 14:35:00,86.27,86.28,86.25,86.28,21900.0,61.4543,61.4614,61.44,61.4614,21900.0
2012-11-20 14:40:00,86.28,86.3,86.2,86.22,23500.0,61.4614,61.4756,61.4044,61.4186,23500.0
2012-11-20 14:45:00,86.22,86.35,86.2,86.32,41600.0,61.4186,61.5112,61.4044,61.4899,41600.0
2012-11-20 14:50:00,86.33,86.38,86.24,86.28,54300.0,61.497,61.5326,61.4329,61.4614,54300.0
2012-11-20 14:55:00,86.28,86.3,86.22,86.26,20800.0,61.4614,61.4756,61.4186,61.4471,20800.0
2012-11-20 15:00:00,86.29,86.32,86.26,86.31,35200.0,61.4685,61.4899,61.4471,61.4828,35200.0
2012-11-20 15:05:00,86.31,86.34,86.26,86.33,63700.0,61.4828,61.5041,61.4471,61.497,63700.0
2012-11-20 15:10:00,86.34,86.35,86.27,86.34,51400.0,61.5041,61.5112,61.4543,61.5041,51400.0
2012-11-20 15:15:00,86.34,86.34,86.29,86.31,38800.0,61.5041,61.5041,61.4685,61.4828,38800.0
2012-11-20 15:20:00,86.33,86.36,86.29,86.35,58400.0,61.497,61.5184,61.4685,61.5112,58400.0
2012-11-20 15:25:00,86.35,86.38,86.35,86.37,67500.0,61.5112,61.5326,61.5112,61.5255,67500.0
2012-11-20 15:30:00,86.37,86.41,86.34,86.38,64300.0,61.5255,61.554,61.5041,61.5326,64300.0
2012-11-20 15:35:00,86.38,86.4,86.37,86.4,42300.0,61.5326,61.5469,61.5255,61.5469,42300.0
2012-11-20 15:40:00,86.4,86.47,86.39,86.42,125900.0,61.5469,61.5967,61.5397,61.5611,125900.0
2012-11-20 15:45:00,86.42,86.48,86.38,86.41,67000.0,61.5611,61.6039,61.5326,61.554,67000.0
2012-11-20 15:50:00,86.4,86.56,86.4,86.53,194800.0,61.5469,61.6608,61.5469,61.6395,194800.0
2012-11-20 15:55:00,86.53,86.57,86.48,86.57,336300.0,61.6395,61.668,61.6039,61.668,336300.0
2012-11-21 09:30:00,86.62,86.7,86.05,86.48,72400.0,61.7036,61.7606,61.2975,61.6039,72400.0
2012-11-21 09:35:00,86.48,86.51,86.15,86.34,58700.0,61.6039,61.6252,61.3688,61.5041,58700.0
2012-11-21 09:40:00,86.39,86.69,86.39,86.52,44900.0,61.5397,61.7534,61.5397,61.6323,44900.0
2012-11-21 09:45:00,86.56,86.73,86.54,86.71,90800.0,61.6608,61.7819,61.6466,61.7677,90800.0
2012-11-21 09:50:00,86.73,86.82,86.52,86.63,49300.0,61.7819,61.8461,61.6323,61.7107,49300.0
2012-11-21 09:55:00,86.6,86.78,86.58,86.71,72500.0,61.6893,61.8176,61.6751,61.7677,72500.0
2012-11-21 10:00:00,86.72,86.75,86.62,86.72,39600.0,61.7748,61.7962,61.7036,61.7748,39600.0
2012-11-21 10:05:00,86.72,86.74,86.48,86.52,46700.0,61.7748,61.7891,61.6039,61.6323,46700.0
2012-11-21 10:10:00,86.51,86.61,86.5,86.61,57300.0,61.6252,61.6965,61.6181,61.6965,57300.0
2012-11-21 10:15:00,86.61,86.74,86.61,86.7,79700.0,61.6965,61.7891,61.6965,61.7606,79700.0
2012-11-21 10:20:00,86.7,86.74,86.6,86.68,36600.0,61.7606,61.7891,61.6893,61.7463,36600.0
2012-11-21 10:25:00,86.67,86.67,86.48,86.57,32200.0,61.7392,61.7392,61.6039,61.668,32200.0
2012-11-21 10:30:00,86.55,86.55,86.42,86.49,21100.0,61.6537,61.6537,61.5611,61.611,21100.0
2012-11-21 10:35:00,86.49,86.54,86.44,86.52,19400.0,61.611,61.6466,61.5754,61.6323,19400.0
2012-11-21 10:40:00,86.51,86.57,86.47,86.53,24700.0,61.6252,61.668,61.5967,61.6395,24700.0
2012-11-21 10:45:00,86.54,86.6,86.47,86.53,39500.0,61.6466,61.6893,61.5967,61.6395,39500.0
2012-11-21 10:50:00,86.53,86.55,86.44,86.47,18800.0,61.6395,61.6537,61.5754,61.5967,18800.0
2012-11-21 10:55:00,86.46,86.52,86.43,86.52,17000.0,61.5896,61.6323,61.5682,61.6323,17000.0
2012-11-21 11:00:00,86.51,86.53,86.48,86.49,15000.0,61.6252,61.6395,61.6039,61.611,15000.0
2012-11-21 11:05:00,86.48,86.59,86.48,86.53,23000.0,61.6039,61.6822,61.6039,61.6395,23000.0
2012-11-21 11:10:00,86.52,86.55,86.51,86.51,32400.0,61.6323,61.6537,61.6252,61.6252,32400.0
2012-11-21 11:15:00,86.5,86.5,86.34,86.36,18400.0,61.6181,61.6181,61.5041,61.5184,18400.0
2012-11-21 11:20:00,86.35,86.44,86.35,86.4,48000.0,61.5112,61.5754,61.5112,61.5469,48000.0
2012-11-21 11:25:00,86.38,86.38,86.28,86.33,11000.0,61.5326,61.5326,61.4614,61.497,11000.0
2012-11-21 11:30:00,86.35,86.38,86.33,86.36,15700.0,61.5112,61.5326,61.497,61.5184,15700.0
2012-11-21 11:35:00,86.37,86.39,86.34,86.39,25900.0,61.5255,61.5397,61.5041,61.5397,25900.0
2012-11-21 11:40:00,86.38,86.42,86.33,86.42,36700.0,61.5326,61.5611,61.497,61.5611,36700.0
2012-11-21 11:45:00,86.42,86.46,86.38,86.45,28100.0,61.5611,61.5896,61.5326,61.5825,28100.0
2012-11-21 11:50:00,86.45,86.49,86.44,86.44,15700.0,61.5825,61.611,61.5754,61.5754,15700.0
2012-11-21 11:55:00,86.44,86.49,86.44,86.44,18000.0,61.5754,61.611,61.5754,61.5754,18000.0
2012-11-21 12:00:00,86.45,86.48,86.44,86.47,12600.0,61.5825,61.6039,61.5754,61.5967,12600.0
2012-11-21 12:05:00,86.45,86.5,86.44,86.45,11000.0,61.5825,61.6181,61.5754,61.5825,11000.0
2012-11-21 12:10:00,86.45,86.46,86.42,86.45,27800.0,61.5825,61.5896,61.5611,61.5825,27800.0
2012-11-21 12:15:00,86.45,86.45,86.36,86.36,8700.0,61.5825,61.5825,61.5184,61.5184,8700.0
2012-11-21 12:20:00,86.35,86.44,86.31,86.43,10000.0,61.5112,61.5754,61.4828,61.5682,10000.0
2012-11-21 12:25:00,86.42,86.49,86.42,86.48,14300.0,61.5611,61.611,61.5611,61.6039,14300.0
2012-11-21 12:30:00,86.46,86.46,86.41,86.43,9500.0,61.5896,61.5896,61.554,61.5682,9500.0
2012-11-21 12:35:00,86.4,86.44,86.39,86.42,14300.0,61.5469,61.5754,61.5397,61.5611,14300.0
2012-11-21 12:40:00,86.42,86.5,86.42,86.49,5300.0,61.5611,61.6181,61.5611,61.611,5300.0
2012-11-21 12:45:00,86.49,86.49,86.4,86.4,5500.0,61.611,61.611,61.5469,61.5469,5500.0
2012-11-21 12:50:00,86.4,86.44,86.4,86.44,3600.0,61.5469,61.5754,61.5469,61.5754,3600.0
2012-11-21 12:55:00,86.43,86.45,86.4,86.41,17000.0,61.5682,61.5825,61.5469,61.554,17000.0
2012-11-21 13:00:00,86.41,86.42,86.39,86.4,22000.0,61.554,61.5611,61.5397,61.5469,22000.0
2012-11-21 13:05:00,86.4,86.45,86.4,86.43,13900.0,61.5469,61.5825,61.5469,61.5682,13900.0
2012-11-21 13:10:00,86.43,86.45,86.43,86.43,10900.0,61.5682,61.5825,61.5682,61.5682,10900.0
2012-11-21 13:15:00,86.43,86.46,86.43,86.46,7600.0,61.5682,61.5896,61.5682,61.5896,7600.0
2012-11-21 13:20:00,86.46,86.48,86.43,86.43,12300.0,61.5896,61.6039,61.5682,61.5682,12300.0
2012-11-21 13:25:00,86.44,86.49,86.43,86.45,14900.0,61.5754,61.611,61.5682,61.5825,14900.0
2012-11-21 13:30:00,86.45,86.49,86.44,86.49,7300.0,61.5825,61.611,61.5754,61.611,7300.0
2012-11-21 13:35:00,86.48,86.49,86.44,86.49,8600.0,61.6039,61.611,61.5754,61.611,8600.0
2012-11-21 13:40:00,86.49,86.49,86.43,86.48,7000.0,61.611,61.611,61.5682,61.6039,7000.0
2012-11-21 13:45:00,86.49,86.54,86.48,86.52,13400.0,61.611,61.6466,61.6039,61.6323,13400.0
2012-11-21 13:50:00,86.51,86.51,86.44,86.45,15000.0,61.6252,61.6252,61.5754,61.5825,15000.0
2012-11-21 13:55:00,86.46,86.48,86.43,86.48,18300.0,61.5896,61.6039,61.5682,61.6039,18300.0
2012-11-21 14:00:00,86.48,86.53,86.48,86.53,7500.0,61.6039,61.6395,61.6039,61.6395,7500.0
2012-11-21 14:05:00,86.52,86.53,86.52,86.53,7100.0,61.6323,61.6395,61.6323,61.6395,7100.0
2012-11-21 14:10:00,86.52,86.56,86.52,86.55,17400.0,61.6323,61.6608,61.6323,61.6537,17400.0
2012-11-21 14:15:00,86.55,86.56,86.53,86.54,31000.0,61.6537,61.6608,61.6395,61.6466,31000.0
2012-11-21 14:20:00,86.53,86.55,86.5,86.53,22300.0,61.6395,61.6537,61.6181,61.6395,22300.0
2012-11-21 14:25:00,86.54,86.55,86.46,86.49,54000.0,61.6466,61.6537,61.5896,61.611,54000.0
2012-11-21 14:30:00,86.51,86.54,86.51,86.53,10300.0,61.6252,61.6466,61.6252,61.6395,10300.0
2012-11-21 14:35:00,86.52,86.58,86.52,86.56,13600.0,61.6323,61.6751,61.6323,61.6608,13600.0
2012-11-21 14:40:00,86.56,86.59,86.53,86.54,46600.0,61.6608,61.6822,61.6395,61.6466,46600.0
2012-11-21 14:45:00,86.54,86.56,86.53,86.55,13400.0,61.6466,61.6608,61.6395,61.6537,13400.0
2012-11-21 14:50:00,86.55,86.56,86.54,86.56,18000.0,61.6537,61.6608,61.6466,61.6608,18000.0
2012-11-21 14:55:00,86.55,86.56,86.54,86.56,33400.0,61.6537,61.6608,61.6466,61.6608,33400.0
2012-11-21 15:00:00,86.56,86.58,86.55,86.56,17100.0,61.6608,61.6751,61.6537,61.6608,17100.0
2012-11-21 15:05:00,86.56,86.61,86.55,86.59,65500.0,61.6608,61.6965,61.6537,61.6822,65500.0
2012-11-21 15:10:00,86.59,86.6,86.58,86.59,62100.0,61.6822,61.6893,61.6751,61.6822,62100.0
2012-11-21 15:15:00,86.59,86.62,86.58,86.62,80000.0,61.6822,61.7036,61.6751,61.7036,80000.0
2012-11-21 15:20:00,86.62,86.64,86.56,86.56,52200.0,61.7036,61.7178,61.6608,61.6608,52200.0
2012-11-21 15:25:00,86.57,86.6,86.53,86.58,25200.0,61.668,61.6893,61.6395,61.6751,25200.0
2012-11-21 15:30:00,86.59,86.59,86.53,86.55,24200.0,61.6822,61.6822,61.6395,61.6537,24200.0
2012-11-21 15:35:00,86.54,86.55,86.5,86.5,12800.0,61.6466,61.6537,61.6181,61.6181,12800.0
2012-11-21 15:40:00,86.51,86.61,86.51,86.6,23000.0,61.6252,61.6965,61.6252,61.6893,23000.0
2012-11-21 15:45:00,86.59,86.61,86.56,86.59,36400.0,61.6822,61.6965,61.6608,61.6822,36400.0
2012-11-21 15:50:00,86.58,86.59,86.53,86.55,40600.0,61.6751,61.6822,61.6395,61.6537,40600.0
2012-11-21 15:55:00,86.56,86.66,86.53,86.66,101700.0,61.6608,61.7321,61.6395,61.7321,101700.0
2012-11-23 09:30:00,87.0,87.0,86.57,86.69,86600.0,61.9743,61.9743,61.668,61.7534,86600.0
2012-11-23 09:35:00,86.74,86.88,86.55,86.79,45900.0,61.7891,61.8888,61.6537,61.8247,45900.0
2012-11-23 09:40:00,86.79,86.99,86.79,86.9,67800.0,61.8247,61.9672,61.8247,61.903,67800.0
2012-11-23 09:45:00,86.95,87.0,86.87,86.97,36500.0,61.9387,61.9743,61.8817,61.9529,36500.0
2012-11-23 09:50:00,86.98,87.07,86.95,86.99,84100.0,61.96,62.0241,61.9387,61.9672,84100.0
2012-11-23 09:55:00,86.99,86.99,86.85,86.89,12800.0,61.9672,61.9672,61.8674,61.8959,12800.0
2012-11-23 10:00:00,86.9,87.04,86.9,87.04,22100.0,61.903,62.0028,61.903,62.0028,22100.0
2012-11-23 10:05:00,87.03,87.04,86.93,87.02,29200.0,61.9956,62.0028,61.9244,61.9885,29200.0
2012-11-23 10:10:00,87.02,87.04,86.97,86.99,27100.0,61.9885,62.0028,61.9529,61.9672,27100.0
2012-11-23 10:15:00,87.0,87.17,87.0,87.16,65500.0,61.9743,62.0954,61.9743,62.0883,65500.0
2012-11-23 10:20:00,87.17,87.26,86.99,87.26,88900.0,62.0954,62.1595,61.9672,62.1595,88900.0
2012-11-23 10:25:00,87.26,87.32,87.11,87.26,78700.0,62.1595,62.2022,62.0526,62.1595,78700.0
2012-11-23 10:30:00,87.26,87.37,87.25,87.31,32300.0,62.1595,62.2378,62.1524,62.1951,32300.0
2012-11-23 10:35:00,87.31,87.32,87.16,87.25,53100.0,62.1951,62.2022,62.0883,62.1524,53100.0
2012-11-23 10:40:00,87.26,87.3,87.23,87.26,17500.0,62.1595,62.188,62.1381,62.1595,17500.0
2012-11-23 10:45:00,87.27,87.28,86.91,86.92,88500.0,62.1666,62.1737,61.9102,61.9173,88500.0
2012-11-23 10:50:00,86.92,87.0,86.86,86.97,70000.0,61.9173,61.9743,61.8745,61.9529,70000.0
2012-11-23 10:55:00,86.96,87.0,86.94,86.97,114100.0,61.9458,61.9743,61.9315,61.9529,114100.0
2012-11-23 11:00:00,86.98,87.26,86.98,87.23,113800.0,61.96,62.1595,61.96,62.1381,113800.0
2012-11-23 11:05:00,87.22,87.31,87.19,87.3,14700.0,62.131,62.1951,62.1096,62.188,14700.0
2012-11-23 11:10:00,87.3,87.39,87.3,87.39,15900.0,62.188,62.2521,62.188,62.2521,15900.0
2012-11-23 11:15:00,87.39,87.4,87.33,87.4,24800.0,62.2521,62.2592,62.2094,62.2592,24800.0
2012-11-23 11:20:00,87.41,87.41,87.28,87.33,56700.0,62.2663,62.2663,62.1737,62.2094,56700.0
2012-11-23 11:25:00,87.33,87.33,87.29,87.31,10300.0,62.2094,62.2094,62.1809,62.1951,10300.0
2012-11-23 11:30:00,87.31,87.35,87.29,87.33,14000.0,62.1951,62.2236,62.1809,62.2094,14000.0
2012-11-23 11:35:00,87.34,87.34,87.25,87.28,11800.0,62.2165,62.2165,62.1524,62.1737,11800.0
2012-11-23 11:40:00,87.28,87.32,87.2,87.21,13600.0,62.1737,62.2022,62.1167,62.1239,13600.0
2012-11-23 11:45:00,87.22,87.25,87.14,87.15,16600.0,62.131,62.1524,62.074,62.0811,16600.0
2012-11-23 11:50:00,87.17,87.22,87.13,87.16,10200.0,62.0954,62.131,62.0669,62.0883,10200.0
2012-11-23 11:55:00,87.16,87.24,87.15,87.24,14700.0,62.0883,62.1452,62.0811,62.1452,14700.0
2012-11-23 12:00:00,87.25,87.29,87.14,87.17,27000.0,62.1524,62.1809,62.074,62.0954,27000.0
2012-11-23 12:05:00,87.17,87.32,87.15,87.23,34600.0,62.0954,62.2022,62.0811,62.1381,34600.0
2012-11-23 12:10:00,87.23,87.27,87.19,87.26,25500.0,62.1381,62.1666,62.1096,62.1595,25500.0
2012-11-23 12:15:00,87.26,87.3,87.19,87.2,30400.0,62.1595,62.188,62.1096,62.1167,30400.0
2012-11-23 12:20:00,87.22,87.29,87.16,87.2,63600.0,62.131,62.1809,62.0883,62.1167,63600.0
2012-11-23 12:25:00,87.21,87.33,87.18,87.24,31800.0,62.1239,62.2094,62.1025,62.1452,31800.0
2012-11-23 12:30:00,87.24,87.35,87.24,87.32,50900.0,62.1452,62.2236,62.1452,62.2022,50900.0
2012-11-23 12:35:00,87.33,87.52,87.31,87.51,79300.0,62.2094,62.3447,62.1951,62.3376,79300.0
2012-11-23 12:40:00,87.49,87.51,87.4,87.5,49400.0,62.3233,62.3376,62.2592,62.3305,49400.0
2012-11-23 12:45:00,87.5,87.56,87.49,87.54,38800.0,62.3305,62.3732,62.3233,62.3589,38800.0
2012-11-23 12:50:00,87.53,87.59,87.48,87.57,98500.0,62.3518,62.3946,62.3162,62.3803,98500.0
2012-11-23 12:55:00,87.59,87.64,87.54,87.61,177900.0,62.3946,62.4302,62.3589,62.4088,177900.0
2012-11-26 09:30:00,87.19,87.4,87.01,87.01,128500.0,62.1096,62.2592,61.9814,61.9814,128500.0
2012-11-26 09:35:00,87.04,87.07,86.84,86.87,69000.0,62.0028,62.0241,61.8603,61.8817,69000.0
2012-11-26 09:40:00,86.94,86.98,86.76,86.83,36700.0,61.9315,61.96,61.8033,61.8532,36700.0
2012-11-26 09:45:00,86.82,86.85,86.72,86.85,49000.0,61.8461,61.8674,61.7748,61.8674,49000.0
2012-11-26 09:50:00,86.85,87.0,86.79,86.99,64400.0,61.8674,61.9743,61.8247,61.9672,64400.0
2012-11-26 09:55:00,87.0,87.1,86.93,86.99,92100.0,61.9743,62.0455,61.9244,61.9672,92100.0
2012-11-26 10:00:00,87.0,87.04,86.9,87.0,44000.0,61.9743,62.0028,61.903,61.9743,44000.0
2012-11-26 10:05:00,87.01,87.03,86.9,86.95,38200.0,61.9814,61.9956,61.903,61.9387,38200.0
2012-11-26 10:10:00,86.96,87.02,86.94,87.0,45400.0,61.9458,61.9885,61.9315,61.9743,45400.0
2012-11-26 10:15:00,87.0,87.04,86.96,87.0,92600.0,61.9743,62.0028,61.9458,61.9743,92600.0
2012-11-26 10:20:00,86.99,87.0,86.9,86.9,37400.0,61.9672,61.9743,61.903,61.903,37400.0
2012-11-26 10:25:00,86.92,86.94,86.86,86.92,43000.0,61.9173,61.9315,61.8745,61.9173,43000.0
2012-11-26 10:30:00,86.92,87.04,86.9,87.03,55000.0,61.9173,62.0028,61.903,61.9956,55000.0
2012-11-26 10:35:00,87.04,87.13,87.04,87.11,55100.0,62.0028,62.0669,62.0028,62.0526,55100.0
2012-11-26 10:40:00,87.11,87.16,87.07,87.11,65100.0,62.0526,62.0883,62.0241,62.0526,65100.0
2012-11-26 10:45:00,87.11,87.16,87.09,87.11,39700.0,62.0526,62.0883,62.0384,62.0526,39700.0
2012-11-26 10:50:00,87.12,87.17,87.11,87.15,71300.0,62.0598,62.0954,62.0526,62.0811,71300.0
2012-11-26 10:55:00,87.15,87.18,87.11,87.14,39600.0,62.0811,62.1025,62.0526,62.074,39600.0
2012-11-26 11:00:00,87.14,87.15,87.03,87.03,43600.0,62.074,62.0811,61.9956,61.9956,43600.0
2012-11-26 11:05:00,87.04,87.05,86.95,87.04,34800.0,62.0028,62.0099,61.9387,62.0028,34800.0
2012-11-26 11:10:00,87.04,87.05,86.93,87.04,50700.0,62.0028,62.0099,61.9244,62.0028,50700.0
2012-11-26 11:15:00,87.03,87.07,87.0,87.04,22300.0,61.9956,62.0241,61.9743,62.0028,22300.0
2012-11-26 11:20:00,87.05,87.08,86.97,86.97,45500.0,62.0099,62.0313,61.9529,61.9529,45500.0
2012-11-26 11:25:00,86.97,86.98,86.91,86.93,22300.0,61.9529,61.96,61.9102,61.9244,22300.0
2012-11-26 11:30:00,86.93,86.93,86.89,86.92,36400.0,61.9244,61.9244,61.8959,61.9173,36400.0
2012-11-26 11:35:00,86.94,86.97,86.91,86.95,24100.0,61.9315,61.9529,61.9102,61.9387,24100.0
2012-11-26 11:40:00,86.96,87.0,86.95,86.95,24200.0,61.9458,61.9743,61.9387,61.9387,24200.0
2012-11-26 11:45:00,86.95,87.0,86.93,87.0,29500.0,61.9387,61.9743,61.9244,61.9743,29500.0
2012-11-26 11:50:00,87.01,87.04,86.94,86.95,24100.0,61.9814,62.0028,61.9315,61.9387,24100.0
2012-11-26 11:55:00,86.93,87.0,86.92,87.0,24300.0,61.9244,61.9743,61.9173,61.9743,24300.0
2012-11-26 12:00:00,87.02,87.11,87.02,87.11,21900.0,61.9885,62.0526,61.9885,62.0526,21900.0
2012-11-26 12:05:00,87.1,87.13,87.09,87.13,35100.0,62.0455,62.0669,62.0384,62.0669,35100.0
2012-11-26 12:10:00,87.13,87.15,87.1,87.15,37500.0,62.0669,62.0811,62.0455,62.0811,37500.0
2012-11-26 12:15:00,87.15,87.15,87.07,87.11,50100.0,62.0811,62.0811,62.0241,62.0526,50100.0
2012-11-26 12:20:00,87.12,87.12,87.05,87.05,16900.0,62.0598,62.0598,62.0099,62.0099,16900.0
2012-11-26 12:25:00,87.06,87.09,87.01,87.04,15500.0,62.017,62.0384,61.9814,62.0028,15500.0
2012-11-26 12:30:00,87.05,87.06,87.02,87.03,53300.0,62.0099,62.017,61.9885,61.9956,53300.0
2012-11-26 12:35:00,87.04,87.13,87.0,87.12,36300.0,62.0028,62.0669,61.9743,62.0598,36300.0
2012-11-26 12:40:00,87.12,87.17,87.12,87.16,163400.0,62.0598,62.0954,62.0598,62.0883,163400.0
2012-11-26 12:45:00,87.15,87.19,87.09,87.1,25500.0,62.0811,62.1096,62.0384,62.0455,25500.0
2012-11-26 12:50:00,87.11,87.15,87.1,87.14,14900.0,62.0526,62.0811,62.0455,62.074,14900.0
2012-11-26 12:55:00,87.14,87.14,87.09,87.11,32500.0,62.074,62.074,62.0384,62.0526,32500.0
2012-11-26 13:00:00,87.11,87.14,87.1,87.14,20300.0,62.0526,62.074,62.0455,62.074,20300.0
2012-11-26 13:05:00,87.14,87.14,87.1,87.11,18900.0,62.074,62.074,62.0455,62.0526,18900.0
2012-11-26 13:10:00,87.12,87.13,87.08,87.1,29500.0,62.0598,62.0669,62.0313,62.0455,29500.0
2012-11-26 13:15:00,87.11,87.19,87.11,87.18,25500.0,62.0526,62.1096,62.0526,62.1025,25500.0
2012-11-26 13:20:00,87.19,87.24,87.13,87.14,36500.0,62.1096,62.1452,62.0669,62.074,36500.0
2012-11-26 13:25:00,87.14,87.17,87.08,87.1,104600.0,62.074,62.0954,62.0313,62.0455,104600.0
2012-11-26 13:30:00,87.1,87.17,87.1,87.17,27800.0,62.0455,62.0954,62.0455,62.0954,27800.0
2012-11-26 13:35:00,87.16,87.18,87.13,87.16,32600.0,62.0883,62.1025,62.0669,62.0883,32600.0
2012-11-26 13:40:00,87.17,87.18,87.1,87.13,41300.0,62.0954,62.1025,62.0455,62.0669,41300.0
2012-11-26 13:45:00,87.14,87.16,87.11,87.15,19300.0,62.074,62.0883,62.0526,62.0811,19300.0
2012-11-26 13:50:00,87.15,87.17,87.13,87.15,25400.0,62.0811,62.0954,62.0669,62.0811,25400.0
2012-11-26 13:55:00,87.15,87.17,87.11,87.11,23200.0,62.0811,62.0954,62.0526,62.0526,23200.0
2012-11-26 14:00:00,87.12,87.15,87.09,87.14,18600.0,62.0598,62.0811,62.0384,62.074,18600.0
2012-11-26 14:05:00,87.15,87.15,87.1,87.12,31300.0,62.0811,62.0811,62.0455,62.0598,31300.0
2012-11-26 14:10:00,87.13,87.15,87.08,87.12,54000.0,62.0669,62.0811,62.0313,62.0598,54000.0
2012-11-26 14:15:00,87.12,87.15,87.12,87.13,21600.0,62.0598,62.0811,62.0598,62.0669,21600.0
2012-11-26 14:20:00,87.14,87.15,87.09,87.11,35000.0,62.074,62.0811,62.0384,62.0526,35000.0
2012-11-26 14:25:00,87.11,87.15,87.1,87.11,30100.0,62.0526,62.0811,62.0455,62.0526,30100.0
2012-11-26 14:30:00,87.12,87.15,87.11,87.15,24400.0,62.0598,62.0811,62.0526,62.0811,24400.0
2012-11-26 14:35:00,87.14,87.15,87.1,87.12,34200.0,62.074,62.0811,62.0455,62.0598,34200.0
2012-11-26 14:40:00,87.12,87.15,87.1,87.15,23300.0,62.0598,62.0811,62.0455,62.0811,23300.0
2012-11-26 14:45:00,87.15,87.15,87.11,87.15,19900.0,62.0811,62.0811,62.0526,62.0811,19900.0
2012-11-26 14:50:00,87.15,87.15,87.09,87.11,92700.0,62.0811,62.0811,62.0384,62.0526,92700.0
2012-11-26 14:55:00,87.11,87.13,87.09,87.12,103200.0,62.0526,62.0669,62.0384,62.0598,103200.0
2012-11-26 15:00:00,87.12,87.15,87.09,87.14,45100.0,62.0598,62.0811,62.0384,62.074,45100.0
2012-11-26 15:05:00,87.13,87.15,87.11,87.14,20900.0,62.0669,62.0811,62.0526,62.074,20900.0
2012-11-26 15:10:00,87.14,87.16,87.12,87.13,35700.0,62.074,62.0883,62.0598,62.0669,35700.0
2012-11-26 15:15:00,87.13,87.15,87.1,87.14,38900.0,62.0669,62.0811,62.0455,62.074,38900.0
2012-11-26 15:20:00,87.15,87.16,87.13,87.15,206000.0,62.0811,62.0883,62.0669,62.0811,206000.0
2012-11-26 15:25:00,87.16,87.2,87.13,87.2,58400.0,62.0883,62.1167,62.0669,62.1167,58400.0
2012-11-26 15:30:00,87.2,87.22,87.13,87.15,245000.0,62.1167,62.131,62.0669,62.0811,245000.0
2012-11-26 15:35:00,87.15,87.17,87.14,87.16,51600.0,62.0811,62.0954,62.074,62.0883,51600.0
2012-11-26 15:40:00,87.16,87.24,87.14,87.23,87900.0,62.0883,62.1452,62.074,62.1381,87900.0
2012-11-26 15:45:00,87.22,87.23,87.19,87.22,64900.0,62.131,62.1381,62.1096,62.131,64900.0
2012-11-26 15:50:00,87.21,87.21,87.16,87.2,113300.0,62.1239,62.1239,62.0883,62.1167,113300.0
2012-11-26 15:55:00,87.19,87.31,87.19,87.29,219400.0,62.1096,62.1951,62.1096,62.1809,219400.0
2012-11-27 09:30:00,87.4,87.48,87.16,87.35,48500.0,62.2592,62.3162,62.0883,62.2236,48500.0
2012-11-27 09:35:00,87.36,87.4,87.27,87.3,45500.0,62.2307,62.2592,62.1666,62.188,45500.0
2012-11-27 09:40:00,87.3,87.36,87.25,87.34,33800.0,62.188,62.2307,62.1524,62.2165,33800.0
2012-11-27 09:45:00,87.34,87.45,87.34,87.43,92900.0,62.2165,62.2948,62.2165,62.2806,92900.0
2012-11-27 09:50:00,87.42,87.49,87.38,87.4,35100.0,62.2735,62.3233,62.245,62.2592,35100.0
2012-11-27 09:55:00,87.4,87.41,87.35,87.38,28800.0,62.2592,62.2663,62.2236,62.245,28800.0
2012-11-27 10:00:00,87.4,87.45,87.28,87.28,69800.0,62.2592,62.2948,62.1737,62.1737,69800.0
2012-11-27 10:05:00,87.29,87.46,87.25,87.46,25700.0,62.1809,62.302,62.1524,62.302,25700.0
2012-11-27 10:10:00,87.47,87.48,87.39,87.46,101000.0,62.3091,62.3162,62.2521,62.302,101000.0
2012-11-27 10:15:00,87.45,87.47,87.31,87.31,53200.0,62.2948,62.3091,62.1951,62.1951,53200.0
2012-11-27 10:20:00,87.31,87.41,87.3,87.35,42300.0,62.1951,62.2663,62.188,62.2236,42300.0
2012-11-27 10:25:00,87.35,87.37,87.33,87.33,33100.0,62.2236,62.2378,62.2094,62.2094,33100.0
2012-11-27 10:30:00,87.35,87.45,87.33,87.45,50900.0,62.2236,62.2948,62.2094,62.2948,50900.0
2012-11-27 10:35:00,87.43,87.43,87.33,87.35,32200.0,62.2806,62.2806,62.2094,62.2236,32200.0
2012-11-27 10:40:00,87.35,87.38,87.34,87.36,34200.0,62.2236,62.245,62.2165,62.2307,34200.0
2012-11-27 10:45:00,87.36,87.42,87.35,87.37,31200.0,62.2307,62.2735,62.2236,62.2378,31200.0
2012-11-27 10:50:00,87.37,87.38,87.32,87.35,25900.0,62.2378,62.245,62.2022,62.2236,25900.0
2012-11-27 10:55:00,87.35,87.35,87.26,87.28,17700.0,62.2236,62.2236,62.1595,62.1737,17700.0
2012-11-27 11:00:00,87.29,87.35,87.27,87.34,15000.0,62.1809,62.2236,62.1666,62.2165,15000.0
2012-11-27 11:05:00,87.34,87.4,87.33,87.37,15800.0,62.2165,62.2592,62.2094,62.2378,15800.0
2012-11-27 11:10:00,87.38,87.44,87.33,87.4,164800.0,62.245,62.2877,62.2094,62.2592,164800.0
2012-11-27 11:15:00,87.4,87.49,87.35,87.47,129400.0,62.2592,62.3233,62.2236,62.3091,129400.0
2012-11-27 11:20:00,87.46,87.49,87.42,87.42,79600.0,62.302,62.3233,62.2735,62.2735,79600.0
2012-11-27 11:25:00,87.45,87.46,87.4,87.45,71000.0,62.2948,62.302,62.2592,62.2948,71000.0
2012-11-27 11:30:00,87.45,87.46,87.34,87.42,21900.0,62.2948,62.302,62.2165,62.2735,21900.0
2012-11-27 11:35:00,87.42,87.53,87.42,87.49,112500.0,62.2735,62.3518,62.2735,62.3233,112500.0
2012-11-27 11:40:00,87.49,87.51,87.42,87.47,45100.0,62.3233,62.3376,62.2735,62.3091,45100.0
2012-11-27 11:45:00,87.46,87.47,87.39,87.39,30300.0,62.302,62.3091,62.2521,62.2521,30300.0
2012-11-27 11:50:00,87.4,87.49,87.36,87.43,48000.0,62.2592,62.3233,62.2307,62.2806,48000.0
2012-11-27 11:55:00,87.43,87.45,87.42,87.42,26300.0,62.2806,62.2948,62.2735,62.2735,26300.0
2012-11-27 12:00:00,87.41,87.45,87.36,87.36,25300.0,62.2663,62.2948,62.2307,62.2307,25300.0
2012-11-27 12:05:00,87.37,87.37,87.33,87.34,35400.0,62.2378,62.2378,62.2094,62.2165,35400.0
2012-11-27 12:10:00,87.34,87.39,87.32,87.38,20800.0,62.2165,62.2521,62.2022,62.245,20800.0
2012-11-27 12:15:00,87.39,87.42,87.38,87.38,11300.0,62.2521,62.2735,62.245,62.245,11300.0
2012-11-27 12:20:00,87.39,87.39,87.34,87.36,18300.0,62.2521,62.2521,62.2165,62.2307,18300.0
2012-11-27 12:25:00,87.37,87.37,87.34,87.34,14400.0,62.2378,62.2378,62.2165,62.2165,14400.0
2012-11-27 12:30:00,87.35,87.37,87.34,87.35,13300.0,62.2236,62.2378,62.2165,62.2236,13300.0
2012-11-27 12:35:00,87.34,87.35,87.3,87.35,23500.0,62.2165,62.2236,62.188,62.2236,23500.0
2012-11-27 12:40:00,87.34,87.38,87.34,87.35,19300.0,62.2165,62.245,62.2165,62.2236,19300.0
2012-11-27 12:45:00,87.35,87.49,87.35,87.43,17100.0,62.2236,62.3233,62.2236,62.2806,17100.0
2012-11-27 12:50:00,87.42,87.44,87.4,87.41,21200.0,62.2735,62.2877,62.2592,62.2663,21200.0
2012-11-27 12:55:00,87.41,87.52,87.41,87.51,63500.0,62.2663,62.3447,62.2663,62.3376,63500.0
2012-11-27 13:00:00,87.52,87.52,87.46,87.47,55300.0,62.3447,62.3447,62.302,62.3091,55300.0
2012-11-27 13:05:00,87.47,87.47,87.39,87.4,32300.0,62.3091,62.3091,62.2521,62.2592,32300.0
2012-11-27 13:10:00,87.43,87.45,87.37,87.37,18000.0,62.2806,62.2948,62.2378,62.2378,18000.0
2012-11-27 13:15:00,87.37,87.42,87.35,87.42,20000.0,62.2378,62.2735,62.2236,62.2735,20000.0
2012-11-27 13:20:00,87.41,87.42,87.34,87.35,21200.0,62.2663,62.2735,62.2165,62.2236,21200.0
2012-11-27 13:25:00,87.35,87.37,87.33,87.34,25300.0,62.2236,62.2378,62.2094,62.2165,25300.0
2012-11-27 13:30:00,87.34,87.38,87.3,87.34,19400.0,62.2165,62.245,62.188,62.2165,19400.0
2012-11-27 13:35:00,87.34,87.39,87.33,87.33,16100.0,62.2165,62.2521,62.2094,62.2094,16100.0
2012-11-27 13:40:00,87.33,87.37,87.29,87.34,12000.0,62.2094,62.2378,62.1809,62.2165,12000.0
2012-11-27 13:45:00,87.35,87.36,87.3,87.33,18500.0,62.2236,62.2307,62.188,62.2094,18500.0
2012-11-27 13:50:00,87.33,87.36,87.32,87.32,11800.0,62.2094,62.2307,62.2022,62.2022,11800.0
2012-11-27 13:55:00,87.32,87.33,87.26,87.26,11300.0,62.2022,62.2094,62.1595,62.1595,11300.0
2012-11-27 14:00:00,87.27,87.32,87.26,87.32,14500.0,62.1666,62.2022,62.1595,62.2022,14500.0
2012-11-27 14:05:00,87.34,87.39,87.33,87.39,10100.0,62.2165,62.2521,62.2094,62.2521,10100.0
2012-11-27 14:10:00,87.39,87.47,87.38,87.41,18000.0,62.2521,62.3091,62.245,62.2663,18000.0
2012-11-27 14:15:00,87.42,87.46,87.41,87.44,12700.0,62.2735,62.302,62.2663,62.2877,12700.0
2012-11-27 14:20:00,87.44,87.44,87.24,87.26,36200.0,62.2877,62.2877,62.1452,62.1595,36200.0
2012-11-27 14:25:00,87.27,87.27,87.16,87.18,32800.0,62.1666,62.1666,62.0883,62.1025,32800.0
2012-11-27 14:30:00,87.17,87.2,87.07,87.12,28600.0,62.0954,62.1167,62.0241,62.0598,28600.0
2012-11-27 14:35:00,87.12,87.13,87.05,87.1,16400.0,62.0598,62.0669,62.0099,62.0455,16400.0
2012-11-27 14:40:00,87.1,87.16,87.01,87.01,20000.0,62.0455,62.0883,61.9814,61.9814,20000.0
2012-11-27 14:45:00,87.07,87.08,86.93,87.02,20100.0,62.0241,62.0313,61.9244,61.9885,20100.0
2012-11-27 14:50:00,87.02,87.06,86.99,87.01,31500.0,61.9885,62.017,61.9672,61.9814,31500.0
2012-11-27 14:55:00,87.01,87.11,86.97,87.09,95700.0,61.9814,62.0526,61.9529,62.0384,95700.0
2012-11-27 15:00:00,87.09,87.19,87.08,87.17,49900.0,62.0384,62.1096,62.0313,62.0954,49900.0
2012-11-27 15:05:00,87.16,87.24,87.13,87.23,30700.0,62.0883,62.1452,62.0669,62.1381,30700.0
2012-11-27 15:10:00,87.23,87.32,87.2,87.29,81000.0,62.1381,62.2022,62.1167,62.1809,81000.0
2012-11-27 15:15:00,87.3,87.32,87.25,87.28,47600.0,62.188,62.2022,62.1524,62.1737,47600.0
2012-11-27 15:20:00,87.27,87.31,87.26,87.29,48600.0,62.1666,62.1951,62.1595,62.1809,48600.0
2012-11-27 15:25:00,87.3,87.35,87.27,87.34,44400.0,62.188,62.2236,62.1666,62.2165,44400.0
2012-11-27 15:30:00,87.34,87.36,87.23,87.28,46600.0,62.2165,62.2307,62.1381,62.1737,46600.0
2012-11-27 15:35:00,87.28,87.29,87.17,87.21,62200.0,62.1737,62.1809,62.0954,62.1239,62200.0
2012-11-27 15:40:00,87.21,87.23,87.17,87.19,26600.0,62.1239,62.1381,62.0954,62.1096,26600.0
2012-11-27 15:45:00,87.19,87.23,87.16,87.2,67100.0,62.1096,62.1381,62.0883,62.1167,67100.0
2012-11-27 15:50:00,87.2,87.2,87.02,87.03,76100.0,62.1167,62.1167,61.9885,61.9956,76100.0
2012-11-27 15:55:00,87.04,87.05,86.88,86.99,152700.0,62.0028,62.0099,61.8888,61.9672,152700.0
2012-11-28 09:30:00,86.77,86.77,86.32,86.35,141200.0,61.8104,61.8104,61.4899,61.5112,141200.0
2012-11-28 09:35:00,86.35,86.37,86.18,86.21,77400.0,61.5112,61.5255,61.3902,61.4115,77400.0
2012-11-28 09:40:00,86.25,86.45,86.11,86.4,57400.0,61.44,61.5825,61.3403,61.5469,57400.0
2012-11-28 09:45:00,86.4,86.48,86.13,86.22,83400.0,61.5469,61.6039,61.3545,61.4186,83400.0
2012-11-28 09:50:00,86.22,86.22,86.1,86.18,66000.0,61.4186,61.4186,61.3332,61.3902,66000.0
2012-11-28 09:55:00,86.2,86.2,85.95,85.98,73800.0,61.4044,61.4044,61.2263,61.2477,73800.0
2012-11-28 10:00:00,85.98,85.98,85.54,85.64,99200.0,61.2477,61.2477,60.9342,61.0055,99200.0
2012-11-28 10:05:00,85.62,85.62,85.46,85.57,61000.0,60.9912,60.9912,60.8773,60.9556,61000.0
2012-11-28 10:10:00,85.54,85.57,85.46,85.57,63600.0,60.9342,60.9556,60.8773,60.9556,63600.0
2012-11-28 10:15:00,85.58,85.74,85.54,85.72,55000.0,60.9627,61.0767,60.9342,61.0625,55000.0
2012-11-28 10:20:00,85.71,86.1,85.7,86.1,87000.0,61.0553,61.3332,61.0482,61.3332,87000.0
2012-11-28 10:25:00,86.07,86.14,86.03,86.05,85400.0,61.3118,61.3617,61.2833,61.2975,85400.0
2012-11-28 10:30:00,86.04,86.09,86.01,86.06,67200.0,61.2904,61.326,61.2691,61.3047,67200.0
2012-11-28 10:35:00,86.05,86.27,86.04,86.2,86600.0,61.2975,61.4543,61.2904,61.4044,86600.0
2012-11-28 10:40:00,86.22,86.34,86.2,86.25,66400.0,61.4186,61.5041,61.4044,61.44,66400.0
2012-11-28 10:45:00,86.27,86.3,86.2,86.24,60400.0,61.4543,61.4756,61.4044,61.4329,60400.0
2012-11-28 10:50:00,86.24,86.3,86.12,86.17,107000.0,61.4329,61.4756,61.3474,61.383,107000.0
2012-11-28 10:55:00,86.18,86.22,86.12,86.17,52600.0,61.3902,61.4186,61.3474,61.383,52600.0
2012-11-28 11:00:00,86.16,86.25,86.16,86.22,79800.0,61.3759,61.44,61.3759,61.4186,79800.0
2012-11-28 11:05:00,86.21,86.29,86.17,86.23,38400.0,61.4115,61.4685,61.383,61.4258,38400.0
2012-11-28 11:10:00,86.25,86.41,86.25,86.37,84800.0,61.44,61.554,61.44,61.5255,84800.0
2012-11-28 11:15:00,86.39,86.55,86.36,86.53,71800.0,61.5397,61.6537,61.5184,61.6395,71800.0
2012-11-28 11:20:00,86.54,86.6,86.44,86.44,71000.0,61.6466,61.6893,61.5754,61.5754,71000.0
2012-11-28 11:25:00,86.44,86.48,86.39,86.48,56600.0,61.5754,61.6039,61.5397,61.6039,56600.0
2012-11-28 11:30:00,86.5,86.51,86.38,86.43,35000.0,61.6181,61.6252,61.5326,61.5682,35000.0
2012-11-28 11:35:00,86.43,86.45,86.37,86.44,36800.0,61.5682,61.5825,61.5255,61.5754,36800.0
2012-11-28 11:40:00,86.44,86.47,86.42,86.44,28200.0,61.5754,61.5967,61.5611,61.5754,28200.0
2012-11-28 11:45:00,86.44,86.47,86.39,86.43,22600.0,61.5754,61.5967,61.5397,61.5682,22600.0
2012-11-28 11:50:00,86.45,86.47,86.39,86.42,34800.0,61.5825,61.5967,61.5397,61.5611,34800.0
2012-11-28 11:55:00,86.42,86.46,86.42,86.46,19000.0,61.5611,61.5896,61.5611,61.5896,19000.0
2012-11-28 12:00:00,86.45,86.45,86.19,86.19,50800.0,61.5825,61.5825,61.3973,61.3973,50800.0
2012-11-28 12:05:00,86.19,86.27,86.13,86.27,43000.0,61.3973,61.4543,61.3545,61.4543,43000.0
2012-11-28 12:10:00,86.27,86.42,86.18,86.27,62400.0,61.4543,61.5611,61.3902,61.4543,62400.0
2012-11-28 12:15:00,86.26,86.55,86.21,86.41,263200.0,61.4471,61.6537,61.4115,61.554,263200.0
2012-11-28 12:20:00,86.4,86.49,86.34,86.49,72600.0,61.5469,61.611,61.5041,61.611,72600.0
2012-11-28 12:25:00,86.5,86.5,86.28,86.42,92400.0,61.6181,61.6181,61.4614,61.5611,92400.0
2012-11-28 12:30:00,86.41,86.45,86.35,86.44,186000.0,61.554,61.5825,61.5112,61.5754,186000.0
2012-11-28 12:35:00,86.45,86.53,86.43,86.43,102800.0,61.5825,61.6395,61.5682,61.5682,102800.0
2012-11-28 12:40:00,86.45,86.46,86.39,86.43,93600.0,61.5825,61.5896,61.5397,61.5682,93600.0
2012-11-28 12:45:00,86.44,86.49,86.42,86.46,42000.0,61.5754,61.611,61.5611,61.5896,42000.0
2012-11-28 12:50:00,86.46,86.46,86.42,86.45,29800.0,61.5896,61.5896,61.5611,61.5825,29800.0
2012-11-28 12:55:00,86.46,86.5,86.42,86.47,45400.0,61.5896,61.6181,61.5611,61.5967,45400.0
2012-11-28 13:00:00,86.48,86.48,86.39,86.42,42800.0,61.6039,61.6039,61.5397,61.5611,42800.0
2012-11-28 13:05:00,86.42,86.5,86.42,86.49,45000.0,61.5611,61.6181,61.5611,61.611,45000.0
2012-11-28 13:10:00,86.5,86.52,86.37,86.52,434600.0,61.6181,61.6323,61.5255,61.6323,434600.0
2012-11-28 13:15:00,86.53,86.59,86.53,86.59,119600.0,61.6395,61.6822,61.6395,61.6822,119600.0
2012-11-28 13:20:00,86.57,86.58,86.49,86.52,53000.0,61.668,61.6751,61.611,61.6323,53000.0
2012-11-28 13:25:00,86.52,86.59,86.51,86.58,22800.0,61.6323,61.6822,61.6252,61.6751,22800.0
2012-11-28 13:30:00,86.58,86.6,86.53,86.57,43800.0,61.6751,61.6893,61.6395,61.668,43800.0
2012-11-28 13:35:00,86.58,86.64,86.53,86.6,121400.0,61.6751,61.7178,61.6395,61.6893,121400.0
2012-11-28 13:40:00,86.62,86.65,86.61,86.62,42800.0,61.7036,61.725,61.6965,61.7036,42800.0
2012-11-28 13:45:00,86.62,86.64,86.57,86.58,31400.0,61.7036,61.7178,61.668,61.6751,31400.0
2012-11-28 13:50:00,86.58,86.6,86.56,86.58,27000.0,61.6751,61.6893,61.6608,61.6751,27000.0
2012-11-28 13:55:00,86.58,86.6,86.57,86.6,36400.0,61.6751,61.6893,61.668,61.6893,36400.0
2012-11-28 14:00:00,86.6,86.65,86.47,86.5,346800.0,61.6893,61.725,61.5967,61.6181,346800.0
2012-11-28 14:05:00,86.5,86.6,86.46,86.59,38800.0,61.6181,61.6893,61.5896,61.6822,38800.0
2012-11-28 14:10:00,86.58,86.58,86.44,86.5,36000.0,61.6751,61.6751,61.5754,61.6181,36000.0
2012-11-28 14:15:00,86.5,86.56,86.49,86.52,35600.0,61.6181,61.6608,61.611,61.6323,35600.0
2012-11-28 14:20:00,86.53,86.57,86.5,86.52,31400.0,61.6395,61.668,61.6181,61.6323,31400.0
2012-11-28 14:25:00,86.52,86.55,86.48,86.52,20600.0,61.6323,61.6537,61.6039,61.6323,20600.0
2012-11-28 14:30:00,86.51,86.6,86.5,86.57,31600.0,61.6252,61.6893,61.6181,61.668,31600.0
2012-11-28 14:35:00,86.58,86.64,86.58,86.62,36000.0,61.6751,61.7178,61.6751,61.7036,36000.0
2012-11-28 14:40:00,86.62,86.72,86.62,86.72,80800.0,61.7036,61.7748,61.7036,61.7748,80800.0
2012-11-28 14:45:00,86.72,86.76,86.69,86.71,142400.0,61.7748,61.8033,61.7534,61.7677,142400.0
2012-11-28 14:50:00,86.7,86.74,86.68,86.71,34200.0,61.7606,61.7891,61.7463,61.7677,34200.0
2012-11-28 14:55:00,86.72,86.78,86.72,86.78,50600.0,61.7748,61.8176,61.7748,61.8176,50600.0
2012-11-28 15:00:00,86.78,86.78,86.69,86.7,43400.0,61.8176,61.8176,61.7534,61.7606,43400.0
2012-11-28 15:05:00,86.7,86.85,86.7,86.81,36400.0,61.7606,61.8674,61.7606,61.8389,36400.0
2012-11-28 15:10:00,86.81,86.85,86.78,86.81,84800.0,61.8389,61.8674,61.8176,61.8389,84800.0
2012-11-28 15:15:00,86.8,86.84,86.76,86.78,89200.0,61.8318,61.8603,61.8033,61.8176,89200.0
2012-11-28 15:20:00,86.78,86.83,86.75,86.81,52600.0,61.8176,61.8532,61.7962,61.8389,52600.0
2012-11-28 15:25:00,86.83,86.89,86.81,86.89,135000.0,61.8532,61.8959,61.8389,61.8959,135000.0
2012-11-28 15:30:00,86.88,86.99,86.87,86.98,146000.0,61.8888,61.9672,61.8817,61.96,146000.0
2012-11-28 15:35:00,86.98,87.08,86.98,87.05,304800.0,61.96,62.0313,61.96,62.0099,304800.0
2012-11-28 15:40:00,87.05,87.07,87.02,87.02,105200.0,62.0099,62.0241,61.9885,61.9885,105200.0
2012-11-28 15:45:00,87.02,87.09,87.02,87.06,125200.0,61.9885,62.0384,61.9885,62.017,125200.0
2012-11-28 15:50:00,87.07,87.22,87.07,87.19,195200.0,62.0241,62.131,62.0241,62.1096,195200.0
2012-11-28 15:55:00,87.19,87.21,87.01,87.03,590600.0,62.1096,62.1239,61.9814,61.9956,590600.0
2012-11-29 09:30:00,87.38,87.5,87.17,87.32,61000.0,62.245,62.3305,62.0954,62.2022,61000.0
2012-11-29 09:35:00,87.38,87.6,87.34,87.45,42000.0,62.245,62.4017,62.2165,62.2948,42000.0
2012-11-29 09:40:00,87.46,87.57,87.46,87.54,28600.0,62.302,62.3803,62.302,62.3589,28600.0
2012-11-29 09:45:00,87.56,87.65,87.49,87.54,25500.0,62.3732,62.4373,62.3233,62.3589,25500.0
2012-11-29 09:50:00,87.54,87.65,87.52,87.52,17000.0,62.3589,62.4373,62.3447,62.3447,17000.0
2012-11-29 09:55:00,87.53,87.65,87.5,87.62,46200.0,62.3518,62.4373,62.3305,62.4159,46200.0
2012-11-29 10:00:00,87.62,87.79,87.59,87.69,36400.0,62.4159,62.537,62.3946,62.4658,36400.0
2012-11-29 10:05:00,87.71,87.73,87.62,87.67,110700.0,62.48,62.4943,62.4159,62.4515,110700.0
2012-11-29 10:10:00,87.67,87.8,87.63,87.69,78900.0,62.4515,62.5442,62.4231,62.4658,78900.0
2012-11-29 10:15:00,87.7,87.75,87.63,87.69,49800.0,62.4729,62.5085,62.4231,62.4658,49800.0
2012-11-29 10:20:00,87.7,87.75,87.68,87.7,32900.0,62.4729,62.5085,62.4587,62.4729,32900.0
2012-11-29 10:25:00,87.71,87.79,87.69,87.72,37300.0,62.48,62.537,62.4658,62.4872,37300.0
2012-11-29 10:30:00,87.74,87.85,87.72,87.83,32600.0,62.5014,62.5798,62.4872,62.5655,32600.0
2012-11-29 10:35:00,87.83,87.95,87.82,87.89,38700.0,62.5655,62.651,62.5584,62.6083,38700.0
2012-11-29 10:40:00,87.89,88.04,87.89,87.99,66500.0,62.6083,62.7151,62.6083,62.6795,66500.0
2012-11-29 10:45:00,88.02,88.14,88.02,88.13,45900.0,62.7009,62.7864,62.7009,62.7792,45900.0
2012-11-29 10:50:00,88.11,88.2,88.1,88.17,31000.0,62.765,62.8291,62.7579,62.8077,31000.0
2012-11-29 10:55:00,88.18,88.18,88.11,88.13,44700.0,62.8148,62.8148,62.765,62.7792,44700.0
2012-11-29 11:00:00,88.12,88.19,88.11,88.19,33400.0,62.7721,62.822,62.765,62.822,33400.0
2012-11-29 11:05:00,88.18,88.22,88.14,88.22,27600.0,62.8148,62.8433,62.7864,62.8433,27600.0
2012-11-29 11:10:00,88.21,88.22,88.09,88.11,47800.0,62.8362,62.8433,62.7507,62.765,47800.0
2012-11-29 11:15:00,88.12,88.13,87.97,88.04,63900.0,62.7721,62.7792,62.6653,62.7151,63900.0
2012-11-29 11:20:00,88.04,88.07,87.96,88.05,76400.0,62.7151,62.7365,62.6581,62.7222,76400.0
2012-11-29 11:25:00,88.06,88.17,88.05,88.16,24500.0,62.7294,62.8077,62.7222,62.8006,24500.0
2012-11-29 11:30:00,88.17,88.25,88.11,88.25,28300.0,62.8077,62.8647,62.765,62.8647,28300.0
2012-11-29 11:35:00,88.25,88.27,88.19,88.25,27700.0,62.8647,62.879,62.822,62.8647,27700.0
2012-11-29 11:40:00,88.25,88.26,87.92,88.03,150700.0,62.8647,62.8718,62.6296,62.708,150700.0
2012-11-29 11:45:00,88.03,88.12,87.99,88.11,26900.0,62.708,62.7721,62.6795,62.765,26900.0
2012-11-29 11:50:00,88.11,88.27,88.11,88.23,29600.0,62.765,62.879,62.765,62.8505,29600.0
2012-11-29 11:55:00,88.22,88.26,88.12,88.15,19800.0,62.8433,62.8718,62.7721,62.7935,19800.0
2012-11-29 12:00:00,88.14,88.17,88.09,88.15,38100.0,62.7864,62.8077,62.7507,62.7935,38100.0
2012-11-29 12:05:00,88.14,88.18,88.01,88.14,31700.0,62.7864,62.8148,62.6937,62.7864,31700.0
2012-11-29 12:10:00,88.13,88.35,88.11,88.28,51400.0,62.7792,62.9359,62.765,62.8861,51400.0
2012-11-29 12:15:00,88.28,88.32,88.25,88.27,23200.0,62.8861,62.9146,62.8647,62.879,23200.0
2012-11-29 12:20:00,88.28,88.31,88.24,88.28,53900.0,62.8861,62.9075,62.8576,62.8861,53900.0
2012-11-29 12:25:00,88.27,88.29,88.09,88.1,36600.0,62.879,62.8932,62.7507,62.7579,36600.0
2012-11-29 12:30:00,88.1,88.2,88.08,88.2,24700.0,62.7579,62.8291,62.7436,62.8291,24700.0
2012-11-29 12:35:00,88.21,88.28,88.21,88.23,24300.0,62.8362,62.8861,62.8362,62.8505,24300.0
2012-11-29 12:40:00,88.23,88.28,88.22,88.24,12100.0,62.8505,62.8861,62.8433,62.8576,12100.0
2012-11-29 12:45:00,88.24,88.37,88.23,88.36,22000.0,62.8576,62.9502,62.8505,62.9431,22000.0
2012-11-29 12:50:00,88.38,88.4,88.37,88.38,20700.0,62.9573,62.9716,62.9502,62.9573,20700.0
2012-11-29 12:55:00,88.38,88.44,88.37,88.44,54200.0,62.9573,63.0001,62.9502,63.0001,54200.0
2012-11-29 13:00:00,88.45,88.5,88.45,88.5,31300.0,63.0072,63.0428,63.0072,63.0428,31300.0
2012-11-29 13:05:00,88.5,88.5,88.38,88.41,28700.0,63.0428,63.0428,62.9573,62.9787,28700.0
2012-11-29 13:10:00,88.43,88.48,88.39,88.41,21400.0,62.9929,63.0286,62.9644,62.9787,21400.0
2012-11-29 13:15:00,88.42,88.56,88.42,88.53,19700.0,62.9858,63.0855,62.9858,63.0642,19700.0
2012-11-29 13:20:00,88.53,88.59,88.51,88.59,17100.0,63.0642,63.1069,63.0499,63.1069,17100.0
2012-11-29 13:25:00,88.59,88.6,88.5,88.59,24600.0,63.1069,63.114,63.0428,63.1069,24600.0
2012-11-29 13:30:00,88.58,88.69,88.54,88.69,28800.0,63.0998,63.1781,63.0713,63.1781,28800.0
2012-11-29 13:35:00,88.69,88.78,88.68,88.76,32100.0,63.1781,63.2423,63.171,63.228,32100.0
2012-11-29 13:40:00,88.76,88.82,88.74,88.79,32300.0,63.228,63.2707,63.2138,63.2494,32300.0
2012-11-29 13:45:00,88.79,88.87,88.78,88.85,41100.0,63.2494,63.3064,63.2423,63.2921,41100.0
2012-11-29 13:50:00,88.85,88.86,88.76,88.81,19600.0,63.2921,63.2992,63.228,63.2636,19600.0
2012-11-29 13:55:00,88.81,88.81,88.73,88.75,66200.0,63.2636,63.2636,63.2066,63.2209,66200.0
2012-11-29 14:00:00,88.74,88.75,88.73,88.74,18700.0,63.2138,63.2209,63.2066,63.2138,18700.0
2012-11-29 14:05:00,88.73,88.77,88.69,88.7,35700.0,63.2066,63.2351,63.1781,63.1853,35700.0
2012-11-29 14:10:00,88.71,88.76,88.66,88.76,20500.0,63.1924,63.228,63.1568,63.228,20500.0
2012-11-29 14:15:00,88.75,88.76,88.73,88.75,21800.0,63.2209,63.228,63.2066,63.2209,21800.0
2012-11-29 14:20:00,88.75,88.77,88.7,88.75,32000.0,63.2209,63.2351,63.1853,63.2209,32000.0
2012-11-29 14:25:00,88.75,88.77,88.71,88.75,29900.0,63.2209,63.2351,63.1924,63.2209,29900.0
2012-11-29 14:30:00,88.75,88.81,88.74,88.81,22100.0,63.2209,63.2636,63.2138,63.2636,22100.0
2012-11-29 14:35:00,88.81,88.81,88.71,88.79,26300.0,63.2636,63.2636,63.1924,63.2494,26300.0
2012-11-29 14:40:00,88.78,88.79,88.73,88.76,23800.0,63.2423,63.2494,63.2066,63.228,23800.0
2012-11-29 14:45:00,88.75,88.79,88.71,88.76,65400.0,63.2209,63.2494,63.1924,63.228,65400.0
2012-11-29 14:50:00,88.75,88.78,88.74,88.74,26900.0,63.2209,63.2423,63.2138,63.2138,26900.0
2012-11-29 14:55:00,88.74,88.76,88.7,88.75,43600.0,63.2138,63.228,63.1853,63.2209,43600.0
2012-11-29 15:00:00,88.75,88.75,88.68,88.7,49200.0,63.2209,63.2209,63.171,63.1853,49200.0
2012-11-29 15:05:00,88.69,88.7,88.58,88.64,25200.0,63.1781,63.1853,63.0998,63.1425,25200.0
2012-11-29 15:10:00,88.64,88.65,88.57,88.59,31600.0,63.1425,63.1497,63.0927,63.1069,31600.0
2012-11-29 15:15:00,88.58,88.62,88.56,88.59,23500.0,63.0998,63.1283,63.0855,63.1069,23500.0
2012-11-29 15:20:00,88.57,88.63,88.47,88.48,28700.0,63.0927,63.1354,63.0214,63.0286,28700.0
2012-11-29 15:25:00,88.47,88.56,88.47,88.55,36100.0,63.0214,63.0855,63.0214,63.0784,36100.0
2012-11-29 15:30:00,88.54,88.65,88.52,88.65,46500.0,63.0713,63.1497,63.057,63.1497,46500.0
2012-11-29 15:35:00,88.65,88.71,88.64,88.7,107400.0,63.1497,63.1924,63.1425,63.1853,107400.0
2012-11-29 15:40:00,88.7,88.86,88.7,88.84,92500.0,63.1853,63.2992,63.1853,63.285,92500.0
2012-11-29 15:45:00,88.85,88.86,88.74,88.79,56800.0,63.2921,63.2992,63.2138,63.2494,56800.0
2012-11-29 15:50:00,88.79,88.85,88.75,88.85,135800.0,63.2494,63.2921,63.2209,63.2921,135800.0
2012-11-29 15:55:00,88.84,88.85,88.58,88.6,317300.0,63.285,63.2921,63.0998,63.114,317300.0
2012-11-30 09:30:00,88.88,88.95,88.67,88.81,90500.0,63.3135,63.3634,63.1639,63.2636,90500.0
2012-11-30 09:35:00,88.85,88.87,88.49,88.52,19900.0,63.2921,63.3064,63.0357,63.057,19900.0
2012-11-30 09:40:00,88.54,88.9,88.52,88.88,35000.0,63.0713,63.3277,63.057,63.3135,35000.0
2012-11-30 09:45:00,88.81,88.86,88.7,88.81,34000.0,63.2636,63.2992,63.1853,63.2636,34000.0
2012-11-30 09:50:00,88.79,88.93,88.74,88.91,48100.0,63.2494,63.3491,63.2138,63.3349,48100.0
2012-11-30 09:55:00,88.92,88.99,88.87,88.97,28900.0,63.342,63.3918,63.3064,63.3776,28900.0
2012-11-30 10:00:00,88.98,89.08,88.97,88.98,100200.0,63.3847,63.456,63.3776,63.3847,100200.0
2012-11-30 10:05:00,88.98,89.0,88.79,88.81,34700.0,63.3847,63.399,63.2494,63.2636,34700.0
2012-11-30 10:10:00,88.79,88.84,88.67,88.83,30500.0,63.2494,63.285,63.1639,63.2779,30500.0
2012-11-30 10:15:00,88.82,88.84,88.74,88.81,31900.0,63.2707,63.285,63.2138,63.2636,31900.0
2012-11-30 10:20:00,88.82,88.83,88.74,88.78,37100.0,63.2707,63.2779,63.2138,63.2423,37100.0
2012-11-30 10:25:00,88.78,88.81,88.7,88.81,23400.0,63.2423,63.2636,63.1853,63.2636,23400.0
2012-11-30 10:30:00,88.8,88.81,88.74,88.78,21100.0,63.2565,63.2636,63.2138,63.2423,21100.0
2012-11-30 10:35:00,88.79,88.81,88.74,88.75,35600.0,63.2494,63.2636,63.2138,63.2209,35600.0
2012-11-30 10:40:00,88.73,88.81,88.73,88.76,38300.0,63.2066,63.2636,63.2066,63.228,38300.0
2012-11-30 10:45:00,88.78,88.79,88.69,88.72,21900.0,63.2423,63.2494,63.1781,63.1995,21900.0
2012-11-30 10:50:00,88.72,88.75,88.63,88.71,40000.0,63.1995,63.2209,63.1354,63.1924,40000.0
2012-11-30 10:55:00,88.7,88.87,88.66,88.85,51500.0,63.1853,63.3064,63.1568,63.2921,51500.0
2012-11-30 11:00:00,88.84,88.86,88.77,88.8,24600.0,63.285,63.2992,63.2351,63.2565,24600.0
2012-11-30 11:05:00,88.8,88.81,88.74,88.75,24400.0,63.2565,63.2636,63.2138,63.2209,24400.0
2012-11-30 11:10:00,88.74,88.77,88.7,88.7,19200.0,63.2138,63.2351,63.1853,63.1853,19200.0
2012-11-30 11:15:00,88.7,88.7,88.51,88.51,22600.0,63.1853,63.1853,63.0499,63.0499,22600.0
2012-11-30 11:20:00,88.51,88.55,88.47,88.55,19800.0,63.0499,63.0784,63.0214,63.0784,19800.0
2012-11-30 11:25:00,88.56,88.62,88.54,88.6,21200.0,63.0855,63.1283,63.0713,63.114,21200.0
2012-11-30 11:30:00,88.59,88.59,88.51,88.51,21900.0,63.1069,63.1069,63.0499,63.0499,21900.0
2012-11-30 11:35:00,88.52,88.54,88.48,88.53,9900.0,63.057,63.0713,63.0286,63.0642,9900.0
2012-11-30 11:40:00,88.52,88.58,88.52,88.53,15100.0,63.057,63.0998,63.057,63.0642,15100.0
2012-11-30 11:45:00,88.55,88.61,88.53,88.59,52300.0,63.0784,63.1212,63.0642,63.1069,52300.0
2012-11-30 11:50:00,88.6,88.6,88.52,88.58,33700.0,63.114,63.114,63.057,63.0998,33700.0
2012-11-30 11:55:00,88.59,88.61,88.49,88.49,13900.0,63.1069,63.1212,63.0357,63.0357,13900.0
2012-11-30 12:00:00,88.52,88.57,88.52,88.54,15100.0,63.057,63.0927,63.057,63.0713,15100.0
2012-11-30 12:05:00,88.53,88.57,88.51,88.52,14300.0,63.0642,63.0927,63.0499,63.057,14300.0
2012-11-30 12:10:00,88.52,88.53,88.48,88.53,9600.0,63.057,63.0642,63.0286,63.0642,9600.0
2012-11-30 12:15:00,88.53,88.54,88.51,88.51,12800.0,63.0642,63.0713,63.0499,63.0499,12800.0
2012-11-30 12:20:00,88.52,88.55,88.45,88.54,22200.0,63.057,63.0784,63.0072,63.0713,22200.0
2012-11-30 12:25:00,88.54,88.57,88.54,88.54,19900.0,63.0713,63.0927,63.0713,63.0713,19900.0
2012-11-30 12:30:00,88.54,88.61,88.54,88.56,30000.0,63.0713,63.1212,63.0713,63.0855,30000.0
2012-11-30 12:35:00,88.57,88.63,88.57,88.61,34300.0,63.0927,63.1354,63.0927,63.1212,34300.0
2012-11-30 12:40:00,88.61,88.61,88.56,88.59,11500.0,63.1212,63.1212,63.0855,63.1069,11500.0
2012-11-30 12:45:00,88.58,88.66,88.53,88.64,32100.0,63.0998,63.1568,63.0642,63.1425,32100.0
2012-11-30 12:50:00,88.63,88.64,88.56,88.59,27100.0,63.1354,63.1425,63.0855,63.1069,27100.0
2012-11-30 12:55:00,88.59,88.65,88.57,88.6,18500.0,63.1069,63.1497,63.0927,63.114,18500.0
2012-11-30 13:00:00,88.6,88.7,88.58,88.67,30000.0,63.114,63.1853,63.0998,63.1639,30000.0
2012-11-30 13:05:00,88.67,88.71,88.65,88.71,20000.0,63.1639,63.1924,63.1497,63.1924,20000.0
2012-11-30 13:10:00,88.71,88.75,88.67,88.7,22200.0,63.1924,63.2209,63.1639,63.1853,22200.0
2012-11-30 13:15:00,88.69,88.69,88.61,88.61,15200.0,63.1781,63.1781,63.1212,63.1212,15200.0
2012-11-30 13:20:00,88.61,88.73,88.59,88.72,63800.0,63.1212,63.2066,63.1069,63.1995,63800.0
2012-11-30 13:25:00,88.73,88.77,88.72,88.73,27200.0,63.2066,63.2351,63.1995,63.2066,27200.0
2012-11-30 13:30:00,88.73,88.74,88.72,88.72,6900.0,63.2066,63.2138,63.1995,63.1995,6900.0
2012-11-30 13:35:00,88.71,88.71,88.67,88.69,18200.0,63.1924,63.1924,63.1639,63.1781,18200.0
2012-11-30 13:40:00,88.69,88.72,88.66,88.68,14100.0,63.1781,63.1995,63.1568,63.171,14100.0
2012-11-30 13:45:00,88.69,88.75,88.67,88.74,16900.0,63.1781,63.2209,63.1639,63.2138,16900.0
2012-11-30 13:50:00,88.75,88.77,88.72,88.73,12900.0,63.2209,63.2351,63.1995,63.2066,12900.0
2012-11-30 13:55:00,88.73,88.78,88.71,88.78,31000.0,63.2066,63.2423,63.1924,63.2423,31000.0
2012-11-30 14:00:00,88.77,88.85,88.75,88.85,22200.0,63.2351,63.2921,63.2209,63.2921,22200.0
2012-11-30 14:05:00,88.85,88.85,88.79,88.81,21700.0,63.2921,63.2921,63.2494,63.2636,21700.0
2012-11-30 14:10:00,88.82,88.83,88.76,88.78,29300.0,63.2707,63.2779,63.228,63.2423,29300.0
2012-11-30 14:15:00,88.79,88.79,88.72,88.74,16400.0,63.2494,63.2494,63.1995,63.2138,16400.0
2012-11-30 14:20:00,88.74,88.82,88.73,88.82,18100.0,63.2138,63.2707,63.2066,63.2707,18100.0
2012-11-30 14:25:00,88.82,88.88,88.81,88.83,22200.0,63.2707,63.3135,63.2636,63.2779,22200.0
2012-11-30 14:30:00,88.84,88.84,88.77,88.77,16700.0,63.285,63.285,63.2351,63.2351,16700.0
2012-11-30 14:35:00,88.77,88.79,88.67,88.7,27600.0,63.2351,63.2494,63.1639,63.1853,27600.0
2012-11-30 14:40:00,88.69,88.73,88.67,88.73,17300.0,63.1781,63.2066,63.1639,63.2066,17300.0
2012-11-30 14:45:00,88.72,88.75,88.67,88.73,35500.0,63.1995,63.2209,63.1639,63.2066,35500.0
2012-11-30 14:50:00,88.73,88.73,88.64,88.67,19000.0,63.2066,63.2066,63.1425,63.1639,19000.0
2012-11-30 14:55:00,88.67,88.69,88.65,88.66,23100.0,63.1639,63.1781,63.1497,63.1568,23100.0
2012-11-30 15:00:00,88.65,88.66,88.58,88.63,29700.0,63.1497,63.1568,63.0998,63.1354,29700.0
2012-11-30 15:05:00,88.64,88.67,88.61,88.65,30000.0,63.1425,63.1639,63.1212,63.1497,30000.0
2012-11-30 15:10:00,88.65,88.73,88.64,88.71,23400.0,63.1497,63.2066,63.1425,63.1924,23400.0
2012-11-30 15:15:00,88.7,88.74,88.62,88.63,144900.0,63.1853,63.2138,63.1283,63.1354,144900.0
2012-11-30 15:20:00,88.64,88.77,88.64,88.74,33600.0,63.1425,63.2351,63.1425,63.2138,33600.0
2012-11-30 15:25:00,88.73,88.75,88.69,88.75,53800.0,63.2066,63.2209,63.1781,63.2209,53800.0
2012-11-30 15:30:00,88.75,88.79,88.7,88.71,53300.0,63.2209,63.2494,63.1853,63.1924,53300.0
2012-11-30 15:35:00,88.71,88.78,88.7,88.71,37400.0,63.1924,63.2423,63.1853,63.1924,37400.0
2012-11-30 15:40:00,88.72,88.82,88.71,88.79,68600.0,63.1995,63.2707,63.1924,63.2494,68600.0
2012-11-30 15:45:00,88.79,88.98,88.77,88.94,93500.0,63.2494,63.3847,63.2351,63.3562,93500.0
2012-11-30 15:50:00,88.93,89.02,88.87,89.02,143000.0,63.3491,63.4132,63.3064,63.4132,143000.0
2012-11-30 15:55:00,89.02,89.03,88.76,88.81,290100.0,63.4132,63.4203,63.228,63.2636,290100.0
2012-12-03 09:30:00,88.92,89.3,88.92,89.09,81200.0,63.342,63.6127,63.342,63.4631,81200.0
2012-12-03 09:35:00,89.08,89.52,89.06,89.52,58700.0,63.456,63.7694,63.4417,63.7694,58700.0
2012-12-03 09:40:00,89.52,89.52,89.27,89.42,36400.0,63.7694,63.7694,63.5913,63.6982,36400.0
2012-12-03 09:45:00,89.46,89.59,89.33,89.5,49300.0,63.7267,63.8193,63.634,63.7551,49300.0
2012-12-03 09:50:00,89.46,89.47,89.3,89.37,42200.0,63.7267,63.7338,63.6127,63.6625,42200.0
2012-12-03 09:55:00,89.36,89.37,89.27,89.33,35500.0,63.6554,63.6625,63.5913,63.634,35500.0
2012-12-03 10:00:00,89.31,89.33,88.91,88.95,90400.0,63.6198,63.634,63.3349,63.3634,90400.0
2012-12-03 10:05:00,88.95,88.98,88.84,88.84,40700.0,63.3634,63.3847,63.285,63.285,40700.0
2012-12-03 10:10:00,88.83,89.01,88.83,88.95,25900.0,63.2779,63.4061,63.2779,63.3634,25900.0
2012-12-03 10:15:00,88.95,89.06,88.91,89.03,50800.0,63.3634,63.4417,63.3349,63.4203,50800.0
2012-12-03 10:20:00,89.03,89.24,89.03,89.23,24200.0,63.4203,63.5699,63.4203,63.5628,24200.0
2012-12-03 10:25:00,89.23,89.23,89.13,89.19,20000.0,63.5628,63.5628,63.4916,63.5343,20000.0
2012-12-03 10:30:00,89.19,89.21,89.07,89.07,29000.0,63.5343,63.5486,63.4488,63.4488,29000.0
2012-12-03 10:35:00,89.08,89.08,89.0,89.0,40300.0,63.456,63.456,63.399,63.399,40300.0
2012-12-03 10:40:00,89.02,89.03,88.94,89.0,29100.0,63.4132,63.4203,63.3562,63.399,29100.0
2012-12-03 10:45:00,88.99,89.03,88.92,89.01,26200.0,63.3918,63.4203,63.342,63.4061,26200.0
2012-12-03 10:50:00,89.01,89.01,88.75,88.76,24300.0,63.4061,63.4061,63.2209,63.228,24300.0
2012-12-03 10:55:00,88.76,88.8,88.71,88.8,26900.0,63.228,63.2565,63.1924,63.2565,26900.0
2012-12-03 11:00:00,88.81,88.83,88.69,88.69,31400.0,63.2636,63.2779,63.1781,63.1781,31400.0
2012-12-03 11:05:00,88.7,88.77,88.7,88.75,32500.0,63.1853,63.2351,63.1853,63.2209,32500.0
2012-12-03 11:10:00,88.75,88.83,88.74,88.78,43800.0,63.2209,63.2779,63.2138,63.2423,43800.0
2012-12-03 11:15:00,88.78,88.88,88.76,88.88,20800.0,63.2423,63.3135,63.228,63.3135,20800.0
2012-12-03 11:20:00,88.88,88.89,88.76,88.77,21400.0,63.3135,63.3206,63.228,63.2351,21400.0
2012-12-03 11:25:00,88.78,88.81,88.74,88.74,24200.0,63.2423,63.2636,63.2138,63.2138,24200.0
2012-12-03 11:30:00,88.74,88.76,88.68,88.69,33900.0,63.2138,63.228,63.171,63.1781,33900.0
2012-12-03 11:35:00,88.69,88.77,88.69,88.71,20200.0,63.1781,63.2351,63.1781,63.1924,20200.0
2012-12-03 11:40:00,88.72,88.79,88.72,88.76,16200.0,63.1995,63.2494,63.1995,63.228,16200.0
2012-12-03 11:45:00,88.76,88.78,88.73,88.77,20200.0,63.228,63.2423,63.2066,63.2351,20200.0
2012-12-03 11:50:00,88.78,88.83,88.77,88.81,34700.0,63.2423,63.2779,63.2351,63.2636,34700.0
2012-12-03 11:55:00,88.8,88.83,88.74,88.79,53400.0,63.2565,63.2779,63.2138,63.2494,53400.0
2012-12-03 12:00:00,88.78,88.81,88.72,88.75,71500.0,63.2423,63.2636,63.1995,63.2209,71500.0
2012-12-03 12:05:00,88.75,88.86,88.75,88.86,18300.0,63.2209,63.2992,63.2209,63.2992,18300.0
2012-12-03 12:10:00,88.85,88.92,88.84,88.9,26400.0,63.2921,63.342,63.285,63.3277,26400.0
2012-12-03 12:15:00,88.9,88.9,88.82,88.85,19600.0,63.3277,63.3277,63.2707,63.2921,19600.0
2012-12-03 12:20:00,88.84,88.87,88.81,88.81,11600.0,63.285,63.3064,63.2636,63.2636,11600.0
2012-12-03 12:25:00,88.8,88.82,88.77,88.79,28300.0,63.2565,63.2707,63.2351,63.2494,28300.0
2012-12-03 12:30:00,88.79,88.81,88.78,88.8,11300.0,63.2494,63.2636,63.2423,63.2565,11300.0
2012-12-03 12:35:00,88.81,88.85,88.81,88.84,13000.0,63.2636,63.2921,63.2636,63.285,13000.0
2012-12-03 12:40:00,88.84,88.84,88.71,88.71,24600.0,63.285,63.285,63.1924,63.1924,24600.0
2012-12-03 12:45:00,88.71,88.71,88.64,88.64,14700.0,63.1924,63.1924,63.1425,63.1425,14700.0
2012-12-03 12:50:00,88.65,88.66,88.59,88.6,18800.0,63.1497,63.1568,63.1069,63.114,18800.0
2012-12-03 12:55:00,88.59,88.6,88.51,88.51,12300.0,63.1069,63.114,63.0499,63.0499,12300.0
2012-12-03 13:00:00,88.5,88.5,88.39,88.43,31100.0,63.0428,63.0428,62.9644,62.9929,31100.0
2012-12-03 13:05:00,88.44,88.54,88.43,88.53,17100.0,63.0001,63.0713,62.9929,63.0642,17100.0
2012-12-03 13:10:00,88.54,88.63,88.53,88.63,16200.0,63.0713,63.1354,63.0642,63.1354,16200.0
2012-12-03 13:15:00,88.63,88.68,88.63,88.67,10800.0,63.1354,63.171,63.1354,63.1639,10800.0
2012-12-03 13:20:00,88.65,88.66,88.55,88.56,83100.0,63.1497,63.1568,63.0784,63.0855,83100.0
2012-12-03 13:25:00,88.56,88.6,88.5,88.5,30400.0,63.0855,63.114,63.0428,63.0428,30400.0
2012-12-03 13:30:00,88.5,88.52,88.32,88.32,31200.0,63.0428,63.057,62.9146,62.9146,31200.0
2012-12-03 13:35:00,88.33,88.34,88.19,88.22,38100.0,62.9217,62.9288,62.822,62.8433,38100.0
2012-12-03 13:40:00,88.23,88.25,88.2,88.25,23800.0,62.8505,62.8647,62.8291,62.8647,23800.0
2012-12-03 13:45:00,88.25,88.29,88.24,88.26,21800.0,62.8647,62.8932,62.8576,62.8718,21800.0
2012-12-03 13:50:00,88.26,88.3,88.25,88.28,11000.0,62.8718,62.9003,62.8647,62.8861,11000.0
2012-12-03 13:55:00,88.29,88.33,88.25,88.29,27500.0,62.8932,62.9217,62.8647,62.8932,27500.0
2012-12-03 14:00:00,88.28,88.3,88.21,88.26,19800.0,62.8861,62.9003,62.8362,62.8718,19800.0
2012-12-03 14:05:00,88.26,88.31,88.23,88.3,24900.0,62.8718,62.9075,62.8505,62.9003,24900.0
2012-12-03 14:10:00,88.31,88.32,88.26,88.28,36100.0,62.9075,62.9146,62.8718,62.8861,36100.0
2012-12-03 14:15:00,88.28,88.31,88.27,88.3,27600.0,62.8861,62.9075,62.879,62.9003,27600.0
2012-12-03 14:20:00,88.3,88.33,88.25,88.26,31700.0,62.9003,62.9217,62.8647,62.8718,31700.0
2012-12-03 14:25:00,88.27,88.31,88.26,88.31,11600.0,62.879,62.9075,62.8718,62.9075,11600.0
2012-12-03 14:30:00,88.31,88.33,88.28,88.29,36300.0,62.9075,62.9217,62.8861,62.8932,36300.0
2012-12-03 14:35:00,88.3,88.3,88.24,88.25,22300.0,62.9003,62.9003,62.8576,62.8647,22300.0
2012-12-03 14:40:00,88.24,88.25,88.14,88.16,23900.0,62.8576,62.8647,62.7864,62.8006,23900.0
2012-12-03 14:45:00,88.16,88.19,88.14,88.15,23100.0,62.8006,62.822,62.7864,62.7935,23100.0
2012-12-03 14:50:00,88.16,88.2,88.14,88.2,24800.0,62.8006,62.8291,62.7864,62.8291,24800.0
2012-12-03 14:55:00,88.2,88.22,88.15,88.19,44300.0,62.8291,62.8433,62.7935,62.822,44300.0
2012-12-03 15:00:00,88.2,88.28,88.17,88.19,71800.0,62.8291,62.8861,62.8077,62.822,71800.0
2012-12-03 15:05:00,88.18,88.24,88.13,88.15,31900.0,62.8148,62.8576,62.7792,62.7935,31900.0
2012-12-03 15:10:00,88.15,88.25,88.11,88.25,25600.0,62.7935,62.8647,62.765,62.8647,25600.0
2012-12-03 15:15:00,88.24,88.25,88.13,88.16,33700.0,62.8576,62.8647,62.7792,62.8006,33700.0
2012-12-03 15:20:00,88.17,88.26,88.16,88.26,24300.0,62.8077,62.8718,62.8006,62.8718,24300.0
2012-12-03 15:25:00,88.27,88.31,88.25,88.31,56100.0,62.879,62.9075,62.8647,62.9075,56100.0
2012-12-03 15:30:00,88.31,88.4,88.3,88.39,41600.0,62.9075,62.9716,62.9003,62.9644,41600.0
2012-12-03 15:35:00,88.4,88.48,88.4,88.47,51500.0,62.9716,63.0286,62.9716,63.0214,51500.0
2012-12-03 15:40:00,88.46,88.48,88.39,88.43,77400.0,63.0143,63.0286,62.9644,62.9929,77400.0
2012-12-03 15:45:00,88.44,88.46,88.37,88.37,71400.0,63.0001,63.0143,62.9502,62.9502,71400.0
2012-12-03 15:50:00,88.36,88.45,88.36,88.44,75000.0,62.9431,63.0072,62.9431,63.0001,75000.0
2012-12-03 15:55:00,88.44,88.46,88.34,88.37,182700.0,63.0001,63.0143,62.9288,62.9502,182700.0
2012-12-04 09:30:00,88.73,88.86,88.33,88.45,101000.0,63.2066,63.2992,62.9217,63.0072,101000.0
2012-12-04 09:35:00,88.45,88.47,88.31,88.38,37900.0,63.0072,63.0214,62.9075,62.9573,37900.0
2012-12-04 09:40:00,88.38,88.52,88.32,88.5,25900.0,62.9573,63.057,62.9146,63.0428,25900.0
2012-12-04 09:45:00,88.49,88.57,88.47,88.47,21200.0,63.0357,63.0927,63.0214,63.0214,21200.0
2012-12-04 09:50:00,88.48,88.67,88.46,88.54,41000.0,63.0286,63.1639,63.0143,63.0713,41000.0
2012-12-04 09:55:00,88.54,88.79,88.53,88.73,53200.0,63.0713,63.2494,63.0642,63.2066,53200.0
2012-12-04 10:00:00,88.73,88.73,88.58,88.65,33700.0,63.2066,63.2066,63.0998,63.1497,33700.0
2012-12-04 10:05:00,88.67,88.76,88.67,88.72,48100.0,63.1639,63.228,63.1639,63.1995,48100.0
2012-12-04 10:10:00,88.72,88.76,88.66,88.75,36500.0,63.1995,63.228,63.1568,63.2209,36500.0
2012-12-04 10:15:00,88.75,88.84,88.73,88.82,46700.0,63.2209,63.285,63.2066,63.2707,46700.0
2012-12-04 10:20:00,88.81,88.83,88.65,88.66,24100.0,63.2636,63.2779,63.1497,63.1568,24100.0
2012-12-04 10:25:00,88.66,88.66,88.4,88.45,38000.0,63.1568,63.1568,62.9716,63.0072,38000.0
2012-12-04 10:30:00,88.46,88.5,88.4,88.44,24100.0,63.0143,63.0428,62.9716,63.0001,24100.0
2012-12-04 10:35:00,88.45,88.45,88.36,88.39,18400.0,63.0072,63.0072,62.9431,62.9644,18400.0
2012-12-04 10:40:00,88.39,88.39,88.3,88.34,39500.0,62.9644,62.9644,62.9003,62.9288,39500.0
2012-12-04 10:45:00,88.35,88.43,88.29,88.43,47700.0,62.9359,62.9929,62.8932,62.9929,47700.0
2012-12-04 10:50:00,88.43,88.47,88.29,88.34,101000.0,62.9929,63.0214,62.8932,62.9288,101000.0
2012-12-04 10:55:00,88.34,88.34,88.25,88.29,20100.0,62.9288,62.9288,62.8647,62.8932,20100.0
2012-12-04 11:00:00,88.29,88.31,88.19,88.28,20100.0,62.8932,62.9075,62.822,62.8861,20100.0
2012-12-04 11:05:00,88.29,88.29,88.17,88.2,16200.0,62.8932,62.8932,62.8077,62.8291,16200.0
2012-12-04 11:10:00,88.21,88.31,88.18,88.24,19000.0,62.8362,62.9075,62.8148,62.8576,19000.0
2012-12-04 11:15:00,88.25,88.32,88.21,88.32,32800.0,62.8647,62.9146,62.8362,62.9146,32800.0
2012-12-04 11:20:00,88.31,88.31,88.25,88.25,14500.0,62.9075,62.9075,62.8647,62.8647,14500.0
2012-12-04 11:25:00,88.24,88.24,88.14,88.14,23800.0,62.8576,62.8576,62.7864,62.7864,23800.0
2012-12-04 11:30:00,88.14,88.24,88.12,88.24,27500.0,62.7864,62.8576,62.7721,62.8576,27500.0
2012-12-04 11:35:00,88.24,88.3,88.24,88.25,20700.0,62.8576,62.9003,62.8576,62.8647,20700.0
2012-12-04 11:40:00,88.25,88.38,88.23,88.37,26900.0,62.8647,62.9573,62.8505,62.9502,26900.0
2012-12-04 11:45:00,88.38,88.46,88.33,88.46,40500.0,62.9573,63.0143,62.9217,63.0143,40500.0
2012-12-04 11:50:00,88.45,88.51,88.43,88.43,36000.0,63.0072,63.0499,62.9929,62.9929,36000.0
2012-12-04 11:55:00,88.45,88.5,88.4,88.44,15800.0,63.0072,63.0428,62.9716,63.0001,15800.0
2012-12-04 12:00:00,88.44,88.46,88.3,88.33,21200.0,63.0001,63.0143,62.9003,62.9217,21200.0
2012-12-04 12:05:00,88.34,88.4,88.3,88.4,25900.0,62.9288,62.9716,62.9003,62.9716,25900.0
2012-12-04 12:10:00,88.4,88.45,88.4,88.43,14800.0,62.9716,63.0072,62.9716,62.9929,14800.0
2012-12-04 12:15:00,88.43,88.48,88.42,88.42,18200.0,62.9929,63.0286,62.9858,62.9858,18200.0
2012-12-04 12:20:00,88.41,88.41,88.31,88.32,18500.0,62.9787,62.9787,62.9075,62.9146,18500.0
2012-12-04 12:25:00,88.33,88.49,88.27,88.46,34800.0,62.9217,63.0357,62.879,63.0143,34800.0
2012-12-04 12:30:00,88.47,88.5,88.38,88.44,28300.0,63.0214,63.0428,62.9573,63.0001,28300.0
2012-12-04 12:35:00,88.44,88.49,88.35,88.38,16000.0,63.0001,63.0357,62.9359,62.9573,16000.0
2012-12-04 12:40:00,88.37,88.45,88.37,88.44,7400.0,62.9502,63.0072,62.9502,63.0001,7400.0
2012-12-04 12:45:00,88.44,88.52,88.42,88.44,17700.0,63.0001,63.057,62.9858,63.0001,17700.0
2012-12-04 12:50:00,88.44,88.45,88.4,88.43,7300.0,63.0001,63.0072,62.9716,62.9929,7300.0
2012-12-04 12:55:00,88.43,88.48,88.4,88.47,7500.0,62.9929,63.0286,62.9716,63.0214,7500.0
2012-12-04 13:00:00,88.46,88.46,88.29,88.33,17400.0,63.0143,63.0143,62.8932,62.9217,17400.0
2012-12-04 13:05:00,88.35,88.45,88.35,88.45,10700.0,62.9359,63.0072,62.9359,63.0072,10700.0
2012-12-04 13:10:00,88.45,88.49,88.42,88.43,12700.0,63.0072,63.0357,62.9858,62.9929,12700.0
2012-12-04 13:15:00,88.43,88.48,88.4,88.4,20700.0,62.9929,63.0286,62.9716,62.9716,20700.0
2012-12-04 13:20:00,88.42,88.42,88.38,88.39,15200.0,62.9858,62.9858,62.9573,62.9644,15200.0
2012-12-04 13:25:00,88.4,88.44,88.36,88.4,28100.0,62.9716,63.0001,62.9431,62.9716,28100.0
2012-12-04 13:30:00,88.39,88.41,88.36,88.36,11400.0,62.9644,62.9787,62.9431,62.9431,11400.0
2012-12-04 13:35:00,88.36,88.44,88.36,88.43,16600.0,62.9431,63.0001,62.9431,62.9929,16600.0
2012-12-04 13:40:00,88.44,88.5,88.42,88.46,35700.0,63.0001,63.0428,62.9858,63.0143,35700.0
2012-12-04 13:45:00,88.46,88.49,88.45,88.46,9200.0,63.0143,63.0357,63.0072,63.0143,9200.0
2012-12-04 13:50:00,88.47,88.62,88.47,88.61,21600.0,63.0214,63.1283,63.0214,63.1212,21600.0
2012-12-04 13:55:00,88.63,88.77,88.59,88.73,73700.0,63.1354,63.2351,63.1069,63.2066,73700.0
2012-12-04 14:00:00,88.73,88.79,88.72,88.78,30600.0,63.2066,63.2494,63.1995,63.2423,30600.0
2012-12-04 14:05:00,88.78,88.78,88.67,88.68,23900.0,63.2423,63.2423,63.1639,63.171,23900.0
2012-12-04 14:10:00,88.69,88.7,88.55,88.56,38600.0,63.1781,63.1853,63.0784,63.0855,38600.0
2012-12-04 14:15:00,88.55,88.6,88.53,88.58,16200.0,63.0784,63.114,63.0642,63.0998,16200.0
2012-12-04 14:20:00,88.57,88.61,88.54,88.58,16600.0,63.0927,63.1212,63.0713,63.0998,16600.0
2012-12-04 14:25:00,88.58,88.62,88.57,88.58,49600.0,63.0998,63.1283,63.0927,63.0998,49600.0
2012-12-04 14:30:00,88.58,88.63,88.53,88.63,19500.0,63.0998,63.1354,63.0642,63.1354,19500.0
2012-12-04 14:35:00,88.62,88.63,88.54,88.55,14000.0,63.1283,63.1354,63.0713,63.0784,14000.0
2012-12-04 14:40:00,88.55,88.6,88.54,88.56,42200.0,63.0784,63.114,63.0713,63.0855,42200.0
2012-12-04 14:45:00,88.56,88.58,88.53,88.53,16000.0,63.0855,63.0998,63.0642,63.0642,16000.0
2012-12-04 14:50:00,88.53,88.6,88.53,88.57,13100.0,63.0642,63.114,63.0642,63.0927,13100.0
2012-12-04 14:55:00,88.55,88.56,88.45,88.47,16300.0,63.0784,63.0855,63.0072,63.0214,16300.0
2012-12-04 15:00:00,88.46,88.55,88.46,88.55,67200.0,63.0143,63.0784,63.0143,63.0784,67200.0
2012-12-04 15:05:00,88.54,88.63,88.54,88.59,50400.0,63.0713,63.1354,63.0713,63.1069,50400.0
2012-12-04 15:10:00,88.58,88.59,88.53,88.55,12200.0,63.0998,63.1069,63.0642,63.0784,12200.0
2012-12-04 15:15:00,88.56,88.56,88.47,88.52,35600.0,63.0855,63.0855,63.0214,63.057,35600.0
2012-12-04 15:20:00,88.52,88.52,88.43,88.52,24400.0,63.057,63.057,62.9929,63.057,24400.0
2012-12-04 15:25:00,88.52,88.57,88.51,88.56,26200.0,63.057,63.0927,63.0499,63.0855,26200.0
2012-12-04 15:30:00,88.56,88.56,88.41,88.43,44600.0,63.0855,63.0855,62.9787,62.9929,44600.0
2012-12-04 15:35:00,88.41,88.44,88.35,88.42,40800.0,62.9787,63.0001,62.9359,62.9858,40800.0
2012-12-04 15:40:00,88.42,88.5,88.42,88.5,56000.0,62.9858,63.0428,62.9858,63.0428,56000.0
2012-12-04 15:45:00,88.51,88.53,88.47,88.53,56000.0,63.0499,63.0642,63.0214,63.0642,56000.0
2012-12-04 15:50:00,88.53,88.53,88.35,88.35,46200.0,63.0642,63.0642,62.9359,62.9359,46200.0
2012-12-04 15:55:00,88.35,88.45,88.32,88.33,108600.0,62.9359,63.0072,62.9146,62.9217,108600.0
2012-12-05 09:30:00,88.55,88.73,88.44,88.65,49100.0,63.0784,63.2066,63.0001,63.1497,49100.0
2012-12-05 09:35:00,88.68,88.68,88.43,88.45,35300.0,63.171,63.171,62.9929,63.0072,35300.0
2012-12-05 09:40:00,88.45,88.58,88.3,88.34,56200.0,63.0072,63.0998,62.9003,62.9288,56200.0
2012-12-05 09:45:00,88.34,88.4,88.11,88.18,42200.0,62.9288,62.9716,62.765,62.8148,42200.0
2012-12-05 09:50:00,88.17,88.26,88.15,88.2,30300.0,62.8077,62.8718,62.7935,62.8291,30300.0
2012-12-05 09:55:00,88.2,88.2,88.04,88.11,27900.0,62.8291,62.8291,62.7151,62.765,27900.0
2012-12-05 10:00:00,88.14,88.18,87.97,87.97,55900.0,62.7864,62.8148,62.6653,62.6653,55900.0
2012-12-05 10:05:00,87.99,88.12,87.95,88.06,32700.0,62.6795,62.7721,62.651,62.7294,32700.0
2012-12-05 10:10:00,88.03,88.13,88.0,88.03,21400.0,62.708,62.7792,62.6866,62.708,21400.0
2012-12-05 10:15:00,88.04,88.21,88.04,88.2,39200.0,62.7151,62.8362,62.7151,62.8291,39200.0
2012-12-05 10:20:00,88.21,88.27,88.13,88.14,25000.0,62.8362,62.879,62.7792,62.7864,25000.0
2012-12-05 10:25:00,88.13,88.13,88.04,88.04,21500.0,62.7792,62.7792,62.7151,62.7151,21500.0
2012-12-05 10:30:00,88.02,88.15,87.98,88.08,28100.0,62.7009,62.7935,62.6724,62.7436,28100.0
2012-12-05 10:35:00,88.08,88.11,88.03,88.03,20100.0,62.7436,62.765,62.708,62.708,20100.0
2012-12-05 10:40:00,88.02,88.02,87.87,87.87,39600.0,62.7009,62.7009,62.594,62.594,39600.0
2012-12-05 10:45:00,87.87,87.88,87.81,87.87,20800.0,62.594,62.6011,62.5513,62.594,20800.0
2012-12-05 10:50:00,87.86,87.9,87.78,87.79,33300.0,62.5869,62.6154,62.5299,62.537,33300.0
2012-12-05 10:55:00,87.78,87.92,87.77,87.91,24300.0,62.5299,62.6296,62.5228,62.6225,24300.0
2012-12-05 11:00:00,87.91,87.98,87.84,87.97,19100.0,62.6225,62.6724,62.5726,62.6653,19100.0
2012-12-05 11:05:00,87.98,88.06,87.96,87.97,27900.0,62.6724,62.7294,62.6581,62.6653,27900.0
2012-12-05 11:10:00,87.98,88.13,87.97,88.12,34100.0,62.6724,62.7792,62.6653,62.7721,34100.0
2012-12-05 11:15:00,88.13,88.16,88.1,88.12,26900.0,62.7792,62.8006,62.7579,62.7721,26900.0
2012-12-05 11:20:00,88.11,88.17,88.04,88.16,83000.0,62.765,62.8077,62.7151,62.8006,83000.0
2012-12-05 11:25:00,88.16,88.26,88.15,88.16,30200.0,62.8006,62.8718,62.7935,62.8006,30200.0
2012-12-05 11:30:00,88.18,88.37,88.16,88.33,22000.0,62.8148,62.9502,62.8006,62.9217,22000.0
2012-12-05 11:35:00,88.34,88.43,88.33,88.41,17000.0,62.9288,62.9929,62.9217,62.9787,17000.0
2012-12-05 11:40:00,88.43,88.51,88.4,88.45,36100.0,62.9929,63.0499,62.9716,63.0072,36100.0
2012-12-05 11:45:00,88.46,88.49,88.42,88.43,23800.0,63.0143,63.0357,62.9858,62.9929,23800.0
2012-12-05 11:50:00,88.43,88.43,88.38,88.41,18000.0,62.9929,62.9929,62.9573,62.9787,18000.0
2012-12-05 11:55:00,88.43,88.66,88.43,88.63,36300.0,62.9929,63.1568,62.9929,63.1354,36300.0
2012-12-05 12:00:00,88.63,88.81,88.63,88.74,69300.0,63.1354,63.2636,63.1354,63.2138,69300.0
2012-12-05 12:05:00,88.75,88.8,88.68,88.7,31200.0,63.2209,63.2565,63.171,63.1853,31200.0
2012-12-05 12:10:00,88.72,88.79,88.7,88.79,23000.0,63.1995,63.2494,63.1853,63.2494,23000.0
2012-12-05 12:15:00,88.79,88.84,88.73,88.84,24300.0,63.2494,63.285,63.2066,63.285,24300.0
2012-12-05 12:20:00,88.84,88.89,88.84,88.85,18900.0,63.285,63.3206,63.285,63.2921,18900.0
2012-12-05 12:25:00,88.87,88.89,88.79,88.81,24800.0,63.3064,63.3206,63.2494,63.2636,24800.0
2012-12-05 12:30:00,88.81,88.97,88.81,88.93,30800.0,63.2636,63.3776,63.2636,63.3491,30800.0
2012-12-05 12:35:00,88.96,89.11,88.94,89.0,60800.0,63.3705,63.4773,63.3562,63.399,60800.0
2012-12-05 12:40:00,89.0,89.08,88.96,89.01,27700.0,63.399,63.456,63.3705,63.4061,27700.0
2012-12-05 12:45:00,89.01,89.06,88.92,88.93,15700.0,63.4061,63.4417,63.342,63.3491,15700.0
2012-12-05 12:50:00,88.93,88.96,88.88,88.93,13500.0,63.3491,63.3705,63.3135,63.3491,13500.0
2012-12-05 12:55:00,88.93,88.95,88.92,88.93,13600.0,63.3491,63.3634,63.342,63.3491,13600.0
2012-12-05 13:00:00,88.93,88.93,88.89,88.89,23600.0,63.3491,63.3491,63.3206,63.3206,23600.0
2012-12-05 13:05:00,88.89,88.98,88.87,88.98,13300.0,63.3206,63.3847,63.3064,63.3847,13300.0
2012-12-05 13:10:00,88.98,89.01,88.93,88.97,20000.0,63.3847,63.4061,63.3491,63.3776,20000.0
2012-12-05 13:15:00,88.98,89.0,88.89,88.93,17700.0,63.3847,63.399,63.3206,63.3491,17700.0
2012-12-05 13:20:00,88.92,89.01,88.9,89.01,19200.0,63.342,63.4061,63.3277,63.4061,19200.0
2012-12-05 13:25:00,89.01,89.04,88.96,88.97,35300.0,63.4061,63.4275,63.3705,63.3776,35300.0
2012-12-05 13:30:00,88.97,88.98,88.91,88.98,15400.0,63.3776,63.3847,63.3349,63.3847,15400.0
2012-12-05 13:35:00,88.99,89.01,88.95,88.96,58300.0,63.3918,63.4061,63.3634,63.3705,58300.0
2012-12-05 13:40:00,88.97,89.01,88.97,89.0,31600.0,63.3776,63.4061,63.3776,63.399,31600.0
2012-12-05 13:45:00,88.99,89.04,88.98,89.04,22600.0,63.3918,63.4275,63.3847,63.4275,22600.0
2012-12-05 13:50:00,89.04,89.1,89.04,89.08,25600.0,63.4275,63.4702,63.4275,63.456,25600.0
2012-12-05 13:55:00,89.08,89.09,89.05,89.09,20800.0,63.456,63.4631,63.4346,63.4631,20800.0
2012-12-05 14:00:00,89.08,89.14,89.08,89.1,42000.0,63.456,63.4987,63.456,63.4702,42000.0
2012-12-05 14:05:00,89.1,89.14,89.09,89.11,23100.0,63.4702,63.4987,63.4631,63.4773,23100.0
2012-12-05 14:10:00,89.12,89.13,89.08,89.09,17200.0,63.4845,63.4916,63.456,63.4631,17200.0
2012-12-05 14:15:00,89.09,89.21,89.09,89.19,26700.0,63.4631,63.5486,63.4631,63.5343,26700.0
2012-12-05 14:20:00,89.19,89.2,89.16,89.17,41500.0,63.5343,63.5414,63.5129,63.5201,41500.0
2012-12-05 14:25:00,89.16,89.19,89.12,89.12,30500.0,63.5129,63.5343,63.4845,63.4845,30500.0
2012-12-05 14:30:00,89.13,89.15,89.08,89.11,35900.0,63.4916,63.5058,63.456,63.4773,35900.0
2012-12-05 14:35:00,89.1,89.11,89.01,89.06,21600.0,63.4702,63.4773,63.4061,63.4417,21600.0
2012-12-05 14:40:00,89.06,89.14,89.05,89.07,30800.0,63.4417,63.4987,63.4346,63.4488,30800.0
2012-12-05 14:45:00,89.06,89.15,89.05,89.1,29200.0,63.4417,63.5058,63.4346,63.4702,29200.0
2012-12-05 14:50:00,89.11,89.17,89.09,89.15,25500.0,63.4773,63.5201,63.4631,63.5058,25500.0
2012-12-05 14:55:00,89.14,89.18,89.09,89.11,25800.0,63.4987,63.5272,63.4631,63.4773,25800.0
2012-12-05 15:00:00,89.11,89.27,89.11,89.25,66100.0,63.4773,63.5913,63.4773,63.5771,66100.0
2012-12-05 15:05:00,89.26,89.35,89.25,89.34,37700.0,63.5842,63.6483,63.5771,63.6412,37700.0
2012-12-05 15:10:00,89.33,89.42,89.32,89.41,47100.0,63.634,63.6982,63.6269,63.691,47100.0
2012-12-05 15:15:00,89.41,89.42,89.29,89.3,56400.0,63.691,63.6982,63.6056,63.6127,56400.0
2012-12-05 15:20:00,89.29,89.31,89.25,89.3,86400.0,63.6056,63.6198,63.5771,63.6127,86400.0
2012-12-05 15:25:00,89.3,89.36,89.27,89.35,37200.0,63.6127,63.6554,63.5913,63.6483,37200.0
2012-12-05 15:30:00,89.35,89.38,89.31,89.35,65500.0,63.6483,63.6697,63.6198,63.6483,65500.0
2012-12-05 15:35:00,89.35,89.37,89.29,89.31,53000.0,63.6483,63.6625,63.6056,63.6198,53000.0
2012-12-05 15:40:00,89.31,89.33,89.16,89.17,57700.0,63.6198,63.634,63.5129,63.5201,57700.0
2012-12-05 15:45:00,89.17,89.2,89.1,89.19,60800.0,63.5201,63.5414,63.4702,63.5343,60800.0
2012-12-05 15:50:00,89.19,89.26,89.19,89.21,87900.0,63.5343,63.5842,63.5343,63.5486,87900.0
2012-12-05 15:55:00,89.21,89.23,88.96,89.0,301500.0,63.5486,63.5628,63.3705,63.399,301500.0
2012-12-06 09:30:00,88.88,89.1,88.86,89.07,111800.0,63.3135,63.4702,63.2992,63.4488,111800.0
2012-12-06 09:35:00,89.11,89.14,88.96,89.05,48300.0,63.4773,63.4987,63.3705,63.4346,48300.0
2012-12-06 09:40:00,89.07,89.12,88.88,88.91,18800.0,63.4488,63.4845,63.3135,63.3349,18800.0
2012-12-06 09:45:00,88.9,89.06,88.78,88.79,61900.0,63.3277,63.4417,63.2423,63.2494,61900.0
2012-12-06 09:50:00,88.79,88.95,88.72,88.91,45100.0,63.2494,63.3634,63.1995,63.3349,45100.0
2012-12-06 09:55:00,88.91,88.98,88.86,88.9,50700.0,63.3349,63.3847,63.2992,63.3277,50700.0
2012-12-06 10:00:00,88.91,88.95,88.82,88.92,33700.0,63.3349,63.3634,63.2707,63.342,33700.0
2012-12-06 10:05:00,88.92,88.97,88.88,88.9,52400.0,63.342,63.3776,63.3135,63.3277,52400.0
2012-12-06 10:10:00,88.89,88.92,88.63,88.74,47500.0,63.3206,63.342,63.1354,63.2138,47500.0
2012-12-06 10:15:00,88.77,88.79,88.55,88.58,59400.0,63.2351,63.2494,63.0784,63.0998,59400.0
2012-12-06 10:20:00,88.59,88.74,88.59,88.72,29700.0,63.1069,63.2138,63.1069,63.1995,29700.0
2012-12-06 10:25:00,88.72,88.75,88.62,88.72,24100.0,63.1995,63.2209,63.1283,63.1995,24100.0
2012-12-06 10:30:00,88.73,88.73,88.61,88.7,43600.0,63.2066,63.2066,63.1212,63.1853,43600.0
2012-12-06 10:35:00,88.72,88.83,88.67,88.8,68000.0,63.1995,63.2779,63.1639,63.2565,68000.0
2012-12-06 10:40:00,88.82,88.97,88.82,88.93,52000.0,63.2707,63.3776,63.2707,63.3491,52000.0
2012-12-06 10:45:00,88.94,89.07,88.93,89.04,48900.0,63.3562,63.4488,63.3491,63.4275,48900.0
2012-12-06 10:50:00,89.04,89.05,88.92,88.95,50500.0,63.4275,63.4346,63.342,63.3634,50500.0
2012-12-06 10:55:00,88.95,88.96,88.85,88.93,56000.0,63.3634,63.3705,63.2921,63.3491,56000.0
2012-12-06 11:00:00,88.93,88.94,88.86,88.86,33400.0,63.3491,63.3562,63.2992,63.2992,33400.0
2012-12-06 11:05:00,88.86,88.93,88.81,88.92,38800.0,63.2992,63.3491,63.2636,63.342,38800.0
2012-12-06 11:10:00,88.92,89.0,88.92,88.99,59400.0,63.342,63.399,63.342,63.3918,59400.0
2012-12-06 11:15:00,88.99,89.0,88.94,88.98,25800.0,63.3918,63.399,63.3562,63.3847,25800.0
2012-12-06 11:20:00,88.97,89.06,88.93,89.05,24300.0,63.3776,63.4417,63.3491,63.4346,24300.0
2012-12-06 11:25:00,89.05,89.06,88.98,89.02,23800.0,63.4346,63.4417,63.3847,63.4132,23800.0
2012-12-06 11:30:00,89.02,89.04,88.93,88.95,46000.0,63.4132,63.4275,63.3491,63.3634,46000.0
2012-12-06 11:35:00,88.96,89.04,88.92,89.03,29600.0,63.3705,63.4275,63.342,63.4203,29600.0
2012-12-06 11:40:00,89.02,89.03,88.97,88.97,18000.0,63.4132,63.4203,63.3776,63.3776,18000.0
2012-12-06 11:45:00,88.96,89.01,88.96,88.98,15800.0,63.3705,63.4061,63.3705,63.3847,15800.0
2012-12-06 11:50:00,88.98,89.05,88.98,89.03,23500.0,63.3847,63.4346,63.3847,63.4203,23500.0
2012-12-06 11:55:00,89.02,89.03,88.95,88.95,31400.0,63.4132,63.4203,63.3634,63.3634,31400.0
2012-12-06 12:00:00,88.95,88.95,88.86,88.87,21700.0,63.3634,63.3634,63.2992,63.3064,21700.0
2012-12-06 12:05:00,88.86,88.89,88.85,88.87,26400.0,63.2992,63.3206,63.2921,63.3064,26400.0
2012-12-06 12:10:00,88.88,88.88,88.81,88.84,28300.0,63.3135,63.3135,63.2636,63.285,28300.0
2012-12-06 12:15:00,88.85,88.89,88.81,88.84,67500.0,63.2921,63.3206,63.2636,63.285,67500.0
2012-12-06 12:20:00,88.83,88.83,88.71,88.71,41700.0,63.2779,63.2779,63.1924,63.1924,41700.0
2012-12-06 12:25:00,88.71,88.71,88.56,88.57,36500.0,63.1924,63.1924,63.0855,63.0927,36500.0
2012-12-06 12:30:00,88.57,88.58,88.51,88.53,30200.0,63.0927,63.0998,63.0499,63.0642,30200.0
2012-12-06 12:35:00,88.52,88.59,88.5,88.58,33700.0,63.057,63.1069,63.0428,63.0998,33700.0
2012-12-06 12:40:00,88.59,88.6,88.5,88.56,19100.0,63.1069,63.114,63.0428,63.0855,19100.0
2012-12-06 12:45:00,88.56,88.59,88.51,88.54,31800.0,63.0855,63.1069,63.0499,63.0713,31800.0
2012-12-06 12:50:00,88.54,88.55,88.47,88.47,17300.0,63.0713,63.0784,63.0214,63.0214,17300.0
2012-12-06 12:55:00,88.48,88.51,88.4,88.4,20600.0,63.0286,63.0499,62.9716,62.9716,20600.0
2012-12-06 13:00:00,88.4,88.45,88.4,88.45,22500.0,62.9716,63.0072,62.9716,63.0072,22500.0
2012-12-06 13:05:00,88.46,88.5,88.44,88.45,20000.0,63.0143,63.0428,63.0001,63.0072,20000.0
2012-12-06 13:10:00,88.45,88.51,88.42,88.42,22800.0,63.0072,63.0499,62.9858,62.9858,22800.0
2012-12-06 13:15:00,88.42,88.49,88.42,88.49,39400.0,62.9858,63.0357,62.9858,63.0357,39400.0
2012-12-06 13:20:00,88.49,88.52,88.42,88.46,34900.0,63.0357,63.057,62.9858,63.0143,34900.0
2012-12-06 13:25:00,88.46,88.46,88.41,88.42,19700.0,63.0143,63.0143,62.9787,62.9858,19700.0
2012-12-06 13:30:00,88.42,88.47,88.41,88.44,26900.0,62.9858,63.0214,62.9787,63.0001,26900.0
2012-12-06 13:35:00,88.44,88.45,88.38,88.39,26900.0,63.0001,63.0072,62.9573,62.9644,26900.0
2012-12-06 13:40:00,88.39,88.41,88.34,88.34,25600.0,62.9644,62.9787,62.9288,62.9288,25600.0
2012-12-06 13:45:00,88.36,88.42,88.34,88.42,23600.0,62.9431,62.9858,62.9288,62.9858,23600.0
2012-12-06 13:50:00,88.42,88.43,88.37,88.37,19500.0,62.9858,62.9929,62.9502,62.9502,19500.0
2012-12-06 13:55:00,88.37,88.43,88.33,88.43,68500.0,62.9502,62.9929,62.9217,62.9929,68500.0
2012-12-06 14:00:00,88.44,88.45,88.33,88.33,24800.0,63.0001,63.0072,62.9217,62.9217,24800.0
2012-12-06 14:05:00,88.33,88.34,88.26,88.27,26000.0,62.9217,62.9288,62.8718,62.879,26000.0
2012-12-06 14:10:00,88.27,88.4,88.27,88.4,24400.0,62.879,62.9716,62.879,62.9716,24400.0
2012-12-06 14:15:00,88.4,88.43,88.38,88.42,22900.0,62.9716,62.9929,62.9573,62.9858,22900.0
2012-12-06 14:20:00,88.43,88.43,88.33,88.34,22000.0,62.9929,62.9929,62.9217,62.9288,22000.0
2012-12-06 14:25:00,88.34,88.4,88.33,88.38,32200.0,62.9288,62.9716,62.9217,62.9573,32200.0
2012-12-06 14:30:00,88.38,88.43,88.33,88.42,37100.0,62.9573,62.9929,62.9217,62.9858,37100.0
2012-12-06 14:35:00,88.42,88.42,88.3,88.31,39400.0,62.9858,62.9858,62.9003,62.9075,39400.0
2012-12-06 14:40:00,88.31,88.34,88.27,88.27,26200.0,62.9075,62.9288,62.879,62.879,26200.0
2012-12-06 14:45:00,88.28,88.33,88.28,88.31,27300.0,62.8861,62.9217,62.8861,62.9075,27300.0
2012-12-06 14:50:00,88.31,88.35,88.29,88.32,25200.0,62.9075,62.9359,62.8932,62.9146,25200.0
2012-12-06 14:55:00,88.32,88.37,88.3,88.37,34800.0,62.9146,62.9502,62.9003,62.9502,34800.0
2012-12-06 15:00:00,88.37,88.4,88.3,88.31,47000.0,62.9502,62.9716,62.9003,62.9075,47000.0
2012-12-06 15:05:00,88.31,88.34,88.28,88.34,31900.0,62.9075,62.9288,62.8861,62.9288,31900.0
2012-12-06 15:10:00,88.34,88.36,88.25,88.26,33700.0,62.9288,62.9431,62.8647,62.8718,33700.0
2012-12-06 15:15:00,88.26,88.29,88.2,88.28,43700.0,62.8718,62.8932,62.8291,62.8861,43700.0
2012-12-06 15:20:00,88.27,88.32,88.26,88.29,50300.0,62.879,62.9146,62.8718,62.8932,50300.0
2012-12-06 15:25:00,88.3,88.36,88.3,88.33,53600.0,62.9003,62.9431,62.9003,62.9217,53600.0
2012-12-06 15:30:00,88.33,88.41,88.28,88.41,80800.0,62.9217,62.9787,62.8861,62.9787,80800.0
2012-12-06 15:35:00,88.41,88.52,88.4,88.5,107700.0,62.9787,63.057,62.9716,63.0428,107700.0
2012-12-06 15:40:00,88.49,88.54,88.46,88.5,82500.0,63.0357,63.0713,63.0143,63.0428,82500.0
2012-12-06 15:45:00,88.5,88.53,88.43,88.5,89300.0,63.0428,63.0642,62.9929,63.0428,89300.0
2012-12-06 15:50:00,88.5,88.58,88.48,88.56,100000.0,63.0428,63.0998,63.0286,63.0855,100000.0
2012-12-06 15:55:00,88.57,88.58,88.5,88.54,212000.0,63.0927,63.0998,63.0428,63.0713,212000.0
2012-12-07 09:30:00,88.75,88.8,88.61,88.7,64900.0,63.2209,63.2565,63.1212,63.1853,64900.0
2012-12-07 09:35:00,88.7,88.7,88.45,88.6,70000.0,63.1853,63.1853,63.0072,63.114,70000.0
2012-12-07 09:40:00,88.6,88.6,88.41,88.5,96800.0,63.114,63.114,62.9787,63.0428,96800.0
2012-12-07 09:45:00,88.51,88.52,88.35,88.37,71100.0,63.0499,63.057,62.9359,62.9502,71100.0
2012-12-07 09:50:00,88.38,88.45,88.29,88.35,37700.0,62.9573,63.0072,62.8932,62.9359,37700.0
2012-12-07 09:55:00,88.35,88.37,88.19,88.2,55300.0,62.9359,62.9502,62.822,62.8291,55300.0
2012-12-07 10:00:00,88.2,88.21,88.08,88.11,55600.0,62.8291,62.8362,62.7436,62.765,55600.0
2012-12-07 10:05:00,88.12,88.27,88.05,88.16,59300.0,62.7721,62.879,62.7222,62.8006,59300.0
2012-12-07 10:10:00,88.16,88.35,88.16,88.35,59100.0,62.8006,62.9359,62.8006,62.9359,59100.0
2012-12-07 10:15:00,88.35,88.44,88.35,88.38,54400.0,62.9359,63.0001,62.9359,62.9573,54400.0
2012-12-07 10:20:00,88.37,88.38,88.32,88.34,41300.0,62.9502,62.9573,62.9146,62.9288,41300.0
2012-12-07 10:25:00,88.34,88.36,88.15,88.19,44000.0,62.9288,62.9431,62.7935,62.822,44000.0
2012-12-07 10:30:00,88.19,88.19,87.92,87.92,63100.0,62.822,62.822,62.6296,62.6296,63100.0
2012-12-07 10:35:00,87.92,88.03,87.92,88.0,44300.0,62.6296,62.708,62.6296,62.6866,44300.0
2012-12-07 10:40:00,88.01,88.02,87.93,87.95,56600.0,62.6937,62.7009,62.6368,62.651,56600.0
2012-12-07 10:45:00,87.94,88.0,87.94,87.99,34900.0,62.6439,62.6866,62.6439,62.6795,34900.0
2012-12-07 10:50:00,87.99,87.99,87.83,87.84,59200.0,62.6795,62.6795,62.5655,62.5726,59200.0
2012-12-07 10:55:00,87.84,87.84,87.7,87.79,84800.0,62.5726,62.5726,62.4729,62.537,84800.0
2012-12-07 11:00:00,87.78,87.82,87.63,87.72,61000.0,62.5299,62.5584,62.4231,62.4872,61000.0
2012-12-07 11:05:00,87.74,87.84,87.74,87.79,73900.0,62.5014,62.5726,62.5014,62.537,73900.0
2012-12-07 11:10:00,87.8,87.95,87.8,87.95,30900.0,62.5442,62.651,62.5442,62.651,30900.0
2012-12-07 11:15:00,87.97,88.17,87.97,88.09,34600.0,62.6653,62.8077,62.6653,62.7507,34600.0
2012-12-07 11:20:00,88.08,88.09,88.02,88.02,22200.0,62.7436,62.7507,62.7009,62.7009,22200.0
2012-12-07 11:25:00,88.01,88.15,88.0,88.15,31900.0,62.6937,62.7935,62.6866,62.7935,31900.0
2012-12-07 11:30:00,88.15,88.23,88.05,88.14,56400.0,62.7935,62.8505,62.7222,62.7864,56400.0
2012-12-07 11:35:00,88.14,88.15,88.03,88.03,24800.0,62.7864,62.7935,62.708,62.708,24800.0
2012-12-07 11:40:00,88.03,88.03,87.97,88.02,29600.0,62.708,62.708,62.6653,62.7009,29600.0
2012-12-07 11:45:00,88.02,88.03,87.9,87.96,37400.0,62.7009,62.708,62.6154,62.6581,37400.0
2012-12-07 11:50:00,87.97,87.99,87.87,87.87,11300.0,62.6653,62.6795,62.594,62.594,11300.0
2012-12-07 11:55:00,87.88,87.91,87.79,87.81,36300.0,62.6011,62.6225,62.537,62.5513,36300.0
2012-12-07 12:00:00,87.81,87.96,87.81,87.91,16800.0,62.5513,62.6581,62.5513,62.6225,16800.0
2012-12-07 12:05:00,87.9,87.98,87.88,87.95,26100.0,62.6154,62.6724,62.6011,62.651,26100.0
2012-12-07 12:10:00,87.95,87.96,87.9,87.94,43600.0,62.651,62.6581,62.6154,62.6439,43600.0
2012-12-07 12:15:00,87.94,88.0,87.93,87.97,71900.0,62.6439,62.6866,62.6368,62.6653,71900.0
2012-12-07 12:20:00,87.98,88.0,87.95,87.96,12200.0,62.6724,62.6866,62.651,62.6581,12200.0
2012-12-07 12:25:00,87.97,88.0,87.96,87.98,11900.0,62.6653,62.6866,62.6581,62.6724,11900.0
2012-12-07 12:30:00,87.99,88.0,87.93,87.96,35200.0,62.6795,62.6866,62.6368,62.6581,35200.0
2012-12-07 12:35:00,87.97,87.99,87.87,87.89,18300.0,62.6653,62.6795,62.594,62.6083,18300.0
2012-12-07 12:40:00,87.9,87.97,87.9,87.94,12200.0,62.6154,62.6653,62.6154,62.6439,12200.0
2012-12-07 12:45:00,87.94,87.96,87.89,87.93,28200.0,62.6439,62.6581,62.6083,62.6368,28200.0
2012-12-07 12:50:00,87.93,87.95,87.84,87.84,14700.0,62.6368,62.651,62.5726,62.5726,14700.0
2012-12-07 12:55:00,87.85,87.86,87.81,87.84,13500.0,62.5798,62.5869,62.5513,62.5726,13500.0
2012-12-07 13:00:00,87.84,87.94,87.83,87.92,38000.0,62.5726,62.6439,62.5655,62.6296,38000.0
2012-12-07 13:05:00,87.93,87.96,87.91,87.91,15200.0,62.6368,62.6581,62.6225,62.6225,15200.0
2012-12-07 13:10:00,87.91,87.98,87.91,87.95,14100.0,62.6225,62.6724,62.6225,62.651,14100.0
2012-12-07 13:15:00,87.95,87.97,87.95,87.96,9500.0,62.651,62.6653,62.651,62.6581,9500.0
2012-12-07 13:20:00,87.95,87.95,87.92,87.93,8800.0,62.651,62.651,62.6296,62.6368,8800.0
2012-12-07 13:25:00,87.93,88.0,87.92,87.96,48700.0,62.6368,62.6866,62.6296,62.6581,48700.0
2012-12-07 13:30:00,87.97,87.98,87.92,87.95,29000.0,62.6653,62.6724,62.6296,62.651,29000.0
2012-12-07 13:35:00,87.95,87.99,87.95,87.98,13600.0,62.651,62.6795,62.651,62.6724,13600.0
2012-12-07 13:40:00,87.98,87.98,87.9,87.94,22600.0,62.6724,62.6724,62.6154,62.6439,22600.0
2012-12-07 13:45:00,87.94,87.96,87.94,87.95,11900.0,62.6439,62.6581,62.6439,62.651,11900.0
2012-12-07 13:50:00,87.95,87.98,87.92,87.93,19000.0,62.651,62.6724,62.6296,62.6368,19000.0
2012-12-07 13:55:00,87.93,87.93,87.89,87.91,13400.0,62.6368,62.6368,62.6083,62.6225,13400.0
2012-12-07 14:00:00,87.92,87.93,87.9,87.91,14500.0,62.6296,62.6368,62.6154,62.6225,14500.0
2012-12-07 14:05:00,87.9,87.91,87.88,87.88,15600.0,62.6154,62.6225,62.6011,62.6011,15600.0
2012-12-07 14:10:00,87.88,87.97,87.88,87.97,14400.0,62.6011,62.6653,62.6011,62.6653,14400.0
2012-12-07 14:15:00,87.97,88.0,87.92,87.94,41000.0,62.6653,62.6866,62.6296,62.6439,41000.0
2012-12-07 14:20:00,87.92,88.0,87.91,87.99,27000.0,62.6296,62.6866,62.6225,62.6795,27000.0
2012-12-07 14:25:00,87.99,88.01,87.98,88.0,37900.0,62.6795,62.6937,62.6724,62.6866,37900.0
2012-12-07 14:30:00,88.0,88.08,87.99,88.08,24700.0,62.6866,62.7436,62.6795,62.7436,24700.0
2012-12-07 14:35:00,88.08,88.19,88.08,88.16,17400.0,62.7436,62.822,62.7436,62.8006,17400.0
2012-12-07 14:40:00,88.16,88.16,88.11,88.12,14900.0,62.8006,62.8006,62.765,62.7721,14900.0
2012-12-07 14:45:00,88.12,88.18,88.11,88.15,17300.0,62.7721,62.8148,62.765,62.7935,17300.0
2012-12-07 14:50:00,88.14,88.21,88.14,88.21,19500.0,62.7864,62.8362,62.7864,62.8362,19500.0
2012-12-07 14:55:00,88.21,88.22,88.18,88.19,21100.0,62.8362,62.8433,62.8148,62.822,21100.0
2012-12-07 15:00:00,88.19,88.19,88.12,88.19,18300.0,62.822,62.822,62.7721,62.822,18300.0
2012-12-07 15:05:00,88.19,88.2,88.15,88.17,22700.0,62.822,62.8291,62.7935,62.8077,22700.0
2012-12-07 15:10:00,88.17,88.2,88.16,88.19,15000.0,62.8077,62.8291,62.8006,62.822,15000.0
2012-12-07 15:15:00,88.19,88.21,88.17,88.19,20300.0,62.822,62.8362,62.8077,62.822,20300.0
2012-12-07 15:20:00,88.19,88.22,88.17,88.21,27500.0,62.822,62.8433,62.8077,62.8362,27500.0
2012-12-07 15:25:00,88.2,88.3,88.2,88.3,27200.0,62.8291,62.9003,62.8291,62.9003,27200.0
2012-12-07 15:30:00,88.32,88.37,88.3,88.33,39800.0,62.9146,62.9502,62.9003,62.9217,39800.0
2012-12-07 15:35:00,88.33,88.34,88.29,88.31,23100.0,62.9217,62.9288,62.8932,62.9075,23100.0
2012-12-07 15:40:00,88.33,88.36,88.31,88.31,34200.0,62.9217,62.9431,62.9075,62.9075,34200.0
2012-12-07 15:45:00,88.31,88.36,88.23,88.23,40200.0,62.9075,62.9431,62.8505,62.8505,40200.0
2012-12-07 15:50:00,88.23,88.35,88.23,88.32,49500.0,62.8505,62.9359,62.8505,62.9146,49500.0
2012-12-07 15:55:00,88.32,88.33,88.26,88.31,138600.0,62.9146,62.9217,62.8718,62.9075,138600.0
2012-12-10 09:30:00,87.96,88.31,87.73,88.31,75700.0,62.6581,62.9075,62.4943,62.9075,75700.0
2012-12-10 09:35:00,88.31,88.65,88.31,88.64,46600.0,62.9075,63.1497,62.9075,63.1425,46600.0
2012-12-10 09:40:00,88.64,88.75,88.5,88.75,38300.0,63.1425,63.2209,63.0428,63.2209,38300.0
2012-12-10 09:45:00,88.75,88.95,88.74,88.83,32500.0,63.2209,63.3634,63.2138,63.2779,32500.0
2012-12-10 09:50:00,88.84,88.98,88.83,88.86,32000.0,63.285,63.3847,63.2779,63.2992,32000.0
2012-12-10 09:55:00,88.88,89.0,88.88,88.95,26100.0,63.3135,63.399,63.3135,63.3634,26100.0
2012-12-10 10:00:00,88.94,89.24,88.94,89.2,99800.0,63.3562,63.5699,63.3562,63.5414,99800.0
2012-12-10 10:05:00,89.2,89.2,88.83,88.86,63400.0,63.5414,63.5414,63.2779,63.2992,63400.0
2012-12-10 10:10:00,88.85,88.85,88.73,88.73,47000.0,63.2921,63.2921,63.2066,63.2066,47000.0
2012-12-10 10:15:00,88.74,88.74,88.63,88.69,39000.0,63.2138,63.2138,63.1354,63.1781,39000.0
2012-12-10 10:20:00,88.69,88.83,88.69,88.79,27200.0,63.1781,63.2779,63.1781,63.2494,27200.0
2012-12-10 10:25:00,88.79,88.87,88.78,88.82,23700.0,63.2494,63.3064,63.2423,63.2707,23700.0
2012-12-10 10:30:00,88.83,88.98,88.83,88.97,24100.0,63.2779,63.3847,63.2779,63.3776,24100.0
2012-12-10 10:35:00,88.97,89.0,88.93,88.94,17000.0,63.3776,63.399,63.3491,63.3562,17000.0
2012-12-10 10:40:00,88.94,88.95,88.92,88.94,16200.0,63.3562,63.3634,63.342,63.3562,16200.0
2012-12-10 10:45:00,88.94,89.09,88.91,89.03,113500.0,63.3562,63.4631,63.3349,63.4203,113500.0
2012-12-10 10:50:00,89.02,89.19,89.02,89.19,48400.0,63.4132,63.5343,63.4132,63.5343,48400.0
2012-12-10 10:55:00,89.19,89.28,89.11,89.11,61800.0,63.5343,63.5984,63.4773,63.4773,61800.0
2012-12-10 11:00:00,89.13,89.2,89.06,89.06,35600.0,63.4916,63.5414,63.4417,63.4417,35600.0
2012-12-10 11:05:00,89.06,89.07,88.96,88.98,86500.0,63.4417,63.4488,63.3705,63.3847,86500.0
2012-12-10 11:10:00,88.99,89.01,88.94,88.95,20900.0,63.3918,63.4061,63.3562,63.3634,20900.0
2012-12-10 11:15:00,88.95,89.0,88.95,88.99,9500.0,63.3634,63.399,63.3634,63.3918,9500.0
2012-12-10 11:20:00,89.0,89.01,88.94,88.99,82300.0,63.399,63.4061,63.3562,63.3918,82300.0
2012-12-10 11:25:00,88.99,89.01,88.98,89.0,34900.0,63.3918,63.4061,63.3847,63.399,34900.0
2012-12-10 11:30:00,89.0,89.03,88.99,88.99,25100.0,63.399,63.4203,63.3918,63.3918,25100.0
2012-12-10 11:35:00,89.0,89.03,89.0,89.0,10400.0,63.399,63.4203,63.399,63.399,10400.0
2012-12-10 11:40:00,89.0,89.03,88.98,89.01,14300.0,63.399,63.4203,63.3847,63.4061,14300.0
2012-12-10 11:45:00,89.01,89.05,89.0,89.04,30000.0,63.4061,63.4346,63.399,63.4275,30000.0
2012-12-10 11:50:00,89.04,89.11,89.04,89.05,35000.0,63.4275,63.4773,63.4275,63.4346,35000.0
2012-12-10 11:55:00,89.06,89.06,89.03,89.03,24200.0,63.4417,63.4417,63.4203,63.4203,24200.0
2012-12-10 12:00:00,89.02,89.02,88.99,89.0,104400.0,63.4132,63.4132,63.3918,63.399,104400.0
2012-12-10 12:05:00,89.0,89.15,88.99,89.14,45100.0,63.399,63.5058,63.3918,63.4987,45100.0
2012-12-10 12:10:00,89.14,89.17,89.07,89.07,84000.0,63.4987,63.5201,63.4488,63.4488,84000.0
2012-12-10 12:15:00,89.08,89.17,89.08,89.15,29100.0,63.456,63.5201,63.456,63.5058,29100.0
2012-12-10 12:20:00,89.16,89.2,89.14,89.14,25200.0,63.5129,63.5414,63.4987,63.4987,25200.0
2012-12-10 12:25:00,89.15,89.2,89.15,89.18,23200.0,63.5058,63.5414,63.5058,63.5272,23200.0
2012-12-10 12:30:00,89.18,89.21,89.17,89.2,20300.0,63.5272,63.5486,63.5201,63.5414,20300.0
2012-12-10 12:35:00,89.2,89.22,89.19,89.22,24000.0,63.5414,63.5557,63.5343,63.5557,24000.0
2012-12-10 12:40:00,89.21,89.22,89.19,89.21,23600.0,63.5486,63.5557,63.5343,63.5486,23600.0
2012-12-10 12:45:00,89.21,89.22,89.18,89.18,18200.0,63.5486,63.5557,63.5272,63.5272,18200.0
2012-12-10 12:50:00,89.19,89.19,89.13,89.15,20100.0,63.5343,63.5343,63.4916,63.5058,20100.0
2012-12-10 12:55:00,89.16,89.17,89.15,89.16,20300.0,63.5129,63.5201,63.5058,63.5129,20300.0
2012-12-10 13:00:00,89.16,89.17,89.13,89.13,37300.0,63.5129,63.5201,63.4916,63.4916,37300.0
2012-12-10 13:05:00,89.13,89.15,89.05,89.08,20700.0,63.4916,63.5058,63.4346,63.456,20700.0
2012-12-10 13:10:00,89.08,89.12,89.08,89.09,43900.0,63.456,63.4845,63.456,63.4631,43900.0
2012-12-10 13:15:00,89.11,89.12,89.05,89.06,34200.0,63.4773,63.4845,63.4346,63.4417,34200.0
2012-12-10 13:20:00,89.05,89.06,89.0,89.01,42000.0,63.4346,63.4417,63.399,63.4061,42000.0
2012-12-10 13:25:00,89.01,89.02,89.0,89.01,13800.0,63.4061,63.4132,63.399,63.4061,13800.0
2012-12-10 13:30:00,89.01,89.08,89.01,89.08,30600.0,63.4061,63.456,63.4061,63.456,30600.0
2012-12-10 13:35:00,89.06,89.09,89.02,89.05,32200.0,63.4417,63.4631,63.4132,63.4346,32200.0
2012-12-10 13:40:00,89.02,89.12,89.02,89.11,25800.0,63.4132,63.4845,63.4132,63.4773,25800.0
2012-12-10 13:45:00,89.11,89.15,89.11,89.15,13200.0,63.4773,63.5058,63.4773,63.5058,13200.0
2012-12-10 13:50:00,89.13,89.15,89.09,89.12,27000.0,63.4916,63.5058,63.4631,63.4845,27000.0
2012-12-10 13:55:00,89.12,89.14,89.12,89.14,12500.0,63.4845,63.4987,63.4845,63.4987,12500.0
2012-12-10 14:00:00,89.13,89.15,89.11,89.13,20900.0,63.4916,63.5058,63.4773,63.4916,20900.0
2012-12-10 14:05:00,89.13,89.15,89.12,89.14,18600.0,63.4916,63.5058,63.4845,63.4987,18600.0
2012-12-10 14:10:00,89.13,89.15,89.12,89.14,28200.0,63.4916,63.5058,63.4845,63.4987,28200.0
2012-12-10 14:15:00,89.13,89.15,89.1,89.11,35200.0,63.4916,63.5058,63.4702,63.4773,35200.0
2012-12-10 14:20:00,89.11,89.14,89.07,89.14,56300.0,63.4773,63.4987,63.4488,63.4987,56300.0
2012-12-10 14:25:00,89.14,89.15,89.09,89.15,41300.0,63.4987,63.5058,63.4631,63.5058,41300.0
2012-12-10 14:30:00,89.14,89.15,89.09,89.14,44200.0,63.4987,63.5058,63.4631,63.4987,44200.0
2012-12-10 14:35:00,89.14,89.15,89.12,89.14,44600.0,63.4987,63.5058,63.4845,63.4987,44600.0
2012-12-10 14:40:00,89.12,89.2,89.12,89.2,53000.0,63.4845,63.5414,63.4845,63.5414,53000.0
2012-12-10 14:45:00,89.19,89.21,89.18,89.2,21100.0,63.5343,63.5486,63.5272,63.5414,21100.0
2012-12-10 14:50:00,89.2,89.26,89.19,89.26,25100.0,63.5414,63.5842,63.5343,63.5842,25100.0
2012-12-10 14:55:00,89.26,89.31,89.24,89.29,44200.0,63.5842,63.6198,63.5699,63.6056,44200.0
2012-12-10 15:00:00,89.3,89.3,89.21,89.23,60500.0,63.6127,63.6127,63.5486,63.5628,60500.0
2012-12-10 15:05:00,89.25,89.3,89.22,89.28,32400.0,63.5771,63.6127,63.5557,63.5984,32400.0
2012-12-10 15:10:00,89.3,89.4,89.3,89.36,76800.0,63.6127,63.6839,63.6127,63.6554,76800.0
2012-12-10 15:15:00,89.36,89.45,89.36,89.43,63800.0,63.6554,63.7195,63.6554,63.7053,63800.0
2012-12-10 15:20:00,89.42,89.58,89.42,89.55,88900.0,63.6982,63.8121,63.6982,63.7908,88900.0
2012-12-10 15:25:00,89.56,89.65,89.55,89.64,87300.0,63.7979,63.862,63.7908,63.8549,87300.0
2012-12-10 15:30:00,89.64,89.65,89.48,89.51,87500.0,63.8549,63.862,63.7409,63.7623,87500.0
2012-12-10 15:35:00,89.51,89.67,89.5,89.67,55200.0,63.7623,63.8762,63.7551,63.8762,55200.0
2012-12-10 15:40:00,89.67,89.74,89.64,89.71,115800.0,63.8762,63.9261,63.8549,63.9047,115800.0
2012-12-10 15:45:00,89.71,89.74,89.66,89.72,120900.0,63.9047,63.9261,63.8691,63.9119,120900.0
2012-12-10 15:50:00,89.73,89.76,89.7,89.75,139700.0,63.919,63.9404,63.8976,63.9332,139700.0
2012-12-10 15:55:00,89.74,89.81,89.7,89.74,261400.0,63.9261,63.976,63.8976,63.9261,261400.0
2012-12-11 09:30:00,89.88,89.97,89.81,89.94,198600.0,64.0258,64.0899,63.976,64.0686,198600.0
2012-12-11 09:35:00,89.94,90.25,89.62,89.82,572800.0,64.0686,64.2894,63.8406,63.9831,572800.0
2012-12-11 09:40:00,89.89,90.14,89.63,89.95,284800.0,64.033,64.211,63.8478,64.0757,284800.0
2012-12-11 09:45:00,89.9,89.96,89.72,89.96,203800.0,64.0401,64.0828,63.9119,64.0828,203800.0
2012-12-11 09:50:00,89.89,90.01,89.89,89.98,80600.0,64.033,64.1184,64.033,64.0971,80600.0
2012-12-11 09:55:00,89.98,89.99,89.83,89.99,87400.0,64.0971,64.1042,63.9902,64.1042,87400.0
2012-12-11 10:00:00,89.97,90.01,89.79,89.8,70000.0,64.0899,64.1184,63.9617,63.9689,70000.0
2012-12-11 10:05:00,89.81,90.02,89.81,90.0,97000.0,63.976,64.1256,63.976,64.1113,97000.0
2012-12-11 10:10:00,90.0,90.06,89.91,89.93,73400.0,64.1113,64.1541,64.0472,64.0615,73400.0
2012-12-11 10:15:00,89.94,90.0,89.91,89.94,57800.0,64.0686,64.1113,64.0472,64.0686,57800.0
2012-12-11 10:20:00,89.94,89.95,89.85,89.95,63600.0,64.0686,64.0757,64.0045,64.0757,63600.0
2012-12-11 10:25:00,89.94,89.96,89.91,89.95,41800.0,64.0686,64.0828,64.0472,64.0757,41800.0
2012-12-11 10:30:00,89.95,90.02,89.89,89.91,97800.0,64.0757,64.1256,64.033,64.0472,97800.0
2012-12-11 10:35:00,89.92,89.93,89.88,89.91,71600.0,64.0543,64.0615,64.0258,64.0472,71600.0
2012-12-11 10:40:00,89.91,89.92,89.87,89.87,107000.0,64.0472,64.0543,64.0187,64.0187,107000.0
2012-12-11 10:45:00,89.87,89.9,89.84,89.84,95200.0,64.0187,64.0401,63.9973,63.9973,95200.0
2012-12-11 10:50:00,89.85,89.87,89.75,89.75,139400.0,64.0045,64.0187,63.9332,63.9332,139400.0
2012-12-11 10:55:00,89.75,89.84,89.75,89.82,78800.0,63.9332,63.9973,63.9332,63.9831,78800.0
2012-12-11 11:00:00,89.82,89.85,89.75,89.78,50200.0,63.9831,64.0045,63.9332,63.9546,50200.0
2012-12-11 11:05:00,89.77,89.8,89.75,89.79,54200.0,63.9475,63.9689,63.9332,63.9617,54200.0
2012-12-11 11:10:00,89.79,89.81,89.75,89.79,70200.0,63.9617,63.976,63.9332,63.9617,70200.0
2012-12-11 11:15:00,89.78,89.81,89.74,89.75,113200.0,63.9546,63.976,63.9261,63.9332,113200.0
2012-12-11 11:20:00,89.76,89.89,89.74,89.89,124000.0,63.9404,64.033,63.9261,64.033,124000.0
2012-12-11 11:25:00,89.9,89.92,89.85,89.85,88600.0,64.0401,64.0543,64.0045,64.0045,88600.0
2012-12-11 11:30:00,89.86,89.88,89.8,89.82,56800.0,64.0116,64.0258,63.9689,63.9831,56800.0
2012-12-11 11:35:00,89.82,89.9,89.82,89.84,54400.0,63.9831,64.0401,63.9831,63.9973,54400.0
2012-12-11 11:40:00,89.84,89.89,89.84,89.88,56400.0,63.9973,64.033,63.9973,64.0258,56400.0
2012-12-11 11:45:00,89.89,89.92,89.86,89.87,93800.0,64.033,64.0543,64.0116,64.0187,93800.0
2012-12-11 11:50:00,89.87,89.89,89.82,89.83,57000.0,64.0187,64.033,63.9831,63.9902,57000.0
2012-12-11 11:55:00,89.84,89.84,89.79,89.79,37600.0,63.9973,63.9973,63.9617,63.9617,37600.0
2012-12-11 12:00:00,89.8,89.82,89.68,89.73,90400.0,63.9689,63.9831,63.8834,63.919,90400.0
2012-12-11 12:05:00,89.73,89.8,89.72,89.74,68200.0,63.919,63.9689,63.9119,63.9261,68200.0
2012-12-11 12:10:00,89.74,89.8,89.74,89.75,41400.0,63.9261,63.9689,63.9261,63.9332,41400.0
2012-12-11 12:15:00,89.76,89.76,89.72,89.74,36600.0,63.9404,63.9404,63.9119,63.9261,36600.0
2012-12-11 12:20:00,89.74,89.82,89.72,89.8,85200.0,63.9261,63.9831,63.9119,63.9689,85200.0
2012-12-11 12:25:00,89.8,89.81,89.78,89.81,22000.0,63.9689,63.976,63.9546,63.976,22000.0
2012-12-11 12:30:00,89.8,89.81,89.74,89.76,43000.0,63.9689,63.976,63.9261,63.9404,43000.0
2012-12-11 12:35:00,89.78,89.83,89.76,89.82,57200.0,63.9546,63.9902,63.9404,63.9831,57200.0
2012-12-11 12:40:00,89.81,89.82,89.78,89.81,44200.0,63.976,63.9831,63.9546,63.976,44200.0
2012-12-11 12:45:00,89.81,89.83,89.8,89.81,41200.0,63.976,63.9902,63.9689,63.976,41200.0
2012-12-11 12:50:00,89.81,89.82,89.8,89.8,29800.0,63.976,63.9831,63.9689,63.9689,29800.0
2012-12-11 12:55:00,89.81,89.83,89.8,89.81,71000.0,63.976,63.9902,63.9689,63.976,71000.0
2012-12-11 13:00:00,89.81,89.86,89.8,89.86,68000.0,63.976,64.0116,63.9689,64.0116,68000.0
2012-12-11 13:05:00,89.86,89.94,89.85,89.85,89600.0,64.0116,64.0686,64.0045,64.0045,89600.0
2012-12-11 13:10:00,89.85,89.89,89.83,89.83,28400.0,64.0045,64.033,63.9902,63.9902,28400.0
2012-12-11 13:15:00,89.84,89.91,89.84,89.9,38600.0,63.9973,64.0472,63.9973,64.0401,38600.0
2012-12-11 13:20:00,89.89,89.9,89.87,89.88,70600.0,64.033,64.0401,64.0187,64.0258,70600.0
2012-12-11 13:25:00,89.88,89.92,89.87,89.92,43400.0,64.0258,64.0543,64.0187,64.0543,43400.0
2012-12-11 13:30:00,89.93,89.94,89.89,89.9,39800.0,64.0615,64.0686,64.033,64.0401,39800.0
2012-12-11 13:35:00,89.9,89.95,89.9,89.91,30800.0,64.0401,64.0757,64.0401,64.0472,30800.0
2012-12-11 13:40:00,89.92,89.93,89.89,89.92,35600.0,64.0543,64.0615,64.033,64.0543,35600.0
2012-12-11 13:45:00,89.91,89.93,89.87,89.91,50000.0,64.0472,64.0615,64.0187,64.0472,50000.0
2012-12-11 13:50:00,89.91,89.93,89.88,89.91,27200.0,64.0472,64.0615,64.0258,64.0472,27200.0
2012-12-11 13:55:00,89.92,89.92,89.9,89.91,27000.0,64.0543,64.0543,64.0401,64.0472,27000.0
2012-12-11 14:00:00,89.91,89.94,89.89,89.93,38600.0,64.0472,64.0686,64.033,64.0615,38600.0
2012-12-11 14:05:00,89.92,89.92,89.88,89.9,60400.0,64.0543,64.0543,64.0258,64.0401,60400.0
2012-12-11 14:10:00,89.9,89.91,89.88,89.88,41600.0,64.0401,64.0472,64.0258,64.0258,41600.0
2012-12-11 14:15:00,89.89,89.9,89.84,89.87,80200.0,64.033,64.0401,63.9973,64.0187,80200.0
2012-12-11 14:20:00,89.87,89.94,89.87,89.93,67200.0,64.0187,64.0686,64.0187,64.0615,67200.0
2012-12-11 14:25:00,89.92,89.93,89.9,89.91,60600.0,64.0543,64.0615,64.0401,64.0472,60600.0
2012-12-11 14:30:00,89.92,89.93,89.9,89.93,104200.0,64.0543,64.0615,64.0401,64.0615,104200.0
2012-12-11 14:35:00,89.93,89.93,89.9,89.9,76000.0,64.0615,64.0615,64.0401,64.0401,76000.0
2012-12-11 14:40:00,89.91,89.93,89.9,89.9,56400.0,64.0472,64.0615,64.0401,64.0401,56400.0
2012-12-11 14:45:00,89.9,89.92,89.84,89.87,106600.0,64.0401,64.0543,63.9973,64.0187,106600.0
2012-12-11 14:50:00,89.87,89.9,89.84,89.87,49000.0,64.0187,64.0401,63.9973,64.0187,49000.0
2012-12-11 14:55:00,89.88,89.94,89.84,89.93,81000.0,64.0258,64.0686,63.9973,64.0615,81000.0
2012-12-11 15:00:00,89.93,89.93,89.82,89.87,92200.0,64.0615,64.0615,63.9831,64.0187,92200.0
2012-12-11 15:05:00,89.88,89.89,89.81,89.89,74400.0,64.0258,64.033,63.976,64.033,74400.0
2012-12-11 15:10:00,89.88,89.89,89.83,89.87,65400.0,64.0258,64.033,63.9902,64.0187,65400.0
2012-12-11 15:15:00,89.87,89.87,89.8,89.85,70600.0,64.0187,64.0187,63.9689,64.0045,70600.0
2012-12-11 15:20:00,89.86,89.92,89.85,89.88,46800.0,64.0116,64.0543,64.0045,64.0258,46800.0
2012-12-11 15:25:00,89.87,89.91,89.81,89.91,57600.0,64.0187,64.0472,63.976,64.0472,57600.0
2012-12-11 15:30:00,89.91,89.98,89.91,89.97,101200.0,64.0472,64.0971,64.0472,64.0899,101200.0
2012-12-11 15:35:00,89.97,90.04,89.96,90.0,123600.0,64.0899,64.1398,64.0828,64.1113,123600.0
2012-12-11 15:40:00,90.0,90.1,89.97,90.06,103600.0,64.1113,64.1826,64.0899,64.1541,103600.0
2012-12-11 15:45:00,90.06,90.06,89.97,90.04,114600.0,64.1541,64.1541,64.0899,64.1398,114600.0
2012-12-11 15:50:00,90.03,90.04,89.97,89.98,281800.0,64.1327,64.1398,64.0899,64.0971,281800.0
2012-12-11 15:55:00,89.98,90.04,89.92,89.96,518600.0,64.0971,64.1398,64.0543,64.0828,518600.0
2012-12-12 09:30:00,90.0,90.25,90.0,90.12,75400.0,64.1113,64.2894,64.1113,64.1968,75400.0
2012-12-12 09:35:00,90.13,90.17,89.93,90.06,42600.0,64.2039,64.2324,64.0615,64.1541,42600.0
2012-12-12 09:40:00,90.06,90.2,89.98,89.98,47000.0,64.1541,64.2538,64.0971,64.0971,47000.0
2012-12-12 09:45:00,89.98,90.09,89.77,90.02,63200.0,64.0971,64.1754,63.9475,64.1256,63200.0
2012-12-12 09:50:00,90.04,90.06,89.99,89.99,26200.0,64.1398,64.1541,64.1042,64.1042,26200.0
2012-12-12 09:55:00,90.0,90.09,89.91,89.92,25000.0,64.1113,64.1754,64.0472,64.0543,25000.0
2012-12-12 10:00:00,89.92,89.96,89.7,89.72,24400.0,64.0543,64.0828,63.8976,63.9119,24400.0
2012-12-12 10:05:00,89.72,89.86,89.71,89.83,27700.0,63.9119,64.0116,63.9047,63.9902,27700.0
2012-12-12 10:10:00,89.83,89.93,89.83,89.9,39400.0,63.9902,64.0615,63.9902,64.0401,39400.0
2012-12-12 10:15:00,89.89,89.94,89.87,89.93,33100.0,64.033,64.0686,64.0187,64.0615,33100.0
2012-12-12 10:20:00,89.92,89.94,89.89,89.9,34100.0,64.0543,64.0686,64.033,64.0401,34100.0
2012-12-12 10:25:00,89.91,89.95,89.85,89.92,38400.0,64.0472,64.0757,64.0045,64.0543,38400.0
2012-12-12 10:30:00,89.91,89.94,89.89,89.93,18600.0,64.0472,64.0686,64.033,64.0615,18600.0
2012-12-12 10:35:00,89.93,89.95,89.9,89.9,11000.0,64.0615,64.0757,64.0401,64.0401,11000.0
2012-12-12 10:40:00,89.91,89.99,89.9,89.96,25100.0,64.0472,64.1042,64.0401,64.0828,25100.0
2012-12-12 10:45:00,89.96,90.05,89.94,90.02,19300.0,64.0828,64.1469,64.0686,64.1256,19300.0
2012-12-12 10:50:00,90.02,90.08,89.97,89.97,21600.0,64.1256,64.1683,64.0899,64.0899,21600.0
2012-12-12 10:55:00,89.98,90.07,89.97,90.07,19100.0,64.0971,64.1612,64.0899,64.1612,19100.0
2012-12-12 11:00:00,90.08,90.1,90.05,90.08,20500.0,64.1683,64.1826,64.1469,64.1683,20500.0
2012-12-12 11:05:00,90.08,90.09,89.96,89.98,32000.0,64.1683,64.1754,64.0828,64.0971,32000.0
2012-12-12 11:10:00,89.98,90.01,89.94,90.0,49900.0,64.0971,64.1184,64.0686,64.1113,49900.0
2012-12-12 11:15:00,90.01,90.09,89.97,90.09,19000.0,64.1184,64.1754,64.0899,64.1754,19000.0
2012-12-12 11:20:00,90.09,90.16,90.05,90.16,26300.0,64.1754,64.2253,64.1469,64.2253,26300.0
2012-12-12 11:25:00,90.16,90.24,90.14,90.23,21800.0,64.2253,64.2823,64.211,64.2752,21800.0
2012-12-12 11:30:00,90.23,90.25,90.19,90.19,21400.0,64.2752,64.2894,64.2467,64.2467,21400.0
2012-12-12 11:35:00,90.21,90.22,90.17,90.19,28100.0,64.2609,64.268,64.2324,64.2467,28100.0
2012-12-12 11:40:00,90.18,90.2,90.16,90.17,15700.0,64.2395,64.2538,64.2253,64.2324,15700.0
2012-12-12 11:45:00,90.17,90.2,90.16,90.18,19800.0,64.2324,64.2538,64.2253,64.2395,19800.0
2012-12-12 11:50:00,90.19,90.19,90.15,90.19,43200.0,64.2467,64.2467,64.2182,64.2467,43200.0
2012-12-12 11:55:00,90.19,90.19,90.05,90.06,22000.0,64.2467,64.2467,64.1469,64.1541,22000.0
2012-12-12 12:00:00,90.07,90.1,90.05,90.08,9700.0,64.1612,64.1826,64.1469,64.1683,9700.0
2012-12-12 12:05:00,90.09,90.09,90.01,90.04,17500.0,64.1754,64.1754,64.1184,64.1398,17500.0
2012-12-12 12:10:00,90.04,90.12,90.02,90.1,19500.0,64.1398,64.1968,64.1256,64.1826,19500.0
2012-12-12 12:15:00,90.1,90.14,90.08,90.13,17800.0,64.1826,64.211,64.1683,64.2039,17800.0
2012-12-12 12:20:00,90.12,90.15,90.1,90.13,14400.0,64.1968,64.2182,64.1826,64.2039,14400.0
2012-12-12 12:25:00,90.14,90.15,90.1,90.15,8800.0,64.211,64.2182,64.1826,64.2182,8800.0
2012-12-12 12:30:00,90.14,90.25,89.95,90.18,63200.0,64.211,64.2894,64.0757,64.2395,63200.0
2012-12-12 12:35:00,90.17,90.42,90.17,90.42,43400.0,64.2324,64.4105,64.2324,64.4105,43400.0
2012-12-12 12:40:00,90.4,90.42,90.31,90.35,25000.0,64.3963,64.4105,64.3321,64.3606,25000.0
2012-12-12 12:45:00,90.35,90.54,90.35,90.47,47300.0,64.3606,64.496,64.3606,64.4461,47300.0
2012-12-12 12:50:00,90.47,90.65,90.45,90.62,51600.0,64.4461,64.5743,64.4319,64.553,51600.0
2012-12-12 12:55:00,90.61,90.65,90.59,90.6,26300.0,64.5459,64.5743,64.5316,64.5387,26300.0
2012-12-12 13:00:00,90.6,90.67,90.59,90.66,21200.0,64.5387,64.5886,64.5316,64.5815,21200.0
2012-12-12 13:05:00,90.63,90.68,90.62,90.66,14700.0,64.5601,64.5957,64.553,64.5815,14700.0
2012-12-12 13:10:00,90.66,90.68,90.58,90.65,28000.0,64.5815,64.5957,64.5245,64.5743,28000.0
2012-12-12 13:15:00,90.66,90.74,90.65,90.71,18800.0,64.5815,64.6385,64.5743,64.6171,18800.0
2012-12-12 13:20:00,90.73,90.81,90.72,90.79,31500.0,64.6313,64.6883,64.6242,64.6741,31500.0
2012-12-12 13:25:00,90.79,90.79,90.68,90.7,26100.0,64.6741,64.6741,64.5957,64.61,26100.0
2012-12-12 13:30:00,90.69,90.73,90.67,90.71,23900.0,64.6028,64.6313,64.5886,64.6171,23900.0
2012-12-12 13:35:00,90.7,90.73,90.63,90.64,25100.0,64.61,64.6313,64.5601,64.5672,25100.0
2012-12-12 13:40:00,90.64,90.66,90.59,90.61,16100.0,64.5672,64.5815,64.5316,64.5459,16100.0
2012-12-12 13:45:00,90.61,90.63,90.58,90.62,19400.0,64.5459,64.5601,64.5245,64.553,19400.0
2012-12-12 13:50:00,90.62,90.63,90.55,90.57,33800.0,64.553,64.5601,64.5031,64.5174,33800.0
2012-12-12 13:55:00,90.56,90.6,90.55,90.55,14800.0,64.5102,64.5387,64.5031,64.5031,14800.0
2012-12-12 14:00:00,90.55,90.61,90.51,90.6,19700.0,64.5031,64.5459,64.4746,64.5387,19700.0
2012-12-12 14:05:00,90.59,90.64,90.57,90.64,26100.0,64.5316,64.5672,64.5174,64.5672,26100.0
2012-12-12 14:10:00,90.63,90.66,90.62,90.65,20700.0,64.5601,64.5815,64.553,64.5743,20700.0
2012-12-12 14:15:00,90.65,90.68,90.54,90.62,23900.0,64.5743,64.5957,64.496,64.553,23900.0
2012-12-12 14:20:00,90.63,90.63,90.54,90.56,16300.0,64.5601,64.5601,64.496,64.5102,16300.0
2012-12-12 14:25:00,90.57,90.57,90.46,90.48,43900.0,64.5174,64.5174,64.439,64.4532,43900.0
2012-12-12 14:30:00,90.49,90.49,90.42,90.47,23900.0,64.4604,64.4604,64.4105,64.4461,23900.0
2012-12-12 14:35:00,90.49,90.52,90.42,90.47,38900.0,64.4604,64.4817,64.4105,64.4461,38900.0
2012-12-12 14:40:00,90.48,90.5,90.4,90.41,24300.0,64.4532,64.4675,64.3963,64.4034,24300.0
2012-12-12 14:45:00,90.41,90.5,90.37,90.42,28200.0,64.4034,64.4675,64.3749,64.4105,28200.0
2012-12-12 14:50:00,90.42,90.44,90.36,90.39,20400.0,64.4105,64.4248,64.3678,64.3891,20400.0
2012-12-12 14:55:00,90.39,90.43,90.36,90.4,27500.0,64.3891,64.4176,64.3678,64.3963,27500.0
2012-12-12 15:00:00,90.41,90.42,90.25,90.25,24200.0,64.4034,64.4105,64.2894,64.2894,24200.0
2012-12-12 15:05:00,90.26,90.34,90.22,90.22,37200.0,64.2965,64.3535,64.268,64.268,37200.0
2012-12-12 15:10:00,90.22,90.28,90.07,90.1,38400.0,64.268,64.3108,64.1612,64.1826,38400.0
2012-12-12 15:15:00,90.1,90.24,90.06,90.23,22600.0,64.1826,64.2823,64.1541,64.2752,22600.0
2012-12-12 15:20:00,90.24,90.27,90.14,90.14,34400.0,64.2823,64.3037,64.211,64.211,34400.0
2012-12-12 15:25:00,90.13,90.2,90.0,90.08,28100.0,64.2039,64.2538,64.1113,64.1683,28100.0
2012-12-12 15:30:00,90.08,90.16,90.05,90.05,54300.0,64.1683,64.2253,64.1469,64.1469,54300.0
2012-12-12 15:35:00,90.05,90.05,89.91,89.92,61700.0,64.1469,64.1469,64.0472,64.0543,61700.0
2012-12-12 15:40:00,89.92,90.0,89.92,90.0,39100.0,64.0543,64.1113,64.0543,64.1113,39100.0
2012-12-12 15:45:00,90.0,90.11,89.95,90.1,89000.0,64.1113,64.1897,64.0757,64.1826,89000.0
2012-12-12 15:50:00,90.09,90.1,90.04,90.09,46400.0,64.1754,64.1826,64.1398,64.1754,46400.0
2012-12-12 15:55:00,90.09,90.18,90.02,90.16,88000.0,64.1754,64.2395,64.1256,64.2253,88000.0
2012-12-13 09:30:00,90.26,90.26,89.99,89.99,61400.0,64.2965,64.2965,64.1042,64.1042,61400.0
2012-12-13 09:35:00,90.03,90.13,89.93,90.0,17700.0,64.1327,64.2039,64.0615,64.1113,17700.0
2012-12-13 09:40:00,90.05,90.11,89.98,90.03,22700.0,64.1469,64.1897,64.0971,64.1327,22700.0
2012-12-13 09:45:00,90.01,90.1,89.97,90.09,24400.0,64.1184,64.1826,64.0899,64.1754,24400.0
2012-12-13 09:50:00,90.1,90.15,90.07,90.07,23500.0,64.1826,64.2182,64.1612,64.1612,23500.0
2012-12-13 09:55:00,90.05,90.18,90.03,90.1,43500.0,64.1469,64.2395,64.1327,64.1826,43500.0
2012-12-13 10:00:00,90.1,90.1,89.88,89.89,56600.0,64.1826,64.1826,64.0258,64.033,56600.0
2012-12-13 10:05:00,89.89,89.89,89.68,89.8,59600.0,64.033,64.033,63.8834,63.9689,59600.0
2012-12-13 10:10:00,89.82,90.0,89.81,89.99,30300.0,63.9831,64.1113,63.976,64.1042,30300.0
2012-12-13 10:15:00,90.0,90.16,89.99,90.1,35200.0,64.1113,64.2253,64.1042,64.1826,35200.0
2012-12-13 10:20:00,90.1,90.35,90.09,90.21,37300.0,64.1826,64.3606,64.1754,64.2609,37300.0
2012-12-13 10:25:00,90.21,90.21,90.1,90.11,29800.0,64.2609,64.2609,64.1826,64.1897,29800.0
2012-12-13 10:30:00,90.1,90.1,89.97,89.99,34600.0,64.1826,64.1826,64.0899,64.1042,34600.0
2012-12-13 10:35:00,89.99,90.01,89.92,89.92,23600.0,64.1042,64.1184,64.0543,64.0543,23600.0
2012-12-13 10:40:00,89.93,90.04,89.9,90.04,24700.0,64.0615,64.1398,64.0401,64.1398,24700.0
2012-12-13 10:45:00,90.04,90.04,89.91,89.91,8300.0,64.1398,64.1398,64.0472,64.0472,8300.0
2012-12-13 10:50:00,89.91,89.92,89.89,89.9,27800.0,64.0472,64.0543,64.033,64.0401,27800.0
2012-12-13 10:55:00,89.9,89.95,89.9,89.92,16700.0,64.0401,64.0757,64.0401,64.0543,16700.0
2012-12-13 11:00:00,89.92,89.93,89.9,89.92,17100.0,64.0543,64.0615,64.0401,64.0543,17100.0
2012-12-13 11:05:00,89.91,89.92,89.88,89.92,25200.0,64.0472,64.0543,64.0258,64.0543,25200.0
2012-12-13 11:10:00,89.91,89.91,89.72,89.72,49500.0,64.0472,64.0472,63.9119,63.9119,49500.0
2012-12-13 11:15:00,89.73,89.73,89.58,89.7,36900.0,63.919,63.919,63.8121,63.8976,36900.0
2012-12-13 11:20:00,89.7,89.71,89.61,89.62,22500.0,63.8976,63.9047,63.8335,63.8406,22500.0
2012-12-13 11:25:00,89.62,89.63,89.49,89.59,38800.0,63.8406,63.8478,63.748,63.8193,38800.0
2012-12-13 11:30:00,89.6,89.6,89.45,89.52,40900.0,63.8264,63.8264,63.7195,63.7694,40900.0
2012-12-13 11:35:00,89.54,89.6,89.44,89.44,42700.0,63.7836,63.8264,63.7124,63.7124,42700.0
2012-12-13 11:40:00,89.44,89.45,89.24,89.26,60200.0,63.7124,63.7195,63.5699,63.5842,60200.0
2012-12-13 11:45:00,89.26,89.28,89.16,89.19,27900.0,63.5842,63.5984,63.5129,63.5343,27900.0
2012-12-13 11:50:00,89.19,89.24,89.17,89.24,21000.0,63.5343,63.5699,63.5201,63.5699,21000.0
2012-12-13 11:55:00,89.24,89.29,89.17,89.2,20900.0,63.5699,63.6056,63.5201,63.5414,20900.0
2012-12-13 12:00:00,89.21,89.26,89.19,89.19,12100.0,63.5486,63.5842,63.5343,63.5343,12100.0
2012-12-13 12:05:00,89.19,89.2,89.13,89.16,15900.0,63.5343,63.5414,63.4916,63.5129,15900.0
2012-12-13 12:10:00,89.16,89.19,89.04,89.1,36000.0,63.5129,63.5343,63.4275,63.4702,36000.0
2012-12-13 12:15:00,89.1,89.18,89.08,89.12,27700.0,63.4702,63.5272,63.456,63.4845,27700.0
2012-12-13 12:20:00,89.11,89.14,89.07,89.14,31200.0,63.4773,63.4987,63.4488,63.4987,31200.0
2012-12-13 12:25:00,89.14,89.16,88.96,89.05,53000.0,63.4987,63.5129,63.3705,63.4346,53000.0
2012-12-13 12:30:00,89.05,89.05,88.95,89.02,29400.0,63.4346,63.4346,63.3634,63.4132,29400.0
2012-12-13 12:35:00,89.02,89.04,88.94,88.95,20300.0,63.4132,63.4275,63.3562,63.3634,20300.0
2012-12-13 12:40:00,88.96,88.96,88.79,88.83,30600.0,63.3705,63.3705,63.2494,63.2779,30600.0
2012-12-13 12:45:00,88.83,88.83,88.74,88.82,21600.0,63.2779,63.2779,63.2138,63.2707,21600.0
2012-12-13 12:50:00,88.82,88.87,88.79,88.79,32300.0,63.2707,63.3064,63.2494,63.2494,32300.0
2012-12-13 12:55:00,88.8,88.84,88.78,88.84,31300.0,63.2565,63.285,63.2423,63.285,31300.0
2012-12-13 13:00:00,88.82,88.9,88.78,88.87,41400.0,63.2707,63.3277,63.2423,63.3064,41400.0
2012-12-13 13:05:00,88.88,88.92,88.84,88.84,20300.0,63.3135,63.342,63.285,63.285,20300.0
2012-12-13 13:10:00,88.84,88.84,88.7,88.76,23900.0,63.285,63.285,63.1853,63.228,23900.0
2012-12-13 13:15:00,88.76,88.84,88.76,88.82,9300.0,63.228,63.285,63.228,63.2707,9300.0
2012-12-13 13:20:00,88.83,88.97,88.83,88.97,14500.0,63.2779,63.3776,63.2779,63.3776,14500.0
2012-12-13 13:25:00,88.97,89.0,88.97,88.99,12300.0,63.3776,63.399,63.3776,63.3918,12300.0
2012-12-13 13:30:00,89.0,89.01,88.96,88.99,13100.0,63.399,63.4061,63.3705,63.3918,13100.0
2012-12-13 13:35:00,88.99,88.99,88.93,88.95,15000.0,63.3918,63.3918,63.3491,63.3634,15000.0
2012-12-13 13:40:00,88.95,88.95,88.86,88.86,16900.0,63.3634,63.3634,63.2992,63.2992,16900.0
2012-12-13 13:45:00,88.86,88.87,88.76,88.79,12600.0,63.2992,63.3064,63.228,63.2494,12600.0
2012-12-13 13:50:00,88.78,88.87,88.74,88.87,11200.0,63.2423,63.3064,63.2138,63.3064,11200.0
2012-12-13 13:55:00,88.87,88.91,88.83,88.91,9500.0,63.3064,63.3349,63.2779,63.3349,9500.0
2012-12-13 14:00:00,88.9,88.94,88.83,88.85,19500.0,63.3277,63.3562,63.2779,63.2921,19500.0
2012-12-13 14:05:00,88.83,88.83,88.76,88.81,20600.0,63.2779,63.2779,63.228,63.2636,20600.0
2012-12-13 14:10:00,88.82,88.84,88.75,88.77,18400.0,63.2707,63.285,63.2209,63.2351,18400.0
2012-12-13 14:15:00,88.76,88.82,88.76,88.82,29400.0,63.228,63.2707,63.228,63.2707,29400.0
2012-12-13 14:20:00,88.82,88.85,88.78,88.8,23600.0,63.2707,63.2921,63.2423,63.2565,23600.0
2012-12-13 14:25:00,88.8,88.94,88.8,88.94,15000.0,63.2565,63.3562,63.2565,63.3562,15000.0
2012-12-13 14:30:00,88.94,88.94,88.87,88.89,13000.0,63.3562,63.3562,63.3064,63.3206,13000.0
2012-12-13 14:35:00,88.91,88.93,88.89,88.9,19000.0,63.3349,63.3491,63.3206,63.3277,19000.0
2012-12-13 14:40:00,88.9,88.94,88.89,88.93,22200.0,63.3277,63.3562,63.3206,63.3491,22200.0
2012-12-13 14:45:00,88.93,88.98,88.89,88.95,21500.0,63.3491,63.3847,63.3206,63.3634,21500.0
2012-12-13 14:50:00,88.96,88.99,88.94,88.97,22600.0,63.3705,63.3918,63.3562,63.3776,22600.0
2012-12-13 14:55:00,88.97,89.04,88.96,89.02,16500.0,63.3776,63.4275,63.3705,63.4132,16500.0
2012-12-13 15:00:00,89.02,89.15,89.02,89.13,24500.0,63.4132,63.5058,63.4132,63.4916,24500.0
2012-12-13 15:05:00,89.13,89.14,89.05,89.05,36500.0,63.4916,63.4987,63.4346,63.4346,36500.0
2012-12-13 15:10:00,89.05,89.06,88.98,89.0,25800.0,63.4346,63.4417,63.3847,63.399,25800.0
2012-12-13 15:15:00,88.99,89.01,88.95,88.97,25500.0,63.3918,63.4061,63.3634,63.3776,25500.0
2012-12-13 15:20:00,88.98,89.02,88.97,89.02,16900.0,63.3847,63.4132,63.3776,63.4132,16900.0
2012-12-13 15:25:00,89.02,89.06,89.02,89.06,18400.0,63.4132,63.4417,63.4132,63.4417,18400.0
2012-12-13 15:30:00,89.06,89.16,89.05,89.14,53000.0,63.4417,63.5129,63.4346,63.4987,53000.0
2012-12-13 15:35:00,89.15,89.32,89.13,89.28,71900.0,63.5058,63.6269,63.4916,63.5984,71900.0
2012-12-13 15:40:00,89.28,89.38,89.26,89.27,59900.0,63.5984,63.6697,63.5842,63.5913,59900.0
2012-12-13 15:45:00,89.26,89.3,89.2,89.2,69500.0,63.5842,63.6127,63.5414,63.5414,69500.0
2012-12-13 15:50:00,89.2,89.27,89.18,89.24,67000.0,63.5414,63.5913,63.5272,63.5699,67000.0
2012-12-13 15:55:00,89.25,89.25,89.06,89.18,152300.0,63.5771,63.5771,63.4417,63.5272,152300.0
2012-12-14 09:30:00,89.05,89.41,89.0,89.38,91500.0,63.4346,63.691,63.399,63.6697,91500.0
2012-12-14 09:35:00,89.38,89.38,88.91,89.15,61500.0,63.6697,63.6697,63.3349,63.5058,61500.0
2012-12-14 09:40:00,89.11,89.15,88.96,89.03,53400.0,63.4773,63.5058,63.3705,63.4203,53400.0
2012-12-14 09:45:00,89.03,89.25,88.99,89.23,66000.0,63.4203,63.5771,63.3918,63.5628,66000.0
2012-12-14 09:50:00,89.23,89.42,89.22,89.42,50600.0,63.5628,63.6982,63.5557,63.6982,50600.0
2012-12-14 09:55:00,89.42,89.5,89.42,89.45,46700.0,63.6982,63.7551,63.6982,63.7195,46700.0
2012-12-14 10:00:00,89.46,89.61,89.42,89.55,54300.0,63.7267,63.8335,63.6982,63.7908,54300.0
2012-12-14 10:05:00,89.54,89.68,89.51,89.68,60600.0,63.7836,63.8834,63.7623,63.8834,60600.0
2012-12-14 10:10:00,89.67,89.78,89.61,89.77,40100.0,63.8762,63.9546,63.8335,63.9475,40100.0
2012-12-14 10:15:00,89.77,89.83,89.71,89.76,102100.0,63.9475,63.9902,63.9047,63.9404,102100.0
2012-12-14 10:20:00,89.75,89.76,89.55,89.57,46500.0,63.9332,63.9404,63.7908,63.805,46500.0
2012-12-14 10:25:00,89.55,89.63,89.5,89.54,66900.0,63.7908,63.8478,63.7551,63.7836,66900.0
2012-12-14 10:30:00,89.55,89.65,89.55,89.61,38000.0,63.7908,63.862,63.7908,63.8335,38000.0
2012-12-14 10:35:00,89.61,89.68,89.59,89.64,27700.0,63.8335,63.8834,63.8193,63.8549,27700.0
2012-12-14 10:40:00,89.64,89.83,89.63,89.79,47000.0,63.8549,63.9902,63.8478,63.9617,47000.0
2012-12-14 10:45:00,89.79,89.99,89.77,89.98,47100.0,63.9617,64.1042,63.9475,64.0971,47100.0
2012-12-14 10:50:00,89.99,90.13,89.98,90.0,60900.0,64.1042,64.2039,64.0971,64.1113,60900.0
2012-12-14 10:55:00,90.01,90.05,89.78,89.8,41800.0,64.1184,64.1469,63.9546,63.9689,41800.0
2012-12-14 11:00:00,89.79,89.79,89.71,89.78,29900.0,63.9617,63.9617,63.9047,63.9546,29900.0
2012-12-14 11:05:00,89.77,89.83,89.74,89.83,37200.0,63.9475,63.9902,63.9261,63.9902,37200.0
2012-12-14 11:10:00,89.82,89.82,89.7,89.74,56000.0,63.9831,63.9831,63.8976,63.9261,56000.0
2012-12-14 11:15:00,89.75,89.77,89.71,89.72,38800.0,63.9332,63.9475,63.9047,63.9119,38800.0
2012-12-14 11:20:00,89.72,89.77,89.7,89.73,26400.0,63.9119,63.9475,63.8976,63.919,26400.0
2012-12-14 11:25:00,89.73,89.75,89.69,89.72,29800.0,63.919,63.9332,63.8905,63.9119,29800.0
2012-12-14 11:30:00,89.74,89.83,89.71,89.82,24600.0,63.9261,63.9902,63.9047,63.9831,24600.0
2012-12-14 11:35:00,89.83,89.89,89.79,89.87,31100.0,63.9902,64.033,63.9617,64.0187,31100.0
2012-12-14 11:40:00,89.86,89.98,89.86,89.97,31900.0,64.0116,64.0971,64.0116,64.0899,31900.0
2012-12-14 11:45:00,89.97,90.0,89.96,89.98,22100.0,64.0899,64.1113,64.0828,64.0971,22100.0
2012-12-14 11:50:00,89.99,90.06,89.98,90.01,31600.0,64.1042,64.1541,64.0971,64.1184,31600.0
2012-12-14 11:55:00,90.01,90.02,89.95,89.95,17800.0,64.1184,64.1256,64.0757,64.0757,17800.0
2012-12-14 12:00:00,89.96,90.04,89.95,90.03,23100.0,64.0828,64.1398,64.0757,64.1327,23100.0
2012-12-14 12:05:00,90.03,90.09,89.95,89.95,48200.0,64.1327,64.1754,64.0757,64.0757,48200.0
2012-12-14 12:10:00,89.95,89.98,89.89,89.89,25300.0,64.0757,64.0971,64.033,64.033,25300.0
2012-12-14 12:15:00,89.91,89.94,89.84,89.84,20600.0,64.0472,64.0686,63.9973,63.9973,20600.0
2012-12-14 12:20:00,89.84,89.86,89.83,89.84,13400.0,63.9973,64.0116,63.9902,63.9973,13400.0
2012-12-14 12:25:00,89.84,89.87,89.83,89.87,23000.0,63.9973,64.0187,63.9902,64.0187,23000.0
2012-12-14 12:30:00,89.85,89.88,89.77,89.77,15600.0,64.0045,64.0258,63.9475,63.9475,15600.0
2012-12-14 12:35:00,89.77,89.78,89.65,89.65,9600.0,63.9475,63.9546,63.862,63.862,9600.0
2012-12-14 12:40:00,89.65,89.79,89.65,89.79,53400.0,63.862,63.9617,63.862,63.9617,53400.0
2012-12-14 12:45:00,89.78,89.8,89.76,89.78,17600.0,63.9546,63.9689,63.9404,63.9546,17600.0
2012-12-14 12:50:00,89.78,89.78,89.68,89.7,8700.0,63.9546,63.9546,63.8834,63.8976,8700.0
2012-12-14 12:55:00,89.68,89.7,89.63,89.63,19500.0,63.8834,63.8976,63.8478,63.8478,19500.0
2012-12-14 13:00:00,89.63,89.64,89.59,89.6,12100.0,63.8478,63.8549,63.8193,63.8264,12100.0
2012-12-14 13:05:00,89.6,89.6,89.5,89.52,29400.0,63.8264,63.8264,63.7551,63.7694,29400.0
2012-12-14 13:10:00,89.52,89.54,89.48,89.52,26500.0,63.7694,63.7836,63.7409,63.7694,26500.0
2012-12-14 13:15:00,89.52,89.52,89.42,89.43,14000.0,63.7694,63.7694,63.6982,63.7053,14000.0
2012-12-14 13:20:00,89.43,89.47,89.4,89.41,20400.0,63.7053,63.7338,63.6839,63.691,20400.0
2012-12-14 13:25:00,89.41,89.41,89.33,89.36,19500.0,63.691,63.691,63.634,63.6554,19500.0
2012-12-14 13:30:00,89.36,89.37,89.28,89.29,22200.0,63.6554,63.6625,63.5984,63.6056,22200.0
2012-12-14 13:35:00,89.28,89.31,89.27,89.29,16200.0,63.5984,63.6198,63.5913,63.6056,16200.0
2012-12-14 13:40:00,89.29,89.37,89.29,89.37,24100.0,63.6056,63.6625,63.6056,63.6625,24100.0
2012-12-14 13:45:00,89.37,89.5,89.37,89.48,31700.0,63.6625,63.7551,63.6625,63.7409,31700.0
2012-12-14 13:50:00,89.48,89.5,89.46,89.49,34400.0,63.7409,63.7551,63.7267,63.748,34400.0
2012-12-14 13:55:00,89.47,89.52,89.46,89.51,17100.0,63.7338,63.7694,63.7267,63.7623,17100.0
2012-12-14 14:00:00,89.51,89.52,89.45,89.45,19400.0,63.7623,63.7694,63.7195,63.7195,19400.0
2012-12-14 14:05:00,89.46,89.52,89.44,89.51,26400.0,63.7267,63.7694,63.7124,63.7623,26400.0
2012-12-14 14:10:00,89.5,89.52,89.46,89.52,18700.0,63.7551,63.7694,63.7267,63.7694,18700.0
2012-12-14 14:15:00,89.52,89.53,89.47,89.48,14800.0,63.7694,63.7765,63.7338,63.7409,14800.0
2012-12-14 14:20:00,89.47,89.5,89.45,89.45,15900.0,63.7338,63.7551,63.7195,63.7195,15900.0
2012-12-14 14:25:00,89.45,89.45,89.43,89.43,19800.0,63.7195,63.7195,63.7053,63.7053,19800.0
2012-12-14 14:30:00,89.42,89.42,89.3,89.34,21300.0,63.6982,63.6982,63.6127,63.6412,21300.0
2012-12-14 14:35:00,89.34,89.37,89.3,89.37,16700.0,63.6412,63.6625,63.6127,63.6625,16700.0
2012-12-14 14:40:00,89.37,89.41,89.32,89.4,26300.0,63.6625,63.691,63.6269,63.6839,26300.0
2012-12-14 14:45:00,89.4,89.41,89.36,89.39,35300.0,63.6839,63.691,63.6554,63.6768,35300.0
2012-12-14 14:50:00,89.4,89.41,89.29,89.29,45000.0,63.6839,63.691,63.6056,63.6056,45000.0
2012-12-14 14:55:00,89.31,89.31,89.06,89.1,78900.0,63.6198,63.6198,63.4417,63.4702,78900.0
2012-12-14 15:00:00,89.1,89.16,89.09,89.14,49400.0,63.4702,63.5129,63.4631,63.4987,49400.0
2012-12-14 15:05:00,89.13,89.14,89.05,89.09,39800.0,63.4916,63.4987,63.4346,63.4631,39800.0
2012-12-14 15:10:00,89.1,89.22,89.09,89.18,25300.0,63.4702,63.5557,63.4631,63.5272,25300.0
2012-12-14 15:15:00,89.17,89.25,89.15,89.2,39800.0,63.5201,63.5771,63.5058,63.5414,39800.0
2012-12-14 15:20:00,89.2,89.28,89.17,89.2,28000.0,63.5414,63.5984,63.5201,63.5414,28000.0
2012-12-14 15:25:00,89.2,89.2,89.08,89.19,37900.0,63.5414,63.5414,63.456,63.5343,37900.0
2012-12-14 15:30:00,89.19,89.28,89.19,89.24,44500.0,63.5343,63.5984,63.5343,63.5699,44500.0
2012-12-14 15:35:00,89.24,89.25,89.19,89.21,44000.0,63.5699,63.5771,63.5343,63.5486,44000.0
2012-12-14 15:40:00,89.21,89.21,89.13,89.14,43500.0,63.5486,63.5486,63.4916,63.4987,43500.0
2012-12-14 15:45:00,89.14,89.2,89.09,89.1,50300.0,63.4987,63.5414,63.4631,63.4702,50300.0
2012-12-14 15:50:00,89.09,89.13,89.04,89.13,63600.0,63.4631,63.4916,63.4275,63.4916,63600.0
2012-12-14 15:55:00,89.12,89.26,89.05,89.24,170700.0,63.4845,63.5842,63.4346,63.5699,170700.0
2012-12-17 09:30:00,89.25,89.46,89.03,89.23,73100.0,63.5771,63.7267,63.4203,63.5628,73100.0
2012-12-17 09:35:00,89.24,89.38,89.16,89.18,27100.0,63.5699,63.6697,63.5129,63.5272,27100.0
2012-12-17 09:40:00,89.27,89.36,89.04,89.14,34600.0,63.5913,63.6554,63.4275,63.4987,34600.0
2012-12-17 09:45:00,89.19,89.35,89.18,89.31,51900.0,63.5343,63.6483,63.5272,63.6198,51900.0
2012-12-17 09:50:00,89.31,89.34,89.24,89.26,44300.0,63.6198,63.6412,63.5699,63.5842,44300.0
2012-12-17 09:55:00,89.28,89.59,89.24,89.56,57500.0,63.5984,63.8193,63.5699,63.7979,57500.0
2012-12-17 10:00:00,89.56,89.64,89.33,89.37,76000.0,63.7979,63.8549,63.634,63.6625,76000.0
2012-12-17 10:05:00,89.37,89.49,89.36,89.43,26300.0,63.6625,63.748,63.6554,63.7053,26300.0
2012-12-17 10:10:00,89.43,89.46,89.29,89.38,28500.0,63.7053,63.7267,63.6056,63.6697,28500.0
2012-12-17 10:15:00,89.38,89.4,89.32,89.33,30000.0,63.6697,63.6839,63.6269,63.634,30000.0
2012-12-17 10:20:00,89.34,89.34,89.25,89.25,30800.0,63.6412,63.6412,63.5771,63.5771,30800.0
2012-12-17 10:25:00,89.25,89.25,89.16,89.19,25900.0,63.5771,63.5771,63.5129,63.5343,25900.0
2012-12-17 10:30:00,89.19,89.2,89.15,89.2,40700.0,63.5343,63.5414,63.5058,63.5414,40700.0
2012-12-17 10:35:00,89.2,89.2,89.17,89.18,23000.0,63.5414,63.5414,63.5201,63.5272,23000.0
2012-12-17 10:40:00,89.19,89.27,89.17,89.19,41700.0,63.5343,63.5913,63.5201,63.5343,41700.0
2012-12-17 10:45:00,89.2,89.28,89.19,89.26,35100.0,63.5414,63.5984,63.5343,63.5842,35100.0
2012-12-17 10:50:00,89.26,89.3,89.24,89.29,21400.0,63.5842,63.6127,63.5699,63.6056,21400.0
2012-12-17 10:55:00,89.28,89.28,89.17,89.2,37100.0,63.5984,63.5984,63.5201,63.5414,37100.0
2012-12-17 11:00:00,89.19,89.32,89.18,89.27,53800.0,63.5343,63.6269,63.5272,63.5913,53800.0
2012-12-17 11:05:00,89.27,89.33,89.27,89.32,61600.0,63.5913,63.634,63.5913,63.6269,61600.0
2012-12-17 11:10:00,89.32,89.48,89.32,89.45,26300.0,63.6269,63.7409,63.6269,63.7195,26300.0
2012-12-17 11:15:00,89.46,89.49,89.41,89.48,24900.0,63.7267,63.748,63.691,63.7409,24900.0
2012-12-17 11:20:00,89.48,89.54,89.48,89.49,29300.0,63.7409,63.7836,63.7409,63.748,29300.0
2012-12-17 11:25:00,89.49,89.5,89.37,89.38,37200.0,63.748,63.7551,63.6625,63.6697,37200.0
2012-12-17 11:30:00,89.38,89.43,89.27,89.42,48000.0,63.6697,63.7053,63.5913,63.6982,48000.0
2012-12-17 11:35:00,89.42,89.46,89.37,89.46,38200.0,63.6982,63.7267,63.6625,63.7267,38200.0
2012-12-17 11:40:00,89.46,89.59,89.45,89.56,41700.0,63.7267,63.8193,63.7195,63.7979,41700.0
2012-12-17 11:45:00,89.55,89.58,89.5,89.52,35600.0,63.7908,63.8121,63.7551,63.7694,35600.0
2012-12-17 11:50:00,89.51,89.54,89.47,89.54,21500.0,63.7623,63.7836,63.7338,63.7836,21500.0
2012-12-17 11:55:00,89.55,89.58,89.52,89.55,20100.0,63.7908,63.8121,63.7694,63.7908,20100.0
2012-12-17 12:00:00,89.54,89.58,89.49,89.52,15800.0,63.7836,63.8121,63.748,63.7694,15800.0
2012-12-17 12:05:00,89.53,89.55,89.48,89.5,41400.0,63.7765,63.7908,63.7409,63.7551,41400.0
2012-12-17 12:10:00,89.51,89.53,89.47,89.49,11600.0,63.7623,63.7765,63.7338,63.748,11600.0
2012-12-17 12:15:00,89.49,89.52,89.48,89.49,5900.0,63.748,63.7694,63.7409,63.748,5900.0
2012-12-17 12:20:00,89.5,89.55,89.48,89.55,30200.0,63.7551,63.7908,63.7409,63.7908,30200.0
2012-12-17 12:25:00,89.55,89.61,89.49,89.49,16200.0,63.7908,63.8335,63.748,63.748,16200.0
2012-12-17 12:30:00,89.51,89.53,89.47,89.48,11800.0,63.7623,63.7765,63.7338,63.7409,11800.0
2012-12-17 12:35:00,89.48,89.51,89.47,89.5,23900.0,63.7409,63.7623,63.7338,63.7551,23900.0
2012-12-17 12:40:00,89.5,89.51,89.48,89.48,15000.0,63.7551,63.7623,63.7409,63.7409,15000.0
2012-12-17 12:45:00,89.49,89.5,89.48,89.5,20900.0,63.748,63.7551,63.7409,63.7551,20900.0
2012-12-17 12:50:00,89.5,89.5,89.48,89.49,12500.0,63.7551,63.7551,63.7409,63.748,12500.0
2012-12-17 12:55:00,89.48,89.5,89.46,89.46,8500.0,63.7409,63.7551,63.7267,63.7267,8500.0
2012-12-17 13:00:00,89.46,89.48,89.44,89.45,14100.0,63.7267,63.7409,63.7124,63.7195,14100.0
2012-12-17 13:05:00,89.44,89.45,89.36,89.37,25400.0,63.7124,63.7195,63.6554,63.6625,25400.0
2012-12-17 13:10:00,89.37,89.41,89.36,89.39,14000.0,63.6625,63.691,63.6554,63.6768,14000.0
2012-12-17 13:15:00,89.4,89.41,89.31,89.33,41900.0,63.6839,63.691,63.6198,63.634,41900.0
2012-12-17 13:20:00,89.32,89.35,89.3,89.33,31900.0,63.6269,63.6483,63.6127,63.634,31900.0
2012-12-17 13:25:00,89.33,89.36,89.29,89.35,52100.0,63.634,63.6554,63.6056,63.6483,52100.0
2012-12-17 13:30:00,89.35,89.35,89.3,89.34,23600.0,63.6483,63.6483,63.6127,63.6412,23600.0
2012-12-17 13:35:00,89.34,89.34,89.31,89.31,19000.0,63.6412,63.6412,63.6198,63.6198,19000.0
2012-12-17 13:40:00,89.32,89.33,89.24,89.24,20600.0,63.6269,63.634,63.5699,63.5699,20600.0
2012-12-17 13:45:00,89.25,89.28,89.23,89.24,28500.0,63.5771,63.5984,63.5628,63.5699,28500.0
2012-12-17 13:50:00,89.26,89.26,89.2,89.22,24500.0,63.5842,63.5842,63.5414,63.5557,24500.0
2012-12-17 13:55:00,89.23,89.26,89.21,89.25,9500.0,63.5628,63.5842,63.5486,63.5771,9500.0
2012-12-17 14:00:00,89.25,89.4,89.25,89.34,34800.0,63.5771,63.6839,63.5771,63.6412,34800.0
2012-12-17 14:05:00,89.35,89.36,89.31,89.35,22500.0,63.6483,63.6554,63.6198,63.6483,22500.0
2012-12-17 14:10:00,89.35,89.38,89.33,89.36,26000.0,63.6483,63.6697,63.634,63.6554,26000.0
2012-12-17 14:15:00,89.36,89.38,89.35,89.35,22100.0,63.6554,63.6697,63.6483,63.6483,22100.0
2012-12-17 14:20:00,89.35,89.35,89.32,89.35,42200.0,63.6483,63.6483,63.6269,63.6483,42200.0
2012-12-17 14:25:00,89.35,89.4,89.34,89.37,19400.0,63.6483,63.6839,63.6412,63.6625,19400.0
2012-12-17 14:30:00,89.37,89.41,89.37,89.4,41700.0,63.6625,63.691,63.6625,63.6839,41700.0
2012-12-17 14:35:00,89.4,89.41,89.36,89.37,38400.0,63.6839,63.691,63.6554,63.6625,38400.0
2012-12-17 14:40:00,89.37,89.39,89.34,89.35,25300.0,63.6625,63.6768,63.6412,63.6483,25300.0
2012-12-17 14:45:00,89.36,89.38,89.34,89.34,18900.0,63.6554,63.6697,63.6412,63.6412,18900.0
2012-12-17 14:50:00,89.35,89.36,89.33,89.35,27900.0,63.6483,63.6554,63.634,63.6483,27900.0
2012-12-17 14:55:00,89.35,89.37,89.34,89.35,25100.0,63.6483,63.6625,63.6412,63.6483,25100.0
2012-12-17 15:00:00,89.36,89.37,89.33,89.34,25100.0,63.6554,63.6625,63.634,63.6412,25100.0
2012-12-17 15:05:00,89.33,89.37,89.33,89.35,28400.0,63.634,63.6625,63.634,63.6483,28400.0
2012-12-17 15:10:00,89.35,89.38,89.35,89.35,30600.0,63.6483,63.6697,63.6483,63.6483,30600.0
2012-12-17 15:15:00,89.35,89.37,89.32,89.34,29300.0,63.6483,63.6625,63.6269,63.6412,29300.0
2012-12-17 15:20:00,89.34,89.37,89.32,89.34,16000.0,63.6412,63.6625,63.6269,63.6412,16000.0
2012-12-17 15:25:00,89.34,89.38,89.33,89.35,28700.0,63.6412,63.6697,63.634,63.6483,28700.0
2012-12-17 15:30:00,89.36,89.38,89.35,89.36,41200.0,63.6554,63.6697,63.6483,63.6554,41200.0
2012-12-17 15:35:00,89.37,89.38,89.34,89.34,66500.0,63.6625,63.6697,63.6412,63.6412,66500.0
2012-12-17 15:40:00,89.35,89.36,89.34,89.34,43100.0,63.6483,63.6554,63.6412,63.6412,43100.0
2012-12-17 15:45:00,89.34,89.36,89.33,89.35,67700.0,63.6412,63.6554,63.634,63.6483,67700.0
2012-12-17 15:50:00,89.36,89.47,89.34,89.46,80400.0,63.6554,63.7338,63.6412,63.7267,80400.0
2012-12-17 15:55:00,89.46,89.55,89.45,89.55,255200.0,63.7267,63.7908,63.7195,63.7908,255200.0
2012-12-18 09:30:00,89.97,90.0,89.72,89.75,139900.0,64.0899,64.1113,63.9119,63.9332,139900.0
2012-12-18 09:35:00,89.77,89.83,89.72,89.74,63000.0,63.9475,63.9902,63.9119,63.9261,63000.0
2012-12-18 09:40:00,89.74,89.75,89.45,89.47,33800.0,63.9261,63.9332,63.7195,63.7338,33800.0
2012-12-18 09:45:00,89.46,89.49,89.28,89.28,73800.0,63.7267,63.748,63.5984,63.5984,73800.0
2012-12-18 09:50:00,89.28,89.36,89.18,89.2,114500.0,63.5984,63.6554,63.5272,63.5414,114500.0
2012-12-18 09:55:00,89.2,89.21,88.99,89.06,117400.0,63.5414,63.5486,63.3918,63.4417,117400.0
2012-12-18 10:00:00,89.04,89.13,89.02,89.1,57700.0,63.4275,63.4916,63.4132,63.4702,57700.0
2012-12-18 10:05:00,89.1,89.14,89.06,89.11,125400.0,63.4702,63.4987,63.4417,63.4773,125400.0
2012-12-18 10:10:00,89.1,89.17,89.08,89.11,93500.0,63.4702,63.5201,63.456,63.4773,93500.0
2012-12-18 10:15:00,89.12,89.2,89.11,89.15,78100.0,63.4845,63.5414,63.4773,63.5058,78100.0
2012-12-18 10:20:00,89.15,89.28,89.15,89.26,61700.0,63.5058,63.5984,63.5058,63.5842,61700.0
2012-12-18 10:25:00,89.28,89.35,89.25,89.34,47800.0,63.5984,63.6483,63.5771,63.6412,47800.0
2012-12-18 10:30:00,89.34,89.4,89.28,89.33,56200.0,63.6412,63.6839,63.5984,63.634,56200.0
2012-12-18 10:35:00,89.34,89.37,89.3,89.35,80700.0,63.6412,63.6625,63.6127,63.6483,80700.0
2012-12-18 10:40:00,89.34,89.42,89.32,89.41,59200.0,63.6412,63.6982,63.6269,63.691,59200.0
2012-12-18 10:45:00,89.41,89.5,89.35,89.42,76300.0,63.691,63.7551,63.6483,63.6982,76300.0
2012-12-18 10:50:00,89.41,89.46,89.36,89.36,65300.0,63.691,63.7267,63.6554,63.6554,65300.0
2012-12-18 10:55:00,89.37,89.38,89.28,89.29,37900.0,63.6625,63.6697,63.5984,63.6056,37900.0
2012-12-18 11:00:00,89.29,89.32,89.28,89.3,28400.0,63.6056,63.6269,63.5984,63.6127,28400.0
2012-12-18 11:05:00,89.3,89.36,89.3,89.33,30400.0,63.6127,63.6554,63.6127,63.634,30400.0
2012-12-18 11:10:00,89.33,89.34,89.23,89.29,73000.0,63.634,63.6412,63.5628,63.6056,73000.0
2012-12-18 11:15:00,89.3,89.49,89.29,89.49,55500.0,63.6127,63.748,63.6056,63.748,55500.0
2012-12-18 11:20:00,89.5,89.51,89.37,89.44,70300.0,63.7551,63.7623,63.6625,63.7124,70300.0
2012-12-18 11:25:00,89.43,89.48,89.42,89.46,26100.0,63.7053,63.7409,63.6982,63.7267,26100.0
2012-12-18 11:30:00,89.47,89.48,89.39,89.43,20000.0,63.7338,63.7409,63.6768,63.7053,20000.0
2012-12-18 11:35:00,89.44,89.46,89.34,89.38,71000.0,63.7124,63.7267,63.6412,63.6697,71000.0
2012-12-18 11:40:00,89.37,89.38,89.31,89.35,29000.0,63.6625,63.6697,63.6198,63.6483,29000.0
2012-12-18 11:45:00,89.37,89.4,89.29,89.33,31700.0,63.6625,63.6839,63.6056,63.634,31700.0
2012-12-18 11:50:00,89.33,89.34,89.15,89.2,60400.0,63.634,63.6412,63.5058,63.5414,60400.0
2012-12-18 11:55:00,89.2,89.2,89.16,89.19,30000.0,63.5414,63.5414,63.5129,63.5343,30000.0
2012-12-18 12:00:00,89.19,89.23,89.15,89.17,39800.0,63.5343,63.5628,63.5058,63.5201,39800.0
2012-12-18 12:05:00,89.17,89.22,89.15,89.2,28600.0,63.5201,63.5557,63.5058,63.5414,28600.0
2012-12-18 12:10:00,89.2,89.23,89.17,89.19,29400.0,63.5414,63.5628,63.5201,63.5343,29400.0
2012-12-18 12:15:00,89.18,89.27,89.17,89.25,35500.0,63.5272,63.5913,63.5201,63.5771,35500.0
2012-12-18 12:20:00,89.25,89.31,89.23,89.29,24200.0,63.5771,63.6198,63.5628,63.6056,24200.0
2012-12-18 12:25:00,89.29,89.35,89.28,89.33,17700.0,63.6056,63.6483,63.5984,63.634,17700.0
2012-12-18 12:30:00,89.33,89.36,89.31,89.33,31800.0,63.634,63.6554,63.6198,63.634,31800.0
2012-12-18 12:35:00,89.34,89.49,89.31,89.48,42100.0,63.6412,63.748,63.6198,63.7409,42100.0
2012-12-18 12:40:00,89.48,89.59,89.46,89.56,62400.0,63.7409,63.8193,63.7267,63.7979,62400.0
2012-12-18 12:45:00,89.56,89.57,89.49,89.51,35400.0,63.7979,63.805,63.748,63.7623,35400.0
2012-12-18 12:50:00,89.51,89.54,89.45,89.52,240200.0,63.7623,63.7836,63.7195,63.7694,240200.0
2012-12-18 12:55:00,89.52,89.55,89.48,89.51,36500.0,63.7694,63.7908,63.7409,63.7623,36500.0
2012-12-18 13:00:00,89.5,89.52,89.47,89.49,46100.0,63.7551,63.7694,63.7338,63.748,46100.0
2012-12-18 13:05:00,89.49,89.5,89.48,89.5,33100.0,63.748,63.7551,63.7409,63.7551,33100.0
2012-12-18 13:10:00,89.5,89.54,89.45,89.47,45000.0,63.7551,63.7836,63.7195,63.7338,45000.0
2012-12-18 13:15:00,89.46,89.49,89.4,89.45,38800.0,63.7267,63.748,63.6839,63.7195,38800.0
2012-12-18 13:20:00,89.45,89.47,89.43,89.46,79200.0,63.7195,63.7338,63.7053,63.7267,79200.0
2012-12-18 13:25:00,89.45,89.5,89.35,89.36,42100.0,63.7195,63.7551,63.6483,63.6554,42100.0
2012-12-18 13:30:00,89.36,89.37,89.26,89.3,68500.0,63.6554,63.6625,63.5842,63.6127,68500.0
2012-12-18 13:35:00,89.31,89.33,89.24,89.26,38700.0,63.6198,63.634,63.5699,63.5842,38700.0
2012-12-18 13:40:00,89.26,89.31,89.26,89.27,28800.0,63.5842,63.6198,63.5842,63.5913,28800.0
2012-12-18 13:45:00,89.27,89.29,89.25,89.25,23800.0,63.5913,63.6056,63.5771,63.5771,23800.0
2012-12-18 13:50:00,89.25,89.25,89.22,89.22,22600.0,63.5771,63.5771,63.5557,63.5557,22600.0
2012-12-18 13:55:00,89.23,89.27,89.22,89.25,32000.0,63.5628,63.5913,63.5557,63.5771,32000.0
2012-12-18 14:00:00,89.26,89.27,89.21,89.21,27500.0,63.5842,63.5913,63.5486,63.5486,27500.0
2012-12-18 14:05:00,89.22,89.28,89.22,89.27,22400.0,63.5557,63.5984,63.5557,63.5913,22400.0
2012-12-18 14:10:00,89.26,89.34,89.25,89.31,38400.0,63.5842,63.6412,63.5771,63.6198,38400.0
2012-12-18 14:15:00,89.3,89.36,89.29,89.32,40700.0,63.6127,63.6554,63.6056,63.6269,40700.0
2012-12-18 14:20:00,89.32,89.32,89.22,89.25,56700.0,63.6269,63.6269,63.5557,63.5771,56700.0
2012-12-18 14:25:00,89.25,89.25,89.12,89.12,116500.0,63.5771,63.5771,63.4845,63.4845,116500.0
2012-12-18 14:30:00,89.12,89.21,89.12,89.19,56100.0,63.4845,63.5486,63.4845,63.5343,56100.0
2012-12-18 14:35:00,89.19,89.29,89.19,89.29,40900.0,63.5343,63.6056,63.5343,63.6056,40900.0
2012-12-18 14:40:00,89.28,89.34,89.28,89.34,43600.0,63.5984,63.6412,63.5984,63.6412,43600.0
2012-12-18 14:45:00,89.33,89.37,89.32,89.37,21300.0,63.634,63.6625,63.6269,63.6625,21300.0
2012-12-18 14:50:00,89.37,89.41,89.35,89.37,25200.0,63.6625,63.691,63.6483,63.6625,25200.0
2012-12-18 14:55:00,89.37,89.39,89.33,89.37,43800.0,63.6625,63.6768,63.634,63.6625,43800.0
2012-12-18 15:00:00,89.36,89.38,89.29,89.34,38900.0,63.6554,63.6697,63.6056,63.6412,38900.0
2012-12-18 15:05:00,89.34,89.38,89.3,89.31,29700.0,63.6412,63.6697,63.6127,63.6198,29700.0
2012-12-18 15:10:00,89.32,89.36,89.3,89.32,60900.0,63.6269,63.6554,63.6127,63.6269,60900.0
2012-12-18 15:15:00,89.33,89.33,89.25,89.3,53700.0,63.634,63.634,63.5771,63.6127,53700.0
2012-12-18 15:20:00,89.3,89.33,89.24,89.31,108000.0,63.6127,63.634,63.5699,63.6198,108000.0
2012-12-18 15:25:00,89.32,89.34,89.22,89.23,55400.0,63.6269,63.6412,63.5557,63.5628,55400.0
2012-12-18 15:30:00,89.23,89.32,89.23,89.31,82600.0,63.5628,63.6269,63.5628,63.6198,82600.0
2012-12-18 15:35:00,89.31,89.31,89.23,89.23,61200.0,63.6198,63.6198,63.5628,63.5628,61200.0
2012-12-18 15:40:00,89.23,89.27,89.22,89.23,59300.0,63.5628,63.5913,63.5557,63.5628,59300.0
2012-12-18 15:45:00,89.22,89.36,89.22,89.35,101700.0,63.5557,63.6554,63.5557,63.6483,101700.0
2012-12-18 15:50:00,89.36,89.38,89.31,89.37,103200.0,63.6554,63.6697,63.6198,63.6625,103200.0
2012-12-18 15:55:00,89.37,89.41,89.24,89.37,248800.0,63.6625,63.691,63.5699,63.6625,248800.0
2012-12-19 09:30:00,89.51,89.58,88.89,89.18,168300.0,63.7623,63.8121,63.3206,63.5272,168300.0
2012-12-19 09:35:00,89.12,89.16,88.97,89.04,51000.0,63.4845,63.5129,63.3776,63.4275,51000.0
2012-12-19 09:40:00,89.05,89.05,88.73,88.86,78800.0,63.4346,63.4346,63.2066,63.2992,78800.0
2012-12-19 09:45:00,88.86,89.04,88.86,89.01,72000.0,63.2992,63.4275,63.2992,63.4061,72000.0
2012-12-19 09:50:00,89.02,89.22,89.01,89.21,45400.0,63.4132,63.5557,63.4061,63.5486,45400.0
2012-12-19 09:55:00,89.21,89.28,89.18,89.23,45900.0,63.5486,63.5984,63.5272,63.5628,45900.0
2012-12-19 10:00:00,89.23,89.33,89.12,89.14,48000.0,63.5628,63.634,63.4845,63.4987,48000.0
2012-12-19 10:05:00,89.15,89.22,89.14,89.22,47000.0,63.5058,63.5557,63.4987,63.5557,47000.0
2012-12-19 10:10:00,89.23,89.26,89.15,89.19,26100.0,63.5628,63.5842,63.5058,63.5343,26100.0
2012-12-19 10:15:00,89.19,89.21,89.0,89.01,44900.0,63.5343,63.5486,63.399,63.4061,44900.0
2012-12-19 10:20:00,89.01,89.07,88.98,88.98,33200.0,63.4061,63.4488,63.3847,63.3847,33200.0
2012-12-19 10:25:00,88.99,89.0,88.93,88.97,75100.0,63.3918,63.399,63.3491,63.3776,75100.0
2012-12-19 10:30:00,88.97,89.01,88.95,89.0,71300.0,63.3776,63.4061,63.3634,63.399,71300.0
2012-12-19 10:35:00,88.98,89.03,88.98,88.98,36200.0,63.3847,63.4203,63.3847,63.3847,36200.0
2012-12-19 10:40:00,88.97,89.01,88.93,88.93,26100.0,63.3776,63.4061,63.3491,63.3491,26100.0
2012-12-19 10:45:00,88.94,89.1,88.94,89.09,27600.0,63.3562,63.4702,63.3562,63.4631,27600.0
2012-12-19 10:50:00,89.08,89.09,88.99,89.04,43500.0,63.456,63.4631,63.3918,63.4275,43500.0
2012-12-19 10:55:00,89.04,89.06,89.02,89.03,45000.0,63.4275,63.4417,63.4132,63.4203,45000.0
2012-12-19 11:00:00,89.04,89.12,89.03,89.08,50000.0,63.4275,63.4845,63.4203,63.456,50000.0
2012-12-19 11:05:00,89.08,89.27,89.08,89.23,91400.0,63.456,63.5913,63.456,63.5628,91400.0
2012-12-19 11:10:00,89.24,89.25,89.16,89.19,29600.0,63.5699,63.5771,63.5129,63.5343,29600.0
2012-12-19 11:15:00,89.18,89.21,89.16,89.2,11900.0,63.5272,63.5486,63.5129,63.5414,11900.0
2012-12-19 11:20:00,89.21,89.25,89.1,89.13,29400.0,63.5486,63.5771,63.4702,63.4916,29400.0
2012-12-19 11:25:00,89.13,89.16,89.09,89.12,32000.0,63.4916,63.5129,63.4631,63.4845,32000.0
2012-12-19 11:30:00,89.13,89.17,89.07,89.11,39000.0,63.4916,63.5201,63.4488,63.4773,39000.0
2012-12-19 11:35:00,89.11,89.12,89.05,89.06,43100.0,63.4773,63.4845,63.4346,63.4417,43100.0
2012-12-19 11:40:00,89.06,89.11,89.02,89.03,21900.0,63.4417,63.4773,63.4132,63.4203,21900.0
2012-12-19 11:45:00,89.02,89.05,88.98,88.99,26600.0,63.4132,63.4346,63.3847,63.3918,26600.0
2012-12-19 11:50:00,89.0,89.03,88.97,89.01,27000.0,63.399,63.4203,63.3776,63.4061,27000.0
2012-12-19 11:55:00,89.02,89.03,88.89,88.89,21900.0,63.4132,63.4203,63.3206,63.3206,21900.0
2012-12-19 12:00:00,88.9,88.93,88.76,88.76,38100.0,63.3277,63.3491,63.228,63.228,38100.0
2012-12-19 12:05:00,88.76,88.81,88.67,88.69,53400.0,63.228,63.2636,63.1639,63.1781,53400.0
2012-12-19 12:10:00,88.69,88.75,88.67,88.72,30400.0,63.1781,63.2209,63.1639,63.1995,30400.0
2012-12-19 12:15:00,88.73,88.78,88.69,88.78,22500.0,63.2066,63.2423,63.1781,63.2423,22500.0
2012-12-19 12:20:00,88.78,88.81,88.7,88.72,19200.0,63.2423,63.2636,63.1853,63.1995,19200.0
2012-12-19 12:25:00,88.71,88.77,88.68,88.77,25300.0,63.1924,63.2351,63.171,63.2351,25300.0
2012-12-19 12:30:00,88.76,88.76,88.65,88.66,13200.0,63.228,63.228,63.1497,63.1568,13200.0
2012-12-19 12:35:00,88.66,88.68,88.65,88.66,32500.0,63.1568,63.171,63.1497,63.1568,32500.0
2012-12-19 12:40:00,88.66,88.84,88.64,88.84,31000.0,63.1568,63.285,63.1425,63.285,31000.0
2012-12-19 12:45:00,88.84,88.87,88.79,88.85,26800.0,63.285,63.3064,63.2494,63.2921,26800.0
2012-12-19 12:50:00,88.85,88.93,88.85,88.91,25000.0,63.2921,63.3491,63.2921,63.3349,25000.0
2012-12-19 12:55:00,88.9,88.93,88.83,88.83,13900.0,63.3277,63.3491,63.2779,63.2779,13900.0
2012-12-19 13:00:00,88.83,88.87,88.78,88.81,43700.0,63.2779,63.3064,63.2423,63.2636,43700.0
2012-12-19 13:05:00,88.81,88.87,88.8,88.82,20200.0,63.2636,63.3064,63.2565,63.2707,20200.0
2012-12-19 13:10:00,88.82,88.85,88.78,88.83,42600.0,63.2707,63.2921,63.2423,63.2779,42600.0
2012-12-19 13:15:00,88.83,88.86,88.76,88.81,17200.0,63.2779,63.2992,63.228,63.2636,17200.0
2012-12-19 13:20:00,88.8,88.84,88.74,88.8,71500.0,63.2565,63.285,63.2138,63.2565,71500.0
2012-12-19 13:25:00,88.79,88.84,88.76,88.79,10900.0,63.2494,63.285,63.228,63.2494,10900.0
2012-12-19 13:30:00,88.78,88.82,88.77,88.82,14600.0,63.2423,63.2707,63.2351,63.2707,14600.0
2012-12-19 13:35:00,88.84,88.86,88.76,88.77,17500.0,63.285,63.2992,63.228,63.2351,17500.0
2012-12-19 13:40:00,88.77,88.78,88.68,88.7,48400.0,63.2351,63.2423,63.171,63.1853,48400.0
2012-12-19 13:45:00,88.7,88.71,88.68,88.7,29300.0,63.1853,63.1924,63.171,63.1853,29300.0
2012-12-19 13:50:00,88.69,88.75,88.69,88.73,18400.0,63.1781,63.2209,63.1781,63.2066,18400.0
2012-12-19 13:55:00,88.73,88.83,88.73,88.76,21600.0,63.2066,63.2779,63.2066,63.228,21600.0
2012-12-19 14:00:00,88.76,88.77,88.69,88.75,26400.0,63.228,63.2351,63.1781,63.2209,26400.0
2012-12-19 14:05:00,88.76,88.81,88.74,88.75,20300.0,63.228,63.2636,63.2138,63.2209,20300.0
2012-12-19 14:10:00,88.76,88.82,88.72,88.74,39400.0,63.228,63.2707,63.1995,63.2138,39400.0
2012-12-19 14:15:00,88.76,88.8,88.73,88.77,37400.0,63.228,63.2565,63.2066,63.2351,37400.0
2012-12-19 14:20:00,88.78,88.82,88.76,88.79,22800.0,63.2423,63.2707,63.228,63.2494,22800.0
2012-12-19 14:25:00,88.78,88.81,88.76,88.77,19300.0,63.2423,63.2636,63.228,63.2351,19300.0
2012-12-19 14:30:00,88.78,88.84,88.75,88.76,36900.0,63.2423,63.285,63.2209,63.228,36900.0
2012-12-19 14:35:00,88.75,88.79,88.73,88.74,32000.0,63.2209,63.2494,63.2066,63.2138,32000.0
2012-12-19 14:40:00,88.74,88.77,88.72,88.73,38100.0,63.2138,63.2351,63.1995,63.2066,38100.0
2012-12-19 14:45:00,88.72,88.74,88.6,88.62,27800.0,63.1995,63.2138,63.114,63.1283,27800.0
2012-12-19 14:50:00,88.61,88.66,88.56,88.61,29100.0,63.1212,63.1568,63.0855,63.1212,29100.0
2012-12-19 14:55:00,88.61,88.73,88.61,88.71,34700.0,63.1212,63.2066,63.1212,63.1924,34700.0
2012-12-19 15:00:00,88.71,88.75,88.7,88.73,32200.0,63.1924,63.2209,63.1853,63.2066,32200.0
2012-12-19 15:05:00,88.72,88.72,88.66,88.7,50600.0,63.1995,63.1995,63.1568,63.1853,50600.0
2012-12-19 15:10:00,88.69,88.7,88.62,88.63,57100.0,63.1781,63.1853,63.1283,63.1354,57100.0
2012-12-19 15:15:00,88.63,88.66,88.61,88.61,45700.0,63.1354,63.1568,63.1212,63.1212,45700.0
2012-12-19 15:20:00,88.61,88.68,88.61,88.67,48600.0,63.1212,63.171,63.1212,63.1639,48600.0
2012-12-19 15:25:00,88.67,88.68,88.65,88.65,38700.0,63.1639,63.171,63.1497,63.1497,38700.0
2012-12-19 15:30:00,88.65,88.72,88.63,88.72,67800.0,63.1497,63.1995,63.1354,63.1995,67800.0
2012-12-19 15:35:00,88.72,88.85,88.72,88.77,75300.0,63.1995,63.2921,63.1995,63.2351,75300.0
2012-12-19 15:40:00,88.77,88.78,88.73,88.78,46700.0,63.2351,63.2423,63.2066,63.2423,46700.0
2012-12-19 15:45:00,88.78,88.78,88.57,88.57,87200.0,63.2423,63.2423,63.0927,63.0927,87200.0
2012-12-19 15:50:00,88.57,88.58,88.45,88.47,128500.0,63.0927,63.0998,63.0072,63.0214,128500.0
2012-12-19 15:55:00,88.48,88.54,88.37,88.37,233600.0,63.0286,63.0713,62.9502,62.9502,233600.0
2012-12-20 09:30:00,88.49,88.82,88.41,88.7,151200.0,63.0357,63.2707,62.9787,63.1853,151200.0
2012-12-20 09:35:00,88.7,88.79,88.45,88.49,126800.0,63.1853,63.2494,63.0072,63.0357,126800.0
2012-12-20 09:40:00,88.5,88.61,88.32,88.4,80400.0,63.0428,63.1212,62.9146,62.9716,80400.0
2012-12-20 09:45:00,88.41,88.5,88.36,88.48,76600.0,62.9787,63.0428,62.9431,63.0286,76600.0
2012-12-20 09:50:00,88.47,88.49,88.35,88.36,39000.0,63.0214,63.0357,62.9359,62.9431,39000.0
2012-12-20 09:55:00,88.36,88.36,88.06,88.09,77800.0,62.9431,62.9431,62.7294,62.7507,77800.0
2012-12-20 10:00:00,88.14,88.29,88.12,88.2,72200.0,62.7864,62.8932,62.7721,62.8291,72200.0
2012-12-20 10:05:00,88.19,88.36,88.18,88.33,62200.0,62.822,62.9431,62.8148,62.9217,62200.0
2012-12-20 10:10:00,88.32,88.32,88.21,88.21,83600.0,62.9146,62.9146,62.8362,62.8362,83600.0
2012-12-20 10:15:00,88.21,88.38,88.21,88.33,63000.0,62.8362,62.9573,62.8362,62.9217,63000.0
2012-12-20 10:20:00,88.34,88.38,88.11,88.13,54000.0,62.9288,62.9573,62.765,62.7792,54000.0
2012-12-20 10:25:00,88.13,88.21,88.05,88.07,110400.0,62.7792,62.8362,62.7222,62.7365,110400.0
2012-12-20 10:30:00,88.08,88.11,88.02,88.05,89200.0,62.7436,62.765,62.7009,62.7222,89200.0
2012-12-20 10:35:00,88.06,88.26,88.06,88.26,83800.0,62.7294,62.8718,62.7294,62.8718,83800.0
2012-12-20 10:40:00,88.26,88.29,88.21,88.25,77000.0,62.8718,62.8932,62.8362,62.8647,77000.0
2012-12-20 10:45:00,88.22,88.26,88.15,88.2,70800.0,62.8433,62.8718,62.7935,62.8291,70800.0
2012-12-20 10:50:00,88.2,88.27,88.16,88.22,97000.0,62.8291,62.879,62.8006,62.8433,97000.0
2012-12-20 10:55:00,88.23,88.28,88.21,88.21,49600.0,62.8505,62.8861,62.8362,62.8362,49600.0
2012-12-20 11:00:00,88.21,88.23,88.13,88.2,55400.0,62.8362,62.8505,62.7792,62.8291,55400.0
2012-12-20 11:05:00,88.22,88.37,88.21,88.33,102600.0,62.8433,62.9502,62.8362,62.9217,102600.0
2012-12-20 11:10:00,88.33,88.42,88.33,88.42,58800.0,62.9217,62.9858,62.9217,62.9858,58800.0
2012-12-20 11:15:00,88.41,88.44,88.34,88.34,59000.0,62.9787,63.0001,62.9288,62.9288,59000.0
2012-12-20 11:20:00,88.34,88.39,88.33,88.37,34600.0,62.9288,62.9644,62.9217,62.9502,34600.0
2012-12-20 11:25:00,88.35,88.35,88.13,88.15,56400.0,62.9359,62.9359,62.7792,62.7935,56400.0
2012-12-20 11:30:00,88.15,88.15,88.07,88.13,72200.0,62.7935,62.7935,62.7365,62.7792,72200.0
2012-12-20 11:35:00,88.14,88.28,88.13,88.21,45600.0,62.7864,62.8861,62.7792,62.8362,45600.0
2012-12-20 11:40:00,88.21,88.26,88.2,88.2,39200.0,62.8362,62.8718,62.8291,62.8291,39200.0
2012-12-20 11:45:00,88.21,88.3,88.21,88.28,43400.0,62.8362,62.9003,62.8362,62.8861,43400.0
2012-12-20 11:50:00,88.26,88.27,88.13,88.13,38600.0,62.8718,62.879,62.7792,62.7792,38600.0
2012-12-20 11:55:00,88.13,88.13,88.09,88.11,34200.0,62.7792,62.7792,62.7507,62.765,34200.0
2012-12-20 12:00:00,88.1,88.11,88.03,88.03,36800.0,62.7579,62.765,62.708,62.708,36800.0
2012-12-20 12:05:00,88.03,88.08,88.01,88.08,28000.0,62.708,62.7436,62.6937,62.7436,28000.0
2012-12-20 12:10:00,88.09,88.11,88.05,88.05,29800.0,62.7507,62.765,62.7222,62.7222,29800.0
2012-12-20 12:15:00,88.05,88.07,88.0,88.06,64600.0,62.7222,62.7365,62.6866,62.7294,64600.0
2012-12-20 12:20:00,88.06,88.11,88.04,88.09,43800.0,62.7294,62.765,62.7151,62.7507,43800.0
2012-12-20 12:25:00,88.08,88.19,88.08,88.19,53200.0,62.7436,62.822,62.7436,62.822,53200.0
2012-12-20 12:30:00,88.19,88.25,88.19,88.23,50600.0,62.822,62.8647,62.822,62.8505,50600.0
2012-12-20 12:35:00,88.24,88.3,88.23,88.25,46200.0,62.8576,62.9003,62.8505,62.8647,46200.0
2012-12-20 12:40:00,88.26,88.31,88.22,88.23,33200.0,62.8718,62.9075,62.8433,62.8505,33200.0
2012-12-20 12:45:00,88.23,88.27,88.22,88.25,26400.0,62.8505,62.879,62.8433,62.8647,26400.0
2012-12-20 12:50:00,88.23,88.36,88.22,88.31,48600.0,62.8505,62.9431,62.8433,62.9075,48600.0
2012-12-20 12:55:00,88.31,88.33,88.24,88.33,52000.0,62.9075,62.9217,62.8576,62.9217,52000.0
2012-12-20 13:00:00,88.32,88.34,88.14,88.14,64800.0,62.9146,62.9288,62.7864,62.7864,64800.0
2012-12-20 13:05:00,88.16,88.28,88.16,88.28,46800.0,62.8006,62.8861,62.8006,62.8861,46800.0
2012-12-20 13:10:00,88.27,88.31,88.2,88.3,40800.0,62.879,62.9075,62.8291,62.9003,40800.0
2012-12-20 13:15:00,88.31,88.31,88.21,88.21,29000.0,62.9075,62.9075,62.8362,62.8362,29000.0
2012-12-20 13:20:00,88.21,88.28,88.17,88.23,34200.0,62.8362,62.8861,62.8077,62.8505,34200.0
2012-12-20 13:25:00,88.23,88.42,88.23,88.4,39200.0,62.8505,62.9858,62.8505,62.9716,39200.0
2012-12-20 13:30:00,88.38,88.42,88.38,88.41,41400.0,62.9573,62.9858,62.9573,62.9787,41400.0
2012-12-20 13:35:00,88.41,88.5,88.41,88.49,78200.0,62.9787,63.0428,62.9787,63.0357,78200.0
2012-12-20 13:40:00,88.49,88.49,88.42,88.49,65400.0,63.0357,63.0357,62.9858,63.0357,65400.0
2012-12-20 13:45:00,88.49,88.59,88.49,88.54,61600.0,63.0357,63.1069,63.0357,63.0713,61600.0
2012-12-20 13:50:00,88.55,88.6,88.53,88.55,56000.0,63.0784,63.114,63.0642,63.0784,56000.0
2012-12-20 13:55:00,88.54,88.59,88.52,88.55,51800.0,63.0713,63.1069,63.057,63.0784,51800.0
2012-12-20 14:00:00,88.55,88.55,88.48,88.51,33200.0,63.0784,63.0784,63.0286,63.0499,33200.0
2012-12-20 14:05:00,88.51,88.54,88.49,88.49,54200.0,63.0499,63.0713,63.0357,63.0357,54200.0
2012-12-20 14:10:00,88.5,88.58,88.5,88.58,25400.0,63.0428,63.0998,63.0428,63.0998,25400.0
2012-12-20 14:15:00,88.58,88.63,88.57,88.58,48000.0,63.0998,63.1354,63.0927,63.0998,48000.0
2012-12-20 14:20:00,88.58,88.59,88.49,88.51,27600.0,63.0998,63.1069,63.0357,63.0499,27600.0
2012-12-20 14:25:00,88.5,88.52,88.49,88.49,18600.0,63.0428,63.057,63.0357,63.0357,18600.0
2012-12-20 14:30:00,88.49,88.51,88.43,88.44,72600.0,63.0357,63.0499,62.9929,63.0001,72600.0
2012-12-20 14:35:00,88.44,88.47,88.41,88.45,38800.0,63.0001,63.0214,62.9787,63.0072,38800.0
2012-12-20 14:40:00,88.45,88.47,88.39,88.44,64000.0,63.0072,63.0214,62.9644,63.0001,64000.0
2012-12-20 14:45:00,88.45,88.53,88.42,88.51,48200.0,63.0072,63.0642,62.9858,63.0499,48200.0
2012-12-20 14:50:00,88.53,88.54,88.48,88.49,31000.0,63.0642,63.0713,63.0286,63.0357,31000.0
2012-12-20 14:55:00,88.5,88.51,88.46,88.47,27400.0,63.0428,63.0499,63.0143,63.0214,27400.0
2012-12-20 15:00:00,88.47,88.48,88.42,88.45,25600.0,63.0214,63.0286,62.9858,63.0072,25600.0
2012-12-20 15:05:00,88.45,88.5,88.44,88.47,56600.0,63.0072,63.0428,63.0001,63.0214,56600.0
2012-12-20 15:10:00,88.48,88.48,88.44,88.45,39200.0,63.0286,63.0286,63.0001,63.0072,39200.0
2012-12-20 15:15:00,88.45,88.45,88.35,88.35,44400.0,63.0072,63.0072,62.9359,62.9359,44400.0
2012-12-20 15:20:00,88.35,88.41,88.32,88.34,64800.0,62.9359,62.9787,62.9146,62.9288,64800.0
2012-12-20 15:25:00,88.34,88.38,88.33,88.36,38200.0,62.9288,62.9573,62.9217,62.9431,38200.0
2012-12-20 15:30:00,88.38,88.43,88.37,88.38,54000.0,62.9573,62.9929,62.9502,62.9573,54000.0
2012-12-20 15:35:00,88.39,88.51,88.38,88.48,79200.0,62.9644,63.0499,62.9573,63.0286,79200.0
2012-12-20 15:40:00,88.46,88.55,88.45,88.51,128400.0,63.0143,63.0784,63.0072,63.0499,128400.0
2012-12-20 15:45:00,88.52,88.57,88.51,88.56,101000.0,63.057,63.0927,63.0499,63.0855,101000.0
2012-12-20 15:50:00,88.55,88.56,88.38,88.38,162400.0,63.0784,63.0855,62.9573,62.9573,162400.0
2012-12-20 15:55:00,88.39,88.48,88.36,88.42,348200.0,62.9644,63.0286,62.9431,62.9858,348200.0
2012-12-21 09:30:00,87.97,87.97,86.34,87.33,2642600.0,62.6653,62.6653,61.5041,62.2094,2642600.0
2012-12-21 09:35:00,87.19,87.62,87.17,87.6,82400.0,62.1096,62.4159,62.0954,62.4017,82400.0
2012-12-21 09:40:00,87.6,87.71,87.28,87.42,41400.0,62.4017,62.48,62.1737,62.2735,41400.0
2012-12-21 09:45:00,87.37,87.44,87.31,87.31,71400.0,62.2378,62.2877,62.1951,62.1951,71400.0
2012-12-21 09:50:00,87.3,87.34,87.2,87.31,107200.0,62.188,62.2165,62.1167,62.1951,107200.0
2012-12-21 09:55:00,87.29,87.29,87.01,87.11,50500.0,62.1809,62.1809,61.9814,62.0526,50500.0
2012-12-21 10:00:00,87.12,87.19,87.0,87.02,86500.0,62.0598,62.1096,61.9743,61.9885,86500.0
2012-12-21 10:05:00,87.02,87.04,86.86,86.96,61500.0,61.9885,62.0028,61.8745,61.9458,61500.0
2012-12-21 10:10:00,86.96,87.26,86.85,87.25,74000.0,61.9458,62.1595,61.8674,62.1524,74000.0
2012-12-21 10:15:00,87.25,87.42,87.22,87.42,43800.0,62.1524,62.2735,62.131,62.2735,43800.0
2012-12-21 10:20:00,87.39,87.44,87.35,87.38,30100.0,62.2521,62.2877,62.2236,62.245,30100.0
2012-12-21 10:25:00,87.38,87.41,87.31,87.33,45200.0,62.245,62.2663,62.1951,62.2094,45200.0
2012-12-21 10:30:00,87.33,87.37,87.31,87.34,87900.0,62.2094,62.2378,62.1951,62.2165,87900.0
2012-12-21 10:35:00,87.34,87.36,87.21,87.22,32100.0,62.2165,62.2307,62.1239,62.131,32100.0
2012-12-21 10:40:00,87.23,87.25,87.03,87.04,23700.0,62.1381,62.1524,61.9956,62.0028,23700.0
2012-12-21 10:45:00,87.04,87.06,86.98,87.01,45700.0,62.0028,62.017,61.96,61.9814,45700.0
2012-12-21 10:50:00,87.01,87.04,86.9,86.92,77100.0,61.9814,62.0028,61.903,61.9173,77100.0
2012-12-21 10:55:00,86.92,86.94,86.85,86.86,20300.0,61.9173,61.9315,61.8674,61.8745,20300.0
2012-12-21 11:00:00,86.86,86.96,86.86,86.91,26000.0,61.8745,61.9458,61.8745,61.9102,26000.0
2012-12-21 11:05:00,86.91,86.92,86.71,86.76,31000.0,61.9102,61.9173,61.7677,61.8033,31000.0
2012-12-21 11:10:00,86.77,86.81,86.69,86.77,46700.0,61.8104,61.8389,61.7534,61.8104,46700.0
2012-12-21 11:15:00,86.77,86.82,86.65,86.66,36000.0,61.8104,61.8461,61.725,61.7321,36000.0
2012-12-21 11:20:00,86.66,86.8,86.65,86.79,31400.0,61.7321,61.8318,61.725,61.8247,31400.0
2012-12-21 11:25:00,86.8,86.95,86.8,86.94,32400.0,61.8318,61.9387,61.8318,61.9315,32400.0
2012-12-21 11:30:00,86.93,86.93,86.75,86.76,30200.0,61.9244,61.9244,61.7962,61.8033,30200.0
2012-12-21 11:35:00,86.76,86.78,86.53,86.65,28000.0,61.8033,61.8176,61.6395,61.725,28000.0
2012-12-21 11:40:00,86.65,86.72,86.61,86.63,20800.0,61.725,61.7748,61.6965,61.7107,20800.0
2012-12-21 11:45:00,86.62,86.63,86.54,86.62,25900.0,61.7036,61.7107,61.6466,61.7036,25900.0
2012-12-21 11:50:00,86.61,86.79,86.6,86.69,32900.0,61.6965,61.8247,61.6893,61.7534,32900.0
2012-12-21 11:55:00,86.69,86.76,86.69,86.73,20200.0,61.7534,61.8033,61.7534,61.7819,20200.0
2012-12-21 12:00:00,86.72,86.79,86.6,86.61,18000.0,61.7748,61.8247,61.6893,61.6965,18000.0
2012-12-21 12:05:00,86.6,86.61,86.52,86.59,42600.0,61.6893,61.6965,61.6323,61.6822,42600.0
2012-12-21 12:10:00,86.59,86.61,86.5,86.5,24000.0,61.6822,61.6965,61.6181,61.6181,24000.0
2012-12-21 12:15:00,86.5,86.66,86.49,86.65,35100.0,61.6181,61.7321,61.611,61.725,35100.0
2012-12-21 12:20:00,86.65,86.66,86.57,86.66,17800.0,61.725,61.7321,61.668,61.7321,17800.0
2012-12-21 12:25:00,86.65,86.71,86.64,86.66,16000.0,61.725,61.7677,61.7178,61.7321,16000.0
2012-12-21 12:30:00,86.66,86.66,86.6,86.66,11600.0,61.7321,61.7321,61.6893,61.7321,11600.0
2012-12-21 12:35:00,86.67,86.74,86.52,86.52,41100.0,61.7392,61.7891,61.6323,61.6323,41100.0
2012-12-21 12:40:00,86.54,86.55,86.43,86.47,35000.0,61.6466,61.6537,61.5682,61.5967,35000.0
2012-12-21 12:45:00,86.48,86.56,86.47,86.54,19300.0,61.6039,61.6608,61.5967,61.6466,19300.0
2012-12-21 12:50:00,86.53,86.64,86.52,86.57,18700.0,61.6395,61.7178,61.6323,61.668,18700.0
2012-12-21 12:55:00,86.57,86.62,86.54,86.58,9900.0,61.668,61.7036,61.6466,61.6751,9900.0
2012-12-21 13:00:00,86.6,86.66,86.57,86.59,19200.0,61.6893,61.7321,61.668,61.6822,19200.0
2012-12-21 13:05:00,86.59,86.63,86.57,86.57,10800.0,61.6822,61.7107,61.668,61.668,10800.0
2012-12-21 13:10:00,86.57,86.59,86.53,86.54,12200.0,61.668,61.6822,61.6395,61.6466,12200.0
2012-12-21 13:15:00,86.54,86.56,86.48,86.56,21700.0,61.6466,61.6608,61.6039,61.6608,21700.0
2012-12-21 13:20:00,86.54,86.63,86.51,86.58,17000.0,61.6466,61.7107,61.6252,61.6751,17000.0
2012-12-21 13:25:00,86.57,86.59,86.54,86.55,19000.0,61.668,61.6822,61.6466,61.6537,19000.0
2012-12-21 13:30:00,86.56,86.57,86.48,86.54,28300.0,61.6608,61.668,61.6039,61.6466,28300.0
2012-12-21 13:35:00,86.53,86.66,86.53,86.65,39700.0,61.6395,61.7321,61.6395,61.725,39700.0
2012-12-21 13:40:00,86.64,86.79,86.64,86.77,38700.0,61.7178,61.8247,61.7178,61.8104,38700.0
2012-12-21 13:45:00,86.77,86.81,86.74,86.79,20600.0,61.8104,61.8389,61.7891,61.8247,20600.0
2012-12-21 13:50:00,86.77,86.86,86.77,86.86,25300.0,61.8104,61.8745,61.8104,61.8745,25300.0
2012-12-21 13:55:00,86.86,87.04,86.86,87.03,30100.0,61.8745,62.0028,61.8745,61.9956,30100.0
2012-12-21 14:00:00,87.03,87.2,87.02,87.16,48000.0,61.9956,62.1167,61.9885,62.0883,48000.0
2012-12-21 14:05:00,87.17,87.17,87.06,87.07,35200.0,62.0954,62.0954,62.017,62.0241,35200.0
2012-12-21 14:10:00,87.08,87.09,86.99,87.06,24900.0,62.0313,62.0384,61.9672,62.017,24900.0
2012-12-21 14:15:00,87.07,87.12,87.03,87.05,20700.0,62.0241,62.0598,61.9956,62.0099,20700.0
2012-12-21 14:20:00,87.04,87.07,86.96,86.98,16200.0,62.0028,62.0241,61.9458,61.96,16200.0
2012-12-21 14:25:00,86.97,87.01,86.95,86.98,19500.0,61.9529,61.9814,61.9387,61.96,19500.0
2012-12-21 14:30:00,86.99,87.04,86.98,87.03,18400.0,61.9672,62.0028,61.96,61.9956,18400.0
2012-12-21 14:35:00,87.03,87.03,86.98,87.0,12600.0,61.9956,61.9956,61.96,61.9743,12600.0
2012-12-21 14:40:00,87.0,87.01,86.93,86.97,31500.0,61.9743,61.9814,61.9244,61.9529,31500.0
2012-12-21 14:45:00,86.97,87.02,86.95,87.0,22900.0,61.9529,61.9885,61.9387,61.9743,22900.0
2012-12-21 14:50:00,87.0,87.05,86.98,87.02,23600.0,61.9743,62.0099,61.96,61.9885,23600.0
2012-12-21 14:55:00,87.02,87.03,86.93,86.94,25100.0,61.9885,61.9956,61.9244,61.9315,25100.0
2012-12-21 15:00:00,86.93,87.02,86.91,87.02,22800.0,61.9244,61.9885,61.9102,61.9885,22800.0
2012-12-21 15:05:00,87.01,87.02,86.97,87.0,34300.0,61.9814,61.9885,61.9529,61.9743,34300.0
2012-12-21 15:10:00,87.0,87.02,86.94,86.97,59000.0,61.9743,61.9885,61.9315,61.9529,59000.0
2012-12-21 15:15:00,86.97,87.08,86.96,87.08,26500.0,61.9529,62.0313,61.9458,62.0313,26500.0
2012-12-21 15:20:00,87.08,87.08,86.99,86.99,35800.0,62.0313,62.0313,61.9672,61.9672,35800.0
2012-12-21 15:25:00,87.0,87.08,86.99,87.05,33000.0,61.9743,62.0313,61.9672,62.0099,33000.0
2012-12-21 15:30:00,87.06,87.2,87.06,87.16,65600.0,62.017,62.1167,62.017,62.0883,65600.0
2012-12-21 15:35:00,87.16,87.32,87.16,87.28,76800.0,62.0883,62.2022,62.0883,62.1737,76800.0
2012-12-21 15:40:00,87.27,87.31,87.2,87.29,49900.0,62.1666,62.1951,62.1167,62.1809,49900.0
2012-12-21 15:45:00,87.28,87.29,87.07,87.13,85500.0,62.1737,62.1809,62.0241,62.0669,85500.0
2012-12-21 15:50:00,87.15,87.18,87.08,87.17,103100.0,62.0811,62.1025,62.0313,62.0954,103100.0
2012-12-21 15:55:00,87.16,87.28,87.08,87.13,331300.0,62.0883,62.1737,62.0313,62.0669,331300.0
2012-12-24 09:30:00,87.01,87.33,86.91,87.31,68200.0,61.9814,62.2094,61.9102,62.1951,68200.0
2012-12-24 09:35:00,87.3,87.33,87.06,87.15,47200.0,62.188,62.2094,62.017,62.0811,47200.0
2012-12-24 09:40:00,87.15,87.24,87.03,87.24,28600.0,62.0811,62.1452,61.9956,62.1452,28600.0
2012-12-24 09:45:00,87.24,87.33,87.24,87.29,58700.0,62.1452,62.2094,62.1452,62.1809,58700.0
2012-12-24 09:50:00,87.28,87.33,87.26,87.32,37400.0,62.1737,62.2094,62.1595,62.2022,37400.0
2012-12-24 09:55:00,87.32,87.32,87.23,87.26,22200.0,62.2022,62.2022,62.1381,62.1595,22200.0
2012-12-24 10:00:00,87.26,87.31,87.25,87.31,41000.0,62.1595,62.1951,62.1524,62.1951,41000.0
2012-12-24 10:05:00,87.32,87.33,87.31,87.32,28200.0,62.2022,62.2094,62.1951,62.2022,28200.0
2012-12-24 10:10:00,87.31,87.33,87.28,87.28,48200.0,62.1951,62.2094,62.1737,62.1737,48200.0
2012-12-24 10:15:00,87.27,87.28,87.16,87.28,19600.0,62.1666,62.1737,62.0883,62.1737,19600.0
2012-12-24 10:20:00,87.26,87.33,87.26,87.31,25600.0,62.1595,62.2094,62.1595,62.1951,25600.0
2012-12-24 10:25:00,87.33,87.33,87.32,87.32,41600.0,62.2094,62.2094,62.2022,62.2022,41600.0
2012-12-24 10:30:00,87.32,87.33,87.31,87.32,38100.0,62.2022,62.2094,62.1951,62.2022,38100.0
2012-12-24 10:35:00,87.32,87.32,87.21,87.3,22000.0,62.2022,62.2022,62.1239,62.188,22000.0
2012-12-24 10:40:00,87.3,87.33,87.27,87.27,42300.0,62.188,62.2094,62.1666,62.1666,42300.0
2012-12-24 10:45:00,87.28,87.31,87.22,87.23,27500.0,62.1737,62.1951,62.131,62.1381,27500.0
2012-12-24 10:50:00,87.23,87.26,87.17,87.25,17200.0,62.1381,62.1595,62.0954,62.1524,17200.0
2012-12-24 10:55:00,87.26,87.4,87.25,87.4,36300.0,62.1595,62.2592,62.1524,62.2592,36300.0
2012-12-24 11:00:00,87.4,87.43,87.36,87.39,24400.0,62.2592,62.2806,62.2307,62.2521,24400.0
2012-12-24 11:05:00,87.39,87.44,87.39,87.4,40400.0,62.2521,62.2877,62.2521,62.2592,40400.0
2012-12-24 11:10:00,87.4,87.4,87.35,87.4,28600.0,62.2592,62.2592,62.2236,62.2592,28600.0
2012-12-24 11:15:00,87.41,87.41,87.3,87.34,22900.0,62.2663,62.2663,62.188,62.2165,22900.0
2012-12-24 11:20:00,87.34,87.4,87.33,87.4,21300.0,62.2165,62.2592,62.2094,62.2592,21300.0
2012-12-24 11:25:00,87.4,87.4,87.37,87.39,38200.0,62.2592,62.2592,62.2378,62.2521,38200.0
2012-12-24 11:30:00,87.4,87.44,87.37,87.41,41100.0,62.2592,62.2877,62.2378,62.2663,41100.0
2012-12-24 11:35:00,87.41,87.41,87.33,87.39,33800.0,62.2663,62.2663,62.2094,62.2521,33800.0
2012-12-24 11:40:00,87.36,87.4,87.35,87.4,43500.0,62.2307,62.2592,62.2236,62.2592,43500.0
2012-12-24 11:45:00,87.4,87.4,87.36,87.4,16300.0,62.2592,62.2592,62.2307,62.2592,16300.0
2012-12-24 11:50:00,87.39,87.49,87.37,87.49,40400.0,62.2521,62.3233,62.2378,62.3233,40400.0
2012-12-24 11:55:00,87.49,87.57,87.48,87.51,41300.0,62.3233,62.3803,62.3162,62.3376,41300.0
2012-12-24 12:00:00,87.51,87.51,87.44,87.44,25500.0,62.3376,62.3376,62.2877,62.2877,25500.0
2012-12-24 12:05:00,87.45,87.46,87.44,87.44,29700.0,62.2948,62.302,62.2877,62.2877,29700.0
2012-12-24 12:10:00,87.44,87.44,87.38,87.4,23000.0,62.2877,62.2877,62.245,62.2592,23000.0
2012-12-24 12:15:00,87.4,87.45,87.39,87.39,45000.0,62.2592,62.2948,62.2521,62.2521,45000.0
2012-12-24 12:20:00,87.4,87.41,87.34,87.34,42500.0,62.2592,62.2663,62.2165,62.2165,42500.0
2012-12-24 12:25:00,87.34,87.53,87.34,87.53,17100.0,62.2165,62.3518,62.2165,62.3518,17100.0
2012-12-24 12:30:00,87.52,87.62,87.52,87.56,26600.0,62.3447,62.4159,62.3447,62.3732,26600.0
2012-12-24 12:35:00,87.57,87.57,87.42,87.42,30600.0,62.3803,62.3803,62.2735,62.2735,30600.0
2012-12-24 12:40:00,87.43,87.43,87.25,87.3,27900.0,62.2806,62.2806,62.1524,62.188,27900.0
2012-12-24 12:45:00,87.29,87.3,87.26,87.3,44700.0,62.1809,62.188,62.1595,62.188,44700.0
2012-12-24 12:50:00,87.3,87.34,87.27,87.3,30300.0,62.188,62.2165,62.1666,62.188,30300.0
2012-12-24 12:55:00,87.31,87.39,87.27,87.39,93200.0,62.1951,62.2521,62.1666,62.2521,93200.0
2012-12-26 09:30:00,87.3,87.39,86.89,86.97,35200.0,62.188,62.2521,61.8959,61.9529,35200.0
2012-12-26 09:35:00,86.97,87.24,86.75,86.86,21600.0,61.9529,62.1452,61.7962,61.8745,21600.0
2012-12-26 09:40:00,86.86,86.9,86.65,86.71,16000.0,61.8745,61.903,61.725,61.7677,16000.0
2012-12-26 09:45:00,86.73,86.87,86.64,86.8,33100.0,61.7819,61.8817,61.7178,61.8318,33100.0
2012-12-26 09:50:00,86.78,86.82,86.63,86.8,29600.0,61.8176,61.8461,61.7107,61.8318,29600.0
2012-12-26 09:55:00,86.8,86.9,86.77,86.85,20300.0,61.8318,61.903,61.8104,61.8674,20300.0
2012-12-26 10:00:00,86.85,86.89,86.73,86.77,15700.0,61.8674,61.8959,61.7819,61.8104,15700.0
2012-12-26 10:05:00,86.78,86.89,86.77,86.84,11400.0,61.8176,61.8959,61.8104,61.8603,11400.0
2012-12-26 10:10:00,86.85,86.93,86.83,86.89,11600.0,61.8674,61.9244,61.8532,61.8959,11600.0
2012-12-26 10:15:00,86.89,86.92,86.8,86.83,11500.0,61.8959,61.9173,61.8318,61.8532,11500.0
2012-12-26 10:20:00,86.83,86.83,86.74,86.75,13400.0,61.8532,61.8532,61.7891,61.7962,13400.0
2012-12-26 10:25:00,86.72,86.76,86.61,86.67,12400.0,61.7748,61.8033,61.6965,61.7392,12400.0
2012-12-26 10:30:00,86.65,86.7,86.61,86.7,14600.0,61.725,61.7606,61.6965,61.7606,14600.0
2012-12-26 10:35:00,86.71,86.71,86.6,86.61,50900.0,61.7677,61.7677,61.6893,61.6965,50900.0
2012-12-26 10:40:00,86.61,86.7,86.61,86.69,24600.0,61.6965,61.7606,61.6965,61.7534,24600.0
2012-12-26 10:45:00,86.69,86.74,86.68,86.72,17300.0,61.7534,61.7891,61.7463,61.7748,17300.0
2012-12-26 10:50:00,86.73,86.78,86.69,86.71,22100.0,61.7819,61.8176,61.7534,61.7677,22100.0
2012-12-26 10:55:00,86.7,86.75,86.59,86.6,16100.0,61.7606,61.7962,61.6822,61.6893,16100.0
2012-12-26 11:00:00,86.6,86.68,86.52,86.64,36100.0,61.6893,61.7463,61.6323,61.7178,36100.0
2012-12-26 11:05:00,86.63,86.63,86.47,86.5,18300.0,61.7107,61.7107,61.5967,61.6181,18300.0
2012-12-26 11:10:00,86.51,86.51,86.45,86.47,23200.0,61.6252,61.6252,61.5825,61.5967,23200.0
2012-12-26 11:15:00,86.46,86.48,86.37,86.4,12700.0,61.5896,61.6039,61.5255,61.5469,12700.0
2012-12-26 11:20:00,86.41,86.47,86.37,86.39,24100.0,61.554,61.5967,61.5255,61.5397,24100.0
2012-12-26 11:25:00,86.38,86.38,86.23,86.26,25400.0,61.5326,61.5326,61.4258,61.4471,25400.0
2012-12-26 11:30:00,86.24,86.25,86.1,86.25,28600.0,61.4329,61.44,61.3332,61.44,28600.0
2012-12-26 11:35:00,86.27,86.27,86.13,86.13,19100.0,61.4543,61.4543,61.3545,61.3545,19100.0
2012-12-26 11:40:00,86.13,86.25,86.13,86.25,14800.0,61.3545,61.44,61.3545,61.44,14800.0
2012-12-26 11:45:00,86.25,86.26,86.22,86.23,30300.0,61.44,61.4471,61.4186,61.4258,30300.0
2012-12-26 11:50:00,86.23,86.32,86.23,86.31,37700.0,61.4258,61.4899,61.4258,61.4828,37700.0
2012-12-26 11:55:00,86.32,86.35,86.31,86.34,10700.0,61.4899,61.5112,61.4828,61.5041,10700.0
2012-12-26 12:00:00,86.34,86.37,86.32,86.34,10700.0,61.5041,61.5255,61.4899,61.5041,10700.0
2012-12-26 12:05:00,86.34,86.34,86.2,86.2,17600.0,61.5041,61.5041,61.4044,61.4044,17600.0
2012-12-26 12:10:00,86.2,86.33,86.2,86.3,14200.0,61.4044,61.497,61.4044,61.4756,14200.0
2012-12-26 12:15:00,86.3,86.37,86.26,86.37,13500.0,61.4756,61.5255,61.4471,61.5255,13500.0
2012-12-26 12:20:00,86.38,86.4,86.32,86.37,15100.0,61.5326,61.5469,61.4899,61.5255,15100.0
2012-12-26 12:25:00,86.37,86.4,86.34,86.35,21700.0,61.5255,61.5469,61.5041,61.5112,21700.0
2012-12-26 12:30:00,86.36,86.37,86.26,86.37,14400.0,61.5184,61.5255,61.4471,61.5255,14400.0
2012-12-26 12:35:00,86.36,86.36,86.25,86.25,35200.0,61.5184,61.5184,61.44,61.44,35200.0
2012-12-26 12:40:00,86.24,86.29,86.22,86.27,6900.0,61.4329,61.4685,61.4186,61.4543,6900.0
2012-12-26 12:45:00,86.27,86.28,86.23,86.27,14700.0,61.4543,61.4614,61.4258,61.4543,14700.0
2012-12-26 12:50:00,86.28,86.44,86.27,86.41,11700.0,61.4614,61.5754,61.4543,61.554,11700.0
2012-12-26 12:55:00,86.41,86.54,86.39,86.5,18400.0,61.554,61.6466,61.5397,61.6181,18400.0
2012-12-26 13:00:00,86.51,86.51,86.41,86.46,16600.0,61.6252,61.6252,61.554,61.5896,16600.0
2012-12-26 13:05:00,86.46,86.51,86.45,86.47,8700.0,61.5896,61.6252,61.5825,61.5967,8700.0
2012-12-26 13:10:00,86.48,86.54,86.48,86.53,12600.0,61.6039,61.6466,61.6039,61.6395,12600.0
2012-12-26 13:15:00,86.53,86.58,86.51,86.58,8000.0,61.6395,61.6751,61.6252,61.6751,8000.0
2012-12-26 13:20:00,86.6,86.6,86.54,86.56,13600.0,61.6893,61.6893,61.6466,61.6608,13600.0
2012-12-26 13:25:00,86.55,86.61,86.55,86.59,19000.0,61.6537,61.6965,61.6537,61.6822,19000.0
2012-12-26 13:30:00,86.6,86.7,86.6,86.67,13000.0,61.6893,61.7606,61.6893,61.7392,13000.0
2012-12-26 13:35:00,86.68,86.74,86.68,86.73,10500.0,61.7463,61.7891,61.7463,61.7819,10500.0
2012-12-26 13:40:00,86.73,86.75,86.71,86.75,15900.0,61.7819,61.7962,61.7677,61.7962,15900.0
2012-12-26 13:45:00,86.76,86.78,86.73,86.73,10800.0,61.8033,61.8176,61.7819,61.7819,10800.0
2012-12-26 13:50:00,86.72,86.76,86.69,86.74,21600.0,61.7748,61.8033,61.7534,61.7891,21600.0
2012-12-26 13:55:00,86.75,86.78,86.74,86.76,8400.0,61.7962,61.8176,61.7891,61.8033,8400.0
2012-12-26 14:00:00,86.76,86.97,86.76,86.94,18000.0,61.8033,61.9529,61.8033,61.9315,18000.0
2012-12-26 14:05:00,86.92,86.98,86.91,86.96,16400.0,61.9173,61.96,61.9102,61.9458,16400.0
2012-12-26 14:10:00,86.95,87.04,86.95,87.04,29400.0,61.9387,62.0028,61.9387,62.0028,29400.0
2012-12-26 14:15:00,87.05,87.12,87.04,87.11,26000.0,62.0099,62.0598,62.0028,62.0526,26000.0
2012-12-26 14:20:00,87.11,87.11,87.0,87.07,22800.0,62.0526,62.0526,61.9743,62.0241,22800.0
2012-12-26 14:25:00,87.06,87.15,87.06,87.13,22900.0,62.017,62.0811,62.017,62.0669,22900.0
2012-12-26 14:30:00,87.14,87.16,87.11,87.15,11400.0,62.074,62.0883,62.0526,62.0811,11400.0
2012-12-26 14:35:00,87.15,87.21,87.11,87.2,12900.0,62.0811,62.1239,62.0526,62.1167,12900.0
2012-12-26 14:40:00,87.2,87.24,87.15,87.18,16200.0,62.1167,62.1452,62.0811,62.1025,16200.0
2012-12-26 14:45:00,87.17,87.25,87.13,87.22,17000.0,62.0954,62.1524,62.0669,62.131,17000.0
2012-12-26 14:50:00,87.22,87.41,87.21,87.34,30100.0,62.131,62.2663,62.1239,62.2165,30100.0
2012-12-26 14:55:00,87.35,87.52,87.33,87.44,45600.0,62.2236,62.3447,62.2094,62.2877,45600.0
2012-12-26 15:00:00,87.44,87.44,87.25,87.25,31500.0,62.2877,62.2877,62.1524,62.1524,31500.0
2012-12-26 15:05:00,87.25,87.26,87.17,87.17,26700.0,62.1524,62.1595,62.0954,62.0954,26700.0
2012-12-26 15:10:00,87.17,87.22,87.17,87.18,22100.0,62.0954,62.131,62.0954,62.1025,22100.0
2012-12-26 15:15:00,87.18,87.26,87.16,87.19,22400.0,62.1025,62.1595,62.0883,62.1096,22400.0
2012-12-26 15:20:00,87.19,87.21,87.16,87.16,25500.0,62.1096,62.1239,62.0883,62.0883,25500.0
2012-12-26 15:25:00,87.16,87.23,87.12,87.19,40800.0,62.0883,62.1381,62.0598,62.1096,40800.0
2012-12-26 15:30:00,87.2,87.2,87.1,87.1,31000.0,62.1167,62.1167,62.0455,62.0455,31000.0
2012-12-26 15:35:00,87.1,87.1,87.06,87.06,29800.0,62.0455,62.0455,62.017,62.017,29800.0
2012-12-26 15:40:00,87.05,87.05,86.94,86.96,28300.0,62.0099,62.0099,61.9315,61.9458,28300.0
2012-12-26 15:45:00,86.96,87.04,86.93,87.01,63400.0,61.9458,62.0028,61.9244,61.9814,63400.0
2012-12-26 15:50:00,87.02,87.02,86.9,86.93,79700.0,61.9885,61.9885,61.903,61.9244,79700.0
2012-12-26 15:55:00,86.94,86.95,86.8,86.89,212000.0,61.9315,61.9387,61.8318,61.8959,212000.0
2012-12-27 09:30:00,86.8,86.92,86.51,86.6,49500.0,61.8318,61.9173,61.6252,61.6893,49500.0
2012-12-27 09:35:00,86.61,86.96,86.52,86.88,36600.0,61.6965,61.9458,61.6323,61.8888,36600.0
2012-12-27 09:40:00,86.92,87.37,86.9,87.34,63000.0,61.9173,62.2378,61.903,62.2165,63000.0
2012-12-27 09:45:00,87.34,87.55,87.28,87.54,41900.0,62.2165,62.3661,62.1737,62.3589,41900.0
2012-12-27 09:50:00,87.54,87.55,87.33,87.35,78000.0,62.3589,62.3661,62.2094,62.2236,78000.0
2012-12-27 09:55:00,87.33,87.35,87.06,87.11,45600.0,62.2094,62.2236,62.017,62.0526,45600.0
2012-12-27 10:00:00,87.08,87.08,86.8,86.98,32900.0,62.0313,62.0313,61.8318,61.96,32900.0
2012-12-27 10:05:00,87.0,87.02,86.69,86.69,94900.0,61.9743,61.9885,61.7534,61.7534,94900.0
2012-12-27 10:10:00,86.69,86.82,86.68,86.72,35000.0,61.7534,61.8461,61.7463,61.7748,35000.0
2012-12-27 10:15:00,86.7,86.7,86.16,86.18,53500.0,61.7606,61.7606,61.3759,61.3902,53500.0
2012-12-27 10:20:00,86.18,86.24,85.99,86.14,83100.0,61.3902,61.4329,61.2548,61.3617,83100.0
2012-12-27 10:25:00,86.14,86.15,85.93,85.93,31200.0,61.3617,61.3688,61.2121,61.2121,31200.0
2012-12-27 10:30:00,85.93,86.08,85.8,86.08,36600.0,61.2121,61.3189,61.1195,61.3189,36600.0
2012-12-27 10:35:00,86.06,86.07,85.87,85.92,25900.0,61.3047,61.3118,61.1693,61.2049,25900.0
2012-12-27 10:40:00,85.91,86.05,85.85,86.05,61600.0,61.1978,61.2975,61.1551,61.2975,61600.0
2012-12-27 10:45:00,86.06,86.35,86.06,86.34,41000.0,61.3047,61.5112,61.3047,61.5041,41000.0
2012-12-27 10:50:00,86.35,86.36,86.27,86.35,41800.0,61.5112,61.5184,61.4543,61.5112,41800.0
2012-12-27 10:55:00,86.36,86.36,86.18,86.22,36800.0,61.5184,61.5184,61.3902,61.4186,36800.0
2012-12-27 11:00:00,86.23,86.39,86.23,86.32,27500.0,61.4258,61.5397,61.4258,61.4899,27500.0
2012-12-27 11:05:00,86.32,86.32,86.16,86.19,21900.0,61.4899,61.4899,61.3759,61.3973,21900.0
2012-12-27 11:10:00,86.19,86.19,86.02,86.04,45800.0,61.3973,61.3973,61.2762,61.2904,45800.0
2012-12-27 11:15:00,86.06,86.06,85.94,85.94,21900.0,61.3047,61.3047,61.2192,61.2192,21900.0
2012-12-27 11:20:00,85.93,86.09,85.92,86.03,22000.0,61.2121,61.326,61.2049,61.2833,22000.0
2012-12-27 11:25:00,86.02,86.14,85.96,86.02,25500.0,61.2762,61.3617,61.2334,61.2762,25500.0
2012-12-27 11:30:00,86.04,86.11,86.03,86.08,15700.0,61.2904,61.3403,61.2833,61.3189,15700.0
2012-12-27 11:35:00,86.08,86.09,85.99,86.01,21700.0,61.3189,61.326,61.2548,61.2691,21700.0
2012-12-27 11:40:00,86.01,86.19,86.01,86.11,20400.0,61.2691,61.3973,61.2691,61.3403,20400.0
2012-12-27 11:45:00,86.08,86.1,85.93,85.99,15700.0,61.3189,61.3332,61.2121,61.2548,15700.0
2012-12-27 11:50:00,85.99,86.0,85.88,85.89,18500.0,61.2548,61.2619,61.1764,61.1836,18500.0
2012-12-27 11:55:00,85.89,85.89,85.64,85.73,66400.0,61.1836,61.1836,61.0055,61.0696,66400.0
2012-12-27 12:00:00,85.74,85.77,85.59,85.66,32300.0,61.0767,61.0981,60.9699,61.0197,32300.0
2012-12-27 12:05:00,85.67,85.67,85.57,85.63,27300.0,61.0269,61.0269,60.9556,60.9984,27300.0
2012-12-27 12:10:00,85.64,85.69,85.64,85.66,14000.0,61.0055,61.0411,61.0055,61.0197,14000.0
2012-12-27 12:15:00,85.67,85.73,85.64,85.71,18500.0,61.0269,61.0696,61.0055,61.0553,18500.0
2012-12-27 12:20:00,85.71,85.73,85.64,85.65,33500.0,61.0553,61.0696,61.0055,61.0126,33500.0
2012-12-27 12:25:00,85.65,85.7,85.64,85.67,20800.0,61.0126,61.0482,61.0055,61.0269,20800.0
2012-12-27 12:30:00,85.67,85.68,85.5,85.5,40100.0,61.0269,61.034,60.9058,60.9058,40100.0
2012-12-27 12:35:00,85.51,85.52,85.33,85.47,29600.0,60.9129,60.92,60.7847,60.8844,29600.0
2012-12-27 12:40:00,85.47,85.5,85.37,85.43,18000.0,60.8844,60.9058,60.8131,60.8559,18000.0
2012-12-27 12:45:00,85.42,85.53,85.39,85.52,24600.0,60.8488,60.9271,60.8274,60.92,24600.0
2012-12-27 12:50:00,85.52,85.58,85.48,85.58,23000.0,60.92,60.9627,60.8915,60.9627,23000.0
2012-12-27 12:55:00,85.58,85.66,85.52,85.66,19300.0,60.9627,61.0197,60.92,61.0197,19300.0
2012-12-27 13:00:00,85.66,85.73,85.65,85.72,18500.0,61.0197,61.0696,61.0126,61.0625,18500.0
2012-12-27 13:05:00,85.72,85.72,85.61,85.7,11500.0,61.0625,61.0625,60.9841,61.0482,11500.0
2012-12-27 13:10:00,85.7,85.74,85.65,85.67,18600.0,61.0482,61.0767,61.0126,61.0269,18600.0
2012-12-27 13:15:00,85.69,85.77,85.69,85.72,29500.0,61.0411,61.0981,61.0411,61.0625,29500.0
2012-12-27 13:20:00,85.71,85.72,85.54,85.57,17800.0,61.0553,61.0625,60.9342,60.9556,17800.0
2012-12-27 13:25:00,85.57,85.57,85.49,85.5,13300.0,60.9556,60.9556,60.8986,60.9058,13300.0
2012-12-27 13:30:00,85.5,85.58,85.49,85.56,24000.0,60.9058,60.9627,60.8986,60.9485,24000.0
2012-12-27 13:35:00,85.57,85.62,85.5,85.54,17300.0,60.9556,60.9912,60.9058,60.9342,17300.0
2012-12-27 13:40:00,85.56,85.6,85.49,85.49,13700.0,60.9485,60.977,60.8986,60.8986,13700.0
2012-12-27 13:45:00,85.5,85.51,85.4,85.45,21300.0,60.9058,60.9129,60.8345,60.8701,21300.0
2012-12-27 13:50:00,85.45,85.46,85.34,85.37,38000.0,60.8701,60.8773,60.7918,60.8131,38000.0
2012-12-27 13:55:00,85.37,85.4,85.36,85.37,18100.0,60.8131,60.8345,60.806,60.8131,18100.0
2012-12-27 14:00:00,85.38,85.43,85.33,85.33,23700.0,60.8203,60.8559,60.7847,60.7847,23700.0
2012-12-27 14:05:00,85.33,85.35,85.27,85.31,22000.0,60.7847,60.7989,60.7419,60.7704,22000.0
2012-12-27 14:10:00,85.31,85.4,85.3,85.36,19600.0,60.7704,60.8345,60.7633,60.806,19600.0
2012-12-27 14:15:00,85.36,85.49,85.31,85.49,20300.0,60.806,60.8986,60.7704,60.8986,20300.0
2012-12-27 14:20:00,85.49,85.54,85.47,85.48,15500.0,60.8986,60.9342,60.8844,60.8915,15500.0
2012-12-27 14:25:00,85.48,85.48,85.41,85.41,35400.0,60.8915,60.8915,60.8416,60.8416,35400.0
2012-12-27 14:30:00,85.41,85.41,85.26,85.32,23600.0,60.8416,60.8416,60.7348,60.7775,23600.0
2012-12-27 14:35:00,85.31,85.44,85.31,85.44,20100.0,60.7704,60.863,60.7704,60.863,20100.0
2012-12-27 14:40:00,85.43,85.58,85.41,85.58,23000.0,60.8559,60.9627,60.8416,60.9627,23000.0
2012-12-27 14:45:00,85.58,86.0,85.58,85.84,70800.0,60.9627,61.2619,60.9627,61.148,70800.0
2012-12-27 14:50:00,85.86,85.99,85.8,85.82,36100.0,61.1622,61.2548,61.1195,61.1337,36100.0
2012-12-27 14:55:00,85.82,85.89,85.75,85.89,41000.0,61.1337,61.1836,61.0838,61.1836,41000.0
2012-12-27 15:00:00,85.89,86.09,85.89,86.08,87800.0,61.1836,61.326,61.1836,61.3189,87800.0
2012-12-27 15:05:00,86.07,86.34,86.06,86.32,57100.0,61.3118,61.5041,61.3047,61.4899,57100.0
2012-12-27 15:10:00,86.31,86.32,86.09,86.11,34800.0,61.4828,61.4899,61.326,61.3403,34800.0
2012-12-27 15:15:00,86.1,86.12,86.03,86.08,29100.0,61.3332,61.3474,61.2833,61.3189,29100.0
2012-12-27 15:20:00,86.09,86.28,86.06,86.22,53700.0,61.326,61.4614,61.3047,61.4186,53700.0
2012-12-27 15:25:00,86.22,86.26,86.11,86.12,27100.0,61.4186,61.4471,61.3403,61.3474,27100.0
2012-12-27 15:30:00,86.11,86.26,86.09,86.24,39500.0,61.3403,61.4471,61.326,61.4329,39500.0
2012-12-27 15:35:00,86.26,86.36,86.25,86.26,53900.0,61.4471,61.5184,61.44,61.4471,53900.0
2012-12-27 15:40:00,86.27,86.47,86.26,86.43,59900.0,61.4543,61.5967,61.4471,61.5682,59900.0
2012-12-27 15:45:00,86.43,86.44,86.27,86.32,45400.0,61.5682,61.5754,61.4543,61.4899,45400.0
2012-12-27 15:50:00,86.31,86.38,86.21,86.28,71700.0,61.4828,61.5326,61.4115,61.4614,71700.0
2012-12-27 15:55:00,86.26,86.47,86.15,86.16,184300.0,61.4471,61.5967,61.3688,61.3759,184300.0
2012-12-28 09:30:00,85.6,86.0,85.56,85.99,122000.0,60.977,61.2619,60.9485,61.2548,122000.0
2012-12-28 09:35:00,85.99,86.14,85.99,86.02,54800.0,61.2548,61.3617,61.2548,61.2762,54800.0
2012-12-28 09:40:00,86.0,86.1,85.76,85.81,115600.0,61.2619,61.3332,61.091,61.1266,115600.0
2012-12-28 09:45:00,85.82,85.83,85.71,85.75,58000.0,61.1337,61.1408,61.0553,61.0838,58000.0
2012-12-28 09:50:00,85.74,85.75,85.58,85.58,55600.0,61.0767,61.0838,60.9627,60.9627,55600.0
2012-12-28 09:55:00,85.56,85.75,85.53,85.68,72400.0,60.9485,61.0838,60.9271,61.034,72400.0
2012-12-28 10:00:00,85.68,85.73,85.5,85.63,76000.0,61.034,61.0696,60.9058,60.9984,76000.0
2012-12-28 10:05:00,85.63,85.77,85.43,85.5,96000.0,60.9984,61.0981,60.8559,60.9058,96000.0
2012-12-28 10:10:00,85.5,85.52,85.17,85.22,88000.0,60.9058,60.92,60.6707,60.7063,88000.0
2012-12-28 10:15:00,85.22,85.52,85.22,85.52,64800.0,60.7063,60.92,60.7063,60.92,64800.0
2012-12-28 10:20:00,85.51,85.61,85.33,85.34,41200.0,60.9129,60.9841,60.7847,60.7918,41200.0
2012-12-28 10:25:00,85.38,85.39,85.22,85.3,22600.0,60.8203,60.8274,60.7063,60.7633,22600.0
2012-12-28 10:30:00,85.3,85.47,85.24,85.44,51400.0,60.7633,60.8844,60.7205,60.863,51400.0
2012-12-28 10:35:00,85.44,85.46,85.28,85.3,36600.0,60.863,60.8773,60.749,60.7633,36600.0
2012-12-28 10:40:00,85.3,85.65,85.29,85.46,145200.0,60.7633,61.0126,60.7562,60.8773,145200.0
2012-12-28 10:45:00,85.48,85.82,85.48,85.68,91200.0,60.8915,61.1337,60.8915,61.034,91200.0
2012-12-28 10:50:00,85.68,85.76,85.61,85.61,52600.0,61.034,61.091,60.9841,60.9841,52600.0
2012-12-28 10:55:00,85.62,85.74,85.59,85.62,68000.0,60.9912,61.0767,60.9699,60.9912,68000.0
2012-12-28 11:00:00,85.62,85.73,85.6,85.68,63800.0,60.9912,61.0696,60.977,61.034,63800.0
2012-12-28 11:05:00,85.69,85.71,85.56,85.59,42200.0,61.0411,61.0553,60.9485,60.9699,42200.0
2012-12-28 11:10:00,85.58,85.62,85.53,85.58,51000.0,60.9627,60.9912,60.9271,60.9627,51000.0
2012-12-28 11:15:00,85.58,85.69,85.57,85.69,42400.0,60.9627,61.0411,60.9556,61.0411,42400.0
2012-12-28 11:20:00,85.68,85.7,85.61,85.62,39200.0,61.034,61.0482,60.9841,60.9912,39200.0
2012-12-28 11:25:00,85.62,85.75,85.62,85.73,28800.0,60.9912,61.0838,60.9912,61.0696,28800.0
2012-12-28 11:30:00,85.7,85.77,85.67,85.77,23800.0,61.0482,61.0981,61.0269,61.0981,23800.0
2012-12-28 11:35:00,85.77,85.78,85.66,85.72,28200.0,61.0981,61.1052,61.0197,61.0625,28200.0
2012-12-28 11:40:00,85.72,85.82,85.71,85.8,34000.0,61.0625,61.1337,61.0553,61.1195,34000.0
2012-12-28 11:45:00,85.8,85.86,85.74,85.83,30600.0,61.1195,61.1622,61.0767,61.1408,30600.0
2012-12-28 11:50:00,85.83,85.87,85.79,85.86,17400.0,61.1408,61.1693,61.1123,61.1622,17400.0
2012-12-28 11:55:00,85.86,85.88,85.81,85.81,11200.0,61.1622,61.1764,61.1266,61.1266,11200.0
2012-12-28 12:00:00,85.82,85.99,85.82,85.93,59000.0,61.1337,61.2548,61.1337,61.2121,59000.0
2012-12-28 12:05:00,85.93,85.93,85.8,85.89,22600.0,61.2121,61.2121,61.1195,61.1836,22600.0
2012-12-28 12:10:00,85.87,85.96,85.82,85.96,28000.0,61.1693,61.2334,61.1337,61.2334,28000.0
2012-12-28 12:15:00,85.96,85.98,85.88,85.97,21200.0,61.2334,61.2477,61.1764,61.2406,21200.0
2012-12-28 12:20:00,85.98,86.0,85.92,85.95,26400.0,61.2477,61.2619,61.2049,61.2263,26400.0
2012-12-28 12:25:00,85.95,86.04,85.95,86.03,57000.0,61.2263,61.2904,61.2263,61.2833,57000.0
2012-12-28 12:30:00,86.04,86.04,85.98,86.01,35600.0,61.2904,61.2904,61.2477,61.2691,35600.0
2012-12-28 12:35:00,86.02,86.04,85.87,85.87,41800.0,61.2762,61.2904,61.1693,61.1693,41800.0
2012-12-28 12:40:00,85.87,85.88,85.72,85.75,47600.0,61.1693,61.1764,61.0625,61.0838,47600.0
2012-12-28 12:45:00,85.75,85.75,85.63,85.69,99800.0,61.0838,61.0838,60.9984,61.0411,99800.0
2012-12-28 12:50:00,85.67,85.67,85.55,85.56,40200.0,61.0269,61.0269,60.9414,60.9485,40200.0
2012-12-28 12:55:00,85.56,85.61,85.55,85.6,26400.0,60.9485,60.9841,60.9414,60.977,26400.0
2012-12-28 13:00:00,85.61,85.76,85.6,85.73,20600.0,60.9841,61.091,60.977,61.0696,20600.0
2012-12-28 13:05:00,85.73,85.76,85.71,85.73,34200.0,61.0696,61.091,61.0553,61.0696,34200.0
2012-12-28 13:10:00,85.73,85.77,85.73,85.74,24600.0,61.0696,61.0981,61.0696,61.0767,24600.0
2012-12-28 13:15:00,85.73,85.77,85.69,85.76,36200.0,61.0696,61.0981,61.0411,61.091,36200.0
2012-12-28 13:20:00,85.77,85.84,85.74,85.78,27600.0,61.0981,61.148,61.0767,61.1052,27600.0
2012-12-28 13:25:00,85.79,85.84,85.72,85.72,35600.0,61.1123,61.148,61.0625,61.0625,35600.0
2012-12-28 13:30:00,85.72,85.72,85.6,85.64,27800.0,61.0625,61.0625,60.977,61.0055,27800.0
2012-12-28 13:35:00,85.64,85.64,85.52,85.56,35400.0,61.0055,61.0055,60.92,60.9485,35400.0
2012-12-28 13:40:00,85.58,85.71,85.57,85.69,47800.0,60.9627,61.0553,60.9556,61.0411,47800.0
2012-12-28 13:45:00,85.69,85.72,85.65,85.69,27400.0,61.0411,61.0625,61.0126,61.0411,27400.0
2012-12-28 13:50:00,85.68,85.71,85.64,85.64,24800.0,61.034,61.0553,61.0055,61.0055,24800.0
2012-12-28 13:55:00,85.64,85.77,85.64,85.74,37200.0,61.0055,61.0981,61.0055,61.0767,37200.0
2012-12-28 14:00:00,85.74,85.8,85.7,85.77,23600.0,61.0767,61.1195,61.0482,61.0981,23600.0
2012-12-28 14:05:00,85.77,85.77,85.6,85.72,37200.0,61.0981,61.0981,60.977,61.0625,37200.0
2012-12-28 14:10:00,85.73,85.76,85.66,85.66,23400.0,61.0696,61.091,61.0197,61.0197,23400.0
2012-12-28 14:15:00,85.67,85.68,85.64,85.67,15800.0,61.0269,61.034,61.0055,61.0269,15800.0
2012-12-28 14:20:00,85.67,85.75,85.66,85.75,41200.0,61.0269,61.0838,61.0197,61.0838,41200.0
2012-12-28 14:25:00,85.76,85.78,85.6,85.61,47200.0,61.091,61.1052,60.977,60.9841,47200.0
2012-12-28 14:30:00,85.62,85.66,85.58,85.58,42600.0,60.9912,61.0197,60.9627,60.9627,42600.0
2012-12-28 14:35:00,85.59,85.61,85.55,85.59,39200.0,60.9699,60.9841,60.9414,60.9699,39200.0
2012-12-28 14:40:00,85.59,85.7,85.58,85.7,32400.0,60.9699,61.0482,60.9627,61.0482,32400.0
2012-12-28 14:45:00,85.71,85.71,85.58,85.58,41800.0,61.0553,61.0553,60.9627,60.9627,41800.0
2012-12-28 14:50:00,85.58,85.59,85.5,85.56,32000.0,60.9627,60.9699,60.9058,60.9485,32000.0
2012-12-28 14:55:00,85.56,85.59,85.54,85.55,26400.0,60.9485,60.9699,60.9342,60.9414,26400.0
2012-12-28 15:00:00,85.56,85.58,85.55,85.57,36400.0,60.9485,60.9627,60.9414,60.9556,36400.0
2012-12-28 15:05:00,85.57,85.57,85.55,85.56,33800.0,60.9556,60.9556,60.9414,60.9485,33800.0
2012-12-28 15:10:00,85.56,85.56,85.5,85.55,87600.0,60.9485,60.9485,60.9058,60.9414,87600.0
2012-12-28 15:15:00,85.56,85.74,85.55,85.74,50200.0,60.9485,61.0767,60.9414,61.0767,50200.0
2012-12-28 15:20:00,85.73,85.76,85.67,85.74,54800.0,61.0696,61.091,61.0269,61.0767,54800.0
2012-12-28 15:25:00,85.74,85.82,85.68,85.69,47600.0,61.0767,61.1337,61.034,61.0411,47600.0
2012-12-28 15:30:00,85.69,85.73,85.67,85.67,69000.0,61.0411,61.0696,61.0269,61.0269,69000.0
2012-12-28 15:35:00,85.67,85.73,85.28,85.37,199200.0,61.0269,61.0696,60.749,60.8131,199200.0
2012-12-28 15:40:00,85.36,85.51,85.36,85.46,102200.0,60.806,60.9129,60.806,60.8773,102200.0
2012-12-28 15:45:00,85.45,85.45,85.29,85.39,142600.0,60.8701,60.8701,60.7562,60.8274,142600.0
2012-12-28 15:50:00,85.38,85.4,85.22,85.39,160800.0,60.8203,60.8345,60.7063,60.8274,160800.0
2012-12-28 15:55:00,85.39,85.47,85.24,85.24,361400.0,60.8274,60.8844,60.7205,60.7205,361400.0
2012-12-31 09:30:00,85.0,85.0,84.56,84.81,196200.0,60.5496,60.5496,60.2361,60.4142,196200.0
2012-12-31 09:35:00,84.82,85.14,84.75,85.08,89800.0,60.4214,60.6493,60.3715,60.6066,89800.0
2012-12-31 09:40:00,85.08,85.22,85.0,85.22,74800.0,60.6066,60.7063,60.5496,60.7063,74800.0
2012-12-31 09:45:00,85.22,85.4,85.22,85.37,219400.0,60.7063,60.8345,60.7063,60.8131,219400.0
2012-12-31 09:50:00,85.39,85.64,85.35,85.58,98800.0,60.8274,61.0055,60.7989,60.9627,98800.0
2012-12-31 09:55:00,85.58,85.91,85.58,85.73,72200.0,60.9627,61.1978,60.9627,61.0696,72200.0
2012-12-31 10:00:00,85.74,85.76,85.62,85.66,62600.0,61.0767,61.091,60.9912,61.0197,62600.0
2012-12-31 10:05:00,85.66,85.77,85.64,85.7,60800.0,61.0197,61.0981,61.0055,61.0482,60800.0
2012-12-31 10:10:00,85.7,85.74,85.5,85.57,55000.0,61.0482,61.0767,60.9058,60.9556,55000.0
2012-12-31 10:15:00,85.59,85.69,85.5,85.5,44400.0,60.9699,61.0411,60.9058,60.9058,44400.0
2012-12-31 10:20:00,85.5,85.6,85.49,85.59,93400.0,60.9058,60.977,60.8986,60.9699,93400.0
2012-12-31 10:25:00,85.59,85.77,85.54,85.56,101400.0,60.9699,61.0981,60.9342,60.9485,101400.0
2012-12-31 10:30:00,85.56,85.67,85.56,85.64,65200.0,60.9485,61.0269,60.9485,61.0055,65200.0
2012-12-31 10:35:00,85.65,85.81,85.6,85.71,79400.0,61.0126,61.1266,60.977,61.0553,79400.0
2012-12-31 10:40:00,85.7,85.77,85.59,85.59,55400.0,61.0482,61.0981,60.9699,60.9699,55400.0
2012-12-31 10:45:00,85.59,85.63,85.5,85.54,81600.0,60.9699,60.9984,60.9058,60.9342,81600.0
2012-12-31 10:50:00,85.54,85.61,85.47,85.56,76400.0,60.9342,60.9841,60.8844,60.9485,76400.0
2012-12-31 10:55:00,85.57,85.59,85.42,85.43,38400.0,60.9556,60.9699,60.8488,60.8559,38400.0
2012-12-31 11:00:00,85.42,85.83,85.42,85.83,79600.0,60.8488,61.1408,60.8488,61.1408,79600.0
2012-12-31 11:05:00,85.83,85.84,85.7,85.78,122600.0,61.1408,61.148,61.0482,61.1052,122600.0
2012-12-31 11:10:00,85.78,86.19,85.75,86.18,187200.0,61.1052,61.3973,61.0838,61.3902,187200.0
2012-12-31 11:15:00,86.19,86.39,86.18,86.38,152800.0,61.3973,61.5397,61.3902,61.5326,152800.0
2012-12-31 11:20:00,86.36,86.37,86.17,86.23,150400.0,61.5184,61.5255,61.383,61.4258,150400.0
2012-12-31 11:25:00,86.24,86.28,86.15,86.2,121600.0,61.4329,61.4614,61.3688,61.4044,121600.0
2012-12-31 11:30:00,86.19,86.21,86.03,86.17,120200.0,61.3973,61.4115,61.2833,61.383,120200.0
2012-12-31 11:35:00,86.17,86.17,86.03,86.11,78400.0,61.383,61.383,61.2833,61.3403,78400.0
2012-12-31 11:40:00,86.13,86.17,86.1,86.11,50400.0,61.3545,61.383,61.3332,61.3403,50400.0
2012-12-31 11:45:00,86.11,86.15,86.07,86.08,52600.0,61.3403,61.3688,61.3118,61.3189,52600.0
2012-12-31 11:50:00,86.08,86.08,85.92,85.93,151800.0,61.3189,61.3189,61.2049,61.2121,151800.0
2012-12-31 11:55:00,85.93,86.0,85.93,85.95,30800.0,61.2121,61.2619,61.2121,61.2263,30800.0
2012-12-31 12:00:00,85.96,86.0,85.94,85.94,41600.0,61.2334,61.2619,61.2192,61.2192,41600.0
2012-12-31 12:05:00,85.94,85.95,85.85,85.88,82000.0,61.2192,61.2263,61.1551,61.1764,82000.0
2012-12-31 12:10:00,85.88,85.96,85.85,85.96,44400.0,61.1764,61.2334,61.1551,61.2334,44400.0
2012-12-31 12:15:00,85.95,85.95,85.88,85.88,24000.0,61.2263,61.2263,61.1764,61.1764,24000.0
2012-12-31 12:20:00,85.88,85.94,85.87,85.93,16400.0,61.1764,61.2192,61.1693,61.2121,16400.0
2012-12-31 12:25:00,85.94,85.96,85.92,85.96,33800.0,61.2192,61.2334,61.2049,61.2334,33800.0
2012-12-31 12:30:00,85.95,86.05,85.95,85.97,57200.0,61.2263,61.2975,61.2263,61.2406,57200.0
2012-12-31 12:35:00,85.97,86.14,85.96,86.13,38400.0,61.2406,61.3617,61.2334,61.3545,38400.0
2012-12-31 12:40:00,86.13,86.5,86.13,86.4,111800.0,61.3545,61.6181,61.3545,61.5469,111800.0
2012-12-31 12:45:00,86.42,86.8,86.42,86.69,160800.0,61.5611,61.8318,61.5611,61.7534,160800.0
2012-12-31 12:50:00,86.71,86.75,86.44,86.45,71400.0,61.7677,61.7962,61.5754,61.5825,71400.0
2012-12-31 12:55:00,86.45,86.45,86.17,86.25,68000.0,61.5825,61.5825,61.383,61.44,68000.0
2012-12-31 13:00:00,86.26,86.32,86.16,86.16,47200.0,61.4471,61.4899,61.3759,61.3759,47200.0
2012-12-31 13:05:00,86.15,86.16,85.99,86.14,83400.0,61.3688,61.3759,61.2548,61.3617,83400.0
2012-12-31 13:10:00,86.15,86.36,86.13,86.36,55200.0,61.3688,61.5184,61.3545,61.5184,55200.0
2012-12-31 13:15:00,86.36,86.44,86.19,86.19,53600.0,61.5184,61.5754,61.3973,61.3973,53600.0
2012-12-31 13:20:00,86.19,86.34,86.14,86.32,48200.0,61.3973,61.5041,61.3617,61.4899,48200.0
2012-12-31 13:25:00,86.31,86.31,86.05,86.07,33200.0,61.4828,61.4828,61.2975,61.3118,33200.0
2012-12-31 13:30:00,86.07,86.12,86.02,86.07,21400.0,61.3118,61.3474,61.2762,61.3118,21400.0
2012-12-31 13:35:00,86.07,86.16,86.07,86.14,22600.0,61.3118,61.3759,61.3118,61.3617,22600.0
2012-12-31 13:40:00,86.12,86.2,86.04,86.04,33800.0,61.3474,61.4044,61.2904,61.2904,33800.0
2012-12-31 13:45:00,86.03,86.33,85.6,85.85,204600.0,61.2833,61.497,60.977,61.1551,204600.0
2012-12-31 13:50:00,85.85,85.89,85.72,85.85,50800.0,61.1551,61.1836,61.0625,61.1551,50800.0
2012-12-31 13:55:00,85.85,85.96,85.73,85.89,58800.0,61.1551,61.2334,61.0696,61.1836,58800.0
2012-12-31 14:00:00,85.88,85.9,85.72,85.73,69200.0,61.1764,61.1907,61.0625,61.0696,69200.0
2012-12-31 14:05:00,85.72,85.87,85.69,85.87,40200.0,61.0625,61.1693,61.0411,61.1693,40200.0
2012-12-31 14:10:00,85.88,85.88,85.68,85.7,55200.0,61.1764,61.1764,61.034,61.0482,55200.0
2012-12-31 14:15:00,85.7,85.8,85.7,85.76,33800.0,61.0482,61.1195,61.0482,61.091,33800.0
2012-12-31 14:20:00,85.77,85.92,85.76,85.92,33600.0,61.0981,61.2049,61.091,61.2049,33600.0
2012-12-31 14:25:00,85.92,85.93,85.85,85.92,43000.0,61.2049,61.2121,61.1551,61.2049,43000.0
2012-12-31 14:30:00,85.92,86.02,85.92,85.92,50200.0,61.2049,61.2762,61.2049,61.2049,50200.0
2012-12-31 14:35:00,85.91,85.93,85.82,85.86,53800.0,61.1978,61.2121,61.1337,61.1622,53800.0
2012-12-31 14:40:00,85.88,86.08,85.88,86.06,74200.0,61.1764,61.3189,61.1764,61.3047,74200.0
2012-12-31 14:45:00,86.06,86.25,85.98,86.2,102600.0,61.3047,61.44,61.2477,61.4044,102600.0
2012-12-31 14:50:00,86.17,86.31,86.07,86.13,58400.0,61.383,61.4828,61.3118,61.3545,58400.0
2012-12-31 14:55:00,86.13,86.34,86.13,86.28,100000.0,61.3545,61.5041,61.3545,61.4614,100000.0
2012-12-31 15:00:00,86.29,86.41,86.19,86.22,129400.0,61.4685,61.554,61.3973,61.4186,129400.0
2012-12-31 15:05:00,86.22,86.27,86.16,86.2,57600.0,61.4186,61.4543,61.3759,61.4044,57600.0
2012-12-31 15:10:00,86.19,86.2,85.95,86.03,158200.0,61.3973,61.4044,61.2263,61.2833,158200.0
2012-12-31 15:15:00,86.03,86.1,85.95,85.98,63800.0,61.2833,61.3332,61.2263,61.2477,63800.0
2012-12-31 15:20:00,85.98,86.09,85.98,86.0,58400.0,61.2477,61.326,61.2477,61.2619,58400.0
2012-12-31 15:25:00,86.01,86.08,85.83,85.87,126400.0,61.2691,61.3189,61.1408,61.1693,126400.0
2012-12-31 15:30:00,85.89,86.05,85.89,86.05,82200.0,61.1836,61.2975,61.1836,61.2975,82200.0
2012-12-31 15:35:00,86.04,86.24,86.04,86.15,113600.0,61.2904,61.4329,61.2904,61.3688,113600.0
2012-12-31 15:40:00,86.16,86.22,86.06,86.12,85800.0,61.3759,61.4186,61.3047,61.3474,85800.0
2012-12-31 15:45:00,86.12,86.34,86.12,86.34,148600.0,61.3474,61.5041,61.3474,61.5041,148600.0
2012-12-31 15:50:00,86.33,86.48,86.26,86.28,162600.0,61.497,61.6039,61.4471,61.4614,162600.0
2012-12-31 15:55:00,86.29,86.42,86.16,86.36,552000.0,61.4685,61.5611,61.3759,61.5184,552000.0
2013-01-02 09:30:00,87.49,87.81,87.29,87.7,111300.0,62.3233,62.5513,62.1809,62.4729,111300.0
2013-01-02 09:35:00,87.7,87.86,87.5,87.76,104700.0,62.4729,62.5869,62.3305,62.5157,104700.0
2013-01-02 09:40:00,87.76,87.81,87.39,87.53,66600.0,62.5157,62.5513,62.2521,62.3518,66600.0
2013-01-02 09:45:00,87.52,87.75,87.47,87.69,68300.0,62.3447,62.5085,62.3091,62.4658,68300.0
2013-01-02 09:50:00,87.72,88.1,87.69,88.08,62700.0,62.4872,62.7579,62.4658,62.7436,62700.0
2013-01-02 09:55:00,88.02,88.19,87.94,88.11,92600.0,62.7009,62.822,62.6439,62.765,92600.0
2013-01-02 10:00:00,88.12,88.34,88.09,88.09,61800.0,62.7721,62.9288,62.7507,62.7507,61800.0
2013-01-02 10:05:00,88.08,88.1,87.89,88.06,38600.0,62.7436,62.7579,62.6083,62.7294,38600.0
2013-01-02 10:10:00,88.03,88.22,87.99,88.22,43800.0,62.708,62.8433,62.6795,62.8433,43800.0
2013-01-02 10:15:00,88.22,88.28,88.1,88.16,43100.0,62.8433,62.8861,62.7579,62.8006,43100.0
2013-01-02 10:20:00,88.16,88.25,88.06,88.07,52900.0,62.8006,62.8647,62.7294,62.7365,52900.0
2013-01-02 10:25:00,88.08,88.15,88.01,88.1,43000.0,62.7436,62.7935,62.6937,62.7579,43000.0
2013-01-02 10:30:00,88.13,88.13,88.01,88.03,34700.0,62.7792,62.7792,62.6937,62.708,34700.0
2013-01-02 10:35:00,88.03,88.08,87.9,87.98,49800.0,62.708,62.7436,62.6154,62.6724,49800.0
2013-01-02 10:40:00,87.99,88.04,87.92,87.96,43200.0,62.6795,62.7151,62.6296,62.6581,43200.0
2013-01-02 10:45:00,87.95,88.01,87.9,87.96,32800.0,62.651,62.6937,62.6154,62.6581,32800.0
2013-01-02 10:50:00,87.97,88.02,87.93,87.94,64000.0,62.6653,62.7009,62.6368,62.6439,64000.0
2013-01-02 10:55:00,87.93,87.99,87.87,87.99,58900.0,62.6368,62.6795,62.594,62.6795,58900.0
2013-01-02 11:00:00,87.99,88.02,87.89,87.9,39200.0,62.6795,62.7009,62.6083,62.6154,39200.0
2013-01-02 11:05:00,87.91,87.93,87.8,87.93,42600.0,62.6225,62.6368,62.5442,62.6368,42600.0
2013-01-02 11:10:00,87.95,88.0,87.84,87.86,55000.0,62.651,62.6866,62.5726,62.5869,55000.0
2013-01-02 11:15:00,87.88,87.92,87.8,87.88,44800.0,62.6011,62.6296,62.5442,62.6011,44800.0
2013-01-02 11:20:00,87.88,87.97,87.88,87.93,36300.0,62.6011,62.6653,62.6011,62.6368,36300.0
2013-01-02 11:25:00,87.92,88.04,87.91,88.03,23300.0,62.6296,62.7151,62.6225,62.708,23300.0
2013-01-02 11:30:00,88.03,88.08,87.92,87.95,49400.0,62.708,62.7436,62.6296,62.651,49400.0
2013-01-02 11:35:00,87.94,87.95,87.87,87.9,30700.0,62.6439,62.651,62.594,62.6154,30700.0
2013-01-02 11:40:00,87.91,88.0,87.9,87.98,26800.0,62.6225,62.6866,62.6154,62.6724,26800.0
2013-01-02 11:45:00,87.98,88.08,87.89,87.89,30700.0,62.6724,62.7436,62.6083,62.6083,30700.0
2013-01-02 11:50:00,87.89,87.92,87.87,87.9,15000.0,62.6083,62.6296,62.594,62.6154,15000.0
2013-01-02 11:55:00,87.9,87.95,87.87,87.95,24300.0,62.6154,62.651,62.594,62.651,24300.0
2013-01-02 12:00:00,87.93,87.95,87.88,87.88,30700.0,62.6368,62.651,62.6011,62.6011,30700.0
2013-01-02 12:05:00,87.89,87.94,87.88,87.91,25200.0,62.6083,62.6439,62.6011,62.6225,25200.0
2013-01-02 12:10:00,87.89,87.98,87.88,87.91,36500.0,62.6083,62.6724,62.6011,62.6225,36500.0
2013-01-02 12:15:00,87.91,87.94,87.89,87.91,25900.0,62.6225,62.6439,62.6083,62.6225,25900.0
2013-01-02 12:20:00,87.91,87.94,87.86,87.87,55300.0,62.6225,62.6439,62.5869,62.594,55300.0
2013-01-02 12:25:00,87.87,87.93,87.86,87.92,28000.0,62.594,62.6368,62.5869,62.6296,28000.0
2013-01-02 12:30:00,87.92,87.95,87.89,87.89,25100.0,62.6296,62.651,62.6083,62.6083,25100.0
2013-01-02 12:35:00,87.89,87.92,87.86,87.92,17300.0,62.6083,62.6296,62.5869,62.6296,17300.0
2013-01-02 12:40:00,87.92,87.92,87.84,87.84,30900.0,62.6296,62.6296,62.5726,62.5726,30900.0
2013-01-02 12:45:00,87.84,87.89,87.81,87.84,48900.0,62.5726,62.6083,62.5513,62.5726,48900.0
2013-01-02 12:50:00,87.84,87.86,87.83,87.83,29900.0,62.5726,62.5869,62.5655,62.5655,29900.0
2013-01-02 12:55:00,87.83,87.85,87.8,87.83,34900.0,62.5655,62.5798,62.5442,62.5655,34900.0
2013-01-02 13:00:00,87.83,87.87,87.79,87.81,29600.0,62.5655,62.594,62.537,62.5513,29600.0
2013-01-02 13:05:00,87.8,87.88,87.79,87.88,45200.0,62.5442,62.6011,62.537,62.6011,45200.0
2013-01-02 13:10:00,87.88,87.9,87.85,87.87,18700.0,62.6011,62.6154,62.5798,62.594,18700.0
2013-01-02 13:15:00,87.86,87.92,87.86,87.88,63900.0,62.5869,62.6296,62.5869,62.6011,63900.0
2013-01-02 13:20:00,87.88,87.88,87.83,87.86,20800.0,62.6011,62.6011,62.5655,62.5869,20800.0
2013-01-02 13:25:00,87.85,87.98,87.84,87.97,30200.0,62.5798,62.6724,62.5726,62.6653,30200.0
2013-01-02 13:30:00,87.97,88.01,87.94,87.95,25600.0,62.6653,62.6937,62.6439,62.651,25600.0
2013-01-02 13:35:00,87.95,87.98,87.86,87.87,29500.0,62.651,62.6724,62.5869,62.594,29500.0
2013-01-02 13:40:00,87.87,87.94,87.87,87.9,25300.0,62.594,62.6439,62.594,62.6154,25300.0
2013-01-02 13:45:00,87.9,87.91,87.86,87.9,27900.0,62.6154,62.6225,62.5869,62.6154,27900.0
2013-01-02 13:50:00,87.9,87.98,87.9,87.94,31100.0,62.6154,62.6724,62.6154,62.6439,31100.0
2013-01-02 13:55:00,87.92,88.05,87.91,88.02,34900.0,62.6296,62.7222,62.6225,62.7009,34900.0
2013-01-02 14:00:00,88.03,88.15,88.02,88.14,27700.0,62.708,62.7935,62.7009,62.7864,27700.0
2013-01-02 14:05:00,88.15,88.15,88.05,88.1,24100.0,62.7935,62.7935,62.7222,62.7579,24100.0
2013-01-02 14:10:00,88.09,88.17,88.08,88.17,39400.0,62.7507,62.8077,62.7436,62.8077,39400.0
2013-01-02 14:15:00,88.17,88.29,88.16,88.27,44000.0,62.8077,62.8932,62.8006,62.879,44000.0
2013-01-02 14:20:00,88.27,88.34,88.24,88.28,33400.0,62.879,62.9288,62.8576,62.8861,33400.0
2013-01-02 14:25:00,88.28,88.38,88.28,88.36,55500.0,62.8861,62.9573,62.8861,62.9431,55500.0
2013-01-02 14:30:00,88.37,88.41,88.25,88.25,33800.0,62.9502,62.9787,62.8647,62.8647,33800.0
2013-01-02 14:35:00,88.25,88.27,88.2,88.27,24600.0,62.8647,62.879,62.8291,62.879,24600.0
2013-01-02 14:40:00,88.26,88.28,88.24,88.26,32300.0,62.8718,62.8861,62.8576,62.8718,32300.0
2013-01-02 14:45:00,88.26,88.3,88.25,88.3,30100.0,62.8718,62.9003,62.8647,62.9003,30100.0
2013-01-02 14:50:00,88.31,88.4,88.29,88.35,28200.0,62.9075,62.9716,62.8932,62.9359,28200.0
2013-01-02 14:55:00,88.36,88.38,88.29,88.37,38200.0,62.9431,62.9573,62.8932,62.9502,38200.0
2013-01-02 15:00:00,88.36,88.46,88.36,88.44,32100.0,62.9431,63.0143,62.9431,63.0001,32100.0
2013-01-02 15:05:00,88.44,88.52,88.44,88.52,22000.0,63.0001,63.057,63.0001,63.057,22000.0
2013-01-02 15:10:00,88.51,88.53,88.47,88.53,38600.0,63.0499,63.0642,63.0214,63.0642,38600.0
2013-01-02 15:15:00,88.53,88.6,88.52,88.59,43700.0,63.0642,63.114,63.057,63.1069,43700.0
2013-01-02 15:20:00,88.6,88.73,88.57,88.61,97400.0,63.114,63.2066,63.0927,63.1212,97400.0
2013-01-02 15:25:00,88.61,88.7,88.54,88.66,59100.0,63.1212,63.1853,63.0713,63.1568,59100.0
2013-01-02 15:30:00,88.66,88.81,88.66,88.8,66000.0,63.1568,63.2636,63.1568,63.2565,66000.0
2013-01-02 15:35:00,88.8,88.97,88.79,88.94,80000.0,63.2565,63.3776,63.2494,63.3562,80000.0
2013-01-02 15:40:00,88.95,89.02,88.93,89.01,102700.0,63.3634,63.4132,63.3491,63.4061,102700.0
2013-01-02 15:45:00,89.01,89.03,88.85,88.85,172300.0,63.4061,63.4203,63.2921,63.2921,172300.0
2013-01-02 15:50:00,88.85,89.11,88.85,89.08,139000.0,63.2921,63.4773,63.2921,63.456,139000.0
2013-01-02 15:55:00,89.09,89.24,89.01,89.2,316900.0,63.4631,63.5699,63.4061,63.5414,316900.0
2013-01-03 09:30:00,89.42,89.53,89.15,89.44,72600.0,63.6982,63.7765,63.5058,63.7124,72600.0
2013-01-03 09:35:00,89.44,89.58,89.32,89.35,83300.0,63.7124,63.8121,63.6269,63.6483,83300.0
2013-01-03 09:40:00,89.38,89.38,89.06,89.12,79300.0,63.6697,63.6697,63.4417,63.4845,79300.0
2013-01-03 09:45:00,89.14,89.18,88.92,88.94,37300.0,63.4987,63.5272,63.342,63.3562,37300.0
2013-01-03 09:50:00,88.96,89.19,88.95,89.1,37800.0,63.3705,63.5343,63.3634,63.4702,37800.0
2013-01-03 09:55:00,89.12,89.17,89.06,89.11,49100.0,63.4845,63.5201,63.4417,63.4773,49100.0
2013-01-03 10:00:00,89.13,89.19,89.11,89.17,39700.0,63.4916,63.5343,63.4773,63.5201,39700.0
2013-01-03 10:05:00,89.15,89.23,89.11,89.18,36200.0,63.5058,63.5628,63.4773,63.5272,36200.0
2013-01-03 10:10:00,89.17,89.24,89.14,89.18,22700.0,63.5201,63.5699,63.4987,63.5272,22700.0
2013-01-03 10:15:00,89.18,89.21,89.01,89.03,25600.0,63.5272,63.5486,63.4061,63.4203,25600.0
2013-01-03 10:20:00,89.04,89.12,89.02,89.12,22500.0,63.4275,63.4845,63.4132,63.4845,22500.0
2013-01-03 10:25:00,89.12,89.19,89.12,89.17,23300.0,63.4845,63.5343,63.4845,63.5201,23300.0
2013-01-03 10:30:00,89.19,89.22,89.13,89.14,34700.0,63.5343,63.5557,63.4916,63.4987,34700.0
2013-01-03 10:35:00,89.13,89.18,89.02,89.03,30500.0,63.4916,63.5272,63.4132,63.4203,30500.0
2013-01-03 10:40:00,89.03,89.06,88.98,88.98,31200.0,63.4203,63.4417,63.3847,63.3847,31200.0
2013-01-03 10:45:00,89.0,89.01,88.84,88.84,27500.0,63.399,63.4061,63.285,63.285,27500.0
2013-01-03 10:50:00,88.83,88.91,88.78,88.86,30200.0,63.2779,63.3349,63.2423,63.2992,30200.0
2013-01-03 10:55:00,88.85,88.85,88.74,88.75,26700.0,63.2921,63.2921,63.2138,63.2209,26700.0
2013-01-03 11:00:00,88.75,88.8,88.72,88.75,53700.0,63.2209,63.2565,63.1995,63.2209,53700.0
2013-01-03 11:05:00,88.75,88.78,88.67,88.7,35700.0,63.2209,63.2423,63.1639,63.1853,35700.0
2013-01-03 11:10:00,88.71,88.79,88.68,88.72,35700.0,63.1924,63.2494,63.171,63.1995,35700.0
2013-01-03 11:15:00,88.71,88.75,88.67,88.71,32500.0,63.1924,63.2209,63.1639,63.1924,32500.0
2013-01-03 11:20:00,88.71,88.77,88.69,88.73,30600.0,63.1924,63.2351,63.1781,63.2066,30600.0
2013-01-03 11:25:00,88.73,88.75,88.64,88.73,28300.0,63.2066,63.2209,63.1425,63.2066,28300.0
2013-01-03 11:30:00,88.73,88.79,88.65,88.69,59900.0,63.2066,63.2494,63.1497,63.1781,59900.0
2013-01-03 11:35:00,88.71,88.78,88.7,88.75,50300.0,63.1924,63.2423,63.1853,63.2209,50300.0
2013-01-03 11:40:00,88.75,88.78,88.7,88.75,40600.0,63.2209,63.2423,63.1853,63.2209,40600.0
2013-01-03 11:45:00,88.75,88.77,88.73,88.75,23400.0,63.2209,63.2351,63.2066,63.2209,23400.0
2013-01-03 11:50:00,88.75,88.76,88.7,88.74,18100.0,63.2209,63.228,63.1853,63.2138,18100.0
2013-01-03 11:55:00,88.74,88.77,88.69,88.7,19400.0,63.2138,63.2351,63.1781,63.1853,19400.0
2013-01-03 12:00:00,88.72,88.76,88.69,88.72,30600.0,63.1995,63.228,63.1781,63.1995,30600.0
2013-01-03 12:05:00,88.71,88.71,88.61,88.64,29700.0,63.1924,63.1924,63.1212,63.1425,29700.0
2013-01-03 12:10:00,88.64,88.66,88.59,88.66,21100.0,63.1425,63.1568,63.1069,63.1568,21100.0
2013-01-03 12:15:00,88.66,88.66,88.58,88.58,14000.0,63.1568,63.1568,63.0998,63.0998,14000.0
2013-01-03 12:20:00,88.58,88.62,88.56,88.57,13500.0,63.0998,63.1283,63.0855,63.0927,13500.0
2013-01-03 12:25:00,88.56,88.59,88.47,88.48,35900.0,63.0855,63.1069,63.0214,63.0286,35900.0
2013-01-03 12:30:00,88.5,88.5,88.35,88.36,49000.0,63.0428,63.0428,62.9359,62.9431,49000.0
2013-01-03 12:35:00,88.36,88.44,88.34,88.42,33800.0,62.9431,63.0001,62.9288,62.9858,33800.0
2013-01-03 12:40:00,88.43,88.5,88.43,88.5,23700.0,62.9929,63.0428,62.9929,63.0428,23700.0
2013-01-03 12:45:00,88.5,88.58,88.49,88.57,20400.0,63.0428,63.0998,63.0357,63.0927,20400.0
2013-01-03 12:50:00,88.57,88.71,88.57,88.67,16700.0,63.0927,63.1924,63.0927,63.1639,16700.0
2013-01-03 12:55:00,88.66,88.73,88.64,88.73,13800.0,63.1568,63.2066,63.1425,63.2066,13800.0
2013-01-03 13:00:00,88.71,88.76,88.7,88.7,18700.0,63.1924,63.228,63.1853,63.1853,18700.0
2013-01-03 13:05:00,88.72,88.75,88.67,88.7,29300.0,63.1995,63.2209,63.1639,63.1853,29300.0
2013-01-03 13:10:00,88.71,88.71,88.57,88.66,26900.0,63.1924,63.1924,63.0927,63.1568,26900.0
2013-01-03 13:15:00,88.67,88.79,88.66,88.79,17700.0,63.1639,63.2494,63.1568,63.2494,17700.0
2013-01-03 13:20:00,88.8,88.82,88.74,88.75,22500.0,63.2565,63.2707,63.2138,63.2209,22500.0
2013-01-03 13:25:00,88.75,88.8,88.74,88.77,15300.0,63.2209,63.2565,63.2138,63.2351,15300.0
2013-01-03 13:30:00,88.78,88.86,88.77,88.84,18100.0,63.2423,63.2992,63.2351,63.285,18100.0
2013-01-03 13:35:00,88.83,88.83,88.8,88.81,1000.0,63.2779,63.2779,63.2565,63.2636,1000.0
2013-01-03 13:40:00,88.81,88.81,88.81,88.81,0.0,63.2636,63.2636,63.2636,63.2636,0.0
2013-01-03 13:45:00,88.81,88.81,88.81,88.81,0.0,63.2636,63.2636,63.2636,63.2636,0.0
2013-01-03 13:50:00,88.82,88.84,88.72,88.77,22800.0,63.2707,63.285,63.1995,63.2351,22800.0
2013-01-03 13:55:00,88.77,88.78,88.68,88.75,19800.0,63.2351,63.2423,63.171,63.2209,19800.0
2013-01-03 14:00:00,88.75,88.75,88.49,88.58,22600.0,63.2209,63.2209,63.0357,63.0998,22600.0
2013-01-03 14:05:00,88.58,88.58,88.44,88.5,24000.0,63.0998,63.0998,63.0001,63.0428,24000.0
2013-01-03 14:10:00,88.51,88.78,88.45,88.73,28100.0,63.0499,63.2423,63.0072,63.2066,28100.0
2013-01-03 14:15:00,88.56,88.7,88.48,88.58,17400.0,63.0855,63.1853,63.0286,63.0998,17400.0
2013-01-03 14:20:00,88.59,88.78,88.46,88.46,28400.0,63.1069,63.2423,63.0143,63.0143,28400.0
2013-01-03 14:25:00,88.46,88.56,88.38,88.55,37500.0,63.0143,63.0855,62.9573,63.0784,37500.0
2013-01-03 14:30:00,88.56,88.57,88.48,88.52,21200.0,63.0855,63.0927,63.0286,63.057,21200.0
2013-01-03 14:35:00,88.55,88.56,88.41,88.44,35400.0,63.0784,63.0855,62.9787,63.0001,35400.0
2013-01-03 14:40:00,88.45,88.53,88.44,88.47,35900.0,63.0072,63.0642,63.0001,63.0214,35900.0
2013-01-03 14:45:00,88.47,88.5,88.38,88.41,37600.0,63.0214,63.0428,62.9573,62.9787,37600.0
2013-01-03 14:50:00,88.42,88.49,88.42,88.45,25300.0,62.9858,63.0357,62.9858,63.0072,25300.0
2013-01-03 14:55:00,88.46,88.56,88.45,88.5,43600.0,63.0143,63.0855,63.0072,63.0428,43600.0
2013-01-03 15:00:00,88.5,88.58,88.44,88.56,45500.0,63.0428,63.0998,63.0001,63.0855,45500.0
2013-01-03 15:05:00,88.55,88.58,88.52,88.53,38700.0,63.0784,63.0998,63.057,63.0642,38700.0
2013-01-03 15:10:00,88.53,88.59,88.48,88.53,40200.0,63.0642,63.1069,63.0286,63.0642,40200.0
2013-01-03 15:15:00,88.54,88.56,88.44,88.47,24700.0,63.0713,63.0855,63.0001,63.0214,24700.0
2013-01-03 15:20:00,88.47,88.53,88.34,88.38,38100.0,63.0214,63.0642,62.9288,62.9573,38100.0
2013-01-03 15:25:00,88.38,88.49,88.37,88.4,52000.0,62.9573,63.0357,62.9502,62.9716,52000.0
2013-01-03 15:30:00,88.41,88.48,88.38,88.39,44000.0,62.9787,63.0286,62.9573,62.9644,44000.0
2013-01-03 15:35:00,88.39,88.4,88.34,88.39,52900.0,62.9644,62.9716,62.9288,62.9644,52900.0
2013-01-03 15:40:00,88.4,88.46,88.38,88.46,73100.0,62.9716,63.0143,62.9573,63.0143,73100.0
2013-01-03 15:45:00,88.46,88.64,88.45,88.55,67900.0,63.0143,63.1425,63.0072,63.0784,67900.0
2013-01-03 15:50:00,88.54,88.6,88.37,88.37,87700.0,63.0713,63.114,62.9502,62.9502,87700.0
2013-01-03 15:55:00,88.37,88.61,88.37,88.59,168800.0,62.9502,63.1212,62.9502,63.1069,168800.0
2013-01-04 09:30:00,88.59,88.99,88.55,88.96,63600.0,63.1069,63.3918,63.0784,63.3705,63600.0
2013-01-04 09:35:00,88.9,88.93,88.56,88.61,45200.0,63.3277,63.3491,63.0855,63.1212,45200.0
2013-01-04 09:40:00,88.64,88.7,88.61,88.64,74700.0,63.1425,63.1853,63.1212,63.1425,74700.0
2013-01-04 09:45:00,88.64,88.64,88.55,88.56,58900.0,63.1425,63.1425,63.0784,63.0855,58900.0
2013-01-04 09:50:00,88.56,88.68,88.51,88.68,43200.0,63.0855,63.171,63.0499,63.171,43200.0
2013-01-04 09:55:00,88.68,88.77,88.62,88.69,47200.0,63.171,63.2351,63.1283,63.1781,47200.0
2013-01-04 10:00:00,88.68,88.73,88.46,88.48,57800.0,63.171,63.2066,63.0143,63.0286,57800.0
2013-01-04 10:05:00,88.5,88.57,88.42,88.55,41600.0,63.0428,63.0927,62.9858,63.0784,41600.0
2013-01-04 10:10:00,88.56,88.74,88.55,88.72,59600.0,63.0855,63.2138,63.0784,63.1995,59600.0
2013-01-04 10:15:00,88.72,88.76,88.67,88.74,27000.0,63.1995,63.228,63.1639,63.2138,27000.0
2013-01-04 10:20:00,88.73,88.79,88.71,88.74,55700.0,63.2066,63.2494,63.1924,63.2138,55700.0
2013-01-04 10:25:00,88.74,88.8,88.72,88.74,59700.0,63.2138,63.2565,63.1995,63.2138,59700.0
2013-01-04 10:30:00,88.74,88.77,88.66,88.71,68200.0,63.2138,63.2351,63.1568,63.1924,68200.0
2013-01-04 10:35:00,88.71,88.74,88.7,88.73,34300.0,63.1924,63.2138,63.1853,63.2066,34300.0
2013-01-04 10:40:00,88.73,88.74,88.62,88.62,29300.0,63.2066,63.2138,63.1283,63.1283,29300.0
2013-01-04 10:45:00,88.63,88.7,88.62,88.69,34500.0,63.1354,63.1853,63.1283,63.1781,34500.0
2013-01-04 10:50:00,88.7,88.74,88.69,88.7,32300.0,63.1853,63.2138,63.1781,63.1853,32300.0
2013-01-04 10:55:00,88.7,88.76,88.68,88.74,40500.0,63.1853,63.228,63.171,63.2138,40500.0
2013-01-04 11:00:00,88.74,88.76,88.71,88.71,43700.0,63.2138,63.228,63.1924,63.1924,43700.0
2013-01-04 11:05:00,88.72,88.76,88.71,88.73,36500.0,63.1995,63.228,63.1924,63.2066,36500.0
2013-01-04 11:10:00,88.73,88.8,88.73,88.8,32200.0,63.2066,63.2565,63.2066,63.2565,32200.0
2013-01-04 11:15:00,88.8,88.8,88.78,88.8,39900.0,63.2565,63.2565,63.2423,63.2565,39900.0
2013-01-04 11:20:00,88.8,88.8,88.75,88.79,44200.0,63.2565,63.2565,63.2209,63.2494,44200.0
2013-01-04 11:25:00,88.79,88.8,88.71,88.73,44900.0,63.2494,63.2565,63.1924,63.2066,44900.0
2013-01-04 11:30:00,88.75,88.77,88.72,88.74,48200.0,63.2209,63.2351,63.1995,63.2138,48200.0
2013-01-04 11:35:00,88.74,88.76,88.73,88.73,63700.0,63.2138,63.228,63.2066,63.2066,63700.0
2013-01-04 11:40:00,88.73,88.76,88.72,88.74,35800.0,63.2066,63.228,63.1995,63.2138,35800.0
2013-01-04 11:45:00,88.75,88.77,88.73,88.75,53900.0,63.2209,63.2351,63.2066,63.2209,53900.0
2013-01-04 11:50:00,88.76,88.86,88.76,88.86,40300.0,63.228,63.2992,63.228,63.2992,40300.0
2013-01-04 11:55:00,88.86,88.9,88.77,88.77,56200.0,63.2992,63.3277,63.2351,63.2351,56200.0
2013-01-04 12:00:00,88.77,88.9,88.77,88.87,26100.0,63.2351,63.3277,63.2351,63.3064,26100.0
2013-01-04 12:05:00,88.85,88.93,88.85,88.92,16800.0,63.2921,63.3491,63.2921,63.342,16800.0
2013-01-04 12:10:00,88.92,89.05,88.92,89.04,30800.0,63.342,63.4346,63.342,63.4275,30800.0
2013-01-04 12:15:00,89.05,89.1,89.03,89.03,21700.0,63.4346,63.4702,63.4203,63.4203,21700.0
2013-01-04 12:20:00,89.03,89.08,89.03,89.04,15000.0,63.4203,63.456,63.4203,63.4275,15000.0
2013-01-04 12:25:00,89.04,89.07,89.02,89.07,28700.0,63.4275,63.4488,63.4132,63.4488,28700.0
2013-01-04 12:30:00,89.08,89.13,89.05,89.11,25300.0,63.456,63.4916,63.4346,63.4773,25300.0
2013-01-04 12:35:00,89.12,89.15,89.09,89.09,20900.0,63.4845,63.5058,63.4631,63.4631,20900.0
2013-01-04 12:40:00,89.09,89.14,89.09,89.13,20900.0,63.4631,63.4987,63.4631,63.4916,20900.0
2013-01-04 12:45:00,89.13,89.14,89.11,89.13,25700.0,63.4916,63.4987,63.4773,63.4916,25700.0
2013-01-04 12:50:00,89.13,89.14,89.02,89.02,24600.0,63.4916,63.4987,63.4132,63.4132,24600.0
2013-01-04 12:55:00,89.02,89.03,88.98,88.99,21800.0,63.4132,63.4203,63.3847,63.3918,21800.0
2013-01-04 13:00:00,88.99,89.01,88.97,88.98,22300.0,63.3918,63.4061,63.3776,63.3847,22300.0
2013-01-04 13:05:00,88.98,88.98,88.89,88.89,22600.0,63.3847,63.3847,63.3206,63.3206,22600.0
2013-01-04 13:10:00,88.89,88.9,88.89,88.89,11800.0,63.3206,63.3277,63.3206,63.3206,11800.0
2013-01-04 13:15:00,88.9,88.91,88.89,88.91,29300.0,63.3277,63.3349,63.3206,63.3349,29300.0
2013-01-04 13:20:00,88.91,88.95,88.91,88.94,23400.0,63.3349,63.3634,63.3349,63.3562,23400.0
2013-01-04 13:25:00,88.94,88.98,88.94,88.98,24300.0,63.3562,63.3847,63.3562,63.3847,24300.0
2013-01-04 13:30:00,88.98,88.98,88.89,88.94,30200.0,63.3847,63.3847,63.3206,63.3562,30200.0
2013-01-04 13:35:00,88.94,88.95,88.9,88.91,16000.0,63.3562,63.3634,63.3277,63.3349,16000.0
2013-01-04 13:40:00,88.93,88.95,88.9,88.94,12600.0,63.3491,63.3634,63.3277,63.3562,12600.0
2013-01-04 13:45:00,88.94,88.98,88.92,88.96,26400.0,63.3562,63.3847,63.342,63.3705,26400.0
2013-01-04 13:50:00,88.95,88.95,88.79,88.83,21100.0,63.3634,63.3634,63.2494,63.2779,21100.0
2013-01-04 13:55:00,88.83,88.92,88.83,88.92,11500.0,63.2779,63.342,63.2779,63.342,11500.0
2013-01-04 14:00:00,88.92,88.95,88.89,88.94,33600.0,63.342,63.3634,63.3206,63.3562,33600.0
2013-01-04 14:05:00,88.93,88.97,88.93,88.96,25000.0,63.3491,63.3776,63.3491,63.3705,25000.0
2013-01-04 14:10:00,88.96,88.96,88.88,88.91,43300.0,63.3705,63.3705,63.3135,63.3349,43300.0
2013-01-04 14:15:00,88.92,88.95,88.9,88.9,32000.0,63.342,63.3634,63.3277,63.3277,32000.0
2013-01-04 14:20:00,88.91,88.93,88.91,88.93,12500.0,63.3349,63.3491,63.3349,63.3491,12500.0
2013-01-04 14:25:00,88.93,88.96,88.91,88.92,33300.0,63.3491,63.3705,63.3349,63.342,33300.0
2013-01-04 14:30:00,88.93,88.95,88.92,88.95,24700.0,63.3491,63.3634,63.342,63.3634,24700.0
2013-01-04 14:35:00,88.95,88.99,88.92,88.94,33800.0,63.3634,63.3918,63.342,63.3562,33800.0
2013-01-04 14:40:00,88.94,88.98,88.9,88.98,15400.0,63.3562,63.3847,63.3277,63.3847,15400.0
2013-01-04 14:45:00,88.97,88.98,88.94,88.94,17700.0,63.3776,63.3847,63.3562,63.3562,17700.0
2013-01-04 14:50:00,88.93,89.0,88.93,88.99,21500.0,63.3491,63.399,63.3491,63.3918,21500.0
2013-01-04 14:55:00,88.99,89.06,88.98,89.06,25600.0,63.3918,63.4417,63.3847,63.4417,25600.0
2013-01-04 15:00:00,89.05,89.07,88.98,88.98,81000.0,63.4346,63.4488,63.3847,63.3847,81000.0
2013-01-04 15:05:00,88.98,89.0,88.95,88.96,54600.0,63.3847,63.399,63.3634,63.3705,54600.0
2013-01-04 15:10:00,88.96,89.0,88.94,89.0,32000.0,63.3705,63.399,63.3562,63.399,32000.0
2013-01-04 15:15:00,89.0,89.05,88.95,89.01,38800.0,63.399,63.4346,63.3634,63.4061,38800.0
2013-01-04 15:20:00,89.02,89.18,89.02,89.15,35600.0,63.4132,63.5272,63.4132,63.5058,35600.0
2013-01-04 15:25:00,89.16,89.23,89.14,89.23,32700.0,63.5129,63.5628,63.4987,63.5628,32700.0
2013-01-04 15:30:00,89.23,89.23,89.12,89.12,40600.0,63.5628,63.5628,63.4845,63.4845,40600.0
2013-01-04 15:35:00,89.12,89.21,89.1,89.21,38000.0,63.4845,63.5486,63.4702,63.5486,38000.0
2013-01-04 15:40:00,89.21,89.28,89.21,89.25,35200.0,63.5486,63.5984,63.5486,63.5771,35200.0
2013-01-04 15:45:00,89.25,89.25,89.0,89.02,43900.0,63.5771,63.5771,63.399,63.4132,43900.0
2013-01-04 15:50:00,89.02,89.09,88.99,89.09,64400.0,63.4132,63.4631,63.3918,63.4631,64400.0
2013-01-04 15:55:00,89.08,89.13,88.93,89.01,164600.0,63.456,63.4916,63.3491,63.4061,164600.0
2013-01-07 09:30:00,88.49,88.8,88.43,88.44,165800.0,63.0357,63.2565,62.9929,63.0001,165800.0
2013-01-07 09:35:00,88.45,88.52,88.44,88.52,117400.0,63.0072,63.057,63.0001,63.057,117400.0
2013-01-07 09:40:00,88.52,88.64,88.43,88.61,116800.0,63.057,63.1425,62.9929,63.1212,116800.0
2013-01-07 09:45:00,88.62,88.65,88.59,88.62,53800.0,63.1283,63.1497,63.1069,63.1283,53800.0
2013-01-07 09:50:00,88.63,88.67,88.56,88.66,44800.0,63.1354,63.1639,63.0855,63.1568,44800.0
2013-01-07 09:55:00,88.66,88.71,88.6,88.65,41000.0,63.1568,63.1924,63.114,63.1497,41000.0
2013-01-07 10:00:00,88.67,88.69,88.58,88.63,95800.0,63.1639,63.1781,63.0998,63.1354,95800.0
2013-01-07 10:05:00,88.61,88.62,88.51,88.58,96400.0,63.1212,63.1283,63.0499,63.0998,96400.0
2013-01-07 10:10:00,88.58,88.66,88.58,88.59,57000.0,63.0998,63.1568,63.0998,63.1069,57000.0
2013-01-07 10:15:00,88.61,88.67,88.56,88.59,38800.0,63.1212,63.1639,63.0855,63.1069,38800.0
2013-01-07 10:20:00,88.61,88.62,88.34,88.35,103600.0,63.1212,63.1283,62.9288,62.9359,103600.0
2013-01-07 10:25:00,88.34,88.47,88.34,88.42,96600.0,62.9288,63.0214,62.9288,62.9858,96600.0
2013-01-07 10:30:00,88.42,88.43,88.3,88.34,65000.0,62.9858,62.9929,62.9003,62.9288,65000.0
2013-01-07 10:35:00,88.33,88.35,88.26,88.27,59600.0,62.9217,62.9359,62.8718,62.879,59600.0
2013-01-07 10:40:00,88.27,88.3,88.19,88.2,54200.0,62.879,62.9003,62.822,62.8291,54200.0
2013-01-07 10:45:00,88.21,88.29,88.18,88.28,82000.0,62.8362,62.8932,62.8148,62.8861,82000.0
2013-01-07 10:50:00,88.26,88.28,88.21,88.21,77000.0,62.8718,62.8861,62.8362,62.8362,77000.0
2013-01-07 10:55:00,88.21,88.21,88.06,88.06,55400.0,62.8362,62.8362,62.7294,62.7294,55400.0
2013-01-07 11:00:00,88.06,88.18,88.03,88.08,90600.0,62.7294,62.8148,62.708,62.7436,90600.0
2013-01-07 11:05:00,88.09,88.14,88.0,88.09,85000.0,62.7507,62.7864,62.6866,62.7507,85000.0
2013-01-07 11:10:00,88.07,88.09,87.88,87.92,52600.0,62.7365,62.7507,62.6011,62.6296,52600.0
2013-01-07 11:15:00,87.93,87.94,87.83,87.86,60200.0,62.6368,62.6439,62.5655,62.5869,60200.0
2013-01-07 11:20:00,87.86,88.04,87.83,88.04,52800.0,62.5869,62.7151,62.5655,62.7151,52800.0
2013-01-07 11:25:00,88.04,88.09,88.01,88.03,40400.0,62.7151,62.7507,62.6937,62.708,40400.0
2013-01-07 11:30:00,88.03,88.13,88.03,88.1,38600.0,62.708,62.7792,62.708,62.7579,38600.0
2013-01-07 11:35:00,88.1,88.13,88.07,88.11,22400.0,62.7579,62.7792,62.7365,62.765,22400.0
2013-01-07 11:40:00,88.12,88.13,88.03,88.03,30200.0,62.7721,62.7792,62.708,62.708,30200.0
2013-01-07 11:45:00,88.03,88.03,87.87,87.89,54000.0,62.708,62.708,62.594,62.6083,54000.0
2013-01-07 11:50:00,87.9,87.95,87.83,87.89,31800.0,62.6154,62.651,62.5655,62.6083,31800.0
2013-01-07 11:55:00,87.88,87.9,87.84,87.89,29000.0,62.6011,62.6154,62.5726,62.6083,29000.0
2013-01-07 12:00:00,87.9,87.93,87.84,87.87,81200.0,62.6154,62.6368,62.5726,62.594,81200.0
2013-01-07 12:05:00,87.88,87.9,87.76,87.84,84800.0,62.6011,62.6154,62.5157,62.5726,84800.0
2013-01-07 12:10:00,87.84,87.98,87.84,87.98,44800.0,62.5726,62.6724,62.5726,62.6724,44800.0
2013-01-07 12:15:00,87.98,88.09,87.98,88.08,18800.0,62.6724,62.7507,62.6724,62.7436,18800.0
2013-01-07 12:20:00,88.07,88.11,88.07,88.11,42000.0,62.7365,62.765,62.7365,62.765,42000.0
2013-01-07 12:25:00,88.11,88.13,88.0,88.08,57800.0,62.765,62.7792,62.6866,62.7436,57800.0
2013-01-07 12:30:00,88.08,88.14,88.08,88.13,26000.0,62.7436,62.7864,62.7436,62.7792,26000.0
2013-01-07 12:35:00,88.13,88.17,88.12,88.13,35400.0,62.7792,62.8077,62.7721,62.7792,35400.0
2013-01-07 12:40:00,88.14,88.16,88.1,88.1,14600.0,62.7864,62.8006,62.7579,62.7579,14600.0
2013-01-07 12:45:00,88.1,88.13,88.08,88.12,19200.0,62.7579,62.7792,62.7436,62.7721,19200.0
2013-01-07 12:50:00,88.12,88.18,88.12,88.13,58000.0,62.7721,62.8148,62.7721,62.7792,58000.0
2013-01-07 12:55:00,88.13,88.17,88.09,88.1,18800.0,62.7792,62.8077,62.7507,62.7579,18800.0
2013-01-07 13:00:00,88.11,88.22,88.11,88.19,20200.0,62.765,62.8433,62.765,62.822,20200.0
2013-01-07 13:05:00,88.22,88.28,88.22,88.27,16400.0,62.8433,62.8861,62.8433,62.879,16400.0
2013-01-07 13:10:00,88.28,88.37,88.27,88.37,15800.0,62.8861,62.9502,62.879,62.9502,15800.0
2013-01-07 13:15:00,88.36,88.36,88.27,88.29,30400.0,62.9431,62.9431,62.879,62.8932,30400.0
2013-01-07 13:20:00,88.28,88.29,88.21,88.21,13800.0,62.8861,62.8932,62.8362,62.8362,13800.0
2013-01-07 13:25:00,88.22,88.28,88.22,88.25,21200.0,62.8433,62.8861,62.8433,62.8647,21200.0
2013-01-07 13:30:00,88.26,88.33,88.25,88.3,52400.0,62.8718,62.9217,62.8647,62.9003,52400.0
2013-01-07 13:35:00,88.31,88.32,88.25,88.27,79000.0,62.9075,62.9146,62.8647,62.879,79000.0
2013-01-07 13:40:00,88.27,88.29,88.18,88.2,31200.0,62.879,62.8932,62.8148,62.8291,31200.0
2013-01-07 13:45:00,88.21,88.29,88.21,88.28,10600.0,62.8362,62.8932,62.8362,62.8861,10600.0
2013-01-07 13:50:00,88.28,88.31,88.28,88.29,51000.0,62.8861,62.9075,62.8861,62.8932,51000.0
2013-01-07 13:55:00,88.29,88.33,88.29,88.29,28600.0,62.8932,62.9217,62.8932,62.8932,28600.0
2013-01-07 14:00:00,88.3,88.37,88.3,88.36,32400.0,62.9003,62.9502,62.9003,62.9431,32400.0
2013-01-07 14:05:00,88.35,88.42,88.35,88.39,28400.0,62.9359,62.9858,62.9359,62.9644,28400.0
2013-01-07 14:10:00,88.39,88.41,88.36,88.36,21600.0,62.9644,62.9787,62.9431,62.9431,21600.0
2013-01-07 14:15:00,88.35,88.42,88.34,88.42,20400.0,62.9359,62.9858,62.9288,62.9858,20400.0
2013-01-07 14:20:00,88.41,88.42,88.4,88.41,31200.0,62.9787,62.9858,62.9716,62.9787,31200.0
2013-01-07 14:25:00,88.41,88.47,88.41,88.45,40400.0,62.9787,63.0214,62.9787,63.0072,40400.0
2013-01-07 14:30:00,88.46,88.53,88.46,88.49,25800.0,63.0143,63.0642,63.0143,63.0357,25800.0
2013-01-07 14:35:00,88.49,88.53,88.48,88.53,16600.0,63.0357,63.0642,63.0286,63.0642,16600.0
2013-01-07 14:40:00,88.53,88.54,88.45,88.45,31400.0,63.0642,63.0713,63.0072,63.0072,31400.0
2013-01-07 14:45:00,88.46,88.47,88.39,88.41,50200.0,63.0143,63.0214,62.9644,62.9787,50200.0
2013-01-07 14:50:00,88.42,88.43,88.38,88.4,33800.0,62.9858,62.9929,62.9573,62.9716,33800.0
2013-01-07 14:55:00,88.4,88.41,88.36,88.39,46400.0,62.9716,62.9787,62.9431,62.9644,46400.0
2013-01-07 15:00:00,88.4,88.46,88.39,88.46,43600.0,62.9716,63.0143,62.9644,63.0143,43600.0
2013-01-07 15:05:00,88.46,88.46,88.37,88.39,47000.0,63.0143,63.0143,62.9502,62.9644,47000.0
2013-01-07 15:10:00,88.4,88.43,88.36,88.39,41600.0,62.9716,62.9929,62.9431,62.9644,41600.0
2013-01-07 15:15:00,88.39,88.43,88.37,88.42,24400.0,62.9644,62.9929,62.9502,62.9858,24400.0
2013-01-07 15:20:00,88.42,88.48,88.41,88.48,26200.0,62.9858,63.0286,62.9787,63.0286,26200.0
2013-01-07 15:25:00,88.48,88.52,88.43,88.43,95000.0,63.0286,63.057,62.9929,62.9929,95000.0
2013-01-07 15:30:00,88.44,88.51,88.44,88.48,39800.0,63.0001,63.0499,63.0001,63.0286,39800.0
2013-01-07 15:35:00,88.47,88.48,88.39,88.39,56600.0,63.0214,63.0286,62.9644,62.9644,56600.0
2013-01-07 15:40:00,88.39,88.52,88.39,88.52,52000.0,62.9644,63.057,62.9644,63.057,52000.0
2013-01-07 15:45:00,88.53,88.61,88.52,88.59,145200.0,63.0642,63.1212,63.057,63.1069,145200.0
2013-01-07 15:50:00,88.59,88.61,88.53,88.53,84000.0,63.1069,63.1212,63.0642,63.0642,84000.0
2013-01-07 15:55:00,88.53,88.56,88.48,88.54,197400.0,63.0642,63.0855,63.0286,63.0713,197400.0
2013-01-08 09:30:00,88.44,88.53,88.26,88.26,52900.0,63.0001,63.0642,62.8718,62.8718,52900.0
2013-01-08 09:35:00,88.26,88.42,88.18,88.38,53800.0,62.8718,62.9858,62.8148,62.9573,53800.0
2013-01-08 09:40:00,88.4,88.65,88.38,88.64,53100.0,62.9716,63.1497,62.9573,63.1425,53100.0
2013-01-08 09:45:00,88.65,88.68,88.47,88.5,55200.0,63.1497,63.171,63.0214,63.0428,55200.0
2013-01-08 09:50:00,88.5,88.53,88.28,88.29,74000.0,63.0428,63.0642,62.8861,62.8932,74000.0
2013-01-08 09:55:00,88.29,88.3,88.11,88.2,61400.0,62.8932,62.9003,62.765,62.8291,61400.0
2013-01-08 10:00:00,88.2,88.28,88.16,88.16,44200.0,62.8291,62.8861,62.8006,62.8006,44200.0
2013-01-08 10:05:00,88.18,88.22,88.1,88.18,31100.0,62.8148,62.8433,62.7579,62.8148,31100.0
2013-01-08 10:10:00,88.18,88.2,88.01,88.02,48700.0,62.8148,62.8291,62.6937,62.7009,48700.0
2013-01-08 10:15:00,88.0,88.06,87.93,88.0,72000.0,62.6866,62.7294,62.6368,62.6866,72000.0
2013-01-08 10:20:00,88.0,88.0,87.93,87.94,128700.0,62.6866,62.6866,62.6368,62.6439,128700.0
2013-01-08 10:25:00,87.93,87.99,87.82,87.97,77300.0,62.6368,62.6795,62.5584,62.6653,77300.0
2013-01-08 10:30:00,87.99,88.01,87.88,87.98,57100.0,62.6795,62.6937,62.6011,62.6724,57100.0
2013-01-08 10:35:00,87.97,88.01,87.88,87.95,51000.0,62.6653,62.6937,62.6011,62.651,51000.0
2013-01-08 10:40:00,87.94,87.97,87.85,87.95,41900.0,62.6439,62.6653,62.5798,62.651,41900.0
2013-01-08 10:45:00,87.95,87.96,87.9,87.92,21600.0,62.651,62.6581,62.6154,62.6296,21600.0
2013-01-08 10:50:00,87.93,87.93,87.84,87.89,51600.0,62.6368,62.6368,62.5726,62.6083,51600.0
2013-01-08 10:55:00,87.89,88.06,87.89,88.06,14200.0,62.6083,62.7294,62.6083,62.7294,14200.0
2013-01-08 11:00:00,88.06,88.13,88.04,88.12,28900.0,62.7294,62.7792,62.7151,62.7721,28900.0
2013-01-08 11:05:00,88.12,88.15,88.03,88.03,27900.0,62.7721,62.7935,62.708,62.708,27900.0
2013-01-08 11:10:00,88.03,88.05,88.0,88.03,28800.0,62.708,62.7222,62.6866,62.708,28800.0
2013-01-08 11:15:00,88.03,88.06,87.97,87.99,16400.0,62.708,62.7294,62.6653,62.6795,16400.0
2013-01-08 11:20:00,87.99,88.04,87.94,88.03,41800.0,62.6795,62.7151,62.6439,62.708,41800.0
2013-01-08 11:25:00,88.03,88.03,87.91,87.93,20500.0,62.708,62.708,62.6225,62.6368,20500.0
2013-01-08 11:30:00,87.93,87.94,87.86,87.88,19600.0,62.6368,62.6439,62.5869,62.6011,19600.0
2013-01-08 11:35:00,87.87,87.95,87.81,87.95,71400.0,62.594,62.651,62.5513,62.651,71400.0
2013-01-08 11:40:00,87.95,87.98,87.88,87.9,20300.0,62.651,62.6724,62.6011,62.6154,20300.0
2013-01-08 11:45:00,87.9,87.91,87.86,87.87,19600.0,62.6154,62.6225,62.5869,62.594,19600.0
2013-01-08 11:50:00,87.87,87.91,87.86,87.88,31300.0,62.594,62.6225,62.5869,62.6011,31300.0
2013-01-08 11:55:00,87.88,87.91,87.84,87.85,36000.0,62.6011,62.6225,62.5726,62.5798,36000.0
2013-01-08 12:00:00,87.85,87.9,87.82,87.87,25700.0,62.5798,62.6154,62.5584,62.594,25700.0
2013-01-08 12:05:00,87.86,87.9,87.85,87.85,29900.0,62.5869,62.6154,62.5798,62.5798,29900.0
2013-01-08 12:10:00,87.85,87.89,87.45,87.72,412300.0,62.5798,62.6083,62.2948,62.4872,412300.0
2013-01-08 12:15:00,87.73,87.87,87.59,87.77,118200.0,62.4943,62.594,62.3946,62.5228,118200.0
2013-01-08 12:20:00,87.78,87.87,87.77,87.84,42300.0,62.5299,62.594,62.5228,62.5726,42300.0
2013-01-08 12:25:00,87.84,87.84,87.63,87.67,72700.0,62.5726,62.5726,62.4231,62.4515,72700.0
2013-01-08 12:30:00,87.67,87.69,87.57,87.62,55500.0,62.4515,62.4658,62.3803,62.4159,55500.0
2013-01-08 12:35:00,87.62,87.62,87.55,87.55,41300.0,62.4159,62.4159,62.3661,62.3661,41300.0
2013-01-08 12:40:00,87.56,87.57,87.44,87.52,54900.0,62.3732,62.3803,62.2877,62.3447,54900.0
2013-01-08 12:45:00,87.52,87.53,87.45,87.46,28400.0,62.3447,62.3518,62.2948,62.302,28400.0
2013-01-08 12:50:00,87.46,87.52,87.44,87.5,41400.0,62.302,62.3447,62.2877,62.3305,41400.0
2013-01-08 12:55:00,87.5,87.56,87.49,87.56,41800.0,62.3305,62.3732,62.3233,62.3732,41800.0
2013-01-08 13:00:00,87.56,87.6,87.52,87.54,66800.0,62.3732,62.4017,62.3447,62.3589,66800.0
2013-01-08 13:05:00,87.54,87.56,87.49,87.55,48900.0,62.3589,62.3732,62.3233,62.3661,48900.0
2013-01-08 13:10:00,87.54,87.55,87.5,87.51,24800.0,62.3589,62.3661,62.3305,62.3376,24800.0
2013-01-08 13:15:00,87.51,87.53,87.46,87.48,62000.0,62.3376,62.3518,62.302,62.3162,62000.0
2013-01-08 13:20:00,87.5,87.54,87.5,87.52,32200.0,62.3305,62.3589,62.3305,62.3447,32200.0
2013-01-08 13:25:00,87.52,87.52,87.48,87.51,46300.0,62.3447,62.3447,62.3162,62.3376,46300.0
2013-01-08 13:30:00,87.52,87.61,87.49,87.56,34300.0,62.3447,62.4088,62.3233,62.3732,34300.0
2013-01-08 13:35:00,87.56,87.58,87.54,87.58,13200.0,62.3732,62.3874,62.3589,62.3874,13200.0
2013-01-08 13:40:00,87.58,87.6,87.56,87.59,15700.0,62.3874,62.4017,62.3732,62.3946,15700.0
2013-01-08 13:45:00,87.58,87.67,87.58,87.66,31500.0,62.3874,62.4515,62.3874,62.4444,31500.0
2013-01-08 13:50:00,87.67,87.73,87.64,87.72,26300.0,62.4515,62.4943,62.4302,62.4872,26300.0
2013-01-08 13:55:00,87.73,87.77,87.71,87.72,23100.0,62.4943,62.5228,62.48,62.4872,23100.0
2013-01-08 14:00:00,87.74,87.8,87.69,87.79,18000.0,62.5014,62.5442,62.4658,62.537,18000.0
2013-01-08 14:05:00,87.8,87.84,87.77,87.78,22700.0,62.5442,62.5726,62.5228,62.5299,22700.0
2013-01-08 14:10:00,87.78,87.83,87.78,87.79,18900.0,62.5299,62.5655,62.5299,62.537,18900.0
2013-01-08 14:15:00,87.79,87.81,87.7,87.72,16400.0,62.537,62.5513,62.4729,62.4872,16400.0
2013-01-08 14:20:00,87.74,87.8,87.72,87.8,8800.0,62.5014,62.5442,62.4872,62.5442,8800.0
2013-01-08 14:25:00,87.79,87.86,87.79,87.81,27000.0,62.537,62.5869,62.537,62.5513,27000.0
2013-01-08 14:30:00,87.81,87.86,87.79,87.8,20600.0,62.5513,62.5869,62.537,62.5442,20600.0
2013-01-08 14:35:00,87.79,87.79,87.66,87.7,27000.0,62.537,62.537,62.4444,62.4729,27000.0
2013-01-08 14:40:00,87.71,87.71,87.62,87.62,21700.0,62.48,62.48,62.4159,62.4159,21700.0
2013-01-08 14:45:00,87.63,87.66,87.6,87.63,18300.0,62.4231,62.4444,62.4017,62.4231,18300.0
2013-01-08 14:50:00,87.63,87.71,87.63,87.7,28800.0,62.4231,62.48,62.4231,62.4729,28800.0
2013-01-08 14:55:00,87.7,87.71,87.64,87.65,53500.0,62.4729,62.48,62.4302,62.4373,53500.0
2013-01-08 15:00:00,87.65,87.76,87.65,87.73,55700.0,62.4373,62.5157,62.4373,62.4943,55700.0
2013-01-08 15:05:00,87.73,87.78,87.69,87.76,38700.0,62.4943,62.5299,62.4658,62.5157,38700.0
2013-01-08 15:10:00,87.76,87.8,87.73,87.76,59300.0,62.5157,62.5442,62.4943,62.5157,59300.0
2013-01-08 15:15:00,87.77,87.83,87.77,87.81,19500.0,62.5228,62.5655,62.5228,62.5513,19500.0
2013-01-08 15:20:00,87.81,88.18,87.81,87.95,111200.0,62.5513,62.8148,62.5513,62.651,111200.0
2013-01-08 15:25:00,87.94,88.08,87.9,88.08,107800.0,62.6439,62.7436,62.6154,62.7436,107800.0
2013-01-08 15:30:00,88.08,88.15,88.07,88.14,43100.0,62.7436,62.7935,62.7365,62.7864,43100.0
2013-01-08 15:35:00,88.14,88.14,88.01,88.02,52000.0,62.7864,62.7864,62.6937,62.7009,52000.0
2013-01-08 15:40:00,88.03,88.03,87.95,88.0,62200.0,62.708,62.708,62.651,62.6866,62200.0
2013-01-08 15:45:00,87.99,88.01,87.87,87.99,51900.0,62.6795,62.6937,62.594,62.6795,51900.0
2013-01-08 15:50:00,87.99,88.05,87.8,88.02,203500.0,62.6795,62.7222,62.5442,62.7009,203500.0
2013-01-08 15:55:00,88.01,88.21,87.99,88.17,348200.0,62.6937,62.8362,62.6795,62.8077,348200.0
2013-01-09 09:30:00,88.34,88.64,88.21,88.62,95200.0,62.9288,63.1425,62.8362,63.1283,95200.0
2013-01-09 09:35:00,88.63,88.79,88.56,88.71,86200.0,63.1354,63.2494,63.0855,63.1924,86200.0
2013-01-09 09:40:00,88.72,88.75,88.58,88.72,84100.0,63.1995,63.2209,63.0998,63.1995,84100.0
2013-01-09 09:45:00,88.72,88.83,88.6,88.6,84800.0,63.1995,63.2779,63.114,63.114,84800.0
2013-01-09 09:50:00,88.61,88.77,88.6,88.71,70000.0,63.1212,63.2351,63.114,63.1924,70000.0
2013-01-09 09:55:00,88.73,88.74,88.58,88.66,51900.0,63.2066,63.2138,63.0998,63.1568,51900.0
2013-01-09 10:00:00,88.66,88.79,88.62,88.69,52200.0,63.1568,63.2494,63.1283,63.1781,52200.0
2013-01-09 10:05:00,88.69,88.69,88.64,88.68,36500.0,63.1781,63.1781,63.1425,63.171,36500.0
2013-01-09 10:10:00,88.68,88.81,88.61,88.68,64200.0,63.171,63.2636,63.1212,63.171,64200.0
2013-01-09 10:15:00,88.69,88.72,88.66,88.66,37000.0,63.1781,63.1995,63.1568,63.1568,37000.0
2013-01-09 10:20:00,88.65,88.69,88.63,88.63,35100.0,63.1497,63.1781,63.1354,63.1354,35100.0
2013-01-09 10:25:00,88.65,88.7,88.64,88.67,66000.0,63.1497,63.1853,63.1425,63.1639,66000.0
2013-01-09 10:30:00,88.67,88.7,88.63,88.64,36700.0,63.1639,63.1853,63.1354,63.1425,36700.0
2013-01-09 10:35:00,88.64,88.7,88.6,88.69,77600.0,63.1425,63.1853,63.114,63.1781,77600.0
2013-01-09 10:40:00,88.69,88.71,88.6,88.64,42600.0,63.1781,63.1924,63.114,63.1425,42600.0
2013-01-09 10:45:00,88.64,88.64,88.52,88.6,44500.0,63.1425,63.1425,63.057,63.114,44500.0
2013-01-09 10:50:00,88.6,88.71,88.56,88.7,43700.0,63.114,63.1924,63.0855,63.1853,43700.0
2013-01-09 10:55:00,88.69,88.8,88.68,88.77,25800.0,63.1781,63.2565,63.171,63.2351,25800.0
2013-01-09 11:00:00,88.77,88.82,88.69,88.76,107500.0,63.2351,63.2707,63.1781,63.228,107500.0
2013-01-09 11:05:00,88.76,88.76,88.7,88.7,26600.0,63.228,63.228,63.1853,63.1853,26600.0
2013-01-09 11:10:00,88.72,88.76,88.68,88.69,32400.0,63.1995,63.228,63.171,63.1781,32400.0
2013-01-09 11:15:00,88.69,88.72,88.58,88.61,45600.0,63.1781,63.1995,63.0998,63.1212,45600.0
2013-01-09 11:20:00,88.61,88.63,88.55,88.6,28600.0,63.1212,63.1354,63.0784,63.114,28600.0
2013-01-09 11:25:00,88.59,88.75,88.58,88.75,22600.0,63.1069,63.2209,63.0998,63.2209,22600.0
2013-01-09 11:30:00,88.75,88.77,88.72,88.74,25300.0,63.2209,63.2351,63.1995,63.2138,25300.0
2013-01-09 11:35:00,88.73,88.76,88.72,88.75,12700.0,63.2066,63.228,63.1995,63.2209,12700.0
2013-01-09 11:40:00,88.75,88.8,88.73,88.78,14400.0,63.2209,63.2565,63.2066,63.2423,14400.0
2013-01-09 11:45:00,88.78,88.92,88.78,88.87,28400.0,63.2423,63.342,63.2423,63.3064,28400.0
2013-01-09 11:50:00,88.88,88.89,88.72,88.76,25100.0,63.3135,63.3206,63.1995,63.228,25100.0
2013-01-09 11:55:00,88.74,88.77,88.61,88.65,36600.0,63.2138,63.2351,63.1212,63.1497,36600.0
2013-01-09 12:00:00,88.65,88.71,88.64,88.69,13900.0,63.1497,63.1924,63.1425,63.1781,13900.0
2013-01-09 12:05:00,88.69,88.75,88.69,88.75,16100.0,63.1781,63.2209,63.1781,63.2209,16100.0
2013-01-09 12:10:00,88.75,88.83,88.73,88.78,24500.0,63.2209,63.2779,63.2066,63.2423,24500.0
2013-01-09 12:15:00,88.79,88.84,88.78,88.81,15700.0,63.2494,63.285,63.2423,63.2636,15700.0
2013-01-09 12:20:00,88.82,88.82,88.75,88.79,16000.0,63.2707,63.2707,63.2209,63.2494,16000.0
2013-01-09 12:25:00,88.78,88.79,88.74,88.74,11800.0,63.2423,63.2494,63.2138,63.2138,11800.0
2013-01-09 12:30:00,88.74,88.81,88.72,88.74,15700.0,63.2138,63.2636,63.1995,63.2138,15700.0
2013-01-09 12:35:00,88.75,88.76,88.66,88.69,14400.0,63.2209,63.228,63.1568,63.1781,14400.0
2013-01-09 12:40:00,88.69,88.73,88.54,88.54,31100.0,63.1781,63.2066,63.0713,63.0713,31100.0
2013-01-09 12:45:00,88.54,88.57,88.51,88.51,21600.0,63.0713,63.0927,63.0499,63.0499,21600.0
2013-01-09 12:50:00,88.52,88.53,88.43,88.44,20400.0,63.057,63.0642,62.9929,63.0001,20400.0
2013-01-09 12:55:00,88.44,88.44,88.34,88.35,50700.0,63.0001,63.0001,62.9288,62.9359,50700.0
2013-01-09 13:00:00,88.35,88.42,88.34,88.4,54000.0,62.9359,62.9858,62.9288,62.9716,54000.0
2013-01-09 13:05:00,88.4,88.47,88.37,88.47,30400.0,62.9716,63.0214,62.9502,63.0214,30400.0
2013-01-09 13:10:00,88.47,88.5,88.41,88.49,16700.0,63.0214,63.0428,62.9787,63.0357,16700.0
2013-01-09 13:15:00,88.49,88.51,88.45,88.49,23500.0,63.0357,63.0499,63.0072,63.0357,23500.0
2013-01-09 13:20:00,88.48,88.54,88.47,88.52,12100.0,63.0286,63.0713,63.0214,63.057,12100.0
2013-01-09 13:25:00,88.52,88.55,88.47,88.51,18900.0,63.057,63.0784,63.0214,63.0499,18900.0
2013-01-09 13:30:00,88.5,88.51,88.42,88.44,19500.0,63.0428,63.0499,62.9858,63.0001,19500.0
2013-01-09 13:35:00,88.44,88.52,88.43,88.52,37800.0,63.0001,63.057,62.9929,63.057,37800.0
2013-01-09 13:40:00,88.52,88.54,88.49,88.49,20500.0,63.057,63.0713,63.0357,63.0357,20500.0
2013-01-09 13:45:00,88.49,88.51,88.46,88.48,21300.0,63.0357,63.0499,63.0143,63.0286,21300.0
2013-01-09 13:50:00,88.48,88.5,88.46,88.48,9200.0,63.0286,63.0428,63.0143,63.0286,9200.0
2013-01-09 13:55:00,88.48,88.51,88.46,88.5,19000.0,63.0286,63.0499,63.0143,63.0428,19000.0
2013-01-09 14:00:00,88.5,88.52,88.47,88.51,27800.0,63.0428,63.057,63.0214,63.0499,27800.0
2013-01-09 14:05:00,88.51,88.51,88.4,88.41,36000.0,63.0499,63.0499,62.9716,62.9787,36000.0
2013-01-09 14:10:00,88.4,88.49,88.35,88.48,37700.0,62.9716,63.0357,62.9359,63.0286,37700.0
2013-01-09 14:15:00,88.48,88.51,88.45,88.45,18700.0,63.0286,63.0499,63.0072,63.0072,18700.0
2013-01-09 14:20:00,88.46,88.46,88.36,88.39,9500.0,63.0143,63.0143,62.9431,62.9644,9500.0
2013-01-09 14:25:00,88.39,88.47,88.39,88.47,18300.0,62.9644,63.0214,62.9644,63.0214,18300.0
2013-01-09 14:30:00,88.47,88.49,88.46,88.48,15400.0,63.0214,63.0357,63.0143,63.0286,15400.0
2013-01-09 14:35:00,88.49,88.51,88.44,88.48,27800.0,63.0357,63.0499,63.0001,63.0286,27800.0
2013-01-09 14:40:00,88.49,88.51,88.45,88.47,40700.0,63.0357,63.0499,63.0072,63.0214,40700.0
2013-01-09 14:45:00,88.47,88.55,88.47,88.47,40700.0,63.0214,63.0784,63.0214,63.0214,40700.0
2013-01-09 14:50:00,88.48,88.54,88.47,88.49,19300.0,63.0286,63.0713,63.0214,63.0357,19300.0
2013-01-09 14:55:00,88.5,88.59,88.49,88.59,29000.0,63.0428,63.1069,63.0357,63.1069,29000.0
2013-01-09 15:00:00,88.59,88.59,88.54,88.55,28300.0,63.1069,63.1069,63.0713,63.0784,28300.0
2013-01-09 15:05:00,88.57,88.57,88.41,88.41,23500.0,63.0927,63.0927,62.9787,62.9787,23500.0
2013-01-09 15:10:00,88.42,88.5,88.36,88.5,27700.0,62.9858,63.0428,62.9431,63.0428,27700.0
2013-01-09 15:15:00,88.5,88.5,88.45,88.47,19900.0,63.0428,63.0428,63.0072,63.0214,19900.0
2013-01-09 15:20:00,88.48,88.57,88.48,88.54,30500.0,63.0286,63.0927,63.0286,63.0713,30500.0
2013-01-09 15:25:00,88.53,88.55,88.5,88.53,22400.0,63.0642,63.0784,63.0428,63.0642,22400.0
2013-01-09 15:30:00,88.53,88.6,88.53,88.58,40300.0,63.0642,63.114,63.0642,63.0998,40300.0
2013-01-09 15:35:00,88.58,88.64,88.57,88.62,25800.0,63.0998,63.1425,63.0927,63.1283,25800.0
2013-01-09 15:40:00,88.62,88.64,88.56,88.64,36600.0,63.1283,63.1425,63.0855,63.1425,36600.0
2013-01-09 15:45:00,88.64,88.71,88.61,88.66,50300.0,63.1425,63.1924,63.1212,63.1568,50300.0
2013-01-09 15:50:00,88.67,88.74,88.6,88.6,87600.0,63.1639,63.2138,63.114,63.114,87600.0
2013-01-09 15:55:00,88.61,88.68,88.59,88.65,137100.0,63.1212,63.171,63.1069,63.1497,137100.0
2013-01-10 09:30:00,88.3,89.0,88.3,88.69,165300.0,62.9003,63.399,62.9003,63.1781,165300.0
2013-01-10 09:35:00,88.67,88.67,88.38,88.48,182000.0,63.1639,63.1639,62.9573,63.0286,182000.0
2013-01-10 09:40:00,88.45,88.51,88.34,88.43,47000.0,63.0072,63.0499,62.9288,62.9929,47000.0
2013-01-10 09:45:00,88.44,88.48,88.25,88.26,63700.0,63.0001,63.0286,62.8647,62.8718,63700.0
2013-01-10 09:50:00,88.28,88.34,88.19,88.22,35300.0,62.8861,62.9288,62.822,62.8433,35300.0
2013-01-10 09:55:00,88.23,88.3,88.16,88.19,38600.0,62.8505,62.9003,62.8006,62.822,38600.0
2013-01-10 10:00:00,88.21,88.22,87.94,87.97,92400.0,62.8362,62.8433,62.6439,62.6653,92400.0
2013-01-10 10:05:00,87.96,87.98,87.86,87.93,63600.0,62.6581,62.6724,62.5869,62.6368,63600.0
2013-01-10 10:10:00,87.94,87.95,87.81,87.81,47600.0,62.6439,62.651,62.5513,62.5513,47600.0
2013-01-10 10:15:00,87.81,87.81,87.59,87.64,85700.0,62.5513,62.5513,62.3946,62.4302,85700.0
2013-01-10 10:20:00,87.63,87.75,87.61,87.74,59100.0,62.4231,62.5085,62.4088,62.5014,59100.0
2013-01-10 10:25:00,87.74,87.94,87.72,87.87,58900.0,62.5014,62.6439,62.4872,62.594,58900.0
2013-01-10 10:30:00,87.86,87.86,87.58,87.75,93500.0,62.5869,62.5869,62.3874,62.5085,93500.0
2013-01-10 10:35:00,87.76,87.81,87.64,87.65,71900.0,62.5157,62.5513,62.4302,62.4373,71900.0
2013-01-10 10:40:00,87.65,87.78,87.58,87.74,61800.0,62.4373,62.5299,62.3874,62.5014,61800.0
2013-01-10 10:45:00,87.74,87.74,87.55,87.63,60000.0,62.5014,62.5014,62.3661,62.4231,60000.0
2013-01-10 10:50:00,87.65,87.67,87.6,87.61,58100.0,62.4373,62.4515,62.4017,62.4088,58100.0
2013-01-10 10:55:00,87.61,87.67,87.53,87.53,52400.0,62.4088,62.4515,62.3518,62.3518,52400.0
2013-01-10 11:00:00,87.53,87.64,87.5,87.64,23400.0,62.3518,62.4302,62.3305,62.4302,23400.0
2013-01-10 11:05:00,87.63,87.63,87.52,87.52,22900.0,62.4231,62.4231,62.3447,62.3447,22900.0
2013-01-10 11:10:00,87.52,87.55,87.37,87.37,37300.0,62.3447,62.3661,62.2378,62.2378,37300.0
2013-01-10 11:15:00,87.38,87.38,87.27,87.36,51300.0,62.245,62.245,62.1666,62.2307,51300.0
2013-01-10 11:20:00,87.36,87.5,87.36,87.46,39700.0,62.2307,62.3305,62.2307,62.302,39700.0
2013-01-10 11:25:00,87.46,87.53,87.44,87.52,23200.0,62.302,62.3518,62.2877,62.3447,23200.0
2013-01-10 11:30:00,87.52,87.66,87.52,87.64,47300.0,62.3447,62.4444,62.3447,62.4302,47300.0
2013-01-10 11:35:00,87.65,87.68,87.64,87.67,21100.0,62.4373,62.4587,62.4302,62.4515,21100.0
2013-01-10 11:40:00,87.67,87.67,87.57,87.63,23100.0,62.4515,62.4515,62.3803,62.4231,23100.0
2013-01-10 11:45:00,87.63,87.72,87.61,87.72,38300.0,62.4231,62.4872,62.4088,62.4872,38300.0
2013-01-10 11:50:00,87.72,87.75,87.7,87.74,27900.0,62.4872,62.5085,62.4729,62.5014,27900.0
2013-01-10 11:55:00,87.74,87.76,87.72,87.73,31300.0,62.5014,62.5157,62.4872,62.4943,31300.0
2013-01-10 12:00:00,87.73,87.73,87.65,87.67,20800.0,62.4943,62.4943,62.4373,62.4515,20800.0
2013-01-10 12:05:00,87.66,87.66,87.61,87.62,11100.0,62.4444,62.4444,62.4088,62.4159,11100.0
2013-01-10 12:10:00,87.63,87.63,87.55,87.58,37900.0,62.4231,62.4231,62.3661,62.3874,37900.0
2013-01-10 12:15:00,87.58,87.62,87.54,87.62,13800.0,62.3874,62.4159,62.3589,62.4159,13800.0
2013-01-10 12:20:00,87.62,87.64,87.6,87.61,14100.0,62.4159,62.4302,62.4017,62.4088,14100.0
2013-01-10 12:25:00,87.62,87.65,87.61,87.64,22200.0,62.4159,62.4373,62.4088,62.4302,22200.0
2013-01-10 12:30:00,87.65,87.7,87.65,87.67,23000.0,62.4373,62.4729,62.4373,62.4515,23000.0
2013-01-10 12:35:00,87.67,87.7,87.66,87.69,29300.0,62.4515,62.4729,62.4444,62.4658,29300.0
2013-01-10 12:40:00,87.7,87.73,87.65,87.65,23000.0,62.4729,62.4943,62.4373,62.4373,23000.0
2013-01-10 12:45:00,87.65,87.7,87.63,87.7,19500.0,62.4373,62.4729,62.4231,62.4729,19500.0
2013-01-10 12:50:00,87.7,87.73,87.7,87.71,14800.0,62.4729,62.4943,62.4729,62.48,14800.0
2013-01-10 12:55:00,87.7,87.81,87.69,87.81,27500.0,62.4729,62.5513,62.4658,62.5513,27500.0
2013-01-10 13:00:00,87.81,87.84,87.76,87.78,18400.0,62.5513,62.5726,62.5157,62.5299,18400.0
2013-01-10 13:05:00,87.78,87.78,87.67,87.67,23000.0,62.5299,62.5299,62.4515,62.4515,23000.0
2013-01-10 13:10:00,87.67,87.7,87.66,87.67,21400.0,62.4515,62.4729,62.4444,62.4515,21400.0
2013-01-10 13:15:00,87.67,87.67,87.59,87.64,47100.0,62.4515,62.4515,62.3946,62.4302,47100.0
2013-01-10 13:20:00,87.65,87.79,87.64,87.79,35700.0,62.4373,62.537,62.4302,62.537,35700.0
2013-01-10 13:25:00,87.8,87.8,87.77,87.77,16100.0,62.5442,62.5442,62.5228,62.5228,16100.0
2013-01-10 13:30:00,87.77,87.77,87.72,87.74,18600.0,62.5228,62.5228,62.4872,62.5014,18600.0
2013-01-10 13:35:00,87.74,87.77,87.69,87.75,26600.0,62.5014,62.5228,62.4658,62.5085,26600.0
2013-01-10 13:40:00,87.75,87.79,87.72,87.72,25400.0,62.5085,62.537,62.4872,62.4872,25400.0
2013-01-10 13:45:00,87.71,87.75,87.71,87.73,19100.0,62.48,62.5085,62.48,62.4943,19100.0
2013-01-10 13:50:00,87.72,87.77,87.7,87.75,18600.0,62.4872,62.5228,62.4729,62.5085,18600.0
2013-01-10 13:55:00,87.75,87.87,87.74,87.83,23200.0,62.5085,62.594,62.5014,62.5655,23200.0
2013-01-10 14:00:00,87.82,87.82,87.77,87.78,26700.0,62.5584,62.5584,62.5228,62.5299,26700.0
2013-01-10 14:05:00,87.78,87.8,87.74,87.76,18300.0,62.5299,62.5442,62.5014,62.5157,18300.0
2013-01-10 14:10:00,87.75,87.78,87.69,87.71,25500.0,62.5085,62.5299,62.4658,62.48,25500.0
2013-01-10 14:15:00,87.71,87.74,87.69,87.7,25000.0,62.48,62.5014,62.4658,62.4729,25000.0
2013-01-10 14:20:00,87.71,87.72,87.61,87.61,20300.0,62.48,62.4872,62.4088,62.4088,20300.0
2013-01-10 14:25:00,87.61,87.66,87.55,87.57,41400.0,62.4088,62.4444,62.3661,62.3803,41400.0
2013-01-10 14:30:00,87.59,87.61,87.58,87.59,49000.0,62.3946,62.4088,62.3874,62.3946,49000.0
2013-01-10 14:35:00,87.6,87.61,87.57,87.57,29800.0,62.4017,62.4088,62.3803,62.3803,29800.0
2013-01-10 14:40:00,87.58,87.64,87.55,87.62,35400.0,62.3874,62.4302,62.3661,62.4159,35400.0
2013-01-10 14:45:00,87.63,87.69,87.6,87.67,26700.0,62.4231,62.4658,62.4017,62.4515,26700.0
2013-01-10 14:50:00,87.67,87.76,87.64,87.76,43700.0,62.4515,62.5157,62.4302,62.5157,43700.0
2013-01-10 14:55:00,87.77,87.86,87.77,87.85,42400.0,62.5228,62.5869,62.5228,62.5798,42400.0
2013-01-10 15:00:00,87.84,87.98,87.84,87.98,47800.0,62.5726,62.6724,62.5726,62.6724,47800.0
2013-01-10 15:05:00,87.98,88.0,87.82,87.87,45800.0,62.6724,62.6866,62.5584,62.594,45800.0
2013-01-10 15:10:00,87.88,87.92,87.84,87.84,49500.0,62.6011,62.6296,62.5726,62.5726,49500.0
2013-01-10 15:15:00,87.84,87.85,87.79,87.8,86600.0,62.5726,62.5798,62.537,62.5442,86600.0
2013-01-10 15:20:00,87.8,87.81,87.77,87.77,76000.0,62.5442,62.5513,62.5228,62.5228,76000.0
2013-01-10 15:25:00,87.77,87.79,87.74,87.75,47500.0,62.5228,62.537,62.5014,62.5085,47500.0
2013-01-10 15:30:00,87.76,87.8,87.75,87.78,53300.0,62.5157,62.5442,62.5085,62.5299,53300.0
2013-01-10 15:35:00,87.77,87.78,87.74,87.74,77300.0,62.5228,62.5299,62.5014,62.5014,77300.0
2013-01-10 15:40:00,87.74,87.77,87.73,87.76,62400.0,62.5014,62.5228,62.4943,62.5157,62400.0
2013-01-10 15:45:00,87.76,87.77,87.74,87.77,146300.0,62.5157,62.5228,62.5014,62.5228,146300.0
2013-01-10 15:50:00,87.77,87.77,87.75,87.76,157700.0,62.5228,62.5228,62.5085,62.5157,157700.0
2013-01-10 15:55:00,87.77,87.81,87.74,87.79,329600.0,62.5228,62.5513,62.5014,62.537,329600.0
2013-01-11 09:30:00,88.18,88.18,87.81,87.94,57100.0,62.8148,62.8148,62.5513,62.6439,57100.0
2013-01-11 09:35:00,87.94,88.0,87.91,87.92,37700.0,62.6439,62.6866,62.6225,62.6296,37700.0
2013-01-11 09:40:00,87.91,88.05,87.91,87.99,28600.0,62.6225,62.7222,62.6225,62.6795,28600.0
2013-01-11 09:45:00,87.99,88.03,87.92,87.95,44800.0,62.6795,62.708,62.6296,62.651,44800.0
2013-01-11 09:50:00,87.94,87.94,87.84,87.84,43100.0,62.6439,62.6439,62.5726,62.5726,43100.0
2013-01-11 09:55:00,87.83,87.83,87.77,87.82,69100.0,62.5655,62.5655,62.5228,62.5584,69100.0
2013-01-11 10:00:00,87.8,87.81,87.7,87.75,46900.0,62.5442,62.5513,62.4729,62.5085,46900.0
2013-01-11 10:05:00,87.75,87.75,87.67,87.69,48500.0,62.5085,62.5085,62.4515,62.4658,48500.0
2013-01-11 10:10:00,87.68,87.7,87.65,87.66,48100.0,62.4587,62.4729,62.4373,62.4444,48100.0
2013-01-11 10:15:00,87.65,87.66,87.47,87.47,66200.0,62.4373,62.4444,62.3091,62.3091,66200.0
2013-01-11 10:20:00,87.48,87.48,87.26,87.26,99800.0,62.3162,62.3162,62.1595,62.1595,99800.0
2013-01-11 10:25:00,87.26,87.26,87.13,87.14,55500.0,62.1595,62.1595,62.0669,62.074,55500.0
2013-01-11 10:30:00,87.14,87.14,87.05,87.11,71300.0,62.074,62.074,62.0099,62.0526,71300.0
2013-01-11 10:35:00,87.11,87.2,87.08,87.1,55500.0,62.0526,62.1167,62.0313,62.0455,55500.0
2013-01-11 10:40:00,87.1,87.2,87.1,87.2,32300.0,62.0455,62.1167,62.0455,62.1167,32300.0
2013-01-11 10:45:00,87.2,87.23,87.18,87.21,37900.0,62.1167,62.1381,62.1025,62.1239,37900.0
2013-01-11 10:50:00,87.22,87.22,87.16,87.16,31400.0,62.131,62.131,62.0883,62.0883,31400.0
2013-01-11 10:55:00,87.16,87.16,87.04,87.04,40000.0,62.0883,62.0883,62.0028,62.0028,40000.0
2013-01-11 11:00:00,87.04,87.08,87.02,87.06,35800.0,62.0028,62.0313,61.9885,62.017,35800.0
2013-01-11 11:05:00,87.06,87.08,87.01,87.03,39500.0,62.017,62.0313,61.9814,61.9956,39500.0
2013-01-11 11:10:00,87.03,87.03,86.97,86.99,32900.0,61.9956,61.9956,61.9529,61.9672,32900.0
2013-01-11 11:15:00,86.99,87.0,86.93,86.94,46600.0,61.9672,61.9743,61.9244,61.9315,46600.0
2013-01-11 11:20:00,86.93,87.0,86.93,86.99,18900.0,61.9244,61.9743,61.9244,61.9672,18900.0
2013-01-11 11:25:00,86.99,87.0,86.87,86.88,31200.0,61.9672,61.9743,61.8817,61.8888,31200.0
2013-01-11 11:30:00,86.88,86.94,86.87,86.94,23800.0,61.8888,61.9315,61.8817,61.9315,23800.0
2013-01-11 11:35:00,86.94,86.99,86.91,86.98,55800.0,61.9315,61.9672,61.9102,61.96,55800.0
2013-01-11 11:40:00,86.99,87.08,86.98,87.08,19200.0,61.9672,62.0313,61.96,62.0313,19200.0
2013-01-11 11:45:00,87.08,87.09,87.04,87.05,20200.0,62.0313,62.0384,62.0028,62.0099,20200.0
2013-01-11 11:50:00,87.05,87.17,87.05,87.13,28400.0,62.0099,62.0954,62.0099,62.0669,28400.0
2013-01-11 11:55:00,87.13,87.16,87.08,87.16,26500.0,62.0669,62.0883,62.0313,62.0883,26500.0
2013-01-11 12:00:00,87.16,87.18,87.1,87.14,38900.0,62.0883,62.1025,62.0455,62.074,38900.0
2013-01-11 12:05:00,87.14,87.2,87.13,87.19,28300.0,62.074,62.1167,62.0669,62.1096,28300.0
2013-01-11 12:10:00,87.2,87.21,87.19,87.2,18800.0,62.1167,62.1239,62.1096,62.1167,18800.0
2013-01-11 12:15:00,87.2,87.21,87.19,87.19,24100.0,62.1167,62.1239,62.1096,62.1096,24100.0
2013-01-11 12:20:00,87.19,87.2,87.14,87.16,32400.0,62.1096,62.1167,62.074,62.0883,32400.0
2013-01-11 12:25:00,87.17,87.17,87.15,87.17,11000.0,62.0954,62.0954,62.0811,62.0954,11000.0
2013-01-11 12:30:00,87.16,87.16,87.07,87.11,14500.0,62.0883,62.0883,62.0241,62.0526,14500.0
2013-01-11 12:35:00,87.12,87.14,87.1,87.14,18900.0,62.0598,62.074,62.0455,62.074,18900.0
2013-01-11 12:40:00,87.15,87.2,87.15,87.19,18100.0,62.0811,62.1167,62.0811,62.1096,18100.0
2013-01-11 12:45:00,87.19,87.19,87.14,87.15,9800.0,62.1096,62.1096,62.074,62.0811,9800.0
2013-01-11 12:50:00,87.15,87.15,87.11,87.12,13300.0,62.0811,62.0811,62.0526,62.0598,13300.0
2013-01-11 12:55:00,87.11,87.12,87.05,87.06,17600.0,62.0526,62.0598,62.0099,62.017,17600.0
2013-01-11 13:00:00,87.06,87.1,87.05,87.09,12700.0,62.017,62.0455,62.0099,62.0384,12700.0
2013-01-11 13:05:00,87.08,87.11,87.08,87.09,19900.0,62.0313,62.0526,62.0313,62.0384,19900.0
2013-01-11 13:10:00,87.09,87.12,87.09,87.11,14600.0,62.0384,62.0598,62.0384,62.0526,14600.0
2013-01-11 13:15:00,87.12,87.13,87.1,87.1,13600.0,62.0598,62.0669,62.0455,62.0455,13600.0
2013-01-11 13:20:00,87.1,87.13,87.07,87.13,15600.0,62.0455,62.0669,62.0241,62.0669,15600.0
2013-01-11 13:25:00,87.13,87.15,87.12,87.13,16300.0,62.0669,62.0811,62.0598,62.0669,16300.0
2013-01-11 13:30:00,87.13,87.16,87.13,87.14,44300.0,62.0669,62.0883,62.0669,62.074,44300.0
2013-01-11 13:35:00,87.14,87.15,87.07,87.1,14500.0,62.074,62.0811,62.0241,62.0455,14500.0
2013-01-11 13:40:00,87.1,87.1,87.0,87.01,22800.0,62.0455,62.0455,61.9743,61.9814,22800.0
2013-01-11 13:45:00,87.01,87.03,86.93,87.0,33300.0,61.9814,61.9956,61.9244,61.9743,33300.0
2013-01-11 13:50:00,87.01,87.03,87.0,87.02,17300.0,61.9814,61.9956,61.9743,61.9885,17300.0
2013-01-11 13:55:00,87.03,87.03,86.95,86.97,15100.0,61.9956,61.9956,61.9387,61.9529,15100.0
2013-01-11 14:00:00,86.97,87.07,86.97,87.06,29400.0,61.9529,62.0241,61.9529,62.017,29400.0
2013-01-11 14:05:00,87.06,87.13,87.05,87.09,21900.0,62.017,62.0669,62.0099,62.0384,21900.0
2013-01-11 14:10:00,87.09,87.09,87.02,87.03,26700.0,62.0384,62.0384,61.9885,61.9956,26700.0
2013-01-11 14:15:00,87.03,87.03,86.99,87.01,15000.0,61.9956,61.9956,61.9672,61.9814,15000.0
2013-01-11 14:20:00,87.01,87.04,87.0,87.04,15400.0,61.9814,62.0028,61.9743,62.0028,15400.0
2013-01-11 14:25:00,87.03,87.08,87.02,87.05,12500.0,61.9956,62.0313,61.9885,62.0099,12500.0
2013-01-11 14:30:00,87.06,87.06,87.03,87.04,12500.0,62.017,62.017,61.9956,62.0028,12500.0
2013-01-11 14:35:00,87.04,87.07,87.0,87.07,253400.0,62.0028,62.0241,61.9743,62.0241,253400.0
2013-01-11 14:40:00,87.07,87.09,87.03,87.04,20400.0,62.0241,62.0384,61.9956,62.0028,20400.0
2013-01-11 14:45:00,87.04,87.08,87.0,87.03,38200.0,62.0028,62.0313,61.9743,61.9956,38200.0
2013-01-11 14:50:00,87.03,87.03,87.0,87.01,26700.0,61.9956,61.9956,61.9743,61.9814,26700.0
2013-01-11 14:55:00,87.01,87.01,86.98,87.0,35900.0,61.9814,61.9814,61.96,61.9743,35900.0
2013-01-11 15:00:00,87.0,87.0,86.91,86.96,43900.0,61.9743,61.9743,61.9102,61.9458,43900.0
2013-01-11 15:05:00,86.96,87.0,86.94,87.0,40700.0,61.9458,61.9743,61.9315,61.9743,40700.0
2013-01-11 15:10:00,87.0,87.05,86.97,87.02,47900.0,61.9743,62.0099,61.9529,61.9885,47900.0
2013-01-11 15:15:00,87.02,87.03,87.01,87.03,47500.0,61.9885,61.9956,61.9814,61.9956,47500.0
2013-01-11 15:20:00,87.03,87.16,87.03,87.12,37000.0,61.9956,62.0883,61.9956,62.0598,37000.0
2013-01-11 15:25:00,87.11,87.11,87.07,87.1,31000.0,62.0526,62.0526,62.0241,62.0455,31000.0
2013-01-11 15:30:00,87.1,87.12,87.05,87.07,49000.0,62.0455,62.0598,62.0099,62.0241,49000.0
2013-01-11 15:35:00,87.07,87.07,86.98,86.99,75700.0,62.0241,62.0241,61.96,61.9672,75700.0
2013-01-11 15:40:00,86.99,87.0,86.98,86.99,71300.0,61.9672,61.9743,61.96,61.9672,71300.0
2013-01-11 15:45:00,87.0,87.0,86.97,86.98,91500.0,61.9743,61.9743,61.9529,61.96,91500.0
2013-01-11 15:50:00,86.99,87.02,86.98,86.99,107700.0,61.9672,61.9885,61.96,61.9672,107700.0
2013-01-11 15:55:00,86.99,87.0,86.89,86.94,250200.0,61.9672,61.9743,61.8959,61.9315,250200.0
2013-01-14 09:30:00,87.17,87.25,86.93,86.94,104500.0,62.0954,62.1524,61.9244,61.9315,104500.0
2013-01-14 09:35:00,86.96,87.01,86.9,86.95,63300.0,61.9458,61.9814,61.903,61.9387,63300.0
2013-01-14 09:40:00,86.93,86.96,86.77,86.82,86800.0,61.9244,61.9458,61.8104,61.8461,86800.0
2013-01-14 09:45:00,86.83,86.97,86.81,86.96,51200.0,61.8532,61.9529,61.8389,61.9458,51200.0
2013-01-14 09:50:00,86.98,87.0,86.69,86.69,65500.0,61.96,61.9743,61.7534,61.7534,65500.0
2013-01-14 09:55:00,86.69,86.75,86.69,86.73,53300.0,61.7534,61.7962,61.7534,61.7819,53300.0
2013-01-14 10:00:00,86.74,86.74,86.66,86.71,80500.0,61.7891,61.7891,61.7321,61.7677,80500.0
2013-01-14 10:05:00,86.7,86.71,86.58,86.59,73600.0,61.7606,61.7677,61.6751,61.6822,73600.0
2013-01-14 10:10:00,86.6,86.64,86.58,86.61,77100.0,61.6893,61.7178,61.6751,61.6965,77100.0
2013-01-14 10:15:00,86.61,86.7,86.5,86.7,68000.0,61.6965,61.7606,61.6181,61.7606,68000.0
2013-01-14 10:20:00,86.7,86.71,86.63,86.69,118100.0,61.7606,61.7677,61.7107,61.7534,118100.0
2013-01-14 10:25:00,86.69,86.8,86.69,86.75,66300.0,61.7534,61.8318,61.7534,61.7962,66300.0
2013-01-14 10:30:00,86.75,86.86,86.75,86.81,79600.0,61.7962,61.8745,61.7962,61.8389,79600.0
2013-01-14 10:35:00,86.81,86.87,86.81,86.87,39700.0,61.8389,61.8817,61.8389,61.8817,39700.0
2013-01-14 10:40:00,86.88,86.92,86.85,86.89,57600.0,61.8888,61.9173,61.8674,61.8959,57600.0
2013-01-14 10:45:00,86.88,86.89,86.79,86.84,43500.0,61.8888,61.8959,61.8247,61.8603,43500.0
2013-01-14 10:50:00,86.85,86.86,86.81,86.83,58500.0,61.8674,61.8745,61.8389,61.8532,58500.0
2013-01-14 10:55:00,86.82,86.84,86.8,86.83,45900.0,61.8461,61.8603,61.8318,61.8532,45900.0
2013-01-14 11:00:00,86.83,86.97,86.83,86.95,77400.0,61.8532,61.9529,61.8532,61.9387,77400.0
2013-01-14 11:05:00,86.96,86.98,86.94,86.95,62000.0,61.9458,61.96,61.9315,61.9387,62000.0
2013-01-14 11:10:00,86.96,86.98,86.9,86.9,36400.0,61.9458,61.96,61.903,61.903,36400.0
2013-01-14 11:15:00,86.9,86.97,86.9,86.92,35700.0,61.903,61.9529,61.903,61.9173,35700.0
2013-01-14 11:20:00,86.92,86.96,86.88,86.88,28500.0,61.9173,61.9458,61.8888,61.8888,28500.0
2013-01-14 11:25:00,86.88,86.9,86.78,86.8,39000.0,61.8888,61.903,61.8176,61.8318,39000.0
2013-01-14 11:30:00,86.8,86.81,86.73,86.75,34000.0,61.8318,61.8389,61.7819,61.7962,34000.0
2013-01-14 11:35:00,86.75,86.75,86.65,86.66,55600.0,61.7962,61.7962,61.725,61.7321,55600.0
2013-01-14 11:40:00,86.65,86.74,86.6,86.68,78600.0,61.725,61.7891,61.6893,61.7463,78600.0
2013-01-14 11:45:00,86.67,86.8,86.67,86.77,36900.0,61.7392,61.8318,61.7392,61.8104,36900.0
2013-01-14 11:50:00,86.77,86.8,86.76,86.77,18900.0,61.8104,61.8318,61.8033,61.8104,18900.0
2013-01-14 11:55:00,86.77,86.8,86.72,86.75,37100.0,61.8104,61.8318,61.7748,61.7962,37100.0
2013-01-14 12:00:00,86.75,86.77,86.71,86.71,31900.0,61.7962,61.8104,61.7677,61.7677,31900.0
2013-01-14 12:05:00,86.7,86.73,86.69,86.7,32700.0,61.7606,61.7819,61.7534,61.7606,32700.0
2013-01-14 12:10:00,86.7,86.76,86.62,86.62,54300.0,61.7606,61.8033,61.7036,61.7036,54300.0
2013-01-14 12:15:00,86.62,86.64,86.53,86.56,61900.0,61.7036,61.7178,61.6395,61.6608,61900.0
2013-01-14 12:20:00,86.56,86.59,86.55,86.57,26600.0,61.6608,61.6822,61.6537,61.668,26600.0
2013-01-14 12:25:00,86.57,86.61,86.55,86.61,38700.0,61.668,61.6965,61.6537,61.6965,38700.0
2013-01-14 12:30:00,86.61,86.69,86.61,86.69,15600.0,61.6965,61.7534,61.6965,61.7534,15600.0
2013-01-14 12:35:00,86.69,86.7,86.66,86.7,28500.0,61.7534,61.7606,61.7321,61.7606,28500.0
2013-01-14 12:40:00,86.7,86.71,86.69,86.7,36600.0,61.7606,61.7677,61.7534,61.7606,36600.0
2013-01-14 12:45:00,86.69,86.75,86.69,86.74,24600.0,61.7534,61.7962,61.7534,61.7891,24600.0
2013-01-14 12:50:00,86.73,86.77,86.73,86.76,20700.0,61.7819,61.8104,61.7819,61.8033,20700.0
2013-01-14 12:55:00,86.75,86.75,86.72,86.72,19700.0,61.7962,61.7962,61.7748,61.7748,19700.0
2013-01-14 13:00:00,86.72,86.75,86.68,86.75,22600.0,61.7748,61.7962,61.7463,61.7962,22600.0
2013-01-14 13:05:00,86.75,86.81,86.75,86.81,28000.0,61.7962,61.8389,61.7962,61.8389,28000.0
2013-01-14 13:10:00,86.81,86.86,86.8,86.84,26200.0,61.8389,61.8745,61.8318,61.8603,26200.0
2013-01-14 13:15:00,86.85,86.87,86.84,86.85,45200.0,61.8674,61.8817,61.8603,61.8674,45200.0
2013-01-14 13:20:00,86.85,86.98,86.85,86.97,28900.0,61.8674,61.96,61.8674,61.9529,28900.0
2013-01-14 13:25:00,86.97,86.98,86.94,86.96,25200.0,61.9529,61.96,61.9315,61.9458,25200.0
2013-01-14 13:30:00,86.97,86.98,86.95,86.97,21400.0,61.9529,61.96,61.9387,61.9529,21400.0
2013-01-14 13:35:00,86.97,87.03,86.97,87.01,34900.0,61.9529,61.9956,61.9529,61.9814,34900.0
2013-01-14 13:40:00,87.01,87.01,86.98,86.98,33300.0,61.9814,61.9814,61.96,61.96,33300.0
2013-01-14 13:45:00,86.98,87.0,86.96,86.97,37800.0,61.96,61.9743,61.9458,61.9529,37800.0
2013-01-14 13:50:00,86.98,86.98,86.92,86.98,18300.0,61.96,61.96,61.9173,61.96,18300.0
2013-01-14 13:55:00,86.98,87.0,86.93,86.97,42800.0,61.96,61.9743,61.9244,61.9529,42800.0
2013-01-14 14:00:00,86.98,87.01,86.95,87.0,59200.0,61.96,61.9814,61.9387,61.9743,59200.0
2013-01-14 14:05:00,87.0,87.02,86.96,86.99,59100.0,61.9743,61.9885,61.9458,61.9672,59100.0
2013-01-14 14:10:00,86.99,86.99,86.92,86.94,33200.0,61.9672,61.9672,61.9173,61.9315,33200.0
2013-01-14 14:15:00,86.96,87.0,86.94,86.97,14700.0,61.9458,61.9743,61.9315,61.9529,14700.0
2013-01-14 14:20:00,86.97,86.99,86.94,86.99,15100.0,61.9529,61.9672,61.9315,61.9672,15100.0
2013-01-14 14:25:00,86.98,87.01,86.96,86.97,19400.0,61.96,61.9814,61.9458,61.9529,19400.0
2013-01-14 14:30:00,86.96,87.01,86.93,86.95,51900.0,61.9458,61.9814,61.9244,61.9387,51900.0
2013-01-14 14:35:00,86.95,86.98,86.94,86.98,25400.0,61.9387,61.96,61.9315,61.96,25400.0
2013-01-14 14:40:00,86.97,87.01,86.94,86.98,20300.0,61.9529,61.9814,61.9315,61.96,20300.0
2013-01-14 14:45:00,86.99,86.99,86.94,86.96,40600.0,61.9672,61.9672,61.9315,61.9458,40600.0
2013-01-14 14:50:00,86.95,87.0,86.94,86.99,27700.0,61.9387,61.9743,61.9315,61.9672,27700.0
2013-01-14 14:55:00,86.99,87.08,86.99,87.03,23300.0,61.9672,62.0313,61.9672,61.9956,23300.0
2013-01-14 15:00:00,87.03,87.05,87.01,87.05,27800.0,61.9956,62.0099,61.9814,62.0099,27800.0
2013-01-14 15:05:00,87.04,87.14,87.04,87.11,35000.0,62.0028,62.074,62.0028,62.0526,35000.0
2013-01-14 15:10:00,87.11,87.13,87.09,87.11,68400.0,62.0526,62.0669,62.0384,62.0526,68400.0
2013-01-14 15:15:00,87.11,87.14,87.1,87.12,19400.0,62.0526,62.074,62.0455,62.0598,19400.0
2013-01-14 15:20:00,87.13,87.15,87.11,87.14,48300.0,62.0669,62.0811,62.0526,62.074,48300.0
2013-01-14 15:25:00,87.13,87.15,87.0,87.01,54300.0,62.0669,62.0811,61.9743,61.9814,54300.0
2013-01-14 15:30:00,87.0,87.01,86.92,86.97,46600.0,61.9743,61.9814,61.9173,61.9529,46600.0
2013-01-14 15:35:00,86.97,86.98,86.88,86.96,45600.0,61.9529,61.96,61.8888,61.9458,45600.0
2013-01-14 15:40:00,86.96,86.99,86.93,86.94,82400.0,61.9458,61.9672,61.9244,61.9315,82400.0
2013-01-14 15:45:00,86.95,86.95,86.93,86.95,59900.0,61.9387,61.9387,61.9244,61.9387,59900.0
2013-01-14 15:50:00,86.94,86.94,86.77,86.81,93800.0,61.9315,61.9315,61.8104,61.8389,93800.0
2013-01-14 15:55:00,86.81,86.93,86.78,86.92,194500.0,61.8389,61.9244,61.8176,61.9173,194500.0
2013-01-15 09:30:00,86.35,86.86,86.31,86.72,76500.0,61.5112,61.8745,61.4828,61.7748,76500.0
2013-01-15 09:35:00,86.7,86.74,86.47,86.47,25700.0,61.7606,61.7891,61.5967,61.5967,25700.0
2013-01-15 09:40:00,86.47,86.51,86.3,86.3,40500.0,61.5967,61.6252,61.4756,61.4756,40500.0
2013-01-15 09:45:00,86.33,86.41,86.21,86.26,106500.0,61.497,61.554,61.4115,61.4471,106500.0
2013-01-15 09:50:00,86.26,86.3,86.0,86.0,78900.0,61.4471,61.4756,61.2619,61.2619,78900.0
2013-01-15 09:55:00,86.07,86.15,86.0,86.06,51400.0,61.3118,61.3688,61.2619,61.3047,51400.0
2013-01-15 10:00:00,86.06,86.13,85.9,85.96,75800.0,61.3047,61.3545,61.1907,61.2334,75800.0
2013-01-15 10:05:00,85.96,86.03,85.85,85.85,77900.0,61.2334,61.2833,61.1551,61.1551,77900.0
2013-01-15 10:10:00,85.85,85.85,85.77,85.78,64400.0,61.1551,61.1551,61.0981,61.1052,64400.0
2013-01-15 10:15:00,85.8,85.81,85.56,85.56,68900.0,61.1195,61.1266,60.9485,60.9485,68900.0
2013-01-15 10:20:00,85.58,85.73,85.58,85.72,56500.0,60.9627,61.0696,60.9627,61.0625,56500.0
2013-01-15 10:25:00,85.72,85.86,85.72,85.8,73900.0,61.0625,61.1622,61.0625,61.1195,73900.0
2013-01-15 10:30:00,85.8,85.82,85.74,85.74,45200.0,61.1195,61.1337,61.0767,61.0767,45200.0
2013-01-15 10:35:00,85.74,85.81,85.69,85.79,40400.0,61.0767,61.1266,61.0411,61.1123,40400.0
2013-01-15 10:40:00,85.79,85.81,85.72,85.81,44000.0,61.1123,61.1266,61.0625,61.1266,44000.0
2013-01-15 10:45:00,85.8,85.81,85.7,85.73,33200.0,61.1195,61.1266,61.0482,61.0696,33200.0
2013-01-15 10:50:00,85.72,85.75,85.67,85.74,49400.0,61.0625,61.0838,61.0269,61.0767,49400.0
2013-01-15 10:55:00,85.75,85.81,85.74,85.78,97900.0,61.0838,61.1266,61.0767,61.1052,97900.0
2013-01-15 11:00:00,85.79,85.81,85.77,85.8,34100.0,61.1123,61.1266,61.0981,61.1195,34100.0
2013-01-15 11:05:00,85.8,85.86,85.77,85.83,66300.0,61.1195,61.1622,61.0981,61.1408,66300.0
2013-01-15 11:10:00,85.81,85.81,85.71,85.73,33200.0,61.1266,61.1266,61.0553,61.0696,33200.0
2013-01-15 11:15:00,85.73,85.76,85.7,85.74,24300.0,61.0696,61.091,61.0482,61.0767,24300.0
2013-01-15 11:20:00,85.75,85.76,85.71,85.72,22700.0,61.0838,61.091,61.0553,61.0625,22700.0
2013-01-15 11:25:00,85.72,85.72,85.65,85.67,24500.0,61.0625,61.0625,61.0126,61.0269,24500.0
2013-01-15 11:30:00,85.67,85.7,85.64,85.67,30900.0,61.0269,61.0482,61.0055,61.0269,30900.0
2013-01-15 11:35:00,85.68,85.7,85.65,85.68,21300.0,61.034,61.0482,61.0126,61.034,21300.0
2013-01-15 11:40:00,85.69,85.7,85.66,85.7,29000.0,61.0411,61.0482,61.0197,61.0482,29000.0
2013-01-15 11:45:00,85.7,85.7,85.68,85.7,34600.0,61.0482,61.0482,61.034,61.0482,34600.0
2013-01-15 11:50:00,85.7,85.7,85.6,85.61,40200.0,61.0482,61.0482,60.977,60.9841,40200.0
2013-01-15 11:55:00,85.61,85.71,85.61,85.7,48800.0,60.9841,61.0553,60.9841,61.0482,48800.0
2013-01-15 12:00:00,85.69,85.74,85.69,85.72,42800.0,61.0411,61.0767,61.0411,61.0625,42800.0
2013-01-15 12:05:00,85.73,85.8,85.72,85.8,78200.0,61.0696,61.1195,61.0625,61.1195,78200.0
2013-01-15 12:10:00,85.79,85.81,85.78,85.79,54400.0,61.1123,61.1266,61.1052,61.1123,54400.0
2013-01-15 12:15:00,85.79,85.83,85.75,85.79,68900.0,61.1123,61.1408,61.0838,61.1123,68900.0
2013-01-15 12:20:00,85.79,85.8,85.75,85.77,51800.0,61.1123,61.1195,61.0838,61.0981,51800.0
2013-01-15 12:25:00,85.77,85.8,85.75,85.76,17900.0,61.0981,61.1195,61.0838,61.091,17900.0
2013-01-15 12:30:00,85.77,85.82,85.76,85.79,58800.0,61.0981,61.1337,61.091,61.1123,58800.0
2013-01-15 12:35:00,85.8,85.8,85.77,85.78,19000.0,61.1195,61.1195,61.0981,61.1052,19000.0
2013-01-15 12:40:00,85.79,85.81,85.78,85.8,50100.0,61.1123,61.1266,61.1052,61.1195,50100.0
2013-01-15 12:45:00,85.8,85.81,85.75,85.76,72300.0,61.1195,61.1266,61.0838,61.091,72300.0
2013-01-15 12:50:00,85.77,85.85,85.77,85.83,87400.0,61.0981,61.1551,61.0981,61.1408,87400.0
2013-01-15 12:55:00,85.84,85.93,85.83,85.86,51400.0,61.148,61.2121,61.1408,61.1622,51400.0
2013-01-15 13:00:00,85.87,85.92,85.87,85.89,38700.0,61.1693,61.2049,61.1693,61.1836,38700.0
2013-01-15 13:05:00,85.88,85.9,85.83,85.85,30800.0,61.1764,61.1907,61.1408,61.1551,30800.0
2013-01-15 13:10:00,85.85,85.88,85.79,85.84,42400.0,61.1551,61.1764,61.1123,61.148,42400.0
2013-01-15 13:15:00,85.85,85.89,85.8,85.86,33100.0,61.1551,61.1836,61.1195,61.1622,33100.0
2013-01-15 13:20:00,85.87,85.89,85.79,85.79,68900.0,61.1693,61.1836,61.1123,61.1123,68900.0
2013-01-15 13:25:00,85.82,85.89,85.78,85.85,19300.0,61.1337,61.1836,61.1052,61.1551,19300.0
2013-01-15 13:30:00,85.86,85.86,85.78,85.82,24200.0,61.1622,61.1622,61.1052,61.1337,24200.0
2013-01-15 13:35:00,85.82,85.86,85.81,85.82,24700.0,61.1337,61.1622,61.1266,61.1337,24700.0
2013-01-15 13:40:00,85.82,85.83,85.8,85.8,20500.0,61.1337,61.1408,61.1195,61.1195,20500.0
2013-01-15 13:45:00,85.8,85.81,85.77,85.78,29700.0,61.1195,61.1266,61.0981,61.1052,29700.0
2013-01-15 13:50:00,85.79,85.79,85.68,85.69,42400.0,61.1123,61.1123,61.034,61.0411,42400.0
2013-01-15 13:55:00,85.7,85.72,85.59,85.67,28900.0,61.0482,61.0625,60.9699,61.0269,28900.0
2013-01-15 14:00:00,85.68,85.7,85.58,85.61,44600.0,61.034,61.0482,60.9627,60.9841,44600.0
2013-01-15 14:05:00,85.6,85.63,85.59,85.62,16800.0,60.977,60.9984,60.9699,60.9912,16800.0
2013-01-15 14:10:00,85.62,85.67,85.57,85.57,34400.0,60.9912,61.0269,60.9556,60.9556,34400.0
2013-01-15 14:15:00,85.58,85.61,85.57,85.59,22700.0,60.9627,60.9841,60.9556,60.9699,22700.0
2013-01-15 14:20:00,85.59,85.59,85.5,85.51,35200.0,60.9699,60.9699,60.9058,60.9129,35200.0
2013-01-15 14:25:00,85.51,85.51,85.39,85.41,66300.0,60.9129,60.9129,60.8274,60.8416,66300.0
2013-01-15 14:30:00,85.41,85.41,85.37,85.37,50400.0,60.8416,60.8416,60.8131,60.8131,50400.0
2013-01-15 14:35:00,85.37,85.46,85.29,85.44,57400.0,60.8131,60.8773,60.7562,60.863,57400.0
2013-01-15 14:40:00,85.44,85.45,85.39,85.41,47000.0,60.863,60.8701,60.8274,60.8416,47000.0
2013-01-15 14:45:00,85.41,85.44,85.39,85.41,30100.0,60.8416,60.863,60.8274,60.8416,30100.0
2013-01-15 14:50:00,85.41,85.43,85.34,85.35,91200.0,60.8416,60.8559,60.7918,60.7989,91200.0
2013-01-15 14:55:00,85.36,85.48,85.36,85.47,41100.0,60.806,60.8915,60.806,60.8844,41100.0
2013-01-15 15:00:00,85.47,85.55,85.39,85.4,119000.0,60.8844,60.9414,60.8274,60.8345,119000.0
2013-01-15 15:05:00,85.38,85.39,85.32,85.35,68700.0,60.8203,60.8274,60.7775,60.7989,68700.0
2013-01-15 15:10:00,85.35,85.35,85.19,85.33,125700.0,60.7989,60.7989,60.6849,60.7847,125700.0
2013-01-15 15:15:00,85.34,85.47,85.33,85.45,43100.0,60.7918,60.8844,60.7847,60.8701,43100.0
2013-01-15 15:20:00,85.46,85.49,85.37,85.39,59100.0,60.8773,60.8986,60.8131,60.8274,59100.0
2013-01-15 15:25:00,85.39,85.5,85.34,85.35,66600.0,60.8274,60.9058,60.7918,60.7989,66600.0
2013-01-15 15:30:00,85.35,85.41,85.34,85.4,65600.0,60.7989,60.8416,60.7918,60.8345,65600.0
2013-01-15 15:35:00,85.39,85.41,85.36,85.36,61900.0,60.8274,60.8416,60.806,60.806,61900.0
2013-01-15 15:40:00,85.36,85.42,85.35,85.4,84800.0,60.806,60.8488,60.7989,60.8345,84800.0
2013-01-15 15:45:00,85.41,85.41,85.33,85.34,96200.0,60.8416,60.8416,60.7847,60.7918,96200.0
2013-01-15 15:50:00,85.34,85.36,85.2,85.22,244200.0,60.7918,60.806,60.692,60.7063,244200.0
2013-01-15 15:55:00,85.22,85.25,85.0,85.08,534400.0,60.7063,60.7277,60.5496,60.6066,534400.0
2013-01-16 09:30:00,85.03,85.1,84.8,84.98,138600.0,60.571,60.6208,60.4071,60.5353,138600.0
2013-01-16 09:35:00,85.0,85.0,84.63,84.73,108900.0,60.5496,60.5496,60.286,60.3572,108900.0
2013-01-16 09:40:00,84.73,84.74,84.42,84.5,111900.0,60.3572,60.3644,60.1364,60.1934,111900.0
2013-01-16 09:45:00,84.5,84.61,84.43,84.56,144100.0,60.1934,60.2718,60.1435,60.2361,144100.0
2013-01-16 09:50:00,84.52,84.77,84.5,84.74,81600.0,60.2077,60.3857,60.1934,60.3644,81600.0
2013-01-16 09:55:00,84.74,84.97,84.74,84.94,68400.0,60.3644,60.5282,60.3644,60.5068,68400.0
2013-01-16 10:00:00,84.95,85.06,84.89,84.9,89800.0,60.514,60.5923,60.4712,60.4783,89800.0
2013-01-16 10:05:00,84.9,85.08,84.9,85.01,85000.0,60.4783,60.6066,60.4783,60.5567,85000.0
2013-01-16 10:10:00,85.02,85.1,84.94,85.0,165900.0,60.5638,60.6208,60.5068,60.5496,165900.0
2013-01-16 10:15:00,85.0,85.15,84.85,85.02,107800.0,60.5496,60.6564,60.4427,60.5638,107800.0
2013-01-16 10:20:00,85.01,85.18,85.01,85.15,53400.0,60.5567,60.6778,60.5567,60.6564,53400.0
2013-01-16 10:25:00,85.16,85.24,85.08,85.11,87300.0,60.6636,60.7205,60.6066,60.6279,87300.0
2013-01-16 10:30:00,85.09,85.13,84.95,84.95,83900.0,60.6137,60.6422,60.514,60.514,83900.0
2013-01-16 10:35:00,84.94,84.99,84.94,84.97,24800.0,60.5068,60.5425,60.5068,60.5282,24800.0
2013-01-16 10:40:00,84.98,85.02,84.95,85.02,39400.0,60.5353,60.5638,60.514,60.5638,39400.0
2013-01-16 10:45:00,85.02,85.05,84.99,85.0,35100.0,60.5638,60.5852,60.5425,60.5496,35100.0
2013-01-16 10:50:00,85.01,85.03,84.99,84.99,28600.0,60.5567,60.571,60.5425,60.5425,28600.0
2013-01-16 10:55:00,84.99,85.03,84.97,84.99,55700.0,60.5425,60.571,60.5282,60.5425,55700.0
2013-01-16 11:00:00,84.98,85.01,84.87,84.87,46300.0,60.5353,60.5567,60.457,60.457,46300.0
2013-01-16 11:05:00,84.87,84.9,84.77,84.82,36700.0,60.457,60.4783,60.3857,60.4214,36700.0
2013-01-16 11:10:00,84.81,84.88,84.79,84.87,66400.0,60.4142,60.4641,60.4,60.457,66400.0
2013-01-16 11:15:00,84.88,84.98,84.87,84.96,30600.0,60.4641,60.5353,60.457,60.5211,30600.0
2013-01-16 11:20:00,84.95,85.03,84.94,84.98,75000.0,60.514,60.571,60.5068,60.5353,75000.0
2013-01-16 11:25:00,84.98,85.07,84.98,85.05,42600.0,60.5353,60.5994,60.5353,60.5852,42600.0
2013-01-16 11:30:00,85.05,85.08,85.0,85.06,43800.0,60.5852,60.6066,60.5496,60.5923,43800.0
2013-01-16 11:35:00,85.05,85.08,85.04,85.06,13600.0,60.5852,60.6066,60.5781,60.5923,13600.0
2013-01-16 11:40:00,85.07,85.16,85.06,85.16,23400.0,60.5994,60.6636,60.5923,60.6636,23400.0
2013-01-16 11:45:00,85.17,85.28,85.16,85.28,27900.0,60.6707,60.749,60.6636,60.749,27900.0
2013-01-16 11:50:00,85.28,85.33,85.26,85.29,26300.0,60.749,60.7847,60.7348,60.7562,26300.0
2013-01-16 11:55:00,85.29,85.34,85.27,85.3,28800.0,60.7562,60.7918,60.7419,60.7633,28800.0
2013-01-16 12:00:00,85.29,85.34,85.29,85.3,30500.0,60.7562,60.7918,60.7562,60.7633,30500.0
2013-01-16 12:05:00,85.3,85.32,85.18,85.23,37300.0,60.7633,60.7775,60.6778,60.7134,37300.0
2013-01-16 12:10:00,85.24,85.25,85.15,85.15,23700.0,60.7205,60.7277,60.6564,60.6564,23700.0
2013-01-16 12:15:00,85.16,85.16,85.03,85.03,79800.0,60.6636,60.6636,60.571,60.571,79800.0
2013-01-16 12:20:00,85.04,85.06,85.0,85.0,27000.0,60.5781,60.5923,60.5496,60.5496,27000.0
2013-01-16 12:25:00,85.01,85.05,85.0,85.01,12100.0,60.5567,60.5852,60.5496,60.5567,12100.0
2013-01-16 12:30:00,85.02,85.04,84.99,85.02,25100.0,60.5638,60.5781,60.5425,60.5638,25100.0
2013-01-16 12:35:00,85.02,85.02,85.0,85.0,26400.0,60.5638,60.5638,60.5496,60.5496,26400.0
2013-01-16 12:40:00,85.01,85.01,84.94,84.95,75800.0,60.5567,60.5567,60.5068,60.514,75800.0
2013-01-16 12:45:00,84.96,85.01,84.95,84.99,37800.0,60.5211,60.5567,60.514,60.5425,37800.0
2013-01-16 12:50:00,84.99,85.03,84.98,84.99,28100.0,60.5425,60.571,60.5353,60.5425,28100.0
2013-01-16 12:55:00,84.99,84.99,84.97,84.99,21900.0,60.5425,60.5425,60.5282,60.5425,21900.0
2013-01-16 13:00:00,84.99,85.01,84.97,85.0,39100.0,60.5425,60.5567,60.5282,60.5496,39100.0
2013-01-16 13:05:00,85.01,85.03,84.98,85.0,24900.0,60.5567,60.571,60.5353,60.5496,24900.0
2013-01-16 13:10:00,84.99,85.01,84.98,84.99,16300.0,60.5425,60.5567,60.5353,60.5425,16300.0
2013-01-16 13:15:00,85.0,85.02,85.0,85.01,26400.0,60.5496,60.5638,60.5496,60.5567,26400.0
2013-01-16 13:20:00,85.01,85.03,84.99,85.0,27500.0,60.5567,60.571,60.5425,60.5496,27500.0
2013-01-16 13:25:00,85.01,85.02,84.99,85.0,28000.0,60.5567,60.5638,60.5425,60.5496,28000.0
2013-01-16 13:30:00,85.0,85.07,85.0,85.04,36400.0,60.5496,60.5994,60.5496,60.5781,36400.0
2013-01-16 13:35:00,85.05,85.05,85.0,85.0,29600.0,60.5852,60.5852,60.5496,60.5496,29600.0
2013-01-16 13:40:00,85.0,85.05,85.0,85.02,26900.0,60.5496,60.5852,60.5496,60.5638,26900.0
2013-01-16 13:45:00,85.02,85.05,85.01,85.04,25900.0,60.5638,60.5852,60.5567,60.5781,25900.0
2013-01-16 13:50:00,85.04,85.04,85.0,85.0,57700.0,60.5781,60.5781,60.5496,60.5496,57700.0
2013-01-16 13:55:00,85.0,85.06,85.0,85.01,21600.0,60.5496,60.5923,60.5496,60.5567,21600.0
2013-01-16 14:00:00,85.0,85.01,84.97,84.98,65600.0,60.5496,60.5567,60.5282,60.5353,65600.0
2013-01-16 14:05:00,84.99,84.99,84.89,84.91,44900.0,60.5425,60.5425,60.4712,60.4855,44900.0
2013-01-16 14:10:00,84.9,84.97,84.9,84.93,59400.0,60.4783,60.5282,60.4783,60.4997,59400.0
2013-01-16 14:15:00,84.94,84.96,84.92,84.92,72500.0,60.5068,60.5211,60.4926,60.4926,72500.0
2013-01-16 14:20:00,84.92,84.97,84.91,84.95,49000.0,60.4926,60.5282,60.4855,60.514,49000.0
2013-01-16 14:25:00,84.94,84.95,84.85,84.89,56000.0,60.5068,60.514,60.4427,60.4712,56000.0
2013-01-16 14:30:00,84.9,84.95,84.81,84.92,110100.0,60.4783,60.514,60.4142,60.4926,110100.0
2013-01-16 14:35:00,84.92,84.92,84.86,84.87,116200.0,60.4926,60.4926,60.4499,60.457,116200.0
2013-01-16 14:40:00,84.88,84.88,84.83,84.85,55200.0,60.4641,60.4641,60.4285,60.4427,55200.0
2013-01-16 14:45:00,84.85,84.86,84.83,84.85,38100.0,60.4427,60.4499,60.4285,60.4427,38100.0
2013-01-16 14:50:00,84.86,84.86,84.83,84.85,25100.0,60.4499,60.4499,60.4285,60.4427,25100.0
2013-01-16 14:55:00,84.86,84.86,84.8,84.81,49500.0,60.4499,60.4499,60.4071,60.4142,49500.0
2013-01-16 15:00:00,84.81,84.84,84.8,84.81,68600.0,60.4142,60.4356,60.4071,60.4142,68600.0
2013-01-16 15:05:00,84.82,84.85,84.81,84.83,44900.0,60.4214,60.4427,60.4142,60.4285,44900.0
2013-01-16 15:10:00,84.83,84.84,84.72,84.72,100700.0,60.4285,60.4356,60.3501,60.3501,100700.0
2013-01-16 15:15:00,84.73,84.73,84.59,84.6,151100.0,60.3572,60.3572,60.2575,60.2646,151100.0
2013-01-16 15:20:00,84.6,84.62,84.53,84.61,125900.0,60.2646,60.2789,60.2148,60.2718,125900.0
2013-01-16 15:25:00,84.62,84.7,84.58,84.58,91700.0,60.2789,60.3359,60.2504,60.2504,91700.0
2013-01-16 15:30:00,84.58,84.58,84.56,84.58,55700.0,60.2504,60.2504,60.2361,60.2504,55700.0
2013-01-16 15:35:00,84.58,84.59,84.57,84.59,74200.0,60.2504,60.2575,60.2433,60.2575,74200.0
2013-01-16 15:40:00,84.58,84.63,84.53,84.54,133400.0,60.2504,60.286,60.2148,60.2219,133400.0
2013-01-16 15:45:00,84.54,84.54,84.46,84.46,105900.0,60.2219,60.2219,60.1649,60.1649,105900.0
2013-01-16 15:50:00,84.47,84.48,84.43,84.43,195100.0,60.172,60.1792,60.1435,60.1435,195100.0
2013-01-16 15:55:00,84.44,84.44,84.27,84.3,440500.0,60.1507,60.1507,60.0296,60.0509,440500.0
2013-01-17 09:30:00,84.0,84.29,83.99,84.12,346300.0,59.8372,60.0438,59.8301,59.9227,346300.0
2013-01-17 09:35:00,84.11,84.15,83.92,84.03,118300.0,59.9156,59.9441,59.7802,59.8586,118300.0
2013-01-17 09:40:00,84.0,84.06,83.96,83.97,185500.0,59.8372,59.88,59.8087,59.8159,185500.0
2013-01-17 09:45:00,83.97,84.0,83.93,83.94,157100.0,59.8159,59.8372,59.7874,59.7945,157100.0
2013-01-17 09:50:00,83.94,84.05,83.88,83.99,203600.0,59.7945,59.8728,59.7518,59.8301,203600.0
2013-01-17 09:55:00,83.99,84.0,83.94,83.98,144700.0,59.8301,59.8372,59.7945,59.823,144700.0
2013-01-17 10:00:00,83.96,84.0,83.91,83.93,110100.0,59.8087,59.8372,59.7731,59.7874,110100.0
2013-01-17 10:05:00,83.95,84.09,83.94,83.98,152100.0,59.8016,59.9013,59.7945,59.823,152100.0
2013-01-17 10:10:00,83.98,83.99,83.92,83.96,47500.0,59.823,59.8301,59.7802,59.8087,47500.0
2013-01-17 10:15:00,83.98,84.22,83.98,84.06,176600.0,59.823,59.9939,59.823,59.88,176600.0
2013-01-17 10:20:00,84.06,84.17,84.05,84.11,161300.0,59.88,59.9583,59.8728,59.9156,161300.0
2013-01-17 10:25:00,84.1,84.14,84.08,84.12,77800.0,59.9085,59.937,59.8942,59.9227,77800.0
2013-01-17 10:30:00,84.12,84.18,84.1,84.18,32200.0,59.9227,59.9655,59.9085,59.9655,32200.0
2013-01-17 10:35:00,84.18,84.19,84.14,84.16,25600.0,59.9655,59.9726,59.937,59.9512,25600.0
2013-01-17 10:40:00,84.16,84.21,84.06,84.21,194700.0,59.9512,59.9868,59.88,59.9868,194700.0
2013-01-17 10:45:00,84.21,84.3,84.2,84.2,103400.0,59.9868,60.0509,59.9797,59.9797,103400.0
2013-01-17 10:50:00,84.2,84.29,84.2,84.27,76100.0,59.9797,60.0438,59.9797,60.0296,76100.0
2013-01-17 10:55:00,84.26,84.27,84.17,84.22,96700.0,60.0224,60.0296,59.9583,59.9939,96700.0
2013-01-17 11:00:00,84.23,84.27,84.21,84.25,35300.0,60.0011,60.0296,59.9868,60.0153,35300.0
2013-01-17 11:05:00,84.27,84.41,84.25,84.38,55600.0,60.0296,60.1293,60.0153,60.1079,55600.0
2013-01-17 11:10:00,84.38,84.45,84.38,84.41,91500.0,60.1079,60.1578,60.1079,60.1293,91500.0
2013-01-17 11:15:00,84.41,84.44,84.4,84.41,63700.0,60.1293,60.1507,60.1222,60.1293,63700.0
2013-01-17 11:20:00,84.4,84.47,84.34,84.36,93300.0,60.1222,60.172,60.0794,60.0937,93300.0
2013-01-17 11:25:00,84.36,84.42,84.33,84.39,26800.0,60.0937,60.1364,60.0723,60.115,26800.0
2013-01-17 11:30:00,84.41,84.43,84.35,84.37,86700.0,60.1293,60.1435,60.0866,60.1008,86700.0
2013-01-17 11:35:00,84.37,84.39,84.27,84.28,51300.0,60.1008,60.115,60.0296,60.0367,51300.0
2013-01-17 11:40:00,84.28,84.3,84.24,84.24,41300.0,60.0367,60.0509,60.0082,60.0082,41300.0
2013-01-17 11:45:00,84.24,84.24,84.12,84.13,37400.0,60.0082,60.0082,59.9227,59.9298,37400.0
2013-01-17 11:50:00,84.12,84.14,84.04,84.1,42300.0,59.9227,59.937,59.8657,59.9085,42300.0
2013-01-17 11:55:00,84.1,84.13,84.09,84.1,20600.0,59.9085,59.9298,59.9013,59.9085,20600.0
2013-01-17 12:00:00,84.11,84.12,84.1,84.11,37200.0,59.9156,59.9227,59.9085,59.9156,37200.0
2013-01-17 12:05:00,84.1,84.12,84.1,84.11,35100.0,59.9085,59.9227,59.9085,59.9156,35100.0
2013-01-17 12:10:00,84.11,84.18,84.08,84.16,42400.0,59.9156,59.9655,59.8942,59.9512,42400.0
2013-01-17 12:15:00,84.16,84.2,84.13,84.17,30400.0,59.9512,59.9797,59.9298,59.9583,30400.0
2013-01-17 12:20:00,84.18,84.25,84.18,84.23,24600.0,59.9655,60.0153,59.9655,60.0011,24600.0
2013-01-17 12:25:00,84.24,84.3,84.24,84.3,25100.0,60.0082,60.0509,60.0082,60.0509,25100.0
2013-01-17 12:30:00,84.29,84.32,84.27,84.32,43800.0,60.0438,60.0652,60.0296,60.0652,43800.0
2013-01-17 12:35:00,84.33,84.34,84.26,84.27,91000.0,60.0723,60.0794,60.0224,60.0296,91000.0
2013-01-17 12:40:00,84.26,84.27,84.15,84.21,31300.0,60.0224,60.0296,59.9441,59.9868,31300.0
2013-01-17 12:45:00,84.21,84.21,84.16,84.17,16100.0,59.9868,59.9868,59.9512,59.9583,16100.0
2013-01-17 12:50:00,84.17,84.22,84.17,84.2,22600.0,59.9583,59.9939,59.9583,59.9797,22600.0
2013-01-17 12:55:00,84.21,84.21,84.12,84.16,59600.0,59.9868,59.9868,59.9227,59.9512,59600.0
2013-01-17 13:00:00,84.17,84.22,84.16,84.19,91100.0,59.9583,59.9939,59.9512,59.9726,91100.0
2013-01-17 13:05:00,84.19,84.21,84.11,84.11,41200.0,59.9726,59.9868,59.9156,59.9156,41200.0
2013-01-17 13:10:00,84.11,84.12,84.06,84.08,23600.0,59.9156,59.9227,59.88,59.8942,23600.0
2013-01-17 13:15:00,84.08,84.09,84.05,84.05,23100.0,59.8942,59.9013,59.8728,59.8728,23100.0
2013-01-17 13:20:00,84.06,84.06,83.99,84.04,37700.0,59.88,59.88,59.8301,59.8657,37700.0
2013-01-17 13:25:00,84.05,84.05,84.02,84.03,13400.0,59.8728,59.8728,59.8515,59.8586,13400.0
2013-01-17 13:30:00,84.03,84.05,84.01,84.04,19400.0,59.8586,59.8728,59.8444,59.8657,19400.0
2013-01-17 13:35:00,84.05,84.05,84.03,84.05,37800.0,59.8728,59.8728,59.8586,59.8728,37800.0
2013-01-17 13:40:00,84.05,84.16,84.04,84.14,51900.0,59.8728,59.9512,59.8657,59.937,51900.0
2013-01-17 13:45:00,84.15,84.17,84.13,84.14,67900.0,59.9441,59.9583,59.9298,59.937,67900.0
2013-01-17 13:50:00,84.12,84.15,84.09,84.15,16500.0,59.9227,59.9441,59.9013,59.9441,16500.0
2013-01-17 13:55:00,84.17,84.25,84.16,84.2,23000.0,59.9583,60.0153,59.9512,59.9797,23000.0
2013-01-17 14:00:00,84.2,84.21,84.16,84.19,25900.0,59.9797,59.9868,59.9512,59.9726,25900.0
2013-01-17 14:05:00,84.2,84.22,84.16,84.21,34600.0,59.9797,59.9939,59.9512,59.9868,34600.0
2013-01-17 14:10:00,84.21,84.26,84.18,84.21,47100.0,59.9868,60.0224,59.9655,59.9868,47100.0
2013-01-17 14:15:00,84.2,84.21,84.14,84.17,50400.0,59.9797,59.9868,59.937,59.9583,50400.0
2013-01-17 14:20:00,84.17,84.19,84.15,84.19,42000.0,59.9583,59.9726,59.9441,59.9726,42000.0
2013-01-17 14:25:00,84.19,84.19,84.11,84.12,18200.0,59.9726,59.9726,59.9156,59.9227,18200.0
2013-01-17 14:30:00,84.11,84.12,84.07,84.08,33000.0,59.9156,59.9227,59.8871,59.8942,33000.0
2013-01-17 14:35:00,84.09,84.1,84.04,84.08,174000.0,59.9013,59.9085,59.8657,59.8942,174000.0
2013-01-17 14:40:00,84.09,84.17,84.09,84.14,28600.0,59.9013,59.9583,59.9013,59.937,28600.0
2013-01-17 14:45:00,84.13,84.14,84.05,84.05,39300.0,59.9298,59.937,59.8728,59.8728,39300.0
2013-01-17 14:50:00,84.04,84.06,84.0,84.0,36700.0,59.8657,59.88,59.8372,59.8372,36700.0
2013-01-17 14:55:00,84.0,84.02,84.0,84.02,21800.0,59.8372,59.8515,59.8372,59.8515,21800.0
2013-01-17 15:00:00,84.01,84.07,84.01,84.06,42500.0,59.8444,59.8871,59.8444,59.88,42500.0
2013-01-17 15:05:00,84.06,84.15,84.06,84.15,68800.0,59.88,59.9441,59.88,59.9441,68800.0
2013-01-17 15:10:00,84.15,84.16,84.12,84.14,23200.0,59.9441,59.9512,59.9227,59.937,23200.0
2013-01-17 15:15:00,84.14,84.17,84.13,84.16,34700.0,59.937,59.9583,59.9298,59.9512,34700.0
2013-01-17 15:20:00,84.16,84.16,84.05,84.09,94300.0,59.9512,59.9512,59.8728,59.9013,94300.0
2013-01-17 15:25:00,84.09,84.09,84.02,84.05,40600.0,59.9013,59.9013,59.8515,59.8728,40600.0
2013-01-17 15:30:00,84.04,84.1,84.03,84.1,153800.0,59.8657,59.9085,59.8586,59.9085,153800.0
2013-01-17 15:35:00,84.1,84.16,84.08,84.14,48900.0,59.9085,59.9512,59.8942,59.937,48900.0
2013-01-17 15:40:00,84.13,84.19,84.11,84.11,115400.0,59.9298,59.9726,59.9156,59.9156,115400.0
2013-01-17 15:45:00,84.11,84.16,84.09,84.16,124300.0,59.9156,59.9512,59.9013,59.9512,124300.0
2013-01-17 15:50:00,84.16,84.16,84.02,84.02,104000.0,59.9512,59.9512,59.8515,59.8515,104000.0
2013-01-17 15:55:00,84.02,84.03,83.92,83.93,210000.0,59.8515,59.8586,59.7802,59.7874,210000.0
2013-01-18 09:30:00,83.81,83.87,83.3,83.3,1113300.0,59.7019,59.7446,59.3386,59.3386,1113300.0
2013-01-18 09:35:00,83.3,83.44,82.14,82.48,304900.0,59.3386,59.4383,58.5123,58.7545,304900.0
2013-01-18 09:40:00,82.46,82.98,82.42,82.84,99100.0,58.7402,59.1106,58.7117,59.0109,99100.0
2013-01-18 09:45:00,82.84,83.11,82.62,83.05,96600.0,59.0109,59.2032,58.8542,59.1605,96600.0
2013-01-18 09:50:00,83.03,83.15,82.77,82.88,96700.0,59.1463,59.2317,58.961,59.0394,96700.0
2013-01-18 09:55:00,82.87,82.96,82.64,82.89,89600.0,59.0323,59.0964,58.8684,59.0465,89600.0
2013-01-18 10:00:00,82.89,82.92,82.5,82.51,134500.0,59.0465,59.0679,58.7687,58.7758,134500.0
2013-01-18 10:05:00,82.51,82.6,82.4,82.6,198900.0,58.7758,58.8399,58.6975,58.8399,198900.0
2013-01-18 10:10:00,82.58,82.78,82.5,82.77,80100.0,58.8257,58.9682,58.7687,58.961,80100.0
2013-01-18 10:15:00,82.78,82.92,82.75,82.78,75600.0,58.9682,59.0679,58.9468,58.9682,75600.0
2013-01-18 10:20:00,82.78,82.87,82.66,82.77,66100.0,58.9682,59.0323,58.8827,58.961,66100.0
2013-01-18 10:25:00,82.77,82.84,82.73,82.73,41000.0,58.961,59.0109,58.9326,58.9326,41000.0
2013-01-18 10:30:00,82.72,82.72,82.31,82.36,123000.0,58.9254,58.9254,58.6334,58.669,123000.0
2013-01-18 10:35:00,82.31,82.38,82.28,82.33,99500.0,58.6334,58.6832,58.612,58.6476,99500.0
2013-01-18 10:40:00,82.32,82.35,82.15,82.21,66600.0,58.6405,58.6619,58.5194,58.5621,66600.0
2013-01-18 10:45:00,82.2,82.38,82.15,82.18,90300.0,58.555,58.6832,58.5194,58.5408,90300.0
2013-01-18 10:50:00,82.19,82.2,81.9,82.01,124200.0,58.5479,58.555,58.3413,58.4197,124200.0
2013-01-18 10:55:00,82.01,82.04,81.58,81.59,238000.0,58.4197,58.441,58.1133,58.1205,238000.0
2013-01-18 11:00:00,81.6,82.15,81.6,82.1,248000.0,58.1276,58.5194,58.1276,58.4838,248000.0
2013-01-18 11:05:00,82.07,82.16,82.0,82.03,82200.0,58.4624,58.5265,58.4125,58.4339,82200.0
2013-01-18 11:10:00,82.02,82.03,81.96,81.99,100700.0,58.4268,58.4339,58.384,58.4054,100700.0
2013-01-18 11:15:00,82.0,82.04,81.65,81.96,75900.0,58.4125,58.441,58.1632,58.384,75900.0
2013-01-18 11:20:00,81.96,82.16,81.96,82.04,81700.0,58.384,58.5265,58.384,58.441,81700.0
2013-01-18 11:25:00,82.04,82.19,82.04,82.16,51900.0,58.441,58.5479,58.441,58.5265,51900.0
2013-01-18 11:30:00,82.15,82.15,82.04,82.07,90500.0,58.5194,58.5194,58.441,58.4624,90500.0
2013-01-18 11:35:00,82.07,82.13,82.04,82.12,44600.0,58.4624,58.5051,58.441,58.498,44600.0
2013-01-18 11:40:00,82.11,82.12,82.05,82.1,92300.0,58.4909,58.498,58.4482,58.4838,92300.0
2013-01-18 11:45:00,82.13,82.13,82.01,82.05,110500.0,58.5051,58.5051,58.4197,58.4482,110500.0
2013-01-18 11:50:00,82.06,82.1,82.0,82.0,84300.0,58.4553,58.4838,58.4125,58.4125,84300.0
2013-01-18 11:55:00,82.0,82.08,82.0,82.06,64300.0,58.4125,58.4695,58.4125,58.4553,64300.0
2013-01-18 12:00:00,82.05,82.08,82.04,82.07,74900.0,58.4482,58.4695,58.441,58.4624,74900.0
2013-01-18 12:05:00,82.06,82.29,82.06,82.29,61200.0,58.4553,58.6191,58.4553,58.6191,61200.0
2013-01-18 12:10:00,82.29,82.41,82.29,82.4,55200.0,58.6191,58.7046,58.6191,58.6975,55200.0
2013-01-18 12:15:00,82.4,82.55,82.4,82.45,142300.0,58.6975,58.8043,58.6975,58.7331,142300.0
2013-01-18 12:20:00,82.45,82.47,82.39,82.41,37100.0,58.7331,58.7473,58.6904,58.7046,37100.0
2013-01-18 12:25:00,82.41,82.47,82.4,82.46,25700.0,58.7046,58.7473,58.6975,58.7402,25700.0
2013-01-18 12:30:00,82.46,82.49,82.42,82.45,48400.0,58.7402,58.7616,58.7117,58.7331,48400.0
2013-01-18 12:35:00,82.45,82.45,82.31,82.34,52700.0,58.7331,58.7331,58.6334,58.6547,52700.0
2013-01-18 12:40:00,82.34,82.38,82.21,82.22,30100.0,58.6547,58.6832,58.5621,58.5693,30100.0
2013-01-18 12:45:00,82.22,82.33,82.21,82.23,33500.0,58.5693,58.6476,58.5621,58.5764,33500.0
2013-01-18 12:50:00,82.24,82.39,82.21,82.24,54400.0,58.5835,58.6904,58.5621,58.5835,54400.0
2013-01-18 12:55:00,82.26,82.29,82.2,82.24,32800.0,58.5977,58.6191,58.555,58.5835,32800.0
2013-01-18 13:00:00,82.24,82.38,82.24,82.36,29600.0,58.5835,58.6832,58.5835,58.669,29600.0
2013-01-18 13:05:00,82.36,82.38,82.25,82.27,55200.0,58.669,58.6832,58.5906,58.6049,55200.0
2013-01-18 13:10:00,82.28,82.4,82.27,82.39,33600.0,58.612,58.6975,58.6049,58.6904,33600.0
2013-01-18 13:15:00,82.4,82.5,82.4,82.49,54800.0,58.6975,58.7687,58.6975,58.7616,54800.0
2013-01-18 13:20:00,82.49,82.5,82.47,82.5,61200.0,58.7616,58.7687,58.7473,58.7687,61200.0
2013-01-18 13:25:00,82.5,82.5,82.49,82.5,47500.0,58.7687,58.7687,58.7616,58.7687,47500.0
2013-01-18 13:30:00,82.49,82.5,82.49,82.5,65300.0,58.7616,58.7687,58.7616,58.7687,65300.0
2013-01-18 13:35:00,82.5,82.68,82.49,82.64,87600.0,58.7687,58.8969,58.7616,58.8684,87600.0
2013-01-18 13:40:00,82.62,82.78,82.62,82.7,62700.0,58.8542,58.9682,58.8542,58.9112,62700.0
2013-01-18 13:45:00,82.71,82.73,82.68,82.73,61200.0,58.9183,58.9326,58.8969,58.9326,61200.0
2013-01-18 13:50:00,82.73,82.84,82.72,82.79,51000.0,58.9326,59.0109,58.9254,58.9753,51000.0
2013-01-18 13:55:00,82.78,82.88,82.76,82.83,118300.0,58.9682,59.0394,58.9539,59.0038,118300.0
2013-01-18 14:00:00,82.85,82.87,82.8,82.8,92400.0,59.018,59.0323,58.9824,58.9824,92400.0
2013-01-18 14:05:00,82.79,82.91,82.74,82.9,143500.0,58.9753,59.0608,58.9397,59.0536,143500.0
2013-01-18 14:10:00,82.9,83.0,82.86,82.98,91100.0,59.0536,59.1249,59.0252,59.1106,91100.0
2013-01-18 14:15:00,82.99,83.19,82.99,83.14,126300.0,59.1178,59.2602,59.1178,59.2246,126300.0
2013-01-18 14:20:00,83.13,83.22,83.11,83.12,64000.0,59.2175,59.2816,59.2032,59.2104,64000.0
2013-01-18 14:25:00,83.11,83.11,83.02,83.02,34900.0,59.2032,59.2032,59.1391,59.1391,34900.0
2013-01-18 14:30:00,83.02,83.03,82.93,82.94,94300.0,59.1391,59.1463,59.075,59.0821,94300.0
2013-01-18 14:35:00,82.93,82.95,82.88,82.95,91000.0,59.075,59.0893,59.0394,59.0893,91000.0
2013-01-18 14:40:00,82.95,82.95,82.91,82.91,54900.0,59.0893,59.0893,59.0608,59.0608,54900.0
2013-01-18 14:45:00,82.91,82.92,82.79,82.79,54100.0,59.0608,59.0679,58.9753,58.9753,54100.0
2013-01-18 14:50:00,82.8,82.84,82.77,82.77,77200.0,58.9824,59.0109,58.961,58.961,77200.0
2013-01-18 14:55:00,82.77,82.81,82.75,82.75,65700.0,58.961,58.9895,58.9468,58.9468,65700.0
2013-01-18 15:00:00,82.76,82.76,82.66,82.67,65600.0,58.9539,58.9539,58.8827,58.8898,65600.0
2013-01-18 15:05:00,82.67,82.67,82.57,82.6,97600.0,58.8898,58.8898,58.8186,58.8399,97600.0
2013-01-18 15:10:00,82.6,82.61,82.49,82.5,53000.0,58.8399,58.8471,58.7616,58.7687,53000.0
2013-01-18 15:15:00,82.5,82.57,82.47,82.47,187800.0,58.7687,58.8186,58.7473,58.7473,187800.0
2013-01-18 15:20:00,82.47,82.54,82.44,82.51,125600.0,58.7473,58.7972,58.726,58.7758,125600.0
2013-01-18 15:25:00,82.51,82.54,82.46,82.51,172900.0,58.7758,58.7972,58.7402,58.7758,172900.0
2013-01-18 15:30:00,82.5,82.56,82.49,82.53,154000.0,58.7687,58.8115,58.7616,58.7901,154000.0
2013-01-18 15:35:00,82.53,82.59,82.53,82.53,138300.0,58.7901,58.8328,58.7901,58.7901,138300.0
2013-01-18 15:40:00,82.53,82.53,82.45,82.45,171200.0,58.7901,58.7901,58.7331,58.7331,171200.0
2013-01-18 15:45:00,82.46,82.46,82.32,82.34,322300.0,58.7402,58.7402,58.6405,58.6547,322300.0
2013-01-18 15:50:00,82.34,82.35,82.03,82.04,388300.0,58.6547,58.6619,58.4339,58.441,388300.0
2013-01-18 15:55:00,82.04,82.17,82.0,82.09,765100.0,58.441,58.5336,58.4125,58.4766,765100.0
2013-01-22 09:30:00,82.0,82.35,81.76,82.24,254500.0,58.4125,58.6619,58.2416,58.5835,254500.0
2013-01-22 09:35:00,82.24,82.26,82.0,82.06,183600.0,58.5835,58.5977,58.4125,58.4553,183600.0
2013-01-22 09:40:00,82.06,82.11,81.78,81.92,92500.0,58.4553,58.4909,58.2558,58.3555,92500.0
2013-01-22 09:45:00,81.92,81.94,81.57,81.58,113600.0,58.3555,58.3698,58.1062,58.1133,113600.0
2013-01-22 09:50:00,81.57,81.71,81.56,81.67,114900.0,58.1062,58.206,58.0991,58.1775,114900.0
2013-01-22 09:55:00,81.7,81.84,81.69,81.79,128700.0,58.1988,58.2986,58.1917,58.2629,128700.0
2013-01-22 10:00:00,81.78,81.86,81.65,81.83,113200.0,58.2558,58.3128,58.1632,58.2914,113200.0
2013-01-22 10:05:00,81.85,81.86,81.65,81.68,67700.0,58.3057,58.3128,58.1632,58.1846,67700.0
2013-01-22 10:10:00,81.68,81.73,81.63,81.68,57000.0,58.1846,58.2202,58.149,58.1846,57000.0
2013-01-22 10:15:00,81.67,81.82,81.62,81.76,91300.0,58.1775,58.2843,58.1418,58.2416,91300.0
2013-01-22 10:20:00,81.75,81.77,81.63,81.71,107400.0,58.2344,58.2487,58.149,58.206,107400.0
2013-01-22 10:25:00,81.71,81.83,81.7,81.79,152200.0,58.206,58.2914,58.1988,58.2629,152200.0
2013-01-22 10:30:00,81.81,82.0,81.76,81.95,80300.0,58.2772,58.4125,58.2416,58.3769,80300.0
2013-01-22 10:35:00,81.95,81.99,81.9,81.95,182300.0,58.3769,58.4054,58.3413,58.3769,182300.0
2013-01-22 10:40:00,81.95,82.08,81.92,82.07,110800.0,58.3769,58.4695,58.3555,58.4624,110800.0
2013-01-22 10:45:00,82.08,82.08,81.99,82.01,89500.0,58.4695,58.4695,58.4054,58.4197,89500.0
2013-01-22 10:50:00,82.0,82.01,81.93,81.95,83900.0,58.4125,58.4197,58.3627,58.3769,83900.0
2013-01-22 10:55:00,81.96,81.99,81.95,81.99,31800.0,58.384,58.4054,58.3769,58.4054,31800.0
2013-01-22 11:00:00,81.98,82.01,81.94,81.98,80900.0,58.3983,58.4197,58.3698,58.3983,80900.0
2013-01-22 11:05:00,81.97,82.11,81.97,82.07,81200.0,58.3912,58.4909,58.3912,58.4624,81200.0
2013-01-22 11:10:00,82.08,82.14,82.06,82.12,70700.0,58.4695,58.5123,58.4553,58.498,70700.0
2013-01-22 11:15:00,82.13,82.13,82.06,82.1,50600.0,58.5051,58.5051,58.4553,58.4838,50600.0
2013-01-22 11:20:00,82.1,82.13,82.08,82.1,135200.0,58.4838,58.5051,58.4695,58.4838,135200.0
2013-01-22 11:25:00,82.1,82.21,82.08,82.19,74600.0,58.4838,58.5621,58.4695,58.5479,74600.0
2013-01-22 11:30:00,82.19,82.28,82.17,82.28,34500.0,58.5479,58.612,58.5336,58.612,34500.0
2013-01-22 11:35:00,82.28,82.34,82.22,82.34,42600.0,58.612,58.6547,58.5693,58.6547,42600.0
2013-01-22 11:40:00,82.32,82.52,82.32,82.52,116300.0,58.6405,58.783,58.6405,58.783,116300.0
2013-01-22 11:45:00,82.51,82.51,82.37,82.41,71600.0,58.7758,58.7758,58.6761,58.7046,71600.0
2013-01-22 11:50:00,82.41,82.45,82.34,82.35,117000.0,58.7046,58.7331,58.6547,58.6619,117000.0
2013-01-22 11:55:00,82.35,82.36,82.27,82.28,133900.0,58.6619,58.669,58.6049,58.612,133900.0
2013-01-22 12:00:00,82.28,82.3,82.22,82.26,42300.0,58.612,58.6262,58.5693,58.5977,42300.0
2013-01-22 12:05:00,82.27,82.3,82.23,82.29,128000.0,58.6049,58.6262,58.5764,58.6191,128000.0
2013-01-22 12:10:00,82.29,82.4,82.21,82.37,200000.0,58.6191,58.6975,58.5621,58.6761,200000.0
2013-01-22 12:15:00,82.37,82.49,82.37,82.48,49300.0,58.6761,58.7616,58.6761,58.7545,49300.0
2013-01-22 12:20:00,82.49,82.56,82.48,82.55,83000.0,58.7616,58.8115,58.7545,58.8043,83000.0
2013-01-22 12:25:00,82.55,82.78,82.54,82.78,72100.0,58.8043,58.9682,58.7972,58.9682,72100.0
2013-01-22 12:30:00,82.77,82.92,82.76,82.9,130800.0,58.961,59.0679,58.9539,59.0536,130800.0
2013-01-22 12:35:00,82.89,82.9,82.78,82.87,95200.0,59.0465,59.0536,58.9682,59.0323,95200.0
2013-01-22 12:40:00,82.87,82.87,82.73,82.79,55300.0,59.0323,59.0323,58.9326,58.9753,55300.0
2013-01-22 12:45:00,82.78,82.79,82.65,82.69,33900.0,58.9682,58.9753,58.8756,58.9041,33900.0
2013-01-22 12:50:00,82.68,82.7,82.67,82.68,36600.0,58.8969,58.9112,58.8898,58.8969,36600.0
2013-01-22 12:55:00,82.68,82.69,82.66,82.66,32100.0,58.8969,58.9041,58.8827,58.8827,32100.0
2013-01-22 13:00:00,82.67,82.86,82.66,82.86,158800.0,58.8898,59.0252,58.8827,59.0252,158800.0
2013-01-22 13:05:00,82.86,82.86,82.75,82.79,59400.0,59.0252,59.0252,58.9468,58.9753,59400.0
2013-01-22 13:10:00,82.78,82.79,82.73,82.76,55300.0,58.9682,58.9753,58.9326,58.9539,55300.0
2013-01-22 13:15:00,82.76,82.79,82.75,82.75,77700.0,58.9539,58.9753,58.9468,58.9468,77700.0
2013-01-22 13:20:00,82.76,82.79,82.69,82.71,71500.0,58.9539,58.9753,58.9041,58.9183,71500.0
2013-01-22 13:25:00,82.7,82.75,82.69,82.74,39200.0,58.9112,58.9468,58.9041,58.9397,39200.0
2013-01-22 13:30:00,82.74,82.74,82.69,82.7,38300.0,58.9397,58.9397,58.9041,58.9112,38300.0
2013-01-22 13:35:00,82.71,82.71,82.69,82.7,50200.0,58.9183,58.9183,58.9041,58.9112,50200.0
2013-01-22 13:40:00,82.7,82.76,82.7,82.75,59700.0,58.9112,58.9539,58.9112,58.9468,59700.0
2013-01-22 13:45:00,82.74,82.75,82.71,82.74,42100.0,58.9397,58.9468,58.9183,58.9397,42100.0
2013-01-22 13:50:00,82.74,82.8,82.73,82.8,51700.0,58.9397,58.9824,58.9326,58.9824,51700.0
2013-01-22 13:55:00,82.8,82.8,82.75,82.79,46700.0,58.9824,58.9824,58.9468,58.9753,46700.0
2013-01-22 14:00:00,82.79,82.86,82.78,82.82,57500.0,58.9753,59.0252,58.9682,58.9967,57500.0
2013-01-22 14:05:00,82.83,82.9,82.82,82.89,39700.0,59.0038,59.0536,58.9967,59.0465,39700.0
2013-01-22 14:10:00,82.89,82.9,82.88,82.89,50300.0,59.0465,59.0536,59.0394,59.0465,50300.0
2013-01-22 14:15:00,82.89,82.99,82.89,82.92,85200.0,59.0465,59.1178,59.0465,59.0679,85200.0
2013-01-22 14:20:00,82.92,82.94,82.81,82.82,64700.0,59.0679,59.0821,58.9895,58.9967,64700.0
2013-01-22 14:25:00,82.81,82.95,82.8,82.95,59800.0,58.9895,59.0893,58.9824,59.0893,59800.0
2013-01-22 14:30:00,82.95,83.02,82.95,83.01,77500.0,59.0893,59.1391,59.0893,59.132,77500.0
2013-01-22 14:35:00,83.02,83.02,82.93,82.98,72000.0,59.1391,59.1391,59.075,59.1106,72000.0
2013-01-22 14:40:00,82.98,83.01,82.95,82.97,103400.0,59.1106,59.132,59.0893,59.1035,103400.0
2013-01-22 14:45:00,82.96,82.99,82.95,82.97,89500.0,59.0964,59.1178,59.0893,59.1035,89500.0
2013-01-22 14:50:00,82.98,82.98,82.87,82.87,143800.0,59.1106,59.1106,59.0323,59.0323,143800.0
2013-01-22 14:55:00,82.88,82.92,82.85,82.91,65000.0,59.0394,59.0679,59.018,59.0608,65000.0
2013-01-22 15:00:00,82.9,82.97,82.89,82.95,102700.0,59.0536,59.1035,59.0465,59.0893,102700.0
2013-01-22 15:05:00,82.95,83.01,82.94,83.01,101200.0,59.0893,59.132,59.0821,59.132,101200.0
2013-01-22 15:10:00,83.01,83.07,82.91,82.94,204100.0,59.132,59.1747,59.0608,59.0821,204100.0
2013-01-22 15:15:00,82.95,83.05,82.9,83.05,83600.0,59.0893,59.1605,59.0536,59.1605,83600.0
2013-01-22 15:20:00,83.05,83.15,83.02,83.11,131500.0,59.1605,59.2317,59.1391,59.2032,131500.0
2013-01-22 15:25:00,83.12,83.2,83.06,83.15,82200.0,59.2104,59.2674,59.1676,59.2317,82200.0
2013-01-22 15:30:00,83.16,83.19,83.08,83.12,255900.0,59.2389,59.2602,59.1819,59.2104,255900.0
2013-01-22 15:35:00,83.12,83.23,83.08,83.22,103500.0,59.2104,59.2887,59.1819,59.2816,103500.0
2013-01-22 15:40:00,83.22,83.41,83.21,83.41,131400.0,59.2816,59.4169,59.2745,59.4169,131400.0
2013-01-22 15:45:00,83.4,83.41,82.99,83.0,256600.0,59.4098,59.4169,59.1178,59.1249,256600.0
2013-01-22 15:50:00,83.0,83.24,83.0,83.22,260200.0,59.1249,59.2958,59.1249,59.2816,260200.0
2013-01-22 15:55:00,83.23,83.29,83.07,83.29,463700.0,59.2887,59.3315,59.1747,59.3315,463700.0
2013-01-23 09:30:00,83.1,83.36,82.87,83.27,123700.0,59.1961,59.3813,59.0323,59.3172,123700.0
2013-01-23 09:35:00,83.27,83.48,83.18,83.4,99800.0,59.3172,59.4668,59.2531,59.4098,99800.0
2013-01-23 09:40:00,83.4,83.81,83.4,83.81,175900.0,59.4098,59.7019,59.4098,59.7019,175900.0
2013-01-23 09:45:00,83.79,84.13,83.75,84.12,170000.0,59.6876,59.9298,59.6591,59.9227,170000.0
2013-01-23 09:50:00,84.12,84.49,84.11,84.24,331500.0,59.9227,60.1863,59.9156,60.0082,331500.0
2013-01-23 09:55:00,84.25,84.36,84.03,84.06,139700.0,60.0153,60.0937,59.8586,59.88,139700.0
2013-01-23 10:00:00,84.05,84.08,83.94,83.97,73900.0,59.8728,59.8942,59.7945,59.8159,73900.0
2013-01-23 10:05:00,83.96,83.97,83.83,83.84,77300.0,59.8087,59.8159,59.7161,59.7233,77300.0
2013-01-23 10:10:00,83.84,84.17,83.82,84.03,115200.0,59.7233,59.9583,59.709,59.8586,115200.0
2013-01-23 10:15:00,84.04,84.12,83.97,83.99,128900.0,59.8657,59.9227,59.8159,59.8301,128900.0
2013-01-23 10:20:00,83.98,84.1,83.96,83.99,104300.0,59.823,59.9085,59.8087,59.8301,104300.0
2013-01-23 10:25:00,83.99,84.03,83.77,83.79,83900.0,59.8301,59.8586,59.6734,59.6876,83900.0
2013-01-23 10:30:00,83.81,83.84,83.69,83.7,48800.0,59.7019,59.7233,59.6164,59.6235,48800.0
2013-01-23 10:35:00,83.7,83.71,83.37,83.38,164300.0,59.6235,59.6307,59.3885,59.3956,164300.0
2013-01-23 10:40:00,83.39,83.39,83.3,83.36,86700.0,59.4027,59.4027,59.3386,59.3813,86700.0
2013-01-23 10:45:00,83.35,83.37,83.19,83.3,75500.0,59.3742,59.3885,59.2602,59.3386,75500.0
2013-01-23 10:50:00,83.3,83.33,83.23,83.25,36900.0,59.3386,59.36,59.2887,59.303,36900.0
2013-01-23 10:55:00,83.25,83.26,83.15,83.22,41300.0,59.303,59.3101,59.2317,59.2816,41300.0
2013-01-23 11:00:00,83.21,83.3,83.2,83.2,47700.0,59.2745,59.3386,59.2674,59.2674,47700.0
2013-01-23 11:05:00,83.2,83.21,83.1,83.12,36000.0,59.2674,59.2745,59.1961,59.2104,36000.0
2013-01-23 11:10:00,83.1,83.19,83.05,83.16,47700.0,59.1961,59.2602,59.1605,59.2389,47700.0
2013-01-23 11:15:00,83.16,83.23,83.16,83.19,50000.0,59.2389,59.2887,59.2389,59.2602,50000.0
2013-01-23 11:20:00,83.2,83.23,83.12,83.14,48900.0,59.2674,59.2887,59.2104,59.2246,48900.0
2013-01-23 11:25:00,83.14,83.15,83.0,83.0,61600.0,59.2246,59.2317,59.1249,59.1249,61600.0
2013-01-23 11:30:00,83.02,83.09,83.0,83.09,84400.0,59.1391,59.189,59.1249,59.189,84400.0
2013-01-23 11:35:00,83.09,83.27,83.07,83.27,54600.0,59.189,59.3172,59.1747,59.3172,54600.0
2013-01-23 11:40:00,83.27,83.35,83.26,83.29,47900.0,59.3172,59.3742,59.3101,59.3315,47900.0
2013-01-23 11:45:00,83.31,83.33,83.28,83.33,41700.0,59.3457,59.36,59.3243,59.36,41700.0
2013-01-23 11:50:00,83.33,83.45,83.33,83.44,27400.0,59.36,59.4454,59.36,59.4383,27400.0
2013-01-23 11:55:00,83.44,83.56,83.4,83.56,45000.0,59.4383,59.5238,59.4098,59.5238,45000.0
2013-01-23 12:00:00,83.56,83.62,83.47,83.47,49500.0,59.5238,59.5665,59.4597,59.4597,49500.0
2013-01-23 12:05:00,83.47,83.49,83.36,83.41,27800.0,59.4597,59.4739,59.3813,59.4169,27800.0
2013-01-23 12:10:00,83.41,83.45,83.37,83.4,58600.0,59.4169,59.4454,59.3885,59.4098,58600.0
2013-01-23 12:15:00,83.4,83.44,83.3,83.33,45000.0,59.4098,59.4383,59.3386,59.36,45000.0
2013-01-23 12:20:00,83.32,83.39,83.28,83.34,53500.0,59.3528,59.4027,59.3243,59.3671,53500.0
2013-01-23 12:25:00,83.35,83.37,83.34,83.34,19500.0,59.3742,59.3885,59.3671,59.3671,19500.0
2013-01-23 12:30:00,83.35,83.39,83.34,83.36,32900.0,59.3742,59.4027,59.3671,59.3813,32900.0
2013-01-23 12:35:00,83.36,83.4,83.31,83.32,36200.0,59.3813,59.4098,59.3457,59.3528,36200.0
2013-01-23 12:40:00,83.32,83.35,83.3,83.34,21900.0,59.3528,59.3742,59.3386,59.3671,21900.0
2013-01-23 12:45:00,83.34,83.36,83.26,83.31,20500.0,59.3671,59.3813,59.3101,59.3457,20500.0
2013-01-23 12:50:00,83.3,83.38,83.29,83.36,45200.0,59.3386,59.3956,59.3315,59.3813,45200.0
2013-01-23 12:55:00,83.37,83.45,83.31,83.44,34000.0,59.3885,59.4454,59.3457,59.4383,34000.0
2013-01-23 13:00:00,83.45,83.49,83.44,83.48,42400.0,59.4454,59.4739,59.4383,59.4668,42400.0
2013-01-23 13:05:00,83.48,83.53,83.47,83.51,30900.0,59.4668,59.5024,59.4597,59.4882,30900.0
2013-01-23 13:10:00,83.51,83.59,83.5,83.58,35900.0,59.4882,59.5452,59.4811,59.538,35900.0
2013-01-23 13:15:00,83.58,83.69,83.57,83.62,66700.0,59.538,59.6164,59.5309,59.5665,66700.0
2013-01-23 13:20:00,83.62,83.78,83.61,83.78,36600.0,59.5665,59.6805,59.5594,59.6805,36600.0
2013-01-23 13:25:00,83.78,83.79,83.63,83.63,61400.0,59.6805,59.6876,59.5737,59.5737,61400.0
2013-01-23 13:30:00,83.64,83.7,83.59,83.69,52900.0,59.5808,59.6235,59.5452,59.6164,52900.0
2013-01-23 13:35:00,83.69,83.69,83.55,83.57,54200.0,59.6164,59.6164,59.5167,59.5309,54200.0
2013-01-23 13:40:00,83.57,83.61,83.54,83.61,43900.0,59.5309,59.5594,59.5096,59.5594,43900.0
2013-01-23 13:45:00,83.61,83.67,83.61,83.67,40000.0,59.5594,59.6022,59.5594,59.6022,40000.0
2013-01-23 13:50:00,83.67,83.87,83.66,83.86,60400.0,59.6022,59.7446,59.595,59.7375,60400.0
2013-01-23 13:55:00,83.86,83.87,83.7,83.75,56300.0,59.7375,59.7446,59.6235,59.6591,56300.0
2013-01-23 14:00:00,83.74,83.77,83.7,83.72,48900.0,59.652,59.6734,59.6235,59.6378,48900.0
2013-01-23 14:05:00,83.73,83.73,83.6,83.6,36900.0,59.6449,59.6449,59.5523,59.5523,36900.0
2013-01-23 14:10:00,83.59,83.64,83.55,83.59,40500.0,59.5452,59.5808,59.5167,59.5452,40500.0
2013-01-23 14:15:00,83.58,83.6,83.54,83.54,15500.0,59.538,59.5523,59.5096,59.5096,15500.0
2013-01-23 14:20:00,83.54,83.55,83.5,83.52,31600.0,59.5096,59.5167,59.4811,59.4953,31600.0
2013-01-23 14:25:00,83.52,83.55,83.51,83.52,35600.0,59.4953,59.5167,59.4882,59.4953,35600.0
2013-01-23 14:30:00,83.52,83.6,83.52,83.6,62100.0,59.4953,59.5523,59.4953,59.5523,62100.0
2013-01-23 14:35:00,83.59,83.59,83.53,83.58,38000.0,59.5452,59.5452,59.5024,59.538,38000.0
2013-01-23 14:40:00,83.57,83.74,83.55,83.72,64700.0,59.5309,59.652,59.5167,59.6378,64700.0
2013-01-23 14:45:00,83.71,83.77,83.67,83.69,53200.0,59.6307,59.6734,59.6022,59.6164,53200.0
2013-01-23 14:50:00,83.68,83.76,83.68,83.7,79700.0,59.6093,59.6663,59.6093,59.6235,79700.0
2013-01-23 14:55:00,83.71,83.71,83.52,83.61,71200.0,59.6307,59.6307,59.4953,59.5594,71200.0
2013-01-23 15:00:00,83.6,83.68,83.57,83.65,61800.0,59.5523,59.6093,59.5309,59.5879,61800.0
2013-01-23 15:05:00,83.65,83.69,83.58,83.68,61900.0,59.5879,59.6164,59.538,59.6093,61900.0
2013-01-23 15:10:00,83.68,83.72,83.63,83.64,58600.0,59.6093,59.6378,59.5737,59.5808,58600.0
2013-01-23 15:15:00,83.64,83.67,83.61,83.66,117600.0,59.5808,59.6022,59.5594,59.595,117600.0
2013-01-23 15:20:00,83.65,83.72,83.63,83.63,107600.0,59.5879,59.6378,59.5737,59.5737,107600.0
2013-01-23 15:25:00,83.63,83.65,83.62,83.63,58200.0,59.5737,59.5879,59.5665,59.5737,58200.0
2013-01-23 15:30:00,83.63,83.64,83.6,83.62,58000.0,59.5737,59.5808,59.5523,59.5665,58000.0
2013-01-23 15:35:00,83.62,83.62,83.49,83.5,81700.0,59.5665,59.5665,59.4739,59.4811,81700.0
2013-01-23 15:40:00,83.49,83.57,83.37,83.56,96100.0,59.4739,59.5309,59.3885,59.5238,96100.0
2013-01-23 15:45:00,83.56,83.62,83.39,83.41,65100.0,59.5238,59.5665,59.4027,59.4169,65100.0
2013-01-23 15:50:00,83.4,83.45,83.29,83.32,125400.0,59.4098,59.4454,59.3315,59.3528,125400.0
2013-01-23 15:55:00,83.32,83.37,83.02,83.07,323600.0,59.3528,59.3885,59.1391,59.1747,323600.0
2013-01-24 09:30:00,83.37,83.92,83.31,83.55,390000.0,59.3885,59.7802,59.3457,59.5167,390000.0
2013-01-24 09:35:00,83.54,83.54,82.92,83.27,247600.0,59.5096,59.5096,59.0679,59.3172,247600.0
2013-01-24 09:40:00,83.28,83.43,83.14,83.41,289000.0,59.3243,59.4312,59.2246,59.4169,289000.0
2013-01-24 09:45:00,83.42,83.43,83.2,83.2,149200.0,59.4241,59.4312,59.2674,59.2674,149200.0
2013-01-24 09:50:00,83.19,83.27,83.09,83.19,145600.0,59.2602,59.3172,59.189,59.2602,145600.0
2013-01-24 09:55:00,83.19,83.24,82.87,82.96,141600.0,59.2602,59.2958,59.0323,59.0964,141600.0
2013-01-24 10:00:00,82.95,82.95,82.61,82.79,304400.0,59.0893,59.0893,58.8471,58.9753,304400.0
2013-01-24 10:05:00,82.77,83.0,82.75,82.99,288800.0,58.961,59.1249,58.9468,59.1178,288800.0
2013-01-24 10:10:00,82.99,83.04,82.78,82.86,237800.0,59.1178,59.1534,58.9682,59.0252,237800.0
2013-01-24 10:15:00,82.86,83.08,82.86,83.0,161800.0,59.0252,59.1819,59.0252,59.1249,161800.0
2013-01-24 10:20:00,83.0,83.0,82.81,82.86,116200.0,59.1249,59.1249,58.9895,59.0252,116200.0
2013-01-24 10:25:00,82.86,82.91,82.81,82.81,111800.0,59.0252,59.0608,58.9895,58.9895,111800.0
2013-01-24 10:30:00,82.81,82.81,82.52,82.7,239000.0,58.9895,58.9895,58.783,58.9112,239000.0
2013-01-24 10:35:00,82.7,82.82,82.56,82.57,268000.0,58.9112,58.9967,58.8115,58.8186,268000.0
2013-01-24 10:40:00,82.58,82.73,82.34,82.72,404200.0,58.8257,58.9326,58.6547,58.9254,404200.0
2013-01-24 10:45:00,82.72,82.73,82.5,82.65,224000.0,58.9254,58.9326,58.7687,58.8756,224000.0
2013-01-24 10:50:00,82.65,82.66,82.17,82.17,297400.0,58.8756,58.8827,58.5336,58.5336,297400.0
2013-01-24 10:55:00,82.17,82.69,82.12,82.62,281000.0,58.5336,58.9041,58.498,58.8542,281000.0
2013-01-24 11:00:00,82.63,82.87,82.58,82.63,178600.0,58.8613,59.0323,58.8257,58.8613,178600.0
2013-01-24 11:05:00,82.62,82.92,82.6,82.89,129200.0,58.8542,59.0679,58.8399,59.0465,129200.0
2013-01-24 11:10:00,82.89,82.95,82.81,82.83,87800.0,59.0465,59.0893,58.9895,59.0038,87800.0
2013-01-24 11:15:00,82.81,82.82,82.6,82.65,121800.0,58.9895,58.9967,58.8399,58.8756,121800.0
2013-01-24 11:20:00,82.67,82.74,82.62,82.72,80000.0,58.8898,58.9397,58.8542,58.9254,80000.0
2013-01-24 11:25:00,82.74,82.79,82.6,82.79,83600.0,58.9397,58.9753,58.8399,58.9753,83600.0
2013-01-24 11:30:00,82.78,82.83,82.72,82.79,102400.0,58.9682,59.0038,58.9254,58.9753,102400.0
2013-01-24 11:35:00,82.78,82.85,82.74,82.81,60600.0,58.9682,59.018,58.9397,58.9895,60600.0
2013-01-24 11:40:00,82.82,82.87,82.81,82.86,66800.0,58.9967,59.0323,58.9895,59.0252,66800.0
2013-01-24 11:45:00,82.86,82.86,82.83,82.84,81000.0,59.0252,59.0252,59.0038,59.0109,81000.0
2013-01-24 11:50:00,82.84,82.85,82.75,82.75,128800.0,59.0109,59.018,58.9468,58.9468,128800.0
2013-01-24 11:55:00,82.77,82.8,82.72,82.78,57800.0,58.961,58.9824,58.9254,58.9682,57800.0
2013-01-24 12:00:00,82.78,82.86,82.77,82.86,49000.0,58.9682,59.0252,58.961,59.0252,49000.0
2013-01-24 12:05:00,82.86,82.9,82.82,82.87,45000.0,59.0252,59.0536,58.9967,59.0323,45000.0
2013-01-24 12:10:00,82.87,82.88,82.79,82.82,83600.0,59.0323,59.0394,58.9753,58.9967,83600.0
2013-01-24 12:15:00,82.81,82.82,82.59,82.59,93200.0,58.9895,58.9967,58.8328,58.8328,93200.0
2013-01-24 12:20:00,82.59,82.64,82.56,82.58,351800.0,58.8328,58.8684,58.8115,58.8257,351800.0
2013-01-24 12:25:00,82.58,82.69,82.58,82.69,150400.0,58.8257,58.9041,58.8257,58.9041,150400.0
2013-01-24 12:30:00,82.69,82.69,82.59,82.6,86600.0,58.9041,58.9041,58.8328,58.8399,86600.0
2013-01-24 12:35:00,82.61,82.69,82.56,82.57,72000.0,58.8471,58.9041,58.8115,58.8186,72000.0
2013-01-24 12:40:00,82.57,82.66,82.56,82.64,149200.0,58.8186,58.8827,58.8115,58.8684,149200.0
2013-01-24 12:45:00,82.62,82.71,82.62,82.7,59400.0,58.8542,58.9183,58.8542,58.9112,59400.0
2013-01-24 12:50:00,82.71,82.71,82.65,82.66,24600.0,58.9183,58.9183,58.8756,58.8827,24600.0
2013-01-24 12:55:00,82.66,82.68,82.65,82.66,80800.0,58.8827,58.8969,58.8756,58.8827,80800.0
2013-01-24 13:00:00,82.66,82.72,82.65,82.69,42800.0,58.8827,58.9254,58.8756,58.9041,42800.0
2013-01-24 13:05:00,82.68,82.7,82.66,82.68,36600.0,58.8969,58.9112,58.8827,58.8969,36600.0
2013-01-24 13:10:00,82.66,82.67,82.62,82.64,30000.0,58.8827,58.8898,58.8542,58.8684,30000.0
2013-01-24 13:15:00,82.63,82.69,82.6,82.68,48400.0,58.8613,58.9041,58.8399,58.8969,48400.0
2013-01-24 13:20:00,82.67,82.74,82.67,82.73,118200.0,58.8898,58.9397,58.8898,58.9326,118200.0
2013-01-24 13:25:00,82.72,82.75,82.7,82.7,64600.0,58.9254,58.9468,58.9112,58.9112,64600.0
2013-01-24 13:30:00,82.7,82.72,82.64,82.69,41800.0,58.9112,58.9254,58.8684,58.9041,41800.0
2013-01-24 13:35:00,82.69,82.73,82.67,82.7,417600.0,58.9041,58.9326,58.8898,58.9112,417600.0
2013-01-24 13:40:00,82.69,82.71,82.59,82.66,66400.0,58.9041,58.9183,58.8328,58.8827,66400.0
2013-01-24 13:45:00,82.66,82.66,82.51,82.54,131600.0,58.8827,58.8827,58.7758,58.7972,131600.0
2013-01-24 13:50:00,82.56,82.62,82.54,82.6,351600.0,58.8115,58.8542,58.7972,58.8399,351600.0
2013-01-24 13:55:00,82.6,82.65,82.56,82.58,168000.0,58.8399,58.8756,58.8115,58.8257,168000.0
2013-01-24 14:00:00,82.56,82.58,82.45,82.48,186600.0,58.8115,58.8257,58.7331,58.7545,186600.0
2013-01-24 14:05:00,82.48,82.59,82.46,82.54,84000.0,58.7545,58.8328,58.7402,58.7972,84000.0
2013-01-24 14:10:00,82.54,82.58,82.49,82.5,329600.0,58.7972,58.8257,58.7616,58.7687,329600.0
2013-01-24 14:15:00,82.5,82.56,82.48,82.53,63000.0,58.7687,58.8115,58.7545,58.7901,63000.0
2013-01-24 14:20:00,82.53,82.55,82.5,82.54,53000.0,58.7901,58.8043,58.7687,58.7972,53000.0
2013-01-24 14:25:00,82.53,82.54,82.49,82.5,52200.0,58.7901,58.7972,58.7616,58.7687,52200.0
2013-01-24 14:30:00,82.5,82.6,82.5,82.6,114800.0,58.7687,58.8399,58.7687,58.8399,114800.0
2013-01-24 14:35:00,82.59,82.66,82.58,82.64,104000.0,58.8328,58.8827,58.8257,58.8684,104000.0
2013-01-24 14:40:00,82.65,82.69,82.64,82.67,56600.0,58.8756,58.9041,58.8684,58.8898,56600.0
2013-01-24 14:45:00,82.66,82.69,82.61,82.62,52600.0,58.8827,58.9041,58.8471,58.8542,52600.0
2013-01-24 14:50:00,82.63,82.63,82.52,82.55,104200.0,58.8613,58.8613,58.783,58.8043,104200.0
2013-01-24 14:55:00,82.54,82.59,82.52,82.54,61800.0,58.7972,58.8328,58.783,58.7972,61800.0
2013-01-24 15:00:00,82.53,82.55,82.45,82.53,150600.0,58.7901,58.8043,58.7331,58.7901,150600.0
2013-01-24 15:05:00,82.52,82.6,82.52,82.58,385800.0,58.783,58.8399,58.783,58.8257,385800.0
2013-01-24 15:10:00,82.59,82.71,82.59,82.63,64000.0,58.8328,58.9183,58.8328,58.8613,64000.0
2013-01-24 15:15:00,82.63,82.67,82.6,82.61,103600.0,58.8613,58.8898,58.8399,58.8471,103600.0
2013-01-24 15:20:00,82.6,82.66,82.59,82.64,105400.0,58.8399,58.8827,58.8328,58.8684,105400.0
2013-01-24 15:25:00,82.64,82.66,82.63,82.64,99800.0,58.8684,58.8827,58.8613,58.8684,99800.0
2013-01-24 15:30:00,82.64,82.65,82.62,82.63,125400.0,58.8684,58.8756,58.8542,58.8613,125400.0
2013-01-24 15:35:00,82.62,82.67,82.59,82.59,178800.0,58.8542,58.8898,58.8328,58.8328,178800.0
2013-01-24 15:40:00,82.59,82.65,82.55,82.65,165600.0,58.8328,58.8756,58.8043,58.8756,165600.0
2013-01-24 15:45:00,82.65,82.65,82.51,82.58,402200.0,58.8756,58.8756,58.7758,58.8257,402200.0
2013-01-24 15:50:00,82.57,82.66,82.57,82.62,371600.0,58.8186,58.8827,58.8186,58.8542,371600.0
2013-01-24 15:55:00,82.62,82.65,82.54,82.61,499000.0,58.8542,58.8756,58.7972,58.8471,499000.0
2013-01-25 09:30:00,82.73,83.21,82.31,82.32,170000.0,58.9326,59.2745,58.6334,58.6405,170000.0
2013-01-25 09:35:00,82.31,82.71,82.27,82.48,77600.0,58.6334,58.9183,58.6049,58.7545,77600.0
2013-01-25 09:40:00,82.5,82.5,82.09,82.22,113000.0,58.7687,58.7687,58.4766,58.5693,113000.0
2013-01-25 09:45:00,82.27,82.51,82.26,82.36,155600.0,58.6049,58.7758,58.5977,58.669,155600.0
2013-01-25 09:50:00,82.35,82.43,82.1,82.2,91700.0,58.6619,58.7188,58.4838,58.555,91700.0
2013-01-25 09:55:00,82.21,82.41,82.21,82.41,191900.0,58.5621,58.7046,58.5621,58.7046,191900.0
2013-01-25 10:00:00,82.41,82.49,82.36,82.48,148700.0,58.7046,58.7616,58.669,58.7545,148700.0
2013-01-25 10:05:00,82.48,82.59,82.42,82.59,230100.0,58.7545,58.8328,58.7117,58.8328,230100.0
2013-01-25 10:10:00,82.58,82.6,82.33,82.33,52900.0,58.8257,58.8399,58.6476,58.6476,52900.0
2013-01-25 10:15:00,82.34,82.35,82.29,82.29,53800.0,58.6547,58.6619,58.6191,58.6191,53800.0
2013-01-25 10:20:00,82.29,82.34,82.24,82.27,70600.0,58.6191,58.6547,58.5835,58.6049,70600.0
2013-01-25 10:25:00,82.27,82.32,82.25,82.28,117200.0,58.6049,58.6405,58.5906,58.612,117200.0
2013-01-25 10:30:00,82.25,82.29,82.24,82.25,56900.0,58.5906,58.6191,58.5835,58.5906,56900.0
2013-01-25 10:35:00,82.25,82.26,82.24,82.25,41400.0,58.5906,58.5977,58.5835,58.5906,41400.0
2013-01-25 10:40:00,82.24,82.25,82.18,82.18,78600.0,58.5835,58.5906,58.5408,58.5408,78600.0
2013-01-25 10:45:00,82.2,82.2,82.13,82.15,32500.0,58.555,58.555,58.5051,58.5194,32500.0
2013-01-25 10:50:00,82.14,82.21,82.13,82.16,64700.0,58.5123,58.5621,58.5051,58.5265,64700.0
2013-01-25 10:55:00,82.18,82.3,82.17,82.29,90100.0,58.5408,58.6262,58.5336,58.6191,90100.0
2013-01-25 11:00:00,82.29,82.34,82.25,82.29,47400.0,58.6191,58.6547,58.5906,58.6191,47400.0
2013-01-25 11:05:00,82.29,82.34,82.27,82.31,38600.0,58.6191,58.6547,58.6049,58.6334,38600.0
2013-01-25 11:10:00,82.31,82.37,82.27,82.37,67600.0,58.6334,58.6761,58.6049,58.6761,67600.0
2013-01-25 11:15:00,82.37,82.44,82.35,82.41,58500.0,58.6761,58.726,58.6619,58.7046,58500.0
2013-01-25 11:20:00,82.4,82.47,82.32,82.33,77500.0,58.6975,58.7473,58.6405,58.6476,77500.0
2013-01-25 11:25:00,82.33,82.33,82.25,82.28,68000.0,58.6476,58.6476,58.5906,58.612,68000.0
2013-01-25 11:30:00,82.28,82.3,82.24,82.3,37500.0,58.612,58.6262,58.5835,58.6262,37500.0
2013-01-25 11:35:00,82.29,82.3,82.25,82.29,45500.0,58.6191,58.6262,58.5906,58.6191,45500.0
2013-01-25 11:40:00,82.28,82.29,82.2,82.22,38800.0,58.612,58.6191,58.555,58.5693,38800.0
2013-01-25 11:45:00,82.23,82.32,82.23,82.3,20200.0,58.5764,58.6405,58.5764,58.6262,20200.0
2013-01-25 11:50:00,82.31,82.35,82.26,82.3,41100.0,58.6334,58.6619,58.5977,58.6262,41100.0
2013-01-25 11:55:00,82.3,82.34,82.24,82.29,24300.0,58.6262,58.6547,58.5835,58.6191,24300.0
2013-01-25 12:00:00,82.29,82.34,82.29,82.32,57900.0,58.6191,58.6547,58.6191,58.6405,57900.0
2013-01-25 12:05:00,82.32,82.42,82.31,82.39,35500.0,58.6405,58.7117,58.6334,58.6904,35500.0
2013-01-25 12:10:00,82.39,82.44,82.34,82.43,76600.0,58.6904,58.726,58.6547,58.7188,76600.0
2013-01-25 12:15:00,82.44,82.45,82.4,82.44,35100.0,58.726,58.7331,58.6975,58.726,35100.0
2013-01-25 12:20:00,82.43,82.43,82.4,82.4,37500.0,58.7188,58.7188,58.6975,58.6975,37500.0
2013-01-25 12:25:00,82.4,82.42,82.4,82.41,40300.0,58.6975,58.7117,58.6975,58.7046,40300.0
2013-01-25 12:30:00,82.41,82.47,82.41,82.42,30400.0,58.7046,58.7473,58.7046,58.7117,30400.0
2013-01-25 12:35:00,82.42,82.43,82.4,82.4,82600.0,58.7117,58.7188,58.6975,58.6975,82600.0
2013-01-25 12:40:00,82.41,82.44,82.4,82.4,62200.0,58.7046,58.726,58.6975,58.6975,62200.0
2013-01-25 12:45:00,82.4,82.49,82.4,82.43,36300.0,58.6975,58.7616,58.6975,58.7188,36300.0
2013-01-25 12:50:00,82.42,82.48,82.4,82.44,39200.0,58.7117,58.7545,58.6975,58.726,39200.0
2013-01-25 12:55:00,82.44,82.45,82.41,82.42,27200.0,58.726,58.7331,58.7046,58.7117,27200.0
2013-01-25 13:00:00,82.42,82.44,82.4,82.42,23700.0,58.7117,58.726,58.6975,58.7117,23700.0
2013-01-25 13:05:00,82.42,82.48,82.42,82.47,29500.0,58.7117,58.7545,58.7117,58.7473,29500.0
2013-01-25 13:10:00,82.48,82.58,82.48,82.52,49800.0,58.7545,58.8257,58.7545,58.783,49800.0
2013-01-25 13:15:00,82.52,82.6,82.52,82.55,16100.0,58.783,58.8399,58.783,58.8043,16100.0
2013-01-25 13:20:00,82.54,82.61,82.53,82.59,40300.0,58.7972,58.8471,58.7901,58.8328,40300.0
2013-01-25 13:25:00,82.59,82.67,82.58,82.67,16000.0,58.8328,58.8898,58.8257,58.8898,16000.0
2013-01-25 13:30:00,82.66,82.67,82.62,82.63,20400.0,58.8827,58.8898,58.8542,58.8613,20400.0
2013-01-25 13:35:00,82.64,82.7,82.59,82.7,24700.0,58.8684,58.9112,58.8328,58.9112,24700.0
2013-01-25 13:40:00,82.69,82.76,82.68,82.75,26800.0,58.9041,58.9539,58.8969,58.9468,26800.0
2013-01-25 13:45:00,82.74,82.96,82.74,82.92,174700.0,58.9397,59.0964,58.9397,59.0679,174700.0
2013-01-25 13:50:00,82.92,82.99,82.9,82.96,46200.0,59.0679,59.1178,59.0536,59.0964,46200.0
2013-01-25 13:55:00,82.97,83.01,82.93,82.98,58300.0,59.1035,59.132,59.075,59.1106,58300.0
2013-01-25 14:00:00,82.99,83.12,82.98,83.09,79000.0,59.1178,59.2104,59.1106,59.189,79000.0
2013-01-25 14:05:00,83.08,83.2,83.08,83.2,49200.0,59.1819,59.2674,59.1819,59.2674,49200.0
2013-01-25 14:10:00,83.2,83.24,83.11,83.11,61700.0,59.2674,59.2958,59.2032,59.2032,61700.0
2013-01-25 14:15:00,83.11,83.12,83.01,83.03,64600.0,59.2032,59.2104,59.132,59.1463,64600.0
2013-01-25 14:20:00,83.0,83.14,82.98,83.13,64700.0,59.1249,59.2246,59.1106,59.2175,64700.0
2013-01-25 14:25:00,83.12,83.18,83.09,83.18,32400.0,59.2104,59.2531,59.189,59.2531,32400.0
2013-01-25 14:30:00,83.17,83.19,83.09,83.1,41500.0,59.246,59.2602,59.189,59.1961,41500.0
2013-01-25 14:35:00,83.1,83.13,83.03,83.06,66200.0,59.1961,59.2175,59.1463,59.1676,66200.0
2013-01-25 14:40:00,83.05,83.06,83.0,83.04,51600.0,59.1605,59.1676,59.1249,59.1534,51600.0
2013-01-25 14:45:00,83.05,83.1,83.01,83.07,36800.0,59.1605,59.1961,59.132,59.1747,36800.0
2013-01-25 14:50:00,83.07,83.1,83.03,83.08,35300.0,59.1747,59.1961,59.1463,59.1819,35300.0
2013-01-25 14:55:00,83.09,83.09,83.03,83.04,39200.0,59.189,59.189,59.1463,59.1534,39200.0
2013-01-25 15:00:00,83.04,83.11,83.03,83.11,52100.0,59.1534,59.2032,59.1463,59.2032,52100.0
2013-01-25 15:05:00,83.11,83.21,83.05,83.21,86400.0,59.2032,59.2745,59.1605,59.2745,86400.0
2013-01-25 15:10:00,83.2,83.29,83.2,83.25,64500.0,59.2674,59.3315,59.2674,59.303,64500.0
2013-01-25 15:15:00,83.24,83.28,83.2,83.23,87300.0,59.2958,59.3243,59.2674,59.2887,87300.0
2013-01-25 15:20:00,83.22,83.26,83.2,83.23,60200.0,59.2816,59.3101,59.2674,59.2887,60200.0
2013-01-25 15:25:00,83.23,83.28,83.23,83.26,76400.0,59.2887,59.3243,59.2887,59.3101,76400.0
2013-01-25 15:30:00,83.26,83.27,83.24,83.24,62700.0,59.3101,59.3172,59.2958,59.2958,62700.0
2013-01-25 15:35:00,83.25,83.25,83.14,83.16,72600.0,59.303,59.303,59.2246,59.2389,72600.0
2013-01-25 15:40:00,83.16,83.22,83.1,83.18,123900.0,59.2389,59.2816,59.1961,59.2531,123900.0
2013-01-25 15:45:00,83.19,83.2,83.08,83.19,100400.0,59.2602,59.2674,59.1819,59.2602,100400.0
2013-01-25 15:50:00,83.19,83.26,83.14,83.25,156600.0,59.2602,59.3101,59.2246,59.303,156600.0
2013-01-25 15:55:00,83.25,83.43,83.24,83.43,295900.0,59.303,59.4312,59.2958,59.4312,295900.0
2013-01-28 09:30:00,83.45,83.66,83.21,83.23,187400.0,59.4454,59.595,59.2745,59.2887,187400.0
2013-01-28 09:35:00,83.24,83.32,83.08,83.13,79900.0,59.2958,59.3528,59.1819,59.2175,79900.0
2013-01-28 09:40:00,83.13,83.26,82.82,82.99,62700.0,59.2175,59.3101,58.9967,59.1178,62700.0
2013-01-28 09:45:00,82.98,83.15,82.98,83.13,78600.0,59.1106,59.2317,59.1106,59.2175,78600.0
2013-01-28 09:50:00,83.13,83.14,82.99,83.07,77500.0,59.2175,59.2246,59.1178,59.1747,77500.0
2013-01-28 09:55:00,83.05,83.15,83.01,83.14,43900.0,59.1605,59.2317,59.132,59.2246,43900.0
2013-01-28 10:00:00,83.09,83.2,83.0,83.09,59900.0,59.189,59.2674,59.1249,59.189,59900.0
2013-01-28 10:05:00,83.08,83.19,83.08,83.16,36500.0,59.1819,59.2602,59.1819,59.2389,36500.0
2013-01-28 10:10:00,83.16,83.22,83.16,83.21,58500.0,59.2389,59.2816,59.2389,59.2745,58500.0
2013-01-28 10:15:00,83.22,83.26,83.15,83.26,34600.0,59.2816,59.3101,59.2317,59.3101,34600.0
2013-01-28 10:20:00,83.26,83.3,83.2,83.28,62200.0,59.3101,59.3386,59.2674,59.3243,62200.0
2013-01-28 10:25:00,83.28,83.35,83.25,83.33,39100.0,59.3243,59.3742,59.303,59.36,39100.0
2013-01-28 10:30:00,83.32,83.41,83.27,83.4,43700.0,59.3528,59.4169,59.3172,59.4098,43700.0
2013-01-28 10:35:00,83.41,83.51,83.39,83.45,47200.0,59.4169,59.4882,59.4027,59.4454,47200.0
2013-01-28 10:40:00,83.46,83.59,83.43,83.59,133000.0,59.4526,59.5452,59.4312,59.5452,133000.0
2013-01-28 10:45:00,83.58,83.64,83.52,83.6,78700.0,59.538,59.5808,59.4953,59.5523,78700.0
2013-01-28 10:50:00,83.62,83.65,83.51,83.57,51200.0,59.5665,59.5879,59.4882,59.5309,51200.0
2013-01-28 10:55:00,83.57,83.67,83.55,83.67,51700.0,59.5309,59.6022,59.5167,59.6022,51700.0
2013-01-28 11:00:00,83.68,83.78,83.68,83.76,44400.0,59.6093,59.6805,59.6093,59.6663,44400.0
2013-01-28 11:05:00,83.76,83.8,83.7,83.77,45500.0,59.6663,59.6948,59.6235,59.6734,45500.0
2013-01-28 11:10:00,83.77,83.92,83.74,83.85,89100.0,59.6734,59.7802,59.652,59.7304,89100.0
2013-01-28 11:15:00,83.86,83.92,83.8,83.8,61100.0,59.7375,59.7802,59.6948,59.6948,61100.0
2013-01-28 11:20:00,83.79,83.88,83.7,83.86,59000.0,59.6876,59.7518,59.6235,59.7375,59000.0
2013-01-28 11:25:00,83.85,83.92,83.83,83.9,44500.0,59.7304,59.7802,59.7161,59.766,44500.0
2013-01-28 11:30:00,83.88,84.14,83.88,84.14,122600.0,59.7518,59.937,59.7518,59.937,122600.0
2013-01-28 11:35:00,84.13,84.23,84.09,84.2,64900.0,59.9298,60.0011,59.9013,59.9797,64900.0
2013-01-28 11:40:00,84.19,84.32,84.17,84.31,63500.0,59.9726,60.0652,59.9583,60.0581,63500.0
2013-01-28 11:45:00,84.32,84.47,84.32,84.47,61800.0,60.0652,60.172,60.0652,60.172,61800.0
2013-01-28 11:50:00,84.47,84.56,84.45,84.55,56100.0,60.172,60.2361,60.1578,60.229,56100.0
2013-01-28 11:55:00,84.55,84.57,84.51,84.55,123200.0,60.229,60.2433,60.2005,60.229,123200.0
2013-01-28 12:00:00,84.57,84.72,84.55,84.68,188200.0,60.2433,60.3501,60.229,60.3216,188200.0
2013-01-28 12:05:00,84.68,84.91,84.67,84.87,98600.0,60.3216,60.4855,60.3145,60.457,98600.0
2013-01-28 12:10:00,84.87,85.04,84.84,84.9,169300.0,60.457,60.5781,60.4356,60.4783,169300.0
2013-01-28 12:15:00,84.91,85.02,84.88,84.91,119700.0,60.4855,60.5638,60.4641,60.4855,119700.0
2013-01-28 12:20:00,84.91,84.91,84.75,84.8,101600.0,60.4855,60.4855,60.3715,60.4071,101600.0
2013-01-28 12:25:00,84.8,84.84,84.71,84.76,37800.0,60.4071,60.4356,60.343,60.3786,37800.0
2013-01-28 12:30:00,84.77,84.79,84.7,84.76,30000.0,60.3857,60.4,60.3359,60.3786,30000.0
2013-01-28 12:35:00,84.77,84.84,84.71,84.81,557700.0,60.3857,60.4356,60.343,60.4142,557700.0
2013-01-28 12:40:00,84.81,84.83,84.72,84.73,43700.0,60.4142,60.4285,60.3501,60.3572,43700.0
2013-01-28 12:45:00,84.73,84.75,84.64,84.67,117400.0,60.3572,60.3715,60.2931,60.3145,117400.0
2013-01-28 12:50:00,84.67,84.75,84.67,84.7,41700.0,60.3145,60.3715,60.3145,60.3359,41700.0
2013-01-28 12:55:00,84.7,84.73,84.61,84.64,35400.0,60.3359,60.3572,60.2718,60.2931,35400.0
2013-01-28 13:00:00,84.64,84.7,84.59,84.6,41900.0,60.2931,60.3359,60.2575,60.2646,41900.0
2013-01-28 13:05:00,84.62,84.64,84.47,84.51,99900.0,60.2789,60.2931,60.172,60.2005,99900.0
2013-01-28 13:10:00,84.51,84.63,84.48,84.59,71300.0,60.2005,60.286,60.1792,60.2575,71300.0
2013-01-28 13:15:00,84.6,84.61,84.42,84.49,149000.0,60.2646,60.2718,60.1364,60.1863,149000.0
2013-01-28 13:20:00,84.5,84.64,84.5,84.58,58200.0,60.1934,60.2931,60.1934,60.2504,58200.0
2013-01-28 13:25:00,84.58,84.59,84.54,84.55,57200.0,60.2504,60.2575,60.2219,60.229,57200.0
2013-01-28 13:30:00,84.55,84.71,84.55,84.64,99200.0,60.229,60.343,60.229,60.2931,99200.0
2013-01-28 13:35:00,84.64,84.71,84.63,84.65,385500.0,60.2931,60.343,60.286,60.3003,385500.0
2013-01-28 13:40:00,84.65,84.71,84.65,84.69,40000.0,60.3003,60.343,60.3003,60.3288,40000.0
2013-01-28 13:45:00,84.68,84.77,84.68,84.76,32300.0,60.3216,60.3857,60.3216,60.3786,32300.0
2013-01-28 13:50:00,84.77,84.86,84.76,84.86,67500.0,60.3857,60.4499,60.3786,60.4499,67500.0
2013-01-28 13:55:00,84.84,85.15,84.83,85.14,105800.0,60.4356,60.6564,60.4285,60.6493,105800.0
2013-01-28 14:00:00,85.14,85.39,85.13,85.38,231800.0,60.6493,60.8274,60.6422,60.8203,231800.0
2013-01-28 14:05:00,85.39,85.44,85.21,85.21,314000.0,60.8274,60.863,60.6992,60.6992,314000.0
2013-01-28 14:10:00,85.22,85.32,85.13,85.26,80500.0,60.7063,60.7775,60.6422,60.7348,80500.0
2013-01-28 14:15:00,85.25,85.33,85.19,85.19,52700.0,60.7277,60.7847,60.6849,60.6849,52700.0
2013-01-28 14:20:00,85.18,85.25,85.13,85.23,71500.0,60.6778,60.7277,60.6422,60.7134,71500.0
2013-01-28 14:25:00,85.24,85.3,85.18,85.29,86500.0,60.7205,60.7633,60.6778,60.7562,86500.0
2013-01-28 14:30:00,85.29,85.3,85.23,85.28,54700.0,60.7562,60.7633,60.7134,60.749,54700.0
2013-01-28 14:35:00,85.27,85.57,85.27,85.53,139400.0,60.7419,60.9556,60.7419,60.9271,139400.0
2013-01-28 14:40:00,85.54,86.1,85.51,85.89,311000.0,60.9342,61.3332,60.9129,61.1836,311000.0
2013-01-28 14:45:00,85.88,86.08,85.82,85.97,153600.0,61.1764,61.3189,61.1337,61.2406,153600.0
2013-01-28 14:50:00,85.97,85.97,85.56,85.57,120200.0,61.2406,61.2406,60.9485,60.9556,120200.0
2013-01-28 14:55:00,85.58,85.6,85.42,85.59,116700.0,60.9627,60.977,60.8488,60.9699,116700.0
2013-01-28 15:00:00,85.61,85.89,85.51,85.72,136000.0,60.9841,61.1836,60.9129,61.0625,136000.0
2013-01-28 15:05:00,85.72,85.75,85.58,85.61,87500.0,61.0625,61.0838,60.9627,60.9841,87500.0
2013-01-28 15:10:00,85.62,85.64,85.57,85.62,62000.0,60.9912,61.0055,60.9556,60.9912,62000.0
2013-01-28 15:15:00,85.62,85.71,85.56,85.66,101300.0,60.9912,61.0553,60.9485,61.0197,101300.0
2013-01-28 15:20:00,85.66,85.67,85.41,85.48,130700.0,61.0197,61.0269,60.8416,60.8915,130700.0
2013-01-28 15:25:00,85.47,85.7,85.47,85.56,90500.0,60.8844,61.0482,60.8844,60.9485,90500.0
2013-01-28 15:30:00,85.57,85.59,85.43,85.52,184500.0,60.9556,60.9699,60.8559,60.92,184500.0
2013-01-28 15:35:00,85.53,85.54,85.34,85.39,173800.0,60.9271,60.9342,60.7918,60.8274,173800.0
2013-01-28 15:40:00,85.37,85.5,85.32,85.48,153200.0,60.8131,60.9058,60.7775,60.8915,153200.0
2013-01-28 15:45:00,85.48,85.53,85.46,85.52,138400.0,60.8915,60.9271,60.8773,60.92,138400.0
2013-01-28 15:50:00,85.5,85.52,85.48,85.51,266500.0,60.9058,60.92,60.8915,60.9129,266500.0
2013-01-28 15:55:00,85.51,85.63,85.45,85.61,586300.0,60.9129,60.9984,60.8701,60.9841,586300.0
2013-01-29 09:30:00,85.0,85.65,85.0,85.27,151400.0,60.5496,61.0126,60.5496,60.7419,151400.0
2013-01-29 09:35:00,85.25,85.57,85.19,85.44,183100.0,60.7277,60.9556,60.6849,60.863,183100.0
2013-01-29 09:40:00,85.45,85.47,85.1,85.17,71000.0,60.8701,60.8844,60.6208,60.6707,71000.0
2013-01-29 09:45:00,85.16,85.3,85.08,85.29,114500.0,60.6636,60.7633,60.6066,60.7562,114500.0
2013-01-29 09:50:00,85.3,85.41,85.27,85.31,68000.0,60.7633,60.8416,60.7419,60.7704,68000.0
2013-01-29 09:55:00,85.32,85.38,85.31,85.35,64000.0,60.7775,60.8203,60.7704,60.7989,64000.0
2013-01-29 10:00:00,85.34,85.34,85.14,85.14,196400.0,60.7918,60.7918,60.6493,60.6493,196400.0
2013-01-29 10:05:00,85.15,85.31,85.05,85.23,132600.0,60.6564,60.7704,60.5852,60.7134,132600.0
2013-01-29 10:10:00,85.22,85.4,85.2,85.27,69300.0,60.7063,60.8345,60.692,60.7419,69300.0
2013-01-29 10:15:00,85.27,85.36,85.18,85.18,47700.0,60.7419,60.806,60.6778,60.6778,47700.0
2013-01-29 10:20:00,85.18,85.25,85.13,85.16,92100.0,60.6778,60.7277,60.6422,60.6636,92100.0
2013-01-29 10:25:00,85.16,85.28,85.14,85.27,76000.0,60.6636,60.749,60.6493,60.7419,76000.0
2013-01-29 10:30:00,85.26,85.4,85.2,85.39,66700.0,60.7348,60.8345,60.692,60.8274,66700.0
2013-01-29 10:35:00,85.38,85.4,85.23,85.36,54900.0,60.8203,60.8345,60.7134,60.806,54900.0
2013-01-29 10:40:00,85.34,85.58,85.34,85.56,97700.0,60.7918,60.9627,60.7918,60.9485,97700.0
2013-01-29 10:45:00,85.56,85.82,85.56,85.82,96700.0,60.9485,61.1337,60.9485,61.1337,96700.0
2013-01-29 10:50:00,85.82,86.62,85.79,86.43,275100.0,61.1337,61.7036,61.1123,61.5682,275100.0
2013-01-29 10:55:00,86.46,86.57,86.18,86.41,156700.0,61.5896,61.668,61.3902,61.554,156700.0
2013-01-29 11:00:00,86.44,86.68,86.34,86.41,186200.0,61.5754,61.7463,61.5041,61.554,186200.0
2013-01-29 11:05:00,86.41,86.41,86.14,86.14,93100.0,61.554,61.554,61.3617,61.3617,93100.0
2013-01-29 11:10:00,86.14,86.36,86.07,86.36,191800.0,61.3617,61.5184,61.3118,61.5184,191800.0
2013-01-29 11:15:00,86.37,86.64,86.28,86.62,92000.0,61.5255,61.7178,61.4614,61.7036,92000.0
2013-01-29 11:20:00,86.62,87.37,86.6,87.36,482000.0,61.7036,62.2378,61.6893,62.2307,482000.0
2013-01-29 11:25:00,87.37,87.89,87.13,87.61,505800.0,62.2378,62.6083,62.0669,62.4088,505800.0
2013-01-29 11:30:00,87.61,87.62,87.27,87.44,182400.0,62.4088,62.4159,62.1666,62.2877,182400.0
2013-01-29 11:35:00,87.43,87.45,87.12,87.17,168600.0,62.2806,62.2948,62.0598,62.0954,168600.0
2013-01-29 11:40:00,87.17,87.35,87.09,87.22,105600.0,62.0954,62.2236,62.0384,62.131,105600.0
2013-01-29 11:45:00,87.21,87.42,87.2,87.3,58100.0,62.1239,62.2735,62.1167,62.188,58100.0
2013-01-29 11:50:00,87.31,87.32,87.19,87.26,56200.0,62.1951,62.2022,62.1096,62.1595,56200.0
2013-01-29 11:55:00,87.25,87.62,87.21,87.61,85100.0,62.1524,62.4159,62.1239,62.4088,85100.0
2013-01-29 12:00:00,87.61,87.62,87.39,87.52,124400.0,62.4088,62.4159,62.2521,62.3447,124400.0
2013-01-29 12:05:00,87.52,87.52,87.24,87.29,106600.0,62.3447,62.3447,62.1452,62.1809,106600.0
2013-01-29 12:10:00,87.29,87.32,87.08,87.09,92100.0,62.1809,62.2022,62.0313,62.0384,92100.0
2013-01-29 12:15:00,87.08,87.14,86.9,86.91,131500.0,62.0313,62.074,61.903,61.9102,131500.0
2013-01-29 12:20:00,86.93,87.0,86.82,86.86,110500.0,61.9244,61.9743,61.8461,61.8745,110500.0
2013-01-29 12:25:00,86.83,86.86,86.73,86.79,65500.0,61.8532,61.8745,61.7819,61.8247,65500.0
2013-01-29 12:30:00,86.79,86.85,86.74,86.78,38700.0,61.8247,61.8674,61.7891,61.8176,38700.0
2013-01-29 12:35:00,86.78,86.9,86.74,86.9,43600.0,61.8176,61.903,61.7891,61.903,43600.0
2013-01-29 12:40:00,86.91,87.05,86.83,87.0,40300.0,61.9102,62.0099,61.8532,61.9743,40300.0
2013-01-29 12:45:00,87.0,87.04,86.92,87.02,52600.0,61.9743,62.0028,61.9173,61.9885,52600.0
2013-01-29 12:50:00,87.02,87.15,87.0,87.05,65100.0,61.9885,62.0811,61.9743,62.0099,65100.0
2013-01-29 12:55:00,87.03,87.15,86.97,87.04,222100.0,61.9956,62.0811,61.9529,62.0028,222100.0
2013-01-29 13:00:00,87.04,87.07,86.9,87.03,47800.0,62.0028,62.0241,61.903,61.9956,47800.0
2013-01-29 13:05:00,87.03,87.08,86.94,87.02,44600.0,61.9956,62.0313,61.9315,61.9885,44600.0
2013-01-29 13:10:00,87.02,87.08,86.98,87.0,39100.0,61.9885,62.0313,61.96,61.9743,39100.0
2013-01-29 13:15:00,86.99,87.05,86.99,87.04,49900.0,61.9672,62.0099,61.9672,62.0028,49900.0
2013-01-29 13:20:00,87.04,87.04,86.95,86.99,44100.0,62.0028,62.0028,61.9387,61.9672,44100.0
2013-01-29 13:25:00,86.98,87.0,86.9,86.97,61200.0,61.96,61.9743,61.903,61.9529,61200.0
2013-01-29 13:30:00,86.97,87.04,86.95,87.03,90200.0,61.9529,62.0028,61.9387,61.9956,90200.0
2013-01-29 13:35:00,87.02,87.02,86.94,87.0,43300.0,61.9885,61.9885,61.9315,61.9743,43300.0
2013-01-29 13:40:00,87.0,87.05,86.95,86.99,50700.0,61.9743,62.0099,61.9387,61.9672,50700.0
2013-01-29 13:45:00,86.98,87.26,86.98,87.15,106200.0,61.96,62.1595,61.96,62.0811,106200.0
2013-01-29 13:50:00,87.15,87.19,87.03,87.04,54200.0,62.0811,62.1096,61.9956,62.0028,54200.0
2013-01-29 13:55:00,87.05,87.14,86.97,86.97,60100.0,62.0099,62.074,61.9529,61.9529,60100.0
2013-01-29 14:00:00,86.97,86.98,86.84,86.84,56400.0,61.9529,61.96,61.8603,61.8603,56400.0
2013-01-29 14:05:00,86.84,86.85,86.68,86.69,68900.0,61.8603,61.8674,61.7463,61.7534,68900.0
2013-01-29 14:10:00,86.68,86.74,86.56,86.59,78300.0,61.7463,61.7891,61.6608,61.6822,78300.0
2013-01-29 14:15:00,86.58,86.73,86.55,86.73,78000.0,61.6751,61.7819,61.6537,61.7819,78000.0
2013-01-29 14:20:00,86.73,86.96,86.73,86.92,64600.0,61.7819,61.9458,61.7819,61.9173,64600.0
2013-01-29 14:25:00,86.92,86.96,86.84,86.91,55500.0,61.9173,61.9458,61.8603,61.9102,55500.0
2013-01-29 14:30:00,86.92,86.98,86.9,86.95,62600.0,61.9173,61.96,61.903,61.9387,62600.0
2013-01-29 14:35:00,86.95,87.04,86.86,87.03,107500.0,61.9387,62.0028,61.8745,61.9956,107500.0
2013-01-29 14:40:00,87.04,87.11,86.99,87.01,87400.0,62.0028,62.0526,61.9672,61.9814,87400.0
2013-01-29 14:45:00,87.0,87.07,86.99,87.06,37900.0,61.9743,62.0241,61.9672,62.017,37900.0
2013-01-29 14:50:00,87.06,87.13,87.01,87.02,44900.0,62.017,62.0669,61.9814,61.9885,44900.0
2013-01-29 14:55:00,87.02,87.02,86.91,86.92,50000.0,61.9885,61.9885,61.9102,61.9173,50000.0
2013-01-29 15:00:00,86.93,87.09,86.92,86.96,65400.0,61.9244,62.0384,61.9173,61.9458,65400.0
2013-01-29 15:05:00,86.96,86.97,86.9,86.91,64300.0,61.9458,61.9529,61.903,61.9102,64300.0
2013-01-29 15:10:00,86.92,87.07,86.92,86.97,61900.0,61.9173,62.0241,61.9173,61.9529,61900.0
2013-01-29 15:15:00,86.97,86.97,86.84,86.86,50600.0,61.9529,61.9529,61.8603,61.8745,50600.0
2013-01-29 15:20:00,86.86,86.86,86.74,86.81,67600.0,61.8745,61.8745,61.7891,61.8389,67600.0
2013-01-29 15:25:00,86.8,86.83,86.73,86.83,84700.0,61.8318,61.8532,61.7819,61.8532,84700.0
2013-01-29 15:30:00,86.82,86.92,86.78,86.89,123800.0,61.8461,61.9173,61.8176,61.8959,123800.0
2013-01-29 15:35:00,86.9,86.9,86.78,86.86,88100.0,61.903,61.903,61.8176,61.8745,88100.0
2013-01-29 15:40:00,86.86,86.86,86.73,86.73,104800.0,61.8745,61.8745,61.7819,61.7819,104800.0
2013-01-29 15:45:00,86.74,86.79,86.66,86.71,121800.0,61.7891,61.8247,61.7321,61.7677,121800.0
2013-01-29 15:50:00,86.72,86.76,86.62,86.72,176500.0,61.7748,61.8033,61.7036,61.7748,176500.0
2013-01-29 15:55:00,86.72,86.74,86.58,86.59,322100.0,61.7748,61.7891,61.6751,61.6822,322100.0
2013-01-30 09:30:00,86.6,86.82,86.41,86.43,125500.0,61.6893,61.8461,61.554,61.5682,125500.0
2013-01-30 09:35:00,86.45,86.61,86.44,86.55,191500.0,61.5825,61.6965,61.5754,61.6537,191500.0
2013-01-30 09:40:00,86.54,86.57,86.36,86.47,147100.0,61.6466,61.668,61.5184,61.5967,147100.0
2013-01-30 09:45:00,86.46,86.59,86.46,86.54,69600.0,61.5896,61.6822,61.5896,61.6466,69600.0
2013-01-30 09:50:00,86.53,86.55,86.16,86.22,141900.0,61.6395,61.6537,61.3759,61.4186,141900.0
2013-01-30 09:55:00,86.22,86.34,86.16,86.18,66500.0,61.4186,61.5041,61.3759,61.3902,66500.0
2013-01-30 10:00:00,86.16,86.21,86.11,86.11,56900.0,61.3759,61.4115,61.3403,61.3403,56900.0
2013-01-30 10:05:00,86.14,86.21,86.06,86.06,24600.0,61.3617,61.4115,61.3047,61.3047,24600.0
2013-01-30 10:10:00,86.05,86.12,85.93,86.1,89900.0,61.2975,61.3474,61.2121,61.3332,89900.0
2013-01-30 10:15:00,86.08,86.19,85.99,86.12,89600.0,61.3189,61.3973,61.2548,61.3474,89600.0
2013-01-30 10:20:00,86.1,86.26,85.96,86.01,89900.0,61.3332,61.4471,61.2334,61.2691,89900.0
2013-01-30 10:25:00,86.01,86.05,85.8,85.84,52400.0,61.2691,61.2975,61.1195,61.148,52400.0
2013-01-30 10:30:00,85.83,85.91,85.8,85.81,37500.0,61.1408,61.1978,61.1195,61.1266,37500.0
2013-01-30 10:35:00,85.81,86.03,85.8,85.9,64400.0,61.1266,61.2833,61.1195,61.1907,64400.0
2013-01-30 10:40:00,85.9,85.9,85.78,85.78,50500.0,61.1907,61.1907,61.1052,61.1052,50500.0
2013-01-30 10:45:00,85.78,85.84,85.71,85.75,49200.0,61.1052,61.148,61.0553,61.0838,49200.0
2013-01-30 10:50:00,85.75,85.76,85.66,85.69,40200.0,61.0838,61.091,61.0197,61.0411,40200.0
2013-01-30 10:55:00,85.69,85.78,85.68,85.73,45900.0,61.0411,61.1052,61.034,61.0696,45900.0
2013-01-30 11:00:00,85.73,85.84,85.73,85.78,49100.0,61.0696,61.148,61.0696,61.1052,49100.0
2013-01-30 11:05:00,85.8,85.88,85.78,85.86,51000.0,61.1195,61.1764,61.1052,61.1622,51000.0
2013-01-30 11:10:00,85.85,85.86,85.74,85.79,33900.0,61.1551,61.1622,61.0767,61.1123,33900.0
2013-01-30 11:15:00,85.79,85.8,85.66,85.72,31500.0,61.1123,61.1195,61.0197,61.0625,31500.0
2013-01-30 11:20:00,85.72,85.73,85.67,85.69,34500.0,61.0625,61.0696,61.0269,61.0411,34500.0
2013-01-30 11:25:00,85.68,85.72,85.66,85.72,30300.0,61.034,61.0625,61.0197,61.0625,30300.0
2013-01-30 11:30:00,85.72,85.74,85.7,85.71,22700.0,61.0625,61.0767,61.0482,61.0553,22700.0
2013-01-30 11:35:00,85.71,85.83,85.7,85.82,31700.0,61.0553,61.1408,61.0482,61.1337,31700.0
2013-01-30 11:40:00,85.81,85.85,85.78,85.83,30300.0,61.1266,61.1551,61.1052,61.1408,30300.0
2013-01-30 11:45:00,85.83,85.88,85.8,85.85,22800.0,61.1408,61.1764,61.1195,61.1551,22800.0
2013-01-30 11:50:00,85.86,86.01,85.86,85.98,35200.0,61.1622,61.2691,61.1622,61.2477,35200.0
2013-01-30 11:55:00,85.98,86.01,85.95,85.96,30200.0,61.2477,61.2691,61.2263,61.2334,30200.0
2013-01-30 12:00:00,85.98,86.02,85.95,86.0,57000.0,61.2477,61.2762,61.2263,61.2619,57000.0
2013-01-30 12:05:00,86.0,86.03,85.97,85.97,48100.0,61.2619,61.2833,61.2406,61.2406,48100.0
2013-01-30 12:10:00,85.96,86.03,85.96,86.0,21500.0,61.2334,61.2833,61.2334,61.2619,21500.0
2013-01-30 12:15:00,86.0,86.01,85.89,85.9,15100.0,61.2619,61.2691,61.1836,61.1907,15100.0
2013-01-30 12:20:00,85.91,85.93,85.87,85.89,19100.0,61.1978,61.2121,61.1693,61.1836,19100.0
2013-01-30 12:25:00,85.9,85.91,85.84,85.85,26800.0,61.1907,61.1978,61.148,61.1551,26800.0
2013-01-30 12:30:00,85.86,85.9,85.83,85.88,21300.0,61.1622,61.1907,61.1408,61.1764,21300.0
2013-01-30 12:35:00,85.89,85.89,85.81,85.88,16800.0,61.1836,61.1836,61.1266,61.1764,16800.0
2013-01-30 12:40:00,85.88,85.93,85.85,85.93,9300.0,61.1764,61.2121,61.1551,61.2121,9300.0
2013-01-30 12:45:00,85.92,86.01,85.92,86.0,35900.0,61.2049,61.2691,61.2049,61.2619,35900.0
2013-01-30 12:50:00,86.0,86.05,85.99,86.0,39300.0,61.2619,61.2975,61.2548,61.2619,39300.0
2013-01-30 12:55:00,86.0,86.02,85.96,86.01,21600.0,61.2619,61.2762,61.2334,61.2691,21600.0
2013-01-30 13:00:00,86.0,86.01,85.95,85.95,12500.0,61.2619,61.2691,61.2263,61.2263,12500.0
2013-01-30 13:05:00,85.96,85.99,85.95,85.98,14900.0,61.2334,61.2548,61.2263,61.2477,14900.0
2013-01-30 13:10:00,85.97,86.0,85.95,85.95,18400.0,61.2406,61.2619,61.2263,61.2263,18400.0
2013-01-30 13:15:00,85.94,85.99,85.89,85.9,18400.0,61.2192,61.2548,61.1836,61.1907,18400.0
2013-01-30 13:20:00,85.9,85.92,85.87,85.91,9500.0,61.1907,61.2049,61.1693,61.1978,9500.0
2013-01-30 13:25:00,85.92,86.01,85.92,85.99,16300.0,61.2049,61.2691,61.2049,61.2548,16300.0
2013-01-30 13:30:00,85.99,86.02,85.95,85.97,116200.0,61.2548,61.2762,61.2263,61.2406,116200.0
2013-01-30 13:35:00,85.99,86.0,85.92,85.97,28000.0,61.2548,61.2619,61.2049,61.2406,28000.0
2013-01-30 13:40:00,85.97,86.0,85.95,85.98,11600.0,61.2406,61.2619,61.2263,61.2477,11600.0
2013-01-30 13:45:00,85.99,86.04,85.97,85.97,23300.0,61.2548,61.2904,61.2406,61.2406,23300.0
2013-01-30 13:50:00,85.96,86.02,85.95,86.0,16600.0,61.2334,61.2762,61.2263,61.2619,16600.0
2013-01-30 13:55:00,86.0,86.02,85.84,85.92,44800.0,61.2619,61.2762,61.148,61.2049,44800.0
2013-01-30 14:00:00,85.91,85.99,85.91,85.95,21200.0,61.1978,61.2548,61.1978,61.2263,21200.0
2013-01-30 14:05:00,85.95,85.99,85.91,85.92,13600.0,61.2263,61.2548,61.1978,61.2049,13600.0
2013-01-30 14:10:00,85.92,85.98,85.88,85.93,52400.0,61.2049,61.2477,61.1764,61.2121,52400.0
2013-01-30 14:15:00,85.93,85.96,85.75,85.76,72100.0,61.2121,61.2334,61.0838,61.091,72100.0
2013-01-30 14:20:00,85.77,85.78,85.46,85.51,55900.0,61.0981,61.1052,60.8773,60.9129,55900.0
2013-01-30 14:25:00,85.5,85.59,85.43,85.58,49700.0,60.9058,60.9699,60.8559,60.9627,49700.0
2013-01-30 14:30:00,85.58,85.72,85.58,85.69,61900.0,60.9627,61.0625,60.9627,61.0411,61900.0
2013-01-30 14:35:00,85.7,85.73,85.59,85.63,37100.0,61.0482,61.0696,60.9699,60.9984,37100.0
2013-01-30 14:40:00,85.63,85.68,85.54,85.55,34600.0,60.9984,61.034,60.9342,60.9414,34600.0
2013-01-30 14:45:00,85.54,85.54,85.35,85.44,57100.0,60.9342,60.9342,60.7989,60.863,57100.0
2013-01-30 14:50:00,85.43,85.49,85.4,85.47,23000.0,60.8559,60.8986,60.8345,60.8844,23000.0
2013-01-30 14:55:00,85.48,85.52,85.46,85.47,39900.0,60.8915,60.92,60.8773,60.8844,39900.0
2013-01-30 15:00:00,85.48,85.53,85.44,85.46,44000.0,60.8915,60.9271,60.863,60.8773,44000.0
2013-01-30 15:05:00,85.46,85.6,85.46,85.55,36700.0,60.8773,60.977,60.8773,60.9414,36700.0
2013-01-30 15:10:00,85.56,85.56,85.43,85.44,40100.0,60.9485,60.9485,60.8559,60.863,40100.0
2013-01-30 15:15:00,85.42,85.43,85.29,85.35,71500.0,60.8488,60.8559,60.7562,60.7989,71500.0
2013-01-30 15:20:00,85.33,85.4,85.3,85.32,43800.0,60.7847,60.8345,60.7633,60.7775,43800.0
2013-01-30 15:25:00,85.32,85.38,85.31,85.35,52300.0,60.7775,60.8203,60.7704,60.7989,52300.0
2013-01-30 15:30:00,85.36,85.38,85.26,85.32,80400.0,60.806,60.8203,60.7348,60.7775,80400.0
2013-01-30 15:35:00,85.32,85.34,85.24,85.33,65100.0,60.7775,60.7918,60.7205,60.7847,65100.0
2013-01-30 15:40:00,85.32,85.33,85.2,85.22,94700.0,60.7775,60.7847,60.692,60.7063,94700.0
2013-01-30 15:45:00,85.22,85.37,85.2,85.31,92000.0,60.7063,60.8131,60.692,60.7704,92000.0
2013-01-30 15:50:00,85.31,85.31,85.2,85.27,120700.0,60.7704,60.7704,60.692,60.7419,120700.0
2013-01-30 15:55:00,85.27,85.39,85.25,85.38,246400.0,60.7419,60.8274,60.7277,60.8203,246400.0
2013-01-31 09:30:00,85.09,85.38,85.04,85.25,94800.0,60.6137,60.8203,60.5781,60.7277,94800.0
2013-01-31 09:35:00,85.25,85.71,85.24,85.61,33800.0,60.7277,61.0553,60.7205,60.9841,33800.0
2013-01-31 09:40:00,85.61,85.74,85.47,85.68,58300.0,60.9841,61.0767,60.8844,61.034,58300.0
2013-01-31 09:45:00,85.67,85.82,85.62,85.78,64700.0,61.0269,61.1337,60.9912,61.1052,64700.0
2013-01-31 09:50:00,85.79,85.99,85.78,85.98,69600.0,61.1123,61.2548,61.1052,61.2477,69600.0
2013-01-31 09:55:00,85.97,85.97,85.8,85.89,62600.0,61.2406,61.2406,61.1195,61.1836,62600.0
2013-01-31 10:00:00,85.9,86.12,85.84,86.0,68300.0,61.1907,61.3474,61.148,61.2619,68300.0
2013-01-31 10:05:00,86.02,86.06,85.8,85.81,73300.0,61.2762,61.3047,61.1195,61.1266,73300.0
2013-01-31 10:10:00,85.8,85.87,85.66,85.75,87500.0,61.1195,61.1693,61.0197,61.0838,87500.0
2013-01-31 10:15:00,85.75,85.75,85.55,85.61,40600.0,61.0838,61.0838,60.9414,60.9841,40600.0
2013-01-31 10:20:00,85.59,85.67,85.53,85.55,58300.0,60.9699,61.0269,60.9271,60.9414,58300.0
2013-01-31 10:25:00,85.55,85.62,85.49,85.61,42000.0,60.9414,60.9912,60.8986,60.9841,42000.0
2013-01-31 10:30:00,85.61,85.83,85.58,85.81,39700.0,60.9841,61.1408,60.9627,61.1266,39700.0
2013-01-31 10:35:00,85.82,85.84,85.67,85.7,39700.0,61.1337,61.148,61.0269,61.0482,39700.0
2013-01-31 10:40:00,85.7,85.7,85.52,85.57,37900.0,61.0482,61.0482,60.92,60.9556,37900.0
2013-01-31 10:45:00,85.58,85.58,85.5,85.5,28200.0,60.9627,60.9627,60.9058,60.9058,28200.0
2013-01-31 10:50:00,85.5,85.64,85.5,85.59,34000.0,60.9058,61.0055,60.9058,60.9699,34000.0
2013-01-31 10:55:00,85.59,85.64,85.52,85.53,44600.0,60.9699,61.0055,60.92,60.9271,44600.0
2013-01-31 11:00:00,85.52,85.63,85.51,85.62,57100.0,60.92,60.9984,60.9129,60.9912,57100.0
2013-01-31 11:05:00,85.61,85.62,85.58,85.59,39500.0,60.9841,60.9912,60.9627,60.9699,39500.0
2013-01-31 11:10:00,85.58,85.63,85.57,85.59,68400.0,60.9627,60.9984,60.9556,60.9699,68400.0
2013-01-31 11:15:00,85.59,85.6,85.53,85.6,26000.0,60.9699,60.977,60.9271,60.977,26000.0
2013-01-31 11:20:00,85.6,85.66,85.59,85.66,17100.0,60.977,61.0197,60.9699,61.0197,17100.0
2013-01-31 11:25:00,85.65,85.73,85.65,85.71,34600.0,61.0126,61.0696,61.0126,61.0553,34600.0
2013-01-31 11:30:00,85.71,85.72,85.58,85.59,59200.0,61.0553,61.0625,60.9627,60.9699,59200.0
2013-01-31 11:35:00,85.59,85.64,85.58,85.6,48300.0,60.9699,61.0055,60.9627,60.977,48300.0
2013-01-31 11:40:00,85.61,85.62,85.58,85.61,34500.0,60.9841,60.9912,60.9627,60.9841,34500.0
2013-01-31 11:45:00,85.61,85.63,85.59,85.6,35200.0,60.9841,60.9984,60.9699,60.977,35200.0
2013-01-31 11:50:00,85.6,85.62,85.58,85.61,43400.0,60.977,60.9912,60.9627,60.9841,43400.0
2013-01-31 11:55:00,85.61,85.75,85.6,85.75,50100.0,60.9841,61.0838,60.977,61.0838,50100.0
2013-01-31 12:00:00,85.75,85.77,85.69,85.71,26700.0,61.0838,61.0981,61.0411,61.0553,26700.0
2013-01-31 12:05:00,85.71,85.72,85.6,85.67,74200.0,61.0553,61.0625,60.977,61.0269,74200.0
2013-01-31 12:10:00,85.67,85.69,85.63,85.66,19200.0,61.0269,61.0411,60.9984,61.0197,19200.0
2013-01-31 12:15:00,85.64,85.77,85.64,85.75,18200.0,61.0055,61.0981,61.0055,61.0838,18200.0
2013-01-31 12:20:00,85.75,85.81,85.73,85.74,33400.0,61.0838,61.1266,61.0696,61.0767,33400.0
2013-01-31 12:25:00,85.74,85.81,85.74,85.78,30500.0,61.0767,61.1266,61.0767,61.1052,30500.0
2013-01-31 12:30:00,85.78,85.79,85.75,85.77,30100.0,61.1052,61.1123,61.0838,61.0981,30100.0
2013-01-31 12:35:00,85.76,85.87,85.76,85.87,22300.0,61.091,61.1693,61.091,61.1693,22300.0
2013-01-31 12:40:00,85.88,85.97,85.88,85.95,30800.0,61.1764,61.2406,61.1764,61.2263,30800.0
2013-01-31 12:45:00,85.96,86.02,85.93,85.99,39400.0,61.2334,61.2762,61.2121,61.2548,39400.0
2013-01-31 12:50:00,85.97,86.02,85.97,85.99,48200.0,61.2406,61.2762,61.2406,61.2548,48200.0
2013-01-31 12:55:00,85.99,86.02,85.97,86.0,38000.0,61.2548,61.2762,61.2406,61.2619,38000.0
2013-01-31 13:00:00,85.98,86.02,85.97,85.98,26800.0,61.2477,61.2762,61.2406,61.2477,26800.0
2013-01-31 13:05:00,85.98,86.01,85.98,86.0,26500.0,61.2477,61.2691,61.2477,61.2619,26500.0
2013-01-31 13:10:00,86.0,86.01,85.98,86.0,31100.0,61.2619,61.2691,61.2477,61.2619,31100.0
2013-01-31 13:15:00,86.0,86.01,85.96,85.96,24000.0,61.2619,61.2691,61.2334,61.2334,24000.0
2013-01-31 13:20:00,85.96,85.97,85.89,85.92,24800.0,61.2334,61.2406,61.1836,61.2049,24800.0
2013-01-31 13:25:00,85.9,85.91,85.86,85.89,17700.0,61.1907,61.1978,61.1622,61.1836,17700.0
2013-01-31 13:30:00,85.89,85.9,85.86,85.89,12800.0,61.1836,61.1907,61.1622,61.1836,12800.0
2013-01-31 13:35:00,85.88,85.89,85.81,85.83,21300.0,61.1764,61.1836,61.1266,61.1408,21300.0
2013-01-31 13:40:00,85.81,85.9,85.81,85.89,10400.0,61.1266,61.1907,61.1266,61.1836,10400.0
2013-01-31 13:45:00,85.9,85.9,85.82,85.83,19000.0,61.1907,61.1907,61.1337,61.1408,19000.0
2013-01-31 13:50:00,85.83,85.89,85.82,85.88,16600.0,61.1408,61.1836,61.1337,61.1764,16600.0
2013-01-31 13:55:00,85.88,85.9,85.87,85.9,19900.0,61.1764,61.1907,61.1693,61.1907,19900.0
2013-01-31 14:00:00,85.9,85.9,85.78,85.78,24200.0,61.1907,61.1907,61.1052,61.1052,24200.0
2013-01-31 14:05:00,85.78,85.78,85.67,85.68,30100.0,61.1052,61.1052,61.0269,61.034,30100.0
2013-01-31 14:10:00,85.67,85.69,85.64,85.67,23200.0,61.0269,61.0411,61.0055,61.0269,23200.0
2013-01-31 14:15:00,85.67,85.69,85.65,85.68,10300.0,61.0269,61.0411,61.0126,61.034,10300.0
2013-01-31 14:20:00,85.69,85.69,85.66,85.69,19000.0,61.0411,61.0411,61.0197,61.0411,19000.0
2013-01-31 14:25:00,85.7,85.72,85.69,85.72,19000.0,61.0482,61.0625,61.0411,61.0625,19000.0
2013-01-31 14:30:00,85.71,85.89,85.71,85.89,46800.0,61.0553,61.1836,61.0553,61.1836,46800.0
2013-01-31 14:35:00,85.89,85.93,85.89,85.92,17400.0,61.1836,61.2121,61.1836,61.2049,17400.0
2013-01-31 14:40:00,85.92,85.96,85.9,85.91,19000.0,61.2049,61.2334,61.1907,61.1978,19000.0
2013-01-31 14:45:00,85.9,85.92,85.81,85.82,41200.0,61.1907,61.2049,61.1266,61.1337,41200.0
2013-01-31 14:50:00,85.82,85.86,85.78,85.83,31200.0,61.1337,61.1622,61.1052,61.1408,31200.0
2013-01-31 14:55:00,85.83,85.84,85.79,85.79,17800.0,61.1408,61.148,61.1123,61.1123,17800.0
2013-01-31 15:00:00,85.79,85.81,85.63,85.64,52000.0,61.1123,61.1266,60.9984,61.0055,52000.0
2013-01-31 15:05:00,85.65,85.67,85.61,85.62,21700.0,61.0126,61.0269,60.9841,60.9912,21700.0
2013-01-31 15:10:00,85.62,85.65,85.49,85.5,31600.0,60.9912,61.0126,60.8986,60.9058,31600.0
2013-01-31 15:15:00,85.49,85.61,85.47,85.59,41400.0,60.8986,60.9841,60.8844,60.9699,41400.0
2013-01-31 15:20:00,85.58,85.58,85.45,85.5,26600.0,60.9627,60.9627,60.8701,60.9058,26600.0
2013-01-31 15:25:00,85.5,85.51,85.45,85.46,26800.0,60.9058,60.9129,60.8701,60.8773,26800.0
2013-01-31 15:30:00,85.45,85.56,85.43,85.55,30900.0,60.8701,60.9485,60.8559,60.9414,30900.0
2013-01-31 15:35:00,85.55,85.59,85.5,85.53,23100.0,60.9414,60.9699,60.9058,60.9271,23100.0
2013-01-31 15:40:00,85.53,85.58,85.5,85.5,38500.0,60.9271,60.9627,60.9058,60.9058,38500.0
2013-01-31 15:45:00,85.51,85.55,85.41,85.44,62900.0,60.9129,60.9414,60.8416,60.863,62900.0
2013-01-31 15:50:00,85.43,85.53,85.41,85.5,125800.0,60.8559,60.9271,60.8416,60.9058,125800.0
2013-01-31 15:55:00,85.51,85.6,85.45,85.46,175800.0,60.9129,60.977,60.8701,60.8773,175800.0
2013-02-01 09:30:00,86.1,86.2,85.79,85.87,67000.0,61.3332,61.4044,61.1123,61.1693,67000.0
2013-02-01 09:35:00,85.87,85.87,85.52,85.64,36300.0,61.1693,61.1693,60.92,61.0055,36300.0
2013-02-01 09:40:00,85.6,85.7,85.49,85.54,49200.0,60.977,61.0482,60.8986,60.9342,49200.0
2013-02-01 09:45:00,85.54,85.57,85.41,85.44,49300.0,60.9342,60.9556,60.8416,60.863,49300.0
2013-02-01 09:50:00,85.45,85.49,85.25,85.32,86500.0,60.8701,60.8986,60.7277,60.7775,86500.0
2013-02-01 09:55:00,85.38,85.46,85.32,85.45,57000.0,60.8203,60.8773,60.7775,60.8701,57000.0
2013-02-01 10:00:00,85.46,85.73,85.46,85.71,62800.0,60.8773,61.0696,60.8773,61.0553,62800.0
2013-02-01 10:05:00,85.73,86.1,85.73,86.04,65500.0,61.0696,61.3332,61.0696,61.2904,65500.0
2013-02-01 10:10:00,86.01,86.02,85.86,85.87,47400.0,61.2691,61.2762,61.1622,61.1693,47400.0
2013-02-01 10:15:00,85.86,85.95,85.86,85.91,34500.0,61.1622,61.2263,61.1622,61.1978,34500.0
2013-02-01 10:20:00,85.91,86.03,85.91,85.94,53100.0,61.1978,61.2833,61.1978,61.2192,53100.0
2013-02-01 10:25:00,85.95,85.96,85.69,85.78,69500.0,61.2263,61.2334,61.0411,61.1052,69500.0
2013-02-01 10:30:00,85.78,85.9,85.76,85.89,30200.0,61.1052,61.1907,61.091,61.1836,30200.0
2013-02-01 10:35:00,85.88,86.11,85.85,86.02,32800.0,61.1764,61.3403,61.1551,61.2762,32800.0
2013-02-01 10:40:00,86.0,86.17,86.0,86.17,26600.0,61.2619,61.383,61.2619,61.383,26600.0
2013-02-01 10:45:00,86.17,86.22,86.08,86.12,43300.0,61.383,61.4186,61.3189,61.3474,43300.0
2013-02-01 10:50:00,86.11,86.13,86.01,86.08,45700.0,61.3403,61.3545,61.2691,61.3189,45700.0
2013-02-01 10:55:00,86.08,86.25,86.08,86.24,94800.0,61.3189,61.44,61.3189,61.4329,94800.0
2013-02-01 11:00:00,86.24,86.3,86.17,86.29,61000.0,61.4329,61.4756,61.383,61.4685,61000.0
2013-02-01 11:05:00,86.3,86.39,86.3,86.34,41000.0,61.4756,61.5397,61.4756,61.5041,41000.0
2013-02-01 11:10:00,86.33,86.47,86.33,86.44,40300.0,61.497,61.5967,61.497,61.5754,40300.0
2013-02-01 11:15:00,86.45,86.45,86.32,86.35,37100.0,61.5825,61.5825,61.4899,61.5112,37100.0
2013-02-01 11:20:00,86.34,86.37,86.27,86.29,35200.0,61.5041,61.5255,61.4543,61.4685,35200.0
2013-02-01 11:25:00,86.29,86.36,86.25,86.35,34800.0,61.4685,61.5184,61.44,61.5112,34800.0
2013-02-01 11:30:00,86.34,86.45,86.31,86.41,55600.0,61.5041,61.5825,61.4828,61.554,55600.0
2013-02-01 11:35:00,86.42,86.48,86.41,86.48,34100.0,61.5611,61.6039,61.554,61.6039,34100.0
2013-02-01 11:40:00,86.48,86.66,86.45,86.64,69300.0,61.6039,61.7321,61.5825,61.7178,69300.0
2013-02-01 11:45:00,86.66,86.67,86.6,86.64,34600.0,61.7321,61.7392,61.6893,61.7178,34600.0
2013-02-01 11:50:00,86.64,86.66,86.58,86.63,22200.0,61.7178,61.7321,61.6751,61.7107,22200.0
2013-02-01 11:55:00,86.63,86.75,86.62,86.73,44000.0,61.7107,61.7962,61.7036,61.7819,44000.0
2013-02-01 12:00:00,86.75,86.84,86.7,86.84,31700.0,61.7962,61.8603,61.7606,61.8603,31700.0
2013-02-01 12:05:00,86.84,86.85,86.76,86.84,64300.0,61.8603,61.8674,61.8033,61.8603,64300.0
2013-02-01 12:10:00,86.83,86.86,86.8,86.82,51600.0,61.8532,61.8745,61.8318,61.8461,51600.0
2013-02-01 12:15:00,86.83,86.9,86.73,86.73,59000.0,61.8532,61.903,61.7819,61.7819,59000.0
2013-02-01 12:20:00,86.73,86.8,86.71,86.74,42600.0,61.7819,61.8318,61.7677,61.7891,42600.0
2013-02-01 12:25:00,86.73,86.74,86.7,86.72,23000.0,61.7819,61.7891,61.7606,61.7748,23000.0
2013-02-01 12:30:00,86.71,86.83,86.7,86.76,43300.0,61.7677,61.8532,61.7606,61.8033,43300.0
2013-02-01 12:35:00,86.77,86.77,86.66,86.66,37200.0,61.8104,61.8104,61.7321,61.7321,37200.0
2013-02-01 12:40:00,86.64,86.73,86.63,86.71,24900.0,61.7178,61.7819,61.7107,61.7677,24900.0
2013-02-01 12:45:00,86.72,86.75,86.71,86.75,17400.0,61.7748,61.7962,61.7677,61.7962,17400.0
2013-02-01 12:50:00,86.75,86.81,86.73,86.74,24000.0,61.7962,61.8389,61.7819,61.7891,24000.0
2013-02-01 12:55:00,86.73,86.8,86.71,86.77,20900.0,61.7819,61.8318,61.7677,61.8104,20900.0
2013-02-01 13:00:00,86.77,86.84,86.74,86.82,21400.0,61.8104,61.8603,61.7891,61.8461,21400.0
2013-02-01 13:05:00,86.82,86.9,86.82,86.88,29500.0,61.8461,61.903,61.8461,61.8888,29500.0
2013-02-01 13:10:00,86.88,86.93,86.87,86.89,17000.0,61.8888,61.9244,61.8817,61.8959,17000.0
2013-02-01 13:15:00,86.9,86.9,86.81,86.83,31400.0,61.903,61.903,61.8389,61.8532,31400.0
2013-02-01 13:20:00,86.83,86.83,86.74,86.74,18300.0,61.8532,61.8532,61.7891,61.7891,18300.0
2013-02-01 13:25:00,86.73,86.73,86.62,86.62,33100.0,61.7819,61.7819,61.7036,61.7036,33100.0
2013-02-01 13:30:00,86.64,86.66,86.62,86.63,13300.0,61.7178,61.7321,61.7036,61.7107,13300.0
2013-02-01 13:35:00,86.64,86.66,86.57,86.59,32900.0,61.7178,61.7321,61.668,61.6822,32900.0
2013-02-01 13:40:00,86.59,86.6,86.51,86.58,27100.0,61.6822,61.6893,61.6252,61.6751,27100.0
2013-02-01 13:45:00,86.58,86.59,86.55,86.55,18300.0,61.6751,61.6822,61.6537,61.6537,18300.0
2013-02-01 13:50:00,86.54,86.55,86.5,86.53,22700.0,61.6466,61.6537,61.6181,61.6395,22700.0
2013-02-01 13:55:00,86.52,86.56,86.51,86.53,19600.0,61.6323,61.6608,61.6252,61.6395,19600.0
2013-02-01 14:00:00,86.53,86.56,86.5,86.51,28000.0,61.6395,61.6608,61.6181,61.6252,28000.0
2013-02-01 14:05:00,86.51,86.55,86.5,86.54,27900.0,61.6252,61.6537,61.6181,61.6466,27900.0
2013-02-01 14:10:00,86.54,86.54,86.51,86.51,21000.0,61.6466,61.6466,61.6252,61.6252,21000.0
2013-02-01 14:15:00,86.51,86.54,86.49,86.54,21200.0,61.6252,61.6466,61.611,61.6466,21200.0
2013-02-01 14:20:00,86.54,86.55,86.49,86.52,22500.0,61.6466,61.6537,61.611,61.6323,22500.0
2013-02-01 14:25:00,86.53,86.59,86.52,86.59,25900.0,61.6395,61.6822,61.6323,61.6822,25900.0
2013-02-01 14:30:00,86.59,86.6,86.53,86.54,16200.0,61.6822,61.6893,61.6395,61.6466,16200.0
2013-02-01 14:35:00,86.54,86.54,86.49,86.49,18000.0,61.6466,61.6466,61.611,61.611,18000.0
2013-02-01 14:40:00,86.5,86.55,86.46,86.52,28000.0,61.6181,61.6537,61.5896,61.6323,28000.0
2013-02-01 14:45:00,86.52,86.52,86.44,86.44,23100.0,61.6323,61.6323,61.5754,61.5754,23100.0
2013-02-01 14:50:00,86.44,86.53,86.43,86.53,23500.0,61.5754,61.6395,61.5682,61.6395,23500.0
2013-02-01 14:55:00,86.53,86.53,86.44,86.48,26200.0,61.6395,61.6395,61.5754,61.6039,26200.0
2013-02-01 15:00:00,86.5,86.5,86.44,86.45,7900.0,61.6181,61.6181,61.5754,61.5825,7900.0
2013-02-01 15:05:00,86.46,86.46,86.37,86.38,29600.0,61.5896,61.5896,61.5255,61.5326,29600.0
2013-02-01 15:10:00,86.37,86.46,86.36,86.43,22600.0,61.5255,61.5896,61.5184,61.5682,22600.0
2013-02-01 15:15:00,86.43,86.44,86.36,86.42,25600.0,61.5682,61.5754,61.5184,61.5611,25600.0
2013-02-01 15:20:00,86.43,86.46,86.36,86.36,16900.0,61.5682,61.5896,61.5184,61.5184,16900.0
2013-02-01 15:25:00,86.35,86.4,86.34,86.4,15800.0,61.5112,61.5469,61.5041,61.5469,15800.0
2013-02-01 15:30:00,86.4,86.45,86.36,86.42,36600.0,61.5469,61.5825,61.5184,61.5611,36600.0
2013-02-01 15:35:00,86.43,86.45,86.37,86.38,26100.0,61.5682,61.5825,61.5255,61.5326,26100.0
2013-02-01 15:40:00,86.37,86.39,86.31,86.32,64000.0,61.5255,61.5397,61.4828,61.4899,64000.0
2013-02-01 15:45:00,86.32,86.37,86.3,86.31,50100.0,61.4899,61.5255,61.4756,61.4828,50100.0
2013-02-01 15:50:00,86.32,86.36,86.27,86.27,71400.0,61.4899,61.5184,61.4543,61.4543,71400.0
2013-02-01 15:55:00,86.27,86.3,86.19,86.29,134600.0,61.4543,61.4756,61.3973,61.4685,134600.0
2013-02-04 09:30:00,85.61,85.98,85.44,85.63,94900.0,60.9841,61.2477,60.863,60.9984,94900.0
2013-02-04 09:35:00,85.57,85.69,85.5,85.62,36200.0,60.9556,61.0411,60.9058,60.9912,36200.0
2013-02-04 09:40:00,85.62,85.83,85.62,85.74,28900.0,60.9912,61.1408,60.9912,61.0767,28900.0
2013-02-04 09:45:00,85.74,85.8,85.65,85.77,42100.0,61.0767,61.1195,61.0126,61.0981,42100.0
2013-02-04 09:50:00,85.75,85.98,85.72,85.96,32300.0,61.0838,61.2477,61.0625,61.2334,32300.0
2013-02-04 09:55:00,86.0,86.06,85.96,86.04,31500.0,61.2619,61.3047,61.2334,61.2904,31500.0
2013-02-04 10:00:00,86.05,86.07,85.96,86.04,60100.0,61.2975,61.3118,61.2334,61.2904,60100.0
2013-02-04 10:05:00,86.02,86.05,85.95,86.0,81800.0,61.2762,61.2975,61.2263,61.2619,81800.0
2013-02-04 10:10:00,86.03,86.07,85.97,86.0,34000.0,61.2833,61.3118,61.2406,61.2619,34000.0
2013-02-04 10:15:00,86.01,86.06,85.95,85.95,53400.0,61.2691,61.3047,61.2263,61.2263,53400.0
2013-02-04 10:20:00,85.95,86.06,85.95,86.0,39500.0,61.2263,61.3047,61.2263,61.2619,39500.0
2013-02-04 10:25:00,86.0,86.12,85.95,86.1,22200.0,61.2619,61.3474,61.2263,61.3332,22200.0
2013-02-04 10:30:00,86.1,86.14,85.99,85.99,37900.0,61.3332,61.3617,61.2548,61.2548,37900.0
2013-02-04 10:35:00,86.0,86.06,85.93,85.93,47800.0,61.2619,61.3047,61.2121,61.2121,47800.0
2013-02-04 10:40:00,85.94,85.98,85.93,85.97,96700.0,61.2192,61.2477,61.2121,61.2406,96700.0
2013-02-04 10:45:00,85.97,86.06,85.95,85.98,50000.0,61.2406,61.3047,61.2263,61.2477,50000.0
2013-02-04 10:50:00,86.0,86.05,85.97,86.05,26400.0,61.2619,61.2975,61.2406,61.2975,26400.0
2013-02-04 10:55:00,86.04,86.04,85.96,86.01,42600.0,61.2904,61.2904,61.2334,61.2691,42600.0
2013-02-04 11:00:00,86.01,86.03,85.92,85.97,37500.0,61.2691,61.2833,61.2049,61.2406,37500.0
2013-02-04 11:05:00,85.97,86.01,85.94,85.97,35300.0,61.2406,61.2691,61.2192,61.2406,35300.0
2013-02-04 11:10:00,85.97,86.11,85.96,86.11,21500.0,61.2406,61.3403,61.2334,61.3403,21500.0
2013-02-04 11:15:00,86.11,86.16,86.09,86.13,18500.0,61.3403,61.3759,61.326,61.3545,18500.0
2013-02-04 11:20:00,86.15,86.24,86.12,86.12,44300.0,61.3688,61.4329,61.3474,61.3474,44300.0
2013-02-04 11:25:00,86.13,86.13,85.99,85.99,66100.0,61.3545,61.3545,61.2548,61.2548,66100.0
2013-02-04 11:30:00,85.97,85.98,85.7,85.82,140300.0,61.2406,61.2477,61.0482,61.1337,140300.0
2013-02-04 11:35:00,85.82,85.88,85.76,85.77,93700.0,61.1337,61.1764,61.091,61.0981,93700.0
2013-02-04 11:40:00,85.77,85.8,85.72,85.73,42700.0,61.0981,61.1195,61.0625,61.0696,42700.0
2013-02-04 11:45:00,85.73,85.85,85.72,85.82,25400.0,61.0696,61.1551,61.0625,61.1337,25400.0
2013-02-04 11:50:00,85.85,85.9,85.82,85.84,30500.0,61.1551,61.1907,61.1337,61.148,30500.0
2013-02-04 11:55:00,85.84,85.87,85.74,85.8,38300.0,61.148,61.1693,61.0767,61.1195,38300.0
2013-02-04 12:00:00,85.79,85.81,85.75,85.79,31500.0,61.1123,61.1266,61.0838,61.1123,31500.0
2013-02-04 12:05:00,85.78,85.8,85.61,85.64,20000.0,61.1052,61.1195,60.9841,61.0055,20000.0
2013-02-04 12:10:00,85.64,85.82,85.61,85.81,47800.0,61.0055,61.1337,60.9841,61.1266,47800.0
2013-02-04 12:15:00,85.81,85.86,85.81,85.84,22500.0,61.1266,61.1622,61.1266,61.148,22500.0
2013-02-04 12:20:00,85.84,85.87,85.73,85.8,26300.0,61.148,61.1693,61.0696,61.1195,26300.0
2013-02-04 12:25:00,85.81,85.91,85.81,85.88,14300.0,61.1266,61.1978,61.1266,61.1764,14300.0
2013-02-04 12:30:00,85.88,86.01,85.88,85.97,25700.0,61.1764,61.2691,61.1764,61.2406,25700.0
2013-02-04 12:35:00,85.97,86.01,85.89,85.99,36500.0,61.2406,61.2691,61.1836,61.2548,36500.0
2013-02-04 12:40:00,86.0,86.04,85.96,86.02,14700.0,61.2619,61.2904,61.2334,61.2762,14700.0
2013-02-04 12:45:00,86.02,86.04,85.99,86.0,16400.0,61.2762,61.2904,61.2548,61.2619,16400.0
2013-02-04 12:50:00,86.0,86.03,85.98,86.02,23800.0,61.2619,61.2833,61.2477,61.2762,23800.0
2013-02-04 12:55:00,86.0,86.04,85.99,86.0,16600.0,61.2619,61.2904,61.2548,61.2619,16600.0
2013-02-04 13:00:00,86.0,86.03,85.93,86.02,23700.0,61.2619,61.2833,61.2121,61.2762,23700.0
2013-02-04 13:05:00,86.02,86.06,86.01,86.05,8700.0,61.2762,61.3047,61.2691,61.2975,8700.0
2013-02-04 13:10:00,86.04,86.1,86.01,86.02,14200.0,61.2904,61.3332,61.2691,61.2762,14200.0
2013-02-04 13:15:00,86.01,86.02,85.99,86.01,16900.0,61.2691,61.2762,61.2548,61.2691,16900.0
2013-02-04 13:20:00,86.0,86.07,85.99,86.06,26800.0,61.2619,61.3118,61.2548,61.3047,26800.0
2013-02-04 13:25:00,86.05,86.11,86.02,86.02,34100.0,61.2975,61.3403,61.2762,61.2762,34100.0
2013-02-04 13:30:00,86.02,86.04,85.96,86.01,31100.0,61.2762,61.2904,61.2334,61.2691,31100.0
2013-02-04 13:35:00,86.01,86.08,86.01,86.07,29300.0,61.2691,61.3189,61.2691,61.3118,29300.0
2013-02-04 13:40:00,86.07,86.14,86.06,86.09,12200.0,61.3118,61.3617,61.3047,61.326,12200.0
2013-02-04 13:45:00,86.09,86.1,85.98,86.02,21400.0,61.326,61.3332,61.2477,61.2762,21400.0
2013-02-04 13:50:00,86.03,86.03,85.94,86.02,29900.0,61.2833,61.2833,61.2192,61.2762,29900.0
2013-02-04 13:55:00,86.0,86.01,85.94,86.0,46300.0,61.2619,61.2691,61.2192,61.2619,46300.0
2013-02-04 14:00:00,86.0,86.02,85.93,85.95,42100.0,61.2619,61.2762,61.2121,61.2263,42100.0
2013-02-04 14:05:00,85.93,86.02,85.92,85.94,40200.0,61.2121,61.2762,61.2049,61.2192,40200.0
2013-02-04 14:10:00,85.94,86.0,85.93,85.97,62100.0,61.2192,61.2619,61.2121,61.2406,62100.0
2013-02-04 14:15:00,85.97,86.0,85.96,85.97,40500.0,61.2406,61.2619,61.2334,61.2406,40500.0
2013-02-04 14:20:00,85.97,86.0,85.95,85.98,33200.0,61.2406,61.2619,61.2263,61.2477,33200.0
2013-02-04 14:25:00,85.98,86.02,85.94,86.01,30600.0,61.2477,61.2762,61.2192,61.2691,30600.0
2013-02-04 14:30:00,86.0,86.04,85.97,86.03,14300.0,61.2619,61.2904,61.2406,61.2833,14300.0
2013-02-04 14:35:00,86.02,86.07,85.99,86.06,15900.0,61.2762,61.3118,61.2548,61.3047,15900.0
2013-02-04 14:40:00,86.06,86.07,86.02,86.02,24800.0,61.3047,61.3118,61.2762,61.2762,24800.0
2013-02-04 14:45:00,86.04,86.07,86.01,86.04,39400.0,61.2904,61.3118,61.2691,61.2904,39400.0
2013-02-04 14:50:00,86.04,86.09,86.01,86.04,36400.0,61.2904,61.326,61.2691,61.2904,36400.0
2013-02-04 14:55:00,86.08,86.17,86.07,86.16,39400.0,61.3189,61.383,61.3118,61.3759,39400.0
2013-02-04 15:00:00,86.15,86.17,86.08,86.09,43200.0,61.3688,61.383,61.3189,61.326,43200.0
2013-02-04 15:05:00,86.08,86.09,86.01,86.02,67400.0,61.3189,61.326,61.2691,61.2762,67400.0
2013-02-04 15:10:00,86.02,86.12,86.02,86.05,42200.0,61.2762,61.3474,61.2762,61.2975,42200.0
2013-02-04 15:15:00,86.05,86.07,86.0,86.0,19600.0,61.2975,61.3118,61.2619,61.2619,19600.0
2013-02-04 15:20:00,86.01,86.01,85.95,85.98,32100.0,61.2691,61.2691,61.2263,61.2477,32100.0
2013-02-04 15:25:00,85.98,86.1,85.97,86.1,41300.0,61.2477,61.3332,61.2406,61.3332,41300.0
2013-02-04 15:30:00,86.09,86.09,85.85,85.86,48000.0,61.326,61.326,61.1551,61.1622,48000.0
2013-02-04 15:35:00,85.87,85.93,85.8,85.82,142300.0,61.1693,61.2121,61.1195,61.1337,142300.0
2013-02-04 15:40:00,85.83,85.9,85.72,85.89,86300.0,61.1408,61.1907,61.0625,61.1836,86300.0
2013-02-04 15:45:00,85.89,85.94,85.87,85.91,78100.0,61.1836,61.2192,61.1693,61.1978,78100.0
2013-02-04 15:50:00,85.9,85.95,85.82,85.93,196400.0,61.1907,61.2263,61.1337,61.2121,196400.0
2013-02-04 15:55:00,85.93,85.96,85.72,85.76,319000.0,61.2121,61.2334,61.0625,61.091,319000.0
2013-02-05 09:30:00,86.11,86.43,85.51,85.83,123800.0,61.3403,61.5682,60.9129,61.1408,123800.0
2013-02-05 09:35:00,85.7,86.03,85.7,85.91,112500.0,61.0482,61.2833,61.0482,61.1978,112500.0
2013-02-05 09:40:00,85.88,85.91,85.66,85.66,38400.0,61.1764,61.1978,61.0197,61.0197,38400.0
2013-02-05 09:45:00,85.66,85.84,85.59,85.63,34900.0,61.0197,61.148,60.9699,60.9984,34900.0
2013-02-05 09:50:00,85.59,85.87,85.56,85.8,56700.0,60.9699,61.1693,60.9485,61.1195,56700.0
2013-02-05 09:55:00,85.8,85.9,85.73,85.74,30800.0,61.1195,61.1907,61.0696,61.0767,30800.0
2013-02-05 10:00:00,85.72,85.82,85.59,85.8,34500.0,61.0625,61.1337,60.9699,61.1195,34500.0
2013-02-05 10:05:00,85.83,85.93,85.8,85.88,41300.0,61.1408,61.2121,61.1195,61.1764,41300.0
2013-02-05 10:10:00,85.89,85.9,85.83,85.88,20100.0,61.1836,61.1907,61.1408,61.1764,20100.0
2013-02-05 10:15:00,85.88,85.9,85.68,85.69,28000.0,61.1764,61.1907,61.034,61.0411,28000.0
2013-02-05 10:20:00,85.68,85.7,85.57,85.57,27600.0,61.034,61.0482,60.9556,60.9556,27600.0
2013-02-05 10:25:00,85.58,85.84,85.56,85.8,29400.0,60.9627,61.148,60.9485,61.1195,29400.0
2013-02-05 10:30:00,85.81,85.83,85.69,85.73,32700.0,61.1266,61.1408,61.0411,61.0696,32700.0
2013-02-05 10:35:00,85.73,85.8,85.66,85.8,52000.0,61.0696,61.1195,61.0197,61.1195,52000.0
2013-02-05 10:40:00,85.8,85.8,85.69,85.76,142500.0,61.1195,61.1195,61.0411,61.091,142500.0
2013-02-05 10:45:00,85.76,85.8,85.68,85.68,30300.0,61.091,61.1195,61.034,61.034,30300.0
2013-02-05 10:50:00,85.68,85.75,85.66,85.75,17100.0,61.034,61.0838,61.0197,61.0838,17100.0
2013-02-05 10:55:00,85.73,85.76,85.71,85.75,34300.0,61.0696,61.091,61.0553,61.0838,34300.0
2013-02-05 11:00:00,85.76,85.87,85.75,85.87,30900.0,61.091,61.1693,61.0838,61.1693,30900.0
2013-02-05 11:05:00,85.86,85.86,85.76,85.78,31700.0,61.1622,61.1622,61.091,61.1052,31700.0
2013-02-05 11:10:00,85.76,85.82,85.74,85.78,26200.0,61.091,61.1337,61.0767,61.1052,26200.0
2013-02-05 11:15:00,85.77,85.78,85.62,85.62,22900.0,61.0981,61.1052,60.9912,60.9912,22900.0
2013-02-05 11:20:00,85.61,85.68,85.59,85.66,19100.0,60.9841,61.034,60.9699,61.0197,19100.0
2013-02-05 11:25:00,85.66,85.73,85.65,85.71,18800.0,61.0197,61.0696,61.0126,61.0553,18800.0
2013-02-05 11:30:00,85.7,85.72,85.67,85.68,21500.0,61.0482,61.0625,61.0269,61.034,21500.0
2013-02-05 11:35:00,85.69,85.7,85.58,85.58,15800.0,61.0411,61.0482,60.9627,60.9627,15800.0
2013-02-05 11:40:00,85.57,85.64,85.49,85.5,24400.0,60.9556,61.0055,60.8986,60.9058,24400.0
2013-02-05 11:45:00,85.5,85.5,85.42,85.46,31200.0,60.9058,60.9058,60.8488,60.8773,31200.0
2013-02-05 11:50:00,85.46,85.51,85.45,85.5,15800.0,60.8773,60.9129,60.8701,60.9058,15800.0
2013-02-05 11:55:00,85.51,85.51,85.42,85.49,19400.0,60.9129,60.9129,60.8488,60.8986,19400.0
2013-02-05 12:00:00,85.5,85.75,85.5,85.74,29800.0,60.9058,61.0838,60.9058,61.0767,29800.0
2013-02-05 12:05:00,85.73,85.75,85.7,85.71,13500.0,61.0696,61.0838,61.0482,61.0553,13500.0
2013-02-05 12:10:00,85.7,85.8,85.67,85.74,30300.0,61.0482,61.1195,61.0269,61.0767,30300.0
2013-02-05 12:15:00,85.75,85.8,85.75,85.8,21600.0,61.0838,61.1195,61.0838,61.1195,21600.0
2013-02-05 12:20:00,85.8,85.84,85.8,85.84,20600.0,61.1195,61.148,61.1195,61.148,20600.0
2013-02-05 12:25:00,85.84,85.85,85.73,85.73,34600.0,61.148,61.1551,61.0696,61.0696,34600.0
2013-02-05 12:30:00,85.73,85.79,85.7,85.75,47900.0,61.0696,61.1123,61.0482,61.0838,47900.0
2013-02-05 12:35:00,85.77,85.8,85.67,85.79,24800.0,61.0981,61.1195,61.0269,61.1123,24800.0
2013-02-05 12:40:00,85.79,85.83,85.75,85.83,17300.0,61.1123,61.1408,61.0838,61.1408,17300.0
2013-02-05 12:45:00,85.83,85.89,85.82,85.85,17700.0,61.1408,61.1836,61.1337,61.1551,17700.0
2013-02-05 12:50:00,85.85,85.89,85.79,85.79,42300.0,61.1551,61.1836,61.1123,61.1123,42300.0
2013-02-05 12:55:00,85.78,85.82,85.75,85.81,15800.0,61.1052,61.1337,61.0838,61.1266,15800.0
2013-02-05 13:00:00,85.81,85.86,85.8,85.85,30600.0,61.1266,61.1622,61.1195,61.1551,30600.0
2013-02-05 13:05:00,85.85,85.85,85.79,85.81,15400.0,61.1551,61.1551,61.1123,61.1266,15400.0
2013-02-05 13:10:00,85.8,85.89,85.8,85.84,19500.0,61.1195,61.1836,61.1195,61.148,19500.0
2013-02-05 13:15:00,85.84,85.85,85.77,85.77,14700.0,61.148,61.1551,61.0981,61.0981,14700.0
2013-02-05 13:20:00,85.78,85.84,85.78,85.84,8400.0,61.1052,61.148,61.1052,61.148,8400.0
2013-02-05 13:25:00,85.83,85.88,85.83,85.86,22500.0,61.1408,61.1764,61.1408,61.1622,22500.0
2013-02-05 13:30:00,85.86,85.88,85.79,85.79,63200.0,61.1622,61.1764,61.1123,61.1123,63200.0
2013-02-05 13:35:00,85.77,85.79,85.74,85.77,16400.0,61.0981,61.1123,61.0767,61.0981,16400.0
2013-02-05 13:40:00,85.76,85.85,85.76,85.84,16900.0,61.091,61.1551,61.091,61.148,16900.0
2013-02-05 13:45:00,85.83,85.85,85.81,85.85,27000.0,61.1408,61.1551,61.1266,61.1551,27000.0
2013-02-05 13:50:00,85.86,85.88,85.84,85.86,31100.0,61.1622,61.1764,61.148,61.1622,31100.0
2013-02-05 13:55:00,85.85,85.88,85.8,85.84,31900.0,61.1551,61.1764,61.1195,61.148,31900.0
2013-02-05 14:00:00,85.84,85.91,85.84,85.9,22700.0,61.148,61.1978,61.148,61.1907,22700.0
2013-02-05 14:05:00,85.91,85.95,85.89,85.91,44600.0,61.1978,61.2263,61.1836,61.1978,44600.0
2013-02-05 14:10:00,85.91,85.98,85.91,85.96,51300.0,61.1978,61.2477,61.1978,61.2334,51300.0
2013-02-05 14:15:00,85.97,86.01,85.92,86.0,52200.0,61.2406,61.2691,61.2049,61.2619,52200.0
2013-02-05 14:20:00,86.0,86.04,85.98,86.0,22800.0,61.2619,61.2904,61.2477,61.2619,22800.0
2013-02-05 14:25:00,86.01,86.02,85.96,85.97,18900.0,61.2691,61.2762,61.2334,61.2406,18900.0
2013-02-05 14:30:00,85.96,85.98,85.93,85.93,30000.0,61.2334,61.2477,61.2121,61.2121,30000.0
2013-02-05 14:35:00,85.92,85.94,85.89,85.94,37900.0,61.2049,61.2192,61.1836,61.2192,37900.0
2013-02-05 14:40:00,85.94,86.01,85.92,86.01,59900.0,61.2192,61.2691,61.2049,61.2691,59900.0
2013-02-05 14:45:00,86.0,86.08,85.97,86.07,36200.0,61.2619,61.3189,61.2406,61.3118,36200.0
2013-02-05 14:50:00,86.07,86.1,85.98,85.98,159300.0,61.3118,61.3332,61.2477,61.2477,159300.0
2013-02-05 14:55:00,85.97,85.99,85.94,85.99,53700.0,61.2406,61.2548,61.2192,61.2548,53700.0
2013-02-05 15:00:00,86.0,86.04,85.99,86.04,34500.0,61.2619,61.2904,61.2548,61.2904,34500.0
2013-02-05 15:05:00,86.04,86.09,85.99,86.06,63400.0,61.2904,61.326,61.2548,61.3047,63400.0
2013-02-05 15:10:00,86.05,86.17,86.01,86.16,70200.0,61.2975,61.383,61.2691,61.3759,70200.0
2013-02-05 15:15:00,86.16,86.18,86.11,86.13,91200.0,61.3759,61.3902,61.3403,61.3545,91200.0
2013-02-05 15:20:00,86.13,86.2,86.01,86.2,81500.0,61.3545,61.4044,61.2691,61.4044,81500.0
2013-02-05 15:25:00,86.21,86.21,86.06,86.19,58300.0,61.4115,61.4115,61.3047,61.3973,58300.0
2013-02-05 15:30:00,86.19,86.23,86.11,86.23,56300.0,61.3973,61.4258,61.3403,61.4258,56300.0
2013-02-05 15:35:00,86.23,86.23,86.12,86.23,56600.0,61.4258,61.4258,61.3474,61.4258,56600.0
2013-02-05 15:40:00,86.22,86.24,86.15,86.18,93300.0,61.4186,61.4329,61.3688,61.3902,93300.0
2013-02-05 15:45:00,86.18,86.19,86.11,86.18,95800.0,61.3902,61.3973,61.3403,61.3902,95800.0
2013-02-05 15:50:00,86.18,86.29,86.18,86.26,280400.0,61.3902,61.4685,61.3902,61.4471,280400.0
2013-02-05 15:55:00,86.27,86.59,86.24,86.52,432100.0,61.4543,61.6822,61.4329,61.6323,432100.0
2013-02-06 09:30:00,86.55,86.75,86.0,86.32,349800.0,61.6537,61.7962,61.2619,61.4899,349800.0
2013-02-06 09:35:00,86.35,86.45,86.11,86.42,128800.0,61.5112,61.5825,61.3403,61.5611,128800.0
2013-02-06 09:40:00,86.41,86.51,86.32,86.43,145200.0,61.554,61.6252,61.4899,61.5682,145200.0
2013-02-06 09:45:00,86.41,86.51,86.35,86.46,181800.0,61.554,61.6252,61.5112,61.5896,181800.0
2013-02-06 09:50:00,86.46,86.63,86.4,86.53,137000.0,61.5896,61.7107,61.5469,61.6395,137000.0
2013-02-06 09:55:00,86.54,86.59,86.46,86.46,104600.0,61.6466,61.6822,61.5896,61.5896,104600.0
2013-02-06 10:00:00,86.5,86.58,86.36,86.45,158200.0,61.6181,61.6751,61.5184,61.5825,158200.0
2013-02-06 10:05:00,86.45,86.47,86.33,86.35,171800.0,61.5825,61.5967,61.497,61.5112,171800.0
2013-02-06 10:10:00,86.35,86.43,86.34,86.39,140000.0,61.5112,61.5682,61.5041,61.5397,140000.0
2013-02-06 10:15:00,86.38,86.52,86.26,86.51,191400.0,61.5326,61.6323,61.4471,61.6252,191400.0
2013-02-06 10:20:00,86.53,86.67,86.5,86.64,129400.0,61.6395,61.7392,61.6181,61.7178,129400.0
2013-02-06 10:25:00,86.64,86.67,86.56,86.67,128800.0,61.7178,61.7392,61.6608,61.7392,128800.0
2013-02-06 10:30:00,86.66,86.67,86.23,86.23,114400.0,61.7321,61.7392,61.4258,61.4258,114400.0
2013-02-06 10:35:00,86.23,86.52,86.2,86.52,167800.0,61.4258,61.6323,61.4044,61.6323,167800.0
2013-02-06 10:40:00,86.52,86.64,86.44,86.57,150600.0,61.6323,61.7178,61.5754,61.668,150600.0
2013-02-06 10:45:00,86.58,86.58,86.45,86.56,116600.0,61.6751,61.6751,61.5825,61.6608,116600.0
2013-02-06 10:50:00,86.57,86.69,86.49,86.62,142200.0,61.668,61.7534,61.611,61.7036,142200.0
2013-02-06 10:55:00,86.63,86.69,86.59,86.67,134000.0,61.7107,61.7534,61.6822,61.7392,134000.0
2013-02-06 11:00:00,86.66,86.92,86.65,86.88,256600.0,61.7321,61.9173,61.725,61.8888,256600.0
2013-02-06 11:05:00,86.88,86.88,86.7,86.73,103200.0,61.8888,61.8888,61.7606,61.7819,103200.0
2013-02-06 11:10:00,86.74,86.97,86.74,86.96,130600.0,61.7891,61.9529,61.7891,61.9458,130600.0
2013-02-06 11:15:00,86.97,87.08,86.97,87.05,193000.0,61.9529,62.0313,61.9529,62.0099,193000.0
2013-02-06 11:20:00,87.05,87.12,87.01,87.11,147600.0,62.0099,62.0598,61.9814,62.0526,147600.0
2013-02-06 11:25:00,87.11,87.2,87.04,87.05,165200.0,62.0526,62.1167,62.0028,62.0099,165200.0
2013-02-06 11:30:00,87.04,87.08,86.91,86.92,165000.0,62.0028,62.0313,61.9102,61.9173,165000.0
2013-02-06 11:35:00,86.92,87.08,86.91,87.05,161200.0,61.9173,62.0313,61.9102,62.0099,161200.0
2013-02-06 11:40:00,87.05,87.06,86.97,86.98,92000.0,62.0099,62.017,61.9529,61.96,92000.0
2013-02-06 11:45:00,86.98,87.01,86.95,86.98,89400.0,61.96,61.9814,61.9387,61.96,89400.0
2013-02-06 11:50:00,86.99,87.03,86.96,87.0,63400.0,61.9672,61.9956,61.9458,61.9743,63400.0
2013-02-06 11:55:00,87.0,87.11,86.99,87.11,95200.0,61.9743,62.0526,61.9672,62.0526,95200.0
2013-02-06 12:00:00,87.11,87.19,87.11,87.16,133200.0,62.0526,62.1096,62.0526,62.0883,133200.0
2013-02-06 12:05:00,87.16,87.33,87.16,87.29,166600.0,62.0883,62.2094,62.0883,62.1809,166600.0
2013-02-06 12:10:00,87.29,87.46,87.28,87.45,182400.0,62.1809,62.302,62.1737,62.2948,182400.0
2013-02-06 12:15:00,87.45,87.47,87.35,87.35,122800.0,62.2948,62.3091,62.2236,62.2236,122800.0
2013-02-06 12:20:00,87.36,87.37,87.26,87.28,106800.0,62.2307,62.2378,62.1595,62.1737,106800.0
2013-02-06 12:25:00,87.27,87.28,87.23,87.23,81000.0,62.1666,62.1737,62.1381,62.1381,81000.0
2013-02-06 12:30:00,87.23,87.34,87.2,87.27,123400.0,62.1381,62.2165,62.1167,62.1666,123400.0
2013-02-06 12:35:00,87.26,87.26,87.17,87.19,58800.0,62.1595,62.1595,62.0954,62.1096,58800.0
2013-02-06 12:40:00,87.16,87.19,87.06,87.17,67200.0,62.0883,62.1096,62.017,62.0954,67200.0
2013-02-06 12:45:00,87.19,87.2,87.1,87.14,44600.0,62.1096,62.1167,62.0455,62.074,44600.0
2013-02-06 12:50:00,87.13,87.16,87.02,87.03,97200.0,62.0669,62.0883,61.9885,61.9956,97200.0
2013-02-06 12:55:00,87.03,87.09,86.92,86.92,128800.0,61.9956,62.0384,61.9173,61.9173,128800.0
2013-02-06 13:00:00,86.92,87.0,86.88,86.98,112000.0,61.9173,61.9743,61.8888,61.96,112000.0
2013-02-06 13:05:00,86.98,86.99,86.86,86.95,161400.0,61.96,61.9672,61.8745,61.9387,161400.0
2013-02-06 13:10:00,86.95,86.95,86.86,86.86,68600.0,61.9387,61.9387,61.8745,61.8745,68600.0
2013-02-06 13:15:00,86.86,86.95,86.82,86.9,150000.0,61.8745,61.9387,61.8461,61.903,150000.0
2013-02-06 13:20:00,86.89,86.89,86.63,86.64,70800.0,61.8959,61.8959,61.7107,61.7178,70800.0
2013-02-06 13:25:00,86.63,86.68,86.51,86.56,113600.0,61.7107,61.7463,61.6252,61.6608,113600.0
2013-02-06 13:30:00,86.55,86.55,86.4,86.44,92400.0,61.6537,61.6537,61.5469,61.5754,92400.0
2013-02-06 13:35:00,86.44,86.47,86.4,86.45,88000.0,61.5754,61.5967,61.5469,61.5825,88000.0
2013-02-06 13:40:00,86.44,86.5,86.4,86.47,65000.0,61.5754,61.6181,61.5469,61.5967,65000.0
2013-02-06 13:45:00,86.47,86.56,86.45,86.46,64800.0,61.5967,61.6608,61.5825,61.5896,64800.0
2013-02-06 13:50:00,86.47,86.6,86.45,86.6,61400.0,61.5967,61.6893,61.5825,61.6893,61400.0
2013-02-06 13:55:00,86.6,86.62,86.51,86.52,54800.0,61.6893,61.7036,61.6252,61.6323,54800.0
2013-02-06 14:00:00,86.51,86.51,86.43,86.48,94400.0,61.6252,61.6252,61.5682,61.6039,94400.0
2013-02-06 14:05:00,86.48,86.5,86.43,86.43,70800.0,61.6039,61.6181,61.5682,61.5682,70800.0
2013-02-06 14:10:00,86.42,86.49,86.41,86.49,63800.0,61.5611,61.611,61.554,61.611,63800.0
2013-02-06 14:15:00,86.49,86.55,86.48,86.54,56800.0,61.611,61.6537,61.6039,61.6466,56800.0
2013-02-06 14:20:00,86.54,86.59,86.45,86.46,115000.0,61.6466,61.6822,61.5825,61.5896,115000.0
2013-02-06 14:25:00,86.45,86.45,86.17,86.18,80800.0,61.5825,61.5825,61.383,61.3902,80800.0
2013-02-06 14:30:00,86.17,86.37,86.12,86.33,113600.0,61.383,61.5255,61.3474,61.497,113600.0
2013-02-06 14:35:00,86.33,86.4,86.27,86.34,77800.0,61.497,61.5469,61.4543,61.5041,77800.0
2013-02-06 14:40:00,86.36,86.45,86.36,86.41,76200.0,61.5184,61.5825,61.5184,61.554,76200.0
2013-02-06 14:45:00,86.41,86.41,86.33,86.37,135400.0,61.554,61.554,61.497,61.5255,135400.0
2013-02-06 14:50:00,86.36,86.37,86.27,86.3,62600.0,61.5184,61.5255,61.4543,61.4756,62600.0
2013-02-06 14:55:00,86.3,86.43,86.29,86.43,61400.0,61.4756,61.5682,61.4685,61.5682,61400.0
2013-02-06 15:00:00,86.43,86.57,86.43,86.52,115400.0,61.5682,61.668,61.5682,61.6323,115400.0
2013-02-06 15:05:00,86.52,86.54,86.45,86.47,128600.0,61.6323,61.6466,61.5825,61.5967,128600.0
2013-02-06 15:10:00,86.45,86.5,86.34,86.38,101000.0,61.5825,61.6181,61.5041,61.5326,101000.0
2013-02-06 15:15:00,86.38,86.41,86.3,86.31,107200.0,61.5326,61.554,61.4756,61.4828,107200.0
2013-02-06 15:20:00,86.31,86.48,86.31,86.48,73600.0,61.4828,61.6039,61.4828,61.6039,73600.0
2013-02-06 15:25:00,86.48,86.58,86.47,86.56,105800.0,61.6039,61.6751,61.5967,61.6608,105800.0
2013-02-06 15:30:00,86.57,86.59,86.45,86.48,77600.0,61.668,61.6822,61.5825,61.6039,77600.0
2013-02-06 15:35:00,86.48,86.54,86.44,86.44,137600.0,61.6039,61.6466,61.5754,61.5754,137600.0
2013-02-06 15:40:00,86.45,86.54,86.45,86.51,119000.0,61.5825,61.6466,61.5825,61.6252,119000.0
2013-02-06 15:45:00,86.52,86.57,86.48,86.52,177200.0,61.6323,61.668,61.6039,61.6323,177200.0
2013-02-06 15:50:00,86.52,86.58,86.46,86.5,278200.0,61.6323,61.6751,61.5896,61.6181,278200.0
2013-02-06 15:55:00,86.5,86.65,86.49,86.59,417200.0,61.6181,61.725,61.611,61.6822,417200.0
2013-02-07 09:30:00,87.04,87.06,86.38,86.79,208400.0,62.0028,62.017,61.5326,61.8247,208400.0
2013-02-07 09:35:00,86.79,86.93,86.74,86.86,94200.0,61.8247,61.9244,61.7891,61.8745,94200.0
2013-02-07 09:40:00,86.85,86.86,86.72,86.73,60900.0,61.8674,61.8745,61.7748,61.7819,60900.0
2013-02-07 09:45:00,86.73,86.84,86.72,86.82,51700.0,61.7819,61.8603,61.7748,61.8461,51700.0
2013-02-07 09:50:00,86.81,86.83,86.74,86.78,53000.0,61.8389,61.8532,61.7891,61.8176,53000.0
2013-02-07 09:55:00,86.78,86.86,86.73,86.81,45900.0,61.8176,61.8745,61.7819,61.8389,45900.0
2013-02-07 10:00:00,86.85,86.88,86.7,86.79,51500.0,61.8674,61.8888,61.7606,61.8247,51500.0
2013-02-07 10:05:00,86.79,86.79,86.73,86.77,72100.0,61.8247,61.8247,61.7819,61.8104,72100.0
2013-02-07 10:10:00,86.78,86.79,86.63,86.64,79900.0,61.8176,61.8247,61.7107,61.7178,79900.0
2013-02-07 10:15:00,86.64,86.73,86.49,86.63,104700.0,61.7178,61.7819,61.611,61.7107,104700.0
2013-02-07 10:20:00,86.63,86.66,86.24,86.24,399900.0,61.7107,61.7321,61.4329,61.4329,399900.0
2013-02-07 10:25:00,86.24,86.27,86.09,86.13,67000.0,61.4329,61.4543,61.326,61.3545,67000.0
2013-02-07 10:30:00,86.11,86.22,86.03,86.15,55400.0,61.3403,61.4186,61.2833,61.3688,55400.0
2013-02-07 10:35:00,86.15,86.17,86.08,86.12,89800.0,61.3688,61.383,61.3189,61.3474,89800.0
2013-02-07 10:40:00,86.12,86.19,86.1,86.15,49700.0,61.3474,61.3973,61.3332,61.3688,49700.0
2013-02-07 10:45:00,86.14,86.16,86.08,86.15,57700.0,61.3617,61.3759,61.3189,61.3688,57700.0
2013-02-07 10:50:00,86.15,86.16,85.86,85.9,120100.0,61.3688,61.3759,61.1622,61.1907,120100.0
2013-02-07 10:55:00,85.9,86.02,85.8,85.91,73000.0,61.1907,61.2762,61.1195,61.1978,73000.0
2013-02-07 11:00:00,85.93,85.93,85.71,85.82,48700.0,61.2121,61.2121,61.0553,61.1337,48700.0
2013-02-07 11:05:00,85.82,86.0,85.8,86.0,45800.0,61.1337,61.2619,61.1195,61.2619,45800.0
2013-02-07 11:10:00,86.0,86.04,85.98,86.0,76100.0,61.2619,61.2904,61.2477,61.2619,76100.0
2013-02-07 11:15:00,85.99,86.0,85.91,85.91,59400.0,61.2548,61.2619,61.1978,61.1978,59400.0
2013-02-07 11:20:00,85.91,85.97,85.84,85.87,89800.0,61.1978,61.2406,61.148,61.1693,89800.0
2013-02-07 11:25:00,85.88,85.9,85.84,85.9,80700.0,61.1764,61.1907,61.148,61.1907,80700.0
2013-02-07 11:30:00,85.9,85.95,85.7,85.73,49300.0,61.1907,61.2263,61.0482,61.0696,49300.0
2013-02-07 11:35:00,85.73,85.73,85.5,85.52,57600.0,61.0696,61.0696,60.9058,60.92,57600.0
2013-02-07 11:40:00,85.5,85.52,85.35,85.46,46400.0,60.9058,60.92,60.7989,60.8773,46400.0
2013-02-07 11:45:00,85.47,85.47,85.27,85.32,63700.0,60.8844,60.8844,60.7419,60.7775,63700.0
2013-02-07 11:50:00,85.29,85.59,85.27,85.55,90900.0,60.7562,60.9699,60.7419,60.9414,90900.0
2013-02-07 11:55:00,85.55,85.57,85.45,85.52,36400.0,60.9414,60.9556,60.8701,60.92,36400.0
2013-02-07 12:00:00,85.52,85.63,85.46,85.6,37400.0,60.92,60.9984,60.8773,60.977,37400.0
2013-02-07 12:05:00,85.59,85.59,85.49,85.49,30600.0,60.9699,60.9699,60.8986,60.8986,30600.0
2013-02-07 12:10:00,85.5,85.56,85.47,85.56,43600.0,60.9058,60.9485,60.8844,60.9485,43600.0
2013-02-07 12:15:00,85.56,85.6,85.55,85.55,32100.0,60.9485,60.977,60.9414,60.9414,32100.0
2013-02-07 12:20:00,85.56,85.56,85.48,85.54,26600.0,60.9485,60.9485,60.8915,60.9342,26600.0
2013-02-07 12:25:00,85.54,85.57,85.45,85.47,28200.0,60.9342,60.9556,60.8701,60.8844,28200.0
2013-02-07 12:30:00,85.48,85.54,85.45,85.49,32200.0,60.8915,60.9342,60.8701,60.8986,32200.0
2013-02-07 12:35:00,85.5,85.65,85.5,85.65,27500.0,60.9058,61.0126,60.9058,61.0126,27500.0
2013-02-07 12:40:00,85.63,85.64,85.56,85.58,49200.0,60.9984,61.0055,60.9485,60.9627,49200.0
2013-02-07 12:45:00,85.58,85.61,85.5,85.5,24400.0,60.9627,60.9841,60.9058,60.9058,24400.0
2013-02-07 12:50:00,85.5,85.53,85.46,85.48,25100.0,60.9058,60.9271,60.8773,60.8915,25100.0
2013-02-07 12:55:00,85.48,85.49,85.36,85.36,26000.0,60.8915,60.8986,60.806,60.806,26000.0
2013-02-07 13:00:00,85.36,85.42,85.32,85.38,35700.0,60.806,60.8488,60.7775,60.8203,35700.0
2013-02-07 13:05:00,85.36,85.38,85.32,85.35,69600.0,60.806,60.8203,60.7775,60.7989,69600.0
2013-02-07 13:10:00,85.35,85.46,85.35,85.36,43500.0,60.7989,60.8773,60.7989,60.806,43500.0
2013-02-07 13:15:00,85.36,85.41,85.35,85.37,66300.0,60.806,60.8416,60.7989,60.8131,66300.0
2013-02-07 13:20:00,85.37,85.39,85.34,85.35,133500.0,60.8131,60.8274,60.7918,60.7989,133500.0
2013-02-07 13:25:00,85.34,85.37,85.28,85.35,67600.0,60.7918,60.8131,60.749,60.7989,67600.0
2013-02-07 13:30:00,85.35,85.37,85.14,85.16,126000.0,60.7989,60.8131,60.6493,60.6636,126000.0
2013-02-07 13:35:00,85.15,85.16,85.09,85.14,84700.0,60.6564,60.6636,60.6137,60.6493,84700.0
2013-02-07 13:40:00,85.13,85.33,85.13,85.33,58400.0,60.6422,60.7847,60.6422,60.7847,58400.0
2013-02-07 13:45:00,85.34,85.38,85.21,85.21,85500.0,60.7918,60.8203,60.6992,60.6992,85500.0
2013-02-07 13:50:00,85.21,85.25,85.19,85.22,57300.0,60.6992,60.7277,60.6849,60.7063,57300.0
2013-02-07 13:55:00,85.23,85.28,85.2,85.27,58800.0,60.7134,60.749,60.692,60.7419,58800.0
2013-02-07 14:00:00,85.28,85.35,85.22,85.27,95200.0,60.749,60.7989,60.7063,60.7419,95200.0
2013-02-07 14:05:00,85.27,85.27,85.09,85.1,71100.0,60.7419,60.7419,60.6137,60.6208,71100.0
2013-02-07 14:10:00,85.1,85.19,85.08,85.12,78700.0,60.6208,60.6849,60.6066,60.6351,78700.0
2013-02-07 14:15:00,85.12,85.15,85.09,85.09,66600.0,60.6351,60.6564,60.6137,60.6137,66600.0
2013-02-07 14:20:00,85.09,85.16,85.07,85.12,70100.0,60.6137,60.6636,60.5994,60.6351,70100.0
2013-02-07 14:25:00,85.12,85.23,85.12,85.23,53200.0,60.6351,60.7134,60.6351,60.7134,53200.0
2013-02-07 14:30:00,85.23,85.23,85.18,85.19,85500.0,60.7134,60.7134,60.6778,60.6849,85500.0
2013-02-07 14:35:00,85.18,85.18,85.06,85.06,69700.0,60.6778,60.6778,60.5923,60.5923,69700.0
2013-02-07 14:40:00,85.06,85.16,85.04,85.06,73800.0,60.5923,60.6636,60.5781,60.5923,73800.0
2013-02-07 14:45:00,85.06,85.18,85.06,85.18,56100.0,60.5923,60.6778,60.5923,60.6778,56100.0
2013-02-07 14:50:00,85.18,85.23,85.1,85.16,87400.0,60.6778,60.7134,60.6208,60.6636,87400.0
2013-02-07 14:55:00,85.16,85.31,85.16,85.29,119400.0,60.6636,60.7704,60.6636,60.7562,119400.0
2013-02-07 15:00:00,85.3,85.31,85.19,85.24,140100.0,60.7633,60.7704,60.6849,60.7205,140100.0
2013-02-07 15:05:00,85.24,85.31,85.23,85.31,118100.0,60.7205,60.7704,60.7134,60.7704,118100.0
2013-02-07 15:10:00,85.31,85.34,85.3,85.34,123700.0,60.7704,60.7918,60.7633,60.7918,123700.0
2013-02-07 15:15:00,85.34,85.4,85.25,85.4,97900.0,60.7918,60.8345,60.7277,60.8345,97900.0
2013-02-07 15:20:00,85.4,85.53,85.4,85.48,211700.0,60.8345,60.9271,60.8345,60.8915,211700.0
2013-02-07 15:25:00,85.5,85.53,85.37,85.44,179300.0,60.9058,60.9271,60.8131,60.863,179300.0
2013-02-07 15:30:00,85.44,85.47,85.25,85.25,178000.0,60.863,60.8844,60.7277,60.7277,178000.0
2013-02-07 15:35:00,85.25,85.34,85.16,85.3,176600.0,60.7277,60.7918,60.6636,60.7633,176600.0
2013-02-07 15:40:00,85.3,85.44,85.21,85.38,248300.0,60.7633,60.863,60.6992,60.8203,248300.0
2013-02-07 15:45:00,85.39,85.39,85.19,85.2,271400.0,60.8274,60.8274,60.6849,60.692,271400.0
2013-02-07 15:50:00,85.21,85.39,85.17,85.24,418100.0,60.6992,60.8274,60.6707,60.7205,418100.0
2013-02-07 15:55:00,85.25,85.27,85.14,85.22,373400.0,60.7277,60.7419,60.6493,60.7063,373400.0
2013-02-08 09:30:00,85.68,85.88,85.39,85.41,98700.0,61.034,61.1764,60.8274,60.8416,98700.0
2013-02-08 09:35:00,85.41,86.05,85.41,86.05,68700.0,60.8416,61.2975,60.8416,61.2975,68700.0
2013-02-08 09:40:00,86.0,86.11,85.92,85.97,100800.0,61.2619,61.3403,61.2049,61.2406,100800.0
2013-02-08 09:45:00,85.97,86.02,85.83,85.93,79200.0,61.2406,61.2762,61.1408,61.2121,79200.0
2013-02-08 09:50:00,85.93,86.46,85.93,86.34,128500.0,61.2121,61.5896,61.2121,61.5041,128500.0
2013-02-08 09:55:00,86.35,86.4,86.26,86.36,69800.0,61.5112,61.5469,61.4471,61.5184,69800.0
2013-02-08 10:00:00,86.36,86.44,86.25,86.42,58400.0,61.5184,61.5754,61.44,61.5611,58400.0
2013-02-08 10:05:00,86.42,86.47,86.17,86.34,103200.0,61.5611,61.5967,61.383,61.5041,103200.0
2013-02-08 10:10:00,86.34,86.37,86.24,86.24,68600.0,61.5041,61.5255,61.4329,61.4329,68600.0
2013-02-08 10:15:00,86.24,86.25,86.05,86.22,143900.0,61.4329,61.44,61.2975,61.4186,143900.0
2013-02-08 10:20:00,86.21,86.24,86.07,86.23,129700.0,61.4115,61.4329,61.3118,61.4258,129700.0
2013-02-08 10:25:00,86.23,86.24,86.0,86.09,132600.0,61.4258,61.4329,61.2619,61.326,132600.0
2013-02-08 10:30:00,86.08,86.12,85.9,85.93,192700.0,61.3189,61.3474,61.1907,61.2121,192700.0
2013-02-08 10:35:00,85.94,86.01,85.85,85.94,102800.0,61.2192,61.2691,61.1551,61.2192,102800.0
2013-02-08 10:40:00,85.93,85.96,85.85,85.95,114800.0,61.2121,61.2334,61.1551,61.2263,114800.0
2013-02-08 10:45:00,85.95,86.0,85.73,85.74,124500.0,61.2263,61.2619,61.0696,61.0767,124500.0
2013-02-08 10:50:00,85.73,85.77,85.55,85.77,107300.0,61.0696,61.0981,60.9414,61.0981,107300.0
2013-02-08 10:55:00,85.78,85.87,85.73,85.85,95100.0,61.1052,61.1693,61.0696,61.1551,95100.0
2013-02-08 11:00:00,85.86,86.07,85.86,86.0,119200.0,61.1622,61.3118,61.1622,61.2619,119200.0
2013-02-08 11:05:00,86.0,86.11,86.0,86.11,114600.0,61.2619,61.3403,61.2619,61.3403,114600.0
2013-02-08 11:10:00,86.11,86.13,85.92,85.92,106500.0,61.3403,61.3545,61.2049,61.2049,106500.0
2013-02-08 11:15:00,85.92,86.02,85.92,85.99,140400.0,61.2049,61.2762,61.2049,61.2548,140400.0
2013-02-08 11:20:00,86.0,86.02,85.88,85.95,107200.0,61.2619,61.2762,61.1764,61.2263,107200.0
2013-02-08 11:25:00,85.95,85.96,85.85,85.93,81800.0,61.2263,61.2334,61.1551,61.2121,81800.0
2013-02-08 11:30:00,85.92,86.05,85.92,86.03,63300.0,61.2049,61.2975,61.2049,61.2833,63300.0
2013-02-08 11:35:00,86.03,86.17,85.93,86.08,112500.0,61.2833,61.383,61.2121,61.3189,112500.0
2013-02-08 11:40:00,86.09,86.41,85.95,86.41,137700.0,61.326,61.554,61.2263,61.554,137700.0
2013-02-08 11:45:00,86.41,86.53,86.38,86.49,113200.0,61.554,61.6395,61.5326,61.611,113200.0
2013-02-08 11:50:00,86.49,86.8,86.48,86.79,127200.0,61.611,61.8318,61.6039,61.8247,127200.0
2013-02-08 11:55:00,86.78,87.05,86.78,87.01,136100.0,61.8176,62.0099,61.8176,61.9814,136100.0
2013-02-08 12:00:00,87.02,87.12,86.92,87.07,108000.0,61.9885,62.0598,61.9173,62.0241,108000.0
2013-02-08 12:05:00,87.08,87.17,86.78,86.87,118900.0,62.0313,62.0954,61.8176,61.8817,118900.0
2013-02-08 12:10:00,86.87,87.11,86.67,87.03,132700.0,61.8817,62.0526,61.7392,61.9956,132700.0
2013-02-08 12:15:00,87.02,87.03,86.76,86.76,27400.0,61.9885,61.9956,61.8033,61.8033,27400.0
2013-02-08 12:20:00,86.76,86.89,86.71,86.84,108000.0,61.8033,61.8959,61.7677,61.8603,108000.0
2013-02-08 12:25:00,86.84,86.87,86.8,86.87,57300.0,61.8603,61.8817,61.8318,61.8817,57300.0
2013-02-08 12:30:00,86.87,86.88,86.83,86.87,27600.0,61.8817,61.8888,61.8532,61.8817,27600.0
2013-02-08 12:35:00,86.87,87.03,86.85,87.03,62200.0,61.8817,61.9956,61.8674,61.9956,62200.0
2013-02-08 12:40:00,87.04,87.04,86.92,86.92,59500.0,62.0028,62.0028,61.9173,61.9173,59500.0
2013-02-08 12:45:00,86.91,87.02,86.84,87.02,60200.0,61.9102,61.9885,61.8603,61.9885,60200.0
2013-02-08 12:50:00,87.01,87.02,86.91,86.91,30500.0,61.9814,61.9885,61.9102,61.9102,30500.0
2013-02-08 12:55:00,86.91,86.97,86.84,86.84,26100.0,61.9102,61.9529,61.8603,61.8603,26100.0
2013-02-08 13:00:00,86.84,86.84,86.77,86.78,26200.0,61.8603,61.8603,61.8104,61.8176,26200.0
2013-02-08 13:05:00,86.78,86.92,86.77,86.89,19800.0,61.8176,61.9173,61.8104,61.8959,19800.0
2013-02-08 13:10:00,86.89,86.95,86.85,86.87,40300.0,61.8959,61.9387,61.8674,61.8817,40300.0
2013-02-08 13:15:00,86.88,86.88,86.75,86.78,38500.0,61.8888,61.8888,61.7962,61.8176,38500.0
2013-02-08 13:20:00,86.78,86.87,86.78,86.87,42800.0,61.8176,61.8817,61.8176,61.8817,42800.0
2013-02-08 13:25:00,86.86,86.9,86.79,86.89,47400.0,61.8745,61.903,61.8247,61.8959,47400.0
2013-02-08 13:30:00,86.89,86.92,86.82,86.91,64500.0,61.8959,61.9173,61.8461,61.9102,64500.0
2013-02-08 13:35:00,86.89,86.92,86.74,86.91,66600.0,61.8959,61.9173,61.7891,61.9102,66600.0
2013-02-08 13:40:00,86.91,87.0,86.82,86.98,79700.0,61.9102,61.9743,61.8461,61.96,79700.0
2013-02-08 13:45:00,86.98,87.02,86.97,87.01,57200.0,61.96,61.9885,61.9529,61.9814,57200.0
2013-02-08 13:50:00,87.0,87.02,86.89,87.0,58000.0,61.9743,61.9885,61.8959,61.9743,58000.0
2013-02-08 13:55:00,87.0,87.01,86.86,86.97,74500.0,61.9743,61.9814,61.8745,61.9529,74500.0
2013-02-08 14:00:00,86.97,87.0,86.87,86.98,61700.0,61.9529,61.9743,61.8817,61.96,61700.0
2013-02-08 14:05:00,86.97,87.01,86.89,86.98,77400.0,61.9529,61.9814,61.8959,61.96,77400.0
2013-02-08 14:10:00,86.99,87.0,86.9,86.97,71300.0,61.9672,61.9743,61.903,61.9529,71300.0
2013-02-08 14:15:00,86.97,86.98,86.89,86.91,67300.0,61.9529,61.96,61.8959,61.9102,67300.0
2013-02-08 14:20:00,86.91,86.95,86.76,86.77,124200.0,61.9102,61.9387,61.8033,61.8104,124200.0
2013-02-08 14:25:00,86.77,86.81,86.7,86.75,90100.0,61.8104,61.8389,61.7606,61.7962,90100.0
2013-02-08 14:30:00,86.75,86.87,86.68,86.78,95000.0,61.7962,61.8817,61.7463,61.8176,95000.0
2013-02-08 14:35:00,86.79,86.9,86.79,86.89,87300.0,61.8247,61.903,61.8247,61.8959,87300.0
2013-02-08 14:40:00,86.89,86.93,86.87,86.92,65900.0,61.8959,61.9244,61.8817,61.9173,65900.0
2013-02-08 14:45:00,86.92,86.96,86.87,86.94,59400.0,61.9173,61.9458,61.8817,61.9315,59400.0
2013-02-08 14:50:00,86.94,86.98,86.87,86.91,101400.0,61.9315,61.96,61.8817,61.9102,101400.0
2013-02-08 14:55:00,86.9,86.95,86.83,86.84,130300.0,61.903,61.9387,61.8532,61.8603,130300.0
2013-02-08 15:00:00,86.84,86.86,86.77,86.8,89000.0,61.8603,61.8745,61.8104,61.8318,89000.0
2013-02-08 15:05:00,86.79,86.81,86.75,86.77,76400.0,61.8247,61.8389,61.7962,61.8104,76400.0
2013-02-08 15:10:00,86.76,86.81,86.73,86.75,70900.0,61.8033,61.8389,61.7819,61.7962,70900.0
2013-02-08 15:15:00,86.75,86.8,86.71,86.72,93100.0,61.7962,61.8318,61.7677,61.7748,93100.0
2013-02-08 15:20:00,86.72,86.73,86.6,86.6,55700.0,61.7748,61.7819,61.6893,61.6893,55700.0
2013-02-08 15:25:00,86.63,86.83,86.6,86.72,84300.0,61.7107,61.8532,61.6893,61.7748,84300.0
2013-02-08 15:30:00,86.71,86.78,86.68,86.73,95700.0,61.7677,61.8176,61.7463,61.7819,95700.0
2013-02-08 15:35:00,86.73,86.77,86.67,86.74,63200.0,61.7819,61.8104,61.7392,61.7891,63200.0
2013-02-08 15:40:00,86.74,86.78,86.72,86.75,52400.0,61.7891,61.8176,61.7748,61.7962,52400.0
2013-02-08 15:45:00,86.76,86.84,86.75,86.76,78900.0,61.8033,61.8603,61.7962,61.8033,78900.0
2013-02-08 15:50:00,86.76,86.82,86.72,86.72,159800.0,61.8033,61.8461,61.7748,61.7748,159800.0
2013-02-08 15:55:00,86.72,86.78,86.63,86.76,237400.0,61.7748,61.8176,61.7107,61.8033,237400.0
2013-02-11 09:30:00,86.04,86.04,85.29,85.36,151900.0,61.6296,61.6296,61.0924,61.1426,151900.0
2013-02-11 09:35:00,85.36,85.82,85.35,85.6,152100.0,61.1426,61.4721,61.1354,61.3145,152100.0
2013-02-11 09:40:00,85.61,85.84,85.6,85.68,52500.0,61.3216,61.4864,61.3145,61.3718,52500.0
2013-02-11 09:45:00,85.67,85.7,85.51,85.6,62200.0,61.3646,61.3861,61.25,61.3145,62200.0
2013-02-11 09:50:00,85.6,85.66,85.52,85.59,64500.0,61.3145,61.3575,61.2572,61.3073,64500.0
2013-02-11 09:55:00,85.59,85.59,85.27,85.33,113900.0,61.3073,61.3073,61.0781,61.1211,113900.0
2013-02-11 10:00:00,85.33,85.33,85.05,85.15,66000.0,61.1211,61.1211,60.9205,60.9921,66000.0
2013-02-11 10:05:00,85.16,85.26,85.14,85.19,144700.0,60.9993,61.0709,60.985,61.0208,144700.0
2013-02-11 10:10:00,85.19,85.19,85.04,85.09,68500.0,61.0208,61.0208,60.9134,60.9492,68500.0
2013-02-11 10:15:00,85.09,85.17,84.99,85.01,202100.0,60.9492,61.0065,60.8775,60.8919,202100.0
2013-02-11 10:20:00,85.01,85.11,84.99,85.0,146900.0,60.8919,60.9635,60.8775,60.8847,146900.0
2013-02-11 10:25:00,85.01,85.17,84.99,85.0,162400.0,60.8919,61.0065,60.8775,60.8847,162400.0
2013-02-11 10:30:00,85.01,85.03,84.74,84.96,197600.0,60.8919,60.9062,60.6985,60.856,197600.0
2013-02-11 10:35:00,84.97,84.98,84.59,84.73,103900.0,60.8632,60.8704,60.591,60.6913,103900.0
2013-02-11 10:40:00,84.74,85.04,84.74,85.0,94800.0,60.6985,60.9134,60.6985,60.8847,94800.0
2013-02-11 10:45:00,85.0,85.02,84.88,84.95,109700.0,60.8847,60.899,60.7987,60.8489,109700.0
2013-02-11 10:50:00,84.94,85.05,84.94,85.0,90700.0,60.8417,60.9205,60.8417,60.8847,90700.0
2013-02-11 10:55:00,85.0,85.13,84.98,85.05,101800.0,60.8847,60.9778,60.8704,60.9205,101800.0
2013-02-11 11:00:00,85.04,85.09,84.91,85.05,84400.0,60.9134,60.9492,60.8202,60.9205,84400.0
2013-02-11 11:05:00,85.04,85.06,84.93,84.97,109500.0,60.9134,60.9277,60.8346,60.8632,109500.0
2013-02-11 11:10:00,84.97,85.09,84.92,85.04,80100.0,60.8632,60.9492,60.8274,60.9134,80100.0
2013-02-11 11:15:00,85.05,85.2,85.05,85.1,77500.0,60.9205,61.028,60.9205,60.9563,77500.0
2013-02-11 11:20:00,85.1,85.19,85.07,85.08,75200.0,60.9563,61.0208,60.9348,60.942,75200.0
2013-02-11 11:25:00,85.08,85.14,84.98,85.14,88300.0,60.942,60.985,60.8704,60.985,88300.0
2013-02-11 11:30:00,85.15,85.18,85.0,85.09,68300.0,60.9921,61.0136,60.8847,60.9492,68300.0
2013-02-11 11:35:00,85.09,85.09,85.0,85.04,63600.0,60.9492,60.9492,60.8847,60.9134,63600.0
2013-02-11 11:40:00,85.03,85.05,85.0,85.04,73300.0,60.9062,60.9205,60.8847,60.9134,73300.0
2013-02-11 11:45:00,85.05,85.14,85.04,85.14,51300.0,60.9205,60.985,60.9134,60.985,51300.0
2013-02-11 11:50:00,85.14,85.28,85.13,85.2,70400.0,60.985,61.0853,60.9778,61.028,70400.0
2013-02-11 11:55:00,85.2,85.2,85.05,85.05,61400.0,61.028,61.028,60.9205,60.9205,61400.0
2013-02-11 12:00:00,85.04,85.09,85.0,85.04,59300.0,60.9134,60.9492,60.8847,60.9134,59300.0
2013-02-11 12:05:00,85.04,85.07,85.0,85.03,49000.0,60.9134,60.9348,60.8847,60.9062,49000.0
2013-02-11 12:10:00,85.03,85.04,84.9,84.9,80500.0,60.9062,60.9134,60.8131,60.8131,80500.0
2013-02-11 12:15:00,84.89,85.07,84.88,85.0,64800.0,60.8059,60.9348,60.7987,60.8847,64800.0
2013-02-11 12:20:00,85.01,85.1,84.97,84.98,60800.0,60.8919,60.9563,60.8632,60.8704,60800.0
2013-02-11 12:25:00,84.98,85.11,84.98,85.11,40300.0,60.8704,60.9635,60.8704,60.9635,40300.0
2013-02-11 12:30:00,85.11,85.12,84.98,85.09,55200.0,60.9635,60.9707,60.8704,60.9492,55200.0
2013-02-11 12:35:00,85.08,85.12,85.03,85.06,51000.0,60.942,60.9707,60.9062,60.9277,51000.0
2013-02-11 12:40:00,85.05,85.17,85.03,85.13,69400.0,60.9205,61.0065,60.9062,60.9778,69400.0
2013-02-11 12:45:00,85.13,85.25,85.13,85.19,50800.0,60.9778,61.0638,60.9778,61.0208,50800.0
2013-02-11 12:50:00,85.19,85.28,85.15,85.26,62000.0,61.0208,61.0853,60.9921,61.0709,62000.0
2013-02-11 12:55:00,85.28,85.28,85.17,85.25,91500.0,61.0853,61.0853,61.0065,61.0638,91500.0
2013-02-11 13:00:00,85.25,85.29,85.21,85.27,58700.0,61.0638,61.0924,61.0351,61.0781,58700.0
2013-02-11 13:05:00,85.28,85.3,85.17,85.17,79700.0,61.0853,61.0996,61.0065,61.0065,79700.0
2013-02-11 13:10:00,85.16,85.2,85.14,85.2,35500.0,60.9993,61.028,60.985,61.028,35500.0
2013-02-11 13:15:00,85.21,85.21,85.12,85.18,53100.0,61.0351,61.0351,60.9707,61.0136,53100.0
2013-02-11 13:20:00,85.19,85.24,85.16,85.2,40200.0,61.0208,61.0566,60.9993,61.028,40200.0
2013-02-11 13:25:00,85.2,85.22,85.12,85.2,46600.0,61.028,61.0423,60.9707,61.028,46600.0
2013-02-11 13:30:00,85.19,85.23,85.13,85.2,70600.0,61.0208,61.0494,60.9778,61.028,70600.0
2013-02-11 13:35:00,85.2,85.2,85.06,85.08,72800.0,61.028,61.028,60.9277,60.942,72800.0
2013-02-11 13:40:00,85.06,85.11,85.03,85.03,50000.0,60.9277,60.9635,60.9062,60.9062,50000.0
2013-02-11 13:45:00,85.04,85.04,84.89,84.89,56700.0,60.9134,60.9134,60.8059,60.8059,56700.0
2013-02-11 13:50:00,84.9,84.94,84.88,84.94,95900.0,60.8131,60.8417,60.7987,60.8417,95900.0
2013-02-11 13:55:00,84.94,85.01,84.9,84.93,52100.0,60.8417,60.8919,60.8131,60.8346,52100.0
2013-02-11 14:00:00,84.94,84.95,84.88,84.89,125400.0,60.8417,60.8489,60.7987,60.8059,125400.0
2013-02-11 14:05:00,84.89,84.97,84.88,84.92,55900.0,60.8059,60.8632,60.7987,60.8274,55900.0
2013-02-11 14:10:00,84.92,85.0,84.91,84.99,44600.0,60.8274,60.8847,60.8202,60.8775,44600.0
2013-02-11 14:15:00,85.0,85.03,84.95,84.96,54400.0,60.8847,60.9062,60.8489,60.856,54400.0
2013-02-11 14:20:00,84.97,85.02,84.96,84.98,48600.0,60.8632,60.899,60.856,60.8704,48600.0
2013-02-11 14:25:00,84.98,85.02,84.96,84.99,51000.0,60.8704,60.899,60.856,60.8775,51000.0
2013-02-11 14:30:00,84.99,85.04,84.96,84.98,61400.0,60.8775,60.9134,60.856,60.8704,61400.0
2013-02-11 14:35:00,84.97,85.05,84.97,84.98,71500.0,60.8632,60.9205,60.8632,60.8704,71500.0
2013-02-11 14:40:00,84.98,85.01,84.97,84.97,57600.0,60.8704,60.8919,60.8632,60.8632,57600.0
2013-02-11 14:45:00,84.98,84.98,84.96,84.97,77700.0,60.8704,60.8704,60.856,60.8632,77700.0
2013-02-11 14:50:00,84.97,85.0,84.95,84.97,98100.0,60.8632,60.8847,60.8489,60.8632,98100.0
2013-02-11 14:55:00,84.97,84.99,84.95,84.98,88900.0,60.8632,60.8775,60.8489,60.8704,88900.0
2013-02-11 15:00:00,84.98,85.1,84.98,85.1,57000.0,60.8704,60.9563,60.8704,60.9563,57000.0
2013-02-11 15:05:00,85.1,85.15,85.06,85.08,58700.0,60.9563,60.9921,60.9277,60.942,58700.0
2013-02-11 15:10:00,85.09,85.09,85.04,85.08,75400.0,60.9492,60.9492,60.9134,60.942,75400.0
2013-02-11 15:15:00,85.07,85.1,85.04,85.06,72600.0,60.9348,60.9563,60.9134,60.9277,72600.0
2013-02-11 15:20:00,85.06,85.11,84.98,85.0,92000.0,60.9277,60.9635,60.8704,60.8847,92000.0
2013-02-11 15:25:00,85.0,85.02,84.95,85.0,176600.0,60.8847,60.899,60.8489,60.8847,176600.0
2013-02-11 15:30:00,85.0,85.06,84.99,85.06,41800.0,60.8847,60.9277,60.8775,60.9277,41800.0
2013-02-11 15:35:00,85.06,85.09,85.03,85.04,85000.0,60.9277,60.9492,60.9062,60.9134,85000.0
2013-02-11 15:40:00,85.05,85.05,85.01,85.02,61600.0,60.9205,60.9205,60.8919,60.899,61600.0
2013-02-11 15:45:00,85.02,85.05,84.98,84.99,105400.0,60.899,60.9205,60.8704,60.8775,105400.0
2013-02-11 15:50:00,84.99,85.01,84.93,84.95,177300.0,60.8775,60.8919,60.8346,60.8489,177300.0
2013-02-11 15:55:00,84.95,84.96,84.91,84.91,239100.0,60.8489,60.856,60.8202,60.8202,239100.0
2013-02-12 09:30:00,85.0,85.23,84.28,84.88,161900.0,60.8847,61.0494,60.369,60.7987,161900.0
2013-02-12 09:35:00,84.85,85.0,84.81,85.0,66200.0,60.7773,60.8847,60.7486,60.8847,66200.0
2013-02-12 09:40:00,84.99,84.99,84.81,84.87,74400.0,60.8775,60.8775,60.7486,60.7916,74400.0
2013-02-12 09:45:00,84.86,84.92,84.76,84.88,96200.0,60.7844,60.8274,60.7128,60.7987,96200.0
2013-02-12 09:50:00,84.88,84.97,84.86,84.91,62400.0,60.7987,60.8632,60.7844,60.8202,62400.0
2013-02-12 09:55:00,84.88,84.97,84.85,84.85,69900.0,60.7987,60.8632,60.7773,60.7773,69900.0
2013-02-12 10:00:00,84.86,84.96,84.81,84.82,82900.0,60.7844,60.856,60.7486,60.7558,82900.0
2013-02-12 10:05:00,84.81,84.9,84.8,84.86,32800.0,60.7486,60.8131,60.7414,60.7844,32800.0
2013-02-12 10:10:00,84.85,84.86,84.75,84.76,136000.0,60.7773,60.7844,60.7056,60.7128,136000.0
2013-02-12 10:15:00,84.76,84.82,84.66,84.66,70300.0,60.7128,60.7558,60.6412,60.6412,70300.0
2013-02-12 10:20:00,84.66,84.7,84.55,84.7,55500.0,60.6412,60.6698,60.5624,60.6698,55500.0
2013-02-12 10:25:00,84.7,84.76,84.61,84.69,54200.0,60.6698,60.7128,60.6053,60.6626,54200.0
2013-02-12 10:30:00,84.69,84.71,84.63,84.71,58100.0,60.6626,60.677,60.6197,60.677,58100.0
2013-02-12 10:35:00,84.7,84.72,84.6,84.65,35000.0,60.6698,60.6841,60.5982,60.634,35000.0
2013-02-12 10:40:00,84.66,84.72,84.59,84.7,48900.0,60.6412,60.6841,60.591,60.6698,48900.0
2013-02-12 10:45:00,84.69,84.69,84.54,84.58,55800.0,60.6626,60.6626,60.5552,60.5839,55800.0
2013-02-12 10:50:00,84.6,84.6,84.49,84.56,39800.0,60.5982,60.5982,60.5194,60.5695,39800.0
2013-02-12 10:55:00,84.57,84.66,84.57,84.6,37500.0,60.5767,60.6412,60.5767,60.5982,37500.0
2013-02-12 11:00:00,84.61,84.65,84.6,84.64,25200.0,60.6053,60.634,60.5982,60.6268,25200.0
2013-02-12 11:05:00,84.65,84.67,84.6,84.65,41300.0,60.634,60.6483,60.5982,60.634,41300.0
2013-02-12 11:10:00,84.66,84.72,84.65,84.66,21200.0,60.6412,60.6841,60.634,60.6412,21200.0
2013-02-12 11:15:00,84.65,84.69,84.59,84.63,61500.0,60.634,60.6626,60.591,60.6197,61500.0
2013-02-12 11:20:00,84.63,84.66,84.6,84.62,73900.0,60.6197,60.6412,60.5982,60.6125,73900.0
2013-02-12 11:25:00,84.63,84.66,84.62,84.62,26300.0,60.6197,60.6412,60.6125,60.6125,26300.0
2013-02-12 11:30:00,84.62,84.76,84.6,84.76,34300.0,60.6125,60.7128,60.5982,60.7128,34300.0
2013-02-12 11:35:00,84.76,84.79,84.67,84.67,27300.0,60.7128,60.7343,60.6483,60.6483,27300.0
2013-02-12 11:40:00,84.66,84.66,84.61,84.66,23000.0,60.6412,60.6412,60.6053,60.6412,23000.0
2013-02-12 11:45:00,84.66,84.68,84.63,84.65,29900.0,60.6412,60.6555,60.6197,60.634,29900.0
2013-02-12 11:50:00,84.65,84.71,84.65,84.7,23200.0,60.634,60.677,60.634,60.6698,23200.0
2013-02-12 11:55:00,84.7,84.71,84.66,84.67,12700.0,60.6698,60.677,60.6412,60.6483,12700.0
2013-02-12 12:00:00,84.67,84.7,84.6,84.61,46500.0,60.6483,60.6698,60.5982,60.6053,46500.0
2013-02-12 12:05:00,84.61,84.62,84.6,84.61,26200.0,60.6053,60.6125,60.5982,60.6053,26200.0
2013-02-12 12:10:00,84.61,84.62,84.6,84.61,32000.0,60.6053,60.6125,60.5982,60.6053,32000.0
2013-02-12 12:15:00,84.61,84.65,84.6,84.6,18600.0,60.6053,60.634,60.5982,60.5982,18600.0
2013-02-12 12:20:00,84.6,84.69,84.6,84.69,26600.0,60.5982,60.6626,60.5982,60.6626,26600.0
2013-02-12 12:25:00,84.67,84.68,84.6,84.6,28200.0,60.6483,60.6555,60.5982,60.5982,28200.0
2013-02-12 12:30:00,84.61,84.61,84.55,84.58,80100.0,60.6053,60.6053,60.5624,60.5839,80100.0
2013-02-12 12:35:00,84.57,84.59,84.54,84.59,26800.0,60.5767,60.591,60.5552,60.591,26800.0
2013-02-12 12:40:00,84.59,84.61,84.56,84.57,15600.0,60.591,60.6053,60.5695,60.5767,15600.0
2013-02-12 12:45:00,84.56,84.57,84.5,84.51,11200.0,60.5695,60.5767,60.5266,60.5337,11200.0
2013-02-12 12:50:00,84.5,84.6,84.5,84.55,35600.0,60.5266,60.5982,60.5266,60.5624,35600.0
2013-02-12 12:55:00,84.53,84.55,84.5,84.55,13900.0,60.548,60.5624,60.5266,60.5624,13900.0
2013-02-12 13:00:00,84.55,84.56,84.51,84.56,28100.0,60.5624,60.5695,60.5337,60.5695,28100.0
2013-02-12 13:05:00,84.56,84.58,84.55,84.55,17900.0,60.5695,60.5839,60.5624,60.5624,17900.0
2013-02-12 13:10:00,84.54,84.56,84.52,84.56,16200.0,60.5552,60.5695,60.5409,60.5695,16200.0
2013-02-12 13:15:00,84.56,84.57,84.55,84.57,32800.0,60.5695,60.5767,60.5624,60.5767,32800.0
2013-02-12 13:20:00,84.57,84.64,84.56,84.64,44800.0,60.5767,60.6268,60.5695,60.6268,44800.0
2013-02-12 13:25:00,84.64,84.66,84.6,84.62,66600.0,60.6268,60.6412,60.5982,60.6125,66600.0
2013-02-12 13:30:00,84.63,84.63,84.55,84.59,51300.0,60.6197,60.6197,60.5624,60.591,51300.0
2013-02-12 13:35:00,84.6,84.6,84.57,84.57,31700.0,60.5982,60.5982,60.5767,60.5767,31700.0
2013-02-12 13:40:00,84.58,84.63,84.58,84.6,24100.0,60.5839,60.6197,60.5839,60.5982,24100.0
2013-02-12 13:45:00,84.61,84.61,84.57,84.59,19400.0,60.6053,60.6053,60.5767,60.591,19400.0
2013-02-12 13:50:00,84.59,84.59,84.57,84.58,20200.0,60.591,60.591,60.5767,60.5839,20200.0
2013-02-12 13:55:00,84.58,84.65,84.57,84.65,42200.0,60.5839,60.634,60.5767,60.634,42200.0
2013-02-12 14:00:00,84.65,84.65,84.59,84.62,24800.0,60.634,60.634,60.591,60.6125,24800.0
2013-02-12 14:05:00,84.62,84.65,84.59,84.61,33100.0,60.6125,60.634,60.591,60.6053,33100.0
2013-02-12 14:10:00,84.61,84.62,84.56,84.57,41100.0,60.6053,60.6125,60.5695,60.5767,41100.0
2013-02-12 14:15:00,84.58,84.64,84.56,84.62,41200.0,60.5839,60.6268,60.5695,60.6125,41200.0
2013-02-12 14:20:00,84.62,84.63,84.55,84.55,58100.0,60.6125,60.6197,60.5624,60.5624,58100.0
2013-02-12 14:25:00,84.55,84.55,84.46,84.46,28700.0,60.5624,60.5624,60.4979,60.4979,28700.0
2013-02-12 14:30:00,84.46,84.52,84.45,84.52,28500.0,60.4979,60.5409,60.4907,60.5409,28500.0
2013-02-12 14:35:00,84.52,84.55,84.52,84.52,18300.0,60.5409,60.5624,60.5409,60.5409,18300.0
2013-02-12 14:40:00,84.53,84.53,84.45,84.46,27500.0,60.548,60.548,60.4907,60.4979,27500.0
2013-02-12 14:45:00,84.46,84.47,84.45,84.45,20400.0,60.4979,60.5051,60.4907,60.4907,20400.0
2013-02-12 14:50:00,84.45,84.52,84.45,84.52,50300.0,60.4907,60.5409,60.4907,60.5409,50300.0
2013-02-12 14:55:00,84.52,84.55,84.48,84.55,52200.0,60.5409,60.5624,60.5122,60.5624,52200.0
2013-02-12 15:00:00,84.55,84.56,84.48,84.49,29400.0,60.5624,60.5695,60.5122,60.5194,29400.0
2013-02-12 15:05:00,84.49,84.5,84.42,84.42,35500.0,60.5194,60.5266,60.4693,60.4693,35500.0
2013-02-12 15:10:00,84.43,84.43,84.39,84.43,52100.0,60.4764,60.4764,60.4478,60.4764,52100.0
2013-02-12 15:15:00,84.43,84.58,84.42,84.58,65000.0,60.4764,60.5839,60.4693,60.5839,65000.0
2013-02-12 15:20:00,84.58,84.62,84.57,84.6,54400.0,60.5839,60.6125,60.5767,60.5982,54400.0
2013-02-12 15:25:00,84.59,84.66,84.59,84.66,39900.0,60.591,60.6412,60.591,60.6412,39900.0
2013-02-12 15:30:00,84.66,84.71,84.61,84.71,56700.0,60.6412,60.677,60.6053,60.677,56700.0
2013-02-12 15:35:00,84.71,84.73,84.61,84.63,72600.0,60.677,60.6913,60.6053,60.6197,72600.0
2013-02-12 15:40:00,84.64,84.64,84.58,84.58,55900.0,60.6268,60.6268,60.5839,60.5839,55900.0
2013-02-12 15:45:00,84.59,84.59,84.43,84.43,60800.0,60.591,60.591,60.4764,60.4764,60800.0
2013-02-12 15:50:00,84.44,84.53,84.44,84.52,93700.0,60.4836,60.548,60.4836,60.5409,93700.0
2013-02-12 15:55:00,84.52,84.6,84.44,84.54,234800.0,60.5409,60.5982,60.4836,60.5552,234800.0
2013-02-13 09:30:00,84.88,85.0,84.55,84.88,105300.0,60.7987,60.8847,60.5624,60.7987,105300.0
2013-02-13 09:35:00,84.88,84.89,84.7,84.7,48400.0,60.7987,60.8059,60.6698,60.6698,48400.0
2013-02-13 09:40:00,84.71,84.75,84.6,84.65,59500.0,60.677,60.7056,60.5982,60.634,59500.0
2013-02-13 09:45:00,84.67,84.73,84.58,84.67,51200.0,60.6483,60.6913,60.5839,60.6483,51200.0
2013-02-13 09:50:00,84.67,84.67,84.55,84.59,36400.0,60.6483,60.6483,60.5624,60.591,36400.0
2013-02-13 09:55:00,84.59,84.62,84.45,84.52,131300.0,60.591,60.6125,60.4907,60.5409,131300.0
2013-02-13 10:00:00,84.52,84.73,84.52,84.7,85500.0,60.5409,60.6913,60.5409,60.6698,85500.0
2013-02-13 10:05:00,84.69,84.92,84.66,84.92,70700.0,60.6626,60.8274,60.6412,60.8274,70700.0
2013-02-13 10:10:00,84.91,84.97,84.9,84.97,61700.0,60.8202,60.8632,60.8131,60.8632,61700.0
2013-02-13 10:15:00,84.96,85.06,84.81,85.04,95500.0,60.856,60.9277,60.7486,60.9134,95500.0
2013-02-13 10:20:00,85.03,85.12,84.99,85.0,92000.0,60.9062,60.9707,60.8775,60.8847,92000.0
2013-02-13 10:25:00,85.0,85.09,84.89,85.01,82800.0,60.8847,60.9492,60.8059,60.8919,82800.0
2013-02-13 10:30:00,85.01,85.09,84.79,85.01,79700.0,60.8919,60.9492,60.7343,60.8919,79700.0
2013-02-13 10:35:00,84.97,84.98,84.85,84.89,93700.0,60.8632,60.8704,60.7773,60.8059,93700.0
2013-02-13 10:40:00,84.89,85.0,84.81,84.94,85400.0,60.8059,60.8847,60.7486,60.8417,85400.0
2013-02-13 10:45:00,84.94,84.99,84.89,84.95,82900.0,60.8417,60.8775,60.8059,60.8489,82900.0
2013-02-13 10:50:00,84.94,84.95,84.82,84.83,92100.0,60.8417,60.8489,60.7558,60.7629,92100.0
2013-02-13 10:55:00,84.82,84.89,84.77,84.86,92400.0,60.7558,60.8059,60.72,60.7844,92400.0
2013-02-13 11:00:00,84.85,84.87,84.8,84.81,73800.0,60.7773,60.7916,60.7414,60.7486,73800.0
2013-02-13 11:05:00,84.8,84.86,84.75,84.83,82200.0,60.7414,60.7844,60.7056,60.7629,82200.0
2013-02-13 11:10:00,84.83,84.89,84.8,84.85,92100.0,60.7629,60.8059,60.7414,60.7773,92100.0
2013-02-13 11:15:00,84.85,84.88,84.76,84.76,88800.0,60.7773,60.7987,60.7128,60.7128,88800.0
2013-02-13 11:20:00,84.75,84.79,84.7,84.73,126400.0,60.7056,60.7343,60.6698,60.6913,126400.0
2013-02-13 11:25:00,84.73,84.81,84.72,84.79,98700.0,60.6913,60.7486,60.6841,60.7343,98700.0
2013-02-13 11:30:00,84.79,84.87,84.76,84.82,68800.0,60.7343,60.7916,60.7128,60.7558,68800.0
2013-02-13 11:35:00,84.81,84.82,84.73,84.76,63000.0,60.7486,60.7558,60.6913,60.7128,63000.0
2013-02-13 11:40:00,84.73,84.75,84.7,84.71,79500.0,60.6913,60.7056,60.6698,60.677,79500.0
2013-02-13 11:45:00,84.7,84.74,84.65,84.71,74000.0,60.6698,60.6985,60.634,60.677,74000.0
2013-02-13 11:50:00,84.7,84.75,84.67,84.73,76400.0,60.6698,60.7056,60.6483,60.6913,76400.0
2013-02-13 11:55:00,84.71,84.78,84.68,84.76,78500.0,60.677,60.7271,60.6555,60.7128,78500.0
2013-02-13 12:00:00,84.76,84.78,84.67,84.67,161200.0,60.7128,60.7271,60.6483,60.6483,161200.0
2013-02-13 12:05:00,84.68,84.8,84.68,84.8,74900.0,60.6555,60.7414,60.6555,60.7414,74900.0
2013-02-13 12:10:00,84.8,84.89,84.8,84.87,94300.0,60.7414,60.8059,60.7414,60.7916,94300.0
2013-02-13 12:15:00,84.87,84.92,84.86,84.91,54200.0,60.7916,60.8274,60.7844,60.8202,54200.0
2013-02-13 12:20:00,84.91,84.92,84.81,84.83,54100.0,60.8202,60.8274,60.7486,60.7629,54100.0
2013-02-13 12:25:00,84.83,84.84,84.72,84.78,76800.0,60.7629,60.7701,60.6841,60.7271,76800.0
2013-02-13 12:30:00,84.77,84.83,84.72,84.82,108100.0,60.72,60.7629,60.6841,60.7558,108100.0
2013-02-13 12:35:00,84.81,84.88,84.78,84.8,87200.0,60.7486,60.7987,60.7271,60.7414,87200.0
2013-02-13 12:40:00,84.8,84.86,84.77,84.83,65300.0,60.7414,60.7844,60.72,60.7629,65300.0
2013-02-13 12:45:00,84.84,84.89,84.78,84.87,83600.0,60.7701,60.8059,60.7271,60.7916,83600.0
2013-02-13 12:50:00,84.87,84.93,84.84,84.93,72600.0,60.7916,60.8346,60.7701,60.8346,72600.0
2013-02-13 12:55:00,84.93,85.04,84.92,85.02,82300.0,60.8346,60.9134,60.8274,60.899,82300.0
2013-02-13 13:00:00,85.03,85.08,85.03,85.06,57600.0,60.9062,60.942,60.9062,60.9277,57600.0
2013-02-13 13:05:00,85.06,85.09,84.99,85.02,57400.0,60.9277,60.9492,60.8775,60.899,57400.0
2013-02-13 13:10:00,85.02,85.05,84.89,84.98,67600.0,60.899,60.9205,60.8059,60.8704,67600.0
2013-02-13 13:15:00,84.98,85.01,84.93,84.98,81600.0,60.8704,60.8919,60.8346,60.8704,81600.0
2013-02-13 13:20:00,84.98,85.02,84.94,85.0,72300.0,60.8704,60.899,60.8417,60.8847,72300.0
2013-02-13 13:25:00,85.0,85.05,84.97,85.04,77600.0,60.8847,60.9205,60.8632,60.9134,77600.0
2013-02-13 13:30:00,85.04,85.05,85.03,85.05,66000.0,60.9134,60.9205,60.9062,60.9205,66000.0
2013-02-13 13:35:00,85.05,85.09,85.04,85.09,62400.0,60.9205,60.9492,60.9134,60.9492,62400.0
2013-02-13 13:40:00,85.09,85.1,85.04,85.09,44900.0,60.9492,60.9563,60.9134,60.9492,44900.0
2013-02-13 13:45:00,85.1,85.13,85.06,85.12,66700.0,60.9563,60.9778,60.9277,60.9707,66700.0
2013-02-13 13:50:00,85.13,85.13,84.99,85.02,84000.0,60.9778,60.9778,60.8775,60.899,84000.0
2013-02-13 13:55:00,85.03,85.05,84.95,85.02,63000.0,60.9062,60.9205,60.8489,60.899,63000.0
2013-02-13 14:00:00,85.02,85.04,84.97,85.03,84300.0,60.899,60.9134,60.8632,60.9062,84300.0
2013-02-13 14:05:00,85.03,85.03,84.98,85.0,60500.0,60.9062,60.9062,60.8704,60.8847,60500.0
2013-02-13 14:10:00,85.0,85.04,84.98,85.02,64200.0,60.8847,60.9134,60.8704,60.899,64200.0
2013-02-13 14:15:00,85.02,85.03,84.92,84.92,69900.0,60.899,60.9062,60.8274,60.8274,69900.0
2013-02-13 14:20:00,84.92,84.95,84.8,84.87,85300.0,60.8274,60.8489,60.7414,60.7916,85300.0
2013-02-13 14:25:00,84.88,84.89,84.78,84.86,67500.0,60.7987,60.8059,60.7271,60.7844,67500.0
2013-02-13 14:30:00,84.87,84.87,84.7,84.73,90200.0,60.7916,60.7916,60.6698,60.6913,90200.0
2013-02-13 14:35:00,84.73,84.8,84.66,84.8,91100.0,60.6913,60.7414,60.6412,60.7414,91100.0
2013-02-13 14:40:00,84.8,84.87,84.77,84.87,51900.0,60.7414,60.7916,60.72,60.7916,51900.0
2013-02-13 14:45:00,84.87,84.91,84.84,84.91,82300.0,60.7916,60.8202,60.7701,60.8202,82300.0
2013-02-13 14:50:00,84.91,84.91,84.84,84.84,64600.0,60.8202,60.8202,60.7701,60.7701,64600.0
2013-02-13 14:55:00,84.84,84.88,84.79,84.88,61700.0,60.7701,60.7987,60.7343,60.7987,61700.0
2013-02-13 15:00:00,84.87,84.88,84.77,84.8,85500.0,60.7916,60.7987,60.72,60.7414,85500.0
2013-02-13 15:05:00,84.8,84.8,84.7,84.75,115200.0,60.7414,60.7414,60.6698,60.7056,115200.0
2013-02-13 15:10:00,84.76,84.76,84.69,84.73,102600.0,60.7128,60.7128,60.6626,60.6913,102600.0
2013-02-13 15:15:00,84.73,84.78,84.7,84.75,138900.0,60.6913,60.7271,60.6698,60.7056,138900.0
2013-02-13 15:20:00,84.75,84.9,84.75,84.9,95400.0,60.7056,60.8131,60.7056,60.8131,95400.0
2013-02-13 15:25:00,84.9,84.95,84.83,84.86,90500.0,60.8131,60.8489,60.7629,60.7844,90500.0
2013-02-13 15:30:00,84.88,84.89,84.79,84.8,55100.0,60.7987,60.8059,60.7343,60.7414,55100.0
2013-02-13 15:35:00,84.8,84.86,84.8,84.85,55600.0,60.7414,60.7844,60.7414,60.7773,55600.0
2013-02-13 15:40:00,84.86,85.02,84.86,84.93,75800.0,60.7844,60.899,60.7844,60.8346,75800.0
2013-02-13 15:45:00,84.94,85.0,84.91,84.94,70300.0,60.8417,60.8847,60.8202,60.8417,70300.0
2013-02-13 15:50:00,84.95,84.96,84.9,84.91,86400.0,60.8489,60.856,60.8131,60.8202,86400.0
2013-02-13 15:55:00,84.91,84.96,84.89,84.94,150900.0,60.8202,60.856,60.8059,60.8417,150900.0
2013-02-14 09:30:00,86.0,86.4,85.99,86.32,321900.0,61.601,61.8875,61.5938,61.8302,321900.0
2013-02-14 09:35:00,86.32,86.32,85.77,86.09,112900.0,61.8302,61.8302,61.4362,61.6655,112900.0
2013-02-14 09:40:00,86.15,86.17,85.95,86.01,117400.0,61.7084,61.7228,61.5652,61.6082,117400.0
2013-02-14 09:45:00,85.97,86.03,85.82,85.82,70100.0,61.5795,61.6225,61.4721,61.4721,70100.0
2013-02-14 09:50:00,85.83,85.83,85.61,85.75,40600.0,61.4792,61.4792,61.3216,61.4219,40600.0
2013-02-14 09:55:00,85.75,85.76,85.55,85.6,63800.0,61.4219,61.4291,61.2787,61.3145,63800.0
2013-02-14 10:00:00,85.6,85.71,85.6,85.69,62800.0,61.3145,61.3933,61.3145,61.3789,62800.0
2013-02-14 10:05:00,85.69,85.69,85.47,85.51,65700.0,61.3789,61.3789,61.2214,61.25,65700.0
2013-02-14 10:10:00,85.51,85.65,85.34,85.37,120200.0,61.25,61.3503,61.1282,61.1497,120200.0
2013-02-14 10:15:00,85.38,85.42,85.2,85.27,75800.0,61.1569,61.1855,61.028,61.0781,75800.0
2013-02-14 10:20:00,85.26,85.28,85.09,85.09,45700.0,61.0709,61.0853,60.9492,60.9492,45700.0
2013-02-14 10:25:00,85.08,85.1,84.9,84.9,76100.0,60.942,60.9563,60.8131,60.8131,76100.0
2013-02-14 10:30:00,84.92,85.19,84.85,85.11,73200.0,60.8274,61.0208,60.7773,60.9635,73200.0
2013-02-14 10:35:00,85.11,85.19,85.03,85.18,31800.0,60.9635,61.0208,60.9062,61.0136,31800.0
2013-02-14 10:40:00,85.18,85.2,85.01,85.01,46800.0,61.0136,61.028,60.8919,60.8919,46800.0
2013-02-14 10:45:00,85.02,85.04,84.95,85.01,51700.0,60.899,60.9134,60.8489,60.8919,51700.0
2013-02-14 10:50:00,85.0,85.2,84.98,85.06,40500.0,60.8847,61.028,60.8704,60.9277,40500.0
2013-02-14 10:55:00,85.07,85.09,84.95,84.98,67400.0,60.9348,60.9492,60.8489,60.8704,67400.0
2013-02-14 11:00:00,84.98,85.08,84.98,85.02,31800.0,60.8704,60.942,60.8704,60.899,31800.0
2013-02-14 11:05:00,85.02,85.03,84.93,84.93,76700.0,60.899,60.9062,60.8346,60.8346,76700.0
2013-02-14 11:10:00,84.94,85.0,84.79,85.0,37400.0,60.8417,60.8847,60.7343,60.8847,37400.0
2013-02-14 11:15:00,84.99,85.06,84.97,85.05,24500.0,60.8775,60.9277,60.8632,60.9205,24500.0
2013-02-14 11:20:00,85.06,85.12,85.04,85.09,26300.0,60.9277,60.9707,60.9134,60.9492,26300.0
2013-02-14 11:25:00,85.09,85.14,85.01,85.01,21300.0,60.9492,60.985,60.8919,60.8919,21300.0
2013-02-14 11:30:00,85.0,85.04,84.91,84.93,26300.0,60.8847,60.9134,60.8202,60.8346,26300.0
2013-02-14 11:35:00,84.97,85.04,84.91,85.04,26600.0,60.8632,60.9134,60.8202,60.9134,26600.0
2013-02-14 11:40:00,85.04,85.09,85.01,85.06,22500.0,60.9134,60.9492,60.8919,60.9277,22500.0
2013-02-14 11:45:00,85.07,85.07,85.02,85.02,35800.0,60.9348,60.9348,60.899,60.899,35800.0
2013-02-14 11:50:00,85.03,85.03,84.97,84.98,15000.0,60.9062,60.9062,60.8632,60.8704,15000.0
2013-02-14 11:55:00,84.98,85.05,84.98,85.01,18700.0,60.8704,60.9205,60.8704,60.8919,18700.0
2013-02-14 12:00:00,85.0,85.0,84.97,84.98,14600.0,60.8847,60.8847,60.8632,60.8704,14600.0
2013-02-14 12:05:00,84.97,85.04,84.96,85.01,35100.0,60.8632,60.9134,60.856,60.8919,35100.0
2013-02-14 12:10:00,85.01,85.04,84.97,85.03,17800.0,60.8919,60.9134,60.8632,60.9062,17800.0
2013-02-14 12:15:00,85.03,85.05,84.98,85.01,31100.0,60.9062,60.9205,60.8704,60.8919,31100.0
2013-02-14 12:20:00,85.0,85.03,84.96,84.99,24900.0,60.8847,60.9062,60.856,60.8775,24900.0
2013-02-14 12:25:00,85.0,85.07,84.97,85.06,21900.0,60.8847,60.9348,60.8632,60.9277,21900.0
2013-02-14 12:30:00,85.05,85.08,84.98,85.07,18600.0,60.9205,60.942,60.8704,60.9348,18600.0
2013-02-14 12:35:00,85.07,85.25,85.06,85.25,55900.0,60.9348,61.0638,60.9277,61.0638,55900.0
2013-02-14 12:40:00,85.25,85.31,85.25,85.29,17600.0,61.0638,61.1067,61.0638,61.0924,17600.0
2013-02-14 12:45:00,85.29,85.29,85.2,85.21,12200.0,61.0924,61.0924,61.028,61.0351,12200.0
2013-02-14 12:50:00,85.2,85.26,85.16,85.26,24700.0,61.028,61.0709,60.9993,61.0709,24700.0
2013-02-14 12:55:00,85.27,85.34,85.26,85.29,29000.0,61.0781,61.1282,61.0709,61.0924,29000.0
2013-02-14 13:00:00,85.27,85.31,85.2,85.2,24000.0,61.0781,61.1067,61.028,61.028,24000.0
2013-02-14 13:05:00,85.2,85.24,85.1,85.13,20500.0,61.028,61.0566,60.9563,60.9778,20500.0
2013-02-14 13:10:00,85.14,85.17,85.06,85.09,17500.0,60.985,61.0065,60.9277,60.9492,17500.0
2013-02-14 13:15:00,85.08,85.17,85.06,85.15,24000.0,60.942,61.0065,60.9277,60.9921,24000.0
2013-02-14 13:20:00,85.15,85.17,85.04,85.07,20700.0,60.9921,61.0065,60.9134,60.9348,20700.0
2013-02-14 13:25:00,85.08,85.09,85.02,85.03,18400.0,60.942,60.9492,60.899,60.9062,18400.0
2013-02-14 13:30:00,85.03,85.29,85.03,85.18,42900.0,60.9062,61.0924,60.9062,61.0136,42900.0
2013-02-14 13:35:00,85.17,85.18,85.1,85.1,14700.0,61.0065,61.0136,60.9563,60.9563,14700.0
2013-02-14 13:40:00,85.09,85.13,85.05,85.13,29500.0,60.9492,60.9778,60.9205,60.9778,29500.0
2013-02-14 13:45:00,85.16,85.17,85.08,85.08,11400.0,60.9993,61.0065,60.942,60.942,11400.0
2013-02-14 13:50:00,85.09,85.09,85.06,85.09,37100.0,60.9492,60.9492,60.9277,60.9492,37100.0
2013-02-14 13:55:00,85.09,85.1,85.04,85.04,27000.0,60.9492,60.9563,60.9134,60.9134,27000.0
2013-02-14 14:00:00,85.04,85.05,85.0,85.05,15200.0,60.9134,60.9205,60.8847,60.9205,15200.0
2013-02-14 14:05:00,85.04,85.07,84.98,85.04,26900.0,60.9134,60.9348,60.8704,60.9134,26900.0
2013-02-14 14:10:00,85.04,85.09,85.01,85.03,22300.0,60.9134,60.9492,60.8919,60.9062,22300.0
2013-02-14 14:15:00,85.03,85.06,85.03,85.04,17500.0,60.9062,60.9277,60.9062,60.9134,17500.0
2013-02-14 14:20:00,85.03,85.04,84.98,85.02,28500.0,60.9062,60.9134,60.8704,60.899,28500.0
2013-02-14 14:25:00,85.02,85.02,84.98,84.99,32800.0,60.899,60.899,60.8704,60.8775,32800.0
2013-02-14 14:30:00,85.01,85.02,84.97,84.98,31200.0,60.8919,60.899,60.8632,60.8704,31200.0
2013-02-14 14:35:00,84.98,85.0,84.94,84.95,42900.0,60.8704,60.8847,60.8417,60.8489,42900.0
2013-02-14 14:40:00,84.94,84.95,84.89,84.9,40100.0,60.8417,60.8489,60.8059,60.8131,40100.0
2013-02-14 14:45:00,84.92,84.98,84.92,84.96,18900.0,60.8274,60.8704,60.8274,60.856,18900.0
2013-02-14 14:50:00,84.96,85.01,84.94,85.01,26100.0,60.856,60.8919,60.8417,60.8919,26100.0
2013-02-14 14:55:00,85.01,85.05,85.01,85.05,31100.0,60.8919,60.9205,60.8919,60.9205,31100.0
2013-02-14 15:00:00,85.05,85.06,84.96,84.96,44200.0,60.9205,60.9277,60.856,60.856,44200.0
2013-02-14 15:05:00,84.96,84.96,84.92,84.94,20800.0,60.856,60.856,60.8274,60.8417,20800.0
2013-02-14 15:10:00,84.94,84.96,84.93,84.96,73700.0,60.8417,60.856,60.8346,60.856,73700.0
2013-02-14 15:15:00,84.95,84.96,84.8,84.85,48500.0,60.8489,60.856,60.7414,60.7773,48500.0
2013-02-14 15:20:00,84.85,84.96,84.83,84.91,60000.0,60.7773,60.856,60.7629,60.8202,60000.0
2013-02-14 15:25:00,84.92,84.97,84.92,84.93,49300.0,60.8274,60.8632,60.8274,60.8346,49300.0
2013-02-14 15:30:00,84.94,84.95,84.84,84.86,97900.0,60.8417,60.8489,60.7701,60.7844,97900.0
2013-02-14 15:35:00,84.86,84.91,84.86,84.88,102500.0,60.7844,60.8202,60.7844,60.7987,102500.0
2013-02-14 15:40:00,84.87,84.88,84.74,84.76,90200.0,60.7916,60.7987,60.6985,60.7128,90200.0
2013-02-14 15:45:00,84.76,84.87,84.74,84.76,91000.0,60.7128,60.7916,60.6985,60.7128,91000.0
2013-02-14 15:50:00,84.74,84.76,84.61,84.68,144400.0,60.6985,60.7128,60.6053,60.6555,144400.0
2013-02-14 15:55:00,84.68,84.76,84.61,84.74,235500.0,60.6555,60.7128,60.6053,60.6985,235500.0
2013-02-15 09:30:00,84.17,84.72,84.01,84.01,862300.0,60.2902,60.6841,60.1756,60.1756,862300.0
2013-02-15 09:35:00,84.02,84.1,83.92,84.08,140500.0,60.1827,60.24,60.1111,60.2257,140500.0
2013-02-15 09:40:00,84.04,84.05,83.73,83.73,112800.0,60.1971,60.2042,59.975,59.975,112800.0
2013-02-15 09:45:00,83.73,83.96,83.62,83.65,125600.0,59.975,60.1398,59.8962,59.9177,125600.0
2013-02-15 09:50:00,83.65,83.73,83.63,83.72,163300.0,59.9177,59.975,59.9034,59.9678,163300.0
2013-02-15 09:55:00,83.72,83.95,83.7,83.94,90200.0,59.9678,60.1326,59.9535,60.1254,90200.0
2013-02-15 10:00:00,83.93,84.18,83.93,84.16,74300.0,60.1183,60.2973,60.1183,60.283,74300.0
2013-02-15 10:05:00,84.16,84.23,84.09,84.13,51900.0,60.283,60.3332,60.2329,60.2615,51900.0
2013-02-15 10:10:00,84.14,84.2,84.11,84.19,48200.0,60.2687,60.3117,60.2472,60.3045,48200.0
2013-02-15 10:15:00,84.2,84.34,84.19,84.21,70300.0,60.3117,60.4119,60.3045,60.3188,70300.0
2013-02-15 10:20:00,84.23,84.31,84.19,84.26,53700.0,60.3332,60.3905,60.3045,60.3546,53700.0
2013-02-15 10:25:00,84.25,84.41,84.21,84.39,53300.0,60.3475,60.4621,60.3188,60.4478,53300.0
2013-02-15 10:30:00,84.39,84.39,84.2,84.23,98500.0,60.4478,60.4478,60.3117,60.3332,98500.0
2013-02-15 10:35:00,84.23,84.25,84.16,84.17,48000.0,60.3332,60.3475,60.283,60.2902,48000.0
2013-02-15 10:40:00,84.17,84.31,84.16,84.22,56500.0,60.2902,60.3905,60.283,60.326,56500.0
2013-02-15 10:45:00,84.23,84.29,84.17,84.17,48500.0,60.3332,60.3761,60.2902,60.2902,48500.0
2013-02-15 10:50:00,84.17,84.17,84.04,84.08,46000.0,60.2902,60.2902,60.1971,60.2257,46000.0
2013-02-15 10:55:00,84.08,84.14,84.07,84.12,24800.0,60.2257,60.2687,60.2185,60.2544,24800.0
2013-02-15 11:00:00,84.13,84.13,84.02,84.07,41600.0,60.2615,60.2615,60.1827,60.2185,41600.0
2013-02-15 11:05:00,84.07,84.11,83.95,83.96,38700.0,60.2185,60.2472,60.1326,60.1398,38700.0
2013-02-15 11:10:00,83.96,84.02,83.93,83.99,64600.0,60.1398,60.1827,60.1183,60.1612,64600.0
2013-02-15 11:15:00,84.0,84.0,83.93,83.94,52500.0,60.1684,60.1684,60.1183,60.1254,52500.0
2013-02-15 11:20:00,83.95,84.02,83.91,83.97,52300.0,60.1326,60.1827,60.1039,60.1469,52300.0
2013-02-15 11:25:00,83.98,84.01,83.97,83.98,46800.0,60.1541,60.1756,60.1469,60.1541,46800.0
2013-02-15 11:30:00,83.97,84.01,83.9,84.01,51900.0,60.1469,60.1756,60.0968,60.1756,51900.0
2013-02-15 11:35:00,84.0,84.02,83.97,84.0,29200.0,60.1684,60.1827,60.1469,60.1684,29200.0
2013-02-15 11:40:00,84.0,84.01,83.9,83.93,36500.0,60.1684,60.1756,60.0968,60.1183,36500.0
2013-02-15 11:45:00,83.93,83.98,83.93,83.95,18500.0,60.1183,60.1541,60.1183,60.1326,18500.0
2013-02-15 11:50:00,83.94,84.0,83.89,83.91,70100.0,60.1254,60.1684,60.0896,60.1039,70100.0
2013-02-15 11:55:00,83.92,84.0,83.91,83.99,45500.0,60.1111,60.1684,60.1039,60.1612,45500.0
2013-02-15 12:00:00,83.99,83.99,83.9,83.9,27900.0,60.1612,60.1612,60.0968,60.0968,27900.0
2013-02-15 12:05:00,83.89,83.89,83.81,83.81,16200.0,60.0896,60.0896,60.0323,60.0323,16200.0
2013-02-15 12:10:00,83.81,83.83,83.77,83.8,50400.0,60.0323,60.0466,60.0037,60.0252,50400.0
2013-02-15 12:15:00,83.8,83.85,83.78,83.8,24700.0,60.0252,60.061,60.0108,60.0252,24700.0
2013-02-15 12:20:00,83.8,83.86,83.79,83.83,45300.0,60.0252,60.0681,60.018,60.0466,45300.0
2013-02-15 12:25:00,83.83,83.89,83.83,83.87,39500.0,60.0466,60.0896,60.0466,60.0753,39500.0
2013-02-15 12:30:00,83.88,83.89,83.87,83.89,14900.0,60.0825,60.0896,60.0753,60.0896,14900.0
2013-02-15 12:35:00,83.89,83.92,83.85,83.86,25800.0,60.0896,60.1111,60.061,60.0681,25800.0
2013-02-15 12:40:00,83.87,83.89,83.84,83.84,30400.0,60.0753,60.0896,60.0538,60.0538,30400.0
2013-02-15 12:45:00,83.84,83.87,83.82,83.86,15000.0,60.0538,60.0753,60.0395,60.0681,15000.0
2013-02-15 12:50:00,83.86,83.87,83.83,83.85,22700.0,60.0681,60.0753,60.0466,60.061,22700.0
2013-02-15 12:55:00,83.84,83.86,83.81,83.82,20000.0,60.0538,60.0681,60.0323,60.0395,20000.0
2013-02-15 13:00:00,83.82,83.82,83.77,83.81,16800.0,60.0395,60.0395,60.0037,60.0323,16800.0
2013-02-15 13:05:00,83.79,83.83,83.79,83.82,26600.0,60.018,60.0466,60.018,60.0395,26600.0
2013-02-15 13:10:00,83.81,83.86,83.8,83.86,19900.0,60.0323,60.0681,60.0252,60.0681,19900.0
2013-02-15 13:15:00,83.86,83.87,83.85,83.86,32200.0,60.0681,60.0753,60.061,60.0681,32200.0
2013-02-15 13:20:00,83.86,83.87,83.82,83.84,23300.0,60.0681,60.0753,60.0395,60.0538,23300.0
2013-02-15 13:25:00,83.84,83.87,83.82,83.84,55900.0,60.0538,60.0753,60.0395,60.0538,55900.0
2013-02-15 13:30:00,83.84,83.96,83.84,83.96,19000.0,60.0538,60.1398,60.0538,60.1398,19000.0
2013-02-15 13:35:00,83.96,84.0,83.89,83.93,26600.0,60.1398,60.1684,60.0896,60.1183,26600.0
2013-02-15 13:40:00,83.93,83.97,83.91,83.92,24100.0,60.1183,60.1469,60.1039,60.1111,24100.0
2013-02-15 13:45:00,83.93,83.95,83.91,83.95,30800.0,60.1183,60.1326,60.1039,60.1326,30800.0
2013-02-15 13:50:00,83.95,84.02,83.94,83.99,24600.0,60.1326,60.1827,60.1254,60.1612,24600.0
2013-02-15 13:55:00,83.99,84.01,83.98,84.0,16800.0,60.1612,60.1756,60.1541,60.1684,16800.0
2013-02-15 14:00:00,84.0,84.03,83.95,83.95,42300.0,60.1684,60.1899,60.1326,60.1326,42300.0
2013-02-15 14:05:00,83.95,83.95,83.84,83.86,27100.0,60.1326,60.1326,60.0538,60.0681,27100.0
2013-02-15 14:10:00,83.85,83.86,83.78,83.79,23500.0,60.061,60.0681,60.0108,60.018,23500.0
2013-02-15 14:15:00,83.78,83.83,83.66,83.66,34500.0,60.0108,60.0466,59.9249,59.9249,34500.0
2013-02-15 14:20:00,83.68,83.7,83.62,83.63,52200.0,59.9392,59.9535,59.8962,59.9034,52200.0
2013-02-15 14:25:00,83.63,83.63,83.53,83.55,40300.0,59.9034,59.9034,59.8318,59.8461,40300.0
2013-02-15 14:30:00,83.55,83.63,83.54,83.62,58400.0,59.8461,59.9034,59.8389,59.8962,58400.0
2013-02-15 14:35:00,83.62,83.63,83.51,83.52,46400.0,59.8962,59.9034,59.8174,59.8246,46400.0
2013-02-15 14:40:00,83.53,83.56,83.37,83.38,58500.0,59.8318,59.8532,59.7171,59.7243,58500.0
2013-02-15 14:45:00,83.38,83.42,83.37,83.4,73300.0,59.7243,59.753,59.7171,59.7386,73300.0
2013-02-15 14:50:00,83.4,83.42,83.37,83.4,46700.0,59.7386,59.753,59.7171,59.7386,46700.0
2013-02-15 14:55:00,83.4,83.44,83.36,83.36,52900.0,59.7386,59.7673,59.71,59.71,52900.0
2013-02-15 15:00:00,83.36,83.55,83.34,83.55,67700.0,59.71,59.8461,59.6957,59.8461,67700.0
2013-02-15 15:05:00,83.55,83.6,83.5,83.55,96800.0,59.8461,59.8819,59.8103,59.8461,96800.0
2013-02-15 15:10:00,83.54,83.55,83.4,83.41,51200.0,59.8389,59.8461,59.7386,59.7458,51200.0
2013-02-15 15:15:00,83.41,83.44,83.36,83.37,83100.0,59.7458,59.7673,59.71,59.7171,83100.0
2013-02-15 15:20:00,83.38,83.39,83.32,83.36,100700.0,59.7243,59.7315,59.6813,59.71,100700.0
2013-02-15 15:25:00,83.37,83.47,83.34,83.45,63700.0,59.7171,59.7888,59.6957,59.7744,63700.0
2013-02-15 15:30:00,83.45,83.51,83.4,83.47,63600.0,59.7744,59.8174,59.7386,59.7888,63600.0
2013-02-15 15:35:00,83.47,83.6,83.45,83.54,69200.0,59.7888,59.8819,59.7744,59.8389,69200.0
2013-02-15 15:40:00,83.55,83.66,83.5,83.63,103400.0,59.8461,59.9249,59.8103,59.9034,103400.0
2013-02-15 15:45:00,83.63,83.68,83.55,83.55,81300.0,59.9034,59.9392,59.8461,59.8461,81300.0
2013-02-15 15:50:00,83.55,83.62,83.55,83.56,103400.0,59.8461,59.8962,59.8461,59.8532,103400.0
2013-02-15 15:55:00,83.57,83.65,83.5,83.64,231500.0,59.8604,59.9177,59.8103,59.9105,231500.0
2013-02-19 09:30:00,83.39,83.59,83.39,83.52,193700.0,59.7315,59.8747,59.7315,59.8246,193700.0
2013-02-19 09:35:00,83.52,83.54,83.4,83.4,89200.0,59.8246,59.8389,59.7386,59.7386,89200.0
2013-02-19 09:40:00,83.41,83.52,83.32,83.42,78300.0,59.7458,59.8246,59.6813,59.753,78300.0
2013-02-19 09:45:00,83.4,83.53,83.39,83.52,92300.0,59.7386,59.8318,59.7315,59.8246,92300.0
2013-02-19 09:50:00,83.53,83.54,83.43,83.43,77400.0,59.8318,59.8389,59.7601,59.7601,77400.0
2013-02-19 09:55:00,83.43,83.53,83.4,83.48,71300.0,59.7601,59.8318,59.7386,59.7959,71300.0
2013-02-19 10:00:00,83.47,83.54,83.41,83.51,59600.0,59.7888,59.8389,59.7458,59.8174,59600.0
2013-02-19 10:05:00,83.51,83.52,83.37,83.39,53000.0,59.8174,59.8246,59.7171,59.7315,53000.0
2013-02-19 10:10:00,83.4,83.42,83.26,83.26,65600.0,59.7386,59.753,59.6384,59.6384,65600.0
2013-02-19 10:15:00,83.25,83.31,83.24,83.31,64800.0,59.6312,59.6742,59.624,59.6742,64800.0
2013-02-19 10:20:00,83.31,83.42,83.31,83.4,58100.0,59.6742,59.753,59.6742,59.7386,58100.0
2013-02-19 10:25:00,83.39,83.5,83.39,83.43,54400.0,59.7315,59.8103,59.7315,59.7601,54400.0
2013-02-19 10:30:00,83.45,83.51,83.38,83.38,54300.0,59.7744,59.8174,59.7243,59.7243,54300.0
2013-02-19 10:35:00,83.37,83.42,83.31,83.34,54700.0,59.7171,59.753,59.6742,59.6957,54700.0
2013-02-19 10:40:00,83.34,83.34,83.27,83.28,49100.0,59.6957,59.6957,59.6455,59.6527,49100.0
2013-02-19 10:45:00,83.28,83.29,83.1,83.1,81600.0,59.6527,59.6598,59.5237,59.5237,81600.0
2013-02-19 10:50:00,83.1,83.11,82.92,82.98,148700.0,59.5237,59.5309,59.3948,59.4378,148700.0
2013-02-19 10:55:00,82.99,83.02,82.96,82.98,67300.0,59.445,59.4664,59.4235,59.4378,67300.0
2013-02-19 11:00:00,82.98,83.09,82.97,82.99,77500.0,59.4378,59.5166,59.4306,59.445,77500.0
2013-02-19 11:05:00,82.99,83.16,82.99,83.16,46900.0,59.445,59.5667,59.445,59.5667,46900.0
2013-02-19 11:10:00,83.15,83.16,83.1,83.15,42000.0,59.5596,59.5667,59.5237,59.5596,42000.0
2013-02-19 11:15:00,83.16,83.29,83.16,83.29,49700.0,59.5667,59.6598,59.5667,59.6598,49700.0
2013-02-19 11:20:00,83.3,83.3,83.21,83.25,62600.0,59.667,59.667,59.6025,59.6312,62600.0
2013-02-19 11:25:00,83.25,83.39,83.25,83.38,51800.0,59.6312,59.7315,59.6312,59.7243,51800.0
2013-02-19 11:30:00,83.37,83.43,83.34,83.42,70500.0,59.7171,59.7601,59.6957,59.753,70500.0
2013-02-19 11:35:00,83.41,83.41,83.3,83.31,31100.0,59.7458,59.7458,59.667,59.6742,31100.0
2013-02-19 11:40:00,83.31,83.31,83.22,83.23,43400.0,59.6742,59.6742,59.6097,59.6169,43400.0
2013-02-19 11:45:00,83.23,83.3,83.2,83.27,43500.0,59.6169,59.667,59.5954,59.6455,43500.0
2013-02-19 11:50:00,83.27,83.39,83.27,83.38,29400.0,59.6455,59.7315,59.6455,59.7243,29400.0
2013-02-19 11:55:00,83.38,83.49,83.37,83.45,34200.0,59.7243,59.8031,59.7171,59.7744,34200.0
2013-02-19 12:00:00,83.44,83.53,83.42,83.45,60900.0,59.7673,59.8318,59.753,59.7744,60900.0
2013-02-19 12:05:00,83.45,83.53,83.43,83.52,73900.0,59.7744,59.8318,59.7601,59.8246,73900.0
2013-02-19 12:10:00,83.51,83.76,83.51,83.67,87100.0,59.8174,59.9965,59.8174,59.932,87100.0
2013-02-19 12:15:00,83.67,83.75,83.65,83.75,28500.0,59.932,59.9893,59.9177,59.9893,28500.0
2013-02-19 12:20:00,83.74,83.8,83.7,83.8,28400.0,59.9822,60.0252,59.9535,60.0252,28400.0
2013-02-19 12:25:00,83.8,83.91,83.8,83.9,42100.0,60.0252,60.1039,60.0252,60.0968,42100.0
2013-02-19 12:30:00,83.9,83.97,83.89,83.95,28700.0,60.0968,60.1469,60.0896,60.1326,28700.0
2013-02-19 12:35:00,83.96,84.06,83.93,84.02,56200.0,60.1398,60.2114,60.1183,60.1827,56200.0
2013-02-19 12:40:00,84.04,84.08,83.9,84.03,48300.0,60.1971,60.2257,60.0968,60.1899,48300.0
2013-02-19 12:45:00,84.05,84.06,83.94,83.94,38500.0,60.2042,60.2114,60.1254,60.1254,38500.0
2013-02-19 12:50:00,83.94,83.96,83.83,83.89,35400.0,60.1254,60.1398,60.0466,60.0896,35400.0
2013-02-19 12:55:00,83.89,83.9,83.86,83.89,34800.0,60.0896,60.0968,60.0681,60.0896,34800.0
2013-02-19 13:00:00,83.89,83.92,83.89,83.92,19200.0,60.0896,60.1111,60.0896,60.1111,19200.0
2013-02-19 13:05:00,83.91,83.92,83.87,83.89,25300.0,60.1039,60.1111,60.0753,60.0896,25300.0
2013-02-19 13:10:00,83.89,83.95,83.88,83.94,30500.0,60.0896,60.1326,60.0825,60.1254,30500.0
2013-02-19 13:15:00,83.95,83.95,83.91,83.92,30800.0,60.1326,60.1326,60.1039,60.1111,30800.0
2013-02-19 13:20:00,83.92,83.96,83.88,83.95,29200.0,60.1111,60.1398,60.0825,60.1326,29200.0
2013-02-19 13:25:00,83.96,84.0,83.94,83.94,36900.0,60.1398,60.1684,60.1254,60.1254,36900.0
2013-02-19 13:30:00,83.94,83.96,83.92,83.93,38300.0,60.1254,60.1398,60.1111,60.1183,38300.0
2013-02-19 13:35:00,83.92,83.95,83.92,83.95,30000.0,60.1111,60.1326,60.1111,60.1326,30000.0
2013-02-19 13:40:00,83.95,84.01,83.93,83.97,46900.0,60.1326,60.1756,60.1183,60.1469,46900.0
2013-02-19 13:45:00,83.96,83.97,83.88,83.96,39500.0,60.1398,60.1469,60.0825,60.1398,39500.0
2013-02-19 13:50:00,83.97,84.01,83.96,84.01,24200.0,60.1469,60.1756,60.1398,60.1756,24200.0
2013-02-19 13:55:00,84.01,84.1,84.0,84.09,40300.0,60.1756,60.24,60.1684,60.2329,40300.0
2013-02-19 14:00:00,84.09,84.11,84.01,84.04,52700.0,60.2329,60.2472,60.1756,60.1971,52700.0
2013-02-19 14:05:00,84.05,84.13,84.02,84.1,35500.0,60.2042,60.2615,60.1827,60.24,35500.0
2013-02-19 14:10:00,84.11,84.11,84.02,84.03,33200.0,60.2472,60.2472,60.1827,60.1899,33200.0
2013-02-19 14:15:00,84.01,84.01,83.98,84.01,31000.0,60.1756,60.1756,60.1541,60.1756,31000.0
2013-02-19 14:20:00,84.01,84.08,84.01,84.06,35900.0,60.1756,60.2257,60.1756,60.2114,35900.0
2013-02-19 14:25:00,84.06,84.13,84.06,84.13,70300.0,60.2114,60.2615,60.2114,60.2615,70300.0
2013-02-19 14:30:00,84.12,84.18,84.09,84.18,44000.0,60.2544,60.2973,60.2329,60.2973,44000.0
2013-02-19 14:35:00,84.18,84.25,84.17,84.2,53100.0,60.2973,60.3475,60.2902,60.3117,53100.0
2013-02-19 14:40:00,84.2,84.27,84.18,84.2,47100.0,60.3117,60.3618,60.2973,60.3117,47100.0
2013-02-19 14:45:00,84.19,84.24,84.19,84.21,32600.0,60.3045,60.3403,60.3045,60.3188,32600.0
2013-02-19 14:50:00,84.2,84.22,84.17,84.2,25500.0,60.3117,60.326,60.2902,60.3117,25500.0
2013-02-19 14:55:00,84.2,84.2,84.1,84.11,54600.0,60.3117,60.3117,60.24,60.2472,54600.0
2013-02-19 15:00:00,84.11,84.17,84.11,84.12,57900.0,60.2472,60.2902,60.2472,60.2544,57900.0
2013-02-19 15:05:00,84.12,84.15,84.12,84.13,24000.0,60.2544,60.2759,60.2544,60.2615,24000.0
2013-02-19 15:10:00,84.13,84.2,84.12,84.19,46600.0,60.2615,60.3117,60.2544,60.3045,46600.0
2013-02-19 15:15:00,84.18,84.19,84.08,84.13,51700.0,60.2973,60.3045,60.2257,60.2615,51700.0
2013-02-19 15:20:00,84.13,84.22,84.12,84.22,37300.0,60.2615,60.326,60.2544,60.326,37300.0
2013-02-19 15:25:00,84.22,84.26,84.17,84.25,64500.0,60.326,60.3546,60.2902,60.3475,64500.0
2013-02-19 15:30:00,84.24,84.25,84.13,84.13,50600.0,60.3403,60.3475,60.2615,60.2615,50600.0
2013-02-19 15:35:00,84.13,84.14,84.1,84.11,47700.0,60.2615,60.2687,60.24,60.2472,47700.0
2013-02-19 15:40:00,84.1,84.18,84.1,84.18,76000.0,60.24,60.2973,60.24,60.2973,76000.0
2013-02-19 15:45:00,84.17,84.21,84.16,84.17,103800.0,60.2902,60.3188,60.283,60.2902,103800.0
2013-02-19 15:50:00,84.18,84.24,84.16,84.17,216900.0,60.2973,60.3403,60.283,60.2902,216900.0
2013-02-19 15:55:00,84.17,84.2,84.08,84.14,398700.0,60.2902,60.3117,60.2257,60.2687,398700.0
2013-02-20 09:30:00,84.36,84.7,84.24,84.55,157000.0,60.4263,60.6698,60.3403,60.5624,157000.0
2013-02-20 09:35:00,84.57,84.86,84.57,84.86,93300.0,60.5767,60.7844,60.5767,60.7844,93300.0
2013-02-20 09:40:00,84.85,85.14,84.79,85.14,107000.0,60.7773,60.985,60.7343,60.985,107000.0
2013-02-20 09:45:00,85.13,85.25,85.09,85.09,123100.0,60.9778,61.0638,60.9492,60.9492,123100.0
2013-02-20 09:50:00,85.08,85.12,84.97,85.01,90800.0,60.942,60.9707,60.8632,60.8919,90800.0
2013-02-20 09:55:00,85.0,85.12,84.98,85.11,56900.0,60.8847,60.9707,60.8704,60.9635,56900.0
2013-02-20 10:00:00,85.12,85.12,85.03,85.05,90300.0,60.9707,60.9707,60.9062,60.9205,90300.0
2013-02-20 10:05:00,85.05,85.05,84.98,85.03,63300.0,60.9205,60.9205,60.8704,60.9062,63300.0
2013-02-20 10:10:00,85.03,85.13,85.0,85.11,130300.0,60.9062,60.9778,60.8847,60.9635,130300.0
2013-02-20 10:15:00,85.11,85.14,84.94,85.03,172200.0,60.9635,60.985,60.8417,60.9062,172200.0
2013-02-20 10:20:00,85.04,85.09,84.98,84.98,66500.0,60.9134,60.9492,60.8704,60.8704,66500.0
2013-02-20 10:25:00,84.98,85.11,84.87,85.11,50300.0,60.8704,60.9635,60.7916,60.9635,50300.0
2013-02-20 10:30:00,85.11,85.19,85.1,85.19,66700.0,60.9635,61.0208,60.9563,61.0208,66700.0
2013-02-20 10:35:00,85.18,85.33,85.17,85.21,113500.0,61.0136,61.1211,61.0065,61.0351,113500.0
2013-02-20 10:40:00,85.22,85.26,85.17,85.24,58200.0,61.0423,61.0709,61.0065,61.0566,58200.0
2013-02-20 10:45:00,85.24,85.25,85.18,85.22,53100.0,61.0566,61.0638,61.0136,61.0423,53100.0
2013-02-20 10:50:00,85.21,85.34,85.21,85.34,54900.0,61.0351,61.1282,61.0351,61.1282,54900.0
2013-02-20 10:55:00,85.34,85.34,85.21,85.31,92700.0,61.1282,61.1282,61.0351,61.1067,92700.0
2013-02-20 11:00:00,85.31,85.33,85.19,85.3,65800.0,61.1067,61.1211,61.0208,61.0996,65800.0
2013-02-20 11:05:00,85.3,85.33,85.19,85.23,85700.0,61.0996,61.1211,61.0208,61.0494,85700.0
2013-02-20 11:10:00,85.23,85.23,85.06,85.13,88800.0,61.0494,61.0494,60.9277,60.9778,88800.0
2013-02-20 11:15:00,85.13,85.17,85.09,85.15,56400.0,60.9778,61.0065,60.9492,60.9921,56400.0
2013-02-20 11:20:00,85.16,85.19,85.14,85.17,49100.0,60.9993,61.0208,60.985,61.0065,49100.0
2013-02-20 11:25:00,85.17,85.21,85.15,85.21,49800.0,61.0065,61.0351,60.9921,61.0351,49800.0
2013-02-20 11:30:00,85.2,85.21,85.15,85.15,37300.0,61.028,61.0351,60.9921,60.9921,37300.0
2013-02-20 11:35:00,85.16,85.2,85.01,85.02,74800.0,60.9993,61.028,60.8919,60.899,74800.0
2013-02-20 11:40:00,85.02,85.11,84.91,84.96,44200.0,60.899,60.9635,60.8202,60.856,44200.0
2013-02-20 11:45:00,84.96,85.09,84.95,85.02,42500.0,60.856,60.9492,60.8489,60.899,42500.0
2013-02-20 11:50:00,85.02,85.02,84.87,84.88,42500.0,60.899,60.899,60.7916,60.7987,42500.0
2013-02-20 11:55:00,84.87,84.89,84.84,84.87,31000.0,60.7916,60.8059,60.7701,60.7916,31000.0
2013-02-20 12:00:00,84.86,84.89,84.86,84.86,41000.0,60.7844,60.8059,60.7844,60.7844,41000.0
2013-02-20 12:05:00,84.86,84.97,84.86,84.93,43300.0,60.7844,60.8632,60.7844,60.8346,43300.0
2013-02-20 12:10:00,84.93,84.99,84.93,84.95,31700.0,60.8346,60.8775,60.8346,60.8489,31700.0
2013-02-20 12:15:00,84.95,85.0,84.95,85.0,23900.0,60.8489,60.8847,60.8489,60.8847,23900.0
2013-02-20 12:20:00,85.0,85.12,85.0,85.08,35400.0,60.8847,60.9707,60.8847,60.942,35400.0
2013-02-20 12:25:00,85.08,85.1,85.04,85.06,85300.0,60.942,60.9563,60.9134,60.9277,85300.0
2013-02-20 12:30:00,85.04,85.11,84.99,85.1,31600.0,60.9134,60.9635,60.8775,60.9563,31600.0
2013-02-20 12:35:00,85.1,85.22,85.1,85.21,29900.0,60.9563,61.0423,60.9563,61.0351,29900.0
2013-02-20 12:40:00,85.21,85.3,85.19,85.3,39100.0,61.0351,61.0996,61.0208,61.0996,39100.0
2013-02-20 12:45:00,85.29,85.33,85.28,85.31,42800.0,61.0924,61.1211,61.0853,61.1067,42800.0
2013-02-20 12:50:00,85.31,85.31,85.17,85.27,55300.0,61.1067,61.1067,61.0065,61.0781,55300.0
2013-02-20 12:55:00,85.25,85.33,85.25,85.31,45400.0,61.0638,61.1211,61.0638,61.1067,45400.0
2013-02-20 13:00:00,85.31,85.32,85.13,85.22,147200.0,61.1067,61.1139,60.9778,61.0423,147200.0
2013-02-20 13:05:00,85.22,85.25,85.09,85.09,47400.0,61.0423,61.0638,60.9492,60.9492,47400.0
2013-02-20 13:10:00,85.09,85.11,85.0,85.1,30500.0,60.9492,60.9635,60.8847,60.9563,30500.0
2013-02-20 13:15:00,85.11,85.21,85.1,85.13,28900.0,60.9635,61.0351,60.9563,60.9778,28900.0
2013-02-20 13:20:00,85.14,85.21,85.14,85.15,30400.0,60.985,61.0351,60.985,60.9921,30400.0
2013-02-20 13:25:00,85.14,85.14,85.07,85.08,14500.0,60.985,60.985,60.9348,60.942,14500.0
2013-02-20 13:30:00,85.07,85.08,84.99,85.02,40200.0,60.9348,60.942,60.8775,60.899,40200.0
2013-02-20 13:35:00,85.02,85.07,85.0,85.06,32500.0,60.899,60.9348,60.8847,60.9277,32500.0
2013-02-20 13:40:00,85.06,85.11,85.01,85.11,32400.0,60.9277,60.9635,60.8919,60.9635,32400.0
2013-02-20 13:45:00,85.09,85.12,85.04,85.04,29200.0,60.9492,60.9707,60.9134,60.9134,29200.0
2013-02-20 13:50:00,85.03,85.04,84.96,85.0,30000.0,60.9062,60.9134,60.856,60.8847,30000.0
2013-02-20 13:55:00,85.0,85.1,84.99,85.1,37100.0,60.8847,60.9563,60.8775,60.9563,37100.0
2013-02-20 14:00:00,85.08,85.19,84.95,85.18,55200.0,60.942,61.0208,60.8489,61.0136,55200.0
2013-02-20 14:05:00,85.19,85.33,85.19,85.33,51200.0,61.0208,61.1211,61.0208,61.1211,51200.0
2013-02-20 14:10:00,85.33,85.33,85.18,85.26,61900.0,61.1211,61.1211,61.0136,61.0709,61900.0
2013-02-20 14:15:00,85.23,85.31,85.19,85.26,45300.0,61.0494,61.1067,61.0208,61.0709,45300.0
2013-02-20 14:20:00,85.26,85.28,85.17,85.17,43100.0,61.0709,61.0853,61.0065,61.0065,43100.0
2013-02-20 14:25:00,85.17,85.22,85.15,85.21,36600.0,61.0065,61.0423,60.9921,61.0351,36600.0
2013-02-20 14:30:00,85.21,85.28,85.19,85.25,44700.0,61.0351,61.0853,61.0208,61.0638,44700.0
2013-02-20 14:35:00,85.26,85.31,85.18,85.3,45100.0,61.0709,61.1067,61.0136,61.0996,45100.0
2013-02-20 14:40:00,85.32,85.32,85.16,85.17,49200.0,61.1139,61.1139,60.9993,61.0065,49200.0
2013-02-20 14:45:00,85.15,85.22,85.04,85.13,112700.0,60.9921,61.0423,60.9134,60.9778,112700.0
2013-02-20 14:50:00,85.12,85.15,84.96,85.03,60400.0,60.9707,60.9921,60.856,60.9062,60400.0
2013-02-20 14:55:00,85.02,85.12,85.0,85.1,46900.0,60.899,60.9707,60.8847,60.9563,46900.0
2013-02-20 15:00:00,85.09,85.09,84.98,84.99,61100.0,60.9492,60.9492,60.8704,60.8775,61100.0
2013-02-20 15:05:00,84.99,85.11,84.99,85.11,66600.0,60.8775,60.9635,60.8775,60.9635,66600.0
2013-02-20 15:10:00,85.11,85.13,85.05,85.06,62500.0,60.9635,60.9778,60.9205,60.9277,62500.0
2013-02-20 15:15:00,85.07,85.08,84.99,85.05,61300.0,60.9348,60.942,60.8775,60.9205,61300.0
2013-02-20 15:20:00,85.05,85.09,85.0,85.09,67900.0,60.9205,60.9492,60.8847,60.9492,67900.0
2013-02-20 15:25:00,85.08,85.09,84.98,85.01,55300.0,60.942,60.9492,60.8704,60.8919,55300.0
2013-02-20 15:30:00,85.02,85.02,84.86,84.9,95200.0,60.899,60.899,60.7844,60.8131,95200.0
2013-02-20 15:35:00,84.9,85.07,84.89,85.01,86000.0,60.8131,60.9348,60.8059,60.8919,86000.0
2013-02-20 15:40:00,85.0,85.03,84.96,85.01,91400.0,60.8847,60.9062,60.856,60.8919,91400.0
2013-02-20 15:45:00,85.01,85.07,84.89,84.95,101600.0,60.8919,60.9348,60.8059,60.8489,101600.0
2013-02-20 15:50:00,84.96,84.96,84.75,84.81,159000.0,60.856,60.856,60.7056,60.7486,159000.0
2013-02-20 15:55:00,84.82,84.84,84.62,84.65,305100.0,60.7558,60.7701,60.6125,60.634,305100.0
2013-02-21 09:30:00,84.52,84.59,84.18,84.5,87100.0,60.5409,60.591,60.2973,60.5266,87100.0
2013-02-21 09:35:00,84.55,84.55,84.31,84.46,45400.0,60.5624,60.5624,60.3905,60.4979,45400.0
2013-02-21 09:40:00,84.49,84.69,84.37,84.63,55100.0,60.5194,60.6626,60.4334,60.6197,55100.0
2013-02-21 09:45:00,84.57,84.62,84.41,84.5,52600.0,60.5767,60.6125,60.4621,60.5266,52600.0
2013-02-21 09:50:00,84.49,84.52,84.33,84.45,39300.0,60.5194,60.5409,60.4048,60.4907,39300.0
2013-02-21 09:55:00,84.47,84.62,84.45,84.59,52800.0,60.5051,60.6125,60.4907,60.591,52800.0
2013-02-21 10:00:00,84.58,84.58,84.15,84.4,49500.0,60.5839,60.5839,60.2759,60.4549,49500.0
2013-02-21 10:05:00,84.39,84.66,84.39,84.64,36700.0,60.4478,60.6412,60.4478,60.6268,36700.0
2013-02-21 10:10:00,84.65,84.67,84.46,84.52,40800.0,60.634,60.6483,60.4979,60.5409,40800.0
2013-02-21 10:15:00,84.52,84.53,84.42,84.47,50400.0,60.5409,60.548,60.4693,60.5051,50400.0
2013-02-21 10:20:00,84.48,84.55,84.48,84.51,27500.0,60.5122,60.5624,60.5122,60.5337,27500.0
2013-02-21 10:25:00,84.52,84.63,84.52,84.59,27400.0,60.5409,60.6197,60.5409,60.591,27400.0
2013-02-21 10:30:00,84.59,84.6,84.49,84.55,33800.0,60.591,60.5982,60.5194,60.5624,33800.0
2013-02-21 10:35:00,84.54,84.57,84.51,84.55,38300.0,60.5552,60.5767,60.5337,60.5624,38300.0
2013-02-21 10:40:00,84.54,84.72,84.48,84.71,31200.0,60.5552,60.6841,60.5122,60.677,31200.0
2013-02-21 10:45:00,84.72,84.73,84.64,84.66,25500.0,60.6841,60.6913,60.6268,60.6412,25500.0
2013-02-21 10:50:00,84.65,84.65,84.46,84.62,34200.0,60.634,60.634,60.4979,60.6125,34200.0
2013-02-21 10:55:00,84.62,84.63,84.56,84.59,26100.0,60.6125,60.6197,60.5695,60.591,26100.0
2013-02-21 11:00:00,84.6,84.69,84.6,84.67,24900.0,60.5982,60.6626,60.5982,60.6483,24900.0
2013-02-21 11:05:00,84.67,84.77,84.63,84.7,70600.0,60.6483,60.72,60.6197,60.6698,70600.0
2013-02-21 11:10:00,84.7,84.73,84.59,84.6,19300.0,60.6698,60.6913,60.591,60.5982,19300.0
2013-02-21 11:15:00,84.59,84.7,84.57,84.66,33900.0,60.591,60.6698,60.5767,60.6412,33900.0
2013-02-21 11:20:00,84.66,84.66,84.57,84.64,38700.0,60.6412,60.6412,60.5767,60.6268,38700.0
2013-02-21 11:25:00,84.64,84.71,84.64,84.7,29800.0,60.6268,60.677,60.6268,60.6698,29800.0
2013-02-21 11:30:00,84.67,84.68,84.5,84.57,37200.0,60.6483,60.6555,60.5266,60.5767,37200.0
2013-02-21 11:35:00,84.55,84.72,84.55,84.71,61700.0,60.5624,60.6841,60.5624,60.677,61700.0
2013-02-21 11:40:00,84.72,84.87,84.72,84.83,46900.0,60.6841,60.7916,60.6841,60.7629,46900.0
2013-02-21 11:45:00,84.83,84.84,84.71,84.72,43900.0,60.7629,60.7701,60.677,60.6841,43900.0
2013-02-21 11:50:00,84.72,84.72,84.65,84.67,47100.0,60.6841,60.6841,60.634,60.6483,47100.0
2013-02-21 11:55:00,84.68,84.77,84.61,84.64,90500.0,60.6555,60.72,60.6053,60.6268,90500.0
2013-02-21 12:00:00,84.64,84.71,84.61,84.66,142500.0,60.6268,60.677,60.6053,60.6412,142500.0
2013-02-21 12:05:00,84.66,84.68,84.6,84.66,19300.0,60.6412,60.6555,60.5982,60.6412,19300.0
2013-02-21 12:10:00,84.66,84.73,84.6,84.68,13000.0,60.6412,60.6913,60.5982,60.6555,13000.0
2013-02-21 12:15:00,84.7,84.71,84.48,84.52,51900.0,60.6698,60.677,60.5122,60.5409,51900.0
2013-02-21 12:20:00,84.52,84.57,84.48,84.51,27600.0,60.5409,60.5767,60.5122,60.5337,27600.0
2013-02-21 12:25:00,84.52,84.54,84.47,84.49,48600.0,60.5409,60.5552,60.5051,60.5194,48600.0
2013-02-21 12:30:00,84.5,84.56,84.48,84.54,26700.0,60.5266,60.5695,60.5122,60.5552,26700.0
2013-02-21 12:35:00,84.54,84.58,84.48,84.51,26900.0,60.5552,60.5839,60.5122,60.5337,26900.0
2013-02-21 12:40:00,84.51,84.62,84.51,84.59,19500.0,60.5337,60.6125,60.5337,60.591,19500.0
2013-02-21 12:45:00,84.59,84.64,84.51,84.55,70000.0,60.591,60.6268,60.5337,60.5624,70000.0
2013-02-21 12:50:00,84.57,84.57,84.49,84.55,43200.0,60.5767,60.5767,60.5194,60.5624,43200.0
2013-02-21 12:55:00,84.54,84.64,84.51,84.52,85000.0,60.5552,60.6268,60.5337,60.5409,85000.0
2013-02-21 13:00:00,84.52,84.65,84.51,84.63,41200.0,60.5409,60.634,60.5337,60.6197,41200.0
2013-02-21 13:05:00,84.63,84.66,84.61,84.61,22200.0,60.6197,60.6412,60.6053,60.6053,22200.0
2013-02-21 13:10:00,84.62,84.69,84.57,84.69,14700.0,60.6125,60.6626,60.5767,60.6626,14700.0
2013-02-21 13:15:00,84.68,84.69,84.59,84.64,26600.0,60.6555,60.6626,60.591,60.6268,26600.0
2013-02-21 13:20:00,84.63,84.74,84.61,84.72,30000.0,60.6197,60.6985,60.6053,60.6841,30000.0
2013-02-21 13:25:00,84.72,84.73,84.61,84.64,42400.0,60.6841,60.6913,60.6053,60.6268,42400.0
2013-02-21 13:30:00,84.62,84.68,84.58,84.66,66300.0,60.6125,60.6555,60.5839,60.6412,66300.0
2013-02-21 13:35:00,84.68,84.73,84.66,84.7,19200.0,60.6555,60.6913,60.6412,60.6698,19200.0
2013-02-21 13:40:00,84.7,84.72,84.61,84.64,17100.0,60.6698,60.6841,60.6053,60.6268,17100.0
2013-02-21 13:45:00,84.66,84.67,84.61,84.61,11100.0,60.6412,60.6483,60.6053,60.6053,11100.0
2013-02-21 13:50:00,84.61,84.66,84.57,84.66,16100.0,60.6053,60.6412,60.5767,60.6412,16100.0
2013-02-21 13:55:00,84.67,84.78,84.64,84.74,31200.0,60.6483,60.7271,60.6268,60.6985,31200.0
2013-02-21 14:00:00,84.74,84.75,84.59,84.61,22400.0,60.6985,60.7056,60.591,60.6053,22400.0
2013-02-21 14:05:00,84.61,84.63,84.55,84.57,18300.0,60.6053,60.6197,60.5624,60.5767,18300.0
2013-02-21 14:10:00,84.57,84.67,84.56,84.67,24500.0,60.5767,60.6483,60.5695,60.6483,24500.0
2013-02-21 14:15:00,84.67,84.7,84.64,84.69,22700.0,60.6483,60.6698,60.6268,60.6626,22700.0
2013-02-21 14:20:00,84.68,84.68,84.6,84.67,14200.0,60.6555,60.6555,60.5982,60.6483,14200.0
2013-02-21 14:25:00,84.66,84.77,84.64,84.73,25800.0,60.6412,60.72,60.6268,60.6913,25800.0
2013-02-21 14:30:00,84.74,84.79,84.71,84.71,28800.0,60.6985,60.7343,60.677,60.677,28800.0
2013-02-21 14:35:00,84.71,84.73,84.67,84.69,23900.0,60.677,60.6913,60.6483,60.6626,23900.0
2013-02-21 14:40:00,84.69,84.71,84.63,84.69,21300.0,60.6626,60.677,60.6197,60.6626,21300.0
2013-02-21 14:45:00,84.68,84.74,84.67,84.68,25900.0,60.6555,60.6985,60.6483,60.6555,25900.0
2013-02-21 14:50:00,84.68,84.69,84.65,84.67,21600.0,60.6555,60.6626,60.634,60.6483,21600.0
2013-02-21 14:55:00,84.68,84.83,84.68,84.79,39800.0,60.6555,60.7629,60.6555,60.7343,39800.0
2013-02-21 15:00:00,84.78,84.84,84.71,84.81,61800.0,60.7271,60.7701,60.677,60.7486,61800.0
2013-02-21 15:05:00,84.81,84.97,84.8,84.95,60600.0,60.7486,60.8632,60.7414,60.8489,60600.0
2013-02-21 15:10:00,84.95,85.14,84.92,85.13,91800.0,60.8489,60.985,60.8274,60.9778,91800.0
2013-02-21 15:15:00,85.13,85.24,85.07,85.18,92700.0,60.9778,61.0566,60.9348,61.0136,92700.0
2013-02-21 15:20:00,85.19,85.31,85.16,85.26,62700.0,61.0208,61.1067,60.9993,61.0709,62700.0
2013-02-21 15:25:00,85.26,85.32,85.2,85.24,56600.0,61.0709,61.1139,61.028,61.0566,56600.0
2013-02-21 15:30:00,85.24,85.26,85.18,85.25,86200.0,61.0566,61.0709,61.0136,61.0638,86200.0
2013-02-21 15:35:00,85.25,85.28,85.21,85.24,75800.0,61.0638,61.0853,61.0351,61.0566,75800.0
2013-02-21 15:40:00,85.25,85.27,85.19,85.25,76200.0,61.0638,61.0781,61.0208,61.0638,76200.0
2013-02-21 15:45:00,85.24,85.24,85.12,85.15,90000.0,61.0566,61.0566,60.9707,60.9921,90000.0
2013-02-21 15:50:00,85.13,85.19,85.07,85.11,165400.0,60.9778,61.0208,60.9348,60.9635,165400.0
2013-02-21 15:55:00,85.1,85.22,85.05,85.11,225600.0,60.9563,61.0423,60.9205,60.9635,225600.0
2013-02-22 09:30:00,85.07,85.88,85.07,85.81,222000.0,60.9348,61.515,60.9348,61.4649,222000.0
2013-02-22 09:35:00,85.8,85.83,85.5,85.56,63000.0,61.4577,61.4792,61.2428,61.2858,63000.0
2013-02-22 09:40:00,85.53,85.67,85.44,85.67,96000.0,61.2643,61.3646,61.1999,61.3646,96000.0
2013-02-22 09:45:00,85.67,85.75,85.54,85.63,92000.0,61.3646,61.4219,61.2715,61.336,92000.0
2013-02-22 09:50:00,85.64,85.67,85.56,85.62,51800.0,61.3431,61.3646,61.2858,61.3288,51800.0
2013-02-22 09:55:00,85.62,85.88,85.54,85.85,111000.0,61.3288,61.515,61.2715,61.4935,111000.0
2013-02-22 10:00:00,85.86,85.89,85.71,85.72,88000.0,61.5007,61.5222,61.3933,61.4004,88000.0
2013-02-22 10:05:00,85.71,85.79,85.67,85.73,98200.0,61.3933,61.4506,61.3646,61.4076,98200.0
2013-02-22 10:10:00,85.73,85.78,85.71,85.71,67000.0,61.4076,61.4434,61.3933,61.3933,67000.0
2013-02-22 10:15:00,85.7,85.79,85.67,85.78,52400.0,61.3861,61.4506,61.3646,61.4434,52400.0
2013-02-22 10:20:00,85.79,85.99,85.77,85.98,140800.0,61.4506,61.5938,61.4362,61.5867,140800.0
2013-02-22 10:25:00,85.99,86.07,85.96,86.07,97000.0,61.5938,61.6511,61.5723,61.6511,97000.0
2013-02-22 10:30:00,86.07,86.08,85.91,85.94,97800.0,61.6511,61.6583,61.5365,61.558,97800.0
2013-02-22 10:35:00,85.94,85.97,85.9,85.91,61000.0,61.558,61.5795,61.5294,61.5365,61000.0
2013-02-22 10:40:00,85.9,86.09,85.85,86.09,112000.0,61.5294,61.6655,61.4935,61.6655,112000.0
2013-02-22 10:45:00,86.07,86.15,86.01,86.09,58600.0,61.6511,61.7084,61.6082,61.6655,58600.0
2013-02-22 10:50:00,86.1,86.17,86.09,86.16,53600.0,61.6726,61.7228,61.6655,61.7156,53600.0
2013-02-22 10:55:00,86.16,86.23,86.05,86.06,58800.0,61.7156,61.7657,61.6368,61.644,58800.0
2013-02-22 11:00:00,86.06,86.1,85.99,86.1,72200.0,61.644,61.6726,61.5938,61.6726,72200.0
2013-02-22 11:05:00,86.11,86.23,86.1,86.17,99600.0,61.6798,61.7657,61.6726,61.7228,99600.0
2013-02-22 11:10:00,86.17,86.19,85.97,86.02,85800.0,61.7228,61.7371,61.5795,61.6153,85800.0
2013-02-22 11:15:00,86.01,86.02,85.91,85.93,86600.0,61.6082,61.6153,61.5365,61.5508,86600.0
2013-02-22 11:20:00,85.93,86.02,85.91,85.97,53400.0,61.5508,61.6153,61.5365,61.5795,53400.0
2013-02-22 11:25:00,85.97,86.07,85.96,86.04,39200.0,61.5795,61.6511,61.5723,61.6296,39200.0
2013-02-22 11:30:00,86.04,86.08,86.0,86.08,43800.0,61.6296,61.6583,61.601,61.6583,43800.0
2013-02-22 11:35:00,86.09,86.13,86.05,86.12,81200.0,61.6655,61.6941,61.6368,61.6869,81200.0
2013-02-22 11:40:00,86.15,86.17,86.04,86.05,66400.0,61.7084,61.7228,61.6296,61.6368,66400.0
2013-02-22 11:45:00,86.05,86.11,86.04,86.09,40400.0,61.6368,61.6798,61.6296,61.6655,40400.0
2013-02-22 11:50:00,86.09,86.22,86.07,86.16,67000.0,61.6655,61.7586,61.6511,61.7156,67000.0
2013-02-22 11:55:00,86.15,86.15,86.09,86.13,37000.0,61.7084,61.7084,61.6655,61.6941,37000.0
2013-02-22 12:00:00,86.12,86.17,86.11,86.13,50000.0,61.6869,61.7228,61.6798,61.6941,50000.0
2013-02-22 12:05:00,86.13,86.16,86.1,86.11,43800.0,61.6941,61.7156,61.6726,61.6798,43800.0
2013-02-22 12:10:00,86.12,86.16,86.07,86.16,67800.0,61.6869,61.7156,61.6511,61.7156,67800.0
2013-02-22 12:15:00,86.16,86.21,86.1,86.2,73800.0,61.7156,61.7514,61.6726,61.7442,73800.0
2013-02-22 12:20:00,86.2,86.21,86.16,86.19,37800.0,61.7442,61.7514,61.7156,61.7371,37800.0
2013-02-22 12:25:00,86.19,86.21,86.17,86.2,47000.0,61.7371,61.7514,61.7228,61.7442,47000.0
2013-02-22 12:30:00,86.19,86.22,86.18,86.2,45200.0,61.7371,61.7586,61.7299,61.7442,45200.0
2013-02-22 12:35:00,86.2,86.28,86.19,86.28,60800.0,61.7442,61.8016,61.7371,61.8016,60800.0
2013-02-22 12:40:00,86.28,86.29,86.24,86.26,40400.0,61.8016,61.8087,61.7729,61.7872,40400.0
2013-02-22 12:45:00,86.26,86.35,86.23,86.3,67000.0,61.7872,61.8517,61.7657,61.8159,67000.0
2013-02-22 12:50:00,86.3,86.33,86.26,86.27,75400.0,61.8159,61.8374,61.7872,61.7944,75400.0
2013-02-22 12:55:00,86.28,86.33,86.25,86.3,61800.0,61.8016,61.8374,61.7801,61.8159,61800.0
2013-02-22 13:00:00,86.29,86.31,86.25,86.25,35200.0,61.8087,61.823,61.7801,61.7801,35200.0
2013-02-22 13:05:00,86.25,86.28,86.22,86.24,55200.0,61.7801,61.8016,61.7586,61.7729,55200.0
2013-02-22 13:10:00,86.23,86.28,86.21,86.25,55400.0,61.7657,61.8016,61.7514,61.7801,55400.0
2013-02-22 13:15:00,86.26,86.35,86.23,86.35,80800.0,61.7872,61.8517,61.7657,61.8517,80800.0
2013-02-22 13:20:00,86.35,86.39,86.34,86.35,44800.0,61.8517,61.8803,61.8445,61.8517,44800.0
2013-02-22 13:25:00,86.35,86.36,86.28,86.33,63200.0,61.8517,61.8589,61.8016,61.8374,63200.0
2013-02-22 13:30:00,86.34,86.36,86.31,86.35,63000.0,61.8445,61.8589,61.823,61.8517,63000.0
2013-02-22 13:35:00,86.35,86.37,86.33,86.37,96400.0,61.8517,61.866,61.8374,61.866,96400.0
2013-02-22 13:40:00,86.36,86.41,86.34,86.36,74000.0,61.8589,61.8947,61.8445,61.8589,74000.0
2013-02-22 13:45:00,86.38,86.41,86.36,86.4,68400.0,61.8732,61.8947,61.8589,61.8875,68400.0
2013-02-22 13:50:00,86.4,86.41,86.36,86.36,50200.0,61.8875,61.8947,61.8589,61.8589,50200.0
2013-02-22 13:55:00,86.37,86.38,86.3,86.38,66600.0,61.866,61.8732,61.8159,61.8732,66600.0
2013-02-22 14:00:00,86.38,86.41,86.33,86.41,63800.0,61.8732,61.8947,61.8374,61.8947,63800.0
2013-02-22 14:05:00,86.4,86.43,86.32,86.4,81800.0,61.8875,61.909,61.8302,61.8875,81800.0
2013-02-22 14:10:00,86.4,86.44,86.38,86.44,58800.0,61.8875,61.9162,61.8732,61.9162,58800.0
2013-02-22 14:15:00,86.44,86.45,86.36,86.4,76400.0,61.9162,61.9233,61.8589,61.8875,76400.0
2013-02-22 14:20:00,86.38,86.45,86.38,86.43,61400.0,61.8732,61.9233,61.8732,61.909,61400.0
2013-02-22 14:25:00,86.43,86.45,86.43,86.43,64000.0,61.909,61.9233,61.909,61.909,64000.0
2013-02-22 14:30:00,86.45,86.48,86.4,86.42,81400.0,61.9233,61.9448,61.8875,61.9018,81400.0
2013-02-22 14:35:00,86.42,86.45,86.4,86.43,55200.0,61.9018,61.9233,61.8875,61.909,55200.0
2013-02-22 14:40:00,86.43,86.49,86.42,86.44,82800.0,61.909,61.952,61.9018,61.9162,82800.0
2013-02-22 14:45:00,86.45,86.48,86.4,86.4,165000.0,61.9233,61.9448,61.8875,61.8875,165000.0
2013-02-22 14:50:00,86.41,86.5,86.41,86.49,70000.0,61.8947,61.9591,61.8947,61.952,70000.0
2013-02-22 14:55:00,86.49,86.52,86.46,86.5,105600.0,61.952,61.9735,61.9305,61.9591,105600.0
2013-02-22 15:00:00,86.51,86.55,86.49,86.55,82800.0,61.9663,61.9949,61.952,61.9949,82800.0
2013-02-22 15:05:00,86.55,86.59,86.5,86.53,86000.0,61.9949,62.0236,61.9591,61.9806,86000.0
2013-02-22 15:10:00,86.53,86.61,86.53,86.57,96600.0,61.9806,62.0379,61.9806,62.0093,96600.0
2013-02-22 15:15:00,86.56,86.62,86.53,86.53,122200.0,62.0021,62.0451,61.9806,61.9806,122200.0
2013-02-22 15:20:00,86.54,86.56,86.46,86.53,128400.0,61.9878,62.0021,61.9305,61.9806,128400.0
2013-02-22 15:25:00,86.52,86.57,86.49,86.53,139400.0,61.9735,62.0093,61.952,61.9806,139400.0
2013-02-22 15:30:00,86.53,86.65,86.49,86.64,152400.0,61.9806,62.0666,61.952,62.0594,152400.0
2013-02-22 15:35:00,86.64,86.74,86.6,86.71,189600.0,62.0594,62.131,62.0308,62.1096,189600.0
2013-02-22 15:40:00,86.72,86.81,86.67,86.8,165000.0,62.1167,62.1812,62.0809,62.174,165000.0
2013-02-22 15:45:00,86.8,86.85,86.72,86.84,209600.0,62.174,62.2098,62.1167,62.2027,209600.0
2013-02-22 15:50:00,86.85,86.88,86.74,86.76,220400.0,62.2098,62.2313,62.131,62.1454,220400.0
2013-02-22 15:55:00,86.76,86.84,86.7,86.81,599200.0,62.1454,62.2027,62.1024,62.1812,599200.0
2013-02-25 09:30:00,89.3,91.25,89.3,90.42,1022600.0,63.9647,65.3615,63.9647,64.767,1022600.0
2013-02-25 09:35:00,90.42,90.52,90.17,90.47,341700.0,64.767,64.8386,64.5879,64.8028,341700.0
2013-02-25 09:40:00,90.45,90.56,89.91,90.03,379700.0,64.7885,64.8673,64.4017,64.4876,379700.0
2013-02-25 09:45:00,90.04,90.04,89.81,89.87,299900.0,64.4948,64.4948,64.3301,64.373,299900.0
2013-02-25 09:50:00,89.86,90.48,89.84,90.28,303700.0,64.3659,64.81,64.3515,64.6667,303700.0
2013-02-25 09:55:00,90.29,90.57,90.28,90.49,249000.0,64.6739,64.8744,64.6667,64.8171,249000.0
2013-02-25 10:00:00,90.49,90.57,90.28,90.35,166600.0,64.8171,64.8744,64.6667,64.7169,166600.0
2013-02-25 10:05:00,90.36,90.46,90.28,90.3,175900.0,64.724,64.7956,64.6667,64.681,175900.0
2013-02-25 10:10:00,90.3,90.39,90.15,90.34,153100.0,64.681,64.7455,64.5736,64.7097,153100.0
2013-02-25 10:15:00,90.33,90.4,90.21,90.26,87600.0,64.7025,64.7527,64.6166,64.6524,87600.0
2013-02-25 10:20:00,90.24,90.35,90.16,90.29,130300.0,64.6381,64.7169,64.5808,64.6739,130300.0
2013-02-25 10:25:00,90.29,90.36,90.05,90.15,148300.0,64.6739,64.724,64.502,64.5736,148300.0
2013-02-25 10:30:00,90.15,90.24,90.03,90.12,149700.0,64.5736,64.6381,64.4876,64.5521,149700.0
2013-02-25 10:35:00,90.12,90.16,90.05,90.14,82700.0,64.5521,64.5808,64.502,64.5664,82700.0
2013-02-25 10:40:00,90.14,90.5,90.06,90.48,111200.0,64.5664,64.8243,64.5091,64.81,111200.0
2013-02-25 10:45:00,90.47,90.5,90.25,90.34,110700.0,64.8028,64.8243,64.6452,64.7097,110700.0
2013-02-25 10:50:00,90.32,90.38,90.16,90.25,97000.0,64.6954,64.7383,64.5808,64.6452,97000.0
2013-02-25 10:55:00,90.24,90.55,90.17,90.53,89300.0,64.6381,64.8601,64.5879,64.8458,89300.0
2013-02-25 11:00:00,90.53,90.56,90.33,90.49,79900.0,64.8458,64.8673,64.7025,64.8171,79900.0
2013-02-25 11:05:00,90.49,90.54,90.36,90.52,59600.0,64.8171,64.8529,64.724,64.8386,59600.0
2013-02-25 11:10:00,90.53,90.55,90.42,90.45,86400.0,64.8458,64.8601,64.767,64.7885,86400.0
2013-02-25 11:15:00,90.44,90.7,90.43,90.66,178900.0,64.7813,64.9676,64.7742,64.9389,178900.0
2013-02-25 11:20:00,90.64,90.76,90.57,90.74,136800.0,64.9246,65.0105,64.8744,64.9962,136800.0
2013-02-25 11:25:00,90.73,90.8,90.65,90.71,55300.0,64.989,65.0392,64.9317,64.9747,55300.0
2013-02-25 11:30:00,90.7,90.84,90.66,90.79,77200.0,64.9676,65.0678,64.9389,65.032,77200.0
2013-02-25 11:35:00,90.8,90.86,90.5,90.57,139400.0,65.0392,65.0822,64.8243,64.8744,139400.0
2013-02-25 11:40:00,90.56,90.65,90.53,90.61,62800.0,64.8673,64.9317,64.8458,64.9031,62800.0
2013-02-25 11:45:00,90.62,90.74,90.6,90.63,53000.0,64.9103,64.9962,64.8959,64.9174,53000.0
2013-02-25 11:50:00,90.61,90.61,90.21,90.29,147700.0,64.9031,64.9031,64.6166,64.6739,147700.0
2013-02-25 11:55:00,90.29,90.3,90.1,90.16,64700.0,64.6739,64.681,64.5378,64.5808,64700.0
2013-02-25 12:00:00,90.16,90.23,90.11,90.22,72300.0,64.5808,64.6309,64.5449,64.6237,72300.0
2013-02-25 12:05:00,90.23,90.3,90.16,90.29,78800.0,64.6309,64.681,64.5808,64.6739,78800.0
2013-02-25 12:10:00,90.29,90.29,90.2,90.24,43900.0,64.6739,64.6739,64.6094,64.6381,43900.0
2013-02-25 12:15:00,90.24,90.25,90.15,90.16,47300.0,64.6381,64.6452,64.5736,64.5808,47300.0
2013-02-25 12:20:00,90.17,90.35,90.14,90.34,123500.0,64.5879,64.7169,64.5664,64.7097,123500.0
2013-02-25 12:25:00,90.34,90.4,90.26,90.34,47700.0,64.7097,64.7527,64.6524,64.7097,47700.0
2013-02-25 12:30:00,90.34,90.34,90.15,90.33,63200.0,64.7097,64.7097,64.5736,64.7025,63200.0
2013-02-25 12:35:00,90.33,90.48,90.29,90.47,59900.0,64.7025,64.81,64.6739,64.8028,59900.0
2013-02-25 12:40:00,90.47,90.47,90.35,90.45,39300.0,64.8028,64.8028,64.7169,64.7885,39300.0
2013-02-25 12:45:00,90.46,90.73,90.46,90.73,69000.0,64.7956,64.989,64.7956,64.989,69000.0
2013-02-25 12:50:00,90.72,90.82,90.65,90.75,94500.0,64.9819,65.0535,64.9317,65.0034,94500.0
2013-02-25 12:55:00,90.75,90.81,90.69,90.77,80500.0,65.0034,65.0463,64.9604,65.0177,80500.0
2013-02-25 13:00:00,90.77,90.99,90.77,90.77,341200.0,65.0177,65.1753,65.0177,65.0177,341200.0
2013-02-25 13:05:00,90.77,90.82,90.69,90.76,62800.0,65.0177,65.0535,64.9604,65.0105,62800.0
2013-02-25 13:10:00,90.77,90.97,90.71,90.97,110900.0,65.0177,65.161,64.9747,65.161,110900.0
2013-02-25 13:15:00,90.96,90.96,90.8,90.91,65400.0,65.1538,65.1538,65.0392,65.118,65400.0
2013-02-25 13:20:00,90.9,90.92,90.77,90.88,64100.0,65.1108,65.1251,65.0177,65.0965,64100.0
2013-02-25 13:25:00,90.89,91.23,90.88,91.15,238500.0,65.1037,65.3472,65.0965,65.2899,238500.0
2013-02-25 13:30:00,91.16,91.16,90.94,91.02,102900.0,65.297,65.297,65.1395,65.1968,102900.0
2013-02-25 13:35:00,91.01,91.12,90.91,90.96,91600.0,65.1896,65.2684,65.118,65.1538,91600.0
2013-02-25 13:40:00,90.96,90.98,90.86,90.98,63900.0,65.1538,65.1681,65.0822,65.1681,63900.0
2013-02-25 13:45:00,90.97,91.01,90.9,90.99,61600.0,65.161,65.1896,65.1108,65.1753,61600.0
2013-02-25 13:50:00,91.0,91.19,90.96,91.15,95900.0,65.1824,65.3185,65.1538,65.2899,95900.0
2013-02-25 13:55:00,91.14,91.17,90.75,90.91,120300.0,65.2827,65.3042,65.0034,65.118,120300.0
2013-02-25 14:00:00,90.9,90.9,90.61,90.64,98200.0,65.1108,65.1108,64.9031,64.9246,98200.0
2013-02-25 14:05:00,90.64,90.65,90.47,90.5,121200.0,64.9246,64.9317,64.8028,64.8243,121200.0
2013-02-25 14:10:00,90.51,90.54,90.37,90.5,106000.0,64.8315,64.8529,64.7312,64.8243,106000.0
2013-02-25 14:15:00,90.49,90.68,90.44,90.68,80000.0,64.8171,64.9532,64.7813,64.9532,80000.0
2013-02-25 14:20:00,90.67,90.67,90.59,90.61,43900.0,64.9461,64.9461,64.8888,64.9031,43900.0
2013-02-25 14:25:00,90.61,90.7,90.54,90.65,67800.0,64.9031,64.9676,64.8529,64.9317,67800.0
2013-02-25 14:30:00,90.67,90.75,90.64,90.69,67500.0,64.9461,65.0034,64.9246,64.9604,67500.0
2013-02-25 14:35:00,90.69,90.74,90.57,90.58,46600.0,64.9604,64.9962,64.8744,64.8816,46600.0
2013-02-25 14:40:00,90.58,90.66,90.48,90.66,44400.0,64.8816,64.9389,64.81,64.9389,44400.0
2013-02-25 14:45:00,90.66,90.67,90.45,90.45,67600.0,64.9389,64.9461,64.7885,64.7885,67600.0
2013-02-25 14:50:00,90.46,90.53,90.45,90.53,85100.0,64.7956,64.8458,64.7885,64.8458,85100.0
2013-02-25 14:55:00,90.54,90.66,90.52,90.53,141300.0,64.8529,64.9389,64.8386,64.8458,141300.0
2013-02-25 15:00:00,90.53,90.56,90.33,90.5,61100.0,64.8458,64.8673,64.7025,64.8243,61100.0
2013-02-25 15:05:00,90.49,90.51,90.33,90.33,59800.0,64.8171,64.8315,64.7025,64.7025,59800.0
2013-02-25 15:10:00,90.34,90.42,90.23,90.25,83500.0,64.7097,64.767,64.6309,64.6452,83500.0
2013-02-25 15:15:00,90.25,90.29,90.13,90.22,91600.0,64.6452,64.6739,64.5593,64.6237,91600.0
2013-02-25 15:20:00,90.2,90.26,90.15,90.22,48900.0,64.6094,64.6524,64.5736,64.6237,48900.0
2013-02-25 15:25:00,90.21,90.22,90.02,90.07,94300.0,64.6166,64.6237,64.4805,64.5163,94300.0
2013-02-25 15:30:00,90.08,90.18,90.0,90.18,172300.0,64.5235,64.5951,64.4662,64.5951,172300.0
2013-02-25 15:35:00,90.18,90.21,90.06,90.07,93300.0,64.5951,64.6166,64.5091,64.5163,93300.0
2013-02-25 15:40:00,90.07,90.17,90.01,90.13,98000.0,64.5163,64.5879,64.4733,64.5593,98000.0
2013-02-25 15:45:00,90.12,90.18,90.07,90.1,165700.0,64.5521,64.5951,64.5163,64.5378,165700.0
2013-02-25 15:50:00,90.1,90.1,89.68,89.72,233200.0,64.5378,64.5378,64.2369,64.2656,233200.0
2013-02-25 15:55:00,89.72,89.73,89.54,89.56,333900.0,64.2656,64.2728,64.1367,64.151,333900.0
2013-02-26 09:30:00,89.63,90.04,89.62,89.9,177300.0,64.2011,64.4948,64.194,64.3945,177300.0
2013-02-26 09:35:00,89.9,89.94,89.77,89.91,78200.0,64.3945,64.4232,64.3014,64.4017,78200.0
2013-02-26 09:40:00,89.92,89.98,89.76,89.78,138700.0,64.4088,64.4518,64.2942,64.3086,138700.0
2013-02-26 09:45:00,89.77,89.77,89.55,89.66,51000.0,64.3014,64.3014,64.1438,64.2226,51000.0
2013-02-26 09:50:00,89.66,89.9,89.55,89.86,83700.0,64.2226,64.3945,64.1438,64.3659,83700.0
2013-02-26 09:55:00,89.86,89.96,89.86,89.95,43700.0,64.3659,64.4375,64.3659,64.4303,43700.0
2013-02-26 10:00:00,89.94,90.1,89.94,90.09,104100.0,64.4232,64.5378,64.4232,64.5306,104100.0
2013-02-26 10:05:00,90.08,90.13,89.92,89.92,103600.0,64.5235,64.5593,64.4088,64.4088,103600.0
2013-02-26 10:10:00,89.91,90.02,89.89,89.94,80600.0,64.4017,64.4805,64.3874,64.4232,80600.0
2013-02-26 10:15:00,89.95,90.16,89.94,90.15,62000.0,64.4303,64.5808,64.4232,64.5736,62000.0
2013-02-26 10:20:00,90.15,90.15,89.67,89.85,86700.0,64.5736,64.5736,64.2298,64.3587,86700.0
2013-02-26 10:25:00,89.85,89.86,89.67,89.76,99500.0,64.3587,64.3659,64.2298,64.2942,99500.0
2013-02-26 10:30:00,89.76,89.84,89.7,89.78,75800.0,64.2942,64.3515,64.2513,64.3086,75800.0
2013-02-26 10:35:00,89.76,89.83,89.74,89.79,32900.0,64.2942,64.3444,64.2799,64.3157,32900.0
2013-02-26 10:40:00,89.8,89.92,89.78,89.87,86200.0,64.3229,64.4088,64.3086,64.373,86200.0
2013-02-26 10:45:00,89.88,89.99,89.87,89.99,69600.0,64.3802,64.459,64.373,64.459,69600.0
2013-02-26 10:50:00,89.98,90.21,89.94,90.21,50900.0,64.4518,64.6166,64.4232,64.6166,50900.0
2013-02-26 10:55:00,90.21,90.21,90.03,90.07,37800.0,64.6166,64.6166,64.4876,64.5163,37800.0
2013-02-26 11:00:00,90.06,90.1,89.93,89.97,57300.0,64.5091,64.5378,64.416,64.4447,57300.0
2013-02-26 11:05:00,89.96,89.99,89.73,89.79,40900.0,64.4375,64.459,64.2728,64.3157,40900.0
2013-02-26 11:10:00,89.8,89.94,89.77,89.87,47600.0,64.3229,64.4232,64.3014,64.373,47600.0
2013-02-26 11:15:00,89.87,89.98,89.8,89.8,30400.0,64.373,64.4518,64.3229,64.3229,30400.0
2013-02-26 11:20:00,89.82,89.86,89.62,89.66,43500.0,64.3372,64.3659,64.194,64.2226,43500.0
2013-02-26 11:25:00,89.65,89.74,89.51,89.55,43600.0,64.2155,64.2799,64.1152,64.1438,43600.0
2013-02-26 11:30:00,89.57,89.62,89.51,89.55,29000.0,64.1581,64.194,64.1152,64.1438,29000.0
2013-02-26 11:35:00,89.55,89.6,89.46,89.46,46800.0,64.1438,64.1796,64.0794,64.0794,46800.0
2013-02-26 11:40:00,89.44,89.51,89.18,89.24,77900.0,64.065,64.1152,63.8788,63.9218,77900.0
2013-02-26 11:45:00,89.26,89.26,89.13,89.23,34800.0,63.9361,63.9361,63.843,63.9146,34800.0
2013-02-26 11:50:00,89.24,89.44,89.24,89.42,39900.0,63.9218,64.065,63.9218,64.0507,39900.0
2013-02-26 11:55:00,89.4,89.52,89.33,89.35,44800.0,64.0364,64.1223,63.9862,64.0006,44800.0
2013-02-26 12:00:00,89.37,89.42,88.66,89.18,323400.0,64.0149,64.0507,63.5063,63.8788,323400.0
2013-02-26 12:05:00,89.18,89.36,89.15,89.26,50100.0,63.8788,64.0077,63.8573,63.9361,50100.0
2013-02-26 12:10:00,89.26,89.34,89.14,89.2,31400.0,63.9361,63.9934,63.8501,63.8931,31400.0
2013-02-26 12:15:00,89.21,89.3,89.11,89.14,21900.0,63.9003,63.9647,63.8287,63.8501,21900.0
2013-02-26 12:20:00,89.12,89.99,89.07,89.46,145800.0,63.8358,64.459,63.8,64.0794,145800.0
2013-02-26 12:25:00,89.43,89.53,89.36,89.42,33200.0,64.0579,64.1295,64.0077,64.0507,33200.0
2013-02-26 12:30:00,89.39,89.64,89.32,89.59,28700.0,64.0292,64.2083,63.9791,64.1725,28700.0
2013-02-26 12:35:00,89.59,89.7,89.59,89.69,30400.0,64.1725,64.2513,64.1725,64.2441,30400.0
2013-02-26 12:40:00,89.71,89.78,89.58,89.59,24100.0,64.2584,64.3086,64.1653,64.1725,24100.0
2013-02-26 12:45:00,89.58,89.58,89.41,89.47,21100.0,64.1653,64.1653,64.0435,64.0865,21100.0
2013-02-26 12:50:00,89.48,89.51,89.34,89.39,15700.0,64.0937,64.1152,63.9934,64.0292,15700.0
2013-02-26 12:55:00,89.38,89.51,89.34,89.49,26500.0,64.0221,64.1152,63.9934,64.1008,26500.0
2013-02-26 13:00:00,89.49,89.75,89.48,89.7,43900.0,64.1008,64.2871,64.0937,64.2513,43900.0
2013-02-26 13:05:00,89.74,89.74,89.55,89.6,26700.0,64.2799,64.2799,64.1438,64.1796,26700.0
2013-02-26 13:10:00,89.6,89.6,89.45,89.5,24100.0,64.1796,64.1796,64.0722,64.108,24100.0
2013-02-26 13:15:00,89.5,89.57,89.45,89.46,27200.0,64.108,64.1581,64.0722,64.0794,27200.0
2013-02-26 13:20:00,89.47,89.53,89.46,89.51,24800.0,64.0865,64.1295,64.0794,64.1152,24800.0
2013-02-26 13:25:00,89.52,89.57,89.5,89.52,13700.0,64.1223,64.1581,64.108,64.1223,13700.0
2013-02-26 13:30:00,89.5,89.59,89.49,89.51,27200.0,64.108,64.1725,64.1008,64.1152,27200.0
2013-02-26 13:35:00,89.51,89.59,89.48,89.53,14600.0,64.1152,64.1725,64.0937,64.1295,14600.0
2013-02-26 13:40:00,89.52,89.58,89.51,89.52,19700.0,64.1223,64.1653,64.1152,64.1223,19700.0
2013-02-26 13:45:00,89.53,89.64,89.48,89.49,19300.0,64.1295,64.2083,64.0937,64.1008,19300.0
2013-02-26 13:50:00,89.49,89.55,89.47,89.52,34800.0,64.1008,64.1438,64.0865,64.1223,34800.0
2013-02-26 13:55:00,89.53,89.55,89.35,89.37,22800.0,64.1295,64.1438,64.0006,64.0149,22800.0
2013-02-26 14:00:00,89.36,89.45,89.33,89.45,19300.0,64.0077,64.0722,63.9862,64.0722,19300.0
2013-02-26 14:05:00,89.46,89.49,89.36,89.37,26100.0,64.0794,64.1008,64.0077,64.0149,26100.0
2013-02-26 14:10:00,89.38,89.41,89.34,89.36,13700.0,64.0221,64.0435,63.9934,64.0077,13700.0
2013-02-26 14:15:00,89.37,89.38,89.29,89.34,30400.0,64.0149,64.0221,63.9576,63.9934,30400.0
2013-02-26 14:20:00,89.35,89.4,89.3,89.37,47600.0,64.0006,64.0364,63.9647,64.0149,47600.0
2013-02-26 14:25:00,89.38,89.39,89.29,89.37,21100.0,64.0221,64.0292,63.9576,64.0149,21100.0
2013-02-26 14:30:00,89.37,89.47,89.33,89.47,38300.0,64.0149,64.0865,63.9862,64.0865,38300.0
2013-02-26 14:35:00,89.47,89.49,89.38,89.41,27700.0,64.0865,64.1008,64.0221,64.0435,27700.0
2013-02-26 14:40:00,89.41,89.46,89.35,89.46,58000.0,64.0435,64.0794,64.0006,64.0794,58000.0
2013-02-26 14:45:00,89.46,89.49,89.43,89.48,41700.0,64.0794,64.1008,64.0579,64.0937,41700.0
2013-02-26 14:50:00,89.48,89.52,89.43,89.47,41900.0,64.0937,64.1223,64.0579,64.0865,41900.0
2013-02-26 14:55:00,89.48,89.55,89.45,89.51,46100.0,64.0937,64.1438,64.0722,64.1152,46100.0
2013-02-26 15:00:00,89.51,89.56,89.46,89.48,51900.0,64.1152,64.151,64.0794,64.0937,51900.0
2013-02-26 15:05:00,89.48,89.53,89.41,89.45,60700.0,64.0937,64.1295,64.0435,64.0722,60700.0
2013-02-26 15:10:00,89.46,89.5,89.42,89.48,54900.0,64.0794,64.108,64.0507,64.0937,54900.0
2013-02-26 15:15:00,89.47,89.55,89.43,89.49,49600.0,64.0865,64.1438,64.0579,64.1008,49600.0
2013-02-26 15:20:00,89.48,89.55,89.45,89.5,37900.0,64.0937,64.1438,64.0722,64.108,37900.0
2013-02-26 15:25:00,89.47,89.58,89.45,89.58,33700.0,64.0865,64.1653,64.0722,64.1653,33700.0
2013-02-26 15:30:00,89.56,89.58,89.51,89.53,48100.0,64.151,64.1653,64.1152,64.1295,48100.0
2013-02-26 15:35:00,89.54,89.57,89.48,89.57,38600.0,64.1367,64.1581,64.0937,64.1581,38600.0
2013-02-26 15:40:00,89.56,89.63,89.52,89.53,57500.0,64.151,64.2011,64.1223,64.1295,57500.0
2013-02-26 15:45:00,89.53,89.57,89.49,89.53,71300.0,64.1295,64.1581,64.1008,64.1295,71300.0
2013-02-26 15:50:00,89.52,89.57,89.46,89.51,102000.0,64.1223,64.1581,64.0794,64.1152,102000.0
2013-02-26 15:55:00,89.52,89.54,89.38,89.47,197100.0,64.1223,64.1367,64.0221,64.0865,197100.0
2013-02-27 09:30:00,89.15,89.42,89.06,89.28,123400.0,63.8573,64.0507,63.7928,63.9504,123400.0
2013-02-27 09:35:00,89.25,89.44,89.17,89.4,68800.0,63.9289,64.065,63.8716,64.0364,68800.0
2013-02-27 09:40:00,89.41,89.71,89.41,89.7,67800.0,64.0435,64.2584,64.0435,64.2513,67800.0
2013-02-27 09:45:00,89.7,89.75,89.46,89.56,90000.0,64.2513,64.2871,64.0794,64.151,90000.0
2013-02-27 09:50:00,89.58,89.92,89.57,89.9,64200.0,64.1653,64.4088,64.1581,64.3945,64200.0
2013-02-27 09:55:00,89.91,89.91,89.69,89.72,53200.0,64.4017,64.4017,64.2441,64.2656,53200.0
2013-02-27 10:00:00,89.81,89.88,89.55,89.68,185600.0,64.3301,64.3802,64.1438,64.2369,185600.0
2013-02-27 10:05:00,89.68,89.94,89.63,89.89,125600.0,64.2369,64.4232,64.2011,64.3874,125600.0
2013-02-27 10:10:00,89.9,89.98,89.82,89.91,60600.0,64.3945,64.4518,64.3372,64.4017,60600.0
2013-02-27 10:15:00,89.93,89.98,89.8,89.9,55200.0,64.416,64.4518,64.3229,64.3945,55200.0
2013-02-27 10:20:00,89.92,90.14,89.91,90.14,118400.0,64.4088,64.5664,64.4017,64.5664,118400.0
2013-02-27 10:25:00,90.14,90.18,90.06,90.06,48200.0,64.5664,64.5951,64.5091,64.5091,48200.0
2013-02-27 10:30:00,90.09,90.19,90.06,90.19,48200.0,64.5306,64.6022,64.5091,64.6022,48200.0
2013-02-27 10:35:00,90.18,90.3,90.16,90.29,56200.0,64.5951,64.681,64.5808,64.6739,56200.0
2013-02-27 10:40:00,90.31,90.43,90.26,90.37,110400.0,64.6882,64.7742,64.6524,64.7312,110400.0
2013-02-27 10:45:00,90.39,90.48,90.26,90.31,56800.0,64.7455,64.81,64.6524,64.6882,56800.0
2013-02-27 10:50:00,90.34,90.39,90.31,90.38,44800.0,64.7097,64.7455,64.6882,64.7383,44800.0
2013-02-27 10:55:00,90.36,90.42,90.32,90.34,103000.0,64.724,64.767,64.6954,64.7097,103000.0
2013-02-27 11:00:00,90.34,90.46,90.33,90.38,87800.0,64.7097,64.7956,64.7025,64.7383,87800.0
2013-02-27 11:05:00,90.39,90.39,90.24,90.32,44800.0,64.7455,64.7455,64.6381,64.6954,44800.0
2013-02-27 11:10:00,90.29,90.49,90.29,90.47,70800.0,64.6739,64.8171,64.6739,64.8028,70800.0
2013-02-27 11:15:00,90.45,90.49,90.4,90.48,61000.0,64.7885,64.8171,64.7527,64.81,61000.0
2013-02-27 11:20:00,90.5,90.54,90.41,90.5,87200.0,64.8243,64.8529,64.7598,64.8243,87200.0
2013-02-27 11:25:00,90.5,90.6,90.48,90.58,113000.0,64.8243,64.8959,64.81,64.8816,113000.0
2013-02-27 11:30:00,90.58,90.66,90.54,90.58,218200.0,64.8816,64.9389,64.8529,64.8816,218200.0
2013-02-27 11:35:00,90.58,90.73,90.58,90.71,63000.0,64.8816,64.989,64.8816,64.9747,63000.0
2013-02-27 11:40:00,90.72,90.75,90.62,90.68,47400.0,64.9819,65.0034,64.9103,64.9532,47400.0
2013-02-27 11:45:00,90.69,90.75,90.69,90.74,54800.0,64.9604,65.0034,64.9604,64.9962,54800.0
2013-02-27 11:50:00,90.75,90.9,90.74,90.81,97400.0,65.0034,65.1108,64.9962,65.0463,97400.0
2013-02-27 11:55:00,90.81,90.87,90.77,90.85,58400.0,65.0463,65.0893,65.0177,65.075,58400.0
2013-02-27 12:00:00,90.82,90.89,90.81,90.88,63200.0,65.0535,65.1037,65.0463,65.0965,63200.0
2013-02-27 12:05:00,90.88,90.94,90.83,90.91,70800.0,65.0965,65.1395,65.0607,65.118,70800.0
2013-02-27 12:10:00,90.91,90.92,90.82,90.84,37800.0,65.118,65.1251,65.0535,65.0678,37800.0
2013-02-27 12:15:00,90.82,90.84,90.75,90.75,74600.0,65.0535,65.0678,65.0034,65.0034,74600.0
2013-02-27 12:20:00,90.75,90.84,90.69,90.81,123200.0,65.0034,65.0678,64.9604,65.0463,123200.0
2013-02-27 12:25:00,90.78,90.88,90.78,90.81,49800.0,65.0249,65.0965,65.0249,65.0463,49800.0
2013-02-27 12:30:00,90.82,90.96,90.82,90.92,62600.0,65.0535,65.1538,65.0535,65.1251,62600.0
2013-02-27 12:35:00,90.94,90.98,90.92,90.93,48400.0,65.1395,65.1681,65.1251,65.1323,48400.0
2013-02-27 12:40:00,90.93,90.93,90.85,90.86,41200.0,65.1323,65.1323,65.075,65.0822,41200.0
2013-02-27 12:45:00,90.88,90.95,90.86,90.86,55200.0,65.0965,65.1466,65.0822,65.0822,55200.0
2013-02-27 12:50:00,90.86,90.92,90.74,90.74,55800.0,65.0822,65.1251,64.9962,64.9962,55800.0
2013-02-27 12:55:00,90.74,90.78,90.67,90.7,120600.0,64.9962,65.0249,64.9461,64.9676,120600.0
2013-02-27 13:00:00,90.71,90.72,90.6,90.68,38200.0,64.9747,64.9819,64.8959,64.9532,38200.0
2013-02-27 13:05:00,90.7,90.72,90.64,90.67,40200.0,64.9676,64.9819,64.9246,64.9461,40200.0
2013-02-27 13:10:00,90.67,90.73,90.67,90.69,36600.0,64.9461,64.989,64.9461,64.9604,36600.0
2013-02-27 13:15:00,90.7,90.73,90.67,90.71,33200.0,64.9676,64.989,64.9461,64.9747,33200.0
2013-02-27 13:20:00,90.69,90.78,90.65,90.68,74600.0,64.9604,65.0249,64.9317,64.9532,74600.0
2013-02-27 13:25:00,90.67,90.72,90.64,90.72,29200.0,64.9461,64.9819,64.9246,64.9819,29200.0
2013-02-27 13:30:00,90.72,90.77,90.72,90.77,47800.0,64.9819,65.0177,64.9819,65.0177,47800.0
2013-02-27 13:35:00,90.78,90.82,90.74,90.78,52800.0,65.0249,65.0535,64.9962,65.0249,52800.0
2013-02-27 13:40:00,90.78,90.86,90.76,90.83,66800.0,65.0249,65.0822,65.0105,65.0607,66800.0
2013-02-27 13:45:00,90.84,90.84,90.72,90.73,54000.0,65.0678,65.0678,64.9819,64.989,54000.0
2013-02-27 13:50:00,90.73,90.8,90.73,90.78,21000.0,64.989,65.0392,64.989,65.0249,21000.0
2013-02-27 13:55:00,90.77,90.83,90.76,90.82,45000.0,65.0177,65.0607,65.0105,65.0535,45000.0
2013-02-27 14:00:00,90.83,90.89,90.82,90.89,46200.0,65.0607,65.1037,65.0535,65.1037,46200.0
2013-02-27 14:05:00,90.87,90.9,90.85,90.89,30600.0,65.0893,65.1108,65.075,65.1037,30600.0
2013-02-27 14:10:00,90.88,90.93,90.84,90.89,130600.0,65.0965,65.1323,65.0678,65.1037,130600.0
2013-02-27 14:15:00,90.89,90.91,90.85,90.85,29000.0,65.1037,65.118,65.075,65.075,29000.0
2013-02-27 14:20:00,90.85,90.94,90.85,90.91,127000.0,65.075,65.1395,65.075,65.118,127000.0
2013-02-27 14:25:00,90.91,90.95,90.86,90.88,117000.0,65.118,65.1466,65.0822,65.0965,117000.0
2013-02-27 14:30:00,90.89,90.99,90.87,90.98,57600.0,65.1037,65.1753,65.0893,65.1681,57600.0
2013-02-27 14:35:00,90.99,91.05,90.96,91.04,95600.0,65.1753,65.2183,65.1538,65.2111,95600.0
2013-02-27 14:40:00,91.03,91.05,90.97,91.01,84800.0,65.2039,65.2183,65.161,65.1896,84800.0
2013-02-27 14:45:00,91.01,91.11,90.99,91.09,69400.0,65.1896,65.2612,65.1753,65.2469,69400.0
2013-02-27 14:50:00,91.1,91.13,91.02,91.06,97800.0,65.2541,65.2756,65.1968,65.2254,97800.0
2013-02-27 14:55:00,91.06,91.09,91.02,91.05,81200.0,65.2254,65.2469,65.1968,65.2183,81200.0
2013-02-27 15:00:00,91.06,91.06,91.02,91.05,67800.0,65.2254,65.2254,65.1968,65.2183,67800.0
2013-02-27 15:05:00,91.04,91.1,91.01,91.1,47000.0,65.2111,65.2541,65.1896,65.2541,47000.0
2013-02-27 15:10:00,91.08,91.18,91.07,91.15,75000.0,65.2397,65.3114,65.2326,65.2899,75000.0
2013-02-27 15:15:00,91.14,91.22,91.14,91.2,70600.0,65.2827,65.34,65.2827,65.3257,70600.0
2013-02-27 15:20:00,91.21,91.25,91.19,91.23,84600.0,65.3329,65.3615,65.3185,65.3472,84600.0
2013-02-27 15:25:00,91.22,91.3,91.21,91.23,122400.0,65.34,65.3973,65.3329,65.3472,122400.0
2013-02-27 15:30:00,91.22,91.28,91.21,91.25,73800.0,65.34,65.383,65.3329,65.3615,73800.0
2013-02-27 15:35:00,91.24,91.27,91.21,91.24,88200.0,65.3544,65.3758,65.3329,65.3544,88200.0
2013-02-27 15:40:00,91.25,91.26,91.14,91.22,117800.0,65.3615,65.3687,65.2827,65.34,117800.0
2013-02-27 15:45:00,91.22,91.23,91.06,91.1,129600.0,65.34,65.3472,65.2254,65.2541,129600.0
2013-02-27 15:50:00,91.11,91.12,91.0,91.05,172800.0,65.2612,65.2684,65.1824,65.2183,172800.0
2013-02-27 15:55:00,91.06,91.11,90.97,91.02,700200.0,65.2254,65.2612,65.161,65.1968,700200.0
2013-02-28 09:30:00,91.27,91.55,90.87,91.5,494200.0,65.3758,65.5764,65.0893,65.5406,494200.0
2013-02-28 09:35:00,91.49,92.33,91.49,92.18,389400.0,65.5334,66.1351,65.5334,66.0277,389400.0
2013-02-28 09:40:00,92.18,92.55,92.08,92.54,159600.0,66.0277,66.2927,65.956,66.2855,159600.0
2013-02-28 09:45:00,92.54,92.87,92.48,92.86,373400.0,66.2855,66.5219,66.2426,66.5147,373400.0
2013-02-28 09:50:00,92.87,93.09,92.84,92.99,387200.0,66.5219,66.6795,66.5004,66.6079,387200.0
2013-02-28 09:55:00,92.93,92.94,92.69,92.8,234600.0,66.5649,66.572,66.393,66.4718,234600.0
2013-02-28 10:00:00,92.81,92.86,92.65,92.71,243400.0,66.4789,66.5147,66.3643,66.4073,243400.0
2013-02-28 10:05:00,92.71,92.92,92.71,92.82,117400.0,66.4073,66.5577,66.4073,66.4861,117400.0
2013-02-28 10:10:00,92.82,93.02,92.75,92.99,141800.0,66.4861,66.6293,66.436,66.6079,141800.0
2013-02-28 10:15:00,92.98,93.21,92.93,93.11,250800.0,66.6007,66.7654,66.5649,66.6938,250800.0
2013-02-28 10:20:00,93.11,93.42,93.06,93.08,382200.0,66.6938,66.9159,66.658,66.6723,382200.0
2013-02-28 10:25:00,93.06,93.06,92.79,92.97,152400.0,66.658,66.658,66.4646,66.5935,152400.0
2013-02-28 10:30:00,92.95,93.0,92.88,92.97,110200.0,66.5792,66.615,66.5291,66.5935,110200.0
2013-02-28 10:35:00,92.97,93.06,92.86,92.9,118800.0,66.5935,66.658,66.5147,66.5434,118800.0
2013-02-28 10:40:00,92.9,92.98,92.87,92.95,71200.0,66.5434,66.6007,66.5219,66.5792,71200.0
2013-02-28 10:45:00,92.94,92.98,92.79,92.79,76000.0,66.572,66.6007,66.4646,66.4646,76000.0
2013-02-28 10:50:00,92.79,92.85,92.75,92.8,60000.0,66.4646,66.5076,66.436,66.4718,60000.0
2013-02-28 10:55:00,92.8,92.87,92.69,92.7,135800.0,66.4718,66.5219,66.393,66.4001,135800.0
2013-02-28 11:00:00,92.7,92.89,92.69,92.83,71800.0,66.4001,66.5362,66.393,66.4933,71800.0
2013-02-28 11:05:00,92.83,93.0,92.82,92.89,170400.0,66.4933,66.615,66.4861,66.5362,170400.0
2013-02-28 11:10:00,92.87,92.92,92.77,92.77,60800.0,66.5219,66.5577,66.4503,66.4503,60800.0
2013-02-28 11:15:00,92.77,92.86,92.73,92.86,52600.0,66.4503,66.5147,66.4216,66.5147,52600.0
2013-02-28 11:20:00,92.87,92.89,92.77,92.77,63200.0,66.5219,66.5362,66.4503,66.4503,63200.0
2013-02-28 11:25:00,92.77,92.8,92.67,92.79,89400.0,66.4503,66.4718,66.3786,66.4646,89400.0
2013-02-28 11:30:00,92.8,92.8,92.62,92.69,115000.0,66.4718,66.4718,66.3428,66.393,115000.0
2013-02-28 11:35:00,92.67,92.68,92.44,92.45,60200.0,66.3786,66.3858,66.2139,66.2211,60200.0
2013-02-28 11:40:00,92.43,92.5,92.36,92.48,112200.0,66.2067,66.2569,66.1566,66.2426,112200.0
2013-02-28 11:45:00,92.5,92.75,92.49,92.75,146800.0,66.2569,66.436,66.2497,66.436,146800.0
2013-02-28 11:50:00,92.75,92.89,92.74,92.81,72400.0,66.436,66.5362,66.4288,66.4789,72400.0
2013-02-28 11:55:00,92.8,92.81,92.7,92.79,63400.0,66.4718,66.4789,66.4001,66.4646,63400.0
2013-02-28 12:00:00,92.79,92.9,92.77,92.88,75800.0,66.4646,66.5434,66.4503,66.5291,75800.0
2013-02-28 12:05:00,92.91,92.91,92.76,92.81,82000.0,66.5506,66.5506,66.4431,66.4789,82000.0
2013-02-28 12:10:00,92.83,92.83,92.63,92.67,96600.0,66.4933,66.4933,66.35,66.3786,96600.0
2013-02-28 12:15:00,92.67,92.72,92.64,92.71,48000.0,66.3786,66.4145,66.3572,66.4073,48000.0
2013-02-28 12:20:00,92.73,92.85,92.73,92.79,77000.0,66.4216,66.5076,66.4216,66.4646,77000.0
2013-02-28 12:25:00,92.79,92.83,92.65,92.66,68200.0,66.4646,66.4933,66.3643,66.3715,68200.0
2013-02-28 12:30:00,92.69,92.78,92.65,92.78,133800.0,66.393,66.4574,66.3643,66.4574,133800.0
2013-02-28 12:35:00,92.79,92.83,92.74,92.81,94200.0,66.4646,66.4933,66.4288,66.4789,94200.0
2013-02-28 12:40:00,92.81,92.85,92.75,92.84,64400.0,66.4789,66.5076,66.436,66.5004,64400.0
2013-02-28 12:45:00,92.84,92.88,92.82,92.83,50600.0,66.5004,66.5291,66.4861,66.4933,50600.0
2013-02-28 12:50:00,92.83,92.87,92.79,92.81,123600.0,66.4933,66.5219,66.4646,66.4789,123600.0
2013-02-28 12:55:00,92.82,92.92,92.82,92.85,39200.0,66.4861,66.5577,66.4861,66.5076,39200.0
2013-02-28 13:00:00,92.84,92.9,92.83,92.88,44600.0,66.5004,66.5434,66.4933,66.5291,44600.0
2013-02-28 13:05:00,92.88,92.89,92.84,92.89,55000.0,66.5291,66.5362,66.5004,66.5362,55000.0
2013-02-28 13:10:00,92.88,92.9,92.79,92.79,100800.0,66.5291,66.5434,66.4646,66.4646,100800.0
2013-02-28 13:15:00,92.8,92.94,92.79,92.9,116200.0,66.4718,66.572,66.4646,66.5434,116200.0
2013-02-28 13:20:00,92.9,93.0,92.89,92.99,87400.0,66.5434,66.615,66.5362,66.6079,87400.0
2013-02-28 13:25:00,92.99,93.0,92.96,92.99,75200.0,66.6079,66.615,66.5864,66.6079,75200.0
2013-02-28 13:30:00,92.98,92.99,92.85,92.9,57400.0,66.6007,66.6079,66.5076,66.5434,57400.0
2013-02-28 13:35:00,92.91,92.95,92.81,92.85,46200.0,66.5506,66.5792,66.4789,66.5076,46200.0
2013-02-28 13:40:00,92.85,92.86,92.75,92.79,43400.0,66.5076,66.5147,66.436,66.4646,43400.0
2013-02-28 13:45:00,92.78,92.94,92.78,92.94,61000.0,66.4574,66.572,66.4574,66.572,61000.0
2013-02-28 13:50:00,92.93,93.03,92.93,93.01,76400.0,66.5649,66.6365,66.5649,66.6222,76400.0
2013-02-28 13:55:00,93.02,93.06,92.92,92.94,44000.0,66.6293,66.658,66.5577,66.572,44000.0
2013-02-28 14:00:00,92.94,92.97,92.88,92.91,30800.0,66.572,66.5935,66.5291,66.5506,30800.0
2013-02-28 14:05:00,92.9,92.95,92.9,92.95,37600.0,66.5434,66.5792,66.5434,66.5792,37600.0
2013-02-28 14:10:00,92.96,92.98,92.89,92.92,39200.0,66.5864,66.6007,66.5362,66.5577,39200.0
2013-02-28 14:15:00,92.92,92.95,92.89,92.92,37800.0,66.5577,66.5792,66.5362,66.5577,37800.0
2013-02-28 14:20:00,92.92,92.96,92.9,92.92,58200.0,66.5577,66.5864,66.5434,66.5577,58200.0
2013-02-28 14:25:00,92.92,92.94,92.81,92.89,58800.0,66.5577,66.572,66.4789,66.5362,58800.0
2013-02-28 14:30:00,92.89,92.93,92.71,92.72,78400.0,66.5362,66.5649,66.4073,66.4145,78400.0
2013-02-28 14:35:00,92.71,92.74,92.65,92.7,80200.0,66.4073,66.4288,66.3643,66.4001,80200.0
2013-02-28 14:40:00,92.7,92.71,92.62,92.63,89200.0,66.4001,66.4073,66.3428,66.35,89200.0
2013-02-28 14:45:00,92.63,92.66,92.58,92.61,117400.0,66.35,66.3715,66.3142,66.3357,117400.0
2013-02-28 14:50:00,92.61,92.63,92.48,92.61,157200.0,66.3357,66.35,66.2426,66.3357,157200.0
2013-02-28 14:55:00,92.61,92.65,92.61,92.61,77800.0,66.3357,66.3643,66.3357,66.3357,77800.0
2013-02-28 15:00:00,92.6,92.61,92.56,92.57,107800.0,66.3285,66.3357,66.2999,66.307,107800.0
2013-02-28 15:05:00,92.56,92.56,92.29,92.3,176400.0,66.2999,66.2999,66.1065,66.1136,176400.0
2013-02-28 15:10:00,92.3,92.39,92.15,92.16,141600.0,66.1136,66.1781,66.0062,66.0133,141600.0
2013-02-28 15:15:00,92.15,92.16,92.05,92.16,137400.0,66.0062,66.0133,65.9345,66.0133,137400.0
2013-02-28 15:20:00,92.17,92.23,92.11,92.11,99900.0,66.0205,66.0635,65.9775,65.9775,99900.0
2013-02-28 15:25:00,92.12,92.12,92.04,92.06,125400.0,65.9847,65.9847,65.9274,65.9417,125400.0
2013-02-28 15:30:00,92.03,92.11,92.03,92.08,163600.0,65.9202,65.9775,65.9202,65.956,163600.0
2013-02-28 15:35:00,92.07,92.12,92.03,92.12,156400.0,65.9489,65.9847,65.9202,65.9847,156400.0
2013-02-28 15:40:00,92.11,92.12,91.95,91.99,158400.0,65.9775,65.9847,65.8629,65.8916,158400.0
2013-02-28 15:45:00,91.98,92.01,91.92,91.98,202600.0,65.8844,65.9059,65.8414,65.8844,202600.0
2013-02-28 15:50:00,91.98,91.99,91.71,91.71,349000.0,65.8844,65.8916,65.691,65.691,349000.0
2013-02-28 15:55:00,91.71,91.85,91.31,91.46,791800.0,65.691,65.7913,65.4045,65.5119,791800.0
2013-03-01 09:30:00,91.16,91.5,90.51,91.27,128100.0,65.297,65.5406,64.8315,65.3758,128100.0
2013-03-01 09:35:00,91.27,91.42,91.08,91.16,78300.0,65.3758,65.4833,65.2397,65.297,78300.0
2013-03-01 09:40:00,91.12,91.19,91.03,91.16,58000.0,65.2684,65.3185,65.2039,65.297,58000.0
2013-03-01 09:45:00,91.13,91.36,91.02,91.21,61400.0,65.2756,65.4403,65.1968,65.3329,61400.0
2013-03-01 09:50:00,91.21,91.32,91.09,91.18,53600.0,65.3329,65.4117,65.2469,65.3114,53600.0
2013-03-01 09:55:00,91.17,91.19,90.96,90.97,67600.0,65.3042,65.3185,65.1538,65.161,67600.0
2013-03-01 10:00:00,90.99,91.28,90.99,91.14,58500.0,65.1753,65.383,65.1753,65.2827,58500.0
2013-03-01 10:05:00,91.16,91.29,91.09,91.28,54200.0,65.297,65.3902,65.2469,65.383,54200.0
2013-03-01 10:10:00,91.23,91.28,91.09,91.18,36100.0,65.3472,65.383,65.2469,65.3114,36100.0
2013-03-01 10:15:00,91.16,91.26,91.14,91.2,53100.0,65.297,65.3687,65.2827,65.3257,53100.0
2013-03-01 10:20:00,91.21,91.3,91.08,91.27,33700.0,65.3329,65.3973,65.2397,65.3758,33700.0
2013-03-01 10:25:00,91.27,91.45,91.24,91.45,30800.0,65.3758,65.5048,65.3544,65.5048,30800.0
2013-03-01 10:30:00,91.45,91.64,91.42,91.56,64800.0,65.5048,65.6409,65.4833,65.5836,64800.0
2013-03-01 10:35:00,91.58,91.82,91.57,91.64,67700.0,65.5979,65.7698,65.5907,65.6409,67700.0
2013-03-01 10:40:00,91.63,91.84,91.62,91.78,28500.0,65.6337,65.7841,65.6265,65.7411,28500.0
2013-03-01 10:45:00,91.78,91.88,91.72,91.72,79700.0,65.7411,65.8128,65.6982,65.6982,79700.0
2013-03-01 10:50:00,91.72,91.82,91.72,91.78,47800.0,65.6982,65.7698,65.6982,65.7411,47800.0
2013-03-01 10:55:00,91.77,91.95,91.77,91.95,48600.0,65.734,65.8629,65.734,65.8629,48600.0
2013-03-01 11:00:00,91.97,92.12,91.95,92.09,74500.0,65.8772,65.9847,65.8629,65.9632,74500.0
2013-03-01 11:05:00,92.08,92.17,92.01,92.07,49900.0,65.956,66.0205,65.9059,65.9489,49900.0
2013-03-01 11:10:00,92.07,92.1,92.02,92.02,21900.0,65.9489,65.9704,65.9131,65.9131,21900.0
2013-03-01 11:15:00,92.02,92.08,91.94,92.03,37300.0,65.9131,65.956,65.8558,65.9202,37300.0
2013-03-01 11:20:00,92.02,92.17,91.96,92.16,35200.0,65.9131,66.0205,65.8701,66.0133,35200.0
2013-03-01 11:25:00,92.16,92.27,92.11,92.12,32400.0,66.0133,66.0921,65.9775,65.9847,32400.0
2013-03-01 11:30:00,92.12,92.22,92.04,92.19,24100.0,65.9847,66.0563,65.9274,66.0348,24100.0
2013-03-01 11:35:00,92.18,92.19,92.05,92.07,17900.0,66.0277,66.0348,65.9345,65.9489,17900.0
2013-03-01 11:40:00,92.07,92.08,91.85,91.93,26400.0,65.9489,65.956,65.7913,65.8486,26400.0
2013-03-01 11:45:00,91.94,91.94,91.8,91.84,15400.0,65.8558,65.8558,65.7555,65.7841,15400.0
2013-03-01 11:50:00,91.83,92.0,91.83,91.94,49900.0,65.777,65.8987,65.777,65.8558,49900.0
2013-03-01 11:55:00,91.94,92.09,91.92,92.06,20200.0,65.8558,65.9632,65.8414,65.9417,20200.0
2013-03-01 12:00:00,92.07,92.27,92.05,92.25,41700.0,65.9489,66.0921,65.9345,66.0778,41700.0
2013-03-01 12:05:00,92.26,92.31,92.21,92.31,27500.0,66.085,66.1208,66.0492,66.1208,27500.0
2013-03-01 12:10:00,92.31,92.41,92.28,92.32,34900.0,66.1208,66.1924,66.0993,66.1279,34900.0
2013-03-01 12:15:00,92.31,92.52,92.28,92.46,33700.0,66.1208,66.2712,66.0993,66.2282,33700.0
2013-03-01 12:20:00,92.45,92.62,92.45,92.58,38200.0,66.2211,66.3428,66.2211,66.3142,38200.0
2013-03-01 12:25:00,92.58,92.68,92.55,92.66,121100.0,66.3142,66.3858,66.2927,66.3715,121100.0
2013-03-01 12:30:00,92.66,92.76,92.59,92.61,41800.0,66.3715,66.4431,66.3213,66.3357,41800.0
2013-03-01 12:35:00,92.59,92.7,92.57,92.64,43400.0,66.3213,66.4001,66.307,66.3572,43400.0
2013-03-01 12:40:00,92.63,92.7,92.52,92.65,32100.0,66.35,66.4001,66.2712,66.3643,32100.0
2013-03-01 12:45:00,92.63,92.63,92.49,92.5,18700.0,66.35,66.35,66.2497,66.2569,18700.0
2013-03-01 12:50:00,92.5,92.64,92.5,92.62,20700.0,66.2569,66.3572,66.2569,66.3428,20700.0
2013-03-01 12:55:00,92.62,92.68,92.58,92.62,22500.0,66.3428,66.3858,66.3142,66.3428,22500.0
2013-03-01 13:00:00,92.62,92.7,92.57,92.65,12800.0,66.3428,66.4001,66.307,66.3643,12800.0
2013-03-01 13:05:00,92.65,92.7,92.51,92.54,54100.0,66.3643,66.4001,66.264,66.2855,54100.0
2013-03-01 13:10:00,92.53,92.64,92.26,92.26,96100.0,66.2784,66.3572,66.085,66.085,96100.0
2013-03-01 13:15:00,92.26,92.31,92.09,92.14,80200.0,66.085,66.1208,65.9632,65.999,80200.0
2013-03-01 13:20:00,92.14,92.33,92.08,92.3,24700.0,65.999,66.1351,65.956,66.1136,24700.0
2013-03-01 13:25:00,92.3,92.34,92.23,92.29,17000.0,66.1136,66.1423,66.0635,66.1065,17000.0
2013-03-01 13:30:00,92.29,92.36,92.17,92.2,18500.0,66.1065,66.1566,66.0205,66.042,18500.0
2013-03-01 13:35:00,92.21,92.22,92.04,92.22,34300.0,66.0492,66.0563,65.9274,66.0563,34300.0
2013-03-01 13:40:00,92.22,92.26,92.18,92.2,18400.0,66.0563,66.085,66.0277,66.042,18400.0
2013-03-01 13:45:00,92.2,92.21,92.11,92.13,22100.0,66.042,66.0492,65.9775,65.9919,22100.0
2013-03-01 13:50:00,92.13,92.29,92.09,92.25,26600.0,65.9919,66.1065,65.9632,66.0778,26600.0
2013-03-01 13:55:00,92.24,92.34,92.22,92.31,16000.0,66.0706,66.1423,66.0563,66.1208,16000.0
2013-03-01 14:00:00,92.31,92.38,92.29,92.36,23100.0,66.1208,66.1709,66.1065,66.1566,23100.0
2013-03-01 14:05:00,92.35,92.41,92.24,92.26,25900.0,66.1494,66.1924,66.0706,66.085,25900.0
2013-03-01 14:10:00,92.26,92.28,92.18,92.2,31500.0,66.085,66.0993,66.0277,66.042,31500.0
2013-03-01 14:15:00,92.19,92.29,92.15,92.28,26500.0,66.0348,66.1065,66.0062,66.0993,26500.0
2013-03-01 14:20:00,92.28,92.33,92.13,92.18,38500.0,66.0993,66.1351,65.9919,66.0277,38500.0
2013-03-01 14:25:00,92.17,92.19,92.1,92.16,23200.0,66.0205,66.0348,65.9704,66.0133,23200.0
2013-03-01 14:30:00,92.16,92.28,92.16,92.18,28700.0,66.0133,66.0993,66.0133,66.0277,28700.0
2013-03-01 14:35:00,92.18,92.42,92.18,92.28,75000.0,66.0277,66.1996,66.0277,66.0993,75000.0
2013-03-01 14:40:00,92.29,92.44,92.29,92.4,31600.0,66.1065,66.2139,66.1065,66.1852,31600.0
2013-03-01 14:45:00,92.45,92.45,92.28,92.29,31800.0,66.2211,66.2211,66.0993,66.1065,31800.0
2013-03-01 14:50:00,92.27,92.39,92.25,92.33,37200.0,66.0921,66.1781,66.0778,66.1351,37200.0
2013-03-01 14:55:00,92.35,92.39,92.23,92.39,44600.0,66.1494,66.1781,66.0635,66.1781,44600.0
2013-03-01 15:00:00,92.4,92.42,92.33,92.35,42600.0,66.1852,66.1996,66.1351,66.1494,42600.0
2013-03-01 15:05:00,92.35,92.6,92.34,92.57,95000.0,66.1494,66.3285,66.1423,66.307,95000.0
2013-03-01 15:10:00,92.57,92.69,92.55,92.69,44500.0,66.307,66.393,66.2927,66.393,44500.0
2013-03-01 15:15:00,92.68,92.69,92.58,92.61,43700.0,66.3858,66.393,66.3142,66.3357,43700.0
2013-03-01 15:20:00,92.61,92.62,92.55,92.56,31400.0,66.3357,66.3428,66.2927,66.2999,31400.0
2013-03-01 15:25:00,92.57,92.62,92.52,92.53,27900.0,66.307,66.3428,66.2712,66.2784,27900.0
2013-03-01 15:30:00,92.53,92.6,92.53,92.58,41200.0,66.2784,66.3285,66.2784,66.3142,41200.0
2013-03-01 15:35:00,92.56,92.66,92.55,92.61,42700.0,66.2999,66.3715,66.2927,66.3357,42700.0
2013-03-01 15:40:00,92.6,92.61,92.46,92.46,53800.0,66.3285,66.3357,66.2282,66.2282,53800.0
2013-03-01 15:45:00,92.47,92.6,92.47,92.6,70400.0,66.2354,66.3285,66.2354,66.3285,70400.0
2013-03-01 15:50:00,92.6,92.6,92.49,92.51,103100.0,66.3285,66.3285,66.2497,66.264,103100.0
2013-03-01 15:55:00,92.5,92.61,92.47,92.59,130100.0,66.2569,66.3357,66.2354,66.3213,130100.0
2013-03-04 09:30:00,92.11,92.29,91.83,92.07,97700.0,65.9775,66.1065,65.777,65.9489,97700.0
2013-03-04 09:35:00,92.06,92.13,91.92,92.09,36200.0,65.9417,65.9919,65.8414,65.9632,36200.0
2013-03-04 09:40:00,92.1,92.2,91.93,91.93,51000.0,65.9704,66.042,65.8486,65.8486,51000.0
2013-03-04 09:45:00,91.95,91.96,91.68,91.84,53700.0,65.8629,65.8701,65.6695,65.7841,53700.0
2013-03-04 09:50:00,91.89,92.07,91.85,92.07,42200.0,65.8199,65.9489,65.7913,65.9489,42200.0
2013-03-04 09:55:00,92.07,92.1,91.83,91.85,36700.0,65.9489,65.9704,65.777,65.7913,36700.0
2013-03-04 10:00:00,91.85,92.07,91.8,92.06,41800.0,65.7913,65.9489,65.7555,65.9417,41800.0
2013-03-04 10:05:00,92.08,92.14,91.99,92.14,43400.0,65.956,65.999,65.8916,65.999,43400.0
2013-03-04 10:10:00,92.12,92.12,91.88,91.91,34700.0,65.9847,65.9847,65.8128,65.8343,34700.0
2013-03-04 10:15:00,91.91,91.97,91.85,91.91,18200.0,65.8343,65.8772,65.7913,65.8343,18200.0
2013-03-04 10:20:00,91.93,91.95,91.85,91.9,26400.0,65.8486,65.8629,65.7913,65.8271,26400.0
2013-03-04 10:25:00,91.88,91.93,91.82,91.84,24600.0,65.8128,65.8486,65.7698,65.7841,24600.0
2013-03-04 10:30:00,91.82,91.97,91.8,91.95,29900.0,65.7698,65.8772,65.7555,65.8629,29900.0
2013-03-04 10:35:00,91.97,92.0,91.82,91.95,41300.0,65.8772,65.8987,65.7698,65.8629,41300.0
2013-03-04 10:40:00,91.96,92.1,91.95,92.1,27000.0,65.8701,65.9704,65.8629,65.9704,27000.0
2013-03-04 10:45:00,92.1,92.25,92.08,92.2,30900.0,65.9704,66.0778,65.956,66.042,30900.0
2013-03-04 10:50:00,92.22,92.31,92.09,92.09,36700.0,66.0563,66.1208,65.9632,65.9632,36700.0
2013-03-04 10:55:00,92.09,92.09,91.99,92.01,23100.0,65.9632,65.9632,65.8916,65.9059,23100.0
2013-03-04 11:00:00,92.03,92.07,91.96,92.07,47000.0,65.9202,65.9489,65.8701,65.9489,47000.0
2013-03-04 11:05:00,92.06,92.07,91.93,91.96,23900.0,65.9417,65.9489,65.8486,65.8701,23900.0
2013-03-04 11:10:00,91.96,92.04,91.95,91.99,20400.0,65.8701,65.9274,65.8629,65.8916,20400.0
2013-03-04 11:15:00,91.99,92.16,91.96,92.16,61900.0,65.8916,66.0133,65.8701,66.0133,61900.0
2013-03-04 11:20:00,92.16,92.16,92.07,92.16,21300.0,66.0133,66.0133,65.9489,66.0133,21300.0
2013-03-04 11:25:00,92.16,92.33,92.16,92.26,41700.0,66.0133,66.1351,66.0133,66.085,41700.0
2013-03-04 11:30:00,92.29,92.29,92.1,92.1,34000.0,66.1065,66.1065,65.9704,65.9704,34000.0
2013-03-04 11:35:00,92.1,92.17,92.09,92.11,20800.0,65.9704,66.0205,65.9632,65.9775,20800.0
2013-03-04 11:40:00,92.12,92.14,92.06,92.09,17100.0,65.9847,65.999,65.9417,65.9632,17100.0
2013-03-04 11:45:00,92.09,92.09,92.01,92.02,15200.0,65.9632,65.9632,65.9059,65.9131,15200.0
2013-03-04 11:50:00,92.02,92.06,91.96,91.98,21000.0,65.9131,65.9417,65.8701,65.8844,21000.0
2013-03-04 11:55:00,91.98,92.04,91.94,91.98,26700.0,65.8844,65.9274,65.8558,65.8844,26700.0
2013-03-04 12:00:00,92.01,92.07,91.94,91.94,11900.0,65.9059,65.9489,65.8558,65.8558,11900.0
2013-03-04 12:05:00,91.94,92.01,91.91,91.95,28600.0,65.8558,65.9059,65.8343,65.8629,28600.0
2013-03-04 12:10:00,91.96,92.01,91.91,91.97,31300.0,65.8701,65.9059,65.8343,65.8772,31300.0
2013-03-04 12:15:00,91.97,91.97,91.8,91.81,23200.0,65.8772,65.8772,65.7555,65.7626,23200.0
2013-03-04 12:20:00,91.82,91.82,91.65,91.65,24700.0,65.7698,65.7698,65.648,65.648,24700.0
2013-03-04 12:25:00,91.65,91.69,91.56,91.56,24400.0,65.648,65.6767,65.5836,65.5836,24400.0
2013-03-04 12:30:00,91.57,91.63,91.5,91.57,37100.0,65.5907,65.6337,65.5406,65.5907,37100.0
2013-03-04 12:35:00,91.57,91.61,91.51,91.57,17800.0,65.5907,65.6194,65.5478,65.5907,17800.0
2013-03-04 12:40:00,91.58,91.63,91.55,91.61,11100.0,65.5979,65.6337,65.5764,65.6194,11100.0
2013-03-04 12:45:00,91.62,91.64,91.57,91.61,13500.0,65.6265,65.6409,65.5907,65.6194,13500.0
2013-03-04 12:50:00,91.62,91.68,91.6,91.65,17400.0,65.6265,65.6695,65.6122,65.648,17400.0
2013-03-04 12:55:00,91.65,91.75,91.63,91.73,11600.0,65.648,65.7197,65.6337,65.7053,11600.0
2013-03-04 13:00:00,91.74,91.75,91.69,91.71,20100.0,65.7125,65.7197,65.6767,65.691,20100.0
2013-03-04 13:05:00,91.73,91.73,91.6,91.67,14300.0,65.7053,65.7053,65.6122,65.6624,14300.0
2013-03-04 13:10:00,91.67,91.73,91.63,91.73,15000.0,65.6624,65.7053,65.6337,65.7053,15000.0
2013-03-04 13:15:00,91.72,91.77,91.71,91.75,8500.0,65.6982,65.734,65.691,65.7197,8500.0
2013-03-04 13:20:00,91.75,91.96,91.75,91.94,20000.0,65.7197,65.8701,65.7197,65.8558,20000.0
2013-03-04 13:25:00,91.94,92.13,91.93,92.13,36400.0,65.8558,65.9919,65.8486,65.9919,36400.0
2013-03-04 13:30:00,92.14,92.19,92.09,92.17,34900.0,65.999,66.0348,65.9632,66.0205,34900.0
2013-03-04 13:35:00,92.17,92.23,92.14,92.2,22200.0,66.0205,66.0635,65.999,66.042,22200.0
2013-03-04 13:40:00,92.19,92.2,92.11,92.13,20600.0,66.0348,66.042,65.9775,65.9919,20600.0
2013-03-04 13:45:00,92.13,92.17,92.1,92.17,14200.0,65.9919,66.0205,65.9704,66.0205,14200.0
2013-03-04 13:50:00,92.16,92.2,92.11,92.18,68100.0,66.0133,66.042,65.9775,66.0277,68100.0
2013-03-04 13:55:00,92.17,92.17,92.09,92.17,24700.0,66.0205,66.0205,65.9632,66.0205,24700.0
2013-03-04 14:00:00,92.17,92.29,92.16,92.28,14100.0,66.0205,66.1065,66.0133,66.0993,14100.0
2013-03-04 14:05:00,92.29,92.33,92.22,92.26,20600.0,66.1065,66.1351,66.0563,66.085,20600.0
2013-03-04 14:10:00,92.25,92.25,92.15,92.16,19900.0,66.0778,66.0778,66.0062,66.0133,19900.0
2013-03-04 14:15:00,92.15,92.24,92.15,92.19,54400.0,66.0062,66.0706,66.0062,66.0348,54400.0
2013-03-04 14:20:00,92.18,92.25,92.16,92.19,17900.0,66.0277,66.0778,66.0133,66.0348,17900.0
2013-03-04 14:25:00,92.18,92.37,92.18,92.36,37200.0,66.0277,66.1638,66.0277,66.1566,37200.0
2013-03-04 14:30:00,92.37,92.37,92.24,92.35,17500.0,66.1638,66.1638,66.0706,66.1494,17500.0
2013-03-04 14:35:00,92.36,92.4,92.31,92.39,15000.0,66.1566,66.1852,66.1208,66.1781,15000.0
2013-03-04 14:40:00,92.4,92.41,92.32,92.38,16200.0,66.1852,66.1924,66.1279,66.1709,16200.0
2013-03-04 14:45:00,92.38,92.43,92.36,92.42,51800.0,66.1709,66.2067,66.1566,66.1996,51800.0
2013-03-04 14:50:00,92.42,92.45,92.36,92.41,16300.0,66.1996,66.2211,66.1566,66.1924,16300.0
2013-03-04 14:55:00,92.41,92.46,92.37,92.44,19700.0,66.1924,66.2282,66.1638,66.2139,19700.0
2013-03-04 15:00:00,92.43,92.52,92.4,92.45,18900.0,66.2067,66.2712,66.1852,66.2211,18900.0
2013-03-04 15:05:00,92.48,92.54,92.41,92.51,33900.0,66.2426,66.2855,66.1924,66.264,33900.0
2013-03-04 15:10:00,92.5,92.58,92.49,92.51,17100.0,66.2569,66.3142,66.2497,66.264,17100.0
2013-03-04 15:15:00,92.5,92.56,92.47,92.5,26800.0,66.2569,66.2999,66.2354,66.2569,26800.0
2013-03-04 15:20:00,92.5,92.53,92.44,92.49,27700.0,66.2569,66.2784,66.2139,66.2497,27700.0
2013-03-04 15:25:00,92.49,92.54,92.45,92.49,20000.0,66.2497,66.2855,66.2211,66.2497,20000.0
2013-03-04 15:30:00,92.5,92.55,92.47,92.53,32800.0,66.2569,66.2927,66.2354,66.2784,32800.0
2013-03-04 15:35:00,92.53,92.53,92.44,92.49,43100.0,66.2784,66.2784,66.2139,66.2497,43100.0
2013-03-04 15:40:00,92.51,92.59,92.5,92.59,31100.0,66.264,66.3213,66.2569,66.3213,31100.0
2013-03-04 15:45:00,92.6,92.63,92.54,92.57,58000.0,66.3285,66.35,66.2855,66.307,58000.0
2013-03-04 15:50:00,92.56,92.64,92.46,92.6,85400.0,66.2999,66.3572,66.2282,66.3285,85400.0
2013-03-04 15:55:00,92.6,92.75,92.58,92.74,176400.0,66.3285,66.436,66.3142,66.4288,176400.0
2013-03-05 09:30:00,93.11,93.21,92.56,92.66,114200.0,66.6938,66.7654,66.2999,66.3715,114200.0
2013-03-05 09:35:00,92.67,93.16,92.67,93.1,24200.0,66.3786,66.7296,66.3786,66.6867,24200.0
2013-03-05 09:40:00,93.17,93.27,93.05,93.25,41800.0,66.7368,66.8084,66.6508,66.7941,41800.0
2013-03-05 09:45:00,93.27,93.33,93.1,93.23,51800.0,66.8084,66.8514,66.6867,66.7798,51800.0
2013-03-05 09:50:00,93.24,93.27,92.89,92.91,67000.0,66.7869,66.8084,66.5362,66.5506,67000.0
2013-03-05 09:55:00,92.93,93.12,92.88,93.11,33900.0,66.5649,66.701,66.5291,66.6938,33900.0
2013-03-05 10:00:00,93.14,93.36,93.13,93.25,32900.0,66.7153,66.8729,66.7081,66.7941,32900.0
2013-03-05 10:05:00,93.23,93.34,93.07,93.11,86200.0,66.7798,66.8586,66.6652,66.6938,86200.0
2013-03-05 10:10:00,93.13,93.15,92.96,93.1,27300.0,66.7081,66.7225,66.5864,66.6867,27300.0
2013-03-05 10:15:00,93.11,93.24,93.06,93.11,33200.0,66.6938,66.7869,66.658,66.6938,33200.0
2013-03-05 10:20:00,93.14,93.22,93.12,93.15,12600.0,66.7153,66.7726,66.701,66.7225,12600.0
2013-03-05 10:25:00,93.15,93.4,93.14,93.39,36000.0,66.7225,66.9015,66.7153,66.8944,36000.0
2013-03-05 10:30:00,93.39,93.59,93.36,93.56,42700.0,66.8944,67.0376,66.8729,67.0161,42700.0
2013-03-05 10:35:00,93.55,93.64,93.53,93.55,26100.0,67.009,67.0734,66.9947,67.009,26100.0
2013-03-05 10:40:00,93.57,93.67,93.56,93.63,38900.0,67.0233,67.0949,67.0161,67.0663,38900.0
2013-03-05 10:45:00,93.64,93.68,93.58,93.66,48200.0,67.0734,67.1021,67.0305,67.0878,48200.0
2013-03-05 10:50:00,93.64,93.65,93.55,93.55,42300.0,67.0734,67.0806,67.009,67.009,42300.0
2013-03-05 10:55:00,93.55,93.6,93.38,93.43,45500.0,67.009,67.0448,66.8872,66.923,45500.0
2013-03-05 11:00:00,93.43,93.43,93.26,93.31,35100.0,66.923,66.923,66.8013,66.8371,35100.0
2013-03-05 11:05:00,93.3,93.41,93.3,93.41,24300.0,66.8299,66.9087,66.8299,66.9087,24300.0
2013-03-05 11:10:00,93.41,93.46,93.41,93.43,19500.0,66.9087,66.9445,66.9087,66.923,19500.0
2013-03-05 11:15:00,93.41,93.44,93.37,93.38,25700.0,66.9087,66.9302,66.8801,66.8872,25700.0
2013-03-05 11:20:00,93.37,93.45,93.34,93.4,26200.0,66.8801,66.9374,66.8586,66.9015,26200.0
2013-03-05 11:25:00,93.39,93.39,93.3,93.35,40700.0,66.8944,66.8944,66.8299,66.8657,40700.0
2013-03-05 11:30:00,93.35,93.47,93.35,93.45,33300.0,66.8657,66.9517,66.8657,66.9374,33300.0
2013-03-05 11:35:00,93.46,93.49,93.41,93.45,24800.0,66.9445,66.966,66.9087,66.9374,24800.0
2013-03-05 11:40:00,93.45,93.47,93.39,93.42,16600.0,66.9374,66.9517,66.8944,66.9159,16600.0
2013-03-05 11:45:00,93.43,93.57,93.42,93.56,21100.0,66.923,67.0233,66.9159,67.0161,21100.0
2013-03-05 11:50:00,93.56,93.6,93.47,93.58,56700.0,67.0161,67.0448,66.9517,67.0305,56700.0
2013-03-05 11:55:00,93.6,93.69,93.58,93.65,54600.0,67.0448,67.1093,67.0305,67.0806,54600.0
2013-03-05 12:00:00,93.64,93.76,93.63,93.67,25600.0,67.0734,67.1594,67.0663,67.0949,25600.0
2013-03-05 12:05:00,93.67,93.71,93.64,93.65,22000.0,67.0949,67.1236,67.0734,67.0806,22000.0
2013-03-05 12:10:00,93.65,93.65,93.59,93.63,24100.0,67.0806,67.0806,67.0376,67.0663,24100.0
2013-03-05 12:15:00,93.64,93.65,93.58,93.61,39100.0,67.0734,67.0806,67.0305,67.052,39100.0
2013-03-05 12:20:00,93.61,93.62,93.56,93.58,11400.0,67.052,67.0591,67.0161,67.0305,11400.0
2013-03-05 12:25:00,93.58,93.61,93.56,93.58,14200.0,67.0305,67.052,67.0161,67.0305,14200.0
2013-03-05 12:30:00,93.58,93.62,93.57,93.59,25000.0,67.0305,67.0591,67.0233,67.0376,25000.0
2013-03-05 12:35:00,93.6,93.61,93.56,93.56,12400.0,67.0448,67.052,67.0161,67.0161,12400.0
2013-03-05 12:40:00,93.56,93.6,93.48,93.52,12100.0,67.0161,67.0448,66.9588,66.9875,12100.0
2013-03-05 12:45:00,93.54,93.57,93.53,93.55,12500.0,67.0018,67.0233,66.9947,67.009,12500.0
2013-03-05 12:50:00,93.56,93.58,93.44,93.49,22200.0,67.0161,67.0305,66.9302,66.966,22200.0
2013-03-05 12:55:00,93.48,93.49,93.45,93.48,10200.0,66.9588,66.966,66.9374,66.9588,10200.0
2013-03-05 13:00:00,93.48,93.5,93.44,93.45,8200.0,66.9588,66.9732,66.9302,66.9374,8200.0
2013-03-05 13:05:00,93.45,93.45,93.38,93.38,9400.0,66.9374,66.9374,66.8872,66.8872,9400.0
2013-03-05 13:10:00,93.39,93.4,93.34,93.36,11100.0,66.8944,66.9015,66.8586,66.8729,11100.0
2013-03-05 13:15:00,93.37,93.47,93.36,93.43,10700.0,66.8801,66.9517,66.8729,66.923,10700.0
2013-03-05 13:20:00,93.43,93.55,93.43,93.54,21800.0,66.923,67.009,66.923,67.0018,21800.0
2013-03-05 13:25:00,93.54,93.56,93.49,93.49,11900.0,67.0018,67.0161,66.966,66.966,11900.0
2013-03-05 13:30:00,93.48,93.59,93.44,93.54,17500.0,66.9588,67.0376,66.9302,67.0018,17500.0
2013-03-05 13:35:00,93.55,93.55,93.42,93.44,26500.0,67.009,67.009,66.9159,66.9302,26500.0
2013-03-05 13:40:00,93.45,93.47,93.37,93.38,24200.0,66.9374,66.9517,66.8801,66.8872,24200.0
2013-03-05 13:45:00,93.38,93.4,93.29,93.29,25700.0,66.8872,66.9015,66.8227,66.8227,25700.0
2013-03-05 13:50:00,93.29,93.33,93.23,93.29,30700.0,66.8227,66.8514,66.7798,66.8227,30700.0
2013-03-05 13:55:00,93.3,93.3,93.2,93.22,17900.0,66.8299,66.8299,66.7583,66.7726,17900.0
2013-03-05 14:00:00,93.22,93.26,93.15,93.15,27200.0,66.7726,66.8013,66.7225,66.7225,27200.0
2013-03-05 14:05:00,93.15,93.22,93.12,93.12,16700.0,66.7225,66.7726,66.701,66.701,16700.0
2013-03-05 14:10:00,93.12,93.21,93.12,93.21,27000.0,66.701,66.7654,66.701,66.7654,27000.0
2013-03-05 14:15:00,93.21,93.26,93.18,93.25,17100.0,66.7654,66.8013,66.744,66.7941,17100.0
2013-03-05 14:20:00,93.26,93.28,93.2,93.2,11600.0,66.8013,66.8156,66.7583,66.7583,11600.0
2013-03-05 14:25:00,93.2,93.21,93.06,93.06,14300.0,66.7583,66.7654,66.658,66.658,14300.0
2013-03-05 14:30:00,93.07,93.08,93.0,93.06,24900.0,66.6652,66.6723,66.615,66.658,24900.0
2013-03-05 14:35:00,93.07,93.22,93.07,93.21,28100.0,66.6652,66.7726,66.6652,66.7654,28100.0
2013-03-05 14:40:00,93.21,93.25,93.12,93.18,21500.0,66.7654,66.7941,66.701,66.744,21500.0
2013-03-05 14:45:00,93.16,93.26,93.16,93.26,26100.0,66.7296,66.8013,66.7296,66.8013,26100.0
2013-03-05 14:50:00,93.26,93.26,93.08,93.13,23400.0,66.8013,66.8013,66.6723,66.7081,23400.0
2013-03-05 14:55:00,93.13,93.25,93.12,93.24,27900.0,66.7081,66.7941,66.701,66.7869,27900.0
2013-03-05 15:00:00,93.24,93.36,93.09,93.32,65900.0,66.7869,66.8729,66.6795,66.8442,65900.0
2013-03-05 15:05:00,93.34,93.38,93.26,93.37,25500.0,66.8586,66.8872,66.8013,66.8801,25500.0
2013-03-05 15:10:00,93.37,93.45,93.31,93.41,37100.0,66.8801,66.9374,66.8371,66.9087,37100.0
2013-03-05 15:15:00,93.41,93.42,93.29,93.35,31400.0,66.9087,66.9159,66.8227,66.8657,31400.0
2013-03-05 15:20:00,93.34,93.34,93.18,93.28,38300.0,66.8586,66.8586,66.744,66.8156,38300.0
2013-03-05 15:25:00,93.27,93.36,93.25,93.32,40900.0,66.8084,66.8729,66.7941,66.8442,40900.0
2013-03-05 15:30:00,93.31,93.41,93.31,93.35,48200.0,66.8371,66.9087,66.8371,66.8657,48200.0
2013-03-05 15:35:00,93.34,93.46,93.34,93.4,53000.0,66.8586,66.9445,66.8586,66.9015,53000.0
2013-03-05 15:40:00,93.39,93.49,93.39,93.44,42500.0,66.8944,66.966,66.8944,66.9302,42500.0
2013-03-05 15:45:00,93.44,93.44,93.19,93.19,47900.0,66.9302,66.9302,66.7511,66.7511,47900.0
2013-03-05 15:50:00,93.2,93.29,93.17,93.21,89800.0,66.7583,66.8227,66.7368,66.7654,89800.0
2013-03-05 15:55:00,93.21,93.45,93.19,93.45,181600.0,66.7654,66.9374,66.7511,66.9374,181600.0
2013-03-06 09:30:00,93.82,94.07,93.58,94.06,102400.0,67.2024,67.3815,67.0305,67.3743,102400.0
2013-03-06 09:35:00,94.01,94.29,93.89,94.26,100400.0,67.3385,67.539,67.2525,67.5175,100400.0
2013-03-06 09:40:00,94.2,94.29,94.06,94.11,93900.0,67.4746,67.539,67.3743,67.4101,93900.0
2013-03-06 09:45:00,94.1,94.29,94.09,94.15,37600.0,67.4029,67.539,67.3958,67.4388,37600.0
2013-03-06 09:50:00,94.1,94.18,94.08,94.12,23600.0,67.4029,67.4602,67.3886,67.4173,23600.0
2013-03-06 09:55:00,94.12,94.23,94.1,94.13,24600.0,67.4173,67.4961,67.4029,67.4244,24600.0
2013-03-06 10:00:00,94.14,94.19,94.05,94.06,35600.0,67.4316,67.4674,67.3671,67.3743,35600.0
2013-03-06 10:05:00,94.06,94.11,94.0,94.0,92600.0,67.3743,67.4101,67.3313,67.3313,92600.0
2013-03-06 10:10:00,94.01,94.08,93.86,93.86,28300.0,67.3385,67.3886,67.231,67.231,28300.0
2013-03-06 10:15:00,93.86,94.01,93.82,93.94,32300.0,67.231,67.3385,67.2024,67.2883,32300.0
2013-03-06 10:20:00,93.93,94.01,93.86,94.01,51900.0,67.2812,67.3385,67.231,67.3385,51900.0
2013-03-06 10:25:00,94.02,94.12,93.87,93.93,35500.0,67.3456,67.4173,67.2382,67.2812,35500.0
2013-03-06 10:30:00,93.95,93.99,93.67,93.76,53900.0,67.2955,67.3242,67.0949,67.1594,53900.0
2013-03-06 10:35:00,93.73,93.82,93.66,93.75,25300.0,67.1379,67.2024,67.0878,67.1522,25300.0
2013-03-06 10:40:00,93.76,93.78,93.66,93.75,28100.0,67.1594,67.1737,67.0878,67.1522,28100.0
2013-03-06 10:45:00,93.75,93.8,93.67,93.74,36600.0,67.1522,67.1881,67.0949,67.1451,36600.0
2013-03-06 10:50:00,93.75,93.77,93.6,93.6,40400.0,67.1522,67.1666,67.0448,67.0448,40400.0
2013-03-06 10:55:00,93.6,93.6,93.45,93.5,33200.0,67.0448,67.0448,66.9374,66.9732,33200.0
2013-03-06 11:00:00,93.48,93.61,93.46,93.58,38200.0,66.9588,67.052,66.9445,67.0305,38200.0
2013-03-06 11:05:00,93.58,93.59,93.52,93.57,20200.0,67.0305,67.0376,66.9875,67.0233,20200.0
2013-03-06 11:10:00,93.57,93.62,93.55,93.61,30100.0,67.0233,67.0591,67.009,67.052,30100.0
2013-03-06 11:15:00,93.59,93.69,93.58,93.64,21600.0,67.0376,67.1093,67.0305,67.0734,21600.0
2013-03-06 11:20:00,93.65,93.71,93.62,93.66,14800.0,67.0806,67.1236,67.0591,67.0878,14800.0
2013-03-06 11:25:00,93.66,93.68,93.58,93.61,16400.0,67.0878,67.1021,67.0305,67.052,16400.0
2013-03-06 11:30:00,93.6,93.7,93.58,93.7,22100.0,67.0448,67.1164,67.0305,67.1164,22100.0
2013-03-06 11:35:00,93.69,93.8,93.66,93.75,19500.0,67.1093,67.1881,67.0878,67.1522,19500.0
2013-03-06 11:40:00,93.76,93.79,93.68,93.68,19500.0,67.1594,67.1809,67.1021,67.1021,19500.0
2013-03-06 11:45:00,93.7,93.79,93.69,93.74,15000.0,67.1164,67.1809,67.1093,67.1451,15000.0
2013-03-06 11:50:00,93.75,93.78,93.68,93.7,17500.0,67.1522,67.1737,67.1021,67.1164,17500.0
2013-03-06 11:55:00,93.7,93.73,93.63,93.63,15100.0,67.1164,67.1379,67.0663,67.0663,15100.0
2013-03-06 12:00:00,93.63,93.66,93.53,93.61,20500.0,67.0663,67.0878,66.9947,67.052,20500.0
2013-03-06 12:05:00,93.62,93.64,93.51,93.52,20000.0,67.0591,67.0734,66.9803,66.9875,20000.0
2013-03-06 12:10:00,93.52,93.61,93.51,93.54,14900.0,66.9875,67.052,66.9803,67.0018,14900.0
2013-03-06 12:15:00,93.53,93.58,93.52,93.56,15500.0,66.9947,67.0305,66.9875,67.0161,15500.0
2013-03-06 12:20:00,93.57,93.57,93.5,93.5,12000.0,67.0233,67.0233,66.9732,66.9732,12000.0
2013-03-06 12:25:00,93.47,93.52,93.44,93.49,16500.0,66.9517,66.9875,66.9302,66.966,16500.0
2013-03-06 12:30:00,93.48,93.51,93.47,93.5,9100.0,66.9588,66.9803,66.9517,66.9732,9100.0
2013-03-06 12:35:00,93.52,93.58,93.51,93.54,11100.0,66.9875,67.0305,66.9803,67.0018,11100.0
2013-03-06 12:40:00,93.52,93.61,93.52,93.6,9300.0,66.9875,67.052,66.9875,67.0448,9300.0
2013-03-06 12:45:00,93.61,93.64,93.58,93.63,12900.0,67.052,67.0734,67.0305,67.0663,12900.0
2013-03-06 12:50:00,93.64,93.68,93.62,93.65,11800.0,67.0734,67.1021,67.0591,67.0806,11800.0
2013-03-06 12:55:00,93.65,93.66,93.55,93.57,17800.0,67.0806,67.0878,67.009,67.0233,17800.0
2013-03-06 13:00:00,93.58,93.64,93.56,93.62,13700.0,67.0305,67.0734,67.0161,67.0591,13700.0
2013-03-06 13:05:00,93.62,93.68,93.61,93.66,10100.0,67.0591,67.1021,67.052,67.0878,10100.0
2013-03-06 13:10:00,93.65,93.66,93.63,93.66,9600.0,67.0806,67.0878,67.0663,67.0878,9600.0
2013-03-06 13:15:00,93.66,93.67,93.64,93.66,14500.0,67.0878,67.0949,67.0734,67.0878,14500.0
2013-03-06 13:20:00,93.66,93.68,93.59,93.64,23700.0,67.0878,67.1021,67.0376,67.0734,23700.0
2013-03-06 13:25:00,93.66,93.66,93.57,93.63,13900.0,67.0878,67.0878,67.0233,67.0663,13900.0
2013-03-06 13:30:00,93.64,93.64,93.58,93.6,16000.0,67.0734,67.0734,67.0305,67.0448,16000.0
2013-03-06 13:35:00,93.59,93.69,93.59,93.67,13700.0,67.0376,67.1093,67.0376,67.0949,13700.0
2013-03-06 13:40:00,93.69,93.74,93.67,93.68,25900.0,67.1093,67.1451,67.0949,67.1021,25900.0
2013-03-06 13:45:00,93.69,93.7,93.62,93.65,15000.0,67.1093,67.1164,67.0591,67.0806,15000.0
2013-03-06 13:50:00,93.65,93.65,93.55,93.56,13300.0,67.0806,67.0806,67.009,67.0161,13300.0
2013-03-06 13:55:00,93.57,93.62,93.56,93.62,11100.0,67.0233,67.0591,67.0161,67.0591,11100.0
2013-03-06 14:00:00,93.62,93.73,93.62,93.73,21500.0,67.0591,67.1379,67.0591,67.1379,21500.0
2013-03-06 14:05:00,93.73,93.74,93.67,93.69,21000.0,67.1379,67.1451,67.0949,67.1093,21000.0
2013-03-06 14:10:00,93.68,93.7,93.65,93.65,23100.0,67.1021,67.1164,67.0806,67.0806,23100.0
2013-03-06 14:15:00,93.65,93.73,93.65,93.66,31000.0,67.0806,67.1379,67.0806,67.0878,31000.0
2013-03-06 14:20:00,93.68,93.74,93.67,93.67,19400.0,67.1021,67.1451,67.0949,67.0949,19400.0
2013-03-06 14:25:00,93.66,93.74,93.65,93.66,25200.0,67.0878,67.1451,67.0806,67.0878,25200.0
2013-03-06 14:30:00,93.64,93.74,93.64,93.7,17100.0,67.0734,67.1451,67.0734,67.1164,17100.0
2013-03-06 14:35:00,93.7,93.73,93.67,93.67,20000.0,67.1164,67.1379,67.0949,67.0949,20000.0
2013-03-06 14:40:00,93.66,93.67,93.61,93.61,24600.0,67.0878,67.0949,67.052,67.052,24600.0
2013-03-06 14:45:00,93.61,93.68,93.59,93.63,34300.0,67.052,67.1021,67.0376,67.0663,34300.0
2013-03-06 14:50:00,93.65,93.67,93.55,93.57,17700.0,67.0806,67.0949,67.009,67.0233,17700.0
2013-03-06 14:55:00,93.56,93.58,93.5,93.52,27600.0,67.0161,67.0305,66.9732,66.9875,27600.0
2013-03-06 15:00:00,93.53,93.56,93.48,93.51,26800.0,66.9947,67.0161,66.9588,66.9803,26800.0
2013-03-06 15:05:00,93.51,93.53,93.4,93.4,44800.0,66.9803,66.9947,66.9015,66.9015,44800.0
2013-03-06 15:10:00,93.39,93.41,93.27,93.28,70900.0,66.8944,66.9087,66.8084,66.8156,70900.0
2013-03-06 15:15:00,93.29,93.35,93.28,93.29,64300.0,66.8227,66.8657,66.8156,66.8227,64300.0
2013-03-06 15:20:00,93.29,93.31,93.24,93.27,52800.0,66.8227,66.8371,66.7869,66.8084,52800.0
2013-03-06 15:25:00,93.27,93.29,93.17,93.18,114700.0,66.8084,66.8227,66.7368,66.744,114700.0
2013-03-06 15:30:00,93.18,93.2,93.09,93.18,74100.0,66.744,66.7583,66.6795,66.744,74100.0
2013-03-06 15:35:00,93.17,93.18,93.1,93.14,41700.0,66.7368,66.744,66.6867,66.7153,41700.0
2013-03-06 15:40:00,93.15,93.18,93.09,93.11,50600.0,66.7225,66.744,66.6795,66.6938,50600.0
2013-03-06 15:45:00,93.11,93.22,93.11,93.21,179100.0,66.6938,66.7726,66.6938,66.7654,179100.0
2013-03-06 15:50:00,93.2,93.23,93.16,93.23,109700.0,66.7583,66.7798,66.7296,66.7798,109700.0
2013-03-06 15:55:00,93.22,93.27,93.18,93.27,167000.0,66.7726,66.8084,66.744,66.8084,167000.0
2013-03-07 09:30:00,93.43,93.88,93.41,93.73,112000.0,66.923,67.2454,66.9087,67.1379,112000.0
2013-03-07 09:35:00,93.74,93.8,93.47,93.47,51500.0,67.1451,67.1881,66.9517,66.9517,51500.0
2013-03-07 09:40:00,93.47,93.51,93.16,93.37,52100.0,66.9517,66.9803,66.7296,66.8801,52100.0
2013-03-07 09:45:00,93.38,93.45,93.07,93.14,62700.0,66.8872,66.9374,66.6652,66.7153,62700.0
2013-03-07 09:50:00,93.15,93.38,93.15,93.35,18800.0,66.7225,66.8872,66.7225,66.8657,18800.0
2013-03-07 09:55:00,93.35,93.44,93.26,93.31,27600.0,66.8657,66.9302,66.8013,66.8371,27600.0
2013-03-07 10:00:00,93.29,93.31,93.2,93.27,43500.0,66.8227,66.8371,66.7583,66.8084,43500.0
2013-03-07 10:05:00,93.26,93.41,93.25,93.33,39600.0,66.8013,66.9087,66.7941,66.8514,39600.0
2013-03-07 10:10:00,93.34,93.45,93.34,93.42,25600.0,66.8586,66.9374,66.8586,66.9159,25600.0
2013-03-07 10:15:00,93.41,93.45,93.31,93.45,34500.0,66.9087,66.9374,66.8371,66.9374,34500.0
2013-03-07 10:20:00,93.43,93.49,93.37,93.49,63200.0,66.923,66.966,66.8801,66.966,63200.0
2013-03-07 10:25:00,93.5,93.6,93.49,93.56,58600.0,66.9732,67.0448,66.966,67.0161,58600.0
2013-03-07 10:30:00,93.55,93.6,93.41,93.45,51000.0,67.009,67.0448,66.9087,66.9374,51000.0
2013-03-07 10:35:00,93.45,93.53,93.33,93.34,47100.0,66.9374,66.9947,66.8514,66.8586,47100.0
2013-03-07 10:40:00,93.35,93.39,93.25,93.31,53400.0,66.8657,66.8944,66.7941,66.8371,53400.0
2013-03-07 10:45:00,93.31,93.35,93.2,93.26,27400.0,66.8371,66.8657,66.7583,66.8013,27400.0
2013-03-07 10:50:00,93.26,93.27,93.15,93.2,18600.0,66.8013,66.8084,66.7225,66.7583,18600.0
2013-03-07 10:55:00,93.19,93.27,93.12,93.17,19300.0,66.7511,66.8084,66.701,66.7368,19300.0
2013-03-07 11:00:00,93.18,93.22,93.09,93.14,31000.0,66.744,66.7726,66.6795,66.7153,31000.0
2013-03-07 11:05:00,93.15,93.21,93.12,93.13,20800.0,66.7225,66.7654,66.701,66.7081,20800.0
2013-03-07 11:10:00,93.12,93.15,93.04,93.08,31700.0,66.701,66.7225,66.6437,66.6723,31700.0
2013-03-07 11:15:00,93.08,93.1,92.96,92.97,34300.0,66.6723,66.6867,66.5864,66.5935,34300.0
2013-03-07 11:20:00,92.97,93.0,92.88,92.9,48200.0,66.5935,66.615,66.5291,66.5434,48200.0
2013-03-07 11:25:00,92.89,92.9,92.84,92.85,21500.0,66.5362,66.5434,66.5004,66.5076,21500.0
2013-03-07 11:30:00,92.86,92.91,92.84,92.85,37100.0,66.5147,66.5506,66.5004,66.5076,37100.0
2013-03-07 11:35:00,92.84,92.9,92.84,92.85,18900.0,66.5004,66.5434,66.5004,66.5076,18900.0
2013-03-07 11:40:00,92.86,92.91,92.84,92.87,17500.0,66.5147,66.5506,66.5004,66.5219,17500.0
2013-03-07 11:45:00,92.86,92.9,92.82,92.88,18600.0,66.5147,66.5434,66.4861,66.5291,18600.0
2013-03-07 11:50:00,92.88,93.02,92.88,92.96,26300.0,66.5291,66.6293,66.5291,66.5864,26300.0
2013-03-07 11:55:00,92.96,93.01,92.86,92.95,40200.0,66.5864,66.6222,66.5147,66.5792,40200.0
2013-03-07 12:00:00,92.94,92.97,92.89,92.95,40800.0,66.572,66.5935,66.5362,66.5792,40800.0
2013-03-07 12:05:00,92.95,92.95,92.89,92.94,24700.0,66.5792,66.5792,66.5362,66.572,24700.0
2013-03-07 12:10:00,92.94,92.97,92.89,92.97,15100.0,66.572,66.5935,66.5362,66.5935,15100.0
2013-03-07 12:15:00,92.98,93.0,92.96,92.97,22100.0,66.6007,66.615,66.5864,66.5935,22100.0
2013-03-07 12:20:00,92.97,92.98,92.9,92.96,21800.0,66.5935,66.6007,66.5434,66.5864,21800.0
2013-03-07 12:25:00,92.97,93.0,92.97,92.97,11300.0,66.5935,66.615,66.5935,66.5935,11300.0
2013-03-07 12:30:00,92.98,93.0,92.97,93.0,17600.0,66.6007,66.615,66.5935,66.615,17600.0
2013-03-07 12:35:00,93.0,93.01,92.98,93.0,13800.0,66.615,66.6222,66.6007,66.615,13800.0
2013-03-07 12:40:00,93.0,93.01,92.98,93.0,20400.0,66.615,66.6222,66.6007,66.615,20400.0
2013-03-07 12:45:00,93.0,93.01,92.99,93.0,25600.0,66.615,66.6222,66.6079,66.615,25600.0
2013-03-07 12:50:00,93.0,93.03,92.96,92.97,26300.0,66.615,66.6365,66.5864,66.5935,26300.0
2013-03-07 12:55:00,92.97,93.0,92.97,93.0,14800.0,66.5935,66.615,66.5935,66.615,14800.0
2013-03-07 13:00:00,93.0,93.03,92.98,93.02,22300.0,66.615,66.6365,66.6007,66.6293,22300.0
2013-03-07 13:05:00,93.01,93.02,92.96,92.98,21800.0,66.6222,66.6293,66.5864,66.6007,21800.0
2013-03-07 13:10:00,92.98,93.0,92.96,92.97,22000.0,66.6007,66.615,66.5864,66.5935,22000.0
2013-03-07 13:15:00,92.98,93.0,92.97,92.99,42800.0,66.6007,66.615,66.5935,66.6079,42800.0
2013-03-07 13:20:00,93.0,93.0,92.97,93.0,14000.0,66.615,66.615,66.5935,66.615,14000.0
2013-03-07 13:25:00,92.99,93.01,92.98,92.99,23900.0,66.6079,66.6222,66.6007,66.6079,23900.0
2013-03-07 13:30:00,92.99,93.0,92.9,92.91,18500.0,66.6079,66.615,66.5434,66.5506,18500.0
2013-03-07 13:35:00,92.92,92.96,92.9,92.93,14400.0,66.5577,66.5864,66.5434,66.5649,14400.0
2013-03-07 13:40:00,92.93,92.99,92.91,92.98,7700.0,66.5649,66.6079,66.5506,66.6007,7700.0
2013-03-07 13:45:00,92.98,93.05,92.98,93.03,24500.0,66.6007,66.6508,66.6007,66.6365,24500.0
2013-03-07 13:50:00,93.03,93.15,93.0,93.15,73400.0,66.6365,66.7225,66.615,66.7225,73400.0
2013-03-07 13:55:00,93.15,93.16,93.08,93.1,16600.0,66.7225,66.7296,66.6723,66.6867,16600.0
2013-03-07 14:00:00,93.11,93.11,92.99,92.99,32800.0,66.6938,66.6938,66.6079,66.6079,32800.0
2013-03-07 14:05:00,92.99,93.0,92.91,92.96,18900.0,66.6079,66.615,66.5506,66.5864,18900.0
2013-03-07 14:10:00,92.96,92.96,92.89,92.91,24400.0,66.5864,66.5864,66.5362,66.5506,24400.0
2013-03-07 14:15:00,92.9,92.92,92.85,92.86,20900.0,66.5434,66.5577,66.5076,66.5147,20900.0
2013-03-07 14:20:00,92.88,92.91,92.83,92.84,18800.0,66.5291,66.5506,66.4933,66.5004,18800.0
2013-03-07 14:25:00,92.85,92.92,92.83,92.9,25000.0,66.5076,66.5577,66.4933,66.5434,25000.0
2013-03-07 14:30:00,92.91,92.95,92.9,92.91,22300.0,66.5506,66.5792,66.5434,66.5506,22300.0
2013-03-07 14:35:00,92.92,93.0,92.91,93.0,38200.0,66.5577,66.615,66.5506,66.615,38200.0
2013-03-07 14:40:00,92.98,93.0,92.94,92.99,11100.0,66.6007,66.615,66.572,66.6079,11100.0
2013-03-07 14:45:00,92.99,93.0,92.93,92.99,19700.0,66.6079,66.615,66.5649,66.6079,19700.0
2013-03-07 14:50:00,92.99,93.05,92.98,93.03,12700.0,66.6079,66.6508,66.6007,66.6365,12700.0
2013-03-07 14:55:00,93.02,93.03,92.96,92.98,30100.0,66.6293,66.6365,66.5864,66.6007,30100.0
2013-03-07 15:00:00,92.99,93.0,92.95,92.97,31200.0,66.6079,66.615,66.5792,66.5935,31200.0
2013-03-07 15:05:00,92.97,93.06,92.95,93.0,61000.0,66.5935,66.658,66.5792,66.615,61000.0
2013-03-07 15:10:00,93.01,93.08,92.98,93.06,44400.0,66.6222,66.6723,66.6007,66.658,44400.0
2013-03-07 15:15:00,93.06,93.08,93.02,93.04,46100.0,66.658,66.6723,66.6293,66.6437,46100.0
2013-03-07 15:20:00,93.05,93.06,92.92,92.98,30900.0,66.6508,66.658,66.5577,66.6007,30900.0
2013-03-07 15:25:00,92.97,93.0,92.93,92.97,23000.0,66.5935,66.615,66.5649,66.5935,23000.0
2013-03-07 15:30:00,92.98,93.03,92.95,92.97,47100.0,66.6007,66.6365,66.5792,66.5935,47100.0
2013-03-07 15:35:00,92.96,93.0,92.95,92.96,29800.0,66.5864,66.615,66.5792,66.5864,29800.0
2013-03-07 15:40:00,92.96,93.0,92.91,92.94,41700.0,66.5864,66.615,66.5506,66.572,41700.0
2013-03-07 15:45:00,92.95,93.03,92.95,92.99,72600.0,66.5792,66.6365,66.5792,66.6079,72600.0
2013-03-07 15:50:00,93.0,93.01,92.96,92.97,62700.0,66.615,66.6222,66.5864,66.5935,62700.0
2013-03-07 15:55:00,92.97,93.06,92.93,92.95,115000.0,66.5935,66.658,66.5649,66.5792,115000.0
2013-03-08 09:30:00,93.48,93.88,93.26,93.29,109400.0,66.9588,67.2454,66.8013,66.8227,109400.0
2013-03-08 09:35:00,93.29,93.34,93.1,93.22,42700.0,66.8227,66.8586,66.6867,66.7726,42700.0
2013-03-08 09:40:00,93.22,93.36,93.15,93.2,28900.0,66.7726,66.8729,66.7225,66.7583,28900.0
2013-03-08 09:45:00,93.19,93.23,93.12,93.23,26600.0,66.7511,66.7798,66.701,66.7798,26600.0
2013-03-08 09:50:00,93.2,93.31,93.11,93.15,35200.0,66.7583,66.8371,66.6938,66.7225,35200.0
2013-03-08 09:55:00,93.17,93.17,92.99,93.13,32900.0,66.7368,66.7368,66.6079,66.7081,32900.0
2013-03-08 10:00:00,93.14,93.17,92.93,93.09,52500.0,66.7153,66.7368,66.5649,66.6795,52500.0
2013-03-08 10:05:00,93.1,93.13,92.86,93.06,46300.0,66.6867,66.7081,66.5147,66.658,46300.0
2013-03-08 10:10:00,93.08,93.1,92.86,92.91,46400.0,66.6723,66.6867,66.5147,66.5506,46400.0
2013-03-08 10:15:00,92.94,93.09,92.93,93.03,31100.0,66.572,66.6795,66.5649,66.6365,31100.0
2013-03-08 10:20:00,93.05,93.17,93.05,93.15,32900.0,66.6508,66.7368,66.6508,66.7225,32900.0
2013-03-08 10:25:00,93.15,93.24,93.07,93.2,51500.0,66.7225,66.7869,66.6652,66.7583,51500.0
2013-03-08 10:30:00,93.19,93.2,93.1,93.15,22500.0,66.7511,66.7583,66.6867,66.7225,22500.0
2013-03-08 10:35:00,93.15,93.15,93.04,93.12,25300.0,66.7225,66.7225,66.6437,66.701,25300.0
2013-03-08 10:40:00,93.13,93.16,93.07,93.12,43200.0,66.7081,66.7296,66.6652,66.701,43200.0
2013-03-08 10:45:00,93.12,93.18,92.98,93.0,29900.0,66.701,66.744,66.6007,66.615,29900.0
2013-03-08 10:50:00,93.01,93.07,92.96,93.03,41200.0,66.6222,66.6652,66.5864,66.6365,41200.0
2013-03-08 10:55:00,93.02,93.05,92.98,93.03,29500.0,66.6293,66.6508,66.6007,66.6365,29500.0
2013-03-08 11:00:00,93.04,93.13,92.97,93.12,52900.0,66.6437,66.7081,66.5935,66.701,52900.0
2013-03-08 11:05:00,93.12,93.23,93.11,93.21,39100.0,66.701,66.7798,66.6938,66.7654,39100.0
2013-03-08 11:10:00,93.21,93.3,93.2,93.24,50900.0,66.7654,66.8299,66.7583,66.7869,50900.0
2013-03-08 11:15:00,93.24,93.28,93.17,93.18,49900.0,66.7869,66.8156,66.7368,66.744,49900.0
2013-03-08 11:20:00,93.21,93.21,93.06,93.09,31400.0,66.7654,66.7654,66.658,66.6795,31400.0
2013-03-08 11:25:00,93.09,93.16,93.07,93.09,30900.0,66.6795,66.7296,66.6652,66.6795,30900.0
2013-03-08 11:30:00,93.09,93.19,93.06,93.18,24800.0,66.6795,66.7511,66.658,66.744,24800.0
2013-03-08 11:35:00,93.18,93.18,93.05,93.05,27600.0,66.744,66.744,66.6508,66.6508,27600.0
2013-03-08 11:40:00,93.05,93.13,93.03,93.08,27000.0,66.6508,66.7081,66.6365,66.6723,27000.0
2013-03-08 11:45:00,93.09,93.15,93.05,93.15,29000.0,66.6795,66.7225,66.6508,66.7225,29000.0
2013-03-08 11:50:00,93.16,93.18,93.1,93.12,29500.0,66.7296,66.744,66.6867,66.701,29500.0
2013-03-08 11:55:00,93.13,93.13,93.07,93.09,17800.0,66.7081,66.7081,66.6652,66.6795,17800.0
2013-03-08 12:00:00,93.08,93.13,93.08,93.12,11200.0,66.6723,66.7081,66.6723,66.701,11200.0
2013-03-08 12:05:00,93.1,93.14,93.07,93.1,13000.0,66.6867,66.7153,66.6652,66.6867,13000.0
2013-03-08 12:10:00,93.08,93.08,93.0,93.02,34100.0,66.6723,66.6723,66.615,66.6293,34100.0
2013-03-08 12:15:00,93.02,93.02,92.93,92.93,20300.0,66.6293,66.6293,66.5649,66.5649,20300.0
2013-03-08 12:20:00,92.94,92.99,92.91,92.99,26100.0,66.572,66.6079,66.5506,66.6079,26100.0
2013-03-08 12:25:00,92.97,92.99,92.9,92.9,26100.0,66.5935,66.6079,66.5434,66.5434,26100.0
2013-03-08 12:30:00,92.89,92.93,92.89,92.93,14600.0,66.5362,66.5649,66.5362,66.5649,14600.0
2013-03-08 12:35:00,92.92,92.97,92.9,92.97,26300.0,66.5577,66.5935,66.5434,66.5935,26300.0
2013-03-08 12:40:00,92.97,93.0,92.94,92.95,25300.0,66.5935,66.615,66.572,66.5792,25300.0
2013-03-08 12:45:00,92.95,92.97,92.9,92.9,25400.0,66.5792,66.5935,66.5434,66.5434,25400.0
2013-03-08 12:50:00,92.89,92.97,92.89,92.97,22800.0,66.5362,66.5935,66.5362,66.5935,22800.0
2013-03-08 12:55:00,92.97,93.0,92.95,92.97,31200.0,66.5935,66.615,66.5792,66.5935,31200.0
2013-03-08 13:00:00,92.97,92.97,92.9,92.91,27600.0,66.5935,66.5935,66.5434,66.5506,27600.0
2013-03-08 13:05:00,92.91,92.93,92.87,92.9,50200.0,66.5506,66.5649,66.5219,66.5434,50200.0
2013-03-08 13:10:00,92.89,92.93,92.89,92.92,20100.0,66.5362,66.5649,66.5362,66.5577,20100.0
2013-03-08 13:15:00,92.93,93.02,92.92,92.97,37700.0,66.5649,66.6293,66.5577,66.5935,37700.0
2013-03-08 13:20:00,92.96,92.97,92.93,92.94,18200.0,66.5864,66.5935,66.5649,66.572,18200.0
2013-03-08 13:25:00,92.95,92.98,92.92,92.94,38200.0,66.5792,66.6007,66.5577,66.572,38200.0
2013-03-08 13:30:00,92.93,92.95,92.92,92.94,35500.0,66.5649,66.5792,66.5577,66.572,35500.0
2013-03-08 13:35:00,92.94,93.04,92.93,93.04,31900.0,66.572,66.6437,66.5649,66.6437,31900.0
2013-03-08 13:40:00,93.03,93.04,92.97,92.98,25200.0,66.6365,66.6437,66.5935,66.6007,25200.0
2013-03-08 13:45:00,92.99,92.99,92.87,92.88,37900.0,66.6079,66.6079,66.5219,66.5291,37900.0
2013-03-08 13:50:00,92.87,92.92,92.86,92.88,24900.0,66.5219,66.5577,66.5147,66.5291,24900.0
2013-03-08 13:55:00,92.88,92.92,92.86,92.89,21800.0,66.5291,66.5577,66.5147,66.5362,21800.0
2013-03-08 14:00:00,92.89,92.92,92.88,92.92,18300.0,66.5362,66.5577,66.5291,66.5577,18300.0
2013-03-08 14:05:00,92.93,92.99,92.92,92.99,21000.0,66.5649,66.6079,66.5577,66.6079,21000.0
2013-03-08 14:10:00,92.98,93.01,92.88,92.9,29700.0,66.6007,66.6222,66.5291,66.5434,29700.0
2013-03-08 14:15:00,92.89,92.91,92.85,92.91,20100.0,66.5362,66.5506,66.5076,66.5506,20100.0
2013-03-08 14:20:00,92.9,92.94,92.89,92.91,32600.0,66.5434,66.572,66.5362,66.5506,32600.0
2013-03-08 14:25:00,92.9,92.94,92.88,92.9,27900.0,66.5434,66.572,66.5291,66.5434,27900.0
2013-03-08 14:30:00,92.91,92.93,92.89,92.9,38300.0,66.5506,66.5649,66.5362,66.5434,38300.0
2013-03-08 14:35:00,92.91,92.92,92.88,92.92,32400.0,66.5506,66.5577,66.5291,66.5577,32400.0
2013-03-08 14:40:00,92.93,92.97,92.91,92.92,30400.0,66.5649,66.5935,66.5506,66.5577,30400.0
2013-03-08 14:45:00,92.93,92.96,92.93,92.95,50500.0,66.5649,66.5864,66.5649,66.5792,50500.0
2013-03-08 14:50:00,92.94,93.01,92.94,92.96,34100.0,66.572,66.6222,66.572,66.5864,34100.0
2013-03-08 14:55:00,92.96,92.98,92.94,92.98,18800.0,66.5864,66.6007,66.572,66.6007,18800.0
2013-03-08 15:00:00,92.98,93.03,92.96,93.0,73600.0,66.6007,66.6365,66.5864,66.615,73600.0
2013-03-08 15:05:00,93.0,93.01,92.94,93.0,34700.0,66.615,66.6222,66.572,66.615,34700.0
2013-03-08 15:10:00,93.0,93.01,92.95,93.0,36000.0,66.615,66.6222,66.5792,66.615,36000.0
2013-03-08 15:15:00,93.0,93.01,92.94,92.99,49000.0,66.615,66.6222,66.572,66.6079,49000.0
2013-03-08 15:20:00,92.99,93.0,92.95,93.0,25900.0,66.6079,66.615,66.5792,66.615,25900.0
2013-03-08 15:25:00,92.99,93.01,92.93,92.99,34200.0,66.6079,66.6222,66.5649,66.6079,34200.0
2013-03-08 15:30:00,92.98,92.99,92.94,92.98,24800.0,66.6007,66.6079,66.572,66.6007,24800.0
2013-03-08 15:35:00,92.98,93.0,92.95,92.99,33000.0,66.6007,66.615,66.5792,66.6079,33000.0
2013-03-08 15:40:00,93.0,93.05,93.0,93.04,27100.0,66.615,66.6508,66.615,66.6437,27100.0
2013-03-08 15:45:00,93.04,93.06,92.99,93.05,50900.0,66.6437,66.658,66.6079,66.6508,50900.0
2013-03-08 15:50:00,93.05,93.12,93.05,93.07,91000.0,66.6508,66.701,66.6508,66.6652,91000.0
2013-03-08 15:55:00,93.07,93.08,92.94,92.97,136500.0,66.6652,66.6723,66.572,66.5935,136500.0
2013-03-11 09:30:00,92.66,93.31,92.62,93.22,71300.0,66.3715,66.8371,66.3428,66.7726,71300.0
2013-03-11 09:35:00,93.22,93.36,93.04,93.04,66700.0,66.7726,66.8729,66.6437,66.6437,66700.0
2013-03-11 09:40:00,93.06,93.07,92.94,92.96,50700.0,66.658,66.6652,66.572,66.5864,50700.0
2013-03-11 09:45:00,92.96,93.0,92.89,92.9,73300.0,66.5864,66.615,66.5362,66.5434,73300.0
2013-03-11 09:50:00,92.9,92.9,92.58,92.58,58600.0,66.5434,66.5434,66.3142,66.3142,58600.0
2013-03-11 09:55:00,92.59,92.59,92.38,92.52,72200.0,66.3213,66.3213,66.1709,66.2712,72200.0
2013-03-11 10:00:00,92.54,92.82,92.52,92.55,63300.0,66.2855,66.4861,66.2712,66.2927,63300.0
2013-03-11 10:05:00,92.56,92.66,92.38,92.38,81700.0,66.2999,66.3715,66.1709,66.1709,81700.0
2013-03-11 10:10:00,92.38,92.4,92.25,92.26,47000.0,66.1709,66.1852,66.0778,66.085,47000.0
2013-03-11 10:15:00,92.25,92.26,91.95,92.05,97700.0,66.0778,66.085,65.8629,65.9345,97700.0
2013-03-11 10:20:00,92.04,92.05,91.76,91.89,100800.0,65.9274,65.9345,65.7268,65.8199,100800.0
2013-03-11 10:25:00,91.9,92.09,91.9,92.0,66400.0,65.8271,65.9632,65.8271,65.8987,66400.0
2013-03-11 10:30:00,92.0,92.04,91.96,91.96,41300.0,65.8987,65.9274,65.8701,65.8701,41300.0
2013-03-11 10:35:00,91.98,91.98,91.84,91.93,81600.0,65.8844,65.8844,65.7841,65.8486,81600.0
2013-03-11 10:40:00,91.94,92.0,91.86,91.86,46900.0,65.8558,65.8987,65.7985,65.7985,46900.0
2013-03-11 10:45:00,91.86,91.86,91.64,91.74,74000.0,65.7985,65.7985,65.6409,65.7125,74000.0
2013-03-11 10:50:00,91.73,91.88,91.71,91.88,45400.0,65.7053,65.8128,65.691,65.8128,45400.0
2013-03-11 10:55:00,91.88,91.95,91.83,91.89,65400.0,65.8128,65.8629,65.777,65.8199,65400.0
2013-03-11 11:00:00,91.89,91.91,91.79,91.79,51600.0,65.8199,65.8343,65.7483,65.7483,51600.0
2013-03-11 11:05:00,91.79,91.82,91.73,91.78,32500.0,65.7483,65.7698,65.7053,65.7411,32500.0
2013-03-11 11:10:00,91.79,91.79,91.65,91.65,40600.0,65.7483,65.7483,65.648,65.648,40600.0
2013-03-11 11:15:00,91.64,91.7,91.6,91.67,48100.0,65.6409,65.6838,65.6122,65.6624,48100.0
2013-03-11 11:20:00,91.67,91.75,91.67,91.72,29700.0,65.6624,65.7197,65.6624,65.6982,29700.0
2013-03-11 11:25:00,91.72,91.76,91.67,91.74,42000.0,65.6982,65.7268,65.6624,65.7125,42000.0
2013-03-11 11:30:00,91.75,91.87,91.7,91.79,55100.0,65.7197,65.8056,65.6838,65.7483,55100.0
2013-03-11 11:35:00,91.8,91.84,91.76,91.84,31000.0,65.7555,65.7841,65.7268,65.7841,31000.0
2013-03-11 11:40:00,91.83,91.86,91.79,91.81,66600.0,65.777,65.7985,65.7483,65.7626,66600.0
2013-03-11 11:45:00,91.81,91.92,91.81,91.92,61500.0,65.7626,65.8414,65.7626,65.8414,61500.0
2013-03-11 11:50:00,91.92,91.98,91.91,91.98,36800.0,65.8414,65.8844,65.8343,65.8844,36800.0
2013-03-11 11:55:00,91.98,92.0,91.86,91.92,66700.0,65.8844,65.8987,65.7985,65.8414,66700.0
2013-03-11 12:00:00,91.91,91.95,91.85,91.87,44800.0,65.8343,65.8629,65.7913,65.8056,44800.0
2013-03-11 12:05:00,91.86,91.87,91.76,91.76,35700.0,65.7985,65.8056,65.7268,65.7268,35700.0
2013-03-11 12:10:00,91.75,91.76,91.72,91.76,26700.0,65.7197,65.7268,65.6982,65.7268,26700.0
2013-03-11 12:15:00,91.77,91.77,91.65,91.68,45700.0,65.734,65.734,65.648,65.6695,45700.0
2013-03-11 12:20:00,91.69,91.72,91.67,91.7,29300.0,65.6767,65.6982,65.6624,65.6838,29300.0
2013-03-11 12:25:00,91.71,91.74,91.63,91.69,27200.0,65.691,65.7125,65.6337,65.6767,27200.0
2013-03-11 12:30:00,91.67,91.79,91.67,91.78,33100.0,65.6624,65.7483,65.6624,65.7411,33100.0
2013-03-11 12:35:00,91.78,91.8,91.77,91.79,36700.0,65.7411,65.7555,65.734,65.7483,36700.0
2013-03-11 12:40:00,91.78,91.79,91.7,91.73,32300.0,65.7411,65.7483,65.6838,65.7053,32300.0
2013-03-11 12:45:00,91.73,91.78,91.7,91.77,123400.0,65.7053,65.7411,65.6838,65.734,123400.0
2013-03-11 12:50:00,91.78,91.92,91.78,91.92,31400.0,65.7411,65.8414,65.7411,65.8414,31400.0
2013-03-11 12:55:00,91.93,91.97,91.72,91.77,130500.0,65.8486,65.8772,65.6982,65.734,130500.0
2013-03-11 13:00:00,91.76,91.76,91.7,91.71,56000.0,65.7268,65.7268,65.6838,65.691,56000.0
2013-03-11 13:05:00,91.7,91.7,91.63,91.67,34000.0,65.6838,65.6838,65.6337,65.6624,34000.0
2013-03-11 13:10:00,91.67,91.67,91.56,91.57,137600.0,65.6624,65.6624,65.5836,65.5907,137600.0
2013-03-11 13:15:00,91.58,91.64,91.54,91.54,25300.0,65.5979,65.6409,65.5692,65.5692,25300.0
2013-03-11 13:20:00,91.54,91.58,91.49,91.5,27300.0,65.5692,65.5979,65.5334,65.5406,27300.0
2013-03-11 13:25:00,91.5,91.53,91.44,91.5,36000.0,65.5406,65.5621,65.4976,65.5406,36000.0
2013-03-11 13:30:00,91.5,91.5,91.42,91.46,167200.0,65.5406,65.5406,65.4833,65.5119,167200.0
2013-03-11 13:35:00,91.46,91.58,91.46,91.48,30700.0,65.5119,65.5979,65.5119,65.5263,30700.0
2013-03-11 13:40:00,91.48,91.65,91.46,91.55,78500.0,65.5263,65.648,65.5119,65.5764,78500.0
2013-03-11 13:45:00,91.55,91.58,91.55,91.56,40900.0,65.5764,65.5979,65.5764,65.5836,40900.0
2013-03-11 13:50:00,91.55,91.64,91.55,91.56,54100.0,65.5764,65.6409,65.5764,65.5836,54100.0
2013-03-11 13:55:00,91.57,91.62,91.55,91.55,26800.0,65.5907,65.6265,65.5764,65.5764,26800.0
2013-03-11 14:00:00,91.55,91.62,91.55,91.62,38000.0,65.5764,65.6265,65.5764,65.6265,38000.0
2013-03-11 14:05:00,91.62,91.65,91.57,91.59,32300.0,65.6265,65.648,65.5907,65.6051,32300.0
2013-03-11 14:10:00,91.59,91.59,91.55,91.59,37000.0,65.6051,65.6051,65.5764,65.6051,37000.0
2013-03-11 14:15:00,91.59,91.6,91.55,91.56,44900.0,65.6051,65.6122,65.5764,65.5836,44900.0
2013-03-11 14:20:00,91.56,91.58,91.55,91.56,46000.0,65.5836,65.5979,65.5764,65.5836,46000.0
2013-03-11 14:25:00,91.55,91.56,91.4,91.45,77100.0,65.5764,65.5836,65.469,65.5048,77100.0
2013-03-11 14:30:00,91.45,91.45,91.34,91.36,69300.0,65.5048,65.5048,65.426,65.4403,69300.0
2013-03-11 14:35:00,91.35,91.41,91.32,91.36,62600.0,65.4331,65.4761,65.4117,65.4403,62600.0
2013-03-11 14:40:00,91.36,91.48,91.36,91.46,80200.0,65.4403,65.5263,65.4403,65.5119,80200.0
2013-03-11 14:45:00,91.47,91.47,91.34,91.34,71800.0,65.5191,65.5191,65.426,65.426,71800.0
2013-03-11 14:50:00,91.34,91.35,91.27,91.28,44200.0,65.426,65.4331,65.3758,65.383,44200.0
2013-03-11 14:55:00,91.28,91.35,91.26,91.31,71100.0,65.383,65.4331,65.3687,65.4045,71100.0
2013-03-11 15:00:00,91.31,91.34,91.3,91.31,69800.0,65.4045,65.426,65.3973,65.4045,69800.0
2013-03-11 15:05:00,91.31,91.31,91.25,91.27,70400.0,65.4045,65.4045,65.3615,65.3758,70400.0
2013-03-11 15:10:00,91.27,91.27,91.2,91.21,106700.0,65.3758,65.3758,65.3257,65.3329,106700.0
2013-03-11 15:15:00,91.2,91.21,91.07,91.16,231600.0,65.3257,65.3329,65.2326,65.297,231600.0
2013-03-11 15:20:00,91.17,91.18,90.97,90.99,87500.0,65.3042,65.3114,65.161,65.1753,87500.0
2013-03-11 15:25:00,90.99,91.07,90.87,90.95,122800.0,65.1753,65.2326,65.0893,65.1466,122800.0
2013-03-11 15:30:00,90.94,91.07,90.94,91.04,122600.0,65.1395,65.2326,65.1395,65.2111,122600.0
2013-03-11 15:35:00,91.04,91.1,91.02,91.1,74700.0,65.2111,65.2541,65.1968,65.2541,74700.0
2013-03-11 15:40:00,91.1,91.24,91.09,91.16,96000.0,65.2541,65.3544,65.2469,65.297,96000.0
2013-03-11 15:45:00,91.16,91.34,91.16,91.33,109400.0,65.297,65.426,65.297,65.4188,109400.0
2013-03-11 15:50:00,91.34,91.38,91.27,91.38,143800.0,65.426,65.4546,65.3758,65.4546,143800.0
2013-03-11 15:55:00,91.38,91.46,91.33,91.44,214500.0,65.4546,65.5119,65.4188,65.4976,214500.0
2013-03-12 09:30:00,91.58,91.69,91.3,91.64,70700.0,65.5979,65.6767,65.3973,65.6409,70700.0
2013-03-12 09:35:00,91.63,91.71,91.32,91.41,40900.0,65.6337,65.691,65.4117,65.4761,40900.0
2013-03-12 09:40:00,91.43,91.5,91.1,91.1,40600.0,65.4904,65.5406,65.2541,65.2541,40600.0
2013-03-12 09:45:00,91.15,91.22,91.08,91.18,45100.0,65.2899,65.34,65.2397,65.3114,45100.0
2013-03-12 09:50:00,91.15,91.28,91.15,91.21,30000.0,65.2899,65.383,65.2899,65.3329,30000.0
2013-03-12 09:55:00,91.21,91.44,91.19,91.35,83300.0,65.3329,65.4976,65.3185,65.4331,83300.0
2013-03-12 10:00:00,91.32,91.33,91.17,91.18,43300.0,65.4117,65.4188,65.3042,65.3114,43300.0
2013-03-12 10:05:00,91.2,91.32,91.13,91.32,43400.0,65.3257,65.4117,65.2756,65.4117,43400.0
2013-03-12 10:10:00,91.34,91.37,91.23,91.24,34000.0,65.426,65.4475,65.3472,65.3544,34000.0
2013-03-12 10:15:00,91.23,91.23,91.07,91.08,57300.0,65.3472,65.3472,65.2326,65.2397,57300.0
2013-03-12 10:20:00,91.09,91.17,91.05,91.14,38800.0,65.2469,65.3042,65.2183,65.2827,38800.0
2013-03-12 10:25:00,91.13,91.16,91.05,91.14,37700.0,65.2756,65.297,65.2183,65.2827,37700.0
2013-03-12 10:30:00,91.15,91.18,91.07,91.1,60500.0,65.2899,65.3114,65.2326,65.2541,60500.0
2013-03-12 10:35:00,91.12,91.13,91.04,91.13,27800.0,65.2684,65.2756,65.2111,65.2756,27800.0
2013-03-12 10:40:00,91.1,91.17,91.09,91.16,58500.0,65.2541,65.3042,65.2469,65.297,58500.0
2013-03-12 10:45:00,91.16,91.17,91.1,91.1,27900.0,65.297,65.3042,65.2541,65.2541,27900.0
2013-03-12 10:50:00,91.1,91.17,91.1,91.15,50300.0,65.2541,65.3042,65.2541,65.2899,50300.0
2013-03-12 10:55:00,91.15,91.26,91.15,91.24,37400.0,65.2899,65.3687,65.2899,65.3544,37400.0
2013-03-12 11:00:00,91.26,91.34,91.25,91.34,77700.0,65.3687,65.426,65.3615,65.426,77700.0
2013-03-12 11:05:00,91.32,91.53,91.29,91.53,100900.0,65.4117,65.5621,65.3902,65.5621,100900.0
2013-03-12 11:10:00,91.54,91.65,91.54,91.6,60800.0,65.5692,65.648,65.5692,65.6122,60800.0
2013-03-12 11:15:00,91.6,91.6,91.5,91.52,41500.0,65.6122,65.6122,65.5406,65.5549,41500.0
2013-03-12 11:20:00,91.52,91.53,91.44,91.46,32100.0,65.5549,65.5621,65.4976,65.5119,32100.0
2013-03-12 11:25:00,91.45,91.46,91.33,91.34,43900.0,65.5048,65.5119,65.4188,65.426,43900.0
2013-03-12 11:30:00,91.35,91.4,91.31,91.38,50800.0,65.4331,65.469,65.4045,65.4546,50800.0
2013-03-12 11:35:00,91.38,91.38,91.25,91.27,61500.0,65.4546,65.4546,65.3615,65.3758,61500.0
2013-03-12 11:40:00,91.27,91.36,91.27,91.34,27000.0,65.3758,65.4403,65.3758,65.426,27000.0
2013-03-12 11:45:00,91.35,91.39,91.3,91.37,47800.0,65.4331,65.4618,65.3973,65.4475,47800.0
2013-03-12 11:50:00,91.37,91.4,91.35,91.36,46300.0,65.4475,65.469,65.4331,65.4403,46300.0
2013-03-12 11:55:00,91.36,91.44,91.33,91.4,33800.0,65.4403,65.4976,65.4188,65.469,33800.0
2013-03-12 12:00:00,91.38,91.42,91.38,91.41,26500.0,65.4546,65.4833,65.4546,65.4761,26500.0
2013-03-12 12:05:00,91.41,91.47,91.39,91.43,108900.0,65.4761,65.5191,65.4618,65.4904,108900.0
2013-03-12 12:10:00,91.44,91.48,91.39,91.45,58400.0,65.4976,65.5263,65.4618,65.5048,58400.0
2013-03-12 12:15:00,91.46,91.53,91.42,91.52,121200.0,65.5119,65.5621,65.4833,65.5549,121200.0
2013-03-12 12:20:00,91.52,91.62,91.47,91.59,39100.0,65.5549,65.6265,65.5191,65.6051,39100.0
2013-03-12 12:25:00,91.59,91.66,91.54,91.56,49500.0,65.6051,65.6552,65.5692,65.5836,49500.0
2013-03-12 12:30:00,91.55,91.56,91.45,91.49,66000.0,65.5764,65.5836,65.5048,65.5334,66000.0
2013-03-12 12:35:00,91.48,91.62,91.45,91.59,35700.0,65.5263,65.6265,65.5048,65.6051,35700.0
2013-03-12 12:40:00,91.59,91.8,91.59,91.78,33100.0,65.6051,65.7555,65.6051,65.7411,33100.0
2013-03-12 12:45:00,91.78,91.81,91.7,91.77,35900.0,65.7411,65.7626,65.6838,65.734,35900.0
2013-03-12 12:50:00,91.77,91.77,91.66,91.69,33200.0,65.734,65.734,65.6552,65.6767,33200.0
2013-03-12 12:55:00,91.72,91.78,91.71,91.75,39300.0,65.6982,65.7411,65.691,65.7197,39300.0
2013-03-12 13:00:00,91.75,91.75,91.72,91.75,24500.0,65.7197,65.7197,65.6982,65.7197,24500.0
2013-03-12 13:05:00,91.74,91.76,91.72,91.73,31900.0,65.7125,65.7268,65.6982,65.7053,31900.0
2013-03-12 13:10:00,91.73,91.73,91.7,91.72,36100.0,65.7053,65.7053,65.6838,65.6982,36100.0
2013-03-12 13:15:00,91.71,91.72,91.68,91.7,34300.0,65.691,65.6982,65.6695,65.6838,34300.0
2013-03-12 13:20:00,91.7,91.77,91.65,91.77,58200.0,65.6838,65.734,65.648,65.734,58200.0
2013-03-12 13:25:00,91.77,91.78,91.72,91.74,28500.0,65.734,65.7411,65.6982,65.7125,28500.0
2013-03-12 13:30:00,91.75,91.76,91.69,91.7,24100.0,65.7197,65.7268,65.6767,65.6838,24100.0
2013-03-12 13:35:00,91.68,91.7,91.6,91.62,45500.0,65.6695,65.6838,65.6122,65.6265,45500.0
2013-03-12 13:40:00,91.63,91.7,91.58,91.69,56500.0,65.6337,65.6838,65.5979,65.6767,56500.0
2013-03-12 13:45:00,91.69,91.7,91.59,91.61,43200.0,65.6767,65.6838,65.6051,65.6194,43200.0
2013-03-12 13:50:00,91.62,91.65,91.5,91.55,36100.0,65.6265,65.648,65.5406,65.5764,36100.0
2013-03-12 13:55:00,91.57,91.57,91.48,91.55,38000.0,65.5907,65.5907,65.5263,65.5764,38000.0
2013-03-12 14:00:00,91.56,91.58,91.51,91.51,29100.0,65.5836,65.5979,65.5478,65.5478,29100.0
2013-03-12 14:05:00,91.51,91.52,91.44,91.44,36200.0,65.5478,65.5549,65.4976,65.4976,36200.0
2013-03-12 14:10:00,91.44,91.45,91.36,91.42,30100.0,65.4976,65.5048,65.4403,65.4833,30100.0
2013-03-12 14:15:00,91.42,91.42,91.32,91.36,25500.0,65.4833,65.4833,65.4117,65.4403,25500.0
2013-03-12 14:20:00,91.36,91.4,91.29,91.36,36600.0,65.4403,65.469,65.3902,65.4403,36600.0
2013-03-12 14:25:00,91.36,91.39,91.3,91.34,26900.0,65.4403,65.4618,65.3973,65.426,26900.0
2013-03-12 14:30:00,91.37,91.4,91.37,91.4,18600.0,65.4475,65.469,65.4475,65.469,18600.0
2013-03-12 14:35:00,91.4,91.46,91.4,91.43,24400.0,65.469,65.5119,65.469,65.4904,24400.0
2013-03-12 14:40:00,91.42,91.53,91.4,91.51,33000.0,65.4833,65.5621,65.469,65.5478,33000.0
2013-03-12 14:45:00,91.52,91.56,91.48,91.56,24100.0,65.5549,65.5836,65.5263,65.5836,24100.0
2013-03-12 14:50:00,91.56,91.59,91.53,91.59,28500.0,65.5836,65.6051,65.5621,65.6051,28500.0
2013-03-12 14:55:00,91.6,91.61,91.54,91.57,17800.0,65.6122,65.6194,65.5692,65.5907,17800.0
2013-03-12 15:00:00,91.56,91.59,91.52,91.56,24000.0,65.5836,65.6051,65.5549,65.5836,24000.0
2013-03-12 15:05:00,91.56,91.57,91.48,91.51,22900.0,65.5836,65.5907,65.5263,65.5478,22900.0
2013-03-12 15:10:00,91.51,91.63,91.47,91.63,29300.0,65.5478,65.6337,65.5191,65.6337,29300.0
2013-03-12 15:15:00,91.63,91.64,91.53,91.56,35700.0,65.6337,65.6409,65.5621,65.5836,35700.0
2013-03-12 15:20:00,91.57,91.67,91.57,91.67,24500.0,65.5907,65.6624,65.5907,65.6624,24500.0
2013-03-12 15:25:00,91.67,91.68,91.64,91.67,34700.0,65.6624,65.6695,65.6409,65.6624,34700.0
2013-03-12 15:30:00,91.68,91.7,91.6,91.63,35800.0,65.6695,65.6838,65.6122,65.6337,35800.0
2013-03-12 15:35:00,91.63,91.75,91.61,91.73,32100.0,65.6337,65.7197,65.6194,65.7053,32100.0
2013-03-12 15:40:00,91.73,91.78,91.68,91.68,45400.0,65.7053,65.7411,65.6695,65.6695,45400.0
2013-03-12 15:45:00,91.67,91.71,91.64,91.71,57200.0,65.6624,65.691,65.6409,65.691,57200.0
2013-03-12 15:50:00,91.71,91.73,91.65,91.73,71700.0,65.691,65.7053,65.648,65.7053,71700.0
2013-03-12 15:55:00,91.72,91.76,91.7,91.75,167600.0,65.6982,65.7268,65.6838,65.7197,167600.0
2013-03-13 09:30:00,91.6,91.75,91.4,91.48,48800.0,65.6122,65.7197,65.469,65.5263,48800.0
2013-03-13 09:35:00,91.45,91.5,91.27,91.4,31700.0,65.5048,65.5406,65.3758,65.469,31700.0
2013-03-13 09:40:00,91.32,91.34,91.01,91.06,69800.0,65.4117,65.426,65.1896,65.2254,69800.0
2013-03-13 09:45:00,91.06,91.06,90.67,90.75,83000.0,65.2254,65.2254,64.9461,65.0034,83000.0
2013-03-13 09:50:00,90.73,90.82,90.72,90.8,69100.0,64.989,65.0535,64.9819,65.0392,69100.0
2013-03-13 09:55:00,90.78,90.81,90.71,90.79,28800.0,65.0249,65.0463,64.9747,65.032,28800.0
2013-03-13 10:00:00,90.8,90.89,90.68,90.89,57400.0,65.0392,65.1037,64.9532,65.1037,57400.0
2013-03-13 10:05:00,90.87,90.95,90.82,90.9,38100.0,65.0893,65.1466,65.0535,65.1108,38100.0
2013-03-13 10:10:00,90.9,91.04,90.9,91.02,47000.0,65.1108,65.2111,65.1108,65.1968,47000.0
2013-03-13 10:15:00,91.01,91.09,90.98,91.08,74000.0,65.1896,65.2469,65.1681,65.2397,74000.0
2013-03-13 10:20:00,91.08,91.09,91.0,91.08,44800.0,65.2397,65.2469,65.1824,65.2397,44800.0
2013-03-13 10:25:00,91.08,91.08,90.96,91.02,86900.0,65.2397,65.2397,65.1538,65.1968,86900.0
2013-03-13 10:30:00,91.03,91.09,91.0,91.04,26400.0,65.2039,65.2469,65.1824,65.2111,26400.0
2013-03-13 10:35:00,91.03,91.3,91.02,91.27,26700.0,65.2039,65.3973,65.1968,65.3758,26700.0
2013-03-13 10:40:00,91.27,91.28,91.19,91.27,18700.0,65.3758,65.383,65.3185,65.3758,18700.0
2013-03-13 10:45:00,91.29,91.38,91.27,91.27,9900.0,65.3902,65.4546,65.3758,65.3758,9900.0
2013-03-13 10:50:00,91.26,91.26,91.19,91.22,14400.0,65.3687,65.3687,65.3185,65.34,14400.0
2013-03-13 10:55:00,91.22,91.23,91.18,91.2,9300.0,65.34,65.3472,65.3114,65.3257,9300.0
2013-03-13 11:00:00,91.21,91.23,91.13,91.13,31900.0,65.3329,65.3472,65.2756,65.2756,31900.0
2013-03-13 11:05:00,91.13,91.23,91.11,91.22,22700.0,65.2756,65.3472,65.2612,65.34,22700.0
2013-03-13 11:10:00,91.2,91.25,91.18,91.19,17600.0,65.3257,65.3615,65.3114,65.3185,17600.0
2013-03-13 11:15:00,91.2,91.21,91.12,91.12,11600.0,65.3257,65.3329,65.2684,65.2684,11600.0
2013-03-13 11:20:00,91.12,91.12,91.01,91.04,16200.0,65.2684,65.2684,65.1896,65.2111,16200.0
2013-03-13 11:25:00,91.03,91.08,91.03,91.06,26300.0,65.2039,65.2397,65.2039,65.2254,26300.0
2013-03-13 11:30:00,91.04,91.13,91.04,91.09,15400.0,65.2111,65.2756,65.2111,65.2469,15400.0
2013-03-13 11:35:00,91.1,91.15,91.08,91.14,11200.0,65.2541,65.2899,65.2397,65.2827,11200.0
2013-03-13 11:40:00,91.15,91.19,91.11,91.12,14500.0,65.2899,65.3185,65.2612,65.2684,14500.0
2013-03-13 11:45:00,91.12,91.15,91.08,91.08,23900.0,65.2684,65.2899,65.2397,65.2397,23900.0
2013-03-13 11:50:00,91.09,91.16,91.07,91.15,12200.0,65.2469,65.297,65.2326,65.2899,12200.0
2013-03-13 11:55:00,91.14,91.17,91.04,91.05,23400.0,65.2827,65.3042,65.2111,65.2183,23400.0
2013-03-13 12:00:00,91.06,91.14,91.06,91.14,15700.0,65.2254,65.2827,65.2254,65.2827,15700.0
2013-03-13 12:05:00,91.12,91.2,91.12,91.16,12500.0,65.2684,65.3257,65.2684,65.297,12500.0
2013-03-13 12:10:00,91.16,91.22,91.15,91.21,18400.0,65.297,65.34,65.2899,65.3329,18400.0
2013-03-13 12:15:00,91.2,91.29,91.2,91.29,101900.0,65.3257,65.3902,65.3257,65.3902,101900.0
2013-03-13 12:20:00,91.28,91.32,91.25,91.28,11100.0,65.383,65.4117,65.3615,65.383,11100.0
2013-03-13 12:25:00,91.27,91.38,91.25,91.37,16700.0,65.3758,65.4546,65.3615,65.4475,16700.0
2013-03-13 12:30:00,91.37,91.46,91.37,91.46,18300.0,65.4475,65.5119,65.4475,65.5119,18300.0
2013-03-13 12:35:00,91.45,91.55,91.43,91.54,27500.0,65.5048,65.5764,65.4904,65.5692,27500.0
2013-03-13 12:40:00,91.55,91.61,91.51,91.58,34400.0,65.5764,65.6194,65.5478,65.5979,34400.0
2013-03-13 12:45:00,91.57,91.64,91.55,91.64,12200.0,65.5907,65.6409,65.5764,65.6409,12200.0
2013-03-13 12:50:00,91.63,91.67,91.61,91.67,16200.0,65.6337,65.6624,65.6194,65.6624,16200.0
2013-03-13 12:55:00,91.65,91.71,91.63,91.71,12500.0,65.648,65.691,65.6337,65.691,12500.0
2013-03-13 13:00:00,91.7,91.75,91.68,91.72,29200.0,65.6838,65.7197,65.6695,65.6982,29200.0
2013-03-13 13:05:00,91.72,91.76,91.69,91.71,28900.0,65.6982,65.7268,65.6767,65.691,28900.0
2013-03-13 13:10:00,91.71,91.79,91.71,91.76,10200.0,65.691,65.7483,65.691,65.7268,10200.0
2013-03-13 13:15:00,91.75,91.78,91.73,91.76,12400.0,65.7197,65.7411,65.7053,65.7268,12400.0
2013-03-13 13:20:00,91.76,91.77,91.65,91.65,22100.0,65.7268,65.734,65.648,65.648,22100.0
2013-03-13 13:25:00,91.65,91.69,91.62,91.66,24600.0,65.648,65.6767,65.6265,65.6552,24600.0
2013-03-13 13:30:00,91.65,91.68,91.62,91.62,12500.0,65.648,65.6695,65.6265,65.6265,12500.0
2013-03-13 13:35:00,91.62,91.67,91.61,91.61,10000.0,65.6265,65.6624,65.6194,65.6194,10000.0
2013-03-13 13:40:00,91.61,91.69,91.61,91.66,14400.0,65.6194,65.6767,65.6194,65.6552,14400.0
2013-03-13 13:45:00,91.67,91.72,91.66,91.68,29800.0,65.6624,65.6982,65.6552,65.6695,29800.0
2013-03-13 13:50:00,91.67,91.68,91.58,91.6,16600.0,65.6624,65.6695,65.5979,65.6122,16600.0
2013-03-13 13:55:00,91.6,91.61,91.56,91.6,14600.0,65.6122,65.6194,65.5836,65.6122,14600.0
2013-03-13 14:00:00,91.61,91.63,91.59,91.6,19900.0,65.6194,65.6337,65.6051,65.6122,19900.0
2013-03-13 14:05:00,91.59,91.63,91.59,91.6,15300.0,65.6051,65.6337,65.6051,65.6122,15300.0
2013-03-13 14:10:00,91.61,91.62,91.58,91.59,18900.0,65.6194,65.6265,65.5979,65.6051,18900.0
2013-03-13 14:15:00,91.6,91.67,91.59,91.65,21700.0,65.6122,65.6624,65.6051,65.648,21700.0
2013-03-13 14:20:00,91.65,91.66,91.56,91.63,14900.0,65.648,65.6552,65.5836,65.6337,14900.0
2013-03-13 14:25:00,91.63,91.69,91.62,91.62,17300.0,65.6337,65.6767,65.6265,65.6265,17300.0
2013-03-13 14:30:00,91.63,91.67,91.62,91.63,21500.0,65.6337,65.6624,65.6265,65.6337,21500.0
2013-03-13 14:35:00,91.63,91.65,91.59,91.64,18500.0,65.6337,65.648,65.6051,65.6409,18500.0
2013-03-13 14:40:00,91.64,91.64,91.58,91.59,15200.0,65.6409,65.6409,65.5979,65.6051,15200.0
2013-03-13 14:45:00,91.59,91.64,91.59,91.61,17400.0,65.6051,65.6409,65.6051,65.6194,17400.0
2013-03-13 14:50:00,91.61,91.65,91.59,91.62,28000.0,65.6194,65.648,65.6051,65.6265,28000.0
2013-03-13 14:55:00,91.61,91.61,91.57,91.59,20500.0,65.6194,65.6194,65.5907,65.6051,20500.0
2013-03-13 15:00:00,91.58,91.64,91.56,91.6,20800.0,65.5979,65.6409,65.5836,65.6122,20800.0
2013-03-13 15:05:00,91.6,91.61,91.49,91.49,29700.0,65.6122,65.6194,65.5334,65.5334,29700.0
2013-03-13 15:10:00,91.51,91.55,91.49,91.51,26600.0,65.5478,65.5764,65.5334,65.5478,26600.0
2013-03-13 15:15:00,91.51,91.54,91.49,91.49,23300.0,65.5478,65.5692,65.5334,65.5334,23300.0
2013-03-13 15:20:00,91.5,91.54,91.5,91.53,20300.0,65.5406,65.5692,65.5406,65.5621,20300.0
2013-03-13 15:25:00,91.54,91.55,91.5,91.5,22800.0,65.5692,65.5764,65.5406,65.5406,22800.0
2013-03-13 15:30:00,91.5,91.53,91.49,91.49,41300.0,65.5406,65.5621,65.5334,65.5334,41300.0
2013-03-13 15:35:00,91.5,91.51,91.48,91.49,27000.0,65.5406,65.5478,65.5263,65.5334,27000.0
2013-03-13 15:40:00,91.48,91.55,91.48,91.48,43200.0,65.5263,65.5764,65.5263,65.5263,43200.0
2013-03-13 15:45:00,91.49,91.54,91.48,91.54,52600.0,65.5334,65.5692,65.5263,65.5692,52600.0
2013-03-13 15:50:00,91.54,91.59,91.52,91.57,111500.0,65.5692,65.6051,65.5549,65.5907,111500.0
2013-03-13 15:55:00,91.58,91.58,91.48,91.55,100100.0,65.5979,65.5979,65.5263,65.5764,100100.0
2013-03-14 09:30:00,91.68,92.25,91.57,92.0,89400.0,65.6695,66.0778,65.5907,65.8987,89400.0
2013-03-14 09:35:00,92.07,92.29,92.07,92.12,22700.0,65.9489,66.1065,65.9489,65.9847,22700.0
2013-03-14 09:40:00,92.12,92.12,91.7,91.74,25600.0,65.9847,65.9847,65.6838,65.7125,25600.0
2013-03-14 09:45:00,91.72,91.81,91.71,91.75,33300.0,65.6982,65.7626,65.691,65.7197,33300.0
2013-03-14 09:50:00,91.72,91.8,91.43,91.45,44200.0,65.6982,65.7555,65.4904,65.5048,44200.0
2013-03-14 09:55:00,91.45,91.46,91.35,91.35,52900.0,65.5048,65.5119,65.4331,65.4331,52900.0
2013-03-14 10:00:00,91.35,91.47,91.3,91.42,82500.0,65.4331,65.5191,65.3973,65.4833,82500.0
2013-03-14 10:05:00,91.4,91.42,91.34,91.35,26200.0,65.469,65.4833,65.426,65.4331,26200.0
2013-03-14 10:10:00,91.36,91.46,91.34,91.34,32700.0,65.4403,65.5119,65.426,65.426,32700.0
2013-03-14 10:15:00,91.36,91.37,91.15,91.21,40000.0,65.4403,65.4475,65.2899,65.3329,40000.0
2013-03-14 10:20:00,91.22,91.35,91.22,91.29,28400.0,65.34,65.4331,65.34,65.3902,28400.0
2013-03-14 10:25:00,91.3,91.54,91.3,91.54,32900.0,65.3973,65.5692,65.3973,65.5692,32900.0
2013-03-14 10:30:00,91.55,91.64,91.52,91.61,27700.0,65.5764,65.6409,65.5549,65.6194,27700.0
2013-03-14 10:35:00,91.6,91.7,91.58,91.64,35300.0,65.6122,65.6838,65.5979,65.6409,35300.0
2013-03-14 10:40:00,91.63,91.63,91.54,91.57,36800.0,65.6337,65.6337,65.5692,65.5907,36800.0
2013-03-14 10:45:00,91.57,91.68,91.56,91.68,22800.0,65.5907,65.6695,65.5836,65.6695,22800.0
2013-03-14 10:50:00,91.69,91.69,91.58,91.63,28500.0,65.6767,65.6767,65.5979,65.6337,28500.0
2013-03-14 10:55:00,91.64,91.64,91.56,91.58,28500.0,65.6409,65.6409,65.5836,65.5979,28500.0
2013-03-14 11:00:00,91.58,91.63,91.57,91.58,32700.0,65.5979,65.6337,65.5907,65.5979,32700.0
2013-03-14 11:05:00,91.59,91.64,91.56,91.56,19000.0,65.6051,65.6409,65.5836,65.5836,19000.0
2013-03-14 11:10:00,91.57,91.62,91.55,91.58,27200.0,65.5907,65.6265,65.5764,65.5979,27200.0
2013-03-14 11:15:00,91.58,91.6,91.55,91.57,21200.0,65.5979,65.6122,65.5764,65.5907,21200.0
2013-03-14 11:20:00,91.56,91.61,91.55,91.58,25600.0,65.5836,65.6194,65.5764,65.5979,25600.0
2013-03-14 11:25:00,91.56,91.59,91.55,91.57,16700.0,65.5836,65.6051,65.5764,65.5907,16700.0
2013-03-14 11:30:00,91.56,91.62,91.54,91.55,18000.0,65.5836,65.6265,65.5692,65.5764,18000.0
2013-03-14 11:35:00,91.56,91.6,91.52,91.53,29600.0,65.5836,65.6122,65.5549,65.5621,29600.0
2013-03-14 11:40:00,91.55,91.55,91.45,91.5,20100.0,65.5764,65.5764,65.5048,65.5406,20100.0
2013-03-14 11:45:00,91.5,91.59,91.48,91.57,31500.0,65.5406,65.6051,65.5263,65.5907,31500.0
2013-03-14 11:50:00,91.57,91.6,91.51,91.58,17900.0,65.5907,65.6122,65.5478,65.5979,17900.0
2013-03-14 11:55:00,91.57,91.62,91.57,91.59,10900.0,65.5907,65.6265,65.5907,65.6051,10900.0
2013-03-14 12:00:00,91.58,91.62,91.57,91.58,22000.0,65.5979,65.6265,65.5907,65.5979,22000.0
2013-03-14 12:05:00,91.59,91.7,91.56,91.7,31700.0,65.6051,65.6838,65.5836,65.6838,31700.0
2013-03-14 12:10:00,91.7,91.76,91.67,91.76,28500.0,65.6838,65.7268,65.6624,65.7268,28500.0
2013-03-14 12:15:00,91.76,91.84,91.75,91.8,22100.0,65.7268,65.7841,65.7197,65.7555,22100.0
2013-03-14 12:20:00,91.81,91.82,91.75,91.78,17000.0,65.7626,65.7698,65.7197,65.7411,17000.0
2013-03-14 12:25:00,91.79,91.85,91.78,91.79,18500.0,65.7483,65.7913,65.7411,65.7483,18500.0
2013-03-14 12:30:00,91.78,91.88,91.78,91.88,21200.0,65.7411,65.8128,65.7411,65.8128,21200.0
2013-03-14 12:35:00,91.89,91.91,91.8,91.87,29400.0,65.8199,65.8343,65.7555,65.8056,29400.0
2013-03-14 12:40:00,91.86,91.9,91.81,91.82,19500.0,65.7985,65.8271,65.7626,65.7698,19500.0
2013-03-14 12:45:00,91.82,91.83,91.75,91.81,25700.0,65.7698,65.777,65.7197,65.7626,25700.0
2013-03-14 12:50:00,91.81,91.81,91.7,91.75,19200.0,65.7626,65.7626,65.6838,65.7197,19200.0
2013-03-14 12:55:00,91.75,91.77,91.72,91.77,18000.0,65.7197,65.734,65.6982,65.734,18000.0
2013-03-14 13:00:00,91.77,91.85,91.77,91.84,24200.0,65.734,65.7913,65.734,65.7841,24200.0
2013-03-14 13:05:00,91.85,91.88,91.81,91.81,25800.0,65.7913,65.8128,65.7626,65.7626,25800.0
2013-03-14 13:10:00,91.81,91.83,91.75,91.75,14700.0,65.7626,65.777,65.7197,65.7197,14700.0
2013-03-14 13:15:00,91.78,91.78,91.72,91.74,13000.0,65.7411,65.7411,65.6982,65.7125,13000.0
2013-03-14 13:20:00,91.71,91.72,91.67,91.69,16200.0,65.691,65.6982,65.6624,65.6767,16200.0
2013-03-14 13:25:00,91.69,91.71,91.64,91.69,32400.0,65.6767,65.691,65.6409,65.6767,32400.0
2013-03-14 13:30:00,91.69,91.7,91.67,91.69,16100.0,65.6767,65.6838,65.6624,65.6767,16100.0
2013-03-14 13:35:00,91.68,91.7,91.68,91.69,17900.0,65.6695,65.6838,65.6695,65.6767,17900.0
2013-03-14 13:40:00,91.7,91.7,91.65,91.66,35700.0,65.6838,65.6838,65.648,65.6552,35700.0
2013-03-14 13:45:00,91.65,91.68,91.64,91.66,13600.0,65.648,65.6695,65.6409,65.6552,13600.0
2013-03-14 13:50:00,91.66,91.69,91.63,91.65,16200.0,65.6552,65.6767,65.6337,65.648,16200.0
2013-03-14 13:55:00,91.65,91.68,91.6,91.68,23300.0,65.648,65.6695,65.6122,65.6695,23300.0
2013-03-14 14:00:00,91.68,91.69,91.66,91.68,21900.0,65.6695,65.6767,65.6552,65.6695,21900.0
2013-03-14 14:05:00,91.69,91.9,91.69,91.87,43600.0,65.6767,65.8271,65.6767,65.8056,43600.0
2013-03-14 14:10:00,91.86,91.87,91.76,91.78,20000.0,65.7985,65.8056,65.7268,65.7411,20000.0
2013-03-14 14:15:00,91.76,91.76,91.72,91.72,25200.0,65.7268,65.7268,65.6982,65.6982,25200.0
2013-03-14 14:20:00,91.72,91.77,91.72,91.73,19600.0,65.6982,65.734,65.6982,65.7053,19600.0
2013-03-14 14:25:00,91.74,91.76,91.71,91.74,22300.0,65.7125,65.7268,65.691,65.7125,22300.0
2013-03-14 14:30:00,91.73,91.76,91.73,91.76,23300.0,65.7053,65.7268,65.7053,65.7268,23300.0
2013-03-14 14:35:00,91.76,91.86,91.75,91.85,55700.0,65.7268,65.7985,65.7197,65.7913,55700.0
2013-03-14 14:40:00,91.86,91.9,91.84,91.86,42700.0,65.7985,65.8271,65.7841,65.7985,42700.0
2013-03-14 14:45:00,91.86,91.93,91.86,91.87,26700.0,65.7985,65.8486,65.7985,65.8056,26700.0
2013-03-14 14:50:00,91.88,91.96,91.87,91.93,25100.0,65.8128,65.8701,65.8056,65.8486,25100.0
2013-03-14 14:55:00,91.94,91.97,91.9,91.97,27700.0,65.8558,65.8772,65.8271,65.8772,27700.0
2013-03-14 15:00:00,91.97,91.99,91.93,91.99,30900.0,65.8772,65.8916,65.8486,65.8916,30900.0
2013-03-14 15:05:00,91.98,92.03,91.96,91.97,33900.0,65.8844,65.9202,65.8701,65.8772,33900.0
2013-03-14 15:10:00,91.98,92.02,91.95,92.0,24800.0,65.8844,65.9131,65.8629,65.8987,24800.0
2013-03-14 15:15:00,92.01,92.06,92.0,92.06,37800.0,65.9059,65.9417,65.8987,65.9417,37800.0
2013-03-14 15:20:00,92.05,92.08,92.0,92.04,31600.0,65.9345,65.956,65.8987,65.9274,31600.0
2013-03-14 15:25:00,92.03,92.13,92.02,92.11,61400.0,65.9202,65.9919,65.9131,65.9775,61400.0
2013-03-14 15:30:00,92.12,92.16,92.09,92.1,71800.0,65.9847,66.0133,65.9632,65.9704,71800.0
2013-03-14 15:35:00,92.1,92.17,92.1,92.13,44100.0,65.9704,66.0205,65.9704,65.9919,44100.0
2013-03-14 15:40:00,92.14,92.14,92.09,92.11,67100.0,65.999,65.999,65.9632,65.9775,67100.0
2013-03-14 15:45:00,92.11,92.13,92.06,92.12,87600.0,65.9775,65.9919,65.9417,65.9847,87600.0
2013-03-14 15:50:00,92.13,92.23,92.12,92.2,125500.0,65.9919,66.0635,65.9847,66.042,125500.0
2013-03-14 15:55:00,92.19,92.21,92.13,92.17,186500.0,66.0348,66.0492,65.9919,66.0205,186500.0
2013-03-15 09:30:00,91.84,92.16,91.77,91.94,1744600.0,65.7841,66.0133,65.734,65.8558,1744600.0
2013-03-15 09:35:00,91.93,91.95,91.79,91.83,59700.0,65.8486,65.8629,65.7483,65.777,59700.0
2013-03-15 09:40:00,91.82,91.85,91.78,91.82,39700.0,65.7698,65.7913,65.7411,65.7698,39700.0
2013-03-15 09:45:00,91.82,91.84,91.67,91.7,43700.0,65.7698,65.7841,65.6624,65.6838,43700.0
2013-03-15 09:50:00,91.7,91.78,91.68,91.71,29900.0,65.6838,65.7411,65.6695,65.691,29900.0
2013-03-15 09:55:00,91.71,91.73,91.57,91.57,19900.0,65.691,65.7053,65.5907,65.5907,19900.0
2013-03-15 10:00:00,91.56,91.71,91.51,91.63,35000.0,65.5836,65.691,65.5478,65.6337,35000.0
2013-03-15 10:05:00,91.61,91.62,91.52,91.56,20700.0,65.6194,65.6265,65.5549,65.5836,20700.0
2013-03-15 10:10:00,91.54,91.55,91.37,91.37,28500.0,65.5692,65.5764,65.4475,65.4475,28500.0
2013-03-15 10:15:00,91.36,91.4,91.33,91.37,18100.0,65.4403,65.469,65.4188,65.4475,18100.0
2013-03-15 10:20:00,91.37,91.44,91.37,91.4,20800.0,65.4475,65.4976,65.4475,65.469,20800.0
2013-03-15 10:25:00,91.4,91.51,91.37,91.44,35700.0,65.469,65.5478,65.4475,65.4976,35700.0
2013-03-15 10:30:00,91.43,91.63,91.43,91.61,35400.0,65.4904,65.6337,65.4904,65.6194,35400.0
2013-03-15 10:35:00,91.62,91.78,91.62,91.71,55500.0,65.6265,65.7411,65.6265,65.691,55500.0
2013-03-15 10:40:00,91.71,91.73,91.63,91.63,16800.0,65.691,65.7053,65.6337,65.6337,16800.0
2013-03-15 10:45:00,91.66,91.67,91.53,91.56,15900.0,65.6552,65.6624,65.5621,65.5836,15900.0
2013-03-15 10:50:00,91.58,91.63,91.51,91.54,9900.0,65.5979,65.6337,65.5478,65.5692,9900.0
2013-03-15 10:55:00,91.55,91.59,91.51,91.54,16100.0,65.5764,65.6051,65.5478,65.5692,16100.0
2013-03-15 11:00:00,91.54,91.54,91.48,91.49,12700.0,65.5692,65.5692,65.5263,65.5334,12700.0
2013-03-15 11:05:00,91.5,91.5,91.44,91.46,17400.0,65.5406,65.5406,65.4976,65.5119,17400.0
2013-03-15 11:10:00,91.47,91.51,91.43,91.45,17200.0,65.5191,65.5478,65.4904,65.5048,17200.0
2013-03-15 11:15:00,91.45,91.69,91.44,91.66,27800.0,65.5048,65.6767,65.4976,65.6552,27800.0
2013-03-15 11:20:00,91.65,91.68,91.58,91.65,35100.0,65.648,65.6695,65.5979,65.648,35100.0
2013-03-15 11:25:00,91.64,91.75,91.64,91.68,31700.0,65.6409,65.7197,65.6409,65.6695,31700.0
2013-03-15 11:30:00,91.69,91.71,91.65,91.66,10300.0,65.6767,65.691,65.648,65.6552,10300.0
2013-03-15 11:35:00,91.67,91.7,91.61,91.62,12900.0,65.6624,65.6838,65.6194,65.6265,12900.0
2013-03-15 11:40:00,91.61,91.62,91.58,91.6,12200.0,65.6194,65.6265,65.5979,65.6122,12200.0
2013-03-15 11:45:00,91.61,91.63,91.57,91.59,20500.0,65.6194,65.6337,65.5907,65.6051,20500.0
2013-03-15 11:50:00,91.57,91.61,91.52,91.54,48700.0,65.5907,65.6194,65.5549,65.5692,48700.0
2013-03-15 11:55:00,91.54,91.55,91.46,91.47,32900.0,65.5692,65.5764,65.5119,65.5191,32900.0
2013-03-15 12:00:00,91.46,91.51,91.46,91.48,12500.0,65.5119,65.5478,65.5119,65.5263,12500.0
2013-03-15 12:05:00,91.48,91.54,91.45,91.47,19200.0,65.5263,65.5692,65.5048,65.5191,19200.0
2013-03-15 12:10:00,91.46,91.49,91.41,91.41,20000.0,65.5119,65.5334,65.4761,65.4761,20000.0
2013-03-15 12:15:00,91.41,91.44,91.37,91.44,11700.0,65.4761,65.4976,65.4475,65.4976,11700.0
2013-03-15 12:20:00,91.45,91.49,91.44,91.44,13300.0,65.5048,65.5334,65.4976,65.4976,13300.0
2013-03-15 12:25:00,91.46,91.5,91.44,91.45,8600.0,65.5119,65.5406,65.4976,65.5048,8600.0
2013-03-15 12:30:00,91.45,91.5,91.44,91.49,6400.0,65.5048,65.5406,65.4976,65.5334,6400.0
2013-03-15 12:35:00,91.49,91.52,91.48,91.5,10400.0,65.5334,65.5549,65.5263,65.5406,10400.0
2013-03-15 12:40:00,91.49,91.51,91.46,91.48,8600.0,65.5334,65.5478,65.5119,65.5263,8600.0
2013-03-15 12:45:00,91.48,91.57,91.46,91.57,8000.0,65.5263,65.5907,65.5119,65.5907,8000.0
2013-03-15 12:50:00,91.57,91.58,91.52,91.55,11900.0,65.5907,65.5979,65.5549,65.5764,11900.0
2013-03-15 12:55:00,91.57,91.6,91.55,91.57,14200.0,65.5907,65.6122,65.5764,65.5907,14200.0
2013-03-15 13:00:00,91.57,91.62,91.54,91.62,15100.0,65.5907,65.6265,65.5692,65.6265,15100.0
2013-03-15 13:05:00,91.62,91.7,91.61,91.7,52700.0,65.6265,65.6838,65.6194,65.6838,52700.0
2013-03-15 13:10:00,91.7,91.79,91.7,91.77,23400.0,65.6838,65.7483,65.6838,65.734,23400.0
2013-03-15 13:15:00,91.77,91.8,91.74,91.75,34700.0,65.734,65.7555,65.7125,65.7197,34700.0
2013-03-15 13:20:00,91.75,91.8,91.75,91.77,17100.0,65.7197,65.7555,65.7197,65.734,17100.0
2013-03-15 13:25:00,91.78,91.84,91.78,91.83,27200.0,65.7411,65.7841,65.7411,65.777,27200.0
2013-03-15 13:30:00,91.83,91.85,91.81,91.84,17300.0,65.777,65.7913,65.7626,65.7841,17300.0
2013-03-15 13:35:00,91.84,91.9,91.83,91.9,20300.0,65.7841,65.8271,65.777,65.8271,20300.0
2013-03-15 13:40:00,91.91,91.93,91.79,91.81,16500.0,65.8343,65.8486,65.7483,65.7626,16500.0
2013-03-15 13:45:00,91.82,91.82,91.78,91.8,10100.0,65.7698,65.7698,65.7411,65.7555,10100.0
2013-03-15 13:50:00,91.8,91.86,91.8,91.85,12000.0,65.7555,65.7985,65.7555,65.7913,12000.0
2013-03-15 13:55:00,91.84,91.87,91.83,91.84,11800.0,65.7841,65.8056,65.777,65.7841,11800.0
2013-03-15 14:00:00,91.84,91.9,91.84,91.89,9000.0,65.7841,65.8271,65.7841,65.8199,9000.0
2013-03-15 14:05:00,91.9,91.9,91.79,91.8,29500.0,65.8271,65.8271,65.7483,65.7555,29500.0
2013-03-15 14:10:00,91.8,91.83,91.79,91.8,11100.0,65.7555,65.777,65.7483,65.7555,11100.0
2013-03-15 14:15:00,91.8,91.83,91.79,91.82,14000.0,65.7555,65.777,65.7483,65.7698,14000.0
2013-03-15 14:20:00,91.83,91.83,91.7,91.73,147200.0,65.777,65.777,65.6838,65.7053,147200.0
2013-03-15 14:25:00,91.72,91.72,91.64,91.64,17100.0,65.6982,65.6982,65.6409,65.6409,17100.0
2013-03-15 14:30:00,91.65,91.66,91.58,91.64,14100.0,65.648,65.6552,65.5979,65.6409,14100.0
2013-03-15 14:35:00,91.64,91.65,91.55,91.56,32900.0,65.6409,65.648,65.5764,65.5836,32900.0
2013-03-15 14:40:00,91.58,91.65,91.57,91.63,20300.0,65.5979,65.648,65.5907,65.6337,20300.0
2013-03-15 14:45:00,91.64,91.66,91.61,91.62,27400.0,65.6409,65.6552,65.6194,65.6265,27400.0
2013-03-15 14:50:00,91.61,91.63,91.48,91.59,30700.0,65.6194,65.6337,65.5263,65.6051,30700.0
2013-03-15 14:55:00,91.58,91.59,91.53,91.55,18200.0,65.5979,65.6051,65.5621,65.5764,18200.0
2013-03-15 15:00:00,91.55,91.59,91.52,91.54,41100.0,65.5764,65.6051,65.5549,65.5692,41100.0
2013-03-15 15:05:00,91.54,91.56,91.51,91.55,36500.0,65.5692,65.5836,65.5478,65.5764,36500.0
2013-03-15 15:10:00,91.54,91.56,91.47,91.47,24400.0,65.5692,65.5836,65.5191,65.5191,24400.0
2013-03-15 15:15:00,91.47,91.48,91.41,91.42,35500.0,65.5191,65.5263,65.4761,65.4833,35500.0
2013-03-15 15:20:00,91.42,91.46,91.33,91.34,43600.0,65.4833,65.5119,65.4188,65.426,43600.0
2013-03-15 15:25:00,91.35,91.4,91.35,91.38,29700.0,65.4331,65.469,65.4331,65.4546,29700.0
2013-03-15 15:30:00,91.39,91.42,91.34,91.41,59600.0,65.4618,65.4833,65.426,65.4761,59600.0
2013-03-15 15:35:00,91.42,91.51,91.4,91.43,54000.0,65.4833,65.5478,65.469,65.4904,54000.0
2013-03-15 15:40:00,91.42,91.43,91.31,91.32,56600.0,65.4833,65.4904,65.4045,65.4117,56600.0
2013-03-15 15:45:00,91.33,91.35,91.26,91.31,106400.0,65.4188,65.4331,65.3687,65.4045,106400.0
2013-03-15 15:50:00,91.31,91.64,91.3,91.55,362400.0,65.4045,65.6409,65.3973,65.5764,362400.0
2013-03-15 15:55:00,91.55,92.07,91.49,91.81,739700.0,65.5764,65.9489,65.5334,65.7626,739700.0
2013-03-18 09:30:00,91.12,91.36,90.6,90.65,120600.0,65.2684,65.4403,64.8959,64.9317,120600.0
2013-03-18 09:35:00,90.66,90.86,90.64,90.81,105500.0,64.9389,65.0822,64.9246,65.0463,105500.0
2013-03-18 09:40:00,90.81,90.84,90.68,90.83,46600.0,65.0463,65.0678,64.9532,65.0607,46600.0
2013-03-18 09:45:00,90.8,90.83,90.71,90.79,35800.0,65.0392,65.0607,64.9747,65.032,35800.0
2013-03-18 09:50:00,90.8,90.85,90.71,90.8,39300.0,65.0392,65.075,64.9747,65.0392,39300.0
2013-03-18 09:55:00,90.82,90.95,90.78,90.81,44300.0,65.0535,65.1466,65.0249,65.0463,44300.0
2013-03-18 10:00:00,90.82,90.92,90.77,90.84,43900.0,65.0535,65.1251,65.0177,65.0678,43900.0
2013-03-18 10:05:00,90.85,90.9,90.83,90.87,57200.0,65.075,65.1108,65.0607,65.0893,57200.0
2013-03-18 10:10:00,90.85,90.89,90.79,90.83,45700.0,65.075,65.1037,65.032,65.0607,45700.0
2013-03-18 10:15:00,90.86,90.95,90.82,90.93,28200.0,65.0822,65.1466,65.0535,65.1323,28200.0
2013-03-18 10:20:00,90.92,90.96,90.86,90.89,40000.0,65.1251,65.1538,65.0822,65.1037,40000.0
2013-03-18 10:25:00,90.9,90.99,90.86,90.88,38100.0,65.1108,65.1753,65.0822,65.0965,38100.0
2013-03-18 10:30:00,90.88,90.98,90.88,90.95,23400.0,65.0965,65.1681,65.0965,65.1466,23400.0
2013-03-18 10:35:00,90.97,91.05,90.97,91.02,30100.0,65.161,65.2183,65.161,65.1968,30100.0
2013-03-18 10:40:00,91.02,91.05,90.99,91.02,34500.0,65.1968,65.2183,65.1753,65.1968,34500.0
2013-03-18 10:45:00,91.02,91.1,91.01,91.06,39200.0,65.1968,65.2541,65.1896,65.2254,39200.0
2013-03-18 10:50:00,91.05,91.17,91.04,91.1,50700.0,65.2183,65.3042,65.2111,65.2541,50700.0
2013-03-18 10:55:00,91.1,91.15,91.06,91.11,21700.0,65.2541,65.2899,65.2254,65.2612,21700.0
2013-03-18 11:00:00,91.1,91.16,91.05,91.13,37600.0,65.2541,65.297,65.2183,65.2756,37600.0
2013-03-18 11:05:00,91.11,91.14,91.07,91.13,31500.0,65.2612,65.2827,65.2326,65.2756,31500.0
2013-03-18 11:10:00,91.14,91.19,91.07,91.07,24400.0,65.2827,65.3185,65.2326,65.2326,24400.0
2013-03-18 11:15:00,91.09,91.1,90.98,91.0,64200.0,65.2469,65.2541,65.1681,65.1824,64200.0
2013-03-18 11:20:00,91.0,91.01,90.97,91.0,40200.0,65.1824,65.1896,65.161,65.1824,40200.0
2013-03-18 11:25:00,91.0,91.03,90.97,90.98,33700.0,65.1824,65.2039,65.161,65.1681,33700.0
2013-03-18 11:30:00,91.0,91.01,90.92,90.93,33100.0,65.1824,65.1896,65.1251,65.1323,33100.0
2013-03-18 11:35:00,90.93,90.98,90.92,90.93,36400.0,65.1323,65.1681,65.1251,65.1323,36400.0
2013-03-18 11:40:00,90.93,90.97,90.9,90.93,17400.0,65.1323,65.161,65.1108,65.1323,17400.0
2013-03-18 11:45:00,90.95,91.01,90.95,90.99,34300.0,65.1466,65.1896,65.1466,65.1753,34300.0
2013-03-18 11:50:00,91.0,91.1,91.0,91.03,44100.0,65.1824,65.2541,65.1824,65.2039,44100.0
2013-03-18 11:55:00,91.03,91.08,91.0,91.08,10700.0,65.2039,65.2397,65.1824,65.2397,10700.0
2013-03-18 12:00:00,91.09,91.14,91.07,91.07,36500.0,65.2469,65.2827,65.2326,65.2326,36500.0
2013-03-18 12:05:00,91.06,91.12,91.05,91.08,35400.0,65.2254,65.2684,65.2183,65.2397,35400.0
2013-03-18 12:10:00,91.09,91.15,91.08,91.15,19400.0,65.2469,65.2899,65.2397,65.2899,19400.0
2013-03-18 12:15:00,91.15,91.2,91.09,91.09,31100.0,65.2899,65.3257,65.2469,65.2469,31100.0
2013-03-18 12:20:00,91.09,91.11,91.04,91.05,42900.0,65.2469,65.2612,65.2111,65.2183,42900.0
2013-03-18 12:25:00,91.04,91.08,91.01,91.02,30000.0,65.2111,65.2397,65.1896,65.1968,30000.0
2013-03-18 12:30:00,91.03,91.08,91.01,91.04,15100.0,65.2039,65.2397,65.1896,65.2111,15100.0
2013-03-18 12:35:00,91.04,91.05,90.91,90.95,37300.0,65.2111,65.2183,65.118,65.1466,37300.0
2013-03-18 12:40:00,90.95,90.99,90.89,90.97,19100.0,65.1466,65.1753,65.1037,65.161,19100.0
2013-03-18 12:45:00,90.96,90.99,90.88,90.89,62600.0,65.1538,65.1753,65.0965,65.1037,62600.0
2013-03-18 12:50:00,90.89,90.9,90.78,90.8,21300.0,65.1037,65.1108,65.0249,65.0392,21300.0
2013-03-18 12:55:00,90.79,90.87,90.76,90.82,23500.0,65.032,65.0893,65.0105,65.0535,23500.0
2013-03-18 13:00:00,90.8,90.82,90.72,90.73,20800.0,65.0392,65.0535,64.9819,64.989,20800.0
2013-03-18 13:05:00,90.73,90.77,90.71,90.74,21200.0,64.989,65.0177,64.9747,64.9962,21200.0
2013-03-18 13:10:00,90.72,90.76,90.7,90.72,7900.0,64.9819,65.0105,64.9676,64.9819,7900.0
2013-03-18 13:15:00,90.72,90.75,90.7,90.72,17300.0,64.9819,65.0034,64.9676,64.9819,17300.0
2013-03-18 13:20:00,90.72,90.84,90.72,90.8,13400.0,64.9819,65.0678,64.9819,65.0392,13400.0
2013-03-18 13:25:00,90.79,90.84,90.67,90.69,16800.0,65.032,65.0678,64.9461,64.9604,16800.0
2013-03-18 13:30:00,90.69,90.72,90.68,90.7,11500.0,64.9604,64.9819,64.9532,64.9676,11500.0
2013-03-18 13:35:00,90.69,90.77,90.64,90.75,22400.0,64.9604,65.0177,64.9246,65.0034,22400.0
2013-03-18 13:40:00,90.75,90.82,90.73,90.81,20300.0,65.0034,65.0535,64.989,65.0463,20300.0
2013-03-18 13:45:00,90.81,90.85,90.8,90.81,26300.0,65.0463,65.075,65.0392,65.0463,26300.0
2013-03-18 13:50:00,90.82,90.86,90.81,90.84,26300.0,65.0535,65.0822,65.0463,65.0678,26300.0
2013-03-18 13:55:00,90.85,90.88,90.78,90.79,21200.0,65.075,65.0965,65.0249,65.032,21200.0
2013-03-18 14:00:00,90.78,90.82,90.75,90.79,14000.0,65.0249,65.0535,65.0034,65.032,14000.0
2013-03-18 14:05:00,90.79,90.83,90.77,90.8,17000.0,65.032,65.0607,65.0177,65.0392,17000.0
2013-03-18 14:10:00,90.8,90.86,90.76,90.82,27100.0,65.0392,65.0822,65.0105,65.0535,27100.0
2013-03-18 14:15:00,90.82,90.9,90.82,90.9,17300.0,65.0535,65.1108,65.0535,65.1108,17300.0
2013-03-18 14:20:00,90.88,90.91,90.86,90.9,33400.0,65.0965,65.118,65.0822,65.1108,33400.0
2013-03-18 14:25:00,90.9,90.93,90.83,90.89,17200.0,65.1108,65.1323,65.0607,65.1037,17200.0
2013-03-18 14:30:00,90.88,90.91,90.84,90.84,16200.0,65.0965,65.118,65.0678,65.0678,16200.0
2013-03-18 14:35:00,90.85,90.9,90.82,90.87,15400.0,65.075,65.1108,65.0535,65.0893,15400.0
2013-03-18 14:40:00,90.87,90.91,90.86,90.9,22500.0,65.0893,65.118,65.0822,65.1108,22500.0
2013-03-18 14:45:00,90.9,90.93,90.87,90.93,27400.0,65.1108,65.1323,65.0893,65.1323,27400.0
2013-03-18 14:50:00,90.94,90.94,90.86,90.92,18700.0,65.1395,65.1395,65.0822,65.1251,18700.0
2013-03-18 14:55:00,90.92,90.95,90.84,90.85,22200.0,65.1251,65.1466,65.0678,65.075,22200.0
2013-03-18 15:00:00,90.86,90.92,90.83,90.84,18900.0,65.0822,65.1251,65.0607,65.0678,18900.0
2013-03-18 15:05:00,90.85,90.87,90.83,90.83,31700.0,65.075,65.0893,65.0607,65.0607,31700.0
2013-03-18 15:10:00,90.84,90.92,90.83,90.91,36400.0,65.0678,65.1251,65.0607,65.118,36400.0
2013-03-18 15:15:00,90.92,90.95,90.64,90.84,87600.0,65.1251,65.1466,64.9246,65.0678,87600.0
2013-03-18 15:20:00,90.84,90.85,90.75,90.78,32100.0,65.0678,65.075,65.0034,65.0249,32100.0
2013-03-18 15:25:00,90.78,90.8,90.62,90.7,105300.0,65.0249,65.0392,64.9103,64.9676,105300.0
2013-03-18 15:30:00,90.69,90.7,90.54,90.6,67400.0,64.9604,64.9676,64.8529,64.8959,67400.0
2013-03-18 15:35:00,90.59,90.59,90.4,90.42,70700.0,64.8888,64.8888,64.7527,64.767,70700.0
2013-03-18 15:40:00,90.42,90.52,90.39,90.48,56300.0,64.767,64.8386,64.7455,64.81,56300.0
2013-03-18 15:45:00,90.47,90.47,90.39,90.39,83400.0,64.8028,64.8028,64.7455,64.7455,83400.0
2013-03-18 15:50:00,90.4,90.49,90.39,90.4,100800.0,64.7527,64.8171,64.7455,64.7527,100800.0
2013-03-18 15:55:00,90.4,90.49,90.35,90.39,214800.0,64.7527,64.8171,64.7169,64.7455,214800.0
2013-03-19 09:30:00,90.68,90.96,90.62,90.62,49000.0,64.9532,65.1538,64.9103,64.9103,49000.0
2013-03-19 09:35:00,90.64,90.84,90.54,90.72,39500.0,64.9246,65.0678,64.8529,64.9819,39500.0
2013-03-19 09:40:00,90.69,90.95,90.67,90.95,44700.0,64.9604,65.1466,64.9461,65.1466,44700.0
2013-03-19 09:45:00,90.93,91.15,90.91,91.13,67400.0,65.1323,65.2899,65.118,65.2756,67400.0
2013-03-19 09:50:00,91.13,91.28,91.09,91.28,63700.0,65.2756,65.383,65.2469,65.383,63700.0
2013-03-19 09:55:00,91.31,91.31,91.16,91.18,29000.0,65.4045,65.4045,65.297,65.3114,29000.0
2013-03-19 10:00:00,91.18,91.29,91.12,91.27,29900.0,65.3114,65.3902,65.2684,65.3758,29900.0
2013-03-19 10:05:00,91.26,91.26,91.14,91.21,26200.0,65.3687,65.3687,65.2827,65.3329,26200.0
2013-03-19 10:10:00,91.2,91.34,91.18,91.29,33500.0,65.3257,65.426,65.3114,65.3902,33500.0
2013-03-19 10:15:00,91.28,91.52,91.28,91.52,37000.0,65.383,65.5549,65.383,65.5549,37000.0
2013-03-19 10:20:00,91.52,91.53,91.38,91.46,36200.0,65.5549,65.5621,65.4546,65.5119,36200.0
2013-03-19 10:25:00,91.46,91.47,91.25,91.35,45900.0,65.5119,65.5191,65.3615,65.4331,45900.0
2013-03-19 10:30:00,91.35,91.44,91.3,91.44,59800.0,65.4331,65.4976,65.3973,65.4976,59800.0
2013-03-19 10:35:00,91.45,91.51,91.32,91.5,60100.0,65.5048,65.5478,65.4117,65.5406,60100.0
2013-03-19 10:40:00,91.48,91.49,91.43,91.45,35200.0,65.5263,65.5334,65.4904,65.5048,35200.0
2013-03-19 10:45:00,91.44,91.44,91.3,91.3,39400.0,65.4976,65.4976,65.3973,65.3973,39400.0
2013-03-19 10:50:00,91.31,91.36,91.29,91.33,48400.0,65.4045,65.4403,65.3902,65.4188,48400.0
2013-03-19 10:55:00,91.36,91.56,91.36,91.56,33400.0,65.4403,65.5836,65.4403,65.5836,33400.0
2013-03-19 11:00:00,91.57,91.68,91.55,91.68,46600.0,65.5907,65.6695,65.5764,65.6695,46600.0
2013-03-19 11:05:00,91.66,91.77,91.64,91.77,42500.0,65.6552,65.734,65.6409,65.734,42500.0
2013-03-19 11:10:00,91.77,91.98,91.77,91.92,40900.0,65.734,65.8844,65.734,65.8414,40900.0
2013-03-19 11:15:00,91.91,91.91,91.76,91.82,26200.0,65.8343,65.8343,65.7268,65.7698,26200.0
2013-03-19 11:20:00,91.83,91.84,91.76,91.8,24700.0,65.777,65.7841,65.7268,65.7555,24700.0
2013-03-19 11:25:00,91.81,91.89,91.81,91.89,17800.0,65.7626,65.8199,65.7626,65.8199,17800.0
2013-03-19 11:30:00,91.9,92.01,91.9,91.98,34400.0,65.8271,65.9059,65.8271,65.8844,34400.0
2013-03-19 11:35:00,91.99,92.05,91.78,91.78,38800.0,65.8916,65.9345,65.7411,65.7411,38800.0
2013-03-19 11:40:00,91.77,91.77,91.64,91.66,20700.0,65.734,65.734,65.6409,65.6552,20700.0
2013-03-19 11:45:00,91.67,91.68,91.41,91.41,26300.0,65.6624,65.6695,65.4761,65.4761,26300.0
2013-03-19 11:50:00,91.43,91.47,91.28,91.39,43700.0,65.4904,65.5191,65.383,65.4618,43700.0
2013-03-19 11:55:00,91.4,91.4,91.17,91.21,47000.0,65.469,65.469,65.3042,65.3329,47000.0
2013-03-19 12:00:00,91.2,91.23,91.17,91.22,14100.0,65.3257,65.3472,65.3042,65.34,14100.0
2013-03-19 12:05:00,91.22,91.22,91.13,91.17,27300.0,65.34,65.34,65.2756,65.3042,27300.0
2013-03-19 12:10:00,91.18,91.29,91.14,91.27,54200.0,65.3114,65.3902,65.2827,65.3758,54200.0
2013-03-19 12:15:00,91.29,91.31,91.2,91.31,33300.0,65.3902,65.4045,65.3257,65.4045,33300.0
2013-03-19 12:20:00,91.33,91.4,91.31,91.38,28100.0,65.4188,65.469,65.4045,65.4546,28100.0
2013-03-19 12:25:00,91.37,91.47,91.33,91.44,30400.0,65.4475,65.5191,65.4188,65.4976,30400.0
2013-03-19 12:30:00,91.45,91.45,91.31,91.33,26700.0,65.5048,65.5048,65.4045,65.4188,26700.0
2013-03-19 12:35:00,91.34,91.55,91.34,91.53,29800.0,65.426,65.5764,65.426,65.5621,29800.0
2013-03-19 12:40:00,91.53,91.57,91.48,91.53,26100.0,65.5621,65.5907,65.5263,65.5621,26100.0
2013-03-19 12:45:00,91.52,91.55,91.44,91.44,31000.0,65.5549,65.5764,65.4976,65.4976,31000.0
2013-03-19 12:50:00,91.45,91.47,91.39,91.39,17800.0,65.5048,65.5191,65.4618,65.4618,17800.0
2013-03-19 12:55:00,91.39,91.43,91.37,91.43,36500.0,65.4618,65.4904,65.4475,65.4904,36500.0
2013-03-19 13:00:00,91.41,91.44,91.38,91.41,62000.0,65.4761,65.4976,65.4546,65.4761,62000.0
2013-03-19 13:05:00,91.41,91.54,91.41,91.53,28000.0,65.4761,65.5692,65.4761,65.5621,28000.0
2013-03-19 13:10:00,91.53,91.56,91.43,91.47,21500.0,65.5621,65.5836,65.4904,65.5191,21500.0
2013-03-19 13:15:00,91.46,91.48,91.28,91.28,27600.0,65.5119,65.5263,65.383,65.383,27600.0
2013-03-19 13:20:00,91.27,91.29,91.11,91.21,70300.0,65.3758,65.3902,65.2612,65.3329,70300.0
2013-03-19 13:25:00,91.2,91.26,91.14,91.25,31100.0,65.3257,65.3687,65.2827,65.3615,31100.0
2013-03-19 13:30:00,91.25,91.42,91.23,91.42,58000.0,65.3615,65.4833,65.3472,65.4833,58000.0
2013-03-19 13:35:00,91.4,91.44,91.24,91.31,46500.0,65.469,65.4976,65.3544,65.4045,46500.0
2013-03-19 13:40:00,91.3,91.48,91.29,91.45,22000.0,65.3973,65.5263,65.3902,65.5048,22000.0
2013-03-19 13:45:00,91.46,91.56,91.44,91.55,16800.0,65.5119,65.5836,65.4976,65.5764,16800.0
2013-03-19 13:50:00,91.54,91.6,91.52,91.56,19000.0,65.5692,65.6122,65.5549,65.5836,19000.0
2013-03-19 13:55:00,91.56,91.73,91.55,91.66,23800.0,65.5836,65.7053,65.5764,65.6552,23800.0
2013-03-19 14:00:00,91.65,91.69,91.61,91.61,20300.0,65.648,65.6767,65.6194,65.6194,20300.0
2013-03-19 14:05:00,91.61,91.72,91.61,91.7,27300.0,65.6194,65.6982,65.6194,65.6838,27300.0
2013-03-19 14:10:00,91.7,91.73,91.58,91.58,29700.0,65.6838,65.7053,65.5979,65.5979,29700.0
2013-03-19 14:15:00,91.59,91.61,91.44,91.45,58800.0,65.6051,65.6194,65.4976,65.5048,58800.0
2013-03-19 14:20:00,91.47,91.79,91.43,91.79,60400.0,65.5191,65.7483,65.4904,65.7483,60400.0
2013-03-19 14:25:00,91.8,91.91,91.76,91.9,51200.0,65.7555,65.8343,65.7268,65.8271,51200.0
2013-03-19 14:30:00,91.92,92.1,91.9,92.09,83000.0,65.8414,65.9704,65.8271,65.9632,83000.0
2013-03-19 14:35:00,92.09,92.24,92.03,92.04,101200.0,65.9632,66.0706,65.9202,65.9274,101200.0
2013-03-19 14:40:00,92.05,92.06,91.89,91.99,34300.0,65.9345,65.9417,65.8199,65.8916,34300.0
2013-03-19 14:45:00,91.99,92.0,91.93,91.95,32900.0,65.8916,65.8987,65.8486,65.8629,32900.0
2013-03-19 14:50:00,91.95,91.96,91.87,91.95,41700.0,65.8629,65.8701,65.8056,65.8629,41700.0
2013-03-19 14:55:00,91.95,92.01,91.88,91.97,40100.0,65.8629,65.9059,65.8128,65.8772,40100.0
2013-03-19 15:00:00,91.96,92.05,91.94,91.96,47900.0,65.8701,65.9345,65.8558,65.8701,47900.0
2013-03-19 15:05:00,91.95,91.95,91.82,91.94,43700.0,65.8629,65.8629,65.7698,65.8558,43700.0
2013-03-19 15:10:00,91.93,92.24,91.88,92.24,60200.0,65.8486,66.0706,65.8128,66.0706,60200.0
2013-03-19 15:15:00,92.24,92.38,92.18,92.28,79600.0,66.0706,66.1709,66.0277,66.0993,79600.0
2013-03-19 15:20:00,92.26,92.32,92.05,92.17,76200.0,66.085,66.1279,65.9345,66.0205,76200.0
2013-03-19 15:25:00,92.17,92.2,92.06,92.15,42300.0,66.0205,66.042,65.9417,66.0062,42300.0
2013-03-19 15:30:00,92.14,92.17,92.01,92.04,61500.0,65.999,66.0205,65.9059,65.9274,61500.0
2013-03-19 15:35:00,92.04,92.13,91.99,92.12,42500.0,65.9274,65.9919,65.8916,65.9847,42500.0
2013-03-19 15:40:00,92.12,92.18,92.08,92.15,49300.0,65.9847,66.0277,65.956,66.0062,49300.0
2013-03-19 15:45:00,92.14,92.22,92.05,92.1,86300.0,65.999,66.0563,65.9345,65.9704,86300.0
2013-03-19 15:50:00,92.11,92.29,92.11,92.24,118800.0,65.9775,66.1065,65.9775,66.0706,118800.0
2013-03-19 15:55:00,92.25,92.52,92.24,92.39,295500.0,66.0778,66.2712,66.0706,66.1781,295500.0
2013-03-20 09:30:00,92.92,93.79,92.88,93.59,263200.0,66.5577,67.1809,66.5291,67.0376,263200.0
2013-03-20 09:35:00,93.63,94.07,93.59,93.94,182800.0,67.0663,67.3815,67.0376,67.2883,182800.0
2013-03-20 09:40:00,93.94,94.09,93.7,93.74,95200.0,67.2883,67.3958,67.1164,67.1451,95200.0
2013-03-20 09:45:00,93.74,93.79,93.43,93.67,116200.0,67.1451,67.1809,66.923,67.0949,116200.0
2013-03-20 09:50:00,93.66,94.21,93.66,94.2,150200.0,67.0878,67.4817,67.0878,67.4746,150200.0
2013-03-20 09:55:00,94.18,94.36,94.11,94.35,92200.0,67.4602,67.5892,67.4101,67.582,92200.0
2013-03-20 10:00:00,94.31,94.52,94.25,94.4,186600.0,67.5534,67.7038,67.5104,67.6178,186600.0
2013-03-20 10:05:00,94.4,94.55,94.39,94.52,175400.0,67.6178,67.7253,67.6107,67.7038,175400.0
2013-03-20 10:10:00,94.5,94.88,94.5,94.54,159600.0,67.6895,67.9617,67.6895,67.7181,159600.0
2013-03-20 10:15:00,94.52,94.88,94.52,94.86,146200.0,67.7038,67.9617,67.7038,67.9473,146200.0
2013-03-20 10:20:00,94.88,94.89,94.77,94.77,81600.0,67.9617,67.9688,67.8829,67.8829,81600.0
2013-03-20 10:25:00,94.76,94.8,94.72,94.77,67600.0,67.8757,67.9043,67.847,67.8829,67600.0
2013-03-20 10:30:00,94.77,94.79,94.63,94.7,77200.0,67.8829,67.8972,67.7826,67.8327,77200.0
2013-03-20 10:35:00,94.68,94.68,94.26,94.42,126200.0,67.8184,67.8184,67.5175,67.6322,126200.0
2013-03-20 10:40:00,94.41,94.45,94.28,94.41,76400.0,67.625,67.6536,67.5319,67.625,76400.0
2013-03-20 10:45:00,94.39,94.43,94.25,94.28,54600.0,67.6107,67.6393,67.5104,67.5319,54600.0
2013-03-20 10:50:00,94.28,94.47,94.25,94.47,97600.0,67.5319,67.668,67.5104,67.668,97600.0
2013-03-20 10:55:00,94.46,94.57,94.41,94.56,96400.0,67.6608,67.7396,67.625,67.7324,96400.0
2013-03-20 11:00:00,94.56,94.56,94.34,94.47,72200.0,67.7324,67.7324,67.5749,67.668,72200.0
2013-03-20 11:05:00,94.47,94.54,94.4,94.54,66800.0,67.668,67.7181,67.6178,67.7181,66800.0
2013-03-20 11:10:00,94.52,94.54,94.43,94.5,73400.0,67.7038,67.7181,67.6393,67.6895,73400.0
2013-03-20 11:15:00,94.49,94.62,94.45,94.62,85800.0,67.6823,67.7754,67.6536,67.7754,85800.0
2013-03-20 11:20:00,94.63,94.67,94.59,94.65,68800.0,67.7826,67.8112,67.7539,67.7969,68800.0
2013-03-20 11:25:00,94.65,94.65,94.59,94.64,62800.0,67.7969,67.7969,67.7539,67.7897,62800.0
2013-03-20 11:30:00,94.65,94.66,94.53,94.61,84600.0,67.7969,67.8041,67.7109,67.7683,84600.0
2013-03-20 11:35:00,94.6,94.62,94.49,94.55,48200.0,67.7611,67.7754,67.6823,67.7253,48200.0
2013-03-20 11:40:00,94.53,94.53,94.47,94.49,50200.0,67.7109,67.7109,67.668,67.6823,50200.0
2013-03-20 11:45:00,94.5,94.53,94.41,94.41,70000.0,67.6895,67.7109,67.625,67.625,70000.0
2013-03-20 11:50:00,94.42,94.43,94.34,94.43,34800.0,67.6322,67.6393,67.5749,67.6393,34800.0
2013-03-20 11:55:00,94.43,94.43,94.26,94.27,37800.0,67.6393,67.6393,67.5175,67.5247,37800.0
2013-03-20 12:00:00,94.28,94.29,94.2,94.21,41400.0,67.5319,67.539,67.4746,67.4817,41400.0
2013-03-20 12:05:00,94.21,94.23,94.04,94.16,88200.0,67.4817,67.4961,67.36,67.4459,88200.0
2013-03-20 12:10:00,94.16,94.34,94.16,94.33,86200.0,67.4459,67.5749,67.4459,67.5677,86200.0
2013-03-20 12:15:00,94.33,94.33,94.25,94.27,30800.0,67.5677,67.5677,67.5104,67.5247,30800.0
2013-03-20 12:20:00,94.25,94.33,94.25,94.27,45400.0,67.5104,67.5677,67.5104,67.5247,45400.0
2013-03-20 12:25:00,94.29,94.34,94.25,94.34,30600.0,67.539,67.5749,67.5104,67.5749,30600.0
2013-03-20 12:30:00,94.32,94.33,94.25,94.25,53000.0,67.5605,67.5677,67.5104,67.5104,53000.0
2013-03-20 12:35:00,94.25,94.26,94.18,94.21,59400.0,67.5104,67.5175,67.4602,67.4817,59400.0
2013-03-20 12:40:00,94.2,94.27,94.2,94.27,62400.0,67.4746,67.5247,67.4746,67.5247,62400.0
2013-03-20 12:45:00,94.27,94.35,94.26,94.34,41200.0,67.5247,67.582,67.5175,67.5749,41200.0
2013-03-20 12:50:00,94.32,94.33,94.26,94.27,50600.0,67.5605,67.5677,67.5175,67.5247,50600.0
2013-03-20 12:55:00,94.26,94.31,94.26,94.3,33600.0,67.5175,67.5534,67.5175,67.5462,33600.0
2013-03-20 13:00:00,94.3,94.32,94.27,94.3,34600.0,67.5462,67.5605,67.5247,67.5462,34600.0
2013-03-20 13:05:00,94.3,94.33,94.29,94.31,25800.0,67.5462,67.5677,67.539,67.5534,25800.0
2013-03-20 13:10:00,94.3,94.33,94.29,94.31,34000.0,67.5462,67.5677,67.539,67.5534,34000.0
2013-03-20 13:15:00,94.31,94.31,94.29,94.3,66600.0,67.5534,67.5534,67.539,67.5462,66600.0
2013-03-20 13:20:00,94.3,94.34,94.29,94.31,51000.0,67.5462,67.5749,67.539,67.5534,51000.0
2013-03-20 13:25:00,94.31,94.35,94.28,94.33,35800.0,67.5534,67.582,67.5319,67.5677,35800.0
2013-03-20 13:30:00,94.32,94.42,94.31,94.41,80200.0,67.5605,67.6322,67.5534,67.625,80200.0
2013-03-20 13:35:00,94.41,94.45,94.39,94.42,51200.0,67.625,67.6536,67.6107,67.6322,51200.0
2013-03-20 13:40:00,94.42,94.47,94.4,94.42,51000.0,67.6322,67.668,67.6178,67.6322,51000.0
2013-03-20 13:45:00,94.43,94.44,94.37,94.39,39200.0,67.6393,67.6465,67.5963,67.6107,39200.0
2013-03-20 13:50:00,94.39,94.4,94.34,94.4,80400.0,67.6107,67.6178,67.5749,67.6178,80400.0
2013-03-20 13:55:00,94.4,94.42,94.38,94.38,73800.0,67.6178,67.6322,67.6035,67.6035,73800.0
2013-03-20 14:00:00,94.39,94.47,94.34,94.35,99600.0,67.6107,67.668,67.5749,67.582,99600.0
2013-03-20 14:05:00,94.37,94.43,94.23,94.24,64800.0,67.5963,67.6393,67.4961,67.5032,64800.0
2013-03-20 14:10:00,94.22,94.25,94.19,94.22,60400.0,67.4889,67.5104,67.4674,67.4889,60400.0
2013-03-20 14:15:00,94.21,94.33,94.19,94.26,52800.0,67.4817,67.5677,67.4674,67.5175,52800.0
2013-03-20 14:20:00,94.26,94.55,94.25,94.55,120600.0,67.5175,67.7253,67.5104,67.7253,120600.0
2013-03-20 14:25:00,94.55,94.55,94.35,94.43,115200.0,67.7253,67.7253,67.582,67.6393,115200.0
2013-03-20 14:30:00,94.42,94.44,94.28,94.29,41800.0,67.6322,67.6465,67.5319,67.539,41800.0
2013-03-20 14:35:00,94.3,94.34,94.24,94.33,52800.0,67.5462,67.5749,67.5032,67.5677,52800.0
2013-03-20 14:40:00,94.35,94.36,94.29,94.3,34800.0,67.582,67.5892,67.539,67.5462,34800.0
2013-03-20 14:45:00,94.29,94.33,94.2,94.23,47800.0,67.539,67.5677,67.4746,67.4961,47800.0
2013-03-20 14:50:00,94.23,94.23,94.11,94.13,64400.0,67.4961,67.4961,67.4101,67.4244,64400.0
2013-03-20 14:55:00,94.13,94.16,94.06,94.08,58200.0,67.4244,67.4459,67.3743,67.3886,58200.0
2013-03-20 15:00:00,94.07,94.09,93.98,94.02,121400.0,67.3815,67.3958,67.317,67.3456,121400.0
2013-03-20 15:05:00,94.02,94.03,93.99,94.0,103000.0,67.3456,67.3528,67.3242,67.3313,103000.0
2013-03-20 15:10:00,94.0,94.08,93.99,94.04,78000.0,67.3313,67.3886,67.3242,67.36,78000.0
2013-03-20 15:15:00,94.04,94.04,93.98,93.99,84600.0,67.36,67.36,67.317,67.3242,84600.0
2013-03-20 15:20:00,93.99,94.03,93.94,93.94,98200.0,67.3242,67.3528,67.2883,67.2883,98200.0
2013-03-20 15:25:00,93.95,94.04,93.94,94.0,149800.0,67.2955,67.36,67.2883,67.3313,149800.0
2013-03-20 15:30:00,93.99,93.99,93.87,93.93,184200.0,67.3242,67.3242,67.2382,67.2812,184200.0
2013-03-20 15:35:00,93.92,94.06,93.9,94.05,123400.0,67.274,67.3743,67.2597,67.3671,123400.0
2013-03-20 15:40:00,94.06,94.35,94.06,94.34,189400.0,67.3743,67.582,67.3743,67.5749,189400.0
2013-03-20 15:45:00,94.34,94.35,94.22,94.27,247600.0,67.5749,67.582,67.4889,67.5247,247600.0
2013-03-20 15:50:00,94.26,94.27,93.95,93.99,351000.0,67.5175,67.5247,67.2955,67.3242,351000.0
2013-03-20 15:55:00,93.99,94.17,93.94,94.08,475200.0,67.3242,67.4531,67.2883,67.3886,475200.0
2013-03-21 09:30:00,93.65,93.95,93.65,93.91,46400.0,67.0806,67.2955,67.0806,67.2668,46400.0
2013-03-21 09:35:00,93.94,93.95,93.47,93.67,42600.0,67.2883,67.2955,66.9517,67.0949,42600.0
2013-03-21 09:40:00,93.69,93.94,93.69,93.84,40800.0,67.1093,67.2883,67.1093,67.2167,40800.0
2013-03-21 09:45:00,93.84,93.92,93.79,93.83,24400.0,67.2167,67.274,67.1809,67.2095,24400.0
2013-03-21 09:50:00,93.81,93.94,93.79,93.8,35700.0,67.1952,67.2883,67.1809,67.1881,35700.0
2013-03-21 09:55:00,93.84,93.88,93.79,93.84,29400.0,67.2167,67.2454,67.1809,67.2167,29400.0
2013-03-21 10:00:00,93.87,93.89,93.79,93.8,34900.0,67.2382,67.2525,67.1809,67.1881,34900.0
2013-03-21 10:05:00,93.8,93.86,93.76,93.84,50400.0,67.1881,67.231,67.1594,67.2167,50400.0
2013-03-21 10:10:00,93.84,93.95,93.81,93.94,38300.0,67.2167,67.2955,67.1952,67.2883,38300.0
2013-03-21 10:15:00,93.93,93.93,93.83,93.88,40600.0,67.2812,67.2812,67.2095,67.2454,40600.0
2013-03-21 10:20:00,93.87,94.13,93.87,94.13,68200.0,67.2382,67.4244,67.2382,67.4244,68200.0
2013-03-21 10:25:00,94.13,94.13,93.99,94.11,58600.0,67.4244,67.4244,67.3242,67.4101,58600.0
2013-03-21 10:30:00,94.11,94.14,94.07,94.14,39600.0,67.4101,67.4316,67.3815,67.4316,39600.0
2013-03-21 10:35:00,94.13,94.13,93.95,93.95,36300.0,67.4244,67.4244,67.2955,67.2955,36300.0
2013-03-21 10:40:00,93.95,94.13,93.95,94.09,41500.0,67.2955,67.4244,67.2955,67.3958,41500.0
2013-03-21 10:45:00,94.06,94.14,94.04,94.11,52000.0,67.3743,67.4316,67.36,67.4101,52000.0
2013-03-21 10:50:00,94.1,94.12,94.07,94.11,36800.0,67.4029,67.4173,67.3815,67.4101,36800.0
2013-03-21 10:55:00,94.12,94.13,94.05,94.13,47900.0,67.4173,67.4244,67.3671,67.4244,47900.0
2013-03-21 11:00:00,94.13,94.13,93.96,93.97,37100.0,67.4244,67.4244,67.3027,67.3098,37100.0
2013-03-21 11:05:00,93.97,94.05,93.95,94.01,33300.0,67.3098,67.3671,67.2955,67.3385,33300.0
2013-03-21 11:10:00,94.0,94.03,93.93,93.96,21700.0,67.3313,67.3528,67.2812,67.3027,21700.0
2013-03-21 11:15:00,93.93,94.05,93.93,94.03,22000.0,67.2812,67.3671,67.2812,67.3528,22000.0
2013-03-21 11:20:00,94.01,94.03,93.92,94.02,21600.0,67.3385,67.3528,67.274,67.3456,21600.0
2013-03-21 11:25:00,94.03,94.08,93.92,93.94,23100.0,67.3528,67.3886,67.274,67.2883,23100.0
2013-03-21 11:30:00,93.95,93.98,93.92,93.93,24300.0,67.2955,67.317,67.274,67.2812,24300.0
2013-03-21 11:35:00,93.92,93.98,93.88,93.89,12600.0,67.274,67.317,67.2454,67.2525,12600.0
2013-03-21 11:40:00,93.9,94.04,93.89,94.03,15300.0,67.2597,67.36,67.2525,67.3528,15300.0
2013-03-21 11:45:00,94.02,94.04,93.9,93.97,13300.0,67.3456,67.36,67.2597,67.3098,13300.0
2013-03-21 11:50:00,93.95,93.97,93.8,93.8,11300.0,67.2955,67.3098,67.1881,67.1881,11300.0
2013-03-21 11:55:00,93.82,93.87,93.79,93.81,9300.0,67.2024,67.2382,67.1809,67.1952,9300.0
2013-03-21 12:00:00,93.8,93.87,93.79,93.84,8800.0,67.1881,67.2382,67.1809,67.2167,8800.0
2013-03-21 12:05:00,93.84,93.91,93.83,93.85,20700.0,67.2167,67.2668,67.2095,67.2239,20700.0
2013-03-21 12:10:00,93.84,93.85,93.8,93.8,9300.0,67.2167,67.2239,67.1881,67.1881,9300.0
2013-03-21 12:15:00,93.8,93.84,93.77,93.84,26100.0,67.1881,67.2167,67.1666,67.2167,26100.0
2013-03-21 12:20:00,93.82,93.97,93.82,93.97,98800.0,67.2024,67.3098,67.2024,67.3098,98800.0
2013-03-21 12:25:00,93.97,94.0,93.91,93.93,27600.0,67.3098,67.3313,67.2668,67.2812,27600.0
2013-03-21 12:30:00,93.93,93.96,93.89,93.91,19000.0,67.2812,67.3027,67.2525,67.2668,19000.0
2013-03-21 12:35:00,93.91,93.96,93.91,93.95,10800.0,67.2668,67.3027,67.2668,67.2955,10800.0
2013-03-21 12:40:00,93.94,93.98,93.92,93.96,14800.0,67.2883,67.317,67.274,67.3027,14800.0
2013-03-21 12:45:00,93.97,94.03,93.94,94.02,26200.0,67.3098,67.3528,67.2883,67.3456,26200.0
2013-03-21 12:50:00,94.02,94.08,94.01,94.03,15400.0,67.3456,67.3886,67.3385,67.3528,15400.0
2013-03-21 12:55:00,94.03,94.07,94.01,94.01,16100.0,67.3528,67.3815,67.3385,67.3385,16100.0
2013-03-21 13:00:00,94.01,94.07,93.99,94.06,19400.0,67.3385,67.3815,67.3242,67.3743,19400.0
2013-03-21 13:05:00,94.07,94.15,94.03,94.15,40300.0,67.3815,67.4388,67.3528,67.4388,40300.0
2013-03-21 13:10:00,94.15,94.2,94.12,94.16,29100.0,67.4388,67.4746,67.4173,67.4459,29100.0
2013-03-21 13:15:00,94.16,94.17,94.05,94.06,34400.0,67.4459,67.4531,67.3671,67.3743,34400.0
2013-03-21 13:20:00,94.08,94.18,94.06,94.12,24200.0,67.3886,67.4602,67.3743,67.4173,24200.0
2013-03-21 13:25:00,94.11,94.14,94.04,94.06,28800.0,67.4101,67.4316,67.36,67.3743,28800.0
2013-03-21 13:30:00,94.06,94.06,93.97,94.0,42500.0,67.3743,67.3743,67.3098,67.3313,42500.0
2013-03-21 13:35:00,93.99,94.02,93.96,93.98,22500.0,67.3242,67.3456,67.3027,67.317,22500.0
2013-03-21 13:40:00,93.99,94.03,93.92,93.92,43600.0,67.3242,67.3528,67.274,67.274,43600.0
2013-03-21 13:45:00,93.91,94.02,93.88,94.01,24300.0,67.2668,67.3456,67.2454,67.3385,24300.0
2013-03-21 13:50:00,94.03,94.05,93.97,93.99,28400.0,67.3528,67.3671,67.3098,67.3242,28400.0
2013-03-21 13:55:00,93.99,94.04,93.95,93.98,18800.0,67.3242,67.36,67.2955,67.317,18800.0
2013-03-21 14:00:00,93.97,93.99,93.85,93.88,68700.0,67.3098,67.3242,67.2239,67.2454,68700.0
2013-03-21 14:05:00,93.89,93.89,93.7,93.81,41900.0,67.2525,67.2525,67.1164,67.1952,41900.0
2013-03-21 14:10:00,93.8,93.99,93.76,93.89,34400.0,67.1881,67.3242,67.1594,67.2525,34400.0
2013-03-21 14:15:00,93.89,94.0,93.86,93.91,21800.0,67.2525,67.3313,67.231,67.2668,21800.0
2013-03-21 14:20:00,93.92,94.03,93.9,94.03,72800.0,67.274,67.3528,67.2597,67.3528,72800.0
2013-03-21 14:25:00,94.04,94.11,93.99,93.99,62100.0,67.36,67.4101,67.3242,67.3242,62100.0
2013-03-21 14:30:00,93.99,93.99,93.9,93.91,21700.0,67.3242,67.3242,67.2597,67.2668,21700.0
2013-03-21 14:35:00,93.9,93.92,93.84,93.87,30400.0,67.2597,67.274,67.2167,67.2382,30400.0
2013-03-21 14:40:00,93.87,93.93,93.85,93.93,40900.0,67.2382,67.2812,67.2239,67.2812,40900.0
2013-03-21 14:45:00,93.92,93.98,93.9,93.97,21500.0,67.274,67.317,67.2597,67.3098,21500.0
2013-03-21 14:50:00,93.96,93.97,93.89,93.91,30400.0,67.3027,67.3098,67.2525,67.2668,30400.0
2013-03-21 14:55:00,93.92,93.95,93.91,93.91,14600.0,67.274,67.2955,67.2668,67.2668,14600.0
2013-03-21 15:00:00,93.91,94.01,93.9,93.97,37400.0,67.2668,67.3385,67.2597,67.3098,37400.0
2013-03-21 15:05:00,93.97,93.99,93.93,93.95,17700.0,67.3098,67.3242,67.2812,67.2955,17700.0
2013-03-21 15:10:00,93.96,94.02,93.93,94.0,38100.0,67.3027,67.3456,67.2812,67.3313,38100.0
2013-03-21 15:15:00,94.0,94.03,93.97,94.0,84600.0,67.3313,67.3528,67.3098,67.3313,84600.0
2013-03-21 15:20:00,94.0,94.03,93.99,94.01,63200.0,67.3313,67.3528,67.3242,67.3385,63200.0
2013-03-21 15:25:00,94.01,94.08,93.99,94.06,71100.0,67.3385,67.3886,67.3242,67.3743,71100.0
2013-03-21 15:30:00,94.06,94.13,94.05,94.09,72500.0,67.3743,67.4244,67.3671,67.3958,72500.0
2013-03-21 15:35:00,94.09,94.11,94.06,94.11,72900.0,67.3958,67.4101,67.3743,67.4101,72900.0
2013-03-21 15:40:00,94.11,94.14,94.09,94.14,203800.0,67.4101,67.4316,67.3958,67.4316,203800.0
2013-03-21 15:45:00,94.13,94.17,94.05,94.15,154900.0,67.4244,67.4531,67.3671,67.4388,154900.0
2013-03-21 15:50:00,94.15,94.25,94.13,94.25,101700.0,67.4388,67.5104,67.4244,67.5104,101700.0
2013-03-21 15:55:00,94.24,94.31,94.2,94.31,261000.0,67.5032,67.5534,67.4746,67.5534,261000.0
2013-03-22 09:30:00,94.6,94.79,94.35,94.59,142100.0,67.7611,67.8972,67.582,67.7539,142100.0
2013-03-22 09:35:00,94.58,94.82,94.5,94.6,59300.0,67.7468,67.9187,67.6895,67.7611,59300.0
2013-03-22 09:40:00,94.59,94.59,94.25,94.34,21500.0,67.7539,67.7539,67.5104,67.5749,21500.0
2013-03-22 09:45:00,94.4,94.4,94.14,94.17,44700.0,67.6178,67.6178,67.4316,67.4531,44700.0
2013-03-22 09:50:00,94.2,94.62,94.1,94.58,89100.0,67.4746,67.7754,67.4029,67.7468,89100.0
2013-03-22 09:55:00,94.58,94.66,94.42,94.51,35500.0,67.7468,67.8041,67.6322,67.6966,35500.0
2013-03-22 10:00:00,94.51,94.75,94.51,94.57,31900.0,67.6966,67.8685,67.6966,67.7396,31900.0
2013-03-22 10:05:00,94.57,94.67,94.56,94.66,45100.0,67.7396,67.8112,67.7324,67.8041,45100.0
2013-03-22 10:10:00,94.67,94.79,94.64,94.78,46800.0,67.8112,67.8972,67.7897,67.89,46800.0
2013-03-22 10:15:00,94.78,94.92,94.77,94.9,29800.0,67.89,67.9903,67.8829,67.976,29800.0
2013-03-22 10:20:00,94.92,95.24,94.88,95.1,143500.0,67.9903,68.2195,67.9617,68.1192,143500.0
2013-03-22 10:25:00,95.08,95.25,95.08,95.22,50600.0,68.1049,68.2267,68.1049,68.2052,50600.0
2013-03-22 10:30:00,95.24,95.24,95.11,95.2,32100.0,68.2195,68.2195,68.1264,68.1909,32100.0
2013-03-22 10:35:00,95.18,95.22,95.13,95.14,31800.0,68.1765,68.2052,68.1407,68.1479,31800.0
2013-03-22 10:40:00,95.12,95.21,95.01,95.21,37400.0,68.1336,68.198,68.0548,68.198,37400.0
2013-03-22 10:45:00,95.18,95.42,95.18,95.32,68800.0,68.1765,68.3484,68.1765,68.2768,68800.0
2013-03-22 10:50:00,95.32,95.57,95.31,95.55,93900.0,68.2768,68.4559,68.2697,68.4416,93900.0
2013-03-22 10:55:00,95.55,95.71,95.54,95.65,50800.0,68.4416,68.5562,68.4344,68.5132,50800.0
2013-03-22 11:00:00,95.64,95.65,95.48,95.51,44600.0,68.506,68.5132,68.3914,68.4129,44600.0
2013-03-22 11:05:00,95.51,95.52,95.3,95.38,53100.0,68.4129,68.4201,68.2625,68.3198,53100.0
2013-03-22 11:10:00,95.35,95.56,95.35,95.45,49400.0,68.2983,68.4487,68.2983,68.3699,49400.0
2013-03-22 11:15:00,95.46,95.54,95.45,95.49,24700.0,68.3771,68.4344,68.3699,68.3986,24700.0
2013-03-22 11:20:00,95.5,95.52,95.4,95.49,44700.0,68.4058,68.4201,68.3341,68.3986,44700.0
2013-03-22 11:25:00,95.49,95.84,95.49,95.83,59400.0,68.3986,68.6493,68.3986,68.6421,59400.0
2013-03-22 11:30:00,95.83,95.89,95.8,95.81,59900.0,68.6421,68.6851,68.6206,68.6278,59900.0
2013-03-22 11:35:00,95.8,96.0,95.75,95.99,56500.0,68.6206,68.7639,68.5848,68.7567,56500.0
2013-03-22 11:40:00,95.99,96.06,95.85,95.86,77300.0,68.7567,68.8069,68.6565,68.6636,77300.0
2013-03-22 11:45:00,95.86,95.93,95.8,95.81,32500.0,68.6636,68.7138,68.6206,68.6278,32500.0
2013-03-22 11:50:00,95.79,95.83,95.7,95.74,28000.0,68.6135,68.6421,68.549,68.5777,28000.0
2013-03-22 11:55:00,95.74,95.82,95.63,95.64,32500.0,68.5777,68.635,68.4989,68.506,32500.0
2013-03-22 12:00:00,95.64,95.83,95.64,95.8,52100.0,68.506,68.6421,68.506,68.6206,52100.0
2013-03-22 12:05:00,95.78,95.8,95.69,95.71,29800.0,68.6063,68.6206,68.5418,68.5562,29800.0
2013-03-22 12:10:00,95.7,95.89,95.69,95.88,42700.0,68.549,68.6851,68.5418,68.6779,42700.0
2013-03-22 12:15:00,95.88,95.97,95.88,95.91,32300.0,68.6779,68.7424,68.6779,68.6994,32300.0
2013-03-22 12:20:00,95.92,95.93,95.8,95.91,34900.0,68.7066,68.7138,68.6206,68.6994,34900.0
2013-03-22 12:25:00,95.92,96.01,95.92,95.99,34100.0,68.7066,68.7711,68.7066,68.7567,34100.0
2013-03-22 12:30:00,95.99,96.09,95.97,96.08,34400.0,68.7567,68.8284,68.7424,68.8212,34400.0
2013-03-22 12:35:00,96.08,96.1,96.05,96.1,29300.0,68.8212,68.8355,68.7997,68.8355,29300.0
2013-03-22 12:40:00,96.11,96.11,95.89,95.98,33100.0,68.8427,68.8427,68.6851,68.7496,33100.0
2013-03-22 12:45:00,95.97,95.97,95.91,95.92,19200.0,68.7424,68.7424,68.6994,68.7066,19200.0
2013-03-22 12:50:00,95.92,95.98,95.86,95.97,23000.0,68.7066,68.7496,68.6636,68.7424,23000.0
2013-03-22 12:55:00,95.98,96.05,95.92,96.02,20500.0,68.7496,68.7997,68.7066,68.7782,20500.0
2013-03-22 13:00:00,96.03,96.12,96.02,96.1,28700.0,68.7854,68.8499,68.7782,68.8355,28700.0
2013-03-22 13:05:00,96.09,96.19,96.08,96.18,27600.0,68.8284,68.9,68.8212,68.8928,27600.0
2013-03-22 13:10:00,96.18,96.24,96.16,96.23,29700.0,68.8928,68.9358,68.8785,68.9286,29700.0
2013-03-22 13:15:00,96.22,96.24,96.06,96.11,29100.0,68.9215,68.9358,68.8069,68.8427,29100.0
2013-03-22 13:20:00,96.11,96.2,96.09,96.15,16000.0,68.8427,68.9072,68.8284,68.8713,16000.0
2013-03-22 13:25:00,96.13,96.22,96.12,96.16,21000.0,68.857,68.9215,68.8499,68.8785,21000.0
2013-03-22 13:30:00,96.15,96.24,96.12,96.12,26300.0,68.8713,68.9358,68.8499,68.8499,26300.0
2013-03-22 13:35:00,96.13,96.14,96.05,96.06,16700.0,68.857,68.8642,68.7997,68.8069,16700.0
2013-03-22 13:40:00,96.05,96.17,96.05,96.12,17800.0,68.7997,68.8857,68.7997,68.8499,17800.0
2013-03-22 13:45:00,96.1,96.14,96.09,96.11,19500.0,68.8355,68.8642,68.8284,68.8427,19500.0
2013-03-22 13:50:00,96.12,96.14,96.09,96.1,17700.0,68.8499,68.8642,68.8284,68.8355,17700.0
2013-03-22 13:55:00,96.1,96.12,96.06,96.11,18500.0,68.8355,68.8499,68.8069,68.8427,18500.0
2013-03-22 14:00:00,96.12,96.13,96.08,96.12,35200.0,68.8499,68.857,68.8212,68.8499,35200.0
2013-03-22 14:05:00,96.13,96.15,96.07,96.11,16300.0,68.857,68.8713,68.814,68.8427,16300.0
2013-03-22 14:10:00,96.12,96.2,96.11,96.18,23300.0,68.8499,68.9072,68.8427,68.8928,23300.0
2013-03-22 14:15:00,96.18,96.23,96.15,96.22,27000.0,68.8928,68.9286,68.8713,68.9215,27000.0
2013-03-22 14:20:00,96.23,96.25,96.17,96.23,39100.0,68.9286,68.943,68.8857,68.9286,39100.0
2013-03-22 14:25:00,96.23,96.23,96.14,96.2,13800.0,68.9286,68.9286,68.8642,68.9072,13800.0
2013-03-22 14:30:00,96.2,96.2,96.13,96.2,25800.0,68.9072,68.9072,68.857,68.9072,25800.0
2013-03-22 14:35:00,96.2,96.25,96.18,96.24,17700.0,68.9072,68.943,68.8928,68.9358,17700.0
2013-03-22 14:40:00,96.24,96.25,96.22,96.24,32000.0,68.9358,68.943,68.9215,68.9358,32000.0
2013-03-22 14:45:00,96.24,96.29,96.23,96.28,63900.0,68.9358,68.9716,68.9286,68.9645,63900.0
2013-03-22 14:50:00,96.28,96.32,96.23,96.31,26900.0,68.9645,68.9931,68.9286,68.9859,26900.0
2013-03-22 14:55:00,96.32,96.34,96.31,96.34,38100.0,68.9931,69.0074,68.9859,69.0074,38100.0
2013-03-22 15:00:00,96.35,96.44,96.34,96.43,73000.0,69.0146,69.0791,69.0074,69.0719,73000.0
2013-03-22 15:05:00,96.43,96.44,96.36,96.44,48700.0,69.0719,69.0791,69.0218,69.0791,48700.0
2013-03-22 15:10:00,96.45,96.5,96.41,96.49,78800.0,69.0862,69.122,69.0576,69.1149,78800.0
2013-03-22 15:15:00,96.48,96.53,96.47,96.48,56500.0,69.1077,69.1435,69.1006,69.1077,56500.0
2013-03-22 15:20:00,96.47,96.5,96.4,96.45,44600.0,69.1006,69.122,69.0504,69.0862,44600.0
2013-03-22 15:25:00,96.45,96.45,96.32,96.41,46600.0,69.0862,69.0862,68.9931,69.0576,46600.0
2013-03-22 15:30:00,96.41,96.43,96.33,96.4,36900.0,69.0576,69.0719,69.0003,69.0504,36900.0
2013-03-22 15:35:00,96.39,96.49,96.39,96.44,54200.0,69.0432,69.1149,69.0432,69.0791,54200.0
2013-03-22 15:40:00,96.44,96.48,96.26,96.34,79500.0,69.0791,69.1077,68.9501,69.0074,79500.0
2013-03-22 15:45:00,96.33,96.42,96.31,96.31,52400.0,69.0003,69.0647,68.9859,68.9859,52400.0
2013-03-22 15:50:00,96.31,96.32,96.23,96.25,120500.0,68.9859,68.9931,68.9286,68.943,120500.0
2013-03-22 15:55:00,96.26,96.6,96.25,96.58,303000.0,68.9501,69.1937,68.943,69.1793,303000.0
2013-03-25 09:30:00,96.92,96.92,96.58,96.85,119600.0,69.4229,69.4229,69.1793,69.3727,119600.0
2013-03-25 09:35:00,96.89,96.9,96.7,96.85,38000.0,69.4014,69.4086,69.2653,69.3727,38000.0
2013-03-25 09:40:00,96.86,97.0,96.84,96.98,43600.0,69.3799,69.4802,69.3656,69.4659,43600.0
2013-03-25 09:45:00,96.98,97.07,96.91,96.95,43900.0,69.4659,69.5303,69.4157,69.4444,43900.0
2013-03-25 09:50:00,96.95,97.23,96.94,97.19,41000.0,69.4444,69.6449,69.4372,69.6163,41000.0
2013-03-25 09:55:00,97.19,97.39,97.14,97.37,55800.0,69.6163,69.7595,69.5805,69.7452,55800.0
2013-03-25 10:00:00,97.38,97.49,97.37,97.41,51000.0,69.7524,69.8312,69.7452,69.7739,51000.0
2013-03-25 10:05:00,97.4,97.52,97.38,97.43,49500.0,69.7667,69.8527,69.7524,69.7882,49500.0
2013-03-25 10:10:00,97.43,97.47,97.41,97.47,35700.0,69.7882,69.8168,69.7739,69.8168,35700.0
2013-03-25 10:15:00,97.45,97.46,97.23,97.25,44000.0,69.8025,69.8097,69.6449,69.6593,44000.0
2013-03-25 10:20:00,97.25,97.25,97.07,97.12,58100.0,69.6593,69.6593,69.5303,69.5661,58100.0
2013-03-25 10:25:00,97.13,97.19,97.04,97.11,72100.0,69.5733,69.6163,69.5088,69.559,72100.0
2013-03-25 10:30:00,97.11,97.27,97.09,97.27,72500.0,69.559,69.6736,69.5447,69.6736,72500.0
2013-03-25 10:35:00,97.26,97.26,97.13,97.13,49000.0,69.6664,69.6664,69.5733,69.5733,49000.0
2013-03-25 10:40:00,97.14,97.22,97.08,97.19,54400.0,69.5805,69.6378,69.5375,69.6163,54400.0
2013-03-25 10:45:00,97.18,97.24,97.09,97.12,108300.0,69.6091,69.6521,69.5447,69.5661,108300.0
2013-03-25 10:50:00,97.11,97.21,97.1,97.19,96900.0,69.559,69.6306,69.5518,69.6163,96900.0
2013-03-25 10:55:00,97.19,97.19,97.09,97.11,122100.0,69.6163,69.6163,69.5447,69.559,122100.0
2013-03-25 11:00:00,97.1,97.18,97.07,97.17,75400.0,69.5518,69.6091,69.5303,69.602,75400.0
2013-03-25 11:05:00,97.17,97.22,97.12,97.22,56100.0,69.602,69.6378,69.5661,69.6378,56100.0
2013-03-25 11:10:00,97.21,97.28,97.17,97.24,38300.0,69.6306,69.6807,69.602,69.6521,38300.0
2013-03-25 11:15:00,97.25,97.26,97.0,97.1,69800.0,69.6593,69.6664,69.4802,69.5518,69800.0
2013-03-25 11:20:00,97.07,97.08,96.86,96.91,69800.0,69.5303,69.5375,69.3799,69.4157,69800.0
2013-03-25 11:25:00,96.9,97.02,96.86,96.92,42600.0,69.4086,69.4945,69.3799,69.4229,42600.0
2013-03-25 11:30:00,96.92,97.06,96.85,97.0,47000.0,69.4229,69.5232,69.3727,69.4802,47000.0
2013-03-25 11:35:00,97.0,97.1,96.96,97.09,32600.0,69.4802,69.5518,69.4515,69.5447,32600.0
2013-03-25 11:40:00,97.1,97.21,97.0,97.2,36500.0,69.5518,69.6306,69.4802,69.6234,36500.0
2013-03-25 11:45:00,97.2,97.2,97.03,97.15,26700.0,69.6234,69.6234,69.5017,69.5876,26700.0
2013-03-25 11:50:00,97.16,97.2,97.1,97.12,29800.0,69.5948,69.6234,69.5518,69.5661,29800.0
2013-03-25 11:55:00,97.13,97.16,97.07,97.07,34300.0,69.5733,69.5948,69.5303,69.5303,34300.0
2013-03-25 12:00:00,97.06,97.13,97.06,97.09,31100.0,69.5232,69.5733,69.5232,69.5447,31100.0
2013-03-25 12:05:00,97.09,97.16,96.94,96.96,40500.0,69.5447,69.5948,69.4372,69.4515,40500.0
2013-03-25 12:10:00,96.94,96.98,96.87,96.98,25800.0,69.4372,69.4659,69.3871,69.4659,25800.0
2013-03-25 12:15:00,96.96,97.01,96.94,96.99,34700.0,69.4515,69.4873,69.4372,69.473,34700.0
2013-03-25 12:20:00,97.01,97.01,96.96,96.96,61400.0,69.4873,69.4873,69.4515,69.4515,61400.0
2013-03-25 12:25:00,96.96,97.01,96.84,96.86,36800.0,69.4515,69.4873,69.3656,69.3799,36800.0
2013-03-25 12:30:00,96.84,96.88,96.77,96.82,39300.0,69.3656,69.3942,69.3154,69.3513,39300.0
2013-03-25 12:35:00,96.83,96.9,96.8,96.9,24400.0,69.3584,69.4086,69.3369,69.4086,24400.0
2013-03-25 12:40:00,96.91,96.96,96.89,96.92,32400.0,69.4157,69.4515,69.4014,69.4229,32400.0
2013-03-25 12:45:00,96.94,96.97,96.81,96.97,34600.0,69.4372,69.4587,69.3441,69.4587,34600.0
2013-03-25 12:50:00,96.96,96.98,96.63,96.67,35500.0,69.4515,69.4659,69.2152,69.2438,35500.0
2013-03-25 12:55:00,96.66,96.66,96.53,96.53,30200.0,69.2366,69.2366,69.1435,69.1435,30200.0
2013-03-25 13:00:00,96.53,96.54,96.32,96.42,52900.0,69.1435,69.1507,68.9931,69.0647,52900.0
2013-03-25 13:05:00,96.43,96.43,96.12,96.19,57300.0,69.0719,69.0719,68.8499,68.9,57300.0
2013-03-25 13:10:00,96.19,96.2,96.01,96.19,69100.0,68.9,68.9072,68.7711,68.9,69100.0
2013-03-25 13:15:00,96.18,96.41,96.18,96.33,29300.0,68.8928,69.0576,68.8928,69.0003,29300.0
2013-03-25 13:20:00,96.36,96.42,96.3,96.37,30300.0,69.0218,69.0647,68.9788,69.0289,30300.0
2013-03-25 13:25:00,96.37,96.46,96.29,96.44,120900.0,69.0289,69.0934,68.9716,69.0791,120900.0
2013-03-25 13:30:00,96.44,96.49,96.41,96.48,23400.0,69.0791,69.1149,69.0576,69.1077,23400.0
2013-03-25 13:35:00,96.48,96.62,96.46,96.58,55700.0,69.1077,69.208,69.0934,69.1793,55700.0
2013-03-25 13:40:00,96.58,96.67,96.51,96.67,32200.0,69.1793,69.2438,69.1292,69.2438,32200.0
2013-03-25 13:45:00,96.66,96.88,96.65,96.85,51800.0,69.2366,69.3942,69.2295,69.3727,51800.0
2013-03-25 13:50:00,96.86,97.04,96.84,96.98,62900.0,69.3799,69.5088,69.3656,69.4659,62900.0
2013-03-25 13:55:00,96.99,97.14,96.95,97.0,41600.0,69.473,69.5805,69.4444,69.4802,41600.0
2013-03-25 14:00:00,96.99,97.07,96.91,96.93,36900.0,69.473,69.5303,69.4157,69.43,36900.0
2013-03-25 14:05:00,96.95,97.0,96.91,96.98,24400.0,69.4444,69.4802,69.4157,69.4659,24400.0
2013-03-25 14:10:00,97.01,97.04,96.93,96.96,24000.0,69.4873,69.5088,69.43,69.4515,24000.0
2013-03-25 14:15:00,96.96,97.03,96.92,97.0,38900.0,69.4515,69.5017,69.4229,69.4802,38900.0
2013-03-25 14:20:00,96.98,97.12,96.97,96.97,25400.0,69.4659,69.5661,69.4587,69.4587,25400.0
2013-03-25 14:25:00,96.97,97.0,96.9,96.97,24500.0,69.4587,69.4802,69.4086,69.4587,24500.0
2013-03-25 14:30:00,96.97,96.98,96.88,96.92,22100.0,69.4587,69.4659,69.3942,69.4229,22100.0
2013-03-25 14:35:00,96.93,96.97,96.88,96.97,40800.0,69.43,69.4587,69.3942,69.4587,40800.0
2013-03-25 14:40:00,96.98,97.07,96.95,97.04,47100.0,69.4659,69.5303,69.4444,69.5088,47100.0
2013-03-25 14:45:00,97.04,97.06,96.95,96.96,37100.0,69.5088,69.5232,69.4444,69.4515,37100.0
2013-03-25 14:50:00,97.0,97.07,96.98,97.05,27800.0,69.4802,69.5303,69.4659,69.516,27800.0
2013-03-25 14:55:00,97.06,97.06,96.98,97.05,28900.0,69.5232,69.5232,69.4659,69.516,28900.0
2013-03-25 15:00:00,97.04,97.04,96.91,96.99,41600.0,69.5088,69.5088,69.4157,69.473,41600.0
2013-03-25 15:05:00,96.98,96.98,96.92,96.98,48100.0,69.4659,69.4659,69.4229,69.4659,48100.0
2013-03-25 15:10:00,96.98,97.03,96.92,96.99,45800.0,69.4659,69.5017,69.4229,69.473,45800.0
2013-03-25 15:15:00,97.0,97.01,96.86,96.86,43300.0,69.4802,69.4873,69.3799,69.3799,43300.0
2013-03-25 15:20:00,96.85,96.95,96.82,96.87,57200.0,69.3727,69.4444,69.3513,69.3871,57200.0
2013-03-25 15:25:00,96.87,96.89,96.77,96.85,40000.0,69.3871,69.4014,69.3154,69.3727,40000.0
2013-03-25 15:30:00,96.85,96.89,96.79,96.81,43200.0,69.3727,69.4014,69.3298,69.3441,43200.0
2013-03-25 15:35:00,96.8,96.86,96.73,96.86,38100.0,69.3369,69.3799,69.2868,69.3799,38100.0
2013-03-25 15:40:00,96.86,96.89,96.83,96.84,41100.0,69.3799,69.4014,69.3584,69.3656,41100.0
2013-03-25 15:45:00,96.85,96.87,96.68,96.69,98900.0,69.3727,69.3871,69.251,69.2581,98900.0
2013-03-25 15:50:00,96.68,96.82,96.61,96.78,183900.0,69.251,69.3513,69.2008,69.3226,183900.0
2013-03-25 15:55:00,96.78,96.94,96.78,96.81,209000.0,69.3226,69.4372,69.3226,69.3441,209000.0
2013-03-26 09:30:00,97.33,97.85,97.07,97.43,79100.0,69.7166,70.089,69.5303,69.7882,79100.0
2013-03-26 09:35:00,97.36,97.49,97.27,97.48,43300.0,69.7381,69.8312,69.6736,69.824,43300.0
2013-03-26 09:40:00,97.49,97.72,97.44,97.67,39100.0,69.8312,69.9959,69.7954,69.9601,39100.0
2013-03-26 09:45:00,97.69,97.73,97.47,97.5,20700.0,69.9744,70.0031,69.8168,69.8383,20700.0
2013-03-26 09:50:00,97.5,97.62,97.27,97.37,48900.0,69.8383,69.9243,69.6736,69.7452,48900.0
2013-03-26 09:55:00,97.36,97.47,97.31,97.46,14200.0,69.7381,69.8168,69.7022,69.8097,14200.0
2013-03-26 10:00:00,97.5,97.64,97.42,97.62,34700.0,69.8383,69.9386,69.781,69.9243,34700.0
2013-03-26 10:05:00,97.64,97.64,97.45,97.61,22800.0,69.9386,69.9386,69.8025,69.9171,22800.0
2013-03-26 10:10:00,97.62,97.7,97.45,97.51,37300.0,69.9243,69.9816,69.8025,69.8455,37300.0
2013-03-26 10:15:00,97.49,97.49,97.32,97.38,19900.0,69.8312,69.8312,69.7094,69.7524,19900.0
2013-03-26 10:20:00,97.37,97.47,97.37,97.43,22700.0,69.7452,69.8168,69.7452,69.7882,22700.0
2013-03-26 10:25:00,97.43,97.43,97.32,97.41,32600.0,69.7882,69.7882,69.7094,69.7739,32600.0
2013-03-26 10:30:00,97.43,97.57,97.43,97.53,47600.0,69.7882,69.8885,69.7882,69.8598,47600.0
2013-03-26 10:35:00,97.51,97.53,97.38,97.38,23000.0,69.8455,69.8598,69.7524,69.7524,23000.0
2013-03-26 10:40:00,97.36,97.39,97.28,97.28,30100.0,69.7381,69.7595,69.6807,69.6807,30100.0
2013-03-26 10:45:00,97.28,97.32,97.17,97.3,20200.0,69.6807,69.7094,69.602,69.6951,20200.0
2013-03-26 10:50:00,97.3,97.52,97.29,97.49,28100.0,69.6951,69.8527,69.6879,69.8312,28100.0
2013-03-26 10:55:00,97.51,97.59,97.45,97.47,22300.0,69.8455,69.9028,69.8025,69.8168,22300.0
2013-03-26 11:00:00,97.48,97.59,97.43,97.53,26800.0,69.824,69.9028,69.7882,69.8598,26800.0
2013-03-26 11:05:00,97.53,97.66,97.51,97.63,30800.0,69.8598,69.9529,69.8455,69.9314,30800.0
2013-03-26 11:10:00,97.6,97.63,97.51,97.52,10200.0,69.91,69.9314,69.8455,69.8527,10200.0
2013-03-26 11:15:00,97.5,97.5,97.4,97.47,23000.0,69.8383,69.8383,69.7667,69.8168,23000.0
2013-03-26 11:20:00,97.48,97.53,97.43,97.53,18600.0,69.824,69.8598,69.7882,69.8598,18600.0
2013-03-26 11:25:00,97.53,97.57,97.51,97.55,21700.0,69.8598,69.8885,69.8455,69.8741,21700.0
2013-03-26 11:30:00,97.55,97.72,97.55,97.61,40600.0,69.8741,69.9959,69.8741,69.9171,40600.0
2013-03-26 11:35:00,97.59,97.79,97.59,97.79,25000.0,69.9028,70.0461,69.9028,70.0461,25000.0
2013-03-26 11:40:00,97.79,97.99,97.79,97.97,58900.0,70.0461,70.1893,70.0461,70.175,58900.0
2013-03-26 11:45:00,97.98,97.99,97.92,97.97,27700.0,70.1822,70.1893,70.1392,70.175,27700.0
2013-03-26 11:50:00,97.97,98.03,97.89,97.93,55100.0,70.175,70.218,70.1177,70.1463,55100.0
2013-03-26 11:55:00,97.93,97.97,97.88,97.88,34200.0,70.1463,70.175,70.1105,70.1105,34200.0
2013-03-26 12:00:00,97.87,97.92,97.83,97.83,33900.0,70.1034,70.1392,70.0747,70.0747,33900.0
2013-03-26 12:05:00,97.84,98.03,97.81,98.01,163400.0,70.0819,70.218,70.0604,70.2036,163400.0
2013-03-26 12:10:00,98.01,98.1,97.91,97.95,58600.0,70.2036,70.2681,70.132,70.1607,58600.0
2013-03-26 12:15:00,97.94,98.04,97.93,98.01,28200.0,70.1535,70.2251,70.1463,70.2036,28200.0
2013-03-26 12:20:00,98.0,98.0,97.88,97.91,23700.0,70.1965,70.1965,70.1105,70.132,23700.0
2013-03-26 12:25:00,97.91,97.95,97.84,97.95,24300.0,70.132,70.1607,70.0819,70.1607,24300.0
2013-03-26 12:30:00,97.95,97.95,97.84,97.84,17600.0,70.1607,70.1607,70.0819,70.0819,17600.0
2013-03-26 12:35:00,97.84,97.86,97.79,97.86,16900.0,70.0819,70.0962,70.0461,70.0962,16900.0
2013-03-26 12:40:00,97.87,98.0,97.86,97.95,28900.0,70.1034,70.1965,70.0962,70.1607,28900.0
2013-03-26 12:45:00,97.95,98.02,97.95,98.0,16500.0,70.1607,70.2108,70.1607,70.1965,16500.0
2013-03-26 12:50:00,97.97,97.99,97.89,97.9,18000.0,70.175,70.1893,70.1177,70.1248,18000.0
2013-03-26 12:55:00,97.91,97.95,97.88,97.92,20700.0,70.132,70.1607,70.1105,70.1392,20700.0
2013-03-26 13:00:00,97.94,97.97,97.91,97.97,38700.0,70.1535,70.175,70.132,70.175,38700.0
2013-03-26 13:05:00,97.96,98.01,97.95,98.0,28400.0,70.1678,70.2036,70.1607,70.1965,28400.0
2013-03-26 13:10:00,98.02,98.02,97.97,98.01,16300.0,70.2108,70.2108,70.175,70.2036,16300.0
2013-03-26 13:15:00,98.01,98.01,97.95,97.96,11000.0,70.2036,70.2036,70.1607,70.1678,11000.0
2013-03-26 13:20:00,97.96,98.07,97.96,98.07,18500.0,70.1678,70.2466,70.1678,70.2466,18500.0
2013-03-26 13:25:00,98.05,98.12,98.04,98.11,22600.0,70.2323,70.2824,70.2251,70.2753,22600.0
2013-03-26 13:30:00,98.12,98.13,98.07,98.12,13700.0,70.2824,70.2896,70.2466,70.2824,13700.0
2013-03-26 13:35:00,98.12,98.15,98.09,98.1,12200.0,70.2824,70.3039,70.2609,70.2681,12200.0
2013-03-26 13:40:00,98.09,98.14,98.05,98.13,29600.0,70.2609,70.2968,70.2323,70.2896,29600.0
2013-03-26 13:45:00,98.12,98.34,98.12,98.33,51400.0,70.2824,70.44,70.2824,70.4329,51400.0
2013-03-26 13:50:00,98.32,98.42,98.32,98.39,22500.0,70.4257,70.4973,70.4257,70.4758,22500.0
2013-03-26 13:55:00,98.41,98.41,98.34,98.39,19800.0,70.4902,70.4902,70.44,70.4758,19800.0
2013-03-26 14:00:00,98.39,98.41,98.37,98.4,17200.0,70.4758,70.4902,70.4615,70.483,17200.0
2013-03-26 14:05:00,98.39,98.4,98.34,98.34,17300.0,70.4758,70.483,70.44,70.44,17300.0
2013-03-26 14:10:00,98.34,98.37,98.31,98.37,15300.0,70.44,70.4615,70.4185,70.4615,15300.0
2013-03-26 14:15:00,98.36,98.43,98.35,98.43,20900.0,70.4543,70.5045,70.4472,70.5045,20900.0
2013-03-26 14:20:00,98.43,98.49,98.43,98.48,35400.0,70.5045,70.5475,70.5045,70.5403,35400.0
2013-03-26 14:25:00,98.48,98.5,98.42,98.42,30900.0,70.5403,70.5546,70.4973,70.4973,30900.0
2013-03-26 14:30:00,98.42,98.44,98.34,98.35,21400.0,70.4973,70.5116,70.44,70.4472,21400.0
2013-03-26 14:35:00,98.34,98.34,98.18,98.18,22500.0,70.44,70.44,70.3254,70.3254,22500.0
2013-03-26 14:40:00,98.18,98.19,98.12,98.16,18600.0,70.3254,70.3326,70.2824,70.3111,18600.0
2013-03-26 14:45:00,98.17,98.22,98.14,98.22,28600.0,70.3182,70.3541,70.2968,70.3541,28600.0
2013-03-26 14:50:00,98.22,98.29,98.21,98.27,27800.0,70.3541,70.4042,70.3469,70.3899,27800.0
2013-03-26 14:55:00,98.28,98.28,98.22,98.26,23900.0,70.397,70.397,70.3541,70.3827,23900.0
2013-03-26 15:00:00,98.25,98.27,98.22,98.25,33300.0,70.3755,70.3899,70.3541,70.3755,33300.0
2013-03-26 15:05:00,98.24,98.25,98.16,98.17,52500.0,70.3684,70.3755,70.3111,70.3182,52500.0
2013-03-26 15:10:00,98.16,98.26,98.11,98.19,55800.0,70.3111,70.3827,70.2753,70.3326,55800.0
2013-03-26 15:15:00,98.19,98.37,98.18,98.36,57300.0,70.3326,70.4615,70.3254,70.4543,57300.0
2013-03-26 15:20:00,98.37,98.4,98.34,98.35,46400.0,70.4615,70.483,70.44,70.4472,46400.0
2013-03-26 15:25:00,98.36,98.4,98.33,98.37,34300.0,70.4543,70.483,70.4329,70.4615,34300.0
2013-03-26 15:30:00,98.37,98.44,98.36,98.41,52300.0,70.4615,70.5116,70.4543,70.4902,52300.0
2013-03-26 15:35:00,98.42,98.52,98.41,98.52,37700.0,70.4973,70.5689,70.4902,70.5689,37700.0
2013-03-26 15:40:00,98.52,98.58,98.5,98.57,46800.0,70.5689,70.6119,70.5546,70.6048,46800.0
2013-03-26 15:45:00,98.58,98.68,98.55,98.68,117600.0,70.6119,70.6836,70.5904,70.6836,117600.0
2013-03-26 15:50:00,98.67,98.68,98.5,98.55,94800.0,70.6764,70.6836,70.5546,70.5904,94800.0
2013-03-26 15:55:00,98.55,98.76,98.54,98.66,194900.0,70.5904,70.7409,70.5833,70.6692,194900.0
2013-03-27 09:30:00,98.06,98.85,98.02,98.59,83400.0,70.2395,70.8053,70.2108,70.6191,83400.0
2013-03-27 09:35:00,98.58,98.61,98.23,98.56,48100.0,70.6119,70.6334,70.3612,70.5976,48100.0
2013-03-27 09:40:00,98.58,98.65,98.34,98.45,36100.0,70.6119,70.6621,70.44,70.5188,36100.0
2013-03-27 09:45:00,98.48,98.48,98.24,98.29,52100.0,70.5403,70.5403,70.3684,70.4042,52100.0
2013-03-27 09:50:00,98.29,98.53,98.24,98.53,39200.0,70.4042,70.5761,70.3684,70.5761,39200.0
2013-03-27 09:55:00,98.53,98.92,98.53,98.72,73800.0,70.5761,70.8555,70.5761,70.7122,73800.0
2013-03-27 10:00:00,98.71,98.78,98.57,98.6,26500.0,70.705,70.7552,70.6048,70.6263,26500.0
2013-03-27 10:05:00,98.6,98.8,98.58,98.8,34800.0,70.6263,70.7695,70.6119,70.7695,34800.0
2013-03-27 10:10:00,98.81,98.88,98.65,98.78,36500.0,70.7767,70.8268,70.6621,70.7552,36500.0
2013-03-27 10:15:00,98.79,98.97,98.75,98.78,47000.0,70.7623,70.8913,70.7337,70.7552,47000.0
2013-03-27 10:20:00,98.75,99.17,98.75,99.1,58200.0,70.7337,71.0345,70.7337,70.9844,58200.0
2013-03-27 10:25:00,99.09,99.16,99.05,99.1,18300.0,70.9772,71.0274,70.9486,70.9844,18300.0
2013-03-27 10:30:00,99.1,99.18,99.06,99.1,19000.0,70.9844,71.0417,70.9557,70.9844,19000.0
2013-03-27 10:35:00,99.11,99.25,99.07,99.25,50200.0,70.9916,71.0918,70.9629,71.0918,50200.0
2013-03-27 10:40:00,99.27,99.71,99.27,99.7,104600.0,71.1062,71.4213,71.1062,71.4142,104600.0
2013-03-27 10:45:00,99.69,99.7,99.45,99.49,47400.0,71.407,71.4142,71.2351,71.2637,47400.0
2013-03-27 10:50:00,99.49,99.52,99.43,99.46,31300.0,71.2637,71.2852,71.2208,71.2423,31300.0
2013-03-27 10:55:00,99.47,99.53,99.37,99.39,48200.0,71.2494,71.2924,71.1778,71.1921,48200.0
2013-03-27 11:00:00,99.36,99.41,99.27,99.3,17800.0,71.1706,71.2064,71.1062,71.1277,17800.0
2013-03-27 11:05:00,99.27,99.3,99.2,99.25,18900.0,71.1062,71.1277,71.056,71.0918,18900.0
2013-03-27 11:10:00,99.25,99.37,99.23,99.36,27600.0,71.0918,71.1778,71.0775,71.1706,27600.0
2013-03-27 11:15:00,99.36,99.56,99.33,99.36,55800.0,71.1706,71.3139,71.1491,71.1706,55800.0
2013-03-27 11:20:00,99.36,99.48,99.34,99.47,13600.0,71.1706,71.2566,71.1563,71.2494,13600.0
2013-03-27 11:25:00,99.46,99.54,99.45,99.48,25000.0,71.2423,71.2996,71.2351,71.2566,25000.0
2013-03-27 11:30:00,99.47,99.65,99.47,99.65,30700.0,71.2494,71.3784,71.2494,71.3784,30700.0
2013-03-27 11:35:00,99.66,99.7,99.57,99.68,27000.0,71.3855,71.4142,71.3211,71.3998,27000.0
2013-03-27 11:40:00,99.69,99.75,99.64,99.66,29300.0,71.407,71.45,71.3712,71.3855,29300.0
2013-03-27 11:45:00,99.67,99.68,99.53,99.63,25900.0,71.3927,71.3998,71.2924,71.364,25900.0
2013-03-27 11:50:00,99.65,99.78,99.5,99.5,35700.0,71.3784,71.4715,71.2709,71.2709,35700.0
2013-03-27 11:55:00,99.5,99.61,99.47,99.6,18100.0,71.2709,71.3497,71.2494,71.3425,18100.0
2013-03-27 12:00:00,99.61,99.68,99.6,99.65,17500.0,71.3497,71.3998,71.3425,71.3784,17500.0
2013-03-27 12:05:00,99.65,99.68,99.53,99.53,24200.0,71.3784,71.3998,71.2924,71.2924,24200.0
2013-03-27 12:10:00,99.53,99.64,99.52,99.6,15900.0,71.2924,71.3712,71.2852,71.3425,15900.0
2013-03-27 12:15:00,99.61,99.67,99.6,99.63,13500.0,71.3497,71.3927,71.3425,71.364,13500.0
2013-03-27 12:20:00,99.63,99.68,99.6,99.67,16700.0,71.364,71.3998,71.3425,71.3927,16700.0
2013-03-27 12:25:00,99.67,99.68,99.56,99.61,18300.0,71.3927,71.3998,71.3139,71.3497,18300.0
2013-03-27 12:30:00,99.62,99.7,99.58,99.7,22800.0,71.3569,71.4142,71.3282,71.4142,22800.0
2013-03-27 12:35:00,99.67,99.76,99.65,99.76,14100.0,71.3927,71.4571,71.3784,71.4571,14100.0
2013-03-27 12:40:00,99.77,99.78,99.71,99.75,21800.0,71.4643,71.4715,71.4213,71.45,21800.0
2013-03-27 12:45:00,99.73,99.74,99.64,99.72,28100.0,71.4357,71.4428,71.3712,71.4285,28100.0
2013-03-27 12:50:00,99.69,99.75,99.65,99.71,21200.0,71.407,71.45,71.3784,71.4213,21200.0
2013-03-27 12:55:00,99.7,99.7,99.58,99.58,47600.0,71.4142,71.4142,71.3282,71.3282,47600.0
2013-03-27 13:00:00,99.57,99.59,99.47,99.47,14800.0,71.3211,71.3354,71.2494,71.2494,14800.0
2013-03-27 13:05:00,99.46,99.5,99.42,99.46,10100.0,71.2423,71.2709,71.2136,71.2423,10100.0
2013-03-27 13:10:00,99.47,99.48,99.42,99.43,10100.0,71.2494,71.2566,71.2136,71.2208,10100.0
2013-03-27 13:15:00,99.4,99.46,99.4,99.42,15200.0,71.1993,71.2423,71.1993,71.2136,15200.0
2013-03-27 13:20:00,99.42,99.42,99.28,99.32,28900.0,71.2136,71.2136,71.1133,71.142,28900.0
2013-03-27 13:25:00,99.32,99.38,99.29,99.3,21700.0,71.142,71.185,71.1205,71.1277,21700.0
2013-03-27 13:30:00,99.31,99.4,99.25,99.38,21700.0,71.1348,71.1993,71.0918,71.185,21700.0
2013-03-27 13:35:00,99.39,99.39,99.3,99.3,32500.0,71.1921,71.1921,71.1277,71.1277,32500.0
2013-03-27 13:40:00,99.31,99.35,99.25,99.35,62600.0,71.1348,71.1635,71.0918,71.1635,62600.0
2013-03-27 13:45:00,99.32,99.34,99.29,99.29,9900.0,71.142,71.1563,71.1205,71.1205,9900.0
2013-03-27 13:50:00,99.3,99.31,99.19,99.24,15700.0,71.1277,71.1348,71.0489,71.0847,15700.0
2013-03-27 13:55:00,99.25,99.35,99.23,99.35,15300.0,71.0918,71.1635,71.0775,71.1635,15300.0
2013-03-27 14:00:00,99.36,99.41,99.3,99.41,15300.0,71.1706,71.2064,71.1277,71.2064,15300.0
2013-03-27 14:05:00,99.41,99.45,99.35,99.39,43100.0,71.2064,71.2351,71.1635,71.1921,43100.0
2013-03-27 14:10:00,99.4,99.41,99.32,99.38,191800.0,71.1993,71.2064,71.142,71.185,191800.0
2013-03-27 14:15:00,99.37,99.39,99.32,99.36,21000.0,71.1778,71.1921,71.142,71.1706,21000.0
2013-03-27 14:20:00,99.35,99.47,99.34,99.47,91200.0,71.1635,71.2494,71.1563,71.2494,91200.0
2013-03-27 14:25:00,99.47,99.6,99.47,99.6,25800.0,71.2494,71.3425,71.2494,71.3425,25800.0
2013-03-27 14:30:00,99.59,99.64,99.56,99.6,18200.0,71.3354,71.3712,71.3139,71.3425,18200.0
2013-03-27 14:35:00,99.58,99.61,99.52,99.61,8900.0,71.3282,71.3497,71.2852,71.3497,8900.0
2013-03-27 14:40:00,99.56,99.58,99.49,99.5,15400.0,71.3139,71.3282,71.2637,71.2709,15400.0
2013-03-27 14:45:00,99.53,99.6,99.52,99.56,14400.0,71.2924,71.3425,71.2852,71.3139,14400.0
2013-03-27 14:50:00,99.54,99.65,99.52,99.64,13900.0,71.2996,71.3784,71.2852,71.3712,13900.0
2013-03-27 14:55:00,99.64,99.67,99.64,99.67,31000.0,71.3712,71.3927,71.3712,71.3927,31000.0
2013-03-27 15:00:00,99.66,99.72,99.61,99.64,32600.0,71.3855,71.4285,71.3497,71.3712,32600.0
2013-03-27 15:05:00,99.63,99.72,99.58,99.69,18700.0,71.364,71.4285,71.3282,71.407,18700.0
2013-03-27 15:10:00,99.68,99.71,99.62,99.71,31500.0,71.3998,71.4213,71.3569,71.4213,31500.0
2013-03-27 15:15:00,99.71,99.76,99.65,99.75,37200.0,71.4213,71.4571,71.3784,71.45,37200.0
2013-03-27 15:20:00,99.75,99.81,99.72,99.75,38000.0,71.45,71.493,71.4285,71.45,38000.0
2013-03-27 15:25:00,99.76,99.94,99.75,99.91,51200.0,71.4571,71.5861,71.45,71.5646,51200.0
2013-03-27 15:30:00,99.92,99.98,99.89,99.93,59200.0,71.5718,71.6147,71.5503,71.5789,59200.0
2013-03-27 15:35:00,99.92,100.23,99.88,100.23,195700.0,71.5718,71.7938,71.5431,71.7938,195700.0
2013-03-27 15:40:00,100.22,100.32,100.2,100.25,116300.0,71.7866,71.8583,71.7723,71.8081,116300.0
2013-03-27 15:45:00,100.25,100.28,100.19,100.23,67700.0,71.8081,71.8296,71.7652,71.7938,67700.0
2013-03-27 15:50:00,100.22,100.23,100.12,100.12,85900.0,71.7866,71.7938,71.715,71.715,85900.0
2013-03-27 15:55:00,100.12,100.3,100.12,100.15,199000.0,71.715,71.8439,71.715,71.7365,199000.0
2013-03-28 09:30:00,99.84,100.81,99.79,100.12,156000.0,71.5145,72.2093,71.4786,71.715,156000.0
2013-03-28 09:35:00,100.17,100.82,100.11,100.46,69000.0,71.7508,72.2164,71.7078,71.9586,69000.0
2013-03-28 09:40:00,100.52,100.64,100.08,100.43,61800.0,72.0015,72.0875,71.6864,71.9371,61800.0
2013-03-28 09:45:00,100.41,100.51,100.31,100.38,58100.0,71.9227,71.9944,71.8511,71.9012,58100.0
2013-03-28 09:50:00,100.4,100.82,100.38,100.7,78700.0,71.9156,72.2164,71.9012,72.1305,78700.0
2013-03-28 09:55:00,100.71,100.85,100.68,100.77,68900.0,72.1376,72.2379,72.1161,72.1806,68900.0
2013-03-28 10:00:00,100.78,101.0,100.78,100.88,59200.0,72.1878,72.3453,72.1878,72.2594,59200.0
2013-03-28 10:05:00,100.88,100.9,100.61,100.61,94100.0,72.2594,72.2737,72.066,72.066,94100.0
2013-03-28 10:10:00,100.62,100.82,100.56,100.73,31800.0,72.0732,72.2164,72.0302,72.1519,31800.0
2013-03-28 10:15:00,100.74,100.75,100.62,100.74,57200.0,72.1591,72.1663,72.0732,72.1591,57200.0
2013-03-28 10:20:00,100.71,100.98,100.71,100.95,77900.0,72.1376,72.331,72.1376,72.3095,77900.0
2013-03-28 10:25:00,100.92,100.99,100.65,100.75,65400.0,72.288,72.3382,72.0946,72.1663,65400.0
2013-03-28 10:30:00,100.76,100.96,100.75,100.93,41400.0,72.1734,72.3167,72.1663,72.2952,41400.0
2013-03-28 10:35:00,100.92,101.11,100.88,101.07,42700.0,72.288,72.4241,72.2594,72.3955,42700.0
2013-03-28 10:40:00,101.06,101.12,100.92,101.06,33000.0,72.3883,72.4313,72.288,72.3883,33000.0
2013-03-28 10:45:00,101.07,101.09,100.92,100.94,29500.0,72.3955,72.4098,72.288,72.3024,29500.0
2013-03-28 10:50:00,100.95,100.96,100.82,100.95,82100.0,72.3095,72.3167,72.2164,72.3095,82100.0
2013-03-28 10:55:00,100.93,101.08,100.9,100.99,78700.0,72.2952,72.4027,72.2737,72.3382,78700.0
2013-03-28 11:00:00,100.97,101.2,100.97,101.2,52900.0,72.3239,72.4886,72.3239,72.4886,52900.0
2013-03-28 11:05:00,101.21,101.27,101.16,101.27,50600.0,72.4958,72.5387,72.46,72.5387,50600.0
2013-03-28 11:10:00,101.28,101.3,101.2,101.23,40400.0,72.5459,72.5602,72.4886,72.5101,40400.0
2013-03-28 11:15:00,101.24,101.36,101.23,101.34,35000.0,72.5173,72.6032,72.5101,72.5889,35000.0
2013-03-28 11:20:00,101.34,101.42,101.29,101.39,25600.0,72.5889,72.6462,72.5531,72.6247,25600.0
2013-03-28 11:25:00,101.38,101.43,101.27,101.33,43000.0,72.6175,72.6534,72.5387,72.5817,43000.0
2013-03-28 11:30:00,101.33,101.35,101.17,101.24,32600.0,72.5817,72.5961,72.4671,72.5173,32600.0
2013-03-28 11:35:00,101.25,101.37,101.13,101.34,47200.0,72.5244,72.6104,72.4385,72.5889,47200.0
2013-03-28 11:40:00,101.33,101.38,101.29,101.38,24900.0,72.5817,72.6175,72.5531,72.6175,24900.0
2013-03-28 11:45:00,101.39,101.46,101.29,101.3,35500.0,72.6247,72.6748,72.5531,72.5602,35500.0
2013-03-28 11:50:00,101.32,101.49,101.3,101.42,48700.0,72.5746,72.6963,72.5602,72.6462,48700.0
2013-03-28 11:55:00,101.43,101.54,101.4,101.44,41400.0,72.6534,72.7321,72.6319,72.6605,41400.0
2013-03-28 12:00:00,101.42,101.53,101.42,101.51,35300.0,72.6462,72.725,72.6462,72.7107,35300.0
2013-03-28 12:05:00,101.49,101.6,101.44,101.59,44700.0,72.6963,72.7751,72.6605,72.768,44700.0
2013-03-28 12:10:00,101.57,101.63,101.5,101.53,41100.0,72.7536,72.7966,72.7035,72.725,41100.0
2013-03-28 12:15:00,101.53,101.55,101.43,101.45,49900.0,72.725,72.7393,72.6534,72.6677,49900.0
2013-03-28 12:20:00,101.46,101.59,101.45,101.54,38200.0,72.6748,72.768,72.6677,72.7321,38200.0
2013-03-28 12:25:00,101.54,101.55,101.44,101.51,44300.0,72.7321,72.7393,72.6605,72.7107,44300.0
2013-03-28 12:30:00,101.51,101.59,101.48,101.57,17700.0,72.7107,72.768,72.6892,72.7536,17700.0
2013-03-28 12:35:00,101.58,101.64,101.54,101.56,31200.0,72.7608,72.8038,72.7321,72.7465,31200.0
2013-03-28 12:40:00,101.54,101.64,101.54,101.56,24100.0,72.7321,72.8038,72.7321,72.7465,24100.0
2013-03-28 12:45:00,101.56,101.77,101.53,101.74,63200.0,72.7465,72.8969,72.725,72.8754,63200.0
2013-03-28 12:50:00,101.75,101.81,100.02,101.81,49600.0,72.8826,72.9255,71.6434,72.9255,49600.0
2013-03-28 12:55:00,101.8,101.98,101.76,101.96,74300.0,72.9184,73.0473,72.8897,73.033,74300.0
2013-03-28 13:00:00,101.97,102.0,101.89,102.0,45300.0,73.0402,73.0616,72.9828,73.0616,45300.0
2013-03-28 13:05:00,101.98,102.1,101.91,102.08,77900.0,73.0473,73.1333,72.9972,73.1189,77900.0
2013-03-28 13:10:00,102.08,102.2,102.05,102.09,70200.0,73.1189,73.2049,73.0975,73.1261,70200.0
2013-03-28 13:15:00,102.07,102.08,101.94,101.96,30100.0,73.1118,73.1189,73.0187,73.033,30100.0
2013-03-28 13:20:00,101.96,102.13,101.93,102.13,29600.0,73.033,73.1548,73.0115,73.1548,29600.0
2013-03-28 13:25:00,102.11,102.17,102.08,102.13,34900.0,73.1404,73.1834,73.1189,73.1548,34900.0
2013-03-28 13:30:00,102.12,102.14,102.06,102.06,35600.0,73.1476,73.1619,73.1046,73.1046,35600.0
2013-03-28 13:35:00,102.07,102.16,102.03,102.04,47900.0,73.1118,73.1762,73.0831,73.0903,47900.0
2013-03-28 13:40:00,102.04,102.06,101.93,102.03,29100.0,73.0903,73.1046,73.0115,73.0831,29100.0
2013-03-28 13:45:00,102.02,102.09,101.96,102.05,50200.0,73.076,73.1261,73.033,73.0975,50200.0
2013-03-28 13:50:00,102.06,102.08,102.0,102.07,37000.0,73.1046,73.1189,73.0616,73.1118,37000.0
2013-03-28 13:55:00,102.08,102.11,102.03,102.09,27100.0,73.1189,73.1404,73.0831,73.1261,27100.0
2013-03-28 14:00:00,102.1,102.16,101.92,101.92,52600.0,73.1333,73.1762,73.0043,73.0043,52600.0
2013-03-28 14:05:00,101.94,101.99,101.92,101.96,17400.0,73.0187,73.0545,73.0043,73.033,17400.0
2013-03-28 14:10:00,101.96,101.99,101.92,101.97,39800.0,73.033,73.0545,73.0043,73.0402,39800.0
2013-03-28 14:15:00,101.96,101.99,101.95,101.98,31300.0,73.033,73.0545,73.0258,73.0473,31300.0
2013-03-28 14:20:00,101.98,102.14,101.95,102.09,38900.0,73.0473,73.1619,73.0258,73.1261,38900.0
2013-03-28 14:25:00,102.1,102.16,102.09,102.11,24500.0,73.1333,73.1762,73.1261,73.1404,24500.0
2013-03-28 14:30:00,102.11,102.14,102.0,102.03,23300.0,73.1404,73.1619,73.0616,73.0831,23300.0
2013-03-28 14:35:00,102.04,102.23,102.03,102.21,49500.0,73.0903,73.2264,73.0831,73.2121,49500.0
2013-03-28 14:40:00,102.21,102.34,102.2,102.31,62700.0,73.2121,73.3052,73.2049,73.2837,62700.0
2013-03-28 14:45:00,102.31,102.33,102.18,102.26,40700.0,73.2837,73.298,73.1906,73.2479,40700.0
2013-03-28 14:50:00,102.26,102.32,102.19,102.29,53500.0,73.2479,73.2909,73.1977,73.2694,53500.0
2013-03-28 14:55:00,102.29,102.32,102.26,102.3,40100.0,73.2694,73.2909,73.2479,73.2765,40100.0
2013-03-28 15:00:00,102.29,102.3,102.1,102.16,58900.0,73.2694,73.2765,73.1333,73.1762,58900.0
2013-03-28 15:05:00,102.16,102.22,102.05,102.21,64900.0,73.1762,73.2192,73.0975,73.2121,64900.0
2013-03-28 15:10:00,102.21,102.3,102.17,102.29,66700.0,73.2121,73.2765,73.1834,73.2694,66700.0
2013-03-28 15:15:00,102.29,102.32,102.2,102.28,82400.0,73.2694,73.2909,73.2049,73.2622,82400.0
2013-03-28 15:20:00,102.29,102.43,102.29,102.43,85600.0,73.2694,73.3696,73.2694,73.3696,85600.0
2013-03-28 15:25:00,102.43,102.52,102.4,102.49,86400.0,73.3696,73.4341,73.3482,73.4126,86400.0
2013-03-28 15:30:00,102.49,102.52,102.4,102.5,110800.0,73.4126,73.4341,73.3482,73.4198,110800.0
2013-03-28 15:35:00,102.51,102.51,102.41,102.42,89500.0,73.4269,73.4269,73.3553,73.3625,89500.0
2013-03-28 15:40:00,102.41,102.46,102.39,102.39,98100.0,73.3553,73.3911,73.341,73.341,98100.0
2013-03-28 15:45:00,102.39,102.48,102.38,102.47,83400.0,73.341,73.4055,73.3338,73.3983,83400.0
2013-03-28 15:50:00,102.47,102.62,102.46,102.57,151900.0,73.3983,73.5057,73.3911,73.4699,151900.0
2013-03-28 15:55:00,102.58,102.59,102.45,102.5,296500.0,73.4771,73.4843,73.384,73.4198,296500.0
2013-04-01 09:30:00,102.48,102.82,102.22,102.82,130000.0,73.4055,73.649,73.2192,73.649,130000.0
2013-04-01 09:35:00,102.8,103.0,102.79,102.97,69400.0,73.6347,73.7779,73.6275,73.7564,69400.0
2013-04-01 09:40:00,102.95,103.47,102.94,103.43,67500.0,73.7421,74.1146,73.735,74.0859,67500.0
2013-04-01 09:45:00,103.43,103.64,103.32,103.58,94500.0,74.0859,74.2364,74.0071,74.1934,94500.0
2013-04-01 09:50:00,103.63,103.77,103.54,103.71,38900.0,74.2292,74.3295,74.1647,74.2865,38900.0
2013-04-01 09:55:00,103.71,103.9,103.57,103.86,80900.0,74.2865,74.4226,74.1862,74.3939,80900.0
2013-04-01 10:00:00,103.88,103.9,103.16,103.41,96300.0,74.4083,74.4226,73.8925,74.0716,96300.0
2013-04-01 10:05:00,103.44,103.55,103.31,103.49,29600.0,74.0931,74.1719,74.0,74.1289,29600.0
2013-04-01 10:10:00,103.52,103.66,103.37,103.42,57200.0,74.1504,74.2507,74.043,74.0788,57200.0
2013-04-01 10:15:00,103.4,103.42,103.22,103.29,59500.0,74.0644,74.0788,73.9355,73.9857,59500.0
2013-04-01 10:20:00,103.3,103.32,103.14,103.18,34200.0,73.9928,74.0071,73.8782,73.9069,34200.0
2013-04-01 10:25:00,103.18,103.36,103.16,103.35,32300.0,73.9069,74.0358,73.8925,74.0286,32300.0
2013-04-01 10:30:00,103.34,103.36,103.05,103.07,30000.0,74.0215,74.0358,73.8137,73.8281,30000.0
2013-04-01 10:35:00,103.09,103.36,103.04,103.27,46600.0,73.8424,74.0358,73.8066,73.9713,46600.0
2013-04-01 10:40:00,103.27,103.32,103.2,103.23,30900.0,73.9713,74.0071,73.9212,73.9427,30900.0
2013-04-01 10:45:00,103.24,103.24,103.0,103.05,21300.0,73.9498,73.9498,73.7779,73.8137,21300.0
2013-04-01 10:50:00,103.07,103.09,102.96,103.02,19100.0,73.8281,73.8424,73.7493,73.7923,19100.0
2013-04-01 10:55:00,103.03,103.03,102.72,102.75,27500.0,73.7994,73.7994,73.5774,73.5989,27500.0
2013-04-01 11:00:00,102.75,102.75,102.63,102.68,35000.0,73.5989,73.5989,73.5129,73.5487,35000.0
2013-04-01 11:05:00,102.66,102.88,102.57,102.72,34800.0,73.5344,73.692,73.4699,73.5774,34800.0
2013-04-01 11:10:00,102.74,102.78,102.69,102.71,15600.0,73.5917,73.6203,73.5559,73.5702,15600.0
2013-04-01 11:15:00,102.7,102.74,102.52,102.64,18800.0,73.563,73.5917,73.4341,73.5201,18800.0
2013-04-01 11:20:00,102.64,102.7,102.58,102.61,19800.0,73.5201,73.563,73.4771,73.4986,19800.0
2013-04-01 11:25:00,102.62,102.72,102.55,102.67,39100.0,73.5057,73.5774,73.4556,73.5416,39100.0
2013-04-01 11:30:00,102.64,102.82,102.62,102.81,26600.0,73.5201,73.649,73.5057,73.6418,26600.0
2013-04-01 11:35:00,102.83,103.04,102.83,103.04,99100.0,73.6562,73.8066,73.6562,73.8066,99100.0
2013-04-01 11:40:00,103.01,103.07,102.96,103.0,54600.0,73.7851,73.8281,73.7493,73.7779,54600.0
2013-04-01 11:45:00,102.99,103.2,102.99,103.2,47400.0,73.7708,73.9212,73.7708,73.9212,47400.0
2013-04-01 11:50:00,103.19,103.37,103.18,103.37,12700.0,73.914,74.043,73.9069,74.043,12700.0
2013-04-01 11:55:00,103.38,103.38,103.28,103.3,23400.0,74.0501,74.0501,73.9785,73.9928,23400.0
2013-04-01 12:00:00,103.3,103.3,103.12,103.14,21000.0,73.9928,73.9928,73.8639,73.8782,21000.0
2013-04-01 12:05:00,103.15,103.22,103.06,103.09,25200.0,73.8854,73.9355,73.8209,73.8424,25200.0
2013-04-01 12:10:00,103.14,103.15,103.04,103.04,12100.0,73.8782,73.8854,73.8066,73.8066,12100.0
2013-04-01 12:15:00,103.04,103.09,102.95,103.09,19000.0,73.8066,73.8424,73.7421,73.8424,19000.0
2013-04-01 12:20:00,103.08,103.08,102.83,102.84,24200.0,73.8352,73.8352,73.6562,73.6633,24200.0
2013-04-01 12:25:00,102.84,103.17,102.8,103.17,43200.0,73.6633,73.8997,73.6347,73.8997,43200.0
2013-04-01 12:30:00,103.18,103.18,102.94,102.97,27200.0,73.9069,73.9069,73.735,73.7564,27200.0
2013-04-01 12:35:00,102.97,103.1,102.89,103.09,17800.0,73.7564,73.8496,73.6991,73.8424,17800.0
2013-04-01 12:40:00,103.1,103.11,102.86,102.88,34000.0,73.8496,73.8567,73.6776,73.692,34000.0
2013-04-01 12:45:00,102.89,102.89,102.72,102.8,24500.0,73.6991,73.6991,73.5774,73.6347,24500.0
2013-04-01 12:50:00,102.8,102.95,102.78,102.82,23700.0,73.6347,73.7421,73.6203,73.649,23700.0
2013-04-01 12:55:00,102.83,102.97,102.83,102.83,19300.0,73.6562,73.7564,73.6562,73.6562,19300.0
2013-04-01 13:00:00,102.82,102.88,102.73,102.88,21600.0,73.649,73.692,73.5845,73.692,21600.0
2013-04-01 13:05:00,102.89,102.91,102.68,102.7,16300.0,73.6991,73.7135,73.5487,73.563,16300.0
2013-04-01 13:10:00,102.68,102.7,102.62,102.64,17200.0,73.5487,73.563,73.5057,73.5201,17200.0
2013-04-01 13:15:00,102.64,102.74,102.63,102.67,13700.0,73.5201,73.5917,73.5129,73.5416,13700.0
2013-04-01 13:20:00,102.67,102.67,102.55,102.61,17900.0,73.5416,73.5416,73.4556,73.4986,17900.0
2013-04-01 13:25:00,102.62,102.8,102.6,102.79,20900.0,73.5057,73.6347,73.4914,73.6275,20900.0
2013-04-01 13:30:00,102.79,102.87,102.73,102.87,22800.0,73.6275,73.6848,73.5845,73.6848,22800.0
2013-04-01 13:35:00,102.87,102.88,102.78,102.81,23400.0,73.6848,73.692,73.6203,73.6418,23400.0
2013-04-01 13:40:00,102.8,102.86,102.71,102.73,22400.0,73.6347,73.6776,73.5702,73.5845,22400.0
2013-04-01 13:45:00,102.73,102.74,102.66,102.72,16900.0,73.5845,73.5917,73.5344,73.5774,16900.0
2013-04-01 13:50:00,102.72,102.84,102.71,102.77,17300.0,73.5774,73.6633,73.5702,73.6132,17300.0
2013-04-01 13:55:00,102.77,102.78,102.59,102.65,37000.0,73.6132,73.6203,73.4843,73.5272,37000.0
2013-04-01 14:00:00,102.65,102.71,102.57,102.58,35600.0,73.5272,73.5702,73.4699,73.4771,35600.0
2013-04-01 14:05:00,102.58,102.69,102.55,102.58,95700.0,73.4771,73.5559,73.4556,73.4771,95700.0
2013-04-01 14:10:00,102.58,102.62,102.45,102.5,72600.0,73.4771,73.5057,73.384,73.4198,72600.0
2013-04-01 14:15:00,102.5,102.54,102.39,102.39,29300.0,73.4198,73.4484,73.341,73.341,29300.0
2013-04-01 14:20:00,102.38,102.43,102.32,102.33,28000.0,73.3338,73.3696,73.2909,73.298,28000.0
2013-04-01 14:25:00,102.33,102.36,102.16,102.23,70800.0,73.298,73.3195,73.1762,73.2264,70800.0
2013-04-01 14:30:00,102.23,102.27,102.0,102.02,74000.0,73.2264,73.255,73.0616,73.076,74000.0
2013-04-01 14:35:00,102.01,102.17,101.93,102.14,48000.0,73.0688,73.1834,73.0115,73.1619,48000.0
2013-04-01 14:40:00,102.14,102.28,102.14,102.24,31500.0,73.1619,73.2622,73.1619,73.2335,31500.0
2013-04-01 14:45:00,102.26,102.26,102.15,102.17,37400.0,73.2479,73.2479,73.1691,73.1834,37400.0
2013-04-01 14:50:00,102.16,102.37,102.15,102.3,46600.0,73.1762,73.3267,73.1691,73.2765,46600.0
2013-04-01 14:55:00,102.3,102.3,102.11,102.16,45600.0,73.2765,73.2765,73.1404,73.1762,45600.0
2013-04-01 15:00:00,102.17,102.25,102.06,102.15,50500.0,73.1834,73.2407,73.1046,73.1691,50500.0
2013-04-01 15:05:00,102.16,102.25,102.14,102.2,41200.0,73.1762,73.2407,73.1619,73.2049,41200.0
2013-04-01 15:10:00,102.19,102.21,101.91,101.99,61500.0,73.1977,73.2121,72.9972,73.0545,61500.0
2013-04-01 15:15:00,101.99,102.07,101.91,101.91,69600.0,73.0545,73.1118,72.9972,72.9972,69600.0
2013-04-01 15:20:00,101.9,101.95,101.75,101.94,69400.0,72.99,73.0258,72.8826,73.0187,69400.0
2013-04-01 15:25:00,101.95,102.06,101.84,101.84,72100.0,73.0258,73.1046,72.947,72.947,72100.0
2013-04-01 15:30:00,101.85,101.94,101.8,101.85,71800.0,72.9542,73.0187,72.9184,72.9542,71800.0
2013-04-01 15:35:00,101.85,101.92,101.77,101.79,103000.0,72.9542,73.0043,72.8969,72.9112,103000.0
2013-04-01 15:40:00,101.79,101.89,101.7,101.89,106000.0,72.9112,72.9828,72.8468,72.9828,106000.0
2013-04-01 15:45:00,101.89,102.0,101.89,101.98,133800.0,72.9828,73.0616,72.9828,73.0473,133800.0
2013-04-01 15:50:00,101.99,102.11,101.99,102.11,190600.0,73.0545,73.1404,73.0545,73.1404,190600.0
2013-04-01 15:55:00,102.1,102.35,102.1,102.3,239900.0,73.1333,73.3123,73.1333,73.2765,239900.0
2013-04-02 09:30:00,102.64,103.32,102.39,103.19,83900.0,73.5201,74.0071,73.341,73.914,83900.0
2013-04-02 09:35:00,103.21,103.43,103.04,103.28,52900.0,73.9284,74.0859,73.8066,73.9785,52900.0
2013-04-02 09:40:00,103.34,103.45,103.3,103.42,45800.0,74.0215,74.1003,73.9928,74.0788,45800.0
2013-04-02 09:45:00,103.42,103.71,103.36,103.67,54700.0,74.0788,74.2865,74.0358,74.2578,54700.0
2013-04-02 09:50:00,103.7,103.86,103.62,103.86,36200.0,74.2793,74.3939,74.222,74.3939,36200.0
2013-04-02 09:55:00,103.86,103.92,103.74,103.79,50200.0,74.3939,74.4369,74.308,74.3438,50200.0
2013-04-02 10:00:00,103.78,104.17,103.71,104.1,92000.0,74.3366,74.616,74.2865,74.5658,92000.0
2013-04-02 10:05:00,104.14,104.43,104.14,104.4,60300.0,74.5945,74.8022,74.5945,74.7807,60300.0
2013-04-02 10:10:00,104.4,104.44,104.12,104.18,59000.0,74.7807,74.8094,74.5802,74.6232,59000.0
2013-04-02 10:15:00,104.13,104.22,104.06,104.12,25500.0,74.5873,74.6518,74.5372,74.5802,25500.0
2013-04-02 10:20:00,104.1,104.37,104.06,104.28,55600.0,74.5658,74.7592,74.5372,74.6948,55600.0
2013-04-02 10:25:00,104.23,104.42,104.2,104.22,65900.0,74.659,74.7951,74.6375,74.6518,65900.0
2013-04-02 10:30:00,104.21,104.27,104.07,104.25,22400.0,74.6446,74.6876,74.5444,74.6733,22400.0
2013-04-02 10:35:00,104.26,104.35,104.18,104.35,49000.0,74.6805,74.7449,74.6232,74.7449,49000.0
2013-04-02 10:40:00,104.35,104.45,104.34,104.41,39400.0,74.7449,74.8166,74.7378,74.7879,39400.0
2013-04-02 10:45:00,104.43,104.48,104.34,104.37,49400.0,74.8022,74.838,74.7378,74.7592,49400.0
2013-04-02 10:50:00,104.35,104.37,104.21,104.23,26400.0,74.7449,74.7592,74.6446,74.659,26400.0
2013-04-02 10:55:00,104.22,104.38,104.18,104.38,51800.0,74.6518,74.7664,74.6232,74.7664,51800.0
2013-04-02 11:00:00,104.38,104.45,104.32,104.44,47700.0,74.7664,74.8166,74.7234,74.8094,47700.0
2013-04-02 11:05:00,104.44,104.45,104.34,104.36,53000.0,74.8094,74.8166,74.7378,74.7521,53000.0
2013-04-02 11:10:00,104.36,104.49,104.34,104.41,14200.0,74.7521,74.8452,74.7378,74.7879,14200.0
2013-04-02 11:15:00,104.43,104.55,104.4,104.54,25300.0,74.8022,74.8882,74.7807,74.881,25300.0
2013-04-02 11:20:00,104.55,104.78,104.53,104.78,50600.0,74.8882,75.0529,74.8739,75.0529,50600.0
2013-04-02 11:25:00,104.78,105.07,104.69,105.05,118200.0,75.0529,75.2607,74.9885,75.2463,118200.0
2013-04-02 11:30:00,105.03,105.48,105.03,105.46,95300.0,75.232,75.5543,75.232,75.54,95300.0
2013-04-02 11:35:00,105.45,105.53,105.25,105.25,69900.0,75.5328,75.5901,75.3896,75.3896,69900.0
2013-04-02 11:40:00,105.25,105.26,105.18,105.23,26000.0,75.3896,75.3967,75.3394,75.3753,26000.0
2013-04-02 11:45:00,105.23,105.57,105.22,105.56,51200.0,75.3753,75.6188,75.3681,75.6116,51200.0
2013-04-02 11:50:00,105.57,105.7,105.43,105.68,62600.0,75.6188,75.7119,75.5185,75.6976,62600.0
2013-04-02 11:55:00,105.68,105.82,105.48,105.61,70000.0,75.6976,75.7979,75.5543,75.6474,70000.0
2013-04-02 12:00:00,105.62,105.78,105.57,105.74,33300.0,75.6546,75.7692,75.6188,75.7406,33300.0
2013-04-02 12:05:00,105.74,105.83,105.62,105.74,53100.0,75.7406,75.805,75.6546,75.7406,53100.0
2013-04-02 12:10:00,105.74,105.96,105.58,105.96,58100.0,75.7406,75.8981,75.626,75.8981,58100.0
2013-04-02 12:15:00,105.91,105.99,105.86,105.89,69500.0,75.8623,75.9196,75.8265,75.848,69500.0
2013-04-02 12:20:00,105.88,105.91,105.74,105.75,34900.0,75.8408,75.8623,75.7406,75.7477,34900.0
2013-04-02 12:25:00,105.76,105.79,105.7,105.77,30000.0,75.7549,75.7764,75.7119,75.7621,30000.0
2013-04-02 12:30:00,105.78,105.8,105.66,105.68,47400.0,75.7692,75.7835,75.6833,75.6976,47400.0
2013-04-02 12:35:00,105.67,105.83,105.66,105.79,21200.0,75.6904,75.805,75.6833,75.7764,21200.0
2013-04-02 12:40:00,105.8,105.86,105.69,105.79,27000.0,75.7835,75.8265,75.7048,75.7764,27000.0
2013-04-02 12:45:00,105.77,105.83,105.75,105.83,21800.0,75.7621,75.805,75.7477,75.805,21800.0
2013-04-02 12:50:00,105.82,105.86,105.77,105.83,26900.0,75.7979,75.8265,75.7621,75.805,26900.0
2013-04-02 12:55:00,105.82,105.83,105.69,105.73,25500.0,75.7979,75.805,75.7048,75.7334,25500.0
2013-04-02 13:00:00,105.72,105.85,105.71,105.82,21200.0,75.7262,75.8194,75.7191,75.7979,21200.0
2013-04-02 13:05:00,105.82,105.97,105.81,105.95,33900.0,75.7979,75.9053,75.7907,75.891,33900.0
2013-04-02 13:10:00,105.96,105.96,105.84,105.89,15300.0,75.8981,75.8981,75.8122,75.848,15300.0
2013-04-02 13:15:00,105.88,106.17,105.86,106.12,49100.0,75.8408,76.0486,75.8265,76.0128,49100.0
2013-04-02 13:20:00,106.12,106.16,105.58,105.94,281600.0,76.0128,76.0414,75.626,75.8838,281600.0
2013-04-02 13:25:00,105.93,106.16,105.93,106.11,50000.0,75.8767,76.0414,75.8767,76.0056,50000.0
2013-04-02 13:30:00,106.11,106.27,106.1,106.25,35000.0,76.0056,76.1202,75.9984,76.1059,35000.0
2013-04-02 13:35:00,106.25,106.27,106.16,106.25,27200.0,76.1059,76.1202,76.0414,76.1059,27200.0
2013-04-02 13:40:00,106.25,106.51,106.25,106.4,96100.0,76.1059,76.2921,76.1059,76.2133,96100.0
2013-04-02 13:45:00,106.39,106.59,106.39,106.42,72300.0,76.2062,76.3494,76.2062,76.2276,72300.0
2013-04-02 13:50:00,106.42,106.48,106.28,106.41,129700.0,76.2276,76.2706,76.1274,76.2205,129700.0
2013-04-02 13:55:00,106.4,106.55,106.28,106.39,231200.0,76.2133,76.3208,76.1274,76.2062,231200.0
2013-04-02 14:00:00,106.38,106.49,106.27,106.47,58000.0,76.199,76.2778,76.1202,76.2635,58000.0
2013-04-02 14:05:00,106.47,106.61,106.39,106.39,45600.0,76.2635,76.3637,76.2062,76.2062,45600.0
2013-04-02 14:10:00,106.4,106.43,106.19,106.25,33100.0,76.2133,76.2348,76.0629,76.1059,33100.0
2013-04-02 14:15:00,106.28,106.41,106.26,106.37,58700.0,76.1274,76.2205,76.113,76.1918,58700.0
2013-04-02 14:20:00,106.37,106.52,106.27,106.37,57400.0,76.1918,76.2993,76.1202,76.1918,57400.0
2013-04-02 14:25:00,106.37,106.42,106.26,106.27,42200.0,76.1918,76.2276,76.113,76.1202,42200.0
2013-04-02 14:30:00,106.27,106.29,106.18,106.27,34700.0,76.1202,76.1345,76.0557,76.1202,34700.0
2013-04-02 14:35:00,106.24,106.38,106.18,106.36,26800.0,76.0987,76.199,76.0557,76.1847,26800.0
2013-04-02 14:40:00,106.36,106.36,106.13,106.26,41800.0,76.1847,76.1847,76.0199,76.113,41800.0
2013-04-02 14:45:00,106.27,106.27,106.0,106.09,46600.0,76.1202,76.1202,75.9268,75.9913,46600.0
2013-04-02 14:50:00,106.1,106.17,106.04,106.09,21200.0,75.9984,76.0486,75.9555,75.9913,21200.0
2013-04-02 14:55:00,106.07,106.21,106.07,106.2,22100.0,75.9769,76.0772,75.9769,76.0701,22100.0
2013-04-02 15:00:00,106.19,106.2,105.96,106.1,75700.0,76.0629,76.0701,75.8981,75.9984,75700.0
2013-04-02 15:05:00,106.07,106.11,105.96,106.0,46400.0,75.9769,76.0056,75.8981,75.9268,46400.0
2013-04-02 15:10:00,106.01,106.01,105.89,105.97,30700.0,75.934,75.934,75.848,75.9053,30700.0
2013-04-02 15:15:00,105.97,106.03,105.89,105.9,35300.0,75.9053,75.9483,75.848,75.8552,35300.0
2013-04-02 15:20:00,105.9,105.98,105.85,105.94,35600.0,75.8552,75.9125,75.8194,75.8838,35600.0
2013-04-02 15:25:00,105.97,106.07,105.95,105.99,34300.0,75.9053,75.9769,75.891,75.9196,34300.0
2013-04-02 15:30:00,106.0,106.14,105.9,106.07,70000.0,75.9268,76.0271,75.8552,75.9769,70000.0
2013-04-02 15:35:00,106.09,106.12,105.94,105.96,50600.0,75.9913,76.0128,75.8838,75.8981,50600.0
2013-04-02 15:40:00,105.95,105.95,105.75,105.84,91400.0,75.891,75.891,75.7477,75.8122,91400.0
2013-04-02 15:45:00,105.84,106.1,105.84,106.07,96800.0,75.8122,75.9984,75.8122,75.9769,96800.0
2013-04-02 15:50:00,106.06,106.25,105.99,105.99,116700.0,75.9698,76.1059,75.9196,75.9196,116700.0
2013-04-02 15:55:00,106.0,106.42,105.99,106.4,253200.0,75.9268,76.2276,75.9196,76.2133,253200.0
2013-04-03 09:30:00,106.7,106.79,106.18,106.4,180100.0,76.4282,76.4927,76.0557,76.2133,180100.0
2013-04-03 09:35:00,106.33,106.68,105.79,105.88,98300.0,76.1632,76.4139,75.7764,75.8408,98300.0
2013-04-03 09:40:00,105.81,105.94,104.59,104.95,256200.0,75.7907,75.8838,74.9168,75.1747,256200.0
2013-04-03 09:45:00,104.91,105.06,104.56,104.56,112500.0,75.146,75.2535,74.8953,74.8953,112500.0
2013-04-03 09:50:00,104.55,105.25,104.53,105.24,114500.0,74.8882,75.3896,74.8739,75.3824,114500.0
2013-04-03 09:55:00,105.25,105.37,104.85,104.87,73800.0,75.3896,75.4755,75.1031,75.1174,73800.0
2013-04-03 10:00:00,104.83,105.11,104.82,105.02,145000.0,75.0887,75.2893,75.0816,75.2248,145000.0
2013-04-03 10:05:00,104.99,105.42,104.97,105.21,233200.0,75.2033,75.5114,75.189,75.3609,233200.0
2013-04-03 10:10:00,105.21,105.61,105.17,105.41,148700.0,75.3609,75.6474,75.3323,75.5042,148700.0
2013-04-03 10:15:00,105.39,105.5,105.36,105.47,98700.0,75.4899,75.5687,75.4684,75.5472,98700.0
2013-04-03 10:20:00,105.47,105.74,105.3,105.67,175400.0,75.5472,75.7406,75.4254,75.6904,175400.0
2013-04-03 10:25:00,105.62,105.9,105.53,105.53,146300.0,75.6546,75.8552,75.5901,75.5901,146300.0
2013-04-03 10:30:00,105.52,105.57,105.36,105.44,63400.0,75.583,75.6188,75.4684,75.5257,63400.0
2013-04-03 10:35:00,105.44,105.52,105.34,105.39,43500.0,75.5257,75.583,75.454,75.4899,43500.0
2013-04-03 10:40:00,105.38,105.39,105.21,105.29,40200.0,75.4827,75.4899,75.3609,75.4182,40200.0
2013-04-03 10:45:00,105.27,105.45,105.17,105.41,38800.0,75.4039,75.5328,75.3323,75.5042,38800.0
2013-04-03 10:50:00,105.41,105.52,105.39,105.42,77700.0,75.5042,75.583,75.4899,75.5114,77700.0
2013-04-03 10:55:00,105.43,105.43,105.32,105.33,46500.0,75.5185,75.5185,75.4397,75.4469,46500.0
2013-04-03 11:00:00,105.33,105.35,105.1,105.1,66400.0,75.4469,75.4612,75.2821,75.2821,66400.0
2013-04-03 11:05:00,105.13,105.14,105.1,105.13,75800.0,75.3036,75.3108,75.2821,75.3036,75800.0
2013-04-03 11:10:00,105.11,105.13,104.97,104.97,122200.0,75.2893,75.3036,75.189,75.189,122200.0
2013-04-03 11:15:00,104.98,104.99,104.76,104.8,55400.0,75.1962,75.2033,75.0386,75.0673,55400.0
2013-04-03 11:20:00,104.75,104.82,104.7,104.74,33400.0,75.0314,75.0816,74.9956,75.0243,33400.0
2013-04-03 11:25:00,104.74,104.8,104.68,104.79,23400.0,75.0243,75.0673,74.9813,75.0601,23400.0
2013-04-03 11:30:00,104.76,104.8,104.67,104.7,46900.0,75.0386,75.0673,74.9741,74.9956,46900.0
2013-04-03 11:35:00,104.7,104.82,104.65,104.79,36000.0,74.9956,75.0816,74.9598,75.0601,36000.0
2013-04-03 11:40:00,104.78,104.81,104.75,104.79,52600.0,75.0529,75.0744,75.0314,75.0601,52600.0
2013-04-03 11:45:00,104.78,105.0,104.74,104.9,60500.0,75.0529,75.2105,75.0243,75.1389,60500.0
2013-04-03 11:50:00,104.88,105.14,104.86,105.06,26900.0,75.1246,75.3108,75.1102,75.2535,26900.0
2013-04-03 11:55:00,105.08,105.12,104.97,105.03,17400.0,75.2678,75.2965,75.189,75.232,17400.0
2013-04-03 12:00:00,105.04,105.04,104.87,104.91,13800.0,75.2392,75.2392,75.1174,75.146,13800.0
2013-04-03 12:05:00,104.91,104.96,104.77,104.85,34900.0,75.146,75.1819,75.0458,75.1031,34900.0
2013-04-03 12:10:00,104.85,104.94,104.8,104.84,24200.0,75.1031,75.1675,75.0673,75.0959,24200.0
2013-04-03 12:15:00,104.81,104.81,104.72,104.73,30200.0,75.0744,75.0744,75.0099,75.0171,30200.0
2013-04-03 12:20:00,104.72,104.8,104.64,104.68,27000.0,75.0099,75.0673,74.9526,74.9813,27000.0
2013-04-03 12:25:00,104.68,104.81,104.57,104.58,45300.0,74.9813,75.0744,74.9025,74.9097,45300.0
2013-04-03 12:30:00,104.59,104.62,104.45,104.56,47400.0,74.9168,74.9383,74.8166,74.8953,47400.0
2013-04-03 12:35:00,104.55,104.55,104.43,104.48,33000.0,74.8882,74.8882,74.8022,74.838,33000.0
2013-04-03 12:40:00,104.47,104.63,104.33,104.37,28900.0,74.8309,74.9455,74.7306,74.7592,28900.0
2013-04-03 12:45:00,104.33,104.48,104.28,104.44,112100.0,74.7306,74.838,74.6948,74.8094,112100.0
2013-04-03 12:50:00,104.44,104.72,104.43,104.63,45200.0,74.8094,75.0099,74.8022,74.9455,45200.0
2013-04-03 12:55:00,104.64,104.71,104.62,104.66,9100.0,74.9526,75.0028,74.9383,74.967,9100.0
2013-04-03 13:00:00,104.67,104.81,104.66,104.8,13200.0,74.9741,75.0744,74.967,75.0673,13200.0
2013-04-03 13:05:00,104.81,104.82,104.7,104.79,12300.0,75.0744,75.0816,74.9956,75.0601,12300.0
2013-04-03 13:10:00,104.78,104.8,104.62,104.62,17400.0,75.0529,75.0673,74.9383,74.9383,17400.0
2013-04-03 13:15:00,104.61,104.76,104.57,104.73,12500.0,74.9312,75.0386,74.9025,75.0171,12500.0
2013-04-03 13:20:00,104.73,104.9,104.69,104.89,12800.0,75.0171,75.1389,74.9885,75.1317,12800.0
2013-04-03 13:25:00,104.89,104.89,104.76,104.8,13200.0,75.1317,75.1317,75.0386,75.0673,13200.0
2013-04-03 13:30:00,104.82,104.82,104.52,104.59,30500.0,75.0816,75.0816,74.8667,74.9168,30500.0
2013-04-03 13:35:00,104.6,104.66,104.29,104.31,52000.0,74.924,74.967,74.7019,74.7163,52000.0
2013-04-03 13:40:00,104.32,104.33,104.07,104.18,63800.0,74.7234,74.7306,74.5444,74.6232,63800.0
2013-04-03 13:45:00,104.17,104.23,104.1,104.18,27700.0,74.616,74.659,74.5658,74.6232,27700.0
2013-04-03 13:50:00,104.16,104.21,104.04,104.15,36400.0,74.6088,74.6446,74.5229,74.6017,36400.0
2013-04-03 13:55:00,104.15,104.22,103.98,103.98,42500.0,74.6017,74.6518,74.4799,74.4799,42500.0
2013-04-03 14:00:00,103.98,104.22,103.93,104.14,40800.0,74.4799,74.6518,74.4441,74.5945,40800.0
2013-04-03 14:05:00,104.14,104.26,104.11,104.23,41500.0,74.5945,74.6805,74.573,74.659,41500.0
2013-04-03 14:10:00,104.23,104.37,104.16,104.37,42000.0,74.659,74.7592,74.6088,74.7592,42000.0
2013-04-03 14:15:00,104.3,104.37,104.25,104.33,17900.0,74.7091,74.7592,74.6733,74.7306,17900.0
2013-04-03 14:20:00,104.35,104.39,104.17,104.19,39000.0,74.7449,74.7736,74.616,74.6303,39000.0
2013-04-03 14:25:00,104.18,104.28,104.18,104.25,29700.0,74.6232,74.6948,74.6232,74.6733,29700.0
2013-04-03 14:30:00,104.25,104.36,104.17,104.33,42100.0,74.6733,74.7521,74.616,74.7306,42100.0
2013-04-03 14:35:00,104.34,104.5,104.34,104.38,23500.0,74.7378,74.8524,74.7378,74.7664,23500.0
2013-04-03 14:40:00,104.38,104.59,104.38,104.47,26800.0,74.7664,74.9168,74.7664,74.8309,26800.0
2013-04-03 14:45:00,104.48,104.55,104.39,104.49,25100.0,74.838,74.8882,74.7736,74.8452,25100.0
2013-04-03 14:50:00,104.47,104.5,104.34,104.48,36900.0,74.8309,74.8524,74.7378,74.838,36900.0
2013-04-03 14:55:00,104.48,104.59,104.47,104.59,25100.0,74.838,74.9168,74.8309,74.9168,25100.0
2013-04-03 15:00:00,104.61,104.68,104.55,104.61,32900.0,74.9312,74.9813,74.8882,74.9312,32900.0
2013-04-03 15:05:00,104.6,104.79,104.6,104.77,34200.0,74.924,75.0601,74.924,75.0458,34200.0
2013-04-03 15:10:00,104.77,104.91,104.75,104.91,30000.0,75.0458,75.146,75.0314,75.146,30000.0
2013-04-03 15:15:00,104.89,105.1,104.89,105.05,98900.0,75.1317,75.2821,75.1317,75.2463,98900.0
2013-04-03 15:20:00,105.06,105.15,104.99,105.12,41300.0,75.2535,75.318,75.2033,75.2965,41300.0
2013-04-03 15:25:00,105.11,105.31,105.1,105.24,54900.0,75.2893,75.4326,75.2821,75.3824,54900.0
2013-04-03 15:30:00,105.24,105.25,104.97,105.01,107500.0,75.3824,75.3896,75.189,75.2177,107500.0
2013-04-03 15:35:00,105.01,105.01,104.69,104.74,78300.0,75.2177,75.2177,74.9885,75.0243,78300.0
2013-04-03 15:40:00,104.74,104.86,104.54,104.86,100100.0,75.0243,75.1102,74.881,75.1102,100100.0
2013-04-03 15:45:00,104.85,104.96,104.81,104.82,93300.0,75.1031,75.1819,75.0744,75.0816,93300.0
2013-04-03 15:50:00,104.82,104.97,104.79,104.9,131100.0,75.0816,75.189,75.0601,75.1389,131100.0
2013-04-03 15:55:00,104.91,105.09,104.77,104.81,181600.0,75.146,75.275,75.0458,75.0744,181600.0
2013-04-04 09:30:00,105.19,105.75,105.02,105.26,90900.0,75.3466,75.7477,75.2248,75.3967,90900.0
2013-04-04 09:35:00,105.27,105.83,105.17,105.49,82600.0,75.4039,75.805,75.3323,75.5615,82600.0
2013-04-04 09:40:00,105.52,105.88,105.48,105.87,48000.0,75.583,75.8408,75.5543,75.8337,48000.0
2013-04-04 09:45:00,105.93,106.05,105.69,105.78,32600.0,75.8767,75.9626,75.7048,75.7692,32600.0
2013-04-04 09:50:00,105.79,105.95,105.55,105.73,29700.0,75.7764,75.891,75.6045,75.7334,29700.0
2013-04-04 09:55:00,105.75,105.95,105.7,105.73,32000.0,75.7477,75.891,75.7119,75.7334,32000.0
2013-04-04 10:00:00,105.75,106.54,105.73,106.25,65300.0,75.7477,76.3136,75.7334,76.1059,65300.0
2013-04-04 10:05:00,106.29,106.4,106.05,106.07,38400.0,76.1345,76.2133,75.9626,75.9769,38400.0
2013-04-04 10:10:00,106.06,106.11,105.87,105.94,38400.0,75.9698,76.0056,75.8337,75.8838,38400.0
2013-04-04 10:15:00,105.94,105.94,105.73,105.76,30700.0,75.8838,75.8838,75.7334,75.7549,30700.0
2013-04-04 10:20:00,105.78,105.87,105.54,105.74,31800.0,75.7692,75.8337,75.5973,75.7406,31800.0
2013-04-04 10:25:00,105.75,105.78,105.23,105.25,59100.0,75.7477,75.7692,75.3753,75.3896,59100.0
2013-04-04 10:30:00,105.25,105.48,105.2,105.4,41500.0,75.3896,75.5543,75.3538,75.497,41500.0
2013-04-04 10:35:00,105.4,105.41,105.07,105.29,41900.0,75.497,75.5042,75.2607,75.4182,41900.0
2013-04-04 10:40:00,105.24,105.78,105.24,105.76,32700.0,75.3824,75.7692,75.3824,75.7549,32700.0
2013-04-04 10:45:00,105.72,105.72,105.57,105.62,20200.0,75.7262,75.7262,75.6188,75.6546,20200.0
2013-04-04 10:50:00,105.62,105.79,105.58,105.79,27000.0,75.6546,75.7764,75.626,75.7764,27000.0
2013-04-04 10:55:00,105.78,105.8,105.18,105.34,36300.0,75.7692,75.7835,75.3394,75.454,36300.0
2013-04-04 11:00:00,105.37,105.69,105.37,105.68,38400.0,75.4755,75.7048,75.4755,75.6976,38400.0
2013-04-04 11:05:00,105.69,105.77,105.61,105.67,42800.0,75.7048,75.7621,75.6474,75.6904,42800.0
2013-04-04 11:10:00,105.67,105.78,105.57,105.68,51600.0,75.6904,75.7692,75.6188,75.6976,51600.0
2013-04-04 11:15:00,105.68,105.73,105.59,105.69,32700.0,75.6976,75.7334,75.6331,75.7048,32700.0
2013-04-04 11:20:00,105.69,105.79,105.65,105.72,44800.0,75.7048,75.7764,75.6761,75.7262,44800.0
2013-04-04 11:25:00,105.73,105.77,105.64,105.66,26900.0,75.7334,75.7621,75.6689,75.6833,26900.0
2013-04-04 11:30:00,105.65,105.75,105.54,105.66,39200.0,75.6761,75.7477,75.5973,75.6833,39200.0
2013-04-04 11:35:00,105.71,105.71,105.41,105.43,22900.0,75.7191,75.7191,75.5042,75.5185,22900.0
2013-04-04 11:40:00,105.41,105.6,105.41,105.59,20000.0,75.5042,75.6403,75.5042,75.6331,20000.0
2013-04-04 11:45:00,105.59,105.61,105.48,105.56,12600.0,75.6331,75.6474,75.5543,75.6116,12600.0
2013-04-04 11:50:00,105.57,105.64,105.45,105.45,17500.0,75.6188,75.6689,75.5328,75.5328,17500.0
2013-04-04 11:55:00,105.43,105.59,105.43,105.48,18500.0,75.5185,75.6331,75.5185,75.5543,18500.0
2013-04-04 12:00:00,105.44,105.44,105.25,105.3,42100.0,75.5257,75.5257,75.3896,75.4254,42100.0
2013-04-04 12:05:00,105.31,105.31,104.85,104.96,50800.0,75.4326,75.4326,75.1031,75.1819,50800.0
2013-04-04 12:10:00,104.96,105.01,104.74,104.85,47200.0,75.1819,75.2177,75.0243,75.1031,47200.0
2013-04-04 12:15:00,104.88,105.1,104.83,104.96,15800.0,75.1246,75.2821,75.0887,75.1819,15800.0
2013-04-04 12:20:00,104.98,105.14,104.92,104.94,18000.0,75.1962,75.3108,75.1532,75.1675,18000.0
2013-04-04 12:25:00,104.94,105.02,104.83,104.98,22100.0,75.1675,75.2248,75.0887,75.1962,22100.0
2013-04-04 12:30:00,104.95,105.13,104.93,105.13,16500.0,75.1747,75.3036,75.1604,75.3036,16500.0
2013-04-04 12:35:00,105.11,105.16,105.02,105.03,10700.0,75.2893,75.3251,75.2248,75.232,10700.0
2013-04-04 12:40:00,105.03,105.13,105.0,105.13,7700.0,75.232,75.3036,75.2105,75.3036,7700.0
2013-04-04 12:45:00,105.13,105.29,105.09,105.24,12900.0,75.3036,75.4182,75.275,75.3824,12900.0
2013-04-04 12:50:00,105.24,105.24,105.09,105.16,8000.0,75.3824,75.3824,75.275,75.3251,8000.0
2013-04-04 12:55:00,105.16,105.16,105.06,105.09,8600.0,75.3251,75.3251,75.2535,75.275,8600.0
2013-04-04 13:00:00,105.07,105.08,105.02,105.06,8100.0,75.2607,75.2678,75.2248,75.2535,8100.0
2013-04-04 13:05:00,105.05,105.08,105.02,105.02,10800.0,75.2463,75.2678,75.2248,75.2248,10800.0
2013-04-04 13:10:00,105.02,105.1,105.0,105.07,22800.0,75.2248,75.2821,75.2105,75.2607,22800.0
2013-04-04 13:15:00,105.08,105.17,105.05,105.17,14400.0,75.2678,75.3323,75.2463,75.3323,14400.0
2013-04-04 13:20:00,105.15,105.24,105.09,105.16,7500.0,75.318,75.3824,75.275,75.3251,7500.0
2013-04-04 13:25:00,105.15,105.23,105.13,105.22,14900.0,75.318,75.3753,75.3036,75.3681,14900.0
2013-04-04 13:30:00,105.22,105.25,105.16,105.17,31100.0,75.3681,75.3896,75.3251,75.3323,31100.0
2013-04-04 13:35:00,105.2,105.34,105.14,105.31,21400.0,75.3538,75.454,75.3108,75.4326,21400.0
2013-04-04 13:40:00,105.3,105.42,105.29,105.33,24700.0,75.4254,75.5114,75.4182,75.4469,24700.0
2013-04-04 13:45:00,105.32,105.37,105.25,105.26,28900.0,75.4397,75.4755,75.3896,75.3967,28900.0
2013-04-04 13:50:00,105.26,105.3,105.23,105.28,13500.0,75.3967,75.4254,75.3753,75.4111,13500.0
2013-04-04 13:55:00,105.32,105.33,105.25,105.27,13500.0,75.4397,75.4469,75.3896,75.4039,13500.0
2013-04-04 14:00:00,105.28,105.35,105.28,105.33,8000.0,75.4111,75.4612,75.4111,75.4469,8000.0
2013-04-04 14:05:00,105.3,105.42,105.28,105.29,18300.0,75.4254,75.5114,75.4111,75.4182,18300.0
2013-04-04 14:10:00,105.29,105.36,105.27,105.34,10300.0,75.4182,75.4684,75.4039,75.454,10300.0
2013-04-04 14:15:00,105.35,105.54,105.28,105.45,24500.0,75.4612,75.5973,75.4111,75.5328,24500.0
2013-04-04 14:20:00,105.45,105.61,105.37,105.5,22600.0,75.5328,75.6474,75.4755,75.5687,22600.0
2013-04-04 14:25:00,105.49,105.57,105.43,105.55,13300.0,75.5615,75.6188,75.5185,75.6045,13300.0
2013-04-04 14:30:00,105.54,105.57,105.48,105.55,18800.0,75.5973,75.6188,75.5543,75.6045,18800.0
2013-04-04 14:35:00,105.57,105.61,105.48,105.5,18400.0,75.6188,75.6474,75.5543,75.5687,18400.0
2013-04-04 14:40:00,105.5,105.53,105.44,105.45,24200.0,75.5687,75.5901,75.5257,75.5328,24200.0
2013-04-04 14:45:00,105.46,105.58,105.41,105.56,16600.0,75.54,75.626,75.5042,75.6116,16600.0
2013-04-04 14:50:00,105.57,105.61,105.42,105.42,11300.0,75.6188,75.6474,75.5114,75.5114,11300.0
2013-04-04 14:55:00,105.44,105.55,105.44,105.48,13300.0,75.5257,75.6045,75.5257,75.5543,13300.0
2013-04-04 15:00:00,105.48,105.55,105.46,105.49,18600.0,75.5543,75.6045,75.54,75.5615,18600.0
2013-04-04 15:05:00,105.5,105.52,105.26,105.26,26800.0,75.5687,75.583,75.3967,75.3967,26800.0
2013-04-04 15:10:00,105.26,105.35,105.2,105.32,35400.0,75.3967,75.4612,75.3538,75.4397,35400.0
2013-04-04 15:15:00,105.31,105.32,105.05,105.1,39900.0,75.4326,75.4397,75.2463,75.2821,39900.0
2013-04-04 15:20:00,105.1,105.36,105.1,105.26,29800.0,75.2821,75.4684,75.2821,75.3967,29800.0
2013-04-04 15:25:00,105.28,105.41,105.28,105.28,28500.0,75.4111,75.5042,75.4111,75.4111,28500.0
2013-04-04 15:30:00,105.29,105.41,105.21,105.21,33700.0,75.4182,75.5042,75.3609,75.3609,33700.0
2013-04-04 15:35:00,105.22,105.43,105.22,105.37,47000.0,75.3681,75.5185,75.3681,75.4755,47000.0
2013-04-04 15:40:00,105.37,105.47,105.29,105.47,43800.0,75.4755,75.5472,75.4182,75.5472,43800.0
2013-04-04 15:45:00,105.47,105.58,105.44,105.5,49700.0,75.5472,75.626,75.5257,75.5687,49700.0
2013-04-04 15:50:00,105.49,105.66,105.48,105.65,86800.0,75.5615,75.6833,75.5543,75.6761,86800.0
2013-04-04 15:55:00,105.64,106.04,105.6,105.89,258500.0,75.6689,75.9555,75.6403,75.848,258500.0
2013-04-05 09:30:00,104.23,104.62,103.81,104.0,320800.0,74.659,74.9383,74.3581,74.4942,320800.0
2013-04-05 09:35:00,103.94,104.5,103.94,104.29,504600.0,74.4512,74.8524,74.4512,74.7019,504600.0
2013-04-05 09:40:00,104.2,104.62,104.13,104.51,250600.0,74.6375,74.9383,74.5873,74.8595,250600.0
2013-04-05 09:45:00,104.5,104.6,104.17,104.32,301600.0,74.8524,74.924,74.616,74.7234,301600.0
2013-04-05 09:50:00,104.34,104.35,104.05,104.22,96200.0,74.7378,74.7449,74.53,74.6518,96200.0
2013-04-05 09:55:00,104.19,104.38,103.91,104.06,88000.0,74.6303,74.7664,74.4298,74.5372,88000.0
2013-04-05 10:00:00,104.0,104.02,103.75,103.77,212600.0,74.4942,74.5085,74.3151,74.3295,212600.0
2013-04-05 10:05:00,103.78,103.91,103.48,103.71,216200.0,74.3366,74.4298,74.1217,74.2865,216200.0
2013-04-05 10:10:00,103.72,103.84,103.55,103.59,143600.0,74.2937,74.3796,74.1719,74.2005,143600.0
2013-04-05 10:15:00,103.58,103.74,103.47,103.63,121000.0,74.1934,74.308,74.1146,74.2292,121000.0
2013-04-05 10:20:00,103.6,103.68,103.52,103.58,67800.0,74.2077,74.265,74.1504,74.1934,67800.0
2013-04-05 10:25:00,103.58,103.8,103.54,103.78,89000.0,74.1934,74.351,74.1647,74.3366,89000.0
2013-04-05 10:30:00,103.78,104.19,103.76,103.92,194000.0,74.3366,74.6303,74.3223,74.4369,194000.0
2013-04-05 10:35:00,103.91,104.01,103.73,103.78,74000.0,74.4298,74.5014,74.3008,74.3366,74000.0
2013-04-05 10:40:00,103.81,103.81,103.51,103.7,94000.0,74.3581,74.3581,74.1432,74.2793,94000.0
2013-04-05 10:45:00,103.68,104.02,103.67,104.01,92600.0,74.265,74.5085,74.2578,74.5014,92600.0
2013-04-05 10:50:00,104.03,104.16,103.89,104.06,62600.0,74.5157,74.6088,74.4154,74.5372,62600.0
2013-04-05 10:55:00,104.04,104.05,103.9,103.96,55800.0,74.5229,74.53,74.4226,74.4656,55800.0
2013-04-05 11:00:00,103.96,104.08,103.88,104.01,46000.0,74.4656,74.5515,74.4083,74.5014,46000.0
2013-04-05 11:05:00,104.01,104.07,103.92,103.97,66800.0,74.5014,74.5444,74.4369,74.4727,66800.0
2013-04-05 11:10:00,103.97,104.06,103.88,104.02,94200.0,74.4727,74.5372,74.4083,74.5085,94200.0
2013-04-05 11:15:00,104.0,104.03,103.71,103.74,90200.0,74.4942,74.5157,74.2865,74.308,90200.0
2013-04-05 11:20:00,103.73,103.79,103.62,103.77,76600.0,74.3008,74.3438,74.222,74.3295,76600.0
2013-04-05 11:25:00,103.78,103.87,103.76,103.86,29000.0,74.3366,74.4011,74.3223,74.3939,29000.0
2013-04-05 11:30:00,103.84,103.89,103.75,103.86,115400.0,74.3796,74.4154,74.3151,74.3939,115400.0
2013-04-05 11:35:00,103.87,103.87,103.63,103.64,46000.0,74.4011,74.4011,74.2292,74.2364,46000.0
2013-04-05 11:40:00,103.64,103.77,103.63,103.73,26400.0,74.2364,74.3295,74.2292,74.3008,26400.0
2013-04-05 11:45:00,103.73,103.76,103.61,103.67,43400.0,74.3008,74.3223,74.2149,74.2578,43400.0
2013-04-05 11:50:00,103.67,103.67,103.57,103.58,49400.0,74.2578,74.2578,74.1862,74.1934,49400.0
2013-04-05 11:55:00,103.57,103.61,103.51,103.54,50000.0,74.1862,74.2149,74.1432,74.1647,50000.0
2013-04-05 12:00:00,103.53,103.61,103.49,103.52,54000.0,74.1576,74.2149,74.1289,74.1504,54000.0
2013-04-05 12:05:00,103.5,103.66,103.5,103.63,31200.0,74.1361,74.2507,74.1361,74.2292,31200.0
2013-04-05 12:10:00,103.61,103.65,103.54,103.56,38000.0,74.2149,74.2435,74.1647,74.1791,38000.0
2013-04-05 12:15:00,103.62,103.66,103.55,103.55,35400.0,74.222,74.2507,74.1719,74.1719,35400.0
2013-04-05 12:20:00,103.55,103.68,103.52,103.53,68200.0,74.1719,74.265,74.1504,74.1576,68200.0
2013-04-05 12:25:00,103.53,103.58,103.49,103.53,38000.0,74.1576,74.1934,74.1289,74.1576,38000.0
2013-04-05 12:30:00,103.52,103.73,103.47,103.73,29000.0,74.1504,74.3008,74.1146,74.3008,29000.0
2013-04-05 12:35:00,103.7,103.77,103.66,103.76,42000.0,74.2793,74.3295,74.2507,74.3223,42000.0
2013-04-05 12:40:00,103.75,103.87,103.75,103.84,66200.0,74.3151,74.4011,74.3151,74.3796,66200.0
2013-04-05 12:45:00,103.83,103.92,103.76,103.78,38800.0,74.3725,74.4369,74.3223,74.3366,38800.0
2013-04-05 12:50:00,103.79,103.9,103.77,103.85,37400.0,74.3438,74.4226,74.3295,74.3868,37400.0
2013-04-05 12:55:00,103.86,103.87,103.66,103.79,49000.0,74.3939,74.4011,74.2507,74.3438,49000.0
2013-04-05 13:00:00,103.8,103.8,103.72,103.8,33000.0,74.351,74.351,74.2937,74.351,33000.0
2013-04-05 13:05:00,103.79,103.88,103.78,103.83,29000.0,74.3438,74.4083,74.3366,74.3725,29000.0
2013-04-05 13:10:00,103.85,103.92,103.84,103.87,44400.0,74.3868,74.4369,74.3796,74.4011,44400.0
2013-04-05 13:15:00,103.88,103.97,103.83,103.97,69000.0,74.4083,74.4727,74.3725,74.4727,69000.0
2013-04-05 13:20:00,103.97,104.06,103.95,103.99,61000.0,74.4727,74.5372,74.4584,74.4871,61000.0
2013-04-05 13:25:00,103.98,104.19,103.98,104.09,55800.0,74.4799,74.6303,74.4799,74.5587,55800.0
2013-04-05 13:30:00,104.09,104.14,104.02,104.02,38400.0,74.5587,74.5945,74.5085,74.5085,38400.0
2013-04-05 13:35:00,104.0,104.01,103.87,104.01,52200.0,74.4942,74.5014,74.4011,74.5014,52200.0
2013-04-05 13:40:00,104.04,104.06,103.97,104.04,40600.0,74.5229,74.5372,74.4727,74.5229,40600.0
2013-04-05 13:45:00,104.03,104.1,103.98,104.07,47400.0,74.5157,74.5658,74.4799,74.5444,47400.0
2013-04-05 13:50:00,104.06,104.15,104.0,104.0,58200.0,74.5372,74.6017,74.4942,74.4942,58200.0
2013-04-05 13:55:00,104.01,104.03,103.89,103.94,76800.0,74.5014,74.5157,74.4154,74.4512,76800.0
2013-04-05 14:00:00,103.93,104.0,103.9,103.95,60000.0,74.4441,74.4942,74.4226,74.4584,60000.0
2013-04-05 14:05:00,103.95,104.0,103.9,103.98,44200.0,74.4584,74.4942,74.4226,74.4799,44200.0
2013-04-05 14:10:00,104.0,104.0,103.86,103.89,47000.0,74.4942,74.4942,74.3939,74.4154,47000.0
2013-04-05 14:15:00,103.88,103.93,103.81,103.92,25000.0,74.4083,74.4441,74.3581,74.4369,25000.0
2013-04-05 14:20:00,103.92,103.96,103.89,103.96,41400.0,74.4369,74.4656,74.4154,74.4656,41400.0
2013-04-05 14:25:00,103.97,104.02,103.9,103.92,45800.0,74.4727,74.5085,74.4226,74.4369,45800.0
2013-04-05 14:30:00,103.92,103.97,103.9,103.96,42800.0,74.4369,74.4727,74.4226,74.4656,42800.0
2013-04-05 14:35:00,103.98,104.03,103.91,103.93,55000.0,74.4799,74.5157,74.4298,74.4441,55000.0
2013-04-05 14:40:00,103.93,103.94,103.84,103.84,44200.0,74.4441,74.4512,74.3796,74.3796,44200.0
2013-04-05 14:45:00,103.84,103.86,103.76,103.82,78400.0,74.3796,74.3939,74.3223,74.3653,78400.0
2013-04-05 14:50:00,103.8,103.81,103.71,103.72,38400.0,74.351,74.3581,74.2865,74.2937,38400.0
2013-04-05 14:55:00,103.72,103.74,103.66,103.7,50000.0,74.2937,74.308,74.2507,74.2793,50000.0
2013-04-05 15:00:00,103.7,103.7,103.53,103.6,84000.0,74.2793,74.2793,74.1576,74.2077,84000.0
2013-04-05 15:05:00,103.62,103.72,103.59,103.61,60600.0,74.222,74.2937,74.2005,74.2149,60600.0
2013-04-05 15:10:00,103.61,103.7,103.6,103.67,62600.0,74.2149,74.2793,74.2077,74.2578,62600.0
2013-04-05 15:15:00,103.69,103.7,103.62,103.65,57600.0,74.2722,74.2793,74.222,74.2435,57600.0
2013-04-05 15:20:00,103.66,103.67,103.54,103.64,93200.0,74.2507,74.2578,74.1647,74.2364,93200.0
2013-04-05 15:25:00,103.66,103.68,103.57,103.6,117000.0,74.2507,74.265,74.1862,74.2077,117000.0
2013-04-05 15:30:00,103.61,103.65,103.5,103.56,185800.0,74.2149,74.2435,74.1361,74.1791,185800.0
2013-04-05 15:35:00,103.54,103.88,103.5,103.83,168400.0,74.1647,74.4083,74.1361,74.3725,168400.0
2013-04-05 15:40:00,103.84,103.95,103.79,103.8,161400.0,74.3796,74.4584,74.3438,74.351,161400.0
2013-04-05 15:45:00,103.8,104.03,103.8,104.02,221000.0,74.351,74.5157,74.351,74.5085,221000.0
2013-04-05 15:50:00,104.02,104.07,103.96,103.99,249400.0,74.5085,74.5444,74.4656,74.4871,249400.0
2013-04-05 15:55:00,104.0,104.26,103.99,104.02,448200.0,74.4942,74.6805,74.4871,74.5085,448200.0
2013-04-08 09:30:00,104.09,104.16,103.54,103.58,149100.0,74.5587,74.6088,74.1647,74.1934,149100.0
2013-04-08 09:35:00,103.58,103.91,103.02,103.44,194300.0,74.1934,74.4298,73.7923,74.0931,194300.0
2013-04-08 09:40:00,103.44,103.88,103.22,103.55,168000.0,74.0931,74.4083,73.9355,74.1719,168000.0
2013-04-08 09:45:00,103.59,103.83,103.39,103.55,82800.0,74.2005,74.3725,74.0573,74.1719,82800.0
2013-04-08 09:50:00,103.53,103.54,103.23,103.28,61600.0,74.1576,74.1647,73.9427,73.9785,61600.0
2013-04-08 09:55:00,103.29,103.53,103.26,103.46,44100.0,73.9857,74.1576,73.9642,74.1074,44100.0
2013-04-08 10:00:00,103.46,103.58,103.46,103.57,66700.0,74.1074,74.1934,74.1074,74.1862,66700.0
2013-04-08 10:05:00,103.55,103.66,103.54,103.63,42900.0,74.1719,74.2507,74.1647,74.2292,42900.0
2013-04-08 10:10:00,103.66,103.83,103.65,103.8,30600.0,74.2507,74.3725,74.2435,74.351,30600.0
2013-04-08 10:15:00,103.81,103.98,103.61,103.74,38700.0,74.3581,74.4799,74.2149,74.308,38700.0
2013-04-08 10:20:00,103.73,103.85,103.68,103.85,19600.0,74.3008,74.3868,74.265,74.3868,19600.0
2013-04-08 10:25:00,103.86,104.0,103.7,103.98,45900.0,74.3939,74.4942,74.2793,74.4799,45900.0
2013-04-08 10:30:00,103.98,104.25,103.96,104.23,52500.0,74.4799,74.6733,74.4656,74.659,52500.0
2013-04-08 10:35:00,104.23,104.44,104.22,104.4,34000.0,74.659,74.8094,74.6518,74.7807,34000.0
2013-04-08 10:40:00,104.4,104.46,104.25,104.43,26900.0,74.7807,74.8237,74.6733,74.8022,26900.0
2013-04-08 10:45:00,104.46,104.68,104.46,104.58,34500.0,74.8237,74.9813,74.8237,74.9097,34500.0
2013-04-08 10:50:00,104.58,104.73,104.53,104.57,46000.0,74.9097,75.0171,74.8739,74.9025,46000.0
2013-04-08 10:55:00,104.54,104.58,104.44,104.52,36000.0,74.881,74.9097,74.8094,74.8667,36000.0
2013-04-08 11:00:00,104.52,104.58,104.41,104.47,32100.0,74.8667,74.9097,74.7879,74.8309,32100.0
2013-04-08 11:05:00,104.49,104.51,104.39,104.5,26400.0,74.8452,74.8595,74.7736,74.8524,26400.0
2013-04-08 11:10:00,104.5,104.63,104.48,104.53,35900.0,74.8524,74.9455,74.838,74.8739,35900.0
2013-04-08 11:15:00,104.54,104.64,104.42,104.53,34900.0,74.881,74.9526,74.7951,74.8739,34900.0
2013-04-08 11:20:00,104.53,104.72,104.53,104.65,19200.0,74.8739,75.0099,74.8739,74.9598,19200.0
2013-04-08 11:25:00,104.68,104.81,104.6,104.64,20600.0,74.9813,75.0744,74.924,74.9526,20600.0
2013-04-08 11:30:00,104.65,104.69,104.59,104.59,10800.0,74.9598,74.9885,74.9168,74.9168,10800.0
2013-04-08 11:35:00,104.58,104.65,104.43,104.63,38700.0,74.9097,74.9598,74.8022,74.9455,38700.0
2013-04-08 11:40:00,104.63,104.63,104.5,104.55,14100.0,74.9455,74.9455,74.8524,74.8882,14100.0
2013-04-08 11:45:00,104.55,104.69,104.52,104.55,14000.0,74.8882,74.9885,74.8667,74.8882,14000.0
2013-04-08 11:50:00,104.53,104.54,104.24,104.28,31400.0,74.8739,74.881,74.6661,74.6948,31400.0
2013-04-08 11:55:00,104.29,104.42,104.24,104.25,15500.0,74.7019,74.7951,74.6661,74.6733,15500.0
2013-04-08 12:00:00,104.25,104.31,104.2,104.2,25100.0,74.6733,74.7163,74.6375,74.6375,25100.0
2013-04-08 12:05:00,104.21,104.23,104.04,104.07,24900.0,74.6446,74.659,74.5229,74.5444,24900.0
2013-04-08 12:10:00,104.05,104.09,104.04,104.07,29500.0,74.53,74.5587,74.5229,74.5444,29500.0
2013-04-08 12:15:00,104.07,104.14,104.02,104.02,39900.0,74.5444,74.5945,74.5085,74.5085,39900.0
2013-04-08 12:20:00,104.0,104.01,103.89,103.94,23700.0,74.4942,74.5014,74.4154,74.4512,23700.0
2013-04-08 12:25:00,103.93,103.98,103.93,103.98,14000.0,74.4441,74.4799,74.4441,74.4799,14000.0
2013-04-08 12:30:00,103.99,104.12,103.98,104.12,11300.0,74.4871,74.5802,74.4799,74.5802,11300.0
2013-04-08 12:35:00,104.11,104.13,104.03,104.04,9200.0,74.573,74.5873,74.5157,74.5229,9200.0
2013-04-08 12:40:00,104.05,104.12,104.01,104.12,10700.0,74.53,74.5802,74.5014,74.5802,10700.0
2013-04-08 12:45:00,104.09,104.16,104.08,104.09,7800.0,74.5587,74.6088,74.5515,74.5587,7800.0
2013-04-08 12:50:00,104.1,104.1,104.0,104.04,15000.0,74.5658,74.5658,74.4942,74.5229,15000.0
2013-04-08 12:55:00,104.03,104.07,104.0,104.02,15600.0,74.5157,74.5444,74.4942,74.5085,15600.0
2013-04-08 13:00:00,104.05,104.13,104.02,104.11,6000.0,74.53,74.5873,74.5085,74.573,6000.0
2013-04-08 13:05:00,104.11,104.2,104.11,104.15,11700.0,74.573,74.6375,74.573,74.6017,11700.0
2013-04-08 13:10:00,104.14,104.17,104.12,104.14,10200.0,74.5945,74.616,74.5802,74.5945,10200.0
2013-04-08 13:15:00,104.17,104.2,104.12,104.15,8100.0,74.616,74.6375,74.5802,74.6017,8100.0
2013-04-08 13:20:00,104.14,104.16,104.07,104.09,20000.0,74.5945,74.6088,74.5444,74.5587,20000.0
2013-04-08 13:25:00,104.09,104.16,104.09,104.16,8100.0,74.5587,74.6088,74.5587,74.6088,8100.0
2013-04-08 13:30:00,104.16,104.16,104.03,104.03,17500.0,74.6088,74.6088,74.5157,74.5157,17500.0
2013-04-08 13:35:00,104.03,104.08,103.99,104.04,8500.0,74.5157,74.5515,74.4871,74.5229,8500.0
2013-04-08 13:40:00,104.05,104.15,104.03,104.14,8600.0,74.53,74.6017,74.5157,74.5945,8600.0
2013-04-08 13:45:00,104.16,104.37,104.16,104.34,21300.0,74.6088,74.7592,74.6088,74.7378,21300.0
2013-04-08 13:50:00,104.35,104.5,104.35,104.5,11000.0,74.7449,74.8524,74.7449,74.8524,11000.0
2013-04-08 13:55:00,104.49,104.66,104.49,104.66,30300.0,74.8452,74.967,74.8452,74.967,30300.0
2013-04-08 14:00:00,104.65,104.7,104.62,104.69,16300.0,74.9598,74.9956,74.9383,74.9885,16300.0
2013-04-08 14:05:00,104.68,104.71,104.58,104.64,32300.0,74.9813,75.0028,74.9097,74.9526,32300.0
2013-04-08 14:10:00,104.67,104.78,104.66,104.68,70900.0,74.9741,75.0529,74.967,74.9813,70900.0
2013-04-08 14:15:00,104.68,104.78,104.68,104.77,19700.0,74.9813,75.0529,74.9813,75.0458,19700.0
2013-04-08 14:20:00,104.78,104.83,104.77,104.83,11200.0,75.0529,75.0887,75.0458,75.0887,11200.0
2013-04-08 14:25:00,104.82,104.88,104.82,104.86,22700.0,75.0816,75.1246,75.0816,75.1102,22700.0
2013-04-08 14:30:00,104.85,104.88,104.82,104.82,10900.0,75.1031,75.1246,75.0816,75.0816,10900.0
2013-04-08 14:35:00,104.81,104.92,104.81,104.91,11300.0,75.0744,75.1532,75.0744,75.146,11300.0
2013-04-08 14:40:00,104.9,104.93,104.77,104.77,30000.0,75.1389,75.1604,75.0458,75.0458,30000.0
2013-04-08 14:45:00,104.78,104.82,104.67,104.68,13100.0,75.0529,75.0816,74.9741,74.9813,13100.0
2013-04-08 14:50:00,104.68,104.77,104.58,104.58,23000.0,74.9813,75.0458,74.9097,74.9097,23000.0
2013-04-08 14:55:00,104.59,104.64,104.55,104.59,21000.0,74.9168,74.9526,74.8882,74.9168,21000.0
2013-04-08 15:00:00,104.59,104.71,104.54,104.7,35700.0,74.9168,75.0028,74.881,74.9956,35700.0
2013-04-08 15:05:00,104.69,104.71,104.65,104.65,33600.0,74.9885,75.0028,74.9598,74.9598,33600.0
2013-04-08 15:10:00,104.66,104.73,104.65,104.72,25900.0,74.967,75.0171,74.9598,75.0099,25900.0
2013-04-08 15:15:00,104.71,104.74,104.64,104.64,36300.0,75.0028,75.0243,74.9526,74.9526,36300.0
2013-04-08 15:20:00,104.66,104.7,104.61,104.69,30100.0,74.967,74.9956,74.9312,74.9885,30100.0
2013-04-08 15:25:00,104.7,104.79,104.67,104.76,26100.0,74.9956,75.0601,74.9741,75.0386,26100.0
2013-04-08 15:30:00,104.77,104.8,104.68,104.78,36300.0,75.0458,75.0673,74.9813,75.0529,36300.0
2013-04-08 15:35:00,104.78,104.85,104.71,104.84,42300.0,75.0529,75.1031,75.0028,75.0959,42300.0
2013-04-08 15:40:00,104.85,105.0,104.85,104.99,54500.0,75.1031,75.2105,75.1031,75.2033,54500.0
2013-04-08 15:45:00,104.98,105.05,104.96,105.0,57200.0,75.1962,75.2463,75.1819,75.2105,57200.0
2013-04-08 15:50:00,105.0,105.07,104.93,105.03,96300.0,75.2105,75.2607,75.1604,75.232,96300.0
2013-04-08 15:55:00,105.03,105.14,105.03,105.1,191300.0,75.232,75.3108,75.232,75.2821,191300.0
2013-04-09 09:30:00,105.48,105.48,105.1,105.1,69700.0,75.5543,75.5543,75.2821,75.2821,69700.0
2013-04-09 09:35:00,105.21,105.22,105.01,105.03,34500.0,75.3609,75.3681,75.2177,75.232,34500.0
2013-04-09 09:40:00,105.05,105.07,104.55,104.66,40300.0,75.2463,75.2607,74.8882,74.967,40300.0
2013-04-09 09:45:00,104.7,104.92,104.58,104.82,18300.0,74.9956,75.1532,74.9097,75.0816,18300.0
2013-04-09 09:50:00,104.81,104.87,104.59,104.68,39100.0,75.0744,75.1174,74.9168,74.9813,39100.0
2013-04-09 09:55:00,104.72,104.73,104.31,104.35,53000.0,75.0099,75.0171,74.7163,74.7449,53000.0
2013-04-09 10:00:00,104.33,104.59,104.31,104.57,58000.0,74.7306,74.9168,74.7163,74.9025,58000.0
2013-04-09 10:05:00,104.53,104.82,104.52,104.78,46300.0,74.8739,75.0816,74.8667,75.0529,46300.0
2013-04-09 10:10:00,104.76,104.81,104.62,104.65,70800.0,75.0386,75.0744,74.9383,74.9598,70800.0
2013-04-09 10:15:00,104.65,104.95,104.54,104.62,35700.0,74.9598,75.1747,74.881,74.9383,35700.0
2013-04-09 10:20:00,104.61,104.71,104.61,104.64,22900.0,74.9312,75.0028,74.9312,74.9526,22900.0
2013-04-09 10:25:00,104.65,104.81,104.61,104.63,18000.0,74.9598,75.0744,74.9312,74.9455,18000.0
2013-04-09 10:30:00,104.66,104.69,104.34,104.36,29600.0,74.967,74.9885,74.7378,74.7521,29600.0
2013-04-09 10:35:00,104.38,104.57,104.28,104.34,22700.0,74.7664,74.9025,74.6948,74.7378,22700.0
2013-04-09 10:40:00,104.37,104.37,104.0,104.01,37800.0,74.7592,74.7592,74.4942,74.5014,37800.0
2013-04-09 10:45:00,104.0,104.12,103.99,104.0,27400.0,74.4942,74.5802,74.4871,74.4942,27400.0
2013-04-09 10:50:00,103.99,104.02,103.87,103.94,38300.0,74.4871,74.5085,74.4011,74.4512,38300.0
2013-04-09 10:55:00,103.94,104.05,103.86,104.03,42700.0,74.4512,74.53,74.3939,74.5157,42700.0
2013-04-09 11:00:00,104.08,104.13,103.99,104.05,19700.0,74.5515,74.5873,74.4871,74.53,19700.0
2013-04-09 11:05:00,104.03,104.18,103.89,104.08,26300.0,74.5157,74.6232,74.4154,74.5515,26300.0
2013-04-09 11:10:00,104.06,104.21,104.05,104.15,18500.0,74.5372,74.6446,74.53,74.6017,18500.0
2013-04-09 11:15:00,104.16,104.17,103.78,103.91,57600.0,74.6088,74.616,74.3366,74.4298,57600.0
2013-04-09 11:20:00,103.88,104.12,103.88,104.1,60400.0,74.4083,74.5802,74.4083,74.5658,60400.0
2013-04-09 11:25:00,104.12,104.39,104.04,104.39,39900.0,74.5802,74.7736,74.5229,74.7736,39900.0
2013-04-09 11:30:00,104.36,104.42,104.26,104.4,15800.0,74.7521,74.7951,74.6805,74.7807,15800.0
2013-04-09 11:35:00,104.47,104.48,104.28,104.31,16300.0,74.8309,74.838,74.6948,74.7163,16300.0
2013-04-09 11:40:00,104.29,104.34,104.2,104.21,12300.0,74.7019,74.7378,74.6375,74.6446,12300.0
2013-04-09 11:45:00,104.22,104.27,103.95,103.95,36900.0,74.6518,74.6876,74.4584,74.4584,36900.0
2013-04-09 11:50:00,103.97,103.98,103.89,103.91,12300.0,74.4727,74.4799,74.4154,74.4298,12300.0
2013-04-09 11:55:00,103.91,103.98,103.84,103.96,45100.0,74.4298,74.4799,74.3796,74.4656,45100.0
2013-04-09 12:00:00,103.97,104.02,103.93,104.0,33000.0,74.4727,74.5085,74.4441,74.4942,33000.0
2013-04-09 12:05:00,104.0,104.03,103.98,104.0,32200.0,74.4942,74.5157,74.4799,74.4942,32200.0
2013-04-09 12:10:00,104.01,104.21,103.98,104.11,33800.0,74.5014,74.6446,74.4799,74.573,33800.0
2013-04-09 12:15:00,104.11,104.14,104.05,104.13,23200.0,74.573,74.5945,74.53,74.5873,23200.0
2013-04-09 12:20:00,104.13,104.13,104.04,104.05,16800.0,74.5873,74.5873,74.5229,74.53,16800.0
2013-04-09 12:25:00,104.04,104.06,103.98,104.03,22600.0,74.5229,74.5372,74.4799,74.5157,22600.0
2013-04-09 12:30:00,104.03,104.08,104.0,104.05,38500.0,74.5157,74.5515,74.4942,74.53,38500.0
2013-04-09 12:35:00,104.05,104.12,104.01,104.04,18800.0,74.53,74.5802,74.5014,74.5229,18800.0
2013-04-09 12:40:00,104.06,104.15,104.06,104.11,12400.0,74.5372,74.6017,74.5372,74.573,12400.0
2013-04-09 12:45:00,104.1,104.27,104.1,104.21,11700.0,74.5658,74.6876,74.5658,74.6446,11700.0
2013-04-09 12:50:00,104.22,104.34,104.18,104.23,14500.0,74.6518,74.7378,74.6232,74.659,14500.0
2013-04-09 12:55:00,104.24,104.25,104.17,104.2,16000.0,74.6661,74.6733,74.616,74.6375,16000.0
2013-04-09 13:00:00,104.2,104.26,104.19,104.22,37100.0,74.6375,74.6805,74.6303,74.6518,37100.0
2013-04-09 13:05:00,104.21,104.26,104.14,104.21,21300.0,74.6446,74.6805,74.5945,74.6446,21300.0
2013-04-09 13:10:00,104.2,104.28,104.2,104.25,11700.0,74.6375,74.6948,74.6375,74.6733,11700.0
2013-04-09 13:15:00,104.27,104.51,104.26,104.44,49900.0,74.6876,74.8595,74.6805,74.8094,49900.0
2013-04-09 13:20:00,104.43,104.56,104.31,104.54,34000.0,74.8022,74.8953,74.7163,74.881,34000.0
2013-04-09 13:25:00,104.56,104.85,104.56,104.85,46400.0,74.8953,75.1031,74.8953,75.1031,46400.0
2013-04-09 13:30:00,104.85,104.98,104.82,104.98,32800.0,75.1031,75.1962,75.0816,75.1962,32800.0
2013-04-09 13:35:00,104.99,104.99,104.81,104.87,24000.0,75.2033,75.2033,75.0744,75.1174,24000.0
2013-04-09 13:40:00,104.86,104.99,104.84,104.9,20900.0,75.1102,75.2033,75.0959,75.1389,20900.0
2013-04-09 13:45:00,104.89,104.99,104.89,104.89,22900.0,75.1317,75.2033,75.1317,75.1317,22900.0
2013-04-09 13:50:00,104.91,104.99,104.84,104.86,28100.0,75.146,75.2033,75.0959,75.1102,28100.0
2013-04-09 13:55:00,104.87,104.87,104.65,104.75,30400.0,75.1174,75.1174,74.9598,75.0314,30400.0
2013-04-09 14:00:00,104.75,104.82,104.72,104.73,23900.0,75.0314,75.0816,75.0099,75.0171,23900.0
2013-04-09 14:05:00,104.74,104.75,104.65,104.75,17900.0,75.0243,75.0314,74.9598,75.0314,17900.0
2013-04-09 14:10:00,104.73,104.74,104.63,104.72,25400.0,75.0171,75.0243,74.9455,75.0099,25400.0
2013-04-09 14:15:00,104.73,104.81,104.73,104.77,33800.0,75.0171,75.0744,75.0171,75.0458,33800.0
2013-04-09 14:20:00,104.77,104.77,104.68,104.73,22300.0,75.0458,75.0458,74.9813,75.0171,22300.0
2013-04-09 14:25:00,104.73,104.82,104.71,104.78,35100.0,75.0171,75.0816,75.0028,75.0529,35100.0
2013-04-09 14:30:00,104.74,104.78,104.67,104.68,23100.0,75.0243,75.0529,74.9741,74.9813,23100.0
2013-04-09 14:35:00,104.69,104.69,104.63,104.65,12300.0,74.9885,74.9885,74.9455,74.9598,12300.0
2013-04-09 14:40:00,104.66,104.88,104.66,104.87,29200.0,74.967,75.1246,74.967,75.1174,29200.0
2013-04-09 14:45:00,104.87,104.91,104.77,104.77,28000.0,75.1174,75.146,75.0458,75.0458,28000.0
2013-04-09 14:50:00,104.77,104.84,104.69,104.74,14300.0,75.0458,75.0959,74.9885,75.0243,14300.0
2013-04-09 14:55:00,104.74,104.79,104.65,104.67,16900.0,75.0243,75.0601,74.9598,74.9741,16900.0
2013-04-09 15:00:00,104.69,104.76,104.67,104.7,23600.0,74.9885,75.0386,74.9741,74.9956,23600.0
2013-04-09 15:05:00,104.72,104.76,104.57,104.59,19400.0,75.0099,75.0386,74.9025,74.9168,19400.0
2013-04-09 15:10:00,104.61,104.72,104.59,104.66,18700.0,74.9312,75.0099,74.9168,74.967,18700.0
2013-04-09 15:15:00,104.67,104.74,104.6,104.71,18400.0,74.9741,75.0243,74.924,75.0028,18400.0
2013-04-09 15:20:00,104.7,104.84,104.66,104.8,35600.0,74.9956,75.0959,74.967,75.0673,35600.0
2013-04-09 15:25:00,104.78,104.8,104.75,104.79,19900.0,75.0529,75.0673,75.0314,75.0601,19900.0
2013-04-09 15:30:00,104.79,104.81,104.67,104.7,32400.0,75.0601,75.0744,74.9741,74.9956,32400.0
2013-04-09 15:35:00,104.69,104.75,104.63,104.67,46600.0,74.9885,75.0314,74.9455,74.9741,46600.0
2013-04-09 15:40:00,104.68,104.71,104.48,104.49,47600.0,74.9813,75.0028,74.838,74.8452,47600.0
2013-04-09 15:45:00,104.48,104.51,104.39,104.41,76000.0,74.838,74.8595,74.7736,74.7879,76000.0
2013-04-09 15:50:00,104.41,104.43,104.3,104.36,79500.0,74.7879,74.8022,74.7091,74.7521,79500.0
2013-04-09 15:55:00,104.36,104.41,104.14,104.34,211400.0,74.7521,74.7879,74.5945,74.7378,211400.0
2013-04-10 09:30:00,104.53,105.58,104.5,105.31,159100.0,74.8739,75.626,74.8524,75.4326,159100.0
2013-04-10 09:35:00,105.21,105.21,104.74,104.88,57600.0,75.3609,75.3609,75.0243,75.1246,57600.0
2013-04-10 09:40:00,104.86,105.12,104.78,105.01,35000.0,75.1102,75.2965,75.0529,75.2177,35000.0
2013-04-10 09:45:00,105.04,105.16,104.91,105.07,41700.0,75.2392,75.3251,75.146,75.2607,41700.0
2013-04-10 09:50:00,105.1,105.28,105.0,105.19,61400.0,75.2821,75.4111,75.2105,75.3466,61400.0
2013-04-10 09:55:00,105.19,105.46,105.13,105.45,105800.0,75.3466,75.54,75.3036,75.5328,105800.0
2013-04-10 10:00:00,105.47,105.98,105.31,105.84,120600.0,75.5472,75.9125,75.4326,75.8122,120600.0
2013-04-10 10:05:00,105.86,105.9,105.5,105.88,105800.0,75.8265,75.8552,75.5687,75.8408,105800.0
2013-04-10 10:10:00,105.88,105.95,105.74,105.9,51100.0,75.8408,75.891,75.7406,75.8552,51100.0
2013-04-10 10:15:00,105.91,106.15,105.89,106.0,60100.0,75.8623,76.0342,75.848,75.9268,60100.0
2013-04-10 10:20:00,106.0,106.08,105.93,106.06,58900.0,75.9268,75.9841,75.8767,75.9698,58900.0
2013-04-10 10:25:00,106.08,106.24,106.0,106.15,66900.0,75.9841,76.0987,75.9268,76.0342,66900.0
2013-04-10 10:30:00,106.2,106.45,106.16,106.44,53500.0,76.0701,76.2491,76.0414,76.242,53500.0
2013-04-10 10:35:00,106.42,106.44,106.21,106.37,55200.0,76.2276,76.242,76.0772,76.1918,55200.0
2013-04-10 10:40:00,106.36,106.79,106.36,106.74,66900.0,76.1847,76.4927,76.1847,76.4569,66900.0
2013-04-10 10:45:00,106.75,106.86,106.49,106.85,62500.0,76.464,76.5428,76.2778,76.5356,62500.0
2013-04-10 10:50:00,106.84,106.84,106.53,106.59,48700.0,76.5285,76.5285,76.3064,76.3494,48700.0
2013-04-10 10:55:00,106.6,106.79,106.54,106.75,58300.0,76.3566,76.4927,76.3136,76.464,58300.0
2013-04-10 11:00:00,106.75,106.85,106.53,106.8,69100.0,76.464,76.5356,76.3064,76.4998,69100.0
2013-04-10 11:05:00,106.8,106.9,106.68,106.77,76300.0,76.4998,76.5715,76.4139,76.4783,76300.0
2013-04-10 11:10:00,106.78,106.92,106.71,106.78,70200.0,76.4855,76.5858,76.4354,76.4855,70200.0
2013-04-10 11:15:00,106.79,106.79,106.57,106.64,25600.0,76.4927,76.4927,76.3351,76.3852,25600.0
2013-04-10 11:20:00,106.61,106.69,106.46,106.67,58500.0,76.3637,76.421,76.2563,76.4067,58500.0
2013-04-10 11:25:00,106.66,106.81,106.58,106.81,48700.0,76.3996,76.507,76.3422,76.507,48700.0
2013-04-10 11:30:00,106.79,106.88,106.66,106.67,25900.0,76.4927,76.5571,76.3996,76.4067,25900.0
2013-04-10 11:35:00,106.67,106.87,106.56,106.87,29300.0,76.4067,76.55,76.3279,76.55,29300.0
2013-04-10 11:40:00,106.88,106.9,106.83,106.84,24300.0,76.5571,76.5715,76.5213,76.5285,24300.0
2013-04-10 11:45:00,106.85,107.14,106.82,107.12,51700.0,76.5356,76.7434,76.5142,76.729,51700.0
2013-04-10 11:50:00,107.11,107.13,106.87,107.11,36700.0,76.7219,76.7362,76.55,76.7219,36700.0
2013-04-10 11:55:00,107.12,107.37,107.06,107.23,54800.0,76.729,76.9081,76.6861,76.8078,54800.0
2013-04-10 12:00:00,107.22,107.27,106.99,107.21,42100.0,76.8007,76.8365,76.6359,76.7935,42100.0
2013-04-10 12:05:00,107.24,107.34,107.17,107.28,33000.0,76.815,76.8866,76.7649,76.8437,33000.0
2013-04-10 12:10:00,107.29,107.48,107.28,107.47,29400.0,76.8508,76.9869,76.8437,76.9797,29400.0
2013-04-10 12:15:00,107.48,107.65,107.48,107.65,35300.0,76.9869,77.1087,76.9869,77.1087,35300.0
2013-04-10 12:20:00,107.64,107.87,107.48,107.51,106100.0,77.1015,77.2663,76.9869,77.0084,106100.0
2013-04-10 12:25:00,107.47,107.49,107.41,107.44,18900.0,76.9797,76.9941,76.9368,76.9583,18900.0
2013-04-10 12:30:00,107.44,107.61,107.44,107.58,39500.0,76.9583,77.08,76.9583,77.0585,39500.0
2013-04-10 12:35:00,107.59,107.7,107.54,107.63,28300.0,77.0657,77.1445,77.0299,77.0944,28300.0
2013-04-10 12:40:00,107.64,107.86,107.58,107.77,40000.0,77.1015,77.2591,77.0585,77.1946,40000.0
2013-04-10 12:45:00,107.77,108.0,107.77,107.83,37900.0,77.1946,77.3594,77.1946,77.2376,37900.0
2013-04-10 12:50:00,107.83,107.98,107.78,107.89,24600.0,77.2376,77.3451,77.2018,77.2806,24600.0
2013-04-10 12:55:00,107.89,107.93,107.76,107.89,35900.0,77.2806,77.3092,77.1875,77.2806,35900.0
2013-04-10 13:00:00,107.88,107.97,107.76,107.88,22800.0,77.2734,77.3379,77.1875,77.2734,22800.0
2013-04-10 13:05:00,107.88,107.97,107.84,107.97,24800.0,77.2734,77.3379,77.2448,77.3379,24800.0
2013-04-10 13:10:00,107.98,108.0,107.88,107.98,22100.0,77.3451,77.3594,77.2734,77.3451,22100.0
2013-04-10 13:15:00,107.96,107.99,107.9,107.92,34400.0,77.3307,77.3522,77.2878,77.3021,34400.0
2013-04-10 13:20:00,107.89,108.13,107.86,108.08,25300.0,77.2806,77.4525,77.2591,77.4167,25300.0
2013-04-10 13:25:00,108.07,108.11,107.88,107.97,53100.0,77.4095,77.4382,77.2734,77.3379,53100.0
2013-04-10 13:30:00,107.97,108.07,107.76,107.78,28900.0,77.3379,77.4095,77.1875,77.2018,28900.0
2013-04-10 13:35:00,107.76,107.76,107.6,107.66,58900.0,77.1875,77.1875,77.0729,77.1158,58900.0
2013-04-10 13:40:00,107.68,107.71,107.58,107.62,55900.0,77.1302,77.1517,77.0585,77.0872,55900.0
2013-04-10 13:45:00,107.61,107.73,107.6,107.69,33000.0,77.08,77.166,77.0729,77.1373,33000.0
2013-04-10 13:50:00,107.68,107.71,107.61,107.66,45000.0,77.1302,77.1517,77.08,77.1158,45000.0
2013-04-10 13:55:00,107.67,107.7,107.53,107.63,35800.0,77.123,77.1445,77.0227,77.0944,35800.0
2013-04-10 14:00:00,107.64,107.7,107.55,107.55,23200.0,77.1015,77.1445,77.0371,77.0371,23200.0
2013-04-10 14:05:00,107.56,107.59,107.47,107.5,30400.0,77.0442,77.0657,76.9797,77.0012,30400.0
2013-04-10 14:10:00,107.49,107.49,107.26,107.29,40100.0,76.9941,76.9941,76.8293,76.8508,40100.0
2013-04-10 14:15:00,107.3,107.4,107.21,107.32,22600.0,76.858,76.9296,76.7935,76.8723,22600.0
2013-04-10 14:20:00,107.28,107.5,107.28,107.33,28300.0,76.8437,77.0012,76.8437,76.8795,28300.0
2013-04-10 14:25:00,107.31,107.32,107.0,107.14,45700.0,76.8651,76.8723,76.6431,76.7434,45700.0
2013-04-10 14:30:00,107.14,107.18,107.05,107.18,28800.0,76.7434,76.772,76.6789,76.772,28800.0
2013-04-10 14:35:00,107.17,107.3,107.12,107.21,33000.0,76.7649,76.858,76.729,76.7935,33000.0
2013-04-10 14:40:00,107.23,107.24,107.11,107.17,58200.0,76.8078,76.815,76.7219,76.7649,58200.0
2013-04-10 14:45:00,107.18,107.33,107.16,107.33,45900.0,76.772,76.8795,76.7577,76.8795,45900.0
2013-04-10 14:50:00,107.32,107.37,107.23,107.33,30700.0,76.8723,76.9081,76.8078,76.8795,30700.0
2013-04-10 14:55:00,107.34,107.45,107.26,107.45,23800.0,76.8866,76.9654,76.8293,76.9654,23800.0
2013-04-10 15:00:00,107.45,107.5,107.37,107.38,43200.0,76.9654,77.0012,76.9081,76.9153,43200.0
2013-04-10 15:05:00,107.36,107.36,107.26,107.35,23800.0,76.901,76.901,76.8293,76.8938,23800.0
2013-04-10 15:10:00,107.36,107.46,107.34,107.36,27600.0,76.901,76.9726,76.8866,76.901,27600.0
2013-04-10 15:15:00,107.35,107.47,107.35,107.43,19900.0,76.8938,76.9797,76.8938,76.9511,19900.0
2013-04-10 15:20:00,107.43,107.62,107.39,107.6,32300.0,76.9511,77.0872,76.9224,77.0729,32300.0
2013-04-10 15:25:00,107.61,107.85,107.58,107.78,80000.0,77.08,77.2519,77.0585,77.2018,80000.0
2013-04-10 15:30:00,107.79,108.0,107.65,107.97,68700.0,77.209,77.3594,77.1087,77.3379,68700.0
2013-04-10 15:35:00,107.97,108.05,107.86,108.04,54300.0,77.3379,77.3952,77.2591,77.388,54300.0
2013-04-10 15:40:00,108.04,108.19,107.99,108.07,88700.0,77.388,77.4955,77.3522,77.4095,88700.0
2013-04-10 15:45:00,108.07,108.11,107.95,107.98,93500.0,77.4095,77.4382,77.3236,77.3451,93500.0
2013-04-10 15:50:00,107.98,108.05,107.94,108.04,169500.0,77.3451,77.3952,77.3164,77.388,169500.0
2013-04-10 15:55:00,108.04,108.27,107.99,108.26,318700.0,77.388,77.5528,77.3522,77.5456,318700.0
2013-04-11 09:30:00,108.59,109.36,108.48,109.0,148300.0,77.782,78.3335,77.7032,78.0757,148300.0
2013-04-11 09:35:00,109.07,109.2,108.82,109.06,86800.0,78.1258,78.2189,77.9467,78.1187,86800.0
2013-04-11 09:40:00,109.08,109.23,108.98,109.03,97500.0,78.133,78.2404,78.0613,78.0972,97500.0
2013-04-11 09:45:00,109.03,109.17,108.82,108.98,55200.0,78.0972,78.1974,77.9467,78.0613,55200.0
2013-04-11 09:50:00,109.04,109.18,108.82,108.83,57400.0,78.1043,78.2046,77.9467,77.9539,57400.0
2013-04-11 09:55:00,108.83,108.83,108.1,108.1,116300.0,77.9539,77.9539,77.431,77.431,116300.0
2013-04-11 10:00:00,108.11,108.74,108.11,108.68,96500.0,77.4382,77.8894,77.4382,77.8465,96500.0
2013-04-11 10:05:00,108.68,108.88,108.5,108.52,106600.0,77.8465,77.9897,77.7175,77.7319,106600.0
2013-04-11 10:10:00,108.52,108.64,108.35,108.35,80100.0,77.7319,77.8178,77.6101,77.6101,80100.0
2013-04-11 10:15:00,108.41,108.46,108.07,108.19,67400.0,77.6531,77.6889,77.4095,77.4955,67400.0
2013-04-11 10:20:00,108.23,108.35,108.22,108.32,45400.0,77.5241,77.6101,77.517,77.5886,45400.0
2013-04-11 10:25:00,108.31,108.6,108.31,108.54,59700.0,77.5814,77.7892,77.5814,77.7462,59700.0
2013-04-11 10:30:00,108.58,108.6,108.35,108.36,50100.0,77.7748,77.7892,77.6101,77.6172,50100.0
2013-04-11 10:35:00,108.38,108.4,107.95,108.1,83900.0,77.6316,77.6459,77.3236,77.431,83900.0
2013-04-11 10:40:00,108.1,108.3,108.06,108.16,70300.0,77.431,77.5743,77.4024,77.474,70300.0
2013-04-11 10:45:00,108.15,108.18,108.0,108.04,81200.0,77.4668,77.4883,77.3594,77.388,81200.0
2013-04-11 10:50:00,108.03,108.13,107.62,108.13,82200.0,77.3809,77.4525,77.0872,77.4525,82200.0
2013-04-11 10:55:00,108.13,108.28,107.99,108.22,59200.0,77.4525,77.5599,77.3522,77.517,59200.0
2013-04-11 11:00:00,108.22,108.37,108.19,108.36,23300.0,77.517,77.6244,77.4955,77.6172,23300.0
2013-04-11 11:05:00,108.37,108.55,108.37,108.53,47000.0,77.6244,77.7533,77.6244,77.739,47000.0
2013-04-11 11:10:00,108.5,108.5,108.31,108.34,73000.0,77.7175,77.7175,77.5814,77.6029,73000.0
2013-04-11 11:15:00,108.37,108.44,108.21,108.22,62800.0,77.6244,77.6746,77.5098,77.517,62800.0
2013-04-11 11:20:00,108.21,108.24,108.02,108.18,56300.0,77.5098,77.5313,77.3737,77.4883,56300.0
2013-04-11 11:25:00,108.19,108.38,108.17,108.36,105600.0,77.4955,77.6316,77.4812,77.6172,105600.0
2013-04-11 11:30:00,108.36,108.44,108.35,108.41,73100.0,77.6172,77.6746,77.6101,77.6531,73100.0
2013-04-11 11:35:00,108.41,108.43,108.29,108.34,79700.0,77.6531,77.6674,77.5671,77.6029,79700.0
2013-04-11 11:40:00,108.32,108.4,108.23,108.31,51900.0,77.5886,77.6459,77.5241,77.5814,51900.0
2013-04-11 11:45:00,108.28,108.36,108.24,108.36,38400.0,77.5599,77.6172,77.5313,77.6172,38400.0
2013-04-11 11:50:00,108.36,108.38,108.23,108.32,25500.0,77.6172,77.6316,77.5241,77.5886,25500.0
2013-04-11 11:55:00,108.32,108.37,108.18,108.25,29900.0,77.5886,77.6244,77.4883,77.5385,29900.0
2013-04-11 12:00:00,108.27,108.31,108.16,108.21,18800.0,77.5528,77.5814,77.474,77.5098,18800.0
2013-04-11 12:05:00,108.21,108.36,108.19,108.24,45400.0,77.5098,77.6172,77.4955,77.5313,45400.0
2013-04-11 12:10:00,108.25,108.3,108.2,108.3,30900.0,77.5385,77.5743,77.5026,77.5743,30900.0
2013-04-11 12:15:00,108.31,108.36,108.24,108.25,28900.0,77.5814,77.6172,77.5313,77.5385,28900.0
2013-04-11 12:20:00,108.25,108.36,108.23,108.35,23500.0,77.5385,77.6172,77.5241,77.6101,23500.0
2013-04-11 12:25:00,108.36,108.38,108.23,108.3,22300.0,77.6172,77.6316,77.5241,77.5743,22300.0
2013-04-11 12:30:00,108.33,108.49,108.28,108.45,31900.0,77.5958,77.7104,77.5599,77.6817,31900.0
2013-04-11 12:35:00,108.5,108.63,108.43,108.52,48400.0,77.7175,77.8106,77.6674,77.7319,48400.0
2013-04-11 12:40:00,108.51,108.56,108.46,108.52,32000.0,77.7247,77.7605,77.6889,77.7319,32000.0
2013-04-11 12:45:00,108.53,108.55,108.38,108.41,34600.0,77.739,77.7533,77.6316,77.6531,34600.0
2013-04-11 12:50:00,108.42,108.43,108.29,108.35,29700.0,77.6602,77.6674,77.5671,77.6101,29700.0
2013-04-11 12:55:00,108.34,108.43,108.33,108.34,52100.0,77.6029,77.6674,77.5958,77.6029,52100.0
2013-04-11 13:00:00,108.37,108.48,108.35,108.48,34900.0,77.6244,77.7032,77.6101,77.7032,34900.0
2013-04-11 13:05:00,108.48,108.5,108.38,108.4,29800.0,77.7032,77.7175,77.6316,77.6459,29800.0
2013-04-11 13:10:00,108.37,108.47,108.35,108.42,24300.0,77.6244,77.696,77.6101,77.6602,24300.0
2013-04-11 13:15:00,108.42,108.49,108.42,108.45,32900.0,77.6602,77.7104,77.6602,77.6817,32900.0
2013-04-11 13:20:00,108.45,108.55,108.36,108.39,42500.0,77.6817,77.7533,77.6172,77.6387,42500.0
2013-04-11 13:25:00,108.41,108.42,108.28,108.31,19300.0,77.6531,77.6602,77.5599,77.5814,19300.0
2013-04-11 13:30:00,108.29,108.43,108.24,108.37,23400.0,77.5671,77.6674,77.5313,77.6244,23400.0
2013-04-11 13:35:00,108.4,108.48,108.36,108.38,30600.0,77.6459,77.7032,77.6172,77.6316,30600.0
2013-04-11 13:40:00,108.39,108.4,108.27,108.3,26700.0,77.6387,77.6459,77.5528,77.5743,26700.0
2013-04-11 13:45:00,108.32,108.32,108.21,108.25,18900.0,77.5886,77.5886,77.5098,77.5385,18900.0
2013-04-11 13:50:00,108.26,108.27,108.01,108.01,18800.0,77.5456,77.5528,77.3665,77.3665,18800.0
2013-04-11 13:55:00,108.02,108.06,107.94,108.0,29800.0,77.3737,77.4024,77.3164,77.3594,29800.0
2013-04-11 14:00:00,108.0,108.07,107.91,107.94,32300.0,77.3594,77.4095,77.2949,77.3164,32300.0
2013-04-11 14:05:00,107.94,107.94,107.83,107.83,39800.0,77.3164,77.3164,77.2376,77.2376,39800.0
2013-04-11 14:10:00,107.83,107.83,107.67,107.71,33900.0,77.2376,77.2376,77.123,77.1517,33900.0
2013-04-11 14:15:00,107.71,107.94,107.68,107.89,49200.0,77.1517,77.3164,77.1302,77.2806,49200.0
2013-04-11 14:20:00,107.89,107.92,107.84,107.86,31500.0,77.2806,77.3021,77.2448,77.2591,31500.0
2013-04-11 14:25:00,107.86,107.98,107.85,107.96,31700.0,77.2591,77.3451,77.2519,77.3307,31700.0
2013-04-11 14:30:00,107.96,108.1,107.92,108.08,27800.0,77.3307,77.431,77.3021,77.4167,27800.0
2013-04-11 14:35:00,108.06,108.16,108.05,108.05,28500.0,77.4024,77.474,77.3952,77.3952,28500.0
2013-04-11 14:40:00,108.05,108.07,107.98,107.98,43200.0,77.3952,77.4095,77.3451,77.3451,43200.0
2013-04-11 14:45:00,107.97,108.01,107.82,107.85,20300.0,77.3379,77.3665,77.2305,77.2519,20300.0
2013-04-11 14:50:00,107.84,107.89,107.77,107.85,20900.0,77.2448,77.2806,77.1946,77.2519,20900.0
2013-04-11 14:55:00,107.85,108.08,107.83,108.07,40900.0,77.2519,77.4167,77.2376,77.4095,40900.0
2013-04-11 15:00:00,108.07,108.08,107.99,108.01,25600.0,77.4095,77.4167,77.3522,77.3665,25600.0
2013-04-11 15:05:00,108.01,108.23,108.01,108.17,42700.0,77.3665,77.5241,77.3665,77.4812,42700.0
2013-04-11 15:10:00,108.17,108.27,108.06,108.1,36100.0,77.4812,77.5528,77.4024,77.431,36100.0
2013-04-11 15:15:00,108.1,108.15,107.93,107.94,38200.0,77.431,77.4668,77.3092,77.3164,38200.0
2013-04-11 15:20:00,107.93,107.95,107.8,107.91,35700.0,77.3092,77.3236,77.2161,77.2949,35700.0
2013-04-11 15:25:00,107.92,108.01,107.9,107.97,55700.0,77.3021,77.3665,77.2878,77.3379,55700.0
2013-04-11 15:30:00,107.97,108.07,107.95,107.96,45800.0,77.3379,77.4095,77.3236,77.3307,45800.0
2013-04-11 15:35:00,107.95,108.02,107.86,107.92,55100.0,77.3236,77.3737,77.2591,77.3021,55100.0
2013-04-11 15:40:00,107.92,107.93,107.75,107.9,53900.0,77.3021,77.3092,77.1803,77.2878,53900.0
2013-04-11 15:45:00,107.92,108.06,107.92,107.98,50600.0,77.3021,77.4024,77.3021,77.3451,50600.0
2013-04-11 15:50:00,107.99,108.17,107.99,108.07,100100.0,77.3522,77.4812,77.3522,77.4095,100100.0
2013-04-11 15:55:00,108.08,108.28,108.08,108.22,200900.0,77.4167,77.5599,77.4167,77.517,200900.0
2013-04-12 09:30:00,108.4,109.39,108.17,108.93,195500.0,77.6459,78.355,77.4812,78.0255,195500.0
2013-04-12 09:35:00,108.94,109.9,108.85,109.58,114000.0,78.0327,78.7203,77.9682,78.4911,114000.0
2013-04-12 09:40:00,109.64,109.86,109.41,109.84,58400.0,78.5341,78.6917,78.3694,78.6774,58400.0
2013-04-12 09:45:00,109.84,109.9,109.63,109.76,31900.0,78.6774,78.7203,78.5269,78.6201,31900.0
2013-04-12 09:50:00,109.72,109.74,109.33,109.53,46200.0,78.5914,78.6057,78.312,78.4553,46200.0
2013-04-12 09:55:00,109.45,109.65,109.26,109.56,134400.0,78.398,78.5413,78.2619,78.4768,134400.0
2013-04-12 10:00:00,109.58,109.85,109.48,109.7,43600.0,78.4911,78.6845,78.4195,78.5771,43600.0
2013-04-12 10:05:00,109.69,109.7,109.46,109.67,63000.0,78.5699,78.5771,78.4052,78.5556,63000.0
2013-04-12 10:10:00,109.64,109.89,109.64,109.69,43300.0,78.5341,78.7132,78.5341,78.5699,43300.0
2013-04-12 10:15:00,109.71,109.83,109.6,109.74,64100.0,78.5842,78.6702,78.5054,78.6057,64100.0
2013-04-12 10:20:00,109.74,109.96,109.72,109.76,48900.0,78.6057,78.7633,78.5914,78.6201,48900.0
2013-04-12 10:25:00,109.75,109.92,109.66,109.81,53000.0,78.6129,78.7347,78.5484,78.6559,53000.0
2013-04-12 10:30:00,109.79,109.91,109.74,109.8,39200.0,78.6415,78.7275,78.6057,78.6487,39200.0
2013-04-12 10:35:00,109.82,109.92,109.71,109.79,36300.0,78.663,78.7347,78.5842,78.6415,36300.0
2013-04-12 10:40:00,109.82,109.87,109.67,109.67,59500.0,78.663,78.6988,78.5556,78.5556,59500.0
2013-04-12 10:45:00,109.67,109.7,109.02,109.17,94900.0,78.5556,78.5771,78.09,78.1974,94900.0
2013-04-12 10:50:00,109.16,109.23,108.98,109.04,86500.0,78.1903,78.2404,78.0613,78.1043,86500.0
2013-04-12 10:55:00,109.06,109.33,108.88,109.09,72700.0,78.1187,78.312,77.9897,78.1401,72700.0
2013-04-12 11:00:00,109.09,109.37,109.09,109.33,34100.0,78.1401,78.3407,78.1401,78.312,34100.0
2013-04-12 11:05:00,109.34,109.46,109.07,109.3,45800.0,78.3192,78.4052,78.1258,78.2906,45800.0
2013-04-12 11:10:00,109.28,109.65,109.25,109.65,41400.0,78.2762,78.5413,78.2547,78.5413,41400.0
2013-04-12 11:15:00,109.63,109.84,109.53,109.82,49000.0,78.5269,78.6774,78.4553,78.663,49000.0
2013-04-12 11:20:00,109.83,109.93,109.75,109.76,89600.0,78.6702,78.7418,78.6129,78.6201,89600.0
2013-04-12 11:25:00,109.76,110.27,109.72,110.08,290000.0,78.6201,78.9854,78.5914,78.8493,290000.0
2013-04-12 11:30:00,110.12,110.23,109.98,110.08,79900.0,78.8779,78.9567,78.7776,78.8493,79900.0
2013-04-12 11:35:00,110.07,110.17,110.04,110.1,31500.0,78.8421,78.9137,78.8206,78.8636,31500.0
2013-04-12 11:40:00,110.09,110.25,110.07,110.18,42300.0,78.8564,78.971,78.8421,78.9209,42300.0
2013-04-12 11:45:00,110.17,110.43,110.12,110.31,50500.0,78.9137,79.1,78.8779,79.014,50500.0
2013-04-12 11:50:00,110.43,110.55,110.31,110.47,51900.0,79.1,79.1859,79.014,79.1286,51900.0
2013-04-12 11:55:00,110.44,110.44,110.25,110.38,44200.0,79.1071,79.1071,78.971,79.0642,44200.0
2013-04-12 12:00:00,110.38,110.47,110.2,110.32,47900.0,79.0642,79.1286,78.9352,79.0212,47900.0
2013-04-12 12:05:00,110.29,110.62,110.27,110.62,41600.0,78.9997,79.2361,78.9854,79.2361,41600.0
2013-04-12 12:10:00,110.63,110.68,110.5,110.55,38900.0,79.2432,79.279,79.1501,79.1859,38900.0
2013-04-12 12:15:00,110.55,110.76,110.5,110.7,31300.0,79.1859,79.3363,79.1501,79.2934,31300.0
2013-04-12 12:20:00,110.72,110.9,110.7,110.83,47600.0,79.3077,79.4366,79.2934,79.3865,47600.0
2013-04-12 12:25:00,110.84,110.87,110.74,110.74,31700.0,79.3936,79.4151,79.322,79.322,31700.0
2013-04-12 12:30:00,110.71,110.82,110.66,110.67,37100.0,79.3005,79.3793,79.2647,79.2719,37100.0
2013-04-12 12:35:00,110.66,111.1,110.64,111.03,58500.0,79.2647,79.5799,79.2504,79.5297,58500.0
2013-04-12 12:40:00,111.02,111.24,111.01,111.22,48800.0,79.5226,79.6802,79.5154,79.6658,48800.0
2013-04-12 12:45:00,111.22,111.43,111.21,111.41,65100.0,79.6658,79.8163,79.6587,79.8019,65100.0
2013-04-12 12:50:00,111.4,111.63,111.33,111.63,96500.0,79.7948,79.9595,79.7446,79.9595,96500.0
2013-04-12 12:55:00,111.64,111.74,111.48,111.55,77400.0,79.9667,80.0383,79.8521,79.9022,77400.0
2013-04-12 13:00:00,111.56,111.89,111.56,111.77,90100.0,79.9094,80.1458,79.9094,80.0598,90100.0
2013-04-12 13:05:00,111.77,111.93,111.7,111.89,113500.0,80.0598,80.1744,80.0097,80.1458,113500.0
2013-04-12 13:10:00,111.91,112.1,111.87,111.98,117900.0,80.1601,80.2962,80.1314,80.2102,117900.0
2013-04-12 13:15:00,112.0,112.06,111.55,111.6,83300.0,80.2245,80.2675,79.9022,79.938,83300.0
2013-04-12 13:20:00,111.57,111.72,111.51,111.59,45300.0,79.9165,80.024,79.8736,79.9309,45300.0
2013-04-12 13:25:00,111.58,111.59,111.43,111.57,41500.0,79.9237,79.9309,79.8163,79.9165,41500.0
2013-04-12 13:30:00,111.56,111.69,111.55,111.61,35700.0,79.9094,80.0025,79.9022,79.9452,35700.0
2013-04-12 13:35:00,111.61,111.65,111.46,111.5,54900.0,79.9452,79.9738,79.8377,79.8664,54900.0
2013-04-12 13:40:00,111.51,111.56,111.38,111.5,61700.0,79.8736,79.9094,79.7804,79.8664,61700.0
2013-04-12 13:45:00,111.51,111.58,111.43,111.55,36700.0,79.8736,79.9237,79.8163,79.9022,36700.0
2013-04-12 13:50:00,111.55,111.58,111.3,111.34,33500.0,79.9022,79.9237,79.7231,79.7518,33500.0
2013-04-12 13:55:00,111.31,111.51,111.3,111.45,36900.0,79.7303,79.8736,79.7231,79.8306,36900.0
2013-04-12 14:00:00,111.48,111.6,111.4,111.53,57200.0,79.8521,79.938,79.7948,79.8879,57200.0
2013-04-12 14:05:00,111.53,111.65,111.47,111.52,44900.0,79.8879,79.9738,79.8449,79.8807,44900.0
2013-04-12 14:10:00,111.51,111.53,111.4,111.53,24700.0,79.8736,79.8879,79.7948,79.8879,24700.0
2013-04-12 14:15:00,111.53,111.56,111.36,111.36,29600.0,79.8879,79.9094,79.7661,79.7661,29600.0
2013-04-12 14:20:00,111.35,111.38,111.25,111.34,39300.0,79.759,79.7804,79.6873,79.7518,39300.0
2013-04-12 14:25:00,111.34,111.41,111.17,111.17,30800.0,79.7518,79.8019,79.63,79.63,30800.0
2013-04-12 14:30:00,111.16,111.27,111.13,111.2,46400.0,79.6229,79.7017,79.6014,79.6515,46400.0
2013-04-12 14:35:00,111.2,111.25,111.1,111.2,60500.0,79.6515,79.6873,79.5799,79.6515,60500.0
2013-04-12 14:40:00,111.2,111.42,111.17,111.25,65800.0,79.6515,79.8091,79.63,79.6873,65800.0
2013-04-12 14:45:00,111.25,111.29,111.17,111.2,39500.0,79.6873,79.716,79.63,79.6515,39500.0
2013-04-12 14:50:00,111.2,111.22,111.04,111.09,47500.0,79.6515,79.6658,79.5369,79.5727,47500.0
2013-04-12 14:55:00,111.1,111.13,111.01,111.07,42900.0,79.5799,79.6014,79.5154,79.5584,42900.0
2013-04-12 15:00:00,111.05,111.23,111.03,111.23,26500.0,79.5441,79.673,79.5297,79.673,26500.0
2013-04-12 15:05:00,111.23,111.34,111.22,111.32,29400.0,79.673,79.7518,79.6658,79.7375,29400.0
2013-04-12 15:10:00,111.33,111.57,111.29,111.57,57000.0,79.7446,79.9165,79.716,79.9165,57000.0
2013-04-12 15:15:00,111.56,111.62,111.47,111.56,37800.0,79.9094,79.9524,79.8449,79.9094,37800.0
2013-04-12 15:20:00,111.55,111.59,111.51,111.59,38200.0,79.9022,79.9309,79.8736,79.9309,38200.0
2013-04-12 15:25:00,111.59,111.67,111.57,111.66,41800.0,79.9309,79.9882,79.9165,79.981,41800.0
2013-04-12 15:30:00,111.66,111.88,111.65,111.78,108600.0,79.981,80.1386,79.9738,80.067,108600.0
2013-04-12 15:35:00,111.78,111.95,111.78,111.9,61900.0,80.067,80.1887,80.067,80.1529,61900.0
2013-04-12 15:40:00,111.9,111.9,111.79,111.83,101000.0,80.1529,80.1529,80.0741,80.1028,101000.0
2013-04-12 15:45:00,111.82,111.91,111.8,111.91,76700.0,80.0956,80.1601,80.0813,80.1601,76700.0
2013-04-12 15:50:00,111.91,111.93,111.7,111.76,119800.0,80.1601,80.1744,80.0097,80.0526,119800.0
2013-04-12 15:55:00,111.76,111.81,111.54,111.57,269400.0,80.0526,80.0884,79.8951,79.9165,269400.0
2013-04-15 09:30:00,111.31,111.44,111.0,111.19,108600.0,79.7303,79.8234,79.5083,79.6443,108600.0
2013-04-15 09:35:00,111.19,111.42,111.11,111.3,58800.0,79.6443,79.8091,79.587,79.7231,58800.0
2013-04-15 09:40:00,111.28,111.28,110.74,110.77,47300.0,79.7088,79.7088,79.322,79.3435,47300.0
2013-04-15 09:45:00,110.76,110.83,110.26,110.3,66900.0,79.3363,79.3865,78.9782,79.0069,66900.0
2013-04-15 09:50:00,110.3,110.7,110.3,110.7,39000.0,79.0069,79.2934,79.0069,79.2934,39000.0
2013-04-15 09:55:00,110.7,110.75,110.43,110.58,57700.0,79.2934,79.3292,79.1,79.2074,57700.0
2013-04-15 10:00:00,110.59,110.68,110.31,110.38,41800.0,79.2146,79.279,79.014,79.0642,41800.0
2013-04-15 10:05:00,110.35,110.54,110.22,110.46,54000.0,79.0427,79.1788,78.9495,79.1215,54000.0
2013-04-15 10:10:00,110.47,110.53,110.32,110.51,39900.0,79.1286,79.1716,79.0212,79.1573,39900.0
2013-04-15 10:15:00,110.52,110.76,110.47,110.7,37200.0,79.1644,79.3363,79.1286,79.2934,37200.0
2013-04-15 10:20:00,110.7,110.76,110.49,110.58,39500.0,79.2934,79.3363,79.1429,79.2074,39500.0
2013-04-15 10:25:00,110.58,110.66,110.48,110.55,22000.0,79.2074,79.2647,79.1358,79.1859,22000.0
2013-04-15 10:30:00,110.55,110.69,110.47,110.66,34100.0,79.1859,79.2862,79.1286,79.2647,34100.0
2013-04-15 10:35:00,110.66,110.82,110.59,110.74,35800.0,79.2647,79.3793,79.2146,79.322,35800.0
2013-04-15 10:40:00,110.71,111.08,110.68,110.97,63300.0,79.3005,79.5656,79.279,79.4868,63300.0
2013-04-15 10:45:00,110.95,111.19,110.87,111.1,67300.0,79.4724,79.6443,79.4151,79.5799,67300.0
2013-04-15 10:50:00,111.11,111.24,111.1,111.24,56300.0,79.587,79.6802,79.5799,79.6802,56300.0
2013-04-15 10:55:00,111.23,111.34,111.1,111.31,45100.0,79.673,79.7518,79.5799,79.7303,45100.0
2013-04-15 11:00:00,111.33,111.33,111.1,111.1,50400.0,79.7446,79.7446,79.5799,79.5799,50400.0
2013-04-15 11:05:00,111.1,111.12,110.94,110.94,43400.0,79.5799,79.5942,79.4653,79.4653,43400.0
2013-04-15 11:10:00,110.93,110.95,110.76,110.88,40400.0,79.4581,79.4724,79.3363,79.4223,40400.0
2013-04-15 11:15:00,110.89,110.89,110.65,110.68,39500.0,79.4295,79.4295,79.2576,79.279,39500.0
2013-04-15 11:20:00,110.7,110.85,110.69,110.72,32400.0,79.2934,79.4008,79.2862,79.3077,32400.0
2013-04-15 11:25:00,110.73,110.81,110.67,110.76,42400.0,79.3149,79.3722,79.2719,79.3363,42400.0
2013-04-15 11:30:00,110.76,110.77,110.51,110.57,47200.0,79.3363,79.3435,79.1573,79.2002,47200.0
2013-04-15 11:35:00,110.57,110.62,110.5,110.5,43200.0,79.2002,79.2361,79.1501,79.1501,43200.0
2013-04-15 11:40:00,110.53,110.56,110.42,110.46,23800.0,79.1716,79.1931,79.0928,79.1215,23800.0
2013-04-15 11:45:00,110.44,110.45,110.21,110.22,40600.0,79.1071,79.1143,78.9424,78.9495,40600.0
2013-04-15 11:50:00,110.23,110.24,109.82,109.82,72400.0,78.9567,78.9639,78.663,78.663,72400.0
2013-04-15 11:55:00,109.82,109.83,109.6,109.72,74400.0,78.663,78.6702,78.5054,78.5914,74400.0
2013-04-15 12:00:00,109.73,109.84,109.39,109.45,70500.0,78.5986,78.6774,78.355,78.398,70500.0
2013-04-15 12:05:00,109.48,109.75,109.47,109.73,25800.0,78.4195,78.6129,78.4123,78.5986,25800.0
2013-04-15 12:10:00,109.75,109.92,109.69,109.88,46900.0,78.6129,78.7347,78.5699,78.706,46900.0
2013-04-15 12:15:00,109.9,110.1,109.81,110.06,56100.0,78.7203,78.8636,78.6559,78.8349,56100.0
2013-04-15 12:20:00,110.07,110.08,109.96,110.01,19700.0,78.8421,78.8493,78.7633,78.7991,19700.0
2013-04-15 12:25:00,110.0,110.07,109.81,110.01,27800.0,78.792,78.8421,78.6559,78.7991,27800.0
2013-04-15 12:30:00,109.98,109.98,109.83,109.83,39900.0,78.7776,78.7776,78.6702,78.6702,39900.0
2013-04-15 12:35:00,109.82,109.82,109.58,109.71,33400.0,78.663,78.663,78.4911,78.5842,33400.0
2013-04-15 12:40:00,109.71,109.84,109.67,109.74,20000.0,78.5842,78.6774,78.5556,78.6057,20000.0
2013-04-15 12:45:00,109.74,109.78,109.52,109.6,31000.0,78.6057,78.6344,78.4481,78.5054,31000.0
2013-04-15 12:50:00,109.62,109.65,109.32,109.48,42700.0,78.5198,78.5413,78.3049,78.4195,42700.0
2013-04-15 12:55:00,109.45,109.71,109.43,109.67,23800.0,78.398,78.5842,78.3837,78.5556,23800.0
2013-04-15 13:00:00,109.65,109.74,109.57,109.73,17000.0,78.5413,78.6057,78.484,78.5986,17000.0
2013-04-15 13:05:00,109.74,109.79,109.64,109.78,26000.0,78.6057,78.6415,78.5341,78.6344,26000.0
2013-04-15 13:10:00,109.78,109.81,109.69,109.71,18200.0,78.6344,78.6559,78.5699,78.5842,18200.0
2013-04-15 13:15:00,109.71,109.73,109.56,109.67,20800.0,78.5842,78.5986,78.4768,78.5556,20800.0
2013-04-15 13:20:00,109.68,109.68,109.54,109.6,16100.0,78.5628,78.5628,78.4625,78.5054,16100.0
2013-04-15 13:25:00,109.6,109.73,109.55,109.68,18600.0,78.5054,78.5986,78.4696,78.5628,18600.0
2013-04-15 13:30:00,109.66,109.67,109.53,109.58,15700.0,78.5484,78.5556,78.4553,78.4911,15700.0
2013-04-15 13:35:00,109.57,109.59,109.47,109.52,17900.0,78.484,78.4983,78.4123,78.4481,17900.0
2013-04-15 13:40:00,109.51,109.52,109.28,109.28,26500.0,78.441,78.4481,78.2762,78.2762,26500.0
2013-04-15 13:45:00,109.27,109.48,109.26,109.37,37000.0,78.2691,78.4195,78.2619,78.3407,37000.0
2013-04-15 13:50:00,109.38,109.45,109.31,109.45,19900.0,78.3479,78.398,78.2977,78.398,19900.0
2013-04-15 13:55:00,109.46,109.46,109.3,109.34,13800.0,78.4052,78.4052,78.2906,78.3192,13800.0
2013-04-15 14:00:00,109.33,109.35,109.06,109.1,37900.0,78.312,78.3264,78.1187,78.1473,37900.0
2013-04-15 14:05:00,109.09,109.09,108.83,109.05,59400.0,78.1401,78.1401,77.9539,78.1115,59400.0
2013-04-15 14:10:00,109.07,109.14,108.91,108.94,35400.0,78.1258,78.176,78.0112,78.0327,35400.0
2013-04-15 14:15:00,108.94,109.0,108.82,108.97,53000.0,78.0327,78.0757,77.9467,78.0542,53000.0
2013-04-15 14:20:00,108.97,109.12,108.96,109.07,38400.0,78.0542,78.1616,78.047,78.1258,38400.0
2013-04-15 14:25:00,109.08,109.1,108.89,108.96,34600.0,78.133,78.1473,77.9969,78.047,34600.0
2013-04-15 14:30:00,108.96,109.04,108.95,108.97,19200.0,78.047,78.1043,78.0399,78.0542,19200.0
2013-04-15 14:35:00,108.95,109.15,108.95,109.03,19800.0,78.0399,78.1831,78.0399,78.0972,19800.0
2013-04-15 14:40:00,109.03,109.3,109.03,109.3,31700.0,78.0972,78.2906,78.0972,78.2906,31700.0
2013-04-15 14:45:00,109.32,109.44,109.24,109.31,37600.0,78.3049,78.3908,78.2476,78.2977,37600.0
2013-04-15 14:50:00,109.31,109.32,109.23,109.25,21500.0,78.2977,78.3049,78.2404,78.2547,21500.0
2013-04-15 14:55:00,109.27,109.3,108.78,108.8,42900.0,78.2691,78.2906,77.9181,77.9324,42900.0
2013-04-15 15:00:00,108.8,108.9,108.48,108.81,70900.0,77.9324,78.004,77.7032,77.9396,70900.0
2013-04-15 15:05:00,108.8,108.83,108.4,108.58,49800.0,77.9324,77.9539,77.6459,77.7748,49800.0
2013-04-15 15:10:00,108.59,108.69,108.4,108.51,65300.0,77.782,77.8536,77.6459,77.7247,65300.0
2013-04-15 15:15:00,108.52,108.89,108.49,108.85,82100.0,77.7319,77.9969,77.7104,77.9682,82100.0
2013-04-15 15:20:00,108.85,109.07,108.8,109.03,72200.0,77.9682,78.1258,77.9324,78.0972,72200.0
2013-04-15 15:25:00,109.04,109.08,108.84,108.84,49200.0,78.1043,78.133,77.9611,77.9611,49200.0
2013-04-15 15:30:00,108.84,109.05,108.71,108.75,74700.0,77.9611,78.1115,77.8679,77.8966,74700.0
2013-04-15 15:35:00,108.75,108.77,108.52,108.75,106400.0,77.8966,77.9109,77.7319,77.8966,106400.0
2013-04-15 15:40:00,108.75,108.99,108.71,108.96,58100.0,77.8966,78.0685,77.8679,78.047,58100.0
2013-04-15 15:45:00,108.94,109.11,108.74,108.74,92900.0,78.0327,78.1545,77.8894,77.8894,92900.0
2013-04-15 15:50:00,108.74,109.05,108.59,109.0,166800.0,77.8894,78.1115,77.782,78.0757,166800.0
2013-04-15 15:55:00,109.0,109.01,108.2,108.49,253700.0,78.0757,78.0828,77.5026,77.7104,253700.0
2013-04-16 09:30:00,109.41,109.5,108.71,108.96,119200.0,78.3694,78.4338,77.8679,78.047,119200.0
2013-04-16 09:35:00,108.95,109.28,108.83,109.19,79800.0,78.0399,78.2762,77.9539,78.2118,79800.0
2013-04-16 09:40:00,109.18,109.45,109.1,109.3,66600.0,78.2046,78.398,78.1473,78.2906,66600.0
2013-04-16 09:45:00,109.31,109.56,109.11,109.56,71600.0,78.2977,78.4768,78.1545,78.4768,71600.0
2013-04-16 09:50:00,109.59,109.78,109.57,109.64,100400.0,78.4983,78.6344,78.484,78.5341,100400.0
2013-04-16 09:55:00,109.63,109.65,109.4,109.51,70700.0,78.5269,78.5413,78.3622,78.441,70700.0
2013-04-16 10:00:00,109.51,109.52,109.33,109.4,67100.0,78.441,78.4481,78.312,78.3622,67100.0
2013-04-16 10:05:00,109.41,109.59,109.39,109.56,30000.0,78.3694,78.4983,78.355,78.4768,30000.0
2013-04-16 10:10:00,109.56,109.7,109.39,109.44,84700.0,78.4768,78.5771,78.355,78.3908,84700.0
2013-04-16 10:15:00,109.42,109.45,109.24,109.24,34200.0,78.3765,78.398,78.2476,78.2476,34200.0
2013-04-16 10:20:00,109.26,109.39,109.24,109.32,30700.0,78.2619,78.355,78.2476,78.3049,30700.0
2013-04-16 10:25:00,109.31,109.57,109.31,109.54,28700.0,78.2977,78.484,78.2977,78.4625,28700.0
2013-04-16 10:30:00,109.54,109.7,109.52,109.66,48400.0,78.4625,78.5771,78.4481,78.5484,48400.0
2013-04-16 10:35:00,109.66,109.68,109.26,109.27,28900.0,78.5484,78.5628,78.2619,78.2691,28900.0
2013-04-16 10:40:00,109.27,109.3,108.98,109.13,39700.0,78.2691,78.2906,78.0613,78.1688,39700.0
2013-04-16 10:45:00,109.12,109.38,108.98,109.37,41200.0,78.1616,78.3479,78.0613,78.3407,41200.0
2013-04-16 10:50:00,109.38,109.5,109.28,109.37,46500.0,78.3479,78.4338,78.2762,78.3407,46500.0
2013-04-16 10:55:00,109.38,109.69,109.37,109.59,22400.0,78.3479,78.5699,78.3407,78.4983,22400.0
2013-04-16 11:00:00,109.63,109.7,109.37,109.39,21100.0,78.5269,78.5771,78.3407,78.355,21100.0
2013-04-16 11:05:00,109.4,109.48,109.35,109.48,32800.0,78.3622,78.4195,78.3264,78.4195,32800.0
2013-04-16 11:10:00,109.48,109.68,109.43,109.59,59800.0,78.4195,78.5628,78.3837,78.4983,59800.0
2013-04-16 11:15:00,109.59,110.11,109.57,109.81,104200.0,78.4983,78.8708,78.484,78.6559,104200.0
2013-04-16 11:20:00,109.79,109.92,109.64,109.64,78300.0,78.6415,78.7347,78.5341,78.5341,78300.0
2013-04-16 11:25:00,109.66,109.69,109.53,109.6,28300.0,78.5484,78.5699,78.4553,78.5054,28300.0
2013-04-16 11:30:00,109.61,109.7,109.56,109.58,36200.0,78.5126,78.5771,78.4768,78.4911,36200.0
2013-04-16 11:35:00,109.56,109.64,109.53,109.58,25900.0,78.4768,78.5341,78.4553,78.4911,25900.0
2013-04-16 11:40:00,109.58,109.68,109.54,109.64,51300.0,78.4911,78.5628,78.4625,78.5341,51300.0
2013-04-16 11:45:00,109.67,109.83,109.66,109.71,30700.0,78.5556,78.6702,78.5484,78.5842,30700.0
2013-04-16 11:50:00,109.7,109.84,109.7,109.84,48700.0,78.5771,78.6774,78.5771,78.6774,48700.0
2013-04-16 11:55:00,109.84,109.85,109.79,109.85,31200.0,78.6774,78.6845,78.6415,78.6845,31200.0
2013-04-16 12:00:00,109.85,110.34,109.84,110.2,317500.0,78.6845,79.0355,78.6774,78.9352,317500.0
2013-04-16 12:05:00,110.23,110.24,110.03,110.1,49000.0,78.9567,78.9639,78.8135,78.8636,49000.0
2013-04-16 12:10:00,110.1,110.14,109.94,109.95,31100.0,78.8636,78.8922,78.749,78.7561,31100.0
2013-04-16 12:15:00,109.98,110.08,109.98,110.03,12600.0,78.7776,78.8493,78.7776,78.8135,12600.0
2013-04-16 12:20:00,110.03,110.1,110.02,110.1,25500.0,78.8135,78.8636,78.8063,78.8636,25500.0
2013-04-16 12:25:00,110.09,110.15,110.09,110.15,16500.0,78.8564,78.8994,78.8564,78.8994,16500.0
2013-04-16 12:30:00,110.15,110.26,110.07,110.26,54200.0,78.8994,78.9782,78.8421,78.9782,54200.0
2013-04-16 12:35:00,110.27,110.44,110.23,110.31,31600.0,78.9854,79.1071,78.9567,79.014,31600.0
2013-04-16 12:40:00,110.34,110.34,110.25,110.27,15700.0,79.0355,79.0355,78.971,78.9854,15700.0
2013-04-16 12:45:00,110.27,110.28,110.18,110.19,15400.0,78.9854,78.9925,78.9209,78.9281,15400.0
2013-04-16 12:50:00,110.19,110.45,110.19,110.37,59600.0,78.9281,79.1143,78.9281,79.057,59600.0
2013-04-16 12:55:00,110.41,110.57,110.38,110.54,39500.0,79.0856,79.2002,79.0642,79.1788,39500.0
2013-04-16 13:00:00,110.54,110.54,110.48,110.49,55400.0,79.1788,79.1788,79.1358,79.1429,55400.0
2013-04-16 13:05:00,110.5,110.5,110.4,110.4,25100.0,79.1501,79.1501,79.0785,79.0785,25100.0
2013-04-16 13:10:00,110.39,110.43,110.39,110.4,12200.0,79.0713,79.1,79.0713,79.0785,12200.0
2013-04-16 13:15:00,110.39,110.46,110.34,110.35,26000.0,79.0713,79.1215,79.0355,79.0427,26000.0
2013-04-16 13:20:00,110.34,110.37,110.26,110.29,23900.0,79.0355,79.057,78.9782,78.9997,23900.0
2013-04-16 13:25:00,110.29,110.34,110.25,110.33,12800.0,78.9997,79.0355,78.971,79.0283,12800.0
2013-04-16 13:30:00,110.31,110.37,110.25,110.25,24100.0,79.014,79.057,78.971,78.971,24100.0
2013-04-16 13:35:00,110.26,110.3,110.25,110.27,13900.0,78.9782,79.0069,78.971,78.9854,13900.0
2013-04-16 13:40:00,110.28,110.32,110.17,110.3,67300.0,78.9925,79.0212,78.9137,79.0069,67300.0
2013-04-16 13:45:00,110.31,110.31,110.23,110.26,10000.0,79.014,79.014,78.9567,78.9782,10000.0
2013-04-16 13:50:00,110.27,110.31,110.25,110.27,27200.0,78.9854,79.014,78.971,78.9854,27200.0
2013-04-16 13:55:00,110.26,110.33,110.25,110.32,41600.0,78.9782,79.0283,78.971,79.0212,41600.0
2013-04-16 14:00:00,110.31,110.34,110.28,110.32,32200.0,79.014,79.0355,78.9925,79.0212,32200.0
2013-04-16 14:05:00,110.31,110.36,110.29,110.35,31700.0,79.014,79.0498,78.9997,79.0427,31700.0
2013-04-16 14:10:00,110.36,110.39,110.25,110.38,103300.0,79.0498,79.0713,78.971,79.0642,103300.0
2013-04-16 14:15:00,110.4,110.42,110.3,110.38,21000.0,79.0785,79.0928,79.0069,79.0642,21000.0
2013-04-16 14:20:00,110.39,110.4,110.35,110.35,45600.0,79.0713,79.0785,79.0427,79.0427,45600.0
2013-04-16 14:25:00,110.36,110.37,110.21,110.37,38800.0,79.0498,79.057,78.9424,79.057,38800.0
2013-04-16 14:30:00,110.37,110.45,110.32,110.43,58200.0,79.057,79.1143,79.0212,79.1,58200.0
2013-04-16 14:35:00,110.45,110.55,110.41,110.55,57500.0,79.1143,79.1859,79.0856,79.1859,57500.0
2013-04-16 14:40:00,110.56,110.65,110.56,110.61,51400.0,79.1931,79.2576,79.1931,79.2289,51400.0
2013-04-16 14:45:00,110.63,110.77,110.61,110.63,38600.0,79.2432,79.3435,79.2289,79.2432,38600.0
2013-04-16 14:50:00,110.64,110.64,110.49,110.5,54300.0,79.2504,79.2504,79.1429,79.1501,54300.0
2013-04-16 14:55:00,110.49,110.53,110.22,110.25,63200.0,79.1429,79.1716,78.9495,78.971,63200.0
2013-04-16 15:00:00,110.25,110.28,110.18,110.19,35200.0,78.971,78.9925,78.9209,78.9281,35200.0
2013-04-16 15:05:00,110.2,110.32,110.19,110.32,29400.0,78.9352,79.0212,78.9281,79.0212,29400.0
2013-04-16 15:10:00,110.32,110.35,110.28,110.33,21000.0,79.0212,79.0427,78.9925,79.0283,21000.0
2013-04-16 15:15:00,110.36,110.56,110.31,110.51,36700.0,79.0498,79.1931,79.014,79.1573,36700.0
2013-04-16 15:20:00,110.51,110.66,110.5,110.66,33800.0,79.1573,79.2647,79.1501,79.2647,33800.0
2013-04-16 15:25:00,110.66,110.82,110.66,110.78,44600.0,79.2647,79.3793,79.2647,79.3507,44600.0
2013-04-16 15:30:00,110.78,110.89,110.76,110.84,43200.0,79.3507,79.4295,79.3363,79.3936,43200.0
2013-04-16 15:35:00,110.83,110.84,110.7,110.76,96100.0,79.3865,79.3936,79.2934,79.3363,96100.0
2013-04-16 15:40:00,110.77,110.84,110.73,110.77,83600.0,79.3435,79.3936,79.3149,79.3435,83600.0
2013-04-16 15:45:00,110.76,110.81,110.7,110.8,103900.0,79.3363,79.3722,79.2934,79.365,103900.0
2013-04-16 15:50:00,110.79,110.9,110.76,110.9,113600.0,79.3578,79.4366,79.3363,79.4366,113600.0
2013-04-16 15:55:00,110.9,110.94,110.79,110.86,163500.0,79.4366,79.4653,79.3578,79.408,163500.0
2013-04-17 09:30:00,109.89,110.41,109.57,109.69,96300.0,78.7132,79.0856,78.484,78.5699,96300.0
2013-04-17 09:35:00,109.67,110.17,109.67,110.06,37200.0,78.5556,78.9137,78.5556,78.8349,37200.0
2013-04-17 09:40:00,110.01,110.33,109.8,110.27,42800.0,78.7991,79.0283,78.6487,78.9854,42800.0
2013-04-17 09:45:00,110.27,110.39,110.14,110.26,40500.0,78.9854,79.0713,78.8922,78.9782,40500.0
2013-04-17 09:50:00,110.19,110.27,109.63,109.84,71800.0,78.9281,78.9854,78.5269,78.6774,71800.0
2013-04-17 09:55:00,109.84,109.96,109.4,109.53,57100.0,78.6774,78.7633,78.3622,78.4553,57100.0
2013-04-17 10:00:00,109.53,109.71,109.21,109.27,81200.0,78.4553,78.5842,78.2261,78.2691,81200.0
2013-04-17 10:05:00,109.27,109.35,108.75,108.94,106400.0,78.2691,78.3264,77.8966,78.0327,106400.0
2013-04-17 10:10:00,108.91,109.12,108.68,108.75,48900.0,78.0112,78.1616,77.8465,77.8966,48900.0
2013-04-17 10:15:00,108.74,108.94,108.54,108.54,52700.0,77.8894,78.0327,77.7462,77.7462,52700.0
2013-04-17 10:20:00,108.55,108.74,108.45,108.63,70500.0,77.7533,77.8894,77.6817,77.8106,70500.0
2013-04-17 10:25:00,108.61,108.91,108.58,108.69,23700.0,77.7963,78.0112,77.7748,77.8536,23700.0
2013-04-17 10:30:00,108.67,108.78,108.64,108.69,32300.0,77.8393,77.9181,77.8178,77.8536,32300.0
2013-04-17 10:35:00,108.72,108.87,108.49,108.49,36200.0,77.8751,77.9826,77.7104,77.7104,36200.0
2013-04-17 10:40:00,108.49,108.73,108.39,108.45,32000.0,77.7104,77.8823,77.6387,77.6817,32000.0
2013-04-17 10:45:00,108.45,108.85,108.42,108.75,21800.0,77.6817,77.9682,77.6602,77.8966,21800.0
2013-04-17 10:50:00,108.73,108.76,108.5,108.63,32900.0,77.8823,77.9038,77.7175,77.8106,32900.0
2013-04-17 10:55:00,108.62,108.62,108.26,108.28,59500.0,77.8035,77.8035,77.5456,77.5599,59500.0
2013-04-17 11:00:00,108.3,108.31,108.0,108.01,72100.0,77.5743,77.5814,77.3594,77.3665,72100.0
2013-04-17 11:05:00,108.0,108.04,107.65,107.95,55500.0,77.3594,77.388,77.1087,77.3236,55500.0
2013-04-17 11:10:00,107.92,108.11,107.88,108.07,38800.0,77.3021,77.4382,77.2734,77.4095,38800.0
2013-04-17 11:15:00,108.07,108.22,107.97,108.22,39400.0,77.4095,77.517,77.3379,77.517,39400.0
2013-04-17 11:20:00,108.22,108.47,108.19,108.34,22300.0,77.517,77.696,77.4955,77.6029,22300.0
2013-04-17 11:25:00,108.37,108.59,108.32,108.57,43800.0,77.6244,77.782,77.5886,77.7677,43800.0
2013-04-17 11:30:00,108.54,108.62,108.33,108.38,30600.0,77.7462,77.8035,77.5958,77.6316,30600.0
2013-04-17 11:35:00,108.42,108.59,108.42,108.48,30800.0,77.6602,77.782,77.6602,77.7032,30800.0
2013-04-17 11:40:00,108.52,108.68,108.52,108.6,29500.0,77.7319,77.8465,77.7319,77.7892,29500.0
2013-04-17 11:45:00,108.59,108.64,108.42,108.47,38900.0,77.782,77.8178,77.6602,77.696,38900.0
2013-04-17 11:50:00,108.5,108.66,108.48,108.56,26400.0,77.7175,77.8321,77.7032,77.7605,26400.0
2013-04-17 11:55:00,108.58,108.62,108.37,108.59,19200.0,77.7748,77.8035,77.6244,77.782,19200.0
2013-04-17 12:00:00,108.61,108.81,108.54,108.63,23900.0,77.7963,77.9396,77.7462,77.8106,23900.0
2013-04-17 12:05:00,108.65,108.71,108.41,108.45,40800.0,77.825,77.8679,77.6531,77.6817,40800.0
2013-04-17 12:10:00,108.46,108.64,108.46,108.47,20700.0,77.6889,77.8178,77.6889,77.696,20700.0
2013-04-17 12:15:00,108.49,108.69,108.28,108.66,27900.0,77.7104,77.8536,77.5599,77.8321,27900.0
2013-04-17 12:20:00,108.67,108.67,108.43,108.47,31000.0,77.8393,77.8393,77.6674,77.696,31000.0
2013-04-17 12:25:00,108.46,108.57,108.28,108.32,34800.0,77.6889,77.7677,77.5599,77.5886,34800.0
2013-04-17 12:30:00,108.42,108.63,108.35,108.63,16000.0,77.6602,77.8106,77.6101,77.8106,16000.0
2013-04-17 12:35:00,108.62,108.68,108.48,108.59,37100.0,77.8035,77.8465,77.7032,77.782,37100.0
2013-04-17 12:40:00,108.59,108.66,108.53,108.61,25400.0,77.782,77.8321,77.739,77.7963,25400.0
2013-04-17 12:45:00,108.65,108.69,108.45,108.58,29300.0,77.825,77.8536,77.6817,77.7748,29300.0
2013-04-17 12:50:00,108.6,108.71,108.42,108.68,33300.0,77.7892,77.8679,77.6602,77.8465,33300.0
2013-04-17 12:55:00,108.68,108.88,108.56,108.82,28500.0,77.8465,77.9897,77.7605,77.9467,28500.0
2013-04-17 13:00:00,108.82,109.18,108.78,109.18,27700.0,77.9467,78.2046,77.9181,78.2046,27700.0
2013-04-17 13:05:00,109.2,109.24,109.0,109.01,13400.0,78.2189,78.2476,78.0757,78.0828,13400.0
2013-04-17 13:10:00,109.02,109.04,108.95,108.99,19200.0,78.09,78.1043,78.0399,78.0685,19200.0
2013-04-17 13:15:00,109.0,109.27,109.0,109.18,32200.0,78.0757,78.2691,78.0757,78.2046,32200.0
2013-04-17 13:20:00,109.16,109.37,109.13,109.32,22500.0,78.1903,78.3407,78.1688,78.3049,22500.0
2013-04-17 13:25:00,109.36,109.44,109.18,109.2,43500.0,78.3335,78.3908,78.2046,78.2189,43500.0
2013-04-17 13:30:00,109.2,109.55,109.2,109.32,41300.0,78.2189,78.4696,78.2189,78.3049,41300.0
2013-04-17 13:35:00,109.31,109.54,109.28,109.48,26200.0,78.2977,78.4625,78.2762,78.4195,26200.0
2013-04-17 13:40:00,109.46,109.73,109.46,109.68,14300.0,78.4052,78.5986,78.4052,78.5628,14300.0
2013-04-17 13:45:00,109.71,109.78,109.61,109.64,25800.0,78.5842,78.6344,78.5126,78.5341,25800.0
2013-04-17 13:50:00,109.63,109.75,109.62,109.69,26900.0,78.5269,78.6129,78.5198,78.5699,26900.0
2013-04-17 13:55:00,109.7,109.76,109.54,109.74,33600.0,78.5771,78.6201,78.4625,78.6057,33600.0
2013-04-17 14:00:00,109.74,109.8,109.51,109.61,44400.0,78.6057,78.6487,78.441,78.5126,44400.0
2013-04-17 14:05:00,109.61,109.78,109.55,109.55,36000.0,78.5126,78.6344,78.4696,78.4696,36000.0
2013-04-17 14:10:00,109.57,109.65,109.46,109.63,26100.0,78.484,78.5413,78.4052,78.5269,26100.0
2013-04-17 14:15:00,109.64,109.71,109.42,109.46,26500.0,78.5341,78.5842,78.3765,78.4052,26500.0
2013-04-17 14:20:00,109.47,109.62,109.43,109.43,37500.0,78.4123,78.5198,78.3837,78.3837,37500.0
2013-04-17 14:25:00,109.43,109.58,109.37,109.45,65600.0,78.3837,78.4911,78.3407,78.398,65600.0
2013-04-17 14:30:00,109.47,109.54,109.28,109.28,26900.0,78.4123,78.4625,78.2762,78.2762,26900.0
2013-04-17 14:35:00,109.3,109.35,109.07,109.1,32900.0,78.2906,78.3264,78.1258,78.1473,32900.0
2013-04-17 14:40:00,109.07,109.15,108.71,108.77,64200.0,78.1258,78.1831,77.8679,77.9109,64200.0
2013-04-17 14:45:00,108.81,108.98,108.74,108.84,22900.0,77.9396,78.0613,77.8894,77.9611,22900.0
2013-04-17 14:50:00,108.82,108.96,108.64,108.96,23700.0,77.9467,78.047,77.8178,78.047,23700.0
2013-04-17 14:55:00,108.98,109.26,108.97,109.18,20500.0,78.0613,78.2619,78.0542,78.2046,20500.0
2013-04-17 15:00:00,109.18,109.3,109.06,109.27,20500.0,78.2046,78.2906,78.1187,78.2691,20500.0
2013-04-17 15:05:00,109.27,109.36,109.13,109.24,27200.0,78.2691,78.3335,78.1688,78.2476,27200.0
2013-04-17 15:10:00,109.25,109.45,109.18,109.37,17500.0,78.2547,78.398,78.2046,78.3407,17500.0
2013-04-17 15:15:00,109.39,109.59,109.39,109.47,36400.0,78.355,78.4983,78.355,78.4123,36400.0
2013-04-17 15:20:00,109.49,109.51,109.3,109.49,24300.0,78.4267,78.441,78.2906,78.4267,24300.0
2013-04-17 15:25:00,109.5,109.54,109.36,109.42,37600.0,78.4338,78.4625,78.3335,78.3765,37600.0
2013-04-17 15:30:00,109.42,109.53,109.29,109.33,56600.0,78.3765,78.4553,78.2834,78.312,56600.0
2013-04-17 15:35:00,109.32,109.42,109.09,109.25,63800.0,78.3049,78.3765,78.1401,78.2547,63800.0
2013-04-17 15:40:00,109.21,109.38,109.18,109.25,56100.0,78.2261,78.3479,78.2046,78.2547,56100.0
2013-04-17 15:45:00,109.25,109.59,109.14,109.54,55500.0,78.2547,78.4983,78.176,78.4625,55500.0
2013-04-17 15:50:00,109.53,109.67,109.49,109.63,61800.0,78.4553,78.5556,78.4267,78.5269,61800.0
2013-04-17 15:55:00,109.63,109.79,109.41,109.42,128100.0,78.5269,78.6415,78.3694,78.3765,128100.0
2013-04-18 09:30:00,109.63,109.9,108.5,108.67,69000.0,78.5269,78.7203,77.7175,77.8393,69000.0
2013-04-18 09:35:00,108.82,109.18,108.73,108.99,60000.0,77.9467,78.2046,77.8823,78.0685,60000.0
2013-04-18 09:40:00,108.99,109.27,108.99,109.26,35800.0,78.0685,78.2691,78.0685,78.2619,35800.0
2013-04-18 09:45:00,109.3,109.52,108.92,109.01,56400.0,78.2906,78.4481,78.0184,78.0828,56400.0
2013-04-18 09:50:00,109.02,109.02,108.67,108.98,54900.0,78.09,78.09,77.8393,78.0613,54900.0
2013-04-18 09:55:00,108.97,109.0,108.63,108.8,39800.0,78.0542,78.0757,77.8106,77.9324,39800.0
2013-04-18 10:00:00,108.78,108.78,107.96,108.22,150900.0,77.9181,77.9181,77.3307,77.517,150900.0
2013-04-18 10:05:00,108.25,108.67,108.23,108.45,38900.0,77.5385,77.8393,77.5241,77.6817,38900.0
2013-04-18 10:10:00,108.46,108.8,108.45,108.8,20100.0,77.6889,77.9324,77.6817,77.9324,20100.0
2013-04-18 10:15:00,108.76,108.78,108.36,108.41,53500.0,77.9038,77.9181,77.6172,77.6531,53500.0
2013-04-18 10:20:00,108.44,108.64,108.42,108.58,26300.0,77.6746,77.8178,77.6602,77.7748,26300.0
2013-04-18 10:25:00,108.57,108.86,108.4,108.84,29200.0,77.7677,77.9754,77.6459,77.9611,29200.0
2013-04-18 10:30:00,108.87,109.0,108.78,108.79,33000.0,77.9826,78.0757,77.9181,77.9253,33000.0
2013-04-18 10:35:00,108.79,108.93,108.64,108.64,19600.0,77.9253,78.0255,77.8178,77.8178,19600.0
2013-04-18 10:40:00,108.68,108.77,108.41,108.7,30200.0,77.8465,77.9109,77.6531,77.8608,30200.0
2013-04-18 10:45:00,108.68,108.91,108.48,108.88,52900.0,77.8465,78.0112,77.7032,77.9897,52900.0
2013-04-18 10:50:00,108.89,109.09,108.79,109.07,27800.0,77.9969,78.1401,77.9253,78.1258,27800.0
2013-04-18 10:55:00,109.07,109.11,108.84,108.84,12400.0,78.1258,78.1545,77.9611,77.9611,12400.0
2013-04-18 11:00:00,108.87,108.9,108.58,108.62,44900.0,77.9826,78.004,77.7748,77.8035,44900.0
2013-04-18 11:05:00,108.63,108.64,108.27,108.27,38900.0,77.8106,77.8178,77.5528,77.5528,38900.0
2013-04-18 11:10:00,108.28,108.39,108.18,108.24,45800.0,77.5599,77.6387,77.4883,77.5313,45800.0
2013-04-18 11:15:00,108.22,108.42,108.21,108.27,21900.0,77.517,77.6602,77.5098,77.5528,21900.0
2013-04-18 11:20:00,108.28,108.43,108.25,108.32,34000.0,77.5599,77.6674,77.5385,77.5886,34000.0
2013-04-18 11:25:00,108.31,108.46,108.24,108.31,25700.0,77.5814,77.6889,77.5313,77.5814,25700.0
2013-04-18 11:30:00,108.34,108.62,108.34,108.42,19100.0,77.6029,77.8035,77.6029,77.6602,19100.0
2013-04-18 11:35:00,108.45,108.5,108.26,108.32,15100.0,77.6817,77.7175,77.5456,77.5886,15100.0
2013-04-18 11:40:00,108.32,108.39,108.1,108.12,81600.0,77.5886,77.6387,77.431,77.4453,81600.0
2013-04-18 11:45:00,108.09,108.23,107.89,108.22,46500.0,77.4238,77.5241,77.2806,77.517,46500.0
2013-04-18 11:50:00,108.2,108.27,108.08,108.2,23700.0,77.5026,77.5528,77.4167,77.5026,23700.0
2013-04-18 11:55:00,108.22,108.31,108.07,108.1,35800.0,77.517,77.5814,77.4095,77.431,35800.0
2013-04-18 12:00:00,108.09,108.14,107.94,108.0,51000.0,77.4238,77.4597,77.3164,77.3594,51000.0
2013-04-18 12:05:00,107.99,108.06,107.88,107.9,20600.0,77.3522,77.4024,77.2734,77.2878,20600.0
2013-04-18 12:10:00,107.89,108.01,107.88,108.01,44200.0,77.2806,77.3665,77.2734,77.3665,44200.0
2013-04-18 12:15:00,107.98,108.07,107.86,107.88,38700.0,77.3451,77.4095,77.2591,77.2734,38700.0
2013-04-18 12:20:00,107.88,108.07,107.86,108.03,11500.0,77.2734,77.4095,77.2591,77.3809,11500.0
2013-04-18 12:25:00,108.01,108.15,107.94,107.95,21200.0,77.3665,77.4668,77.3164,77.3236,21200.0
2013-04-18 12:30:00,107.95,108.0,107.85,107.97,21700.0,77.3236,77.3594,77.2519,77.3379,21700.0
2013-04-18 12:35:00,107.98,108.01,107.83,107.85,18500.0,77.3451,77.3665,77.2376,77.2519,18500.0
2013-04-18 12:40:00,107.86,108.0,107.83,107.99,14200.0,77.2591,77.3594,77.2376,77.3522,14200.0
2013-04-18 12:45:00,107.99,108.06,107.94,108.0,8600.0,77.3522,77.4024,77.3164,77.3594,8600.0
2013-04-18 12:50:00,107.99,108.17,107.99,108.15,17100.0,77.3522,77.4812,77.3522,77.4668,17100.0
2013-04-18 12:55:00,108.16,108.24,108.03,108.09,26700.0,77.474,77.5313,77.3809,77.4238,26700.0
2013-04-18 13:00:00,108.12,108.31,108.09,108.31,12500.0,77.4453,77.5814,77.4238,77.5814,12500.0
2013-04-18 13:05:00,108.32,108.35,108.14,108.26,13400.0,77.5886,77.6101,77.4597,77.5456,13400.0
2013-04-18 13:10:00,108.28,108.35,108.16,108.16,10700.0,77.5599,77.6101,77.474,77.474,10700.0
2013-04-18 13:15:00,108.17,108.24,108.07,108.09,20000.0,77.4812,77.5313,77.4095,77.4238,20000.0
2013-04-18 13:20:00,108.1,108.14,108.05,108.09,11000.0,77.431,77.4597,77.3952,77.4238,11000.0
2013-04-18 13:25:00,108.09,108.12,108.01,108.09,13200.0,77.4238,77.4453,77.3665,77.4238,13200.0
2013-04-18 13:30:00,108.09,108.12,108.0,108.06,9600.0,77.4238,77.4453,77.3594,77.4024,9600.0
2013-04-18 13:35:00,108.06,108.15,107.95,108.13,21500.0,77.4024,77.4668,77.3236,77.4525,21500.0
2013-04-18 13:40:00,108.12,108.17,107.95,108.04,17500.0,77.4453,77.4812,77.3236,77.388,17500.0
2013-04-18 13:45:00,108.04,108.04,107.9,107.94,12400.0,77.388,77.388,77.2878,77.3164,12400.0
2013-04-18 13:50:00,107.95,107.96,107.87,107.94,21800.0,77.3236,77.3307,77.2663,77.3164,21800.0
2013-04-18 13:55:00,107.95,108.01,107.92,107.94,22600.0,77.3236,77.3665,77.3021,77.3164,22600.0
2013-04-18 14:00:00,107.93,107.96,107.69,107.72,24600.0,77.3092,77.3307,77.1373,77.1588,24600.0
2013-04-18 14:05:00,107.71,107.76,107.33,107.4,68600.0,77.1517,77.1875,76.8795,76.9296,68600.0
2013-04-18 14:10:00,107.39,107.39,107.06,107.15,56400.0,76.9224,76.9224,76.6861,76.7505,56400.0
2013-04-18 14:15:00,107.15,107.23,106.88,106.94,54100.0,76.7505,76.8078,76.5571,76.6001,54100.0
2013-04-18 14:20:00,106.94,107.08,106.84,106.95,55000.0,76.6001,76.7004,76.5285,76.6073,55000.0
2013-04-18 14:25:00,106.95,107.05,106.89,106.97,55000.0,76.6073,76.6789,76.5643,76.6216,55000.0
2013-04-18 14:30:00,106.95,107.1,106.91,106.98,54500.0,76.6073,76.7147,76.5786,76.6288,54500.0
2013-04-18 14:35:00,107.0,107.18,107.0,107.13,45200.0,76.6431,76.772,76.6431,76.7362,45200.0
2013-04-18 14:40:00,107.1,107.16,106.96,106.96,49400.0,76.7147,76.7577,76.6144,76.6144,49400.0
2013-04-18 14:45:00,106.94,107.04,106.61,106.61,94400.0,76.6001,76.6717,76.3637,76.3637,94400.0
2013-04-18 14:50:00,106.61,106.7,106.34,106.6,63800.0,76.3637,76.4282,76.1703,76.3566,63800.0
2013-04-18 14:55:00,106.57,106.58,106.3,106.48,57500.0,76.3351,76.3422,76.1417,76.2706,57500.0
2013-04-18 15:00:00,106.48,106.62,106.47,106.55,38800.0,76.2706,76.3709,76.2635,76.3208,38800.0
2013-04-18 15:05:00,106.54,106.66,106.38,106.38,60200.0,76.3136,76.3996,76.199,76.199,60200.0
2013-04-18 15:10:00,106.41,106.64,106.41,106.62,70600.0,76.2205,76.3852,76.2205,76.3709,70600.0
2013-04-18 15:15:00,106.6,106.7,106.44,106.66,60700.0,76.3566,76.4282,76.242,76.3996,60700.0
2013-04-18 15:20:00,106.65,106.78,106.52,106.76,41500.0,76.3924,76.4855,76.2993,76.4712,41500.0
2013-04-18 15:25:00,106.77,106.85,106.71,106.79,45000.0,76.4783,76.5356,76.4354,76.4927,45000.0
2013-04-18 15:30:00,106.79,107.09,106.79,107.03,84300.0,76.4927,76.7076,76.4927,76.6646,84300.0
2013-04-18 15:35:00,107.03,107.1,106.92,107.06,75200.0,76.6646,76.7147,76.5858,76.6861,75200.0
2013-04-18 15:40:00,107.06,107.14,107.0,107.13,45700.0,76.6861,76.7434,76.6431,76.7362,45700.0
2013-04-18 15:45:00,107.12,107.26,107.02,107.14,94400.0,76.729,76.8293,76.6574,76.7434,94400.0
2013-04-18 15:50:00,107.14,107.37,107.1,107.31,193800.0,76.7434,76.9081,76.7147,76.8651,193800.0
2013-04-18 15:55:00,107.31,107.96,107.23,107.45,309300.0,76.8651,77.3307,76.8078,76.9654,309300.0
2013-04-19 09:30:00,107.37,109.44,107.17,109.2,735100.0,76.9081,78.3908,76.7649,78.2189,735100.0
2013-04-19 09:35:00,109.22,109.63,109.18,109.57,98800.0,78.2333,78.5269,78.2046,78.484,98800.0
2013-04-19 09:40:00,109.59,109.71,108.88,108.93,66900.0,78.4983,78.5842,77.9897,78.0255,66900.0
2013-04-19 09:45:00,108.98,109.16,108.43,108.53,82900.0,78.0613,78.1903,77.6674,77.739,82900.0
2013-04-19 09:50:00,108.54,108.89,108.4,108.65,95300.0,77.7462,77.9969,77.6459,77.825,95300.0
2013-04-19 09:55:00,108.68,109.22,108.66,109.19,50800.0,77.8465,78.2333,77.8321,78.2118,50800.0
2013-04-19 10:00:00,109.23,109.59,109.08,109.59,73800.0,78.2404,78.4983,78.133,78.4983,73800.0
2013-04-19 10:05:00,109.6,109.75,109.38,109.44,81900.0,78.5054,78.6129,78.3479,78.3908,81900.0
2013-04-19 10:10:00,109.46,109.5,109.09,109.35,54800.0,78.4052,78.4338,78.1401,78.3264,54800.0
2013-04-19 10:15:00,109.36,109.74,109.27,109.51,55700.0,78.3335,78.6057,78.2691,78.441,55700.0
2013-04-19 10:20:00,109.5,109.64,109.32,109.64,29700.0,78.4338,78.5341,78.3049,78.5341,29700.0
2013-04-19 10:25:00,109.66,109.66,109.29,109.52,47400.0,78.5484,78.5484,78.2834,78.4481,47400.0
2013-04-19 10:30:00,109.54,109.57,109.33,109.55,28000.0,78.4625,78.484,78.312,78.4696,28000.0
2013-04-19 10:35:00,109.56,109.59,109.43,109.51,35400.0,78.4768,78.4983,78.3837,78.441,35400.0
2013-04-19 10:40:00,109.51,109.59,109.45,109.55,45800.0,78.441,78.4983,78.398,78.4696,45800.0
2013-04-19 10:45:00,109.52,109.57,109.37,109.47,28300.0,78.4481,78.484,78.3407,78.4123,28300.0
2013-04-19 10:50:00,109.5,109.51,109.28,109.4,25300.0,78.4338,78.441,78.2762,78.3622,25300.0
2013-04-19 10:55:00,109.41,109.57,109.35,109.53,25200.0,78.3694,78.484,78.3264,78.4553,25200.0
2013-04-19 11:00:00,109.54,109.63,109.41,109.43,30700.0,78.4625,78.5269,78.3694,78.3837,30700.0
2013-04-19 11:05:00,109.42,109.76,109.37,109.72,29000.0,78.3765,78.6201,78.3407,78.5914,29000.0
2013-04-19 11:10:00,109.72,109.94,109.69,109.9,30800.0,78.5914,78.749,78.5699,78.7203,30800.0
2013-04-19 11:15:00,109.9,110.05,109.9,109.95,55200.0,78.7203,78.8278,78.7203,78.7561,55200.0
2013-04-19 11:20:00,109.97,110.03,109.96,110.01,41500.0,78.7705,78.8135,78.7633,78.7991,41500.0
2013-04-19 11:25:00,110.01,110.06,109.93,110.0,21700.0,78.7991,78.8349,78.7418,78.792,21700.0
2013-04-19 11:30:00,110.0,110.16,109.87,109.87,35700.0,78.792,78.9066,78.6988,78.6988,35700.0
2013-04-19 11:35:00,109.86,109.98,109.79,109.82,36500.0,78.6917,78.7776,78.6415,78.663,36500.0
2013-04-19 11:40:00,109.84,109.94,109.8,109.86,20300.0,78.6774,78.749,78.6487,78.6917,20300.0
2013-04-19 11:45:00,109.87,109.89,109.64,109.65,16900.0,78.6988,78.7132,78.5341,78.5413,16900.0
2013-04-19 11:50:00,109.67,109.77,109.63,109.75,20100.0,78.5556,78.6272,78.5269,78.6129,20100.0
2013-04-19 11:55:00,109.72,109.88,109.69,109.78,17100.0,78.5914,78.706,78.5699,78.6344,17100.0
2013-04-19 12:00:00,109.79,109.94,109.77,109.88,24900.0,78.6415,78.749,78.6272,78.706,24900.0
2013-04-19 12:05:00,109.88,109.93,109.71,109.77,14300.0,78.706,78.7418,78.5842,78.6272,14300.0
2013-04-19 12:10:00,109.77,109.81,109.66,109.79,22300.0,78.6272,78.6559,78.5484,78.6415,22300.0
2013-04-19 12:15:00,109.78,109.78,109.63,109.7,22600.0,78.6344,78.6344,78.5269,78.5771,22600.0
2013-04-19 12:20:00,109.71,109.9,109.67,109.86,26700.0,78.5842,78.7203,78.5556,78.6917,26700.0
2013-04-19 12:25:00,109.86,109.94,109.84,109.9,19100.0,78.6917,78.749,78.6774,78.7203,19100.0
2013-04-19 12:30:00,109.91,109.98,109.81,109.95,26100.0,78.7275,78.7776,78.6559,78.7561,26100.0
2013-04-19 12:35:00,109.96,110.02,109.85,110.02,19200.0,78.7633,78.8063,78.6845,78.8063,19200.0
2013-04-19 12:40:00,110.0,110.18,109.85,110.12,361100.0,78.792,78.9209,78.6845,78.8779,361100.0
2013-04-19 12:45:00,110.15,110.31,110.13,110.2,98400.0,78.8994,79.014,78.8851,78.9352,98400.0
2013-04-19 12:50:00,110.2,110.21,110.12,110.19,52400.0,78.9352,78.9424,78.8779,78.9281,52400.0
2013-04-19 12:55:00,110.2,110.22,110.09,110.15,22100.0,78.9352,78.9495,78.8564,78.8994,22100.0
2013-04-19 13:00:00,110.15,110.17,110.04,110.04,25500.0,78.8994,78.9137,78.8206,78.8206,25500.0
2013-04-19 13:05:00,110.03,110.04,109.91,109.93,33500.0,78.8135,78.8206,78.7275,78.7418,33500.0
2013-04-19 13:10:00,109.95,110.02,109.89,109.99,51800.0,78.7561,78.8063,78.7132,78.7848,51800.0
2013-04-19 13:15:00,110.01,110.02,109.97,109.99,29600.0,78.7991,78.8063,78.7705,78.7848,29600.0
2013-04-19 13:20:00,109.99,110.07,109.97,110.05,34100.0,78.7848,78.8421,78.7705,78.8278,34100.0
2013-04-19 13:25:00,110.05,110.24,110.01,110.24,64600.0,78.8278,78.9639,78.7991,78.9639,64600.0
2013-04-19 13:30:00,110.22,110.3,110.15,110.23,28600.0,78.9495,79.0069,78.8994,78.9567,28600.0
2013-04-19 13:35:00,110.27,110.35,110.23,110.25,44000.0,78.9854,79.0427,78.9567,78.971,44000.0
2013-04-19 13:40:00,110.24,110.3,110.04,110.05,47100.0,78.9639,79.0069,78.8206,78.8278,47100.0
2013-04-19 13:45:00,110.06,110.13,110.03,110.1,16000.0,78.8349,78.8851,78.8135,78.8636,16000.0
2013-04-19 13:50:00,110.1,110.23,110.02,110.16,20200.0,78.8636,78.9567,78.8063,78.9066,20200.0
2013-04-19 13:55:00,110.17,110.2,110.08,110.15,15700.0,78.9137,78.9352,78.8493,78.8994,15700.0
2013-04-19 14:00:00,110.15,110.2,110.01,110.01,24200.0,78.8994,78.9352,78.7991,78.7991,24200.0
2013-04-19 14:05:00,110.01,110.28,110.01,110.25,28700.0,78.7991,78.9925,78.7991,78.971,28700.0
2013-04-19 14:10:00,110.24,110.36,110.24,110.35,16200.0,78.9639,79.0498,78.9639,79.0427,16200.0
2013-04-19 14:15:00,110.35,110.49,110.29,110.29,40400.0,79.0427,79.1429,78.9997,78.9997,40400.0
2013-04-19 14:20:00,110.32,110.41,110.32,110.35,34700.0,79.0212,79.0856,79.0212,79.0427,34700.0
2013-04-19 14:25:00,110.34,110.47,110.3,110.4,81500.0,79.0355,79.1286,79.0069,79.0785,81500.0
2013-04-19 14:30:00,110.4,110.56,110.39,110.54,72800.0,79.0785,79.1931,79.0713,79.1788,72800.0
2013-04-19 14:35:00,110.57,110.6,110.45,110.46,30400.0,79.2002,79.2217,79.1143,79.1215,30400.0
2013-04-19 14:40:00,110.48,110.53,110.31,110.38,43500.0,79.1358,79.1716,79.014,79.0642,43500.0
2013-04-19 14:45:00,110.41,110.41,110.18,110.27,32400.0,79.0856,79.0856,78.9209,78.9854,32400.0
2013-04-19 14:50:00,110.28,110.33,110.16,110.26,47200.0,78.9925,79.0283,78.9066,78.9782,47200.0
2013-04-19 14:55:00,110.26,110.32,110.19,110.3,24800.0,78.9782,79.0212,78.9281,79.0069,24800.0
2013-04-19 15:00:00,110.3,110.31,110.09,110.18,32900.0,79.0069,79.014,78.8564,78.9209,32900.0
2013-04-19 15:05:00,110.18,110.34,110.18,110.24,23900.0,78.9209,79.0355,78.9209,78.9639,23900.0
2013-04-19 15:10:00,110.24,110.37,110.22,110.33,31600.0,78.9639,79.057,78.9495,79.0283,31600.0
2013-04-19 15:15:00,110.32,110.37,110.28,110.35,32400.0,79.0212,79.057,78.9925,79.0427,32400.0
2013-04-19 15:20:00,110.34,110.46,110.32,110.43,53500.0,79.0355,79.1215,79.0212,79.1,53500.0
2013-04-19 15:25:00,110.41,110.65,110.38,110.65,45600.0,79.0856,79.2576,79.0642,79.2576,45600.0
2013-04-19 15:30:00,110.65,110.85,110.61,110.82,76100.0,79.2576,79.4008,79.2289,79.3793,76100.0
2013-04-19 15:35:00,110.82,110.91,110.81,110.89,113400.0,79.3793,79.4438,79.3722,79.4295,113400.0
2013-04-19 15:40:00,110.87,111.0,110.83,110.99,98800.0,79.4151,79.5083,79.3865,79.5011,98800.0
2013-04-19 15:45:00,110.99,111.05,110.86,111.05,120500.0,79.5011,79.5441,79.408,79.5441,120500.0
2013-04-19 15:50:00,111.04,111.19,111.03,111.11,187800.0,79.5369,79.6443,79.5297,79.587,187800.0
2013-04-19 15:55:00,111.09,111.61,111.07,111.37,342900.0,79.5727,79.9452,79.5584,79.7733,342900.0
2013-04-22 09:30:00,112.01,112.04,110.83,111.27,151100.0,80.2317,80.2532,79.3865,79.7017,151100.0
2013-04-22 09:35:00,111.23,111.33,111.03,111.11,95300.0,79.673,79.7446,79.5297,79.587,95300.0
2013-04-22 09:40:00,111.12,112.0,111.02,111.97,51400.0,79.5942,80.2245,79.5226,80.2031,51400.0
2013-04-22 09:45:00,111.97,112.32,111.6,111.86,81500.0,80.2031,80.4538,79.938,80.1243,81500.0
2013-04-22 09:50:00,111.9,112.33,111.81,112.29,68300.0,80.1529,80.4609,80.0884,80.4323,68300.0
2013-04-22 09:55:00,112.33,112.49,112.14,112.39,38500.0,80.4609,80.5755,80.3248,80.5039,38500.0
2013-04-22 10:00:00,112.42,112.43,112.13,112.32,68800.0,80.5254,80.5325,80.3177,80.4538,68800.0
2013-04-22 10:05:00,112.3,112.32,111.99,112.04,50300.0,80.4394,80.4538,80.2174,80.2532,50300.0
2013-04-22 10:10:00,112.02,112.16,111.84,112.07,59700.0,80.2389,80.3392,80.1099,80.2747,59700.0
2013-04-22 10:15:00,112.07,112.24,111.87,112.17,45900.0,80.2747,80.3965,80.1314,80.3463,45900.0
2013-04-22 10:20:00,112.17,112.25,111.84,111.85,34400.0,80.3463,80.4036,80.1099,80.1171,34400.0
2013-04-22 10:25:00,111.85,112.39,111.85,112.39,65100.0,80.1171,80.5039,80.1171,80.5039,65100.0
2013-04-22 10:30:00,112.43,112.49,112.18,112.38,68800.0,80.5325,80.5755,80.3535,80.4967,68800.0
2013-04-22 10:35:00,112.37,112.82,112.32,112.64,69700.0,80.4896,80.8119,80.4538,80.683,69700.0
2013-04-22 10:40:00,112.58,112.65,112.32,112.45,58200.0,80.64,80.6901,80.4538,80.5469,58200.0
2013-04-22 10:45:00,112.44,112.65,112.44,112.58,38000.0,80.5397,80.6901,80.5397,80.64,38000.0
2013-04-22 10:50:00,112.57,112.66,112.51,112.63,31900.0,80.6328,80.6973,80.5899,80.6758,31900.0
2013-04-22 10:55:00,112.61,112.67,112.32,112.35,41300.0,80.6615,80.7045,80.4538,80.4752,41300.0
2013-04-22 11:00:00,112.37,112.53,112.26,112.52,36000.0,80.4896,80.6042,80.4108,80.597,36000.0
2013-04-22 11:05:00,112.48,112.7,112.46,112.64,31700.0,80.5684,80.7259,80.554,80.683,31700.0
2013-04-22 11:10:00,112.63,112.66,112.41,112.42,22100.0,80.6758,80.6973,80.5182,80.5254,22100.0
2013-04-22 11:15:00,112.42,112.52,112.36,112.5,31500.0,80.5254,80.597,80.4824,80.5827,31500.0
2013-04-22 11:20:00,112.5,112.52,112.34,112.34,37100.0,80.5827,80.597,80.4681,80.4681,37100.0
2013-04-22 11:25:00,112.37,112.4,112.13,112.21,39200.0,80.4896,80.5111,80.3177,80.375,39200.0
2013-04-22 11:30:00,112.18,112.28,112.12,112.25,28400.0,80.3535,80.4251,80.3105,80.4036,28400.0
2013-04-22 11:35:00,112.28,112.36,112.0,112.01,51900.0,80.4251,80.4824,80.2245,80.2317,51900.0
2013-04-22 11:40:00,112.01,112.09,111.92,111.99,22100.0,80.2317,80.289,80.1672,80.2174,22100.0
2013-04-22 11:45:00,112.01,112.11,111.91,112.04,15700.0,80.2317,80.3033,80.1601,80.2532,15700.0
2013-04-22 11:50:00,112.08,112.19,112.01,112.15,28200.0,80.2818,80.3606,80.2317,80.332,28200.0
2013-04-22 11:55:00,112.17,112.4,112.17,112.26,22800.0,80.3463,80.5111,80.3463,80.4108,22800.0
2013-04-22 12:00:00,112.27,112.35,112.19,112.27,21000.0,80.4179,80.4752,80.3606,80.4179,21000.0
2013-04-22 12:05:00,112.27,112.58,112.25,112.54,60600.0,80.4179,80.64,80.4036,80.6113,60600.0
2013-04-22 12:10:00,112.53,112.72,112.47,112.49,32700.0,80.6042,80.7403,80.5612,80.5755,32700.0
2013-04-22 12:15:00,112.47,112.65,112.47,112.55,16500.0,80.5612,80.6901,80.5612,80.6185,16500.0
2013-04-22 12:20:00,112.53,112.59,112.44,112.44,12700.0,80.6042,80.6472,80.5397,80.5397,12700.0
2013-04-22 12:25:00,112.43,112.47,112.32,112.4,30300.0,80.5325,80.5612,80.4538,80.5111,30300.0
2013-04-22 12:30:00,112.42,112.53,112.38,112.46,31300.0,80.5254,80.6042,80.4967,80.554,31300.0
2013-04-22 12:35:00,112.46,112.68,112.41,112.62,29400.0,80.554,80.7116,80.5182,80.6686,29400.0
2013-04-22 12:40:00,112.62,112.7,112.42,112.46,25900.0,80.6686,80.7259,80.5254,80.554,25900.0
2013-04-22 12:45:00,112.46,112.48,112.33,112.45,18300.0,80.554,80.5684,80.4609,80.5469,18300.0
2013-04-22 12:50:00,112.46,112.58,112.4,112.57,12800.0,80.554,80.64,80.5111,80.6328,12800.0
2013-04-22 12:55:00,112.58,112.63,112.5,112.5,23000.0,80.64,80.6758,80.5827,80.5827,23000.0
2013-04-22 13:00:00,112.51,112.52,112.42,112.43,15400.0,80.5899,80.597,80.5254,80.5325,15400.0
2013-04-22 13:05:00,112.46,112.59,112.46,112.55,13400.0,80.554,80.6472,80.554,80.6185,13400.0
2013-04-22 13:10:00,112.55,112.63,112.5,112.6,25600.0,80.6185,80.6758,80.5827,80.6543,25600.0
2013-04-22 13:15:00,112.59,112.69,112.55,112.62,45100.0,80.6472,80.7188,80.6185,80.6686,45100.0
2013-04-22 13:20:00,112.62,112.73,112.59,112.61,51500.0,80.6686,80.7474,80.6472,80.6615,51500.0
2013-04-22 13:25:00,112.6,112.71,112.55,112.71,34900.0,80.6543,80.7331,80.6185,80.7331,34900.0
2013-04-22 13:30:00,112.72,112.73,112.56,112.7,27000.0,80.7403,80.7474,80.6257,80.7259,27000.0
2013-04-22 13:35:00,112.7,112.95,112.64,112.9,96500.0,80.7259,80.905,80.683,80.8692,96500.0
2013-04-22 13:40:00,112.93,112.94,112.74,112.88,78200.0,80.8907,80.8979,80.7546,80.8549,78200.0
2013-04-22 13:45:00,112.92,112.95,112.8,112.9,39500.0,80.8835,80.905,80.7976,80.8692,39500.0
2013-04-22 13:50:00,112.93,112.93,112.79,112.92,21100.0,80.8907,80.8907,80.7904,80.8835,21100.0
2013-04-22 13:55:00,112.93,112.94,112.65,112.67,25300.0,80.8907,80.8979,80.6901,80.7045,25300.0
2013-04-22 14:00:00,112.67,112.83,112.67,112.83,17700.0,80.7045,80.8191,80.7045,80.8191,17700.0
2013-04-22 14:05:00,112.82,112.89,112.78,112.88,22300.0,80.8119,80.862,80.7833,80.8549,22300.0
2013-04-22 14:10:00,112.88,112.94,112.85,112.92,13000.0,80.8549,80.8979,80.8334,80.8835,13000.0
2013-04-22 14:15:00,112.93,113.21,112.9,113.05,49700.0,80.8907,81.0913,80.8692,80.9766,49700.0
2013-04-22 14:20:00,113.06,113.33,113.04,113.26,56400.0,80.9838,81.1772,80.9695,81.1271,56400.0
2013-04-22 14:25:00,113.29,113.46,113.26,113.37,32500.0,81.1486,81.2703,81.1271,81.2059,32500.0
2013-04-22 14:30:00,113.35,113.36,113.17,113.22,36200.0,81.1915,81.1987,81.0626,81.0984,36200.0
2013-04-22 14:35:00,113.23,113.3,113.15,113.25,22900.0,81.1056,81.1557,81.0483,81.1199,22900.0
2013-04-22 14:40:00,113.24,113.32,113.11,113.17,23600.0,81.1127,81.17,81.0196,81.0626,23600.0
2013-04-22 14:45:00,113.18,113.27,113.15,113.25,27200.0,81.0698,81.1342,81.0483,81.1199,27200.0
2013-04-22 14:50:00,113.25,113.33,113.18,113.27,31200.0,81.1199,81.1772,81.0698,81.1342,31200.0
2013-04-22 14:55:00,113.28,113.32,113.04,113.1,63200.0,81.1414,81.17,80.9695,81.0125,63200.0
2013-04-22 15:00:00,113.11,113.25,113.09,113.21,45400.0,81.0196,81.1199,81.0053,81.0913,45400.0
2013-04-22 15:05:00,113.21,113.25,113.08,113.22,46400.0,81.0913,81.1199,80.9981,81.0984,46400.0
2013-04-22 15:10:00,113.22,113.29,113.16,113.22,50700.0,81.0984,81.1486,81.0554,81.0984,50700.0
2013-04-22 15:15:00,113.21,113.49,113.2,113.47,50200.0,81.0913,81.2918,81.0841,81.2775,50200.0
2013-04-22 15:20:00,113.47,113.62,113.41,113.55,68000.0,81.2775,81.3849,81.2345,81.3348,68000.0
2013-04-22 15:25:00,113.55,113.69,113.51,113.66,57300.0,81.3348,81.4351,81.3061,81.4136,57300.0
2013-04-22 15:30:00,113.65,113.79,113.57,113.79,83800.0,81.4064,81.5067,81.3491,81.5067,83800.0
2013-04-22 15:35:00,113.78,113.96,113.54,113.93,104800.0,81.4995,81.6285,81.3276,81.607,104800.0
2013-04-22 15:40:00,113.93,113.97,113.8,113.84,68800.0,81.607,81.6356,81.5139,81.5425,68800.0
2013-04-22 15:45:00,113.84,113.84,113.63,113.69,84100.0,81.5425,81.5425,81.3921,81.4351,84100.0
2013-04-22 15:50:00,113.65,113.65,113.36,113.41,70200.0,81.4064,81.4064,81.1987,81.2345,70200.0
2013-04-22 15:55:00,113.41,113.42,113.14,113.35,258900.0,81.2345,81.2417,81.0411,81.1915,258900.0
2013-04-23 09:30:00,113.73,114.95,113.71,114.57,130400.0,81.4637,82.3376,81.4494,82.0654,130400.0
2013-04-23 09:35:00,114.5,114.53,114.02,114.02,61800.0,82.0153,82.0368,81.6715,81.6715,61800.0
2013-04-23 09:40:00,114.06,114.2,113.88,114.11,45200.0,81.7001,81.8004,81.5712,81.7359,45200.0
2013-04-23 09:45:00,114.12,114.29,114.09,114.23,39300.0,81.7431,81.8649,81.7216,81.8219,39300.0
2013-04-23 09:50:00,114.25,114.64,114.19,114.5,44500.0,81.8362,82.1156,81.7932,82.0153,44500.0
2013-04-23 09:55:00,114.5,114.55,114.09,114.09,48800.0,82.0153,82.0511,81.7216,81.7216,48800.0
2013-04-23 10:00:00,114.08,114.2,113.88,113.93,56200.0,81.7144,81.8004,81.5712,81.607,56200.0
2013-04-23 10:05:00,113.94,114.1,113.9,114.06,44600.0,81.6141,81.7288,81.5855,81.7001,44600.0
2013-04-23 10:10:00,114.05,114.25,113.78,113.85,64100.0,81.6929,81.8362,81.4995,81.5497,64100.0
2013-04-23 10:15:00,113.83,114.05,113.52,113.52,51100.0,81.5354,81.6929,81.3133,81.3133,51100.0
2013-04-23 10:20:00,113.53,113.9,113.51,113.6,42800.0,81.3205,81.5855,81.3061,81.3706,42800.0
2013-04-23 10:25:00,113.6,113.69,113.41,113.6,70200.0,81.3706,81.4351,81.2345,81.3706,70200.0
2013-04-23 10:30:00,113.62,113.64,113.25,113.45,56600.0,81.3849,81.3993,81.1199,81.2632,56600.0
2013-04-23 10:35:00,113.47,113.53,113.06,113.16,70900.0,81.2775,81.3205,80.9838,81.0554,70900.0
2013-04-23 10:40:00,113.15,113.44,113.1,113.34,44000.0,81.0483,81.256,81.0125,81.1844,44000.0
2013-04-23 10:45:00,113.35,113.49,113.14,113.15,51000.0,81.1915,81.2918,81.0411,81.0483,51000.0
2013-04-23 10:50:00,113.15,113.3,113.11,113.14,35600.0,81.0483,81.1557,81.0196,81.0411,35600.0
2013-04-23 10:55:00,113.15,113.24,113.11,113.12,41000.0,81.0483,81.1127,81.0196,81.0268,41000.0
2013-04-23 11:00:00,113.15,113.23,113.06,113.07,47600.0,81.0483,81.1056,80.9838,80.991,47600.0
2013-04-23 11:05:00,113.1,113.15,113.05,113.11,35400.0,81.0125,81.0483,80.9766,81.0196,35400.0
2013-04-23 11:10:00,113.11,113.15,112.81,112.81,67000.0,81.0196,81.0483,80.8047,80.8047,67000.0
2013-04-23 11:15:00,112.81,112.82,112.5,112.7,130600.0,80.8047,80.8119,80.5827,80.7259,130600.0
2013-04-23 11:20:00,112.72,112.84,112.7,112.75,40700.0,80.7403,80.8262,80.7259,80.7618,40700.0
2013-04-23 11:25:00,112.79,112.84,112.65,112.66,49200.0,80.7904,80.8262,80.6901,80.6973,49200.0
2013-04-23 11:30:00,112.65,112.99,112.65,112.99,61600.0,80.6901,80.9337,80.6901,80.9337,61600.0
2013-04-23 11:35:00,112.99,113.17,112.99,113.17,66200.0,80.9337,81.0626,80.9337,81.0626,66200.0
2013-04-23 11:40:00,113.16,113.2,113.04,113.18,37500.0,81.0554,81.0841,80.9695,81.0698,37500.0
2013-04-23 11:45:00,113.15,113.17,112.99,112.99,18300.0,81.0483,81.0626,80.9337,80.9337,18300.0
2013-04-23 11:50:00,112.92,112.97,112.69,112.7,47000.0,80.8835,80.9193,80.7188,80.7259,47000.0
2013-04-23 11:55:00,112.7,112.87,112.68,112.73,31100.0,80.7259,80.8477,80.7116,80.7474,31100.0
2013-04-23 12:00:00,112.75,112.77,112.55,112.62,31400.0,80.7618,80.7761,80.6185,80.6686,31400.0
2013-04-23 12:05:00,112.63,112.76,112.61,112.67,36300.0,80.6758,80.7689,80.6615,80.7045,36300.0
2013-04-23 12:10:00,112.67,112.82,112.62,112.78,31600.0,80.7045,80.8119,80.6686,80.7833,31600.0
2013-04-23 12:15:00,112.76,112.78,112.66,112.75,22000.0,80.7689,80.7833,80.6973,80.7618,22000.0
2013-04-23 12:20:00,112.79,112.84,112.66,112.69,23100.0,80.7904,80.8262,80.6973,80.7188,23100.0
2013-04-23 12:25:00,112.69,112.77,112.61,112.76,25000.0,80.7188,80.7761,80.6615,80.7689,25000.0
2013-04-23 12:30:00,112.75,112.95,112.75,112.9,40400.0,80.7618,80.905,80.7618,80.8692,40400.0
2013-04-23 12:35:00,112.92,112.93,112.8,112.9,15800.0,80.8835,80.8907,80.7976,80.8692,15800.0
2013-04-23 12:40:00,112.89,112.94,112.84,112.94,17800.0,80.862,80.8979,80.8262,80.8979,17800.0
2013-04-23 12:45:00,112.94,113.02,112.83,112.89,30600.0,80.8979,80.9552,80.8191,80.862,30600.0
2013-04-23 12:50:00,112.9,113.0,112.86,112.91,42700.0,80.8692,80.9408,80.8406,80.8764,42700.0
2013-04-23 12:55:00,112.9,112.98,112.87,112.94,31200.0,80.8692,80.9265,80.8477,80.8979,31200.0
2013-04-23 13:00:00,112.96,113.2,112.96,113.19,59800.0,80.9122,81.0841,80.9122,81.0769,59800.0
2013-04-23 13:05:00,113.17,113.49,112.11,112.11,123000.0,81.0626,81.2918,80.3033,80.3033,123000.0
2013-04-23 13:10:00,112.05,113.28,112.0,113.28,66000.0,80.2604,81.1414,80.2245,81.1414,66000.0
2013-04-23 13:15:00,113.19,113.28,113.04,113.25,30100.0,81.0769,81.1414,80.9695,81.1199,30100.0
2013-04-23 13:20:00,113.26,113.36,113.2,113.31,32800.0,81.1271,81.1987,81.0841,81.1629,32800.0
2013-04-23 13:25:00,113.31,113.31,112.88,113.03,28700.0,81.1629,81.1629,80.8549,80.9623,28700.0
2013-04-23 13:30:00,113.05,113.12,112.98,113.04,101000.0,80.9766,81.0268,80.9265,80.9695,101000.0
2013-04-23 13:35:00,113.04,113.04,112.97,113.02,29400.0,80.9695,80.9695,80.9193,80.9552,29400.0
2013-04-23 13:40:00,113.02,113.04,112.94,112.98,19300.0,80.9552,80.9695,80.8979,80.9265,19300.0
2013-04-23 13:45:00,112.96,113.05,112.92,112.97,60500.0,80.9122,80.9766,80.8835,80.9193,60500.0
2013-04-23 13:50:00,113.0,113.02,112.91,113.01,28900.0,80.9408,80.9552,80.8764,80.948,28900.0
2013-04-23 13:55:00,113.01,113.05,112.85,112.85,30800.0,80.948,80.9766,80.8334,80.8334,30800.0
2013-04-23 14:00:00,112.85,112.87,112.74,112.78,34000.0,80.8334,80.8477,80.7546,80.7833,34000.0
2013-04-23 14:05:00,112.78,112.83,112.74,112.8,35900.0,80.7833,80.8191,80.7546,80.7976,35900.0
2013-04-23 14:10:00,112.8,112.82,112.64,112.69,25200.0,80.7976,80.8119,80.683,80.7188,25200.0
2013-04-23 14:15:00,112.69,112.69,112.49,112.51,32500.0,80.7188,80.7188,80.5755,80.5899,32500.0
2013-04-23 14:20:00,112.51,112.56,112.24,112.24,44600.0,80.5899,80.6257,80.3965,80.3965,44600.0
2013-04-23 14:25:00,112.24,112.31,112.21,112.21,31600.0,80.3965,80.4466,80.375,80.375,31600.0
2013-04-23 14:30:00,112.21,112.41,112.2,112.4,32700.0,80.375,80.5182,80.3678,80.5111,32700.0
2013-04-23 14:35:00,112.35,112.54,112.28,112.53,22000.0,80.4752,80.6113,80.4251,80.6042,22000.0
2013-04-23 14:40:00,112.56,112.57,112.21,112.24,41500.0,80.6257,80.6328,80.375,80.3965,41500.0
2013-04-23 14:45:00,112.28,112.36,112.2,112.33,17200.0,80.4251,80.4824,80.3678,80.4609,17200.0
2013-04-23 14:50:00,112.34,112.42,112.2,112.38,55400.0,80.4681,80.5254,80.3678,80.4967,55400.0
2013-04-23 14:55:00,112.38,112.6,112.36,112.55,30500.0,80.4967,80.6543,80.4824,80.6185,30500.0
2013-04-23 15:00:00,112.57,112.62,112.46,112.56,75700.0,80.6328,80.6686,80.554,80.6257,75700.0
2013-04-23 15:05:00,112.57,112.83,112.55,112.69,77300.0,80.6328,80.8191,80.6185,80.7188,77300.0
2013-04-23 15:10:00,112.73,113.0,112.7,112.9,90100.0,80.7474,80.9408,80.7259,80.8692,90100.0
2013-04-23 15:15:00,112.9,112.98,112.84,112.93,81200.0,80.8692,80.9265,80.8262,80.8907,81200.0
2013-04-23 15:20:00,112.93,113.36,112.92,113.26,62900.0,80.8907,81.1987,80.8835,81.1271,62900.0
2013-04-23 15:25:00,113.26,113.38,113.19,113.29,55200.0,81.1271,81.213,81.0769,81.1486,55200.0
2013-04-23 15:30:00,113.28,113.36,113.18,113.25,58500.0,81.1414,81.1987,81.0698,81.1199,58500.0
2013-04-23 15:35:00,113.24,113.24,112.95,112.99,98200.0,81.1127,81.1127,80.905,80.9337,98200.0
2013-04-23 15:40:00,112.99,113.07,112.95,113.04,56300.0,80.9337,80.991,80.905,80.9695,56300.0
2013-04-23 15:45:00,113.05,113.09,112.95,113.06,97000.0,80.9766,81.0053,80.905,80.9838,97000.0
2013-04-23 15:50:00,113.05,113.05,112.81,112.89,106100.0,80.9766,80.9766,80.8047,80.862,106100.0
2013-04-23 15:55:00,112.93,113.03,112.69,112.76,177500.0,80.8907,80.9623,80.7188,80.7689,177500.0
2013-04-24 09:30:00,106.63,108.37,106.2,107.37,502900.0,76.3781,77.6244,76.0701,76.9081,502900.0
2013-04-24 09:35:00,107.37,107.69,106.75,106.75,283900.0,76.9081,77.1373,76.464,76.464,283900.0
2013-04-24 09:40:00,106.64,106.99,105.52,105.64,243300.0,76.3852,76.6359,75.583,75.6689,243300.0
2013-04-24 09:45:00,105.58,106.35,105.53,106.02,208300.0,75.626,76.1775,75.5901,75.9411,208300.0
2013-04-24 09:50:00,106.03,106.4,106.0,106.26,160800.0,75.9483,76.2133,75.9268,76.113,160800.0
2013-04-24 09:55:00,106.23,106.3,105.68,106.25,237100.0,76.0915,76.1417,75.6976,76.1059,237100.0
2013-04-24 10:00:00,106.25,106.25,105.02,105.05,182100.0,76.1059,76.1059,75.2248,75.2463,182100.0
2013-04-24 10:05:00,105.04,105.72,104.02,104.74,240900.0,75.2392,75.7262,74.5085,75.0243,240900.0
2013-04-24 10:10:00,104.71,105.33,104.64,104.94,145000.0,75.0028,75.4469,74.9526,75.1675,145000.0
2013-04-24 10:15:00,105.0,105.31,104.76,105.26,98300.0,75.2105,75.4326,75.0386,75.3967,98300.0
2013-04-24 10:20:00,105.29,105.47,104.97,105.29,112000.0,75.4182,75.5472,75.189,75.4182,112000.0
2013-04-24 10:25:00,105.23,106.05,105.23,106.0,147400.0,75.3753,75.9626,75.3753,75.9268,147400.0
2013-04-24 10:30:00,106.01,106.39,105.98,106.09,141400.0,75.934,76.2062,75.9125,75.9913,141400.0
2013-04-24 10:35:00,106.09,106.13,105.7,105.82,70300.0,75.9913,76.0199,75.7119,75.7979,70300.0
2013-04-24 10:40:00,105.8,106.17,105.69,106.16,98600.0,75.7835,76.0486,75.7048,76.0414,98600.0
2013-04-24 10:45:00,106.17,106.34,105.94,106.24,56900.0,76.0486,76.1703,75.8838,76.0987,56900.0
2013-04-24 10:50:00,106.32,106.32,105.55,105.96,57500.0,76.156,76.156,75.6045,75.8981,57500.0
2013-04-24 10:55:00,105.97,106.06,105.64,105.64,42000.0,75.9053,75.9698,75.6689,75.6689,42000.0
2013-04-24 11:00:00,105.7,105.86,105.37,105.48,47900.0,75.7119,75.8265,75.4755,75.5543,47900.0
2013-04-24 11:05:00,105.52,105.63,105.12,105.47,60600.0,75.583,75.6618,75.2965,75.5472,60600.0
2013-04-24 11:10:00,105.48,105.55,105.29,105.55,55900.0,75.5543,75.6045,75.4182,75.6045,55900.0
2013-04-24 11:15:00,105.58,105.75,105.47,105.62,47500.0,75.626,75.7477,75.5472,75.6546,47500.0
2013-04-24 11:20:00,105.61,105.81,105.59,105.81,53600.0,75.6474,75.7907,75.6331,75.7907,53600.0
2013-04-24 11:25:00,105.82,106.09,105.79,106.04,79800.0,75.7979,75.9913,75.7764,75.9555,79800.0
2013-04-24 11:30:00,106.05,106.21,105.87,105.92,70300.0,75.9626,76.0772,75.8337,75.8695,70300.0
2013-04-24 11:35:00,105.89,106.01,105.85,105.99,52800.0,75.848,75.934,75.8194,75.9196,52800.0
2013-04-24 11:40:00,105.98,106.12,105.91,105.96,33100.0,75.9125,76.0128,75.8623,75.8981,33100.0
2013-04-24 11:45:00,105.95,106.11,105.93,105.97,35800.0,75.891,76.0056,75.8767,75.9053,35800.0
2013-04-24 11:50:00,105.96,106.47,105.88,106.18,69500.0,75.8981,76.2635,75.8408,76.0557,69500.0
2013-04-24 11:55:00,106.19,106.42,106.16,106.21,30800.0,76.0629,76.2276,76.0414,76.0772,30800.0
2013-04-24 12:00:00,106.25,106.36,106.18,106.3,23100.0,76.1059,76.1847,76.0557,76.1417,23100.0
2013-04-24 12:05:00,106.29,106.3,106.2,106.2,32800.0,76.1345,76.1417,76.0701,76.0701,32800.0
2013-04-24 12:10:00,106.2,106.4,106.2,106.35,21200.0,76.0701,76.2133,76.0701,76.1775,21200.0
2013-04-24 12:15:00,106.34,106.41,106.3,106.37,21700.0,76.1703,76.2205,76.1417,76.1918,21700.0
2013-04-24 12:20:00,106.36,106.37,106.06,106.21,32200.0,76.1847,76.1918,75.9698,76.0772,32200.0
2013-04-24 12:25:00,106.25,106.59,106.22,106.52,46400.0,76.1059,76.3494,76.0844,76.2993,46400.0
2013-04-24 12:30:00,106.53,106.65,106.33,106.38,40500.0,76.3064,76.3924,76.1632,76.199,40500.0
2013-04-24 12:35:00,106.35,106.37,106.09,106.13,29100.0,76.1775,76.1918,75.9913,76.0199,29100.0
2013-04-24 12:40:00,106.13,106.13,106.01,106.09,59700.0,76.0199,76.0199,75.934,75.9913,59700.0
2013-04-24 12:45:00,106.09,106.24,106.09,106.15,21800.0,75.9913,76.0987,75.9913,76.0342,21800.0
2013-04-24 12:50:00,106.15,106.27,106.15,106.17,22400.0,76.0342,76.1202,76.0342,76.0486,22400.0
2013-04-24 12:55:00,106.17,106.17,106.1,106.13,20000.0,76.0486,76.0486,75.9984,76.0199,20000.0
2013-04-24 13:00:00,106.15,106.23,106.12,106.23,13700.0,76.0342,76.0915,76.0128,76.0915,13700.0
2013-04-24 13:05:00,106.25,106.34,106.25,106.33,13200.0,76.1059,76.1703,76.1059,76.1632,13200.0
2013-04-24 13:10:00,106.31,106.39,106.22,106.25,21700.0,76.1489,76.2062,76.0844,76.1059,21700.0
2013-04-24 13:15:00,106.26,106.28,106.06,106.13,40000.0,76.113,76.1274,75.9698,76.0199,40000.0
2013-04-24 13:20:00,106.14,106.17,106.02,106.11,54500.0,76.0271,76.0486,75.9411,76.0056,54500.0
2013-04-24 13:25:00,106.12,106.13,106.0,106.09,31800.0,76.0128,76.0199,75.9268,75.9913,31800.0
2013-04-24 13:30:00,106.1,106.1,106.02,106.04,38700.0,75.9984,75.9984,75.9411,75.9555,38700.0
2013-04-24 13:35:00,106.03,106.09,105.97,106.05,37500.0,75.9483,75.9913,75.9053,75.9626,37500.0
2013-04-24 13:40:00,106.03,106.09,106.0,106.04,16100.0,75.9483,75.9913,75.9268,75.9555,16100.0
2013-04-24 13:45:00,106.01,106.03,105.92,105.95,31700.0,75.934,75.9483,75.8695,75.891,31700.0
2013-04-24 13:50:00,105.95,106.04,105.93,105.96,30200.0,75.891,75.9555,75.8767,75.8981,30200.0
2013-04-24 13:55:00,105.96,106.0,105.73,105.73,36000.0,75.8981,75.9268,75.7334,75.7334,36000.0
2013-04-24 14:00:00,105.72,105.83,105.59,105.83,74100.0,75.7262,75.805,75.6331,75.805,74100.0
2013-04-24 14:05:00,105.83,105.92,105.73,105.82,31600.0,75.805,75.8695,75.7334,75.7979,31600.0
2013-04-24 14:10:00,105.83,105.84,105.56,105.6,40900.0,75.805,75.8122,75.6116,75.6403,40900.0
2013-04-24 14:15:00,105.58,105.59,105.29,105.47,44700.0,75.626,75.6331,75.4182,75.5472,44700.0
2013-04-24 14:20:00,105.47,105.65,105.44,105.53,23600.0,75.5472,75.6761,75.5257,75.5901,23600.0
2013-04-24 14:25:00,105.56,105.58,105.46,105.47,48300.0,75.6116,75.626,75.54,75.5472,48300.0
2013-04-24 14:30:00,105.47,105.6,105.43,105.56,44900.0,75.5472,75.6403,75.5185,75.6116,44900.0
2013-04-24 14:35:00,105.56,105.68,105.46,105.68,33800.0,75.6116,75.6976,75.54,75.6976,33800.0
2013-04-24 14:40:00,105.66,105.67,105.54,105.57,44000.0,75.6833,75.6904,75.5973,75.6188,44000.0
2013-04-24 14:45:00,105.58,105.62,105.3,105.3,81000.0,75.626,75.6546,75.4254,75.4254,81000.0
2013-04-24 14:50:00,105.29,105.3,105.02,105.11,57800.0,75.4182,75.4254,75.2248,75.2893,57800.0
2013-04-24 14:55:00,105.11,105.36,105.06,105.3,58100.0,75.2893,75.4684,75.2535,75.4254,58100.0
2013-04-24 15:00:00,105.33,105.33,105.0,105.14,189900.0,75.4469,75.4469,75.2105,75.3108,189900.0
2013-04-24 15:05:00,105.12,105.14,104.85,104.88,77300.0,75.2965,75.3108,75.1031,75.1246,77300.0
2013-04-24 15:10:00,104.89,104.95,104.75,104.78,56300.0,75.1317,75.1747,75.0314,75.0529,56300.0
2013-04-24 15:15:00,104.78,105.01,104.78,104.86,53200.0,75.0529,75.2177,75.0529,75.1102,53200.0
2013-04-24 15:20:00,104.87,104.91,104.74,104.84,95500.0,75.1174,75.146,75.0243,75.0959,95500.0
2013-04-24 15:25:00,104.85,104.97,104.71,104.78,78900.0,75.1031,75.189,75.0028,75.0529,78900.0
2013-04-24 15:30:00,104.78,104.8,104.6,104.66,120600.0,75.0529,75.0673,74.924,74.967,120600.0
2013-04-24 15:35:00,104.67,104.83,104.52,104.83,110300.0,74.9741,75.0887,74.8667,75.0887,110300.0
2013-04-24 15:40:00,104.84,104.92,104.66,104.66,142300.0,75.0959,75.1532,74.967,74.967,142300.0
2013-04-24 15:45:00,104.67,104.86,104.63,104.67,120900.0,74.9741,75.1102,74.9455,74.9741,120900.0
2013-04-24 15:50:00,104.67,105.05,104.67,104.99,218400.0,74.9741,75.2463,74.9741,75.2033,218400.0
2013-04-24 15:55:00,104.99,105.22,104.56,104.92,401300.0,75.2033,75.3681,74.8953,75.1532,401300.0
2013-04-25 09:30:00,105.49,108.24,105.21,107.86,506200.0,75.5615,77.5313,75.3609,77.2591,506200.0
2013-04-25 09:35:00,107.88,108.11,106.99,107.06,198600.0,77.2734,77.4382,76.6359,76.6861,198600.0
2013-04-25 09:40:00,107.06,107.25,106.77,106.95,177100.0,76.6861,76.8222,76.4783,76.6073,177100.0
2013-04-25 09:45:00,106.95,107.4,106.79,107.16,146400.0,76.6073,76.9296,76.4927,76.7577,146400.0
2013-04-25 09:50:00,107.14,107.36,106.96,107.03,119900.0,76.7434,76.901,76.6144,76.6646,119900.0
2013-04-25 09:55:00,107.04,107.39,106.99,107.2,93500.0,76.6717,76.9224,76.6359,76.7863,93500.0
2013-04-25 10:00:00,107.22,107.22,106.97,106.99,83100.0,76.8007,76.8007,76.6216,76.6359,83100.0
2013-04-25 10:05:00,107.01,107.31,106.99,107.14,65100.0,76.6503,76.8651,76.6359,76.7434,65100.0
2013-04-25 10:10:00,107.14,107.72,107.01,107.64,83000.0,76.7434,77.1588,76.6503,77.1015,83000.0
2013-04-25 10:15:00,107.66,108.01,107.66,108.0,148700.0,77.1158,77.3665,77.1158,77.3594,148700.0
2013-04-25 10:20:00,108.0,108.87,107.89,108.74,143800.0,77.3594,77.9826,77.2806,77.8894,143800.0
2013-04-25 10:25:00,108.78,109.24,108.59,109.16,167000.0,77.9181,78.2476,77.782,78.1903,167000.0
2013-04-25 10:30:00,109.15,109.22,108.61,108.73,126600.0,78.1831,78.2333,77.7963,77.8823,126600.0
2013-04-25 10:35:00,108.73,109.0,108.73,108.82,60200.0,77.8823,78.0757,77.8823,77.9467,60200.0
2013-04-25 10:40:00,108.84,109.24,108.65,109.24,95600.0,77.9611,78.2476,77.825,78.2476,95600.0
2013-04-25 10:45:00,109.23,109.24,108.91,109.0,69000.0,78.2404,78.2476,78.0112,78.0757,69000.0
2013-04-25 10:50:00,109.0,109.01,108.84,108.98,68300.0,78.0757,78.0828,77.9611,78.0613,68300.0
2013-04-25 10:55:00,109.0,109.0,108.67,108.69,72100.0,78.0757,78.0757,77.8393,77.8536,72100.0
2013-04-25 11:00:00,108.67,108.83,108.67,108.78,33400.0,77.8393,77.9539,77.8393,77.9181,33400.0
2013-04-25 11:05:00,108.78,108.83,108.31,108.56,62200.0,77.9181,77.9539,77.5814,77.7605,62200.0
2013-04-25 11:10:00,108.56,108.59,107.92,107.97,88700.0,77.7605,77.782,77.3021,77.3379,88700.0
2013-04-25 11:15:00,107.98,108.01,107.7,107.9,105400.0,77.3451,77.3665,77.1445,77.2878,105400.0
2013-04-25 11:20:00,107.9,108.11,107.89,108.05,48200.0,77.2878,77.4382,77.2806,77.3952,48200.0
2013-04-25 11:25:00,108.05,108.18,107.95,108.01,40700.0,77.3952,77.4883,77.3236,77.3665,40700.0
2013-04-25 11:30:00,108.0,108.0,107.7,107.83,108300.0,77.3594,77.3594,77.1445,77.2376,108300.0
2013-04-25 11:35:00,107.86,108.08,107.85,108.05,35200.0,77.2591,77.4167,77.2519,77.3952,35200.0
2013-04-25 11:40:00,108.08,108.19,108.04,108.15,27000.0,77.4167,77.4955,77.388,77.4668,27000.0
2013-04-25 11:45:00,108.16,108.38,108.14,108.37,26800.0,77.474,77.6316,77.4597,77.6244,26800.0
2013-04-25 11:50:00,108.39,108.43,108.26,108.29,136200.0,77.6387,77.6674,77.5456,77.5671,136200.0
2013-04-25 11:55:00,108.28,108.3,108.0,108.06,25400.0,77.5599,77.5743,77.3594,77.4024,25400.0
2013-04-25 12:00:00,108.06,108.19,108.04,108.16,26000.0,77.4024,77.4955,77.388,77.474,26000.0
2013-04-25 12:05:00,108.15,108.15,107.88,107.92,73200.0,77.4668,77.4668,77.2734,77.3021,73200.0
2013-04-25 12:10:00,107.93,107.97,107.87,107.9,65200.0,77.3092,77.3379,77.2663,77.2878,65200.0
2013-04-25 12:15:00,107.9,107.95,107.86,107.91,59800.0,77.2878,77.3236,77.2591,77.2949,59800.0
2013-04-25 12:20:00,107.9,108.0,107.85,107.86,78300.0,77.2878,77.3594,77.2519,77.2591,78300.0
2013-04-25 12:25:00,107.86,107.95,107.85,107.92,25700.0,77.2591,77.3236,77.2519,77.3021,25700.0
2013-04-25 12:30:00,107.92,108.02,107.9,107.98,41800.0,77.3021,77.3737,77.2878,77.3451,41800.0
2013-04-25 12:35:00,107.97,108.1,107.97,108.0,33600.0,77.3379,77.431,77.3379,77.3594,33600.0
2013-04-25 12:40:00,107.99,108.12,107.99,108.08,42200.0,77.3522,77.4453,77.3522,77.4167,42200.0
2013-04-25 12:45:00,108.1,108.18,107.96,107.98,54400.0,77.431,77.4883,77.3307,77.3451,54400.0
2013-04-25 12:50:00,107.97,108.02,107.82,107.82,42000.0,77.3379,77.3737,77.2305,77.2305,42000.0
2013-04-25 12:55:00,107.81,107.9,107.76,107.87,49600.0,77.2233,77.2878,77.1875,77.2663,49600.0
2013-04-25 13:00:00,107.88,108.02,107.86,108.02,95100.0,77.2734,77.3737,77.2591,77.3737,95100.0
2013-04-25 13:05:00,108.01,108.02,107.88,107.93,37100.0,77.3665,77.3737,77.2734,77.3092,37100.0
2013-04-25 13:10:00,107.93,107.94,107.81,107.94,21900.0,77.3092,77.3164,77.2233,77.3164,21900.0
2013-04-25 13:15:00,107.95,108.02,107.88,107.9,73000.0,77.3236,77.3737,77.2734,77.2878,73000.0
2013-04-25 13:20:00,107.93,108.0,107.86,107.99,163100.0,77.3092,77.3594,77.2591,77.3522,163100.0
2013-04-25 13:25:00,107.99,108.01,107.91,107.98,33700.0,77.3522,77.3665,77.2949,77.3451,33700.0
2013-04-25 13:30:00,107.97,108.01,107.88,107.9,40600.0,77.3379,77.3665,77.2734,77.2878,40600.0
2013-04-25 13:35:00,107.88,107.9,107.7,107.9,39000.0,77.2734,77.2878,77.1445,77.2878,39000.0
2013-04-25 13:40:00,107.9,108.0,107.88,107.93,133300.0,77.2878,77.3594,77.2734,77.3092,133300.0
2013-04-25 13:45:00,107.93,107.99,107.88,107.96,36600.0,77.3092,77.3522,77.2734,77.3307,36600.0
2013-04-25 13:50:00,107.96,108.02,107.85,107.94,62300.0,77.3307,77.3737,77.2519,77.3164,62300.0
2013-04-25 13:55:00,107.95,108.05,107.94,108.02,36000.0,77.3236,77.3952,77.3164,77.3737,36000.0
2013-04-25 14:00:00,108.02,108.04,107.83,107.86,39700.0,77.3737,77.388,77.2376,77.2591,39700.0
2013-04-25 14:05:00,107.87,107.94,107.84,107.94,52200.0,77.2663,77.3164,77.2448,77.3164,52200.0
2013-04-25 14:10:00,107.94,107.94,107.85,107.92,19900.0,77.3164,77.3164,77.2519,77.3021,19900.0
2013-04-25 14:15:00,107.94,107.94,107.84,107.91,26800.0,77.3164,77.3164,77.2448,77.2949,26800.0
2013-04-25 14:20:00,107.92,107.92,107.83,107.9,30900.0,77.3021,77.3021,77.2376,77.2878,30900.0
2013-04-25 14:25:00,107.89,107.98,107.89,107.97,35000.0,77.2806,77.3451,77.2806,77.3379,35000.0
2013-04-25 14:30:00,107.98,108.01,107.95,107.98,141600.0,77.3451,77.3665,77.3236,77.3451,141600.0
2013-04-25 14:35:00,107.97,108.03,107.91,107.99,43400.0,77.3379,77.3809,77.2949,77.3522,43400.0
2013-04-25 14:40:00,108.0,108.17,107.97,108.1,40100.0,77.3594,77.4812,77.3379,77.431,40100.0
2013-04-25 14:45:00,108.1,108.11,107.98,108.0,37400.0,77.431,77.4382,77.3451,77.3594,37400.0
2013-04-25 14:50:00,108.01,108.06,107.98,108.03,28400.0,77.3665,77.4024,77.3451,77.3809,28400.0
2013-04-25 14:55:00,108.03,108.13,107.99,108.11,91300.0,77.3809,77.4525,77.3522,77.4382,91300.0
2013-04-25 15:00:00,108.11,108.11,107.97,108.07,96900.0,77.4382,77.4382,77.3379,77.4095,96900.0
2013-04-25 15:05:00,108.07,108.07,107.99,108.05,75900.0,77.4095,77.4095,77.3522,77.3952,75900.0
2013-04-25 15:10:00,108.04,108.23,107.93,108.23,63300.0,77.388,77.5241,77.3092,77.5241,63300.0
2013-04-25 15:15:00,108.24,108.35,108.09,108.16,79500.0,77.5313,77.6101,77.4238,77.474,79500.0
2013-04-25 15:20:00,108.16,108.33,108.1,108.25,99200.0,77.474,77.5958,77.431,77.5385,99200.0
2013-04-25 15:25:00,108.25,108.7,108.25,108.66,139800.0,77.5385,77.8608,77.5385,77.8321,139800.0
2013-04-25 15:30:00,108.63,108.85,108.59,108.68,111400.0,77.8106,77.9682,77.782,77.8465,111400.0
2013-04-25 15:35:00,108.67,108.75,108.66,108.67,145300.0,77.8393,77.8966,77.8321,77.8393,145300.0
2013-04-25 15:40:00,108.65,108.74,108.6,108.7,121600.0,77.825,77.8894,77.7892,77.8608,121600.0
2013-04-25 15:45:00,108.7,108.8,108.56,108.8,115900.0,77.8608,77.9324,77.7605,77.9324,115900.0
2013-04-25 15:50:00,108.81,108.82,108.63,108.73,222500.0,77.9396,77.9467,77.8106,77.8823,222500.0
2013-04-25 15:55:00,108.73,108.96,108.38,108.68,347000.0,77.8823,78.047,77.6316,77.8465,347000.0
2013-04-26 09:30:00,109.04,109.06,108.69,108.9,116100.0,78.1043,78.1187,77.8536,78.004,116100.0
2013-04-26 09:35:00,108.91,109.62,108.87,109.39,57200.0,78.0112,78.5198,77.9826,78.355,57200.0
2013-04-26 09:40:00,109.45,109.69,109.27,109.55,46900.0,78.398,78.5699,78.2691,78.4696,46900.0
2013-04-26 09:45:00,109.45,109.6,109.04,109.23,33200.0,78.398,78.5054,78.1043,78.2404,33200.0
2013-04-26 09:50:00,109.29,109.48,109.16,109.43,81300.0,78.2834,78.4195,78.1903,78.3837,81300.0
2013-04-26 09:55:00,109.43,109.46,109.31,109.41,32100.0,78.3837,78.4052,78.2977,78.3694,32100.0
2013-04-26 10:00:00,109.36,109.48,109.27,109.28,27300.0,78.3335,78.4195,78.2691,78.2762,27300.0
2013-04-26 10:05:00,109.28,109.28,108.97,109.04,28900.0,78.2762,78.2762,78.0542,78.1043,28900.0
2013-04-26 10:10:00,109.04,109.15,108.8,108.86,65100.0,78.1043,78.1831,77.9324,77.9754,65100.0
2013-04-26 10:15:00,108.87,108.87,108.31,108.44,85400.0,77.9826,77.9826,77.5814,77.6746,85400.0
2013-04-26 10:20:00,108.39,108.39,108.0,108.26,30400.0,77.6387,77.6387,77.3594,77.5456,30400.0
2013-04-26 10:25:00,108.24,108.29,108.1,108.17,59700.0,77.5313,77.5671,77.431,77.4812,59700.0
2013-04-26 10:30:00,108.2,108.2,108.05,108.07,31100.0,77.5026,77.5026,77.3952,77.4095,31100.0
2013-04-26 10:35:00,108.06,108.18,107.98,108.04,20900.0,77.4024,77.4883,77.3451,77.388,20900.0
2013-04-26 10:40:00,108.06,108.25,107.79,107.92,42200.0,77.4024,77.5385,77.209,77.3021,42200.0
2013-04-26 10:45:00,107.91,108.07,107.68,107.71,59500.0,77.2949,77.4095,77.1302,77.1517,59500.0
2013-04-26 10:50:00,107.72,107.8,107.66,107.72,48100.0,77.1588,77.2161,77.1158,77.1588,48100.0
2013-04-26 10:55:00,107.73,108.18,107.72,108.0,40200.0,77.166,77.4883,77.1588,77.3594,40200.0
2013-04-26 11:00:00,108.01,108.05,107.89,107.97,18000.0,77.3665,77.3952,77.2806,77.3379,18000.0
2013-04-26 11:05:00,108.02,108.08,107.85,107.88,17700.0,77.3737,77.4167,77.2519,77.2734,17700.0
2013-04-26 11:10:00,107.9,107.93,107.8,107.88,19100.0,77.2878,77.3092,77.2161,77.2734,19100.0
2013-04-26 11:15:00,107.9,107.97,107.79,107.83,37600.0,77.2878,77.3379,77.209,77.2376,37600.0
2013-04-26 11:20:00,107.8,108.03,107.79,107.94,13500.0,77.2161,77.3809,77.209,77.3164,13500.0
2013-04-26 11:25:00,107.96,108.02,107.73,107.74,27700.0,77.3307,77.3737,77.166,77.1731,27700.0
2013-04-26 11:30:00,107.75,107.82,107.52,107.82,24800.0,77.1803,77.2305,77.0156,77.2305,24800.0
2013-04-26 11:35:00,107.82,107.86,107.53,107.56,21700.0,77.2305,77.2591,77.0227,77.0442,21700.0
2013-04-26 11:40:00,107.55,107.66,107.39,107.6,26700.0,77.0371,77.1158,76.9224,77.0729,26700.0
2013-04-26 11:45:00,107.6,107.6,107.4,107.51,22200.0,77.0729,77.0729,76.9296,77.0084,22200.0
2013-04-26 11:50:00,107.49,107.68,107.44,107.63,14800.0,76.9941,77.1302,76.9583,77.0944,14800.0
2013-04-26 11:55:00,107.63,107.72,107.47,107.71,18500.0,77.0944,77.1588,76.9797,77.1517,18500.0
2013-04-26 12:00:00,107.69,107.74,107.58,107.67,27800.0,77.1373,77.1731,77.0585,77.123,27800.0
2013-04-26 12:05:00,107.71,107.86,107.62,107.8,16500.0,77.1517,77.2591,77.0872,77.2161,16500.0
2013-04-26 12:10:00,107.75,107.81,107.56,107.77,13500.0,77.1803,77.2233,77.0442,77.1946,13500.0
2013-04-26 12:15:00,107.74,107.81,107.55,107.56,18500.0,77.1731,77.2233,77.0371,77.0442,18500.0
2013-04-26 12:20:00,107.53,107.54,107.33,107.33,21700.0,77.0227,77.0299,76.8795,76.8795,21700.0
2013-04-26 12:25:00,107.34,107.5,107.31,107.34,21100.0,76.8866,77.0012,76.8651,76.8866,21100.0
2013-04-26 12:30:00,107.33,107.6,107.32,107.47,17700.0,76.8795,77.0729,76.8723,76.9797,17700.0
2013-04-26 12:35:00,107.51,107.51,107.34,107.35,15200.0,77.0084,77.0084,76.8866,76.8938,15200.0
2013-04-26 12:40:00,107.34,107.44,107.3,107.37,15300.0,76.8866,76.9583,76.858,76.9081,15300.0
2013-04-26 12:45:00,107.35,107.51,107.32,107.46,10700.0,76.8938,77.0084,76.8723,76.9726,10700.0
2013-04-26 12:50:00,107.5,107.52,107.43,107.43,11500.0,77.0012,77.0156,76.9511,76.9511,11500.0
2013-04-26 12:55:00,107.46,107.49,107.4,107.48,16300.0,76.9726,76.9941,76.9296,76.9869,16300.0
2013-04-26 13:00:00,107.46,107.47,107.37,107.4,15600.0,76.9726,76.9797,76.9081,76.9296,15600.0
2013-04-26 13:05:00,107.39,107.39,107.23,107.25,46100.0,76.9224,76.9224,76.8078,76.8222,46100.0
2013-04-26 13:10:00,107.25,107.41,107.24,107.33,25400.0,76.8222,76.9368,76.815,76.8795,25400.0
2013-04-26 13:15:00,107.34,107.37,107.3,107.32,21700.0,76.8866,76.9081,76.858,76.8723,21700.0
2013-04-26 13:20:00,107.35,107.53,107.35,107.53,11200.0,76.8938,77.0227,76.8938,77.0227,11200.0
2013-04-26 13:25:00,107.54,107.8,107.54,107.68,37100.0,77.0299,77.2161,77.0299,77.1302,37100.0
2013-04-26 13:30:00,107.65,107.65,107.52,107.54,15100.0,77.1087,77.1087,77.0156,77.0299,15100.0
2013-04-26 13:35:00,107.51,107.51,107.43,107.47,12000.0,77.0084,77.0084,76.9511,76.9797,12000.0
2013-04-26 13:40:00,107.42,107.5,107.41,107.48,11500.0,76.9439,77.0012,76.9368,76.9869,11500.0
2013-04-26 13:45:00,107.47,107.59,107.44,107.44,12300.0,76.9797,77.0657,76.9583,76.9583,12300.0
2013-04-26 13:50:00,107.41,107.45,107.38,107.38,19600.0,76.9368,76.9654,76.9153,76.9153,19600.0
2013-04-26 13:55:00,107.39,107.42,107.32,107.33,12800.0,76.9224,76.9439,76.8723,76.8795,12800.0
2013-04-26 14:00:00,107.33,107.41,107.32,107.41,15800.0,76.8795,76.9368,76.8723,76.9368,15800.0
2013-04-26 14:05:00,107.41,107.46,107.27,107.29,17200.0,76.9368,76.9726,76.8365,76.8508,17200.0
2013-04-26 14:10:00,107.27,107.3,107.09,107.12,26200.0,76.8365,76.858,76.7076,76.729,26200.0
2013-04-26 14:15:00,107.12,107.14,107.03,107.06,27900.0,76.729,76.7434,76.6646,76.6861,27900.0
2013-04-26 14:20:00,107.07,107.07,106.93,107.01,36200.0,76.6932,76.6932,76.593,76.6503,36200.0
2013-04-26 14:25:00,107.01,107.07,107.01,107.01,12300.0,76.6503,76.6932,76.6503,76.6503,12300.0
2013-04-26 14:30:00,107.0,107.02,106.9,106.94,17100.0,76.6431,76.6574,76.5715,76.6001,17100.0
2013-04-26 14:35:00,106.94,107.09,106.93,107.09,14800.0,76.6001,76.7076,76.593,76.7076,14800.0
2013-04-26 14:40:00,107.1,107.19,107.07,107.18,18300.0,76.7147,76.7792,76.6932,76.772,18300.0
2013-04-26 14:45:00,107.17,107.34,107.13,107.34,22300.0,76.7649,76.8866,76.7362,76.8866,22300.0
2013-04-26 14:50:00,107.34,107.42,107.26,107.37,28000.0,76.8866,76.9439,76.8293,76.9081,28000.0
2013-04-26 14:55:00,107.38,107.54,107.32,107.47,44200.0,76.9153,77.0299,76.8723,76.9797,44200.0
2013-04-26 15:00:00,107.47,107.69,107.44,107.64,40800.0,76.9797,77.1373,76.9583,77.1015,40800.0
2013-04-26 15:05:00,107.65,107.77,107.64,107.76,28800.0,77.1087,77.1946,77.1015,77.1875,28800.0
2013-04-26 15:10:00,107.76,107.83,107.75,107.77,38900.0,77.1875,77.2376,77.1803,77.1946,38900.0
2013-04-26 15:15:00,107.76,107.92,107.72,107.91,37700.0,77.1875,77.3021,77.1588,77.2949,37700.0
2013-04-26 15:20:00,107.91,108.15,107.91,108.15,63400.0,77.2949,77.4668,77.2949,77.4668,63400.0
2013-04-26 15:25:00,108.16,108.43,108.08,108.39,63500.0,77.474,77.6674,77.4167,77.6387,63500.0
2013-04-26 15:30:00,108.39,108.52,108.23,108.45,74200.0,77.6387,77.7319,77.5241,77.6817,74200.0
2013-04-26 15:35:00,108.49,108.58,108.35,108.48,77100.0,77.7104,77.7748,77.6101,77.7032,77100.0
2013-04-26 15:40:00,108.47,108.65,108.47,108.65,76400.0,77.696,77.825,77.696,77.825,76400.0
2013-04-26 15:45:00,108.65,108.65,108.44,108.5,81700.0,77.825,77.825,77.6746,77.7175,81700.0
2013-04-26 15:50:00,108.5,108.5,108.26,108.26,57400.0,77.7175,77.7175,77.5456,77.5456,57400.0
2013-04-26 15:55:00,108.26,108.54,108.22,108.39,131300.0,77.5456,77.7462,77.517,77.6387,131300.0
2013-04-29 09:30:00,108.38,108.38,107.59,108.12,195500.0,77.6316,77.6316,77.0657,77.4453,195500.0
2013-04-29 09:35:00,107.77,108.09,107.56,107.86,45400.0,77.1946,77.4238,77.0442,77.2591,45400.0
2013-04-29 09:40:00,107.85,108.34,107.79,108.25,32500.0,77.2519,77.6029,77.209,77.5385,32500.0
2013-04-29 09:45:00,108.23,108.23,107.85,108.01,28300.0,77.5241,77.5241,77.2519,77.3665,28300.0
2013-04-29 09:50:00,107.93,108.04,107.73,107.79,23200.0,77.3092,77.388,77.166,77.209,23200.0
2013-04-29 09:55:00,107.8,107.84,107.61,107.74,89600.0,77.2161,77.2448,77.08,77.1731,89600.0
2013-04-29 10:00:00,107.74,107.89,107.6,107.61,34300.0,77.1731,77.2806,77.0729,77.08,34300.0
2013-04-29 10:05:00,107.61,107.79,107.52,107.52,39000.0,77.08,77.209,77.0156,77.0156,39000.0
2013-04-29 10:10:00,107.53,107.55,107.38,107.5,65500.0,77.0227,77.0371,76.9153,77.0012,65500.0
2013-04-29 10:15:00,107.5,107.8,107.5,107.71,22000.0,77.0012,77.2161,77.0012,77.1517,22000.0
2013-04-29 10:20:00,107.74,107.93,107.57,107.84,34400.0,77.1731,77.3092,77.0514,77.2448,34400.0
2013-04-29 10:25:00,107.84,107.91,107.7,107.71,21400.0,77.2448,77.2949,77.1445,77.1517,21400.0
2013-04-29 10:30:00,107.73,107.81,107.42,107.48,31500.0,77.166,77.2233,76.9439,76.9869,31500.0
2013-04-29 10:35:00,107.48,107.73,107.46,107.6,16500.0,76.9869,77.166,76.9726,77.0729,16500.0
2013-04-29 10:40:00,107.58,107.69,107.54,107.54,24600.0,77.0585,77.1373,77.0299,77.0299,24600.0
2013-04-29 10:45:00,107.51,107.68,107.51,107.56,20200.0,77.0084,77.1302,77.0084,77.0442,20200.0
2013-04-29 10:50:00,107.56,107.68,107.49,107.61,34200.0,77.0442,77.1302,76.9941,77.08,34200.0
2013-04-29 10:55:00,107.61,107.61,107.44,107.44,23100.0,77.08,77.08,76.9583,76.9583,23100.0
2013-04-29 11:00:00,107.47,107.48,107.18,107.2,28100.0,76.9797,76.9869,76.772,76.7863,28100.0
2013-04-29 11:05:00,107.22,107.3,107.12,107.16,20700.0,76.8007,76.858,76.729,76.7577,20700.0
2013-04-29 11:10:00,107.15,107.15,107.04,107.11,29600.0,76.7505,76.7505,76.6717,76.7219,29600.0
2013-04-29 11:15:00,107.15,107.31,107.12,107.2,34300.0,76.7505,76.8651,76.729,76.7863,34300.0
2013-04-29 11:20:00,107.21,107.32,107.19,107.25,22300.0,76.7935,76.8723,76.7792,76.8222,22300.0
2013-04-29 11:25:00,107.25,107.26,107.14,107.23,18900.0,76.8222,76.8293,76.7434,76.8078,18900.0
2013-04-29 11:30:00,107.21,107.31,107.08,107.31,82100.0,76.7935,76.8651,76.7004,76.8651,82100.0
2013-04-29 11:35:00,107.31,107.4,107.15,107.17,12600.0,76.8651,76.9296,76.7505,76.7649,12600.0
2013-04-29 11:40:00,107.17,107.19,107.06,107.1,53400.0,76.7649,76.7792,76.6861,76.7147,53400.0
2013-04-29 11:45:00,107.1,107.12,107.0,107.0,41300.0,76.7147,76.729,76.6431,76.6431,41300.0
2013-04-29 11:50:00,107.01,107.01,106.86,107.0,68000.0,76.6503,76.6503,76.5428,76.6431,68000.0
2013-04-29 11:55:00,107.0,107.04,106.92,106.94,40600.0,76.6431,76.6717,76.5858,76.6001,40600.0
2013-04-29 12:00:00,106.96,107.23,106.96,107.22,68800.0,76.6144,76.8078,76.6144,76.8007,68800.0
2013-04-29 12:05:00,107.22,107.24,107.1,107.17,44200.0,76.8007,76.815,76.7147,76.7649,44200.0
2013-04-29 12:10:00,107.18,107.35,107.03,107.24,51900.0,76.772,76.8938,76.6646,76.815,51900.0
2013-04-29 12:15:00,107.26,107.49,107.25,107.46,31200.0,76.8293,76.9941,76.8222,76.9726,31200.0
2013-04-29 12:20:00,107.45,107.51,107.36,107.44,35400.0,76.9654,77.0084,76.901,76.9583,35400.0
2013-04-29 12:25:00,107.49,107.49,107.23,107.33,22200.0,76.9941,76.9941,76.8078,76.8795,22200.0
2013-04-29 12:30:00,107.32,107.41,107.29,107.34,12100.0,76.8723,76.9368,76.8508,76.8866,12100.0
2013-04-29 12:35:00,107.35,107.47,107.31,107.35,22700.0,76.8938,76.9797,76.8651,76.8938,22700.0
2013-04-29 12:40:00,107.34,107.35,107.24,107.3,19400.0,76.8866,76.8938,76.815,76.858,19400.0
2013-04-29 12:45:00,107.31,107.31,107.16,107.18,19900.0,76.8651,76.8651,76.7577,76.772,19900.0
2013-04-29 12:50:00,107.21,107.27,107.1,107.12,20700.0,76.7935,76.8365,76.7147,76.729,20700.0
2013-04-29 12:55:00,107.14,107.16,106.92,107.01,38400.0,76.7434,76.7577,76.5858,76.6503,38400.0
2013-04-29 13:00:00,107.01,107.05,106.89,106.95,36200.0,76.6503,76.6789,76.5643,76.6073,36200.0
2013-04-29 13:05:00,106.96,107.03,106.85,106.85,22900.0,76.6144,76.6646,76.5356,76.5356,22900.0
2013-04-29 13:10:00,106.85,107.07,106.85,107.06,27100.0,76.5356,76.6932,76.5356,76.6861,27100.0
2013-04-29 13:15:00,107.06,107.26,107.01,107.25,28100.0,76.6861,76.8293,76.6503,76.8222,28100.0
2013-04-29 13:20:00,107.19,107.26,107.04,107.11,37300.0,76.7792,76.8293,76.6717,76.7219,37300.0
2013-04-29 13:25:00,107.11,107.15,106.99,107.1,30900.0,76.7219,76.7505,76.6359,76.7147,30900.0
2013-04-29 13:30:00,107.08,107.14,107.05,107.14,35400.0,76.7004,76.7434,76.6789,76.7434,35400.0
2013-04-29 13:35:00,107.15,107.2,107.04,107.04,13500.0,76.7505,76.7863,76.6717,76.6717,13500.0
2013-04-29 13:40:00,107.05,107.21,106.99,107.18,29900.0,76.6789,76.7935,76.6359,76.772,29900.0
2013-04-29 13:45:00,107.17,107.25,107.12,107.23,23100.0,76.7649,76.8222,76.729,76.8078,23100.0
2013-04-29 13:50:00,107.24,107.25,107.13,107.14,43900.0,76.815,76.8222,76.7362,76.7434,43900.0
2013-04-29 13:55:00,107.13,107.2,107.08,107.15,24000.0,76.7362,76.7863,76.7004,76.7505,24000.0
2013-04-29 14:00:00,107.15,107.27,107.15,107.26,29700.0,76.7505,76.8365,76.7505,76.8293,29700.0
2013-04-29 14:05:00,107.28,107.3,107.17,107.18,22900.0,76.8437,76.858,76.7649,76.772,22900.0
2013-04-29 14:10:00,107.19,107.3,106.97,106.99,38400.0,76.7792,76.858,76.6216,76.6359,38400.0
2013-04-29 14:15:00,106.99,107.03,106.81,106.85,41900.0,76.6359,76.6646,76.507,76.5356,41900.0
2013-04-29 14:20:00,106.85,106.88,106.74,106.81,36900.0,76.5356,76.5571,76.4569,76.507,36900.0
2013-04-29 14:25:00,106.81,106.85,106.67,106.72,47400.0,76.507,76.5356,76.4067,76.4425,47400.0
2013-04-29 14:30:00,106.69,106.78,106.68,106.69,44800.0,76.421,76.4855,76.4139,76.421,44800.0
2013-04-29 14:35:00,106.68,106.68,106.57,106.58,67900.0,76.4139,76.4139,76.3351,76.3422,67900.0
2013-04-29 14:40:00,106.58,106.6,106.44,106.47,48900.0,76.3422,76.3566,76.242,76.2635,48900.0
2013-04-29 14:45:00,106.48,106.55,106.47,106.52,44900.0,76.2706,76.3208,76.2635,76.2993,44900.0
2013-04-29 14:50:00,106.54,106.67,106.47,106.59,35400.0,76.3136,76.4067,76.2635,76.3494,35400.0
2013-04-29 14:55:00,106.59,106.66,106.45,106.48,48900.0,76.3494,76.3996,76.2491,76.2706,48900.0
2013-04-29 15:00:00,106.48,106.68,106.48,106.57,48100.0,76.2706,76.4139,76.2706,76.3351,48100.0
2013-04-29 15:05:00,106.57,106.6,106.33,106.39,67900.0,76.3351,76.3566,76.1632,76.2062,67900.0
2013-04-29 15:10:00,106.38,106.61,106.34,106.57,106400.0,76.199,76.3637,76.1703,76.3351,106400.0
2013-04-29 15:15:00,106.6,106.76,106.57,106.72,61600.0,76.3566,76.4712,76.3351,76.4425,61600.0
2013-04-29 15:20:00,106.68,106.82,106.68,106.8,73500.0,76.4139,76.5142,76.4139,76.4998,73500.0
2013-04-29 15:25:00,106.79,106.98,106.69,106.94,87300.0,76.4927,76.6288,76.421,76.6001,87300.0
2013-04-29 15:30:00,106.93,107.11,106.87,107.11,108500.0,76.593,76.7219,76.55,76.7219,108500.0
2013-04-29 15:35:00,107.1,107.17,106.98,106.99,96700.0,76.7147,76.7649,76.6288,76.6359,96700.0
2013-04-29 15:40:00,106.99,107.08,106.99,107.08,112700.0,76.6359,76.7004,76.6359,76.7004,112700.0
2013-04-29 15:45:00,107.08,107.2,106.81,106.82,192800.0,76.7004,76.7863,76.507,76.5142,192800.0
2013-04-29 15:50:00,106.85,106.95,106.68,106.71,147200.0,76.5356,76.6073,76.4139,76.4354,147200.0
2013-04-29 15:55:00,106.71,106.85,106.62,106.67,234500.0,76.4354,76.5356,76.3709,76.4067,234500.0
2013-04-30 09:30:00,106.66,106.66,105.6,105.92,250900.0,76.3996,76.3996,75.6403,75.8695,250900.0
2013-04-30 09:35:00,105.95,105.98,105.5,105.63,66100.0,75.891,75.9125,75.5687,75.6618,66100.0
2013-04-30 09:40:00,105.61,106.0,105.34,105.58,68000.0,75.6474,75.9268,75.454,75.626,68000.0
2013-04-30 09:45:00,105.58,105.75,105.28,105.45,54200.0,75.626,75.7477,75.4111,75.5328,54200.0
2013-04-30 09:50:00,105.4,105.51,105.26,105.46,35200.0,75.497,75.5758,75.3967,75.54,35200.0
2013-04-30 09:55:00,105.47,105.64,105.16,105.26,105800.0,75.5472,75.6689,75.3251,75.3967,105800.0
2013-04-30 10:00:00,105.28,105.53,105.1,105.23,120200.0,75.4111,75.5901,75.2821,75.3753,120200.0
2013-04-30 10:05:00,105.23,105.24,104.9,105.1,108200.0,75.3753,75.3824,75.1389,75.2821,108200.0
2013-04-30 10:10:00,105.11,105.12,104.83,104.94,75600.0,75.2893,75.2965,75.0887,75.1675,75600.0
2013-04-30 10:15:00,104.94,104.94,104.63,104.66,100700.0,75.1675,75.1675,74.9455,74.967,100700.0
2013-04-30 10:20:00,104.66,104.7,104.53,104.53,76800.0,74.967,74.9956,74.8739,74.8739,76800.0
2013-04-30 10:25:00,104.56,104.58,103.92,103.97,170900.0,74.8953,74.9097,74.4369,74.4727,170900.0
2013-04-30 10:30:00,104.03,104.41,103.91,104.41,90600.0,74.5157,74.7879,74.4298,74.7879,90600.0
2013-04-30 10:35:00,104.41,104.66,104.41,104.66,60500.0,74.7879,74.967,74.7879,74.967,60500.0
2013-04-30 10:40:00,104.63,104.69,104.4,104.43,83100.0,74.9455,74.9885,74.7807,74.8022,83100.0
2013-04-30 10:45:00,104.42,104.66,104.4,104.54,182600.0,74.7951,74.967,74.7807,74.881,182600.0
2013-04-30 10:50:00,104.51,104.56,104.23,104.23,151400.0,74.8595,74.8953,74.659,74.659,151400.0
2013-04-30 10:55:00,104.23,104.34,104.04,104.05,62300.0,74.659,74.7378,74.5229,74.53,62300.0
2013-04-30 11:00:00,104.05,104.12,103.92,103.95,49100.0,74.53,74.5802,74.4369,74.4584,49100.0
2013-04-30 11:05:00,103.94,104.19,103.85,104.18,120400.0,74.4512,74.6303,74.3868,74.6232,120400.0
2013-04-30 11:10:00,104.18,104.3,104.18,104.29,73600.0,74.6232,74.7091,74.6232,74.7019,73600.0
2013-04-30 11:15:00,104.25,104.25,103.97,104.07,34500.0,74.6733,74.6733,74.4727,74.5444,34500.0
2013-04-30 11:20:00,104.09,104.29,104.05,104.16,24700.0,74.5587,74.7019,74.53,74.6088,24700.0
2013-04-30 11:25:00,104.16,104.54,104.16,104.48,21000.0,74.6088,74.881,74.6088,74.838,21000.0
2013-04-30 11:30:00,104.44,104.55,104.37,104.43,15200.0,74.8094,74.8882,74.7592,74.8022,15200.0
2013-04-30 11:35:00,104.45,104.65,104.42,104.53,30000.0,74.8166,74.9598,74.7951,74.8739,30000.0
2013-04-30 11:40:00,104.51,104.67,104.48,104.58,19000.0,74.8595,74.9741,74.838,74.9097,19000.0
2013-04-30 11:45:00,104.59,104.6,104.42,104.5,17000.0,74.9168,74.924,74.7951,74.8524,17000.0
2013-04-30 11:50:00,104.51,104.82,104.51,104.77,33200.0,74.8595,75.0816,74.8595,75.0458,33200.0
2013-04-30 11:55:00,104.76,104.78,104.62,104.64,23300.0,75.0386,75.0529,74.9383,74.9526,23300.0
2013-04-30 12:00:00,104.65,104.75,104.52,104.71,50300.0,74.9598,75.0314,74.8667,75.0028,50300.0
2013-04-30 12:05:00,104.69,104.78,104.69,104.75,15500.0,74.9885,75.0529,74.9885,75.0314,15500.0
2013-04-30 12:10:00,104.76,104.83,104.7,104.71,34400.0,75.0386,75.0887,74.9956,75.0028,34400.0
2013-04-30 12:15:00,104.73,104.73,104.6,104.73,19000.0,75.0171,75.0171,74.924,75.0171,19000.0
2013-04-30 12:20:00,104.71,104.8,104.66,104.67,16800.0,75.0028,75.0673,74.967,74.9741,16800.0
2013-04-30 12:25:00,104.65,104.68,104.54,104.67,23800.0,74.9598,74.9813,74.881,74.9741,23800.0
2013-04-30 12:30:00,104.67,104.67,104.52,104.55,19400.0,74.9741,74.9741,74.8667,74.8882,19400.0
2013-04-30 12:35:00,104.55,104.58,104.46,104.47,31300.0,74.8882,74.9097,74.8237,74.8309,31300.0
2013-04-30 12:40:00,104.5,104.56,104.48,104.51,19100.0,74.8524,74.8953,74.838,74.8595,19100.0
2013-04-30 12:45:00,104.5,104.52,104.41,104.42,33000.0,74.8524,74.8667,74.7879,74.7951,33000.0
2013-04-30 12:50:00,104.44,104.5,104.42,104.46,25700.0,74.8094,74.8524,74.7951,74.8237,25700.0
2013-04-30 12:55:00,104.46,104.61,104.45,104.47,43600.0,74.8237,74.9312,74.8166,74.8309,43600.0
2013-04-30 13:00:00,104.46,104.57,104.42,104.46,24600.0,74.8237,74.9025,74.7951,74.8237,24600.0
2013-04-30 13:05:00,104.5,104.58,104.46,104.5,41900.0,74.8524,74.9097,74.8237,74.8524,41900.0
2013-04-30 13:10:00,104.49,104.53,104.43,104.51,16800.0,74.8452,74.8739,74.8022,74.8595,16800.0
2013-04-30 13:15:00,104.52,104.54,104.37,104.38,45800.0,74.8667,74.881,74.7592,74.7664,45800.0
2013-04-30 13:20:00,104.39,104.4,104.3,104.34,19600.0,74.7736,74.7807,74.7091,74.7378,19600.0
2013-04-30 13:25:00,104.35,104.37,104.31,104.31,11200.0,74.7449,74.7592,74.7163,74.7163,11200.0
2013-04-30 13:30:00,104.32,104.36,104.27,104.33,35800.0,74.7234,74.7521,74.6876,74.7306,35800.0
2013-04-30 13:35:00,104.35,104.43,104.34,104.36,19000.0,74.7449,74.8022,74.7378,74.7521,19000.0
2013-04-30 13:40:00,104.36,104.45,104.35,104.44,28500.0,74.7521,74.8166,74.7449,74.8094,28500.0
2013-04-30 13:45:00,104.45,104.57,104.45,104.49,31000.0,74.8166,74.9025,74.8166,74.8452,31000.0
2013-04-30 13:50:00,104.49,104.55,104.45,104.46,24700.0,74.8452,74.8882,74.8166,74.8237,24700.0
2013-04-30 13:55:00,104.44,104.46,104.37,104.4,29300.0,74.8094,74.8237,74.7592,74.7807,29300.0
2013-04-30 14:00:00,104.4,104.46,104.24,104.26,46800.0,74.7807,74.8237,74.6661,74.6805,46800.0
2013-04-30 14:05:00,104.27,104.32,104.25,104.27,45900.0,74.6876,74.7234,74.6733,74.6876,45900.0
2013-04-30 14:10:00,104.28,104.39,104.28,104.38,26700.0,74.6948,74.7736,74.6948,74.7664,26700.0
2013-04-30 14:15:00,104.36,104.38,104.32,104.34,24700.0,74.7521,74.7664,74.7234,74.7378,24700.0
2013-04-30 14:20:00,104.33,104.42,104.3,104.37,30300.0,74.7306,74.7951,74.7091,74.7592,30300.0
2013-04-30 14:25:00,104.36,104.44,104.32,104.33,35400.0,74.7521,74.8094,74.7234,74.7306,35400.0
2013-04-30 14:30:00,104.33,104.38,104.26,104.26,27500.0,74.7306,74.7664,74.6805,74.6805,27500.0
2013-04-30 14:35:00,104.27,104.41,104.26,104.28,30200.0,74.6876,74.7879,74.6805,74.6948,30200.0
2013-04-30 14:40:00,104.29,104.36,104.29,104.32,36600.0,74.7019,74.7521,74.7019,74.7234,36600.0
2013-04-30 14:45:00,104.32,104.35,104.28,104.28,29400.0,74.7234,74.7449,74.6948,74.6948,29400.0
2013-04-30 14:50:00,104.3,104.31,104.25,104.26,45300.0,74.7091,74.7163,74.6733,74.6805,45300.0
2013-04-30 14:55:00,104.26,104.28,104.14,104.19,92900.0,74.6805,74.6948,74.5945,74.6303,92900.0
2013-04-30 15:00:00,104.18,104.21,104.09,104.11,59700.0,74.6232,74.6446,74.5587,74.573,59700.0
2013-04-30 15:05:00,104.11,104.17,104.1,104.13,58000.0,74.573,74.616,74.5658,74.5873,58000.0
2013-04-30 15:10:00,104.13,104.15,104.09,104.09,61300.0,74.5873,74.6017,74.5587,74.5587,61300.0
2013-04-30 15:15:00,104.11,104.19,104.02,104.02,72400.0,74.573,74.6303,74.5085,74.5085,72400.0
2013-04-30 15:20:00,104.01,104.11,104.01,104.08,73200.0,74.5014,74.573,74.5014,74.5515,73200.0
2013-04-30 15:25:00,104.09,104.14,104.04,104.06,73400.0,74.5587,74.5945,74.5229,74.5372,73400.0
2013-04-30 15:30:00,104.06,104.09,103.92,103.97,88500.0,74.5372,74.5587,74.4369,74.4727,88500.0
2013-04-30 15:35:00,103.97,104.27,103.96,104.26,77500.0,74.4727,74.6876,74.4656,74.6805,77500.0
2013-04-30 15:40:00,104.25,104.26,104.19,104.2,76500.0,74.6733,74.6805,74.6303,74.6375,76500.0
2013-04-30 15:45:00,104.2,104.4,104.19,104.32,128300.0,74.6375,74.7807,74.6303,74.7234,128300.0
2013-04-30 15:50:00,104.32,104.37,104.12,104.14,178500.0,74.7234,74.7592,74.5802,74.5945,178500.0
2013-04-30 15:55:00,104.14,104.19,104.0,104.19,272000.0,74.5945,74.6303,74.4942,74.6303,272000.0
2013-05-01 09:30:00,105.05,106.0,105.05,105.75,417800.0,75.2463,75.9268,75.2463,75.7477,417800.0
2013-05-01 09:35:00,105.75,106.1,105.75,106.03,271400.0,75.7477,75.9984,75.7477,75.9483,271400.0
2013-05-01 09:40:00,105.97,106.43,105.93,106.17,202200.0,75.9053,76.2348,75.8767,76.0486,202200.0
2013-05-01 09:45:00,106.2,106.49,106.19,106.41,151000.0,76.0701,76.2778,76.0629,76.2205,151000.0
2013-05-01 09:50:00,106.42,106.67,106.37,106.67,169600.0,76.2276,76.4067,76.1918,76.4067,169600.0
2013-05-01 09:55:00,106.67,106.73,106.53,106.61,213400.0,76.4067,76.4497,76.3064,76.3637,213400.0
2013-05-01 10:00:00,106.62,106.88,106.16,106.27,427600.0,76.3709,76.5571,76.0414,76.1202,427600.0
2013-05-01 10:05:00,106.29,106.29,105.75,106.17,393200.0,76.1345,76.1345,75.7477,76.0486,393200.0
2013-05-01 10:10:00,106.17,106.25,105.93,105.97,211400.0,76.0486,76.1059,75.8767,75.9053,211400.0
2013-05-01 10:15:00,105.94,106.35,105.79,105.96,307800.0,75.8838,76.1775,75.7764,75.8981,307800.0
2013-05-01 10:20:00,105.91,105.99,105.72,105.99,101200.0,75.8623,75.9196,75.7262,75.9196,101200.0
2013-05-01 10:25:00,106.0,106.04,105.53,105.57,74400.0,75.9268,75.9555,75.5901,75.6188,74400.0
2013-05-01 10:30:00,105.58,105.95,105.44,105.85,102200.0,75.626,75.891,75.5257,75.8194,102200.0
2013-05-01 10:35:00,105.88,105.92,105.57,105.69,80400.0,75.8408,75.8695,75.6188,75.7048,80400.0
2013-05-01 10:40:00,105.63,105.77,105.61,105.7,59600.0,75.6618,75.7621,75.6474,75.7119,59600.0
2013-05-01 10:45:00,105.72,105.82,105.7,105.73,48800.0,75.7262,75.7979,75.7119,75.7334,48800.0
2013-05-01 10:50:00,105.73,105.86,105.7,105.81,40800.0,75.7334,75.8265,75.7119,75.7907,40800.0
2013-05-01 10:55:00,105.83,105.84,105.42,105.47,216200.0,75.805,75.8122,75.5114,75.5472,216200.0
2013-05-01 11:00:00,105.5,105.6,105.42,105.44,51400.0,75.5687,75.6403,75.5114,75.5257,51400.0
2013-05-01 11:05:00,105.47,105.79,105.44,105.75,128200.0,75.5472,75.7764,75.5257,75.7477,128200.0
2013-05-01 11:10:00,105.76,105.91,105.66,105.84,54400.0,75.7549,75.8623,75.6833,75.8122,54400.0
2013-05-01 11:15:00,105.8,105.8,105.58,105.62,23800.0,75.7835,75.7835,75.626,75.6546,23800.0
2013-05-01 11:20:00,105.6,105.76,105.5,105.52,141800.0,75.6403,75.7549,75.5687,75.583,141800.0
2013-05-01 11:25:00,105.5,105.56,105.21,105.25,147600.0,75.5687,75.6116,75.3609,75.3896,147600.0
2013-05-01 11:30:00,105.25,105.7,105.24,105.7,38000.0,75.3896,75.7119,75.3824,75.7119,38000.0
2013-05-01 11:35:00,105.7,105.72,105.53,105.55,27400.0,75.7119,75.7262,75.5901,75.6045,27400.0
2013-05-01 11:40:00,105.58,105.82,105.56,105.82,35000.0,75.626,75.7979,75.6116,75.7979,35000.0
2013-05-01 11:45:00,105.82,105.83,105.53,105.64,26000.0,75.7979,75.805,75.5901,75.6689,26000.0
2013-05-01 11:50:00,105.62,105.76,105.61,105.76,21200.0,75.6546,75.7549,75.6474,75.7549,21200.0
2013-05-01 11:55:00,105.74,105.77,105.67,105.73,23200.0,75.7406,75.7621,75.6904,75.7334,23200.0
2013-05-01 12:00:00,105.73,105.74,105.55,105.55,12000.0,75.7334,75.7406,75.6045,75.6045,12000.0
2013-05-01 12:05:00,105.56,105.64,105.38,105.38,67200.0,75.6116,75.6689,75.4827,75.4827,67200.0
2013-05-01 12:10:00,105.37,105.43,105.33,105.38,18400.0,75.4755,75.5185,75.4469,75.4827,18400.0
2013-05-01 12:15:00,105.36,105.54,105.35,105.47,28600.0,75.4684,75.5973,75.4612,75.5472,28600.0
2013-05-01 12:20:00,105.46,105.54,105.31,105.31,24200.0,75.54,75.5973,75.4326,75.4326,24200.0
2013-05-01 12:25:00,105.31,105.43,105.26,105.42,18600.0,75.4326,75.5185,75.3967,75.5114,18600.0
2013-05-01 12:30:00,105.44,105.44,105.34,105.38,19600.0,75.5257,75.5257,75.454,75.4827,19600.0
2013-05-01 12:35:00,105.35,105.43,105.33,105.39,20200.0,75.4612,75.5185,75.4469,75.4899,20200.0
2013-05-01 12:40:00,105.39,105.41,105.27,105.36,14600.0,75.4899,75.5042,75.4039,75.4684,14600.0
2013-05-01 12:45:00,105.33,105.53,105.33,105.45,27400.0,75.4469,75.5901,75.4469,75.5328,27400.0
2013-05-01 12:50:00,105.45,105.45,105.31,105.43,58600.0,75.5328,75.5328,75.4326,75.5185,58600.0
2013-05-01 12:55:00,105.43,105.46,105.18,105.19,79200.0,75.5185,75.54,75.3394,75.3466,79200.0
2013-05-01 13:00:00,105.19,105.21,105.09,105.12,22200.0,75.3466,75.3609,75.275,75.2965,22200.0
2013-05-01 13:05:00,105.1,105.17,105.01,105.02,23400.0,75.2821,75.3323,75.2177,75.2248,23400.0
2013-05-01 13:10:00,105.01,105.1,104.96,105.03,24000.0,75.2177,75.2821,75.1819,75.232,24000.0
2013-05-01 13:15:00,105.02,105.08,104.94,105.01,29400.0,75.2248,75.2678,75.1675,75.2177,29400.0
2013-05-01 13:20:00,105.01,105.21,104.98,105.21,50200.0,75.2177,75.3609,75.1962,75.3609,50200.0
2013-05-01 13:25:00,105.22,105.23,105.02,105.12,75400.0,75.3681,75.3753,75.2248,75.2965,75400.0
2013-05-01 13:30:00,105.13,105.33,105.13,105.3,69000.0,75.3036,75.4469,75.3036,75.4254,69000.0
2013-05-01 13:35:00,105.32,105.35,105.01,105.08,142800.0,75.4397,75.4612,75.2177,75.2678,142800.0
2013-05-01 13:40:00,105.08,105.09,104.75,104.83,35400.0,75.2678,75.275,75.0314,75.0887,35400.0
2013-05-01 13:45:00,104.82,104.9,104.78,104.85,50200.0,75.0816,75.1389,75.0529,75.1031,50200.0
2013-05-01 13:50:00,104.81,104.94,104.79,104.91,33800.0,75.0744,75.1675,75.0601,75.146,33800.0
2013-05-01 13:55:00,104.9,104.93,104.83,104.91,28200.0,75.1389,75.1604,75.0887,75.146,28200.0
2013-05-01 14:00:00,104.89,105.25,104.86,105.07,54400.0,75.1317,75.3896,75.1102,75.2607,54400.0
2013-05-01 14:05:00,105.09,105.24,105.01,105.19,24800.0,75.275,75.3824,75.2177,75.3466,24800.0
2013-05-01 14:10:00,105.16,105.16,104.94,105.01,27000.0,75.3251,75.3251,75.1675,75.2177,27000.0
2013-05-01 14:15:00,104.98,105.05,104.92,105.02,34000.0,75.1962,75.2463,75.1532,75.2248,34000.0
2013-05-01 14:20:00,105.05,105.16,104.98,105.04,65600.0,75.2463,75.3251,75.1962,75.2392,65600.0
2013-05-01 14:25:00,105.06,105.15,104.84,105.0,60200.0,75.2535,75.318,75.0959,75.2105,60200.0
2013-05-01 14:30:00,105.0,105.08,104.81,104.96,43400.0,75.2105,75.2678,75.0744,75.1819,43400.0
2013-05-01 14:35:00,104.95,104.97,104.86,104.91,41600.0,75.1747,75.189,75.1102,75.146,41600.0
2013-05-01 14:40:00,104.91,104.94,104.81,104.91,43800.0,75.146,75.1675,75.0744,75.146,43800.0
2013-05-01 14:45:00,104.91,104.93,104.72,104.82,77800.0,75.146,75.1604,75.0099,75.0816,77800.0
2013-05-01 14:50:00,104.85,104.99,104.77,104.98,206600.0,75.1031,75.2033,75.0458,75.1962,206600.0
2013-05-01 14:55:00,104.99,105.06,104.83,104.91,29800.0,75.2033,75.2535,75.0887,75.146,29800.0
2013-05-01 15:00:00,104.93,105.01,104.83,104.9,23600.0,75.1604,75.2177,75.0887,75.1389,23600.0
2013-05-01 15:05:00,104.89,104.89,104.64,104.64,73800.0,75.1317,75.1317,74.9526,74.9526,73800.0
2013-05-01 15:10:00,104.63,104.77,104.63,104.72,37200.0,74.9455,75.0458,74.9455,75.0099,37200.0
2013-05-01 15:15:00,104.73,104.75,104.53,104.74,55400.0,75.0171,75.0314,74.8739,75.0243,55400.0
2013-05-01 15:20:00,104.75,104.75,104.58,104.63,69200.0,75.0314,75.0314,74.9097,74.9455,69200.0
2013-05-01 15:25:00,104.61,104.74,104.52,104.54,92400.0,74.9312,75.0243,74.8667,74.881,92400.0
2013-05-01 15:30:00,104.55,104.76,104.55,104.75,89600.0,74.8882,75.0386,74.8882,75.0314,89600.0
2013-05-01 15:35:00,104.76,104.8,104.57,104.6,74000.0,75.0386,75.0673,74.9025,74.924,74000.0
2013-05-01 15:40:00,104.59,104.62,104.47,104.48,52200.0,74.9168,74.9383,74.8309,74.838,52200.0
2013-05-01 15:45:00,104.46,104.61,104.41,104.43,105000.0,74.8237,74.9312,74.7879,74.8022,105000.0
2013-05-01 15:50:00,104.43,104.43,104.31,104.36,170000.0,74.8022,74.8022,74.7163,74.7521,170000.0
2013-05-01 15:55:00,104.35,104.59,104.32,104.53,221400.0,74.7449,74.9168,74.7234,74.8739,221400.0
2013-05-02 09:30:00,105.02,105.16,104.4,104.48,116200.0,75.2248,75.3251,74.7807,74.838,116200.0
2013-05-02 09:35:00,104.5,105.36,104.5,105.29,83100.0,74.8524,75.4684,74.8524,75.4182,83100.0
2013-05-02 09:40:00,105.3,105.5,105.19,105.47,33800.0,75.4254,75.5687,75.3466,75.5472,33800.0
2013-05-02 09:45:00,105.47,105.59,105.1,105.17,75500.0,75.5472,75.6331,75.2821,75.3323,75500.0
2013-05-02 09:50:00,105.12,105.37,105.0,105.08,61700.0,75.2965,75.4755,75.2105,75.2678,61700.0
2013-05-02 09:55:00,105.14,105.33,105.04,105.24,25700.0,75.3108,75.4469,75.2392,75.3824,25700.0
2013-05-02 10:00:00,105.22,105.64,105.17,105.61,105000.0,75.3681,75.6689,75.3323,75.6474,105000.0
2013-05-02 10:05:00,105.6,105.87,105.6,105.87,39500.0,75.6403,75.8337,75.6403,75.8337,39500.0
2013-05-02 10:10:00,105.84,105.9,105.56,105.68,36200.0,75.8122,75.8552,75.6116,75.6976,36200.0
2013-05-02 10:15:00,105.69,105.9,105.69,105.9,33700.0,75.7048,75.8552,75.7048,75.8552,33700.0
2013-05-02 10:20:00,105.87,106.19,105.77,106.12,50000.0,75.8337,76.0629,75.7621,76.0128,50000.0
2013-05-02 10:25:00,106.12,106.12,105.89,106.05,41000.0,76.0128,76.0128,75.848,75.9626,41000.0
2013-05-02 10:30:00,106.05,106.29,106.03,106.29,21100.0,75.9626,76.1345,75.9483,76.1345,21100.0
2013-05-02 10:35:00,106.29,106.33,106.04,106.07,40500.0,76.1345,76.1632,75.9555,75.9769,40500.0
2013-05-02 10:40:00,106.06,106.14,106.0,106.14,24200.0,75.9698,76.0271,75.9268,76.0271,24200.0
2013-05-02 10:45:00,106.15,106.17,106.03,106.1,27200.0,76.0342,76.0486,75.9483,75.9984,27200.0
2013-05-02 10:50:00,106.11,106.46,106.11,106.4,45300.0,76.0056,76.2563,76.0056,76.2133,45300.0
2013-05-02 10:55:00,106.4,106.45,106.27,106.36,22000.0,76.2133,76.2491,76.1202,76.1847,22000.0
2013-05-02 11:00:00,106.34,106.41,106.29,106.38,27000.0,76.1703,76.2205,76.1345,76.199,27000.0
2013-05-02 11:05:00,106.38,106.5,106.38,106.45,20100.0,76.199,76.2849,76.199,76.2491,20100.0
2013-05-02 11:10:00,106.44,106.7,106.44,106.7,43000.0,76.242,76.4282,76.242,76.4282,43000.0
2013-05-02 11:15:00,106.7,106.73,106.61,106.66,32700.0,76.4282,76.4497,76.3637,76.3996,32700.0
2013-05-02 11:20:00,106.63,106.9,106.63,106.86,38300.0,76.3781,76.5715,76.3781,76.5428,38300.0
2013-05-02 11:25:00,106.85,106.92,106.7,106.77,51000.0,76.5356,76.5858,76.4282,76.4783,51000.0
2013-05-02 11:30:00,106.77,106.9,106.72,106.73,40100.0,76.4783,76.5715,76.4425,76.4497,40100.0
2013-05-02 11:35:00,106.75,106.75,106.54,106.54,49700.0,76.464,76.464,76.3136,76.3136,49700.0
2013-05-02 11:40:00,106.53,106.61,106.53,106.58,29000.0,76.3064,76.3637,76.3064,76.3422,29000.0
2013-05-02 11:45:00,106.57,106.78,106.54,106.68,30900.0,76.3351,76.4855,76.3136,76.4139,30900.0
2013-05-02 11:50:00,106.7,106.76,106.63,106.64,15000.0,76.4282,76.4712,76.3781,76.3852,15000.0
2013-05-02 11:55:00,106.62,106.68,106.56,106.59,20600.0,76.3709,76.4139,76.3279,76.3494,20600.0
2013-05-02 12:00:00,106.61,106.71,106.59,106.64,17800.0,76.3637,76.4354,76.3494,76.3852,17800.0
2013-05-02 12:05:00,106.68,106.71,106.6,106.65,25100.0,76.4139,76.4354,76.3566,76.3924,25100.0
2013-05-02 12:10:00,106.64,106.64,106.52,106.59,22100.0,76.3852,76.3852,76.2993,76.3494,22100.0
2013-05-02 12:15:00,106.56,106.68,106.55,106.56,15600.0,76.3279,76.4139,76.3208,76.3279,15600.0
2013-05-02 12:20:00,106.55,106.6,106.44,106.55,21800.0,76.3208,76.3566,76.242,76.3208,21800.0
2013-05-02 12:25:00,106.55,106.66,106.54,106.57,15200.0,76.3208,76.3996,76.3136,76.3351,15200.0
2013-05-02 12:30:00,106.58,106.71,106.56,106.63,18200.0,76.3422,76.4354,76.3279,76.3781,18200.0
2013-05-02 12:35:00,106.64,106.73,106.62,106.71,17700.0,76.3852,76.4497,76.3709,76.4354,17700.0
2013-05-02 12:40:00,106.71,106.8,106.68,106.73,9000.0,76.4354,76.4998,76.4139,76.4497,9000.0
2013-05-02 12:45:00,106.74,106.78,106.63,106.68,10100.0,76.4569,76.4855,76.3781,76.4139,10100.0
2013-05-02 12:50:00,106.68,106.72,106.62,106.63,9700.0,76.4139,76.4425,76.3709,76.3781,9700.0
2013-05-02 12:55:00,106.63,106.67,106.53,106.54,16200.0,76.3781,76.4067,76.3064,76.3136,16200.0
2013-05-02 13:00:00,106.56,106.62,106.5,106.54,12400.0,76.3279,76.3709,76.2849,76.3136,12400.0
2013-05-02 13:05:00,106.54,106.65,106.5,106.6,24100.0,76.3136,76.3924,76.2849,76.3566,24100.0
2013-05-02 13:10:00,106.61,106.66,106.56,106.64,21800.0,76.3637,76.3996,76.3279,76.3852,21800.0
2013-05-02 13:15:00,106.64,106.69,106.59,106.61,26400.0,76.3852,76.421,76.3494,76.3637,26400.0
2013-05-02 13:20:00,106.64,106.66,106.52,106.55,19200.0,76.3852,76.3996,76.2993,76.3208,19200.0
2013-05-02 13:25:00,106.58,106.72,106.55,106.55,25600.0,76.3422,76.4425,76.3208,76.3208,25600.0
2013-05-02 13:30:00,106.55,106.57,106.48,106.51,27600.0,76.3208,76.3351,76.2706,76.2921,27600.0
2013-05-02 13:35:00,106.52,106.53,106.4,106.44,30300.0,76.2993,76.3064,76.2133,76.242,30300.0
2013-05-02 13:40:00,106.44,106.51,106.37,106.4,17300.0,76.242,76.2921,76.1918,76.2133,17300.0
2013-05-02 13:45:00,106.4,106.42,106.34,106.39,10900.0,76.2133,76.2276,76.1703,76.2062,10900.0
2013-05-02 13:50:00,106.39,106.41,106.26,106.35,31000.0,76.2062,76.2205,76.113,76.1775,31000.0
2013-05-02 13:55:00,106.36,106.38,106.2,106.25,15900.0,76.1847,76.199,76.0701,76.1059,15900.0
2013-05-02 14:00:00,106.25,106.35,106.15,106.22,25800.0,76.1059,76.1775,76.0342,76.0844,25800.0
2013-05-02 14:05:00,106.23,106.23,106.01,106.07,27800.0,76.0915,76.0915,75.934,75.9769,27800.0
2013-05-02 14:10:00,106.02,106.04,105.92,105.92,26900.0,75.9411,75.9555,75.8695,75.8695,26900.0
2013-05-02 14:15:00,105.92,106.16,105.92,106.04,39200.0,75.8695,76.0414,75.8695,75.9555,39200.0
2013-05-02 14:20:00,106.04,106.07,105.85,105.86,16000.0,75.9555,75.9769,75.8194,75.8265,16000.0
2013-05-02 14:25:00,105.85,105.9,105.81,105.87,25700.0,75.8194,75.8552,75.7907,75.8337,25700.0
2013-05-02 14:30:00,105.85,106.06,105.85,105.93,48300.0,75.8194,75.9698,75.8194,75.8767,48300.0
2013-05-02 14:35:00,105.93,106.06,105.93,106.03,25900.0,75.8767,75.9698,75.8767,75.9483,25900.0
2013-05-02 14:40:00,106.03,106.03,105.74,105.74,37900.0,75.9483,75.9483,75.7406,75.7406,37900.0
2013-05-02 14:45:00,105.75,105.87,105.71,105.79,29700.0,75.7477,75.8337,75.7191,75.7764,29700.0
2013-05-02 14:50:00,105.8,105.81,105.61,105.63,39200.0,75.7835,75.7907,75.6474,75.6618,39200.0
2013-05-02 14:55:00,105.61,105.73,105.61,105.72,22900.0,75.6474,75.7334,75.6474,75.7262,22900.0
2013-05-02 15:00:00,105.72,105.82,105.65,105.76,40600.0,75.7262,75.7979,75.6761,75.7549,40600.0
2013-05-02 15:05:00,105.74,105.75,105.66,105.71,34200.0,75.7406,75.7477,75.6833,75.7191,34200.0
2013-05-02 15:10:00,105.71,105.89,105.71,105.89,34000.0,75.7191,75.848,75.7191,75.848,34000.0
2013-05-02 15:15:00,105.91,105.96,105.86,105.9,33200.0,75.8623,75.8981,75.8265,75.8552,33200.0
2013-05-02 15:20:00,105.89,105.95,105.81,105.89,20100.0,75.848,75.891,75.7907,75.848,20100.0
2013-05-02 15:25:00,105.89,105.89,105.76,105.8,20100.0,75.848,75.848,75.7549,75.7835,20100.0
2013-05-02 15:30:00,105.82,105.88,105.79,105.8,29500.0,75.7979,75.8408,75.7764,75.7835,29500.0
2013-05-02 15:35:00,105.81,105.86,105.76,105.83,40800.0,75.7907,75.8265,75.7549,75.805,40800.0
2013-05-02 15:40:00,105.82,105.87,105.78,105.8,38200.0,75.7979,75.8337,75.7692,75.7835,38200.0
2013-05-02 15:45:00,105.8,105.82,105.73,105.73,53600.0,75.7835,75.7979,75.7334,75.7334,53600.0
2013-05-02 15:50:00,105.73,105.73,105.61,105.64,92700.0,75.7334,75.7334,75.6474,75.6689,92700.0
2013-05-02 15:55:00,105.64,105.69,105.57,105.59,142800.0,75.6689,75.7048,75.6188,75.6331,142800.0
2013-05-03 09:30:00,106.21,106.73,106.17,106.67,169500.0,76.0772,76.4497,76.0486,76.4067,169500.0
2013-05-03 09:35:00,106.68,106.98,106.52,106.9,106200.0,76.4139,76.6288,76.2993,76.5715,106200.0
2013-05-03 09:40:00,106.94,106.98,106.51,106.54,30700.0,76.6001,76.6288,76.2921,76.3136,30700.0
2013-05-03 09:45:00,106.56,106.88,106.55,106.81,33600.0,76.3279,76.5571,76.3208,76.507,33600.0
2013-05-03 09:50:00,106.83,106.97,106.8,106.9,37100.0,76.5213,76.6216,76.4998,76.5715,37100.0
2013-05-03 09:55:00,106.84,107.44,106.8,107.33,72400.0,76.5285,76.9583,76.4998,76.8795,72400.0
2013-05-03 10:00:00,107.33,107.43,107.09,107.43,52000.0,76.8795,76.9511,76.7076,76.9511,52000.0
2013-05-03 10:05:00,107.42,107.58,107.4,107.45,55100.0,76.9439,77.0585,76.9296,76.9654,55100.0
2013-05-03 10:10:00,107.46,107.55,107.33,107.47,37900.0,76.9726,77.0371,76.8795,76.9797,37900.0
2013-05-03 10:15:00,107.45,107.47,107.12,107.14,53200.0,76.9654,76.9797,76.729,76.7434,53200.0
2013-05-03 10:20:00,107.14,107.34,107.12,107.27,86100.0,76.7434,76.8866,76.729,76.8365,86100.0
2013-05-03 10:25:00,107.28,107.35,107.22,107.29,26800.0,76.8437,76.8938,76.8007,76.8508,26800.0
2013-05-03 10:30:00,107.3,107.48,107.25,107.41,44700.0,76.858,76.9869,76.8222,76.9368,44700.0
2013-05-03 10:35:00,107.42,107.45,107.27,107.3,28600.0,76.9439,76.9654,76.8365,76.858,28600.0
2013-05-03 10:40:00,107.34,107.46,107.31,107.32,21700.0,76.8866,76.9726,76.8651,76.8723,21700.0
2013-05-03 10:45:00,107.35,107.37,107.27,107.28,13600.0,76.8938,76.9081,76.8365,76.8437,13600.0
2013-05-03 10:50:00,107.27,107.42,107.27,107.37,16000.0,76.8365,76.9439,76.8365,76.9081,16000.0
2013-05-03 10:55:00,107.34,107.38,107.23,107.25,15800.0,76.8866,76.9153,76.8078,76.8222,15800.0
2013-05-03 11:00:00,107.23,107.35,107.2,107.32,35300.0,76.8078,76.8938,76.7863,76.8723,35300.0
2013-05-03 11:05:00,107.32,107.34,107.19,107.21,22600.0,76.8723,76.8866,76.7792,76.7935,22600.0
2013-05-03 11:10:00,107.17,107.29,107.11,107.12,24900.0,76.7649,76.8508,76.7219,76.729,24900.0
2013-05-03 11:15:00,107.16,107.17,106.98,107.07,37700.0,76.7577,76.7649,76.6288,76.6932,37700.0
2013-05-03 11:20:00,107.07,107.14,107.02,107.02,22500.0,76.6932,76.7434,76.6574,76.6574,22500.0
2013-05-03 11:25:00,107.02,107.09,106.9,106.9,48800.0,76.6574,76.7076,76.5715,76.5715,48800.0
2013-05-03 11:30:00,106.9,107.06,106.86,106.86,30400.0,76.5715,76.6861,76.5428,76.5428,30400.0
2013-05-03 11:35:00,106.86,106.98,106.83,106.89,12400.0,76.5428,76.6288,76.5213,76.5643,12400.0
2013-05-03 11:40:00,106.92,106.99,106.7,106.72,26500.0,76.5858,76.6359,76.4282,76.4425,26500.0
2013-05-03 11:45:00,106.73,106.83,106.67,106.67,14600.0,76.4497,76.5213,76.4067,76.4067,14600.0
2013-05-03 11:50:00,106.71,106.79,106.68,106.7,10600.0,76.4354,76.4927,76.4139,76.4282,10600.0
2013-05-03 11:55:00,106.67,106.67,106.54,106.58,26500.0,76.4067,76.4067,76.3136,76.3422,26500.0
2013-05-03 12:00:00,106.57,106.64,106.52,106.56,15500.0,76.3351,76.3852,76.2993,76.3279,15500.0
2013-05-03 12:05:00,106.54,106.56,106.41,106.49,23700.0,76.3136,76.3279,76.2205,76.2778,23700.0
2013-05-03 12:10:00,106.51,106.55,106.47,106.47,16100.0,76.2921,76.3208,76.2635,76.2635,16100.0
2013-05-03 12:15:00,106.49,106.56,106.44,106.54,15700.0,76.2778,76.3279,76.242,76.3136,15700.0
2013-05-03 12:20:00,106.54,106.57,106.48,106.52,18600.0,76.3136,76.3351,76.2706,76.2993,18600.0
2013-05-03 12:25:00,106.51,106.59,106.5,106.59,13600.0,76.2921,76.3494,76.2849,76.3494,13600.0
2013-05-03 12:30:00,106.58,106.58,106.49,106.55,7400.0,76.3422,76.3422,76.2778,76.3208,7400.0
2013-05-03 12:35:00,106.57,106.57,106.49,106.51,15900.0,76.3351,76.3351,76.2778,76.2921,15900.0
2013-05-03 12:40:00,106.5,106.54,106.46,106.46,7300.0,76.2849,76.3136,76.2563,76.2563,7300.0
2013-05-03 12:45:00,106.46,106.53,106.41,106.42,16700.0,76.2563,76.3064,76.2205,76.2276,16700.0
2013-05-03 12:50:00,106.44,106.65,106.44,106.63,36300.0,76.242,76.3924,76.242,76.3781,36300.0
2013-05-03 12:55:00,106.64,106.73,106.58,106.67,6200.0,76.3852,76.4497,76.3422,76.4067,6200.0
2013-05-03 13:00:00,106.69,106.8,106.69,106.73,32500.0,76.421,76.4998,76.421,76.4497,32500.0
2013-05-03 13:05:00,106.74,106.77,106.64,106.64,25900.0,76.4569,76.4783,76.3852,76.3852,25900.0
2013-05-03 13:10:00,106.66,106.71,106.58,106.67,10400.0,76.3996,76.4354,76.3422,76.4067,10400.0
2013-05-03 13:15:00,106.71,106.72,106.5,106.5,17100.0,76.4354,76.4425,76.2849,76.2849,17100.0
2013-05-03 13:20:00,106.49,106.55,106.44,106.44,10200.0,76.2778,76.3208,76.242,76.242,10200.0
2013-05-03 13:25:00,106.45,106.51,106.41,106.45,10300.0,76.2491,76.2921,76.2205,76.2491,10300.0
2013-05-03 13:30:00,106.46,106.57,106.44,106.45,8500.0,76.2563,76.3351,76.242,76.2491,8500.0
2013-05-03 13:35:00,106.45,106.52,106.4,106.46,13200.0,76.2491,76.2993,76.2133,76.2563,13200.0
2013-05-03 13:40:00,106.47,106.53,106.42,106.46,16300.0,76.2635,76.3064,76.2276,76.2563,16300.0
2013-05-03 13:45:00,106.46,106.56,106.42,106.44,7400.0,76.2563,76.3279,76.2276,76.242,7400.0
2013-05-03 13:50:00,106.43,106.54,106.43,106.46,8700.0,76.2348,76.3136,76.2348,76.2563,8700.0
2013-05-03 13:55:00,106.48,106.51,106.34,106.34,19000.0,76.2706,76.2921,76.1703,76.1703,19000.0
2013-05-03 14:00:00,106.32,106.43,106.32,106.38,11700.0,76.156,76.2348,76.156,76.199,11700.0
2013-05-03 14:05:00,106.35,106.36,106.24,106.27,28300.0,76.1775,76.1847,76.0987,76.1202,28300.0
2013-05-03 14:10:00,106.28,106.36,106.25,106.35,8000.0,76.1274,76.1847,76.1059,76.1775,8000.0
2013-05-03 14:15:00,106.33,106.34,106.26,106.3,17200.0,76.1632,76.1703,76.113,76.1417,17200.0
2013-05-03 14:20:00,106.3,106.34,106.27,106.27,7800.0,76.1417,76.1703,76.1202,76.1202,7800.0
2013-05-03 14:25:00,106.26,106.32,106.25,106.27,6200.0,76.113,76.156,76.1059,76.1202,6200.0
2013-05-03 14:30:00,106.28,106.4,106.28,106.35,13100.0,76.1274,76.2133,76.1274,76.1775,13100.0
2013-05-03 14:35:00,106.32,106.39,106.28,106.35,13000.0,76.156,76.2062,76.1274,76.1775,13000.0
2013-05-03 14:40:00,106.35,106.4,106.33,106.35,13000.0,76.1775,76.2133,76.1632,76.1775,13000.0
2013-05-03 14:45:00,106.32,106.46,106.29,106.41,8900.0,76.156,76.2563,76.1345,76.2205,8900.0
2013-05-03 14:50:00,106.41,106.46,106.4,106.45,7900.0,76.2205,76.2563,76.2133,76.2491,7900.0
2013-05-03 14:55:00,106.44,106.48,106.3,106.32,26100.0,76.242,76.2706,76.1417,76.156,26100.0
2013-05-03 15:00:00,106.29,106.39,106.27,106.27,15100.0,76.1345,76.2062,76.1202,76.1202,15100.0
2013-05-03 15:05:00,106.28,106.32,106.24,106.25,17100.0,76.1274,76.156,76.0987,76.1059,17100.0
2013-05-03 15:10:00,106.24,106.31,106.21,106.27,12300.0,76.0987,76.1489,76.0772,76.1202,12300.0
2013-05-03 15:15:00,106.26,106.3,106.14,106.26,39500.0,76.113,76.1417,76.0271,76.113,39500.0
2013-05-03 15:20:00,106.29,106.3,106.18,106.2,30800.0,76.1345,76.1417,76.0557,76.0701,30800.0
2013-05-03 15:25:00,106.22,106.3,106.18,106.28,17200.0,76.0844,76.1417,76.0557,76.1274,17200.0
2013-05-03 15:30:00,106.28,106.36,106.24,106.3,38700.0,76.1274,76.1847,76.0987,76.1417,38700.0
2013-05-03 15:35:00,106.33,106.37,106.29,106.35,38900.0,76.1632,76.1918,76.1345,76.1775,38900.0
2013-05-03 15:40:00,106.35,106.47,106.35,106.45,76100.0,76.1775,76.2635,76.1775,76.2491,76100.0
2013-05-03 15:45:00,106.45,106.53,106.42,106.45,47800.0,76.2491,76.3064,76.2276,76.2491,47800.0
2013-05-03 15:50:00,106.45,106.6,106.42,106.45,70300.0,76.2491,76.3566,76.2276,76.2491,70300.0
2013-05-03 15:55:00,106.45,106.49,106.34,106.48,152600.0,76.2491,76.2778,76.1703,76.2706,152600.0
2013-05-06 09:30:00,106.08,106.1,105.41,105.95,150300.0,75.9841,75.9984,75.5042,75.891,150300.0
2013-05-06 09:35:00,105.96,106.13,105.63,105.92,84100.0,75.8981,76.0199,75.6618,75.8695,84100.0
2013-05-06 09:40:00,105.94,106.08,105.45,105.65,22800.0,75.8838,75.9841,75.5328,75.6761,22800.0
2013-05-06 09:45:00,105.59,105.65,105.26,105.4,27000.0,75.6331,75.6761,75.3967,75.497,27000.0
2013-05-06 09:50:00,105.35,105.4,105.2,105.26,30800.0,75.4612,75.497,75.3538,75.3967,30800.0
2013-05-06 09:55:00,105.28,105.37,105.13,105.23,24600.0,75.4111,75.4755,75.3036,75.3753,24600.0
2013-05-06 10:00:00,105.14,105.3,105.13,105.2,23000.0,75.3108,75.4254,75.3036,75.3538,23000.0
2013-05-06 10:05:00,105.25,105.26,105.11,105.16,18300.0,75.3896,75.3967,75.2893,75.3251,18300.0
2013-05-06 10:10:00,105.23,105.57,105.22,105.49,16800.0,75.3753,75.6188,75.3681,75.5615,16800.0
2013-05-06 10:15:00,105.5,105.57,105.36,105.39,37900.0,75.5687,75.6188,75.4684,75.4899,37900.0
2013-05-06 10:20:00,105.4,105.41,105.27,105.32,18100.0,75.497,75.5042,75.4039,75.4397,18100.0
2013-05-06 10:25:00,105.33,105.4,105.28,105.36,19500.0,75.4469,75.497,75.4111,75.4684,19500.0
2013-05-06 10:30:00,105.31,105.31,105.22,105.26,17900.0,75.4326,75.4326,75.3681,75.3967,17900.0
2013-05-06 10:35:00,105.23,105.27,105.05,105.06,18900.0,75.3753,75.4039,75.2463,75.2535,18900.0
2013-05-06 10:40:00,105.02,105.19,104.93,105.13,32900.0,75.2248,75.3466,75.1604,75.3036,32900.0
2013-05-06 10:45:00,105.12,105.15,105.02,105.12,20700.0,75.2965,75.318,75.2248,75.2965,20700.0
2013-05-06 10:50:00,105.11,105.12,104.95,104.98,16700.0,75.2893,75.2965,75.1747,75.1962,16700.0
2013-05-06 10:55:00,104.98,104.98,104.75,104.75,40700.0,75.1962,75.1962,75.0314,75.0314,40700.0
2013-05-06 11:00:00,104.76,105.15,104.71,105.08,24500.0,75.0386,75.318,75.0028,75.2678,24500.0
2013-05-06 11:05:00,105.04,105.09,104.93,104.94,15400.0,75.2392,75.275,75.1604,75.1675,15400.0
2013-05-06 11:10:00,104.9,104.91,104.73,104.74,27000.0,75.1389,75.146,75.0171,75.0243,27000.0
2013-05-06 11:15:00,104.73,104.82,104.68,104.76,22000.0,75.0171,75.0816,74.9813,75.0386,22000.0
2013-05-06 11:20:00,104.76,104.86,104.75,104.85,18500.0,75.0386,75.1102,75.0314,75.1031,18500.0
2013-05-06 11:25:00,104.85,104.9,104.81,104.84,20100.0,75.1031,75.1389,75.0744,75.0959,20100.0
2013-05-06 11:30:00,104.81,104.88,104.74,104.78,18400.0,75.0744,75.1246,75.0243,75.0529,18400.0
2013-05-06 11:35:00,104.8,104.88,104.79,104.86,14500.0,75.0673,75.1246,75.0601,75.1102,14500.0
2013-05-06 11:40:00,104.87,105.03,104.86,105.02,15600.0,75.1174,75.232,75.1102,75.2248,15600.0
2013-05-06 11:45:00,105.02,105.08,104.99,105.08,10700.0,75.2248,75.2678,75.2033,75.2678,10700.0
2013-05-06 11:50:00,105.09,105.27,105.09,105.22,12200.0,75.275,75.4039,75.275,75.3681,12200.0
2013-05-06 11:55:00,105.22,105.35,105.22,105.34,9400.0,75.3681,75.4612,75.3681,75.454,9400.0
2013-05-06 12:00:00,105.33,105.34,105.19,105.25,11300.0,75.4469,75.454,75.3466,75.3896,11300.0
2013-05-06 12:05:00,105.29,105.33,105.26,105.28,14200.0,75.4182,75.4469,75.3967,75.4111,14200.0
2013-05-06 12:10:00,105.32,105.39,105.31,105.37,11800.0,75.4397,75.4899,75.4326,75.4755,11800.0
2013-05-06 12:15:00,105.38,105.39,105.08,105.13,10000.0,75.4827,75.4899,75.2678,75.3036,10000.0
2013-05-06 12:20:00,105.16,105.22,105.06,105.13,7000.0,75.3251,75.3681,75.2535,75.3036,7000.0
2013-05-06 12:25:00,105.11,105.17,105.08,105.08,9300.0,75.2893,75.3323,75.2678,75.2678,9300.0
2013-05-06 12:30:00,105.09,105.26,105.08,105.22,13500.0,75.275,75.3967,75.2678,75.3681,13500.0
2013-05-06 12:35:00,105.21,105.3,105.2,105.25,10300.0,75.3609,75.4254,75.3538,75.3896,10300.0
2013-05-06 12:40:00,105.24,105.35,105.24,105.28,13100.0,75.3824,75.4612,75.3824,75.4111,13100.0
2013-05-06 12:45:00,105.26,105.3,105.21,105.29,17200.0,75.3967,75.4254,75.3609,75.4182,17200.0
2013-05-06 12:50:00,105.29,105.34,105.24,105.3,40500.0,75.4182,75.454,75.3824,75.4254,40500.0
2013-05-06 12:55:00,105.28,105.32,105.25,105.32,22500.0,75.4111,75.4397,75.3896,75.4397,22500.0
2013-05-06 13:00:00,105.33,105.37,105.22,105.27,21900.0,75.4469,75.4755,75.3681,75.4039,21900.0
2013-05-06 13:05:00,105.25,105.33,105.24,105.27,15700.0,75.3896,75.4469,75.3824,75.4039,15700.0
2013-05-06 13:10:00,105.25,105.33,105.23,105.29,22600.0,75.3896,75.4469,75.3753,75.4182,22600.0
2013-05-06 13:15:00,105.29,105.34,105.27,105.32,9500.0,75.4182,75.454,75.4039,75.4397,9500.0
2013-05-06 13:20:00,105.34,105.4,105.31,105.31,15500.0,75.454,75.497,75.4326,75.4326,15500.0
2013-05-06 13:25:00,105.29,105.36,105.21,105.35,29300.0,75.4182,75.4684,75.3609,75.4612,29300.0
2013-05-06 13:30:00,105.35,105.37,105.29,105.31,14000.0,75.4612,75.4755,75.4182,75.4326,14000.0
2013-05-06 13:35:00,105.33,105.36,105.26,105.26,14300.0,75.4469,75.4684,75.3967,75.3967,14300.0
2013-05-06 13:40:00,105.26,105.31,105.21,105.22,13400.0,75.3967,75.4326,75.3609,75.3681,13400.0
2013-05-06 13:45:00,105.21,105.34,105.2,105.34,10500.0,75.3609,75.454,75.3538,75.454,10500.0
2013-05-06 13:50:00,105.34,105.41,105.3,105.4,13000.0,75.454,75.5042,75.4254,75.497,13000.0
2013-05-06 13:55:00,105.4,105.4,105.31,105.31,19000.0,75.497,75.497,75.4326,75.4326,19000.0
2013-05-06 14:00:00,105.3,105.37,105.29,105.33,22800.0,75.4254,75.4755,75.4182,75.4469,22800.0
2013-05-06 14:05:00,105.32,105.39,105.32,105.34,16700.0,75.4397,75.4899,75.4397,75.454,16700.0
2013-05-06 14:10:00,105.34,105.46,105.25,105.43,79200.0,75.454,75.54,75.3896,75.5185,79200.0
2013-05-06 14:15:00,105.42,105.48,105.39,105.43,12000.0,75.5114,75.5543,75.4899,75.5185,12000.0
2013-05-06 14:20:00,105.45,105.52,105.44,105.45,13300.0,75.5328,75.583,75.5257,75.5328,13300.0
2013-05-06 14:25:00,105.45,105.58,105.42,105.45,17500.0,75.5328,75.626,75.5114,75.5328,17500.0
2013-05-06 14:30:00,105.44,105.44,105.36,105.39,11400.0,75.5257,75.5257,75.4684,75.4899,11400.0
2013-05-06 14:35:00,105.4,105.55,105.4,105.48,12000.0,75.497,75.6045,75.497,75.5543,12000.0
2013-05-06 14:40:00,105.48,105.48,105.39,105.4,16200.0,75.5543,75.5543,75.4899,75.497,16200.0
2013-05-06 14:45:00,105.37,105.39,105.33,105.33,14700.0,75.4755,75.4899,75.4469,75.4469,14700.0
2013-05-06 14:50:00,105.32,105.4,105.32,105.39,15800.0,75.4397,75.497,75.4397,75.4899,15800.0
2013-05-06 14:55:00,105.37,105.38,105.24,105.24,30100.0,75.4755,75.4827,75.3824,75.3824,30100.0
2013-05-06 15:00:00,105.25,105.31,105.25,105.31,19300.0,75.3896,75.4326,75.3896,75.4326,19300.0
2013-05-06 15:05:00,105.31,105.32,105.23,105.28,24500.0,75.4326,75.4397,75.3753,75.4111,24500.0
2013-05-06 15:10:00,105.28,105.3,105.22,105.22,20200.0,75.4111,75.4254,75.3681,75.3681,20200.0
2013-05-06 15:15:00,105.23,105.24,105.15,105.18,19600.0,75.3753,75.3824,75.318,75.3394,19600.0
2013-05-06 15:20:00,105.18,105.25,105.07,105.12,53900.0,75.3394,75.3896,75.2607,75.2965,53900.0
2013-05-06 15:25:00,105.12,105.13,105.05,105.11,22500.0,75.2965,75.3036,75.2463,75.2893,22500.0
2013-05-06 15:30:00,105.11,105.14,105.04,105.07,38300.0,75.2893,75.3108,75.2392,75.2607,38300.0
2013-05-06 15:35:00,105.08,105.23,105.07,105.2,31200.0,75.2678,75.3753,75.2607,75.3538,31200.0
2013-05-06 15:40:00,105.2,105.27,105.17,105.2,39200.0,75.3538,75.4039,75.3323,75.3538,39200.0
2013-05-06 15:45:00,105.19,105.2,104.94,104.98,52700.0,75.3466,75.3538,75.1675,75.1962,52700.0
2013-05-06 15:50:00,104.98,105.01,104.82,104.85,71700.0,75.1962,75.2177,75.0816,75.1031,71700.0
2013-05-06 15:55:00,104.86,104.94,104.75,104.83,228800.0,75.1102,75.1675,75.0314,75.0887,228800.0
2013-05-07 09:30:00,105.02,105.16,104.7,104.78,115800.0,75.2248,75.3251,74.9956,75.0529,115800.0
2013-05-07 09:35:00,104.78,104.78,104.51,104.59,14600.0,75.0529,75.0529,74.8595,74.9168,14600.0
2013-05-07 09:40:00,104.64,104.67,104.27,104.3,24300.0,74.9526,74.9741,74.6876,74.7091,24300.0
2013-05-07 09:45:00,104.27,104.58,104.18,104.49,43200.0,74.6876,74.9097,74.6232,74.8452,43200.0
2013-05-07 09:50:00,104.51,104.72,104.42,104.71,36300.0,74.8595,75.0099,74.7951,75.0028,36300.0
2013-05-07 09:55:00,104.7,105.0,104.56,104.9,28600.0,74.9956,75.2105,74.8953,75.1389,28600.0
2013-05-07 10:00:00,104.87,105.06,104.76,104.89,46200.0,75.1174,75.2535,75.0386,75.1317,46200.0
2013-05-07 10:05:00,104.87,105.17,104.87,105.07,30700.0,75.1174,75.3323,75.1174,75.2607,30700.0
2013-05-07 10:10:00,105.02,105.34,104.99,105.34,43300.0,75.2248,75.454,75.2033,75.454,43300.0
2013-05-07 10:15:00,105.33,105.37,105.09,105.16,76000.0,75.4469,75.4755,75.275,75.3251,76000.0
2013-05-07 10:20:00,105.21,105.25,104.91,104.94,86300.0,75.3609,75.3896,75.146,75.1675,86300.0
2013-05-07 10:25:00,104.94,105.04,104.69,104.72,27800.0,75.1675,75.2392,74.9885,75.0099,27800.0
2013-05-07 10:30:00,104.73,104.8,104.61,104.68,103000.0,75.0171,75.0673,74.9312,74.9813,103000.0
2013-05-07 10:35:00,104.68,104.76,104.56,104.69,25300.0,74.9813,75.0386,74.8953,74.9885,25300.0
2013-05-07 10:40:00,104.67,104.69,104.54,104.65,22500.0,74.9741,74.9885,74.881,74.9598,22500.0
2013-05-07 10:45:00,104.64,105.0,104.64,104.91,14900.0,74.9526,75.2105,74.9526,75.146,14900.0
2013-05-07 10:50:00,104.87,104.92,104.81,104.81,16900.0,75.1174,75.1532,75.0744,75.0744,16900.0
2013-05-07 10:55:00,104.82,104.88,104.68,104.8,49800.0,75.0816,75.1246,74.9813,75.0673,49800.0
2013-05-07 11:00:00,104.8,104.88,104.76,104.82,19700.0,75.0673,75.1246,75.0386,75.0816,19700.0
2013-05-07 11:05:00,104.81,104.81,104.71,104.79,21600.0,75.0744,75.0744,75.0028,75.0601,21600.0
2013-05-07 11:10:00,104.8,104.99,104.79,104.95,55400.0,75.0673,75.2033,75.0601,75.1747,55400.0
2013-05-07 11:15:00,104.95,104.98,104.84,104.84,13700.0,75.1747,75.1962,75.0959,75.0959,13700.0
2013-05-07 11:20:00,104.87,105.01,104.87,104.96,41900.0,75.1174,75.2177,75.1174,75.1819,41900.0
2013-05-07 11:25:00,104.96,105.02,104.91,104.99,19200.0,75.1819,75.2248,75.146,75.2033,19200.0
2013-05-07 11:30:00,104.96,105.25,104.94,105.2,88100.0,75.1819,75.3896,75.1675,75.3538,88100.0
2013-05-07 11:35:00,105.17,105.3,105.1,105.24,21200.0,75.3323,75.4254,75.2821,75.3824,21200.0
2013-05-07 11:40:00,105.21,105.29,105.16,105.25,27600.0,75.3609,75.4182,75.3251,75.3896,27600.0
2013-05-07 11:45:00,105.24,105.27,105.17,105.17,24600.0,75.3824,75.4039,75.3323,75.3323,24600.0
2013-05-07 11:50:00,105.15,105.26,105.15,105.2,33400.0,75.318,75.3967,75.318,75.3538,33400.0
2013-05-07 11:55:00,105.2,105.34,105.17,105.29,20900.0,75.3538,75.454,75.3323,75.4182,20900.0
2013-05-07 12:00:00,105.26,105.28,105.16,105.28,23000.0,75.3967,75.4111,75.3251,75.4111,23000.0
2013-05-07 12:05:00,105.26,105.26,105.15,105.22,12300.0,75.3967,75.3967,75.318,75.3681,12300.0
2013-05-07 12:10:00,105.24,105.34,105.21,105.3,29900.0,75.3824,75.454,75.3609,75.4254,29900.0
2013-05-07 12:15:00,105.31,105.37,105.28,105.3,11200.0,75.4326,75.4755,75.4111,75.4254,11200.0
2013-05-07 12:20:00,105.3,105.48,105.3,105.43,86500.0,75.4254,75.5543,75.4254,75.5185,86500.0
2013-05-07 12:25:00,105.44,105.45,105.35,105.35,15500.0,75.5257,75.5328,75.4612,75.4612,15500.0
2013-05-07 12:30:00,105.35,105.43,105.29,105.35,40700.0,75.4612,75.5185,75.4182,75.4612,40700.0
2013-05-07 12:35:00,105.34,105.44,105.28,105.42,75300.0,75.454,75.5257,75.4111,75.5114,75300.0
2013-05-07 12:40:00,105.42,105.42,105.3,105.35,10100.0,75.5114,75.5114,75.4254,75.4612,10100.0
2013-05-07 12:45:00,105.36,105.4,105.28,105.35,10800.0,75.4684,75.497,75.4111,75.4612,10800.0
2013-05-07 12:50:00,105.34,105.44,105.34,105.43,19800.0,75.454,75.5257,75.454,75.5185,19800.0
2013-05-07 12:55:00,105.44,105.53,105.43,105.53,21000.0,75.5257,75.5901,75.5185,75.5901,21000.0
2013-05-07 13:00:00,105.51,105.56,105.46,105.47,26100.0,75.5758,75.6116,75.54,75.5472,26100.0
2013-05-07 13:05:00,105.47,105.5,105.36,105.5,14800.0,75.5472,75.5687,75.4684,75.5687,14800.0
2013-05-07 13:10:00,105.5,105.5,105.25,105.27,22900.0,75.5687,75.5687,75.3896,75.4039,22900.0
2013-05-07 13:15:00,105.3,105.4,105.28,105.29,14300.0,75.4254,75.497,75.4111,75.4182,14300.0
2013-05-07 13:20:00,105.28,105.33,105.18,105.23,19400.0,75.4111,75.4469,75.3394,75.3753,19400.0
2013-05-07 13:25:00,105.25,105.34,105.2,105.3,26300.0,75.3896,75.454,75.3538,75.4254,26300.0
2013-05-07 13:30:00,105.29,105.33,105.22,105.28,19100.0,75.4182,75.4469,75.3681,75.4111,19100.0
2013-05-07 13:35:00,105.29,105.37,105.24,105.34,15500.0,75.4182,75.4755,75.3824,75.454,15500.0
2013-05-07 13:40:00,105.34,105.36,105.22,105.27,21300.0,75.454,75.4684,75.3681,75.4039,21300.0
2013-05-07 13:45:00,105.28,105.31,105.2,105.21,35300.0,75.4111,75.4326,75.3538,75.3609,35300.0
2013-05-07 13:50:00,105.21,105.24,105.17,105.17,17500.0,75.3609,75.3824,75.3323,75.3323,17500.0
2013-05-07 13:55:00,105.18,105.19,105.11,105.11,12800.0,75.3394,75.3466,75.2893,75.2893,12800.0
2013-05-07 14:00:00,105.1,105.1,104.93,104.95,33300.0,75.2821,75.2821,75.1604,75.1747,33300.0
2013-05-07 14:05:00,104.94,105.05,104.89,104.96,22700.0,75.1675,75.2463,75.1317,75.1819,22700.0
2013-05-07 14:10:00,104.95,104.98,104.9,104.9,11000.0,75.1747,75.1962,75.1389,75.1389,11000.0
2013-05-07 14:15:00,104.92,104.98,104.8,104.81,65300.0,75.1532,75.1962,75.0673,75.0744,65300.0
2013-05-07 14:20:00,104.82,104.91,104.78,104.8,37100.0,75.0816,75.146,75.0529,75.0673,37100.0
2013-05-07 14:25:00,104.81,104.83,104.7,104.79,19800.0,75.0744,75.0887,74.9956,75.0601,19800.0
2013-05-07 14:30:00,104.79,104.79,104.62,104.62,14700.0,75.0601,75.0601,74.9383,74.9383,14700.0
2013-05-07 14:35:00,104.62,104.62,104.5,104.54,28800.0,74.9383,74.9383,74.8524,74.881,28800.0
2013-05-07 14:40:00,104.54,104.57,104.47,104.49,23200.0,74.881,74.9025,74.8309,74.8452,23200.0
2013-05-07 14:45:00,104.48,104.63,104.4,104.63,19900.0,74.838,74.9455,74.7807,74.9455,19900.0
2013-05-07 14:50:00,104.61,104.65,104.48,104.5,21000.0,74.9312,74.9598,74.838,74.8524,21000.0
2013-05-07 14:55:00,104.5,104.58,104.45,104.58,21100.0,74.8524,74.9097,74.8166,74.9097,21100.0
2013-05-07 15:00:00,104.58,104.63,104.43,104.46,24600.0,74.9097,74.9455,74.8022,74.8237,24600.0
2013-05-07 15:05:00,104.46,104.52,104.38,104.38,23300.0,74.8237,74.8667,74.7664,74.7664,23300.0
2013-05-07 15:10:00,104.39,104.48,104.36,104.45,25000.0,74.7736,74.838,74.7521,74.8166,25000.0
2013-05-07 15:15:00,104.46,104.47,104.33,104.34,25100.0,74.8237,74.8309,74.7306,74.7378,25100.0
2013-05-07 15:20:00,104.34,104.39,104.29,104.34,34300.0,74.7378,74.7736,74.7019,74.7378,34300.0
2013-05-07 15:25:00,104.34,104.37,104.2,104.2,55600.0,74.7378,74.7592,74.6375,74.6375,55600.0
2013-05-07 15:30:00,104.22,104.43,104.22,104.37,26200.0,74.6518,74.8022,74.6518,74.7592,26200.0
2013-05-07 15:35:00,104.37,104.38,104.27,104.32,32800.0,74.7592,74.7664,74.6876,74.7234,32800.0
2013-05-07 15:40:00,104.32,104.37,104.28,104.3,22900.0,74.7234,74.7592,74.6948,74.7091,22900.0
2013-05-07 15:45:00,104.31,104.36,104.22,104.24,40000.0,74.7163,74.7521,74.6518,74.6661,40000.0
2013-05-07 15:50:00,104.25,104.51,104.24,104.5,81400.0,74.6733,74.8595,74.6661,74.8524,81400.0
2013-05-07 15:55:00,104.5,104.53,104.3,104.45,143400.0,74.8524,74.8739,74.7091,74.8166,143400.0
2013-05-08 09:30:00,104.54,105.26,104.51,104.61,155700.0,74.881,75.3967,74.8595,74.9312,155700.0
2013-05-08 09:35:00,104.64,104.99,104.61,104.91,47500.0,74.9526,75.2033,74.9312,75.146,47500.0
2013-05-08 09:40:00,104.88,105.09,104.8,104.88,40100.0,75.1246,75.275,75.0673,75.1246,40100.0
2013-05-08 09:45:00,104.87,104.94,104.72,104.86,50000.0,75.1174,75.1675,75.0099,75.1102,50000.0
2013-05-08 09:50:00,104.85,104.9,104.74,104.8,26400.0,75.1031,75.1389,75.0243,75.0673,26400.0
2013-05-08 09:55:00,104.8,104.98,104.68,104.89,56900.0,75.0673,75.1962,74.9813,75.1317,56900.0
2013-05-08 10:00:00,104.9,104.95,104.71,104.71,45900.0,75.1389,75.1747,75.0028,75.0028,45900.0
2013-05-08 10:05:00,104.69,104.73,104.6,104.62,38200.0,74.9885,75.0171,74.924,74.9383,38200.0
2013-05-08 10:10:00,104.62,105.02,104.62,105.0,57600.0,74.9383,75.2248,74.9383,75.2105,57600.0
2013-05-08 10:15:00,104.98,105.23,104.94,105.02,60900.0,75.1962,75.3753,75.1675,75.2248,60900.0
2013-05-08 10:20:00,105.01,105.08,104.93,104.95,41400.0,75.2177,75.2678,75.1604,75.1747,41400.0
2013-05-08 10:25:00,104.96,105.08,104.87,105.06,27300.0,75.1819,75.2678,75.1174,75.2535,27300.0
2013-05-08 10:30:00,105.06,105.15,104.99,105.13,34400.0,75.2535,75.318,75.2033,75.3036,34400.0
2013-05-08 10:35:00,105.14,105.38,105.14,105.28,50100.0,75.3108,75.4827,75.3108,75.4111,50100.0
2013-05-08 10:40:00,105.24,105.47,105.19,105.43,49300.0,75.3824,75.5472,75.3466,75.5185,49300.0
2013-05-08 10:45:00,105.43,105.51,105.23,105.28,70300.0,75.5185,75.5758,75.3753,75.4111,70300.0
2013-05-08 10:50:00,105.29,105.34,105.19,105.23,32000.0,75.4182,75.454,75.3466,75.3753,32000.0
2013-05-08 10:55:00,105.21,105.22,105.0,105.0,43700.0,75.3609,75.3681,75.2105,75.2105,43700.0
2013-05-08 11:00:00,105.02,105.13,104.93,104.93,46900.0,75.2248,75.3036,75.1604,75.1604,46900.0
2013-05-08 11:05:00,104.95,105.04,104.85,104.93,48700.0,75.1747,75.2392,75.1031,75.1604,48700.0
2013-05-08 11:10:00,104.94,104.95,104.72,104.77,31400.0,75.1675,75.1747,75.0099,75.0458,31400.0
2013-05-08 11:15:00,104.76,104.85,104.61,104.61,64200.0,75.0386,75.1031,74.9312,74.9312,64200.0
2013-05-08 11:20:00,104.63,104.69,104.55,104.55,25900.0,74.9455,74.9885,74.8882,74.8882,25900.0
2013-05-08 11:25:00,104.59,104.6,104.48,104.52,14400.0,74.9168,74.924,74.838,74.8667,14400.0
2013-05-08 11:30:00,104.54,104.65,104.52,104.61,18000.0,74.881,74.9598,74.8667,74.9312,18000.0
2013-05-08 11:35:00,104.58,104.69,104.58,104.66,20000.0,74.9097,74.9885,74.9097,74.967,20000.0
2013-05-08 11:40:00,104.64,104.7,104.62,104.66,20600.0,74.9526,74.9956,74.9383,74.967,20600.0
2013-05-08 11:45:00,104.64,104.66,104.51,104.52,16900.0,74.9526,74.967,74.8595,74.8667,16900.0
2013-05-08 11:50:00,104.5,104.55,104.45,104.45,33400.0,74.8524,74.8882,74.8166,74.8166,33400.0
2013-05-08 11:55:00,104.46,104.51,104.41,104.43,14800.0,74.8237,74.8595,74.7879,74.8022,14800.0
2013-05-08 12:00:00,104.42,104.45,104.23,104.29,37000.0,74.7951,74.8166,74.659,74.7019,37000.0
2013-05-08 12:05:00,104.3,104.43,104.28,104.31,18800.0,74.7091,74.8022,74.6948,74.7163,18800.0
2013-05-08 12:10:00,104.34,104.53,104.34,104.53,24700.0,74.7378,74.8739,74.7378,74.8739,24700.0
2013-05-08 12:15:00,104.54,104.65,104.53,104.55,26800.0,74.881,74.9598,74.8739,74.8882,26800.0
2013-05-08 12:20:00,104.53,104.56,104.44,104.5,9200.0,74.8739,74.8953,74.8094,74.8524,9200.0
2013-05-08 12:25:00,104.46,104.49,104.38,104.47,17100.0,74.8237,74.8452,74.7664,74.8309,17100.0
2013-05-08 12:30:00,104.47,104.56,104.43,104.56,21700.0,74.8309,74.8953,74.8022,74.8953,21700.0
2013-05-08 12:35:00,104.56,104.65,104.53,104.59,17800.0,74.8953,74.9598,74.8739,74.9168,17800.0
2013-05-08 12:40:00,104.56,104.63,104.56,104.62,17000.0,74.8953,74.9455,74.8953,74.9383,17000.0
2013-05-08 12:45:00,104.62,104.69,104.54,104.64,24600.0,74.9383,74.9885,74.881,74.9526,24600.0
2013-05-08 12:50:00,104.65,104.69,104.6,104.61,16400.0,74.9598,74.9885,74.924,74.9312,16400.0
2013-05-08 12:55:00,104.63,104.66,104.59,104.61,35100.0,74.9455,74.967,74.9168,74.9312,35100.0
2013-05-08 13:00:00,104.61,104.68,104.59,104.66,11500.0,74.9312,74.9813,74.9168,74.967,11500.0
2013-05-08 13:05:00,104.64,104.69,104.61,104.63,19000.0,74.9526,74.9885,74.9312,74.9455,19000.0
2013-05-08 13:10:00,104.6,104.66,104.54,104.66,16000.0,74.924,74.967,74.881,74.967,16000.0
2013-05-08 13:15:00,104.66,104.67,104.63,104.66,32400.0,74.967,74.9741,74.9455,74.967,32400.0
2013-05-08 13:20:00,104.66,104.81,104.66,104.77,22100.0,74.967,75.0744,74.967,75.0458,22100.0
2013-05-08 13:25:00,104.79,104.83,104.66,104.75,56900.0,75.0601,75.0887,74.967,75.0314,56900.0
2013-05-08 13:30:00,104.77,104.87,104.76,104.87,26400.0,75.0458,75.1174,75.0386,75.1174,26400.0
2013-05-08 13:35:00,104.86,104.86,104.76,104.78,23600.0,75.1102,75.1102,75.0386,75.0529,23600.0
2013-05-08 13:40:00,104.75,104.79,104.72,104.74,10600.0,75.0314,75.0601,75.0099,75.0243,10600.0
2013-05-08 13:45:00,104.73,104.79,104.71,104.71,9900.0,75.0171,75.0601,75.0028,75.0028,9900.0
2013-05-08 13:50:00,104.74,104.81,104.73,104.81,9600.0,75.0243,75.0744,75.0171,75.0744,9600.0
2013-05-08 13:55:00,104.81,104.81,104.63,104.65,23400.0,75.0744,75.0744,74.9455,74.9598,23400.0
2013-05-08 14:00:00,104.66,104.68,104.57,104.59,36200.0,74.967,74.9813,74.9025,74.9168,36200.0
2013-05-08 14:05:00,104.58,104.63,104.5,104.5,24100.0,74.9097,74.9455,74.8524,74.8524,24100.0
2013-05-08 14:10:00,104.5,104.5,104.44,104.47,20400.0,74.8524,74.8524,74.8094,74.8309,20400.0
2013-05-08 14:15:00,104.47,104.51,104.43,104.48,20300.0,74.8309,74.8595,74.8022,74.838,20300.0
2013-05-08 14:20:00,104.49,104.5,104.45,104.49,22800.0,74.8452,74.8524,74.8166,74.8452,22800.0
2013-05-08 14:25:00,104.48,104.5,104.43,104.5,15100.0,74.838,74.8524,74.8022,74.8524,15100.0
2013-05-08 14:30:00,104.49,104.5,104.43,104.44,39800.0,74.8452,74.8524,74.8022,74.8094,39800.0
2013-05-08 14:35:00,104.45,104.48,104.36,104.43,20200.0,74.8166,74.838,74.7521,74.8022,20200.0
2013-05-08 14:40:00,104.44,104.44,104.32,104.32,20000.0,74.8094,74.8094,74.7234,74.7234,20000.0
2013-05-08 14:45:00,104.34,104.37,104.22,104.29,31400.0,74.7378,74.7592,74.6518,74.7019,31400.0
2013-05-08 14:50:00,104.3,104.4,104.29,104.36,18600.0,74.7091,74.7807,74.7019,74.7521,18600.0
2013-05-08 14:55:00,104.35,104.38,104.3,104.36,14700.0,74.7449,74.7664,74.7091,74.7521,14700.0
2013-05-08 15:00:00,104.38,104.48,104.38,104.48,10800.0,74.7664,74.838,74.7664,74.838,10800.0
2013-05-08 15:05:00,104.48,104.54,104.46,104.5,22900.0,74.838,74.881,74.8237,74.8524,22900.0
2013-05-08 15:10:00,104.49,104.56,104.49,104.55,44900.0,74.8452,74.8953,74.8452,74.8882,44900.0
2013-05-08 15:15:00,104.55,104.67,104.52,104.62,30100.0,74.8882,74.9741,74.8667,74.9383,30100.0
2013-05-08 15:20:00,104.63,104.76,104.62,104.76,51900.0,74.9455,75.0386,74.9383,75.0386,51900.0
2013-05-08 15:25:00,104.76,104.96,104.76,104.88,68500.0,75.0386,75.1819,75.0386,75.1246,68500.0
2013-05-08 15:30:00,104.88,105.06,104.88,104.96,61000.0,75.1246,75.2535,75.1246,75.1819,61000.0
2013-05-08 15:35:00,104.96,104.96,104.77,104.78,50900.0,75.1819,75.1819,75.0458,75.0529,50900.0
2013-05-08 15:40:00,104.79,104.83,104.72,104.76,30200.0,75.0601,75.0887,75.0099,75.0386,30200.0
2013-05-08 15:45:00,104.76,104.87,104.76,104.77,73800.0,75.0386,75.1174,75.0386,75.0458,73800.0
2013-05-08 15:50:00,104.78,104.94,104.78,104.92,103400.0,75.0529,75.1675,75.0529,75.1532,103400.0
2013-05-08 15:55:00,104.91,105.07,104.89,105.06,189000.0,75.146,75.2607,75.1317,75.2535,189000.0
2013-05-09 09:30:00,104.81,105.25,104.56,105.07,96200.0,75.0744,75.3896,74.8953,75.2607,96200.0
2013-05-09 09:35:00,105.11,105.17,104.65,104.75,16800.0,75.2893,75.3323,74.9598,75.0314,16800.0
2013-05-09 09:40:00,104.82,104.86,104.7,104.75,14500.0,75.0816,75.1102,74.9956,75.0314,14500.0
2013-05-09 09:45:00,104.72,104.8,104.6,104.62,21000.0,75.0099,75.0673,74.924,74.9383,21000.0
2013-05-09 09:50:00,104.65,104.67,104.55,104.59,21700.0,74.9598,74.9741,74.8882,74.9168,21700.0
2013-05-09 09:55:00,104.57,104.92,104.55,104.85,19900.0,74.9025,75.1532,74.8882,75.1031,19900.0
2013-05-09 10:00:00,104.83,105.0,104.83,104.88,14700.0,75.0887,75.2105,75.0887,75.1246,14700.0
2013-05-09 10:05:00,104.87,105.24,104.87,105.24,33400.0,75.1174,75.3824,75.1174,75.3824,33400.0
2013-05-09 10:10:00,105.2,105.54,105.2,105.53,36500.0,75.3538,75.5973,75.3538,75.5901,36500.0
2013-05-09 10:15:00,105.53,105.76,105.35,105.36,40700.0,75.5901,75.7549,75.4612,75.4684,40700.0
2013-05-09 10:20:00,105.38,105.4,105.0,105.0,41400.0,75.4827,75.497,75.2105,75.2105,41400.0
2013-05-09 10:25:00,105.0,105.19,104.94,105.05,32500.0,75.2105,75.3466,75.1675,75.2463,32500.0
2013-05-09 10:30:00,105.03,105.21,105.02,105.21,14000.0,75.232,75.3609,75.2248,75.3609,14000.0
2013-05-09 10:35:00,105.18,105.39,105.18,105.27,20300.0,75.3394,75.4899,75.3394,75.4039,20300.0
2013-05-09 10:40:00,105.26,105.26,105.1,105.11,26000.0,75.3967,75.3967,75.2821,75.2893,26000.0
2013-05-09 10:45:00,105.12,105.13,105.0,105.08,37600.0,75.2965,75.3036,75.2105,75.2678,37600.0
2013-05-09 10:50:00,105.1,105.17,104.9,104.94,21400.0,75.2821,75.3323,75.1389,75.1675,21400.0
2013-05-09 10:55:00,104.96,105.04,104.83,104.92,39100.0,75.1819,75.2392,75.0887,75.1532,39100.0
2013-05-09 11:00:00,104.9,105.18,104.87,105.13,20000.0,75.1389,75.3394,75.1174,75.3036,20000.0
2013-05-09 11:05:00,105.1,105.26,105.09,105.26,18600.0,75.2821,75.3967,75.275,75.3967,18600.0
2013-05-09 11:10:00,105.23,105.24,105.05,105.07,22400.0,75.3753,75.3824,75.2463,75.2607,22400.0
2013-05-09 11:15:00,105.08,105.1,104.87,104.95,16900.0,75.2678,75.2821,75.1174,75.1747,16900.0
2013-05-09 11:20:00,104.97,105.02,104.83,104.85,19200.0,75.189,75.2248,75.0887,75.1031,19200.0
2013-05-09 11:25:00,104.84,105.08,104.83,105.05,15900.0,75.0959,75.2678,75.0887,75.2463,15900.0
2013-05-09 11:30:00,105.04,105.08,104.94,105.0,18100.0,75.2392,75.2678,75.1675,75.2105,18100.0
2013-05-09 11:35:00,105.02,105.08,104.99,105.01,10300.0,75.2248,75.2678,75.2033,75.2177,10300.0
2013-05-09 11:40:00,105.01,105.07,104.96,104.99,6600.0,75.2177,75.2607,75.1819,75.2033,6600.0
2013-05-09 11:45:00,104.98,104.99,104.83,104.83,13000.0,75.1962,75.2033,75.0887,75.0887,13000.0
2013-05-09 11:50:00,104.83,104.88,104.69,104.79,20600.0,75.0887,75.1246,74.9885,75.0601,20600.0
2013-05-09 11:55:00,104.77,104.86,104.7,104.76,36800.0,75.0458,75.1102,74.9956,75.0386,36800.0
2013-05-09 12:00:00,104.81,104.85,104.74,104.74,10400.0,75.0744,75.1031,75.0243,75.0243,10400.0
2013-05-09 12:05:00,104.73,104.82,104.64,104.72,17200.0,75.0171,75.0816,74.9526,75.0099,17200.0
2013-05-09 12:10:00,104.73,104.84,104.64,104.81,21200.0,75.0171,75.0959,74.9526,75.0744,21200.0
2013-05-09 12:15:00,104.82,104.86,104.76,104.81,17700.0,75.0816,75.1102,75.0386,75.0744,17700.0
2013-05-09 12:20:00,104.82,104.83,104.76,104.79,19900.0,75.0816,75.0887,75.0386,75.0601,19900.0
2013-05-09 12:25:00,104.78,104.84,104.74,104.79,15900.0,75.0529,75.0959,75.0243,75.0601,15900.0
2013-05-09 12:30:00,104.79,104.83,104.79,104.8,15100.0,75.0601,75.0887,75.0601,75.0673,15100.0
2013-05-09 12:35:00,104.81,104.91,104.81,104.86,20400.0,75.0744,75.146,75.0744,75.1102,20400.0
2013-05-09 12:40:00,104.89,104.91,104.83,104.87,17400.0,75.1317,75.146,75.0887,75.1174,17400.0
2013-05-09 12:45:00,104.88,104.89,104.82,104.84,20600.0,75.1246,75.1317,75.0816,75.0959,20600.0
2013-05-09 12:50:00,104.84,104.94,104.81,104.91,11600.0,75.0959,75.1675,75.0744,75.146,11600.0
2013-05-09 12:55:00,104.91,105.0,104.87,105.0,23800.0,75.146,75.2105,75.1174,75.2105,23800.0
2013-05-09 13:00:00,105.0,105.06,104.96,105.06,19300.0,75.2105,75.2535,75.1819,75.2535,19300.0
2013-05-09 13:05:00,105.07,105.2,105.04,105.2,21800.0,75.2607,75.3538,75.2392,75.3538,21800.0
2013-05-09 13:10:00,105.2,105.24,105.14,105.17,21800.0,75.3538,75.3824,75.3108,75.3323,21800.0
2013-05-09 13:15:00,105.16,105.23,105.13,105.23,29400.0,75.3251,75.3753,75.3036,75.3753,29400.0
2013-05-09 13:20:00,105.23,105.23,105.1,105.12,26100.0,75.3753,75.3753,75.2821,75.2965,26100.0
2013-05-09 13:25:00,105.11,105.22,105.11,105.14,8700.0,75.2893,75.3681,75.2893,75.3108,8700.0
2013-05-09 13:30:00,105.14,105.33,105.14,105.23,24100.0,75.3108,75.4469,75.3108,75.3753,24100.0
2013-05-09 13:35:00,105.26,105.27,105.16,105.16,15600.0,75.3967,75.4039,75.3251,75.3251,15600.0
2013-05-09 13:40:00,105.17,105.44,105.16,105.41,18400.0,75.3323,75.5257,75.3251,75.5042,18400.0
2013-05-09 13:45:00,105.39,105.48,105.37,105.44,29500.0,75.4899,75.5543,75.4755,75.5257,29500.0
2013-05-09 13:50:00,105.44,105.44,105.27,105.28,14700.0,75.5257,75.5257,75.4039,75.4111,14700.0
2013-05-09 13:55:00,105.27,105.4,105.24,105.35,16600.0,75.4039,75.497,75.3824,75.4612,16600.0
2013-05-09 14:00:00,105.35,105.39,105.31,105.37,16400.0,75.4612,75.4899,75.4326,75.4755,16400.0
2013-05-09 14:05:00,105.38,105.41,105.23,105.26,27700.0,75.4827,75.5042,75.3753,75.3967,27700.0
2013-05-09 14:10:00,105.25,105.32,105.22,105.29,45900.0,75.3896,75.4397,75.3681,75.4182,45900.0
2013-05-09 14:15:00,105.28,105.32,105.25,105.27,27300.0,75.4111,75.4397,75.3896,75.4039,27300.0
2013-05-09 14:20:00,105.26,105.26,105.12,105.14,29200.0,75.3967,75.3967,75.2965,75.3108,29200.0
2013-05-09 14:25:00,105.15,105.27,105.11,105.22,27500.0,75.318,75.4039,75.2893,75.3681,27500.0
2013-05-09 14:30:00,105.21,105.23,105.05,105.07,19800.0,75.3609,75.3753,75.2463,75.2607,19800.0
2013-05-09 14:35:00,105.06,105.1,104.91,104.98,19600.0,75.2535,75.2821,75.146,75.1962,19600.0
2013-05-09 14:40:00,104.96,104.96,104.82,104.84,18200.0,75.1819,75.1819,75.0816,75.0959,18200.0
2013-05-09 14:45:00,104.84,104.85,104.73,104.74,21900.0,75.0959,75.1031,75.0171,75.0243,21900.0
2013-05-09 14:50:00,104.76,104.82,104.65,104.76,23900.0,75.0386,75.0816,74.9598,75.0386,23900.0
2013-05-09 14:55:00,104.75,104.75,104.49,104.49,51400.0,75.0314,75.0314,74.8452,74.8452,51400.0
2013-05-09 15:00:00,104.5,104.65,104.4,104.59,38400.0,74.8524,74.9598,74.7807,74.9168,38400.0
2013-05-09 15:05:00,104.59,104.79,104.59,104.61,37100.0,74.9168,75.0601,74.9168,74.9312,37100.0
2013-05-09 15:10:00,104.63,104.74,104.51,104.54,38800.0,74.9455,75.0243,74.8595,74.881,38800.0
2013-05-09 15:15:00,104.53,104.66,104.45,104.66,32000.0,74.8739,74.967,74.8166,74.967,32000.0
2013-05-09 15:20:00,104.65,104.75,104.61,104.69,30500.0,74.9598,75.0314,74.9312,74.9885,30500.0
2013-05-09 15:25:00,104.69,104.69,104.55,104.62,29400.0,74.9885,74.9885,74.8882,74.9383,29400.0
2013-05-09 15:30:00,104.62,104.69,104.54,104.55,32900.0,74.9383,74.9885,74.881,74.8882,32900.0
2013-05-09 15:35:00,104.54,104.6,104.3,104.35,148300.0,74.881,74.924,74.7091,74.7449,148300.0
2013-05-09 15:40:00,104.35,104.46,104.27,104.29,44000.0,74.7449,74.8237,74.6876,74.7019,44000.0
2013-05-09 15:45:00,104.3,104.4,104.19,104.4,83900.0,74.7091,74.7807,74.6303,74.7807,83900.0
2013-05-09 15:50:00,104.4,104.4,104.13,104.21,82900.0,74.7807,74.7807,74.5873,74.6446,82900.0
2013-05-09 15:55:00,104.21,104.56,104.21,104.56,111900.0,74.6446,74.8953,74.6446,74.8953,111900.0
2013-05-10 09:30:00,104.56,104.8,104.43,104.56,95600.0,74.8953,75.0673,74.8022,74.8953,95600.0
2013-05-10 09:35:00,104.46,104.74,104.4,104.74,23100.0,74.8237,75.0243,74.7807,75.0243,23100.0
2013-05-10 09:40:00,104.74,104.75,104.42,104.59,24100.0,75.0243,75.0314,74.7951,74.9168,24100.0
2013-05-10 09:45:00,104.59,104.91,104.43,104.75,35300.0,74.9168,75.146,74.8022,75.0314,35300.0
2013-05-10 09:50:00,104.75,104.96,104.59,104.72,24300.0,75.0314,75.1819,74.9168,75.0099,24300.0
2013-05-10 09:55:00,104.72,105.4,104.71,105.33,48800.0,75.0099,75.497,75.0028,75.4469,48800.0
2013-05-10 10:00:00,105.34,105.36,104.92,105.11,47500.0,75.454,75.4684,75.1532,75.2893,47500.0
2013-05-10 10:05:00,105.12,105.27,105.07,105.23,25400.0,75.2965,75.4039,75.2607,75.3753,25400.0
2013-05-10 10:10:00,105.26,105.32,104.98,105.06,21400.0,75.3967,75.4397,75.1962,75.2535,21400.0
2013-05-10 10:15:00,105.08,105.14,104.89,105.03,33800.0,75.2678,75.3108,75.1317,75.232,33800.0
2013-05-10 10:20:00,105.02,105.12,104.87,105.07,34400.0,75.2248,75.2965,75.1174,75.2607,34400.0
2013-05-10 10:25:00,105.0,105.5,105.0,105.29,37100.0,75.2105,75.5687,75.2105,75.4182,37100.0
2013-05-10 10:30:00,105.25,105.25,104.81,104.84,48400.0,75.3896,75.3896,75.0744,75.0959,48400.0
2013-05-10 10:35:00,104.86,104.92,104.71,104.77,22900.0,75.1102,75.1532,75.0028,75.0458,22900.0
2013-05-10 10:40:00,104.74,105.01,104.74,105.01,20900.0,75.0243,75.2177,75.0243,75.2177,20900.0
2013-05-10 10:45:00,105.07,105.1,104.92,105.03,16700.0,75.2607,75.2821,75.1532,75.232,16700.0
2013-05-10 10:50:00,105.02,105.35,104.97,105.35,37000.0,75.2248,75.4612,75.189,75.4612,37000.0
2013-05-10 10:55:00,105.31,105.31,105.18,105.22,8400.0,75.4326,75.4326,75.3394,75.3681,8400.0
2013-05-10 11:00:00,105.22,105.23,105.02,105.09,14300.0,75.3681,75.3753,75.2248,75.275,14300.0
2013-05-10 11:05:00,105.08,105.3,105.08,105.21,13100.0,75.2678,75.4254,75.2678,75.3609,13100.0
2013-05-10 11:10:00,105.24,105.33,105.2,105.33,8600.0,75.3824,75.4469,75.3538,75.4469,8600.0
2013-05-10 11:15:00,105.33,105.47,105.32,105.35,12800.0,75.4469,75.5472,75.4397,75.4612,12800.0
2013-05-10 11:20:00,105.36,105.65,105.33,105.55,57100.0,75.4684,75.6761,75.4469,75.6045,57100.0
2013-05-10 11:25:00,105.53,105.98,105.53,105.91,61800.0,75.5901,75.9125,75.5901,75.8623,61800.0
2013-05-10 11:30:00,105.91,105.99,105.73,105.82,118200.0,75.8623,75.9196,75.7334,75.7979,118200.0
2013-05-10 11:35:00,105.82,105.99,105.8,105.96,61500.0,75.7979,75.9196,75.7835,75.8981,61500.0
2013-05-10 11:40:00,105.91,106.01,105.79,106.01,43200.0,75.8623,75.934,75.7764,75.934,43200.0
2013-05-10 11:45:00,106.03,106.15,106.0,106.1,30400.0,75.9483,76.0342,75.9268,75.9984,30400.0
2013-05-10 11:50:00,106.08,106.09,105.78,105.78,21500.0,75.9841,75.9913,75.7692,75.7692,21500.0
2013-05-10 11:55:00,105.78,105.94,105.73,105.74,21100.0,75.7692,75.8838,75.7334,75.7406,21100.0
2013-05-10 12:00:00,105.73,105.8,105.72,105.72,15100.0,75.7334,75.7835,75.7262,75.7262,15100.0
2013-05-10 12:05:00,105.73,105.73,105.51,105.6,28400.0,75.7334,75.7334,75.5758,75.6403,28400.0
2013-05-10 12:10:00,105.6,105.7,105.59,105.69,18000.0,75.6403,75.7119,75.6331,75.7048,18000.0
2013-05-10 12:15:00,105.71,105.79,105.7,105.74,13700.0,75.7191,75.7764,75.7119,75.7406,13700.0
2013-05-10 12:20:00,105.72,105.86,105.72,105.84,10200.0,75.7262,75.8265,75.7262,75.8122,10200.0
2013-05-10 12:25:00,105.84,105.94,105.82,105.87,18800.0,75.8122,75.8838,75.7979,75.8337,18800.0
2013-05-10 12:30:00,105.86,105.99,105.85,105.91,17800.0,75.8265,75.9196,75.8194,75.8623,17800.0
2013-05-10 12:35:00,105.91,105.91,105.78,105.8,40300.0,75.8623,75.8623,75.7692,75.7835,40300.0
2013-05-10 12:40:00,105.8,105.93,105.76,105.91,21500.0,75.7835,75.8767,75.7549,75.8623,21500.0
2013-05-10 12:45:00,105.92,106.0,105.83,105.86,33400.0,75.8695,75.9268,75.805,75.8265,33400.0
2013-05-10 12:50:00,105.85,105.9,105.8,105.8,20900.0,75.8194,75.8552,75.7835,75.7835,20900.0
2013-05-10 12:55:00,105.82,105.88,105.74,105.78,13600.0,75.7979,75.8408,75.7406,75.7692,13600.0
2013-05-10 13:00:00,105.79,105.87,105.77,105.8,9900.0,75.7764,75.8337,75.7621,75.7835,9900.0
2013-05-10 13:05:00,105.82,106.07,105.82,106.04,24500.0,75.7979,75.9769,75.7979,75.9555,24500.0
2013-05-10 13:10:00,106.05,106.09,105.98,105.99,17300.0,75.9626,75.9913,75.9125,75.9196,17300.0
2013-05-10 13:15:00,105.99,106.02,105.9,105.93,8500.0,75.9196,75.9411,75.8552,75.8767,8500.0
2013-05-10 13:20:00,105.95,105.95,105.85,105.85,6200.0,75.891,75.891,75.8194,75.8194,6200.0
2013-05-10 13:25:00,105.83,105.98,105.81,105.97,8600.0,75.805,75.9125,75.7907,75.9053,8600.0
2013-05-10 13:30:00,105.95,106.05,105.94,106.03,23700.0,75.891,75.9626,75.8838,75.9483,23700.0
2013-05-10 13:35:00,106.04,106.07,106.0,106.04,15900.0,75.9555,75.9769,75.9268,75.9555,15900.0
2013-05-10 13:40:00,106.02,106.04,105.95,105.97,28500.0,75.9411,75.9555,75.891,75.9053,28500.0
2013-05-10 13:45:00,105.99,106.1,105.96,106.01,20600.0,75.9196,75.9984,75.8981,75.934,20600.0
2013-05-10 13:50:00,106.0,106.11,106.0,106.06,13000.0,75.9268,76.0056,75.9268,75.9698,13000.0
2013-05-10 13:55:00,106.07,106.21,106.05,106.08,23400.0,75.9769,76.0772,75.9626,75.9841,23400.0
2013-05-10 14:00:00,106.07,106.15,106.02,106.15,26300.0,75.9769,76.0342,75.9411,76.0342,26300.0
2013-05-10 14:05:00,106.16,106.44,106.14,106.41,57900.0,76.0414,76.242,76.0271,76.2205,57900.0
2013-05-10 14:10:00,106.41,106.46,106.36,106.4,22800.0,76.2205,76.2563,76.1847,76.2133,22800.0
2013-05-10 14:15:00,106.41,106.41,106.15,106.15,15600.0,76.2205,76.2205,76.0342,76.0342,15600.0
2013-05-10 14:20:00,106.15,106.18,106.08,106.1,24400.0,76.0342,76.0557,75.9841,75.9984,24400.0
2013-05-10 14:25:00,106.1,106.18,106.05,106.15,24200.0,75.9984,76.0557,75.9626,76.0342,24200.0
2013-05-10 14:30:00,106.15,106.19,106.06,106.15,19100.0,76.0342,76.0629,75.9698,76.0342,19100.0
2013-05-10 14:35:00,106.13,106.18,106.12,106.17,13200.0,76.0199,76.0557,76.0128,76.0486,13200.0
2013-05-10 14:40:00,106.16,106.19,106.12,106.19,20700.0,76.0414,76.0629,76.0128,76.0629,20700.0
2013-05-10 14:45:00,106.21,106.25,106.18,106.24,16200.0,76.0772,76.1059,76.0557,76.0987,16200.0
2013-05-10 14:50:00,106.24,106.37,106.17,106.35,49900.0,76.0987,76.1918,76.0486,76.1775,49900.0
2013-05-10 14:55:00,106.35,106.41,106.3,106.33,42200.0,76.1775,76.2205,76.1417,76.1632,42200.0
2013-05-10 15:00:00,106.34,106.37,106.26,106.36,19000.0,76.1703,76.1918,76.113,76.1847,19000.0
2013-05-10 15:05:00,106.34,106.39,106.26,106.39,30300.0,76.1703,76.2062,76.113,76.2062,30300.0
2013-05-10 15:10:00,106.38,106.57,106.38,106.57,50100.0,76.199,76.3351,76.199,76.3351,50100.0
2013-05-10 15:15:00,106.56,106.57,106.42,106.43,25300.0,76.3279,76.3351,76.2276,76.2348,25300.0
2013-05-10 15:20:00,106.41,106.47,106.4,106.4,35700.0,76.2205,76.2635,76.2133,76.2133,35700.0
2013-05-10 15:25:00,106.41,106.43,106.33,106.38,36200.0,76.2205,76.2348,76.1632,76.199,36200.0
2013-05-10 15:30:00,106.36,106.44,106.34,106.41,44800.0,76.1847,76.242,76.1703,76.2205,44800.0
2013-05-10 15:35:00,106.41,106.45,106.31,106.34,32100.0,76.2205,76.2491,76.1489,76.1703,32100.0
2013-05-10 15:40:00,106.33,106.45,106.3,106.4,89000.0,76.1632,76.2491,76.1417,76.2133,89000.0
2013-05-10 15:45:00,106.4,106.71,106.4,106.62,79300.0,76.2133,76.4354,76.2133,76.3709,79300.0
2013-05-10 15:50:00,106.63,106.68,106.5,106.58,82600.0,76.3781,76.4139,76.2849,76.3422,82600.0
2013-05-10 15:55:00,106.58,106.75,106.52,106.72,197000.0,76.3422,76.464,76.2993,76.4425,197000.0
2013-05-13 09:30:00,106.18,106.5,105.62,105.64,100800.0,76.0557,76.2849,75.6546,75.6689,100800.0
2013-05-13 09:35:00,105.7,106.38,105.65,106.17,91500.0,75.7119,76.199,75.6761,76.0486,91500.0
2013-05-13 09:40:00,106.23,106.23,105.85,105.91,21100.0,76.0915,76.0915,75.8194,75.8623,21100.0
2013-05-13 09:45:00,105.9,106.09,105.89,106.07,14600.0,75.8552,75.9913,75.848,75.9769,14600.0
2013-05-13 09:50:00,106.05,106.29,105.9,106.24,27400.0,75.9626,76.1345,75.8552,76.0987,27400.0
2013-05-13 09:55:00,106.25,106.6,106.14,106.56,26200.0,76.1059,76.3566,76.0271,76.3279,26200.0
2013-05-13 10:00:00,106.56,106.97,106.35,106.84,68100.0,76.3279,76.6216,76.1775,76.5285,68100.0
2013-05-13 10:05:00,106.87,106.95,106.66,106.73,79100.0,76.55,76.6073,76.3996,76.4497,79100.0
2013-05-13 10:10:00,106.71,107.06,106.64,106.96,132400.0,76.4354,76.6861,76.3852,76.6144,132400.0
2013-05-13 10:15:00,107.01,107.34,107.0,107.2,62400.0,76.6503,76.8866,76.6431,76.7863,62400.0
2013-05-13 10:20:00,107.19,107.19,106.99,107.12,29500.0,76.7792,76.7792,76.6359,76.729,29500.0
2013-05-13 10:25:00,107.1,107.16,106.77,106.96,38400.0,76.7147,76.7577,76.4783,76.6144,38400.0
2013-05-13 10:30:00,106.96,107.2,106.93,107.07,21900.0,76.6144,76.7863,76.593,76.6932,21900.0
2013-05-13 10:35:00,107.08,107.13,106.98,106.99,24400.0,76.7004,76.7362,76.6288,76.6359,24400.0
2013-05-13 10:40:00,107.01,107.14,107.01,107.06,15800.0,76.6503,76.7434,76.6503,76.6861,15800.0
2013-05-13 10:45:00,107.05,107.49,107.04,107.41,27900.0,76.6789,76.9941,76.6717,76.9368,27900.0
2013-05-13 10:50:00,107.42,107.59,107.41,107.49,32000.0,76.9439,77.0657,76.9368,76.9941,32000.0
2013-05-13 10:55:00,107.5,107.51,107.11,107.18,30200.0,77.0012,77.0084,76.7219,76.772,30200.0
2013-05-13 11:00:00,107.21,107.23,107.13,107.15,16900.0,76.7935,76.8078,76.7362,76.7505,16900.0
2013-05-13 11:05:00,107.15,107.15,106.95,106.96,78300.0,76.7505,76.7505,76.6073,76.6144,78300.0
2013-05-13 11:10:00,106.96,107.33,106.95,107.3,17800.0,76.6144,76.8795,76.6073,76.858,17800.0
2013-05-13 11:15:00,107.31,107.43,107.19,107.2,24200.0,76.8651,76.9511,76.7792,76.7863,24200.0
2013-05-13 11:20:00,107.18,107.19,106.94,106.94,25400.0,76.772,76.7792,76.6001,76.6001,25400.0
2013-05-13 11:25:00,106.94,106.99,106.77,106.97,41600.0,76.6001,76.6359,76.4783,76.6216,41600.0
2013-05-13 11:30:00,107.0,107.15,106.95,107.08,18900.0,76.6431,76.7505,76.6073,76.7004,18900.0
2013-05-13 11:35:00,107.08,107.2,107.06,107.18,13700.0,76.7004,76.7863,76.6861,76.772,13700.0
2013-05-13 11:40:00,107.16,107.27,107.11,107.24,20400.0,76.7577,76.8365,76.7219,76.815,20400.0
2013-05-13 11:45:00,107.24,107.34,107.17,107.21,19800.0,76.815,76.8866,76.7649,76.7935,19800.0
2013-05-13 11:50:00,107.24,107.24,107.12,107.15,13400.0,76.815,76.815,76.729,76.7505,13400.0
2013-05-13 11:55:00,107.14,107.22,107.12,107.16,9100.0,76.7434,76.8007,76.729,76.7577,9100.0
2013-05-13 12:00:00,107.19,107.28,107.18,107.24,15300.0,76.7792,76.8437,76.772,76.815,15300.0
2013-05-13 12:05:00,107.25,107.26,107.04,107.09,23800.0,76.8222,76.8293,76.6717,76.7076,23800.0
2013-05-13 12:10:00,107.1,107.21,107.08,107.19,22000.0,76.7147,76.7935,76.7004,76.7792,22000.0
2013-05-13 12:15:00,107.18,107.2,107.1,107.14,28300.0,76.772,76.7863,76.7147,76.7434,28300.0
2013-05-13 12:20:00,107.14,107.23,107.13,107.18,31700.0,76.7434,76.8078,76.7362,76.772,31700.0
2013-05-13 12:25:00,107.2,107.25,107.09,107.11,25100.0,76.7863,76.8222,76.7076,76.7219,25100.0
2013-05-13 12:30:00,107.11,107.2,107.09,107.14,13900.0,76.7219,76.7863,76.7076,76.7434,13900.0
2013-05-13 12:35:00,107.15,107.24,107.15,107.23,10900.0,76.7505,76.815,76.7505,76.8078,10900.0
2013-05-13 12:40:00,107.2,107.24,107.17,107.21,11400.0,76.7863,76.815,76.7649,76.7935,11400.0
2013-05-13 12:45:00,107.2,107.21,107.12,107.13,8200.0,76.7863,76.7935,76.729,76.7362,8200.0
2013-05-13 12:50:00,107.13,107.22,107.11,107.11,24700.0,76.7362,76.8007,76.7219,76.7219,24700.0
2013-05-13 12:55:00,107.11,107.19,107.06,107.11,9500.0,76.7219,76.7792,76.6861,76.7219,9500.0
2013-05-13 13:00:00,107.11,107.19,107.06,107.16,21600.0,76.7219,76.7792,76.6861,76.7577,21600.0
2013-05-13 13:05:00,107.17,107.32,107.15,107.3,42400.0,76.7649,76.8723,76.7505,76.858,42400.0
2013-05-13 13:10:00,107.31,107.34,107.28,107.3,49200.0,76.8651,76.8866,76.8437,76.858,49200.0
2013-05-13 13:15:00,107.31,107.36,107.28,107.36,28900.0,76.8651,76.901,76.8437,76.901,28900.0
2013-05-13 13:20:00,107.36,107.38,107.27,107.31,20300.0,76.901,76.9153,76.8365,76.8651,20300.0
2013-05-13 13:25:00,107.28,107.3,107.03,107.07,22000.0,76.8437,76.858,76.6646,76.6932,22000.0
2013-05-13 13:30:00,107.07,107.15,107.05,107.07,13600.0,76.6932,76.7505,76.6789,76.6932,13600.0
2013-05-13 13:35:00,107.08,107.11,106.86,106.88,32800.0,76.7004,76.7219,76.5428,76.5571,32800.0
2013-05-13 13:40:00,106.9,106.92,106.72,106.73,18200.0,76.5715,76.5858,76.4425,76.4497,18200.0
2013-05-13 13:45:00,106.73,106.73,106.62,106.72,22100.0,76.4497,76.4497,76.3709,76.4425,22100.0
2013-05-13 13:50:00,106.71,106.76,106.64,106.76,22300.0,76.4354,76.4712,76.3852,76.4712,22300.0
2013-05-13 13:55:00,106.77,106.81,106.76,106.79,14400.0,76.4783,76.507,76.4712,76.4927,14400.0
2013-05-13 14:00:00,106.78,106.79,106.59,106.59,29700.0,76.4855,76.4927,76.3494,76.3494,29700.0
2013-05-13 14:05:00,106.59,106.61,106.48,106.53,25200.0,76.3494,76.3637,76.2706,76.3064,25200.0
2013-05-13 14:10:00,106.53,106.58,106.42,106.45,23200.0,76.3064,76.3422,76.2276,76.2491,23200.0
2013-05-13 14:15:00,106.45,106.52,106.45,106.45,14700.0,76.2491,76.2993,76.2491,76.2491,14700.0
2013-05-13 14:20:00,106.44,106.52,106.36,106.5,18800.0,76.242,76.2993,76.1847,76.2849,18800.0
2013-05-13 14:25:00,106.47,106.6,106.46,106.6,12700.0,76.2635,76.3566,76.2563,76.3566,12700.0
2013-05-13 14:30:00,106.6,106.71,106.56,106.67,12200.0,76.3566,76.4354,76.3279,76.4067,12200.0
2013-05-13 14:35:00,106.7,106.7,106.63,106.7,40000.0,76.4282,76.4282,76.3781,76.4282,40000.0
2013-05-13 14:40:00,106.71,106.75,106.65,106.71,34400.0,76.4354,76.464,76.3924,76.4354,34400.0
2013-05-13 14:45:00,106.7,106.71,106.68,106.68,16200.0,76.4282,76.4354,76.4139,76.4139,16200.0
2013-05-13 14:50:00,106.69,106.7,106.62,106.69,11300.0,76.421,76.4282,76.3709,76.421,11300.0
2013-05-13 14:55:00,106.71,106.8,106.7,106.78,37900.0,76.4354,76.4998,76.4282,76.4855,37900.0
2013-05-13 15:00:00,106.76,106.82,106.76,106.76,15800.0,76.4712,76.5142,76.4712,76.4712,15800.0
2013-05-13 15:05:00,106.76,106.77,106.67,106.67,13500.0,76.4712,76.4783,76.4067,76.4067,13500.0
2013-05-13 15:10:00,106.66,106.67,106.54,106.64,16000.0,76.3996,76.4067,76.3136,76.3852,16000.0
2013-05-13 15:15:00,106.64,106.7,106.55,106.7,24100.0,76.3852,76.4282,76.3208,76.4282,24100.0
2013-05-13 15:20:00,106.7,106.73,106.61,106.69,19300.0,76.4282,76.4497,76.3637,76.421,19300.0
2013-05-13 15:25:00,106.69,106.73,106.62,106.63,15800.0,76.421,76.4497,76.3709,76.3781,15800.0
2013-05-13 15:30:00,106.61,106.65,106.56,106.65,20700.0,76.3637,76.3924,76.3279,76.3924,20700.0
2013-05-13 15:35:00,106.65,106.75,106.65,106.69,25200.0,76.3924,76.464,76.3924,76.421,25200.0
2013-05-13 15:40:00,106.7,106.74,106.59,106.64,26200.0,76.4282,76.4569,76.3494,76.3852,26200.0
2013-05-13 15:45:00,106.63,106.69,106.55,106.59,30000.0,76.3781,76.421,76.3208,76.3494,30000.0
2013-05-13 15:50:00,106.61,106.61,106.5,106.58,62700.0,76.3637,76.3637,76.2849,76.3422,62700.0
2013-05-13 15:55:00,106.57,106.9,106.53,106.89,111200.0,76.3351,76.5715,76.3064,76.5643,111200.0
2013-05-14 09:30:00,106.52,107.48,106.52,106.94,75700.0,76.6315,77.3221,76.6315,76.9337,75700.0
2013-05-14 09:35:00,106.99,107.45,106.99,107.38,49100.0,76.9696,77.3006,76.9696,77.2502,49100.0
2013-05-14 09:40:00,107.43,108.3,107.4,108.16,109800.0,77.2862,77.912,77.2646,77.8113,109800.0
2013-05-14 09:45:00,108.19,108.25,107.8,107.91,51400.0,77.8329,77.8761,77.5523,77.6315,51400.0
2013-05-14 09:50:00,107.98,108.3,107.88,108.28,53400.0,77.6818,77.912,77.6099,77.8977,53400.0
2013-05-14 09:55:00,108.3,108.69,108.28,108.63,74400.0,77.912,78.1926,77.8977,78.1495,74400.0
2013-05-14 10:00:00,108.63,108.68,108.35,108.49,92700.0,78.1495,78.1854,77.948,78.0487,92700.0
2013-05-14 10:05:00,108.49,108.75,108.37,108.61,71700.0,78.0487,78.2358,77.9624,78.1351,71700.0
2013-05-14 10:10:00,108.61,108.71,108.58,108.66,48100.0,78.1351,78.207,78.1135,78.171,48100.0
2013-05-14 10:15:00,108.66,108.84,108.66,108.73,35900.0,78.171,78.3005,78.171,78.2214,35900.0
2013-05-14 10:20:00,108.76,108.81,108.63,108.75,24800.0,78.243,78.2789,78.1495,78.2358,24800.0
2013-05-14 10:25:00,108.73,108.87,108.73,108.84,21300.0,78.2214,78.3221,78.2214,78.3005,21300.0
2013-05-14 10:30:00,108.84,109.16,108.81,109.12,47700.0,78.3005,78.5307,78.2789,78.502,47700.0
2013-05-14 10:35:00,109.14,109.3,109.13,109.3,60100.0,78.5164,78.6315,78.5092,78.6315,60100.0
2013-05-14 10:40:00,109.3,109.32,108.97,109.02,60400.0,78.6315,78.6458,78.3941,78.43,60400.0
2013-05-14 10:45:00,109.02,109.37,109.02,109.28,52000.0,78.43,78.6818,78.43,78.6171,52000.0
2013-05-14 10:50:00,109.31,109.34,109.21,109.32,35200.0,78.6387,78.6602,78.5667,78.6458,35200.0
2013-05-14 10:55:00,109.32,109.56,109.32,109.39,52100.0,78.6458,78.8185,78.6458,78.6962,52100.0
2013-05-14 11:00:00,109.34,109.43,109.33,109.35,16900.0,78.6602,78.725,78.653,78.6674,16900.0
2013-05-14 11:05:00,109.35,109.37,109.25,109.26,33500.0,78.6674,78.6818,78.5955,78.6027,33500.0
2013-05-14 11:10:00,109.25,109.27,109.18,109.24,40600.0,78.5955,78.6099,78.5451,78.5883,40600.0
2013-05-14 11:15:00,109.25,109.25,108.94,108.98,55400.0,78.5955,78.5955,78.3725,78.4012,55400.0
2013-05-14 11:20:00,108.97,108.98,108.81,108.85,21600.0,78.3941,78.4012,78.2789,78.3077,21600.0
2013-05-14 11:25:00,108.85,108.94,108.83,108.92,25300.0,78.3077,78.3725,78.2933,78.3581,25300.0
2013-05-14 11:30:00,108.92,109.02,108.85,108.85,23800.0,78.3581,78.43,78.3077,78.3077,23800.0
2013-05-14 11:35:00,108.85,108.9,108.78,108.87,23600.0,78.3077,78.3437,78.2574,78.3221,23600.0
2013-05-14 11:40:00,108.84,108.96,108.82,108.84,15400.0,78.3005,78.3869,78.2861,78.3005,15400.0
2013-05-14 11:45:00,108.87,108.95,108.8,108.89,13100.0,78.3221,78.3797,78.2718,78.3365,13100.0
2013-05-14 11:50:00,108.86,108.87,108.75,108.81,11000.0,78.3149,78.3221,78.2358,78.2789,11000.0
2013-05-14 11:55:00,108.83,108.92,108.78,108.78,16700.0,78.2933,78.3581,78.2574,78.2574,16700.0
2013-05-14 12:00:00,108.76,108.78,108.64,108.74,24900.0,78.243,78.2574,78.1566,78.2286,24900.0
2013-05-14 12:05:00,108.75,108.75,108.47,108.56,15400.0,78.2358,78.2358,78.0343,78.0991,15400.0
2013-05-14 12:10:00,108.53,108.69,108.52,108.66,16500.0,78.0775,78.1926,78.0703,78.171,16500.0
2013-05-14 12:15:00,108.65,108.73,108.61,108.68,26900.0,78.1638,78.2214,78.1351,78.1854,26900.0
2013-05-14 12:20:00,108.69,108.7,108.42,108.45,18900.0,78.1926,78.1998,77.9984,78.02,18900.0
2013-05-14 12:25:00,108.4,108.44,108.33,108.34,16000.0,77.984,78.0128,77.9336,77.9408,16000.0
2013-05-14 12:30:00,108.35,108.35,108.22,108.22,7500.0,77.948,77.948,77.8545,77.8545,7500.0
2013-05-14 12:35:00,108.22,108.54,108.22,108.45,19500.0,77.8545,78.0847,77.8545,78.02,19500.0
2013-05-14 12:40:00,108.45,108.53,108.35,108.38,16200.0,78.02,78.0775,77.948,77.9696,16200.0
2013-05-14 12:45:00,108.38,108.38,108.2,108.23,9600.0,77.9696,77.9696,77.8401,77.8617,9600.0
2013-05-14 12:50:00,108.25,108.25,108.11,108.15,8800.0,77.8761,77.8761,77.7754,77.8041,8800.0
2013-05-14 12:55:00,108.16,108.16,108.04,108.04,11800.0,77.8113,77.8113,77.725,77.725,11800.0
2013-05-14 13:00:00,108.04,108.13,108.04,108.05,7200.0,77.725,77.7897,77.725,77.7322,7200.0
2013-05-14 13:05:00,108.04,108.19,108.04,108.16,12900.0,77.725,77.8329,77.725,77.8113,12900.0
2013-05-14 13:10:00,108.16,108.16,107.96,107.96,12200.0,77.8113,77.8113,77.6674,77.6674,12200.0
2013-05-14 13:15:00,107.95,108.12,107.89,108.12,16800.0,77.6603,77.7826,77.6171,77.7826,16800.0
2013-05-14 13:20:00,108.11,108.33,108.1,108.33,17500.0,77.7754,77.9336,77.7682,77.9336,17500.0
2013-05-14 13:25:00,108.31,108.32,108.18,108.2,15100.0,77.9192,77.9264,77.8257,77.8401,15100.0
2013-05-14 13:30:00,108.2,108.27,108.16,108.27,7600.0,77.8401,77.8905,77.8113,77.8905,7600.0
2013-05-14 13:35:00,108.28,108.34,108.24,108.32,7500.0,77.8977,77.9408,77.8689,77.9264,7500.0
2013-05-14 13:40:00,108.31,108.4,108.27,108.35,19200.0,77.9192,77.984,77.8905,77.948,19200.0
2013-05-14 13:45:00,108.36,108.38,108.27,108.33,18800.0,77.9552,77.9696,77.8905,77.9336,18800.0
2013-05-14 13:50:00,108.3,108.34,108.17,108.21,10000.0,77.912,77.9408,77.8185,77.8473,10000.0
2013-05-14 13:55:00,108.2,108.23,108.1,108.1,14900.0,77.8401,77.8617,77.7682,77.7682,14900.0
2013-05-14 14:00:00,108.13,108.19,108.05,108.19,12700.0,77.7897,77.8329,77.7322,77.8329,12700.0
2013-05-14 14:05:00,108.18,108.28,108.18,108.2,93200.0,77.8257,77.8977,77.8257,77.8401,93200.0
2013-05-14 14:10:00,108.19,108.37,108.16,108.29,35200.0,77.8329,77.9624,77.8113,77.9049,35200.0
2013-05-14 14:15:00,108.28,108.31,108.18,108.23,20900.0,77.8977,77.9192,77.8257,77.8617,20900.0
2013-05-14 14:20:00,108.22,108.26,108.15,108.23,17700.0,77.8545,77.8833,77.8041,77.8617,17700.0
2013-05-14 14:25:00,108.26,108.49,108.2,108.48,16800.0,77.8833,78.0487,77.8401,78.0415,16800.0
2013-05-14 14:30:00,108.48,108.55,108.42,108.53,24300.0,78.0415,78.0919,77.9984,78.0775,24300.0
2013-05-14 14:35:00,108.56,108.71,108.5,108.66,23300.0,78.0991,78.207,78.0559,78.171,23300.0
2013-05-14 14:40:00,108.68,108.73,108.6,108.63,32500.0,78.1854,78.2214,78.1279,78.1495,32500.0
2013-05-14 14:45:00,108.6,108.62,108.47,108.5,9500.0,78.1279,78.1423,78.0343,78.0559,9500.0
2013-05-14 14:50:00,108.49,108.49,108.25,108.33,20100.0,78.0487,78.0487,77.8761,77.9336,20100.0
2013-05-14 14:55:00,108.34,108.37,108.22,108.24,57500.0,77.9408,77.9624,77.8545,77.8689,57500.0
2013-05-14 15:00:00,108.18,108.38,108.14,108.32,25400.0,77.8257,77.9696,77.7969,77.9264,25400.0
2013-05-14 15:05:00,108.32,108.32,108.21,108.3,35100.0,77.9264,77.9264,77.8473,77.912,35100.0
2013-05-14 15:10:00,108.29,108.36,108.21,108.28,53500.0,77.9049,77.9552,77.8473,77.8977,53500.0
2013-05-14 15:15:00,108.29,108.32,108.26,108.32,20500.0,77.9049,77.9264,77.8833,77.9264,20500.0
2013-05-14 15:20:00,108.32,108.33,108.24,108.26,22100.0,77.9264,77.9336,77.8689,77.8833,22100.0
2013-05-14 15:25:00,108.24,108.28,108.19,108.23,20100.0,77.8689,77.8977,77.8329,77.8617,20100.0
2013-05-14 15:30:00,108.23,108.28,108.13,108.22,65200.0,77.8617,77.8977,77.7897,77.8545,65200.0
2013-05-14 15:35:00,108.22,108.26,108.13,108.18,74100.0,77.8545,77.8833,77.7897,77.8257,74100.0
2013-05-14 15:40:00,108.16,108.18,108.07,108.12,50400.0,77.8113,77.8257,77.7466,77.7826,50400.0
2013-05-14 15:45:00,108.1,108.22,107.99,108.22,72600.0,77.7682,77.8545,77.689,77.8545,72600.0
2013-05-14 15:50:00,108.22,108.22,108.01,108.02,104400.0,77.8545,77.8545,77.7034,77.7106,104400.0
2013-05-14 15:55:00,108.03,108.06,107.68,107.95,350400.0,77.7178,77.7394,77.466,77.6603,350400.0
2013-05-15 09:30:00,108.08,109.14,108.05,109.11,104900.0,77.7538,78.5164,77.7322,78.4948,104900.0
2013-05-15 09:35:00,109.05,109.16,108.6,108.63,48700.0,78.4516,78.5307,78.1279,78.1495,48700.0
2013-05-15 09:40:00,108.65,108.68,108.19,108.29,39900.0,78.1638,78.1854,77.8329,77.9049,39900.0
2013-05-15 09:45:00,108.29,108.32,107.63,107.94,50600.0,77.9049,77.9264,77.43,77.6531,50600.0
2013-05-15 09:50:00,107.89,108.01,107.7,107.72,19300.0,77.6171,77.7034,77.4804,77.4948,19300.0
2013-05-15 09:55:00,107.72,107.84,107.57,107.79,17700.0,77.4948,77.5811,77.3869,77.5452,17700.0
2013-05-15 10:00:00,107.73,107.97,107.69,107.96,29300.0,77.502,77.6746,77.4732,77.6674,29300.0
2013-05-15 10:05:00,107.94,108.04,107.83,107.95,31400.0,77.6531,77.725,77.5739,77.6603,31400.0
2013-05-15 10:10:00,107.93,107.93,107.44,107.48,49000.0,77.6459,77.6459,77.2934,77.3221,49000.0
2013-05-15 10:15:00,107.48,107.56,107.18,107.56,28900.0,77.3221,77.3797,77.1063,77.3797,28900.0
2013-05-15 10:20:00,107.53,107.89,107.53,107.79,36500.0,77.3581,77.6171,77.3581,77.5452,36500.0
2013-05-15 10:25:00,107.84,107.93,107.52,107.55,19600.0,77.5811,77.6459,77.3509,77.3725,19600.0
2013-05-15 10:30:00,107.56,107.83,107.56,107.79,7600.0,77.3797,77.5739,77.3797,77.5452,7600.0
2013-05-15 10:35:00,107.81,107.9,107.62,107.8,19100.0,77.5595,77.6243,77.4229,77.5523,19100.0
2013-05-15 10:40:00,107.81,107.98,107.71,107.78,24000.0,77.5595,77.6818,77.4876,77.538,24000.0
2013-05-15 10:45:00,107.78,107.85,107.71,107.74,10500.0,77.538,77.5883,77.4876,77.5092,10500.0
2013-05-15 10:50:00,107.73,107.85,107.6,107.79,21100.0,77.502,77.5883,77.4085,77.5452,21100.0
2013-05-15 10:55:00,107.79,108.11,107.79,108.11,28900.0,77.5452,77.7754,77.5452,77.7754,28900.0
2013-05-15 11:00:00,108.08,108.16,107.98,108.13,15500.0,77.7538,77.8113,77.6818,77.7897,15500.0
2013-05-15 11:05:00,108.13,108.33,108.09,108.27,25300.0,77.7897,77.9336,77.761,77.8905,25300.0
2013-05-15 11:10:00,108.29,108.39,108.24,108.3,32300.0,77.9049,77.9768,77.8689,77.912,32300.0
2013-05-15 11:15:00,108.31,108.4,108.27,108.36,32500.0,77.9192,77.984,77.8905,77.9552,32500.0
2013-05-15 11:20:00,108.33,108.42,108.25,108.29,16300.0,77.9336,77.9984,77.8761,77.9049,16300.0
2013-05-15 11:25:00,108.3,108.33,108.19,108.3,21600.0,77.912,77.9336,77.8329,77.912,21600.0
2013-05-15 11:30:00,108.31,108.34,108.22,108.33,9900.0,77.9192,77.9408,77.8545,77.9336,9900.0
2013-05-15 11:35:00,108.31,108.4,108.26,108.36,14000.0,77.9192,77.984,77.8833,77.9552,14000.0
2013-05-15 11:40:00,108.35,108.39,108.29,108.38,7400.0,77.948,77.9768,77.9049,77.9696,7400.0
2013-05-15 11:45:00,108.4,108.48,108.37,108.42,16100.0,77.984,78.0415,77.9624,77.9984,16100.0
2013-05-15 11:50:00,108.42,108.47,108.37,108.43,20600.0,77.9984,78.0343,77.9624,78.0056,20600.0
2013-05-15 11:55:00,108.45,108.47,108.26,108.29,24900.0,78.02,78.0343,77.8833,77.9049,24900.0
2013-05-15 12:00:00,108.28,108.34,108.15,108.34,22400.0,77.8977,77.9408,77.8041,77.9408,22400.0
2013-05-15 12:05:00,108.35,108.36,108.29,108.31,36100.0,77.948,77.9552,77.9049,77.9192,36100.0
2013-05-15 12:10:00,108.31,108.38,108.24,108.38,34400.0,77.9192,77.9696,77.8689,77.9696,34400.0
2013-05-15 12:15:00,108.37,108.37,108.16,108.17,52500.0,77.9624,77.9624,77.8113,77.8185,52500.0
2013-05-15 12:20:00,108.19,108.27,108.14,108.15,47600.0,77.8329,77.8905,77.7969,77.8041,47600.0
2013-05-15 12:25:00,108.13,108.24,108.11,108.14,27100.0,77.7897,77.8689,77.7754,77.7969,27100.0
2013-05-15 12:30:00,108.16,108.19,108.11,108.11,28100.0,77.8113,77.8329,77.7754,77.7754,28100.0
2013-05-15 12:35:00,108.12,108.17,108.03,108.16,30300.0,77.7826,77.8185,77.7178,77.8113,30300.0
2013-05-15 12:40:00,108.17,108.25,108.12,108.12,18300.0,77.8185,77.8761,77.7826,77.7826,18300.0
2013-05-15 12:45:00,108.14,108.22,108.12,108.22,13100.0,77.7969,77.8545,77.7826,77.8545,13100.0
2013-05-15 12:50:00,108.22,108.25,108.14,108.2,25400.0,77.8545,77.8761,77.7969,77.8401,25400.0
2013-05-15 12:55:00,108.18,108.22,108.06,108.06,10800.0,77.8257,77.8545,77.7394,77.7394,10800.0
2013-05-15 13:00:00,108.05,108.07,107.84,107.87,29100.0,77.7322,77.7466,77.5811,77.6027,29100.0
2013-05-15 13:05:00,107.84,107.88,107.81,107.83,17800.0,77.5811,77.6099,77.5595,77.5739,17800.0
2013-05-15 13:10:00,107.82,107.92,107.8,107.9,12600.0,77.5667,77.6387,77.5523,77.6243,12600.0
2013-05-15 13:15:00,107.9,107.9,107.68,107.7,18800.0,77.6243,77.6243,77.466,77.4804,18800.0
2013-05-15 13:20:00,107.71,107.75,107.62,107.64,12100.0,77.4876,77.5164,77.4229,77.4372,12100.0
2013-05-15 13:25:00,107.62,107.63,107.52,107.52,17200.0,77.4229,77.43,77.3509,77.3509,17200.0
2013-05-15 13:30:00,107.51,107.52,107.38,107.39,18900.0,77.3437,77.3509,77.2502,77.2574,18900.0
2013-05-15 13:35:00,107.42,107.47,107.41,107.43,15300.0,77.279,77.3149,77.2718,77.2862,15300.0
2013-05-15 13:40:00,107.43,107.44,107.29,107.3,21900.0,77.2862,77.2934,77.1854,77.1926,21900.0
2013-05-15 13:45:00,107.31,107.37,107.29,107.35,13500.0,77.1998,77.243,77.1854,77.2286,13500.0
2013-05-15 13:50:00,107.37,107.42,107.35,107.42,6500.0,77.243,77.279,77.2286,77.279,6500.0
2013-05-15 13:55:00,107.42,107.46,107.22,107.25,16200.0,77.279,77.3077,77.1351,77.1567,16200.0
2013-05-15 14:00:00,107.24,107.28,107.14,107.14,21000.0,77.1495,77.1783,77.0775,77.0775,21000.0
2013-05-15 14:05:00,107.14,107.18,107.07,107.07,13400.0,77.0775,77.1063,77.0272,77.0272,13400.0
2013-05-15 14:10:00,107.07,107.09,107.02,107.06,20800.0,77.0272,77.0416,76.9912,77.02,20800.0
2013-05-15 14:15:00,107.06,107.08,106.98,106.98,19800.0,77.02,77.0344,76.9624,76.9624,19800.0
2013-05-15 14:20:00,106.97,107.02,106.85,106.85,25200.0,76.9552,76.9912,76.8689,76.8689,25200.0
2013-05-15 14:25:00,106.84,106.89,106.71,106.78,27000.0,76.8617,76.8977,76.7682,76.8185,27000.0
2013-05-15 14:30:00,106.79,106.92,106.69,106.72,18400.0,76.8257,76.9193,76.7538,76.7754,18400.0
2013-05-15 14:35:00,106.71,106.85,106.7,106.81,17900.0,76.7682,76.8689,76.761,76.8401,17900.0
2013-05-15 14:40:00,106.82,106.9,106.57,106.57,23800.0,76.8473,76.9049,76.6675,76.6675,23800.0
2013-05-15 14:45:00,106.57,106.67,106.45,106.6,26800.0,76.6675,76.7394,76.5811,76.6891,26800.0
2013-05-15 14:50:00,106.59,106.76,106.59,106.76,15300.0,76.6819,76.8042,76.6819,76.8042,15300.0
2013-05-15 14:55:00,106.77,106.88,106.67,106.8,19800.0,76.8114,76.8905,76.7394,76.8329,19800.0
2013-05-15 15:00:00,106.82,106.94,106.81,106.84,25500.0,76.8473,76.9337,76.8401,76.8617,25500.0
2013-05-15 15:05:00,106.89,106.99,106.86,106.97,22300.0,76.8977,76.9696,76.8761,76.9552,22300.0
2013-05-15 15:10:00,106.97,107.16,106.97,107.03,33800.0,76.9552,77.0919,76.9552,76.9984,33800.0
2013-05-15 15:15:00,107.06,107.11,107.0,107.09,24700.0,77.02,77.056,76.9768,77.0416,24700.0
2013-05-15 15:20:00,107.07,107.11,106.95,107.03,30900.0,77.0272,77.056,76.9408,76.9984,30900.0
2013-05-15 15:25:00,107.01,107.12,106.98,107.07,14400.0,76.984,77.0631,76.9624,77.0272,14400.0
2013-05-15 15:30:00,107.08,107.13,107.03,107.13,28600.0,77.0344,77.0703,76.9984,77.0703,28600.0
2013-05-15 15:35:00,107.13,107.18,107.08,107.12,27800.0,77.0703,77.1063,77.0344,77.0631,27800.0
2013-05-15 15:40:00,107.12,107.18,107.03,107.03,30000.0,77.0631,77.1063,76.9984,76.9984,30000.0
2013-05-15 15:45:00,107.05,107.23,107.04,107.14,50400.0,77.0128,77.1423,77.0056,77.0775,50400.0
2013-05-15 15:50:00,107.16,107.37,107.16,107.37,56100.0,77.0919,77.243,77.0919,77.243,56100.0
2013-05-15 15:55:00,107.34,107.47,107.31,107.35,150500.0,77.2214,77.3149,77.1998,77.2286,150500.0
2013-05-16 09:30:00,107.03,107.03,106.24,106.49,131200.0,76.9984,76.9984,76.4301,76.6099,131200.0
2013-05-16 09:35:00,106.53,106.67,106.3,106.3,57400.0,76.6387,76.7394,76.4732,76.4732,57400.0
2013-05-16 09:40:00,106.32,106.32,105.12,105.17,115900.0,76.4876,76.4876,75.6243,75.6603,115900.0
2013-05-16 09:45:00,105.09,105.15,104.79,104.9,153300.0,75.6027,75.6459,75.3869,75.4661,153300.0
2013-05-16 09:50:00,104.91,105.38,104.9,105.21,92300.0,75.4733,75.8114,75.4661,75.6891,92300.0
2013-05-16 09:55:00,105.2,105.3,104.93,104.94,38900.0,75.6819,75.7538,75.4876,75.4948,38900.0
2013-05-16 10:00:00,104.93,104.94,104.5,104.54,55800.0,75.4876,75.4948,75.1783,75.2071,55800.0
2013-05-16 10:05:00,104.56,104.6,104.28,104.58,48600.0,75.2215,75.2502,75.02,75.2358,48600.0
2013-05-16 10:10:00,104.56,104.84,104.53,104.8,89700.0,75.2215,75.4229,75.1999,75.3941,89700.0
2013-05-16 10:15:00,104.79,104.93,104.54,104.54,39700.0,75.3869,75.4876,75.2071,75.2071,39700.0
2013-05-16 10:20:00,104.52,104.59,104.15,104.24,75500.0,75.1927,75.243,74.9265,74.9912,75500.0
2013-05-16 10:25:00,104.23,104.23,103.6,103.84,93200.0,74.9841,74.9841,74.5308,74.7035,93200.0
2013-05-16 10:30:00,103.84,104.06,103.79,104.0,57600.0,74.7035,74.8618,74.6675,74.8186,57600.0
2013-05-16 10:35:00,103.99,104.15,103.84,103.99,70500.0,74.8114,74.9265,74.7035,74.8114,70500.0
2013-05-16 10:40:00,103.98,104.38,103.98,104.31,46600.0,74.8042,75.092,74.8042,75.0416,46600.0
2013-05-16 10:45:00,104.31,104.31,103.94,104.05,54100.0,75.0416,75.0416,74.7754,74.8546,54100.0
2013-05-16 10:50:00,104.05,104.22,103.97,104.2,49900.0,74.8546,74.9769,74.797,74.9625,49900.0
2013-05-16 10:55:00,104.19,104.31,104.1,104.14,50300.0,74.9553,75.0416,74.8905,74.9193,50300.0
2013-05-16 11:00:00,104.15,104.59,104.15,104.44,52800.0,74.9265,75.243,74.9265,75.1351,52800.0
2013-05-16 11:05:00,104.46,104.5,104.27,104.39,24400.0,75.1495,75.1783,75.0128,75.0992,24400.0
2013-05-16 11:10:00,104.42,104.51,104.28,104.46,24500.0,75.1207,75.1855,75.02,75.1495,24500.0
2013-05-16 11:15:00,104.45,104.73,104.44,104.62,28000.0,75.1423,75.3438,75.1351,75.2646,28000.0
2013-05-16 11:20:00,104.62,104.65,104.57,104.61,31500.0,75.2646,75.2862,75.2287,75.2574,31500.0
2013-05-16 11:25:00,104.61,104.87,104.61,104.86,20900.0,75.2574,75.4445,75.2574,75.4373,20900.0
2013-05-16 11:30:00,104.89,105.01,104.84,104.97,29900.0,75.4589,75.5452,75.4229,75.5164,29900.0
2013-05-16 11:35:00,104.98,105.2,104.98,105.07,36600.0,75.5236,75.6819,75.5236,75.5884,36600.0
2013-05-16 11:40:00,105.12,105.13,104.92,105.02,100200.0,75.6243,75.6315,75.4804,75.5524,100200.0
2013-05-16 11:45:00,105.04,105.06,104.97,105.01,10200.0,75.5668,75.5812,75.5164,75.5452,10200.0
2013-05-16 11:50:00,105.04,105.17,105.04,105.16,12600.0,75.5668,75.6603,75.5668,75.6531,12600.0
2013-05-16 11:55:00,105.17,105.35,105.17,105.24,19000.0,75.6603,75.7898,75.6603,75.7107,19000.0
2013-05-16 12:00:00,105.26,105.28,105.11,105.15,30000.0,75.725,75.7394,75.6171,75.6459,30000.0
2013-05-16 12:05:00,105.14,105.16,104.98,105.09,23200.0,75.6387,75.6531,75.5236,75.6027,23200.0
2013-05-16 12:10:00,105.11,105.26,105.11,105.26,21900.0,75.6171,75.725,75.6171,75.725,21900.0
2013-05-16 12:15:00,105.24,105.26,105.15,105.18,18400.0,75.7107,75.725,75.6459,75.6675,18400.0
2013-05-16 12:20:00,105.19,105.19,105.0,105.0,28700.0,75.6747,75.6747,75.538,75.538,28700.0
2013-05-16 12:25:00,104.98,105.0,104.79,104.79,32400.0,75.5236,75.538,75.3869,75.3869,32400.0
2013-05-16 12:30:00,104.78,105.0,104.74,104.92,24700.0,75.3797,75.538,75.351,75.4804,24700.0
2013-05-16 12:35:00,104.92,105.06,104.9,105.02,23600.0,75.4804,75.5812,75.4661,75.5524,23600.0
2013-05-16 12:40:00,105.03,105.17,105.03,105.06,27100.0,75.5596,75.6603,75.5596,75.5812,27100.0
2013-05-16 12:45:00,105.06,105.08,105.0,105.05,12400.0,75.5812,75.5956,75.538,75.574,12400.0
2013-05-16 12:50:00,105.06,105.29,105.05,105.25,20000.0,75.5812,75.7466,75.574,75.7178,20000.0
2013-05-16 12:55:00,105.27,105.41,105.27,105.33,15900.0,75.7322,75.833,75.7322,75.7754,15900.0
2013-05-16 13:00:00,105.32,105.32,105.14,105.16,17800.0,75.7682,75.7682,75.6387,75.6531,17800.0
2013-05-16 13:05:00,105.16,105.34,105.16,105.32,20900.0,75.6531,75.7826,75.6531,75.7682,20900.0
2013-05-16 13:10:00,105.32,105.4,105.28,105.35,16800.0,75.7682,75.8258,75.7394,75.7898,16800.0
2013-05-16 13:15:00,105.34,105.36,105.3,105.34,12600.0,75.7826,75.797,75.7538,75.7826,12600.0
2013-05-16 13:20:00,105.34,105.35,105.26,105.35,18000.0,75.7826,75.7898,75.725,75.7898,18000.0
2013-05-16 13:25:00,105.37,105.55,105.37,105.53,14300.0,75.8042,75.9337,75.8042,75.9193,14300.0
2013-05-16 13:30:00,105.53,105.65,105.51,105.55,29500.0,75.9193,76.0056,75.9049,75.9337,29500.0
2013-05-16 13:35:00,105.56,105.82,105.56,105.76,21700.0,75.9409,76.1279,75.9409,76.0847,21700.0
2013-05-16 13:40:00,105.76,106.0,105.73,105.96,39400.0,76.0847,76.2574,76.0632,76.2286,39400.0
2013-05-16 13:45:00,105.92,105.97,105.87,105.94,15000.0,76.1999,76.2358,76.1639,76.2142,15000.0
2013-05-16 13:50:00,105.93,105.99,105.84,105.92,26000.0,76.207,76.2502,76.1423,76.1999,26000.0
2013-05-16 13:55:00,105.92,105.93,105.71,105.73,29400.0,76.1999,76.207,76.0488,76.0632,29400.0
2013-05-16 14:00:00,105.71,105.9,105.68,105.89,30700.0,76.0488,76.1855,76.0272,76.1783,30700.0
2013-05-16 14:05:00,105.89,105.93,105.83,105.85,17600.0,76.1783,76.207,76.1351,76.1495,17600.0
2013-05-16 14:10:00,105.84,105.99,105.68,105.94,41600.0,76.1423,76.2502,76.0272,76.2142,41600.0
2013-05-16 14:15:00,105.93,105.99,105.86,105.99,22100.0,76.207,76.2502,76.1567,76.2502,22100.0
2013-05-16 14:20:00,105.98,106.13,105.92,106.11,32500.0,76.243,76.3509,76.1999,76.3365,32500.0
2013-05-16 14:25:00,106.13,106.2,105.98,106.01,31100.0,76.3509,76.4013,76.243,76.2646,31100.0
2013-05-16 14:30:00,106.01,106.04,105.98,106.02,20000.0,76.2646,76.2862,76.243,76.2718,20000.0
2013-05-16 14:35:00,106.0,106.03,105.93,105.99,20100.0,76.2574,76.279,76.207,76.2502,20100.0
2013-05-16 14:40:00,106.0,106.05,105.94,106.0,35600.0,76.2574,76.2934,76.2142,76.2574,35600.0
2013-05-16 14:45:00,105.99,106.01,105.9,106.01,27600.0,76.2502,76.2646,76.1855,76.2646,27600.0
2013-05-16 14:50:00,106.02,106.08,105.9,105.96,26000.0,76.2718,76.315,76.1855,76.2286,26000.0
2013-05-16 14:55:00,105.97,105.99,105.73,105.78,27500.0,76.2358,76.2502,76.0632,76.0991,27500.0
2013-05-16 15:00:00,105.78,105.83,105.66,105.69,35000.0,76.0991,76.1351,76.0128,76.0344,35000.0
2013-05-16 15:05:00,105.69,105.75,105.61,105.69,32200.0,76.0344,76.0776,75.9768,76.0344,32200.0
2013-05-16 15:10:00,105.69,105.72,105.53,105.58,34300.0,76.0344,76.056,75.9193,75.9553,34300.0
2013-05-16 15:15:00,105.55,105.66,105.37,105.37,55900.0,75.9337,76.0128,75.8042,75.8042,55900.0
2013-05-16 15:20:00,105.36,105.36,105.22,105.28,65600.0,75.797,75.797,75.6963,75.7394,65600.0
2013-05-16 15:25:00,105.29,105.29,105.22,105.28,26800.0,75.7466,75.7466,75.6963,75.7394,26800.0
2013-05-16 15:30:00,105.29,105.31,105.11,105.24,50700.0,75.7466,75.761,75.6171,75.7107,50700.0
2013-05-16 15:35:00,105.23,105.23,104.96,105.01,47000.0,75.7035,75.7035,75.5092,75.5452,47000.0
2013-05-16 15:40:00,105.01,105.13,104.98,105.05,41100.0,75.5452,75.6315,75.5236,75.574,41100.0
2013-05-16 15:45:00,105.05,105.08,104.73,104.78,73900.0,75.574,75.5956,75.3438,75.3797,73900.0
2013-05-16 15:50:00,104.79,105.02,104.79,104.91,90400.0,75.3869,75.5524,75.3869,75.4733,90400.0
2013-05-16 15:55:00,104.91,105.08,104.81,104.92,232300.0,75.4733,75.5956,75.4013,75.4804,232300.0
2013-05-17 09:30:00,105.3,105.89,105.3,105.47,566600.0,75.7538,76.1783,75.7538,75.8761,566600.0
2013-05-17 09:35:00,105.47,105.55,105.19,105.19,40800.0,75.8761,75.9337,75.6747,75.6747,40800.0
2013-05-17 09:40:00,105.19,105.22,104.33,104.5,45300.0,75.6747,75.6963,75.056,75.1783,45300.0
2013-05-17 09:45:00,104.54,105.5,104.38,105.25,58200.0,75.2071,75.8977,75.092,75.7178,58200.0
2013-05-17 09:50:00,105.24,105.29,104.95,105.09,24600.0,75.7107,75.7466,75.502,75.6027,24600.0
2013-05-17 09:55:00,105.22,105.58,105.22,105.37,17100.0,75.6963,75.9553,75.6963,75.8042,17100.0
2013-05-17 10:00:00,105.3,105.71,105.23,105.28,32900.0,75.7538,76.0488,75.7035,75.7394,32900.0
2013-05-17 10:05:00,105.27,105.51,105.17,105.44,23100.0,75.7322,75.9049,75.6603,75.8545,23100.0
2013-05-17 10:10:00,105.44,105.5,105.23,105.26,17100.0,75.8545,75.8977,75.7035,75.725,17100.0
2013-05-17 10:15:00,105.32,105.47,105.26,105.42,28300.0,75.7682,75.8761,75.725,75.8401,28300.0
2013-05-17 10:20:00,105.38,105.65,105.38,105.62,9300.0,75.8114,76.0056,75.8114,75.984,9300.0
2013-05-17 10:25:00,105.6,105.6,105.38,105.45,17000.0,75.9696,75.9696,75.8114,75.8617,17000.0
2013-05-17 10:30:00,105.44,105.51,105.43,105.45,18300.0,75.8545,75.9049,75.8473,75.8617,18300.0
2013-05-17 10:35:00,105.49,105.49,105.32,105.35,19200.0,75.8905,75.8905,75.7682,75.7898,19200.0
2013-05-17 10:40:00,105.36,105.44,105.23,105.36,19900.0,75.797,75.8545,75.7035,75.797,19900.0
2013-05-17 10:45:00,105.35,105.37,105.2,105.23,15000.0,75.7898,75.8042,75.6819,75.7035,15000.0
2013-05-17 10:50:00,105.22,105.34,105.12,105.29,15000.0,75.6963,75.7826,75.6243,75.7466,15000.0
2013-05-17 10:55:00,105.28,105.43,105.23,105.25,27600.0,75.7394,75.8473,75.7035,75.7178,27600.0
2013-05-17 11:00:00,105.27,105.37,105.25,105.26,24500.0,75.7322,75.8042,75.7178,75.725,24500.0
2013-05-17 11:05:00,105.24,105.27,104.99,105.03,26400.0,75.7107,75.7322,75.5308,75.5596,26400.0
2013-05-17 11:10:00,105.0,105.07,104.89,105.05,17900.0,75.538,75.5884,75.4589,75.574,17900.0
2013-05-17 11:15:00,105.04,105.15,105.04,105.14,26600.0,75.5668,75.6459,75.5668,75.6387,26600.0
2013-05-17 11:20:00,105.11,105.14,104.99,105.06,17700.0,75.6171,75.6387,75.5308,75.5812,17700.0
2013-05-17 11:25:00,105.04,105.07,104.88,104.95,14200.0,75.5668,75.5884,75.4517,75.502,14200.0
2013-05-17 11:30:00,104.97,105.14,104.96,105.14,24900.0,75.5164,75.6387,75.5092,75.6387,24900.0
2013-05-17 11:35:00,105.14,105.24,105.05,105.18,12200.0,75.6387,75.7107,75.574,75.6675,12200.0
2013-05-17 11:40:00,105.19,105.19,105.08,105.12,11800.0,75.6747,75.6747,75.5956,75.6243,11800.0
2013-05-17 11:45:00,105.13,105.22,105.12,105.21,7900.0,75.6315,75.6963,75.6243,75.6891,7900.0
2013-05-17 11:50:00,105.22,105.32,105.18,105.21,18700.0,75.6963,75.7682,75.6675,75.6891,18700.0
2013-05-17 11:55:00,105.18,105.21,105.11,105.12,10500.0,75.6675,75.6891,75.6171,75.6243,10500.0
2013-05-17 12:00:00,105.11,105.16,104.96,104.99,12000.0,75.6171,75.6531,75.5092,75.5308,12000.0
2013-05-17 12:05:00,105.0,105.06,104.95,105.02,10500.0,75.538,75.5812,75.502,75.5524,10500.0
2013-05-17 12:10:00,105.0,105.09,104.85,104.85,50000.0,75.538,75.6027,75.4301,75.4301,50000.0
2013-05-17 12:15:00,104.85,104.91,104.81,104.86,9300.0,75.4301,75.4733,75.4013,75.4373,9300.0
2013-05-17 12:20:00,104.87,104.97,104.86,104.96,7500.0,75.4445,75.5164,75.4373,75.5092,7500.0
2013-05-17 12:25:00,104.98,105.02,104.81,104.83,15300.0,75.5236,75.5524,75.4013,75.4157,15300.0
2013-05-17 12:30:00,104.83,104.83,104.72,104.79,20500.0,75.4157,75.4157,75.3366,75.3869,20500.0
2013-05-17 12:35:00,104.79,104.8,104.7,104.7,8900.0,75.3869,75.3941,75.3222,75.3222,8900.0
2013-05-17 12:40:00,104.73,104.75,104.66,104.74,14700.0,75.3438,75.3581,75.2934,75.351,14700.0
2013-05-17 12:45:00,104.76,104.78,104.71,104.75,11700.0,75.3653,75.3797,75.3294,75.3581,11700.0
2013-05-17 12:50:00,104.76,104.76,104.67,104.76,15700.0,75.3653,75.3653,75.3006,75.3653,15700.0
2013-05-17 12:55:00,104.76,104.79,104.74,104.79,4900.0,75.3653,75.3869,75.351,75.3869,4900.0
2013-05-17 13:00:00,104.78,104.87,104.78,104.82,8100.0,75.3797,75.4445,75.3797,75.4085,8100.0
2013-05-17 13:05:00,104.82,104.87,104.71,104.78,11300.0,75.4085,75.4445,75.3294,75.3797,11300.0
2013-05-17 13:10:00,104.79,104.89,104.79,104.83,8500.0,75.3869,75.4589,75.3869,75.4157,8500.0
2013-05-17 13:15:00,104.84,104.85,104.78,104.78,8300.0,75.4229,75.4301,75.3797,75.3797,8300.0
2013-05-17 13:20:00,104.8,104.88,104.79,104.88,4400.0,75.3941,75.4517,75.3869,75.4517,4400.0
2013-05-17 13:25:00,104.89,104.95,104.86,104.95,7800.0,75.4589,75.502,75.4373,75.502,7800.0
2013-05-17 13:30:00,104.94,105.0,104.93,105.0,3500.0,75.4948,75.538,75.4876,75.538,3500.0
2013-05-17 13:35:00,105.04,105.08,104.99,105.0,8400.0,75.5668,75.5956,75.5308,75.538,8400.0
2013-05-17 13:40:00,105.0,105.0,104.91,104.96,7900.0,75.538,75.538,75.4733,75.5092,7900.0
2013-05-17 13:45:00,104.97,105.01,104.94,104.95,5400.0,75.5164,75.5452,75.4948,75.502,5400.0
2013-05-17 13:50:00,104.94,105.05,104.92,105.05,12000.0,75.4948,75.574,75.4804,75.574,12000.0
2013-05-17 13:55:00,105.04,105.1,105.01,105.07,16200.0,75.5668,75.6099,75.5452,75.5884,16200.0
2013-05-17 14:00:00,105.08,105.18,105.08,105.17,7100.0,75.5956,75.6675,75.5956,75.6603,7100.0
2013-05-17 14:05:00,105.16,105.16,105.05,105.11,13900.0,75.6531,75.6531,75.574,75.6171,13900.0
2013-05-17 14:10:00,105.12,105.31,105.12,105.28,54500.0,75.6243,75.761,75.6243,75.7394,54500.0
2013-05-17 14:15:00,105.27,105.4,105.24,105.37,11400.0,75.7322,75.8258,75.7107,75.8042,11400.0
2013-05-17 14:20:00,105.39,105.39,105.25,105.32,12800.0,75.8186,75.8186,75.7178,75.7682,12800.0
2013-05-17 14:25:00,105.36,105.44,105.35,105.36,22700.0,75.797,75.8545,75.7898,75.797,22700.0
2013-05-17 14:30:00,105.38,105.49,105.33,105.48,18100.0,75.8114,75.8905,75.7754,75.8833,18100.0
2013-05-17 14:35:00,105.49,105.58,105.46,105.58,13400.0,75.8905,75.9553,75.8689,75.9553,13400.0
2013-05-17 14:40:00,105.59,105.62,105.55,105.61,8900.0,75.9624,75.984,75.9337,75.9768,8900.0
2013-05-17 14:45:00,105.61,105.72,105.6,105.71,14900.0,75.9768,76.056,75.9696,76.0488,14900.0
2013-05-17 14:50:00,105.69,105.78,105.67,105.74,14100.0,76.0344,76.0991,76.02,76.0704,14100.0
2013-05-17 14:55:00,105.74,105.97,105.73,105.92,35500.0,76.0704,76.2358,76.0632,76.1999,35500.0
2013-05-17 15:00:00,105.95,106.05,105.9,106.0,32200.0,76.2214,76.2934,76.1855,76.2574,32200.0
2013-05-17 15:05:00,106.01,106.03,105.8,105.82,25200.0,76.2646,76.279,76.1135,76.1279,25200.0
2013-05-17 15:10:00,105.8,105.8,105.63,105.73,55000.0,76.1135,76.1135,75.9912,76.0632,55000.0
2013-05-17 15:15:00,105.73,105.73,105.62,105.62,20600.0,76.0632,76.0632,75.984,75.984,20600.0
2013-05-17 15:20:00,105.62,105.86,105.58,105.82,62900.0,75.984,76.1567,75.9553,76.1279,62900.0
2013-05-17 15:25:00,105.84,105.92,105.72,105.72,30800.0,76.1423,76.1999,76.056,76.056,30800.0
2013-05-17 15:30:00,105.72,105.76,105.64,105.65,60600.0,76.056,76.0847,75.9984,76.0056,60600.0
2013-05-17 15:35:00,105.65,105.7,105.61,105.63,29000.0,76.0056,76.0416,75.9768,75.9912,29000.0
2013-05-17 15:40:00,105.62,105.63,105.53,105.59,27700.0,75.984,75.9912,75.9193,75.9624,27700.0
2013-05-17 15:45:00,105.61,105.75,105.58,105.71,44600.0,75.9768,76.0776,75.9553,76.0488,44600.0
2013-05-17 15:50:00,105.7,105.73,105.53,105.62,66800.0,76.0416,76.0632,75.9193,75.984,66800.0
2013-05-17 15:55:00,105.62,105.74,105.56,105.64,139100.0,75.984,76.0704,75.9409,75.9984,139100.0
2013-05-20 09:30:00,105.33,105.49,105.02,105.09,56700.0,75.7754,75.8905,75.5524,75.6027,56700.0
2013-05-20 09:35:00,105.14,105.5,104.78,104.9,44200.0,75.6387,75.8977,75.3797,75.4661,44200.0
2013-05-20 09:40:00,104.86,105.0,104.4,104.42,65700.0,75.4373,75.538,75.1064,75.1207,65700.0
2013-05-20 09:45:00,104.36,104.77,104.3,104.46,50800.0,75.0776,75.3725,75.0344,75.1495,50800.0
2013-05-20 09:50:00,104.5,104.79,104.45,104.56,30000.0,75.1783,75.3869,75.1423,75.2215,30000.0
2013-05-20 09:55:00,104.52,104.75,104.16,104.25,35400.0,75.1927,75.3581,74.9337,74.9984,35400.0
2013-05-20 10:00:00,104.3,104.35,104.16,104.22,25500.0,75.0344,75.0704,74.9337,74.9769,25500.0
2013-05-20 10:05:00,104.28,104.74,104.22,104.73,34200.0,75.02,75.351,74.9769,75.3438,34200.0
2013-05-20 10:10:00,104.7,104.7,104.38,104.48,33400.0,75.3222,75.3222,75.092,75.1639,33400.0
2013-05-20 10:15:00,104.47,104.51,104.29,104.44,36000.0,75.1567,75.1855,75.0272,75.1351,36000.0
2013-05-20 10:20:00,104.45,104.45,104.03,104.06,47100.0,75.1423,75.1423,74.8402,74.8618,47100.0
2013-05-20 10:25:00,104.04,104.14,104.01,104.04,26300.0,74.8474,74.9193,74.8258,74.8474,26300.0
2013-05-20 10:30:00,104.05,104.08,103.79,103.82,63800.0,74.8546,74.8761,74.6675,74.6891,63800.0
2013-05-20 10:35:00,103.85,103.89,103.73,103.77,80100.0,74.7107,74.7395,74.6243,74.6531,80100.0
2013-05-20 10:40:00,103.8,103.87,103.65,103.84,41000.0,74.6747,74.7251,74.5668,74.7035,41000.0
2013-05-20 10:45:00,103.85,103.85,103.65,103.68,31100.0,74.7107,74.7107,74.5668,74.5884,31100.0
2013-05-20 10:50:00,103.7,103.73,103.2,103.42,70600.0,74.6028,74.6243,74.2431,74.4013,70600.0
2013-05-20 10:55:00,103.41,103.61,103.35,103.58,22700.0,74.3941,74.538,74.351,74.5164,22700.0
2013-05-20 11:00:00,103.55,103.7,103.46,103.66,34400.0,74.4949,74.6028,74.4301,74.574,34400.0
2013-05-20 11:05:00,103.69,103.7,103.56,103.57,14400.0,74.5956,74.6028,74.502,74.5092,14400.0
2013-05-20 11:10:00,103.57,103.62,103.43,103.51,22400.0,74.5092,74.5452,74.4085,74.4661,22400.0
2013-05-20 11:15:00,103.49,103.62,103.47,103.59,25200.0,74.4517,74.5452,74.4373,74.5236,25200.0
2013-05-20 11:20:00,103.56,103.61,103.51,103.51,53400.0,74.502,74.538,74.4661,74.4661,53400.0
2013-05-20 11:25:00,103.5,103.5,103.38,103.5,60500.0,74.4589,74.4589,74.3726,74.4589,60500.0
2013-05-20 11:30:00,103.49,103.74,103.47,103.73,38800.0,74.4517,74.6315,74.4373,74.6243,38800.0
2013-05-20 11:35:00,103.73,103.82,103.51,103.64,69900.0,74.6243,74.6891,74.4661,74.5596,69900.0
2013-05-20 11:40:00,103.64,103.64,103.55,103.55,10000.0,74.5596,74.5596,74.4949,74.4949,10000.0
2013-05-20 11:45:00,103.55,103.63,103.46,103.63,28400.0,74.4949,74.5524,74.4301,74.5524,28400.0
2013-05-20 11:50:00,103.6,103.63,103.46,103.46,15300.0,74.5308,74.5524,74.4301,74.4301,15300.0
2013-05-20 11:55:00,103.46,103.55,103.46,103.53,15300.0,74.4301,74.4949,74.4301,74.4805,15300.0
2013-05-20 12:00:00,103.52,103.64,103.5,103.64,22600.0,74.4733,74.5596,74.4589,74.5596,22600.0
2013-05-20 12:05:00,103.65,103.67,103.29,103.32,63400.0,74.5668,74.5812,74.3078,74.3294,63400.0
2013-05-20 12:10:00,103.31,103.37,103.26,103.26,34700.0,74.3222,74.3654,74.2862,74.2862,34700.0
2013-05-20 12:15:00,103.26,103.26,102.45,102.64,143400.0,74.2862,74.2862,73.7035,73.8402,143400.0
2013-05-20 12:20:00,102.65,102.85,102.58,102.72,63500.0,73.8474,73.9913,73.797,73.8977,63500.0
2013-05-20 12:25:00,102.73,102.89,102.65,102.65,22400.0,73.9049,74.02,73.8474,73.8474,22400.0
2013-05-20 12:30:00,102.65,102.72,102.5,102.63,61500.0,73.8474,73.8977,73.7395,73.833,61500.0
2013-05-20 12:35:00,102.64,102.72,102.11,102.16,58400.0,73.8402,73.8977,73.4589,73.4949,58400.0
2013-05-20 12:40:00,102.16,102.17,102.02,102.09,56500.0,73.4949,73.5021,73.3942,73.4445,56500.0
2013-05-20 12:45:00,102.08,102.38,102.02,102.35,40000.0,73.4373,73.6531,73.3942,73.6316,40000.0
2013-05-20 12:50:00,102.34,102.42,102.25,102.42,21800.0,73.6244,73.6819,73.5596,73.6819,21800.0
2013-05-20 12:55:00,102.42,102.42,102.22,102.24,24700.0,73.6819,73.6819,73.538,73.5524,24700.0
2013-05-20 13:00:00,102.25,102.31,102.22,102.3,25300.0,73.5596,73.6028,73.538,73.5956,25300.0
2013-05-20 13:05:00,102.31,102.42,102.31,102.42,22400.0,73.6028,73.6819,73.6028,73.6819,22400.0
2013-05-20 13:10:00,102.42,102.44,102.38,102.4,20900.0,73.6819,73.6963,73.6531,73.6675,20900.0
2013-05-20 13:15:00,102.43,102.49,102.08,102.14,30000.0,73.6891,73.7323,73.4373,73.4805,30000.0
2013-05-20 13:20:00,102.11,102.22,102.06,102.13,30500.0,73.4589,73.538,73.4229,73.4733,30500.0
2013-05-20 13:25:00,102.15,102.18,102.08,102.17,24300.0,73.4877,73.5093,73.4373,73.5021,24300.0
2013-05-20 13:30:00,102.19,102.3,102.12,102.18,26800.0,73.5165,73.5956,73.4661,73.5093,26800.0
2013-05-20 13:35:00,102.19,102.2,101.91,101.95,35600.0,73.5165,73.5237,73.315,73.3438,35600.0
2013-05-20 13:40:00,101.95,101.98,101.64,101.67,40400.0,73.3438,73.3654,73.1208,73.1424,40400.0
2013-05-20 13:45:00,101.63,101.88,101.6,101.62,61800.0,73.1136,73.2934,73.092,73.1064,61800.0
2013-05-20 13:50:00,101.64,101.75,101.4,101.64,70500.0,73.1208,73.1999,72.9481,73.1208,70500.0
2013-05-20 13:55:00,101.62,101.64,101.35,101.51,51200.0,73.1064,73.1208,72.9122,73.0273,51200.0
2013-05-20 14:00:00,101.51,101.55,101.26,101.44,32900.0,73.0273,73.056,72.8474,72.9769,32900.0
2013-05-20 14:05:00,101.44,101.68,101.39,101.68,32400.0,72.9769,73.1496,72.9409,73.1496,32400.0
2013-05-20 14:10:00,101.67,101.81,101.67,101.72,26400.0,73.1424,73.2431,73.1424,73.1783,26400.0
2013-05-20 14:15:00,101.73,101.77,101.7,101.75,20700.0,73.1855,73.2143,73.1639,73.1999,20700.0
2013-05-20 14:20:00,101.75,101.84,101.72,101.73,36800.0,73.1999,73.2647,73.1783,73.1855,36800.0
2013-05-20 14:25:00,101.75,101.97,101.64,101.97,68500.0,73.1999,73.3582,73.1208,73.3582,68500.0
2013-05-20 14:30:00,101.97,102.17,101.97,102.03,42600.0,73.3582,73.5021,73.3582,73.4014,42600.0
2013-05-20 14:35:00,102.05,102.14,101.99,102.06,58100.0,73.4157,73.4805,73.3726,73.4229,58100.0
2013-05-20 14:40:00,102.06,102.12,102.0,102.02,21600.0,73.4229,73.4661,73.3798,73.3942,21600.0
2013-05-20 14:45:00,102.01,102.23,101.99,102.2,31100.0,73.387,73.5452,73.3726,73.5237,31100.0
2013-05-20 14:50:00,102.18,102.19,102.1,102.16,23300.0,73.5093,73.5165,73.4517,73.4949,23300.0
2013-05-20 14:55:00,102.16,102.18,102.01,102.09,16500.0,73.4949,73.5093,73.387,73.4445,16500.0
2013-05-20 15:00:00,102.08,102.18,102.01,102.15,9800.0,73.4373,73.5093,73.387,73.4877,9800.0
2013-05-20 15:05:00,102.15,102.17,102.11,102.14,35400.0,73.4877,73.5021,73.4589,73.4805,35400.0
2013-05-20 15:10:00,102.13,102.15,102.01,102.05,35300.0,73.4733,73.4877,73.387,73.4157,35300.0
2013-05-20 15:15:00,102.04,102.05,101.99,102.0,63800.0,73.4085,73.4157,73.3726,73.3798,63800.0
2013-05-20 15:20:00,102.01,102.23,101.98,102.23,47200.0,73.387,73.5452,73.3654,73.5452,47200.0
2013-05-20 15:25:00,102.23,102.31,102.12,102.27,27800.0,73.5452,73.6028,73.4661,73.574,27800.0
2013-05-20 15:30:00,102.27,102.28,102.05,102.11,51700.0,73.574,73.5812,73.4157,73.4589,51700.0
2013-05-20 15:35:00,102.11,102.12,101.98,101.99,69600.0,73.4589,73.4661,73.3654,73.3726,69600.0
2013-05-20 15:40:00,102.0,102.18,101.98,102.16,64000.0,73.3798,73.5093,73.3654,73.4949,64000.0
2013-05-20 15:45:00,102.15,102.16,102.03,102.1,135300.0,73.4877,73.4949,73.4014,73.4517,135300.0
2013-05-20 15:50:00,102.1,102.11,101.91,101.94,121600.0,73.4517,73.4589,73.315,73.3366,121600.0
2013-05-20 15:55:00,101.94,102.21,101.89,102.21,278000.0,73.3366,73.5308,73.3006,73.5308,278000.0
2013-05-21 09:30:00,102.68,102.85,102.45,102.7,122000.0,73.869,73.9913,73.7035,73.8834,122000.0
2013-05-21 09:35:00,102.71,103.23,102.7,103.16,58700.0,73.8905,74.2646,73.8834,74.2143,58700.0
2013-05-21 09:40:00,103.19,103.61,103.12,103.61,71300.0,74.2359,74.538,74.1855,74.538,71300.0
2013-05-21 09:45:00,103.64,104.48,103.55,104.18,120600.0,74.5596,75.1639,74.4949,74.9481,120600.0
2013-05-21 09:50:00,104.21,104.21,103.65,103.82,71700.0,74.9697,74.9697,74.5668,74.6891,71700.0
2013-05-21 09:55:00,103.87,104.23,103.81,104.2,48700.0,74.7251,74.9841,74.6819,74.9625,48700.0
2013-05-21 10:00:00,104.2,104.32,103.78,103.8,69800.0,74.9625,75.0488,74.6603,74.6747,69800.0
2013-05-21 10:05:00,103.8,103.93,103.35,103.35,44000.0,74.6747,74.7682,74.351,74.351,44000.0
2013-05-21 10:10:00,103.36,103.46,102.88,102.88,48800.0,74.3582,74.4301,74.0128,74.0128,48800.0
2013-05-21 10:15:00,102.93,103.26,102.88,103.25,52900.0,74.0488,74.2862,74.0128,74.279,52900.0
2013-05-21 10:20:00,103.24,103.26,102.85,102.9,35900.0,74.2718,74.2862,73.9913,74.0272,35900.0
2013-05-21 10:25:00,102.93,103.26,102.89,103.24,39500.0,74.0488,74.2862,74.02,74.2718,39500.0
2013-05-21 10:30:00,103.24,103.46,103.23,103.46,35700.0,74.2718,74.4301,74.2646,74.4301,35700.0
2013-05-21 10:35:00,103.44,103.6,103.27,103.48,30300.0,74.4157,74.5308,74.2934,74.4445,30300.0
2013-05-21 10:40:00,103.48,103.53,102.96,103.09,42400.0,74.4445,74.4805,74.0704,74.1639,42400.0
2013-05-21 10:45:00,103.09,103.27,102.97,103.27,37000.0,74.1639,74.2934,74.0776,74.2934,37000.0
2013-05-21 10:50:00,103.28,103.41,103.17,103.23,43200.0,74.3006,74.3941,74.2215,74.2646,43200.0
2013-05-21 10:55:00,103.21,103.44,103.18,103.23,30700.0,74.2503,74.4157,74.2287,74.2646,30700.0
2013-05-21 11:00:00,103.24,103.55,103.24,103.45,39500.0,74.2718,74.4949,74.2718,74.4229,39500.0
2013-05-21 11:05:00,103.45,103.47,103.31,103.47,38900.0,74.4229,74.4373,74.3222,74.4373,38900.0
2013-05-21 11:10:00,103.45,103.45,103.18,103.26,73400.0,74.4229,74.4229,74.2287,74.2862,73400.0
2013-05-21 11:15:00,103.29,103.35,103.18,103.29,38500.0,74.3078,74.351,74.2287,74.3078,38500.0
2013-05-21 11:20:00,103.31,103.32,103.09,103.22,38800.0,74.3222,74.3294,74.1639,74.2574,38800.0
2013-05-21 11:25:00,103.21,103.25,103.07,103.17,26700.0,74.2503,74.279,74.1495,74.2215,26700.0
2013-05-21 11:30:00,103.2,103.28,103.13,103.25,29000.0,74.2431,74.3006,74.1927,74.279,29000.0
2013-05-21 11:35:00,103.25,103.32,103.19,103.2,45100.0,74.279,74.3294,74.2359,74.2431,45100.0
2013-05-21 11:40:00,103.21,103.3,103.2,103.23,33800.0,74.2503,74.315,74.2431,74.2646,33800.0
2013-05-21 11:45:00,103.26,103.28,103.16,103.25,23900.0,74.2862,74.3006,74.2143,74.279,23900.0
2013-05-21 11:50:00,103.27,103.34,103.25,103.28,23000.0,74.2934,74.3438,74.279,74.3006,23000.0
2013-05-21 11:55:00,103.33,103.37,103.29,103.34,21800.0,74.3366,74.3654,74.3078,74.3438,21800.0
2013-05-21 12:00:00,103.35,103.43,103.34,103.39,33300.0,74.351,74.4085,74.3438,74.3797,33300.0
2013-05-21 12:05:00,103.4,103.56,103.34,103.54,26300.0,74.3869,74.502,74.3438,74.4877,26300.0
2013-05-21 12:10:00,103.57,103.78,103.57,103.75,26700.0,74.5092,74.6603,74.5092,74.6387,26700.0
2013-05-21 12:15:00,103.76,103.86,103.62,103.65,31400.0,74.6459,74.7179,74.5452,74.5668,31400.0
2013-05-21 12:20:00,103.66,103.84,103.66,103.82,18100.0,74.574,74.7035,74.574,74.6891,18100.0
2013-05-21 12:25:00,103.84,104.07,103.83,104.07,31700.0,74.7035,74.8689,74.6963,74.8689,31700.0
2013-05-21 12:30:00,104.09,104.09,103.89,103.96,21900.0,74.8833,74.8833,74.7395,74.7898,21900.0
2013-05-21 12:35:00,103.99,104.02,103.82,103.84,16300.0,74.8114,74.833,74.6891,74.7035,16300.0
2013-05-21 12:40:00,103.83,104.04,103.83,103.99,21700.0,74.6963,74.8474,74.6963,74.8114,21700.0
2013-05-21 12:45:00,103.97,103.97,103.68,103.73,29400.0,74.797,74.797,74.5884,74.6243,29400.0
2013-05-21 12:50:00,103.73,103.85,103.73,103.8,19700.0,74.6243,74.7107,74.6243,74.6747,19700.0
2013-05-21 12:55:00,103.81,103.9,103.8,103.87,30200.0,74.6819,74.7466,74.6747,74.7251,30200.0
2013-05-21 13:00:00,103.88,104.0,103.87,103.98,20700.0,74.7323,74.8186,74.7251,74.8042,20700.0
2013-05-21 13:05:00,104.0,104.24,103.85,104.15,64700.0,74.8186,74.9912,74.7107,74.9265,64700.0
2013-05-21 13:10:00,104.17,104.17,104.02,104.03,18300.0,74.9409,74.9409,74.833,74.8402,18300.0
2013-05-21 13:15:00,104.04,104.22,104.03,104.12,31100.0,74.8474,74.9769,74.8402,74.9049,31100.0
2013-05-21 13:20:00,104.12,104.14,104.0,104.08,18800.0,74.9049,74.9193,74.8186,74.8761,18800.0
2013-05-21 13:25:00,104.08,104.17,104.08,104.13,23200.0,74.8761,74.9409,74.8761,74.9121,23200.0
2013-05-21 13:30:00,104.14,104.17,104.04,104.07,20000.0,74.9193,74.9409,74.8474,74.8689,20000.0
2013-05-21 13:35:00,104.08,104.17,104.05,104.15,18900.0,74.8761,74.9409,74.8546,74.9265,18900.0
2013-05-21 13:40:00,104.15,104.15,104.08,104.08,20300.0,74.9265,74.9265,74.8761,74.8761,20300.0
2013-05-21 13:45:00,104.07,104.09,104.03,104.05,20300.0,74.8689,74.8833,74.8402,74.8546,20300.0
2013-05-21 13:50:00,104.05,104.11,104.05,104.06,25400.0,74.8546,74.8977,74.8546,74.8618,25400.0
2013-05-21 13:55:00,104.06,104.07,103.95,103.96,36500.0,74.8618,74.8689,74.7826,74.7898,36500.0
2013-05-21 14:00:00,103.95,104.15,103.94,104.15,20100.0,74.7826,74.9265,74.7754,74.9265,20100.0
2013-05-21 14:05:00,104.14,104.25,104.14,104.25,25900.0,74.9193,74.9984,74.9193,74.9984,25900.0
2013-05-21 14:10:00,104.24,104.32,104.23,104.24,25300.0,74.9912,75.0488,74.9841,74.9912,25300.0
2013-05-21 14:15:00,104.25,104.56,104.21,104.54,41900.0,74.9984,75.2215,74.9697,75.2071,41900.0
2013-05-21 14:20:00,104.54,104.56,104.42,104.48,26800.0,75.2071,75.2215,75.1207,75.1639,26800.0
2013-05-21 14:25:00,104.48,104.64,104.43,104.44,32500.0,75.1639,75.279,75.1279,75.1351,32500.0
2013-05-21 14:30:00,104.41,104.41,104.23,104.27,26800.0,75.1135,75.1135,74.9841,75.0128,26800.0
2013-05-21 14:35:00,104.29,104.33,104.08,104.19,24100.0,75.0272,75.056,74.8761,74.9553,24100.0
2013-05-21 14:40:00,104.22,104.27,104.15,104.19,16400.0,74.9769,75.0128,74.9265,74.9553,16400.0
2013-05-21 14:45:00,104.2,104.31,104.04,104.27,35900.0,74.9625,75.0416,74.8474,75.0128,35900.0
2013-05-21 14:50:00,104.26,104.34,104.19,104.24,16300.0,75.0056,75.0632,74.9553,74.9912,16300.0
2013-05-21 14:55:00,104.26,104.45,104.26,104.38,26300.0,75.0056,75.1423,75.0056,75.092,26300.0
2013-05-21 15:00:00,104.4,104.44,104.31,104.31,31800.0,75.1064,75.1351,75.0416,75.0416,31800.0
2013-05-21 15:05:00,104.31,104.54,104.26,104.53,38800.0,75.0416,75.2071,75.0056,75.1999,38800.0
2013-05-21 15:10:00,104.54,104.62,104.45,104.59,35300.0,75.2071,75.2646,75.1423,75.243,35300.0
2013-05-21 15:15:00,104.58,104.64,104.5,104.55,31900.0,75.2358,75.279,75.1783,75.2143,31900.0
2013-05-21 15:20:00,104.54,104.61,104.49,104.55,32400.0,75.2071,75.2574,75.1711,75.2143,32400.0
2013-05-21 15:25:00,104.55,104.59,104.53,104.57,31700.0,75.2143,75.243,75.1999,75.2287,31700.0
2013-05-21 15:30:00,104.58,104.68,104.55,104.62,57200.0,75.2358,75.3078,75.2143,75.2646,57200.0
2013-05-21 15:35:00,104.63,104.65,104.49,104.54,37800.0,75.2718,75.2862,75.1711,75.2071,37800.0
2013-05-21 15:40:00,104.54,104.63,104.41,104.42,57800.0,75.2071,75.2718,75.1135,75.1207,57800.0
2013-05-21 15:45:00,104.41,104.55,104.4,104.45,54600.0,75.1135,75.2143,75.1064,75.1423,54600.0
2013-05-21 15:50:00,104.44,104.46,104.25,104.28,116900.0,75.1351,75.1495,74.9984,75.02,116900.0
2013-05-21 15:55:00,104.27,104.39,104.22,104.24,157100.0,75.0128,75.0992,74.9769,74.9912,157100.0
2013-05-22 09:30:00,104.26,104.81,104.26,104.7,89000.0,75.0056,75.4013,75.0056,75.3222,89000.0
2013-05-22 09:35:00,104.72,105.19,104.7,105.14,34900.0,75.3366,75.6747,75.3222,75.6387,34900.0
2013-05-22 09:40:00,105.13,105.28,104.93,105.27,41100.0,75.6315,75.7394,75.4876,75.7322,41100.0
2013-05-22 09:45:00,105.29,105.98,105.23,105.82,95000.0,75.7466,76.243,75.7035,76.1279,95000.0
2013-05-22 09:50:00,105.77,105.97,105.38,105.97,76100.0,76.0919,76.2358,75.8114,76.2358,76100.0
2013-05-22 09:55:00,105.98,106.33,105.75,106.0,100900.0,76.243,76.4948,76.0776,76.2574,100900.0
2013-05-22 10:00:00,105.98,106.66,105.98,106.66,70000.0,76.243,76.7322,76.243,76.7322,70000.0
2013-05-22 10:05:00,106.6,106.75,106.23,106.39,63500.0,76.6891,76.797,76.4229,76.538,63500.0
2013-05-22 10:10:00,106.43,106.97,106.27,106.77,62300.0,76.5668,76.9552,76.4516,76.8114,62300.0
2013-05-22 10:15:00,106.77,106.83,106.36,106.37,67200.0,76.8114,76.8545,76.5164,76.5236,67200.0
2013-05-22 10:20:00,106.35,106.76,106.35,106.61,33400.0,76.5092,76.8042,76.5092,76.6962,33400.0
2013-05-22 10:25:00,106.6,107.4,106.45,107.26,56300.0,76.6891,77.2646,76.5811,77.1639,56300.0
2013-05-22 10:30:00,107.24,107.28,106.69,106.8,46800.0,77.1495,77.1783,76.7538,76.8329,46800.0
2013-05-22 10:35:00,106.81,106.83,106.39,106.73,89700.0,76.8401,76.8545,76.538,76.7826,89700.0
2013-05-22 10:40:00,106.68,106.73,106.5,106.64,51800.0,76.7466,76.7826,76.6171,76.7178,51800.0
2013-05-22 10:45:00,106.56,106.66,106.08,106.36,43800.0,76.6603,76.7322,76.315,76.5164,43800.0
2013-05-22 10:50:00,106.35,106.37,106.14,106.34,26200.0,76.5092,76.5236,76.3581,76.502,26200.0
2013-05-22 10:55:00,106.31,106.45,106.16,106.24,27500.0,76.4804,76.5811,76.3725,76.4301,27500.0
2013-05-22 11:00:00,106.24,106.32,106.0,106.22,37500.0,76.4301,76.4876,76.2574,76.4157,37500.0
2013-05-22 11:05:00,106.27,106.37,106.13,106.3,19300.0,76.4516,76.5236,76.3509,76.4732,19300.0
2013-05-22 11:10:00,106.29,106.72,106.28,106.59,30400.0,76.466,76.7754,76.4588,76.6819,30400.0
2013-05-22 11:15:00,106.59,106.59,106.33,106.55,18600.0,76.6819,76.6819,76.4948,76.6531,18600.0
2013-05-22 11:20:00,106.53,106.6,106.35,106.35,31800.0,76.6387,76.6891,76.5092,76.5092,31800.0
2013-05-22 11:25:00,106.34,106.44,106.03,106.43,20700.0,76.502,76.5739,76.279,76.5668,20700.0
2013-05-22 11:30:00,106.46,106.73,106.46,106.49,26200.0,76.5883,76.7826,76.5883,76.6099,26200.0
2013-05-22 11:35:00,106.55,106.63,106.51,106.53,9900.0,76.6531,76.7106,76.6243,76.6387,9900.0
2013-05-22 11:40:00,106.56,106.62,106.43,106.6,12700.0,76.6603,76.7034,76.5668,76.6891,12700.0
2013-05-22 11:45:00,106.62,106.93,106.62,106.89,20000.0,76.7034,76.9265,76.7034,76.8977,20000.0
2013-05-22 11:50:00,106.83,106.83,106.68,106.73,23200.0,76.8545,76.8545,76.7466,76.7826,23200.0
2013-05-22 11:55:00,106.74,106.81,106.58,106.58,20900.0,76.7898,76.8401,76.6747,76.6747,20900.0
2013-05-22 12:00:00,106.59,106.67,106.47,106.52,13400.0,76.6819,76.7394,76.5955,76.6315,13400.0
2013-05-22 12:05:00,106.54,106.6,106.5,106.52,15200.0,76.6459,76.6891,76.6171,76.6315,15200.0
2013-05-22 12:10:00,106.51,106.63,106.5,106.59,20500.0,76.6243,76.7106,76.6171,76.6819,20500.0
2013-05-22 12:15:00,106.64,106.64,106.36,106.38,16200.0,76.7178,76.7178,76.5164,76.5308,16200.0
2013-05-22 12:20:00,106.39,106.5,106.36,106.4,18200.0,76.538,76.6171,76.5164,76.5452,18200.0
2013-05-22 12:25:00,106.37,106.38,106.09,106.28,27900.0,76.5236,76.5308,76.3222,76.4588,27900.0
2013-05-22 12:30:00,106.28,106.34,106.15,106.27,22700.0,76.4588,76.502,76.3653,76.4516,22700.0
2013-05-22 12:35:00,106.24,106.28,106.11,106.15,24600.0,76.4301,76.4588,76.3365,76.3653,24600.0
2013-05-22 12:40:00,106.16,106.16,106.0,106.08,22500.0,76.3725,76.3725,76.2574,76.315,22500.0
2013-05-22 12:45:00,106.1,106.1,106.01,106.07,19200.0,76.3293,76.3293,76.2646,76.3078,19200.0
2013-05-22 12:50:00,106.1,106.1,106.01,106.01,17900.0,76.3293,76.3293,76.2646,76.2646,17900.0
2013-05-22 12:55:00,106.05,106.08,105.91,106.07,23900.0,76.2934,76.315,76.1927,76.3078,23900.0
2013-05-22 13:00:00,106.07,106.13,105.91,105.91,9600.0,76.3078,76.3509,76.1927,76.1927,9600.0
2013-05-22 13:05:00,105.92,105.92,105.68,105.74,16700.0,76.1999,76.1999,76.0272,76.0704,16700.0
2013-05-22 13:10:00,105.74,105.9,105.68,105.85,32000.0,76.0704,76.1855,76.0272,76.1495,32000.0
2013-05-22 13:15:00,105.88,105.91,105.53,105.69,22300.0,76.1711,76.1927,75.9193,76.0344,22300.0
2013-05-22 13:20:00,105.72,105.8,105.62,105.79,20400.0,76.056,76.1135,75.984,76.1063,20400.0
2013-05-22 13:25:00,105.77,105.81,105.6,105.63,33000.0,76.0919,76.1207,75.9696,75.9912,33000.0
2013-05-22 13:30:00,105.66,105.66,105.27,105.34,19600.0,76.0128,76.0128,75.7322,75.7826,19600.0
2013-05-22 13:35:00,105.33,105.56,105.33,105.43,16800.0,75.7754,75.9409,75.7754,75.8473,16800.0
2013-05-22 13:40:00,105.4,105.6,105.12,105.14,30600.0,75.8258,75.9696,75.6243,75.6387,30600.0
2013-05-22 13:45:00,105.14,105.2,104.86,105.12,26300.0,75.6387,75.6819,75.4373,75.6243,26300.0
2013-05-22 13:50:00,105.12,105.4,105.12,105.39,22000.0,75.6243,75.8258,75.6243,75.8186,22000.0
2013-05-22 13:55:00,105.41,105.59,105.25,105.25,26200.0,75.833,75.9624,75.7178,75.7178,26200.0
2013-05-22 14:00:00,105.23,105.64,104.87,105.01,44000.0,75.7035,75.9984,75.4445,75.5452,44000.0
2013-05-22 14:05:00,105.03,105.22,104.83,105.05,25800.0,75.5596,75.6963,75.4157,75.574,25800.0
2013-05-22 14:10:00,105.04,105.06,104.64,104.73,52400.0,75.5668,75.5812,75.279,75.3438,52400.0
2013-05-22 14:15:00,104.72,105.12,104.72,104.96,35700.0,75.3366,75.6243,75.3366,75.5092,35700.0
2013-05-22 14:20:00,104.98,105.09,104.84,104.93,23900.0,75.5236,75.6027,75.4229,75.4876,23900.0
2013-05-22 14:25:00,104.95,104.97,104.49,104.76,63000.0,75.502,75.5164,75.1711,75.3653,63000.0
2013-05-22 14:30:00,104.73,104.84,104.65,104.69,58000.0,75.3438,75.4229,75.2862,75.315,58000.0
2013-05-22 14:35:00,104.76,104.76,104.28,104.42,44200.0,75.3653,75.3653,75.02,75.1207,44200.0
2013-05-22 14:40:00,104.46,104.58,104.37,104.47,41200.0,75.1495,75.2358,75.0848,75.1567,41200.0
2013-05-22 14:45:00,104.47,104.89,104.46,104.88,30800.0,75.1567,75.4589,75.1495,75.4517,30800.0
2013-05-22 14:50:00,104.9,104.94,104.73,104.81,39700.0,75.4661,75.4948,75.3438,75.4013,39700.0
2013-05-22 14:55:00,104.83,104.97,104.81,104.81,49600.0,75.4157,75.5164,75.4013,75.4013,49600.0
2013-05-22 15:00:00,104.8,104.81,104.52,104.54,34100.0,75.3941,75.4013,75.1927,75.2071,34100.0
2013-05-22 15:05:00,104.53,104.57,104.29,104.57,45400.0,75.1999,75.2287,75.0272,75.2287,45400.0
2013-05-22 15:10:00,104.56,104.57,104.41,104.41,26000.0,75.2215,75.2287,75.1135,75.1135,26000.0
2013-05-22 15:15:00,104.38,104.5,104.2,104.23,25500.0,75.092,75.1783,74.9625,74.9841,25500.0
2013-05-22 15:20:00,104.23,104.34,104.17,104.18,32700.0,74.9841,75.0632,74.9409,74.9481,32700.0
2013-05-22 15:25:00,104.2,104.27,103.87,103.94,59800.0,74.9625,75.0128,74.7251,74.7754,59800.0
2013-05-22 15:30:00,103.94,103.96,103.62,103.82,118400.0,74.7754,74.7898,74.5452,74.6891,118400.0
2013-05-22 15:35:00,103.84,103.99,103.8,103.98,79600.0,74.7035,74.8114,74.6747,74.8042,79600.0
2013-05-22 15:40:00,103.97,104.13,103.84,104.06,53800.0,74.797,74.9121,74.7035,74.8618,53800.0
2013-05-22 15:45:00,104.07,104.09,103.95,104.05,73100.0,74.8689,74.8833,74.7826,74.8546,73100.0
2013-05-22 15:50:00,104.05,104.43,104.05,104.3,105000.0,74.8546,75.1279,74.8546,75.0344,105000.0
2013-05-22 15:55:00,104.3,104.54,104.22,104.5,144000.0,75.0344,75.2071,74.9769,75.1783,144000.0
2013-05-23 09:30:00,103.1,103.95,103.0,103.71,195100.0,74.1711,74.7826,74.0992,74.61,195100.0
2013-05-23 09:35:00,103.89,103.98,103.2,103.87,32900.0,74.7395,74.8042,74.2431,74.7251,32900.0
2013-05-23 09:40:00,103.81,104.2,103.64,103.74,42800.0,74.6819,74.9625,74.5596,74.6315,42800.0
2013-05-23 09:45:00,103.72,103.76,103.41,103.49,64600.0,74.6172,74.6459,74.3941,74.4517,64600.0
2013-05-23 09:50:00,103.42,103.77,103.42,103.7,58900.0,74.4013,74.6531,74.4013,74.6028,58900.0
2013-05-23 09:55:00,103.65,104.0,103.63,103.95,43300.0,74.5668,74.8186,74.5524,74.7826,43300.0
2013-05-23 10:00:00,103.98,104.08,103.66,103.98,56900.0,74.8042,74.8761,74.574,74.8042,56900.0
2013-05-23 10:05:00,103.98,104.4,103.88,104.32,30600.0,74.8042,75.1064,74.7323,75.0488,30600.0
2013-05-23 10:10:00,104.38,104.51,104.29,104.38,63600.0,75.092,75.1855,75.0272,75.092,63600.0
2013-05-23 10:15:00,104.38,105.07,104.37,105.06,58800.0,75.092,75.5884,75.0848,75.5812,58800.0
2013-05-23 10:20:00,105.08,105.45,104.93,105.07,66000.0,75.5956,75.8617,75.4876,75.5884,66000.0
2013-05-23 10:25:00,105.07,105.56,105.07,105.36,32600.0,75.5884,75.9409,75.5884,75.797,32600.0
2013-05-23 10:30:00,105.37,105.42,105.14,105.14,22400.0,75.8042,75.8401,75.6387,75.6387,22400.0
2013-05-23 10:35:00,105.14,105.21,104.92,104.94,23200.0,75.6387,75.6891,75.4804,75.4948,23200.0
2013-05-23 10:40:00,104.94,105.04,104.87,105.02,42900.0,75.4948,75.5668,75.4445,75.5524,42900.0
2013-05-23 10:45:00,104.98,105.05,104.75,104.77,28800.0,75.5236,75.574,75.3581,75.3725,28800.0
2013-05-23 10:50:00,104.75,104.98,104.75,104.88,64400.0,75.3581,75.5236,75.3581,75.4517,64400.0
2013-05-23 10:55:00,104.81,104.91,104.65,104.65,18400.0,75.4013,75.4733,75.2862,75.2862,18400.0
2013-05-23 11:00:00,104.65,105.06,104.65,105.02,23000.0,75.2862,75.5812,75.2862,75.5524,23000.0
2013-05-23 11:05:00,105.05,105.39,105.05,105.33,29400.0,75.574,75.8186,75.574,75.7754,29400.0
2013-05-23 11:10:00,105.33,105.48,105.31,105.42,28200.0,75.7754,75.8833,75.761,75.8401,28200.0
2013-05-23 11:15:00,105.42,105.52,105.37,105.49,17500.0,75.8401,75.9121,75.8042,75.8905,17500.0
2013-05-23 11:20:00,105.49,105.65,105.46,105.53,17000.0,75.8905,76.0056,75.8689,75.9193,17000.0
2013-05-23 11:25:00,105.54,105.58,105.16,105.25,23500.0,75.9265,75.9553,75.6531,75.7178,23500.0
2013-05-23 11:30:00,105.21,105.47,105.2,105.34,23200.0,75.6891,75.8761,75.6819,75.7826,23200.0
2013-05-23 11:35:00,105.37,105.49,105.37,105.49,19600.0,75.8042,75.8905,75.8042,75.8905,19600.0
2013-05-23 11:40:00,105.47,105.5,105.35,105.48,31200.0,75.8761,75.8977,75.7898,75.8833,31200.0
2013-05-23 11:45:00,105.49,105.66,105.49,105.63,32100.0,75.8905,76.0128,75.8905,75.9912,32100.0
2013-05-23 11:50:00,105.65,105.75,105.59,105.65,18900.0,76.0056,76.0776,75.9624,76.0056,18900.0
2013-05-23 11:55:00,105.65,105.7,105.41,105.5,17700.0,76.0056,76.0416,75.833,75.8977,17700.0
2013-05-23 12:00:00,105.5,105.65,105.46,105.46,20700.0,75.8977,76.0056,75.8689,75.8689,20700.0
2013-05-23 12:05:00,105.47,105.77,105.47,105.63,15200.0,75.8761,76.0919,75.8761,75.9912,15200.0
2013-05-23 12:10:00,105.64,105.88,105.61,105.85,27500.0,75.9984,76.1711,75.9768,76.1495,27500.0
2013-05-23 12:15:00,105.82,105.98,105.73,105.97,37400.0,76.1279,76.243,76.0632,76.2358,37400.0
2013-05-23 12:20:00,105.97,106.1,105.82,105.82,36000.0,76.2358,76.3293,76.1279,76.1279,36000.0
2013-05-23 12:25:00,105.82,105.96,105.64,105.64,46500.0,76.1279,76.2286,75.9984,75.9984,46500.0
2013-05-23 12:30:00,105.68,105.73,105.56,105.66,16600.0,76.0272,76.0632,75.9409,76.0128,16600.0
2013-05-23 12:35:00,105.65,105.7,105.5,105.54,11400.0,76.0056,76.0416,75.8977,75.9265,11400.0
2013-05-23 12:40:00,105.51,105.56,105.45,105.53,12300.0,75.9049,75.9409,75.8617,75.9193,12300.0
2013-05-23 12:45:00,105.58,105.84,105.58,105.81,14600.0,75.9553,76.1423,75.9553,76.1207,14600.0
2013-05-23 12:50:00,105.74,105.87,105.65,105.87,10400.0,76.0704,76.1639,76.0056,76.1639,10400.0
2013-05-23 12:55:00,105.91,105.91,105.77,105.84,9400.0,76.1927,76.1927,76.0919,76.1423,9400.0
2013-05-23 13:00:00,105.85,105.89,105.8,105.81,12300.0,76.1495,76.1783,76.1135,76.1207,12300.0
2013-05-23 13:05:00,105.8,105.92,105.67,105.74,16700.0,76.1135,76.1999,76.02,76.0704,16700.0
2013-05-23 13:10:00,105.77,105.84,105.68,105.83,12400.0,76.0919,76.1423,76.0272,76.1351,12400.0
2013-05-23 13:15:00,105.88,105.89,105.7,105.7,28200.0,76.1711,76.1783,76.0416,76.0416,28200.0
2013-05-23 13:20:00,105.68,105.71,105.54,105.66,13100.0,76.0272,76.0488,75.9265,76.0128,13100.0
2013-05-23 13:25:00,105.62,105.63,105.45,105.59,20400.0,75.984,75.9912,75.8617,75.9624,20400.0
2013-05-23 13:30:00,105.59,105.75,105.58,105.68,14900.0,75.9624,76.0776,75.9553,76.0272,14900.0
2013-05-23 13:35:00,105.65,105.81,105.62,105.68,57300.0,76.0056,76.1207,75.984,76.0272,57300.0
2013-05-23 13:40:00,105.69,105.69,105.38,105.42,23300.0,76.0344,76.0344,75.8114,75.8401,23300.0
2013-05-23 13:45:00,105.44,105.44,105.08,105.42,24600.0,75.8545,75.8545,75.5956,75.8401,24600.0
2013-05-23 13:50:00,105.44,105.55,105.4,105.4,14900.0,75.8545,75.9337,75.8258,75.8258,14900.0
2013-05-23 13:55:00,105.36,105.81,105.34,105.81,16500.0,75.797,76.1207,75.7826,76.1207,16500.0
2013-05-23 14:00:00,105.76,105.76,105.6,105.68,18300.0,76.0847,76.0847,75.9696,76.0272,18300.0
2013-05-23 14:05:00,105.68,105.85,105.68,105.77,15800.0,76.0272,76.1495,76.0272,76.0919,15800.0
2013-05-23 14:10:00,105.82,105.88,105.73,105.75,17600.0,76.1279,76.1711,76.0632,76.0776,17600.0
2013-05-23 14:15:00,105.77,105.96,105.74,105.9,16000.0,76.0919,76.2286,76.0704,76.1855,16000.0
2013-05-23 14:20:00,105.9,105.92,105.75,105.78,17500.0,76.1855,76.1999,76.0776,76.0991,17500.0
2013-05-23 14:25:00,105.77,105.83,105.74,105.74,11100.0,76.0919,76.1351,76.0704,76.0704,11100.0
2013-05-23 14:30:00,105.76,105.77,105.58,105.64,18300.0,76.0847,76.0919,75.9553,75.9984,18300.0
2013-05-23 14:35:00,105.62,105.72,105.62,105.71,9000.0,75.984,76.056,75.984,76.0488,9000.0
2013-05-23 14:40:00,105.71,106.19,105.71,106.16,22200.0,76.0488,76.3941,76.0488,76.3725,22200.0
2013-05-23 14:45:00,106.13,106.29,105.97,106.27,16200.0,76.3509,76.466,76.2358,76.4516,16200.0
2013-05-23 14:50:00,106.27,106.33,106.11,106.17,14400.0,76.4516,76.4948,76.3365,76.3797,14400.0
2013-05-23 14:55:00,106.13,106.14,105.9,105.99,28300.0,76.3509,76.3581,76.1855,76.2502,28300.0
2013-05-23 15:00:00,106.0,106.15,105.97,105.97,30100.0,76.2574,76.3653,76.2358,76.2358,30100.0
2013-05-23 15:05:00,105.95,105.98,105.83,105.84,29900.0,76.2214,76.243,76.1351,76.1423,29900.0
2013-05-23 15:10:00,105.85,106.08,105.84,105.94,29700.0,76.1495,76.315,76.1423,76.2142,29700.0
2013-05-23 15:15:00,105.92,105.94,105.55,105.61,48800.0,76.1999,76.2142,75.9337,75.9768,48800.0
2013-05-23 15:20:00,105.54,105.75,105.54,105.59,41300.0,75.9265,76.0776,75.9265,75.9624,41300.0
2013-05-23 15:25:00,105.58,105.8,105.53,105.77,37900.0,75.9553,76.1135,75.9193,76.0919,37900.0
2013-05-23 15:30:00,105.77,105.87,105.72,105.75,56300.0,76.0919,76.1639,76.056,76.0776,56300.0
2013-05-23 15:35:00,105.75,105.76,105.58,105.6,66900.0,76.0776,76.0847,75.9553,75.9696,66900.0
2013-05-23 15:40:00,105.6,105.7,105.54,105.61,46500.0,75.9696,76.0416,75.9265,75.9768,46500.0
2013-05-23 15:45:00,105.61,105.81,105.47,105.5,69700.0,75.9768,76.1207,75.8761,75.8977,69700.0
2013-05-23 15:50:00,105.51,105.66,105.4,105.53,102200.0,75.9049,76.0128,75.8258,75.9193,102200.0
2013-05-23 15:55:00,105.53,105.76,105.51,105.62,213000.0,75.9193,76.0847,75.9049,75.984,213000.0
2013-05-24 09:30:00,105.1,105.39,104.46,105.39,103000.0,75.6099,75.8186,75.1495,75.8186,103000.0
2013-05-24 09:35:00,105.4,105.57,105.19,105.57,56800.0,75.8258,75.9481,75.6747,75.9481,56800.0
2013-05-24 09:40:00,105.58,105.63,105.19,105.36,41700.0,75.9553,75.9912,75.6747,75.797,41700.0
2013-05-24 09:45:00,105.37,105.66,105.21,105.32,40000.0,75.8042,76.0128,75.6891,75.7682,40000.0
2013-05-24 09:50:00,105.28,105.28,104.79,105.0,25100.0,75.7394,75.7394,75.3869,75.538,25100.0
2013-05-24 09:55:00,104.98,105.12,104.7,104.85,35100.0,75.5236,75.6243,75.3222,75.4301,35100.0
2013-05-24 10:00:00,104.79,104.82,104.48,104.49,51500.0,75.3869,75.4085,75.1639,75.1711,51500.0
2013-05-24 10:05:00,104.52,104.99,104.37,104.99,33700.0,75.1927,75.5308,75.0848,75.5308,33700.0
2013-05-24 10:10:00,104.97,105.4,104.78,104.93,34000.0,75.5164,75.8258,75.3797,75.4876,34000.0
2013-05-24 10:15:00,104.97,105.09,104.67,105.07,19700.0,75.5164,75.6027,75.3006,75.5884,19700.0
2013-05-24 10:20:00,105.04,105.22,104.95,105.21,36500.0,75.5668,75.6963,75.502,75.6891,36500.0
2013-05-24 10:25:00,105.21,105.6,105.1,105.4,46000.0,75.6891,75.9696,75.6099,75.8258,46000.0
2013-05-24 10:30:00,105.39,105.56,105.22,105.22,42400.0,75.8186,75.9409,75.6963,75.6963,42400.0
2013-05-24 10:35:00,105.21,105.73,105.15,105.68,37200.0,75.6891,76.0632,75.6459,76.0272,37200.0
2013-05-24 10:40:00,105.71,105.83,105.67,105.67,32600.0,76.0488,76.1351,76.02,76.02,32600.0
2013-05-24 10:45:00,105.67,105.81,105.13,105.15,38800.0,76.02,76.1207,75.6315,75.6459,38800.0
2013-05-24 10:50:00,105.13,105.56,105.05,105.56,23100.0,75.6315,75.9409,75.574,75.9409,23100.0
2013-05-24 10:55:00,105.51,105.57,105.16,105.41,38300.0,75.9049,75.9481,75.6531,75.833,38300.0
2013-05-24 11:00:00,105.41,105.54,105.33,105.54,39000.0,75.833,75.9265,75.7754,75.9265,39000.0
2013-05-24 11:05:00,105.52,106.03,105.51,105.95,29500.0,75.9121,76.279,75.9049,76.2214,29500.0
2013-05-24 11:10:00,105.97,105.97,105.41,105.41,16400.0,76.2358,76.2358,75.833,75.833,16400.0
2013-05-24 11:15:00,105.45,105.57,105.38,105.4,22200.0,75.8617,75.9481,75.8114,75.8258,22200.0
2013-05-24 11:20:00,105.4,105.54,105.34,105.36,10900.0,75.8258,75.9265,75.7826,75.797,10900.0
2013-05-24 11:25:00,105.36,105.51,105.35,105.35,9700.0,75.797,75.9049,75.7898,75.7898,9700.0
2013-05-24 11:30:00,105.33,105.39,105.25,105.34,17500.0,75.7754,75.8186,75.7178,75.7826,17500.0
2013-05-24 11:35:00,105.31,105.44,105.29,105.4,12800.0,75.761,75.8545,75.7466,75.8258,12800.0
2013-05-24 11:40:00,105.41,105.63,105.41,105.56,31000.0,75.833,75.9912,75.833,75.9409,31000.0
2013-05-24 11:45:00,105.54,105.57,105.42,105.47,14100.0,75.9265,75.9481,75.8401,75.8761,14100.0
2013-05-24 11:50:00,105.49,105.53,105.37,105.41,26200.0,75.8905,75.9193,75.8042,75.833,26200.0
2013-05-24 11:55:00,105.41,105.45,105.24,105.25,17900.0,75.833,75.8617,75.7107,75.7178,17900.0
2013-05-24 12:00:00,105.26,105.48,105.24,105.44,28100.0,75.725,75.8833,75.7107,75.8545,28100.0
2013-05-24 12:05:00,105.44,105.6,105.32,105.39,21900.0,75.8545,75.9696,75.7682,75.8186,21900.0
2013-05-24 12:10:00,105.39,105.47,105.32,105.34,16100.0,75.8186,75.8761,75.7682,75.7826,16100.0
2013-05-24 12:15:00,105.34,105.47,105.3,105.42,13600.0,75.7826,75.8761,75.7538,75.8401,13600.0
2013-05-24 12:20:00,105.42,105.48,105.35,105.39,28400.0,75.8401,75.8833,75.7898,75.8186,28400.0
2013-05-24 12:25:00,105.38,105.66,105.34,105.66,14900.0,75.8114,76.0128,75.7826,76.0128,14900.0
2013-05-24 12:30:00,105.62,105.63,105.32,105.34,14000.0,75.984,75.9912,75.7682,75.7826,14000.0
2013-05-24 12:35:00,105.34,105.35,105.07,105.13,21100.0,75.7826,75.7898,75.5884,75.6315,21100.0
2013-05-24 12:40:00,105.14,105.31,105.13,105.2,15500.0,75.6387,75.761,75.6315,75.6819,15500.0
2013-05-24 12:45:00,105.26,105.33,105.22,105.27,7100.0,75.725,75.7754,75.6963,75.7322,7100.0
2013-05-24 12:50:00,105.32,105.47,105.29,105.43,13200.0,75.7682,75.8761,75.7466,75.8473,13200.0
2013-05-24 12:55:00,105.45,105.52,105.39,105.39,7000.0,75.8617,75.9121,75.8186,75.8186,7000.0
2013-05-24 13:00:00,105.41,105.51,105.36,105.47,7700.0,75.833,75.9049,75.797,75.8761,7700.0
2013-05-24 13:05:00,105.47,105.63,105.44,105.61,11800.0,75.8761,75.9912,75.8545,75.9768,11800.0
2013-05-24 13:10:00,105.62,105.63,105.44,105.47,12300.0,75.984,75.9912,75.8545,75.8761,12300.0
2013-05-24 13:15:00,105.52,105.72,105.52,105.7,14300.0,75.9121,76.056,75.9121,76.0416,14300.0
2013-05-24 13:20:00,105.7,105.8,105.64,105.78,10300.0,76.0416,76.1135,75.9984,76.0991,10300.0
2013-05-24 13:25:00,105.79,105.8,105.72,105.75,12200.0,76.1063,76.1135,76.056,76.0776,12200.0
2013-05-24 13:30:00,105.73,105.75,105.64,105.7,19300.0,76.0632,76.0776,75.9984,76.0416,19300.0
2013-05-24 13:35:00,105.7,105.73,105.63,105.69,12400.0,76.0416,76.0632,75.9912,76.0344,12400.0
2013-05-24 13:40:00,105.7,105.71,105.63,105.69,19900.0,76.0416,76.0488,75.9912,76.0344,19900.0
2013-05-24 13:45:00,105.69,105.76,105.63,105.73,12500.0,76.0344,76.0847,75.9912,76.0632,12500.0
2013-05-24 13:50:00,105.71,105.84,105.64,105.83,25900.0,76.0488,76.1423,75.9984,76.1351,25900.0
2013-05-24 13:55:00,105.87,105.98,105.85,105.97,15200.0,76.1639,76.243,76.1495,76.2358,15200.0
2013-05-24 14:00:00,105.95,106.09,105.91,106.09,22500.0,76.2214,76.3222,76.1927,76.3222,22500.0
2013-05-24 14:05:00,106.07,106.07,105.89,105.97,25600.0,76.3078,76.3078,76.1783,76.2358,25600.0
2013-05-24 14:10:00,105.99,106.07,105.92,106.07,14200.0,76.2502,76.3078,76.1999,76.3078,14200.0
2013-05-24 14:15:00,106.04,106.17,106.02,106.09,14700.0,76.2862,76.3797,76.2718,76.3222,14700.0
2013-05-24 14:20:00,106.1,106.11,105.92,105.99,14900.0,76.3293,76.3365,76.1999,76.2502,14900.0
2013-05-24 14:25:00,105.97,106.08,105.97,105.99,10000.0,76.2358,76.315,76.2358,76.2502,10000.0
2013-05-24 14:30:00,105.98,106.01,105.83,105.83,11000.0,76.243,76.2646,76.1351,76.1351,11000.0
2013-05-24 14:35:00,105.82,105.86,105.79,105.81,13100.0,76.1279,76.1567,76.1063,76.1207,13100.0
2013-05-24 14:40:00,105.79,105.95,105.76,105.95,27700.0,76.1063,76.2214,76.0847,76.2214,27700.0
2013-05-24 14:45:00,105.96,106.0,105.87,105.87,12100.0,76.2286,76.2574,76.1639,76.1639,12100.0
2013-05-24 14:50:00,105.87,106.0,105.84,105.98,14500.0,76.1639,76.2574,76.1423,76.243,14500.0
2013-05-24 14:55:00,105.97,105.97,105.84,105.92,14800.0,76.2358,76.2358,76.1423,76.1999,14800.0
2013-05-24 15:00:00,105.92,105.92,105.8,105.81,17300.0,76.1999,76.1999,76.1135,76.1207,17300.0
2013-05-24 15:05:00,105.83,105.89,105.82,105.89,16400.0,76.1351,76.1783,76.1279,76.1783,16400.0
2013-05-24 15:10:00,105.88,105.89,105.81,105.86,12900.0,76.1711,76.1783,76.1207,76.1567,12900.0
2013-05-24 15:15:00,105.86,105.86,105.63,105.65,29700.0,76.1567,76.1567,75.9912,76.0056,29700.0
2013-05-24 15:20:00,105.66,105.74,105.65,105.65,25400.0,76.0128,76.0704,76.0056,76.0056,25400.0
2013-05-24 15:25:00,105.66,105.7,105.64,105.65,57300.0,76.0128,76.0416,75.9984,76.0056,57300.0
2013-05-24 15:30:00,105.65,105.66,105.55,105.58,33200.0,76.0056,76.0128,75.9337,75.9553,33200.0
2013-05-24 15:35:00,105.59,105.63,105.37,105.4,44700.0,75.9624,75.9912,75.8042,75.8258,44700.0
2013-05-24 15:40:00,105.4,105.48,105.37,105.43,39200.0,75.8258,75.8833,75.8042,75.8473,39200.0
2013-05-24 15:45:00,105.43,105.65,105.43,105.57,31500.0,75.8473,76.0056,75.8473,75.9481,31500.0
2013-05-24 15:50:00,105.56,105.71,105.41,105.7,62200.0,75.9409,76.0488,75.833,76.0416,62200.0
2013-05-24 15:55:00,105.7,106.0,105.66,105.95,127400.0,76.0416,76.2574,76.0128,76.2214,127400.0
2013-05-28 09:30:00,106.76,107.06,106.67,107.06,126300.0,76.8042,77.02,76.7394,77.02,126300.0
2013-05-28 09:35:00,107.15,107.34,106.91,107.34,53200.0,77.0847,77.2214,76.9121,77.2214,53200.0
2013-05-28 09:40:00,107.35,107.62,107.33,107.34,46100.0,77.2286,77.4229,77.2142,77.2214,46100.0
2013-05-28 09:45:00,107.34,107.47,107.22,107.3,28400.0,77.2214,77.3149,77.1351,77.1926,28400.0
2013-05-28 09:50:00,107.31,107.49,107.23,107.42,29500.0,77.1998,77.3293,77.1423,77.279,29500.0
2013-05-28 09:55:00,107.39,107.63,107.31,107.62,34200.0,77.2574,77.43,77.1998,77.4229,34200.0
2013-05-28 10:00:00,107.63,107.64,107.42,107.52,41900.0,77.43,77.4372,77.279,77.3509,41900.0
2013-05-28 10:05:00,107.52,107.93,107.48,107.9,35300.0,77.3509,77.6459,77.3221,77.6243,35300.0
2013-05-28 10:10:00,107.89,107.9,107.54,107.63,21500.0,77.6171,77.6243,77.3653,77.43,21500.0
2013-05-28 10:15:00,107.62,108.02,107.62,107.96,32900.0,77.4229,77.7106,77.4229,77.6674,32900.0
2013-05-28 10:20:00,107.98,108.03,107.91,107.96,20300.0,77.6818,77.7178,77.6315,77.6674,20300.0
2013-05-28 10:25:00,107.94,107.99,107.86,107.92,19100.0,77.6531,77.689,77.5955,77.6387,19100.0
2013-05-28 10:30:00,107.95,107.99,107.83,107.83,17600.0,77.6603,77.689,77.5739,77.5739,17600.0
2013-05-28 10:35:00,107.84,107.9,107.73,107.78,25300.0,77.5811,77.6243,77.502,77.538,25300.0
2013-05-28 10:40:00,107.74,107.77,107.42,107.42,49800.0,77.5092,77.5308,77.279,77.279,49800.0
2013-05-28 10:45:00,107.42,107.55,107.37,107.53,17500.0,77.279,77.3725,77.243,77.3581,17500.0
2013-05-28 10:50:00,107.52,107.61,107.43,107.6,53600.0,77.3509,77.4157,77.2862,77.4085,53600.0
2013-05-28 10:55:00,107.57,107.59,107.03,107.11,37600.0,77.3869,77.4013,76.9984,77.056,37600.0
2013-05-28 11:00:00,107.13,107.14,106.85,106.94,37700.0,77.0703,77.0775,76.8689,76.9337,37700.0
2013-05-28 11:05:00,106.93,106.94,106.77,106.93,24500.0,76.9265,76.9337,76.8114,76.9265,24500.0
2013-05-28 11:10:00,106.91,106.93,106.73,106.73,12500.0,76.9121,76.9265,76.7826,76.7826,12500.0
2013-05-28 11:15:00,106.74,106.9,106.74,106.77,15100.0,76.7898,76.9049,76.7898,76.8114,15100.0
2013-05-28 11:20:00,106.72,106.97,106.62,106.96,20500.0,76.7754,76.9552,76.7034,76.948,20500.0
2013-05-28 11:25:00,106.99,107.14,106.9,107.11,18900.0,76.9696,77.0775,76.9049,77.056,18900.0
2013-05-28 11:30:00,107.13,107.17,107.02,107.15,23100.0,77.0703,77.0991,76.9912,77.0847,23100.0
2013-05-28 11:35:00,107.1,107.12,106.53,106.63,28100.0,77.0488,77.0631,76.6387,76.7106,28100.0
2013-05-28 11:40:00,106.63,106.82,106.63,106.82,11100.0,76.7106,76.8473,76.7106,76.8473,11100.0
2013-05-28 11:45:00,106.76,106.76,106.55,106.62,8800.0,76.8042,76.8042,76.6531,76.7034,8800.0
2013-05-28 11:50:00,106.64,106.99,106.64,106.93,21500.0,76.7178,76.9696,76.7178,76.9265,21500.0
2013-05-28 11:55:00,106.9,106.9,106.63,106.75,14700.0,76.9049,76.9049,76.7106,76.797,14700.0
2013-05-28 12:00:00,106.78,106.78,106.59,106.66,14000.0,76.8185,76.8185,76.6819,76.7322,14000.0
2013-05-28 12:05:00,106.68,106.72,106.59,106.69,12700.0,76.7466,76.7754,76.6819,76.7538,12700.0
2013-05-28 12:10:00,106.68,106.74,106.6,106.71,17800.0,76.7466,76.7898,76.6891,76.7682,17800.0
2013-05-28 12:15:00,106.72,106.83,106.71,106.76,14400.0,76.7754,76.8545,76.7682,76.8042,14400.0
2013-05-28 12:20:00,106.75,106.77,106.66,106.69,12500.0,76.797,76.8114,76.7322,76.7538,12500.0
2013-05-28 12:25:00,106.68,106.72,106.65,106.7,13400.0,76.7466,76.7754,76.725,76.761,13400.0
2013-05-28 12:30:00,106.67,106.67,106.47,106.56,37800.0,76.7394,76.7394,76.5955,76.6603,37800.0
2013-05-28 12:35:00,106.56,106.56,106.39,106.45,7700.0,76.6603,76.6603,76.538,76.5811,7700.0
2013-05-28 12:40:00,106.47,106.72,106.47,106.65,14600.0,76.5955,76.7754,76.5955,76.725,14600.0
2013-05-28 12:45:00,106.67,106.72,106.58,106.64,14100.0,76.7394,76.7754,76.6747,76.7178,14100.0
2013-05-28 12:50:00,106.64,106.65,106.4,106.49,9200.0,76.7178,76.725,76.5452,76.6099,9200.0
2013-05-28 12:55:00,106.48,106.5,106.38,106.5,7400.0,76.6027,76.6171,76.5308,76.6171,7400.0
2013-05-28 13:00:00,106.5,106.58,106.49,106.56,8200.0,76.6171,76.6747,76.6099,76.6603,8200.0
2013-05-28 13:05:00,106.51,106.51,106.35,106.37,16300.0,76.6243,76.6243,76.5092,76.5236,16300.0
2013-05-28 13:10:00,106.36,106.39,106.28,106.32,9500.0,76.5164,76.538,76.4588,76.4876,9500.0
2013-05-28 13:15:00,106.31,106.43,106.25,106.39,18600.0,76.4804,76.5668,76.4373,76.538,18600.0
2013-05-28 13:20:00,106.38,106.4,106.15,106.17,24600.0,76.5308,76.5452,76.3653,76.3797,24600.0
2013-05-28 13:25:00,106.17,106.29,106.15,106.2,19700.0,76.3797,76.466,76.3653,76.4013,19700.0
2013-05-28 13:30:00,106.21,106.26,105.94,106.07,27300.0,76.4085,76.4445,76.2142,76.3078,27300.0
2013-05-28 13:35:00,106.06,106.2,106.03,106.11,32600.0,76.3006,76.4013,76.279,76.3365,32600.0
2013-05-28 13:40:00,106.05,106.09,105.84,105.89,18500.0,76.2934,76.3222,76.1423,76.1783,18500.0
2013-05-28 13:45:00,105.9,106.0,105.8,105.96,21000.0,76.1855,76.2574,76.1135,76.2286,21000.0
2013-05-28 13:50:00,105.93,105.96,105.81,105.81,17500.0,76.207,76.2286,76.1207,76.1207,17500.0
2013-05-28 13:55:00,105.83,105.96,105.73,105.77,18800.0,76.1351,76.2286,76.0632,76.0919,18800.0
2013-05-28 14:00:00,105.81,105.86,105.56,105.66,23900.0,76.1207,76.1567,75.9409,76.0128,23900.0
2013-05-28 14:05:00,105.68,105.79,105.61,105.69,41100.0,76.0272,76.1063,75.9768,76.0344,41100.0
2013-05-28 14:10:00,105.7,105.7,105.52,105.52,34900.0,76.0416,76.0416,75.9121,75.9121,34900.0
2013-05-28 14:15:00,105.53,105.78,105.5,105.73,33000.0,75.9193,76.0991,75.8977,76.0632,33000.0
2013-05-28 14:20:00,105.75,105.75,105.6,105.66,26700.0,76.0776,76.0776,75.9696,76.0128,26700.0
2013-05-28 14:25:00,105.67,105.74,105.55,105.7,42800.0,76.02,76.0704,75.9337,76.0416,42800.0
2013-05-28 14:30:00,105.69,105.78,105.63,105.7,27700.0,76.0344,76.0991,75.9912,76.0416,27700.0
2013-05-28 14:35:00,105.69,105.69,105.45,105.46,41000.0,76.0344,76.0344,75.8617,75.8689,41000.0
2013-05-28 14:40:00,105.51,105.71,105.51,105.69,17100.0,75.9049,76.0488,75.9049,76.0344,17100.0
2013-05-28 14:45:00,105.67,105.97,105.67,105.92,30300.0,76.02,76.2358,76.02,76.1999,30300.0
2013-05-28 14:50:00,105.93,106.03,105.9,106.0,22300.0,76.207,76.279,76.1855,76.2574,22300.0
2013-05-28 14:55:00,106.01,106.08,105.99,106.01,24700.0,76.2646,76.315,76.2502,76.2646,24700.0
2013-05-28 15:00:00,106.03,106.17,106.0,106.1,29600.0,76.279,76.3797,76.2574,76.3293,29600.0
2013-05-28 15:05:00,106.11,106.15,106.0,106.01,20500.0,76.3365,76.3653,76.2574,76.2646,20500.0
2013-05-28 15:10:00,106.01,106.16,105.99,106.06,40900.0,76.2646,76.3725,76.2502,76.3006,40900.0
2013-05-28 15:15:00,106.05,106.2,106.0,106.09,16900.0,76.2934,76.4013,76.2574,76.3222,16900.0
2013-05-28 15:20:00,106.09,106.13,106.0,106.05,31600.0,76.3222,76.3509,76.2574,76.2934,31600.0
2013-05-28 15:25:00,106.0,106.13,105.99,106.07,30700.0,76.2574,76.3509,76.2502,76.3078,30700.0
2013-05-28 15:30:00,106.07,106.33,106.05,106.32,25300.0,76.3078,76.4948,76.2934,76.4876,25300.0
2013-05-28 15:35:00,106.32,106.36,106.26,106.27,37800.0,76.4876,76.5164,76.4445,76.4516,37800.0
2013-05-28 15:40:00,106.27,106.34,106.25,106.26,26500.0,76.4516,76.502,76.4373,76.4445,26500.0
2013-05-28 15:45:00,106.26,106.42,106.23,106.42,44700.0,76.4445,76.5596,76.4229,76.5596,44700.0
2013-05-28 15:50:00,106.39,106.44,106.26,106.27,44600.0,76.538,76.5739,76.4445,76.4516,44600.0
2013-05-28 15:55:00,106.27,106.38,106.12,106.2,143900.0,76.4516,76.5308,76.3437,76.4013,143900.0
2013-05-29 09:30:00,105.81,105.95,105.17,105.34,115100.0,76.1207,76.2214,75.6603,75.7826,115100.0
2013-05-29 09:35:00,105.34,105.5,105.27,105.48,42500.0,75.7826,75.8977,75.7322,75.8833,42500.0
2013-05-29 09:40:00,105.48,105.67,105.17,105.43,93300.0,75.8833,76.02,75.6603,75.8473,93300.0
2013-05-29 09:45:00,105.54,105.59,105.25,105.44,46500.0,75.9265,75.9624,75.7178,75.8545,46500.0
2013-05-29 09:50:00,105.39,105.43,105.25,105.25,35200.0,75.8186,75.8473,75.7178,75.7178,35200.0
2013-05-29 09:55:00,105.26,105.3,105.02,105.09,32700.0,75.725,75.7538,75.5524,75.6027,32700.0
2013-05-29 10:00:00,105.09,105.32,105.0,105.02,40000.0,75.6027,75.7682,75.538,75.5524,40000.0
2013-05-29 10:05:00,105.05,105.19,105.01,105.09,32500.0,75.574,75.6747,75.5452,75.6027,32500.0
2013-05-29 10:10:00,105.11,105.23,104.91,104.94,26400.0,75.6171,75.7035,75.4733,75.4948,26400.0
2013-05-29 10:15:00,104.9,105.2,104.81,105.16,42200.0,75.4661,75.6819,75.4013,75.6531,42200.0
2013-05-29 10:20:00,105.13,105.13,104.77,104.83,47100.0,75.6315,75.6315,75.3725,75.4157,47100.0
2013-05-29 10:25:00,104.78,104.83,104.6,104.71,58600.0,75.3797,75.4157,75.2502,75.3294,58600.0
2013-05-29 10:30:00,104.7,104.7,104.54,104.6,43300.0,75.3222,75.3222,75.2071,75.2502,43300.0
2013-05-29 10:35:00,104.62,104.79,104.58,104.65,22100.0,75.2646,75.3869,75.2358,75.2862,22100.0
2013-05-29 10:40:00,104.64,104.65,104.44,104.46,43300.0,75.279,75.2862,75.1351,75.1495,43300.0
2013-05-29 10:45:00,104.52,104.52,104.15,104.21,57000.0,75.1927,75.1927,74.9265,74.9697,57000.0
2013-05-29 10:50:00,104.21,104.55,104.2,104.54,65900.0,74.9697,75.2143,74.9625,75.2071,65900.0
2013-05-29 10:55:00,104.53,104.72,104.42,104.6,126700.0,75.1999,75.3366,75.1207,75.2502,126700.0
2013-05-29 11:00:00,104.56,104.66,104.46,104.58,106400.0,75.2215,75.2934,75.1495,75.2358,106400.0
2013-05-29 11:05:00,104.57,104.61,104.42,104.47,15900.0,75.2287,75.2574,75.1207,75.1567,15900.0
2013-05-29 11:10:00,104.5,104.73,104.5,104.69,48600.0,75.1783,75.3438,75.1783,75.315,48600.0
2013-05-29 11:15:00,104.66,104.76,104.5,104.63,19100.0,75.2934,75.3653,75.1783,75.2718,19100.0
2013-05-29 11:20:00,104.59,105.09,104.59,105.09,36300.0,75.243,75.6027,75.243,75.6027,36300.0
2013-05-29 11:25:00,105.07,105.19,105.02,105.06,14400.0,75.5884,75.6747,75.5524,75.5812,14400.0
2013-05-29 11:30:00,105.07,105.32,105.03,105.1,20900.0,75.5884,75.7682,75.5596,75.6099,20900.0
2013-05-29 11:35:00,105.07,105.3,105.05,105.11,12100.0,75.5884,75.7538,75.574,75.6171,12100.0
2013-05-29 11:40:00,105.07,105.09,104.87,104.9,28100.0,75.5884,75.6027,75.4445,75.4661,28100.0
2013-05-29 11:45:00,104.94,105.22,104.89,105.17,23100.0,75.4948,75.6963,75.4589,75.6603,23100.0
2013-05-29 11:50:00,105.17,105.23,104.89,104.89,7200.0,75.6603,75.7035,75.4589,75.4589,7200.0
2013-05-29 11:55:00,104.89,105.2,104.89,105.19,16600.0,75.4589,75.6819,75.4589,75.6747,16600.0
2013-05-29 12:00:00,105.17,105.3,105.1,105.1,13400.0,75.6603,75.7538,75.6099,75.6099,13400.0
2013-05-29 12:05:00,105.1,105.17,105.0,105.02,15200.0,75.6099,75.6603,75.538,75.5524,15200.0
2013-05-29 12:10:00,105.03,105.16,105.0,105.13,12900.0,75.5596,75.6531,75.538,75.6315,12900.0
2013-05-29 12:15:00,105.16,105.34,105.16,105.32,10800.0,75.6531,75.7826,75.6531,75.7682,10800.0
2013-05-29 12:20:00,105.35,105.37,105.21,105.21,11600.0,75.7898,75.8042,75.6891,75.6891,11600.0
2013-05-29 12:25:00,105.18,105.22,104.98,104.99,13200.0,75.6675,75.6963,75.5236,75.5308,13200.0
2013-05-29 12:30:00,104.96,105.04,104.87,104.9,11000.0,75.5092,75.5668,75.4445,75.4661,11000.0
2013-05-29 12:35:00,104.89,104.91,104.74,104.76,21800.0,75.4589,75.4733,75.351,75.3653,21800.0
2013-05-29 12:40:00,104.75,104.86,104.7,104.84,10700.0,75.3581,75.4373,75.3222,75.4229,10700.0
2013-05-29 12:45:00,104.8,104.82,104.54,104.6,23100.0,75.3941,75.4085,75.2071,75.2502,23100.0
2013-05-29 12:50:00,104.62,104.64,104.46,104.52,18300.0,75.2646,75.279,75.1495,75.1927,18300.0
2013-05-29 12:55:00,104.54,104.65,104.46,104.52,14900.0,75.2071,75.2862,75.1495,75.1927,14900.0
2013-05-29 13:00:00,104.51,104.62,104.44,104.53,12200.0,75.1855,75.2646,75.1351,75.1999,12200.0
2013-05-29 13:05:00,104.56,104.58,104.47,104.47,8900.0,75.2215,75.2358,75.1567,75.1567,8900.0
2013-05-29 13:10:00,104.47,104.5,104.22,104.32,26500.0,75.1567,75.1783,74.9769,75.0488,26500.0
2013-05-29 13:15:00,104.31,104.39,104.26,104.36,13200.0,75.0416,75.0992,75.0056,75.0776,13200.0
2013-05-29 13:20:00,104.38,104.5,104.38,104.43,7200.0,75.092,75.1783,75.092,75.1279,7200.0
2013-05-29 13:25:00,104.45,104.63,104.41,104.63,12500.0,75.1423,75.2718,75.1135,75.2718,12500.0
2013-05-29 13:30:00,104.62,104.64,104.52,104.53,11600.0,75.2646,75.279,75.1927,75.1999,11600.0
2013-05-29 13:35:00,104.55,104.86,104.52,104.84,17200.0,75.2143,75.4373,75.1927,75.4229,17200.0
2013-05-29 13:40:00,104.85,104.89,104.7,104.77,24500.0,75.4301,75.4589,75.3222,75.3725,24500.0
2013-05-29 13:45:00,104.79,104.86,104.68,104.72,10300.0,75.3869,75.4373,75.3078,75.3366,10300.0
2013-05-29 13:50:00,104.76,104.87,104.74,104.78,14100.0,75.3653,75.4445,75.351,75.3797,14100.0
2013-05-29 13:55:00,104.78,105.02,104.75,104.85,54200.0,75.3797,75.5524,75.3581,75.4301,54200.0
2013-05-29 14:00:00,104.86,104.91,104.75,104.81,22600.0,75.4373,75.4733,75.3581,75.4013,22600.0
2013-05-29 14:05:00,104.83,105.08,104.81,104.94,23600.0,75.4157,75.5956,75.4013,75.4948,23600.0
2013-05-29 14:10:00,104.93,105.18,104.93,105.13,25100.0,75.4876,75.6675,75.4876,75.6315,25100.0
2013-05-29 14:15:00,105.14,105.28,104.96,104.96,15900.0,75.6387,75.7394,75.5092,75.5092,15900.0
2013-05-29 14:20:00,105.0,105.09,104.95,105.0,22400.0,75.538,75.6027,75.502,75.538,22400.0
2013-05-29 14:25:00,104.98,105.0,104.94,104.95,59200.0,75.5236,75.538,75.4948,75.502,59200.0
2013-05-29 14:30:00,104.97,105.01,104.86,104.86,12600.0,75.5164,75.5452,75.4373,75.4373,12600.0
2013-05-29 14:35:00,104.82,104.9,104.77,104.8,21400.0,75.4085,75.4661,75.3725,75.3941,21400.0
2013-05-29 14:40:00,104.81,104.91,104.75,104.86,36900.0,75.4013,75.4733,75.3581,75.4373,36900.0
2013-05-29 14:45:00,104.88,104.94,104.8,104.88,25300.0,75.4517,75.4948,75.3941,75.4517,25300.0
2013-05-29 14:50:00,104.85,104.91,104.77,104.89,24000.0,75.4301,75.4733,75.3725,75.4589,24000.0
2013-05-29 14:55:00,104.89,104.95,104.7,104.7,25400.0,75.4589,75.502,75.3222,75.3222,25400.0
2013-05-29 15:00:00,104.68,104.73,104.59,104.72,11200.0,75.3078,75.3438,75.243,75.3366,11200.0
2013-05-29 15:05:00,104.71,104.71,104.51,104.56,34500.0,75.3294,75.3294,75.1855,75.2215,34500.0
2013-05-29 15:10:00,104.59,104.77,104.54,104.67,38700.0,75.243,75.3725,75.2071,75.3006,38700.0
2013-05-29 15:15:00,104.66,104.69,104.46,104.51,26200.0,75.2934,75.315,75.1495,75.1855,26200.0
2013-05-29 15:20:00,104.54,104.75,104.49,104.69,29800.0,75.2071,75.3581,75.1711,75.315,29800.0
2013-05-29 15:25:00,104.66,104.68,104.48,104.63,21000.0,75.2934,75.3078,75.1639,75.2718,21000.0
2013-05-29 15:30:00,104.63,104.67,104.45,104.67,25100.0,75.2718,75.3006,75.1423,75.3006,25100.0
2013-05-29 15:35:00,104.66,104.73,104.42,104.48,24100.0,75.2934,75.3438,75.1207,75.1639,24100.0
2013-05-29 15:40:00,104.5,104.59,104.37,104.39,43100.0,75.1783,75.243,75.0848,75.0992,43100.0
2013-05-29 15:45:00,104.39,104.45,104.3,104.42,55800.0,75.0992,75.1423,75.0344,75.1207,55800.0
2013-05-29 15:50:00,104.42,104.42,104.26,104.4,118000.0,75.1207,75.1207,75.0056,75.1064,118000.0
2013-05-29 15:55:00,104.4,104.52,104.37,104.39,128800.0,75.1064,75.1927,75.0848,75.0992,128800.0
2013-05-30 09:30:00,104.49,104.75,104.43,104.49,46600.0,75.1711,75.3581,75.1279,75.1711,46600.0
2013-05-30 09:35:00,104.59,104.61,104.19,104.28,29300.0,75.243,75.2574,74.9553,75.02,29300.0
2013-05-30 09:40:00,104.25,104.99,104.25,104.95,50000.0,74.9984,75.5308,74.9984,75.502,50000.0
2013-05-30 09:45:00,104.95,105.23,104.76,105.15,39900.0,75.502,75.7035,75.3653,75.6459,39900.0
2013-05-30 09:50:00,105.2,105.2,104.92,105.0,20000.0,75.6819,75.6819,75.4804,75.538,20000.0
2013-05-30 09:55:00,105.01,105.03,104.79,104.84,37000.0,75.5452,75.5596,75.3869,75.4229,37000.0
2013-05-30 10:00:00,104.83,105.13,104.82,105.03,27300.0,75.4157,75.6315,75.4085,75.5596,27300.0
2013-05-30 10:05:00,105.07,105.15,104.96,104.99,18900.0,75.5884,75.6459,75.5092,75.5308,18900.0
2013-05-30 10:10:00,104.99,105.34,104.99,105.19,28800.0,75.5308,75.7826,75.5308,75.6747,28800.0
2013-05-30 10:15:00,105.25,105.27,104.85,105.08,74800.0,75.7178,75.7322,75.4301,75.5956,74800.0
2013-05-30 10:20:00,105.06,105.45,105.04,105.29,21800.0,75.5812,75.8617,75.5668,75.7466,21800.0
2013-05-30 10:25:00,105.23,105.63,105.2,105.52,44100.0,75.7035,75.9912,75.6819,75.9121,44100.0
2013-05-30 10:30:00,105.54,105.68,105.43,105.56,15400.0,75.9265,76.0272,75.8473,75.9409,15400.0
2013-05-30 10:35:00,105.55,105.8,105.55,105.77,7100.0,75.9337,76.1135,75.9337,76.0919,7100.0
2013-05-30 10:40:00,105.78,105.84,105.67,105.68,55100.0,76.0991,76.1423,76.02,76.0272,55100.0
2013-05-30 10:45:00,105.68,105.69,105.27,105.42,16500.0,76.0272,76.0344,75.7322,75.8401,16500.0
2013-05-30 10:50:00,105.43,105.43,105.18,105.18,16500.0,75.8473,75.8473,75.6675,75.6675,16500.0
2013-05-30 10:55:00,105.15,105.47,105.13,105.45,15900.0,75.6459,75.8761,75.6315,75.8617,15900.0
2013-05-30 11:00:00,105.4,105.59,105.39,105.44,24100.0,75.8258,75.9624,75.8186,75.8545,24100.0
2013-05-30 11:05:00,105.4,105.4,105.22,105.25,29100.0,75.8258,75.8258,75.6963,75.7178,29100.0
2013-05-30 11:10:00,105.26,105.44,105.26,105.31,14100.0,75.725,75.8545,75.725,75.761,14100.0
2013-05-30 11:15:00,105.31,105.32,105.15,105.18,16600.0,75.761,75.7682,75.6459,75.6675,16600.0
2013-05-30 11:20:00,105.16,105.36,105.15,105.3,15700.0,75.6531,75.797,75.6459,75.7538,15700.0
2013-05-30 11:25:00,105.29,105.49,105.29,105.49,21300.0,75.7466,75.8905,75.7466,75.8905,21300.0
2013-05-30 11:30:00,105.49,105.73,105.49,105.71,32100.0,75.8905,76.0632,75.8905,76.0488,32100.0
2013-05-30 11:35:00,105.7,105.71,105.56,105.57,22200.0,76.0416,76.0488,75.9409,75.9481,22200.0
2013-05-30 11:40:00,105.57,105.66,105.45,105.48,14900.0,75.9481,76.0128,75.8617,75.8833,14900.0
2013-05-30 11:45:00,105.5,105.54,105.42,105.47,20000.0,75.8977,75.9265,75.8401,75.8761,20000.0
2013-05-30 11:50:00,105.49,105.56,105.46,105.52,12100.0,75.8905,75.9409,75.8689,75.9121,12100.0
2013-05-30 11:55:00,105.53,105.54,105.4,105.51,16700.0,75.9193,75.9265,75.8258,75.9049,16700.0
2013-05-30 12:00:00,105.53,105.75,105.51,105.53,17100.0,75.9193,76.0776,75.9049,75.9193,17100.0
2013-05-30 12:05:00,105.52,105.53,105.3,105.31,13500.0,75.9121,75.9193,75.7538,75.761,13500.0
2013-05-30 12:10:00,105.31,105.43,105.26,105.42,13800.0,75.761,75.8473,75.725,75.8401,13800.0
2013-05-30 12:15:00,105.42,105.45,105.24,105.33,11900.0,75.8401,75.8617,75.7107,75.7754,11900.0
2013-05-30 12:20:00,105.33,105.34,105.16,105.21,7000.0,75.7754,75.7826,75.6531,75.6891,7000.0
2013-05-30 12:25:00,105.19,105.19,105.06,105.06,8000.0,75.6747,75.6747,75.5812,75.5812,8000.0
2013-05-30 12:30:00,105.07,105.13,105.03,105.11,19200.0,75.5884,75.6315,75.5596,75.6171,19200.0
2013-05-30 12:35:00,105.13,105.16,105.01,105.02,6000.0,75.6315,75.6531,75.5452,75.5524,6000.0
2013-05-30 12:40:00,105.0,105.0,104.88,104.91,16400.0,75.538,75.538,75.4517,75.4733,16400.0
2013-05-30 12:45:00,104.91,104.96,104.82,104.95,17400.0,75.4733,75.5092,75.4085,75.502,17400.0
2013-05-30 12:50:00,104.94,104.96,104.87,104.95,11600.0,75.4948,75.5092,75.4445,75.502,11600.0
2013-05-30 12:55:00,104.97,105.0,104.96,104.97,8100.0,75.5164,75.538,75.5092,75.5164,8100.0
2013-05-30 13:00:00,104.97,105.07,104.97,105.0,12100.0,75.5164,75.5884,75.5164,75.538,12100.0
2013-05-30 13:05:00,105.0,105.02,104.93,104.94,20000.0,75.538,75.5524,75.4876,75.4948,20000.0
2013-05-30 13:10:00,104.92,104.92,104.8,104.84,13500.0,75.4804,75.4804,75.3941,75.4229,13500.0
2013-05-30 13:15:00,104.84,104.97,104.84,104.88,7900.0,75.4229,75.5164,75.4229,75.4517,7900.0
2013-05-30 13:20:00,104.9,104.99,104.88,104.97,8200.0,75.4661,75.5308,75.4517,75.5164,8200.0
2013-05-30 13:25:00,104.96,105.07,104.94,105.07,9300.0,75.5092,75.5884,75.4948,75.5884,9300.0
2013-05-30 13:30:00,105.12,105.19,105.01,105.01,69300.0,75.6243,75.6747,75.5452,75.5452,69300.0
2013-05-30 13:35:00,105.03,105.2,105.02,105.18,20800.0,75.5596,75.6819,75.5524,75.6675,20800.0
2013-05-30 13:40:00,105.17,105.19,105.05,105.07,4900.0,75.6603,75.6747,75.574,75.5884,4900.0
2013-05-30 13:45:00,105.02,105.16,105.0,105.12,12300.0,75.5524,75.6531,75.538,75.6243,12300.0
2013-05-30 13:50:00,105.14,105.32,105.13,105.29,32100.0,75.6387,75.7682,75.6315,75.7466,32100.0
2013-05-30 13:55:00,105.29,105.29,105.12,105.17,11200.0,75.7466,75.7466,75.6243,75.6603,11200.0
2013-05-30 14:00:00,105.18,105.34,105.18,105.27,13200.0,75.6675,75.7826,75.6675,75.7322,13200.0
2013-05-30 14:05:00,105.28,105.32,105.24,105.28,13600.0,75.7394,75.7682,75.7107,75.7394,13600.0
2013-05-30 14:10:00,105.26,105.36,105.26,105.27,8000.0,75.725,75.797,75.725,75.7322,8000.0
2013-05-30 14:15:00,105.25,105.38,105.25,105.37,9300.0,75.7178,75.8114,75.7178,75.8042,9300.0
2013-05-30 14:20:00,105.36,105.46,105.36,105.46,12300.0,75.797,75.8689,75.797,75.8689,12300.0
2013-05-30 14:25:00,105.46,105.59,105.46,105.58,13000.0,75.8689,75.9624,75.8689,75.9553,13000.0
2013-05-30 14:30:00,105.57,105.6,105.48,105.51,15700.0,75.9481,75.9696,75.8833,75.9049,15700.0
2013-05-30 14:35:00,105.52,105.54,105.41,105.43,14200.0,75.9121,75.9265,75.833,75.8473,14200.0
2013-05-30 14:40:00,105.46,105.53,105.42,105.44,15500.0,75.8689,75.9193,75.8401,75.8545,15500.0
2013-05-30 14:45:00,105.42,105.62,105.34,105.61,26500.0,75.8401,75.984,75.7826,75.9768,26500.0
2013-05-30 14:50:00,105.6,105.75,105.57,105.73,23600.0,75.9696,76.0776,75.9481,76.0632,23600.0
2013-05-30 14:55:00,105.71,105.8,105.69,105.8,27200.0,76.0488,76.1135,76.0344,76.1135,27200.0
2013-05-30 15:00:00,105.79,105.82,105.71,105.74,17800.0,76.1063,76.1279,76.0488,76.0704,17800.0
2013-05-30 15:05:00,105.72,105.73,105.62,105.65,35300.0,76.056,76.0632,75.984,76.0056,35300.0
2013-05-30 15:10:00,105.66,105.67,105.48,105.48,31700.0,76.0128,76.02,75.8833,75.8833,31700.0
2013-05-30 15:15:00,105.47,105.59,105.47,105.57,20500.0,75.8761,75.9624,75.8761,75.9481,20500.0
2013-05-30 15:20:00,105.58,105.7,105.49,105.49,28600.0,75.9553,76.0416,75.8905,75.8905,28600.0
2013-05-30 15:25:00,105.5,105.55,105.4,105.43,30700.0,75.8977,75.9337,75.8258,75.8473,30700.0
2013-05-30 15:30:00,105.43,105.48,105.4,105.46,41900.0,75.8473,75.8833,75.8258,75.8689,41900.0
2013-05-30 15:35:00,105.45,105.52,105.44,105.51,68500.0,75.8617,75.9121,75.8545,75.9049,68500.0
2013-05-30 15:40:00,105.51,105.62,105.44,105.5,59000.0,75.9049,75.984,75.8545,75.8977,59000.0
2013-05-30 15:45:00,105.52,105.63,105.27,105.3,45800.0,75.9121,75.9912,75.7322,75.7538,45800.0
2013-05-30 15:50:00,105.29,105.45,105.29,105.36,83700.0,75.7466,75.8617,75.7466,75.797,83700.0
2013-05-30 15:55:00,105.36,105.37,105.15,105.21,130800.0,75.797,75.8042,75.6459,75.6891,130800.0
2013-05-31 09:30:00,104.4,104.6,103.51,103.74,121000.0,75.1064,75.2502,74.4661,74.6315,121000.0
2013-05-31 09:35:00,103.73,104.6,103.7,104.53,25100.0,74.6243,75.2502,74.6028,75.1999,25100.0
2013-05-31 09:40:00,104.51,104.8,104.31,104.31,28800.0,75.1855,75.3941,75.0416,75.0416,28800.0
2013-05-31 09:45:00,104.3,104.86,104.29,104.85,51100.0,75.0344,75.4373,75.0272,75.4301,51100.0
2013-05-31 09:50:00,104.82,105.03,104.47,104.5,21100.0,75.4085,75.5596,75.1567,75.1783,21100.0
2013-05-31 09:55:00,104.54,104.67,104.11,104.16,37700.0,75.2071,75.3006,74.8977,74.9337,37700.0
2013-05-31 10:00:00,104.15,104.19,103.92,103.94,38500.0,74.9265,74.9553,74.761,74.7754,38500.0
2013-05-31 10:05:00,103.97,104.05,103.53,103.62,57000.0,74.797,74.8546,74.4805,74.5452,57000.0
2013-05-31 10:10:00,103.63,103.81,103.52,103.77,52000.0,74.5524,74.6819,74.4733,74.6531,52000.0
2013-05-31 10:15:00,103.82,103.85,103.63,103.73,38600.0,74.6891,74.7107,74.5524,74.6243,38600.0
2013-05-31 10:20:00,103.7,103.73,103.44,103.47,113800.0,74.6028,74.6243,74.4157,74.4373,113800.0
2013-05-31 10:25:00,103.44,103.59,103.4,103.55,36900.0,74.4157,74.5236,74.3869,74.4949,36900.0
2013-05-31 10:30:00,103.52,103.67,103.48,103.62,36300.0,74.4733,74.5812,74.4445,74.5452,36300.0
2013-05-31 10:35:00,103.62,103.7,103.55,103.63,15900.0,74.5452,74.6028,74.4949,74.5524,15900.0
2013-05-31 10:40:00,103.65,103.65,103.41,103.42,18400.0,74.5668,74.5668,74.3941,74.4013,18400.0
2013-05-31 10:45:00,103.45,103.62,103.44,103.51,14900.0,74.4229,74.5452,74.4157,74.4661,14900.0
2013-05-31 10:50:00,103.47,103.57,103.41,103.48,26800.0,74.4373,74.5092,74.3941,74.4445,26800.0
2013-05-31 10:55:00,103.51,103.51,103.18,103.33,28200.0,74.4661,74.4661,74.2287,74.3366,28200.0
2013-05-31 11:00:00,103.33,103.45,103.33,103.4,25800.0,74.3366,74.4229,74.3366,74.3869,25800.0
2013-05-31 11:05:00,103.4,103.76,103.4,103.66,63100.0,74.3869,74.6459,74.3869,74.574,63100.0
2013-05-31 11:10:00,103.65,103.83,103.59,103.6,48700.0,74.5668,74.6963,74.5236,74.5308,48700.0
2013-05-31 11:15:00,103.64,103.83,103.6,103.6,36500.0,74.5596,74.6963,74.5308,74.5308,36500.0
2013-05-31 11:20:00,103.58,103.71,103.56,103.61,36900.0,74.5164,74.61,74.502,74.538,36900.0
2013-05-31 11:25:00,103.61,103.73,103.53,103.6,28800.0,74.538,74.6243,74.4805,74.5308,28800.0
2013-05-31 11:30:00,103.61,103.84,103.56,103.67,14900.0,74.538,74.7035,74.502,74.5812,14900.0
2013-05-31 11:35:00,103.65,103.79,103.62,103.79,14200.0,74.5668,74.6675,74.5452,74.6675,14200.0
2013-05-31 11:40:00,103.78,103.82,103.65,103.79,12600.0,74.6603,74.6891,74.5668,74.6675,12600.0
2013-05-31 11:45:00,103.79,103.85,103.73,103.79,9500.0,74.6675,74.7107,74.6243,74.6675,9500.0
2013-05-31 11:50:00,103.77,103.89,103.72,103.82,7000.0,74.6531,74.7395,74.6172,74.6891,7000.0
2013-05-31 11:55:00,103.82,103.85,103.63,103.66,13300.0,74.6891,74.7107,74.5524,74.574,13300.0
2013-05-31 12:00:00,103.66,103.67,103.44,103.55,16300.0,74.574,74.5812,74.4157,74.4949,16300.0
2013-05-31 12:05:00,103.53,103.65,103.44,103.64,10000.0,74.4805,74.5668,74.4157,74.5596,10000.0
2013-05-31 12:10:00,103.63,103.64,103.5,103.56,8700.0,74.5524,74.5596,74.4589,74.502,8700.0
2013-05-31 12:15:00,103.51,103.52,103.33,103.48,18100.0,74.4661,74.4733,74.3366,74.4445,18100.0
2013-05-31 12:20:00,103.47,103.59,103.33,103.59,6900.0,74.4373,74.5236,74.3366,74.5236,6900.0
2013-05-31 12:25:00,103.58,103.67,103.5,103.66,5500.0,74.5164,74.5812,74.4589,74.574,5500.0
2013-05-31 12:30:00,103.58,103.65,103.52,103.62,6300.0,74.5164,74.5668,74.4733,74.5452,6300.0
2013-05-31 12:35:00,103.66,103.83,103.65,103.81,16300.0,74.574,74.6963,74.5668,74.6819,16300.0
2013-05-31 12:40:00,103.81,103.91,103.73,103.8,9900.0,74.6819,74.7538,74.6243,74.6747,9900.0
2013-05-31 12:45:00,103.8,103.89,103.79,103.86,8300.0,74.6747,74.7395,74.6675,74.7179,8300.0
2013-05-31 12:50:00,103.87,103.87,103.71,103.79,7600.0,74.7251,74.7251,74.61,74.6675,7600.0
2013-05-31 12:55:00,103.78,103.78,103.7,103.74,7700.0,74.6603,74.6603,74.6028,74.6315,7700.0
2013-05-31 13:00:00,103.74,103.84,103.67,103.79,11300.0,74.6315,74.7035,74.5812,74.6675,11300.0
2013-05-31 13:05:00,103.8,104.08,103.79,104.03,21300.0,74.6747,74.8761,74.6675,74.8402,21300.0
2013-05-31 13:10:00,104.02,104.07,103.96,104.04,25100.0,74.833,74.8689,74.7898,74.8474,25100.0
2013-05-31 13:15:00,104.04,104.12,104.02,104.07,15200.0,74.8474,74.9049,74.833,74.8689,15200.0
2013-05-31 13:20:00,104.07,104.21,104.07,104.21,14800.0,74.8689,74.9697,74.8689,74.9697,14800.0
2013-05-31 13:25:00,104.19,104.32,104.19,104.21,5900.0,74.9553,75.0488,74.9553,74.9697,5900.0
2013-05-31 13:30:00,104.24,104.25,104.14,104.23,21300.0,74.9912,74.9984,74.9193,74.9841,21300.0
2013-05-31 13:35:00,104.16,104.18,104.08,104.14,11300.0,74.9337,74.9481,74.8761,74.9193,11300.0
2013-05-31 13:40:00,104.11,104.16,104.06,104.16,12300.0,74.8977,74.9337,74.8618,74.9337,12300.0
2013-05-31 13:45:00,104.14,104.18,104.07,104.16,8300.0,74.9193,74.9481,74.8689,74.9337,8300.0
2013-05-31 13:50:00,104.15,104.16,104.07,104.1,7000.0,74.9265,74.9337,74.8689,74.8905,7000.0
2013-05-31 13:55:00,104.12,104.2,104.02,104.16,15100.0,74.9049,74.9625,74.833,74.9337,15100.0
2013-05-31 14:00:00,104.19,104.19,104.06,104.1,10800.0,74.9553,74.9553,74.8618,74.8905,10800.0
2013-05-31 14:05:00,104.11,104.16,104.03,104.07,21700.0,74.8977,74.9337,74.8402,74.8689,21700.0
2013-05-31 14:10:00,104.07,104.08,103.7,103.75,38300.0,74.8689,74.8761,74.6028,74.6387,38300.0
2013-05-31 14:15:00,103.77,103.84,103.69,103.77,22900.0,74.6531,74.7035,74.5956,74.6531,22900.0
2013-05-31 14:20:00,103.75,103.78,103.65,103.72,25800.0,74.6387,74.6603,74.5668,74.6172,25800.0
2013-05-31 14:25:00,103.7,103.76,103.63,103.74,23200.0,74.6028,74.6459,74.5524,74.6315,23200.0
2013-05-31 14:30:00,103.74,103.78,103.57,103.71,35700.0,74.6315,74.6603,74.5092,74.61,35700.0
2013-05-31 14:35:00,103.7,103.7,103.47,103.55,18300.0,74.6028,74.6028,74.4373,74.4949,18300.0
2013-05-31 14:40:00,103.51,103.52,103.4,103.41,22800.0,74.4661,74.4733,74.3869,74.3941,22800.0
2013-05-31 14:45:00,103.39,103.39,103.18,103.2,27700.0,74.3797,74.3797,74.2287,74.2431,27700.0
2013-05-31 14:50:00,103.24,103.32,103.16,103.21,26800.0,74.2718,74.3294,74.2143,74.2503,26800.0
2013-05-31 14:55:00,103.2,103.26,103.1,103.15,26400.0,74.2431,74.2862,74.1711,74.2071,26400.0
2013-05-31 15:00:00,103.14,103.27,103.06,103.23,27900.0,74.1999,74.2934,74.1423,74.2646,27900.0
2013-05-31 15:05:00,103.25,103.25,103.11,103.16,32700.0,74.279,74.279,74.1783,74.2143,32700.0
2013-05-31 15:10:00,103.17,103.18,103.02,103.13,32100.0,74.2215,74.2287,74.1136,74.1927,32100.0
2013-05-31 15:15:00,103.13,103.23,103.06,103.09,29000.0,74.1927,74.2646,74.1423,74.1639,29000.0
2013-05-31 15:20:00,103.1,103.29,103.09,103.16,34500.0,74.1711,74.3078,74.1639,74.2143,34500.0
2013-05-31 15:25:00,103.14,103.17,102.93,102.98,60100.0,74.1999,74.2215,74.0488,74.0848,60100.0
2013-05-31 15:30:00,102.97,102.99,102.72,102.83,66600.0,74.0776,74.092,73.8977,73.9769,66600.0
2013-05-31 15:35:00,102.85,102.97,102.76,102.82,60100.0,73.9913,74.0776,73.9265,73.9697,60100.0
2013-05-31 15:40:00,102.82,102.89,102.69,102.71,84900.0,73.9697,74.02,73.8762,73.8905,84900.0
2013-05-31 15:45:00,102.72,102.79,102.58,102.6,113300.0,73.8977,73.9481,73.797,73.8114,113300.0
2013-05-31 15:50:00,102.61,102.63,101.98,101.98,303800.0,73.8186,73.833,73.3654,73.3654,303800.0
2013-05-31 15:55:00,101.99,102.01,100.39,100.54,640600.0,73.3726,73.387,72.2215,72.3294,640600.0
2013-06-03 09:30:00,100.61,101.14,100.5,101.08,305100.0,72.3798,72.7611,72.3007,72.7179,305100.0
2013-06-03 09:35:00,101.08,101.25,100.5,100.56,123300.0,72.7179,72.8402,72.3007,72.3438,123300.0
2013-06-03 09:40:00,100.6,100.86,98.52,99.49,273100.0,72.3726,72.5596,70.8762,71.5741,273100.0
2013-06-03 09:45:00,99.47,99.65,98.92,99.52,107000.0,71.5597,71.6892,71.164,71.5956,107000.0
2013-06-03 09:50:00,99.51,99.79,99.43,99.62,84600.0,71.5884,71.7899,71.5309,71.6676,84600.0
2013-06-03 09:55:00,99.67,99.67,99.19,99.26,51800.0,71.7035,71.7035,71.3582,71.4086,51800.0
2013-06-03 10:00:00,99.23,99.31,98.63,99.0,69100.0,71.387,71.4446,70.9554,71.2215,69100.0
2013-06-03 10:05:00,99.04,99.05,98.77,98.92,60200.0,71.2503,71.2575,71.0561,71.164,60200.0
2013-06-03 10:10:00,98.85,99.32,98.85,99.24,104100.0,71.1136,71.4518,71.1136,71.3942,104100.0
2013-06-03 10:15:00,99.23,99.56,99.16,99.45,78100.0,71.387,71.6244,71.3366,71.5453,78100.0
2013-06-03 10:20:00,99.45,99.81,99.45,99.55,87800.0,71.5453,71.8043,71.5453,71.6172,87800.0
2013-06-03 10:25:00,99.52,99.56,98.86,98.95,85800.0,71.5956,71.6244,71.1208,71.1856,85800.0
2013-06-03 10:30:00,98.95,99.09,98.52,98.56,73800.0,71.1856,71.2863,70.8762,70.905,73800.0
2013-06-03 10:35:00,98.53,98.58,98.2,98.58,64400.0,70.8834,70.9194,70.646,70.9194,64400.0
2013-06-03 10:40:00,98.58,98.72,98.13,98.71,78900.0,70.9194,71.0201,70.5957,71.0129,78900.0
2013-06-03 10:45:00,98.74,98.77,98.31,98.51,61500.0,71.0345,71.0561,70.7251,70.869,61500.0
2013-06-03 10:50:00,98.49,99.0,98.47,99.0,46800.0,70.8546,71.2215,70.8403,71.2215,46800.0
2013-06-03 10:55:00,98.96,99.01,98.63,98.65,29200.0,71.1928,71.2287,70.9554,70.9697,29200.0
2013-06-03 11:00:00,98.67,98.95,98.64,98.67,29100.0,70.9841,71.1856,70.9626,70.9841,29100.0
2013-06-03 11:05:00,98.65,99.0,98.61,98.92,45200.0,70.9697,71.2215,70.941,71.164,45200.0
2013-06-03 11:10:00,98.91,98.99,98.63,98.7,59300.0,71.1568,71.2143,70.9554,71.0057,59300.0
2013-06-03 11:15:00,98.7,98.74,98.45,98.51,60300.0,71.0057,71.0345,70.8259,70.869,60300.0
2013-06-03 11:20:00,98.53,98.61,98.15,98.16,36500.0,70.8834,70.941,70.61,70.6172,36500.0
2013-06-03 11:25:00,98.16,98.33,97.81,97.85,52400.0,70.6172,70.7395,70.3654,70.3942,52400.0
2013-06-03 11:30:00,97.84,98.1,97.36,97.5,55700.0,70.387,70.5741,70.0417,70.1424,55700.0
2013-06-03 11:35:00,97.44,97.92,97.31,97.39,38900.0,70.0993,70.4446,70.0057,70.0633,38900.0
2013-06-03 11:40:00,97.39,97.59,97.24,97.52,59600.0,70.0633,70.2072,69.9554,70.1568,59600.0
2013-06-03 11:45:00,97.51,97.6,97.22,97.56,38900.0,70.1496,70.2144,69.941,70.1856,38900.0
2013-06-03 11:50:00,97.58,98.13,97.54,98.13,47600.0,70.2,70.5957,70.1712,70.5957,47600.0
2013-06-03 11:55:00,98.15,98.15,97.82,97.96,39900.0,70.61,70.61,70.3726,70.4734,39900.0
2013-06-03 12:00:00,97.96,98.24,97.81,97.94,36300.0,70.4734,70.6748,70.3654,70.459,36300.0
2013-06-03 12:05:00,97.95,98.31,97.81,98.31,29300.0,70.4662,70.7251,70.3654,70.7251,29300.0
2013-06-03 12:10:00,98.25,98.79,98.2,98.79,98000.0,70.682,71.0705,70.646,71.0705,98000.0
2013-06-03 12:15:00,98.77,98.77,98.31,98.42,32300.0,71.0561,71.0561,70.7251,70.8043,32300.0
2013-06-03 12:20:00,98.42,98.5,98.19,98.5,27100.0,70.8043,70.8618,70.6388,70.8618,27100.0
2013-06-03 12:25:00,98.49,98.5,98.23,98.39,26100.0,70.8546,70.8618,70.6676,70.7827,26100.0
2013-06-03 12:30:00,98.38,98.5,97.95,98.09,28600.0,70.7755,70.8618,70.4662,70.5669,28600.0
2013-06-03 12:35:00,98.09,98.4,98.0,98.2,17500.0,70.5669,70.7899,70.5021,70.646,17500.0
2013-06-03 12:40:00,98.18,98.33,98.14,98.22,24500.0,70.6316,70.7395,70.6028,70.6604,24500.0
2013-06-03 12:45:00,98.21,98.51,98.15,98.41,44000.0,70.6532,70.869,70.61,70.7971,44000.0
2013-06-03 12:50:00,98.43,98.44,98.25,98.39,31200.0,70.8115,70.8187,70.682,70.7827,31200.0
2013-06-03 12:55:00,98.39,98.63,98.26,98.57,61900.0,70.7827,70.9554,70.6892,70.9122,61900.0
2013-06-03 13:00:00,98.57,98.67,98.44,98.5,21800.0,70.9122,70.9841,70.8187,70.8618,21800.0
2013-06-03 13:05:00,98.48,98.7,98.41,98.65,28700.0,70.8474,71.0057,70.7971,70.9697,28700.0
2013-06-03 13:10:00,98.65,98.65,98.53,98.53,28700.0,70.9697,70.9697,70.8834,70.8834,28700.0
2013-06-03 13:15:00,98.53,98.63,98.53,98.6,28600.0,70.8834,70.9554,70.8834,70.9338,28600.0
2013-06-03 13:20:00,98.6,98.6,98.2,98.2,22600.0,70.9338,70.9338,70.646,70.646,22600.0
2013-06-03 13:25:00,98.18,98.3,98.13,98.21,18600.0,70.6316,70.718,70.5957,70.6532,18600.0
2013-06-03 13:30:00,98.21,98.25,98.18,98.24,16900.0,70.6532,70.682,70.6316,70.6748,16900.0
2013-06-03 13:35:00,98.22,98.22,98.1,98.13,24800.0,70.6604,70.6604,70.5741,70.5957,24800.0
2013-06-03 13:40:00,98.16,98.26,98.14,98.17,19600.0,70.6172,70.6892,70.6028,70.6244,19600.0
2013-06-03 13:45:00,98.16,98.29,98.09,98.25,39800.0,70.6172,70.7108,70.5669,70.682,39800.0
2013-06-03 13:50:00,98.25,98.43,98.24,98.37,30700.0,70.682,70.8115,70.6748,70.7683,30700.0
2013-06-03 13:55:00,98.35,98.51,98.35,98.45,46500.0,70.7539,70.869,70.7539,70.8259,46500.0
2013-06-03 14:00:00,98.43,98.57,98.38,98.52,39700.0,70.8115,70.9122,70.7755,70.8762,39700.0
2013-06-03 14:05:00,98.53,98.73,98.51,98.6,24900.0,70.8834,71.0273,70.869,70.9338,24900.0
2013-06-03 14:10:00,98.65,98.66,98.43,98.47,19400.0,70.9697,70.9769,70.8115,70.8403,19400.0
2013-06-03 14:15:00,98.44,98.44,98.32,98.35,25200.0,70.8187,70.8187,70.7323,70.7539,25200.0
2013-06-03 14:20:00,98.34,98.52,98.33,98.51,40000.0,70.7467,70.8762,70.7395,70.869,40000.0
2013-06-03 14:25:00,98.52,98.53,98.35,98.35,26500.0,70.8762,70.8834,70.7539,70.7539,26500.0
2013-06-03 14:30:00,98.36,98.43,98.31,98.39,30300.0,70.7611,70.8115,70.7251,70.7827,30300.0
2013-06-03 14:35:00,98.37,98.54,98.35,98.49,31600.0,70.7683,70.8906,70.7539,70.8546,31600.0
2013-06-03 14:40:00,98.49,98.8,98.49,98.65,34400.0,70.8546,71.0777,70.8546,70.9697,34400.0
2013-06-03 14:45:00,98.6,98.67,98.5,98.52,38900.0,70.9338,70.9841,70.8618,70.8762,38900.0
2013-06-03 14:50:00,98.52,98.66,98.43,98.45,20700.0,70.8762,70.9769,70.8115,70.8259,20700.0
2013-06-03 14:55:00,98.49,98.53,98.36,98.44,27200.0,70.8546,70.8834,70.7611,70.8187,27200.0
2013-06-03 15:00:00,98.45,98.68,98.45,98.57,33000.0,70.8259,70.9913,70.8259,70.9122,33000.0
2013-06-03 15:05:00,98.58,98.75,98.58,98.71,48800.0,70.9194,71.0417,70.9194,71.0129,48800.0
2013-06-03 15:10:00,98.71,98.85,98.66,98.72,49300.0,71.0129,71.1136,70.9769,71.0201,49300.0
2013-06-03 15:15:00,98.7,98.74,98.54,98.63,40400.0,71.0057,71.0345,70.8906,70.9554,40400.0
2013-06-03 15:20:00,98.67,98.94,98.66,98.86,56800.0,70.9841,71.1784,70.9769,71.1208,56800.0
2013-06-03 15:25:00,98.87,98.88,98.7,98.83,43800.0,71.128,71.1352,71.0057,71.0992,43800.0
2013-06-03 15:30:00,98.82,98.88,98.66,98.76,63500.0,71.092,71.1352,70.9769,71.0489,63500.0
2013-06-03 15:35:00,98.77,98.81,98.67,98.78,48200.0,71.0561,71.0849,70.9841,71.0633,48200.0
2013-06-03 15:40:00,98.79,98.93,98.76,98.91,107900.0,71.0705,71.1712,71.0489,71.1568,107900.0
2013-06-03 15:45:00,98.93,98.99,98.76,98.78,77000.0,71.1712,71.2143,71.0489,71.0633,77000.0
2013-06-03 15:50:00,98.79,98.91,98.78,98.91,186100.0,71.0705,71.1568,71.0633,71.1568,186100.0
2013-06-03 15:55:00,98.89,99.13,98.78,99.13,296500.0,71.1424,71.3151,71.0633,71.3151,296500.0
2013-06-04 09:30:00,99.03,99.53,98.04,99.53,145500.0,71.2431,71.6028,70.5309,71.6028,145500.0
2013-06-04 09:35:00,99.44,99.92,99.43,99.88,31200.0,71.5381,71.8834,71.5309,71.8546,31200.0
2013-06-04 09:40:00,99.93,100.36,99.84,100.06,84900.0,71.8906,72.1999,71.8258,71.9841,84900.0
2013-06-04 09:45:00,100.1,100.15,99.64,100.02,28700.0,72.0129,72.0489,71.682,71.9553,28700.0
2013-06-04 09:50:00,100.02,100.2,99.9,99.95,24500.0,71.9553,72.0848,71.869,71.905,24500.0
2013-06-04 09:55:00,99.97,100.13,99.93,99.98,28700.0,71.9194,72.0345,71.8906,71.9266,28700.0
2013-06-04 10:00:00,99.99,100.0,99.71,99.85,49600.0,71.9338,71.941,71.7323,71.833,49600.0
2013-06-04 10:05:00,99.83,99.9,99.68,99.7,33800.0,71.8187,71.869,71.7107,71.7251,33800.0
2013-06-04 10:10:00,99.7,99.8,99.64,99.73,21400.0,71.7251,71.7971,71.682,71.7467,21400.0
2013-06-04 10:15:00,99.78,99.78,99.35,99.35,31900.0,71.7827,71.7827,71.4733,71.4733,31900.0
2013-06-04 10:20:00,99.36,99.43,99.3,99.42,14700.0,71.4805,71.5309,71.4374,71.5237,14700.0
2013-06-04 10:25:00,99.41,99.56,99.34,99.41,15900.0,71.5165,71.6244,71.4661,71.5165,15900.0
2013-06-04 10:30:00,99.41,99.6,99.33,99.57,29100.0,71.5165,71.6532,71.4589,71.6316,29100.0
2013-06-04 10:35:00,99.55,99.55,99.22,99.34,31800.0,71.6172,71.6172,71.3798,71.4661,31800.0
2013-06-04 10:40:00,99.32,99.34,99.14,99.19,23600.0,71.4518,71.4661,71.3223,71.3582,23600.0
2013-06-04 10:45:00,99.23,99.23,99.05,99.09,28200.0,71.387,71.387,71.2575,71.2863,28200.0
2013-06-04 10:50:00,99.12,99.16,98.9,99.05,39800.0,71.3079,71.3366,71.1496,71.2575,39800.0
2013-06-04 10:55:00,99.05,99.1,98.84,98.86,50300.0,71.2575,71.2935,71.1064,71.1208,50300.0
2013-06-04 11:00:00,98.87,98.88,98.64,98.72,31600.0,71.128,71.1352,70.9626,71.0201,31600.0
2013-06-04 11:05:00,98.72,99.07,98.6,99.06,43100.0,71.0201,71.2719,70.9338,71.2647,43100.0
2013-06-04 11:10:00,99.06,99.09,98.9,98.92,20700.0,71.2647,71.2863,71.1496,71.164,20700.0
2013-06-04 11:15:00,98.92,98.99,98.55,98.55,18000.0,71.164,71.2143,70.8978,70.8978,18000.0
2013-06-04 11:20:00,98.58,99.01,98.58,98.93,19300.0,70.9194,71.2287,70.9194,71.1712,19300.0
2013-06-04 11:25:00,98.94,99.12,98.83,98.99,34100.0,71.1784,71.3079,71.0992,71.2143,34100.0
2013-06-04 11:30:00,99.0,99.12,98.88,99.06,27800.0,71.2215,71.3079,71.1352,71.2647,27800.0
2013-06-04 11:35:00,99.03,99.05,98.9,98.98,43000.0,71.2431,71.2575,71.1496,71.2072,43000.0
2013-06-04 11:40:00,98.95,99.28,98.94,99.27,19800.0,71.1856,71.423,71.1784,71.4158,19800.0
2013-06-04 11:45:00,99.31,99.34,99.11,99.15,20600.0,71.4446,71.4661,71.3007,71.3295,20600.0
2013-06-04 11:50:00,99.17,99.19,98.98,99.0,15000.0,71.3438,71.3582,71.2072,71.2215,15000.0
2013-06-04 11:55:00,99.0,99.13,98.91,99.1,30200.0,71.2215,71.3151,71.1568,71.2935,30200.0
2013-06-04 12:00:00,99.05,99.08,98.9,98.97,61700.0,71.2575,71.2791,71.1496,71.2,61700.0
2013-06-04 12:05:00,98.94,99.02,98.69,98.84,36800.0,71.1784,71.2359,70.9985,71.1064,36800.0
2013-06-04 12:10:00,98.79,98.87,98.7,98.86,28400.0,71.0705,71.128,71.0057,71.1208,28400.0
2013-06-04 12:15:00,98.86,98.94,98.55,98.59,26900.0,71.1208,71.1784,70.8978,70.9266,26900.0
2013-06-04 12:20:00,98.61,98.67,98.51,98.53,16700.0,70.941,70.9841,70.869,70.8834,16700.0
2013-06-04 12:25:00,98.53,98.56,98.18,98.29,31500.0,70.8834,70.905,70.6316,70.7108,31500.0
2013-06-04 12:30:00,98.25,98.48,98.23,98.35,17800.0,70.682,70.8474,70.6676,70.7539,17800.0
2013-06-04 12:35:00,98.37,98.42,98.3,98.35,12000.0,70.7683,70.8043,70.718,70.7539,12000.0
2013-06-04 12:40:00,98.36,98.44,98.31,98.32,11200.0,70.7611,70.8187,70.7251,70.7323,11200.0
2013-06-04 12:45:00,98.35,98.41,98.25,98.33,28100.0,70.7539,70.7971,70.682,70.7395,28100.0
2013-06-04 12:50:00,98.3,98.47,98.26,98.44,15100.0,70.718,70.8403,70.6892,70.8187,15100.0
2013-06-04 12:55:00,98.43,98.59,98.43,98.59,11000.0,70.8115,70.9266,70.8115,70.9266,11000.0
2013-06-04 13:00:00,98.59,98.59,98.44,98.44,13300.0,70.9266,70.9266,70.8187,70.8187,13300.0
2013-06-04 13:05:00,98.44,98.57,98.38,98.53,13400.0,70.8187,70.9122,70.7755,70.8834,13400.0
2013-06-04 13:10:00,98.55,98.62,98.54,98.58,6000.0,70.8978,70.9482,70.8906,70.9194,6000.0
2013-06-04 13:15:00,98.59,98.61,98.48,98.49,11200.0,70.9266,70.941,70.8474,70.8546,11200.0
2013-06-04 13:20:00,98.46,98.46,98.18,98.33,15100.0,70.8331,70.8331,70.6316,70.7395,15100.0
2013-06-04 13:25:00,98.32,98.33,97.7,97.83,82200.0,70.7323,70.7395,70.2863,70.3798,82200.0
2013-06-04 13:30:00,97.81,97.93,97.69,97.93,20100.0,70.3654,70.4518,70.2791,70.4518,20100.0
2013-06-04 13:35:00,97.91,97.91,97.66,97.74,22100.0,70.4374,70.4374,70.2575,70.3151,22100.0
2013-06-04 13:40:00,97.73,97.8,97.65,97.8,26100.0,70.3079,70.3582,70.2503,70.3582,26100.0
2013-06-04 13:45:00,97.77,97.77,97.45,97.56,28600.0,70.3367,70.3367,70.1065,70.1856,28600.0
2013-06-04 13:50:00,97.56,97.72,97.4,97.49,34600.0,70.1856,70.3007,70.0705,70.1352,34600.0
2013-06-04 13:55:00,97.5,97.62,97.34,97.58,31600.0,70.1424,70.2288,70.0273,70.2,31600.0
2013-06-04 14:00:00,97.54,97.59,97.32,97.48,46300.0,70.1712,70.2072,70.0129,70.128,46300.0
2013-06-04 14:05:00,97.47,97.47,97.16,97.23,43400.0,70.1208,70.1208,69.8978,69.9482,43400.0
2013-06-04 14:10:00,97.21,97.54,97.12,97.53,33000.0,69.9338,70.1712,69.8691,70.164,33000.0
2013-06-04 14:15:00,97.57,97.64,97.49,97.64,22400.0,70.1928,70.2431,70.1352,70.2431,22400.0
2013-06-04 14:20:00,97.65,97.72,97.56,97.61,20300.0,70.2503,70.3007,70.1856,70.2216,20300.0
2013-06-04 14:25:00,97.56,97.71,97.56,97.61,28900.0,70.1856,70.2935,70.1856,70.2216,28900.0
2013-06-04 14:30:00,97.6,97.75,97.6,97.69,23400.0,70.2144,70.3223,70.2144,70.2791,23400.0
2013-06-04 14:35:00,97.68,97.72,97.56,97.61,29600.0,70.2719,70.3007,70.1856,70.2216,29600.0
2013-06-04 14:40:00,97.62,97.71,97.46,97.53,25600.0,70.2288,70.2935,70.1136,70.164,25600.0
2013-06-04 14:45:00,97.54,97.59,97.39,97.41,30400.0,70.1712,70.2072,70.0633,70.0777,30400.0
2013-06-04 14:50:00,97.41,97.54,97.34,97.41,32900.0,70.0777,70.1712,70.0273,70.0777,32900.0
2013-06-04 14:55:00,97.42,97.44,97.29,97.37,35400.0,70.0849,70.0993,69.9914,70.0489,35400.0
2013-06-04 15:00:00,97.37,97.67,97.35,97.67,58200.0,70.0489,70.2647,70.0345,70.2647,58200.0
2013-06-04 15:05:00,97.69,97.77,97.54,97.54,55500.0,70.2791,70.3367,70.1712,70.1712,55500.0
2013-06-04 15:10:00,97.56,97.57,97.35,97.44,35700.0,70.1856,70.1928,70.0345,70.0993,35700.0
2013-06-04 15:15:00,97.41,97.52,97.3,97.45,37100.0,70.0777,70.1568,69.9985,70.1065,37100.0
2013-06-04 15:20:00,97.46,97.5,97.35,97.4,34600.0,70.1136,70.1424,70.0345,70.0705,34600.0
2013-06-04 15:25:00,97.39,97.59,97.36,97.44,39000.0,70.0633,70.2072,70.0417,70.0993,39000.0
2013-06-04 15:30:00,97.44,97.91,97.44,97.78,56600.0,70.0993,70.4374,70.0993,70.3439,56600.0
2013-06-04 15:35:00,97.78,97.78,97.59,97.66,34400.0,70.3439,70.3439,70.2072,70.2575,34400.0
2013-06-04 15:40:00,97.64,97.87,97.64,97.7,41800.0,70.2431,70.4086,70.2431,70.2863,41800.0
2013-06-04 15:45:00,97.71,97.74,97.55,97.59,50700.0,70.2935,70.3151,70.1784,70.2072,50700.0
2013-06-04 15:50:00,97.59,97.69,97.43,97.52,61900.0,70.2072,70.2791,70.0921,70.1568,61900.0
2013-06-04 15:55:00,97.54,97.68,97.27,97.28,136700.0,70.1712,70.2719,69.977,69.9842,136700.0
2013-06-05 09:30:00,97.34,97.35,96.37,96.95,155600.0,70.0273,70.0345,69.3295,69.7468,155600.0
2013-06-05 09:35:00,96.91,97.8,96.9,97.57,58800.0,69.718,70.3582,69.7108,70.1928,58800.0
2013-06-05 09:40:00,97.51,97.72,97.29,97.58,58300.0,70.1496,70.3007,69.9914,70.2,58300.0
2013-06-05 09:45:00,97.47,97.9,97.37,97.86,45000.0,70.1208,70.4302,70.0489,70.4014,45000.0
2013-06-05 09:50:00,97.82,98.17,97.81,97.92,53500.0,70.3726,70.6244,70.3654,70.4446,53500.0
2013-06-05 09:55:00,97.94,98.02,97.75,97.81,74400.0,70.459,70.5165,70.3223,70.3654,74400.0
2013-06-05 10:00:00,97.82,98.23,97.79,98.08,27000.0,70.3726,70.6676,70.3511,70.5597,27000.0
2013-06-05 10:05:00,98.12,98.33,97.76,97.82,40500.0,70.5885,70.7395,70.3295,70.3726,40500.0
2013-06-05 10:10:00,97.83,97.97,97.75,97.85,39100.0,70.3798,70.4805,70.3223,70.3942,39100.0
2013-06-05 10:15:00,97.82,97.9,97.49,97.51,87900.0,70.3726,70.4302,70.1352,70.1496,87900.0
2013-06-05 10:20:00,97.51,97.83,97.49,97.83,75000.0,70.1496,70.3798,70.1352,70.3798,75000.0
2013-06-05 10:25:00,97.81,97.94,97.64,97.7,67100.0,70.3654,70.459,70.2431,70.2863,67100.0
2013-06-05 10:30:00,97.73,97.92,97.61,97.9,47000.0,70.3079,70.4446,70.2216,70.4302,47000.0
2013-06-05 10:35:00,97.93,98.13,97.84,97.89,33200.0,70.4518,70.5957,70.387,70.423,33200.0
2013-06-05 10:40:00,97.89,97.89,97.63,97.65,26700.0,70.423,70.423,70.2359,70.2503,26700.0
2013-06-05 10:45:00,97.66,97.7,97.17,97.21,52100.0,70.2575,70.2863,69.905,69.9338,52100.0
2013-06-05 10:50:00,97.2,97.31,97.06,97.23,26700.0,69.9266,70.0057,69.8259,69.9482,26700.0
2013-06-05 10:55:00,97.2,97.34,97.13,97.15,25600.0,69.9266,70.0273,69.8762,69.8906,25600.0
2013-06-05 11:00:00,97.13,97.21,96.93,97.1,46700.0,69.8762,69.9338,69.7324,69.8547,46700.0
2013-06-05 11:05:00,97.1,97.1,96.8,96.84,47200.0,69.8547,69.8547,69.6388,69.6676,47200.0
2013-06-05 11:10:00,96.84,96.93,96.76,96.76,61100.0,69.6676,69.7324,69.6101,69.6101,61100.0
2013-06-05 11:15:00,96.76,96.9,96.69,96.86,33200.0,69.6101,69.7108,69.5597,69.682,33200.0
2013-06-05 11:20:00,96.88,96.98,96.79,96.85,22500.0,69.6964,69.7683,69.6316,69.6748,22500.0
2013-06-05 11:25:00,96.83,97.28,96.82,96.87,59500.0,69.6604,69.9842,69.6532,69.6892,59500.0
2013-06-05 11:30:00,96.86,96.92,96.81,96.86,45900.0,69.682,69.7252,69.646,69.682,45900.0
2013-06-05 11:35:00,96.82,96.99,96.8,96.98,35100.0,69.6532,69.7755,69.6388,69.7683,35100.0
2013-06-05 11:40:00,96.98,97.03,96.95,96.98,33900.0,69.7683,69.8043,69.7468,69.7683,33900.0
2013-06-05 11:45:00,96.95,97.01,96.87,96.87,20500.0,69.7468,69.7899,69.6892,69.6892,20500.0
2013-06-05 11:50:00,96.87,96.88,96.75,96.77,18000.0,69.6892,69.6964,69.6029,69.6173,18000.0
2013-06-05 11:55:00,96.75,96.75,96.23,96.29,75200.0,69.6029,69.6029,69.2288,69.2719,75200.0
2013-06-05 12:00:00,96.31,96.33,96.01,96.14,73400.0,69.2863,69.3007,69.0705,69.164,73400.0
2013-06-05 12:05:00,96.15,96.17,96.02,96.16,56100.0,69.1712,69.1856,69.0777,69.1784,56100.0
2013-06-05 12:10:00,96.13,96.17,96.06,96.09,42800.0,69.1568,69.1856,69.1065,69.1281,42800.0
2013-06-05 12:15:00,96.07,96.12,95.66,95.72,172500.0,69.1137,69.1496,68.8187,68.8619,172500.0
2013-06-05 12:20:00,95.75,95.97,95.56,95.58,44100.0,68.8835,69.0417,68.7468,68.7612,44100.0
2013-06-05 12:25:00,95.58,95.58,95.4,95.47,64600.0,68.7612,68.7612,68.6317,68.682,64600.0
2013-06-05 12:30:00,95.5,95.78,95.47,95.65,50700.0,68.7036,68.905,68.682,68.8115,50700.0
2013-06-05 12:35:00,95.66,95.67,95.22,95.23,58100.0,68.8187,68.8259,68.5022,68.5094,58100.0
2013-06-05 12:40:00,95.27,95.55,95.22,95.43,25100.0,68.5381,68.7396,68.5022,68.6532,25100.0
2013-06-05 12:45:00,95.4,95.53,95.23,95.41,84400.0,68.6317,68.7252,68.5094,68.6389,84400.0
2013-06-05 12:50:00,95.4,95.43,95.14,95.22,41700.0,68.6317,68.6532,68.4446,68.5022,41700.0
2013-06-05 12:55:00,95.2,95.39,95.16,95.25,45800.0,68.4878,68.6245,68.459,68.5238,45800.0
2013-06-05 13:00:00,95.28,95.72,95.21,95.68,54800.0,68.5453,68.8619,68.495,68.8331,54800.0
2013-06-05 13:05:00,95.68,95.71,95.59,95.66,24500.0,68.8331,68.8547,68.7684,68.8187,24500.0
2013-06-05 13:10:00,95.7,95.96,95.66,95.9,46600.0,68.8475,69.0345,68.8187,68.9914,46600.0
2013-06-05 13:15:00,95.9,96.08,95.85,96.07,31900.0,68.9914,69.1209,68.9554,69.1137,31900.0
2013-06-05 13:20:00,96.07,96.07,95.89,95.94,37900.0,69.1137,69.1137,68.9842,69.0201,37900.0
2013-06-05 13:25:00,95.93,96.0,95.84,95.84,50300.0,69.013,69.0633,68.9482,68.9482,50300.0
2013-06-05 13:30:00,95.86,95.89,95.62,95.63,39600.0,68.9626,68.9842,68.7899,68.7971,39600.0
2013-06-05 13:35:00,95.62,95.69,95.52,95.69,18200.0,68.7899,68.8403,68.718,68.8403,18200.0
2013-06-05 13:40:00,95.67,95.95,95.66,95.79,23800.0,68.8259,69.0273,68.8187,68.9122,23800.0
2013-06-05 13:45:00,95.79,95.88,95.7,95.71,32000.0,68.9122,68.977,68.8475,68.8547,32000.0
2013-06-05 13:50:00,95.71,95.73,95.54,95.64,47900.0,68.8547,68.8691,68.7324,68.8043,47900.0
2013-06-05 13:55:00,95.63,95.64,95.47,95.53,21400.0,68.7971,68.8043,68.682,68.7252,21400.0
2013-06-05 14:00:00,95.57,95.69,95.41,95.59,30000.0,68.754,68.8403,68.6389,68.7684,30000.0
2013-06-05 14:05:00,95.63,95.73,95.56,95.63,30800.0,68.7971,68.8691,68.7468,68.7971,30800.0
2013-06-05 14:10:00,95.64,95.73,95.51,95.54,30400.0,68.8043,68.8691,68.7108,68.7324,30400.0
2013-06-05 14:15:00,95.58,95.69,95.58,95.63,23300.0,68.7612,68.8403,68.7612,68.7971,23300.0
2013-06-05 14:20:00,95.64,95.65,95.22,95.25,56600.0,68.8043,68.8115,68.5022,68.5238,56600.0
2013-06-05 14:25:00,95.21,95.3,95.08,95.13,27800.0,68.495,68.5597,68.4015,68.4374,27800.0
2013-06-05 14:30:00,95.12,95.19,95.02,95.04,61000.0,68.4302,68.4806,68.3583,68.3727,61000.0
2013-06-05 14:35:00,95.04,95.06,94.96,94.98,59400.0,68.3727,68.3871,68.3151,68.3295,59400.0
2013-06-05 14:40:00,94.97,95.18,94.92,95.16,43700.0,68.3223,68.4734,68.2863,68.459,43700.0
2013-06-05 14:45:00,95.18,95.24,95.06,95.09,74300.0,68.4734,68.5166,68.3871,68.4086,74300.0
2013-06-05 14:50:00,95.09,95.28,95.03,95.04,33300.0,68.4086,68.5453,68.3655,68.3727,33300.0
2013-06-05 14:55:00,95.07,95.29,95.04,95.2,23900.0,68.3943,68.5525,68.3727,68.4878,23900.0
2013-06-05 15:00:00,95.21,95.28,95.05,95.06,34300.0,68.495,68.5453,68.3799,68.3871,34300.0
2013-06-05 15:05:00,95.02,95.1,94.93,94.97,56100.0,68.3583,68.4158,68.2935,68.3223,56100.0
2013-06-05 15:10:00,94.96,95.1,94.87,95.07,66900.0,68.3151,68.4158,68.2504,68.3943,66900.0
2013-06-05 15:15:00,95.07,95.13,94.94,94.98,76800.0,68.3943,68.4374,68.3007,68.3295,76800.0
2013-06-05 15:20:00,94.99,94.99,94.84,94.89,120600.0,68.3367,68.3367,68.2288,68.2648,120600.0
2013-06-05 15:25:00,94.89,95.3,94.87,95.27,72500.0,68.2648,68.5597,68.2504,68.5381,72500.0
2013-06-05 15:30:00,95.28,95.32,95.1,95.24,50600.0,68.5453,68.5741,68.4158,68.5166,50600.0
2013-06-05 15:35:00,95.23,95.47,95.21,95.4,45400.0,68.5094,68.682,68.495,68.6317,45400.0
2013-06-05 15:40:00,95.39,95.4,95.02,95.13,69600.0,68.6245,68.6317,68.3583,68.4374,69600.0
2013-06-05 15:45:00,95.15,95.26,95.09,95.2,97100.0,68.4518,68.5309,68.4086,68.4878,97100.0
2013-06-05 15:50:00,95.23,95.29,95.12,95.14,110900.0,68.5094,68.5525,68.4302,68.4446,110900.0
2013-06-05 15:55:00,95.13,95.26,94.57,94.6,450800.0,68.4374,68.5309,68.0346,68.0561,450800.0
2013-06-06 09:30:00,94.9,95.01,94.15,94.92,172200.0,68.272,68.3511,67.7324,68.2863,172200.0
2013-06-06 09:35:00,94.83,95.21,94.83,95.1,73500.0,68.2216,68.495,68.2216,68.4158,73500.0
2013-06-06 09:40:00,95.06,95.2,94.83,95.0,68900.0,68.3871,68.4878,68.2216,68.3439,68900.0
2013-06-06 09:45:00,95.04,95.51,94.86,95.29,78900.0,68.3727,68.7108,68.2432,68.5525,78900.0
2013-06-06 09:50:00,95.26,95.28,94.81,94.87,78600.0,68.5309,68.5453,68.2072,68.2504,78600.0
2013-06-06 09:55:00,94.9,95.01,94.66,94.76,53000.0,68.272,68.3511,68.0993,68.1712,53000.0
2013-06-06 10:00:00,94.77,95.08,94.76,94.95,63400.0,68.1784,68.4015,68.1712,68.3079,63400.0
2013-06-06 10:05:00,94.97,95.04,94.93,95.01,56400.0,68.3223,68.3727,68.2935,68.3511,56400.0
2013-06-06 10:10:00,95.01,95.04,94.94,95.03,122500.0,68.3511,68.3727,68.3007,68.3655,122500.0
2013-06-06 10:15:00,95.03,95.15,94.87,94.93,60100.0,68.3655,68.4518,68.2504,68.2935,60100.0
2013-06-06 10:20:00,94.96,95.11,94.94,95.06,84700.0,68.3151,68.423,68.3007,68.3871,84700.0
2013-06-06 10:25:00,95.09,95.3,95.07,95.21,38400.0,68.4086,68.5597,68.3943,68.495,38400.0
2013-06-06 10:30:00,95.2,95.58,95.17,95.41,56600.0,68.4878,68.7612,68.4662,68.6389,56600.0
2013-06-06 10:35:00,95.4,95.43,95.07,95.18,87100.0,68.6317,68.6532,68.3943,68.4734,87100.0
2013-06-06 10:40:00,95.19,95.33,95.19,95.27,31900.0,68.4806,68.5813,68.4806,68.5381,31900.0
2013-06-06 10:45:00,95.23,95.37,95.19,95.37,49800.0,68.5094,68.6101,68.4806,68.6101,49800.0
2013-06-06 10:50:00,95.37,95.44,95.27,95.33,31300.0,68.6101,68.6604,68.5381,68.5813,31300.0
2013-06-06 10:55:00,95.35,95.61,95.28,95.6,80200.0,68.5957,68.7827,68.5453,68.7755,80200.0
2013-06-06 11:00:00,95.59,95.6,95.49,95.52,47700.0,68.7684,68.7755,68.6964,68.718,47700.0
2013-06-06 11:05:00,95.51,95.74,95.49,95.71,35300.0,68.7108,68.8763,68.6964,68.8547,35300.0
2013-06-06 11:10:00,95.73,95.98,95.71,95.89,62600.0,68.8691,69.0489,68.8547,68.9842,62600.0
2013-06-06 11:15:00,95.9,95.97,95.83,95.91,50300.0,68.9914,69.0417,68.941,68.9986,50300.0
2013-06-06 11:20:00,95.89,95.9,95.51,95.59,32600.0,68.9842,68.9914,68.7108,68.7684,32600.0
2013-06-06 11:25:00,95.59,95.68,95.47,95.54,56200.0,68.7684,68.8331,68.682,68.7324,56200.0
2013-06-06 11:30:00,95.6,95.73,95.58,95.72,44500.0,68.7755,68.8691,68.7612,68.8619,44500.0
2013-06-06 11:35:00,95.72,95.77,95.58,95.77,46300.0,68.8619,68.8978,68.7612,68.8978,46300.0
2013-06-06 11:40:00,95.78,95.91,95.76,95.88,46800.0,68.905,68.9986,68.8907,68.977,46800.0
2013-06-06 11:45:00,95.88,95.95,95.85,95.91,25700.0,68.977,69.0273,68.9554,68.9986,25700.0
2013-06-06 11:50:00,95.92,95.96,95.84,95.86,29500.0,69.0058,69.0345,68.9482,68.9626,29500.0
2013-06-06 11:55:00,95.84,95.86,95.37,95.55,52700.0,68.9482,68.9626,68.6101,68.7396,52700.0
2013-06-06 12:00:00,95.55,95.68,95.43,95.5,41100.0,68.7396,68.8331,68.6532,68.7036,41100.0
2013-06-06 12:05:00,95.47,95.58,95.34,95.37,30200.0,68.682,68.7612,68.5885,68.6101,30200.0
2013-06-06 12:10:00,95.4,95.57,95.37,95.44,26000.0,68.6317,68.754,68.6101,68.6604,26000.0
2013-06-06 12:15:00,95.44,95.61,95.35,95.5,24400.0,68.6604,68.7827,68.5957,68.7036,24400.0
2013-06-06 12:20:00,95.46,95.51,95.26,95.28,42500.0,68.6748,68.7108,68.5309,68.5453,42500.0
2013-06-06 12:25:00,95.29,95.39,94.94,95.35,78600.0,68.5525,68.6245,68.3007,68.5957,78600.0
2013-06-06 12:30:00,95.37,95.38,95.08,95.24,37900.0,68.6101,68.6173,68.4015,68.5166,37900.0
2013-06-06 12:35:00,95.24,95.4,95.2,95.21,25100.0,68.5166,68.6317,68.4878,68.495,25100.0
2013-06-06 12:40:00,95.21,95.41,95.17,95.38,39700.0,68.495,68.6389,68.4662,68.6173,39700.0
2013-06-06 12:45:00,95.36,95.36,95.16,95.25,33900.0,68.6029,68.6029,68.459,68.5238,33900.0
2013-06-06 12:50:00,95.25,95.27,94.98,95.02,44300.0,68.5238,68.5381,68.3295,68.3583,44300.0
2013-06-06 12:55:00,95.0,95.09,94.89,95.09,42800.0,68.3439,68.4086,68.2648,68.4086,42800.0
2013-06-06 13:00:00,95.11,95.3,95.11,95.19,24800.0,68.423,68.5597,68.423,68.4806,24800.0
2013-06-06 13:05:00,95.22,95.65,95.21,95.53,29300.0,68.5022,68.8115,68.495,68.7252,29300.0
2013-06-06 13:10:00,95.52,95.75,95.52,95.66,30200.0,68.718,68.8835,68.718,68.8187,30200.0
2013-06-06 13:15:00,95.65,95.73,95.58,95.6,17900.0,68.8115,68.8691,68.7612,68.7755,17900.0
2013-06-06 13:20:00,95.58,95.58,95.35,95.39,24100.0,68.7612,68.7612,68.5957,68.6245,24100.0
2013-06-06 13:25:00,95.36,95.62,95.36,95.55,17000.0,68.6029,68.7899,68.6029,68.7396,17000.0
2013-06-06 13:30:00,95.59,95.82,95.58,95.8,79900.0,68.7684,68.9338,68.7612,68.9194,79900.0
2013-06-06 13:35:00,95.81,96.13,95.77,96.06,45500.0,68.9266,69.1568,68.8978,69.1065,45500.0
2013-06-06 13:40:00,96.07,96.08,95.93,95.99,52300.0,69.1137,69.1209,69.013,69.0561,52300.0
2013-06-06 13:45:00,96.0,96.07,95.94,96.07,38100.0,69.0633,69.1137,69.0201,69.1137,38100.0
2013-06-06 13:50:00,96.05,96.27,96.03,96.26,39100.0,69.0993,69.2576,69.0849,69.2504,39100.0
2013-06-06 13:55:00,96.26,96.5,96.25,96.48,23200.0,69.2504,69.423,69.2432,69.4086,23200.0
2013-06-06 14:00:00,96.48,96.48,96.26,96.29,48800.0,69.4086,69.4086,69.2504,69.2719,48800.0
2013-06-06 14:05:00,96.31,96.37,96.3,96.33,38700.0,69.2863,69.3295,69.2791,69.3007,38700.0
2013-06-06 14:10:00,96.32,96.62,96.31,96.43,34000.0,69.2935,69.5093,69.2863,69.3727,34000.0
2013-06-06 14:15:00,96.39,96.46,96.31,96.36,21800.0,69.3439,69.3942,69.2863,69.3223,21800.0
2013-06-06 14:20:00,96.35,96.58,96.35,96.58,13600.0,69.3151,69.4806,69.3151,69.4806,13600.0
2013-06-06 14:25:00,96.57,96.81,96.56,96.81,30800.0,69.4734,69.646,69.4662,69.646,30800.0
2013-06-06 14:30:00,96.82,96.88,96.79,96.79,32600.0,69.6532,69.6964,69.6316,69.6316,32600.0
2013-06-06 14:35:00,96.79,96.82,96.66,96.74,25100.0,69.6316,69.6532,69.5381,69.5957,25100.0
2013-06-06 14:40:00,96.72,96.94,96.72,96.92,27600.0,69.5813,69.7396,69.5813,69.7252,27600.0
2013-06-06 14:45:00,96.94,97.16,96.93,97.16,40300.0,69.7396,69.8978,69.7324,69.8978,40300.0
2013-06-06 14:50:00,97.16,97.45,97.16,97.25,73500.0,69.8978,70.1065,69.8978,69.9626,73500.0
2013-06-06 14:55:00,97.25,97.38,97.21,97.35,34600.0,69.9626,70.0561,69.9338,70.0345,34600.0
2013-06-06 15:00:00,97.4,97.4,97.19,97.19,34400.0,70.0705,70.0705,69.9194,69.9194,34400.0
2013-06-06 15:05:00,97.19,97.32,97.18,97.21,36800.0,69.9194,70.0129,69.9122,69.9338,36800.0
2013-06-06 15:10:00,97.22,97.26,97.01,97.04,50100.0,69.941,69.9698,69.7899,69.8115,50100.0
2013-06-06 15:15:00,97.05,97.19,96.98,97.14,52300.0,69.8187,69.9194,69.7683,69.8834,52300.0
2013-06-06 15:20:00,97.15,97.2,96.99,97.17,33100.0,69.8906,69.9266,69.7755,69.905,33100.0
2013-06-06 15:25:00,97.18,97.32,97.15,97.3,38100.0,69.9122,70.0129,69.8906,69.9985,38100.0
2013-06-06 15:30:00,97.29,97.45,97.27,97.27,55100.0,69.9914,70.1065,69.977,69.977,55100.0
2013-06-06 15:35:00,97.28,97.34,97.2,97.21,47600.0,69.9842,70.0273,69.9266,69.9338,47600.0
2013-06-06 15:40:00,97.2,97.42,97.2,97.42,68000.0,69.9266,70.0849,69.9266,70.0849,68000.0
2013-06-06 15:45:00,97.43,97.45,97.36,97.4,59500.0,70.0921,70.1065,70.0417,70.0705,59500.0
2013-06-06 15:50:00,97.39,97.51,97.38,97.48,130400.0,70.0633,70.1496,70.0561,70.128,130400.0
2013-06-06 15:55:00,97.47,97.53,97.33,97.49,258600.0,70.1208,70.164,70.0201,70.1352,258600.0
2013-06-07 09:30:00,98.74,99.33,98.63,99.01,180800.0,71.0345,71.4589,70.9554,71.2287,180800.0
2013-06-07 09:35:00,99.0,99.53,99.0,99.32,72600.0,71.2215,71.6028,71.2215,71.4518,72600.0
2013-06-07 09:40:00,99.32,99.76,99.25,99.32,51700.0,71.4518,71.7683,71.4014,71.4518,51700.0
2013-06-07 09:45:00,99.33,99.61,99.17,99.49,39200.0,71.4589,71.6604,71.3438,71.5741,39200.0
2013-06-07 09:50:00,99.48,99.6,99.37,99.58,45000.0,71.5669,71.6532,71.4877,71.6388,45000.0
2013-06-07 09:55:00,99.58,99.74,99.53,99.66,49900.0,71.6388,71.7539,71.6028,71.6964,49900.0
2013-06-07 10:00:00,99.65,100.0,99.65,99.98,57300.0,71.6892,71.941,71.6892,71.9266,57300.0
2013-06-07 10:05:00,99.95,100.26,99.89,100.09,62300.0,71.905,72.128,71.8618,72.0057,62300.0
2013-06-07 10:10:00,100.09,100.25,99.99,100.06,49300.0,72.0057,72.1208,71.9338,71.9841,49300.0
2013-06-07 10:15:00,100.06,100.25,99.96,100.02,22900.0,71.9841,72.1208,71.9122,71.9553,22900.0
2013-06-07 10:20:00,100.02,100.04,99.74,99.75,33900.0,71.9553,71.9697,71.7539,71.7611,33900.0
2013-06-07 10:25:00,99.74,99.86,99.64,99.78,37700.0,71.7539,71.8402,71.682,71.7827,37700.0
2013-06-07 10:30:00,99.77,99.85,99.6,99.85,31000.0,71.7755,71.833,71.6532,71.833,31000.0
2013-06-07 10:35:00,99.84,99.84,99.6,99.63,18100.0,71.8258,71.8258,71.6532,71.6748,18100.0
2013-06-07 10:40:00,99.63,99.73,99.51,99.62,17900.0,71.6748,71.7467,71.5884,71.6676,17900.0
2013-06-07 10:45:00,99.63,99.65,99.38,99.51,22100.0,71.6748,71.6892,71.4949,71.5884,22100.0
2013-06-07 10:50:00,99.52,99.56,99.16,99.19,27800.0,71.5956,71.6244,71.3366,71.3582,27800.0
2013-06-07 10:55:00,99.17,99.22,98.92,99.09,20400.0,71.3438,71.3798,71.164,71.2863,20400.0
2013-06-07 11:00:00,99.11,99.3,99.11,99.28,17900.0,71.3007,71.4374,71.3007,71.423,17900.0
2013-06-07 11:05:00,99.26,99.28,99.19,99.19,20900.0,71.4086,71.423,71.3582,71.3582,20900.0
2013-06-07 11:10:00,99.22,99.3,99.17,99.27,30400.0,71.3798,71.4374,71.3438,71.4158,30400.0
2013-06-07 11:15:00,99.28,99.49,99.25,99.49,27500.0,71.423,71.5741,71.4014,71.5741,27500.0
2013-06-07 11:20:00,99.5,99.81,99.5,99.55,33200.0,71.5812,71.8043,71.5812,71.6172,33200.0
2013-06-07 11:25:00,99.55,99.57,99.39,99.5,28400.0,71.6172,71.6316,71.5021,71.5812,28400.0
2013-06-07 11:30:00,99.47,99.64,99.38,99.47,29100.0,71.5597,71.682,71.4949,71.5597,29100.0
2013-06-07 11:35:00,99.48,99.5,99.14,99.15,25400.0,71.5669,71.5812,71.3223,71.3295,25400.0
2013-06-07 11:40:00,99.13,99.23,99.05,99.15,23000.0,71.3151,71.387,71.2575,71.3295,23000.0
2013-06-07 11:45:00,99.15,99.18,99.06,99.09,22100.0,71.3295,71.351,71.2647,71.2863,22100.0
2013-06-07 11:50:00,99.12,99.31,99.1,99.31,12400.0,71.3079,71.4446,71.2935,71.4446,12400.0
2013-06-07 11:55:00,99.28,99.33,99.0,99.02,15100.0,71.423,71.4589,71.2215,71.2359,15100.0
2013-06-07 12:00:00,98.98,99.0,98.75,98.79,26000.0,71.2072,71.2215,71.0417,71.0705,26000.0
2013-06-07 12:05:00,98.79,98.93,98.75,98.76,12700.0,71.0705,71.1712,71.0417,71.0489,12700.0
2013-06-07 12:10:00,98.76,98.82,98.72,98.73,22300.0,71.0489,71.092,71.0201,71.0273,22300.0
2013-06-07 12:15:00,98.74,98.74,98.59,98.67,17400.0,71.0345,71.0345,70.9266,70.9841,17400.0
2013-06-07 12:20:00,98.69,98.77,98.68,98.71,13200.0,70.9985,71.0561,70.9913,71.0129,13200.0
2013-06-07 12:25:00,98.7,98.74,98.57,98.65,32600.0,71.0057,71.0345,70.9122,70.9697,32600.0
2013-06-07 12:30:00,98.64,98.82,98.62,98.76,24900.0,70.9626,71.092,70.9482,71.0489,24900.0
2013-06-07 12:35:00,98.77,98.79,98.61,98.65,14000.0,71.0561,71.0705,70.941,70.9697,14000.0
2013-06-07 12:40:00,98.64,98.66,98.41,98.42,32600.0,70.9626,70.9769,70.7971,70.8043,32600.0
2013-06-07 12:45:00,98.42,98.54,98.32,98.5,26500.0,70.8043,70.8906,70.7323,70.8618,26500.0
2013-06-07 12:50:00,98.51,98.75,98.49,98.7,25900.0,70.869,71.0417,70.8546,71.0057,25900.0
2013-06-07 12:55:00,98.71,98.71,98.5,98.55,14700.0,71.0129,71.0129,70.8618,70.8978,14700.0
2013-06-07 13:00:00,98.54,98.62,98.5,98.58,11200.0,70.8906,70.9482,70.8618,70.9194,11200.0
2013-06-07 13:05:00,98.59,98.59,98.48,98.53,9800.0,70.9266,70.9266,70.8474,70.8834,9800.0
2013-06-07 13:10:00,98.53,98.65,98.5,98.65,12300.0,70.8834,70.9697,70.8618,70.9697,12300.0
2013-06-07 13:15:00,98.66,98.74,98.66,98.68,11900.0,70.9769,71.0345,70.9769,70.9913,11900.0
2013-06-07 13:20:00,98.68,98.68,98.47,98.54,27700.0,70.9913,70.9913,70.8403,70.8906,27700.0
2013-06-07 13:25:00,98.54,98.72,98.51,98.72,14100.0,70.8906,71.0201,70.869,71.0201,14100.0
2013-06-07 13:30:00,98.73,98.76,98.62,98.63,32200.0,71.0273,71.0489,70.9482,70.9554,32200.0
2013-06-07 13:35:00,98.64,98.76,98.64,98.75,31500.0,70.9626,71.0489,70.9626,71.0417,31500.0
2013-06-07 13:40:00,98.75,98.75,98.63,98.68,16500.0,71.0417,71.0417,70.9554,70.9913,16500.0
2013-06-07 13:45:00,98.68,98.68,98.54,98.65,19100.0,70.9913,70.9913,70.8906,70.9697,19100.0
2013-06-07 13:50:00,98.65,98.68,98.57,98.61,13100.0,70.9697,70.9913,70.9122,70.941,13100.0
2013-06-07 13:55:00,98.67,98.71,98.53,98.55,14800.0,70.9841,71.0129,70.8834,70.8978,14800.0
2013-06-07 14:00:00,98.55,98.68,98.45,98.67,19900.0,70.8978,70.9913,70.8259,70.9841,19900.0
2013-06-07 14:05:00,98.66,98.7,98.56,98.69,16100.0,70.9769,71.0057,70.905,70.9985,16100.0
2013-06-07 14:10:00,98.7,98.73,98.64,98.73,17700.0,71.0057,71.0273,70.9626,71.0273,17700.0
2013-06-07 14:15:00,98.73,98.84,98.73,98.79,17200.0,71.0273,71.1064,71.0273,71.0705,17200.0
2013-06-07 14:20:00,98.78,98.78,98.51,98.56,27900.0,71.0633,71.0633,70.869,70.905,27900.0
2013-06-07 14:25:00,98.57,98.57,98.35,98.43,25700.0,70.9122,70.9122,70.7539,70.8115,25700.0
2013-06-07 14:30:00,98.44,98.55,98.39,98.55,23100.0,70.8187,70.8978,70.7827,70.8978,23100.0
2013-06-07 14:35:00,98.56,98.69,98.56,98.63,20500.0,70.905,70.9985,70.905,70.9554,20500.0
2013-06-07 14:40:00,98.64,98.76,98.62,98.72,14200.0,70.9626,71.0489,70.9482,71.0201,14200.0
2013-06-07 14:45:00,98.71,98.75,98.61,98.7,18400.0,71.0129,71.0417,70.941,71.0057,18400.0
2013-06-07 14:50:00,98.72,98.9,98.71,98.8,31700.0,71.0201,71.1496,71.0129,71.0777,31700.0
2013-06-07 14:55:00,98.79,98.88,98.74,98.74,15200.0,71.0705,71.1352,71.0345,71.0345,15200.0
2013-06-07 15:00:00,98.74,98.74,98.59,98.63,30100.0,71.0345,71.0345,70.9266,70.9554,30100.0
2013-06-07 15:05:00,98.63,98.72,98.59,98.72,55100.0,70.9554,71.0201,70.9266,71.0201,55100.0
2013-06-07 15:10:00,98.72,98.79,98.7,98.72,89200.0,71.0201,71.0705,71.0057,71.0201,89200.0
2013-06-07 15:15:00,98.72,98.86,98.72,98.82,42600.0,71.0201,71.1208,71.0201,71.092,42600.0
2013-06-07 15:20:00,98.82,98.94,98.78,98.93,115100.0,71.092,71.1784,71.0633,71.1712,115100.0
2013-06-07 15:25:00,98.94,99.02,98.93,98.96,48200.0,71.1784,71.2359,71.1712,71.1928,48200.0
2013-06-07 15:30:00,98.96,99.03,98.86,98.98,60800.0,71.1928,71.2431,71.1208,71.2072,60800.0
2013-06-07 15:35:00,98.97,99.02,98.79,98.81,39200.0,71.2,71.2359,71.0705,71.0849,39200.0
2013-06-07 15:40:00,98.8,98.96,98.8,98.94,43900.0,71.0777,71.1928,71.0777,71.1784,43900.0
2013-06-07 15:45:00,98.95,99.1,98.85,99.04,55200.0,71.1856,71.2935,71.1136,71.2503,55200.0
2013-06-07 15:50:00,99.03,99.04,98.88,98.99,152700.0,71.2431,71.2503,71.1352,71.2143,152700.0
2013-06-07 15:55:00,98.99,99.03,98.77,98.84,274100.0,71.2143,71.2431,71.0561,71.1064,274100.0
2013-06-10 09:30:00,98.77,99.44,98.71,99.07,185900.0,71.0561,71.5381,71.0129,71.2719,185900.0
2013-06-10 09:35:00,99.07,99.13,98.79,98.82,71800.0,71.2719,71.3151,71.0705,71.092,71800.0
2013-06-10 09:40:00,98.8,98.93,98.57,98.78,53800.0,71.0777,71.1712,70.9122,71.0633,53800.0
2013-06-10 09:45:00,98.73,98.8,98.57,98.74,49800.0,71.0273,71.0777,70.9122,71.0345,49800.0
2013-06-10 09:50:00,98.73,98.8,98.19,98.38,57100.0,71.0273,71.0777,70.6388,70.7755,57100.0
2013-06-10 09:55:00,98.37,98.59,98.19,98.52,36100.0,70.7683,70.9266,70.6388,70.8762,36100.0
2013-06-10 10:00:00,98.55,98.74,98.44,98.74,57700.0,70.8978,71.0345,70.8187,71.0345,57700.0
2013-06-10 10:05:00,98.73,98.74,98.35,98.48,35900.0,71.0273,71.0345,70.7539,70.8474,35900.0
2013-06-10 10:10:00,98.48,98.48,98.22,98.32,29600.0,70.8474,70.8474,70.6604,70.7323,29600.0
2013-06-10 10:15:00,98.27,98.32,98.15,98.25,24700.0,70.6964,70.7323,70.61,70.682,24700.0
2013-06-10 10:20:00,98.21,98.42,98.08,98.36,35200.0,70.6532,70.8043,70.5597,70.7611,35200.0
2013-06-10 10:25:00,98.36,98.43,98.23,98.38,33100.0,70.7611,70.8115,70.6676,70.7755,33100.0
2013-06-10 10:30:00,98.38,98.61,98.35,98.6,30500.0,70.7755,70.941,70.7539,70.9338,30500.0
2013-06-10 10:35:00,98.59,98.86,98.56,98.86,27900.0,70.9266,71.1208,70.905,71.1208,27900.0
2013-06-10 10:40:00,98.86,98.97,98.82,98.9,17300.0,71.1208,71.2,71.092,71.1496,17300.0
2013-06-10 10:45:00,98.87,98.96,98.82,98.86,20800.0,71.128,71.1928,71.092,71.1208,20800.0
2013-06-10 10:50:00,98.87,99.14,98.87,99.0,27500.0,71.128,71.3223,71.128,71.2215,27500.0
2013-06-10 10:55:00,98.98,98.98,98.67,98.91,32600.0,71.2072,71.2072,70.9841,71.1568,32600.0
2013-06-10 11:00:00,98.91,98.99,98.58,98.58,24500.0,71.1568,71.2143,70.9194,70.9194,24500.0
2013-06-10 11:05:00,98.61,98.79,98.59,98.75,20800.0,70.941,71.0705,70.9266,71.0417,20800.0
2013-06-10 11:10:00,98.76,98.78,98.59,98.72,32900.0,71.0489,71.0633,70.9266,71.0201,32900.0
2013-06-10 11:15:00,98.71,98.72,98.37,98.37,19400.0,71.0129,71.0201,70.7683,70.7683,19400.0
2013-06-10 11:20:00,98.39,98.6,98.39,98.53,34100.0,70.7827,70.9338,70.7827,70.8834,34100.0
2013-06-10 11:25:00,98.54,98.62,98.4,98.4,18100.0,70.8906,70.9482,70.7899,70.7899,18100.0
2013-06-10 11:30:00,98.45,98.5,98.17,98.21,20600.0,70.8259,70.8618,70.6244,70.6532,20600.0
2013-06-10 11:35:00,98.25,98.4,98.25,98.32,21300.0,70.682,70.7899,70.682,70.7323,21300.0
2013-06-10 11:40:00,98.29,98.32,98.18,98.32,16400.0,70.7108,70.7323,70.6316,70.7323,16400.0
2013-06-10 11:45:00,98.32,98.64,98.32,98.55,14900.0,70.7323,70.9626,70.7323,70.8978,14900.0
2013-06-10 11:50:00,98.56,98.59,98.42,98.49,11900.0,70.905,70.9266,70.8043,70.8546,11900.0
2013-06-10 11:55:00,98.47,98.57,98.37,98.54,39300.0,70.8403,70.9122,70.7683,70.8906,39300.0
2013-06-10 12:00:00,98.56,98.66,98.52,98.66,17200.0,70.905,70.9769,70.8762,70.9769,17200.0
2013-06-10 12:05:00,98.67,98.78,98.56,98.56,8400.0,70.9841,71.0633,70.905,70.905,8400.0
2013-06-10 12:10:00,98.52,98.72,98.5,98.61,13200.0,70.8762,71.0201,70.8618,70.941,13200.0
2013-06-10 12:15:00,98.61,98.63,98.58,98.62,7100.0,70.941,70.9554,70.9194,70.9482,7100.0
2013-06-10 12:20:00,98.62,98.82,98.56,98.56,16500.0,70.9482,71.092,70.905,70.905,16500.0
2013-06-10 12:25:00,98.56,98.57,98.38,98.43,13100.0,70.905,70.9122,70.7755,70.8115,13100.0
2013-06-10 12:30:00,98.42,98.5,98.31,98.34,10400.0,70.8043,70.8618,70.7251,70.7467,10400.0
2013-06-10 12:35:00,98.32,98.34,98.23,98.25,13300.0,70.7323,70.7467,70.6676,70.682,13300.0
2013-06-10 12:40:00,98.23,98.24,98.06,98.14,14300.0,70.6676,70.6748,70.5453,70.6028,14300.0
2013-06-10 12:45:00,98.12,98.27,98.1,98.16,14700.0,70.5885,70.6964,70.5741,70.6172,14700.0
2013-06-10 12:50:00,98.15,98.15,97.95,98.06,24000.0,70.61,70.61,70.4662,70.5453,24000.0
2013-06-10 12:55:00,98.04,98.04,97.94,97.96,11700.0,70.5309,70.5309,70.459,70.4734,11700.0
2013-06-10 13:00:00,97.98,98.08,97.87,98.05,10900.0,70.4877,70.5597,70.4086,70.5381,10900.0
2013-06-10 13:05:00,98.05,98.15,98.0,98.15,18200.0,70.5381,70.61,70.5021,70.61,18200.0
2013-06-10 13:10:00,98.15,98.19,98.04,98.08,21700.0,70.61,70.6388,70.5309,70.5597,21700.0
2013-06-10 13:15:00,98.07,98.33,98.06,98.28,28900.0,70.5525,70.7395,70.5453,70.7036,28900.0
2013-06-10 13:20:00,98.27,98.36,98.26,98.34,15000.0,70.6964,70.7611,70.6892,70.7467,15000.0
2013-06-10 13:25:00,98.35,98.44,98.35,98.4,24500.0,70.7539,70.8187,70.7539,70.7899,24500.0
2013-06-10 13:30:00,98.41,98.43,98.31,98.33,90200.0,70.7971,70.8115,70.7251,70.7395,90200.0
2013-06-10 13:35:00,98.31,98.31,98.12,98.2,20300.0,70.7251,70.7251,70.5885,70.646,20300.0
2013-06-10 13:40:00,98.2,98.29,98.17,98.21,18300.0,70.646,70.7108,70.6244,70.6532,18300.0
2013-06-10 13:45:00,98.21,98.27,98.13,98.24,25600.0,70.6532,70.6964,70.5957,70.6748,25600.0
2013-06-10 13:50:00,98.21,98.28,98.17,98.21,20400.0,70.6532,70.7036,70.6244,70.6532,20400.0
2013-06-10 13:55:00,98.22,98.25,98.18,98.22,27000.0,70.6604,70.682,70.6316,70.6604,27000.0
2013-06-10 14:00:00,98.21,98.22,97.99,97.99,23900.0,70.6532,70.6604,70.4949,70.4949,23900.0
2013-06-10 14:05:00,98.0,98.08,97.98,98.04,23500.0,70.5021,70.5597,70.4877,70.5309,23500.0
2013-06-10 14:10:00,98.02,98.11,97.95,98.1,45000.0,70.5165,70.5813,70.4662,70.5741,45000.0
2013-06-10 14:15:00,98.12,98.14,98.03,98.11,26300.0,70.5885,70.6028,70.5237,70.5813,26300.0
2013-06-10 14:20:00,98.08,98.12,98.06,98.09,26300.0,70.5597,70.5885,70.5453,70.5669,26300.0
2013-06-10 14:25:00,98.1,98.25,98.06,98.2,21000.0,70.5741,70.682,70.5453,70.646,21000.0
2013-06-10 14:30:00,98.21,98.35,98.19,98.28,22000.0,70.6532,70.7539,70.6388,70.7036,22000.0
2013-06-10 14:35:00,98.27,98.3,98.17,98.17,16800.0,70.6964,70.718,70.6244,70.6244,16800.0
2013-06-10 14:40:00,98.17,98.17,98.02,98.05,26100.0,70.6244,70.6244,70.5165,70.5381,26100.0
2013-06-10 14:45:00,98.08,98.24,98.06,98.23,17200.0,70.5597,70.6748,70.5453,70.6676,17200.0
2013-06-10 14:50:00,98.23,98.23,98.0,98.1,27400.0,70.6676,70.6676,70.5021,70.5741,27400.0
2013-06-10 14:55:00,98.1,98.2,98.04,98.2,17900.0,70.5741,70.646,70.5309,70.646,17900.0
2013-06-10 15:00:00,98.18,98.23,98.06,98.23,27900.0,70.6316,70.6676,70.5453,70.6676,27900.0
2013-06-10 15:05:00,98.22,98.35,98.12,98.35,28100.0,70.6604,70.7539,70.5885,70.7539,28100.0
2013-06-10 15:10:00,98.35,98.36,98.19,98.19,25400.0,70.7539,70.7611,70.6388,70.6388,25400.0
2013-06-10 15:15:00,98.2,98.25,98.06,98.24,29100.0,70.646,70.682,70.5453,70.6748,29100.0
2013-06-10 15:20:00,98.25,98.3,98.22,98.26,27800.0,70.682,70.718,70.6604,70.6892,27800.0
2013-06-10 15:25:00,98.25,98.29,98.21,98.27,29300.0,70.682,70.7108,70.6532,70.6964,29300.0
2013-06-10 15:30:00,98.3,98.42,98.26,98.42,27300.0,70.718,70.8043,70.6892,70.8043,27300.0
2013-06-10 15:35:00,98.42,98.44,98.32,98.37,26000.0,70.8043,70.8187,70.7323,70.7683,26000.0
2013-06-10 15:40:00,98.37,98.47,98.37,98.45,35900.0,70.7683,70.8403,70.7683,70.8259,35900.0
2013-06-10 15:45:00,98.44,98.46,98.29,98.3,52900.0,70.8187,70.8331,70.7108,70.718,52900.0
2013-06-10 15:50:00,98.3,98.37,98.25,98.28,77700.0,70.718,70.7683,70.682,70.7036,77700.0
2013-06-10 15:55:00,98.3,98.33,98.2,98.3,111700.0,70.718,70.7395,70.646,70.718,111700.0
2013-06-11 09:30:00,97.31,97.36,96.62,96.88,63500.0,70.0057,70.0417,69.5093,69.6964,63500.0
2013-06-11 09:35:00,96.88,97.54,96.78,97.53,54200.0,69.6964,70.1712,69.6245,70.164,54200.0
2013-06-11 09:40:00,97.49,97.59,97.33,97.33,41500.0,70.1352,70.2072,70.0201,70.0201,41500.0
2013-06-11 09:45:00,97.33,97.75,97.26,97.74,42300.0,70.0201,70.3223,69.9698,70.3151,42300.0
2013-06-11 09:50:00,97.78,98.0,97.43,97.52,31200.0,70.3439,70.5021,70.0921,70.1568,31200.0
2013-06-11 09:55:00,97.52,97.63,97.4,97.4,74200.0,70.1568,70.2359,70.0705,70.0705,74200.0
2013-06-11 10:00:00,97.37,97.94,97.35,97.75,95300.0,70.0489,70.459,70.0345,70.3223,95300.0
2013-06-11 10:05:00,97.74,97.98,97.65,97.72,13000.0,70.3151,70.4877,70.2503,70.3007,13000.0
2013-06-11 10:10:00,97.66,97.66,97.45,97.58,20600.0,70.2575,70.2575,70.1065,70.2,20600.0
2013-06-11 10:15:00,97.54,97.59,97.34,97.55,16400.0,70.1712,70.2072,70.0273,70.1784,16400.0
2013-06-11 10:20:00,97.51,97.79,97.41,97.73,20600.0,70.1496,70.3511,70.0777,70.3079,20600.0
2013-06-11 10:25:00,97.74,98.19,97.71,98.05,21200.0,70.3151,70.6388,70.2935,70.5381,21200.0
2013-06-11 10:30:00,98.06,98.24,97.99,98.03,21100.0,70.5453,70.6748,70.4949,70.5237,21100.0
2013-06-11 10:35:00,98.04,98.32,98.04,98.32,10600.0,70.5309,70.7323,70.5309,70.7323,10600.0
2013-06-11 10:40:00,98.28,98.29,98.15,98.23,11600.0,70.7036,70.7108,70.61,70.6676,11600.0
2013-06-11 10:45:00,98.25,98.25,98.07,98.17,11700.0,70.682,70.682,70.5525,70.6244,11700.0
2013-06-11 10:50:00,98.19,98.21,98.0,98.0,12200.0,70.6388,70.6532,70.5021,70.5021,12200.0
2013-06-11 10:55:00,97.99,98.19,97.91,98.01,9900.0,70.4949,70.6388,70.4374,70.5093,9900.0
2013-06-11 11:00:00,98.03,98.14,97.96,98.02,11600.0,70.5237,70.6028,70.4734,70.5165,11600.0
2013-06-11 11:05:00,98.05,98.15,97.85,98.08,10400.0,70.5381,70.61,70.3942,70.5597,10400.0
2013-06-11 11:10:00,98.06,98.2,98.06,98.19,19900.0,70.5453,70.646,70.5453,70.6388,19900.0
2013-06-11 11:15:00,98.19,98.48,98.15,98.42,39600.0,70.6388,70.8474,70.61,70.8043,39600.0
2013-06-11 11:20:00,98.42,98.58,98.36,98.43,13600.0,70.8043,70.9194,70.7611,70.8115,13600.0
2013-06-11 11:25:00,98.4,98.73,98.4,98.73,13100.0,70.7899,71.0273,70.7899,71.0273,13100.0
2013-06-11 11:30:00,98.68,98.89,98.63,98.65,16800.0,70.9913,71.1424,70.9554,70.9697,16800.0
2013-06-11 11:35:00,98.64,98.68,98.55,98.56,20200.0,70.9626,70.9913,70.8978,70.905,20200.0
2013-06-11 11:40:00,98.58,98.65,98.49,98.55,13900.0,70.9194,70.9697,70.8546,70.8978,13900.0
2013-06-11 11:45:00,98.55,98.62,98.52,98.62,19200.0,70.8978,70.9482,70.8762,70.9482,19200.0
2013-06-11 11:50:00,98.6,98.68,98.44,98.47,7900.0,70.9338,70.9913,70.8187,70.8403,7900.0
2013-06-11 11:55:00,98.46,98.63,98.46,98.61,12700.0,70.8331,70.9554,70.8331,70.941,12700.0
2013-06-11 12:00:00,98.6,98.72,98.56,98.72,7900.0,70.9338,71.0201,70.905,71.0201,7900.0
2013-06-11 12:05:00,98.69,98.74,98.68,98.71,7200.0,70.9985,71.0345,70.9913,71.0129,7200.0
2013-06-11 12:10:00,98.71,98.85,98.69,98.73,15500.0,71.0129,71.1136,70.9985,71.0273,15500.0
2013-06-11 12:15:00,98.73,98.76,98.6,98.64,11900.0,71.0273,71.0489,70.9338,70.9626,11900.0
2013-06-11 12:20:00,98.6,98.75,98.6,98.66,4900.0,70.9338,71.0417,70.9338,70.9769,4900.0
2013-06-11 12:25:00,98.68,98.78,98.66,98.76,12500.0,70.9913,71.0633,70.9769,71.0489,12500.0
2013-06-11 12:30:00,98.79,98.88,98.79,98.85,9400.0,71.0705,71.1352,71.0705,71.1136,9400.0
2013-06-11 12:35:00,98.83,98.83,98.73,98.79,13200.0,71.0992,71.0992,71.0273,71.0705,13200.0
2013-06-11 12:40:00,98.81,98.9,98.81,98.9,8500.0,71.0849,71.1496,71.0849,71.1496,8500.0
2013-06-11 12:45:00,98.91,98.97,98.85,98.92,15000.0,71.1568,71.2,71.1136,71.164,15000.0
2013-06-11 12:50:00,98.9,98.9,98.79,98.79,26800.0,71.1496,71.1496,71.0705,71.0705,26800.0
2013-06-11 12:55:00,98.81,98.88,98.8,98.83,11000.0,71.0849,71.1352,71.0777,71.0992,11000.0
2013-06-11 13:00:00,98.84,98.95,98.82,98.93,10300.0,71.1064,71.1856,71.092,71.1712,10300.0
2013-06-11 13:05:00,98.94,99.0,98.91,98.92,17300.0,71.1784,71.2215,71.1568,71.164,17300.0
2013-06-11 13:10:00,98.91,99.01,98.76,98.76,15200.0,71.1568,71.2287,71.0489,71.0489,15200.0
2013-06-11 13:15:00,98.76,98.89,98.73,98.73,9300.0,71.0489,71.1424,71.0273,71.0273,9300.0
2013-06-11 13:20:00,98.7,98.72,98.59,98.67,11800.0,71.0057,71.0201,70.9266,70.9841,11800.0
2013-06-11 13:25:00,98.65,98.65,98.29,98.33,10800.0,70.9697,70.9697,70.7108,70.7395,10800.0
2013-06-11 13:30:00,98.34,98.34,97.96,97.96,27700.0,70.7467,70.7467,70.4734,70.4734,27700.0
2013-06-11 13:35:00,97.96,98.11,97.94,98.08,16000.0,70.4734,70.5813,70.459,70.5597,16000.0
2013-06-11 13:40:00,98.07,98.08,97.91,98.04,28200.0,70.5525,70.5597,70.4374,70.5309,28200.0
2013-06-11 13:45:00,98.03,98.16,98.01,98.1,9900.0,70.5237,70.6172,70.5093,70.5741,9900.0
2013-06-11 13:50:00,98.08,98.18,98.0,98.04,10500.0,70.5597,70.6316,70.5021,70.5309,10500.0
2013-06-11 13:55:00,98.01,98.07,97.74,97.76,14000.0,70.5093,70.5525,70.3151,70.3295,14000.0
2013-06-11 14:00:00,97.74,97.9,97.66,97.81,16000.0,70.3151,70.4302,70.2575,70.3654,16000.0
2013-06-11 14:05:00,97.8,97.95,97.76,97.91,13800.0,70.3582,70.4662,70.3295,70.4374,13800.0
2013-06-11 14:10:00,97.96,98.11,97.82,98.07,10800.0,70.4734,70.5813,70.3726,70.5525,10800.0
2013-06-11 14:15:00,98.06,98.29,98.06,98.22,16600.0,70.5453,70.7108,70.5453,70.6604,16600.0
2013-06-11 14:20:00,98.24,98.37,98.21,98.36,9200.0,70.6748,70.7683,70.6532,70.7611,9200.0
2013-06-11 14:25:00,98.32,98.32,98.14,98.25,8400.0,70.7323,70.7323,70.6028,70.682,8400.0
2013-06-11 14:30:00,98.3,98.41,98.2,98.3,15500.0,70.718,70.7971,70.646,70.718,15500.0
2013-06-11 14:35:00,98.32,98.45,98.32,98.38,11500.0,70.7323,70.8259,70.7323,70.7755,11500.0
2013-06-11 14:40:00,98.42,98.49,98.27,98.27,16800.0,70.8043,70.8546,70.6964,70.6964,16800.0
2013-06-11 14:45:00,98.28,98.4,98.26,98.33,17100.0,70.7036,70.7899,70.6892,70.7395,17100.0
2013-06-11 14:50:00,98.33,98.42,98.23,98.28,13700.0,70.7395,70.8043,70.6676,70.7036,13700.0
2013-06-11 14:55:00,98.33,98.71,98.32,98.71,26900.0,70.7395,71.0129,70.7323,71.0129,26900.0
2013-06-11 15:00:00,98.72,98.81,98.67,98.81,38300.0,71.0201,71.0849,70.9841,71.0849,38300.0
2013-06-11 15:05:00,98.83,98.97,98.8,98.85,27800.0,71.0992,71.2,71.0777,71.1136,27800.0
2013-06-11 15:10:00,98.82,98.87,98.74,98.81,28800.0,71.092,71.128,71.0345,71.0849,28800.0
2013-06-11 15:15:00,98.83,98.86,98.67,98.79,35200.0,71.0992,71.1208,70.9841,71.0705,35200.0
2013-06-11 15:20:00,98.76,98.86,98.61,98.77,30400.0,71.0489,71.1208,70.941,71.0561,30400.0
2013-06-11 15:25:00,98.76,98.81,98.45,98.51,21300.0,71.0489,71.0849,70.8259,70.869,21300.0
2013-06-11 15:30:00,98.51,98.56,98.31,98.32,41700.0,70.869,70.905,70.7251,70.7323,41700.0
2013-06-11 15:35:00,98.35,98.47,98.27,98.27,29400.0,70.7539,70.8403,70.6964,70.6964,29400.0
2013-06-11 15:40:00,98.28,98.34,98.02,98.05,37000.0,70.7036,70.7467,70.5165,70.5381,37000.0
2013-06-11 15:45:00,98.04,98.1,97.9,98.1,58500.0,70.5309,70.5741,70.4302,70.5741,58500.0
2013-06-11 15:50:00,98.09,98.15,97.93,97.93,75500.0,70.5669,70.61,70.4518,70.4518,75500.0
2013-06-11 15:55:00,97.94,98.11,97.88,97.92,134400.0,70.459,70.5813,70.4158,70.4446,134400.0
2013-06-12 09:30:00,98.97,99.5,98.17,98.67,139300.0,71.2,71.5812,70.6244,70.9841,139300.0
2013-06-12 09:35:00,98.68,98.82,98.13,98.13,87500.0,70.9913,71.092,70.5957,70.5957,87500.0
2013-06-12 09:40:00,98.25,98.46,98.06,98.34,61300.0,70.682,70.8331,70.5453,70.7467,61300.0
2013-06-12 09:45:00,98.4,98.47,98.02,98.1,21600.0,70.7899,70.8403,70.5165,70.5741,21600.0
2013-06-12 09:50:00,98.09,98.28,98.05,98.1,9400.0,70.5669,70.7036,70.5381,70.5741,9400.0
2013-06-12 09:55:00,98.08,98.22,97.78,97.81,23600.0,70.5597,70.6604,70.3439,70.3654,23600.0
2013-06-12 10:00:00,97.82,97.82,97.35,97.56,28700.0,70.3726,70.3726,70.0345,70.1856,28700.0
2013-06-12 10:05:00,97.62,97.81,97.56,97.77,29200.0,70.2288,70.3654,70.1856,70.3367,29200.0
2013-06-12 10:10:00,97.74,97.86,97.61,97.78,19700.0,70.3151,70.4014,70.2216,70.3439,19700.0
2013-06-12 10:15:00,97.79,97.81,97.35,97.41,32000.0,70.3511,70.3654,70.0345,70.0777,32000.0
2013-06-12 10:20:00,97.42,97.72,97.41,97.65,14600.0,70.0849,70.3007,70.0777,70.2503,14600.0
2013-06-12 10:25:00,97.63,97.65,97.54,97.65,12200.0,70.2359,70.2503,70.1712,70.2503,12200.0
2013-06-12 10:30:00,97.62,97.78,97.58,97.72,32400.0,70.2288,70.3439,70.2,70.3007,32400.0
2013-06-12 10:35:00,97.65,97.72,97.5,97.5,35800.0,70.2503,70.3007,70.1424,70.1424,35800.0
2013-06-12 10:40:00,97.43,97.5,97.17,97.43,19200.0,70.0921,70.1424,69.905,70.0921,19200.0
2013-06-12 10:45:00,97.38,97.41,96.91,97.22,32100.0,70.0561,70.0777,69.718,69.941,32100.0
2013-06-12 10:50:00,97.2,97.25,96.8,96.89,38500.0,69.9266,69.9626,69.6388,69.7036,38500.0
2013-06-12 10:55:00,96.87,97.03,96.8,96.99,23700.0,69.6892,69.8043,69.6388,69.7755,23700.0
2013-06-12 11:00:00,97.02,97.18,96.92,97.15,20000.0,69.7971,69.9122,69.7252,69.8906,20000.0
2013-06-12 11:05:00,97.13,97.35,97.09,97.27,22900.0,69.8762,70.0345,69.8475,69.977,22900.0
2013-06-12 11:10:00,97.26,97.26,96.91,97.02,17800.0,69.9698,69.9698,69.718,69.7971,17800.0
2013-06-12 11:15:00,96.99,97.1,96.82,97.1,21200.0,69.7755,69.8547,69.6532,69.8547,21200.0
2013-06-12 11:20:00,97.06,97.2,97.06,97.19,25700.0,69.8259,69.9266,69.8259,69.9194,25700.0
2013-06-12 11:25:00,97.14,97.14,96.95,96.97,10800.0,69.8834,69.8834,69.7468,69.7611,10800.0
2013-06-12 11:30:00,96.98,97.23,96.89,97.23,48900.0,69.7683,69.9482,69.7036,69.9482,48900.0
2013-06-12 11:35:00,97.17,97.2,96.86,96.88,43500.0,69.905,69.9266,69.682,69.6964,43500.0
2013-06-12 11:40:00,96.87,96.98,96.66,96.91,61700.0,69.6892,69.7683,69.5381,69.718,61700.0
2013-06-12 11:45:00,96.88,97.03,96.66,96.79,28500.0,69.6964,69.8043,69.5381,69.6316,28500.0
2013-06-12 11:50:00,96.8,96.91,96.57,96.65,30500.0,69.6388,69.718,69.4734,69.5309,30500.0
2013-06-12 11:55:00,96.62,96.68,96.35,96.59,21900.0,69.5093,69.5525,69.3151,69.4878,21900.0
2013-06-12 12:00:00,96.6,96.6,96.34,96.6,17000.0,69.495,69.495,69.3079,69.495,17000.0
2013-06-12 12:05:00,96.56,96.59,96.4,96.42,13600.0,69.4662,69.4878,69.3511,69.3655,13600.0
2013-06-12 12:10:00,96.42,96.46,96.12,96.16,42100.0,69.3655,69.3942,69.1496,69.1784,42100.0
2013-06-12 12:15:00,96.15,96.23,95.97,96.23,26600.0,69.1712,69.2288,69.0417,69.2288,26600.0
2013-06-12 12:20:00,96.23,96.31,96.13,96.25,20000.0,69.2288,69.2863,69.1568,69.2432,20000.0
2013-06-12 12:25:00,96.25,96.51,96.25,96.46,12500.0,69.2432,69.4302,69.2432,69.3942,12500.0
2013-06-12 12:30:00,96.45,96.51,96.35,96.41,34600.0,69.387,69.4302,69.3151,69.3583,34600.0
2013-06-12 12:35:00,96.41,96.47,96.31,96.34,17800.0,69.3583,69.4014,69.2863,69.3079,17800.0
2013-06-12 12:40:00,96.31,96.61,96.28,96.55,25100.0,69.2863,69.5022,69.2647,69.459,25100.0
2013-06-12 12:45:00,96.6,96.74,96.58,96.68,21400.0,69.495,69.5957,69.4806,69.5525,21400.0
2013-06-12 12:50:00,96.72,96.73,96.57,96.63,16300.0,69.5813,69.5885,69.4734,69.5165,16300.0
2013-06-12 12:55:00,96.64,96.79,96.64,96.68,7400.0,69.5237,69.6316,69.5237,69.5525,7400.0
2013-06-12 13:00:00,96.69,96.72,96.62,96.68,10300.0,69.5597,69.5813,69.5093,69.5525,10300.0
2013-06-12 13:05:00,96.63,96.99,96.62,96.91,16600.0,69.5165,69.7755,69.5093,69.718,16600.0
2013-06-12 13:10:00,96.97,96.99,96.88,96.92,9400.0,69.7611,69.7755,69.6964,69.7252,9400.0
2013-06-12 13:15:00,96.93,96.94,96.81,96.81,10700.0,69.7324,69.7396,69.646,69.646,10700.0
2013-06-12 13:20:00,96.8,96.81,96.51,96.52,18300.0,69.6388,69.646,69.4302,69.4374,18300.0
2013-06-12 13:25:00,96.52,96.65,96.47,96.5,13800.0,69.4374,69.5309,69.4014,69.423,13800.0
2013-06-12 13:30:00,96.54,96.69,96.48,96.48,14600.0,69.4518,69.5597,69.4086,69.4086,14600.0
2013-06-12 13:35:00,96.48,96.55,96.43,96.48,13800.0,69.4086,69.459,69.3727,69.4086,13800.0
2013-06-12 13:40:00,96.47,96.62,96.35,96.62,25000.0,69.4014,69.5093,69.3151,69.5093,25000.0
2013-06-12 13:45:00,96.61,96.62,96.45,96.6,13500.0,69.5022,69.5093,69.387,69.495,13500.0
2013-06-12 13:50:00,96.58,96.7,96.4,96.7,13700.0,69.4806,69.5669,69.3511,69.5669,13700.0
2013-06-12 13:55:00,96.68,96.71,96.56,96.61,15600.0,69.5525,69.5741,69.4662,69.5022,15600.0
2013-06-12 14:00:00,96.61,96.82,96.5,96.57,26500.0,69.5022,69.6532,69.423,69.4734,26500.0
2013-06-12 14:05:00,96.61,96.65,96.45,96.61,19000.0,69.5022,69.5309,69.387,69.5022,19000.0
2013-06-12 14:10:00,96.6,96.6,96.29,96.35,23100.0,69.495,69.495,69.2719,69.3151,23100.0
2013-06-12 14:15:00,96.36,96.44,96.25,96.34,23300.0,69.3223,69.3799,69.2432,69.3079,23300.0
2013-06-12 14:20:00,96.35,96.52,96.35,96.48,16900.0,69.3151,69.4374,69.3151,69.4086,16900.0
2013-06-12 14:25:00,96.48,96.49,96.33,96.37,11500.0,69.4086,69.4158,69.3007,69.3295,11500.0
2013-06-12 14:30:00,96.36,96.45,96.28,96.36,22400.0,69.3223,69.387,69.2647,69.3223,22400.0
2013-06-12 14:35:00,96.38,96.47,96.37,96.43,10300.0,69.3367,69.4014,69.3295,69.3727,10300.0
2013-06-12 14:40:00,96.41,96.58,96.41,96.49,19400.0,69.3583,69.4806,69.3583,69.4158,19400.0
2013-06-12 14:45:00,96.47,96.48,96.25,96.25,17200.0,69.4014,69.4086,69.2432,69.2432,17200.0
2013-06-12 14:50:00,96.24,96.49,96.24,96.49,23600.0,69.236,69.4158,69.236,69.4158,23600.0
2013-06-12 14:55:00,96.46,96.5,96.33,96.46,38300.0,69.3942,69.423,69.3007,69.3942,38300.0
2013-06-12 15:00:00,96.44,96.47,96.3,96.39,48900.0,69.3799,69.4014,69.2791,69.3439,48900.0
2013-06-12 15:05:00,96.39,96.49,96.33,96.46,35700.0,69.3439,69.4158,69.3007,69.3942,35700.0
2013-06-12 15:10:00,96.42,96.48,96.31,96.36,31000.0,69.3655,69.4086,69.2863,69.3223,31000.0
2013-06-12 15:15:00,96.39,96.44,96.25,96.32,53000.0,69.3439,69.3799,69.2432,69.2935,53000.0
2013-06-12 15:20:00,96.33,96.5,96.26,96.45,52000.0,69.3007,69.423,69.2504,69.387,52000.0
2013-06-12 15:25:00,96.44,96.54,96.39,96.53,28900.0,69.3799,69.4518,69.3439,69.4446,28900.0
2013-06-12 15:30:00,96.51,96.53,96.39,96.47,30700.0,69.4302,69.4446,69.3439,69.4014,30700.0
2013-06-12 15:35:00,96.47,96.58,96.45,96.5,51100.0,69.4014,69.4806,69.387,69.423,51100.0
2013-06-12 15:40:00,96.51,96.57,96.43,96.55,51600.0,69.4302,69.4734,69.3727,69.459,51600.0
2013-06-12 15:45:00,96.52,96.62,96.47,96.54,38100.0,69.4374,69.5093,69.4014,69.4518,38100.0
2013-06-12 15:50:00,96.54,96.62,96.48,96.52,86700.0,69.4518,69.5093,69.4086,69.4374,86700.0
2013-06-12 15:55:00,96.52,96.53,96.31,96.36,165600.0,69.4374,69.4446,69.2863,69.3223,165600.0
2013-06-13 09:30:00,96.38,96.83,96.24,96.43,115000.0,69.3367,69.6604,69.236,69.3727,115000.0
2013-06-13 09:35:00,96.43,96.52,95.94,96.12,48900.0,69.3727,69.4374,69.0201,69.1496,48900.0
2013-06-13 09:40:00,96.12,96.63,96.04,96.58,91100.0,69.1496,69.5165,69.0921,69.4806,91100.0
2013-06-13 09:45:00,96.53,96.63,96.36,96.55,30200.0,69.4446,69.5165,69.3223,69.459,30200.0
2013-06-13 09:50:00,96.55,96.62,96.33,96.51,27800.0,69.459,69.5093,69.3007,69.4302,27800.0
2013-06-13 09:55:00,96.51,96.9,96.44,96.9,45000.0,69.4302,69.7108,69.3799,69.7108,45000.0
2013-06-13 10:00:00,96.89,96.96,96.84,96.87,21700.0,69.7036,69.7539,69.6676,69.6892,21700.0
2013-06-13 10:05:00,96.88,96.89,96.46,96.5,30300.0,69.6964,69.7036,69.3942,69.423,30300.0
2013-06-13 10:10:00,96.5,96.64,96.48,96.53,28100.0,69.423,69.5237,69.4086,69.4446,28100.0
2013-06-13 10:15:00,96.51,97.01,96.5,96.76,29900.0,69.4302,69.7899,69.423,69.6101,29900.0
2013-06-13 10:20:00,96.74,96.82,96.49,96.74,25500.0,69.5957,69.6532,69.4158,69.5957,25500.0
2013-06-13 10:25:00,96.75,97.43,96.75,97.31,36700.0,69.6029,70.0921,69.6029,70.0057,36700.0
2013-06-13 10:30:00,97.3,97.58,97.26,97.56,34900.0,69.9985,70.2,69.9698,70.1856,34900.0
2013-06-13 10:35:00,97.58,97.62,97.44,97.52,26900.0,70.2,70.2288,70.0993,70.1568,26900.0
2013-06-13 10:40:00,97.52,97.54,97.24,97.4,34900.0,70.1568,70.1712,69.9554,70.0705,34900.0
2013-06-13 10:45:00,97.39,97.73,97.39,97.62,42600.0,70.0633,70.3079,70.0633,70.2288,42600.0
2013-06-13 10:50:00,97.6,97.65,97.47,97.49,24700.0,70.2144,70.2503,70.1208,70.1352,24700.0
2013-06-13 10:55:00,97.48,97.48,97.04,97.07,26600.0,70.128,70.128,69.8115,69.8331,26600.0
2013-06-13 11:00:00,97.04,97.27,96.97,97.13,67200.0,69.8115,69.977,69.7611,69.8762,67200.0
2013-06-13 11:05:00,97.17,97.27,96.93,97.14,50200.0,69.905,69.977,69.7324,69.8834,50200.0
2013-06-13 11:10:00,97.15,97.23,97.08,97.19,31100.0,69.8906,69.9482,69.8403,69.9194,31100.0
2013-06-13 11:15:00,97.23,97.27,97.06,97.06,56100.0,69.9482,69.977,69.8259,69.8259,56100.0
2013-06-13 11:20:00,97.06,97.19,97.0,97.19,27300.0,69.8259,69.9194,69.7827,69.9194,27300.0
2013-06-13 11:25:00,97.19,97.23,97.14,97.16,12000.0,69.9194,69.9482,69.8834,69.8978,12000.0
2013-06-13 11:30:00,97.16,97.17,96.97,97.01,17300.0,69.8978,69.905,69.7611,69.7899,17300.0
2013-06-13 11:35:00,97.01,97.09,96.87,97.08,19600.0,69.7899,69.8475,69.6892,69.8403,19600.0
2013-06-13 11:40:00,97.07,97.19,97.07,97.16,17800.0,69.8331,69.9194,69.8331,69.8978,17800.0
2013-06-13 11:45:00,97.14,97.15,97.06,97.13,7300.0,69.8834,69.8906,69.8259,69.8762,7300.0
2013-06-13 11:50:00,97.12,97.16,97.07,97.1,10900.0,69.8691,69.8978,69.8331,69.8547,10900.0
2013-06-13 11:55:00,97.1,97.22,97.1,97.22,13000.0,69.8547,69.941,69.8547,69.941,13000.0
2013-06-13 12:00:00,97.24,97.36,97.23,97.31,16600.0,69.9554,70.0417,69.9482,70.0057,16600.0
2013-06-13 12:05:00,97.31,97.35,97.23,97.25,6800.0,70.0057,70.0345,69.9482,69.9626,6800.0
2013-06-13 12:10:00,97.26,97.31,97.2,97.2,6200.0,69.9698,70.0057,69.9266,69.9266,6200.0
2013-06-13 12:15:00,97.18,97.25,97.14,97.15,12900.0,69.9122,69.9626,69.8834,69.8906,12900.0
2013-06-13 12:20:00,97.15,97.17,97.09,97.17,17800.0,69.8906,69.905,69.8475,69.905,17800.0
2013-06-13 12:25:00,97.15,97.23,97.15,97.22,12100.0,69.8906,69.9482,69.8906,69.941,12100.0
2013-06-13 12:30:00,97.24,97.31,97.21,97.31,11300.0,69.9554,70.0057,69.9338,70.0057,11300.0
2013-06-13 12:35:00,97.31,97.37,97.31,97.32,26800.0,70.0057,70.0489,70.0057,70.0129,26800.0
2013-06-13 12:40:00,97.32,97.44,97.3,97.44,27000.0,70.0129,70.0993,69.9985,70.0993,27000.0
2013-06-13 12:45:00,97.45,97.52,97.42,97.44,23700.0,70.1065,70.1568,70.0849,70.0993,23700.0
2013-06-13 12:50:00,97.44,97.66,97.44,97.64,15000.0,70.0993,70.2575,70.0993,70.2431,15000.0
2013-06-13 12:55:00,97.64,97.8,97.64,97.79,22800.0,70.2431,70.3582,70.2431,70.3511,22800.0
2013-06-13 13:00:00,97.79,97.8,97.63,97.65,19100.0,70.3511,70.3582,70.2359,70.2503,19100.0
2013-06-13 13:05:00,97.64,97.7,97.59,97.69,16300.0,70.2431,70.2863,70.2072,70.2791,16300.0
2013-06-13 13:10:00,97.69,97.69,97.6,97.65,13500.0,70.2791,70.2791,70.2144,70.2503,13500.0
2013-06-13 13:15:00,97.65,97.73,97.59,97.64,12100.0,70.2503,70.3079,70.2072,70.2431,12100.0
2013-06-13 13:20:00,97.63,97.68,97.59,97.67,30900.0,70.2359,70.2719,70.2072,70.2647,30900.0
2013-06-13 13:25:00,97.68,97.69,97.58,97.63,20300.0,70.2719,70.2791,70.2,70.2359,20300.0
2013-06-13 13:30:00,97.64,97.73,97.43,97.44,16000.0,70.2431,70.3079,70.0921,70.0993,16000.0
2013-06-13 13:35:00,97.42,97.47,97.38,97.43,16000.0,70.0849,70.1208,70.0561,70.0921,16000.0
2013-06-13 13:40:00,97.41,97.46,97.39,97.46,16000.0,70.0777,70.1136,70.0633,70.1136,16000.0
2013-06-13 13:45:00,97.46,97.56,97.39,97.56,23300.0,70.1136,70.1856,70.0633,70.1856,23300.0
2013-06-13 13:50:00,97.56,97.78,97.55,97.73,10600.0,70.1856,70.3439,70.1784,70.3079,10600.0
2013-06-13 13:55:00,97.72,97.83,97.71,97.71,17400.0,70.3007,70.3798,70.2935,70.2935,17400.0
2013-06-13 14:00:00,97.69,97.96,97.69,97.85,22500.0,70.2791,70.4734,70.2791,70.3942,22500.0
2013-06-13 14:05:00,97.85,97.94,97.84,97.9,17300.0,70.3942,70.459,70.387,70.4302,17300.0
2013-06-13 14:10:00,97.9,97.98,97.81,97.83,22200.0,70.4302,70.4877,70.3654,70.3798,22200.0
2013-06-13 14:15:00,97.83,98.14,97.82,98.06,28400.0,70.3798,70.6028,70.3726,70.5453,28400.0
2013-06-13 14:20:00,98.07,98.14,98.0,98.09,23500.0,70.5525,70.6028,70.5021,70.5669,23500.0
2013-06-13 14:25:00,98.09,98.23,98.05,98.06,31600.0,70.5669,70.6676,70.5381,70.5453,31600.0
2013-06-13 14:30:00,98.05,98.13,97.98,98.07,29000.0,70.5381,70.5957,70.4877,70.5525,29000.0
2013-06-13 14:35:00,98.08,98.2,98.05,98.07,26900.0,70.5597,70.646,70.5381,70.5525,26900.0
2013-06-13 14:40:00,98.09,98.11,97.9,97.9,27300.0,70.5669,70.5813,70.4302,70.4302,27300.0
2013-06-13 14:45:00,97.89,97.92,97.77,97.87,24300.0,70.423,70.4446,70.3367,70.4086,24300.0
2013-06-13 14:50:00,97.87,98.1,97.86,98.1,29600.0,70.4086,70.5741,70.4014,70.5741,29600.0
2013-06-13 14:55:00,98.11,98.11,97.95,98.07,23100.0,70.5813,70.5813,70.4662,70.5525,23100.0
2013-06-13 15:00:00,98.03,98.24,98.03,98.17,33200.0,70.5237,70.6748,70.5237,70.6244,33200.0
2013-06-13 15:05:00,98.17,98.3,98.08,98.2,28600.0,70.6244,70.718,70.5597,70.646,28600.0
2013-06-13 15:10:00,98.19,98.32,98.18,98.31,40800.0,70.6388,70.7323,70.6316,70.7251,40800.0
2013-06-13 15:15:00,98.3,98.42,98.23,98.27,47800.0,70.718,70.8043,70.6676,70.6964,47800.0
2013-06-13 15:20:00,98.26,98.3,98.1,98.27,39400.0,70.6892,70.718,70.5741,70.6964,39400.0
2013-06-13 15:25:00,98.27,98.34,98.24,98.3,39800.0,70.6964,70.7467,70.6748,70.718,39800.0
2013-06-13 15:30:00,98.3,98.42,98.17,98.17,50700.0,70.718,70.8043,70.6244,70.6244,50700.0
2013-06-13 15:35:00,98.16,98.29,98.08,98.23,85800.0,70.6172,70.7108,70.5597,70.6676,85800.0
2013-06-13 15:40:00,98.27,98.7,98.27,98.67,87100.0,70.6964,71.0057,70.6964,70.9841,87100.0
2013-06-13 15:45:00,98.67,98.69,98.53,98.59,87400.0,70.9841,70.9985,70.8834,70.9266,87400.0
2013-06-13 15:50:00,98.58,98.64,98.47,98.54,115400.0,70.9194,70.9626,70.8403,70.8906,115400.0
2013-06-13 15:55:00,98.53,98.69,98.46,98.46,174800.0,70.8834,70.9985,70.8331,70.8331,174800.0
2013-06-14 09:30:00,98.23,98.56,97.98,98.41,54400.0,70.6676,70.905,70.4877,70.7971,54400.0
2013-06-14 09:35:00,98.32,98.9,98.31,98.79,21500.0,70.7323,71.1496,70.7251,71.0705,21500.0
2013-06-14 09:40:00,98.72,98.86,98.35,98.45,24700.0,71.0201,71.1208,70.7539,70.8259,24700.0
2013-06-14 09:45:00,98.46,98.5,98.1,98.1,18900.0,70.8331,70.8618,70.5741,70.5741,18900.0
2013-06-14 09:50:00,98.08,98.27,97.95,98.12,16400.0,70.5597,70.6964,70.4662,70.5885,16400.0
2013-06-14 09:55:00,98.11,98.18,97.76,98.1,61100.0,70.5813,70.6316,70.3295,70.5741,61100.0
2013-06-14 10:00:00,98.11,98.13,97.74,97.81,16200.0,70.5813,70.5957,70.3151,70.3654,16200.0
2013-06-14 10:05:00,97.8,97.89,97.7,97.89,25400.0,70.3582,70.423,70.2863,70.423,25400.0
2013-06-14 10:10:00,97.87,98.05,97.79,98.04,19800.0,70.4086,70.5381,70.3511,70.5309,19800.0
2013-06-14 10:15:00,98.07,98.19,98.03,98.13,12600.0,70.5525,70.6388,70.5237,70.5957,12600.0
2013-06-14 10:20:00,98.13,98.18,98.06,98.12,16200.0,70.5957,70.6316,70.5453,70.5885,16200.0
2013-06-14 10:25:00,98.15,98.34,98.11,98.27,15200.0,70.61,70.7467,70.5813,70.6964,15200.0
2013-06-14 10:30:00,98.26,98.44,98.26,98.44,21600.0,70.6892,70.8187,70.6892,70.8187,21600.0
2013-06-14 10:35:00,98.43,98.44,98.08,98.19,14100.0,70.8115,70.8187,70.5597,70.6388,14100.0
2013-06-14 10:40:00,98.2,98.2,98.07,98.1,12900.0,70.646,70.646,70.5525,70.5741,12900.0
2013-06-14 10:45:00,98.09,98.13,97.8,97.8,33700.0,70.5669,70.5957,70.3582,70.3582,33700.0
2013-06-14 10:50:00,97.8,97.81,97.47,97.52,30700.0,70.3582,70.3654,70.1208,70.1568,30700.0
2013-06-14 10:55:00,97.49,97.51,97.15,97.27,34500.0,70.1352,70.1496,69.8906,69.977,34500.0
2013-06-14 11:00:00,97.29,97.5,97.16,97.47,15700.0,69.9914,70.1424,69.8978,70.1208,15700.0
2013-06-14 11:05:00,97.48,97.66,97.37,97.57,25600.0,70.128,70.2575,70.0489,70.1928,25600.0
2013-06-14 11:10:00,97.55,97.77,97.55,97.67,13100.0,70.1784,70.3367,70.1784,70.2647,13100.0
2013-06-14 11:15:00,97.68,97.76,97.49,97.7,18200.0,70.2719,70.3295,70.1352,70.2863,18200.0
2013-06-14 11:20:00,97.68,98.04,97.66,98.03,15600.0,70.2719,70.5309,70.2575,70.5237,15600.0
2013-06-14 11:25:00,98.0,98.05,97.89,97.93,26200.0,70.5021,70.5381,70.423,70.4518,26200.0
2013-06-14 11:30:00,97.91,97.96,97.55,97.73,14800.0,70.4374,70.4734,70.1784,70.3079,14800.0
2013-06-14 11:35:00,97.75,97.89,97.69,97.84,12300.0,70.3223,70.423,70.2791,70.387,12300.0
2013-06-14 11:40:00,97.83,97.86,97.36,97.44,27200.0,70.3798,70.4014,70.0417,70.0993,27200.0
2013-06-14 11:45:00,97.47,97.54,97.2,97.32,25800.0,70.1208,70.1712,69.9266,70.0129,25800.0
2013-06-14 11:50:00,97.28,97.38,97.27,97.3,7900.0,69.9842,70.0561,69.977,69.9985,7900.0
2013-06-14 11:55:00,97.3,97.6,97.29,97.55,11300.0,69.9985,70.2144,69.9914,70.1784,11300.0
2013-06-14 12:00:00,97.55,97.55,97.28,97.42,17900.0,70.1784,70.1784,69.9842,70.0849,17900.0
2013-06-14 12:05:00,97.43,97.61,97.38,97.53,14100.0,70.0921,70.2216,70.0561,70.164,14100.0
2013-06-14 12:10:00,97.53,97.57,97.45,97.51,6500.0,70.164,70.1928,70.1065,70.1496,6500.0
2013-06-14 12:15:00,97.47,97.8,97.42,97.77,16000.0,70.1208,70.3582,70.0849,70.3367,16000.0
2013-06-14 12:20:00,97.76,97.87,97.72,97.86,7100.0,70.3295,70.4086,70.3007,70.4014,7100.0
2013-06-14 12:25:00,97.86,98.07,97.84,97.92,13000.0,70.4014,70.5525,70.387,70.4446,13000.0
2013-06-14 12:30:00,97.91,98.04,97.88,97.94,15300.0,70.4374,70.5309,70.4158,70.459,15300.0
2013-06-14 12:35:00,97.96,98.15,97.88,98.14,12000.0,70.4734,70.61,70.4158,70.6028,12000.0
2013-06-14 12:40:00,98.14,98.14,97.93,98.03,11600.0,70.6028,70.6028,70.4518,70.5237,11600.0
2013-06-14 12:45:00,98.04,98.07,97.96,97.97,4800.0,70.5309,70.5525,70.4734,70.4805,4800.0
2013-06-14 12:50:00,97.95,97.99,97.85,97.86,9600.0,70.4662,70.4949,70.3942,70.4014,9600.0
2013-06-14 12:55:00,97.86,97.87,97.56,97.6,27400.0,70.4014,70.4086,70.1856,70.2144,27400.0
2013-06-14 13:00:00,97.6,97.61,97.35,97.36,36800.0,70.2144,70.2216,70.0345,70.0417,36800.0
2013-06-14 13:05:00,97.35,97.37,97.29,97.31,28900.0,70.0345,70.0489,69.9914,70.0057,28900.0
2013-06-14 13:10:00,97.31,97.37,97.26,97.32,16100.0,70.0057,70.0489,69.9698,70.0129,16100.0
2013-06-14 13:15:00,97.36,97.43,97.26,97.26,17900.0,70.0417,70.0921,69.9698,69.9698,17900.0
2013-06-14 13:20:00,97.24,97.3,97.19,97.2,10600.0,69.9554,69.9985,69.9194,69.9266,10600.0
2013-06-14 13:25:00,97.23,97.23,97.15,97.18,13700.0,69.9482,69.9482,69.8906,69.9122,13700.0
2013-06-14 13:30:00,97.16,97.33,97.06,97.29,16200.0,69.8978,70.0201,69.8259,69.9914,16200.0
2013-06-14 13:35:00,97.29,97.33,97.16,97.24,24600.0,69.9914,70.0201,69.8978,69.9554,24600.0
2013-06-14 13:40:00,97.27,97.39,97.27,97.31,10900.0,69.977,70.0633,69.977,70.0057,10900.0
2013-06-14 13:45:00,97.3,97.45,97.3,97.35,7800.0,69.9985,70.1065,69.9985,70.0345,7800.0
2013-06-14 13:50:00,97.34,97.43,97.21,97.24,22200.0,70.0273,70.0921,69.9338,69.9554,22200.0
2013-06-14 13:55:00,97.24,97.25,97.13,97.24,12300.0,69.9554,69.9626,69.8762,69.9554,12300.0
2013-06-14 14:00:00,97.22,97.23,96.92,96.97,22900.0,69.941,69.9482,69.7252,69.7611,22900.0
2013-06-14 14:05:00,96.97,97.2,96.96,97.18,14800.0,69.7611,69.9266,69.7539,69.9122,14800.0
2013-06-14 14:10:00,97.2,97.21,97.01,97.12,12200.0,69.9266,69.9338,69.7899,69.8691,12200.0
2013-06-14 14:15:00,97.12,97.15,97.0,97.05,19800.0,69.8691,69.8906,69.7827,69.8187,19800.0
2013-06-14 14:20:00,97.07,97.36,97.07,97.31,12100.0,69.8331,70.0417,69.8331,70.0057,12100.0
2013-06-14 14:25:00,97.3,97.43,97.29,97.39,11300.0,69.9985,70.0921,69.9914,70.0633,11300.0
2013-06-14 14:30:00,97.36,97.38,97.32,97.35,12400.0,70.0417,70.0561,70.0129,70.0345,12400.0
2013-06-14 14:35:00,97.37,97.53,97.36,97.52,11100.0,70.0489,70.164,70.0417,70.1568,11100.0
2013-06-14 14:40:00,97.53,97.6,97.47,97.6,11500.0,70.164,70.2144,70.1208,70.2144,11500.0
2013-06-14 14:45:00,97.6,97.64,97.52,97.53,12300.0,70.2144,70.2431,70.1568,70.164,12300.0
2013-06-14 14:50:00,97.55,97.56,97.43,97.44,10900.0,70.1784,70.1856,70.0921,70.0993,10900.0
2013-06-14 14:55:00,97.42,97.44,97.25,97.32,16300.0,70.0849,70.0993,69.9626,70.0129,16300.0
2013-06-14 15:00:00,97.3,97.57,97.3,97.54,12200.0,69.9985,70.1928,69.9985,70.1712,12200.0
2013-06-14 15:05:00,97.58,97.67,97.57,97.58,16700.0,70.2,70.2647,70.1928,70.2,16700.0
2013-06-14 15:10:00,97.6,97.72,97.59,97.7,11600.0,70.2144,70.3007,70.2072,70.2863,11600.0
2013-06-14 15:15:00,97.71,97.83,97.69,97.81,18700.0,70.2935,70.3798,70.2791,70.3654,18700.0
2013-06-14 15:20:00,97.84,97.91,97.81,97.84,38500.0,70.387,70.4374,70.3654,70.387,38500.0
2013-06-14 15:25:00,97.85,97.85,97.56,97.56,28500.0,70.3942,70.3942,70.1856,70.1856,28500.0
2013-06-14 15:30:00,97.57,97.7,97.41,97.41,40800.0,70.1928,70.2863,70.0777,70.0777,40800.0
2013-06-14 15:35:00,97.41,97.69,97.41,97.52,53000.0,70.0777,70.2791,70.0777,70.1568,53000.0
2013-06-14 15:40:00,97.51,97.54,97.22,97.28,65900.0,70.1496,70.1712,69.941,69.9842,65900.0
2013-06-14 15:45:00,97.28,97.31,97.13,97.24,88000.0,69.9842,70.0057,69.8762,69.9554,88000.0
2013-06-14 15:50:00,97.25,97.39,97.25,97.32,99900.0,69.9626,70.0633,69.9626,70.0129,99900.0
2013-06-14 15:55:00,97.33,97.48,97.29,97.42,157800.0,70.0201,70.128,69.9914,70.0849,157800.0
2013-06-17 09:30:00,98.7,98.93,98.5,98.7,116900.0,71.0057,71.1712,70.8618,71.0057,116900.0
2013-06-17 09:35:00,98.8,98.95,98.6,98.72,35600.0,71.0777,71.1856,70.9338,71.0201,35600.0
2013-06-17 09:40:00,98.75,98.8,98.52,98.68,43900.0,71.0417,71.0777,70.8762,70.9913,43900.0
2013-06-17 09:45:00,98.72,99.2,98.69,99.13,67600.0,71.0201,71.3654,70.9985,71.3151,67600.0
2013-06-17 09:50:00,99.15,99.64,99.11,99.64,66600.0,71.3295,71.682,71.3007,71.682,66600.0
2013-06-17 09:55:00,99.65,99.81,99.61,99.63,82600.0,71.6892,71.8043,71.6604,71.6748,82600.0
2013-06-17 10:00:00,99.66,99.8,99.44,99.46,53000.0,71.6964,71.7971,71.5381,71.5525,53000.0
2013-06-17 10:05:00,99.51,99.79,99.49,99.74,48600.0,71.5884,71.7899,71.5741,71.7539,48600.0
2013-06-17 10:10:00,99.77,100.09,99.54,99.56,78700.0,71.7755,72.0057,71.61,71.6244,78700.0
2013-06-17 10:15:00,99.55,99.77,99.48,99.71,41000.0,71.6172,71.7755,71.5669,71.7323,41000.0
2013-06-17 10:20:00,99.72,99.79,99.6,99.67,17700.0,71.7395,71.7899,71.6532,71.7035,17700.0
2013-06-17 10:25:00,99.66,99.86,99.58,99.77,24100.0,71.6964,71.8402,71.6388,71.7755,24100.0
2013-06-17 10:30:00,99.76,99.92,99.76,99.76,32600.0,71.7683,71.8834,71.7683,71.7683,32600.0
2013-06-17 10:35:00,99.8,99.81,99.52,99.54,29200.0,71.7971,71.8043,71.5956,71.61,29200.0
2013-06-17 10:40:00,99.55,99.57,99.46,99.5,43000.0,71.6172,71.6316,71.5525,71.5812,43000.0
2013-06-17 10:45:00,99.5,99.68,99.47,99.56,40000.0,71.5812,71.7107,71.5597,71.6244,40000.0
2013-06-17 10:50:00,99.55,99.7,99.48,99.69,35400.0,71.6172,71.7251,71.5669,71.7179,35400.0
2013-06-17 10:55:00,99.7,99.82,99.65,99.78,37800.0,71.7251,71.8115,71.6892,71.7827,37800.0
2013-06-17 11:00:00,99.78,99.79,99.51,99.61,38200.0,71.7827,71.7899,71.5884,71.6604,38200.0
2013-06-17 11:05:00,99.63,99.86,99.52,99.86,36500.0,71.6748,71.8402,71.5956,71.8402,36500.0
2013-06-17 11:10:00,99.85,100.05,99.85,99.93,27800.0,71.833,71.9769,71.833,71.8906,27800.0
2013-06-17 11:15:00,99.94,99.98,99.77,99.8,25800.0,71.8978,71.9266,71.7755,71.7971,25800.0
2013-06-17 11:20:00,99.79,99.95,99.69,99.9,27200.0,71.7899,71.905,71.7179,71.869,27200.0
2013-06-17 11:25:00,99.89,99.91,99.76,99.84,20300.0,71.8618,71.8762,71.7683,71.8258,20300.0
2013-06-17 11:30:00,99.82,99.99,99.81,99.89,24500.0,71.8115,71.9338,71.8043,71.8618,24500.0
2013-06-17 11:35:00,99.88,100.0,99.8,99.97,30400.0,71.8546,71.941,71.7971,71.9194,30400.0
2013-06-17 11:40:00,99.99,100.07,99.94,99.99,25200.0,71.9338,71.9913,71.8978,71.9338,25200.0
2013-06-17 11:45:00,99.96,99.99,99.72,99.75,27300.0,71.9122,71.9338,71.7395,71.7611,27300.0
2013-06-17 11:50:00,99.73,99.87,99.68,99.83,22600.0,71.7467,71.8474,71.7107,71.8187,22600.0
2013-06-17 11:55:00,99.84,99.86,99.6,99.63,20800.0,71.8258,71.8402,71.6532,71.6748,20800.0
2013-06-17 12:00:00,99.61,99.65,99.51,99.65,15400.0,71.6604,71.6892,71.5884,71.6892,15400.0
2013-06-17 12:05:00,99.65,99.69,99.63,99.69,13900.0,71.6892,71.7179,71.6748,71.7179,13900.0
2013-06-17 12:10:00,99.68,99.69,99.53,99.65,13500.0,71.7107,71.7179,71.6028,71.6892,13500.0
2013-06-17 12:15:00,99.66,99.66,99.51,99.52,8500.0,71.6964,71.6964,71.5884,71.5956,8500.0
2013-06-17 12:20:00,99.52,99.63,99.52,99.56,21400.0,71.5956,71.6748,71.5956,71.6244,21400.0
2013-06-17 12:25:00,99.55,99.66,99.52,99.61,27100.0,71.6172,71.6964,71.5956,71.6604,27100.0
2013-06-17 12:30:00,99.6,99.68,99.58,99.63,24300.0,71.6532,71.7107,71.6388,71.6748,24300.0
2013-06-17 12:35:00,99.63,99.82,99.6,99.79,35600.0,71.6748,71.8115,71.6532,71.7899,35600.0
2013-06-17 12:40:00,99.79,99.9,99.73,99.85,21800.0,71.7899,71.869,71.7467,71.833,21800.0
2013-06-17 12:45:00,99.85,99.86,99.72,99.72,20800.0,71.833,71.8402,71.7395,71.7395,20800.0
2013-06-17 12:50:00,99.72,99.72,99.5,99.52,8500.0,71.7395,71.7395,71.5812,71.5956,8500.0
2013-06-17 12:55:00,99.5,99.53,99.39,99.53,18800.0,71.5812,71.6028,71.5021,71.6028,18800.0
2013-06-17 13:00:00,99.54,99.62,99.53,99.59,11100.0,71.61,71.6676,71.6028,71.646,11100.0
2013-06-17 13:05:00,99.57,99.61,99.54,99.58,9500.0,71.6316,71.6604,71.61,71.6388,9500.0
2013-06-17 13:10:00,99.57,99.59,99.55,99.58,8100.0,71.6316,71.646,71.6172,71.6388,8100.0
2013-06-17 13:15:00,99.57,99.58,99.5,99.58,28500.0,71.6316,71.6388,71.5812,71.6388,28500.0
2013-06-17 13:20:00,99.57,99.78,99.56,99.72,17900.0,71.6316,71.7827,71.6244,71.7395,17900.0
2013-06-17 13:25:00,99.73,99.74,99.54,99.54,15600.0,71.7467,71.7539,71.61,71.61,15600.0
2013-06-17 13:30:00,99.54,99.67,99.5,99.64,14000.0,71.61,71.7035,71.5812,71.682,14000.0
2013-06-17 13:35:00,99.64,99.7,99.56,99.66,14500.0,71.682,71.7251,71.6244,71.6964,14500.0
2013-06-17 13:40:00,99.68,99.75,99.66,99.72,20000.0,71.7107,71.7611,71.6964,71.7395,20000.0
2013-06-17 13:45:00,99.7,99.74,99.61,99.68,15100.0,71.7251,71.7539,71.6604,71.7107,15100.0
2013-06-17 13:50:00,99.68,99.72,99.58,99.59,15600.0,71.7107,71.7395,71.6388,71.646,15600.0
2013-06-17 13:55:00,99.6,99.73,99.56,99.71,23000.0,71.6532,71.7467,71.6244,71.7323,23000.0
2013-06-17 14:00:00,99.73,99.86,99.72,99.8,26100.0,71.7467,71.8402,71.7395,71.7971,26100.0
2013-06-17 14:05:00,99.77,99.86,99.6,99.6,22700.0,71.7755,71.8402,71.6532,71.6532,22700.0
2013-06-17 14:10:00,99.59,99.65,99.44,99.44,18800.0,71.646,71.6892,71.5381,71.5381,18800.0
2013-06-17 14:15:00,99.43,99.45,99.28,99.37,17700.0,71.5309,71.5453,71.423,71.4877,17700.0
2013-06-17 14:20:00,99.37,99.42,99.22,99.22,13000.0,71.4877,71.5237,71.3798,71.3798,13000.0
2013-06-17 14:25:00,99.21,99.23,99.01,99.05,41600.0,71.3726,71.387,71.2287,71.2575,41600.0
2013-06-17 14:30:00,99.06,99.41,99.06,99.35,55000.0,71.2647,71.5165,71.2647,71.4733,55000.0
2013-06-17 14:35:00,99.35,99.39,99.11,99.16,22900.0,71.4733,71.5021,71.3007,71.3366,22900.0
2013-06-17 14:40:00,99.15,99.26,99.09,99.12,20900.0,71.3295,71.4086,71.2863,71.3079,20900.0
2013-06-17 14:45:00,99.14,99.14,98.87,98.89,57600.0,71.3223,71.3223,71.128,71.1424,57600.0
2013-06-17 14:50:00,98.88,98.9,98.73,98.86,52400.0,71.1352,71.1496,71.0273,71.1208,52400.0
2013-06-17 14:55:00,98.84,98.85,98.74,98.81,32800.0,71.1064,71.1136,71.0345,71.0849,32800.0
2013-06-17 15:00:00,98.79,98.98,98.73,98.97,24700.0,71.0705,71.2072,71.0273,71.2,24700.0
2013-06-17 15:05:00,98.95,99.02,98.87,99.01,23700.0,71.1856,71.2359,71.128,71.2287,23700.0
2013-06-17 15:10:00,99.02,99.02,98.76,98.85,32100.0,71.2359,71.2359,71.0489,71.1136,32100.0
2013-06-17 15:15:00,98.84,98.85,98.74,98.83,16900.0,71.1064,71.1136,71.0345,71.0992,16900.0
2013-06-17 15:20:00,98.82,98.87,98.72,98.86,36600.0,71.092,71.128,71.0201,71.1208,36600.0
2013-06-17 15:25:00,98.86,98.99,98.86,98.96,34900.0,71.1208,71.2143,71.1208,71.1928,34900.0
2013-06-17 15:30:00,98.95,99.27,98.95,99.24,47300.0,71.1856,71.4158,71.1856,71.3942,47300.0
2013-06-17 15:35:00,99.25,99.45,99.25,99.4,57500.0,71.4014,71.5453,71.4014,71.5093,57500.0
2013-06-17 15:40:00,99.4,99.44,99.31,99.31,47400.0,71.5093,71.5381,71.4446,71.4446,47400.0
2013-06-17 15:45:00,99.31,99.39,99.17,99.31,54500.0,71.4446,71.5021,71.3438,71.4446,54500.0
2013-06-17 15:50:00,99.29,99.31,99.05,99.1,120200.0,71.4302,71.4446,71.2575,71.2935,120200.0
2013-06-17 15:55:00,99.1,99.24,98.97,99.09,193300.0,71.2935,71.3942,71.2,71.2863,193300.0
2013-06-18 09:30:00,99.12,100.99,99.07,100.73,125100.0,71.3079,72.6532,71.2719,72.4661,125100.0
2013-06-18 09:35:00,100.71,100.71,99.78,99.97,46800.0,72.4517,72.4517,71.7827,71.9194,46800.0
2013-06-18 09:40:00,100.01,100.1,99.79,99.98,46100.0,71.9481,72.0129,71.7899,71.9266,46100.0
2013-06-18 09:45:00,100.01,100.26,99.81,100.16,40400.0,71.9481,72.128,71.8043,72.0561,40400.0
2013-06-18 09:50:00,100.11,100.33,100.04,100.1,23000.0,72.0201,72.1784,71.9697,72.0129,23000.0
2013-06-18 09:55:00,100.04,100.1,99.62,99.71,46000.0,71.9697,72.0129,71.6676,71.7323,46000.0
2013-06-18 10:00:00,99.73,99.88,99.39,99.62,29000.0,71.7467,71.8546,71.5021,71.6676,29000.0
2013-06-18 10:05:00,99.62,100.24,99.62,100.24,46300.0,71.6676,72.1136,71.6676,72.1136,46300.0
2013-06-18 10:10:00,100.2,100.36,100.05,100.28,49000.0,72.0848,72.1999,71.9769,72.1424,49000.0
2013-06-18 10:15:00,100.28,100.3,99.97,100.01,26700.0,72.1424,72.1568,71.9194,71.9481,26700.0
2013-06-18 10:20:00,100.04,100.13,99.81,99.88,21700.0,71.9697,72.0345,71.8043,71.8546,21700.0
2013-06-18 10:25:00,99.9,100.0,99.78,99.88,30100.0,71.869,71.941,71.7827,71.8546,30100.0
2013-06-18 10:30:00,99.89,99.95,99.67,99.68,46900.0,71.8618,71.905,71.7035,71.7107,46900.0
2013-06-18 10:35:00,99.69,99.81,99.62,99.77,30700.0,71.7179,71.8043,71.6676,71.7755,30700.0
2013-06-18 10:40:00,99.8,99.89,99.7,99.89,27700.0,71.7971,71.8618,71.7251,71.8618,27700.0
2013-06-18 10:45:00,99.92,100.17,99.92,100.09,26900.0,71.8834,72.0632,71.8834,72.0057,26900.0
2013-06-18 10:50:00,100.1,100.22,100.08,100.12,15100.0,72.0129,72.0992,71.9985,72.0273,15100.0
2013-06-18 10:55:00,100.12,100.33,100.07,100.12,19900.0,72.0273,72.1784,71.9913,72.0273,19900.0
2013-06-18 11:00:00,100.14,100.17,99.95,99.99,26900.0,72.0417,72.0632,71.905,71.9338,26900.0
2013-06-18 11:05:00,99.99,100.19,99.97,100.18,32400.0,71.9338,72.0776,71.9194,72.0704,32400.0
2013-06-18 11:10:00,100.16,100.3,100.11,100.26,29900.0,72.0561,72.1568,72.0201,72.128,29900.0
2013-06-18 11:15:00,100.26,100.48,100.22,100.48,46200.0,72.128,72.2863,72.0992,72.2863,46200.0
2013-06-18 11:20:00,100.48,100.52,100.38,100.38,27500.0,72.2863,72.315,72.2143,72.2143,27500.0
2013-06-18 11:25:00,100.38,100.69,100.38,100.65,24500.0,72.2143,72.4373,72.2143,72.4086,24500.0
2013-06-18 11:30:00,100.65,100.79,100.64,100.74,36300.0,72.4086,72.5093,72.4014,72.4733,36300.0
2013-06-18 11:35:00,100.75,100.79,100.71,100.75,25400.0,72.4805,72.5093,72.4517,72.4805,25400.0
2013-06-18 11:40:00,100.76,100.9,100.72,100.86,37000.0,72.4877,72.5884,72.4589,72.5596,37000.0
2013-06-18 11:45:00,100.86,100.98,100.84,100.91,36600.0,72.5596,72.646,72.5453,72.5956,36600.0
2013-06-18 11:50:00,100.91,101.13,100.9,101.13,60300.0,72.5956,72.7539,72.5884,72.7539,60300.0
2013-06-18 11:55:00,101.15,101.17,100.95,100.96,51000.0,72.7683,72.7827,72.6244,72.6316,51000.0
2013-06-18 12:00:00,100.95,100.96,100.67,100.67,22700.0,72.6244,72.6316,72.423,72.423,22700.0
2013-06-18 12:05:00,100.65,100.77,100.44,100.69,21000.0,72.4086,72.4949,72.2575,72.4373,21000.0
2013-06-18 12:10:00,100.67,100.7,100.58,100.59,13100.0,72.423,72.4445,72.3582,72.3654,13100.0
2013-06-18 12:15:00,100.63,100.63,100.41,100.42,12800.0,72.3942,72.3942,72.2359,72.2431,12800.0
2013-06-18 12:20:00,100.42,100.42,100.32,100.33,18900.0,72.2431,72.2431,72.1712,72.1784,18900.0
2013-06-18 12:25:00,100.33,100.44,100.32,100.41,16900.0,72.1784,72.2575,72.1712,72.2359,16900.0
2013-06-18 12:30:00,100.44,100.66,100.43,100.64,15100.0,72.2575,72.4158,72.2503,72.4014,15100.0
2013-06-18 12:35:00,100.65,100.87,100.61,100.75,15500.0,72.4086,72.5668,72.3798,72.4805,15500.0
2013-06-18 12:40:00,100.74,100.91,100.74,100.87,16600.0,72.4733,72.5956,72.4733,72.5668,16600.0
2013-06-18 12:45:00,100.88,101.0,100.84,100.94,23000.0,72.574,72.6604,72.5453,72.6172,23000.0
2013-06-18 12:50:00,100.93,101.0,100.85,100.89,23100.0,72.61,72.6604,72.5524,72.5812,23100.0
2013-06-18 12:55:00,100.89,101.1,100.87,101.09,25900.0,72.5812,72.7323,72.5668,72.7251,25900.0
2013-06-18 13:00:00,101.1,101.25,101.0,101.24,47300.0,72.7323,72.8402,72.6604,72.833,47300.0
2013-06-18 13:05:00,101.23,101.28,101.09,101.27,32300.0,72.8258,72.8618,72.7251,72.8546,32300.0
2013-06-18 13:10:00,101.27,101.37,101.24,101.35,22600.0,72.8546,72.9265,72.833,72.9122,22600.0
2013-06-18 13:15:00,101.36,101.36,101.07,101.12,21000.0,72.9193,72.9193,72.7107,72.7467,21000.0
2013-06-18 13:20:00,101.12,101.13,101.05,101.08,12800.0,72.7467,72.7539,72.6963,72.7179,12800.0
2013-06-18 13:25:00,101.09,101.15,100.96,101.04,27200.0,72.7251,72.7683,72.6316,72.6891,27200.0
2013-06-18 13:30:00,101.04,101.23,100.94,101.22,45900.0,72.6891,72.8258,72.6172,72.8186,45900.0
2013-06-18 13:35:00,101.23,101.27,101.16,101.25,18300.0,72.8258,72.8546,72.7755,72.8402,18300.0
2013-06-18 13:40:00,101.22,101.37,101.22,101.28,16400.0,72.8186,72.9265,72.8186,72.8618,16400.0
2013-06-18 13:45:00,101.27,101.31,101.21,101.22,17700.0,72.8546,72.8834,72.8114,72.8186,17700.0
2013-06-18 13:50:00,101.19,101.29,101.18,101.22,13400.0,72.797,72.869,72.7899,72.8186,13400.0
2013-06-18 13:55:00,101.21,101.3,101.2,101.24,12100.0,72.8114,72.8762,72.8042,72.833,12100.0
2013-06-18 14:00:00,101.24,101.33,101.15,101.29,27000.0,72.833,72.8978,72.7683,72.869,27000.0
2013-06-18 14:05:00,101.32,101.44,101.29,101.35,23200.0,72.8906,72.9769,72.869,72.9122,23200.0
2013-06-18 14:10:00,101.34,101.48,101.3,101.3,29800.0,72.905,73.0057,72.8762,72.8762,29800.0
2013-06-18 14:15:00,101.3,101.39,101.29,101.33,19100.0,72.8762,72.9409,72.869,72.8978,19100.0
2013-06-18 14:20:00,101.33,101.41,101.28,101.37,19900.0,72.8978,72.9553,72.8618,72.9265,19900.0
2013-06-18 14:25:00,101.38,101.58,101.35,101.56,68500.0,72.9337,73.0776,72.9122,73.0632,68500.0
2013-06-18 14:30:00,101.56,101.76,101.55,101.67,38800.0,73.0632,73.2071,73.056,73.1424,38800.0
2013-06-18 14:35:00,101.66,101.67,101.57,101.65,22100.0,73.1352,73.1424,73.0704,73.128,22100.0
2013-06-18 14:40:00,101.66,101.69,101.63,101.66,21600.0,73.1352,73.1568,73.1136,73.1352,21600.0
2013-06-18 14:45:00,101.66,101.86,101.65,101.81,36000.0,73.1352,73.2791,73.128,73.2431,36000.0
2013-06-18 14:50:00,101.82,101.95,101.82,101.92,53300.0,73.2503,73.3438,73.2503,73.3222,53300.0
2013-06-18 14:55:00,101.92,102.29,101.91,102.01,87500.0,73.3222,73.5884,73.315,73.387,87500.0
2013-06-18 15:00:00,102.03,102.03,101.86,101.94,41800.0,73.4014,73.4014,73.2791,73.3366,41800.0
2013-06-18 15:05:00,101.94,101.99,101.75,101.78,32700.0,73.3366,73.3726,73.1999,73.2215,32700.0
2013-06-18 15:10:00,101.76,101.79,101.68,101.78,38900.0,73.2071,73.2287,73.1496,73.2215,38900.0
2013-06-18 15:15:00,101.77,101.83,101.7,101.78,65600.0,73.2143,73.2575,73.1639,73.2215,65600.0
2013-06-18 15:20:00,101.76,101.86,101.72,101.72,59100.0,73.2071,73.2791,73.1783,73.1783,59100.0
2013-06-18 15:25:00,101.72,101.74,101.62,101.74,63300.0,73.1783,73.1927,73.1064,73.1927,63300.0
2013-06-18 15:30:00,101.74,101.76,101.63,101.63,52900.0,73.1927,73.2071,73.1136,73.1136,52900.0
2013-06-18 15:35:00,101.62,101.65,101.47,101.48,51300.0,73.1064,73.128,72.9985,73.0057,51300.0
2013-06-18 15:40:00,101.48,101.62,101.45,101.46,59000.0,73.0057,73.1064,72.9841,72.9913,59000.0
2013-06-18 15:45:00,101.45,101.54,101.44,101.48,74100.0,72.9841,73.0488,72.9769,73.0057,74100.0
2013-06-18 15:50:00,101.48,101.5,101.39,101.4,145200.0,73.0057,73.0201,72.9409,72.9481,145200.0
2013-06-18 15:55:00,101.39,101.53,101.33,101.5,187800.0,72.9409,73.0416,72.8978,73.0201,187800.0
2013-06-19 09:30:00,101.45,102.0,101.45,101.71,99200.0,72.9841,73.3798,72.9841,73.1711,99200.0
2013-06-19 09:35:00,101.74,101.83,101.27,101.42,41000.0,73.1927,73.2575,72.8546,72.9625,41000.0
2013-06-19 09:40:00,101.35,101.64,101.17,101.58,45700.0,72.9122,73.1208,72.7827,73.0776,45700.0
2013-06-19 09:45:00,101.58,101.82,101.51,101.55,23100.0,73.0776,73.2503,73.0273,73.056,23100.0
2013-06-19 09:50:00,101.59,101.68,101.37,101.55,33300.0,73.0848,73.1496,72.9265,73.056,33300.0
2013-06-19 09:55:00,101.58,101.69,101.55,101.59,29300.0,73.0776,73.1568,73.056,73.0848,29300.0
2013-06-19 10:00:00,101.59,101.71,101.43,101.54,37900.0,73.0848,73.1711,72.9697,73.0488,37900.0
2013-06-19 10:05:00,101.53,101.64,101.5,101.55,31600.0,73.0416,73.1208,73.0201,73.056,31600.0
2013-06-19 10:10:00,101.56,101.63,101.34,101.36,39700.0,73.0632,73.1136,72.905,72.9193,39700.0
2013-06-19 10:15:00,101.34,101.44,101.31,101.37,25300.0,72.905,72.9769,72.8834,72.9265,25300.0
2013-06-19 10:20:00,101.38,101.47,101.34,101.39,36000.0,72.9337,72.9985,72.905,72.9409,36000.0
2013-06-19 10:25:00,101.43,101.53,101.33,101.53,37700.0,72.9697,73.0416,72.8978,73.0416,37700.0
2013-06-19 10:30:00,101.52,101.52,101.12,101.19,50400.0,73.0345,73.0345,72.7467,72.797,50400.0
2013-06-19 10:35:00,101.22,101.22,100.88,100.95,42200.0,72.8186,72.8186,72.574,72.6244,42200.0
2013-06-19 10:40:00,100.93,101.09,100.84,101.09,50800.0,72.61,72.7251,72.5453,72.7251,50800.0
2013-06-19 10:45:00,101.1,101.19,100.97,101.02,31500.0,72.7323,72.797,72.6388,72.6747,31500.0
2013-06-19 10:50:00,101.01,101.08,100.98,101.0,25400.0,72.6676,72.7179,72.646,72.6604,25400.0
2013-06-19 10:55:00,101.01,101.07,100.96,100.98,35800.0,72.6676,72.7107,72.6316,72.646,35800.0
2013-06-19 11:00:00,101.0,101.08,100.91,100.98,23600.0,72.6604,72.7179,72.5956,72.646,23600.0
2013-06-19 11:05:00,100.99,101.14,100.99,101.14,19200.0,72.6532,72.7611,72.6532,72.7611,19200.0
2013-06-19 11:10:00,101.17,101.18,101.01,101.07,17400.0,72.7827,72.7899,72.6676,72.7107,17400.0
2013-06-19 11:15:00,101.05,101.11,101.01,101.04,27800.0,72.6963,72.7395,72.6676,72.6891,27800.0
2013-06-19 11:20:00,101.01,101.01,100.93,100.93,73000.0,72.6676,72.6676,72.61,72.61,73000.0
2013-06-19 11:25:00,100.96,100.97,100.78,100.89,38700.0,72.6316,72.6388,72.5021,72.5812,38700.0
2013-06-19 11:30:00,100.86,101.06,100.8,101.06,23100.0,72.5596,72.7035,72.5165,72.7035,23100.0
2013-06-19 11:35:00,101.09,101.24,101.01,101.04,35900.0,72.7251,72.833,72.6676,72.6891,35900.0
2013-06-19 11:40:00,101.03,101.12,100.98,101.03,23300.0,72.6819,72.7467,72.646,72.6819,23300.0
2013-06-19 11:45:00,101.02,101.08,100.87,101.07,69200.0,72.6747,72.7179,72.5668,72.7107,69200.0
2013-06-19 11:50:00,101.08,101.12,101.03,101.03,35100.0,72.7179,72.7467,72.6819,72.6819,35100.0
2013-06-19 11:55:00,101.03,101.11,100.98,100.98,16300.0,72.6819,72.7395,72.646,72.646,16300.0
2013-06-19 12:00:00,100.95,101.0,100.81,100.88,12700.0,72.6244,72.6604,72.5237,72.574,12700.0
2013-06-19 12:05:00,100.89,100.93,100.84,100.89,7400.0,72.5812,72.61,72.5453,72.5812,7400.0
2013-06-19 12:10:00,100.89,100.97,100.86,100.97,15800.0,72.5812,72.6388,72.5596,72.6388,15800.0
2013-06-19 12:15:00,101.0,101.01,100.87,100.89,20900.0,72.6604,72.6676,72.5668,72.5812,20900.0
2013-06-19 12:20:00,100.9,101.02,100.89,100.98,12600.0,72.5884,72.6747,72.5812,72.646,12600.0
2013-06-19 12:25:00,101.0,101.05,100.87,100.98,19400.0,72.6604,72.6963,72.5668,72.646,19400.0
2013-06-19 12:30:00,100.97,100.97,100.88,100.9,10400.0,72.6388,72.6388,72.574,72.5884,10400.0
2013-06-19 12:35:00,100.9,100.9,100.8,100.87,18500.0,72.5884,72.5884,72.5165,72.5668,18500.0
2013-06-19 12:40:00,100.85,100.89,100.75,100.86,34600.0,72.5524,72.5812,72.4805,72.5596,34600.0
2013-06-19 12:45:00,100.86,100.92,100.83,100.88,15200.0,72.5596,72.6028,72.5381,72.574,15200.0
2013-06-19 12:50:00,100.88,100.92,100.84,100.9,26200.0,72.574,72.6028,72.5453,72.5884,26200.0
2013-06-19 12:55:00,100.89,100.89,100.79,100.81,22700.0,72.5812,72.5812,72.5093,72.5237,22700.0
2013-06-19 13:00:00,100.83,100.95,100.81,100.93,27900.0,72.5381,72.6244,72.5237,72.61,27900.0
2013-06-19 13:05:00,100.95,101.05,100.93,101.05,24500.0,72.6244,72.6963,72.61,72.6963,24500.0
2013-06-19 13:10:00,101.05,101.16,101.04,101.05,6700.0,72.6963,72.7755,72.6891,72.6963,6700.0
2013-06-19 13:15:00,101.09,101.2,101.05,101.19,23600.0,72.7251,72.8042,72.6963,72.797,23600.0
2013-06-19 13:20:00,101.19,101.31,101.19,101.3,26300.0,72.797,72.8834,72.797,72.8762,26300.0
2013-06-19 13:25:00,101.31,101.5,101.31,101.41,21700.0,72.8834,73.0201,72.8834,72.9553,21700.0
2013-06-19 13:30:00,101.4,101.4,101.25,101.28,16800.0,72.9481,72.9481,72.8402,72.8618,16800.0
2013-06-19 13:35:00,101.26,101.35,101.26,101.3,9700.0,72.8474,72.9122,72.8474,72.8762,9700.0
2013-06-19 13:40:00,101.29,101.31,101.2,101.24,24500.0,72.869,72.8834,72.8042,72.833,24500.0
2013-06-19 13:45:00,101.24,101.45,101.24,101.43,28100.0,72.833,72.9841,72.833,72.9697,28100.0
2013-06-19 13:50:00,101.42,101.55,101.42,101.44,16600.0,72.9625,73.056,72.9625,72.9769,16600.0
2013-06-19 13:55:00,101.43,101.47,101.35,101.47,25700.0,72.9697,72.9985,72.9122,72.9985,25700.0
2013-06-19 14:00:00,101.51,101.61,100.69,100.74,53900.0,73.0273,73.0992,72.4373,72.4733,53900.0
2013-06-19 14:05:00,100.72,101.03,100.69,100.95,49400.0,72.4589,72.6819,72.4373,72.6244,49400.0
2013-06-19 14:10:00,100.97,101.18,100.6,101.02,43200.0,72.6388,72.7899,72.3726,72.6747,43200.0
2013-06-19 14:15:00,101.0,101.22,100.88,100.88,49100.0,72.6604,72.8186,72.574,72.574,49100.0
2013-06-19 14:20:00,100.85,100.91,100.35,100.43,33100.0,72.5524,72.5956,72.1927,72.2503,33100.0
2013-06-19 14:25:00,100.43,100.6,100.32,100.5,41700.0,72.2503,72.3726,72.1712,72.3007,41700.0
2013-06-19 14:30:00,100.5,100.68,100.22,100.28,53100.0,72.3007,72.4301,72.0992,72.1424,53100.0
2013-06-19 14:35:00,100.34,100.87,100.34,100.61,41700.0,72.1855,72.5668,72.1855,72.3798,41700.0
2013-06-19 14:40:00,100.57,100.9,100.52,100.69,31900.0,72.351,72.5884,72.315,72.4373,31900.0
2013-06-19 14:45:00,100.61,100.62,100.38,100.59,57300.0,72.3798,72.387,72.2143,72.3654,57300.0
2013-06-19 14:50:00,100.56,100.6,100.16,100.23,31900.0,72.3438,72.3726,72.0561,72.1064,31900.0
2013-06-19 14:55:00,100.2,100.21,99.3,99.48,68800.0,72.0848,72.092,71.4374,71.5669,68800.0
2013-06-19 15:00:00,99.48,99.92,99.33,99.92,47000.0,71.5669,71.8834,71.4589,71.8834,47000.0
2013-06-19 15:05:00,99.88,100.03,99.8,99.93,23800.0,71.8546,71.9625,71.7971,71.8906,23800.0
2013-06-19 15:10:00,99.95,100.12,99.66,99.8,41700.0,71.905,72.0273,71.6964,71.7971,41700.0
2013-06-19 15:15:00,99.8,99.94,99.65,99.76,42800.0,71.7971,71.8978,71.6892,71.7683,42800.0
2013-06-19 15:20:00,99.72,99.97,99.72,99.89,40100.0,71.7395,71.9194,71.7395,71.8618,40100.0
2013-06-19 15:25:00,99.88,100.19,99.88,100.11,41900.0,71.8546,72.0776,71.8546,72.0201,41900.0
2013-06-19 15:30:00,100.13,100.22,99.94,99.94,73900.0,72.0345,72.0992,71.8978,71.8978,73900.0
2013-06-19 15:35:00,99.96,100.16,99.9,99.9,35900.0,71.9122,72.0561,71.869,71.869,35900.0
2013-06-19 15:40:00,99.92,99.96,99.59,99.64,46800.0,71.8834,71.9122,71.646,71.682,46800.0
2013-06-19 15:45:00,99.64,99.68,99.3,99.38,102400.0,71.682,71.7107,71.4374,71.4949,102400.0
2013-06-19 15:50:00,99.37,99.5,99.15,99.47,170400.0,71.4877,71.5812,71.3295,71.5597,170400.0
2013-06-19 15:55:00,99.47,99.51,99.18,99.2,259300.0,71.5597,71.5884,71.351,71.3654,259300.0
2013-06-20 09:30:00,98.52,98.58,96.75,96.76,132800.0,70.8762,70.9194,69.6029,69.6101,132800.0
2013-06-20 09:35:00,96.7,97.38,96.7,97.18,73300.0,69.5669,70.0561,69.5669,69.9122,73300.0
2013-06-20 09:40:00,97.14,97.36,96.95,97.11,59200.0,69.8834,70.0417,69.7468,69.8619,59200.0
2013-06-20 09:45:00,97.21,97.65,97.01,97.58,62700.0,69.9338,70.2503,69.7899,70.2,62700.0
2013-06-20 09:50:00,97.61,97.94,97.49,97.82,61700.0,70.2216,70.459,70.1352,70.3726,61700.0
2013-06-20 09:55:00,97.81,97.81,97.39,97.47,40600.0,70.3654,70.3654,70.0633,70.1208,40600.0
2013-06-20 10:00:00,97.5,97.92,97.33,97.77,69300.0,70.1424,70.4446,70.0201,70.3367,69300.0
2013-06-20 10:05:00,97.78,98.07,97.64,97.99,52200.0,70.3439,70.5525,70.2431,70.4949,52200.0
2013-06-20 10:10:00,98.0,98.03,97.66,97.77,53200.0,70.5021,70.5237,70.2575,70.3367,53200.0
2013-06-20 10:15:00,97.77,97.86,97.28,97.43,42200.0,70.3367,70.4014,69.9842,70.0921,42200.0
2013-06-20 10:20:00,97.43,97.6,97.35,97.41,34200.0,70.0921,70.2144,70.0345,70.0777,34200.0
2013-06-20 10:25:00,97.42,97.65,97.13,97.25,44300.0,70.0849,70.2503,69.8762,69.9626,44300.0
2013-06-20 10:30:00,97.22,97.27,96.86,96.86,50000.0,69.941,69.977,69.682,69.682,50000.0
2013-06-20 10:35:00,96.85,97.26,96.81,97.02,32100.0,69.6748,69.9698,69.646,69.7971,32100.0
2013-06-20 10:40:00,97.07,97.19,96.76,96.99,43900.0,69.8331,69.9194,69.6101,69.7755,43900.0
2013-06-20 10:45:00,97.01,97.26,96.88,97.18,52000.0,69.7899,69.9698,69.6964,69.9122,52000.0
2013-06-20 10:50:00,97.15,97.39,97.13,97.35,48100.0,69.8906,70.0633,69.8762,70.0345,48100.0
2013-06-20 10:55:00,97.34,97.36,97.12,97.23,29600.0,70.0273,70.0417,69.8691,69.9482,29600.0
2013-06-20 11:00:00,97.15,97.21,96.81,96.84,30400.0,69.8906,69.9338,69.646,69.6676,30400.0
2013-06-20 11:05:00,96.87,97.01,96.54,96.58,42100.0,69.6892,69.7899,69.4518,69.4806,42100.0
2013-06-20 11:10:00,96.6,96.98,96.44,96.89,38700.0,69.495,69.7683,69.3799,69.7036,38700.0
2013-06-20 11:15:00,96.95,96.95,96.4,96.52,29200.0,69.7468,69.7468,69.3511,69.4374,29200.0
2013-06-20 11:20:00,96.46,96.63,96.43,96.5,22900.0,69.3942,69.5165,69.3727,69.423,22900.0
2013-06-20 11:25:00,96.51,96.82,96.51,96.78,22800.0,69.4302,69.6532,69.4302,69.6245,22800.0
2013-06-20 11:30:00,96.77,96.97,96.7,96.8,22000.0,69.6173,69.7611,69.5669,69.6388,22000.0
2013-06-20 11:35:00,96.81,97.17,96.8,97.16,16600.0,69.646,69.905,69.6388,69.8978,16600.0
2013-06-20 11:40:00,97.17,97.27,97.02,97.05,18900.0,69.905,69.977,69.7971,69.8187,18900.0
2013-06-20 11:45:00,97.06,97.14,96.88,96.99,25200.0,69.8259,69.8834,69.6964,69.7755,25200.0
2013-06-20 11:50:00,96.98,97.26,96.98,97.25,16400.0,69.7683,69.9698,69.7683,69.9626,16400.0
2013-06-20 11:55:00,97.27,97.44,97.24,97.37,25100.0,69.977,70.0993,69.9554,70.0489,25100.0
2013-06-20 12:00:00,97.34,97.77,97.34,97.63,38600.0,70.0273,70.3367,70.0273,70.2359,38600.0
2013-06-20 12:05:00,97.62,97.92,97.6,97.62,33000.0,70.2288,70.4446,70.2144,70.2288,33000.0
2013-06-20 12:10:00,97.68,97.84,97.67,97.68,10300.0,70.2719,70.387,70.2647,70.2719,10300.0
2013-06-20 12:15:00,97.73,97.77,97.51,97.64,22600.0,70.3079,70.3367,70.1496,70.2431,22600.0
2013-06-20 12:20:00,97.68,97.89,97.65,97.89,19300.0,70.2719,70.423,70.2503,70.423,19300.0
2013-06-20 12:25:00,97.89,97.97,97.7,97.75,29200.0,70.423,70.4805,70.2863,70.3223,29200.0
2013-06-20 12:30:00,97.75,98.0,97.75,97.89,22300.0,70.3223,70.5021,70.3223,70.423,22300.0
2013-06-20 12:35:00,97.88,98.01,97.82,97.84,26900.0,70.4158,70.5093,70.3726,70.387,26900.0
2013-06-20 12:40:00,97.83,97.94,97.69,97.92,18300.0,70.3798,70.459,70.2791,70.4446,18300.0
2013-06-20 12:45:00,97.96,98.09,97.8,97.85,33300.0,70.4734,70.5669,70.3582,70.3942,33300.0
2013-06-20 12:50:00,97.85,98.0,97.76,97.91,38000.0,70.3942,70.5021,70.3295,70.4374,38000.0
2013-06-20 12:55:00,97.92,98.0,97.81,97.95,22300.0,70.4446,70.5021,70.3654,70.4662,22300.0
2013-06-20 13:00:00,97.94,98.15,97.94,98.06,70900.0,70.459,70.61,70.459,70.5453,70900.0
2013-06-20 13:05:00,98.05,98.39,97.9,98.33,49500.0,70.5381,70.7827,70.4302,70.7395,49500.0
2013-06-20 13:10:00,98.34,98.34,98.12,98.13,10400.0,70.7467,70.7467,70.5885,70.5957,10400.0
2013-06-20 13:15:00,98.13,98.15,97.54,97.66,31000.0,70.5957,70.61,70.1712,70.2575,31000.0
2013-06-20 13:20:00,97.65,97.79,97.59,97.78,22300.0,70.2503,70.3511,70.2072,70.3439,22300.0
2013-06-20 13:25:00,97.75,97.97,97.63,97.95,20700.0,70.3223,70.4805,70.2359,70.4662,20700.0
2013-06-20 13:30:00,97.94,98.07,97.87,98.05,29400.0,70.459,70.5525,70.4086,70.5381,29400.0
2013-06-20 13:35:00,98.11,98.11,97.87,97.99,16800.0,70.5813,70.5813,70.4086,70.4949,16800.0
2013-06-20 13:40:00,97.98,98.1,97.85,98.0,19600.0,70.4877,70.5741,70.3942,70.5021,19600.0
2013-06-20 13:45:00,98.01,98.22,97.91,98.15,18100.0,70.5093,70.6604,70.4374,70.61,18100.0
2013-06-20 13:50:00,98.13,98.22,98.05,98.15,20700.0,70.5957,70.6604,70.5381,70.61,20700.0
2013-06-20 13:55:00,98.14,98.15,97.98,98.09,15600.0,70.6028,70.61,70.4877,70.5669,15600.0
2013-06-20 14:00:00,98.08,98.09,97.85,97.94,22400.0,70.5597,70.5669,70.3942,70.459,22400.0
2013-06-20 14:05:00,97.94,98.04,97.82,97.85,18800.0,70.459,70.5309,70.3726,70.3942,18800.0
2013-06-20 14:10:00,97.85,97.88,97.53,97.55,32500.0,70.3942,70.4158,70.164,70.1784,32500.0
2013-06-20 14:15:00,97.53,97.76,97.52,97.59,22800.0,70.164,70.3295,70.1568,70.2072,22800.0
2013-06-20 14:20:00,97.62,97.64,97.18,97.35,37900.0,70.2288,70.2431,69.9122,70.0345,37900.0
2013-06-20 14:25:00,97.34,97.61,97.23,97.29,36600.0,70.0273,70.2216,69.9482,69.9914,36600.0
2013-06-20 14:30:00,97.27,97.38,97.16,97.3,24000.0,69.977,70.0561,69.8978,69.9985,24000.0
2013-06-20 14:35:00,97.27,97.37,97.25,97.31,11700.0,69.977,70.0489,69.9626,70.0057,11700.0
2013-06-20 14:40:00,97.31,97.33,97.18,97.2,28700.0,70.0057,70.0201,69.9122,69.9266,28700.0
2013-06-20 14:45:00,97.18,97.2,97.03,97.03,23100.0,69.9122,69.9266,69.8043,69.8043,23100.0
2013-06-20 14:50:00,97.02,97.04,96.76,96.81,48500.0,69.7971,69.8115,69.6101,69.646,48500.0
2013-06-20 14:55:00,96.81,96.85,96.67,96.73,30600.0,69.646,69.6748,69.5453,69.5885,30600.0
2013-06-20 15:00:00,96.73,96.9,96.67,96.76,22600.0,69.5885,69.7108,69.5453,69.6101,22600.0
2013-06-20 15:05:00,96.76,96.96,96.75,96.95,33800.0,69.6101,69.7539,69.6029,69.7468,33800.0
2013-06-20 15:10:00,96.94,96.94,96.66,96.71,55900.0,69.7396,69.7396,69.5381,69.5741,55900.0
2013-06-20 15:15:00,96.69,96.8,96.47,96.5,57100.0,69.5597,69.6388,69.4014,69.423,57100.0
2013-06-20 15:20:00,96.5,96.5,96.32,96.43,52000.0,69.423,69.423,69.2935,69.3727,52000.0
2013-06-20 15:25:00,96.44,96.54,96.42,96.48,37800.0,69.3799,69.4518,69.3655,69.4086,37800.0
2013-06-20 15:30:00,96.44,96.5,96.13,96.16,79700.0,69.3799,69.423,69.1568,69.1784,79700.0
2013-06-20 15:35:00,96.17,96.25,96.04,96.14,83900.0,69.1856,69.2432,69.0921,69.164,83900.0
2013-06-20 15:40:00,96.13,96.27,96.07,96.1,98800.0,69.1568,69.2576,69.1137,69.1353,98800.0
2013-06-20 15:45:00,96.09,96.19,95.91,96.15,131600.0,69.1281,69.2,68.9986,69.1712,131600.0
2013-06-20 15:50:00,96.15,96.54,96.15,96.47,117800.0,69.1712,69.4518,69.1712,69.4014,117800.0
2013-06-20 15:55:00,96.45,96.55,96.18,96.29,364100.0,69.387,69.459,69.1928,69.2719,364100.0
2013-06-21 09:30:00,96.75,98.07,95.06,98.01,2024100.0,69.6029,70.5525,68.3871,70.5093,2024100.0
2013-06-21 09:35:00,97.94,98.52,97.73,98.48,76900.0,70.459,70.8762,70.3079,70.8474,76900.0
2013-06-21 09:40:00,98.48,98.54,97.94,98.13,55100.0,70.8474,70.8906,70.459,70.5957,55100.0
2013-06-21 09:45:00,98.14,98.75,98.02,98.67,83000.0,70.6028,71.0417,70.5165,70.9841,83000.0
2013-06-21 09:50:00,98.68,98.78,98.33,98.41,53100.0,70.9913,71.0633,70.7395,70.7971,53100.0
2013-06-21 09:55:00,98.4,98.45,97.92,98.41,114700.0,70.7899,70.8259,70.4446,70.7971,114700.0
2013-06-21 10:00:00,98.45,98.74,98.17,98.73,76700.0,70.8259,71.0345,70.6244,71.0273,76700.0
2013-06-21 10:05:00,98.73,98.85,98.56,98.68,54000.0,71.0273,71.1136,70.905,70.9913,54000.0
2013-06-21 10:10:00,98.68,98.68,98.42,98.44,41000.0,70.9913,70.9913,70.8043,70.8187,41000.0
2013-06-21 10:15:00,98.38,98.43,97.92,98.05,35400.0,70.7755,70.8115,70.4446,70.5381,35400.0
2013-06-21 10:20:00,98.05,98.11,97.98,97.99,36900.0,70.5381,70.5813,70.4877,70.4949,36900.0
2013-06-21 10:25:00,97.97,98.0,97.76,97.93,41300.0,70.4805,70.5021,70.3295,70.4518,41300.0
2013-06-21 10:30:00,97.91,97.93,97.68,97.78,36600.0,70.4374,70.4518,70.2719,70.3439,36600.0
2013-06-21 10:35:00,97.78,97.88,97.65,97.71,32800.0,70.3439,70.4158,70.2503,70.2935,32800.0
2013-06-21 10:40:00,97.75,97.75,97.31,97.48,42300.0,70.3223,70.3223,70.0057,70.128,42300.0
2013-06-21 10:45:00,97.48,97.65,97.33,97.63,23300.0,70.128,70.2503,70.0201,70.2359,23300.0
2013-06-21 10:50:00,97.62,97.8,97.61,97.77,57700.0,70.2288,70.3582,70.2216,70.3367,57700.0
2013-06-21 10:55:00,97.75,97.94,97.71,97.81,54800.0,70.3223,70.459,70.2935,70.3654,54800.0
2013-06-21 11:00:00,97.8,98.04,97.63,97.74,30800.0,70.3582,70.5309,70.2359,70.3151,30800.0
2013-06-21 11:05:00,97.74,97.74,97.51,97.58,16800.0,70.3151,70.3151,70.1496,70.2,16800.0
2013-06-21 11:10:00,97.6,97.69,97.13,97.13,37200.0,70.2144,70.2791,69.8762,69.8762,37200.0
2013-06-21 11:15:00,97.15,97.34,97.12,97.23,32000.0,69.8906,70.0273,69.8691,69.9482,32000.0
2013-06-21 11:20:00,97.23,97.26,96.9,97.1,32400.0,69.9482,69.9698,69.7108,69.8547,32400.0
2013-06-21 11:25:00,97.04,97.2,96.91,96.93,45300.0,69.8115,69.9266,69.718,69.7324,45300.0
2013-06-21 11:30:00,96.92,96.93,96.52,96.53,56400.0,69.7252,69.7324,69.4374,69.4446,56400.0
2013-06-21 11:35:00,96.54,96.79,96.5,96.51,39900.0,69.4518,69.6316,69.423,69.4302,39900.0
2013-06-21 11:40:00,96.5,96.65,96.44,96.54,23900.0,69.423,69.5309,69.3799,69.4518,23900.0
2013-06-21 11:45:00,96.56,96.77,96.52,96.76,25900.0,69.4662,69.6173,69.4374,69.6101,25900.0
2013-06-21 11:50:00,96.75,96.77,96.61,96.65,16000.0,69.6029,69.6173,69.5022,69.5309,16000.0
2013-06-21 11:55:00,96.7,96.98,96.7,96.82,17600.0,69.5669,69.7683,69.5669,69.6532,17600.0
2013-06-21 12:00:00,96.9,97.12,96.9,97.06,30500.0,69.7108,69.8691,69.7108,69.8259,30500.0
2013-06-21 12:05:00,97.03,97.21,96.94,97.07,20100.0,69.8043,69.9338,69.7396,69.8331,20100.0
2013-06-21 12:10:00,97.03,97.23,97.03,97.03,31600.0,69.8043,69.9482,69.8043,69.8043,31600.0
2013-06-21 12:15:00,97.04,97.08,96.93,97.08,13900.0,69.8115,69.8403,69.7324,69.8403,13900.0
2013-06-21 12:20:00,97.06,97.11,96.78,96.86,21800.0,69.8259,69.8619,69.6245,69.682,21800.0
2013-06-21 12:25:00,96.89,97.02,96.85,97.01,10100.0,69.7036,69.7971,69.6748,69.7899,10100.0
2013-06-21 12:30:00,96.99,97.06,96.93,96.99,14100.0,69.7755,69.8259,69.7324,69.7755,14100.0
2013-06-21 12:35:00,96.98,97.21,96.98,97.21,32700.0,69.7683,69.9338,69.7683,69.9338,32700.0
2013-06-21 12:40:00,97.22,97.43,97.08,97.35,42200.0,69.941,70.0921,69.8403,70.0345,42200.0
2013-06-21 12:45:00,97.29,97.64,97.24,97.53,26400.0,69.9914,70.2431,69.9554,70.164,26400.0
2013-06-21 12:50:00,97.57,97.86,97.54,97.72,49400.0,70.1928,70.4014,70.1712,70.3007,49400.0
2013-06-21 12:55:00,97.72,97.98,97.63,97.95,28800.0,70.3007,70.4877,70.2359,70.4662,28800.0
2013-06-21 13:00:00,97.94,98.02,97.76,97.84,12600.0,70.459,70.5165,70.3295,70.387,12600.0
2013-06-21 13:05:00,97.84,98.03,97.79,98.03,22500.0,70.387,70.5237,70.3511,70.5237,22500.0
2013-06-21 13:10:00,98.04,98.08,97.94,98.06,24200.0,70.5309,70.5597,70.459,70.5453,24200.0
2013-06-21 13:15:00,98.06,98.32,98.06,98.15,48400.0,70.5453,70.7323,70.5453,70.61,48400.0
2013-06-21 13:20:00,98.15,98.15,97.85,97.88,30800.0,70.61,70.61,70.3942,70.4158,30800.0
2013-06-21 13:25:00,97.88,97.99,97.7,97.81,19300.0,70.4158,70.4949,70.2863,70.3654,19300.0
2013-06-21 13:30:00,97.8,98.1,97.75,98.01,27600.0,70.3582,70.5741,70.3223,70.5093,27600.0
2013-06-21 13:35:00,98.01,98.01,97.72,97.76,13200.0,70.5093,70.5093,70.3007,70.3295,13200.0
2013-06-21 13:40:00,97.79,98.08,97.74,98.04,91800.0,70.3511,70.5597,70.3151,70.5309,91800.0
2013-06-21 13:45:00,98.02,98.02,97.74,97.79,19800.0,70.5165,70.5165,70.3151,70.3511,19800.0
2013-06-21 13:50:00,97.79,97.84,97.49,97.63,25000.0,70.3511,70.387,70.1352,70.2359,25000.0
2013-06-21 13:55:00,97.6,97.63,97.34,97.46,14600.0,70.2144,70.2359,70.0273,70.1136,14600.0
2013-06-21 14:00:00,97.44,97.6,97.36,97.4,25700.0,70.0993,70.2144,70.0417,70.0705,25700.0
2013-06-21 14:05:00,97.36,97.36,97.22,97.28,18000.0,70.0417,70.0417,69.941,69.9842,18000.0
2013-06-21 14:10:00,97.29,97.5,97.29,97.45,13000.0,69.9914,70.1424,69.9914,70.1065,13000.0
2013-06-21 14:15:00,97.47,97.72,97.45,97.64,23500.0,70.1208,70.3007,70.1065,70.2431,23500.0
2013-06-21 14:20:00,97.66,97.67,97.47,97.5,16100.0,70.2575,70.2647,70.1208,70.1424,16100.0
2013-06-21 14:25:00,97.5,97.73,97.48,97.7,17300.0,70.1424,70.3079,70.128,70.2863,17300.0
2013-06-21 14:30:00,97.69,97.76,97.55,97.76,18000.0,70.2791,70.3295,70.1784,70.3295,18000.0
2013-06-21 14:35:00,97.77,97.93,97.68,97.83,23700.0,70.3367,70.4518,70.2719,70.3798,23700.0
2013-06-21 14:40:00,97.85,98.05,97.83,97.93,37900.0,70.3942,70.5381,70.3798,70.4518,37900.0
2013-06-21 14:45:00,97.93,98.1,97.86,97.93,23900.0,70.4518,70.5741,70.4014,70.4518,23900.0
2013-06-21 14:50:00,97.9,98.07,97.9,98.04,30700.0,70.4302,70.5525,70.4302,70.5309,30700.0
2013-06-21 14:55:00,98.04,98.26,97.87,98.21,37400.0,70.5309,70.6892,70.4086,70.6532,37400.0
2013-06-21 15:00:00,98.23,98.31,98.0,98.3,38200.0,70.6676,70.7251,70.5021,70.718,38200.0
2013-06-21 15:05:00,98.25,98.65,98.21,98.51,60300.0,70.682,70.9697,70.6532,70.869,60300.0
2013-06-21 15:10:00,98.51,98.91,98.51,98.88,91300.0,70.869,71.1568,70.869,71.1352,91300.0
2013-06-21 15:15:00,98.88,98.95,98.8,98.82,55300.0,71.1352,71.1856,71.0777,71.092,55300.0
2013-06-21 15:20:00,98.82,99.0,98.81,98.99,48500.0,71.092,71.2215,71.0849,71.2143,48500.0
2013-06-21 15:25:00,99.0,99.12,98.8,99.12,57300.0,71.2215,71.3079,71.0777,71.3079,57300.0
2013-06-21 15:30:00,99.11,99.12,98.86,98.87,64500.0,71.3007,71.3079,71.1208,71.128,64500.0
2013-06-21 15:35:00,98.87,98.99,98.78,98.78,48900.0,71.128,71.2143,71.0633,71.0633,48900.0
2013-06-21 15:40:00,98.78,98.78,98.54,98.55,70200.0,71.0633,71.0633,70.8906,70.8978,70200.0
2013-06-21 15:45:00,98.54,98.63,98.36,98.59,94400.0,70.8906,70.9554,70.7611,70.9266,94400.0
2013-06-21 15:50:00,98.59,98.6,98.2,98.31,165200.0,70.9266,70.9338,70.646,70.7251,165200.0
2013-06-21 15:55:00,98.33,98.37,98.05,98.37,332900.0,70.7395,70.7683,70.5381,70.7683,332900.0
2013-06-24 09:30:00,96.73,97.0,96.15,96.4,126900.0,69.5885,69.7827,69.1712,69.3511,126900.0
2013-06-24 09:35:00,96.41,96.66,95.96,96.11,59400.0,69.3583,69.5381,69.0345,69.1424,59400.0
2013-06-24 09:40:00,96.11,96.45,95.97,96.37,84000.0,69.1424,69.387,69.0417,69.3295,84000.0
2013-06-24 09:45:00,96.35,96.61,96.25,96.49,40600.0,69.3151,69.5022,69.2432,69.4158,40600.0
2013-06-24 09:50:00,96.44,96.67,96.02,96.27,55200.0,69.3799,69.5453,69.0777,69.2576,55200.0
2013-06-24 09:55:00,96.23,96.29,95.62,95.7,80400.0,69.2288,69.2719,68.7899,68.8475,80400.0
2013-06-24 10:00:00,95.65,95.87,95.41,95.87,34900.0,68.8115,68.9698,68.6389,68.9698,34900.0
2013-06-24 10:05:00,95.85,96.14,95.83,95.93,28100.0,68.9554,69.164,68.941,69.013,28100.0
2013-06-24 10:10:00,95.93,96.31,95.72,96.08,41800.0,69.013,69.2863,68.8619,69.1209,41800.0
2013-06-24 10:15:00,96.0,96.19,95.95,96.13,24000.0,69.0633,69.2,69.0273,69.1568,24000.0
2013-06-24 10:20:00,96.15,96.16,95.82,95.84,34400.0,69.1712,69.1784,68.9338,68.9482,34400.0
2013-06-24 10:25:00,95.81,96.34,95.74,96.12,27300.0,68.9266,69.3079,68.8763,69.1496,27300.0
2013-06-24 10:30:00,96.11,96.29,95.9,96.1,25600.0,69.1424,69.2719,68.9914,69.1353,25600.0
2013-06-24 10:35:00,96.05,96.48,96.05,96.48,39100.0,69.0993,69.4086,69.0993,69.4086,39100.0
2013-06-24 10:40:00,96.43,96.5,96.34,96.44,69800.0,69.3727,69.423,69.3079,69.3799,69800.0
2013-06-24 10:45:00,96.45,96.8,96.32,96.61,33800.0,69.387,69.6388,69.2935,69.5022,33800.0
2013-06-24 10:50:00,96.7,96.73,96.48,96.55,44400.0,69.5669,69.5885,69.4086,69.459,44400.0
2013-06-24 10:55:00,96.53,96.78,96.43,96.5,42700.0,69.4446,69.6245,69.3727,69.423,42700.0
2013-06-24 11:00:00,96.54,96.67,96.41,96.44,32500.0,69.4518,69.5453,69.3583,69.3799,32500.0
2013-06-24 11:05:00,96.41,96.45,96.14,96.31,27100.0,69.3583,69.387,69.164,69.2863,27100.0
2013-06-24 11:10:00,96.3,96.34,96.03,96.05,26600.0,69.2791,69.3079,69.0849,69.0993,26600.0
2013-06-24 11:15:00,96.02,96.06,95.82,95.83,34700.0,69.0777,69.1065,68.9338,68.941,34700.0
2013-06-24 11:20:00,95.83,95.85,95.68,95.8,33500.0,68.941,68.9554,68.8331,68.9194,33500.0
2013-06-24 11:25:00,95.79,96.01,95.72,95.74,33500.0,68.9122,69.0705,68.8619,68.8763,33500.0
2013-06-24 11:30:00,95.77,96.17,95.75,95.98,36500.0,68.8978,69.1856,68.8835,69.0489,36500.0
2013-06-24 11:35:00,96.0,96.07,95.9,95.96,15000.0,69.0633,69.1137,68.9914,69.0345,15000.0
2013-06-24 11:40:00,95.92,96.14,95.84,96.01,20200.0,69.0058,69.164,68.9482,69.0705,20200.0
2013-06-24 11:45:00,96.02,96.32,96.02,96.31,20600.0,69.0777,69.2935,69.0777,69.2863,20600.0
2013-06-24 11:50:00,96.31,96.61,96.25,96.53,26200.0,69.2863,69.5022,69.2432,69.4446,26200.0
2013-06-24 11:55:00,96.53,96.53,96.29,96.37,42800.0,69.4446,69.4446,69.2719,69.3295,42800.0
2013-06-24 12:00:00,96.37,96.48,95.89,96.0,32600.0,69.3295,69.4086,68.9842,69.0633,32600.0
2013-06-24 12:05:00,95.92,95.96,95.63,95.76,23100.0,69.0058,69.0345,68.7971,68.8907,23100.0
2013-06-24 12:10:00,95.75,95.91,95.72,95.8,38900.0,68.8835,68.9986,68.8619,68.9194,38900.0
2013-06-24 12:15:00,95.78,95.83,95.59,95.59,26700.0,68.905,68.941,68.7684,68.7684,26700.0
2013-06-24 12:20:00,95.58,95.69,95.41,95.64,38900.0,68.7612,68.8403,68.6389,68.8043,38900.0
2013-06-24 12:25:00,95.63,96.06,95.47,95.91,64200.0,68.7971,69.1065,68.682,68.9986,64200.0
2013-06-24 12:30:00,95.94,96.16,95.94,96.04,23800.0,69.0201,69.1784,69.0201,69.0921,23800.0
2013-06-24 12:35:00,96.01,96.08,95.87,95.87,18200.0,69.0705,69.1209,68.9698,68.9698,18200.0
2013-06-24 12:40:00,95.85,96.14,95.81,96.1,17800.0,68.9554,69.164,68.9266,69.1353,17800.0
2013-06-24 12:45:00,96.1,96.19,95.97,96.0,52800.0,69.1353,69.2,69.0417,69.0633,52800.0
2013-06-24 12:50:00,95.99,96.13,95.89,96.11,21200.0,69.0561,69.1568,68.9842,69.1424,21200.0
2013-06-24 12:55:00,96.14,96.36,96.1,96.32,23600.0,69.164,69.3223,69.1353,69.2935,23600.0
2013-06-24 13:00:00,96.31,96.43,96.29,96.35,14500.0,69.2863,69.3727,69.2719,69.3151,14500.0
2013-06-24 13:05:00,96.36,96.45,96.19,96.25,24700.0,69.3223,69.387,69.2,69.2432,24700.0
2013-06-24 13:10:00,96.19,96.56,96.18,96.48,28700.0,69.2,69.4662,69.1928,69.4086,28700.0
2013-06-24 13:15:00,96.52,96.74,96.42,96.6,47200.0,69.4374,69.5957,69.3655,69.495,47200.0
2013-06-24 13:20:00,96.63,97.04,96.59,96.89,39200.0,69.5165,69.8115,69.4878,69.7036,39200.0
2013-06-24 13:25:00,96.86,96.86,96.46,96.58,39200.0,69.682,69.682,69.3942,69.4806,39200.0
2013-06-24 13:30:00,96.57,96.6,96.43,96.47,22600.0,69.4734,69.495,69.3727,69.4014,22600.0
2013-06-24 13:35:00,96.5,96.58,96.34,96.51,21100.0,69.423,69.4806,69.3079,69.4302,21100.0
2013-06-24 13:40:00,96.5,96.65,96.45,96.53,60600.0,69.423,69.5309,69.387,69.4446,60600.0
2013-06-24 13:45:00,96.56,96.67,96.5,96.57,39600.0,69.4662,69.5453,69.423,69.4734,39600.0
2013-06-24 13:50:00,96.56,96.57,96.32,96.39,39800.0,69.4662,69.4734,69.2935,69.3439,39800.0
2013-06-24 13:55:00,96.41,96.49,96.32,96.48,19100.0,69.3583,69.4158,69.2935,69.4086,19100.0
2013-06-24 14:00:00,96.48,96.75,96.37,96.74,54600.0,69.4086,69.6029,69.3295,69.5957,54600.0
2013-06-24 14:05:00,96.73,97.15,96.73,97.01,32100.0,69.5885,69.8906,69.5885,69.7899,32100.0
2013-06-24 14:10:00,97.04,97.17,96.91,96.95,37300.0,69.8115,69.905,69.718,69.7468,37300.0
2013-06-24 14:15:00,96.96,97.09,96.91,96.95,28400.0,69.7539,69.8475,69.718,69.7468,28400.0
2013-06-24 14:20:00,96.96,97.04,96.84,96.91,24600.0,69.7539,69.8115,69.6676,69.718,24600.0
2013-06-24 14:25:00,96.91,97.13,96.9,96.99,21400.0,69.718,69.8762,69.7108,69.7755,21400.0
2013-06-24 14:30:00,96.97,97.13,96.96,97.02,28600.0,69.7611,69.8762,69.7539,69.7971,28600.0
2013-06-24 14:35:00,97.0,97.23,96.97,97.19,27100.0,69.7827,69.9482,69.7611,69.9194,27100.0
2013-06-24 14:40:00,97.2,97.22,96.95,97.05,32800.0,69.9266,69.941,69.7468,69.8187,32800.0
2013-06-24 14:45:00,97.07,97.2,96.94,97.09,34500.0,69.8331,69.9266,69.7396,69.8475,34500.0
2013-06-24 14:50:00,97.09,97.2,96.85,96.93,32600.0,69.8475,69.9266,69.6748,69.7324,32600.0
2013-06-24 14:55:00,96.91,96.97,96.68,96.79,36100.0,69.718,69.7611,69.5525,69.6316,36100.0
2013-06-24 15:00:00,96.78,96.94,96.75,96.9,45200.0,69.6245,69.7396,69.6029,69.7108,45200.0
2013-06-24 15:05:00,96.9,97.04,96.79,96.81,47800.0,69.7108,69.8115,69.6316,69.646,47800.0
2013-06-24 15:10:00,96.81,97.0,96.68,96.69,44800.0,69.646,69.7827,69.5525,69.5597,44800.0
2013-06-24 15:15:00,96.66,96.69,96.39,96.4,56600.0,69.5381,69.5597,69.3439,69.3511,56600.0
2013-06-24 15:20:00,96.4,96.62,96.34,96.49,50600.0,69.3511,69.5093,69.3079,69.4158,50600.0
2013-06-24 15:25:00,96.5,96.51,96.27,96.43,54200.0,69.423,69.4302,69.2576,69.3727,54200.0
2013-06-24 15:30:00,96.42,96.68,96.42,96.49,51400.0,69.3655,69.5525,69.3655,69.4158,51400.0
2013-06-24 15:35:00,96.5,96.85,96.46,96.75,38000.0,69.423,69.6748,69.3942,69.6029,38000.0
2013-06-24 15:40:00,96.74,96.74,96.47,96.55,45800.0,69.5957,69.5957,69.4014,69.459,45800.0
2013-06-24 15:45:00,96.55,96.6,96.36,96.52,110800.0,69.459,69.495,69.3223,69.4374,110800.0
2013-06-24 15:50:00,96.53,96.53,96.41,96.48,125400.0,69.4446,69.4446,69.3583,69.4086,125400.0
2013-06-24 15:55:00,96.48,96.49,96.14,96.14,218400.0,69.4086,69.4158,69.164,69.164,218400.0
2013-06-25 09:30:00,97.64,98.75,97.25,97.52,223200.0,70.2431,71.0417,69.9626,70.1568,223200.0
2013-06-25 09:35:00,97.54,97.56,96.66,97.04,39000.0,70.1712,70.1856,69.5381,69.8115,39000.0
2013-06-25 09:40:00,97.18,97.61,97.02,97.36,48900.0,69.9122,70.2216,69.7971,70.0417,48900.0
2013-06-25 09:45:00,97.41,97.46,96.56,96.56,58300.0,70.0777,70.1136,69.4662,69.4662,58300.0
2013-06-25 09:50:00,96.59,96.81,96.25,96.33,31900.0,69.4878,69.646,69.2432,69.3007,31900.0
2013-06-25 09:55:00,96.32,96.77,96.2,96.7,29800.0,69.2935,69.6173,69.2072,69.5669,29800.0
2013-06-25 10:00:00,96.62,96.77,96.3,96.57,56400.0,69.5093,69.6173,69.2791,69.4734,56400.0
2013-06-25 10:05:00,96.53,96.53,95.93,96.19,61100.0,69.4446,69.4446,69.013,69.2,61100.0
2013-06-25 10:10:00,96.24,96.34,95.99,96.2,44700.0,69.236,69.3079,69.0561,69.2072,44700.0
2013-06-25 10:15:00,96.26,96.35,95.86,95.87,27900.0,69.2504,69.3151,68.9626,68.9698,27900.0
2013-06-25 10:20:00,95.89,96.22,95.82,96.22,24800.0,68.9842,69.2216,68.9338,69.2216,24800.0
2013-06-25 10:25:00,96.17,96.28,95.99,96.28,20600.0,69.1856,69.2647,69.0561,69.2647,20600.0
2013-06-25 10:30:00,96.23,96.25,95.88,96.09,32000.0,69.2288,69.2432,68.977,69.1281,32000.0
2013-06-25 10:35:00,96.12,96.47,96.04,96.47,34800.0,69.1496,69.4014,69.0921,69.4014,34800.0
2013-06-25 10:40:00,96.43,96.57,96.12,96.22,37600.0,69.3727,69.4734,69.1496,69.2216,37600.0
2013-06-25 10:45:00,96.22,96.47,96.17,96.45,22900.0,69.2216,69.4014,69.1856,69.387,22900.0
2013-06-25 10:50:00,96.46,96.46,96.27,96.36,26700.0,69.3942,69.3942,69.2576,69.3223,26700.0
2013-06-25 10:55:00,96.38,96.57,96.26,96.41,27800.0,69.3367,69.4734,69.2504,69.3583,27800.0
2013-06-25 11:00:00,96.43,96.53,96.28,96.5,23600.0,69.3727,69.4446,69.2647,69.423,23600.0
2013-06-25 11:05:00,96.51,96.74,96.5,96.68,19500.0,69.4302,69.5957,69.423,69.5525,19500.0
2013-06-25 11:10:00,96.67,96.72,96.57,96.57,39900.0,69.5453,69.5813,69.4734,69.4734,39900.0
2013-06-25 11:15:00,96.6,96.74,96.53,96.54,25200.0,69.495,69.5957,69.4446,69.4518,25200.0
2013-06-25 11:20:00,96.6,96.63,96.34,96.34,26000.0,69.495,69.5165,69.3079,69.3079,26000.0
2013-06-25 11:25:00,96.31,96.45,96.25,96.36,25700.0,69.2863,69.387,69.2432,69.3223,25700.0
2013-06-25 11:30:00,96.42,96.54,96.35,96.4,38800.0,69.3655,69.4518,69.3151,69.3511,38800.0
2013-06-25 11:35:00,96.38,96.59,96.31,96.31,16000.0,69.3367,69.4878,69.2863,69.2863,16000.0
2013-06-25 11:40:00,96.3,96.46,96.12,96.14,20300.0,69.2791,69.3942,69.1496,69.164,20300.0
2013-06-25 11:45:00,96.13,96.13,95.91,95.98,24100.0,69.1568,69.1568,68.9986,69.0489,24100.0
2013-06-25 11:50:00,95.93,96.1,95.93,96.06,15900.0,69.013,69.1353,69.013,69.1065,15900.0
2013-06-25 11:55:00,96.07,96.4,96.03,96.4,30300.0,69.1137,69.3511,69.0849,69.3511,30300.0
2013-06-25 12:00:00,96.41,96.41,96.14,96.14,21300.0,69.3583,69.3583,69.164,69.164,21300.0
2013-06-25 12:05:00,96.17,96.34,96.15,96.27,16000.0,69.1856,69.3079,69.1712,69.2576,16000.0
2013-06-25 12:10:00,96.28,96.33,96.14,96.15,13400.0,69.2647,69.3007,69.164,69.1712,13400.0
2013-06-25 12:15:00,96.14,96.24,96.06,96.24,15900.0,69.164,69.236,69.1065,69.236,15900.0
2013-06-25 12:20:00,96.23,96.3,96.1,96.25,16400.0,69.2288,69.2791,69.1353,69.2432,16400.0
2013-06-25 12:25:00,96.27,96.44,96.22,96.44,19500.0,69.2576,69.3799,69.2216,69.3799,19500.0
2013-06-25 12:30:00,96.42,96.58,96.39,96.49,16300.0,69.3655,69.4806,69.3439,69.4158,16300.0
2013-06-25 12:35:00,96.48,96.56,96.36,96.42,20700.0,69.4086,69.4662,69.3223,69.3655,20700.0
2013-06-25 12:40:00,96.42,96.45,96.32,96.34,19600.0,69.3655,69.387,69.2935,69.3079,19600.0
2013-06-25 12:45:00,96.35,96.37,96.26,96.26,13400.0,69.3151,69.3295,69.2504,69.2504,13400.0
2013-06-25 12:50:00,96.25,96.35,96.22,96.31,9100.0,69.2432,69.3151,69.2216,69.2863,9100.0
2013-06-25 12:55:00,96.3,96.31,96.16,96.2,12300.0,69.2791,69.2863,69.1784,69.2072,12300.0
2013-06-25 13:00:00,96.2,96.23,96.13,96.15,17000.0,69.2072,69.2288,69.1568,69.1712,17000.0
2013-06-25 13:05:00,96.17,96.17,95.9,95.92,18900.0,69.1856,69.1856,68.9914,69.0058,18900.0
2013-06-25 13:10:00,95.94,96.01,95.88,95.98,17900.0,69.0201,69.0705,68.977,69.0489,17900.0
2013-06-25 13:15:00,95.97,96.01,95.81,95.91,27600.0,69.0417,69.0705,68.9266,68.9986,27600.0
2013-06-25 13:20:00,95.91,95.91,95.73,95.79,18200.0,68.9986,68.9986,68.8691,68.9122,18200.0
2013-06-25 13:25:00,95.79,95.92,95.78,95.85,21400.0,68.9122,69.0058,68.905,68.9554,21400.0
2013-06-25 13:30:00,95.84,95.89,95.74,95.88,22200.0,68.9482,68.9842,68.8763,68.977,22200.0
2013-06-25 13:35:00,95.86,95.92,95.84,95.87,16700.0,68.9626,69.0058,68.9482,68.9698,16700.0
2013-06-25 13:40:00,95.86,96.01,95.75,95.91,31600.0,68.9626,69.0705,68.8835,68.9986,31600.0
2013-06-25 13:45:00,95.93,95.99,95.89,95.96,14700.0,69.013,69.0561,68.9842,69.0345,14700.0
2013-06-25 13:50:00,95.95,95.96,95.84,95.96,24400.0,69.0273,69.0345,68.9482,69.0345,24400.0
2013-06-25 13:55:00,95.95,95.98,95.77,95.77,43800.0,69.0273,69.0489,68.8978,68.8978,43800.0
2013-06-25 14:00:00,95.77,95.93,95.68,95.89,42800.0,68.8978,69.013,68.8331,68.9842,42800.0
2013-06-25 14:05:00,95.89,95.95,95.64,95.71,25900.0,68.9842,69.0273,68.8043,68.8547,25900.0
2013-06-25 14:10:00,95.73,95.95,95.73,95.94,26700.0,68.8691,69.0273,68.8691,69.0201,26700.0
2013-06-25 14:15:00,95.93,96.06,95.9,95.96,21100.0,69.013,69.1065,68.9914,69.0345,21100.0
2013-06-25 14:20:00,95.95,95.97,95.75,95.79,20400.0,69.0273,69.0417,68.8835,68.9122,20400.0
2013-06-25 14:25:00,95.79,95.84,95.66,95.84,25200.0,68.9122,68.9482,68.8187,68.9482,25200.0
2013-06-25 14:30:00,95.84,95.99,95.81,95.96,30900.0,68.9482,69.0561,68.9266,69.0345,30900.0
2013-06-25 14:35:00,95.97,95.99,95.89,95.96,27300.0,69.0417,69.0561,68.9842,69.0345,27300.0
2013-06-25 14:40:00,95.95,95.98,95.85,95.87,21200.0,69.0273,69.0489,68.9554,68.9698,21200.0
2013-06-25 14:45:00,95.87,95.93,95.79,95.88,22900.0,68.9698,69.013,68.9122,68.977,22900.0
2013-06-25 14:50:00,95.88,95.93,95.79,95.83,21400.0,68.977,69.013,68.9122,68.941,21400.0
2013-06-25 14:55:00,95.83,95.93,95.7,95.86,54100.0,68.941,69.013,68.8475,68.9626,54100.0
2013-06-25 15:00:00,95.86,96.1,95.83,95.97,56600.0,68.9626,69.1353,68.941,69.0417,56600.0
2013-06-25 15:05:00,95.97,96.06,95.92,96.06,34400.0,69.0417,69.1065,69.0058,69.1065,34400.0
2013-06-25 15:10:00,96.07,96.1,95.96,96.01,24300.0,69.1137,69.1353,69.0345,69.0705,24300.0
2013-06-25 15:15:00,96.02,96.1,96.02,96.04,27400.0,69.0777,69.1353,69.0777,69.0921,27400.0
2013-06-25 15:20:00,96.03,96.1,95.99,96.1,26300.0,69.0849,69.1353,69.0561,69.1353,26300.0
2013-06-25 15:25:00,96.09,96.19,96.08,96.16,24500.0,69.1281,69.2,69.1209,69.1784,24500.0
2013-06-25 15:30:00,96.19,96.47,96.15,96.46,42300.0,69.2,69.4014,69.1712,69.3942,42300.0
2013-06-25 15:35:00,96.46,96.56,96.34,96.48,40400.0,69.3942,69.4662,69.3079,69.4086,40400.0
2013-06-25 15:40:00,96.47,96.6,96.41,96.55,49900.0,69.4014,69.495,69.3583,69.459,49900.0
2013-06-25 15:45:00,96.54,96.6,96.46,96.56,83700.0,69.4518,69.495,69.3942,69.4662,83700.0
2013-06-25 15:50:00,96.55,96.56,96.38,96.47,122900.0,69.459,69.4662,69.3367,69.4014,122900.0
2013-06-25 15:55:00,96.47,96.56,96.05,96.29,159200.0,69.4014,69.4662,69.0993,69.2719,159200.0
2013-06-26 09:30:00,97.34,98.48,97.25,98.24,113600.0,70.0273,70.8474,69.9626,70.6748,113600.0
2013-06-26 09:35:00,98.22,98.41,97.92,98.22,42100.0,70.6604,70.7971,70.4446,70.6604,42100.0
2013-06-26 09:40:00,98.2,98.3,97.65,97.83,64500.0,70.646,70.718,70.2503,70.3798,64500.0
2013-06-26 09:45:00,97.84,98.54,97.84,98.49,66600.0,70.387,70.8906,70.387,70.8546,66600.0
2013-06-26 09:50:00,98.51,98.74,98.25,98.65,29900.0,70.869,71.0345,70.682,70.9697,29900.0
2013-06-26 09:55:00,98.61,99.09,98.61,98.71,46800.0,70.941,71.2863,70.941,71.0129,46800.0
2013-06-26 10:00:00,98.65,98.95,98.44,98.56,35300.0,70.9697,71.1856,70.8187,70.905,35300.0
2013-06-26 10:05:00,98.59,98.62,98.15,98.17,36100.0,70.9266,70.9482,70.61,70.6244,36100.0
2013-06-26 10:10:00,98.2,98.33,98.09,98.25,30800.0,70.646,70.7395,70.5669,70.682,30800.0
2013-06-26 10:15:00,98.26,98.28,98.13,98.21,49000.0,70.6892,70.7036,70.5957,70.6532,49000.0
2013-06-26 10:20:00,98.22,98.56,98.19,98.48,31000.0,70.6604,70.905,70.6388,70.8474,31000.0
2013-06-26 10:25:00,98.46,98.67,98.43,98.5,41100.0,70.8331,70.9841,70.8115,70.8618,41100.0
2013-06-26 10:30:00,98.5,98.67,98.45,98.56,31000.0,70.8618,70.9841,70.8259,70.905,31000.0
2013-06-26 10:35:00,98.55,98.92,98.47,98.92,26200.0,70.8978,71.164,70.8403,71.164,26200.0
2013-06-26 10:40:00,98.9,99.23,98.85,99.09,45900.0,71.1496,71.387,71.1136,71.2863,45900.0
2013-06-26 10:45:00,99.08,99.15,99.0,99.07,14500.0,71.2791,71.3295,71.2215,71.2719,14500.0
2013-06-26 10:50:00,99.05,99.1,98.97,98.97,13200.0,71.2575,71.2935,71.2,71.2,13200.0
2013-06-26 10:55:00,98.97,98.97,98.64,98.65,20700.0,71.2,71.2,70.9626,70.9697,20700.0
2013-06-26 11:00:00,98.64,98.67,98.34,98.35,25800.0,70.9626,70.9841,70.7467,70.7539,25800.0
2013-06-26 11:05:00,98.33,98.36,98.21,98.35,32000.0,70.7395,70.7611,70.6532,70.7539,32000.0
2013-06-26 11:10:00,98.31,98.65,98.3,98.64,12800.0,70.7251,70.9697,70.718,70.9626,12800.0
2013-06-26 11:15:00,98.65,99.02,98.61,98.83,18800.0,70.9697,71.2359,70.941,71.0992,18800.0
2013-06-26 11:20:00,98.83,98.92,98.65,98.8,47800.0,71.0992,71.164,70.9697,71.0777,47800.0
2013-06-26 11:25:00,98.8,98.83,98.67,98.75,10800.0,71.0777,71.0992,70.9841,71.0417,10800.0
2013-06-26 11:30:00,98.72,98.75,98.53,98.65,16800.0,71.0201,71.0417,70.8834,70.9697,16800.0
2013-06-26 11:35:00,98.61,98.68,98.53,98.68,38900.0,70.941,70.9913,70.8834,70.9913,38900.0
2013-06-26 11:40:00,98.69,98.8,98.6,98.75,13900.0,70.9985,71.0777,70.9338,71.0417,13900.0
2013-06-26 11:45:00,98.74,98.95,98.71,98.93,15500.0,71.0345,71.1856,71.0129,71.1712,15500.0
2013-06-26 11:50:00,98.95,99.05,98.93,98.95,26500.0,71.1856,71.2575,71.1712,71.1856,26500.0
2013-06-26 11:55:00,98.92,98.97,98.86,98.88,23700.0,71.164,71.2,71.1208,71.1352,23700.0
2013-06-26 12:00:00,98.86,99.2,98.86,99.18,19100.0,71.1208,71.3654,71.1208,71.351,19100.0
2013-06-26 12:05:00,99.22,99.28,99.17,99.27,16700.0,71.3798,71.423,71.3438,71.4158,16700.0
2013-06-26 12:10:00,99.27,99.43,99.22,99.35,18600.0,71.4158,71.5309,71.3798,71.4733,18600.0
2013-06-26 12:15:00,99.37,99.49,99.34,99.43,16600.0,71.4877,71.5741,71.4661,71.5309,16600.0
2013-06-26 12:20:00,99.38,99.43,99.23,99.26,23700.0,71.4949,71.5309,71.387,71.4086,23700.0
2013-06-26 12:25:00,99.27,99.27,99.18,99.25,11700.0,71.4158,71.4158,71.351,71.4014,11700.0
2013-06-26 12:30:00,99.26,99.26,99.13,99.2,12600.0,71.4086,71.4086,71.3151,71.3654,12600.0
2013-06-26 12:35:00,99.16,99.48,99.16,99.48,16100.0,71.3366,71.5669,71.3366,71.5669,16100.0
2013-06-26 12:40:00,99.49,99.56,99.41,99.41,18900.0,71.5741,71.6244,71.5165,71.5165,18900.0
2013-06-26 12:45:00,99.42,99.55,99.41,99.49,15500.0,71.5237,71.6172,71.5165,71.5741,15500.0
2013-06-26 12:50:00,99.49,99.58,99.49,99.51,12900.0,71.5741,71.6388,71.5741,71.5884,12900.0
2013-06-26 12:55:00,99.51,99.51,99.29,99.35,10300.0,71.5884,71.5884,71.4302,71.4733,10300.0
2013-06-26 13:00:00,99.33,99.46,99.28,99.29,13000.0,71.4589,71.5525,71.423,71.4302,13000.0
2013-06-26 13:05:00,99.3,99.43,99.27,99.34,15900.0,71.4374,71.5309,71.4158,71.4661,15900.0
2013-06-26 13:10:00,99.33,99.44,99.29,99.36,10700.0,71.4589,71.5381,71.4302,71.4805,10700.0
2013-06-26 13:15:00,99.37,99.45,99.36,99.38,16600.0,71.4877,71.5453,71.4805,71.4949,16600.0
2013-06-26 13:20:00,99.37,99.46,99.33,99.42,13400.0,71.4877,71.5525,71.4589,71.5237,13400.0
2013-06-26 13:25:00,99.46,99.67,99.44,99.67,15700.0,71.5525,71.7035,71.5381,71.7035,15700.0
2013-06-26 13:30:00,99.63,99.69,99.48,99.64,24700.0,71.6748,71.7179,71.5669,71.682,24700.0
2013-06-26 13:35:00,99.64,99.79,99.64,99.7,17900.0,71.682,71.7899,71.682,71.7251,17900.0
2013-06-26 13:40:00,99.69,99.7,99.46,99.46,14900.0,71.7179,71.7251,71.5525,71.5525,14900.0
2013-06-26 13:45:00,99.48,99.55,99.46,99.47,16800.0,71.5669,71.6172,71.5525,71.5597,16800.0
2013-06-26 13:50:00,99.46,99.49,99.34,99.48,18000.0,71.5525,71.5741,71.4661,71.5669,18000.0
2013-06-26 13:55:00,99.46,99.59,99.44,99.53,20400.0,71.5525,71.646,71.5381,71.6028,20400.0
2013-06-26 14:00:00,99.55,99.72,99.52,99.62,14600.0,71.6172,71.7395,71.5956,71.6676,14600.0
2013-06-26 14:05:00,99.62,99.74,99.57,99.73,19800.0,71.6676,71.7539,71.6316,71.7467,19800.0
2013-06-26 14:10:00,99.75,99.75,99.58,99.62,13600.0,71.7611,71.7611,71.6388,71.6676,13600.0
2013-06-26 14:15:00,99.61,99.71,99.61,99.65,16300.0,71.6604,71.7323,71.6604,71.6892,16300.0
2013-06-26 14:20:00,99.66,99.79,99.66,99.78,17500.0,71.6964,71.7899,71.6964,71.7827,17500.0
2013-06-26 14:25:00,99.79,99.94,99.78,99.81,26400.0,71.7899,71.8978,71.7827,71.8043,26400.0
2013-06-26 14:30:00,99.81,99.81,99.66,99.71,18400.0,71.8043,71.8043,71.6964,71.7323,18400.0
2013-06-26 14:35:00,99.73,99.79,99.69,99.72,14900.0,71.7467,71.7899,71.7179,71.7395,14900.0
2013-06-26 14:40:00,99.69,100.0,99.69,99.94,24300.0,71.7179,71.941,71.7179,71.8978,24300.0
2013-06-26 14:45:00,99.98,99.98,99.84,99.95,22900.0,71.9266,71.9266,71.8258,71.905,22900.0
2013-06-26 14:50:00,99.9,100.05,99.84,100.01,22000.0,71.869,71.9769,71.8258,71.9481,22000.0
2013-06-26 14:55:00,100.01,100.14,100.0,100.06,29100.0,71.9481,72.0417,71.941,71.9841,29100.0
2013-06-26 15:00:00,100.05,100.17,100.0,100.02,40900.0,71.9769,72.0632,71.941,71.9553,40900.0
2013-06-26 15:05:00,100.02,100.02,99.83,99.84,63900.0,71.9553,71.9553,71.8187,71.8258,63900.0
2013-06-26 15:10:00,99.85,99.85,99.78,99.84,51300.0,71.833,71.833,71.7827,71.8258,51300.0
2013-06-26 15:15:00,99.85,100.02,99.85,99.99,39700.0,71.833,71.9553,71.833,71.9338,39700.0
2013-06-26 15:20:00,99.99,100.1,99.86,99.94,54800.0,71.9338,72.0129,71.8402,71.8978,54800.0
2013-06-26 15:25:00,99.94,100.04,99.91,99.92,54100.0,71.8978,71.9697,71.8762,71.8834,54100.0
2013-06-26 15:30:00,99.92,99.94,99.86,99.87,67500.0,71.8834,71.8978,71.8402,71.8474,67500.0
2013-06-26 15:35:00,99.87,99.97,99.8,99.9,72500.0,71.8474,71.9194,71.7971,71.869,72500.0
2013-06-26 15:40:00,99.93,99.97,99.84,99.86,56800.0,71.8906,71.9194,71.8258,71.8402,56800.0
2013-06-26 15:45:00,99.86,100.02,99.82,100.02,89800.0,71.8402,71.9553,71.8115,71.9553,89800.0
2013-06-26 15:50:00,100.01,100.02,99.85,99.92,141100.0,71.9481,71.9553,71.833,71.8834,141100.0
2013-06-26 15:55:00,99.93,99.93,99.53,99.6,225200.0,71.8906,71.8906,71.6028,71.6532,225200.0
2013-06-27 09:30:00,100.44,100.62,100.22,100.39,75300.0,72.2575,72.387,72.0992,72.2215,75300.0
2013-06-27 09:35:00,100.3,100.39,99.92,99.95,35600.0,72.1568,72.2215,71.8834,71.905,35600.0
2013-06-27 09:40:00,99.89,99.93,99.4,99.45,50500.0,71.8618,71.8906,71.5093,71.5453,50500.0
2013-06-27 09:45:00,99.45,99.79,99.41,99.67,56000.0,71.5453,71.7899,71.5165,71.7035,56000.0
2013-06-27 09:50:00,99.64,99.87,99.51,99.84,23200.0,71.682,71.8474,71.5884,71.8258,23200.0
2013-06-27 09:55:00,99.86,100.19,99.79,100.18,28300.0,71.8402,72.0776,71.7899,72.0704,28300.0
2013-06-27 10:00:00,100.19,100.26,99.75,99.88,40000.0,72.0776,72.128,71.7611,71.8546,40000.0
2013-06-27 10:05:00,99.89,99.9,99.65,99.88,36700.0,71.8618,71.869,71.6892,71.8546,36700.0
2013-06-27 10:10:00,99.86,99.94,99.76,99.8,26400.0,71.8402,71.8978,71.7683,71.7971,26400.0
2013-06-27 10:15:00,99.78,99.78,99.53,99.65,38800.0,71.7827,71.7827,71.6028,71.6892,38800.0
2013-06-27 10:20:00,99.68,100.08,99.68,100.01,34900.0,71.7107,71.9985,71.7107,71.9481,34900.0
2013-06-27 10:25:00,100.01,100.04,99.81,99.93,27100.0,71.9481,71.9697,71.8043,71.8906,27100.0
2013-06-27 10:30:00,99.93,100.09,99.73,99.75,37000.0,71.8906,72.0057,71.7467,71.7611,37000.0
2013-06-27 10:35:00,99.79,99.84,99.76,99.83,21500.0,71.7899,71.8258,71.7683,71.8187,21500.0
2013-06-27 10:40:00,99.81,99.97,99.81,99.88,48400.0,71.8043,71.9194,71.8043,71.8546,48400.0
2013-06-27 10:45:00,99.9,99.96,99.81,99.9,21500.0,71.869,71.9122,71.8043,71.869,21500.0
2013-06-27 10:50:00,99.91,99.97,99.85,99.85,14800.0,71.8762,71.9194,71.833,71.833,14800.0
2013-06-27 10:55:00,99.89,99.93,99.68,99.68,14800.0,71.8618,71.8906,71.7107,71.7107,14800.0
2013-06-27 11:00:00,99.68,100.03,99.68,100.03,22300.0,71.7107,71.9625,71.7107,71.9625,22300.0
2013-06-27 11:05:00,100.02,100.13,99.77,99.77,24500.0,71.9553,72.0345,71.7755,71.7755,24500.0
2013-06-27 11:10:00,99.77,99.8,99.62,99.79,27600.0,71.7755,71.7971,71.6676,71.7899,27600.0
2013-06-27 11:15:00,99.79,99.89,99.74,99.8,20000.0,71.7899,71.8618,71.7539,71.7971,20000.0
2013-06-27 11:20:00,99.81,99.86,99.64,99.65,25300.0,71.8043,71.8402,71.682,71.6892,25300.0
2013-06-27 11:25:00,99.65,99.95,99.65,99.85,27500.0,71.6892,71.905,71.6892,71.833,27500.0
2013-06-27 11:30:00,99.8,99.92,99.74,99.87,21100.0,71.7971,71.8834,71.7539,71.8474,21100.0
2013-06-27 11:35:00,99.86,99.93,99.83,99.92,17800.0,71.8402,71.8906,71.8187,71.8834,17800.0
2013-06-27 11:40:00,99.94,100.06,99.91,100.0,15200.0,71.8978,71.9841,71.8762,71.941,15200.0
2013-06-27 11:45:00,99.96,99.98,99.81,99.89,14100.0,71.9122,71.9266,71.8043,71.8618,14100.0
2013-06-27 11:50:00,99.88,99.89,99.79,99.81,16100.0,71.8546,71.8618,71.7899,71.8043,16100.0
2013-06-27 11:55:00,99.8,99.98,99.78,99.97,34400.0,71.7971,71.9266,71.7827,71.9194,34400.0
2013-06-27 12:00:00,99.98,99.99,99.69,99.69,32700.0,71.9266,71.9338,71.7179,71.7179,32700.0
2013-06-27 12:05:00,99.69,99.7,99.42,99.51,21000.0,71.7179,71.7251,71.5237,71.5884,21000.0
2013-06-27 12:10:00,99.49,99.65,99.47,99.6,18200.0,71.5741,71.6892,71.5597,71.6532,18200.0
2013-06-27 12:15:00,99.59,99.61,99.44,99.44,11100.0,71.646,71.6604,71.5381,71.5381,11100.0
2013-06-27 12:20:00,99.47,99.48,99.29,99.29,42500.0,71.5597,71.5669,71.4302,71.4302,42500.0
2013-06-27 12:25:00,99.28,99.29,99.18,99.27,64800.0,71.423,71.4302,71.351,71.4158,64800.0
2013-06-27 12:30:00,99.28,99.46,99.26,99.46,52400.0,71.423,71.5525,71.4086,71.5525,52400.0
2013-06-27 12:35:00,99.47,99.54,99.39,99.39,15600.0,71.5597,71.61,71.5021,71.5021,15600.0
2013-06-27 12:40:00,99.39,99.47,99.29,99.44,13000.0,71.5021,71.5597,71.4302,71.5381,13000.0
2013-06-27 12:45:00,99.42,99.43,99.14,99.15,19200.0,71.5237,71.5309,71.3223,71.3295,19200.0
2013-06-27 12:50:00,99.14,99.19,98.98,99.04,40900.0,71.3223,71.3582,71.2072,71.2503,40900.0
2013-06-27 12:55:00,99.05,99.11,99.01,99.01,15000.0,71.2575,71.3007,71.2287,71.2287,15000.0
2013-06-27 13:00:00,99.0,99.41,98.92,99.35,24700.0,71.2215,71.5165,71.164,71.4733,24700.0
2013-06-27 13:05:00,99.33,99.34,99.2,99.27,18600.0,71.4589,71.4661,71.3654,71.4158,18600.0
2013-06-27 13:10:00,99.25,99.28,99.16,99.16,10200.0,71.4014,71.423,71.3366,71.3366,10200.0
2013-06-27 13:15:00,99.18,99.25,99.15,99.16,18200.0,71.351,71.4014,71.3295,71.3366,18200.0
2013-06-27 13:20:00,99.16,99.17,99.02,99.07,17200.0,71.3366,71.3438,71.2359,71.2719,17200.0
2013-06-27 13:25:00,99.08,99.2,99.08,99.12,16400.0,71.2791,71.3654,71.2791,71.3079,16400.0
2013-06-27 13:30:00,99.1,99.26,99.1,99.21,15400.0,71.2935,71.4086,71.2935,71.3726,15400.0
2013-06-27 13:35:00,99.22,99.25,99.15,99.24,23700.0,71.3798,71.4014,71.3295,71.3942,23700.0
2013-06-27 13:40:00,99.24,99.26,99.07,99.07,19900.0,71.3942,71.4086,71.2719,71.2719,19900.0
2013-06-27 13:45:00,99.06,99.13,99.0,99.13,27600.0,71.2647,71.3151,71.2215,71.3151,27600.0
2013-06-27 13:50:00,99.12,99.15,99.05,99.14,17200.0,71.3079,71.3295,71.2575,71.3223,17200.0
2013-06-27 13:55:00,99.14,99.14,98.88,98.9,23100.0,71.3223,71.3223,71.1352,71.1496,23100.0
2013-06-27 14:00:00,98.89,98.9,98.68,98.7,39900.0,71.1424,71.1496,70.9913,71.0057,39900.0
2013-06-27 14:05:00,98.68,98.68,98.38,98.44,44900.0,70.9913,70.9913,70.7755,70.8187,44900.0
2013-06-27 14:10:00,98.43,98.7,98.35,98.66,48600.0,70.8115,71.0057,70.7539,70.9769,48600.0
2013-06-27 14:15:00,98.63,98.82,98.58,98.79,23300.0,70.9554,71.092,70.9194,71.0705,23300.0
2013-06-27 14:20:00,98.81,98.89,98.73,98.73,26700.0,71.0849,71.1424,71.0273,71.0273,26700.0
2013-06-27 14:25:00,98.74,98.86,98.64,98.8,23900.0,71.0345,71.1208,70.9626,71.0777,23900.0
2013-06-27 14:30:00,98.8,98.97,98.78,98.88,29700.0,71.0777,71.2,71.0633,71.1352,29700.0
2013-06-27 14:35:00,98.88,98.94,98.81,98.84,16100.0,71.1352,71.1784,71.0849,71.1064,16100.0
2013-06-27 14:40:00,98.84,98.91,98.76,98.82,45800.0,71.1064,71.1568,71.0489,71.092,45800.0
2013-06-27 14:45:00,98.81,98.92,98.79,98.88,43100.0,71.0849,71.164,71.0705,71.1352,43100.0
2013-06-27 14:50:00,98.87,98.92,98.78,98.78,23700.0,71.128,71.164,71.0633,71.0633,23700.0
2013-06-27 14:55:00,98.78,98.89,98.78,98.88,23100.0,71.0633,71.1424,71.0633,71.1352,23100.0
2013-06-27 15:00:00,98.87,99.0,98.87,98.98,44800.0,71.128,71.2215,71.128,71.2072,44800.0
2013-06-27 15:05:00,99.0,99.05,98.84,98.84,38200.0,71.2215,71.2575,71.1064,71.1064,38200.0
2013-06-27 15:10:00,98.82,98.95,98.8,98.86,34600.0,71.092,71.1856,71.0777,71.1208,34600.0
2013-06-27 15:15:00,98.86,99.0,98.86,98.97,43400.0,71.1208,71.2215,71.1208,71.2,43400.0
2013-06-27 15:20:00,98.97,99.14,98.96,99.12,49700.0,71.2,71.3223,71.1928,71.3079,49700.0
2013-06-27 15:25:00,99.11,99.22,99.11,99.16,30700.0,71.3007,71.3798,71.3007,71.3366,30700.0
2013-06-27 15:30:00,99.19,99.23,99.07,99.07,49200.0,71.3582,71.387,71.2719,71.2719,49200.0
2013-06-27 15:35:00,99.07,99.18,99.02,99.14,60500.0,71.2719,71.351,71.2359,71.3223,60500.0
2013-06-27 15:40:00,99.15,99.25,99.13,99.17,58300.0,71.3295,71.4014,71.3151,71.3438,58300.0
2013-06-27 15:45:00,99.16,99.28,99.15,99.17,72600.0,71.3366,71.423,71.3295,71.3438,72600.0
2013-06-27 15:50:00,99.16,99.16,99.04,99.15,137500.0,71.3366,71.3366,71.2503,71.3295,137500.0
2013-06-27 15:55:00,99.15,99.16,98.94,99.06,208300.0,71.3295,71.3366,71.1784,71.2647,208300.0
2013-06-28 09:30:00,98.74,99.64,98.73,98.97,121700.0,71.0345,71.682,71.0273,71.2,121700.0
2013-06-28 09:35:00,98.95,99.13,98.74,99.01,52100.0,71.1856,71.3151,71.0345,71.2287,52100.0
2013-06-28 09:40:00,99.02,99.16,98.85,98.9,24800.0,71.2359,71.3366,71.1136,71.1496,24800.0
2013-06-28 09:45:00,99.05,99.06,98.59,98.75,25600.0,71.2575,71.2647,70.9266,71.0417,25600.0
2013-06-28 09:50:00,98.82,98.89,98.32,98.36,23200.0,71.092,71.1424,70.7323,70.7611,23200.0
2013-06-28 09:55:00,98.32,98.44,97.98,98.07,49200.0,70.7323,70.8187,70.4877,70.5525,49200.0
2013-06-28 10:00:00,98.06,98.18,97.97,98.01,30200.0,70.5453,70.6316,70.4805,70.5093,30200.0
2013-06-28 10:05:00,98.0,98.13,97.8,98.13,27600.0,70.5021,70.5957,70.3582,70.5957,27600.0
2013-06-28 10:10:00,98.17,98.38,98.1,98.23,18000.0,70.6244,70.7755,70.5741,70.6676,18000.0
2013-06-28 10:15:00,98.24,98.5,98.22,98.22,16100.0,70.6748,70.8618,70.6604,70.6604,16100.0
2013-06-28 10:20:00,98.22,98.22,97.98,97.98,10800.0,70.6604,70.6604,70.4877,70.4877,10800.0
2013-06-28 10:25:00,98.01,98.01,97.79,97.9,31800.0,70.5093,70.5093,70.3511,70.4302,31800.0
2013-06-28 10:30:00,97.92,98.01,97.78,97.86,29800.0,70.4446,70.5093,70.3439,70.4014,29800.0
2013-06-28 10:35:00,97.88,98.04,97.87,97.99,54900.0,70.4158,70.5309,70.4086,70.4949,54900.0
2013-06-28 10:40:00,97.96,98.09,97.96,98.01,22400.0,70.4734,70.5669,70.4734,70.5093,22400.0
2013-06-28 10:45:00,98.01,98.07,97.95,98.02,12900.0,70.5093,70.5525,70.4662,70.5165,12900.0
2013-06-28 10:50:00,98.0,98.24,98.0,98.24,24800.0,70.5021,70.6748,70.5021,70.6748,24800.0
2013-06-28 10:55:00,98.25,98.83,98.25,98.83,60100.0,70.682,71.0992,70.682,71.0992,60100.0
2013-06-28 11:00:00,98.84,98.97,98.69,98.96,43100.0,71.1064,71.2,70.9985,71.1928,43100.0
2013-06-28 11:05:00,98.92,99.21,98.92,99.14,26500.0,71.164,71.3726,71.164,71.3223,26500.0
2013-06-28 11:10:00,99.14,99.55,99.14,99.45,75100.0,71.3223,71.6172,71.3223,71.5453,75100.0
2013-06-28 11:15:00,99.45,99.5,99.33,99.38,68700.0,71.5453,71.5812,71.4589,71.4949,68700.0
2013-06-28 11:20:00,99.38,99.4,99.27,99.31,31200.0,71.4949,71.5093,71.4158,71.4446,31200.0
2013-06-28 11:25:00,99.31,99.4,99.25,99.39,33200.0,71.4446,71.5093,71.4014,71.5021,33200.0
2013-06-28 11:30:00,99.4,99.6,99.38,99.41,18600.0,71.5093,71.6532,71.4949,71.5165,18600.0
2013-06-28 11:35:00,99.4,99.54,99.32,99.38,24900.0,71.5093,71.61,71.4518,71.4949,24900.0
2013-06-28 11:40:00,99.37,99.39,99.21,99.3,10500.0,71.4877,71.5021,71.3726,71.4374,10500.0
2013-06-28 11:45:00,99.3,99.5,99.26,99.4,9500.0,71.4374,71.5812,71.4086,71.5093,9500.0
2013-06-28 11:50:00,99.43,99.43,99.24,99.31,10000.0,71.5309,71.5309,71.3942,71.4446,10000.0
2013-06-28 11:55:00,99.3,99.43,99.26,99.3,18100.0,71.4374,71.5309,71.4086,71.4374,18100.0
2013-06-28 12:00:00,99.32,99.33,99.09,99.12,5300.0,71.4518,71.4589,71.2863,71.3079,5300.0
2013-06-28 12:05:00,99.11,99.14,99.0,99.06,25300.0,71.3007,71.3223,71.2215,71.2647,25300.0
2013-06-28 12:10:00,99.06,99.09,98.83,98.98,19100.0,71.2647,71.2863,71.0992,71.2072,19100.0
2013-06-28 12:15:00,98.98,99.0,98.84,98.98,22000.0,71.2072,71.2215,71.1064,71.2072,22000.0
2013-06-28 12:20:00,98.94,99.01,98.81,98.98,17700.0,71.1784,71.2287,71.0849,71.2072,17700.0
2013-06-28 12:25:00,98.99,99.17,98.96,99.12,8700.0,71.2143,71.3438,71.1928,71.3079,8700.0
2013-06-28 12:30:00,99.17,99.17,98.99,99.06,12300.0,71.3438,71.3438,71.2143,71.2647,12300.0
2013-06-28 12:35:00,99.09,99.17,99.08,99.08,23500.0,71.2863,71.3438,71.2791,71.2791,23500.0
2013-06-28 12:40:00,99.12,99.12,98.98,99.0,13300.0,71.3079,71.3079,71.2072,71.2215,13300.0
2013-06-28 12:45:00,99.0,99.04,98.94,99.04,9000.0,71.2215,71.2503,71.1784,71.2503,9000.0
2013-06-28 12:50:00,99.04,99.1,99.01,99.09,43700.0,71.2503,71.2935,71.2287,71.2863,43700.0
2013-06-28 12:55:00,99.08,99.12,99.05,99.06,17600.0,71.2791,71.3079,71.2575,71.2647,17600.0
2013-06-28 13:00:00,99.06,99.21,99.05,99.17,19400.0,71.2647,71.3726,71.2575,71.3438,19400.0
2013-06-28 13:05:00,99.18,99.34,99.18,99.31,12700.0,71.351,71.4661,71.351,71.4446,12700.0
2013-06-28 13:10:00,99.33,99.45,99.3,99.3,18100.0,71.4589,71.5453,71.4374,71.4374,18100.0
2013-06-28 13:15:00,99.3,99.51,99.3,99.41,10300.0,71.4374,71.5884,71.4374,71.5165,10300.0
2013-06-28 13:20:00,99.42,99.46,99.31,99.42,12200.0,71.5237,71.5525,71.4446,71.5237,12200.0
2013-06-28 13:25:00,99.42,99.42,99.29,99.3,12800.0,71.5237,71.5237,71.4302,71.4374,12800.0
2013-06-28 13:30:00,99.31,99.4,99.31,99.34,9800.0,71.4446,71.5093,71.4446,71.4661,9800.0
2013-06-28 13:35:00,99.36,99.45,99.36,99.37,7300.0,71.4805,71.5453,71.4805,71.4877,7300.0
2013-06-28 13:40:00,99.36,99.41,99.28,99.36,12600.0,71.4805,71.5165,71.423,71.4805,12600.0
2013-06-28 13:45:00,99.36,99.42,99.33,99.34,20400.0,71.4805,71.5237,71.4589,71.4661,20400.0
2013-06-28 13:50:00,99.34,99.47,99.32,99.47,13100.0,71.4661,71.5597,71.4518,71.5597,13100.0
2013-06-28 13:55:00,99.46,99.6,99.46,99.52,13800.0,71.5525,71.6532,71.5525,71.5956,13800.0
2013-06-28 14:00:00,99.51,99.65,99.5,99.58,23000.0,71.5884,71.6892,71.5812,71.6388,23000.0
2013-06-28 14:05:00,99.59,99.77,99.59,99.75,23100.0,71.646,71.7755,71.646,71.7611,23100.0
2013-06-28 14:10:00,99.76,99.88,99.76,99.79,44100.0,71.7683,71.8546,71.7683,71.7899,44100.0
2013-06-28 14:15:00,99.79,99.79,99.45,99.47,32200.0,71.7899,71.7899,71.5453,71.5597,32200.0
2013-06-28 14:20:00,99.47,99.47,99.32,99.37,30000.0,71.5597,71.5597,71.4518,71.4877,30000.0
2013-06-28 14:25:00,99.39,99.44,99.35,99.38,14200.0,71.5021,71.5381,71.4733,71.4949,14200.0
2013-06-28 14:30:00,99.39,99.54,99.37,99.52,17500.0,71.5021,71.61,71.4877,71.5956,17500.0
2013-06-28 14:35:00,99.52,99.64,99.41,99.57,17000.0,71.5956,71.682,71.5165,71.6316,17000.0
2013-06-28 14:40:00,99.54,99.56,99.29,99.4,18100.0,71.61,71.6244,71.4302,71.5093,18100.0
2013-06-28 14:45:00,99.36,99.52,99.36,99.52,15500.0,71.4805,71.5956,71.4805,71.5956,15500.0
2013-06-28 14:50:00,99.57,99.59,99.51,99.52,19500.0,71.6316,71.646,71.5884,71.5956,19500.0
2013-06-28 14:55:00,99.51,99.51,99.35,99.48,22300.0,71.5884,71.5884,71.4733,71.5669,22300.0
2013-06-28 15:00:00,99.48,99.48,99.2,99.2,22500.0,71.5669,71.5669,71.3654,71.3654,22500.0
2013-06-28 15:05:00,99.19,99.21,99.07,99.07,31200.0,71.3582,71.3726,71.2719,71.2719,31200.0
2013-06-28 15:10:00,99.08,99.17,99.02,99.17,38700.0,71.2791,71.3438,71.2359,71.3438,38700.0
2013-06-28 15:15:00,99.18,99.29,99.14,99.29,21700.0,71.351,71.4302,71.3223,71.4302,21700.0
2013-06-28 15:20:00,99.27,99.34,99.27,99.31,38400.0,71.4158,71.4661,71.4158,71.4446,38400.0
2013-06-28 15:25:00,99.3,99.47,99.26,99.45,30900.0,71.4374,71.5597,71.4086,71.5453,30900.0
2013-06-28 15:30:00,99.46,99.63,99.46,99.58,41400.0,71.5525,71.6748,71.5525,71.6388,41400.0
2013-06-28 15:35:00,99.6,99.65,99.55,99.59,45700.0,71.6532,71.6892,71.6172,71.646,45700.0
2013-06-28 15:40:00,99.59,99.65,99.42,99.45,51700.0,71.646,71.6892,71.5237,71.5453,51700.0
2013-06-28 15:45:00,99.45,99.45,99.19,99.21,87400.0,71.5453,71.5453,71.3582,71.3726,87400.0
2013-06-28 15:50:00,99.18,99.23,99.05,99.05,115100.0,71.351,71.387,71.2575,71.2575,115100.0
2013-06-28 15:55:00,99.05,99.05,98.51,98.66,218700.0,71.2575,71.2575,70.869,70.9769,218700.0
2013-07-01 09:30:00,100.2,101.68,99.79,101.18,421900.0,72.0848,73.1496,71.7899,72.7899,421900.0
2013-07-01 09:35:00,101.06,101.17,100.26,101.17,85700.0,72.7035,72.7827,72.128,72.7827,85700.0
2013-07-01 09:40:00,101.17,101.72,100.92,100.99,142100.0,72.7827,73.1783,72.6028,72.6532,142100.0
2013-07-01 09:45:00,101.0,101.24,100.87,101.24,103800.0,72.6604,72.833,72.5668,72.833,103800.0
2013-07-01 09:50:00,101.23,101.27,100.9,100.9,135100.0,72.8258,72.8546,72.5884,72.5884,135100.0
2013-07-01 09:55:00,100.9,101.32,100.9,101.22,55400.0,72.5884,72.8906,72.5884,72.8186,55400.0
2013-07-01 10:00:00,101.25,101.34,100.67,100.91,72300.0,72.8402,72.905,72.423,72.5956,72300.0
2013-07-01 10:05:00,100.9,101.11,100.32,100.33,84100.0,72.5884,72.7395,72.1712,72.1784,84100.0
2013-07-01 10:10:00,100.3,100.35,100.0,100.11,72900.0,72.1568,72.1927,71.941,72.0201,72900.0
2013-07-01 10:15:00,100.08,100.16,99.45,99.5,101600.0,71.9985,72.0561,71.5453,71.5812,101600.0
2013-07-01 10:20:00,99.53,99.76,99.29,99.3,49200.0,71.6028,71.7683,71.4302,71.4374,49200.0
2013-07-01 10:25:00,99.33,99.57,98.9,99.38,71200.0,71.4589,71.6316,71.1496,71.4949,71200.0
2013-07-01 10:30:00,99.43,99.71,99.41,99.7,23500.0,71.5309,71.7323,71.5165,71.7251,23500.0
2013-07-01 10:35:00,99.72,99.76,99.23,99.23,41900.0,71.7395,71.7683,71.387,71.387,41900.0
2013-07-01 10:40:00,99.21,99.57,99.19,99.3,48900.0,71.3726,71.6316,71.3582,71.4374,48900.0
2013-07-01 10:45:00,99.29,99.35,99.07,99.07,33900.0,71.4302,71.4733,71.2719,71.2719,33900.0
2013-07-01 10:50:00,99.07,99.26,98.98,99.26,34900.0,71.2719,71.4086,71.2072,71.4086,34900.0
2013-07-01 10:55:00,99.25,99.28,98.81,98.99,108100.0,71.4014,71.423,71.0849,71.2143,108100.0
2013-07-01 11:00:00,99.0,99.24,99.0,99.15,26100.0,71.2215,71.3942,71.2215,71.3295,26100.0
2013-07-01 11:05:00,99.13,99.25,99.05,99.25,33600.0,71.3151,71.4014,71.2575,71.4014,33600.0
2013-07-01 11:10:00,99.29,99.38,99.21,99.27,28200.0,71.4302,71.4949,71.3726,71.4158,28200.0
2013-07-01 11:15:00,99.27,99.36,99.1,99.35,21100.0,71.4158,71.4805,71.2935,71.4733,21100.0
2013-07-01 11:20:00,99.35,99.58,99.32,99.54,18000.0,71.4733,71.6388,71.4518,71.61,18000.0
2013-07-01 11:25:00,99.54,99.54,99.32,99.38,21700.0,71.61,71.61,71.4518,71.4949,21700.0
2013-07-01 11:30:00,99.36,99.5,99.35,99.37,18500.0,71.4805,71.5812,71.4733,71.4877,18500.0
2013-07-01 11:35:00,99.35,99.4,99.21,99.27,21300.0,71.4733,71.5093,71.3726,71.4158,21300.0
2013-07-01 11:40:00,99.3,99.3,99.15,99.2,16600.0,71.4374,71.4374,71.3295,71.3654,16600.0
2013-07-01 11:45:00,99.2,99.26,99.12,99.13,15400.0,71.3654,71.4086,71.3079,71.3151,15400.0
2013-07-01 11:50:00,99.09,99.12,98.9,98.97,51700.0,71.2863,71.3079,71.1496,71.2,51700.0
2013-07-01 11:55:00,98.95,99.02,98.93,99.0,25900.0,71.1856,71.2359,71.1712,71.2215,25900.0
2013-07-01 12:00:00,99.0,99.12,98.98,99.05,30400.0,71.2215,71.3079,71.2072,71.2575,30400.0
2013-07-01 12:05:00,99.02,99.02,98.86,98.98,32000.0,71.2359,71.2359,71.1208,71.2072,32000.0
2013-07-01 12:10:00,99.0,99.0,98.82,98.88,13000.0,71.2215,71.2215,71.092,71.1352,13000.0
2013-07-01 12:15:00,98.87,98.98,98.66,98.89,84100.0,71.128,71.2072,70.9769,71.1424,84100.0
2013-07-01 12:20:00,98.84,99.0,98.76,98.8,25800.0,71.1064,71.2215,71.0489,71.0777,25800.0
2013-07-01 12:25:00,98.8,98.85,98.6,98.69,32800.0,71.0777,71.1136,70.9338,70.9985,32800.0
2013-07-01 12:30:00,98.69,98.72,98.52,98.52,96700.0,70.9985,71.0201,70.8762,70.8762,96700.0
2013-07-01 12:35:00,98.52,98.83,98.46,98.81,51500.0,70.8762,71.0992,70.8331,71.0849,51500.0
2013-07-01 12:40:00,98.79,98.81,98.58,98.74,35300.0,71.0705,71.0849,70.9194,71.0345,35300.0
2013-07-01 12:45:00,98.72,98.75,98.52,98.61,38800.0,71.0201,71.0417,70.8762,70.941,38800.0
2013-07-01 12:50:00,98.64,98.65,98.27,98.37,48300.0,70.9626,70.9697,70.6964,70.7683,48300.0
2013-07-01 12:55:00,98.34,98.4,98.05,98.21,66600.0,70.7467,70.7899,70.5381,70.6532,66600.0
2013-07-01 13:00:00,98.2,98.55,98.08,98.5,42300.0,70.646,70.8978,70.5597,70.8618,42300.0
2013-07-01 13:05:00,98.48,98.64,98.48,98.54,24100.0,70.8474,70.9626,70.8474,70.8906,24100.0
2013-07-01 13:10:00,98.52,98.6,98.41,98.54,24500.0,70.8762,70.9338,70.7971,70.8906,24500.0
2013-07-01 13:15:00,98.56,98.7,98.53,98.7,23400.0,70.905,71.0057,70.8834,71.0057,23400.0
2013-07-01 13:20:00,98.7,98.94,98.68,98.94,21600.0,71.0057,71.1784,70.9913,71.1784,21600.0
2013-07-01 13:25:00,98.91,99.0,98.86,98.94,34700.0,71.1568,71.2215,71.1208,71.1784,34700.0
2013-07-01 13:30:00,98.89,98.95,98.71,98.76,75200.0,71.1424,71.1856,71.0129,71.0489,75200.0
2013-07-01 13:35:00,98.7,98.7,98.51,98.52,9900.0,71.0057,71.0057,70.869,70.8762,9900.0
2013-07-01 13:40:00,98.53,98.54,98.3,98.3,28600.0,70.8834,70.8906,70.718,70.718,28600.0
2013-07-01 13:45:00,98.33,98.68,98.33,98.67,43900.0,70.7395,70.9913,70.7395,70.9841,43900.0
2013-07-01 13:50:00,98.66,98.66,98.43,98.43,22100.0,70.9769,70.9769,70.8115,70.8115,22100.0
2013-07-01 13:55:00,98.41,98.41,98.25,98.25,21500.0,70.7971,70.7971,70.682,70.682,21500.0
2013-07-01 14:00:00,98.25,98.5,98.25,98.5,31200.0,70.682,70.8618,70.682,70.8618,31200.0
2013-07-01 14:05:00,98.5,98.62,98.45,98.5,29900.0,70.8618,70.9482,70.8259,70.8618,29900.0
2013-07-01 14:10:00,98.48,98.49,98.15,98.19,24100.0,70.8474,70.8546,70.61,70.6388,24100.0
2013-07-01 14:15:00,98.13,98.13,97.97,97.98,37900.0,70.5957,70.5957,70.4805,70.4877,37900.0
2013-07-01 14:20:00,97.98,98.0,97.8,97.95,55500.0,70.4877,70.5021,70.3582,70.4662,55500.0
2013-07-01 14:25:00,97.92,98.0,97.91,98.0,28200.0,70.4446,70.5021,70.4374,70.5021,28200.0
2013-07-01 14:30:00,98.0,98.01,97.92,97.94,22200.0,70.5021,70.5093,70.4446,70.459,22200.0
2013-07-01 14:35:00,97.95,97.99,97.85,97.85,34200.0,70.4662,70.4949,70.3942,70.3942,34200.0
2013-07-01 14:40:00,97.84,97.97,97.76,97.97,30100.0,70.387,70.4805,70.3295,70.4805,30100.0
2013-07-01 14:45:00,98.0,98.0,97.8,97.81,24200.0,70.5021,70.5021,70.3582,70.3654,24200.0
2013-07-01 14:50:00,97.8,97.99,97.78,97.99,29400.0,70.3582,70.4949,70.3439,70.4949,29400.0
2013-07-01 14:55:00,97.99,98.0,97.93,97.98,36100.0,70.4949,70.5021,70.4518,70.4877,36100.0
2013-07-01 15:00:00,97.99,98.03,97.94,98.03,35800.0,70.4949,70.5237,70.459,70.5237,35800.0
2013-07-01 15:05:00,98.03,98.03,97.91,97.95,23600.0,70.5237,70.5237,70.4374,70.4662,23600.0
2013-07-01 15:10:00,97.94,97.97,97.8,97.91,26100.0,70.459,70.4805,70.3582,70.4374,26100.0
2013-07-01 15:15:00,97.9,98.02,97.89,97.94,30100.0,70.4302,70.5165,70.423,70.459,30100.0
2013-07-01 15:20:00,97.96,98.03,97.86,98.0,42900.0,70.4734,70.5237,70.4014,70.5021,42900.0
2013-07-01 15:25:00,98.02,98.03,97.91,97.94,37500.0,70.5165,70.5237,70.4374,70.459,37500.0
2013-07-01 15:30:00,97.93,97.93,97.66,97.77,77000.0,70.4518,70.4518,70.2575,70.3367,77000.0
2013-07-01 15:35:00,97.76,97.84,97.66,97.82,88900.0,70.3295,70.387,70.2575,70.3726,88900.0
2013-07-01 15:40:00,97.82,97.82,97.51,97.52,60500.0,70.3726,70.3726,70.1496,70.1568,60500.0
2013-07-01 15:45:00,97.53,97.64,97.42,97.45,72000.0,70.164,70.2431,70.0849,70.1065,72000.0
2013-07-01 15:50:00,97.46,97.59,97.37,97.48,190000.0,70.1136,70.2072,70.0489,70.128,190000.0
2013-07-01 15:55:00,97.5,97.58,97.28,97.49,278300.0,70.1424,70.2,69.9842,70.1352,278300.0
2013-07-02 09:30:00,96.79,97.28,96.5,96.58,137500.0,69.6316,69.9842,69.423,69.4806,137500.0
2013-07-02 09:35:00,96.52,96.78,95.69,95.76,102500.0,69.4374,69.6245,68.8403,68.8907,102500.0
2013-07-02 09:40:00,95.74,95.85,95.4,95.5,192400.0,68.8763,68.9554,68.6317,68.7036,192400.0
2013-07-02 09:45:00,95.5,95.58,95.4,95.54,153900.0,68.7036,68.7612,68.6317,68.7324,153900.0
2013-07-02 09:50:00,95.55,95.83,95.51,95.82,145500.0,68.7396,68.941,68.7108,68.9338,145500.0
2013-07-02 09:55:00,95.79,96.05,95.77,96.05,36300.0,68.9122,69.0993,68.8978,69.0993,36300.0
2013-07-02 10:00:00,96.03,96.18,95.74,95.87,42500.0,69.0849,69.1928,68.8763,68.9698,42500.0
2013-07-02 10:05:00,95.87,96.03,95.86,95.93,65500.0,68.9698,69.0849,68.9626,69.013,65500.0
2013-07-02 10:10:00,95.94,96.01,95.6,95.66,59000.0,69.0201,69.0705,68.7755,68.8187,59000.0
2013-07-02 10:15:00,95.67,95.69,95.51,95.65,79400.0,68.8259,68.8403,68.7108,68.8115,79400.0
2013-07-02 10:20:00,95.63,95.73,95.51,95.53,81300.0,68.7971,68.8691,68.7108,68.7252,81300.0
2013-07-02 10:25:00,95.51,95.76,95.51,95.73,60000.0,68.7108,68.8907,68.7108,68.8691,60000.0
2013-07-02 10:30:00,95.76,95.76,95.51,95.59,56600.0,68.8907,68.8907,68.7108,68.7684,56600.0
2013-07-02 10:35:00,95.59,95.66,95.54,95.61,50700.0,68.7684,68.8187,68.7324,68.7827,50700.0
2013-07-02 10:40:00,95.62,95.67,95.61,95.61,40000.0,68.7899,68.8259,68.7827,68.7827,40000.0
2013-07-02 10:45:00,95.63,95.67,95.62,95.65,88800.0,68.7971,68.8259,68.7899,68.8115,88800.0
2013-07-02 10:50:00,95.65,95.9,95.62,95.85,150300.0,68.8115,68.9914,68.7899,68.9554,150300.0
2013-07-02 10:55:00,95.85,95.95,95.82,95.84,49400.0,68.9554,69.0273,68.9338,68.9482,49400.0
2013-07-02 11:00:00,95.84,95.89,95.74,95.82,27100.0,68.9482,68.9842,68.8763,68.9338,27100.0
2013-07-02 11:05:00,95.81,95.85,95.74,95.8,35700.0,68.9266,68.9554,68.8763,68.9194,35700.0
2013-07-02 11:10:00,95.8,95.85,95.77,95.8,76300.0,68.9194,68.9554,68.8978,68.9194,76300.0
2013-07-02 11:15:00,95.83,95.95,95.8,95.85,30100.0,68.941,69.0273,68.9194,68.9554,30100.0
2013-07-02 11:20:00,95.85,95.92,95.73,95.75,34100.0,68.9554,69.0058,68.8691,68.8835,34100.0
2013-07-02 11:25:00,95.74,95.92,95.62,95.91,29900.0,68.8763,69.0058,68.7899,68.9986,29900.0
2013-07-02 11:30:00,95.9,95.96,95.85,95.92,19000.0,68.9914,69.0345,68.9554,69.0058,19000.0
2013-07-02 11:35:00,95.92,95.95,95.85,95.94,16400.0,69.0058,69.0273,68.9554,69.0201,16400.0
2013-07-02 11:40:00,95.93,96.03,95.9,96.0,29500.0,69.013,69.0849,68.9914,69.0633,29500.0
2013-07-02 11:45:00,95.99,96.17,95.96,96.0,22400.0,69.0561,69.1856,69.0345,69.0633,22400.0
2013-07-02 11:50:00,95.98,96.16,95.97,96.14,27500.0,69.0489,69.1784,69.0417,69.164,27500.0
2013-07-02 11:55:00,96.16,96.27,96.12,96.25,18700.0,69.1784,69.2576,69.1496,69.2432,18700.0
2013-07-02 12:00:00,96.26,96.31,96.14,96.16,47100.0,69.2504,69.2863,69.164,69.1784,47100.0
2013-07-02 12:05:00,96.16,96.18,95.86,95.86,29500.0,69.1784,69.1928,68.9626,68.9626,29500.0
2013-07-02 12:10:00,95.86,95.91,95.76,95.8,21000.0,68.9626,68.9986,68.8907,68.9194,21000.0
2013-07-02 12:15:00,95.83,96.06,95.81,96.0,13600.0,68.941,69.1065,68.9266,69.0633,13600.0
2013-07-02 12:20:00,96.0,96.01,95.83,95.93,12900.0,69.0633,69.0705,68.941,69.013,12900.0
2013-07-02 12:25:00,95.93,96.14,95.88,96.14,14100.0,69.013,69.164,68.977,69.164,14100.0
2013-07-02 12:30:00,96.16,96.23,96.07,96.23,27100.0,69.1784,69.2288,69.1137,69.2288,27100.0
2013-07-02 12:35:00,96.22,96.36,96.16,96.36,15700.0,69.2216,69.3223,69.1784,69.3223,15700.0
2013-07-02 12:40:00,96.37,96.39,96.06,96.21,18300.0,69.3295,69.3439,69.1065,69.2144,18300.0
2013-07-02 12:45:00,96.23,96.32,96.07,96.32,18000.0,69.2288,69.2935,69.1137,69.2935,18000.0
2013-07-02 12:50:00,96.33,96.45,96.33,96.45,14300.0,69.3007,69.387,69.3007,69.387,14300.0
2013-07-02 12:55:00,96.45,96.48,96.36,96.37,20600.0,69.387,69.4086,69.3223,69.3295,20600.0
2013-07-02 13:00:00,96.37,96.37,96.26,96.27,11200.0,69.3295,69.3295,69.2504,69.2576,11200.0
2013-07-02 13:05:00,96.27,96.44,96.27,96.4,12300.0,69.2576,69.3799,69.2576,69.3511,12300.0
2013-07-02 13:10:00,96.44,96.46,96.17,96.26,73300.0,69.3799,69.3942,69.1856,69.2504,73300.0
2013-07-02 13:15:00,96.26,96.41,96.18,96.38,21300.0,69.2504,69.3583,69.1928,69.3367,21300.0
2013-07-02 13:20:00,96.38,96.46,96.35,96.45,11300.0,69.3367,69.3942,69.3151,69.387,11300.0
2013-07-02 13:25:00,96.46,96.48,96.35,96.39,24500.0,69.3942,69.4086,69.3151,69.3439,24500.0
2013-07-02 13:30:00,96.37,96.43,96.3,96.39,16100.0,69.3295,69.3727,69.2791,69.3439,16100.0
2013-07-02 13:35:00,96.39,96.39,95.99,96.11,21300.0,69.3439,69.3439,69.0561,69.1424,21300.0
2013-07-02 13:40:00,96.08,96.13,95.92,96.11,14600.0,69.1209,69.1568,69.0058,69.1424,14600.0
2013-07-02 13:45:00,96.13,96.21,96.03,96.19,21500.0,69.1568,69.2144,69.0849,69.2,21500.0
2013-07-02 13:50:00,96.17,96.38,96.17,96.36,26600.0,69.1856,69.3367,69.1856,69.3223,26600.0
2013-07-02 13:55:00,96.36,96.4,96.27,96.37,14700.0,69.3223,69.3511,69.2576,69.3295,14700.0
2013-07-02 14:00:00,96.37,96.4,96.26,96.38,38200.0,69.3295,69.3511,69.2504,69.3367,38200.0
2013-07-02 14:05:00,96.42,96.47,96.3,96.3,24900.0,69.3655,69.4014,69.2791,69.2791,24900.0
2013-07-02 14:10:00,96.32,96.33,96.0,96.1,19800.0,69.2935,69.3007,69.0633,69.1353,19800.0
2013-07-02 14:15:00,96.12,96.12,95.94,95.99,17100.0,69.1496,69.1496,69.0201,69.0561,17100.0
2013-07-02 14:20:00,95.98,96.03,95.88,95.95,15200.0,69.0489,69.0849,68.977,69.0273,15200.0
2013-07-02 14:25:00,95.95,96.0,95.77,95.92,32900.0,69.0273,69.0633,68.8978,69.0058,32900.0
2013-07-02 14:30:00,95.9,96.09,95.89,96.08,12600.0,68.9914,69.1281,68.9842,69.1209,12600.0
2013-07-02 14:35:00,96.06,96.13,95.82,95.83,23600.0,69.1065,69.1568,68.9338,68.941,23600.0
2013-07-02 14:40:00,95.85,96.13,95.84,96.05,20000.0,68.9554,69.1568,68.9482,69.0993,20000.0
2013-07-02 14:45:00,96.06,96.1,95.87,96.07,63100.0,69.1065,69.1353,68.9698,69.1137,63100.0
2013-07-02 14:50:00,96.06,96.15,95.99,96.08,34800.0,69.1065,69.1712,69.0561,69.1209,34800.0
2013-07-02 14:55:00,96.07,96.07,95.91,95.91,18200.0,69.1137,69.1137,68.9986,68.9986,18200.0
2013-07-02 15:00:00,95.94,95.97,95.85,95.96,29600.0,69.0201,69.0417,68.9554,69.0345,29600.0
2013-07-02 15:05:00,95.97,96.11,95.87,96.07,34700.0,69.0417,69.1424,68.9698,69.1137,34700.0
2013-07-02 15:10:00,96.07,96.14,96.01,96.03,24200.0,69.1137,69.164,69.0705,69.0849,24200.0
2013-07-02 15:15:00,96.06,96.13,96.0,96.11,23100.0,69.1065,69.1568,69.0633,69.1424,23100.0
2013-07-02 15:20:00,96.08,96.12,95.9,95.92,33500.0,69.1209,69.1496,68.9914,69.0058,33500.0
2013-07-02 15:25:00,95.92,96.05,95.86,96.02,41900.0,69.0058,69.0993,68.9626,69.0777,41900.0
2013-07-02 15:30:00,96.02,96.06,95.83,95.93,49800.0,69.0777,69.1065,68.941,69.013,49800.0
2013-07-02 15:35:00,95.92,96.06,95.88,95.99,58900.0,69.0058,69.1065,68.977,69.0561,58900.0
2013-07-02 15:40:00,95.99,96.13,95.94,95.99,61900.0,69.0561,69.1568,69.0201,69.0561,61900.0
2013-07-02 15:45:00,95.98,96.14,95.93,95.95,83700.0,69.0489,69.164,69.013,69.0273,83700.0
2013-07-02 15:50:00,95.95,96.15,95.95,96.13,110500.0,69.0273,69.1712,69.0273,69.1568,110500.0
2013-07-02 15:55:00,96.12,96.22,96.04,96.09,151700.0,69.1496,69.2216,69.0921,69.1281,151700.0
2013-07-03 09:30:00,95.2,95.7,95.05,95.06,121400.0,68.4878,68.8475,68.3799,68.3871,121400.0
2013-07-03 09:35:00,95.07,95.41,95.06,95.27,45900.0,68.3943,68.6389,68.3871,68.5381,45900.0
2013-07-03 09:40:00,95.25,95.48,95.12,95.14,85900.0,68.5238,68.6892,68.4302,68.4446,85900.0
2013-07-03 09:45:00,95.14,95.37,95.09,95.12,38100.0,68.4446,68.6101,68.4086,68.4302,38100.0
2013-07-03 09:50:00,95.17,95.36,95.17,95.36,48000.0,68.4662,68.6029,68.4662,68.6029,48000.0
2013-07-03 09:55:00,95.37,95.41,95.16,95.22,59100.0,68.6101,68.6389,68.459,68.5022,59100.0
2013-07-03 10:00:00,95.2,95.61,95.17,95.41,40500.0,68.4878,68.7827,68.4662,68.6389,40500.0
2013-07-03 10:05:00,95.38,95.5,95.21,95.5,28100.0,68.6173,68.7036,68.495,68.7036,28100.0
2013-07-03 10:10:00,95.47,95.51,95.26,95.4,31200.0,68.682,68.7108,68.5309,68.6317,31200.0
2013-07-03 10:15:00,95.39,95.49,95.35,95.37,20000.0,68.6245,68.6964,68.5957,68.6101,20000.0
2013-07-03 10:20:00,95.37,95.63,95.37,95.57,28300.0,68.6101,68.7971,68.6101,68.754,28300.0
2013-07-03 10:25:00,95.58,95.66,95.53,95.58,25800.0,68.7612,68.8187,68.7252,68.7612,25800.0
2013-07-03 10:30:00,95.57,95.77,95.55,95.73,24300.0,68.754,68.8978,68.7396,68.8691,24300.0
2013-07-03 10:35:00,95.76,95.89,95.65,95.72,42700.0,68.8907,68.9842,68.8115,68.8619,42700.0
2013-07-03 10:40:00,95.74,95.79,95.61,95.64,22500.0,68.8763,68.9122,68.7827,68.8043,22500.0
2013-07-03 10:45:00,95.68,95.69,95.56,95.64,11400.0,68.8331,68.8403,68.7468,68.8043,11400.0
2013-07-03 10:50:00,95.65,95.74,95.56,95.61,26200.0,68.8115,68.8763,68.7468,68.7827,26200.0
2013-07-03 10:55:00,95.66,95.72,95.59,95.71,28000.0,68.8187,68.8619,68.7684,68.8547,28000.0
2013-07-03 11:00:00,95.71,95.97,95.71,95.89,17600.0,68.8547,69.0417,68.8547,68.9842,17600.0
2013-07-03 11:05:00,95.88,95.88,95.76,95.82,20200.0,68.977,68.977,68.8907,68.9338,20200.0
2013-07-03 11:10:00,95.81,96.0,95.8,95.95,55300.0,68.9266,69.0633,68.9194,69.0273,55300.0
2013-07-03 11:15:00,95.99,96.0,95.91,95.97,22700.0,69.0561,69.0633,68.9986,69.0417,22700.0
2013-07-03 11:20:00,95.98,96.01,95.91,95.93,22100.0,69.0489,69.0705,68.9986,69.013,22100.0
2013-07-03 11:25:00,95.93,96.01,95.89,95.89,51100.0,69.013,69.0705,68.9842,68.9842,51100.0
2013-07-03 11:30:00,95.94,96.0,95.91,95.95,48700.0,69.0201,69.0633,68.9986,69.0273,48700.0
2013-07-03 11:35:00,95.94,95.97,95.65,95.7,33600.0,69.0201,69.0417,68.8115,68.8475,33600.0
2013-07-03 11:40:00,95.71,95.81,95.67,95.74,17800.0,68.8547,68.9266,68.8259,68.8763,17800.0
2013-07-03 11:45:00,95.75,95.78,95.64,95.72,19600.0,68.8835,68.905,68.8043,68.8619,19600.0
2013-07-03 11:50:00,95.73,95.86,95.73,95.77,19000.0,68.8691,68.9626,68.8691,68.8978,19000.0
2013-07-03 11:55:00,95.76,96.0,95.76,96.0,46100.0,68.8907,69.0633,68.8907,69.0633,46100.0
2013-07-03 12:00:00,96.0,96.19,95.95,96.11,54200.0,69.0633,69.2,69.0273,69.1424,54200.0
2013-07-03 12:05:00,96.12,96.19,96.07,96.13,30800.0,69.1496,69.2,69.1137,69.1568,30800.0
2013-07-03 12:10:00,96.14,96.25,96.08,96.25,105300.0,69.164,69.2432,69.1209,69.2432,105300.0
2013-07-03 12:15:00,96.26,96.43,96.18,96.43,36800.0,69.2504,69.3727,69.1928,69.3727,36800.0
2013-07-03 12:20:00,96.44,96.5,96.27,96.29,39400.0,69.3799,69.423,69.2576,69.2719,39400.0
2013-07-03 12:25:00,96.32,96.42,96.29,96.35,35300.0,69.2935,69.3655,69.2719,69.3151,35300.0
2013-07-03 12:30:00,96.34,96.48,96.3,96.34,40900.0,69.3079,69.4086,69.2791,69.3079,40900.0
2013-07-03 12:35:00,96.35,96.38,96.2,96.23,52200.0,69.3151,69.3367,69.2072,69.2288,52200.0
2013-07-03 12:40:00,96.23,96.27,96.2,96.2,68900.0,69.2288,69.2576,69.2072,69.2072,68900.0
2013-07-03 12:45:00,96.2,96.2,96.03,96.06,41500.0,69.2072,69.2072,69.0849,69.1065,41500.0
2013-07-03 12:50:00,96.06,96.11,95.92,95.93,46200.0,69.1065,69.1424,69.0058,69.013,46200.0
2013-07-03 12:55:00,95.92,95.93,95.72,95.83,95100.0,69.0058,69.013,68.8619,68.941,95100.0
2013-07-05 09:30:00,96.82,97.82,96.82,97.34,119900.0,69.6532,70.3726,69.6532,70.0273,119900.0
2013-07-05 09:35:00,97.4,97.8,97.24,97.7,45300.0,70.0705,70.3582,69.9554,70.2863,45300.0
2013-07-05 09:40:00,97.7,97.75,97.29,97.51,33700.0,70.2863,70.3223,69.9914,70.1496,33700.0
2013-07-05 09:45:00,97.53,97.63,97.4,97.54,49600.0,70.164,70.2359,70.0705,70.1712,49600.0
2013-07-05 09:50:00,97.59,97.59,97.48,97.53,34600.0,70.2072,70.2072,70.128,70.164,34600.0
2013-07-05 09:55:00,97.53,97.6,97.48,97.54,35600.0,70.164,70.2144,70.128,70.1712,35600.0
2013-07-05 10:00:00,97.53,97.8,97.51,97.8,38000.0,70.164,70.3582,70.1496,70.3582,38000.0
2013-07-05 10:05:00,97.79,97.9,97.68,97.73,33200.0,70.3511,70.4302,70.2719,70.3079,33200.0
2013-07-05 10:10:00,97.73,97.74,97.1,97.31,34100.0,70.3079,70.3151,69.8547,70.0057,34100.0
2013-07-05 10:15:00,97.25,97.34,96.92,97.08,31600.0,69.9626,70.0273,69.7252,69.8403,31600.0
2013-07-05 10:20:00,97.06,97.06,96.78,96.87,31300.0,69.8259,69.8259,69.6245,69.6892,31300.0
2013-07-05 10:25:00,96.93,97.29,96.87,97.29,29200.0,69.7324,69.9914,69.6892,69.9914,29200.0
2013-07-05 10:30:00,97.3,97.54,97.25,97.53,16800.0,69.9985,70.1712,69.9626,70.164,16800.0
2013-07-05 10:35:00,97.53,97.53,97.19,97.24,18700.0,70.164,70.164,69.9194,69.9554,18700.0
2013-07-05 10:40:00,97.27,97.55,97.25,97.46,25300.0,69.977,70.1784,69.9626,70.1136,25300.0
2013-07-05 10:45:00,97.4,97.53,97.3,97.33,11600.0,70.0705,70.164,69.9985,70.0201,11600.0
2013-07-05 10:50:00,97.31,97.5,97.3,97.42,11600.0,70.0057,70.1424,69.9985,70.0849,11600.0
2013-07-05 10:55:00,97.45,97.76,97.45,97.74,16800.0,70.1065,70.3295,70.1065,70.3151,16800.0
2013-07-05 11:00:00,97.75,97.82,97.63,97.72,35600.0,70.3223,70.3726,70.2359,70.3007,35600.0
2013-07-05 11:05:00,97.68,97.73,97.36,97.41,17500.0,70.2719,70.3079,70.0417,70.0777,17500.0
2013-07-05 11:10:00,97.43,97.54,97.35,97.37,8600.0,70.0921,70.1712,70.0345,70.0489,8600.0
2013-07-05 11:15:00,97.33,97.34,97.21,97.29,7900.0,70.0201,70.0273,69.9338,69.9914,7900.0
2013-07-05 11:20:00,97.35,97.43,97.27,97.3,12200.0,70.0345,70.0921,69.977,69.9985,12200.0
2013-07-05 11:25:00,97.3,97.34,97.08,97.08,7100.0,69.9985,70.0273,69.8403,69.8403,7100.0
2013-07-05 11:30:00,97.12,97.12,96.82,96.82,5900.0,69.8691,69.8691,69.6532,69.6532,5900.0
2013-07-05 11:35:00,96.86,97.08,96.84,97.04,12700.0,69.682,69.8403,69.6676,69.8115,12700.0
2013-07-05 11:40:00,97.06,97.2,96.94,97.2,18700.0,69.8259,69.9266,69.7396,69.9266,18700.0
2013-07-05 11:45:00,97.2,97.27,97.06,97.26,12600.0,69.9266,69.977,69.8259,69.9698,12600.0
2013-07-05 11:50:00,97.25,97.29,97.12,97.12,16100.0,69.9626,69.9914,69.8691,69.8691,16100.0
2013-07-05 11:55:00,97.16,97.55,97.1,97.5,29800.0,69.8978,70.1784,69.8547,70.1424,29800.0
2013-07-05 12:00:00,97.54,97.69,97.46,97.52,20200.0,70.1712,70.2791,70.1136,70.1568,20200.0
2013-07-05 12:05:00,97.51,97.56,97.38,97.39,15300.0,70.1496,70.1856,70.0561,70.0633,15300.0
2013-07-05 12:10:00,97.42,97.5,97.38,97.49,12200.0,70.0849,70.1424,70.0561,70.1352,12200.0
2013-07-05 12:15:00,97.47,97.51,97.43,97.47,11200.0,70.1208,70.1496,70.0921,70.1208,11200.0
2013-07-05 12:20:00,97.48,97.65,97.48,97.63,17800.0,70.128,70.2503,70.128,70.2359,17800.0
2013-07-05 12:25:00,97.63,97.63,97.55,97.55,6700.0,70.2359,70.2359,70.1784,70.1784,6700.0
2013-07-05 12:30:00,97.52,97.61,97.52,97.56,10800.0,70.1568,70.2216,70.1568,70.1856,10800.0
2013-07-05 12:35:00,97.57,97.61,97.39,97.39,12500.0,70.1928,70.2216,70.0633,70.0633,12500.0
2013-07-05 12:40:00,97.37,97.41,97.35,97.38,4300.0,70.0489,70.0777,70.0345,70.0561,4300.0
2013-07-05 12:45:00,97.4,97.4,97.28,97.37,3500.0,70.0705,70.0705,69.9842,70.0489,3500.0
2013-07-05 12:50:00,97.36,97.37,97.28,97.33,8300.0,70.0417,70.0489,69.9842,70.0201,8300.0
2013-07-05 12:55:00,97.32,97.43,97.32,97.4,5600.0,70.0129,70.0921,70.0129,70.0705,5600.0
2013-07-05 13:00:00,97.39,97.4,97.21,97.22,8500.0,70.0633,70.0705,69.9338,69.941,8500.0
2013-07-05 13:05:00,97.22,97.28,97.17,97.24,8800.0,69.941,69.9842,69.905,69.9554,8800.0
2013-07-05 13:10:00,97.24,97.36,97.19,97.35,7300.0,69.9554,70.0417,69.9194,70.0345,7300.0
2013-07-05 13:15:00,97.31,97.33,97.21,97.31,5500.0,70.0057,70.0201,69.9338,70.0057,5500.0
2013-07-05 13:20:00,97.23,97.28,97.19,97.23,5400.0,69.9482,69.9842,69.9194,69.9482,5400.0
2013-07-05 13:25:00,97.22,97.22,97.11,97.13,10800.0,69.941,69.941,69.8619,69.8762,10800.0
2013-07-05 13:30:00,97.16,97.26,97.13,97.21,10300.0,69.8978,69.9698,69.8762,69.9338,10300.0
2013-07-05 13:35:00,97.23,97.33,97.23,97.28,7500.0,69.9482,70.0201,69.9482,69.9842,7500.0
2013-07-05 13:40:00,97.27,97.36,97.26,97.35,6700.0,69.977,70.0417,69.9698,70.0345,6700.0
2013-07-05 13:45:00,97.35,97.39,97.31,97.36,5800.0,70.0345,70.0633,70.0057,70.0417,5800.0
2013-07-05 13:50:00,97.38,97.46,97.37,97.44,15400.0,70.0561,70.1136,70.0489,70.0993,15400.0
2013-07-05 13:55:00,97.45,97.51,97.42,97.46,11800.0,70.1065,70.1496,70.0849,70.1136,11800.0
2013-07-05 14:00:00,97.45,97.54,97.44,97.54,26900.0,70.1065,70.1712,70.0993,70.1712,26900.0
2013-07-05 14:05:00,97.53,97.54,97.41,97.48,15900.0,70.164,70.1712,70.0777,70.128,15900.0
2013-07-05 14:10:00,97.46,97.57,97.44,97.55,19800.0,70.1136,70.1928,70.0993,70.1784,19800.0
2013-07-05 14:15:00,97.55,97.55,97.4,97.46,11900.0,70.1784,70.1784,70.0705,70.1136,11900.0
2013-07-05 14:20:00,97.49,97.56,97.47,97.49,7100.0,70.1352,70.1856,70.1208,70.1352,7100.0
2013-07-05 14:25:00,97.49,97.56,97.46,97.48,15800.0,70.1352,70.1856,70.1136,70.128,15800.0
2013-07-05 14:30:00,97.5,97.61,97.45,97.52,50100.0,70.1424,70.2216,70.1065,70.1568,50100.0
2013-07-05 14:35:00,97.52,97.61,97.5,97.54,6500.0,70.1568,70.2216,70.1424,70.1712,6500.0
2013-07-05 14:40:00,97.55,97.59,97.35,97.36,12000.0,70.1784,70.2072,70.0345,70.0417,12000.0
2013-07-05 14:45:00,97.36,97.39,97.19,97.29,20100.0,70.0417,70.0633,69.9194,69.9914,20100.0
2013-07-05 14:50:00,97.28,97.45,97.28,97.45,9200.0,69.9842,70.1065,69.9842,70.1065,9200.0
2013-07-05 14:55:00,97.46,97.48,97.38,97.47,21400.0,70.1136,70.128,70.0561,70.1208,21400.0
2013-07-05 15:00:00,97.46,97.5,97.43,97.44,21000.0,70.1136,70.1424,70.0921,70.0993,21000.0
2013-07-05 15:05:00,97.42,97.49,97.4,97.47,19500.0,70.0849,70.1352,70.0705,70.1208,19500.0
2013-07-05 15:10:00,97.48,97.51,97.36,97.4,52700.0,70.128,70.1496,70.0417,70.0705,52700.0
2013-07-05 15:15:00,97.43,97.56,97.42,97.55,76200.0,70.0921,70.1856,70.0849,70.1784,76200.0
2013-07-05 15:20:00,97.51,97.56,97.47,97.48,90900.0,70.1496,70.1856,70.1208,70.128,90900.0
2013-07-05 15:25:00,97.48,97.57,97.3,97.39,43100.0,70.128,70.1928,69.9985,70.0633,43100.0
2013-07-05 15:30:00,97.39,97.42,97.32,97.34,30500.0,70.0633,70.0849,70.0129,70.0273,30500.0
2013-07-05 15:35:00,97.35,97.37,97.26,97.37,35700.0,70.0345,70.0489,69.9698,70.0489,35700.0
2013-07-05 15:40:00,97.39,97.42,97.36,97.41,27400.0,70.0633,70.0849,70.0417,70.0777,27400.0
2013-07-05 15:45:00,97.42,97.5,97.27,97.27,52600.0,70.0849,70.1424,69.977,69.977,52600.0
2013-07-05 15:50:00,97.27,97.51,97.27,97.4,62600.0,69.977,70.1496,69.977,70.0705,62600.0
2013-07-05 15:55:00,97.41,97.7,97.4,97.63,96500.0,70.0777,70.2863,70.0705,70.2359,96500.0
2013-07-08 09:30:00,98.46,98.83,98.2,98.53,236600.0,70.8331,71.0992,70.646,70.8834,236600.0
2013-07-08 09:35:00,98.6,98.99,98.32,98.88,64000.0,70.9338,71.2143,70.7323,71.1352,64000.0
2013-07-08 09:40:00,98.88,99.19,98.85,98.98,155400.0,71.1352,71.3582,71.1136,71.2072,155400.0
2013-07-08 09:45:00,98.96,99.19,98.92,99.07,58800.0,71.1928,71.3582,71.164,71.2719,58800.0
2013-07-08 09:50:00,99.1,99.22,99.02,99.19,146400.0,71.2935,71.3798,71.2359,71.3582,146400.0
2013-07-08 09:55:00,99.19,99.19,98.3,98.3,102000.0,71.3582,71.3582,70.718,70.718,102000.0
2013-07-08 10:00:00,98.25,98.73,98.25,98.6,105400.0,70.682,71.0273,70.682,70.9338,105400.0
2013-07-08 10:05:00,98.6,98.64,98.27,98.31,82800.0,70.9338,70.9626,70.6964,70.7251,82800.0
2013-07-08 10:10:00,98.31,98.41,98.24,98.27,78400.0,70.7251,70.7971,70.6748,70.6964,78400.0
2013-07-08 10:15:00,98.27,98.32,98.22,98.22,75800.0,70.6964,70.7323,70.6604,70.6604,75800.0
2013-07-08 10:20:00,98.22,98.42,98.15,98.27,111800.0,70.6604,70.8043,70.61,70.6964,111800.0
2013-07-08 10:25:00,98.28,98.7,98.28,98.54,79800.0,70.7036,71.0057,70.7036,70.8906,79800.0
2013-07-08 10:30:00,98.49,98.57,98.46,98.49,42400.0,70.8546,70.9122,70.8331,70.8546,42400.0
2013-07-08 10:35:00,98.45,98.45,98.3,98.32,31000.0,70.8259,70.8259,70.718,70.7323,31000.0
2013-07-08 10:40:00,98.32,98.37,98.28,98.31,53800.0,70.7323,70.7683,70.7036,70.7251,53800.0
2013-07-08 10:45:00,98.32,98.36,98.26,98.3,85400.0,70.7323,70.7611,70.6892,70.718,85400.0
2013-07-08 10:50:00,98.3,98.35,98.25,98.26,67800.0,70.718,70.7539,70.682,70.6892,67800.0
2013-07-08 10:55:00,98.26,98.4,98.26,98.37,55600.0,70.6892,70.7899,70.6892,70.7683,55600.0
2013-07-08 11:00:00,98.35,98.4,98.29,98.36,43000.0,70.7539,70.7899,70.7108,70.7611,43000.0
2013-07-08 11:05:00,98.34,98.43,98.33,98.43,20400.0,70.7467,70.8115,70.7395,70.8115,20400.0
2013-07-08 11:10:00,98.44,98.45,98.31,98.36,22000.0,70.8187,70.8259,70.7251,70.7611,22000.0
2013-07-08 11:15:00,98.37,98.43,98.32,98.43,24800.0,70.7683,70.8115,70.7323,70.8115,24800.0
2013-07-08 11:20:00,98.43,98.43,98.31,98.36,17400.0,70.8115,70.8115,70.7251,70.7611,17400.0
2013-07-08 11:25:00,98.35,98.35,98.23,98.24,22600.0,70.7539,70.7539,70.6676,70.6748,22600.0
2013-07-08 11:30:00,98.24,98.38,98.2,98.36,30200.0,70.6748,70.7755,70.646,70.7611,30200.0
2013-07-08 11:35:00,98.34,98.39,98.29,98.35,5800.0,70.7467,70.7827,70.7108,70.7539,5800.0
2013-07-08 11:40:00,98.35,98.39,98.3,98.35,14200.0,70.7539,70.7827,70.718,70.7539,14200.0
2013-07-08 11:45:00,98.36,98.44,98.34,98.44,8200.0,70.7611,70.8187,70.7467,70.8187,8200.0
2013-07-08 11:50:00,98.43,98.44,98.29,98.3,13400.0,70.8115,70.8187,70.7108,70.718,13400.0
2013-07-08 11:55:00,98.29,98.29,98.1,98.11,20200.0,70.7108,70.7108,70.5741,70.5813,20200.0
2013-07-08 12:00:00,98.11,98.36,98.11,98.34,36600.0,70.5813,70.7611,70.5813,70.7467,36600.0
2013-07-08 12:05:00,98.34,98.35,98.22,98.27,25600.0,70.7467,70.7539,70.6604,70.6964,25600.0
2013-07-08 12:10:00,98.29,98.32,98.24,98.25,36800.0,70.7108,70.7323,70.6748,70.682,36800.0
2013-07-08 12:15:00,98.26,98.4,98.25,98.4,25200.0,70.6892,70.7899,70.682,70.7899,25200.0
2013-07-08 12:20:00,98.42,98.44,98.32,98.32,10400.0,70.8043,70.8187,70.7323,70.7323,10400.0
2013-07-08 12:25:00,98.36,98.36,98.26,98.29,7400.0,70.7611,70.7611,70.6892,70.7108,7400.0
2013-07-08 12:30:00,98.28,98.39,98.28,98.34,11200.0,70.7036,70.7827,70.7036,70.7467,11200.0
2013-07-08 12:35:00,98.35,98.45,98.29,98.31,27000.0,70.7539,70.8259,70.7108,70.7251,27000.0
2013-07-08 12:40:00,98.3,98.33,98.2,98.22,27400.0,70.718,70.7395,70.646,70.6604,27400.0
2013-07-08 12:45:00,98.26,98.27,97.97,98.13,47600.0,70.6892,70.6964,70.4805,70.5957,47600.0
2013-07-08 12:50:00,98.12,98.27,98.04,98.25,35400.0,70.5885,70.6964,70.5309,70.682,35400.0
2013-07-08 12:55:00,98.24,98.25,98.19,98.21,14800.0,70.6748,70.682,70.6388,70.6532,14800.0
2013-07-08 13:00:00,98.19,98.27,98.17,98.27,21000.0,70.6388,70.6964,70.6244,70.6964,21000.0
2013-07-08 13:05:00,98.26,98.48,98.26,98.39,27800.0,70.6892,70.8474,70.6892,70.7827,27800.0
2013-07-08 13:10:00,98.37,98.42,98.35,98.4,20000.0,70.7683,70.8043,70.7539,70.7899,20000.0
2013-07-08 13:15:00,98.4,98.4,98.18,98.25,27200.0,70.7899,70.7899,70.6316,70.682,27200.0
2013-07-08 13:20:00,98.26,98.3,98.16,98.23,16200.0,70.6892,70.718,70.6172,70.6676,16200.0
2013-07-08 13:25:00,98.24,98.27,98.1,98.11,22400.0,70.6748,70.6964,70.5741,70.5813,22400.0
2013-07-08 13:30:00,98.16,98.16,98.09,98.11,20200.0,70.6172,70.6172,70.5669,70.5813,20200.0
2013-07-08 13:35:00,98.11,98.37,98.09,98.28,87200.0,70.5813,70.7683,70.5669,70.7036,87200.0
2013-07-08 13:40:00,98.27,98.51,98.22,98.44,57200.0,70.6964,70.869,70.6604,70.8187,57200.0
2013-07-08 13:45:00,98.47,98.49,98.37,98.4,22800.0,70.8403,70.8546,70.7683,70.7899,22800.0
2013-07-08 13:50:00,98.42,98.42,98.35,98.41,24200.0,70.8043,70.8043,70.7539,70.7971,24200.0
2013-07-08 13:55:00,98.41,98.46,98.28,98.28,31400.0,70.7971,70.8331,70.7036,70.7036,31400.0
2013-07-08 14:00:00,98.27,98.34,98.23,98.32,20800.0,70.6964,70.7467,70.6676,70.7323,20800.0
2013-07-08 14:05:00,98.33,98.34,98.24,98.24,27400.0,70.7395,70.7467,70.6748,70.6748,27400.0
2013-07-08 14:10:00,98.23,98.23,98.17,98.19,27400.0,70.6676,70.6676,70.6244,70.6388,27400.0
2013-07-08 14:15:00,98.19,98.2,98.14,98.18,18200.0,70.6388,70.646,70.6028,70.6316,18200.0
2013-07-08 14:20:00,98.18,98.34,98.18,98.34,27600.0,70.6316,70.7467,70.6316,70.7467,27600.0
2013-07-08 14:25:00,98.32,98.37,98.2,98.23,25000.0,70.7323,70.7683,70.646,70.6676,25000.0
2013-07-08 14:30:00,98.24,98.28,98.18,98.2,30200.0,70.6748,70.7036,70.6316,70.646,30200.0
2013-07-08 14:35:00,98.19,98.19,98.12,98.14,19200.0,70.6388,70.6388,70.5885,70.6028,19200.0
2013-07-08 14:40:00,98.14,98.22,98.14,98.2,27200.0,70.6028,70.6604,70.6028,70.646,27200.0
2013-07-08 14:45:00,98.18,98.19,98.15,98.17,10800.0,70.6316,70.6388,70.61,70.6244,10800.0
2013-07-08 14:50:00,98.13,98.31,98.13,98.31,38200.0,70.5957,70.7251,70.5957,70.7251,38200.0
2013-07-08 14:55:00,98.29,98.31,98.24,98.24,43600.0,70.7108,70.7251,70.6748,70.6748,43600.0
2013-07-08 15:00:00,98.25,98.29,98.06,98.1,48800.0,70.682,70.7108,70.5453,70.5741,48800.0
2013-07-08 15:05:00,98.12,98.15,98.1,98.11,32000.0,70.5885,70.61,70.5741,70.5813,32000.0
2013-07-08 15:10:00,98.1,98.12,98.01,98.02,32600.0,70.5741,70.5885,70.5093,70.5165,32600.0
2013-07-08 15:15:00,98.04,98.08,97.99,97.99,37200.0,70.5309,70.5597,70.4949,70.4949,37200.0
2013-07-08 15:20:00,97.99,98.01,97.9,97.94,55000.0,70.4949,70.5093,70.4302,70.459,55000.0
2013-07-08 15:25:00,97.95,98.07,97.92,97.93,48600.0,70.4662,70.5525,70.4446,70.4518,48600.0
2013-07-08 15:30:00,97.94,98.35,97.94,98.19,150400.0,70.459,70.7539,70.459,70.6388,150400.0
2013-07-08 15:35:00,98.19,98.25,98.11,98.12,51800.0,70.6388,70.682,70.5813,70.5885,51800.0
2013-07-08 15:40:00,98.12,98.15,98.01,98.03,73000.0,70.5885,70.61,70.5093,70.5237,73000.0
2013-07-08 15:45:00,98.03,98.12,98.01,98.01,97600.0,70.5237,70.5885,70.5093,70.5093,97600.0
2013-07-08 15:50:00,98.02,98.15,97.98,98.02,220800.0,70.5165,70.61,70.4877,70.5165,220800.0
2013-07-08 15:55:00,98.05,98.18,97.93,98.18,306000.0,70.5381,70.6316,70.4518,70.6316,306000.0
2013-07-09 09:30:00,98.99,99.68,98.89,99.14,117400.0,71.2143,71.7107,71.1424,71.3223,117400.0
2013-07-09 09:35:00,99.17,99.25,98.76,98.76,20600.0,71.3438,71.4014,71.0489,71.0489,20600.0
2013-07-09 09:40:00,98.81,99.08,98.75,98.92,29400.0,71.0849,71.2791,71.0417,71.164,29400.0
2013-07-09 09:45:00,98.87,98.97,98.59,98.63,20700.0,71.128,71.2,70.9266,70.9554,20700.0
2013-07-09 09:50:00,98.63,99.0,98.57,98.97,19300.0,70.9554,71.2215,70.9122,71.2,19300.0
2013-07-09 09:55:00,98.95,99.14,98.7,98.87,16800.0,71.1856,71.3223,71.0057,71.128,16800.0
2013-07-09 10:00:00,98.86,98.9,98.51,98.72,42900.0,71.1208,71.1496,70.869,71.0201,42900.0
2013-07-09 10:05:00,98.68,98.8,98.53,98.63,29700.0,70.9913,71.0777,70.8834,70.9554,29700.0
2013-07-09 10:10:00,98.63,98.66,98.45,98.5,16700.0,70.9554,70.9769,70.8259,70.8618,16700.0
2013-07-09 10:15:00,98.49,98.5,98.07,98.23,48700.0,70.8546,70.8618,70.5525,70.6676,48700.0
2013-07-09 10:20:00,98.24,98.52,98.22,98.48,34000.0,70.6748,70.8762,70.6604,70.8474,34000.0
2013-07-09 10:25:00,98.46,98.49,98.21,98.38,38500.0,70.8331,70.8546,70.6532,70.7755,38500.0
2013-07-09 10:30:00,98.33,98.86,98.3,98.8,30200.0,70.7395,71.1208,70.718,71.0777,30200.0
2013-07-09 10:35:00,98.84,99.15,98.84,98.89,41800.0,71.1064,71.3295,71.1064,71.1424,41800.0
2013-07-09 10:40:00,98.89,99.12,98.79,99.09,45700.0,71.1424,71.3079,71.0705,71.2863,45700.0
2013-07-09 10:45:00,99.11,99.14,98.85,98.87,26900.0,71.3007,71.3223,71.1136,71.128,26900.0
2013-07-09 10:50:00,98.87,98.9,98.74,98.88,13100.0,71.128,71.1496,71.0345,71.1352,13100.0
2013-07-09 10:55:00,98.83,98.84,98.68,98.72,19100.0,71.0992,71.1064,70.9913,71.0201,19100.0
2013-07-09 11:00:00,98.69,98.72,98.59,98.63,17000.0,70.9985,71.0201,70.9266,70.9554,17000.0
2013-07-09 11:05:00,98.63,98.82,98.61,98.77,16100.0,70.9554,71.092,70.941,71.0561,16100.0
2013-07-09 11:10:00,98.75,98.87,98.73,98.86,15900.0,71.0417,71.128,71.0273,71.1208,15900.0
2013-07-09 11:15:00,98.87,98.89,98.67,98.67,25400.0,71.128,71.1424,70.9841,70.9841,25400.0
2013-07-09 11:20:00,98.66,98.71,98.6,98.6,9600.0,70.9769,71.0129,70.9338,70.9338,9600.0
2013-07-09 11:25:00,98.59,98.59,98.5,98.55,10600.0,70.9266,70.9266,70.8618,70.8978,10600.0
2013-07-09 11:30:00,98.57,98.67,98.55,98.62,9500.0,70.9122,70.9841,70.8978,70.9482,9500.0
2013-07-09 11:35:00,98.59,98.65,98.49,98.52,16900.0,70.9266,70.9697,70.8546,70.8762,16900.0
2013-07-09 11:40:00,98.53,98.58,98.53,98.54,7800.0,70.8834,70.9194,70.8834,70.8906,7800.0
2013-07-09 11:45:00,98.59,98.59,98.46,98.47,6900.0,70.9266,70.9266,70.8331,70.8403,6900.0
2013-07-09 11:50:00,98.51,98.56,98.43,98.48,8400.0,70.869,70.905,70.8115,70.8474,8400.0
2013-07-09 11:55:00,98.51,98.58,98.42,98.54,10900.0,70.869,70.9194,70.8043,70.8906,10900.0
2013-07-09 12:00:00,98.55,98.61,98.5,98.59,16000.0,70.8978,70.941,70.8618,70.9266,16000.0
2013-07-09 12:05:00,98.61,98.61,98.44,98.44,10900.0,70.941,70.941,70.8187,70.8187,10900.0
2013-07-09 12:10:00,98.45,98.45,98.31,98.31,18700.0,70.8259,70.8259,70.7251,70.7251,18700.0
2013-07-09 12:15:00,98.33,98.37,98.21,98.21,12200.0,70.7395,70.7683,70.6532,70.6532,12200.0
2013-07-09 12:20:00,98.22,98.25,98.2,98.25,13400.0,70.6604,70.682,70.646,70.682,13400.0
2013-07-09 12:25:00,98.26,98.37,98.26,98.35,8800.0,70.6892,70.7683,70.6892,70.7539,8800.0
2013-07-09 12:30:00,98.36,98.53,98.35,98.5,15400.0,70.7611,70.8834,70.7539,70.8618,15400.0
2013-07-09 12:35:00,98.48,98.57,98.48,98.55,12300.0,70.8474,70.9122,70.8474,70.8978,12300.0
2013-07-09 12:40:00,98.53,98.65,98.52,98.64,12900.0,70.8834,70.9697,70.8762,70.9626,12900.0
2013-07-09 12:45:00,98.67,98.68,98.55,98.58,13000.0,70.9841,70.9913,70.8978,70.9194,13000.0
2013-07-09 12:50:00,98.57,98.58,98.52,98.52,7900.0,70.9122,70.9194,70.8762,70.8762,7900.0
2013-07-09 12:55:00,98.53,98.57,98.48,98.57,33300.0,70.8834,70.9122,70.8474,70.9122,33300.0
2013-07-09 13:00:00,98.57,98.58,98.5,98.55,11600.0,70.9122,70.9194,70.8618,70.8978,11600.0
2013-07-09 13:05:00,98.53,98.57,98.48,98.54,4900.0,70.8834,70.9122,70.8474,70.8906,4900.0
2013-07-09 13:10:00,98.54,98.58,98.48,98.55,9900.0,70.8906,70.9194,70.8474,70.8978,9900.0
2013-07-09 13:15:00,98.56,98.56,98.47,98.5,6000.0,70.905,70.905,70.8403,70.8618,6000.0
2013-07-09 13:20:00,98.51,98.58,98.47,98.51,30400.0,70.869,70.9194,70.8403,70.869,30400.0
2013-07-09 13:25:00,98.52,98.56,98.41,98.47,22800.0,70.8762,70.905,70.7971,70.8403,22800.0
2013-07-09 13:30:00,98.45,98.47,98.36,98.44,18400.0,70.8259,70.8403,70.7611,70.8187,18400.0
2013-07-09 13:35:00,98.45,98.51,98.43,98.43,13600.0,70.8259,70.869,70.8115,70.8115,13600.0
2013-07-09 13:40:00,98.43,98.43,98.33,98.36,12800.0,70.8115,70.8115,70.7395,70.7611,12800.0
2013-07-09 13:45:00,98.36,98.44,98.35,98.43,13700.0,70.7611,70.8187,70.7539,70.8115,13700.0
2013-07-09 13:50:00,98.44,98.6,98.44,98.55,11100.0,70.8187,70.9338,70.8187,70.8978,11100.0
2013-07-09 13:55:00,98.57,98.65,98.55,98.65,12600.0,70.9122,70.9697,70.8978,70.9697,12600.0
2013-07-09 14:00:00,98.65,98.73,98.62,98.68,28600.0,70.9697,71.0273,70.9482,70.9913,28600.0
2013-07-09 14:05:00,98.68,98.8,98.68,98.75,13500.0,70.9913,71.0777,70.9913,71.0417,13500.0
2013-07-09 14:10:00,98.73,98.77,98.66,98.71,26500.0,71.0273,71.0561,70.9769,71.0129,26500.0
2013-07-09 14:15:00,98.72,98.72,98.6,98.62,10300.0,71.0201,71.0201,70.9338,70.9482,10300.0
2013-07-09 14:20:00,98.62,98.64,98.54,98.54,8400.0,70.9482,70.9626,70.8906,70.8906,8400.0
2013-07-09 14:25:00,98.53,98.55,98.48,98.49,13900.0,70.8834,70.8978,70.8474,70.8546,13900.0
2013-07-09 14:30:00,98.5,98.54,98.45,98.45,12400.0,70.8618,70.8906,70.8259,70.8259,12400.0
2013-07-09 14:35:00,98.47,98.47,98.37,98.4,12100.0,70.8403,70.8403,70.7683,70.7899,12100.0
2013-07-09 14:40:00,98.38,98.44,98.3,98.43,15900.0,70.7755,70.8187,70.718,70.8115,15900.0
2013-07-09 14:45:00,98.43,98.5,98.4,98.43,40200.0,70.8115,70.8618,70.7899,70.8115,40200.0
2013-07-09 14:50:00,98.45,98.45,98.35,98.43,10100.0,70.8259,70.8259,70.7539,70.8115,10100.0
2013-07-09 14:55:00,98.42,98.48,98.4,98.43,12600.0,70.8043,70.8474,70.7899,70.8115,12600.0
2013-07-09 15:00:00,98.44,98.54,98.44,98.47,10000.0,70.8187,70.8906,70.8187,70.8403,10000.0
2013-07-09 15:05:00,98.47,98.52,98.44,98.52,14800.0,70.8403,70.8762,70.8187,70.8762,14800.0
2013-07-09 15:10:00,98.51,98.58,98.5,98.55,17100.0,70.869,70.9194,70.8618,70.8978,17100.0
2013-07-09 15:15:00,98.55,98.65,98.48,98.61,34300.0,70.8978,70.9697,70.8474,70.941,34300.0
2013-07-09 15:20:00,98.57,98.58,98.44,98.53,18500.0,70.9122,70.9194,70.8187,70.8834,18500.0
2013-07-09 15:25:00,98.51,98.56,98.45,98.54,18000.0,70.869,70.905,70.8259,70.8906,18000.0
2013-07-09 15:30:00,98.53,98.54,98.42,98.47,26000.0,70.8834,70.8906,70.8043,70.8403,26000.0
2013-07-09 15:35:00,98.53,98.56,98.46,98.46,40700.0,70.8834,70.905,70.8331,70.8331,40700.0
2013-07-09 15:40:00,98.46,98.57,98.46,98.5,38200.0,70.8331,70.9122,70.8331,70.8618,38200.0
2013-07-09 15:45:00,98.51,98.51,98.35,98.42,54900.0,70.869,70.869,70.7539,70.8043,54900.0
2013-07-09 15:50:00,98.4,98.5,98.22,98.23,96300.0,70.7899,70.8618,70.6604,70.6676,96300.0
2013-07-09 15:55:00,98.25,98.41,98.19,98.29,149300.0,70.682,70.7971,70.6388,70.7108,149300.0
2013-07-10 09:30:00,98.16,99.03,98.02,98.78,70800.0,70.6172,71.2431,70.5165,71.0633,70800.0
2013-07-10 09:35:00,98.86,98.9,98.28,98.4,31200.0,71.1208,71.1496,70.7036,70.7899,31200.0
2013-07-10 09:40:00,98.32,98.35,98.15,98.24,29200.0,70.7323,70.7539,70.61,70.6748,29200.0
2013-07-10 09:45:00,98.23,98.75,98.17,98.75,42600.0,70.6676,71.0417,70.6244,71.0417,42600.0
2013-07-10 09:50:00,98.7,98.95,98.67,98.88,24000.0,71.0057,71.1856,70.9841,71.1352,24000.0
2013-07-10 09:55:00,98.85,99.53,98.85,99.37,77200.0,71.1136,71.6028,71.1136,71.4877,77200.0
2013-07-10 10:00:00,99.38,99.68,99.37,99.62,48400.0,71.4949,71.7107,71.4877,71.6676,48400.0
2013-07-10 10:05:00,99.61,99.75,99.56,99.74,32600.0,71.6604,71.7611,71.6244,71.7539,32600.0
2013-07-10 10:10:00,99.73,100.0,99.61,99.61,105600.0,71.7467,71.941,71.6604,71.6604,105600.0
2013-07-10 10:15:00,99.55,99.57,99.07,99.2,18500.0,71.6172,71.6316,71.2719,71.3654,18500.0
2013-07-10 10:20:00,99.24,99.69,99.22,99.69,24700.0,71.3942,71.7179,71.3798,71.7179,24700.0
2013-07-10 10:25:00,99.66,99.79,99.56,99.58,11200.0,71.6964,71.7899,71.6244,71.6388,11200.0
2013-07-10 10:30:00,99.56,99.61,99.49,99.55,18600.0,71.6244,71.6604,71.5741,71.6172,18600.0
2013-07-10 10:35:00,99.57,99.94,99.54,99.93,22100.0,71.6316,71.8978,71.61,71.8906,22100.0
2013-07-10 10:40:00,99.94,100.0,99.85,99.98,38100.0,71.8978,71.941,71.833,71.9266,38100.0
2013-07-10 10:45:00,99.98,100.06,99.87,99.87,66200.0,71.9266,71.9841,71.8474,71.8474,66200.0
2013-07-10 10:50:00,99.87,100.15,99.83,99.93,35300.0,71.8474,72.0489,71.8187,71.8906,35300.0
2013-07-10 10:55:00,99.93,100.04,99.93,99.97,13800.0,71.8906,71.9697,71.8906,71.9194,13800.0
2013-07-10 11:00:00,99.97,100.01,99.83,99.86,19000.0,71.9194,71.9481,71.8187,71.8402,19000.0
2013-07-10 11:05:00,99.85,100.08,99.84,100.05,18200.0,71.833,71.9985,71.8258,71.9769,18200.0
2013-07-10 11:10:00,100.07,100.99,99.8,100.11,533100.0,71.9913,72.6532,71.7971,72.0201,533100.0
2013-07-10 11:15:00,100.19,100.44,100.19,100.4,67700.0,72.0776,72.2575,72.0776,72.2287,67700.0
2013-07-10 11:20:00,100.41,100.53,100.4,100.47,29500.0,72.2359,72.3222,72.2287,72.2791,29500.0
2013-07-10 11:25:00,100.48,100.51,100.33,100.37,29900.0,72.2863,72.3078,72.1784,72.2071,29900.0
2013-07-10 11:30:00,100.4,100.7,100.38,100.66,26200.0,72.2287,72.4445,72.2143,72.4158,26200.0
2013-07-10 11:35:00,100.68,100.86,100.66,100.74,32000.0,72.4301,72.5596,72.4158,72.4733,32000.0
2013-07-10 11:40:00,100.75,100.85,100.6,100.66,35800.0,72.4805,72.5524,72.3726,72.4158,35800.0
2013-07-10 11:45:00,100.66,100.75,100.64,100.75,30600.0,72.4158,72.4805,72.4014,72.4805,30600.0
2013-07-10 11:50:00,100.75,100.78,100.68,100.71,51200.0,72.4805,72.5021,72.4301,72.4517,51200.0
2013-07-10 11:55:00,100.7,100.8,100.67,100.68,35700.0,72.4445,72.5165,72.423,72.4301,35700.0
2013-07-10 12:00:00,100.68,100.76,100.63,100.76,18300.0,72.4301,72.4877,72.3942,72.4877,18300.0
2013-07-10 12:05:00,100.76,100.95,100.76,100.95,36300.0,72.4877,72.6244,72.4877,72.6244,36300.0
2013-07-10 12:10:00,100.95,100.98,100.9,100.95,48600.0,72.6244,72.646,72.5884,72.6244,48600.0
2013-07-10 12:15:00,100.95,101.03,100.81,100.85,32400.0,72.6244,72.6819,72.5237,72.5524,32400.0
2013-07-10 12:20:00,100.85,101.1,100.83,101.0,22900.0,72.5524,72.7323,72.5381,72.6604,22900.0
2013-07-10 12:25:00,100.99,101.0,100.82,100.85,13800.0,72.6532,72.6604,72.5309,72.5524,13800.0
2013-07-10 12:30:00,100.84,101.07,100.83,101.07,18900.0,72.5453,72.7107,72.5381,72.7107,18900.0
2013-07-10 12:35:00,101.07,101.15,100.95,100.95,23000.0,72.7107,72.7683,72.6244,72.6244,23000.0
2013-07-10 12:40:00,100.95,101.01,100.92,101.0,14300.0,72.6244,72.6676,72.6028,72.6604,14300.0
2013-07-10 12:45:00,101.0,101.04,100.95,101.01,14300.0,72.6604,72.6891,72.6244,72.6676,14300.0
2013-07-10 12:50:00,100.96,100.96,100.83,100.86,18400.0,72.6316,72.6316,72.5381,72.5596,18400.0
2013-07-10 12:55:00,100.86,100.91,100.8,100.84,12900.0,72.5596,72.5956,72.5165,72.5453,12900.0
2013-07-10 13:00:00,100.84,100.85,100.71,100.78,14300.0,72.5453,72.5524,72.4517,72.5021,14300.0
2013-07-10 13:05:00,100.79,101.06,100.78,101.03,21600.0,72.5093,72.7035,72.5021,72.6819,21600.0
2013-07-10 13:10:00,101.03,101.35,101.02,101.32,30200.0,72.6819,72.9122,72.6747,72.8906,30200.0
2013-07-10 13:15:00,101.31,101.33,101.16,101.16,22600.0,72.8834,72.8978,72.7755,72.7755,22600.0
2013-07-10 13:20:00,101.14,101.16,101.07,101.14,15200.0,72.7611,72.7755,72.7107,72.7611,15200.0
2013-07-10 13:25:00,101.14,101.15,100.92,100.99,60900.0,72.7611,72.7683,72.6028,72.6532,60900.0
2013-07-10 13:30:00,100.99,100.99,100.86,100.89,17400.0,72.6532,72.6532,72.5596,72.5812,17400.0
2013-07-10 13:35:00,100.91,101.0,100.81,100.97,25000.0,72.5956,72.6604,72.5237,72.6388,25000.0
2013-07-10 13:40:00,100.98,101.09,100.95,101.07,19800.0,72.646,72.7251,72.6244,72.7107,19800.0
2013-07-10 13:45:00,101.08,101.23,101.08,101.18,21000.0,72.7179,72.8258,72.7179,72.7899,21000.0
2013-07-10 13:50:00,101.19,101.23,101.11,101.22,28600.0,72.797,72.8258,72.7395,72.8186,28600.0
2013-07-10 13:55:00,101.23,101.43,101.22,101.43,46200.0,72.8258,72.9697,72.8186,72.9697,46200.0
2013-07-10 14:00:00,101.42,101.94,101.39,101.67,145000.0,72.9625,73.3366,72.9409,73.1424,145000.0
2013-07-10 14:05:00,101.67,101.67,101.37,101.48,68900.0,73.1424,73.1424,72.9265,73.0057,68900.0
2013-07-10 14:10:00,101.45,101.54,101.38,101.53,56300.0,72.9841,73.0488,72.9337,73.0416,56300.0
2013-07-10 14:15:00,101.52,101.94,101.52,101.9,53700.0,73.0345,73.3366,73.0345,73.3078,53700.0
2013-07-10 14:20:00,101.92,102.17,101.88,102.16,124900.0,73.3222,73.5021,73.2934,73.4949,124900.0
2013-07-10 14:25:00,102.13,102.16,101.76,101.85,44500.0,73.4733,73.4949,73.2071,73.2719,44500.0
2013-07-10 14:30:00,101.85,102.15,101.79,102.15,44600.0,73.2719,73.4877,73.2287,73.4877,44600.0
2013-07-10 14:35:00,102.15,102.22,101.9,101.99,53300.0,73.4877,73.538,73.3078,73.3726,53300.0
2013-07-10 14:40:00,101.99,102.23,101.94,102.2,48300.0,73.3726,73.5452,73.3366,73.5237,48300.0
2013-07-10 14:45:00,102.2,102.22,101.82,101.92,47000.0,73.5237,73.538,73.2503,73.3222,47000.0
2013-07-10 14:50:00,101.92,102.12,101.88,102.04,34200.0,73.3222,73.4661,73.2934,73.4085,34200.0
2013-07-10 14:55:00,102.01,102.12,101.9,101.97,45400.0,73.387,73.4661,73.3078,73.3582,45400.0
2013-07-10 15:00:00,101.98,102.2,101.95,102.12,38700.0,73.3654,73.5237,73.3438,73.4661,38700.0
2013-07-10 15:05:00,102.13,102.27,102.06,102.21,61800.0,73.4733,73.574,73.4229,73.5308,61800.0
2013-07-10 15:10:00,102.17,102.25,102.12,102.18,89300.0,73.5021,73.5596,73.4661,73.5093,89300.0
2013-07-10 15:15:00,102.19,102.3,102.17,102.24,48400.0,73.5165,73.5956,73.5021,73.5524,48400.0
2013-07-10 15:20:00,102.23,102.25,102.18,102.21,40600.0,73.5452,73.5596,73.5093,73.5308,40600.0
2013-07-10 15:25:00,102.21,102.33,102.18,102.22,52600.0,73.5308,73.6172,73.5093,73.538,52600.0
2013-07-10 15:30:00,102.22,102.23,101.92,101.98,48300.0,73.538,73.5452,73.3222,73.3654,48300.0
2013-07-10 15:35:00,101.97,102.07,101.91,102.04,60300.0,73.3582,73.4301,73.315,73.4085,60300.0
2013-07-10 15:40:00,102.04,102.09,102.03,102.06,48700.0,73.4085,73.4445,73.4014,73.4229,48700.0
2013-07-10 15:45:00,102.06,102.08,101.94,102.0,104000.0,73.4229,73.4373,73.3366,73.3798,104000.0
2013-07-10 15:50:00,102.01,102.04,101.92,101.98,93300.0,73.387,73.4085,73.3222,73.3654,93300.0
2013-07-10 15:55:00,101.97,102.06,101.77,102.01,224600.0,73.3582,73.4229,73.2143,73.387,224600.0
2013-07-11 09:30:00,103.59,103.65,102.1,102.14,237500.0,74.5236,74.5668,73.4517,73.4805,237500.0
2013-07-11 09:35:00,102.15,102.67,101.35,101.59,128100.0,73.4877,73.8618,72.9122,73.0848,128100.0
2013-07-11 09:40:00,101.61,102.05,101.49,101.88,93300.0,73.0992,73.4157,73.0129,73.2934,93300.0
2013-07-11 09:45:00,101.93,101.94,101.49,101.49,52400.0,73.3294,73.3366,73.0129,73.0129,52400.0
2013-07-11 09:50:00,101.55,101.56,101.17,101.52,97300.0,73.056,73.0632,72.7827,73.0345,97300.0
2013-07-11 09:55:00,101.51,102.03,101.5,101.89,91100.0,73.0273,73.4014,73.0201,73.3006,91100.0
2013-07-11 10:00:00,101.9,102.08,101.86,102.01,46100.0,73.3078,73.4373,73.2791,73.387,46100.0
2013-07-11 10:05:00,102.01,102.13,101.94,102.03,74300.0,73.387,73.4733,73.3366,73.4014,74300.0
2013-07-11 10:10:00,102.04,102.43,102.04,102.43,55300.0,73.4085,73.6891,73.4085,73.6891,55300.0
2013-07-11 10:15:00,102.47,102.58,102.28,102.34,58400.0,73.7179,73.797,73.5812,73.6244,58400.0
2013-07-11 10:20:00,102.3,102.67,102.26,102.67,61800.0,73.5956,73.8618,73.5668,73.8618,61800.0
2013-07-11 10:25:00,102.68,102.83,102.63,102.83,63600.0,73.869,73.9769,73.833,73.9769,63600.0
2013-07-11 10:30:00,102.8,102.8,102.47,102.5,53900.0,73.9553,73.9553,73.7179,73.7395,53900.0
2013-07-11 10:35:00,102.53,102.61,102.37,102.4,56400.0,73.7611,73.8186,73.646,73.6675,56400.0
2013-07-11 10:40:00,102.41,102.45,102.15,102.27,56400.0,73.6747,73.7035,73.4877,73.574,56400.0
2013-07-11 10:45:00,102.3,102.32,102.1,102.32,22600.0,73.5956,73.61,73.4517,73.61,22600.0
2013-07-11 10:50:00,102.32,102.52,102.27,102.48,59700.0,73.61,73.7539,73.574,73.7251,59700.0
2013-07-11 10:55:00,102.46,102.62,102.38,102.62,22100.0,73.7107,73.8258,73.6531,73.8258,22100.0
2013-07-11 11:00:00,102.63,102.67,102.51,102.54,28700.0,73.833,73.8618,73.7467,73.7683,28700.0
2013-07-11 11:05:00,102.53,102.63,102.47,102.63,26400.0,73.7611,73.833,73.7179,73.833,26400.0
2013-07-11 11:10:00,102.63,102.63,102.48,102.61,62300.0,73.833,73.833,73.7251,73.8186,62300.0
2013-07-11 11:15:00,102.61,102.63,102.38,102.54,43700.0,73.8186,73.833,73.6531,73.7683,43700.0
2013-07-11 11:20:00,102.54,102.7,102.49,102.7,65900.0,73.7683,73.8834,73.7323,73.8834,65900.0
2013-07-11 11:25:00,102.67,102.7,102.54,102.63,34700.0,73.8618,73.8834,73.7683,73.833,34700.0
2013-07-11 11:30:00,102.65,102.71,102.56,102.62,31400.0,73.8474,73.8905,73.7826,73.8258,31400.0
2013-07-11 11:35:00,102.58,102.64,102.54,102.63,22700.0,73.797,73.8402,73.7683,73.833,22700.0
2013-07-11 11:40:00,102.62,102.63,102.52,102.57,27000.0,73.8258,73.833,73.7539,73.7898,27000.0
2013-07-11 11:45:00,102.57,102.61,102.48,102.6,18700.0,73.7898,73.8186,73.7251,73.8114,18700.0
2013-07-11 11:50:00,102.59,102.66,102.58,102.58,20600.0,73.8042,73.8546,73.797,73.797,20600.0
2013-07-11 11:55:00,102.57,102.7,102.55,102.61,18000.0,73.7898,73.8834,73.7754,73.8186,18000.0
2013-07-11 12:00:00,102.61,102.75,102.47,102.73,19400.0,73.8186,73.9193,73.7179,73.9049,19400.0
2013-07-11 12:05:00,102.74,102.75,102.58,102.69,16900.0,73.9121,73.9193,73.797,73.8762,16900.0
2013-07-11 12:10:00,102.7,102.84,102.68,102.78,25300.0,73.8834,73.9841,73.869,73.9409,25300.0
2013-07-11 12:15:00,102.74,103.0,102.74,102.97,26000.0,73.9121,74.0992,73.9121,74.0776,26000.0
2013-07-11 12:20:00,102.96,102.98,102.91,102.96,13000.0,74.0704,74.0848,74.0344,74.0704,13000.0
2013-07-11 12:25:00,102.95,102.97,102.83,102.87,12200.0,74.0632,74.0776,73.9769,74.0057,12200.0
2013-07-11 12:30:00,102.88,102.88,102.67,102.73,24000.0,74.0128,74.0128,73.8618,73.9049,24000.0
2013-07-11 12:35:00,102.71,102.75,102.57,102.65,18700.0,73.8905,73.9193,73.7898,73.8474,18700.0
2013-07-11 12:40:00,102.64,102.74,102.6,102.71,24300.0,73.8402,73.9121,73.8114,73.8905,24300.0
2013-07-11 12:45:00,102.73,102.82,102.65,102.68,19500.0,73.9049,73.9697,73.8474,73.869,19500.0
2013-07-11 12:50:00,102.68,102.68,102.43,102.45,16200.0,73.869,73.869,73.6891,73.7035,16200.0
2013-07-11 12:55:00,102.43,102.66,102.4,102.64,15400.0,73.6891,73.8546,73.6675,73.8402,15400.0
2013-07-11 13:00:00,102.59,102.78,102.59,102.74,16400.0,73.8042,73.9409,73.8042,73.9121,16400.0
2013-07-11 13:05:00,102.75,102.81,102.68,102.68,16700.0,73.9193,73.9625,73.869,73.869,16700.0
2013-07-11 13:10:00,102.65,102.8,102.65,102.7,14200.0,73.8474,73.9553,73.8474,73.8834,14200.0
2013-07-11 13:15:00,102.71,102.82,102.71,102.78,15200.0,73.8905,73.9697,73.8905,73.9409,15200.0
2013-07-11 13:20:00,102.78,102.79,102.67,102.78,11400.0,73.9409,73.9481,73.8618,73.9409,11400.0
2013-07-11 13:25:00,102.79,102.86,102.71,102.8,21900.0,73.9481,73.9985,73.8905,73.9553,21900.0
2013-07-11 13:30:00,102.78,102.78,102.65,102.69,19200.0,73.9409,73.9409,73.8474,73.8762,19200.0
2013-07-11 13:35:00,102.67,102.81,102.63,102.81,20000.0,73.8618,73.9625,73.833,73.9625,20000.0
2013-07-11 13:40:00,102.81,102.81,102.59,102.7,21900.0,73.9625,73.9625,73.8042,73.8834,21900.0
2013-07-11 13:45:00,102.68,102.88,102.68,102.88,21500.0,73.869,74.0128,73.869,74.0128,21500.0
2013-07-11 13:50:00,102.87,102.95,102.78,102.94,24900.0,74.0057,74.0632,73.9409,74.056,24900.0
2013-07-11 13:55:00,102.95,102.99,102.86,102.99,22500.0,74.0632,74.092,73.9985,74.092,22500.0
2013-07-11 14:00:00,102.97,103.0,102.85,102.93,16900.0,74.0776,74.0992,73.9913,74.0488,16900.0
2013-07-11 14:05:00,102.93,102.97,102.78,102.78,35900.0,74.0488,74.0776,73.9409,73.9409,35900.0
2013-07-11 14:10:00,102.78,102.87,102.74,102.76,25400.0,73.9409,74.0057,73.9121,73.9265,25400.0
2013-07-11 14:15:00,102.74,102.85,102.72,102.84,26100.0,73.9121,73.9913,73.8977,73.9841,26100.0
2013-07-11 14:20:00,102.84,102.9,102.73,102.83,35100.0,73.9841,74.0272,73.9049,73.9769,35100.0
2013-07-11 14:25:00,102.82,102.96,102.77,102.77,37600.0,73.9697,74.0704,73.9337,73.9337,37600.0
2013-07-11 14:30:00,102.79,102.99,102.79,102.94,35100.0,73.9481,74.092,73.9481,74.056,35100.0
2013-07-11 14:35:00,102.92,102.96,102.81,102.81,23800.0,74.0416,74.0704,73.9625,73.9625,23800.0
2013-07-11 14:40:00,102.8,103.02,102.8,102.99,36600.0,73.9553,74.1136,73.9553,74.092,36600.0
2013-07-11 14:45:00,102.98,103.22,102.98,103.15,42300.0,74.0848,74.2574,74.0848,74.2071,42300.0
2013-07-11 14:50:00,103.12,103.15,102.92,102.96,28300.0,74.1855,74.2071,74.0416,74.0704,28300.0
2013-07-11 14:55:00,102.95,102.96,102.8,102.9,26100.0,74.0632,74.0704,73.9553,74.0272,26100.0
2013-07-11 15:00:00,102.92,102.92,102.82,102.82,18000.0,74.0416,74.0416,73.9697,73.9697,18000.0
2013-07-11 15:05:00,102.82,102.88,102.73,102.85,28400.0,73.9697,74.0128,73.9049,73.9913,28400.0
2013-07-11 15:10:00,102.85,102.88,102.79,102.84,27600.0,73.9913,74.0128,73.9481,73.9841,27600.0
2013-07-11 15:15:00,102.84,103.02,102.82,103.01,25000.0,73.9841,74.1136,73.9697,74.1064,25000.0
2013-07-11 15:20:00,103.0,103.07,102.88,103.07,32000.0,74.0992,74.1495,74.0128,74.1495,32000.0
2013-07-11 15:25:00,103.03,103.05,102.97,102.99,33300.0,74.1208,74.1351,74.0776,74.092,33300.0
2013-07-11 15:30:00,102.99,103.06,102.97,103.03,54000.0,74.092,74.1423,74.0776,74.1208,54000.0
2013-07-11 15:35:00,103.03,103.15,103.02,103.14,65100.0,74.1208,74.2071,74.1136,74.1999,65100.0
2013-07-11 15:40:00,103.14,103.23,103.12,103.21,41400.0,74.1999,74.2646,74.1855,74.2503,41400.0
2013-07-11 15:45:00,103.2,103.24,103.15,103.19,62000.0,74.2431,74.2718,74.2071,74.2359,62000.0
2013-07-11 15:50:00,103.19,103.2,103.0,103.12,108200.0,74.2359,74.2431,74.0992,74.1855,108200.0
2013-07-11 15:55:00,103.11,103.31,103.09,103.29,160700.0,74.1783,74.3222,74.1639,74.3078,160700.0
2013-07-12 09:30:00,103.56,103.6,103.18,103.25,79500.0,74.502,74.5308,74.2287,74.279,79500.0
2013-07-12 09:35:00,103.25,103.35,103.01,103.16,36500.0,74.279,74.351,74.1064,74.2143,36500.0
2013-07-12 09:40:00,103.15,103.21,102.78,102.84,40400.0,74.2071,74.2503,73.9409,73.9841,40400.0
2013-07-12 09:45:00,102.84,102.97,102.55,102.55,25100.0,73.9841,74.0776,73.7754,73.7754,25100.0
2013-07-12 09:50:00,102.58,102.85,102.54,102.61,18200.0,73.797,73.9913,73.7683,73.8186,18200.0
2013-07-12 09:55:00,102.56,103.08,102.56,103.02,13500.0,73.7826,74.1567,73.7826,74.1136,13500.0
2013-07-12 10:00:00,103.06,103.15,102.92,103.06,25900.0,74.1423,74.2071,74.0416,74.1423,25900.0
2013-07-12 10:05:00,103.07,103.15,102.94,103.0,19900.0,74.1495,74.2071,74.056,74.0992,19900.0
2013-07-12 10:10:00,103.0,103.15,102.98,103.1,54800.0,74.0992,74.2071,74.0848,74.1711,54800.0
2013-07-12 10:15:00,103.1,103.14,102.92,103.05,21100.0,74.1711,74.1999,74.0416,74.1351,21100.0
2013-07-12 10:20:00,103.01,103.13,102.68,102.74,33200.0,74.1064,74.1927,73.869,73.9121,33200.0
2013-07-12 10:25:00,102.75,102.96,102.75,102.96,37400.0,73.9193,74.0704,73.9193,74.0704,37400.0
2013-07-12 10:30:00,102.98,102.99,102.83,102.9,9000.0,74.0848,74.092,73.9769,74.0272,9000.0
2013-07-12 10:35:00,102.91,103.03,102.89,102.98,15900.0,74.0344,74.1208,74.02,74.0848,15900.0
2013-07-12 10:40:00,103.01,103.07,102.85,102.93,57000.0,74.1064,74.1495,73.9913,74.0488,57000.0
2013-07-12 10:45:00,102.94,103.05,102.77,102.77,70700.0,74.056,74.1351,73.9337,73.9337,70700.0
2013-07-12 10:50:00,102.77,102.87,102.72,102.79,12800.0,73.9337,74.0057,73.8977,73.9481,12800.0
2013-07-12 10:55:00,102.81,102.81,102.4,102.41,29600.0,73.9625,73.9625,73.6675,73.6747,29600.0
2013-07-12 11:00:00,102.41,102.57,102.4,102.47,19700.0,73.6747,73.7898,73.6675,73.7179,19700.0
2013-07-12 11:05:00,102.47,102.52,102.38,102.47,9500.0,73.7179,73.7539,73.6531,73.7179,9500.0
2013-07-12 11:10:00,102.49,102.65,102.46,102.6,22300.0,73.7323,73.8474,73.7107,73.8114,22300.0
2013-07-12 11:15:00,102.61,102.61,102.48,102.51,8200.0,73.8186,73.8186,73.7251,73.7467,8200.0
2013-07-12 11:20:00,102.56,102.59,102.44,102.5,8700.0,73.7826,73.8042,73.6963,73.7395,8700.0
2013-07-12 11:25:00,102.46,102.53,102.4,102.41,13600.0,73.7107,73.7611,73.6675,73.6747,13600.0
2013-07-12 11:30:00,102.41,102.42,102.24,102.24,32300.0,73.6747,73.6819,73.5524,73.5524,32300.0
2013-07-12 11:35:00,102.28,102.38,102.24,102.37,15100.0,73.5812,73.6531,73.5524,73.646,15100.0
2013-07-12 11:40:00,102.36,102.5,102.36,102.46,19300.0,73.6388,73.7395,73.6388,73.7107,19300.0
2013-07-12 11:45:00,102.45,102.5,102.41,102.49,6400.0,73.7035,73.7395,73.6747,73.7323,6400.0
2013-07-12 11:50:00,102.5,102.56,102.46,102.5,16400.0,73.7395,73.7826,73.7107,73.7395,16400.0
2013-07-12 11:55:00,102.48,102.54,102.45,102.5,13800.0,73.7251,73.7683,73.7035,73.7395,13800.0
2013-07-12 12:00:00,102.5,102.51,102.45,102.5,12700.0,73.7395,73.7467,73.7035,73.7395,12700.0
2013-07-12 12:05:00,102.53,102.62,102.5,102.6,8800.0,73.7611,73.8258,73.7395,73.8114,8800.0
2013-07-12 12:10:00,102.62,102.62,102.52,102.55,10300.0,73.8258,73.8258,73.7539,73.7754,10300.0
2013-07-12 12:15:00,102.53,102.57,102.48,102.48,19100.0,73.7611,73.7898,73.7251,73.7251,19100.0
2013-07-12 12:20:00,102.48,102.54,102.45,102.49,22600.0,73.7251,73.7683,73.7035,73.7323,22600.0
2013-07-12 12:25:00,102.47,102.51,102.37,102.49,13700.0,73.7179,73.7467,73.646,73.7323,13700.0
2013-07-12 12:30:00,102.48,102.67,102.48,102.61,26400.0,73.7251,73.8618,73.7251,73.8186,26400.0
2013-07-12 12:35:00,102.61,102.67,102.58,102.66,22700.0,73.8186,73.8618,73.797,73.8546,22700.0
2013-07-12 12:40:00,102.67,102.8,102.65,102.73,12500.0,73.8618,73.9553,73.8474,73.9049,12500.0
2013-07-12 12:45:00,102.7,102.7,102.61,102.64,5900.0,73.8834,73.8834,73.8186,73.8402,5900.0
2013-07-12 12:50:00,102.62,102.73,102.62,102.72,7900.0,73.8258,73.9049,73.8258,73.8977,7900.0
2013-07-12 12:55:00,102.7,102.7,102.59,102.67,7600.0,73.8834,73.8834,73.8042,73.8618,7600.0
2013-07-12 13:00:00,102.66,102.68,102.41,102.41,7300.0,73.8546,73.869,73.6747,73.6747,7300.0
2013-07-12 13:05:00,102.42,102.55,102.42,102.55,10400.0,73.6819,73.7754,73.6819,73.7754,10400.0
2013-07-12 13:10:00,102.52,102.67,102.51,102.67,9100.0,73.7539,73.8618,73.7467,73.8618,9100.0
2013-07-12 13:15:00,102.69,102.83,102.69,102.8,15900.0,73.8762,73.9769,73.8762,73.9553,15900.0
2013-07-12 13:20:00,102.81,102.9,102.81,102.89,7000.0,73.9625,74.0272,73.9625,74.02,7000.0
2013-07-12 13:25:00,102.88,102.89,102.82,102.87,10700.0,74.0128,74.02,73.9697,74.0057,10700.0
2013-07-12 13:30:00,102.86,102.9,102.73,102.83,15300.0,73.9985,74.0272,73.9049,73.9769,15300.0
2013-07-12 13:35:00,102.84,102.85,102.76,102.78,7100.0,73.9841,73.9913,73.9265,73.9409,7100.0
2013-07-12 13:40:00,102.78,102.78,102.68,102.69,9200.0,73.9409,73.9409,73.869,73.8762,9200.0
2013-07-12 13:45:00,102.7,102.78,102.68,102.76,6300.0,73.8834,73.9409,73.869,73.9265,6300.0
2013-07-12 13:50:00,102.79,102.79,102.7,102.74,18200.0,73.9481,73.9481,73.8834,73.9121,18200.0
2013-07-12 13:55:00,102.75,102.75,102.62,102.62,12300.0,73.9193,73.9193,73.8258,73.8258,12300.0
2013-07-12 14:00:00,102.63,102.78,102.59,102.77,82200.0,73.833,73.9409,73.8042,73.9337,82200.0
2013-07-12 14:05:00,102.76,103.48,102.73,103.46,69800.0,73.9265,74.4445,73.9049,74.4301,69800.0
2013-07-12 14:10:00,103.45,103.68,103.39,103.39,101100.0,74.4229,74.5884,74.3797,74.3797,101100.0
2013-07-12 14:15:00,103.39,103.42,103.03,103.17,101300.0,74.3797,74.4013,74.1208,74.2215,101300.0
2013-07-12 14:20:00,103.15,103.52,103.14,103.47,110600.0,74.2071,74.4733,74.1999,74.4373,110600.0
2013-07-12 14:25:00,103.43,103.43,102.94,103.22,44700.0,74.4085,74.4085,74.056,74.2574,44700.0
2013-07-12 14:30:00,103.24,103.44,103.24,103.27,44700.0,74.2718,74.4157,74.2718,74.2934,44700.0
2013-07-12 14:35:00,103.3,103.57,103.21,103.55,35200.0,74.315,74.5092,74.2503,74.4949,35200.0
2013-07-12 14:40:00,103.54,103.6,103.47,103.53,20300.0,74.4877,74.5308,74.4373,74.4805,20300.0
2013-07-12 14:45:00,103.52,103.52,103.36,103.52,29900.0,74.4733,74.4733,74.3582,74.4733,29900.0
2013-07-12 14:50:00,103.51,103.66,103.45,103.64,26900.0,74.4661,74.574,74.4229,74.5596,26900.0
2013-07-12 14:55:00,103.63,103.63,103.5,103.58,26000.0,74.5524,74.5524,74.4589,74.5164,26000.0
2013-07-12 15:00:00,103.59,103.61,103.49,103.5,30000.0,74.5236,74.538,74.4517,74.4589,30000.0
2013-07-12 15:05:00,103.5,103.75,103.49,103.73,30300.0,74.4589,74.6387,74.4517,74.6243,30300.0
2013-07-12 15:10:00,103.74,103.81,103.59,103.62,31100.0,74.6315,74.6819,74.5236,74.5452,31100.0
2013-07-12 15:15:00,103.65,103.7,103.59,103.61,21800.0,74.5668,74.6028,74.5236,74.538,21800.0
2013-07-12 15:20:00,103.61,103.67,103.44,103.57,35300.0,74.538,74.5812,74.4157,74.5092,35300.0
2013-07-12 15:25:00,103.55,103.75,103.51,103.7,43200.0,74.4949,74.6387,74.4661,74.6028,43200.0
2013-07-12 15:30:00,103.67,103.71,103.55,103.6,31700.0,74.5812,74.61,74.4949,74.5308,31700.0
2013-07-12 15:35:00,103.61,103.79,103.54,103.72,42400.0,74.538,74.6675,74.4877,74.6172,42400.0
2013-07-12 15:40:00,103.74,103.79,103.66,103.72,64700.0,74.6315,74.6675,74.574,74.6172,64700.0
2013-07-12 15:45:00,103.72,103.85,103.67,103.71,83300.0,74.6172,74.7107,74.5812,74.61,83300.0
2013-07-12 15:50:00,103.72,104.0,103.71,103.99,153800.0,74.6172,74.8186,74.61,74.8114,153800.0
2013-07-12 15:55:00,103.99,104.27,103.88,104.22,442800.0,74.8114,75.0128,74.7323,74.9769,442800.0
2013-07-15 09:30:00,104.25,104.65,103.55,103.79,66900.0,74.9984,75.2862,74.4949,74.6675,66900.0
2013-07-15 09:35:00,103.72,103.79,103.55,103.66,20500.0,74.6172,74.6675,74.4949,74.574,20500.0
2013-07-15 09:40:00,103.66,103.72,102.93,103.01,43700.0,74.574,74.6172,74.0488,74.1064,43700.0
2013-07-15 09:45:00,103.05,103.83,103.01,103.75,68700.0,74.1351,74.6963,74.1064,74.6387,68700.0
2013-07-15 09:50:00,103.74,104.13,103.65,103.65,20200.0,74.6315,74.9121,74.5668,74.5668,20200.0
2013-07-15 09:55:00,103.57,103.78,103.46,103.49,20700.0,74.5092,74.6603,74.4301,74.4517,20700.0
2013-07-15 10:00:00,103.54,103.67,103.5,103.65,14200.0,74.4877,74.5812,74.4589,74.5668,14200.0
2013-07-15 10:05:00,103.62,103.85,103.58,103.63,23000.0,74.5452,74.7107,74.5164,74.5524,23000.0
2013-07-15 10:10:00,103.61,103.83,103.49,103.5,41400.0,74.538,74.6963,74.4517,74.4589,41400.0
2013-07-15 10:15:00,103.54,103.93,103.5,103.93,22200.0,74.4877,74.7682,74.4589,74.7682,22200.0
2013-07-15 10:20:00,103.93,104.03,103.84,103.87,15900.0,74.7682,74.8402,74.7035,74.7251,15900.0
2013-07-15 10:25:00,103.88,104.05,103.77,104.04,31900.0,74.7323,74.8546,74.6531,74.8474,31900.0
2013-07-15 10:30:00,104.07,104.2,104.06,104.11,23700.0,74.8689,74.9625,74.8618,74.8977,23700.0
2013-07-15 10:35:00,104.1,104.1,103.78,103.89,29000.0,74.8905,74.8905,74.6603,74.7395,29000.0
2013-07-15 10:40:00,103.89,104.24,103.88,104.22,13300.0,74.7395,74.9912,74.7323,74.9769,13300.0
2013-07-15 10:45:00,104.2,104.2,103.95,103.95,23000.0,74.9625,74.9625,74.7826,74.7826,23000.0
2013-07-15 10:50:00,103.97,104.11,103.93,104.1,25200.0,74.797,74.8977,74.7682,74.8905,25200.0
2013-07-15 10:55:00,104.11,104.23,104.08,104.19,13000.0,74.8977,74.9841,74.8761,74.9553,13000.0
2013-07-15 11:00:00,104.18,104.18,104.08,104.1,11500.0,74.9481,74.9481,74.8761,74.8905,11500.0
2013-07-15 11:05:00,104.1,104.17,104.01,104.15,9500.0,74.8905,74.9409,74.8258,74.9265,9500.0
2013-07-15 11:10:00,104.15,104.17,103.95,104.17,20900.0,74.9265,74.9409,74.7826,74.9409,20900.0
2013-07-15 11:15:00,104.14,104.25,104.1,104.25,12800.0,74.9193,74.9984,74.8905,74.9984,12800.0
2013-07-15 11:20:00,104.26,104.44,104.26,104.34,46300.0,75.0056,75.1351,75.0056,75.0632,46300.0
2013-07-15 11:25:00,104.36,104.39,104.3,104.37,15200.0,75.0776,75.0992,75.0344,75.0848,15200.0
2013-07-15 11:30:00,104.41,104.57,104.3,104.57,20000.0,75.1135,75.2287,75.0344,75.2287,20000.0
2013-07-15 11:35:00,104.53,104.53,104.29,104.36,10100.0,75.1999,75.1999,75.0272,75.0776,10100.0
2013-07-15 11:40:00,104.33,104.45,104.31,104.36,6900.0,75.056,75.1423,75.0416,75.0776,6900.0
2013-07-15 11:45:00,104.41,104.44,104.31,104.32,8000.0,75.1135,75.1351,75.0416,75.0488,8000.0
2013-07-15 11:50:00,104.3,104.34,104.3,104.34,16500.0,75.0344,75.0632,75.0344,75.0632,16500.0
2013-07-15 11:55:00,104.35,104.48,104.33,104.47,14300.0,75.0704,75.1639,75.056,75.1567,14300.0
2013-07-15 12:00:00,104.49,104.61,104.4,104.51,34700.0,75.1711,75.2574,75.1064,75.1855,34700.0
2013-07-15 12:05:00,104.5,104.52,104.32,104.32,15400.0,75.1783,75.1927,75.0488,75.0488,15400.0
2013-07-15 12:10:00,104.3,104.3,104.17,104.18,30500.0,75.0344,75.0344,74.9409,74.9481,30500.0
2013-07-15 12:15:00,104.19,104.26,104.06,104.06,36500.0,74.9553,75.0056,74.8618,74.8618,36500.0
2013-07-15 12:20:00,104.06,104.12,104.05,104.11,26700.0,74.8618,74.9049,74.8546,74.8977,26700.0
2013-07-15 12:25:00,104.12,104.36,104.11,104.33,18000.0,74.9049,75.0776,74.8977,75.056,18000.0
2013-07-15 12:30:00,104.31,104.32,104.13,104.17,11900.0,75.0416,75.0488,74.9121,74.9409,11900.0
2013-07-15 12:35:00,104.17,104.18,104.06,104.14,9000.0,74.9409,74.9481,74.8618,74.9193,9000.0
2013-07-15 12:40:00,104.13,104.15,104.03,104.05,13400.0,74.9121,74.9265,74.8402,74.8546,13400.0
2013-07-15 12:45:00,104.04,104.04,103.91,103.91,6000.0,74.8474,74.8474,74.7538,74.7538,6000.0
2013-07-15 12:50:00,103.88,103.93,103.86,103.93,7700.0,74.7323,74.7682,74.7179,74.7682,7700.0
2013-07-15 12:55:00,103.92,104.01,103.92,103.99,12000.0,74.761,74.8258,74.761,74.8114,12000.0
2013-07-15 13:00:00,104.0,104.03,103.93,104.02,7600.0,74.8186,74.8402,74.7682,74.833,7600.0
2013-07-15 13:05:00,103.98,104.01,103.94,104.0,4900.0,74.8042,74.8258,74.7754,74.8186,4900.0
2013-07-15 13:10:00,103.98,104.02,103.91,103.92,12100.0,74.8042,74.833,74.7538,74.761,12100.0
2013-07-15 13:15:00,103.91,104.0,103.83,103.98,14900.0,74.7538,74.8186,74.6963,74.8042,14900.0
2013-07-15 13:20:00,103.98,103.99,103.8,103.8,29500.0,74.8042,74.8114,74.6747,74.6747,29500.0
2013-07-15 13:25:00,103.8,103.83,103.67,103.7,20600.0,74.6747,74.6963,74.5812,74.6028,20600.0
2013-07-15 13:30:00,103.7,103.79,103.66,103.79,7900.0,74.6028,74.6675,74.574,74.6675,7900.0
2013-07-15 13:35:00,103.8,103.82,103.68,103.76,42900.0,74.6747,74.6891,74.5884,74.6459,42900.0
2013-07-15 13:40:00,103.76,103.82,103.73,103.81,30500.0,74.6459,74.6891,74.6243,74.6819,30500.0
2013-07-15 13:45:00,103.8,103.98,103.77,103.98,43600.0,74.6747,74.8042,74.6531,74.8042,43600.0
2013-07-15 13:50:00,103.96,104.08,103.94,104.07,15100.0,74.7898,74.8761,74.7754,74.8689,15100.0
2013-07-15 13:55:00,104.07,104.13,104.04,104.05,28300.0,74.8689,74.9121,74.8474,74.8546,28300.0
2013-07-15 14:00:00,104.02,104.08,104.0,104.07,10100.0,74.833,74.8761,74.8186,74.8689,10100.0
2013-07-15 14:05:00,104.07,104.09,104.02,104.06,10900.0,74.8689,74.8833,74.833,74.8618,10900.0
2013-07-15 14:10:00,104.08,104.25,104.07,104.25,23200.0,74.8761,74.9984,74.8689,74.9984,23200.0
2013-07-15 14:15:00,104.25,104.26,104.17,104.26,8900.0,74.9984,75.0056,74.9409,75.0056,8900.0
2013-07-15 14:20:00,104.27,104.35,104.27,104.28,13300.0,75.0128,75.0704,75.0128,75.02,13300.0
2013-07-15 14:25:00,104.3,104.41,104.26,104.35,21000.0,75.0344,75.1135,75.0056,75.0704,21000.0
2013-07-15 14:30:00,104.35,104.37,104.3,104.36,25400.0,75.0704,75.0848,75.0344,75.0776,25400.0
2013-07-15 14:35:00,104.36,104.39,104.34,104.36,17800.0,75.0776,75.0992,75.0632,75.0776,17800.0
2013-07-15 14:40:00,104.36,104.46,104.33,104.43,19100.0,75.0776,75.1495,75.056,75.1279,19100.0
2013-07-15 14:45:00,104.46,104.46,104.38,104.4,26400.0,75.1495,75.1495,75.092,75.1064,26400.0
2013-07-15 14:50:00,104.4,104.53,104.4,104.41,24400.0,75.1064,75.1999,75.1064,75.1135,24400.0
2013-07-15 14:55:00,104.41,104.45,104.38,104.42,21900.0,75.1135,75.1423,75.092,75.1207,21900.0
2013-07-15 15:00:00,104.43,104.47,104.4,104.47,14600.0,75.1279,75.1567,75.1064,75.1567,14600.0
2013-07-15 15:05:00,104.46,104.47,104.41,104.47,14000.0,75.1495,75.1567,75.1135,75.1567,14000.0
2013-07-15 15:10:00,104.47,104.47,104.42,104.45,17000.0,75.1567,75.1567,75.1207,75.1423,17000.0
2013-07-15 15:15:00,104.45,104.5,104.45,104.49,19500.0,75.1423,75.1783,75.1423,75.1711,19500.0
2013-07-15 15:20:00,104.46,104.47,104.4,104.46,23000.0,75.1495,75.1567,75.1064,75.1495,23000.0
2013-07-15 15:25:00,104.45,104.45,104.37,104.41,38500.0,75.1423,75.1423,75.0848,75.1135,38500.0
2013-07-15 15:30:00,104.42,104.48,104.38,104.42,29700.0,75.1207,75.1639,75.092,75.1207,29700.0
2013-07-15 15:35:00,104.42,104.43,104.33,104.33,29800.0,75.1207,75.1279,75.056,75.056,29800.0
2013-07-15 15:40:00,104.33,104.38,104.26,104.27,40000.0,75.056,75.092,75.0056,75.0128,40000.0
2013-07-15 15:45:00,104.28,104.34,104.25,104.26,44300.0,75.02,75.0632,74.9984,75.0056,44300.0
2013-07-15 15:50:00,104.25,104.38,104.25,104.28,72800.0,74.9984,75.092,74.9984,75.02,72800.0
2013-07-15 15:55:00,104.27,104.46,104.27,104.44,100400.0,75.0128,75.1495,75.0128,75.1351,100400.0
2013-07-16 09:30:00,104.31,104.9,104.27,104.81,78800.0,75.0416,75.4661,75.0128,75.4013,78800.0
2013-07-16 09:35:00,104.76,104.81,104.21,104.34,47400.0,75.3653,75.4013,74.9697,75.0632,47400.0
2013-07-16 09:40:00,104.22,104.43,103.78,103.78,52200.0,74.9769,75.1279,74.6603,74.6603,52200.0
2013-07-16 09:45:00,103.78,104.2,103.73,104.04,24000.0,74.6603,74.9625,74.6243,74.8474,24000.0
2013-07-16 09:50:00,104.06,104.33,103.98,104.1,29300.0,74.8618,75.056,74.8042,74.8905,29300.0
2013-07-16 09:55:00,104.24,104.39,104.1,104.2,22900.0,74.9912,75.0992,74.8905,74.9625,22900.0
2013-07-16 10:00:00,104.26,104.69,104.26,104.69,16900.0,75.0056,75.315,75.0056,75.315,16900.0
2013-07-16 10:05:00,104.61,104.63,104.33,104.52,29600.0,75.2574,75.2718,75.056,75.1927,29600.0
2013-07-16 10:10:00,104.52,104.65,104.48,104.54,16700.0,75.1927,75.2862,75.1639,75.2071,16700.0
2013-07-16 10:15:00,104.5,104.57,104.45,104.54,20900.0,75.1783,75.2287,75.1423,75.2071,20900.0
2013-07-16 10:20:00,104.5,104.52,104.17,104.29,18500.0,75.1783,75.1927,74.9409,75.0272,18500.0
2013-07-16 10:25:00,104.27,104.39,104.27,104.39,13600.0,75.0128,75.0992,75.0128,75.0992,13600.0
2013-07-16 10:30:00,104.37,104.37,104.21,104.31,25500.0,75.0848,75.0848,74.9697,75.0416,25500.0
2013-07-16 10:35:00,104.31,104.42,104.28,104.4,27100.0,75.0416,75.1207,75.02,75.1064,27100.0
2013-07-16 10:40:00,104.38,104.44,104.32,104.35,15900.0,75.092,75.1351,75.0488,75.0704,15900.0
2013-07-16 10:45:00,104.35,104.52,104.35,104.45,35700.0,75.0704,75.1927,75.0704,75.1423,35700.0
2013-07-16 10:50:00,104.46,104.51,104.3,104.33,29000.0,75.1495,75.1855,75.0344,75.056,29000.0
2013-07-16 10:55:00,104.35,104.44,104.05,104.1,22700.0,75.0704,75.1351,74.8546,74.8905,22700.0
2013-07-16 11:00:00,104.11,104.19,103.9,103.9,27900.0,74.8977,74.9553,74.7466,74.7466,27900.0
2013-07-16 11:05:00,103.93,104.19,103.91,104.06,14300.0,74.7682,74.9553,74.7538,74.8618,14300.0
2013-07-16 11:10:00,104.07,104.17,103.93,103.96,20400.0,74.8689,74.9409,74.7682,74.7898,20400.0
2013-07-16 11:15:00,103.97,104.33,103.97,104.33,29200.0,74.797,75.056,74.797,75.056,29200.0
2013-07-16 11:20:00,104.33,104.4,104.18,104.25,18900.0,75.056,75.1064,74.9481,74.9984,18900.0
2013-07-16 11:25:00,104.24,104.31,104.18,104.26,20400.0,74.9912,75.0416,74.9481,75.0056,20400.0
2013-07-16 11:30:00,104.28,104.36,104.18,104.18,25200.0,75.02,75.0776,74.9481,74.9481,25200.0
2013-07-16 11:35:00,104.17,104.36,104.15,104.27,31400.0,74.9409,75.0776,74.9265,75.0128,31400.0
2013-07-16 11:40:00,104.24,104.4,104.19,104.34,41300.0,74.9912,75.1064,74.9553,75.0632,41300.0
2013-07-16 11:45:00,104.34,104.35,103.96,104.03,25000.0,75.0632,75.0704,74.7898,74.8402,25000.0
2013-07-16 11:50:00,104.03,104.2,104.03,104.13,10500.0,74.8402,74.9625,74.8402,74.9121,10500.0
2013-07-16 11:55:00,104.13,104.27,104.04,104.1,17400.0,74.9121,75.0128,74.8474,74.8905,17400.0
2013-07-16 12:00:00,104.08,104.27,104.02,104.24,12600.0,74.8761,75.0128,74.833,74.9912,12600.0
2013-07-16 12:05:00,104.26,104.51,104.26,104.45,18800.0,75.0056,75.1855,75.0056,75.1423,18800.0
2013-07-16 12:10:00,104.44,104.48,104.3,104.32,31900.0,75.1351,75.1639,75.0344,75.0488,31900.0
2013-07-16 12:15:00,104.31,104.34,104.23,104.28,23700.0,75.0416,75.0632,74.9841,75.02,23700.0
2013-07-16 12:20:00,104.28,104.29,104.1,104.1,40100.0,75.02,75.0272,74.8905,74.8905,40100.0
2013-07-16 12:25:00,104.09,104.18,104.04,104.17,14300.0,74.8833,74.9481,74.8474,74.9409,14300.0
2013-07-16 12:30:00,104.2,104.2,103.93,103.95,20400.0,74.9625,74.9625,74.7682,74.7826,20400.0
2013-07-16 12:35:00,103.94,103.97,103.83,103.84,20100.0,74.7754,74.797,74.6963,74.7035,20100.0
2013-07-16 12:40:00,103.84,103.86,103.74,103.81,13000.0,74.7035,74.7179,74.6315,74.6819,13000.0
2013-07-16 12:45:00,103.81,103.89,103.79,103.82,8300.0,74.6819,74.7395,74.6675,74.6891,8300.0
2013-07-16 12:50:00,103.8,103.9,103.8,103.84,12400.0,74.6747,74.7466,74.6747,74.7035,12400.0
2013-07-16 12:55:00,103.84,103.89,103.79,103.83,19000.0,74.7035,74.7395,74.6675,74.6963,19000.0
2013-07-16 13:00:00,103.84,103.85,103.77,103.8,4400.0,74.7035,74.7107,74.6531,74.6747,4400.0
2013-07-16 13:05:00,103.8,103.91,103.77,103.78,10800.0,74.6747,74.7538,74.6531,74.6603,10800.0
2013-07-16 13:10:00,103.79,103.81,103.56,103.56,9900.0,74.6675,74.6819,74.502,74.502,9900.0
2013-07-16 13:15:00,103.55,103.65,103.54,103.65,8500.0,74.4949,74.5668,74.4877,74.5668,8500.0
2013-07-16 13:20:00,103.62,103.66,103.61,103.61,3500.0,74.5452,74.574,74.538,74.538,3500.0
2013-07-16 13:25:00,103.61,103.61,103.54,103.59,9700.0,74.538,74.538,74.4877,74.5236,9700.0
2013-07-16 13:30:00,103.58,103.82,103.56,103.78,9000.0,74.5164,74.6891,74.502,74.6603,9000.0
2013-07-16 13:35:00,103.77,103.8,103.69,103.74,22900.0,74.6531,74.6747,74.5956,74.6315,22900.0
2013-07-16 13:40:00,103.72,103.8,103.68,103.69,8200.0,74.6172,74.6747,74.5884,74.5956,8200.0
2013-07-16 13:45:00,103.69,103.74,103.58,103.58,27100.0,74.5956,74.6315,74.5164,74.5164,27100.0
2013-07-16 13:50:00,103.56,103.74,103.55,103.71,10600.0,74.502,74.6315,74.4949,74.61,10600.0
2013-07-16 13:55:00,103.69,103.9,103.69,103.9,13900.0,74.5956,74.7466,74.5956,74.7466,13900.0
2013-07-16 14:00:00,103.89,104.0,103.88,103.98,19600.0,74.7395,74.8186,74.7323,74.8042,19600.0
2013-07-16 14:05:00,103.98,104.02,103.9,103.95,13000.0,74.8042,74.833,74.7466,74.7826,13000.0
2013-07-16 14:10:00,103.97,104.13,103.94,104.07,13200.0,74.797,74.9121,74.7754,74.8689,13200.0
2013-07-16 14:15:00,104.08,104.08,103.93,103.93,9900.0,74.8761,74.8761,74.7682,74.7682,9900.0
2013-07-16 14:20:00,103.94,103.95,103.7,103.75,16600.0,74.7754,74.7826,74.6028,74.6387,16600.0
2013-07-16 14:25:00,103.74,103.87,103.73,103.85,12900.0,74.6315,74.7251,74.6243,74.7107,12900.0
2013-07-16 14:30:00,103.86,103.98,103.8,103.85,13900.0,74.7179,74.8042,74.6747,74.7107,13900.0
2013-07-16 14:35:00,103.85,103.89,103.83,103.85,4400.0,74.7107,74.7395,74.6963,74.7107,4400.0
2013-07-16 14:40:00,103.85,103.85,103.78,103.79,7300.0,74.7107,74.7107,74.6603,74.6675,7300.0
2013-07-16 14:45:00,103.83,103.98,103.83,103.91,6400.0,74.6963,74.8042,74.6963,74.7538,6400.0
2013-07-16 14:50:00,103.92,104.0,103.91,103.96,8000.0,74.761,74.8186,74.7538,74.7898,8000.0
2013-07-16 14:55:00,103.98,103.99,103.73,103.75,9800.0,74.8042,74.8114,74.6243,74.6387,9800.0
2013-07-16 15:00:00,103.74,103.76,103.62,103.74,9400.0,74.6315,74.6459,74.5452,74.6315,9400.0
2013-07-16 15:05:00,103.75,103.79,103.71,103.71,21100.0,74.6387,74.6675,74.61,74.61,21100.0
2013-07-16 15:10:00,103.7,103.75,103.61,103.62,19400.0,74.6028,74.6387,74.538,74.5452,19400.0
2013-07-16 15:15:00,103.61,103.64,103.54,103.61,19200.0,74.538,74.5596,74.4877,74.538,19200.0
2013-07-16 15:20:00,103.61,103.69,103.55,103.63,10300.0,74.538,74.5956,74.4949,74.5524,10300.0
2013-07-16 15:25:00,103.61,103.81,103.6,103.8,15100.0,74.538,74.6819,74.5308,74.6747,15100.0
2013-07-16 15:30:00,103.8,103.91,103.76,103.79,15800.0,74.6747,74.7538,74.6459,74.6675,15800.0
2013-07-16 15:35:00,103.79,103.97,103.79,103.84,17100.0,74.6675,74.797,74.6675,74.7035,17100.0
2013-07-16 15:40:00,103.84,103.85,103.64,103.77,42500.0,74.7035,74.7107,74.5596,74.6531,42500.0
2013-07-16 15:45:00,103.76,103.8,103.62,103.75,48300.0,74.6459,74.6747,74.5452,74.6387,48300.0
2013-07-16 15:50:00,103.76,103.99,103.76,103.98,49500.0,74.6459,74.8114,74.6459,74.8042,49500.0
2013-07-16 15:55:00,103.98,104.09,103.92,104.02,95300.0,74.8042,74.8833,74.761,74.833,95300.0
2013-07-17 09:30:00,104.6,104.83,104.06,104.48,58100.0,75.2502,75.4157,74.8618,75.1639,58100.0
2013-07-17 09:35:00,104.47,104.66,104.29,104.66,22300.0,75.1567,75.2934,75.0272,75.2934,22300.0
2013-07-17 09:40:00,104.67,104.77,104.56,104.62,48200.0,75.3006,75.3725,75.2215,75.2646,48200.0
2013-07-17 09:45:00,104.63,104.86,104.6,104.81,49900.0,75.2718,75.4373,75.2502,75.4013,49900.0
2013-07-17 09:50:00,104.85,104.95,104.53,104.66,51200.0,75.4301,75.502,75.1999,75.2934,51200.0
2013-07-17 09:55:00,104.68,104.83,104.53,104.54,40000.0,75.3078,75.4157,75.1999,75.2071,40000.0
2013-07-17 10:00:00,104.53,104.64,104.43,104.43,35500.0,75.1999,75.279,75.1279,75.1279,35500.0
2013-07-17 10:05:00,104.44,104.57,104.41,104.55,13100.0,75.1351,75.2287,75.1135,75.2143,13100.0
2013-07-17 10:10:00,104.51,104.62,104.45,104.47,25600.0,75.1855,75.2646,75.1423,75.1567,25600.0
2013-07-17 10:15:00,104.5,104.61,104.37,104.37,22900.0,75.1783,75.2574,75.0848,75.0848,22900.0
2013-07-17 10:20:00,104.38,104.52,104.3,104.36,18800.0,75.092,75.1927,75.0344,75.0776,18800.0
2013-07-17 10:25:00,104.37,104.49,104.31,104.32,22300.0,75.0848,75.1711,75.0416,75.0488,22300.0
2013-07-17 10:30:00,104.33,104.39,104.2,104.34,26800.0,75.056,75.0992,74.9625,75.0632,26800.0
2013-07-17 10:35:00,104.32,104.6,104.3,104.3,59600.0,75.0488,75.2502,75.0344,75.0344,59600.0
2013-07-17 10:40:00,104.33,104.38,104.27,104.33,28100.0,75.056,75.092,75.0128,75.056,28100.0
2013-07-17 10:45:00,104.3,104.35,104.23,104.32,24600.0,75.0344,75.0704,74.9841,75.0488,24600.0
2013-07-17 10:50:00,104.29,104.35,104.23,104.27,16100.0,75.0272,75.0704,74.9841,75.0128,16100.0
2013-07-17 10:55:00,104.29,104.47,104.28,104.34,17800.0,75.0272,75.1567,75.02,75.0632,17800.0
2013-07-17 11:00:00,104.35,104.55,104.34,104.4,17000.0,75.0704,75.2143,75.0632,75.1064,17000.0
2013-07-17 11:05:00,104.36,104.4,104.25,104.31,18400.0,75.0776,75.1064,74.9984,75.0416,18400.0
2013-07-17 11:10:00,104.28,104.33,104.2,104.29,26100.0,75.02,75.056,74.9625,75.0272,26100.0
2013-07-17 11:15:00,104.29,104.31,104.13,104.18,18300.0,75.0272,75.0416,74.9121,74.9481,18300.0
2013-07-17 11:20:00,104.17,104.31,104.14,104.15,18600.0,74.9409,75.0416,74.9193,74.9265,18600.0
2013-07-17 11:25:00,104.1,104.2,104.06,104.15,39300.0,74.8905,74.9625,74.8618,74.9265,39300.0
2013-07-17 11:30:00,104.15,104.2,104.11,104.15,17600.0,74.9265,74.9625,74.8977,74.9265,17600.0
2013-07-17 11:35:00,104.15,104.16,103.96,104.0,39400.0,74.9265,74.9337,74.7898,74.8186,39400.0
2013-07-17 11:40:00,104.0,104.03,103.89,104.02,23500.0,74.8186,74.8402,74.7395,74.833,23500.0
2013-07-17 11:45:00,104.04,104.12,104.02,104.12,9200.0,74.8474,74.9049,74.833,74.9049,9200.0
2013-07-17 11:50:00,104.12,104.21,104.05,104.06,11000.0,74.9049,74.9697,74.8546,74.8618,11000.0
2013-07-17 11:55:00,104.06,104.22,104.06,104.12,12700.0,74.8618,74.9769,74.8618,74.9049,12700.0
2013-07-17 12:00:00,104.11,104.2,104.08,104.19,8600.0,74.8977,74.9625,74.8761,74.9553,8600.0
2013-07-17 12:05:00,104.19,104.22,104.13,104.19,14600.0,74.9553,74.9769,74.9121,74.9553,14600.0
2013-07-17 12:10:00,104.22,104.35,104.2,104.3,19600.0,74.9769,75.0704,74.9625,75.0344,19600.0
2013-07-17 12:15:00,104.29,104.48,104.29,104.45,13600.0,75.0272,75.1639,75.0272,75.1423,13600.0
2013-07-17 12:20:00,104.45,104.49,104.4,104.41,5800.0,75.1423,75.1711,75.1064,75.1135,5800.0
2013-07-17 12:25:00,104.43,104.51,104.41,104.5,11400.0,75.1279,75.1855,75.1135,75.1783,11400.0
2013-07-17 12:30:00,104.51,104.6,104.51,104.55,30600.0,75.1855,75.2502,75.1855,75.2143,30600.0
2013-07-17 12:35:00,104.52,104.57,104.49,104.53,12000.0,75.1927,75.2287,75.1711,75.1999,12000.0
2013-07-17 12:40:00,104.53,104.6,104.47,104.54,11500.0,75.1999,75.2502,75.1567,75.2071,11500.0
2013-07-17 12:45:00,104.56,104.56,104.45,104.51,35000.0,75.2215,75.2215,75.1423,75.1855,35000.0
2013-07-17 12:50:00,104.53,104.58,104.51,104.54,47800.0,75.1999,75.2358,75.1855,75.2071,47800.0
2013-07-17 12:55:00,104.53,104.58,104.47,104.55,20300.0,75.1999,75.2358,75.1567,75.2143,20300.0
2013-07-17 13:00:00,104.55,104.59,104.55,104.55,19400.0,75.2143,75.243,75.2143,75.2143,19400.0
2013-07-17 13:05:00,104.55,104.58,104.55,104.55,22300.0,75.2143,75.2358,75.2143,75.2143,22300.0
2013-07-17 13:10:00,104.55,104.59,104.51,104.51,29800.0,75.2143,75.243,75.1855,75.1855,29800.0
2013-07-17 13:15:00,104.5,104.58,104.43,104.54,35800.0,75.1783,75.2358,75.1279,75.2071,35800.0
2013-07-17 13:20:00,104.5,104.57,104.41,104.44,11700.0,75.1783,75.2287,75.1135,75.1351,11700.0
2013-07-17 13:25:00,104.46,104.47,104.36,104.36,6300.0,75.1495,75.1567,75.0776,75.0776,6300.0
2013-07-17 13:30:00,104.4,104.52,104.36,104.47,7700.0,75.1064,75.1927,75.0776,75.1567,7700.0
2013-07-17 13:35:00,104.48,104.48,104.41,104.47,7500.0,75.1639,75.1639,75.1135,75.1567,7500.0
2013-07-17 13:40:00,104.49,104.53,104.47,104.52,12600.0,75.1711,75.1999,75.1567,75.1927,12600.0
2013-07-17 13:45:00,104.53,104.62,104.45,104.59,12700.0,75.1999,75.2646,75.1423,75.243,12700.0
2013-07-17 13:50:00,104.59,104.62,104.54,104.57,10900.0,75.243,75.2646,75.2071,75.2287,10900.0
2013-07-17 13:55:00,104.6,104.71,104.59,104.71,8000.0,75.2502,75.3294,75.243,75.3294,8000.0
2013-07-17 14:00:00,104.72,104.75,104.65,104.65,7600.0,75.3366,75.3581,75.2862,75.2862,7600.0
2013-07-17 14:05:00,104.63,104.65,104.57,104.6,17600.0,75.2718,75.2862,75.2287,75.2502,17600.0
2013-07-17 14:10:00,104.6,104.66,104.55,104.57,12500.0,75.2502,75.2934,75.2143,75.2287,12500.0
2013-07-17 14:15:00,104.57,104.59,104.42,104.42,27800.0,75.2287,75.243,75.1207,75.1207,27800.0
2013-07-17 14:20:00,104.42,104.42,104.33,104.34,18200.0,75.1207,75.1207,75.056,75.0632,18200.0
2013-07-17 14:25:00,104.34,104.38,104.28,104.29,19100.0,75.0632,75.092,75.02,75.0272,19100.0
2013-07-17 14:30:00,104.26,104.26,104.1,104.11,15000.0,75.0056,75.0056,74.8905,74.8977,15000.0
2013-07-17 14:35:00,104.11,104.24,104.07,104.22,12600.0,74.8977,74.9912,74.8689,74.9769,12600.0
2013-07-17 14:40:00,104.22,104.28,104.16,104.19,9900.0,74.9769,75.02,74.9337,74.9553,9900.0
2013-07-17 14:45:00,104.17,104.17,104.03,104.14,11100.0,74.9409,74.9409,74.8402,74.9193,11100.0
2013-07-17 14:50:00,104.15,104.23,104.09,104.19,12000.0,74.9265,74.9841,74.8833,74.9553,12000.0
2013-07-17 14:55:00,104.22,104.22,104.14,104.19,14100.0,74.9769,74.9769,74.9193,74.9553,14100.0
2013-07-17 15:00:00,104.19,104.27,104.16,104.25,11500.0,74.9553,75.0128,74.9337,74.9984,11500.0
2013-07-17 15:05:00,104.19,104.21,104.12,104.2,37100.0,74.9553,74.9697,74.9049,74.9625,37100.0
2013-07-17 15:10:00,104.18,104.24,104.11,104.17,11800.0,74.9481,74.9912,74.8977,74.9409,11800.0
2013-07-17 15:15:00,104.15,104.25,104.1,104.24,13400.0,74.9265,74.9984,74.8905,74.9912,13400.0
2013-07-17 15:20:00,104.23,104.31,104.21,104.29,12400.0,74.9841,75.0416,74.9697,75.0272,12400.0
2013-07-17 15:25:00,104.29,104.42,104.27,104.35,23500.0,75.0272,75.1207,75.0128,75.0704,23500.0
2013-07-17 15:30:00,104.34,104.36,104.13,104.18,22600.0,75.0632,75.0776,74.9121,74.9481,22600.0
2013-07-17 15:35:00,104.14,104.23,104.13,104.23,25800.0,74.9193,74.9841,74.9121,74.9841,25800.0
2013-07-17 15:40:00,104.23,104.31,104.21,104.31,23300.0,74.9841,75.0416,74.9697,75.0416,23300.0
2013-07-17 15:45:00,104.31,104.4,104.31,104.37,77600.0,75.0416,75.1064,75.0416,75.0848,77600.0
2013-07-17 15:50:00,104.37,104.4,104.26,104.28,82800.0,75.0848,75.1064,75.0056,75.02,82800.0
2013-07-17 15:55:00,104.29,104.37,104.21,104.31,123200.0,75.0272,75.0848,74.9697,75.0416,123200.0
2013-07-18 09:30:00,104.69,104.99,104.55,104.55,54000.0,75.315,75.5308,75.2143,75.2143,54000.0
2013-07-18 09:35:00,104.57,104.9,104.52,104.88,20300.0,75.2287,75.4661,75.1927,75.4517,20300.0
2013-07-18 09:40:00,104.77,104.87,104.65,104.73,42900.0,75.3725,75.4445,75.2862,75.3438,42900.0
2013-07-18 09:45:00,104.65,104.98,104.6,104.85,37400.0,75.2862,75.5236,75.2502,75.4301,37400.0
2013-07-18 09:50:00,104.82,104.88,104.64,104.74,26200.0,75.4085,75.4517,75.279,75.351,26200.0
2013-07-18 09:55:00,104.8,104.99,104.74,104.76,46200.0,75.3941,75.5308,75.351,75.3653,46200.0
2013-07-18 10:00:00,104.84,104.94,104.55,104.6,35700.0,75.4229,75.4948,75.2143,75.2502,35700.0
2013-07-18 10:05:00,104.56,105.1,104.48,105.09,78100.0,75.2215,75.6099,75.1639,75.6027,78100.0
2013-07-18 10:10:00,105.08,105.27,104.92,105.21,32000.0,75.5956,75.7322,75.4804,75.6891,32000.0
2013-07-18 10:15:00,105.16,105.44,105.15,105.41,51400.0,75.6531,75.8545,75.6459,75.833,51400.0
2013-07-18 10:20:00,105.41,105.67,105.34,105.58,34900.0,75.833,76.02,75.7826,75.9553,34900.0
2013-07-18 10:25:00,105.61,106.0,105.33,105.48,82300.0,75.9768,76.2574,75.7754,75.8833,82300.0
2013-07-18 10:30:00,105.51,105.55,105.38,105.44,28500.0,75.9049,75.9337,75.8114,75.8545,28500.0
2013-07-18 10:35:00,105.48,105.52,105.35,105.44,27700.0,75.8833,75.9121,75.7898,75.8545,27700.0
2013-07-18 10:40:00,105.47,105.56,105.41,105.45,20000.0,75.8761,75.9409,75.833,75.8617,20000.0
2013-07-18 10:45:00,105.46,105.52,105.23,105.23,23400.0,75.8689,75.9121,75.7035,75.7035,23400.0
2013-07-18 10:50:00,105.28,105.45,105.24,105.4,52600.0,75.7394,75.8617,75.7107,75.8258,52600.0
2013-07-18 10:55:00,105.4,105.48,105.33,105.41,14800.0,75.8258,75.8833,75.7754,75.833,14800.0
2013-07-18 11:00:00,105.39,105.41,105.19,105.2,21600.0,75.8186,75.833,75.6747,75.6819,21600.0
2013-07-18 11:05:00,105.21,105.38,105.16,105.33,24100.0,75.6891,75.8114,75.6531,75.7754,24100.0
2013-07-18 11:10:00,105.37,105.37,105.17,105.32,54400.0,75.8042,75.8042,75.6603,75.7682,54400.0
2013-07-18 11:15:00,105.34,105.35,105.24,105.27,28700.0,75.7826,75.7898,75.7107,75.7322,28700.0
2013-07-18 11:20:00,105.27,105.37,105.23,105.34,28500.0,75.7322,75.8042,75.7035,75.7826,28500.0
2013-07-18 11:25:00,105.33,105.52,105.29,105.51,18800.0,75.7754,75.9121,75.7466,75.9049,18800.0
2013-07-18 11:30:00,105.49,105.61,105.47,105.56,16800.0,75.8905,75.9768,75.8761,75.9409,16800.0
2013-07-18 11:35:00,105.53,105.71,105.49,105.49,22300.0,75.9193,76.0488,75.8905,75.8905,22300.0
2013-07-18 11:40:00,105.46,105.49,105.09,105.09,64700.0,75.8689,75.8905,75.6027,75.6027,64700.0
2013-07-18 11:45:00,105.08,105.11,104.95,105.0,46700.0,75.5956,75.6171,75.502,75.538,46700.0
2013-07-18 11:50:00,105.01,105.08,104.99,105.0,10800.0,75.5452,75.5956,75.5308,75.538,10800.0
2013-07-18 11:55:00,105.01,105.07,104.97,105.02,11000.0,75.5452,75.5884,75.5164,75.5524,11000.0
2013-07-18 12:00:00,105.0,105.03,104.86,104.98,11500.0,75.538,75.5596,75.4373,75.5236,11500.0
2013-07-18 12:05:00,104.97,105.14,104.95,104.97,7300.0,75.5164,75.6387,75.502,75.5164,7300.0
2013-07-18 12:10:00,104.97,105.12,104.94,104.99,9000.0,75.5164,75.6243,75.4948,75.5308,9000.0
2013-07-18 12:15:00,104.95,105.05,104.93,105.01,7400.0,75.502,75.574,75.4876,75.5452,7400.0
2013-07-18 12:20:00,105.01,105.11,104.93,104.96,9300.0,75.5452,75.6171,75.4876,75.5092,9300.0
2013-07-18 12:25:00,104.96,105.02,104.89,104.98,20300.0,75.5092,75.5524,75.4589,75.5236,20300.0
2013-07-18 12:30:00,104.98,105.0,104.68,104.68,24500.0,75.5236,75.538,75.3078,75.3078,24500.0
2013-07-18 12:35:00,104.66,104.66,104.48,104.56,16800.0,75.2934,75.2934,75.1639,75.2215,16800.0
2013-07-18 12:40:00,104.54,104.54,104.4,104.4,7700.0,75.2071,75.2071,75.1064,75.1064,7700.0
2013-07-18 12:45:00,104.4,104.61,104.4,104.58,6800.0,75.1064,75.2574,75.1064,75.2358,6800.0
2013-07-18 12:50:00,104.54,104.57,104.48,104.53,11200.0,75.2071,75.2287,75.1639,75.1999,11200.0
2013-07-18 12:55:00,104.53,104.55,104.47,104.51,9100.0,75.1999,75.2143,75.1567,75.1855,9100.0
2013-07-18 13:00:00,104.5,104.55,104.37,104.47,13800.0,75.1783,75.2143,75.0848,75.1567,13800.0
2013-07-18 13:05:00,104.5,104.53,104.43,104.52,7500.0,75.1783,75.1999,75.1279,75.1927,7500.0
2013-07-18 13:10:00,104.52,104.56,104.46,104.49,9300.0,75.1927,75.2215,75.1495,75.1711,9300.0
2013-07-18 13:15:00,104.52,104.53,104.3,104.33,7000.0,75.1927,75.1999,75.0344,75.056,7000.0
2013-07-18 13:20:00,104.29,104.44,104.27,104.44,7400.0,75.0272,75.1351,75.0128,75.1351,7400.0
2013-07-18 13:25:00,104.44,104.47,104.38,104.38,6900.0,75.1351,75.1567,75.092,75.092,6900.0
2013-07-18 13:30:00,104.4,104.42,104.32,104.33,10600.0,75.1064,75.1207,75.0488,75.056,10600.0
2013-07-18 13:35:00,104.31,104.58,104.31,104.46,14500.0,75.0416,75.2358,75.0416,75.1495,14500.0
2013-07-18 13:40:00,104.5,104.51,104.35,104.37,10000.0,75.1783,75.1855,75.0704,75.0848,10000.0
2013-07-18 13:45:00,104.37,104.51,104.37,104.49,15300.0,75.0848,75.1855,75.0848,75.1711,15300.0
2013-07-18 13:50:00,104.49,104.5,104.36,104.4,16800.0,75.1711,75.1783,75.0776,75.1064,16800.0
2013-07-18 13:55:00,104.41,104.56,104.41,104.47,24500.0,75.1135,75.2215,75.1135,75.1567,24500.0
2013-07-18 14:00:00,104.51,104.54,104.44,104.54,11000.0,75.1855,75.2071,75.1351,75.2071,11000.0
2013-07-18 14:05:00,104.51,104.54,104.47,104.52,10600.0,75.1855,75.2071,75.1567,75.1927,10600.0
2013-07-18 14:10:00,104.5,104.54,104.44,104.47,12100.0,75.1783,75.2071,75.1351,75.1567,12100.0
2013-07-18 14:15:00,104.49,104.5,104.42,104.48,15700.0,75.1711,75.1783,75.1207,75.1639,15700.0
2013-07-18 14:20:00,104.51,104.56,104.48,104.54,36800.0,75.1855,75.2215,75.1639,75.2071,36800.0
2013-07-18 14:25:00,104.54,104.73,104.54,104.67,14200.0,75.2071,75.3438,75.2071,75.3006,14200.0
2013-07-18 14:30:00,104.66,104.82,104.66,104.77,16800.0,75.2934,75.4085,75.2934,75.3725,16800.0
2013-07-18 14:35:00,104.77,104.78,104.65,104.74,29300.0,75.3725,75.3797,75.2862,75.351,29300.0
2013-07-18 14:40:00,104.75,104.84,104.74,104.76,20800.0,75.3581,75.4229,75.351,75.3653,20800.0
2013-07-18 14:45:00,104.76,104.85,104.74,104.82,13200.0,75.3653,75.4301,75.351,75.4085,13200.0
2013-07-18 14:50:00,104.8,104.84,104.64,104.65,9400.0,75.3941,75.4229,75.279,75.2862,9400.0
2013-07-18 14:55:00,104.67,104.79,104.67,104.76,7500.0,75.3006,75.3869,75.3006,75.3653,7500.0
2013-07-18 15:00:00,104.74,104.78,104.7,104.72,8800.0,75.351,75.3797,75.3222,75.3366,8800.0
2013-07-18 15:05:00,104.72,104.75,104.68,104.69,16700.0,75.3366,75.3581,75.3078,75.315,16700.0
2013-07-18 15:10:00,104.69,104.69,104.56,104.6,15600.0,75.315,75.315,75.2215,75.2502,15600.0
2013-07-18 15:15:00,104.59,104.68,104.54,104.65,11300.0,75.243,75.3078,75.2071,75.2862,11300.0
2013-07-18 15:20:00,104.67,104.74,104.62,104.67,19900.0,75.3006,75.351,75.2646,75.3006,19900.0
2013-07-18 15:25:00,104.67,104.79,104.65,104.76,20900.0,75.3006,75.3869,75.2862,75.3653,20900.0
2013-07-18 15:30:00,104.74,104.8,104.72,104.77,40200.0,75.351,75.3941,75.3366,75.3725,40200.0
2013-07-18 15:35:00,104.78,104.92,104.78,104.91,61900.0,75.3797,75.4804,75.3797,75.4733,61900.0
2013-07-18 15:40:00,104.92,104.94,104.79,104.81,39500.0,75.4804,75.4948,75.3869,75.4013,39500.0
2013-07-18 15:45:00,104.82,105.04,104.8,105.02,65700.0,75.4085,75.5668,75.3941,75.5524,65700.0
2013-07-18 15:50:00,105.0,105.03,104.83,104.89,113900.0,75.538,75.5596,75.4157,75.4589,113900.0
2013-07-18 15:55:00,104.89,104.9,104.67,104.76,151800.0,75.4589,75.4661,75.3006,75.3653,151800.0
2013-07-19 09:30:00,105.26,105.5,104.07,105.26,727800.0,75.725,75.8977,74.8689,75.725,727800.0
2013-07-19 09:35:00,105.33,105.98,105.27,105.67,78300.0,75.7754,76.243,75.7322,76.02,78300.0
2013-07-19 09:40:00,105.68,106.83,105.66,106.78,115900.0,76.0272,76.8545,76.0128,76.8185,115900.0
2013-07-19 09:45:00,106.78,106.89,105.85,105.85,67000.0,76.8185,76.8977,76.1495,76.1495,67000.0
2013-07-19 09:50:00,105.86,106.29,105.86,106.27,51900.0,76.1567,76.466,76.1567,76.4516,51900.0
2013-07-19 09:55:00,106.29,106.76,106.27,106.35,43200.0,76.466,76.8042,76.4516,76.5092,43200.0
2013-07-19 10:00:00,106.35,106.62,106.1,106.34,85300.0,76.5092,76.7034,76.3293,76.502,85300.0
2013-07-19 10:05:00,106.31,106.47,106.24,106.26,33800.0,76.4804,76.5955,76.4301,76.4445,33800.0
2013-07-19 10:10:00,106.25,106.41,106.25,106.26,30000.0,76.4373,76.5524,76.4373,76.4445,30000.0
2013-07-19 10:15:00,106.27,106.44,106.26,106.41,24400.0,76.4516,76.5739,76.4445,76.5524,24400.0
2013-07-19 10:20:00,106.38,106.65,106.37,106.65,44500.0,76.5308,76.725,76.5236,76.725,44500.0
2013-07-19 10:25:00,106.65,107.05,106.65,107.04,56200.0,76.725,77.0128,76.725,77.0056,56200.0
2013-07-19 10:30:00,107.03,107.3,106.88,107.21,44900.0,76.9984,77.1926,76.8905,77.1279,44900.0
2013-07-19 10:35:00,107.21,107.24,107.02,107.15,58000.0,77.1279,77.1495,76.9912,77.0847,58000.0
2013-07-19 10:40:00,107.14,107.2,107.01,107.01,60300.0,77.0775,77.1207,76.984,76.984,60300.0
2013-07-19 10:45:00,107.02,107.2,106.87,106.93,51700.0,76.9912,77.1207,76.8833,76.9265,51700.0
2013-07-19 10:50:00,106.94,107.2,106.94,107.14,32700.0,76.9337,77.1207,76.9337,77.0775,32700.0
2013-07-19 10:55:00,107.15,107.25,106.97,107.0,47600.0,77.0847,77.1567,76.9552,76.9768,47600.0
2013-07-19 11:00:00,107.0,107.19,106.95,106.99,27800.0,76.9768,77.1135,76.9408,76.9696,27800.0
2013-07-19 11:05:00,106.95,107.27,106.94,107.21,24400.0,76.9408,77.1711,76.9337,77.1279,24400.0
2013-07-19 11:10:00,107.23,107.35,107.16,107.3,26800.0,77.1423,77.2286,77.0919,77.1926,26800.0
2013-07-19 11:15:00,107.35,107.4,107.27,107.29,32200.0,77.2286,77.2646,77.1711,77.1854,32200.0
2013-07-19 11:20:00,107.3,107.36,107.12,107.16,32400.0,77.1926,77.2358,77.0631,77.0919,32400.0
2013-07-19 11:25:00,107.18,107.2,106.97,106.99,22300.0,77.1063,77.1207,76.9552,76.9696,22300.0
2013-07-19 11:30:00,107.0,107.18,106.98,107.16,19700.0,76.9768,77.1063,76.9624,77.0919,19700.0
2013-07-19 11:35:00,107.17,107.17,106.97,107.05,24700.0,77.0991,77.0991,76.9552,77.0128,24700.0
2013-07-19 11:40:00,107.01,107.08,106.97,107.02,34600.0,76.984,77.0344,76.9552,76.9912,34600.0
2013-07-19 11:45:00,107.03,107.21,107.01,107.2,51300.0,76.9984,77.1279,76.984,77.1207,51300.0
2013-07-19 11:50:00,107.2,107.25,107.12,107.24,24700.0,77.1207,77.1567,77.0631,77.1495,24700.0
2013-07-19 11:55:00,107.25,107.39,107.12,107.34,59000.0,77.1567,77.2574,77.0631,77.2214,59000.0
2013-07-19 12:00:00,107.3,107.3,107.17,107.23,15900.0,77.1926,77.1926,77.0991,77.1423,15900.0
2013-07-19 12:05:00,107.2,107.38,107.19,107.26,24400.0,77.1207,77.2502,77.1135,77.1639,24400.0
2013-07-19 12:10:00,107.28,107.49,107.27,107.38,50200.0,77.1783,77.3293,77.1711,77.2502,50200.0
2013-07-19 12:15:00,107.4,107.41,107.3,107.38,32700.0,77.2646,77.2718,77.1926,77.2502,32700.0
2013-07-19 12:20:00,107.37,107.37,107.21,107.29,15400.0,77.243,77.243,77.1279,77.1854,15400.0
2013-07-19 12:25:00,107.32,107.39,107.18,107.18,14600.0,77.207,77.2574,77.1063,77.1063,14600.0
2013-07-19 12:30:00,107.17,107.36,107.17,107.32,31900.0,77.0991,77.2358,77.0991,77.207,31900.0
2013-07-19 12:35:00,107.29,107.47,107.27,107.46,42700.0,77.1854,77.3149,77.1711,77.3077,42700.0
2013-07-19 12:40:00,107.47,107.48,107.33,107.37,32300.0,77.3149,77.3221,77.2142,77.243,32300.0
2013-07-19 12:45:00,107.35,107.43,107.32,107.4,13000.0,77.2286,77.2862,77.207,77.2646,13000.0
2013-07-19 12:50:00,107.38,107.39,107.22,107.26,18900.0,77.2502,77.2574,77.1351,77.1639,18900.0
2013-07-19 12:55:00,107.26,107.32,107.22,107.3,13500.0,77.1639,77.207,77.1351,77.1926,13500.0
2013-07-19 13:00:00,107.28,107.59,107.27,107.56,31200.0,77.1783,77.4013,77.1711,77.3797,31200.0
2013-07-19 13:05:00,107.59,107.59,107.49,107.51,29500.0,77.4013,77.4013,77.3293,77.3437,29500.0
2013-07-19 13:10:00,107.5,107.73,107.48,107.66,24100.0,77.3365,77.502,77.3221,77.4516,24100.0
2013-07-19 13:15:00,107.65,107.65,107.51,107.57,12500.0,77.4444,77.4444,77.3437,77.3869,12500.0
2013-07-19 13:20:00,107.54,107.6,107.5,107.6,14300.0,77.3653,77.4085,77.3365,77.4085,14300.0
2013-07-19 13:25:00,107.56,107.73,107.53,107.72,21400.0,77.3797,77.502,77.3581,77.4948,21400.0
2013-07-19 13:30:00,107.7,107.81,107.66,107.81,28400.0,77.4804,77.5595,77.4516,77.5595,28400.0
2013-07-19 13:35:00,107.79,108.0,107.79,107.96,70900.0,77.5452,77.6962,77.5452,77.6674,70900.0
2013-07-19 13:40:00,107.96,107.99,107.77,107.8,41000.0,77.6674,77.689,77.5308,77.5523,41000.0
2013-07-19 13:45:00,107.8,107.9,107.74,107.78,25000.0,77.5523,77.6243,77.5092,77.538,25000.0
2013-07-19 13:50:00,107.78,107.79,107.68,107.78,10900.0,77.538,77.5452,77.466,77.538,10900.0
2013-07-19 13:55:00,107.76,107.78,107.66,107.7,9500.0,77.5236,77.538,77.4516,77.4804,9500.0
2013-07-19 14:00:00,107.7,107.73,107.67,107.72,19600.0,77.4804,77.502,77.4588,77.4948,19600.0
2013-07-19 14:05:00,107.72,107.85,107.7,107.85,22700.0,77.4948,77.5883,77.4804,77.5883,22700.0
2013-07-19 14:10:00,107.85,108.12,107.85,108.0,65000.0,77.5883,77.7826,77.5883,77.6962,65000.0
2013-07-19 14:15:00,108.0,108.08,107.97,107.98,18400.0,77.6962,77.7538,77.6746,77.6818,18400.0
2013-07-19 14:20:00,107.98,108.07,107.94,107.95,23700.0,77.6818,77.7466,77.6531,77.6603,23700.0
2013-07-19 14:25:00,107.97,108.09,107.93,108.09,23000.0,77.6746,77.761,77.6459,77.761,23000.0
2013-07-19 14:30:00,108.08,108.21,108.03,108.03,31100.0,77.7538,77.8473,77.7178,77.7178,31100.0
2013-07-19 14:35:00,108.05,108.05,107.96,108.0,37500.0,77.7322,77.7322,77.6674,77.6962,37500.0
2013-07-19 14:40:00,108.01,108.07,108.0,108.05,35000.0,77.7034,77.7466,77.6962,77.7322,35000.0
2013-07-19 14:45:00,108.04,108.11,108.01,108.02,16000.0,77.725,77.7754,77.7034,77.7106,16000.0
2013-07-19 14:50:00,108.01,108.04,107.96,108.02,37900.0,77.7034,77.725,77.6674,77.7106,37900.0
2013-07-19 14:55:00,108.0,108.16,107.96,108.12,19800.0,77.6962,77.8113,77.6674,77.7826,19800.0
2013-07-19 15:00:00,108.13,108.29,108.09,108.22,40500.0,77.7897,77.9049,77.761,77.8545,40500.0
2013-07-19 15:05:00,108.23,108.37,108.23,108.25,52400.0,77.8617,77.9624,77.8617,77.8761,52400.0
2013-07-19 15:10:00,108.28,108.3,108.21,108.23,47200.0,77.8977,77.912,77.8473,77.8617,47200.0
2013-07-19 15:15:00,108.24,108.4,108.23,108.35,47800.0,77.8689,77.984,77.8617,77.948,47800.0
2013-07-19 15:20:00,108.35,108.51,108.32,108.51,43700.0,77.948,78.0631,77.9264,78.0631,43700.0
2013-07-19 15:25:00,108.5,108.6,108.47,108.52,51700.0,78.0559,78.1279,78.0343,78.0703,51700.0
2013-07-19 15:30:00,108.52,108.7,108.49,108.69,56600.0,78.0703,78.1998,78.0487,78.1926,56600.0
2013-07-19 15:35:00,108.69,108.79,108.58,108.69,86300.0,78.1926,78.2646,78.1135,78.1926,86300.0
2013-07-19 15:40:00,108.7,108.95,108.68,108.83,102600.0,78.1998,78.3797,78.1854,78.2933,102600.0
2013-07-19 15:45:00,108.82,108.85,108.55,108.65,105300.0,78.2861,78.3077,78.0919,78.1638,105300.0
2013-07-19 15:50:00,108.66,108.87,108.66,108.84,244200.0,78.171,78.3221,78.171,78.3005,244200.0
2013-07-19 15:55:00,108.82,109.68,108.74,109.53,464800.0,78.2861,78.9048,78.2286,78.7969,464800.0
2013-07-22 09:30:00,107.78,108.97,107.78,108.81,185700.0,77.538,78.3941,77.538,78.2789,185700.0
2013-07-22 09:35:00,108.82,109.0,108.59,108.94,64100.0,78.2861,78.4156,78.1207,78.3725,64100.0
2013-07-22 09:40:00,108.9,109.1,108.63,108.64,49600.0,78.3437,78.4876,78.1495,78.1566,49600.0
2013-07-22 09:45:00,108.68,108.7,108.4,108.58,55200.0,78.1854,78.1998,77.984,78.1135,55200.0
2013-07-22 09:50:00,108.6,108.9,108.54,108.7,39800.0,78.1279,78.3437,78.0847,78.1998,39800.0
2013-07-22 09:55:00,108.67,108.7,108.49,108.51,36800.0,78.1782,78.1998,78.0487,78.0631,36800.0
2013-07-22 10:00:00,108.51,108.62,108.44,108.51,53200.0,78.0631,78.1423,78.0128,78.0631,53200.0
2013-07-22 10:05:00,108.48,108.53,108.34,108.38,61200.0,78.0415,78.0775,77.9408,77.9696,61200.0
2013-07-22 10:10:00,108.36,108.5,108.3,108.43,38500.0,77.9552,78.0559,77.912,78.0056,38500.0
2013-07-22 10:15:00,108.44,108.62,108.43,108.53,33400.0,78.0128,78.1423,78.0056,78.0775,33400.0
2013-07-22 10:20:00,108.51,108.54,108.12,108.17,36500.0,78.0631,78.0847,77.7826,77.8185,36500.0
2013-07-22 10:25:00,108.17,108.25,108.03,108.1,21900.0,77.8185,77.8761,77.7178,77.7682,21900.0
2013-07-22 10:30:00,108.1,108.16,108.06,108.12,23200.0,77.7682,77.8113,77.7394,77.7826,23200.0
2013-07-22 10:35:00,108.11,108.21,108.05,108.08,17600.0,77.7754,77.8473,77.7322,77.7538,17600.0
2013-07-22 10:40:00,108.08,108.36,108.08,108.35,26900.0,77.7538,77.9552,77.7538,77.948,26900.0
2013-07-22 10:45:00,108.37,108.49,108.35,108.48,52900.0,77.9624,78.0487,77.948,78.0415,52900.0
2013-07-22 10:50:00,108.47,108.49,108.26,108.37,25300.0,78.0343,78.0487,77.8833,77.9624,25300.0
2013-07-22 10:55:00,108.35,108.47,108.17,108.17,29700.0,77.948,78.0343,77.8185,77.8185,29700.0
2013-07-22 11:00:00,108.17,108.45,108.16,108.44,23400.0,77.8185,78.02,77.8113,78.0128,23400.0
2013-07-22 11:05:00,108.44,108.67,108.42,108.62,46100.0,78.0128,78.1782,77.9984,78.1423,46100.0
2013-07-22 11:10:00,108.6,108.78,108.6,108.69,22000.0,78.1279,78.2574,78.1279,78.1926,22000.0
2013-07-22 11:15:00,108.71,108.76,108.62,108.64,22700.0,78.207,78.243,78.1423,78.1566,22700.0
2013-07-22 11:20:00,108.62,108.73,108.58,108.72,16600.0,78.1423,78.2214,78.1135,78.2142,16600.0
2013-07-22 11:25:00,108.7,108.95,108.69,108.9,23600.0,78.1998,78.3797,78.1926,78.3437,23600.0
2013-07-22 11:30:00,108.86,108.94,108.71,108.79,16800.0,78.3149,78.3725,78.207,78.2646,16800.0
2013-07-22 11:35:00,108.74,108.9,108.72,108.76,12300.0,78.2286,78.3437,78.2142,78.243,12300.0
2013-07-22 11:40:00,108.76,108.95,108.71,108.74,13200.0,78.243,78.3797,78.207,78.2286,13200.0
2013-07-22 11:45:00,108.71,108.79,108.56,108.64,39400.0,78.207,78.2646,78.0991,78.1566,39400.0
2013-07-22 11:50:00,108.66,108.75,108.57,108.7,14000.0,78.171,78.2358,78.1063,78.1998,14000.0
2013-07-22 11:55:00,108.73,108.82,108.72,108.74,9900.0,78.2214,78.2861,78.2142,78.2286,9900.0
2013-07-22 12:00:00,108.74,108.83,108.62,108.75,15900.0,78.2286,78.2933,78.1423,78.2358,15900.0
2013-07-22 12:05:00,108.7,108.88,108.62,108.85,22200.0,78.1998,78.3293,78.1423,78.3077,22200.0
2013-07-22 12:10:00,108.86,108.95,108.78,108.78,11100.0,78.3149,78.3797,78.2574,78.2574,11100.0
2013-07-22 12:15:00,108.78,108.8,108.67,108.68,14200.0,78.2574,78.2718,78.1782,78.1854,14200.0
2013-07-22 12:20:00,108.7,108.72,108.64,108.69,15800.0,78.1998,78.2142,78.1566,78.1926,15800.0
2013-07-22 12:25:00,108.69,108.76,108.61,108.75,21400.0,78.1926,78.243,78.1351,78.2358,21400.0
2013-07-22 12:30:00,108.74,108.91,108.71,108.9,20900.0,78.2286,78.3509,78.207,78.3437,20900.0
2013-07-22 12:35:00,108.89,108.98,108.79,108.88,16400.0,78.3365,78.4012,78.2646,78.3293,16400.0
2013-07-22 12:40:00,108.86,108.99,108.83,108.88,19100.0,78.3149,78.4084,78.2933,78.3293,19100.0
2013-07-22 12:45:00,108.89,108.95,108.81,108.81,13400.0,78.3365,78.3797,78.2789,78.2789,13400.0
2013-07-22 12:50:00,108.81,108.86,108.66,108.81,27600.0,78.2789,78.3149,78.171,78.2789,27600.0
2013-07-22 12:55:00,108.79,108.89,108.7,108.77,66700.0,78.2646,78.3365,78.1998,78.2502,66700.0
2013-07-22 13:00:00,108.77,108.85,108.64,108.79,30800.0,78.2502,78.3077,78.1566,78.2646,30800.0
2013-07-22 13:05:00,108.83,108.98,108.79,108.93,24000.0,78.2933,78.4012,78.2646,78.3653,24000.0
2013-07-22 13:10:00,108.91,108.99,108.9,108.96,21000.0,78.3509,78.4084,78.3437,78.3869,21000.0
2013-07-22 13:15:00,108.96,109.0,108.95,108.98,25700.0,78.3869,78.4156,78.3797,78.4012,25700.0
2013-07-22 13:20:00,108.98,109.0,108.92,108.93,51400.0,78.4012,78.4156,78.3581,78.3653,51400.0
2013-07-22 13:25:00,108.95,108.95,108.68,108.7,24200.0,78.3797,78.3797,78.1854,78.1998,24200.0
2013-07-22 13:30:00,108.66,108.68,108.46,108.51,13700.0,78.171,78.1854,78.0272,78.0631,13700.0
2013-07-22 13:35:00,108.53,108.6,108.47,108.47,21200.0,78.0775,78.1279,78.0343,78.0343,21200.0
2013-07-22 13:40:00,108.48,108.48,108.22,108.22,11600.0,78.0415,78.0415,77.8545,77.8545,11600.0
2013-07-22 13:45:00,108.25,108.26,108.06,108.2,24500.0,77.8761,77.8833,77.7394,77.8401,24500.0
2013-07-22 13:50:00,108.18,108.19,107.97,107.99,38800.0,77.8257,77.8329,77.6746,77.689,38800.0
2013-07-22 13:55:00,108.01,108.41,108.0,108.34,36400.0,77.7034,77.9912,77.6962,77.9408,36400.0
2013-07-22 14:00:00,108.37,108.49,108.31,108.42,16700.0,77.9624,78.0487,77.9192,77.9984,16700.0
2013-07-22 14:05:00,108.45,108.61,108.4,108.6,22300.0,78.02,78.1351,77.984,78.1279,22300.0
2013-07-22 14:10:00,108.58,108.59,108.47,108.52,21500.0,78.1135,78.1207,78.0343,78.0703,21500.0
2013-07-22 14:15:00,108.55,108.67,108.52,108.67,32300.0,78.0919,78.1782,78.0703,78.1782,32300.0
2013-07-22 14:20:00,108.65,108.75,108.58,108.74,29900.0,78.1638,78.2358,78.1135,78.2286,29900.0
2013-07-22 14:25:00,108.74,108.76,108.58,108.62,36700.0,78.2286,78.243,78.1135,78.1423,36700.0
2013-07-22 14:30:00,108.62,108.75,108.61,108.72,11300.0,78.1423,78.2358,78.1351,78.2142,11300.0
2013-07-22 14:35:00,108.72,108.75,108.63,108.63,21900.0,78.2142,78.2358,78.1495,78.1495,21900.0
2013-07-22 14:40:00,108.65,108.75,108.59,108.74,32900.0,78.1638,78.2358,78.1207,78.2286,32900.0
2013-07-22 14:45:00,108.75,108.81,108.71,108.72,27800.0,78.2358,78.2789,78.207,78.2142,27800.0
2013-07-22 14:50:00,108.74,108.81,108.69,108.74,22000.0,78.2286,78.2789,78.1926,78.2286,22000.0
2013-07-22 14:55:00,108.74,108.95,108.65,108.94,20900.0,78.2286,78.3797,78.1638,78.3725,20900.0
2013-07-22 15:00:00,108.94,108.95,108.84,108.87,20300.0,78.3725,78.3797,78.3005,78.3221,20300.0
2013-07-22 15:05:00,108.89,108.94,108.81,108.94,19200.0,78.3365,78.3725,78.2789,78.3725,19200.0
2013-07-22 15:10:00,108.92,108.94,108.79,108.79,24500.0,78.3581,78.3725,78.2646,78.2646,24500.0
2013-07-22 15:15:00,108.78,108.82,108.74,108.77,14500.0,78.2574,78.2861,78.2286,78.2502,14500.0
2013-07-22 15:20:00,108.75,108.77,108.63,108.63,18300.0,78.2358,78.2502,78.1495,78.1495,18300.0
2013-07-22 15:25:00,108.63,108.66,108.6,108.63,22900.0,78.1495,78.171,78.1279,78.1495,22900.0
2013-07-22 15:30:00,108.63,108.66,108.56,108.59,31200.0,78.1495,78.171,78.0991,78.1207,31200.0
2013-07-22 15:35:00,108.6,108.6,108.39,108.47,50400.0,78.1279,78.1279,77.9768,78.0343,50400.0
2013-07-22 15:40:00,108.47,108.6,108.44,108.54,20000.0,78.0343,78.1279,78.0128,78.0847,20000.0
2013-07-22 15:45:00,108.53,108.54,108.42,108.43,36900.0,78.0775,78.0847,77.9984,78.0056,36900.0
2013-07-22 15:50:00,108.43,108.72,108.43,108.66,92100.0,78.0056,78.2142,78.0056,78.171,92100.0
2013-07-22 15:55:00,108.66,108.97,108.66,108.95,178000.0,78.171,78.3941,78.171,78.3797,178000.0
2013-07-23 09:30:00,109.21,109.24,108.0,108.47,72400.0,78.5667,78.5883,77.6962,78.0343,72400.0
2013-07-23 09:35:00,108.47,108.65,108.32,108.32,25800.0,78.0343,78.1638,77.9264,77.9264,25800.0
2013-07-23 09:40:00,108.31,108.49,108.19,108.2,21900.0,77.9192,78.0487,77.8329,77.8401,21900.0
2013-07-23 09:45:00,108.26,108.4,107.82,107.91,32100.0,77.8833,77.984,77.5667,77.6315,32100.0
2013-07-23 09:50:00,107.85,107.99,107.55,107.64,57100.0,77.5883,77.689,77.3725,77.4372,57100.0
2013-07-23 09:55:00,107.63,107.74,107.09,107.19,94300.0,77.43,77.5092,77.0416,77.1135,94300.0
2013-07-23 10:00:00,107.15,107.15,106.68,106.72,60300.0,77.0847,77.0847,76.7466,76.7754,60300.0
2013-07-23 10:05:00,106.72,107.09,106.69,107.09,49000.0,76.7754,77.0416,76.7538,77.0416,49000.0
2013-07-23 10:10:00,107.09,107.27,107.0,107.27,28000.0,77.0416,77.1711,76.9768,77.1711,28000.0
2013-07-23 10:15:00,107.32,107.32,107.17,107.28,12300.0,77.207,77.207,77.0991,77.1783,12300.0
2013-07-23 10:20:00,107.28,107.28,107.11,107.19,7600.0,77.1783,77.1783,77.056,77.1135,7600.0
2013-07-23 10:25:00,107.16,107.16,106.8,106.84,23100.0,77.0919,77.0919,76.8329,76.8617,23100.0
2013-07-23 10:30:00,106.83,106.97,106.75,106.93,14300.0,76.8545,76.9552,76.797,76.9265,14300.0
2013-07-23 10:35:00,106.97,106.99,106.71,106.86,40500.0,76.9552,76.9696,76.7682,76.8761,40500.0
2013-07-23 10:40:00,106.89,107.06,106.84,106.99,34300.0,76.8977,77.02,76.8617,76.9696,34300.0
2013-07-23 10:45:00,107.0,107.0,106.67,106.71,28700.0,76.9768,76.9768,76.7394,76.7682,28700.0
2013-07-23 10:50:00,106.71,106.79,106.58,106.75,46600.0,76.7682,76.8257,76.6747,76.797,46600.0
2013-07-23 10:55:00,106.75,106.8,106.62,106.68,18000.0,76.797,76.8329,76.7034,76.7466,18000.0
2013-07-23 11:00:00,106.66,106.81,106.62,106.77,18900.0,76.7322,76.8401,76.7034,76.8114,18900.0
2013-07-23 11:05:00,106.77,106.82,106.65,106.82,16800.0,76.8114,76.8473,76.725,76.8473,16800.0
2013-07-23 11:10:00,106.82,106.98,106.8,106.95,28600.0,76.8473,76.9624,76.8329,76.9408,28600.0
2013-07-23 11:15:00,106.95,107.25,106.95,107.25,23400.0,76.9408,77.1567,76.9408,77.1567,23400.0
2013-07-23 11:20:00,107.23,107.38,107.17,107.17,14100.0,77.1423,77.2502,77.0991,77.0991,14100.0
2013-07-23 11:25:00,107.19,107.19,106.98,107.08,23500.0,77.1135,77.1135,76.9624,77.0344,23500.0
2013-07-23 11:30:00,107.06,107.08,106.76,106.79,18600.0,77.02,77.0344,76.8042,76.8257,18600.0
2013-07-23 11:35:00,106.74,106.81,106.63,106.81,13400.0,76.7898,76.8401,76.7106,76.8401,13400.0
2013-07-23 11:40:00,106.79,107.0,106.74,106.97,9100.0,76.8257,76.9768,76.7898,76.9552,9100.0
2013-07-23 11:45:00,106.95,106.99,106.8,106.91,19500.0,76.9408,76.9696,76.8329,76.9121,19500.0
2013-07-23 11:50:00,106.9,106.94,106.76,106.76,5900.0,76.9049,76.9337,76.8042,76.8042,5900.0
2013-07-23 11:55:00,106.76,106.89,106.71,106.79,14300.0,76.8042,76.8977,76.7682,76.8257,14300.0
2013-07-23 12:00:00,106.86,106.86,106.61,106.74,15400.0,76.8761,76.8761,76.6962,76.7898,15400.0
2013-07-23 12:05:00,106.73,106.9,106.7,106.88,10600.0,76.7826,76.9049,76.761,76.8905,10600.0
2013-07-23 12:10:00,106.93,106.95,106.72,106.79,12500.0,76.9265,76.9408,76.7754,76.8257,12500.0
2013-07-23 12:15:00,106.78,106.85,106.7,106.81,10900.0,76.8185,76.8689,76.761,76.8401,10900.0
2013-07-23 12:20:00,106.75,106.83,106.7,106.83,11200.0,76.797,76.8545,76.761,76.8545,11200.0
2013-07-23 12:25:00,106.84,106.86,106.71,106.81,31400.0,76.8617,76.8761,76.7682,76.8401,31400.0
2013-07-23 12:30:00,106.81,106.82,106.67,106.73,8500.0,76.8401,76.8473,76.7394,76.7826,8500.0
2013-07-23 12:35:00,106.72,106.85,106.7,106.85,11100.0,76.7754,76.8689,76.761,76.8689,11100.0
2013-07-23 12:40:00,106.85,106.87,106.7,106.79,20400.0,76.8689,76.8833,76.761,76.8257,20400.0
2013-07-23 12:45:00,106.79,106.8,106.68,106.77,6300.0,76.8257,76.8329,76.7466,76.8114,6300.0
2013-07-23 12:50:00,106.74,106.8,106.62,106.62,6700.0,76.7898,76.8329,76.7034,76.7034,6700.0
2013-07-23 12:55:00,106.62,106.65,106.44,106.51,20200.0,76.7034,76.725,76.5739,76.6243,20200.0
2013-07-23 13:00:00,106.54,106.76,106.54,106.76,53600.0,76.6459,76.8042,76.6459,76.8042,53600.0
2013-07-23 13:05:00,106.74,106.84,106.67,106.79,16100.0,76.7898,76.8617,76.7394,76.8257,16100.0
2013-07-23 13:10:00,106.75,106.85,106.69,106.85,15100.0,76.797,76.8689,76.7538,76.8689,15100.0
2013-07-23 13:15:00,106.85,106.86,106.72,106.8,29600.0,76.8689,76.8761,76.7754,76.8329,29600.0
2013-07-23 13:20:00,106.82,106.87,106.76,106.79,11700.0,76.8473,76.8833,76.8042,76.8257,11700.0
2013-07-23 13:25:00,106.77,106.84,106.74,106.78,10700.0,76.8114,76.8617,76.7898,76.8185,10700.0
2013-07-23 13:30:00,106.79,106.88,106.76,106.86,25000.0,76.8257,76.8905,76.8042,76.8761,25000.0
2013-07-23 13:35:00,106.86,106.9,106.79,106.88,9900.0,76.8761,76.9049,76.8257,76.8905,9900.0
2013-07-23 13:40:00,106.88,107.09,106.86,107.09,32300.0,76.8905,77.0416,76.8761,77.0416,32300.0
2013-07-23 13:45:00,107.05,107.17,107.03,107.03,13200.0,77.0128,77.0991,76.9984,76.9984,13200.0
2013-07-23 13:50:00,107.08,107.1,106.98,106.98,8700.0,77.0344,77.0488,76.9624,76.9624,8700.0
2013-07-23 13:55:00,106.95,107.0,106.87,106.95,7300.0,76.9408,76.9768,76.8833,76.9408,7300.0
2013-07-23 14:00:00,106.93,107.08,106.92,107.03,119100.0,76.9265,77.0344,76.9193,76.9984,119100.0
2013-07-23 14:05:00,107.03,107.08,106.89,106.91,51000.0,76.9984,77.0344,76.8977,76.9121,51000.0
2013-07-23 14:10:00,106.94,107.03,106.84,107.03,19700.0,76.9337,76.9984,76.8617,76.9984,19700.0
2013-07-23 14:15:00,107.02,107.06,106.97,107.0,20400.0,76.9912,77.02,76.9552,76.9768,20400.0
2013-07-23 14:20:00,106.99,107.07,106.96,106.99,16300.0,76.9696,77.0272,76.948,76.9696,16300.0
2013-07-23 14:25:00,106.99,107.12,106.97,107.05,34300.0,76.9696,77.0631,76.9552,77.0128,34300.0
2013-07-23 14:30:00,107.04,107.18,107.03,107.16,52100.0,77.0056,77.1063,76.9984,77.0919,52100.0
2013-07-23 14:35:00,107.16,107.18,107.05,107.14,10400.0,77.0919,77.1063,77.0128,77.0775,10400.0
2013-07-23 14:40:00,107.15,107.27,107.09,107.27,9100.0,77.0847,77.1711,77.0416,77.1711,9100.0
2013-07-23 14:45:00,107.21,107.26,107.09,107.23,18800.0,77.1279,77.1639,77.0416,77.1423,18800.0
2013-07-23 14:50:00,107.25,107.39,107.18,107.32,36000.0,77.1567,77.2574,77.1063,77.207,36000.0
2013-07-23 14:55:00,107.27,107.28,107.23,107.24,9000.0,77.1711,77.1783,77.1423,77.1495,9000.0
2013-07-23 15:00:00,107.25,107.25,107.13,107.15,13900.0,77.1567,77.1567,77.0703,77.0847,13900.0
2013-07-23 15:05:00,107.17,107.17,107.08,107.09,14700.0,77.0991,77.0991,77.0344,77.0416,14700.0
2013-07-23 15:10:00,107.09,107.15,107.0,107.03,13500.0,77.0416,77.0847,76.9768,76.9984,13500.0
2013-07-23 15:15:00,107.07,107.07,106.93,107.02,18400.0,77.0272,77.0272,76.9265,76.9912,18400.0
2013-07-23 15:20:00,107.0,107.07,106.97,106.99,14800.0,76.9768,77.0272,76.9552,76.9696,14800.0
2013-07-23 15:25:00,106.99,107.02,106.88,107.01,15300.0,76.9696,76.9912,76.8905,76.984,15300.0
2013-07-23 15:30:00,107.01,107.11,106.98,107.09,22900.0,76.984,77.056,76.9624,77.0416,22900.0
2013-07-23 15:35:00,107.09,107.12,107.01,107.02,16600.0,77.0416,77.0631,76.984,76.9912,16600.0
2013-07-23 15:40:00,106.99,107.01,106.84,106.86,47100.0,76.9696,76.984,76.8617,76.8761,47100.0
2013-07-23 15:45:00,106.85,106.9,106.73,106.73,70200.0,76.8689,76.9049,76.7826,76.7826,70200.0
2013-07-23 15:50:00,106.74,106.74,106.56,106.58,123200.0,76.7898,76.7898,76.6603,76.6747,123200.0
2013-07-23 15:55:00,106.59,106.69,106.55,106.61,213400.0,76.6819,76.7538,76.6531,76.6962,213400.0
2013-07-24 09:30:00,107.44,107.49,106.51,106.6,75900.0,77.2934,77.3293,76.6243,76.6891,75900.0
2013-07-24 09:35:00,106.53,106.95,106.44,106.73,23900.0,76.6387,76.9408,76.5739,76.7826,23900.0
2013-07-24 09:40:00,106.77,107.14,106.72,106.91,23700.0,76.8114,77.0775,76.7754,76.9121,23700.0
2013-07-24 09:45:00,106.93,107.12,106.69,107.02,24600.0,76.9265,77.0631,76.7538,76.9912,24600.0
2013-07-24 09:50:00,107.01,107.16,106.88,106.97,29900.0,76.984,77.0919,76.8905,76.9552,29900.0
2013-07-24 09:55:00,106.94,106.99,106.73,106.74,25500.0,76.9337,76.9696,76.7826,76.7898,25500.0
2013-07-24 10:00:00,106.73,106.88,106.14,106.23,37100.0,76.7826,76.8905,76.3581,76.4229,37100.0
2013-07-24 10:05:00,106.21,106.3,106.09,106.12,33300.0,76.4085,76.4732,76.3222,76.3437,33300.0
2013-07-24 10:10:00,106.15,106.26,106.01,106.26,25800.0,76.3653,76.4445,76.2646,76.4445,25800.0
2013-07-24 10:15:00,106.3,106.56,106.28,106.36,21400.0,76.4732,76.6603,76.4588,76.5164,21400.0
2013-07-24 10:20:00,106.34,106.47,106.28,106.41,19100.0,76.502,76.5955,76.4588,76.5524,19100.0
2013-07-24 10:25:00,106.42,106.51,106.34,106.45,15300.0,76.5596,76.6243,76.502,76.5811,15300.0
2013-07-24 10:30:00,106.44,106.47,106.3,106.42,12100.0,76.5739,76.5955,76.4732,76.5596,12100.0
2013-07-24 10:35:00,106.41,106.61,106.41,106.54,24300.0,76.5524,76.6962,76.5524,76.6459,24300.0
2013-07-24 10:40:00,106.5,106.5,106.35,106.38,16400.0,76.6171,76.6171,76.5092,76.5308,16400.0
2013-07-24 10:45:00,106.43,106.56,106.42,106.51,11800.0,76.5668,76.6603,76.5596,76.6243,11800.0
2013-07-24 10:50:00,106.53,106.6,106.47,106.59,9000.0,76.6387,76.6891,76.5955,76.6819,9000.0
2013-07-24 10:55:00,106.61,106.65,106.45,106.45,10700.0,76.6962,76.725,76.5811,76.5811,10700.0
2013-07-24 11:00:00,106.47,106.55,106.43,106.54,8100.0,76.5955,76.6531,76.5668,76.6459,8100.0
2013-07-24 11:05:00,106.53,106.59,106.46,106.5,41100.0,76.6387,76.6819,76.5883,76.6171,41100.0
2013-07-24 11:10:00,106.48,106.62,106.43,106.48,22900.0,76.6027,76.7034,76.5668,76.6027,22900.0
2013-07-24 11:15:00,106.48,106.66,106.48,106.55,40400.0,76.6027,76.7322,76.6027,76.6531,40400.0
2013-07-24 11:20:00,106.54,106.76,106.54,106.72,14000.0,76.6459,76.8042,76.6459,76.7754,14000.0
2013-07-24 11:25:00,106.75,106.88,106.75,106.82,13900.0,76.797,76.8905,76.797,76.8473,13900.0
2013-07-24 11:30:00,106.84,106.92,106.77,106.77,13700.0,76.8617,76.9193,76.8114,76.8114,13700.0
2013-07-24 11:35:00,106.8,106.81,106.61,106.62,34600.0,76.8329,76.8401,76.6962,76.7034,34600.0
2013-07-24 11:40:00,106.62,106.71,106.58,106.71,12000.0,76.7034,76.7682,76.6747,76.7682,12000.0
2013-07-24 11:45:00,106.73,106.82,106.68,106.76,15700.0,76.7826,76.8473,76.7466,76.8042,15700.0
2013-07-24 11:50:00,106.74,106.83,106.67,106.69,15100.0,76.7898,76.8545,76.7394,76.7538,15100.0
2013-07-24 11:55:00,106.68,106.71,106.59,106.62,9200.0,76.7466,76.7682,76.6819,76.7034,9200.0
2013-07-24 12:00:00,106.65,106.78,106.55,106.78,8600.0,76.725,76.8185,76.6531,76.8185,8600.0
2013-07-24 12:05:00,106.77,106.8,106.63,106.71,15800.0,76.8114,76.8329,76.7106,76.7682,15800.0
2013-07-24 12:10:00,106.71,106.71,106.45,106.45,20400.0,76.7682,76.7682,76.5811,76.5811,20400.0
2013-07-24 12:15:00,106.44,106.52,106.39,106.47,9500.0,76.5739,76.6315,76.538,76.5955,9500.0
2013-07-24 12:20:00,106.46,106.74,106.39,106.62,22900.0,76.5883,76.7898,76.538,76.7034,22900.0
2013-07-24 12:25:00,106.63,106.64,106.39,106.43,15800.0,76.7106,76.7178,76.538,76.5668,15800.0
2013-07-24 12:30:00,106.41,106.45,106.26,106.26,11700.0,76.5524,76.5811,76.4445,76.4445,11700.0
2013-07-24 12:35:00,106.26,106.41,106.18,106.41,12700.0,76.4445,76.5524,76.3869,76.5524,12700.0
2013-07-24 12:40:00,106.35,106.41,106.27,106.38,5400.0,76.5092,76.5524,76.4516,76.5308,5400.0
2013-07-24 12:45:00,106.4,106.42,106.3,106.3,6000.0,76.5452,76.5596,76.4732,76.4732,6000.0
2013-07-24 12:50:00,106.28,106.33,106.2,106.26,11600.0,76.4588,76.4948,76.4013,76.4445,11600.0
2013-07-24 12:55:00,106.26,106.29,106.13,106.24,19300.0,76.4445,76.466,76.3509,76.4301,19300.0
2013-07-24 13:00:00,106.24,106.34,106.15,106.19,49700.0,76.4301,76.502,76.3653,76.3941,49700.0
2013-07-24 13:05:00,106.19,106.26,106.04,106.07,19800.0,76.3941,76.4445,76.2862,76.3078,19800.0
2013-07-24 13:10:00,106.1,106.16,106.05,106.11,10600.0,76.3293,76.3725,76.2934,76.3365,10600.0
2013-07-24 13:15:00,106.08,106.08,105.91,106.01,28900.0,76.315,76.315,76.1927,76.2646,28900.0
2013-07-24 13:20:00,106.0,106.07,105.91,106.02,16300.0,76.2574,76.3078,76.1927,76.2718,16300.0
2013-07-24 13:25:00,106.02,106.12,105.99,106.07,6800.0,76.2718,76.3437,76.2502,76.3078,6800.0
2013-07-24 13:30:00,106.08,106.08,105.94,106.01,10300.0,76.315,76.315,76.2142,76.2646,10300.0
2013-07-24 13:35:00,105.99,106.05,105.88,106.01,9600.0,76.2502,76.2934,76.1711,76.2646,9600.0
2013-07-24 13:40:00,106.02,106.09,105.91,105.91,14600.0,76.2718,76.3222,76.1927,76.1927,14600.0
2013-07-24 13:45:00,105.93,106.18,105.93,106.13,9500.0,76.207,76.3869,76.207,76.3509,9500.0
2013-07-24 13:50:00,106.15,106.23,106.1,106.13,7800.0,76.3653,76.4229,76.3293,76.3509,7800.0
2013-07-24 13:55:00,106.14,106.31,106.12,106.24,11500.0,76.3581,76.4804,76.3437,76.4301,11500.0
2013-07-24 14:00:00,106.24,106.32,106.22,106.25,18500.0,76.4301,76.4876,76.4157,76.4373,18500.0
2013-07-24 14:05:00,106.24,106.42,106.24,106.36,13000.0,76.4301,76.5596,76.4301,76.5164,13000.0
2013-07-24 14:10:00,106.34,106.39,106.33,106.34,14800.0,76.502,76.538,76.4948,76.502,14800.0
2013-07-24 14:15:00,106.35,106.42,106.23,106.23,32300.0,76.5092,76.5596,76.4229,76.4229,32300.0
2013-07-24 14:20:00,106.21,106.22,106.15,106.2,11800.0,76.4085,76.4157,76.3653,76.4013,11800.0
2013-07-24 14:25:00,106.2,106.23,106.16,106.2,7500.0,76.4013,76.4229,76.3725,76.4013,7500.0
2013-07-24 14:30:00,106.21,106.22,106.05,106.06,10600.0,76.4085,76.4157,76.2934,76.3006,10600.0
2013-07-24 14:35:00,106.05,106.2,106.05,106.17,14400.0,76.2934,76.4013,76.2934,76.3797,14400.0
2013-07-24 14:40:00,106.17,106.26,106.14,106.22,15500.0,76.3797,76.4445,76.3581,76.4157,15500.0
2013-07-24 14:45:00,106.22,106.38,106.19,106.37,8300.0,76.4157,76.5308,76.3941,76.5236,8300.0
2013-07-24 14:50:00,106.37,106.43,106.28,106.31,22800.0,76.5236,76.5668,76.4588,76.4804,22800.0
2013-07-24 14:55:00,106.3,106.38,106.27,106.31,10400.0,76.4732,76.5308,76.4516,76.4804,10400.0
2013-07-24 15:00:00,106.32,106.34,106.2,106.22,11200.0,76.4876,76.502,76.4013,76.4157,11200.0
2013-07-24 15:05:00,106.24,106.3,106.09,106.28,23800.0,76.4301,76.4732,76.3222,76.4588,23800.0
2013-07-24 15:10:00,106.28,106.34,106.15,106.24,20000.0,76.4588,76.502,76.3653,76.4301,20000.0
2013-07-24 15:15:00,106.25,106.29,106.2,106.21,16300.0,76.4373,76.466,76.4013,76.4085,16300.0
2013-07-24 15:20:00,106.21,106.42,106.21,106.34,20300.0,76.4085,76.5596,76.4085,76.502,20300.0
2013-07-24 15:25:00,106.33,106.42,106.28,106.38,15100.0,76.4948,76.5596,76.4588,76.5308,15100.0
2013-07-24 15:30:00,106.39,106.39,106.2,106.24,19400.0,76.538,76.538,76.4013,76.4301,19400.0
2013-07-24 15:35:00,106.24,106.37,106.23,106.24,38200.0,76.4301,76.5236,76.4229,76.4301,38200.0
2013-07-24 15:40:00,106.26,106.52,106.22,106.4,34900.0,76.4445,76.6315,76.4157,76.5452,34900.0
2013-07-24 15:45:00,106.38,106.45,106.32,106.38,19400.0,76.5308,76.5811,76.4876,76.5308,19400.0
2013-07-24 15:50:00,106.37,106.47,106.34,106.41,71600.0,76.5236,76.5955,76.502,76.5524,71600.0
2013-07-24 15:55:00,106.41,106.65,106.39,106.6,103300.0,76.5524,76.725,76.538,76.6891,103300.0
2013-07-25 09:30:00,106.75,106.77,105.71,105.83,105000.0,76.797,76.8114,76.0488,76.1351,105000.0
2013-07-25 09:35:00,105.73,105.81,105.36,105.39,60700.0,76.0632,76.1207,75.797,75.8186,60700.0
2013-07-25 09:40:00,105.46,105.76,105.46,105.56,20900.0,75.8689,76.0847,75.8689,75.9409,20900.0
2013-07-25 09:45:00,105.56,105.96,105.55,105.93,27600.0,75.9409,76.2286,75.9337,76.207,27600.0
2013-07-25 09:50:00,105.89,106.75,105.89,106.74,26700.0,76.1783,76.797,76.1783,76.7898,26700.0
2013-07-25 09:55:00,106.74,107.34,106.74,107.01,24900.0,76.7898,77.2214,76.7898,76.984,24900.0
2013-07-25 10:00:00,107.06,107.35,107.03,107.25,22500.0,77.02,77.2286,76.9984,77.1567,22500.0
2013-07-25 10:05:00,107.28,107.44,107.16,107.16,22200.0,77.1783,77.2934,77.0919,77.0919,22200.0
2013-07-25 10:10:00,107.22,107.64,107.22,107.64,44100.0,77.1351,77.4372,77.1351,77.4372,44100.0
2013-07-25 10:15:00,107.59,107.86,107.45,107.8,55300.0,77.4013,77.5955,77.3006,77.5523,55300.0
2013-07-25 10:20:00,107.77,107.82,107.5,107.61,74300.0,77.5308,77.5667,77.3365,77.4157,74300.0
2013-07-25 10:25:00,107.61,107.65,107.41,107.46,35600.0,77.4157,77.4444,77.2718,77.3077,35600.0
2013-07-25 10:30:00,107.47,107.6,107.41,107.46,18900.0,77.3149,77.4085,77.2718,77.3077,18900.0
2013-07-25 10:35:00,107.46,107.51,107.37,107.43,16100.0,77.3077,77.3437,77.243,77.2862,16100.0
2013-07-25 10:40:00,107.41,107.53,107.37,107.47,17100.0,77.2718,77.3581,77.243,77.3149,17100.0
2013-07-25 10:45:00,107.45,107.57,107.44,107.49,14800.0,77.3006,77.3869,77.2934,77.3293,14800.0
2013-07-25 10:50:00,107.49,107.6,107.42,107.43,19900.0,77.3293,77.4085,77.279,77.2862,19900.0
2013-07-25 10:55:00,107.43,107.62,107.43,107.59,29000.0,77.2862,77.4229,77.2862,77.4013,29000.0
2013-07-25 11:00:00,107.61,107.61,107.47,107.55,12500.0,77.4157,77.4157,77.3149,77.3725,12500.0
2013-07-25 11:05:00,107.5,107.56,107.38,107.41,30100.0,77.3365,77.3797,77.2502,77.2718,30100.0
2013-07-25 11:10:00,107.41,107.64,107.41,107.57,52400.0,77.2718,77.4372,77.2718,77.3869,52400.0
2013-07-25 11:15:00,107.58,107.58,107.4,107.48,27900.0,77.3941,77.3941,77.2646,77.3221,27900.0
2013-07-25 11:20:00,107.42,107.56,107.38,107.5,23200.0,77.279,77.3797,77.2502,77.3365,23200.0
2013-07-25 11:25:00,107.49,107.75,107.46,107.75,50300.0,77.3293,77.5164,77.3077,77.5164,50300.0
2013-07-25 11:30:00,107.77,107.93,107.69,107.77,32000.0,77.5308,77.6459,77.4732,77.5308,32000.0
2013-07-25 11:35:00,107.8,107.95,107.69,107.74,14200.0,77.5523,77.6603,77.4732,77.5092,14200.0
2013-07-25 11:40:00,107.74,108.0,107.73,107.95,34100.0,77.5092,77.6962,77.502,77.6603,34100.0
2013-07-25 11:45:00,107.95,108.13,107.95,108.03,36300.0,77.6603,77.7897,77.6603,77.7178,36300.0
2013-07-25 11:50:00,108.03,108.11,107.95,108.02,31100.0,77.7178,77.7754,77.6603,77.7106,31100.0
2013-07-25 11:55:00,108.04,108.23,108.04,108.18,24300.0,77.725,77.8617,77.725,77.8257,24300.0
2013-07-25 12:00:00,108.14,108.15,108.03,108.06,10400.0,77.7969,77.8041,77.7178,77.7394,10400.0
2013-07-25 12:05:00,108.09,108.11,107.99,108.11,33700.0,77.761,77.7754,77.689,77.7754,33700.0
2013-07-25 12:10:00,108.11,108.2,108.1,108.17,20800.0,77.7754,77.8401,77.7682,77.8185,20800.0
2013-07-25 12:15:00,108.13,108.41,108.13,108.39,63400.0,77.7897,77.9912,77.7897,77.9768,63400.0
2013-07-25 12:20:00,108.4,108.53,108.39,108.48,33900.0,77.984,78.0775,77.9768,78.0415,33900.0
2013-07-25 12:25:00,108.47,108.76,108.45,108.66,43300.0,78.0343,78.243,78.02,78.171,43300.0
2013-07-25 12:30:00,108.67,108.76,108.57,108.58,36000.0,78.1782,78.243,78.1063,78.1135,36000.0
2013-07-25 12:35:00,108.6,108.76,108.58,108.71,40900.0,78.1279,78.243,78.1135,78.207,40900.0
2013-07-25 12:40:00,108.7,108.76,108.56,108.75,39800.0,78.1998,78.243,78.0991,78.2358,39800.0
2013-07-25 12:45:00,108.73,109.05,108.73,109.04,86700.0,78.2214,78.4516,78.2214,78.4444,86700.0
2013-07-25 12:50:00,109.03,109.14,108.98,109.05,27000.0,78.4372,78.5164,78.4012,78.4516,27000.0
2013-07-25 12:55:00,109.05,109.23,109.05,109.14,31400.0,78.4516,78.5811,78.4516,78.5164,31400.0
2013-07-25 13:00:00,109.16,109.22,108.99,109.16,35100.0,78.5307,78.5739,78.4084,78.5307,35100.0
2013-07-25 13:05:00,109.22,109.24,109.0,109.06,20900.0,78.5739,78.5883,78.4156,78.4588,20900.0
2013-07-25 13:10:00,109.02,109.15,108.99,109.14,45700.0,78.43,78.5235,78.4084,78.5164,45700.0
2013-07-25 13:15:00,109.12,109.17,109.08,109.15,21500.0,78.502,78.5379,78.4732,78.5235,21500.0
2013-07-25 13:20:00,109.11,109.2,109.09,109.09,25100.0,78.4948,78.5595,78.4804,78.4804,25100.0
2013-07-25 13:25:00,109.09,109.15,109.07,109.1,28100.0,78.4804,78.5235,78.466,78.4876,28100.0
2013-07-25 13:30:00,109.13,109.13,109.06,109.06,21600.0,78.5092,78.5092,78.4588,78.4588,21600.0
2013-07-25 13:35:00,109.05,109.07,108.97,108.99,27600.0,78.4516,78.466,78.3941,78.4084,27600.0
2013-07-25 13:40:00,109.0,109.12,108.98,109.08,34300.0,78.4156,78.502,78.4012,78.4732,34300.0
2013-07-25 13:45:00,109.07,109.08,108.92,109.08,17900.0,78.466,78.4732,78.3581,78.4732,17900.0
2013-07-25 13:50:00,109.08,109.09,108.93,109.02,15100.0,78.4732,78.4804,78.3653,78.43,15100.0
2013-07-25 13:55:00,109.03,109.09,109.02,109.08,19900.0,78.4372,78.4804,78.43,78.4732,19900.0
2013-07-25 14:00:00,109.07,109.16,109.02,109.14,20400.0,78.466,78.5307,78.43,78.5164,20400.0
2013-07-25 14:05:00,109.13,109.21,109.08,109.15,30400.0,78.5092,78.5667,78.4732,78.5235,30400.0
2013-07-25 14:10:00,109.16,109.18,109.06,109.09,18800.0,78.5307,78.5451,78.4588,78.4804,18800.0
2013-07-25 14:15:00,109.1,109.16,109.06,109.15,25200.0,78.4876,78.5307,78.4588,78.5235,25200.0
2013-07-25 14:20:00,109.16,109.17,109.01,109.04,33700.0,78.5307,78.5379,78.4228,78.4444,33700.0
2013-07-25 14:25:00,109.03,109.13,109.0,109.08,29600.0,78.4372,78.5092,78.4156,78.4732,29600.0
2013-07-25 14:30:00,109.07,109.11,109.0,109.11,16900.0,78.466,78.4948,78.4156,78.4948,16900.0
2013-07-25 14:35:00,109.09,109.1,109.01,109.02,18200.0,78.4804,78.4876,78.4228,78.43,18200.0
2013-07-25 14:40:00,109.03,109.12,109.01,109.11,40500.0,78.4372,78.502,78.4228,78.4948,40500.0
2013-07-25 14:45:00,109.09,109.16,109.08,109.14,23200.0,78.4804,78.5307,78.4732,78.5164,23200.0
2013-07-25 14:50:00,109.14,109.23,109.1,109.11,12700.0,78.5164,78.5811,78.4876,78.4948,12700.0
2013-07-25 14:55:00,109.1,109.11,108.96,109.0,44200.0,78.4876,78.4948,78.3869,78.4156,44200.0
2013-07-25 15:00:00,109.01,109.04,108.99,109.02,45300.0,78.4228,78.4444,78.4084,78.43,45300.0
2013-07-25 15:05:00,109.02,109.21,109.0,109.19,38500.0,78.43,78.5667,78.4156,78.5523,38500.0
2013-07-25 15:10:00,109.17,109.39,109.16,109.39,78400.0,78.5379,78.6962,78.5307,78.6962,78400.0
2013-07-25 15:15:00,109.37,109.5,109.33,109.47,58800.0,78.6818,78.7753,78.653,78.7538,58800.0
2013-07-25 15:20:00,109.46,109.58,109.39,109.58,64300.0,78.7466,78.8329,78.6962,78.8329,64300.0
2013-07-25 15:25:00,109.58,109.67,109.49,109.52,80900.0,78.8329,78.8976,78.7681,78.7897,80900.0
2013-07-25 15:30:00,109.52,109.61,109.43,109.44,52100.0,78.7897,78.8545,78.725,78.7322,52100.0
2013-07-25 15:35:00,109.45,109.68,109.44,109.6,58400.0,78.7394,78.9048,78.7322,78.8473,58400.0
2013-07-25 15:40:00,109.59,109.66,109.53,109.63,67100.0,78.8401,78.8904,78.7969,78.8689,67100.0
2013-07-25 15:45:00,109.63,109.63,109.47,109.49,146800.0,78.8689,78.8689,78.7538,78.7681,146800.0
2013-07-25 15:50:00,109.48,109.55,109.38,109.55,112800.0,78.761,78.8113,78.689,78.8113,112800.0
2013-07-25 15:55:00,109.54,109.6,109.41,109.52,205400.0,78.8041,78.8473,78.7106,78.7897,205400.0
2013-07-26 09:30:00,109.03,109.7,108.72,109.23,97500.0,78.4372,78.9192,78.2142,78.5811,97500.0
2013-07-26 09:35:00,109.21,109.7,109.11,109.69,58700.0,78.5667,78.9192,78.4948,78.912,58700.0
2013-07-26 09:40:00,109.7,109.88,109.14,109.22,57200.0,78.9192,79.0487,78.5164,78.5739,57200.0
2013-07-26 09:45:00,109.26,109.55,108.92,109.47,44700.0,78.6027,78.8113,78.3581,78.7538,44700.0
2013-07-26 09:50:00,109.5,109.53,108.86,109.08,21100.0,78.7753,78.7969,78.3149,78.4732,21100.0
2013-07-26 09:55:00,109.0,109.13,108.94,109.07,37100.0,78.4156,78.5092,78.3725,78.466,37100.0
2013-07-26 10:00:00,109.04,109.11,108.62,108.85,53700.0,78.4444,78.4948,78.1423,78.3077,53700.0
2013-07-26 10:05:00,108.83,109.07,108.72,109.02,30100.0,78.2933,78.466,78.2142,78.43,30100.0
2013-07-26 10:10:00,109.01,109.23,108.89,109.23,22500.0,78.4228,78.5811,78.3365,78.5811,22500.0
2013-07-26 10:15:00,109.24,109.34,109.07,109.23,22800.0,78.5883,78.6602,78.466,78.5811,22800.0
2013-07-26 10:20:00,109.19,109.23,109.07,109.18,23100.0,78.5523,78.5811,78.466,78.5451,23100.0
2013-07-26 10:25:00,109.18,109.18,108.82,108.83,23000.0,78.5451,78.5451,78.2861,78.2933,23000.0
2013-07-26 10:30:00,108.82,109.05,108.76,109.05,55900.0,78.2861,78.4516,78.243,78.4516,55900.0
2013-07-26 10:35:00,109.03,109.03,108.84,108.95,21500.0,78.4372,78.4372,78.3005,78.3797,21500.0
2013-07-26 10:40:00,108.99,109.18,108.96,109.15,25200.0,78.4084,78.5451,78.3869,78.5235,25200.0
2013-07-26 10:45:00,109.12,109.15,108.7,108.7,56000.0,78.502,78.5235,78.1998,78.1998,56000.0
2013-07-26 10:50:00,108.73,108.73,108.47,108.51,38100.0,78.2214,78.2214,78.0343,78.0631,38100.0
2013-07-26 10:55:00,108.51,108.6,108.41,108.52,26800.0,78.0631,78.1279,77.9912,78.0703,26800.0
2013-07-26 11:00:00,108.5,108.64,108.44,108.54,21700.0,78.0559,78.1566,78.0128,78.0847,21700.0
2013-07-26 11:05:00,108.54,108.64,108.45,108.5,32400.0,78.0847,78.1566,78.02,78.0559,32400.0
2013-07-26 11:10:00,108.5,108.75,108.47,108.68,26500.0,78.0559,78.2358,78.0343,78.1854,26500.0
2013-07-26 11:15:00,108.64,108.67,108.5,108.5,15600.0,78.1566,78.1782,78.0559,78.0559,15600.0
2013-07-26 11:20:00,108.54,108.68,108.54,108.62,25200.0,78.0847,78.1854,78.0847,78.1423,25200.0
2013-07-26 11:25:00,108.6,108.61,108.49,108.58,9100.0,78.1279,78.1351,78.0487,78.1135,9100.0
2013-07-26 11:30:00,108.58,108.76,108.57,108.66,12600.0,78.1135,78.243,78.1063,78.171,12600.0
2013-07-26 11:35:00,108.61,108.66,108.55,108.64,15400.0,78.1351,78.171,78.0919,78.1566,15400.0
2013-07-26 11:40:00,108.65,108.68,108.57,108.61,8500.0,78.1638,78.1854,78.1063,78.1351,8500.0
2013-07-26 11:45:00,108.64,108.77,108.61,108.65,9100.0,78.1566,78.2502,78.1351,78.1638,9100.0
2013-07-26 11:50:00,108.67,108.67,108.58,108.62,80500.0,78.1782,78.1782,78.1135,78.1423,80500.0
2013-07-26 11:55:00,108.62,108.87,108.62,108.87,34900.0,78.1423,78.3221,78.1423,78.3221,34900.0
2013-07-26 12:00:00,108.87,108.95,108.71,108.73,16000.0,78.3221,78.3797,78.207,78.2214,16000.0
2013-07-26 12:05:00,108.72,108.79,108.59,108.64,13100.0,78.2142,78.2646,78.1207,78.1566,13100.0
2013-07-26 12:10:00,108.64,108.74,108.63,108.72,15300.0,78.1566,78.2286,78.1495,78.2142,15300.0
2013-07-26 12:15:00,108.73,108.77,108.66,108.66,16200.0,78.2214,78.2502,78.171,78.171,16200.0
2013-07-26 12:20:00,108.67,108.69,108.59,108.63,27100.0,78.1782,78.1926,78.1207,78.1495,27100.0
2013-07-26 12:25:00,108.63,108.84,108.6,108.84,29900.0,78.1495,78.3005,78.1279,78.3005,29900.0
2013-07-26 12:30:00,108.83,108.86,108.71,108.84,8900.0,78.2933,78.3149,78.207,78.3005,8900.0
2013-07-26 12:35:00,108.84,108.9,108.84,108.9,7000.0,78.3005,78.3437,78.3005,78.3437,7000.0
2013-07-26 12:40:00,108.9,108.97,108.9,108.91,8400.0,78.3437,78.3941,78.3437,78.3509,8400.0
2013-07-26 12:45:00,108.89,108.89,108.79,108.8,6600.0,78.3365,78.3365,78.2646,78.2718,6600.0
2013-07-26 12:50:00,108.83,108.87,108.77,108.77,7300.0,78.2933,78.3221,78.2502,78.2502,7300.0
2013-07-26 12:55:00,108.78,108.88,108.77,108.88,19700.0,78.2574,78.3293,78.2502,78.3293,19700.0
2013-07-26 13:00:00,108.88,109.06,108.88,109.03,58900.0,78.3293,78.4588,78.3293,78.4372,58900.0
2013-07-26 13:05:00,109.04,109.06,108.99,108.99,10600.0,78.4444,78.4588,78.4084,78.4084,10600.0
2013-07-26 13:10:00,109.0,109.11,108.99,109.0,18800.0,78.4156,78.4948,78.4084,78.4156,18800.0
2013-07-26 13:15:00,108.99,109.32,108.99,109.31,42300.0,78.4084,78.6458,78.4084,78.6387,42300.0
2013-07-26 13:20:00,109.31,109.6,109.29,109.56,25200.0,78.6387,78.8473,78.6243,78.8185,25200.0
2013-07-26 13:25:00,109.6,109.62,109.52,109.54,23200.0,78.8473,78.8617,78.7897,78.8041,23200.0
2013-07-26 13:30:00,109.55,109.55,109.35,109.36,18500.0,78.8113,78.8113,78.6674,78.6746,18500.0
2013-07-26 13:35:00,109.37,109.37,109.22,109.31,9100.0,78.6818,78.6818,78.5739,78.6387,9100.0
2013-07-26 13:40:00,109.32,109.39,109.27,109.31,9900.0,78.6458,78.6962,78.6099,78.6387,9900.0
2013-07-26 13:45:00,109.32,109.36,109.27,109.29,14700.0,78.6458,78.6746,78.6099,78.6243,14700.0
2013-07-26 13:50:00,109.29,109.38,109.27,109.3,13600.0,78.6243,78.689,78.6099,78.6315,13600.0
2013-07-26 13:55:00,109.3,109.33,109.19,109.19,35300.0,78.6315,78.653,78.5523,78.5523,35300.0
2013-07-26 14:00:00,109.2,109.28,109.19,109.27,12400.0,78.5595,78.6171,78.5523,78.6099,12400.0
2013-07-26 14:05:00,109.25,109.31,109.22,109.23,7100.0,78.5955,78.6387,78.5739,78.5811,7100.0
2013-07-26 14:10:00,109.21,109.47,109.21,109.36,12000.0,78.5667,78.7538,78.5667,78.6746,12000.0
2013-07-26 14:15:00,109.36,109.44,109.17,109.18,45200.0,78.6746,78.7322,78.5379,78.5451,45200.0
2013-07-26 14:20:00,109.18,109.21,109.06,109.14,30300.0,78.5451,78.5667,78.4588,78.5164,30300.0
2013-07-26 14:25:00,109.18,109.24,108.96,109.0,59400.0,78.5451,78.5883,78.3869,78.4156,59400.0
2013-07-26 14:30:00,109.0,109.24,109.0,109.19,39700.0,78.4156,78.5883,78.4156,78.5523,39700.0
2013-07-26 14:35:00,109.18,109.26,109.16,109.22,14800.0,78.5451,78.6027,78.5307,78.5739,14800.0
2013-07-26 14:40:00,109.22,109.35,109.19,109.24,14200.0,78.5739,78.6674,78.5523,78.5883,14200.0
2013-07-26 14:45:00,109.24,109.43,109.24,109.35,16300.0,78.5883,78.725,78.5883,78.6674,16300.0
2013-07-26 14:50:00,109.38,109.5,109.35,109.41,12800.0,78.689,78.7753,78.6674,78.7106,12800.0
2013-07-26 14:55:00,109.39,109.39,109.3,109.34,8900.0,78.6962,78.6962,78.6315,78.6602,8900.0
2013-07-26 15:00:00,109.33,109.38,109.23,109.29,19100.0,78.653,78.689,78.5811,78.6243,19100.0
2013-07-26 15:05:00,109.29,109.43,109.29,109.42,19800.0,78.6243,78.725,78.6243,78.7178,19800.0
2013-07-26 15:10:00,109.45,109.47,109.25,109.27,10100.0,78.7394,78.7538,78.5955,78.6099,10100.0
2013-07-26 15:15:00,109.31,109.35,109.19,109.29,14000.0,78.6387,78.6674,78.5523,78.6243,14000.0
2013-07-26 15:20:00,109.27,109.4,109.26,109.33,20400.0,78.6099,78.7034,78.6027,78.653,20400.0
2013-07-26 15:25:00,109.34,109.34,109.23,109.24,13000.0,78.6602,78.6602,78.5811,78.5883,13000.0
2013-07-26 15:30:00,109.27,109.27,109.19,109.24,23800.0,78.6099,78.6099,78.5523,78.5883,23800.0
2013-07-26 15:35:00,109.24,109.38,109.24,109.27,36300.0,78.5883,78.689,78.5883,78.6099,36300.0
2013-07-26 15:40:00,109.29,109.51,109.29,109.35,27700.0,78.6243,78.7825,78.6243,78.6674,27700.0
2013-07-26 15:45:00,109.35,109.47,109.35,109.45,27500.0,78.6674,78.7538,78.6674,78.7394,27500.0
2013-07-26 15:50:00,109.46,109.5,109.31,109.33,56900.0,78.7466,78.7753,78.6387,78.653,56900.0
2013-07-26 15:55:00,109.34,109.6,109.26,109.6,153000.0,78.6602,78.8473,78.6027,78.8473,153000.0
2013-07-29 09:30:00,109.58,109.79,109.34,109.66,56700.0,78.8329,78.984,78.6602,78.8904,56700.0
2013-07-29 09:35:00,109.64,109.74,109.54,109.63,17500.0,78.8761,78.948,78.8041,78.8689,17500.0
2013-07-29 09:40:00,109.63,109.73,109.43,109.43,20500.0,78.8689,78.9408,78.725,78.725,20500.0
2013-07-29 09:45:00,109.45,109.8,109.45,109.63,21400.0,78.7394,78.9912,78.7394,78.8689,21400.0
2013-07-29 09:50:00,109.63,109.67,109.23,109.27,7300.0,78.8689,78.8976,78.5811,78.6099,7300.0
2013-07-29 09:55:00,109.23,109.23,108.88,108.88,13000.0,78.5811,78.5811,78.3293,78.3293,13000.0
2013-07-29 10:00:00,108.95,109.19,108.78,109.18,10500.0,78.3797,78.5523,78.2574,78.5451,10500.0
2013-07-29 10:05:00,109.08,109.35,109.08,109.2,23300.0,78.4732,78.6674,78.4732,78.5595,23300.0
2013-07-29 10:10:00,109.19,109.26,109.08,109.15,6800.0,78.5523,78.6027,78.4732,78.5235,6800.0
2013-07-29 10:15:00,109.15,109.15,108.95,108.99,21300.0,78.5235,78.5235,78.3797,78.4084,21300.0
2013-07-29 10:20:00,109.0,109.18,109.0,109.11,10100.0,78.4156,78.5451,78.4156,78.4948,10100.0
2013-07-29 10:25:00,109.11,109.11,108.93,108.97,38100.0,78.4948,78.4948,78.3653,78.3941,38100.0
2013-07-29 10:30:00,108.97,108.97,108.72,108.78,11900.0,78.3941,78.3941,78.2142,78.2574,11900.0
2013-07-29 10:35:00,108.75,108.94,108.72,108.86,16800.0,78.2358,78.3725,78.2142,78.3149,16800.0
2013-07-29 10:40:00,108.86,108.98,108.8,108.89,24300.0,78.3149,78.4012,78.2718,78.3365,24300.0
2013-07-29 10:45:00,108.9,109.0,108.82,108.9,18100.0,78.3437,78.4156,78.2861,78.3437,18100.0
2013-07-29 10:50:00,108.9,109.0,108.88,108.89,13500.0,78.3437,78.4156,78.3293,78.3365,13500.0
2013-07-29 10:55:00,108.93,109.03,108.9,109.0,20700.0,78.3653,78.4372,78.3437,78.4156,20700.0
2013-07-29 11:00:00,108.98,109.08,108.95,109.06,19500.0,78.4012,78.4732,78.3797,78.4588,19500.0
2013-07-29 11:05:00,109.06,109.08,108.79,108.87,40500.0,78.4588,78.4732,78.2646,78.3221,40500.0
2013-07-29 11:10:00,108.83,108.91,108.78,108.8,19900.0,78.2933,78.3509,78.2574,78.2718,19900.0
2013-07-29 11:15:00,108.8,108.83,108.55,108.55,27000.0,78.2718,78.2933,78.0919,78.0919,27000.0
2013-07-29 11:20:00,108.56,108.62,108.42,108.52,28500.0,78.0991,78.1423,77.9984,78.0703,28500.0
2013-07-29 11:25:00,108.5,108.53,108.45,108.53,14400.0,78.0559,78.0775,78.02,78.0775,14400.0
2013-07-29 11:30:00,108.5,108.67,108.49,108.66,15200.0,78.0559,78.1782,78.0487,78.171,15200.0
2013-07-29 11:35:00,108.64,108.73,108.43,108.54,15800.0,78.1566,78.2214,78.0056,78.0847,15800.0
2013-07-29 11:40:00,108.53,108.67,108.52,108.65,9200.0,78.0775,78.1782,78.0703,78.1638,9200.0
2013-07-29 11:45:00,108.66,108.66,108.57,108.66,8400.0,78.171,78.171,78.1063,78.171,8400.0
2013-07-29 11:50:00,108.67,108.72,108.6,108.6,7000.0,78.1782,78.2142,78.1279,78.1279,7000.0
2013-07-29 11:55:00,108.6,108.66,108.54,108.61,18100.0,78.1279,78.171,78.0847,78.1351,18100.0
2013-07-29 12:00:00,108.61,108.76,108.6,108.69,6600.0,78.1351,78.243,78.1279,78.1926,6600.0
2013-07-29 12:05:00,108.71,108.72,108.63,108.67,10800.0,78.207,78.2142,78.1495,78.1782,10800.0
2013-07-29 12:10:00,108.63,108.67,108.57,108.63,36400.0,78.1495,78.1782,78.1063,78.1495,36400.0
2013-07-29 12:15:00,108.63,108.66,108.6,108.62,9000.0,78.1495,78.171,78.1279,78.1423,9000.0
2013-07-29 12:20:00,108.62,108.63,108.54,108.62,18400.0,78.1423,78.1495,78.0847,78.1423,18400.0
2013-07-29 12:25:00,108.62,108.7,108.59,108.7,26200.0,78.1423,78.1998,78.1207,78.1998,26200.0
2013-07-29 12:30:00,108.7,108.85,108.69,108.85,14500.0,78.1998,78.3077,78.1926,78.3077,14500.0
2013-07-29 12:35:00,108.87,109.03,108.83,109.03,22000.0,78.3221,78.4372,78.2933,78.4372,22000.0
2013-07-29 12:40:00,109.02,109.07,108.97,109.02,12000.0,78.43,78.466,78.3941,78.43,12000.0
2013-07-29 12:45:00,109.06,109.32,109.06,109.26,20800.0,78.4588,78.6458,78.4588,78.6027,20800.0
2013-07-29 12:50:00,109.28,109.28,108.9,108.93,19400.0,78.6171,78.6171,78.3437,78.3653,19400.0
2013-07-29 12:55:00,108.93,109.08,108.87,109.08,25700.0,78.3653,78.4732,78.3221,78.4732,25700.0
2013-07-29 13:00:00,109.08,109.32,109.06,109.3,37400.0,78.4732,78.6458,78.4588,78.6315,37400.0
2013-07-29 13:05:00,109.31,109.39,109.31,109.36,19400.0,78.6387,78.6962,78.6387,78.6746,19400.0
2013-07-29 13:10:00,109.38,109.39,109.18,109.29,22200.0,78.689,78.6962,78.5451,78.6243,22200.0
2013-07-29 13:15:00,109.28,109.46,109.26,109.4,17900.0,78.6171,78.7466,78.6027,78.7034,17900.0
2013-07-29 13:20:00,109.4,109.55,109.39,109.52,40800.0,78.7034,78.8113,78.6962,78.7897,40800.0
2013-07-29 13:25:00,109.53,109.53,109.34,109.39,25400.0,78.7969,78.7969,78.6602,78.6962,25400.0
2013-07-29 13:30:00,109.38,109.38,109.2,109.32,16900.0,78.689,78.689,78.5595,78.6458,16900.0
2013-07-29 13:35:00,109.32,109.33,109.21,109.27,12400.0,78.6458,78.653,78.5667,78.6099,12400.0
2013-07-29 13:40:00,109.26,109.41,109.2,109.36,22100.0,78.6027,78.7106,78.5595,78.6746,22100.0
2013-07-29 13:45:00,109.29,109.4,109.25,109.36,13700.0,78.6243,78.7034,78.5955,78.6746,13700.0
2013-07-29 13:50:00,109.36,109.46,109.35,109.46,13100.0,78.6746,78.7466,78.6674,78.7466,13100.0
2013-07-29 13:55:00,109.46,109.48,109.37,109.48,25600.0,78.7466,78.761,78.6818,78.761,25600.0
2013-07-29 14:00:00,109.48,109.57,109.44,109.57,13400.0,78.761,78.8257,78.7322,78.8257,13400.0
2013-07-29 14:05:00,109.53,109.56,109.45,109.48,17100.0,78.7969,78.8185,78.7394,78.761,17100.0
2013-07-29 14:10:00,109.46,109.55,109.43,109.54,15800.0,78.7466,78.8113,78.725,78.8041,15800.0
2013-07-29 14:15:00,109.54,109.6,109.47,109.6,13800.0,78.8041,78.8473,78.7538,78.8473,13800.0
2013-07-29 14:20:00,109.58,109.6,109.56,109.6,11000.0,78.8329,78.8473,78.8185,78.8473,11000.0
2013-07-29 14:25:00,109.6,109.61,109.56,109.59,15300.0,78.8473,78.8545,78.8185,78.8401,15300.0
2013-07-29 14:30:00,109.6,109.66,109.57,109.62,13000.0,78.8473,78.8904,78.8257,78.8617,13000.0
2013-07-29 14:35:00,109.62,109.64,109.58,109.63,6900.0,78.8617,78.8761,78.8329,78.8689,6900.0
2013-07-29 14:40:00,109.6,109.73,109.6,109.72,20300.0,78.8473,78.9408,78.8473,78.9336,20300.0
2013-07-29 14:45:00,109.73,109.75,109.63,109.73,15500.0,78.9408,78.9552,78.8689,78.9408,15500.0
2013-07-29 14:50:00,109.68,109.73,109.62,109.72,18900.0,78.9048,78.9408,78.8617,78.9336,18900.0
2013-07-29 14:55:00,109.72,109.72,109.56,109.62,16600.0,78.9336,78.9336,78.8185,78.8617,16600.0
2013-07-29 15:00:00,109.59,109.61,109.53,109.53,27100.0,78.8401,78.8545,78.7969,78.7969,27100.0
2013-07-29 15:05:00,109.54,109.6,109.54,109.6,20400.0,78.8041,78.8473,78.8041,78.8473,20400.0
2013-07-29 15:10:00,109.6,109.62,109.51,109.54,21000.0,78.8473,78.8617,78.7825,78.8041,21000.0
2013-07-29 15:15:00,109.52,109.53,109.43,109.5,23100.0,78.7897,78.7969,78.725,78.7753,23100.0
2013-07-29 15:20:00,109.48,109.55,109.48,109.51,20800.0,78.761,78.8113,78.761,78.7825,20800.0
2013-07-29 15:25:00,109.54,109.6,109.51,109.58,27700.0,78.8041,78.8473,78.7825,78.8329,27700.0
2013-07-29 15:30:00,109.58,109.65,109.57,109.6,40100.0,78.8329,78.8833,78.8257,78.8473,40100.0
2013-07-29 15:35:00,109.58,109.68,109.58,109.66,65700.0,78.8329,78.9048,78.8329,78.8904,65700.0
2013-07-29 15:40:00,109.66,109.68,109.54,109.6,47400.0,78.8904,78.9048,78.8041,78.8473,47400.0
2013-07-29 15:45:00,109.6,109.71,109.58,109.59,53200.0,78.8473,78.9264,78.8329,78.8401,53200.0
2013-07-29 15:50:00,109.58,109.58,109.3,109.3,57200.0,78.8329,78.8329,78.6315,78.6315,57200.0
2013-07-29 15:55:00,109.3,109.51,109.2,109.38,114600.0,78.6315,78.7825,78.5595,78.689,114600.0
2013-07-30 09:30:00,109.92,110.0,109.79,109.97,93100.0,79.0775,79.135,78.984,79.1135,93100.0
2013-07-30 09:35:00,110.0,110.36,109.88,110.21,69000.0,79.135,79.394,79.0487,79.2861,69000.0
2013-07-30 09:40:00,110.19,110.19,109.89,109.98,102700.0,79.2717,79.2717,79.0559,79.1207,102700.0
2013-07-30 09:45:00,109.89,109.98,109.4,109.59,40700.0,79.0559,79.1207,78.7034,78.8401,40700.0
2013-07-30 09:50:00,109.57,109.92,109.57,109.64,24500.0,78.8257,79.0775,78.8257,78.8761,24500.0
2013-07-30 09:55:00,109.7,109.74,109.54,109.56,20100.0,78.9192,78.948,78.8041,78.8185,20100.0
2013-07-30 10:00:00,109.61,109.95,109.61,109.65,39600.0,78.8545,79.0991,78.8545,78.8833,39600.0
2013-07-30 10:05:00,109.69,109.78,109.55,109.61,22100.0,78.912,78.9768,78.8113,78.8545,22100.0
2013-07-30 10:10:00,109.65,109.65,109.41,109.59,39200.0,78.8833,78.8833,78.7106,78.8401,39200.0
2013-07-30 10:15:00,109.59,109.7,109.45,109.45,32800.0,78.8401,78.9192,78.7394,78.7394,32800.0
2013-07-30 10:20:00,109.46,109.91,109.45,109.73,42000.0,78.7466,79.0703,78.7394,78.9408,42000.0
2013-07-30 10:25:00,109.74,109.91,109.68,109.91,27900.0,78.948,79.0703,78.9048,79.0703,27900.0
2013-07-30 10:30:00,109.88,110.0,109.86,109.96,53400.0,79.0487,79.135,79.0343,79.1063,53400.0
2013-07-30 10:35:00,109.95,110.0,109.59,109.61,70800.0,79.0991,79.135,78.8401,78.8545,70800.0
2013-07-30 10:40:00,109.58,109.88,109.53,109.86,32000.0,78.8329,79.0487,78.7969,79.0343,32000.0
2013-07-30 10:45:00,109.83,109.85,109.63,109.72,43800.0,79.0127,79.0271,78.8689,78.9336,43800.0
2013-07-30 10:50:00,109.79,109.89,109.67,109.89,35500.0,78.984,79.0559,78.8976,79.0559,35500.0
2013-07-30 10:55:00,109.88,109.92,109.49,109.63,34200.0,79.0487,79.0775,78.7681,78.8689,34200.0
2013-07-30 11:00:00,109.61,109.65,109.42,109.48,28200.0,78.8545,78.8833,78.7178,78.761,28200.0
2013-07-30 11:05:00,109.48,109.55,109.44,109.55,47400.0,78.761,78.8113,78.7322,78.8113,47400.0
2013-07-30 11:10:00,109.56,109.62,109.52,109.6,20400.0,78.8185,78.8617,78.7897,78.8473,20400.0
2013-07-30 11:15:00,109.58,109.77,109.55,109.7,25000.0,78.8329,78.9696,78.8113,78.9192,25000.0
2013-07-30 11:20:00,109.74,109.87,109.63,109.87,53500.0,78.948,79.0415,78.8689,79.0415,53500.0
2013-07-30 11:25:00,109.84,109.92,109.79,109.86,16500.0,79.0199,79.0775,78.984,79.0343,16500.0
2013-07-30 11:30:00,109.86,109.98,109.83,109.96,24100.0,79.0343,79.1207,79.0127,79.1063,24100.0
2013-07-30 11:35:00,109.94,110.2,109.93,110.12,62400.0,79.0919,79.2789,79.0847,79.2214,62400.0
2013-07-30 11:40:00,110.11,110.2,109.97,110.04,44700.0,79.2142,79.2789,79.1135,79.1638,44700.0
2013-07-30 11:45:00,110.01,110.16,110.0,110.09,39700.0,79.1422,79.2502,79.135,79.1998,39700.0
2013-07-30 11:50:00,110.09,110.1,109.96,109.98,32400.0,79.1998,79.207,79.1063,79.1207,32400.0
2013-07-30 11:55:00,109.99,110.06,109.92,110.0,25400.0,79.1279,79.1782,79.0775,79.135,25400.0
2013-07-30 12:00:00,110.02,110.19,110.01,110.1,49900.0,79.1494,79.2717,79.1422,79.207,49900.0
2013-07-30 12:05:00,110.15,110.47,110.14,110.37,49300.0,79.243,79.4732,79.2358,79.4012,49300.0
2013-07-30 12:10:00,110.35,110.37,110.19,110.22,29400.0,79.3868,79.4012,79.2717,79.2933,29400.0
2013-07-30 12:15:00,110.22,110.34,110.22,110.31,16500.0,79.2933,79.3796,79.2933,79.3581,16500.0
2013-07-30 12:20:00,110.29,110.39,110.27,110.3,16100.0,79.3437,79.4156,79.3293,79.3509,16100.0
2013-07-30 12:25:00,110.29,110.35,110.22,110.3,28700.0,79.3437,79.3868,79.2933,79.3509,28700.0
2013-07-30 12:30:00,110.28,110.36,110.13,110.2,24400.0,79.3365,79.394,79.2286,79.2789,24400.0
2013-07-30 12:35:00,110.19,110.31,110.14,110.27,22800.0,79.2717,79.3581,79.2358,79.3293,22800.0
2013-07-30 12:40:00,110.29,110.32,110.21,110.25,45300.0,79.3437,79.3653,79.2861,79.3149,45300.0
2013-07-30 12:45:00,110.24,110.49,110.24,110.42,34500.0,79.3077,79.4876,79.3077,79.4372,34500.0
2013-07-30 12:50:00,110.41,110.49,110.34,110.41,16600.0,79.43,79.4876,79.3796,79.43,16600.0
2013-07-30 12:55:00,110.4,110.5,110.35,110.47,13000.0,79.4228,79.4947,79.3868,79.4732,13000.0
2013-07-30 13:00:00,110.48,110.52,110.45,110.48,54000.0,79.4804,79.5091,79.4588,79.4804,54000.0
2013-07-30 13:05:00,110.44,110.47,110.39,110.42,24000.0,79.4516,79.4732,79.4156,79.4372,24000.0
2013-07-30 13:10:00,110.41,110.48,110.33,110.4,42900.0,79.43,79.4804,79.3725,79.4228,42900.0
2013-07-30 13:15:00,110.42,110.47,110.26,110.32,41600.0,79.4372,79.4732,79.3221,79.3653,41600.0
2013-07-30 13:20:00,110.32,110.4,110.31,110.39,39600.0,79.3653,79.4228,79.3581,79.4156,39600.0
2013-07-30 13:25:00,110.39,110.4,110.29,110.35,37400.0,79.4156,79.4228,79.3437,79.3868,37400.0
2013-07-30 13:30:00,110.36,110.37,110.19,110.2,38700.0,79.394,79.4012,79.2717,79.2789,38700.0
2013-07-30 13:35:00,110.2,110.33,110.15,110.24,35300.0,79.2789,79.3725,79.243,79.3077,35300.0
2013-07-30 13:40:00,110.22,110.3,110.15,110.3,47300.0,79.2933,79.3509,79.243,79.3509,47300.0
2013-07-30 13:45:00,110.29,110.45,110.24,110.39,30600.0,79.3437,79.4588,79.3077,79.4156,30600.0
2013-07-30 13:50:00,110.38,110.47,110.2,110.26,32400.0,79.4084,79.4732,79.2789,79.3221,32400.0
2013-07-30 13:55:00,110.24,110.3,110.15,110.21,21200.0,79.3077,79.3509,79.243,79.2861,21200.0
2013-07-30 14:00:00,110.2,110.36,110.17,110.32,38200.0,79.2789,79.394,79.2573,79.3653,38200.0
2013-07-30 14:05:00,110.3,110.68,110.26,110.42,64300.0,79.3509,79.6242,79.3221,79.4372,64300.0
2013-07-30 14:10:00,110.47,110.86,110.47,110.65,73800.0,79.4732,79.7537,79.4732,79.6027,73800.0
2013-07-30 14:15:00,110.69,110.76,110.49,110.66,38900.0,79.6314,79.6818,79.4876,79.6099,38900.0
2013-07-30 14:20:00,110.65,110.77,110.6,110.6,43500.0,79.6027,79.689,79.5667,79.5667,43500.0
2013-07-30 14:25:00,110.6,110.74,110.6,110.72,20600.0,79.5667,79.6674,79.5667,79.653,20600.0
2013-07-30 14:30:00,110.73,110.73,110.43,110.43,31600.0,79.6602,79.6602,79.4444,79.4444,31600.0
2013-07-30 14:35:00,110.43,110.47,110.36,110.47,32200.0,79.4444,79.4732,79.394,79.4732,32200.0
2013-07-30 14:40:00,110.48,110.51,110.36,110.37,38600.0,79.4804,79.5019,79.394,79.4012,38600.0
2013-07-30 14:45:00,110.37,110.39,110.18,110.36,72800.0,79.4012,79.4156,79.2645,79.394,72800.0
2013-07-30 14:50:00,110.4,110.84,110.29,110.78,44900.0,79.4228,79.7393,79.3437,79.6962,44900.0
2013-07-30 14:55:00,110.8,110.84,110.63,110.65,27800.0,79.7106,79.7393,79.5883,79.6027,27800.0
2013-07-30 15:00:00,110.65,110.76,110.58,110.74,27200.0,79.6027,79.6818,79.5523,79.6674,27200.0
2013-07-30 15:05:00,110.73,110.96,110.73,110.9,47400.0,79.6602,79.8257,79.6602,79.7825,47400.0
2013-07-30 15:10:00,110.9,110.9,110.75,110.77,34400.0,79.7825,79.7825,79.6746,79.689,34400.0
2013-07-30 15:15:00,110.77,110.85,110.77,110.81,32900.0,79.689,79.7465,79.689,79.7178,32900.0
2013-07-30 15:20:00,110.82,110.9,110.79,110.81,42600.0,79.725,79.7825,79.7034,79.7178,42600.0
2013-07-30 15:25:00,110.81,110.92,110.78,110.9,40400.0,79.7178,79.7969,79.6962,79.7825,40400.0
2013-07-30 15:30:00,110.9,111.07,110.9,111.04,65500.0,79.7825,79.9048,79.7825,79.8832,65500.0
2013-07-30 15:35:00,111.03,111.15,111.02,111.07,79400.0,79.876,79.9624,79.8688,79.9048,79400.0
2013-07-30 15:40:00,111.06,111.25,110.94,111.06,90700.0,79.8976,80.0343,79.8113,79.8976,90700.0
2013-07-30 15:45:00,111.06,111.17,110.93,111.1,98600.0,79.8976,79.9768,79.8041,79.9264,98600.0
2013-07-30 15:50:00,111.07,111.22,110.81,111.05,175500.0,79.9048,80.0127,79.7178,79.8904,175500.0
2013-07-30 15:55:00,111.04,111.3,111.04,111.22,243100.0,79.8832,80.0703,79.8832,80.0127,243100.0
2013-07-31 09:30:00,107.88,108.89,106.88,108.21,256000.0,77.6099,78.3365,76.8905,77.8473,256000.0
2013-07-31 09:35:00,108.25,108.8,107.94,108.11,135900.0,77.8761,78.2718,77.6531,77.7754,135900.0
2013-07-31 09:40:00,108.04,108.11,106.44,107.25,176400.0,77.725,77.7754,76.5739,77.1567,176400.0
2013-07-31 09:45:00,107.27,107.77,107.02,107.12,72500.0,77.1711,77.5308,76.9912,77.0631,72500.0
2013-07-31 09:50:00,107.17,107.75,107.02,107.71,47300.0,77.0991,77.5164,76.9912,77.4876,47300.0
2013-07-31 09:55:00,107.69,107.86,107.66,107.78,62800.0,77.4732,77.5955,77.4516,77.538,62800.0
2013-07-31 10:00:00,107.77,107.8,107.38,107.41,66400.0,77.5308,77.5523,77.2502,77.2718,66400.0
2013-07-31 10:05:00,107.41,107.91,107.29,107.9,46500.0,77.2718,77.6315,77.1854,77.6243,46500.0
2013-07-31 10:10:00,107.89,108.0,107.79,107.81,68000.0,77.6171,77.6962,77.5452,77.5595,68000.0
2013-07-31 10:15:00,107.81,107.85,107.58,107.63,40200.0,77.5595,77.5883,77.3941,77.43,40200.0
2013-07-31 10:20:00,107.63,107.73,107.42,107.56,43800.0,77.43,77.502,77.279,77.3797,43800.0
2013-07-31 10:25:00,107.56,108.19,107.56,108.0,64400.0,77.3797,77.8329,77.3797,77.6962,64400.0
2013-07-31 10:30:00,107.99,108.22,107.88,107.91,64500.0,77.689,77.8545,77.6099,77.6315,64500.0
2013-07-31 10:35:00,107.88,108.28,107.88,108.18,81000.0,77.6099,77.8977,77.6099,77.8257,81000.0
2013-07-31 10:40:00,108.16,108.21,108.02,108.03,37500.0,77.8113,77.8473,77.7106,77.7178,37500.0
2013-07-31 10:45:00,108.04,108.1,107.84,108.1,89100.0,77.725,77.7682,77.5811,77.7682,89100.0
2013-07-31 10:50:00,108.1,108.11,107.81,107.96,30400.0,77.7682,77.7754,77.5595,77.6674,30400.0
2013-07-31 10:55:00,107.98,108.3,107.95,108.3,43700.0,77.6818,77.912,77.6603,77.912,43700.0
2013-07-31 11:00:00,108.29,108.48,108.22,108.34,38200.0,77.9049,78.0415,77.8545,77.9408,38200.0
2013-07-31 11:05:00,108.36,108.5,108.28,108.38,49400.0,77.9552,78.0559,77.8977,77.9696,49400.0
2013-07-31 11:10:00,108.39,108.5,108.29,108.34,27500.0,77.9768,78.0559,77.9049,77.9408,27500.0
2013-07-31 11:15:00,108.34,108.61,108.32,108.59,35800.0,77.9408,78.1351,77.9264,78.1207,35800.0
2013-07-31 11:20:00,108.57,108.68,108.48,108.5,46700.0,78.1063,78.1854,78.0415,78.0559,46700.0
2013-07-31 11:25:00,108.52,108.63,108.52,108.56,45500.0,78.0703,78.1495,78.0703,78.0991,45500.0
2013-07-31 11:30:00,108.55,108.59,108.41,108.5,42200.0,78.0919,78.1207,77.9912,78.0559,42200.0
2013-07-31 11:35:00,108.53,108.59,108.39,108.4,27800.0,78.0775,78.1207,77.9768,77.984,27800.0
2013-07-31 11:40:00,108.4,108.4,108.06,108.08,29500.0,77.984,77.984,77.7394,77.7538,29500.0
2013-07-31 11:45:00,108.06,108.21,108.01,108.2,17000.0,77.7394,77.8473,77.7034,77.8401,17000.0
2013-07-31 11:50:00,108.18,108.26,108.13,108.24,39600.0,77.8257,77.8833,77.7897,77.8689,39600.0
2013-07-31 11:55:00,108.23,108.32,108.15,108.2,17900.0,77.8617,77.9264,77.8041,77.8401,17900.0
2013-07-31 12:00:00,108.19,108.31,108.18,108.29,18000.0,77.8329,77.9192,77.8257,77.9049,18000.0
2013-07-31 12:05:00,108.3,108.33,108.01,108.02,38700.0,77.912,77.9336,77.7034,77.7106,38700.0
2013-07-31 12:10:00,108.04,108.09,108.01,108.05,15400.0,77.725,77.761,77.7034,77.7322,15400.0
2013-07-31 12:15:00,108.05,108.05,107.7,107.82,38100.0,77.7322,77.7322,77.4804,77.5667,38100.0
2013-07-31 12:20:00,107.83,107.95,107.8,107.93,11400.0,77.5739,77.6603,77.5523,77.6459,11400.0
2013-07-31 12:25:00,107.95,108.07,107.93,108.06,15400.0,77.6603,77.7466,77.6459,77.7394,15400.0
2013-07-31 12:30:00,108.06,108.13,108.0,108.13,15600.0,77.7394,77.7897,77.6962,77.7897,15600.0
2013-07-31 12:35:00,108.17,108.3,108.15,108.24,46600.0,77.8185,77.912,77.8041,77.8689,46600.0
2013-07-31 12:40:00,108.24,108.35,108.2,108.24,22300.0,77.8689,77.948,77.8401,77.8689,22300.0
2013-07-31 12:45:00,108.26,108.34,108.19,108.26,25500.0,77.8833,77.9408,77.8329,77.8833,25500.0
2013-07-31 12:50:00,108.26,108.31,108.25,108.3,29800.0,77.8833,77.9192,77.8761,77.912,29800.0
2013-07-31 12:55:00,108.3,108.31,108.11,108.3,52600.0,77.912,77.9192,77.7754,77.912,52600.0
2013-07-31 13:00:00,108.29,108.31,108.18,108.18,16900.0,77.9049,77.9192,77.8257,77.8257,16900.0
2013-07-31 13:05:00,108.18,108.18,108.02,108.14,17600.0,77.8257,77.8257,77.7106,77.7969,17600.0
2013-07-31 13:10:00,108.13,108.32,108.13,108.27,16500.0,77.7897,77.9264,77.7897,77.8905,16500.0
2013-07-31 13:15:00,108.29,108.37,108.23,108.34,15500.0,77.9049,77.9624,77.8617,77.9408,15500.0
2013-07-31 13:20:00,108.31,108.4,108.31,108.35,15200.0,77.9192,77.984,77.9192,77.948,15200.0
2013-07-31 13:25:00,108.35,108.41,108.33,108.35,13600.0,77.948,77.9912,77.9336,77.948,13600.0
2013-07-31 13:30:00,108.35,108.52,108.33,108.5,24300.0,77.948,78.0703,77.9336,78.0559,24300.0
2013-07-31 13:35:00,108.47,108.67,108.47,108.67,17200.0,78.0343,78.1782,78.0343,78.1782,17200.0
2013-07-31 13:40:00,108.65,108.66,108.55,108.6,24100.0,78.1638,78.171,78.0919,78.1279,24100.0
2013-07-31 13:45:00,108.57,108.66,108.56,108.63,25500.0,78.1063,78.171,78.0991,78.1495,25500.0
2013-07-31 13:50:00,108.62,108.64,108.56,108.58,9500.0,78.1423,78.1566,78.0991,78.1135,9500.0
2013-07-31 13:55:00,108.58,108.67,108.56,108.65,10500.0,78.1135,78.1782,78.0991,78.1638,10500.0
2013-07-31 14:00:00,108.66,109.03,108.64,108.88,56600.0,78.171,78.4372,78.1566,78.3293,56600.0
2013-07-31 14:05:00,108.92,109.0,108.52,108.59,23800.0,78.3581,78.4156,78.0703,78.1207,23800.0
2013-07-31 14:10:00,108.58,108.98,108.58,108.7,36000.0,78.1135,78.4012,78.1135,78.1998,36000.0
2013-07-31 14:15:00,108.74,108.8,108.47,108.8,34100.0,78.2286,78.2718,78.0343,78.2718,34100.0
2013-07-31 14:20:00,108.77,109.08,108.76,109.07,12200.0,78.2502,78.4732,78.243,78.466,12200.0
2013-07-31 14:25:00,109.06,109.19,108.93,109.13,20900.0,78.4588,78.5523,78.3653,78.5092,20900.0
2013-07-31 14:30:00,109.14,109.34,109.13,109.27,30000.0,78.5164,78.6602,78.5092,78.6099,30000.0
2013-07-31 14:35:00,109.34,109.42,109.21,109.25,31300.0,78.6602,78.7178,78.5667,78.5955,31300.0
2013-07-31 14:40:00,109.24,109.36,109.11,109.25,26700.0,78.5883,78.6746,78.4948,78.5955,26700.0
2013-07-31 14:45:00,109.23,109.33,109.18,109.22,33600.0,78.5811,78.653,78.5451,78.5739,33600.0
2013-07-31 14:50:00,109.22,109.52,109.19,109.5,24400.0,78.5739,78.7897,78.5523,78.7753,24400.0
2013-07-31 14:55:00,109.55,109.55,109.36,109.48,39100.0,78.8113,78.8113,78.6746,78.761,39100.0
2013-07-31 15:00:00,109.47,109.47,109.17,109.25,23400.0,78.7538,78.7538,78.5379,78.5955,23400.0
2013-07-31 15:05:00,109.27,109.39,108.98,108.98,26200.0,78.6099,78.6962,78.4012,78.4012,26200.0
2013-07-31 15:10:00,108.99,109.0,108.75,108.83,55500.0,78.4084,78.4156,78.2358,78.2933,55500.0
2013-07-31 15:15:00,108.82,109.0,108.77,108.97,38500.0,78.2861,78.4156,78.2502,78.3941,38500.0
2013-07-31 15:20:00,108.93,109.22,108.9,109.04,26800.0,78.3653,78.5739,78.3437,78.4444,26800.0
2013-07-31 15:25:00,109.02,109.23,109.01,109.22,40900.0,78.43,78.5811,78.4228,78.5739,40900.0
2013-07-31 15:30:00,109.23,109.24,108.87,108.92,46000.0,78.5811,78.5883,78.3221,78.3581,46000.0
2013-07-31 15:35:00,108.91,109.11,108.91,109.05,33200.0,78.3509,78.4948,78.3509,78.4516,33200.0
2013-07-31 15:40:00,109.03,109.03,108.54,108.57,57700.0,78.4372,78.4372,78.0847,78.1063,57700.0
2013-07-31 15:45:00,108.6,108.64,108.35,108.35,96600.0,78.1279,78.1566,77.948,77.948,96600.0
2013-07-31 15:50:00,108.35,108.54,108.23,108.25,162100.0,77.948,78.0847,77.8617,77.8761,162100.0
2013-07-31 15:55:00,108.24,108.59,108.15,108.28,251100.0,77.8689,78.1207,77.8041,77.8977,251100.0
2013-08-01 09:30:00,109.47,109.6,108.51,109.29,128200.0,78.7538,78.8473,78.0631,78.6243,128200.0
2013-08-01 09:35:00,109.19,109.28,109.01,109.08,74800.0,78.5523,78.6171,78.4228,78.4732,74800.0
2013-08-01 09:40:00,109.15,109.21,108.91,108.98,88600.0,78.5235,78.5667,78.3509,78.4012,88600.0
2013-08-01 09:45:00,108.96,109.06,108.74,108.76,88000.0,78.3869,78.4588,78.2286,78.243,88000.0
2013-08-01 09:50:00,108.75,109.1,108.66,109.03,81400.0,78.2358,78.4876,78.171,78.4372,81400.0
2013-08-01 09:55:00,109.07,109.22,108.42,108.48,172600.0,78.466,78.5739,77.9984,78.0415,172600.0
2013-08-01 10:00:00,108.51,109.11,108.5,108.94,54400.0,78.0631,78.4948,78.0559,78.3725,54400.0
2013-08-01 10:05:00,108.95,109.05,108.85,109.0,60000.0,78.3797,78.4516,78.3077,78.4156,60000.0
2013-08-01 10:10:00,109.04,109.05,108.81,108.81,49400.0,78.4444,78.4516,78.2789,78.2789,49400.0
2013-08-01 10:15:00,108.82,108.9,108.75,108.79,58000.0,78.2861,78.3437,78.2358,78.2646,58000.0
2013-08-01 10:20:00,108.81,108.84,108.68,108.84,43800.0,78.2789,78.3005,78.1854,78.3005,43800.0
2013-08-01 10:25:00,108.89,108.96,108.76,108.84,47000.0,78.3365,78.3869,78.243,78.3005,47000.0
2013-08-01 10:30:00,108.86,108.86,108.73,108.79,55800.0,78.3149,78.3149,78.2214,78.2646,55800.0
2013-08-01 10:35:00,108.79,109.1,108.76,108.99,33400.0,78.2646,78.4876,78.243,78.4084,33400.0
2013-08-01 10:40:00,108.96,109.08,108.93,109.07,29600.0,78.3869,78.4732,78.3653,78.466,29600.0
2013-08-01 10:45:00,109.07,109.13,109.0,109.05,31800.0,78.466,78.5092,78.4156,78.4516,31800.0
2013-08-01 10:50:00,109.07,109.07,108.89,108.92,24800.0,78.466,78.466,78.3365,78.3581,24800.0
2013-08-01 10:55:00,108.9,109.14,108.9,108.91,28600.0,78.3437,78.5164,78.3437,78.3509,28600.0
2013-08-01 11:00:00,108.9,109.0,108.86,109.0,48200.0,78.3437,78.4156,78.3149,78.4156,48200.0
2013-08-01 11:05:00,108.99,109.05,108.93,108.93,24400.0,78.4084,78.4516,78.3653,78.3653,24400.0
2013-08-01 11:10:00,108.92,109.03,108.87,108.98,56400.0,78.3581,78.4372,78.3221,78.4012,56400.0
2013-08-01 11:15:00,108.97,109.07,108.95,108.99,38200.0,78.3941,78.466,78.3797,78.4084,38200.0
2013-08-01 11:20:00,109.0,109.11,108.98,109.11,41600.0,78.4156,78.4948,78.4012,78.4948,41600.0
2013-08-01 11:25:00,109.11,109.19,109.05,109.13,30800.0,78.4948,78.5523,78.4516,78.5092,30800.0
2013-08-01 11:30:00,109.15,109.42,108.96,109.37,44800.0,78.5235,78.7178,78.3869,78.6818,44800.0
2013-08-01 11:35:00,109.36,109.41,109.26,109.41,12200.0,78.6746,78.7106,78.6027,78.7106,12200.0
2013-08-01 11:40:00,109.4,109.44,109.29,109.35,32200.0,78.7034,78.7322,78.6243,78.6674,32200.0
2013-08-01 11:45:00,109.36,109.61,109.35,109.55,30800.0,78.6746,78.8545,78.6674,78.8113,30800.0
2013-08-01 11:50:00,109.55,109.58,109.34,109.38,19000.0,78.8113,78.8329,78.6602,78.689,19000.0
2013-08-01 11:55:00,109.42,109.52,109.4,109.44,19400.0,78.7178,78.7897,78.7034,78.7322,19400.0
2013-08-01 12:00:00,109.44,109.52,109.41,109.48,76200.0,78.7322,78.7897,78.7106,78.761,76200.0
2013-08-01 12:05:00,109.49,109.57,109.45,109.51,41400.0,78.7681,78.8257,78.7394,78.7825,41400.0
2013-08-01 12:10:00,109.5,109.51,109.34,109.42,34800.0,78.7753,78.7825,78.6602,78.7178,34800.0
2013-08-01 12:15:00,109.47,109.83,109.46,109.83,46400.0,78.7538,79.0127,78.7466,79.0127,46400.0
2013-08-01 12:20:00,109.79,109.88,109.76,109.79,26200.0,78.984,79.0487,78.9624,78.984,26200.0
2013-08-01 12:25:00,109.75,109.79,109.72,109.76,12800.0,78.9552,78.984,78.9336,78.9624,12800.0
2013-08-01 12:30:00,109.75,109.85,109.57,109.61,32400.0,78.9552,79.0271,78.8257,78.8545,32400.0
2013-08-01 12:35:00,109.61,109.63,109.56,109.6,13800.0,78.8545,78.8689,78.8185,78.8473,13800.0
2013-08-01 12:40:00,109.59,109.68,109.58,109.68,18400.0,78.8401,78.9048,78.8329,78.9048,18400.0
2013-08-01 12:45:00,109.7,109.78,109.61,109.75,22200.0,78.9192,78.9768,78.8545,78.9552,22200.0
2013-08-01 12:50:00,109.73,109.78,109.66,109.71,37800.0,78.9408,78.9768,78.8904,78.9264,37800.0
2013-08-01 12:55:00,109.72,109.78,109.67,109.67,49000.0,78.9336,78.9768,78.8976,78.8976,49000.0
2013-08-01 13:00:00,109.66,109.73,109.6,109.61,27800.0,78.8904,78.9408,78.8473,78.8545,27800.0
2013-08-01 13:05:00,109.58,109.66,109.56,109.63,9600.0,78.8329,78.8904,78.8185,78.8689,9600.0
2013-08-01 13:10:00,109.65,109.74,109.62,109.64,25400.0,78.8833,78.948,78.8617,78.8761,25400.0
2013-08-01 13:15:00,109.65,109.67,109.45,109.48,24200.0,78.8833,78.8976,78.7394,78.761,24200.0
2013-08-01 13:20:00,109.51,109.51,109.43,109.43,12400.0,78.7825,78.7825,78.725,78.725,12400.0
2013-08-01 13:25:00,109.41,109.54,109.4,109.48,16600.0,78.7106,78.8041,78.7034,78.761,16600.0
2013-08-01 13:30:00,109.52,109.58,109.48,109.56,13400.0,78.7897,78.8329,78.761,78.8185,13400.0
2013-08-01 13:35:00,109.6,109.6,109.51,109.57,17600.0,78.8473,78.8473,78.7825,78.8257,17600.0
2013-08-01 13:40:00,109.56,109.57,109.39,109.48,39400.0,78.8185,78.8257,78.6962,78.761,39400.0
2013-08-01 13:45:00,109.46,109.47,109.38,109.45,24000.0,78.7466,78.7538,78.689,78.7394,24000.0
2013-08-01 13:50:00,109.45,109.53,109.42,109.48,28000.0,78.7394,78.7969,78.7178,78.761,28000.0
2013-08-01 13:55:00,109.46,109.56,109.45,109.53,34800.0,78.7466,78.8185,78.7394,78.7969,34800.0
2013-08-01 14:00:00,109.53,109.71,109.51,109.71,46600.0,78.7969,78.9264,78.7825,78.9264,46600.0
2013-08-01 14:05:00,109.72,109.75,109.64,109.65,29000.0,78.9336,78.9552,78.8761,78.8833,29000.0
2013-08-01 14:10:00,109.67,109.71,109.6,109.65,46600.0,78.8976,78.9264,78.8473,78.8833,46600.0
2013-08-01 14:15:00,109.65,109.67,109.6,109.63,35400.0,78.8833,78.8976,78.8473,78.8689,35400.0
2013-08-01 14:20:00,109.63,109.65,109.6,109.6,50400.0,78.8689,78.8833,78.8473,78.8473,50400.0
2013-08-01 14:25:00,109.61,109.61,109.53,109.56,19800.0,78.8545,78.8545,78.7969,78.8185,19800.0
2013-08-01 14:30:00,109.58,109.72,109.57,109.68,33600.0,78.8329,78.9336,78.8257,78.9048,33600.0
2013-08-01 14:35:00,109.67,109.69,109.58,109.66,74200.0,78.8976,78.912,78.8329,78.8904,74200.0
2013-08-01 14:40:00,109.65,109.67,109.58,109.6,32800.0,78.8833,78.8976,78.8329,78.8473,32800.0
2013-08-01 14:45:00,109.61,109.7,109.58,109.64,44600.0,78.8545,78.9192,78.8329,78.8761,44600.0
2013-08-01 14:50:00,109.63,109.75,109.63,109.7,43600.0,78.8689,78.9552,78.8689,78.9192,43600.0
2013-08-01 14:55:00,109.72,109.73,109.63,109.63,133000.0,78.9336,78.9408,78.8689,78.8689,133000.0
2013-08-01 15:00:00,109.63,109.73,109.62,109.62,28400.0,78.8689,78.9408,78.8617,78.8617,28400.0
2013-08-01 15:05:00,109.63,109.63,109.39,109.39,62400.0,78.8689,78.8689,78.6962,78.6962,62400.0
2013-08-01 15:10:00,109.4,109.44,109.33,109.35,47600.0,78.7034,78.7322,78.653,78.6674,47600.0
2013-08-01 15:15:00,109.35,109.42,109.31,109.41,44200.0,78.6674,78.7178,78.6387,78.7106,44200.0
2013-08-01 15:20:00,109.41,109.41,109.31,109.37,37200.0,78.7106,78.7106,78.6387,78.6818,37200.0
2013-08-01 15:25:00,109.36,109.48,109.28,109.47,98000.0,78.6746,78.761,78.6171,78.7538,98000.0
2013-08-01 15:30:00,109.45,109.57,109.4,109.46,107800.0,78.7394,78.8257,78.7034,78.7466,107800.0
2013-08-01 15:35:00,109.46,109.52,109.38,109.4,105800.0,78.7466,78.7897,78.689,78.7034,105800.0
2013-08-01 15:40:00,109.4,109.45,109.36,109.43,83600.0,78.7034,78.7394,78.6746,78.725,83600.0
2013-08-01 15:45:00,109.44,109.45,109.29,109.35,123200.0,78.7322,78.7394,78.6243,78.6674,123200.0
2013-08-01 15:50:00,109.36,109.48,109.36,109.43,228600.0,78.6746,78.761,78.6746,78.725,228600.0
2013-08-01 15:55:00,109.43,109.45,109.29,109.4,384800.0,78.725,78.7394,78.6243,78.7034,384800.0
2013-08-02 09:30:00,109.93,109.99,109.51,109.72,44700.0,79.0847,79.1279,78.7825,78.9336,44700.0
2013-08-02 09:35:00,109.87,109.92,109.71,109.85,12800.0,79.0415,79.0775,78.9264,79.0271,12800.0
2013-08-02 09:40:00,109.92,109.96,109.75,109.84,21200.0,79.0775,79.1063,78.9552,79.0199,21200.0
2013-08-02 09:45:00,109.76,109.79,109.59,109.63,25400.0,78.9624,78.984,78.8401,78.8689,25400.0
2013-08-02 09:50:00,109.68,109.68,109.4,109.53,12800.0,78.9048,78.9048,78.7034,78.7969,12800.0
2013-08-02 09:55:00,109.46,109.59,109.3,109.48,10400.0,78.7466,78.8401,78.6315,78.761,10400.0
2013-08-02 10:00:00,109.46,109.51,109.16,109.39,10800.0,78.7466,78.7825,78.5307,78.6962,10800.0
2013-08-02 10:05:00,109.36,109.59,109.22,109.55,14600.0,78.6746,78.8401,78.5739,78.8113,14600.0
2013-08-02 10:10:00,109.61,109.61,109.39,109.44,36200.0,78.8545,78.8545,78.6962,78.7322,36200.0
2013-08-02 10:15:00,109.44,109.48,109.19,109.26,35000.0,78.7322,78.761,78.5523,78.6027,35000.0
2013-08-02 10:20:00,109.26,109.34,109.09,109.2,35100.0,78.6027,78.6602,78.4804,78.5595,35100.0
2013-08-02 10:25:00,109.2,109.38,109.13,109.33,45900.0,78.5595,78.689,78.5092,78.653,45900.0
2013-08-02 10:30:00,109.33,109.46,109.27,109.31,38000.0,78.653,78.7466,78.6099,78.6387,38000.0
2013-08-02 10:35:00,109.34,109.46,109.27,109.28,16100.0,78.6602,78.7466,78.6099,78.6171,16100.0
2013-08-02 10:40:00,109.29,109.31,109.16,109.21,18300.0,78.6243,78.6387,78.5307,78.5667,18300.0
2013-08-02 10:45:00,109.21,109.33,109.21,109.3,23400.0,78.5667,78.653,78.5667,78.6315,23400.0
2013-08-02 10:50:00,109.29,109.29,109.07,109.09,12800.0,78.6243,78.6243,78.466,78.4804,12800.0
2013-08-02 10:55:00,109.11,109.2,108.92,108.94,18400.0,78.4948,78.5595,78.3581,78.3725,18400.0
2013-08-02 11:00:00,108.99,109.12,108.95,109.01,23700.0,78.4084,78.502,78.3797,78.4228,23700.0
2013-08-02 11:05:00,109.02,109.11,108.84,108.84,27200.0,78.43,78.4948,78.3005,78.3005,27200.0
2013-08-02 11:10:00,108.91,108.99,108.87,108.95,18800.0,78.3509,78.4084,78.3221,78.3797,18800.0
2013-08-02 11:15:00,108.95,109.02,108.92,109.02,14900.0,78.3797,78.43,78.3581,78.43,14900.0
2013-08-02 11:20:00,108.98,109.09,108.97,109.09,7000.0,78.4012,78.4804,78.3941,78.4804,7000.0
2013-08-02 11:25:00,109.09,109.14,108.98,109.02,24000.0,78.4804,78.5164,78.4012,78.43,24000.0
2013-08-02 11:30:00,109.05,109.13,108.99,109.06,21700.0,78.4516,78.5092,78.4084,78.4588,21700.0
2013-08-02 11:35:00,109.07,109.11,108.98,108.99,17500.0,78.466,78.4948,78.4012,78.4084,17500.0
2013-08-02 11:40:00,109.01,109.01,108.82,108.87,8700.0,78.4228,78.4228,78.2861,78.3221,8700.0
2013-08-02 11:45:00,108.9,108.92,108.73,108.78,16900.0,78.3437,78.3581,78.2214,78.2574,16900.0
2013-08-02 11:50:00,108.76,108.88,108.71,108.76,11500.0,78.243,78.3293,78.207,78.243,11500.0
2013-08-02 11:55:00,108.75,108.89,108.74,108.87,10800.0,78.2358,78.3365,78.2286,78.3221,10800.0
2013-08-02 12:00:00,108.87,108.97,108.85,108.85,20000.0,78.3221,78.3941,78.3077,78.3077,20000.0
2013-08-02 12:05:00,108.83,108.87,108.72,108.83,18700.0,78.2933,78.3221,78.2142,78.2933,18700.0
2013-08-02 12:10:00,108.86,108.92,108.77,108.87,42100.0,78.3149,78.3581,78.2502,78.3221,42100.0
2013-08-02 12:15:00,108.87,108.92,108.85,108.9,4800.0,78.3221,78.3581,78.3077,78.3437,4800.0
2013-08-02 12:20:00,108.89,109.0,108.85,108.86,9400.0,78.3365,78.4156,78.3077,78.3149,9400.0
2013-08-02 12:25:00,108.85,108.87,108.76,108.87,7200.0,78.3077,78.3221,78.243,78.3221,7200.0
2013-08-02 12:30:00,108.89,108.92,108.77,108.89,22900.0,78.3365,78.3581,78.2502,78.3365,22900.0
2013-08-02 12:35:00,108.86,108.88,108.77,108.77,10300.0,78.3149,78.3293,78.2502,78.2502,10300.0
2013-08-02 12:40:00,108.8,108.84,108.74,108.8,13600.0,78.2718,78.3005,78.2286,78.2718,13600.0
2013-08-02 12:45:00,108.8,108.89,108.76,108.89,8900.0,78.2718,78.3365,78.243,78.3365,8900.0
2013-08-02 12:50:00,108.88,108.88,108.77,108.82,10100.0,78.3293,78.3293,78.2502,78.2861,10100.0
2013-08-02 12:55:00,108.82,108.83,108.79,108.8,2600.0,78.2861,78.2933,78.2646,78.2718,2600.0
2013-08-02 13:00:00,108.79,108.82,108.72,108.75,19800.0,78.2646,78.2861,78.2142,78.2358,19800.0
2013-08-02 13:05:00,108.75,108.79,108.6,108.64,23600.0,78.2358,78.2646,78.1279,78.1566,23600.0
2013-08-02 13:10:00,108.61,108.7,108.55,108.58,16200.0,78.1351,78.1998,78.0919,78.1135,16200.0
2013-08-02 13:15:00,108.59,108.78,108.58,108.76,17200.0,78.1207,78.2574,78.1135,78.243,17200.0
2013-08-02 13:20:00,108.74,108.79,108.71,108.78,3600.0,78.2286,78.2646,78.207,78.2574,3600.0
2013-08-02 13:25:00,108.8,108.8,108.65,108.68,11900.0,78.2718,78.2718,78.1638,78.1854,11900.0
2013-08-02 13:30:00,108.65,108.73,108.53,108.6,27800.0,78.1638,78.2214,78.0775,78.1279,27800.0
2013-08-02 13:35:00,108.62,108.63,108.33,108.37,30200.0,78.1423,78.1495,77.9336,77.9624,30200.0
2013-08-02 13:40:00,108.34,108.46,108.29,108.38,8200.0,77.9408,78.0272,77.9049,77.9696,8200.0
2013-08-02 13:45:00,108.42,108.47,108.39,108.47,3600.0,77.9984,78.0343,77.9768,78.0343,3600.0
2013-08-02 13:50:00,108.51,108.51,108.39,108.39,4000.0,78.0631,78.0631,77.9768,77.9768,4000.0
2013-08-02 13:55:00,108.38,108.5,108.38,108.4,7000.0,77.9696,78.0559,77.9696,77.984,7000.0
2013-08-02 14:00:00,108.39,108.54,108.39,108.46,9400.0,77.9768,78.0847,77.9768,78.0272,9400.0
2013-08-02 14:05:00,108.43,108.51,108.42,108.5,21200.0,78.0056,78.0631,77.9984,78.0559,21200.0
2013-08-02 14:10:00,108.48,108.49,108.37,108.43,12300.0,78.0415,78.0487,77.9624,78.0056,12300.0
2013-08-02 14:15:00,108.43,108.43,108.29,108.31,15100.0,78.0056,78.0056,77.9049,77.9192,15100.0
2013-08-02 14:20:00,108.3,108.3,108.21,108.28,16000.0,77.912,77.912,77.8473,77.8977,16000.0
2013-08-02 14:25:00,108.28,108.31,108.21,108.29,10900.0,77.8977,77.9192,77.8473,77.9049,10900.0
2013-08-02 14:30:00,108.3,108.32,108.21,108.32,8600.0,77.912,77.9264,77.8473,77.9264,8600.0
2013-08-02 14:35:00,108.3,108.44,108.2,108.43,21500.0,77.912,78.0128,77.8401,78.0056,21500.0
2013-08-02 14:40:00,108.43,108.59,108.43,108.48,10900.0,78.0056,78.1207,78.0056,78.0415,10900.0
2013-08-02 14:45:00,108.49,108.49,108.37,108.37,10100.0,78.0487,78.0487,77.9624,77.9624,10100.0
2013-08-02 14:50:00,108.36,108.55,108.34,108.52,16100.0,77.9552,78.0919,77.9408,78.0703,16100.0
2013-08-02 14:55:00,108.52,108.59,108.42,108.42,8900.0,78.0703,78.1207,77.9984,77.9984,8900.0
2013-08-02 15:00:00,108.43,108.59,108.42,108.49,28800.0,78.0056,78.1207,77.9984,78.0487,28800.0
2013-08-02 15:05:00,108.48,108.56,108.44,108.53,15100.0,78.0415,78.0991,78.0128,78.0775,15100.0
2013-08-02 15:10:00,108.55,108.7,108.55,108.61,9400.0,78.0919,78.1998,78.0919,78.1351,9400.0
2013-08-02 15:15:00,108.6,108.61,108.48,108.48,13500.0,78.1279,78.1351,78.0415,78.0415,13500.0
2013-08-02 15:20:00,108.47,108.58,108.47,108.52,13100.0,78.0343,78.1135,78.0343,78.0703,13100.0
2013-08-02 15:25:00,108.57,108.7,108.54,108.68,22600.0,78.1063,78.1998,78.0847,78.1854,22600.0
2013-08-02 15:30:00,108.67,108.81,108.57,108.78,23800.0,78.1782,78.2789,78.1063,78.2574,23800.0
2013-08-02 15:35:00,108.77,108.81,108.7,108.79,24700.0,78.2502,78.2789,78.1998,78.2646,24700.0
2013-08-02 15:40:00,108.79,108.84,108.76,108.82,28600.0,78.2646,78.3005,78.243,78.2861,28600.0
2013-08-02 15:45:00,108.83,108.94,108.8,108.84,60400.0,78.2933,78.3725,78.2718,78.3005,60400.0
2013-08-02 15:50:00,108.85,108.96,108.83,108.94,88100.0,78.3077,78.3869,78.2933,78.3725,88100.0
2013-08-02 15:55:00,108.95,109.07,108.82,109.07,250500.0,78.3797,78.466,78.2861,78.466,250500.0
2013-08-05 09:30:00,108.9,108.9,108.52,108.56,38100.0,78.3437,78.3437,78.0703,78.0991,38100.0
2013-08-05 09:35:00,108.59,108.97,108.58,108.9,21400.0,78.1207,78.3941,78.1135,78.3437,21400.0
2013-08-05 09:40:00,108.93,108.95,108.6,108.63,17600.0,78.3653,78.3797,78.1279,78.1495,17600.0
2013-08-05 09:45:00,108.67,108.81,108.64,108.7,14300.0,78.1782,78.2789,78.1566,78.1998,14300.0
2013-08-05 09:50:00,108.68,108.72,108.54,108.61,27700.0,78.1854,78.2142,78.0847,78.1351,27700.0
2013-08-05 09:55:00,108.56,108.59,108.32,108.43,30100.0,78.0991,78.1207,77.9264,78.0056,30100.0
2013-08-05 10:00:00,108.43,108.5,108.36,108.45,25200.0,78.0056,78.0559,77.9552,78.02,25200.0
2013-08-05 10:05:00,108.43,108.44,108.16,108.16,41300.0,78.0056,78.0128,77.8113,77.8113,41300.0
2013-08-05 10:10:00,108.18,108.36,108.15,108.27,12600.0,77.8257,77.9552,77.8041,77.8905,12600.0
2013-08-05 10:15:00,108.27,108.31,108.13,108.16,12500.0,77.8905,77.9192,77.7897,77.8113,12500.0
2013-08-05 10:20:00,108.16,108.36,108.1,108.28,14300.0,77.8113,77.9552,77.7682,77.8977,14300.0
2013-08-05 10:25:00,108.28,108.31,108.16,108.27,44000.0,77.8977,77.9192,77.8113,77.8905,44000.0
2013-08-05 10:30:00,108.27,108.64,108.26,108.64,32500.0,77.8905,78.1566,77.8833,78.1566,32500.0
2013-08-05 10:35:00,108.63,108.64,108.42,108.46,10700.0,78.1495,78.1566,77.9984,78.0272,10700.0
2013-08-05 10:40:00,108.48,108.53,108.42,108.45,10900.0,78.0415,78.0775,77.9984,78.02,10900.0
2013-08-05 10:45:00,108.47,108.53,108.41,108.5,27100.0,78.0343,78.0775,77.9912,78.0559,27100.0
2013-08-05 10:50:00,108.49,108.5,108.38,108.38,24600.0,78.0487,78.0559,77.9696,77.9696,24600.0
2013-08-05 10:55:00,108.41,108.5,108.37,108.39,20200.0,77.9912,78.0559,77.9624,77.9768,20200.0
2013-08-05 11:00:00,108.39,108.46,108.32,108.36,17600.0,77.9768,78.0272,77.9264,77.9552,17600.0
2013-08-05 11:05:00,108.34,108.43,108.3,108.39,18900.0,77.9408,78.0056,77.912,77.9768,18900.0
2013-08-05 11:10:00,108.41,108.5,108.39,108.5,14700.0,77.9912,78.0559,77.9768,78.0559,14700.0
2013-08-05 11:15:00,108.5,108.5,108.34,108.39,11100.0,78.0559,78.0559,77.9408,77.9768,11100.0
2013-08-05 11:20:00,108.41,108.42,108.35,108.41,10500.0,77.9912,77.9984,77.948,77.9912,10500.0
2013-08-05 11:25:00,108.38,108.4,108.31,108.32,6300.0,77.9696,77.984,77.9192,77.9264,6300.0
2013-08-05 11:30:00,108.31,108.32,108.06,108.11,16800.0,77.9192,77.9264,77.7394,77.7754,16800.0
2013-08-05 11:35:00,108.13,108.27,108.13,108.17,14100.0,77.7897,77.8905,77.7897,77.8185,14100.0
2013-08-05 11:40:00,108.16,108.22,108.15,108.18,13900.0,77.8113,77.8545,77.8041,77.8257,13900.0
2013-08-05 11:45:00,108.15,108.19,108.11,108.16,5300.0,77.8041,77.8329,77.7754,77.8113,5300.0
2013-08-05 11:50:00,108.16,108.17,108.08,108.16,10200.0,77.8113,77.8185,77.7538,77.8113,10200.0
2013-08-05 11:55:00,108.13,108.18,108.09,108.16,18900.0,77.7897,77.8257,77.761,77.8113,18900.0
2013-08-05 12:00:00,108.15,108.23,108.13,108.15,15300.0,77.8041,77.8617,77.7897,77.8041,15300.0
2013-08-05 12:05:00,108.15,108.23,108.14,108.16,21400.0,77.8041,77.8617,77.7969,77.8113,21400.0
2013-08-05 12:10:00,108.15,108.18,108.11,108.16,14300.0,77.8041,77.8257,77.7754,77.8113,14300.0
2013-08-05 12:15:00,108.18,108.2,108.13,108.17,11600.0,77.8257,77.8401,77.7897,77.8185,11600.0
2013-08-05 12:20:00,108.17,108.2,108.06,108.06,7100.0,77.8185,77.8401,77.7394,77.7394,7100.0
2013-08-05 12:25:00,108.06,108.07,107.91,108.06,15600.0,77.7394,77.7466,77.6315,77.7394,15600.0
2013-08-05 12:30:00,108.05,108.1,108.01,108.04,20600.0,77.7322,77.7682,77.7034,77.725,20600.0
2013-08-05 12:35:00,108.03,108.07,107.89,108.0,19400.0,77.7178,77.7466,77.6171,77.6962,19400.0
2013-08-05 12:40:00,108.01,108.07,107.93,107.98,13600.0,77.7034,77.7466,77.6459,77.6818,13600.0
2013-08-05 12:45:00,107.97,108.02,107.92,107.99,10500.0,77.6746,77.7106,77.6387,77.689,10500.0
2013-08-05 12:50:00,107.97,107.98,107.87,107.92,15000.0,77.6746,77.6818,77.6027,77.6387,15000.0
2013-08-05 12:55:00,107.88,107.98,107.84,107.97,7400.0,77.6099,77.6818,77.5811,77.6746,7400.0
2013-08-05 13:00:00,107.95,107.96,107.85,107.86,7300.0,77.6603,77.6674,77.5883,77.5955,7300.0
2013-08-05 13:05:00,107.89,107.92,107.66,107.7,37200.0,77.6171,77.6387,77.4516,77.4804,37200.0
2013-08-05 13:10:00,107.7,107.71,107.59,107.62,11700.0,77.4804,77.4876,77.4013,77.4229,11700.0
2013-08-05 13:15:00,107.63,107.7,107.6,107.61,13700.0,77.43,77.4804,77.4085,77.4157,13700.0
2013-08-05 13:20:00,107.6,107.71,107.6,107.65,7800.0,77.4085,77.4876,77.4085,77.4444,7800.0
2013-08-05 13:25:00,107.64,107.73,107.63,107.67,4800.0,77.4372,77.502,77.43,77.4588,4800.0
2013-08-05 13:30:00,107.71,107.81,107.71,107.77,13700.0,77.4876,77.5595,77.4876,77.5308,13700.0
2013-08-05 13:35:00,107.77,107.88,107.72,107.83,11300.0,77.5308,77.6099,77.4948,77.5739,11300.0
2013-08-05 13:40:00,107.85,107.86,107.73,107.73,11700.0,77.5883,77.5955,77.502,77.502,11700.0
2013-08-05 13:45:00,107.72,107.75,107.68,107.69,6800.0,77.4948,77.5164,77.466,77.4732,6800.0
2013-08-05 13:50:00,107.7,107.81,107.68,107.81,10800.0,77.4804,77.5595,77.466,77.5595,10800.0
2013-08-05 13:55:00,107.8,107.87,107.59,107.61,23800.0,77.5523,77.6027,77.4013,77.4157,23800.0
2013-08-05 14:00:00,107.61,107.63,107.51,107.6,20000.0,77.4157,77.43,77.3437,77.4085,20000.0
2013-08-05 14:05:00,107.6,107.66,107.56,107.56,10100.0,77.4085,77.4516,77.3797,77.3797,10100.0
2013-08-05 14:10:00,107.56,107.66,107.56,107.6,16100.0,77.3797,77.4516,77.3797,77.4085,16100.0
2013-08-05 14:15:00,107.59,107.61,107.51,107.55,9400.0,77.4013,77.4157,77.3437,77.3725,9400.0
2013-08-05 14:20:00,107.56,107.57,107.44,107.49,23200.0,77.3797,77.3869,77.2934,77.3293,23200.0
2013-08-05 14:25:00,107.49,107.5,107.38,107.46,52800.0,77.3293,77.3365,77.2502,77.3077,52800.0
2013-08-05 14:30:00,107.49,107.5,107.35,107.37,38900.0,77.3293,77.3365,77.2286,77.243,38900.0
2013-08-05 14:35:00,107.38,107.41,107.33,107.39,12000.0,77.2502,77.2718,77.2142,77.2574,12000.0
2013-08-05 14:40:00,107.37,107.41,107.32,107.37,25800.0,77.243,77.2718,77.207,77.243,25800.0
2013-08-05 14:45:00,107.35,107.42,107.26,107.4,13800.0,77.2286,77.279,77.1639,77.2646,13800.0
2013-08-05 14:50:00,107.4,107.42,107.34,107.35,11000.0,77.2646,77.279,77.2214,77.2286,11000.0
2013-08-05 14:55:00,107.37,107.42,107.35,107.37,9900.0,77.243,77.279,77.2286,77.243,9900.0
2013-08-05 15:00:00,107.37,107.38,107.29,107.35,23100.0,77.243,77.2502,77.1854,77.2286,23100.0
2013-08-05 15:05:00,107.35,107.37,107.3,107.36,15500.0,77.2286,77.243,77.1926,77.2358,15500.0
2013-08-05 15:10:00,107.35,107.47,107.29,107.44,13600.0,77.2286,77.3149,77.1854,77.2934,13600.0
2013-08-05 15:15:00,107.46,107.55,107.45,107.53,19500.0,77.3077,77.3725,77.3006,77.3581,19500.0
2013-08-05 15:20:00,107.52,107.54,107.44,107.53,22900.0,77.3509,77.3653,77.2934,77.3581,22900.0
2013-08-05 15:25:00,107.55,107.58,107.49,107.56,23600.0,77.3725,77.3941,77.3293,77.3797,23600.0
2013-08-05 15:30:00,107.57,107.58,107.48,107.52,33200.0,77.3869,77.3941,77.3221,77.3509,33200.0
2013-08-05 15:35:00,107.51,107.63,107.5,107.57,51100.0,77.3437,77.43,77.3365,77.3869,51100.0
2013-08-05 15:40:00,107.57,107.57,107.45,107.45,31900.0,77.3869,77.3869,77.3006,77.3006,31900.0
2013-08-05 15:45:00,107.46,107.5,107.45,107.45,55100.0,77.3077,77.3365,77.3006,77.3006,55100.0
2013-08-05 15:50:00,107.47,107.54,107.41,107.41,96800.0,77.3149,77.3653,77.2718,77.2718,96800.0
2013-08-05 15:55:00,107.41,107.43,107.32,107.43,145800.0,77.2718,77.2862,77.207,77.2862,145800.0
2013-08-06 09:30:00,107.0,107.4,106.43,106.65,66100.0,76.9768,77.2646,76.5668,76.725,66100.0
2013-08-06 09:35:00,106.64,106.69,106.2,106.2,34000.0,76.7178,76.7538,76.4013,76.4013,34000.0
2013-08-06 09:40:00,106.25,106.35,106.01,106.06,45700.0,76.4373,76.5092,76.2646,76.3006,45700.0
2013-08-06 09:45:00,106.05,106.08,105.6,105.67,77500.0,76.2934,76.315,75.9696,76.02,77500.0
2013-08-06 09:50:00,105.69,105.77,105.62,105.68,50100.0,76.0344,76.0919,75.984,76.0272,50100.0
2013-08-06 09:55:00,105.66,105.72,105.43,105.5,87500.0,76.0128,76.056,75.8473,75.8977,87500.0
2013-08-06 10:00:00,105.55,105.63,105.46,105.55,53800.0,75.9337,75.9912,75.8689,75.9337,53800.0
2013-08-06 10:05:00,105.55,105.69,105.43,105.45,30700.0,75.9337,76.0344,75.8473,75.8617,30700.0
2013-08-06 10:10:00,105.46,105.46,105.29,105.46,62100.0,75.8689,75.8689,75.7466,75.8689,62100.0
2013-08-06 10:15:00,105.46,105.49,105.35,105.46,45900.0,75.8689,75.8905,75.7898,75.8689,45900.0
2013-08-06 10:20:00,105.42,105.5,105.25,105.4,59700.0,75.8401,75.8977,75.7178,75.8258,59700.0
2013-08-06 10:25:00,105.41,105.65,105.4,105.48,65400.0,75.833,76.0056,75.8258,75.8833,65400.0
2013-08-06 10:30:00,105.47,105.47,105.32,105.44,54600.0,75.8761,75.8761,75.7682,75.8545,54600.0
2013-08-06 10:35:00,105.47,105.63,105.32,105.34,142500.0,75.8761,75.9912,75.7682,75.7826,142500.0
2013-08-06 10:40:00,105.34,105.39,105.15,105.38,37200.0,75.7826,75.8186,75.6459,75.8114,37200.0
2013-08-06 10:45:00,105.38,105.39,105.17,105.23,44400.0,75.8114,75.8186,75.6603,75.7035,44400.0
2013-08-06 10:50:00,105.23,105.34,105.19,105.3,51000.0,75.7035,75.7826,75.6747,75.7538,51000.0
2013-08-06 10:55:00,105.28,105.43,105.13,105.14,45400.0,75.7394,75.8473,75.6315,75.6387,45400.0
2013-08-06 11:00:00,105.13,105.28,105.1,105.28,38600.0,75.6315,75.7394,75.6099,75.7394,38600.0
2013-08-06 11:05:00,105.24,105.36,105.24,105.34,23700.0,75.7107,75.797,75.7107,75.7826,23700.0
2013-08-06 11:10:00,105.34,105.53,105.28,105.47,59000.0,75.7826,75.9193,75.7394,75.8761,59000.0
2013-08-06 11:15:00,105.46,105.71,105.46,105.68,41900.0,75.8689,76.0488,75.8689,76.0272,41900.0
2013-08-06 11:20:00,105.68,105.68,105.43,105.43,30100.0,76.0272,76.0272,75.8473,75.8473,30100.0
2013-08-06 11:25:00,105.43,105.64,105.43,105.61,23800.0,75.8473,75.9984,75.8473,75.9768,23800.0
2013-08-06 11:30:00,105.63,105.72,105.6,105.68,35600.0,75.9912,76.056,75.9696,76.0272,35600.0
2013-08-06 11:35:00,105.67,105.68,105.54,105.55,32000.0,76.02,76.0272,75.9265,75.9337,32000.0
2013-08-06 11:40:00,105.53,105.59,105.3,105.3,19000.0,75.9193,75.9624,75.7538,75.7538,19000.0
2013-08-06 11:45:00,105.3,105.48,105.3,105.45,18200.0,75.7538,75.8833,75.7538,75.8617,18200.0
2013-08-06 11:50:00,105.44,105.5,105.4,105.45,12700.0,75.8545,75.8977,75.8258,75.8617,12700.0
2013-08-06 11:55:00,105.45,105.58,105.45,105.54,25400.0,75.8617,75.9553,75.8617,75.9265,25400.0
2013-08-06 12:00:00,105.52,105.6,105.5,105.55,12500.0,75.9121,75.9696,75.8977,75.9337,12500.0
2013-08-06 12:05:00,105.53,105.55,105.5,105.52,20700.0,75.9193,75.9337,75.8977,75.9121,20700.0
2013-08-06 12:10:00,105.53,105.54,105.49,105.52,17900.0,75.9193,75.9265,75.8905,75.9121,17900.0
2013-08-06 12:15:00,105.51,105.59,105.51,105.56,13800.0,75.9049,75.9624,75.9049,75.9409,13800.0
2013-08-06 12:20:00,105.55,105.61,105.54,105.54,48600.0,75.9337,75.9768,75.9265,75.9265,48600.0
2013-08-06 12:25:00,105.55,105.59,105.51,105.56,25400.0,75.9337,75.9624,75.9049,75.9409,25400.0
2013-08-06 12:30:00,105.56,105.59,105.5,105.54,21000.0,75.9409,75.9624,75.8977,75.9265,21000.0
2013-08-06 12:35:00,105.55,105.55,105.49,105.51,25300.0,75.9337,75.9337,75.8905,75.9049,25300.0
2013-08-06 12:40:00,105.53,105.61,105.49,105.57,21800.0,75.9193,75.9768,75.8905,75.9481,21800.0
2013-08-06 12:45:00,105.56,105.67,105.55,105.6,21200.0,75.9409,76.02,75.9337,75.9696,21200.0
2013-08-06 12:50:00,105.59,105.64,105.52,105.53,27600.0,75.9624,75.9984,75.9121,75.9193,27600.0
2013-08-06 12:55:00,105.52,105.59,105.51,105.56,37900.0,75.9121,75.9624,75.9049,75.9409,37900.0
2013-08-06 13:00:00,105.55,105.57,105.5,105.54,25300.0,75.9337,75.9481,75.8977,75.9265,25300.0
2013-08-06 13:05:00,105.52,105.66,105.49,105.57,97700.0,75.9121,76.0128,75.8905,75.9481,97700.0
2013-08-06 13:10:00,105.52,105.63,105.5,105.53,27400.0,75.9121,75.9912,75.8977,75.9193,27400.0
2013-08-06 13:15:00,105.53,105.53,105.46,105.47,22800.0,75.9193,75.9193,75.8689,75.8761,22800.0
2013-08-06 13:20:00,105.47,105.54,105.39,105.4,18400.0,75.8761,75.9265,75.8186,75.8258,18400.0
2013-08-06 13:25:00,105.4,105.4,105.3,105.37,35800.0,75.8258,75.8258,75.7538,75.8042,35800.0
2013-08-06 13:30:00,105.38,105.4,105.29,105.29,14300.0,75.8114,75.8258,75.7466,75.7466,14300.0
2013-08-06 13:35:00,105.28,105.34,105.26,105.27,20800.0,75.7394,75.7826,75.725,75.7322,20800.0
2013-08-06 13:40:00,105.27,105.46,105.27,105.46,15900.0,75.7322,75.8689,75.7322,75.8689,15900.0
2013-08-06 13:45:00,105.47,105.47,105.22,105.22,32300.0,75.8761,75.8761,75.6963,75.6963,32300.0
2013-08-06 13:50:00,105.21,105.21,105.08,105.18,44200.0,75.6891,75.6891,75.5956,75.6675,44200.0
2013-08-06 13:55:00,105.18,105.18,105.03,105.06,31100.0,75.6675,75.6675,75.5596,75.5812,31100.0
2013-08-06 14:00:00,105.07,105.08,104.72,104.72,87300.0,75.5884,75.5956,75.3366,75.3366,87300.0
2013-08-06 14:05:00,104.73,104.82,104.6,104.74,64700.0,75.3438,75.4085,75.2502,75.351,64700.0
2013-08-06 14:10:00,104.76,104.87,104.71,104.84,38100.0,75.3653,75.4445,75.3294,75.4229,38100.0
2013-08-06 14:15:00,104.85,104.88,104.65,104.73,70100.0,75.4301,75.4517,75.2862,75.3438,70100.0
2013-08-06 14:20:00,104.73,104.97,104.72,104.89,70600.0,75.3438,75.5164,75.3366,75.4589,70600.0
2013-08-06 14:25:00,104.9,105.0,104.86,104.93,50900.0,75.4661,75.538,75.4373,75.4876,50900.0
2013-08-06 14:30:00,104.93,104.98,104.82,104.82,38600.0,75.4876,75.5236,75.4085,75.4085,38600.0
2013-08-06 14:35:00,104.82,104.97,104.79,104.97,22800.0,75.4085,75.5164,75.3869,75.5164,22800.0
2013-08-06 14:40:00,104.97,105.0,104.62,104.67,40100.0,75.5164,75.538,75.2646,75.3006,40100.0
2013-08-06 14:45:00,104.7,104.78,104.57,104.61,27700.0,75.3222,75.3797,75.2287,75.2574,27700.0
2013-08-06 14:50:00,104.62,104.91,104.61,104.83,45500.0,75.2646,75.4733,75.2574,75.4157,45500.0
2013-08-06 14:55:00,104.83,104.87,104.72,104.73,23200.0,75.4157,75.4445,75.3366,75.3438,23200.0
2013-08-06 15:00:00,104.76,104.89,104.76,104.89,27400.0,75.3653,75.4589,75.3653,75.4589,27400.0
2013-08-06 15:05:00,104.92,105.0,104.84,104.85,27500.0,75.4804,75.538,75.4229,75.4301,27500.0
2013-08-06 15:10:00,104.87,105.01,104.85,105.0,37600.0,75.4445,75.5452,75.4301,75.538,37600.0
2013-08-06 15:15:00,105.01,105.02,104.81,104.87,32800.0,75.5452,75.5524,75.4013,75.4445,32800.0
2013-08-06 15:20:00,104.87,105.07,104.81,105.05,40800.0,75.4445,75.5884,75.4013,75.574,40800.0
2013-08-06 15:25:00,105.04,105.19,105.04,105.16,22300.0,75.5668,75.6747,75.5668,75.6531,22300.0
2013-08-06 15:30:00,105.16,105.21,105.04,105.05,35300.0,75.6531,75.6891,75.5668,75.574,35300.0
2013-08-06 15:35:00,105.04,105.2,105.04,105.19,55100.0,75.5668,75.6819,75.5668,75.6747,55100.0
2013-08-06 15:40:00,105.18,105.31,105.17,105.27,39100.0,75.6675,75.761,75.6603,75.7322,39100.0
2013-08-06 15:45:00,105.26,105.27,105.12,105.16,44700.0,75.725,75.7322,75.6243,75.6531,44700.0
2013-08-06 15:50:00,105.17,105.18,105.11,105.14,92000.0,75.6603,75.6675,75.6171,75.6387,92000.0
2013-08-06 15:55:00,105.14,105.22,105.03,105.22,130800.0,75.6387,75.6963,75.5596,75.6963,130800.0
2013-08-07 09:30:00,104.7,104.7,104.18,104.61,85200.0,75.3222,75.3222,74.9481,75.2574,85200.0
2013-08-07 09:35:00,104.57,104.83,104.41,104.67,54900.0,75.2287,75.4157,75.1135,75.3006,54900.0
2013-08-07 09:40:00,104.67,105.03,104.63,105.02,32500.0,75.3006,75.5596,75.2718,75.5524,32500.0
2013-08-07 09:45:00,104.98,105.06,104.64,104.72,49000.0,75.5236,75.5812,75.279,75.3366,49000.0
2013-08-07 09:50:00,104.7,104.74,104.46,104.59,75800.0,75.3222,75.351,75.1495,75.243,75800.0
2013-08-07 09:55:00,104.58,104.64,104.04,104.36,68900.0,75.2358,75.279,74.8474,75.0776,68900.0
2013-08-07 10:00:00,104.31,104.4,104.02,104.04,103700.0,75.0416,75.1064,74.833,74.8474,103700.0
2013-08-07 10:05:00,104.04,104.04,103.65,103.75,99500.0,74.8474,74.8474,74.5668,74.6387,99500.0
2013-08-07 10:10:00,103.73,103.74,103.35,103.42,69800.0,74.6243,74.6315,74.351,74.4013,69800.0
2013-08-07 10:15:00,103.45,103.82,103.42,103.69,31000.0,74.4229,74.6891,74.4013,74.5956,31000.0
2013-08-07 10:20:00,103.69,103.69,103.31,103.6,30700.0,74.5956,74.5956,74.3222,74.5308,30700.0
2013-08-07 10:25:00,103.57,103.79,103.49,103.72,34000.0,74.5092,74.6675,74.4517,74.6172,34000.0
2013-08-07 10:30:00,103.71,103.86,103.59,103.76,37600.0,74.61,74.7179,74.5236,74.6459,37600.0
2013-08-07 10:35:00,103.75,103.76,103.61,103.62,32000.0,74.6387,74.6459,74.538,74.5452,32000.0
2013-08-07 10:40:00,103.66,103.79,103.62,103.7,25800.0,74.574,74.6675,74.5452,74.6028,25800.0
2013-08-07 10:45:00,103.7,103.77,103.45,103.48,47000.0,74.6028,74.6531,74.4229,74.4445,47000.0
2013-08-07 10:50:00,103.49,103.58,103.4,103.51,27000.0,74.4517,74.5164,74.3869,74.4661,27000.0
2013-08-07 10:55:00,103.47,103.7,103.47,103.68,23600.0,74.4373,74.6028,74.4373,74.5884,23600.0
2013-08-07 11:00:00,103.7,103.77,103.55,103.59,30900.0,74.6028,74.6531,74.4949,74.5236,30900.0
2013-08-07 11:05:00,103.65,103.72,103.63,103.7,37500.0,74.5668,74.6172,74.5524,74.6028,37500.0
2013-08-07 11:10:00,103.71,103.81,103.66,103.81,50900.0,74.61,74.6819,74.574,74.6819,50900.0
2013-08-07 11:15:00,103.82,103.96,103.82,103.86,26600.0,74.6891,74.7898,74.6891,74.7179,26600.0
2013-08-07 11:20:00,103.86,103.89,103.78,103.81,13000.0,74.7179,74.7395,74.6603,74.6819,13000.0
2013-08-07 11:25:00,103.81,104.13,103.81,104.02,21200.0,74.6819,74.9121,74.6819,74.833,21200.0
2013-08-07 11:30:00,104.03,104.33,104.0,104.32,26900.0,74.8402,75.056,74.8186,75.0488,26900.0
2013-08-07 11:35:00,104.32,104.48,104.32,104.44,22000.0,75.0488,75.1639,75.0488,75.1351,22000.0
2013-08-07 11:40:00,104.45,104.52,104.39,104.4,24300.0,75.1423,75.1927,75.0992,75.1064,24300.0
2013-08-07 11:45:00,104.38,104.38,104.11,104.13,26300.0,75.092,75.092,74.8977,74.9121,26300.0
2013-08-07 11:50:00,104.11,104.38,104.08,104.37,17000.0,74.8977,75.092,74.8761,75.0848,17000.0
2013-08-07 11:55:00,104.36,104.48,104.28,104.35,14900.0,75.0776,75.1639,75.02,75.0704,14900.0
2013-08-07 12:00:00,104.35,104.4,104.28,104.39,13900.0,75.0704,75.1064,75.02,75.0992,13900.0
2013-08-07 12:05:00,104.4,104.43,104.25,104.37,19700.0,75.1064,75.1279,74.9984,75.0848,19700.0
2013-08-07 12:10:00,104.37,104.58,104.36,104.41,26500.0,75.0848,75.2358,75.0776,75.1135,26500.0
2013-08-07 12:15:00,104.43,104.45,104.25,104.31,24400.0,75.1279,75.1423,74.9984,75.0416,24400.0
2013-08-07 12:20:00,104.32,104.39,104.24,104.28,17400.0,75.0488,75.0992,74.9912,75.02,17400.0
2013-08-07 12:25:00,104.28,104.92,104.23,104.58,150900.0,75.02,75.4804,74.9841,75.2358,150900.0
2013-08-07 12:30:00,104.58,106.25,104.58,105.88,236700.0,75.2358,76.4373,75.2358,76.1711,236700.0
2013-08-07 12:35:00,105.92,107.43,105.8,107.01,273700.0,76.1999,77.2862,76.1135,76.984,273700.0
2013-08-07 12:40:00,106.9,108.1,106.59,107.62,327800.0,76.9049,77.7682,76.6819,77.4229,327800.0
2013-08-07 12:45:00,107.64,108.36,107.59,107.89,229500.0,77.4372,77.9552,77.4013,77.6171,229500.0
2013-08-07 12:50:00,107.93,108.48,107.82,108.47,165500.0,77.6459,78.0415,77.5667,78.0343,165500.0
2013-08-07 12:55:00,108.45,108.79,108.3,108.65,151600.0,78.02,78.2646,77.912,78.1638,151600.0
2013-08-07 13:00:00,108.64,108.77,108.28,108.57,141700.0,78.1566,78.2502,77.8977,78.1063,141700.0
2013-08-07 13:05:00,108.56,109.65,108.5,109.62,170400.0,78.0991,78.8833,78.0559,78.8617,170400.0
2013-08-07 13:10:00,109.62,109.68,108.87,109.01,144700.0,78.8617,78.9048,78.3221,78.4228,144700.0
2013-08-07 13:15:00,108.98,109.5,108.98,109.06,65400.0,78.4012,78.7753,78.4012,78.4588,65400.0
2013-08-07 13:20:00,109.04,109.29,109.04,109.18,45500.0,78.4444,78.6243,78.4444,78.5451,45500.0
2013-08-07 13:25:00,109.17,109.75,109.06,109.64,98100.0,78.5379,78.9552,78.4588,78.8761,98100.0
2013-08-07 13:30:00,109.63,109.84,109.59,109.68,98300.0,78.8689,79.0199,78.8401,78.9048,98300.0
2013-08-07 13:35:00,109.71,109.91,109.2,109.3,181500.0,78.9264,79.0703,78.5595,78.6315,181500.0
2013-08-07 13:40:00,109.25,109.88,109.25,109.81,77900.0,78.5955,79.0487,78.5955,78.9984,77900.0
2013-08-07 13:45:00,109.82,110.74,109.79,110.55,254600.0,79.0056,79.6674,78.984,79.5307,254600.0
2013-08-07 13:50:00,110.54,110.75,110.32,110.63,126200.0,79.5235,79.6746,79.3653,79.5883,126200.0
2013-08-07 13:55:00,110.64,110.98,110.48,110.64,169700.0,79.5955,79.8401,79.4804,79.5955,169700.0
2013-08-07 14:00:00,110.64,111.1,110.59,110.84,109100.0,79.5955,79.9264,79.5595,79.7393,109100.0
2013-08-07 14:05:00,110.84,111.44,110.83,111.37,131300.0,79.7393,80.171,79.7322,80.1206,131300.0
2013-08-07 14:10:00,111.36,111.38,111.07,111.32,128200.0,80.1134,80.1278,79.9048,80.0847,128200.0
2013-08-07 14:15:00,111.36,111.68,111.28,111.66,117600.0,80.1134,80.3437,80.0559,80.3293,117600.0
2013-08-07 14:20:00,111.66,111.82,111.53,111.57,187800.0,80.3293,80.4444,80.2357,80.2645,187800.0
2013-08-07 14:25:00,111.58,112.26,111.57,112.15,255000.0,80.2717,80.7609,80.2645,80.6818,255000.0
2013-08-07 14:30:00,112.15,113.12,112.0,112.91,329000.0,80.6818,81.3796,80.5739,81.2285,329000.0
2013-08-07 14:35:00,112.85,112.86,112.29,112.58,248100.0,81.1854,81.1926,80.7825,80.9911,248100.0
2013-08-07 14:40:00,112.56,113.3,112.5,112.63,199200.0,80.9767,81.5091,80.9336,81.0271,199200.0
2013-08-07 14:45:00,112.66,113.0,112.35,112.64,201200.0,81.0487,81.2933,80.8257,81.0343,201200.0
2013-08-07 14:50:00,112.65,112.67,111.94,111.99,278900.0,81.0415,81.0559,80.5307,80.5667,278900.0
2013-08-07 14:55:00,111.99,112.28,111.71,111.88,143700.0,80.5667,80.7753,80.3652,80.4875,143700.0
2013-08-07 15:00:00,111.82,112.13,111.81,111.98,238300.0,80.4444,80.6674,80.4372,80.5595,238300.0
2013-08-07 15:05:00,111.98,112.04,111.62,111.75,190500.0,80.5595,80.6026,80.3005,80.394,190500.0
2013-08-07 15:10:00,111.71,112.18,111.71,112.06,104700.0,80.3652,80.7034,80.3652,80.617,104700.0
2013-08-07 15:15:00,112.05,112.31,111.93,112.05,128000.0,80.6098,80.7969,80.5235,80.6098,128000.0
2013-08-07 15:20:00,112.05,112.28,111.96,112.03,93800.0,80.6098,80.7753,80.5451,80.5954,93800.0
2013-08-07 15:25:00,112.02,112.21,111.94,112.13,102100.0,80.5883,80.7249,80.5307,80.6674,102100.0
2013-08-07 15:30:00,112.11,112.24,111.99,112.13,119200.0,80.653,80.7465,80.5667,80.6674,119200.0
2013-08-07 15:35:00,112.13,112.46,112.12,112.34,170900.0,80.6674,80.9048,80.6602,80.8185,170900.0
2013-08-07 15:40:00,112.33,112.57,112.24,112.48,146000.0,80.8113,80.9839,80.7465,80.9192,146000.0
2013-08-07 15:45:00,112.48,112.5,112.24,112.25,197800.0,80.9192,80.9336,80.7465,80.7537,197800.0
2013-08-07 15:50:00,112.24,112.25,111.94,112.04,287000.0,80.7465,80.7537,80.5307,80.6026,287000.0
2013-08-07 15:55:00,112.04,112.68,112.03,112.41,512000.0,80.6026,81.0631,80.5954,80.8688,512000.0
2013-08-08 09:30:00,111.57,111.9,111.03,111.31,206100.0,80.2645,80.5019,79.876,80.0775,206100.0
2013-08-08 09:35:00,111.3,111.73,110.7,110.7,77100.0,80.0703,80.3796,79.6386,79.6386,77100.0
2013-08-08 09:40:00,110.72,110.85,110.22,110.79,110600.0,79.653,79.7465,79.2933,79.7034,110600.0
2013-08-08 09:45:00,110.75,111.0,110.41,110.59,76100.0,79.6746,79.8545,79.43,79.5595,76100.0
2013-08-08 09:50:00,110.57,110.67,110.22,110.28,49900.0,79.5451,79.617,79.2933,79.3365,49900.0
2013-08-08 09:55:00,110.28,110.5,110.06,110.43,57400.0,79.3365,79.4947,79.1782,79.4444,57400.0
2013-08-08 10:00:00,110.43,110.5,110.0,110.13,93800.0,79.4444,79.4947,79.135,79.2286,93800.0
2013-08-08 10:05:00,110.15,110.2,109.79,109.86,138500.0,79.243,79.2789,78.984,79.0343,138500.0
2013-08-08 10:10:00,109.85,110.47,109.78,110.47,139600.0,79.0271,79.4732,78.9768,79.4732,139600.0
2013-08-08 10:15:00,110.44,110.5,110.11,110.5,59700.0,79.4516,79.4947,79.2142,79.4947,59700.0
2013-08-08 10:20:00,110.5,110.71,110.46,110.62,124300.0,79.4947,79.6458,79.466,79.5811,124300.0
2013-08-08 10:25:00,110.62,110.76,110.49,110.63,94300.0,79.5811,79.6818,79.4876,79.5883,94300.0
2013-08-08 10:30:00,110.62,110.69,110.35,110.35,65700.0,79.5811,79.6314,79.3868,79.3868,65700.0
2013-08-08 10:35:00,110.4,110.6,110.22,110.56,77000.0,79.4228,79.5667,79.2933,79.5379,77000.0
2013-08-08 10:40:00,110.57,111.13,110.5,111.13,79700.0,79.5451,79.948,79.4947,79.948,79700.0
2013-08-08 10:45:00,111.09,111.35,110.85,111.28,76300.0,79.9192,80.1062,79.7465,80.0559,76300.0
2013-08-08 10:50:00,111.16,111.17,110.85,111.09,40500.0,79.9696,79.9768,79.7465,79.9192,40500.0
2013-08-08 10:55:00,111.06,111.6,111.01,111.53,51600.0,79.8976,80.2861,79.8616,80.2357,51600.0
2013-08-08 11:00:00,111.49,111.65,111.3,111.65,92600.0,80.207,80.3221,80.0703,80.3221,92600.0
2013-08-08 11:05:00,111.66,111.82,111.32,111.34,102800.0,80.3293,80.4444,80.0847,80.0991,102800.0
2013-08-08 11:10:00,111.33,111.33,111.0,111.07,29000.0,80.0919,80.0919,79.8545,79.9048,29000.0
2013-08-08 11:15:00,111.03,111.04,110.74,110.74,36700.0,79.876,79.8832,79.6674,79.6674,36700.0
2013-08-08 11:20:00,110.74,110.99,110.74,110.88,23500.0,79.6674,79.8473,79.6674,79.7681,23500.0
2013-08-08 11:25:00,110.88,111.0,110.76,111.0,22500.0,79.7681,79.8545,79.6818,79.8545,22500.0
2013-08-08 11:30:00,111.02,111.04,110.8,110.97,34600.0,79.8688,79.8832,79.7106,79.8329,34600.0
2013-08-08 11:35:00,110.99,110.99,110.78,110.94,29600.0,79.8473,79.8473,79.6962,79.8113,29600.0
2013-08-08 11:40:00,110.93,110.96,110.54,110.55,31700.0,79.8041,79.8257,79.5235,79.5307,31700.0
2013-08-08 11:45:00,110.55,110.64,110.39,110.53,23100.0,79.5307,79.5955,79.4156,79.5163,23100.0
2013-08-08 11:50:00,110.52,110.55,110.34,110.39,18800.0,79.5091,79.5307,79.3796,79.4156,18800.0
2013-08-08 11:55:00,110.38,110.68,110.38,110.59,34200.0,79.4084,79.6242,79.4084,79.5595,34200.0
2013-08-08 12:00:00,110.59,110.67,110.46,110.46,31300.0,79.5595,79.617,79.466,79.466,31300.0
2013-08-08 12:05:00,110.46,110.54,110.29,110.43,32800.0,79.466,79.5235,79.3437,79.4444,32800.0
2013-08-08 12:10:00,110.4,110.41,110.16,110.21,37600.0,79.4228,79.43,79.2502,79.2861,37600.0
2013-08-08 12:15:00,110.26,110.5,110.2,110.23,29500.0,79.3221,79.4947,79.2789,79.3005,29500.0
2013-08-08 12:20:00,110.25,110.35,110.09,110.23,41100.0,79.3149,79.3868,79.1998,79.3005,41100.0
2013-08-08 12:25:00,110.23,110.48,110.08,110.42,92000.0,79.3005,79.4804,79.1926,79.4372,92000.0
2013-08-08 12:30:00,110.43,110.75,110.42,110.69,61400.0,79.4444,79.6746,79.4372,79.6314,61400.0
2013-08-08 12:35:00,110.63,110.8,110.63,110.76,28100.0,79.5883,79.7106,79.5883,79.6818,28100.0
2013-08-08 12:40:00,110.76,111.01,110.76,110.95,34900.0,79.6818,79.8616,79.6818,79.8185,34900.0
2013-08-08 12:45:00,110.98,110.98,110.62,110.62,21000.0,79.8401,79.8401,79.5811,79.5811,21000.0
2013-08-08 12:50:00,110.62,110.72,110.58,110.62,27500.0,79.5811,79.653,79.5523,79.5811,27500.0
2013-08-08 12:55:00,110.6,110.62,110.38,110.4,119000.0,79.5667,79.5811,79.4084,79.4228,119000.0
2013-08-08 13:00:00,110.41,110.48,110.34,110.35,26600.0,79.43,79.4804,79.3796,79.3868,26600.0
2013-08-08 13:05:00,110.36,110.4,110.31,110.34,41800.0,79.394,79.4228,79.3581,79.3796,41800.0
2013-08-08 13:10:00,110.34,110.47,110.3,110.43,67900.0,79.3796,79.4732,79.3509,79.4444,67900.0
2013-08-08 13:15:00,110.47,110.49,110.28,110.49,25700.0,79.4732,79.4876,79.3365,79.4876,25700.0
2013-08-08 13:20:00,110.51,110.56,110.37,110.51,22200.0,79.5019,79.5379,79.4012,79.5019,22200.0
2013-08-08 13:25:00,110.51,110.51,110.2,110.23,38500.0,79.5019,79.5019,79.2789,79.3005,38500.0
2013-08-08 13:30:00,110.22,110.26,110.05,110.12,25500.0,79.2933,79.3221,79.171,79.2214,25500.0
2013-08-08 13:35:00,110.07,110.17,109.89,110.08,44000.0,79.1854,79.2573,79.0559,79.1926,44000.0
2013-08-08 13:40:00,110.05,110.1,109.91,109.97,44400.0,79.171,79.207,79.0703,79.1135,44400.0
2013-08-08 13:45:00,109.98,110.02,109.81,109.97,39100.0,79.1207,79.1494,78.9984,79.1135,39100.0
2013-08-08 13:50:00,109.93,110.03,109.72,110.02,47100.0,79.0847,79.1566,78.9336,79.1494,47100.0
2013-08-08 13:55:00,110.02,110.08,109.8,109.86,52300.0,79.1494,79.1926,78.9912,79.0343,52300.0
2013-08-08 14:00:00,109.89,109.99,109.78,109.88,35600.0,79.0559,79.1279,78.9768,79.0487,35600.0
2013-08-08 14:05:00,109.88,110.01,109.81,109.86,33500.0,79.0487,79.1422,78.9984,79.0343,33500.0
2013-08-08 14:10:00,109.84,109.85,109.59,109.8,37400.0,79.0199,79.0271,78.8401,78.9912,37400.0
2013-08-08 14:15:00,109.81,109.92,109.6,109.6,26100.0,78.9984,79.0775,78.8473,78.8473,26100.0
2013-08-08 14:20:00,109.59,109.66,109.48,109.61,31600.0,78.8401,78.8904,78.761,78.8545,31600.0
2013-08-08 14:25:00,109.6,109.66,109.44,109.64,29900.0,78.8473,78.8904,78.7322,78.8761,29900.0
2013-08-08 14:30:00,109.64,109.66,109.45,109.55,38400.0,78.8761,78.8904,78.7394,78.8113,38400.0
2013-08-08 14:35:00,109.56,109.59,109.35,109.53,30800.0,78.8185,78.8401,78.6674,78.7969,30800.0
2013-08-08 14:40:00,109.54,109.66,109.37,109.63,54000.0,78.8041,78.8904,78.6818,78.8689,54000.0
2013-08-08 14:45:00,109.61,109.86,109.61,109.86,53700.0,78.8545,79.0343,78.8545,79.0343,53700.0
2013-08-08 14:50:00,109.84,109.91,109.75,109.75,53200.0,79.0199,79.0703,78.9552,78.9552,53200.0
2013-08-08 14:55:00,109.75,109.93,109.73,109.92,50600.0,78.9552,79.0847,78.9408,79.0775,50600.0
2013-08-08 15:00:00,109.93,109.97,109.86,109.95,73700.0,79.0847,79.1135,79.0343,79.0991,73700.0
2013-08-08 15:05:00,109.97,110.11,109.88,110.1,48000.0,79.1135,79.2142,79.0487,79.207,48000.0
2013-08-08 15:10:00,110.08,110.1,109.96,110.1,40800.0,79.1926,79.207,79.1063,79.207,40800.0
2013-08-08 15:15:00,110.1,110.22,110.01,110.02,40700.0,79.207,79.2933,79.1422,79.1494,40700.0
2013-08-08 15:20:00,110.0,110.18,110.0,110.17,30500.0,79.135,79.2645,79.135,79.2573,30500.0
2013-08-08 15:25:00,110.18,110.24,110.1,110.24,38700.0,79.2645,79.3077,79.207,79.3077,38700.0
2013-08-08 15:30:00,110.25,110.36,110.2,110.34,45500.0,79.3149,79.394,79.2789,79.3796,45500.0
2013-08-08 15:35:00,110.36,110.38,110.23,110.38,38000.0,79.394,79.4084,79.3005,79.4084,38000.0
2013-08-08 15:40:00,110.38,110.53,110.36,110.37,70700.0,79.4084,79.5163,79.394,79.4012,70700.0
2013-08-08 15:45:00,110.36,110.37,110.24,110.28,76600.0,79.394,79.4012,79.3077,79.3365,76600.0
2013-08-08 15:50:00,110.29,110.31,110.23,110.27,140700.0,79.3437,79.3581,79.3005,79.3293,140700.0
2013-08-08 15:55:00,110.28,110.45,110.24,110.37,238600.0,79.3365,79.4588,79.3077,79.4012,238600.0
2013-08-09 09:30:00,108.93,109.37,108.49,109.08,170300.0,78.3653,78.6818,78.0487,78.4732,170300.0
2013-08-09 09:35:00,109.07,109.35,109.0,109.22,28400.0,78.466,78.6674,78.4156,78.5739,28400.0
2013-08-09 09:40:00,109.25,110.1,109.23,109.87,88500.0,78.5955,79.207,78.5811,79.0415,88500.0
2013-08-09 09:45:00,109.83,110.2,109.72,110.2,50000.0,79.0127,79.2789,78.9336,79.2789,50000.0
2013-08-09 09:50:00,110.17,110.59,110.17,110.44,45000.0,79.2573,79.5595,79.2573,79.4516,45000.0
2013-08-09 09:55:00,110.44,111.21,110.4,111.07,55000.0,79.4516,80.0055,79.4228,79.9048,55000.0
2013-08-09 10:00:00,111.14,111.38,110.96,111.15,37000.0,79.9552,80.1278,79.8257,79.9624,37000.0
2013-08-09 10:05:00,111.17,111.25,110.76,111.04,66100.0,79.9768,80.0343,79.6818,79.8832,66100.0
2013-08-09 10:10:00,111.03,111.03,110.63,110.73,53000.0,79.876,79.876,79.5883,79.6602,53000.0
2013-08-09 10:15:00,110.78,110.79,110.39,110.66,82300.0,79.6962,79.7034,79.4156,79.6099,82300.0
2013-08-09 10:20:00,110.63,110.7,110.44,110.53,70800.0,79.5883,79.6386,79.4516,79.5163,70800.0
2013-08-09 10:25:00,110.56,110.62,110.42,110.51,30500.0,79.5379,79.5811,79.4372,79.5019,30500.0
2013-08-09 10:30:00,110.56,110.58,110.48,110.55,27000.0,79.5379,79.5523,79.4804,79.5307,27000.0
2013-08-09 10:35:00,110.52,110.57,110.42,110.47,26100.0,79.5091,79.5451,79.4372,79.4732,26100.0
2013-08-09 10:40:00,110.47,110.77,110.38,110.77,36200.0,79.4732,79.689,79.4084,79.689,36200.0
2013-08-09 10:45:00,110.76,110.91,110.69,110.78,33700.0,79.6818,79.7897,79.6314,79.6962,33700.0
2013-08-09 10:50:00,110.75,110.84,110.37,110.4,35100.0,79.6746,79.7393,79.4012,79.4228,35100.0
2013-08-09 10:55:00,110.37,110.37,109.83,109.97,95300.0,79.4012,79.4012,79.0127,79.1135,95300.0
2013-08-09 11:00:00,109.97,109.99,109.72,109.73,30800.0,79.1135,79.1279,78.9336,78.9408,30800.0
2013-08-09 11:05:00,109.72,109.72,109.4,109.56,45200.0,78.9336,78.9336,78.7034,78.8185,45200.0
2013-08-09 11:10:00,109.55,109.69,109.49,109.62,28600.0,78.8113,78.912,78.7681,78.8617,28600.0
2013-08-09 11:15:00,109.6,109.66,109.21,109.31,41700.0,78.8473,78.8904,78.5667,78.6387,41700.0
2013-08-09 11:20:00,109.24,109.29,108.92,108.97,42400.0,78.5883,78.6243,78.3581,78.3941,42400.0
2013-08-09 11:25:00,108.98,109.07,108.8,108.8,39200.0,78.4012,78.466,78.2718,78.2718,39200.0
2013-08-09 11:30:00,108.84,108.85,108.62,108.66,58900.0,78.3005,78.3077,78.1423,78.171,58900.0
2013-08-09 11:35:00,108.66,108.75,108.39,108.48,42100.0,78.171,78.2358,77.9768,78.0415,42100.0
2013-08-09 11:40:00,108.47,108.6,108.36,108.56,36800.0,78.0343,78.1279,77.9552,78.0991,36800.0
2013-08-09 11:45:00,108.54,109.05,108.54,109.02,63700.0,78.0847,78.4516,78.0847,78.43,63700.0
2013-08-09 11:50:00,109.07,109.1,108.97,109.02,28500.0,78.466,78.4876,78.3941,78.43,28500.0
2013-08-09 11:55:00,109.02,109.1,108.97,108.98,36200.0,78.43,78.4876,78.3941,78.4012,36200.0
2013-08-09 12:00:00,108.99,109.06,108.98,109.01,30300.0,78.4084,78.4588,78.4012,78.4228,30300.0
2013-08-09 12:05:00,109.01,109.04,108.83,108.94,39000.0,78.4228,78.4444,78.2933,78.3725,39000.0
2013-08-09 12:10:00,108.97,109.24,108.97,109.21,13600.0,78.3941,78.5883,78.3941,78.5667,13600.0
2013-08-09 12:15:00,109.21,109.23,109.05,109.09,24700.0,78.5667,78.5811,78.4516,78.4804,24700.0
2013-08-09 12:20:00,109.07,109.22,109.0,109.0,27400.0,78.466,78.5739,78.4156,78.4156,27400.0
2013-08-09 12:25:00,109.0,109.33,109.0,109.28,14400.0,78.4156,78.653,78.4156,78.6171,14400.0
2013-08-09 12:30:00,109.3,109.51,109.28,109.5,32300.0,78.6315,78.7825,78.6171,78.7753,32300.0
2013-08-09 12:35:00,109.48,109.77,109.43,109.74,24800.0,78.761,78.9696,78.725,78.948,24800.0
2013-08-09 12:40:00,109.79,109.85,109.76,109.79,11200.0,78.984,79.0271,78.9624,78.984,11200.0
2013-08-09 12:45:00,109.78,109.8,109.56,109.67,14000.0,78.9768,78.9912,78.8185,78.8976,14000.0
2013-08-09 12:50:00,109.66,109.71,109.55,109.55,10200.0,78.8904,78.9264,78.8113,78.8113,10200.0
2013-08-09 12:55:00,109.56,109.69,109.56,109.69,10600.0,78.8185,78.912,78.8185,78.912,10600.0
2013-08-09 13:00:00,109.68,109.69,109.62,109.65,18500.0,78.9048,78.912,78.8617,78.8833,18500.0
2013-08-09 13:05:00,109.65,109.76,109.63,109.76,15700.0,78.8833,78.9624,78.8689,78.9624,15700.0
2013-08-09 13:10:00,109.78,109.88,109.71,109.76,11300.0,78.9768,79.0487,78.9264,78.9624,11300.0
2013-08-09 13:15:00,109.76,109.84,109.75,109.8,8000.0,78.9624,79.0199,78.9552,78.9912,8000.0
2013-08-09 13:20:00,109.81,109.98,109.79,109.85,10200.0,78.9984,79.1207,78.984,79.0271,10200.0
2013-08-09 13:25:00,109.83,109.98,109.81,109.97,11800.0,79.0127,79.1207,78.9984,79.1135,11800.0
2013-08-09 13:30:00,109.97,110.07,109.97,110.02,13000.0,79.1135,79.1854,79.1135,79.1494,13000.0
2013-08-09 13:35:00,110.02,110.02,109.94,109.95,9200.0,79.1494,79.1494,79.0919,79.0991,9200.0
2013-08-09 13:40:00,109.98,109.99,109.88,109.88,20400.0,79.1207,79.1279,79.0487,79.0487,20400.0
2013-08-09 13:45:00,109.91,109.93,109.81,109.84,27200.0,79.0703,79.0847,78.9984,79.0199,27200.0
2013-08-09 13:50:00,109.84,109.85,109.74,109.76,27000.0,79.0199,79.0271,78.948,78.9624,27000.0
2013-08-09 13:55:00,109.79,109.82,109.73,109.75,21000.0,78.984,79.0056,78.9408,78.9552,21000.0
2013-08-09 14:00:00,109.76,109.78,109.7,109.72,18700.0,78.9624,78.9768,78.9192,78.9336,18700.0
2013-08-09 14:05:00,109.72,109.74,109.48,109.52,22200.0,78.9336,78.948,78.761,78.7897,22200.0
2013-08-09 14:10:00,109.53,109.54,109.45,109.54,14800.0,78.7969,78.8041,78.7394,78.8041,14800.0
2013-08-09 14:15:00,109.55,109.61,109.35,109.51,30400.0,78.8113,78.8545,78.6674,78.7825,30400.0
2013-08-09 14:20:00,109.5,109.6,109.41,109.6,18600.0,78.7753,78.8473,78.7106,78.8473,18600.0
2013-08-09 14:25:00,109.6,109.62,109.46,109.48,11500.0,78.8473,78.8617,78.7466,78.761,11500.0
2013-08-09 14:30:00,109.47,109.56,109.34,109.35,17000.0,78.7538,78.8185,78.6602,78.6674,17000.0
2013-08-09 14:35:00,109.36,109.39,109.26,109.31,22600.0,78.6746,78.6962,78.6027,78.6387,22600.0
2013-08-09 14:40:00,109.36,109.49,109.36,109.45,18300.0,78.6746,78.7681,78.6746,78.7394,18300.0
2013-08-09 14:45:00,109.46,109.6,109.44,109.57,13800.0,78.7466,78.8473,78.7322,78.8257,13800.0
2013-08-09 14:50:00,109.56,109.66,109.51,109.61,22200.0,78.8185,78.8904,78.7825,78.8545,22200.0
2013-08-09 14:55:00,109.61,109.61,109.49,109.57,10900.0,78.8545,78.8545,78.7681,78.8257,10900.0
2013-08-09 15:00:00,109.57,109.65,109.56,109.61,19100.0,78.8257,78.8833,78.8185,78.8545,19100.0
2013-08-09 15:05:00,109.62,109.63,109.54,109.54,11500.0,78.8617,78.8689,78.8041,78.8041,11500.0
2013-08-09 15:10:00,109.56,109.59,109.47,109.51,30200.0,78.8185,78.8401,78.7538,78.7825,30200.0
2013-08-09 15:15:00,109.5,109.53,109.4,109.4,11300.0,78.7753,78.7969,78.7034,78.7034,11300.0
2013-08-09 15:20:00,109.4,109.57,109.39,109.51,19000.0,78.7034,78.8257,78.6962,78.7825,19000.0
2013-08-09 15:25:00,109.55,109.61,109.45,109.52,16600.0,78.8113,78.8545,78.7394,78.7897,16600.0
2013-08-09 15:30:00,109.53,109.56,109.42,109.49,28800.0,78.7969,78.8185,78.7178,78.7681,28800.0
2013-08-09 15:35:00,109.5,109.63,109.47,109.59,22900.0,78.7753,78.8689,78.7538,78.8401,22900.0
2013-08-09 15:40:00,109.6,109.83,109.6,109.65,31500.0,78.8473,79.0127,78.8473,78.8833,31500.0
2013-08-09 15:45:00,109.61,109.73,109.48,109.54,28200.0,78.8545,78.9408,78.761,78.8041,28200.0
2013-08-09 15:50:00,109.54,109.63,109.39,109.39,91700.0,78.8041,78.8689,78.6962,78.6962,91700.0
2013-08-09 15:55:00,109.39,109.65,109.39,109.64,94100.0,78.6962,78.8833,78.6962,78.8761,94100.0
2013-08-12 09:30:00,108.77,109.0,108.7,108.93,55100.0,78.2502,78.4156,78.1998,78.3653,55100.0
2013-08-12 09:35:00,108.99,109.05,108.43,109.0,35900.0,78.4084,78.4516,78.0056,78.4156,35900.0
2013-08-12 09:40:00,108.98,109.11,108.84,109.06,19400.0,78.4012,78.4948,78.3005,78.4588,19400.0
2013-08-12 09:45:00,109.11,109.42,108.89,108.95,22900.0,78.4948,78.7178,78.3365,78.3797,22900.0
2013-08-12 09:50:00,109.0,109.11,108.52,108.52,35000.0,78.4156,78.4948,78.0703,78.0703,35000.0
2013-08-12 09:55:00,108.56,108.91,108.54,108.73,26200.0,78.0991,78.3509,78.0847,78.2214,26200.0
2013-08-12 10:00:00,108.84,109.03,108.56,108.76,37100.0,78.3005,78.4372,78.0991,78.243,37100.0
2013-08-12 10:05:00,108.68,108.97,108.59,108.9,18400.0,78.1854,78.3941,78.1207,78.3437,18400.0
2013-08-12 10:10:00,108.89,109.26,108.85,109.1,24400.0,78.3365,78.6027,78.3077,78.4876,24400.0
2013-08-12 10:15:00,109.15,109.34,109.0,109.05,16600.0,78.5235,78.6602,78.4156,78.4516,16600.0
2013-08-12 10:20:00,109.07,109.22,109.06,109.16,8300.0,78.466,78.5739,78.4588,78.5307,8300.0
2013-08-12 10:25:00,109.16,109.33,109.11,109.11,7800.0,78.5307,78.653,78.4948,78.4948,7800.0
2013-08-12 10:30:00,109.06,109.14,108.93,108.95,12900.0,78.4588,78.5164,78.3653,78.3797,12900.0
2013-08-12 10:35:00,108.91,109.03,108.8,108.83,24900.0,78.3509,78.4372,78.2718,78.2933,24900.0
2013-08-12 10:40:00,108.87,109.08,108.87,109.02,14300.0,78.3221,78.4732,78.3221,78.43,14300.0
2013-08-12 10:45:00,109.08,109.11,108.78,108.88,22200.0,78.4732,78.4948,78.2574,78.3293,22200.0
2013-08-12 10:50:00,108.86,108.98,108.86,108.9,23200.0,78.3149,78.4012,78.3149,78.3437,23200.0
2013-08-12 10:55:00,108.91,109.28,108.9,109.26,36300.0,78.3509,78.6171,78.3437,78.6027,36300.0
2013-08-12 11:00:00,109.23,109.35,109.07,109.12,8500.0,78.5811,78.6674,78.466,78.502,8500.0
2013-08-12 11:05:00,109.11,109.11,108.92,108.94,28100.0,78.4948,78.4948,78.3581,78.3725,28100.0
2013-08-12 11:10:00,108.93,108.96,108.83,108.93,17600.0,78.3653,78.3869,78.2933,78.3653,17600.0
2013-08-12 11:15:00,108.94,109.0,108.93,108.94,14000.0,78.3725,78.4156,78.3653,78.3725,14000.0
2013-08-12 11:20:00,108.9,109.04,108.86,108.88,10500.0,78.3437,78.4444,78.3149,78.3293,10500.0
2013-08-12 11:25:00,108.9,109.06,108.87,108.91,13900.0,78.3437,78.4588,78.3221,78.3509,13900.0
2013-08-12 11:30:00,108.91,109.01,108.91,108.93,14500.0,78.3509,78.4228,78.3509,78.3653,14500.0
2013-08-12 11:35:00,108.91,108.91,108.77,108.83,11000.0,78.3509,78.3509,78.2502,78.2933,11000.0
2013-08-12 11:40:00,108.77,108.84,108.65,108.7,9700.0,78.2502,78.3005,78.1638,78.1998,9700.0
2013-08-12 11:45:00,108.71,108.75,108.62,108.63,11300.0,78.207,78.2358,78.1423,78.1495,11300.0
2013-08-12 11:50:00,108.64,108.7,108.59,108.62,7000.0,78.1566,78.1998,78.1207,78.1423,7000.0
2013-08-12 11:55:00,108.64,108.72,108.59,108.69,8400.0,78.1566,78.2142,78.1207,78.1926,8400.0
2013-08-12 12:00:00,108.7,108.71,108.27,108.29,16700.0,78.1998,78.207,77.8905,77.9049,16700.0
2013-08-12 12:05:00,108.28,108.39,108.25,108.29,19300.0,77.8977,77.9768,77.8761,77.9049,19300.0
2013-08-12 12:10:00,108.29,108.3,108.22,108.28,32600.0,77.9049,77.912,77.8545,77.8977,32600.0
2013-08-12 12:15:00,108.27,108.55,108.27,108.5,21100.0,77.8905,78.0919,77.8905,78.0559,21100.0
2013-08-12 12:20:00,108.46,108.5,108.43,108.45,79800.0,78.0272,78.0559,78.0056,78.02,79800.0
2013-08-12 12:25:00,108.46,108.46,108.29,108.29,6400.0,78.0272,78.0272,77.9049,77.9049,6400.0
2013-08-12 12:30:00,108.28,108.37,108.19,108.37,10100.0,77.8977,77.9624,77.8329,77.9624,10100.0
2013-08-12 12:35:00,108.37,108.42,108.2,108.2,11600.0,77.9624,77.9984,77.8401,77.8401,11600.0
2013-08-12 12:40:00,108.2,108.38,108.15,108.34,14500.0,77.8401,77.9696,77.8041,77.9408,14500.0
2013-08-12 12:45:00,108.39,108.47,108.29,108.46,10800.0,77.9768,78.0343,77.9049,78.0272,10800.0
2013-08-12 12:50:00,108.46,108.55,108.44,108.45,14200.0,78.0272,78.0919,78.0128,78.02,14200.0
2013-08-12 12:55:00,108.48,108.49,108.37,108.38,16900.0,78.0415,78.0487,77.9624,77.9696,16900.0
2013-08-12 13:00:00,108.38,108.83,108.38,108.74,27800.0,77.9696,78.2933,77.9696,78.2286,27800.0
2013-08-12 13:05:00,108.77,108.78,108.65,108.7,7400.0,78.2502,78.2574,78.1638,78.1998,7400.0
2013-08-12 13:10:00,108.67,108.71,108.59,108.63,8000.0,78.1782,78.207,78.1207,78.1495,8000.0
2013-08-12 13:15:00,108.62,108.62,108.49,108.61,11900.0,78.1423,78.1423,78.0487,78.1351,11900.0
2013-08-12 13:20:00,108.59,108.61,108.49,108.53,9100.0,78.1207,78.1351,78.0487,78.0775,9100.0
2013-08-12 13:25:00,108.51,108.55,108.44,108.52,9200.0,78.0631,78.0919,78.0128,78.0703,9200.0
2013-08-12 13:30:00,108.52,108.66,108.5,108.65,5600.0,78.0703,78.171,78.0559,78.1638,5600.0
2013-08-12 13:35:00,108.66,108.74,108.62,108.65,7900.0,78.171,78.2286,78.1423,78.1638,7900.0
2013-08-12 13:40:00,108.69,108.8,108.69,108.8,5600.0,78.1926,78.2718,78.1926,78.2718,5600.0
2013-08-12 13:45:00,108.8,108.8,108.62,108.66,11400.0,78.2718,78.2718,78.1423,78.171,11400.0
2013-08-12 13:50:00,108.64,108.75,108.55,108.73,12600.0,78.1566,78.2358,78.0919,78.2214,12600.0
2013-08-12 13:55:00,108.7,108.72,108.47,108.53,8900.0,78.1998,78.2142,78.0343,78.0775,8900.0
2013-08-12 14:00:00,108.51,108.7,108.51,108.63,14800.0,78.0631,78.1998,78.0631,78.1495,14800.0
2013-08-12 14:05:00,108.63,108.63,108.49,108.55,11400.0,78.1495,78.1495,78.0487,78.0919,11400.0
2013-08-12 14:10:00,108.54,108.55,108.49,108.52,8400.0,78.0847,78.0919,78.0487,78.0703,8400.0
2013-08-12 14:15:00,108.52,108.59,108.5,108.55,10200.0,78.0703,78.1207,78.0559,78.0919,10200.0
2013-08-12 14:20:00,108.52,108.55,108.51,108.52,6100.0,78.0703,78.0919,78.0631,78.0703,6100.0
2013-08-12 14:25:00,108.53,108.56,108.48,108.55,11300.0,78.0775,78.0991,78.0415,78.0919,11300.0
2013-08-12 14:30:00,108.57,108.58,108.4,108.4,16000.0,78.1063,78.1135,77.984,77.984,16000.0
2013-08-12 14:35:00,108.4,108.47,108.34,108.46,16400.0,77.984,78.0343,77.9408,78.0272,16400.0
2013-08-12 14:40:00,108.46,108.48,108.36,108.4,20000.0,78.0272,78.0415,77.9552,77.984,20000.0
2013-08-12 14:45:00,108.41,108.51,108.36,108.51,10300.0,77.9912,78.0631,77.9552,78.0631,10300.0
2013-08-12 14:50:00,108.5,108.51,108.42,108.47,9700.0,78.0559,78.0631,77.9984,78.0343,9700.0
2013-08-12 14:55:00,108.48,108.54,108.4,108.47,65300.0,78.0415,78.0847,77.984,78.0343,65300.0
2013-08-12 15:00:00,108.51,108.58,108.47,108.54,13800.0,78.0631,78.1135,78.0343,78.0847,13800.0
2013-08-12 15:05:00,108.55,108.56,108.49,108.5,23900.0,78.0919,78.0991,78.0487,78.0559,23900.0
2013-08-12 15:10:00,108.51,108.55,108.41,108.46,42400.0,78.0631,78.0919,77.9912,78.0272,42400.0
2013-08-12 15:15:00,108.48,108.5,108.42,108.44,9200.0,78.0415,78.0559,77.9984,78.0128,9200.0
2013-08-12 15:20:00,108.45,108.55,108.43,108.51,27400.0,78.02,78.0919,78.0056,78.0631,27400.0
2013-08-12 15:25:00,108.51,108.54,108.43,108.43,16500.0,78.0631,78.0847,78.0056,78.0056,16500.0
2013-08-12 15:30:00,108.44,108.54,108.44,108.49,20300.0,78.0128,78.0847,78.0128,78.0487,20300.0
2013-08-12 15:35:00,108.51,108.57,108.46,108.48,28000.0,78.0631,78.1063,78.0272,78.0415,28000.0
2013-08-12 15:40:00,108.5,108.51,108.44,108.44,30100.0,78.0559,78.0631,78.0128,78.0128,30100.0
2013-08-12 15:45:00,108.44,108.55,108.4,108.41,45600.0,78.0128,78.0919,77.984,77.9912,45600.0
2013-08-12 15:50:00,108.41,108.41,108.34,108.36,78200.0,77.9912,77.9912,77.9408,77.9552,78200.0
2013-08-12 15:55:00,108.36,108.4,108.16,108.19,165100.0,77.9552,77.984,77.8113,77.8329,165100.0
2013-08-13 09:30:00,108.63,108.75,108.33,108.56,59600.0,78.1495,78.2358,77.9336,78.0991,59600.0
2013-08-13 09:35:00,108.61,108.8,108.4,108.63,82400.0,78.1351,78.2718,77.984,78.1495,82400.0
2013-08-13 09:40:00,108.59,108.81,108.48,108.52,30300.0,78.1207,78.2789,78.0415,78.0703,30300.0
2013-08-13 09:45:00,108.65,108.75,108.42,108.52,40800.0,78.1638,78.2358,77.9984,78.0703,40800.0
2013-08-13 09:50:00,108.56,108.71,108.45,108.67,16100.0,78.0991,78.207,78.02,78.1782,16100.0
2013-08-13 09:55:00,108.68,108.7,108.35,108.52,24100.0,78.1854,78.1998,77.948,78.0703,24100.0
2013-08-13 10:00:00,108.55,108.58,107.78,107.78,58900.0,78.0919,78.1135,77.538,77.538,58900.0
2013-08-13 10:05:00,107.76,107.81,107.53,107.8,44100.0,77.5236,77.5595,77.3581,77.5523,44100.0
2013-08-13 10:10:00,107.83,107.86,107.57,107.58,56000.0,77.5739,77.5955,77.3869,77.3941,56000.0
2013-08-13 10:15:00,107.68,107.68,107.27,107.39,27400.0,77.466,77.466,77.1711,77.2574,27400.0
2013-08-13 10:20:00,107.32,107.77,107.26,107.73,31300.0,77.207,77.5308,77.1639,77.502,31300.0
2013-08-13 10:25:00,107.74,107.91,107.59,107.88,19800.0,77.5092,77.6315,77.4013,77.6099,19800.0
2013-08-13 10:30:00,107.84,107.99,107.8,107.88,33800.0,77.5811,77.689,77.5523,77.6099,33800.0
2013-08-13 10:35:00,107.88,107.94,107.76,107.94,29900.0,77.6099,77.6531,77.5236,77.6531,29900.0
2013-08-13 10:40:00,108.0,108.15,107.66,107.66,29800.0,77.6962,77.8041,77.4516,77.4516,29800.0
2013-08-13 10:45:00,107.7,107.93,107.62,107.79,26400.0,77.4804,77.6459,77.4229,77.5452,26400.0
2013-08-13 10:50:00,107.81,107.85,107.26,107.27,29100.0,77.5595,77.5883,77.1639,77.1711,29100.0
2013-08-13 10:55:00,107.3,107.69,107.26,107.69,48700.0,77.1926,77.4732,77.1639,77.4732,48700.0
2013-08-13 11:00:00,107.68,107.81,107.61,107.74,22300.0,77.466,77.5595,77.4157,77.5092,22300.0
2013-08-13 11:05:00,107.79,107.83,107.47,107.47,17900.0,77.5452,77.5739,77.3149,77.3149,17900.0
2013-08-13 11:10:00,107.5,107.58,107.43,107.43,9400.0,77.3365,77.3941,77.2862,77.2862,9400.0
2013-08-13 11:15:00,107.41,107.47,107.35,107.43,14200.0,77.2718,77.3149,77.2286,77.2862,14200.0
2013-08-13 11:20:00,107.43,107.65,107.43,107.56,14800.0,77.2862,77.4444,77.2862,77.3797,14800.0
2013-08-13 11:25:00,107.55,107.63,107.3,107.31,27600.0,77.3725,77.43,77.1926,77.1998,27600.0
2013-08-13 11:30:00,107.32,107.93,107.22,107.74,66400.0,77.207,77.6459,77.1351,77.5092,66400.0
2013-08-13 11:35:00,107.77,107.78,107.51,107.54,33700.0,77.5308,77.538,77.3437,77.3653,33700.0
2013-08-13 11:40:00,107.55,107.59,107.42,107.44,11900.0,77.3725,77.4013,77.279,77.2934,11900.0
2013-08-13 11:45:00,107.46,107.57,107.44,107.55,11300.0,77.3077,77.3869,77.2934,77.3725,11300.0
2013-08-13 11:50:00,107.52,107.59,107.43,107.43,9300.0,77.3509,77.4013,77.2862,77.2862,9300.0
2013-08-13 11:55:00,107.42,107.5,107.39,107.5,11900.0,77.279,77.3365,77.2574,77.3365,11900.0
2013-08-13 12:00:00,107.51,107.56,107.4,107.47,15100.0,77.3437,77.3797,77.2646,77.3149,15100.0
2013-08-13 12:05:00,107.45,107.45,107.2,107.2,17000.0,77.3006,77.3006,77.1207,77.1207,17000.0
2013-08-13 12:10:00,107.19,107.27,107.04,107.11,25400.0,77.1135,77.1711,77.0056,77.056,25400.0
2013-08-13 12:15:00,107.08,107.32,107.03,107.28,20400.0,77.0344,77.207,76.9984,77.1783,20400.0
2013-08-13 12:20:00,107.25,107.33,107.11,107.15,29400.0,77.1567,77.2142,77.056,77.0847,29400.0
2013-08-13 12:25:00,107.2,107.41,107.2,107.38,24600.0,77.1207,77.2718,77.1207,77.2502,24600.0
2013-08-13 12:30:00,107.43,107.68,107.43,107.66,26000.0,77.2862,77.466,77.2862,77.4516,26000.0
2013-08-13 12:35:00,107.66,107.79,107.65,107.73,6600.0,77.4516,77.5452,77.4444,77.502,6600.0
2013-08-13 12:40:00,107.75,107.87,107.71,107.75,14500.0,77.5164,77.6027,77.4876,77.5164,14500.0
2013-08-13 12:45:00,107.84,108.67,107.81,108.63,169100.0,77.5811,78.1782,77.5595,78.1495,169100.0
2013-08-13 12:50:00,108.63,108.92,108.34,108.6,99900.0,78.1495,78.3581,77.9408,78.1279,99900.0
2013-08-13 12:55:00,108.58,108.58,108.0,108.18,33500.0,78.1135,78.1135,77.6962,77.8257,33500.0
2013-08-13 13:00:00,108.2,108.39,108.17,108.31,9800.0,77.8401,77.9768,77.8185,77.9192,9800.0
2013-08-13 13:05:00,108.35,108.45,108.23,108.42,8000.0,77.948,78.02,77.8617,77.9984,8000.0
2013-08-13 13:10:00,108.43,108.68,108.36,108.65,16100.0,78.0056,78.1854,77.9552,78.1638,16100.0
2013-08-13 13:15:00,108.63,108.7,108.6,108.7,10000.0,78.1495,78.1998,78.1279,78.1998,10000.0
2013-08-13 13:20:00,108.71,108.9,108.71,108.73,25800.0,78.207,78.3437,78.207,78.2214,25800.0
2013-08-13 13:25:00,108.75,108.92,108.7,108.77,18200.0,78.2358,78.3581,78.1998,78.2502,18200.0
2013-08-13 13:30:00,108.77,108.77,108.45,108.47,39400.0,78.2502,78.2502,78.02,78.0343,39400.0
2013-08-13 13:35:00,108.48,108.64,108.46,108.58,9000.0,78.0415,78.1566,78.0272,78.1135,9000.0
2013-08-13 13:40:00,108.57,108.57,108.45,108.51,6600.0,78.1063,78.1063,78.02,78.0631,6600.0
2013-08-13 13:45:00,108.47,108.6,108.45,108.58,9300.0,78.0343,78.1279,78.02,78.1135,9300.0
2013-08-13 13:50:00,108.57,108.62,108.5,108.52,7000.0,78.1063,78.1423,78.0559,78.0703,7000.0
2013-08-13 13:55:00,108.51,108.55,108.35,108.45,25600.0,78.0631,78.0919,77.948,78.02,25600.0
2013-08-13 14:00:00,108.48,108.57,108.39,108.47,6000.0,78.0415,78.1063,77.9768,78.0343,6000.0
2013-08-13 14:05:00,108.45,108.56,108.41,108.51,6000.0,78.02,78.0991,77.9912,78.0631,6000.0
2013-08-13 14:10:00,108.51,108.54,108.47,108.5,34200.0,78.0631,78.0847,78.0343,78.0559,34200.0
2013-08-13 14:15:00,108.5,108.56,108.5,108.53,6300.0,78.0559,78.0991,78.0559,78.0775,6300.0
2013-08-13 14:20:00,108.52,108.6,108.5,108.58,14400.0,78.0703,78.1279,78.0559,78.1135,14400.0
2013-08-13 14:25:00,108.58,108.58,108.49,108.55,18700.0,78.1135,78.1135,78.0487,78.0919,18700.0
2013-08-13 14:30:00,108.55,108.55,108.31,108.33,21000.0,78.0919,78.0919,77.9192,77.9336,21000.0
2013-08-13 14:35:00,108.33,108.39,108.21,108.22,21700.0,77.9336,77.9768,77.8473,77.8545,21700.0
2013-08-13 14:40:00,108.2,108.31,108.17,108.23,22800.0,77.8401,77.9192,77.8185,77.8617,22800.0
2013-08-13 14:45:00,108.22,108.26,108.19,108.24,5500.0,77.8545,77.8833,77.8329,77.8689,5500.0
2013-08-13 14:50:00,108.23,108.23,108.07,108.13,12500.0,77.8617,77.8617,77.7466,77.7897,12500.0
2013-08-13 14:55:00,108.12,108.21,108.04,108.16,12100.0,77.7826,77.8473,77.725,77.8113,12100.0
2013-08-13 15:00:00,108.23,108.28,108.17,108.21,8500.0,77.8617,77.8977,77.8185,77.8473,8500.0
2013-08-13 15:05:00,108.2,108.75,108.1,108.16,156100.0,77.8401,78.2358,77.7682,77.8113,156100.0
2013-08-13 15:10:00,108.2,108.52,108.18,108.43,56800.0,77.8401,78.0703,77.8257,78.0056,56800.0
2013-08-13 15:15:00,108.4,108.53,108.34,108.49,38700.0,77.984,78.0775,77.9408,78.0487,38700.0
2013-08-13 15:20:00,108.47,108.55,108.43,108.5,12600.0,78.0343,78.0919,78.0056,78.0559,12600.0
2013-08-13 15:25:00,108.45,108.59,108.44,108.5,47600.0,78.02,78.1207,78.0128,78.0559,47600.0
2013-08-13 15:30:00,108.5,108.53,108.41,108.48,28600.0,78.0559,78.0775,77.9912,78.0415,28600.0
2013-08-13 15:35:00,108.45,108.45,108.05,108.07,67100.0,78.02,78.02,77.7322,77.7466,67100.0
2013-08-13 15:40:00,108.06,108.18,108.01,108.06,30800.0,77.7394,77.8257,77.7034,77.7394,30800.0
2013-08-13 15:45:00,108.06,108.08,107.97,108.02,34100.0,77.7394,77.7538,77.6746,77.7106,34100.0
2013-08-13 15:50:00,108.02,108.15,107.99,108.07,35700.0,77.7106,77.8041,77.689,77.7466,35700.0
2013-08-13 15:55:00,108.07,108.07,107.76,107.87,169000.0,77.7466,77.7466,77.5236,77.6027,169000.0
2013-08-14 09:30:00,107.08,107.49,106.79,106.8,66900.0,77.3739,77.6701,77.1643,77.1716,66900.0
2013-08-14 09:35:00,106.88,107.31,106.62,107.31,27200.0,77.2294,77.5401,77.0415,77.5401,27200.0
2013-08-14 09:40:00,107.31,107.38,106.97,107.36,32200.0,77.5401,77.5907,77.2944,77.5762,32200.0
2013-08-14 09:45:00,107.31,107.69,107.26,107.57,35500.0,77.5401,77.8147,77.504,77.728,35500.0
2013-08-14 09:50:00,107.59,108.12,107.57,108.1,34700.0,77.7424,78.1254,77.728,78.1109,34700.0
2013-08-14 09:55:00,108.1,108.22,107.98,108.05,40800.0,78.1109,78.1976,78.0242,78.0748,40800.0
2013-08-14 10:00:00,108.08,108.11,107.69,107.89,63600.0,78.0965,78.1181,77.8147,77.9592,63600.0
2013-08-14 10:05:00,107.86,107.95,107.42,107.56,31800.0,77.9375,78.0025,77.6196,77.7207,31800.0
2013-08-14 10:10:00,107.56,107.64,107.38,107.53,35400.0,77.7207,77.7785,77.5907,77.699,35400.0
2013-08-14 10:15:00,107.52,107.56,107.39,107.49,26200.0,77.6918,77.7207,77.5979,77.6701,26200.0
2013-08-14 10:20:00,107.49,107.75,107.33,107.72,36100.0,77.6701,77.858,77.5545,77.8363,36100.0
2013-08-14 10:25:00,107.72,107.76,107.45,107.48,30500.0,77.8363,77.8652,77.6412,77.6629,30500.0
2013-08-14 10:30:00,107.5,107.66,107.43,107.58,29400.0,77.6774,77.793,77.6268,77.7352,29400.0
2013-08-14 10:35:00,107.58,107.58,107.4,107.5,23100.0,77.7352,77.7352,77.6051,77.6774,23100.0
2013-08-14 10:40:00,107.47,107.6,107.32,107.57,33900.0,77.6557,77.7496,77.5473,77.728,33900.0
2013-08-14 10:45:00,107.55,107.61,107.03,107.32,36900.0,77.7135,77.7569,77.3378,77.5473,36900.0
2013-08-14 10:50:00,107.27,107.41,107.12,107.41,25100.0,77.5112,77.6123,77.4028,77.6123,25100.0
2013-08-14 10:55:00,107.38,107.45,107.31,107.45,19000.0,77.5907,77.6412,77.5401,77.6412,19000.0
2013-08-14 11:00:00,107.43,107.44,107.3,107.4,33800.0,77.6268,77.634,77.5329,77.6051,33800.0
2013-08-14 11:05:00,107.37,107.4,107.27,107.29,17800.0,77.5834,77.6051,77.5112,77.5256,17800.0
2013-08-14 11:10:00,107.29,107.34,107.19,107.25,23800.0,77.5256,77.5618,77.4534,77.4967,23800.0
2013-08-14 11:15:00,107.26,107.35,107.17,107.26,20700.0,77.504,77.569,77.4389,77.504,20700.0
2013-08-14 11:20:00,107.27,107.3,107.1,107.15,15400.0,77.5112,77.5329,77.3883,77.4245,15400.0
2013-08-14 11:25:00,107.11,107.31,107.1,107.25,26300.0,77.3956,77.5401,77.3883,77.4967,26300.0
2013-08-14 11:30:00,107.3,107.35,107.21,107.21,19600.0,77.5329,77.569,77.4678,77.4678,19600.0
2013-08-14 11:35:00,107.21,107.27,107.11,107.11,13700.0,77.4678,77.5112,77.3956,77.3956,13700.0
2013-08-14 11:40:00,107.11,107.16,106.94,107.02,16100.0,77.3956,77.4317,77.2727,77.3305,16100.0
2013-08-14 11:45:00,107.01,107.11,106.89,107.02,18800.0,77.3233,77.3956,77.2366,77.3305,18800.0
2013-08-14 11:50:00,107.02,107.11,106.87,106.9,11100.0,77.3305,77.3956,77.2221,77.2438,11100.0
2013-08-14 11:55:00,106.9,107.0,106.7,106.8,15600.0,77.2438,77.3161,77.0993,77.1716,15600.0
2013-08-14 12:00:00,106.79,107.02,106.72,106.94,29300.0,77.1643,77.3305,77.1138,77.2727,29300.0
2013-08-14 12:05:00,106.97,107.0,106.81,106.83,13500.0,77.2944,77.3161,77.1788,77.1932,13500.0
2013-08-14 12:10:00,106.84,106.89,106.72,106.85,12700.0,77.2005,77.2366,77.1138,77.2077,12700.0
2013-08-14 12:15:00,106.9,106.93,106.83,106.85,17000.0,77.2438,77.2655,77.1932,77.2077,17000.0
2013-08-14 12:20:00,106.85,106.94,106.77,106.94,19300.0,77.2077,77.2727,77.1499,77.2727,19300.0
2013-08-14 12:25:00,106.96,107.18,106.9,107.18,13900.0,77.2872,77.4461,77.2438,77.4461,13900.0
2013-08-14 12:30:00,107.19,107.19,107.07,107.11,12400.0,77.4534,77.4534,77.3667,77.3956,12400.0
2013-08-14 12:35:00,107.1,107.19,107.01,107.07,18900.0,77.3883,77.4534,77.3233,77.3667,18900.0
2013-08-14 12:40:00,107.04,107.15,107.04,107.09,24000.0,77.345,77.4245,77.345,77.3811,24000.0
2013-08-14 12:45:00,107.12,107.14,107.01,107.13,8200.0,77.4028,77.4172,77.3233,77.41,8200.0
2013-08-14 12:50:00,107.15,107.18,107.07,107.1,6200.0,77.4245,77.4461,77.3667,77.3883,6200.0
2013-08-14 12:55:00,107.09,107.15,107.07,107.13,8500.0,77.3811,77.4245,77.3667,77.41,8500.0
2013-08-14 13:00:00,107.13,107.21,107.08,107.2,6500.0,77.41,77.4678,77.3739,77.4606,6500.0
2013-08-14 13:05:00,107.2,107.29,107.2,107.24,9400.0,77.4606,77.5256,77.4606,77.4895,9400.0
2013-08-14 13:10:00,107.27,107.27,107.16,107.19,17600.0,77.5112,77.5112,77.4317,77.4534,17600.0
2013-08-14 13:15:00,107.18,107.35,107.18,107.31,16900.0,77.4461,77.569,77.4461,77.5401,16900.0
2013-08-14 13:20:00,107.3,107.37,107.25,107.3,23900.0,77.5329,77.5834,77.4967,77.5329,23900.0
2013-08-14 13:25:00,107.34,107.4,107.28,107.36,24200.0,77.5618,77.6051,77.5184,77.5762,24200.0
2013-08-14 13:30:00,107.35,107.35,107.07,107.13,16200.0,77.569,77.569,77.3667,77.41,16200.0
2013-08-14 13:35:00,107.17,107.28,107.15,107.26,14100.0,77.4389,77.5184,77.4245,77.504,14100.0
2013-08-14 13:40:00,107.24,107.35,107.2,107.35,20600.0,77.4895,77.569,77.4606,77.569,20600.0
2013-08-14 13:45:00,107.3,107.34,107.18,107.27,22800.0,77.5329,77.5618,77.4461,77.5112,22800.0
2013-08-14 13:50:00,107.25,107.37,107.2,107.21,20600.0,77.4967,77.5834,77.4606,77.4678,20600.0
2013-08-14 13:55:00,107.22,107.23,107.07,107.15,13900.0,77.475,77.4823,77.3667,77.4245,13900.0
2013-08-14 14:00:00,107.17,107.25,107.16,107.18,9500.0,77.4389,77.4967,77.4317,77.4461,9500.0
2013-08-14 14:05:00,107.12,107.18,107.02,107.18,11600.0,77.4028,77.4461,77.3305,77.4461,11600.0
2013-08-14 14:10:00,107.21,107.21,106.95,107.04,17600.0,77.4678,77.4678,77.28,77.345,17600.0
2013-08-14 14:15:00,107.06,107.16,106.94,106.96,12800.0,77.3594,77.4317,77.2727,77.2872,12800.0
2013-08-14 14:20:00,106.97,107.05,106.65,106.69,53800.0,77.2944,77.3522,77.0632,77.0921,53800.0
2013-08-14 14:25:00,106.7,106.77,106.67,106.68,12200.0,77.0993,77.1499,77.0776,77.0849,12200.0
2013-08-14 14:30:00,106.71,106.87,106.63,106.69,24700.0,77.1065,77.2221,77.0487,77.0921,24700.0
2013-08-14 14:35:00,106.69,106.78,106.62,106.77,10800.0,77.0921,77.1571,77.0415,77.1499,10800.0
2013-08-14 14:40:00,106.76,106.79,106.65,106.75,20100.0,77.1427,77.1643,77.0632,77.1354,20100.0
2013-08-14 14:45:00,106.76,106.82,106.65,106.67,16600.0,77.1427,77.186,77.0632,77.0776,16600.0
2013-08-14 14:50:00,106.65,106.72,106.62,106.63,17200.0,77.0632,77.1138,77.0415,77.0487,17200.0
2013-08-14 14:55:00,106.67,106.71,106.57,106.59,15500.0,77.0776,77.1065,77.0054,77.0198,15500.0
2013-08-14 15:00:00,106.59,106.68,106.52,106.53,29300.0,77.0198,77.0849,76.9692,76.9765,29300.0
2013-08-14 15:05:00,106.53,106.71,106.53,106.65,26600.0,76.9765,77.1065,76.9765,77.0632,26600.0
2013-08-14 15:10:00,106.64,106.8,106.64,106.78,17000.0,77.056,77.1716,77.056,77.1571,17000.0
2013-08-14 15:15:00,106.77,106.8,106.67,106.71,33700.0,77.1499,77.1716,77.0776,77.1065,33700.0
2013-08-14 15:20:00,106.73,106.76,106.67,106.71,22400.0,77.121,77.1427,77.0776,77.1065,22400.0
2013-08-14 15:25:00,106.7,106.77,106.63,106.73,20300.0,77.0993,77.1499,77.0487,77.121,20300.0
2013-08-14 15:30:00,106.74,106.76,106.55,106.56,32000.0,77.1282,77.1427,76.9909,76.9981,32000.0
2013-08-14 15:35:00,106.58,106.64,106.57,106.61,29600.0,77.0126,77.056,77.0054,77.0343,29600.0
2013-08-14 15:40:00,106.6,106.66,106.57,106.63,28100.0,77.027,77.0704,77.0054,77.0487,28100.0
2013-08-14 15:45:00,106.65,106.69,106.57,106.62,40500.0,77.0632,77.0921,77.0054,77.0415,40500.0
2013-08-14 15:50:00,106.64,106.78,106.64,106.71,80900.0,77.056,77.1571,77.056,77.1065,80900.0
2013-08-14 15:55:00,106.72,106.73,106.57,106.64,127100.0,77.1138,77.121,77.0054,77.056,127100.0
2013-08-15 09:30:00,105.94,107.54,105.84,107.0,103700.0,76.5501,77.7063,76.4779,77.3161,103700.0
2013-08-15 09:35:00,106.95,107.03,106.1,106.12,30300.0,77.28,77.3378,76.6658,76.6802,30300.0
2013-08-15 09:40:00,106.12,106.29,105.91,106.29,57400.0,76.6802,76.803,76.5285,76.803,57400.0
2013-08-15 09:45:00,106.24,106.25,105.72,105.72,46500.0,76.7669,76.7741,76.3912,76.3912,46500.0
2013-08-15 09:50:00,105.72,105.8,105.35,105.39,26100.0,76.3912,76.449,76.1238,76.1527,26100.0
2013-08-15 09:55:00,105.4,105.4,105.01,105.06,36200.0,76.16,76.16,75.8781,75.9143,36200.0
2013-08-15 10:00:00,105.05,105.47,105.05,105.4,49300.0,75.907,76.2105,75.907,76.16,49300.0
2013-08-15 10:05:00,105.44,105.44,104.7,104.96,52000.0,76.1889,76.1889,75.6541,75.842,52000.0
2013-08-15 10:10:00,104.94,105.0,104.59,104.87,58600.0,75.8276,75.8709,75.5747,75.777,58600.0
2013-08-15 10:15:00,104.85,105.43,104.82,105.42,52000.0,75.7625,76.1816,75.7409,76.1744,52000.0
2013-08-15 10:20:00,105.43,105.62,105.34,105.54,26200.0,76.1816,76.3189,76.1166,76.2611,26200.0
2013-08-15 10:25:00,105.5,105.83,105.48,105.8,42300.0,76.2322,76.4707,76.2178,76.449,42300.0
2013-08-15 10:30:00,105.78,106.1,105.62,105.97,54700.0,76.4345,76.6658,76.3189,76.5718,54700.0
2013-08-15 10:35:00,106.01,106.45,105.97,106.35,86500.0,76.6007,76.9187,76.5718,76.8464,86500.0
2013-08-15 10:40:00,106.34,106.37,106.0,106.25,55300.0,76.8392,76.8609,76.5935,76.7741,55300.0
2013-08-15 10:45:00,106.22,106.37,106.16,106.3,42600.0,76.7525,76.8609,76.7091,76.8103,42600.0
2013-08-15 10:50:00,106.3,106.42,106.23,106.34,62400.0,76.8103,76.897,76.7597,76.8392,62400.0
2013-08-15 10:55:00,106.3,106.55,106.22,106.55,68900.0,76.8103,76.9909,76.7525,76.9909,68900.0
2013-08-15 11:00:00,106.55,106.55,106.43,106.55,49900.0,76.9909,76.9909,76.9042,76.9909,49900.0
2013-08-15 11:05:00,106.56,106.65,106.45,106.58,32400.0,76.9981,77.0632,76.9187,77.0126,32400.0
2013-08-15 11:10:00,106.58,107.01,106.57,106.72,66600.0,77.0126,77.3233,77.0054,77.1138,66600.0
2013-08-15 11:15:00,106.74,107.05,106.74,107.05,23000.0,77.1282,77.3522,77.1282,77.3522,23000.0
2013-08-15 11:20:00,106.99,107.35,106.92,107.29,45500.0,77.3089,77.569,77.2583,77.5256,45500.0
2013-08-15 11:25:00,107.3,107.37,107.12,107.35,22200.0,77.5329,77.5834,77.4028,77.569,22200.0
2013-08-15 11:30:00,107.37,107.67,107.3,107.63,74700.0,77.5834,77.8002,77.5329,77.7713,74700.0
2013-08-15 11:35:00,107.61,108.06,107.61,108.02,93300.0,77.7569,78.082,77.7569,78.0531,93300.0
2013-08-15 11:40:00,108.02,108.03,107.79,107.98,38600.0,78.0531,78.0603,77.8869,78.0242,38600.0
2013-08-15 11:45:00,107.99,108.32,107.99,108.31,70300.0,78.0314,78.2699,78.0314,78.2627,70300.0
2013-08-15 11:50:00,108.31,108.4,108.18,108.36,100400.0,78.2627,78.3277,78.1687,78.2988,100400.0
2013-08-15 11:55:00,108.37,108.52,108.11,108.12,123200.0,78.306,78.4144,78.1181,78.1254,123200.0
2013-08-15 12:00:00,108.13,108.14,107.53,107.56,32000.0,78.1326,78.1398,77.699,77.7207,32000.0
2013-08-15 12:05:00,107.56,107.56,107.39,107.46,59000.0,77.7207,77.7207,77.5979,77.6485,59000.0
2013-08-15 12:10:00,107.47,107.63,107.44,107.63,17900.0,77.6557,77.7713,77.634,77.7713,17900.0
2013-08-15 12:15:00,107.62,107.66,107.49,107.63,15700.0,77.7641,77.793,77.6701,77.7713,15700.0
2013-08-15 12:20:00,107.63,107.77,107.45,107.45,13600.0,77.7713,77.8725,77.6412,77.6412,13600.0
2013-08-15 12:25:00,107.43,107.49,107.31,107.35,12200.0,77.6268,77.6701,77.5401,77.569,12200.0
2013-08-15 12:30:00,107.33,107.53,107.32,107.33,12400.0,77.5545,77.699,77.5473,77.5545,12400.0
2013-08-15 12:35:00,107.33,107.33,106.97,107.05,23000.0,77.5545,77.5545,77.2944,77.3522,23000.0
2013-08-15 12:40:00,107.04,107.07,106.82,106.85,20600.0,77.345,77.3667,77.186,77.2077,20600.0
2013-08-15 12:45:00,106.86,107.07,106.83,107.0,18800.0,77.2149,77.3667,77.1932,77.3161,18800.0
2013-08-15 12:50:00,107.0,107.08,106.99,107.08,9900.0,77.3161,77.3739,77.3089,77.3739,9900.0
2013-08-15 12:55:00,107.04,107.04,106.86,106.86,10500.0,77.345,77.345,77.2149,77.2149,10500.0
2013-08-15 13:00:00,106.82,106.93,106.76,106.79,16300.0,77.186,77.2655,77.1427,77.1643,16300.0
2013-08-15 13:05:00,106.76,106.79,106.6,106.67,11500.0,77.1427,77.1643,77.027,77.0776,11500.0
2013-08-15 13:10:00,106.68,106.68,106.26,106.43,25400.0,77.0849,77.0849,76.7814,76.9042,25400.0
2013-08-15 13:15:00,106.41,106.44,106.2,106.44,25200.0,76.8898,76.9114,76.738,76.9114,25200.0
2013-08-15 13:20:00,106.42,106.57,106.35,106.53,50200.0,76.897,77.0054,76.8464,76.9765,50200.0
2013-08-15 13:25:00,106.51,106.72,106.45,106.65,24400.0,76.962,77.1138,76.9187,77.0632,24400.0
2013-08-15 13:30:00,106.65,106.86,106.6,106.79,32800.0,77.0632,77.2149,77.027,77.1643,32800.0
2013-08-15 13:35:00,106.81,106.94,106.77,106.85,21200.0,77.1788,77.2727,77.1499,77.2077,21200.0
2013-08-15 13:40:00,106.85,106.86,106.68,106.77,14100.0,77.2077,77.2149,77.0849,77.1499,14100.0
2013-08-15 13:45:00,106.79,107.07,106.79,107.06,34400.0,77.1643,77.3667,77.1643,77.3594,34400.0
2013-08-15 13:50:00,107.08,107.08,106.83,106.83,12200.0,77.3739,77.3739,77.1932,77.1932,12200.0
2013-08-15 13:55:00,106.86,107.01,106.86,106.99,20700.0,77.2149,77.3233,77.2149,77.3089,20700.0
2013-08-15 14:00:00,106.98,106.99,106.66,106.76,25800.0,77.3016,77.3089,77.0704,77.1427,25800.0
2013-08-15 14:05:00,106.76,106.84,106.75,106.81,35000.0,77.1427,77.2005,77.1354,77.1788,35000.0
2013-08-15 14:10:00,106.81,106.92,106.41,106.41,40600.0,77.1788,77.2583,76.8898,76.8898,40600.0
2013-08-15 14:15:00,106.37,106.65,106.27,106.65,14600.0,76.8609,77.0632,76.7886,77.0632,14600.0
2013-08-15 14:20:00,106.61,106.68,106.49,106.63,14700.0,77.0343,77.0849,76.9476,77.0487,14700.0
2013-08-15 14:25:00,106.64,106.76,106.56,106.6,31000.0,77.056,77.1427,76.9981,77.027,31000.0
2013-08-15 14:30:00,106.61,106.84,106.61,106.78,18800.0,77.0343,77.2005,77.0343,77.1571,18800.0
2013-08-15 14:35:00,106.76,106.82,106.69,106.72,29700.0,77.1427,77.186,77.0921,77.1138,29700.0
2013-08-15 14:40:00,106.72,106.83,106.71,106.78,19400.0,77.1138,77.1932,77.1065,77.1571,19400.0
2013-08-15 14:45:00,106.77,106.86,106.69,106.7,20500.0,77.1499,77.2149,77.0921,77.0993,20500.0
2013-08-15 14:50:00,106.69,106.86,106.63,106.79,21500.0,77.0921,77.2149,77.0487,77.1643,21500.0
2013-08-15 14:55:00,106.78,106.79,106.49,106.49,28800.0,77.1571,77.1643,76.9476,76.9476,28800.0
2013-08-15 15:00:00,106.48,106.56,106.33,106.4,20600.0,76.9403,76.9981,76.832,76.8825,20600.0
2013-08-15 15:05:00,106.39,106.46,106.35,106.42,28000.0,76.8753,76.9259,76.8464,76.897,28000.0
2013-08-15 15:10:00,106.42,106.42,106.18,106.29,29300.0,76.897,76.897,76.7236,76.803,29300.0
2013-08-15 15:15:00,106.28,106.29,106.05,106.06,30200.0,76.7958,76.803,76.6296,76.6369,30200.0
2013-08-15 15:20:00,106.08,106.15,106.02,106.15,26200.0,76.6513,76.7019,76.608,76.7019,26200.0
2013-08-15 15:25:00,106.13,106.2,106.1,106.14,24800.0,76.6874,76.738,76.6658,76.6947,24800.0
2013-08-15 15:30:00,106.13,106.22,106.02,106.08,31000.0,76.6874,76.7525,76.608,76.6513,31000.0
2013-08-15 15:35:00,106.08,106.13,106.02,106.07,26500.0,76.6513,76.6874,76.608,76.6441,26500.0
2013-08-15 15:40:00,106.07,106.09,106.02,106.06,34100.0,76.6441,76.6585,76.608,76.6369,34100.0
2013-08-15 15:45:00,106.06,106.23,106.06,106.07,37900.0,76.6369,76.7597,76.6369,76.6441,37900.0
2013-08-15 15:50:00,106.08,106.11,105.89,105.98,71800.0,76.6513,76.673,76.514,76.579,71800.0
2013-08-15 15:55:00,105.97,105.99,105.75,105.77,155400.0,76.5718,76.5863,76.4129,76.4273,155400.0
2013-08-16 09:30:00,105.76,106.8,105.55,105.83,445000.0,76.4201,77.1716,76.2683,76.4707,445000.0
2013-08-16 09:35:00,105.71,106.13,105.54,105.99,27700.0,76.384,76.6874,76.2611,76.5863,27700.0
2013-08-16 09:40:00,106.0,106.22,105.78,106.04,40400.0,76.5935,76.7525,76.4345,76.6224,40400.0
2013-08-16 09:45:00,106.04,106.07,105.82,105.89,22300.0,76.6224,76.6441,76.4634,76.514,22300.0
2013-08-16 09:50:00,105.88,106.1,105.77,105.94,45000.0,76.5068,76.6658,76.4273,76.5501,45000.0
2013-08-16 09:55:00,105.92,105.99,105.56,105.81,56400.0,76.5357,76.5863,76.2756,76.4562,56400.0
2013-08-16 10:00:00,105.84,106.02,105.7,105.76,27400.0,76.4779,76.608,76.3767,76.4201,27400.0
2013-08-16 10:05:00,105.77,106.0,105.63,105.89,46000.0,76.4273,76.5935,76.3261,76.514,46000.0
2013-08-16 10:10:00,105.94,106.2,105.87,105.91,26900.0,76.5501,76.738,76.4996,76.5285,26900.0
2013-08-16 10:15:00,105.95,106.27,105.87,105.9,27800.0,76.5574,76.7886,76.4996,76.5212,27800.0
2013-08-16 10:20:00,105.89,106.07,105.75,106.02,10800.0,76.514,76.6441,76.4129,76.608,10800.0
2013-08-16 10:25:00,105.99,106.45,105.92,106.41,16400.0,76.5863,76.9187,76.5357,76.8898,16400.0
2013-08-16 10:30:00,106.41,106.46,106.28,106.29,8500.0,76.8898,76.9259,76.7958,76.803,8500.0
2013-08-16 10:35:00,106.27,106.46,106.25,106.44,13400.0,76.7886,76.9259,76.7741,76.9114,13400.0
2013-08-16 10:40:00,106.43,106.43,106.07,106.08,8900.0,76.9042,76.9042,76.6441,76.6513,8900.0
2013-08-16 10:45:00,106.1,106.28,106.02,106.12,25400.0,76.6658,76.7958,76.608,76.6802,25400.0
2013-08-16 10:50:00,106.15,106.17,106.06,106.09,15700.0,76.7019,76.7163,76.6369,76.6585,15700.0
2013-08-16 10:55:00,106.15,106.22,106.1,106.12,12700.0,76.7019,76.7525,76.6658,76.6802,12700.0
2013-08-16 11:00:00,106.12,106.15,106.01,106.03,14900.0,76.6802,76.7019,76.6007,76.6152,14900.0
2013-08-16 11:05:00,106.02,106.02,105.68,105.68,18100.0,76.608,76.608,76.3623,76.3623,18100.0
2013-08-16 11:10:00,105.75,105.77,105.47,105.57,23000.0,76.4129,76.4273,76.2105,76.2828,23000.0
2013-08-16 11:15:00,105.59,105.71,105.59,105.65,18500.0,76.2972,76.384,76.2972,76.3406,18500.0
2013-08-16 11:20:00,105.64,105.66,105.47,105.5,23000.0,76.3334,76.3478,76.2105,76.2322,23000.0
2013-08-16 11:25:00,105.5,105.55,105.3,105.41,29000.0,76.2322,76.2683,76.0877,76.1672,29000.0
2013-08-16 11:30:00,105.42,105.61,105.39,105.61,18500.0,76.1744,76.3117,76.1527,76.3117,18500.0
2013-08-16 11:35:00,105.61,105.78,105.6,105.78,31400.0,76.3117,76.4345,76.3045,76.4345,31400.0
2013-08-16 11:40:00,105.75,106.0,105.75,105.97,13000.0,76.4129,76.5935,76.4129,76.5718,13000.0
2013-08-16 11:45:00,105.98,106.0,105.87,105.87,9200.0,76.579,76.5935,76.4996,76.4996,9200.0
2013-08-16 11:50:00,105.88,105.88,105.79,105.83,5500.0,76.5068,76.5068,76.4418,76.4707,5500.0
2013-08-16 11:55:00,105.8,105.93,105.8,105.9,5100.0,76.449,76.5429,76.449,76.5212,5100.0
2013-08-16 12:00:00,105.91,105.95,105.87,105.95,7500.0,76.5285,76.5574,76.4996,76.5574,7500.0
2013-08-16 12:05:00,105.98,106.04,105.88,105.88,8200.0,76.579,76.6224,76.5068,76.5068,8200.0
2013-08-16 12:10:00,105.86,105.88,105.78,105.83,4500.0,76.4923,76.5068,76.4345,76.4707,4500.0
2013-08-16 12:15:00,105.81,105.88,105.77,105.84,7200.0,76.4562,76.5068,76.4273,76.4779,7200.0
2013-08-16 12:20:00,105.85,105.91,105.78,105.78,17000.0,76.4851,76.5285,76.4345,76.4345,17000.0
2013-08-16 12:25:00,105.72,105.75,105.59,105.59,6500.0,76.3912,76.4129,76.2972,76.2972,6500.0
2013-08-16 12:30:00,105.59,105.61,105.53,105.56,20900.0,76.2972,76.3117,76.2539,76.2756,20900.0
2013-08-16 12:35:00,105.56,105.59,105.34,105.47,27100.0,76.2756,76.2972,76.1166,76.2105,27100.0
2013-08-16 12:40:00,105.47,105.5,105.41,105.46,18000.0,76.2105,76.2322,76.1672,76.2033,18000.0
2013-08-16 12:45:00,105.48,105.53,105.42,105.48,10700.0,76.2178,76.2539,76.1744,76.2178,10700.0
2013-08-16 12:50:00,105.41,105.51,105.36,105.51,4000.0,76.1672,76.2394,76.131,76.2394,4000.0
2013-08-16 12:55:00,105.48,105.59,105.43,105.43,7700.0,76.2178,76.2972,76.1816,76.1816,7700.0
2013-08-16 13:00:00,105.38,105.38,105.23,105.32,14000.0,76.1455,76.1455,76.0371,76.1021,14000.0
2013-08-16 13:05:00,105.26,105.32,105.15,105.15,7700.0,76.0588,76.1021,75.9793,75.9793,7700.0
2013-08-16 13:10:00,105.15,105.23,105.12,105.15,7600.0,75.9793,76.0371,75.9576,75.9793,7600.0
2013-08-16 13:15:00,105.16,105.35,105.13,105.27,10100.0,75.9865,76.1238,75.9649,76.066,10100.0
2013-08-16 13:20:00,105.25,105.4,105.11,105.4,12200.0,76.0516,76.16,75.9504,76.16,12200.0
2013-08-16 13:25:00,105.39,105.44,105.25,105.36,6000.0,76.1527,76.1889,76.0516,76.131,6000.0
2013-08-16 13:30:00,105.37,105.42,105.29,105.42,4900.0,76.1383,76.1744,76.0805,76.1744,4900.0
2013-08-16 13:35:00,105.38,105.46,105.34,105.44,37100.0,76.1455,76.2033,76.1166,76.1889,37100.0
2013-08-16 13:40:00,105.46,105.46,105.39,105.41,14800.0,76.2033,76.2033,76.1527,76.1672,14800.0
2013-08-16 13:45:00,105.43,105.52,105.35,105.48,13000.0,76.1816,76.2467,76.1238,76.2178,13000.0
2013-08-16 13:50:00,105.5,105.51,105.35,105.38,16400.0,76.2322,76.2394,76.1238,76.1455,16400.0
2013-08-16 13:55:00,105.39,105.63,105.39,105.57,27500.0,76.1527,76.3261,76.1527,76.2828,27500.0
2013-08-16 14:00:00,105.57,105.67,105.56,105.58,36600.0,76.2828,76.355,76.2756,76.29,36600.0
2013-08-16 14:05:00,105.55,105.6,105.39,105.45,20700.0,76.2683,76.3045,76.1527,76.1961,20700.0
2013-08-16 14:10:00,105.48,105.5,105.38,105.39,14700.0,76.2178,76.2322,76.1455,76.1527,14700.0
2013-08-16 14:15:00,105.38,105.38,105.14,105.26,15400.0,76.1455,76.1455,75.9721,76.0588,15400.0
2013-08-16 14:20:00,105.31,105.43,105.3,105.41,19500.0,76.0949,76.1816,76.0877,76.1672,19500.0
2013-08-16 14:25:00,105.45,105.48,105.33,105.37,27500.0,76.1961,76.2178,76.1094,76.1383,27500.0
2013-08-16 14:30:00,105.37,105.45,105.33,105.37,15800.0,76.1383,76.1961,76.1094,76.1383,15800.0
2013-08-16 14:35:00,105.38,105.49,105.33,105.47,9100.0,76.1455,76.225,76.1094,76.2105,9100.0
2013-08-16 14:40:00,105.44,105.52,105.39,105.42,6400.0,76.1889,76.2467,76.1527,76.1744,6400.0
2013-08-16 14:45:00,105.42,105.63,105.41,105.56,17400.0,76.1744,76.3261,76.1672,76.2756,17400.0
2013-08-16 14:50:00,105.59,105.7,105.58,105.66,15500.0,76.2972,76.3767,76.29,76.3478,15500.0
2013-08-16 14:55:00,105.66,105.72,105.57,105.68,14500.0,76.3478,76.3912,76.2828,76.3623,14500.0
2013-08-16 15:00:00,105.64,105.66,105.53,105.64,11200.0,76.3334,76.3478,76.2539,76.3334,11200.0
2013-08-16 15:05:00,105.59,105.71,105.56,105.59,14600.0,76.2972,76.384,76.2756,76.2972,14600.0
2013-08-16 15:10:00,105.63,105.63,105.5,105.59,21800.0,76.3261,76.3261,76.2322,76.2972,21800.0
2013-08-16 15:15:00,105.59,105.6,105.49,105.49,8700.0,76.2972,76.3045,76.225,76.225,8700.0
2013-08-16 15:20:00,105.49,105.57,105.48,105.52,14500.0,76.225,76.2828,76.2178,76.2467,14500.0
2013-08-16 15:25:00,105.52,105.58,105.46,105.55,30000.0,76.2467,76.29,76.2033,76.2683,30000.0
2013-08-16 15:30:00,105.57,105.6,105.43,105.51,26900.0,76.2828,76.3045,76.1816,76.2394,26900.0
2013-08-16 15:35:00,105.49,105.63,105.46,105.48,25100.0,76.225,76.3261,76.2033,76.2178,25100.0
2013-08-16 15:40:00,105.49,105.52,105.41,105.44,17400.0,76.225,76.2467,76.1672,76.1889,17400.0
2013-08-16 15:45:00,105.44,105.47,105.29,105.34,37700.0,76.1889,76.2105,76.0805,76.1166,37700.0
2013-08-16 15:50:00,105.32,105.32,105.17,105.2,108800.0,76.1021,76.1021,75.9938,76.0154,108800.0
2013-08-16 15:55:00,105.2,105.23,104.84,104.99,228600.0,76.0154,76.0371,75.7553,75.8637,228600.0
2013-08-19 09:30:00,105.11,105.61,104.89,105.43,57300.0,75.9504,76.3117,75.7914,76.1816,57300.0
2013-08-19 09:35:00,105.54,105.67,105.13,105.16,29600.0,76.2611,76.355,75.9649,75.9865,29600.0
2013-08-19 09:40:00,105.08,105.8,105.07,105.43,48800.0,75.9287,76.449,75.9215,76.1816,48800.0
2013-08-19 09:45:00,105.4,105.87,105.38,105.81,12500.0,76.16,76.4996,76.1455,76.4562,12500.0
2013-08-19 09:50:00,105.71,105.98,105.54,105.68,27100.0,76.384,76.579,76.2611,76.3623,27100.0
2013-08-19 09:55:00,105.71,106.19,105.71,106.13,25600.0,76.384,76.7308,76.384,76.6874,25600.0
2013-08-19 10:00:00,106.14,106.17,106.02,106.02,22300.0,76.6947,76.7163,76.608,76.608,22300.0
2013-08-19 10:05:00,106.02,106.11,105.91,105.91,10100.0,76.608,76.673,76.5285,76.5285,10100.0
2013-08-19 10:10:00,105.86,105.98,105.74,105.81,16400.0,76.4923,76.579,76.4056,76.4562,16400.0
2013-08-19 10:15:00,105.85,105.92,105.51,105.67,30800.0,76.4851,76.5357,76.2394,76.355,30800.0
2013-08-19 10:20:00,105.68,105.91,105.6,105.76,15300.0,76.3623,76.5285,76.3045,76.4201,15300.0
2013-08-19 10:25:00,105.74,105.93,105.74,105.83,15000.0,76.4056,76.5429,76.4056,76.4707,15000.0
2013-08-19 10:30:00,105.8,105.9,105.77,105.9,10400.0,76.449,76.5212,76.4273,76.5212,10400.0
2013-08-19 10:35:00,105.95,106.04,105.91,105.93,44100.0,76.5574,76.6224,76.5285,76.5429,44100.0
2013-08-19 10:40:00,105.93,106.0,105.81,105.85,12000.0,76.5429,76.5935,76.4562,76.4851,12000.0
2013-08-19 10:45:00,105.87,106.0,105.87,105.92,9200.0,76.4996,76.5935,76.4996,76.5357,9200.0
2013-08-19 10:50:00,105.9,106.0,105.78,105.95,10000.0,76.5212,76.5935,76.4345,76.5574,10000.0
2013-08-19 10:55:00,105.92,106.02,105.76,105.83,13100.0,76.5357,76.608,76.4201,76.4707,13100.0
2013-08-19 11:00:00,105.86,105.88,105.69,105.69,9300.0,76.4923,76.5068,76.3695,76.3695,9300.0
2013-08-19 11:05:00,105.67,105.77,105.45,105.73,20800.0,76.355,76.4273,76.1961,76.3984,20800.0
2013-08-19 11:10:00,105.71,105.84,105.63,105.69,8800.0,76.384,76.4779,76.3261,76.3695,8800.0
2013-08-19 11:15:00,105.75,105.77,105.44,105.44,11100.0,76.4129,76.4273,76.1889,76.1889,11100.0
2013-08-19 11:20:00,105.45,105.55,105.38,105.38,9500.0,76.1961,76.2683,76.1455,76.1455,9500.0
2013-08-19 11:25:00,105.43,105.53,105.22,105.3,21600.0,76.1816,76.2539,76.0299,76.0877,21600.0
2013-08-19 11:30:00,105.27,105.38,105.2,105.33,14000.0,76.066,76.1455,76.0154,76.1094,14000.0
2013-08-19 11:35:00,105.35,105.46,105.31,105.4,9900.0,76.1238,76.2033,76.0949,76.16,9900.0
2013-08-19 11:40:00,105.43,105.47,105.34,105.4,12500.0,76.1816,76.2105,76.1166,76.16,12500.0
2013-08-19 11:45:00,105.4,105.48,105.27,105.27,13800.0,76.16,76.2178,76.066,76.066,13800.0
2013-08-19 11:50:00,105.27,105.29,105.13,105.29,16900.0,76.066,76.0805,75.9649,76.0805,16900.0
2013-08-19 11:55:00,105.3,105.33,105.19,105.21,7800.0,76.0877,76.1094,76.0082,76.0227,7800.0
2013-08-19 12:00:00,105.22,105.22,105.02,105.17,10500.0,76.0299,76.0299,75.8854,75.9938,10500.0
2013-08-19 12:05:00,105.18,105.22,105.13,105.14,7900.0,76.001,76.0299,75.9649,75.9721,7900.0
2013-08-19 12:10:00,105.13,105.19,105.11,105.19,6100.0,75.9649,76.0082,75.9504,76.0082,6100.0
2013-08-19 12:15:00,105.21,105.22,105.13,105.17,7300.0,76.0227,76.0299,75.9649,75.9938,7300.0
2013-08-19 12:20:00,105.19,105.19,105.05,105.06,7500.0,76.0082,76.0082,75.907,75.9143,7500.0
2013-08-19 12:25:00,105.05,105.06,105.0,105.0,6700.0,75.907,75.9143,75.8709,75.8709,6700.0
2013-08-19 12:30:00,104.98,105.0,104.82,104.86,16800.0,75.8565,75.8709,75.7409,75.7698,16800.0
2013-08-19 12:35:00,104.85,104.89,104.8,104.89,5500.0,75.7625,75.7914,75.7264,75.7914,5500.0
2013-08-19 12:40:00,104.87,105.12,104.85,105.09,9300.0,75.777,75.9576,75.7625,75.936,9300.0
2013-08-19 12:45:00,105.16,105.3,105.15,105.17,12800.0,75.9865,76.0877,75.9793,75.9938,12800.0
2013-08-19 12:50:00,105.16,105.16,104.98,105.02,8900.0,75.9865,75.9865,75.8565,75.8854,8900.0
2013-08-19 12:55:00,105.02,105.12,105.02,105.03,9600.0,75.8854,75.9576,75.8854,75.8926,9600.0
2013-08-19 13:00:00,105.03,105.03,104.81,104.89,20000.0,75.8926,75.8926,75.7336,75.7914,20000.0
2013-08-19 13:05:00,104.88,104.9,104.84,104.9,7500.0,75.7842,75.7987,75.7553,75.7987,7500.0
2013-08-19 13:10:00,104.9,105.03,104.9,105.03,5000.0,75.7987,75.8926,75.7987,75.8926,5000.0
2013-08-19 13:15:00,105.04,105.05,104.81,104.89,10600.0,75.8998,75.907,75.7336,75.7914,10600.0
2013-08-19 13:20:00,104.89,104.91,104.77,104.78,21800.0,75.7914,75.8059,75.7047,75.712,21800.0
2013-08-19 13:25:00,104.76,104.79,104.72,104.78,8100.0,75.6975,75.7192,75.6686,75.712,8100.0
2013-08-19 13:30:00,104.75,104.81,104.68,104.71,12000.0,75.6903,75.7336,75.6397,75.6614,12000.0
2013-08-19 13:35:00,104.73,104.84,104.7,104.76,18600.0,75.6758,75.7553,75.6541,75.6975,18600.0
2013-08-19 13:40:00,104.75,104.83,104.73,104.83,5700.0,75.6903,75.7481,75.6758,75.7481,5700.0
2013-08-19 13:45:00,104.83,104.84,104.74,104.74,6700.0,75.7481,75.7553,75.683,75.683,6700.0
2013-08-19 13:50:00,104.74,104.94,104.74,104.94,16000.0,75.683,75.8276,75.683,75.8276,16000.0
2013-08-19 13:55:00,104.93,104.96,104.84,104.85,8100.0,75.8203,75.842,75.7553,75.7625,8100.0
2013-08-19 14:00:00,104.84,104.9,104.81,104.83,11000.0,75.7553,75.7987,75.7336,75.7481,11000.0
2013-08-19 14:05:00,104.82,104.88,104.78,104.84,7900.0,75.7409,75.7842,75.712,75.7553,7900.0
2013-08-19 14:10:00,104.83,104.88,104.83,104.85,8400.0,75.7481,75.7842,75.7481,75.7625,8400.0
2013-08-19 14:15:00,104.84,104.96,104.77,104.91,9600.0,75.7553,75.842,75.7047,75.8059,9600.0
2013-08-19 14:20:00,104.91,104.92,104.79,104.82,9800.0,75.8059,75.8131,75.7192,75.7409,9800.0
2013-08-19 14:25:00,104.81,104.95,104.79,104.95,11700.0,75.7336,75.8348,75.7192,75.8348,11700.0
2013-08-19 14:30:00,104.95,104.98,104.81,104.83,12500.0,75.8348,75.8565,75.7336,75.7481,12500.0
2013-08-19 14:35:00,104.81,104.94,104.81,104.93,18400.0,75.7336,75.8276,75.7336,75.8203,18400.0
2013-08-19 14:40:00,104.92,104.95,104.8,104.91,19000.0,75.8131,75.8348,75.7264,75.8059,19000.0
2013-08-19 14:45:00,104.9,104.95,104.83,104.94,12400.0,75.7987,75.8348,75.7481,75.8276,12400.0
2013-08-19 14:50:00,104.96,104.97,104.84,104.84,19500.0,75.842,75.8492,75.7553,75.7553,19500.0
2013-08-19 14:55:00,104.83,104.83,104.71,104.71,16200.0,75.7481,75.7481,75.6614,75.6614,16200.0
2013-08-19 15:00:00,104.74,104.81,104.66,104.7,13600.0,75.683,75.7336,75.6252,75.6541,13600.0
2013-08-19 15:05:00,104.68,104.74,104.53,104.56,19700.0,75.6397,75.683,75.5313,75.553,19700.0
2013-08-19 15:10:00,104.55,104.57,104.49,104.51,15000.0,75.5458,75.5602,75.5024,75.5169,15000.0
2013-08-19 15:15:00,104.56,104.68,104.55,104.61,14100.0,75.553,75.6397,75.5458,75.5891,14100.0
2013-08-19 15:20:00,104.58,104.65,104.5,104.61,25200.0,75.5674,75.618,75.5096,75.5891,25200.0
2013-08-19 15:25:00,104.62,104.63,104.4,104.4,26100.0,75.5963,75.6036,75.4374,75.4374,26100.0
2013-08-19 15:30:00,104.46,104.65,104.45,104.55,35800.0,75.4807,75.618,75.4735,75.5458,35800.0
2013-08-19 15:35:00,104.55,104.61,104.36,104.36,32000.0,75.5458,75.5891,75.4085,75.4085,32000.0
2013-08-19 15:40:00,104.36,104.5,104.35,104.49,44200.0,75.4085,75.5096,75.4012,75.5024,44200.0
2013-08-19 15:45:00,104.51,104.59,104.48,104.56,44300.0,75.5169,75.5747,75.4952,75.553,44300.0
2013-08-19 15:50:00,104.56,104.62,104.51,104.6,53200.0,75.553,75.5963,75.5169,75.5819,53200.0
2013-08-19 15:55:00,104.6,104.64,104.43,104.43,108200.0,75.5819,75.6108,75.459,75.459,108200.0
2013-08-20 09:30:00,104.12,104.89,104.12,104.38,41500.0,75.235,75.7914,75.235,75.4229,41500.0
2013-08-20 09:35:00,104.35,104.63,104.35,104.41,21600.0,75.4012,75.6036,75.4012,75.4446,21600.0
2013-08-20 09:40:00,104.47,104.84,104.45,104.59,17300.0,75.488,75.7553,75.4735,75.5747,17300.0
2013-08-20 09:45:00,104.6,105.08,104.52,105.08,24700.0,75.5819,75.9287,75.5241,75.9287,24700.0
2013-08-20 09:50:00,105.1,105.1,104.66,104.91,17900.0,75.9432,75.9432,75.6252,75.8059,17900.0
2013-08-20 09:55:00,104.93,104.96,104.77,104.83,18300.0,75.8203,75.842,75.7047,75.7481,18300.0
2013-08-20 10:00:00,104.8,105.0,104.78,104.97,16000.0,75.7264,75.8709,75.712,75.8492,16000.0
2013-08-20 10:05:00,104.96,105.1,104.96,105.06,23300.0,75.842,75.9432,75.842,75.9143,23300.0
2013-08-20 10:10:00,105.1,105.25,105.04,105.14,19700.0,75.9432,76.0516,75.8998,75.9721,19700.0
2013-08-20 10:15:00,105.2,105.36,105.15,105.15,16700.0,76.0154,76.131,75.9793,75.9793,16700.0
2013-08-20 10:20:00,105.23,105.49,105.23,105.44,17300.0,76.0371,76.225,76.0371,76.1889,17300.0
2013-08-20 10:25:00,105.41,105.59,105.28,105.49,12000.0,76.1672,76.2972,76.0732,76.225,12000.0
2013-08-20 10:30:00,105.51,105.54,105.29,105.45,25200.0,76.2394,76.2611,76.0805,76.1961,25200.0
2013-08-20 10:35:00,105.45,105.67,105.34,105.57,44000.0,76.1961,76.355,76.1166,76.2828,44000.0
2013-08-20 10:40:00,105.51,105.58,105.42,105.44,27500.0,76.2394,76.29,76.1744,76.1889,27500.0
2013-08-20 10:45:00,105.45,105.64,105.39,105.5,14900.0,76.1961,76.3334,76.1527,76.2322,14900.0
2013-08-20 10:50:00,105.47,105.56,105.34,105.5,24400.0,76.2105,76.2756,76.1166,76.2322,24400.0
2013-08-20 10:55:00,105.48,105.5,105.11,105.16,27400.0,76.2178,76.2322,75.9504,75.9865,27400.0
2013-08-20 11:00:00,105.18,105.2,105.05,105.19,17100.0,76.001,76.0154,75.907,76.0082,17100.0
2013-08-20 11:05:00,105.15,105.36,105.15,105.3,24800.0,75.9793,76.131,75.9793,76.0877,24800.0
2013-08-20 11:10:00,105.3,105.38,105.28,105.32,13700.0,76.0877,76.1455,76.0732,76.1021,13700.0
2013-08-20 11:15:00,105.33,105.43,105.27,105.32,15400.0,76.1094,76.1816,76.066,76.1021,15400.0
2013-08-20 11:20:00,105.32,105.38,105.29,105.32,8000.0,76.1021,76.1455,76.0805,76.1021,8000.0
2013-08-20 11:25:00,105.31,105.34,105.27,105.33,13000.0,76.0949,76.1166,76.066,76.1094,13000.0
2013-08-20 11:30:00,105.33,105.46,105.3,105.44,8500.0,76.1094,76.2033,76.0877,76.1889,8500.0
2013-08-20 11:35:00,105.49,105.51,105.25,105.37,14100.0,76.225,76.2394,76.0516,76.1383,14100.0
2013-08-20 11:40:00,105.38,105.5,105.3,105.45,22500.0,76.1455,76.2322,76.0877,76.1961,22500.0
2013-08-20 11:45:00,105.48,105.75,105.42,105.71,49400.0,76.2178,76.4129,76.1744,76.384,49400.0
2013-08-20 11:50:00,105.69,106.0,105.69,105.96,30300.0,76.3695,76.5935,76.3695,76.5646,30300.0
2013-08-20 11:55:00,105.96,106.09,105.94,105.96,12600.0,76.5646,76.6585,76.5501,76.5646,12600.0
2013-08-20 12:00:00,105.97,106.05,105.95,106.03,9200.0,76.5718,76.6296,76.5574,76.6152,9200.0
2013-08-20 12:05:00,106.05,106.22,106.04,106.07,18800.0,76.6296,76.7525,76.6224,76.6441,18800.0
2013-08-20 12:10:00,106.03,106.03,105.95,105.96,8900.0,76.6152,76.6152,76.5574,76.5646,8900.0
2013-08-20 12:15:00,105.96,105.96,105.85,105.89,11000.0,76.5646,76.5646,76.4851,76.514,11000.0
2013-08-20 12:20:00,105.89,106.02,105.89,105.96,13600.0,76.514,76.608,76.514,76.5646,13600.0
2013-08-20 12:25:00,105.98,106.02,105.96,106.0,3100.0,76.579,76.608,76.5646,76.5935,3100.0
2013-08-20 12:30:00,105.96,106.02,105.9,105.92,6400.0,76.5646,76.608,76.5212,76.5357,6400.0
2013-08-20 12:35:00,105.98,105.98,105.78,105.79,11700.0,76.579,76.579,76.4345,76.4418,11700.0
2013-08-20 12:40:00,105.8,105.83,105.71,105.77,10400.0,76.449,76.4707,76.384,76.4273,10400.0
2013-08-20 12:45:00,105.74,105.91,105.72,105.87,13800.0,76.4056,76.5285,76.3912,76.4996,13800.0
2013-08-20 12:50:00,105.87,105.95,105.85,105.87,18900.0,76.4996,76.5574,76.4851,76.4996,18900.0
2013-08-20 12:55:00,105.89,105.94,105.88,105.92,7100.0,76.514,76.5501,76.5068,76.5357,7100.0
2013-08-20 13:00:00,105.94,106.09,105.94,106.05,22000.0,76.5501,76.6585,76.5501,76.6296,22000.0
2013-08-20 13:05:00,106.03,106.03,105.9,105.9,5400.0,76.6152,76.6152,76.5212,76.5212,5400.0
2013-08-20 13:10:00,105.92,105.92,105.73,105.73,6300.0,76.5357,76.5357,76.3984,76.3984,6300.0
2013-08-20 13:15:00,105.72,105.79,105.67,105.77,19000.0,76.3912,76.4418,76.355,76.4273,19000.0
2013-08-20 13:20:00,105.77,105.79,105.65,105.65,7500.0,76.4273,76.4418,76.3406,76.3406,7500.0
2013-08-20 13:25:00,105.65,105.67,105.54,105.62,12100.0,76.3406,76.355,76.2611,76.3189,12100.0
2013-08-20 13:30:00,105.62,105.73,105.56,105.56,26600.0,76.3189,76.3984,76.2756,76.2756,26600.0
2013-08-20 13:35:00,105.56,105.63,105.53,105.56,8100.0,76.2756,76.3261,76.2539,76.2756,8100.0
2013-08-20 13:40:00,105.58,105.69,105.58,105.59,11400.0,76.29,76.3695,76.29,76.2972,11400.0
2013-08-20 13:45:00,105.59,105.63,105.56,105.61,7100.0,76.2972,76.3261,76.2756,76.3117,7100.0
2013-08-20 13:50:00,105.61,105.61,105.56,105.58,14600.0,76.3117,76.3117,76.2756,76.29,14600.0
2013-08-20 13:55:00,105.61,105.61,105.53,105.54,17400.0,76.3117,76.3117,76.2539,76.2611,17400.0
2013-08-20 14:00:00,105.59,105.6,105.53,105.58,20200.0,76.2972,76.3045,76.2539,76.29,20200.0
2013-08-20 14:05:00,105.58,105.71,105.55,105.62,23800.0,76.29,76.384,76.2683,76.3189,23800.0
2013-08-20 14:10:00,105.59,105.59,105.49,105.54,7800.0,76.2972,76.2972,76.225,76.2611,7800.0
2013-08-20 14:15:00,105.55,105.6,105.5,105.5,4200.0,76.2683,76.3045,76.2322,76.2322,4200.0
2013-08-20 14:20:00,105.51,105.53,105.39,105.5,20900.0,76.2394,76.2539,76.1527,76.2322,20900.0
2013-08-20 14:25:00,105.5,105.61,105.47,105.58,7000.0,76.2322,76.3117,76.2105,76.29,7000.0
2013-08-20 14:30:00,105.56,105.71,105.56,105.57,10000.0,76.2756,76.384,76.2756,76.2828,10000.0
2013-08-20 14:35:00,105.56,105.56,105.46,105.56,8600.0,76.2756,76.2756,76.2033,76.2756,8600.0
2013-08-20 14:40:00,105.56,105.59,105.46,105.47,11400.0,76.2756,76.2972,76.2033,76.2105,11400.0
2013-08-20 14:45:00,105.46,105.63,105.45,105.63,13500.0,76.2033,76.3261,76.1961,76.3261,13500.0
2013-08-20 14:50:00,105.64,105.73,105.63,105.67,10200.0,76.3334,76.3984,76.3261,76.355,10200.0
2013-08-20 14:55:00,105.64,105.68,105.55,105.57,21600.0,76.3334,76.3623,76.2683,76.2828,21600.0
2013-08-20 15:00:00,105.62,105.66,105.57,105.58,12500.0,76.3189,76.3478,76.2828,76.29,12500.0
2013-08-20 15:05:00,105.59,105.65,105.59,105.6,5800.0,76.2972,76.3406,76.2972,76.3045,5800.0
2013-08-20 15:10:00,105.6,105.67,105.58,105.63,10800.0,76.3045,76.355,76.29,76.3261,10800.0
2013-08-20 15:15:00,105.66,105.78,105.65,105.74,23600.0,76.3478,76.4345,76.3406,76.4056,23600.0
2013-08-20 15:20:00,105.72,105.72,105.63,105.68,30900.0,76.3912,76.3912,76.3261,76.3623,30900.0
2013-08-20 15:25:00,105.7,105.81,105.66,105.78,15700.0,76.3767,76.4562,76.3478,76.4345,15700.0
2013-08-20 15:30:00,105.78,105.86,105.73,105.76,27100.0,76.4345,76.4923,76.3984,76.4201,27100.0
2013-08-20 15:35:00,105.76,105.78,105.72,105.73,45200.0,76.4201,76.4345,76.3912,76.3984,45200.0
2013-08-20 15:40:00,105.73,105.73,105.63,105.65,27500.0,76.3984,76.3984,76.3261,76.3406,27500.0
2013-08-20 15:45:00,105.63,105.65,105.52,105.6,61100.0,76.3261,76.3406,76.2467,76.3045,61100.0
2013-08-20 15:50:00,105.57,105.62,105.55,105.6,60400.0,76.2828,76.3189,76.2683,76.3045,60400.0
2013-08-20 15:55:00,105.58,105.76,105.54,105.6,176000.0,76.29,76.4201,76.2611,76.3045,176000.0
2013-08-21 09:30:00,104.53,105.57,104.2,105.19,52100.0,75.5313,76.2828,75.2929,76.0082,52100.0
2013-08-21 09:35:00,105.35,105.35,104.88,105.05,19300.0,76.1238,76.1238,75.7842,75.907,19300.0
2013-08-21 09:40:00,105.1,105.18,104.97,105.1,17800.0,75.9432,76.001,75.8492,75.9432,17800.0
2013-08-21 09:45:00,105.08,105.46,105.07,105.33,12200.0,75.9287,76.2033,75.9215,76.1094,12200.0
2013-08-21 09:50:00,105.31,105.38,104.98,105.17,18500.0,76.0949,76.1455,75.8565,75.9938,18500.0
2013-08-21 09:55:00,105.21,105.44,105.21,105.44,7600.0,76.0227,76.1889,76.0227,76.1889,7600.0
2013-08-21 10:00:00,105.44,105.59,105.22,105.48,25700.0,76.1889,76.2972,76.0299,76.2178,25700.0
2013-08-21 10:05:00,105.49,105.78,105.48,105.72,23200.0,76.225,76.4345,76.2178,76.3912,23200.0
2013-08-21 10:10:00,105.72,105.72,105.41,105.41,15200.0,76.3912,76.3912,76.1672,76.1672,15200.0
2013-08-21 10:15:00,105.41,105.66,105.41,105.65,22200.0,76.1672,76.3478,76.1672,76.3406,22200.0
2013-08-21 10:20:00,105.67,105.88,105.61,105.65,11700.0,76.355,76.5068,76.3117,76.3406,11700.0
2013-08-21 10:25:00,105.56,105.76,105.56,105.66,41100.0,76.2756,76.4201,76.2756,76.3478,41100.0
2013-08-21 10:30:00,105.65,105.7,105.43,105.48,27100.0,76.3406,76.3767,76.1816,76.2178,27100.0
2013-08-21 10:35:00,105.51,105.59,105.41,105.5,22900.0,76.2394,76.2972,76.1672,76.2322,22900.0
2013-08-21 10:40:00,105.52,105.63,105.44,105.54,9100.0,76.2467,76.3261,76.1889,76.2611,9100.0
2013-08-21 10:45:00,105.52,105.62,105.47,105.52,13200.0,76.2467,76.3189,76.2105,76.2467,13200.0
2013-08-21 10:50:00,105.52,105.62,105.5,105.53,22400.0,76.2467,76.3189,76.2322,76.2539,22400.0
2013-08-21 10:55:00,105.53,105.6,105.48,105.49,9000.0,76.2539,76.3045,76.2178,76.225,9000.0
2013-08-21 11:00:00,105.47,105.54,105.42,105.44,11800.0,76.2105,76.2611,76.1744,76.1889,11800.0
2013-08-21 11:05:00,105.4,105.47,105.33,105.36,17300.0,76.16,76.2105,76.1094,76.131,17300.0
2013-08-21 11:10:00,105.33,105.34,105.16,105.18,20800.0,76.1094,76.1166,75.9865,76.001,20800.0
2013-08-21 11:15:00,105.17,105.2,105.07,105.19,19500.0,75.9938,76.0154,75.9215,76.0082,19500.0
2013-08-21 11:20:00,105.2,105.24,105.13,105.18,11300.0,76.0154,76.0443,75.9649,76.001,11300.0
2013-08-21 11:25:00,105.18,105.26,105.08,105.14,18300.0,76.001,76.0588,75.9287,75.9721,18300.0
2013-08-21 11:30:00,105.15,105.25,105.14,105.25,8700.0,75.9793,76.0516,75.9721,76.0516,8700.0
2013-08-21 11:35:00,105.25,105.3,104.9,104.9,23600.0,76.0516,76.0877,75.7987,75.7987,23600.0
2013-08-21 11:40:00,104.92,104.97,104.84,104.91,12100.0,75.8131,75.8492,75.7553,75.8059,12100.0
2013-08-21 11:45:00,104.92,104.92,104.59,104.63,25100.0,75.8131,75.8131,75.5747,75.6036,25100.0
2013-08-21 11:50:00,104.63,104.68,104.56,104.67,54000.0,75.6036,75.6397,75.553,75.6325,54000.0
2013-08-21 11:55:00,104.61,104.75,104.54,104.75,17800.0,75.5891,75.6903,75.5385,75.6903,17800.0
2013-08-21 12:00:00,104.71,104.75,104.65,104.72,13200.0,75.6614,75.6903,75.618,75.6686,13200.0
2013-08-21 12:05:00,104.73,104.78,104.7,104.75,5700.0,75.6758,75.712,75.6541,75.6903,5700.0
2013-08-21 12:10:00,104.74,104.8,104.73,104.76,7700.0,75.683,75.7264,75.6758,75.6975,7700.0
2013-08-21 12:15:00,104.78,104.86,104.7,104.78,15700.0,75.712,75.7698,75.6541,75.712,15700.0
2013-08-21 12:20:00,104.77,104.97,104.75,104.97,13100.0,75.7047,75.8492,75.6903,75.8492,13100.0
2013-08-21 12:25:00,104.97,104.97,104.85,104.9,5000.0,75.8492,75.8492,75.7625,75.7987,5000.0
2013-08-21 12:30:00,104.93,104.97,104.78,104.91,7100.0,75.8203,75.8492,75.712,75.8059,7100.0
2013-08-21 12:35:00,104.97,105.06,104.92,105.02,11300.0,75.8492,75.9143,75.8131,75.8854,11300.0
2013-08-21 12:40:00,105.02,105.07,105.02,105.04,7400.0,75.8854,75.9215,75.8854,75.8998,7400.0
2013-08-21 12:45:00,105.03,105.04,104.86,104.97,16700.0,75.8926,75.8998,75.7698,75.8492,16700.0
2013-08-21 12:50:00,104.98,105.04,104.89,105.03,6900.0,75.8565,75.8998,75.7914,75.8926,6900.0
2013-08-21 12:55:00,105.03,105.04,104.96,104.98,6400.0,75.8926,75.8998,75.842,75.8565,6400.0
2013-08-21 13:00:00,104.97,104.99,104.85,104.9,7500.0,75.8492,75.8637,75.7625,75.7987,7500.0
2013-08-21 13:05:00,104.92,104.96,104.83,104.93,6500.0,75.8131,75.842,75.7481,75.8203,6500.0
2013-08-21 13:10:00,104.95,105.09,104.94,105.06,9700.0,75.8348,75.936,75.8276,75.9143,9700.0
2013-08-21 13:15:00,105.1,105.2,105.08,105.08,10000.0,75.9432,76.0154,75.9287,75.9287,10000.0
2013-08-21 13:20:00,105.1,105.16,105.0,105.16,6200.0,75.9432,75.9865,75.8709,75.9865,6200.0
2013-08-21 13:25:00,105.16,105.25,105.16,105.21,11700.0,75.9865,76.0516,75.9865,76.0227,11700.0
2013-08-21 13:30:00,105.2,105.24,105.13,105.14,8500.0,76.0154,76.0443,75.9649,75.9721,8500.0
2013-08-21 13:35:00,105.15,105.16,105.04,105.04,9100.0,75.9793,75.9865,75.8998,75.8998,9100.0
2013-08-21 13:40:00,105.04,105.1,104.96,105.03,27600.0,75.8998,75.9432,75.842,75.8926,27600.0
2013-08-21 13:45:00,105.05,105.1,105.0,105.06,9200.0,75.907,75.9432,75.8709,75.9143,9200.0
2013-08-21 13:50:00,105.02,105.09,104.96,105.08,8600.0,75.8854,75.936,75.842,75.9287,8600.0
2013-08-21 13:55:00,105.09,105.11,104.89,104.89,18600.0,75.936,75.9504,75.7914,75.7914,18600.0
2013-08-21 14:00:00,104.92,104.92,104.47,104.54,30200.0,75.8131,75.8131,75.488,75.5385,30200.0
2013-08-21 14:05:00,104.54,104.56,103.88,104.39,67500.0,75.5385,75.553,75.0616,75.4301,67500.0
2013-08-21 14:10:00,104.37,104.62,104.33,104.46,24800.0,75.4157,75.5963,75.3868,75.4807,24800.0
2013-08-21 14:15:00,104.48,104.75,104.47,104.67,18900.0,75.4952,75.6903,75.488,75.6325,18900.0
2013-08-21 14:20:00,104.63,104.69,104.33,104.55,51500.0,75.6036,75.6469,75.3868,75.5458,51500.0
2013-08-21 14:25:00,104.56,104.83,104.55,104.73,14800.0,75.553,75.7481,75.5458,75.6758,14800.0
2013-08-21 14:30:00,104.78,105.33,104.73,105.21,29600.0,75.712,76.1094,75.6758,76.0227,29600.0
2013-08-21 14:35:00,105.16,105.61,105.16,105.59,47800.0,75.9865,76.3117,75.9865,76.2972,47800.0
2013-08-21 14:40:00,105.59,105.9,105.55,105.8,36400.0,76.2972,76.5212,76.2683,76.449,36400.0
2013-08-21 14:45:00,105.86,106.18,105.85,106.09,46000.0,76.4923,76.7236,76.4851,76.6585,46000.0
2013-08-21 14:50:00,106.16,106.17,106.0,106.03,29900.0,76.7091,76.7163,76.5935,76.6152,29900.0
2013-08-21 14:55:00,105.96,105.99,105.61,105.61,25600.0,76.5646,76.5863,76.3117,76.3117,25600.0
2013-08-21 15:00:00,105.63,105.69,105.42,105.56,27900.0,76.3261,76.3695,76.1744,76.2756,27900.0
2013-08-21 15:05:00,105.58,105.59,105.34,105.34,23500.0,76.29,76.2972,76.1166,76.1166,23500.0
2013-08-21 15:10:00,105.28,105.45,105.18,105.37,25200.0,76.0732,76.1961,76.001,76.1383,25200.0
2013-08-21 15:15:00,105.42,105.42,105.15,105.17,22800.0,76.1744,76.1744,75.9793,75.9938,22800.0
2013-08-21 15:20:00,105.16,105.19,105.03,105.06,16700.0,75.9865,76.0082,75.8926,75.9143,16700.0
2013-08-21 15:25:00,105.08,105.11,104.73,104.8,37700.0,75.9287,75.9504,75.6758,75.7264,37700.0
2013-08-21 15:30:00,104.79,105.12,104.76,105.11,25700.0,75.7192,75.9576,75.6975,75.9504,25700.0
2013-08-21 15:35:00,105.11,105.11,104.77,104.77,25000.0,75.9504,75.9504,75.7047,75.7047,25000.0
2013-08-21 15:40:00,104.79,104.79,104.53,104.62,46400.0,75.7192,75.7192,75.5313,75.5963,46400.0
2013-08-21 15:45:00,104.62,104.72,104.44,104.51,64500.0,75.5963,75.6686,75.4663,75.5169,64500.0
2013-08-21 15:50:00,104.53,104.73,104.52,104.6,59500.0,75.5313,75.6758,75.5241,75.5819,59500.0
2013-08-21 15:55:00,104.6,104.71,104.55,104.65,132600.0,75.5819,75.6614,75.5458,75.618,132600.0
2013-08-22 09:30:00,106.01,107.36,106.0,107.17,144200.0,76.6007,77.5762,76.5935,77.4389,144200.0
2013-08-22 09:35:00,107.19,107.25,106.32,106.47,67400.0,77.4534,77.4967,76.8247,76.9331,67400.0
2013-08-22 09:40:00,106.44,106.78,106.11,106.27,48400.0,76.9114,77.1571,76.673,76.7886,48400.0
2013-08-22 09:45:00,106.13,106.5,106.0,106.5,41800.0,76.6874,76.9548,76.5935,76.9548,41800.0
2013-08-22 09:50:00,106.41,106.48,106.12,106.36,31200.0,76.8898,76.9403,76.6802,76.8536,31200.0
2013-08-22 09:55:00,106.35,106.46,106.16,106.29,29200.0,76.8464,76.9259,76.7091,76.803,29200.0
2013-08-22 10:00:00,106.29,106.49,106.14,106.21,75900.0,76.803,76.9476,76.6947,76.7452,75900.0
2013-08-22 10:05:00,106.19,106.24,106.05,106.14,21800.0,76.7308,76.7669,76.6296,76.6947,21800.0
2013-08-22 10:10:00,106.13,106.69,106.07,106.69,70200.0,76.6874,77.0921,76.6441,77.0921,70200.0
2013-08-22 10:15:00,106.67,106.92,106.6,106.7,36000.0,77.0776,77.2583,77.027,77.0993,36000.0
2013-08-22 10:20:00,106.67,106.82,106.6,106.73,17100.0,77.0776,77.186,77.027,77.121,17100.0
2013-08-22 10:25:00,106.69,106.69,106.46,106.56,29000.0,77.0921,77.0921,76.9259,76.9981,29000.0
2013-08-22 10:30:00,106.53,106.68,106.49,106.53,35400.0,76.9765,77.0849,76.9476,76.9765,35400.0
2013-08-22 10:35:00,106.54,106.64,106.5,106.61,50300.0,76.9837,77.056,76.9548,77.0343,50300.0
2013-08-22 10:40:00,106.58,106.88,106.5,106.77,66300.0,77.0126,77.2294,76.9548,77.1499,66300.0
2013-08-22 10:45:00,106.8,107.02,106.8,106.85,30200.0,77.1716,77.3305,77.1716,77.2077,30200.0
2013-08-22 10:50:00,106.84,107.01,106.84,106.89,26200.0,77.2005,77.3233,77.2005,77.2366,26200.0
2013-08-22 10:55:00,106.91,106.96,106.59,106.73,23500.0,77.251,77.2872,77.0198,77.121,23500.0
2013-08-22 11:00:00,106.71,106.73,106.5,106.5,39000.0,77.1065,77.121,76.9548,76.9548,39000.0
2013-08-22 11:05:00,106.54,106.71,106.48,106.51,41200.0,76.9837,77.1065,76.9403,76.962,41200.0
2013-08-22 11:10:00,106.57,106.64,106.52,106.62,21400.0,77.0054,77.056,76.9692,77.0415,21400.0
2013-08-22 11:15:00,106.62,106.64,106.5,106.53,18300.0,77.0415,77.056,76.9548,76.9765,18300.0
2013-08-22 11:20:00,106.5,106.6,106.44,106.47,41100.0,76.9548,77.027,76.9114,76.9331,41100.0
2013-08-22 11:25:00,106.45,106.51,106.28,106.29,26500.0,76.9187,76.962,76.7958,76.803,26500.0
2013-08-22 11:30:00,106.29,106.38,106.21,106.26,22800.0,76.803,76.8681,76.7452,76.7814,22800.0
2013-08-22 11:35:00,106.26,106.36,106.24,106.25,48100.0,76.7814,76.8536,76.7669,76.7741,48100.0
2013-08-22 11:40:00,106.27,106.31,106.2,106.27,39500.0,76.7886,76.8175,76.738,76.7886,39500.0
2013-08-22 11:45:00,106.32,106.38,106.25,106.36,13800.0,76.8247,76.8681,76.7741,76.8536,13800.0
2013-08-22 11:50:00,106.36,106.46,106.31,106.45,13700.0,76.8536,76.9259,76.8175,76.9187,13700.0
2013-08-22 11:55:00,106.44,106.51,106.36,106.51,10600.0,76.9114,76.962,76.8536,76.962,10600.0
2013-08-22 12:00:00,106.51,106.51,106.4,106.42,10600.0,76.962,76.962,76.8825,76.897,10600.0
2013-08-22 12:05:00,106.43,106.5,106.43,106.46,9500.0,76.9042,76.9548,76.9042,76.9259,9500.0
2013-08-22 12:10:00,106.46,106.51,106.43,106.44,7600.0,76.9259,76.962,76.9042,76.9114,7600.0
2013-08-22 12:15:00,106.46,106.5,106.43,106.44,5900.0,76.9259,76.9548,76.9042,76.9114,5900.0
2013-08-22 12:20:00,106.44,106.44,106.44,106.44,2900.0,76.9114,76.9114,76.9114,76.9114,2900.0
2013-08-22 12:25:00,106.43,106.46,106.43,106.45,1200.0,76.9042,76.9259,76.9042,76.9187,1200.0
2013-08-22 12:30:00,106.45,106.45,106.45,106.45,0.0,76.9187,76.9187,76.9187,76.9187,0.0
2013-08-22 12:35:00,106.45,106.45,106.45,106.45,0.0,76.9187,76.9187,76.9187,76.9187,0.0
2013-08-22 12:40:00,106.45,106.45,106.45,106.45,0.0,76.9187,76.9187,76.9187,76.9187,0.0
2013-08-22 12:45:00,106.45,106.45,106.45,106.45,0.0,76.9187,76.9187,76.9187,76.9187,0.0
2013-08-22 12:50:00,106.45,106.45,106.45,106.45,0.0,76.9187,76.9187,76.9187,76.9187,0.0
2013-08-22 12:55:00,106.45,106.45,106.45,106.45,0.0,76.9187,76.9187,76.9187,76.9187,0.0
2013-08-22 13:00:00,106.45,106.45,106.45,106.45,0.0,76.9187,76.9187,76.9187,76.9187,0.0
2013-08-22 13:05:00,106.45,106.45,106.45,106.45,0.0,76.9187,76.9187,76.9187,76.9187,0.0
2013-08-22 13:10:00,106.45,106.45,106.45,106.45,0.0,76.9187,76.9187,76.9187,76.9187,0.0
2013-08-22 13:15:00,106.45,106.45,106.45,106.45,0.0,76.9187,76.9187,76.9187,76.9187,0.0
2013-08-22 13:20:00,106.45,106.45,106.45,106.45,0.0,76.9187,76.9187,76.9187,76.9187,0.0
2013-08-22 13:25:00,106.45,106.45,106.45,106.45,0.0,76.9187,76.9187,76.9187,76.9187,0.0
2013-08-22 13:30:00,106.45,106.45,106.45,106.45,0.0,76.9187,76.9187,76.9187,76.9187,0.0
2013-08-22 13:35:00,106.45,106.45,106.45,106.45,0.0,76.9187,76.9187,76.9187,76.9187,0.0
2013-08-22 13:40:00,106.45,106.45,106.45,106.45,0.0,76.9187,76.9187,76.9187,76.9187,0.0
2013-08-22 13:45:00,106.45,106.45,106.45,106.45,0.0,76.9187,76.9187,76.9187,76.9187,0.0
2013-08-22 13:50:00,106.45,106.45,106.45,106.45,0.0,76.9187,76.9187,76.9187,76.9187,0.0
2013-08-22 13:55:00,106.45,106.45,106.45,106.45,0.0,76.9187,76.9187,76.9187,76.9187,0.0
2013-08-22 14:00:00,106.45,106.45,106.45,106.45,0.0,76.9187,76.9187,76.9187,76.9187,0.0
2013-08-22 14:05:00,106.43,106.43,106.43,106.43,200.0,76.9042,76.9042,76.9042,76.9042,200.0
2013-08-22 14:10:00,106.43,106.43,106.43,106.43,0.0,76.9042,76.9042,76.9042,76.9042,0.0
2013-08-22 14:15:00,106.43,106.43,106.43,106.43,0.0,76.9042,76.9042,76.9042,76.9042,0.0
2013-08-22 14:20:00,106.43,106.43,106.43,106.43,0.0,76.9042,76.9042,76.9042,76.9042,0.0
2013-08-22 14:25:00,106.43,106.43,106.43,106.43,0.0,76.9042,76.9042,76.9042,76.9042,0.0
2013-08-22 14:30:00,106.43,106.43,106.43,106.43,0.0,76.9042,76.9042,76.9042,76.9042,0.0
2013-08-22 14:35:00,106.43,106.43,106.43,106.43,0.0,76.9042,76.9042,76.9042,76.9042,0.0
2013-08-22 14:40:00,106.43,106.43,106.43,106.43,0.0,76.9042,76.9042,76.9042,76.9042,0.0
2013-08-22 14:45:00,106.43,106.43,106.43,106.43,0.0,76.9042,76.9042,76.9042,76.9042,0.0
2013-08-22 14:50:00,106.43,106.43,106.43,106.43,0.0,76.9042,76.9042,76.9042,76.9042,0.0
2013-08-22 14:55:00,106.43,106.43,106.43,106.43,0.0,76.9042,76.9042,76.9042,76.9042,0.0
2013-08-22 15:00:00,106.43,106.43,106.43,106.43,0.0,76.9042,76.9042,76.9042,76.9042,0.0
2013-08-22 15:05:00,106.43,106.43,106.43,106.43,0.0,76.9042,76.9042,76.9042,76.9042,0.0
2013-08-22 15:10:00,106.43,106.43,106.43,106.43,0.0,76.9042,76.9042,76.9042,76.9042,0.0
2013-08-22 15:15:00,106.43,106.43,106.43,106.43,0.0,76.9042,76.9042,76.9042,76.9042,0.0
2013-08-22 15:20:00,106.43,106.43,106.43,106.43,0.0,76.9042,76.9042,76.9042,76.9042,0.0
2013-08-22 15:25:00,105.36,106.43,104.83,106.28,73200.0,76.131,76.9042,75.7481,76.7958,73200.0
2013-08-22 15:30:00,106.12,106.34,105.27,106.1,60300.0,76.6802,76.8392,76.066,76.6658,60300.0
2013-08-22 15:35:00,106.26,106.55,106.02,106.43,92200.0,76.7814,76.9909,76.608,76.9042,92200.0
2013-08-22 15:40:00,106.41,106.49,106.14,106.2,67500.0,76.8898,76.9476,76.6947,76.738,67500.0
2013-08-22 15:45:00,106.19,106.3,106.14,106.28,51200.0,76.7308,76.8103,76.6947,76.7958,51200.0
2013-08-22 15:50:00,106.26,106.26,106.13,106.22,102800.0,76.7814,76.7814,76.6874,76.7525,102800.0
2013-08-22 15:55:00,106.22,106.45,106.17,106.33,228300.0,76.7525,76.9187,76.7163,76.832,228300.0
2013-08-23 09:30:00,106.18,106.5,105.0,105.61,75700.0,76.7236,76.9548,75.8709,76.3117,75700.0
2013-08-23 09:35:00,105.56,105.67,105.1,105.52,45500.0,76.2756,76.355,75.9432,76.2467,45500.0
2013-08-23 09:40:00,105.52,105.53,105.22,105.31,60300.0,76.2467,76.2539,76.0299,76.0949,60300.0
2013-08-23 09:45:00,105.3,105.68,105.21,105.44,13400.0,76.0877,76.3623,76.0227,76.1889,13400.0
2013-08-23 09:50:00,105.43,105.5,104.95,104.97,36900.0,76.1816,76.2322,75.8348,75.8492,36900.0
2013-08-23 09:55:00,105.0,105.29,104.85,105.24,43400.0,75.8709,76.0805,75.7625,76.0443,43400.0
2013-08-23 10:00:00,105.21,105.44,105.07,105.15,22000.0,76.0227,76.1889,75.9215,75.9793,22000.0
2013-08-23 10:05:00,105.17,105.17,104.99,105.04,34100.0,75.9938,75.9938,75.8637,75.8998,34100.0
2013-08-23 10:10:00,105.01,105.09,104.99,105.05,17700.0,75.8781,75.936,75.8637,75.907,17700.0
2013-08-23 10:15:00,105.04,105.31,104.99,105.25,33000.0,75.8998,76.0949,75.8637,76.0516,33000.0
2013-08-23 10:20:00,105.13,105.29,105.06,105.15,18500.0,75.9649,76.0805,75.9143,75.9793,18500.0
2013-08-23 10:25:00,105.2,105.39,105.01,105.01,8500.0,76.0154,76.1527,75.8781,75.8781,8500.0
2013-08-23 10:30:00,105.01,105.4,105.0,105.36,9600.0,75.8781,76.16,75.8709,76.131,9600.0
2013-08-23 10:35:00,105.33,105.5,105.33,105.34,8100.0,76.1094,76.2322,76.1094,76.1166,8100.0
2013-08-23 10:40:00,105.35,105.37,105.23,105.28,4700.0,76.1238,76.1383,76.0371,76.0732,4700.0
2013-08-23 10:45:00,105.28,105.41,105.14,105.41,11200.0,76.0732,76.1672,75.9721,76.1672,11200.0
2013-08-23 10:50:00,105.45,105.5,105.34,105.5,4200.0,76.1961,76.2322,76.1166,76.2322,4200.0
2013-08-23 10:55:00,105.47,105.49,105.25,105.27,21400.0,76.2105,76.225,76.0516,76.066,21400.0
2013-08-23 11:00:00,105.26,105.43,105.26,105.42,14100.0,76.0588,76.1816,76.0588,76.1744,14100.0
2013-08-23 11:05:00,105.48,105.51,105.19,105.28,16700.0,76.2178,76.2394,76.0082,76.0732,16700.0
2013-08-23 11:10:00,105.28,105.3,105.13,105.17,5900.0,76.0732,76.0877,75.9649,75.9938,5900.0
2013-08-23 11:15:00,105.15,105.35,105.15,105.28,8100.0,75.9793,76.1238,75.9793,76.0732,8100.0
2013-08-23 11:20:00,105.3,105.35,105.19,105.24,11900.0,76.0877,76.1238,76.0082,76.0443,11900.0
2013-08-23 11:25:00,105.25,105.39,105.21,105.27,9600.0,76.0516,76.1527,76.0227,76.066,9600.0
2013-08-23 11:30:00,105.32,105.32,105.15,105.27,6500.0,76.1021,76.1021,75.9793,76.066,6500.0
2013-08-23 11:35:00,105.2,105.37,105.17,105.34,14300.0,76.0154,76.1383,75.9938,76.1166,14300.0
2013-08-23 11:40:00,105.34,105.39,105.28,105.34,8300.0,76.1166,76.1527,76.0732,76.1166,8300.0
2013-08-23 11:45:00,105.34,105.37,105.23,105.28,6300.0,76.1166,76.1383,76.0371,76.0732,6300.0
2013-08-23 11:50:00,105.33,105.37,105.28,105.37,9400.0,76.1094,76.1383,76.0732,76.1383,9400.0
2013-08-23 11:55:00,105.41,105.43,105.31,105.41,10100.0,76.1672,76.1816,76.0949,76.1672,10100.0
2013-08-23 12:00:00,105.43,105.48,105.35,105.4,6400.0,76.1816,76.2178,76.1238,76.16,6400.0
2013-08-23 12:05:00,105.4,105.51,105.4,105.45,9100.0,76.16,76.2394,76.16,76.1961,9100.0
2013-08-23 12:10:00,105.45,105.53,105.37,105.5,40400.0,76.1961,76.2539,76.1383,76.2322,40400.0
2013-08-23 12:15:00,105.46,105.55,105.46,105.51,3700.0,76.2033,76.2683,76.2033,76.2394,3700.0
2013-08-23 12:20:00,105.53,105.61,105.51,105.61,5600.0,76.2539,76.3117,76.2394,76.3117,5600.0
2013-08-23 12:25:00,105.59,105.76,105.56,105.71,17600.0,76.2972,76.4201,76.2756,76.384,17600.0
2013-08-23 12:30:00,105.72,105.85,105.72,105.8,15300.0,76.3912,76.4851,76.3912,76.449,15300.0
2013-08-23 12:35:00,105.78,105.84,105.77,105.77,5300.0,76.4345,76.4779,76.4273,76.4273,5300.0
2013-08-23 12:40:00,105.78,105.81,105.64,105.64,6400.0,76.4345,76.4562,76.3334,76.3334,6400.0
2013-08-23 12:45:00,105.61,105.74,105.61,105.66,5500.0,76.3117,76.4056,76.3117,76.3478,5500.0
2013-08-23 12:50:00,105.67,105.67,105.55,105.61,7400.0,76.355,76.355,76.2683,76.3117,7400.0
2013-08-23 12:55:00,105.57,105.59,105.38,105.44,15200.0,76.2828,76.2972,76.1455,76.1889,15200.0
2013-08-23 13:00:00,105.46,105.46,105.35,105.43,6200.0,76.2033,76.2033,76.1238,76.1816,6200.0
2013-08-23 13:05:00,105.43,105.44,105.32,105.36,4100.0,76.1816,76.1889,76.1021,76.131,4100.0
2013-08-23 13:10:00,105.41,105.44,105.31,105.33,4400.0,76.1672,76.1889,76.0949,76.1094,4400.0
2013-08-23 13:15:00,105.36,105.49,105.35,105.4,4600.0,76.131,76.225,76.1238,76.16,4600.0
2013-08-23 13:20:00,105.37,105.4,105.31,105.4,3200.0,76.1383,76.16,76.0949,76.16,3200.0
2013-08-23 13:25:00,105.38,105.43,105.34,105.39,6000.0,76.1455,76.1816,76.1166,76.1527,6000.0
2013-08-23 13:30:00,105.44,105.44,105.37,105.4,10100.0,76.1889,76.1889,76.1383,76.16,10100.0
2013-08-23 13:35:00,105.43,105.43,105.32,105.34,10800.0,76.1816,76.1816,76.1021,76.1166,10800.0
2013-08-23 13:40:00,105.32,105.5,105.32,105.46,5900.0,76.1021,76.2322,76.1021,76.2033,5900.0
2013-08-23 13:45:00,105.52,105.59,105.45,105.56,7800.0,76.2467,76.2972,76.1961,76.2756,7800.0
2013-08-23 13:50:00,105.56,105.67,105.5,105.59,23400.0,76.2756,76.355,76.2322,76.2972,23400.0
2013-08-23 13:55:00,105.57,105.69,105.55,105.68,6400.0,76.2828,76.3695,76.2683,76.3623,6400.0
2013-08-23 14:00:00,105.68,105.68,105.46,105.55,10900.0,76.3623,76.3623,76.2033,76.2683,10900.0
2013-08-23 14:05:00,105.55,105.57,105.43,105.52,8900.0,76.2683,76.2828,76.1816,76.2467,8900.0
2013-08-23 14:10:00,105.53,105.71,105.53,105.64,6800.0,76.2539,76.384,76.2539,76.3334,6800.0
2013-08-23 14:15:00,105.63,105.65,105.48,105.48,10700.0,76.3261,76.3406,76.2178,76.2178,10700.0
2013-08-23 14:20:00,105.52,105.65,105.48,105.62,6000.0,76.2467,76.3406,76.2178,76.3189,6000.0
2013-08-23 14:25:00,105.59,105.75,105.56,105.75,7900.0,76.2972,76.4129,76.2756,76.4129,7900.0
2013-08-23 14:30:00,105.76,105.82,105.67,105.75,14900.0,76.4201,76.4634,76.355,76.4129,14900.0
2013-08-23 14:35:00,105.77,105.81,105.72,105.8,12800.0,76.4273,76.4562,76.3912,76.449,12800.0
2013-08-23 14:40:00,105.78,105.78,105.7,105.76,8100.0,76.4345,76.4345,76.3767,76.4201,8100.0
2013-08-23 14:45:00,105.73,105.79,105.66,105.76,8800.0,76.3984,76.4418,76.3478,76.4201,8800.0
2013-08-23 14:50:00,105.73,105.81,105.68,105.74,9100.0,76.3984,76.4562,76.3623,76.4056,9100.0
2013-08-23 14:55:00,105.79,105.79,105.68,105.71,11200.0,76.4418,76.4418,76.3623,76.384,11200.0
2013-08-23 15:00:00,105.74,105.74,105.62,105.69,13100.0,76.4056,76.4056,76.3189,76.3695,13100.0
2013-08-23 15:05:00,105.7,105.7,105.58,105.65,11500.0,76.3767,76.3767,76.29,76.3406,11500.0
2013-08-23 15:10:00,105.64,105.7,105.57,105.57,8400.0,76.3334,76.3767,76.2828,76.2828,8400.0
2013-08-23 15:15:00,105.56,105.62,105.5,105.55,24100.0,76.2756,76.3189,76.2322,76.2683,24100.0
2013-08-23 15:20:00,105.56,105.65,105.55,105.65,21400.0,76.2756,76.3406,76.2683,76.3406,21400.0
2013-08-23 15:25:00,105.64,105.7,105.56,105.68,11700.0,76.3334,76.3767,76.2756,76.3623,11700.0
2013-08-23 15:30:00,105.67,105.74,105.57,105.61,17500.0,76.355,76.4056,76.2828,76.3117,17500.0
2013-08-23 15:35:00,105.61,105.61,105.44,105.57,28700.0,76.3117,76.3117,76.1889,76.2828,28700.0
2013-08-23 15:40:00,105.55,105.66,105.49,105.64,23100.0,76.2683,76.3478,76.225,76.3334,23100.0
2013-08-23 15:45:00,105.66,105.88,105.66,105.83,36900.0,76.3478,76.5068,76.3478,76.4707,36900.0
2013-08-23 15:50:00,105.82,105.94,105.73,105.92,57100.0,76.4634,76.5501,76.3984,76.5357,57100.0
2013-08-23 15:55:00,105.93,105.94,105.57,105.6,120800.0,76.5429,76.5501,76.2828,76.3045,120800.0
2013-08-26 09:30:00,110.77,111.48,110.75,111.28,436100.0,80.0402,80.5532,80.0258,80.4087,436100.0
2013-08-26 09:35:00,111.26,111.45,110.9,111.36,330600.0,80.3943,80.5316,80.1341,80.4665,330600.0
2013-08-26 09:40:00,111.33,113.25,111.28,112.98,562000.0,80.4449,81.8322,80.4087,81.6371,562000.0
2013-08-26 09:45:00,112.98,113.78,112.75,113.31,463900.0,81.6371,82.2152,81.4709,81.8756,463900.0
2013-08-26 09:50:00,113.31,114.49,113.25,114.2,390800.0,81.8756,82.7282,81.8322,82.5187,390800.0
2013-08-26 09:55:00,114.2,114.73,113.75,113.94,341700.0,82.5187,82.9016,82.1935,82.3308,341700.0
2013-08-26 10:00:00,113.97,114.21,113.58,113.61,263100.0,82.3525,82.5259,82.0707,82.0923,263100.0
2013-08-26 10:05:00,113.62,113.96,113.51,113.59,202200.0,82.0996,82.3452,82.0201,82.0779,202200.0
2013-08-26 10:10:00,113.57,114.05,113.54,113.91,128100.0,82.0634,82.4103,82.0418,82.3091,128100.0
2013-08-26 10:15:00,113.95,114.64,113.8,114.33,470300.0,82.338,82.8366,82.2296,82.6126,470300.0
2013-08-26 10:20:00,114.39,114.63,114.27,114.56,189000.0,82.6559,82.8294,82.5692,82.7788,189000.0
2013-08-26 10:25:00,114.5,114.55,114.09,114.32,101100.0,82.7354,82.7716,82.4392,82.6054,101100.0
2013-08-26 10:30:00,114.32,114.49,114.13,114.42,393000.0,82.6054,82.7282,82.4681,82.6776,393000.0
2013-08-26 10:35:00,114.41,114.7,114.4,114.54,118200.0,82.6704,82.8799,82.6632,82.7643,118200.0
2013-08-26 10:40:00,114.54,114.6,114.08,114.09,163500.0,82.7643,82.8077,82.4319,82.4392,163500.0
2013-08-26 10:45:00,114.08,114.42,113.9,114.35,129500.0,82.4319,82.6776,82.3019,82.627,129500.0
2013-08-26 10:50:00,114.35,114.6,114.13,114.38,109200.0,82.627,82.8077,82.4681,82.6487,109200.0
2013-08-26 10:55:00,114.43,114.73,114.28,114.28,74200.0,82.6849,82.9016,82.5765,82.5765,74200.0
2013-08-26 11:00:00,114.32,114.73,114.32,114.53,45400.0,82.6054,82.9016,82.6054,82.7571,45400.0
2013-08-26 11:05:00,114.55,114.6,114.35,114.54,64500.0,82.7716,82.8077,82.627,82.7643,64500.0
2013-08-26 11:10:00,114.59,114.94,114.54,114.72,128200.0,82.8005,83.0534,82.7643,82.8944,128200.0
2013-08-26 11:15:00,114.72,115.49,114.58,114.82,237100.0,82.8944,83.4508,82.7932,82.9667,237100.0
2013-08-26 11:20:00,114.82,116.23,114.72,116.1,318000.0,82.9667,83.9855,82.8944,83.8916,318000.0
2013-08-26 11:25:00,116.1,116.25,115.28,115.79,209000.0,83.8916,83.9999,83.299,83.6676,209000.0
2013-08-26 11:30:00,115.8,116.03,115.09,115.6,132200.0,83.6748,83.841,83.1618,83.5303,132200.0
2013-08-26 11:35:00,115.64,115.73,115.19,115.36,74800.0,83.5592,83.6242,83.234,83.3569,74800.0
2013-08-26 11:40:00,115.34,115.5,115.15,115.34,43300.0,83.3424,83.458,83.2051,83.3424,43300.0
2013-08-26 11:45:00,115.31,115.44,115.12,115.27,75100.0,83.3207,83.4147,83.1834,83.2918,75100.0
2013-08-26 11:50:00,115.26,115.27,115.0,115.05,104100.0,83.2846,83.2918,83.0967,83.1329,104100.0
2013-08-26 11:55:00,115.04,115.36,114.97,115.19,140800.0,83.1256,83.3569,83.075,83.234,140800.0
2013-08-26 12:00:00,115.13,115.17,114.91,115.17,153400.0,83.1907,83.2196,83.0317,83.2196,153400.0
2013-08-26 12:05:00,115.17,115.7,115.17,115.35,74000.0,83.2196,83.6025,83.2196,83.3496,74000.0
2013-08-26 12:10:00,115.33,115.34,114.96,115.19,146100.0,83.3352,83.3424,83.0678,83.234,146100.0
2013-08-26 12:15:00,115.19,115.25,114.91,115.01,169100.0,83.234,83.2774,83.0317,83.1039,169100.0
2013-08-26 12:20:00,114.99,115.1,114.92,115.06,49300.0,83.0895,83.169,83.0389,83.1401,49300.0
2013-08-26 12:25:00,115.09,115.09,114.78,114.9,88000.0,83.1618,83.1618,82.9378,83.0245,88000.0
2013-08-26 12:30:00,114.9,115.0,114.68,114.98,146000.0,83.0245,83.0967,82.8655,83.0823,146000.0
2013-08-26 12:35:00,114.96,114.99,114.8,114.87,51100.0,83.0678,83.0895,82.9522,83.0028,51100.0
2013-08-26 12:40:00,114.87,114.96,114.78,114.87,58500.0,83.0028,83.0678,82.9378,83.0028,58500.0
2013-08-26 12:45:00,114.87,115.0,114.6,114.6,52200.0,83.0028,83.0967,82.8077,82.8077,52200.0
2013-08-26 12:50:00,114.6,114.67,114.54,114.63,93700.0,82.8077,82.8583,82.7643,82.8294,93700.0
2013-08-26 12:55:00,114.65,114.75,114.32,114.41,107000.0,82.8438,82.9161,82.6054,82.6704,107000.0
2013-08-26 13:00:00,114.41,114.49,114.13,114.43,89600.0,82.6704,82.7282,82.4681,82.6849,89600.0
2013-08-26 13:05:00,114.39,114.45,114.13,114.25,46100.0,82.6559,82.6993,82.4681,82.5548,46100.0
2013-08-26 13:10:00,114.28,114.36,114.1,114.12,75100.0,82.5765,82.6343,82.4464,82.4609,75100.0
2013-08-26 13:15:00,114.15,114.38,114.11,114.33,72400.0,82.4825,82.6487,82.4536,82.6126,72400.0
2013-08-26 13:20:00,114.37,114.59,114.32,114.55,54900.0,82.6415,82.8005,82.6054,82.7716,54900.0
2013-08-26 13:25:00,114.54,114.56,114.27,114.3,65000.0,82.7643,82.7788,82.5692,82.5909,65000.0
2013-08-26 13:30:00,114.25,114.34,114.13,114.17,37600.0,82.5548,82.6198,82.4681,82.497,37600.0
2013-08-26 13:35:00,114.17,114.24,113.88,113.95,119300.0,82.497,82.5476,82.2874,82.338,119300.0
2013-08-26 13:40:00,113.95,114.17,113.88,113.97,66200.0,82.338,82.497,82.2874,82.3525,66200.0
2013-08-26 13:45:00,113.97,114.02,113.65,113.76,94600.0,82.3525,82.3886,82.1212,82.2007,94600.0
2013-08-26 13:50:00,113.74,113.98,113.74,113.75,57400.0,82.1863,82.3597,82.1863,82.1935,57400.0
2013-08-26 13:55:00,113.78,113.91,113.75,113.84,55300.0,82.2152,82.3091,82.1935,82.2585,55300.0
2013-08-26 14:00:00,113.83,113.94,113.75,113.85,48200.0,82.2513,82.3308,82.1935,82.2658,48200.0
2013-08-26 14:05:00,113.85,114.05,113.85,113.99,97600.0,82.2658,82.4103,82.2658,82.3669,97600.0
2013-08-26 14:10:00,114.01,114.25,114.01,114.16,91000.0,82.3814,82.5548,82.3814,82.4898,91000.0
2013-08-26 14:15:00,114.17,114.17,113.9,114.04,67200.0,82.497,82.497,82.3019,82.403,67200.0
2013-08-26 14:20:00,114.06,114.21,113.91,113.93,96500.0,82.4175,82.5259,82.3091,82.3236,96500.0
2013-08-26 14:25:00,113.93,114.04,113.89,114.0,63000.0,82.3236,82.403,82.2947,82.3741,63000.0
2013-08-26 14:30:00,114.0,114.05,113.96,114.0,81100.0,82.3741,82.4103,82.3452,82.3741,81100.0
2013-08-26 14:35:00,114.0,114.02,113.92,113.95,46400.0,82.3741,82.3886,82.3163,82.338,46400.0
2013-08-26 14:40:00,113.91,113.96,113.61,113.68,102000.0,82.3091,82.3452,82.0923,82.1429,102000.0
2013-08-26 14:45:00,113.69,113.85,113.68,113.77,35000.0,82.1501,82.2658,82.1429,82.2079,35000.0
2013-08-26 14:50:00,113.78,114.03,113.76,114.02,54600.0,82.2152,82.3958,82.2007,82.3886,54600.0
2013-08-26 14:55:00,114.03,114.04,113.97,114.04,42700.0,82.3958,82.403,82.3525,82.403,42700.0
2013-08-26 15:00:00,114.04,114.08,113.99,114.04,38900.0,82.403,82.4319,82.3669,82.403,38900.0
2013-08-26 15:05:00,114.04,114.06,113.79,113.82,33200.0,82.403,82.4175,82.2224,82.2441,33200.0
2013-08-26 15:10:00,113.81,113.81,113.33,113.37,87600.0,82.2369,82.2369,81.89,81.9189,87600.0
2013-08-26 15:15:00,113.37,113.48,113.11,113.11,83000.0,81.9189,81.9984,81.731,81.731,83000.0
2013-08-26 15:20:00,113.11,113.17,112.85,113.13,133900.0,81.731,81.7744,81.5432,81.7455,133900.0
2013-08-26 15:25:00,113.11,113.42,113.0,113.34,85700.0,81.731,81.955,81.6516,81.8972,85700.0
2013-08-26 15:30:00,113.3,113.66,113.22,113.54,142400.0,81.8683,82.1285,81.8105,82.0418,142400.0
2013-08-26 15:35:00,113.53,113.83,113.4,113.83,106900.0,82.0345,82.2513,81.9406,82.2513,106900.0
2013-08-26 15:40:00,113.83,114.3,113.82,113.99,176100.0,82.2513,82.5909,82.2441,82.3669,176100.0
2013-08-26 15:45:00,114.06,114.08,113.79,113.96,96100.0,82.4175,82.4319,82.2224,82.3452,96100.0
2013-08-26 15:50:00,113.96,113.96,113.66,113.79,127200.0,82.3452,82.3452,82.1285,82.2224,127200.0
2013-08-26 15:55:00,113.78,114.04,113.62,113.76,292100.0,82.2152,82.403,82.0996,82.2007,292100.0
2013-08-27 09:30:00,111.64,112.18,110.52,112.0,232600.0,80.6689,81.059,79.8596,80.929,232600.0
2013-08-27 09:35:00,111.96,112.46,111.7,112.32,92100.0,80.9001,81.2614,80.7122,81.1602,92100.0
2013-08-27 09:40:00,112.43,112.65,112.12,112.36,229900.0,81.2397,81.3987,81.0157,81.1891,229900.0
2013-08-27 09:45:00,112.32,112.58,112.15,112.25,120300.0,81.1602,81.3481,81.0374,81.1096,120300.0
2013-08-27 09:50:00,112.37,112.45,112.15,112.22,100900.0,81.1963,81.2541,81.0374,81.0879,100900.0
2013-08-27 09:55:00,112.23,112.28,111.82,111.93,107000.0,81.0952,81.1313,80.7989,80.8784,107000.0
2013-08-27 10:00:00,111.88,111.96,111.56,111.62,80900.0,80.8423,80.9001,80.611,80.6544,80900.0
2013-08-27 10:05:00,111.58,111.97,111.56,111.87,45100.0,80.6255,80.9073,80.611,80.835,45100.0
2013-08-27 10:10:00,111.87,112.11,111.5,111.65,76500.0,80.835,81.0085,80.5677,80.6761,76500.0
2013-08-27 10:15:00,111.62,111.63,111.26,111.29,73200.0,80.6544,80.6616,80.3943,80.4159,73200.0
2013-08-27 10:20:00,111.26,111.37,110.81,110.81,68900.0,80.3943,80.4738,80.0691,80.0691,68900.0
2013-08-27 10:25:00,110.81,111.08,110.78,110.98,49400.0,80.0691,80.2642,80.0474,80.1919,49400.0
2013-08-27 10:30:00,110.99,111.07,110.5,110.51,85900.0,80.1992,80.257,79.8451,79.8523,85900.0
2013-08-27 10:35:00,110.51,110.69,110.11,110.23,134600.0,79.8523,79.9824,79.5633,79.65,134600.0
2013-08-27 10:40:00,110.23,110.53,110.11,110.14,75500.0,79.65,79.8668,79.5633,79.585,75500.0
2013-08-27 10:45:00,110.14,110.17,109.8,109.85,139600.0,79.585,79.6067,79.3393,79.3754,139600.0
2013-08-27 10:50:00,109.85,109.85,109.45,109.74,96400.0,79.3754,79.3754,79.0864,79.296,96400.0
2013-08-27 10:55:00,109.72,110.68,109.64,110.6,111700.0,79.2815,79.9752,79.2237,79.9174,111700.0
2013-08-27 11:00:00,110.59,110.74,110.08,110.23,59400.0,79.9101,80.0185,79.5416,79.65,59400.0
2013-08-27 11:05:00,110.24,110.54,109.92,109.96,50000.0,79.6572,79.874,79.426,79.4549,50000.0
2013-08-27 11:10:00,109.98,110.23,109.92,110.21,135100.0,79.4694,79.65,79.426,79.6356,135100.0
2013-08-27 11:15:00,110.24,110.49,110.06,110.45,66200.0,79.6572,79.8379,79.5272,79.809,66200.0
2013-08-27 11:20:00,110.41,110.73,110.34,110.72,50300.0,79.7801,80.0113,79.7295,80.0041,50300.0
2013-08-27 11:25:00,110.68,110.83,110.44,110.48,43900.0,79.9752,80.0836,79.8018,79.8307,43900.0
2013-08-27 11:30:00,110.51,110.58,110.16,110.19,38500.0,79.8523,79.9029,79.5994,79.6211,38500.0
2013-08-27 11:35:00,110.16,110.17,110.03,110.1,38300.0,79.5994,79.6067,79.5055,79.5561,38300.0
2013-08-27 11:40:00,110.11,110.34,110.08,110.08,65500.0,79.5633,79.7295,79.5416,79.5416,65500.0
2013-08-27 11:45:00,110.17,110.17,109.76,109.82,63200.0,79.6067,79.6067,79.3104,79.3538,63200.0
2013-08-27 11:50:00,109.82,110.0,109.72,109.9,51900.0,79.3538,79.4838,79.2815,79.4116,51900.0
2013-08-27 11:55:00,109.92,110.09,109.89,110.06,27200.0,79.426,79.5489,79.4043,79.5272,27200.0
2013-08-27 12:00:00,110.02,110.13,109.87,109.95,50400.0,79.4983,79.5778,79.3899,79.4477,50400.0
2013-08-27 12:05:00,109.95,110.03,109.82,109.86,30500.0,79.4477,79.5055,79.3538,79.3827,30500.0
2013-08-27 12:10:00,109.85,109.9,109.67,109.73,29200.0,79.3754,79.4116,79.2454,79.2887,29200.0
2013-08-27 12:15:00,109.71,109.88,109.71,109.78,39500.0,79.2743,79.3971,79.2743,79.3249,39500.0
2013-08-27 12:20:00,109.77,109.84,109.71,109.72,15000.0,79.3176,79.3682,79.2743,79.2815,15000.0
2013-08-27 12:25:00,109.71,110.0,109.71,109.9,42100.0,79.2743,79.4838,79.2743,79.4116,42100.0
2013-08-27 12:30:00,109.9,110.12,109.79,110.08,43500.0,79.4116,79.5705,79.3321,79.5416,43500.0
2013-08-27 12:35:00,110.1,110.23,109.98,110.1,27000.0,79.5561,79.65,79.4694,79.5561,27000.0
2013-08-27 12:40:00,110.08,110.12,109.95,110.05,29800.0,79.5416,79.5705,79.4477,79.52,29800.0
2013-08-27 12:45:00,110.05,110.33,110.04,110.28,36800.0,79.52,79.7223,79.5127,79.6861,36800.0
2013-08-27 12:50:00,110.29,110.34,110.1,110.19,23100.0,79.6934,79.7295,79.5561,79.6211,23100.0
2013-08-27 12:55:00,110.2,110.28,109.95,109.99,22000.0,79.6283,79.6861,79.4477,79.4766,22000.0
2013-08-27 13:00:00,110.0,110.0,109.87,109.98,36800.0,79.4838,79.4838,79.3899,79.4694,36800.0
2013-08-27 13:05:00,109.96,110.08,109.93,110.02,44200.0,79.4549,79.5416,79.4332,79.4983,44200.0
2013-08-27 13:10:00,110.0,110.06,109.95,110.0,27500.0,79.4838,79.5272,79.4477,79.4838,27500.0
2013-08-27 13:15:00,109.98,110.0,109.75,109.81,32000.0,79.4694,79.4838,79.3032,79.3465,32000.0
2013-08-27 13:20:00,109.8,109.81,109.62,109.71,50100.0,79.3393,79.3465,79.2092,79.2743,50100.0
2013-08-27 13:25:00,109.71,109.76,109.58,109.73,29000.0,79.2743,79.3104,79.1803,79.2887,29000.0
2013-08-27 13:30:00,109.72,109.83,109.67,109.72,37800.0,79.2815,79.361,79.2454,79.2815,37800.0
2013-08-27 13:35:00,109.74,109.79,109.63,109.65,33600.0,79.296,79.3321,79.2165,79.2309,33600.0
2013-08-27 13:40:00,109.65,109.9,109.6,109.87,35200.0,79.2309,79.4116,79.1948,79.3899,35200.0
2013-08-27 13:45:00,109.88,109.99,109.85,109.98,24600.0,79.3971,79.4766,79.3754,79.4694,24600.0
2013-08-27 13:50:00,109.98,110.03,109.86,109.95,21900.0,79.4694,79.5055,79.3827,79.4477,21900.0
2013-08-27 13:55:00,109.94,109.94,109.79,109.79,25900.0,79.4405,79.4405,79.3321,79.3321,25900.0
2013-08-27 14:00:00,109.79,109.81,109.69,109.74,24300.0,79.3321,79.3465,79.2598,79.296,24300.0
2013-08-27 14:05:00,109.75,109.75,109.57,109.57,31500.0,79.3032,79.3032,79.1731,79.1731,31500.0
2013-08-27 14:10:00,109.63,109.63,109.31,109.32,38100.0,79.2165,79.2165,78.9852,78.9925,38100.0
2013-08-27 14:15:00,109.34,109.52,109.32,109.49,27600.0,79.0069,79.137,78.9925,79.1153,27600.0
2013-08-27 14:20:00,109.5,109.5,109.22,109.27,28000.0,79.1225,79.1225,78.9202,78.9563,28000.0
2013-08-27 14:25:00,109.26,109.46,109.14,109.38,39300.0,78.9491,79.0936,78.8624,79.0358,39300.0
2013-08-27 14:30:00,109.38,109.39,109.23,109.24,27000.0,79.0358,79.043,78.9274,78.9347,27000.0
2013-08-27 14:35:00,109.23,109.23,109.0,109.08,55800.0,78.9274,78.9274,78.7612,78.819,55800.0
2013-08-27 14:40:00,109.06,109.34,109.02,109.31,37800.0,78.8046,79.0069,78.7757,78.9852,37800.0
2013-08-27 14:45:00,109.31,109.46,109.26,109.35,38700.0,78.9852,79.0936,78.9491,79.0141,38700.0
2013-08-27 14:50:00,109.34,109.37,109.17,109.26,25300.0,79.0069,79.0286,78.8841,78.9491,25300.0
2013-08-27 14:55:00,109.27,109.4,109.14,109.14,29500.0,78.9563,79.0503,78.8624,78.8624,29500.0
2013-08-27 15:00:00,109.16,109.32,109.04,109.32,52400.0,78.8769,78.9925,78.7901,78.9925,52400.0
2013-08-27 15:05:00,109.31,109.49,109.14,109.18,29700.0,78.9852,79.1153,78.8624,78.8913,29700.0
2013-08-27 15:10:00,109.2,109.21,109.0,109.04,73300.0,78.9058,78.913,78.7612,78.7901,73300.0
2013-08-27 15:15:00,109.01,109.06,108.75,108.85,99300.0,78.7685,78.8046,78.5806,78.6529,99300.0
2013-08-27 15:20:00,108.85,108.99,108.83,108.88,35200.0,78.6529,78.754,78.6384,78.6745,35200.0
2013-08-27 15:25:00,108.87,108.97,108.7,108.76,37900.0,78.6673,78.7396,78.5445,78.5878,37900.0
2013-08-27 15:30:00,108.76,108.87,108.65,108.67,49900.0,78.5878,78.6673,78.5083,78.5228,49900.0
2013-08-27 15:35:00,108.66,108.82,108.58,108.73,79000.0,78.5156,78.6312,78.4578,78.5661,79000.0
2013-08-27 15:40:00,108.73,108.86,108.62,108.82,62700.0,78.5661,78.6601,78.4867,78.6312,62700.0
2013-08-27 15:45:00,108.82,109.12,108.82,109.12,119000.0,78.6312,78.848,78.6312,78.848,119000.0
2013-08-27 15:50:00,109.12,109.14,109.02,109.08,90800.0,78.848,78.8624,78.7757,78.819,90800.0
2013-08-27 15:55:00,109.09,109.21,108.93,108.93,265500.0,78.8263,78.913,78.7107,78.7107,265500.0
2013-08-28 09:30:00,108.6,109.46,108.48,109.14,90300.0,78.4722,79.0936,78.3855,78.8624,90300.0
2013-08-28 09:35:00,109.2,109.25,108.73,109.08,46800.0,78.9058,78.9419,78.5661,78.819,46800.0
2013-08-28 09:40:00,109.06,109.3,108.69,109.11,77600.0,78.8046,78.978,78.5372,78.8407,77600.0
2013-08-28 09:45:00,108.99,109.09,108.68,108.81,25400.0,78.754,78.8263,78.53,78.624,25400.0
2013-08-28 09:50:00,108.81,109.03,108.45,108.46,23600.0,78.624,78.7829,78.3638,78.371,23600.0
2013-08-28 09:55:00,108.45,108.76,108.38,108.43,17900.0,78.3638,78.5878,78.3132,78.3494,17900.0
2013-08-28 10:00:00,108.38,108.66,108.3,108.34,20600.0,78.3132,78.5156,78.2554,78.2843,20600.0
2013-08-28 10:05:00,108.31,108.52,108.31,108.41,27400.0,78.2627,78.4144,78.2627,78.3349,27400.0
2013-08-28 10:10:00,108.42,108.85,108.34,108.58,19500.0,78.3421,78.6529,78.2843,78.4578,19500.0
2013-08-28 10:15:00,108.64,108.74,108.37,108.53,19000.0,78.5011,78.5734,78.306,78.4216,19000.0
2013-08-28 10:20:00,108.56,108.65,108.3,108.4,14400.0,78.4433,78.5083,78.2554,78.3277,14400.0
2013-08-28 10:25:00,108.41,108.53,108.36,108.39,18800.0,78.3349,78.4216,78.2988,78.3205,18800.0
2013-08-28 10:30:00,108.39,108.55,108.32,108.44,25100.0,78.3205,78.4361,78.2699,78.3566,25100.0
2013-08-28 10:35:00,108.45,108.7,108.43,108.53,15500.0,78.3638,78.5445,78.3494,78.4216,15500.0
2013-08-28 10:40:00,108.56,108.56,108.32,108.35,20500.0,78.4433,78.4433,78.2699,78.2916,20500.0
2013-08-28 10:45:00,108.39,108.54,108.37,108.45,22200.0,78.3205,78.4289,78.306,78.3638,22200.0
2013-08-28 10:50:00,108.45,108.61,108.43,108.49,25400.0,78.3638,78.4794,78.3494,78.3927,25400.0
2013-08-28 10:55:00,108.49,108.83,108.49,108.83,57300.0,78.3927,78.6384,78.3927,78.6384,57300.0
2013-08-28 11:00:00,108.85,109.06,108.8,109.0,36700.0,78.6529,78.8046,78.6167,78.7612,36700.0
2013-08-28 11:05:00,109.0,109.25,108.98,109.19,113200.0,78.7612,78.9419,78.7468,78.8985,113200.0
2013-08-28 11:10:00,109.16,109.19,108.87,108.87,13600.0,78.8769,78.8985,78.6673,78.6673,13600.0
2013-08-28 11:15:00,108.85,109.06,108.84,108.98,24800.0,78.6529,78.8046,78.6456,78.7468,24800.0
2013-08-28 11:20:00,108.98,109.11,108.82,108.82,22000.0,78.7468,78.8407,78.6312,78.6312,22000.0
2013-08-28 11:25:00,108.82,108.97,108.73,108.73,54100.0,78.6312,78.7396,78.5661,78.5661,54100.0
2013-08-28 11:30:00,108.74,108.84,108.71,108.84,22800.0,78.5734,78.6456,78.5517,78.6456,22800.0
2013-08-28 11:35:00,108.83,108.94,108.8,108.8,19100.0,78.6384,78.7179,78.6167,78.6167,19100.0
2013-08-28 11:40:00,108.79,108.89,108.72,108.89,20500.0,78.6095,78.6818,78.5589,78.6818,20500.0
2013-08-28 11:45:00,108.87,108.91,108.71,108.77,47500.0,78.6673,78.6962,78.5517,78.595,47500.0
2013-08-28 11:50:00,108.78,109.12,108.78,109.11,17600.0,78.6023,78.848,78.6023,78.8407,17600.0
2013-08-28 11:55:00,109.11,109.41,109.08,109.39,22200.0,78.8407,79.0575,78.819,79.043,22200.0
2013-08-28 12:00:00,109.39,109.39,109.17,109.34,39200.0,79.043,79.043,78.8841,79.0069,39200.0
2013-08-28 12:05:00,109.34,109.36,109.17,109.19,17500.0,79.0069,79.0214,78.8841,78.8985,17500.0
2013-08-28 12:10:00,109.2,109.27,109.14,109.14,22500.0,78.9058,78.9563,78.8624,78.8624,22500.0
2013-08-28 12:15:00,109.15,109.25,109.0,109.1,24400.0,78.8696,78.9419,78.7612,78.8335,24400.0
2013-08-28 12:20:00,109.12,109.13,108.84,108.92,26800.0,78.848,78.8552,78.6456,78.7034,26800.0
2013-08-28 12:25:00,108.9,108.94,108.7,108.72,21100.0,78.689,78.7179,78.5445,78.5589,21100.0
2013-08-28 12:30:00,108.74,108.84,108.6,108.6,16700.0,78.5734,78.6456,78.4722,78.4722,16700.0
2013-08-28 12:35:00,108.61,108.85,108.61,108.84,20300.0,78.4794,78.6529,78.4794,78.6456,20300.0
2013-08-28 12:40:00,108.86,108.92,108.69,108.75,32800.0,78.6601,78.7034,78.5372,78.5806,32800.0
2013-08-28 12:45:00,108.75,108.85,108.74,108.83,18000.0,78.5806,78.6529,78.5734,78.6384,18000.0
2013-08-28 12:50:00,108.84,109.04,108.84,109.04,12700.0,78.6456,78.7901,78.6456,78.7901,12700.0
2013-08-28 12:55:00,109.01,109.09,108.82,108.83,13500.0,78.7685,78.8263,78.6312,78.6384,13500.0
2013-08-28 13:00:00,108.82,108.95,108.82,108.86,9500.0,78.6312,78.7251,78.6312,78.6601,9500.0
2013-08-28 13:05:00,108.86,108.88,108.63,108.63,21000.0,78.6601,78.6745,78.4939,78.4939,21000.0
2013-08-28 13:10:00,108.61,108.65,108.53,108.54,9300.0,78.4794,78.5083,78.4216,78.4289,9300.0
2013-08-28 13:15:00,108.51,108.64,108.5,108.63,11000.0,78.4072,78.5011,78.4,78.4939,11000.0
2013-08-28 13:20:00,108.64,108.69,108.59,108.67,8400.0,78.5011,78.5372,78.465,78.5228,8400.0
2013-08-28 13:25:00,108.69,108.77,108.67,108.77,7100.0,78.5372,78.595,78.5228,78.595,7100.0
2013-08-28 13:30:00,108.77,108.82,108.56,108.68,14700.0,78.595,78.6312,78.4433,78.53,14700.0
2013-08-28 13:35:00,108.69,108.73,108.65,108.69,6500.0,78.5372,78.5661,78.5083,78.5372,6500.0
2013-08-28 13:40:00,108.7,108.75,108.6,108.6,16800.0,78.5445,78.5806,78.4722,78.4722,16800.0
2013-08-28 13:45:00,108.61,108.66,108.56,108.6,14500.0,78.4794,78.5156,78.4433,78.4722,14500.0
2013-08-28 13:50:00,108.61,108.69,108.58,108.58,11500.0,78.4794,78.5372,78.4578,78.4578,11500.0
2013-08-28 13:55:00,108.59,108.93,108.59,108.93,16200.0,78.465,78.7107,78.465,78.7107,16200.0
2013-08-28 14:00:00,108.93,109.04,108.93,109.02,19500.0,78.7107,78.7901,78.7107,78.7757,19500.0
2013-08-28 14:05:00,109.02,109.12,108.99,109.01,23900.0,78.7757,78.848,78.754,78.7685,23900.0
2013-08-28 14:10:00,109.01,109.08,108.97,109.06,56100.0,78.7685,78.819,78.7396,78.8046,56100.0
2013-08-28 14:15:00,109.1,109.24,109.1,109.1,33200.0,78.8335,78.9347,78.8335,78.8335,33200.0
2013-08-28 14:20:00,109.08,109.22,109.05,109.22,16400.0,78.819,78.9202,78.7974,78.9202,16400.0
2013-08-28 14:25:00,109.22,109.31,109.12,109.12,25000.0,78.9202,78.9852,78.848,78.848,25000.0
2013-08-28 14:30:00,109.11,109.18,109.01,109.14,22500.0,78.8407,78.8913,78.7685,78.8624,22500.0
2013-08-28 14:35:00,109.15,109.2,109.12,109.17,24400.0,78.8696,78.9058,78.848,78.8841,24400.0
2013-08-28 14:40:00,109.17,109.21,108.91,108.92,29900.0,78.8841,78.913,78.6962,78.7034,29900.0
2013-08-28 14:45:00,108.91,109.14,108.88,109.06,21300.0,78.6962,78.8624,78.6745,78.8046,21300.0
2013-08-28 14:50:00,109.06,109.27,109.06,109.27,28500.0,78.8046,78.9563,78.8046,78.9563,28500.0
2013-08-28 14:55:00,109.28,109.42,109.25,109.29,45900.0,78.9636,79.0647,78.9419,78.9708,45900.0
2013-08-28 15:00:00,109.3,109.32,109.23,109.28,33400.0,78.978,78.9925,78.9274,78.9636,33400.0
2013-08-28 15:05:00,109.31,109.88,109.31,109.87,76900.0,78.9852,79.3971,78.9852,79.3899,76900.0
2013-08-28 15:10:00,109.88,110.1,109.78,109.85,56600.0,79.3971,79.5561,79.3249,79.3754,56600.0
2013-08-28 15:15:00,109.84,109.85,109.61,109.61,35600.0,79.3682,79.3754,79.202,79.202,35600.0
2013-08-28 15:20:00,109.61,109.8,109.6,109.69,23100.0,79.202,79.3393,79.1948,79.2598,23100.0
2013-08-28 15:25:00,109.66,109.8,109.66,109.69,27500.0,79.2381,79.3393,79.2381,79.2598,27500.0
2013-08-28 15:30:00,109.68,109.84,109.65,109.68,44300.0,79.2526,79.3682,79.2309,79.2526,44300.0
2013-08-28 15:35:00,109.69,109.93,109.41,109.42,50600.0,79.2598,79.4332,79.0575,79.0647,50600.0
2013-08-28 15:40:00,109.43,109.53,109.35,109.45,37500.0,79.072,79.1442,79.0141,79.0864,37500.0
2013-08-28 15:45:00,109.43,109.49,109.24,109.29,52000.0,79.072,79.1153,78.9347,78.9708,52000.0
2013-08-28 15:50:00,109.28,109.39,109.19,109.26,92600.0,78.9636,79.043,78.8985,78.9491,92600.0
2013-08-28 15:55:00,109.26,109.31,109.08,109.21,154000.0,78.9491,78.9852,78.819,78.913,154000.0
2013-08-29 09:30:00,108.75,109.35,108.5,108.93,79400.0,78.5806,79.0141,78.4,78.7107,79400.0
2013-08-29 09:35:00,108.93,109.33,108.93,109.16,16900.0,78.7107,78.9997,78.7107,78.8769,16900.0
2013-08-29 09:40:00,109.21,109.3,108.92,108.98,28100.0,78.913,78.978,78.7034,78.7468,28100.0
2013-08-29 09:45:00,108.97,109.3,108.8,109.12,27000.0,78.7396,78.978,78.6167,78.848,27000.0
2013-08-29 09:50:00,109.12,109.27,108.84,109.15,27800.0,78.848,78.9563,78.6456,78.8696,27800.0
2013-08-29 09:55:00,109.16,109.45,109.14,109.32,33800.0,78.8769,79.0864,78.8624,78.9925,33800.0
2013-08-29 10:00:00,109.32,109.52,109.21,109.5,43400.0,78.9925,79.137,78.913,79.1225,43400.0
2013-08-29 10:05:00,109.52,109.65,109.35,109.53,30800.0,79.137,79.2309,79.0141,79.1442,30800.0
2013-08-29 10:10:00,109.55,109.55,109.22,109.29,16500.0,79.1587,79.1587,78.9202,78.9708,16500.0
2013-08-29 10:15:00,109.27,109.45,109.17,109.36,28500.0,78.9563,79.0864,78.8841,79.0214,28500.0
2013-08-29 10:20:00,109.36,109.54,109.22,109.54,54200.0,79.0214,79.1514,78.9202,79.1514,54200.0
2013-08-29 10:25:00,109.5,109.64,109.46,109.53,13400.0,79.1225,79.2237,79.0936,79.1442,13400.0
2013-08-29 10:30:00,109.58,109.71,109.55,109.69,10600.0,79.1803,79.2743,79.1587,79.2598,10600.0
2013-08-29 10:35:00,109.66,110.19,109.62,110.19,64400.0,79.2381,79.6211,79.2092,79.6211,64400.0
2013-08-29 10:40:00,110.23,110.52,110.1,110.5,30600.0,79.65,79.8596,79.5561,79.8451,30600.0
2013-08-29 10:45:00,110.52,110.62,110.37,110.62,28500.0,79.8596,79.9318,79.7512,79.9318,28500.0
2013-08-29 10:50:00,110.63,110.85,110.6,110.75,26300.0,79.939,80.098,79.9174,80.0258,26300.0
2013-08-29 10:55:00,110.75,110.85,110.71,110.81,23300.0,80.0258,80.098,79.9969,80.0691,23300.0
2013-08-29 11:00:00,110.82,110.88,110.72,110.8,26800.0,80.0763,80.1197,80.0041,80.0619,26800.0
2013-08-29 11:05:00,110.84,110.87,110.71,110.75,38600.0,80.0908,80.1125,79.9969,80.0258,38600.0
2013-08-29 11:10:00,110.75,110.88,110.74,110.76,21300.0,80.0258,80.1197,80.0185,80.033,21300.0
2013-08-29 11:15:00,110.76,110.8,110.68,110.74,12300.0,80.033,80.0619,79.9752,80.0185,12300.0
2013-08-29 11:20:00,110.77,110.92,110.7,110.9,19400.0,80.0402,80.1486,79.9896,80.1341,19400.0
2013-08-29 11:25:00,110.9,111.04,110.84,111.0,28500.0,80.1341,80.2353,80.0908,80.2064,28500.0
2013-08-29 11:30:00,110.99,111.04,110.96,111.03,27800.0,80.1992,80.2353,80.1775,80.2281,27800.0
2013-08-29 11:35:00,110.97,111.05,110.97,111.0,25600.0,80.1847,80.2425,80.1847,80.2064,25600.0
2013-08-29 11:40:00,111.02,111.23,110.99,111.2,55500.0,80.2209,80.3726,80.1992,80.3509,55500.0
2013-08-29 11:45:00,111.19,111.34,111.15,111.23,48700.0,80.3437,80.4521,80.3148,80.3726,48700.0
2013-08-29 11:50:00,111.23,111.24,111.16,111.23,18700.0,80.3726,80.3798,80.322,80.3726,18700.0
2013-08-29 11:55:00,111.25,111.46,111.25,111.44,33500.0,80.387,80.5388,80.387,80.5243,33500.0
2013-08-29 12:00:00,111.46,111.48,111.42,111.45,29900.0,80.5388,80.5532,80.5099,80.5316,29900.0
2013-08-29 12:05:00,111.48,111.5,111.26,111.28,22700.0,80.5532,80.5677,80.3943,80.4087,22700.0
2013-08-29 12:10:00,111.26,111.29,111.06,111.16,12500.0,80.3943,80.4159,80.2498,80.322,12500.0
2013-08-29 12:15:00,111.16,111.32,111.15,111.27,19600.0,80.322,80.4376,80.3148,80.4015,19600.0
2013-08-29 12:20:00,111.27,111.3,111.12,111.14,11800.0,80.4015,80.4232,80.2931,80.3076,11800.0
2013-08-29 12:25:00,111.14,111.2,111.07,111.07,15400.0,80.3076,80.3509,80.257,80.257,15400.0
2013-08-29 12:30:00,111.09,111.11,110.91,110.96,14400.0,80.2714,80.2859,80.1414,80.1775,14400.0
2013-08-29 12:35:00,110.96,111.02,110.86,110.88,10900.0,80.1775,80.2209,80.1052,80.1197,10900.0
2013-08-29 12:40:00,110.88,110.88,110.76,110.83,16100.0,80.1197,80.1197,80.033,80.0836,16100.0
2013-08-29 12:45:00,110.82,110.93,110.74,110.88,14900.0,80.0763,80.1558,80.0185,80.1197,14900.0
2013-08-29 12:50:00,110.9,111.06,110.9,111.06,13100.0,80.1341,80.2498,80.1341,80.2498,13100.0
2013-08-29 12:55:00,111.09,111.09,110.82,110.89,11400.0,80.2714,80.2714,80.0763,80.1269,11400.0
2013-08-29 13:00:00,110.91,110.92,110.78,110.92,4800.0,80.1414,80.1486,80.0474,80.1486,4800.0
2013-08-29 13:05:00,110.92,111.02,110.91,110.98,11500.0,80.1486,80.2209,80.1414,80.1919,11500.0
2013-08-29 13:10:00,110.94,110.96,110.78,110.84,12300.0,80.163,80.1775,80.0474,80.0908,12300.0
2013-08-29 13:15:00,110.82,110.83,110.75,110.76,17900.0,80.0763,80.0836,80.0258,80.033,17900.0
2013-08-29 13:20:00,110.74,110.76,110.45,110.45,47600.0,80.0185,80.033,79.809,79.809,47600.0
2013-08-29 13:25:00,110.45,110.47,110.32,110.33,23800.0,79.809,79.8234,79.715,79.7223,23800.0
2013-08-29 13:30:00,110.33,110.33,110.03,110.04,34900.0,79.7223,79.7223,79.5055,79.5127,34900.0
2013-08-29 13:35:00,110.03,110.04,109.91,109.95,24900.0,79.5055,79.5127,79.4188,79.4477,24900.0
2013-08-29 13:40:00,109.92,109.93,109.84,109.91,14200.0,79.426,79.4332,79.3682,79.4188,14200.0
2013-08-29 13:45:00,109.9,110.0,109.89,109.92,25100.0,79.4116,79.4838,79.4043,79.426,25100.0
2013-08-29 13:50:00,109.89,110.04,109.88,109.97,24400.0,79.4043,79.5127,79.3971,79.4621,24400.0
2013-08-29 13:55:00,109.98,110.0,109.9,109.91,13800.0,79.4694,79.4838,79.4116,79.4188,13800.0
2013-08-29 14:00:00,109.93,110.01,109.84,109.98,27700.0,79.4332,79.491,79.3682,79.4694,27700.0
2013-08-29 14:05:00,110.0,110.05,109.91,109.91,23700.0,79.4838,79.52,79.4188,79.4188,23700.0
2013-08-29 14:10:00,109.97,110.0,109.87,109.92,8800.0,79.4621,79.4838,79.3899,79.426,8800.0
2013-08-29 14:15:00,109.9,109.92,109.7,109.77,24100.0,79.4116,79.426,79.267,79.3176,24100.0
2013-08-29 14:20:00,109.77,109.91,109.75,109.89,19700.0,79.3176,79.4188,79.3032,79.4043,19700.0
2013-08-29 14:25:00,109.94,110.0,109.87,109.87,17100.0,79.4405,79.4838,79.3899,79.3899,17100.0
2013-08-29 14:30:00,109.89,109.95,109.87,109.92,8100.0,79.4043,79.4477,79.3899,79.426,8100.0
2013-08-29 14:35:00,109.93,110.0,109.89,109.89,22200.0,79.4332,79.4838,79.4043,79.4043,22200.0
2013-08-29 14:40:00,109.89,109.9,109.69,109.69,22700.0,79.4043,79.4116,79.2598,79.2598,22700.0
2013-08-29 14:45:00,109.69,109.87,109.69,109.69,23700.0,79.2598,79.3899,79.2598,79.2598,23700.0
2013-08-29 14:50:00,109.71,109.84,109.7,109.81,17600.0,79.2743,79.3682,79.267,79.3465,17600.0
2013-08-29 14:55:00,109.8,109.9,109.76,109.81,19700.0,79.3393,79.4116,79.3104,79.3465,19700.0
2013-08-29 15:00:00,109.82,109.84,109.61,109.61,18700.0,79.3538,79.3682,79.202,79.202,18700.0
2013-08-29 15:05:00,109.62,109.64,109.44,109.52,18400.0,79.2092,79.2237,79.0792,79.137,18400.0
2013-08-29 15:10:00,109.55,109.61,109.49,109.58,20200.0,79.1587,79.202,79.1153,79.1803,20200.0
2013-08-29 15:15:00,109.62,109.69,109.52,109.54,16000.0,79.2092,79.2598,79.137,79.1514,16000.0
2013-08-29 15:20:00,109.55,109.55,109.39,109.42,21300.0,79.1587,79.1587,79.043,79.0647,21300.0
2013-08-29 15:25:00,109.43,109.44,109.2,109.31,38500.0,79.072,79.0792,78.9058,78.9852,38500.0
2013-08-29 15:30:00,109.31,109.33,109.06,109.11,57900.0,78.9852,78.9997,78.8046,78.8407,57900.0
2013-08-29 15:35:00,109.12,109.25,109.01,109.21,49200.0,78.848,78.9419,78.7685,78.913,49200.0
2013-08-29 15:40:00,109.2,109.33,109.16,109.27,90300.0,78.9058,78.9997,78.8769,78.9563,90300.0
2013-08-29 15:45:00,109.25,109.27,109.15,109.19,117500.0,78.9419,78.9563,78.8696,78.8985,117500.0
2013-08-29 15:50:00,109.19,109.28,109.12,109.22,139800.0,78.8985,78.9636,78.848,78.9202,139800.0
2013-08-29 15:55:00,109.23,109.3,108.85,108.85,235500.0,78.9274,78.978,78.6529,78.6529,235500.0
2013-08-30 09:30:00,109.02,109.81,108.75,109.71,97100.0,78.7757,79.3465,78.5806,79.2743,97100.0
2013-08-30 09:35:00,109.71,109.83,108.79,109.05,50900.0,79.2743,79.361,78.6095,78.7974,50900.0
2013-08-30 09:40:00,109.1,109.11,108.61,108.61,34000.0,78.8335,78.8407,78.4794,78.4794,34000.0
2013-08-30 09:45:00,108.61,109.29,108.51,108.98,31700.0,78.4794,78.9708,78.4072,78.7468,31700.0
2013-08-30 09:50:00,109.06,109.12,108.71,108.99,32500.0,78.8046,78.848,78.5517,78.754,32500.0
2013-08-30 09:55:00,109.04,109.04,108.65,108.69,37300.0,78.7901,78.7901,78.5083,78.5372,37300.0
2013-08-30 10:00:00,108.68,108.74,108.37,108.74,60100.0,78.53,78.5734,78.306,78.5734,60100.0
2013-08-30 10:05:00,108.72,108.98,108.46,108.92,46100.0,78.5589,78.7468,78.371,78.7034,46100.0
2013-08-30 10:10:00,108.89,108.89,108.54,108.66,22000.0,78.6818,78.6818,78.4289,78.5156,22000.0
2013-08-30 10:15:00,108.7,109.12,108.67,109.12,24900.0,78.5445,78.848,78.5228,78.848,24900.0
2013-08-30 10:20:00,109.11,109.39,109.05,109.05,23400.0,78.8407,79.043,78.7974,78.7974,23400.0
2013-08-30 10:25:00,109.05,109.12,108.91,108.99,21000.0,78.7974,78.848,78.6962,78.754,21000.0
2013-08-30 10:30:00,108.99,109.11,108.91,109.01,17700.0,78.754,78.8407,78.6962,78.7685,17700.0
2013-08-30 10:35:00,109.04,109.04,108.74,108.95,28800.0,78.7901,78.7901,78.5734,78.7251,28800.0
2013-08-30 10:40:00,108.93,109.06,108.75,108.79,55500.0,78.7107,78.8046,78.5806,78.6095,55500.0
2013-08-30 10:45:00,108.75,108.96,108.71,108.94,38300.0,78.5806,78.7323,78.5517,78.7179,38300.0
2013-08-30 10:50:00,108.96,109.0,108.73,108.73,23600.0,78.7323,78.7612,78.5661,78.5661,23600.0
2013-08-30 10:55:00,108.76,108.76,108.52,108.53,16200.0,78.5878,78.5878,78.4144,78.4216,16200.0
2013-08-30 11:00:00,108.52,108.82,108.47,108.76,33300.0,78.4144,78.6312,78.3783,78.5878,33300.0
2013-08-30 11:05:00,108.76,108.84,108.64,108.77,22700.0,78.5878,78.6456,78.5011,78.595,22700.0
2013-08-30 11:10:00,108.79,109.09,108.78,109.08,32500.0,78.6095,78.8263,78.6023,78.819,32500.0
2013-08-30 11:15:00,109.09,109.09,108.88,108.93,18300.0,78.8263,78.8263,78.6745,78.7107,18300.0
2013-08-30 11:20:00,108.93,109.03,108.91,108.97,10000.0,78.7107,78.7829,78.6962,78.7396,10000.0
2013-08-30 11:25:00,108.98,109.0,108.87,108.9,12600.0,78.7468,78.7612,78.6673,78.689,12600.0
2013-08-30 11:30:00,108.91,109.25,108.88,109.23,42200.0,78.6962,78.9419,78.6745,78.9274,42200.0
2013-08-30 11:35:00,109.19,109.31,108.95,108.95,39000.0,78.8985,78.9852,78.7251,78.7251,39000.0
2013-08-30 11:40:00,108.94,109.14,108.79,108.85,22000.0,78.7179,78.8624,78.6095,78.6529,22000.0
2013-08-30 11:45:00,108.85,108.88,108.73,108.74,14600.0,78.6529,78.6745,78.5661,78.5734,14600.0
2013-08-30 11:50:00,108.72,108.73,108.59,108.68,24300.0,78.5589,78.5661,78.465,78.53,24300.0
2013-08-30 11:55:00,108.68,108.76,108.68,108.72,9400.0,78.53,78.5878,78.53,78.5589,9400.0
2013-08-30 12:00:00,108.71,108.77,108.65,108.74,17100.0,78.5517,78.595,78.5083,78.5734,17100.0
2013-08-30 12:05:00,108.72,108.88,108.7,108.87,5300.0,78.5589,78.6745,78.5445,78.6673,5300.0
2013-08-30 12:10:00,108.87,109.1,108.82,109.07,16600.0,78.6673,78.8335,78.6312,78.8118,16600.0
2013-08-30 12:15:00,109.05,109.15,109.05,109.06,12800.0,78.7974,78.8696,78.7974,78.8046,12800.0
2013-08-30 12:20:00,109.03,109.08,108.87,108.93,10900.0,78.7829,78.819,78.6673,78.7107,10900.0
2013-08-30 12:25:00,108.99,109.22,108.98,109.22,18700.0,78.754,78.9202,78.7468,78.9202,18700.0
2013-08-30 12:30:00,109.25,109.3,109.13,109.21,11300.0,78.9419,78.978,78.8552,78.913,11300.0
2013-08-30 12:35:00,109.22,109.38,109.22,109.33,23000.0,78.9202,79.0358,78.9202,78.9997,23000.0
2013-08-30 12:40:00,109.33,109.36,109.13,109.26,18800.0,78.9997,79.0214,78.8552,78.9491,18800.0
2013-08-30 12:45:00,109.29,109.43,109.28,109.33,9500.0,78.9708,79.072,78.9636,78.9997,9500.0
2013-08-30 12:50:00,109.33,109.44,109.28,109.29,15000.0,78.9997,79.0792,78.9636,78.9708,15000.0
2013-08-30 12:55:00,109.24,109.36,109.24,109.27,19700.0,78.9347,79.0214,78.9347,78.9563,19700.0
2013-08-30 13:00:00,109.26,109.26,108.75,108.77,20200.0,78.9491,78.9491,78.5806,78.595,20200.0
2013-08-30 13:05:00,108.76,108.76,108.02,108.1,78600.0,78.5878,78.5878,78.0531,78.1109,78600.0
2013-08-30 13:10:00,108.14,108.81,108.12,108.74,33400.0,78.1398,78.624,78.1254,78.5734,33400.0
2013-08-30 13:15:00,108.75,109.3,108.71,109.07,40900.0,78.5806,78.978,78.5517,78.8118,40900.0
2013-08-30 13:20:00,109.08,109.09,108.72,108.84,27100.0,78.819,78.8263,78.5589,78.6456,27100.0
2013-08-30 13:25:00,108.89,109.04,108.87,109.03,19600.0,78.6818,78.7901,78.6673,78.7829,19600.0
2013-08-30 13:30:00,109.04,109.06,108.97,109.01,7200.0,78.7901,78.8046,78.7396,78.7685,7200.0
2013-08-30 13:35:00,108.98,109.05,108.89,108.89,7300.0,78.7468,78.7974,78.6818,78.6818,7300.0
2013-08-30 13:40:00,108.9,108.91,108.74,108.75,12100.0,78.689,78.6962,78.5734,78.5806,12100.0
2013-08-30 13:45:00,108.74,108.81,108.59,108.76,9400.0,78.5734,78.624,78.465,78.5878,9400.0
2013-08-30 13:50:00,108.76,108.84,108.65,108.66,4500.0,78.5878,78.6456,78.5083,78.5156,4500.0
2013-08-30 13:55:00,108.69,108.75,108.56,108.56,12100.0,78.5372,78.5806,78.4433,78.4433,12100.0
2013-08-30 14:00:00,108.6,108.79,108.5,108.76,16900.0,78.4722,78.6095,78.4,78.5878,16900.0
2013-08-30 14:05:00,108.79,108.99,108.78,108.98,23200.0,78.6095,78.754,78.6023,78.7468,23200.0
2013-08-30 14:10:00,109.0,109.05,108.95,108.99,13800.0,78.7612,78.7974,78.7251,78.754,13800.0
2013-08-30 14:15:00,109.04,109.18,109.01,109.18,10700.0,78.7901,78.8913,78.7685,78.8913,10700.0
2013-08-30 14:20:00,109.17,109.28,109.15,109.28,10300.0,78.8841,78.9636,78.8696,78.9636,10300.0
2013-08-30 14:25:00,109.25,109.29,109.17,109.17,11400.0,78.9419,78.9708,78.8841,78.8841,11400.0
2013-08-30 14:30:00,109.19,109.29,109.15,109.29,20400.0,78.8985,78.9708,78.8696,78.9708,20400.0
2013-08-30 14:35:00,109.3,109.39,109.25,109.25,10600.0,78.978,79.043,78.9419,78.9419,10600.0
2013-08-30 14:40:00,109.26,109.26,109.0,109.02,11500.0,78.9491,78.9491,78.7612,78.7757,11500.0
2013-08-30 14:45:00,109.05,109.19,109.04,109.18,10500.0,78.7974,78.8985,78.7901,78.8913,10500.0
2013-08-30 14:50:00,109.24,109.34,109.23,109.34,14500.0,78.9347,79.0069,78.9274,79.0069,14500.0
2013-08-30 14:55:00,109.33,109.34,109.17,109.21,14500.0,78.9997,79.0069,78.8841,78.913,14500.0
2013-08-30 15:00:00,109.21,109.21,109.0,109.11,27500.0,78.913,78.913,78.7612,78.8407,27500.0
2013-08-30 15:05:00,109.11,109.16,109.03,109.08,21900.0,78.8407,78.8769,78.7829,78.819,21900.0
2013-08-30 15:10:00,109.11,109.3,109.09,109.3,20800.0,78.8407,78.978,78.8263,78.978,20800.0
2013-08-30 15:15:00,109.32,109.41,109.2,109.23,25200.0,78.9925,79.0575,78.9058,78.9274,25200.0
2013-08-30 15:20:00,109.24,109.32,109.15,109.32,17700.0,78.9347,78.9925,78.8696,78.9925,17700.0
2013-08-30 15:25:00,109.32,109.33,109.15,109.21,23000.0,78.9925,78.9997,78.8696,78.913,23000.0
2013-08-30 15:30:00,109.21,109.21,108.98,109.02,32600.0,78.913,78.913,78.7468,78.7757,32600.0
2013-08-30 15:35:00,109.03,109.11,108.99,109.09,32500.0,78.7829,78.8407,78.754,78.8263,32500.0
2013-08-30 15:40:00,109.1,109.1,108.88,108.92,36800.0,78.8335,78.8335,78.6745,78.7034,36800.0
2013-08-30 15:45:00,108.94,109.06,108.87,108.95,52600.0,78.7179,78.8046,78.6673,78.7251,52600.0
2013-08-30 15:50:00,108.97,108.97,108.55,108.56,67700.0,78.7396,78.7396,78.4361,78.4433,67700.0
2013-08-30 15:55:00,108.57,109.3,108.57,108.97,173300.0,78.4505,78.978,78.4505,78.7396,173300.0
2013-09-03 09:30:00,110.43,111.15,110.34,111.09,142700.0,79.7945,80.3148,79.7295,80.2714,142700.0
2013-09-03 09:35:00,111.12,111.24,110.5,110.63,45900.0,80.2931,80.3798,79.8451,79.939,45900.0
2013-09-03 09:40:00,110.55,110.7,110.31,110.4,33300.0,79.8812,79.9896,79.7078,79.7729,33300.0
2013-09-03 09:45:00,110.43,110.65,110.04,110.27,38600.0,79.7945,79.9535,79.5127,79.6789,38600.0
2013-09-03 09:50:00,110.34,110.68,110.22,110.59,23200.0,79.7295,79.9752,79.6428,79.9101,23200.0
2013-09-03 09:55:00,110.61,111.12,110.6,110.95,53700.0,79.9246,80.2931,79.9174,80.1703,53700.0
2013-09-03 10:00:00,110.95,111.29,110.86,111.1,61000.0,80.1703,80.4159,80.1052,80.2787,61000.0
2013-09-03 10:05:00,111.16,111.5,111.15,111.5,50100.0,80.322,80.5677,80.3148,80.5677,50100.0
2013-09-03 10:10:00,111.4,111.69,111.4,111.53,48200.0,80.4954,80.705,80.4954,80.5894,48200.0
2013-09-03 10:15:00,111.52,111.59,111.18,111.33,46700.0,80.5821,80.6327,80.3365,80.4449,46700.0
2013-09-03 10:20:00,111.33,111.66,111.22,111.61,39300.0,80.4449,80.6833,80.3654,80.6472,39300.0
2013-09-03 10:25:00,111.63,111.67,111.45,111.54,48300.0,80.6616,80.6905,80.5316,80.5966,48300.0
2013-09-03 10:30:00,111.56,111.8,111.47,111.75,42600.0,80.611,80.7845,80.546,80.7483,42600.0
2013-09-03 10:35:00,111.76,111.9,111.32,111.35,55200.0,80.7556,80.8567,80.4376,80.4593,55200.0
2013-09-03 10:40:00,111.37,111.38,111.14,111.3,33700.0,80.4738,80.481,80.3076,80.4232,33700.0
2013-09-03 10:45:00,111.32,111.55,111.29,111.43,35100.0,80.4376,80.6038,80.4159,80.5171,35100.0
2013-09-03 10:50:00,111.45,111.53,111.39,111.42,33300.0,80.5316,80.5894,80.4882,80.5099,33300.0
2013-09-03 10:55:00,111.47,111.59,111.43,111.51,43300.0,80.546,80.6327,80.5171,80.5749,43300.0
2013-09-03 11:00:00,111.51,111.78,111.48,111.71,19700.0,80.5749,80.77,80.5532,80.7194,19700.0
2013-09-03 11:05:00,111.7,111.77,111.6,111.7,18800.0,80.7122,80.7628,80.6399,80.7122,18800.0
2013-09-03 11:10:00,111.7,111.96,111.7,111.94,22100.0,80.7122,80.9001,80.7122,80.8856,22100.0
2013-09-03 11:15:00,111.95,111.98,111.52,111.52,19700.0,80.8929,80.9145,80.5821,80.5821,19700.0
2013-09-03 11:20:00,111.53,111.56,111.3,111.38,41700.0,80.5894,80.611,80.4232,80.481,41700.0
2013-09-03 11:25:00,111.37,111.47,111.13,111.15,30300.0,80.4738,80.546,80.3003,80.3148,30300.0
2013-09-03 11:30:00,111.16,111.23,111.04,111.18,42800.0,80.322,80.3726,80.2353,80.3365,42800.0
2013-09-03 11:35:00,111.2,111.28,111.02,111.09,26800.0,80.3509,80.4087,80.2209,80.2714,26800.0
2013-09-03 11:40:00,111.08,111.16,110.97,111.1,16700.0,80.2642,80.322,80.1847,80.2787,16700.0
2013-09-03 11:45:00,111.06,111.08,110.86,111.07,23600.0,80.2498,80.2642,80.1052,80.257,23600.0
2013-09-03 11:50:00,111.06,111.12,110.89,111.08,21600.0,80.2498,80.2931,80.1269,80.2642,21600.0
2013-09-03 11:55:00,111.05,111.07,110.87,110.93,14300.0,80.2425,80.257,80.1125,80.1558,14300.0
2013-09-03 12:00:00,110.92,110.97,110.78,110.8,9700.0,80.1486,80.1847,80.0474,80.0619,9700.0
2013-09-03 12:05:00,110.75,111.05,110.73,110.98,28200.0,80.0258,80.2425,80.0113,80.1919,28200.0
2013-09-03 12:10:00,110.99,111.06,110.64,110.66,15900.0,80.1992,80.2498,79.9463,79.9607,15900.0
2013-09-03 12:15:00,110.66,110.7,110.36,110.36,37400.0,79.9607,79.9896,79.7439,79.7439,37400.0
2013-09-03 12:20:00,110.38,110.62,110.37,110.56,16400.0,79.7584,79.9318,79.7512,79.8885,16400.0
2013-09-03 12:25:00,110.59,110.65,110.3,110.4,15700.0,79.9101,79.9535,79.7006,79.7729,15700.0
2013-09-03 12:30:00,110.39,110.52,110.35,110.41,11500.0,79.7656,79.8596,79.7367,79.7801,11500.0
2013-09-03 12:35:00,110.43,110.53,110.38,110.51,12800.0,79.7945,79.8668,79.7584,79.8523,12800.0
2013-09-03 12:40:00,110.5,110.64,110.28,110.64,50900.0,79.8451,79.9463,79.6861,79.9463,50900.0
2013-09-03 12:45:00,110.66,110.7,110.4,110.5,37800.0,79.9607,79.9896,79.7729,79.8451,37800.0
2013-09-03 12:50:00,110.5,110.55,110.41,110.51,126900.0,79.8451,79.8812,79.7801,79.8523,126900.0
2013-09-03 12:55:00,110.51,110.63,110.34,110.37,24900.0,79.8523,79.939,79.7295,79.7512,24900.0
2013-09-03 13:00:00,110.37,110.43,110.24,110.24,25800.0,79.7512,79.7945,79.6572,79.6572,25800.0
2013-09-03 13:05:00,110.21,110.44,110.21,110.44,11700.0,79.6356,79.8018,79.6356,79.8018,11700.0
2013-09-03 13:10:00,110.5,110.53,110.4,110.44,7400.0,79.8451,79.8668,79.7729,79.8018,7400.0
2013-09-03 13:15:00,110.44,110.46,110.3,110.33,14100.0,79.8018,79.8162,79.7006,79.7223,14100.0
2013-09-03 13:20:00,110.33,110.39,110.19,110.29,19200.0,79.7223,79.7656,79.6211,79.6934,19200.0
2013-09-03 13:25:00,110.29,110.34,110.17,110.32,13600.0,79.6934,79.7295,79.6067,79.715,13600.0
2013-09-03 13:30:00,110.32,110.39,110.11,110.39,17300.0,79.715,79.7656,79.5633,79.7656,17300.0
2013-09-03 13:35:00,110.38,110.5,110.36,110.38,16700.0,79.7584,79.8451,79.7439,79.7584,16700.0
2013-09-03 13:40:00,110.43,110.5,110.24,110.3,14500.0,79.7945,79.8451,79.6572,79.7006,14500.0
2013-09-03 13:45:00,110.24,110.25,110.01,110.16,24500.0,79.6572,79.6645,79.491,79.5994,24500.0
2013-09-03 13:50:00,110.16,110.32,110.16,110.22,13500.0,79.5994,79.715,79.5994,79.6428,13500.0
2013-09-03 13:55:00,110.27,110.32,110.24,110.31,32100.0,79.6789,79.715,79.6572,79.7078,32100.0
2013-09-03 14:00:00,110.33,110.48,110.33,110.37,11600.0,79.7223,79.8307,79.7223,79.7512,11600.0
2013-09-03 14:05:00,110.39,110.54,110.39,110.53,9300.0,79.7656,79.874,79.7656,79.8668,9300.0
2013-09-03 14:10:00,110.5,110.74,110.5,110.58,18800.0,79.8451,80.0185,79.8451,79.9029,18800.0
2013-09-03 14:15:00,110.63,110.66,110.47,110.64,11000.0,79.939,79.9607,79.8234,79.9463,11000.0
2013-09-03 14:20:00,110.61,110.64,110.32,110.43,15700.0,79.9246,79.9463,79.715,79.7945,15700.0
2013-09-03 14:25:00,110.46,110.46,110.22,110.42,32000.0,79.8162,79.8162,79.6428,79.7873,32000.0
2013-09-03 14:30:00,110.45,110.7,110.45,110.55,96700.0,79.809,79.9896,79.809,79.8812,96700.0
2013-09-03 14:35:00,110.55,110.62,110.44,110.54,27300.0,79.8812,79.9318,79.8018,79.874,27300.0
2013-09-03 14:40:00,110.55,110.6,110.43,110.47,19500.0,79.8812,79.9174,79.7945,79.8234,19500.0
2013-09-03 14:45:00,110.47,110.69,110.47,110.63,21100.0,79.8234,79.9824,79.8234,79.939,21100.0
2013-09-03 14:50:00,110.61,110.65,110.47,110.61,24100.0,79.9246,79.9535,79.8234,79.9246,24100.0
2013-09-03 14:55:00,110.59,110.69,110.58,110.69,21900.0,79.9101,79.9824,79.9029,79.9824,21900.0
2013-09-03 15:00:00,110.69,110.99,110.65,110.9,31500.0,79.9824,80.1992,79.9535,80.1341,31500.0
2013-09-03 15:05:00,110.9,111.05,110.9,110.92,44000.0,80.1341,80.2425,80.1341,80.1486,44000.0
2013-09-03 15:10:00,110.92,111.05,110.92,111.01,38600.0,80.1486,80.2425,80.1486,80.2136,38600.0
2013-09-03 15:15:00,111.01,111.08,110.92,110.92,32300.0,80.2136,80.2642,80.1486,80.1486,32300.0
2013-09-03 15:20:00,110.92,111.07,110.91,110.97,24200.0,80.1486,80.257,80.1414,80.1847,24200.0
2013-09-03 15:25:00,110.93,111.0,110.79,110.83,42700.0,80.1558,80.2064,80.0547,80.0836,42700.0
2013-09-03 15:30:00,110.85,111.02,110.84,110.91,40900.0,80.098,80.2209,80.0908,80.1414,40900.0
2013-09-03 15:35:00,110.91,111.09,110.86,111.05,53400.0,80.1414,80.2714,80.1052,80.2425,53400.0
2013-09-03 15:40:00,111.08,111.09,110.89,110.99,63900.0,80.2642,80.2714,80.1269,80.1992,63900.0
2013-09-03 15:45:00,110.99,111.02,110.63,110.73,80200.0,80.1992,80.2209,79.939,80.0113,80200.0
2013-09-03 15:50:00,110.72,110.91,110.72,110.82,171000.0,80.0041,80.1414,80.0041,80.0763,171000.0
2013-09-03 15:55:00,110.82,111.08,110.6,111.0,237100.0,80.0763,80.2642,79.9174,80.2064,237100.0
2013-09-04 09:30:00,111.32,111.32,110.2,110.31,71000.0,80.4376,80.4376,79.6283,79.7078,71000.0
2013-09-04 09:35:00,110.3,110.65,110.29,110.5,24700.0,79.7006,79.9535,79.6934,79.8451,24700.0
2013-09-04 09:40:00,110.52,110.86,110.52,110.67,14700.0,79.8596,80.1052,79.8596,79.9679,14700.0
2013-09-04 09:45:00,110.75,111.37,110.75,111.03,31000.0,80.0258,80.4738,80.0258,80.2281,31000.0
2013-09-04 09:50:00,111.03,111.35,111.02,111.21,27500.0,80.2281,80.4593,80.2209,80.3581,27500.0
2013-09-04 09:55:00,111.2,111.47,111.12,111.31,13200.0,80.3509,80.546,80.2931,80.4304,13200.0
2013-09-04 10:00:00,111.31,111.59,111.31,111.59,30400.0,80.4304,80.6327,80.4304,80.6327,30400.0
2013-09-04 10:05:00,111.58,111.83,111.57,111.68,67600.0,80.6255,80.8061,80.6183,80.6978,67600.0
2013-09-04 10:10:00,111.68,111.99,111.68,111.89,39800.0,80.6978,80.9218,80.6978,80.8495,39800.0
2013-09-04 10:15:00,111.96,112.25,111.92,112.05,62500.0,80.9001,81.1096,80.8712,80.9651,62500.0
2013-09-04 10:20:00,112.07,112.2,112.03,112.15,46300.0,80.9796,81.0735,80.9507,81.0374,46300.0
2013-09-04 10:25:00,112.16,112.16,111.91,112.03,46600.0,81.0446,81.0446,80.8639,80.9507,46600.0
2013-09-04 10:30:00,112.03,112.05,111.9,111.9,28100.0,80.9507,80.9651,80.8567,80.8567,28100.0
2013-09-04 10:35:00,111.87,112.11,111.76,111.99,27200.0,80.835,81.0085,80.7556,80.9218,27200.0
2013-09-04 10:40:00,112.02,112.07,111.78,111.81,44800.0,80.9434,80.9796,80.77,80.7917,44800.0
2013-09-04 10:45:00,111.84,111.97,111.72,111.73,17700.0,80.8134,80.9073,80.7267,80.7339,17700.0
2013-09-04 10:50:00,111.73,111.93,111.68,111.68,18300.0,80.7339,80.8784,80.6978,80.6978,18300.0
2013-09-04 10:55:00,111.71,111.76,111.58,111.71,14900.0,80.7194,80.7556,80.6255,80.7194,14900.0
2013-09-04 11:00:00,111.7,112.0,111.67,112.0,41000.0,80.7122,80.929,80.6905,80.929,41000.0
2013-09-04 11:05:00,112.0,112.24,111.97,112.23,49200.0,80.929,81.1024,80.9073,81.0952,49200.0
2013-09-04 11:10:00,112.23,112.43,112.23,112.23,43200.0,81.0952,81.2397,81.0952,81.0952,43200.0
2013-09-04 11:15:00,112.23,112.31,112.19,112.22,23800.0,81.0952,81.153,81.0663,81.0879,23800.0
2013-09-04 11:20:00,112.23,112.41,112.17,112.3,40500.0,81.0952,81.2252,81.0518,81.1458,40500.0
2013-09-04 11:25:00,112.31,112.53,112.29,112.48,32400.0,81.153,81.3119,81.1385,81.2758,32400.0
2013-09-04 11:30:00,112.49,112.49,112.15,112.15,51400.0,81.283,81.283,81.0374,81.0374,51400.0
2013-09-04 11:35:00,112.14,112.23,112.04,112.22,14200.0,81.0301,81.0952,80.9579,81.0879,14200.0
2013-09-04 11:40:00,112.2,112.44,112.18,112.43,18600.0,81.0735,81.2469,81.059,81.2397,18600.0
2013-09-04 11:45:00,112.46,112.59,112.37,112.55,27800.0,81.2614,81.3553,81.1963,81.3264,27800.0
2013-09-04 11:50:00,112.51,112.81,112.5,112.81,34200.0,81.2975,81.5143,81.2903,81.5143,34200.0
2013-09-04 11:55:00,112.8,112.88,112.73,112.75,30500.0,81.507,81.5649,81.4565,81.4709,30500.0
2013-09-04 12:00:00,112.77,112.77,112.67,112.7,16900.0,81.4854,81.4854,81.4131,81.4348,16900.0
2013-09-04 12:05:00,112.71,112.78,112.64,112.77,18500.0,81.442,81.4926,81.3914,81.4854,18500.0
2013-09-04 12:10:00,112.78,112.86,112.72,112.83,23800.0,81.4926,81.5504,81.4492,81.5287,23800.0
2013-09-04 12:15:00,112.83,112.91,112.8,112.85,28200.0,81.5287,81.5865,81.507,81.5432,28200.0
2013-09-04 12:20:00,112.85,112.91,112.72,112.85,14500.0,81.5432,81.5865,81.4492,81.5432,14500.0
2013-09-04 12:25:00,112.82,112.93,112.81,112.82,15000.0,81.5215,81.601,81.5143,81.5215,15000.0
2013-09-04 12:30:00,112.82,113.04,112.82,112.94,29900.0,81.5215,81.6805,81.5215,81.6082,29900.0
2013-09-04 12:35:00,112.93,113.16,112.91,113.13,17800.0,81.601,81.7672,81.5865,81.7455,17800.0
2013-09-04 12:40:00,113.15,113.15,112.89,112.92,16200.0,81.7599,81.7599,81.5721,81.5938,16200.0
2013-09-04 12:45:00,112.98,113.03,112.65,112.65,14100.0,81.6371,81.6732,81.3987,81.3987,14100.0
2013-09-04 12:50:00,112.66,112.82,112.64,112.71,14000.0,81.4059,81.5215,81.3914,81.442,14000.0
2013-09-04 12:55:00,112.7,112.82,112.7,112.79,15100.0,81.4348,81.5215,81.4348,81.4998,15100.0
2013-09-04 13:00:00,112.78,112.96,112.75,112.9,24300.0,81.4926,81.6227,81.4709,81.5793,24300.0
2013-09-04 13:05:00,112.92,112.99,112.83,112.94,16900.0,81.5938,81.6443,81.5287,81.6082,16900.0
2013-09-04 13:10:00,112.98,112.98,112.8,112.8,22300.0,81.6371,81.6371,81.507,81.507,22300.0
2013-09-04 13:15:00,112.8,112.95,112.77,112.89,27400.0,81.507,81.6154,81.4854,81.5721,27400.0
2013-09-04 13:20:00,112.91,112.95,112.67,112.69,16100.0,81.5865,81.6154,81.4131,81.4276,16100.0
2013-09-04 13:25:00,112.69,112.85,112.68,112.75,27600.0,81.4276,81.5432,81.4203,81.4709,27600.0
2013-09-04 13:30:00,112.76,112.9,112.72,112.81,24600.0,81.4781,81.5793,81.4492,81.5143,24600.0
2013-09-04 13:35:00,112.79,112.89,112.66,112.84,18000.0,81.4998,81.5721,81.4059,81.5359,18000.0
2013-09-04 13:40:00,112.85,112.88,112.67,112.78,15000.0,81.5432,81.5649,81.4131,81.4926,15000.0
2013-09-04 13:45:00,112.86,112.89,112.74,112.79,14900.0,81.5504,81.5721,81.4637,81.4998,14900.0
2013-09-04 13:50:00,112.82,112.87,112.66,112.66,23000.0,81.5215,81.5576,81.4059,81.4059,23000.0
2013-09-04 13:55:00,112.68,112.8,112.65,112.79,28900.0,81.4203,81.507,81.3987,81.4998,28900.0
2013-09-04 14:00:00,112.78,112.81,112.69,112.75,27700.0,81.4926,81.5143,81.4276,81.4709,27700.0
2013-09-04 14:05:00,112.76,112.76,112.64,112.71,25700.0,81.4781,81.4781,81.3914,81.442,25700.0
2013-09-04 14:10:00,112.7,112.77,112.69,112.77,19700.0,81.4348,81.4854,81.4276,81.4854,19700.0
2013-09-04 14:15:00,112.77,112.85,112.65,112.78,15000.0,81.4854,81.5432,81.3987,81.4926,15000.0
2013-09-04 14:20:00,112.76,112.82,112.67,112.8,10900.0,81.4781,81.5215,81.4131,81.507,10900.0
2013-09-04 14:25:00,112.79,112.86,112.74,112.81,15300.0,81.4998,81.5504,81.4637,81.5143,15300.0
2013-09-04 14:30:00,112.82,112.89,112.77,112.84,15300.0,81.5215,81.5721,81.4854,81.5359,15300.0
2013-09-04 14:35:00,112.84,112.85,112.76,112.84,13300.0,81.5359,81.5432,81.4781,81.5359,13300.0
2013-09-04 14:40:00,112.85,112.88,112.78,112.84,14300.0,81.5432,81.5649,81.4926,81.5359,14300.0
2013-09-04 14:45:00,112.84,112.93,112.83,112.92,12000.0,81.5359,81.601,81.5287,81.5938,12000.0
2013-09-04 14:50:00,112.9,112.96,112.86,112.92,10200.0,81.5793,81.6227,81.5504,81.5938,10200.0
2013-09-04 14:55:00,112.95,113.07,112.94,113.03,21100.0,81.6154,81.7021,81.6082,81.6732,21100.0
2013-09-04 15:00:00,113.03,113.12,113.01,113.08,25100.0,81.6732,81.7383,81.6588,81.7094,25100.0
2013-09-04 15:05:00,113.05,113.19,113.04,113.19,22000.0,81.6877,81.7889,81.6805,81.7889,22000.0
2013-09-04 15:10:00,113.16,113.19,112.91,112.99,33500.0,81.7672,81.7889,81.5865,81.6443,33500.0
2013-09-04 15:15:00,112.98,112.99,112.81,112.91,35000.0,81.6371,81.6443,81.5143,81.5865,35000.0
2013-09-04 15:20:00,112.9,112.9,112.64,112.73,45200.0,81.5793,81.5793,81.3914,81.4565,45200.0
2013-09-04 15:25:00,112.7,112.85,112.57,112.76,53200.0,81.4348,81.5432,81.3409,81.4781,53200.0
2013-09-04 15:30:00,112.77,112.81,112.65,112.76,42800.0,81.4854,81.5143,81.3987,81.4781,42800.0
2013-09-04 15:35:00,112.77,112.77,112.59,112.62,36100.0,81.4854,81.4854,81.3553,81.377,36100.0
2013-09-04 15:40:00,112.62,112.7,112.44,112.58,60500.0,81.377,81.4348,81.2469,81.3481,60500.0
2013-09-04 15:45:00,112.6,112.84,112.6,112.82,47400.0,81.3625,81.5359,81.3625,81.5215,47400.0
2013-09-04 15:50:00,112.8,112.9,112.66,112.73,69400.0,81.507,81.5793,81.4059,81.4565,69400.0
2013-09-04 15:55:00,112.73,113.05,112.68,113.02,248100.0,81.4565,81.6877,81.4203,81.666,248100.0
2013-09-05 09:30:00,113.2,113.22,112.2,113.08,76600.0,81.7961,81.8105,81.0735,81.7094,76600.0
2013-09-05 09:35:00,113.08,113.16,112.89,112.98,40600.0,81.7094,81.7672,81.5721,81.6371,40600.0
2013-09-05 09:40:00,112.98,113.03,112.76,112.79,35800.0,81.6371,81.6732,81.4781,81.4998,35800.0
2013-09-05 09:45:00,112.84,112.95,112.74,112.75,32200.0,81.5359,81.6154,81.4637,81.4709,32200.0
2013-09-05 09:50:00,112.78,112.85,112.64,112.69,28100.0,81.4926,81.5432,81.3914,81.4276,28100.0
2013-09-05 09:55:00,112.7,112.7,112.39,112.48,34500.0,81.4348,81.4348,81.2108,81.2758,34500.0
2013-09-05 10:00:00,112.48,112.56,112.1,112.12,35500.0,81.2758,81.3336,81.0012,81.0157,35500.0
2013-09-05 10:05:00,112.13,112.2,111.95,112.07,46100.0,81.0229,81.0735,80.8929,80.9796,46100.0
2013-09-05 10:10:00,112.08,112.12,111.9,111.93,42500.0,80.9868,81.0157,80.8567,80.8784,42500.0
2013-09-05 10:15:00,111.95,112.04,111.81,111.95,21700.0,80.8929,80.9579,80.7917,80.8929,21700.0
2013-09-05 10:20:00,112.02,112.24,111.82,112.23,38200.0,80.9434,81.1024,80.7989,81.0952,38200.0
2013-09-05 10:25:00,112.24,112.49,112.24,112.39,21500.0,81.1024,81.283,81.1024,81.2108,21500.0
2013-09-05 10:30:00,112.37,112.51,112.15,112.36,34700.0,81.1963,81.2975,81.0374,81.1891,34700.0
2013-09-05 10:35:00,112.38,112.7,112.36,112.56,54700.0,81.2036,81.4348,81.1891,81.3336,54700.0
2013-09-05 10:40:00,112.55,112.71,112.41,112.67,27300.0,81.3264,81.442,81.2252,81.4131,27300.0
2013-09-05 10:45:00,112.7,112.71,112.51,112.69,23800.0,81.4348,81.442,81.2975,81.4276,23800.0
2013-09-05 10:50:00,112.73,112.76,112.56,112.7,24800.0,81.4565,81.4781,81.3336,81.4348,24800.0
2013-09-05 10:55:00,112.66,112.69,112.29,112.31,44100.0,81.4059,81.4276,81.1385,81.153,44100.0
2013-09-05 11:00:00,112.31,112.55,112.3,112.5,50200.0,81.153,81.3264,81.1458,81.2903,50200.0
2013-09-05 11:05:00,112.52,112.55,112.36,112.5,37800.0,81.3047,81.3264,81.1891,81.2903,37800.0
2013-09-05 11:10:00,112.52,112.7,112.44,112.7,16400.0,81.3047,81.4348,81.2469,81.4348,16400.0
2013-09-05 11:15:00,112.68,112.78,112.58,112.66,11700.0,81.4203,81.4926,81.3481,81.4059,11700.0
2013-09-05 11:20:00,112.63,112.67,112.53,112.61,17600.0,81.3842,81.4131,81.3119,81.3698,17600.0
2013-09-05 11:25:00,112.61,112.82,112.54,112.66,20800.0,81.3698,81.5215,81.3192,81.4059,20800.0
2013-09-05 11:30:00,112.72,112.9,112.62,112.9,17000.0,81.4492,81.5793,81.377,81.5793,17000.0
2013-09-05 11:35:00,112.92,112.98,112.69,112.71,12700.0,81.5938,81.6371,81.4276,81.442,12700.0
2013-09-05 11:40:00,112.73,112.89,112.7,112.72,12200.0,81.4565,81.5721,81.4348,81.4492,12200.0
2013-09-05 11:45:00,112.77,113.06,112.75,113.0,19900.0,81.4854,81.6949,81.4709,81.6516,19900.0
2013-09-05 11:50:00,113.02,113.04,112.86,112.98,14700.0,81.666,81.6805,81.5504,81.6371,14700.0
2013-09-05 11:55:00,113.0,113.01,112.87,112.93,12000.0,81.6516,81.6588,81.5576,81.601,12000.0
2013-09-05 12:00:00,112.95,113.01,112.87,112.88,17400.0,81.6154,81.6588,81.5576,81.5649,17400.0
2013-09-05 12:05:00,112.88,112.89,112.79,112.8,14500.0,81.5649,81.5721,81.4998,81.507,14500.0
2013-09-05 12:10:00,112.77,112.85,112.61,112.76,12400.0,81.4854,81.5432,81.3698,81.4781,12400.0
2013-09-05 12:15:00,112.76,112.78,112.67,112.73,19600.0,81.4781,81.4926,81.4131,81.4565,19600.0
2013-09-05 12:20:00,112.74,112.79,112.62,112.62,15400.0,81.4637,81.4998,81.377,81.377,15400.0
2013-09-05 12:25:00,112.61,112.61,112.53,112.53,34800.0,81.3698,81.3698,81.3119,81.3119,34800.0
2013-09-05 12:30:00,112.53,112.53,112.28,112.31,18900.0,81.3119,81.3119,81.1313,81.153,18900.0
2013-09-05 12:35:00,112.3,112.32,112.21,112.21,23100.0,81.1458,81.1602,81.0807,81.0807,23100.0
2013-09-05 12:40:00,112.22,112.34,112.13,112.34,23500.0,81.0879,81.1747,81.0229,81.1747,23500.0
2013-09-05 12:45:00,112.32,112.6,112.27,112.59,123300.0,81.1602,81.3625,81.1241,81.3553,123300.0
2013-09-05 12:50:00,112.57,112.68,112.57,112.62,17800.0,81.3409,81.4203,81.3409,81.377,17800.0
2013-09-05 12:55:00,112.6,112.61,112.54,112.54,13500.0,81.3625,81.3698,81.3192,81.3192,13500.0
2013-09-05 13:00:00,112.55,112.66,112.51,112.65,13800.0,81.3264,81.4059,81.2975,81.3987,13800.0
2013-09-05 13:05:00,112.66,112.66,112.52,112.52,12300.0,81.4059,81.4059,81.3047,81.3047,12300.0
2013-09-05 13:10:00,112.52,112.53,112.4,112.53,10700.0,81.3047,81.3119,81.218,81.3119,10700.0
2013-09-05 13:15:00,112.5,112.62,112.48,112.61,13000.0,81.2903,81.377,81.2758,81.3698,13000.0
2013-09-05 13:20:00,112.63,112.73,112.63,112.71,18600.0,81.3842,81.4565,81.3842,81.442,18600.0
2013-09-05 13:25:00,112.67,112.67,112.56,112.6,19300.0,81.4131,81.4131,81.3336,81.3625,19300.0
2013-09-05 13:30:00,112.61,112.66,112.57,112.64,15600.0,81.3698,81.4059,81.3409,81.3914,15600.0
2013-09-05 13:35:00,112.64,112.66,112.59,112.61,13300.0,81.3914,81.4059,81.3553,81.3698,13300.0
2013-09-05 13:40:00,112.6,112.71,112.59,112.71,15000.0,81.3625,81.442,81.3553,81.442,15000.0
2013-09-05 13:45:00,112.71,112.78,112.71,112.74,18400.0,81.442,81.4926,81.442,81.4637,18400.0
2013-09-05 13:50:00,112.74,112.79,112.62,112.63,24700.0,81.4637,81.4998,81.377,81.3842,24700.0
2013-09-05 13:55:00,112.62,112.73,112.58,112.62,18600.0,81.377,81.4565,81.3481,81.377,18600.0
2013-09-05 14:00:00,112.61,112.7,112.56,112.62,17300.0,81.3698,81.4348,81.3336,81.377,17300.0
2013-09-05 14:05:00,112.62,112.65,112.59,112.65,17200.0,81.377,81.3987,81.3553,81.3987,17200.0
2013-09-05 14:10:00,112.66,112.72,112.64,112.7,11600.0,81.4059,81.4492,81.3914,81.4348,11600.0
2013-09-05 14:15:00,112.7,112.79,112.67,112.68,19200.0,81.4348,81.4998,81.4131,81.4203,19200.0
2013-09-05 14:20:00,112.68,112.82,112.67,112.82,15900.0,81.4203,81.5215,81.4131,81.5215,15900.0
2013-09-05 14:25:00,112.82,112.91,112.82,112.9,25500.0,81.5215,81.5865,81.5215,81.5793,25500.0
2013-09-05 14:30:00,112.9,113.01,112.89,112.99,14800.0,81.5793,81.6588,81.5721,81.6443,14800.0
2013-09-05 14:35:00,112.98,112.99,112.94,112.94,14300.0,81.6371,81.6443,81.6082,81.6082,14300.0
2013-09-05 14:40:00,112.94,113.05,112.94,112.95,39200.0,81.6082,81.6877,81.6082,81.6154,39200.0
2013-09-05 14:45:00,112.99,113.0,112.93,112.95,14200.0,81.6443,81.6516,81.601,81.6154,14200.0
2013-09-05 14:50:00,112.95,113.16,112.91,113.16,20800.0,81.6154,81.7672,81.5865,81.7672,20800.0
2013-09-05 14:55:00,113.17,113.17,112.98,113.13,25200.0,81.7744,81.7744,81.6371,81.7455,25200.0
2013-09-05 15:00:00,113.13,113.28,113.04,113.1,52200.0,81.7455,81.8539,81.6805,81.7238,52200.0
2013-09-05 15:05:00,113.1,113.19,112.93,112.98,31800.0,81.7238,81.7889,81.601,81.6371,31800.0
2013-09-05 15:10:00,112.97,112.98,112.9,112.97,25600.0,81.6299,81.6371,81.5793,81.6299,25600.0
2013-09-05 15:15:00,112.96,113.0,112.92,112.98,33000.0,81.6227,81.6516,81.5938,81.6371,33000.0
2013-09-05 15:20:00,112.97,112.98,112.94,112.95,25800.0,81.6299,81.6371,81.6082,81.6154,25800.0
2013-09-05 15:25:00,112.96,113.0,112.94,113.0,46400.0,81.6227,81.6516,81.6082,81.6516,46400.0
2013-09-05 15:30:00,113.0,113.0,112.9,112.93,47000.0,81.6516,81.6516,81.5793,81.601,47000.0
2013-09-05 15:35:00,112.92,112.96,112.88,112.88,44300.0,81.5938,81.6227,81.5649,81.5649,44300.0
2013-09-05 15:40:00,112.88,112.97,112.88,112.91,51500.0,81.5649,81.6299,81.5649,81.5865,51500.0
2013-09-05 15:45:00,112.91,112.94,112.78,112.81,68600.0,81.5865,81.6082,81.4926,81.5143,68600.0
2013-09-05 15:50:00,112.82,112.88,112.8,112.88,84800.0,81.5215,81.5649,81.507,81.5649,84800.0
2013-09-05 15:55:00,112.87,113.0,112.87,112.93,140600.0,81.5576,81.6516,81.5576,81.601,140600.0
2013-09-06 09:30:00,113.04,113.05,111.5,112.03,101900.0,81.6805,81.6877,80.5677,80.9507,101900.0
2013-09-06 09:35:00,112.02,112.43,111.84,112.04,21000.0,80.9434,81.2397,80.8134,80.9579,21000.0
2013-09-06 09:40:00,112.04,112.1,110.95,111.19,65900.0,80.9579,81.0012,80.1703,80.3437,65900.0
2013-09-06 09:45:00,111.27,111.4,110.41,111.33,103000.0,80.4015,80.4954,79.7801,80.4449,103000.0
2013-09-06 09:50:00,111.27,111.34,110.58,110.8,50300.0,80.4015,80.4521,79.9029,80.0619,50300.0
2013-09-06 09:55:00,110.84,110.95,110.64,110.73,47000.0,80.0908,80.1703,79.9463,80.0113,47000.0
2013-09-06 10:00:00,110.68,110.81,109.99,110.17,57300.0,79.9752,80.0691,79.4766,79.6067,57300.0
2013-09-06 10:05:00,110.16,110.5,110.1,110.5,91800.0,79.5994,79.8451,79.5561,79.8451,91800.0
2013-09-06 10:10:00,110.5,111.3,110.41,111.1,69100.0,79.8451,80.4232,79.7801,80.2787,69100.0
2013-09-06 10:15:00,111.12,111.18,110.65,110.86,72900.0,80.2931,80.3365,79.9535,80.1052,72900.0
2013-09-06 10:20:00,110.87,111.2,110.73,110.83,39500.0,80.1125,80.3509,80.0113,80.0836,39500.0
2013-09-06 10:25:00,110.8,111.02,110.73,110.83,20300.0,80.0619,80.2209,80.0113,80.0836,20300.0
2013-09-06 10:30:00,110.8,110.94,110.75,110.89,19600.0,80.0619,80.163,80.0258,80.1269,19600.0
2013-09-06 10:35:00,110.9,110.97,110.8,110.92,23000.0,80.1341,80.1847,80.0619,80.1486,23000.0
2013-09-06 10:40:00,110.94,111.19,110.88,111.14,31400.0,80.163,80.3437,80.1197,80.3076,31400.0
2013-09-06 10:45:00,111.19,111.45,111.16,111.32,51700.0,80.3437,80.5316,80.322,80.4376,51700.0
2013-09-06 10:50:00,111.32,111.44,111.09,111.1,34500.0,80.4376,80.5243,80.2714,80.2787,34500.0
2013-09-06 10:55:00,111.1,111.36,110.96,111.31,31100.0,80.2787,80.4665,80.1775,80.4304,31100.0
2013-09-06 11:00:00,111.31,111.57,111.31,111.53,30600.0,80.4304,80.6183,80.4304,80.5894,30600.0
2013-09-06 11:05:00,111.55,111.74,111.4,111.45,45000.0,80.6038,80.7411,80.4954,80.5316,45000.0
2013-09-06 11:10:00,111.41,111.63,111.4,111.5,33300.0,80.5027,80.6616,80.4954,80.5677,33300.0
2013-09-06 11:15:00,111.53,111.74,111.49,111.7,35500.0,80.5894,80.7411,80.5605,80.7122,35500.0
2013-09-06 11:20:00,111.72,111.89,111.71,111.88,37100.0,80.7267,80.8495,80.7194,80.8423,37100.0
2013-09-06 11:25:00,111.89,111.9,111.68,111.87,28100.0,80.8495,80.8567,80.6978,80.835,28100.0
2013-09-06 11:30:00,111.89,111.97,111.76,111.95,24300.0,80.8495,80.9073,80.7556,80.8929,24300.0
2013-09-06 11:35:00,111.97,112.0,111.7,111.73,16600.0,80.9073,80.929,80.7122,80.7339,16600.0
2013-09-06 11:40:00,111.77,111.93,111.75,111.85,26800.0,80.7628,80.8784,80.7483,80.8206,26800.0
2013-09-06 11:45:00,111.89,111.92,111.76,111.92,16400.0,80.8495,80.8712,80.7556,80.8712,16400.0
2013-09-06 11:50:00,111.92,111.97,111.77,111.88,11100.0,80.8712,80.9073,80.7628,80.8423,11100.0
2013-09-06 11:55:00,111.86,112.0,111.86,111.95,9100.0,80.8278,80.929,80.8278,80.8929,9100.0
2013-09-06 12:00:00,111.98,112.01,111.87,111.92,22600.0,80.9145,80.9362,80.835,80.8712,22600.0
2013-09-06 12:05:00,111.94,111.95,111.86,111.94,14300.0,80.8856,80.8929,80.8278,80.8856,14300.0
2013-09-06 12:10:00,111.93,112.27,111.93,112.27,15500.0,80.8784,81.1241,80.8784,81.1241,15500.0
2013-09-06 12:15:00,112.26,112.31,112.2,112.28,16000.0,81.1169,81.153,81.0735,81.1313,16000.0
2013-09-06 12:20:00,112.24,112.4,112.0,112.4,94800.0,81.1024,81.218,80.929,81.218,94800.0
2013-09-06 12:25:00,112.37,112.54,112.14,112.25,64900.0,81.1963,81.3192,81.0301,81.1096,64900.0
2013-09-06 12:30:00,112.25,112.25,111.68,111.78,59100.0,81.1096,81.1096,80.6978,80.77,59100.0
2013-09-06 12:35:00,111.81,112.15,111.8,111.8,28400.0,80.7917,81.0374,80.7845,80.7845,28400.0
2013-09-06 12:40:00,111.83,111.84,111.58,111.71,12400.0,80.8061,80.8134,80.6255,80.7194,12400.0
2013-09-06 12:45:00,111.71,111.71,111.54,111.58,21400.0,80.7194,80.7194,80.5966,80.6255,21400.0
2013-09-06 12:50:00,111.6,111.62,111.48,111.57,16300.0,80.6399,80.6544,80.5532,80.6183,16300.0
2013-09-06 12:55:00,111.59,111.62,111.45,111.45,8500.0,80.6327,80.6544,80.5316,80.5316,8500.0
2013-09-06 13:00:00,111.49,111.68,111.45,111.65,16400.0,80.5605,80.6978,80.5316,80.6761,16400.0
2013-09-06 13:05:00,111.68,111.78,111.55,111.65,25700.0,80.6978,80.77,80.6038,80.6761,25700.0
2013-09-06 13:10:00,111.62,111.7,111.6,111.6,24100.0,80.6544,80.7122,80.6399,80.6399,24100.0
2013-09-06 13:15:00,111.58,111.61,111.41,111.42,47900.0,80.6255,80.6472,80.5027,80.5099,47900.0
2013-09-06 13:20:00,111.5,111.56,111.47,111.48,15400.0,80.5677,80.611,80.546,80.5532,15400.0
2013-09-06 13:25:00,111.47,111.57,111.47,111.54,30300.0,80.546,80.6183,80.546,80.5966,30300.0
2013-09-06 13:30:00,111.53,111.63,111.47,111.62,13300.0,80.5894,80.6616,80.546,80.6544,13300.0
2013-09-06 13:35:00,111.63,111.64,111.48,111.48,8500.0,80.6616,80.6689,80.5532,80.5532,8500.0
2013-09-06 13:40:00,111.5,111.53,111.44,111.44,28600.0,80.5677,80.5894,80.5243,80.5243,28600.0
2013-09-06 13:45:00,111.46,111.67,111.44,111.63,48700.0,80.5388,80.6905,80.5243,80.6616,48700.0
2013-09-06 13:50:00,111.65,111.96,111.6,111.65,52900.0,80.6761,80.9001,80.6399,80.6761,52900.0
2013-09-06 13:55:00,111.65,111.75,111.64,111.69,22200.0,80.6761,80.7483,80.6689,80.705,22200.0
2013-09-06 14:00:00,111.68,111.78,111.66,111.7,20000.0,80.6978,80.77,80.6833,80.7122,20000.0
2013-09-06 14:05:00,111.69,111.85,111.68,111.75,21500.0,80.705,80.8206,80.6978,80.7483,21500.0
2013-09-06 14:10:00,111.78,111.79,111.64,111.67,18000.0,80.77,80.7772,80.6689,80.6905,18000.0
2013-09-06 14:15:00,111.7,111.79,111.64,111.65,14600.0,80.7122,80.7772,80.6689,80.6761,14600.0
2013-09-06 14:20:00,111.65,111.79,111.65,111.66,22500.0,80.6761,80.7772,80.6761,80.6833,22500.0
2013-09-06 14:25:00,111.77,111.78,111.64,111.77,14500.0,80.7628,80.77,80.6689,80.7628,14500.0
2013-09-06 14:30:00,111.79,111.83,111.72,111.75,27500.0,80.7772,80.8061,80.7267,80.7483,27500.0
2013-09-06 14:35:00,111.75,111.85,111.73,111.76,20900.0,80.7483,80.8206,80.7339,80.7556,20900.0
2013-09-06 14:40:00,111.77,111.81,111.66,111.71,25800.0,80.7628,80.7917,80.6833,80.7194,25800.0
2013-09-06 14:45:00,111.71,111.74,111.59,111.74,14500.0,80.7194,80.7411,80.6327,80.7411,14500.0
2013-09-06 14:50:00,111.76,111.77,111.67,111.67,10900.0,80.7556,80.7628,80.6905,80.6905,10900.0
2013-09-06 14:55:00,111.7,111.71,111.53,111.58,17600.0,80.7122,80.7194,80.5894,80.6255,17600.0
2013-09-06 15:00:00,111.59,111.64,111.5,111.61,13800.0,80.6327,80.6689,80.5677,80.6472,13800.0
2013-09-06 15:05:00,111.61,111.61,111.26,111.45,35600.0,80.6472,80.6472,80.3943,80.5316,35600.0
2013-09-06 15:10:00,111.44,111.46,111.26,111.37,38700.0,80.5243,80.5388,80.3943,80.4738,38700.0
2013-09-06 15:15:00,111.39,111.5,111.35,111.46,25000.0,80.4882,80.5677,80.4593,80.5388,25000.0
2013-09-06 15:20:00,111.44,111.52,111.33,111.34,32900.0,80.5243,80.5821,80.4449,80.4521,32900.0
2013-09-06 15:25:00,111.35,111.43,111.3,111.36,27800.0,80.4593,80.5171,80.4232,80.4665,27800.0
2013-09-06 15:30:00,111.35,111.37,111.15,111.24,50100.0,80.4593,80.4738,80.3148,80.3798,50100.0
2013-09-06 15:35:00,111.18,111.29,111.05,111.29,46800.0,80.3365,80.4159,80.2425,80.4159,46800.0
2013-09-06 15:40:00,111.31,111.42,111.17,111.19,48500.0,80.4304,80.5099,80.3292,80.3437,48500.0
2013-09-06 15:45:00,111.18,111.26,110.92,110.92,57900.0,80.3365,80.3943,80.1486,80.1486,57900.0
2013-09-06 15:50:00,110.95,111.15,110.95,111.13,84800.0,80.1703,80.3148,80.1703,80.3003,84800.0
2013-09-06 15:55:00,111.15,111.16,110.93,111.02,157700.0,80.3148,80.322,80.1558,80.2209,157700.0
2013-09-09 09:30:00,111.34,111.8,111.1,111.63,91900.0,80.4521,80.7845,80.2787,80.6616,91900.0
2013-09-09 09:35:00,111.78,111.78,111.25,111.54,21200.0,80.77,80.77,80.387,80.5966,21200.0
2013-09-09 09:40:00,111.5,111.74,111.33,111.57,94000.0,80.5677,80.7411,80.4449,80.6183,94000.0
2013-09-09 09:45:00,111.65,111.84,111.55,111.65,65700.0,80.6761,80.8134,80.6038,80.6761,65700.0
2013-09-09 09:50:00,111.68,111.74,111.55,111.69,23300.0,80.6978,80.7411,80.6038,80.705,23300.0
2013-09-09 09:55:00,111.69,111.71,111.54,111.63,38700.0,80.705,80.7194,80.5966,80.6616,38700.0
2013-09-09 10:00:00,111.63,111.82,111.51,111.51,40800.0,80.6616,80.7989,80.5749,80.5749,40800.0
2013-09-09 10:05:00,111.54,111.77,111.5,111.68,43000.0,80.5966,80.7628,80.5677,80.6978,43000.0
2013-09-09 10:10:00,111.69,111.69,111.39,111.46,35500.0,80.705,80.705,80.4882,80.5388,35500.0
2013-09-09 10:15:00,111.47,111.58,111.18,111.22,60500.0,80.546,80.6255,80.3365,80.3654,60500.0
2013-09-09 10:20:00,111.19,111.19,110.82,111.0,47500.0,80.3437,80.3437,80.0763,80.2064,47500.0
2013-09-09 10:25:00,111.01,111.11,110.78,110.78,40800.0,80.2136,80.2859,80.0474,80.0474,40800.0
2013-09-09 10:30:00,110.76,111.0,110.76,110.98,46400.0,80.033,80.2064,80.033,80.1919,46400.0
2013-09-09 10:35:00,110.97,111.07,110.91,110.98,41000.0,80.1847,80.257,80.1414,80.1919,41000.0
2013-09-09 10:40:00,110.99,111.25,110.99,111.25,16400.0,80.1992,80.387,80.1992,80.387,16400.0
2013-09-09 10:45:00,111.24,111.32,111.18,111.27,20000.0,80.3798,80.4376,80.3365,80.4015,20000.0
2013-09-09 10:50:00,111.24,111.29,111.04,111.04,19100.0,80.3798,80.4159,80.2353,80.2353,19100.0
2013-09-09 10:55:00,110.99,111.09,110.81,110.86,22300.0,80.1992,80.2714,80.0691,80.1052,22300.0
2013-09-09 11:00:00,110.86,110.92,110.62,110.64,20700.0,80.1052,80.1486,79.9318,79.9463,20700.0
2013-09-09 11:05:00,110.62,110.75,110.57,110.72,22400.0,79.9318,80.0258,79.8957,80.0041,22400.0
2013-09-09 11:10:00,110.72,110.81,110.56,110.81,19900.0,80.0041,80.0691,79.8885,80.0691,19900.0
2013-09-09 11:15:00,110.79,110.8,110.51,110.73,23400.0,80.0547,80.0619,79.8523,80.0113,23400.0
2013-09-09 11:20:00,110.73,110.79,110.62,110.63,10600.0,80.0113,80.0547,79.9318,79.939,10600.0
2013-09-09 11:25:00,110.58,110.69,110.46,110.53,31900.0,79.9029,79.9824,79.8162,79.8668,31900.0
2013-09-09 11:30:00,110.53,110.73,110.52,110.73,44700.0,79.8668,80.0113,79.8596,80.0113,44700.0
2013-09-09 11:35:00,110.72,110.86,110.68,110.79,48800.0,80.0041,80.1052,79.9752,80.0547,48800.0
2013-09-09 11:40:00,110.82,110.9,110.76,110.89,15500.0,80.0763,80.1341,80.033,80.1269,15500.0
2013-09-09 11:45:00,110.89,110.91,110.81,110.9,14200.0,80.1269,80.1414,80.0691,80.1341,14200.0
2013-09-09 11:50:00,110.88,110.98,110.87,110.93,21300.0,80.1197,80.1919,80.1125,80.1558,21300.0
2013-09-09 11:55:00,110.93,110.93,110.84,110.89,13400.0,80.1558,80.1558,80.0908,80.1269,13400.0
2013-09-09 12:00:00,110.9,110.98,110.86,110.94,13600.0,80.1341,80.1919,80.1052,80.163,13600.0
2013-09-09 12:05:00,110.94,110.98,110.85,110.9,11800.0,80.163,80.1919,80.098,80.1341,11800.0
2013-09-09 12:10:00,110.89,111.07,110.86,110.99,21800.0,80.1269,80.257,80.1052,80.1992,21800.0
2013-09-09 12:15:00,110.97,111.02,110.91,110.91,14900.0,80.1847,80.2209,80.1414,80.1414,14900.0
2013-09-09 12:20:00,110.93,110.98,110.86,110.91,12200.0,80.1558,80.1919,80.1052,80.1414,12200.0
2013-09-09 12:25:00,110.9,110.93,110.86,110.9,12700.0,80.1341,80.1558,80.1052,80.1341,12700.0
2013-09-09 12:30:00,110.88,110.9,110.67,110.68,19700.0,80.1197,80.1341,79.9679,79.9752,19700.0
2013-09-09 12:35:00,110.68,110.76,110.62,110.71,17400.0,79.9752,80.033,79.9318,79.9969,17400.0
2013-09-09 12:40:00,110.73,110.76,110.7,110.73,12200.0,80.0113,80.033,79.9896,80.0113,12200.0
2013-09-09 12:45:00,110.73,110.75,110.67,110.67,13600.0,80.0113,80.0258,79.9679,79.9679,13600.0
2013-09-09 12:50:00,110.69,110.83,110.69,110.82,23700.0,79.9824,80.0836,79.9824,80.0763,23700.0
2013-09-09 12:55:00,110.82,110.9,110.77,110.87,65600.0,80.0763,80.1341,80.0402,80.1125,65600.0
2013-09-09 13:00:00,110.87,111.01,110.87,111.0,18500.0,80.1125,80.2136,80.1125,80.2064,18500.0
2013-09-09 13:05:00,111.0,111.03,110.95,111.01,22200.0,80.2064,80.2281,80.1703,80.2136,22200.0
2013-09-09 13:10:00,111.01,111.02,110.94,110.99,18000.0,80.2136,80.2209,80.163,80.1992,18000.0
2013-09-09 13:15:00,110.99,111.12,110.92,111.11,18600.0,80.1992,80.2931,80.1486,80.2859,18600.0
2013-09-09 13:20:00,111.13,111.28,111.12,111.26,16300.0,80.3003,80.4087,80.2931,80.3943,16300.0
2013-09-09 13:25:00,111.27,111.35,111.24,111.33,23000.0,80.4015,80.4593,80.3798,80.4449,23000.0
2013-09-09 13:30:00,111.33,111.44,111.3,111.38,39500.0,80.4449,80.5243,80.4232,80.481,39500.0
2013-09-09 13:35:00,111.38,111.47,111.26,111.26,29600.0,80.481,80.546,80.3943,80.3943,29600.0
2013-09-09 13:40:00,111.28,111.35,111.25,111.31,11800.0,80.4087,80.4593,80.387,80.4304,11800.0
2013-09-09 13:45:00,111.32,111.4,111.26,111.31,17500.0,80.4376,80.4954,80.3943,80.4304,17500.0
2013-09-09 13:50:00,111.32,111.37,111.3,111.3,11300.0,80.4376,80.4738,80.4232,80.4232,11300.0
2013-09-09 13:55:00,111.3,111.5,111.3,111.46,30500.0,80.4232,80.5677,80.4232,80.5388,30500.0
2013-09-09 14:00:00,111.46,111.68,111.45,111.59,27200.0,80.5388,80.6978,80.5316,80.6327,27200.0
2013-09-09 14:05:00,111.61,111.62,111.34,111.34,43000.0,80.6472,80.6544,80.4521,80.4521,43000.0
2013-09-09 14:10:00,111.35,111.5,111.34,111.48,15900.0,80.4593,80.5677,80.4521,80.5532,15900.0
2013-09-09 14:15:00,111.49,111.96,111.49,111.93,35200.0,80.5605,80.9001,80.5605,80.8784,35200.0
2013-09-09 14:20:00,111.92,111.92,111.73,111.79,15100.0,80.8712,80.8712,80.7339,80.7772,15100.0
2013-09-09 14:25:00,111.79,111.83,111.75,111.8,9900.0,80.7772,80.8061,80.7483,80.7845,9900.0
2013-09-09 14:30:00,111.79,111.86,111.76,111.77,18000.0,80.7772,80.8278,80.7556,80.7628,18000.0
2013-09-09 14:35:00,111.76,111.88,111.75,111.84,21000.0,80.7556,80.8423,80.7483,80.8134,21000.0
2013-09-09 14:40:00,111.81,111.89,111.8,111.89,14700.0,80.7917,80.8495,80.7845,80.8495,14700.0
2013-09-09 14:45:00,111.88,111.88,111.77,111.83,11100.0,80.8423,80.8423,80.7628,80.8061,11100.0
2013-09-09 14:50:00,111.82,111.84,111.77,111.78,17400.0,80.7989,80.8134,80.7628,80.77,17400.0
2013-09-09 14:55:00,111.79,111.86,111.79,111.84,15400.0,80.7772,80.8278,80.7772,80.8134,15400.0
2013-09-09 15:00:00,111.82,111.86,111.77,111.77,21800.0,80.7989,80.8278,80.7628,80.7628,21800.0
2013-09-09 15:05:00,111.79,111.9,111.79,111.81,19200.0,80.7772,80.8567,80.7772,80.7917,19200.0
2013-09-09 15:10:00,111.8,111.88,111.77,111.84,64100.0,80.7845,80.8423,80.7628,80.8134,64100.0
2013-09-09 15:15:00,111.83,111.94,111.8,111.84,27600.0,80.8061,80.8856,80.7845,80.8134,27600.0
2013-09-09 15:20:00,111.83,111.88,111.78,111.8,57400.0,80.8061,80.8423,80.77,80.7845,57400.0
2013-09-09 15:25:00,111.8,111.84,111.78,111.81,21700.0,80.7845,80.8134,80.77,80.7917,21700.0
2013-09-09 15:30:00,111.8,111.89,111.76,111.76,33000.0,80.7845,80.8495,80.7556,80.7556,33000.0
2013-09-09 15:35:00,111.77,111.79,111.65,111.65,37200.0,80.7628,80.7772,80.6761,80.6761,37200.0
2013-09-09 15:40:00,111.63,111.65,111.48,111.49,46000.0,80.6616,80.6761,80.5532,80.5605,46000.0
2013-09-09 15:45:00,111.5,111.63,111.47,111.53,41800.0,80.5677,80.6616,80.546,80.5894,41800.0
2013-09-09 15:50:00,111.53,111.6,111.51,111.57,78900.0,80.5894,80.6399,80.5749,80.6183,78900.0
2013-09-09 15:55:00,111.56,111.71,111.46,111.67,145200.0,80.611,80.7194,80.5388,80.6905,145200.0
2013-09-10 09:30:00,112.32,112.6,112.2,112.21,76900.0,81.1602,81.3625,81.0735,81.0807,76900.0
2013-09-10 09:35:00,112.26,112.39,111.95,112.16,52900.0,81.1169,81.2108,80.8929,81.0446,52900.0
2013-09-10 09:40:00,112.12,112.31,111.94,112.02,28400.0,81.0157,81.153,80.8856,80.9434,28400.0
2013-09-10 09:45:00,111.96,112.16,111.58,111.76,40900.0,80.9001,81.0446,80.6255,80.7556,40900.0
2013-09-10 09:50:00,111.77,111.8,111.54,111.63,43700.0,80.7628,80.7845,80.5966,80.6616,43700.0
2013-09-10 09:55:00,111.64,111.8,111.42,111.49,35200.0,80.6689,80.7845,80.5099,80.5605,35200.0
2013-09-10 10:00:00,111.42,111.69,111.33,111.67,13900.0,80.5099,80.705,80.4449,80.6905,13900.0
2013-09-10 10:05:00,111.65,111.81,111.53,111.8,33300.0,80.6761,80.7917,80.5894,80.7845,33300.0
2013-09-10 10:10:00,111.8,111.8,111.63,111.72,20300.0,80.7845,80.7845,80.6616,80.7267,20300.0
2013-09-10 10:15:00,111.69,111.76,111.14,111.23,38800.0,80.705,80.7556,80.3076,80.3726,38800.0
2013-09-10 10:20:00,111.18,111.68,111.17,111.58,15600.0,80.3365,80.6978,80.3292,80.6255,15600.0
2013-09-10 10:25:00,111.66,111.67,111.43,111.65,19000.0,80.6833,80.6905,80.5171,80.6761,19000.0
2013-09-10 10:30:00,111.61,111.67,111.45,111.45,23200.0,80.6472,80.6905,80.5316,80.5316,23200.0
2013-09-10 10:35:00,111.44,111.54,111.27,111.27,26900.0,80.5243,80.5966,80.4015,80.4015,26900.0
2013-09-10 10:40:00,111.27,111.51,111.25,111.51,33200.0,80.4015,80.5749,80.387,80.5749,33200.0
2013-09-10 10:45:00,111.5,111.62,111.32,111.42,23200.0,80.5677,80.6544,80.4376,80.5099,23200.0
2013-09-10 10:50:00,111.43,111.43,111.25,111.26,36200.0,80.5171,80.5171,80.387,80.3943,36200.0
2013-09-10 10:55:00,111.25,111.35,111.18,111.22,34000.0,80.387,80.4593,80.3365,80.3654,34000.0
2013-09-10 11:00:00,111.19,111.41,111.19,111.39,28100.0,80.3437,80.5027,80.3437,80.4882,28100.0
2013-09-10 11:05:00,111.37,111.39,111.28,111.3,29000.0,80.4738,80.4882,80.4087,80.4232,29000.0
2013-09-10 11:10:00,111.28,111.3,111.07,111.1,39200.0,80.4087,80.4232,80.257,80.2787,39200.0
2013-09-10 11:15:00,111.12,111.13,110.94,110.94,37000.0,80.2931,80.3003,80.163,80.163,37000.0
2013-09-10 11:20:00,110.94,111.02,110.9,111.0,38700.0,80.163,80.2209,80.1341,80.2064,38700.0
2013-09-10 11:25:00,111.0,111.0,110.76,110.77,26300.0,80.2064,80.2064,80.033,80.0402,26300.0
2013-09-10 11:30:00,110.78,110.85,110.75,110.75,37000.0,80.0474,80.098,80.0258,80.0258,37000.0
2013-09-10 11:35:00,110.75,110.81,110.69,110.73,33500.0,80.0258,80.0691,79.9824,80.0113,33500.0
2013-09-10 11:40:00,110.73,110.77,110.55,110.56,34900.0,80.0113,80.0402,79.8812,79.8885,34900.0
2013-09-10 11:45:00,110.56,110.6,110.49,110.53,38700.0,79.8885,79.9174,79.8379,79.8668,38700.0
2013-09-10 11:50:00,110.53,110.58,110.49,110.56,28800.0,79.8668,79.9029,79.8379,79.8885,28800.0
2013-09-10 11:55:00,110.56,110.58,110.5,110.58,19300.0,79.8885,79.9029,79.8451,79.9029,19300.0
2013-09-10 12:00:00,110.58,110.59,110.5,110.51,22700.0,79.9029,79.9101,79.8451,79.8523,22700.0
2013-09-10 12:05:00,110.5,110.52,110.46,110.52,23700.0,79.8451,79.8596,79.8162,79.8596,23700.0
2013-09-10 12:10:00,110.5,110.52,110.48,110.5,27600.0,79.8451,79.8596,79.8307,79.8451,27600.0
2013-09-10 12:15:00,110.49,110.55,110.49,110.54,27900.0,79.8379,79.8812,79.8379,79.874,27900.0
2013-09-10 12:20:00,110.53,110.54,110.44,110.5,27400.0,79.8668,79.874,79.8018,79.8451,27400.0
2013-09-10 12:25:00,110.47,110.52,110.46,110.47,15100.0,79.8234,79.8596,79.8162,79.8234,15100.0
2013-09-10 12:30:00,110.49,110.51,110.47,110.49,23300.0,79.8379,79.8523,79.8234,79.8379,23300.0
2013-09-10 12:35:00,110.48,110.53,110.42,110.45,31000.0,79.8307,79.8668,79.7873,79.809,31000.0
2013-09-10 12:40:00,110.45,110.5,110.42,110.5,16100.0,79.809,79.8451,79.7873,79.8451,16100.0
2013-09-10 12:45:00,110.5,110.55,110.46,110.54,18100.0,79.8451,79.8812,79.8162,79.874,18100.0
2013-09-10 12:50:00,110.52,110.68,110.48,110.68,28600.0,79.8596,79.9752,79.8307,79.9752,28600.0
2013-09-10 12:55:00,110.68,110.7,110.6,110.67,37100.0,79.9752,79.9896,79.9174,79.9679,37100.0
2013-09-10 13:00:00,110.62,110.68,110.61,110.66,19900.0,79.9318,79.9752,79.9246,79.9607,19900.0
2013-09-10 13:05:00,110.66,110.69,110.62,110.68,23100.0,79.9607,79.9824,79.9318,79.9752,23100.0
2013-09-10 13:10:00,110.66,110.69,110.58,110.67,19800.0,79.9607,79.9824,79.9029,79.9679,19800.0
2013-09-10 13:15:00,110.65,110.73,110.6,110.72,19600.0,79.9535,80.0113,79.9174,80.0041,19600.0
2013-09-10 13:20:00,110.7,110.73,110.65,110.7,21000.0,79.9896,80.0113,79.9535,79.9896,21000.0
2013-09-10 13:25:00,110.68,110.78,110.63,110.63,33500.0,79.9752,80.0474,79.939,79.939,33500.0
2013-09-10 13:30:00,110.62,110.65,110.58,110.65,22100.0,79.9318,79.9535,79.9029,79.9535,22100.0
2013-09-10 13:35:00,110.65,110.68,110.59,110.65,29000.0,79.9535,79.9752,79.9101,79.9535,29000.0
2013-09-10 13:40:00,110.64,110.69,110.63,110.65,19400.0,79.9463,79.9824,79.939,79.9535,19400.0
2013-09-10 13:45:00,110.63,110.67,110.62,110.63,17400.0,79.939,79.9679,79.9318,79.939,17400.0
2013-09-10 13:50:00,110.62,110.69,110.62,110.63,21000.0,79.9318,79.9824,79.9318,79.939,21000.0
2013-09-10 13:55:00,110.62,110.7,110.62,110.64,18100.0,79.9318,79.9896,79.9318,79.9463,18100.0
2013-09-10 14:00:00,110.63,110.68,110.62,110.62,16400.0,79.939,79.9752,79.9318,79.9318,16400.0
2013-09-10 14:05:00,110.62,110.71,110.62,110.67,27200.0,79.9318,79.9969,79.9318,79.9679,27200.0
2013-09-10 14:10:00,110.67,110.75,110.64,110.74,41300.0,79.9679,80.0258,79.9463,80.0185,41300.0
2013-09-10 14:15:00,110.73,110.78,110.7,110.75,26900.0,80.0113,80.0474,79.9896,80.0258,26900.0
2013-09-10 14:20:00,110.72,110.82,110.72,110.81,34200.0,80.0041,80.0763,80.0041,80.0691,34200.0
2013-09-10 14:25:00,110.8,110.87,110.75,110.84,26600.0,80.0619,80.1125,80.0258,80.0908,26600.0
2013-09-10 14:30:00,110.84,110.97,110.79,110.79,42400.0,80.0908,80.1847,80.0547,80.0547,42400.0
2013-09-10 14:35:00,110.79,110.9,110.78,110.82,26800.0,80.0547,80.1341,80.0474,80.0763,26800.0
2013-09-10 14:40:00,110.81,110.84,110.77,110.77,14700.0,80.0691,80.0908,80.0402,80.0402,14700.0
2013-09-10 14:45:00,110.76,110.78,110.71,110.76,18000.0,80.033,80.0474,79.9969,80.033,18000.0
2013-09-10 14:50:00,110.75,110.75,110.65,110.71,21900.0,80.0258,80.0258,79.9535,79.9969,21900.0
2013-09-10 14:55:00,110.7,110.83,110.69,110.83,46600.0,79.9896,80.0836,79.9824,80.0836,46600.0
2013-09-10 15:00:00,110.79,110.93,110.79,110.83,20100.0,80.0547,80.1558,80.0547,80.0836,20100.0
2013-09-10 15:05:00,110.84,110.88,110.7,110.7,31000.0,80.0908,80.1197,79.9896,79.9896,31000.0
2013-09-10 15:10:00,110.68,110.75,110.64,110.68,34200.0,79.9752,80.0258,79.9463,79.9752,34200.0
2013-09-10 15:15:00,110.67,110.77,110.65,110.76,39200.0,79.9679,80.0402,79.9535,80.033,39200.0
2013-09-10 15:20:00,110.75,110.75,110.62,110.69,30700.0,80.0258,80.0258,79.9318,79.9824,30700.0
2013-09-10 15:25:00,110.69,110.75,110.65,110.67,42900.0,79.9824,80.0258,79.9535,79.9679,42900.0
2013-09-10 15:30:00,110.66,110.74,110.65,110.68,41000.0,79.9607,80.0185,79.9535,79.9752,41000.0
2013-09-10 15:35:00,110.68,110.77,110.67,110.75,47800.0,79.9752,80.0402,79.9679,80.0258,47800.0
2013-09-10 15:40:00,110.76,110.81,110.64,110.65,62100.0,80.033,80.0691,79.9463,79.9535,62100.0
2013-09-10 15:45:00,110.64,110.99,110.64,110.85,54900.0,79.9463,80.1992,79.9463,80.098,54900.0
2013-09-10 15:50:00,110.85,110.94,110.81,110.83,96200.0,80.098,80.163,80.0691,80.0836,96200.0
2013-09-10 15:55:00,110.84,111.21,110.84,111.16,199900.0,80.0908,80.3581,80.0908,80.322,199900.0
2013-09-11 09:30:00,112.23,112.48,111.84,112.04,93200.0,81.0952,81.2758,80.8134,80.9579,93200.0
2013-09-11 09:35:00,111.96,112.07,111.61,111.73,26500.0,80.9001,80.9796,80.6472,80.7339,26500.0
2013-09-11 09:40:00,111.81,111.93,111.61,111.81,19900.0,80.7917,80.8784,80.6472,80.7917,19900.0
2013-09-11 09:45:00,111.84,111.89,111.65,111.78,25500.0,80.8134,80.8495,80.6761,80.77,25500.0
2013-09-11 09:50:00,111.78,111.94,111.68,111.85,30100.0,80.77,80.8856,80.6978,80.8206,30100.0
2013-09-11 09:55:00,111.85,111.9,111.72,111.88,30600.0,80.8206,80.8567,80.7267,80.8423,30600.0
2013-09-11 10:00:00,111.88,112.07,111.71,112.01,38100.0,80.8423,80.9796,80.7194,80.9362,38100.0
2013-09-11 10:05:00,112.0,112.13,111.87,111.99,58200.0,80.929,81.0229,80.835,80.9218,58200.0
2013-09-11 10:10:00,111.97,112.13,111.94,112.02,36700.0,80.9073,81.0229,80.8856,80.9434,36700.0
2013-09-11 10:15:00,112.02,112.03,111.73,111.84,23700.0,80.9434,80.9507,80.7339,80.8134,23700.0
2013-09-11 10:20:00,111.88,111.89,111.58,111.6,50700.0,80.8423,80.8495,80.6255,80.6399,50700.0
2013-09-11 10:25:00,111.62,111.76,111.57,111.68,34400.0,80.6544,80.7556,80.6183,80.6978,34400.0
2013-09-11 10:30:00,111.67,111.69,111.38,111.42,66500.0,80.6905,80.705,80.481,80.5099,66500.0
2013-09-11 10:35:00,111.43,111.51,111.4,111.48,15000.0,80.5171,80.5749,80.4954,80.5532,15000.0
2013-09-11 10:40:00,111.52,111.74,111.52,111.65,12800.0,80.5821,80.7411,80.5821,80.6761,12800.0
2013-09-11 10:45:00,111.66,111.79,111.59,111.73,20800.0,80.6833,80.7772,80.6327,80.7339,20800.0
2013-09-11 10:50:00,111.74,111.85,111.71,111.75,96400.0,80.7411,80.8206,80.7194,80.7483,96400.0
2013-09-11 10:55:00,111.76,111.81,111.69,111.72,21800.0,80.7556,80.7917,80.705,80.7267,21800.0
2013-09-11 11:00:00,111.73,111.75,111.67,111.69,25700.0,80.7339,80.7483,80.6905,80.705,25700.0
2013-09-11 11:05:00,111.68,111.89,111.64,111.89,40200.0,80.6978,80.8495,80.6689,80.8495,40200.0
2013-09-11 11:10:00,111.89,112.07,111.83,112.0,32400.0,80.8495,80.9796,80.8061,80.929,32400.0
2013-09-11 11:15:00,112.0,112.07,111.94,112.05,23900.0,80.929,80.9796,80.8856,80.9651,23900.0
2013-09-11 11:20:00,112.04,112.2,112.01,112.18,33700.0,80.9579,81.0735,80.9362,81.059,33700.0
2013-09-11 11:25:00,112.17,112.22,112.08,112.12,13900.0,81.0518,81.0879,80.9868,81.0157,13900.0
2013-09-11 11:30:00,112.14,112.23,112.07,112.1,27300.0,81.0301,81.0952,80.9796,81.0012,27300.0
2013-09-11 11:35:00,112.15,112.25,112.13,112.15,21100.0,81.0374,81.1096,81.0229,81.0374,21100.0
2013-09-11 11:40:00,112.15,112.18,111.97,112.04,25100.0,81.0374,81.059,80.9073,80.9579,25100.0
2013-09-11 11:45:00,112.01,112.1,111.99,112.0,24800.0,80.9362,81.0012,80.9218,80.929,24800.0
2013-09-11 11:50:00,112.01,112.15,111.99,112.02,30800.0,80.9362,81.0374,80.9218,80.9434,30800.0
2013-09-11 11:55:00,112.05,112.24,112.05,112.23,20500.0,80.9651,81.1024,80.9651,81.0952,20500.0
2013-09-11 12:00:00,112.23,112.29,112.21,112.24,20500.0,81.0952,81.1385,81.0807,81.1024,20500.0
2013-09-11 12:05:00,112.25,112.38,112.24,112.36,11800.0,81.1096,81.2036,81.1024,81.1891,11800.0
2013-09-11 12:10:00,112.36,112.75,112.36,112.75,34500.0,81.1891,81.4709,81.1891,81.4709,34500.0
2013-09-11 12:15:00,112.75,112.78,112.71,112.75,22500.0,81.4709,81.4926,81.442,81.4709,22500.0
2013-09-11 12:20:00,112.74,112.86,112.71,112.85,23900.0,81.4637,81.5504,81.442,81.5432,23900.0
2013-09-11 12:25:00,112.84,112.86,112.71,112.84,19700.0,81.5359,81.5504,81.442,81.5359,19700.0
2013-09-11 12:30:00,112.87,112.89,112.67,112.67,16400.0,81.5576,81.5721,81.4131,81.4131,16400.0
2013-09-11 12:35:00,112.7,112.74,112.61,112.64,14800.0,81.4348,81.4637,81.3698,81.3914,14800.0
2013-09-11 12:40:00,112.69,112.72,112.66,112.67,13900.0,81.4276,81.4492,81.4059,81.4131,13900.0
2013-09-11 12:45:00,112.7,112.75,112.65,112.65,21100.0,81.4348,81.4709,81.3987,81.3987,21100.0
2013-09-11 12:50:00,112.66,112.66,112.41,112.5,19800.0,81.4059,81.4059,81.2252,81.2903,19800.0
2013-09-11 12:55:00,112.5,112.55,112.44,112.47,16700.0,81.2903,81.3264,81.2469,81.2686,16700.0
2013-09-11 13:00:00,112.44,112.46,112.35,112.38,10600.0,81.2469,81.2614,81.1819,81.2036,10600.0
2013-09-11 13:05:00,112.39,112.39,112.23,112.28,22500.0,81.2108,81.2108,81.0952,81.1313,22500.0
2013-09-11 13:10:00,112.28,112.28,112.18,112.22,12300.0,81.1313,81.1313,81.059,81.0879,12300.0
2013-09-11 13:15:00,112.23,112.27,112.19,112.27,10700.0,81.0952,81.1241,81.0663,81.1241,10700.0
2013-09-11 13:20:00,112.26,112.33,112.24,112.33,11600.0,81.1169,81.1674,81.1024,81.1674,11600.0
2013-09-11 13:25:00,112.32,112.4,112.3,112.38,11300.0,81.1602,81.218,81.1458,81.2036,11300.0
2013-09-11 13:30:00,112.35,112.51,112.35,112.44,18100.0,81.1819,81.2975,81.1819,81.2469,18100.0
2013-09-11 13:35:00,112.41,112.46,112.36,112.4,12800.0,81.2252,81.2614,81.1891,81.218,12800.0
2013-09-11 13:40:00,112.41,112.43,112.3,112.35,9200.0,81.2252,81.2397,81.1458,81.1819,9200.0
2013-09-11 13:45:00,112.34,112.39,112.31,112.32,12800.0,81.1747,81.2108,81.153,81.1602,12800.0
2013-09-11 13:50:00,112.33,112.38,112.28,112.37,29100.0,81.1674,81.2036,81.1313,81.1963,29100.0
2013-09-11 13:55:00,112.38,112.4,112.34,112.38,23100.0,81.2036,81.218,81.1747,81.2036,23100.0
2013-09-11 14:00:00,112.38,112.42,112.35,112.38,14000.0,81.2036,81.2325,81.1819,81.2036,14000.0
2013-09-11 14:05:00,112.4,112.4,112.34,112.35,27500.0,81.218,81.218,81.1747,81.1819,27500.0
2013-09-11 14:10:00,112.39,112.42,112.33,112.41,11500.0,81.2108,81.2325,81.1674,81.2252,11500.0
2013-09-11 14:15:00,112.4,112.45,112.39,112.39,17100.0,81.218,81.2541,81.2108,81.2108,17100.0
2013-09-11 14:20:00,112.39,112.39,112.3,112.34,10000.0,81.2108,81.2108,81.1458,81.1747,10000.0
2013-09-11 14:25:00,112.34,112.39,112.32,112.33,22400.0,81.1747,81.2108,81.1602,81.1674,22400.0
2013-09-11 14:30:00,112.33,112.34,112.27,112.32,10600.0,81.1674,81.1747,81.1241,81.1602,10600.0
2013-09-11 14:35:00,112.32,112.38,112.32,112.33,14000.0,81.1602,81.2036,81.1602,81.1674,14000.0
2013-09-11 14:40:00,112.33,112.33,112.27,112.33,14000.0,81.1674,81.1674,81.1241,81.1674,14000.0
2013-09-11 14:45:00,112.33,112.39,112.27,112.34,16100.0,81.1674,81.2108,81.1241,81.1747,16100.0
2013-09-11 14:50:00,112.33,112.35,112.27,112.29,15900.0,81.1674,81.1819,81.1241,81.1385,15900.0
2013-09-11 14:55:00,112.29,112.3,112.15,112.18,17300.0,81.1385,81.1458,81.0374,81.059,17300.0
2013-09-11 15:00:00,112.17,112.22,112.12,112.16,25000.0,81.0518,81.0879,81.0157,81.0446,25000.0
2013-09-11 15:05:00,112.14,112.17,112.01,112.04,25000.0,81.0301,81.0518,80.9362,80.9579,25000.0
2013-09-11 15:10:00,112.04,112.23,112.04,112.15,29500.0,80.9579,81.0952,80.9579,81.0374,29500.0
2013-09-11 15:15:00,112.14,112.17,112.01,112.06,23300.0,81.0301,81.0518,80.9362,80.9723,23300.0
2013-09-11 15:20:00,112.06,112.1,112.05,112.08,21200.0,80.9723,81.0012,80.9651,80.9868,21200.0
2013-09-11 15:25:00,112.09,112.1,112.03,112.05,18700.0,80.994,81.0012,80.9507,80.9651,18700.0
2013-09-11 15:30:00,112.06,112.06,112.01,112.03,37100.0,80.9723,80.9723,80.9362,80.9507,37100.0
2013-09-11 15:35:00,112.03,112.09,111.93,112.08,42300.0,80.9507,80.994,80.8784,80.9868,42300.0
2013-09-11 15:40:00,112.07,112.16,112.06,112.1,36200.0,80.9796,81.0446,80.9723,81.0012,36200.0
2013-09-11 15:45:00,112.11,112.17,111.99,112.04,71000.0,81.0085,81.0518,80.9218,80.9579,71000.0
2013-09-11 15:50:00,112.04,112.04,111.89,111.91,102500.0,80.9579,80.9579,80.8495,80.8639,102500.0
2013-09-11 15:55:00,111.92,112.02,111.89,112.01,166600.0,80.8712,80.9434,80.8495,80.9362,166600.0
2013-09-12 09:30:00,112.22,112.87,111.96,112.34,55800.0,81.0879,81.5576,80.9001,81.1747,55800.0
2013-09-12 09:35:00,112.28,112.39,111.96,112.2,31700.0,81.1313,81.2108,80.9001,81.0735,31700.0
2013-09-12 09:40:00,112.36,112.62,112.15,112.38,14600.0,81.1891,81.377,81.0374,81.2036,14600.0
2013-09-12 09:45:00,112.4,112.59,112.33,112.42,10800.0,81.218,81.3553,81.1674,81.2325,10800.0
2013-09-12 09:50:00,112.43,112.6,112.32,112.52,25000.0,81.2397,81.3625,81.1602,81.3047,25000.0
2013-09-12 09:55:00,112.52,112.75,112.46,112.67,19900.0,81.3047,81.4709,81.2614,81.4131,19900.0
2013-09-12 10:00:00,112.67,112.85,112.62,112.81,18400.0,81.4131,81.5432,81.377,81.5143,18400.0
2013-09-12 10:05:00,112.81,112.86,112.72,112.77,29200.0,81.5143,81.5504,81.4492,81.4854,29200.0
2013-09-12 10:10:00,112.77,112.98,112.7,112.93,35000.0,81.4854,81.6371,81.4348,81.601,35000.0
2013-09-12 10:15:00,112.9,113.21,112.89,113.11,46800.0,81.5793,81.8033,81.5721,81.731,46800.0
2013-09-12 10:20:00,113.11,113.22,112.97,113.12,27900.0,81.731,81.8105,81.6299,81.7383,27900.0
2013-09-12 10:25:00,113.08,113.52,113.03,113.2,59800.0,81.7094,82.0273,81.6732,81.7961,59800.0
2013-09-12 10:30:00,113.18,113.35,113.14,113.32,31100.0,81.7816,81.9045,81.7527,81.8828,31100.0
2013-09-12 10:35:00,113.32,113.41,113.19,113.21,25300.0,81.8828,81.9478,81.7889,81.8033,25300.0
2013-09-12 10:40:00,113.21,113.32,113.11,113.16,21500.0,81.8033,81.8828,81.731,81.7672,21500.0
2013-09-12 10:45:00,113.16,113.2,112.79,112.9,30700.0,81.7672,81.7961,81.4998,81.5793,30700.0
2013-09-12 10:50:00,112.95,113.14,112.87,113.08,21200.0,81.6154,81.7527,81.5576,81.7094,21200.0
2013-09-12 10:55:00,113.06,113.06,112.56,112.63,28500.0,81.6949,81.6949,81.3336,81.3842,28500.0
2013-09-12 11:00:00,112.63,112.87,112.58,112.86,18200.0,81.3842,81.5576,81.3481,81.5504,18200.0
2013-09-12 11:05:00,112.92,112.99,112.67,112.75,39000.0,81.5938,81.6443,81.4131,81.4709,39000.0
2013-09-12 11:10:00,112.75,112.99,112.73,112.89,14100.0,81.4709,81.6443,81.4565,81.5721,14100.0
2013-09-12 11:15:00,112.85,113.05,112.84,113.05,22400.0,81.5432,81.6877,81.5359,81.6877,22400.0
2013-09-12 11:20:00,113.08,113.16,113.0,113.11,13100.0,81.7094,81.7672,81.6516,81.731,13100.0
2013-09-12 11:25:00,113.11,113.11,112.89,112.92,13300.0,81.731,81.731,81.5721,81.5938,13300.0
2013-09-12 11:30:00,112.91,112.91,112.5,112.53,28300.0,81.5865,81.5865,81.2903,81.3119,28300.0
2013-09-12 11:35:00,112.53,112.58,112.21,112.21,25000.0,81.3119,81.3481,81.0807,81.0807,25000.0
2013-09-12 11:40:00,112.22,112.55,112.22,112.53,14400.0,81.0879,81.3264,81.0879,81.3119,14400.0
2013-09-12 11:45:00,112.55,112.69,112.53,112.65,17700.0,81.3264,81.4276,81.3119,81.3987,17700.0
2013-09-12 11:50:00,112.64,112.73,112.39,112.73,22600.0,81.3914,81.4565,81.2108,81.4565,22600.0
2013-09-12 11:55:00,112.76,112.86,112.66,112.67,13400.0,81.4781,81.5504,81.4059,81.4131,13400.0
2013-09-12 12:00:00,112.67,112.67,112.45,112.46,15500.0,81.4131,81.4131,81.2541,81.2614,15500.0
2013-09-12 12:05:00,112.46,112.54,112.41,112.52,119200.0,81.2614,81.3192,81.2252,81.3047,119200.0
2013-09-12 12:10:00,112.53,112.71,112.51,112.55,19100.0,81.3119,81.442,81.2975,81.3264,19100.0
2013-09-12 12:15:00,112.55,112.76,112.55,112.74,12600.0,81.3264,81.4781,81.3264,81.4637,12600.0
2013-09-12 12:20:00,112.76,112.8,112.59,112.6,34800.0,81.4781,81.507,81.3553,81.3625,34800.0
2013-09-12 12:25:00,112.58,112.92,112.58,112.92,11500.0,81.3481,81.5938,81.3481,81.5938,11500.0
2013-09-12 12:30:00,112.96,113.03,112.88,113.03,19200.0,81.6227,81.6732,81.5649,81.6732,19200.0
2013-09-12 12:35:00,113.03,113.16,113.03,113.16,31800.0,81.6732,81.7672,81.6732,81.7672,31800.0
2013-09-12 12:40:00,113.17,113.25,113.13,113.19,38700.0,81.7744,81.8322,81.7455,81.7889,38700.0
2013-09-12 12:45:00,113.16,113.25,113.16,113.22,15300.0,81.7672,81.8322,81.7672,81.8105,15300.0
2013-09-12 12:50:00,113.22,113.22,113.13,113.14,15000.0,81.8105,81.8105,81.7455,81.7527,15000.0
2013-09-12 12:55:00,113.15,113.3,113.15,113.26,26200.0,81.7599,81.8683,81.7599,81.8394,26200.0
2013-09-12 13:00:00,113.26,113.38,113.08,113.1,39100.0,81.8394,81.9261,81.7094,81.7238,39100.0
2013-09-12 13:05:00,113.1,113.3,113.08,113.28,17800.0,81.7238,81.8683,81.7094,81.8539,17800.0
2013-09-12 13:10:00,113.28,113.4,113.24,113.37,19900.0,81.8539,81.9406,81.825,81.9189,19900.0
2013-09-12 13:15:00,113.37,113.55,113.34,113.51,28700.0,81.9189,82.049,81.8972,82.0201,28700.0
2013-09-12 13:20:00,113.49,113.59,113.49,113.57,23700.0,82.0056,82.0779,82.0056,82.0634,23700.0
2013-09-12 13:25:00,113.59,113.64,113.55,113.55,29500.0,82.0779,82.114,82.049,82.049,29500.0
2013-09-12 13:30:00,113.56,113.58,113.5,113.54,19800.0,82.0562,82.0707,82.0129,82.0418,19800.0
2013-09-12 13:35:00,113.54,113.54,113.42,113.45,27600.0,82.0418,82.0418,81.955,81.9767,27600.0
2013-09-12 13:40:00,113.45,113.5,113.37,113.37,14900.0,81.9767,82.0129,81.9189,81.9189,14900.0
2013-09-12 13:45:00,113.34,113.44,113.29,113.34,15200.0,81.8972,81.9695,81.8611,81.8972,15200.0
2013-09-12 13:50:00,113.3,113.47,113.3,113.41,27700.0,81.8683,81.9912,81.8683,81.9478,27700.0
2013-09-12 13:55:00,113.38,113.45,113.37,113.39,34600.0,81.9261,81.9767,81.9189,81.9334,34600.0
2013-09-12 14:00:00,113.38,113.44,113.25,113.25,24900.0,81.9261,81.9695,81.8322,81.8322,24900.0
2013-09-12 14:05:00,113.23,113.26,113.14,113.25,28300.0,81.8178,81.8394,81.7527,81.8322,28300.0
2013-09-12 14:10:00,113.23,113.24,113.15,113.2,56200.0,81.8178,81.825,81.7599,81.7961,56200.0
2013-09-12 14:15:00,113.18,113.35,113.18,113.31,25800.0,81.7816,81.9045,81.7816,81.8756,25800.0
2013-09-12 14:20:00,113.31,113.45,113.27,113.38,21500.0,81.8756,81.9767,81.8467,81.9261,21500.0
2013-09-12 14:25:00,113.39,113.46,113.33,113.41,25800.0,81.9334,81.9839,81.89,81.9478,25800.0
2013-09-12 14:30:00,113.4,113.51,113.39,113.47,28800.0,81.9406,82.0201,81.9334,81.9912,28800.0
2013-09-12 14:35:00,113.46,113.47,113.34,113.45,41600.0,81.9839,81.9912,81.8972,81.9767,41600.0
2013-09-12 14:40:00,113.43,113.6,113.35,113.58,18100.0,81.9623,82.0851,81.9045,82.0707,18100.0
2013-09-12 14:45:00,113.58,113.58,113.38,113.44,19100.0,82.0707,82.0707,81.9261,81.9695,19100.0
2013-09-12 14:50:00,113.45,113.55,113.38,113.55,16900.0,81.9767,82.049,81.9261,82.049,16900.0
2013-09-12 14:55:00,113.55,113.64,113.51,113.59,27200.0,82.049,82.114,82.0201,82.0779,27200.0
2013-09-12 15:00:00,113.58,113.59,113.41,113.44,18500.0,82.0707,82.0779,81.9478,81.9695,18500.0
2013-09-12 15:05:00,113.42,113.46,113.28,113.29,28600.0,81.955,81.9839,81.8539,81.8611,28600.0
2013-09-12 15:10:00,113.29,113.43,113.28,113.37,30500.0,81.8611,81.9623,81.8539,81.9189,30500.0
2013-09-12 15:15:00,113.35,113.35,113.23,113.34,25500.0,81.9045,81.9045,81.8178,81.8972,25500.0
2013-09-12 15:20:00,113.34,113.43,113.28,113.36,26300.0,81.8972,81.9623,81.8539,81.9117,26300.0
2013-09-12 15:25:00,113.38,113.52,113.37,113.5,41500.0,81.9261,82.0273,81.9189,82.0129,41500.0
2013-09-12 15:30:00,113.49,113.5,113.32,113.33,43900.0,82.0056,82.0129,81.8828,81.89,43900.0
2013-09-12 15:35:00,113.34,113.42,113.29,113.4,57800.0,81.8972,81.955,81.8611,81.9406,57800.0
2013-09-12 15:40:00,113.4,113.68,113.4,113.53,68700.0,81.9406,82.1429,81.9406,82.0345,68700.0
2013-09-12 15:45:00,113.53,113.62,113.33,113.35,69600.0,82.0345,82.0996,81.89,81.9045,69600.0
2013-09-12 15:50:00,113.35,113.36,113.28,113.3,99400.0,81.9045,81.9117,81.8539,81.8683,99400.0
2013-09-12 15:55:00,113.3,113.52,113.27,113.47,185600.0,81.8683,82.0273,81.8467,81.9912,185600.0
2013-09-13 09:30:00,113.95,113.97,113.27,113.48,129500.0,82.338,82.3525,81.8467,81.9984,129500.0
2013-09-13 09:35:00,113.39,114.48,113.39,114.48,84600.0,81.9334,82.721,81.9334,82.721,84600.0
2013-09-13 09:40:00,114.47,114.7,114.07,114.4,97900.0,82.7138,82.8799,82.4247,82.6632,97900.0
2013-09-13 09:45:00,114.4,114.49,114.07,114.47,43700.0,82.6632,82.7282,82.4247,82.7138,43700.0
2013-09-13 09:50:00,114.42,114.56,114.31,114.56,31700.0,82.6776,82.7788,82.5981,82.7788,31700.0
2013-09-13 09:55:00,114.48,114.96,114.31,114.87,93500.0,82.721,83.0678,82.5981,83.0028,93500.0
2013-09-13 10:00:00,114.88,114.88,114.58,114.8,44600.0,83.01,83.01,82.7932,82.9522,44600.0
2013-09-13 10:05:00,114.78,114.83,114.49,114.66,68400.0,82.9378,82.9739,82.7282,82.851,68400.0
2013-09-13 10:10:00,114.65,114.78,114.22,114.3,57900.0,82.8438,82.9378,82.5331,82.5909,57900.0
2013-09-13 10:15:00,114.29,114.29,113.73,113.86,50800.0,82.5837,82.5837,82.179,82.273,50800.0
2013-09-13 10:20:00,113.87,114.24,113.85,114.11,45800.0,82.2802,82.5476,82.2658,82.4536,45800.0
2013-09-13 10:25:00,114.1,114.54,114.06,114.47,34600.0,82.4464,82.7643,82.4175,82.7138,34600.0
2013-09-13 10:30:00,114.47,114.8,114.41,114.79,33200.0,82.7138,82.9522,82.6704,82.945,33200.0
2013-09-13 10:35:00,114.78,114.84,114.48,114.48,56700.0,82.9378,82.9811,82.721,82.721,56700.0
2013-09-13 10:40:00,114.47,114.55,114.21,114.39,63100.0,82.7138,82.7716,82.5259,82.6559,63100.0
2013-09-13 10:45:00,114.33,114.35,114.05,114.18,59500.0,82.6126,82.627,82.4103,82.5042,59500.0
2013-09-13 10:50:00,114.21,114.35,114.15,114.21,63200.0,82.5259,82.627,82.4825,82.5259,63200.0
2013-09-13 10:55:00,114.23,114.42,114.2,114.4,28700.0,82.5403,82.6776,82.5187,82.6632,28700.0
2013-09-13 11:00:00,114.35,114.35,114.25,114.3,24200.0,82.627,82.627,82.5548,82.5909,24200.0
2013-09-13 11:05:00,114.31,114.44,114.28,114.39,33500.0,82.5981,82.6921,82.5765,82.6559,33500.0
2013-09-13 11:10:00,114.39,114.58,114.38,114.54,34400.0,82.6559,82.7932,82.6487,82.7643,34400.0
2013-09-13 11:15:00,114.53,114.63,114.48,114.57,19000.0,82.7571,82.8294,82.721,82.786,19000.0
2013-09-13 11:20:00,114.58,114.58,114.43,114.56,35700.0,82.7932,82.7932,82.6849,82.7788,35700.0
2013-09-13 11:25:00,114.56,114.8,114.51,114.57,30700.0,82.7788,82.9522,82.7427,82.786,30700.0
2013-09-13 11:30:00,114.56,114.66,114.53,114.66,25000.0,82.7788,82.851,82.7571,82.851,25000.0
2013-09-13 11:35:00,114.67,114.69,114.58,114.58,20500.0,82.8583,82.8727,82.7932,82.7932,20500.0
2013-09-13 11:40:00,114.56,114.58,114.39,114.39,49500.0,82.7788,82.7932,82.6559,82.6559,49500.0
2013-09-13 11:45:00,114.37,114.56,114.37,114.48,18900.0,82.6415,82.7788,82.6415,82.721,18900.0
2013-09-13 11:50:00,114.48,114.58,114.46,114.47,25200.0,82.721,82.7932,82.7065,82.7138,25200.0
2013-09-13 11:55:00,114.46,114.5,114.4,114.4,11100.0,82.7065,82.7354,82.6632,82.6632,11100.0
2013-09-13 12:00:00,114.4,114.53,114.36,114.36,36200.0,82.6632,82.7571,82.6343,82.6343,36200.0
2013-09-13 12:05:00,114.35,114.44,114.25,114.43,34900.0,82.627,82.6921,82.5548,82.6849,34900.0
2013-09-13 12:10:00,114.44,114.46,114.3,114.3,8000.0,82.6921,82.7065,82.5909,82.5909,8000.0
2013-09-13 12:15:00,114.32,114.45,114.31,114.41,16400.0,82.6054,82.6993,82.5981,82.6704,16400.0
2013-09-13 12:20:00,114.42,114.48,114.39,114.4,8900.0,82.6776,82.721,82.6559,82.6632,8900.0
2013-09-13 12:25:00,114.39,114.42,114.36,114.4,12300.0,82.6559,82.6776,82.6343,82.6632,12300.0
2013-09-13 12:30:00,114.39,114.4,114.26,114.27,14700.0,82.6559,82.6632,82.562,82.5692,14700.0
2013-09-13 12:35:00,114.25,114.26,114.11,114.15,8500.0,82.5548,82.562,82.4536,82.4825,8500.0
2013-09-13 12:40:00,114.16,114.19,114.15,114.18,9500.0,82.4898,82.5114,82.4825,82.5042,9500.0
2013-09-13 12:45:00,114.17,114.22,114.14,114.22,16700.0,82.497,82.5331,82.4753,82.5331,16700.0
2013-09-13 12:50:00,114.23,114.35,114.21,114.32,9900.0,82.5403,82.627,82.5259,82.6054,9900.0
2013-09-13 12:55:00,114.34,114.34,114.2,114.23,12300.0,82.6198,82.6198,82.5187,82.5403,12300.0
2013-09-13 13:00:00,114.23,114.41,114.23,114.36,25700.0,82.5403,82.6704,82.5403,82.6343,25700.0
2013-09-13 13:05:00,114.37,114.43,114.32,114.4,13500.0,82.6415,82.6849,82.6054,82.6632,13500.0
2013-09-13 13:10:00,114.36,114.43,114.36,114.36,9300.0,82.6343,82.6849,82.6343,82.6343,9300.0
2013-09-13 13:15:00,114.35,114.41,114.3,114.37,12400.0,82.627,82.6704,82.5909,82.6415,12400.0
2013-09-13 13:20:00,114.37,114.5,114.37,114.5,18100.0,82.6415,82.7354,82.6415,82.7354,18100.0
2013-09-13 13:25:00,114.49,114.67,114.49,114.66,17400.0,82.7282,82.8583,82.7282,82.851,17400.0
2013-09-13 13:30:00,114.66,114.73,114.56,114.56,21900.0,82.851,82.9016,82.7788,82.7788,21900.0
2013-09-13 13:35:00,114.56,114.57,114.42,114.47,14300.0,82.7788,82.786,82.6776,82.7138,14300.0
2013-09-13 13:40:00,114.47,114.6,114.46,114.59,14900.0,82.7138,82.8077,82.7065,82.8005,14900.0
2013-09-13 13:45:00,114.6,114.73,114.59,114.68,48600.0,82.8077,82.9016,82.8005,82.8655,48600.0
2013-09-13 13:50:00,114.7,114.81,114.69,114.74,22500.0,82.8799,82.9594,82.8727,82.9089,22500.0
2013-09-13 13:55:00,114.73,114.75,114.66,114.7,19200.0,82.9016,82.9161,82.851,82.8799,19200.0
2013-09-13 14:00:00,114.69,114.75,114.67,114.75,27600.0,82.8727,82.9161,82.8583,82.9161,27600.0
2013-09-13 14:05:00,114.75,114.8,114.7,114.79,13500.0,82.9161,82.9522,82.8799,82.945,13500.0
2013-09-13 14:10:00,114.79,114.92,114.79,114.92,40800.0,82.945,83.0389,82.945,83.0389,40800.0
2013-09-13 14:15:00,114.93,114.95,114.87,114.91,55400.0,83.0461,83.0606,83.0028,83.0317,55400.0
2013-09-13 14:20:00,114.9,114.98,114.9,114.98,24200.0,83.0245,83.0823,83.0245,83.0823,24200.0
2013-09-13 14:25:00,114.98,115.11,114.93,114.99,102400.0,83.0823,83.1762,83.0461,83.0895,102400.0
2013-09-13 14:30:00,114.99,115.1,114.91,115.08,34300.0,83.0895,83.169,83.0317,83.1545,34300.0
2013-09-13 14:35:00,115.08,115.2,115.02,115.15,29900.0,83.1545,83.2412,83.1112,83.2051,29900.0
2013-09-13 14:40:00,115.15,115.16,114.83,114.86,36200.0,83.2051,83.2123,82.9739,82.9956,36200.0
2013-09-13 14:45:00,114.86,114.97,114.85,114.9,27000.0,82.9956,83.075,82.9883,83.0245,27000.0
2013-09-13 14:50:00,114.88,115.01,114.79,114.79,26500.0,83.01,83.1039,82.945,82.945,26500.0
2013-09-13 14:55:00,114.8,115.03,114.74,115.0,29700.0,82.9522,83.1184,82.9089,83.0967,29700.0
2013-09-13 15:00:00,114.99,115.08,114.98,115.0,35500.0,83.0895,83.1545,83.0823,83.0967,35500.0
2013-09-13 15:05:00,114.99,115.04,114.97,115.0,45500.0,83.0895,83.1256,83.075,83.0967,45500.0
2013-09-13 15:10:00,115.0,115.16,114.98,115.11,29800.0,83.0967,83.2123,83.0823,83.1762,29800.0
2013-09-13 15:15:00,115.13,115.21,115.08,115.18,42900.0,83.1907,83.2485,83.1545,83.2268,42900.0
2013-09-13 15:20:00,115.18,115.22,115.05,115.12,32900.0,83.2268,83.2557,83.1329,83.1834,32900.0
2013-09-13 15:25:00,115.13,115.17,115.12,115.15,30100.0,83.1907,83.2196,83.1834,83.2051,30100.0
2013-09-13 15:30:00,115.14,115.17,115.11,115.13,30300.0,83.1979,83.2196,83.1762,83.1907,30300.0
2013-09-13 15:35:00,115.13,115.2,115.12,115.17,48900.0,83.1907,83.2412,83.1834,83.2196,48900.0
2013-09-13 15:40:00,115.15,115.17,115.07,115.08,69000.0,83.2051,83.2196,83.1473,83.1545,69000.0
2013-09-13 15:45:00,115.09,115.16,115.01,115.09,132700.0,83.1618,83.2123,83.1039,83.1618,132700.0
2013-09-13 15:50:00,115.08,115.09,114.92,115.0,106600.0,83.1545,83.1618,83.0389,83.0967,106600.0
2013-09-13 15:55:00,115.0,115.2,114.91,115.06,173300.0,83.0967,83.2412,83.0317,83.1401,173300.0
2013-09-16 09:30:00,116.21,116.89,116.05,116.27,210200.0,83.971,84.4624,83.8554,84.0144,210200.0
2013-09-16 09:35:00,116.25,116.46,116.11,116.39,96400.0,83.9999,84.1517,83.8988,84.1011,96400.0
2013-09-16 09:40:00,116.37,116.56,116.26,116.5,116800.0,84.0867,84.2239,84.0072,84.1806,116800.0
2013-09-16 09:45:00,116.5,116.7,116.29,116.39,68000.0,84.1806,84.3251,84.0289,84.1011,68000.0
2013-09-16 09:50:00,116.38,116.38,115.93,116.11,47500.0,84.0939,84.0939,83.7687,83.8988,47500.0
2013-09-16 09:55:00,116.02,116.15,115.95,116.09,89700.0,83.8338,83.9277,83.7832,83.8843,89700.0
2013-09-16 10:00:00,116.11,116.15,115.54,115.62,95000.0,83.8988,83.9277,83.4869,83.5447,95000.0
2013-09-16 10:05:00,115.62,115.72,115.49,115.58,85600.0,83.5447,83.617,83.4508,83.5158,85600.0
2013-09-16 10:10:00,115.6,115.79,115.41,115.53,43000.0,83.5303,83.6676,83.393,83.4797,43000.0
2013-09-16 10:15:00,115.52,115.61,115.44,115.6,52200.0,83.4725,83.5375,83.4147,83.5303,52200.0
2013-09-16 10:20:00,115.58,115.69,115.54,115.62,58700.0,83.5158,83.5953,83.4869,83.5447,58700.0
2013-09-16 10:25:00,115.64,115.91,115.54,115.88,65500.0,83.5592,83.7543,83.4869,83.7326,65500.0
2013-09-16 10:30:00,115.88,116.04,115.81,116.0,55600.0,83.7326,83.8482,83.682,83.8193,55600.0
2013-09-16 10:35:00,115.99,115.99,115.88,115.99,33100.0,83.8121,83.8121,83.7326,83.8121,33100.0
2013-09-16 10:40:00,115.97,116.0,115.71,115.85,43300.0,83.7976,83.8193,83.6098,83.7109,43300.0
2013-09-16 10:45:00,115.9,116.0,115.81,115.86,25000.0,83.747,83.8193,83.682,83.7181,25000.0
2013-09-16 10:50:00,115.86,116.0,115.81,115.85,24300.0,83.7181,83.8193,83.682,83.7109,24300.0
2013-09-16 10:55:00,115.85,115.92,115.81,115.83,34900.0,83.7109,83.7615,83.682,83.6965,34900.0
2013-09-16 11:00:00,115.85,115.86,115.5,115.64,55100.0,83.7109,83.7181,83.458,83.5592,55100.0
2013-09-16 11:05:00,115.65,115.8,115.65,115.7,68400.0,83.5664,83.6748,83.5664,83.6025,68400.0
2013-09-16 11:10:00,115.67,115.82,115.64,115.78,67700.0,83.5809,83.6892,83.5592,83.6603,67700.0
2013-09-16 11:15:00,115.75,115.76,115.58,115.65,33200.0,83.6387,83.6459,83.5158,83.5664,33200.0
2013-09-16 11:20:00,115.62,115.71,115.58,115.69,21700.0,83.5447,83.6098,83.5158,83.5953,21700.0
2013-09-16 11:25:00,115.71,115.8,115.6,115.7,40100.0,83.6098,83.6748,83.5303,83.6025,40100.0
2013-09-16 11:30:00,115.68,115.76,115.58,115.67,53700.0,83.5881,83.6459,83.5158,83.5809,53700.0
2013-09-16 11:35:00,115.66,115.82,115.64,115.8,20700.0,83.5736,83.6892,83.5592,83.6748,20700.0
2013-09-16 11:40:00,115.82,116.03,115.79,116.0,35500.0,83.6892,83.841,83.6676,83.8193,35500.0
2013-09-16 11:45:00,116.01,116.19,115.94,116.18,63800.0,83.8265,83.9566,83.7759,83.9494,63800.0
2013-09-16 11:50:00,116.2,116.27,116.11,116.14,37000.0,83.9638,84.0144,83.8988,83.9205,37000.0
2013-09-16 11:55:00,116.15,116.52,116.13,116.47,44100.0,83.9277,84.195,83.9132,84.1589,44100.0
2013-09-16 12:00:00,116.43,116.59,116.41,116.52,30500.0,84.13,84.2456,84.1156,84.195,30500.0
2013-09-16 12:05:00,116.52,116.52,116.36,116.41,68100.0,84.195,84.195,84.0794,84.1156,68100.0
2013-09-16 12:10:00,116.4,116.5,116.35,116.46,41100.0,84.1083,84.1806,84.0722,84.1517,41100.0
2013-09-16 12:15:00,116.46,116.48,116.37,116.41,58800.0,84.1517,84.1661,84.0867,84.1156,58800.0
2013-09-16 12:20:00,116.42,116.5,116.39,116.41,36900.0,84.1228,84.1806,84.1011,84.1156,36900.0
2013-09-16 12:25:00,116.42,116.51,116.37,116.49,31800.0,84.1228,84.1878,84.0867,84.1734,31800.0
2013-09-16 12:30:00,116.49,116.5,116.32,116.4,61200.0,84.1734,84.1806,84.0505,84.1083,61200.0
2013-09-16 12:35:00,116.4,116.41,116.13,116.13,19200.0,84.1083,84.1156,83.9132,83.9132,19200.0
2013-09-16 12:40:00,116.14,116.14,116.0,116.06,23200.0,83.9205,83.9205,83.8193,83.8627,23200.0
2013-09-16 12:45:00,116.07,116.08,115.96,116.08,19500.0,83.8699,83.8771,83.7904,83.8771,19500.0
2013-09-16 12:50:00,116.08,116.09,116.0,116.02,16700.0,83.8771,83.8843,83.8193,83.8338,16700.0
2013-09-16 12:55:00,116.02,116.04,115.9,115.92,25400.0,83.8338,83.8482,83.747,83.7615,25400.0
2013-09-16 13:00:00,115.92,116.08,115.84,115.92,76800.0,83.7615,83.8771,83.7037,83.7615,76800.0
2013-09-16 13:05:00,115.92,116.07,115.92,116.05,31700.0,83.7615,83.8699,83.7615,83.8554,31700.0
2013-09-16 13:10:00,116.07,116.26,116.05,116.25,27500.0,83.8699,84.0072,83.8554,83.9999,27500.0
2013-09-16 13:15:00,116.25,116.3,116.11,116.18,26800.0,83.9999,84.0361,83.8988,83.9494,26800.0
2013-09-16 13:20:00,116.18,116.2,115.99,116.06,32500.0,83.9494,83.9638,83.8121,83.8627,32500.0
2013-09-16 13:25:00,116.05,116.1,116.01,116.09,21100.0,83.8554,83.8916,83.8265,83.8843,21100.0
2013-09-16 13:30:00,116.09,116.09,116.0,116.09,18500.0,83.8843,83.8843,83.8193,83.8843,18500.0
2013-09-16 13:35:00,116.09,116.28,116.08,116.25,45500.0,83.8843,84.0216,83.8771,83.9999,45500.0
2013-09-16 13:40:00,116.26,116.28,115.87,116.0,48500.0,84.0072,84.0216,83.7254,83.8193,48500.0
2013-09-16 13:45:00,116.0,116.14,115.97,115.99,65700.0,83.8193,83.9205,83.7976,83.8121,65700.0
2013-09-16 13:50:00,115.99,116.16,115.98,116.15,79200.0,83.8121,83.9349,83.8049,83.9277,79200.0
2013-09-16 13:55:00,116.16,116.37,116.15,116.37,37700.0,83.9349,84.0867,83.9277,84.0867,37700.0
2013-09-16 14:00:00,116.38,116.49,116.37,116.42,41100.0,84.0939,84.1734,84.0867,84.1228,41100.0
2013-09-16 14:05:00,116.43,116.5,116.4,116.4,29700.0,84.13,84.1806,84.1083,84.1083,29700.0
2013-09-16 14:10:00,116.38,116.53,116.34,116.53,24100.0,84.0939,84.2023,84.065,84.2023,24100.0
2013-09-16 14:15:00,116.54,116.79,116.5,116.73,45500.0,84.2095,84.3901,84.1806,84.3468,45500.0
2013-09-16 14:20:00,116.71,116.79,116.67,116.75,27400.0,84.3323,84.3901,84.3034,84.3612,27400.0
2013-09-16 14:25:00,116.75,116.79,116.69,116.72,30500.0,84.3612,84.3901,84.3179,84.3396,30500.0
2013-09-16 14:30:00,116.71,116.73,116.27,116.29,98700.0,84.3323,84.3468,84.0144,84.0289,98700.0
2013-09-16 14:35:00,116.25,116.26,116.0,116.15,48900.0,83.9999,84.0072,83.8193,83.9277,48900.0
2013-09-16 14:40:00,116.15,116.31,116.13,116.31,37000.0,83.9277,84.0433,83.9132,84.0433,37000.0
2013-09-16 14:45:00,116.28,116.46,116.25,116.33,48300.0,84.0216,84.1517,83.9999,84.0578,48300.0
2013-09-16 14:50:00,116.33,116.62,116.33,116.62,28100.0,84.0578,84.2673,84.0578,84.2673,28100.0
2013-09-16 14:55:00,116.61,116.7,116.55,116.55,39400.0,84.2601,84.3251,84.2167,84.2167,39400.0
2013-09-16 15:00:00,116.53,116.63,116.51,116.63,30000.0,84.2023,84.2745,84.1878,84.2745,30000.0
2013-09-16 15:05:00,116.64,116.93,116.61,116.91,56700.0,84.2818,84.4913,84.2601,84.4769,56700.0
2013-09-16 15:10:00,116.89,117.01,116.88,116.96,69300.0,84.4624,84.5491,84.4552,84.513,69300.0
2013-09-16 15:15:00,116.96,117.08,116.92,117.02,58000.0,84.513,84.5997,84.4841,84.5563,58000.0
2013-09-16 15:20:00,117.02,117.03,116.83,116.87,62100.0,84.5563,84.5636,84.419,84.4479,62100.0
2013-09-16 15:25:00,116.87,116.9,116.73,116.8,50900.0,84.4479,84.4696,84.3468,84.3974,50900.0
2013-09-16 15:30:00,116.81,116.92,116.7,116.9,71200.0,84.4046,84.4841,84.3251,84.4696,71200.0
2013-09-16 15:35:00,116.89,116.95,116.8,116.95,56300.0,84.4624,84.5058,84.3974,84.5058,56300.0
2013-09-16 15:40:00,116.95,117.12,116.81,116.91,98700.0,84.5058,84.6286,84.4046,84.4769,98700.0
2013-09-16 15:45:00,116.91,117.05,116.86,116.98,115800.0,84.4769,84.578,84.4407,84.5274,115800.0
2013-09-16 15:50:00,116.98,117.08,116.96,117.07,191600.0,84.5274,84.5997,84.513,84.5925,191600.0
2013-09-16 15:55:00,117.06,117.18,116.99,117.18,296200.0,84.5852,84.6719,84.5347,84.6719,296200.0
2013-09-17 09:30:00,117.3,117.3,116.18,116.42,149700.0,84.7587,84.7587,83.9494,84.1228,149700.0
2013-09-17 09:35:00,116.33,116.36,115.64,115.7,194200.0,84.0578,84.0794,83.5592,83.6025,194200.0
2013-09-17 09:40:00,115.74,115.98,115.33,115.88,108500.0,83.6314,83.8049,83.3352,83.7326,108500.0
2013-09-17 09:45:00,115.96,116.17,115.65,115.8,58400.0,83.7904,83.9421,83.5664,83.6748,58400.0
2013-09-17 09:50:00,115.88,116.02,115.79,115.79,56700.0,83.7326,83.8338,83.6676,83.6676,56700.0
2013-09-17 09:55:00,115.8,116.06,115.68,115.86,50800.0,83.6748,83.8627,83.5881,83.7181,50800.0
2013-09-17 10:00:00,115.85,116.03,115.72,115.99,44600.0,83.7109,83.841,83.617,83.8121,44600.0
2013-09-17 10:05:00,116.01,116.03,115.77,115.88,41600.0,83.8265,83.841,83.6531,83.7326,41600.0
2013-09-17 10:10:00,115.89,115.91,115.4,115.74,79900.0,83.7398,83.7543,83.3858,83.6314,79900.0
2013-09-17 10:15:00,115.73,115.82,115.6,115.72,52900.0,83.6242,83.6892,83.5303,83.617,52900.0
2013-09-17 10:20:00,115.74,115.76,115.45,115.49,34100.0,83.6314,83.6459,83.4219,83.4508,34100.0
2013-09-17 10:25:00,115.52,115.62,115.46,115.48,24400.0,83.4725,83.5447,83.4291,83.4436,24400.0
2013-09-17 10:30:00,115.5,115.62,115.47,115.62,27100.0,83.458,83.5447,83.4363,83.5447,27100.0
2013-09-17 10:35:00,115.6,115.75,115.5,115.72,29900.0,83.5303,83.6387,83.458,83.617,29900.0
2013-09-17 10:40:00,115.71,115.71,115.55,115.61,19900.0,83.6098,83.6098,83.4941,83.5375,19900.0
2013-09-17 10:45:00,115.64,115.74,115.62,115.69,19500.0,83.5592,83.6314,83.5447,83.5953,19500.0
2013-09-17 10:50:00,115.68,115.89,115.68,115.81,31700.0,83.5881,83.7398,83.5881,83.682,31700.0
2013-09-17 10:55:00,115.8,115.94,115.78,115.79,13300.0,83.6748,83.7759,83.6603,83.6676,13300.0
2013-09-17 11:00:00,115.79,115.79,115.65,115.68,16700.0,83.6676,83.6676,83.5664,83.5881,16700.0
2013-09-17 11:05:00,115.65,115.72,115.65,115.72,18300.0,83.5664,83.617,83.5664,83.617,18300.0
2013-09-17 11:10:00,115.71,115.78,115.62,115.68,27200.0,83.6098,83.6603,83.5447,83.5881,27200.0
2013-09-17 11:15:00,115.66,115.85,115.6,115.81,34800.0,83.5736,83.7109,83.5303,83.682,34800.0
2013-09-17 11:20:00,115.83,115.83,115.59,115.64,16900.0,83.6965,83.6965,83.523,83.5592,16900.0
2013-09-17 11:25:00,115.63,115.64,115.53,115.6,20300.0,83.5519,83.5592,83.4797,83.5303,20300.0
2013-09-17 11:30:00,115.6,115.6,115.48,115.48,62700.0,83.5303,83.5303,83.4436,83.4436,62700.0
2013-09-17 11:35:00,115.49,115.6,115.46,115.48,21700.0,83.4508,83.5303,83.4291,83.4436,21700.0
2013-09-17 11:40:00,115.51,115.56,115.47,115.56,7900.0,83.4652,83.5014,83.4363,83.5014,7900.0
2013-09-17 11:45:00,115.52,115.6,115.5,115.55,13100.0,83.4725,83.5303,83.458,83.4941,13100.0
2013-09-17 11:50:00,115.55,115.6,115.44,115.45,14100.0,83.4941,83.5303,83.4147,83.4219,14100.0
2013-09-17 11:55:00,115.45,115.64,115.44,115.62,20900.0,83.4219,83.5592,83.4147,83.5447,20900.0
2013-09-17 12:00:00,115.61,115.65,115.57,115.61,29600.0,83.5375,83.5664,83.5086,83.5375,29600.0
2013-09-17 12:05:00,115.62,115.7,115.62,115.69,21300.0,83.5447,83.6025,83.5447,83.5953,21300.0
2013-09-17 12:10:00,115.69,115.74,115.61,115.74,16500.0,83.5953,83.6314,83.5375,83.6314,16500.0
2013-09-17 12:15:00,115.72,115.86,115.69,115.86,12200.0,83.617,83.7181,83.5953,83.7181,12200.0
2013-09-17 12:20:00,115.85,115.89,115.74,115.74,19100.0,83.7109,83.7398,83.6314,83.6314,19100.0
2013-09-17 12:25:00,115.75,115.76,115.66,115.73,11200.0,83.6387,83.6459,83.5736,83.6242,11200.0
2013-09-17 12:30:00,115.74,115.79,115.72,115.74,9300.0,83.6314,83.6676,83.617,83.6314,9300.0
2013-09-17 12:35:00,115.72,115.72,115.57,115.6,15100.0,83.617,83.617,83.5086,83.5303,15100.0
2013-09-17 12:40:00,115.62,115.78,115.58,115.77,26900.0,83.5447,83.6603,83.5158,83.6531,26900.0
2013-09-17 12:45:00,115.77,115.82,115.66,115.66,11900.0,83.6531,83.6892,83.5736,83.5736,11900.0
2013-09-17 12:50:00,115.64,115.76,115.58,115.69,12300.0,83.5592,83.6459,83.5158,83.5953,12300.0
2013-09-17 12:55:00,115.69,115.69,115.57,115.66,14600.0,83.5953,83.5953,83.5086,83.5736,14600.0
2013-09-17 13:00:00,115.69,115.79,115.66,115.68,13200.0,83.5953,83.6676,83.5736,83.5881,13200.0
2013-09-17 13:05:00,115.66,115.71,115.49,115.51,34500.0,83.5736,83.6098,83.4508,83.4652,34500.0
2013-09-17 13:10:00,115.53,115.58,115.41,115.57,15500.0,83.4797,83.5158,83.393,83.5086,15500.0
2013-09-17 13:15:00,115.56,115.65,115.53,115.6,11800.0,83.5014,83.5664,83.4797,83.5303,11800.0
2013-09-17 13:20:00,115.62,115.7,115.61,115.7,15600.0,83.5447,83.6025,83.5375,83.6025,15600.0
2013-09-17 13:25:00,115.7,115.79,115.7,115.73,7600.0,83.6025,83.6676,83.6025,83.6242,7600.0
2013-09-17 13:30:00,115.71,115.73,115.62,115.73,10100.0,83.6098,83.6242,83.5447,83.6242,10100.0
2013-09-17 13:35:00,115.71,115.73,115.58,115.64,16000.0,83.6098,83.6242,83.5158,83.5592,16000.0
2013-09-17 13:40:00,115.62,115.73,115.58,115.73,45000.0,83.5447,83.6242,83.5158,83.6242,45000.0
2013-09-17 13:45:00,115.76,115.99,115.75,115.92,20800.0,83.6459,83.8121,83.6387,83.7615,20800.0
2013-09-17 13:50:00,115.9,115.93,115.84,115.87,21400.0,83.747,83.7687,83.7037,83.7254,21400.0
2013-09-17 13:55:00,115.9,115.97,115.87,115.88,11300.0,83.747,83.7976,83.7254,83.7326,11300.0
2013-09-17 14:00:00,115.89,115.99,115.87,115.99,22300.0,83.7398,83.8121,83.7254,83.8121,22300.0
2013-09-17 14:05:00,115.97,115.99,115.77,115.77,23400.0,83.7976,83.8121,83.6531,83.6531,23400.0
2013-09-17 14:10:00,115.77,115.88,115.75,115.75,12700.0,83.6531,83.7326,83.6387,83.6387,12700.0
2013-09-17 14:15:00,115.73,115.76,115.67,115.76,14700.0,83.6242,83.6459,83.5809,83.6459,14700.0
2013-09-17 14:20:00,115.74,115.77,115.67,115.72,24200.0,83.6314,83.6531,83.5809,83.617,24200.0
2013-09-17 14:25:00,115.73,115.83,115.73,115.79,28500.0,83.6242,83.6965,83.6242,83.6676,28500.0
2013-09-17 14:30:00,115.79,115.82,115.73,115.73,17800.0,83.6676,83.6892,83.6242,83.6242,17800.0
2013-09-17 14:35:00,115.78,115.83,115.77,115.8,16100.0,83.6603,83.6965,83.6531,83.6748,16100.0
2013-09-17 14:40:00,115.83,115.83,115.75,115.79,18400.0,83.6965,83.6965,83.6387,83.6676,18400.0
2013-09-17 14:45:00,115.79,115.82,115.72,115.78,11600.0,83.6676,83.6892,83.617,83.6603,11600.0
2013-09-17 14:50:00,115.75,115.82,115.7,115.76,23400.0,83.6387,83.6892,83.6025,83.6459,23400.0
2013-09-17 14:55:00,115.81,115.96,115.8,115.91,13800.0,83.682,83.7904,83.6748,83.7543,13800.0
2013-09-17 15:00:00,115.91,116.0,115.9,115.95,16600.0,83.7543,83.8193,83.747,83.7832,16600.0
2013-09-17 15:05:00,115.93,115.95,115.87,115.95,17000.0,83.7687,83.7832,83.7254,83.7832,17000.0
2013-09-17 15:10:00,115.95,115.99,115.86,115.86,17800.0,83.7832,83.8121,83.7181,83.7181,17800.0
2013-09-17 15:15:00,115.88,115.97,115.87,115.9,17300.0,83.7326,83.7976,83.7254,83.747,17300.0
2013-09-17 15:20:00,115.9,115.96,115.87,115.89,11900.0,83.747,83.7904,83.7254,83.7398,11900.0
2013-09-17 15:25:00,115.89,115.94,115.81,115.87,64800.0,83.7398,83.7759,83.682,83.7254,64800.0
2013-09-17 15:30:00,115.88,115.98,115.86,115.86,22900.0,83.7326,83.8049,83.7181,83.7181,22900.0
2013-09-17 15:35:00,115.85,115.87,115.75,115.82,53600.0,83.7109,83.7254,83.6387,83.6892,53600.0
2013-09-17 15:40:00,115.81,115.86,115.76,115.85,39100.0,83.682,83.7181,83.6459,83.7109,39100.0
2013-09-17 15:45:00,115.86,115.91,115.81,115.83,48200.0,83.7181,83.7543,83.682,83.6965,48200.0
2013-09-17 15:50:00,115.83,115.84,115.74,115.79,77900.0,83.6965,83.7037,83.6314,83.6676,77900.0
2013-09-17 15:55:00,115.8,115.85,115.71,115.74,204900.0,83.6748,83.7109,83.6098,83.6314,204900.0
2013-09-18 09:30:00,115.59,115.72,115.05,115.23,85500.0,83.523,83.617,83.1329,83.2629,85500.0
2013-09-18 09:35:00,115.21,115.71,115.14,115.4,21300.0,83.2485,83.6098,83.1979,83.3858,21300.0
2013-09-18 09:40:00,115.3,115.49,115.09,115.22,24600.0,83.3135,83.4508,83.1618,83.2557,24600.0
2013-09-18 09:45:00,115.35,115.35,115.01,115.21,25400.0,83.3496,83.3496,83.1039,83.2485,25400.0
2013-09-18 09:50:00,115.2,115.43,115.05,115.39,30400.0,83.2412,83.4074,83.1329,83.3785,30400.0
2013-09-18 09:55:00,115.36,115.37,115.07,115.24,40900.0,83.3569,83.3641,83.1473,83.2701,40900.0
2013-09-18 10:00:00,115.3,115.51,115.18,115.5,35400.0,83.3135,83.4652,83.2268,83.458,35400.0
2013-09-18 10:05:00,115.49,115.84,115.45,115.71,35900.0,83.4508,83.7037,83.4219,83.6098,35900.0
2013-09-18 10:10:00,115.69,115.79,115.53,115.71,18400.0,83.5953,83.6676,83.4797,83.6098,18400.0
2013-09-18 10:15:00,115.74,115.78,115.57,115.64,27800.0,83.6314,83.6603,83.5086,83.5592,27800.0
2013-09-18 10:20:00,115.62,115.87,115.62,115.66,13500.0,83.5447,83.7254,83.5447,83.5736,13500.0
2013-09-18 10:25:00,115.67,115.87,115.61,115.61,21600.0,83.5809,83.7254,83.5375,83.5375,21600.0
2013-09-18 10:30:00,115.59,115.79,115.58,115.69,20700.0,83.523,83.6676,83.5158,83.5953,20700.0
2013-09-18 10:35:00,115.69,115.82,115.58,115.8,17700.0,83.5953,83.6892,83.5158,83.6748,17700.0
2013-09-18 10:40:00,115.81,115.95,115.67,115.78,21800.0,83.682,83.7832,83.5809,83.6603,21800.0
2013-09-18 10:45:00,115.81,115.81,115.46,115.47,33600.0,83.682,83.682,83.4291,83.4363,33600.0
2013-09-18 10:50:00,115.51,115.62,115.38,115.58,13400.0,83.4652,83.5447,83.3713,83.5158,13400.0
2013-09-18 10:55:00,115.61,115.7,115.5,115.66,12400.0,83.5375,83.6025,83.458,83.5736,12400.0
2013-09-18 11:00:00,115.66,115.8,115.64,115.72,7400.0,83.5736,83.6748,83.5592,83.617,7400.0
2013-09-18 11:05:00,115.67,115.78,115.64,115.66,8600.0,83.5809,83.6603,83.5592,83.5736,8600.0
2013-09-18 11:10:00,115.67,115.72,115.64,115.68,9900.0,83.5809,83.617,83.5592,83.5881,9900.0
2013-09-18 11:15:00,115.68,115.87,115.68,115.83,13900.0,83.5881,83.7254,83.5881,83.6965,13900.0
2013-09-18 11:20:00,115.83,115.87,115.72,115.82,10200.0,83.6965,83.7254,83.617,83.6892,10200.0
2013-09-18 11:25:00,115.8,115.84,115.55,115.78,26500.0,83.6748,83.7037,83.4941,83.6603,26500.0
2013-09-18 11:30:00,115.77,115.85,115.67,115.81,8000.0,83.6531,83.7109,83.5809,83.682,8000.0
2013-09-18 11:35:00,115.84,115.84,115.68,115.81,13200.0,83.7037,83.7037,83.5881,83.682,13200.0
2013-09-18 11:40:00,115.8,115.85,115.74,115.79,13800.0,83.6748,83.7109,83.6314,83.6676,13800.0
2013-09-18 11:45:00,115.79,115.8,115.69,115.76,9900.0,83.6676,83.6748,83.5953,83.6459,9900.0
2013-09-18 11:50:00,115.74,115.8,115.61,115.72,22600.0,83.6314,83.6748,83.5375,83.617,22600.0
2013-09-18 11:55:00,115.71,115.73,115.57,115.57,16400.0,83.6098,83.6242,83.5086,83.5086,16400.0
2013-09-18 12:00:00,115.57,115.67,115.51,115.52,13200.0,83.5086,83.5809,83.4652,83.4725,13200.0
2013-09-18 12:05:00,115.53,115.68,115.42,115.61,11600.0,83.4797,83.5881,83.4002,83.5375,11600.0
2013-09-18 12:10:00,115.69,115.69,115.51,115.57,12000.0,83.5953,83.5953,83.4652,83.5086,12000.0
2013-09-18 12:15:00,115.56,115.65,115.54,115.63,9200.0,83.5014,83.5664,83.4869,83.5519,9200.0
2013-09-18 12:20:00,115.61,115.68,115.57,115.68,9800.0,83.5375,83.5881,83.5086,83.5881,9800.0
2013-09-18 12:25:00,115.73,115.78,115.65,115.72,8400.0,83.6242,83.6603,83.5664,83.617,8400.0
2013-09-18 12:30:00,115.72,115.74,115.57,115.59,11400.0,83.617,83.6314,83.5086,83.523,11400.0
2013-09-18 12:35:00,115.58,115.6,115.47,115.52,15600.0,83.5158,83.5303,83.4363,83.4725,15600.0
2013-09-18 12:40:00,115.5,115.61,115.49,115.59,13500.0,83.458,83.5375,83.4508,83.523,13500.0
2013-09-18 12:45:00,115.58,115.6,115.49,115.52,10600.0,83.5158,83.5303,83.4508,83.4725,10600.0
2013-09-18 12:50:00,115.52,115.62,115.5,115.6,11000.0,83.4725,83.5447,83.458,83.5303,11000.0
2013-09-18 12:55:00,115.59,115.68,115.58,115.58,11800.0,83.523,83.5881,83.5158,83.5158,11800.0
2013-09-18 13:00:00,115.58,115.67,115.58,115.58,7700.0,83.5158,83.5809,83.5158,83.5158,7700.0
2013-09-18 13:05:00,115.57,115.6,115.53,115.55,7000.0,83.5086,83.5303,83.4797,83.4941,7000.0
2013-09-18 13:10:00,115.54,115.62,115.48,115.58,11800.0,83.4869,83.5447,83.4436,83.5158,11800.0
2013-09-18 13:15:00,115.55,115.58,115.49,115.56,7900.0,83.4941,83.5158,83.4508,83.5014,7900.0
2013-09-18 13:20:00,115.58,115.79,115.52,115.79,17800.0,83.5158,83.6676,83.4725,83.6676,17800.0
2013-09-18 13:25:00,115.82,115.93,115.79,115.85,12000.0,83.6892,83.7687,83.6676,83.7109,12000.0
2013-09-18 13:30:00,115.85,115.92,115.84,115.88,6800.0,83.7109,83.7615,83.7037,83.7326,6800.0
2013-09-18 13:35:00,115.88,115.93,115.73,115.73,10200.0,83.7326,83.7687,83.6242,83.6242,10200.0
2013-09-18 13:40:00,115.73,115.84,115.69,115.84,9200.0,83.6242,83.7037,83.5953,83.7037,9200.0
2013-09-18 13:45:00,115.78,115.85,115.68,115.83,8600.0,83.6603,83.7109,83.5881,83.6965,8600.0
2013-09-18 13:50:00,115.83,115.96,115.81,115.96,17400.0,83.6965,83.7904,83.682,83.7904,17400.0
2013-09-18 13:55:00,115.93,115.99,115.84,115.85,14100.0,83.7687,83.8121,83.7037,83.7109,14100.0
2013-09-18 14:00:00,115.91,117.0,115.91,116.66,72300.0,83.7543,84.5419,83.7543,84.2962,72300.0
2013-09-18 14:05:00,116.65,116.91,116.62,116.77,56000.0,84.289,84.4769,84.2673,84.3757,56000.0
2013-09-18 14:10:00,116.78,117.35,116.78,117.14,116600.0,84.3829,84.7948,84.3829,84.643,116600.0
2013-09-18 14:15:00,117.14,117.47,117.09,117.13,71100.0,84.643,84.8815,84.6069,84.6358,71100.0
2013-09-18 14:20:00,117.14,117.48,117.12,117.35,68400.0,84.643,84.8887,84.6286,84.7948,68400.0
2013-09-18 14:25:00,117.35,117.43,117.06,117.1,52900.0,84.7948,84.8526,84.5852,84.6141,52900.0
2013-09-18 14:30:00,117.07,117.25,116.95,117.05,88100.0,84.5925,84.7225,84.5058,84.578,88100.0
2013-09-18 14:35:00,117.05,117.17,116.97,117.16,36300.0,84.578,84.6647,84.5202,84.6575,36300.0
2013-09-18 14:40:00,117.14,117.39,117.11,117.28,32000.0,84.643,84.8237,84.6214,84.7442,32000.0
2013-09-18 14:45:00,117.28,117.54,117.26,117.46,49300.0,84.7442,84.9321,84.7298,84.8743,49300.0
2013-09-18 14:50:00,117.46,117.61,117.38,117.57,45700.0,84.8743,84.9827,84.8165,84.9538,45700.0
2013-09-18 14:55:00,117.57,117.82,117.48,117.68,47200.0,84.9538,85.1344,84.8887,85.0332,47200.0
2013-09-18 15:00:00,117.72,117.91,117.56,117.75,42300.0,85.0621,85.1994,84.9465,85.0838,42300.0
2013-09-18 15:05:00,117.75,117.75,117.48,117.58,25500.0,85.0838,85.0838,84.8887,84.961,25500.0
2013-09-18 15:10:00,117.58,117.64,117.48,117.63,31800.0,84.961,85.0043,84.8887,84.9971,31800.0
2013-09-18 15:15:00,117.63,117.75,117.4,117.46,32400.0,84.9971,85.0838,84.8309,84.8743,32400.0
2013-09-18 15:20:00,117.44,117.7,117.4,117.68,28100.0,84.8598,85.0477,84.8309,85.0332,28100.0
2013-09-18 15:25:00,117.68,117.81,117.58,117.73,49700.0,85.0332,85.1272,84.961,85.0694,49700.0
2013-09-18 15:30:00,117.73,117.8,117.47,117.58,32500.0,85.0694,85.1199,84.8815,84.961,32500.0
2013-09-18 15:35:00,117.59,117.75,117.51,117.72,40200.0,84.9682,85.0838,84.9104,85.0621,40200.0
2013-09-18 15:40:00,117.72,117.74,117.54,117.55,40000.0,85.0621,85.0766,84.9321,84.9393,40000.0
2013-09-18 15:45:00,117.57,117.67,117.54,117.54,44000.0,84.9538,85.026,84.9321,84.9321,44000.0
2013-09-18 15:50:00,117.57,117.66,117.42,117.42,75500.0,84.9538,85.0188,84.8454,84.8454,75500.0
2013-09-18 15:55:00,117.42,117.66,117.4,117.6,113600.0,84.8454,85.0188,84.8309,84.9754,113600.0
2013-09-19 09:30:00,117.75,117.85,117.23,117.23,95400.0,85.0838,85.1561,84.7081,84.7081,95400.0
2013-09-19 09:35:00,117.41,117.57,117.0,117.03,47800.0,84.8381,84.9538,84.5419,84.5636,47800.0
2013-09-19 09:40:00,117.03,117.1,116.56,116.59,81100.0,84.5636,84.6141,84.2239,84.2456,81100.0
2013-09-19 09:45:00,116.68,116.77,116.34,116.43,86500.0,84.3107,84.3757,84.065,84.13,86500.0
2013-09-19 09:50:00,116.41,116.55,116.27,116.38,43300.0,84.1156,84.2167,84.0144,84.0939,43300.0
2013-09-19 09:55:00,116.38,116.65,116.24,116.33,63100.0,84.0939,84.289,83.9927,84.0578,63100.0
2013-09-19 10:00:00,116.39,116.64,116.27,116.53,45000.0,84.1011,84.2818,84.0144,84.2023,45000.0
2013-09-19 10:05:00,116.53,116.54,115.92,116.15,72000.0,84.2023,84.2095,83.7615,83.9277,72000.0
2013-09-19 10:10:00,116.14,116.35,116.01,116.12,52000.0,83.9205,84.0722,83.8265,83.906,52000.0
2013-09-19 10:15:00,116.13,116.24,116.04,116.06,34400.0,83.9132,83.9927,83.8482,83.8627,34400.0
2013-09-19 10:20:00,116.05,116.17,116.02,116.04,52300.0,83.8554,83.9421,83.8338,83.8482,52300.0
2013-09-19 10:25:00,116.03,116.19,115.91,115.97,63400.0,83.841,83.9566,83.7543,83.7976,63400.0
2013-09-19 10:30:00,115.98,115.98,115.66,115.79,65000.0,83.8049,83.8049,83.5736,83.6676,65000.0
2013-09-19 10:35:00,115.78,116.0,115.71,115.89,57600.0,83.6603,83.8193,83.6098,83.7398,57600.0
2013-09-19 10:40:00,115.88,116.04,115.86,115.98,52700.0,83.7326,83.8482,83.7181,83.8049,52700.0
2013-09-19 10:45:00,115.98,116.01,115.74,115.85,70100.0,83.8049,83.8265,83.6314,83.7109,70100.0
2013-09-19 10:50:00,115.85,116.05,115.85,116.0,52400.0,83.7109,83.8554,83.7109,83.8193,52400.0
2013-09-19 10:55:00,116.0,116.05,115.93,116.03,67300.0,83.8193,83.8554,83.7687,83.841,67300.0
2013-09-19 11:00:00,116.02,116.05,115.92,116.04,37100.0,83.8338,83.8554,83.7615,83.8482,37100.0
2013-09-19 11:05:00,116.0,116.08,115.84,115.88,34100.0,83.8193,83.8771,83.7037,83.7326,34100.0
2013-09-19 11:10:00,115.89,115.92,115.85,115.86,23200.0,83.7398,83.7615,83.7109,83.7181,23200.0
2013-09-19 11:15:00,115.87,116.04,115.85,115.98,26400.0,83.7254,83.8482,83.7109,83.8049,26400.0
2013-09-19 11:20:00,115.98,116.11,115.88,115.88,30000.0,83.8049,83.8988,83.7326,83.7326,30000.0
2013-09-19 11:25:00,115.88,115.94,115.85,115.94,18800.0,83.7326,83.7759,83.7109,83.7759,18800.0
2013-09-19 11:30:00,115.95,116.0,115.85,115.97,40700.0,83.7832,83.8193,83.7109,83.7976,40700.0
2013-09-19 11:35:00,115.98,116.03,115.85,115.99,47100.0,83.8049,83.841,83.7109,83.8121,47100.0
2013-09-19 11:40:00,115.97,115.97,115.84,115.88,24700.0,83.7976,83.7976,83.7037,83.7326,24700.0
2013-09-19 11:45:00,115.88,115.99,115.85,115.85,18900.0,83.7326,83.8121,83.7109,83.7109,18900.0
2013-09-19 11:50:00,115.85,115.93,115.79,115.85,26800.0,83.7109,83.7687,83.6676,83.7109,26800.0
2013-09-19 11:55:00,115.86,115.9,115.85,115.87,23100.0,83.7181,83.747,83.7109,83.7254,23100.0
2013-09-19 12:00:00,115.86,116.06,115.85,116.06,17400.0,83.7181,83.8627,83.7109,83.8627,17400.0
2013-09-19 12:05:00,116.04,116.05,115.9,115.98,28800.0,83.8482,83.8554,83.747,83.8049,28800.0
2013-09-19 12:10:00,115.99,116.0,115.92,115.96,9400.0,83.8121,83.8193,83.7615,83.7904,9400.0
2013-09-19 12:15:00,115.92,116.05,115.87,116.05,25700.0,83.7615,83.8554,83.7254,83.8554,25700.0
2013-09-19 12:20:00,116.03,116.04,115.96,116.02,24500.0,83.841,83.8482,83.7904,83.8338,24500.0
2013-09-19 12:25:00,116.03,116.05,115.97,116.0,36900.0,83.841,83.8554,83.7976,83.8193,36900.0
2013-09-19 12:30:00,116.01,116.05,115.99,116.03,29700.0,83.8265,83.8554,83.8121,83.841,29700.0
2013-09-19 12:35:00,116.0,116.06,115.98,116.0,13800.0,83.8193,83.8627,83.8049,83.8193,13800.0
2013-09-19 12:40:00,116.01,116.13,115.96,116.03,44200.0,83.8265,83.9132,83.7904,83.841,44200.0
2013-09-19 12:45:00,116.06,116.19,115.99,116.18,14400.0,83.8627,83.9566,83.8121,83.9494,14400.0
2013-09-19 12:50:00,116.17,116.47,116.17,116.36,32900.0,83.9421,84.1589,83.9421,84.0794,32900.0
2013-09-19 12:55:00,116.37,116.44,116.27,116.35,22200.0,84.0867,84.1372,84.0144,84.0722,22200.0
2013-09-19 13:00:00,116.33,116.56,116.33,116.53,25100.0,84.0578,84.2239,84.0578,84.2023,25100.0
2013-09-19 13:05:00,116.53,116.63,116.51,116.54,14600.0,84.2023,84.2745,84.1878,84.2095,14600.0
2013-09-19 13:10:00,116.55,116.74,116.51,116.72,13900.0,84.2167,84.354,84.1878,84.3396,13900.0
2013-09-19 13:15:00,116.67,116.84,116.67,116.81,17400.0,84.3034,84.4263,84.3034,84.4046,17400.0
2013-09-19 13:20:00,116.82,116.88,116.76,116.87,14600.0,84.4118,84.4552,84.3685,84.4479,14600.0
2013-09-19 13:25:00,116.89,116.98,116.87,116.98,18600.0,84.4624,84.5274,84.4479,84.5274,18600.0
2013-09-19 13:30:00,116.96,117.11,116.77,116.8,22400.0,84.513,84.6214,84.3757,84.3974,22400.0
2013-09-19 13:35:00,116.77,116.97,116.72,116.95,13400.0,84.3757,84.5202,84.3396,84.5058,13400.0
2013-09-19 13:40:00,116.95,117.02,116.91,116.93,33500.0,84.5058,84.5563,84.4769,84.4913,33500.0
2013-09-19 13:45:00,116.93,117.0,116.83,116.99,15300.0,84.4913,84.5419,84.419,84.5347,15300.0
2013-09-19 13:50:00,116.97,117.14,116.95,116.98,31100.0,84.5202,84.643,84.5058,84.5274,31100.0
2013-09-19 13:55:00,116.96,117.03,116.86,116.96,20100.0,84.513,84.5636,84.4407,84.513,20100.0
2013-09-19 14:00:00,116.95,116.99,116.77,116.93,32000.0,84.5058,84.5347,84.3757,84.4913,32000.0
2013-09-19 14:05:00,116.98,117.06,116.88,116.9,23200.0,84.5274,84.5852,84.4552,84.4696,23200.0
2013-09-19 14:10:00,116.91,116.93,116.75,116.8,23000.0,84.4769,84.4913,84.3612,84.3974,23000.0
2013-09-19 14:15:00,116.78,117.05,116.78,116.96,23100.0,84.3829,84.578,84.3829,84.513,23100.0
2013-09-19 14:20:00,117.0,117.02,116.9,116.96,10500.0,84.5419,84.5563,84.4696,84.513,10500.0
2013-09-19 14:25:00,116.95,117.05,116.91,116.96,18500.0,84.5058,84.578,84.4769,84.513,18500.0
2013-09-19 14:30:00,116.93,117.05,116.93,117.04,12000.0,84.4913,84.578,84.4913,84.5708,12000.0
2013-09-19 14:35:00,117.04,117.04,116.85,117.02,14200.0,84.5708,84.5708,84.4335,84.5563,14200.0
2013-09-19 14:40:00,117.04,117.05,116.9,116.93,9400.0,84.5708,84.578,84.4696,84.4913,9400.0
2013-09-19 14:45:00,116.94,116.99,116.92,116.92,18000.0,84.4985,84.5347,84.4841,84.4841,18000.0
2013-09-19 14:50:00,116.91,117.13,116.89,117.12,24800.0,84.4769,84.6358,84.4624,84.6286,24800.0
2013-09-19 14:55:00,117.09,117.19,117.05,117.19,17100.0,84.6069,84.6792,84.578,84.6792,17100.0
2013-09-19 15:00:00,117.19,117.21,117.1,117.18,23900.0,84.6792,84.6936,84.6141,84.6719,23900.0
2013-09-19 15:05:00,117.18,117.18,117.06,117.06,23200.0,84.6719,84.6719,84.5852,84.5852,23200.0
2013-09-19 15:10:00,117.06,117.15,117.0,117.15,13500.0,84.5852,84.6503,84.5419,84.6503,13500.0
2013-09-19 15:15:00,117.15,117.22,117.06,117.22,21700.0,84.6503,84.7009,84.5852,84.7009,21700.0
2013-09-19 15:20:00,117.22,117.24,117.15,117.21,31600.0,84.7009,84.7153,84.6503,84.6936,31600.0
2013-09-19 15:25:00,117.22,117.22,117.08,117.19,26100.0,84.7009,84.7009,84.5997,84.6792,26100.0
2013-09-19 15:30:00,117.19,117.19,117.11,117.11,33400.0,84.6792,84.6792,84.6214,84.6214,33400.0
2013-09-19 15:35:00,117.12,117.12,117.06,117.07,43700.0,84.6286,84.6286,84.5852,84.5925,43700.0
2013-09-19 15:40:00,117.07,117.11,117.03,117.11,37900.0,84.5925,84.6214,84.5636,84.6214,37900.0
2013-09-19 15:45:00,117.1,117.11,117.02,117.03,58400.0,84.6141,84.6214,84.5563,84.5636,58400.0
2013-09-19 15:50:00,117.03,117.22,117.03,117.15,69000.0,84.5636,84.7009,84.5636,84.6503,69000.0
2013-09-19 15:55:00,117.15,117.33,117.12,117.26,102200.0,84.6503,84.7803,84.6286,84.7298,102200.0
2013-09-20 09:30:00,117.15,117.36,116.07,116.46,1208500.0,84.6503,84.802,83.8699,84.1517,1208500.0
2013-09-20 09:35:00,116.49,117.38,116.36,117.18,40200.0,84.1734,84.8165,84.0794,84.6719,40200.0
2013-09-20 09:40:00,117.16,117.23,116.86,116.99,17500.0,84.6575,84.7081,84.4407,84.5347,17500.0
2013-09-20 09:45:00,116.99,117.0,116.61,116.98,37700.0,84.5347,84.5419,84.2601,84.5274,37700.0
2013-09-20 09:50:00,117.0,117.13,116.87,117.03,22800.0,84.5419,84.6358,84.4479,84.5636,22800.0
2013-09-20 09:55:00,117.04,117.05,116.78,116.96,16700.0,84.5708,84.578,84.3829,84.513,16700.0
2013-09-20 10:00:00,116.93,117.21,116.88,117.1,15200.0,84.4913,84.6936,84.4552,84.6141,15200.0
2013-09-20 10:05:00,117.09,117.24,117.04,117.15,24200.0,84.6069,84.7153,84.5708,84.6503,24200.0
2013-09-20 10:10:00,117.15,117.23,116.81,117.13,44600.0,84.6503,84.7081,84.4046,84.6358,44600.0
2013-09-20 10:15:00,117.14,117.26,117.04,117.24,23800.0,84.643,84.7298,84.5708,84.7153,23800.0
2013-09-20 10:20:00,117.26,117.47,117.24,117.3,40000.0,84.7298,84.8815,84.7153,84.7587,40000.0
2013-09-20 10:25:00,117.29,117.5,117.13,117.32,37700.0,84.7514,84.9032,84.6358,84.7731,37700.0
2013-09-20 10:30:00,117.33,117.33,117.04,117.16,20400.0,84.7803,84.7803,84.5708,84.6575,20400.0
2013-09-20 10:35:00,117.13,117.4,117.12,117.33,16200.0,84.6358,84.8309,84.6286,84.7803,16200.0
2013-09-20 10:40:00,117.32,117.42,117.27,117.28,12100.0,84.7731,84.8454,84.737,84.7442,12100.0
2013-09-20 10:45:00,117.24,117.27,116.81,117.14,16000.0,84.7153,84.737,84.4046,84.643,16000.0
2013-09-20 10:50:00,117.14,117.24,117.06,117.11,13200.0,84.643,84.7153,84.5852,84.6214,13200.0
2013-09-20 10:55:00,117.09,117.16,116.94,117.0,25700.0,84.6069,84.6575,84.4985,84.5419,25700.0
2013-09-20 11:00:00,116.94,117.08,116.89,117.01,7900.0,84.4985,84.5997,84.4624,84.5491,7900.0
2013-09-20 11:05:00,117.01,117.09,116.92,117.09,22000.0,84.5491,84.6069,84.4841,84.6069,22000.0
2013-09-20 11:10:00,117.08,117.09,116.94,116.94,5600.0,84.5997,84.6069,84.4985,84.4985,5600.0
2013-09-20 11:15:00,116.95,117.13,116.95,117.1,9800.0,84.5058,84.6358,84.5058,84.6141,9800.0
2013-09-20 11:20:00,117.11,117.19,116.88,116.92,9700.0,84.6214,84.6792,84.4552,84.4841,9700.0
2013-09-20 11:25:00,116.9,117.02,116.9,117.0,6900.0,84.4696,84.5563,84.4696,84.5419,6900.0
2013-09-20 11:30:00,116.95,117.11,116.95,116.99,14800.0,84.5058,84.6214,84.5058,84.5347,14800.0
2013-09-20 11:35:00,116.92,117.08,116.91,116.96,13300.0,84.4841,84.5997,84.4769,84.513,13300.0
2013-09-20 11:40:00,116.95,116.96,116.85,116.94,16800.0,84.5058,84.513,84.4335,84.4985,16800.0
2013-09-20 11:45:00,116.99,117.0,116.9,116.93,9800.0,84.5347,84.5419,84.4696,84.4913,9800.0
2013-09-20 11:50:00,116.93,117.16,116.93,117.12,14700.0,84.4913,84.6575,84.4913,84.6286,14700.0
2013-09-20 11:55:00,117.14,117.14,116.9,116.99,11500.0,84.643,84.643,84.4696,84.5347,11500.0
2013-09-20 12:00:00,117.0,117.13,116.94,117.07,15200.0,84.5419,84.6358,84.4985,84.5925,15200.0
2013-09-20 12:05:00,117.07,117.22,117.03,117.14,15200.0,84.5925,84.7009,84.5636,84.643,15200.0
2013-09-20 12:10:00,117.08,117.1,116.96,116.96,9200.0,84.5997,84.6141,84.513,84.513,9200.0
2013-09-20 12:15:00,116.97,117.2,116.94,117.19,10100.0,84.5202,84.6864,84.4985,84.6792,10100.0
2013-09-20 12:20:00,117.18,117.36,117.14,117.34,22400.0,84.6719,84.802,84.643,84.7876,22400.0
2013-09-20 12:25:00,117.35,117.43,117.24,117.3,16700.0,84.7948,84.8526,84.7153,84.7587,16700.0
2013-09-20 12:30:00,117.32,117.38,117.19,117.31,19200.0,84.7731,84.8165,84.6792,84.7659,19200.0
2013-09-20 12:35:00,117.3,117.48,117.27,117.38,19300.0,84.7587,84.8887,84.737,84.8165,19300.0
2013-09-20 12:40:00,117.44,117.48,117.36,117.4,23600.0,84.8598,84.8887,84.802,84.8309,23600.0
2013-09-20 12:45:00,117.43,117.61,117.43,117.5,21300.0,84.8526,84.9827,84.8526,84.9032,21300.0
2013-09-20 12:50:00,117.44,117.58,117.4,117.42,15800.0,84.8598,84.961,84.8309,84.8454,15800.0
2013-09-20 12:55:00,117.4,117.46,117.29,117.42,21500.0,84.8309,84.8743,84.7514,84.8454,21500.0
2013-09-20 13:00:00,117.43,117.51,117.3,117.3,11800.0,84.8526,84.9104,84.7587,84.7587,11800.0
2013-09-20 13:05:00,117.31,117.35,117.19,117.19,7900.0,84.7659,84.7948,84.6792,84.6792,7900.0
2013-09-20 13:10:00,117.2,117.2,117.08,117.18,7800.0,84.6864,84.6864,84.5997,84.6719,7800.0
2013-09-20 13:15:00,117.17,117.29,117.12,117.26,23500.0,84.6647,84.7514,84.6286,84.7298,23500.0
2013-09-20 13:20:00,117.26,117.31,117.11,117.12,8900.0,84.7298,84.7659,84.6214,84.6286,8900.0
2013-09-20 13:25:00,117.09,117.12,117.01,117.04,49400.0,84.6069,84.6286,84.5491,84.5708,49400.0
2013-09-20 13:30:00,117.04,117.33,117.04,117.32,22000.0,84.5708,84.7803,84.5708,84.7731,22000.0
2013-09-20 13:35:00,117.32,117.34,117.12,117.22,7200.0,84.7731,84.7876,84.6286,84.7009,7200.0
2013-09-20 13:40:00,117.24,117.27,117.17,117.19,9900.0,84.7153,84.737,84.6647,84.6792,9900.0
2013-09-20 13:45:00,117.23,117.3,117.2,117.24,7000.0,84.7081,84.7587,84.6864,84.7153,7000.0
2013-09-20 13:50:00,117.24,117.38,117.24,117.28,7200.0,84.7153,84.8165,84.7153,84.7442,7200.0
2013-09-20 13:55:00,117.3,117.47,117.29,117.31,12400.0,84.7587,84.8815,84.7514,84.7659,12400.0
2013-09-20 14:00:00,117.33,117.48,117.29,117.42,25500.0,84.7803,84.8887,84.7514,84.8454,25500.0
2013-09-20 14:05:00,117.41,117.46,117.32,117.41,18800.0,84.8381,84.8743,84.7731,84.8381,18800.0
2013-09-20 14:10:00,117.39,117.5,117.38,117.47,29200.0,84.8237,84.9032,84.8165,84.8815,29200.0
2013-09-20 14:15:00,117.47,117.54,117.37,117.47,27100.0,84.8815,84.9321,84.8092,84.8815,27100.0
2013-09-20 14:20:00,117.44,117.58,117.34,117.55,35000.0,84.8598,84.961,84.7876,84.9393,35000.0
2013-09-20 14:25:00,117.52,117.53,117.4,117.52,23000.0,84.9176,84.9248,84.8309,84.9176,23000.0
2013-09-20 14:30:00,117.52,117.55,117.44,117.47,23900.0,84.9176,84.9393,84.8598,84.8815,23900.0
2013-09-20 14:35:00,117.43,117.47,117.36,117.39,7300.0,84.8526,84.8815,84.802,84.8237,7300.0
2013-09-20 14:40:00,117.37,117.45,117.26,117.3,18000.0,84.8092,84.867,84.7298,84.7587,18000.0
2013-09-20 14:45:00,117.31,117.45,117.31,117.45,14600.0,84.7659,84.867,84.7659,84.867,14600.0
2013-09-20 14:50:00,117.45,117.45,117.3,117.36,9300.0,84.867,84.867,84.7587,84.802,9300.0
2013-09-20 14:55:00,117.38,117.56,117.37,117.46,14000.0,84.8165,84.9465,84.8092,84.8743,14000.0
2013-09-20 15:00:00,117.48,117.58,117.4,117.42,10900.0,84.8887,84.961,84.8309,84.8454,10900.0
2013-09-20 15:05:00,117.43,117.53,117.38,117.39,23100.0,84.8526,84.9248,84.8165,84.8237,23100.0
2013-09-20 15:10:00,117.42,117.43,117.23,117.31,30200.0,84.8454,84.8526,84.7081,84.7659,30200.0
2013-09-20 15:15:00,117.33,117.41,117.22,117.23,15800.0,84.7803,84.8381,84.7009,84.7081,15800.0
2013-09-20 15:20:00,117.21,117.27,117.04,117.07,19800.0,84.6936,84.737,84.5708,84.5925,19800.0
2013-09-20 15:25:00,117.08,117.16,116.85,116.88,42200.0,84.5997,84.6575,84.4335,84.4552,42200.0
2013-09-20 15:30:00,116.91,117.02,116.87,116.88,42900.0,84.4769,84.5563,84.4479,84.4552,42900.0
2013-09-20 15:35:00,116.86,117.07,116.8,116.9,53300.0,84.4407,84.5925,84.3974,84.4696,53300.0
2013-09-20 15:40:00,116.92,117.06,116.91,116.98,29600.0,84.4841,84.5852,84.4769,84.5274,29600.0
2013-09-20 15:45:00,116.97,117.04,116.83,116.94,41000.0,84.5202,84.5708,84.419,84.4985,41000.0
2013-09-20 15:50:00,116.94,116.95,116.8,116.86,87600.0,84.4985,84.5058,84.3974,84.4407,87600.0
2013-09-20 15:55:00,116.85,117.0,116.76,116.84,236800.0,84.4335,84.5419,84.3685,84.4263,236800.0
2013-09-23 09:30:00,115.89,116.5,115.76,116.06,87400.0,83.7398,84.1806,83.6459,83.8627,87400.0
2013-09-23 09:35:00,116.05,116.26,115.94,116.23,58300.0,83.8554,84.0072,83.7759,83.9855,58300.0
2013-09-23 09:40:00,116.21,116.25,115.57,115.95,64600.0,83.971,83.9999,83.5086,83.7832,64600.0
2013-09-23 09:45:00,115.93,116.08,115.63,116.0,51400.0,83.7687,83.8771,83.5519,83.8193,51400.0
2013-09-23 09:50:00,116.04,116.06,115.75,115.96,31500.0,83.8482,83.8627,83.6387,83.7904,31500.0
2013-09-23 09:55:00,115.94,116.11,115.72,115.95,47100.0,83.7759,83.8988,83.617,83.7832,47100.0
2013-09-23 10:00:00,115.95,116.02,115.75,115.91,43400.0,83.7832,83.8338,83.6387,83.7543,43400.0
2013-09-23 10:05:00,115.9,116.22,115.9,116.13,30400.0,83.747,83.9783,83.747,83.9132,30400.0
2013-09-23 10:10:00,116.13,116.21,115.8,116.21,42800.0,83.9132,83.971,83.6748,83.971,42800.0
2013-09-23 10:15:00,116.21,116.21,115.95,115.96,27800.0,83.971,83.971,83.7832,83.7904,27800.0
2013-09-23 10:20:00,115.98,116.0,115.77,115.8,40700.0,83.8049,83.8193,83.6531,83.6748,40700.0
2013-09-23 10:25:00,115.81,115.92,115.64,115.75,43800.0,83.682,83.7615,83.5592,83.6387,43800.0
2013-09-23 10:30:00,115.72,115.75,115.44,115.47,41200.0,83.617,83.6387,83.4147,83.4363,41200.0
2013-09-23 10:35:00,115.47,115.47,115.18,115.39,45700.0,83.4363,83.4363,83.2268,83.3785,45700.0
2013-09-23 10:40:00,115.36,115.37,115.04,115.33,39700.0,83.3569,83.3641,83.1256,83.3352,39700.0
2013-09-23 10:45:00,115.35,115.53,115.34,115.42,32400.0,83.3496,83.4797,83.3424,83.4002,32400.0
2013-09-23 10:50:00,115.44,115.74,115.31,115.63,37500.0,83.4147,83.6314,83.3207,83.5519,37500.0
2013-09-23 10:55:00,115.64,115.64,115.44,115.51,38000.0,83.5592,83.5592,83.4147,83.4652,38000.0
2013-09-23 11:00:00,115.54,115.58,115.42,115.49,60000.0,83.4869,83.5158,83.4002,83.4508,60000.0
2013-09-23 11:05:00,115.5,115.56,115.44,115.49,33700.0,83.458,83.5014,83.4147,83.4508,33700.0
2013-09-23 11:10:00,115.47,115.6,115.35,115.55,46800.0,83.4363,83.5303,83.3496,83.4941,46800.0
2013-09-23 11:15:00,115.54,115.73,115.54,115.58,22500.0,83.4869,83.6242,83.4869,83.5158,22500.0
2013-09-23 11:20:00,115.56,115.56,115.3,115.31,26700.0,83.5014,83.5014,83.3135,83.3207,26700.0
2013-09-23 11:25:00,115.31,115.52,115.25,115.5,42100.0,83.3207,83.4725,83.2774,83.458,42100.0
2013-09-23 11:30:00,115.48,115.55,115.45,115.53,25000.0,83.4436,83.4941,83.4219,83.4797,25000.0
2013-09-23 11:35:00,115.53,115.55,115.41,115.51,25300.0,83.4797,83.4941,83.393,83.4652,25300.0
2013-09-23 11:40:00,115.5,115.51,115.37,115.42,10800.0,83.458,83.4652,83.3641,83.4002,10800.0
2013-09-23 11:45:00,115.42,115.48,115.29,115.37,15900.0,83.4002,83.4436,83.3063,83.3641,15900.0
2013-09-23 11:50:00,115.38,115.51,115.29,115.5,18800.0,83.3713,83.4652,83.3063,83.458,18800.0
2013-09-23 11:55:00,115.53,115.55,115.28,115.28,17100.0,83.4797,83.4941,83.299,83.299,17100.0
2013-09-23 12:00:00,115.28,115.5,115.22,115.45,29300.0,83.299,83.458,83.2557,83.4219,29300.0
2013-09-23 12:05:00,115.46,115.5,115.39,115.44,21000.0,83.4291,83.458,83.3785,83.4147,21000.0
2013-09-23 12:10:00,115.43,115.69,115.39,115.51,27500.0,83.4074,83.5953,83.3785,83.4652,27500.0
2013-09-23 12:15:00,115.56,115.7,115.48,115.48,11200.0,83.5014,83.6025,83.4436,83.4436,11200.0
2013-09-23 12:20:00,115.54,115.71,115.51,115.67,15700.0,83.4869,83.6098,83.4652,83.5809,15700.0
2013-09-23 12:25:00,115.67,115.68,115.42,115.42,11900.0,83.5809,83.5881,83.4002,83.4002,11900.0
2013-09-23 12:30:00,115.42,115.54,115.42,115.53,16000.0,83.4002,83.4869,83.4002,83.4797,16000.0
2013-09-23 12:35:00,115.52,115.56,115.45,115.48,9000.0,83.4725,83.5014,83.4219,83.4436,9000.0
2013-09-23 12:40:00,115.51,115.7,115.51,115.7,14700.0,83.4652,83.6025,83.4652,83.6025,14700.0
2013-09-23 12:45:00,115.72,115.72,115.44,115.46,21300.0,83.617,83.617,83.4147,83.4291,21300.0
2013-09-23 12:50:00,115.44,115.5,115.44,115.48,13600.0,83.4147,83.458,83.4147,83.4436,13600.0
2013-09-23 12:55:00,115.45,115.57,115.44,115.49,24200.0,83.4219,83.5086,83.4147,83.4508,24200.0
2013-09-23 13:00:00,115.5,115.57,115.47,115.56,16000.0,83.458,83.5086,83.4363,83.5014,16000.0
2013-09-23 13:05:00,115.56,115.63,115.48,115.5,27900.0,83.5014,83.5519,83.4436,83.458,27900.0
2013-09-23 13:10:00,115.5,115.57,115.46,115.51,17100.0,83.458,83.5086,83.4291,83.4652,17100.0
2013-09-23 13:15:00,115.5,115.52,115.38,115.38,13100.0,83.458,83.4725,83.3713,83.3713,13100.0
2013-09-23 13:20:00,115.37,115.47,115.35,115.45,9900.0,83.3641,83.4363,83.3496,83.4219,9900.0
2013-09-23 13:25:00,115.47,115.5,115.41,115.5,17800.0,83.4363,83.458,83.393,83.458,17800.0
2013-09-23 13:30:00,115.5,115.51,115.45,115.5,11300.0,83.458,83.4652,83.4219,83.458,11300.0
2013-09-23 13:35:00,115.5,115.5,115.42,115.47,14000.0,83.458,83.458,83.4002,83.4363,14000.0
2013-09-23 13:40:00,115.5,115.5,115.32,115.36,11100.0,83.458,83.458,83.3279,83.3569,11100.0
2013-09-23 13:45:00,115.37,115.7,115.37,115.69,16400.0,83.3641,83.6025,83.3641,83.5953,16400.0
2013-09-23 13:50:00,115.72,115.76,115.56,115.56,7200.0,83.617,83.6459,83.5014,83.5014,7200.0
2013-09-23 13:55:00,115.56,115.63,115.51,115.59,10600.0,83.5014,83.5519,83.4652,83.523,10600.0
2013-09-23 14:00:00,115.62,115.67,115.54,115.62,11700.0,83.5447,83.5809,83.4869,83.5447,11700.0
2013-09-23 14:05:00,115.61,115.63,115.58,115.63,11100.0,83.5375,83.5519,83.5158,83.5519,11100.0
2013-09-23 14:10:00,115.64,115.74,115.58,115.6,11400.0,83.5592,83.6314,83.5158,83.5303,11400.0
2013-09-23 14:15:00,115.59,115.61,115.52,115.54,10200.0,83.523,83.5375,83.4725,83.4869,10200.0
2013-09-23 14:20:00,115.53,115.6,115.48,115.48,14000.0,83.4797,83.5303,83.4436,83.4436,14000.0
2013-09-23 14:25:00,115.45,115.55,115.41,115.45,17800.0,83.4219,83.4941,83.393,83.4219,17800.0
2013-09-23 14:30:00,115.45,115.51,115.4,115.45,10900.0,83.4219,83.4652,83.3858,83.4219,10900.0
2013-09-23 14:35:00,115.45,115.46,115.32,115.41,14300.0,83.4219,83.4291,83.3279,83.393,14300.0
2013-09-23 14:40:00,115.42,115.43,115.27,115.28,16500.0,83.4002,83.4074,83.2918,83.299,16500.0
2013-09-23 14:45:00,115.28,115.35,115.27,115.32,11300.0,83.299,83.3496,83.2918,83.3279,11300.0
2013-09-23 14:50:00,115.32,115.43,115.31,115.42,24400.0,83.3279,83.4074,83.3207,83.4002,24400.0
2013-09-23 14:55:00,115.42,115.55,115.39,115.52,12400.0,83.4002,83.4941,83.3785,83.4725,12400.0
2013-09-23 15:00:00,115.49,115.52,115.3,115.45,14400.0,83.4508,83.4725,83.3135,83.4219,14400.0
2013-09-23 15:05:00,115.45,115.53,115.36,115.48,20900.0,83.4219,83.4797,83.3569,83.4436,20900.0
2013-09-23 15:10:00,115.48,115.53,115.4,115.43,16500.0,83.4436,83.4797,83.3858,83.4074,16500.0
2013-09-23 15:15:00,115.43,115.53,115.43,115.47,21400.0,83.4074,83.4797,83.4074,83.4363,21400.0
2013-09-23 15:20:00,115.48,115.49,115.34,115.37,21000.0,83.4436,83.4508,83.3424,83.3641,21000.0
2013-09-23 15:25:00,115.34,115.36,115.23,115.26,18700.0,83.3424,83.3569,83.2629,83.2846,18700.0
2013-09-23 15:30:00,115.27,115.45,115.26,115.38,23800.0,83.2918,83.4219,83.2846,83.3713,23800.0
2013-09-23 15:35:00,115.37,115.51,115.37,115.43,24800.0,83.3641,83.4652,83.3641,83.4074,24800.0
2013-09-23 15:40:00,115.44,115.55,115.38,115.51,27300.0,83.4147,83.4941,83.3713,83.4652,27300.0
2013-09-23 15:45:00,115.5,115.59,115.39,115.41,36900.0,83.458,83.523,83.3785,83.393,36900.0
2013-09-23 15:50:00,115.4,115.4,115.24,115.35,82000.0,83.3858,83.3858,83.2701,83.3496,82000.0
2013-09-23 15:55:00,115.36,115.38,115.03,115.05,177100.0,83.3569,83.3713,83.1184,83.1329,177100.0
2013-09-24 09:30:00,115.19,115.65,115.12,115.62,64300.0,83.234,83.5664,83.1834,83.5447,64300.0
2013-09-24 09:35:00,115.56,115.62,115.19,115.34,17500.0,83.5014,83.5447,83.234,83.3424,17500.0
2013-09-24 09:40:00,115.38,115.58,115.2,115.46,22400.0,83.3713,83.5158,83.2412,83.4291,22400.0
2013-09-24 09:45:00,115.47,115.61,115.44,115.52,21000.0,83.4363,83.5375,83.4147,83.4725,21000.0
2013-09-24 09:50:00,115.55,115.56,115.31,115.4,21100.0,83.4941,83.5014,83.3207,83.3858,21100.0
2013-09-24 09:55:00,115.39,115.6,115.33,115.53,17700.0,83.3785,83.5303,83.3352,83.4797,17700.0
2013-09-24 10:00:00,115.56,115.58,115.31,115.31,23700.0,83.5014,83.5158,83.3207,83.3207,23700.0
2013-09-24 10:05:00,115.34,115.61,115.22,115.56,31500.0,83.3424,83.5375,83.2557,83.5014,31500.0
2013-09-24 10:10:00,115.54,115.6,115.42,115.51,20600.0,83.4869,83.5303,83.4002,83.4652,20600.0
2013-09-24 10:15:00,115.53,115.54,115.28,115.39,19400.0,83.4797,83.4869,83.299,83.3785,19400.0
2013-09-24 10:20:00,115.36,115.51,115.34,115.51,8300.0,83.3569,83.4652,83.3424,83.4652,8300.0
2013-09-24 10:25:00,115.51,115.69,115.41,115.65,27700.0,83.4652,83.5953,83.393,83.5664,27700.0
2013-09-24 10:30:00,115.68,115.95,115.68,115.92,30200.0,83.5881,83.7832,83.5881,83.7615,30200.0
2013-09-24 10:35:00,115.93,116.03,115.72,115.8,32800.0,83.7687,83.841,83.617,83.6748,32800.0
2013-09-24 10:40:00,115.8,116.04,115.75,116.04,27200.0,83.6748,83.8482,83.6387,83.8482,27200.0
2013-09-24 10:45:00,116.0,116.22,115.99,116.18,20500.0,83.8193,83.9783,83.8121,83.9494,20500.0
2013-09-24 10:50:00,116.18,116.48,116.18,116.43,40800.0,83.9494,84.1661,83.9494,84.13,40800.0
2013-09-24 10:55:00,116.43,116.47,116.19,116.25,22900.0,84.13,84.1589,83.9566,83.9999,22900.0
2013-09-24 11:00:00,116.25,116.41,116.23,116.35,25200.0,83.9999,84.1156,83.9855,84.0722,25200.0
2013-09-24 11:05:00,116.34,116.34,116.12,116.16,18300.0,84.065,84.065,83.906,83.9349,18300.0
2013-09-24 11:10:00,116.12,116.21,116.04,116.11,18500.0,83.906,83.971,83.8482,83.8988,18500.0
2013-09-24 11:15:00,116.13,116.13,116.03,116.11,14700.0,83.9132,83.9132,83.841,83.8988,14700.0
2013-09-24 11:20:00,116.09,116.09,115.75,115.86,19500.0,83.8843,83.8843,83.6387,83.7181,19500.0
2013-09-24 11:25:00,115.88,115.94,115.79,115.79,25500.0,83.7326,83.7759,83.6676,83.6676,25500.0
2013-09-24 11:30:00,115.79,115.89,115.79,115.82,17500.0,83.6676,83.7398,83.6676,83.6892,17500.0
2013-09-24 11:35:00,115.82,115.86,115.75,115.79,11900.0,83.6892,83.7181,83.6387,83.6676,11900.0
2013-09-24 11:40:00,115.81,115.99,115.79,115.97,60800.0,83.682,83.8121,83.6676,83.7976,60800.0
2013-09-24 11:45:00,115.94,116.04,115.93,115.98,17500.0,83.7759,83.8482,83.7687,83.8049,17500.0
2013-09-24 11:50:00,116.0,116.02,115.89,116.02,14600.0,83.8193,83.8338,83.7398,83.8338,14600.0
2013-09-24 11:55:00,116.01,116.03,115.81,115.81,12100.0,83.8265,83.841,83.682,83.682,12100.0
2013-09-24 12:00:00,115.83,115.83,115.7,115.76,16500.0,83.6965,83.6965,83.6025,83.6459,16500.0
2013-09-24 12:05:00,115.72,115.83,115.7,115.76,16100.0,83.617,83.6965,83.6025,83.6459,16100.0
2013-09-24 12:10:00,115.74,115.74,115.58,115.62,12000.0,83.6314,83.6314,83.5158,83.5447,12000.0
2013-09-24 12:15:00,115.6,115.6,115.42,115.42,10500.0,83.5303,83.5303,83.4002,83.4002,10500.0
2013-09-24 12:20:00,115.43,115.45,115.22,115.22,23500.0,83.4074,83.4219,83.2557,83.2557,23500.0
2013-09-24 12:25:00,115.21,115.27,115.15,115.18,16300.0,83.2485,83.2918,83.2051,83.2268,16300.0
2013-09-24 12:30:00,115.16,115.24,115.14,115.18,19600.0,83.2123,83.2701,83.1979,83.2268,19600.0
2013-09-24 12:35:00,115.21,115.37,115.21,115.32,12200.0,83.2485,83.3641,83.2485,83.3279,12200.0
2013-09-24 12:40:00,115.32,115.54,115.32,115.51,10100.0,83.3279,83.4869,83.3279,83.4652,10100.0
2013-09-24 12:45:00,115.53,115.56,115.44,115.49,9200.0,83.4797,83.5014,83.4147,83.4508,9200.0
2013-09-24 12:50:00,115.5,115.54,115.33,115.37,16100.0,83.458,83.4869,83.3352,83.3641,16100.0
2013-09-24 12:55:00,115.38,115.46,115.29,115.46,16800.0,83.3713,83.4291,83.3063,83.4291,16800.0
2013-09-24 13:00:00,115.44,115.47,115.34,115.34,13500.0,83.4147,83.4363,83.3424,83.3424,13500.0
2013-09-24 13:05:00,115.35,115.41,115.25,115.25,6100.0,83.3496,83.393,83.2774,83.2774,6100.0
2013-09-24 13:10:00,115.24,115.37,115.2,115.34,6900.0,83.2701,83.3641,83.2412,83.3424,6900.0
2013-09-24 13:15:00,115.34,115.36,115.2,115.2,10300.0,83.3424,83.3569,83.2412,83.2412,10300.0
2013-09-24 13:20:00,115.21,115.21,115.14,115.17,11400.0,83.2485,83.2485,83.1979,83.2196,11400.0
2013-09-24 13:25:00,115.19,115.29,115.12,115.14,20500.0,83.234,83.3063,83.1834,83.1979,20500.0
2013-09-24 13:30:00,115.15,115.19,115.07,115.15,62900.0,83.2051,83.234,83.1473,83.2051,62900.0
2013-09-24 13:35:00,115.17,115.34,115.15,115.33,13000.0,83.2196,83.3424,83.2051,83.3352,13000.0
2013-09-24 13:40:00,115.35,115.42,115.27,115.42,17800.0,83.3496,83.4002,83.2918,83.4002,17800.0
2013-09-24 13:45:00,115.43,115.44,115.36,115.37,13100.0,83.4074,83.4147,83.3569,83.3641,13100.0
2013-09-24 13:50:00,115.35,115.41,115.26,115.41,20800.0,83.3496,83.393,83.2846,83.393,20800.0
2013-09-24 13:55:00,115.4,115.41,115.3,115.31,10600.0,83.3858,83.393,83.3135,83.3207,10600.0
2013-09-24 14:00:00,115.3,115.33,115.25,115.27,7400.0,83.3135,83.3352,83.2774,83.2918,7400.0
2013-09-24 14:05:00,115.31,115.36,115.27,115.34,10300.0,83.3207,83.3569,83.2918,83.3424,10300.0
2013-09-24 14:10:00,115.33,115.4,115.28,115.31,10100.0,83.3352,83.3858,83.299,83.3207,10100.0
2013-09-24 14:15:00,115.3,115.37,115.2,115.35,13400.0,83.3135,83.3641,83.2412,83.3496,13400.0
2013-09-24 14:20:00,115.34,115.34,115.16,115.17,29100.0,83.3424,83.3424,83.2123,83.2196,29100.0
2013-09-24 14:25:00,115.16,115.2,115.1,115.16,19900.0,83.2123,83.2412,83.169,83.2123,19900.0
2013-09-24 14:30:00,115.15,115.25,115.12,115.18,16500.0,83.2051,83.2774,83.1834,83.2268,16500.0
2013-09-24 14:35:00,115.19,115.19,115.1,115.14,13900.0,83.234,83.234,83.169,83.1979,13900.0
2013-09-24 14:40:00,115.11,115.15,115.0,115.15,26000.0,83.1762,83.2051,83.0967,83.2051,26000.0
2013-09-24 14:45:00,115.13,115.18,115.01,115.02,11000.0,83.1907,83.2268,83.1039,83.1112,11000.0
2013-09-24 14:50:00,115.0,115.05,114.95,115.04,26700.0,83.0967,83.1329,83.0606,83.1256,26700.0
2013-09-24 14:55:00,115.07,115.12,114.91,114.91,13500.0,83.1473,83.1834,83.0317,83.0317,13500.0
2013-09-24 15:00:00,114.93,114.95,114.84,114.85,36200.0,83.0461,83.0606,82.9811,82.9883,36200.0
2013-09-24 15:05:00,114.86,114.91,114.79,114.87,27200.0,82.9956,83.0317,82.945,83.0028,27200.0
2013-09-24 15:10:00,114.86,115.0,114.83,115.0,27800.0,82.9956,83.0967,82.9739,83.0967,27800.0
2013-09-24 15:15:00,114.99,115.04,114.92,114.94,23400.0,83.0895,83.1256,83.0389,83.0534,23400.0
2013-09-24 15:20:00,114.93,115.04,114.9,114.95,19600.0,83.0461,83.1256,83.0245,83.0606,19600.0
2013-09-24 15:25:00,114.94,114.95,114.76,114.78,27300.0,83.0534,83.0606,82.9233,82.9378,27300.0
2013-09-24 15:30:00,114.77,114.82,114.71,114.75,34600.0,82.9305,82.9667,82.8872,82.9161,34600.0
2013-09-24 15:35:00,114.76,114.76,114.65,114.72,40200.0,82.9233,82.9233,82.8438,82.8944,40200.0
2013-09-24 15:40:00,114.73,114.84,114.71,114.79,42400.0,82.9016,82.9811,82.8872,82.945,42400.0
2013-09-24 15:45:00,114.78,114.82,114.59,114.6,65700.0,82.9378,82.9667,82.8005,82.8077,65700.0
2013-09-24 15:50:00,114.59,114.74,114.59,114.69,68900.0,82.8005,82.9089,82.8005,82.8727,68900.0
2013-09-24 15:55:00,114.69,114.86,114.59,114.73,143500.0,82.8727,82.9956,82.8005,82.9016,143500.0
2013-09-25 09:30:00,114.8,114.8,112.65,113.23,167000.0,82.9522,82.9522,81.3987,81.8178,167000.0
2013-09-25 09:35:00,113.34,113.96,113.29,113.81,63200.0,81.8972,82.3452,81.8611,82.2369,63200.0
2013-09-25 09:40:00,113.83,113.88,113.34,113.72,34000.0,82.2513,82.2874,81.8972,82.1718,34000.0
2013-09-25 09:45:00,113.71,113.72,113.24,113.26,35400.0,82.1646,82.1718,81.825,81.8394,35400.0
2013-09-25 09:50:00,113.24,113.26,112.88,112.92,42400.0,81.825,81.8394,81.5649,81.5938,42400.0
2013-09-25 09:55:00,112.91,112.95,112.52,112.7,66800.0,81.5865,81.6154,81.3047,81.4348,66800.0
2013-09-25 10:00:00,112.75,113.25,112.69,113.09,57900.0,81.4709,81.8322,81.4276,81.7166,57900.0
2013-09-25 10:05:00,113.13,113.15,112.6,112.66,41800.0,81.7455,81.7599,81.3625,81.4059,41800.0
2013-09-25 10:10:00,112.63,113.07,112.55,113.01,46000.0,81.3842,81.7021,81.3264,81.6588,46000.0
2013-09-25 10:15:00,113.03,113.15,112.83,112.83,32700.0,81.6732,81.7599,81.5287,81.5287,32700.0
2013-09-25 10:20:00,112.82,112.92,112.69,112.82,40500.0,81.5215,81.5938,81.4276,81.5215,40500.0
2013-09-25 10:25:00,112.82,112.84,112.7,112.71,25300.0,81.5215,81.5359,81.4348,81.442,25300.0
2013-09-25 10:30:00,112.7,112.91,112.58,112.82,63900.0,81.4348,81.5865,81.3481,81.5215,63900.0
2013-09-25 10:35:00,112.8,112.85,112.69,112.8,47000.0,81.507,81.5432,81.4276,81.507,47000.0
2013-09-25 10:40:00,112.8,113.01,112.75,112.88,47000.0,81.507,81.6588,81.4709,81.5649,47000.0
2013-09-25 10:45:00,112.89,113.12,112.87,113.06,31200.0,81.5721,81.7383,81.5576,81.6949,31200.0
2013-09-25 10:50:00,113.04,113.2,113.03,113.13,34500.0,81.6805,81.7961,81.6732,81.7455,34500.0
2013-09-25 10:55:00,113.13,113.23,113.0,113.07,28600.0,81.7455,81.8178,81.6516,81.7021,28600.0
2013-09-25 11:00:00,113.03,113.1,112.97,113.04,24000.0,81.6732,81.7238,81.6299,81.6805,24000.0
2013-09-25 11:05:00,113.02,113.15,112.96,112.98,38400.0,81.666,81.7599,81.6227,81.6371,38400.0
2013-09-25 11:10:00,112.97,113.08,112.94,113.0,20300.0,81.6299,81.7094,81.6082,81.6516,20300.0
2013-09-25 11:15:00,113.0,113.27,112.95,113.27,39000.0,81.6516,81.8467,81.6154,81.8467,39000.0
2013-09-25 11:20:00,113.22,113.35,113.16,113.21,21600.0,81.8105,81.9045,81.7672,81.8033,21600.0
2013-09-25 11:25:00,113.23,113.31,113.18,113.18,21500.0,81.8178,81.8756,81.7816,81.7816,21500.0
2013-09-25 11:30:00,113.19,113.28,113.17,113.18,22000.0,81.7889,81.8539,81.7744,81.7816,22000.0
2013-09-25 11:35:00,113.2,113.21,113.14,113.15,14400.0,81.7961,81.8033,81.7527,81.7599,14400.0
2013-09-25 11:40:00,113.15,113.18,113.09,113.09,30100.0,81.7599,81.7816,81.7166,81.7166,30100.0
2013-09-25 11:45:00,113.1,113.44,113.1,113.41,16200.0,81.7238,81.9695,81.7238,81.9478,16200.0
2013-09-25 11:50:00,113.42,113.42,113.29,113.33,10000.0,81.955,81.955,81.8611,81.89,10000.0
2013-09-25 11:55:00,113.32,113.33,113.23,113.27,22600.0,81.8828,81.89,81.8178,81.8467,22600.0
2013-09-25 12:00:00,113.27,113.3,113.15,113.19,16900.0,81.8467,81.8683,81.7599,81.7889,16900.0
2013-09-25 12:05:00,113.18,113.22,113.02,113.05,15200.0,81.7816,81.8105,81.666,81.6877,15200.0
2013-09-25 12:10:00,113.03,113.12,113.02,113.08,21100.0,81.6732,81.7383,81.666,81.7094,21100.0
2013-09-25 12:15:00,113.07,113.11,113.03,113.07,20100.0,81.7021,81.731,81.6732,81.7021,20100.0
2013-09-25 12:20:00,113.07,113.07,112.78,112.8,20400.0,81.7021,81.7021,81.4926,81.507,20400.0
2013-09-25 12:25:00,112.79,112.82,112.69,112.81,21300.0,81.4998,81.5215,81.4276,81.5143,21300.0
2013-09-25 12:30:00,112.83,112.87,112.76,112.8,19100.0,81.5287,81.5576,81.4781,81.507,19100.0
2013-09-25 12:35:00,112.79,112.96,112.77,112.92,19000.0,81.4998,81.6227,81.4854,81.5938,19000.0
2013-09-25 12:40:00,112.91,112.92,112.74,112.75,19000.0,81.5865,81.5938,81.4637,81.4709,19000.0
2013-09-25 12:45:00,112.75,112.95,112.75,112.93,20600.0,81.4709,81.6154,81.4709,81.601,20600.0
2013-09-25 12:50:00,112.94,112.96,112.74,112.76,20900.0,81.6082,81.6227,81.4637,81.4781,20900.0
2013-09-25 12:55:00,112.78,112.9,112.75,112.89,20500.0,81.4926,81.5793,81.4709,81.5721,20500.0
2013-09-25 13:00:00,112.89,113.13,112.89,113.09,26800.0,81.5721,81.7455,81.5721,81.7166,26800.0
2013-09-25 13:05:00,113.1,113.1,113.01,113.02,14500.0,81.7238,81.7238,81.6588,81.666,14500.0
2013-09-25 13:10:00,113.05,113.09,112.94,113.0,18600.0,81.6877,81.7166,81.6082,81.6516,18600.0
2013-09-25 13:15:00,113.02,113.1,112.98,113.08,16200.0,81.666,81.7238,81.6371,81.7094,16200.0
2013-09-25 13:20:00,113.08,113.11,113.02,113.07,17900.0,81.7094,81.731,81.666,81.7021,17900.0
2013-09-25 13:25:00,113.07,113.08,112.95,112.99,17200.0,81.7021,81.7094,81.6154,81.6443,17200.0
2013-09-25 13:30:00,112.99,112.99,112.66,112.7,32500.0,81.6443,81.6443,81.4059,81.4348,32500.0
2013-09-25 13:35:00,112.71,112.76,112.65,112.67,27800.0,81.442,81.4781,81.3987,81.4131,27800.0
2013-09-25 13:40:00,112.69,112.73,112.61,112.67,28600.0,81.4276,81.4565,81.3698,81.4131,28600.0
2013-09-25 13:45:00,112.69,112.78,112.67,112.7,30600.0,81.4276,81.4926,81.4131,81.4348,30600.0
2013-09-25 13:50:00,112.72,112.74,112.55,112.62,28200.0,81.4492,81.4637,81.3264,81.377,28200.0
2013-09-25 13:55:00,112.66,112.91,112.65,112.87,37800.0,81.4059,81.5865,81.3987,81.5576,37800.0
2013-09-25 14:00:00,112.85,112.9,112.77,112.78,25100.0,81.5432,81.5793,81.4854,81.4926,25100.0
2013-09-25 14:05:00,112.78,112.83,112.59,112.64,28900.0,81.4926,81.5287,81.3553,81.3914,28900.0
2013-09-25 14:10:00,112.69,112.79,112.67,112.77,22300.0,81.4276,81.4998,81.4131,81.4854,22300.0
2013-09-25 14:15:00,112.76,112.88,112.69,112.81,20700.0,81.4781,81.5649,81.4276,81.5143,20700.0
2013-09-25 14:20:00,112.83,112.89,112.74,112.74,18900.0,81.5287,81.5721,81.4637,81.4637,18900.0
2013-09-25 14:25:00,112.75,112.86,112.71,112.72,16500.0,81.4709,81.5504,81.442,81.4492,16500.0
2013-09-25 14:30:00,112.71,112.72,112.63,112.63,12500.0,81.442,81.4492,81.3842,81.3842,12500.0
2013-09-25 14:35:00,112.64,112.78,112.62,112.78,27600.0,81.3914,81.4926,81.377,81.4926,27600.0
2013-09-25 14:40:00,112.78,112.83,112.71,112.79,19100.0,81.4926,81.5287,81.442,81.4998,19100.0
2013-09-25 14:45:00,112.78,112.87,112.78,112.82,13300.0,81.4926,81.5576,81.4926,81.5215,13300.0
2013-09-25 14:50:00,112.83,112.85,112.77,112.82,12800.0,81.5287,81.5432,81.4854,81.5215,12800.0
2013-09-25 14:55:00,112.82,112.86,112.7,112.72,22100.0,81.5215,81.5504,81.4348,81.4492,22100.0
2013-09-25 15:00:00,112.74,112.86,112.72,112.83,20000.0,81.4637,81.5504,81.4492,81.5287,20000.0
2013-09-25 15:05:00,112.83,112.97,112.8,112.96,21500.0,81.5287,81.6299,81.507,81.6227,21500.0
2013-09-25 15:10:00,112.94,113.15,112.93,113.08,23900.0,81.6082,81.7599,81.601,81.7094,23900.0
2013-09-25 15:15:00,113.07,113.07,112.99,113.03,26000.0,81.7021,81.7021,81.6443,81.6732,26000.0
2013-09-25 15:20:00,113.02,113.05,112.87,112.89,22600.0,81.666,81.6877,81.5576,81.5721,22600.0
2013-09-25 15:25:00,112.88,112.88,112.67,112.67,64100.0,81.5649,81.5649,81.4131,81.4131,64100.0
2013-09-25 15:30:00,112.67,112.73,112.61,112.65,102800.0,81.4131,81.4565,81.3698,81.3987,102800.0
2013-09-25 15:35:00,112.66,112.7,112.6,112.62,66800.0,81.4059,81.4348,81.3625,81.377,66800.0
2013-09-25 15:40:00,112.63,112.75,112.62,112.75,66300.0,81.3842,81.4709,81.377,81.4709,66300.0
2013-09-25 15:45:00,112.74,112.79,112.65,112.78,71100.0,81.4637,81.4998,81.3987,81.4926,71100.0
2013-09-25 15:50:00,112.77,112.77,112.64,112.76,135600.0,81.4854,81.4854,81.3914,81.4781,135600.0
2013-09-25 15:55:00,112.74,112.77,112.4,112.49,250800.0,81.4637,81.4854,81.218,81.283,250800.0
2013-09-26 09:30:00,113.63,113.63,112.67,112.73,95800.0,82.1068,82.1068,81.4131,81.4565,95800.0
2013-09-26 09:35:00,112.78,113.19,112.78,112.91,42800.0,81.4926,81.7889,81.4926,81.5865,42800.0
2013-09-26 09:40:00,112.98,113.57,112.86,113.54,45200.0,81.6371,82.0634,81.5504,82.0418,45200.0
2013-09-26 09:45:00,113.51,113.96,113.46,113.89,39800.0,82.0201,82.3452,81.9839,82.2947,39800.0
2013-09-26 09:50:00,113.89,113.95,113.78,113.84,36500.0,82.2947,82.338,82.2152,82.2585,36500.0
2013-09-26 09:55:00,113.86,113.98,113.58,113.68,47800.0,82.273,82.3597,82.0707,82.1429,47800.0
2013-09-26 10:00:00,113.68,113.94,113.64,113.93,42900.0,82.1429,82.3308,82.114,82.3236,42900.0
2013-09-26 10:05:00,113.92,113.94,113.59,113.72,38600.0,82.3163,82.3308,82.0779,82.1718,38600.0
2013-09-26 10:10:00,113.72,113.8,113.59,113.68,19200.0,82.1718,82.2296,82.0779,82.1429,19200.0
2013-09-26 10:15:00,113.68,113.88,113.68,113.84,23900.0,82.1429,82.2874,82.1429,82.2585,23900.0
2013-09-26 10:20:00,113.83,113.98,113.71,113.96,35200.0,82.2513,82.3597,82.1646,82.3452,35200.0
2013-09-26 10:25:00,113.97,114.08,113.85,113.95,35700.0,82.3525,82.4319,82.2658,82.338,35700.0
2013-09-26 10:30:00,113.96,114.05,113.84,113.96,22400.0,82.3452,82.4103,82.2585,82.3452,22400.0
2013-09-26 10:35:00,113.96,113.98,113.78,113.97,21200.0,82.3452,82.3597,82.2152,82.3525,21200.0
2013-09-26 10:40:00,113.99,114.0,113.72,113.79,32600.0,82.3669,82.3741,82.1718,82.2224,32600.0
2013-09-26 10:45:00,113.76,113.8,113.44,113.54,35000.0,82.2007,82.2296,81.9695,82.0418,35000.0
2013-09-26 10:50:00,113.54,113.54,113.3,113.32,32300.0,82.0418,82.0418,81.8683,81.8828,32300.0
2013-09-26 10:55:00,113.29,113.3,113.0,113.02,70700.0,81.8611,81.8683,81.6516,81.666,70700.0
2013-09-26 11:00:00,113.06,113.09,112.76,112.88,59600.0,81.6949,81.7166,81.4781,81.5649,59600.0
2013-09-26 11:05:00,112.89,112.98,112.78,112.91,43000.0,81.5721,81.6371,81.4926,81.5865,43000.0
2013-09-26 11:10:00,112.9,113.08,112.8,113.06,43000.0,81.5793,81.7094,81.507,81.6949,43000.0
2013-09-26 11:15:00,113.04,113.11,112.75,112.83,55900.0,81.6805,81.731,81.4709,81.5287,55900.0
2013-09-26 11:20:00,112.85,112.89,112.7,112.76,51900.0,81.5432,81.5721,81.4348,81.4781,51900.0
2013-09-26 11:25:00,112.76,112.87,112.61,112.73,31200.0,81.4781,81.5576,81.3698,81.4565,31200.0
2013-09-26 11:30:00,112.74,112.88,112.55,112.83,46900.0,81.4637,81.5649,81.3264,81.5287,46900.0
2013-09-26 11:35:00,112.85,112.85,112.71,112.75,12700.0,81.5432,81.5432,81.442,81.4709,12700.0
2013-09-26 11:40:00,112.74,112.92,112.74,112.86,30400.0,81.4637,81.5938,81.4637,81.5504,30400.0
2013-09-26 11:45:00,112.84,112.9,112.66,112.7,34600.0,81.5359,81.5793,81.4059,81.4348,34600.0
2013-09-26 11:50:00,112.71,112.88,112.7,112.87,34700.0,81.442,81.5649,81.4348,81.5576,34700.0
2013-09-26 11:55:00,112.91,112.91,112.72,112.75,47800.0,81.5865,81.5865,81.4492,81.4709,47800.0
2013-09-26 12:00:00,112.76,112.84,112.74,112.76,17100.0,81.4781,81.5359,81.4637,81.4781,17100.0
2013-09-26 12:05:00,112.74,112.85,112.72,112.78,32400.0,81.4637,81.5432,81.4492,81.4926,32400.0
2013-09-26 12:10:00,112.75,112.78,112.69,112.71,48700.0,81.4709,81.4926,81.4276,81.442,48700.0
2013-09-26 12:15:00,112.71,112.76,112.69,112.74,37700.0,81.442,81.4781,81.4276,81.4637,37700.0
2013-09-26 12:20:00,112.74,112.79,112.7,112.76,36800.0,81.4637,81.4998,81.4348,81.4781,36800.0
2013-09-26 12:25:00,112.76,112.8,112.7,112.77,57700.0,81.4781,81.507,81.4348,81.4854,57700.0
2013-09-26 12:30:00,112.77,112.83,112.7,112.79,117000.0,81.4854,81.5287,81.4348,81.4998,117000.0
2013-09-26 12:35:00,112.78,112.82,112.71,112.75,40300.0,81.4926,81.5215,81.442,81.4709,40300.0
2013-09-26 12:40:00,112.75,112.76,112.63,112.75,36400.0,81.4709,81.4781,81.3842,81.4709,36400.0
2013-09-26 12:45:00,112.75,112.78,112.66,112.73,38700.0,81.4709,81.4926,81.4059,81.4565,38700.0
2013-09-26 12:50:00,112.74,112.8,112.7,112.74,35600.0,81.4637,81.507,81.4348,81.4637,35600.0
2013-09-26 12:55:00,112.74,112.82,112.72,112.82,37700.0,81.4637,81.5215,81.4492,81.5215,37700.0
2013-09-26 13:00:00,112.82,112.86,112.72,112.83,77100.0,81.5215,81.5504,81.4492,81.5287,77100.0
2013-09-26 13:05:00,112.83,113.12,112.81,113.12,40100.0,81.5287,81.7383,81.5143,81.7383,40100.0
2013-09-26 13:10:00,113.12,113.43,113.11,113.43,18800.0,81.7383,81.9623,81.731,81.9623,18800.0
2013-09-26 13:15:00,113.43,113.43,113.32,113.35,28700.0,81.9623,81.9623,81.8828,81.9045,28700.0
2013-09-26 13:20:00,113.35,113.36,113.13,113.19,28500.0,81.9045,81.9117,81.7455,81.7889,28500.0
2013-09-26 13:25:00,113.2,113.24,113.12,113.19,24100.0,81.7961,81.825,81.7383,81.7889,24100.0
2013-09-26 13:30:00,113.24,113.25,113.04,113.08,22800.0,81.825,81.8322,81.6805,81.7094,22800.0
2013-09-26 13:35:00,113.08,113.11,112.96,112.97,21200.0,81.7094,81.731,81.6227,81.6299,21200.0
2013-09-26 13:40:00,113.0,113.07,112.87,112.9,18100.0,81.6516,81.7021,81.5576,81.5793,18100.0
2013-09-26 13:45:00,112.88,113.02,112.84,113.0,19500.0,81.5649,81.666,81.5359,81.6516,19500.0
2013-09-26 13:50:00,113.01,113.08,112.94,113.0,13800.0,81.6588,81.7094,81.6082,81.6516,13800.0
2013-09-26 13:55:00,113.01,113.05,112.93,112.96,32800.0,81.6588,81.6877,81.601,81.6227,32800.0
2013-09-26 14:00:00,112.95,112.95,112.65,112.75,65600.0,81.6154,81.6154,81.3987,81.4709,65600.0
2013-09-26 14:05:00,112.76,112.94,112.71,112.93,14200.0,81.4781,81.6082,81.442,81.601,14200.0
2013-09-26 14:10:00,112.93,112.99,112.8,112.93,28300.0,81.601,81.6443,81.507,81.601,28300.0
2013-09-26 14:15:00,112.93,113.09,112.89,113.08,20300.0,81.601,81.7166,81.5721,81.7094,20300.0
2013-09-26 14:20:00,113.07,113.1,112.98,113.05,22900.0,81.7021,81.7238,81.6371,81.6877,22900.0
2013-09-26 14:25:00,113.05,113.06,112.97,113.06,28600.0,81.6877,81.6949,81.6299,81.6949,28600.0
2013-09-26 14:30:00,113.05,113.1,112.99,113.03,22800.0,81.6877,81.7238,81.6443,81.6732,22800.0
2013-09-26 14:35:00,113.01,113.04,112.9,112.92,28300.0,81.6588,81.6805,81.5793,81.5938,28300.0
2013-09-26 14:40:00,112.9,113.04,112.79,113.0,33400.0,81.5793,81.6805,81.4998,81.6516,33400.0
2013-09-26 14:45:00,113.01,113.01,112.9,112.97,27900.0,81.6588,81.6588,81.5793,81.6299,27900.0
2013-09-26 14:50:00,112.97,112.99,112.88,112.93,34500.0,81.6299,81.6443,81.5649,81.601,34500.0
2013-09-26 14:55:00,112.89,113.01,112.85,112.95,16100.0,81.5721,81.6588,81.5432,81.6154,16100.0
2013-09-26 15:00:00,112.95,113.12,112.93,113.11,22800.0,81.6154,81.7383,81.601,81.731,22800.0
2013-09-26 15:05:00,113.12,113.28,113.07,113.18,26300.0,81.7383,81.8539,81.7021,81.7816,26300.0
2013-09-26 15:10:00,113.19,113.23,113.06,113.1,41500.0,81.7889,81.8178,81.6949,81.7238,41500.0
2013-09-26 15:15:00,113.14,113.2,113.13,113.14,26200.0,81.7527,81.7961,81.7455,81.7527,26200.0
2013-09-26 15:20:00,113.13,113.25,113.13,113.2,46100.0,81.7455,81.8322,81.7455,81.7961,46100.0
2013-09-26 15:25:00,113.21,113.3,113.2,113.24,54600.0,81.8033,81.8683,81.7961,81.825,54600.0
2013-09-26 15:30:00,113.22,113.3,113.19,113.2,80100.0,81.8105,81.8683,81.7889,81.7961,80100.0
2013-09-26 15:35:00,113.16,113.17,113.02,113.04,57900.0,81.7672,81.7744,81.666,81.6805,57900.0
2013-09-26 15:40:00,113.04,113.09,112.97,113.02,54600.0,81.6805,81.7166,81.6299,81.666,54600.0
2013-09-26 15:45:00,113.02,113.03,112.92,112.96,56300.0,81.666,81.6732,81.5938,81.6227,56300.0
2013-09-26 15:50:00,112.96,113.01,112.84,112.84,147500.0,81.6227,81.6588,81.5359,81.5359,147500.0
2013-09-26 15:55:00,112.83,112.93,112.76,112.84,189600.0,81.5287,81.601,81.4781,81.5359,189600.0
2013-09-27 09:30:00,112.43,112.85,112.17,112.29,112700.0,81.2397,81.5432,81.0518,81.1385,112700.0
2013-09-27 09:35:00,112.28,112.63,112.17,112.58,27300.0,81.1313,81.3842,81.0518,81.3481,27300.0
2013-09-27 09:40:00,112.53,112.99,112.41,112.9,36800.0,81.3119,81.6443,81.2252,81.5793,36800.0
2013-09-27 09:45:00,112.91,112.97,112.7,112.93,24800.0,81.5865,81.6299,81.4348,81.601,24800.0
2013-09-27 09:50:00,112.93,113.0,112.73,112.91,41400.0,81.601,81.6516,81.4565,81.5865,41400.0
2013-09-27 09:55:00,112.88,112.92,112.65,112.87,25800.0,81.5649,81.5938,81.3987,81.5576,25800.0
2013-09-27 10:00:00,112.79,112.83,112.69,112.78,20300.0,81.4998,81.5287,81.4276,81.4926,20300.0
2013-09-27 10:05:00,112.83,113.24,112.77,113.16,41500.0,81.5287,81.825,81.4854,81.7672,41500.0
2013-09-27 10:10:00,113.2,113.45,113.08,113.36,45000.0,81.7961,81.9767,81.7094,81.9117,45000.0
2013-09-27 10:15:00,113.36,113.68,113.31,113.53,43000.0,81.9117,82.1429,81.8756,82.0345,43000.0
2013-09-27 10:20:00,113.53,113.68,113.48,113.64,19400.0,82.0345,82.1429,81.9984,82.114,19400.0
2013-09-27 10:25:00,113.6,113.95,113.59,113.84,26200.0,82.0851,82.338,82.0779,82.2585,26200.0
2013-09-27 10:30:00,113.88,114.2,113.82,114.06,61100.0,82.2874,82.5187,82.2441,82.4175,61100.0
2013-09-27 10:35:00,114.06,114.27,114.0,114.14,15400.0,82.4175,82.5692,82.3741,82.4753,15400.0
2013-09-27 10:40:00,114.07,114.2,113.96,114.1,23900.0,82.4247,82.5187,82.3452,82.4464,23900.0
2013-09-27 10:45:00,114.06,114.15,114.0,114.07,16200.0,82.4175,82.4825,82.3741,82.4247,16200.0
2013-09-27 10:50:00,114.07,114.12,113.82,113.87,10000.0,82.4247,82.4609,82.2441,82.2802,10000.0
2013-09-27 10:55:00,113.87,114.06,113.87,113.98,11700.0,82.2802,82.4175,82.2802,82.3597,11700.0
2013-09-27 11:00:00,114.0,114.0,113.78,113.79,12600.0,82.3741,82.3741,82.2152,82.2224,12600.0
2013-09-27 11:05:00,113.8,113.85,113.69,113.76,13000.0,82.2296,82.2658,82.1501,82.2007,13000.0
2013-09-27 11:10:00,113.79,113.88,113.62,113.82,15000.0,82.2224,82.2874,82.0996,82.2441,15000.0
2013-09-27 11:15:00,113.82,113.88,113.62,113.62,12500.0,82.2441,82.2874,82.0996,82.0996,12500.0
2013-09-27 11:20:00,113.62,113.78,113.56,113.76,20100.0,82.0996,82.2152,82.0562,82.2007,20100.0
2013-09-27 11:25:00,113.76,113.79,113.57,113.62,16600.0,82.2007,82.2224,82.0634,82.0996,16600.0
2013-09-27 11:30:00,113.63,113.67,113.54,113.66,17600.0,82.1068,82.1357,82.0418,82.1285,17600.0
2013-09-27 11:35:00,113.64,113.78,113.55,113.67,19200.0,82.114,82.2152,82.049,82.1357,19200.0
2013-09-27 11:40:00,113.7,113.79,113.6,113.61,7700.0,82.1574,82.2224,82.0851,82.0923,7700.0
2013-09-27 11:45:00,113.61,113.66,113.52,113.58,9100.0,82.0923,82.1285,82.0273,82.0707,9100.0
2013-09-27 11:50:00,113.6,113.6,113.49,113.49,13000.0,82.0851,82.0851,82.0056,82.0056,13000.0
2013-09-27 11:55:00,113.5,113.61,113.34,113.47,35900.0,82.0129,82.0923,81.8972,81.9912,35900.0
2013-09-27 12:00:00,113.46,113.68,113.44,113.67,8900.0,81.9839,82.1429,81.9695,82.1357,8900.0
2013-09-27 12:05:00,113.66,113.66,113.44,113.46,9900.0,82.1285,82.1285,81.9695,81.9839,9900.0
2013-09-27 12:10:00,113.45,113.47,113.39,113.43,7900.0,81.9767,81.9912,81.9334,81.9623,7900.0
2013-09-27 12:15:00,113.45,113.63,113.44,113.62,6900.0,81.9767,82.1068,81.9695,82.0996,6900.0
2013-09-27 12:20:00,113.63,113.67,113.54,113.54,6100.0,82.1068,82.1357,82.0418,82.0418,6100.0
2013-09-27 12:25:00,113.55,113.56,113.43,113.51,8800.0,82.049,82.0562,81.9623,82.0201,8800.0
2013-09-27 12:30:00,113.53,113.6,113.5,113.57,5700.0,82.0345,82.0851,82.0129,82.0634,5700.0
2013-09-27 12:35:00,113.56,113.59,113.41,113.41,14900.0,82.0562,82.0779,81.9478,81.9478,14900.0
2013-09-27 12:40:00,113.42,113.49,113.37,113.37,12600.0,81.955,82.0056,81.9189,81.9189,12600.0
2013-09-27 12:45:00,113.4,113.42,113.3,113.38,10900.0,81.9406,81.955,81.8683,81.9261,10900.0
2013-09-27 12:50:00,113.34,113.42,113.32,113.33,6600.0,81.8972,81.955,81.8828,81.89,6600.0
2013-09-27 12:55:00,113.35,113.41,113.31,113.39,9200.0,81.9045,81.9478,81.8756,81.9334,9200.0
2013-09-27 13:00:00,113.4,113.49,113.3,113.47,8900.0,81.9406,82.0056,81.8683,81.9912,8900.0
2013-09-27 13:05:00,113.48,113.52,113.43,113.51,7400.0,81.9984,82.0273,81.9623,82.0201,7400.0
2013-09-27 13:10:00,113.52,113.68,113.46,113.67,9000.0,82.0273,82.1429,81.9839,82.1357,9000.0
2013-09-27 13:15:00,113.69,113.69,113.5,113.5,9300.0,82.1501,82.1501,82.0129,82.0129,9300.0
2013-09-27 13:20:00,113.5,113.53,113.39,113.53,8900.0,82.0129,82.0345,81.9334,82.0345,8900.0
2013-09-27 13:25:00,113.51,113.51,113.32,113.4,16100.0,82.0201,82.0201,81.8828,81.9406,16100.0
2013-09-27 13:30:00,113.39,113.44,113.32,113.4,9800.0,81.9334,81.9695,81.8828,81.9406,9800.0
2013-09-27 13:35:00,113.42,113.43,113.36,113.38,14100.0,81.955,81.9623,81.9117,81.9261,14100.0
2013-09-27 13:40:00,113.39,113.51,113.39,113.51,10200.0,81.9334,82.0201,81.9334,82.0201,10200.0
2013-09-27 13:45:00,113.52,113.53,113.44,113.44,5800.0,82.0273,82.0345,81.9695,81.9695,5800.0
2013-09-27 13:50:00,113.5,113.54,113.44,113.5,7300.0,82.0129,82.0418,81.9695,82.0129,7300.0
2013-09-27 13:55:00,113.51,113.52,113.31,113.34,13600.0,82.0201,82.0273,81.8756,81.8972,13600.0
2013-09-27 14:00:00,113.34,113.35,113.25,113.34,30000.0,81.8972,81.9045,81.8322,81.8972,30000.0
2013-09-27 14:05:00,113.33,113.39,113.07,113.09,29800.0,81.89,81.9334,81.7021,81.7166,29800.0
2013-09-27 14:10:00,113.11,113.24,113.09,113.21,8800.0,81.731,81.825,81.7166,81.8033,8800.0
2013-09-27 14:15:00,113.18,113.18,113.03,113.04,11000.0,81.7816,81.7816,81.6732,81.6805,11000.0
2013-09-27 14:20:00,113.05,113.19,113.02,113.15,7500.0,81.6877,81.7889,81.666,81.7599,7500.0
2013-09-27 14:25:00,113.15,113.26,113.15,113.18,12600.0,81.7599,81.8394,81.7599,81.7816,12600.0
2013-09-27 14:30:00,113.12,113.2,113.07,113.09,9900.0,81.7383,81.7961,81.7021,81.7166,9900.0
2013-09-27 14:35:00,113.07,113.09,112.91,112.91,18300.0,81.7021,81.7166,81.5865,81.5865,18300.0
2013-09-27 14:40:00,112.91,112.99,112.88,112.97,10800.0,81.5865,81.6443,81.5649,81.6299,10800.0
2013-09-27 14:45:00,112.95,113.1,112.94,113.08,13600.0,81.6154,81.7238,81.6082,81.7094,13600.0
2013-09-27 14:50:00,113.08,113.21,113.08,113.2,13000.0,81.7094,81.8033,81.7094,81.7961,13000.0
2013-09-27 14:55:00,113.19,113.19,113.07,113.1,12500.0,81.7889,81.7889,81.7021,81.7238,12500.0
2013-09-27 15:00:00,113.06,113.2,113.06,113.08,20200.0,81.6949,81.7961,81.6949,81.7094,20200.0
2013-09-27 15:05:00,113.09,113.18,113.08,113.14,21300.0,81.7166,81.7816,81.7094,81.7527,21300.0
2013-09-27 15:10:00,113.13,113.2,113.08,113.11,27600.0,81.7455,81.7961,81.7094,81.731,27600.0
2013-09-27 15:15:00,113.09,113.16,113.06,113.15,15500.0,81.7166,81.7672,81.6949,81.7599,15500.0
2013-09-27 15:20:00,113.16,113.19,113.08,113.13,25300.0,81.7672,81.7889,81.7094,81.7455,25300.0
2013-09-27 15:25:00,113.13,113.18,113.0,113.08,33300.0,81.7455,81.7816,81.6516,81.7094,33300.0
2013-09-27 15:30:00,113.09,113.09,112.9,112.92,43100.0,81.7166,81.7166,81.5793,81.5938,43100.0
2013-09-27 15:35:00,112.92,113.21,112.9,113.07,52500.0,81.5938,81.8033,81.5793,81.7021,52500.0
2013-09-27 15:40:00,113.07,113.25,113.06,113.09,45400.0,81.7021,81.8322,81.6949,81.7166,45400.0
2013-09-27 15:45:00,113.11,113.14,113.03,113.04,37300.0,81.731,81.7527,81.6732,81.6805,37300.0
2013-09-27 15:50:00,113.05,113.23,113.05,113.18,43700.0,81.6877,81.8178,81.6877,81.7816,43700.0
2013-09-27 15:55:00,113.15,113.29,113.13,113.18,83300.0,81.7599,81.8611,81.7455,81.7816,83300.0
2013-09-30 09:30:00,112.1,112.42,111.5,111.83,88500.0,81.0012,81.2325,80.5677,80.8061,88500.0
2013-09-30 09:35:00,111.96,112.02,111.61,112.0,30900.0,80.9001,80.9434,80.6472,80.929,30900.0
2013-09-30 09:40:00,111.97,112.49,111.97,112.3,25600.0,80.9073,81.283,80.9073,81.1458,25600.0
2013-09-30 09:45:00,112.25,112.32,111.98,112.12,18000.0,81.1096,81.1602,80.9145,81.0157,18000.0
2013-09-30 09:50:00,111.98,112.21,111.95,112.15,27000.0,80.9145,81.0807,80.8929,81.0374,27000.0
2013-09-30 09:55:00,112.16,112.25,112.04,112.13,24000.0,81.0446,81.1096,80.9579,81.0229,24000.0
2013-09-30 10:00:00,112.24,112.43,112.07,112.19,25800.0,81.1024,81.2397,80.9796,81.0663,25800.0
2013-09-30 10:05:00,112.2,112.44,112.13,112.38,17100.0,81.0735,81.2469,81.0229,81.2036,17100.0
2013-09-30 10:10:00,112.37,112.49,112.19,112.29,21100.0,81.1963,81.283,81.0663,81.1385,21100.0
2013-09-30 10:15:00,112.3,112.49,112.29,112.39,14600.0,81.1458,81.283,81.1385,81.2108,14600.0
2013-09-30 10:20:00,112.42,112.44,112.15,112.15,24800.0,81.2325,81.2469,81.0374,81.0374,24800.0
2013-09-30 10:25:00,112.21,112.38,112.1,112.1,16700.0,81.0807,81.2036,81.0012,81.0012,16700.0
2013-09-30 10:30:00,112.18,112.18,112.0,112.02,51800.0,81.059,81.059,80.929,80.9434,51800.0
2013-09-30 10:35:00,112.0,112.22,112.0,112.19,16300.0,80.929,81.0879,80.929,81.0663,16300.0
2013-09-30 10:40:00,112.2,112.37,112.18,112.3,15700.0,81.0735,81.1963,81.059,81.1458,15700.0
2013-09-30 10:45:00,112.33,112.43,112.3,112.36,16600.0,81.1674,81.2397,81.1458,81.1891,16600.0
2013-09-30 10:50:00,112.37,112.6,112.34,112.42,44900.0,81.1963,81.3625,81.1747,81.2325,44900.0
2013-09-30 10:55:00,112.41,112.52,112.37,112.46,24700.0,81.2252,81.3047,81.1963,81.2614,24700.0
2013-09-30 11:00:00,112.4,112.64,112.39,112.56,67800.0,81.218,81.3914,81.2108,81.3336,67800.0
2013-09-30 11:05:00,112.56,112.61,112.44,112.48,15400.0,81.3336,81.3698,81.2469,81.2758,15400.0
2013-09-30 11:10:00,112.48,112.48,112.3,112.34,20500.0,81.2758,81.2758,81.1458,81.1747,20500.0
2013-09-30 11:15:00,112.34,112.37,112.28,112.33,45100.0,81.1747,81.1963,81.1313,81.1674,45100.0
2013-09-30 11:20:00,112.34,112.44,112.2,112.36,44400.0,81.1747,81.2469,81.0735,81.1891,44400.0
2013-09-30 11:25:00,112.35,112.48,112.29,112.34,12300.0,81.1819,81.2758,81.1385,81.1747,12300.0
2013-09-30 11:30:00,112.36,112.63,112.36,112.57,9600.0,81.1891,81.3842,81.1891,81.3409,9600.0
2013-09-30 11:35:00,112.62,112.75,112.61,112.74,5200.0,81.377,81.4709,81.3698,81.4637,5200.0
2013-09-30 11:40:00,112.76,112.8,112.61,112.77,18100.0,81.4781,81.507,81.3698,81.4854,18100.0
2013-09-30 11:45:00,112.78,112.9,112.77,112.77,8400.0,81.4926,81.5793,81.4854,81.4854,8400.0
2013-09-30 11:50:00,112.79,112.81,112.62,112.64,13500.0,81.4998,81.5143,81.377,81.3914,13500.0
2013-09-30 11:55:00,112.65,113.27,112.64,113.24,41700.0,81.3987,81.8467,81.3914,81.825,41700.0
2013-09-30 12:00:00,113.23,113.23,113.0,113.11,9700.0,81.8178,81.8178,81.6516,81.731,9700.0
2013-09-30 12:05:00,113.1,113.22,113.08,113.16,19400.0,81.7238,81.8105,81.7094,81.7672,19400.0
2013-09-30 12:10:00,113.16,113.21,113.09,113.21,60500.0,81.7672,81.8033,81.7166,81.8033,60500.0
2013-09-30 12:15:00,113.21,113.25,113.07,113.07,16900.0,81.8033,81.8322,81.7021,81.7021,16900.0
2013-09-30 12:20:00,113.09,113.12,113.05,113.09,9200.0,81.7166,81.7383,81.6877,81.7166,9200.0
2013-09-30 12:25:00,113.09,113.21,113.04,113.04,14500.0,81.7166,81.8033,81.6805,81.6805,14500.0
2013-09-30 12:30:00,113.04,113.06,112.84,112.85,10900.0,81.6805,81.6949,81.5359,81.5432,10900.0
2013-09-30 12:35:00,112.84,112.97,112.79,112.85,21800.0,81.5359,81.6299,81.4998,81.5432,21800.0
2013-09-30 12:40:00,112.88,112.96,112.78,112.78,12700.0,81.5649,81.6227,81.4926,81.4926,12700.0
2013-09-30 12:45:00,112.78,112.91,112.75,112.79,14000.0,81.4926,81.5865,81.4709,81.4998,14000.0
2013-09-30 12:50:00,112.76,112.8,112.66,112.8,15200.0,81.4781,81.507,81.4059,81.507,15200.0
2013-09-30 12:55:00,112.78,112.89,112.71,112.89,35800.0,81.4926,81.5721,81.442,81.5721,35800.0
2013-09-30 13:00:00,112.89,112.98,112.82,112.86,29500.0,81.5721,81.6371,81.5215,81.5504,29500.0
2013-09-30 13:05:00,112.84,112.95,112.79,112.92,17800.0,81.5359,81.6154,81.4998,81.5938,17800.0
2013-09-30 13:10:00,112.92,112.97,112.86,112.93,9000.0,81.5938,81.6299,81.5504,81.601,9000.0
2013-09-30 13:15:00,112.95,113.02,112.93,112.97,33600.0,81.6154,81.666,81.601,81.6299,33600.0
2013-09-30 13:20:00,112.98,112.98,112.61,112.63,18600.0,81.6371,81.6371,81.3698,81.3842,18600.0
2013-09-30 13:25:00,112.63,112.78,112.62,112.78,20200.0,81.3842,81.4926,81.377,81.4926,20200.0
2013-09-30 13:30:00,112.76,112.91,112.76,112.84,22800.0,81.4781,81.5865,81.4781,81.5359,22800.0
2013-09-30 13:35:00,112.83,112.85,112.57,112.58,14600.0,81.5287,81.5432,81.3409,81.3481,14600.0
2013-09-30 13:40:00,112.59,112.73,112.53,112.73,18500.0,81.3553,81.4565,81.3119,81.4565,18500.0
2013-09-30 13:45:00,112.7,112.81,112.68,112.68,26000.0,81.4348,81.5143,81.4203,81.4203,26000.0
2013-09-30 13:50:00,112.66,112.69,112.44,112.44,11500.0,81.4059,81.4276,81.2469,81.2469,11500.0
2013-09-30 13:55:00,112.42,112.44,112.18,112.3,32600.0,81.2325,81.2469,81.059,81.1458,32600.0
2013-09-30 14:00:00,112.3,112.43,112.29,112.36,15100.0,81.1458,81.2397,81.1385,81.1891,15100.0
2013-09-30 14:05:00,112.41,112.42,112.24,112.41,14800.0,81.2252,81.2325,81.1024,81.2252,14800.0
2013-09-30 14:10:00,112.44,112.46,112.36,112.39,9800.0,81.2469,81.2614,81.1891,81.2108,9800.0
2013-09-30 14:15:00,112.37,112.37,112.18,112.25,13200.0,81.1963,81.1963,81.059,81.1096,13200.0
2013-09-30 14:20:00,112.24,112.24,112.01,112.09,16000.0,81.1024,81.1024,80.9362,80.994,16000.0
2013-09-30 14:25:00,112.1,112.23,112.1,112.2,10700.0,81.0012,81.0952,81.0012,81.0735,10700.0
2013-09-30 14:30:00,112.24,112.45,112.24,112.45,13200.0,81.1024,81.2541,81.1024,81.2541,13200.0
2013-09-30 14:35:00,112.45,112.46,112.25,112.29,10200.0,81.2541,81.2614,81.1096,81.1385,10200.0
2013-09-30 14:40:00,112.32,112.32,112.13,112.17,7700.0,81.1602,81.1602,81.0229,81.0518,7700.0
2013-09-30 14:45:00,112.17,112.34,112.17,112.34,10900.0,81.0518,81.1747,81.0518,81.1747,10900.0
2013-09-30 14:50:00,112.35,112.36,112.28,112.29,11400.0,81.1819,81.1891,81.1313,81.1385,11400.0
2013-09-30 14:55:00,112.28,112.31,112.15,112.17,13300.0,81.1313,81.153,81.0374,81.0518,13300.0
2013-09-30 15:00:00,112.16,112.17,112.05,112.05,14900.0,81.0446,81.0518,80.9651,80.9651,14900.0
2013-09-30 15:05:00,112.05,112.17,112.05,112.15,14400.0,80.9651,81.0518,80.9651,81.0374,14400.0
2013-09-30 15:10:00,112.14,112.15,111.95,112.04,24500.0,81.0301,81.0374,80.8929,80.9579,24500.0
2013-09-30 15:15:00,112.01,112.08,111.97,112.07,29600.0,80.9362,80.9868,80.9073,80.9796,29600.0
2013-09-30 15:20:00,112.08,112.13,111.97,112.03,20900.0,80.9868,81.0229,80.9073,80.9507,20900.0
2013-09-30 15:25:00,112.0,112.06,111.92,112.04,15600.0,80.929,80.9723,80.8712,80.9579,15600.0
2013-09-30 15:30:00,112.05,112.06,111.85,111.89,24400.0,80.9651,80.9723,80.8206,80.8495,24400.0
2013-09-30 15:35:00,111.9,112.07,111.87,111.91,25100.0,80.8567,80.9796,80.835,80.8639,25100.0
2013-09-30 15:40:00,111.91,111.93,111.76,111.89,30800.0,80.8639,80.8784,80.7556,80.8495,30800.0
2013-09-30 15:45:00,111.88,112.06,111.8,111.85,51800.0,80.8423,80.9723,80.7845,80.8206,51800.0
2013-09-30 15:50:00,111.83,111.84,111.71,111.75,73200.0,80.8061,80.8134,80.7194,80.7483,73200.0
2013-09-30 15:55:00,111.75,112.0,111.71,111.95,174800.0,80.7483,80.929,80.7194,80.8929,174800.0
2013-10-01 09:30:00,111.99,112.25,111.74,111.96,84900.0,80.9218,81.1096,80.7411,80.9001,84900.0
2013-10-01 09:35:00,111.93,112.65,111.85,112.47,27200.0,80.8784,81.3987,80.8206,81.2686,27200.0
2013-10-01 09:40:00,112.48,112.6,112.2,112.43,21000.0,81.2758,81.3625,81.0735,81.2397,21000.0
2013-10-01 09:45:00,112.39,112.39,112.01,112.07,7900.0,81.2108,81.2108,80.9362,80.9796,7900.0
2013-10-01 09:50:00,112.17,112.26,111.93,112.11,29600.0,81.0518,81.1169,80.8784,81.0085,29600.0
2013-10-01 09:55:00,112.15,112.24,111.91,112.04,24800.0,81.0374,81.1024,80.8639,80.9579,24800.0
2013-10-01 10:00:00,111.98,112.59,111.95,112.59,34600.0,80.9145,81.3553,80.8929,81.3553,34600.0
2013-10-01 10:05:00,112.53,112.53,112.19,112.33,37300.0,81.3119,81.3119,81.0663,81.1674,37300.0
2013-10-01 10:10:00,112.31,112.55,112.02,112.24,24600.0,81.153,81.3264,80.9434,81.1024,24600.0
2013-10-01 10:15:00,112.17,112.37,112.13,112.35,16500.0,81.0518,81.1963,81.0229,81.1819,16500.0
2013-10-01 10:20:00,112.36,112.61,112.32,112.43,13400.0,81.1891,81.3698,81.1602,81.2397,13400.0
2013-10-01 10:25:00,112.5,112.92,112.29,112.79,33400.0,81.2903,81.5938,81.1385,81.4998,33400.0
2013-10-01 10:30:00,112.81,112.92,112.68,112.86,21300.0,81.5143,81.5938,81.4203,81.5504,21300.0
2013-10-01 10:35:00,112.87,113.11,112.85,113.07,24900.0,81.5576,81.731,81.5432,81.7021,24900.0
2013-10-01 10:40:00,113.09,113.2,112.94,113.18,28800.0,81.7166,81.7961,81.6082,81.7816,28800.0
2013-10-01 10:45:00,113.18,113.32,113.18,113.2,31700.0,81.7816,81.8828,81.7816,81.7961,31700.0
2013-10-01 10:50:00,113.2,113.43,113.16,113.43,57100.0,81.7961,81.9623,81.7672,81.9623,57100.0
2013-10-01 10:55:00,113.39,113.59,113.39,113.57,24800.0,81.9334,82.0779,81.9334,82.0634,24800.0
2013-10-01 11:00:00,113.6,113.62,113.27,113.27,23500.0,82.0851,82.0996,81.8467,81.8467,23500.0
2013-10-01 11:05:00,113.27,113.45,113.23,113.41,28700.0,81.8467,81.9767,81.8178,81.9478,28700.0
2013-10-01 11:10:00,113.42,113.6,113.34,113.51,20500.0,81.955,82.0851,81.8972,82.0201,20500.0
2013-10-01 11:15:00,113.51,113.71,113.51,113.67,29100.0,82.0201,82.1646,82.0201,82.1357,29100.0
2013-10-01 11:20:00,113.67,113.77,113.6,113.7,10600.0,82.1357,82.2079,82.0851,82.1574,10600.0
2013-10-01 11:25:00,113.74,113.75,113.57,113.65,19400.0,82.1863,82.1935,82.0634,82.1212,19400.0
2013-10-01 11:30:00,113.64,113.76,113.62,113.75,19700.0,82.114,82.2007,82.0996,82.1935,19700.0
2013-10-01 11:35:00,113.74,113.94,113.66,113.93,40400.0,82.1863,82.3308,82.1285,82.3236,40400.0
2013-10-01 11:40:00,113.94,114.08,113.91,114.06,29200.0,82.3308,82.4319,82.3091,82.4175,29200.0
2013-10-01 11:45:00,114.03,114.05,113.97,114.04,23000.0,82.3958,82.4103,82.3525,82.403,23000.0
2013-10-01 11:50:00,114.01,114.23,113.99,114.23,31800.0,82.3814,82.5403,82.3669,82.5403,31800.0
2013-10-01 11:55:00,114.21,114.35,114.21,114.31,24300.0,82.5259,82.627,82.5259,82.5981,24300.0
2013-10-01 12:00:00,114.28,114.34,114.18,114.29,17000.0,82.5765,82.6198,82.5042,82.5837,17000.0
2013-10-01 12:05:00,114.31,114.33,114.2,114.26,15300.0,82.5981,82.6126,82.5187,82.562,15300.0
2013-10-01 12:10:00,114.28,114.32,114.05,114.09,28500.0,82.5765,82.6054,82.4103,82.4392,28500.0
2013-10-01 12:15:00,114.06,114.07,113.89,113.91,16600.0,82.4175,82.4247,82.2947,82.3091,16600.0
2013-10-01 12:20:00,113.93,113.95,113.72,113.73,12000.0,82.3236,82.338,82.1718,82.179,12000.0
2013-10-01 12:25:00,113.72,114.19,113.69,114.06,45200.0,82.1718,82.5114,82.1501,82.4175,45200.0
2013-10-01 12:30:00,114.08,114.21,113.95,114.0,60100.0,82.4319,82.5259,82.338,82.3741,60100.0
2013-10-01 12:35:00,114.02,114.07,113.96,113.99,18100.0,82.3886,82.4247,82.3452,82.3669,18100.0
2013-10-01 12:40:00,114.05,114.23,114.05,114.2,17000.0,82.4103,82.5403,82.4103,82.5187,17000.0
2013-10-01 12:45:00,114.21,114.27,114.09,114.18,13500.0,82.5259,82.5692,82.4392,82.5042,13500.0
2013-10-01 12:50:00,114.17,114.19,114.06,114.11,14300.0,82.497,82.5114,82.4175,82.4536,14300.0
2013-10-01 12:55:00,114.11,114.15,114.01,114.1,20300.0,82.4536,82.4825,82.3814,82.4464,20300.0
2013-10-01 13:00:00,114.11,114.35,114.07,114.17,25900.0,82.4536,82.627,82.4247,82.497,25900.0
2013-10-01 13:05:00,114.21,114.35,114.16,114.32,7000.0,82.5259,82.627,82.4898,82.6054,7000.0
2013-10-01 13:10:00,114.32,114.39,114.2,114.22,12000.0,82.6054,82.6559,82.5187,82.5331,12000.0
2013-10-01 13:15:00,114.2,114.25,114.11,114.13,17800.0,82.5187,82.5548,82.4536,82.4681,17800.0
2013-10-01 13:20:00,114.13,114.17,114.06,114.08,12800.0,82.4681,82.497,82.4175,82.4319,12800.0
2013-10-01 13:25:00,114.09,114.19,114.06,114.16,13300.0,82.4392,82.5114,82.4175,82.4898,13300.0
2013-10-01 13:30:00,114.16,114.25,114.07,114.09,14800.0,82.4898,82.5548,82.4247,82.4392,14800.0
2013-10-01 13:35:00,114.05,114.05,113.96,114.0,17100.0,82.4103,82.4103,82.3452,82.3741,17100.0
2013-10-01 13:40:00,114.0,114.04,113.96,114.03,9100.0,82.3741,82.403,82.3452,82.3958,9100.0
2013-10-01 13:45:00,114.02,114.07,113.98,113.98,9500.0,82.3886,82.4247,82.3597,82.3597,9500.0
2013-10-01 13:50:00,113.97,114.13,113.96,114.07,13000.0,82.3525,82.4681,82.3452,82.4247,13000.0
2013-10-01 13:55:00,114.05,114.2,113.98,114.2,13700.0,82.4103,82.5187,82.3597,82.5187,13700.0
2013-10-01 14:00:00,114.19,114.21,114.02,114.05,21700.0,82.5114,82.5259,82.3886,82.4103,21700.0
2013-10-01 14:05:00,114.04,114.11,113.94,114.09,17500.0,82.403,82.4536,82.3308,82.4392,17500.0
2013-10-01 14:10:00,114.09,114.13,113.95,113.98,30200.0,82.4392,82.4681,82.338,82.3597,30200.0
2013-10-01 14:15:00,113.97,114.0,113.88,113.9,25300.0,82.3525,82.3741,82.2874,82.3019,25300.0
2013-10-01 14:20:00,113.9,114.15,113.9,114.11,19800.0,82.3019,82.4825,82.3019,82.4536,19800.0
2013-10-01 14:25:00,114.11,114.14,113.92,113.99,26000.0,82.4536,82.4753,82.3163,82.3669,26000.0
2013-10-01 14:30:00,114.0,114.1,113.96,114.02,33100.0,82.3741,82.4464,82.3452,82.3886,33100.0
2013-10-01 14:35:00,114.05,114.05,113.86,113.93,19900.0,82.4103,82.4103,82.273,82.3236,19900.0
2013-10-01 14:40:00,113.96,113.99,113.85,113.99,13400.0,82.3452,82.3669,82.2658,82.3669,13400.0
2013-10-01 14:45:00,113.98,114.02,113.88,114.02,14000.0,82.3597,82.3886,82.2874,82.3886,14000.0
2013-10-01 14:50:00,114.01,114.06,113.96,113.99,19100.0,82.3814,82.4175,82.3452,82.3669,19100.0
2013-10-01 14:55:00,113.98,114.06,113.95,113.96,21400.0,82.3597,82.4175,82.338,82.3452,21400.0
2013-10-01 15:00:00,113.94,113.95,113.82,113.86,26300.0,82.3308,82.338,82.2441,82.273,26300.0
2013-10-01 15:05:00,113.86,113.86,113.66,113.73,31900.0,82.273,82.273,82.1285,82.179,31900.0
2013-10-01 15:10:00,113.73,113.83,113.73,113.81,25400.0,82.179,82.2513,82.179,82.2369,25400.0
2013-10-01 15:15:00,113.82,113.91,113.78,113.91,24700.0,82.2441,82.3091,82.2152,82.3091,24700.0
2013-10-01 15:20:00,113.88,113.88,113.71,113.84,30800.0,82.2874,82.2874,82.1646,82.2585,30800.0
2013-10-01 15:25:00,113.84,113.99,113.82,113.91,29200.0,82.2585,82.3669,82.2441,82.3091,29200.0
2013-10-01 15:30:00,113.92,114.1,113.91,114.04,40300.0,82.3163,82.4464,82.3091,82.403,40300.0
2013-10-01 15:35:00,114.04,114.1,113.99,114.01,52600.0,82.403,82.4464,82.3669,82.3814,52600.0
2013-10-01 15:40:00,114.0,114.17,114.0,114.11,63300.0,82.3741,82.497,82.3741,82.4536,63300.0
2013-10-01 15:45:00,114.1,114.21,114.01,114.17,70800.0,82.4464,82.5259,82.3814,82.497,70800.0
2013-10-01 15:50:00,114.16,114.25,114.13,114.25,129700.0,82.4898,82.5548,82.4681,82.5548,129700.0
2013-10-01 15:55:00,114.24,114.61,114.19,114.53,252700.0,82.5476,82.8149,82.5114,82.7571,252700.0
2013-10-02 09:30:00,113.88,113.88,113.03,113.5,77600.0,82.2874,82.2874,81.6732,82.0129,77600.0
2013-10-02 09:35:00,113.5,113.85,113.25,113.26,75500.0,82.0129,82.2658,81.8322,81.8394,75500.0
2013-10-02 09:40:00,113.38,113.38,113.0,113.02,44000.0,81.9261,81.9261,81.6516,81.666,44000.0
2013-10-02 09:45:00,113.02,113.39,113.0,113.25,34700.0,81.666,81.9334,81.6516,81.8322,34700.0
2013-10-02 09:50:00,113.15,113.22,112.8,112.83,25300.0,81.7599,81.8105,81.507,81.5287,25300.0
2013-10-02 09:55:00,112.84,113.36,112.77,113.29,52900.0,81.5359,81.9117,81.4854,81.8611,52900.0
2013-10-02 10:00:00,113.26,113.31,113.11,113.21,31600.0,81.8394,81.8756,81.731,81.8033,31600.0
2013-10-02 10:05:00,113.2,113.2,112.66,112.81,45000.0,81.7961,81.7961,81.4059,81.5143,45000.0
2013-10-02 10:10:00,112.84,112.84,112.56,112.69,48500.0,81.5359,81.5359,81.3336,81.4276,48500.0
2013-10-02 10:15:00,112.69,112.69,112.5,112.55,57800.0,81.4276,81.4276,81.2903,81.3264,57800.0
2013-10-02 10:20:00,112.54,113.06,112.5,112.87,43900.0,81.3192,81.6949,81.2903,81.5576,43900.0
2013-10-02 10:25:00,112.88,112.88,112.53,112.68,25100.0,81.5649,81.5649,81.3119,81.4203,25100.0
2013-10-02 10:30:00,112.7,112.91,112.48,112.88,26600.0,81.4348,81.5865,81.2758,81.5649,26600.0
2013-10-02 10:35:00,112.85,113.09,112.76,113.03,42600.0,81.5432,81.7166,81.4781,81.6732,42600.0
2013-10-02 10:40:00,113.01,113.01,112.87,112.97,14000.0,81.6588,81.6588,81.5576,81.6299,14000.0
2013-10-02 10:45:00,112.96,113.03,112.74,112.76,18900.0,81.6227,81.6732,81.4637,81.4781,18900.0
2013-10-02 10:50:00,112.73,112.76,112.5,112.63,29400.0,81.4565,81.4781,81.2903,81.3842,29400.0
2013-10-02 10:55:00,112.61,112.73,112.5,112.5,14400.0,81.3698,81.4565,81.2903,81.2903,14400.0
2013-10-02 11:00:00,112.52,112.59,112.5,112.53,13800.0,81.3047,81.3553,81.2903,81.3119,13800.0
2013-10-02 11:05:00,112.52,112.61,112.5,112.55,27700.0,81.3047,81.3698,81.2903,81.3264,27700.0
2013-10-02 11:10:00,112.58,112.71,112.54,112.67,13400.0,81.3481,81.442,81.3192,81.4131,13400.0
2013-10-02 11:15:00,112.67,112.77,112.61,112.68,21600.0,81.4131,81.4854,81.3698,81.4203,21600.0
2013-10-02 11:20:00,112.65,112.7,112.56,112.63,18600.0,81.3987,81.4348,81.3336,81.3842,18600.0
2013-10-02 11:25:00,112.66,112.7,112.54,112.67,30000.0,81.4059,81.4348,81.3192,81.4131,30000.0
2013-10-02 11:30:00,112.69,112.77,112.67,112.7,19700.0,81.4276,81.4854,81.4131,81.4348,19700.0
2013-10-02 11:35:00,112.71,112.74,112.63,112.63,13400.0,81.442,81.4637,81.3842,81.3842,13400.0
2013-10-02 11:40:00,112.61,112.62,112.5,112.58,11500.0,81.3698,81.377,81.2903,81.3481,11500.0
2013-10-02 11:45:00,112.56,112.71,112.52,112.69,11900.0,81.3336,81.442,81.3047,81.4276,11900.0
2013-10-02 11:50:00,112.68,112.71,112.58,112.66,9100.0,81.4203,81.442,81.3481,81.4059,9100.0
2013-10-02 11:55:00,112.7,112.7,112.56,112.56,7800.0,81.4348,81.4348,81.3336,81.3336,7800.0
2013-10-02 12:00:00,112.55,112.63,112.55,112.6,17100.0,81.3264,81.3842,81.3264,81.3625,17100.0
2013-10-02 12:05:00,112.59,112.6,112.5,112.5,23700.0,81.3553,81.3625,81.2903,81.2903,23700.0
2013-10-02 12:10:00,112.51,112.61,112.5,112.52,23700.0,81.2975,81.3698,81.2903,81.3047,23700.0
2013-10-02 12:15:00,112.53,112.69,112.4,112.6,48300.0,81.3119,81.4276,81.218,81.3625,48300.0
2013-10-02 12:20:00,112.61,112.65,112.55,112.61,20500.0,81.3698,81.3987,81.3264,81.3698,20500.0
2013-10-02 12:25:00,112.63,112.84,112.63,112.81,18900.0,81.3842,81.5359,81.3842,81.5143,18900.0
2013-10-02 12:30:00,112.8,112.94,112.8,112.9,16000.0,81.507,81.6082,81.507,81.5793,16000.0
2013-10-02 12:35:00,112.89,112.96,112.86,112.89,10100.0,81.5721,81.6227,81.5504,81.5721,10100.0
2013-10-02 12:40:00,112.89,113.13,112.84,113.08,12700.0,81.5721,81.7455,81.5359,81.7094,12700.0
2013-10-02 12:45:00,113.06,113.11,113.01,113.11,19800.0,81.6949,81.731,81.6588,81.731,19800.0
2013-10-02 12:50:00,113.14,113.17,113.1,113.14,19300.0,81.7527,81.7744,81.7238,81.7527,19300.0
2013-10-02 12:55:00,113.14,113.23,113.12,113.19,9900.0,81.7527,81.8178,81.7383,81.7889,9900.0
2013-10-02 13:00:00,113.2,113.27,113.19,113.24,13400.0,81.7961,81.8467,81.7889,81.825,13400.0
2013-10-02 13:05:00,113.25,113.35,113.22,113.35,12200.0,81.8322,81.9045,81.8105,81.9045,12200.0
2013-10-02 13:10:00,113.36,113.36,113.22,113.22,9000.0,81.9117,81.9117,81.8105,81.8105,9000.0
2013-10-02 13:15:00,113.23,113.25,113.17,113.2,11300.0,81.8178,81.8322,81.7744,81.7961,11300.0
2013-10-02 13:20:00,113.18,113.43,113.16,113.43,10700.0,81.7816,81.9623,81.7672,81.9623,10700.0
2013-10-02 13:25:00,113.43,113.56,113.4,113.52,15200.0,81.9623,82.0562,81.9406,82.0273,15200.0
2013-10-02 13:30:00,113.53,113.58,113.37,113.38,16000.0,82.0345,82.0707,81.9189,81.9261,16000.0
2013-10-02 13:35:00,113.37,113.52,113.36,113.41,24700.0,81.9189,82.0273,81.9117,81.9478,24700.0
2013-10-02 13:40:00,113.44,113.44,113.22,113.22,14700.0,81.9695,81.9695,81.8105,81.8105,14700.0
2013-10-02 13:45:00,113.24,113.28,113.23,113.26,9200.0,81.825,81.8539,81.8178,81.8394,9200.0
2013-10-02 13:50:00,113.22,113.23,113.13,113.14,19300.0,81.8105,81.8178,81.7455,81.7527,19300.0
2013-10-02 13:55:00,113.16,113.16,113.07,113.1,13600.0,81.7672,81.7672,81.7021,81.7238,13600.0
2013-10-02 14:00:00,113.1,113.1,112.92,113.01,21700.0,81.7238,81.7238,81.5938,81.6588,21700.0
2013-10-02 14:05:00,113.02,113.02,112.87,112.91,8100.0,81.666,81.666,81.5576,81.5865,8100.0
2013-10-02 14:10:00,112.92,112.95,112.7,112.74,18000.0,81.5938,81.6154,81.4348,81.4637,18000.0
2013-10-02 14:15:00,112.74,112.77,112.66,112.76,12900.0,81.4637,81.4854,81.4059,81.4781,12900.0
2013-10-02 14:20:00,112.78,112.86,112.76,112.82,28400.0,81.4926,81.5504,81.4781,81.5215,28400.0
2013-10-02 14:25:00,112.84,112.96,112.81,112.95,13100.0,81.5359,81.6227,81.5143,81.6154,13100.0
2013-10-02 14:30:00,112.91,113.02,112.81,112.86,22500.0,81.5865,81.666,81.5143,81.5504,22500.0
2013-10-02 14:35:00,112.87,112.87,112.66,112.68,15600.0,81.5576,81.5576,81.4059,81.4203,15600.0
2013-10-02 14:40:00,112.69,112.7,112.59,112.63,14200.0,81.4276,81.4348,81.3553,81.3842,14200.0
2013-10-02 14:45:00,112.6,112.77,112.6,112.69,10200.0,81.3625,81.4854,81.3625,81.4276,10200.0
2013-10-02 14:50:00,112.69,112.74,112.59,112.64,18600.0,81.4276,81.4637,81.3553,81.3914,18600.0
2013-10-02 14:55:00,112.62,112.64,112.54,112.63,13400.0,81.377,81.3914,81.3192,81.3842,13400.0
2013-10-02 15:00:00,112.64,112.66,112.54,112.57,17300.0,81.3914,81.4059,81.3192,81.3409,17300.0
2013-10-02 15:05:00,112.56,112.71,112.56,112.71,22700.0,81.3336,81.442,81.3336,81.442,22700.0
2013-10-02 15:10:00,112.68,112.81,112.68,112.78,22200.0,81.4203,81.5143,81.4203,81.4926,22200.0
2013-10-02 15:15:00,112.8,112.82,112.75,112.78,16300.0,81.507,81.5215,81.4709,81.4926,16300.0
2013-10-02 15:20:00,112.81,112.81,112.63,112.63,15100.0,81.5143,81.5143,81.3842,81.3842,15100.0
2013-10-02 15:25:00,112.63,112.66,112.58,112.64,25000.0,81.3842,81.4059,81.3481,81.3914,25000.0
2013-10-02 15:30:00,112.66,112.81,112.66,112.79,17500.0,81.4059,81.5143,81.4059,81.4998,17500.0
2013-10-02 15:35:00,112.8,112.82,112.67,112.74,26700.0,81.507,81.5215,81.4131,81.4637,26700.0
2013-10-02 15:40:00,112.73,112.78,112.68,112.73,35300.0,81.4565,81.4926,81.4203,81.4565,35300.0
2013-10-02 15:45:00,112.73,112.74,112.55,112.64,68700.0,81.4565,81.4637,81.3264,81.3914,68700.0
2013-10-02 15:50:00,112.65,112.82,112.65,112.79,61500.0,81.3987,81.5215,81.3987,81.4998,61500.0
2013-10-02 15:55:00,112.78,113.08,112.77,113.06,122600.0,81.4926,81.7094,81.4854,81.6949,122600.0
2013-10-03 09:30:00,112.99,113.06,112.56,112.8,80300.0,81.6443,81.6949,81.3336,81.507,80300.0
2013-10-03 09:35:00,112.8,112.87,112.33,112.33,28400.0,81.507,81.5576,81.1674,81.1674,28400.0
2013-10-03 09:40:00,112.32,112.64,112.22,112.27,24300.0,81.1602,81.3914,81.0879,81.1241,24300.0
2013-10-03 09:45:00,112.24,112.53,112.05,112.33,35200.0,81.1024,81.3119,80.9651,81.1674,35200.0
2013-10-03 09:50:00,112.38,112.38,111.97,112.01,41300.0,81.2036,81.2036,80.9073,80.9362,41300.0
2013-10-03 09:55:00,112.08,112.14,111.94,111.99,19800.0,80.9868,81.0301,80.8856,80.9218,19800.0
2013-10-03 10:00:00,111.96,112.01,111.63,111.74,28000.0,80.9001,80.9362,80.6616,80.7411,28000.0
2013-10-03 10:05:00,111.68,111.88,111.65,111.79,26100.0,80.6978,80.8423,80.6761,80.7772,26100.0
2013-10-03 10:10:00,111.74,112.03,111.73,111.91,29200.0,80.7411,80.9507,80.7339,80.8639,29200.0
2013-10-03 10:15:00,111.91,112.02,111.86,111.96,21000.0,80.8639,80.9434,80.8278,80.9001,21000.0
2013-10-03 10:20:00,111.97,112.01,111.65,111.78,27500.0,80.9073,80.9362,80.6761,80.77,27500.0
2013-10-03 10:25:00,111.73,112.02,111.69,111.96,34800.0,80.7339,80.9434,80.705,80.9001,34800.0
2013-10-03 10:30:00,111.99,112.01,111.75,111.91,19500.0,80.9218,80.9362,80.7483,80.8639,19500.0
2013-10-03 10:35:00,111.92,111.95,111.73,111.81,27200.0,80.8712,80.8929,80.7339,80.7917,27200.0
2013-10-03 10:40:00,111.8,111.87,111.69,111.76,26200.0,80.7845,80.835,80.705,80.7556,26200.0
2013-10-03 10:45:00,111.76,111.88,111.73,111.8,31500.0,80.7556,80.8423,80.7339,80.7845,31500.0
2013-10-03 10:50:00,111.77,111.79,111.61,111.72,39600.0,80.7628,80.7772,80.6472,80.7267,39600.0
2013-10-03 10:55:00,111.72,111.92,111.66,111.67,26000.0,80.7267,80.8712,80.6833,80.6905,26000.0
2013-10-03 11:00:00,111.66,111.74,111.54,111.56,19000.0,80.6833,80.7411,80.5966,80.611,19000.0
2013-10-03 11:05:00,111.6,111.71,111.54,111.55,19900.0,80.6399,80.7194,80.5966,80.6038,19900.0
2013-10-03 11:10:00,111.56,111.61,111.45,111.51,26500.0,80.611,80.6472,80.5316,80.5749,26500.0
2013-10-03 11:15:00,111.49,111.59,111.42,111.53,21400.0,80.5605,80.6327,80.5099,80.5894,21400.0
2013-10-03 11:20:00,111.53,111.69,111.51,111.53,12700.0,80.5894,80.705,80.5749,80.5894,12700.0
2013-10-03 11:25:00,111.52,111.56,111.28,111.34,29200.0,80.5821,80.611,80.4087,80.4521,29200.0
2013-10-03 11:30:00,111.32,111.66,111.28,111.44,24400.0,80.4376,80.6833,80.4087,80.5243,24400.0
2013-10-03 11:35:00,111.48,111.54,111.26,111.35,21900.0,80.5532,80.5966,80.3943,80.4593,21900.0
2013-10-03 11:40:00,111.36,111.36,110.92,111.0,51800.0,80.4665,80.4665,80.1486,80.2064,51800.0
2013-10-03 11:45:00,110.94,111.0,110.74,110.9,36200.0,80.163,80.2064,80.0185,80.1341,36200.0
2013-10-03 11:50:00,110.85,110.99,110.84,110.86,14900.0,80.098,80.1992,80.0908,80.1052,14900.0
2013-10-03 11:55:00,110.85,110.85,110.44,110.46,50800.0,80.098,80.098,79.8018,79.8162,50800.0
2013-10-03 12:00:00,110.45,110.49,110.34,110.41,27800.0,79.809,79.8379,79.7295,79.7801,27800.0
2013-10-03 12:05:00,110.39,110.63,110.36,110.63,25300.0,79.7656,79.939,79.7439,79.939,25300.0
2013-10-03 12:10:00,110.67,110.7,110.49,110.54,22100.0,79.9679,79.9896,79.8379,79.874,22100.0
2013-10-03 12:15:00,110.56,110.62,110.41,110.46,24400.0,79.8885,79.9318,79.7801,79.8162,24400.0
2013-10-03 12:20:00,110.45,110.59,110.37,110.48,25100.0,79.809,79.9101,79.7512,79.8307,25100.0
2013-10-03 12:25:00,110.51,110.6,110.38,110.57,15900.0,79.8523,79.9174,79.7584,79.8957,15900.0
2013-10-03 12:30:00,110.58,110.64,110.46,110.5,17400.0,79.9029,79.9463,79.8162,79.8451,17400.0
2013-10-03 12:35:00,110.48,110.68,110.34,110.34,27300.0,79.8307,79.9752,79.7295,79.7295,27300.0
2013-10-03 12:40:00,110.34,110.39,110.07,110.1,56300.0,79.7295,79.7656,79.5344,79.5561,56300.0
2013-10-03 12:45:00,110.11,110.61,110.07,110.55,37000.0,79.5633,79.9246,79.5344,79.8812,37000.0
2013-10-03 12:50:00,110.54,110.54,110.32,110.37,33200.0,79.874,79.874,79.715,79.7512,33200.0
2013-10-03 12:55:00,110.4,110.56,110.4,110.54,17700.0,79.7729,79.8885,79.7729,79.874,17700.0
2013-10-03 13:00:00,110.55,110.55,110.38,110.54,23600.0,79.8812,79.8812,79.7584,79.874,23600.0
2013-10-03 13:05:00,110.54,110.56,110.41,110.47,22500.0,79.874,79.8885,79.7801,79.8234,22500.0
2013-10-03 13:10:00,110.5,110.54,110.35,110.5,22300.0,79.8451,79.874,79.7367,79.8451,22300.0
2013-10-03 13:15:00,110.51,110.54,110.43,110.52,14400.0,79.8523,79.874,79.7945,79.8596,14400.0
2013-10-03 13:20:00,110.52,110.66,110.43,110.63,25400.0,79.8596,79.9607,79.7945,79.939,25400.0
2013-10-03 13:25:00,110.64,110.83,110.6,110.82,60200.0,79.9463,80.0836,79.9174,80.0763,60200.0
2013-10-03 13:30:00,110.82,111.02,110.82,110.99,44800.0,80.0763,80.2209,80.0763,80.1992,44800.0
2013-10-03 13:35:00,111.0,111.09,110.9,110.97,25700.0,80.2064,80.2714,80.1341,80.1847,25700.0
2013-10-03 13:40:00,110.97,111.13,110.96,111.04,12200.0,80.1847,80.3003,80.1775,80.2353,12200.0
2013-10-03 13:45:00,111.04,111.06,110.91,111.02,105900.0,80.2353,80.2498,80.1414,80.2209,105900.0
2013-10-03 13:50:00,111.01,111.06,110.83,110.9,20800.0,80.2136,80.2498,80.0836,80.1341,20800.0
2013-10-03 13:55:00,110.92,111.17,110.92,111.07,13000.0,80.1486,80.3292,80.1486,80.257,13000.0
2013-10-03 14:00:00,111.04,111.08,111.02,111.05,86600.0,80.2353,80.2642,80.2209,80.2425,86600.0
2013-10-03 14:05:00,111.04,111.06,110.95,111.04,25300.0,80.2353,80.2498,80.1703,80.2353,25300.0
2013-10-03 14:10:00,111.06,111.18,111.01,111.18,13500.0,80.2498,80.3365,80.2136,80.3365,13500.0
2013-10-03 14:15:00,111.19,111.28,111.0,111.0,18400.0,80.3437,80.4087,80.2064,80.2064,18400.0
2013-10-03 14:20:00,111.01,111.01,110.61,110.77,81800.0,80.2136,80.2136,79.9246,80.0402,81800.0
2013-10-03 14:25:00,110.74,111.16,110.74,111.11,19700.0,80.0185,80.322,80.0185,80.2859,19700.0
2013-10-03 14:30:00,111.15,111.2,111.0,111.03,21000.0,80.3148,80.3509,80.2064,80.2281,21000.0
2013-10-03 14:35:00,111.04,111.12,110.92,111.03,18400.0,80.2353,80.2931,80.1486,80.2281,18400.0
2013-10-03 14:40:00,111.05,111.2,111.03,111.12,10100.0,80.2425,80.3509,80.2281,80.2931,10100.0
2013-10-03 14:45:00,111.03,111.08,111.01,111.02,15000.0,80.2281,80.2642,80.2136,80.2209,15000.0
2013-10-03 14:50:00,111.03,111.17,111.03,111.17,16000.0,80.2281,80.3292,80.2281,80.3292,16000.0
2013-10-03 14:55:00,111.17,111.23,111.09,111.14,30800.0,80.3292,80.3726,80.2714,80.3076,30800.0
2013-10-03 15:00:00,111.14,111.14,111.04,111.13,24500.0,80.3076,80.3076,80.2353,80.3003,24500.0
2013-10-03 15:05:00,111.11,111.18,111.07,111.1,20300.0,80.2859,80.3365,80.257,80.2787,20300.0
2013-10-03 15:10:00,111.09,111.15,111.04,111.05,36000.0,80.2714,80.3148,80.2353,80.2425,36000.0
2013-10-03 15:15:00,111.05,111.07,110.88,111.02,39500.0,80.2425,80.257,80.1197,80.2209,39500.0
2013-10-03 15:20:00,111.02,111.11,110.97,111.06,44700.0,80.2209,80.2859,80.1847,80.2498,44700.0
2013-10-03 15:25:00,111.05,111.2,111.0,111.18,35400.0,80.2425,80.3509,80.2064,80.3365,35400.0
2013-10-03 15:30:00,111.16,111.16,111.02,111.08,78400.0,80.322,80.322,80.2209,80.2642,78400.0
2013-10-03 15:35:00,111.07,111.23,111.04,111.2,23500.0,80.257,80.3726,80.2353,80.3509,23500.0
2013-10-03 15:40:00,111.19,111.31,111.1,111.31,37000.0,80.3437,80.4304,80.2787,80.4304,37000.0
2013-10-03 15:45:00,111.32,111.39,111.26,111.26,93500.0,80.4376,80.4882,80.3943,80.3943,93500.0
2013-10-03 15:50:00,111.29,111.29,111.12,111.19,82800.0,80.4159,80.4159,80.2931,80.3437,82800.0
2013-10-03 15:55:00,111.19,111.21,110.94,111.05,155300.0,80.3437,80.3581,80.163,80.2425,155300.0
2013-10-04 09:30:00,110.69,110.96,110.11,110.36,99300.0,79.9824,80.1775,79.5633,79.7439,99300.0
2013-10-04 09:35:00,110.44,111.37,110.38,111.07,49000.0,79.8018,80.4738,79.7584,80.257,49000.0
2013-10-04 09:40:00,111.22,111.72,110.96,111.64,47200.0,80.3654,80.7267,80.1775,80.6689,47200.0
2013-10-04 09:45:00,111.52,112.33,111.47,112.33,36600.0,80.5821,81.1674,80.546,81.1674,36600.0
2013-10-04 09:50:00,112.26,112.5,112.17,112.37,55900.0,81.1169,81.2903,81.0518,81.1963,55900.0
2013-10-04 09:55:00,112.4,112.51,112.28,112.28,39600.0,81.218,81.2975,81.1313,81.1313,39600.0
2013-10-04 10:00:00,112.35,112.56,112.27,112.5,49400.0,81.1819,81.3336,81.1241,81.2903,49400.0
2013-10-04 10:05:00,112.55,112.87,112.53,112.71,57700.0,81.3264,81.5576,81.3119,81.442,57700.0
2013-10-04 10:10:00,112.7,112.91,112.65,112.76,47800.0,81.4348,81.5865,81.3987,81.4781,47800.0
2013-10-04 10:15:00,112.72,112.78,112.53,112.53,31700.0,81.4492,81.4926,81.3119,81.3119,31700.0
2013-10-04 10:20:00,112.56,112.65,112.53,112.53,30800.0,81.3336,81.3987,81.3119,81.3119,30800.0
2013-10-04 10:25:00,112.59,112.85,112.58,112.84,30500.0,81.3553,81.5432,81.3481,81.5359,30500.0
2013-10-04 10:30:00,112.84,112.96,112.77,112.89,28000.0,81.5359,81.6227,81.4854,81.5721,28000.0
2013-10-04 10:35:00,112.89,112.98,112.77,112.77,37000.0,81.5721,81.6371,81.4854,81.4854,37000.0
2013-10-04 10:40:00,112.74,112.89,112.74,112.79,30500.0,81.4637,81.5721,81.4637,81.4998,30500.0
2013-10-04 10:45:00,112.78,112.85,112.73,112.77,57400.0,81.4926,81.5432,81.4565,81.4854,57400.0
2013-10-04 10:50:00,112.75,112.78,112.51,112.51,30600.0,81.4709,81.4926,81.2975,81.2975,30600.0
2013-10-04 10:55:00,112.51,112.68,112.51,112.64,18900.0,81.2975,81.4203,81.2975,81.3914,18900.0
2013-10-04 11:00:00,112.62,112.68,112.56,112.63,27700.0,81.377,81.4203,81.3336,81.3842,27700.0
2013-10-04 11:05:00,112.63,112.74,112.49,112.54,30900.0,81.3842,81.4637,81.283,81.3192,30900.0
2013-10-04 11:10:00,112.55,112.8,112.51,112.74,35900.0,81.3264,81.507,81.2975,81.4637,35900.0
2013-10-04 11:15:00,112.73,112.82,112.61,112.82,23800.0,81.4565,81.5215,81.3698,81.5215,23800.0
2013-10-04 11:20:00,112.79,112.84,112.76,112.82,16500.0,81.4998,81.5359,81.4781,81.5215,16500.0
2013-10-04 11:25:00,112.81,112.94,112.81,112.83,26600.0,81.5143,81.6082,81.5143,81.5287,26600.0
2013-10-04 11:30:00,112.84,112.93,112.79,112.86,42700.0,81.5359,81.601,81.4998,81.5504,42700.0
2013-10-04 11:35:00,112.83,112.86,112.63,112.64,21700.0,81.5287,81.5504,81.3842,81.3914,21700.0
2013-10-04 11:40:00,112.62,112.66,112.56,112.59,15500.0,81.377,81.4059,81.3336,81.3553,15500.0
2013-10-04 11:45:00,112.59,112.76,112.59,112.74,25900.0,81.3553,81.4781,81.3553,81.4637,25900.0
2013-10-04 11:50:00,112.74,112.84,112.74,112.78,21200.0,81.4637,81.5359,81.4637,81.4926,21200.0
2013-10-04 11:55:00,112.77,112.77,112.64,112.71,13000.0,81.4854,81.4854,81.3914,81.442,13000.0
2013-10-04 12:00:00,112.71,112.83,112.62,112.68,26200.0,81.442,81.5287,81.377,81.4203,26200.0
2013-10-04 12:05:00,112.69,112.78,112.66,112.78,13900.0,81.4276,81.4926,81.4059,81.4926,13900.0
2013-10-04 12:10:00,112.78,112.94,112.77,112.9,19100.0,81.4926,81.6082,81.4854,81.5793,19100.0
2013-10-04 12:15:00,112.92,113.05,112.92,113.01,24500.0,81.5938,81.6877,81.5938,81.6588,24500.0
2013-10-04 12:20:00,113.05,113.21,113.05,113.15,28500.0,81.6877,81.8033,81.6877,81.7599,28500.0
2013-10-04 12:25:00,113.14,113.32,113.14,113.32,24300.0,81.7527,81.8828,81.7527,81.8828,24300.0
2013-10-04 12:30:00,113.31,113.32,113.18,113.25,26100.0,81.8756,81.8828,81.7816,81.8322,26100.0
2013-10-04 12:35:00,113.25,113.34,113.22,113.26,28500.0,81.8322,81.8972,81.8105,81.8394,28500.0
2013-10-04 12:40:00,113.24,113.35,113.23,113.27,23900.0,81.825,81.9045,81.8178,81.8467,23900.0
2013-10-04 12:45:00,113.28,113.31,113.2,113.24,24700.0,81.8539,81.8756,81.7961,81.825,24700.0
2013-10-04 12:50:00,113.24,113.25,113.18,113.2,18100.0,81.825,81.8322,81.7816,81.7961,18100.0
2013-10-04 12:55:00,113.18,113.2,113.15,113.18,23200.0,81.7816,81.7961,81.7599,81.7816,23200.0
2013-10-04 13:00:00,113.2,113.28,113.13,113.16,20200.0,81.7961,81.8539,81.7455,81.7672,20200.0
2013-10-04 13:05:00,113.16,113.23,113.15,113.19,26000.0,81.7672,81.8178,81.7599,81.7889,26000.0
2013-10-04 13:10:00,113.21,113.22,113.09,113.13,15600.0,81.8033,81.8105,81.7166,81.7455,15600.0
2013-10-04 13:15:00,113.15,113.19,113.03,113.09,18100.0,81.7599,81.7889,81.6732,81.7166,18100.0
2013-10-04 13:20:00,113.09,113.11,112.94,112.95,16600.0,81.7166,81.731,81.6082,81.6154,16600.0
2013-10-04 13:25:00,112.97,113.11,112.96,113.11,15400.0,81.6299,81.731,81.6227,81.731,15400.0
2013-10-04 13:30:00,113.09,113.23,113.08,113.13,20500.0,81.7166,81.8178,81.7094,81.7455,20500.0
2013-10-04 13:35:00,113.15,113.24,113.1,113.13,18700.0,81.7599,81.825,81.7238,81.7455,18700.0
2013-10-04 13:40:00,113.13,113.21,113.07,113.19,14400.0,81.7455,81.8033,81.7021,81.7889,14400.0
2013-10-04 13:45:00,113.21,113.25,113.08,113.08,15700.0,81.8033,81.8322,81.7094,81.7094,15700.0
2013-10-04 13:50:00,113.08,113.25,113.06,113.19,15000.0,81.7094,81.8322,81.6949,81.7889,15000.0
2013-10-04 13:55:00,113.19,113.26,113.13,113.17,22100.0,81.7889,81.8394,81.7455,81.7744,22100.0
2013-10-04 14:00:00,113.17,113.19,112.77,113.15,35800.0,81.7744,81.7889,81.4854,81.7599,35800.0
2013-10-04 14:05:00,113.17,113.23,113.12,113.16,23600.0,81.7744,81.8178,81.7383,81.7672,23600.0
2013-10-04 14:10:00,113.15,113.3,113.15,113.2,21400.0,81.7599,81.8683,81.7599,81.7961,21400.0
2013-10-04 14:15:00,113.2,113.27,113.18,113.25,17600.0,81.7961,81.8467,81.7816,81.8322,17600.0
2013-10-04 14:20:00,113.25,113.25,113.09,113.11,19700.0,81.8322,81.8322,81.7166,81.731,19700.0
2013-10-04 14:25:00,113.13,113.23,113.13,113.17,28200.0,81.7455,81.8178,81.7455,81.7744,28200.0
2013-10-04 14:30:00,113.17,113.29,113.1,113.22,29500.0,81.7744,81.8611,81.7238,81.8105,29500.0
2013-10-04 14:35:00,113.23,113.36,113.22,113.32,18200.0,81.8178,81.9117,81.8105,81.8828,18200.0
2013-10-04 14:40:00,113.31,113.31,113.17,113.17,22500.0,81.8756,81.8756,81.7744,81.7744,22500.0
2013-10-04 14:45:00,113.18,113.41,113.18,113.4,24200.0,81.7816,81.9478,81.7816,81.9406,24200.0
2013-10-04 14:50:00,113.39,113.48,113.33,113.33,34700.0,81.9334,81.9984,81.89,81.89,34700.0
2013-10-04 14:55:00,113.32,113.39,113.28,113.3,22900.0,81.8828,81.9334,81.8539,81.8683,22900.0
2013-10-04 15:00:00,113.3,113.35,113.1,113.15,40600.0,81.8683,81.9045,81.7238,81.7599,40600.0
2013-10-04 15:05:00,113.14,113.14,112.98,113.0,30600.0,81.7527,81.7527,81.6371,81.6516,30600.0
2013-10-04 15:10:00,113.0,113.11,113.0,113.03,30400.0,81.6516,81.731,81.6516,81.6732,30400.0
2013-10-04 15:15:00,113.03,113.04,112.84,112.91,41900.0,81.6732,81.6805,81.5359,81.5865,41900.0
2013-10-04 15:20:00,112.9,112.93,112.8,112.84,27600.0,81.5793,81.601,81.507,81.5359,27600.0
2013-10-04 15:25:00,112.83,112.87,112.78,112.79,18700.0,81.5287,81.5576,81.4926,81.4998,18700.0
2013-10-04 15:30:00,112.81,112.82,112.68,112.75,57700.0,81.5143,81.5215,81.4203,81.4709,57700.0
2013-10-04 15:35:00,112.75,112.9,112.74,112.89,45400.0,81.4709,81.5793,81.4637,81.5721,45400.0
2013-10-04 15:40:00,112.9,112.91,112.68,112.73,54400.0,81.5793,81.5865,81.4203,81.4565,54400.0
2013-10-04 15:45:00,112.73,113.0,112.73,112.99,75100.0,81.4565,81.6516,81.4565,81.6443,75100.0
2013-10-04 15:50:00,112.99,113.0,112.79,112.81,99900.0,81.6443,81.6516,81.4998,81.5143,99900.0
2013-10-04 15:55:00,112.8,112.94,112.75,112.9,143000.0,81.507,81.6082,81.4709,81.5793,143000.0
2013-10-07 09:30:00,111.46,111.68,111.1,111.22,94600.0,80.5388,80.6978,80.2787,80.3654,94600.0
2013-10-07 09:35:00,111.29,111.6,111.22,111.33,35700.0,80.4159,80.6399,80.3654,80.4449,35700.0
2013-10-07 09:40:00,111.31,111.43,111.05,111.3,16400.0,80.4304,80.5171,80.2425,80.4232,16400.0
2013-10-07 09:45:00,111.32,111.68,111.29,111.58,25600.0,80.4376,80.6978,80.4159,80.6255,25600.0
2013-10-07 09:50:00,111.58,111.71,111.5,111.56,17100.0,80.6255,80.7194,80.5677,80.611,17100.0
2013-10-07 09:55:00,111.51,111.52,111.0,111.03,33000.0,80.5749,80.5821,80.2064,80.2281,33000.0
2013-10-07 10:00:00,111.05,111.13,110.95,111.12,16900.0,80.2425,80.3003,80.1703,80.2931,16900.0
2013-10-07 10:05:00,111.13,111.4,110.97,111.33,21700.0,80.3003,80.4954,80.1847,80.4449,21700.0
2013-10-07 10:10:00,111.35,111.35,111.1,111.19,21200.0,80.4593,80.4593,80.2787,80.3437,21200.0
2013-10-07 10:15:00,111.24,111.31,111.04,111.13,26300.0,80.3798,80.4304,80.2353,80.3003,26300.0
2013-10-07 10:20:00,111.11,111.22,111.04,111.08,34800.0,80.2859,80.3654,80.2353,80.2642,34800.0
2013-10-07 10:25:00,111.06,111.16,111.05,111.14,19600.0,80.2498,80.322,80.2425,80.3076,19600.0
2013-10-07 10:30:00,111.16,111.24,111.06,111.08,29100.0,80.322,80.3798,80.2498,80.2642,29100.0
2013-10-07 10:35:00,111.08,111.14,110.92,110.92,28000.0,80.2642,80.3076,80.1486,80.1486,28000.0
2013-10-07 10:40:00,110.92,110.95,110.54,110.55,39100.0,80.1486,80.1703,79.874,79.8812,39100.0
2013-10-07 10:45:00,110.57,110.57,110.4,110.48,49400.0,79.8957,79.8957,79.7729,79.8307,49400.0
2013-10-07 10:50:00,110.48,110.54,110.36,110.49,45200.0,79.8307,79.874,79.7439,79.8379,45200.0
2013-10-07 10:55:00,110.52,110.59,110.41,110.59,48100.0,79.8596,79.9101,79.7801,79.9101,48100.0
2013-10-07 11:00:00,110.59,110.6,110.38,110.55,33200.0,79.9101,79.9174,79.7584,79.8812,33200.0
2013-10-07 11:05:00,110.55,110.55,110.32,110.39,30000.0,79.8812,79.8812,79.715,79.7656,30000.0
2013-10-07 11:10:00,110.38,110.59,110.35,110.43,16800.0,79.7584,79.9101,79.7367,79.7945,16800.0
2013-10-07 11:15:00,110.41,110.54,110.35,110.4,53300.0,79.7801,79.874,79.7367,79.7729,53300.0
2013-10-07 11:20:00,110.44,110.51,110.36,110.4,44800.0,79.8018,79.8523,79.7439,79.7729,44800.0
2013-10-07 11:25:00,110.38,110.47,110.35,110.36,22200.0,79.7584,79.8234,79.7367,79.7439,22200.0
2013-10-07 11:30:00,110.35,110.55,110.24,110.52,71700.0,79.7367,79.8812,79.6572,79.8596,71700.0
2013-10-07 11:35:00,110.5,110.58,110.38,110.49,38500.0,79.8451,79.9029,79.7584,79.8379,38500.0
2013-10-07 11:40:00,110.5,110.52,110.46,110.5,10800.0,79.8451,79.8596,79.8162,79.8451,10800.0
2013-10-07 11:45:00,110.46,110.52,110.37,110.44,37700.0,79.8162,79.8596,79.7512,79.8018,37700.0
2013-10-07 11:50:00,110.47,110.54,110.44,110.49,63900.0,79.8234,79.874,79.8018,79.8379,63900.0
2013-10-07 11:55:00,110.48,110.57,110.46,110.47,21900.0,79.8307,79.8957,79.8162,79.8234,21900.0
2013-10-07 12:00:00,110.45,110.47,110.38,110.4,17200.0,79.809,79.8234,79.7584,79.7729,17200.0
2013-10-07 12:05:00,110.43,110.47,110.37,110.39,17600.0,79.7945,79.8234,79.7512,79.7656,17600.0
2013-10-07 12:10:00,110.4,110.42,110.3,110.34,14800.0,79.7729,79.7873,79.7006,79.7295,14800.0
2013-10-07 12:15:00,110.34,110.53,110.34,110.47,29100.0,79.7295,79.8668,79.7295,79.8234,29100.0
2013-10-07 12:20:00,110.45,110.5,110.28,110.34,25500.0,79.809,79.8451,79.6861,79.7295,25500.0
2013-10-07 12:25:00,110.33,110.37,110.15,110.18,32700.0,79.7223,79.7512,79.5922,79.6139,32700.0
2013-10-07 12:30:00,110.18,110.28,110.14,110.28,61700.0,79.6139,79.6861,79.585,79.6861,61700.0
2013-10-07 12:35:00,110.28,110.28,110.14,110.14,13400.0,79.6861,79.6861,79.585,79.585,13400.0
2013-10-07 12:40:00,110.13,110.27,110.08,110.2,16000.0,79.5778,79.6789,79.5416,79.6283,16000.0
2013-10-07 12:45:00,110.23,110.32,110.22,110.26,16900.0,79.65,79.715,79.6428,79.6717,16900.0
2013-10-07 12:50:00,110.27,110.32,110.25,110.26,16400.0,79.6789,79.715,79.6645,79.6717,16400.0
2013-10-07 12:55:00,110.24,110.27,110.08,110.1,20700.0,79.6572,79.6789,79.5416,79.5561,20700.0
2013-10-07 13:00:00,110.12,110.31,110.12,110.23,10800.0,79.5705,79.7078,79.5705,79.65,10800.0
2013-10-07 13:05:00,110.21,110.26,110.15,110.26,21800.0,79.6356,79.6717,79.5922,79.6717,21800.0
2013-10-07 13:10:00,110.26,110.37,110.22,110.33,21800.0,79.6717,79.7512,79.6428,79.7223,21800.0
2013-10-07 13:15:00,110.32,110.64,110.32,110.58,25500.0,79.715,79.9463,79.715,79.9029,25500.0
2013-10-07 13:20:00,110.6,110.69,110.53,110.58,19700.0,79.9174,79.9824,79.8668,79.9029,19700.0
2013-10-07 13:25:00,110.59,110.6,110.4,110.48,8200.0,79.9101,79.9174,79.7729,79.8307,8200.0
2013-10-07 13:30:00,110.5,110.61,110.48,110.49,26500.0,79.8451,79.9246,79.8307,79.8379,26500.0
2013-10-07 13:35:00,110.52,110.56,110.38,110.38,13700.0,79.8596,79.8885,79.7584,79.7584,13700.0
2013-10-07 13:40:00,110.39,110.52,110.38,110.52,9300.0,79.7656,79.8596,79.7584,79.8596,9300.0
2013-10-07 13:45:00,110.5,110.56,110.47,110.53,16100.0,79.8451,79.8885,79.8234,79.8668,16100.0
2013-10-07 13:50:00,110.51,110.57,110.44,110.47,16500.0,79.8523,79.8957,79.8018,79.8234,16500.0
2013-10-07 13:55:00,110.46,110.63,110.43,110.63,13500.0,79.8162,79.939,79.7945,79.939,13500.0
2013-10-07 14:00:00,110.66,110.78,110.66,110.7,14700.0,79.9607,80.0474,79.9607,79.9896,14700.0
2013-10-07 14:05:00,110.71,110.74,110.52,110.52,36600.0,79.9969,80.0185,79.8596,79.8596,36600.0
2013-10-07 14:10:00,110.56,110.61,110.52,110.55,20700.0,79.8885,79.9246,79.8596,79.8812,20700.0
2013-10-07 14:15:00,110.57,110.58,110.4,110.56,15500.0,79.8957,79.9029,79.7729,79.8885,15500.0
2013-10-07 14:20:00,110.58,110.64,110.51,110.6,17000.0,79.9029,79.9463,79.8523,79.9174,17000.0
2013-10-07 14:25:00,110.61,110.64,110.53,110.64,19200.0,79.9246,79.9463,79.8668,79.9463,19200.0
2013-10-07 14:30:00,110.65,110.84,110.61,110.66,24800.0,79.9535,80.0908,79.9246,79.9607,24800.0
2013-10-07 14:35:00,110.68,110.79,110.68,110.72,21000.0,79.9752,80.0547,79.9752,80.0041,21000.0
2013-10-07 14:40:00,110.71,110.71,110.5,110.51,22700.0,79.9969,79.9969,79.8451,79.8523,22700.0
2013-10-07 14:45:00,110.51,110.63,110.48,110.59,25200.0,79.8523,79.939,79.8307,79.9101,25200.0
2013-10-07 14:50:00,110.59,110.72,110.57,110.72,25900.0,79.9101,80.0041,79.8957,80.0041,25900.0
2013-10-07 14:55:00,110.73,110.87,110.71,110.85,11100.0,80.0113,80.1125,79.9969,80.098,11100.0
2013-10-07 15:00:00,110.87,110.93,110.81,110.9,29300.0,80.1125,80.1558,80.0691,80.1341,29300.0
2013-10-07 15:05:00,110.91,110.91,110.67,110.67,59400.0,80.1414,80.1414,79.9679,79.9679,59400.0
2013-10-07 15:10:00,110.67,110.75,110.67,110.74,19600.0,79.9679,80.0258,79.9679,80.0185,19600.0
2013-10-07 15:15:00,110.74,110.96,110.71,110.93,52800.0,80.0185,80.1775,79.9969,80.1558,52800.0
2013-10-07 15:20:00,110.95,110.97,110.65,110.67,27300.0,80.1703,80.1847,79.9535,79.9679,27300.0
2013-10-07 15:25:00,110.68,110.69,110.48,110.51,30000.0,79.9752,79.9824,79.8307,79.8523,30000.0
2013-10-07 15:30:00,110.52,110.53,110.41,110.47,31100.0,79.8596,79.8668,79.7801,79.8234,31100.0
2013-10-07 15:35:00,110.46,110.53,110.38,110.46,38900.0,79.8162,79.8668,79.7584,79.8162,38900.0
2013-10-07 15:40:00,110.45,110.52,110.4,110.46,63200.0,79.809,79.8596,79.7729,79.8162,63200.0
2013-10-07 15:45:00,110.46,110.48,110.34,110.45,61300.0,79.8162,79.8307,79.7295,79.809,61300.0
2013-10-07 15:50:00,110.44,110.45,110.34,110.42,61100.0,79.8018,79.809,79.7295,79.7873,61100.0
2013-10-07 15:55:00,110.42,110.49,110.22,110.22,106200.0,79.7873,79.8379,79.6428,79.6428,106200.0
2013-10-08 09:30:00,110.14,110.8,110.11,110.41,96500.0,79.585,80.0619,79.5633,79.7801,96500.0
2013-10-08 09:35:00,110.48,110.56,110.28,110.42,22200.0,79.8307,79.8885,79.6861,79.7873,22200.0
2013-10-08 09:40:00,110.34,110.47,110.1,110.45,38600.0,79.7295,79.8234,79.5561,79.809,38600.0
2013-10-08 09:45:00,110.45,110.45,110.18,110.23,30200.0,79.809,79.809,79.6139,79.65,30200.0
2013-10-08 09:50:00,110.2,110.23,109.78,110.06,77600.0,79.6283,79.65,79.3249,79.5272,77600.0
2013-10-08 09:55:00,110.12,110.36,109.96,109.98,41600.0,79.5705,79.7439,79.4549,79.4694,41600.0
2013-10-08 10:00:00,109.99,109.99,109.57,109.71,52700.0,79.4766,79.4766,79.1731,79.2743,52700.0
2013-10-08 10:05:00,109.7,109.75,109.27,109.35,49200.0,79.267,79.3032,78.9563,79.0141,49200.0
2013-10-08 10:10:00,109.38,109.42,109.16,109.29,93200.0,79.0358,79.0647,78.8769,78.9708,93200.0
2013-10-08 10:15:00,109.31,109.69,109.29,109.64,32800.0,78.9852,79.2598,78.9708,79.2237,32800.0
2013-10-08 10:20:00,109.65,109.76,109.6,109.6,40100.0,79.2309,79.3104,79.1948,79.1948,40100.0
2013-10-08 10:25:00,109.6,109.65,109.42,109.47,71800.0,79.1948,79.2309,79.0647,79.1009,71800.0
2013-10-08 10:30:00,109.47,109.59,109.33,109.54,63300.0,79.1009,79.1876,78.9997,79.1514,63300.0
2013-10-08 10:35:00,109.5,109.59,109.22,109.27,82500.0,79.1225,79.1876,78.9202,78.9563,82500.0
2013-10-08 10:40:00,109.24,109.24,109.0,109.17,50100.0,78.9347,78.9347,78.7612,78.8841,50100.0
2013-10-08 10:45:00,109.15,109.5,108.89,108.9,78100.0,78.8696,79.1225,78.6818,78.689,78100.0
2013-10-08 10:50:00,108.88,108.92,108.54,108.67,76000.0,78.6745,78.7034,78.4289,78.5228,76000.0
2013-10-08 10:55:00,108.64,108.85,108.53,108.8,83100.0,78.5011,78.6529,78.4216,78.6167,83100.0
2013-10-08 11:00:00,108.76,108.79,108.5,108.53,71200.0,78.5878,78.6095,78.4,78.4216,71200.0
2013-10-08 11:05:00,108.52,108.69,108.48,108.62,51300.0,78.4144,78.5372,78.3855,78.4867,51300.0
2013-10-08 11:10:00,108.6,108.66,108.39,108.43,93600.0,78.4722,78.5156,78.3205,78.3494,93600.0
2013-10-08 11:15:00,108.43,108.47,108.21,108.29,90300.0,78.3494,78.3783,78.1904,78.2482,90300.0
2013-10-08 11:20:00,108.3,108.49,108.27,108.49,54500.0,78.2554,78.3927,78.2338,78.3927,54500.0
2013-10-08 11:25:00,108.51,108.52,108.35,108.48,27500.0,78.4072,78.4144,78.2916,78.3855,27500.0
2013-10-08 11:30:00,108.46,108.63,108.38,108.6,22800.0,78.371,78.4939,78.3132,78.4722,22800.0
2013-10-08 11:35:00,108.6,108.82,108.56,108.68,53800.0,78.4722,78.6312,78.4433,78.53,53800.0
2013-10-08 11:40:00,108.68,108.76,108.3,108.31,44800.0,78.53,78.5878,78.2554,78.2627,44800.0
2013-10-08 11:45:00,108.31,108.46,108.18,108.22,30900.0,78.2627,78.371,78.1687,78.1976,30900.0
2013-10-08 11:50:00,108.22,108.27,108.03,108.1,65900.0,78.1976,78.2338,78.0603,78.1109,65900.0
2013-10-08 11:55:00,108.09,108.18,108.03,108.17,24100.0,78.1037,78.1687,78.0603,78.1615,24100.0
2013-10-08 12:00:00,108.19,108.22,108.02,108.07,26900.0,78.176,78.1976,78.0531,78.0892,26900.0
2013-10-08 12:05:00,108.04,108.07,107.58,107.83,89300.0,78.0676,78.0892,77.7352,77.9158,89300.0
2013-10-08 12:10:00,107.83,107.83,107.64,107.76,50200.0,77.9158,77.9158,77.7785,77.8652,50200.0
2013-10-08 12:15:00,107.76,107.77,107.2,107.28,60600.0,77.8652,77.8725,77.4606,77.5184,60600.0
2013-10-08 12:20:00,107.27,107.32,107.17,107.27,31200.0,77.5112,77.5473,77.4389,77.5112,31200.0
2013-10-08 12:25:00,107.25,107.3,107.09,107.21,43600.0,77.4967,77.5329,77.3811,77.4678,43600.0
2013-10-08 12:30:00,107.21,107.27,107.0,107.01,46400.0,77.4678,77.5112,77.3161,77.3233,46400.0
2013-10-08 12:35:00,107.02,107.02,106.91,107.01,47200.0,77.3305,77.3305,77.251,77.3233,47200.0
2013-10-08 12:40:00,107.02,107.12,106.96,107.11,39700.0,77.3305,77.4028,77.2872,77.3956,39700.0
2013-10-08 12:45:00,107.09,107.45,107.09,107.41,64000.0,77.3811,77.6412,77.3811,77.6123,64000.0
2013-10-08 12:50:00,107.4,107.4,107.13,107.21,31500.0,77.6051,77.6051,77.41,77.4678,31500.0
2013-10-08 12:55:00,107.22,107.36,107.19,107.25,34500.0,77.475,77.5762,77.4534,77.4967,34500.0
2013-10-08 13:00:00,107.27,107.44,107.27,107.33,32000.0,77.5112,77.634,77.5112,77.5545,32000.0
2013-10-08 13:05:00,107.35,107.5,107.31,107.41,37200.0,77.569,77.6774,77.5401,77.6123,37200.0
2013-10-08 13:10:00,107.4,107.65,107.37,107.55,20400.0,77.6051,77.7858,77.5834,77.7135,20400.0
2013-10-08 13:15:00,107.55,107.66,107.46,107.51,27600.0,77.7135,77.793,77.6485,77.6846,27600.0
2013-10-08 13:20:00,107.51,107.68,107.44,107.66,14600.0,77.6846,77.8074,77.634,77.793,14600.0
2013-10-08 13:25:00,107.67,107.76,107.62,107.68,26200.0,77.8002,77.8652,77.7641,77.8074,26200.0
2013-10-08 13:30:00,107.7,107.79,107.69,107.74,22000.0,77.8219,77.8869,77.8147,77.8508,22000.0
2013-10-08 13:35:00,107.71,107.74,107.63,107.74,14500.0,77.8291,77.8508,77.7713,77.8508,14500.0
2013-10-08 13:40:00,107.72,107.83,107.6,107.65,19500.0,77.8363,77.9158,77.7496,77.7858,19500.0
2013-10-08 13:45:00,107.63,107.71,107.49,107.58,20900.0,77.7713,77.8291,77.6701,77.7352,20900.0
2013-10-08 13:50:00,107.56,107.62,107.33,107.4,21400.0,77.7207,77.7641,77.5545,77.6051,21400.0
2013-10-08 13:55:00,107.38,107.58,107.3,107.32,13000.0,77.5907,77.7352,77.5329,77.5473,13000.0
2013-10-08 14:00:00,107.3,107.35,107.22,107.31,27200.0,77.5329,77.569,77.475,77.5401,27200.0
2013-10-08 14:05:00,107.31,107.47,107.26,107.33,32800.0,77.5401,77.6557,77.504,77.5545,32800.0
2013-10-08 14:10:00,107.31,107.5,107.31,107.4,28400.0,77.5401,77.6774,77.5401,77.6051,28400.0
2013-10-08 14:15:00,107.42,107.45,107.26,107.4,20900.0,77.6196,77.6412,77.504,77.6051,20900.0
2013-10-08 14:20:00,107.43,107.61,107.31,107.55,21200.0,77.6268,77.7569,77.5401,77.7135,21200.0
2013-10-08 14:25:00,107.55,107.63,107.38,107.47,37400.0,77.7135,77.7713,77.5907,77.6557,37400.0
2013-10-08 14:30:00,107.47,107.55,107.31,107.37,26700.0,77.6557,77.7135,77.5401,77.5834,26700.0
2013-10-08 14:35:00,107.41,107.49,107.26,107.48,35600.0,77.6123,77.6701,77.504,77.6629,35600.0
2013-10-08 14:40:00,107.48,107.54,107.37,107.5,25700.0,77.6629,77.7063,77.5834,77.6774,25700.0
2013-10-08 14:45:00,107.49,107.53,107.42,107.5,47700.0,77.6701,77.699,77.6196,77.6774,47700.0
2013-10-08 14:50:00,107.51,107.6,107.47,107.56,35900.0,77.6846,77.7496,77.6557,77.7207,35900.0
2013-10-08 14:55:00,107.56,107.65,107.49,107.61,23600.0,77.7207,77.7858,77.6701,77.7569,23600.0
2013-10-08 15:00:00,107.61,107.67,107.47,107.54,30300.0,77.7569,77.8002,77.6557,77.7063,30300.0
2013-10-08 15:05:00,107.54,107.7,107.51,107.51,35100.0,77.7063,77.8219,77.6846,77.6846,35100.0
2013-10-08 15:10:00,107.53,107.66,107.52,107.6,35300.0,77.699,77.793,77.6918,77.7496,35300.0
2013-10-08 15:15:00,107.59,107.79,107.52,107.77,63700.0,77.7424,77.8869,77.6918,77.8725,63700.0
2013-10-08 15:20:00,107.78,107.93,107.71,107.88,49500.0,77.8797,77.9881,77.8291,77.952,49500.0
2013-10-08 15:25:00,107.87,107.87,107.75,107.81,58000.0,77.9447,77.9447,77.858,77.9014,58000.0
2013-10-08 15:30:00,107.8,107.97,107.7,107.75,44600.0,77.8941,78.017,77.8219,77.858,44600.0
2013-10-08 15:35:00,107.74,107.97,107.71,107.95,75800.0,77.8508,78.017,77.8291,78.0025,75800.0
2013-10-08 15:40:00,107.94,108.15,107.94,108.15,75900.0,77.9953,78.147,77.9953,78.147,75900.0
2013-10-08 15:45:00,108.15,108.16,107.96,108.08,78200.0,78.147,78.1543,78.0098,78.0965,78200.0
2013-10-08 15:50:00,108.06,108.14,107.86,107.97,115200.0,78.082,78.1398,77.9375,78.017,115200.0
2013-10-08 15:55:00,107.96,108.03,107.67,107.73,195700.0,78.0098,78.0603,77.8002,77.8436,195700.0
2013-10-09 09:30:00,108.13,108.42,107.58,107.63,58500.0,78.1326,78.3421,77.7352,77.7713,58500.0
2013-10-09 09:35:00,107.65,107.88,107.3,107.35,38000.0,77.7858,77.952,77.5329,77.569,38000.0
2013-10-09 09:40:00,107.35,107.44,106.9,107.19,53900.0,77.569,77.634,77.2438,77.4534,53900.0
2013-10-09 09:45:00,107.21,107.35,106.82,106.86,72000.0,77.4678,77.569,77.186,77.2149,72000.0
2013-10-09 09:50:00,106.93,107.05,106.55,106.81,66600.0,77.2655,77.3522,76.9909,77.1788,66600.0
2013-10-09 09:55:00,106.88,107.0,106.69,106.86,72700.0,77.2294,77.3161,77.0921,77.2149,72700.0
2013-10-09 10:00:00,106.88,106.88,106.3,106.43,136800.0,77.2294,77.2294,76.8103,76.9042,136800.0
2013-10-09 10:05:00,106.39,106.6,106.03,106.19,69700.0,76.8753,77.027,76.6152,76.7308,69700.0
2013-10-09 10:10:00,106.18,106.34,105.76,106.16,111000.0,76.7236,76.8392,76.4201,76.7091,111000.0
2013-10-09 10:15:00,106.13,106.38,106.03,106.11,54700.0,76.6874,76.8681,76.6152,76.673,54700.0
2013-10-09 10:20:00,106.13,106.56,105.94,106.12,107800.0,76.6874,76.9981,76.5501,76.6802,107800.0
2013-10-09 10:25:00,106.09,106.6,106.09,106.55,43300.0,76.6585,77.027,76.6585,76.9909,43300.0
2013-10-09 10:30:00,106.59,106.95,106.36,106.4,78400.0,77.0198,77.28,76.8536,76.8825,78400.0
2013-10-09 10:35:00,106.43,106.65,105.79,106.08,63800.0,76.9042,77.0632,76.4418,76.6513,63800.0
2013-10-09 10:40:00,106.08,106.49,106.08,106.44,47800.0,76.6513,76.9476,76.6513,76.9114,47800.0
2013-10-09 10:45:00,106.43,106.6,105.98,106.5,46800.0,76.9042,77.027,76.579,76.9548,46800.0
2013-10-09 10:50:00,106.5,106.94,106.47,106.8,77800.0,76.9548,77.2727,76.9331,77.1716,77800.0
2013-10-09 10:55:00,106.76,106.76,106.38,106.43,23400.0,77.1427,77.1427,76.8681,76.9042,23400.0
2013-10-09 11:00:00,106.42,106.76,106.42,106.57,50900.0,76.897,77.1427,76.897,77.0054,50900.0
2013-10-09 11:05:00,106.57,106.74,106.24,106.31,44100.0,77.0054,77.1282,76.7669,76.8175,44100.0
2013-10-09 11:10:00,106.3,106.33,106.09,106.15,44000.0,76.8103,76.832,76.6585,76.7019,44000.0
2013-10-09 11:15:00,106.11,106.14,105.91,105.96,34300.0,76.673,76.6947,76.5285,76.5646,34300.0
2013-10-09 11:20:00,105.95,106.02,105.84,105.95,30300.0,76.5574,76.608,76.4779,76.5574,30300.0
2013-10-09 11:25:00,105.92,106.15,105.87,106.15,95700.0,76.5357,76.7019,76.4996,76.7019,95700.0
2013-10-09 11:30:00,106.15,106.94,106.15,106.86,57400.0,76.7019,77.2727,76.7019,77.2149,57400.0
2013-10-09 11:35:00,106.89,107.28,106.82,106.87,54600.0,77.2366,77.5184,77.186,77.2221,54600.0
2013-10-09 11:40:00,106.9,106.98,106.65,106.87,30900.0,77.2438,77.3016,77.0632,77.2221,30900.0
2013-10-09 11:45:00,106.86,107.29,106.86,107.29,28300.0,77.2149,77.5256,77.2149,77.5256,28300.0
2013-10-09 11:50:00,107.3,107.52,107.11,107.23,51400.0,77.5329,77.6918,77.3956,77.4823,51400.0
2013-10-09 11:55:00,107.26,107.38,107.09,107.16,23800.0,77.504,77.5907,77.3811,77.4317,23800.0
2013-10-09 12:00:00,107.15,107.23,107.02,107.05,28200.0,77.4245,77.4823,77.3305,77.3522,28200.0
2013-10-09 12:05:00,107.05,107.12,106.88,106.88,19300.0,77.3522,77.4028,77.2294,77.2294,19300.0
2013-10-09 12:10:00,106.92,107.22,106.86,106.9,29800.0,77.2583,77.475,77.2149,77.2438,29800.0
2013-10-09 12:15:00,106.89,107.06,106.74,106.87,52900.0,77.2366,77.3594,77.1282,77.2221,52900.0
2013-10-09 12:20:00,106.83,107.0,106.61,106.62,23000.0,77.1932,77.3161,77.0343,77.0415,23000.0
2013-10-09 12:25:00,106.62,106.73,106.49,106.7,18000.0,77.0415,77.121,76.9476,77.0993,18000.0
2013-10-09 12:30:00,106.72,107.1,106.66,107.07,43100.0,77.1138,77.3883,77.0704,77.3667,43100.0
2013-10-09 12:35:00,107.06,107.07,106.78,106.87,22000.0,77.3594,77.3667,77.1571,77.2221,22000.0
2013-10-09 12:40:00,106.9,106.93,106.31,106.46,34800.0,77.2438,77.2655,76.8175,76.9259,34800.0
2013-10-09 12:45:00,106.47,106.47,106.06,106.27,29700.0,76.9331,76.9331,76.6369,76.7886,29700.0
2013-10-09 12:50:00,106.23,106.54,106.23,106.54,24000.0,76.7597,76.9837,76.7597,76.9837,24000.0
2013-10-09 12:55:00,106.52,106.57,106.3,106.4,22600.0,76.9692,77.0054,76.8103,76.8825,22600.0
2013-10-09 13:00:00,106.43,106.85,106.43,106.73,28700.0,76.9042,77.2077,76.9042,77.121,28700.0
2013-10-09 13:05:00,106.68,106.97,106.61,106.9,37100.0,77.0849,77.2944,77.0343,77.2438,37100.0
2013-10-09 13:10:00,106.9,107.09,106.86,107.06,57300.0,77.2438,77.3811,77.2149,77.3594,57300.0
2013-10-09 13:15:00,107.07,107.4,106.93,107.39,79200.0,77.3667,77.6051,77.2655,77.5979,79200.0
2013-10-09 13:20:00,107.38,107.57,107.21,107.55,44700.0,77.5907,77.728,77.4678,77.7135,44700.0
2013-10-09 13:25:00,107.49,107.67,107.39,107.44,31700.0,77.6701,77.8002,77.5979,77.634,31700.0
2013-10-09 13:30:00,107.46,107.59,106.98,106.98,43000.0,77.6485,77.7424,77.3016,77.3016,43000.0
2013-10-09 13:35:00,106.93,107.0,106.83,106.93,43500.0,77.2655,77.3161,77.1932,77.2655,43500.0
2013-10-09 13:40:00,106.93,107.07,106.85,106.94,27400.0,77.2655,77.3667,77.2077,77.2727,27400.0
2013-10-09 13:45:00,106.95,107.04,106.72,106.74,34300.0,77.28,77.345,77.1138,77.1282,34300.0
2013-10-09 13:50:00,106.72,106.9,106.72,106.79,128500.0,77.1138,77.2438,77.1138,77.1643,128500.0
2013-10-09 13:55:00,106.78,106.79,106.69,106.69,69600.0,77.1571,77.1643,77.0921,77.0921,69600.0
2013-10-09 14:00:00,106.68,106.97,106.55,106.97,81900.0,77.0849,77.2944,76.9909,77.2944,81900.0
2013-10-09 14:05:00,106.94,107.25,106.76,107.14,153400.0,77.2727,77.4967,77.1427,77.4172,153400.0
2013-10-09 14:10:00,107.18,107.28,106.91,107.01,44700.0,77.4461,77.5184,77.251,77.3233,44700.0
2013-10-09 14:15:00,107.03,107.16,106.81,106.89,25200.0,77.3378,77.4317,77.1788,77.2366,25200.0
2013-10-09 14:20:00,106.88,107.17,106.75,106.86,31400.0,77.2294,77.4389,77.1354,77.2149,31400.0
2013-10-09 14:25:00,106.87,106.91,106.73,106.87,74200.0,77.2221,77.251,77.121,77.2221,74200.0
2013-10-09 14:30:00,106.84,107.26,106.77,107.21,78200.0,77.2005,77.504,77.1499,77.4678,78200.0
2013-10-09 14:35:00,107.15,107.3,107.04,107.05,50300.0,77.4245,77.5329,77.345,77.3522,50300.0
2013-10-09 14:40:00,107.09,107.11,106.72,106.82,42100.0,77.3811,77.3956,77.1138,77.186,42100.0
2013-10-09 14:45:00,106.81,107.05,106.75,107.01,57800.0,77.1788,77.3522,77.1354,77.3233,57800.0
2013-10-09 14:50:00,107.02,107.02,106.83,106.9,41000.0,77.3305,77.3305,77.1932,77.2438,41000.0
2013-10-09 14:55:00,106.9,107.36,106.9,107.28,64100.0,77.2438,77.5762,77.2438,77.5184,64100.0
2013-10-09 15:00:00,107.33,107.43,107.26,107.31,37900.0,77.5545,77.6268,77.504,77.5401,37900.0
2013-10-09 15:05:00,107.3,107.3,106.8,106.82,57000.0,77.5329,77.5329,77.1716,77.186,57000.0
2013-10-09 15:10:00,106.84,106.9,106.75,106.84,59100.0,77.2005,77.2438,77.1354,77.2005,59100.0
2013-10-09 15:15:00,106.85,107.01,106.8,106.92,43200.0,77.2077,77.3233,77.1716,77.2583,43200.0
2013-10-09 15:20:00,106.89,107.01,106.83,106.94,41300.0,77.2366,77.3233,77.1932,77.2727,41300.0
2013-10-09 15:25:00,106.95,107.1,106.89,106.99,55600.0,77.28,77.3883,77.2366,77.3089,55600.0
2013-10-09 15:30:00,106.97,107.2,106.95,107.2,53100.0,77.2944,77.4606,77.28,77.4606,53100.0
2013-10-09 15:35:00,107.18,107.21,106.89,106.89,86300.0,77.4461,77.4678,77.2366,77.2366,86300.0
2013-10-09 15:40:00,106.9,106.9,106.62,106.67,73500.0,77.2438,77.2438,77.0415,77.0776,73500.0
2013-10-09 15:45:00,106.68,106.72,106.33,106.46,131100.0,77.0849,77.1138,76.832,76.9259,131100.0
2013-10-09 15:50:00,106.45,106.54,106.33,106.42,268200.0,76.9187,76.9837,76.832,76.897,268200.0
2013-10-09 15:55:00,106.42,106.48,106.09,106.26,445000.0,76.897,76.9403,76.6585,76.7814,445000.0
2013-10-10 09:30:00,107.04,107.81,107.0,107.39,117100.0,77.345,77.9014,77.3161,77.5979,117100.0
2013-10-10 09:35:00,107.44,107.6,107.11,107.12,60100.0,77.634,77.7496,77.3956,77.4028,60100.0
2013-10-10 09:40:00,107.14,107.75,107.03,107.71,74800.0,77.4172,77.858,77.3378,77.8291,74800.0
2013-10-10 09:45:00,107.66,107.71,106.99,107.24,57000.0,77.793,77.8291,77.3089,77.4895,57000.0
2013-10-10 09:50:00,107.3,107.93,107.15,107.61,31600.0,77.5329,77.9881,77.4245,77.7569,31600.0
2013-10-10 09:55:00,107.61,108.19,107.6,108.19,31300.0,77.7569,78.176,77.7496,78.176,31300.0
2013-10-10 10:00:00,108.2,108.28,107.94,108.09,41100.0,78.1832,78.241,77.9953,78.1037,41100.0
2013-10-10 10:05:00,108.1,108.12,107.91,107.97,23100.0,78.1109,78.1254,77.9736,78.017,23100.0
2013-10-10 10:10:00,107.96,108.04,107.68,107.87,24100.0,78.0098,78.0676,77.8074,77.9447,24100.0
2013-10-10 10:15:00,107.87,107.97,107.75,107.87,29900.0,77.9447,78.017,77.858,77.9447,29900.0
2013-10-10 10:20:00,107.87,107.93,107.7,107.81,35900.0,77.9447,77.9881,77.8219,77.9014,35900.0
2013-10-10 10:25:00,107.78,107.84,107.64,107.75,38300.0,77.8797,77.923,77.7785,77.858,38300.0
2013-10-10 10:30:00,107.76,107.91,107.68,107.73,52500.0,77.8652,77.9736,77.8074,77.8436,52500.0
2013-10-10 10:35:00,107.77,108.0,107.77,107.88,42800.0,77.8725,78.0387,77.8725,77.952,42800.0
2013-10-10 10:40:00,107.88,108.01,107.86,107.89,15000.0,77.952,78.0459,77.9375,77.9592,15000.0
2013-10-10 10:45:00,107.88,108.2,107.88,108.05,21300.0,77.952,78.1832,77.952,78.0748,21300.0
2013-10-10 10:50:00,108.03,108.19,107.95,107.96,30800.0,78.0603,78.176,78.0025,78.0098,30800.0
2013-10-10 10:55:00,108.06,108.07,107.81,107.89,23000.0,78.082,78.0892,77.9014,77.9592,23000.0
2013-10-10 11:00:00,107.83,107.93,107.68,107.75,26500.0,77.9158,77.9881,77.8074,77.858,26500.0
2013-10-10 11:05:00,107.73,107.87,107.63,107.78,25700.0,77.8436,77.9447,77.7713,77.8797,25700.0
2013-10-10 11:10:00,107.79,107.93,107.72,107.89,13000.0,77.8869,77.9881,77.8363,77.9592,13000.0
2013-10-10 11:15:00,107.94,108.16,107.93,108.01,17600.0,77.9953,78.1543,77.9881,78.0459,17600.0
2013-10-10 11:20:00,107.99,108.15,107.95,108.0,33100.0,78.0314,78.147,78.0025,78.0387,33100.0
2013-10-10 11:25:00,108.01,108.26,107.98,108.26,17700.0,78.0459,78.2265,78.0242,78.2265,17700.0
2013-10-10 11:30:00,108.25,108.49,108.12,108.45,33900.0,78.2193,78.3927,78.1254,78.3638,33900.0
2013-10-10 11:35:00,108.52,108.86,108.39,108.67,36200.0,78.4144,78.6601,78.3205,78.5228,36200.0
2013-10-10 11:40:00,108.64,108.74,108.6,108.65,15600.0,78.5011,78.5734,78.4722,78.5083,15600.0
2013-10-10 11:45:00,108.66,108.87,108.66,108.8,18600.0,78.5156,78.6673,78.5156,78.6167,18600.0
2013-10-10 11:50:00,108.74,109.02,108.63,109.01,24200.0,78.5734,78.7757,78.4939,78.7685,24200.0
2013-10-10 11:55:00,109.02,109.17,108.9,108.92,23800.0,78.7757,78.8841,78.689,78.7034,23800.0
2013-10-10 12:00:00,108.9,109.09,108.88,108.96,20000.0,78.689,78.8263,78.6745,78.7323,20000.0
2013-10-10 12:05:00,109.02,109.08,108.92,109.02,16200.0,78.7757,78.819,78.7034,78.7757,16200.0
2013-10-10 12:10:00,109.02,109.07,108.97,109.06,23000.0,78.7757,78.8118,78.7396,78.8046,23000.0
2013-10-10 12:15:00,109.06,109.11,108.89,108.93,31400.0,78.8046,78.8407,78.6818,78.7107,31400.0
2013-10-10 12:20:00,108.92,108.92,108.81,108.86,21100.0,78.7034,78.7034,78.624,78.6601,21100.0
2013-10-10 12:25:00,108.87,108.98,108.85,108.98,13900.0,78.6673,78.7468,78.6529,78.7468,13900.0
2013-10-10 12:30:00,108.98,109.13,108.95,109.03,25900.0,78.7468,78.8552,78.7251,78.7829,25900.0
2013-10-10 12:35:00,109.06,109.19,109.05,109.09,26200.0,78.8046,78.8985,78.7974,78.8263,26200.0
2013-10-10 12:40:00,109.11,109.23,109.07,109.23,23000.0,78.8407,78.9274,78.8118,78.9274,23000.0
2013-10-10 12:45:00,109.22,109.23,108.95,108.95,18000.0,78.9202,78.9274,78.7251,78.7251,18000.0
2013-10-10 12:50:00,108.96,109.06,108.93,108.96,18400.0,78.7323,78.8046,78.7107,78.7323,18400.0
2013-10-10 12:55:00,108.93,109.0,108.79,108.79,26100.0,78.7107,78.7612,78.6095,78.6095,26100.0
2013-10-10 13:00:00,108.8,108.87,108.67,108.77,17600.0,78.6167,78.6673,78.5228,78.595,17600.0
2013-10-10 13:05:00,108.81,109.0,108.8,108.98,13200.0,78.624,78.7612,78.6167,78.7468,13200.0
2013-10-10 13:10:00,108.97,109.06,108.94,109.03,21100.0,78.7396,78.8046,78.7179,78.7829,21100.0
2013-10-10 13:15:00,109.04,109.04,108.84,108.85,12200.0,78.7901,78.7901,78.6456,78.6529,12200.0
2013-10-10 13:20:00,108.85,108.94,108.77,108.88,18300.0,78.6529,78.7179,78.595,78.6745,18300.0
2013-10-10 13:25:00,108.92,109.09,108.92,108.95,21900.0,78.7034,78.8263,78.7034,78.7251,21900.0
2013-10-10 13:30:00,108.94,109.06,108.86,108.96,15800.0,78.7179,78.8046,78.6601,78.7323,15800.0
2013-10-10 13:35:00,108.96,109.04,108.87,108.97,11000.0,78.7323,78.7901,78.6673,78.7396,11000.0
2013-10-10 13:40:00,108.97,109.14,108.94,109.08,16600.0,78.7396,78.8624,78.7179,78.819,16600.0
2013-10-10 13:45:00,109.08,109.17,109.04,109.09,19400.0,78.819,78.8841,78.7901,78.8263,19400.0
2013-10-10 13:50:00,109.06,109.23,109.06,109.18,19300.0,78.8046,78.9274,78.8046,78.8913,19300.0
2013-10-10 13:55:00,109.18,109.28,109.16,109.24,16000.0,78.8913,78.9636,78.8769,78.9347,16000.0
2013-10-10 14:00:00,109.24,109.24,108.97,108.99,21800.0,78.9347,78.9347,78.7396,78.754,21800.0
2013-10-10 14:05:00,108.99,109.09,108.92,108.98,16300.0,78.754,78.8263,78.7034,78.7468,16300.0
2013-10-10 14:10:00,108.95,109.01,108.9,108.97,17500.0,78.7251,78.7685,78.689,78.7396,17500.0
2013-10-10 14:15:00,108.99,109.04,108.8,108.82,24600.0,78.754,78.7901,78.6167,78.6312,24600.0
2013-10-10 14:20:00,108.82,109.01,108.81,108.97,18700.0,78.6312,78.7685,78.624,78.7396,18700.0
2013-10-10 14:25:00,109.01,109.05,108.88,108.93,17500.0,78.7685,78.7974,78.6745,78.7107,17500.0
2013-10-10 14:30:00,108.94,108.99,108.81,108.87,24300.0,78.7179,78.754,78.624,78.6673,24300.0
2013-10-10 14:35:00,108.9,108.98,108.86,108.94,17900.0,78.689,78.7468,78.6601,78.7179,17900.0
2013-10-10 14:40:00,108.95,109.05,108.95,109.02,17700.0,78.7251,78.7974,78.7251,78.7757,17700.0
2013-10-10 14:45:00,108.99,109.05,108.94,109.01,17600.0,78.754,78.7974,78.7179,78.7685,17600.0
2013-10-10 14:50:00,108.98,109.05,108.92,109.04,13900.0,78.7468,78.7974,78.7034,78.7901,13900.0
2013-10-10 14:55:00,109.04,109.04,108.94,109.01,14200.0,78.7901,78.7901,78.7179,78.7685,14200.0
2013-10-10 15:00:00,109.02,109.29,108.99,109.29,38900.0,78.7757,78.9708,78.754,78.9708,38900.0
2013-10-10 15:05:00,109.28,109.45,109.23,109.45,53700.0,78.9636,79.0864,78.9274,79.0864,53700.0
2013-10-10 15:10:00,109.44,109.77,109.41,109.66,45900.0,79.0792,79.3176,79.0575,79.2381,45900.0
2013-10-10 15:15:00,109.68,109.7,109.57,109.63,41800.0,79.2526,79.267,79.1731,79.2165,41800.0
2013-10-10 15:20:00,109.65,109.71,109.6,109.71,37400.0,79.2309,79.2743,79.1948,79.2743,37400.0
2013-10-10 15:25:00,109.69,109.79,109.63,109.71,37600.0,79.2598,79.3321,79.2165,79.2743,37600.0
2013-10-10 15:30:00,109.73,109.81,109.65,109.69,63700.0,79.2887,79.3465,79.2309,79.2598,63700.0
2013-10-10 15:35:00,109.66,109.72,109.58,109.68,61300.0,79.2381,79.2815,79.1803,79.2526,61300.0
2013-10-10 15:40:00,109.7,109.81,109.63,109.79,85700.0,79.267,79.3465,79.2165,79.3321,85700.0
2013-10-10 15:45:00,109.78,109.94,109.77,109.94,131100.0,79.3249,79.4405,79.3176,79.4405,131100.0
2013-10-10 15:50:00,109.92,109.98,109.87,109.92,140600.0,79.426,79.4694,79.3899,79.426,140600.0
2013-10-10 15:55:00,109.92,109.99,109.81,109.92,255800.0,79.426,79.4766,79.3465,79.426,255800.0
2013-10-11 09:30:00,110.0,110.84,109.66,110.77,129300.0,79.4838,80.0908,79.2381,80.0402,129300.0
2013-10-11 09:35:00,110.77,110.77,109.83,110.33,41500.0,80.0402,80.0402,79.361,79.7223,41500.0
2013-10-11 09:40:00,110.26,110.62,109.92,110.62,28400.0,79.6717,79.9318,79.426,79.9318,28400.0
2013-10-11 09:45:00,110.53,110.78,110.31,110.6,34000.0,79.8668,80.0474,79.7078,79.9174,34000.0
2013-10-11 09:50:00,110.75,111.22,110.72,111.15,56800.0,80.0258,80.3654,80.0041,80.3148,56800.0
2013-10-11 09:55:00,111.1,111.51,111.05,111.44,52400.0,80.2787,80.5749,80.2425,80.5243,52400.0
2013-10-11 10:00:00,111.39,111.46,111.25,111.43,42800.0,80.4882,80.5388,80.387,80.5171,42800.0
2013-10-11 10:05:00,111.45,111.5,111.27,111.35,52500.0,80.5316,80.5677,80.4015,80.4593,52500.0
2013-10-11 10:10:00,111.33,111.4,111.13,111.27,48500.0,80.4449,80.4954,80.3003,80.4015,48500.0
2013-10-11 10:15:00,111.25,111.5,111.13,111.29,46400.0,80.387,80.5677,80.3003,80.4159,46400.0
2013-10-11 10:20:00,111.29,111.3,111.09,111.12,29500.0,80.4159,80.4232,80.2714,80.2931,29500.0
2013-10-11 10:25:00,111.09,111.47,111.08,111.41,27700.0,80.2714,80.546,80.2642,80.5027,27700.0
2013-10-11 10:30:00,111.39,111.41,111.09,111.1,21400.0,80.4882,80.5027,80.2714,80.2787,21400.0
2013-10-11 10:35:00,111.08,111.22,110.78,110.78,30900.0,80.2642,80.3654,80.0474,80.0474,30900.0
2013-10-11 10:40:00,110.82,111.02,110.7,110.95,46600.0,80.0763,80.2209,79.9896,80.1703,46600.0
2013-10-11 10:45:00,110.93,111.06,110.77,110.77,35500.0,80.1558,80.2498,80.0402,80.0402,35500.0
2013-10-11 10:50:00,110.74,110.9,110.74,110.81,9200.0,80.0185,80.1341,80.0185,80.0691,9200.0
2013-10-11 10:55:00,110.82,110.93,110.75,110.83,26300.0,80.0763,80.1558,80.0258,80.0836,26300.0
2013-10-11 11:00:00,110.82,110.84,110.46,110.46,43700.0,80.0763,80.0908,79.8162,79.8162,43700.0
2013-10-11 11:05:00,110.49,110.59,110.44,110.44,52900.0,79.8379,79.9101,79.8018,79.8018,52900.0
2013-10-11 11:10:00,110.49,110.52,110.36,110.41,20700.0,79.8379,79.8596,79.7439,79.7801,20700.0
2013-10-11 11:15:00,110.37,110.47,110.17,110.2,21100.0,79.7512,79.8234,79.6067,79.6283,21100.0
2013-10-11 11:20:00,110.2,110.4,110.07,110.4,18700.0,79.6283,79.7729,79.5344,79.7729,18700.0
2013-10-11 11:25:00,110.39,110.51,110.2,110.2,14600.0,79.7656,79.8523,79.6283,79.6283,14600.0
2013-10-11 11:30:00,110.19,110.56,110.13,110.54,19100.0,79.6211,79.8885,79.5778,79.874,19100.0
2013-10-11 11:35:00,110.56,110.87,110.56,110.79,28700.0,79.8885,80.1125,79.8885,80.0547,28700.0
2013-10-11 11:40:00,110.79,110.91,110.71,110.81,16300.0,80.0547,80.1414,79.9969,80.0691,16300.0
2013-10-11 11:45:00,110.79,110.93,110.78,110.85,17800.0,80.0547,80.1558,80.0474,80.098,17800.0
2013-10-11 11:50:00,110.86,110.92,110.72,110.83,11700.0,80.1052,80.1486,80.0041,80.0836,11700.0
2013-10-11 11:55:00,110.84,110.99,110.84,110.97,20000.0,80.0908,80.1992,80.0908,80.1847,20000.0
2013-10-11 12:00:00,110.94,110.98,110.81,110.92,24800.0,80.163,80.1919,80.0691,80.1486,24800.0
2013-10-11 12:05:00,110.88,110.99,110.88,110.9,18500.0,80.1197,80.1992,80.1197,80.1341,18500.0
2013-10-11 12:10:00,110.91,110.99,110.87,110.98,9600.0,80.1414,80.1992,80.1125,80.1919,9600.0
2013-10-11 12:15:00,110.99,111.08,110.95,111.08,17500.0,80.1992,80.2642,80.1703,80.2642,17500.0
2013-10-11 12:20:00,111.1,111.22,111.01,111.02,18100.0,80.2787,80.3654,80.2136,80.2209,18100.0
2013-10-11 12:25:00,111.03,111.12,111.01,111.06,15800.0,80.2281,80.2931,80.2136,80.2498,15800.0
2013-10-11 12:30:00,111.06,111.15,111.02,111.03,9200.0,80.2498,80.3148,80.2209,80.2281,9200.0
2013-10-11 12:35:00,111.08,111.09,110.97,110.98,11200.0,80.2642,80.2714,80.1847,80.1919,11200.0
2013-10-11 12:40:00,111.0,111.15,111.0,111.03,13600.0,80.2064,80.3148,80.2064,80.2281,13600.0
2013-10-11 12:45:00,111.05,111.22,111.02,111.04,13600.0,80.2425,80.3654,80.2209,80.2353,13600.0
2013-10-11 12:50:00,111.09,111.15,111.01,111.01,13900.0,80.2714,80.3148,80.2136,80.2136,13900.0
2013-10-11 12:55:00,111.02,111.14,111.0,111.12,9200.0,80.2209,80.3076,80.2064,80.2931,9200.0
2013-10-11 13:00:00,111.1,111.11,110.98,111.05,9800.0,80.2787,80.2859,80.1919,80.2425,9800.0
2013-10-11 13:05:00,111.03,111.17,111.03,111.12,27500.0,80.2281,80.3292,80.2281,80.2931,27500.0
2013-10-11 13:10:00,111.11,111.13,111.04,111.11,15300.0,80.2859,80.3003,80.2353,80.2859,15300.0
2013-10-11 13:15:00,111.11,111.11,110.85,110.85,36400.0,80.2859,80.2859,80.098,80.098,36400.0
2013-10-11 13:20:00,110.85,110.92,110.83,110.89,14200.0,80.098,80.1486,80.0836,80.1269,14200.0
2013-10-11 13:25:00,110.91,110.93,110.81,110.89,9800.0,80.1414,80.1558,80.0691,80.1269,9800.0
2013-10-11 13:30:00,110.87,111.03,110.86,111.0,13000.0,80.1125,80.2281,80.1052,80.2064,13000.0
2013-10-11 13:35:00,111.04,111.1,110.98,111.01,14400.0,80.2353,80.2787,80.1919,80.2136,14400.0
2013-10-11 13:40:00,110.99,111.01,110.92,110.94,10200.0,80.1992,80.2136,80.1486,80.163,10200.0
2013-10-11 13:45:00,110.95,111.02,110.86,110.86,5100.0,80.1703,80.2209,80.1052,80.1052,5100.0
2013-10-11 13:50:00,110.86,110.88,110.77,110.86,9700.0,80.1052,80.1197,80.0402,80.1052,9700.0
2013-10-11 13:55:00,110.84,110.89,110.79,110.82,10700.0,80.0908,80.1269,80.0547,80.0763,10700.0
2013-10-11 14:00:00,110.83,110.92,110.79,110.9,15600.0,80.0836,80.1486,80.0547,80.1341,15600.0
2013-10-11 14:05:00,110.91,110.91,110.82,110.82,11900.0,80.1414,80.1414,80.0763,80.0763,11900.0
2013-10-11 14:10:00,110.83,110.84,110.75,110.75,18600.0,80.0836,80.0908,80.0258,80.0258,18600.0
2013-10-11 14:15:00,110.72,110.79,110.63,110.68,24500.0,80.0041,80.0547,79.939,79.9752,24500.0
2013-10-11 14:20:00,110.72,110.8,110.72,110.76,25100.0,80.0041,80.0619,80.0041,80.033,25100.0
2013-10-11 14:25:00,110.76,110.92,110.74,110.74,40700.0,80.033,80.1486,80.0185,80.0185,40700.0
2013-10-11 14:30:00,110.76,110.92,110.69,110.92,82700.0,80.033,80.1486,79.9824,80.1486,82700.0
2013-10-11 14:35:00,110.91,110.93,110.73,110.77,28300.0,80.1414,80.1558,80.0113,80.0402,28300.0
2013-10-11 14:40:00,110.76,110.78,110.7,110.78,13400.0,80.033,80.0474,79.9896,80.0474,13400.0
2013-10-11 14:45:00,110.79,110.91,110.75,110.78,28000.0,80.0547,80.1414,80.0258,80.0474,28000.0
2013-10-11 14:50:00,110.76,110.79,110.7,110.75,9000.0,80.033,80.0547,79.9896,80.0258,9000.0
2013-10-11 14:55:00,110.76,110.79,110.7,110.76,14500.0,80.033,80.0547,79.9896,80.033,14500.0
2013-10-11 15:00:00,110.76,110.8,110.7,110.74,22300.0,80.033,80.0619,79.9896,80.0185,22300.0
2013-10-11 15:05:00,110.76,110.8,110.69,110.76,17800.0,80.033,80.0619,79.9824,80.033,17800.0
2013-10-11 15:10:00,110.76,110.83,110.61,110.62,29900.0,80.033,80.0836,79.9246,79.9318,29900.0
2013-10-11 15:15:00,110.61,110.66,110.54,110.56,28800.0,79.9246,79.9607,79.874,79.8885,28800.0
2013-10-11 15:20:00,110.55,110.67,110.45,110.63,23100.0,79.8812,79.9679,79.809,79.939,23100.0
2013-10-11 15:25:00,110.63,110.72,110.63,110.72,23100.0,79.939,80.0041,79.939,80.0041,23100.0
2013-10-11 15:30:00,110.72,110.89,110.7,110.7,33900.0,80.0041,80.1269,79.9896,79.9896,33900.0
2013-10-11 15:35:00,110.7,110.76,110.55,110.58,31100.0,79.9896,80.033,79.8812,79.9029,31100.0
2013-10-11 15:40:00,110.57,110.68,110.53,110.59,33900.0,79.8957,79.9752,79.8668,79.9101,33900.0
2013-10-11 15:45:00,110.57,110.67,110.55,110.6,53800.0,79.8957,79.9679,79.8812,79.9174,53800.0
2013-10-11 15:50:00,110.61,110.79,110.61,110.74,74000.0,79.9246,80.0547,79.9246,80.0185,74000.0
2013-10-11 15:55:00,110.71,110.94,110.7,110.93,131200.0,79.9969,80.163,79.9896,80.1558,131200.0
2013-10-14 09:30:00,110.02,110.5,110.0,110.38,49400.0,79.4983,79.8451,79.4838,79.7584,49400.0
2013-10-14 09:35:00,110.38,110.56,110.31,110.38,34900.0,79.7584,79.8885,79.7078,79.7584,34900.0
2013-10-14 09:40:00,110.44,110.52,110.09,110.13,29800.0,79.8018,79.8596,79.5489,79.5778,29800.0
2013-10-14 09:45:00,110.15,110.16,109.71,109.94,39300.0,79.5922,79.5994,79.2743,79.4405,39300.0
2013-10-14 09:50:00,109.96,110.25,109.96,110.08,24700.0,79.4549,79.6645,79.4549,79.5416,24700.0
2013-10-14 09:55:00,110.07,110.13,109.9,110.03,21100.0,79.5344,79.5778,79.4116,79.5055,21100.0
2013-10-14 10:00:00,110.07,110.31,109.99,110.06,23700.0,79.5344,79.7078,79.4766,79.5272,23700.0
2013-10-14 10:05:00,110.06,110.12,109.68,109.77,48800.0,79.5272,79.5705,79.2526,79.3176,48800.0
2013-10-14 10:10:00,109.74,109.75,109.61,109.69,21600.0,79.296,79.3032,79.202,79.2598,21600.0
2013-10-14 10:15:00,109.73,109.91,109.62,109.67,24300.0,79.2887,79.4188,79.2092,79.2454,24300.0
2013-10-14 10:20:00,109.69,109.84,109.63,109.65,28600.0,79.2598,79.3682,79.2165,79.2309,28600.0
2013-10-14 10:25:00,109.69,109.77,109.59,109.72,13100.0,79.2598,79.3176,79.1876,79.2815,13100.0
2013-10-14 10:30:00,109.7,109.94,109.64,109.94,13300.0,79.267,79.4405,79.2237,79.4405,13300.0
2013-10-14 10:35:00,109.92,110.06,109.92,110.01,12000.0,79.426,79.5272,79.426,79.491,12000.0
2013-10-14 10:40:00,110.02,110.02,109.88,109.88,17100.0,79.4983,79.4983,79.3971,79.3971,17100.0
2013-10-14 10:45:00,109.88,110.05,109.84,109.91,38300.0,79.3971,79.52,79.3682,79.4188,38300.0
2013-10-14 10:50:00,109.9,109.95,109.7,109.74,16300.0,79.4116,79.4477,79.267,79.296,16300.0
2013-10-14 10:55:00,109.71,109.82,109.66,109.74,11100.0,79.2743,79.3538,79.2381,79.296,11100.0
2013-10-14 11:00:00,109.73,109.79,109.72,109.76,11900.0,79.2887,79.3321,79.2815,79.3104,11900.0
2013-10-14 11:05:00,109.76,109.89,109.76,109.84,11500.0,79.3104,79.4043,79.3104,79.3682,11500.0
2013-10-14 11:10:00,109.84,109.93,109.84,109.93,7700.0,79.3682,79.4332,79.3682,79.4332,7700.0
2013-10-14 11:15:00,109.93,109.95,109.82,109.89,9100.0,79.4332,79.4477,79.3538,79.4043,9100.0
2013-10-14 11:20:00,109.9,109.91,109.78,109.85,9800.0,79.4116,79.4188,79.3249,79.3754,9800.0
2013-10-14 11:25:00,109.83,109.89,109.77,109.89,13200.0,79.361,79.4043,79.3176,79.4043,13200.0
2013-10-14 11:30:00,109.89,110.01,109.83,109.9,26400.0,79.4043,79.491,79.361,79.4116,26400.0
2013-10-14 11:35:00,109.93,110.08,109.93,110.06,38100.0,79.4332,79.5416,79.4332,79.5272,38100.0
2013-10-14 11:40:00,110.08,110.1,109.96,109.96,32800.0,79.5416,79.5561,79.4549,79.4549,32800.0
2013-10-14 11:45:00,109.99,109.99,109.93,109.93,7500.0,79.4766,79.4766,79.4332,79.4332,7500.0
2013-10-14 11:50:00,109.93,110.04,109.93,109.99,32000.0,79.4332,79.5127,79.4332,79.4766,32000.0
2013-10-14 11:55:00,110.0,110.13,110.0,110.12,8400.0,79.4838,79.5778,79.4838,79.5705,8400.0
2013-10-14 12:00:00,110.11,110.11,109.95,109.95,16800.0,79.5633,79.5633,79.4477,79.4477,16800.0
2013-10-14 12:05:00,109.95,109.97,109.85,109.95,9700.0,79.4477,79.4621,79.3754,79.4477,9700.0
2013-10-14 12:10:00,109.95,110.01,109.94,109.96,30000.0,79.4477,79.491,79.4405,79.4549,30000.0
2013-10-14 12:15:00,109.96,110.04,109.95,109.95,18100.0,79.4549,79.5127,79.4477,79.4477,18100.0
2013-10-14 12:20:00,109.95,109.95,109.85,109.89,17800.0,79.4477,79.4477,79.3754,79.4043,17800.0
2013-10-14 12:25:00,109.87,110.0,109.87,109.94,20300.0,79.3899,79.4838,79.3899,79.4405,20300.0
2013-10-14 12:30:00,109.95,110.0,109.91,109.93,21400.0,79.4477,79.4838,79.4188,79.4332,21400.0
2013-10-14 12:35:00,109.93,110.0,109.92,109.92,13200.0,79.4332,79.4838,79.426,79.426,13200.0
2013-10-14 12:40:00,109.9,109.92,109.76,109.82,10700.0,79.4116,79.426,79.3104,79.3538,10700.0
2013-10-14 12:45:00,109.86,109.93,109.83,109.9,13500.0,79.3827,79.4332,79.361,79.4116,13500.0
2013-10-14 12:50:00,109.89,109.96,109.89,109.89,8400.0,79.4043,79.4549,79.4043,79.4043,8400.0
2013-10-14 12:55:00,109.9,109.95,109.82,109.84,22900.0,79.4116,79.4477,79.3538,79.3682,22900.0
2013-10-14 13:00:00,109.85,109.85,109.68,109.76,12400.0,79.3754,79.3754,79.2526,79.3104,12400.0
2013-10-14 13:05:00,109.76,109.85,109.73,109.81,9500.0,79.3104,79.3754,79.2887,79.3465,9500.0
2013-10-14 13:10:00,109.82,110.05,109.79,110.02,14500.0,79.3538,79.52,79.3321,79.4983,14500.0
2013-10-14 13:15:00,109.97,110.07,109.97,110.02,8500.0,79.4621,79.5344,79.4621,79.4983,8500.0
2013-10-14 13:20:00,110.0,110.04,109.96,110.0,9900.0,79.4838,79.5127,79.4549,79.4838,9900.0
2013-10-14 13:25:00,109.99,110.03,109.96,110.01,15900.0,79.4766,79.5055,79.4549,79.491,15900.0
2013-10-14 13:30:00,110.01,110.02,109.93,110.01,14800.0,79.491,79.4983,79.4332,79.491,14800.0
2013-10-14 13:35:00,109.99,110.04,109.98,110.0,9300.0,79.4766,79.5127,79.4694,79.4838,9300.0
2013-10-14 13:40:00,110.0,110.12,110.0,110.11,15800.0,79.4838,79.5705,79.4838,79.5633,15800.0
2013-10-14 13:45:00,110.11,110.17,110.04,110.1,17000.0,79.5633,79.6067,79.5127,79.5561,17000.0
2013-10-14 13:50:00,110.12,110.13,110.08,110.13,12000.0,79.5705,79.5778,79.5416,79.5778,12000.0
2013-10-14 13:55:00,110.12,110.18,110.07,110.15,17100.0,79.5705,79.6139,79.5344,79.5922,17100.0
2013-10-14 14:00:00,110.15,110.4,110.15,110.4,19000.0,79.5922,79.7729,79.5922,79.7729,19000.0
2013-10-14 14:05:00,110.41,110.55,110.39,110.49,18500.0,79.7801,79.8812,79.7656,79.8379,18500.0
2013-10-14 14:10:00,110.5,110.53,110.47,110.5,11200.0,79.8451,79.8668,79.8234,79.8451,11200.0
2013-10-14 14:15:00,110.51,110.63,110.45,110.61,21800.0,79.8523,79.939,79.809,79.9246,21800.0
2013-10-14 14:20:00,110.63,110.72,110.58,110.62,17200.0,79.939,80.0041,79.9029,79.9318,17200.0
2013-10-14 14:25:00,110.63,110.63,110.56,110.58,13400.0,79.939,79.939,79.8885,79.9029,13400.0
2013-10-14 14:30:00,110.59,110.64,110.57,110.63,24800.0,79.9101,79.9463,79.8957,79.939,24800.0
2013-10-14 14:35:00,110.64,110.67,110.62,110.66,13700.0,79.9463,79.9679,79.9318,79.9607,13700.0
2013-10-14 14:40:00,110.65,110.66,110.32,110.39,27500.0,79.9535,79.9607,79.715,79.7656,27500.0
2013-10-14 14:45:00,110.41,110.6,110.41,110.57,17500.0,79.7801,79.9174,79.7801,79.8957,17500.0
2013-10-14 14:50:00,110.57,110.57,110.44,110.54,16900.0,79.8957,79.8957,79.8018,79.874,16900.0
2013-10-14 14:55:00,110.56,110.68,110.49,110.63,21800.0,79.8885,79.9752,79.8379,79.939,21800.0
2013-10-14 15:00:00,110.61,110.76,110.56,110.76,24200.0,79.9246,80.033,79.8885,80.033,24200.0
2013-10-14 15:05:00,110.76,111.05,110.75,111.05,35000.0,80.033,80.2425,80.0258,80.2425,35000.0
2013-10-14 15:10:00,111.04,111.2,111.01,111.16,25200.0,80.2353,80.3509,80.2136,80.322,25200.0
2013-10-14 15:15:00,111.19,111.35,111.18,111.26,30800.0,80.3437,80.4593,80.3365,80.3943,30800.0
2013-10-14 15:20:00,111.25,111.28,111.19,111.21,23700.0,80.387,80.4087,80.3437,80.3581,23700.0
2013-10-14 15:25:00,111.23,111.25,111.11,111.2,28200.0,80.3726,80.387,80.2859,80.3509,28200.0
2013-10-14 15:30:00,111.21,111.3,111.14,111.14,23000.0,80.3581,80.4232,80.3076,80.3076,23000.0
2013-10-14 15:35:00,111.12,111.16,110.97,111.06,35300.0,80.2931,80.322,80.1847,80.2498,35300.0
2013-10-14 15:40:00,111.08,111.41,111.07,111.36,63000.0,80.2642,80.5027,80.257,80.4665,63000.0
2013-10-14 15:45:00,111.35,111.35,111.05,111.11,55600.0,80.4593,80.4593,80.2425,80.2859,55600.0
2013-10-14 15:50:00,111.1,111.22,111.02,111.21,102000.0,80.2787,80.3654,80.2209,80.3581,102000.0
2013-10-14 15:55:00,111.21,111.69,111.15,111.61,288700.0,80.3581,80.705,80.3148,80.6472,288700.0
2013-10-15 09:30:00,111.62,111.62,110.94,111.22,54600.0,80.6544,80.6544,80.163,80.3654,54600.0
2013-10-15 09:35:00,111.14,111.65,111.14,111.42,18100.0,80.3076,80.6761,80.3076,80.5099,18100.0
2013-10-15 09:40:00,111.45,111.59,111.25,111.3,20500.0,80.5316,80.6327,80.387,80.4232,20500.0
2013-10-15 09:45:00,111.27,111.54,111.24,111.44,17800.0,80.4015,80.5966,80.3798,80.5243,17800.0
2013-10-15 09:50:00,111.48,111.67,111.43,111.58,26900.0,80.5532,80.6905,80.5171,80.6255,26900.0
2013-10-15 09:55:00,111.63,111.87,111.57,111.74,33300.0,80.6616,80.835,80.6183,80.7411,33300.0
2013-10-15 10:00:00,111.8,111.83,111.53,111.53,19300.0,80.7845,80.8061,80.5894,80.5894,19300.0
2013-10-15 10:05:00,111.51,111.75,111.51,111.66,17600.0,80.5749,80.7483,80.5749,80.6833,17600.0
2013-10-15 10:10:00,111.7,111.75,111.42,111.45,15500.0,80.7122,80.7483,80.5099,80.5316,15500.0
2013-10-15 10:15:00,111.44,111.59,111.33,111.33,21700.0,80.5243,80.6327,80.4449,80.4449,21700.0
2013-10-15 10:20:00,111.37,111.58,111.35,111.53,17100.0,80.4738,80.6255,80.4593,80.5894,17100.0
2013-10-15 10:25:00,111.53,111.59,111.36,111.39,43300.0,80.5894,80.6327,80.4665,80.4882,43300.0
2013-10-15 10:30:00,111.39,111.49,111.25,111.28,15900.0,80.4882,80.5605,80.387,80.4087,15900.0
2013-10-15 10:35:00,111.32,111.43,111.32,111.4,14100.0,80.4376,80.5171,80.4376,80.4954,14100.0
2013-10-15 10:40:00,111.4,111.54,111.18,111.28,16300.0,80.4954,80.5966,80.3365,80.4087,16300.0
2013-10-15 10:45:00,111.35,111.35,111.2,111.28,7900.0,80.4593,80.4593,80.3509,80.4087,7900.0
2013-10-15 10:50:00,111.28,111.28,111.05,111.1,10100.0,80.4087,80.4087,80.2425,80.2787,10100.0
2013-10-15 10:55:00,111.08,111.09,110.94,111.03,26000.0,80.2642,80.2714,80.163,80.2281,26000.0
2013-10-15 11:00:00,110.97,111.25,110.89,111.17,21200.0,80.1847,80.387,80.1269,80.3292,21200.0
2013-10-15 11:05:00,111.14,111.19,110.96,111.0,14600.0,80.3076,80.3437,80.1775,80.2064,14600.0
2013-10-15 11:10:00,110.95,111.64,110.91,111.6,48300.0,80.1703,80.6689,80.1414,80.6399,48300.0
2013-10-15 11:15:00,111.59,111.67,111.49,111.55,10600.0,80.6327,80.6905,80.5605,80.6038,10600.0
2013-10-15 11:20:00,111.51,111.77,111.51,111.68,32700.0,80.5749,80.7628,80.5749,80.6978,32700.0
2013-10-15 11:25:00,111.68,111.76,111.55,111.59,16400.0,80.6978,80.7556,80.6038,80.6327,16400.0
2013-10-15 11:30:00,111.61,111.62,111.39,111.39,27900.0,80.6472,80.6544,80.4882,80.4882,27900.0
2013-10-15 11:35:00,111.41,111.45,111.23,111.35,12700.0,80.5027,80.5316,80.3726,80.4593,12700.0
2013-10-15 11:40:00,111.3,111.38,111.27,111.32,6500.0,80.4232,80.481,80.4015,80.4376,6500.0
2013-10-15 11:45:00,111.34,111.36,111.19,111.23,14200.0,80.4521,80.4665,80.3437,80.3726,14200.0
2013-10-15 11:50:00,111.25,111.55,111.25,111.51,19500.0,80.387,80.6038,80.387,80.5749,19500.0
2013-10-15 11:55:00,111.49,111.58,111.4,111.4,11100.0,80.5605,80.6255,80.4954,80.4954,11100.0
2013-10-15 12:00:00,111.38,111.4,111.28,111.39,6200.0,80.481,80.4954,80.4087,80.4882,6200.0
2013-10-15 12:05:00,111.41,111.47,111.27,111.44,15400.0,80.5027,80.546,80.4015,80.5243,15400.0
2013-10-15 12:10:00,111.47,111.5,111.31,111.31,26300.0,80.546,80.5677,80.4304,80.4304,26300.0
2013-10-15 12:15:00,111.3,111.3,111.14,111.3,14700.0,80.4232,80.4232,80.3076,80.4232,14700.0
2013-10-15 12:20:00,111.32,111.55,111.31,111.54,11200.0,80.4376,80.6038,80.4304,80.5966,11200.0
2013-10-15 12:25:00,111.55,111.58,111.48,111.48,5100.0,80.6038,80.6255,80.5532,80.5532,5100.0
2013-10-15 12:30:00,111.48,111.6,111.29,111.6,14600.0,80.5532,80.6399,80.4159,80.6399,14600.0
2013-10-15 12:35:00,111.62,111.63,111.43,111.45,6600.0,80.6544,80.6616,80.5171,80.5316,6600.0
2013-10-15 12:40:00,111.47,111.61,111.42,111.61,8100.0,80.546,80.6472,80.5099,80.6472,8100.0
2013-10-15 12:45:00,111.57,111.61,111.38,111.41,12900.0,80.6183,80.6472,80.481,80.5027,12900.0
2013-10-15 12:50:00,111.36,111.41,111.33,111.35,4900.0,80.4665,80.5027,80.4449,80.4593,4900.0
2013-10-15 12:55:00,111.34,111.41,111.17,111.41,13900.0,80.4521,80.5027,80.3292,80.5027,13900.0
2013-10-15 13:00:00,111.39,111.49,111.36,111.39,24800.0,80.4882,80.5605,80.4665,80.4882,24800.0
2013-10-15 13:05:00,111.39,111.46,111.34,111.42,16600.0,80.4882,80.5388,80.4521,80.5099,16600.0
2013-10-15 13:10:00,111.39,111.65,111.29,111.64,13600.0,80.4882,80.6761,80.4159,80.6689,13600.0
2013-10-15 13:15:00,111.64,111.66,111.53,111.57,7500.0,80.6689,80.6833,80.5894,80.6183,7500.0
2013-10-15 13:20:00,111.55,111.55,111.46,111.48,7300.0,80.6038,80.6038,80.5388,80.5532,7300.0
2013-10-15 13:25:00,111.48,111.56,111.44,111.44,12900.0,80.5532,80.611,80.5243,80.5243,12900.0
2013-10-15 13:30:00,111.4,111.59,111.34,111.56,17600.0,80.4954,80.6327,80.4521,80.611,17600.0
2013-10-15 13:35:00,111.53,111.55,111.39,111.48,9300.0,80.5894,80.6038,80.4882,80.5532,9300.0
2013-10-15 13:40:00,111.46,111.67,111.46,111.67,14700.0,80.5388,80.6905,80.5388,80.6905,14700.0
2013-10-15 13:45:00,111.67,111.9,111.65,111.88,16400.0,80.6905,80.8567,80.6761,80.8423,16400.0
2013-10-15 13:50:00,111.88,111.98,111.86,111.86,17000.0,80.8423,80.9145,80.8278,80.8278,17000.0
2013-10-15 13:55:00,111.86,112.0,111.85,111.91,11300.0,80.8278,80.929,80.8206,80.8639,11300.0
2013-10-15 14:00:00,111.93,112.12,111.91,111.92,15100.0,80.8784,81.0157,80.8639,80.8712,15100.0
2013-10-15 14:05:00,111.92,111.95,111.78,111.78,17900.0,80.8712,80.8929,80.77,80.77,17900.0
2013-10-15 14:10:00,111.78,111.78,111.65,111.65,8700.0,80.77,80.77,80.6761,80.6761,8700.0
2013-10-15 14:15:00,111.65,111.74,111.61,111.72,11100.0,80.6761,80.7411,80.6472,80.7267,11100.0
2013-10-15 14:20:00,111.73,111.77,111.58,111.59,34100.0,80.7339,80.7628,80.6255,80.6327,34100.0
2013-10-15 14:25:00,111.57,111.73,111.48,111.48,35600.0,80.6183,80.7339,80.5532,80.5532,35600.0
2013-10-15 14:30:00,111.48,111.48,111.34,111.45,24700.0,80.5532,80.5532,80.4521,80.5316,24700.0
2013-10-15 14:35:00,111.43,111.43,111.12,111.32,29500.0,80.5171,80.5171,80.2931,80.4376,29500.0
2013-10-15 14:40:00,111.32,111.5,111.21,111.42,23600.0,80.4376,80.5677,80.3581,80.5099,23600.0
2013-10-15 14:45:00,111.42,111.42,111.08,111.32,26500.0,80.5099,80.5099,80.2642,80.4376,26500.0
2013-10-15 14:50:00,111.27,111.63,111.25,111.52,20100.0,80.4015,80.6616,80.387,80.5821,20100.0
2013-10-15 14:55:00,111.47,111.58,111.4,111.45,7400.0,80.546,80.6255,80.4954,80.5316,7400.0
2013-10-15 15:00:00,111.5,111.71,111.44,111.53,22200.0,80.5677,80.7194,80.5243,80.5894,22200.0
2013-10-15 15:05:00,111.5,111.77,111.38,111.77,25900.0,80.5677,80.7628,80.481,80.7628,25900.0
2013-10-15 15:10:00,111.77,111.91,111.74,111.8,33700.0,80.7628,80.8639,80.7411,80.7845,33700.0
2013-10-15 15:15:00,111.8,111.83,111.67,111.83,20300.0,80.7845,80.8061,80.6905,80.8061,20300.0
2013-10-15 15:20:00,111.82,111.82,111.64,111.76,25300.0,80.7989,80.7989,80.6689,80.7556,25300.0
2013-10-15 15:25:00,111.76,111.81,111.65,111.76,27300.0,80.7556,80.7917,80.6761,80.7556,27300.0
2013-10-15 15:30:00,111.75,111.76,111.52,111.52,35800.0,80.7483,80.7556,80.5821,80.5821,35800.0
2013-10-15 15:35:00,111.51,111.65,111.47,111.59,46800.0,80.5749,80.6761,80.546,80.6327,46800.0
2013-10-15 15:40:00,111.58,111.61,111.32,111.42,37700.0,80.6255,80.6472,80.4376,80.5099,37700.0
2013-10-15 15:45:00,111.41,111.55,111.37,111.51,38500.0,80.5027,80.6038,80.4738,80.5749,38500.0
2013-10-15 15:50:00,111.51,111.54,111.46,111.53,87300.0,80.5749,80.5966,80.5388,80.5894,87300.0
2013-10-15 15:55:00,111.53,111.59,111.43,111.43,167800.0,80.5894,80.6327,80.5171,80.5171,167800.0
2013-10-16 09:30:00,112.42,112.79,112.35,112.75,62400.0,81.2325,81.4998,81.1819,81.4709,62400.0
2013-10-16 09:35:00,112.75,113.12,112.65,112.92,52300.0,81.4709,81.7383,81.3987,81.5938,52300.0
2013-10-16 09:40:00,112.98,112.99,112.43,112.43,50300.0,81.6371,81.6443,81.2397,81.2397,50300.0
2013-10-16 09:45:00,112.52,112.73,112.4,112.66,33800.0,81.3047,81.4565,81.218,81.4059,33800.0
2013-10-16 09:50:00,112.65,113.01,112.6,112.93,31400.0,81.3987,81.6588,81.3625,81.601,31400.0
2013-10-16 09:55:00,112.95,113.46,112.92,113.46,47800.0,81.6154,81.9839,81.5938,81.9839,47800.0
2013-10-16 10:00:00,113.45,113.7,113.25,113.59,42900.0,81.9767,82.1574,81.8322,82.0779,42900.0
2013-10-16 10:05:00,113.6,113.82,113.34,113.43,45300.0,82.0851,82.2441,81.8972,81.9623,45300.0
2013-10-16 10:10:00,113.44,113.56,113.26,113.46,31500.0,81.9695,82.0562,81.8394,81.9839,31500.0
2013-10-16 10:15:00,113.5,113.89,113.41,113.89,33300.0,82.0129,82.2947,81.9478,82.2947,33300.0
2013-10-16 10:20:00,113.89,114.18,113.78,113.87,33700.0,82.2947,82.5042,82.2152,82.2802,33700.0
2013-10-16 10:25:00,113.83,114.0,113.76,113.76,24600.0,82.2513,82.3741,82.2007,82.2007,24600.0
2013-10-16 10:30:00,113.75,113.95,113.65,113.66,25900.0,82.1935,82.338,82.1212,82.1285,25900.0
2013-10-16 10:35:00,113.66,113.66,113.45,113.45,22000.0,82.1285,82.1285,81.9767,81.9767,22000.0
2013-10-16 10:40:00,113.48,113.5,113.37,113.5,30200.0,81.9984,82.0129,81.9189,82.0129,30200.0
2013-10-16 10:45:00,113.49,113.81,113.42,113.81,26500.0,82.0056,82.2369,81.955,82.2369,26500.0
2013-10-16 10:50:00,113.75,113.91,113.59,113.91,29500.0,82.1935,82.3091,82.0779,82.3091,29500.0
2013-10-16 10:55:00,113.89,114.05,113.87,114.01,84800.0,82.2947,82.4103,82.2802,82.3814,84800.0
2013-10-16 11:00:00,114.04,114.27,114.0,114.27,47400.0,82.403,82.5692,82.3741,82.5692,47400.0
2013-10-16 11:05:00,114.27,114.55,114.2,114.35,45200.0,82.5692,82.7716,82.5187,82.627,45200.0
2013-10-16 11:10:00,114.35,114.51,114.27,114.5,51400.0,82.627,82.7427,82.5692,82.7354,51400.0
2013-10-16 11:15:00,114.45,114.6,114.4,114.42,74000.0,82.6993,82.8077,82.6632,82.6776,74000.0
2013-10-16 11:20:00,114.4,114.7,114.1,114.59,259800.0,82.6632,82.8799,82.4464,82.8005,259800.0
2013-10-16 11:25:00,114.59,114.85,114.39,114.6,79500.0,82.8005,82.9883,82.6559,82.8077,79500.0
2013-10-16 11:30:00,114.6,114.64,114.49,114.55,54800.0,82.8077,82.8366,82.7282,82.7716,54800.0
2013-10-16 11:35:00,114.55,114.75,114.51,114.66,35700.0,82.7716,82.9161,82.7427,82.851,35700.0
2013-10-16 11:40:00,114.66,114.66,114.43,114.56,36200.0,82.851,82.851,82.6849,82.7788,36200.0
2013-10-16 11:45:00,114.52,114.6,114.46,114.51,14900.0,82.7499,82.8077,82.7065,82.7427,14900.0
2013-10-16 11:50:00,114.5,114.54,114.43,114.47,20900.0,82.7354,82.7643,82.6849,82.7138,20900.0
2013-10-16 11:55:00,114.46,114.47,114.26,114.33,31500.0,82.7065,82.7138,82.562,82.6126,31500.0
2013-10-16 12:00:00,114.37,114.39,114.21,114.21,26500.0,82.6415,82.6559,82.5259,82.5259,26500.0
2013-10-16 12:05:00,114.21,114.23,113.82,113.82,69000.0,82.5259,82.5403,82.2441,82.2441,69000.0
2013-10-16 12:10:00,113.83,113.98,113.62,113.69,43900.0,82.2513,82.3597,82.0996,82.1501,43900.0
2013-10-16 12:15:00,113.69,114.0,113.67,113.92,30800.0,82.1501,82.3741,82.1357,82.3163,30800.0
2013-10-16 12:20:00,113.9,113.9,113.71,113.75,39500.0,82.3019,82.3019,82.1646,82.1935,39500.0
2013-10-16 12:25:00,113.72,114.04,113.72,113.94,24800.0,82.1718,82.403,82.1718,82.3308,24800.0
2013-10-16 12:30:00,113.91,113.92,113.69,113.85,14200.0,82.3091,82.3163,82.1501,82.2658,14200.0
2013-10-16 12:35:00,113.84,113.84,113.71,113.8,12100.0,82.2585,82.2585,82.1646,82.2296,12100.0
2013-10-16 12:40:00,113.82,113.85,113.66,113.68,10800.0,82.2441,82.2658,82.1285,82.1429,10800.0
2013-10-16 12:45:00,113.7,113.72,113.64,113.7,13600.0,82.1574,82.1718,82.114,82.1574,13600.0
2013-10-16 12:50:00,113.7,113.74,113.57,113.7,9800.0,82.1574,82.1863,82.0634,82.1574,9800.0
2013-10-16 12:55:00,113.67,113.71,113.56,113.68,8900.0,82.1357,82.1646,82.0562,82.1429,8900.0
2013-10-16 13:00:00,113.68,113.76,113.59,113.6,17300.0,82.1429,82.2007,82.0779,82.0851,17300.0
2013-10-16 13:05:00,113.61,113.71,113.6,113.69,8400.0,82.0923,82.1646,82.0851,82.1501,8400.0
2013-10-16 13:10:00,113.68,113.72,113.63,113.7,11500.0,82.1429,82.1718,82.1068,82.1574,11500.0
2013-10-16 13:15:00,113.7,113.77,113.69,113.72,6300.0,82.1574,82.2079,82.1501,82.1718,6300.0
2013-10-16 13:20:00,113.72,113.73,113.59,113.63,9300.0,82.1718,82.179,82.0779,82.1068,9300.0
2013-10-16 13:25:00,113.65,113.89,113.64,113.89,15100.0,82.1212,82.2947,82.114,82.2947,15100.0
2013-10-16 13:30:00,113.87,113.91,113.7,113.7,32200.0,82.2802,82.3091,82.1574,82.1574,32200.0
2013-10-16 13:35:00,113.71,113.71,113.64,113.66,15400.0,82.1646,82.1646,82.114,82.1285,15400.0
2013-10-16 13:40:00,113.66,113.69,113.59,113.65,22700.0,82.1285,82.1501,82.0779,82.1212,22700.0
2013-10-16 13:45:00,113.67,113.71,113.62,113.67,14200.0,82.1357,82.1646,82.0996,82.1357,14200.0
2013-10-16 13:50:00,113.69,113.7,113.64,113.65,10500.0,82.1501,82.1574,82.114,82.1212,10500.0
2013-10-16 13:55:00,113.65,113.66,113.61,113.62,12400.0,82.1212,82.1285,82.0923,82.0996,12400.0
2013-10-16 14:00:00,113.62,113.66,113.57,113.6,20600.0,82.0996,82.1285,82.0634,82.0851,20600.0
2013-10-16 14:05:00,113.61,113.7,113.53,113.65,24100.0,82.0923,82.1574,82.0345,82.1212,24100.0
2013-10-16 14:10:00,113.69,113.77,113.65,113.77,22500.0,82.1501,82.2079,82.1212,82.2079,22500.0
2013-10-16 14:15:00,113.77,113.81,113.69,113.76,18700.0,82.2079,82.2369,82.1501,82.2007,18700.0
2013-10-16 14:20:00,113.76,113.91,113.7,113.9,21400.0,82.2007,82.3091,82.1574,82.3019,21400.0
2013-10-16 14:25:00,113.91,113.91,113.72,113.8,18800.0,82.3091,82.3091,82.1718,82.2296,18800.0
2013-10-16 14:30:00,113.78,113.84,113.73,113.82,17300.0,82.2152,82.2585,82.179,82.2441,17300.0
2013-10-16 14:35:00,113.82,113.87,113.73,113.76,21300.0,82.2441,82.2802,82.179,82.2007,21300.0
2013-10-16 14:40:00,113.76,113.76,113.57,113.57,25100.0,82.2007,82.2007,82.0634,82.0634,25100.0
2013-10-16 14:45:00,113.56,113.8,113.55,113.77,20700.0,82.0562,82.2296,82.049,82.2079,20700.0
2013-10-16 14:50:00,113.78,113.84,113.61,113.62,16600.0,82.2152,82.2585,82.0923,82.0996,16600.0
2013-10-16 14:55:00,113.61,113.63,113.56,113.61,32200.0,82.0923,82.1068,82.0562,82.0923,32200.0
2013-10-16 15:00:00,113.63,113.63,113.48,113.57,26300.0,82.1068,82.1068,81.9984,82.0634,26300.0
2013-10-16 15:05:00,113.57,113.8,113.57,113.8,22900.0,82.0634,82.2296,82.0634,82.2296,22900.0
2013-10-16 15:10:00,113.79,113.79,113.63,113.71,31800.0,82.2224,82.2224,82.1068,82.1646,31800.0
2013-10-16 15:15:00,113.7,113.8,113.7,113.78,30400.0,82.1574,82.2296,82.1574,82.2152,30400.0
2013-10-16 15:20:00,113.81,114.24,113.8,114.24,35900.0,82.2369,82.5476,82.2296,82.5476,35900.0
2013-10-16 15:25:00,114.22,114.25,114.0,114.0,34100.0,82.5331,82.5548,82.3741,82.3741,34100.0
2013-10-16 15:30:00,114.01,114.11,113.97,114.06,21700.0,82.3814,82.4536,82.3525,82.4175,21700.0
2013-10-16 15:35:00,114.06,114.38,114.06,114.36,84400.0,82.4175,82.6487,82.4175,82.6343,84400.0
2013-10-16 15:40:00,114.36,114.46,114.2,114.41,144900.0,82.6343,82.7065,82.5187,82.6704,144900.0
2013-10-16 15:45:00,114.4,114.54,114.18,114.29,166300.0,82.6632,82.7643,82.5042,82.5837,166300.0
2013-10-16 15:50:00,114.28,114.48,114.22,114.37,114100.0,82.5765,82.721,82.5331,82.6415,114100.0
2013-10-16 15:55:00,114.36,114.36,114.15,114.27,224300.0,82.6343,82.6343,82.4825,82.5692,224300.0
2013-10-17 09:30:00,113.67,114.24,113.64,114.09,64300.0,82.1357,82.5476,82.114,82.4392,64300.0
2013-10-17 09:35:00,114.12,114.56,114.09,114.41,28900.0,82.4609,82.7788,82.4392,82.6704,28900.0
2013-10-17 09:40:00,114.47,114.66,114.24,114.25,33300.0,82.7138,82.851,82.5476,82.5548,33300.0
2013-10-17 09:45:00,114.2,114.58,114.15,114.27,25500.0,82.5187,82.7932,82.4825,82.5692,25500.0
2013-10-17 09:50:00,114.27,114.35,114.0,114.1,27400.0,82.5692,82.627,82.3741,82.4464,27400.0
2013-10-17 09:55:00,114.12,114.12,113.95,113.95,19900.0,82.4609,82.4609,82.338,82.338,19900.0
2013-10-17 10:00:00,114.0,114.25,113.94,114.19,29000.0,82.3741,82.5548,82.3308,82.5114,29000.0
2013-10-17 10:05:00,114.25,114.45,114.23,114.4,32000.0,82.5548,82.6993,82.5403,82.6632,32000.0
2013-10-17 10:10:00,114.39,114.39,114.18,114.23,14500.0,82.6559,82.6559,82.5042,82.5403,14500.0
2013-10-17 10:15:00,114.22,114.65,114.19,114.64,28100.0,82.5331,82.8438,82.5114,82.8366,28100.0
2013-10-17 10:20:00,114.62,114.62,114.43,114.47,25900.0,82.8221,82.8221,82.6849,82.7138,25900.0
2013-10-17 10:25:00,114.48,114.71,114.45,114.6,43400.0,82.721,82.8872,82.6993,82.8077,43400.0
2013-10-17 10:30:00,114.61,114.75,114.59,114.64,14500.0,82.8149,82.9161,82.8005,82.8366,14500.0
2013-10-17 10:35:00,114.62,114.63,114.46,114.57,10600.0,82.8221,82.8294,82.7065,82.786,10600.0
2013-10-17 10:40:00,114.58,114.81,114.58,114.74,14900.0,82.7932,82.9594,82.7932,82.9089,14900.0
2013-10-17 10:45:00,114.72,114.75,114.5,114.57,11900.0,82.8944,82.9161,82.7354,82.786,11900.0
2013-10-17 10:50:00,114.59,114.7,114.51,114.64,10700.0,82.8005,82.8799,82.7427,82.8366,10700.0
2013-10-17 10:55:00,114.6,114.71,114.52,114.69,34700.0,82.8077,82.8872,82.7499,82.8727,34700.0
2013-10-17 11:00:00,114.69,114.86,114.63,114.86,24400.0,82.8727,82.9956,82.8294,82.9956,24400.0
2013-10-17 11:05:00,114.82,114.85,114.75,114.81,10600.0,82.9667,82.9883,82.9161,82.9594,10600.0
2013-10-17 11:10:00,114.85,114.89,114.82,114.89,8200.0,82.9883,83.0172,82.9667,83.0172,8200.0
2013-10-17 11:15:00,114.87,114.99,114.84,114.97,15900.0,83.0028,83.0895,82.9811,83.075,15900.0
2013-10-17 11:20:00,114.94,115.09,114.94,115.01,24500.0,83.0534,83.1618,83.0534,83.1039,24500.0
2013-10-17 11:25:00,114.97,115.09,114.97,115.0,13700.0,83.075,83.1618,83.075,83.0967,13700.0
2013-10-17 11:30:00,115.0,115.12,114.97,115.12,10800.0,83.0967,83.1834,83.075,83.1834,10800.0
2013-10-17 11:35:00,115.13,115.17,115.03,115.04,17500.0,83.1907,83.2196,83.1184,83.1256,17500.0
2013-10-17 11:40:00,115.04,115.17,115.04,115.1,16800.0,83.1256,83.2196,83.1256,83.169,16800.0
2013-10-17 11:45:00,115.1,115.14,115.04,115.14,16000.0,83.169,83.1979,83.1256,83.1979,16000.0
2013-10-17 11:50:00,115.12,115.19,115.08,115.09,15800.0,83.1834,83.234,83.1545,83.1618,15800.0
2013-10-17 11:55:00,115.11,115.16,115.02,115.04,14400.0,83.1762,83.2123,83.1112,83.1256,14400.0
2013-10-17 12:00:00,115.04,115.13,115.0,115.02,10000.0,83.1256,83.1907,83.0967,83.1112,10000.0
2013-10-17 12:05:00,115.0,115.11,114.95,115.05,38500.0,83.0967,83.1762,83.0606,83.1329,38500.0
2013-10-17 12:10:00,115.09,115.13,115.02,115.06,11900.0,83.1618,83.1907,83.1112,83.1401,11900.0
2013-10-17 12:15:00,115.08,115.2,115.06,115.15,30200.0,83.1545,83.2412,83.1401,83.2051,30200.0
2013-10-17 12:20:00,115.14,115.29,115.11,115.23,23100.0,83.1979,83.3063,83.1762,83.2629,23100.0
2013-10-17 12:25:00,115.27,115.41,115.23,115.36,10800.0,83.2918,83.393,83.2629,83.3569,10800.0
2013-10-17 12:30:00,115.35,115.42,115.32,115.34,11200.0,83.3496,83.4002,83.3279,83.3424,11200.0
2013-10-17 12:35:00,115.36,115.48,115.29,115.36,31600.0,83.3569,83.4436,83.3063,83.3569,31600.0
2013-10-17 12:40:00,115.35,115.46,115.33,115.46,15200.0,83.3496,83.4291,83.3352,83.4291,15200.0
2013-10-17 12:45:00,115.46,115.49,115.33,115.39,17000.0,83.4291,83.4508,83.3352,83.3785,17000.0
2013-10-17 12:50:00,115.43,115.58,115.4,115.56,24100.0,83.4074,83.5158,83.3858,83.5014,24100.0
2013-10-17 12:55:00,115.56,115.56,115.33,115.39,43000.0,83.5014,83.5014,83.3352,83.3785,43000.0
2013-10-17 13:00:00,115.39,115.44,115.27,115.3,34700.0,83.3785,83.4147,83.2918,83.3135,34700.0
2013-10-17 13:05:00,115.27,115.37,115.23,115.32,30000.0,83.2918,83.3641,83.2629,83.3279,30000.0
2013-10-17 13:10:00,115.37,115.38,115.2,115.2,18500.0,83.3641,83.3713,83.2412,83.2412,18500.0
2013-10-17 13:15:00,115.21,115.23,114.98,114.98,12100.0,83.2485,83.2629,83.0823,83.0823,12100.0
2013-10-17 13:20:00,114.98,115.01,114.8,114.86,47800.0,83.0823,83.1039,82.9522,82.9956,47800.0
2013-10-17 13:25:00,114.86,114.87,114.75,114.81,30400.0,82.9956,83.0028,82.9161,82.9594,30400.0
2013-10-17 13:30:00,114.79,114.8,114.69,114.72,23300.0,82.945,82.9522,82.8727,82.8944,23300.0
2013-10-17 13:35:00,114.72,114.83,114.7,114.8,20100.0,82.8944,82.9739,82.8799,82.9522,20100.0
2013-10-17 13:40:00,114.83,114.95,114.83,114.95,17100.0,82.9739,83.0606,82.9739,83.0606,17100.0
2013-10-17 13:45:00,114.91,114.94,114.83,114.88,7800.0,83.0317,83.0534,82.9739,83.01,7800.0
2013-10-17 13:50:00,114.9,114.96,114.89,114.92,21200.0,83.0245,83.0678,83.0172,83.0389,21200.0
2013-10-17 13:55:00,114.92,114.93,114.86,114.88,10500.0,83.0389,83.0461,82.9956,83.01,10500.0
2013-10-17 14:00:00,114.86,114.89,114.78,114.86,19600.0,82.9956,83.0172,82.9378,82.9956,19600.0
2013-10-17 14:05:00,114.87,115.02,114.87,115.0,3800.0,83.0028,83.1112,83.0028,83.0967,3800.0
2013-10-17 14:10:00,115.03,115.1,115.01,115.01,18000.0,83.1184,83.169,83.1039,83.1039,18000.0
2013-10-17 14:15:00,114.99,115.17,114.97,115.16,16500.0,83.0895,83.2196,83.075,83.2123,16500.0
2013-10-17 14:20:00,115.17,115.26,115.16,115.21,27200.0,83.2196,83.2846,83.2123,83.2485,27200.0
2013-10-17 14:25:00,115.24,115.24,115.09,115.11,27800.0,83.2701,83.2701,83.1618,83.1762,27800.0
2013-10-17 14:30:00,115.12,115.2,115.12,115.17,20300.0,83.1834,83.2412,83.1834,83.2196,20300.0
2013-10-17 14:35:00,115.15,115.23,115.13,115.19,28800.0,83.2051,83.2629,83.1907,83.234,28800.0
2013-10-17 14:40:00,115.2,115.31,115.16,115.3,41900.0,83.2412,83.3207,83.2123,83.3135,41900.0
2013-10-17 14:45:00,115.3,115.32,115.18,115.25,33600.0,83.3135,83.3279,83.2268,83.2774,33600.0
2013-10-17 14:50:00,115.27,115.29,115.2,115.23,21900.0,83.2918,83.3063,83.2412,83.2629,21900.0
2013-10-17 14:55:00,115.21,115.29,115.19,115.21,17500.0,83.2485,83.3063,83.234,83.2485,17500.0
2013-10-17 15:00:00,115.23,115.23,115.13,115.21,24000.0,83.2629,83.2629,83.1907,83.2485,24000.0
2013-10-17 15:05:00,115.23,115.31,115.19,115.2,32000.0,83.2629,83.3207,83.234,83.2412,32000.0
2013-10-17 15:10:00,115.18,115.35,115.14,115.34,29800.0,83.2268,83.3496,83.1979,83.3424,29800.0
2013-10-17 15:15:00,115.36,115.41,115.27,115.31,26400.0,83.3569,83.393,83.2918,83.3207,26400.0
2013-10-17 15:20:00,115.32,115.39,115.25,115.39,35900.0,83.3279,83.3785,83.2774,83.3785,35900.0
2013-10-17 15:25:00,115.4,115.47,115.38,115.41,24200.0,83.3858,83.4363,83.3713,83.393,24200.0
2013-10-17 15:30:00,115.44,115.49,115.36,115.47,41100.0,83.4147,83.4508,83.3569,83.4363,41100.0
2013-10-17 15:35:00,115.47,115.71,115.46,115.7,66100.0,83.4363,83.6098,83.4291,83.6025,66100.0
2013-10-17 15:40:00,115.7,115.83,115.66,115.83,84300.0,83.6025,83.6965,83.5736,83.6965,84300.0
2013-10-17 15:45:00,115.82,115.97,115.78,115.95,113400.0,83.6892,83.7976,83.6603,83.7832,113400.0
2013-10-17 15:50:00,115.96,115.96,115.77,115.9,145600.0,83.7904,83.7904,83.6531,83.747,145600.0
2013-10-17 15:55:00,115.88,115.9,115.64,115.76,199600.0,83.7326,83.747,83.5592,83.6459,199600.0
2013-10-18 09:30:00,115.95,116.0,115.24,115.35,440900.0,83.7832,83.8193,83.2701,83.3496,440900.0
2013-10-18 09:35:00,115.36,115.36,114.91,114.98,35400.0,83.3569,83.3569,83.0317,83.0823,35400.0
2013-10-18 09:40:00,114.95,115.07,114.78,115.03,28300.0,83.0606,83.1473,82.9378,83.1184,28300.0
2013-10-18 09:45:00,115.04,115.3,115.0,115.21,15200.0,83.1256,83.3135,83.0967,83.2485,15200.0
2013-10-18 09:50:00,115.12,115.29,115.12,115.23,17200.0,83.1834,83.3063,83.1834,83.2629,17200.0
2013-10-18 09:55:00,115.3,115.34,114.92,114.93,38800.0,83.3135,83.3424,83.0389,83.0461,38800.0
2013-10-18 10:00:00,114.93,115.2,114.57,114.61,48000.0,83.0461,83.2412,82.786,82.8149,48000.0
2013-10-18 10:05:00,114.61,114.88,114.61,114.85,27200.0,82.8149,83.01,82.8149,82.9883,27200.0
2013-10-18 10:10:00,114.84,114.89,114.68,114.69,28000.0,82.9811,83.0172,82.8655,82.8727,28000.0
2013-10-18 10:15:00,114.69,114.76,114.63,114.66,26400.0,82.8727,82.9233,82.8294,82.851,26400.0
2013-10-18 10:20:00,114.62,114.64,114.58,114.62,16600.0,82.8221,82.8366,82.7932,82.8221,16600.0
2013-10-18 10:25:00,114.63,114.73,114.6,114.69,30700.0,82.8294,82.9016,82.8077,82.8727,30700.0
2013-10-18 10:30:00,114.7,114.7,114.51,114.52,16800.0,82.8799,82.8799,82.7427,82.7499,16800.0
2013-10-18 10:35:00,114.55,114.64,114.54,114.64,9700.0,82.7716,82.8366,82.7643,82.8366,9700.0
2013-10-18 10:40:00,114.6,114.72,114.58,114.68,17200.0,82.8077,82.8944,82.7932,82.8655,17200.0
2013-10-18 10:45:00,114.66,114.71,114.51,114.52,23100.0,82.851,82.8872,82.7427,82.7499,23100.0
2013-10-18 10:50:00,114.54,114.56,114.33,114.47,48200.0,82.7643,82.7788,82.6126,82.7138,48200.0
2013-10-18 10:55:00,114.49,114.5,114.36,114.47,17600.0,82.7282,82.7354,82.6343,82.7138,17600.0
2013-10-18 11:00:00,114.47,114.48,114.3,114.31,22100.0,82.7138,82.721,82.5909,82.5981,22100.0
2013-10-18 11:05:00,114.32,114.48,114.29,114.4,20200.0,82.6054,82.721,82.5837,82.6632,20200.0
2013-10-18 11:10:00,114.39,114.49,114.36,114.43,11800.0,82.6559,82.7282,82.6343,82.6849,11800.0
2013-10-18 11:15:00,114.43,114.58,114.41,114.5,30900.0,82.6849,82.7932,82.6704,82.7354,30900.0
2013-10-18 11:20:00,114.5,114.51,114.35,114.43,30600.0,82.7354,82.7427,82.627,82.6849,30600.0
2013-10-18 11:25:00,114.43,114.5,114.36,114.47,25900.0,82.6849,82.7354,82.6343,82.7138,25900.0
2013-10-18 11:30:00,114.47,114.47,114.28,114.38,26400.0,82.7138,82.7138,82.5765,82.6487,26400.0
2013-10-18 11:35:00,114.38,114.43,114.33,114.34,14500.0,82.6487,82.6849,82.6126,82.6198,14500.0
2013-10-18 11:40:00,114.29,114.31,114.2,114.2,15400.0,82.5837,82.5981,82.5187,82.5187,15400.0
2013-10-18 11:45:00,114.22,114.24,114.11,114.13,14100.0,82.5331,82.5476,82.4536,82.4681,14100.0
2013-10-18 11:50:00,114.11,114.12,113.93,113.97,25300.0,82.4536,82.4609,82.3236,82.3525,25300.0
2013-10-18 11:55:00,113.96,113.96,113.78,113.91,16100.0,82.3452,82.3452,82.2152,82.3091,16100.0
2013-10-18 12:00:00,113.89,113.94,113.84,113.88,14900.0,82.2947,82.3308,82.2585,82.2874,14900.0
2013-10-18 12:05:00,113.87,113.97,113.83,113.97,14100.0,82.2802,82.3525,82.2513,82.3525,14100.0
2013-10-18 12:10:00,113.99,114.08,113.96,114.07,7900.0,82.3669,82.4319,82.3452,82.4247,7900.0
2013-10-18 12:15:00,114.06,114.06,113.97,113.97,6900.0,82.4175,82.4175,82.3525,82.3525,6900.0
2013-10-18 12:20:00,114.0,114.1,113.99,114.09,9900.0,82.3741,82.4464,82.3669,82.4392,9900.0
2013-10-18 12:25:00,114.11,114.19,114.09,114.12,6600.0,82.4536,82.5114,82.4392,82.4609,6600.0
2013-10-18 12:30:00,114.11,114.13,114.05,114.07,11700.0,82.4536,82.4681,82.4103,82.4247,11700.0
2013-10-18 12:35:00,114.05,114.1,114.01,114.03,12400.0,82.4103,82.4464,82.3814,82.3958,12400.0
2013-10-18 12:40:00,114.03,114.05,113.93,113.94,8900.0,82.3958,82.4103,82.3236,82.3308,8900.0
2013-10-18 12:45:00,113.93,114.02,113.91,114.02,15000.0,82.3236,82.3886,82.3091,82.3886,15000.0
2013-10-18 12:50:00,114.01,114.1,114.0,114.1,16300.0,82.3814,82.4464,82.3741,82.4464,16300.0
2013-10-18 12:55:00,114.12,114.15,114.04,114.06,14100.0,82.4609,82.4825,82.403,82.4175,14100.0
2013-10-18 13:00:00,114.06,114.09,114.02,114.09,14200.0,82.4175,82.4392,82.3886,82.4392,14200.0
2013-10-18 13:05:00,114.08,114.27,114.06,114.22,15900.0,82.4319,82.5692,82.4175,82.5331,15900.0
2013-10-18 13:10:00,114.25,114.29,114.17,114.21,16200.0,82.5548,82.5837,82.497,82.5259,16200.0
2013-10-18 13:15:00,114.23,114.3,114.18,114.22,6400.0,82.5403,82.5909,82.5042,82.5331,6400.0
2013-10-18 13:20:00,114.2,114.22,114.12,114.15,10800.0,82.5187,82.5331,82.4609,82.4825,10800.0
2013-10-18 13:25:00,114.16,114.29,114.12,114.25,9200.0,82.4898,82.5837,82.4609,82.5548,9200.0
2013-10-18 13:30:00,114.26,114.29,114.16,114.28,13000.0,82.562,82.5837,82.4898,82.5765,13000.0
2013-10-18 13:35:00,114.28,114.32,114.22,114.28,11200.0,82.5765,82.6054,82.5331,82.5765,11200.0
2013-10-18 13:40:00,114.27,114.48,114.27,114.44,10300.0,82.5692,82.721,82.5692,82.6921,10300.0
2013-10-18 13:45:00,114.45,114.47,114.41,114.41,8000.0,82.6993,82.7138,82.6704,82.6704,8000.0
2013-10-18 13:50:00,114.42,114.52,114.39,114.5,26400.0,82.6776,82.7499,82.6559,82.7354,26400.0
2013-10-18 13:55:00,114.52,114.76,114.52,114.68,16000.0,82.7499,82.9233,82.7499,82.8655,16000.0
2013-10-18 14:00:00,114.69,114.71,114.54,114.55,13100.0,82.8727,82.8872,82.7643,82.7716,13100.0
2013-10-18 14:05:00,114.53,114.62,114.53,114.62,14500.0,82.7571,82.8221,82.7571,82.8221,14500.0
2013-10-18 14:10:00,114.62,114.62,114.5,114.56,16900.0,82.8221,82.8221,82.7354,82.7788,16900.0
2013-10-18 14:15:00,114.54,114.62,114.51,114.58,43600.0,82.7643,82.8221,82.7427,82.7932,43600.0
2013-10-18 14:20:00,114.59,114.73,114.59,114.71,15000.0,82.8005,82.9016,82.8005,82.8872,15000.0
2013-10-18 14:25:00,114.7,114.74,114.63,114.71,11400.0,82.8799,82.9089,82.8294,82.8872,11400.0
2013-10-18 14:30:00,114.71,114.83,114.68,114.83,24300.0,82.8872,82.9739,82.8655,82.9739,24300.0
2013-10-18 14:35:00,114.81,114.93,114.79,114.85,37200.0,82.9594,83.0461,82.945,82.9883,37200.0
2013-10-18 14:40:00,114.82,115.0,114.8,114.87,20900.0,82.9667,83.0967,82.9522,83.0028,20900.0
2013-10-18 14:45:00,114.86,114.89,114.81,114.85,13000.0,82.9956,83.0172,82.9594,82.9883,13000.0
2013-10-18 14:50:00,114.84,114.86,114.77,114.8,16500.0,82.9811,82.9956,82.9305,82.9522,16500.0
2013-10-18 14:55:00,114.78,114.79,114.64,114.64,11800.0,82.9378,82.945,82.8366,82.8366,11800.0
2013-10-18 15:00:00,114.67,114.68,114.47,114.47,21300.0,82.8583,82.8655,82.7138,82.7138,21300.0
2013-10-18 15:05:00,114.48,114.56,114.46,114.51,18500.0,82.721,82.7788,82.7065,82.7427,18500.0
2013-10-18 15:10:00,114.52,114.56,114.44,114.51,26800.0,82.7499,82.7788,82.6921,82.7427,26800.0
2013-10-18 15:15:00,114.51,114.55,114.44,114.51,21200.0,82.7427,82.7716,82.6921,82.7427,21200.0
2013-10-18 15:20:00,114.52,114.62,114.47,114.53,23400.0,82.7499,82.8221,82.7138,82.7571,23400.0
2013-10-18 15:25:00,114.54,114.64,114.53,114.61,14700.0,82.7643,82.8366,82.7571,82.8149,14700.0
2013-10-18 15:30:00,114.61,114.71,114.53,114.54,36400.0,82.8149,82.8872,82.7571,82.7643,36400.0
2013-10-18 15:35:00,114.55,114.62,114.54,114.6,38500.0,82.7716,82.8221,82.7643,82.8077,38500.0
2013-10-18 15:40:00,114.6,114.82,114.59,114.8,60800.0,82.8077,82.9667,82.8005,82.9522,60800.0
2013-10-18 15:45:00,114.81,114.96,114.77,114.94,68800.0,82.9594,83.0678,82.9305,83.0534,68800.0
2013-10-18 15:50:00,114.95,115.01,114.82,114.99,96100.0,83.0606,83.1039,82.9667,83.0895,96100.0
2013-10-18 15:55:00,114.98,115.04,114.84,114.88,148900.0,83.0823,83.1256,82.9811,83.01,148900.0
2013-10-21 09:30:00,114.96,115.47,114.52,114.69,63600.0,83.0678,83.4363,82.7499,82.8727,63600.0
2013-10-21 09:35:00,114.61,114.68,114.26,114.39,29000.0,82.8149,82.8655,82.562,82.6559,29000.0
2013-10-21 09:40:00,114.38,114.41,114.05,114.27,37800.0,82.6487,82.6704,82.4103,82.5692,37800.0
2013-10-21 09:45:00,114.19,114.28,114.05,114.06,24000.0,82.5114,82.5765,82.4103,82.4175,24000.0
2013-10-21 09:50:00,114.02,114.16,113.95,114.06,37200.0,82.3886,82.4898,82.338,82.4175,37200.0
2013-10-21 09:55:00,114.04,114.21,113.97,114.12,41700.0,82.403,82.5259,82.3525,82.4609,41700.0
2013-10-21 10:00:00,114.12,114.35,114.11,114.33,24600.0,82.4609,82.627,82.4536,82.6126,24600.0
2013-10-21 10:05:00,114.25,114.38,114.2,114.31,23200.0,82.5548,82.6487,82.5187,82.5981,23200.0
2013-10-21 10:10:00,114.36,114.38,114.22,114.24,43400.0,82.6343,82.6487,82.5331,82.5476,43400.0
2013-10-21 10:15:00,114.32,114.32,114.02,114.12,32700.0,82.6054,82.6054,82.3886,82.4609,32700.0
2013-10-21 10:20:00,114.12,114.18,114.02,114.05,10300.0,82.4609,82.5042,82.3886,82.4103,10300.0
2013-10-21 10:25:00,114.06,114.18,113.9,113.9,27800.0,82.4175,82.5042,82.3019,82.3019,27800.0
2013-10-21 10:30:00,113.89,114.01,113.8,113.96,20000.0,82.2947,82.3814,82.2296,82.3452,20000.0
2013-10-21 10:35:00,113.92,114.0,113.87,113.93,13200.0,82.3163,82.3741,82.2802,82.3236,13200.0
2013-10-21 10:40:00,113.93,113.95,113.67,113.73,33400.0,82.3236,82.338,82.1357,82.179,33400.0
2013-10-21 10:45:00,113.73,113.79,113.67,113.77,18300.0,82.179,82.2224,82.1357,82.2079,18300.0
2013-10-21 10:50:00,113.78,113.92,113.52,113.6,32400.0,82.2152,82.3163,82.0273,82.0851,32400.0
2013-10-21 10:55:00,113.55,113.83,113.54,113.72,24900.0,82.049,82.2513,82.0418,82.1718,24900.0
2013-10-21 11:00:00,113.79,113.87,113.73,113.75,11900.0,82.2224,82.2802,82.179,82.1935,11900.0
2013-10-21 11:05:00,113.77,113.89,113.73,113.78,25500.0,82.2079,82.2947,82.179,82.2152,25500.0
2013-10-21 11:10:00,113.76,113.86,113.76,113.82,13800.0,82.2007,82.273,82.2007,82.2441,13800.0
2013-10-21 11:15:00,113.81,113.82,113.68,113.73,21100.0,82.2369,82.2441,82.1429,82.179,21100.0
2013-10-21 11:20:00,113.72,113.77,113.59,113.61,16200.0,82.1718,82.2079,82.0779,82.0923,16200.0
2013-10-21 11:25:00,113.61,113.82,113.59,113.81,22600.0,82.0923,82.2441,82.0779,82.2369,22600.0
2013-10-21 11:30:00,113.79,113.9,113.79,113.87,15100.0,82.2224,82.3019,82.2224,82.2802,15100.0
2013-10-21 11:35:00,113.84,114.08,113.83,113.94,94200.0,82.2585,82.4319,82.2513,82.3308,94200.0
2013-10-21 11:40:00,113.98,114.06,113.87,113.87,97100.0,82.3597,82.4175,82.2802,82.2802,97100.0
2013-10-21 11:45:00,113.91,113.94,113.76,113.79,19000.0,82.3091,82.3308,82.2007,82.2224,19000.0
2013-10-21 11:50:00,113.8,113.96,113.78,113.93,51400.0,82.2296,82.3452,82.2152,82.3236,51400.0
2013-10-21 11:55:00,113.92,114.03,113.87,113.99,14700.0,82.3163,82.3958,82.2802,82.3669,14700.0
2013-10-21 12:00:00,113.97,113.99,113.86,113.88,13200.0,82.3525,82.3669,82.273,82.2874,13200.0
2013-10-21 12:05:00,113.88,113.92,113.82,113.88,8400.0,82.2874,82.3163,82.2441,82.2874,8400.0
2013-10-21 12:10:00,113.87,114.05,113.87,114.05,38500.0,82.2802,82.4103,82.2802,82.4103,38500.0
2013-10-21 12:15:00,114.06,114.06,113.89,113.9,4500.0,82.4175,82.4175,82.2947,82.3019,4500.0
2013-10-21 12:20:00,113.9,113.93,113.76,113.78,5900.0,82.3019,82.3236,82.2007,82.2152,5900.0
2013-10-21 12:25:00,113.77,113.94,113.76,113.88,30700.0,82.2079,82.3308,82.2007,82.2874,30700.0
2013-10-21 12:30:00,113.87,113.91,113.81,113.91,43900.0,82.2802,82.3091,82.2369,82.3091,43900.0
2013-10-21 12:35:00,113.91,114.13,113.88,114.12,8500.0,82.3091,82.4681,82.2874,82.4609,8500.0
2013-10-21 12:40:00,114.14,114.2,113.89,113.95,20300.0,82.4753,82.5187,82.2947,82.338,20300.0
2013-10-21 12:45:00,113.95,114.02,113.92,114.0,8100.0,82.338,82.3886,82.3163,82.3741,8100.0
2013-10-21 12:50:00,113.97,114.07,113.97,114.05,7600.0,82.3525,82.4247,82.3525,82.4103,7600.0
2013-10-21 12:55:00,114.1,114.13,114.05,114.1,5900.0,82.4464,82.4681,82.4103,82.4464,5900.0
2013-10-21 13:00:00,114.14,114.15,114.03,114.06,10300.0,82.4753,82.4825,82.3958,82.4175,10300.0
2013-10-21 13:05:00,114.09,114.14,114.01,114.01,15500.0,82.4392,82.4753,82.3814,82.3814,15500.0
2013-10-21 13:10:00,114.03,114.09,114.01,114.06,8500.0,82.3958,82.4392,82.3814,82.4175,8500.0
2013-10-21 13:15:00,114.07,114.07,113.9,113.9,11700.0,82.4247,82.4247,82.3019,82.3019,11700.0
2013-10-21 13:20:00,113.91,113.91,113.8,113.82,5200.0,82.3091,82.3091,82.2296,82.2441,5200.0
2013-10-21 13:25:00,113.81,113.82,113.74,113.75,11000.0,82.2369,82.2441,82.1863,82.1935,11000.0
2013-10-21 13:30:00,113.78,113.81,113.67,113.68,43900.0,82.2152,82.2369,82.1357,82.1429,43900.0
2013-10-21 13:35:00,113.69,113.71,113.61,113.64,26700.0,82.1501,82.1646,82.0923,82.114,26700.0
2013-10-21 13:40:00,113.64,113.67,113.53,113.6,14500.0,82.114,82.1357,82.0345,82.0851,14500.0
2013-10-21 13:45:00,113.61,113.62,113.5,113.5,14400.0,82.0923,82.0996,82.0129,82.0129,14400.0
2013-10-21 13:50:00,113.51,113.59,113.51,113.57,13300.0,82.0201,82.0779,82.0201,82.0634,13300.0
2013-10-21 13:55:00,113.57,113.66,113.57,113.65,20100.0,82.0634,82.1285,82.0634,82.1212,20100.0
2013-10-21 14:00:00,113.63,113.63,113.41,113.46,30600.0,82.1068,82.1068,81.9478,81.9839,30600.0
2013-10-21 14:05:00,113.46,113.46,113.41,113.43,31800.0,81.9839,81.9839,81.9478,81.9623,31800.0
2013-10-21 14:10:00,113.42,113.47,113.37,113.41,36700.0,81.955,81.9912,81.9189,81.9478,36700.0
2013-10-21 14:15:00,113.41,113.43,113.22,113.22,89300.0,81.9478,81.9623,81.8105,81.8105,89300.0
2013-10-21 14:20:00,113.23,113.24,112.77,112.88,57100.0,81.8178,81.825,81.4854,81.5649,57100.0
2013-10-21 14:25:00,112.88,112.88,112.76,112.85,21900.0,81.5649,81.5649,81.4781,81.5432,21900.0
2013-10-21 14:30:00,112.82,112.9,112.76,112.88,23800.0,81.5215,81.5793,81.4781,81.5649,23800.0
2013-10-21 14:35:00,112.88,112.92,112.82,112.87,26200.0,81.5649,81.5938,81.5215,81.5576,26200.0
2013-10-21 14:40:00,112.87,113.01,112.87,113.01,15600.0,81.5576,81.6588,81.5576,81.6588,15600.0
2013-10-21 14:45:00,113.0,113.19,113.0,113.19,13700.0,81.6516,81.7889,81.6516,81.7889,13700.0
2013-10-21 14:50:00,113.18,113.29,113.15,113.23,21600.0,81.7816,81.8611,81.7599,81.8178,21600.0
2013-10-21 14:55:00,113.25,113.25,113.04,113.09,17000.0,81.8322,81.8322,81.6805,81.7166,17000.0
2013-10-21 15:00:00,113.08,113.21,113.04,113.21,18400.0,81.7094,81.8033,81.6805,81.8033,18400.0
2013-10-21 15:05:00,113.17,113.4,113.17,113.36,26200.0,81.7744,81.9406,81.7744,81.9117,26200.0
2013-10-21 15:10:00,113.36,113.41,113.33,113.4,15400.0,81.9117,81.9478,81.89,81.9406,15400.0
2013-10-21 15:15:00,113.41,113.42,113.29,113.38,44000.0,81.9478,81.955,81.8611,81.9261,44000.0
2013-10-21 15:20:00,113.38,113.49,113.38,113.44,17000.0,81.9261,82.0056,81.9261,81.9695,17000.0
2013-10-21 15:25:00,113.45,113.47,113.22,113.24,20800.0,81.9767,81.9912,81.8105,81.825,20800.0
2013-10-21 15:30:00,113.23,113.29,113.18,113.25,20900.0,81.8178,81.8611,81.7816,81.8322,20900.0
2013-10-21 15:35:00,113.25,113.32,113.19,113.32,26400.0,81.8322,81.8828,81.7889,81.8828,26400.0
2013-10-21 15:40:00,113.33,113.43,113.29,113.41,34500.0,81.89,81.9623,81.8611,81.9478,34500.0
2013-10-21 15:45:00,113.4,113.52,113.35,113.52,41100.0,81.9406,82.0273,81.9045,82.0273,41100.0
2013-10-21 15:50:00,113.51,113.59,113.48,113.57,74500.0,82.0201,82.0779,81.9984,82.0634,74500.0
2013-10-21 15:55:00,113.57,113.71,113.56,113.64,123800.0,82.0634,82.1646,82.0562,82.114,123800.0
2013-10-22 09:30:00,114.38,114.43,113.57,113.57,54000.0,82.6487,82.6849,82.0634,82.0634,54000.0
2013-10-22 09:35:00,113.58,114.07,113.41,114.07,52600.0,82.0707,82.4247,81.9478,82.4247,52600.0
2013-10-22 09:40:00,114.07,114.49,114.0,114.01,38500.0,82.4247,82.7282,82.3741,82.3814,38500.0
2013-10-22 09:45:00,114.02,114.16,113.79,113.97,86500.0,82.3886,82.4898,82.2224,82.3525,86500.0
2013-10-22 09:50:00,113.95,114.04,113.59,113.92,41700.0,82.338,82.403,82.0779,82.3163,41700.0
2013-10-22 09:55:00,113.91,114.03,113.4,113.41,28700.0,82.3091,82.3958,81.9406,81.9478,28700.0
2013-10-22 10:00:00,113.41,114.02,113.41,113.94,23000.0,81.9478,82.3886,81.9478,82.3308,23000.0
2013-10-22 10:05:00,113.94,114.26,113.88,114.2,64400.0,82.3308,82.562,82.2874,82.5187,64400.0
2013-10-22 10:10:00,114.17,114.31,114.11,114.21,20700.0,82.497,82.5981,82.4536,82.5259,20700.0
2013-10-22 10:15:00,114.21,114.37,114.14,114.19,31600.0,82.5259,82.6415,82.4753,82.5114,31600.0
2013-10-22 10:20:00,114.24,114.29,114.02,114.14,38200.0,82.5476,82.5837,82.3886,82.4753,38200.0
2013-10-22 10:25:00,114.18,114.24,114.0,114.08,19400.0,82.5042,82.5476,82.3741,82.4319,19400.0
2013-10-22 10:30:00,114.13,114.34,114.08,114.22,29500.0,82.4681,82.6198,82.4319,82.5331,29500.0
2013-10-22 10:35:00,114.21,114.31,114.16,114.21,20100.0,82.5259,82.5981,82.4898,82.5259,20100.0
2013-10-22 10:40:00,114.23,114.26,113.88,114.04,51800.0,82.5403,82.562,82.2874,82.403,51800.0
2013-10-22 10:45:00,114.05,114.21,114.04,114.08,38200.0,82.4103,82.5259,82.403,82.4319,38200.0
2013-10-22 10:50:00,113.99,114.39,113.97,114.2,57200.0,82.3669,82.6559,82.3525,82.5187,57200.0
2013-10-22 10:55:00,114.17,114.77,114.16,114.54,76200.0,82.497,82.9305,82.4898,82.7643,76200.0
2013-10-22 11:00:00,114.55,114.68,114.44,114.68,46300.0,82.7716,82.8655,82.6921,82.8655,46300.0
2013-10-22 11:05:00,114.72,114.94,114.64,114.89,80600.0,82.8944,83.0534,82.8366,83.0172,80600.0
2013-10-22 11:10:00,114.9,114.98,114.83,114.89,73700.0,83.0245,83.0823,82.9739,83.0172,73700.0
2013-10-22 11:15:00,114.88,115.0,114.74,114.9,50900.0,83.01,83.0967,82.9089,83.0245,50900.0
2013-10-22 11:20:00,114.91,114.94,114.67,114.74,18400.0,83.0317,83.0534,82.8583,82.9089,18400.0
2013-10-22 11:25:00,114.7,114.85,114.64,114.83,20900.0,82.8799,82.9883,82.8366,82.9739,20900.0
2013-10-22 11:30:00,114.82,114.91,114.66,114.76,12300.0,82.9667,83.0317,82.851,82.9233,12300.0
2013-10-22 11:35:00,114.71,115.0,114.7,114.92,77500.0,82.8872,83.0967,82.8799,83.0389,77500.0
2013-10-22 11:40:00,114.89,114.9,114.79,114.79,14400.0,83.0172,83.0245,82.945,82.945,14400.0
2013-10-22 11:45:00,114.79,115.0,114.79,114.97,23100.0,82.945,83.0967,82.945,83.075,23100.0
2013-10-22 11:50:00,114.96,115.3,114.9,115.22,32700.0,83.0678,83.3135,83.0245,83.2557,32700.0
2013-10-22 11:55:00,115.21,115.34,115.15,115.27,26700.0,83.2485,83.3424,83.2051,83.2918,26700.0
2013-10-22 12:00:00,115.29,115.33,114.99,114.99,16700.0,83.3063,83.3352,83.0895,83.0895,16700.0
2013-10-22 12:05:00,115.0,115.09,114.98,115.03,16500.0,83.0967,83.1618,83.0823,83.1184,16500.0
2013-10-22 12:10:00,115.02,115.11,114.87,114.87,22200.0,83.1112,83.1762,83.0028,83.0028,22200.0
2013-10-22 12:15:00,114.87,115.04,114.87,115.0,27500.0,83.0028,83.1256,83.0028,83.0967,27500.0
2013-10-22 12:20:00,115.0,115.27,114.82,115.27,72300.0,83.0967,83.2918,82.9667,83.2918,72300.0
2013-10-22 12:25:00,115.27,115.41,115.25,115.3,19600.0,83.2918,83.393,83.2774,83.3135,19600.0
2013-10-22 12:30:00,115.27,115.33,115.02,115.29,20200.0,83.2918,83.3352,83.1112,83.3063,20200.0
2013-10-22 12:35:00,115.26,115.42,115.25,115.38,34600.0,83.2846,83.4002,83.2774,83.3713,34600.0
2013-10-22 12:40:00,115.34,115.5,115.32,115.44,28400.0,83.3424,83.458,83.3279,83.4147,28400.0
2013-10-22 12:45:00,115.44,115.56,115.4,115.52,39300.0,83.4147,83.5014,83.3858,83.4725,39300.0
2013-10-22 12:50:00,115.52,115.75,115.5,115.74,46900.0,83.4725,83.6387,83.458,83.6314,46900.0
2013-10-22 12:55:00,115.73,115.75,115.5,115.68,19000.0,83.6242,83.6387,83.458,83.5881,19000.0
2013-10-22 13:00:00,115.63,115.66,115.42,115.53,30200.0,83.5519,83.5736,83.4002,83.4797,30200.0
2013-10-22 13:05:00,115.54,115.62,115.49,115.49,24100.0,83.4869,83.5447,83.4508,83.4508,24100.0
2013-10-22 13:10:00,115.49,115.55,115.45,115.49,10200.0,83.4508,83.4941,83.4219,83.4508,10200.0
2013-10-22 13:15:00,115.5,115.55,115.45,115.48,22100.0,83.458,83.4941,83.4219,83.4436,22100.0
2013-10-22 13:20:00,115.49,115.53,115.37,115.44,15100.0,83.4508,83.4797,83.3641,83.4147,15100.0
2013-10-22 13:25:00,115.42,115.49,115.4,115.4,18300.0,83.4002,83.4508,83.3858,83.3858,18300.0
2013-10-22 13:30:00,115.38,115.42,115.16,115.3,28500.0,83.3713,83.4002,83.2123,83.3135,28500.0
2013-10-22 13:35:00,115.33,115.5,115.3,115.49,22500.0,83.3352,83.458,83.3135,83.4508,22500.0
2013-10-22 13:40:00,115.48,115.48,115.32,115.44,31700.0,83.4436,83.4436,83.3279,83.4147,31700.0
2013-10-22 13:45:00,115.36,115.53,115.35,115.47,17700.0,83.3569,83.4797,83.3496,83.4363,17700.0
2013-10-22 13:50:00,115.49,115.61,115.46,115.55,34000.0,83.4508,83.5375,83.4291,83.4941,34000.0
2013-10-22 13:55:00,115.6,115.75,115.53,115.65,51200.0,83.5303,83.6387,83.4797,83.5664,51200.0
2013-10-22 14:00:00,115.65,115.92,115.64,115.88,57200.0,83.5664,83.7615,83.5592,83.7326,57200.0
2013-10-22 14:05:00,115.9,116.06,115.77,115.79,53900.0,83.747,83.8627,83.6531,83.6676,53900.0
2013-10-22 14:10:00,115.78,116.08,115.78,115.86,46000.0,83.6603,83.8771,83.6603,83.7181,46000.0
2013-10-22 14:15:00,115.88,115.99,115.73,115.77,27500.0,83.7326,83.8121,83.6242,83.6531,27500.0
2013-10-22 14:20:00,115.75,115.9,115.71,115.87,24200.0,83.6387,83.747,83.6098,83.7254,24200.0
2013-10-22 14:25:00,115.89,116.12,115.8,116.01,36000.0,83.7398,83.906,83.6748,83.8265,36000.0
2013-10-22 14:30:00,116.04,116.04,115.8,115.82,25700.0,83.8482,83.8482,83.6748,83.6892,25700.0
2013-10-22 14:35:00,115.89,116.01,115.82,115.99,21700.0,83.7398,83.8265,83.6892,83.8121,21700.0
2013-10-22 14:40:00,115.99,115.99,115.81,115.93,20600.0,83.8121,83.8121,83.682,83.7687,20600.0
2013-10-22 14:45:00,115.92,116.3,115.89,116.13,33000.0,83.7615,84.0361,83.7398,83.9132,33000.0
2013-10-22 14:50:00,116.18,116.2,115.99,116.05,41300.0,83.9494,83.9638,83.8121,83.8554,41300.0
2013-10-22 14:55:00,116.06,116.09,115.94,116.07,20300.0,83.8627,83.8843,83.7759,83.8699,20300.0
2013-10-22 15:00:00,116.06,116.23,116.04,116.15,30600.0,83.8627,83.9855,83.8482,83.9277,30600.0
2013-10-22 15:05:00,116.1,116.12,116.0,116.12,22600.0,83.8916,83.906,83.8193,83.906,22600.0
2013-10-22 15:10:00,116.09,116.41,116.08,116.22,40100.0,83.8843,84.1156,83.8771,83.9783,40100.0
2013-10-22 15:15:00,116.2,116.27,116.09,116.16,27900.0,83.9638,84.0144,83.8843,83.9349,27900.0
2013-10-22 15:20:00,116.19,116.22,116.1,116.18,32000.0,83.9566,83.9783,83.8916,83.9494,32000.0
2013-10-22 15:25:00,116.15,116.48,116.15,116.45,92700.0,83.9277,84.1661,83.9277,84.1445,92700.0
2013-10-22 15:30:00,116.45,116.45,116.2,116.27,52100.0,84.1445,84.1445,83.9638,84.0144,52100.0
2013-10-22 15:35:00,116.3,116.49,116.21,116.29,71000.0,84.0361,84.1734,83.971,84.0289,71000.0
2013-10-22 15:40:00,116.31,116.5,116.27,116.45,50500.0,84.0433,84.1806,84.0144,84.1445,50500.0
2013-10-22 15:45:00,116.43,116.64,116.28,116.33,119800.0,84.13,84.2818,84.0216,84.0578,119800.0
2013-10-22 15:50:00,116.32,116.52,116.28,116.4,85300.0,84.0505,84.195,84.0216,84.1083,85300.0
2013-10-22 15:55:00,116.4,116.42,116.07,116.12,171700.0,84.1083,84.1228,83.8699,83.906,171700.0
2013-10-23 09:30:00,114.94,115.48,114.31,114.79,161800.0,83.0534,83.4436,82.5981,82.945,161800.0
2013-10-23 09:35:00,114.83,114.91,114.58,114.72,91400.0,82.9739,83.0317,82.7932,82.8944,91400.0
2013-10-23 09:40:00,114.64,115.9,114.55,114.74,116500.0,82.8366,83.747,82.7716,82.9089,116500.0
2013-10-23 09:45:00,114.57,115.24,114.5,115.24,87300.0,82.786,83.2701,82.7354,83.2701,87300.0
2013-10-23 09:50:00,115.08,115.31,114.69,115.09,151800.0,83.1545,83.3207,82.8727,83.1618,151800.0
2013-10-23 09:55:00,115.27,115.27,114.1,114.39,55000.0,83.2918,83.2918,82.4464,82.6559,55000.0
2013-10-23 10:00:00,114.48,115.06,114.39,114.96,102900.0,82.721,83.1401,82.6559,83.0678,102900.0
2013-10-23 10:05:00,114.95,114.95,114.54,114.75,60800.0,83.0606,83.0606,82.7643,82.9161,60800.0
2013-10-23 10:10:00,114.79,114.91,114.53,114.57,36400.0,82.945,83.0317,82.7571,82.786,36400.0
2013-10-23 10:15:00,114.58,114.73,114.43,114.73,30900.0,82.7932,82.9016,82.6849,82.9016,30900.0
2013-10-23 10:20:00,114.65,114.76,114.31,114.72,51500.0,82.8438,82.9233,82.5981,82.8944,51500.0
2013-10-23 10:25:00,114.73,114.91,114.63,114.75,83800.0,82.9016,83.0317,82.8294,82.9161,83800.0
2013-10-23 10:30:00,114.7,115.48,114.66,115.47,89200.0,82.8799,83.4436,82.851,83.4363,89200.0
2013-10-23 10:35:00,115.53,115.53,115.01,115.26,54000.0,83.4797,83.4797,83.1039,83.2846,54000.0
2013-10-23 10:40:00,115.28,115.5,115.07,115.33,106700.0,83.299,83.458,83.1473,83.3352,106700.0
2013-10-23 10:45:00,115.32,115.34,115.0,115.04,30300.0,83.3279,83.3424,83.0967,83.1256,30300.0
2013-10-23 10:50:00,115.04,115.2,114.96,115.12,54300.0,83.1256,83.2412,83.0678,83.1834,54300.0
2013-10-23 10:55:00,115.12,115.18,115.05,115.1,12700.0,83.1834,83.2268,83.1329,83.169,12700.0
2013-10-23 11:00:00,115.15,115.33,115.07,115.12,20800.0,83.2051,83.3352,83.1473,83.1834,20800.0
2013-10-23 11:05:00,115.08,115.08,114.97,115.07,19900.0,83.1545,83.1545,83.075,83.1473,19900.0
2013-10-23 11:10:00,115.06,115.56,115.05,115.46,39700.0,83.1401,83.5014,83.1329,83.4291,39700.0
2013-10-23 11:15:00,115.44,115.48,115.23,115.48,17100.0,83.4147,83.4436,83.2629,83.4436,17100.0
2013-10-23 11:20:00,115.49,116.15,115.49,116.04,102500.0,83.4508,83.9277,83.4508,83.8482,102500.0
2013-10-23 11:25:00,116.0,116.0,115.63,115.78,31300.0,83.8193,83.8193,83.5519,83.6603,31300.0
2013-10-23 11:30:00,115.79,116.14,115.75,115.81,19000.0,83.6676,83.9205,83.6387,83.682,19000.0
2013-10-23 11:35:00,115.8,115.91,115.66,115.74,140600.0,83.6748,83.7543,83.5736,83.6314,140600.0
2013-10-23 11:40:00,115.68,115.7,115.45,115.47,84300.0,83.5881,83.6025,83.4219,83.4363,84300.0
2013-10-23 11:45:00,115.47,115.88,115.45,115.8,44000.0,83.4363,83.7326,83.4219,83.6748,44000.0
2013-10-23 11:50:00,115.79,115.85,115.64,115.65,18800.0,83.6676,83.7109,83.5592,83.5664,18800.0
2013-10-23 11:55:00,115.65,115.74,115.54,115.56,22500.0,83.5664,83.6314,83.4869,83.5014,22500.0
2013-10-23 12:00:00,115.54,115.56,115.32,115.32,29000.0,83.4869,83.5014,83.3279,83.3279,29000.0
2013-10-23 12:05:00,115.31,115.34,115.07,115.14,34200.0,83.3207,83.3424,83.1473,83.1979,34200.0
2013-10-23 12:10:00,115.1,115.3,115.02,115.27,15100.0,83.169,83.3135,83.1112,83.2918,15100.0
2013-10-23 12:15:00,115.27,115.3,115.14,115.22,21400.0,83.2918,83.3135,83.1979,83.2557,21400.0
2013-10-23 12:20:00,115.24,115.24,114.85,114.85,45000.0,83.2701,83.2701,82.9883,82.9883,45000.0
2013-10-23 12:25:00,114.92,114.92,114.58,114.58,40600.0,83.0389,83.0389,82.7932,82.7932,40600.0
2013-10-23 12:30:00,114.57,114.71,114.54,114.67,15000.0,82.786,82.8872,82.7643,82.8583,15000.0
2013-10-23 12:35:00,114.65,114.71,114.63,114.69,10800.0,82.8438,82.8872,82.8294,82.8727,10800.0
2013-10-23 12:40:00,114.69,114.71,114.56,114.6,16900.0,82.8727,82.8872,82.7788,82.8077,16900.0
2013-10-23 12:45:00,114.62,114.72,114.62,114.7,18300.0,82.8221,82.8944,82.8221,82.8799,18300.0
2013-10-23 12:50:00,114.7,114.77,114.68,114.72,15500.0,82.8799,82.9305,82.8655,82.8944,15500.0
2013-10-23 12:55:00,114.7,114.91,114.68,114.87,15700.0,82.8799,83.0317,82.8655,83.0028,15700.0
2013-10-23 13:00:00,114.88,114.93,114.84,114.87,17200.0,83.01,83.0461,82.9811,83.0028,17200.0
2013-10-23 13:05:00,114.86,114.91,114.81,114.87,10800.0,82.9956,83.0317,82.9594,83.0028,10800.0
2013-10-23 13:10:00,114.88,114.97,114.75,114.77,35400.0,83.01,83.075,82.9161,82.9305,35400.0
2013-10-23 13:15:00,114.78,114.9,114.74,114.9,19200.0,82.9378,83.0245,82.9089,83.0245,19200.0
2013-10-23 13:20:00,114.93,115.13,114.88,115.09,44300.0,83.0461,83.1907,83.01,83.1618,44300.0
2013-10-23 13:25:00,115.09,115.16,114.99,115.04,54200.0,83.1618,83.2123,83.0895,83.1256,54200.0
2013-10-23 13:30:00,115.07,115.07,115.0,115.03,21300.0,83.1473,83.1473,83.0967,83.1184,21300.0
2013-10-23 13:35:00,115.04,115.1,115.0,115.0,7500.0,83.1256,83.169,83.0967,83.0967,7500.0
2013-10-23 13:40:00,115.0,115.0,114.92,114.95,13900.0,83.0967,83.0967,83.0389,83.0606,13900.0
2013-10-23 13:45:00,114.93,115.04,114.92,115.03,16200.0,83.0461,83.1256,83.0389,83.1184,16200.0
2013-10-23 13:50:00,115.01,115.16,115.01,115.04,8000.0,83.1039,83.2123,83.1039,83.1256,8000.0
2013-10-23 13:55:00,115.03,115.07,114.91,114.91,22200.0,83.1184,83.1473,83.0317,83.0317,22200.0
2013-10-23 14:00:00,114.9,115.01,114.81,114.89,36500.0,83.0245,83.1039,82.9594,83.0172,36500.0
2013-10-23 14:05:00,114.89,114.9,114.79,114.83,17400.0,83.0172,83.0245,82.945,82.9739,17400.0
2013-10-23 14:10:00,114.82,114.9,114.8,114.86,17500.0,82.9667,83.0245,82.9522,82.9956,17500.0
2013-10-23 14:15:00,114.88,114.95,114.86,114.95,13500.0,83.01,83.0606,82.9956,83.0606,13500.0
2013-10-23 14:20:00,114.94,114.95,114.88,114.94,19200.0,83.0534,83.0606,83.01,83.0534,19200.0
2013-10-23 14:25:00,114.94,114.95,114.9,114.94,14700.0,83.0534,83.0606,83.0245,83.0534,14700.0
2013-10-23 14:30:00,114.9,115.06,114.9,115.01,28300.0,83.0245,83.1401,83.0245,83.1039,28300.0
2013-10-23 14:35:00,115.0,115.03,114.9,114.99,20100.0,83.0967,83.1184,83.0245,83.0895,20100.0
2013-10-23 14:40:00,114.98,115.16,114.94,115.16,10700.0,83.0823,83.2123,83.0534,83.2123,10700.0
2013-10-23 14:45:00,115.16,115.24,115.13,115.22,15200.0,83.2123,83.2701,83.1907,83.2557,15200.0
2013-10-23 14:50:00,115.22,115.31,115.21,115.27,12200.0,83.2557,83.3207,83.2485,83.2918,12200.0
2013-10-23 14:55:00,115.25,115.33,115.25,115.29,13000.0,83.2774,83.3352,83.2774,83.3063,13000.0
2013-10-23 15:00:00,115.29,115.3,115.18,115.22,13500.0,83.3063,83.3135,83.2268,83.2557,13500.0
2013-10-23 15:05:00,115.24,115.29,115.16,115.21,11600.0,83.2701,83.3063,83.2123,83.2485,11600.0
2013-10-23 15:10:00,115.21,115.28,115.19,115.21,17300.0,83.2485,83.299,83.234,83.2485,17300.0
2013-10-23 15:15:00,115.21,115.21,115.03,115.03,25400.0,83.2485,83.2485,83.1184,83.1184,25400.0
2013-10-23 15:20:00,115.02,115.04,114.94,115.01,25700.0,83.1112,83.1256,83.0534,83.1039,25700.0
2013-10-23 15:25:00,115.02,115.15,115.0,115.14,15300.0,83.1112,83.2051,83.0967,83.1979,15300.0
2013-10-23 15:30:00,115.16,115.28,115.1,115.28,12300.0,83.2123,83.299,83.169,83.299,12300.0
2013-10-23 15:35:00,115.28,115.42,115.28,115.37,22500.0,83.299,83.4002,83.299,83.3641,22500.0
2013-10-23 15:40:00,115.37,115.5,115.34,115.5,23300.0,83.3641,83.458,83.3424,83.458,23300.0
2013-10-23 15:45:00,115.5,115.51,115.38,115.4,47600.0,83.458,83.4652,83.3713,83.3858,47600.0
2013-10-23 15:50:00,115.42,115.57,115.4,115.5,77600.0,83.4002,83.5086,83.3858,83.458,77600.0
2013-10-23 15:55:00,115.49,115.69,115.47,115.68,127400.0,83.4508,83.5953,83.4363,83.5881,127400.0
2013-10-24 09:30:00,116.28,116.33,115.75,115.97,79100.0,84.0216,84.0578,83.6387,83.7976,79100.0
2013-10-24 09:35:00,115.93,116.45,115.8,116.43,39500.0,83.7687,84.1445,83.6748,84.13,39500.0
2013-10-24 09:40:00,116.47,116.48,116.0,116.16,83000.0,84.1589,84.1661,83.8193,83.9349,83000.0
2013-10-24 09:45:00,116.16,116.8,116.16,116.76,155100.0,83.9349,84.3974,83.9349,84.3685,155100.0
2013-10-24 09:50:00,116.76,116.83,116.55,116.73,50000.0,84.3685,84.419,84.2167,84.3468,50000.0
2013-10-24 09:55:00,116.69,116.74,116.19,116.19,72900.0,84.3179,84.354,83.9566,83.9566,72900.0
2013-10-24 10:00:00,116.19,116.59,116.08,116.36,78900.0,83.9566,84.2456,83.8771,84.0794,78900.0
2013-10-24 10:05:00,116.39,116.44,116.11,116.26,95100.0,84.1011,84.1372,83.8988,84.0072,95100.0
2013-10-24 10:10:00,116.18,116.59,116.12,116.58,82800.0,83.9494,84.2456,83.906,84.2384,82800.0
2013-10-24 10:15:00,116.58,116.83,116.55,116.83,122300.0,84.2384,84.419,84.2167,84.419,122300.0
2013-10-24 10:20:00,116.82,117.03,116.79,116.89,43100.0,84.4118,84.5636,84.3901,84.4624,43100.0
2013-10-24 10:25:00,116.94,116.96,116.68,116.82,16500.0,84.4985,84.513,84.3107,84.4118,16500.0
2013-10-24 10:30:00,116.83,116.92,116.63,116.71,17400.0,84.419,84.4841,84.2745,84.3323,17400.0
2013-10-24 10:35:00,116.74,116.94,116.7,116.75,20100.0,84.354,84.4985,84.3251,84.3612,20100.0
2013-10-24 10:40:00,116.79,116.93,116.7,116.86,18800.0,84.3901,84.4913,84.3251,84.4407,18800.0
2013-10-24 10:45:00,116.9,116.98,116.86,116.92,15500.0,84.4696,84.5274,84.4407,84.4841,15500.0
2013-10-24 10:50:00,116.92,116.92,116.72,116.74,15400.0,84.4841,84.4841,84.3396,84.354,15400.0
2013-10-24 10:55:00,116.79,116.9,116.74,116.8,13000.0,84.3901,84.4696,84.354,84.3974,13000.0
2013-10-24 11:00:00,116.81,116.97,116.81,116.96,12600.0,84.4046,84.5202,84.4046,84.513,12600.0
2013-10-24 11:05:00,116.95,117.16,116.95,117.08,84700.0,84.5058,84.6575,84.5058,84.5997,84700.0
2013-10-24 11:10:00,117.1,117.32,116.99,117.3,93800.0,84.6141,84.7731,84.5347,84.7587,93800.0
2013-10-24 11:15:00,117.29,117.33,117.0,117.14,59800.0,84.7514,84.7803,84.5419,84.643,59800.0
2013-10-24 11:20:00,117.15,117.23,117.05,117.07,9300.0,84.6503,84.7081,84.578,84.5925,9300.0
2013-10-24 11:25:00,117.05,117.12,116.97,117.06,27700.0,84.578,84.6286,84.5202,84.5852,27700.0
2013-10-24 11:30:00,117.06,117.06,116.88,116.91,20900.0,84.5852,84.5852,84.4552,84.4769,20900.0
2013-10-24 11:35:00,116.89,116.93,116.81,116.85,18700.0,84.4624,84.4913,84.4046,84.4335,18700.0
2013-10-24 11:40:00,116.87,116.92,116.84,116.85,16100.0,84.4479,84.4841,84.4263,84.4335,16100.0
2013-10-24 11:45:00,116.85,116.91,116.75,116.91,9400.0,84.4335,84.4769,84.3612,84.4769,9400.0
2013-10-24 11:50:00,116.89,116.92,116.81,116.81,12900.0,84.4624,84.4841,84.4046,84.4046,12900.0
2013-10-24 11:55:00,116.86,116.88,116.71,116.74,10300.0,84.4407,84.4552,84.3323,84.354,10300.0
2013-10-24 12:00:00,116.76,116.79,116.6,116.61,18300.0,84.3685,84.3901,84.2529,84.2601,18300.0
2013-10-24 12:05:00,116.61,116.8,116.61,116.77,28000.0,84.2601,84.3974,84.2601,84.3757,28000.0
2013-10-24 12:10:00,116.75,116.82,116.73,116.76,14100.0,84.3612,84.4118,84.3468,84.3685,14100.0
2013-10-24 12:15:00,116.77,116.79,116.68,116.73,10300.0,84.3757,84.3901,84.3107,84.3468,10300.0
2013-10-24 12:20:00,116.75,116.75,116.65,116.68,30800.0,84.3612,84.3612,84.289,84.3107,30800.0
2013-10-24 12:25:00,116.66,116.66,116.55,116.59,18500.0,84.2962,84.2962,84.2167,84.2456,18500.0
2013-10-24 12:30:00,116.59,116.63,116.51,116.52,14800.0,84.2456,84.2745,84.1878,84.195,14800.0
2013-10-24 12:35:00,116.56,116.56,116.44,116.46,23600.0,84.2239,84.2239,84.1372,84.1517,23600.0
2013-10-24 12:40:00,116.46,116.46,116.38,116.46,18200.0,84.1517,84.1517,84.0939,84.1517,18200.0
2013-10-24 12:45:00,116.46,116.91,116.41,116.64,203700.0,84.1517,84.4769,84.1156,84.2818,203700.0
2013-10-24 12:50:00,116.64,116.86,116.6,116.77,46700.0,84.2818,84.4407,84.2529,84.3757,46700.0
2013-10-24 12:55:00,116.78,116.8,116.6,116.75,84500.0,84.3829,84.3974,84.2529,84.3612,84500.0
2013-10-24 13:00:00,116.74,116.8,116.71,116.74,25600.0,84.354,84.3974,84.3323,84.354,25600.0
2013-10-24 13:05:00,116.73,116.78,116.69,116.73,4200.0,84.3468,84.3829,84.3179,84.3468,4200.0
2013-10-24 13:10:00,116.74,116.81,116.72,116.74,9900.0,84.354,84.4046,84.3396,84.354,9900.0
2013-10-24 13:15:00,116.72,116.72,116.56,116.62,15700.0,84.3396,84.3396,84.2239,84.2673,15700.0
2013-10-24 13:20:00,116.61,116.8,116.59,116.73,17500.0,84.2601,84.3974,84.2456,84.3468,17500.0
2013-10-24 13:25:00,116.71,116.74,116.65,116.68,11800.0,84.3323,84.354,84.289,84.3107,11800.0
2013-10-24 13:30:00,116.7,116.7,116.62,116.63,10000.0,84.3251,84.3251,84.2673,84.2745,10000.0
2013-10-24 13:35:00,116.62,116.65,116.56,116.63,15900.0,84.2673,84.289,84.2239,84.2745,15900.0
2013-10-24 13:40:00,116.63,116.79,116.59,116.77,11300.0,84.2745,84.3901,84.2456,84.3757,11300.0
2013-10-24 13:45:00,116.77,116.81,116.75,116.75,14800.0,84.3757,84.4046,84.3612,84.3612,14800.0
2013-10-24 13:50:00,116.75,116.94,116.75,116.93,20600.0,84.3612,84.4985,84.3612,84.4913,20600.0
2013-10-24 13:55:00,116.93,117.11,116.93,117.08,21300.0,84.4913,84.6214,84.4913,84.5997,21300.0
2013-10-24 14:00:00,117.08,117.21,117.08,117.21,22100.0,84.5997,84.6936,84.5997,84.6936,22100.0
2013-10-24 14:05:00,117.2,117.29,117.19,117.29,22400.0,84.6864,84.7514,84.6792,84.7514,22400.0
2013-10-24 14:10:00,117.29,117.42,117.28,117.4,23100.0,84.7514,84.8454,84.7442,84.8309,23100.0
2013-10-24 14:15:00,117.41,117.53,117.37,117.37,34700.0,84.8381,84.9248,84.8092,84.8092,34700.0
2013-10-24 14:20:00,117.36,117.46,117.34,117.44,17200.0,84.802,84.8743,84.7876,84.8598,17200.0
2013-10-24 14:25:00,117.44,117.53,117.39,117.39,16300.0,84.8598,84.9248,84.8237,84.8237,16300.0
2013-10-24 14:30:00,117.39,117.41,117.33,117.37,7900.0,84.8237,84.8381,84.7803,84.8092,7900.0
2013-10-24 14:35:00,117.38,117.41,117.33,117.33,15100.0,84.8165,84.8381,84.7803,84.7803,15100.0
2013-10-24 14:40:00,117.33,117.34,117.25,117.34,15100.0,84.7803,84.7876,84.7225,84.7876,15100.0
2013-10-24 14:45:00,117.32,117.45,117.28,117.37,16000.0,84.7731,84.867,84.7442,84.8092,16000.0
2013-10-24 14:50:00,117.34,117.37,117.27,117.27,7400.0,84.7876,84.8092,84.737,84.737,7400.0
2013-10-24 14:55:00,117.26,117.27,117.22,117.24,14500.0,84.7298,84.737,84.7009,84.7153,14500.0
2013-10-24 15:00:00,117.24,117.24,117.02,117.1,28200.0,84.7153,84.7153,84.5563,84.6141,28200.0
2013-10-24 15:05:00,117.1,117.19,117.1,117.15,20500.0,84.6141,84.6792,84.6141,84.6503,20500.0
2013-10-24 15:10:00,117.15,117.19,116.89,116.89,38000.0,84.6503,84.6792,84.4624,84.4624,38000.0
2013-10-24 15:15:00,116.89,116.9,116.76,116.77,23000.0,84.4624,84.4696,84.3685,84.3757,23000.0
2013-10-24 15:20:00,116.76,116.83,116.65,116.68,26200.0,84.3685,84.419,84.289,84.3107,26200.0
2013-10-24 15:25:00,116.68,116.75,116.64,116.64,19400.0,84.3107,84.3612,84.2818,84.2818,19400.0
2013-10-24 15:30:00,116.65,116.69,116.46,116.48,33600.0,84.289,84.3179,84.1517,84.1661,33600.0
2013-10-24 15:35:00,116.48,116.6,116.3,116.32,39900.0,84.1661,84.2529,84.0361,84.0505,39900.0
2013-10-24 15:40:00,116.29,116.44,116.29,116.34,37600.0,84.0289,84.1372,84.0289,84.065,37600.0
2013-10-24 15:45:00,116.33,116.39,116.29,116.31,47800.0,84.0578,84.1011,84.0289,84.0433,47800.0
2013-10-24 15:50:00,116.31,116.41,116.25,116.32,94900.0,84.0433,84.1156,83.9999,84.0505,94900.0
2013-10-24 15:55:00,116.31,116.34,116.03,116.25,179500.0,84.0433,84.065,83.841,83.9999,179500.0
2013-10-25 09:30:00,116.66,116.66,116.12,116.46,92000.0,84.2962,84.2962,83.906,84.1517,92000.0
2013-10-25 09:35:00,116.46,116.47,116.18,116.29,49200.0,84.1517,84.1589,83.9494,84.0289,49200.0
2013-10-25 09:40:00,116.29,116.43,115.72,116.03,147600.0,84.0289,84.13,83.617,83.841,147600.0
2013-10-25 09:45:00,116.09,116.17,115.71,115.73,95000.0,83.8843,83.9421,83.6098,83.6242,95000.0
2013-10-25 09:50:00,115.74,115.84,115.52,115.68,24100.0,83.6314,83.7037,83.4725,83.5881,24100.0
2013-10-25 09:55:00,115.63,115.79,115.49,115.79,22200.0,83.5519,83.6676,83.4508,83.6676,22200.0
2013-10-25 10:00:00,115.76,115.81,115.66,115.68,22800.0,83.6459,83.682,83.5736,83.5881,22800.0
2013-10-25 10:05:00,115.68,115.79,115.61,115.69,79200.0,83.5881,83.6676,83.5375,83.5953,79200.0
2013-10-25 10:10:00,115.69,115.69,115.36,115.45,14600.0,83.5953,83.5953,83.3569,83.4219,14600.0
2013-10-25 10:15:00,115.43,115.54,115.32,115.44,24000.0,83.4074,83.4869,83.3279,83.4147,24000.0
2013-10-25 10:20:00,115.39,115.46,115.19,115.21,16000.0,83.3785,83.4291,83.234,83.2485,16000.0
2013-10-25 10:25:00,115.21,115.39,115.17,115.27,43600.0,83.2485,83.3785,83.2196,83.2918,43600.0
2013-10-25 10:30:00,115.29,115.5,115.22,115.5,105400.0,83.3063,83.458,83.2557,83.458,105400.0
2013-10-25 10:35:00,115.46,115.65,115.46,115.6,30100.0,83.4291,83.5664,83.4291,83.5303,30100.0
2013-10-25 10:40:00,115.62,115.73,115.53,115.69,14900.0,83.5447,83.6242,83.4797,83.5953,14900.0
2013-10-25 10:45:00,115.68,115.74,115.53,115.6,44600.0,83.5881,83.6314,83.4797,83.5303,44600.0
2013-10-25 10:50:00,115.63,115.95,115.62,115.95,21400.0,83.5519,83.7832,83.5447,83.7832,21400.0
2013-10-25 10:55:00,115.92,116.02,115.89,115.92,13300.0,83.7615,83.8338,83.7398,83.7615,13300.0
2013-10-25 11:00:00,115.89,115.98,115.81,115.87,9200.0,83.7398,83.8049,83.682,83.7254,9200.0
2013-10-25 11:05:00,115.91,115.99,115.81,115.83,6900.0,83.7543,83.8121,83.682,83.6965,6900.0
2013-10-25 11:10:00,115.81,116.14,115.81,116.09,9000.0,83.682,83.9205,83.682,83.8843,9000.0
2013-10-25 11:15:00,116.1,116.21,116.05,116.12,6100.0,83.8916,83.971,83.8554,83.906,6100.0
2013-10-25 11:20:00,116.14,116.26,116.12,116.21,11100.0,83.9205,84.0072,83.906,83.971,11100.0
2013-10-25 11:25:00,116.27,116.27,116.16,116.22,8400.0,84.0144,84.0144,83.9349,83.9783,8400.0
2013-10-25 11:30:00,116.22,116.42,116.22,116.32,15600.0,83.9783,84.1228,83.9783,84.0505,15600.0
2013-10-25 11:35:00,116.35,116.35,116.22,116.27,7700.0,84.0722,84.0722,83.9783,84.0144,7700.0
2013-10-25 11:40:00,116.27,116.28,116.2,116.28,10000.0,84.0144,84.0216,83.9638,84.0216,10000.0
2013-10-25 11:45:00,116.28,116.3,116.2,116.2,10700.0,84.0216,84.0361,83.9638,83.9638,10700.0
2013-10-25 11:50:00,116.21,116.21,116.12,116.15,16500.0,83.971,83.971,83.906,83.9277,16500.0
2013-10-25 11:55:00,116.14,116.16,115.99,116.0,11900.0,83.9205,83.9349,83.8121,83.8193,11900.0
2013-10-25 12:00:00,115.98,116.0,115.73,115.76,7100.0,83.8049,83.8193,83.6242,83.6459,7100.0
2013-10-25 12:05:00,115.78,115.95,115.74,115.87,17700.0,83.6603,83.7832,83.6314,83.7254,17700.0
2013-10-25 12:10:00,115.85,115.92,115.78,115.92,24200.0,83.7109,83.7615,83.6603,83.7615,24200.0
2013-10-25 12:15:00,115.89,116.06,115.84,116.0,19500.0,83.7398,83.8627,83.7037,83.8193,19500.0
2013-10-25 12:20:00,116.0,116.13,116.0,116.12,7600.0,83.8193,83.9132,83.8193,83.906,7600.0
2013-10-25 12:25:00,116.12,116.26,116.12,116.15,6300.0,83.906,84.0072,83.906,83.9277,6300.0
2013-10-25 12:30:00,116.16,116.16,115.95,115.96,9300.0,83.9349,83.9349,83.7832,83.7904,9300.0
2013-10-25 12:35:00,115.94,116.13,115.94,116.11,6100.0,83.7759,83.9132,83.7759,83.8988,6100.0
2013-10-25 12:40:00,116.07,116.07,116.0,116.01,3800.0,83.8699,83.8699,83.8193,83.8265,3800.0
2013-10-25 12:45:00,116.05,116.07,116.01,116.06,7500.0,83.8554,83.8699,83.8265,83.8627,7500.0
2013-10-25 12:50:00,116.07,116.09,115.97,115.98,3400.0,83.8699,83.8843,83.7976,83.8049,3400.0
2013-10-25 12:55:00,115.94,115.98,115.9,115.91,4900.0,83.7759,83.8049,83.747,83.7543,4900.0
2013-10-25 13:00:00,115.93,115.97,115.89,115.91,7600.0,83.7687,83.7976,83.7398,83.7543,7600.0
2013-10-25 13:05:00,115.92,115.92,115.76,115.76,6600.0,83.7615,83.7615,83.6459,83.6459,6600.0
2013-10-25 13:10:00,115.76,115.91,115.75,115.91,7800.0,83.6459,83.7543,83.6387,83.7543,7800.0
2013-10-25 13:15:00,115.93,116.09,115.93,116.02,5600.0,83.7687,83.8843,83.7687,83.8338,5600.0
2013-10-25 13:20:00,115.97,116.01,115.88,115.95,7800.0,83.7976,83.8265,83.7326,83.7832,7800.0
2013-10-25 13:25:00,115.9,115.96,115.84,115.84,12300.0,83.747,83.7904,83.7037,83.7037,12300.0
2013-10-25 13:30:00,115.83,115.83,115.73,115.83,4600.0,83.6965,83.6965,83.6242,83.6965,4600.0
2013-10-25 13:35:00,115.81,115.85,115.8,115.84,5700.0,83.682,83.7109,83.6748,83.7037,5700.0
2013-10-25 13:40:00,115.88,115.93,115.81,115.82,6200.0,83.7326,83.7687,83.682,83.6892,6200.0
2013-10-25 13:45:00,115.81,115.82,115.72,115.72,6500.0,83.682,83.6892,83.617,83.617,6500.0
2013-10-25 13:50:00,115.75,115.78,115.69,115.69,4300.0,83.6387,83.6603,83.5953,83.5953,4300.0
2013-10-25 13:55:00,115.69,115.76,115.69,115.71,9100.0,83.5953,83.6459,83.5953,83.6098,9100.0
2013-10-25 14:00:00,115.7,115.73,115.64,115.69,15000.0,83.6025,83.6242,83.5592,83.5953,15000.0
2013-10-25 14:05:00,115.67,115.67,115.58,115.61,16200.0,83.5809,83.5809,83.5158,83.5375,16200.0
2013-10-25 14:10:00,115.58,115.61,115.55,115.59,10900.0,83.5158,83.5375,83.4941,83.523,10900.0
2013-10-25 14:15:00,115.59,115.61,115.55,115.55,24300.0,83.523,83.5375,83.4941,83.4941,24300.0
2013-10-25 14:20:00,115.55,115.55,115.44,115.51,26800.0,83.4941,83.4941,83.4147,83.4652,26800.0
2013-10-25 14:25:00,115.48,115.52,115.44,115.44,15100.0,83.4436,83.4725,83.4147,83.4147,15100.0
2013-10-25 14:30:00,115.42,115.51,115.41,115.47,11200.0,83.4002,83.4652,83.393,83.4363,11200.0
2013-10-25 14:35:00,115.49,115.55,115.46,115.5,8800.0,83.4508,83.4941,83.4291,83.458,8800.0
2013-10-25 14:40:00,115.47,115.56,115.47,115.48,10200.0,83.4363,83.5014,83.4363,83.4436,10200.0
2013-10-25 14:45:00,115.48,115.56,115.46,115.53,11100.0,83.4436,83.5014,83.4291,83.4797,11100.0
2013-10-25 14:50:00,115.53,115.61,115.52,115.6,10400.0,83.4797,83.5375,83.4725,83.5303,10400.0
2013-10-25 14:55:00,115.62,115.74,115.61,115.72,12200.0,83.5447,83.6314,83.5375,83.617,12200.0
2013-10-25 15:00:00,115.72,115.8,115.65,115.77,21400.0,83.617,83.6748,83.5664,83.6531,21400.0
2013-10-25 15:05:00,115.81,115.82,115.64,115.69,18300.0,83.682,83.6892,83.5592,83.5953,18300.0
2013-10-25 15:10:00,115.69,115.78,115.69,115.71,9200.0,83.5953,83.6603,83.5953,83.6098,9200.0
2013-10-25 15:15:00,115.72,115.8,115.68,115.75,10900.0,83.617,83.6748,83.5881,83.6387,10900.0
2013-10-25 15:20:00,115.73,115.9,115.73,115.9,29900.0,83.6242,83.747,83.6242,83.747,29900.0
2013-10-25 15:25:00,115.9,115.9,115.78,115.83,16000.0,83.747,83.747,83.6603,83.6965,16000.0
2013-10-25 15:30:00,115.82,115.98,115.81,115.87,18300.0,83.6892,83.8049,83.682,83.7254,18300.0
2013-10-25 15:35:00,115.89,115.92,115.83,115.85,13700.0,83.7398,83.7615,83.6965,83.7109,13700.0
2013-10-25 15:40:00,115.84,115.96,115.84,115.96,24300.0,83.7037,83.7904,83.7037,83.7904,24300.0
2013-10-25 15:45:00,115.96,116.13,115.91,116.07,40000.0,83.7904,83.9132,83.7543,83.8699,40000.0
2013-10-25 15:50:00,116.07,116.18,116.07,116.13,54100.0,83.8699,83.9494,83.8699,83.9132,54100.0
2013-10-25 15:55:00,116.13,116.36,116.08,116.32,116600.0,83.9132,84.0794,83.8771,84.0505,116600.0
2013-10-28 09:30:00,115.99,116.34,115.8,116.26,41300.0,83.8121,84.065,83.6748,84.0072,41300.0
2013-10-28 09:35:00,116.25,116.51,116.05,116.4,24200.0,83.9999,84.1878,83.8554,84.1083,24200.0
2013-10-28 09:40:00,116.42,117.11,116.32,116.92,59800.0,84.1228,84.6214,84.0505,84.4841,59800.0
2013-10-28 09:45:00,116.99,117.35,116.91,117.28,131400.0,84.5347,84.7948,84.4769,84.7442,131400.0
2013-10-28 09:50:00,117.26,117.48,117.17,117.4,152600.0,84.7298,84.8887,84.6647,84.8309,152600.0
2013-10-28 09:55:00,117.46,117.68,117.39,117.53,93900.0,84.8743,85.0332,84.8237,84.9248,93900.0
2013-10-28 10:00:00,117.53,117.75,117.23,117.35,138000.0,84.9248,85.0838,84.7081,84.7948,138000.0
2013-10-28 10:05:00,117.33,117.55,117.32,117.42,94400.0,84.7803,84.9393,84.7731,84.8454,94400.0
2013-10-28 10:10:00,117.4,117.49,117.25,117.32,115700.0,84.8309,84.8959,84.7225,84.7731,115700.0
2013-10-28 10:15:00,117.3,117.61,117.28,117.56,41200.0,84.7587,84.9827,84.7442,84.9465,41200.0
2013-10-28 10:20:00,117.58,117.69,117.58,117.65,18300.0,84.961,85.0405,84.961,85.0116,18300.0
2013-10-28 10:25:00,117.69,117.98,117.69,117.95,30800.0,85.0405,85.25,85.0405,85.2283,30800.0
2013-10-28 10:30:00,117.97,117.97,117.54,117.71,34800.0,85.2428,85.2428,84.9321,85.0549,34800.0
2013-10-28 10:35:00,117.69,117.9,117.65,117.9,17100.0,85.0405,85.1922,85.0116,85.1922,17100.0
2013-10-28 10:40:00,117.9,118.16,117.89,118.13,74300.0,85.1922,85.3801,85.185,85.3584,74300.0
2013-10-28 10:45:00,118.14,118.22,117.91,118.03,111100.0,85.3656,85.4234,85.1994,85.2861,111100.0
2013-10-28 10:50:00,118.03,118.06,117.88,117.93,43900.0,85.2861,85.3078,85.1778,85.2139,43900.0
2013-10-28 10:55:00,117.9,118.03,117.88,118.03,23900.0,85.1922,85.2861,85.1778,85.2861,23900.0
2013-10-28 11:00:00,118.03,118.05,117.89,117.92,91500.0,85.2861,85.3006,85.185,85.2067,91500.0
2013-10-28 11:05:00,117.96,118.03,117.89,117.92,23900.0,85.2356,85.2861,85.185,85.2067,23900.0
2013-10-28 11:10:00,117.91,118.24,117.91,118.13,38500.0,85.1994,85.4379,85.1994,85.3584,38500.0
2013-10-28 11:15:00,118.11,118.19,118.03,118.1,16700.0,85.3439,85.4018,85.2861,85.3367,16700.0
2013-10-28 11:20:00,118.12,118.43,118.11,118.38,35700.0,85.3512,85.5752,85.3439,85.539,35700.0
2013-10-28 11:25:00,118.35,118.42,118.24,118.3,21100.0,85.5174,85.5679,85.4379,85.4812,21100.0
2013-10-28 11:30:00,118.29,118.32,118.16,118.27,18900.0,85.474,85.4957,85.3801,85.4596,18900.0
2013-10-28 11:35:00,118.3,118.31,117.91,118.0,35900.0,85.4812,85.4885,85.1994,85.2645,35900.0
2013-10-28 11:40:00,118.0,118.05,117.94,117.99,15800.0,85.2645,85.3006,85.2211,85.2572,15800.0
2013-10-28 11:45:00,117.99,118.03,117.9,117.93,33100.0,85.2572,85.2861,85.1922,85.2139,33100.0
2013-10-28 11:50:00,117.96,118.21,117.96,118.21,8400.0,85.2356,85.4162,85.2356,85.4162,8400.0
2013-10-28 11:55:00,118.22,118.28,118.17,118.28,8300.0,85.4234,85.4668,85.3873,85.4668,8300.0
2013-10-28 12:00:00,118.3,118.3,118.19,118.23,7800.0,85.4812,85.4812,85.4018,85.4307,7800.0
2013-10-28 12:05:00,118.23,118.33,118.18,118.28,15000.0,85.4307,85.5029,85.3945,85.4668,15000.0
2013-10-28 12:10:00,118.28,118.28,118.14,118.25,10600.0,85.4668,85.4668,85.3656,85.4451,10600.0
2013-10-28 12:15:00,118.25,118.29,118.19,118.26,14000.0,85.4451,85.474,85.4018,85.4523,14000.0
2013-10-28 12:20:00,118.25,118.28,118.2,118.2,5000.0,85.4451,85.4668,85.409,85.409,5000.0
2013-10-28 12:25:00,118.24,118.24,118.15,118.18,6400.0,85.4379,85.4379,85.3728,85.3945,6400.0
2013-10-28 12:30:00,118.17,118.2,118.05,118.11,12000.0,85.3873,85.409,85.3006,85.3439,12000.0
2013-10-28 12:35:00,118.07,118.19,118.07,118.19,4800.0,85.315,85.4018,85.315,85.4018,4800.0
2013-10-28 12:40:00,118.19,118.19,118.09,118.09,5800.0,85.4018,85.4018,85.3295,85.3295,5800.0
2013-10-28 12:45:00,118.1,118.19,118.06,118.16,9600.0,85.3367,85.4018,85.3078,85.3801,9600.0
2013-10-28 12:50:00,118.16,118.17,118.0,118.04,16300.0,85.3801,85.3873,85.2645,85.2934,16300.0
2013-10-28 12:55:00,118.07,118.22,118.07,118.19,8500.0,85.315,85.4234,85.315,85.4018,8500.0
2013-10-28 13:00:00,118.16,118.18,118.12,118.17,3700.0,85.3801,85.3945,85.3512,85.3873,3700.0
2013-10-28 13:05:00,118.18,118.2,118.12,118.16,16100.0,85.3945,85.409,85.3512,85.3801,16100.0
2013-10-28 13:10:00,118.16,118.19,118.13,118.17,4900.0,85.3801,85.4018,85.3584,85.3873,4900.0
2013-10-28 13:15:00,118.15,118.25,118.14,118.21,16600.0,85.3728,85.4451,85.3656,85.4162,16600.0
2013-10-28 13:20:00,118.21,118.24,118.13,118.16,11700.0,85.4162,85.4379,85.3584,85.3801,11700.0
2013-10-28 13:25:00,118.16,118.19,118.02,118.17,7300.0,85.3801,85.4018,85.2789,85.3873,7300.0
2013-10-28 13:30:00,118.15,118.19,118.09,118.1,5800.0,85.3728,85.4018,85.3295,85.3367,5800.0
2013-10-28 13:35:00,118.12,118.13,118.02,118.09,17300.0,85.3512,85.3584,85.2789,85.3295,17300.0
2013-10-28 13:40:00,118.09,118.17,118.09,118.1,57000.0,85.3295,85.3873,85.3295,85.3367,57000.0
2013-10-28 13:45:00,118.09,118.1,118.04,118.08,12500.0,85.3295,85.3367,85.2934,85.3223,12500.0
2013-10-28 13:50:00,118.08,118.12,118.07,118.09,9100.0,85.3223,85.3512,85.315,85.3295,9100.0
2013-10-28 13:55:00,118.07,118.13,118.04,118.13,4100.0,85.315,85.3584,85.2934,85.3584,4100.0
2013-10-28 14:00:00,118.1,118.13,118.06,118.11,12000.0,85.3367,85.3584,85.3078,85.3439,12000.0
2013-10-28 14:05:00,118.1,118.18,118.08,118.18,7800.0,85.3367,85.3945,85.3223,85.3945,7800.0
2013-10-28 14:10:00,118.19,118.23,118.15,118.2,13000.0,85.4018,85.4307,85.3728,85.409,13000.0
2013-10-28 14:15:00,118.19,118.37,118.18,118.36,25100.0,85.4018,85.5318,85.3945,85.5246,25100.0
2013-10-28 14:20:00,118.36,118.51,118.35,118.51,25600.0,85.5246,85.633,85.5174,85.633,25600.0
2013-10-28 14:25:00,118.51,118.64,118.49,118.6,40800.0,85.633,85.7269,85.6185,85.698,40800.0
2013-10-28 14:30:00,118.59,118.79,118.57,118.77,34600.0,85.6908,85.8353,85.6763,85.8208,34600.0
2013-10-28 14:35:00,118.76,118.77,118.65,118.72,26600.0,85.8136,85.8208,85.7341,85.7847,26600.0
2013-10-28 14:40:00,118.74,118.87,118.71,118.85,40800.0,85.7992,85.8931,85.7775,85.8787,40800.0
2013-10-28 14:45:00,118.84,118.91,118.82,118.91,24800.0,85.8714,85.922,85.857,85.922,24800.0
2013-10-28 14:50:00,118.9,118.96,118.9,118.93,39000.0,85.9148,85.9581,85.9148,85.9365,39000.0
2013-10-28 14:55:00,118.95,118.96,118.86,118.91,23300.0,85.9509,85.9581,85.8859,85.922,23300.0
2013-10-28 15:00:00,118.89,118.9,118.67,118.67,26900.0,85.9076,85.9148,85.7486,85.7486,26900.0
2013-10-28 15:05:00,118.65,118.68,118.47,118.47,23900.0,85.7341,85.7558,85.6041,85.6041,23900.0
2013-10-28 15:10:00,118.47,118.52,118.36,118.36,23600.0,85.6041,85.6402,85.5246,85.5246,23600.0
2013-10-28 15:15:00,118.39,118.5,118.38,118.49,24400.0,85.5463,85.6258,85.539,85.6185,24400.0
2013-10-28 15:20:00,118.49,118.57,118.46,118.53,26900.0,85.6185,85.6763,85.5968,85.6474,26900.0
2013-10-28 15:25:00,118.53,118.55,118.44,118.46,21900.0,85.6474,85.6619,85.5824,85.5968,21900.0
2013-10-28 15:30:00,118.46,118.5,118.38,118.46,34200.0,85.5968,85.6258,85.539,85.5968,34200.0
2013-10-28 15:35:00,118.46,118.55,118.45,118.47,29400.0,85.5968,85.6619,85.5896,85.6041,29400.0
2013-10-28 15:40:00,118.47,118.5,118.42,118.47,39100.0,85.6041,85.6258,85.5679,85.6041,39100.0
2013-10-28 15:45:00,118.47,118.47,118.33,118.41,69700.0,85.6041,85.6041,85.5029,85.5607,69700.0
2013-10-28 15:50:00,118.39,118.4,118.26,118.28,104900.0,85.5463,85.5535,85.4523,85.4668,104900.0
2013-10-28 15:55:00,118.28,118.47,118.24,118.36,218800.0,85.4668,85.6041,85.4379,85.5246,218800.0
2013-10-29 09:30:00,118.3,118.38,117.36,117.36,129000.0,85.4812,85.539,84.802,84.802,129000.0
2013-10-29 09:35:00,117.6,117.6,117.08,117.4,80000.0,84.9754,84.9754,84.5997,84.8309,80000.0
2013-10-29 09:40:00,117.26,117.39,116.7,116.8,69200.0,84.7298,84.8237,84.3251,84.3974,69200.0
2013-10-29 09:45:00,116.8,116.9,116.71,116.79,58500.0,84.3974,84.4696,84.3323,84.3901,58500.0
2013-10-29 09:50:00,116.79,117.09,116.72,116.83,88400.0,84.3901,84.6069,84.3396,84.419,88400.0
2013-10-29 09:55:00,116.85,116.97,116.71,116.79,91300.0,84.4335,84.5202,84.3323,84.3901,91300.0
2013-10-29 10:00:00,116.8,117.0,116.72,116.98,61000.0,84.3974,84.5419,84.3396,84.5274,61000.0
2013-10-29 10:05:00,116.98,117.22,116.95,117.09,98000.0,84.5274,84.7009,84.5058,84.6069,98000.0
2013-10-29 10:10:00,117.08,117.25,116.94,117.01,99000.0,84.5997,84.7225,84.4985,84.5491,99000.0
2013-10-29 10:15:00,117.0,117.44,117.0,117.4,49400.0,84.5419,84.8598,84.5419,84.8309,49400.0
2013-10-29 10:20:00,117.43,117.51,117.31,117.36,37200.0,84.8526,84.9104,84.7659,84.802,37200.0
2013-10-29 10:25:00,117.36,117.5,117.33,117.49,14600.0,84.802,84.9032,84.7803,84.8959,14600.0
2013-10-29 10:30:00,117.5,117.64,117.09,117.1,51600.0,84.9032,85.0043,84.6069,84.6141,51600.0
2013-10-29 10:35:00,117.11,117.25,117.03,117.12,15000.0,84.6214,84.7225,84.5636,84.6286,15000.0
2013-10-29 10:40:00,117.08,117.08,116.75,116.81,40400.0,84.5997,84.5997,84.3612,84.4046,40400.0
2013-10-29 10:45:00,116.75,117.1,116.75,117.1,40500.0,84.3612,84.6141,84.3612,84.6141,40500.0
2013-10-29 10:50:00,117.1,117.46,117.04,117.21,28900.0,84.6141,84.8743,84.5708,84.6936,28900.0
2013-10-29 10:55:00,117.2,117.36,117.15,117.25,24500.0,84.6864,84.802,84.6503,84.7225,24500.0
2013-10-29 11:00:00,117.31,117.44,117.2,117.43,9300.0,84.7659,84.8598,84.6864,84.8526,9300.0
2013-10-29 11:05:00,117.43,117.83,117.42,117.81,109100.0,84.8526,85.1416,84.8454,85.1272,109100.0
2013-10-29 11:10:00,117.82,118.08,117.62,118.08,76900.0,85.1344,85.3223,84.9899,85.3223,76900.0
2013-10-29 11:15:00,118.08,118.3,117.97,118.2,77700.0,85.3223,85.4812,85.2428,85.409,77700.0
2013-10-29 11:20:00,118.18,118.29,117.99,118.07,57000.0,85.3945,85.474,85.2572,85.315,57000.0
2013-10-29 11:25:00,118.11,118.21,118.02,118.2,52500.0,85.3439,85.4162,85.2789,85.409,52500.0
2013-10-29 11:30:00,118.23,118.23,117.87,117.87,10100.0,85.4307,85.4307,85.1705,85.1705,10100.0
2013-10-29 11:35:00,117.88,117.92,117.8,117.87,19300.0,85.1778,85.2067,85.1199,85.1705,19300.0
2013-10-29 11:40:00,117.87,117.96,117.79,117.84,26800.0,85.1705,85.2356,85.1127,85.1488,26800.0
2013-10-29 11:45:00,117.86,117.95,117.83,117.86,9400.0,85.1633,85.2283,85.1416,85.1633,9400.0
2013-10-29 11:50:00,117.87,117.95,117.83,117.92,8500.0,85.1705,85.2283,85.1416,85.2067,8500.0
2013-10-29 11:55:00,117.93,118.13,117.92,118.04,15300.0,85.2139,85.3584,85.2067,85.2934,15300.0
2013-10-29 12:00:00,118.08,118.1,117.97,118.1,6500.0,85.3223,85.3367,85.2428,85.3367,6500.0
2013-10-29 12:05:00,118.08,118.09,117.97,118.03,7900.0,85.3223,85.3295,85.2428,85.2861,7900.0
2013-10-29 12:10:00,118.03,118.04,117.89,118.04,7000.0,85.2861,85.2934,85.185,85.2934,7000.0
2013-10-29 12:15:00,117.99,118.11,117.98,118.03,9500.0,85.2572,85.3439,85.25,85.2861,9500.0
2013-10-29 12:20:00,118.02,118.06,117.95,117.95,11500.0,85.2789,85.3078,85.2283,85.2283,11500.0
2013-10-29 12:25:00,117.98,118.02,117.87,117.93,6100.0,85.25,85.2789,85.1705,85.2139,6100.0
2013-10-29 12:30:00,117.95,117.99,117.91,117.95,14300.0,85.2283,85.2572,85.1994,85.2283,14300.0
2013-10-29 12:35:00,117.9,117.93,117.87,117.88,11900.0,85.1922,85.2139,85.1705,85.1778,11900.0
2013-10-29 12:40:00,117.88,117.89,117.67,117.68,12800.0,85.1778,85.185,85.026,85.0332,12800.0
2013-10-29 12:45:00,117.68,117.77,117.66,117.75,9600.0,85.0332,85.0983,85.0188,85.0838,9600.0
2013-10-29 12:50:00,117.75,117.86,117.73,117.82,18400.0,85.0838,85.1633,85.0694,85.1344,18400.0
2013-10-29 12:55:00,117.81,117.84,117.69,117.7,15400.0,85.1272,85.1488,85.0405,85.0477,15400.0
2013-10-29 13:00:00,117.72,117.74,117.69,117.72,12800.0,85.0621,85.0766,85.0405,85.0621,12800.0
2013-10-29 13:05:00,117.71,117.75,117.66,117.7,8600.0,85.0549,85.0838,85.0188,85.0477,8600.0
2013-10-29 13:10:00,117.69,117.77,117.65,117.67,15800.0,85.0405,85.0983,85.0116,85.026,15800.0
2013-10-29 13:15:00,117.68,117.68,117.58,117.59,7100.0,85.0332,85.0332,84.961,84.9682,7100.0
2013-10-29 13:20:00,117.55,117.69,117.54,117.56,11300.0,84.9393,85.0405,84.9321,84.9465,11300.0
2013-10-29 13:25:00,117.58,117.58,117.46,117.48,8000.0,84.961,84.961,84.8743,84.8887,8000.0
2013-10-29 13:30:00,117.5,117.62,117.49,117.62,6100.0,84.9032,84.9899,84.8959,84.9899,6100.0
2013-10-29 13:35:00,117.62,117.65,117.58,117.61,5700.0,84.9899,85.0116,84.961,84.9827,5700.0
2013-10-29 13:40:00,117.61,117.72,117.6,117.68,8200.0,84.9827,85.0621,84.9754,85.0332,8200.0
2013-10-29 13:45:00,117.68,117.85,117.68,117.83,10200.0,85.0332,85.1561,85.0332,85.1416,10200.0
2013-10-29 13:50:00,117.83,117.86,117.8,117.82,9800.0,85.1416,85.1633,85.1199,85.1344,9800.0
2013-10-29 13:55:00,117.83,117.96,117.77,117.96,22200.0,85.1416,85.2356,85.0983,85.2356,22200.0
2013-10-29 14:00:00,117.96,118.01,117.93,117.99,11400.0,85.2356,85.2717,85.2139,85.2572,11400.0
2013-10-29 14:05:00,118.0,118.02,117.98,117.98,6200.0,85.2645,85.2789,85.25,85.25,6200.0
2013-10-29 14:10:00,117.97,117.97,117.92,117.93,49000.0,85.2428,85.2428,85.2067,85.2139,49000.0
2013-10-29 14:15:00,117.92,117.92,117.75,117.8,14200.0,85.2067,85.2067,85.0838,85.1199,14200.0
2013-10-29 14:20:00,117.84,118.0,117.82,117.93,15900.0,85.1488,85.2645,85.1344,85.2139,15900.0
2013-10-29 14:25:00,117.92,118.0,117.92,118.0,6100.0,85.2067,85.2645,85.2067,85.2645,6100.0
2013-10-29 14:30:00,117.99,118.07,117.98,118.07,13200.0,85.2572,85.315,85.25,85.315,13200.0
2013-10-29 14:35:00,118.06,118.08,118.05,118.06,11000.0,85.3078,85.3223,85.3006,85.3078,11000.0
2013-10-29 14:40:00,118.02,118.05,118.0,118.03,7100.0,85.2789,85.3006,85.2645,85.2861,7100.0
2013-10-29 14:45:00,118.02,118.13,118.02,118.13,12300.0,85.2789,85.3584,85.2789,85.3584,12300.0
2013-10-29 14:50:00,118.12,118.14,118.06,118.08,9300.0,85.3512,85.3656,85.3078,85.3223,9300.0
2013-10-29 14:55:00,118.07,118.08,118.02,118.06,11800.0,85.315,85.3223,85.2789,85.3078,11800.0
2013-10-29 15:00:00,118.06,118.12,118.02,118.07,15900.0,85.3078,85.3512,85.2789,85.315,15900.0
2013-10-29 15:05:00,118.07,118.08,118.01,118.03,16200.0,85.315,85.3223,85.2717,85.2861,16200.0
2013-10-29 15:10:00,118.02,118.13,118.01,118.12,15300.0,85.2789,85.3584,85.2717,85.3512,15300.0
2013-10-29 15:15:00,118.1,118.13,118.06,118.09,20000.0,85.3367,85.3584,85.3078,85.3295,20000.0
2013-10-29 15:20:00,118.09,118.09,117.93,118.02,27600.0,85.3295,85.3295,85.2139,85.2789,27600.0
2013-10-29 15:25:00,118.01,118.19,118.01,118.18,21500.0,85.2717,85.4018,85.2717,85.3945,21500.0
2013-10-29 15:30:00,118.17,118.21,118.02,118.09,28400.0,85.3873,85.4162,85.2789,85.3295,28400.0
2013-10-29 15:35:00,118.08,118.2,118.01,118.12,27300.0,85.3223,85.409,85.2717,85.3512,27300.0
2013-10-29 15:40:00,118.12,118.19,118.09,118.11,27700.0,85.3512,85.4018,85.3295,85.3439,27700.0
2013-10-29 15:45:00,118.11,118.18,118.04,118.04,38700.0,85.3439,85.3945,85.2934,85.2934,38700.0
2013-10-29 15:50:00,118.04,118.12,118.03,118.1,43300.0,85.2934,85.3512,85.2861,85.3367,43300.0
2013-10-29 15:55:00,118.1,118.27,118.08,118.27,94200.0,85.3367,85.4596,85.3223,85.4596,94200.0
2013-10-30 09:30:00,118.3,118.45,117.76,118.11,58300.0,85.4812,85.5896,85.091,85.3439,58300.0
2013-10-30 09:35:00,117.97,118.41,117.97,118.39,48100.0,85.2428,85.5607,85.2428,85.5463,48100.0
2013-10-30 09:40:00,118.39,118.5,117.88,118.13,68900.0,85.5463,85.6258,85.1778,85.3584,68900.0
2013-10-30 09:45:00,118.1,118.27,118.06,118.17,94500.0,85.3367,85.4596,85.3078,85.3873,94500.0
2013-10-30 09:50:00,118.17,118.2,117.54,117.54,99000.0,85.3873,85.409,84.9321,84.9321,99000.0
2013-10-30 09:55:00,117.57,117.64,117.33,117.47,29700.0,84.9538,85.0043,84.7803,84.8815,29700.0
2013-10-30 10:00:00,117.45,117.46,116.96,117.2,37300.0,84.867,84.8743,84.513,84.6864,37300.0
2013-10-30 10:05:00,117.14,117.2,116.89,116.97,28700.0,84.643,84.6864,84.4624,84.5202,28700.0
2013-10-30 10:10:00,116.94,117.12,116.84,117.01,28600.0,84.4985,84.6286,84.4263,84.5491,28600.0
2013-10-30 10:15:00,117.05,117.28,116.98,117.28,19900.0,84.578,84.7442,84.5274,84.7442,19900.0
2013-10-30 10:20:00,117.25,117.41,117.1,117.27,26600.0,84.7225,84.8381,84.6141,84.737,26600.0
2013-10-30 10:25:00,117.27,117.27,117.11,117.21,12600.0,84.737,84.737,84.6214,84.6936,12600.0
2013-10-30 10:30:00,117.21,117.26,117.0,117.08,18400.0,84.6936,84.7298,84.5419,84.5997,18400.0
2013-10-30 10:35:00,117.12,117.2,117.0,117.07,30100.0,84.6286,84.6864,84.5419,84.5925,30100.0
2013-10-30 10:40:00,117.07,117.61,117.07,117.59,65000.0,84.5925,84.9827,84.5925,84.9682,65000.0
2013-10-30 10:45:00,117.52,117.52,117.37,117.37,6400.0,84.9176,84.9176,84.8092,84.8092,6400.0
2013-10-30 10:50:00,117.37,117.61,117.35,117.46,13700.0,84.8092,84.9827,84.7948,84.8743,13700.0
2013-10-30 10:55:00,117.45,117.46,117.29,117.36,7500.0,84.867,84.8743,84.7514,84.802,7500.0
2013-10-30 11:00:00,117.4,117.59,117.37,117.41,9800.0,84.8309,84.9682,84.8092,84.8381,9800.0
2013-10-30 11:05:00,117.41,117.62,117.41,117.55,9500.0,84.8381,84.9899,84.8381,84.9393,9500.0
2013-10-30 11:10:00,117.5,117.5,117.4,117.48,10000.0,84.9032,84.9032,84.8309,84.8887,10000.0
2013-10-30 11:15:00,117.47,117.47,117.39,117.43,5700.0,84.8815,84.8815,84.8237,84.8526,5700.0
2013-10-30 11:20:00,117.38,117.46,117.28,117.32,23400.0,84.8165,84.8743,84.7442,84.7731,23400.0
2013-10-30 11:25:00,117.31,117.58,117.23,117.53,16200.0,84.7659,84.961,84.7081,84.9248,16200.0
2013-10-30 11:30:00,117.5,117.59,117.41,117.47,20300.0,84.9032,84.9682,84.8381,84.8815,20300.0
2013-10-30 11:35:00,117.47,117.64,117.37,117.64,93200.0,84.8815,85.0043,84.8092,85.0043,93200.0
2013-10-30 11:40:00,117.66,117.84,117.49,117.84,28300.0,85.0188,85.1488,84.8959,85.1488,28300.0
2013-10-30 11:45:00,117.83,117.88,117.61,117.62,28800.0,85.1416,85.1778,84.9827,84.9899,28800.0
2013-10-30 11:50:00,117.59,117.59,117.41,117.43,24300.0,84.9682,84.9682,84.8381,84.8526,24300.0
2013-10-30 11:55:00,117.42,117.66,117.4,117.59,29500.0,84.8454,85.0188,84.8309,84.9682,29500.0
2013-10-30 12:00:00,117.59,117.67,117.54,117.57,24500.0,84.9682,85.026,84.9321,84.9538,24500.0
2013-10-30 12:05:00,117.58,117.72,117.54,117.7,78800.0,84.961,85.0621,84.9321,85.0477,78800.0
2013-10-30 12:10:00,117.66,117.66,117.52,117.6,14600.0,85.0188,85.0188,84.9176,84.9754,14600.0
2013-10-30 12:15:00,117.6,117.6,117.41,117.42,20700.0,84.9754,84.9754,84.8381,84.8454,20700.0
2013-10-30 12:20:00,117.44,117.45,117.32,117.42,23800.0,84.8598,84.867,84.7731,84.8454,23800.0
2013-10-30 12:25:00,117.42,117.43,117.3,117.32,18500.0,84.8454,84.8526,84.7587,84.7731,18500.0
2013-10-30 12:30:00,117.32,117.43,117.32,117.35,14500.0,84.7731,84.8526,84.7731,84.7948,14500.0
2013-10-30 12:35:00,117.37,117.37,117.25,117.26,19200.0,84.8092,84.8092,84.7225,84.7298,19200.0
2013-10-30 12:40:00,117.24,117.29,117.15,117.19,32600.0,84.7153,84.7514,84.6503,84.6792,32600.0
2013-10-30 12:45:00,117.2,117.47,117.2,117.43,9900.0,84.6864,84.8815,84.6864,84.8526,9900.0
2013-10-30 12:50:00,117.47,117.71,117.47,117.7,8700.0,84.8815,85.0549,84.8815,85.0477,8700.0
2013-10-30 12:55:00,117.75,117.99,117.69,117.92,33100.0,85.0838,85.2572,85.0405,85.2067,33100.0
2013-10-30 13:00:00,117.94,118.05,117.78,117.78,14800.0,85.2211,85.3006,85.1055,85.1055,14800.0
2013-10-30 13:05:00,117.78,117.8,117.59,117.61,8700.0,85.1055,85.1199,84.9682,84.9827,8700.0
2013-10-30 13:10:00,117.6,117.79,117.58,117.68,13200.0,84.9754,85.1127,84.961,85.0332,13200.0
2013-10-30 13:15:00,117.67,117.76,117.62,117.73,6000.0,85.026,85.091,84.9899,85.0694,6000.0
2013-10-30 13:20:00,117.71,117.71,117.5,117.54,4100.0,85.0549,85.0549,84.9032,84.9321,4100.0
2013-10-30 13:25:00,117.51,117.66,117.47,117.47,9900.0,84.9104,85.0188,84.8815,84.8815,9900.0
2013-10-30 13:30:00,117.52,117.52,117.43,117.44,9300.0,84.9176,84.9176,84.8526,84.8598,9300.0
2013-10-30 13:35:00,117.46,117.52,117.41,117.52,9100.0,84.8743,84.9176,84.8381,84.9176,9100.0
2013-10-30 13:40:00,117.46,117.53,117.43,117.44,13800.0,84.8743,84.9248,84.8526,84.8598,13800.0
2013-10-30 13:45:00,117.45,117.45,117.33,117.36,12000.0,84.867,84.867,84.7803,84.802,12000.0
2013-10-30 13:50:00,117.35,117.37,117.2,117.32,16800.0,84.7948,84.8092,84.6864,84.7731,16800.0
2013-10-30 13:55:00,117.31,117.31,117.22,117.23,6900.0,84.7659,84.7659,84.7009,84.7081,6900.0
2013-10-30 14:00:00,117.28,117.61,117.22,117.54,37400.0,84.7442,84.9827,84.7009,84.9321,37400.0
2013-10-30 14:05:00,117.55,117.8,117.19,117.26,31400.0,84.9393,85.1199,84.6792,84.7298,31400.0
2013-10-30 14:10:00,117.29,117.52,117.22,117.36,38300.0,84.7514,84.9176,84.7009,84.802,38300.0
2013-10-30 14:15:00,117.34,117.34,116.7,116.88,65600.0,84.7876,84.7876,84.3251,84.4552,65600.0
2013-10-30 14:20:00,116.84,116.96,116.64,116.82,20700.0,84.4263,84.513,84.2818,84.4118,20700.0
2013-10-30 14:25:00,116.84,116.94,116.63,116.9,32000.0,84.4263,84.4985,84.2745,84.4696,32000.0
2013-10-30 14:30:00,116.9,117.16,116.86,117.08,20400.0,84.4696,84.6575,84.4407,84.5997,20400.0
2013-10-30 14:35:00,117.15,117.23,117.08,117.08,22100.0,84.6503,84.7081,84.5997,84.5997,22100.0
2013-10-30 14:40:00,117.09,117.16,116.74,116.76,20300.0,84.6069,84.6575,84.354,84.3685,20300.0
2013-10-30 14:45:00,116.8,116.97,116.77,116.8,11600.0,84.3974,84.5202,84.3757,84.3974,11600.0
2013-10-30 14:50:00,116.79,116.8,116.57,116.57,23100.0,84.3901,84.3974,84.2312,84.2312,23100.0
2013-10-30 14:55:00,116.59,116.82,116.57,116.75,15100.0,84.2456,84.4118,84.2312,84.3612,15100.0
2013-10-30 15:00:00,116.77,116.95,116.75,116.93,14300.0,84.3757,84.5058,84.3612,84.4913,14300.0
2013-10-30 15:05:00,116.95,117.27,116.95,117.11,75300.0,84.5058,84.737,84.5058,84.6214,75300.0
2013-10-30 15:10:00,117.09,117.09,116.87,116.87,12000.0,84.6069,84.6069,84.4479,84.4479,12000.0
2013-10-30 15:15:00,116.87,116.88,116.65,116.78,21700.0,84.4479,84.4552,84.289,84.3829,21700.0
2013-10-30 15:20:00,116.8,117.06,116.8,116.98,60600.0,84.3974,84.5852,84.3974,84.5274,60600.0
2013-10-30 15:25:00,116.98,117.11,116.92,117.11,20900.0,84.5274,84.6214,84.4841,84.6214,20900.0
2013-10-30 15:30:00,117.05,117.17,116.99,117.06,20200.0,84.578,84.6647,84.5347,84.5852,20200.0
2013-10-30 15:35:00,117.08,117.08,116.94,117.03,24400.0,84.5997,84.5997,84.4985,84.5636,24400.0
2013-10-30 15:40:00,117.03,117.24,116.97,116.99,69000.0,84.5636,84.7153,84.5202,84.5347,69000.0
2013-10-30 15:45:00,117.0,117.03,116.89,116.91,52100.0,84.5419,84.5636,84.4624,84.4769,52100.0
2013-10-30 15:50:00,116.9,117.0,116.84,116.84,58100.0,84.4696,84.5419,84.4263,84.4263,58100.0
2013-10-30 15:55:00,116.85,116.92,116.75,116.88,118300.0,84.4335,84.4841,84.3612,84.4552,118300.0
2013-10-31 09:30:00,117.11,117.33,116.75,117.17,50500.0,84.6214,84.7803,84.3612,84.6647,50500.0
2013-10-31 09:35:00,117.17,117.32,116.9,117.19,18900.0,84.6647,84.7731,84.4696,84.6792,18900.0
2013-10-31 09:40:00,117.29,117.39,117.08,117.33,68900.0,84.7514,84.8237,84.5997,84.7803,68900.0
2013-10-31 09:45:00,117.36,117.56,117.35,117.43,75600.0,84.802,84.9465,84.7948,84.8526,75600.0
2013-10-31 09:50:00,117.5,117.65,117.34,117.38,29400.0,84.9032,85.0116,84.7876,84.8165,29400.0
2013-10-31 09:55:00,117.34,117.34,116.87,116.91,24400.0,84.7876,84.7876,84.4479,84.4769,24400.0
2013-10-31 10:00:00,116.93,116.93,116.22,116.24,51600.0,84.4913,84.4913,83.9783,83.9927,51600.0
2013-10-31 10:05:00,116.25,116.26,116.02,116.18,39800.0,83.9999,84.0072,83.8338,83.9494,39800.0
2013-10-31 10:10:00,116.14,116.27,116.02,116.27,32900.0,83.9205,84.0144,83.8338,84.0144,32900.0
2013-10-31 10:15:00,116.27,116.29,116.08,116.18,25100.0,84.0144,84.0289,83.8771,83.9494,25100.0
2013-10-31 10:20:00,116.19,116.21,116.05,116.21,17600.0,83.9566,83.971,83.8554,83.971,17600.0
2013-10-31 10:25:00,116.17,116.47,116.17,116.36,34000.0,83.9421,84.1589,83.9421,84.0794,34000.0
2013-10-31 10:30:00,116.39,116.59,116.31,116.42,24400.0,84.1011,84.2456,84.0433,84.1228,24400.0
2013-10-31 10:35:00,116.38,116.51,116.26,116.34,59900.0,84.0939,84.1878,84.0072,84.065,59900.0
2013-10-31 10:40:00,116.36,116.6,116.27,116.53,50000.0,84.0794,84.2529,84.0144,84.2023,50000.0
2013-10-31 10:45:00,116.52,116.85,116.49,116.8,71400.0,84.195,84.4335,84.1734,84.3974,71400.0
2013-10-31 10:50:00,116.82,117.11,116.73,117.0,34600.0,84.4118,84.6214,84.3468,84.5419,34600.0
2013-10-31 10:55:00,116.93,117.14,116.93,117.07,21000.0,84.4913,84.643,84.4913,84.5925,21000.0
2013-10-31 11:00:00,117.08,117.29,117.08,117.26,22700.0,84.5997,84.7514,84.5997,84.7298,22700.0
2013-10-31 11:05:00,117.23,117.29,117.08,117.25,23900.0,84.7081,84.7514,84.5997,84.7225,23900.0
2013-10-31 11:10:00,117.22,117.42,117.22,117.32,18700.0,84.7009,84.8454,84.7009,84.7731,18700.0
2013-10-31 11:15:00,117.26,117.28,117.04,117.05,17800.0,84.7298,84.7442,84.5708,84.578,17800.0
2013-10-31 11:20:00,117.03,117.17,117.02,117.11,19900.0,84.5636,84.6647,84.5563,84.6214,19900.0
2013-10-31 11:25:00,117.07,117.35,117.04,117.3,18600.0,84.5925,84.7948,84.5708,84.7587,18600.0
2013-10-31 11:30:00,117.28,117.37,117.09,117.22,11500.0,84.7442,84.8092,84.6069,84.7009,11500.0
2013-10-31 11:35:00,117.22,117.35,117.12,117.12,24200.0,84.7009,84.7948,84.6286,84.6286,24200.0
2013-10-31 11:40:00,117.14,117.15,116.96,116.96,19500.0,84.643,84.6503,84.513,84.513,19500.0
2013-10-31 11:45:00,116.97,117.01,116.89,116.92,10500.0,84.5202,84.5491,84.4624,84.4841,10500.0
2013-10-31 11:50:00,116.91,116.99,116.66,116.66,20100.0,84.4769,84.5347,84.2962,84.2962,20100.0
2013-10-31 11:55:00,116.64,116.64,116.46,116.48,17700.0,84.2818,84.2818,84.1517,84.1661,17700.0
2013-10-31 12:00:00,116.48,116.48,116.39,116.46,17900.0,84.1661,84.1661,84.1011,84.1517,17900.0
2013-10-31 12:05:00,116.46,116.61,116.42,116.56,26500.0,84.1517,84.2601,84.1228,84.2239,26500.0
2013-10-31 12:10:00,116.53,116.62,116.47,116.55,13800.0,84.2023,84.2673,84.1589,84.2167,13800.0
2013-10-31 12:15:00,116.52,116.56,116.49,116.51,7100.0,84.195,84.2239,84.1734,84.1878,7100.0
2013-10-31 12:20:00,116.52,116.56,116.49,116.54,8900.0,84.195,84.2239,84.1734,84.2095,8900.0
2013-10-31 12:25:00,116.54,116.63,116.53,116.54,12000.0,84.2095,84.2745,84.2023,84.2095,12000.0
2013-10-31 12:30:00,116.54,116.77,116.51,116.71,16900.0,84.2095,84.3757,84.1878,84.3323,16900.0
2013-10-31 12:35:00,116.71,116.73,116.6,116.7,9900.0,84.3323,84.3468,84.2529,84.3251,9900.0
2013-10-31 12:40:00,116.69,116.93,116.69,116.91,11200.0,84.3179,84.4913,84.3179,84.4769,11200.0
2013-10-31 12:45:00,116.89,116.92,116.85,116.85,20600.0,84.4624,84.4841,84.4335,84.4335,20600.0
2013-10-31 12:50:00,116.86,116.89,116.81,116.85,6300.0,84.4407,84.4624,84.4046,84.4335,6300.0
2013-10-31 12:55:00,116.83,116.87,116.75,116.87,15900.0,84.419,84.4479,84.3612,84.4479,15900.0
2013-10-31 13:00:00,116.86,116.93,116.82,116.93,11100.0,84.4407,84.4913,84.4118,84.4913,11100.0
2013-10-31 13:05:00,116.91,116.97,116.88,116.96,8700.0,84.4769,84.5202,84.4552,84.513,8700.0
2013-10-31 13:10:00,116.97,117.04,116.92,116.97,10100.0,84.5202,84.5708,84.4841,84.5202,10100.0
2013-10-31 13:15:00,116.96,117.13,116.96,117.11,8500.0,84.513,84.6358,84.513,84.6214,8500.0
2013-10-31 13:20:00,117.1,117.13,116.97,117.04,6600.0,84.6141,84.6358,84.5202,84.5708,6600.0
2013-10-31 13:25:00,117.1,117.11,117.05,117.05,6200.0,84.6141,84.6214,84.578,84.578,6200.0
2013-10-31 13:30:00,117.08,117.1,116.96,116.96,8700.0,84.5997,84.6141,84.513,84.513,8700.0
2013-10-31 13:35:00,116.97,116.97,116.81,116.83,11100.0,84.5202,84.5202,84.4046,84.419,11100.0
2013-10-31 13:40:00,116.83,116.86,116.81,116.83,4700.0,84.419,84.4407,84.4046,84.419,4700.0
2013-10-31 13:45:00,116.82,116.87,116.78,116.87,9200.0,84.4118,84.4479,84.3829,84.4479,9200.0
2013-10-31 13:50:00,116.88,116.88,116.79,116.83,6900.0,84.4552,84.4552,84.3901,84.419,6900.0
2013-10-31 13:55:00,116.81,116.84,116.77,116.84,9000.0,84.4046,84.4263,84.3757,84.4263,9000.0
2013-10-31 14:00:00,116.85,116.91,116.84,116.86,8500.0,84.4335,84.4769,84.4263,84.4407,8500.0
2013-10-31 14:05:00,116.84,116.84,116.75,116.81,9900.0,84.4263,84.4263,84.3612,84.4046,9900.0
2013-10-31 14:10:00,116.81,116.97,116.81,116.95,10200.0,84.4046,84.5202,84.4046,84.5058,10200.0
2013-10-31 14:15:00,116.93,117.11,116.91,117.04,22200.0,84.4913,84.6214,84.4769,84.5708,22200.0
2013-10-31 14:20:00,117.04,117.05,116.95,117.03,8700.0,84.5708,84.578,84.5058,84.5636,8700.0
2013-10-31 14:25:00,117.03,117.03,116.94,116.95,7500.0,84.5636,84.5636,84.4985,84.5058,7500.0
2013-10-31 14:30:00,116.95,117.02,116.87,116.89,18600.0,84.5058,84.5563,84.4479,84.4624,18600.0
2013-10-31 14:35:00,116.88,116.99,116.84,116.99,10800.0,84.4552,84.5347,84.4263,84.5347,10800.0
2013-10-31 14:40:00,116.98,116.99,116.93,116.94,6900.0,84.5274,84.5347,84.4913,84.4985,6900.0
2013-10-31 14:45:00,116.91,116.97,116.88,116.89,10900.0,84.4769,84.5202,84.4552,84.4624,10900.0
2013-10-31 14:50:00,116.89,116.93,116.79,116.8,10200.0,84.4624,84.4913,84.3901,84.3974,10200.0
2013-10-31 14:55:00,116.77,116.81,116.72,116.73,13300.0,84.3757,84.4046,84.3396,84.3468,13300.0
2013-10-31 15:00:00,116.7,116.7,116.53,116.57,18100.0,84.3251,84.3251,84.2023,84.2312,18100.0
2013-10-31 15:05:00,116.57,116.64,116.54,116.58,30700.0,84.2312,84.2818,84.2095,84.2384,30700.0
2013-10-31 15:10:00,116.59,116.63,116.5,116.61,17400.0,84.2456,84.2745,84.1806,84.2601,17400.0
2013-10-31 15:15:00,116.6,116.69,116.54,116.6,19000.0,84.2529,84.3179,84.2095,84.2529,19000.0
2013-10-31 15:20:00,116.59,116.72,116.46,116.53,23000.0,84.2456,84.3396,84.1517,84.2023,23000.0
2013-10-31 15:25:00,116.53,116.62,116.44,116.47,23500.0,84.2023,84.2673,84.1372,84.1589,23500.0
2013-10-31 15:30:00,116.48,116.58,116.39,116.54,24100.0,84.1661,84.2384,84.1011,84.2095,24100.0
2013-10-31 15:35:00,116.52,116.68,116.52,116.57,33600.0,84.195,84.3107,84.195,84.2312,33600.0
2013-10-31 15:40:00,116.54,116.65,116.5,116.54,24400.0,84.2095,84.289,84.1806,84.2095,24400.0
2013-10-31 15:45:00,116.51,116.6,116.44,116.46,47000.0,84.1878,84.2529,84.1372,84.1517,47000.0
2013-10-31 15:50:00,116.44,116.44,116.21,116.3,79800.0,84.1372,84.1372,83.971,84.0361,79800.0
2013-10-31 15:55:00,116.31,116.34,115.89,116.0,276400.0,84.0433,84.065,83.7398,83.8193,276400.0
2013-11-01 09:30:00,117.07,117.19,116.63,116.95,95500.0,84.5925,84.6792,84.2745,84.5058,95500.0
2013-11-01 09:35:00,117.12,117.14,116.56,116.72,51500.0,84.6286,84.643,84.2239,84.3396,51500.0
2013-11-01 09:40:00,116.69,117.04,116.66,116.92,39600.0,84.3179,84.5708,84.2962,84.4841,39600.0
2013-11-01 09:45:00,116.94,116.96,116.79,116.89,13300.0,84.4985,84.513,84.3901,84.4624,13300.0
2013-11-01 09:50:00,116.94,116.96,116.71,116.78,23900.0,84.4985,84.513,84.3323,84.3829,23900.0
2013-11-01 09:55:00,116.82,117.21,116.73,117.19,52300.0,84.4118,84.6936,84.3468,84.6792,52300.0
2013-11-01 10:00:00,117.19,117.37,116.94,117.19,89100.0,84.6792,84.8092,84.4985,84.6792,89100.0
2013-11-01 10:05:00,117.22,117.72,117.13,117.7,41500.0,84.7009,85.0621,84.6358,85.0477,41500.0
2013-11-01 10:10:00,117.75,117.75,117.51,117.54,52600.0,85.0838,85.0838,84.9104,84.9321,52600.0
2013-11-01 10:15:00,117.54,117.55,117.01,117.19,45500.0,84.9321,84.9393,84.5491,84.6792,45500.0
2013-11-01 10:20:00,117.19,117.47,117.11,117.45,32200.0,84.6792,84.8815,84.6214,84.867,32200.0
2013-11-01 10:25:00,117.43,117.75,117.37,117.7,37000.0,84.8526,85.0838,84.8092,85.0477,37000.0
2013-11-01 10:30:00,117.64,117.95,117.62,117.82,27500.0,85.0043,85.2283,84.9899,85.1344,27500.0
2013-11-01 10:35:00,117.88,117.96,117.74,117.74,22500.0,85.1778,85.2356,85.0766,85.0766,22500.0
2013-11-01 10:40:00,117.77,118.13,117.75,118.11,49900.0,85.0983,85.3584,85.0838,85.3439,49900.0
2013-11-01 10:45:00,118.11,118.12,117.77,117.77,24800.0,85.3439,85.3512,85.0983,85.0983,24800.0
2013-11-01 10:50:00,117.75,117.79,117.65,117.76,16000.0,85.0838,85.1127,85.0116,85.091,16000.0
2013-11-01 10:55:00,117.76,117.78,117.53,117.64,12400.0,85.091,85.1055,84.9248,85.0043,12400.0
2013-11-01 11:00:00,117.61,117.66,117.32,117.34,37000.0,84.9827,85.0188,84.7731,84.7876,37000.0
2013-11-01 11:05:00,117.34,117.47,117.26,117.39,20200.0,84.7876,84.8815,84.7298,84.8237,20200.0
2013-11-01 11:10:00,117.41,117.51,117.21,117.36,12000.0,84.8381,84.9104,84.6936,84.802,12000.0
2013-11-01 11:15:00,117.37,117.41,117.14,117.3,26600.0,84.8092,84.8381,84.643,84.7587,26600.0
2013-11-01 11:20:00,117.28,117.59,117.21,117.59,36500.0,84.7442,84.9682,84.6936,84.9682,36500.0
2013-11-01 11:25:00,117.55,117.62,117.49,117.58,16000.0,84.9393,84.9899,84.8959,84.961,16000.0
2013-11-01 11:30:00,117.58,117.88,117.54,117.85,15600.0,84.961,85.1778,84.9321,85.1561,15600.0
2013-11-01 11:35:00,117.88,118.08,117.86,118.08,50000.0,85.1778,85.3223,85.1633,85.3223,50000.0
2013-11-01 11:40:00,118.11,118.14,117.96,117.97,20400.0,85.3439,85.3656,85.2356,85.2428,20400.0
2013-11-01 11:45:00,117.95,118.11,117.87,118.08,14900.0,85.2283,85.3439,85.1705,85.3223,14900.0
2013-11-01 11:50:00,118.08,118.14,117.86,117.9,16000.0,85.3223,85.3656,85.1633,85.1922,16000.0
2013-11-01 11:55:00,117.93,117.95,117.55,117.55,34300.0,85.2139,85.2283,84.9393,84.9393,34300.0
2013-11-01 12:00:00,117.59,117.79,117.55,117.69,18100.0,84.9682,85.1127,84.9393,85.0405,18100.0
2013-11-01 12:05:00,117.72,117.83,117.66,117.75,7500.0,85.0621,85.1416,85.0188,85.0838,7500.0
2013-11-01 12:10:00,117.77,117.9,117.75,117.85,8300.0,85.0983,85.1922,85.0838,85.1561,8300.0
2013-11-01 12:15:00,117.85,117.91,117.65,117.77,16700.0,85.1561,85.1994,85.0116,85.0983,16700.0
2013-11-01 12:20:00,117.7,118.19,117.7,118.19,26900.0,85.0477,85.4018,85.0477,85.4018,26900.0
2013-11-01 12:25:00,118.19,118.21,118.11,118.19,35600.0,85.4018,85.4162,85.3439,85.4018,35600.0
2013-11-01 12:30:00,118.14,118.21,118.06,118.19,9900.0,85.3656,85.4162,85.3078,85.4018,9900.0
2013-11-01 12:35:00,118.18,118.24,118.15,118.19,11400.0,85.3945,85.4379,85.3728,85.4018,11400.0
2013-11-01 12:40:00,118.2,118.24,118.13,118.24,18700.0,85.409,85.4379,85.3584,85.4379,18700.0
2013-11-01 12:45:00,118.21,118.37,118.21,118.29,20500.0,85.4162,85.5318,85.4162,85.474,20500.0
2013-11-01 12:50:00,118.29,118.36,118.24,118.25,13300.0,85.474,85.5246,85.4379,85.4451,13300.0
2013-11-01 12:55:00,118.25,118.32,118.15,118.15,12200.0,85.4451,85.4957,85.3728,85.3728,12200.0
2013-11-01 13:00:00,118.17,118.18,118.05,118.07,19000.0,85.3873,85.3945,85.3006,85.315,19000.0
2013-11-01 13:05:00,118.08,118.13,118.02,118.13,6200.0,85.3223,85.3584,85.2789,85.3584,6200.0
2013-11-01 13:10:00,118.15,118.2,118.0,118.07,9400.0,85.3728,85.409,85.2645,85.315,9400.0
2013-11-01 13:15:00,118.11,118.11,117.96,117.97,6000.0,85.3439,85.3439,85.2356,85.2428,6000.0
2013-11-01 13:20:00,117.97,118.15,117.94,118.15,21200.0,85.2428,85.3728,85.2211,85.3728,21200.0
2013-11-01 13:25:00,118.18,118.28,118.17,118.25,28800.0,85.3945,85.4668,85.3873,85.4451,28800.0
2013-11-01 13:30:00,118.26,118.3,118.17,118.25,28100.0,85.4523,85.4812,85.3873,85.4451,28100.0
2013-11-01 13:35:00,118.25,118.6,118.24,118.55,41000.0,85.4451,85.698,85.4379,85.6619,41000.0
2013-11-01 13:40:00,118.55,118.64,118.47,118.47,30100.0,85.6619,85.7269,85.6041,85.6041,30100.0
2013-11-01 13:45:00,118.5,118.68,118.38,118.68,19500.0,85.6258,85.7558,85.539,85.7558,19500.0
2013-11-01 13:50:00,118.66,118.69,118.5,118.51,46700.0,85.7414,85.763,85.6258,85.633,46700.0
2013-11-01 13:55:00,118.51,118.58,118.42,118.55,16000.0,85.633,85.6836,85.5679,85.6619,16000.0
2013-11-01 14:00:00,118.52,118.7,118.52,118.69,29300.0,85.6402,85.7703,85.6402,85.763,29300.0
2013-11-01 14:05:00,118.69,118.7,118.61,118.61,14700.0,85.763,85.7703,85.7052,85.7052,14700.0
2013-11-01 14:10:00,118.61,118.65,118.56,118.59,22000.0,85.7052,85.7341,85.6691,85.6908,22000.0
2013-11-01 14:15:00,118.63,118.7,118.57,118.62,14500.0,85.7197,85.7703,85.6763,85.7125,14500.0
2013-11-01 14:20:00,118.62,118.64,118.58,118.64,9900.0,85.7125,85.7269,85.6836,85.7269,9900.0
2013-11-01 14:25:00,118.65,118.75,118.65,118.71,31700.0,85.7341,85.8064,85.7341,85.7775,31700.0
2013-11-01 14:30:00,118.7,118.7,118.49,118.54,22000.0,85.7703,85.7703,85.6185,85.6547,22000.0
2013-11-01 14:35:00,118.54,118.63,118.52,118.56,18800.0,85.6547,85.7197,85.6402,85.6691,18800.0
2013-11-01 14:40:00,118.56,118.72,118.56,118.63,13500.0,85.6691,85.7847,85.6691,85.7197,13500.0
2013-11-01 14:45:00,118.64,118.68,118.45,118.45,22400.0,85.7269,85.7558,85.5896,85.5896,22400.0
2013-11-01 14:50:00,118.45,118.5,118.31,118.36,20800.0,85.5896,85.6258,85.4885,85.5246,20800.0
2013-11-01 14:55:00,118.35,118.45,118.33,118.36,26200.0,85.5174,85.5896,85.5029,85.5246,26200.0
2013-11-01 15:00:00,118.38,118.47,118.33,118.44,25500.0,85.539,85.6041,85.5029,85.5824,25500.0
2013-11-01 15:05:00,118.43,118.51,118.25,118.25,40500.0,85.5752,85.633,85.4451,85.4451,40500.0
2013-11-01 15:10:00,118.29,118.54,118.27,118.51,25100.0,85.474,85.6547,85.4596,85.633,25100.0
2013-11-01 15:15:00,118.55,118.59,118.46,118.48,25000.0,85.6619,85.6908,85.5968,85.6113,25000.0
2013-11-01 15:20:00,118.47,118.54,118.46,118.49,13100.0,85.6041,85.6547,85.5968,85.6185,13100.0
2013-11-01 15:25:00,118.48,118.53,118.45,118.48,15900.0,85.6113,85.6474,85.5896,85.6113,15900.0
2013-11-01 15:30:00,118.49,118.52,118.41,118.49,23100.0,85.6185,85.6402,85.5607,85.6185,23100.0
2013-11-01 15:35:00,118.5,118.55,118.41,118.42,27700.0,85.6258,85.6619,85.5607,85.5679,27700.0
2013-11-01 15:40:00,118.42,118.55,118.38,118.54,31600.0,85.5679,85.6619,85.539,85.6547,31600.0
2013-11-01 15:45:00,118.54,118.64,118.49,118.55,55500.0,85.6547,85.7269,85.6185,85.6619,55500.0
2013-11-01 15:50:00,118.55,118.69,118.55,118.61,78900.0,85.6619,85.763,85.6619,85.7052,78900.0
2013-11-01 15:55:00,118.62,118.72,118.55,118.61,139300.0,85.7125,85.7847,85.6619,85.7052,139300.0
2013-11-04 09:30:00,118.73,119.24,118.66,119.2,89700.0,85.7919,86.1605,85.7414,86.1316,89700.0
2013-11-04 09:35:00,119.21,119.49,119.18,119.49,35600.0,86.1388,86.3411,86.1171,86.3411,35600.0
2013-11-04 09:40:00,119.45,119.7,119.35,119.43,122100.0,86.3122,86.4928,86.2399,86.2978,122100.0
2013-11-04 09:45:00,119.42,119.51,118.68,118.73,50600.0,86.2905,86.3556,85.7558,85.7919,50600.0
2013-11-04 09:50:00,118.68,118.91,118.4,118.69,149000.0,85.7558,85.922,85.5535,85.763,149000.0
2013-11-04 09:55:00,118.65,118.67,118.03,118.04,66300.0,85.7341,85.7486,85.2861,85.2934,66300.0
2013-11-04 10:00:00,118.05,118.09,117.77,117.84,44500.0,85.3006,85.3295,85.0983,85.1488,44500.0
2013-11-04 10:05:00,117.82,117.82,117.31,117.35,32400.0,85.1344,85.1344,84.7659,84.7948,32400.0
2013-11-04 10:10:00,117.32,117.54,117.24,117.52,35400.0,84.7731,84.9321,84.7153,84.9176,35400.0
2013-11-04 10:15:00,117.5,117.67,117.49,117.51,21100.0,84.9032,85.026,84.8959,84.9104,21100.0
2013-11-04 10:20:00,117.5,117.54,117.28,117.29,31800.0,84.9032,84.9321,84.7442,84.7514,31800.0
2013-11-04 10:25:00,117.31,117.41,117.28,117.39,19400.0,84.7659,84.8381,84.7442,84.8237,19400.0
2013-11-04 10:30:00,117.4,117.49,117.15,117.17,39600.0,84.8309,84.8959,84.6503,84.6647,39600.0
2013-11-04 10:35:00,117.18,117.29,117.07,117.08,40400.0,84.6719,84.7514,84.5925,84.5997,40400.0
2013-11-04 10:40:00,117.06,117.07,116.89,116.97,50500.0,84.5852,84.5925,84.4624,84.5202,50500.0
2013-11-04 10:45:00,116.97,117.19,116.97,117.15,41500.0,84.5202,84.6792,84.5202,84.6503,41500.0
2013-11-04 10:50:00,117.17,117.21,117.08,117.11,37800.0,84.6647,84.6936,84.5997,84.6214,37800.0
2013-11-04 10:55:00,117.08,117.25,117.07,117.16,20800.0,84.5997,84.7225,84.5925,84.6575,20800.0
2013-11-04 11:00:00,117.18,117.28,117.13,117.18,14200.0,84.6719,84.7442,84.6358,84.6719,14200.0
2013-11-04 11:05:00,117.14,117.25,117.12,117.13,15500.0,84.643,84.7225,84.6286,84.6358,15500.0
2013-11-04 11:10:00,117.14,117.31,117.11,117.31,12500.0,84.643,84.7659,84.6214,84.7659,12500.0
2013-11-04 11:15:00,117.28,117.51,117.26,117.51,13300.0,84.7442,84.9104,84.7298,84.9104,13300.0
2013-11-04 11:20:00,117.5,117.6,117.38,117.45,15200.0,84.9032,84.9754,84.8165,84.867,15200.0
2013-11-04 11:25:00,117.51,117.61,117.42,117.54,15900.0,84.9104,84.9827,84.8454,84.9321,15900.0
2013-11-04 11:30:00,117.54,117.65,117.51,117.58,34000.0,84.9321,85.0116,84.9104,84.961,34000.0
2013-11-04 11:35:00,117.55,117.7,117.55,117.65,17300.0,84.9393,85.0477,84.9393,85.0116,17300.0
2013-11-04 11:40:00,117.64,117.65,117.58,117.58,12500.0,85.0043,85.0116,84.961,84.961,12500.0
2013-11-04 11:45:00,117.55,117.56,117.5,117.54,14700.0,84.9393,84.9465,84.9032,84.9321,14700.0
2013-11-04 11:50:00,117.55,117.61,117.5,117.6,7600.0,84.9393,84.9827,84.9032,84.9754,7600.0
2013-11-04 11:55:00,117.59,117.59,117.41,117.52,23100.0,84.9682,84.9682,84.8381,84.9176,23100.0
2013-11-04 12:00:00,117.55,117.55,117.43,117.43,8000.0,84.9393,84.9393,84.8526,84.8526,8000.0
2013-11-04 12:05:00,117.47,117.47,117.32,117.35,8000.0,84.8815,84.8815,84.7731,84.7948,8000.0
2013-11-04 12:10:00,117.35,117.42,117.31,117.32,7700.0,84.7948,84.8454,84.7659,84.7731,7700.0
2013-11-04 12:15:00,117.3,117.3,117.17,117.21,43900.0,84.7587,84.7587,84.6647,84.6936,43900.0
2013-11-04 12:20:00,117.21,117.34,117.19,117.26,7600.0,84.6936,84.7876,84.6792,84.7298,7600.0
2013-11-04 12:25:00,117.27,117.43,117.24,117.41,25800.0,84.737,84.8526,84.7153,84.8381,25800.0
2013-11-04 12:30:00,117.44,117.44,117.36,117.39,14600.0,84.8598,84.8598,84.802,84.8237,14600.0
2013-11-04 12:35:00,117.38,117.41,117.29,117.4,9500.0,84.8165,84.8381,84.7514,84.8309,9500.0
2013-11-04 12:40:00,117.41,117.46,117.31,117.34,7900.0,84.8381,84.8743,84.7659,84.7876,7900.0
2013-11-04 12:45:00,117.34,117.44,117.34,117.38,8000.0,84.7876,84.8598,84.7876,84.8165,8000.0
2013-11-04 12:50:00,117.35,117.37,117.27,117.31,9400.0,84.7948,84.8092,84.737,84.7659,9400.0
2013-11-04 12:55:00,117.3,117.46,117.25,117.29,7100.0,84.7587,84.8743,84.7225,84.7514,7100.0
2013-11-04 13:00:00,117.25,117.36,117.25,117.31,8800.0,84.7225,84.802,84.7225,84.7659,8800.0
2013-11-04 13:05:00,117.32,117.34,117.31,117.33,6000.0,84.7731,84.7876,84.7659,84.7803,6000.0
2013-11-04 13:10:00,117.33,117.33,117.23,117.26,9800.0,84.7803,84.7803,84.7081,84.7298,9800.0
2013-11-04 13:15:00,117.28,117.29,117.21,117.25,11800.0,84.7442,84.7514,84.6936,84.7225,11800.0
2013-11-04 13:20:00,117.25,117.29,117.19,117.21,8300.0,84.7225,84.7514,84.6792,84.6936,8300.0
2013-11-04 13:25:00,117.22,117.32,117.22,117.31,7900.0,84.7009,84.7731,84.7009,84.7659,7900.0
2013-11-04 13:30:00,117.32,117.32,117.19,117.19,7200.0,84.7731,84.7731,84.6792,84.6792,7200.0
2013-11-04 13:35:00,117.21,117.21,117.1,117.14,13900.0,84.6936,84.6936,84.6141,84.643,13900.0
2013-11-04 13:40:00,117.15,117.26,117.15,117.21,10800.0,84.6503,84.7298,84.6503,84.6936,10800.0
2013-11-04 13:45:00,117.23,117.32,117.13,117.18,12200.0,84.7081,84.7731,84.6358,84.6719,12200.0
2013-11-04 13:50:00,117.21,117.25,117.14,117.14,17300.0,84.6936,84.7225,84.643,84.643,17300.0
2013-11-04 13:55:00,117.13,117.15,117.1,117.12,11500.0,84.6358,84.6503,84.6141,84.6286,11500.0
2013-11-04 14:00:00,117.12,117.19,117.1,117.13,12500.0,84.6286,84.6792,84.6141,84.6358,12500.0
2013-11-04 14:05:00,117.13,117.29,117.11,117.24,30300.0,84.6358,84.7514,84.6214,84.7153,30300.0
2013-11-04 14:10:00,117.25,117.32,117.22,117.22,15300.0,84.7225,84.7731,84.7009,84.7009,15300.0
2013-11-04 14:15:00,117.25,117.3,117.25,117.26,13400.0,84.7225,84.7587,84.7225,84.7298,13400.0
2013-11-04 14:20:00,117.26,117.34,117.26,117.34,17100.0,84.7298,84.7876,84.7298,84.7876,17100.0
2013-11-04 14:25:00,117.34,117.37,117.31,117.35,11000.0,84.7876,84.8092,84.7659,84.7948,11000.0
2013-11-04 14:30:00,117.38,117.45,117.32,117.32,24700.0,84.8165,84.867,84.7731,84.7731,24700.0
2013-11-04 14:35:00,117.34,117.34,117.23,117.27,14600.0,84.7876,84.7876,84.7081,84.737,14600.0
2013-11-04 14:40:00,117.27,117.36,117.25,117.36,10900.0,84.737,84.802,84.7225,84.802,10900.0
2013-11-04 14:45:00,117.38,117.43,117.3,117.34,12200.0,84.8165,84.8526,84.7587,84.7876,12200.0
2013-11-04 14:50:00,117.3,117.4,117.29,117.36,12900.0,84.7587,84.8309,84.7514,84.802,12900.0
2013-11-04 14:55:00,117.38,117.38,117.23,117.25,10400.0,84.8165,84.8165,84.7081,84.7225,10400.0
2013-11-04 15:00:00,117.24,117.36,117.24,117.36,12600.0,84.7153,84.802,84.7153,84.802,12600.0
2013-11-04 15:05:00,117.37,117.38,117.32,117.33,17100.0,84.8092,84.8165,84.7731,84.7803,17100.0
2013-11-04 15:10:00,117.32,117.36,117.3,117.33,12700.0,84.7731,84.802,84.7587,84.7803,12700.0
2013-11-04 15:15:00,117.32,117.4,117.32,117.36,19000.0,84.7731,84.8309,84.7731,84.802,19000.0
2013-11-04 15:20:00,117.35,117.36,117.23,117.29,16100.0,84.7948,84.802,84.7081,84.7514,16100.0
2013-11-04 15:25:00,117.28,117.3,117.19,117.27,18400.0,84.7442,84.7587,84.6792,84.737,18400.0
2013-11-04 15:30:00,117.27,117.29,117.19,117.27,33900.0,84.737,84.7514,84.6792,84.737,33900.0
2013-11-04 15:35:00,117.28,117.43,117.26,117.42,23700.0,84.7442,84.8526,84.7298,84.8454,23700.0
2013-11-04 15:40:00,117.42,117.45,117.37,117.45,23000.0,84.8454,84.867,84.8092,84.867,23000.0
2013-11-04 15:45:00,117.43,117.43,117.35,117.42,30500.0,84.8526,84.8526,84.7948,84.8454,30500.0
2013-11-04 15:50:00,117.42,117.42,117.23,117.24,86800.0,84.8454,84.8454,84.7081,84.7153,86800.0
2013-11-04 15:55:00,117.24,117.34,117.2,117.27,114600.0,84.7153,84.7876,84.6864,84.737,114600.0
2013-11-05 09:30:00,116.33,116.87,115.67,115.78,108600.0,84.0578,84.4479,83.5809,83.6603,108600.0
2013-11-05 09:35:00,115.79,115.97,115.44,115.6,54400.0,83.6676,83.7976,83.4147,83.5303,54400.0
2013-11-05 09:40:00,115.65,115.88,115.43,115.77,30900.0,83.5664,83.7326,83.4074,83.6531,30900.0
2013-11-05 09:45:00,115.76,115.9,115.54,115.85,31700.0,83.6459,83.747,83.4869,83.7109,31700.0
2013-11-05 09:50:00,115.76,115.93,115.68,115.86,165200.0,83.6459,83.7687,83.5881,83.7181,165200.0
2013-11-05 09:55:00,115.82,115.82,115.44,115.44,39300.0,83.6892,83.6892,83.4147,83.4147,39300.0
2013-11-05 10:00:00,115.46,115.58,115.11,115.43,83200.0,83.4291,83.5158,83.1762,83.4074,83200.0
2013-11-05 10:05:00,115.44,115.49,115.21,115.34,27000.0,83.4147,83.4508,83.2485,83.3424,27000.0
2013-11-05 10:10:00,115.34,115.41,115.22,115.22,20700.0,83.3424,83.393,83.2557,83.2557,20700.0
2013-11-05 10:15:00,115.21,115.28,115.01,115.05,51900.0,83.2485,83.299,83.1039,83.1329,51900.0
2013-11-05 10:20:00,115.06,115.52,115.0,115.52,89400.0,83.1401,83.4725,83.0967,83.4725,89400.0
2013-11-05 10:25:00,115.55,115.67,115.48,115.5,35900.0,83.4941,83.5809,83.4436,83.458,35900.0
2013-11-05 10:30:00,115.49,115.84,115.47,115.71,24400.0,83.4508,83.7037,83.4363,83.6098,24400.0
2013-11-05 10:35:00,115.71,115.9,115.71,115.89,19300.0,83.6098,83.747,83.6098,83.7398,19300.0
2013-11-05 10:40:00,115.89,116.08,115.85,115.88,32200.0,83.7398,83.8771,83.7109,83.7326,32200.0
2013-11-05 10:45:00,115.88,115.92,115.72,115.9,25700.0,83.7326,83.7615,83.617,83.747,25700.0
2013-11-05 10:50:00,115.93,116.17,115.93,116.03,22600.0,83.7687,83.9421,83.7687,83.841,22600.0
2013-11-05 10:55:00,116.06,116.2,116.02,116.05,24400.0,83.8627,83.9638,83.8338,83.8554,24400.0
2013-11-05 11:00:00,116.12,116.21,116.03,116.15,43900.0,83.906,83.971,83.841,83.9277,43900.0
2013-11-05 11:05:00,116.18,116.24,116.06,116.1,18800.0,83.9494,83.9927,83.8627,83.8916,18800.0
2013-11-05 11:10:00,116.1,116.19,116.0,116.19,37700.0,83.8916,83.9566,83.8193,83.9566,37700.0
2013-11-05 11:15:00,116.18,116.3,116.15,116.15,7100.0,83.9494,84.0361,83.9277,83.9277,7100.0
2013-11-05 11:20:00,116.07,116.15,116.03,116.15,20600.0,83.8699,83.9277,83.841,83.9277,20600.0
2013-11-05 11:25:00,116.12,116.18,116.1,116.14,6600.0,83.906,83.9494,83.8916,83.9205,6600.0
2013-11-05 11:30:00,116.14,116.25,116.11,116.25,11200.0,83.9205,83.9999,83.8988,83.9999,11200.0
2013-11-05 11:35:00,116.2,116.3,116.12,116.12,10200.0,83.9638,84.0361,83.906,83.906,10200.0
2013-11-05 11:40:00,116.14,116.16,116.05,116.11,26900.0,83.9205,83.9349,83.8554,83.8988,26900.0
2013-11-05 11:45:00,116.13,116.13,116.0,116.07,29600.0,83.9132,83.9132,83.8193,83.8699,29600.0
2013-11-05 11:50:00,116.05,116.07,115.97,116.03,19500.0,83.8554,83.8699,83.7976,83.841,19500.0
2013-11-05 11:55:00,116.06,116.07,115.97,116.02,12100.0,83.8627,83.8699,83.7976,83.8338,12100.0
2013-11-05 12:00:00,116.0,116.05,115.97,115.97,13700.0,83.8193,83.8554,83.7976,83.7976,13700.0
2013-11-05 12:05:00,115.96,116.02,115.94,116.02,12200.0,83.7904,83.8338,83.7759,83.8338,12200.0
2013-11-05 12:10:00,116.02,116.05,115.94,115.94,14000.0,83.8338,83.8554,83.7759,83.7759,14000.0
2013-11-05 12:15:00,115.94,116.08,115.94,116.05,15400.0,83.7759,83.8771,83.7759,83.8554,15400.0
2013-11-05 12:20:00,116.06,116.14,116.02,116.05,27600.0,83.8627,83.9205,83.8338,83.8554,27600.0
2013-11-05 12:25:00,116.04,116.09,116.01,116.03,7900.0,83.8482,83.8843,83.8265,83.841,7900.0
2013-11-05 12:30:00,116.03,116.08,115.96,116.03,12200.0,83.841,83.8771,83.7904,83.841,12200.0
2013-11-05 12:35:00,116.0,116.02,115.91,116.0,16300.0,83.8193,83.8338,83.7543,83.8193,16300.0
2013-11-05 12:40:00,116.02,116.05,115.96,115.98,13200.0,83.8338,83.8554,83.7904,83.8049,13200.0
2013-11-05 12:45:00,115.96,116.01,115.88,115.88,14900.0,83.7904,83.8265,83.7326,83.7326,14900.0
2013-11-05 12:50:00,115.9,115.98,115.82,115.82,21100.0,83.747,83.8049,83.6892,83.6892,21100.0
2013-11-05 12:55:00,115.83,115.83,115.69,115.71,27800.0,83.6965,83.6965,83.5953,83.6098,27800.0
2013-11-05 13:00:00,115.73,115.75,115.6,115.63,18600.0,83.6242,83.6387,83.5303,83.5519,18600.0
2013-11-05 13:05:00,115.63,115.66,115.59,115.6,14200.0,83.5519,83.5736,83.523,83.5303,14200.0
2013-11-05 13:10:00,115.65,115.71,115.57,115.59,83600.0,83.5664,83.6098,83.5086,83.523,83600.0
2013-11-05 13:15:00,115.61,115.65,115.47,115.54,36700.0,83.5375,83.5664,83.4363,83.4869,36700.0
2013-11-05 13:20:00,115.56,115.62,115.47,115.49,11000.0,83.5014,83.5447,83.4363,83.4508,11000.0
2013-11-05 13:25:00,115.5,115.65,115.49,115.63,19000.0,83.458,83.5664,83.4508,83.5519,19000.0
2013-11-05 13:30:00,115.62,115.71,115.56,115.59,49400.0,83.5447,83.6098,83.5014,83.523,49400.0
2013-11-05 13:35:00,115.59,115.61,115.33,115.34,50300.0,83.523,83.5375,83.3352,83.3424,50300.0
2013-11-05 13:40:00,115.32,115.39,115.28,115.34,20100.0,83.3279,83.3785,83.299,83.3424,20100.0
2013-11-05 13:45:00,115.31,115.35,115.23,115.3,26400.0,83.3207,83.3496,83.2629,83.3135,26400.0
2013-11-05 13:50:00,115.3,115.3,115.12,115.13,48900.0,83.3135,83.3135,83.1834,83.1907,48900.0
2013-11-05 13:55:00,115.12,115.16,115.03,115.12,36100.0,83.1834,83.2123,83.1184,83.1834,36100.0
2013-11-05 14:00:00,115.16,115.33,115.15,115.3,28200.0,83.2123,83.3352,83.2051,83.3135,28200.0
2013-11-05 14:05:00,115.31,115.36,115.16,115.23,19100.0,83.3207,83.3569,83.2123,83.2629,19100.0
2013-11-05 14:10:00,115.25,115.42,115.24,115.4,27900.0,83.2774,83.4002,83.2701,83.3858,27900.0
2013-11-05 14:15:00,115.4,115.42,115.3,115.33,17600.0,83.3858,83.4002,83.3135,83.3352,17600.0
2013-11-05 14:20:00,115.33,115.42,115.29,115.34,29300.0,83.3352,83.4002,83.3063,83.3424,29300.0
2013-11-05 14:25:00,115.35,115.4,115.25,115.31,24600.0,83.3496,83.3858,83.2774,83.3207,24600.0
2013-11-05 14:30:00,115.25,115.31,115.25,115.31,45400.0,83.2774,83.3207,83.2774,83.3207,45400.0
2013-11-05 14:35:00,115.31,115.32,115.17,115.17,28100.0,83.3207,83.3279,83.2196,83.2196,28100.0
2013-11-05 14:40:00,115.17,115.2,115.07,115.08,35300.0,83.2196,83.2412,83.1473,83.1545,35300.0
2013-11-05 14:45:00,115.09,115.1,114.99,115.0,90000.0,83.1618,83.169,83.0895,83.0967,90000.0
2013-11-05 14:50:00,115.01,115.08,115.0,115.06,38700.0,83.1039,83.1545,83.0967,83.1401,38700.0
2013-11-05 14:55:00,115.06,115.19,115.06,115.11,26400.0,83.1401,83.234,83.1401,83.1762,26400.0
2013-11-05 15:00:00,115.12,115.17,114.85,115.03,203100.0,83.1834,83.2196,82.9883,83.1184,203100.0
2013-11-05 15:05:00,115.04,115.4,115.0,115.38,25000.0,83.1256,83.3858,83.0967,83.3713,25000.0
2013-11-05 15:10:00,115.38,115.41,115.29,115.31,18300.0,83.3713,83.393,83.3063,83.3207,18300.0
2013-11-05 15:15:00,115.33,115.33,115.07,115.16,20800.0,83.3352,83.3352,83.1473,83.2123,20800.0
2013-11-05 15:20:00,115.13,115.22,115.06,115.12,24000.0,83.1907,83.2557,83.1401,83.1834,24000.0
2013-11-05 15:25:00,115.12,115.23,115.1,115.2,26200.0,83.1834,83.2629,83.169,83.2412,26200.0
2013-11-05 15:30:00,115.18,115.39,115.17,115.39,23800.0,83.2268,83.3785,83.2196,83.3785,23800.0
2013-11-05 15:35:00,115.39,115.47,115.27,115.41,71300.0,83.3785,83.4363,83.2918,83.393,71300.0
2013-11-05 15:40:00,115.44,115.49,115.36,115.39,37200.0,83.4147,83.4508,83.3569,83.3785,37200.0
2013-11-05 15:45:00,115.38,115.47,115.32,115.43,57300.0,83.3713,83.4363,83.3279,83.4074,57300.0
2013-11-05 15:50:00,115.43,115.5,115.39,115.39,76000.0,83.4074,83.458,83.3785,83.3785,76000.0
2013-11-05 15:55:00,115.39,115.4,115.06,115.14,136200.0,83.3785,83.3858,83.1401,83.1979,136200.0
2013-11-06 09:30:00,116.1,116.29,114.87,115.02,93700.0,83.8916,84.0289,83.0028,83.1112,93700.0
2013-11-06 09:35:00,115.09,115.18,115.0,115.12,23700.0,83.1618,83.2268,83.0967,83.1834,23700.0
2013-11-06 09:40:00,115.1,115.13,114.85,114.9,33300.0,83.169,83.1907,82.9883,83.0245,33300.0
2013-11-06 09:45:00,114.88,114.93,114.52,114.62,84900.0,83.01,83.0461,82.7499,82.8221,84900.0
2013-11-06 09:50:00,114.62,115.13,114.57,115.06,29700.0,82.8221,83.1907,82.786,83.1401,29700.0
2013-11-06 09:55:00,115.1,115.1,114.73,114.73,75200.0,83.169,83.169,82.9016,82.9016,75200.0
2013-11-06 10:00:00,114.73,115.06,114.67,114.98,55900.0,82.9016,83.1401,82.8583,83.0823,55900.0
2013-11-06 10:05:00,114.97,115.05,114.85,114.96,39100.0,83.075,83.1329,82.9883,83.0678,39100.0
2013-11-06 10:10:00,114.96,114.98,114.87,114.9,41700.0,83.0678,83.0823,83.0028,83.0245,41700.0
2013-11-06 10:15:00,114.92,114.95,114.73,114.78,12700.0,83.0389,83.0606,82.9016,82.9378,12700.0
2013-11-06 10:20:00,114.75,114.81,114.6,114.73,29300.0,82.9161,82.9594,82.8077,82.9016,29300.0
2013-11-06 10:25:00,114.77,114.84,114.52,114.59,25400.0,82.9305,82.9811,82.7499,82.8005,25400.0
2013-11-06 10:30:00,114.53,114.56,114.23,114.25,32100.0,82.7571,82.7788,82.5403,82.5548,32100.0
2013-11-06 10:35:00,114.23,114.3,114.21,114.25,17300.0,82.5403,82.5909,82.5259,82.5548,17300.0
2013-11-06 10:40:00,114.25,114.3,114.1,114.12,25700.0,82.5548,82.5909,82.4464,82.4609,25700.0
2013-11-06 10:45:00,114.12,114.38,113.98,114.23,92200.0,82.4609,82.6487,82.3597,82.5403,92200.0
2013-11-06 10:50:00,114.23,114.4,113.87,113.91,208200.0,82.5403,82.6632,82.2802,82.3091,208200.0
2013-11-06 10:55:00,113.88,113.94,113.76,113.78,76000.0,82.2874,82.3308,82.2007,82.2152,76000.0
2013-11-06 11:00:00,113.78,113.79,113.42,113.45,72200.0,82.2152,82.2224,81.955,81.9767,72200.0
2013-11-06 11:05:00,113.45,113.47,113.24,113.32,63700.0,81.9767,81.9912,81.825,81.8828,63700.0
2013-11-06 11:10:00,113.35,113.81,113.29,113.81,90800.0,81.9045,82.2369,81.8611,82.2369,90800.0
2013-11-06 11:15:00,113.81,114.0,113.81,113.96,21000.0,82.2369,82.3741,82.2369,82.3452,21000.0
2013-11-06 11:20:00,113.97,113.97,113.81,113.81,40300.0,82.3525,82.3525,82.2369,82.2369,40300.0
2013-11-06 11:25:00,113.84,113.95,113.7,113.93,29100.0,82.2585,82.338,82.1574,82.3236,29100.0
2013-11-06 11:30:00,113.91,114.0,113.72,114.0,93800.0,82.3091,82.3741,82.1718,82.3741,93800.0
2013-11-06 11:35:00,113.97,114.0,113.86,113.9,16900.0,82.3525,82.3741,82.273,82.3019,16900.0
2013-11-06 11:40:00,113.9,113.95,113.71,113.71,17200.0,82.3019,82.338,82.1646,82.1646,17200.0
2013-11-06 11:45:00,113.72,113.88,113.68,113.88,36900.0,82.1718,82.2874,82.1429,82.2874,36900.0
2013-11-06 11:50:00,113.85,114.0,113.82,113.97,69200.0,82.2658,82.3741,82.2441,82.3525,69200.0
2013-11-06 11:55:00,113.99,114.01,113.87,113.95,48500.0,82.3669,82.3814,82.2802,82.338,48500.0
2013-11-06 12:00:00,113.98,114.01,113.88,113.89,18800.0,82.3597,82.3814,82.2874,82.2947,18800.0
2013-11-06 12:05:00,113.89,113.99,113.82,113.83,16500.0,82.2947,82.3669,82.2441,82.2513,16500.0
2013-11-06 12:10:00,113.85,113.9,113.77,113.87,8800.0,82.2658,82.3019,82.2079,82.2802,8800.0
2013-11-06 12:15:00,113.87,113.9,113.75,113.83,18800.0,82.2802,82.3019,82.1935,82.2513,18800.0
2013-11-06 12:20:00,113.78,113.9,113.78,113.85,24200.0,82.2152,82.3019,82.2152,82.2658,24200.0
2013-11-06 12:25:00,113.89,113.92,113.8,113.87,13000.0,82.2947,82.3163,82.2296,82.2802,13000.0
2013-11-06 12:30:00,113.89,113.93,113.75,113.76,12300.0,82.2947,82.3236,82.1935,82.2007,12300.0
2013-11-06 12:35:00,113.78,113.84,113.71,113.74,37300.0,82.2152,82.2585,82.1646,82.1863,37300.0
2013-11-06 12:40:00,113.75,113.81,113.6,113.6,16400.0,82.1935,82.2369,82.0851,82.0851,16400.0
2013-11-06 12:45:00,113.62,113.65,113.59,113.64,16500.0,82.0996,82.1212,82.0779,82.114,16500.0
2013-11-06 12:50:00,113.63,113.7,113.63,113.69,10100.0,82.1068,82.1574,82.1068,82.1501,10100.0
2013-11-06 12:55:00,113.69,113.73,113.61,113.68,19200.0,82.1501,82.179,82.0923,82.1429,19200.0
2013-11-06 13:00:00,113.62,113.7,113.59,113.62,14100.0,82.0996,82.1574,82.0779,82.0996,14100.0
2013-11-06 13:05:00,113.64,113.71,113.63,113.7,9000.0,82.114,82.1646,82.1068,82.1574,9000.0
2013-11-06 13:10:00,113.64,113.82,113.62,113.82,83800.0,82.114,82.2441,82.0996,82.2441,83800.0
2013-11-06 13:15:00,113.82,113.82,113.72,113.74,27700.0,82.2441,82.2441,82.1718,82.1863,27700.0
2013-11-06 13:20:00,113.73,113.81,113.7,113.8,11900.0,82.179,82.2369,82.1574,82.2296,11900.0
2013-11-06 13:25:00,113.81,113.97,113.77,113.97,16700.0,82.2369,82.3525,82.2079,82.3525,16700.0
2013-11-06 13:30:00,113.94,114.03,113.88,113.89,15800.0,82.3308,82.3958,82.2874,82.2947,15800.0
2013-11-06 13:35:00,113.9,113.98,113.89,113.89,11200.0,82.3019,82.3597,82.2947,82.2947,11200.0
2013-11-06 13:40:00,113.89,113.95,113.83,113.89,12600.0,82.2947,82.338,82.2513,82.2947,12600.0
2013-11-06 13:45:00,113.88,113.94,113.83,113.86,12600.0,82.2874,82.3308,82.2513,82.273,12600.0
2013-11-06 13:50:00,113.85,113.97,113.78,113.78,23700.0,82.2658,82.3525,82.2152,82.2152,23700.0
2013-11-06 13:55:00,113.8,113.83,113.7,113.72,15200.0,82.2296,82.2513,82.1574,82.1718,15200.0
2013-11-06 14:00:00,113.73,113.77,113.6,113.61,42100.0,82.179,82.2079,82.0851,82.0923,42100.0
2013-11-06 14:05:00,113.6,113.67,113.44,113.48,40300.0,82.0851,82.1357,81.9695,81.9984,40300.0
2013-11-06 14:10:00,113.46,113.47,113.32,113.38,21800.0,81.9839,81.9912,81.8828,81.9261,21800.0
2013-11-06 14:15:00,113.38,113.41,113.3,113.33,11000.0,81.9261,81.9478,81.8683,81.89,11000.0
2013-11-06 14:20:00,113.32,113.33,113.09,113.13,46200.0,81.8828,81.89,81.7166,81.7455,46200.0
2013-11-06 14:25:00,113.14,113.25,113.1,113.17,24700.0,81.7527,81.8322,81.7238,81.7744,24700.0
2013-11-06 14:30:00,113.2,113.37,113.16,113.32,32400.0,81.7961,81.9189,81.7672,81.8828,32400.0
2013-11-06 14:35:00,113.31,113.4,113.31,113.4,20500.0,81.8756,81.9406,81.8756,81.9406,20500.0
2013-11-06 14:40:00,113.4,113.48,113.37,113.41,21500.0,81.9406,81.9984,81.9189,81.9478,21500.0
2013-11-06 14:45:00,113.43,113.47,113.39,113.47,13900.0,81.9623,81.9912,81.9334,81.9912,13900.0
2013-11-06 14:50:00,113.45,113.59,113.45,113.58,20900.0,81.9767,82.0779,81.9767,82.0707,20900.0
2013-11-06 14:55:00,113.58,113.67,113.49,113.53,21100.0,82.0707,82.1357,82.0056,82.0345,21100.0
2013-11-06 15:00:00,113.53,113.57,113.43,113.43,21300.0,82.0345,82.0634,81.9623,81.9623,21300.0
2013-11-06 15:05:00,113.44,113.5,113.36,113.45,29300.0,81.9695,82.0129,81.9117,81.9767,29300.0
2013-11-06 15:10:00,113.46,113.48,113.44,113.47,35100.0,81.9839,81.9984,81.9695,81.9912,35100.0
2013-11-06 15:15:00,113.47,113.5,113.47,113.49,38300.0,81.9912,82.0129,81.9912,82.0056,38300.0
2013-11-06 15:20:00,113.49,113.63,113.47,113.59,51100.0,82.0056,82.1068,81.9912,82.0779,51100.0
2013-11-06 15:25:00,113.58,113.59,113.39,113.42,22000.0,82.0707,82.0779,81.9334,81.955,22000.0
2013-11-06 15:30:00,113.46,113.54,113.36,113.45,33700.0,81.9839,82.0418,81.9117,81.9767,33700.0
2013-11-06 15:35:00,113.47,113.47,113.3,113.32,31800.0,81.9912,81.9912,81.8683,81.8828,31800.0
2013-11-06 15:40:00,113.32,113.36,113.24,113.3,74100.0,81.8828,81.9117,81.825,81.8683,74100.0
2013-11-06 15:45:00,113.29,113.33,113.26,113.31,41000.0,81.8611,81.89,81.8394,81.8756,41000.0
2013-11-06 15:50:00,113.31,113.4,113.25,113.33,72700.0,81.8756,81.9406,81.8322,81.89,72700.0
2013-11-06 15:55:00,113.33,113.39,113.23,113.32,147000.0,81.89,81.9334,81.8178,81.8828,147000.0
2013-11-07 09:30:00,114.21,114.98,113.96,114.9,90100.0,82.5259,83.0823,82.3452,83.0245,90100.0
2013-11-07 09:35:00,114.91,115.25,114.78,115.04,55100.0,83.0317,83.2774,82.9378,83.1256,55100.0
2013-11-07 09:40:00,115.14,115.2,114.93,115.03,42800.0,83.1979,83.2412,83.0461,83.1184,42800.0
2013-11-07 09:45:00,115.03,115.11,114.71,114.75,48100.0,83.1184,83.1762,82.8872,82.9161,48100.0
2013-11-07 09:50:00,114.74,114.86,114.25,114.48,46800.0,82.9089,82.9956,82.5548,82.721,46800.0
2013-11-07 09:55:00,114.45,114.47,114.24,114.35,21500.0,82.6993,82.7138,82.5476,82.627,21500.0
2013-11-07 10:00:00,114.36,114.46,114.17,114.25,47200.0,82.6343,82.7065,82.497,82.5548,47200.0
2013-11-07 10:05:00,114.24,114.27,113.71,113.8,55200.0,82.5476,82.5692,82.1646,82.2296,55200.0
2013-11-07 10:10:00,113.77,113.77,113.07,113.34,88500.0,82.2079,82.2079,81.7021,81.8972,88500.0
2013-11-07 10:15:00,113.23,113.68,113.23,113.3,27900.0,81.8178,82.1429,81.8178,81.8683,27900.0
2013-11-07 10:20:00,113.3,113.3,112.8,113.0,51800.0,81.8683,81.8683,81.507,81.6516,51800.0
2013-11-07 10:25:00,113.0,113.07,112.76,112.95,60800.0,81.6516,81.7021,81.4781,81.6154,60800.0
2013-11-07 10:30:00,112.92,112.96,112.35,112.41,65900.0,81.5938,81.6227,81.1819,81.2252,65900.0
2013-11-07 10:35:00,112.41,112.49,111.96,112.49,97300.0,81.2252,81.283,80.9001,81.283,97300.0
2013-11-07 10:40:00,112.44,112.75,112.44,112.73,38100.0,81.2469,81.4709,81.2469,81.4565,38100.0
2013-11-07 10:45:00,112.64,112.71,112.38,112.47,27500.0,81.3914,81.442,81.2036,81.2686,27500.0
2013-11-07 10:50:00,112.47,112.63,112.42,112.63,47500.0,81.2686,81.3842,81.2325,81.3842,47500.0
2013-11-07 10:55:00,112.65,112.74,112.5,112.56,32700.0,81.3987,81.4637,81.2903,81.3336,32700.0
2013-11-07 11:00:00,112.57,112.66,112.5,112.57,57200.0,81.3409,81.4059,81.2903,81.3409,57200.0
2013-11-07 11:05:00,112.59,112.83,112.59,112.67,69600.0,81.3553,81.5287,81.3553,81.4131,69600.0
2013-11-07 11:10:00,112.69,112.77,112.54,112.6,61800.0,81.4276,81.4854,81.3192,81.3625,61800.0
2013-11-07 11:15:00,112.62,112.67,112.42,112.53,52200.0,81.377,81.4131,81.2325,81.3119,52200.0
2013-11-07 11:20:00,112.51,112.71,112.45,112.67,12900.0,81.2975,81.442,81.2541,81.4131,12900.0
2013-11-07 11:25:00,112.73,112.73,112.46,112.69,14600.0,81.4565,81.4565,81.2614,81.4276,14600.0
2013-11-07 11:30:00,112.71,112.75,112.54,112.7,18700.0,81.442,81.4709,81.3192,81.4348,18700.0
2013-11-07 11:35:00,112.75,112.75,112.53,112.54,21000.0,81.4709,81.4709,81.3119,81.3192,21000.0
2013-11-07 11:40:00,112.59,112.74,112.44,112.62,15100.0,81.3553,81.4637,81.2469,81.377,15100.0
2013-11-07 11:45:00,112.59,112.72,112.59,112.67,16300.0,81.3553,81.4492,81.3553,81.4131,16300.0
2013-11-07 11:50:00,112.68,112.8,112.68,112.79,17700.0,81.4203,81.507,81.4203,81.4998,17700.0
2013-11-07 11:55:00,112.8,112.87,112.76,112.87,44800.0,81.507,81.5576,81.4781,81.5576,44800.0
2013-11-07 12:00:00,112.88,112.92,112.81,112.87,15200.0,81.5649,81.5938,81.5143,81.5576,15200.0
2013-11-07 12:05:00,112.92,113.1,112.9,113.07,27800.0,81.5938,81.7238,81.5793,81.7021,27800.0
2013-11-07 12:10:00,113.1,113.29,113.08,113.27,16400.0,81.7238,81.8611,81.7094,81.8467,16400.0
2013-11-07 12:15:00,113.29,113.31,113.17,113.21,15500.0,81.8611,81.8756,81.7744,81.8033,15500.0
2013-11-07 12:20:00,113.19,113.22,113.0,113.04,16700.0,81.7889,81.8105,81.6516,81.6805,16700.0
2013-11-07 12:25:00,113.04,113.05,112.9,112.91,14700.0,81.6805,81.6877,81.5793,81.5865,14700.0
2013-11-07 12:30:00,112.92,112.94,112.85,112.91,18600.0,81.5938,81.6082,81.5432,81.5865,18600.0
2013-11-07 12:35:00,112.91,112.92,112.73,112.8,18100.0,81.5865,81.5938,81.4565,81.507,18100.0
2013-11-07 12:40:00,112.81,112.93,112.78,112.92,13700.0,81.5143,81.601,81.4926,81.5938,13700.0
2013-11-07 12:45:00,112.93,112.95,112.88,112.95,12300.0,81.601,81.6154,81.5649,81.6154,12300.0
2013-11-07 12:50:00,112.95,112.95,112.69,112.76,22900.0,81.6154,81.6154,81.4276,81.4781,22900.0
2013-11-07 12:55:00,112.77,112.94,112.71,112.79,18600.0,81.4854,81.6082,81.442,81.4998,18600.0
2013-11-07 13:00:00,112.79,112.88,112.71,112.8,11900.0,81.4998,81.5649,81.442,81.507,11900.0
2013-11-07 13:05:00,112.77,112.8,112.7,112.8,11400.0,81.4854,81.507,81.4348,81.507,11400.0
2013-11-07 13:10:00,112.77,112.77,112.67,112.67,8600.0,81.4854,81.4854,81.4131,81.4131,8600.0
2013-11-07 13:15:00,112.7,112.82,112.69,112.7,10600.0,81.4348,81.5215,81.4276,81.4348,10600.0
2013-11-07 13:20:00,112.75,112.86,112.58,112.64,16700.0,81.4709,81.5504,81.3481,81.3914,16700.0
2013-11-07 13:25:00,112.68,112.74,112.43,112.49,19700.0,81.4203,81.4637,81.2397,81.283,19700.0
2013-11-07 13:30:00,112.48,112.56,112.41,112.51,11400.0,81.2758,81.3336,81.2252,81.2975,11400.0
2013-11-07 13:35:00,112.51,112.54,112.38,112.54,11200.0,81.2975,81.3192,81.2036,81.3192,11200.0
2013-11-07 13:40:00,112.5,112.61,112.46,112.58,15200.0,81.2903,81.3698,81.2614,81.3481,15200.0
2013-11-07 13:45:00,112.59,112.73,112.45,112.5,23700.0,81.3553,81.4565,81.2541,81.2903,23700.0
2013-11-07 13:50:00,112.5,112.62,112.44,112.45,12200.0,81.2903,81.377,81.2469,81.2541,12200.0
2013-11-07 13:55:00,112.49,112.63,112.42,112.55,11500.0,81.283,81.3842,81.2325,81.3264,11500.0
2013-11-07 14:00:00,112.59,112.59,112.14,112.25,29300.0,81.3553,81.3553,81.0301,81.1096,29300.0
2013-11-07 14:05:00,112.23,112.31,112.19,112.25,18800.0,81.0952,81.153,81.0663,81.1096,18800.0
2013-11-07 14:10:00,112.24,112.44,112.22,112.32,21900.0,81.1024,81.2469,81.0879,81.1602,21900.0
2013-11-07 14:15:00,112.33,112.4,112.19,112.26,24700.0,81.1674,81.218,81.0663,81.1169,24700.0
2013-11-07 14:20:00,112.28,112.34,112.22,112.25,22300.0,81.1313,81.1747,81.0879,81.1096,22300.0
2013-11-07 14:25:00,112.25,112.3,112.21,112.24,23300.0,81.1096,81.1458,81.0807,81.1024,23300.0
2013-11-07 14:30:00,112.21,112.28,112.0,112.15,43800.0,81.0807,81.1313,80.929,81.0374,43800.0
2013-11-07 14:35:00,112.16,112.2,112.02,112.1,35800.0,81.0446,81.0735,80.9434,81.0012,35800.0
2013-11-07 14:40:00,112.1,112.17,112.04,112.07,38600.0,81.0012,81.0518,80.9579,80.9796,38600.0
2013-11-07 14:45:00,112.08,112.16,112.03,112.09,26300.0,80.9868,81.0446,80.9507,80.994,26300.0
2013-11-07 14:50:00,112.1,112.15,112.04,112.15,23600.0,81.0012,81.0374,80.9579,81.0374,23600.0
2013-11-07 14:55:00,112.16,112.29,112.15,112.26,34200.0,81.0446,81.1385,81.0374,81.1169,34200.0
2013-11-07 15:00:00,112.25,112.26,112.1,112.11,30400.0,81.1096,81.1169,81.0012,81.0085,30400.0
2013-11-07 15:05:00,112.07,112.19,112.03,112.03,27000.0,80.9796,81.0663,80.9507,80.9507,27000.0
2013-11-07 15:10:00,112.04,112.15,111.91,111.94,39300.0,80.9579,81.0374,80.8639,80.8856,39300.0
2013-11-07 15:15:00,111.94,112.03,111.82,111.85,28500.0,80.8856,80.9507,80.7989,80.8206,28500.0
2013-11-07 15:20:00,111.87,112.08,111.85,111.88,28500.0,80.835,80.9868,80.8206,80.8423,28500.0
2013-11-07 15:25:00,111.83,111.91,111.66,111.71,27400.0,80.8061,80.8639,80.6833,80.7194,27400.0
2013-11-07 15:30:00,111.67,111.84,111.65,111.72,46700.0,80.6905,80.8134,80.6761,80.7267,46700.0
2013-11-07 15:35:00,111.71,111.85,111.61,111.79,60400.0,80.7194,80.8206,80.6472,80.7772,60400.0
2013-11-07 15:40:00,111.79,111.85,111.59,111.63,41500.0,80.7772,80.8206,80.6327,80.6616,41500.0
2013-11-07 15:45:00,111.62,111.62,111.32,111.33,89200.0,80.6544,80.6544,80.4376,80.4449,89200.0
2013-11-07 15:50:00,111.34,111.51,111.19,111.19,150000.0,80.4521,80.5749,80.3437,80.3437,150000.0
2013-11-07 15:55:00,111.23,111.24,110.65,110.98,455700.0,80.3726,80.3798,79.9535,80.1919,455700.0
2013-11-08 09:30:00,111.41,112.33,111.27,112.17,95100.0,80.5027,81.1674,80.4015,81.0518,95100.0
2013-11-08 09:35:00,112.15,112.26,111.6,111.69,35800.0,81.0374,81.1169,80.6399,80.705,35800.0
2013-11-08 09:40:00,111.71,112.04,111.48,111.99,44000.0,80.7194,80.9579,80.5532,80.9218,44000.0
2013-11-08 09:45:00,111.97,112.01,111.39,111.52,52800.0,80.9073,80.9362,80.4882,80.5821,52800.0
2013-11-08 09:50:00,111.46,112.02,111.39,112.01,81800.0,80.5388,80.9434,80.4882,80.9362,81800.0
2013-11-08 09:55:00,111.94,112.25,111.6,111.74,46800.0,80.8856,81.1096,80.6399,80.7411,46800.0
2013-11-08 10:00:00,111.87,112.41,111.87,112.41,35200.0,80.835,81.2252,80.835,81.2252,35200.0
2013-11-08 10:05:00,112.42,112.66,112.27,112.62,33300.0,81.2325,81.4059,81.1241,81.377,33300.0
2013-11-08 10:10:00,112.64,112.94,112.64,112.89,28700.0,81.3914,81.6082,81.3914,81.5721,28700.0
2013-11-08 10:15:00,112.94,113.28,112.83,113.14,49500.0,81.6082,81.8539,81.5287,81.7527,49500.0
2013-11-08 10:20:00,113.15,113.2,112.75,113.05,50800.0,81.7599,81.7961,81.4709,81.6877,50800.0
2013-11-08 10:25:00,112.99,113.16,112.92,113.16,31100.0,81.6443,81.7672,81.5938,81.7672,31100.0
2013-11-08 10:30:00,113.19,113.74,113.14,113.74,31300.0,81.7889,82.1863,81.7527,82.1863,31300.0
2013-11-08 10:35:00,113.71,113.74,113.26,113.3,38100.0,82.1646,82.1863,81.8394,81.8683,38100.0
2013-11-08 10:40:00,113.27,113.38,113.06,113.2,23200.0,81.8467,81.9261,81.6949,81.7961,23200.0
2013-11-08 10:45:00,113.22,113.58,113.18,113.42,17300.0,81.8105,82.0707,81.7816,81.955,17300.0
2013-11-08 10:50:00,113.34,113.46,113.13,113.25,23800.0,81.8972,81.9839,81.7455,81.8322,23800.0
2013-11-08 10:55:00,113.28,113.53,113.27,113.3,77300.0,81.8539,82.0345,81.8467,81.8683,77300.0
2013-11-08 11:00:00,113.34,113.69,113.31,113.53,60500.0,81.8972,82.1501,81.8756,82.0345,60500.0
2013-11-08 11:05:00,113.53,113.72,113.53,113.72,23700.0,82.0345,82.1718,82.0345,82.1718,23700.0
2013-11-08 11:10:00,113.65,113.85,113.65,113.78,22600.0,82.1212,82.2658,82.1212,82.2152,22600.0
2013-11-08 11:15:00,113.76,113.82,113.7,113.81,20300.0,82.2007,82.2441,82.1574,82.2369,20300.0
2013-11-08 11:20:00,113.78,113.9,113.72,113.8,32700.0,82.2152,82.3019,82.1718,82.2296,32700.0
2013-11-08 11:25:00,113.8,113.85,113.75,113.77,17100.0,82.2296,82.2658,82.1935,82.2079,17100.0
2013-11-08 11:30:00,113.73,113.83,113.65,113.73,21000.0,82.179,82.2513,82.1212,82.179,21000.0
2013-11-08 11:35:00,113.74,113.96,113.74,113.96,68500.0,82.1863,82.3452,82.1863,82.3452,68500.0
2013-11-08 11:40:00,113.92,113.94,113.7,113.75,25100.0,82.3163,82.3308,82.1574,82.1935,25100.0
2013-11-08 11:45:00,113.8,113.83,113.65,113.75,26700.0,82.2296,82.2513,82.1212,82.1935,26700.0
2013-11-08 11:50:00,113.75,113.94,113.75,113.91,26500.0,82.1935,82.3308,82.1935,82.3091,26500.0
2013-11-08 11:55:00,113.91,113.97,113.82,113.82,11200.0,82.3091,82.3525,82.2441,82.2441,11200.0
2013-11-08 12:00:00,113.82,113.94,113.76,113.81,10100.0,82.2441,82.3308,82.2007,82.2369,10100.0
2013-11-08 12:05:00,113.83,113.91,113.76,113.91,13300.0,82.2513,82.3091,82.2007,82.3091,13300.0
2013-11-08 12:10:00,113.85,113.87,113.58,113.68,18600.0,82.2658,82.2802,82.0707,82.1429,18600.0
2013-11-08 12:15:00,113.66,113.8,113.65,113.65,18000.0,82.1285,82.2296,82.1212,82.1212,18000.0
2013-11-08 12:20:00,113.66,113.82,113.66,113.74,12500.0,82.1285,82.2441,82.1285,82.1863,12500.0
2013-11-08 12:25:00,113.74,113.76,113.62,113.65,26400.0,82.1863,82.2007,82.0996,82.1212,26400.0
2013-11-08 12:30:00,113.63,113.72,113.55,113.55,5300.0,82.1068,82.1718,82.049,82.049,5300.0
2013-11-08 12:35:00,113.58,113.58,113.44,113.46,5400.0,82.0707,82.0707,81.9695,81.9839,5400.0
2013-11-08 12:40:00,113.45,113.55,113.44,113.53,13500.0,81.9767,82.049,81.9695,82.0345,13500.0
2013-11-08 12:45:00,113.54,113.55,113.45,113.45,8500.0,82.0418,82.049,81.9767,81.9767,8500.0
2013-11-08 12:50:00,113.45,113.47,113.4,113.44,3200.0,81.9767,81.9912,81.9406,81.9695,3200.0
2013-11-08 12:55:00,113.44,113.51,113.44,113.5,6000.0,81.9695,82.0201,81.9695,82.0129,6000.0
2013-11-08 13:00:00,113.52,113.53,113.39,113.47,5900.0,82.0273,82.0345,81.9334,81.9912,5900.0
2013-11-08 13:05:00,113.47,113.48,113.35,113.41,17100.0,81.9912,81.9984,81.9045,81.9478,17100.0
2013-11-08 13:10:00,113.4,113.56,113.4,113.52,30500.0,81.9406,82.0562,81.9406,82.0273,30500.0
2013-11-08 13:15:00,113.55,113.6,113.49,113.49,23100.0,82.049,82.0851,82.0056,82.0056,23100.0
2013-11-08 13:20:00,113.5,113.51,113.39,113.43,15700.0,82.0129,82.0201,81.9334,81.9623,15700.0
2013-11-08 13:25:00,113.41,113.53,113.36,113.46,16600.0,81.9478,82.0345,81.9117,81.9839,16600.0
2013-11-08 13:30:00,113.42,113.51,113.42,113.45,13300.0,81.955,82.0201,81.955,81.9767,13300.0
2013-11-08 13:35:00,113.44,113.54,113.42,113.54,7900.0,81.9695,82.0418,81.955,82.0418,7900.0
2013-11-08 13:40:00,113.54,113.54,113.41,113.5,5000.0,82.0418,82.0418,81.9478,82.0129,5000.0
2013-11-08 13:45:00,113.46,113.59,113.42,113.44,22100.0,81.9839,82.0779,81.955,81.9695,22100.0
2013-11-08 13:50:00,113.41,113.45,113.18,113.23,34500.0,81.9478,81.9767,81.7816,81.8178,34500.0
2013-11-08 13:55:00,113.23,113.39,113.21,113.38,11500.0,81.8178,81.9334,81.8033,81.9261,11500.0
2013-11-08 14:00:00,113.32,113.46,113.29,113.34,8700.0,81.8828,81.9839,81.8611,81.8972,8700.0
2013-11-08 14:05:00,113.33,113.35,113.23,113.24,11300.0,81.89,81.9045,81.8178,81.825,11300.0
2013-11-08 14:10:00,113.27,113.27,113.15,113.24,12000.0,81.8467,81.8467,81.7599,81.825,12000.0
2013-11-08 14:15:00,113.25,113.29,113.15,113.29,119700.0,81.8322,81.8611,81.7599,81.8611,119700.0
2013-11-08 14:20:00,113.28,113.4,113.25,113.29,19000.0,81.8539,81.9406,81.8322,81.8611,19000.0
2013-11-08 14:25:00,113.29,113.44,113.28,113.34,12900.0,81.8611,81.9695,81.8539,81.8972,12900.0
2013-11-08 14:30:00,113.32,113.39,113.19,113.23,15100.0,81.8828,81.9334,81.7889,81.8178,15100.0
2013-11-08 14:35:00,113.22,113.35,113.18,113.22,16500.0,81.8105,81.9045,81.7816,81.8105,16500.0
2013-11-08 14:40:00,113.22,113.32,113.17,113.17,21000.0,81.8105,81.8828,81.7744,81.7744,21000.0
2013-11-08 14:45:00,113.16,113.22,113.14,113.16,9500.0,81.7672,81.8105,81.7527,81.7672,9500.0
2013-11-08 14:50:00,113.13,113.16,113.07,113.08,8600.0,81.7455,81.7672,81.7021,81.7094,8600.0
2013-11-08 14:55:00,113.08,113.17,113.04,113.16,14000.0,81.7094,81.7744,81.6805,81.7672,14000.0
2013-11-08 15:00:00,113.17,113.17,112.88,112.9,21000.0,81.7744,81.7744,81.5649,81.5793,21000.0
2013-11-08 15:05:00,112.87,112.98,112.87,112.9,24200.0,81.5576,81.6371,81.5576,81.5793,24200.0
2013-11-08 15:10:00,112.91,112.92,112.8,112.89,37700.0,81.5865,81.5938,81.507,81.5721,37700.0
2013-11-08 15:15:00,112.92,112.95,112.83,112.89,30900.0,81.5938,81.6154,81.5287,81.5721,30900.0
2013-11-08 15:20:00,112.89,113.03,112.89,113.0,26800.0,81.5721,81.6732,81.5721,81.6516,26800.0
2013-11-08 15:25:00,113.0,113.12,113.0,113.03,31600.0,81.6516,81.7383,81.6516,81.6732,31600.0
2013-11-08 15:30:00,113.02,113.12,112.97,113.12,31200.0,81.666,81.7383,81.6299,81.7383,31200.0
2013-11-08 15:35:00,113.12,113.2,113.09,113.14,44000.0,81.7383,81.7961,81.7166,81.7527,44000.0
2013-11-08 15:40:00,113.14,113.28,113.13,113.28,46100.0,81.7527,81.8539,81.7455,81.8539,46100.0
2013-11-08 15:45:00,113.26,113.38,113.23,113.35,74300.0,81.8394,81.9261,81.8178,81.9045,74300.0
2013-11-08 15:50:00,113.34,113.47,113.2,113.21,116300.0,81.8972,81.9912,81.7961,81.8033,116300.0
2013-11-08 15:55:00,113.21,113.28,113.08,113.21,281100.0,81.8033,81.8539,81.7094,81.8033,281100.0
2013-11-11 09:30:00,113.0,113.78,111.67,112.94,53300.0,81.6516,82.2152,80.6905,81.6082,53300.0
2013-11-11 09:35:00,112.96,113.51,112.87,113.24,21000.0,81.6227,82.0201,81.5576,81.825,21000.0
2013-11-11 09:40:00,113.34,113.66,112.47,112.49,68900.0,81.8972,82.1285,81.2686,81.283,68900.0
2013-11-11 09:45:00,112.5,113.02,112.44,112.84,63800.0,81.2903,81.666,81.2469,81.5359,63800.0
2013-11-11 09:50:00,112.86,113.19,112.81,113.11,46800.0,81.5504,81.7889,81.5143,81.731,46800.0
2013-11-11 09:55:00,113.1,113.41,113.04,113.4,25000.0,81.7238,81.9478,81.6805,81.9406,25000.0
2013-11-11 10:00:00,113.41,113.71,113.41,113.62,30400.0,81.9478,82.1646,81.9478,82.0996,30400.0
2013-11-11 10:05:00,113.65,113.96,113.58,113.88,36700.0,82.1212,82.3452,82.0707,82.2874,36700.0
2013-11-11 10:10:00,113.92,113.98,113.81,113.83,42100.0,82.3163,82.3597,82.2369,82.2513,42100.0
2013-11-11 10:15:00,113.82,113.83,113.62,113.64,30200.0,82.2441,82.2513,82.0996,82.114,30200.0
2013-11-11 10:20:00,113.62,113.64,113.38,113.49,17400.0,82.0996,82.114,81.9261,82.0056,17400.0
2013-11-11 10:25:00,113.47,113.47,113.29,113.34,23500.0,81.9912,81.9912,81.8611,81.8972,23500.0
2013-11-11 10:30:00,113.29,113.42,113.27,113.39,22200.0,81.8611,81.955,81.8467,81.9334,22200.0
2013-11-11 10:35:00,113.37,113.38,113.09,113.14,33600.0,81.9189,81.9261,81.7166,81.7527,33600.0
2013-11-11 10:40:00,113.14,113.48,113.13,113.42,15400.0,81.7527,81.9984,81.7455,81.955,15400.0
2013-11-11 10:45:00,113.4,113.77,113.34,113.7,13700.0,81.9406,82.2079,81.8972,82.1574,13700.0
2013-11-11 10:50:00,113.68,113.74,113.64,113.71,11900.0,82.1429,82.1863,82.114,82.1646,11900.0
2013-11-11 10:55:00,113.65,113.76,113.39,113.44,49400.0,82.1212,82.2007,81.9334,81.9695,49400.0
2013-11-11 11:00:00,113.49,113.5,112.77,112.8,20900.0,82.0056,82.0129,81.4854,81.507,20900.0
2013-11-11 11:05:00,112.81,112.88,112.67,112.86,15800.0,81.5143,81.5649,81.4131,81.5504,15800.0
2013-11-11 11:10:00,112.84,112.89,112.78,112.83,14800.0,81.5359,81.5721,81.4926,81.5287,14800.0
2013-11-11 11:15:00,112.79,112.91,112.68,112.81,9600.0,81.4998,81.5865,81.4203,81.5143,9600.0
2013-11-11 11:20:00,112.82,112.86,112.54,112.54,8000.0,81.5215,81.5504,81.3192,81.3192,8000.0
2013-11-11 11:25:00,112.57,112.83,112.53,112.83,35400.0,81.3409,81.5287,81.3119,81.5287,35400.0
2013-11-11 11:30:00,112.83,112.86,112.68,112.75,47400.0,81.5287,81.5504,81.4203,81.4709,47400.0
2013-11-11 11:35:00,112.74,112.77,112.68,112.76,8000.0,81.4637,81.4854,81.4203,81.4781,8000.0
2013-11-11 11:40:00,112.71,112.89,112.69,112.86,9100.0,81.442,81.5721,81.4276,81.5504,9100.0
2013-11-11 11:45:00,112.84,112.95,112.81,112.95,10700.0,81.5359,81.6154,81.5143,81.6154,10700.0
2013-11-11 11:50:00,112.99,113.04,112.93,112.99,7900.0,81.6443,81.6805,81.601,81.6443,7900.0
2013-11-11 11:55:00,112.97,112.99,112.89,112.93,9300.0,81.6299,81.6443,81.5721,81.601,9300.0
2013-11-11 12:00:00,112.91,113.0,112.88,112.99,10800.0,81.5865,81.6516,81.5649,81.6443,10800.0
2013-11-11 12:05:00,112.9,113.01,112.9,113.01,11300.0,81.5793,81.6588,81.5793,81.6588,11300.0
2013-11-11 12:10:00,113.02,113.02,112.96,113.0,6800.0,81.666,81.666,81.6227,81.6516,6800.0
2013-11-11 12:15:00,112.98,113.0,112.91,112.95,7900.0,81.6371,81.6516,81.5865,81.6154,7900.0
2013-11-11 12:20:00,112.94,113.04,112.9,113.01,12600.0,81.6082,81.6805,81.5793,81.6588,12600.0
2013-11-11 12:25:00,112.99,112.99,112.89,112.94,8600.0,81.6443,81.6443,81.5721,81.6082,8600.0
2013-11-11 12:30:00,112.92,113.04,112.9,113.03,9600.0,81.5938,81.6805,81.5793,81.6732,9600.0
2013-11-11 12:35:00,113.0,113.05,112.97,113.03,15700.0,81.6516,81.6877,81.6299,81.6732,15700.0
2013-11-11 12:40:00,113.04,113.12,113.03,113.07,8500.0,81.6805,81.7383,81.6732,81.7021,8500.0
2013-11-11 12:45:00,113.04,113.09,113.01,113.03,18700.0,81.6805,81.7166,81.6588,81.6732,18700.0
2013-11-11 12:50:00,113.01,113.07,112.98,112.98,9100.0,81.6588,81.7021,81.6371,81.6371,9100.0
2013-11-11 12:55:00,112.95,113.05,112.95,113.02,9000.0,81.6154,81.6877,81.6154,81.666,9000.0
2013-11-11 13:00:00,113.01,113.07,113.01,113.06,6500.0,81.6588,81.7021,81.6588,81.6949,6500.0
2013-11-11 13:05:00,113.08,113.12,113.01,113.11,9500.0,81.7094,81.7383,81.6588,81.731,9500.0
2013-11-11 13:10:00,113.09,113.11,113.03,113.05,7600.0,81.7166,81.731,81.6732,81.6877,7600.0
2013-11-11 13:15:00,113.05,113.09,113.02,113.04,7700.0,81.6877,81.7166,81.666,81.6805,7700.0
2013-11-11 13:20:00,113.03,113.12,113.03,113.09,5600.0,81.6732,81.7383,81.6732,81.7166,5600.0
2013-11-11 13:25:00,113.1,113.11,112.96,113.02,15200.0,81.7238,81.731,81.6227,81.666,15200.0
2013-11-11 13:30:00,113.03,113.05,112.99,112.99,12000.0,81.6732,81.6877,81.6443,81.6443,12000.0
2013-11-11 13:35:00,113.02,113.04,112.97,113.03,7700.0,81.666,81.6805,81.6299,81.6732,7700.0
2013-11-11 13:40:00,113.04,113.04,112.9,112.92,15000.0,81.6805,81.6805,81.5793,81.5938,15000.0
2013-11-11 13:45:00,112.9,112.98,112.87,112.87,20000.0,81.5793,81.6371,81.5576,81.5576,20000.0
2013-11-11 13:50:00,112.89,112.89,112.73,112.74,22400.0,81.5721,81.5721,81.4565,81.4637,22400.0
2013-11-11 13:55:00,112.74,112.85,112.67,112.67,20100.0,81.4637,81.5432,81.4131,81.4131,20100.0
2013-11-11 14:00:00,112.69,112.71,112.64,112.69,15800.0,81.4276,81.442,81.3914,81.4276,15800.0
2013-11-11 14:05:00,112.7,112.81,112.7,112.78,12200.0,81.4348,81.5143,81.4348,81.4926,12200.0
2013-11-11 14:10:00,112.77,112.89,112.75,112.89,16200.0,81.4854,81.5721,81.4709,81.5721,16200.0
2013-11-11 14:15:00,112.91,112.98,112.87,112.97,15000.0,81.5865,81.6371,81.5576,81.6299,15000.0
2013-11-11 14:20:00,112.97,113.02,112.97,113.0,18100.0,81.6299,81.666,81.6299,81.6516,18100.0
2013-11-11 14:25:00,112.99,113.0,112.86,112.86,15200.0,81.6443,81.6516,81.5504,81.5504,15200.0
2013-11-11 14:30:00,112.89,112.94,112.8,112.8,88100.0,81.5721,81.6082,81.507,81.507,88100.0
2013-11-11 14:35:00,112.79,112.85,112.79,112.82,9000.0,81.4998,81.5432,81.4998,81.5215,9000.0
2013-11-11 14:40:00,112.82,112.82,112.61,112.61,14600.0,81.5215,81.5215,81.3698,81.3698,14600.0
2013-11-11 14:45:00,112.6,112.61,112.5,112.55,18900.0,81.3625,81.3698,81.2903,81.3264,18900.0
2013-11-11 14:50:00,112.56,112.77,112.56,112.75,27700.0,81.3336,81.4854,81.3336,81.4709,27700.0
2013-11-11 14:55:00,112.75,112.75,112.64,112.64,27900.0,81.4709,81.4709,81.3914,81.3914,27900.0
2013-11-11 15:00:00,112.66,112.81,112.65,112.78,30800.0,81.4059,81.5143,81.3987,81.4926,30800.0
2013-11-11 15:05:00,112.8,112.9,112.79,112.84,34600.0,81.507,81.5793,81.4998,81.5359,34600.0
2013-11-11 15:10:00,112.85,112.86,112.79,112.82,19900.0,81.5432,81.5504,81.4998,81.5215,19900.0
2013-11-11 15:15:00,112.85,112.94,112.84,112.91,16300.0,81.5432,81.6082,81.5359,81.5865,16300.0
2013-11-11 15:20:00,112.92,113.0,112.89,112.91,43500.0,81.5938,81.6516,81.5721,81.5865,43500.0
2013-11-11 15:25:00,112.91,113.09,112.86,113.07,28700.0,81.5865,81.7166,81.5504,81.7021,28700.0
2013-11-11 15:30:00,113.08,113.15,113.04,113.1,32500.0,81.7094,81.7599,81.6805,81.7238,32500.0
2013-11-11 15:35:00,113.1,113.26,113.07,113.23,30100.0,81.7238,81.8394,81.7021,81.8178,30100.0
2013-11-11 15:40:00,113.23,113.24,113.13,113.21,34300.0,81.8178,81.825,81.7455,81.8033,34300.0
2013-11-11 15:45:00,113.21,113.24,113.11,113.16,38700.0,81.8033,81.825,81.731,81.7672,38700.0
2013-11-11 15:50:00,113.17,113.32,113.17,113.31,63800.0,81.7744,81.8828,81.7744,81.8756,63800.0
2013-11-11 15:55:00,113.32,113.32,113.02,113.17,115500.0,81.8828,81.8828,81.666,81.7744,115500.0
2013-11-12 09:30:00,112.17,112.8,111.75,111.82,89000.0,81.3898,81.8469,81.0851,81.1358,89000.0
2013-11-12 09:35:00,111.81,112.67,111.76,112.46,37000.0,81.1286,81.7526,81.0923,81.6002,37000.0
2013-11-12 09:40:00,112.28,112.45,111.47,111.53,62500.0,81.4696,81.593,80.8819,80.9254,62500.0
2013-11-12 09:45:00,111.53,112.49,111.45,111.94,65800.0,80.9254,81.622,80.8674,81.2229,65800.0
2013-11-12 09:50:00,112.05,112.2,111.62,111.77,55800.0,81.3027,81.4116,80.9907,81.0996,55800.0
2013-11-12 09:55:00,111.81,112.29,111.81,112.11,37700.0,81.1286,81.4769,81.1286,81.3463,37700.0
2013-11-12 10:00:00,112.1,112.21,111.87,111.87,21600.0,81.339,81.4188,81.1721,81.1721,21600.0
2013-11-12 10:05:00,111.87,111.87,111.5,111.66,36800.0,81.1721,81.1721,80.9037,81.0198,36800.0
2013-11-12 10:10:00,111.69,111.74,111.52,111.59,27500.0,81.0415,81.0778,80.9182,80.969,27500.0
2013-11-12 10:15:00,111.59,112.21,111.55,112.08,31300.0,80.969,81.4188,80.9399,81.3245,31300.0
2013-11-12 10:20:00,112.1,112.27,112.08,112.13,34300.0,81.339,81.4624,81.3245,81.3608,34300.0
2013-11-12 10:25:00,112.08,112.12,111.87,111.9,23700.0,81.3245,81.3535,81.1721,81.1939,23700.0
2013-11-12 10:30:00,112.0,112.17,111.96,112.17,22500.0,81.2665,81.3898,81.2374,81.3898,22500.0
2013-11-12 10:35:00,112.22,112.22,111.96,112.02,72200.0,81.4261,81.4261,81.2374,81.281,72200.0
2013-11-12 10:40:00,112.05,112.36,112.05,112.36,37600.0,81.3027,81.5277,81.3027,81.5277,37600.0
2013-11-12 10:45:00,112.37,112.61,112.31,112.57,32600.0,81.5349,81.7091,81.4914,81.68,32600.0
2013-11-12 10:50:00,112.55,112.61,112.51,112.53,30900.0,81.6655,81.7091,81.6365,81.651,30900.0
2013-11-12 10:55:00,112.55,112.59,112.38,112.58,30800.0,81.6655,81.6946,81.5422,81.6873,30800.0
2013-11-12 11:00:00,112.58,112.68,112.5,112.57,27200.0,81.6873,81.7599,81.6293,81.68,27200.0
2013-11-12 11:05:00,112.53,112.62,112.43,112.46,19200.0,81.651,81.7163,81.5785,81.6002,19200.0
2013-11-12 11:10:00,112.46,112.62,112.42,112.58,21700.0,81.6002,81.7163,81.5712,81.6873,21700.0
2013-11-12 11:15:00,112.58,112.58,112.45,112.54,18200.0,81.6873,81.6873,81.593,81.6583,18200.0
2013-11-12 11:20:00,112.54,112.54,112.28,112.33,19900.0,81.6583,81.6583,81.4696,81.5059,19900.0
2013-11-12 11:25:00,112.33,112.39,112.24,112.3,13500.0,81.5059,81.5494,81.4406,81.4841,13500.0
2013-11-12 11:30:00,112.35,112.54,112.35,112.48,25500.0,81.5204,81.6583,81.5204,81.6147,25500.0
2013-11-12 11:35:00,112.46,112.46,111.96,112.05,24600.0,81.6002,81.6002,81.2374,81.3027,24600.0
2013-11-12 11:40:00,112.1,112.24,112.01,112.24,17000.0,81.339,81.4406,81.2737,81.4406,17000.0
2013-11-12 11:45:00,112.24,112.24,112.04,112.18,15000.0,81.4406,81.4406,81.2955,81.3971,15000.0
2013-11-12 11:50:00,112.18,112.42,112.15,112.3,34800.0,81.3971,81.5712,81.3753,81.4841,34800.0
2013-11-12 11:55:00,112.35,112.62,112.25,112.62,26200.0,81.5204,81.7163,81.4479,81.7163,26200.0
2013-11-12 12:00:00,112.59,112.61,112.28,112.41,17400.0,81.6946,81.7091,81.4696,81.5639,17400.0
2013-11-12 12:05:00,112.4,112.41,112.02,112.03,22100.0,81.5567,81.5639,81.281,81.2882,22100.0
2013-11-12 12:10:00,112.03,112.26,112.02,112.21,20900.0,81.2882,81.4551,81.281,81.4188,20900.0
2013-11-12 12:15:00,112.22,112.36,112.22,112.3,24900.0,81.4261,81.5277,81.4261,81.4841,24900.0
2013-11-12 12:20:00,112.32,112.4,112.24,112.32,27600.0,81.4986,81.5567,81.4406,81.4986,27600.0
2013-11-12 12:25:00,112.28,112.34,112.24,112.25,11400.0,81.4696,81.5132,81.4406,81.4479,11400.0
2013-11-12 12:30:00,112.25,112.33,112.11,112.19,10300.0,81.4479,81.5059,81.3463,81.4043,10300.0
2013-11-12 12:35:00,112.22,112.23,112.08,112.2,5400.0,81.4261,81.4333,81.3245,81.4116,5400.0
2013-11-12 12:40:00,112.2,112.33,112.17,112.33,11900.0,81.4116,81.5059,81.3898,81.5059,11900.0
2013-11-12 12:45:00,112.3,112.41,112.29,112.31,8700.0,81.4841,81.5639,81.4769,81.4914,8700.0
2013-11-12 12:50:00,112.33,112.39,112.31,112.36,7900.0,81.5059,81.5494,81.4914,81.5277,7900.0
2013-11-12 12:55:00,112.4,112.4,112.32,112.32,7800.0,81.5567,81.5567,81.4986,81.4986,7800.0
2013-11-12 13:00:00,112.33,112.35,112.13,112.15,25300.0,81.5059,81.5204,81.3608,81.3753,25300.0
2013-11-12 13:05:00,112.16,112.25,112.15,112.21,9200.0,81.3825,81.4479,81.3753,81.4188,9200.0
2013-11-12 13:10:00,112.23,112.27,112.14,112.15,8600.0,81.4333,81.4624,81.368,81.3753,8600.0
2013-11-12 13:15:00,112.19,112.29,112.16,112.27,13000.0,81.4043,81.4769,81.3825,81.4624,13000.0
2013-11-12 13:20:00,112.26,112.26,112.16,112.23,9300.0,81.4551,81.4551,81.3825,81.4333,9300.0
2013-11-12 13:25:00,112.23,112.26,112.03,112.03,19100.0,81.4333,81.4551,81.2882,81.2882,19100.0
2013-11-12 13:30:00,112.06,112.16,111.86,111.89,28000.0,81.31,81.3825,81.1649,81.1866,28000.0
2013-11-12 13:35:00,111.92,111.92,111.81,111.81,21000.0,81.2084,81.2084,81.1286,81.1286,21000.0
2013-11-12 13:40:00,111.8,111.88,111.75,111.87,14700.0,81.1213,81.1794,81.0851,81.1721,14700.0
2013-11-12 13:45:00,111.88,112.06,111.88,112.03,10700.0,81.1794,81.31,81.1794,81.2882,10700.0
2013-11-12 13:50:00,112.03,112.07,112.01,112.06,12400.0,81.2882,81.3172,81.2737,81.31,12400.0
2013-11-12 13:55:00,112.08,112.22,112.06,112.16,14200.0,81.3245,81.4261,81.31,81.3825,14200.0
2013-11-12 14:00:00,112.14,112.25,112.11,112.18,16100.0,81.368,81.4479,81.3463,81.3971,16100.0
2013-11-12 14:05:00,112.18,112.3,112.12,112.21,30400.0,81.3971,81.4841,81.3535,81.4188,30400.0
2013-11-12 14:10:00,112.21,112.26,112.15,112.25,17600.0,81.4188,81.4551,81.3753,81.4479,17600.0
2013-11-12 14:15:00,112.24,112.25,112.18,112.23,8100.0,81.4406,81.4479,81.3971,81.4333,8100.0
2013-11-12 14:20:00,112.23,112.26,112.19,112.25,18700.0,81.4333,81.4551,81.4043,81.4479,18700.0
2013-11-12 14:25:00,112.25,112.25,112.19,112.23,12100.0,81.4479,81.4479,81.4043,81.4333,12100.0
2013-11-12 14:30:00,112.21,112.3,112.21,112.25,26600.0,81.4188,81.4841,81.4188,81.4479,26600.0
2013-11-12 14:35:00,112.25,112.34,112.25,112.3,18700.0,81.4479,81.5132,81.4479,81.4841,18700.0
2013-11-12 14:40:00,112.29,112.31,112.24,112.25,21100.0,81.4769,81.4914,81.4406,81.4479,21100.0
2013-11-12 14:45:00,112.26,112.38,112.21,112.38,14100.0,81.4551,81.5422,81.4188,81.5422,14100.0
2013-11-12 14:50:00,112.38,112.46,112.34,112.38,12900.0,81.5422,81.6002,81.5132,81.5422,12900.0
2013-11-12 14:55:00,112.4,112.73,112.37,112.69,25100.0,81.5567,81.7961,81.5349,81.7671,25100.0
2013-11-12 15:00:00,112.73,112.83,112.69,112.7,16800.0,81.7961,81.8687,81.7671,81.7744,16800.0
2013-11-12 15:05:00,112.68,112.87,112.64,112.87,33800.0,81.7599,81.8977,81.7308,81.8977,33800.0
2013-11-12 15:10:00,112.85,112.95,112.8,112.84,40200.0,81.8832,81.9558,81.8469,81.876,40200.0
2013-11-12 15:15:00,112.85,112.86,112.66,112.66,42000.0,81.8832,81.8905,81.7453,81.7453,42000.0
2013-11-12 15:20:00,112.66,112.68,112.54,112.58,23700.0,81.7453,81.7599,81.6583,81.6873,23700.0
2013-11-12 15:25:00,112.57,112.61,112.49,112.49,32400.0,81.68,81.7091,81.622,81.622,32400.0
2013-11-12 15:30:00,112.52,112.61,112.51,112.56,28100.0,81.6438,81.7091,81.6365,81.6728,28100.0
2013-11-12 15:35:00,112.56,112.77,112.55,112.73,39400.0,81.6728,81.8252,81.6655,81.7961,39400.0
2013-11-12 15:40:00,112.72,112.8,112.68,112.71,25400.0,81.7889,81.8469,81.7599,81.7816,25400.0
2013-11-12 15:45:00,112.72,112.72,112.56,112.65,88700.0,81.7889,81.7889,81.6728,81.7381,88700.0
2013-11-12 15:50:00,112.65,112.7,112.62,112.67,54300.0,81.7381,81.7744,81.7163,81.7526,54300.0
2013-11-12 15:55:00,112.67,112.78,112.62,112.69,96300.0,81.7526,81.8324,81.7163,81.7671,96300.0
2013-11-13 09:30:00,111.55,111.55,110.85,111.12,136500.0,80.9399,80.9399,80.432,80.6279,136500.0
2013-11-13 09:35:00,111.17,111.41,111.06,111.17,65700.0,80.6642,80.8384,80.5844,80.6642,65700.0
2013-11-13 09:40:00,111.16,111.37,111.0,111.07,84900.0,80.657,80.8093,80.5409,80.5917,84900.0
2013-11-13 09:45:00,111.08,111.77,111.07,111.65,50400.0,80.5989,81.0996,80.5917,81.0125,50400.0
2013-11-13 09:50:00,111.61,111.99,111.61,111.95,66300.0,80.9835,81.2592,80.9835,81.2302,66300.0
2013-11-13 09:55:00,111.97,112.43,111.97,112.31,37900.0,81.2447,81.5785,81.2447,81.4914,37900.0
2013-11-13 10:00:00,112.31,112.37,111.81,111.85,45700.0,81.4914,81.5349,81.1286,81.1576,45700.0
2013-11-13 10:05:00,111.88,112.04,111.83,112.02,33400.0,81.1794,81.2955,81.1431,81.281,33400.0
2013-11-13 10:10:00,112.01,112.31,112.01,112.18,85300.0,81.2737,81.4914,81.2737,81.3971,85300.0
2013-11-13 10:15:00,112.22,112.22,111.95,112.02,79100.0,81.4261,81.4261,81.2302,81.281,79100.0
2013-11-13 10:20:00,112.02,112.07,111.88,112.04,44900.0,81.281,81.3172,81.1794,81.2955,44900.0
2013-11-13 10:25:00,112.07,112.24,112.06,112.22,29900.0,81.3172,81.4406,81.31,81.4261,29900.0
2013-11-13 10:30:00,112.23,112.47,112.23,112.47,28200.0,81.4333,81.6075,81.4333,81.6075,28200.0
2013-11-13 10:35:00,112.46,112.7,112.46,112.7,29400.0,81.6002,81.7744,81.6002,81.7744,29400.0
2013-11-13 10:40:00,112.69,112.75,112.54,112.72,34600.0,81.7671,81.8106,81.6583,81.7889,34600.0
2013-11-13 10:45:00,112.74,112.94,112.73,112.88,29200.0,81.8034,81.9485,81.7961,81.905,29200.0
2013-11-13 10:50:00,112.9,113.01,112.83,112.92,33500.0,81.9195,81.9993,81.8687,81.934,33500.0
2013-11-13 10:55:00,112.9,112.9,112.59,112.64,28100.0,81.9195,81.9195,81.6946,81.7308,28100.0
2013-11-13 11:00:00,112.67,112.67,112.54,112.65,27500.0,81.7526,81.7526,81.6583,81.7381,27500.0
2013-11-13 11:05:00,112.68,112.7,112.52,112.67,20700.0,81.7599,81.7744,81.6438,81.7526,20700.0
2013-11-13 11:10:00,112.67,112.8,112.65,112.67,36700.0,81.7526,81.8469,81.7381,81.7526,36700.0
2013-11-13 11:15:00,112.67,112.76,112.64,112.72,25200.0,81.7526,81.8179,81.7308,81.7889,25200.0
2013-11-13 11:20:00,112.75,112.83,112.69,112.78,16700.0,81.8106,81.8687,81.7671,81.8324,16700.0
2013-11-13 11:25:00,112.78,112.82,112.68,112.72,15700.0,81.8324,81.8614,81.7599,81.7889,15700.0
2013-11-13 11:30:00,112.72,112.86,112.72,112.83,16800.0,81.7889,81.8905,81.7889,81.8687,16800.0
2013-11-13 11:35:00,112.85,112.95,112.83,112.87,19100.0,81.8832,81.9558,81.8687,81.8977,19100.0
2013-11-13 11:40:00,112.88,112.96,112.74,112.81,25300.0,81.905,81.963,81.8034,81.8542,25300.0
2013-11-13 11:45:00,112.79,112.86,112.74,112.74,17300.0,81.8397,81.8905,81.8034,81.8034,17300.0
2013-11-13 11:50:00,112.79,112.9,112.71,112.72,21200.0,81.8397,81.9195,81.7816,81.7889,21200.0
2013-11-13 11:55:00,112.72,112.79,112.68,112.76,19100.0,81.7889,81.8397,81.7599,81.8179,19100.0
2013-11-13 12:00:00,112.78,112.88,112.76,112.82,14100.0,81.8324,81.905,81.8179,81.8614,14100.0
2013-11-13 12:05:00,112.82,112.84,112.62,112.68,20800.0,81.8614,81.876,81.7163,81.7599,20800.0
2013-11-13 12:10:00,112.68,112.68,112.55,112.58,13200.0,81.7599,81.7599,81.6655,81.6873,13200.0
2013-11-13 12:15:00,112.58,112.82,112.58,112.8,20900.0,81.6873,81.8614,81.6873,81.8469,20900.0
2013-11-13 12:20:00,112.8,113.16,112.79,113.07,25100.0,81.8469,82.1081,81.8397,82.0428,25100.0
2013-11-13 12:25:00,113.09,113.26,113.07,113.19,19800.0,82.0574,82.1807,82.0428,82.1299,19800.0
2013-11-13 12:30:00,113.18,113.24,113.1,113.13,22000.0,82.1227,82.1662,82.0646,82.0864,22000.0
2013-11-13 12:35:00,113.14,113.17,113.01,113.01,13600.0,82.0936,82.1154,81.9993,81.9993,13600.0
2013-11-13 12:40:00,113.0,113.14,112.89,113.12,22200.0,81.992,82.0936,81.9122,82.0791,22200.0
2013-11-13 12:45:00,113.11,113.35,113.1,113.3,19400.0,82.0719,82.246,82.0646,82.2097,19400.0
2013-11-13 12:50:00,113.3,113.37,113.27,113.35,16700.0,82.2097,82.2605,82.188,82.246,16700.0
2013-11-13 12:55:00,113.37,113.45,113.26,113.26,23200.0,82.2605,82.3186,82.1807,82.1807,23200.0
2013-11-13 13:00:00,113.26,113.26,113.07,113.21,20000.0,82.1807,82.1807,82.0428,82.1444,20000.0
2013-11-13 13:05:00,113.19,113.34,113.12,113.34,19400.0,82.1299,82.2387,82.0791,82.2387,19400.0
2013-11-13 13:10:00,113.34,113.36,113.29,113.33,15800.0,82.2387,82.2533,82.2025,82.2315,15800.0
2013-11-13 13:15:00,113.33,113.47,113.33,113.46,23600.0,82.2315,82.3331,82.2315,82.3258,23600.0
2013-11-13 13:20:00,113.46,113.74,113.46,113.74,26500.0,82.3258,82.529,82.3258,82.529,26500.0
2013-11-13 13:25:00,113.73,113.97,113.73,113.9,48500.0,82.5217,82.6959,82.5217,82.6451,48500.0
2013-11-13 13:30:00,113.9,113.94,113.84,113.94,35100.0,82.6451,82.6741,82.6015,82.6741,35100.0
2013-11-13 13:35:00,113.93,113.94,113.71,113.71,21800.0,82.6669,82.6741,82.5072,82.5072,21800.0
2013-11-13 13:40:00,113.71,113.73,113.67,113.71,33200.0,82.5072,82.5217,82.4782,82.5072,33200.0
2013-11-13 13:45:00,113.71,113.82,113.7,113.73,42300.0,82.5072,82.587,82.5,82.5217,42300.0
2013-11-13 13:50:00,113.74,113.85,113.71,113.83,15600.0,82.529,82.6088,82.5072,82.5943,15600.0
2013-11-13 13:55:00,113.84,113.89,113.55,113.55,62200.0,82.6015,82.6378,82.3911,82.3911,62200.0
2013-11-13 14:00:00,113.55,113.66,113.51,113.63,17700.0,82.3911,82.4709,82.3621,82.4492,17700.0
2013-11-13 14:05:00,113.61,113.64,113.56,113.59,17500.0,82.4347,82.4564,82.3984,82.4201,17500.0
2013-11-13 14:10:00,113.59,113.68,113.56,113.67,23600.0,82.4201,82.4855,82.3984,82.4782,23600.0
2013-11-13 14:15:00,113.67,113.68,113.56,113.58,24300.0,82.4782,82.4855,82.3984,82.4129,24300.0
2013-11-13 14:20:00,113.58,113.7,113.58,113.7,22200.0,82.4129,82.5,82.4129,82.5,22200.0
2013-11-13 14:25:00,113.71,113.73,113.56,113.57,23400.0,82.5072,82.5217,82.3984,82.4056,23400.0
2013-11-13 14:30:00,113.57,113.58,113.46,113.51,28000.0,82.4056,82.4129,82.3258,82.3621,28000.0
2013-11-13 14:35:00,113.52,113.53,113.38,113.39,24500.0,82.3694,82.3766,82.2678,82.275,24500.0
2013-11-13 14:40:00,113.36,113.4,113.22,113.22,21900.0,82.2533,82.2823,82.1517,82.1517,21900.0
2013-11-13 14:45:00,113.22,113.22,113.03,113.05,55900.0,82.1517,82.1517,82.0138,82.0283,55900.0
2013-11-13 14:50:00,113.03,113.04,112.96,113.0,49300.0,82.0138,82.0211,81.963,81.992,49300.0
2013-11-13 14:55:00,113.0,113.09,113.0,113.08,31200.0,81.992,82.0574,81.992,82.0501,31200.0
2013-11-13 15:00:00,113.08,113.08,112.86,112.87,53300.0,82.0501,82.0501,81.8905,81.8977,53300.0
2013-11-13 15:05:00,112.87,112.87,112.77,112.77,35900.0,81.8977,81.8977,81.8252,81.8252,35900.0
2013-11-13 15:10:00,112.78,112.85,112.76,112.83,39600.0,81.8324,81.8832,81.8179,81.8687,39600.0
2013-11-13 15:15:00,112.83,112.87,112.83,112.87,30600.0,81.8687,81.8977,81.8687,81.8977,30600.0
2013-11-13 15:20:00,112.88,113.05,112.88,113.05,35400.0,81.905,82.0283,81.905,82.0283,35400.0
2013-11-13 15:25:00,113.05,113.1,113.01,113.07,33800.0,82.0283,82.0646,81.9993,82.0428,33800.0
2013-11-13 15:30:00,113.05,113.16,112.99,113.15,28700.0,82.0283,82.1081,81.9848,82.1009,28700.0
2013-11-13 15:35:00,113.16,113.3,113.16,113.26,54700.0,82.1081,82.2097,82.1081,82.1807,54700.0
2013-11-13 15:40:00,113.26,113.33,113.22,113.25,57900.0,82.1807,82.2315,82.1517,82.1734,57900.0
2013-11-13 15:45:00,113.27,113.41,113.23,113.4,80800.0,82.188,82.2895,82.1589,82.2823,80800.0
2013-11-13 15:50:00,113.41,113.44,113.32,113.32,112400.0,82.2895,82.3113,82.2242,82.2242,112400.0
2013-11-13 15:55:00,113.32,113.55,113.3,113.52,188000.0,82.2242,82.3911,82.2097,82.3694,188000.0
2013-11-14 09:30:00,114.02,114.5,113.65,113.73,62500.0,82.7322,83.0804,82.4637,82.5217,62500.0
2013-11-14 09:35:00,113.71,114.5,113.62,114.33,25900.0,82.5072,83.0804,82.4419,82.9571,25900.0
2013-11-14 09:40:00,114.36,114.38,113.85,114.04,24200.0,82.9789,82.9934,82.6088,82.7467,24200.0
2013-11-14 09:45:00,114.09,114.33,113.95,114.33,21000.0,82.7829,82.9571,82.6814,82.9571,21000.0
2013-11-14 09:50:00,114.35,114.53,114.2,114.31,55500.0,82.9716,83.1022,82.8628,82.9426,55500.0
2013-11-14 09:55:00,114.31,114.6,114.24,114.49,32800.0,82.9426,83.153,82.8918,83.0732,32800.0
2013-11-14 10:00:00,114.54,114.54,114.07,114.36,20100.0,83.1095,83.1095,82.7684,82.9789,20100.0
2013-11-14 10:05:00,114.36,114.42,114.23,114.26,17100.0,82.9789,83.0224,82.8845,82.9063,17100.0
2013-11-14 10:10:00,114.29,114.55,114.27,114.55,20100.0,82.9281,83.1167,82.9136,83.1167,20100.0
2013-11-14 10:15:00,114.55,114.74,114.42,114.74,17500.0,83.1167,83.2546,83.0224,83.2546,17500.0
2013-11-14 10:20:00,114.7,114.7,114.48,114.66,45200.0,83.2256,83.2256,83.0659,83.1965,45200.0
2013-11-14 10:25:00,114.64,114.8,114.61,114.72,14100.0,83.182,83.2981,83.1603,83.2401,14100.0
2013-11-14 10:30:00,114.74,115.09,114.72,115.03,175700.0,83.2546,83.5085,83.2401,83.465,175700.0
2013-11-14 10:35:00,115.03,115.21,114.88,115.17,135100.0,83.465,83.5956,83.3562,83.5666,135100.0
2013-11-14 10:40:00,115.17,115.31,115.07,115.24,19100.0,83.5666,83.6682,83.494,83.6174,19100.0
2013-11-14 10:45:00,115.26,115.54,115.23,115.47,43700.0,83.6319,83.8351,83.6101,83.7843,43700.0
2013-11-14 10:50:00,115.46,115.46,115.29,115.35,20700.0,83.777,83.777,83.6537,83.6972,20700.0
2013-11-14 10:55:00,115.35,115.5,115.33,115.5,23600.0,83.6972,83.806,83.6827,83.806,23600.0
2013-11-14 11:00:00,115.47,115.5,115.27,115.29,27600.0,83.7843,83.806,83.6391,83.6537,27600.0
2013-11-14 11:05:00,115.29,115.53,115.24,115.33,42700.0,83.6537,83.8278,83.6174,83.6827,42700.0
2013-11-14 11:10:00,115.39,115.56,115.33,115.55,19100.0,83.7262,83.8496,83.6827,83.8423,19100.0
2013-11-14 11:15:00,115.59,115.92,115.55,115.76,45800.0,83.8713,84.1108,83.8423,83.9947,45800.0
2013-11-14 11:20:00,115.76,115.89,115.69,115.73,28600.0,83.9947,84.089,83.9439,83.9729,28600.0
2013-11-14 11:25:00,115.72,115.98,115.64,115.87,134800.0,83.9657,84.1543,83.9076,84.0745,134800.0
2013-11-14 11:30:00,115.88,115.99,115.72,115.79,28900.0,84.0818,84.1616,83.9657,84.0165,28900.0
2013-11-14 11:35:00,115.74,115.76,115.64,115.71,11200.0,83.9802,83.9947,83.9076,83.9584,11200.0
2013-11-14 11:40:00,115.74,115.88,115.64,115.69,36600.0,83.9802,84.0818,83.9076,83.9439,36600.0
2013-11-14 11:45:00,115.67,115.75,115.58,115.69,17200.0,83.9294,83.9874,83.8641,83.9439,17200.0
2013-11-14 11:50:00,115.66,115.82,115.65,115.75,28300.0,83.9221,84.0382,83.9149,83.9874,28300.0
2013-11-14 11:55:00,115.75,115.81,115.67,115.71,28700.0,83.9874,84.031,83.9294,83.9584,28700.0
2013-11-14 12:00:00,115.7,115.82,115.67,115.69,13300.0,83.9512,84.0382,83.9294,83.9439,13300.0
2013-11-14 12:05:00,115.66,115.8,115.65,115.73,21300.0,83.9221,84.0237,83.9149,83.9729,21300.0
2013-11-14 12:10:00,115.74,115.88,115.71,115.74,23700.0,83.9802,84.0818,83.9584,83.9802,23700.0
2013-11-14 12:15:00,115.74,115.86,115.67,115.82,21800.0,83.9802,84.0672,83.9294,84.0382,21800.0
2013-11-14 12:20:00,115.8,115.92,115.78,115.87,47500.0,84.0237,84.1108,84.0092,84.0745,47500.0
2013-11-14 12:25:00,115.87,115.94,115.87,115.94,11300.0,84.0745,84.1253,84.0745,84.1253,11300.0
2013-11-14 12:30:00,115.94,116.0,115.89,115.9,15400.0,84.1253,84.1688,84.089,84.0963,15400.0
2013-11-14 12:35:00,115.9,115.98,115.9,115.92,20000.0,84.0963,84.1543,84.0963,84.1108,20000.0
2013-11-14 12:40:00,115.92,115.95,115.79,115.79,48700.0,84.1108,84.1325,84.0165,84.0165,48700.0
2013-11-14 12:45:00,115.8,115.83,115.75,115.77,28000.0,84.0237,84.0455,83.9874,84.0019,28000.0
2013-11-14 12:50:00,115.81,115.81,115.77,115.77,15800.0,84.031,84.031,84.0019,84.0019,15800.0
2013-11-14 12:55:00,115.77,115.81,115.65,115.7,13000.0,84.0019,84.031,83.9149,83.9512,13000.0
2013-11-14 13:00:00,115.69,115.73,115.58,115.67,21800.0,83.9439,83.9729,83.8641,83.9294,21800.0
2013-11-14 13:05:00,115.71,115.77,115.67,115.68,17200.0,83.9584,84.0019,83.9294,83.9366,17200.0
2013-11-14 13:10:00,115.69,115.78,115.68,115.75,6700.0,83.9439,84.0092,83.9366,83.9874,6700.0
2013-11-14 13:15:00,115.75,115.82,115.66,115.76,13000.0,83.9874,84.0382,83.9221,83.9947,13000.0
2013-11-14 13:20:00,115.76,115.76,115.72,115.75,9300.0,83.9947,83.9947,83.9657,83.9874,9300.0
2013-11-14 13:25:00,115.75,115.75,115.58,115.61,17300.0,83.9874,83.9874,83.8641,83.8858,17300.0
2013-11-14 13:30:00,115.61,115.65,115.39,115.39,24100.0,83.8858,83.9149,83.7262,83.7262,24100.0
2013-11-14 13:35:00,115.38,115.38,115.26,115.31,41400.0,83.719,83.719,83.6319,83.6682,41400.0
2013-11-14 13:40:00,115.31,115.31,115.23,115.26,15900.0,83.6682,83.6682,83.6101,83.6319,15900.0
2013-11-14 13:45:00,115.28,115.5,115.26,115.49,19200.0,83.6464,83.806,83.6319,83.7988,19200.0
2013-11-14 13:50:00,115.5,115.57,115.49,115.54,23700.0,83.806,83.8568,83.7988,83.8351,23700.0
2013-11-14 13:55:00,115.55,115.56,115.44,115.49,21700.0,83.8423,83.8496,83.7625,83.7988,21700.0
2013-11-14 14:00:00,115.48,115.48,115.32,115.41,68200.0,83.7915,83.7915,83.6754,83.7407,68200.0
2013-11-14 14:05:00,115.41,115.41,115.12,115.2,33100.0,83.7407,83.7407,83.5303,83.5884,33100.0
2013-11-14 14:10:00,115.2,115.26,115.19,115.24,22100.0,83.5884,83.6319,83.5811,83.6174,22100.0
2013-11-14 14:15:00,115.23,115.26,115.17,115.19,18800.0,83.6101,83.6319,83.5666,83.5811,18800.0
2013-11-14 14:20:00,115.18,115.27,115.13,115.16,18700.0,83.5738,83.6391,83.5376,83.5593,18700.0
2013-11-14 14:25:00,115.16,115.22,115.1,115.12,18600.0,83.5593,83.6029,83.5158,83.5303,18600.0
2013-11-14 14:30:00,115.12,115.12,114.98,115.0,34300.0,83.5303,83.5303,83.4287,83.4432,34300.0
2013-11-14 14:35:00,114.98,115.0,114.94,114.95,14400.0,83.4287,83.4432,83.3997,83.407,14400.0
2013-11-14 14:40:00,114.96,115.11,114.94,115.09,26900.0,83.4142,83.5231,83.3997,83.5085,26900.0
2013-11-14 14:45:00,115.07,115.18,115.07,115.12,23500.0,83.494,83.5738,83.494,83.5303,23500.0
2013-11-14 14:50:00,115.08,115.13,114.94,114.97,24700.0,83.5013,83.5376,83.3997,83.4215,24700.0
2013-11-14 14:55:00,114.99,115.1,114.99,115.09,25700.0,83.436,83.5158,83.436,83.5085,25700.0
2013-11-14 15:00:00,115.1,115.22,115.09,115.22,28900.0,83.5158,83.6029,83.5085,83.6029,28900.0
2013-11-14 15:05:00,115.23,115.4,115.2,115.35,85100.0,83.6101,83.7335,83.5884,83.6972,85100.0
2013-11-14 15:10:00,115.35,115.42,115.25,115.31,34000.0,83.6972,83.748,83.6246,83.6682,34000.0
2013-11-14 15:15:00,115.33,115.39,115.25,115.25,18800.0,83.6827,83.7262,83.6246,83.6246,18800.0
2013-11-14 15:20:00,115.25,115.28,115.03,115.03,41200.0,83.6246,83.6464,83.465,83.465,41200.0
2013-11-14 15:25:00,115.04,115.06,114.95,115.01,69100.0,83.4723,83.4868,83.407,83.4505,69100.0
2013-11-14 15:30:00,115.01,115.14,115.01,115.05,89000.0,83.4505,83.5448,83.4505,83.4795,89000.0
2013-11-14 15:35:00,115.04,115.08,115.0,115.06,41800.0,83.4723,83.5013,83.4432,83.4868,41800.0
2013-11-14 15:40:00,115.05,115.93,115.04,115.85,317700.0,83.4795,84.118,83.4723,84.06,317700.0
2013-11-14 15:45:00,115.87,116.76,115.64,116.25,423600.0,84.0745,84.7203,83.9076,84.3502,423600.0
2013-11-14 15:50:00,116.26,116.51,115.59,115.68,250100.0,84.3575,84.5389,83.8713,83.9366,250100.0
2013-11-14 15:55:00,115.7,115.74,115.24,115.46,284700.0,83.9512,83.9802,83.6174,83.777,284700.0
2013-11-15 09:30:00,114.87,115.63,114.42,114.46,455400.0,83.3489,83.9004,83.0224,83.0514,455400.0
2013-11-15 09:35:00,114.45,114.67,114.05,114.46,49800.0,83.0442,83.2038,82.7539,83.0514,49800.0
2013-11-15 09:40:00,114.45,114.54,114.1,114.18,45400.0,83.0442,83.1095,82.7902,82.8482,45400.0
2013-11-15 09:45:00,114.2,114.51,114.0,114.06,41900.0,82.8628,83.0877,82.7176,82.7612,41900.0
2013-11-15 09:50:00,114.01,114.13,113.8,113.93,86600.0,82.7249,82.812,82.5725,82.6669,86600.0
2013-11-15 09:55:00,114.0,114.06,113.7,113.97,63700.0,82.7176,82.7612,82.5,82.6959,63700.0
2013-11-15 10:00:00,113.96,114.14,113.88,113.91,57000.0,82.6886,82.8192,82.6306,82.6523,57000.0
2013-11-15 10:05:00,113.98,114.11,113.7,113.8,116600.0,82.7031,82.7975,82.5,82.5725,116600.0
2013-11-15 10:10:00,113.74,114.12,113.71,114.12,37700.0,82.529,82.8047,82.5072,82.8047,37700.0
2013-11-15 10:15:00,114.13,114.27,114.1,114.22,37700.0,82.812,82.9136,82.7902,82.8773,37700.0
2013-11-15 10:20:00,114.23,114.39,114.16,114.35,22900.0,82.8845,83.0006,82.8337,82.9716,22900.0
2013-11-15 10:25:00,114.34,114.62,114.28,114.59,30000.0,82.9643,83.1675,82.9208,83.1457,30000.0
2013-11-15 10:30:00,114.59,114.72,114.54,114.63,33300.0,83.1457,83.2401,83.1095,83.1748,33300.0
2013-11-15 10:35:00,114.61,114.61,114.33,114.37,27900.0,83.1603,83.1603,82.9571,82.9861,27900.0
2013-11-15 10:40:00,114.4,114.4,114.21,114.25,23400.0,83.0079,83.0079,82.87,82.899,23400.0
2013-11-15 10:45:00,114.28,114.32,114.19,114.29,25500.0,82.9208,82.9498,82.8555,82.9281,25500.0
2013-11-15 10:50:00,114.28,114.33,114.16,114.18,27000.0,82.9208,82.9571,82.8337,82.8482,27000.0
2013-11-15 10:55:00,114.18,114.4,114.14,114.36,23200.0,82.8482,83.0079,82.8192,82.9789,23200.0
2013-11-15 11:00:00,114.36,114.63,114.36,114.63,16800.0,82.9789,83.1748,82.9789,83.1748,16800.0
2013-11-15 11:05:00,114.58,114.58,114.44,114.53,52000.0,83.1385,83.1385,83.0369,83.1022,52000.0
2013-11-15 11:10:00,114.53,114.65,114.53,114.54,12100.0,83.1022,83.1893,83.1022,83.1095,12100.0
2013-11-15 11:15:00,114.54,114.7,114.52,114.7,19100.0,83.1095,83.2256,83.095,83.2256,19100.0
2013-11-15 11:20:00,114.69,115.02,114.68,115.02,17400.0,83.2183,83.4577,83.211,83.4577,17400.0
2013-11-15 11:25:00,115.01,115.11,114.97,114.97,20900.0,83.4505,83.5231,83.4215,83.4215,20900.0
2013-11-15 11:30:00,115.0,115.0,114.79,114.79,13400.0,83.4432,83.4432,83.2909,83.2909,13400.0
2013-11-15 11:35:00,114.84,114.93,114.75,114.83,15900.0,83.3271,83.3924,83.2618,83.3199,15900.0
2013-11-15 11:40:00,114.83,115.03,114.79,114.93,18800.0,83.3199,83.465,83.2909,83.3924,18800.0
2013-11-15 11:45:00,114.92,114.92,114.8,114.89,9500.0,83.3852,83.3852,83.2981,83.3634,9500.0
2013-11-15 11:50:00,114.85,114.85,114.55,114.67,18700.0,83.3344,83.3344,83.1167,83.2038,18700.0
2013-11-15 11:55:00,114.63,114.85,114.61,114.84,10600.0,83.1748,83.3344,83.1603,83.3271,10600.0
2013-11-15 12:00:00,114.81,114.89,114.74,114.79,13900.0,83.3054,83.3634,83.2546,83.2909,13900.0
2013-11-15 12:05:00,114.81,114.9,114.74,114.9,10700.0,83.3054,83.3707,83.2546,83.3707,10700.0
2013-11-15 12:10:00,114.9,114.95,114.85,114.95,11000.0,83.3707,83.407,83.3344,83.407,11000.0
2013-11-15 12:15:00,114.9,114.96,114.81,114.96,8400.0,83.3707,83.4142,83.3054,83.4142,8400.0
2013-11-15 12:20:00,114.96,115.06,114.87,115.0,19300.0,83.4142,83.4868,83.3489,83.4432,19300.0
2013-11-15 12:25:00,114.99,115.07,114.99,115.07,10300.0,83.436,83.494,83.436,83.494,10300.0
2013-11-15 12:30:00,115.06,115.11,114.97,115.0,5500.0,83.4868,83.5231,83.4215,83.4432,5500.0
2013-11-15 12:35:00,115.0,115.0,114.91,114.96,14900.0,83.4432,83.4432,83.3779,83.4142,14900.0
2013-11-15 12:40:00,114.96,115.08,114.92,115.08,14000.0,83.4142,83.5013,83.3852,83.5013,14000.0
2013-11-15 12:45:00,115.08,115.08,114.91,114.98,19500.0,83.5013,83.5013,83.3779,83.4287,19500.0
2013-11-15 12:50:00,114.99,115.02,114.91,114.95,32300.0,83.436,83.4577,83.3779,83.407,32300.0
2013-11-15 12:55:00,114.96,115.0,114.92,114.95,8800.0,83.4142,83.4432,83.3852,83.407,8800.0
2013-11-15 13:00:00,114.94,114.98,114.91,114.98,6500.0,83.3997,83.4287,83.3779,83.4287,6500.0
2013-11-15 13:05:00,114.92,115.05,114.89,115.0,11200.0,83.3852,83.4795,83.3634,83.4432,11200.0
2013-11-15 13:10:00,115.02,115.05,114.97,115.0,11000.0,83.4577,83.4795,83.4215,83.4432,11000.0
2013-11-15 13:15:00,114.98,115.03,114.92,115.0,13100.0,83.4287,83.465,83.3852,83.4432,13100.0
2013-11-15 13:20:00,115.03,115.04,114.96,114.98,17000.0,83.465,83.4723,83.4142,83.4287,17000.0
2013-11-15 13:25:00,115.01,115.05,114.93,114.93,27500.0,83.4505,83.4795,83.3924,83.3924,27500.0
2013-11-15 13:30:00,114.91,115.01,114.89,115.01,6900.0,83.3779,83.4505,83.3634,83.4505,6900.0
2013-11-15 13:35:00,115.02,115.08,114.94,114.94,8600.0,83.4577,83.5013,83.3997,83.3997,8600.0
2013-11-15 13:40:00,114.94,115.05,114.94,115.0,20600.0,83.3997,83.4795,83.3997,83.4432,20600.0
2013-11-15 13:45:00,115.0,115.02,114.93,115.0,35600.0,83.4432,83.4577,83.3924,83.4432,35600.0
2013-11-15 13:50:00,114.99,115.02,114.96,115.02,8000.0,83.436,83.4577,83.4142,83.4577,8000.0
2013-11-15 13:55:00,115.01,115.03,114.96,115.0,9300.0,83.4505,83.465,83.4142,83.4432,9300.0
2013-11-15 14:00:00,114.99,115.0,114.97,114.99,15700.0,83.436,83.4432,83.4215,83.436,15700.0
2013-11-15 14:05:00,114.98,115.01,114.97,115.0,30600.0,83.4287,83.4505,83.4215,83.4432,30600.0
2013-11-15 14:10:00,115.01,115.03,115.01,115.01,14200.0,83.4505,83.465,83.4505,83.4505,14200.0
2013-11-15 14:15:00,115.03,115.03,114.97,114.98,23700.0,83.465,83.465,83.4215,83.4287,23700.0
2013-11-15 14:20:00,114.98,115.02,114.92,114.96,19600.0,83.4287,83.4577,83.3852,83.4142,19600.0
2013-11-15 14:25:00,114.95,115.01,114.95,114.98,11500.0,83.407,83.4505,83.407,83.4287,11500.0
2013-11-15 14:30:00,114.98,115.01,114.95,115.01,13300.0,83.4287,83.4505,83.407,83.4505,13300.0
2013-11-15 14:35:00,115.02,115.04,114.99,115.03,13700.0,83.4577,83.4723,83.436,83.465,13700.0
2013-11-15 14:40:00,115.04,115.1,115.02,115.1,19200.0,83.4723,83.5158,83.4577,83.5158,19200.0
2013-11-15 14:45:00,115.1,115.1,115.04,115.06,33600.0,83.5158,83.5158,83.4723,83.4868,33600.0
2013-11-15 14:50:00,115.06,115.06,114.95,114.96,13800.0,83.4868,83.4868,83.407,83.4142,13800.0
2013-11-15 14:55:00,114.97,115.06,114.97,115.01,17400.0,83.4215,83.4868,83.4215,83.4505,17400.0
2013-11-15 15:00:00,115.02,115.1,114.97,115.06,26500.0,83.4577,83.5158,83.4215,83.4868,26500.0
2013-11-15 15:05:00,115.05,115.1,115.0,115.08,20000.0,83.4795,83.5158,83.4432,83.5013,20000.0
2013-11-15 15:10:00,115.04,115.06,114.94,114.98,19100.0,83.4723,83.4868,83.3997,83.4287,19100.0
2013-11-15 15:15:00,114.99,115.07,114.93,115.04,28100.0,83.436,83.494,83.3924,83.4723,28100.0
2013-11-15 15:20:00,115.02,115.04,114.96,114.96,18700.0,83.4577,83.4723,83.4142,83.4142,18700.0
2013-11-15 15:25:00,114.97,115.08,114.97,115.04,23400.0,83.4215,83.5013,83.4215,83.4723,23400.0
2013-11-15 15:30:00,115.03,115.05,114.99,115.0,28400.0,83.465,83.4795,83.436,83.4432,28400.0
2013-11-15 15:35:00,114.99,115.05,114.95,114.97,30500.0,83.436,83.4795,83.407,83.4215,30500.0
2013-11-15 15:40:00,114.97,115.02,114.94,114.94,44100.0,83.4215,83.4577,83.3997,83.3997,44100.0
2013-11-15 15:45:00,114.93,114.98,114.88,114.95,40000.0,83.3924,83.4287,83.3562,83.407,40000.0
2013-11-15 15:50:00,114.95,114.95,114.86,114.9,103400.0,83.407,83.407,83.3417,83.3707,103400.0
2013-11-15 15:55:00,114.89,115.02,114.88,114.98,138100.0,83.3634,83.4577,83.3562,83.4287,138100.0
2013-11-18 09:30:00,116.5,116.99,116.05,116.56,128000.0,84.5316,84.8872,84.2051,84.5752,128000.0
2013-11-18 09:35:00,116.58,116.9,116.34,116.86,74000.0,84.5897,84.8219,84.4155,84.7928,74000.0
2013-11-18 09:40:00,116.83,117.0,116.54,116.7,58300.0,84.7711,84.8944,84.5606,84.6767,58300.0
2013-11-18 09:45:00,116.7,116.85,116.57,116.68,49000.0,84.6767,84.7856,84.5824,84.6622,49000.0
2013-11-18 09:50:00,116.67,117.16,116.67,117.07,56200.0,84.655,85.0105,84.655,84.9452,56200.0
2013-11-18 09:55:00,117.06,117.08,116.76,116.86,90600.0,84.938,84.9525,84.7203,84.7928,90600.0
2013-11-18 10:00:00,116.81,116.81,116.56,116.67,53800.0,84.7566,84.7566,84.5752,84.655,53800.0
2013-11-18 10:05:00,116.71,117.15,116.68,117.09,26600.0,84.684,85.0033,84.6622,84.9597,26600.0
2013-11-18 10:10:00,117.12,117.17,116.86,117.11,28200.0,84.9815,85.0178,84.7928,84.9742,28200.0
2013-11-18 10:15:00,117.1,117.1,116.98,117.08,13300.0,84.967,84.967,84.8799,84.9525,13300.0
2013-11-18 10:20:00,117.09,117.7,117.09,117.58,78100.0,84.9597,85.4023,84.9597,85.3153,78100.0
2013-11-18 10:25:00,117.59,117.72,117.5,117.66,39500.0,85.3225,85.4168,85.2572,85.3733,39500.0
2013-11-18 10:30:00,117.63,117.66,117.27,117.45,38100.0,85.3515,85.3733,85.0903,85.2209,38100.0
2013-11-18 10:35:00,117.42,117.66,117.41,117.56,28000.0,85.1992,85.3733,85.1919,85.3008,28000.0
2013-11-18 10:40:00,117.53,117.61,117.42,117.51,22400.0,85.279,85.337,85.1992,85.2645,22400.0
2013-11-18 10:45:00,117.49,117.61,117.43,117.54,53100.0,85.25,85.337,85.2064,85.2862,53100.0
2013-11-18 10:50:00,117.53,117.61,117.43,117.59,83900.0,85.279,85.337,85.2064,85.3225,83900.0
2013-11-18 10:55:00,117.57,117.57,117.43,117.48,35400.0,85.308,85.308,85.2064,85.2427,35400.0
2013-11-18 11:00:00,117.46,117.54,117.42,117.46,79600.0,85.2282,85.2862,85.1992,85.2282,79600.0
2013-11-18 11:05:00,117.48,117.52,117.45,117.47,20500.0,85.2427,85.2717,85.2209,85.2355,20500.0
2013-11-18 11:10:00,117.47,117.52,117.44,117.5,28000.0,85.2355,85.2717,85.2137,85.2572,28000.0
2013-11-18 11:15:00,117.5,117.51,117.31,117.32,43900.0,85.2572,85.2645,85.1194,85.1266,43900.0
2013-11-18 11:20:00,117.31,117.33,117.15,117.27,16600.0,85.1194,85.1339,85.0033,85.0903,16600.0
2013-11-18 11:25:00,117.25,117.25,117.11,117.18,22100.0,85.0758,85.0758,84.9742,85.025,22100.0
2013-11-18 11:30:00,117.17,117.28,117.14,117.25,23200.0,85.0178,85.0976,84.996,85.0758,23200.0
2013-11-18 11:35:00,117.2,117.23,117.11,117.17,10300.0,85.0395,85.0613,84.9742,85.0178,10300.0
2013-11-18 11:40:00,117.17,117.17,116.98,116.98,11700.0,85.0178,85.0178,84.8799,84.8799,11700.0
2013-11-18 11:45:00,117.0,117.1,116.98,117.08,13400.0,84.8944,84.967,84.8799,84.9525,13400.0
2013-11-18 11:50:00,117.11,117.15,117.01,117.04,8600.0,84.9742,85.0033,84.9017,84.9234,8600.0
2013-11-18 11:55:00,117.04,117.07,116.94,116.99,7100.0,84.9234,84.9452,84.8509,84.8872,7100.0
2013-11-18 12:00:00,117.01,117.07,117.0,117.01,5000.0,84.9017,84.9452,84.8944,84.9017,5000.0
2013-11-18 12:05:00,117.01,117.06,117.01,117.05,9000.0,84.9017,84.938,84.9017,84.9307,9000.0
2013-11-18 12:10:00,117.05,117.08,116.95,116.99,26400.0,84.9307,84.9525,84.8581,84.8872,26400.0
2013-11-18 12:15:00,116.97,117.06,116.93,117.03,19700.0,84.8727,84.938,84.8436,84.9162,19700.0
2013-11-18 12:20:00,117.03,117.09,116.94,117.0,12200.0,84.9162,84.9597,84.8509,84.8944,12200.0
2013-11-18 12:25:00,116.97,117.01,116.94,117.01,20400.0,84.8727,84.9017,84.8509,84.9017,20400.0
2013-11-18 12:30:00,117.0,117.09,116.99,117.09,10700.0,84.8944,84.9597,84.8872,84.9597,10700.0
2013-11-18 12:35:00,117.12,117.19,117.06,117.06,15600.0,84.9815,85.0323,84.938,84.938,15600.0
2013-11-18 12:40:00,117.06,117.16,117.06,117.09,37600.0,84.938,85.0105,84.938,84.9597,37600.0
2013-11-18 12:45:00,117.09,117.17,117.09,117.15,86600.0,84.9597,85.0178,84.9597,85.0033,86600.0
2013-11-18 12:50:00,117.13,117.15,117.09,117.1,10800.0,84.9887,85.0033,84.9597,84.967,10800.0
2013-11-18 12:55:00,117.08,117.14,116.99,117.04,26200.0,84.9525,84.996,84.8872,84.9234,26200.0
2013-11-18 13:00:00,117.03,117.06,116.99,117.04,22000.0,84.9162,84.938,84.8872,84.9234,22000.0
2013-11-18 13:05:00,117.04,117.04,116.96,117.0,40900.0,84.9234,84.9234,84.8654,84.8944,40900.0
2013-11-18 13:10:00,117.03,117.09,117.01,117.04,17100.0,84.9162,84.9597,84.9017,84.9234,17100.0
2013-11-18 13:15:00,117.03,117.16,117.02,117.07,12000.0,84.9162,85.0105,84.9089,84.9452,12000.0
2013-11-18 13:20:00,117.06,117.13,117.03,117.11,9300.0,84.938,84.9887,84.9162,84.9742,9300.0
2013-11-18 13:25:00,117.12,117.25,117.12,117.23,9000.0,84.9815,85.0758,84.9815,85.0613,9000.0
2013-11-18 13:30:00,117.23,117.27,117.22,117.25,10400.0,85.0613,85.0903,85.0541,85.0758,10400.0
2013-11-18 13:35:00,117.24,117.26,117.22,117.24,12700.0,85.0686,85.0831,85.0541,85.0686,12700.0
2013-11-18 13:40:00,117.24,117.25,117.15,117.15,4600.0,85.0686,85.0758,85.0033,85.0033,4600.0
2013-11-18 13:45:00,117.15,117.15,116.98,117.0,14300.0,85.0033,85.0033,84.8799,84.8944,14300.0
2013-11-18 13:50:00,116.96,116.98,116.9,116.95,17400.0,84.8654,84.8799,84.8219,84.8581,17400.0
2013-11-18 13:55:00,116.95,117.0,116.92,116.94,20100.0,84.8581,84.8944,84.8364,84.8509,20100.0
2013-11-18 14:00:00,116.94,117.0,116.92,117.0,12700.0,84.8509,84.8944,84.8364,84.8944,12700.0
2013-11-18 14:05:00,117.01,117.1,117.01,117.04,4600.0,84.9017,84.967,84.9017,84.9234,4600.0
2013-11-18 14:10:00,117.05,117.06,116.99,116.99,9300.0,84.9307,84.938,84.8872,84.8872,9300.0
2013-11-18 14:15:00,116.98,117.04,116.98,117.01,16700.0,84.8799,84.9234,84.8799,84.9017,16700.0
2013-11-18 14:20:00,117.0,117.01,116.96,116.96,15300.0,84.8944,84.9017,84.8654,84.8654,15300.0
2013-11-18 14:25:00,116.95,117.06,116.95,117.05,14800.0,84.8581,84.938,84.8581,84.9307,14800.0
2013-11-18 14:30:00,117.04,117.04,116.9,116.91,20800.0,84.9234,84.9234,84.8219,84.8291,20800.0
2013-11-18 14:35:00,116.9,116.9,116.78,116.8,25700.0,84.8219,84.8219,84.7348,84.7493,25700.0
2013-11-18 14:40:00,116.81,116.82,116.62,116.69,25800.0,84.7566,84.7638,84.6187,84.6695,25800.0
2013-11-18 14:45:00,116.69,116.75,116.68,116.69,30400.0,84.6695,84.713,84.6622,84.6695,30400.0
2013-11-18 14:50:00,116.7,116.85,116.7,116.84,21500.0,84.6767,84.7856,84.6767,84.7783,21500.0
2013-11-18 14:55:00,116.84,116.86,116.53,116.56,29200.0,84.7783,84.7928,84.5534,84.5752,29200.0
2013-11-18 15:00:00,116.52,116.53,116.26,116.26,26400.0,84.5461,84.5534,84.3575,84.3575,26400.0
2013-11-18 15:05:00,116.26,116.4,116.13,116.14,35600.0,84.3575,84.4591,84.2632,84.2704,35600.0
2013-11-18 15:10:00,116.15,116.16,115.81,115.89,31500.0,84.2777,84.2849,84.031,84.089,31500.0
2013-11-18 15:15:00,115.89,116.2,115.77,116.17,32100.0,84.089,84.3139,84.0019,84.2922,32100.0
2013-11-18 15:20:00,116.17,116.21,116.06,116.09,24000.0,84.2922,84.3212,84.2124,84.2341,24000.0
2013-11-18 15:25:00,116.07,116.08,115.86,116.02,45200.0,84.2196,84.2269,84.0672,84.1833,45200.0
2013-11-18 15:30:00,116.02,116.02,115.75,115.99,30100.0,84.1833,84.1833,83.9874,84.1616,30100.0
2013-11-18 15:35:00,115.98,116.1,115.92,116.09,26700.0,84.1543,84.2414,84.1108,84.2341,26700.0
2013-11-18 15:40:00,116.11,116.14,115.99,116.13,30800.0,84.2486,84.2704,84.1616,84.2632,30800.0
2013-11-18 15:45:00,116.14,116.2,116.07,116.07,51100.0,84.2704,84.3139,84.2196,84.2196,51100.0
2013-11-18 15:50:00,116.06,116.11,115.98,116.0,87900.0,84.2124,84.2486,84.1543,84.1688,87900.0
2013-11-18 15:55:00,116.0,116.2,115.94,116.04,152100.0,84.1688,84.3139,84.1253,84.1979,152100.0
2013-11-19 09:30:00,115.84,116.17,115.43,116.07,57300.0,84.0527,84.2922,83.7552,84.2196,57300.0
2013-11-19 09:35:00,116.03,116.09,115.15,115.21,33900.0,84.1906,84.2341,83.5521,83.5956,33900.0
2013-11-19 09:40:00,115.15,115.28,115.05,115.1,27600.0,83.5521,83.6464,83.4795,83.5158,27600.0
2013-11-19 09:45:00,115.02,115.05,114.65,114.74,48600.0,83.4577,83.4795,83.1893,83.2546,48600.0
2013-11-19 09:50:00,114.78,115.6,114.78,115.5,30700.0,83.2836,83.8786,83.2836,83.806,30700.0
2013-11-19 09:55:00,115.53,115.64,115.27,115.33,35700.0,83.8278,83.9076,83.6391,83.6827,35700.0
2013-11-19 10:00:00,115.4,115.5,115.17,115.21,22100.0,83.7335,83.806,83.5666,83.5956,22100.0
2013-11-19 10:05:00,115.23,115.66,115.23,115.59,46100.0,83.6101,83.9221,83.6101,83.8713,46100.0
2013-11-19 10:10:00,115.6,115.6,115.29,115.42,25200.0,83.8786,83.8786,83.6537,83.748,25200.0
2013-11-19 10:15:00,115.43,115.64,115.41,115.64,40000.0,83.7552,83.9076,83.7407,83.9076,40000.0
2013-11-19 10:20:00,115.63,115.65,115.5,115.55,29100.0,83.9004,83.9149,83.806,83.8423,29100.0
2013-11-19 10:25:00,115.54,115.63,115.49,115.54,20300.0,83.8351,83.9004,83.7988,83.8351,20300.0
2013-11-19 10:30:00,115.54,115.65,115.49,115.59,32000.0,83.8351,83.9149,83.7988,83.8713,32000.0
2013-11-19 10:35:00,115.59,115.68,115.5,115.56,31000.0,83.8713,83.9366,83.806,83.8496,31000.0
2013-11-19 10:40:00,115.57,115.67,115.54,115.58,19300.0,83.8568,83.9294,83.8351,83.8641,19300.0
2013-11-19 10:45:00,115.55,115.63,115.5,115.5,20900.0,83.8423,83.9004,83.806,83.806,20900.0
2013-11-19 10:50:00,115.49,115.5,115.28,115.34,20200.0,83.7988,83.806,83.6464,83.6899,20200.0
2013-11-19 10:55:00,115.31,115.44,115.29,115.41,13200.0,83.6682,83.7625,83.6537,83.7407,13200.0
2013-11-19 11:00:00,115.38,115.45,115.32,115.41,13600.0,83.719,83.7698,83.6754,83.7407,13600.0
2013-11-19 11:05:00,115.41,115.54,115.4,115.4,18000.0,83.7407,83.8351,83.7335,83.7335,18000.0
2013-11-19 11:10:00,115.39,115.41,115.16,115.29,49300.0,83.7262,83.7407,83.5593,83.6537,49300.0
2013-11-19 11:15:00,115.3,115.42,115.17,115.31,14900.0,83.6609,83.748,83.5666,83.6682,14900.0
2013-11-19 11:20:00,115.28,115.37,115.23,115.28,12200.0,83.6464,83.7117,83.6101,83.6464,12200.0
2013-11-19 11:25:00,115.32,115.35,115.21,115.28,26000.0,83.6754,83.6972,83.5956,83.6464,26000.0
2013-11-19 11:30:00,115.25,115.34,115.21,115.32,10100.0,83.6246,83.6899,83.5956,83.6754,10100.0
2013-11-19 11:35:00,115.34,115.46,115.32,115.42,16200.0,83.6899,83.777,83.6754,83.748,16200.0
2013-11-19 11:40:00,115.42,115.45,115.27,115.28,12600.0,83.748,83.7698,83.6391,83.6464,12600.0
2013-11-19 11:45:00,115.28,115.41,115.26,115.38,11300.0,83.6464,83.7407,83.6319,83.719,11300.0
2013-11-19 11:50:00,115.4,115.49,115.32,115.47,25500.0,83.7335,83.7988,83.6754,83.7843,25500.0
2013-11-19 11:55:00,115.48,115.5,115.39,115.45,35100.0,83.7915,83.806,83.7262,83.7698,35100.0
2013-11-19 12:00:00,115.43,115.55,115.4,115.55,21800.0,83.7552,83.8423,83.7335,83.8423,21800.0
2013-11-19 12:05:00,115.52,115.74,115.52,115.56,44400.0,83.8205,83.9802,83.8205,83.8496,44400.0
2013-11-19 12:10:00,115.56,115.58,115.43,115.48,19400.0,83.8496,83.8641,83.7552,83.7915,19400.0
2013-11-19 12:15:00,115.49,115.5,115.41,115.45,15800.0,83.7988,83.806,83.7407,83.7698,15800.0
2013-11-19 12:20:00,115.43,115.55,115.41,115.55,31300.0,83.7552,83.8423,83.7407,83.8423,31300.0
2013-11-19 12:25:00,115.56,115.58,115.46,115.52,11600.0,83.8496,83.8641,83.777,83.8205,11600.0
2013-11-19 12:30:00,115.52,115.53,115.45,115.5,12800.0,83.8205,83.8278,83.7698,83.806,12800.0
2013-11-19 12:35:00,115.51,115.51,115.38,115.45,14600.0,83.8133,83.8133,83.719,83.7698,14600.0
2013-11-19 12:40:00,115.43,115.5,115.42,115.5,10300.0,83.7552,83.806,83.748,83.806,10300.0
2013-11-19 12:45:00,115.5,115.52,115.41,115.43,6200.0,83.806,83.8205,83.7407,83.7552,6200.0
2013-11-19 12:50:00,115.45,115.58,115.45,115.48,15700.0,83.7698,83.8641,83.7698,83.7915,15700.0
2013-11-19 12:55:00,115.48,115.48,115.31,115.36,12000.0,83.7915,83.7915,83.6682,83.7044,12000.0
2013-11-19 13:00:00,115.35,115.4,115.25,115.38,9800.0,83.6972,83.7335,83.6246,83.719,9800.0
2013-11-19 13:05:00,115.41,115.41,115.26,115.36,9100.0,83.7407,83.7407,83.6319,83.7044,9100.0
2013-11-19 13:10:00,115.36,115.42,115.34,115.35,9100.0,83.7044,83.748,83.6899,83.6972,9100.0
2013-11-19 13:15:00,115.3,115.44,115.3,115.4,23600.0,83.6609,83.7625,83.6609,83.7335,23600.0
2013-11-19 13:20:00,115.43,115.43,115.16,115.19,10600.0,83.7552,83.7552,83.5593,83.5811,10600.0
2013-11-19 13:25:00,115.17,115.25,115.07,115.08,15100.0,83.5666,83.6246,83.494,83.5013,15100.0
2013-11-19 13:30:00,115.08,115.28,115.08,115.23,14900.0,83.5013,83.6464,83.5013,83.6101,14900.0
2013-11-19 13:35:00,115.24,115.4,115.21,115.3,18400.0,83.6174,83.7335,83.5956,83.6609,18400.0
2013-11-19 13:40:00,115.27,115.4,115.27,115.39,7800.0,83.6391,83.7335,83.6391,83.7262,7800.0
2013-11-19 13:45:00,115.39,115.42,115.32,115.37,17500.0,83.7262,83.748,83.6754,83.7117,17500.0
2013-11-19 13:50:00,115.4,115.4,115.2,115.34,14600.0,83.7335,83.7335,83.5884,83.6899,14600.0
2013-11-19 13:55:00,115.34,115.36,115.17,115.25,26200.0,83.6899,83.7044,83.5666,83.6246,26200.0
2013-11-19 14:00:00,115.25,115.47,115.23,115.36,26700.0,83.6246,83.7843,83.6101,83.7044,26700.0
2013-11-19 14:05:00,115.35,115.48,115.27,115.32,17600.0,83.6972,83.7915,83.6391,83.6754,17600.0
2013-11-19 14:10:00,115.28,115.44,115.27,115.41,15400.0,83.6464,83.7625,83.6391,83.7407,15400.0
2013-11-19 14:15:00,115.43,115.48,115.41,115.43,7300.0,83.7552,83.7915,83.7407,83.7552,7300.0
2013-11-19 14:20:00,115.41,115.43,115.33,115.42,15600.0,83.7407,83.7552,83.6827,83.748,15600.0
2013-11-19 14:25:00,115.43,115.45,115.36,115.45,22000.0,83.7552,83.7698,83.7044,83.7698,22000.0
2013-11-19 14:30:00,115.45,115.61,115.44,115.59,47400.0,83.7698,83.8858,83.7625,83.8713,47400.0
2013-11-19 14:35:00,115.58,115.71,115.57,115.7,49500.0,83.8641,83.9584,83.8568,83.9512,49500.0
2013-11-19 14:40:00,115.7,115.7,115.53,115.54,54100.0,83.9512,83.9512,83.8278,83.8351,54100.0
2013-11-19 14:45:00,115.52,115.62,115.49,115.62,24100.0,83.8205,83.8931,83.7988,83.8931,24100.0
2013-11-19 14:50:00,115.62,115.62,115.47,115.47,7200.0,83.8931,83.8931,83.7843,83.7843,7200.0
2013-11-19 14:55:00,115.47,115.53,115.47,115.51,13700.0,83.7843,83.8278,83.7843,83.8133,13700.0
2013-11-19 15:00:00,115.47,115.61,115.46,115.46,22800.0,83.7843,83.8858,83.777,83.777,22800.0
2013-11-19 15:05:00,115.49,115.58,115.46,115.5,21900.0,83.7988,83.8641,83.777,83.806,21900.0
2013-11-19 15:10:00,115.49,115.6,115.44,115.56,24500.0,83.7988,83.8786,83.7625,83.8496,24500.0
2013-11-19 15:15:00,115.56,115.75,115.56,115.67,28900.0,83.8496,83.9874,83.8496,83.9294,28900.0
2013-11-19 15:20:00,115.66,115.67,115.57,115.57,13700.0,83.9221,83.9294,83.8568,83.8568,13700.0
2013-11-19 15:25:00,115.58,115.59,115.49,115.51,24500.0,83.8641,83.8713,83.7988,83.8133,24500.0
2013-11-19 15:30:00,115.52,115.53,115.37,115.44,17800.0,83.8205,83.8278,83.7117,83.7625,17800.0
2013-11-19 15:35:00,115.43,115.49,115.37,115.43,22400.0,83.7552,83.7988,83.7117,83.7552,22400.0
2013-11-19 15:40:00,115.4,115.44,115.34,115.42,22000.0,83.7335,83.7625,83.6899,83.748,22000.0
2013-11-19 15:45:00,115.43,115.48,115.37,115.47,30600.0,83.7552,83.7915,83.7117,83.7843,30600.0
2013-11-19 15:50:00,115.48,115.58,115.45,115.47,66400.0,83.7915,83.8641,83.7698,83.7843,66400.0
2013-11-19 15:55:00,115.47,115.5,115.4,115.46,81100.0,83.7843,83.806,83.7335,83.777,81100.0
2013-11-20 09:30:00,115.36,116.7,115.01,116.04,79500.0,83.7044,84.6767,83.4505,84.1979,79500.0
2013-11-20 09:35:00,116.12,116.44,115.84,115.9,37100.0,84.2559,84.4881,84.0527,84.0963,37100.0
2013-11-20 09:40:00,115.74,115.97,115.72,115.91,10600.0,83.9802,84.1471,83.9657,84.1035,10600.0
2013-11-20 09:45:00,115.86,115.86,115.48,115.66,29900.0,84.0672,84.0672,83.7915,83.9221,29900.0
2013-11-20 09:50:00,115.6,115.64,115.36,115.36,13600.0,83.8786,83.9076,83.7044,83.7044,13600.0
2013-11-20 09:55:00,115.45,116.0,115.39,115.92,21400.0,83.7698,84.1688,83.7262,84.1108,21400.0
2013-11-20 10:00:00,116.02,116.03,115.63,115.76,18200.0,84.1833,84.1906,83.9004,83.9947,18200.0
2013-11-20 10:05:00,115.75,115.98,115.68,115.89,34900.0,83.9874,84.1543,83.9366,84.089,34900.0
2013-11-20 10:10:00,115.95,116.13,115.89,116.09,27500.0,84.1325,84.2632,84.089,84.2341,27500.0
2013-11-20 10:15:00,116.12,116.21,115.89,115.95,41700.0,84.2559,84.3212,84.089,84.1325,41700.0
2013-11-20 10:20:00,116.01,116.37,115.89,116.0,61300.0,84.1761,84.4373,84.089,84.1688,61300.0
2013-11-20 10:25:00,116.0,116.05,115.88,115.97,84700.0,84.1688,84.2051,84.0818,84.1471,84700.0
2013-11-20 10:30:00,115.97,116.04,115.57,115.59,74700.0,84.1471,84.1979,83.8568,83.8713,74700.0
2013-11-20 10:35:00,115.51,115.55,115.3,115.42,29800.0,83.8133,83.8423,83.6609,83.748,29800.0
2013-11-20 10:40:00,115.41,115.48,115.28,115.4,68800.0,83.7407,83.7915,83.6464,83.7335,68800.0
2013-11-20 10:45:00,115.43,115.9,115.32,115.9,53600.0,83.7552,84.0963,83.6754,84.0963,53600.0
2013-11-20 10:50:00,115.9,116.0,115.78,115.94,16800.0,84.0963,84.1688,84.0092,84.1253,16800.0
2013-11-20 10:55:00,116.0,116.08,115.88,116.07,16700.0,84.1688,84.2269,84.0818,84.2196,16700.0
2013-11-20 11:00:00,116.06,116.08,115.95,116.03,20500.0,84.2124,84.2269,84.1325,84.1906,20500.0
2013-11-20 11:05:00,116.04,116.14,116.0,116.01,18800.0,84.1979,84.2704,84.1688,84.1761,18800.0
2013-11-20 11:10:00,116.01,116.11,115.96,116.04,27900.0,84.1761,84.2486,84.1398,84.1979,27900.0
2013-11-20 11:15:00,116.04,116.04,115.89,115.89,32800.0,84.1979,84.1979,84.089,84.089,32800.0
2013-11-20 11:20:00,115.88,116.07,115.88,116.03,22100.0,84.0818,84.2196,84.0818,84.1906,22100.0
2013-11-20 11:25:00,116.02,116.08,115.95,115.99,24200.0,84.1833,84.2269,84.1325,84.1616,24200.0
2013-11-20 11:30:00,115.99,116.09,115.99,116.06,20200.0,84.1616,84.2341,84.1616,84.2124,20200.0
2013-11-20 11:35:00,116.07,116.23,116.07,116.09,17500.0,84.2196,84.3357,84.2196,84.2341,17500.0
2013-11-20 11:40:00,116.08,116.13,115.93,115.93,12200.0,84.2269,84.2632,84.118,84.118,12200.0
2013-11-20 11:45:00,115.95,115.98,115.8,115.81,23300.0,84.1325,84.1543,84.0237,84.031,23300.0
2013-11-20 11:50:00,115.8,115.94,115.74,115.94,27000.0,84.0237,84.1253,83.9802,84.1253,27000.0
2013-11-20 11:55:00,115.93,116.04,115.92,115.98,5900.0,84.118,84.1979,84.1108,84.1543,5900.0
2013-11-20 12:00:00,116.02,116.13,115.97,116.02,9700.0,84.1833,84.2632,84.1471,84.1833,9700.0
2013-11-20 12:05:00,116.02,116.16,116.02,116.16,14400.0,84.1833,84.2849,84.1833,84.2849,14400.0
2013-11-20 12:10:00,116.17,116.24,116.13,116.22,6000.0,84.2922,84.343,84.2632,84.3285,6000.0
2013-11-20 12:15:00,116.22,116.31,116.19,116.31,44400.0,84.3285,84.3938,84.3067,84.3938,44400.0
2013-11-20 12:20:00,116.31,116.37,116.26,116.32,22900.0,84.3938,84.4373,84.3575,84.401,22900.0
2013-11-20 12:25:00,116.3,116.38,116.28,116.31,22700.0,84.3865,84.4446,84.372,84.3938,22700.0
2013-11-20 12:30:00,116.32,116.42,116.3,116.3,19100.0,84.401,84.4736,84.3865,84.3865,19100.0
2013-11-20 12:35:00,116.34,116.42,116.26,116.26,16000.0,84.4155,84.4736,84.3575,84.3575,16000.0
2013-11-20 12:40:00,116.24,116.25,115.99,115.99,14100.0,84.343,84.3502,84.1616,84.1616,14100.0
2013-11-20 12:45:00,116.0,116.08,115.97,116.0,3700.0,84.1688,84.2269,84.1471,84.1688,3700.0
2013-11-20 12:50:00,115.97,116.07,115.96,116.07,3900.0,84.1471,84.2196,84.1398,84.2196,3900.0
2013-11-20 12:55:00,116.07,116.07,116.0,116.0,6300.0,84.2196,84.2196,84.1688,84.1688,6300.0
2013-11-20 13:00:00,116.01,116.2,116.0,116.17,15600.0,84.1761,84.3139,84.1688,84.2922,15600.0
2013-11-20 13:05:00,116.19,116.21,116.14,116.21,4200.0,84.3067,84.3212,84.2704,84.3212,4200.0
2013-11-20 13:10:00,116.22,116.29,116.2,116.26,6700.0,84.3285,84.3793,84.3139,84.3575,6700.0
2013-11-20 13:15:00,116.23,116.24,116.18,116.18,6400.0,84.3357,84.343,84.2994,84.2994,6400.0
2013-11-20 13:20:00,116.15,116.18,116.11,116.11,4400.0,84.2777,84.2994,84.2486,84.2486,4400.0
2013-11-20 13:25:00,116.11,116.21,116.1,116.21,10700.0,84.2486,84.3212,84.2414,84.3212,10700.0
2013-11-20 13:30:00,116.21,116.29,116.2,116.29,5200.0,84.3212,84.3793,84.3139,84.3793,5200.0
2013-11-20 13:35:00,116.29,116.3,116.26,116.29,9600.0,84.3793,84.3865,84.3575,84.3793,9600.0
2013-11-20 13:40:00,116.3,116.37,116.27,116.35,5400.0,84.3865,84.4373,84.3647,84.4228,5400.0
2013-11-20 13:45:00,116.35,116.4,116.3,116.3,6600.0,84.4228,84.4591,84.3865,84.3865,6600.0
2013-11-20 13:50:00,116.3,116.3,116.24,116.28,4300.0,84.3865,84.3865,84.343,84.372,4300.0
2013-11-20 13:55:00,116.28,116.31,116.23,116.27,6300.0,84.372,84.3938,84.3357,84.3647,6300.0
2013-11-20 14:00:00,116.23,116.25,115.86,116.04,43700.0,84.3357,84.3502,84.0672,84.1979,43700.0
2013-11-20 14:05:00,116.03,116.08,115.6,115.74,16800.0,84.1906,84.2269,83.8786,83.9802,16800.0
2013-11-20 14:10:00,115.68,115.72,115.38,115.43,10500.0,83.9366,83.9657,83.719,83.7552,10500.0
2013-11-20 14:15:00,115.42,115.78,115.3,115.75,10700.0,83.748,84.0092,83.6609,83.9874,10700.0
2013-11-20 14:20:00,115.78,115.84,115.57,115.7,12400.0,84.0092,84.0527,83.8568,83.9512,12400.0
2013-11-20 14:25:00,115.74,115.8,115.66,115.66,5800.0,83.9802,84.0237,83.9221,83.9221,5800.0
2013-11-20 14:30:00,115.65,115.68,115.51,115.57,17700.0,83.9149,83.9366,83.8133,83.8568,17700.0
2013-11-20 14:35:00,115.55,115.58,115.34,115.34,10600.0,83.8423,83.8641,83.6899,83.6899,10600.0
2013-11-20 14:40:00,115.38,115.38,115.14,115.32,30000.0,83.719,83.719,83.5448,83.6754,30000.0
2013-11-20 14:45:00,115.32,115.55,115.31,115.55,19500.0,83.6754,83.8423,83.6682,83.8423,19500.0
2013-11-20 14:50:00,115.52,115.54,115.38,115.49,20300.0,83.8205,83.8351,83.719,83.7988,20300.0
2013-11-20 14:55:00,115.49,115.51,115.33,115.4,11100.0,83.7988,83.8133,83.6827,83.7335,11100.0
2013-11-20 15:00:00,115.42,115.42,115.11,115.11,24200.0,83.748,83.748,83.5231,83.5231,24200.0
2013-11-20 15:05:00,115.12,115.26,114.89,114.89,28700.0,83.5303,83.6319,83.3634,83.3634,28700.0
2013-11-20 15:10:00,114.92,115.14,114.92,115.13,23000.0,83.3852,83.5448,83.3852,83.5376,23000.0
2013-11-20 15:15:00,115.1,115.2,115.07,115.11,45200.0,83.5158,83.5884,83.494,83.5231,45200.0
2013-11-20 15:20:00,115.14,115.45,115.04,115.35,77100.0,83.5448,83.7698,83.4723,83.6972,77100.0
2013-11-20 15:25:00,115.36,115.44,115.25,115.42,16500.0,83.7044,83.7625,83.6246,83.748,16500.0
2013-11-20 15:30:00,115.38,115.43,115.19,115.28,19700.0,83.719,83.7552,83.5811,83.6464,19700.0
2013-11-20 15:35:00,115.23,115.52,115.21,115.52,20300.0,83.6101,83.8205,83.5956,83.8205,20300.0
2013-11-20 15:40:00,115.54,115.67,115.5,115.62,38800.0,83.8351,83.9294,83.806,83.8931,38800.0
2013-11-20 15:45:00,115.64,115.75,115.62,115.7,40100.0,83.9076,83.9874,83.8931,83.9512,40100.0
2013-11-20 15:50:00,115.7,115.72,115.51,115.58,67400.0,83.9512,83.9657,83.8133,83.8641,67400.0
2013-11-20 15:55:00,115.57,115.7,115.49,115.62,136100.0,83.8568,83.9512,83.7988,83.8931,136100.0
2013-11-21 09:30:00,115.81,116.2,115.54,116.11,52900.0,84.031,84.3139,83.8351,84.2486,52900.0
2013-11-21 09:35:00,116.16,116.38,115.98,116.12,20400.0,84.2849,84.4446,84.1543,84.2559,20400.0
2013-11-21 09:40:00,116.12,116.25,115.96,116.16,12200.0,84.2559,84.3502,84.1398,84.2849,12200.0
2013-11-21 09:45:00,116.17,116.35,116.14,116.15,34300.0,84.2922,84.4228,84.2704,84.2777,34300.0
2013-11-21 09:50:00,116.18,116.23,116.01,116.07,18100.0,84.2994,84.3357,84.1761,84.2196,18100.0
2013-11-21 09:55:00,116.09,116.29,115.87,116.13,37700.0,84.2341,84.3793,84.0745,84.2632,37700.0
2013-11-21 10:00:00,116.13,116.21,115.83,115.89,48600.0,84.2632,84.3212,84.0455,84.089,48600.0
2013-11-21 10:05:00,115.84,116.01,115.75,115.77,35600.0,84.0527,84.1761,83.9874,84.0019,35600.0
2013-11-21 10:10:00,115.8,115.85,115.5,115.52,152400.0,84.0237,84.06,83.806,83.8205,152400.0
2013-11-21 10:15:00,115.52,115.56,115.25,115.26,51300.0,83.8205,83.8496,83.6246,83.6319,51300.0
2013-11-21 10:20:00,115.26,115.32,114.9,114.9,63000.0,83.6319,83.6754,83.3707,83.3707,63000.0
2013-11-21 10:25:00,114.9,115.09,114.9,115.0,32700.0,83.3707,83.5085,83.3707,83.4432,32700.0
2013-11-21 10:30:00,114.99,115.15,114.98,115.08,23400.0,83.436,83.5521,83.4287,83.5013,23400.0
2013-11-21 10:35:00,115.04,115.1,114.7,114.89,46900.0,83.4723,83.5158,83.2256,83.3634,46900.0
2013-11-21 10:40:00,114.9,115.01,114.84,115.0,40000.0,83.3707,83.4505,83.3271,83.4432,40000.0
2013-11-21 10:45:00,114.98,115.01,114.58,114.59,129800.0,83.4287,83.4505,83.1385,83.1457,129800.0
2013-11-21 10:50:00,114.59,114.68,114.4,114.62,66900.0,83.1457,83.211,83.0079,83.1675,66900.0
2013-11-21 10:55:00,114.62,114.77,114.25,114.29,58900.0,83.1675,83.2763,82.899,82.9281,58900.0
2013-11-21 11:00:00,114.36,114.46,113.72,113.87,131800.0,82.9789,83.0514,82.5145,82.6233,131800.0
2013-11-21 11:05:00,113.89,113.97,112.96,112.97,206400.0,82.6378,82.6959,81.963,81.9703,206400.0
2013-11-21 11:10:00,113.09,113.16,112.62,113.0,243600.0,82.0574,82.1081,81.7163,81.992,243600.0
2013-11-21 11:15:00,113.0,113.07,112.5,112.65,221700.0,81.992,82.0428,81.6293,81.7381,221700.0
2013-11-21 11:20:00,112.67,113.06,112.56,112.75,142900.0,81.7526,82.0356,81.6728,81.8106,142900.0
2013-11-21 11:25:00,112.75,112.78,112.18,112.5,143400.0,81.8106,81.8324,81.3971,81.6293,143400.0
2013-11-21 11:30:00,112.5,112.61,112.23,112.39,96600.0,81.6293,81.7091,81.4333,81.5494,96600.0
2013-11-21 11:35:00,112.36,112.4,112.19,112.2,68900.0,81.5277,81.5567,81.4043,81.4116,68900.0
2013-11-21 11:40:00,112.22,112.63,112.21,112.37,68500.0,81.4261,81.7236,81.4188,81.5349,68500.0
2013-11-21 11:45:00,112.38,112.58,112.37,112.53,46400.0,81.5422,81.6873,81.5349,81.651,46400.0
2013-11-21 11:50:00,112.55,112.59,112.32,112.42,55000.0,81.6655,81.6946,81.4986,81.5712,55000.0
2013-11-21 11:55:00,112.47,112.73,112.35,112.64,43400.0,81.6075,81.7961,81.5204,81.7308,43400.0
2013-11-21 12:00:00,112.69,112.93,112.66,112.84,37900.0,81.7671,81.9413,81.7453,81.876,37900.0
2013-11-21 12:05:00,112.84,112.9,112.74,112.75,30000.0,81.876,81.9195,81.8034,81.8106,30000.0
2013-11-21 12:10:00,112.74,112.78,112.55,112.55,30100.0,81.8034,81.8324,81.6655,81.6655,30100.0
2013-11-21 12:15:00,112.55,112.57,112.22,112.25,36800.0,81.6655,81.68,81.4261,81.4479,36800.0
2013-11-21 12:20:00,112.24,112.28,111.96,112.18,47700.0,81.4406,81.4696,81.2374,81.3971,47700.0
2013-11-21 12:25:00,112.23,112.26,111.64,111.69,190200.0,81.4333,81.4551,81.0052,81.0415,190200.0
2013-11-21 12:30:00,111.71,111.74,111.0,111.41,169600.0,81.056,81.0778,80.5409,80.8384,169600.0
2013-11-21 12:35:00,111.5,111.74,111.4,111.62,47900.0,80.9037,81.0778,80.8311,80.9907,47900.0
2013-11-21 12:40:00,111.59,111.81,111.59,111.74,38500.0,80.969,81.1286,80.969,81.0778,38500.0
2013-11-21 12:45:00,111.77,111.78,111.46,111.46,98800.0,81.0996,81.1068,80.8746,80.8746,98800.0
2013-11-21 12:50:00,111.5,111.66,111.5,111.6,54900.0,80.9037,81.0198,80.9037,80.9762,54900.0
2013-11-21 12:55:00,111.56,111.62,111.2,111.33,47100.0,80.9472,80.9907,80.686,80.7803,47100.0
2013-11-21 13:00:00,111.34,111.45,111.25,111.25,28500.0,80.7876,80.8674,80.7223,80.7223,28500.0
2013-11-21 13:05:00,111.29,111.41,111.25,111.41,23800.0,80.7513,80.8384,80.7223,80.8384,23800.0
2013-11-21 13:10:00,111.41,111.85,111.37,111.84,52500.0,80.8384,81.1576,80.8093,81.1504,52500.0
2013-11-21 13:15:00,111.83,111.83,111.53,111.57,53500.0,81.1431,81.1431,80.9254,80.9544,53500.0
2013-11-21 13:20:00,111.57,111.63,111.52,111.6,34400.0,80.9544,80.998,80.9182,80.9762,34400.0
2013-11-21 13:25:00,111.62,111.65,111.46,111.49,34500.0,80.9907,81.0125,80.8746,80.8964,34500.0
2013-11-21 13:30:00,111.51,111.62,111.48,111.51,24400.0,80.9109,80.9907,80.8891,80.9109,24400.0
2013-11-21 13:35:00,111.51,111.55,111.32,111.35,37800.0,80.9109,80.9399,80.7731,80.7948,37800.0
2013-11-21 13:40:00,111.35,111.4,111.2,111.32,47400.0,80.7948,80.8311,80.686,80.7731,47400.0
2013-11-21 13:45:00,111.33,111.39,111.1,111.18,50400.0,80.7803,80.8238,80.6134,80.6715,50400.0
2013-11-21 13:50:00,111.2,111.23,110.85,110.89,88300.0,80.686,80.7077,80.432,80.461,88300.0
2013-11-21 13:55:00,110.93,111.28,110.83,111.26,71700.0,80.4901,80.744,80.4175,80.7295,71700.0
2013-11-21 14:00:00,111.25,111.34,111.12,111.24,109300.0,80.7223,80.7876,80.6279,80.715,109300.0
2013-11-21 14:05:00,111.22,111.33,111.12,111.12,61700.0,80.7005,80.7803,80.6279,80.6279,61700.0
2013-11-21 14:10:00,111.14,111.2,110.95,110.96,54900.0,80.6424,80.686,80.5046,80.5118,54900.0
2013-11-21 14:15:00,110.95,110.98,110.75,110.94,82600.0,80.5046,80.5263,80.3595,80.4973,82600.0
2013-11-21 14:20:00,110.94,110.97,110.86,110.89,58500.0,80.4973,80.5191,80.4393,80.461,58500.0
2013-11-21 14:25:00,110.92,110.99,110.86,110.86,76800.0,80.4828,80.5336,80.4393,80.4393,76800.0
2013-11-21 14:30:00,110.88,111.3,110.86,111.29,89700.0,80.4538,80.7585,80.4393,80.7513,89700.0
2013-11-21 14:35:00,111.3,111.59,111.2,111.2,61900.0,80.7585,80.969,80.686,80.686,61900.0
2013-11-21 14:40:00,111.2,111.78,111.2,111.72,203700.0,80.686,81.1068,80.686,81.0633,203700.0
2013-11-21 14:45:00,111.73,112.05,111.61,112.0,120200.0,81.0705,81.3027,80.9835,81.2665,120200.0
2013-11-21 14:50:00,112.02,112.4,111.97,112.31,146600.0,81.281,81.5567,81.2447,81.4914,146600.0
2013-11-21 14:55:00,112.32,112.45,111.77,111.97,146400.0,81.4986,81.593,81.0996,81.2447,146400.0
2013-11-21 15:00:00,112.0,112.01,111.76,111.9,96500.0,81.2665,81.2737,81.0923,81.1939,96500.0
2013-11-21 15:05:00,111.9,111.9,111.46,111.66,86700.0,81.1939,81.1939,80.8746,81.0198,86700.0
2013-11-21 15:10:00,111.68,111.99,111.67,111.88,84800.0,81.0343,81.2592,81.027,81.1794,84800.0
2013-11-21 15:15:00,111.9,112.2,111.87,112.19,85100.0,81.1939,81.4116,81.1721,81.4043,85100.0
2013-11-21 15:20:00,112.19,112.22,112.05,112.15,96000.0,81.4043,81.4261,81.3027,81.3753,96000.0
2013-11-21 15:25:00,112.17,112.87,112.16,112.72,338300.0,81.3898,81.8977,81.3825,81.7889,338300.0
2013-11-21 15:30:00,112.72,112.97,112.34,112.97,333900.0,81.7889,81.9703,81.5132,81.9703,333900.0
2013-11-21 15:35:00,112.97,113.21,112.72,112.78,201300.0,81.9703,82.1444,81.7889,81.8324,201300.0
2013-11-21 15:40:00,112.72,112.78,112.36,112.42,113900.0,81.7889,81.8324,81.5277,81.5712,113900.0
2013-11-21 15:45:00,112.44,112.64,112.26,112.27,154200.0,81.5857,81.7308,81.4551,81.4624,154200.0
2013-11-21 15:50:00,112.27,112.41,112.11,112.24,184200.0,81.4624,81.5639,81.3463,81.4406,184200.0
2013-11-21 15:55:00,112.24,112.45,112.14,112.25,312600.0,81.4406,81.593,81.368,81.4479,312600.0
2013-11-22 09:30:00,113.01,113.4,112.85,113.19,179800.0,81.9993,82.2823,81.8832,82.1299,179800.0
2013-11-22 09:35:00,113.2,113.37,112.73,112.73,74600.0,82.1372,82.2605,81.7961,81.7961,74600.0
2013-11-22 09:40:00,112.78,112.97,112.66,112.66,24100.0,81.8324,81.9703,81.7453,81.7453,24100.0
2013-11-22 09:45:00,112.73,112.82,112.41,112.76,118100.0,81.7961,81.8614,81.5639,81.8179,118100.0
2013-11-22 09:50:00,112.76,112.9,112.76,112.87,131600.0,81.8179,81.9195,81.8179,81.8977,131600.0
2013-11-22 09:55:00,112.87,112.88,112.54,112.74,64600.0,81.8977,81.905,81.6583,81.8034,64600.0
2013-11-22 10:00:00,112.7,112.84,112.56,112.63,59500.0,81.7744,81.876,81.6728,81.7236,59500.0
2013-11-22 10:05:00,112.59,112.66,112.44,112.55,65700.0,81.6946,81.7453,81.5857,81.6655,65700.0
2013-11-22 10:10:00,112.55,112.71,112.46,112.54,49300.0,81.6655,81.7816,81.6002,81.6583,49300.0
2013-11-22 10:15:00,112.54,112.83,112.46,112.8,85000.0,81.6583,81.8687,81.6002,81.8469,85000.0
2013-11-22 10:20:00,112.82,112.96,112.64,112.69,49900.0,81.8614,81.963,81.7308,81.7671,49900.0
2013-11-22 10:25:00,112.69,112.79,112.6,112.77,55400.0,81.7671,81.8397,81.7018,81.8252,55400.0
2013-11-22 10:30:00,112.74,112.97,112.63,112.97,47400.0,81.8034,81.9703,81.7236,81.9703,47400.0
2013-11-22 10:35:00,112.98,113.03,112.88,112.92,45400.0,81.9775,82.0138,81.905,81.934,45400.0
2013-11-22 10:40:00,112.92,113.01,112.76,112.9,68100.0,81.934,81.9993,81.8179,81.9195,68100.0
2013-11-22 10:45:00,112.9,112.93,112.82,112.91,117700.0,81.9195,81.9413,81.8614,81.9267,117700.0
2013-11-22 10:50:00,112.88,112.92,112.72,112.91,39600.0,81.905,81.934,81.7889,81.9267,39600.0
2013-11-22 10:55:00,112.9,112.93,112.72,112.85,64600.0,81.9195,81.9413,81.7889,81.8832,64600.0
2013-11-22 11:00:00,112.81,112.92,112.79,112.91,33000.0,81.8542,81.934,81.8397,81.9267,33000.0
2013-11-22 11:05:00,112.92,112.98,112.79,112.88,54900.0,81.934,81.9775,81.8397,81.905,54900.0
2013-11-22 11:10:00,112.85,112.9,112.79,112.9,36600.0,81.8832,81.9195,81.8397,81.9195,36600.0
2013-11-22 11:15:00,112.9,113.01,112.85,112.92,43600.0,81.9195,81.9993,81.8832,81.934,43600.0
2013-11-22 11:20:00,112.89,112.96,112.79,112.93,35300.0,81.9122,81.963,81.8397,81.9413,35300.0
2013-11-22 11:25:00,112.96,113.0,112.9,112.96,42100.0,81.963,81.992,81.9195,81.963,42100.0
2013-11-22 11:30:00,112.95,113.03,112.92,113.01,41900.0,81.9558,82.0138,81.934,81.9993,41900.0
2013-11-22 11:35:00,112.99,113.06,112.94,113.05,29400.0,81.9848,82.0356,81.9485,82.0283,29400.0
2013-11-22 11:40:00,113.05,113.37,113.05,113.33,53400.0,82.0283,82.2605,82.0283,82.2315,53400.0
2013-11-22 11:45:00,113.36,113.5,113.25,113.26,51700.0,82.2533,82.3548,82.1734,82.1807,51700.0
2013-11-22 11:50:00,113.26,113.3,113.15,113.15,42600.0,82.1807,82.2097,82.1009,82.1009,42600.0
2013-11-22 11:55:00,113.17,113.36,113.17,113.23,36100.0,82.1154,82.2533,82.1154,82.1589,36100.0
2013-11-22 12:00:00,113.23,113.33,113.21,113.28,26600.0,82.1589,82.2315,82.1444,82.1952,26600.0
2013-11-22 12:05:00,113.28,113.28,112.86,112.93,54500.0,82.1952,82.1952,81.8905,81.9413,54500.0
2013-11-22 12:10:00,112.92,113.0,112.9,112.94,45800.0,81.934,81.992,81.9195,81.9485,45800.0
2013-11-22 12:15:00,112.94,113.0,112.93,112.99,39500.0,81.9485,81.992,81.9413,81.9848,39500.0
2013-11-22 12:20:00,112.99,113.02,112.89,113.0,61100.0,81.9848,82.0066,81.9122,81.992,61100.0
2013-11-22 12:25:00,112.99,113.0,112.84,112.9,22200.0,81.9848,81.992,81.876,81.9195,22200.0
2013-11-22 12:30:00,112.92,112.94,112.63,112.7,30400.0,81.934,81.9485,81.7236,81.7744,30400.0
2013-11-22 12:35:00,112.71,112.86,112.69,112.82,18700.0,81.7816,81.8905,81.7671,81.8614,18700.0
2013-11-22 12:40:00,112.84,112.88,112.79,112.87,19000.0,81.876,81.905,81.8397,81.8977,19000.0
2013-11-22 12:45:00,112.86,112.88,112.76,112.76,13700.0,81.8905,81.905,81.8179,81.8179,13700.0
2013-11-22 12:50:00,112.75,112.82,112.74,112.75,38700.0,81.8106,81.8614,81.8034,81.8106,38700.0
2013-11-22 12:55:00,112.77,112.8,112.71,112.75,18100.0,81.8252,81.8469,81.7816,81.8106,18100.0
2013-11-22 13:00:00,112.75,112.77,112.64,112.67,15700.0,81.8106,81.8252,81.7308,81.7526,15700.0
2013-11-22 13:05:00,112.68,112.7,112.49,112.55,56900.0,81.7599,81.7744,81.622,81.6655,56900.0
2013-11-22 13:10:00,112.57,112.65,112.48,112.56,35600.0,81.68,81.7381,81.6147,81.6728,35600.0
2013-11-22 13:15:00,112.56,112.61,112.44,112.53,74700.0,81.6728,81.7091,81.5857,81.651,74700.0
2013-11-22 13:20:00,112.53,112.59,112.44,112.45,37400.0,81.651,81.6946,81.5857,81.593,37400.0
2013-11-22 13:25:00,112.47,112.6,112.43,112.45,25900.0,81.6075,81.7018,81.5785,81.593,25900.0
2013-11-22 13:30:00,112.46,112.57,112.42,112.46,33300.0,81.6002,81.68,81.5712,81.6002,33300.0
2013-11-22 13:35:00,112.47,112.55,112.38,112.44,60600.0,81.6075,81.6655,81.5422,81.5857,60600.0
2013-11-22 13:40:00,112.44,112.52,112.23,112.5,49100.0,81.5857,81.6438,81.4333,81.6293,49100.0
2013-11-22 13:45:00,112.5,112.53,112.41,112.5,35300.0,81.6293,81.651,81.5639,81.6293,35300.0
2013-11-22 13:50:00,112.49,112.53,112.39,112.42,59200.0,81.622,81.651,81.5494,81.5712,59200.0
2013-11-22 13:55:00,112.4,112.5,112.3,112.48,35700.0,81.5567,81.6293,81.4841,81.6147,35700.0
2013-11-22 14:00:00,112.47,112.53,112.38,112.48,36100.0,81.6075,81.651,81.5422,81.6147,36100.0
2013-11-22 14:05:00,112.48,112.57,112.43,112.53,46000.0,81.6147,81.68,81.5785,81.651,46000.0
2013-11-22 14:10:00,112.56,112.57,112.41,112.41,22700.0,81.6728,81.68,81.5639,81.5639,22700.0
2013-11-22 14:15:00,112.41,112.53,112.38,112.47,41500.0,81.5639,81.651,81.5422,81.6075,41500.0
2013-11-22 14:20:00,112.48,112.5,112.37,112.44,31500.0,81.6147,81.6293,81.5349,81.5857,31500.0
2013-11-22 14:25:00,112.44,112.55,112.4,112.51,29500.0,81.5857,81.6655,81.5567,81.6365,29500.0
2013-11-22 14:30:00,112.51,112.53,112.37,112.52,45300.0,81.6365,81.651,81.5349,81.6438,45300.0
2013-11-22 14:35:00,112.53,112.54,112.42,112.46,33800.0,81.651,81.6583,81.5712,81.6002,33800.0
2013-11-22 14:40:00,112.48,112.53,112.45,112.5,30600.0,81.6147,81.651,81.593,81.6293,30600.0
2013-11-22 14:45:00,112.52,112.52,112.47,112.48,28800.0,81.6438,81.6438,81.6075,81.6147,28800.0
2013-11-22 14:50:00,112.47,112.52,112.46,112.52,40300.0,81.6075,81.6438,81.6002,81.6438,40300.0
2013-11-22 14:55:00,112.5,112.68,112.5,112.67,26200.0,81.6293,81.7599,81.6293,81.7526,26200.0
2013-11-22 15:00:00,112.68,112.68,112.54,112.64,36500.0,81.7599,81.7599,81.6583,81.7308,36500.0
2013-11-22 15:05:00,112.64,112.83,112.64,112.77,33300.0,81.7308,81.8687,81.7308,81.8252,33300.0
2013-11-22 15:10:00,112.78,112.82,112.76,112.82,33700.0,81.8324,81.8614,81.8179,81.8614,33700.0
2013-11-22 15:15:00,112.83,112.98,112.77,112.98,56600.0,81.8687,81.9775,81.8252,81.9775,56600.0
2013-11-22 15:20:00,112.98,112.99,112.82,112.82,47000.0,81.9775,81.9848,81.8614,81.8614,47000.0
2013-11-22 15:25:00,112.83,112.83,112.68,112.69,50100.0,81.8687,81.8687,81.7599,81.7671,50100.0
2013-11-22 15:30:00,112.68,113.0,112.68,112.88,84800.0,81.7599,81.992,81.7599,81.905,84800.0
2013-11-22 15:35:00,112.87,112.91,112.73,112.84,84000.0,81.8977,81.9267,81.7961,81.876,84000.0
2013-11-22 15:40:00,112.84,112.85,112.76,112.81,58000.0,81.876,81.8832,81.8179,81.8542,58000.0
2013-11-22 15:45:00,112.82,112.86,112.79,112.85,58300.0,81.8614,81.8905,81.8397,81.8832,58300.0
2013-11-22 15:50:00,112.85,112.95,112.84,112.89,69800.0,81.8832,81.9558,81.876,81.9122,69800.0
2013-11-22 15:55:00,112.88,113.05,112.78,113.03,197300.0,81.905,82.0283,81.8324,82.0138,197300.0
2013-11-25 09:30:00,113.35,113.44,113.0,113.39,77400.0,82.246,82.3113,81.992,82.275,77400.0
2013-11-25 09:35:00,113.37,113.38,113.0,113.23,28300.0,82.2605,82.2678,81.992,82.1589,28300.0
2013-11-25 09:40:00,113.24,113.24,112.87,112.98,27700.0,82.1662,82.1662,81.8977,81.9775,27700.0
2013-11-25 09:45:00,112.87,112.96,112.64,112.64,21900.0,81.8977,81.963,81.7308,81.7308,21900.0
2013-11-25 09:50:00,112.64,112.75,112.46,112.68,25100.0,81.7308,81.8106,81.6002,81.7599,25100.0
2013-11-25 09:55:00,112.64,112.84,112.57,112.74,38300.0,81.7308,81.876,81.68,81.8034,38300.0
2013-11-25 10:00:00,112.77,112.84,112.65,112.77,15500.0,81.8252,81.876,81.7381,81.8252,15500.0
2013-11-25 10:05:00,112.81,112.86,112.7,112.86,14000.0,81.8542,81.8905,81.7744,81.8905,14000.0
2013-11-25 10:10:00,112.88,113.09,112.74,113.01,21700.0,81.905,82.0574,81.8034,81.9993,21700.0
2013-11-25 10:15:00,112.97,113.16,112.9,113.1,15000.0,81.9703,82.1081,81.9195,82.0646,15000.0
2013-11-25 10:20:00,113.09,113.19,112.97,113.01,73300.0,82.0574,82.1299,81.9703,81.9993,73300.0
2013-11-25 10:25:00,113.05,113.17,112.99,113.13,61300.0,82.0283,82.1154,81.9848,82.0864,61300.0
2013-11-25 10:30:00,113.16,113.4,113.08,113.34,21200.0,82.1081,82.2823,82.0501,82.2387,21200.0
2013-11-25 10:35:00,113.33,113.55,113.31,113.43,60400.0,82.2315,82.3911,82.217,82.3041,60400.0
2013-11-25 10:40:00,113.39,113.56,113.39,113.52,43100.0,82.275,82.3984,82.275,82.3694,43100.0
2013-11-25 10:45:00,113.52,113.7,113.51,113.54,34200.0,82.3694,82.5,82.3621,82.3839,34200.0
2013-11-25 10:50:00,113.56,113.58,113.37,113.46,34600.0,82.3984,82.4129,82.2605,82.3258,34600.0
2013-11-25 10:55:00,113.49,113.67,113.38,113.44,33500.0,82.3476,82.4782,82.2678,82.3113,33500.0
2013-11-25 11:00:00,113.45,113.64,113.41,113.47,13900.0,82.3186,82.4564,82.2895,82.3331,13900.0
2013-11-25 11:05:00,113.44,113.62,113.42,113.48,16100.0,82.3113,82.4419,82.2968,82.3403,16100.0
2013-11-25 11:10:00,113.47,113.51,113.41,113.5,9200.0,82.3331,82.3621,82.2895,82.3548,9200.0
2013-11-25 11:15:00,113.52,113.71,113.5,113.66,33100.0,82.3694,82.5072,82.3548,82.4709,33100.0
2013-11-25 11:20:00,113.65,113.87,113.61,113.85,48700.0,82.4637,82.6233,82.4347,82.6088,48700.0
2013-11-25 11:25:00,113.85,113.92,113.81,113.9,22400.0,82.6088,82.6596,82.5798,82.6451,22400.0
2013-11-25 11:30:00,113.92,113.96,113.78,113.85,50300.0,82.6596,82.6886,82.558,82.6088,50300.0
2013-11-25 11:35:00,113.85,113.85,113.65,113.84,44800.0,82.6088,82.6088,82.4637,82.6015,44800.0
2013-11-25 11:40:00,113.84,113.84,113.59,113.59,14000.0,82.6015,82.6015,82.4201,82.4201,14000.0
2013-11-25 11:45:00,113.57,113.61,113.28,113.31,75000.0,82.4056,82.4347,82.1952,82.217,75000.0
2013-11-25 11:50:00,113.32,113.43,113.26,113.4,10700.0,82.2242,82.3041,82.1807,82.2823,10700.0
2013-11-25 11:55:00,113.39,113.39,113.3,113.34,11100.0,82.275,82.275,82.2097,82.2387,11100.0
2013-11-25 12:00:00,113.34,113.58,113.34,113.46,11600.0,82.2387,82.4129,82.2387,82.3258,11600.0
2013-11-25 12:05:00,113.46,113.51,113.37,113.49,14400.0,82.3258,82.3621,82.2605,82.3476,14400.0
2013-11-25 12:10:00,113.46,113.51,113.41,113.49,10600.0,82.3258,82.3621,82.2895,82.3476,10600.0
2013-11-25 12:15:00,113.46,113.47,113.4,113.43,6400.0,82.3258,82.3331,82.2823,82.3041,6400.0
2013-11-25 12:20:00,113.4,113.56,113.37,113.55,8900.0,82.2823,82.3984,82.2605,82.3911,8900.0
2013-11-25 12:25:00,113.54,113.64,113.49,113.64,11900.0,82.3839,82.4564,82.3476,82.4564,11900.0
2013-11-25 12:30:00,113.62,113.64,113.57,113.61,5500.0,82.4419,82.4564,82.4056,82.4347,5500.0
2013-11-25 12:35:00,113.61,113.75,113.61,113.61,11000.0,82.4347,82.5362,82.4347,82.4347,11000.0
2013-11-25 12:40:00,113.61,113.65,113.48,113.59,8900.0,82.4347,82.4637,82.3403,82.4201,8900.0
2013-11-25 12:45:00,113.58,113.68,113.5,113.64,42600.0,82.4129,82.4855,82.3548,82.4564,42600.0
2013-11-25 12:50:00,113.64,113.65,113.58,113.62,13500.0,82.4564,82.4637,82.4129,82.4419,13500.0
2013-11-25 12:55:00,113.63,113.73,113.59,113.68,18300.0,82.4492,82.5217,82.4201,82.4855,18300.0
2013-11-25 13:00:00,113.67,113.73,113.63,113.65,40700.0,82.4782,82.5217,82.4492,82.4637,40700.0
2013-11-25 13:05:00,113.65,113.72,113.6,113.65,33400.0,82.4637,82.5145,82.4274,82.4637,33400.0
2013-11-25 13:10:00,113.64,113.66,113.56,113.6,20200.0,82.4564,82.4709,82.3984,82.4274,20200.0
2013-11-25 13:15:00,113.61,113.65,113.54,113.57,19100.0,82.4347,82.4637,82.3839,82.4056,19100.0
2013-11-25 13:20:00,113.6,113.65,113.55,113.57,6400.0,82.4274,82.4637,82.3911,82.4056,6400.0
2013-11-25 13:25:00,113.57,113.66,113.57,113.61,15400.0,82.4056,82.4709,82.4056,82.4347,15400.0
2013-11-25 13:30:00,113.61,113.64,113.49,113.53,18600.0,82.4347,82.4564,82.3476,82.3766,18600.0
2013-11-25 13:35:00,113.52,113.63,113.49,113.52,10100.0,82.3694,82.4492,82.3476,82.3694,10100.0
2013-11-25 13:40:00,113.53,113.63,113.49,113.58,126000.0,82.3766,82.4492,82.3476,82.4129,126000.0
2013-11-25 13:45:00,113.59,113.74,113.55,113.74,59000.0,82.4201,82.529,82.3911,82.529,59000.0
2013-11-25 13:50:00,113.74,113.8,113.66,113.72,27200.0,82.529,82.5725,82.4709,82.5145,27200.0
2013-11-25 13:55:00,113.7,113.78,113.66,113.78,6600.0,82.5,82.558,82.4709,82.558,6600.0
2013-11-25 14:00:00,113.78,113.8,113.73,113.75,36800.0,82.558,82.5725,82.5217,82.5362,36800.0
2013-11-25 14:05:00,113.74,113.79,113.71,113.77,14700.0,82.529,82.5653,82.5072,82.5508,14700.0
2013-11-25 14:10:00,113.77,113.77,113.68,113.72,14700.0,82.5508,82.5508,82.4855,82.5145,14700.0
2013-11-25 14:15:00,113.73,113.75,113.67,113.71,26500.0,82.5217,82.5362,82.4782,82.5072,26500.0
2013-11-25 14:20:00,113.71,113.76,113.68,113.71,19900.0,82.5072,82.5435,82.4855,82.5072,19900.0
2013-11-25 14:25:00,113.69,113.79,113.69,113.74,31800.0,82.4927,82.5653,82.4927,82.529,31800.0
2013-11-25 14:30:00,113.76,113.78,113.71,113.74,10600.0,82.5435,82.558,82.5072,82.529,10600.0
2013-11-25 14:35:00,113.76,113.83,113.74,113.82,15900.0,82.5435,82.5943,82.529,82.587,15900.0
2013-11-25 14:40:00,113.79,113.82,113.74,113.77,21900.0,82.5653,82.587,82.529,82.5508,21900.0
2013-11-25 14:45:00,113.78,113.81,113.74,113.76,15500.0,82.558,82.5798,82.529,82.5435,15500.0
2013-11-25 14:50:00,113.77,113.82,113.66,113.68,26400.0,82.5508,82.587,82.4709,82.4855,26400.0
2013-11-25 14:55:00,113.68,113.75,113.62,113.73,31500.0,82.4855,82.5362,82.4419,82.5217,31500.0
2013-11-25 15:00:00,113.7,113.75,113.66,113.69,47200.0,82.5,82.5362,82.4709,82.4927,47200.0
2013-11-25 15:05:00,113.71,113.74,113.6,113.66,38600.0,82.5072,82.529,82.4274,82.4709,38600.0
2013-11-25 15:10:00,113.66,113.67,113.45,113.53,56500.0,82.4709,82.4782,82.3186,82.3766,56500.0
2013-11-25 15:15:00,113.53,113.65,113.51,113.63,72000.0,82.3766,82.4637,82.3621,82.4492,72000.0
2013-11-25 15:20:00,113.63,113.64,113.52,113.6,69800.0,82.4492,82.4564,82.3694,82.4274,69800.0
2013-11-25 15:25:00,113.58,113.69,113.51,113.64,93000.0,82.4129,82.4927,82.3621,82.4564,93000.0
2013-11-25 15:30:00,113.64,113.74,113.58,113.71,99100.0,82.4564,82.529,82.4129,82.5072,99100.0
2013-11-25 15:35:00,113.71,113.71,113.6,113.68,92900.0,82.5072,82.5072,82.4274,82.4855,92900.0
2013-11-25 15:40:00,113.68,113.76,113.65,113.75,57500.0,82.4855,82.5435,82.4637,82.5362,57500.0
2013-11-25 15:45:00,113.73,113.84,113.7,113.84,56400.0,82.5217,82.6015,82.5,82.6015,56400.0
2013-11-25 15:50:00,113.83,113.95,113.76,113.89,150100.0,82.5943,82.6814,82.5435,82.6378,150100.0
2013-11-25 15:55:00,113.89,114.04,113.85,113.96,183700.0,82.6378,82.7467,82.6088,82.6886,183700.0
2013-11-26 09:30:00,113.81,114.33,113.77,114.09,76800.0,82.5798,82.9571,82.5508,82.7829,76800.0
2013-11-26 09:35:00,114.1,114.32,114.1,114.28,14400.0,82.7902,82.9498,82.7902,82.9208,14400.0
2013-11-26 09:40:00,114.35,114.73,114.25,114.29,24800.0,82.9716,83.2473,82.899,82.9281,24800.0
2013-11-26 09:45:00,114.29,114.48,114.12,114.39,38300.0,82.9281,83.0659,82.8047,83.0006,38300.0
2013-11-26 09:50:00,114.35,114.4,114.17,114.33,45200.0,82.9716,83.0079,82.841,82.9571,45200.0
2013-11-26 09:55:00,114.32,114.53,114.16,114.34,61800.0,82.9498,83.1022,82.8337,82.9643,61800.0
2013-11-26 10:00:00,114.29,114.35,113.98,114.0,15300.0,82.9281,82.9716,82.7031,82.7176,15300.0
2013-11-26 10:05:00,114.0,114.19,114.0,114.17,14600.0,82.7176,82.8555,82.7176,82.841,14600.0
2013-11-26 10:10:00,114.18,114.25,114.06,114.14,15000.0,82.8482,82.899,82.7612,82.8192,15000.0
2013-11-26 10:15:00,114.06,114.19,114.0,114.09,15300.0,82.7612,82.8555,82.7176,82.7829,15300.0
2013-11-26 10:20:00,114.1,114.17,114.0,114.0,38100.0,82.7902,82.841,82.7176,82.7176,38100.0
2013-11-26 10:25:00,114.02,114.1,114.0,114.06,53800.0,82.7322,82.7902,82.7176,82.7612,53800.0
2013-11-26 10:30:00,114.02,114.19,114.0,114.02,15400.0,82.7322,82.8555,82.7176,82.7322,15400.0
2013-11-26 10:35:00,114.0,114.25,113.99,114.11,27500.0,82.7176,82.899,82.7104,82.7975,27500.0
2013-11-26 10:40:00,114.08,114.18,113.98,114.09,23000.0,82.7757,82.8482,82.7031,82.7829,23000.0
2013-11-26 10:45:00,114.07,114.14,114.03,114.14,10800.0,82.7684,82.8192,82.7394,82.8192,10800.0
2013-11-26 10:50:00,114.13,114.22,114.07,114.07,41800.0,82.812,82.8773,82.7684,82.7684,41800.0
2013-11-26 10:55:00,114.07,114.14,114.0,114.09,37800.0,82.7684,82.8192,82.7176,82.7829,37800.0
2013-11-26 11:00:00,114.09,114.17,114.01,114.05,25200.0,82.7829,82.841,82.7249,82.7539,25200.0
2013-11-26 11:05:00,114.05,114.08,113.99,114.05,20000.0,82.7539,82.7757,82.7104,82.7539,20000.0
2013-11-26 11:10:00,114.06,114.15,114.0,114.0,24500.0,82.7612,82.8265,82.7176,82.7176,24500.0
2013-11-26 11:15:00,114.0,114.17,113.99,114.1,19100.0,82.7176,82.841,82.7104,82.7902,19100.0
2013-11-26 11:20:00,114.09,114.1,113.99,114.0,24300.0,82.7829,82.7902,82.7104,82.7176,24300.0
2013-11-26 11:25:00,114.01,114.04,113.98,114.02,33000.0,82.7249,82.7467,82.7031,82.7322,33000.0
2013-11-26 11:30:00,114.0,114.09,113.97,114.02,29200.0,82.7176,82.7829,82.6959,82.7322,29200.0
2013-11-26 11:35:00,114.01,114.05,113.97,114.0,20500.0,82.7249,82.7539,82.6959,82.7176,20500.0
2013-11-26 11:40:00,114.0,114.03,113.98,114.02,13500.0,82.7176,82.7394,82.7031,82.7322,13500.0
2013-11-26 11:45:00,114.0,114.07,113.98,114.0,21600.0,82.7176,82.7684,82.7031,82.7176,21600.0
2013-11-26 11:50:00,113.99,114.01,113.85,113.87,22400.0,82.7104,82.7249,82.6088,82.6233,22400.0
2013-11-26 11:55:00,113.87,113.87,113.56,113.58,28200.0,82.6233,82.6233,82.3984,82.4129,28200.0
2013-11-26 12:00:00,113.62,113.78,113.6,113.72,13700.0,82.4419,82.558,82.4274,82.5145,13700.0
2013-11-26 12:05:00,113.72,113.74,113.54,113.54,15100.0,82.5145,82.529,82.3839,82.3839,15100.0
2013-11-26 12:10:00,113.55,113.76,113.55,113.73,6400.0,82.3911,82.5435,82.3911,82.5217,6400.0
2013-11-26 12:15:00,113.75,113.87,113.73,113.8,18200.0,82.5362,82.6233,82.5217,82.5725,18200.0
2013-11-26 12:20:00,113.8,113.94,113.72,113.8,14300.0,82.5725,82.6741,82.5145,82.5725,14300.0
2013-11-26 12:25:00,113.74,113.82,113.69,113.75,24600.0,82.529,82.587,82.4927,82.5362,24600.0
2013-11-26 12:30:00,113.81,113.83,113.75,113.8,10800.0,82.5798,82.5943,82.5362,82.5725,10800.0
2013-11-26 12:35:00,113.82,113.88,113.76,113.88,3700.0,82.587,82.6306,82.5435,82.6306,3700.0
2013-11-26 12:40:00,113.88,113.89,113.73,113.75,4500.0,82.6306,82.6378,82.5217,82.5362,4500.0
2013-11-26 12:45:00,113.78,113.83,113.74,113.76,17700.0,82.558,82.5943,82.529,82.5435,17700.0
2013-11-26 12:50:00,113.75,113.8,113.73,113.8,12000.0,82.5362,82.5725,82.5217,82.5725,12000.0
2013-11-26 12:55:00,113.78,113.85,113.76,113.81,14800.0,82.558,82.6088,82.5435,82.5798,14800.0
2013-11-26 13:00:00,113.82,113.82,113.72,113.78,7000.0,82.587,82.587,82.5145,82.558,7000.0
2013-11-26 13:05:00,113.78,113.81,113.75,113.78,13100.0,82.558,82.5798,82.5362,82.558,13100.0
2013-11-26 13:10:00,113.81,113.86,113.78,113.8,3700.0,82.5798,82.6161,82.558,82.5725,3700.0
2013-11-26 13:15:00,113.82,113.82,113.65,113.67,10300.0,82.587,82.587,82.4637,82.4782,10300.0
2013-11-26 13:20:00,113.66,113.7,113.65,113.67,4500.0,82.4709,82.5,82.4637,82.4782,4500.0
2013-11-26 13:25:00,113.68,113.69,113.6,113.6,3900.0,82.4855,82.4927,82.4274,82.4274,3900.0
2013-11-26 13:30:00,113.57,113.71,113.57,113.65,11500.0,82.4056,82.5072,82.4056,82.4637,11500.0
2013-11-26 13:35:00,113.66,113.71,113.65,113.68,6500.0,82.4709,82.5072,82.4637,82.4855,6500.0
2013-11-26 13:40:00,113.65,113.74,113.62,113.67,11900.0,82.4637,82.529,82.4419,82.4782,11900.0
2013-11-26 13:45:00,113.63,113.72,113.63,113.72,22200.0,82.4492,82.5145,82.4492,82.5145,22200.0
2013-11-26 13:50:00,113.69,113.9,113.69,113.89,25400.0,82.4927,82.6451,82.4927,82.6378,25400.0
2013-11-26 13:55:00,113.89,114.02,113.89,113.97,37700.0,82.6378,82.7322,82.6378,82.6959,37700.0
2013-11-26 14:00:00,113.97,114.02,113.87,113.95,25100.0,82.6959,82.7322,82.6233,82.6814,25100.0
2013-11-26 14:05:00,113.95,113.97,113.87,113.95,10500.0,82.6814,82.6959,82.6233,82.6814,10500.0
2013-11-26 14:10:00,113.96,113.98,113.92,113.92,11500.0,82.6886,82.7031,82.6596,82.6596,11500.0
2013-11-26 14:15:00,113.92,114.0,113.92,113.98,8100.0,82.6596,82.7176,82.6596,82.7031,8100.0
2013-11-26 14:20:00,113.96,114.01,113.93,114.01,15200.0,82.6886,82.7249,82.6669,82.7249,15200.0
2013-11-26 14:25:00,114.0,114.06,113.98,114.0,52200.0,82.7176,82.7612,82.7031,82.7176,52200.0
2013-11-26 14:30:00,114.03,114.1,114.0,114.06,27200.0,82.7394,82.7902,82.7176,82.7612,27200.0
2013-11-26 14:35:00,114.03,114.11,114.03,114.06,29900.0,82.7394,82.7975,82.7394,82.7612,29900.0
2013-11-26 14:40:00,114.09,114.16,114.08,114.16,5500.0,82.7829,82.8337,82.7757,82.8337,5500.0
2013-11-26 14:45:00,114.16,114.29,114.16,114.25,18700.0,82.8337,82.9281,82.8337,82.899,18700.0
2013-11-26 14:50:00,114.24,114.37,114.22,114.34,16100.0,82.8918,82.9861,82.8773,82.9643,16100.0
2013-11-26 14:55:00,114.32,114.32,114.25,114.28,10100.0,82.9498,82.9498,82.899,82.9208,10100.0
2013-11-26 15:00:00,114.28,114.48,114.22,114.3,77600.0,82.9208,83.0659,82.8773,82.9353,77600.0
2013-11-26 15:05:00,114.29,114.37,114.26,114.28,30400.0,82.9281,82.9861,82.9063,82.9208,30400.0
2013-11-26 15:10:00,114.28,114.37,114.27,114.29,24500.0,82.9208,82.9861,82.9136,82.9281,24500.0
2013-11-26 15:15:00,114.29,114.29,114.16,114.2,38200.0,82.9281,82.9281,82.8337,82.8628,38200.0
2013-11-26 15:20:00,114.21,114.22,114.14,114.21,30200.0,82.87,82.8773,82.8192,82.87,30200.0
2013-11-26 15:25:00,114.21,114.22,114.17,114.18,23000.0,82.87,82.8773,82.841,82.8482,23000.0
2013-11-26 15:30:00,114.18,114.24,114.17,114.21,26800.0,82.8482,82.8918,82.841,82.87,26800.0
2013-11-26 15:35:00,114.2,114.22,114.02,114.02,31900.0,82.8628,82.8773,82.7322,82.7322,31900.0
2013-11-26 15:40:00,114.02,114.04,113.96,113.96,33300.0,82.7322,82.7467,82.6886,82.6886,33300.0
2013-11-26 15:45:00,113.97,113.97,113.86,113.88,55700.0,82.6959,82.6959,82.6161,82.6306,55700.0
2013-11-26 15:50:00,113.89,113.92,113.77,113.79,115100.0,82.6378,82.6596,82.5508,82.5653,115100.0
2013-11-26 15:55:00,113.79,113.8,113.64,113.67,175200.0,82.5653,82.5725,82.4564,82.4782,175200.0
2013-11-27 09:30:00,114.46,114.88,114.04,114.5,170700.0,83.0514,83.3562,82.7467,83.0804,170700.0
2013-11-27 09:35:00,114.58,114.58,114.0,114.48,50400.0,83.1385,83.1385,82.7176,83.0659,50400.0
2013-11-27 09:40:00,114.47,114.47,114.25,114.25,45500.0,83.0587,83.0587,82.899,82.899,45500.0
2013-11-27 09:45:00,114.25,114.42,114.22,114.42,31800.0,82.899,83.0224,82.8773,83.0224,31800.0
2013-11-27 09:50:00,114.4,114.42,114.35,114.36,16600.0,83.0079,83.0224,82.9716,82.9789,16600.0
2013-11-27 09:55:00,114.36,114.42,114.29,114.32,23800.0,82.9789,83.0224,82.9281,82.9498,23800.0
2013-11-27 10:00:00,114.36,114.46,114.27,114.39,24900.0,82.9789,83.0514,82.9136,83.0006,24900.0
2013-11-27 10:05:00,114.42,114.5,114.38,114.38,19100.0,83.0224,83.0804,82.9934,82.9934,19100.0
2013-11-27 10:10:00,114.39,114.44,114.3,114.3,33600.0,83.0006,83.0369,82.9353,82.9353,33600.0
2013-11-27 10:15:00,114.32,114.34,114.26,114.3,52800.0,82.9498,82.9643,82.9063,82.9353,52800.0
2013-11-27 10:20:00,114.29,114.31,114.2,114.23,30500.0,82.9281,82.9426,82.8628,82.8845,30500.0
2013-11-27 10:25:00,114.22,114.28,114.05,114.06,18500.0,82.8773,82.9208,82.7539,82.7612,18500.0
2013-11-27 10:30:00,114.05,114.07,113.75,113.75,22900.0,82.7539,82.7684,82.5362,82.5362,22900.0
2013-11-27 10:35:00,113.74,113.86,113.74,113.84,21100.0,82.529,82.6161,82.529,82.6015,21100.0
2013-11-27 10:40:00,113.83,113.94,113.75,113.77,35800.0,82.5943,82.6741,82.5362,82.5508,35800.0
2013-11-27 10:45:00,113.78,113.8,113.6,113.61,13700.0,82.558,82.5725,82.4274,82.4347,13700.0
2013-11-27 10:50:00,113.59,113.59,113.28,113.4,28300.0,82.4201,82.4201,82.1952,82.2823,28300.0
2013-11-27 10:55:00,113.41,113.43,113.21,113.3,33700.0,82.2895,82.3041,82.1444,82.2097,33700.0
2013-11-27 11:00:00,113.31,113.32,113.22,113.3,13600.0,82.217,82.2242,82.1517,82.2097,13600.0
2013-11-27 11:05:00,113.3,113.33,113.15,113.28,35700.0,82.2097,82.2315,82.1009,82.1952,35700.0
2013-11-27 11:10:00,113.27,113.39,113.25,113.35,35300.0,82.188,82.275,82.1734,82.246,35300.0
2013-11-27 11:15:00,113.31,113.32,113.15,113.19,22600.0,82.217,82.2242,82.1009,82.1299,22600.0
2013-11-27 11:20:00,113.19,113.32,113.17,113.27,40500.0,82.1299,82.2242,82.1154,82.188,40500.0
2013-11-27 11:25:00,113.27,113.31,113.15,113.18,19900.0,82.188,82.217,82.1009,82.1227,19900.0
2013-11-27 11:30:00,113.2,113.36,113.18,113.27,28200.0,82.1372,82.2533,82.1227,82.188,28200.0
2013-11-27 11:35:00,113.27,113.33,113.23,113.33,25400.0,82.188,82.2315,82.1589,82.2315,25400.0
2013-11-27 11:40:00,113.3,113.32,113.22,113.32,21300.0,82.2097,82.2242,82.1517,82.2242,21300.0
2013-11-27 11:45:00,113.33,113.35,113.21,113.23,24000.0,82.2315,82.246,82.1444,82.1589,24000.0
2013-11-27 11:50:00,113.22,113.22,113.02,113.05,28700.0,82.1517,82.1517,82.0066,82.0283,28700.0
2013-11-27 11:55:00,113.06,113.2,113.05,113.15,17400.0,82.0356,82.1372,82.0283,82.1009,17400.0
2013-11-27 12:00:00,113.15,113.15,112.91,113.02,52300.0,82.1009,82.1009,81.9267,82.0066,52300.0
2013-11-27 12:05:00,113.03,113.04,112.88,112.9,17800.0,82.0138,82.0211,81.905,81.9195,17800.0
2013-11-27 12:10:00,112.9,112.97,112.84,112.95,21300.0,81.9195,81.9703,81.876,81.9558,21300.0
2013-11-27 12:15:00,112.95,113.02,112.92,113.0,12800.0,81.9558,82.0066,81.934,81.992,12800.0
2013-11-27 12:20:00,112.98,113.04,112.95,112.96,16600.0,81.9775,82.0211,81.9558,81.963,16600.0
2013-11-27 12:25:00,112.98,113.12,112.96,113.12,26500.0,81.9775,82.0791,81.963,82.0791,26500.0
2013-11-27 12:30:00,113.12,113.12,112.96,113.01,33400.0,82.0791,82.0791,81.963,81.9993,33400.0
2013-11-27 12:35:00,113.01,113.04,112.95,113.02,16600.0,81.9993,82.0211,81.9558,82.0066,16600.0
2013-11-27 12:40:00,113.01,113.11,112.99,113.1,13200.0,81.9993,82.0719,81.9848,82.0646,13200.0
2013-11-27 12:45:00,113.09,113.1,112.97,112.97,11700.0,82.0574,82.0646,81.9703,81.9703,11700.0
2013-11-27 12:50:00,112.96,113.01,112.87,112.98,17600.0,81.963,81.9993,81.8977,81.9775,17600.0
2013-11-27 12:55:00,112.99,113.04,112.87,112.91,9000.0,81.9848,82.0211,81.8977,81.9267,9000.0
2013-11-27 13:00:00,112.9,113.11,112.88,112.97,21200.0,81.9195,82.0719,81.905,81.9703,21200.0
2013-11-27 13:05:00,112.96,112.96,112.82,112.82,21600.0,81.963,81.963,81.8614,81.8614,21600.0
2013-11-27 13:10:00,112.85,112.97,112.84,112.96,13200.0,81.8832,81.9703,81.876,81.963,13200.0
2013-11-27 13:15:00,112.95,112.95,112.86,112.91,48400.0,81.9558,81.9558,81.8905,81.9267,48400.0
2013-11-27 13:20:00,112.92,113.11,112.92,113.1,16100.0,81.934,82.0719,81.934,82.0646,16100.0
2013-11-27 13:25:00,113.11,113.17,113.08,113.14,11600.0,82.0719,82.1154,82.0501,82.0936,11600.0
2013-11-27 13:30:00,113.12,113.15,113.04,113.06,12600.0,82.0791,82.1009,82.0211,82.0356,12600.0
2013-11-27 13:35:00,113.07,113.13,113.06,113.06,20000.0,82.0428,82.0864,82.0356,82.0356,20000.0
2013-11-27 13:40:00,113.07,113.16,113.0,113.16,20700.0,82.0428,82.1081,81.992,82.1081,20700.0
2013-11-27 13:45:00,113.15,113.15,112.99,113.0,9300.0,82.1009,82.1009,81.9848,81.992,9300.0
2013-11-27 13:50:00,113.0,113.11,113.0,113.1,11100.0,81.992,82.0719,81.992,82.0646,11100.0
2013-11-27 13:55:00,113.1,113.1,113.03,113.09,14400.0,82.0646,82.0646,82.0138,82.0574,14400.0
2013-11-27 14:00:00,113.09,113.13,113.05,113.11,5900.0,82.0574,82.0864,82.0283,82.0719,5900.0
2013-11-27 14:05:00,113.13,113.15,113.06,113.07,7300.0,82.0864,82.1009,82.0356,82.0428,7300.0
2013-11-27 14:10:00,113.07,113.11,112.99,112.99,23500.0,82.0428,82.0719,81.9848,81.9848,23500.0
2013-11-27 14:15:00,113.01,113.08,112.98,113.08,17000.0,81.9993,82.0501,81.9775,82.0501,17000.0
2013-11-27 14:20:00,113.06,113.07,113.03,113.05,8500.0,82.0356,82.0428,82.0138,82.0283,8500.0
2013-11-27 14:25:00,113.05,113.07,113.04,113.07,15000.0,82.0283,82.0428,82.0211,82.0428,15000.0
2013-11-27 14:30:00,113.07,113.23,113.07,113.13,23100.0,82.0428,82.1589,82.0428,82.0864,23100.0
2013-11-27 14:35:00,113.13,113.26,113.13,113.26,21400.0,82.0864,82.1807,82.0864,82.1807,21400.0
2013-11-27 14:40:00,113.26,113.29,113.21,113.28,20900.0,82.1807,82.2025,82.1444,82.1952,20900.0
2013-11-27 14:45:00,113.28,113.33,113.28,113.33,19500.0,82.1952,82.2315,82.1952,82.2315,19500.0
2013-11-27 14:50:00,113.32,113.35,113.29,113.31,17800.0,82.2242,82.246,82.2025,82.217,17800.0
2013-11-27 14:55:00,113.31,113.32,113.16,113.17,24600.0,82.217,82.2242,82.1081,82.1154,24600.0
2013-11-27 15:00:00,113.17,113.24,113.12,113.15,20000.0,82.1154,82.1662,82.0791,82.1009,20000.0
2013-11-27 15:05:00,113.17,113.31,113.17,113.27,24000.0,82.1154,82.217,82.1154,82.188,24000.0
2013-11-27 15:10:00,113.28,113.28,113.11,113.11,16500.0,82.1952,82.1952,82.0719,82.0719,16500.0
2013-11-27 15:15:00,113.16,113.18,113.1,113.12,27000.0,82.1081,82.1227,82.0646,82.0791,27000.0
2013-11-27 15:20:00,113.11,113.22,113.07,113.21,36700.0,82.0719,82.1517,82.0428,82.1444,36700.0
2013-11-27 15:25:00,113.22,113.29,113.18,113.27,28200.0,82.1517,82.2025,82.1227,82.188,28200.0
2013-11-27 15:30:00,113.28,113.49,113.27,113.45,48600.0,82.1952,82.3476,82.188,82.3186,48600.0
2013-11-27 15:35:00,113.47,113.6,113.46,113.6,19500.0,82.3331,82.4274,82.3258,82.4274,19500.0
2013-11-27 15:40:00,113.59,113.64,113.5,113.58,38800.0,82.4201,82.4564,82.3548,82.4129,38800.0
2013-11-27 15:45:00,113.56,113.7,113.51,113.64,59700.0,82.3984,82.5,82.3621,82.4564,59700.0
2013-11-27 15:50:00,113.64,113.78,113.6,113.76,113400.0,82.4564,82.558,82.4274,82.5435,113400.0
2013-11-27 15:55:00,113.76,113.82,113.73,113.82,143300.0,82.5435,82.587,82.5217,82.587,143300.0
2013-11-29 09:30:00,114.19,114.45,113.68,113.69,79500.0,82.8555,83.0442,82.4855,82.4927,79500.0
2013-11-29 09:35:00,113.91,114.09,113.71,113.98,30800.0,82.6523,82.7829,82.5072,82.7031,30800.0
2013-11-29 09:40:00,114.0,114.41,113.9,113.96,41400.0,82.7176,83.0151,82.6451,82.6886,41400.0
2013-11-29 09:45:00,113.87,114.03,113.87,113.99,29400.0,82.6233,82.7394,82.6233,82.7104,29400.0
2013-11-29 09:50:00,113.95,114.2,113.89,114.02,21300.0,82.6814,82.8628,82.6378,82.7322,21300.0
2013-11-29 09:55:00,113.91,114.19,113.91,114.04,20300.0,82.6523,82.8555,82.6523,82.7467,20300.0
2013-11-29 10:00:00,114.02,114.26,114.01,114.07,19000.0,82.7322,82.9063,82.7249,82.7684,19000.0
2013-11-29 10:05:00,114.08,114.17,113.97,114.07,15300.0,82.7757,82.841,82.6959,82.7684,15300.0
2013-11-29 10:10:00,114.07,114.07,113.86,113.95,11300.0,82.7684,82.7684,82.6161,82.6814,11300.0
2013-11-29 10:15:00,113.96,114.01,113.78,113.86,54300.0,82.6886,82.7249,82.558,82.6161,54300.0
2013-11-29 10:20:00,113.86,113.95,113.83,113.92,11100.0,82.6161,82.6814,82.5943,82.6596,11100.0
2013-11-29 10:25:00,113.94,114.01,113.92,113.96,13400.0,82.6741,82.7249,82.6596,82.6886,13400.0
2013-11-29 10:30:00,113.96,114.05,113.87,113.96,22000.0,82.6886,82.7539,82.6233,82.6886,22000.0
2013-11-29 10:35:00,113.99,113.99,113.86,113.95,23900.0,82.7104,82.7104,82.6161,82.6814,23900.0
2013-11-29 10:40:00,113.91,114.0,113.87,113.9,14900.0,82.6523,82.7176,82.6233,82.6451,14900.0
2013-11-29 10:45:00,113.89,113.99,113.87,113.94,46700.0,82.6378,82.7104,82.6233,82.6741,46700.0
2013-11-29 10:50:00,113.96,114.01,113.87,113.99,11600.0,82.6886,82.7249,82.6233,82.7104,11600.0
2013-11-29 10:55:00,113.97,114.15,113.94,113.99,17100.0,82.6959,82.8265,82.6741,82.7104,17100.0
2013-11-29 11:00:00,113.95,114.01,113.94,113.96,11700.0,82.6814,82.7249,82.6741,82.6886,11700.0
2013-11-29 11:05:00,113.96,113.98,113.82,113.85,13000.0,82.6886,82.7031,82.587,82.6088,13000.0
2013-11-29 11:10:00,113.88,113.98,113.86,113.96,13300.0,82.6306,82.7031,82.6161,82.6886,13300.0
2013-11-29 11:15:00,113.95,113.95,113.81,113.83,20600.0,82.6814,82.6814,82.5798,82.5943,20600.0
2013-11-29 11:20:00,113.86,113.92,113.82,113.86,22900.0,82.6161,82.6596,82.587,82.6161,22900.0
2013-11-29 11:25:00,113.86,113.91,113.82,113.85,16400.0,82.6161,82.6523,82.587,82.6088,16400.0
2013-11-29 11:30:00,113.85,113.96,113.8,113.8,55900.0,82.6088,82.6886,82.5725,82.5725,55900.0
2013-11-29 11:35:00,113.8,114.0,113.74,113.99,24500.0,82.5725,82.7176,82.529,82.7104,24500.0
2013-11-29 11:40:00,113.99,114.07,113.98,114.04,14600.0,82.7104,82.7684,82.7031,82.7467,14600.0
2013-11-29 11:45:00,114.04,114.07,114.03,114.04,7700.0,82.7467,82.7684,82.7394,82.7467,7700.0
2013-11-29 11:50:00,114.03,114.03,113.92,113.92,11200.0,82.7394,82.7394,82.6596,82.6596,11200.0
2013-11-29 11:55:00,113.92,114.04,113.92,113.97,21300.0,82.6596,82.7467,82.6596,82.6959,21300.0
2013-11-29 12:00:00,113.94,113.94,113.8,113.93,12000.0,82.6741,82.6741,82.5725,82.6669,12000.0
2013-11-29 12:05:00,113.94,114.01,113.93,114.0,6600.0,82.6741,82.7249,82.6669,82.7176,6600.0
2013-11-29 12:10:00,114.0,114.01,113.95,113.96,17400.0,82.7176,82.7249,82.6814,82.6886,17400.0
2013-11-29 12:15:00,113.96,114.01,113.95,113.97,24000.0,82.6886,82.7249,82.6814,82.6959,24000.0
2013-11-29 12:20:00,113.97,114.04,113.92,114.01,6300.0,82.6959,82.7467,82.6596,82.7249,6300.0
2013-11-29 12:25:00,113.97,114.08,113.97,114.08,15400.0,82.6959,82.7757,82.6959,82.7757,15400.0
2013-11-29 12:30:00,114.07,114.19,114.05,114.19,18600.0,82.7684,82.8555,82.7539,82.8555,18600.0
2013-11-29 12:35:00,114.15,114.19,114.01,114.07,21400.0,82.8265,82.8555,82.7249,82.7684,21400.0
2013-11-29 12:40:00,114.05,114.11,114.03,114.11,27100.0,82.7539,82.7975,82.7394,82.7975,27100.0
2013-11-29 12:45:00,114.06,114.11,113.93,113.93,56700.0,82.7612,82.7975,82.6669,82.6669,56700.0
2013-11-29 12:50:00,113.93,114.32,113.87,114.32,77700.0,82.6669,82.9498,82.6233,82.9498,77700.0
2013-11-29 12:55:00,114.32,114.34,114.01,114.08,134000.0,82.9498,82.9643,82.7249,82.7757,134000.0
2013-12-02 09:30:00,114.29,114.29,113.89,113.98,32600.0,82.9281,82.9281,82.6378,82.7031,32600.0
2013-12-02 09:35:00,113.91,114.24,113.91,114.24,11800.0,82.6523,82.8918,82.6523,82.8918,11800.0
2013-12-02 09:40:00,114.08,114.26,113.88,114.05,48300.0,82.7757,82.9063,82.6306,82.7539,48300.0
2013-12-02 09:45:00,114.03,114.06,113.78,113.97,37300.0,82.7394,82.7612,82.558,82.6959,37300.0
2013-12-02 09:50:00,113.92,114.46,113.89,114.27,31100.0,82.6596,83.0514,82.6378,82.9136,31100.0
2013-12-02 09:55:00,114.3,114.41,114.11,114.41,15900.0,82.9353,83.0151,82.7975,83.0151,15900.0
2013-12-02 10:00:00,114.34,114.43,114.13,114.34,12900.0,82.9643,83.0296,82.812,82.9643,12900.0
2013-12-02 10:05:00,114.34,114.57,114.34,114.53,20500.0,82.9643,83.1312,82.9643,83.1022,20500.0
2013-12-02 10:10:00,114.51,114.62,114.2,114.3,41900.0,83.0877,83.1675,82.8628,82.9353,41900.0
2013-12-02 10:15:00,114.37,114.61,114.34,114.45,23100.0,82.9861,83.1603,82.9643,83.0442,23100.0
2013-12-02 10:20:00,114.49,114.52,114.37,114.38,25600.0,83.0732,83.095,82.9861,82.9934,25600.0
2013-12-02 10:25:00,114.35,114.65,114.35,114.57,37400.0,82.9716,83.1893,82.9716,83.1312,37400.0
2013-12-02 10:30:00,114.58,114.64,114.26,114.28,14100.0,83.1385,83.182,82.9063,82.9208,14100.0
2013-12-02 10:35:00,114.25,114.38,114.22,114.22,17200.0,82.899,82.9934,82.8773,82.8773,17200.0
2013-12-02 10:40:00,114.23,114.48,114.19,114.48,12300.0,82.8845,83.0659,82.8555,83.0659,12300.0
2013-12-02 10:45:00,114.47,114.62,114.39,114.57,48000.0,83.0587,83.1675,83.0006,83.1312,48000.0
2013-12-02 10:50:00,114.57,114.59,114.37,114.46,29600.0,83.1312,83.1457,82.9861,83.0514,29600.0
2013-12-02 10:55:00,114.43,114.61,114.37,114.61,11100.0,83.0296,83.1603,82.9861,83.1603,11100.0
2013-12-02 11:00:00,114.6,114.75,114.57,114.75,12800.0,83.153,83.2618,83.1312,83.2618,12800.0
2013-12-02 11:05:00,114.75,114.87,114.75,114.77,24500.0,83.2618,83.3489,83.2618,83.2763,24500.0
2013-12-02 11:10:00,114.76,114.77,114.66,114.74,5100.0,83.2691,83.2763,83.1965,83.2546,5100.0
2013-12-02 11:15:00,114.77,114.82,114.71,114.77,14000.0,83.2763,83.3126,83.2328,83.2763,14000.0
2013-12-02 11:20:00,114.75,114.76,114.63,114.63,9100.0,83.2618,83.2691,83.1748,83.1748,9100.0
2013-12-02 11:25:00,114.62,114.62,114.37,114.43,24500.0,83.1675,83.1675,82.9861,83.0296,24500.0
2013-12-02 11:30:00,114.41,114.47,114.33,114.38,10200.0,83.0151,83.0587,82.9571,82.9934,10200.0
2013-12-02 11:35:00,114.42,114.5,114.38,114.4,8800.0,83.0224,83.0804,82.9934,83.0079,8800.0
2013-12-02 11:40:00,114.39,114.44,114.26,114.38,12600.0,83.0006,83.0369,82.9063,82.9934,12600.0
2013-12-02 11:45:00,114.38,114.41,114.32,114.35,11700.0,82.9934,83.0151,82.9498,82.9716,11700.0
2013-12-02 11:50:00,114.35,114.4,114.31,114.39,19100.0,82.9716,83.0079,82.9426,83.0006,19100.0
2013-12-02 11:55:00,114.4,114.4,114.3,114.3,12200.0,83.0079,83.0079,82.9353,82.9353,12200.0
2013-12-02 12:00:00,114.32,114.37,114.28,114.3,5000.0,82.9498,82.9861,82.9208,82.9353,5000.0
2013-12-02 12:05:00,114.27,114.34,114.22,114.29,9100.0,82.9136,82.9643,82.8773,82.9281,9100.0
2013-12-02 12:10:00,114.27,114.32,114.22,114.22,4300.0,82.9136,82.9498,82.8773,82.8773,4300.0
2013-12-02 12:15:00,114.24,114.39,114.2,114.2,25700.0,82.8918,83.0006,82.8628,82.8628,25700.0
2013-12-02 12:20:00,114.21,114.33,114.16,114.3,4800.0,82.87,82.9571,82.8337,82.9353,4800.0
2013-12-02 12:25:00,114.33,114.33,114.2,114.32,4700.0,82.9571,82.9571,82.8628,82.9498,4700.0
2013-12-02 12:30:00,114.28,114.3,114.2,114.3,7800.0,82.9208,82.9353,82.8628,82.9353,7800.0
2013-12-02 12:35:00,114.3,114.34,114.27,114.31,5500.0,82.9353,82.9643,82.9136,82.9426,5500.0
2013-12-02 12:40:00,114.29,114.33,114.22,114.33,5700.0,82.9281,82.9571,82.8773,82.9571,5700.0
2013-12-02 12:45:00,114.34,114.35,114.29,114.33,8000.0,82.9643,82.9716,82.9281,82.9571,8000.0
2013-12-02 12:50:00,114.3,114.34,114.24,114.34,6200.0,82.9353,82.9643,82.8918,82.9643,6200.0
2013-12-02 12:55:00,114.35,114.35,114.28,114.32,44100.0,82.9716,82.9716,82.9208,82.9498,44100.0
2013-12-02 13:00:00,114.32,114.35,114.3,114.33,11800.0,82.9498,82.9716,82.9353,82.9571,11800.0
2013-12-02 13:05:00,114.28,114.36,114.28,114.3,11100.0,82.9208,82.9789,82.9208,82.9353,11100.0
2013-12-02 13:10:00,114.32,114.38,114.25,114.38,12100.0,82.9498,82.9934,82.899,82.9934,12100.0
2013-12-02 13:15:00,114.38,114.38,114.33,114.37,5200.0,82.9934,82.9934,82.9571,82.9861,5200.0
2013-12-02 13:20:00,114.37,114.39,114.32,114.37,31200.0,82.9861,83.0006,82.9498,82.9861,31200.0
2013-12-02 13:25:00,114.37,114.4,114.29,114.4,10300.0,82.9861,83.0079,82.9281,83.0079,10300.0
2013-12-02 13:30:00,114.38,114.48,114.37,114.47,15600.0,82.9934,83.0659,82.9861,83.0587,15600.0
2013-12-02 13:35:00,114.44,114.46,114.31,114.38,34100.0,83.0369,83.0514,82.9426,82.9934,34100.0
2013-12-02 13:40:00,114.37,114.38,114.34,114.37,14500.0,82.9861,82.9934,82.9643,82.9861,14500.0
2013-12-02 13:45:00,114.37,114.37,114.31,114.35,16800.0,82.9861,82.9861,82.9426,82.9716,16800.0
2013-12-02 13:50:00,114.35,114.43,114.35,114.43,16100.0,82.9716,83.0296,82.9716,83.0296,16100.0
2013-12-02 13:55:00,114.41,114.43,114.34,114.43,7700.0,83.0151,83.0296,82.9643,83.0296,7700.0
2013-12-02 14:00:00,114.4,114.44,114.35,114.35,6000.0,83.0079,83.0369,82.9716,82.9716,6000.0
2013-12-02 14:05:00,114.34,114.41,114.31,114.31,22100.0,82.9643,83.0151,82.9426,82.9426,22100.0
2013-12-02 14:10:00,114.32,114.41,114.28,114.36,18600.0,82.9498,83.0151,82.9208,82.9789,18600.0
2013-12-02 14:15:00,114.36,114.36,114.21,114.29,45700.0,82.9789,82.9789,82.87,82.9281,45700.0
2013-12-02 14:20:00,114.29,114.4,114.27,114.4,12000.0,82.9281,83.0079,82.9136,83.0079,12000.0
2013-12-02 14:25:00,114.39,114.44,114.32,114.41,27000.0,83.0006,83.0369,82.9498,83.0151,27000.0
2013-12-02 14:30:00,114.39,114.42,114.37,114.37,18100.0,83.0006,83.0224,82.9861,82.9861,18100.0
2013-12-02 14:35:00,114.37,114.4,114.34,114.36,13000.0,82.9861,83.0079,82.9643,82.9789,13000.0
2013-12-02 14:40:00,114.37,114.47,114.35,114.37,13200.0,82.9861,83.0587,82.9716,82.9861,13200.0
2013-12-02 14:45:00,114.38,114.45,114.35,114.41,19100.0,82.9934,83.0442,82.9716,83.0151,19100.0
2013-12-02 14:50:00,114.43,114.58,114.42,114.58,7900.0,83.0296,83.1385,83.0224,83.1385,7900.0
2013-12-02 14:55:00,114.58,114.66,114.57,114.59,7800.0,83.1385,83.1965,83.1312,83.1457,7800.0
2013-12-02 15:00:00,114.59,114.6,114.49,114.5,17400.0,83.1457,83.153,83.0732,83.0804,17400.0
2013-12-02 15:05:00,114.5,114.51,114.44,114.49,9000.0,83.0804,83.0877,83.0369,83.0732,9000.0
2013-12-02 15:10:00,114.49,114.51,114.46,114.5,13600.0,83.0732,83.0877,83.0514,83.0804,13600.0
2013-12-02 15:15:00,114.49,114.51,114.48,114.49,10400.0,83.0732,83.0877,83.0659,83.0732,10400.0
2013-12-02 15:20:00,114.49,114.51,114.48,114.48,18200.0,83.0732,83.0877,83.0659,83.0659,18200.0
2013-12-02 15:25:00,114.48,114.48,114.36,114.45,23900.0,83.0659,83.0659,82.9789,83.0442,23900.0
2013-12-02 15:30:00,114.45,114.47,114.37,114.4,41600.0,83.0442,83.0587,82.9861,83.0079,41600.0
2013-12-02 15:35:00,114.39,114.47,114.38,114.46,49300.0,83.0006,83.0587,82.9934,83.0514,49300.0
2013-12-02 15:40:00,114.46,114.49,114.39,114.42,24600.0,83.0514,83.0732,83.0006,83.0224,24600.0
2013-12-02 15:45:00,114.41,114.46,114.39,114.4,51000.0,83.0151,83.0514,83.0006,83.0079,51000.0
2013-12-02 15:50:00,114.39,114.41,114.22,114.34,58800.0,83.0006,83.0151,82.8773,82.9643,58800.0
2013-12-02 15:55:00,114.34,114.5,114.22,114.5,184600.0,82.9643,83.0804,82.8773,83.0804,184600.0
2013-12-03 09:30:00,114.44,114.47,113.97,114.24,70800.0,83.0369,83.0587,82.6959,82.8918,70800.0
2013-12-03 09:35:00,114.19,114.28,113.73,113.75,58600.0,82.8555,82.9208,82.5217,82.5362,58600.0
2013-12-03 09:40:00,113.74,114.11,113.73,114.03,44500.0,82.529,82.7975,82.5217,82.7394,44500.0
2013-12-03 09:45:00,114.11,114.13,113.97,113.98,77300.0,82.7975,82.812,82.6959,82.7031,77300.0
2013-12-03 09:50:00,114.0,114.22,113.96,113.98,33000.0,82.7176,82.8773,82.6886,82.7031,33000.0
2013-12-03 09:55:00,113.96,114.21,113.96,114.08,28700.0,82.6886,82.87,82.6886,82.7757,28700.0
2013-12-03 10:00:00,114.08,114.1,113.82,113.83,23900.0,82.7757,82.7902,82.587,82.5943,23900.0
2013-12-03 10:05:00,113.85,114.08,113.83,113.9,54100.0,82.6088,82.7757,82.5943,82.6451,54100.0
2013-12-03 10:10:00,113.93,113.96,113.7,113.75,33700.0,82.6669,82.6886,82.5,82.5362,33700.0
2013-12-03 10:15:00,113.7,113.77,113.51,113.76,42700.0,82.5,82.5508,82.3621,82.5435,42700.0
2013-12-03 10:20:00,113.73,113.82,113.56,113.68,16300.0,82.5217,82.587,82.3984,82.4855,16300.0
2013-12-03 10:25:00,113.77,113.77,113.56,113.63,15700.0,82.5508,82.5508,82.3984,82.4492,15700.0
2013-12-03 10:30:00,113.59,113.76,113.55,113.67,12200.0,82.4201,82.5435,82.3911,82.4782,12200.0
2013-12-03 10:35:00,113.69,113.98,113.67,113.98,17100.0,82.4927,82.7031,82.4782,82.7031,17100.0
2013-12-03 10:40:00,113.99,114.08,113.94,114.04,11100.0,82.7104,82.7757,82.6741,82.7467,11100.0
2013-12-03 10:45:00,114.03,114.11,114.01,114.03,12100.0,82.7394,82.7975,82.7249,82.7394,12100.0
2013-12-03 10:50:00,114.04,114.05,113.86,113.98,24000.0,82.7467,82.7539,82.6161,82.7031,24000.0
2013-12-03 10:55:00,113.96,114.0,113.84,113.85,12900.0,82.6886,82.7176,82.6015,82.6088,12900.0
2013-12-03 11:00:00,113.85,113.91,113.79,113.88,22200.0,82.6088,82.6523,82.5653,82.6306,22200.0
2013-12-03 11:05:00,113.91,113.92,113.73,113.73,15100.0,82.6523,82.6596,82.5217,82.5217,15100.0
2013-12-03 11:10:00,113.72,113.72,113.64,113.69,24400.0,82.5145,82.5145,82.4564,82.4927,24400.0
2013-12-03 11:15:00,113.68,113.7,113.56,113.65,67300.0,82.4855,82.5,82.3984,82.4637,67300.0
2013-12-03 11:20:00,113.63,113.73,113.6,113.73,18500.0,82.4492,82.5217,82.4274,82.5217,18500.0
2013-12-03 11:25:00,113.72,113.73,113.62,113.68,34500.0,82.5145,82.5217,82.4419,82.4855,34500.0
2013-12-03 11:30:00,113.68,113.7,113.56,113.56,34100.0,82.4855,82.5,82.3984,82.3984,34100.0
2013-12-03 11:35:00,113.56,113.65,113.5,113.6,41200.0,82.3984,82.4637,82.3548,82.4274,41200.0
2013-12-03 11:40:00,113.61,113.72,113.54,113.59,30200.0,82.4347,82.5145,82.3839,82.4201,30200.0
2013-12-03 11:45:00,113.64,113.76,113.57,113.71,23700.0,82.4564,82.5435,82.4056,82.5072,23700.0
2013-12-03 11:50:00,113.67,113.74,113.53,113.64,25000.0,82.4782,82.529,82.3766,82.4564,25000.0
2013-12-03 11:55:00,113.63,113.82,113.63,113.74,6300.0,82.4492,82.587,82.4492,82.529,6300.0
2013-12-03 12:00:00,113.74,113.74,113.51,113.64,24600.0,82.529,82.529,82.3621,82.4564,24600.0
2013-12-03 12:05:00,113.65,113.84,113.65,113.76,9700.0,82.4637,82.6015,82.4637,82.5435,9700.0
2013-12-03 12:10:00,113.74,113.75,113.66,113.69,8200.0,82.529,82.5362,82.4709,82.4927,8200.0
2013-12-03 12:15:00,113.69,113.84,113.68,113.83,9900.0,82.4927,82.6015,82.4855,82.5943,9900.0
2013-12-03 12:20:00,113.86,113.9,113.79,113.85,9500.0,82.6161,82.6451,82.5653,82.6088,9500.0
2013-12-03 12:25:00,113.85,113.88,113.71,113.74,12300.0,82.6088,82.6306,82.5072,82.529,12300.0
2013-12-03 12:30:00,113.71,113.72,113.62,113.67,6100.0,82.5072,82.5145,82.4419,82.4782,6100.0
2013-12-03 12:35:00,113.68,113.78,113.67,113.71,14400.0,82.4855,82.558,82.4782,82.5072,14400.0
2013-12-03 12:40:00,113.7,113.72,113.62,113.68,27900.0,82.5,82.5145,82.4419,82.4855,27900.0
2013-12-03 12:45:00,113.67,113.7,113.61,113.65,38400.0,82.4782,82.5,82.4347,82.4637,38400.0
2013-12-03 12:50:00,113.68,113.71,113.63,113.68,5100.0,82.4855,82.5072,82.4492,82.4855,5100.0
2013-12-03 12:55:00,113.67,113.72,113.63,113.66,18200.0,82.4782,82.5145,82.4492,82.4709,18200.0
2013-12-03 13:00:00,113.62,113.63,113.27,113.27,14400.0,82.4419,82.4492,82.188,82.188,14400.0
2013-12-03 13:05:00,113.28,113.38,113.27,113.37,13100.0,82.1952,82.2678,82.188,82.2605,13100.0
2013-12-03 13:10:00,113.37,113.37,113.27,113.32,9000.0,82.2605,82.2605,82.188,82.2242,9000.0
2013-12-03 13:15:00,113.32,113.33,113.24,113.25,16500.0,82.2242,82.2315,82.1662,82.1734,16500.0
2013-12-03 13:20:00,113.26,113.31,113.14,113.15,15800.0,82.1807,82.217,82.0936,82.1009,15800.0
2013-12-03 13:25:00,113.18,113.2,113.07,113.15,15700.0,82.1227,82.1372,82.0428,82.1009,15700.0
2013-12-03 13:30:00,113.14,113.26,113.13,113.2,12500.0,82.0936,82.1807,82.0864,82.1372,12500.0
2013-12-03 13:35:00,113.2,113.27,113.13,113.25,11000.0,82.1372,82.188,82.0864,82.1734,11000.0
2013-12-03 13:40:00,113.26,113.28,113.11,113.15,21500.0,82.1807,82.1952,82.0719,82.1009,21500.0
2013-12-03 13:45:00,113.17,113.33,113.17,113.32,6600.0,82.1154,82.2315,82.1154,82.2242,6600.0
2013-12-03 13:50:00,113.31,113.32,113.18,113.29,8500.0,82.217,82.2242,82.1227,82.2025,8500.0
2013-12-03 13:55:00,113.3,113.34,113.21,113.21,13600.0,82.2097,82.2387,82.1444,82.1444,13600.0
2013-12-03 14:00:00,113.23,113.23,113.07,113.08,10000.0,82.1589,82.1589,82.0428,82.0501,10000.0
2013-12-03 14:05:00,113.09,113.12,113.06,113.06,15900.0,82.0574,82.0791,82.0356,82.0356,15900.0
2013-12-03 14:10:00,113.07,113.14,113.04,113.11,9700.0,82.0428,82.0936,82.0211,82.0719,9700.0
2013-12-03 14:15:00,113.11,113.11,113.0,113.07,21100.0,82.0719,82.0719,81.992,82.0428,21100.0
2013-12-03 14:20:00,113.08,113.15,113.08,113.15,23000.0,82.0501,82.1009,82.0501,82.1009,23000.0
2013-12-03 14:25:00,113.15,113.23,113.1,113.23,13100.0,82.1009,82.1589,82.0646,82.1589,13100.0
2013-12-03 14:30:00,113.23,113.23,113.14,113.19,27100.0,82.1589,82.1589,82.0936,82.1299,27100.0
2013-12-03 14:35:00,113.18,113.22,113.13,113.16,46700.0,82.1227,82.1517,82.0864,82.1081,46700.0
2013-12-03 14:40:00,113.16,113.17,113.12,113.14,21100.0,82.1081,82.1154,82.0791,82.0936,21100.0
2013-12-03 14:45:00,113.13,113.2,113.13,113.2,16000.0,82.0864,82.1372,82.0864,82.1372,16000.0
2013-12-03 14:50:00,113.2,113.22,113.18,113.21,20200.0,82.1372,82.1517,82.1227,82.1444,20200.0
2013-12-03 14:55:00,113.2,113.2,113.13,113.19,21700.0,82.1372,82.1372,82.0864,82.1299,21700.0
2013-12-03 15:00:00,113.2,113.21,112.96,113.05,68900.0,82.1372,82.1444,81.963,82.0283,68900.0
2013-12-03 15:05:00,113.05,113.05,112.97,113.0,62100.0,82.0283,82.0283,81.9703,81.992,62100.0
2013-12-03 15:10:00,113.0,113.12,113.0,113.09,41100.0,81.992,82.0791,81.992,82.0574,41100.0
2013-12-03 15:15:00,113.1,113.18,113.09,113.12,37300.0,82.0646,82.1227,82.0574,82.0791,37300.0
2013-12-03 15:20:00,113.14,113.16,113.02,113.04,42300.0,82.0936,82.1081,82.0066,82.0211,42300.0
2013-12-03 15:25:00,113.04,113.11,113.01,113.1,40500.0,82.0211,82.0719,81.9993,82.0646,40500.0
2013-12-03 15:30:00,113.11,113.24,113.02,113.21,48200.0,82.0719,82.1662,82.0066,82.1444,48200.0
2013-12-03 15:35:00,113.21,113.29,113.21,113.22,23300.0,82.1444,82.2025,82.1444,82.1517,23300.0
2013-12-03 15:40:00,113.22,113.24,113.16,113.18,47600.0,82.1517,82.1662,82.1081,82.1227,47600.0
2013-12-03 15:45:00,113.19,113.33,113.17,113.33,54600.0,82.1299,82.2315,82.1154,82.2315,54600.0
2013-12-03 15:50:00,113.32,113.33,113.24,113.25,50200.0,82.2242,82.2315,82.1662,82.1734,50200.0
2013-12-03 15:55:00,113.26,113.52,113.24,113.45,162800.0,82.1807,82.3694,82.1662,82.3186,162800.0
2013-12-04 09:30:00,112.74,113.06,112.04,112.78,73200.0,81.8034,82.0356,81.2955,81.8324,73200.0
2013-12-04 09:35:00,112.79,112.93,112.4,112.58,21400.0,81.8397,81.9413,81.5567,81.6873,21400.0
2013-12-04 09:40:00,112.55,112.89,112.47,112.82,37800.0,81.6655,81.9122,81.6075,81.8614,37800.0
2013-12-04 09:45:00,112.8,112.9,112.71,112.74,35500.0,81.8469,81.9195,81.7816,81.8034,35500.0
2013-12-04 09:50:00,112.73,112.89,112.66,112.66,32400.0,81.7961,81.9122,81.7453,81.7453,32400.0
2013-12-04 09:55:00,112.66,112.97,112.56,112.86,57800.0,81.7453,81.9703,81.6728,81.8905,57800.0
2013-12-04 10:00:00,112.9,113.24,112.89,113.1,37100.0,81.9195,82.1662,81.9122,82.0646,37100.0
2013-12-04 10:05:00,113.13,113.28,112.96,113.06,43200.0,82.0864,82.1952,81.963,82.0356,43200.0
2013-12-04 10:10:00,113.06,113.39,113.04,113.39,32800.0,82.0356,82.275,82.0211,82.275,32800.0
2013-12-04 10:15:00,113.4,113.46,113.34,113.34,33400.0,82.2823,82.3258,82.2387,82.2387,33400.0
2013-12-04 10:20:00,113.36,113.49,113.33,113.4,26900.0,82.2533,82.3476,82.2315,82.2823,26900.0
2013-12-04 10:25:00,113.42,113.54,113.3,113.36,23400.0,82.2968,82.3839,82.2097,82.2533,23400.0
2013-12-04 10:30:00,113.34,113.42,113.08,113.13,20400.0,82.2387,82.2968,82.0501,82.0864,20400.0
2013-12-04 10:35:00,113.18,113.38,113.18,113.37,77100.0,82.1227,82.2678,82.1227,82.2605,77100.0
2013-12-04 10:40:00,113.37,113.4,113.28,113.3,30600.0,82.2605,82.2823,82.1952,82.2097,30600.0
2013-12-04 10:45:00,113.31,113.39,113.3,113.36,34500.0,82.217,82.275,82.2097,82.2533,34500.0
2013-12-04 10:50:00,113.36,113.39,113.28,113.3,48100.0,82.2533,82.275,82.1952,82.2097,48100.0
2013-12-04 10:55:00,113.3,113.47,113.3,113.35,30400.0,82.2097,82.3331,82.2097,82.246,30400.0
2013-12-04 11:00:00,113.36,113.4,113.24,113.35,22000.0,82.2533,82.2823,82.1662,82.246,22000.0
2013-12-04 11:05:00,113.36,113.36,113.24,113.3,16400.0,82.2533,82.2533,82.1662,82.2097,16400.0
2013-12-04 11:10:00,113.33,113.39,113.26,113.26,13400.0,82.2315,82.275,82.1807,82.1807,13400.0
2013-12-04 11:15:00,113.29,113.3,113.07,113.07,16000.0,82.2025,82.2097,82.0428,82.0428,16000.0
2013-12-04 11:20:00,113.06,113.13,112.94,112.94,14000.0,82.0356,82.0864,81.9485,81.9485,14000.0
2013-12-04 11:25:00,112.95,113.04,112.86,112.99,31700.0,81.9558,82.0211,81.8905,81.9848,31700.0
2013-12-04 11:30:00,113.0,113.05,112.93,113.04,17000.0,81.992,82.0283,81.9413,82.0211,17000.0
2013-12-04 11:35:00,113.03,113.08,112.94,113.02,28900.0,82.0138,82.0501,81.9485,82.0066,28900.0
2013-12-04 11:40:00,113.02,113.07,112.94,113.06,10600.0,82.0066,82.0428,81.9485,82.0356,10600.0
2013-12-04 11:45:00,113.06,113.11,112.96,112.97,10700.0,82.0356,82.0719,81.963,81.9703,10700.0
2013-12-04 11:50:00,112.97,113.12,112.92,113.05,17400.0,81.9703,82.0791,81.934,82.0283,17400.0
2013-12-04 11:55:00,113.05,113.18,113.04,113.12,7400.0,82.0283,82.1227,82.0211,82.0791,7400.0
2013-12-04 12:00:00,113.11,113.11,112.86,112.91,18700.0,82.0719,82.0719,81.8905,81.9267,18700.0
2013-12-04 12:05:00,112.94,113.06,112.92,113.03,11300.0,81.9485,82.0356,81.934,82.0138,11300.0
2013-12-04 12:10:00,113.05,113.09,112.86,112.94,8200.0,82.0283,82.0574,81.8905,81.9485,8200.0
2013-12-04 12:15:00,112.87,112.94,112.82,112.88,24600.0,81.8977,81.9485,81.8614,81.905,24600.0
2013-12-04 12:20:00,112.85,112.98,112.82,112.9,11400.0,81.8832,81.9775,81.8614,81.9195,11400.0
2013-12-04 12:25:00,112.9,113.02,112.85,112.96,26400.0,81.9195,82.0066,81.8832,81.963,26400.0
2013-12-04 12:30:00,112.96,113.13,112.96,113.1,32500.0,81.963,82.0864,81.963,82.0646,32500.0
2013-12-04 12:35:00,113.11,113.12,113.02,113.06,8300.0,82.0719,82.0791,82.0066,82.0356,8300.0
2013-12-04 12:40:00,113.06,113.06,112.96,113.01,22200.0,82.0356,82.0356,81.963,81.9993,22200.0
2013-12-04 12:45:00,113.01,113.02,112.93,112.95,17500.0,81.9993,82.0066,81.9413,81.9558,17500.0
2013-12-04 12:50:00,112.92,113.03,112.92,113.0,7400.0,81.934,82.0138,81.934,81.992,7400.0
2013-12-04 12:55:00,113.01,113.05,112.9,112.92,31200.0,81.9993,82.0283,81.9195,81.934,31200.0
2013-12-04 13:00:00,112.89,113.05,112.88,112.99,10600.0,81.9122,82.0283,81.905,81.9848,10600.0
2013-12-04 13:05:00,112.99,113.04,112.86,112.97,17700.0,81.9848,82.0211,81.8905,81.9703,17700.0
2013-12-04 13:10:00,112.92,112.95,112.78,112.81,15100.0,81.934,81.9558,81.8324,81.8542,15100.0
2013-12-04 13:15:00,112.8,112.84,112.74,112.79,12000.0,81.8469,81.876,81.8034,81.8397,12000.0
2013-12-04 13:20:00,112.81,112.89,112.6,112.69,36400.0,81.8542,81.9122,81.7018,81.7671,36400.0
2013-12-04 13:25:00,112.68,112.71,112.57,112.61,26600.0,81.7599,81.7816,81.68,81.7091,26600.0
2013-12-04 13:30:00,112.6,112.63,112.25,112.35,41400.0,81.7018,81.7236,81.4479,81.5204,41400.0
2013-12-04 13:35:00,112.3,112.54,112.29,112.5,33300.0,81.4841,81.6583,81.4769,81.6293,33300.0
2013-12-04 13:40:00,112.5,112.52,112.27,112.41,29400.0,81.6293,81.6438,81.4624,81.5639,29400.0
2013-12-04 13:45:00,112.4,112.56,112.38,112.56,24700.0,81.5567,81.6728,81.5422,81.6728,24700.0
2013-12-04 13:50:00,112.54,112.54,112.38,112.44,10100.0,81.6583,81.6583,81.5422,81.5857,10100.0
2013-12-04 13:55:00,112.47,112.57,112.44,112.5,30400.0,81.6075,81.68,81.5857,81.6293,30400.0
2013-12-04 14:00:00,112.5,112.62,112.47,112.61,23800.0,81.6293,81.7163,81.6075,81.7091,23800.0
2013-12-04 14:05:00,112.59,112.62,112.46,112.51,15100.0,81.6946,81.7163,81.6002,81.6365,15100.0
2013-12-04 14:10:00,112.5,112.69,112.47,112.64,8500.0,81.6293,81.7671,81.6075,81.7308,8500.0
2013-12-04 14:15:00,112.64,112.68,112.53,112.63,8700.0,81.7308,81.7599,81.651,81.7236,8700.0
2013-12-04 14:20:00,112.64,112.65,112.52,112.6,15500.0,81.7308,81.7381,81.6438,81.7018,15500.0
2013-12-04 14:25:00,112.61,112.69,112.5,112.6,21300.0,81.7091,81.7671,81.6293,81.7018,21300.0
2013-12-04 14:30:00,112.63,112.65,112.5,112.5,6900.0,81.7236,81.7381,81.6293,81.6293,6900.0
2013-12-04 14:35:00,112.5,112.61,112.49,112.59,26000.0,81.6293,81.7091,81.622,81.6946,26000.0
2013-12-04 14:40:00,112.6,112.73,112.6,112.72,14300.0,81.7018,81.7961,81.7018,81.7889,14300.0
2013-12-04 14:45:00,112.72,112.72,112.58,112.62,9200.0,81.7889,81.7889,81.6873,81.7163,9200.0
2013-12-04 14:50:00,112.65,112.65,112.58,112.59,5400.0,81.7381,81.7381,81.6873,81.6946,5400.0
2013-12-04 14:55:00,112.57,112.58,112.5,112.57,10200.0,81.68,81.6873,81.6293,81.68,10200.0
2013-12-04 15:00:00,112.58,112.67,112.51,112.51,13400.0,81.6873,81.7526,81.6365,81.6365,13400.0
2013-12-04 15:05:00,112.5,112.58,112.5,112.52,15500.0,81.6293,81.6873,81.6293,81.6438,15500.0
2013-12-04 15:10:00,112.51,112.65,112.5,112.65,12800.0,81.6365,81.7381,81.6293,81.7381,12800.0
2013-12-04 15:15:00,112.65,112.95,112.63,112.94,32600.0,81.7381,81.9558,81.7236,81.9485,32600.0
2013-12-04 15:20:00,112.96,113.0,112.73,112.84,17900.0,81.963,81.992,81.7961,81.876,17900.0
2013-12-04 15:25:00,112.8,112.91,112.75,112.89,17300.0,81.8469,81.9267,81.8106,81.9122,17300.0
2013-12-04 15:30:00,112.89,113.05,112.83,113.04,38100.0,81.9122,82.0283,81.8687,82.0211,38100.0
2013-12-04 15:35:00,113.06,113.15,113.04,113.04,21200.0,82.0356,82.1009,82.0211,82.0211,21200.0
2013-12-04 15:40:00,113.05,113.21,113.05,113.13,31800.0,82.0283,82.1444,82.0283,82.0864,31800.0
2013-12-04 15:45:00,113.11,113.19,113.05,113.15,51900.0,82.0719,82.1299,82.0283,82.1009,51900.0
2013-12-04 15:50:00,113.16,113.19,113.02,113.04,50000.0,82.1081,82.1299,82.0066,82.0211,50000.0
2013-12-04 15:55:00,113.04,113.2,112.96,113.07,261600.0,82.0211,82.1372,81.963,82.0428,261600.0
2013-12-05 09:30:00,112.93,113.06,112.24,112.69,88500.0,81.9413,82.0356,81.4406,81.7671,88500.0
2013-12-05 09:35:00,112.58,112.58,112.29,112.51,40300.0,81.6873,81.6873,81.4769,81.6365,40300.0
2013-12-05 09:40:00,112.35,112.51,112.1,112.24,42100.0,81.5204,81.6365,81.339,81.4406,42100.0
2013-12-05 09:45:00,112.24,112.34,112.1,112.21,86700.0,81.4406,81.5132,81.339,81.4188,86700.0
2013-12-05 09:50:00,112.21,112.4,112.11,112.3,95000.0,81.4188,81.5567,81.3463,81.4841,95000.0
2013-12-05 09:55:00,112.3,112.48,112.27,112.43,53600.0,81.4841,81.6147,81.4624,81.5785,53600.0
2013-12-05 10:00:00,112.42,112.71,112.41,112.56,103700.0,81.5712,81.7816,81.5639,81.6728,103700.0
2013-12-05 10:05:00,112.56,112.78,112.5,112.75,38900.0,81.6728,81.8324,81.6293,81.8106,38900.0
2013-12-05 10:10:00,112.75,112.91,112.52,112.62,29400.0,81.8106,81.9267,81.6438,81.7163,29400.0
2013-12-05 10:15:00,112.61,112.64,112.49,112.55,15700.0,81.7091,81.7308,81.622,81.6655,15700.0
2013-12-05 10:20:00,112.6,112.61,112.46,112.46,21200.0,81.7018,81.7091,81.6002,81.6002,21200.0
2013-12-05 10:25:00,112.46,112.55,112.3,112.33,52800.0,81.6002,81.6655,81.4841,81.5059,52800.0
2013-12-05 10:30:00,112.41,112.77,112.36,112.64,30300.0,81.5639,81.8252,81.5277,81.7308,30300.0
2013-12-05 10:35:00,112.62,112.62,112.41,112.6,13600.0,81.7163,81.7163,81.5639,81.7018,13600.0
2013-12-05 10:40:00,112.6,112.8,112.42,112.42,23700.0,81.7018,81.8469,81.5712,81.5712,23700.0
2013-12-05 10:45:00,112.43,112.57,112.4,112.45,32400.0,81.5785,81.68,81.5567,81.593,32400.0
2013-12-05 10:50:00,112.41,112.52,112.34,112.43,28100.0,81.5639,81.6438,81.5132,81.5785,28100.0
2013-12-05 10:55:00,112.45,112.54,112.36,112.48,36000.0,81.593,81.6583,81.5277,81.6147,36000.0
2013-12-05 11:00:00,112.48,112.81,112.39,112.76,25700.0,81.6147,81.8542,81.5494,81.8179,25700.0
2013-12-05 11:05:00,112.77,112.78,112.58,112.58,25500.0,81.8252,81.8324,81.6873,81.6873,25500.0
2013-12-05 11:10:00,112.57,112.69,112.46,112.6,13200.0,81.68,81.7671,81.6002,81.7018,13200.0
2013-12-05 11:15:00,112.52,112.83,112.52,112.78,58400.0,81.6438,81.8687,81.6438,81.8324,58400.0
2013-12-05 11:20:00,112.75,112.85,112.68,112.85,19200.0,81.8106,81.8832,81.7599,81.8832,19200.0
2013-12-05 11:25:00,112.83,112.83,112.58,112.64,22800.0,81.8687,81.8687,81.6873,81.7308,22800.0
2013-12-05 11:30:00,112.64,112.72,112.53,112.68,20600.0,81.7308,81.7889,81.651,81.7599,20600.0
2013-12-05 11:35:00,112.68,112.79,112.6,112.75,11300.0,81.7599,81.8397,81.7018,81.8106,11300.0
2013-12-05 11:40:00,112.76,112.86,112.75,112.86,8400.0,81.8179,81.8905,81.8106,81.8905,8400.0
2013-12-05 11:45:00,112.82,112.98,112.79,112.95,11800.0,81.8614,81.9775,81.8397,81.9558,11800.0
2013-12-05 11:50:00,112.89,112.98,112.89,112.98,12000.0,81.9122,81.9775,81.9122,81.9775,12000.0
2013-12-05 11:55:00,112.98,113.06,112.96,112.97,11300.0,81.9775,82.0356,81.963,81.9703,11300.0
2013-12-05 12:00:00,112.97,113.14,112.94,113.11,17100.0,81.9703,82.0936,81.9485,82.0719,17100.0
2013-12-05 12:05:00,113.09,113.21,113.04,113.12,18800.0,82.0574,82.1444,82.0211,82.0791,18800.0
2013-12-05 12:10:00,113.13,113.16,113.06,113.11,9800.0,82.0864,82.1081,82.0356,82.0719,9800.0
2013-12-05 12:15:00,113.13,113.15,113.07,113.07,16600.0,82.0864,82.1009,82.0428,82.0428,16600.0
2013-12-05 12:20:00,113.1,113.1,113.01,113.08,8300.0,82.0646,82.0646,81.9993,82.0501,8300.0
2013-12-05 12:25:00,113.1,113.36,113.08,113.35,69500.0,82.0646,82.2533,82.0501,82.246,69500.0
2013-12-05 12:30:00,113.34,113.39,113.18,113.19,19900.0,82.2387,82.275,82.1227,82.1299,19900.0
2013-12-05 12:35:00,113.19,113.2,112.97,113.03,14700.0,82.1299,82.1372,81.9703,82.0138,14700.0
2013-12-05 12:40:00,113.0,113.05,112.92,113.0,14300.0,81.992,82.0283,81.934,81.992,14300.0
2013-12-05 12:45:00,113.0,113.08,112.97,113.01,13800.0,81.992,82.0501,81.9703,81.9993,13800.0
2013-12-05 12:50:00,113.0,113.09,112.97,113.0,8600.0,81.992,82.0574,81.9703,81.992,8600.0
2013-12-05 12:55:00,112.97,113.0,112.81,112.81,10600.0,81.9703,81.992,81.8542,81.8542,10600.0
2013-12-05 13:00:00,112.81,113.01,112.78,113.01,16000.0,81.8542,81.9993,81.8324,81.9993,16000.0
2013-12-05 13:05:00,113.04,113.17,113.02,113.14,12500.0,82.0211,82.1154,82.0066,82.0936,12500.0
2013-12-05 13:10:00,113.16,113.18,113.09,113.09,12500.0,82.1081,82.1227,82.0574,82.0574,12500.0
2013-12-05 13:15:00,113.08,113.1,112.75,112.75,21400.0,82.0501,82.0646,81.8106,81.8106,21400.0
2013-12-05 13:20:00,112.76,112.77,112.64,112.64,9700.0,81.8179,81.8252,81.7308,81.7308,9700.0
2013-12-05 13:25:00,112.69,112.69,112.58,112.61,6700.0,81.7671,81.7671,81.6873,81.7091,6700.0
2013-12-05 13:30:00,112.68,112.75,112.57,112.66,12800.0,81.7599,81.8106,81.68,81.7453,12800.0
2013-12-05 13:35:00,112.7,112.82,112.65,112.78,11400.0,81.7744,81.8614,81.7381,81.8324,11400.0
2013-12-05 13:40:00,112.75,112.94,112.75,112.85,29900.0,81.8106,81.9485,81.8106,81.8832,29900.0
2013-12-05 13:45:00,112.86,112.86,112.68,112.8,11300.0,81.8905,81.8905,81.7599,81.8469,11300.0
2013-12-05 13:50:00,112.76,112.88,112.75,112.88,12100.0,81.8179,81.905,81.8106,81.905,12100.0
2013-12-05 13:55:00,112.88,112.99,112.86,112.94,12800.0,81.905,81.9848,81.8905,81.9485,12800.0
2013-12-05 14:00:00,112.93,113.06,112.92,113.04,12400.0,81.9413,82.0356,81.934,82.0211,12400.0
2013-12-05 14:05:00,113.05,113.15,113.04,113.09,23000.0,82.0283,82.1009,82.0211,82.0574,23000.0
2013-12-05 14:10:00,113.07,113.14,112.83,112.83,26600.0,82.0428,82.0936,81.8687,81.8687,26600.0
2013-12-05 14:15:00,112.81,113.02,112.81,113.02,103100.0,81.8542,82.0066,81.8542,82.0066,103100.0
2013-12-05 14:20:00,112.99,113.01,112.86,112.93,30800.0,81.9848,81.9993,81.8905,81.9413,30800.0
2013-12-05 14:25:00,112.96,113.01,112.91,112.93,18600.0,81.963,81.9993,81.9267,81.9413,18600.0
2013-12-05 14:30:00,112.93,113.13,112.93,113.1,25200.0,81.9413,82.0864,81.9413,82.0646,25200.0
2013-12-05 14:35:00,113.11,113.21,113.08,113.18,16300.0,82.0719,82.1444,82.0501,82.1227,16300.0
2013-12-05 14:40:00,113.19,113.22,113.14,113.21,28300.0,82.1299,82.1517,82.0936,82.1444,28300.0
2013-12-05 14:45:00,113.22,113.22,113.14,113.15,30300.0,82.1517,82.1517,82.0936,82.1009,30300.0
2013-12-05 14:50:00,113.15,113.18,113.07,113.11,39900.0,82.1009,82.1227,82.0428,82.0719,39900.0
2013-12-05 14:55:00,113.09,113.21,113.09,113.12,39700.0,82.0574,82.1444,82.0574,82.0791,39700.0
2013-12-05 15:00:00,113.12,113.18,113.06,113.12,35400.0,82.0791,82.1227,82.0356,82.0791,35400.0
2013-12-05 15:05:00,113.12,113.21,113.1,113.16,24900.0,82.0791,82.1444,82.0646,82.1081,24900.0
2013-12-05 15:10:00,113.16,113.2,113.04,113.2,30000.0,82.1081,82.1372,82.0211,82.1372,30000.0
2013-12-05 15:15:00,113.19,113.28,113.14,113.27,43100.0,82.1299,82.1952,82.0936,82.188,43100.0
2013-12-05 15:20:00,113.26,113.39,113.1,113.3,77900.0,82.1807,82.275,82.0646,82.2097,77900.0
2013-12-05 15:25:00,113.29,113.39,113.28,113.35,76500.0,82.2025,82.275,82.1952,82.246,76500.0
2013-12-05 15:30:00,113.29,113.5,113.26,113.43,46400.0,82.2025,82.3548,82.1807,82.3041,46400.0
2013-12-05 15:35:00,113.42,113.51,113.32,113.32,32800.0,82.2968,82.3621,82.2242,82.2242,32800.0
2013-12-05 15:40:00,113.31,113.36,113.22,113.23,40800.0,82.217,82.2533,82.1517,82.1589,40800.0
2013-12-05 15:45:00,113.22,113.27,113.17,113.24,96000.0,82.1517,82.188,82.1154,82.1662,96000.0
2013-12-05 15:50:00,113.23,113.33,113.17,113.3,159600.0,82.1589,82.2315,82.1154,82.2097,159600.0
2013-12-05 15:55:00,113.3,113.37,113.19,113.35,185100.0,82.2097,82.2605,82.1299,82.246,185100.0
2013-12-06 09:30:00,115.07,115.07,114.12,114.29,106900.0,83.494,83.494,82.8047,82.9281,106900.0
2013-12-06 09:35:00,114.29,114.41,113.74,113.74,21100.0,82.9281,83.0151,82.529,82.529,21100.0
2013-12-06 09:40:00,113.93,114.07,113.8,113.88,49100.0,82.6669,82.7684,82.5725,82.6306,49100.0
2013-12-06 09:45:00,113.88,113.95,113.62,113.64,99200.0,82.6306,82.6814,82.4419,82.4564,99200.0
2013-12-06 09:50:00,113.62,114.05,113.52,113.85,95300.0,82.4419,82.7539,82.3694,82.6088,95300.0
2013-12-06 09:55:00,113.94,114.07,113.67,113.67,42100.0,82.6741,82.7684,82.4782,82.4782,42100.0
2013-12-06 10:00:00,113.7,113.96,113.65,113.7,18500.0,82.5,82.6886,82.4637,82.5,18500.0
2013-12-06 10:05:00,113.66,113.71,113.19,113.32,145600.0,82.4709,82.5072,82.1299,82.2242,145600.0
2013-12-06 10:10:00,113.3,113.47,113.24,113.26,14800.0,82.2097,82.3331,82.1662,82.1807,14800.0
2013-12-06 10:15:00,113.26,113.75,113.26,113.54,40200.0,82.1807,82.5362,82.1807,82.3839,40200.0
2013-12-06 10:20:00,113.55,113.62,113.45,113.5,60600.0,82.3911,82.4419,82.3186,82.3548,60600.0
2013-12-06 10:25:00,113.52,113.56,113.42,113.53,62200.0,82.3694,82.3984,82.2968,82.3766,62200.0
2013-12-06 10:30:00,113.53,113.58,113.4,113.54,29100.0,82.3766,82.4129,82.2823,82.3839,29100.0
2013-12-06 10:35:00,113.52,113.65,113.44,113.52,24200.0,82.3694,82.4637,82.3113,82.3694,24200.0
2013-12-06 10:40:00,113.48,113.64,113.41,113.42,38000.0,82.3403,82.4564,82.2895,82.2968,38000.0
2013-12-06 10:45:00,113.43,113.59,113.34,113.5,41100.0,82.3041,82.4201,82.2387,82.3548,41100.0
2013-12-06 10:50:00,113.5,113.65,113.44,113.55,16100.0,82.3548,82.4637,82.3113,82.3911,16100.0
2013-12-06 10:55:00,113.54,113.65,113.51,113.58,22400.0,82.3839,82.4637,82.3621,82.4129,22400.0
2013-12-06 11:00:00,113.51,113.65,113.49,113.58,19200.0,82.3621,82.4637,82.3476,82.4129,19200.0
2013-12-06 11:05:00,113.52,113.63,113.48,113.53,31100.0,82.3694,82.4492,82.3403,82.3766,31100.0
2013-12-06 11:10:00,113.53,113.81,113.49,113.77,53700.0,82.3766,82.5798,82.3476,82.5508,53700.0
2013-12-06 11:15:00,113.76,113.96,113.63,113.83,128100.0,82.5435,82.6886,82.4492,82.5943,128100.0
2013-12-06 11:20:00,113.83,113.85,113.65,113.85,11300.0,82.5943,82.6088,82.4637,82.6088,11300.0
2013-12-06 11:25:00,113.84,113.95,113.8,113.87,12800.0,82.6015,82.6814,82.5725,82.6233,12800.0
2013-12-06 11:30:00,113.9,113.98,113.86,113.9,36000.0,82.6451,82.7031,82.6161,82.6451,36000.0
2013-12-06 11:35:00,113.91,113.96,113.86,113.89,34000.0,82.6523,82.6886,82.6161,82.6378,34000.0
2013-12-06 11:40:00,113.86,113.92,113.81,113.91,12800.0,82.6161,82.6596,82.5798,82.6523,12800.0
2013-12-06 11:45:00,113.9,113.93,113.74,113.89,16400.0,82.6451,82.6669,82.529,82.6378,16400.0
2013-12-06 11:50:00,113.89,114.16,113.84,113.9,59000.0,82.6378,82.8337,82.6015,82.6451,59000.0
2013-12-06 11:55:00,113.91,114.21,113.89,114.21,37600.0,82.6523,82.87,82.6378,82.87,37600.0
2013-12-06 12:00:00,114.15,114.18,114.11,114.18,6100.0,82.8265,82.8482,82.7975,82.8482,6100.0
2013-12-06 12:05:00,114.15,114.19,114.02,114.03,11500.0,82.8265,82.8555,82.7322,82.7394,11500.0
2013-12-06 12:10:00,114.06,114.16,114.06,114.1,14200.0,82.7612,82.8337,82.7612,82.7902,14200.0
2013-12-06 12:15:00,114.11,114.19,114.02,114.13,17000.0,82.7975,82.8555,82.7322,82.812,17000.0
2013-12-06 12:20:00,114.13,114.17,114.08,114.08,13800.0,82.812,82.841,82.7757,82.7757,13800.0
2013-12-06 12:25:00,114.13,114.19,114.08,114.11,13000.0,82.812,82.8555,82.7757,82.7975,13000.0
2013-12-06 12:30:00,114.14,114.3,114.09,114.27,14500.0,82.8192,82.9353,82.7829,82.9136,14500.0
2013-12-06 12:35:00,114.3,114.5,114.22,114.45,65900.0,82.9353,83.0804,82.8773,83.0442,65900.0
2013-12-06 12:40:00,114.47,114.57,114.4,114.49,27700.0,83.0587,83.1312,83.0079,83.0732,27700.0
2013-12-06 12:45:00,114.55,114.69,114.49,114.52,15200.0,83.1167,83.2183,83.0732,83.095,15200.0
2013-12-06 12:50:00,114.54,114.71,114.54,114.63,16300.0,83.1095,83.2328,83.1095,83.1748,16300.0
2013-12-06 12:55:00,114.65,114.69,114.52,114.52,29400.0,83.1893,83.2183,83.095,83.095,29400.0
2013-12-06 13:00:00,114.51,114.57,114.45,114.47,17300.0,83.0877,83.1312,83.0442,83.0587,17300.0
2013-12-06 13:05:00,114.48,114.49,114.23,114.25,11000.0,83.0659,83.0732,82.8845,82.899,11000.0
2013-12-06 13:10:00,114.23,114.26,114.14,114.2,13800.0,82.8845,82.9063,82.8192,82.8628,13800.0
2013-12-06 13:15:00,114.23,114.3,114.19,114.23,21500.0,82.8845,82.9353,82.8555,82.8845,21500.0
2013-12-06 13:20:00,114.23,114.26,114.1,114.1,22200.0,82.8845,82.9063,82.7902,82.7902,22200.0
2013-12-06 13:25:00,114.12,114.15,114.07,114.08,17400.0,82.8047,82.8265,82.7684,82.7757,17400.0
2013-12-06 13:30:00,114.09,114.19,114.09,114.16,19800.0,82.7829,82.8555,82.7829,82.8337,19800.0
2013-12-06 13:35:00,114.15,114.21,114.12,114.21,14700.0,82.8265,82.87,82.8047,82.87,14700.0
2013-12-06 13:40:00,114.15,114.42,114.13,114.37,44200.0,82.8265,83.0224,82.812,82.9861,44200.0
2013-12-06 13:45:00,114.35,114.44,114.3,114.34,18600.0,82.9716,83.0369,82.9353,82.9643,18600.0
2013-12-06 13:50:00,114.29,114.31,114.13,114.13,22800.0,82.9281,82.9426,82.812,82.812,22800.0
2013-12-06 13:55:00,114.14,114.22,114.03,114.03,30900.0,82.8192,82.8773,82.7394,82.7394,30900.0
2013-12-06 14:00:00,114.04,114.19,114.04,114.08,17500.0,82.7467,82.8555,82.7467,82.7757,17500.0
2013-12-06 14:05:00,114.08,114.26,114.08,114.26,17600.0,82.7757,82.9063,82.7757,82.9063,17600.0
2013-12-06 14:10:00,114.24,114.24,114.14,114.14,22100.0,82.8918,82.8918,82.8192,82.8192,22100.0
2013-12-06 14:15:00,114.14,114.18,114.07,114.08,13100.0,82.8192,82.8482,82.7684,82.7757,13100.0
2013-12-06 14:20:00,114.09,114.18,114.07,114.07,12800.0,82.7829,82.8482,82.7684,82.7684,12800.0
2013-12-06 14:25:00,114.07,114.11,114.02,114.04,10200.0,82.7684,82.7975,82.7322,82.7467,10200.0
2013-12-06 14:30:00,114.04,114.04,113.96,113.98,37700.0,82.7467,82.7467,82.6886,82.7031,37700.0
2013-12-06 14:35:00,113.97,114.03,113.96,113.98,43700.0,82.6959,82.7394,82.6886,82.7031,43700.0
2013-12-06 14:40:00,114.01,114.02,113.91,113.92,58200.0,82.7249,82.7322,82.6523,82.6596,58200.0
2013-12-06 14:45:00,113.92,114.02,113.9,113.94,11200.0,82.6596,82.7322,82.6451,82.6741,11200.0
2013-12-06 14:50:00,113.93,114.08,113.93,114.08,16300.0,82.6669,82.7757,82.6669,82.7757,16300.0
2013-12-06 14:55:00,114.1,114.18,114.08,114.13,10400.0,82.7902,82.8482,82.7757,82.812,10400.0
2013-12-06 15:00:00,114.15,114.18,113.98,114.07,33100.0,82.8265,82.8482,82.7031,82.7684,33100.0
2013-12-06 15:05:00,114.07,114.16,113.91,114.04,37000.0,82.7684,82.8337,82.6523,82.7467,37000.0
2013-12-06 15:10:00,114.01,114.04,113.89,113.95,69200.0,82.7249,82.7467,82.6378,82.6814,69200.0
2013-12-06 15:15:00,113.94,113.97,113.83,113.83,23900.0,82.6741,82.6959,82.5943,82.5943,23900.0
2013-12-06 15:20:00,113.89,113.99,113.85,113.94,28300.0,82.6378,82.7104,82.6088,82.6741,28300.0
2013-12-06 15:25:00,113.95,114.01,113.92,113.96,26400.0,82.6814,82.7249,82.6596,82.6886,26400.0
2013-12-06 15:30:00,113.96,114.04,113.95,114.0,53900.0,82.6886,82.7467,82.6814,82.7176,53900.0
2013-12-06 15:35:00,114.01,114.02,113.84,113.98,58100.0,82.7249,82.7322,82.6015,82.7031,58100.0
2013-12-06 15:40:00,113.98,114.03,113.86,113.9,47800.0,82.7031,82.7394,82.6161,82.6451,47800.0
2013-12-06 15:45:00,113.93,114.05,113.79,113.79,80400.0,82.6669,82.7539,82.5653,82.5653,80400.0
2013-12-06 15:50:00,113.86,114.09,113.79,114.08,151000.0,82.6161,82.7829,82.5653,82.7757,151000.0
2013-12-06 15:55:00,114.08,114.18,113.94,114.04,144200.0,82.7757,82.8482,82.6741,82.7467,144200.0
2013-12-09 09:30:00,114.61,114.63,113.53,113.86,127100.0,83.1603,83.1748,82.3766,82.6161,127100.0
2013-12-09 09:35:00,113.91,114.07,113.84,114.0,21700.0,82.6523,82.7684,82.6015,82.7176,21700.0
2013-12-09 09:40:00,113.95,114.11,113.61,113.7,35800.0,82.6814,82.7975,82.4347,82.5,35800.0
2013-12-09 09:45:00,113.72,113.96,113.7,113.79,75100.0,82.5145,82.6886,82.5,82.5653,75100.0
2013-12-09 09:50:00,113.76,113.92,113.69,113.79,41900.0,82.5435,82.6596,82.4927,82.5653,41900.0
2013-12-09 09:55:00,113.8,113.9,113.66,113.8,33000.0,82.5725,82.6451,82.4709,82.5725,33000.0
2013-12-09 10:00:00,113.88,114.05,113.82,113.99,65200.0,82.6306,82.7539,82.587,82.7104,65200.0
2013-12-09 10:05:00,114.0,114.0,113.67,113.73,39100.0,82.7176,82.7176,82.4782,82.5217,39100.0
2013-12-09 10:10:00,113.78,113.88,113.66,113.72,57700.0,82.558,82.6306,82.4709,82.5145,57700.0
2013-12-09 10:15:00,113.69,113.79,113.51,113.74,61400.0,82.4927,82.5653,82.3621,82.529,61400.0
2013-12-09 10:20:00,113.73,113.91,113.69,113.69,42400.0,82.5217,82.6523,82.4927,82.4927,42400.0
2013-12-09 10:25:00,113.69,113.84,113.66,113.74,13900.0,82.4927,82.6015,82.4709,82.529,13900.0
2013-12-09 10:30:00,113.74,113.9,113.7,113.81,24700.0,82.529,82.6451,82.5,82.5798,24700.0
2013-12-09 10:35:00,113.84,113.96,113.83,113.93,53200.0,82.6015,82.6886,82.5943,82.6669,53200.0
2013-12-09 10:40:00,113.93,114.04,113.88,113.97,35600.0,82.6669,82.7467,82.6306,82.6959,35600.0
2013-12-09 10:45:00,113.96,114.01,113.78,113.81,21000.0,82.6886,82.7249,82.558,82.5798,21000.0
2013-12-09 10:50:00,113.8,113.93,113.75,113.75,38900.0,82.5725,82.6669,82.5362,82.5362,38900.0
2013-12-09 10:55:00,113.76,113.79,113.67,113.74,40700.0,82.5435,82.5653,82.4782,82.529,40700.0
2013-12-09 11:00:00,113.73,113.77,113.68,113.74,16200.0,82.5217,82.5508,82.4855,82.529,16200.0
2013-12-09 11:05:00,113.72,113.79,113.71,113.79,13000.0,82.5145,82.5653,82.5072,82.5653,13000.0
2013-12-09 11:10:00,113.76,113.82,113.68,113.75,24900.0,82.5435,82.587,82.4855,82.5362,24900.0
2013-12-09 11:15:00,113.74,113.8,113.69,113.78,13500.0,82.529,82.5725,82.4927,82.558,13500.0
2013-12-09 11:20:00,113.74,113.87,113.74,113.87,29200.0,82.529,82.6233,82.529,82.6233,29200.0
2013-12-09 11:25:00,113.85,113.97,113.82,113.88,13400.0,82.6088,82.6959,82.587,82.6306,13400.0
2013-12-09 11:30:00,113.87,113.96,113.85,113.95,16200.0,82.6233,82.6886,82.6088,82.6814,16200.0
2013-12-09 11:35:00,113.93,113.99,113.9,113.95,15000.0,82.6669,82.7104,82.6451,82.6814,15000.0
2013-12-09 11:40:00,113.97,114.0,113.92,113.94,20000.0,82.6959,82.7176,82.6596,82.6741,20000.0
2013-12-09 11:45:00,113.94,114.02,113.93,113.98,16600.0,82.6741,82.7322,82.6669,82.7031,16600.0
2013-12-09 11:50:00,113.99,114.03,113.96,113.96,17800.0,82.7104,82.7394,82.6886,82.6886,17800.0
2013-12-09 11:55:00,113.97,114.04,113.95,114.0,11100.0,82.6959,82.7467,82.6814,82.7176,11100.0
2013-12-09 12:00:00,113.98,114.1,113.97,114.06,16600.0,82.7031,82.7902,82.6959,82.7612,16600.0
2013-12-09 12:05:00,114.0,114.01,113.86,113.88,25200.0,82.7176,82.7249,82.6161,82.6306,25200.0
2013-12-09 12:10:00,113.89,113.94,113.88,113.91,6900.0,82.6378,82.6741,82.6306,82.6523,6900.0
2013-12-09 12:15:00,113.91,114.01,113.89,113.98,25900.0,82.6523,82.7249,82.6378,82.7031,25900.0
2013-12-09 12:20:00,113.98,114.09,113.98,114.07,19700.0,82.7031,82.7829,82.7031,82.7684,19700.0
2013-12-09 12:25:00,114.06,114.06,113.91,113.91,24200.0,82.7612,82.7612,82.6523,82.6523,24200.0
2013-12-09 12:30:00,113.91,113.99,113.86,113.9,19600.0,82.6523,82.7104,82.6161,82.6451,19600.0
2013-12-09 12:35:00,113.9,113.98,113.89,113.91,13000.0,82.6451,82.7031,82.6378,82.6523,13000.0
2013-12-09 12:40:00,113.94,113.99,113.9,113.93,19800.0,82.6741,82.7104,82.6451,82.6669,19800.0
2013-12-09 12:45:00,113.93,113.96,113.88,113.88,20100.0,82.6669,82.6886,82.6306,82.6306,20100.0
2013-12-09 12:50:00,113.89,113.93,113.85,113.85,11400.0,82.6378,82.6669,82.6088,82.6088,11400.0
2013-12-09 12:55:00,113.85,113.88,113.8,113.87,8700.0,82.6088,82.6306,82.5725,82.6233,8700.0
2013-12-09 13:00:00,113.84,113.96,113.84,113.91,26000.0,82.6015,82.6886,82.6015,82.6523,26000.0
2013-12-09 13:05:00,113.89,113.94,113.85,113.92,17600.0,82.6378,82.6741,82.6088,82.6596,17600.0
2013-12-09 13:10:00,113.92,113.96,113.86,113.89,17700.0,82.6596,82.6886,82.6161,82.6378,17700.0
2013-12-09 13:15:00,113.87,113.98,113.87,113.88,17800.0,82.6233,82.7031,82.6233,82.6306,17800.0
2013-12-09 13:20:00,113.91,113.95,113.87,113.92,16200.0,82.6523,82.6814,82.6233,82.6596,16200.0
2013-12-09 13:25:00,113.89,113.97,113.88,113.9,36400.0,82.6378,82.6959,82.6306,82.6451,36400.0
2013-12-09 13:30:00,113.9,113.95,113.88,113.88,25200.0,82.6451,82.6814,82.6306,82.6306,25200.0
2013-12-09 13:35:00,113.93,113.95,113.88,113.91,28500.0,82.6669,82.6814,82.6306,82.6523,28500.0
2013-12-09 13:40:00,113.91,113.98,113.89,113.97,43500.0,82.6523,82.7031,82.6378,82.6959,43500.0
2013-12-09 13:45:00,113.98,113.98,113.88,113.91,24200.0,82.7031,82.7031,82.6306,82.6523,24200.0
2013-12-09 13:50:00,113.92,113.94,113.9,113.91,16300.0,82.6596,82.6741,82.6451,82.6523,16300.0
2013-12-09 13:55:00,113.92,113.98,113.91,113.98,15700.0,82.6596,82.7031,82.6523,82.7031,15700.0
2013-12-09 14:00:00,113.98,114.11,113.97,114.09,26100.0,82.7031,82.7975,82.6959,82.7829,26100.0
2013-12-09 14:05:00,114.08,114.1,114.04,114.07,14400.0,82.7757,82.7902,82.7467,82.7684,14400.0
2013-12-09 14:10:00,114.06,114.08,114.04,114.06,12700.0,82.7612,82.7757,82.7467,82.7612,12700.0
2013-12-09 14:15:00,114.05,114.05,113.85,113.88,14300.0,82.7539,82.7539,82.6088,82.6306,14300.0
2013-12-09 14:20:00,113.87,113.98,113.87,113.98,9900.0,82.6233,82.7031,82.6233,82.7031,9900.0
2013-12-09 14:25:00,113.98,114.07,113.97,113.98,14100.0,82.7031,82.7684,82.6959,82.7031,14100.0
2013-12-09 14:30:00,113.98,114.04,113.97,114.03,12600.0,82.7031,82.7467,82.6959,82.7394,12600.0
2013-12-09 14:35:00,114.03,114.03,113.82,113.85,20800.0,82.7394,82.7394,82.587,82.6088,20800.0
2013-12-09 14:40:00,113.84,113.89,113.79,113.8,11800.0,82.6015,82.6378,82.5653,82.5725,11800.0
2013-12-09 14:45:00,113.79,113.79,113.74,113.76,18100.0,82.5653,82.5653,82.529,82.5435,18100.0
2013-12-09 14:50:00,113.79,113.82,113.76,113.77,10100.0,82.5653,82.587,82.5435,82.5508,10100.0
2013-12-09 14:55:00,113.76,113.76,113.67,113.74,16200.0,82.5435,82.5435,82.4782,82.529,16200.0
2013-12-09 15:00:00,113.77,113.81,113.7,113.79,11100.0,82.5508,82.5798,82.5,82.5653,11100.0
2013-12-09 15:05:00,113.8,113.82,113.72,113.75,16700.0,82.5725,82.587,82.5145,82.5362,16700.0
2013-12-09 15:10:00,113.76,113.9,113.76,113.87,66600.0,82.5435,82.6451,82.5435,82.6233,66600.0
2013-12-09 15:15:00,113.87,113.91,113.83,113.84,18400.0,82.6233,82.6523,82.5943,82.6015,18400.0
2013-12-09 15:20:00,113.84,113.85,113.71,113.79,74400.0,82.6015,82.6088,82.5072,82.5653,74400.0
2013-12-09 15:25:00,113.79,113.83,113.69,113.69,31800.0,82.5653,82.5943,82.4927,82.4927,31800.0
2013-12-09 15:30:00,113.7,113.83,113.7,113.75,40600.0,82.5,82.5943,82.5,82.5362,40600.0
2013-12-09 15:35:00,113.75,113.86,113.71,113.72,35700.0,82.5362,82.6161,82.5072,82.5145,35700.0
2013-12-09 15:40:00,113.71,113.77,113.7,113.73,43500.0,82.5072,82.5508,82.5,82.5217,43500.0
2013-12-09 15:45:00,113.73,113.86,113.73,113.8,71800.0,82.5217,82.6161,82.5217,82.5725,71800.0
2013-12-09 15:50:00,113.8,113.88,113.71,113.77,72600.0,82.5725,82.6306,82.5072,82.5508,72600.0
2013-12-09 15:55:00,113.78,113.99,113.67,113.99,198700.0,82.558,82.7104,82.4782,82.7104,198700.0
2013-12-10 09:30:00,113.12,113.85,113.12,113.53,70300.0,82.0791,82.6088,82.0791,82.3766,70300.0
2013-12-10 09:35:00,113.7,114.21,113.53,114.01,36100.0,82.5,82.87,82.3766,82.7249,36100.0
2013-12-10 09:40:00,114.01,114.11,113.62,113.67,70900.0,82.7249,82.7975,82.4419,82.4782,70900.0
2013-12-10 09:45:00,113.67,113.75,113.53,113.75,57300.0,82.4782,82.5362,82.3766,82.5362,57300.0
2013-12-10 09:50:00,113.75,113.81,113.66,113.75,31000.0,82.5362,82.5798,82.4709,82.5362,31000.0
2013-12-10 09:55:00,113.8,113.8,113.47,113.51,67100.0,82.5725,82.5725,82.3331,82.3621,67100.0
2013-12-10 10:00:00,113.49,113.71,113.47,113.7,68900.0,82.3476,82.5072,82.3331,82.5,68900.0
2013-12-10 10:05:00,113.71,114.03,113.68,114.0,58100.0,82.5072,82.7394,82.4855,82.7176,58100.0
2013-12-10 10:10:00,114.03,114.07,113.92,114.05,34700.0,82.7394,82.7684,82.6596,82.7539,34700.0
2013-12-10 10:15:00,114.07,114.08,113.95,114.03,59600.0,82.7684,82.7757,82.6814,82.7394,59600.0
2013-12-10 10:20:00,114.04,114.1,113.92,114.07,88200.0,82.7467,82.7902,82.6596,82.7684,88200.0
2013-12-10 10:25:00,114.02,114.08,113.85,113.92,47500.0,82.7322,82.7757,82.6088,82.6596,47500.0
2013-12-10 10:30:00,113.96,114.09,113.9,113.97,20000.0,82.6886,82.7829,82.6451,82.6959,20000.0
2013-12-10 10:35:00,113.97,114.01,113.92,114.0,39200.0,82.6959,82.7249,82.6596,82.7176,39200.0
2013-12-10 10:40:00,113.99,114.06,113.97,114.0,29900.0,82.7104,82.7612,82.6959,82.7176,29900.0
2013-12-10 10:45:00,113.98,114.09,113.97,114.04,18300.0,82.7031,82.7829,82.6959,82.7467,18300.0
2013-12-10 10:50:00,114.02,114.07,113.97,114.06,15900.0,82.7322,82.7684,82.6959,82.7612,15900.0
2013-12-10 10:55:00,114.07,114.11,114.0,114.0,28300.0,82.7684,82.7975,82.7176,82.7176,28300.0
2013-12-10 11:00:00,114.0,114.05,113.96,114.01,17300.0,82.7176,82.7539,82.6886,82.7249,17300.0
2013-12-10 11:05:00,114.01,114.08,113.95,114.06,28100.0,82.7249,82.7757,82.6814,82.7612,28100.0
2013-12-10 11:10:00,114.05,114.07,113.93,113.96,21100.0,82.7539,82.7684,82.6669,82.6886,21100.0
2013-12-10 11:15:00,113.97,114.09,113.93,114.03,36300.0,82.6959,82.7829,82.6669,82.7394,36300.0
2013-12-10 11:20:00,114.04,114.09,114.03,114.08,15900.0,82.7467,82.7829,82.7394,82.7757,15900.0
2013-12-10 11:25:00,114.08,114.19,114.08,114.12,28100.0,82.7757,82.8555,82.7757,82.8047,28100.0
2013-12-10 11:30:00,114.13,114.16,113.95,114.02,23500.0,82.812,82.8337,82.6814,82.7322,23500.0
2013-12-10 11:35:00,114.01,114.08,113.98,114.04,16500.0,82.7249,82.7757,82.7031,82.7467,16500.0
2013-12-10 11:40:00,114.05,114.11,114.02,114.05,14100.0,82.7539,82.7975,82.7322,82.7539,14100.0
2013-12-10 11:45:00,114.07,114.08,113.99,114.04,19700.0,82.7684,82.7757,82.7104,82.7467,19700.0
2013-12-10 11:50:00,114.03,114.05,113.94,114.03,18800.0,82.7394,82.7539,82.6741,82.7394,18800.0
2013-12-10 11:55:00,114.0,114.17,113.96,114.17,22000.0,82.7176,82.841,82.6886,82.841,22000.0
2013-12-10 12:00:00,114.16,114.26,114.08,114.21,22600.0,82.8337,82.9063,82.7757,82.87,22600.0
2013-12-10 12:05:00,114.18,114.24,114.05,114.11,26700.0,82.8482,82.8918,82.7539,82.7975,26700.0
2013-12-10 12:10:00,114.12,114.12,113.94,113.96,34100.0,82.8047,82.8047,82.6741,82.6886,34100.0
2013-12-10 12:15:00,113.97,113.98,113.85,113.85,79000.0,82.6959,82.7031,82.6088,82.6088,79000.0
2013-12-10 12:20:00,113.85,114.05,113.81,113.99,43000.0,82.6088,82.7539,82.5798,82.7104,43000.0
2013-12-10 12:25:00,113.99,114.14,113.95,114.07,20300.0,82.7104,82.8192,82.6814,82.7684,20300.0
2013-12-10 12:30:00,114.06,114.11,113.99,114.0,20000.0,82.7612,82.7975,82.7104,82.7176,20000.0
2013-12-10 12:35:00,114.0,114.07,113.98,113.99,20800.0,82.7176,82.7684,82.7031,82.7104,20800.0
2013-12-10 12:40:00,113.98,114.05,113.96,114.05,17300.0,82.7031,82.7539,82.6886,82.7539,17300.0
2013-12-10 12:45:00,114.02,114.06,113.95,114.04,27000.0,82.7322,82.7612,82.6814,82.7467,27000.0
2013-12-10 12:50:00,114.06,114.09,113.95,113.95,20400.0,82.7612,82.7829,82.6814,82.6814,20400.0
2013-12-10 12:55:00,113.97,114.02,113.75,113.75,59500.0,82.6959,82.7322,82.5362,82.5362,59500.0
2013-12-10 13:00:00,113.74,113.88,113.62,113.79,178000.0,82.529,82.6306,82.4419,82.5653,178000.0
2013-12-10 13:05:00,113.77,113.85,113.74,113.8,40100.0,82.5508,82.6088,82.529,82.5725,40100.0
2013-12-10 13:10:00,113.82,113.85,113.68,113.82,47400.0,82.587,82.6088,82.4855,82.587,47400.0
2013-12-10 13:15:00,113.81,113.88,113.77,113.85,15400.0,82.5798,82.6306,82.5508,82.6088,15400.0
2013-12-10 13:20:00,113.83,113.84,113.73,113.78,37800.0,82.5943,82.6015,82.5217,82.558,37800.0
2013-12-10 13:25:00,113.75,113.79,113.24,113.33,89100.0,82.5362,82.5653,82.1662,82.2315,89100.0
2013-12-10 13:30:00,113.34,113.41,113.31,113.39,69500.0,82.2387,82.2895,82.217,82.275,69500.0
2013-12-10 13:35:00,113.39,113.41,113.32,113.39,32400.0,82.275,82.2895,82.2242,82.275,32400.0
2013-12-10 13:40:00,113.37,113.43,113.32,113.4,26900.0,82.2605,82.3041,82.2242,82.2823,26900.0
2013-12-10 13:45:00,113.38,113.4,113.35,113.37,32100.0,82.2678,82.2823,82.246,82.2605,32100.0
2013-12-10 13:50:00,113.38,113.4,113.31,113.35,38600.0,82.2678,82.2823,82.217,82.246,38600.0
2013-12-10 13:55:00,113.35,113.48,113.23,113.41,32100.0,82.246,82.3403,82.1589,82.2895,32100.0
2013-12-10 14:00:00,113.39,113.55,113.33,113.54,25600.0,82.275,82.3911,82.2315,82.3839,25600.0
2013-12-10 14:05:00,113.5,113.6,113.48,113.6,15000.0,82.3548,82.4274,82.3403,82.4274,15000.0
2013-12-10 14:10:00,113.59,113.84,113.59,113.82,57400.0,82.4201,82.6015,82.4201,82.587,57400.0
2013-12-10 14:15:00,113.81,113.82,113.69,113.73,18400.0,82.5798,82.587,82.4927,82.5217,18400.0
2013-12-10 14:20:00,113.7,113.74,113.66,113.71,15300.0,82.5,82.529,82.4709,82.5072,15300.0
2013-12-10 14:25:00,113.7,113.82,113.7,113.78,18000.0,82.5,82.587,82.5,82.558,18000.0
2013-12-10 14:30:00,113.78,113.78,113.66,113.66,16800.0,82.558,82.558,82.4709,82.4709,16800.0
2013-12-10 14:35:00,113.65,113.85,113.64,113.84,17500.0,82.4637,82.6088,82.4564,82.6015,17500.0
2013-12-10 14:40:00,113.83,113.84,113.72,113.72,12800.0,82.5943,82.6015,82.5145,82.5145,12800.0
2013-12-10 14:45:00,113.72,113.72,113.65,113.66,15800.0,82.5145,82.5145,82.4637,82.4709,15800.0
2013-12-10 14:50:00,113.66,113.75,113.64,113.75,24700.0,82.4709,82.5362,82.4564,82.5362,24700.0
2013-12-10 14:55:00,113.73,113.92,113.72,113.85,31600.0,82.5217,82.6596,82.5145,82.6088,31600.0
2013-12-10 15:00:00,113.84,114.0,113.84,113.95,39700.0,82.6015,82.7176,82.6015,82.6814,39700.0
2013-12-10 15:05:00,113.95,113.97,113.92,113.92,27800.0,82.6814,82.6959,82.6596,82.6596,27800.0
2013-12-10 15:10:00,113.93,114.1,113.92,114.07,74400.0,82.6669,82.7902,82.6596,82.7684,74400.0
2013-12-10 15:15:00,114.07,114.13,114.04,114.04,33100.0,82.7684,82.812,82.7467,82.7467,33100.0
2013-12-10 15:20:00,114.04,114.19,114.01,114.18,28700.0,82.7467,82.8555,82.7249,82.8482,28700.0
2013-12-10 15:25:00,114.16,114.18,114.09,114.09,28000.0,82.8337,82.8482,82.7829,82.7829,28000.0
2013-12-10 15:30:00,114.09,114.14,114.03,114.04,33200.0,82.7829,82.8192,82.7394,82.7467,33200.0
2013-12-10 15:35:00,114.03,114.1,113.94,114.07,108000.0,82.7394,82.7902,82.6741,82.7684,108000.0
2013-12-10 15:40:00,114.07,114.17,114.06,114.13,52700.0,82.7684,82.841,82.7612,82.812,52700.0
2013-12-10 15:45:00,114.12,114.12,113.98,114.03,62500.0,82.8047,82.8047,82.7031,82.7394,62500.0
2013-12-10 15:50:00,114.03,114.21,114.03,114.06,156500.0,82.7394,82.87,82.7394,82.7612,156500.0
2013-12-10 15:55:00,114.07,114.18,113.95,114.07,292800.0,82.7684,82.8482,82.6814,82.7684,292800.0
2013-12-11 09:30:00,114.38,114.46,113.87,114.01,56500.0,82.9934,83.0514,82.6233,82.7249,56500.0
2013-12-11 09:35:00,113.91,114.13,113.91,113.93,33100.0,82.6523,82.812,82.6523,82.6669,33100.0
2013-12-11 09:40:00,113.92,114.11,113.76,114.11,47400.0,82.6596,82.7975,82.5435,82.7975,47400.0
2013-12-11 09:45:00,114.04,114.13,113.91,114.1,47100.0,82.7467,82.812,82.6523,82.7902,47100.0
2013-12-11 09:50:00,114.02,114.13,113.83,113.93,67700.0,82.7322,82.812,82.5943,82.6669,67700.0
2013-12-11 09:55:00,113.94,114.02,113.82,114.02,26200.0,82.6741,82.7322,82.587,82.7322,26200.0
2013-12-11 10:00:00,113.94,114.01,113.75,113.83,20100.0,82.6741,82.7249,82.5362,82.5943,20100.0
2013-12-11 10:05:00,113.82,113.83,113.55,113.75,64300.0,82.587,82.5943,82.3911,82.5362,64300.0
2013-12-11 10:10:00,113.64,113.8,113.64,113.74,29800.0,82.4564,82.5725,82.4564,82.529,29800.0
2013-12-11 10:15:00,113.75,113.84,113.6,113.66,32900.0,82.5362,82.6015,82.4274,82.4709,32900.0
2013-12-11 10:20:00,113.64,113.73,113.54,113.54,19600.0,82.4564,82.5217,82.3839,82.3839,19600.0
2013-12-11 10:25:00,113.54,113.61,113.21,113.25,36300.0,82.3839,82.4347,82.1444,82.1734,36300.0
2013-12-11 10:30:00,113.32,113.41,113.22,113.41,60100.0,82.2242,82.2895,82.1517,82.2895,60100.0
2013-12-11 10:35:00,113.44,113.55,113.33,113.41,30000.0,82.3113,82.3911,82.2315,82.2895,30000.0
2013-12-11 10:40:00,113.45,113.46,113.24,113.36,54100.0,82.3186,82.3258,82.1662,82.2533,54100.0
2013-12-11 10:45:00,113.3,113.33,113.07,113.1,46500.0,82.2097,82.2315,82.0428,82.0646,46500.0
2013-12-11 10:50:00,113.11,113.19,113.09,113.1,48600.0,82.0719,82.1299,82.0574,82.0646,48600.0
2013-12-11 10:55:00,113.12,113.37,113.02,113.33,34300.0,82.0791,82.2605,82.0066,82.2315,34300.0
2013-12-11 11:00:00,113.31,113.37,113.25,113.29,20100.0,82.217,82.2605,82.1734,82.2025,20100.0
2013-12-11 11:05:00,113.29,113.3,113.14,113.24,19900.0,82.2025,82.2097,82.0936,82.1662,19900.0
2013-12-11 11:10:00,113.26,113.34,113.26,113.29,17800.0,82.1807,82.2387,82.1807,82.2025,17800.0
2013-12-11 11:15:00,113.29,113.29,113.12,113.16,20500.0,82.2025,82.2025,82.0791,82.1081,20500.0
2013-12-11 11:20:00,113.17,113.26,113.06,113.19,29800.0,82.1154,82.1807,82.0356,82.1299,29800.0
2013-12-11 11:25:00,113.21,113.41,113.17,113.38,23900.0,82.1444,82.2895,82.1154,82.2678,23900.0
2013-12-11 11:30:00,113.36,113.39,113.28,113.37,30200.0,82.2533,82.275,82.1952,82.2605,30200.0
2013-12-11 11:35:00,113.38,113.44,113.32,113.35,22400.0,82.2678,82.3113,82.2242,82.246,22400.0
2013-12-11 11:40:00,113.35,113.43,113.32,113.37,24500.0,82.246,82.3041,82.2242,82.2605,24500.0
2013-12-11 11:45:00,113.38,113.47,113.36,113.41,20500.0,82.2678,82.3331,82.2533,82.2895,20500.0
2013-12-11 11:50:00,113.45,113.54,113.42,113.44,22800.0,82.3186,82.3839,82.2968,82.3113,22800.0
2013-12-11 11:55:00,113.48,113.66,113.48,113.57,17200.0,82.3403,82.4709,82.3403,82.4056,17200.0
2013-12-11 12:00:00,113.56,113.65,113.37,113.4,30200.0,82.3984,82.4637,82.2605,82.2823,30200.0
2013-12-11 12:05:00,113.41,113.56,113.3,113.37,35000.0,82.2895,82.3984,82.2097,82.2605,35000.0
2013-12-11 12:10:00,113.41,113.53,113.32,113.53,26100.0,82.2895,82.3766,82.2242,82.3766,26100.0
2013-12-11 12:15:00,113.53,113.53,113.18,113.33,74200.0,82.3766,82.3766,82.1227,82.2315,74200.0
2013-12-11 12:20:00,113.33,113.36,113.18,113.33,50400.0,82.2315,82.2533,82.1227,82.2315,50400.0
2013-12-11 12:25:00,113.34,113.45,113.29,113.37,20200.0,82.2387,82.3186,82.2025,82.2605,20200.0
2013-12-11 12:30:00,113.35,113.51,113.28,113.46,20500.0,82.246,82.3621,82.1952,82.3258,20500.0
2013-12-11 12:35:00,113.4,113.51,113.35,113.43,19800.0,82.2823,82.3621,82.246,82.3041,19800.0
2013-12-11 12:40:00,113.45,113.56,113.45,113.51,11600.0,82.3186,82.3984,82.3186,82.3621,11600.0
2013-12-11 12:45:00,113.48,113.56,113.44,113.49,15100.0,82.3403,82.3984,82.3113,82.3476,15100.0
2013-12-11 12:50:00,113.49,113.55,113.47,113.49,13800.0,82.3476,82.3911,82.3331,82.3476,13800.0
2013-12-11 12:55:00,113.47,113.53,113.4,113.51,32900.0,82.3331,82.3766,82.2823,82.3621,32900.0
2013-12-11 13:00:00,113.51,113.59,113.51,113.58,16600.0,82.3621,82.4201,82.3621,82.4129,16600.0
2013-12-11 13:05:00,113.58,113.71,113.53,113.66,21100.0,82.4129,82.5072,82.3766,82.4709,21100.0
2013-12-11 13:10:00,113.64,113.67,113.6,113.65,14500.0,82.4564,82.4782,82.4274,82.4637,14500.0
2013-12-11 13:15:00,113.67,113.7,113.57,113.65,37500.0,82.4782,82.5,82.4056,82.4637,37500.0
2013-12-11 13:20:00,113.66,113.92,113.58,113.85,50600.0,82.4709,82.6596,82.4129,82.6088,50600.0
2013-12-11 13:25:00,113.84,113.87,113.69,113.72,22400.0,82.6015,82.6233,82.4927,82.5145,22400.0
2013-12-11 13:30:00,113.72,113.79,113.66,113.71,26100.0,82.5145,82.5653,82.4709,82.5072,26100.0
2013-12-11 13:35:00,113.74,113.88,113.71,113.87,14500.0,82.529,82.6306,82.5072,82.6233,14500.0
2013-12-11 13:40:00,113.84,113.9,113.71,113.84,39700.0,82.6015,82.6451,82.5072,82.6015,39700.0
2013-12-11 13:45:00,113.8,113.84,113.68,113.73,34100.0,82.5725,82.6015,82.4855,82.5217,34100.0
2013-12-11 13:50:00,113.77,114.09,113.73,113.86,53000.0,82.5508,82.7829,82.5217,82.6161,53000.0
2013-12-11 13:55:00,113.9,114.0,113.88,113.95,22700.0,82.6451,82.7176,82.6306,82.6814,22700.0
2013-12-11 14:00:00,113.94,113.96,113.7,113.73,85100.0,82.6741,82.6886,82.5,82.5217,85100.0
2013-12-11 14:05:00,113.75,113.75,113.5,113.59,63000.0,82.5362,82.5362,82.3548,82.4201,63000.0
2013-12-11 14:10:00,113.59,114.03,113.55,113.84,97200.0,82.4201,82.7394,82.3911,82.6015,97200.0
2013-12-11 14:15:00,113.82,113.92,113.64,113.92,54400.0,82.587,82.6596,82.4564,82.6596,54400.0
2013-12-11 14:20:00,113.94,114.14,113.82,114.08,43000.0,82.6741,82.8192,82.587,82.7757,43000.0
2013-12-11 14:25:00,114.08,114.08,113.77,113.9,39000.0,82.7757,82.7757,82.5508,82.6451,39000.0
2013-12-11 14:30:00,113.9,113.9,113.6,113.75,25100.0,82.6451,82.6451,82.4274,82.5362,25100.0
2013-12-11 14:35:00,113.76,113.76,113.63,113.63,23100.0,82.5435,82.5435,82.4492,82.4492,23100.0
2013-12-11 14:40:00,113.63,113.66,113.52,113.61,33400.0,82.4492,82.4709,82.3694,82.4347,33400.0
2013-12-11 14:45:00,113.6,113.74,113.55,113.65,25200.0,82.4274,82.529,82.3911,82.4637,25200.0
2013-12-11 14:50:00,113.65,113.69,113.5,113.52,33900.0,82.4637,82.4927,82.3548,82.3694,33900.0
2013-12-11 14:55:00,113.5,113.52,113.36,113.46,69900.0,82.3548,82.3694,82.2533,82.3258,69900.0
2013-12-11 15:00:00,113.44,113.51,113.35,113.43,78400.0,82.3113,82.3621,82.246,82.3041,78400.0
2013-12-11 15:05:00,113.43,113.53,113.36,113.45,66700.0,82.3041,82.3766,82.2533,82.3186,66700.0
2013-12-11 15:10:00,113.46,113.54,113.38,113.45,84700.0,82.3258,82.3839,82.2678,82.3186,84700.0
2013-12-11 15:15:00,113.43,113.53,113.37,113.47,59300.0,82.3041,82.3766,82.2605,82.3331,59300.0
2013-12-11 15:20:00,113.48,113.49,113.34,113.49,101500.0,82.3403,82.3476,82.2387,82.3476,101500.0
2013-12-11 15:25:00,113.51,113.54,113.46,113.51,104400.0,82.3621,82.3839,82.3258,82.3621,104400.0
2013-12-11 15:30:00,113.51,113.56,113.49,113.5,132500.0,82.3621,82.3984,82.3476,82.3548,132500.0
2013-12-11 15:35:00,113.5,113.54,113.33,113.36,90900.0,82.3548,82.3839,82.2315,82.2533,90900.0
2013-12-11 15:40:00,113.33,113.47,113.27,113.3,85700.0,82.2315,82.3331,82.188,82.2097,85700.0
2013-12-11 15:45:00,113.3,113.31,113.02,113.08,184400.0,82.2097,82.217,82.0066,82.0501,184400.0
2013-12-11 15:50:00,113.07,113.16,112.99,113.07,191000.0,82.0428,82.1081,81.9848,82.0428,191000.0
2013-12-11 15:55:00,113.07,113.18,113.04,113.05,255600.0,82.0428,82.1227,82.0211,82.0283,255600.0
2013-12-12 09:30:00,112.82,113.25,112.8,113.11,58400.0,81.8614,82.1734,81.8469,82.0719,58400.0
2013-12-12 09:35:00,113.18,113.44,113.1,113.38,41600.0,82.1227,82.3113,82.0646,82.2678,41600.0
2013-12-12 09:40:00,113.37,113.51,113.32,113.51,35400.0,82.2605,82.3621,82.2242,82.3621,35400.0
2013-12-12 09:45:00,113.48,113.62,113.32,113.48,44300.0,82.3403,82.4419,82.2242,82.3403,44300.0
2013-12-12 09:50:00,113.41,113.62,113.39,113.52,61000.0,82.2895,82.4419,82.275,82.3694,61000.0
2013-12-12 09:55:00,113.52,113.8,113.51,113.63,26700.0,82.3694,82.5725,82.3621,82.4492,26700.0
2013-12-12 10:00:00,113.63,113.88,113.53,113.73,30800.0,82.4492,82.6306,82.3766,82.5217,30800.0
2013-12-12 10:05:00,113.73,113.77,113.54,113.65,23400.0,82.5217,82.5508,82.3839,82.4637,23400.0
2013-12-12 10:10:00,113.59,113.64,113.44,113.57,42600.0,82.4201,82.4564,82.3113,82.4056,42600.0
2013-12-12 10:15:00,113.55,113.63,113.32,113.37,37300.0,82.3911,82.4492,82.2242,82.2605,37300.0
2013-12-12 10:20:00,113.43,113.51,113.14,113.14,25000.0,82.3041,82.3621,82.0936,82.0936,25000.0
2013-12-12 10:25:00,113.14,113.2,113.03,113.07,29900.0,82.0936,82.1372,82.0138,82.0428,29900.0
2013-12-12 10:30:00,113.03,113.17,112.99,113.16,32200.0,82.0138,82.1154,81.9848,82.1081,32200.0
2013-12-12 10:35:00,113.16,113.16,112.93,113.14,58500.0,82.1081,82.1081,81.9413,82.0936,58500.0
2013-12-12 10:40:00,113.15,113.36,112.98,113.21,62300.0,82.1009,82.2533,81.9775,82.1444,62300.0
2013-12-12 10:45:00,113.27,113.34,113.16,113.16,29700.0,82.188,82.2387,82.1081,82.1081,29700.0
2013-12-12 10:50:00,113.16,113.32,113.05,113.05,18800.0,82.1081,82.2242,82.0283,82.0283,18800.0
2013-12-12 10:55:00,113.07,113.08,112.83,113.0,60300.0,82.0428,82.0501,81.8687,81.992,60300.0
2013-12-12 11:00:00,113.03,113.1,112.98,113.0,36500.0,82.0138,82.0646,81.9775,81.992,36500.0
2013-12-12 11:05:00,113.0,113.09,113.0,113.04,21500.0,81.992,82.0574,81.992,82.0211,21500.0
2013-12-12 11:10:00,113.03,113.05,112.97,113.02,17400.0,82.0138,82.0283,81.9703,82.0066,17400.0
2013-12-12 11:15:00,113.04,113.09,112.93,113.04,31600.0,82.0211,82.0574,81.9413,82.0211,31600.0
2013-12-12 11:20:00,113.01,113.09,112.97,113.0,17700.0,81.9993,82.0574,81.9703,81.992,17700.0
2013-12-12 11:25:00,113.02,113.02,112.85,112.95,36900.0,82.0066,82.0066,81.8832,81.9558,36900.0
2013-12-12 11:30:00,112.91,112.95,112.7,112.7,56700.0,81.9267,81.9558,81.7744,81.7744,56700.0
2013-12-12 11:35:00,112.7,112.9,112.63,112.81,20000.0,81.7744,81.9195,81.7236,81.8542,20000.0
2013-12-12 11:40:00,112.78,112.97,112.74,112.86,21400.0,81.8324,81.9703,81.8034,81.8905,21400.0
2013-12-12 11:45:00,112.86,112.86,112.71,112.73,25100.0,81.8905,81.8905,81.7816,81.7961,25100.0
2013-12-12 11:50:00,112.73,112.81,112.69,112.74,36400.0,81.7961,81.8542,81.7671,81.8034,36400.0
2013-12-12 11:55:00,112.71,112.75,112.68,112.69,40200.0,81.7816,81.8106,81.7599,81.7671,40200.0
2013-12-12 12:00:00,112.7,112.7,112.53,112.64,23500.0,81.7744,81.7744,81.651,81.7308,23500.0
2013-12-12 12:05:00,112.65,112.76,112.61,112.65,13200.0,81.7381,81.8179,81.7091,81.7381,13200.0
2013-12-12 12:10:00,112.64,112.72,112.56,112.57,16700.0,81.7308,81.7889,81.6728,81.68,16700.0
2013-12-12 12:15:00,112.57,112.66,112.55,112.58,18200.0,81.68,81.7453,81.6655,81.6873,18200.0
2013-12-12 12:20:00,112.59,112.63,112.47,112.53,40600.0,81.6946,81.7236,81.6075,81.651,40600.0
2013-12-12 12:25:00,112.56,112.71,112.53,112.63,22700.0,81.6728,81.7816,81.651,81.7236,22700.0
2013-12-12 12:30:00,112.7,112.7,112.41,112.52,30500.0,81.7744,81.7744,81.5639,81.6438,30500.0
2013-12-12 12:35:00,112.52,112.68,112.48,112.66,24100.0,81.6438,81.7599,81.6147,81.7453,24100.0
2013-12-12 12:40:00,112.67,112.73,112.6,112.61,23000.0,81.7526,81.7961,81.7018,81.7091,23000.0
2013-12-12 12:45:00,112.59,112.74,112.59,112.68,24200.0,81.6946,81.8034,81.6946,81.7599,24200.0
2013-12-12 12:50:00,112.68,112.82,112.67,112.76,22100.0,81.7599,81.8614,81.7526,81.8179,22100.0
2013-12-12 12:55:00,112.81,112.82,112.73,112.76,15500.0,81.8542,81.8614,81.7961,81.8179,15500.0
2013-12-12 13:00:00,112.75,112.89,112.7,112.89,18800.0,81.8106,81.9122,81.7744,81.9122,18800.0
2013-12-12 13:05:00,112.86,112.92,112.72,112.74,27700.0,81.8905,81.934,81.7889,81.8034,27700.0
2013-12-12 13:10:00,112.73,112.78,112.67,112.73,21100.0,81.7961,81.8324,81.7526,81.7961,21100.0
2013-12-12 13:15:00,112.71,112.81,112.7,112.79,38600.0,81.7816,81.8542,81.7744,81.8397,38600.0
2013-12-12 13:20:00,112.79,112.79,112.68,112.76,23800.0,81.8397,81.8397,81.7599,81.8179,23800.0
2013-12-12 13:25:00,112.76,112.8,112.73,112.79,9900.0,81.8179,81.8469,81.7961,81.8397,9900.0
2013-12-12 13:30:00,112.79,112.81,112.66,112.66,11400.0,81.8397,81.8542,81.7453,81.7453,11400.0
2013-12-12 13:35:00,112.66,112.88,112.65,112.85,11600.0,81.7453,81.905,81.7381,81.8832,11600.0
2013-12-12 13:40:00,112.85,112.87,112.82,112.84,13500.0,81.8832,81.8977,81.8614,81.876,13500.0
2013-12-12 13:45:00,112.85,112.89,112.72,112.73,19900.0,81.8832,81.9122,81.7889,81.7961,19900.0
2013-12-12 13:50:00,112.71,112.77,112.68,112.74,17100.0,81.7816,81.8252,81.7599,81.8034,17100.0
2013-12-12 13:55:00,112.73,112.73,112.69,112.69,13200.0,81.7961,81.7961,81.7671,81.7671,13200.0
2013-12-12 14:00:00,112.73,112.85,112.69,112.82,15900.0,81.7961,81.8832,81.7671,81.8614,15900.0
2013-12-12 14:05:00,112.82,112.85,112.74,112.82,117100.0,81.8614,81.8832,81.8034,81.8614,117100.0
2013-12-12 14:10:00,112.83,112.89,112.75,112.75,18800.0,81.8687,81.9122,81.8106,81.8106,18800.0
2013-12-12 14:15:00,112.76,112.81,112.75,112.75,16600.0,81.8179,81.8542,81.8106,81.8106,16600.0
2013-12-12 14:20:00,112.75,112.76,112.69,112.7,28300.0,81.8106,81.8179,81.7671,81.7744,28300.0
2013-12-12 14:25:00,112.69,112.71,112.59,112.59,14300.0,81.7671,81.7816,81.6946,81.6946,14300.0
2013-12-12 14:30:00,112.61,112.67,112.58,112.61,19000.0,81.7091,81.7526,81.6873,81.7091,19000.0
2013-12-12 14:35:00,112.63,112.63,112.33,112.39,25700.0,81.7236,81.7236,81.5059,81.5494,25700.0
2013-12-12 14:40:00,112.4,112.54,112.4,112.5,27100.0,81.5567,81.6583,81.5567,81.6293,27100.0
2013-12-12 14:45:00,112.5,112.56,112.4,112.42,35000.0,81.6293,81.6728,81.5567,81.5712,35000.0
2013-12-12 14:50:00,112.41,112.67,112.41,112.63,33700.0,81.5639,81.7526,81.5639,81.7236,33700.0
2013-12-12 14:55:00,112.63,112.73,112.63,112.68,26900.0,81.7236,81.7961,81.7236,81.7599,26900.0
2013-12-12 15:00:00,112.69,112.7,112.55,112.6,17100.0,81.7671,81.7744,81.6655,81.7018,17100.0
2013-12-12 15:05:00,112.61,112.62,112.5,112.51,35800.0,81.7091,81.7163,81.6293,81.6365,35800.0
2013-12-12 15:10:00,112.5,112.59,112.49,112.53,38200.0,81.6293,81.6946,81.622,81.651,38200.0
2013-12-12 15:15:00,112.53,112.57,112.51,112.57,156200.0,81.651,81.68,81.6365,81.68,156200.0
2013-12-12 15:20:00,112.57,112.72,112.55,112.69,38000.0,81.68,81.7889,81.6655,81.7671,38000.0
2013-12-12 15:25:00,112.69,112.87,112.67,112.77,49000.0,81.7671,81.8977,81.7526,81.8252,49000.0
2013-12-12 15:30:00,112.77,113.0,112.72,112.99,71500.0,81.8252,81.992,81.7889,81.9848,71500.0
2013-12-12 15:35:00,112.98,113.14,112.95,113.05,127500.0,81.9775,82.0936,81.9558,82.0283,127500.0
2013-12-12 15:40:00,113.04,113.13,113.01,113.02,77800.0,82.0211,82.0864,81.9993,82.0066,77800.0
2013-12-12 15:45:00,113.02,113.06,112.97,112.99,86800.0,82.0066,82.0356,81.9703,81.9848,86800.0
2013-12-12 15:50:00,112.99,113.01,112.82,112.85,131800.0,81.9848,81.9993,81.8614,81.8832,131800.0
2013-12-12 15:55:00,112.83,112.88,112.49,112.64,269400.0,81.8687,81.905,81.622,81.7308,269400.0
2013-12-13 09:30:00,112.99,113.3,112.17,112.19,102300.0,81.9848,82.2097,81.3898,81.4043,102300.0
2013-12-13 09:35:00,112.38,112.4,112.01,112.01,72900.0,81.5422,81.5567,81.2737,81.2737,72900.0
2013-12-13 09:40:00,112.01,112.21,112.01,112.09,31700.0,81.2737,81.4188,81.2737,81.3318,31700.0
2013-12-13 09:45:00,112.09,112.15,111.87,111.89,51800.0,81.3318,81.3753,81.1721,81.1866,51800.0
2013-12-13 09:50:00,111.9,111.91,111.66,111.78,49400.0,81.1939,81.2012,81.0198,81.1068,49400.0
2013-12-13 09:55:00,111.77,111.84,111.33,111.43,70200.0,81.0996,81.1504,80.7803,80.8529,70200.0
2013-12-13 10:00:00,111.41,111.53,111.32,111.46,58000.0,80.8384,80.9254,80.7731,80.8746,58000.0
2013-12-13 10:05:00,111.44,111.62,111.43,111.57,54300.0,80.8601,80.9907,80.8529,80.9544,54300.0
2013-12-13 10:10:00,111.57,111.79,111.55,111.67,34500.0,80.9544,81.1141,80.9399,81.027,34500.0
2013-12-13 10:15:00,111.7,111.86,111.59,111.62,34500.0,81.0488,81.1649,80.969,80.9907,34500.0
2013-12-13 10:20:00,111.62,111.67,111.3,111.32,36800.0,80.9907,81.027,80.7585,80.7731,36800.0
2013-12-13 10:25:00,111.37,111.6,111.31,111.52,39300.0,80.8093,80.9762,80.7658,80.9182,39300.0
2013-12-13 10:30:00,111.52,111.95,111.52,111.91,34800.0,80.9182,81.2302,80.9182,81.2012,34800.0
2013-12-13 10:35:00,111.87,111.96,111.63,111.66,26300.0,81.1721,81.2374,80.998,81.0198,26300.0
2013-12-13 10:40:00,111.66,111.75,111.49,111.57,22900.0,81.0198,81.0851,80.8964,80.9544,22900.0
2013-12-13 10:45:00,111.56,111.62,111.43,111.46,33500.0,80.9472,80.9907,80.8529,80.8746,33500.0
2013-12-13 10:50:00,111.47,111.48,111.35,111.48,29000.0,80.8819,80.8891,80.7948,80.8891,29000.0
2013-12-13 10:55:00,111.47,111.48,111.4,111.45,19400.0,80.8819,80.8891,80.8311,80.8674,19400.0
2013-12-13 11:00:00,111.46,111.49,111.3,111.35,33300.0,80.8746,80.8964,80.7585,80.7948,33300.0
2013-12-13 11:05:00,111.35,111.42,111.34,111.35,27000.0,80.7948,80.8456,80.7876,80.7948,27000.0
2013-12-13 11:10:00,111.35,111.43,111.34,111.37,26600.0,80.7948,80.8529,80.7876,80.8093,26600.0
2013-12-13 11:15:00,111.37,111.5,111.34,111.49,27400.0,80.8093,80.9037,80.7876,80.8964,27400.0
2013-12-13 11:20:00,111.49,111.52,111.4,111.46,29600.0,80.8964,80.9182,80.8311,80.8746,29600.0
2013-12-13 11:25:00,111.47,111.55,111.41,111.43,31400.0,80.8819,80.9399,80.8384,80.8529,31400.0
2013-12-13 11:30:00,111.4,111.45,111.37,111.45,19000.0,80.8311,80.8674,80.8093,80.8674,19000.0
2013-12-13 11:35:00,111.44,111.51,111.41,111.5,13400.0,80.8601,80.9109,80.8384,80.9037,13400.0
2013-12-13 11:40:00,111.5,111.55,111.48,111.52,23300.0,80.9037,80.9399,80.8891,80.9182,23300.0
2013-12-13 11:45:00,111.53,111.55,111.39,111.44,21600.0,80.9254,80.9399,80.8238,80.8601,21600.0
2013-12-13 11:50:00,111.46,111.56,111.4,111.54,18400.0,80.8746,80.9472,80.8311,80.9327,18400.0
2013-12-13 11:55:00,111.55,111.55,111.5,111.55,17600.0,80.9399,80.9399,80.9037,80.9399,17600.0
2013-12-13 12:00:00,111.55,111.55,111.45,111.45,18600.0,80.9399,80.9399,80.8674,80.8674,18600.0
2013-12-13 12:05:00,111.48,111.56,111.45,111.49,37900.0,80.8891,80.9472,80.8674,80.8964,37900.0
2013-12-13 12:10:00,111.47,111.55,111.46,111.5,39800.0,80.8819,80.9399,80.8746,80.9037,39800.0
2013-12-13 12:15:00,111.5,111.6,111.49,111.59,32800.0,80.9037,80.9762,80.8964,80.969,32800.0
2013-12-13 12:20:00,111.59,111.65,111.57,111.63,46600.0,80.969,81.0125,80.9544,80.998,46600.0
2013-12-13 12:25:00,111.62,111.65,111.57,111.6,28200.0,80.9907,81.0125,80.9544,80.9762,28200.0
2013-12-13 12:30:00,111.6,111.7,111.58,111.69,30300.0,80.9762,81.0488,80.9617,81.0415,30300.0
2013-12-13 12:35:00,111.7,111.74,111.67,111.71,23600.0,81.0488,81.0778,81.027,81.056,23600.0
2013-12-13 12:40:00,111.72,111.75,111.65,111.71,18700.0,81.0633,81.0851,81.0125,81.056,18700.0
2013-12-13 12:45:00,111.7,111.7,111.56,111.65,22900.0,81.0488,81.0488,80.9472,81.0125,22900.0
2013-12-13 12:50:00,111.65,111.7,111.62,111.65,19100.0,81.0125,81.0488,80.9907,81.0125,19100.0
2013-12-13 12:55:00,111.66,111.71,111.61,111.61,22600.0,81.0198,81.056,80.9835,80.9835,22600.0
2013-12-13 13:00:00,111.61,111.7,111.53,111.68,18000.0,80.9835,81.0488,80.9254,81.0343,18000.0
2013-12-13 13:05:00,111.68,111.77,111.68,111.71,21000.0,81.0343,81.0996,81.0343,81.056,21000.0
2013-12-13 13:10:00,111.7,111.72,111.62,111.68,15700.0,81.0488,81.0633,80.9907,81.0343,15700.0
2013-12-13 13:15:00,111.72,111.82,111.67,111.81,12400.0,81.0633,81.1358,81.027,81.1286,12400.0
2013-12-13 13:20:00,111.82,111.94,111.78,111.78,46100.0,81.1358,81.2229,81.1068,81.1068,46100.0
2013-12-13 13:25:00,111.81,111.83,111.74,111.83,15600.0,81.1286,81.1431,81.0778,81.1431,15600.0
2013-12-13 13:30:00,111.85,111.91,111.8,111.91,24400.0,81.1576,81.2012,81.1213,81.2012,24400.0
2013-12-13 13:35:00,111.91,111.95,111.91,111.94,23300.0,81.2012,81.2302,81.2012,81.2229,23300.0
2013-12-13 13:40:00,111.94,111.94,111.83,111.83,19600.0,81.2229,81.2229,81.1431,81.1431,19600.0
2013-12-13 13:45:00,111.82,111.85,111.76,111.85,19400.0,81.1358,81.1576,81.0923,81.1576,19400.0
2013-12-13 13:50:00,111.85,112.01,111.84,111.98,27500.0,81.1576,81.2737,81.1504,81.2519,27500.0
2013-12-13 13:55:00,111.98,112.06,111.96,112.04,34800.0,81.2519,81.31,81.2374,81.2955,34800.0
2013-12-13 14:00:00,112.05,112.05,111.9,111.92,40500.0,81.3027,81.3027,81.1939,81.2084,40500.0
2013-12-13 14:05:00,111.92,111.92,111.8,111.89,26000.0,81.2084,81.2084,81.1213,81.1866,26000.0
2013-12-13 14:10:00,111.9,111.94,111.74,111.76,32900.0,81.1939,81.2229,81.0778,81.0923,32900.0
2013-12-13 14:15:00,111.76,111.94,111.75,111.94,22700.0,81.0923,81.2229,81.0851,81.2229,22700.0
2013-12-13 14:20:00,111.94,111.94,111.74,111.74,25600.0,81.2229,81.2229,81.0778,81.0778,25600.0
2013-12-13 14:25:00,111.76,111.92,111.68,111.92,31100.0,81.0923,81.2084,81.0343,81.2084,31100.0
2013-12-13 14:30:00,111.89,111.98,111.88,111.96,25100.0,81.1866,81.2519,81.1794,81.2374,25100.0
2013-12-13 14:35:00,111.96,111.97,111.87,111.95,26800.0,81.2374,81.2447,81.1721,81.2302,26800.0
2013-12-13 14:40:00,111.97,112.13,111.95,112.13,27900.0,81.2447,81.3608,81.2302,81.3608,27900.0
2013-12-13 14:45:00,112.13,112.26,112.12,112.17,38400.0,81.3608,81.4551,81.3535,81.3898,38400.0
2013-12-13 14:50:00,112.16,112.31,112.15,112.29,31900.0,81.3825,81.4914,81.3753,81.4769,31900.0
2013-12-13 14:55:00,112.29,112.46,112.29,112.41,36800.0,81.4769,81.6002,81.4769,81.5639,36800.0
2013-12-13 15:00:00,112.41,112.52,112.4,112.44,33600.0,81.5639,81.6438,81.5567,81.5857,33600.0
2013-12-13 15:05:00,112.42,112.47,112.36,112.4,39800.0,81.5712,81.6075,81.5277,81.5567,39800.0
2013-12-13 15:10:00,112.4,112.45,112.38,112.43,35800.0,81.5567,81.593,81.5422,81.5785,35800.0
2013-12-13 15:15:00,112.43,112.51,112.39,112.47,38000.0,81.5785,81.6365,81.5494,81.6075,38000.0
2013-12-13 15:20:00,112.48,112.51,112.39,112.45,47200.0,81.6147,81.6365,81.5494,81.593,47200.0
2013-12-13 15:25:00,112.44,112.58,112.42,112.54,49400.0,81.5857,81.6873,81.5712,81.6583,49400.0
2013-12-13 15:30:00,112.53,112.58,112.37,112.41,65600.0,81.651,81.6873,81.5349,81.5639,65600.0
2013-12-13 15:35:00,112.39,112.41,112.25,112.34,63300.0,81.5494,81.5639,81.4479,81.5132,63300.0
2013-12-13 15:40:00,112.34,112.46,112.33,112.46,55700.0,81.5132,81.6002,81.5059,81.6002,55700.0
2013-12-13 15:45:00,112.45,112.47,112.38,112.41,86500.0,81.593,81.6075,81.5422,81.5639,86500.0
2013-12-13 15:50:00,112.41,112.47,112.33,112.4,84300.0,81.5639,81.6075,81.5059,81.5567,84300.0
2013-12-13 15:55:00,112.4,112.41,112.13,112.17,137200.0,81.5567,81.5639,81.3608,81.3898,137200.0
2013-12-16 09:30:00,112.74,113.2,112.59,112.9,93100.0,81.8034,82.1372,81.6946,81.9195,93100.0
2013-12-16 09:35:00,113.01,113.7,112.89,113.7,36000.0,81.9993,82.5,81.9122,82.5,36000.0
2013-12-16 09:40:00,113.7,113.99,113.65,113.83,57100.0,82.5,82.7104,82.4637,82.5943,57100.0
2013-12-16 09:45:00,113.84,113.99,113.67,113.85,48000.0,82.6015,82.7104,82.4782,82.6088,48000.0
2013-12-16 09:50:00,113.85,114.04,113.78,113.9,45600.0,82.6088,82.7467,82.558,82.6451,45600.0
2013-12-16 09:55:00,113.9,114.0,113.73,113.85,45500.0,82.6451,82.7176,82.5217,82.6088,45500.0
2013-12-16 10:00:00,113.85,113.85,113.59,113.62,35600.0,82.6088,82.6088,82.4201,82.4419,35600.0
2013-12-16 10:05:00,113.65,113.71,113.53,113.55,49000.0,82.4637,82.5072,82.3766,82.3911,49000.0
2013-12-16 10:10:00,113.53,113.57,113.02,113.08,75300.0,82.3766,82.4056,82.0066,82.0501,75300.0
2013-12-16 10:15:00,113.12,113.32,113.05,113.25,64300.0,82.0791,82.2242,82.0283,82.1734,64300.0
2013-12-16 10:20:00,113.21,113.3,113.17,113.3,36700.0,82.1444,82.2097,82.1154,82.2097,36700.0
2013-12-16 10:25:00,113.3,113.3,113.09,113.15,59600.0,82.2097,82.2097,82.0574,82.1009,59600.0
2013-12-16 10:30:00,113.15,113.24,113.0,113.24,86100.0,82.1009,82.1662,81.992,82.1662,86100.0
2013-12-16 10:35:00,113.26,113.27,113.13,113.21,21200.0,82.1807,82.188,82.0864,82.1444,21200.0
2013-12-16 10:40:00,113.22,113.25,113.17,113.25,19000.0,82.1517,82.1734,82.1154,82.1734,19000.0
2013-12-16 10:45:00,113.25,113.3,113.17,113.17,35300.0,82.1734,82.2097,82.1154,82.1154,35300.0
2013-12-16 10:50:00,113.19,113.24,113.04,113.16,23900.0,82.1299,82.1662,82.0211,82.1081,23900.0
2013-12-16 10:55:00,113.16,113.17,113.0,113.05,19200.0,82.1081,82.1154,81.992,82.0283,19200.0
2013-12-16 11:00:00,113.05,113.05,112.85,112.86,18500.0,82.0283,82.0283,81.8832,81.8905,18500.0
2013-12-16 11:05:00,112.85,112.88,112.63,112.63,22300.0,81.8832,81.905,81.7236,81.7236,22300.0
2013-12-16 11:10:00,112.65,112.8,112.63,112.71,28200.0,81.7381,81.8469,81.7236,81.7816,28200.0
2013-12-16 11:15:00,112.71,112.77,112.64,112.64,8200.0,81.7816,81.8252,81.7308,81.7308,8200.0
2013-12-16 11:20:00,112.66,112.71,112.55,112.6,25100.0,81.7453,81.7816,81.6655,81.7018,25100.0
2013-12-16 11:25:00,112.62,112.71,112.56,112.63,29600.0,81.7163,81.7816,81.6728,81.7236,29600.0
2013-12-16 11:30:00,112.63,112.66,112.52,112.63,14200.0,81.7236,81.7453,81.6438,81.7236,14200.0
2013-12-16 11:35:00,112.61,112.66,112.36,112.37,18600.0,81.7091,81.7453,81.5277,81.5349,18600.0
2013-12-16 11:40:00,112.35,112.52,112.35,112.4,73100.0,81.5204,81.6438,81.5204,81.5567,73100.0
2013-12-16 11:45:00,112.39,112.44,112.3,112.33,18600.0,81.5494,81.5857,81.4841,81.5059,18600.0
2013-12-16 11:50:00,112.33,112.52,112.33,112.48,17200.0,81.5059,81.6438,81.5059,81.6147,17200.0
2013-12-16 11:55:00,112.46,112.56,112.45,112.55,17600.0,81.6002,81.6728,81.593,81.6655,17600.0
2013-12-16 12:00:00,112.55,112.55,112.36,112.42,11200.0,81.6655,81.6655,81.5277,81.5712,11200.0
2013-12-16 12:05:00,112.38,112.45,112.31,112.43,10100.0,81.5422,81.593,81.4914,81.5785,10100.0
2013-12-16 12:10:00,112.4,112.4,112.31,112.34,17100.0,81.5567,81.5567,81.4914,81.5132,17100.0
2013-12-16 12:15:00,112.32,112.32,112.22,112.26,12700.0,81.4986,81.4986,81.4261,81.4551,12700.0
2013-12-16 12:20:00,112.24,112.35,112.24,112.33,14100.0,81.4406,81.5204,81.4406,81.5059,14100.0
2013-12-16 12:25:00,112.34,112.43,112.34,112.36,14200.0,81.5132,81.5785,81.5132,81.5277,14200.0
2013-12-16 12:30:00,112.38,112.4,112.3,112.35,10800.0,81.5422,81.5567,81.4841,81.5204,10800.0
2013-12-16 12:35:00,112.34,112.46,112.34,112.44,11900.0,81.5132,81.6002,81.5132,81.5857,11900.0
2013-12-16 12:40:00,112.4,112.54,112.39,112.53,14300.0,81.5567,81.6583,81.5494,81.651,14300.0
2013-12-16 12:45:00,112.54,112.6,112.49,112.5,14400.0,81.6583,81.7018,81.622,81.6293,14400.0
2013-12-16 12:50:00,112.5,112.63,112.5,112.56,21300.0,81.6293,81.7236,81.6293,81.6728,21300.0
2013-12-16 12:55:00,112.55,112.56,112.46,112.46,13200.0,81.6655,81.6728,81.6002,81.6002,13200.0
2013-12-16 13:00:00,112.48,112.59,112.45,112.51,12900.0,81.6147,81.6946,81.593,81.6365,12900.0
2013-12-16 13:05:00,112.48,112.48,112.34,112.45,13200.0,81.6147,81.6147,81.5132,81.593,13200.0
2013-12-16 13:10:00,112.4,112.5,112.36,112.4,33400.0,81.5567,81.6293,81.5277,81.5567,33400.0
2013-12-16 13:15:00,112.39,112.46,112.34,112.43,11500.0,81.5494,81.6002,81.5132,81.5785,11500.0
2013-12-16 13:20:00,112.43,112.43,112.27,112.41,10200.0,81.5785,81.5785,81.4624,81.5639,10200.0
2013-12-16 13:25:00,112.43,112.52,112.43,112.43,16100.0,81.5785,81.6438,81.5785,81.5785,16100.0
2013-12-16 13:30:00,112.43,112.53,112.43,112.51,14700.0,81.5785,81.651,81.5785,81.6365,14700.0
2013-12-16 13:35:00,112.51,112.55,112.45,112.46,10700.0,81.6365,81.6655,81.593,81.6002,10700.0
2013-12-16 13:40:00,112.47,112.55,112.43,112.55,10500.0,81.6075,81.6655,81.5785,81.6655,10500.0
2013-12-16 13:45:00,112.52,112.64,112.47,112.64,11600.0,81.6438,81.7308,81.6075,81.7308,11600.0
2013-12-16 13:50:00,112.59,112.63,112.53,112.61,6900.0,81.6946,81.7236,81.651,81.7091,6900.0
2013-12-16 13:55:00,112.62,112.66,112.6,112.62,18100.0,81.7163,81.7453,81.7018,81.7163,18100.0
2013-12-16 14:00:00,112.62,112.69,112.57,112.66,15900.0,81.7163,81.7671,81.68,81.7453,15900.0
2013-12-16 14:05:00,112.64,112.72,112.56,112.6,14700.0,81.7308,81.7889,81.6728,81.7018,14700.0
2013-12-16 14:10:00,112.59,112.61,112.53,112.57,15200.0,81.6946,81.7091,81.651,81.68,15200.0
2013-12-16 14:15:00,112.58,112.59,112.46,112.46,10300.0,81.6873,81.6946,81.6002,81.6002,10300.0
2013-12-16 14:20:00,112.45,112.55,112.45,112.52,8600.0,81.593,81.6655,81.593,81.6438,8600.0
2013-12-16 14:25:00,112.51,112.53,112.47,112.52,11900.0,81.6365,81.651,81.6075,81.6438,11900.0
2013-12-16 14:30:00,112.52,112.58,112.42,112.46,37100.0,81.6438,81.6873,81.5712,81.6002,37100.0
2013-12-16 14:35:00,112.46,112.51,112.43,112.45,12900.0,81.6002,81.6365,81.5785,81.593,12900.0
2013-12-16 14:40:00,112.46,112.52,112.44,112.49,13200.0,81.6002,81.6438,81.5857,81.622,13200.0
2013-12-16 14:45:00,112.48,112.54,112.45,112.45,20200.0,81.6147,81.6583,81.593,81.593,20200.0
2013-12-16 14:50:00,112.45,112.6,112.44,112.58,22000.0,81.593,81.7018,81.5857,81.6873,22000.0
2013-12-16 14:55:00,112.58,112.59,112.47,112.48,24500.0,81.6873,81.6946,81.6075,81.6147,24500.0
2013-12-16 15:00:00,112.49,112.55,112.45,112.54,25900.0,81.622,81.6655,81.593,81.6583,25900.0
2013-12-16 15:05:00,112.55,112.55,112.51,112.51,19900.0,81.6655,81.6655,81.6365,81.6365,19900.0
2013-12-16 15:10:00,112.51,112.53,112.46,112.47,18600.0,81.6365,81.651,81.6002,81.6075,18600.0
2013-12-16 15:15:00,112.47,112.47,112.39,112.45,20600.0,81.6075,81.6075,81.5494,81.593,20600.0
2013-12-16 15:20:00,112.45,112.47,112.33,112.33,32000.0,81.593,81.6075,81.5059,81.5059,32000.0
2013-12-16 15:25:00,112.35,112.42,112.33,112.4,28000.0,81.5204,81.5712,81.5059,81.5567,28000.0
2013-12-16 15:30:00,112.39,112.4,112.17,112.18,26200.0,81.5494,81.5567,81.3898,81.3971,26200.0
2013-12-16 15:35:00,112.17,112.23,112.11,112.23,31600.0,81.3898,81.4333,81.3463,81.4333,31600.0
2013-12-16 15:40:00,112.23,112.45,112.21,112.44,87800.0,81.4333,81.593,81.4188,81.5857,87800.0
2013-12-16 15:45:00,112.43,112.45,112.33,112.34,50200.0,81.5785,81.593,81.5059,81.5132,50200.0
2013-12-16 15:50:00,112.34,112.39,112.28,112.33,63800.0,81.5132,81.5494,81.4696,81.5059,63800.0
2013-12-16 15:55:00,112.34,112.34,112.07,112.17,172200.0,81.5132,81.5132,81.3172,81.3898,172200.0
2013-12-17 09:30:00,112.84,112.92,111.89,112.27,141200.0,81.876,81.934,81.1866,81.4624,141200.0
2013-12-17 09:35:00,112.37,112.37,110.86,111.02,116700.0,81.5349,81.5349,80.4393,80.5554,116700.0
2013-12-17 09:40:00,110.95,111.08,110.86,110.91,48900.0,80.5046,80.5989,80.4393,80.4756,48900.0
2013-12-17 09:45:00,110.91,110.93,110.52,110.52,62200.0,80.4756,80.4901,80.1926,80.1926,62200.0
2013-12-17 09:50:00,110.53,110.82,110.52,110.67,125500.0,80.1998,80.4103,80.1926,80.3014,125500.0
2013-12-17 09:55:00,110.79,110.79,110.52,110.6,50900.0,80.3885,80.3885,80.1926,80.2506,50900.0
2013-12-17 10:00:00,110.61,110.73,110.36,110.6,102900.0,80.2579,80.345,80.0765,80.2506,102900.0
2013-12-17 10:05:00,110.58,110.71,110.51,110.53,83300.0,80.2361,80.3304,80.1853,80.1998,83300.0
2013-12-17 10:10:00,110.58,110.73,110.47,110.63,63100.0,80.2361,80.345,80.1563,80.2724,63100.0
2013-12-17 10:15:00,110.64,110.68,110.44,110.47,71400.0,80.2796,80.3087,80.1345,80.1563,71400.0
2013-12-17 10:20:00,110.44,110.59,110.28,110.4,36300.0,80.1345,80.2434,80.0184,80.1055,36300.0
2013-12-17 10:25:00,110.4,110.64,110.32,110.45,34900.0,80.1055,80.2796,80.0475,80.1418,34900.0
2013-12-17 10:30:00,110.43,110.44,110.2,110.25,39500.0,80.1273,80.1345,79.9604,79.9967,39500.0
2013-12-17 10:35:00,110.25,110.26,110.1,110.2,39700.0,79.9967,80.0039,79.8878,79.9604,39700.0
2013-12-17 10:40:00,110.18,110.32,110.1,110.26,34500.0,79.9459,80.0475,79.8878,80.0039,34500.0
2013-12-17 10:45:00,110.28,110.31,110.0,110.04,69300.0,80.0184,80.0402,79.8153,79.8443,69300.0
2013-12-17 10:50:00,110.04,110.12,110.0,110.1,53400.0,79.8443,79.9023,79.8153,79.8878,53400.0
2013-12-17 10:55:00,110.09,110.16,109.98,109.99,39900.0,79.8806,79.9314,79.8008,79.808,39900.0
2013-12-17 11:00:00,109.99,110.15,109.94,110.03,44800.0,79.808,79.9241,79.7717,79.837,44800.0
2013-12-17 11:05:00,110.02,110.25,110.0,110.0,19900.0,79.8298,79.9967,79.8153,79.8153,19900.0
2013-12-17 11:10:00,110.0,110.12,109.94,110.0,33400.0,79.8153,79.9023,79.7717,79.8153,33400.0
2013-12-17 11:15:00,110.02,110.12,109.98,110.1,18100.0,79.8298,79.9023,79.8008,79.8878,18100.0
2013-12-17 11:20:00,110.08,110.17,110.08,110.11,17000.0,79.8733,79.9386,79.8733,79.8951,17000.0
2013-12-17 11:25:00,110.11,110.18,110.0,110.07,40600.0,79.8951,79.9459,79.8153,79.8661,40600.0
2013-12-17 11:30:00,110.07,110.12,110.0,110.0,28900.0,79.8661,79.9023,79.8153,79.8153,28900.0
2013-12-17 11:35:00,110.02,110.1,110.0,110.0,27500.0,79.8298,79.8878,79.8153,79.8153,27500.0
2013-12-17 11:40:00,110.0,110.05,110.0,110.03,15700.0,79.8153,79.8515,79.8153,79.837,15700.0
2013-12-17 11:45:00,110.03,110.13,110.0,110.11,24000.0,79.837,79.9096,79.8153,79.8951,24000.0
2013-12-17 11:50:00,110.14,110.39,110.14,110.32,44900.0,79.9169,80.0982,79.9169,80.0475,44900.0
2013-12-17 11:55:00,110.3,110.32,110.16,110.23,13600.0,80.0329,80.0475,79.9314,79.9822,13600.0
2013-12-17 12:00:00,110.25,110.27,110.23,110.25,19800.0,79.9967,80.0112,79.9822,79.9967,19800.0
2013-12-17 12:05:00,110.24,110.35,110.2,110.3,33400.0,79.9894,80.0692,79.9604,80.0329,33400.0
2013-12-17 12:10:00,110.27,110.42,110.23,110.36,20000.0,80.0112,80.12,79.9822,80.0765,20000.0
2013-12-17 12:15:00,110.33,110.44,110.29,110.37,23000.0,80.0547,80.1345,80.0257,80.0837,23000.0
2013-12-17 12:20:00,110.39,110.61,110.39,110.61,57500.0,80.0982,80.2579,80.0982,80.2579,57500.0
2013-12-17 12:25:00,110.6,110.71,110.57,110.66,24700.0,80.2506,80.3304,80.2289,80.2942,24700.0
2013-12-17 12:30:00,110.67,110.67,110.53,110.57,50000.0,80.3014,80.3014,80.1998,80.2289,50000.0
2013-12-17 12:35:00,110.54,110.55,110.41,110.51,35200.0,80.2071,80.2143,80.1128,80.1853,35200.0
2013-12-17 12:40:00,110.53,110.54,110.46,110.51,30900.0,80.1998,80.2071,80.149,80.1853,30900.0
2013-12-17 12:45:00,110.52,110.55,110.43,110.54,27900.0,80.1926,80.2143,80.1273,80.2071,27900.0
2013-12-17 12:50:00,110.55,110.67,110.55,110.65,24100.0,80.2143,80.3014,80.2143,80.2869,24100.0
2013-12-17 12:55:00,110.67,110.83,110.65,110.82,80300.0,80.3014,80.4175,80.2869,80.4103,80300.0
2013-12-17 13:00:00,110.82,110.86,110.79,110.82,27300.0,80.4103,80.4393,80.3885,80.4103,27300.0
2013-12-17 13:05:00,110.8,111.0,110.79,110.83,39200.0,80.3957,80.5409,80.3885,80.4175,39200.0
2013-12-17 13:10:00,110.83,110.88,110.76,110.8,25000.0,80.4175,80.4538,80.3667,80.3957,25000.0
2013-12-17 13:15:00,110.82,110.94,110.81,110.87,25700.0,80.4103,80.4973,80.403,80.4465,25700.0
2013-12-17 13:20:00,110.87,110.92,110.75,110.75,38700.0,80.4465,80.4828,80.3595,80.3595,38700.0
2013-12-17 13:25:00,110.75,110.81,110.69,110.78,49600.0,80.3595,80.403,80.3159,80.3812,49600.0
2013-12-17 13:30:00,110.8,110.81,110.69,110.76,33200.0,80.3957,80.403,80.3159,80.3667,33200.0
2013-12-17 13:35:00,110.76,110.84,110.75,110.8,19700.0,80.3667,80.4248,80.3595,80.3957,19700.0
2013-12-17 13:40:00,110.78,110.85,110.78,110.8,21200.0,80.3812,80.432,80.3812,80.3957,21200.0
2013-12-17 13:45:00,110.81,110.83,110.78,110.79,18300.0,80.403,80.4175,80.3812,80.3885,18300.0
2013-12-17 13:50:00,110.78,110.91,110.78,110.87,24900.0,80.3812,80.4756,80.3812,80.4465,24900.0
2013-12-17 13:55:00,110.87,111.07,110.87,111.05,35100.0,80.4465,80.5917,80.4465,80.5771,35100.0
2013-12-17 14:00:00,111.05,111.07,110.96,110.99,32200.0,80.5771,80.5917,80.5118,80.5336,32200.0
2013-12-17 14:05:00,111.0,111.26,110.99,111.23,42900.0,80.5409,80.7295,80.5336,80.7077,42900.0
2013-12-17 14:10:00,111.2,111.36,111.19,111.3,27200.0,80.686,80.8021,80.6787,80.7585,27200.0
2013-12-17 14:15:00,111.3,111.3,111.2,111.2,39600.0,80.7585,80.7585,80.686,80.686,39600.0
2013-12-17 14:20:00,111.22,111.26,111.2,111.23,25400.0,80.7005,80.7295,80.686,80.7077,25400.0
2013-12-17 14:25:00,111.22,111.24,111.17,111.22,35300.0,80.7005,80.715,80.6642,80.7005,35300.0
2013-12-17 14:30:00,111.23,111.35,111.12,111.21,85900.0,80.7077,80.7948,80.6279,80.6932,85900.0
2013-12-17 14:35:00,111.23,111.23,110.97,110.97,66500.0,80.7077,80.7077,80.5191,80.5191,66500.0
2013-12-17 14:40:00,110.96,111.11,110.87,111.09,62500.0,80.5118,80.6207,80.4465,80.6062,62500.0
2013-12-17 14:45:00,111.06,111.15,111.02,111.07,30600.0,80.5844,80.6497,80.5554,80.5917,30600.0
2013-12-17 14:50:00,111.05,111.06,110.95,111.03,24500.0,80.5771,80.5844,80.5046,80.5626,24500.0
2013-12-17 14:55:00,111.04,111.06,110.99,111.02,18700.0,80.5699,80.5844,80.5336,80.5554,18700.0
2013-12-17 15:00:00,111.04,111.11,111.01,111.02,24400.0,80.5699,80.6207,80.5481,80.5554,24400.0
2013-12-17 15:05:00,111.06,111.17,110.98,111.16,31900.0,80.5844,80.6642,80.5263,80.657,31900.0
2013-12-17 15:10:00,111.14,111.16,111.08,111.08,22600.0,80.6424,80.657,80.5989,80.5989,22600.0
2013-12-17 15:15:00,111.1,111.1,110.97,111.0,34000.0,80.6134,80.6134,80.5191,80.5409,34000.0
2013-12-17 15:20:00,111.0,111.12,110.98,111.12,33200.0,80.5409,80.6279,80.5263,80.6279,33200.0
2013-12-17 15:25:00,111.09,111.18,111.09,111.16,25800.0,80.6062,80.6715,80.6062,80.657,25800.0
2013-12-17 15:30:00,111.16,111.16,110.9,110.91,57400.0,80.657,80.657,80.4683,80.4756,57400.0
2013-12-17 15:35:00,110.9,111.01,110.9,111.0,63200.0,80.4683,80.5481,80.4683,80.5409,63200.0
2013-12-17 15:40:00,111.0,111.01,110.96,110.97,55200.0,80.5409,80.5481,80.5118,80.5191,55200.0
2013-12-17 15:45:00,110.96,111.05,110.93,111.01,84700.0,80.5118,80.5771,80.4901,80.5481,84700.0
2013-12-17 15:50:00,111.0,111.02,110.93,110.94,134100.0,80.5409,80.5554,80.4901,80.4973,134100.0
2013-12-17 15:55:00,110.95,111.07,110.88,111.01,259200.0,80.5046,80.5917,80.4538,80.5481,259200.0
2013-12-18 09:30:00,111.11,111.33,110.5,110.58,122600.0,80.6207,80.7803,80.1781,80.2361,122600.0
2013-12-18 09:35:00,110.64,110.89,110.5,110.77,51000.0,80.2796,80.461,80.1781,80.374,51000.0
2013-12-18 09:40:00,110.83,111.05,110.76,110.92,63400.0,80.4175,80.5771,80.3667,80.4828,63400.0
2013-12-18 09:45:00,110.93,111.05,110.84,110.95,34500.0,80.4901,80.5771,80.4248,80.5046,34500.0
2013-12-18 09:50:00,110.96,111.01,110.74,110.81,85700.0,80.5118,80.5481,80.3522,80.403,85700.0
2013-12-18 09:55:00,110.81,111.05,110.66,111.0,57500.0,80.403,80.5771,80.2942,80.5409,57500.0
2013-12-18 10:00:00,110.98,111.07,110.86,111.07,28700.0,80.5263,80.5917,80.4393,80.5917,28700.0
2013-12-18 10:05:00,111.09,111.21,110.95,110.97,33300.0,80.6062,80.6932,80.5046,80.5191,33300.0
2013-12-18 10:10:00,111.05,111.08,110.97,111.0,33100.0,80.5771,80.5989,80.5191,80.5409,33100.0
2013-12-18 10:15:00,110.99,111.04,110.92,110.99,41600.0,80.5336,80.5699,80.4828,80.5336,41600.0
2013-12-18 10:20:00,110.97,110.99,110.77,110.79,32100.0,80.5191,80.5336,80.374,80.3885,32100.0
2013-12-18 10:25:00,110.79,111.01,110.79,110.95,56000.0,80.3885,80.5481,80.3885,80.5046,56000.0
2013-12-18 10:30:00,110.94,111.28,110.94,111.23,51100.0,80.4973,80.744,80.4973,80.7077,51100.0
2013-12-18 10:35:00,111.23,111.31,111.17,111.18,18200.0,80.7077,80.7658,80.6642,80.6715,18200.0
2013-12-18 10:40:00,111.18,111.29,111.17,111.23,27500.0,80.6715,80.7513,80.6642,80.7077,27500.0
2013-12-18 10:45:00,111.27,111.28,111.07,111.12,38400.0,80.7368,80.744,80.5917,80.6279,38400.0
2013-12-18 10:50:00,111.14,111.19,111.0,111.11,29600.0,80.6424,80.6787,80.5409,80.6207,29600.0
2013-12-18 10:55:00,111.11,111.26,111.06,111.06,31000.0,80.6207,80.7295,80.5844,80.5844,31000.0
2013-12-18 11:00:00,111.09,111.24,111.09,111.13,18800.0,80.6062,80.715,80.6062,80.6352,18800.0
2013-12-18 11:05:00,111.14,111.22,111.07,111.14,29000.0,80.6424,80.7005,80.5917,80.6424,29000.0
2013-12-18 11:10:00,111.14,111.21,111.03,111.18,41300.0,80.6424,80.6932,80.5626,80.6715,41300.0
2013-12-18 11:15:00,111.14,111.16,111.07,111.11,16700.0,80.6424,80.657,80.5917,80.6207,16700.0
2013-12-18 11:20:00,111.13,111.15,111.04,111.06,9200.0,80.6352,80.6497,80.5699,80.5844,9200.0
2013-12-18 11:25:00,111.07,111.15,111.0,111.0,18300.0,80.5917,80.6497,80.5409,80.5409,18300.0
2013-12-18 11:30:00,111.0,111.16,110.95,111.05,25500.0,80.5409,80.657,80.5046,80.5771,25500.0
2013-12-18 11:35:00,111.06,111.3,111.03,111.27,40600.0,80.5844,80.7585,80.5626,80.7368,40600.0
2013-12-18 11:40:00,111.26,111.29,111.04,111.07,38700.0,80.7295,80.7513,80.5699,80.5917,38700.0
2013-12-18 11:45:00,111.08,111.09,110.92,110.94,17800.0,80.5989,80.6062,80.4828,80.4973,17800.0
2013-12-18 11:50:00,110.92,110.94,110.83,110.92,26900.0,80.4828,80.4973,80.4175,80.4828,26900.0
2013-12-18 11:55:00,110.91,111.02,110.91,110.99,32400.0,80.4756,80.5554,80.4756,80.5336,32400.0
2013-12-18 12:00:00,110.98,111.07,110.91,111.07,28400.0,80.5263,80.5917,80.4756,80.5917,28400.0
2013-12-18 12:05:00,111.08,111.11,111.01,111.07,11800.0,80.5989,80.6207,80.5481,80.5917,11800.0
2013-12-18 12:10:00,111.07,111.13,111.04,111.06,22500.0,80.5917,80.6352,80.5699,80.5844,22500.0
2013-12-18 12:15:00,111.1,111.1,110.97,110.98,24100.0,80.6134,80.6134,80.5191,80.5263,24100.0
2013-12-18 12:20:00,111.02,111.12,110.98,111.06,17800.0,80.5554,80.6279,80.5263,80.5844,17800.0
2013-12-18 12:25:00,111.02,111.07,110.97,111.03,17900.0,80.5554,80.5917,80.5191,80.5626,17900.0
2013-12-18 12:30:00,111.0,111.05,110.96,110.98,12700.0,80.5409,80.5771,80.5118,80.5263,12700.0
2013-12-18 12:35:00,110.99,111.01,110.91,110.96,23800.0,80.5336,80.5481,80.4756,80.5118,23800.0
2013-12-18 12:40:00,110.96,110.99,110.91,110.98,28800.0,80.5118,80.5336,80.4756,80.5263,28800.0
2013-12-18 12:45:00,110.94,110.99,110.9,110.93,15200.0,80.4973,80.5336,80.4683,80.4901,15200.0
2013-12-18 12:50:00,110.91,111.0,110.89,110.95,42300.0,80.4756,80.5409,80.461,80.5046,42300.0
2013-12-18 12:55:00,110.95,110.99,110.83,110.9,59500.0,80.5046,80.5336,80.4175,80.4683,59500.0
2013-12-18 13:00:00,110.86,110.92,110.72,110.84,57100.0,80.4393,80.4828,80.3377,80.4248,57100.0
2013-12-18 13:05:00,110.85,110.86,110.74,110.81,11800.0,80.432,80.4393,80.3522,80.403,11800.0
2013-12-18 13:10:00,110.81,110.81,110.39,110.53,52800.0,80.403,80.403,80.0982,80.1998,52800.0
2013-12-18 13:15:00,110.48,110.61,110.44,110.59,24700.0,80.1636,80.2579,80.1345,80.2434,24700.0
2013-12-18 13:20:00,110.57,110.77,110.51,110.75,52700.0,80.2289,80.374,80.1853,80.3595,52700.0
2013-12-18 13:25:00,110.75,110.77,110.62,110.66,30800.0,80.3595,80.374,80.2651,80.2942,30800.0
2013-12-18 13:30:00,110.67,110.76,110.59,110.6,39400.0,80.3014,80.3667,80.2434,80.2506,39400.0
2013-12-18 13:35:00,110.6,110.72,110.49,110.7,38000.0,80.2506,80.3377,80.1708,80.3232,38000.0
2013-12-18 13:40:00,110.71,110.74,110.57,110.58,28200.0,80.3304,80.3522,80.2289,80.2361,28200.0
2013-12-18 13:45:00,110.55,110.74,110.55,110.73,23000.0,80.2143,80.3522,80.2143,80.345,23000.0
2013-12-18 13:50:00,110.74,110.79,110.61,110.65,21600.0,80.3522,80.3885,80.2579,80.2869,21600.0
2013-12-18 13:55:00,110.65,111.04,110.58,110.72,35500.0,80.2869,80.5699,80.2361,80.3377,35500.0
2013-12-18 14:00:00,110.78,111.29,109.71,111.24,144700.0,80.3812,80.7513,79.6048,80.715,144700.0
2013-12-18 14:05:00,110.9,111.78,110.85,111.48,54900.0,80.4683,81.1068,80.432,80.8891,54900.0
2013-12-18 14:10:00,111.5,111.64,111.07,111.08,39200.0,80.9037,81.0052,80.5917,80.5989,39200.0
2013-12-18 14:15:00,111.08,111.34,111.03,111.31,35100.0,80.5989,80.7876,80.5626,80.7658,35100.0
2013-12-18 14:20:00,111.31,111.66,111.22,111.52,55900.0,80.7658,81.0198,80.7005,80.9182,55900.0
2013-12-18 14:25:00,111.53,111.7,111.48,111.5,28700.0,80.9254,81.0488,80.8891,80.9037,28700.0
2013-12-18 14:30:00,111.56,111.66,111.41,111.55,41300.0,80.9472,81.0198,80.8384,80.9399,41300.0
2013-12-18 14:35:00,111.55,112.02,111.51,111.98,77700.0,80.9399,81.281,80.9109,81.2519,77700.0
2013-12-18 14:40:00,111.98,111.99,111.7,111.86,33000.0,81.2519,81.2592,81.0488,81.1649,33000.0
2013-12-18 14:45:00,111.86,111.96,111.66,111.66,31400.0,81.1649,81.2374,81.0198,81.0198,31400.0
2013-12-18 14:50:00,111.65,111.9,111.65,111.81,32500.0,81.0125,81.1939,81.0125,81.1286,32500.0
2013-12-18 14:55:00,111.75,111.94,111.5,111.84,67100.0,81.0851,81.2229,80.9037,81.1504,67100.0
2013-12-18 15:00:00,111.89,111.9,111.51,111.58,60100.0,81.1866,81.1939,80.9109,80.9617,60100.0
2013-12-18 15:05:00,111.58,111.7,111.48,111.54,41900.0,80.9617,81.0488,80.8891,80.9327,41900.0
2013-12-18 15:10:00,111.54,112.0,111.53,111.91,96500.0,80.9327,81.2665,80.9254,81.2012,96500.0
2013-12-18 15:15:00,111.93,112.1,111.88,112.04,50200.0,81.2157,81.339,81.1794,81.2955,50200.0
2013-12-18 15:20:00,112.04,112.07,111.86,111.93,73600.0,81.2955,81.3172,81.1649,81.2157,73600.0
2013-12-18 15:25:00,111.97,112.06,111.85,111.87,201300.0,81.2447,81.31,81.1576,81.1721,201300.0
2013-12-18 15:30:00,111.88,112.0,111.86,111.93,75900.0,81.1794,81.2665,81.1649,81.2157,75900.0
2013-12-18 15:35:00,111.91,112.44,111.91,112.44,105900.0,81.2012,81.5857,81.2012,81.5857,105900.0
2013-12-18 15:40:00,112.4,112.58,112.37,112.47,122400.0,81.5567,81.6873,81.5349,81.6075,122400.0
2013-12-18 15:45:00,112.52,112.54,112.19,112.2,171900.0,81.6438,81.6583,81.4043,81.4116,171900.0
2013-12-18 15:50:00,112.21,112.41,112.2,112.38,163900.0,81.4188,81.5639,81.4116,81.5422,163900.0
2013-12-18 15:55:00,112.36,112.75,112.33,112.75,274000.0,81.5277,81.8106,81.5059,81.8106,274000.0
2013-12-19 09:30:00,112.56,112.64,112.19,112.44,68000.0,81.6728,81.7308,81.4043,81.5857,68000.0
2013-12-19 09:35:00,112.43,112.48,112.17,112.33,51600.0,81.5785,81.6147,81.3898,81.5059,51600.0
2013-12-19 09:40:00,112.41,112.55,112.2,112.2,31800.0,81.5639,81.6655,81.4116,81.4116,31800.0
2013-12-19 09:45:00,112.2,112.47,112.17,112.36,104000.0,81.4116,81.6075,81.3898,81.5277,104000.0
2013-12-19 09:50:00,112.37,112.46,112.08,112.14,70600.0,81.5349,81.6002,81.3245,81.368,70600.0
2013-12-19 09:55:00,112.16,112.31,111.71,111.72,90600.0,81.3825,81.4914,81.056,81.0633,90600.0
2013-12-19 10:00:00,111.71,111.98,111.69,111.78,66500.0,81.056,81.2519,81.0415,81.1068,66500.0
2013-12-19 10:05:00,111.89,111.89,111.53,111.63,41500.0,81.1866,81.1866,80.9254,80.998,41500.0
2013-12-19 10:10:00,111.61,111.77,111.25,111.3,54900.0,80.9835,81.0996,80.7223,80.7585,54900.0
2013-12-19 10:15:00,111.35,111.43,111.03,111.12,62000.0,80.7948,80.8529,80.5626,80.6279,62000.0
2013-12-19 10:20:00,111.07,111.14,110.92,111.02,53000.0,80.5917,80.6424,80.4828,80.5554,53000.0
2013-12-19 10:25:00,111.01,111.34,111.01,111.18,37200.0,80.5481,80.7876,80.5481,80.6715,37200.0
2013-12-19 10:30:00,111.15,111.56,111.11,111.48,46800.0,80.6497,80.9472,80.6207,80.8891,46800.0
2013-12-19 10:35:00,111.49,111.74,111.48,111.63,21700.0,80.8964,81.0778,80.8891,80.998,21700.0
2013-12-19 10:40:00,111.63,112.04,111.63,111.98,30000.0,80.998,81.2955,80.998,81.2519,30000.0
2013-12-19 10:45:00,112.01,112.05,111.71,111.95,126700.0,81.2737,81.3027,81.056,81.2302,126700.0
2013-12-19 10:50:00,111.93,112.0,111.87,111.93,29400.0,81.2157,81.2665,81.1721,81.2157,29400.0
2013-12-19 10:55:00,111.91,112.0,111.87,111.88,27100.0,81.2012,81.2665,81.1721,81.1794,27100.0
2013-12-19 11:00:00,111.89,111.97,111.72,111.8,35600.0,81.1866,81.2447,81.0633,81.1213,35600.0
2013-12-19 11:05:00,111.76,111.83,111.61,111.61,24800.0,81.0923,81.1431,80.9835,80.9835,24800.0
2013-12-19 11:10:00,111.64,111.7,111.59,111.6,26600.0,81.0052,81.0488,80.969,80.9762,26600.0
2013-12-19 11:15:00,111.62,111.68,111.54,111.56,28900.0,80.9907,81.0343,80.9327,80.9472,28900.0
2013-12-19 11:20:00,111.54,111.57,111.34,111.4,74200.0,80.9327,80.9544,80.7876,80.8311,74200.0
2013-12-19 11:25:00,111.41,111.72,111.37,111.7,55600.0,80.8384,81.0633,80.8093,81.0488,55600.0
2013-12-19 11:30:00,111.66,111.9,111.66,111.83,29600.0,81.0198,81.1939,81.0198,81.1431,29600.0
2013-12-19 11:35:00,111.83,111.96,111.77,111.92,30000.0,81.1431,81.2374,81.0996,81.2084,30000.0
2013-12-19 11:40:00,111.95,111.96,111.75,111.8,50900.0,81.2302,81.2374,81.0851,81.1213,50900.0
2013-12-19 11:45:00,111.79,111.8,111.69,111.79,19600.0,81.1141,81.1213,81.0415,81.1141,19600.0
2013-12-19 11:50:00,111.76,111.88,111.76,111.85,12000.0,81.0923,81.1794,81.0923,81.1576,12000.0
2013-12-19 11:55:00,111.85,111.96,111.84,111.93,19400.0,81.1576,81.2374,81.1504,81.2157,19400.0
2013-12-19 12:00:00,111.95,111.98,111.86,111.9,24300.0,81.2302,81.2519,81.1649,81.1939,24300.0
2013-12-19 12:05:00,111.91,112.16,111.91,112.15,20200.0,81.2012,81.3825,81.2012,81.3753,20200.0
2013-12-19 12:10:00,112.1,112.2,112.1,112.18,11400.0,81.339,81.4116,81.339,81.3971,11400.0
2013-12-19 12:15:00,112.2,112.25,112.05,112.15,19500.0,81.4116,81.4479,81.3027,81.3753,19500.0
2013-12-19 12:20:00,112.16,112.23,112.1,112.16,22500.0,81.3825,81.4333,81.339,81.3825,22500.0
2013-12-19 12:25:00,112.13,112.2,112.1,112.13,10500.0,81.3608,81.4116,81.339,81.3608,10500.0
2013-12-19 12:30:00,112.15,112.28,112.15,112.19,18900.0,81.3753,81.4696,81.3753,81.4043,18900.0
2013-12-19 12:35:00,112.19,112.27,112.15,112.22,69200.0,81.4043,81.4624,81.3753,81.4261,69200.0
2013-12-19 12:40:00,112.18,112.2,112.1,112.16,13200.0,81.3971,81.4116,81.339,81.3825,13200.0
2013-12-19 12:45:00,112.13,112.18,111.94,111.97,17100.0,81.3608,81.3971,81.2229,81.2447,17100.0
2013-12-19 12:50:00,111.95,112.02,111.86,111.91,10900.0,81.2302,81.281,81.1649,81.2012,10900.0
2013-12-19 12:55:00,111.92,112.02,111.92,112.0,6500.0,81.2084,81.281,81.2084,81.2665,6500.0
2013-12-19 13:00:00,111.96,112.01,111.82,111.91,6400.0,81.2374,81.2737,81.1358,81.2012,6400.0
2013-12-19 13:05:00,111.83,112.06,111.82,112.06,15500.0,81.1431,81.31,81.1358,81.31,15500.0
2013-12-19 13:10:00,112.06,112.13,112.02,112.02,10600.0,81.31,81.3608,81.281,81.281,10600.0
2013-12-19 13:15:00,112.02,112.11,111.96,111.96,29800.0,81.281,81.3463,81.2374,81.2374,29800.0
2013-12-19 13:20:00,112.05,112.05,111.82,111.94,22500.0,81.3027,81.3027,81.1358,81.2229,22500.0
2013-12-19 13:25:00,111.9,111.94,111.84,111.94,15700.0,81.1939,81.2229,81.1504,81.2229,15700.0
2013-12-19 13:30:00,111.9,112.04,111.9,111.95,12600.0,81.1939,81.2955,81.1939,81.2302,12600.0
2013-12-19 13:35:00,111.94,112.05,111.93,111.95,11600.0,81.2229,81.3027,81.2157,81.2302,11600.0
2013-12-19 13:40:00,111.95,112.05,111.88,112.05,17900.0,81.2302,81.3027,81.1794,81.3027,17900.0
2013-12-19 13:45:00,112.03,112.06,111.91,112.0,18500.0,81.2882,81.31,81.2012,81.2665,18500.0
2013-12-19 13:50:00,112.0,112.17,111.94,112.16,18100.0,81.2665,81.3898,81.2229,81.3825,18100.0
2013-12-19 13:55:00,112.16,112.25,112.12,112.17,18600.0,81.3825,81.4479,81.3535,81.3898,18600.0
2013-12-19 14:00:00,112.17,112.34,112.16,112.16,18500.0,81.3898,81.5132,81.3825,81.3825,18500.0
2013-12-19 14:05:00,112.19,112.35,112.15,112.35,21400.0,81.4043,81.5204,81.3753,81.5204,21400.0
2013-12-19 14:10:00,112.35,112.42,112.3,112.35,18600.0,81.5204,81.5712,81.4841,81.5204,18600.0
2013-12-19 14:15:00,112.34,112.36,112.2,112.27,17800.0,81.5132,81.5277,81.4116,81.4624,17800.0
2013-12-19 14:20:00,112.25,112.28,112.18,112.18,7000.0,81.4479,81.4696,81.3971,81.3971,7000.0
2013-12-19 14:25:00,112.18,112.28,112.17,112.25,13200.0,81.3971,81.4696,81.3898,81.4479,13200.0
2013-12-19 14:30:00,112.19,112.26,112.16,112.16,11200.0,81.4043,81.4551,81.3825,81.3825,11200.0
2013-12-19 14:35:00,112.16,112.24,112.1,112.15,12700.0,81.3825,81.4406,81.339,81.3753,12700.0
2013-12-19 14:40:00,112.14,112.24,112.13,112.2,49200.0,81.368,81.4406,81.3608,81.4116,49200.0
2013-12-19 14:45:00,112.2,112.3,112.19,112.21,19900.0,81.4116,81.4841,81.4043,81.4188,19900.0
2013-12-19 14:50:00,112.21,112.32,112.17,112.3,11200.0,81.4188,81.4986,81.3898,81.4841,11200.0
2013-12-19 14:55:00,112.3,112.39,112.29,112.36,19900.0,81.4841,81.5494,81.4769,81.5277,19900.0
2013-12-19 15:00:00,112.35,112.54,112.31,112.53,22000.0,81.5204,81.6583,81.4914,81.651,22000.0
2013-12-19 15:05:00,112.5,112.54,112.42,112.43,29000.0,81.6293,81.6583,81.5712,81.5785,29000.0
2013-12-19 15:10:00,112.42,112.45,112.37,112.37,19000.0,81.5712,81.593,81.5349,81.5349,19000.0
2013-12-19 15:15:00,112.37,112.51,112.37,112.43,28500.0,81.5349,81.6365,81.5349,81.5785,28500.0
2013-12-19 15:20:00,112.46,112.46,112.38,112.39,27100.0,81.6002,81.6002,81.5422,81.5494,27100.0
2013-12-19 15:25:00,112.41,112.42,112.31,112.33,16900.0,81.5639,81.5712,81.4914,81.5059,16900.0
2013-12-19 15:30:00,112.33,112.42,112.28,112.37,26600.0,81.5059,81.5712,81.4696,81.5349,26600.0
2013-12-19 15:35:00,112.36,112.54,112.35,112.48,34500.0,81.5277,81.6583,81.5204,81.6147,34500.0
2013-12-19 15:40:00,112.51,112.6,112.48,112.5,32300.0,81.6365,81.7018,81.6147,81.6293,32300.0
2013-12-19 15:45:00,112.49,112.49,112.32,112.36,73500.0,81.622,81.622,81.4986,81.5277,73500.0
2013-12-19 15:50:00,112.36,112.47,112.36,112.38,98200.0,81.5277,81.6075,81.5277,81.5422,98200.0
2013-12-19 15:55:00,112.38,112.69,112.36,112.6,136200.0,81.5422,81.7671,81.5277,81.7018,136200.0
2013-12-20 09:30:00,111.92,112.77,111.92,112.68,1194400.0,81.2084,81.8252,81.2084,81.7599,1194400.0
2013-12-20 09:35:00,112.63,113.27,112.6,113.22,20300.0,81.7236,82.188,81.7018,82.1517,20300.0
2013-12-20 09:40:00,113.28,113.5,113.05,113.47,39000.0,82.1952,82.3548,82.0283,82.3331,39000.0
2013-12-20 09:45:00,113.47,113.64,113.37,113.49,48300.0,82.3331,82.4564,82.2605,82.3476,48300.0
2013-12-20 09:50:00,113.5,113.5,113.44,113.47,44500.0,82.3548,82.3548,82.3113,82.3331,44500.0
2013-12-20 09:55:00,113.5,113.64,113.44,113.64,48600.0,82.3548,82.4564,82.3113,82.4564,48600.0
2013-12-20 10:00:00,113.64,113.83,113.6,113.71,63800.0,82.4564,82.5943,82.4274,82.5072,63800.0
2013-12-20 10:05:00,113.68,113.75,113.48,113.5,40100.0,82.4855,82.5362,82.3403,82.3548,40100.0
2013-12-20 10:10:00,113.48,113.5,113.29,113.44,37700.0,82.3403,82.3548,82.2025,82.3113,37700.0
2013-12-20 10:15:00,113.47,113.82,113.47,113.78,36700.0,82.3331,82.587,82.3331,82.558,36700.0
2013-12-20 10:20:00,113.77,113.78,113.68,113.7,29900.0,82.5508,82.558,82.4855,82.5,29900.0
2013-12-20 10:25:00,113.7,113.7,113.59,113.65,29400.0,82.5,82.5,82.4201,82.4637,29400.0
2013-12-20 10:30:00,113.64,113.88,113.61,113.86,31400.0,82.4564,82.6306,82.4347,82.6161,31400.0
2013-12-20 10:35:00,113.85,114.17,113.84,114.16,40600.0,82.6088,82.841,82.6015,82.8337,40600.0
2013-12-20 10:40:00,114.14,114.2,114.07,114.2,28800.0,82.8192,82.8628,82.7684,82.8628,28800.0
2013-12-20 10:45:00,114.22,114.28,114.17,114.24,17600.0,82.8773,82.9208,82.841,82.8918,17600.0
2013-12-20 10:50:00,114.26,114.28,114.2,114.25,17800.0,82.9063,82.9208,82.8628,82.899,17800.0
2013-12-20 10:55:00,114.26,114.4,113.89,113.91,73300.0,82.9063,83.0079,82.6378,82.6523,73300.0
2013-12-20 11:00:00,113.95,113.99,113.74,113.74,24900.0,82.6814,82.7104,82.529,82.529,24900.0
2013-12-20 11:05:00,113.77,113.81,113.7,113.8,29100.0,82.5508,82.5798,82.5,82.5725,29100.0
2013-12-20 11:10:00,113.81,113.92,113.78,113.92,44100.0,82.5798,82.6596,82.558,82.6596,44100.0
2013-12-20 11:15:00,113.91,114.03,113.91,113.98,15700.0,82.6523,82.7394,82.6523,82.7031,15700.0
2013-12-20 11:20:00,113.97,114.1,113.96,114.09,16300.0,82.6959,82.7902,82.6886,82.7829,16300.0
2013-12-20 11:25:00,114.09,114.29,114.09,114.25,65600.0,82.7829,82.9281,82.7829,82.899,65600.0
2013-12-20 11:30:00,114.27,114.5,114.25,114.46,64400.0,82.9136,83.0804,82.899,83.0514,64400.0
2013-12-20 11:35:00,114.44,114.68,114.43,114.68,27400.0,83.0369,83.211,83.0296,83.211,27400.0
2013-12-20 11:40:00,114.68,114.78,114.62,114.77,25600.0,83.211,83.2836,83.1675,83.2763,25600.0
2013-12-20 11:45:00,114.75,114.9,114.73,114.87,34900.0,83.2618,83.3707,83.2473,83.3489,34900.0
2013-12-20 11:50:00,114.87,114.91,114.71,114.87,33300.0,83.3489,83.3779,83.2328,83.3489,33300.0
2013-12-20 11:55:00,114.88,114.97,114.8,114.97,25700.0,83.3562,83.4215,83.2981,83.4215,25700.0
2013-12-20 12:00:00,114.96,114.98,114.92,114.98,18600.0,83.4142,83.4287,83.3852,83.4287,18600.0
2013-12-20 12:05:00,114.98,114.98,114.83,114.83,25100.0,83.4287,83.4287,83.3199,83.3199,25100.0
2013-12-20 12:10:00,114.84,114.89,114.69,114.84,65100.0,83.3271,83.3634,83.2183,83.3271,65100.0
2013-12-20 12:15:00,114.85,114.86,114.73,114.83,38300.0,83.3344,83.3417,83.2473,83.3199,38300.0
2013-12-20 12:20:00,114.83,114.85,114.68,114.73,21200.0,83.3199,83.3344,83.211,83.2473,21200.0
2013-12-20 12:25:00,114.74,114.8,114.64,114.69,21100.0,83.2546,83.2981,83.182,83.2183,21100.0
2013-12-20 12:30:00,114.69,114.75,114.64,114.72,18200.0,83.2183,83.2618,83.182,83.2401,18200.0
2013-12-20 12:35:00,114.72,114.77,114.68,114.69,15100.0,83.2401,83.2763,83.211,83.2183,15100.0
2013-12-20 12:40:00,114.69,114.74,114.67,114.7,12400.0,83.2183,83.2546,83.2038,83.2256,12400.0
2013-12-20 12:45:00,114.69,114.71,114.58,114.69,23900.0,83.2183,83.2328,83.1385,83.2183,23900.0
2013-12-20 12:50:00,114.66,114.74,114.63,114.74,9800.0,83.1965,83.2546,83.1748,83.2546,9800.0
2013-12-20 12:55:00,114.75,114.77,114.62,114.62,18200.0,83.2618,83.2763,83.1675,83.1675,18200.0
2013-12-20 13:00:00,114.63,114.7,114.6,114.62,18000.0,83.1748,83.2256,83.153,83.1675,18000.0
2013-12-20 13:05:00,114.62,114.65,114.59,114.63,13600.0,83.1675,83.1893,83.1457,83.1748,13600.0
2013-12-20 13:10:00,114.63,114.63,114.49,114.57,25100.0,83.1748,83.1748,83.0732,83.1312,25100.0
2013-12-20 13:15:00,114.59,114.69,114.56,114.65,13100.0,83.1457,83.2183,83.124,83.1893,13100.0
2013-12-20 13:20:00,114.65,114.67,114.58,114.64,20700.0,83.1893,83.2038,83.1385,83.182,20700.0
2013-12-20 13:25:00,114.63,114.65,114.53,114.56,21600.0,83.1748,83.1893,83.1022,83.124,21600.0
2013-12-20 13:30:00,114.59,114.59,114.38,114.39,19700.0,83.1457,83.1457,82.9934,83.0006,19700.0
2013-12-20 13:35:00,114.37,114.45,114.28,114.29,16600.0,82.9861,83.0442,82.9208,82.9281,16600.0
2013-12-20 13:40:00,114.29,114.29,114.18,114.22,21400.0,82.9281,82.9281,82.8482,82.8773,21400.0
2013-12-20 13:45:00,114.22,114.38,114.22,114.29,17000.0,82.8773,82.9934,82.8773,82.9281,17000.0
2013-12-20 13:50:00,114.28,114.37,114.26,114.32,15600.0,82.9208,82.9861,82.9063,82.9498,15600.0
2013-12-20 13:55:00,114.32,114.42,114.32,114.38,21600.0,82.9498,83.0224,82.9498,82.9934,21600.0
2013-12-20 14:00:00,114.38,114.38,114.23,114.23,14700.0,82.9934,82.9934,82.8845,82.8845,14700.0
2013-12-20 14:05:00,114.24,114.35,114.21,114.3,35700.0,82.8918,82.9716,82.87,82.9353,35700.0
2013-12-20 14:10:00,114.32,114.35,114.24,114.27,17600.0,82.9498,82.9716,82.8918,82.9136,17600.0
2013-12-20 14:15:00,114.26,114.39,114.26,114.35,26100.0,82.9063,83.0006,82.9063,82.9716,26100.0
2013-12-20 14:20:00,114.35,114.36,114.26,114.34,14100.0,82.9716,82.9789,82.9063,82.9643,14100.0
2013-12-20 14:25:00,114.34,114.34,114.25,114.3,24200.0,82.9643,82.9643,82.899,82.9353,24200.0
2013-12-20 14:30:00,114.31,114.38,114.22,114.28,38300.0,82.9426,82.9934,82.8773,82.9208,38300.0
2013-12-20 14:35:00,114.28,114.37,114.26,114.32,22800.0,82.9208,82.9861,82.9063,82.9498,22800.0
2013-12-20 14:40:00,114.35,114.36,114.28,114.36,23600.0,82.9716,82.9789,82.9208,82.9789,23600.0
2013-12-20 14:45:00,114.35,114.37,114.27,114.31,26500.0,82.9716,82.9861,82.9136,82.9426,26500.0
2013-12-20 14:50:00,114.31,114.34,114.26,114.27,17600.0,82.9426,82.9643,82.9063,82.9136,17600.0
2013-12-20 14:55:00,114.27,114.29,114.22,114.28,18200.0,82.9136,82.9281,82.8773,82.9208,18200.0
2013-12-20 15:00:00,114.28,114.33,114.21,114.27,38000.0,82.9208,82.9571,82.87,82.9136,38000.0
2013-12-20 15:05:00,114.27,114.35,114.25,114.29,31000.0,82.9136,82.9716,82.899,82.9281,31000.0
2013-12-20 15:10:00,114.28,114.39,114.28,114.37,41400.0,82.9208,83.0006,82.9208,82.9861,41400.0
2013-12-20 15:15:00,114.38,114.42,114.35,114.35,26400.0,82.9934,83.0224,82.9716,82.9716,26400.0
2013-12-20 15:20:00,114.35,114.35,114.22,114.26,49900.0,82.9716,82.9716,82.8773,82.9063,49900.0
2013-12-20 15:25:00,114.27,114.36,114.23,114.35,42500.0,82.9136,82.9789,82.8845,82.9716,42500.0
2013-12-20 15:30:00,114.35,114.5,114.3,114.35,59800.0,82.9716,83.0804,82.9353,82.9716,59800.0
2013-12-20 15:35:00,114.34,114.42,114.26,114.42,34300.0,82.9643,83.0224,82.9063,83.0224,34300.0
2013-12-20 15:40:00,114.43,114.5,114.34,114.34,66800.0,83.0296,83.0804,82.9643,82.9643,66800.0
2013-12-20 15:45:00,114.32,114.54,114.32,114.43,106200.0,82.9498,83.1095,82.9498,83.0296,106200.0
2013-12-20 15:50:00,114.45,114.45,114.05,114.08,192500.0,83.0442,83.0442,82.7539,82.7757,192500.0
2013-12-20 15:55:00,114.11,114.15,113.88,113.93,412500.0,82.7975,82.8265,82.6306,82.6669,412500.0
2013-12-23 09:30:00,114.5,114.75,114.28,114.67,70500.0,83.0804,83.2618,82.9208,83.2038,70500.0
2013-12-23 09:35:00,114.65,114.72,114.26,114.31,29600.0,83.1893,83.2401,82.9063,82.9426,29600.0
2013-12-23 09:40:00,114.28,114.37,114.05,114.05,45600.0,82.9208,82.9861,82.7539,82.7539,45600.0
2013-12-23 09:45:00,114.12,114.17,113.57,113.62,47900.0,82.8047,82.841,82.4056,82.4419,47900.0
2013-12-23 09:50:00,113.61,113.63,113.44,113.46,60400.0,82.4347,82.4492,82.3113,82.3258,60400.0
2013-12-23 09:55:00,113.43,113.48,113.08,113.15,62100.0,82.3041,82.3403,82.0501,82.1009,62100.0
2013-12-23 10:00:00,113.15,113.15,112.76,112.94,63400.0,82.1009,82.1009,81.8179,81.9485,63400.0
2013-12-23 10:05:00,112.93,112.97,112.76,112.77,51800.0,81.9413,81.9703,81.8179,81.8252,51800.0
2013-12-23 10:10:00,112.77,112.94,112.71,112.75,46500.0,81.8252,81.9485,81.7816,81.8106,46500.0
2013-12-23 10:15:00,112.75,112.89,112.56,112.61,49700.0,81.8106,81.9122,81.6728,81.7091,49700.0
2013-12-23 10:20:00,112.63,112.74,112.52,112.7,26300.0,81.7236,81.8034,81.6438,81.7744,26300.0
2013-12-23 10:25:00,112.73,112.99,112.71,112.86,38400.0,81.7961,81.9848,81.7816,81.8905,38400.0
2013-12-23 10:30:00,112.89,112.94,112.73,112.81,29900.0,81.9122,81.9485,81.7961,81.8542,29900.0
2013-12-23 10:35:00,112.82,112.94,112.77,112.87,19300.0,81.8614,81.9485,81.8252,81.8977,19300.0
2013-12-23 10:40:00,112.91,112.98,112.84,112.91,19200.0,81.9267,81.9775,81.876,81.9267,19200.0
2013-12-23 10:45:00,112.91,112.91,112.76,112.88,21300.0,81.9267,81.9267,81.8179,81.905,21300.0
2013-12-23 10:50:00,112.89,113.04,112.83,113.02,19300.0,81.9122,82.0211,81.8687,82.0066,19300.0
2013-12-23 10:55:00,113.01,113.08,112.81,112.83,33000.0,81.9993,82.0501,81.8542,81.8687,33000.0
2013-12-23 11:00:00,112.81,113.09,112.78,113.07,24800.0,81.8542,82.0574,81.8324,82.0428,24800.0
2013-12-23 11:05:00,113.03,113.11,112.94,112.97,15800.0,82.0138,82.0719,81.9485,81.9703,15800.0
2013-12-23 11:10:00,112.92,112.98,112.89,112.95,8500.0,81.934,81.9775,81.9122,81.9558,8500.0
2013-12-23 11:15:00,112.95,112.96,112.87,112.88,19700.0,81.9558,81.963,81.8977,81.905,19700.0
2013-12-23 11:20:00,112.9,113.01,112.89,112.94,25700.0,81.9195,81.9993,81.9122,81.9485,25700.0
2013-12-23 11:25:00,112.95,113.05,112.94,113.05,34500.0,81.9558,82.0283,81.9485,82.0283,34500.0
2013-12-23 11:30:00,113.04,113.07,112.98,112.99,34500.0,82.0211,82.0428,81.9775,81.9848,34500.0
2013-12-23 11:35:00,112.99,112.99,112.87,112.87,28400.0,81.9848,81.9848,81.8977,81.8977,28400.0
2013-12-23 11:40:00,112.88,112.99,112.88,112.96,20300.0,81.905,81.9848,81.905,81.963,20300.0
2013-12-23 11:45:00,112.96,112.99,112.86,112.86,16000.0,81.963,81.9848,81.8905,81.8905,16000.0
2013-12-23 11:50:00,112.87,112.97,112.87,112.9,17900.0,81.8977,81.9703,81.8977,81.9195,17900.0
2013-12-23 11:55:00,112.9,112.94,112.86,112.88,17200.0,81.9195,81.9485,81.8905,81.905,17200.0
2013-12-23 12:00:00,112.89,112.89,112.8,112.82,19000.0,81.9122,81.9122,81.8469,81.8614,19000.0
2013-12-23 12:05:00,112.8,112.92,112.78,112.86,22900.0,81.8469,81.934,81.8324,81.8905,22900.0
2013-12-23 12:10:00,112.89,112.93,112.86,112.88,15200.0,81.9122,81.9413,81.8905,81.905,15200.0
2013-12-23 12:15:00,112.88,112.88,112.73,112.73,23900.0,81.905,81.905,81.7961,81.7961,23900.0
2013-12-23 12:20:00,112.74,112.83,112.74,112.81,16600.0,81.8034,81.8687,81.8034,81.8542,16600.0
2013-12-23 12:25:00,112.81,112.86,112.77,112.78,14600.0,81.8542,81.8905,81.8252,81.8324,14600.0
2013-12-23 12:30:00,112.78,112.85,112.74,112.81,19900.0,81.8324,81.8832,81.8034,81.8542,19900.0
2013-12-23 12:35:00,112.85,112.93,112.81,112.83,16700.0,81.8832,81.9413,81.8542,81.8687,16700.0
2013-12-23 12:40:00,112.83,112.94,112.77,112.94,15000.0,81.8687,81.9485,81.8252,81.9485,15000.0
2013-12-23 12:45:00,112.94,113.07,112.93,113.0,29500.0,81.9485,82.0428,81.9413,81.992,29500.0
2013-12-23 12:50:00,113.01,113.01,112.89,112.98,21400.0,81.9993,81.9993,81.9122,81.9775,21400.0
2013-12-23 12:55:00,112.96,113.0,112.93,112.95,15100.0,81.963,81.992,81.9413,81.9558,15100.0
2013-12-23 13:00:00,112.93,112.94,112.87,112.91,9200.0,81.9413,81.9485,81.8977,81.9267,9200.0
2013-12-23 13:05:00,112.91,112.94,112.83,112.83,14300.0,81.9267,81.9485,81.8687,81.8687,14300.0
2013-12-23 13:10:00,112.83,113.0,112.82,112.95,14100.0,81.8687,81.992,81.8614,81.9558,14100.0
2013-12-23 13:15:00,112.95,112.97,112.84,112.87,14000.0,81.9558,81.9703,81.876,81.8977,14000.0
2013-12-23 13:20:00,112.86,112.98,112.84,112.95,21000.0,81.8905,81.9775,81.876,81.9558,21000.0
2013-12-23 13:25:00,112.97,113.02,112.96,113.0,20400.0,81.9703,82.0066,81.963,81.992,20400.0
2013-12-23 13:30:00,113.0,113.01,112.94,112.98,13800.0,81.992,81.9993,81.9485,81.9775,13800.0
2013-12-23 13:35:00,113.0,113.0,112.93,112.95,27300.0,81.992,81.992,81.9413,81.9558,27300.0
2013-12-23 13:40:00,112.94,112.96,112.84,112.86,20500.0,81.9485,81.963,81.876,81.8905,20500.0
2013-12-23 13:45:00,112.85,112.89,112.74,112.77,29700.0,81.8832,81.9122,81.8034,81.8252,29700.0
2013-12-23 13:50:00,112.77,112.78,112.65,112.66,25100.0,81.8252,81.8324,81.7381,81.7453,25100.0
2013-12-23 13:55:00,112.69,112.78,112.63,112.78,29600.0,81.7671,81.8324,81.7236,81.8324,29600.0
2013-12-23 14:00:00,112.77,112.77,112.66,112.72,24600.0,81.8252,81.8252,81.7453,81.7889,24600.0
2013-12-23 14:05:00,112.77,112.83,112.66,112.73,19700.0,81.8252,81.8687,81.7453,81.7961,19700.0
2013-12-23 14:10:00,112.71,112.76,112.7,112.76,17800.0,81.7816,81.8179,81.7744,81.8179,17800.0
2013-12-23 14:15:00,112.75,112.86,112.73,112.82,19600.0,81.8106,81.8905,81.7961,81.8614,19600.0
2013-12-23 14:20:00,112.79,112.85,112.73,112.82,14000.0,81.8397,81.8832,81.7961,81.8614,14000.0
2013-12-23 14:25:00,112.82,112.89,112.74,112.77,19400.0,81.8614,81.9122,81.8034,81.8252,19400.0
2013-12-23 14:30:00,112.77,112.95,112.76,112.83,17400.0,81.8252,81.9558,81.8179,81.8687,17400.0
2013-12-23 14:35:00,112.83,112.89,112.8,112.83,18900.0,81.8687,81.9122,81.8469,81.8687,18900.0
2013-12-23 14:40:00,112.86,112.86,112.71,112.73,15600.0,81.8905,81.8905,81.7816,81.7961,15600.0
2013-12-23 14:45:00,112.74,112.82,112.73,112.78,18400.0,81.8034,81.8614,81.7961,81.8324,18400.0
2013-12-23 14:50:00,112.76,112.79,112.69,112.69,17300.0,81.8179,81.8397,81.7671,81.7671,17300.0
2013-12-23 14:55:00,112.68,112.69,112.62,112.65,22800.0,81.7599,81.7671,81.7163,81.7381,22800.0
2013-12-23 15:00:00,112.67,112.9,112.67,112.9,28900.0,81.7526,81.9195,81.7526,81.9195,28900.0
2013-12-23 15:05:00,112.9,112.96,112.8,112.81,30100.0,81.9195,81.963,81.8469,81.8542,30100.0
2013-12-23 15:10:00,112.8,112.86,112.79,112.83,22900.0,81.8469,81.8905,81.8397,81.8687,22900.0
2013-12-23 15:15:00,112.83,113.0,112.82,113.0,30300.0,81.8687,81.992,81.8614,81.992,30300.0
2013-12-23 15:20:00,113.0,113.03,112.93,112.98,26400.0,81.992,82.0138,81.9413,81.9775,26400.0
2013-12-23 15:25:00,113.0,113.02,112.96,112.99,31300.0,81.992,82.0066,81.963,81.9848,31300.0
2013-12-23 15:30:00,113.01,113.03,112.95,113.0,31300.0,81.9993,82.0138,81.9558,81.992,31300.0
2013-12-23 15:35:00,113.0,113.12,112.99,113.11,50800.0,81.992,82.0791,81.9848,82.0719,50800.0
2013-12-23 15:40:00,113.11,113.17,113.06,113.1,51300.0,82.0719,82.1154,82.0356,82.0646,51300.0
2013-12-23 15:45:00,113.09,113.11,112.98,113.06,53300.0,82.0574,82.0719,81.9775,82.0356,53300.0
2013-12-23 15:50:00,113.05,113.1,113.0,113.1,80000.0,82.0283,82.0646,81.992,82.0646,80000.0
2013-12-23 15:55:00,113.1,113.21,113.02,113.21,195500.0,82.0646,82.1444,82.0066,82.1444,195500.0
2013-12-24 09:30:00,113.36,113.44,113.04,113.33,38200.0,82.2533,82.3113,82.0211,82.2315,38200.0
2013-12-24 09:35:00,113.25,113.33,113.02,113.03,36000.0,82.1734,82.2315,82.0066,82.0138,36000.0
2013-12-24 09:40:00,113.02,113.13,113.02,113.07,15700.0,82.0066,82.0864,82.0066,82.0428,15700.0
2013-12-24 09:45:00,113.06,113.15,112.91,113.15,18200.0,82.0356,82.1009,81.9267,82.1009,18200.0
2013-12-24 09:50:00,113.14,113.18,112.85,112.85,13000.0,82.0936,82.1227,81.8832,81.8832,13000.0
2013-12-24 09:55:00,112.98,112.98,112.75,112.78,15100.0,81.9775,81.9775,81.8106,81.8324,15100.0
2013-12-24 10:00:00,112.78,112.85,112.67,112.74,13700.0,81.8324,81.8832,81.7526,81.8034,13700.0
2013-12-24 10:05:00,112.67,112.81,112.67,112.72,19700.0,81.7526,81.8542,81.7526,81.7889,19700.0
2013-12-24 10:10:00,112.72,112.84,112.69,112.78,17200.0,81.7889,81.876,81.7671,81.8324,17200.0
2013-12-24 10:15:00,112.78,113.03,112.78,112.99,24900.0,81.8324,82.0138,81.8324,81.9848,24900.0
2013-12-24 10:20:00,112.98,113.06,112.93,112.96,13800.0,81.9775,82.0356,81.9413,81.963,13800.0
2013-12-24 10:25:00,112.94,112.96,112.87,112.87,11800.0,81.9485,81.963,81.8977,81.8977,11800.0
2013-12-24 10:30:00,112.93,112.94,112.72,112.72,21500.0,81.9413,81.9485,81.7889,81.7889,21500.0
2013-12-24 10:35:00,112.71,112.75,112.62,112.7,26400.0,81.7816,81.8106,81.7163,81.7744,26400.0
2013-12-24 10:40:00,112.7,112.71,112.6,112.62,11300.0,81.7744,81.7816,81.7018,81.7163,11300.0
2013-12-24 10:45:00,112.64,112.79,112.58,112.59,19400.0,81.7308,81.8397,81.6873,81.6946,19400.0
2013-12-24 10:50:00,112.58,112.69,112.58,112.68,10900.0,81.6873,81.7671,81.6873,81.7599,10900.0
2013-12-24 10:55:00,112.67,112.75,112.62,112.71,11200.0,81.7526,81.8106,81.7163,81.7816,11200.0
2013-12-24 11:00:00,112.76,112.89,112.72,112.86,15300.0,81.8179,81.9122,81.7889,81.8905,15300.0
2013-12-24 11:05:00,112.86,112.86,112.62,112.64,13300.0,81.8905,81.8905,81.7163,81.7308,13300.0
2013-12-24 11:10:00,112.62,112.8,112.57,112.78,12000.0,81.7163,81.8469,81.68,81.8324,12000.0
2013-12-24 11:15:00,112.74,112.83,112.59,112.66,38100.0,81.8034,81.8687,81.6946,81.7453,38100.0
2013-12-24 11:20:00,112.68,112.78,112.65,112.68,11300.0,81.7599,81.8324,81.7381,81.7599,11300.0
2013-12-24 11:25:00,112.71,112.71,112.58,112.65,11900.0,81.7816,81.7816,81.6873,81.7381,11900.0
2013-12-24 11:30:00,112.61,112.72,112.51,112.69,42600.0,81.7091,81.7889,81.6365,81.7671,42600.0
2013-12-24 11:35:00,112.71,112.77,112.64,112.66,16400.0,81.7816,81.8252,81.7308,81.7453,16400.0
2013-12-24 11:40:00,112.66,112.7,112.57,112.65,25700.0,81.7453,81.7744,81.68,81.7381,25700.0
2013-12-24 11:45:00,112.65,112.68,112.56,112.65,15000.0,81.7381,81.7599,81.6728,81.7381,15000.0
2013-12-24 11:50:00,112.66,112.68,112.55,112.55,16800.0,81.7453,81.7599,81.6655,81.6655,16800.0
2013-12-24 11:55:00,112.56,112.68,112.52,112.59,20300.0,81.6728,81.7599,81.6438,81.6946,20300.0
2013-12-24 12:00:00,112.58,112.64,112.52,112.57,24400.0,81.6873,81.7308,81.6438,81.68,24400.0
2013-12-24 12:05:00,112.57,112.57,112.41,112.41,32600.0,81.68,81.68,81.5639,81.5639,32600.0
2013-12-24 12:10:00,112.42,112.44,112.35,112.4,30000.0,81.5712,81.5857,81.5204,81.5567,30000.0
2013-12-24 12:15:00,112.4,112.42,112.34,112.37,22500.0,81.5567,81.5712,81.5132,81.5349,22500.0
2013-12-24 12:20:00,112.35,112.44,112.31,112.42,25300.0,81.5204,81.5857,81.4914,81.5712,25300.0
2013-12-24 12:25:00,112.39,112.44,112.32,112.38,27500.0,81.5494,81.5857,81.4986,81.5422,27500.0
2013-12-24 12:30:00,112.38,112.46,112.27,112.36,33300.0,81.5422,81.6002,81.4624,81.5277,33300.0
2013-12-24 12:35:00,112.31,112.37,112.26,112.34,30300.0,81.4914,81.5349,81.4551,81.5132,30300.0
2013-12-24 12:40:00,112.34,112.37,112.23,112.26,49500.0,81.5132,81.5349,81.4333,81.4551,49500.0
2013-12-24 12:45:00,112.25,112.37,112.23,112.37,45200.0,81.4479,81.5349,81.4333,81.5349,45200.0
2013-12-24 12:50:00,112.37,112.44,112.35,112.4,50800.0,81.5349,81.5857,81.5204,81.5567,50800.0
2013-12-24 12:55:00,112.39,112.4,112.2,112.29,159900.0,81.5494,81.5567,81.4116,81.4769,159900.0
2013-12-26 09:30:00,112.55,112.84,112.49,112.84,37400.0,81.6655,81.876,81.622,81.876,37400.0
2013-12-26 09:35:00,112.84,113.04,112.45,112.6,28900.0,81.876,82.0211,81.593,81.7018,28900.0
2013-12-26 09:40:00,112.52,112.9,112.52,112.74,27100.0,81.6438,81.9195,81.6438,81.8034,27100.0
2013-12-26 09:45:00,112.76,113.16,112.75,113.01,36900.0,81.8179,82.1081,81.8106,81.9993,36900.0
2013-12-26 09:50:00,113.07,113.13,112.91,113.05,32800.0,82.0428,82.0864,81.9267,82.0283,32800.0
2013-12-26 09:55:00,113.08,113.17,113.0,113.11,21800.0,82.0501,82.1154,81.992,82.0719,21800.0
2013-12-26 10:00:00,113.13,113.49,113.12,113.46,37500.0,82.0864,82.3476,82.0791,82.3258,37500.0
2013-12-26 10:05:00,113.46,113.49,113.37,113.45,21500.0,82.3258,82.3476,82.2605,82.3186,21500.0
2013-12-26 10:10:00,113.46,113.52,113.42,113.52,30300.0,82.3258,82.3694,82.2968,82.3694,30300.0
2013-12-26 10:15:00,113.52,113.63,113.46,113.63,25300.0,82.3694,82.4492,82.3258,82.4492,25300.0
2013-12-26 10:20:00,113.61,113.76,113.56,113.75,23700.0,82.4347,82.5435,82.3984,82.5362,23700.0
2013-12-26 10:25:00,113.76,114.01,113.73,114.0,37800.0,82.5435,82.7249,82.5217,82.7176,37800.0
2013-12-26 10:30:00,113.98,114.03,113.92,114.0,32700.0,82.7031,82.7394,82.6596,82.7176,32700.0
2013-12-26 10:35:00,114.0,114.03,113.96,113.98,29200.0,82.7176,82.7394,82.6886,82.7031,29200.0
2013-12-26 10:40:00,113.97,114.03,113.95,114.0,30300.0,82.6959,82.7394,82.6814,82.7176,30300.0
2013-12-26 10:45:00,114.0,114.05,113.97,114.01,32000.0,82.7176,82.7539,82.6959,82.7249,32000.0
2013-12-26 10:50:00,114.01,114.03,113.95,113.97,26300.0,82.7249,82.7394,82.6814,82.6959,26300.0
2013-12-26 10:55:00,113.95,114.04,113.92,114.04,20800.0,82.6814,82.7467,82.6596,82.7467,20800.0
2013-12-26 11:00:00,114.03,114.04,114.0,114.02,16000.0,82.7394,82.7467,82.7176,82.7322,16000.0
2013-12-26 11:05:00,114.03,114.05,113.96,113.99,25300.0,82.7394,82.7539,82.6886,82.7104,25300.0
2013-12-26 11:10:00,113.98,114.05,113.98,114.01,19400.0,82.7031,82.7539,82.7031,82.7249,19400.0
2013-12-26 11:15:00,114.01,114.03,113.92,113.96,25400.0,82.7249,82.7394,82.6596,82.6886,25400.0
2013-12-26 11:20:00,113.95,114.03,113.93,113.97,16800.0,82.6814,82.7394,82.6669,82.6959,16800.0
2013-12-26 11:25:00,114.01,114.05,113.98,114.02,13500.0,82.7249,82.7539,82.7031,82.7322,13500.0
2013-12-26 11:30:00,114.05,114.14,114.01,114.09,26100.0,82.7539,82.8192,82.7249,82.7829,26100.0
2013-12-26 11:35:00,114.09,114.13,114.05,114.05,15600.0,82.7829,82.812,82.7539,82.7539,15600.0
2013-12-26 11:40:00,114.07,114.15,114.05,114.1,26000.0,82.7684,82.8265,82.7539,82.7902,26000.0
2013-12-26 11:45:00,114.1,114.18,114.09,114.16,11800.0,82.7902,82.8482,82.7829,82.8337,11800.0
2013-12-26 11:50:00,114.15,114.21,114.13,114.18,14200.0,82.8265,82.87,82.812,82.8482,14200.0
2013-12-26 11:55:00,114.18,114.21,114.15,114.16,10900.0,82.8482,82.87,82.8265,82.8337,10900.0
2013-12-26 12:00:00,114.2,114.23,114.17,114.19,12700.0,82.8628,82.8845,82.841,82.8555,12700.0
2013-12-26 12:05:00,114.18,114.22,114.16,114.22,9500.0,82.8482,82.8773,82.8337,82.8773,9500.0
2013-12-26 12:10:00,114.2,114.26,114.17,114.2,18800.0,82.8628,82.9063,82.841,82.8628,18800.0
2013-12-26 12:15:00,114.18,114.22,114.09,114.09,17900.0,82.8482,82.8773,82.7829,82.7829,17900.0
2013-12-26 12:20:00,114.09,114.1,114.03,114.07,10900.0,82.7829,82.7902,82.7394,82.7684,10900.0
2013-12-26 12:25:00,114.07,114.08,114.03,114.05,12800.0,82.7684,82.7757,82.7394,82.7539,12800.0
2013-12-26 12:30:00,114.05,114.15,114.05,114.15,13800.0,82.7539,82.8265,82.7539,82.8265,13800.0
2013-12-26 12:35:00,114.12,114.16,114.02,114.03,18200.0,82.8047,82.8337,82.7322,82.7394,18200.0
2013-12-26 12:40:00,114.06,114.14,114.03,114.13,12700.0,82.7612,82.8192,82.7394,82.812,12700.0
2013-12-26 12:45:00,114.14,114.21,114.12,114.12,15900.0,82.8192,82.87,82.8047,82.8047,15900.0
2013-12-26 12:50:00,114.11,114.13,114.05,114.05,12800.0,82.7975,82.812,82.7539,82.7539,12800.0
2013-12-26 12:55:00,114.05,114.13,114.05,114.12,12400.0,82.7539,82.812,82.7539,82.8047,12400.0
2013-12-26 13:00:00,114.12,114.14,114.08,114.11,17400.0,82.8047,82.8192,82.7757,82.7975,17400.0
2013-12-26 13:05:00,114.12,114.13,114.09,114.1,10300.0,82.8047,82.812,82.7829,82.7902,10300.0
2013-12-26 13:10:00,114.11,114.14,114.09,114.1,8600.0,82.7975,82.8192,82.7829,82.7902,8600.0
2013-12-26 13:15:00,114.09,114.21,114.09,114.11,10900.0,82.7829,82.87,82.7829,82.7975,10900.0
2013-12-26 13:20:00,114.12,114.19,114.1,114.19,7000.0,82.8047,82.8555,82.7902,82.8555,7000.0
2013-12-26 13:25:00,114.17,114.2,114.14,114.15,10900.0,82.841,82.8628,82.8192,82.8265,10900.0
2013-12-26 13:30:00,114.14,114.17,114.11,114.14,7000.0,82.8192,82.841,82.7975,82.8192,7000.0
2013-12-26 13:35:00,114.17,114.17,114.11,114.11,9500.0,82.841,82.841,82.7975,82.7975,9500.0
2013-12-26 13:40:00,114.11,114.15,114.08,114.12,11000.0,82.7975,82.8265,82.7757,82.8047,11000.0
2013-12-26 13:45:00,114.14,114.14,114.08,114.13,10200.0,82.8192,82.8192,82.7757,82.812,10200.0
2013-12-26 13:50:00,114.15,114.21,114.12,114.15,18000.0,82.8265,82.87,82.8047,82.8265,18000.0
2013-12-26 13:55:00,114.16,114.22,114.14,114.19,14000.0,82.8337,82.8773,82.8192,82.8555,14000.0
2013-12-26 14:00:00,114.2,114.22,114.15,114.18,12200.0,82.8628,82.8773,82.8265,82.8482,12200.0
2013-12-26 14:05:00,114.18,114.27,114.16,114.25,13500.0,82.8482,82.9136,82.8337,82.899,13500.0
2013-12-26 14:10:00,114.26,114.36,114.24,114.33,23000.0,82.9063,82.9789,82.8918,82.9571,23000.0
2013-12-26 14:15:00,114.34,114.38,114.28,114.34,15100.0,82.9643,82.9934,82.9208,82.9643,15100.0
2013-12-26 14:20:00,114.33,114.37,114.3,114.3,13400.0,82.9571,82.9861,82.9353,82.9353,13400.0
2013-12-26 14:25:00,114.31,114.39,114.27,114.39,12400.0,82.9426,83.0006,82.9136,83.0006,12400.0
2013-12-26 14:30:00,114.38,114.45,114.34,114.42,20400.0,82.9934,83.0442,82.9643,83.0224,20400.0
2013-12-26 14:35:00,114.44,114.45,114.4,114.4,22000.0,83.0369,83.0442,83.0079,83.0079,22000.0
2013-12-26 14:40:00,114.41,114.43,114.34,114.42,16800.0,83.0151,83.0296,82.9643,83.0224,16800.0
2013-12-26 14:45:00,114.43,114.44,114.31,114.34,14200.0,83.0296,83.0369,82.9426,82.9643,14200.0
2013-12-26 14:50:00,114.33,114.41,114.32,114.37,9600.0,82.9571,83.0151,82.9498,82.9861,9600.0
2013-12-26 14:55:00,114.35,114.44,114.35,114.4,14100.0,82.9716,83.0369,82.9716,83.0079,14100.0
2013-12-26 15:00:00,114.41,114.48,114.39,114.44,15400.0,83.0151,83.0659,83.0006,83.0369,15400.0
2013-12-26 15:05:00,114.43,114.49,114.41,114.44,16400.0,83.0296,83.0732,83.0151,83.0369,16400.0
2013-12-26 15:10:00,114.42,114.43,114.36,114.37,19700.0,83.0224,83.0296,82.9789,82.9861,19700.0
2013-12-26 15:15:00,114.38,114.38,114.27,114.28,23000.0,82.9934,82.9934,82.9136,82.9208,23000.0
2013-12-26 15:20:00,114.29,114.29,114.21,114.29,22400.0,82.9281,82.9281,82.87,82.9281,22400.0
2013-12-26 15:25:00,114.26,114.32,114.24,114.31,22700.0,82.9063,82.9498,82.8918,82.9426,22700.0
2013-12-26 15:30:00,114.32,114.32,114.25,114.3,25800.0,82.9498,82.9498,82.899,82.9353,25800.0
2013-12-26 15:35:00,114.3,114.3,114.17,114.24,24000.0,82.9353,82.9353,82.841,82.8918,24000.0
2013-12-26 15:40:00,114.24,114.33,114.21,114.28,33000.0,82.8918,82.9571,82.87,82.9208,33000.0
2013-12-26 15:45:00,114.28,114.32,114.21,114.21,43300.0,82.9208,82.9498,82.87,82.87,43300.0
2013-12-26 15:50:00,114.21,114.31,114.2,114.3,74600.0,82.87,82.9426,82.8628,82.9353,74600.0
2013-12-26 15:55:00,114.29,114.36,114.26,114.36,127300.0,82.9281,82.9789,82.9063,82.9789,127300.0
2013-12-27 09:30:00,114.75,115.01,114.55,114.7,117900.0,83.2618,83.4505,83.1167,83.2256,117900.0
2013-12-27 09:35:00,114.73,114.82,114.57,114.69,37700.0,83.2473,83.3126,83.1312,83.2183,37700.0
2013-12-27 09:40:00,114.71,114.76,114.56,114.61,11900.0,83.2328,83.2691,83.124,83.1603,11900.0
2013-12-27 09:45:00,114.61,114.63,114.36,114.48,19200.0,83.1603,83.1748,82.9789,83.0659,19200.0
2013-12-27 09:50:00,114.41,114.6,114.4,114.57,14000.0,83.0151,83.153,83.0079,83.1312,14000.0
2013-12-27 09:55:00,114.59,114.78,114.59,114.76,21500.0,83.1457,83.2836,83.1457,83.2691,21500.0
2013-12-27 10:00:00,114.72,114.78,114.64,114.64,15500.0,83.2401,83.2836,83.182,83.182,15500.0
2013-12-27 10:05:00,114.7,114.89,114.7,114.89,27600.0,83.2256,83.3634,83.2256,83.3634,27600.0
2013-12-27 10:10:00,114.89,114.95,114.75,114.82,20100.0,83.3634,83.407,83.2618,83.3126,20100.0
2013-12-27 10:15:00,114.81,114.88,114.77,114.82,76400.0,83.3054,83.3562,83.2763,83.3126,76400.0
2013-12-27 10:20:00,114.8,114.93,114.73,114.91,32800.0,83.2981,83.3924,83.2473,83.3779,32800.0
2013-12-27 10:25:00,114.93,114.97,114.89,114.91,16300.0,83.3924,83.4215,83.3634,83.3779,16300.0
2013-12-27 10:30:00,114.87,114.91,114.76,114.79,22600.0,83.3489,83.3779,83.2691,83.2909,22600.0
2013-12-27 10:35:00,114.8,114.86,114.76,114.77,19300.0,83.2981,83.3417,83.2691,83.2763,19300.0
2013-12-27 10:40:00,114.78,114.84,114.71,114.81,61800.0,83.2836,83.3271,83.2328,83.3054,61800.0
2013-12-27 10:45:00,114.78,114.89,114.77,114.89,34600.0,83.2836,83.3634,83.2763,83.3634,34600.0
2013-12-27 10:50:00,114.89,114.92,114.82,114.89,23700.0,83.3634,83.3852,83.3126,83.3634,23700.0
2013-12-27 10:55:00,114.91,114.99,114.88,114.98,27300.0,83.3779,83.436,83.3562,83.4287,27300.0
2013-12-27 11:00:00,114.99,115.21,114.92,115.15,317700.0,83.436,83.5956,83.3852,83.5521,317700.0
2013-12-27 11:05:00,115.15,115.22,115.08,115.13,26600.0,83.5521,83.6029,83.5013,83.5376,26600.0
2013-12-27 11:10:00,115.13,115.21,115.11,115.18,14800.0,83.5376,83.5956,83.5231,83.5738,14800.0
2013-12-27 11:15:00,115.16,115.29,115.15,115.19,24300.0,83.5593,83.6537,83.5521,83.5811,24300.0
2013-12-27 11:20:00,115.23,115.23,114.96,114.96,16700.0,83.6101,83.6101,83.4142,83.4142,16700.0
2013-12-27 11:25:00,114.99,115.14,114.96,115.11,23200.0,83.436,83.5448,83.4142,83.5231,23200.0
2013-12-27 11:30:00,115.14,115.22,115.04,115.07,18400.0,83.5448,83.6029,83.4723,83.494,18400.0
2013-12-27 11:35:00,115.09,115.11,115.01,115.01,13400.0,83.5085,83.5231,83.4505,83.4505,13400.0
2013-12-27 11:40:00,114.99,115.1,114.99,115.07,13200.0,83.436,83.5158,83.436,83.494,13200.0
2013-12-27 11:45:00,115.09,115.12,115.01,115.01,12400.0,83.5085,83.5303,83.4505,83.4505,12400.0
2013-12-27 11:50:00,115.04,115.04,114.96,114.97,10800.0,83.4723,83.4723,83.4142,83.4215,10800.0
2013-12-27 11:55:00,114.99,115.02,114.89,115.01,14200.0,83.436,83.4577,83.3634,83.4505,14200.0
2013-12-27 12:00:00,115.02,115.03,114.83,114.85,13800.0,83.4577,83.465,83.3199,83.3344,13800.0
2013-12-27 12:05:00,114.88,114.91,114.86,114.91,7400.0,83.3562,83.3779,83.3417,83.3779,7400.0
2013-12-27 12:10:00,114.91,115.1,114.9,115.06,20400.0,83.3779,83.5158,83.3707,83.4868,20400.0
2013-12-27 12:15:00,115.02,115.05,114.87,115.05,16900.0,83.4577,83.4795,83.3489,83.4795,16900.0
2013-12-27 12:20:00,115.08,115.13,115.03,115.13,9600.0,83.5013,83.5376,83.465,83.5376,9600.0
2013-12-27 12:25:00,115.13,115.18,115.1,115.15,16500.0,83.5376,83.5738,83.5158,83.5521,16500.0
2013-12-27 12:30:00,115.14,115.16,115.08,115.12,13000.0,83.5448,83.5593,83.5013,83.5303,13000.0
2013-12-27 12:35:00,115.11,115.11,115.04,115.1,7900.0,83.5231,83.5231,83.4723,83.5158,7900.0
2013-12-27 12:40:00,115.1,115.12,114.99,115.0,11500.0,83.5158,83.5303,83.436,83.4432,11500.0
2013-12-27 12:45:00,115.0,115.03,114.95,115.02,13700.0,83.4432,83.465,83.407,83.4577,13700.0
2013-12-27 12:50:00,115.04,115.06,115.0,115.03,8400.0,83.4723,83.4868,83.4432,83.465,8400.0
2013-12-27 12:55:00,115.0,115.04,114.97,114.99,17400.0,83.4432,83.4723,83.4215,83.436,17400.0
2013-12-27 13:00:00,114.97,115.07,114.97,115.05,12400.0,83.4215,83.494,83.4215,83.4795,12400.0
2013-12-27 13:05:00,115.06,115.08,115.01,115.02,7800.0,83.4868,83.5013,83.4505,83.4577,7800.0
2013-12-27 13:10:00,115.03,115.09,115.01,115.08,10500.0,83.465,83.5085,83.4505,83.5013,10500.0
2013-12-27 13:15:00,115.09,115.17,115.05,115.14,12300.0,83.5085,83.5666,83.4795,83.5448,12300.0
2013-12-27 13:20:00,115.14,115.15,115.13,115.13,7800.0,83.5448,83.5521,83.5376,83.5376,7800.0
2013-12-27 13:25:00,115.13,115.13,115.08,115.12,9500.0,83.5376,83.5376,83.5013,83.5303,9500.0
2013-12-27 13:30:00,115.16,115.17,115.07,115.07,16200.0,83.5593,83.5666,83.494,83.494,16200.0
2013-12-27 13:35:00,115.07,115.15,115.07,115.14,12900.0,83.494,83.5521,83.494,83.5448,12900.0
2013-12-27 13:40:00,115.16,115.16,115.11,115.12,14000.0,83.5593,83.5593,83.5231,83.5303,14000.0
2013-12-27 13:45:00,115.12,115.18,115.08,115.18,13300.0,83.5303,83.5738,83.5013,83.5738,13300.0
2013-12-27 13:50:00,115.17,115.24,115.17,115.24,20300.0,83.5666,83.6174,83.5666,83.6174,20300.0
2013-12-27 13:55:00,115.22,115.3,115.22,115.29,30000.0,83.6029,83.6609,83.6029,83.6537,30000.0
2013-12-27 14:00:00,115.29,115.37,115.29,115.36,37600.0,83.6537,83.7117,83.6537,83.7044,37600.0
2013-12-27 14:05:00,115.35,115.41,115.35,115.41,37200.0,83.6972,83.7407,83.6972,83.7407,37200.0
2013-12-27 14:10:00,115.41,115.43,115.37,115.37,30100.0,83.7407,83.7552,83.7117,83.7117,30100.0
2013-12-27 14:15:00,115.38,115.47,115.37,115.46,27500.0,83.719,83.7843,83.7117,83.777,27500.0
2013-12-27 14:20:00,115.45,115.49,115.4,115.43,17600.0,83.7698,83.7988,83.7335,83.7552,17600.0
2013-12-27 14:25:00,115.43,115.43,115.34,115.36,15900.0,83.7552,83.7552,83.6899,83.7044,15900.0
2013-12-27 14:30:00,115.36,115.37,115.31,115.34,15200.0,83.7044,83.7117,83.6682,83.6899,15200.0
2013-12-27 14:35:00,115.34,115.36,115.26,115.3,12400.0,83.6899,83.7044,83.6319,83.6609,12400.0
2013-12-27 14:40:00,115.26,115.27,115.17,115.25,20100.0,83.6319,83.6391,83.5666,83.6246,20100.0
2013-12-27 14:45:00,115.25,115.27,115.21,115.27,19500.0,83.6246,83.6391,83.5956,83.6391,19500.0
2013-12-27 14:50:00,115.26,115.3,115.23,115.23,12300.0,83.6319,83.6609,83.6101,83.6101,12300.0
2013-12-27 14:55:00,115.23,115.25,115.16,115.17,18900.0,83.6101,83.6246,83.5593,83.5666,18900.0
2013-12-27 15:00:00,115.16,115.19,115.06,115.07,20100.0,83.5593,83.5811,83.4868,83.494,20100.0
2013-12-27 15:05:00,115.07,115.07,115.0,115.01,22100.0,83.494,83.494,83.4432,83.4505,22100.0
2013-12-27 15:10:00,115.03,115.04,114.96,114.97,18700.0,83.465,83.4723,83.4142,83.4215,18700.0
2013-12-27 15:15:00,114.96,114.96,114.91,114.93,18500.0,83.4142,83.4142,83.3779,83.3924,18500.0
2013-12-27 15:20:00,114.93,114.94,114.84,114.84,24200.0,83.3924,83.3997,83.3271,83.3271,24200.0
2013-12-27 15:25:00,114.84,114.88,114.81,114.87,23600.0,83.3271,83.3562,83.3054,83.3489,23600.0
2013-12-27 15:30:00,114.86,115.05,114.85,115.01,46800.0,83.3417,83.4795,83.3344,83.4505,46800.0
2013-12-27 15:35:00,115.01,115.03,114.97,115.02,36200.0,83.4505,83.465,83.4215,83.4577,36200.0
2013-12-27 15:40:00,115.02,115.04,114.97,115.0,32300.0,83.4577,83.4723,83.4215,83.4432,32300.0
2013-12-27 15:45:00,115.0,115.04,114.97,115.01,37500.0,83.4432,83.4723,83.4215,83.4505,37500.0
2013-12-27 15:50:00,115.01,115.07,114.99,115.02,42800.0,83.4505,83.494,83.436,83.4577,42800.0
2013-12-27 15:55:00,115.02,115.18,114.99,115.14,114700.0,83.4577,83.5738,83.436,83.5448,114700.0
2013-12-30 09:30:00,115.36,115.42,114.91,115.25,43100.0,83.7044,83.748,83.3779,83.6246,43100.0
2013-12-30 09:35:00,115.27,115.48,115.1,115.3,13700.0,83.6391,83.7915,83.5158,83.6609,13700.0
2013-12-30 09:40:00,115.23,115.23,114.75,114.75,23400.0,83.6101,83.6101,83.2618,83.2618,23400.0
2013-12-30 09:45:00,114.76,114.88,114.61,114.62,21700.0,83.2691,83.3562,83.1603,83.1675,21700.0
2013-12-30 09:50:00,114.66,114.84,114.6,114.78,12200.0,83.1965,83.3271,83.153,83.2836,12200.0
2013-12-30 09:55:00,114.83,114.86,114.73,114.73,19800.0,83.3199,83.3417,83.2473,83.2473,19800.0
2013-12-30 10:00:00,114.74,114.85,114.7,114.72,15500.0,83.2546,83.3344,83.2256,83.2401,15500.0
2013-12-30 10:05:00,114.77,114.85,114.64,114.67,27100.0,83.2763,83.3344,83.182,83.2038,27100.0
2013-12-30 10:10:00,114.66,114.78,114.64,114.7,23500.0,83.1965,83.2836,83.182,83.2256,23500.0
2013-12-30 10:15:00,114.73,114.85,114.69,114.8,13600.0,83.2473,83.3344,83.2183,83.2981,13600.0
2013-12-30 10:20:00,114.8,114.8,114.63,114.64,16300.0,83.2981,83.2981,83.1748,83.182,16300.0
2013-12-30 10:25:00,114.62,114.62,114.39,114.4,23600.0,83.1675,83.1675,83.0006,83.0079,23600.0
2013-12-30 10:30:00,114.4,114.64,114.4,114.58,21500.0,83.0079,83.182,83.0079,83.1385,21500.0
2013-12-30 10:35:00,114.58,114.62,114.46,114.51,20100.0,83.1385,83.1675,83.0514,83.0877,20100.0
2013-12-30 10:40:00,114.52,114.64,114.52,114.62,10200.0,83.095,83.182,83.095,83.1675,10200.0
2013-12-30 10:45:00,114.6,114.68,114.5,114.54,14700.0,83.153,83.211,83.0804,83.1095,14700.0
2013-12-30 10:50:00,114.58,114.63,114.56,114.61,15700.0,83.1385,83.1748,83.124,83.1603,15700.0
2013-12-30 10:55:00,114.6,114.66,114.58,114.63,17400.0,83.153,83.1965,83.1385,83.1748,17400.0
2013-12-30 11:00:00,114.61,114.92,114.61,114.86,42500.0,83.1603,83.3852,83.1603,83.3417,42500.0
2013-12-30 11:05:00,114.85,114.94,114.85,114.89,13300.0,83.3344,83.3997,83.3344,83.3634,13300.0
2013-12-30 11:10:00,114.9,115.05,114.89,115.04,22700.0,83.3707,83.4795,83.3634,83.4723,22700.0
2013-12-30 11:15:00,115.04,115.1,114.97,114.98,19900.0,83.4723,83.5158,83.4215,83.4287,19900.0
2013-12-30 11:20:00,114.97,115.04,114.9,114.98,12900.0,83.4215,83.4723,83.3707,83.4287,12900.0
2013-12-30 11:25:00,114.97,115.01,114.87,114.89,29700.0,83.4215,83.4505,83.3489,83.3634,29700.0
2013-12-30 11:30:00,114.86,114.93,114.63,114.64,23500.0,83.3417,83.3924,83.1748,83.182,23500.0
2013-12-30 11:35:00,114.62,114.78,114.62,114.73,26800.0,83.1675,83.2836,83.1675,83.2473,26800.0
2013-12-30 11:40:00,114.77,114.97,114.75,114.96,18700.0,83.2763,83.4215,83.2618,83.4142,18700.0
2013-12-30 11:45:00,114.93,115.18,114.93,115.11,34500.0,83.3924,83.5738,83.3924,83.5231,34500.0
2013-12-30 11:50:00,115.11,115.13,114.98,114.99,26700.0,83.5231,83.5376,83.4287,83.436,26700.0
2013-12-30 11:55:00,115.02,115.08,115.01,115.01,13500.0,83.4577,83.5013,83.4505,83.4505,13500.0
2013-12-30 12:00:00,115.02,115.14,115.02,115.09,15700.0,83.4577,83.5448,83.4577,83.5085,15700.0
2013-12-30 12:05:00,115.09,115.11,114.98,114.99,15200.0,83.5085,83.5231,83.4287,83.436,15200.0
2013-12-30 12:10:00,114.98,114.98,114.9,114.96,12100.0,83.4287,83.4287,83.3707,83.4142,12100.0
2013-12-30 12:15:00,114.99,114.99,114.9,114.9,12100.0,83.436,83.436,83.3707,83.3707,12100.0
2013-12-30 12:20:00,114.91,115.11,114.91,115.01,22800.0,83.3779,83.5231,83.3779,83.4505,22800.0
2013-12-30 12:25:00,115.01,115.21,114.98,115.2,13400.0,83.4505,83.5956,83.4287,83.5884,13400.0
2013-12-30 12:30:00,115.21,115.24,115.2,115.2,14900.0,83.5956,83.6174,83.5884,83.5884,14900.0
2013-12-30 12:35:00,115.2,115.24,115.2,115.2,6200.0,83.5884,83.6174,83.5884,83.5884,6200.0
2013-12-30 12:40:00,115.23,115.24,115.2,115.24,14700.0,83.6101,83.6174,83.5884,83.6174,14700.0
2013-12-30 12:45:00,115.24,115.27,115.21,115.22,23800.0,83.6174,83.6391,83.5956,83.6029,23800.0
2013-12-30 12:50:00,115.21,115.28,115.2,115.28,9500.0,83.5956,83.6464,83.5884,83.6464,9500.0
2013-12-30 12:55:00,115.26,115.29,115.25,115.28,14900.0,83.6319,83.6537,83.6246,83.6464,14900.0
2013-12-30 13:00:00,115.28,115.37,115.28,115.37,21800.0,83.6464,83.7117,83.6464,83.7117,21800.0
2013-12-30 13:05:00,115.36,115.43,115.36,115.41,15400.0,83.7044,83.7552,83.7044,83.7407,15400.0
2013-12-30 13:10:00,115.42,115.42,115.32,115.36,18900.0,83.748,83.748,83.6754,83.7044,18900.0
2013-12-30 13:15:00,115.35,115.39,115.27,115.28,15300.0,83.6972,83.7262,83.6391,83.6464,15300.0
2013-12-30 13:20:00,115.29,115.29,115.21,115.25,12300.0,83.6537,83.6537,83.5956,83.6246,12300.0
2013-12-30 13:25:00,115.26,115.3,115.26,115.29,7100.0,83.6319,83.6609,83.6319,83.6537,7100.0
2013-12-30 13:30:00,115.26,115.31,115.26,115.3,18400.0,83.6319,83.6682,83.6319,83.6609,18400.0
2013-12-30 13:35:00,115.29,115.36,115.28,115.31,26100.0,83.6537,83.7044,83.6464,83.6682,26100.0
2013-12-30 13:40:00,115.32,115.32,115.26,115.27,11300.0,83.6754,83.6754,83.6319,83.6391,11300.0
2013-12-30 13:45:00,115.26,115.33,115.26,115.29,8500.0,83.6319,83.6827,83.6319,83.6537,8500.0
2013-12-30 13:50:00,115.3,115.36,115.3,115.34,18200.0,83.6609,83.7044,83.6609,83.6899,18200.0
2013-12-30 13:55:00,115.34,115.35,115.31,115.32,14300.0,83.6899,83.6972,83.6682,83.6754,14300.0
2013-12-30 14:00:00,115.32,115.36,115.3,115.36,12500.0,83.6754,83.7044,83.6609,83.7044,12500.0
2013-12-30 14:05:00,115.37,115.39,115.33,115.35,16600.0,83.7117,83.7262,83.6827,83.6972,16600.0
2013-12-30 14:10:00,115.33,115.35,115.32,115.32,11500.0,83.6827,83.6972,83.6754,83.6754,11500.0
2013-12-30 14:15:00,115.32,115.37,115.31,115.36,15100.0,83.6754,83.7117,83.6682,83.7044,15100.0
2013-12-30 14:20:00,115.36,115.41,115.34,115.34,22600.0,83.7044,83.7407,83.6899,83.6899,22600.0
2013-12-30 14:25:00,115.36,115.42,115.35,115.39,25000.0,83.7044,83.748,83.6972,83.7262,25000.0
2013-12-30 14:30:00,115.39,115.4,115.34,115.36,22500.0,83.7262,83.7335,83.6899,83.7044,22500.0
2013-12-30 14:35:00,115.36,115.4,115.34,115.39,27200.0,83.7044,83.7335,83.6899,83.7262,27200.0
2013-12-30 14:40:00,115.38,115.42,115.35,115.39,16200.0,83.719,83.748,83.6972,83.7262,16200.0
2013-12-30 14:45:00,115.4,115.42,115.38,115.4,15900.0,83.7335,83.748,83.719,83.7335,15900.0
2013-12-30 14:50:00,115.39,115.4,115.31,115.32,10000.0,83.7262,83.7335,83.6682,83.6754,10000.0
2013-12-30 14:55:00,115.31,115.36,115.27,115.34,16900.0,83.6682,83.7044,83.6391,83.6899,16900.0
2013-12-30 15:00:00,115.36,115.4,115.34,115.38,20500.0,83.7044,83.7335,83.6899,83.719,20500.0
2013-12-30 15:05:00,115.38,115.4,115.33,115.38,23000.0,83.719,83.7335,83.6827,83.719,23000.0
2013-12-30 15:10:00,115.37,115.38,115.33,115.36,19800.0,83.7117,83.719,83.6827,83.7044,19800.0
2013-12-30 15:15:00,115.35,115.37,115.33,115.34,17800.0,83.6972,83.7117,83.6827,83.6899,17800.0
2013-12-30 15:20:00,115.34,115.37,115.33,115.35,23700.0,83.6899,83.7117,83.6827,83.6972,23700.0
2013-12-30 15:25:00,115.35,115.36,115.23,115.23,32200.0,83.6972,83.7044,83.6101,83.6101,32200.0
2013-12-30 15:30:00,115.26,115.37,115.23,115.37,31700.0,83.6319,83.7117,83.6101,83.7117,31700.0
2013-12-30 15:35:00,115.38,115.4,115.35,115.39,31500.0,83.719,83.7335,83.6972,83.7262,31500.0
2013-12-30 15:40:00,115.39,115.42,115.38,115.39,31200.0,83.7262,83.748,83.719,83.7262,31200.0
2013-12-30 15:45:00,115.39,115.49,115.38,115.48,58500.0,83.7262,83.7988,83.719,83.7915,58500.0
2013-12-30 15:50:00,115.48,115.5,115.46,115.47,76600.0,83.7915,83.806,83.777,83.7843,76600.0
2013-12-30 15:55:00,115.47,115.52,115.44,115.48,123200.0,83.7843,83.8205,83.7625,83.7915,123200.0
2013-12-31 09:30:00,115.84,116.0,115.29,115.76,35900.0,84.0527,84.1688,83.6537,83.9947,35900.0
2013-12-31 09:35:00,115.66,115.78,115.33,115.33,14400.0,83.9221,84.0092,83.6827,83.6827,14400.0
2013-12-31 09:40:00,115.39,115.43,115.13,115.17,22500.0,83.7262,83.7552,83.5376,83.5666,22500.0
2013-12-31 09:45:00,115.21,115.24,114.77,114.86,21900.0,83.5956,83.6174,83.2763,83.3417,21900.0
2013-12-31 09:50:00,114.89,114.89,114.6,114.74,16600.0,83.3634,83.3634,83.153,83.2546,16600.0
2013-12-31 09:55:00,114.74,115.04,114.7,115.03,22600.0,83.2546,83.4723,83.2256,83.465,22600.0
2013-12-31 10:00:00,115.0,115.0,114.75,114.75,25000.0,83.4432,83.4432,83.2618,83.2618,25000.0
2013-12-31 10:05:00,114.74,114.78,114.65,114.74,16600.0,83.2546,83.2836,83.1893,83.2546,16600.0
2013-12-31 10:10:00,114.74,114.95,114.71,114.93,13100.0,83.2546,83.407,83.2328,83.3924,13100.0
2013-12-31 10:15:00,114.86,114.89,114.7,114.79,16900.0,83.3417,83.3634,83.2256,83.2909,16900.0
2013-12-31 10:20:00,114.77,114.96,114.74,114.9,14300.0,83.2763,83.4142,83.2546,83.3707,14300.0
2013-12-31 10:25:00,114.9,114.9,114.79,114.88,14600.0,83.3707,83.3707,83.2909,83.3562,14600.0
2013-12-31 10:30:00,114.87,115.03,114.87,114.89,37500.0,83.3489,83.465,83.3489,83.3634,37500.0
2013-12-31 10:35:00,114.88,114.95,114.71,114.72,30500.0,83.3562,83.407,83.2328,83.2401,30500.0
2013-12-31 10:40:00,114.78,114.82,114.71,114.79,19200.0,83.2836,83.3126,83.2328,83.2909,19200.0
2013-12-31 10:45:00,114.79,114.86,114.74,114.82,15300.0,83.2909,83.3417,83.2546,83.3126,15300.0
2013-12-31 10:50:00,114.81,114.97,114.8,114.97,7500.0,83.3054,83.4215,83.2981,83.4215,7500.0
2013-12-31 10:55:00,114.98,115.1,114.91,115.09,14100.0,83.4287,83.5158,83.3779,83.5085,14100.0
2013-12-31 11:00:00,115.1,115.16,115.06,115.1,52600.0,83.5158,83.5593,83.4868,83.5158,52600.0
2013-12-31 11:05:00,115.11,115.12,115.06,115.07,20600.0,83.5231,83.5303,83.4868,83.494,20600.0
2013-12-31 11:10:00,115.07,115.1,115.05,115.1,18200.0,83.494,83.5158,83.4795,83.5158,18200.0
2013-12-31 11:15:00,115.09,115.09,114.92,114.92,10800.0,83.5085,83.5085,83.3852,83.3852,10800.0
2013-12-31 11:20:00,114.95,115.0,114.84,114.85,14400.0,83.407,83.4432,83.3271,83.3344,14400.0
2013-12-31 11:25:00,114.84,114.84,114.71,114.79,13000.0,83.3271,83.3271,83.2328,83.2909,13000.0
2013-12-31 11:30:00,114.81,114.86,114.74,114.79,11300.0,83.3054,83.3417,83.2546,83.2909,11300.0
2013-12-31 11:35:00,114.77,114.84,114.75,114.82,27100.0,83.2763,83.3271,83.2618,83.3126,27100.0
2013-12-31 11:40:00,114.82,114.84,114.76,114.78,12700.0,83.3126,83.3271,83.2691,83.2836,12700.0
2013-12-31 11:45:00,114.78,114.9,114.77,114.82,10500.0,83.2836,83.3707,83.2763,83.3126,10500.0
2013-12-31 11:50:00,114.81,114.95,114.81,114.88,8000.0,83.3054,83.407,83.3054,83.3562,8000.0
2013-12-31 11:55:00,114.88,114.93,114.83,114.87,9600.0,83.3562,83.3924,83.3199,83.3489,9600.0
2013-12-31 12:00:00,114.89,114.9,114.85,114.89,8200.0,83.3634,83.3707,83.3344,83.3634,8200.0
2013-12-31 12:05:00,114.9,114.9,114.86,114.89,10300.0,83.3707,83.3707,83.3417,83.3634,10300.0
2013-12-31 12:10:00,114.87,114.88,114.8,114.86,10800.0,83.3489,83.3562,83.2981,83.3417,10800.0
2013-12-31 12:15:00,114.86,114.86,114.73,114.75,7700.0,83.3417,83.3417,83.2473,83.2618,7700.0
2013-12-31 12:20:00,114.73,114.86,114.71,114.85,15300.0,83.2473,83.3417,83.2328,83.3344,15300.0
2013-12-31 12:25:00,114.85,114.88,114.82,114.88,5000.0,83.3344,83.3562,83.3126,83.3562,5000.0
2013-12-31 12:30:00,114.88,114.9,114.86,114.86,9000.0,83.3562,83.3707,83.3417,83.3417,9000.0
2013-12-31 12:35:00,114.87,114.89,114.82,114.82,8500.0,83.3489,83.3634,83.3126,83.3126,8500.0
2013-12-31 12:40:00,114.82,114.84,114.68,114.68,20500.0,83.3126,83.3271,83.211,83.211,20500.0
2013-12-31 12:45:00,114.71,114.76,114.68,114.75,16600.0,83.2328,83.2691,83.211,83.2618,16600.0
2013-12-31 12:50:00,114.74,114.75,114.71,114.71,12700.0,83.2546,83.2618,83.2328,83.2328,12700.0
2013-12-31 12:55:00,114.71,114.73,114.67,114.7,8700.0,83.2328,83.2473,83.2038,83.2256,8700.0
2013-12-31 13:00:00,114.72,114.73,114.64,114.67,27200.0,83.2401,83.2473,83.182,83.2038,27200.0
2013-12-31 13:05:00,114.68,114.68,114.61,114.67,9200.0,83.211,83.211,83.1603,83.2038,9200.0
2013-12-31 13:10:00,114.68,114.72,114.66,114.7,9800.0,83.211,83.2401,83.1965,83.2256,9800.0
2013-12-31 13:15:00,114.7,114.72,114.63,114.66,8600.0,83.2256,83.2401,83.1748,83.1965,8600.0
2013-12-31 13:20:00,114.66,114.7,114.64,114.7,14600.0,83.1965,83.2256,83.182,83.2256,14600.0
2013-12-31 13:25:00,114.7,114.7,114.67,114.69,16800.0,83.2256,83.2256,83.2038,83.2183,16800.0
2013-12-31 13:30:00,114.69,114.7,114.65,114.7,9500.0,83.2183,83.2256,83.1893,83.2256,9500.0
2013-12-31 13:35:00,114.69,114.71,114.65,114.66,11500.0,83.2183,83.2328,83.1893,83.1965,11500.0
2013-12-31 13:40:00,114.65,114.68,114.62,114.66,21100.0,83.1893,83.211,83.1675,83.1965,21100.0
2013-12-31 13:45:00,114.64,114.65,114.59,114.6,31400.0,83.182,83.1893,83.1457,83.153,31400.0
2013-12-31 13:50:00,114.58,114.58,114.47,114.5,35100.0,83.1385,83.1385,83.0587,83.0804,35100.0
2013-12-31 13:55:00,114.51,114.51,114.45,114.49,19800.0,83.0877,83.0877,83.0442,83.0732,19800.0
2013-12-31 14:00:00,114.5,114.51,114.44,114.45,9100.0,83.0804,83.0877,83.0369,83.0442,9100.0
2013-12-31 14:05:00,114.46,114.46,114.41,114.43,12900.0,83.0514,83.0514,83.0151,83.0296,12900.0
2013-12-31 14:10:00,114.43,114.47,114.42,114.47,8000.0,83.0296,83.0587,83.0224,83.0587,8000.0
2013-12-31 14:15:00,114.46,114.48,114.42,114.47,11800.0,83.0514,83.0659,83.0224,83.0587,11800.0
2013-12-31 14:20:00,114.46,114.5,114.38,114.39,21100.0,83.0514,83.0804,82.9934,83.0006,21100.0
2013-12-31 14:25:00,114.39,114.4,114.26,114.28,31600.0,83.0006,83.0079,82.9063,82.9208,31600.0
2013-12-31 14:30:00,114.28,114.3,114.26,114.27,19900.0,82.9208,82.9353,82.9063,82.9136,19900.0
2013-12-31 14:35:00,114.26,114.28,114.15,114.16,13600.0,82.9063,82.9208,82.8265,82.8337,13600.0
2013-12-31 14:40:00,114.16,114.2,114.12,114.14,30100.0,82.8337,82.8628,82.8047,82.8192,30100.0
2013-12-31 14:45:00,114.14,114.15,113.96,113.99,54200.0,82.8192,82.8265,82.6886,82.7104,54200.0
2013-12-31 14:50:00,114.0,114.1,113.98,114.05,39100.0,82.7176,82.7902,82.7031,82.7539,39100.0
2013-12-31 14:55:00,114.05,114.05,113.95,113.97,22900.0,82.7539,82.7539,82.6814,82.6959,22900.0
2013-12-31 15:00:00,113.98,114.0,113.84,113.84,36600.0,82.7031,82.7176,82.6015,82.6015,36600.0
2013-12-31 15:05:00,113.85,113.87,113.77,113.8,42200.0,82.6088,82.6233,82.5508,82.5725,42200.0
2013-12-31 15:10:00,113.8,113.81,113.75,113.81,38700.0,82.5725,82.5798,82.5362,82.5798,38700.0
2013-12-31 15:15:00,113.82,113.82,113.72,113.74,32000.0,82.587,82.587,82.5145,82.529,32000.0
2013-12-31 15:20:00,113.75,113.92,113.74,113.85,189000.0,82.5362,82.6596,82.529,82.6088,189000.0
2013-12-31 15:25:00,113.85,113.86,113.79,113.8,27200.0,82.6088,82.6161,82.5653,82.5725,27200.0
2013-12-31 15:30:00,113.8,113.86,113.74,113.74,51900.0,82.5725,82.6161,82.529,82.529,51900.0
2013-12-31 15:35:00,113.75,113.76,113.7,113.72,38400.0,82.5362,82.5435,82.5,82.5145,38400.0
2013-12-31 15:40:00,113.72,113.8,113.67,113.79,74100.0,82.5145,82.5725,82.4782,82.5653,74100.0
2013-12-31 15:45:00,113.79,114.09,113.78,114.03,96100.0,82.5653,82.7829,82.558,82.7394,96100.0
2013-12-31 15:50:00,114.02,114.15,114.02,114.11,98900.0,82.7322,82.8265,82.7322,82.7975,98900.0
2013-12-31 15:55:00,114.11,114.18,113.97,114.11,194200.0,82.7975,82.8482,82.6959,82.7975,194200.0
2014-01-02 09:30:00,114.35,114.99,114.21,114.8,96300.0,82.9716,83.436,82.87,83.2981,96300.0
2014-01-02 09:35:00,114.74,114.85,114.21,114.3,66500.0,83.2546,83.3344,82.87,82.9353,66500.0
2014-01-02 09:40:00,114.3,114.41,114.19,114.3,42800.0,82.9353,83.0151,82.8555,82.9353,42800.0
2014-01-02 09:45:00,114.3,114.61,114.25,114.48,28600.0,82.9353,83.1603,82.899,83.0659,28600.0
2014-01-02 09:50:00,114.47,114.49,114.29,114.41,39300.0,83.0587,83.0732,82.9281,83.0151,39300.0
2014-01-02 09:55:00,114.41,114.5,114.19,114.2,21500.0,83.0151,83.0804,82.8555,82.8628,21500.0
2014-01-02 10:00:00,114.16,114.41,114.08,114.22,64500.0,82.8337,83.0151,82.7757,82.8773,64500.0
2014-01-02 10:05:00,114.21,114.41,114.19,114.33,24500.0,82.87,83.0151,82.8555,82.9571,24500.0
2014-01-02 10:10:00,114.37,114.8,114.37,114.69,33100.0,82.9861,83.2981,82.9861,83.2183,33100.0
2014-01-02 10:15:00,114.7,114.77,114.54,114.54,83000.0,83.2256,83.2763,83.1095,83.1095,83000.0
2014-01-02 10:20:00,114.56,114.66,114.41,114.43,21000.0,83.124,83.1965,83.0151,83.0296,21000.0
2014-01-02 10:25:00,114.42,114.42,114.15,114.28,35900.0,83.0224,83.0224,82.8265,82.9208,35900.0
2014-01-02 10:30:00,114.26,114.29,114.06,114.2,24400.0,82.9063,82.9281,82.7612,82.8628,24400.0
2014-01-02 10:35:00,114.21,114.29,114.15,114.27,28400.0,82.87,82.9281,82.8265,82.9136,28400.0
2014-01-02 10:40:00,114.28,114.87,114.25,114.63,158100.0,82.9208,83.3489,82.899,83.1748,158100.0
2014-01-02 10:45:00,114.63,114.72,114.56,114.71,14900.0,83.1748,83.2401,83.124,83.2328,14900.0
2014-01-02 10:50:00,114.71,114.73,114.59,114.71,29300.0,83.2328,83.2473,83.1457,83.2328,29300.0
2014-01-02 10:55:00,114.7,114.87,114.7,114.82,19200.0,83.2256,83.3489,83.2256,83.3126,19200.0
2014-01-02 11:00:00,114.83,114.83,114.69,114.69,14000.0,83.3199,83.3199,83.2183,83.2183,14000.0
2014-01-02 11:05:00,114.73,114.97,114.69,114.95,25700.0,83.2473,83.4215,83.2183,83.407,25700.0
2014-01-02 11:10:00,114.95,115.21,114.92,115.15,66800.0,83.407,83.5956,83.3852,83.5521,66800.0
2014-01-02 11:15:00,115.14,115.36,115.1,115.29,32100.0,83.5448,83.7044,83.5158,83.6537,32100.0
2014-01-02 11:20:00,115.29,115.44,115.27,115.41,31000.0,83.6537,83.7625,83.6391,83.7407,31000.0
2014-01-02 11:25:00,115.41,115.47,115.3,115.36,20900.0,83.7407,83.7843,83.6609,83.7044,20900.0
2014-01-02 11:30:00,115.41,115.44,115.34,115.4,19700.0,83.7407,83.7625,83.6899,83.7335,19700.0
2014-01-02 11:35:00,115.42,115.48,115.39,115.42,25800.0,83.748,83.7915,83.7262,83.748,25800.0
2014-01-02 11:40:00,115.43,115.5,115.39,115.48,29800.0,83.7552,83.806,83.7262,83.7915,29800.0
2014-01-02 11:45:00,115.48,115.55,115.46,115.5,16900.0,83.7915,83.8423,83.777,83.806,16900.0
2014-01-02 11:50:00,115.46,115.5,115.35,115.47,23600.0,83.777,83.806,83.6972,83.7843,23600.0
2014-01-02 11:55:00,115.52,115.65,115.46,115.63,21800.0,83.8205,83.9149,83.777,83.9004,21800.0
2014-01-02 12:00:00,115.6,115.66,115.56,115.58,20800.0,83.8786,83.9221,83.8496,83.8641,20800.0
2014-01-02 12:05:00,115.58,115.88,115.58,115.85,26200.0,83.8641,84.0818,83.8641,84.06,26200.0
2014-01-02 12:10:00,115.84,115.91,115.81,115.84,21100.0,84.0527,84.1035,84.031,84.0527,21100.0
2014-01-02 12:15:00,115.88,115.88,115.74,115.78,16000.0,84.0818,84.0818,83.9802,84.0092,16000.0
2014-01-02 12:20:00,115.79,115.91,115.79,115.86,16500.0,84.0165,84.1035,84.0165,84.0672,16500.0
2014-01-02 12:25:00,115.86,115.88,115.77,115.82,18400.0,84.0672,84.0818,84.0019,84.0382,18400.0
2014-01-02 12:30:00,115.8,115.85,115.68,115.76,21400.0,84.0237,84.06,83.9366,83.9947,21400.0
2014-01-02 12:35:00,115.75,115.93,115.72,115.92,25600.0,83.9874,84.118,83.9657,84.1108,25600.0
2014-01-02 12:40:00,115.92,116.11,115.92,116.04,66700.0,84.1108,84.2486,84.1108,84.1979,66700.0
2014-01-02 12:45:00,116.06,116.11,116.01,116.05,15900.0,84.2124,84.2486,84.1761,84.2051,15900.0
2014-01-02 12:50:00,116.05,116.15,116.05,116.15,13500.0,84.2051,84.2777,84.2051,84.2777,13500.0
2014-01-02 12:55:00,116.12,116.15,116.01,116.14,23900.0,84.2559,84.2777,84.1761,84.2704,23900.0
2014-01-02 13:00:00,116.14,116.19,116.09,116.16,16100.0,84.2704,84.3067,84.2341,84.2849,16100.0
2014-01-02 13:05:00,116.14,116.17,115.95,115.98,20900.0,84.2704,84.2922,84.1325,84.1543,20900.0
2014-01-02 13:10:00,115.98,115.98,115.74,115.75,27200.0,84.1543,84.1543,83.9802,83.9874,27200.0
2014-01-02 13:15:00,115.75,115.8,115.71,115.74,16000.0,83.9874,84.0237,83.9584,83.9802,16000.0
2014-01-02 13:20:00,115.75,115.8,115.64,115.65,25000.0,83.9874,84.0237,83.9076,83.9149,25000.0
2014-01-02 13:25:00,115.63,115.74,115.59,115.59,14000.0,83.9004,83.9802,83.8713,83.8713,14000.0
2014-01-02 13:30:00,115.59,115.65,115.52,115.59,18200.0,83.8713,83.9149,83.8205,83.8713,18200.0
2014-01-02 13:35:00,115.61,115.65,115.49,115.58,21200.0,83.8858,83.9149,83.7988,83.8641,21200.0
2014-01-02 13:40:00,115.59,115.62,115.52,115.56,17900.0,83.8713,83.8931,83.8205,83.8496,17900.0
2014-01-02 13:45:00,115.56,115.79,115.49,115.73,25900.0,83.8496,84.0165,83.7988,83.9729,25900.0
2014-01-02 13:50:00,115.73,115.79,115.66,115.69,18900.0,83.9729,84.0165,83.9221,83.9439,18900.0
2014-01-02 13:55:00,115.66,115.78,115.66,115.77,11600.0,83.9221,84.0092,83.9221,84.0019,11600.0
2014-01-02 14:00:00,115.75,115.8,115.66,115.68,30000.0,83.9874,84.0237,83.9221,83.9366,30000.0
2014-01-02 14:05:00,115.69,115.72,115.62,115.7,17800.0,83.9439,83.9657,83.8931,83.9512,17800.0
2014-01-02 14:10:00,115.69,115.75,115.46,115.46,25600.0,83.9439,83.9874,83.777,83.777,25600.0
2014-01-02 14:15:00,115.47,115.47,115.14,115.19,27500.0,83.7843,83.7843,83.5448,83.5811,27500.0
2014-01-02 14:20:00,115.21,115.3,115.1,115.26,19900.0,83.5956,83.6609,83.5158,83.6319,19900.0
2014-01-02 14:25:00,115.27,115.44,115.27,115.33,19000.0,83.6391,83.7625,83.6391,83.6827,19000.0
2014-01-02 14:30:00,115.33,115.47,115.32,115.4,15100.0,83.6827,83.7843,83.6754,83.7335,15100.0
2014-01-02 14:35:00,115.39,115.52,115.39,115.5,12900.0,83.7262,83.8205,83.7262,83.806,12900.0
2014-01-02 14:40:00,115.48,115.64,115.48,115.61,16400.0,83.7915,83.9076,83.7915,83.8858,16400.0
2014-01-02 14:45:00,115.63,115.73,115.61,115.67,21200.0,83.9004,83.9729,83.8858,83.9294,21200.0
2014-01-02 14:50:00,115.68,115.78,115.61,115.67,43200.0,83.9366,84.0092,83.8858,83.9294,43200.0
2014-01-02 14:55:00,115.66,115.7,115.64,115.66,20800.0,83.9221,83.9512,83.9076,83.9221,20800.0
2014-01-02 15:00:00,115.66,115.77,115.63,115.69,43800.0,83.9221,84.0019,83.9004,83.9439,43800.0
2014-01-02 15:05:00,115.69,115.7,115.6,115.64,30200.0,83.9439,83.9512,83.8786,83.9076,30200.0
2014-01-02 15:10:00,115.64,115.77,115.61,115.64,34400.0,83.9076,84.0019,83.8858,83.9076,34400.0
2014-01-02 15:15:00,115.62,115.74,115.62,115.71,29700.0,83.8931,83.9802,83.8931,83.9584,29700.0
2014-01-02 15:20:00,115.71,115.72,115.61,115.67,49700.0,83.9584,83.9657,83.8858,83.9294,49700.0
2014-01-02 15:25:00,115.66,115.67,115.54,115.55,40500.0,83.9221,83.9294,83.8351,83.8423,40500.0
2014-01-02 15:30:00,115.57,115.58,115.48,115.53,50200.0,83.8568,83.8641,83.7915,83.8278,50200.0
2014-01-02 15:35:00,115.53,115.57,115.39,115.49,66900.0,83.8278,83.8568,83.7262,83.7988,66900.0
2014-01-02 15:40:00,115.46,115.62,115.46,115.6,56000.0,83.777,83.8931,83.777,83.8786,56000.0
2014-01-02 15:45:00,115.62,115.83,115.61,115.77,72900.0,83.8931,84.0455,83.8858,84.0019,72900.0
2014-01-02 15:50:00,115.78,115.84,115.66,115.73,100900.0,84.0092,84.0527,83.9221,83.9729,100900.0
2014-01-02 15:55:00,115.75,115.87,115.73,115.79,139600.0,83.9874,84.0745,83.9729,84.0165,139600.0
2014-01-03 09:30:00,115.7,117.07,115.26,115.48,80500.0,83.9512,84.9452,83.6319,83.7915,80500.0
2014-01-03 09:35:00,115.43,115.61,115.05,115.31,39500.0,83.7552,83.8858,83.4795,83.6682,39500.0
2014-01-03 09:40:00,115.24,115.53,115.01,115.04,31800.0,83.6174,83.8278,83.4505,83.4723,31800.0
2014-01-03 09:45:00,115.04,115.39,115.01,115.31,26700.0,83.4723,83.7262,83.4505,83.6682,26700.0
2014-01-03 09:50:00,115.27,115.35,115.16,115.2,31600.0,83.6391,83.6972,83.5593,83.5884,31600.0
2014-01-03 09:55:00,115.2,115.4,115.2,115.26,33900.0,83.5884,83.7335,83.5884,83.6319,33900.0
2014-01-03 10:00:00,115.26,115.32,115.13,115.21,32600.0,83.6319,83.6754,83.5376,83.5956,32600.0
2014-01-03 10:05:00,115.17,115.21,115.06,115.16,23800.0,83.5666,83.5956,83.4868,83.5593,23800.0
2014-01-03 10:10:00,115.16,115.23,115.08,115.16,34300.0,83.5593,83.6101,83.5013,83.5593,34300.0
2014-01-03 10:15:00,115.16,115.21,115.01,115.17,28300.0,83.5593,83.5956,83.4505,83.5666,28300.0
2014-01-03 10:20:00,115.16,115.21,115.08,115.13,24100.0,83.5593,83.5956,83.5013,83.5376,24100.0
2014-01-03 10:25:00,115.12,115.17,115.06,115.16,15000.0,83.5303,83.5666,83.4868,83.5593,15000.0
2014-01-03 10:30:00,115.14,115.23,115.13,115.2,23100.0,83.5448,83.6101,83.5376,83.5884,23100.0
2014-01-03 10:35:00,115.18,115.2,115.14,115.19,12300.0,83.5738,83.5884,83.5448,83.5811,12300.0
2014-01-03 10:40:00,115.2,115.24,115.14,115.15,27900.0,83.5884,83.6174,83.5448,83.5521,27900.0
2014-01-03 10:45:00,115.1,115.1,114.66,114.67,42100.0,83.5158,83.5158,83.1965,83.2038,42100.0
2014-01-03 10:50:00,114.66,114.86,114.64,114.83,16200.0,83.1965,83.3417,83.182,83.3199,16200.0
2014-01-03 10:55:00,114.81,114.84,114.66,114.77,30800.0,83.3054,83.3271,83.1965,83.2763,30800.0
2014-01-03 11:00:00,114.81,114.85,114.72,114.79,21600.0,83.3054,83.3344,83.2401,83.2909,21600.0
2014-01-03 11:05:00,114.73,114.78,114.69,114.74,19000.0,83.2473,83.2836,83.2183,83.2546,19000.0
2014-01-03 11:10:00,114.74,114.77,114.58,114.6,32700.0,83.2546,83.2763,83.1385,83.153,32700.0
2014-01-03 11:15:00,114.64,114.67,114.46,114.52,19500.0,83.182,83.2038,83.0514,83.095,19500.0
2014-01-03 11:20:00,114.51,114.6,114.44,114.5,24400.0,83.0877,83.153,83.0369,83.0804,24400.0
2014-01-03 11:25:00,114.52,114.54,114.4,114.44,75900.0,83.095,83.1095,83.0079,83.0369,75900.0
2014-01-03 11:30:00,114.42,114.58,114.4,114.58,61200.0,83.0224,83.1385,83.0079,83.1385,61200.0
2014-01-03 11:35:00,114.57,114.59,114.5,114.56,37700.0,83.1312,83.1457,83.0804,83.124,37700.0
2014-01-03 11:40:00,114.57,114.57,114.25,114.31,78200.0,83.1312,83.1312,82.899,82.9426,78200.0
2014-01-03 11:45:00,114.31,114.36,114.27,114.33,10900.0,82.9426,82.9789,82.9136,82.9571,10900.0
2014-01-03 11:50:00,114.35,114.38,114.31,114.37,15900.0,82.9716,82.9934,82.9426,82.9861,15900.0
2014-01-03 11:55:00,114.37,114.38,114.19,114.23,13400.0,82.9861,82.9934,82.8555,82.8845,13400.0
2014-01-03 12:00:00,114.28,114.34,114.21,114.33,9200.0,82.9208,82.9643,82.87,82.9571,9200.0
2014-01-03 12:05:00,114.31,114.36,114.22,114.32,15600.0,82.9426,82.9789,82.8773,82.9498,15600.0
2014-01-03 12:10:00,114.29,114.33,114.24,114.24,18100.0,82.9281,82.9571,82.8918,82.8918,18100.0
2014-01-03 12:15:00,114.23,114.35,114.22,114.3,74400.0,82.8845,82.9716,82.8773,82.9353,74400.0
2014-01-03 12:20:00,114.32,114.34,114.23,114.32,37500.0,82.9498,82.9643,82.8845,82.9498,37500.0
2014-01-03 12:25:00,114.29,114.41,114.29,114.33,33000.0,82.9281,83.0151,82.9281,82.9571,33000.0
2014-01-03 12:30:00,114.35,114.37,114.21,114.21,11500.0,82.9716,82.9861,82.87,82.87,11500.0
2014-01-03 12:35:00,114.24,114.26,114.15,114.19,15300.0,82.8918,82.9063,82.8265,82.8555,15300.0
2014-01-03 12:40:00,114.15,114.19,114.15,114.15,10800.0,82.8265,82.8555,82.8265,82.8265,10800.0
2014-01-03 12:45:00,114.15,114.19,114.11,114.19,16400.0,82.8265,82.8555,82.7975,82.8555,16400.0
2014-01-03 12:50:00,114.17,114.21,114.15,114.18,7300.0,82.841,82.87,82.8265,82.8482,7300.0
2014-01-03 12:55:00,114.18,114.18,114.04,114.12,21700.0,82.8482,82.8482,82.7467,82.8047,21700.0
2014-01-03 13:00:00,114.13,114.21,114.13,114.19,29700.0,82.812,82.87,82.812,82.8555,29700.0
2014-01-03 13:05:00,114.16,114.29,114.16,114.29,8900.0,82.8337,82.9281,82.8337,82.9281,8900.0
2014-01-03 13:10:00,114.28,114.36,114.27,114.27,23700.0,82.9208,82.9789,82.9136,82.9136,23700.0
2014-01-03 13:15:00,114.26,114.31,114.22,114.24,10300.0,82.9063,82.9426,82.8773,82.8918,10300.0
2014-01-03 13:20:00,114.24,114.26,114.21,114.24,15300.0,82.8918,82.9063,82.87,82.8918,15300.0
2014-01-03 13:25:00,114.23,114.28,114.22,114.22,12500.0,82.8845,82.9208,82.8773,82.8773,12500.0
2014-01-03 13:30:00,114.23,114.31,114.22,114.29,21400.0,82.8845,82.9426,82.8773,82.9281,21400.0
2014-01-03 13:35:00,114.3,114.31,114.27,114.27,12800.0,82.9353,82.9426,82.9136,82.9136,12800.0
2014-01-03 13:40:00,114.28,114.29,114.26,114.26,19600.0,82.9208,82.9281,82.9063,82.9063,19600.0
2014-01-03 13:45:00,114.29,114.33,114.28,114.33,10200.0,82.9281,82.9571,82.9208,82.9571,10200.0
2014-01-03 13:50:00,114.3,114.32,114.26,114.28,9200.0,82.9353,82.9498,82.9063,82.9208,9200.0
2014-01-03 13:55:00,114.3,114.33,114.26,114.27,9900.0,82.9353,82.9571,82.9063,82.9136,9900.0
2014-01-03 14:00:00,114.26,114.3,114.18,114.26,14500.0,82.9063,82.9353,82.8482,82.9063,14500.0
2014-01-03 14:05:00,114.28,114.34,114.22,114.34,24900.0,82.9208,82.9643,82.8773,82.9643,24900.0
2014-01-03 14:10:00,114.32,114.42,114.32,114.4,23800.0,82.9498,83.0224,82.9498,83.0079,23800.0
2014-01-03 14:15:00,114.41,114.46,114.35,114.4,12800.0,83.0151,83.0514,82.9716,83.0079,12800.0
2014-01-03 14:20:00,114.39,114.4,114.33,114.37,9400.0,83.0006,83.0079,82.9571,82.9861,9400.0
2014-01-03 14:25:00,114.38,114.41,114.34,114.39,16400.0,82.9934,83.0151,82.9643,83.0006,16400.0
2014-01-03 14:30:00,114.4,114.45,114.32,114.41,16200.0,83.0079,83.0442,82.9498,83.0151,16200.0
2014-01-03 14:35:00,114.41,114.43,114.35,114.39,9500.0,83.0151,83.0296,82.9716,83.0006,9500.0
2014-01-03 14:40:00,114.39,114.49,114.36,114.49,11400.0,83.0006,83.0732,82.9789,83.0732,11400.0
2014-01-03 14:45:00,114.49,114.69,114.49,114.66,22700.0,83.0732,83.2183,83.0732,83.1965,22700.0
2014-01-03 14:50:00,114.67,114.76,114.66,114.71,12100.0,83.2038,83.2691,83.1965,83.2328,12100.0
2014-01-03 14:55:00,114.73,114.77,114.66,114.68,18600.0,83.2473,83.2763,83.1965,83.211,18600.0
2014-01-03 15:00:00,114.66,114.67,114.53,114.53,20700.0,83.1965,83.2038,83.1022,83.1022,20700.0
2014-01-03 15:05:00,114.53,114.56,114.48,114.48,41700.0,83.1022,83.124,83.0659,83.0659,41700.0
2014-01-03 15:10:00,114.48,114.71,114.48,114.68,46800.0,83.0659,83.2328,83.0659,83.211,46800.0
2014-01-03 15:15:00,114.68,114.78,114.66,114.74,26800.0,83.211,83.2836,83.1965,83.2546,26800.0
2014-01-03 15:20:00,114.74,114.77,114.69,114.73,20000.0,83.2546,83.2763,83.2183,83.2473,20000.0
2014-01-03 15:25:00,114.72,114.75,114.66,114.69,27200.0,83.2401,83.2618,83.1965,83.2183,27200.0
2014-01-03 15:30:00,114.7,114.78,114.66,114.75,27500.0,83.2256,83.2836,83.1965,83.2618,27500.0
2014-01-03 15:35:00,114.75,114.81,114.69,114.69,39000.0,83.2618,83.3054,83.2183,83.2183,39000.0
2014-01-03 15:40:00,114.69,114.77,114.62,114.77,61900.0,83.2183,83.2763,83.1675,83.2763,61900.0
2014-01-03 15:45:00,114.77,114.78,114.68,114.74,59300.0,83.2763,83.2836,83.211,83.2546,59300.0
2014-01-03 15:50:00,114.74,114.75,114.58,114.67,74100.0,83.2546,83.2618,83.1385,83.2038,74100.0
2014-01-03 15:55:00,114.67,114.69,114.46,114.48,135500.0,83.2038,83.2183,83.0514,83.0659,135500.0
2014-01-06 09:30:00,114.47,114.95,114.06,114.1,78100.0,83.0587,83.407,82.7612,82.7902,78100.0
2014-01-06 09:35:00,114.02,114.19,114.02,114.02,36200.0,82.7322,82.8555,82.7322,82.7322,36200.0
2014-01-06 09:40:00,114.09,114.21,113.8,114.14,67100.0,82.7829,82.87,82.5725,82.8192,67100.0
2014-01-06 09:45:00,114.07,114.19,114.0,114.09,22400.0,82.7684,82.8555,82.7176,82.7829,22400.0
2014-01-06 09:50:00,114.0,114.14,113.94,114.06,42500.0,82.7176,82.8192,82.6741,82.7612,42500.0
2014-01-06 09:55:00,114.05,114.06,113.96,114.0,44100.0,82.7539,82.7612,82.6886,82.7176,44100.0
2014-01-06 10:00:00,114.0,114.07,113.95,113.98,73200.0,82.7176,82.7684,82.6814,82.7031,73200.0
2014-01-06 10:05:00,114.0,114.17,113.94,114.06,83100.0,82.7176,82.841,82.6741,82.7612,83100.0
2014-01-06 10:10:00,114.05,114.26,114.02,114.22,41700.0,82.7539,82.9063,82.7322,82.8773,41700.0
2014-01-06 10:15:00,114.23,114.27,114.12,114.14,55000.0,82.8845,82.9136,82.8047,82.8192,55000.0
2014-01-06 10:20:00,114.19,114.37,114.05,114.2,71100.0,82.8555,82.9861,82.7539,82.8628,71100.0
2014-01-06 10:25:00,114.2,114.34,114.05,114.11,39100.0,82.8628,82.9643,82.7539,82.7975,39100.0
2014-01-06 10:30:00,114.11,114.18,114.04,114.05,36200.0,82.7975,82.8482,82.7467,82.7539,36200.0
2014-01-06 10:35:00,114.05,114.14,114.03,114.04,34700.0,82.7539,82.8192,82.7394,82.7467,34700.0
2014-01-06 10:40:00,114.04,114.12,113.93,113.93,52400.0,82.7467,82.8047,82.6669,82.6669,52400.0
2014-01-06 10:45:00,113.94,113.99,113.81,113.92,42500.0,82.6741,82.7104,82.5798,82.6596,42500.0
2014-01-06 10:50:00,113.92,114.1,113.89,114.07,54000.0,82.6596,82.7902,82.6378,82.7684,54000.0
2014-01-06 10:55:00,114.03,114.06,113.81,113.91,40100.0,82.7394,82.7612,82.5798,82.6523,40100.0
2014-01-06 11:00:00,113.91,114.16,113.91,114.05,24100.0,82.6523,82.8337,82.6523,82.7539,24100.0
2014-01-06 11:05:00,114.07,114.1,113.97,114.09,14500.0,82.7684,82.7902,82.6959,82.7829,14500.0
2014-01-06 11:10:00,114.09,114.09,113.98,114.03,38900.0,82.7829,82.7829,82.7031,82.7394,38900.0
2014-01-06 11:15:00,114.04,114.12,113.87,113.96,54300.0,82.7467,82.8047,82.6233,82.6886,54300.0
2014-01-06 11:20:00,113.95,113.99,113.94,113.95,125700.0,82.6814,82.7104,82.6741,82.6814,125700.0
2014-01-06 11:25:00,113.95,113.99,113.92,113.95,72500.0,82.6814,82.7104,82.6596,82.6814,72500.0
2014-01-06 11:30:00,113.94,114.07,113.94,113.94,30400.0,82.6741,82.7684,82.6741,82.6741,30400.0
2014-01-06 11:35:00,113.94,114.0,113.92,114.0,24900.0,82.6741,82.7176,82.6596,82.7176,24900.0
2014-01-06 11:40:00,113.97,113.98,113.91,113.93,19600.0,82.6959,82.7031,82.6523,82.6669,19600.0
2014-01-06 11:45:00,113.93,113.97,113.9,113.93,24300.0,82.6669,82.6959,82.6451,82.6669,24300.0
2014-01-06 11:50:00,113.94,114.03,113.93,113.97,12900.0,82.6741,82.7394,82.6669,82.6959,12900.0
2014-01-06 11:55:00,113.97,113.97,113.89,113.97,25000.0,82.6959,82.6959,82.6378,82.6959,25000.0
2014-01-06 12:00:00,113.96,113.96,113.89,113.92,19300.0,82.6886,82.6886,82.6378,82.6596,19300.0
2014-01-06 12:05:00,113.94,113.97,113.85,113.85,11400.0,82.6741,82.6959,82.6088,82.6088,11400.0
2014-01-06 12:10:00,113.82,113.83,113.69,113.73,16500.0,82.587,82.5943,82.4927,82.5217,16500.0
2014-01-06 12:15:00,113.69,113.74,113.68,113.69,17400.0,82.4927,82.529,82.4855,82.4927,17400.0
2014-01-06 12:20:00,113.71,113.73,113.52,113.52,21300.0,82.5072,82.5217,82.3694,82.3694,21300.0
2014-01-06 12:25:00,113.52,113.65,113.52,113.53,26800.0,82.3694,82.4637,82.3694,82.3766,26800.0
2014-01-06 12:30:00,113.52,113.52,113.39,113.47,19500.0,82.3694,82.3694,82.275,82.3331,19500.0
2014-01-06 12:35:00,113.42,113.46,113.23,113.25,17300.0,82.2968,82.3258,82.1589,82.1734,17300.0
2014-01-06 12:40:00,113.22,113.27,113.14,113.27,39800.0,82.1517,82.188,82.0936,82.188,39800.0
2014-01-06 12:45:00,113.27,113.45,113.27,113.45,39900.0,82.188,82.3186,82.188,82.3186,39900.0
2014-01-06 12:50:00,113.43,113.45,113.33,113.45,20800.0,82.3041,82.3186,82.2315,82.3186,20800.0
2014-01-06 12:55:00,113.45,113.45,113.37,113.4,28400.0,82.3186,82.3186,82.2605,82.2823,28400.0
2014-01-06 13:00:00,113.38,113.39,113.31,113.34,21600.0,82.2678,82.275,82.217,82.2387,21600.0
2014-01-06 13:05:00,113.36,113.38,113.29,113.29,25100.0,82.2533,82.2678,82.2025,82.2025,25100.0
2014-01-06 13:10:00,113.27,113.28,113.12,113.15,12500.0,82.188,82.1952,82.0791,82.1009,12500.0
2014-01-06 13:15:00,113.14,113.32,113.13,113.29,14100.0,82.0936,82.2242,82.0864,82.2025,14100.0
2014-01-06 13:20:00,113.32,113.41,113.32,113.37,21200.0,82.2242,82.2895,82.2242,82.2605,21200.0
2014-01-06 13:25:00,113.37,113.4,113.37,113.38,16000.0,82.2605,82.2823,82.2605,82.2678,16000.0
2014-01-06 13:30:00,113.39,113.55,113.37,113.47,32500.0,82.275,82.3911,82.2605,82.3331,32500.0
2014-01-06 13:35:00,113.49,113.62,113.47,113.61,10200.0,82.3476,82.4419,82.3331,82.4347,10200.0
2014-01-06 13:40:00,113.6,113.76,113.59,113.76,21900.0,82.4274,82.5435,82.4201,82.5435,21900.0
2014-01-06 13:45:00,113.75,113.86,113.75,113.84,15700.0,82.5362,82.6161,82.5362,82.6015,15700.0
2014-01-06 13:50:00,113.84,114.23,113.81,114.08,62900.0,82.6015,82.8845,82.5798,82.7757,62900.0
2014-01-06 13:55:00,114.08,114.11,113.98,114.03,32200.0,82.7757,82.7975,82.7031,82.7394,32200.0
2014-01-06 14:00:00,114.0,114.04,113.94,113.96,8800.0,82.7176,82.7467,82.6741,82.6886,8800.0
2014-01-06 14:05:00,113.97,113.97,113.88,113.9,9700.0,82.6959,82.6959,82.6306,82.6451,9700.0
2014-01-06 14:10:00,113.88,114.05,113.88,114.01,20800.0,82.6306,82.7539,82.6306,82.7249,20800.0
2014-01-06 14:15:00,113.98,114.0,113.97,113.99,13400.0,82.7031,82.7176,82.6959,82.7104,13400.0
2014-01-06 14:20:00,114.0,114.11,114.0,114.01,27900.0,82.7176,82.7975,82.7176,82.7249,27900.0
2014-01-06 14:25:00,114.03,114.03,113.87,113.88,18100.0,82.7394,82.7394,82.6233,82.6306,18100.0
2014-01-06 14:30:00,113.87,113.91,113.78,113.82,16300.0,82.6233,82.6523,82.558,82.587,16300.0
2014-01-06 14:35:00,113.82,113.91,113.81,113.82,19700.0,82.587,82.6523,82.5798,82.587,19700.0
2014-01-06 14:40:00,113.82,113.92,113.8,113.82,37900.0,82.587,82.6596,82.5725,82.587,37900.0
2014-01-06 14:45:00,113.81,113.83,113.76,113.79,18700.0,82.5798,82.5943,82.5435,82.5653,18700.0
2014-01-06 14:50:00,113.8,113.85,113.73,113.75,10000.0,82.5725,82.6088,82.5217,82.5362,10000.0
2014-01-06 14:55:00,113.76,113.81,113.74,113.78,17300.0,82.5435,82.5798,82.529,82.558,17300.0
2014-01-06 15:00:00,113.76,113.77,113.61,113.65,19400.0,82.5435,82.5508,82.4347,82.4637,19400.0
2014-01-06 15:05:00,113.64,113.77,113.6,113.75,23300.0,82.4564,82.5508,82.4274,82.5362,23300.0
2014-01-06 15:10:00,113.75,113.79,113.7,113.79,19400.0,82.5362,82.5653,82.5,82.5653,19400.0
2014-01-06 15:15:00,113.79,113.89,113.75,113.81,21900.0,82.5653,82.6378,82.5362,82.5798,21900.0
2014-01-06 15:20:00,113.81,113.83,113.75,113.79,17700.0,82.5798,82.5943,82.5362,82.5653,17700.0
2014-01-06 15:25:00,113.81,113.86,113.77,113.83,27500.0,82.5798,82.6161,82.5508,82.5943,27500.0
2014-01-06 15:30:00,113.82,113.86,113.66,113.67,51700.0,82.587,82.6161,82.4709,82.4782,51700.0
2014-01-06 15:35:00,113.65,113.7,113.58,113.64,37700.0,82.4637,82.5,82.4129,82.4564,37700.0
2014-01-06 15:40:00,113.63,113.65,113.52,113.54,37000.0,82.4492,82.4637,82.3694,82.3839,37000.0
2014-01-06 15:45:00,113.54,113.61,113.53,113.55,48500.0,82.3839,82.4347,82.3766,82.3911,48500.0
2014-01-06 15:50:00,113.56,113.68,113.56,113.67,84000.0,82.3984,82.4855,82.3984,82.4782,84000.0
2014-01-06 15:55:00,113.67,113.71,113.45,113.48,279900.0,82.4782,82.5072,82.3186,82.3403,279900.0
2014-01-07 09:30:00,113.5,114.0,113.27,113.72,74800.0,82.3548,82.7176,82.188,82.5145,74800.0
2014-01-07 09:35:00,113.86,114.49,113.81,114.45,49200.0,82.6161,83.0732,82.5798,83.0442,49200.0
2014-01-07 09:40:00,114.45,115.5,114.41,115.33,133500.0,83.0442,83.806,83.0151,83.6827,133500.0
2014-01-07 09:45:00,115.28,115.61,115.15,115.37,54400.0,83.6464,83.8858,83.5521,83.7117,54400.0
2014-01-07 09:50:00,115.37,115.38,114.69,114.77,24300.0,83.7117,83.719,83.2183,83.2763,24300.0
2014-01-07 09:55:00,114.8,114.88,114.5,114.71,39600.0,83.2981,83.3562,83.0804,83.2328,39600.0
2014-01-07 10:00:00,114.65,114.89,114.64,114.88,43900.0,83.1893,83.3634,83.182,83.3562,43900.0
2014-01-07 10:05:00,114.88,114.88,114.76,114.76,28800.0,83.3562,83.3562,83.2691,83.2691,28800.0
2014-01-07 10:10:00,114.77,114.79,114.55,114.64,33000.0,83.2763,83.2909,83.1167,83.182,33000.0
2014-01-07 10:15:00,114.64,114.75,114.54,114.67,34700.0,83.182,83.2618,83.1095,83.2038,34700.0
2014-01-07 10:20:00,114.69,114.91,114.65,114.91,17900.0,83.2183,83.3779,83.1893,83.3779,17900.0
2014-01-07 10:25:00,114.93,114.95,114.74,114.82,26300.0,83.3924,83.407,83.2546,83.3126,26300.0
2014-01-07 10:30:00,114.82,114.85,114.69,114.7,32400.0,83.3126,83.3344,83.2183,83.2256,32400.0
2014-01-07 10:35:00,114.7,114.7,114.42,114.49,42100.0,83.2256,83.2256,83.0224,83.0732,42100.0
2014-01-07 10:40:00,114.5,114.73,114.48,114.67,21200.0,83.0804,83.2473,83.0659,83.2038,21200.0
2014-01-07 10:45:00,114.7,114.75,114.67,114.72,24000.0,83.2256,83.2618,83.2038,83.2401,24000.0
2014-01-07 10:50:00,114.75,114.78,114.67,114.77,67100.0,83.2618,83.2836,83.2038,83.2763,67100.0
2014-01-07 10:55:00,114.72,114.75,114.62,114.74,35200.0,83.2401,83.2618,83.1675,83.2546,35200.0
2014-01-07 11:00:00,114.73,114.78,114.68,114.7,22900.0,83.2473,83.2836,83.211,83.2256,22900.0
2014-01-07 11:05:00,114.69,114.75,114.52,114.55,24100.0,83.2183,83.2618,83.095,83.1167,24100.0
2014-01-07 11:10:00,114.57,114.61,114.55,114.59,37300.0,83.1312,83.1603,83.1167,83.1457,37300.0
2014-01-07 11:15:00,114.59,114.63,114.58,114.63,26600.0,83.1457,83.1748,83.1385,83.1748,26600.0
2014-01-07 11:20:00,114.61,114.81,114.59,114.78,74200.0,83.1603,83.3054,83.1457,83.2836,74200.0
2014-01-07 11:25:00,114.76,114.86,114.76,114.78,13400.0,83.2691,83.3417,83.2691,83.2836,13400.0
2014-01-07 11:30:00,114.81,115.07,114.77,115.04,29100.0,83.3054,83.494,83.2763,83.4723,29100.0
2014-01-07 11:35:00,115.05,115.13,115.02,115.06,25400.0,83.4795,83.5376,83.4577,83.4868,25400.0
2014-01-07 11:40:00,115.05,115.13,115.03,115.08,25200.0,83.4795,83.5376,83.465,83.5013,25200.0
2014-01-07 11:45:00,115.08,115.32,115.08,115.32,33800.0,83.5013,83.6754,83.5013,83.6754,33800.0
2014-01-07 11:50:00,115.31,115.43,115.26,115.39,34500.0,83.6682,83.7552,83.6319,83.7262,34500.0
2014-01-07 11:55:00,115.37,115.45,115.35,115.35,29300.0,83.7117,83.7698,83.6972,83.6972,29300.0
2014-01-07 12:00:00,115.37,115.59,115.35,115.53,36300.0,83.7117,83.8713,83.6972,83.8278,36300.0
2014-01-07 12:05:00,115.56,115.6,115.46,115.54,36200.0,83.8496,83.8786,83.777,83.8351,36200.0
2014-01-07 12:10:00,115.55,115.68,115.52,115.66,159700.0,83.8423,83.9366,83.8205,83.9221,159700.0
2014-01-07 12:15:00,115.67,115.82,115.66,115.82,54900.0,83.9294,84.0382,83.9221,84.0382,54900.0
2014-01-07 12:20:00,115.81,115.94,115.81,115.9,32500.0,84.031,84.1253,84.031,84.0963,32500.0
2014-01-07 12:25:00,115.93,115.96,115.91,115.94,39400.0,84.118,84.1398,84.1035,84.1253,39400.0
2014-01-07 12:30:00,115.92,116.09,115.91,116.06,60900.0,84.1108,84.2341,84.1035,84.2124,60900.0
2014-01-07 12:35:00,116.06,116.11,116.02,116.11,28800.0,84.2124,84.2486,84.1833,84.2486,28800.0
2014-01-07 12:40:00,116.1,116.49,116.1,116.49,52000.0,84.2414,84.5244,84.2414,84.5244,52000.0
2014-01-07 12:45:00,116.48,116.7,116.48,116.7,55300.0,84.5171,84.6767,84.5171,84.6767,55300.0
2014-01-07 12:50:00,116.7,116.75,116.59,116.74,41500.0,84.6767,84.713,84.5969,84.7058,41500.0
2014-01-07 12:55:00,116.72,116.79,116.69,116.73,24600.0,84.6913,84.742,84.6695,84.6985,24600.0
2014-01-07 13:00:00,116.73,116.75,116.47,116.56,41900.0,84.6985,84.713,84.5099,84.5752,41900.0
2014-01-07 13:05:00,116.55,116.75,116.54,116.72,70200.0,84.5679,84.713,84.5606,84.6913,70200.0
2014-01-07 13:10:00,116.7,116.7,116.44,116.52,28700.0,84.6767,84.6767,84.4881,84.5461,28700.0
2014-01-07 13:15:00,116.53,116.64,116.52,116.63,27600.0,84.5534,84.6332,84.5461,84.626,27600.0
2014-01-07 13:20:00,116.63,116.67,116.6,116.6,26400.0,84.626,84.655,84.6042,84.6042,26400.0
2014-01-07 13:25:00,116.62,116.63,116.51,116.58,56500.0,84.6187,84.626,84.5389,84.5897,56500.0
2014-01-07 13:30:00,116.56,116.77,116.55,116.72,77500.0,84.5752,84.7275,84.5679,84.6913,77500.0
2014-01-07 13:35:00,116.73,116.74,116.62,116.69,24200.0,84.6985,84.7058,84.6187,84.6695,24200.0
2014-01-07 13:40:00,116.73,116.74,116.6,116.63,27000.0,84.6985,84.7058,84.6042,84.626,27000.0
2014-01-07 13:45:00,116.61,116.66,116.58,116.64,15700.0,84.6114,84.6477,84.5897,84.6332,15700.0
2014-01-07 13:50:00,116.64,116.65,116.55,116.55,42400.0,84.6332,84.6405,84.5679,84.5679,42400.0
2014-01-07 13:55:00,116.56,116.66,116.55,116.58,52900.0,84.5752,84.6477,84.5679,84.5897,52900.0
2014-01-07 14:00:00,116.6,116.61,116.47,116.48,25000.0,84.6042,84.6114,84.5099,84.5171,25000.0
2014-01-07 14:05:00,116.5,116.5,116.25,116.26,41000.0,84.5316,84.5316,84.3502,84.3575,41000.0
2014-01-07 14:10:00,116.27,116.5,116.26,116.47,35400.0,84.3647,84.5316,84.3575,84.5099,35400.0
2014-01-07 14:15:00,116.45,116.48,116.25,116.25,19900.0,84.4953,84.5171,84.3502,84.3502,19900.0
2014-01-07 14:20:00,116.25,116.33,116.24,116.26,22600.0,84.3502,84.4083,84.343,84.3575,22600.0
2014-01-07 14:25:00,116.26,116.35,116.21,116.32,24700.0,84.3575,84.4228,84.3212,84.401,24700.0
2014-01-07 14:30:00,116.33,116.47,116.32,116.4,37900.0,84.4083,84.5099,84.401,84.4591,37900.0
2014-01-07 14:35:00,116.39,116.42,116.33,116.34,28700.0,84.4518,84.4736,84.4083,84.4155,28700.0
2014-01-07 14:40:00,116.33,116.44,116.32,116.41,24500.0,84.4083,84.4881,84.401,84.4663,24500.0
2014-01-07 14:45:00,116.4,116.46,116.34,116.43,45800.0,84.4591,84.5026,84.4155,84.4808,45800.0
2014-01-07 14:50:00,116.45,116.45,116.38,116.42,26900.0,84.4953,84.4953,84.4446,84.4736,26900.0
2014-01-07 14:55:00,116.4,116.44,116.39,116.43,44700.0,84.4591,84.4881,84.4518,84.4808,44700.0
2014-01-07 15:00:00,116.43,116.49,116.41,116.43,38700.0,84.4808,84.5244,84.4663,84.4808,38700.0
2014-01-07 15:05:00,116.41,116.46,116.33,116.33,38000.0,84.4663,84.5026,84.4083,84.4083,38000.0
2014-01-07 15:10:00,116.34,116.4,116.29,116.37,30500.0,84.4155,84.4591,84.3793,84.4373,30500.0
2014-01-07 15:15:00,116.37,116.45,116.37,116.45,43700.0,84.4373,84.4953,84.4373,84.4953,43700.0
2014-01-07 15:20:00,116.45,116.45,116.38,116.41,37700.0,84.4953,84.4953,84.4446,84.4663,37700.0
2014-01-07 15:25:00,116.41,116.44,116.32,116.38,54000.0,84.4663,84.4881,84.401,84.4446,54000.0
2014-01-07 15:30:00,116.37,116.5,116.35,116.49,98200.0,84.4373,84.5316,84.4228,84.5244,98200.0
2014-01-07 15:35:00,116.49,116.5,116.26,116.32,87000.0,84.5244,84.5316,84.3575,84.401,87000.0
2014-01-07 15:40:00,116.32,116.5,116.31,116.46,73100.0,84.401,84.5316,84.3938,84.5026,73100.0
2014-01-07 15:45:00,116.47,116.49,116.4,116.4,84400.0,84.5099,84.5244,84.4591,84.4591,84400.0
2014-01-07 15:50:00,116.41,116.49,116.34,116.37,173900.0,84.4663,84.5244,84.4155,84.4373,173900.0
2014-01-07 15:55:00,116.38,116.45,116.23,116.44,249200.0,84.4446,84.4953,84.3357,84.4881,249200.0
2014-01-08 09:30:00,116.64,116.64,115.59,115.6,91600.0,84.6332,84.6332,83.8713,83.8786,91600.0
2014-01-08 09:35:00,115.59,115.87,115.35,115.77,71100.0,83.8713,84.0745,83.6972,84.0019,71100.0
2014-01-08 09:40:00,115.62,116.17,115.6,115.86,40700.0,83.8931,84.2922,83.8786,84.0672,40700.0
2014-01-08 09:45:00,115.79,115.95,115.74,115.74,30700.0,84.0165,84.1325,83.9802,83.9802,30700.0
2014-01-08 09:50:00,115.78,115.78,115.35,115.71,49300.0,84.0092,84.0092,83.6972,83.9584,49300.0
2014-01-08 09:55:00,115.62,116.17,115.62,116.12,64700.0,83.8931,84.2922,83.8931,84.2559,64700.0
2014-01-08 10:00:00,116.07,116.22,116.0,116.11,39600.0,84.2196,84.3285,84.1688,84.2486,39600.0
2014-01-08 10:05:00,116.12,116.15,115.91,115.91,19000.0,84.2559,84.2777,84.1035,84.1035,19000.0
2014-01-08 10:10:00,115.95,115.95,115.79,115.92,24400.0,84.1325,84.1325,84.0165,84.1108,24400.0
2014-01-08 10:15:00,115.91,115.92,115.77,115.92,20400.0,84.1035,84.1108,84.0019,84.1108,20400.0
2014-01-08 10:20:00,115.92,116.2,115.91,116.17,34200.0,84.1108,84.3139,84.1035,84.2922,34200.0
2014-01-08 10:25:00,116.17,116.29,116.16,116.26,32700.0,84.2922,84.3793,84.2849,84.3575,32700.0
2014-01-08 10:30:00,116.29,116.43,116.24,116.43,34500.0,84.3793,84.4808,84.343,84.4808,34500.0
2014-01-08 10:35:00,116.44,116.48,116.37,116.43,23200.0,84.4881,84.5171,84.4373,84.4808,23200.0
2014-01-08 10:40:00,116.46,116.49,116.38,116.39,20500.0,84.5026,84.5244,84.4446,84.4518,20500.0
2014-01-08 10:45:00,116.45,116.49,116.29,116.36,27500.0,84.4953,84.5244,84.3793,84.43,27500.0
2014-01-08 10:50:00,116.36,116.43,116.3,116.3,17700.0,84.43,84.4808,84.3865,84.3865,17700.0
2014-01-08 10:55:00,116.37,116.39,116.3,116.35,7500.0,84.4373,84.4518,84.3865,84.4228,7500.0
2014-01-08 11:00:00,116.33,116.39,116.3,116.33,19500.0,84.4083,84.4518,84.3865,84.4083,19500.0
2014-01-08 11:05:00,116.33,116.35,116.25,116.3,40100.0,84.4083,84.4228,84.3502,84.3865,40100.0
2014-01-08 11:10:00,116.32,116.35,116.27,116.3,20000.0,84.401,84.4228,84.3647,84.3865,20000.0
2014-01-08 11:15:00,116.3,116.33,116.21,116.23,12300.0,84.3865,84.4083,84.3212,84.3357,12300.0
2014-01-08 11:20:00,116.24,116.45,116.23,116.36,65100.0,84.343,84.4953,84.3357,84.43,65100.0
2014-01-08 11:25:00,116.39,116.49,116.36,116.48,27900.0,84.4518,84.5244,84.43,84.5171,27900.0
2014-01-08 11:30:00,116.47,116.64,116.45,116.61,27900.0,84.5099,84.6332,84.4953,84.6114,27900.0
2014-01-08 11:35:00,116.62,116.64,116.41,116.44,13000.0,84.6187,84.6332,84.4663,84.4881,13000.0
2014-01-08 11:40:00,116.42,116.55,116.37,116.54,47900.0,84.4736,84.5679,84.4373,84.5606,47900.0
2014-01-08 11:45:00,116.56,116.68,116.53,116.57,57700.0,84.5752,84.6622,84.5534,84.5824,57700.0
2014-01-08 11:50:00,116.57,116.67,116.55,116.58,41100.0,84.5824,84.655,84.5679,84.5897,41100.0
2014-01-08 11:55:00,116.59,116.65,116.55,116.57,11500.0,84.5969,84.6405,84.5679,84.5824,11500.0
2014-01-08 12:00:00,116.57,116.59,116.51,116.53,15100.0,84.5824,84.5969,84.5389,84.5534,15100.0
2014-01-08 12:05:00,116.51,116.59,116.47,116.52,15400.0,84.5389,84.5969,84.5099,84.5461,15400.0
2014-01-08 12:10:00,116.48,116.53,116.47,116.49,14100.0,84.5171,84.5534,84.5099,84.5244,14100.0
2014-01-08 12:15:00,116.5,116.56,116.47,116.56,7500.0,84.5316,84.5752,84.5099,84.5752,7500.0
2014-01-08 12:20:00,116.53,116.61,116.51,116.59,12600.0,84.5534,84.6114,84.5389,84.5969,12600.0
2014-01-08 12:25:00,116.58,116.62,116.54,116.61,7400.0,84.5897,84.6187,84.5606,84.6114,7400.0
2014-01-08 12:30:00,116.61,116.65,116.57,116.62,8400.0,84.6114,84.6405,84.5824,84.6187,8400.0
2014-01-08 12:35:00,116.61,116.63,116.52,116.52,12000.0,84.6114,84.626,84.5461,84.5461,12000.0
2014-01-08 12:40:00,116.54,116.6,116.5,116.6,14600.0,84.5606,84.6042,84.5316,84.6042,14600.0
2014-01-08 12:45:00,116.6,116.62,116.54,116.55,29000.0,84.6042,84.6187,84.5606,84.5679,29000.0
2014-01-08 12:50:00,116.59,116.63,116.56,116.61,5900.0,84.5969,84.626,84.5752,84.6114,5900.0
2014-01-08 12:55:00,116.55,116.62,116.54,116.62,19700.0,84.5679,84.6187,84.5606,84.6187,19700.0
2014-01-08 13:00:00,116.62,116.63,116.49,116.56,12800.0,84.6187,84.626,84.5244,84.5752,12800.0
2014-01-08 13:05:00,116.57,116.74,116.55,116.72,12700.0,84.5824,84.7058,84.5679,84.6913,12700.0
2014-01-08 13:10:00,116.74,116.85,116.73,116.83,16200.0,84.7058,84.7856,84.6985,84.7711,16200.0
2014-01-08 13:15:00,116.83,116.85,116.58,116.66,20100.0,84.7711,84.7856,84.5897,84.6477,20100.0
2014-01-08 13:20:00,116.66,116.7,116.6,116.7,10600.0,84.6477,84.6767,84.6042,84.6767,10600.0
2014-01-08 13:25:00,116.69,116.7,116.63,116.7,16700.0,84.6695,84.6767,84.626,84.6767,16700.0
2014-01-08 13:30:00,116.7,116.7,116.68,116.7,18500.0,84.6767,84.6767,84.6622,84.6767,18500.0
2014-01-08 13:35:00,116.69,116.7,116.62,116.64,11300.0,84.6695,84.6767,84.6187,84.6332,11300.0
2014-01-08 13:40:00,116.65,116.72,116.62,116.62,20600.0,84.6405,84.6913,84.6187,84.6187,20600.0
2014-01-08 13:45:00,116.6,116.71,116.57,116.7,10900.0,84.6042,84.684,84.5824,84.6767,10900.0
2014-01-08 13:50:00,116.7,116.85,116.69,116.83,11500.0,84.6767,84.7856,84.6695,84.7711,11500.0
2014-01-08 13:55:00,116.84,116.85,116.74,116.83,12500.0,84.7783,84.7856,84.7058,84.7711,12500.0
2014-01-08 14:00:00,116.82,116.9,116.63,116.81,41200.0,84.7638,84.8219,84.626,84.7566,41200.0
2014-01-08 14:05:00,116.87,116.87,116.61,116.68,27000.0,84.8001,84.8001,84.6114,84.6622,27000.0
2014-01-08 14:10:00,116.66,116.73,116.59,116.73,13500.0,84.6477,84.6985,84.5969,84.6985,13500.0
2014-01-08 14:15:00,116.73,116.8,116.61,116.63,45700.0,84.6985,84.7493,84.6114,84.626,45700.0
2014-01-08 14:20:00,116.65,116.71,116.55,116.56,23800.0,84.6405,84.684,84.5679,84.5752,23800.0
2014-01-08 14:25:00,116.56,116.59,116.46,116.46,30900.0,84.5752,84.5969,84.5026,84.5026,30900.0
2014-01-08 14:30:00,116.46,116.5,116.4,116.46,33300.0,84.5026,84.5316,84.4591,84.5026,33300.0
2014-01-08 14:35:00,116.45,116.49,116.32,116.36,21500.0,84.4953,84.5244,84.401,84.43,21500.0
2014-01-08 14:40:00,116.33,116.37,116.25,116.32,22700.0,84.4083,84.4373,84.3502,84.401,22700.0
2014-01-08 14:45:00,116.36,116.36,116.15,116.15,26400.0,84.43,84.43,84.2777,84.2777,26400.0
2014-01-08 14:50:00,116.15,116.33,116.15,116.22,27700.0,84.2777,84.4083,84.2777,84.3285,27700.0
2014-01-08 14:55:00,116.23,116.32,116.22,116.31,30100.0,84.3357,84.401,84.3285,84.3938,30100.0
2014-01-08 15:00:00,116.28,116.36,116.23,116.3,26900.0,84.372,84.43,84.3357,84.3865,26900.0
2014-01-08 15:05:00,116.34,116.36,116.23,116.25,19300.0,84.4155,84.43,84.3357,84.3502,19300.0
2014-01-08 15:10:00,116.26,116.3,116.25,116.25,22600.0,84.3575,84.3865,84.3502,84.3502,22600.0
2014-01-08 15:15:00,116.25,116.27,116.0,116.02,33300.0,84.3502,84.3647,84.1688,84.1833,33300.0
2014-01-08 15:20:00,116.0,116.01,115.84,115.94,32000.0,84.1688,84.1761,84.0527,84.1253,32000.0
2014-01-08 15:25:00,115.94,115.94,115.78,115.79,36900.0,84.1253,84.1253,84.0092,84.0165,36900.0
2014-01-08 15:30:00,115.8,115.93,115.75,115.85,40700.0,84.0237,84.118,83.9874,84.06,40700.0
2014-01-08 15:35:00,115.85,115.94,115.84,115.89,41600.0,84.06,84.1253,84.0527,84.089,41600.0
2014-01-08 15:40:00,115.88,115.91,115.86,115.89,42100.0,84.0818,84.1035,84.0672,84.089,42100.0
2014-01-08 15:45:00,115.89,115.98,115.88,115.96,107300.0,84.089,84.1543,84.0818,84.1398,107300.0
2014-01-08 15:50:00,115.96,116.02,115.94,115.98,110800.0,84.1398,84.1833,84.1253,84.1543,110800.0
2014-01-08 15:55:00,115.96,116.03,115.81,115.9,158200.0,84.1398,84.1906,84.031,84.0963,158200.0
2014-01-09 09:30:00,116.54,117.86,116.22,117.59,111800.0,84.5606,85.5184,84.3285,85.3225,111800.0
2014-01-09 09:35:00,117.23,117.57,117.18,117.48,49100.0,85.0613,85.308,85.025,85.2427,49100.0
2014-01-09 09:40:00,117.48,117.53,117.28,117.34,46700.0,85.2427,85.279,85.0976,85.1411,46700.0
2014-01-09 09:45:00,117.3,117.34,117.06,117.24,27000.0,85.1121,85.1411,84.938,85.0686,27000.0
2014-01-09 09:50:00,117.24,117.24,116.79,116.82,27900.0,85.0686,85.0686,84.742,84.7638,27900.0
2014-01-09 09:55:00,116.79,117.0,116.74,117.0,39200.0,84.742,84.8944,84.7058,84.8944,39200.0
2014-01-09 10:00:00,117.03,117.65,117.02,117.56,39000.0,84.9162,85.3661,84.9089,85.3008,39000.0
2014-01-09 10:05:00,117.56,117.57,116.91,117.06,43800.0,85.3008,85.308,84.8291,84.938,43800.0
2014-01-09 10:10:00,117.06,117.08,116.87,116.97,96800.0,84.938,84.9525,84.8001,84.8727,96800.0
2014-01-09 10:15:00,116.98,117.01,116.68,116.8,57600.0,84.8799,84.9017,84.6622,84.7493,57600.0
2014-01-09 10:20:00,116.8,116.92,116.57,116.88,79500.0,84.7493,84.8364,84.5824,84.8074,79500.0
2014-01-09 10:25:00,116.91,116.92,116.7,116.7,63900.0,84.8291,84.8364,84.6767,84.6767,63900.0
2014-01-09 10:30:00,116.72,116.97,116.62,116.91,81600.0,84.6913,84.8727,84.6187,84.8291,81600.0
2014-01-09 10:35:00,116.91,117.12,116.9,117.04,57100.0,84.8291,84.9815,84.8219,84.9234,57100.0
2014-01-09 10:40:00,117.04,117.06,116.56,116.59,37600.0,84.9234,84.938,84.5752,84.5969,37600.0
2014-01-09 10:45:00,116.59,116.82,116.5,116.82,43000.0,84.5969,84.7638,84.5316,84.7638,43000.0
2014-01-09 10:50:00,116.82,117.02,116.71,117.02,98200.0,84.7638,84.9089,84.684,84.9089,98200.0
2014-01-09 10:55:00,116.96,116.96,116.76,116.86,21600.0,84.8654,84.8654,84.7203,84.7928,21600.0
2014-01-09 11:00:00,116.84,116.92,116.76,116.76,28100.0,84.7783,84.8364,84.7203,84.7203,28100.0
2014-01-09 11:05:00,116.77,116.77,116.57,116.74,38300.0,84.7275,84.7275,84.5824,84.7058,38300.0
2014-01-09 11:10:00,116.77,116.9,116.7,116.84,25400.0,84.7275,84.8219,84.6767,84.7783,25400.0
2014-01-09 11:15:00,116.84,116.92,116.77,116.82,23000.0,84.7783,84.8364,84.7275,84.7638,23000.0
2014-01-09 11:20:00,116.84,117.0,116.84,116.98,30500.0,84.7783,84.8944,84.7783,84.8799,30500.0
2014-01-09 11:25:00,116.98,117.17,116.97,117.03,37300.0,84.8799,85.0178,84.8727,84.9162,37300.0
2014-01-09 11:30:00,116.99,117.02,116.94,117.0,18300.0,84.8872,84.9089,84.8509,84.8944,18300.0
2014-01-09 11:35:00,117.01,117.06,116.94,117.03,24800.0,84.9017,84.938,84.8509,84.9162,24800.0
2014-01-09 11:40:00,117.03,117.14,116.97,117.12,23300.0,84.9162,84.996,84.8727,84.9815,23300.0
2014-01-09 11:45:00,117.11,117.11,116.92,117.11,25300.0,84.9742,84.9742,84.8364,84.9742,25300.0
2014-01-09 11:50:00,117.11,117.22,117.09,117.22,20000.0,84.9742,85.0541,84.9597,85.0541,20000.0
2014-01-09 11:55:00,117.22,117.25,117.13,117.19,13000.0,85.0541,85.0758,84.9887,85.0323,13000.0
2014-01-09 12:00:00,117.17,117.28,117.17,117.28,14300.0,85.0178,85.0976,85.0178,85.0976,14300.0
2014-01-09 12:05:00,117.29,117.31,117.15,117.18,14700.0,85.1048,85.1194,85.0033,85.025,14700.0
2014-01-09 12:10:00,117.19,117.35,117.16,117.35,29500.0,85.0323,85.1484,85.0105,85.1484,29500.0
2014-01-09 12:15:00,117.35,117.37,117.28,117.33,11700.0,85.1484,85.1629,85.0976,85.1339,11700.0
2014-01-09 12:20:00,117.33,117.46,117.31,117.46,16000.0,85.1339,85.2282,85.1194,85.2282,16000.0
2014-01-09 12:25:00,117.44,117.49,117.36,117.36,33300.0,85.2137,85.25,85.1556,85.1556,33300.0
2014-01-09 12:30:00,117.36,117.65,117.36,117.65,37100.0,85.1556,85.3661,85.1556,85.3661,37100.0
2014-01-09 12:35:00,117.66,117.82,117.66,117.78,38200.0,85.3733,85.4894,85.3733,85.4604,38200.0
2014-01-09 12:40:00,117.79,117.81,117.67,117.67,24000.0,85.4676,85.4822,85.3806,85.3806,24000.0
2014-01-09 12:45:00,117.67,117.72,117.57,117.72,23600.0,85.3806,85.4168,85.308,85.4168,23600.0
2014-01-09 12:50:00,117.72,117.75,117.68,117.73,13600.0,85.4168,85.4386,85.3878,85.4241,13600.0
2014-01-09 12:55:00,117.73,117.81,117.7,117.8,15500.0,85.4241,85.4822,85.4023,85.4749,15500.0
2014-01-09 13:00:00,117.77,117.83,117.74,117.76,20900.0,85.4531,85.4967,85.4314,85.4459,20900.0
2014-01-09 13:05:00,117.76,117.81,117.75,117.77,9700.0,85.4459,85.4822,85.4386,85.4531,9700.0
2014-01-09 13:10:00,117.78,117.92,117.74,117.92,30400.0,85.4604,85.562,85.4314,85.562,30400.0
2014-01-09 13:15:00,117.92,118.1,117.91,118.06,54000.0,85.562,85.6926,85.5547,85.6636,54000.0
2014-01-09 13:20:00,118.07,118.07,117.87,117.89,28300.0,85.6708,85.6708,85.5257,85.5402,28300.0
2014-01-09 13:25:00,117.88,118.05,117.85,118.02,44800.0,85.5329,85.6563,85.5112,85.6345,44800.0
2014-01-09 13:30:00,118.0,118.05,117.97,117.97,12600.0,85.62,85.6563,85.5982,85.5982,12600.0
2014-01-09 13:35:00,117.97,118.04,117.96,118.03,54300.0,85.5982,85.649,85.591,85.6418,54300.0
2014-01-09 13:40:00,118.04,118.09,117.97,118.05,69300.0,85.649,85.6853,85.5982,85.6563,69300.0
2014-01-09 13:45:00,118.04,118.09,118.0,118.04,27900.0,85.649,85.6853,85.62,85.649,27900.0
2014-01-09 13:50:00,118.01,118.13,117.99,118.09,53600.0,85.6273,85.7143,85.6128,85.6853,53600.0
2014-01-09 13:55:00,118.11,118.24,118.08,118.22,39400.0,85.6998,85.7942,85.6781,85.7796,39400.0
2014-01-09 14:00:00,118.22,118.26,118.17,118.21,48100.0,85.7796,85.8087,85.7434,85.7724,48100.0
2014-01-09 14:05:00,118.2,118.31,118.15,118.3,31500.0,85.7651,85.8449,85.7289,85.8377,31500.0
2014-01-09 14:10:00,118.3,118.33,118.22,118.3,36000.0,85.8377,85.8595,85.7796,85.8377,36000.0
2014-01-09 14:15:00,118.29,118.29,118.2,118.22,24800.0,85.8304,85.8304,85.7651,85.7796,24800.0
2014-01-09 14:20:00,118.21,118.25,118.11,118.23,27800.0,85.7724,85.8014,85.6998,85.7869,27800.0
2014-01-09 14:25:00,118.21,118.25,118.19,118.22,19600.0,85.7724,85.8014,85.7579,85.7796,19600.0
2014-01-09 14:30:00,118.2,118.21,118.05,118.17,28000.0,85.7651,85.7724,85.6563,85.7434,28000.0
2014-01-09 14:35:00,118.14,118.16,118.05,118.15,28000.0,85.7216,85.7361,85.6563,85.7289,28000.0
2014-01-09 14:40:00,118.14,118.39,118.13,118.38,47300.0,85.7216,85.903,85.7143,85.8957,47300.0
2014-01-09 14:45:00,118.39,118.49,118.39,118.48,42600.0,85.903,85.9756,85.903,85.9683,42600.0
2014-01-09 14:50:00,118.48,118.69,118.47,118.69,64300.0,85.9683,86.1207,85.961,86.1207,64300.0
2014-01-09 14:55:00,118.69,118.71,118.54,118.59,37900.0,86.1207,86.1352,86.0118,86.0481,37900.0
2014-01-09 15:00:00,118.59,118.66,118.43,118.45,33800.0,86.0481,86.0989,85.932,85.9465,33800.0
2014-01-09 15:05:00,118.44,118.54,118.42,118.43,65700.0,85.9393,86.0118,85.9248,85.932,65700.0
2014-01-09 15:10:00,118.43,118.56,118.42,118.53,34400.0,85.932,86.0263,85.9248,86.0046,34400.0
2014-01-09 15:15:00,118.5,118.74,118.45,118.74,68300.0,85.9828,86.157,85.9465,86.157,68300.0
2014-01-09 15:20:00,118.74,118.8,118.57,118.59,61300.0,86.157,86.2005,86.0336,86.0481,61300.0
2014-01-09 15:25:00,118.59,118.63,118.52,118.52,44200.0,86.0481,86.0771,85.9973,85.9973,44200.0
2014-01-09 15:30:00,118.52,118.55,118.27,118.28,84400.0,85.9973,86.0191,85.8159,85.8232,84400.0
2014-01-09 15:35:00,118.28,118.34,118.21,118.33,65900.0,85.8232,85.8667,85.7724,85.8595,65900.0
2014-01-09 15:40:00,118.33,118.47,118.33,118.45,62000.0,85.8595,85.961,85.8595,85.9465,62000.0
2014-01-09 15:45:00,118.45,118.45,118.25,118.3,96100.0,85.9465,85.9465,85.8014,85.8377,96100.0
2014-01-09 15:50:00,118.32,118.51,118.32,118.43,113200.0,85.8522,85.9901,85.8522,85.932,113200.0
2014-01-09 15:55:00,118.43,118.96,118.4,118.89,309800.0,85.932,86.3166,85.9103,86.2658,309800.0
2014-01-10 09:30:00,118.96,119.0,117.8,118.24,119300.0,86.3166,86.3456,85.4749,85.7942,119300.0
2014-01-10 09:35:00,118.13,118.86,118.13,118.63,43600.0,85.7143,86.244,85.7143,86.0771,43600.0
2014-01-10 09:40:00,118.63,118.7,117.96,118.26,31200.0,86.0771,86.1279,85.591,85.8087,31200.0
2014-01-10 09:45:00,118.25,118.25,117.75,117.95,39600.0,85.8014,85.8014,85.4386,85.5837,39600.0
2014-01-10 09:50:00,117.94,118.58,117.94,118.16,44700.0,85.5765,86.0409,85.5765,85.7361,44700.0
2014-01-10 09:55:00,118.14,118.4,118.07,118.36,26600.0,85.7216,85.9103,85.6708,85.8812,26600.0
2014-01-10 10:00:00,118.3,118.35,117.93,117.97,44400.0,85.8377,85.874,85.5692,85.5982,44400.0
2014-01-10 10:05:00,117.97,118.03,117.73,117.95,57100.0,85.5982,85.6418,85.4241,85.5837,57100.0
2014-01-10 10:10:00,117.91,117.97,117.61,117.65,46100.0,85.5547,85.5982,85.337,85.3661,46100.0
2014-01-10 10:15:00,117.69,117.8,117.48,117.65,90000.0,85.3951,85.4749,85.2427,85.3661,90000.0
2014-01-10 10:20:00,117.66,117.78,117.63,117.73,31800.0,85.3733,85.4604,85.3515,85.4241,31800.0
2014-01-10 10:25:00,117.72,118.07,117.66,118.02,33700.0,85.4168,85.6708,85.3733,85.6345,33700.0
2014-01-10 10:30:00,117.99,118.02,117.67,117.72,32900.0,85.6128,85.6345,85.3806,85.4168,32900.0
2014-01-10 10:35:00,117.71,117.72,117.57,117.65,39400.0,85.4096,85.4168,85.308,85.3661,39400.0
2014-01-10 10:40:00,117.63,117.64,117.42,117.58,43800.0,85.3515,85.3588,85.1992,85.3153,43800.0
2014-01-10 10:45:00,117.58,117.71,117.5,117.53,31100.0,85.3153,85.4096,85.2572,85.279,31100.0
2014-01-10 10:50:00,117.53,117.7,117.43,117.44,30800.0,85.279,85.4023,85.2064,85.2137,30800.0
2014-01-10 10:55:00,117.44,117.47,117.23,117.35,50800.0,85.2137,85.2355,85.0613,85.1484,50800.0
2014-01-10 11:00:00,117.38,117.5,117.25,117.27,31800.0,85.1701,85.2572,85.0758,85.0903,31800.0
2014-01-10 11:05:00,117.27,117.27,117.06,117.25,41100.0,85.0903,85.0903,84.938,85.0758,41100.0
2014-01-10 11:10:00,117.23,117.43,117.22,117.24,35700.0,85.0613,85.2064,85.0541,85.0686,35700.0
2014-01-10 11:15:00,117.24,117.28,117.06,117.06,37400.0,85.0686,85.0976,84.938,84.938,37400.0
2014-01-10 11:20:00,117.08,117.08,116.79,116.82,72500.0,84.9525,84.9525,84.742,84.7638,72500.0
2014-01-10 11:25:00,116.78,116.84,116.71,116.77,46300.0,84.7348,84.7783,84.684,84.7275,46300.0
2014-01-10 11:30:00,116.75,116.77,116.34,116.38,65800.0,84.713,84.7275,84.4155,84.4446,65800.0
2014-01-10 11:35:00,116.4,116.5,116.2,116.49,63800.0,84.4591,84.5316,84.3139,84.5244,63800.0
2014-01-10 11:40:00,116.43,116.59,116.37,116.54,38100.0,84.4808,84.5969,84.4373,84.5606,38100.0
2014-01-10 11:45:00,116.53,116.71,116.46,116.71,49500.0,84.5534,84.684,84.5026,84.684,49500.0
2014-01-10 11:50:00,116.66,116.74,116.57,116.72,24400.0,84.6477,84.7058,84.5824,84.6913,24400.0
2014-01-10 11:55:00,116.71,116.95,116.6,116.87,32300.0,84.684,84.8581,84.6042,84.8001,32300.0
2014-01-10 12:00:00,116.87,116.91,116.72,116.75,37200.0,84.8001,84.8291,84.6913,84.713,37200.0
2014-01-10 12:05:00,116.77,116.95,116.67,116.94,22000.0,84.7275,84.8581,84.655,84.8509,22000.0
2014-01-10 12:10:00,116.93,117.0,116.85,116.99,20900.0,84.8436,84.8944,84.7856,84.8872,20900.0
2014-01-10 12:15:00,116.98,117.19,116.93,116.94,31300.0,84.8799,85.0323,84.8436,84.8509,31300.0
2014-01-10 12:20:00,117.0,117.08,116.96,117.03,12700.0,84.8944,84.9525,84.8654,84.9162,12700.0
2014-01-10 12:25:00,117.0,117.21,117.0,117.21,24800.0,84.8944,85.0468,84.8944,85.0468,24800.0
2014-01-10 12:30:00,117.21,117.36,117.16,117.33,22300.0,85.0468,85.1556,85.0105,85.1339,22300.0
2014-01-10 12:35:00,117.33,117.43,117.24,117.3,51400.0,85.1339,85.2064,85.0686,85.1121,51400.0
2014-01-10 12:40:00,117.32,117.6,117.3,117.5,34500.0,85.1266,85.3298,85.1121,85.2572,34500.0
2014-01-10 12:45:00,117.51,117.55,117.37,117.42,20100.0,85.2645,85.2935,85.1629,85.1992,20100.0
2014-01-10 12:50:00,117.41,117.41,117.17,117.21,28000.0,85.1919,85.1919,85.0178,85.0468,28000.0
2014-01-10 12:55:00,117.21,117.42,117.21,117.31,22500.0,85.0468,85.1992,85.0468,85.1194,22500.0
2014-01-10 13:00:00,117.35,117.37,117.23,117.37,20000.0,85.1484,85.1629,85.0613,85.1629,20000.0
2014-01-10 13:05:00,117.35,117.36,117.3,117.34,21000.0,85.1484,85.1556,85.1121,85.1411,21000.0
2014-01-10 13:10:00,117.33,117.35,117.26,117.3,21800.0,85.1339,85.1484,85.0831,85.1121,21800.0
2014-01-10 13:15:00,117.31,117.37,117.23,117.36,30600.0,85.1194,85.1629,85.0613,85.1556,30600.0
2014-01-10 13:20:00,117.3,117.36,117.26,117.36,14200.0,85.1121,85.1556,85.0831,85.1556,14200.0
2014-01-10 13:25:00,117.34,117.47,117.33,117.42,17200.0,85.1411,85.2355,85.1339,85.1992,17200.0
2014-01-10 13:30:00,117.41,117.52,117.37,117.42,20700.0,85.1919,85.2717,85.1629,85.1992,20700.0
2014-01-10 13:35:00,117.44,117.51,117.43,117.5,14100.0,85.2137,85.2645,85.2064,85.2572,14100.0
2014-01-10 13:40:00,117.49,117.61,117.45,117.59,19800.0,85.25,85.337,85.2209,85.3225,19800.0
2014-01-10 13:45:00,117.59,117.64,117.52,117.53,20400.0,85.3225,85.3588,85.2717,85.279,20400.0
2014-01-10 13:50:00,117.55,117.57,117.45,117.5,27000.0,85.2935,85.308,85.2209,85.2572,27000.0
2014-01-10 13:55:00,117.5,117.5,117.11,117.15,51100.0,85.2572,85.2572,84.9742,85.0033,51100.0
2014-01-10 14:00:00,117.14,117.14,117.07,117.07,23600.0,84.996,84.996,84.9452,84.9452,23600.0
2014-01-10 14:05:00,117.08,117.15,117.04,117.15,32700.0,84.9525,85.0033,84.9234,85.0033,32700.0
2014-01-10 14:10:00,117.16,117.16,117.0,117.02,26900.0,85.0105,85.0105,84.8944,84.9089,26900.0
2014-01-10 14:15:00,117.02,117.09,117.02,117.06,48000.0,84.9089,84.9597,84.9089,84.938,48000.0
2014-01-10 14:20:00,117.07,117.08,116.99,117.04,27800.0,84.9452,84.9525,84.8872,84.9234,27800.0
2014-01-10 14:25:00,117.04,117.1,117.01,117.07,23600.0,84.9234,84.967,84.9017,84.9452,23600.0
2014-01-10 14:30:00,117.08,117.09,117.02,117.04,18900.0,84.9525,84.9597,84.9089,84.9234,18900.0
2014-01-10 14:35:00,117.04,117.07,116.91,116.94,18200.0,84.9234,84.9452,84.8291,84.8509,18200.0
2014-01-10 14:40:00,116.93,117.01,116.91,116.98,64500.0,84.8436,84.9017,84.8291,84.8799,64500.0
2014-01-10 14:45:00,117.0,117.3,117.0,117.1,43300.0,84.8944,85.1121,84.8944,84.967,43300.0
2014-01-10 14:50:00,117.11,117.22,117.07,117.15,27300.0,84.9742,85.0541,84.9452,85.0033,27300.0
2014-01-10 14:55:00,117.15,117.19,117.0,117.0,41000.0,85.0033,85.0323,84.8944,84.8944,41000.0
2014-01-10 15:00:00,117.0,117.13,116.98,117.11,54000.0,84.8944,84.9887,84.8799,84.9742,54000.0
2014-01-10 15:05:00,117.1,117.23,117.06,117.23,46700.0,84.967,85.0613,84.938,85.0613,46700.0
2014-01-10 15:10:00,117.21,117.31,117.18,117.26,84300.0,85.0468,85.1194,85.025,85.0831,84300.0
2014-01-10 15:15:00,117.26,117.27,117.16,117.26,40200.0,85.0831,85.0903,85.0105,85.0831,40200.0
2014-01-10 15:20:00,117.27,117.33,117.22,117.31,46800.0,85.0903,85.1339,85.0541,85.1194,46800.0
2014-01-10 15:25:00,117.29,117.5,117.28,117.46,48700.0,85.1048,85.2572,85.0976,85.2282,48700.0
2014-01-10 15:30:00,117.45,117.51,117.44,117.49,82600.0,85.2209,85.2645,85.2137,85.25,82600.0
2014-01-10 15:35:00,117.5,117.55,117.48,117.51,119900.0,85.2572,85.2935,85.2427,85.2645,119900.0
2014-01-10 15:40:00,117.52,117.65,117.52,117.58,72900.0,85.2717,85.3661,85.2717,85.3153,72900.0
2014-01-10 15:45:00,117.57,117.59,117.48,117.49,85300.0,85.308,85.3225,85.2427,85.25,85300.0
2014-01-10 15:50:00,117.49,117.66,117.48,117.66,110800.0,85.25,85.3733,85.2427,85.3733,110800.0
2014-01-10 15:55:00,117.65,118.0,117.62,117.99,222900.0,85.3661,85.62,85.3443,85.6128,222900.0
2014-01-13 09:30:00,118.0,118.73,117.46,118.6,85100.0,85.62,86.1497,85.2282,86.0554,85100.0
2014-01-13 09:35:00,118.59,118.59,117.08,117.35,36600.0,86.0481,86.0481,84.9525,85.1484,36600.0
2014-01-13 09:40:00,117.35,117.35,116.69,117.04,34100.0,85.1484,85.1484,84.6695,84.9234,34100.0
2014-01-13 09:45:00,117.05,117.37,116.88,117.26,12000.0,84.9307,85.1629,84.8074,85.0831,12000.0
2014-01-13 09:50:00,117.37,117.39,116.92,117.08,14000.0,85.1629,85.1774,84.8364,84.9525,14000.0
2014-01-13 09:55:00,117.08,117.3,117.0,117.12,23200.0,84.9525,85.1121,84.8944,84.9815,23200.0
2014-01-13 10:00:00,117.17,117.5,116.97,117.03,84700.0,85.0178,85.2572,84.8727,84.9162,84700.0
2014-01-13 10:05:00,117.03,117.39,117.02,117.3,33700.0,84.9162,85.1774,84.9089,85.1121,33700.0
2014-01-13 10:10:00,117.34,117.84,117.3,117.83,26500.0,85.1411,85.5039,85.1121,85.4967,26500.0
2014-01-13 10:15:00,117.83,117.87,117.51,117.57,15300.0,85.4967,85.5257,85.2645,85.308,15300.0
2014-01-13 10:20:00,117.57,117.63,117.42,117.43,25700.0,85.308,85.3515,85.1992,85.2064,25700.0
2014-01-13 10:25:00,117.45,117.57,117.33,117.54,16000.0,85.2209,85.308,85.1339,85.2862,16000.0
2014-01-13 10:30:00,117.54,117.59,117.16,117.16,38600.0,85.2862,85.3225,85.0105,85.0105,38600.0
2014-01-13 10:35:00,117.16,117.5,117.15,117.48,13100.0,85.0105,85.2572,85.0033,85.2427,13100.0
2014-01-13 10:40:00,117.44,117.5,117.29,117.49,22900.0,85.2137,85.2572,85.1048,85.25,22900.0
2014-01-13 10:45:00,117.49,117.49,117.39,117.45,14200.0,85.25,85.25,85.1774,85.2209,14200.0
2014-01-13 10:50:00,117.45,117.47,117.39,117.42,15500.0,85.2209,85.2355,85.1774,85.1992,15500.0
2014-01-13 10:55:00,117.42,117.51,117.39,117.49,19200.0,85.1992,85.2645,85.1774,85.25,19200.0
2014-01-13 11:00:00,117.5,117.52,117.19,117.44,22400.0,85.2572,85.2717,85.0323,85.2137,22400.0
2014-01-13 11:05:00,117.42,117.56,117.38,117.46,17500.0,85.1992,85.3008,85.1701,85.2282,17500.0
2014-01-13 11:10:00,117.43,117.71,117.43,117.71,15400.0,85.2064,85.4096,85.2064,85.4096,15400.0
2014-01-13 11:15:00,117.69,117.78,117.12,117.26,30900.0,85.3951,85.4604,84.9815,85.0831,30900.0
2014-01-13 11:20:00,117.25,117.29,116.73,116.73,46500.0,85.0758,85.1048,84.6985,84.6985,46500.0
2014-01-13 11:25:00,116.78,116.87,116.7,116.83,38400.0,84.7348,84.8001,84.6767,84.7711,38400.0
2014-01-13 11:30:00,116.84,116.87,116.74,116.75,16900.0,84.7783,84.8001,84.7058,84.713,16900.0
2014-01-13 11:35:00,116.72,116.86,116.72,116.84,12700.0,84.6913,84.7928,84.6913,84.7783,12700.0
2014-01-13 11:40:00,116.84,117.15,116.84,117.0,16800.0,84.7783,85.0033,84.7783,84.8944,16800.0
2014-01-13 11:45:00,117.0,117.26,116.94,117.22,25300.0,84.8944,85.0831,84.8509,85.0541,25300.0
2014-01-13 11:50:00,117.21,117.26,117.13,117.15,48300.0,85.0468,85.0831,84.9887,85.0033,48300.0
2014-01-13 11:55:00,117.16,117.18,117.13,117.15,10300.0,85.0105,85.025,84.9887,85.0033,10300.0
2014-01-13 12:00:00,117.15,117.17,117.08,117.08,11800.0,85.0033,85.0178,84.9525,84.9525,11800.0
2014-01-13 12:05:00,117.11,117.27,117.11,117.22,11600.0,84.9742,85.0903,84.9742,85.0541,11600.0
2014-01-13 12:10:00,117.23,117.23,117.11,117.14,5300.0,85.0613,85.0613,84.9742,84.996,5300.0
2014-01-13 12:15:00,117.1,117.11,117.02,117.05,13600.0,84.967,84.9742,84.9089,84.9307,13600.0
2014-01-13 12:20:00,117.06,117.19,117.06,117.18,17800.0,84.938,85.0323,84.938,85.025,17800.0
2014-01-13 12:25:00,117.15,117.17,116.9,116.93,22100.0,85.0033,85.0178,84.8219,84.8436,22100.0
2014-01-13 12:30:00,116.92,116.96,116.72,116.89,19700.0,84.8364,84.8654,84.6913,84.8146,19700.0
2014-01-13 12:35:00,116.86,116.96,116.81,116.84,159100.0,84.7928,84.8654,84.7566,84.7783,159100.0
2014-01-13 12:40:00,116.9,116.93,116.83,116.9,5400.0,84.8219,84.8436,84.7711,84.8219,5400.0
2014-01-13 12:45:00,116.9,116.93,116.66,116.75,17600.0,84.8219,84.8436,84.6477,84.713,17600.0
2014-01-13 12:50:00,116.78,116.78,116.6,116.6,19200.0,84.7348,84.7348,84.6042,84.6042,19200.0
2014-01-13 12:55:00,116.59,116.71,116.56,116.6,48500.0,84.5969,84.684,84.5752,84.6042,48500.0
2014-01-13 13:00:00,116.6,116.63,116.34,116.49,58100.0,84.6042,84.626,84.4155,84.5244,58100.0
2014-01-13 13:05:00,116.48,116.54,116.21,116.22,89500.0,84.5171,84.5606,84.3212,84.3285,89500.0
2014-01-13 13:10:00,116.21,116.31,116.13,116.31,15500.0,84.3212,84.3938,84.2632,84.3938,15500.0
2014-01-13 13:15:00,116.28,116.32,116.12,116.12,43400.0,84.372,84.401,84.2559,84.2559,43400.0
2014-01-13 13:20:00,116.13,116.41,116.02,116.32,75500.0,84.2632,84.4663,84.1833,84.401,75500.0
2014-01-13 13:25:00,116.33,116.53,116.25,116.46,18000.0,84.4083,84.5534,84.3502,84.5026,18000.0
2014-01-13 13:30:00,116.45,116.54,116.4,116.53,37700.0,84.4953,84.5606,84.4591,84.5534,37700.0
2014-01-13 13:35:00,116.57,116.68,116.47,116.52,13100.0,84.5824,84.6622,84.5099,84.5461,13100.0
2014-01-13 13:40:00,116.52,116.56,116.44,116.47,11400.0,84.5461,84.5752,84.4881,84.5099,11400.0
2014-01-13 13:45:00,116.43,116.43,116.16,116.38,18400.0,84.4808,84.4808,84.2849,84.4446,18400.0
2014-01-13 13:50:00,116.41,116.46,116.3,116.41,37100.0,84.4663,84.5026,84.3865,84.4663,37100.0
2014-01-13 13:55:00,116.42,116.45,116.38,116.45,17500.0,84.4736,84.4953,84.4446,84.4953,17500.0
2014-01-13 14:00:00,116.43,116.51,116.33,116.38,16900.0,84.4808,84.5389,84.4083,84.4446,16900.0
2014-01-13 14:05:00,116.38,116.64,116.33,116.64,29900.0,84.4446,84.6332,84.4083,84.6332,29900.0
2014-01-13 14:10:00,116.63,116.64,116.41,116.53,20800.0,84.626,84.6332,84.4663,84.5534,20800.0
2014-01-13 14:15:00,116.51,116.53,116.41,116.48,15200.0,84.5389,84.5534,84.4663,84.5171,15200.0
2014-01-13 14:20:00,116.49,116.63,116.31,116.39,20100.0,84.5244,84.626,84.3938,84.4518,20100.0
2014-01-13 14:25:00,116.39,116.5,116.33,116.34,35600.0,84.4518,84.5316,84.4083,84.4155,35600.0
2014-01-13 14:30:00,116.37,116.44,116.2,116.31,12000.0,84.4373,84.4881,84.3139,84.3938,12000.0
2014-01-13 14:35:00,116.32,116.34,116.13,116.28,25800.0,84.401,84.4155,84.2632,84.372,25800.0
2014-01-13 14:40:00,116.26,116.41,116.24,116.31,17700.0,84.3575,84.4663,84.343,84.3938,17700.0
2014-01-13 14:45:00,116.22,116.37,116.19,116.33,56800.0,84.3285,84.4373,84.3067,84.4083,56800.0
2014-01-13 14:50:00,116.3,116.4,116.19,116.35,50300.0,84.3865,84.4591,84.3067,84.4228,50300.0
2014-01-13 14:55:00,116.34,116.45,116.29,116.42,61500.0,84.4155,84.4953,84.3793,84.4736,61500.0
2014-01-13 15:00:00,116.42,116.46,116.27,116.32,113300.0,84.4736,84.5026,84.3647,84.401,113300.0
2014-01-13 15:05:00,116.31,116.31,115.97,116.02,92100.0,84.3938,84.3938,84.1471,84.1833,92100.0
2014-01-13 15:10:00,116.0,116.22,115.94,116.03,28300.0,84.1688,84.3285,84.1253,84.1906,28300.0
2014-01-13 15:15:00,116.03,116.11,116.0,116.05,56800.0,84.1906,84.2486,84.1688,84.2051,56800.0
2014-01-13 15:20:00,116.03,116.28,115.98,116.11,91600.0,84.1906,84.372,84.1543,84.2486,91600.0
2014-01-13 15:25:00,116.09,116.28,115.99,116.14,52500.0,84.2341,84.372,84.1616,84.2704,52500.0
2014-01-13 15:30:00,116.15,116.28,116.15,116.2,60200.0,84.2777,84.372,84.2777,84.3139,60200.0
2014-01-13 15:35:00,116.21,116.35,116.15,116.2,48600.0,84.3212,84.4228,84.2777,84.3139,48600.0
2014-01-13 15:40:00,116.2,116.3,116.14,116.2,81500.0,84.3139,84.3865,84.2704,84.3139,81500.0
2014-01-13 15:45:00,116.2,116.26,116.06,116.13,133100.0,84.3139,84.3575,84.2124,84.2632,133100.0
2014-01-13 15:50:00,116.12,116.33,116.06,116.33,76400.0,84.2559,84.4083,84.2124,84.4083,76400.0
2014-01-13 15:55:00,116.32,116.49,116.26,116.41,143000.0,84.401,84.5244,84.3575,84.4663,143000.0
2014-01-14 09:30:00,116.9,116.98,116.41,116.98,60700.0,84.8219,84.8799,84.4663,84.8799,60700.0
2014-01-14 09:35:00,116.96,117.3,116.94,117.26,25300.0,84.8654,85.1121,84.8509,85.0831,25300.0
2014-01-14 09:40:00,117.26,117.28,116.87,117.05,14700.0,85.0831,85.0976,84.8001,84.9307,14700.0
2014-01-14 09:45:00,117.05,117.05,116.76,116.83,13800.0,84.9307,84.9307,84.7203,84.7711,13800.0
2014-01-14 09:50:00,116.84,116.84,116.3,116.3,66100.0,84.7783,84.7783,84.3865,84.3865,66100.0
2014-01-14 09:55:00,116.3,116.58,116.3,116.57,14100.0,84.3865,84.5897,84.3865,84.5824,14100.0
2014-01-14 10:00:00,116.57,116.72,116.37,116.37,20300.0,84.5824,84.6913,84.4373,84.4373,20300.0
2014-01-14 10:05:00,116.3,116.74,116.22,116.54,12600.0,84.3865,84.7058,84.3285,84.5606,12600.0
2014-01-14 10:10:00,116.54,116.69,116.53,116.53,15500.0,84.5606,84.6695,84.5534,84.5534,15500.0
2014-01-14 10:15:00,116.53,116.68,116.52,116.53,11800.0,84.5534,84.6622,84.5461,84.5534,11800.0
2014-01-14 10:20:00,116.62,116.67,116.39,116.39,12500.0,84.6187,84.655,84.4518,84.4518,12500.0
2014-01-14 10:25:00,116.32,116.59,116.32,116.57,14900.0,84.401,84.5969,84.401,84.5824,14900.0
2014-01-14 10:30:00,116.57,116.75,116.57,116.67,8100.0,84.5824,84.713,84.5824,84.655,8100.0
2014-01-14 10:35:00,116.67,116.71,116.55,116.55,6600.0,84.655,84.684,84.5679,84.5679,6600.0
2014-01-14 10:40:00,116.54,116.95,116.49,116.87,10100.0,84.5606,84.8581,84.5244,84.8001,10100.0
2014-01-14 10:45:00,116.85,116.99,116.74,116.8,14000.0,84.7856,84.8872,84.7058,84.7493,14000.0
2014-01-14 10:50:00,116.73,116.9,116.65,116.65,9900.0,84.6985,84.8219,84.6405,84.6405,9900.0
2014-01-14 10:55:00,116.66,116.77,116.58,116.72,25000.0,84.6477,84.7275,84.5897,84.6913,25000.0
2014-01-14 11:00:00,116.75,117.07,116.73,116.98,27600.0,84.713,84.9452,84.6985,84.8799,27600.0
2014-01-14 11:05:00,116.94,117.1,116.94,116.99,13600.0,84.8509,84.967,84.8509,84.8872,13600.0
2014-01-14 11:10:00,117.03,117.07,116.97,116.98,22000.0,84.9162,84.9452,84.8727,84.8799,22000.0
2014-01-14 11:15:00,117.01,117.3,116.94,117.19,35400.0,84.9017,85.1121,84.8509,85.0323,35400.0
2014-01-14 11:20:00,117.18,117.3,117.08,117.16,13800.0,85.025,85.1121,84.9525,85.0105,13800.0
2014-01-14 11:25:00,117.14,117.3,117.1,117.1,13400.0,84.996,85.1121,84.967,84.967,13400.0
2014-01-14 11:30:00,117.18,117.36,117.14,117.34,26900.0,85.025,85.1556,84.996,85.1411,26900.0
2014-01-14 11:35:00,117.35,117.44,117.29,117.29,28500.0,85.1484,85.2137,85.1048,85.1048,28500.0
2014-01-14 11:40:00,117.35,117.47,117.32,117.42,28900.0,85.1484,85.2355,85.1266,85.1992,28900.0
2014-01-14 11:45:00,117.4,117.42,117.22,117.28,16900.0,85.1847,85.1992,85.0541,85.0976,16900.0
2014-01-14 11:50:00,117.24,117.37,117.24,117.32,15400.0,85.0686,85.1629,85.0686,85.1266,15400.0
2014-01-14 11:55:00,117.35,117.39,117.2,117.29,18700.0,85.1484,85.1774,85.0395,85.1048,18700.0
2014-01-14 12:00:00,117.35,117.48,117.28,117.43,26500.0,85.1484,85.2427,85.0976,85.2064,26500.0
2014-01-14 12:05:00,117.47,117.59,117.41,117.5,38500.0,85.2355,85.3225,85.1919,85.2572,38500.0
2014-01-14 12:10:00,117.51,117.58,117.46,117.53,13700.0,85.2645,85.3153,85.2282,85.279,13700.0
2014-01-14 12:15:00,117.55,117.69,117.33,117.46,22700.0,85.2935,85.3951,85.1339,85.2282,22700.0
2014-01-14 12:20:00,117.48,117.66,117.43,117.52,18400.0,85.2427,85.3733,85.2064,85.2717,18400.0
2014-01-14 12:25:00,117.53,117.6,117.47,117.51,7100.0,85.279,85.3298,85.2355,85.2645,7100.0
2014-01-14 12:30:00,117.52,117.55,117.18,117.41,31700.0,85.2717,85.2935,85.025,85.1919,31700.0
2014-01-14 12:35:00,117.45,117.69,117.41,117.68,16600.0,85.2209,85.3951,85.1919,85.3878,16600.0
2014-01-14 12:40:00,117.69,117.94,117.64,117.78,47100.0,85.3951,85.5765,85.3588,85.4604,47100.0
2014-01-14 12:45:00,117.77,117.79,117.62,117.68,24500.0,85.4531,85.4676,85.3443,85.3878,24500.0
2014-01-14 12:50:00,117.65,117.75,117.65,117.74,13800.0,85.3661,85.4386,85.3661,85.4314,13800.0
2014-01-14 12:55:00,117.73,117.8,117.7,117.7,20000.0,85.4241,85.4749,85.4023,85.4023,20000.0
2014-01-14 13:00:00,117.72,117.76,117.64,117.68,18200.0,85.4168,85.4459,85.3588,85.3878,18200.0
2014-01-14 13:05:00,117.63,117.74,117.59,117.71,19700.0,85.3515,85.4314,85.3225,85.4096,19700.0
2014-01-14 13:10:00,117.71,117.75,117.64,117.66,20900.0,85.4096,85.4386,85.3588,85.3733,20900.0
2014-01-14 13:15:00,117.67,117.89,117.67,117.76,23400.0,85.3806,85.5402,85.3806,85.4459,23400.0
2014-01-14 13:20:00,117.76,117.76,117.64,117.68,6500.0,85.4459,85.4459,85.3588,85.3878,6500.0
2014-01-14 13:25:00,117.68,117.7,117.43,117.44,19400.0,85.3878,85.4023,85.2064,85.2137,19400.0
2014-01-14 13:30:00,117.45,117.53,117.42,117.5,7500.0,85.2209,85.279,85.1992,85.2572,7500.0
2014-01-14 13:35:00,117.52,117.75,117.52,117.7,16000.0,85.2717,85.4386,85.2717,85.4023,16000.0
2014-01-14 13:40:00,117.71,117.8,117.69,117.7,13100.0,85.4096,85.4749,85.3951,85.4023,13100.0
2014-01-14 13:45:00,117.69,117.73,117.55,117.59,11100.0,85.3951,85.4241,85.2935,85.3225,11100.0
2014-01-14 13:50:00,117.61,117.7,117.61,117.66,13900.0,85.337,85.4023,85.337,85.3733,13900.0
2014-01-14 13:55:00,117.67,117.75,117.61,117.72,15700.0,85.3806,85.4386,85.337,85.4168,15700.0
2014-01-14 14:00:00,117.71,117.74,117.58,117.68,12100.0,85.4096,85.4314,85.3153,85.3878,12100.0
2014-01-14 14:05:00,117.7,117.7,117.63,117.68,8300.0,85.4023,85.4023,85.3515,85.3878,8300.0
2014-01-14 14:10:00,117.67,117.67,117.49,117.49,11400.0,85.3806,85.3806,85.25,85.25,11400.0
2014-01-14 14:15:00,117.49,117.59,117.45,117.49,18300.0,85.25,85.3225,85.2209,85.25,18300.0
2014-01-14 14:20:00,117.5,117.53,117.48,117.51,22100.0,85.2572,85.279,85.2427,85.2645,22100.0
2014-01-14 14:25:00,117.51,117.63,117.51,117.57,36100.0,85.2645,85.3515,85.2645,85.308,36100.0
2014-01-14 14:30:00,117.57,117.61,117.54,117.59,22500.0,85.308,85.337,85.2862,85.3225,22500.0
2014-01-14 14:35:00,117.57,117.64,117.56,117.58,10400.0,85.308,85.3588,85.3008,85.3153,10400.0
2014-01-14 14:40:00,117.59,117.6,117.52,117.59,14900.0,85.3225,85.3298,85.2717,85.3225,14900.0
2014-01-14 14:45:00,117.57,117.72,117.57,117.7,14800.0,85.308,85.4168,85.308,85.4023,14800.0
2014-01-14 14:50:00,117.67,117.74,117.58,117.58,28100.0,85.3806,85.4314,85.3153,85.3153,28100.0
2014-01-14 14:55:00,117.6,117.69,117.5,117.51,25900.0,85.3298,85.3951,85.2572,85.2645,25900.0
2014-01-14 15:00:00,117.52,117.57,117.47,117.5,24200.0,85.2717,85.308,85.2355,85.2572,24200.0
2014-01-14 15:05:00,117.5,117.51,117.48,117.5,23800.0,85.2572,85.2645,85.2427,85.2572,23800.0
2014-01-14 15:10:00,117.49,117.51,117.47,117.51,23400.0,85.25,85.2645,85.2355,85.2645,23400.0
2014-01-14 15:15:00,117.51,117.77,117.51,117.73,39100.0,85.2645,85.4531,85.2645,85.4241,39100.0
2014-01-14 15:20:00,117.75,117.77,117.69,117.75,26100.0,85.4386,85.4531,85.3951,85.4386,26100.0
2014-01-14 15:25:00,117.75,117.75,117.66,117.75,22000.0,85.4386,85.4386,85.3733,85.4386,22000.0
2014-01-14 15:30:00,117.76,117.76,117.64,117.75,39000.0,85.4459,85.4459,85.3588,85.4386,39000.0
2014-01-14 15:35:00,117.76,117.8,117.7,117.71,36900.0,85.4459,85.4749,85.4023,85.4096,36900.0
2014-01-14 15:40:00,117.72,117.82,117.66,117.7,47800.0,85.4168,85.4894,85.3733,85.4023,47800.0
2014-01-14 15:45:00,117.71,117.76,117.6,117.73,63800.0,85.4096,85.4459,85.3298,85.4241,63800.0
2014-01-14 15:50:00,117.74,117.77,117.61,117.65,68300.0,85.4314,85.4531,85.337,85.3661,68300.0
2014-01-14 15:55:00,117.65,117.73,117.56,117.72,161400.0,85.3661,85.4241,85.3008,85.4168,161400.0
2014-01-15 09:30:00,118.43,118.43,117.41,117.87,107100.0,85.932,85.932,85.1919,85.5257,107100.0
2014-01-15 09:35:00,117.75,118.0,117.58,117.62,42000.0,85.4386,85.62,85.3153,85.3443,42000.0
2014-01-15 09:40:00,117.65,117.86,117.58,117.7,39000.0,85.3661,85.5184,85.3153,85.4023,39000.0
2014-01-15 09:45:00,117.72,117.92,117.52,117.55,47100.0,85.4168,85.562,85.2717,85.2935,47100.0
2014-01-15 09:50:00,117.58,117.87,117.51,117.65,31400.0,85.3153,85.5257,85.2645,85.3661,31400.0
2014-01-15 09:55:00,117.67,117.89,117.52,117.84,26200.0,85.3806,85.5402,85.2717,85.5039,26200.0
2014-01-15 10:00:00,117.84,118.0,117.69,117.95,38400.0,85.5039,85.62,85.3951,85.5837,38400.0
2014-01-15 10:05:00,118.0,118.25,117.96,118.12,38000.0,85.62,85.8014,85.591,85.7071,38000.0
2014-01-15 10:10:00,118.12,118.2,117.81,117.83,29000.0,85.7071,85.7651,85.4822,85.4967,29000.0
2014-01-15 10:15:00,117.86,117.95,117.66,117.93,40900.0,85.5184,85.5837,85.3733,85.5692,40900.0
2014-01-15 10:20:00,117.91,118.0,117.79,117.82,14000.0,85.5547,85.62,85.4676,85.4894,14000.0
2014-01-15 10:25:00,117.86,117.94,117.69,117.94,15800.0,85.5184,85.5765,85.3951,85.5765,15800.0
2014-01-15 10:30:00,117.95,117.97,117.69,117.69,16600.0,85.5837,85.5982,85.3951,85.3951,16600.0
2014-01-15 10:35:00,117.66,117.71,117.53,117.57,18300.0,85.3733,85.4096,85.279,85.308,18300.0
2014-01-15 10:40:00,117.56,117.63,117.43,117.45,14800.0,85.3008,85.3515,85.2064,85.2209,14800.0
2014-01-15 10:45:00,117.43,117.57,117.4,117.55,17500.0,85.2064,85.308,85.1847,85.2935,17500.0
2014-01-15 10:50:00,117.54,117.81,117.51,117.8,21300.0,85.2862,85.4822,85.2645,85.4749,21300.0
2014-01-15 10:55:00,117.8,117.92,117.79,117.89,52200.0,85.4749,85.562,85.4676,85.5402,52200.0
2014-01-15 11:00:00,117.89,118.1,117.87,118.07,34500.0,85.5402,85.6926,85.5257,85.6708,34500.0
2014-01-15 11:05:00,118.09,118.63,118.09,118.45,57600.0,85.6853,86.0771,85.6853,85.9465,57600.0
2014-01-15 11:10:00,118.45,118.5,118.11,118.29,29000.0,85.9465,85.9828,85.6998,85.8304,29000.0
2014-01-15 11:15:00,118.28,118.39,118.13,118.13,23400.0,85.8232,85.903,85.7143,85.7143,23400.0
2014-01-15 11:20:00,118.12,118.15,117.91,118.0,17900.0,85.7071,85.7289,85.5547,85.62,17900.0
2014-01-15 11:25:00,117.97,118.05,117.91,118.05,10600.0,85.5982,85.6563,85.5547,85.6563,10600.0
2014-01-15 11:30:00,118.05,118.24,118.03,118.19,19800.0,85.6563,85.7942,85.6418,85.7579,19800.0
2014-01-15 11:35:00,118.22,118.41,118.04,118.38,14000.0,85.7796,85.9175,85.649,85.8957,14000.0
2014-01-15 11:40:00,118.42,118.44,118.24,118.28,15200.0,85.9248,85.9393,85.7942,85.8232,15200.0
2014-01-15 11:45:00,118.3,118.44,118.3,118.44,8600.0,85.8377,85.9393,85.8377,85.9393,8600.0
2014-01-15 11:50:00,118.39,118.41,118.2,118.41,26000.0,85.903,85.9175,85.7651,85.9175,26000.0
2014-01-15 11:55:00,118.41,118.49,118.38,118.46,21300.0,85.9175,85.9756,85.8957,85.9538,21300.0
2014-01-15 12:00:00,118.48,118.8,118.46,118.75,27800.0,85.9683,86.2005,85.9538,86.1642,27800.0
2014-01-15 12:05:00,118.74,118.88,118.71,118.83,21800.0,86.157,86.2585,86.1352,86.2223,21800.0
2014-01-15 12:10:00,118.8,118.9,118.48,118.52,40000.0,86.2005,86.273,85.9683,85.9973,40000.0
2014-01-15 12:15:00,118.44,118.78,118.44,118.68,31800.0,85.9393,86.186,85.9393,86.1134,31800.0
2014-01-15 12:20:00,118.72,118.72,118.44,118.5,19500.0,86.1424,86.1424,85.9393,85.9828,19500.0
2014-01-15 12:25:00,118.48,118.61,118.46,118.61,11000.0,85.9683,86.0626,85.9538,86.0626,11000.0
2014-01-15 12:30:00,118.62,118.95,118.45,118.5,62300.0,86.0699,86.3093,85.9465,85.9828,62300.0
2014-01-15 12:35:00,118.51,118.55,118.48,118.5,12000.0,85.9901,86.0191,85.9683,85.9828,12000.0
2014-01-15 12:40:00,118.52,118.55,118.47,118.53,31200.0,85.9973,86.0191,85.961,86.0046,31200.0
2014-01-15 12:45:00,118.5,118.61,118.4,118.59,20800.0,85.9828,86.0626,85.9103,86.0481,20800.0
2014-01-15 12:50:00,118.6,118.66,118.58,118.65,22300.0,86.0554,86.0989,86.0409,86.0917,22300.0
2014-01-15 12:55:00,118.59,118.73,118.58,118.7,12800.0,86.0481,86.1497,86.0409,86.1279,12800.0
2014-01-15 13:00:00,118.66,118.69,118.61,118.69,19300.0,86.0989,86.1207,86.0626,86.1207,19300.0
2014-01-15 13:05:00,118.66,118.75,118.54,118.59,38800.0,86.0989,86.1642,86.0118,86.0481,38800.0
2014-01-15 13:10:00,118.58,118.65,118.51,118.61,10300.0,86.0409,86.0917,85.9901,86.0626,10300.0
2014-01-15 13:15:00,118.65,118.68,118.59,118.59,8800.0,86.0917,86.1134,86.0481,86.0481,8800.0
2014-01-15 13:20:00,118.57,118.57,118.34,118.36,12600.0,86.0336,86.0336,85.8667,85.8812,12600.0
2014-01-15 13:25:00,118.35,118.35,118.11,118.23,15000.0,85.874,85.874,85.6998,85.7869,15000.0
2014-01-15 13:30:00,118.25,118.34,118.05,118.09,27800.0,85.8014,85.8667,85.6563,85.6853,27800.0
2014-01-15 13:35:00,118.13,118.19,118.04,118.15,13200.0,85.7143,85.7579,85.649,85.7289,13200.0
2014-01-15 13:40:00,118.14,118.23,118.08,118.19,10000.0,85.7216,85.7869,85.6781,85.7579,10000.0
2014-01-15 13:45:00,118.19,118.26,118.07,118.2,11200.0,85.7579,85.8087,85.6708,85.7651,11200.0
2014-01-15 13:50:00,118.26,118.36,118.2,118.32,57900.0,85.8087,85.8812,85.7651,85.8522,57900.0
2014-01-15 13:55:00,118.34,118.38,118.23,118.29,47800.0,85.8667,85.8957,85.7869,85.8304,47800.0
2014-01-15 14:00:00,118.28,118.51,118.26,118.5,19400.0,85.8232,85.9901,85.8087,85.9828,19400.0
2014-01-15 14:05:00,118.5,118.5,118.2,118.28,15200.0,85.9828,85.9828,85.7651,85.8232,15200.0
2014-01-15 14:10:00,118.29,118.41,118.19,118.41,10700.0,85.8304,85.9175,85.7579,85.9175,10700.0
2014-01-15 14:15:00,118.41,118.49,118.35,118.35,18200.0,85.9175,85.9756,85.874,85.874,18200.0
2014-01-15 14:20:00,118.34,118.5,118.34,118.48,13200.0,85.8667,85.9828,85.8667,85.9683,13200.0
2014-01-15 14:25:00,118.5,118.5,118.35,118.35,9500.0,85.9828,85.9828,85.874,85.874,9500.0
2014-01-15 14:30:00,118.34,118.4,118.32,118.39,8600.0,85.8667,85.9103,85.8522,85.903,8600.0
2014-01-15 14:35:00,118.35,118.35,118.28,118.29,10400.0,85.874,85.874,85.8232,85.8304,10400.0
2014-01-15 14:40:00,118.28,118.4,118.28,118.4,25200.0,85.8232,85.9103,85.8232,85.9103,25200.0
2014-01-15 14:45:00,118.39,118.41,118.37,118.39,26200.0,85.903,85.9175,85.8885,85.903,26200.0
2014-01-15 14:50:00,118.39,118.42,118.22,118.39,26400.0,85.903,85.9248,85.7796,85.903,26400.0
2014-01-15 14:55:00,118.39,118.44,118.37,118.44,14200.0,85.903,85.9393,85.8885,85.9393,14200.0
2014-01-15 15:00:00,118.44,118.46,118.38,118.43,12300.0,85.9393,85.9538,85.8957,85.932,12300.0
2014-01-15 15:05:00,118.42,118.47,118.4,118.42,45100.0,85.9248,85.961,85.9103,85.9248,45100.0
2014-01-15 15:10:00,118.44,118.55,118.44,118.52,41200.0,85.9393,86.0191,85.9393,85.9973,41200.0
2014-01-15 15:15:00,118.51,118.53,118.42,118.45,25600.0,85.9901,86.0046,85.9248,85.9465,25600.0
2014-01-15 15:20:00,118.45,118.48,118.16,118.29,31400.0,85.9465,85.9683,85.7361,85.8304,31400.0
2014-01-15 15:25:00,118.29,118.56,118.27,118.41,27600.0,85.8304,86.0263,85.8159,85.9175,27600.0
2014-01-15 15:30:00,118.44,118.5,118.35,118.4,47700.0,85.9393,85.9828,85.874,85.9103,47700.0
2014-01-15 15:35:00,118.42,118.48,118.4,118.48,61900.0,85.9248,85.9683,85.9103,85.9683,61900.0
2014-01-15 15:40:00,118.48,118.52,118.4,118.5,87400.0,85.9683,85.9973,85.9103,85.9828,87400.0
2014-01-15 15:45:00,118.51,118.55,118.39,118.44,93500.0,85.9901,86.0191,85.903,85.9393,93500.0
2014-01-15 15:50:00,118.44,118.56,118.43,118.5,140300.0,85.9393,86.0263,85.932,85.9828,140300.0
2014-01-15 15:55:00,118.5,118.61,118.4,118.51,220300.0,85.9828,86.0626,85.9103,85.9901,220300.0
2014-01-16 09:30:00,118.89,118.89,118.21,118.57,87500.0,86.2658,86.2658,85.7724,86.0336,87500.0
2014-01-16 09:35:00,118.59,119.18,118.54,119.05,61100.0,86.0481,86.4762,86.0118,86.3819,61100.0
2014-01-16 09:40:00,119.06,119.43,118.88,119.43,32900.0,86.3891,86.6576,86.2585,86.6576,32900.0
2014-01-16 09:45:00,119.41,119.56,119.06,119.56,60000.0,86.6431,86.7519,86.3891,86.7519,60000.0
2014-01-16 09:50:00,119.57,119.58,119.13,119.26,16200.0,86.7592,86.7665,86.4399,86.5343,16200.0
2014-01-16 09:55:00,119.26,119.36,119.06,119.07,16700.0,86.5343,86.6068,86.3891,86.3964,16700.0
2014-01-16 10:00:00,119.06,119.24,118.98,119.02,28700.0,86.3891,86.5198,86.3311,86.3601,28700.0
2014-01-16 10:05:00,118.97,119.33,118.76,119.33,55000.0,86.3238,86.5851,86.1715,86.5851,55000.0
2014-01-16 10:10:00,119.32,119.46,119.23,119.28,24600.0,86.5778,86.6794,86.5125,86.5488,24600.0
2014-01-16 10:15:00,119.27,119.52,119.23,119.46,13400.0,86.5415,86.7229,86.5125,86.6794,13400.0
2014-01-16 10:20:00,119.42,119.58,119.39,119.55,64300.0,86.6504,86.7665,86.6286,86.7447,64300.0
2014-01-16 10:25:00,119.55,119.69,119.44,119.58,59500.0,86.7447,86.8463,86.6649,86.7665,59500.0
2014-01-16 10:30:00,119.58,119.59,119.17,119.26,20700.0,86.7665,86.7737,86.469,86.5343,20700.0
2014-01-16 10:35:00,119.25,119.32,119.17,119.24,27400.0,86.527,86.5778,86.469,86.5198,27400.0
2014-01-16 10:40:00,119.18,119.3,119.17,119.18,17100.0,86.4762,86.5633,86.469,86.4762,17100.0
2014-01-16 10:45:00,119.18,119.31,119.14,119.3,41200.0,86.4762,86.5705,86.4472,86.5633,41200.0
2014-01-16 10:50:00,119.33,119.37,119.19,119.3,37400.0,86.5851,86.6141,86.4835,86.5633,37400.0
2014-01-16 10:55:00,119.29,119.34,119.2,119.22,39400.0,86.556,86.5923,86.4907,86.5052,39400.0
2014-01-16 11:00:00,119.22,119.23,119.04,119.18,23200.0,86.5052,86.5125,86.3746,86.4762,23200.0
2014-01-16 11:05:00,119.16,119.35,119.16,119.3,27700.0,86.4617,86.5996,86.4617,86.5633,27700.0
2014-01-16 11:10:00,119.3,119.4,119.21,119.4,20600.0,86.5633,86.6358,86.498,86.6358,20600.0
2014-01-16 11:15:00,119.34,119.48,119.33,119.38,18000.0,86.5923,86.6939,86.5851,86.6213,18000.0
2014-01-16 11:20:00,119.36,119.47,119.32,119.33,35000.0,86.6068,86.6866,86.5778,86.5851,35000.0
2014-01-16 11:25:00,119.36,119.38,119.14,119.35,37300.0,86.6068,86.6213,86.4472,86.5996,37300.0
2014-01-16 11:30:00,119.35,119.4,119.26,119.26,16700.0,86.5996,86.6358,86.5343,86.5343,16700.0
2014-01-16 11:35:00,119.28,119.31,119.1,119.27,12000.0,86.5488,86.5705,86.4182,86.5415,12000.0
2014-01-16 11:40:00,119.28,119.31,119.16,119.31,7800.0,86.5488,86.5705,86.4617,86.5705,7800.0
2014-01-16 11:45:00,119.31,119.31,119.16,119.18,15000.0,86.5705,86.5705,86.4617,86.4762,15000.0
2014-01-16 11:50:00,119.21,119.23,119.12,119.12,10200.0,86.498,86.5125,86.4327,86.4327,10200.0
2014-01-16 11:55:00,119.11,119.21,119.11,119.21,7600.0,86.4254,86.498,86.4254,86.498,7600.0
2014-01-16 12:00:00,119.19,119.2,119.06,119.13,9900.0,86.4835,86.4907,86.3891,86.4399,9900.0
2014-01-16 12:05:00,119.17,119.17,118.93,119.14,11700.0,86.469,86.469,86.2948,86.4472,11700.0
2014-01-16 12:10:00,119.13,119.19,119.02,119.13,20400.0,86.4399,86.4835,86.3601,86.4399,20400.0
2014-01-16 12:15:00,119.12,119.17,119.02,119.05,21900.0,86.4327,86.469,86.3601,86.3819,21900.0
2014-01-16 12:20:00,119.02,119.07,118.76,118.8,38200.0,86.3601,86.3964,86.1715,86.2005,38200.0
2014-01-16 12:25:00,118.78,118.93,118.75,118.89,18700.0,86.186,86.2948,86.1642,86.2658,18700.0
2014-01-16 12:30:00,118.92,119.0,118.89,118.99,9800.0,86.2876,86.3456,86.2658,86.3384,9800.0
2014-01-16 12:35:00,118.99,119.04,118.89,118.89,20200.0,86.3384,86.3746,86.2658,86.2658,20200.0
2014-01-16 12:40:00,118.9,119.0,118.9,118.98,13500.0,86.273,86.3456,86.273,86.3311,13500.0
2014-01-16 12:45:00,118.93,119.03,118.93,119.0,52600.0,86.2948,86.3674,86.2948,86.3456,52600.0
2014-01-16 12:50:00,119.0,119.08,118.96,118.96,9200.0,86.3456,86.4037,86.3166,86.3166,9200.0
2014-01-16 12:55:00,118.95,119.02,118.85,118.99,19300.0,86.3093,86.3601,86.2368,86.3384,19300.0
2014-01-16 13:00:00,118.97,119.03,118.92,118.99,9000.0,86.3238,86.3674,86.2876,86.3384,9000.0
2014-01-16 13:05:00,118.99,119.13,118.97,119.05,35000.0,86.3384,86.4399,86.3238,86.3819,35000.0
2014-01-16 13:10:00,119.06,119.08,118.97,119.05,6400.0,86.3891,86.4037,86.3238,86.3819,6400.0
2014-01-16 13:15:00,119.03,119.08,118.92,119.06,14000.0,86.3674,86.4037,86.2876,86.3891,14000.0
2014-01-16 13:20:00,119.07,119.14,119.0,119.02,5600.0,86.3964,86.4472,86.3456,86.3601,5600.0
2014-01-16 13:25:00,119.0,119.05,118.93,119.03,9300.0,86.3456,86.3819,86.2948,86.3674,9300.0
2014-01-16 13:30:00,119.06,119.06,118.95,118.96,8400.0,86.3891,86.3891,86.3093,86.3166,8400.0
2014-01-16 13:35:00,118.96,118.97,118.84,118.85,19000.0,86.3166,86.3238,86.2295,86.2368,19000.0
2014-01-16 13:40:00,118.85,118.97,118.82,118.92,16200.0,86.2368,86.3238,86.215,86.2876,16200.0
2014-01-16 13:45:00,118.93,119.01,118.93,118.98,6600.0,86.2948,86.3529,86.2948,86.3311,6600.0
2014-01-16 13:50:00,118.97,119.02,118.95,118.96,8800.0,86.3238,86.3601,86.3093,86.3166,8800.0
2014-01-16 13:55:00,118.98,119.01,118.9,118.92,11100.0,86.3311,86.3529,86.273,86.2876,11100.0
2014-01-16 14:00:00,118.92,119.0,118.9,118.97,20100.0,86.2876,86.3456,86.273,86.3238,20100.0
2014-01-16 14:05:00,118.99,119.01,118.86,118.88,5600.0,86.3384,86.3529,86.244,86.2585,5600.0
2014-01-16 14:10:00,118.9,118.95,118.77,118.91,11800.0,86.273,86.3093,86.1787,86.2803,11800.0
2014-01-16 14:15:00,118.95,118.95,118.65,118.71,12900.0,86.3093,86.3093,86.0917,86.1352,12900.0
2014-01-16 14:20:00,118.68,118.81,118.66,118.79,12200.0,86.1134,86.2077,86.0989,86.1932,12200.0
2014-01-16 14:25:00,118.79,118.88,118.77,118.88,12700.0,86.1932,86.2585,86.1787,86.2585,12700.0
2014-01-16 14:30:00,118.84,118.88,118.65,118.76,21300.0,86.2295,86.2585,86.0917,86.1715,21300.0
2014-01-16 14:35:00,118.71,118.72,118.59,118.67,11900.0,86.1352,86.1424,86.0481,86.1062,11900.0
2014-01-16 14:40:00,118.71,118.74,118.68,118.68,13300.0,86.1352,86.157,86.1134,86.1134,13300.0
2014-01-16 14:45:00,118.66,118.7,118.57,118.58,14600.0,86.0989,86.1279,86.0336,86.0409,14600.0
2014-01-16 14:50:00,118.58,118.74,118.55,118.65,70800.0,86.0409,86.157,86.0191,86.0917,70800.0
2014-01-16 14:55:00,118.65,118.7,118.61,118.68,15200.0,86.0917,86.1279,86.0626,86.1134,15200.0
2014-01-16 15:00:00,118.69,118.77,118.66,118.72,26200.0,86.1207,86.1787,86.0989,86.1424,26200.0
2014-01-16 15:05:00,118.71,118.84,118.71,118.83,20200.0,86.1352,86.2295,86.1352,86.2223,20200.0
2014-01-16 15:10:00,118.8,118.8,118.68,118.74,12400.0,86.2005,86.2005,86.1134,86.157,12400.0
2014-01-16 15:15:00,118.74,118.77,118.71,118.76,25600.0,86.157,86.1787,86.1352,86.1715,25600.0
2014-01-16 15:20:00,118.76,118.78,118.71,118.75,24000.0,86.1715,86.186,86.1352,86.1642,24000.0
2014-01-16 15:25:00,118.73,118.82,118.73,118.82,21900.0,86.1497,86.215,86.1497,86.215,21900.0
2014-01-16 15:30:00,118.82,118.84,118.75,118.83,22300.0,86.215,86.2295,86.1642,86.2223,22300.0
2014-01-16 15:35:00,118.82,118.89,118.81,118.81,43500.0,86.215,86.2658,86.2077,86.2077,43500.0
2014-01-16 15:40:00,118.81,118.84,118.68,118.69,40300.0,86.2077,86.2295,86.1134,86.1207,40300.0
2014-01-16 15:45:00,118.72,118.72,118.65,118.65,56900.0,86.1424,86.1424,86.0917,86.0917,56900.0
2014-01-16 15:50:00,118.66,118.87,118.65,118.86,82900.0,86.0989,86.2513,86.0917,86.244,82900.0
2014-01-16 15:55:00,118.85,119.02,118.79,119.02,136100.0,86.2368,86.3601,86.1932,86.3601,136100.0
2014-01-17 09:30:00,118.91,119.43,118.76,119.28,1245700.0,86.2803,86.6576,86.1715,86.5488,1245700.0
2014-01-17 09:35:00,119.26,119.44,119.2,119.21,41700.0,86.5343,86.6649,86.4907,86.498,41700.0
2014-01-17 09:40:00,119.23,119.55,119.21,119.5,62500.0,86.5125,86.7447,86.498,86.7084,62500.0
2014-01-17 09:45:00,119.49,119.54,118.83,119.22,32200.0,86.7011,86.7374,86.2223,86.5052,32200.0
2014-01-17 09:50:00,119.22,119.25,119.05,119.17,20700.0,86.5052,86.527,86.3819,86.469,20700.0
2014-01-17 09:55:00,119.15,119.18,118.72,118.96,36900.0,86.4544,86.4762,86.1424,86.3166,36900.0
2014-01-17 10:00:00,118.99,119.1,118.71,118.84,34600.0,86.3384,86.4182,86.1352,86.2295,34600.0
2014-01-17 10:05:00,118.8,119.02,118.74,118.96,25800.0,86.2005,86.3601,86.157,86.3166,25800.0
2014-01-17 10:10:00,119.04,119.16,118.8,119.0,32600.0,86.3746,86.4617,86.2005,86.3456,32600.0
2014-01-17 10:15:00,119.0,119.02,118.51,118.81,42900.0,86.3456,86.3601,85.9901,86.2077,42900.0
2014-01-17 10:20:00,118.8,118.93,118.62,118.7,52300.0,86.2005,86.2948,86.0699,86.1279,52300.0
2014-01-17 10:25:00,118.71,118.71,118.31,118.37,21600.0,86.1352,86.1352,85.8449,85.8885,21600.0
2014-01-17 10:30:00,118.36,118.73,118.36,118.72,35800.0,85.8812,86.1497,85.8812,86.1424,35800.0
2014-01-17 10:35:00,118.73,118.79,118.66,118.74,21100.0,86.1497,86.1932,86.0989,86.157,21100.0
2014-01-17 10:40:00,118.72,118.83,118.69,118.75,21000.0,86.1424,86.2223,86.1207,86.1642,21000.0
2014-01-17 10:45:00,118.78,118.93,118.77,118.92,22800.0,86.186,86.2948,86.1787,86.2876,22800.0
2014-01-17 10:50:00,118.91,119.24,118.9,119.24,57800.0,86.2803,86.5198,86.273,86.5198,57800.0
2014-01-17 10:55:00,119.21,119.35,119.12,119.15,28600.0,86.498,86.5996,86.4327,86.4544,28600.0
2014-01-17 11:00:00,119.14,119.28,119.13,119.19,10000.0,86.4472,86.5488,86.4399,86.4835,10000.0
2014-01-17 11:05:00,119.16,119.25,119.15,119.23,24100.0,86.4617,86.527,86.4544,86.5125,24100.0
2014-01-17 11:10:00,119.23,119.23,119.1,119.12,20600.0,86.5125,86.5125,86.4182,86.4327,20600.0
2014-01-17 11:15:00,119.12,119.32,119.09,119.32,21900.0,86.4327,86.5778,86.4109,86.5778,21900.0
2014-01-17 11:20:00,119.32,119.37,119.13,119.13,13300.0,86.5778,86.6141,86.4399,86.4399,13300.0
2014-01-17 11:25:00,119.15,119.24,119.03,119.21,21900.0,86.4544,86.5198,86.3674,86.498,21900.0
2014-01-17 11:30:00,119.23,119.33,119.23,119.23,31700.0,86.5125,86.5851,86.5125,86.5125,31700.0
2014-01-17 11:35:00,119.23,119.23,119.11,119.11,19700.0,86.5125,86.5125,86.4254,86.4254,19700.0
2014-01-17 11:40:00,119.15,119.2,119.1,119.13,15000.0,86.4544,86.4907,86.4182,86.4399,15000.0
2014-01-17 11:45:00,119.13,119.15,119.04,119.1,12700.0,86.4399,86.4544,86.3746,86.4182,12700.0
2014-01-17 11:50:00,119.06,119.06,118.94,118.94,9900.0,86.3891,86.3891,86.3021,86.3021,9900.0
2014-01-17 11:55:00,118.96,119.12,118.94,119.12,11400.0,86.3166,86.4327,86.3021,86.4327,11400.0
2014-01-17 12:00:00,119.09,119.11,118.91,118.91,9800.0,86.4109,86.4254,86.2803,86.2803,9800.0
2014-01-17 12:05:00,118.91,119.1,118.89,119.09,14900.0,86.2803,86.4182,86.2658,86.4109,14900.0
2014-01-17 12:10:00,119.12,119.32,119.06,119.26,15700.0,86.4327,86.5778,86.3891,86.5343,15700.0
2014-01-17 12:15:00,119.24,119.29,119.21,119.25,11800.0,86.5198,86.556,86.498,86.527,11800.0
2014-01-17 12:20:00,119.2,119.32,119.19,119.23,15400.0,86.4907,86.5778,86.4835,86.5125,15400.0
2014-01-17 12:25:00,119.28,119.29,119.22,119.24,12700.0,86.5488,86.556,86.5052,86.5198,12700.0
2014-01-17 12:30:00,119.24,119.25,119.2,119.21,8900.0,86.5198,86.527,86.4907,86.498,8900.0
2014-01-17 12:35:00,119.19,119.23,119.16,119.19,13500.0,86.4835,86.5125,86.4617,86.4835,13500.0
2014-01-17 12:40:00,119.18,119.18,118.94,118.94,11400.0,86.4762,86.4762,86.3021,86.3021,11400.0
2014-01-17 12:45:00,118.93,119.09,118.93,119.06,7300.0,86.2948,86.4109,86.2948,86.3891,7300.0
2014-01-17 12:50:00,119.09,119.09,118.96,118.96,9700.0,86.4109,86.4109,86.3166,86.3166,9700.0
2014-01-17 12:55:00,118.97,119.02,118.95,119.01,6500.0,86.3238,86.3601,86.3093,86.3529,6500.0
2014-01-17 13:00:00,119.01,119.17,119.01,119.15,17200.0,86.3529,86.469,86.3529,86.4544,17200.0
2014-01-17 13:05:00,119.17,119.28,119.15,119.21,19100.0,86.469,86.5488,86.4544,86.498,19100.0
2014-01-17 13:10:00,119.2,119.2,119.07,119.11,10700.0,86.4907,86.4907,86.3964,86.4254,10700.0
2014-01-17 13:15:00,119.1,119.19,119.01,119.18,18200.0,86.4182,86.4835,86.3529,86.4762,18200.0
2014-01-17 13:20:00,119.18,119.2,119.08,119.2,10700.0,86.4762,86.4907,86.4037,86.4907,10700.0
2014-01-17 13:25:00,119.2,119.24,119.17,119.18,9800.0,86.4907,86.5198,86.469,86.4762,9800.0
2014-01-17 13:30:00,119.17,119.19,119.07,119.1,12500.0,86.469,86.4835,86.3964,86.4182,12500.0
2014-01-17 13:35:00,119.1,119.14,119.07,119.13,17400.0,86.4182,86.4472,86.3964,86.4399,17400.0
2014-01-17 13:40:00,119.11,119.13,119.07,119.1,8700.0,86.4254,86.4399,86.3964,86.4182,8700.0
2014-01-17 13:45:00,119.1,119.16,119.05,119.16,19200.0,86.4182,86.4617,86.3819,86.4617,19200.0
2014-01-17 13:50:00,119.16,119.19,119.12,119.14,17500.0,86.4617,86.4835,86.4327,86.4472,17500.0
2014-01-17 13:55:00,119.15,119.25,119.15,119.2,29100.0,86.4544,86.527,86.4544,86.4907,29100.0
2014-01-17 14:00:00,119.21,119.24,119.17,119.18,15200.0,86.498,86.5198,86.469,86.4762,15200.0
2014-01-17 14:05:00,119.19,119.2,119.13,119.18,26600.0,86.4835,86.4907,86.4399,86.4762,26600.0
2014-01-17 14:10:00,119.18,119.32,119.18,119.29,12600.0,86.4762,86.5778,86.4762,86.556,12600.0
2014-01-17 14:15:00,119.3,119.3,119.2,119.25,19000.0,86.5633,86.5633,86.4907,86.527,19000.0
2014-01-17 14:20:00,119.25,119.25,119.19,119.2,21100.0,86.527,86.527,86.4835,86.4907,21100.0
2014-01-17 14:25:00,119.21,119.33,119.18,119.33,7400.0,86.498,86.5851,86.4762,86.5851,7400.0
2014-01-17 14:30:00,119.34,119.34,119.2,119.21,19100.0,86.5923,86.5923,86.4907,86.498,19100.0
2014-01-17 14:35:00,119.2,119.22,119.16,119.2,12000.0,86.4907,86.5052,86.4617,86.4907,12000.0
2014-01-17 14:40:00,119.2,119.22,119.15,119.18,9400.0,86.4907,86.5052,86.4544,86.4762,9400.0
2014-01-17 14:45:00,119.2,119.21,119.13,119.2,12200.0,86.4907,86.498,86.4399,86.4907,12200.0
2014-01-17 14:50:00,119.19,119.22,119.1,119.1,22500.0,86.4835,86.5052,86.4182,86.4182,22500.0
2014-01-17 14:55:00,119.13,119.13,119.03,119.1,24900.0,86.4399,86.4399,86.3674,86.4182,24900.0
2014-01-17 15:00:00,119.11,119.2,119.1,119.19,14600.0,86.4254,86.4907,86.4182,86.4835,14600.0
2014-01-17 15:05:00,119.16,119.25,119.07,119.11,30600.0,86.4617,86.527,86.3964,86.4254,30600.0
2014-01-17 15:10:00,119.09,119.13,119.02,119.11,18400.0,86.4109,86.4399,86.3601,86.4254,18400.0
2014-01-17 15:15:00,119.11,119.12,118.99,118.99,13900.0,86.4254,86.4327,86.3384,86.3384,13900.0
2014-01-17 15:20:00,118.99,119.03,118.86,119.02,32700.0,86.3384,86.3674,86.244,86.3601,32700.0
2014-01-17 15:25:00,119.03,119.1,119.0,119.04,19900.0,86.3674,86.4182,86.3456,86.3746,19900.0
2014-01-17 15:30:00,119.0,119.01,118.7,118.71,32800.0,86.3456,86.3529,86.1279,86.1352,32800.0
2014-01-17 15:35:00,118.71,118.76,118.64,118.71,39700.0,86.1352,86.1715,86.0844,86.1352,39700.0
2014-01-17 15:40:00,118.71,118.89,118.64,118.85,35800.0,86.1352,86.2658,86.0844,86.2368,35800.0
2014-01-17 15:45:00,118.85,119.2,118.82,119.09,66300.0,86.2368,86.4907,86.215,86.4109,66300.0
2014-01-17 15:50:00,119.09,119.29,119.09,119.22,143300.0,86.4109,86.556,86.4109,86.5052,143300.0
2014-01-17 15:55:00,119.24,119.24,119.07,119.12,263400.0,86.5198,86.5198,86.3964,86.4327,263400.0
2014-01-21 09:30:00,119.96,120.0,119.4,119.71,195900.0,87.0422,87.0712,86.6358,86.8608,195900.0
2014-01-21 09:35:00,119.71,119.84,118.62,119.34,97800.0,86.8608,86.9551,86.0699,86.5923,97800.0
2014-01-21 09:40:00,119.33,119.46,119.2,119.24,30500.0,86.5851,86.6794,86.4907,86.5198,30500.0
2014-01-21 09:45:00,119.32,119.64,119.31,119.41,200400.0,86.5778,86.81,86.5705,86.6431,200400.0
2014-01-21 09:50:00,119.49,119.56,119.22,119.48,34400.0,86.7011,86.7519,86.5052,86.6939,34400.0
2014-01-21 09:55:00,119.48,119.49,119.3,119.38,30300.0,86.6939,86.7011,86.5633,86.6213,30300.0
2014-01-21 10:00:00,119.37,119.45,119.25,119.26,27900.0,86.6141,86.6721,86.527,86.5343,27900.0
2014-01-21 10:05:00,119.26,119.51,119.26,119.41,26100.0,86.5343,86.7157,86.5343,86.6431,26100.0
2014-01-21 10:10:00,119.41,119.41,118.86,119.0,59200.0,86.6431,86.6431,86.244,86.3456,59200.0
2014-01-21 10:15:00,119.01,119.18,118.75,119.18,31700.0,86.3529,86.4762,86.1642,86.4762,31700.0
2014-01-21 10:20:00,119.17,119.17,118.93,118.94,8200.0,86.469,86.469,86.2948,86.3021,8200.0
2014-01-21 10:25:00,118.98,119.39,118.98,119.39,16100.0,86.3311,86.6286,86.3311,86.6286,16100.0
2014-01-21 10:30:00,119.34,119.37,118.97,119.08,17800.0,86.5923,86.6141,86.3238,86.4037,17800.0
2014-01-21 10:35:00,119.04,119.25,119.03,119.23,37400.0,86.3746,86.527,86.3674,86.5125,37400.0
2014-01-21 10:40:00,119.2,119.2,119.02,119.17,26100.0,86.4907,86.4907,86.3601,86.469,26100.0
2014-01-21 10:45:00,119.17,119.28,119.1,119.18,27000.0,86.469,86.5488,86.4182,86.4762,27000.0
2014-01-21 10:50:00,119.14,119.15,119.06,119.14,19600.0,86.4472,86.4544,86.3891,86.4472,19600.0
2014-01-21 10:55:00,119.17,119.3,119.15,119.22,6600.0,86.469,86.5633,86.4544,86.5052,6600.0
2014-01-21 11:00:00,119.2,119.37,119.2,119.37,26500.0,86.4907,86.6141,86.4907,86.6141,26500.0
2014-01-21 11:05:00,119.35,119.39,118.92,119.0,51600.0,86.5996,86.6286,86.2876,86.3456,51600.0
2014-01-21 11:10:00,118.95,118.95,118.57,118.83,55100.0,86.3093,86.3093,86.0336,86.2223,55100.0
2014-01-21 11:15:00,118.83,118.98,118.8,118.88,23400.0,86.2223,86.3311,86.2005,86.2585,23400.0
2014-01-21 11:20:00,118.86,119.02,118.84,118.98,16700.0,86.244,86.3601,86.2295,86.3311,16700.0
2014-01-21 11:25:00,118.98,119.02,118.92,118.95,10300.0,86.3311,86.3601,86.2876,86.3093,10300.0
2014-01-21 11:30:00,118.95,119.02,118.88,118.99,13400.0,86.3093,86.3601,86.2585,86.3384,13400.0
2014-01-21 11:35:00,119.0,119.18,118.88,119.1,38000.0,86.3456,86.4762,86.2585,86.4182,38000.0
2014-01-21 11:40:00,119.1,119.14,118.97,119.13,20300.0,86.4182,86.4472,86.3238,86.4399,20300.0
2014-01-21 11:45:00,119.16,119.2,119.08,119.13,21400.0,86.4617,86.4907,86.4037,86.4399,21400.0
2014-01-21 11:50:00,119.12,119.16,118.9,119.0,15500.0,86.4327,86.4617,86.273,86.3456,15500.0
2014-01-21 11:55:00,118.97,119.04,118.94,119.04,9900.0,86.3238,86.3746,86.3021,86.3746,9900.0
2014-01-21 12:00:00,119.02,119.02,118.81,118.82,12300.0,86.3601,86.3601,86.2077,86.215,12300.0
2014-01-21 12:05:00,118.84,118.98,118.77,118.88,16900.0,86.2295,86.3311,86.1787,86.2585,16900.0
2014-01-21 12:10:00,118.88,118.9,118.84,118.88,4600.0,86.2585,86.273,86.2295,86.2585,4600.0
2014-01-21 12:15:00,118.87,118.93,118.84,118.93,7800.0,86.2513,86.2948,86.2295,86.2948,7800.0
2014-01-21 12:20:00,118.93,119.09,118.93,119.08,10700.0,86.2948,86.4109,86.2948,86.4037,10700.0
2014-01-21 12:25:00,119.09,119.14,119.05,119.1,7100.0,86.4109,86.4472,86.3819,86.4182,7100.0
2014-01-21 12:30:00,119.12,119.15,119.06,119.14,49100.0,86.4327,86.4544,86.3891,86.4472,49100.0
2014-01-21 12:35:00,119.14,119.2,119.14,119.16,9200.0,86.4472,86.4907,86.4472,86.4617,9200.0
2014-01-21 12:40:00,119.16,119.23,119.14,119.14,10600.0,86.4617,86.5125,86.4472,86.4472,10600.0
2014-01-21 12:45:00,119.18,119.18,119.11,119.15,5100.0,86.4762,86.4762,86.4254,86.4544,5100.0
2014-01-21 12:50:00,119.14,119.18,119.08,119.1,8500.0,86.4472,86.4762,86.4037,86.4182,8500.0
2014-01-21 12:55:00,119.13,119.13,119.05,119.09,21700.0,86.4399,86.4399,86.3819,86.4109,21700.0
2014-01-21 13:00:00,119.07,119.13,119.07,119.08,18800.0,86.3964,86.4399,86.3964,86.4037,18800.0
2014-01-21 13:05:00,119.1,119.23,119.08,119.2,22300.0,86.4182,86.5125,86.4037,86.4907,22300.0
2014-01-21 13:10:00,119.22,119.3,119.19,119.23,18500.0,86.5052,86.5633,86.4835,86.5125,18500.0
2014-01-21 13:15:00,119.19,119.26,119.17,119.18,22300.0,86.4835,86.5343,86.469,86.4762,22300.0
2014-01-21 13:20:00,119.19,119.22,119.12,119.2,14400.0,86.4835,86.5052,86.4327,86.4907,14400.0
2014-01-21 13:25:00,119.21,119.24,119.11,119.22,14600.0,86.498,86.5198,86.4254,86.5052,14600.0
2014-01-21 13:30:00,119.22,119.35,119.2,119.26,24200.0,86.5052,86.5996,86.4907,86.5343,24200.0
2014-01-21 13:35:00,119.29,119.34,119.28,119.31,8100.0,86.556,86.5923,86.5488,86.5705,8100.0
2014-01-21 13:40:00,119.3,119.34,119.24,119.31,14800.0,86.5633,86.5923,86.5198,86.5705,14800.0
2014-01-21 13:45:00,119.32,119.34,119.24,119.25,19500.0,86.5778,86.5923,86.5198,86.527,19500.0
2014-01-21 13:50:00,119.25,119.27,119.22,119.23,9600.0,86.527,86.5415,86.5052,86.5125,9600.0
2014-01-21 13:55:00,119.23,119.29,119.16,119.19,16500.0,86.5125,86.556,86.4617,86.4835,16500.0
2014-01-21 14:00:00,119.21,119.27,119.17,119.27,13800.0,86.498,86.5415,86.469,86.5415,13800.0
2014-01-21 14:05:00,119.28,119.29,119.21,119.26,12900.0,86.5488,86.556,86.498,86.5343,12900.0
2014-01-21 14:10:00,119.24,119.33,119.18,119.21,18200.0,86.5198,86.5851,86.4762,86.498,18200.0
2014-01-21 14:15:00,119.22,119.25,119.14,119.21,10100.0,86.5052,86.527,86.4472,86.498,10100.0
2014-01-21 14:20:00,119.19,119.19,119.06,119.09,13200.0,86.4835,86.4835,86.3891,86.4109,13200.0
2014-01-21 14:25:00,119.08,119.18,119.08,119.15,8900.0,86.4037,86.4762,86.4037,86.4544,8900.0
2014-01-21 14:30:00,119.13,119.17,119.09,119.1,9700.0,86.4399,86.469,86.4109,86.4182,9700.0
2014-01-21 14:35:00,119.13,119.19,119.09,119.11,9400.0,86.4399,86.4835,86.4109,86.4254,9400.0
2014-01-21 14:40:00,119.12,119.15,119.02,119.07,8500.0,86.4327,86.4544,86.3601,86.3964,8500.0
2014-01-21 14:45:00,119.05,119.05,118.97,119.0,14400.0,86.3819,86.3819,86.3238,86.3456,14400.0
2014-01-21 14:50:00,119.01,119.01,118.88,119.01,81200.0,86.3529,86.3529,86.2585,86.3529,81200.0
2014-01-21 14:55:00,119.02,119.09,118.93,119.09,15200.0,86.3601,86.4109,86.2948,86.4109,15200.0
2014-01-21 15:00:00,119.09,119.09,118.98,119.0,18100.0,86.4109,86.4109,86.3311,86.3456,18100.0
2014-01-21 15:05:00,119.01,119.1,118.98,119.04,23600.0,86.3529,86.4182,86.3311,86.3746,23600.0
2014-01-21 15:10:00,119.04,119.06,118.99,119.05,24500.0,86.3746,86.3891,86.3384,86.3819,24500.0
2014-01-21 15:15:00,119.06,119.13,118.98,119.13,20300.0,86.3891,86.4399,86.3311,86.4399,20300.0
2014-01-21 15:20:00,119.11,119.13,118.97,118.98,30600.0,86.4254,86.4399,86.3238,86.3311,30600.0
2014-01-21 15:25:00,118.99,119.05,118.96,119.0,20600.0,86.3384,86.3819,86.3166,86.3456,20600.0
2014-01-21 15:30:00,119.03,119.06,118.97,119.01,16800.0,86.3674,86.3891,86.3238,86.3529,16800.0
2014-01-21 15:35:00,119.01,119.08,119.0,119.0,36100.0,86.3529,86.4037,86.3456,86.3456,36100.0
2014-01-21 15:40:00,119.02,119.09,118.98,119.03,42300.0,86.3601,86.4109,86.3311,86.3674,42300.0
2014-01-21 15:45:00,119.05,119.06,118.94,119.0,63700.0,86.3819,86.3891,86.3021,86.3456,63700.0
2014-01-21 15:50:00,119.0,119.17,119.0,119.17,128300.0,86.3456,86.469,86.3456,86.469,128300.0
2014-01-21 15:55:00,119.18,119.25,119.11,119.25,202800.0,86.4762,86.527,86.4254,86.527,202800.0
2014-01-22 09:30:00,119.66,120.55,119.53,120.41,128500.0,86.8245,87.4703,86.7302,87.3687,128500.0
2014-01-22 09:35:00,120.44,120.79,120.41,120.66,52600.0,87.3905,87.6444,87.3687,87.5501,52600.0
2014-01-22 09:40:00,120.67,120.72,120.49,120.62,29000.0,87.5573,87.5936,87.4267,87.5211,29000.0
2014-01-22 09:45:00,120.62,120.73,120.56,120.69,45400.0,87.5211,87.6009,87.4775,87.5719,45400.0
2014-01-22 09:50:00,120.74,121.02,120.55,120.84,56700.0,87.6081,87.8113,87.4703,87.6807,56700.0
2014-01-22 09:55:00,120.83,120.87,120.64,120.8,35400.0,87.6734,87.7025,87.5356,87.6517,35400.0
2014-01-22 10:00:00,120.87,121.22,120.85,121.05,60900.0,87.7025,87.9564,87.688,87.8331,60900.0
2014-01-22 10:05:00,121.1,121.35,121.0,121.29,44800.0,87.8694,88.0508,87.7968,88.0072,44800.0
2014-01-22 10:10:00,121.35,121.44,121.1,121.14,51400.0,88.0508,88.1161,87.8694,87.8984,51400.0
2014-01-22 10:15:00,121.15,121.22,120.89,121.22,69300.0,87.9056,87.9564,87.717,87.9564,69300.0
2014-01-22 10:20:00,121.25,121.99,121.19,121.98,103000.0,87.9782,88.5151,87.9347,88.5079,103000.0
2014-01-22 10:25:00,121.98,122.42,121.9,122.14,91700.0,88.5079,88.8271,88.4498,88.624,91700.0
2014-01-22 10:30:00,122.09,122.41,122.09,122.38,46900.0,88.5877,88.8199,88.5877,88.7981,46900.0
2014-01-22 10:35:00,122.34,123.11,122.34,123.02,138800.0,88.7691,89.3278,88.7691,89.2625,138800.0
2014-01-22 10:40:00,123.01,123.17,122.6,122.67,68400.0,89.2552,89.3713,88.9577,89.0085,68400.0
2014-01-22 10:45:00,122.67,122.97,122.55,122.94,99500.0,89.0085,89.2262,88.9215,89.2044,99500.0
2014-01-22 10:50:00,122.9,122.94,122.39,122.46,81500.0,89.1754,89.2044,88.8054,88.8562,81500.0
2014-01-22 10:55:00,122.46,122.61,122.16,122.43,56300.0,88.8562,88.965,88.6385,88.8344,56300.0
2014-01-22 11:00:00,122.48,122.5,122.17,122.47,48500.0,88.8707,88.8852,88.6457,88.8634,48500.0
2014-01-22 11:05:00,122.49,122.61,122.42,122.52,36900.0,88.8779,88.965,88.8271,88.8997,36900.0
2014-01-22 11:10:00,122.51,122.61,122.51,122.61,29300.0,88.8924,88.965,88.8924,88.965,29300.0
2014-01-22 11:15:00,122.6,122.61,122.48,122.59,133700.0,88.9577,88.965,88.8707,88.9505,133700.0
2014-01-22 11:20:00,122.56,122.56,122.27,122.42,145100.0,88.9287,88.9287,88.7183,88.8271,145100.0
2014-01-22 11:25:00,122.45,122.56,122.4,122.52,47900.0,88.8489,88.9287,88.8126,88.8997,47900.0
2014-01-22 11:30:00,122.56,122.61,122.51,122.61,99600.0,88.9287,88.965,88.8924,88.965,99600.0
2014-01-22 11:35:00,122.61,122.96,122.6,122.91,32400.0,88.965,89.219,88.9577,89.1827,32400.0
2014-01-22 11:40:00,122.92,122.95,122.75,122.86,24800.0,89.1899,89.2117,89.0666,89.1464,24800.0
2014-01-22 11:45:00,122.86,123.29,122.86,123.28,66800.0,89.1464,89.4584,89.1464,89.4511,66800.0
2014-01-22 11:50:00,123.24,123.62,123.24,123.48,60700.0,89.4221,89.6978,89.4221,89.5963,60700.0
2014-01-22 11:55:00,123.48,123.83,123.48,123.8,102500.0,89.5963,89.8502,89.5963,89.8285,102500.0
2014-01-22 12:00:00,123.79,124.22,123.73,124.12,100500.0,89.8212,90.1332,89.7777,90.0606,100500.0
2014-01-22 12:05:00,124.1,124.13,123.85,123.85,51700.0,90.0461,90.0679,89.8647,89.8647,51700.0
2014-01-22 12:10:00,123.83,123.85,123.42,123.62,30000.0,89.8502,89.8647,89.5527,89.6978,30000.0
2014-01-22 12:15:00,123.64,123.65,123.47,123.49,21100.0,89.7124,89.7196,89.589,89.6035,21100.0
2014-01-22 12:20:00,123.5,123.57,123.28,123.35,20600.0,89.6108,89.6616,89.4511,89.5019,20600.0
2014-01-22 12:25:00,123.29,123.5,123.29,123.33,38600.0,89.4584,89.6108,89.4584,89.4874,38600.0
2014-01-22 12:30:00,123.32,123.35,123.14,123.27,23500.0,89.4802,89.5019,89.3496,89.4439,23500.0
2014-01-22 12:35:00,123.32,123.36,123.29,123.32,24100.0,89.4802,89.5092,89.4584,89.4802,24100.0
2014-01-22 12:40:00,123.33,123.92,123.33,123.81,42000.0,89.4874,89.9155,89.4874,89.8357,42000.0
2014-01-22 12:45:00,123.82,123.88,123.72,123.87,19500.0,89.843,89.8865,89.7704,89.8792,19500.0
2014-01-22 12:50:00,123.9,124.17,123.84,123.92,63100.0,89.901,90.0969,89.8575,89.9155,63100.0
2014-01-22 12:55:00,123.92,123.92,123.42,123.42,26500.0,89.9155,89.9155,89.5527,89.5527,26500.0
2014-01-22 13:00:00,123.41,123.49,123.36,123.47,33300.0,89.5455,89.6035,89.5092,89.589,33300.0
2014-01-22 13:05:00,123.45,123.73,123.43,123.72,22900.0,89.5745,89.7777,89.56,89.7704,22900.0
2014-01-22 13:10:00,123.7,124.01,123.7,123.96,42700.0,89.7559,89.9808,89.7559,89.9446,42700.0
2014-01-22 13:15:00,123.97,124.07,123.93,124.06,33500.0,89.9518,90.0244,89.9228,90.0171,33500.0
2014-01-22 13:20:00,124.03,124.1,123.93,124.0,33900.0,89.9953,90.0461,89.9228,89.9736,33900.0
2014-01-22 13:25:00,123.98,124.01,123.87,123.94,30100.0,89.9591,89.9808,89.8792,89.93,30100.0
2014-01-22 13:30:00,123.91,123.94,123.62,123.63,27600.0,89.9083,89.93,89.6978,89.7051,27600.0
2014-01-22 13:35:00,123.61,123.62,123.47,123.58,18300.0,89.6906,89.6978,89.589,89.6688,18300.0
2014-01-22 13:40:00,123.61,123.76,123.58,123.67,32500.0,89.6906,89.7994,89.6688,89.7341,32500.0
2014-01-22 13:45:00,123.68,123.79,123.57,123.57,23500.0,89.7414,89.8212,89.6616,89.6616,23500.0
2014-01-22 13:50:00,123.56,123.63,123.49,123.5,19200.0,89.6543,89.7051,89.6035,89.6108,19200.0
2014-01-22 13:55:00,123.5,123.6,123.43,123.59,19800.0,89.6108,89.6833,89.56,89.6761,19800.0
2014-01-22 14:00:00,123.6,123.73,123.57,123.57,28500.0,89.6833,89.7777,89.6616,89.6616,28500.0
2014-01-22 14:05:00,123.55,123.69,123.55,123.69,11900.0,89.6471,89.7486,89.6471,89.7486,11900.0
2014-01-22 14:10:00,123.69,123.76,123.65,123.67,25100.0,89.7486,89.7994,89.7196,89.7341,25100.0
2014-01-22 14:15:00,123.69,123.87,123.68,123.86,37600.0,89.7486,89.8792,89.7414,89.872,37600.0
2014-01-22 14:20:00,123.84,123.92,123.82,123.9,24300.0,89.8575,89.9155,89.843,89.901,24300.0
2014-01-22 14:25:00,123.9,124.17,123.9,124.08,71500.0,89.901,90.0969,89.901,90.0316,71500.0
2014-01-22 14:30:00,124.07,124.1,123.95,123.96,46900.0,90.0244,90.0461,89.9373,89.9446,46900.0
2014-01-22 14:35:00,123.99,124.02,123.89,123.96,22900.0,89.9663,89.9881,89.8938,89.9446,22900.0
2014-01-22 14:40:00,123.98,124.05,123.98,124.04,34100.0,89.9591,90.0099,89.9591,90.0026,34100.0
2014-01-22 14:45:00,124.0,124.0,123.73,123.74,33100.0,89.9736,89.9736,89.7777,89.7849,33100.0
2014-01-22 14:50:00,123.74,123.78,123.66,123.76,27800.0,89.7849,89.8139,89.7269,89.7994,27800.0
2014-01-22 14:55:00,123.77,123.88,123.76,123.88,20200.0,89.8067,89.8865,89.7994,89.8865,20200.0
2014-01-22 15:00:00,123.86,123.96,123.85,123.96,33200.0,89.872,89.9446,89.8647,89.9446,33200.0
2014-01-22 15:05:00,123.96,124.17,123.95,124.16,50100.0,89.9446,90.0969,89.9373,90.0897,50100.0
2014-01-22 15:10:00,124.17,124.39,124.16,124.36,52400.0,90.0969,90.2566,90.0897,90.2348,52400.0
2014-01-22 15:15:00,124.36,124.38,124.12,124.14,41100.0,90.2348,90.2493,90.0606,90.0752,41100.0
2014-01-22 15:20:00,124.11,124.25,124.08,124.13,50400.0,90.0534,90.155,90.0316,90.0679,50400.0
2014-01-22 15:25:00,124.12,124.13,123.92,124.03,57400.0,90.0606,90.0679,89.9155,89.9953,57400.0
2014-01-22 15:30:00,124.01,124.09,123.96,124.03,36600.0,89.9808,90.0389,89.9446,89.9953,36600.0
2014-01-22 15:35:00,124.03,124.05,123.97,124.04,50900.0,89.9953,90.0099,89.9518,90.0026,50900.0
2014-01-22 15:40:00,124.04,124.06,123.99,124.06,59100.0,90.0026,90.0171,89.9663,90.0171,59100.0
2014-01-22 15:45:00,124.06,124.27,124.06,124.27,88300.0,90.0171,90.1695,90.0171,90.1695,88300.0
2014-01-22 15:50:00,124.27,124.46,124.25,124.3,156200.0,90.1695,90.3073,90.155,90.1913,156200.0
2014-01-22 15:55:00,124.3,124.39,124.2,124.36,234800.0,90.1913,90.2566,90.1187,90.2348,234800.0
2014-01-23 09:30:00,123.09,123.7,122.6,123.05,318900.0,89.3133,89.7559,88.9577,89.2843,318900.0
2014-01-23 09:35:00,123.0,123.15,121.75,122.0,177700.0,89.248,89.3568,88.341,88.5224,177700.0
2014-01-23 09:40:00,121.99,122.34,121.6,122.32,48400.0,88.5151,88.7691,88.2322,88.7546,48400.0
2014-01-23 09:45:00,122.22,122.69,122.2,122.3,52500.0,88.682,89.023,88.6675,88.7401,52500.0
2014-01-23 09:50:00,122.31,122.31,121.89,122.15,47100.0,88.7473,88.7473,88.4426,88.6312,47100.0
2014-01-23 09:55:00,122.15,122.17,121.96,122.04,74500.0,88.6312,88.6457,88.4934,88.5514,74500.0
2014-01-23 10:00:00,122.05,122.23,122.0,122.14,84900.0,88.5587,88.6893,88.5224,88.624,84900.0
2014-01-23 10:05:00,122.11,122.29,122.05,122.28,52000.0,88.6022,88.7328,88.5587,88.7256,52000.0
2014-01-23 10:10:00,122.25,122.25,122.03,122.1,43300.0,88.7038,88.7038,88.5442,88.5949,43300.0
2014-01-23 10:15:00,122.1,122.39,122.02,122.33,23900.0,88.5949,88.8054,88.5369,88.7618,23900.0
2014-01-23 10:20:00,122.34,122.37,122.2,122.24,30600.0,88.7691,88.7909,88.6675,88.6965,30600.0
2014-01-23 10:25:00,122.22,122.3,122.11,122.28,27100.0,88.682,88.7401,88.6022,88.7256,27100.0
2014-01-23 10:30:00,122.27,122.35,122.03,122.35,34100.0,88.7183,88.7763,88.5442,88.7763,34100.0
2014-01-23 10:35:00,122.34,122.8,122.34,122.79,35900.0,88.7691,89.1029,88.7691,89.0956,35900.0
2014-01-23 10:40:00,122.78,123.07,122.73,123.06,66200.0,89.0884,89.2988,89.0521,89.2915,66200.0
2014-01-23 10:45:00,123.06,123.5,123.0,123.48,40000.0,89.2915,89.6108,89.248,89.5963,40000.0
2014-01-23 10:50:00,123.45,123.5,122.87,122.87,39400.0,89.5745,89.6108,89.1537,89.1537,39400.0
2014-01-23 10:55:00,122.92,122.98,122.5,122.57,59100.0,89.1899,89.2335,88.8852,88.936,59100.0
2014-01-23 11:00:00,122.57,122.65,122.45,122.55,34400.0,88.936,88.994,88.8489,88.9215,34400.0
2014-01-23 11:05:00,122.52,122.76,122.52,122.74,19700.0,88.8997,89.0738,88.8997,89.0593,19700.0
2014-01-23 11:10:00,122.7,122.99,122.7,122.92,11200.0,89.0303,89.2407,89.0303,89.1899,11200.0
2014-01-23 11:15:00,122.95,123.15,122.87,123.05,11400.0,89.2117,89.3568,89.1537,89.2843,11400.0
2014-01-23 11:20:00,123.1,123.19,123.03,123.03,15600.0,89.3205,89.3858,89.2697,89.2697,15600.0
2014-01-23 11:25:00,123.01,123.16,123.0,123.15,13300.0,89.2552,89.3641,89.248,89.3568,13300.0
2014-01-23 11:30:00,123.17,123.22,123.0,123.19,16300.0,89.3713,89.4076,89.248,89.3858,16300.0
2014-01-23 11:35:00,123.15,123.23,123.02,123.1,13300.0,89.3568,89.4149,89.2625,89.3205,13300.0
2014-01-23 11:40:00,123.1,123.31,123.03,123.26,8700.0,89.3205,89.4729,89.2697,89.4366,8700.0
2014-01-23 11:45:00,123.28,123.46,123.16,123.46,58900.0,89.4511,89.5818,89.3641,89.5818,58900.0
2014-01-23 11:50:00,123.43,124.22,123.43,124.0,92100.0,89.56,90.1332,89.56,89.9736,92100.0
2014-01-23 11:55:00,123.96,124.01,123.59,123.92,27600.0,89.9446,89.9808,89.6761,89.9155,27600.0
2014-01-23 12:00:00,123.94,123.95,123.19,123.26,21300.0,89.93,89.9373,89.3858,89.4366,21300.0
2014-01-23 12:05:00,123.24,123.25,123.1,123.22,21300.0,89.4221,89.4294,89.3205,89.4076,21300.0
2014-01-23 12:10:00,123.19,123.37,123.17,123.25,22300.0,89.3858,89.5165,89.3713,89.4294,22300.0
2014-01-23 12:15:00,123.25,123.28,123.19,123.26,15800.0,89.4294,89.4511,89.3858,89.4366,15800.0
2014-01-23 12:20:00,123.25,123.34,123.1,123.18,24700.0,89.4294,89.4947,89.3205,89.3786,24700.0
2014-01-23 12:25:00,123.22,123.25,123.0,123.11,13200.0,89.4076,89.4294,89.248,89.3278,13200.0
2014-01-23 12:30:00,123.09,123.18,122.96,123.15,25400.0,89.3133,89.3786,89.219,89.3568,25400.0
2014-01-23 12:35:00,123.15,123.26,123.07,123.18,11200.0,89.3568,89.4366,89.2988,89.3786,11200.0
2014-01-23 12:40:00,123.25,123.74,123.23,123.6,47900.0,89.4294,89.7849,89.4149,89.6833,47900.0
2014-01-23 12:45:00,123.61,123.74,123.56,123.56,18700.0,89.6906,89.7849,89.6543,89.6543,18700.0
2014-01-23 12:50:00,123.56,123.56,123.19,123.31,12400.0,89.6543,89.6543,89.3858,89.4729,12400.0
2014-01-23 12:55:00,123.29,123.39,123.16,123.39,16300.0,89.4584,89.531,89.3641,89.531,16300.0
2014-01-23 13:00:00,123.39,123.39,123.18,123.24,10000.0,89.531,89.531,89.3786,89.4221,10000.0
2014-01-23 13:05:00,123.2,123.3,123.1,123.19,13100.0,89.3931,89.4657,89.3205,89.3858,13100.0
2014-01-23 13:10:00,123.2,123.3,123.16,123.22,17500.0,89.3931,89.4657,89.3641,89.4076,17500.0
2014-01-23 13:15:00,123.22,123.25,123.15,123.24,15400.0,89.4076,89.4294,89.3568,89.4221,15400.0
2014-01-23 13:20:00,123.19,123.26,123.15,123.2,4700.0,89.3858,89.4366,89.3568,89.3931,4700.0
2014-01-23 13:25:00,123.18,123.23,123.02,123.05,11100.0,89.3786,89.4149,89.2625,89.2843,11100.0
2014-01-23 13:30:00,123.09,123.12,122.9,123.06,27500.0,89.3133,89.3351,89.1754,89.2915,27500.0
2014-01-23 13:35:00,123.06,123.08,122.92,122.98,11200.0,89.2915,89.306,89.1899,89.2335,11200.0
2014-01-23 13:40:00,122.95,123.06,122.79,122.89,18500.0,89.2117,89.2915,89.0956,89.1682,18500.0
2014-01-23 13:45:00,122.93,122.95,122.61,122.62,32900.0,89.1972,89.2117,88.965,88.9723,32900.0
2014-01-23 13:50:00,122.64,122.74,122.62,122.73,14200.0,88.9868,89.0593,88.9723,89.0521,14200.0
2014-01-23 13:55:00,122.72,122.75,122.62,122.62,33500.0,89.0448,89.0666,88.9723,88.9723,33500.0
2014-01-23 14:00:00,122.64,122.78,122.6,122.77,19000.0,88.9868,89.0884,88.9577,89.0811,19000.0
2014-01-23 14:05:00,122.78,122.97,122.77,122.91,21000.0,89.0884,89.2262,89.0811,89.1827,21000.0
2014-01-23 14:10:00,122.92,122.95,122.81,122.94,12600.0,89.1899,89.2117,89.1101,89.2044,12600.0
2014-01-23 14:15:00,122.94,123.09,122.91,123.04,17500.0,89.2044,89.3133,89.1827,89.277,17500.0
2014-01-23 14:20:00,123.04,123.21,123.02,123.14,24100.0,89.277,89.4004,89.2625,89.3496,24100.0
2014-01-23 14:25:00,123.14,123.15,122.99,123.04,26900.0,89.3496,89.3568,89.2407,89.277,26900.0
2014-01-23 14:30:00,123.02,123.13,123.0,123.08,16800.0,89.2625,89.3423,89.248,89.306,16800.0
2014-01-23 14:35:00,123.08,123.08,122.99,123.0,11000.0,89.306,89.306,89.2407,89.248,11000.0
2014-01-23 14:40:00,123.0,123.14,122.97,123.14,22100.0,89.248,89.3496,89.2262,89.3496,22100.0
2014-01-23 14:45:00,123.15,123.24,123.13,123.15,21900.0,89.3568,89.4221,89.3423,89.3568,21900.0
2014-01-23 14:50:00,123.16,123.28,123.16,123.28,17200.0,89.3641,89.4511,89.3641,89.4511,17200.0
2014-01-23 14:55:00,123.29,123.41,123.27,123.32,20300.0,89.4584,89.5455,89.4439,89.4802,20300.0
2014-01-23 15:00:00,123.34,123.37,123.24,123.29,19900.0,89.4947,89.5165,89.4221,89.4584,19900.0
2014-01-23 15:05:00,123.3,123.36,123.26,123.29,31200.0,89.4657,89.5092,89.4366,89.4584,31200.0
2014-01-23 15:10:00,123.25,123.31,123.15,123.28,20700.0,89.4294,89.4729,89.3568,89.4511,20700.0
2014-01-23 15:15:00,123.28,123.29,122.96,122.98,56000.0,89.4511,89.4584,89.219,89.2335,56000.0
2014-01-23 15:20:00,122.98,123.1,122.92,123.07,25800.0,89.2335,89.3205,89.1899,89.2988,25800.0
2014-01-23 15:25:00,123.07,123.22,123.06,123.22,38700.0,89.2988,89.4076,89.2915,89.4076,38700.0
2014-01-23 15:30:00,123.22,123.46,123.13,123.42,55100.0,89.4076,89.5818,89.3423,89.5527,55100.0
2014-01-23 15:35:00,123.44,123.58,123.34,123.34,44600.0,89.5672,89.6688,89.4947,89.4947,44600.0
2014-01-23 15:40:00,123.34,123.36,123.15,123.2,49000.0,89.4947,89.5092,89.3568,89.3931,49000.0
2014-01-23 15:45:00,123.2,123.33,123.19,123.2,38200.0,89.3931,89.4874,89.3858,89.3931,38200.0
2014-01-23 15:50:00,123.21,123.45,123.2,123.4,56200.0,89.4004,89.5745,89.3931,89.5382,56200.0
2014-01-23 15:55:00,123.39,123.68,123.39,123.62,99100.0,89.531,89.7414,89.531,89.6978,99100.0
2014-01-24 09:30:00,122.61,122.61,121.94,122.2,140500.0,88.965,88.965,88.4789,88.6675,140500.0
2014-01-24 09:35:00,122.16,122.38,121.69,121.94,43000.0,88.6385,88.7981,88.2975,88.4789,43000.0
2014-01-24 09:40:00,122.12,122.34,121.0,121.0,65800.0,88.6095,88.7691,87.7968,87.7968,65800.0
2014-01-24 09:45:00,121.15,121.85,121.05,121.56,63100.0,87.9056,88.4135,87.8331,88.2031,63100.0
2014-01-24 09:50:00,121.52,122.07,121.3,121.89,43300.0,88.1741,88.5732,88.0145,88.4426,43300.0
2014-01-24 09:55:00,121.98,122.16,121.79,121.88,60400.0,88.5079,88.6385,88.37,88.4353,60400.0
2014-01-24 10:00:00,121.87,121.88,121.48,121.57,46300.0,88.4281,88.4353,88.1451,88.2104,46300.0
2014-01-24 10:05:00,121.59,122.02,121.59,121.87,58500.0,88.2249,88.5369,88.2249,88.4281,58500.0
2014-01-24 10:10:00,121.84,121.99,121.71,121.9,32400.0,88.4063,88.5151,88.312,88.4498,32400.0
2014-01-24 10:15:00,121.98,121.98,121.53,121.75,62600.0,88.5079,88.5079,88.1814,88.341,62600.0
2014-01-24 10:20:00,121.74,121.89,121.66,121.77,27700.0,88.3337,88.4426,88.2757,88.3555,27700.0
2014-01-24 10:25:00,121.78,121.98,121.68,121.74,37900.0,88.3628,88.5079,88.2902,88.3337,37900.0
2014-01-24 10:30:00,121.77,121.79,121.4,121.47,60200.0,88.3555,88.37,88.087,88.1378,60200.0
2014-01-24 10:35:00,121.45,121.83,121.42,121.53,28300.0,88.1233,88.399,88.1015,88.1814,28300.0
2014-01-24 10:40:00,121.56,121.66,121.1,121.14,120000.0,88.2031,88.2757,87.8694,87.8984,120000.0
2014-01-24 10:45:00,121.15,121.32,120.91,121.29,63300.0,87.9056,88.029,87.7315,88.0072,63300.0
2014-01-24 10:50:00,121.31,121.38,121.15,121.23,65300.0,88.0217,88.0725,87.9056,87.9637,65300.0
2014-01-24 10:55:00,121.18,121.4,121.12,121.4,29400.0,87.9274,88.087,87.8839,88.087,29400.0
2014-01-24 11:00:00,121.4,121.63,121.14,121.15,48700.0,88.087,88.2539,87.8984,87.9056,48700.0
2014-01-24 11:05:00,121.13,121.13,120.8,120.86,42000.0,87.8911,87.8911,87.6517,87.6952,42000.0
2014-01-24 11:10:00,120.87,120.95,120.66,120.89,48800.0,87.7025,87.7605,87.5501,87.717,48800.0
2014-01-24 11:15:00,120.85,121.32,120.83,121.26,47800.0,87.688,88.029,87.6734,87.9854,47800.0
2014-01-24 11:20:00,121.24,121.24,120.9,121.03,109900.0,87.9709,87.9709,87.7242,87.8186,109900.0
2014-01-24 11:25:00,121.03,121.07,120.71,120.76,30900.0,87.8186,87.8476,87.5864,87.6227,30900.0
2014-01-24 11:30:00,120.84,121.02,120.8,120.98,41200.0,87.6807,87.8113,87.6517,87.7823,41200.0
2014-01-24 11:35:00,120.97,121.13,120.92,120.96,38600.0,87.775,87.8911,87.7387,87.7678,38600.0
2014-01-24 11:40:00,120.98,121.06,120.89,120.95,35400.0,87.7823,87.8403,87.717,87.7605,35400.0
2014-01-24 11:45:00,120.93,121.01,120.84,120.92,19100.0,87.746,87.8041,87.6807,87.7387,19100.0
2014-01-24 11:50:00,120.93,121.32,120.92,121.28,43300.0,87.746,88.029,87.7387,88.0,43300.0
2014-01-24 11:55:00,121.27,121.8,121.27,121.8,17600.0,87.9927,88.3773,87.9927,88.3773,17600.0
2014-01-24 12:00:00,121.8,121.83,121.36,121.39,21700.0,88.3773,88.399,88.058,88.0798,21700.0
2014-01-24 12:05:00,121.39,121.5,121.33,121.41,7500.0,88.0798,88.1596,88.0362,88.0943,7500.0
2014-01-24 12:10:00,121.4,121.52,121.33,121.46,12100.0,88.087,88.1741,88.0362,88.1306,12100.0
2014-01-24 12:15:00,121.46,121.57,121.34,121.37,13800.0,88.1306,88.2104,88.0435,88.0653,13800.0
2014-01-24 12:20:00,121.34,121.45,121.21,121.26,17000.0,88.0435,88.1233,87.9492,87.9854,17000.0
2014-01-24 12:25:00,121.36,121.52,121.28,121.28,11800.0,88.058,88.1741,88.0,88.0,11800.0
2014-01-24 12:30:00,121.27,121.48,121.26,121.39,10100.0,87.9927,88.1451,87.9854,88.0798,10100.0
2014-01-24 12:35:00,121.39,121.41,121.26,121.36,13800.0,88.0798,88.0943,87.9854,88.058,13800.0
2014-01-24 12:40:00,121.36,121.36,121.04,121.07,13200.0,88.058,88.058,87.8258,87.8476,13200.0
2014-01-24 12:45:00,121.03,121.12,120.95,121.11,25500.0,87.8186,87.8839,87.7605,87.8766,25500.0
2014-01-24 12:50:00,121.1,121.39,121.09,121.26,23100.0,87.8694,88.0798,87.8621,87.9854,23100.0
2014-01-24 12:55:00,121.26,121.43,121.18,121.33,13000.0,87.9854,88.1088,87.9274,88.0362,13000.0
2014-01-24 13:00:00,121.29,121.29,121.01,121.05,36500.0,88.0072,88.0072,87.8041,87.8331,36500.0
2014-01-24 13:05:00,121.05,121.26,121.03,121.26,14400.0,87.8331,87.9854,87.8186,87.9854,14400.0
2014-01-24 13:10:00,121.26,121.33,121.21,121.24,47700.0,87.9854,88.0362,87.9492,87.9709,47700.0
2014-01-24 13:15:00,121.24,121.27,121.12,121.14,22700.0,87.9709,87.9927,87.8839,87.8984,22700.0
2014-01-24 13:20:00,121.15,121.26,120.9,120.92,51100.0,87.9056,87.9854,87.7242,87.7387,51100.0
2014-01-24 13:25:00,120.92,120.98,120.85,120.97,25600.0,87.7387,87.7823,87.688,87.775,25600.0
2014-01-24 13:30:00,120.97,121.02,120.79,120.8,62400.0,87.775,87.8113,87.6444,87.6517,62400.0
2014-01-24 13:35:00,120.77,120.78,120.66,120.7,23800.0,87.6299,87.6372,87.5501,87.5791,23800.0
2014-01-24 13:40:00,120.68,120.74,120.61,120.62,29900.0,87.5646,87.6081,87.5138,87.5211,29900.0
2014-01-24 13:45:00,120.64,120.64,120.51,120.55,21500.0,87.5356,87.5356,87.4413,87.4703,21500.0
2014-01-24 13:50:00,120.57,120.66,120.53,120.56,27100.0,87.4848,87.5501,87.4558,87.4775,27100.0
2014-01-24 13:55:00,120.56,120.59,120.21,120.25,37600.0,87.4775,87.4993,87.2236,87.2526,37600.0
2014-01-24 14:00:00,120.23,120.25,120.0,120.14,93000.0,87.2381,87.2526,87.0712,87.1728,93000.0
2014-01-24 14:05:00,120.15,120.37,120.15,120.22,30200.0,87.18,87.3397,87.18,87.2308,30200.0
2014-01-24 14:10:00,120.23,120.3,120.01,120.01,25900.0,87.2381,87.2889,87.0785,87.0785,25900.0
2014-01-24 14:15:00,120.03,120.23,120.02,120.08,48800.0,87.093,87.2381,87.0857,87.1292,48800.0
2014-01-24 14:20:00,120.09,120.26,120.03,120.07,86700.0,87.1365,87.2599,87.093,87.122,86700.0
2014-01-24 14:25:00,120.04,120.15,120.02,120.07,14900.0,87.1002,87.18,87.0857,87.122,14900.0
2014-01-24 14:30:00,120.06,120.09,119.9,120.05,78600.0,87.1147,87.1365,86.9986,87.1075,78600.0
2014-01-24 14:35:00,120.05,120.28,119.98,120.28,41500.0,87.1075,87.2744,87.0567,87.2744,41500.0
2014-01-24 14:40:00,120.29,120.33,120.18,120.21,29100.0,87.2816,87.3106,87.2018,87.2236,29100.0
2014-01-24 14:45:00,120.23,120.29,120.12,120.15,36500.0,87.2381,87.2816,87.1583,87.18,36500.0
2014-01-24 14:50:00,120.14,120.22,120.09,120.15,34800.0,87.1728,87.2308,87.1365,87.18,34800.0
2014-01-24 14:55:00,120.18,120.21,120.08,120.1,34100.0,87.2018,87.2236,87.1292,87.1438,34100.0
2014-01-24 15:00:00,120.13,120.14,119.92,120.05,46400.0,87.1655,87.1728,87.0132,87.1075,46400.0
2014-01-24 15:05:00,120.05,120.28,120.04,120.23,82400.0,87.1075,87.2744,87.1002,87.2381,82400.0
2014-01-24 15:10:00,120.23,120.25,119.96,120.04,94900.0,87.2381,87.2526,87.0422,87.1002,94900.0
2014-01-24 15:15:00,120.03,120.13,119.8,119.95,104200.0,87.093,87.1655,86.9261,87.0349,104200.0
2014-01-24 15:20:00,119.95,119.97,119.54,119.55,49800.0,87.0349,87.0494,86.7374,86.7447,49800.0
2014-01-24 15:25:00,119.54,119.69,119.42,119.67,104600.0,86.7374,86.8463,86.6504,86.8318,104600.0
2014-01-24 15:30:00,119.65,119.72,119.53,119.59,58300.0,86.8172,86.868,86.7302,86.7737,58300.0
2014-01-24 15:35:00,119.6,119.75,119.5,119.53,87800.0,86.781,86.8898,86.7084,86.7302,87800.0
2014-01-24 15:40:00,119.56,119.73,119.51,119.68,128800.0,86.7519,86.8753,86.7157,86.839,128800.0
2014-01-24 15:45:00,119.68,119.68,119.51,119.51,87000.0,86.839,86.839,86.7157,86.7157,87000.0
2014-01-24 15:50:00,119.5,119.75,118.99,119.69,238200.0,86.7084,86.8898,86.3384,86.8463,238200.0
2014-01-24 15:55:00,119.69,119.73,119.27,119.29,220100.0,86.8463,86.8753,86.5415,86.556,220100.0
2014-01-27 09:30:00,119.25,119.74,118.32,118.42,96900.0,86.527,86.8825,85.8522,85.9248,96900.0
2014-01-27 09:35:00,118.55,118.77,118.18,118.65,59000.0,86.0191,86.1787,85.7506,86.0917,59000.0
2014-01-27 09:40:00,118.66,119.45,118.66,119.4,57000.0,86.0989,86.6721,86.0989,86.6358,57000.0
2014-01-27 09:45:00,119.39,119.57,118.83,118.83,42400.0,86.6286,86.7592,86.2223,86.2223,42400.0
2014-01-27 09:50:00,118.97,119.0,118.42,118.71,44000.0,86.3238,86.3456,85.9248,86.1352,44000.0
2014-01-27 09:55:00,118.63,119.16,118.62,118.99,25300.0,86.0771,86.4617,86.0699,86.3384,25300.0
2014-01-27 10:00:00,118.92,119.45,118.87,119.08,49000.0,86.2876,86.6721,86.2513,86.4037,49000.0
2014-01-27 10:05:00,119.07,119.27,118.98,118.99,30000.0,86.3964,86.5415,86.3311,86.3384,30000.0
2014-01-27 10:10:00,118.94,119.0,118.48,118.48,25700.0,86.3021,86.3456,85.9683,85.9683,25700.0
2014-01-27 10:15:00,118.49,118.75,118.41,118.5,32100.0,85.9756,86.1642,85.9175,85.9828,32100.0
2014-01-27 10:20:00,118.5,118.57,118.25,118.32,83700.0,85.9828,86.0336,85.8014,85.8522,83700.0
2014-01-27 10:25:00,118.31,118.46,117.79,118.07,96500.0,85.8449,85.9538,85.4676,85.6708,96500.0
2014-01-27 10:30:00,118.07,118.35,117.87,117.96,55100.0,85.6708,85.874,85.5257,85.591,55100.0
2014-01-27 10:35:00,117.98,118.08,117.42,117.79,117700.0,85.6055,85.6781,85.1992,85.4676,117700.0
2014-01-27 10:40:00,117.7,118.81,117.7,118.7,32700.0,85.4023,86.2077,85.4023,86.1279,32700.0
2014-01-27 10:45:00,118.62,118.62,118.19,118.19,18200.0,86.0699,86.0699,85.7579,85.7579,18200.0
2014-01-27 10:50:00,118.23,118.51,118.04,118.48,31100.0,85.7869,85.9901,85.649,85.9683,31100.0
2014-01-27 10:55:00,118.43,118.78,118.2,118.26,58900.0,85.932,86.186,85.7651,85.8087,58900.0
2014-01-27 11:00:00,118.22,118.36,118.08,118.11,21700.0,85.7796,85.8812,85.6781,85.6998,21700.0
2014-01-27 11:05:00,118.13,118.38,118.13,118.3,27200.0,85.7143,85.8957,85.7143,85.8377,27200.0
2014-01-27 11:10:00,118.25,118.36,118.0,118.26,27700.0,85.8014,85.8812,85.62,85.8087,27700.0
2014-01-27 11:15:00,118.26,118.7,118.22,118.53,36100.0,85.8087,86.1279,85.7796,86.0046,36100.0
2014-01-27 11:20:00,118.53,118.65,118.18,118.61,50200.0,86.0046,86.0917,85.7506,86.0626,50200.0
2014-01-27 11:25:00,118.6,118.64,118.52,118.57,33800.0,86.0554,86.0844,85.9973,86.0336,33800.0
2014-01-27 11:30:00,118.61,118.77,118.49,118.51,21200.0,86.0626,86.1787,85.9756,85.9901,21200.0
2014-01-27 11:35:00,118.56,118.6,118.18,118.36,31900.0,86.0263,86.0554,85.7506,85.8812,31900.0
2014-01-27 11:40:00,118.35,118.74,118.34,118.67,37700.0,85.874,86.157,85.8667,86.1062,37700.0
2014-01-27 11:45:00,118.62,118.83,118.61,118.66,26400.0,86.0699,86.2223,86.0626,86.0989,26400.0
2014-01-27 11:50:00,118.62,118.62,118.42,118.45,32100.0,86.0699,86.0699,85.9248,85.9465,32100.0
2014-01-27 11:55:00,118.45,118.59,118.4,118.48,29100.0,85.9465,86.0481,85.9103,85.9683,29100.0
2014-01-27 12:00:00,118.56,118.61,118.37,118.5,33400.0,86.0263,86.0626,85.8885,85.9828,33400.0
2014-01-27 12:05:00,118.49,118.51,117.9,118.33,87300.0,85.9756,85.9901,85.5475,85.8595,87300.0
2014-01-27 12:10:00,118.32,118.38,118.06,118.1,26100.0,85.8522,85.8957,85.6636,85.6926,26100.0
2014-01-27 12:15:00,118.1,118.21,117.97,118.1,54300.0,85.6926,85.7724,85.5982,85.6926,54300.0
2014-01-27 12:20:00,118.1,118.18,117.95,118.11,57200.0,85.6926,85.7506,85.5837,85.6998,57200.0
2014-01-27 12:25:00,118.1,118.21,118.0,118.08,27100.0,85.6926,85.7724,85.62,85.6781,27100.0
2014-01-27 12:30:00,118.07,118.18,117.98,118.14,47300.0,85.6708,85.7506,85.6055,85.7216,47300.0
2014-01-27 12:35:00,118.11,118.25,118.04,118.16,15600.0,85.6998,85.8014,85.649,85.7361,15600.0
2014-01-27 12:40:00,118.21,118.29,118.07,118.29,28700.0,85.7724,85.8304,85.6708,85.8304,28700.0
2014-01-27 12:45:00,118.26,118.27,118.08,118.25,20600.0,85.8087,85.8159,85.6781,85.8014,20600.0
2014-01-27 12:50:00,118.18,118.25,118.1,118.19,13800.0,85.7506,85.8014,85.6926,85.7579,13800.0
2014-01-27 12:55:00,118.19,118.2,118.06,118.12,20500.0,85.7579,85.7651,85.6636,85.7071,20500.0
2014-01-27 13:00:00,118.09,118.39,118.07,118.39,20600.0,85.6853,85.903,85.6708,85.903,20600.0
2014-01-27 13:05:00,118.36,118.54,118.25,118.49,13800.0,85.8812,86.0118,85.8014,85.9756,13800.0
2014-01-27 13:10:00,118.44,118.62,118.27,118.62,15000.0,85.9393,86.0699,85.8159,86.0699,15000.0
2014-01-27 13:15:00,118.59,118.95,118.59,118.89,12000.0,86.0481,86.3093,86.0481,86.2658,12000.0
2014-01-27 13:20:00,118.92,118.94,118.65,118.66,13000.0,86.2876,86.3021,86.0917,86.0989,13000.0
2014-01-27 13:25:00,118.62,118.72,118.61,118.72,8500.0,86.0699,86.1424,86.0626,86.1424,8500.0
2014-01-27 13:30:00,118.76,118.79,118.48,118.53,17100.0,86.1715,86.1932,85.9683,86.0046,17100.0
2014-01-27 13:35:00,118.54,118.64,118.5,118.59,11200.0,86.0118,86.0844,85.9828,86.0481,11200.0
2014-01-27 13:40:00,118.56,118.9,118.49,118.9,12200.0,86.0263,86.273,85.9756,86.273,12200.0
2014-01-27 13:45:00,118.87,119.07,118.82,119.05,20700.0,86.2513,86.3964,86.215,86.3819,20700.0
2014-01-27 13:50:00,119.05,119.34,118.96,119.25,38800.0,86.3819,86.5923,86.3166,86.527,38800.0
2014-01-27 13:55:00,119.26,119.39,119.04,119.06,23400.0,86.5343,86.6286,86.3746,86.3891,23400.0
2014-01-27 14:00:00,119.09,119.47,119.09,119.38,33800.0,86.4109,86.6866,86.4109,86.6213,33800.0
2014-01-27 14:05:00,119.38,119.38,119.12,119.18,17300.0,86.6213,86.6213,86.4327,86.4762,17300.0
2014-01-27 14:10:00,119.14,119.39,119.14,119.2,29900.0,86.4472,86.6286,86.4472,86.4907,29900.0
2014-01-27 14:15:00,119.19,119.37,119.02,119.02,17400.0,86.4835,86.6141,86.3601,86.3601,17400.0
2014-01-27 14:20:00,119.01,119.12,118.86,118.89,15000.0,86.3529,86.4327,86.244,86.2658,15000.0
2014-01-27 14:25:00,118.86,119.02,118.74,119.02,16300.0,86.244,86.3601,86.157,86.3601,16300.0
2014-01-27 14:30:00,119.03,119.32,119.01,119.32,19800.0,86.3674,86.5778,86.3529,86.5778,19800.0
2014-01-27 14:35:00,119.32,119.57,119.3,119.38,17400.0,86.5778,86.7592,86.5633,86.6213,17400.0
2014-01-27 14:40:00,119.4,119.62,119.3,119.58,21300.0,86.6358,86.7955,86.5633,86.7665,21300.0
2014-01-27 14:45:00,119.54,119.65,119.5,119.65,28000.0,86.7374,86.8172,86.7084,86.8172,28000.0
2014-01-27 14:50:00,119.65,119.79,119.54,119.7,20500.0,86.8172,86.9188,86.7374,86.8535,20500.0
2014-01-27 14:55:00,119.7,119.83,119.67,119.74,19300.0,86.8535,86.9479,86.8318,86.8825,19300.0
2014-01-27 15:00:00,119.73,119.73,119.51,119.55,16000.0,86.8753,86.8753,86.7157,86.7447,16000.0
2014-01-27 15:05:00,119.56,119.7,119.51,119.58,21700.0,86.7519,86.8535,86.7157,86.7665,21700.0
2014-01-27 15:10:00,119.59,119.63,119.48,119.59,24900.0,86.7737,86.8027,86.6939,86.7737,24900.0
2014-01-27 15:15:00,119.57,119.62,119.52,119.55,18300.0,86.7592,86.7955,86.7229,86.7447,18300.0
2014-01-27 15:20:00,119.56,119.6,119.37,119.37,32400.0,86.7519,86.781,86.6141,86.6141,32400.0
2014-01-27 15:25:00,119.35,119.48,119.29,119.4,26200.0,86.5996,86.6939,86.556,86.6358,26200.0
2014-01-27 15:30:00,119.43,119.49,119.16,119.21,44800.0,86.6576,86.7011,86.4617,86.498,44800.0
2014-01-27 15:35:00,119.21,119.52,119.14,119.5,36900.0,86.498,86.7229,86.4472,86.7084,36900.0
2014-01-27 15:40:00,119.51,119.58,119.18,119.29,49200.0,86.7157,86.7665,86.4762,86.556,49200.0
2014-01-27 15:45:00,119.28,119.34,119.21,119.28,63400.0,86.5488,86.5923,86.498,86.5488,63400.0
2014-01-27 15:50:00,119.27,119.3,118.8,118.86,117900.0,86.5415,86.5633,86.2005,86.244,117900.0
2014-01-27 15:55:00,118.88,119.13,118.5,118.52,177500.0,86.2585,86.4399,85.9828,85.9973,177500.0
2014-01-28 09:30:00,118.39,119.73,118.31,119.59,72100.0,85.903,86.8753,85.8449,86.7737,72100.0
2014-01-28 09:35:00,119.61,119.7,119.34,119.55,34400.0,86.7882,86.8535,86.5923,86.7447,34400.0
2014-01-28 09:40:00,119.62,120.32,119.47,120.26,71300.0,86.7955,87.3034,86.6866,87.2599,71300.0
2014-01-28 09:45:00,120.3,120.44,120.18,120.24,36700.0,87.2889,87.3905,87.2018,87.2453,36700.0
2014-01-28 09:50:00,120.28,121.0,120.2,120.94,84100.0,87.2744,87.7968,87.2163,87.7533,84100.0
2014-01-28 09:55:00,120.93,121.8,120.82,121.67,172300.0,87.746,88.3773,87.6662,88.2829,172300.0
2014-01-28 10:00:00,121.67,121.87,121.3,121.52,48600.0,88.2829,88.4281,88.0145,88.1741,48600.0
2014-01-28 10:05:00,121.52,121.54,120.98,121.12,61200.0,88.1741,88.1886,87.7823,87.8839,61200.0
2014-01-28 10:10:00,121.1,121.24,120.64,120.68,42400.0,87.8694,87.9709,87.5356,87.5646,42400.0
2014-01-28 10:15:00,120.68,120.97,120.68,120.79,40500.0,87.5646,87.775,87.5646,87.6444,40500.0
2014-01-28 10:20:00,120.81,121.23,120.76,121.14,22300.0,87.6589,87.9637,87.6227,87.8984,22300.0
2014-01-28 10:25:00,121.14,121.15,120.7,120.9,31800.0,87.8984,87.9056,87.5791,87.7242,31800.0
2014-01-28 10:30:00,120.96,121.02,120.6,120.66,13700.0,87.7678,87.8113,87.5066,87.5501,13700.0
2014-01-28 10:35:00,120.68,120.84,120.59,120.83,17200.0,87.5646,87.6807,87.4993,87.6734,17200.0
2014-01-28 10:40:00,120.86,120.86,120.35,120.65,46300.0,87.6952,87.6952,87.3252,87.5428,46300.0
2014-01-28 10:45:00,120.69,120.73,120.48,120.63,25100.0,87.5719,87.6009,87.4195,87.5283,25100.0
2014-01-28 10:50:00,120.65,120.8,120.42,120.51,71000.0,87.5428,87.6517,87.376,87.4413,71000.0
2014-01-28 10:55:00,120.42,120.66,120.42,120.58,48100.0,87.376,87.5501,87.376,87.492,48100.0
2014-01-28 11:00:00,120.58,120.63,120.36,120.43,44700.0,87.492,87.5283,87.3324,87.3832,44700.0
2014-01-28 11:05:00,120.5,120.62,120.41,120.51,58700.0,87.434,87.5211,87.3687,87.4413,58700.0
2014-01-28 11:10:00,120.51,120.51,120.19,120.33,49600.0,87.4413,87.4413,87.2091,87.3106,49600.0
2014-01-28 11:15:00,120.23,120.41,120.15,120.35,51300.0,87.2381,87.3687,87.18,87.3252,51300.0
2014-01-28 11:20:00,120.29,120.37,120.01,120.02,97200.0,87.2816,87.3397,87.0785,87.0857,97200.0
2014-01-28 11:25:00,120.03,120.13,119.87,119.98,35600.0,87.093,87.1655,86.9769,87.0567,35600.0
2014-01-28 11:30:00,119.96,120.17,119.89,119.98,87800.0,87.0422,87.1946,86.9914,87.0567,87800.0
2014-01-28 11:35:00,119.99,120.08,119.53,119.58,29800.0,87.0639,87.1292,86.7302,86.7665,29800.0
2014-01-28 11:40:00,119.55,119.83,119.43,119.78,48900.0,86.7447,86.9479,86.6576,86.9116,48900.0
2014-01-28 11:45:00,119.79,119.95,119.55,119.6,49000.0,86.9188,87.0349,86.7447,86.781,49000.0
2014-01-28 11:50:00,119.68,119.94,119.67,119.86,20800.0,86.839,87.0277,86.8318,86.9696,20800.0
2014-01-28 11:55:00,119.88,120.34,119.78,119.94,48700.0,86.9841,87.3179,86.9116,87.0277,48700.0
2014-01-28 12:00:00,119.95,119.99,119.81,119.88,13400.0,87.0349,87.0639,86.9333,86.9841,13400.0
2014-01-28 12:05:00,119.88,120.01,119.88,119.93,10500.0,86.9841,87.0785,86.9841,87.0204,10500.0
2014-01-28 12:10:00,119.93,120.02,119.83,120.02,16200.0,87.0204,87.0857,86.9479,87.0857,16200.0
2014-01-28 12:15:00,120.01,120.11,119.9,120.07,15300.0,87.0785,87.151,86.9986,87.122,15300.0
2014-01-28 12:20:00,120.02,120.24,120.02,120.2,34200.0,87.0857,87.2453,87.0857,87.2163,34200.0
2014-01-28 12:25:00,120.24,120.27,120.06,120.27,21400.0,87.2453,87.2671,87.1147,87.2671,21400.0
2014-01-28 12:30:00,120.24,120.41,120.15,120.2,44900.0,87.2453,87.3687,87.18,87.2163,44900.0
2014-01-28 12:35:00,120.24,120.25,120.09,120.11,21400.0,87.2453,87.2526,87.1365,87.151,21400.0
2014-01-28 12:40:00,120.12,120.25,119.92,120.02,17200.0,87.1583,87.2526,87.0132,87.0857,17200.0
2014-01-28 12:45:00,120.02,120.16,119.86,119.89,20400.0,87.0857,87.1873,86.9696,86.9914,20400.0
2014-01-28 12:50:00,119.89,120.04,119.86,119.97,33300.0,86.9914,87.1002,86.9696,87.0494,33300.0
2014-01-28 12:55:00,119.98,120.11,119.96,120.01,23500.0,87.0567,87.151,87.0422,87.0785,23500.0
2014-01-28 13:00:00,120.03,120.16,119.96,120.08,44000.0,87.093,87.1873,87.0422,87.1292,44000.0
2014-01-28 13:05:00,120.16,120.17,119.95,120.12,21500.0,87.1873,87.1946,87.0349,87.1583,21500.0
2014-01-28 13:10:00,120.15,120.3,120.13,120.16,16800.0,87.18,87.2889,87.1655,87.1873,16800.0
2014-01-28 13:15:00,120.17,120.3,120.13,120.24,22000.0,87.1946,87.2889,87.1655,87.2453,22000.0
2014-01-28 13:20:00,120.24,120.25,120.06,120.15,22000.0,87.2453,87.2526,87.1147,87.18,22000.0
2014-01-28 13:25:00,120.15,120.19,120.02,120.04,34500.0,87.18,87.2091,87.0857,87.1002,34500.0
2014-01-28 13:30:00,120.07,120.22,120.07,120.21,17300.0,87.122,87.2308,87.122,87.2236,17300.0
2014-01-28 13:35:00,120.2,120.22,119.94,120.13,28200.0,87.2163,87.2308,87.0277,87.1655,28200.0
2014-01-28 13:40:00,120.17,120.28,120.08,120.1,19000.0,87.1946,87.2744,87.1292,87.1438,19000.0
2014-01-28 13:45:00,120.11,120.25,120.04,120.09,23400.0,87.151,87.2526,87.1002,87.1365,23400.0
2014-01-28 13:50:00,120.06,120.12,120.0,120.01,15800.0,87.1147,87.1583,87.0712,87.0785,15800.0
2014-01-28 13:55:00,120.01,120.08,119.98,119.98,27700.0,87.0785,87.1292,87.0567,87.0567,27700.0
2014-01-28 14:00:00,120.0,120.06,119.93,119.96,25900.0,87.0712,87.1147,87.0204,87.0422,25900.0
2014-01-28 14:05:00,120.0,120.07,119.97,120.05,20400.0,87.0712,87.122,87.0494,87.1075,20400.0
2014-01-28 14:10:00,120.06,120.09,119.94,120.01,19800.0,87.1147,87.1365,87.0277,87.0785,19800.0
2014-01-28 14:15:00,120.02,120.09,119.96,120.04,57900.0,87.0857,87.1365,87.0422,87.1002,57900.0
2014-01-28 14:20:00,120.05,120.06,119.88,119.97,40500.0,87.1075,87.1147,86.9841,87.0494,40500.0
2014-01-28 14:25:00,119.97,119.99,119.72,119.78,18800.0,87.0494,87.0639,86.868,86.9116,18800.0
2014-01-28 14:30:00,119.78,119.96,119.78,119.96,52800.0,86.9116,87.0422,86.9116,87.0422,52800.0
2014-01-28 14:35:00,119.97,120.19,119.87,119.88,55800.0,87.0494,87.2091,86.9769,86.9841,55800.0
2014-01-28 14:40:00,119.91,120.09,119.85,120.09,29400.0,87.0059,87.1365,86.9624,87.1365,29400.0
2014-01-28 14:45:00,120.02,120.15,119.93,119.96,67900.0,87.0857,87.18,87.0204,87.0422,67900.0
2014-01-28 14:50:00,119.96,120.36,119.92,120.16,24600.0,87.0422,87.3324,87.0132,87.1873,24600.0
2014-01-28 14:55:00,120.2,120.45,120.18,120.31,44100.0,87.2163,87.3977,87.2018,87.2961,44100.0
2014-01-28 15:00:00,120.36,120.62,120.34,120.56,57800.0,87.3324,87.5211,87.3179,87.4775,57800.0
2014-01-28 15:05:00,120.56,120.77,120.47,120.74,47800.0,87.4775,87.6299,87.4122,87.6081,47800.0
2014-01-28 15:10:00,120.73,120.85,120.64,120.74,39400.0,87.6009,87.688,87.5356,87.6081,39400.0
2014-01-28 15:15:00,120.73,120.74,120.55,120.59,30500.0,87.6009,87.6081,87.4703,87.4993,30500.0
2014-01-28 15:20:00,120.59,120.64,120.43,120.44,32800.0,87.4993,87.5356,87.3832,87.3905,32800.0
2014-01-28 15:25:00,120.42,120.47,120.33,120.39,24700.0,87.376,87.4122,87.3106,87.3542,24700.0
2014-01-28 15:30:00,120.4,120.77,120.35,120.62,79100.0,87.3614,87.6299,87.3252,87.5211,79100.0
2014-01-28 15:35:00,120.63,120.75,120.52,120.62,91700.0,87.5283,87.6154,87.4485,87.5211,91700.0
2014-01-28 15:40:00,120.62,120.62,120.5,120.55,127200.0,87.5211,87.5211,87.434,87.4703,127200.0
2014-01-28 15:45:00,120.55,120.62,120.41,120.45,95800.0,87.4703,87.5211,87.3687,87.3977,95800.0
2014-01-28 15:50:00,120.41,120.58,120.35,120.55,99400.0,87.3687,87.492,87.3252,87.4703,99400.0
2014-01-28 15:55:00,120.5,120.99,120.49,120.68,251300.0,87.434,87.7895,87.4267,87.5646,251300.0
2014-01-29 09:30:00,117.0,119.0,117.0,118.88,140300.0,84.8944,86.3456,84.8944,86.2585,140300.0
2014-01-29 09:35:00,118.99,119.01,118.13,118.91,171700.0,86.3384,86.3529,85.7143,86.2803,171700.0
2014-01-29 09:40:00,118.95,120.33,118.93,120.33,79000.0,86.3093,87.3106,86.2948,87.3106,79000.0
2014-01-29 09:45:00,120.22,120.6,119.92,120.37,119200.0,87.2308,87.5066,87.0132,87.3397,119200.0
2014-01-29 09:50:00,120.36,120.7,119.76,120.2,75300.0,87.3324,87.5791,86.8971,87.2163,75300.0
2014-01-29 09:55:00,120.12,120.83,119.92,120.48,101500.0,87.1583,87.6734,87.0132,87.4195,101500.0
2014-01-29 10:00:00,120.48,120.62,120.22,120.33,47900.0,87.4195,87.5211,87.2308,87.3106,47900.0
2014-01-29 10:05:00,120.33,120.98,120.26,120.5,28000.0,87.3106,87.7823,87.2599,87.434,28000.0
2014-01-29 10:10:00,120.46,121.09,120.44,120.81,69900.0,87.405,87.8621,87.3905,87.6589,69900.0
2014-01-29 10:15:00,120.85,121.02,120.75,120.97,63100.0,87.688,87.8113,87.6154,87.775,63100.0
2014-01-29 10:20:00,120.94,121.15,120.68,120.83,62800.0,87.7533,87.9056,87.5646,87.6734,62800.0
2014-01-29 10:25:00,120.8,121.0,120.62,120.89,56800.0,87.6517,87.7968,87.5211,87.717,56800.0
2014-01-29 10:30:00,120.93,121.15,120.81,121.05,58100.0,87.746,87.9056,87.6589,87.8331,58100.0
2014-01-29 10:35:00,121.07,121.13,120.86,121.11,59300.0,87.8476,87.8911,87.6952,87.8766,59300.0
2014-01-29 10:40:00,121.08,121.13,120.9,121.1,26000.0,87.8548,87.8911,87.7242,87.8694,26000.0
2014-01-29 10:45:00,121.06,121.16,120.65,120.67,50400.0,87.8403,87.9129,87.5428,87.5573,50400.0
2014-01-29 10:50:00,120.66,120.99,120.51,120.99,23700.0,87.5501,87.7895,87.4413,87.7895,23700.0
2014-01-29 10:55:00,120.94,121.12,120.88,121.01,45800.0,87.7533,87.8839,87.7097,87.8041,45800.0
2014-01-29 11:00:00,121.01,121.11,120.95,121.04,32000.0,87.8041,87.8766,87.7605,87.8258,32000.0
2014-01-29 11:05:00,121.02,121.14,120.8,120.82,30400.0,87.8113,87.8984,87.6517,87.6662,30400.0
2014-01-29 11:10:00,120.83,120.89,120.41,120.53,34300.0,87.6734,87.717,87.3687,87.4558,34300.0
2014-01-29 11:15:00,120.54,120.81,120.17,120.35,56900.0,87.463,87.6589,87.1946,87.3252,56900.0
2014-01-29 11:20:00,120.36,120.5,120.2,120.44,50900.0,87.3324,87.434,87.2163,87.3905,50900.0
2014-01-29 11:25:00,120.46,120.62,120.26,120.49,28700.0,87.405,87.5211,87.2599,87.4267,28700.0
2014-01-29 11:30:00,120.47,120.55,120.18,120.29,47700.0,87.4122,87.4703,87.2018,87.2816,47700.0
2014-01-29 11:35:00,120.35,120.4,120.2,120.23,26700.0,87.3252,87.3614,87.2163,87.2381,26700.0
2014-01-29 11:40:00,120.27,120.46,120.19,120.42,24700.0,87.2671,87.405,87.2091,87.376,24700.0
2014-01-29 11:45:00,120.38,120.48,120.31,120.45,25100.0,87.3469,87.4195,87.2961,87.3977,25100.0
2014-01-29 11:50:00,120.46,120.71,120.29,120.63,69500.0,87.405,87.5864,87.2816,87.5283,69500.0
2014-01-29 11:55:00,120.64,120.64,120.34,120.5,61500.0,87.5356,87.5356,87.3179,87.434,61500.0
2014-01-29 12:00:00,120.49,120.71,120.38,120.44,68000.0,87.4267,87.5864,87.3469,87.3905,68000.0
2014-01-29 12:05:00,120.45,120.5,120.29,120.45,57200.0,87.3977,87.434,87.2816,87.3977,57200.0
2014-01-29 12:10:00,120.45,120.57,120.33,120.49,56200.0,87.3977,87.4848,87.3106,87.4267,56200.0
2014-01-29 12:15:00,120.49,120.52,120.38,120.45,66000.0,87.4267,87.4485,87.3469,87.3977,66000.0
2014-01-29 12:20:00,120.47,120.53,120.29,120.42,66800.0,87.4122,87.4558,87.2816,87.376,66800.0
2014-01-29 12:25:00,120.38,120.44,120.3,120.34,62700.0,87.3469,87.3905,87.2889,87.3179,62700.0
2014-01-29 12:30:00,120.34,120.34,119.82,120.05,34700.0,87.3179,87.3179,86.9406,87.1075,34700.0
2014-01-29 12:35:00,120.08,120.11,119.85,120.06,34600.0,87.1292,87.151,86.9624,87.1147,34600.0
2014-01-29 12:40:00,120.09,120.13,119.96,120.11,39400.0,87.1365,87.1655,87.0422,87.151,39400.0
2014-01-29 12:45:00,120.13,120.4,120.05,120.36,30300.0,87.1655,87.3614,87.1075,87.3324,30300.0
2014-01-29 12:50:00,120.36,120.51,120.25,120.33,26500.0,87.3324,87.4413,87.2526,87.3106,26500.0
2014-01-29 12:55:00,120.32,120.46,120.16,120.45,21500.0,87.3034,87.405,87.1873,87.3977,21500.0
2014-01-29 13:00:00,120.5,120.5,120.27,120.34,22800.0,87.434,87.434,87.2671,87.3179,22800.0
2014-01-29 13:05:00,120.3,120.39,120.03,120.03,58800.0,87.2889,87.3542,87.093,87.093,58800.0
2014-01-29 13:10:00,120.08,120.14,119.86,120.12,40300.0,87.1292,87.1728,86.9696,87.1583,40300.0
2014-01-29 13:15:00,120.11,120.11,119.95,120.04,15300.0,87.151,87.151,87.0349,87.1002,15300.0
2014-01-29 13:20:00,120.03,120.26,119.99,120.2,59400.0,87.093,87.2599,87.0639,87.2163,59400.0
2014-01-29 13:25:00,120.17,120.2,119.97,120.14,20400.0,87.1946,87.2163,87.0494,87.1728,20400.0
2014-01-29 13:30:00,120.14,120.19,120.02,120.08,26400.0,87.1728,87.2091,87.0857,87.1292,26400.0
2014-01-29 13:35:00,120.07,120.1,119.94,120.03,46500.0,87.122,87.1438,87.0277,87.093,46500.0
2014-01-29 13:40:00,119.99,120.02,119.93,119.98,33400.0,87.0639,87.0857,87.0204,87.0567,33400.0
2014-01-29 13:45:00,119.94,120.28,119.86,120.25,47300.0,87.0277,87.2744,86.9696,87.2526,47300.0
2014-01-29 13:50:00,120.26,120.33,120.08,120.31,27300.0,87.2599,87.3106,87.1292,87.2961,27300.0
2014-01-29 13:55:00,120.28,120.38,120.25,120.33,14000.0,87.2744,87.3469,87.2526,87.3106,14000.0
2014-01-29 14:00:00,120.26,120.71,119.8,120.23,51300.0,87.2599,87.5864,86.9261,87.2381,51300.0
2014-01-29 14:05:00,120.21,120.25,119.44,119.7,102500.0,87.2236,87.2526,86.6649,86.8535,102500.0
2014-01-29 14:10:00,119.57,119.67,119.16,119.41,135500.0,86.7592,86.8318,86.4617,86.6431,135500.0
2014-01-29 14:15:00,119.43,119.76,118.83,119.11,135100.0,86.6576,86.8971,86.2223,86.4254,135100.0
2014-01-29 14:20:00,119.07,119.87,119.02,119.57,153300.0,86.3964,86.9769,86.3601,86.7592,153300.0
2014-01-29 14:25:00,119.51,119.61,119.36,119.46,92300.0,86.7157,86.7882,86.6068,86.6794,92300.0
2014-01-29 14:30:00,119.48,119.86,119.35,119.79,76000.0,86.6939,86.9696,86.5996,86.9188,76000.0
2014-01-29 14:35:00,119.74,120.14,119.74,120.11,115400.0,86.8825,87.1728,86.8825,87.151,115400.0
2014-01-29 14:40:00,120.08,120.2,119.22,119.26,69000.0,87.1292,87.2163,86.5052,86.5343,69000.0
2014-01-29 14:45:00,119.26,119.34,118.89,119.07,173200.0,86.5343,86.5923,86.2658,86.3964,173200.0
2014-01-29 14:50:00,119.02,119.63,119.0,119.37,107700.0,86.3601,86.8027,86.3456,86.6141,107700.0
2014-01-29 14:55:00,119.34,119.5,118.5,118.5,114000.0,86.5923,86.7084,85.9828,85.9828,114000.0
2014-01-29 15:00:00,118.6,118.92,118.25,118.56,94100.0,86.0554,86.2876,85.8014,86.0263,94100.0
2014-01-29 15:05:00,118.58,118.83,118.39,118.73,60700.0,86.0409,86.2223,85.903,86.1497,60700.0
2014-01-29 15:10:00,118.68,118.76,118.5,118.59,100700.0,86.1134,86.1715,85.9828,86.0481,100700.0
2014-01-29 15:15:00,118.61,119.03,118.43,118.91,56200.0,86.0626,86.3674,85.932,86.2803,56200.0
2014-01-29 15:20:00,118.91,119.29,118.84,119.26,72800.0,86.2803,86.556,86.2295,86.5343,72800.0
2014-01-29 15:25:00,119.26,119.44,119.05,119.08,41100.0,86.5343,86.6649,86.3819,86.4037,41100.0
2014-01-29 15:30:00,119.09,119.29,118.87,119.0,53500.0,86.4109,86.556,86.2513,86.3456,53500.0
2014-01-29 15:35:00,119.07,119.26,118.91,119.14,43500.0,86.3964,86.5343,86.2803,86.4472,43500.0
2014-01-29 15:40:00,119.11,119.35,118.95,119.33,47500.0,86.4254,86.5996,86.3093,86.5851,47500.0
2014-01-29 15:45:00,119.34,119.54,119.28,119.32,77500.0,86.5923,86.7374,86.5488,86.5778,77500.0
2014-01-29 15:50:00,119.34,119.57,119.17,119.51,124200.0,86.5923,86.7592,86.469,86.7157,124200.0
2014-01-29 15:55:00,119.48,119.51,119.12,119.17,140700.0,86.6939,86.7157,86.4327,86.469,140700.0
2014-01-30 09:30:00,120.07,120.44,119.55,120.18,66300.0,87.122,87.3905,86.7447,87.2018,66300.0
2014-01-30 09:35:00,119.82,121.19,119.82,121.1,44000.0,86.9406,87.9347,86.9406,87.8694,44000.0
2014-01-30 09:40:00,121.01,121.09,120.33,120.46,39200.0,87.8041,87.8621,87.3106,87.405,39200.0
2014-01-30 09:45:00,120.61,120.79,120.08,120.32,74400.0,87.5138,87.6444,87.1292,87.3034,74400.0
2014-01-30 09:50:00,120.19,120.74,120.19,120.23,24200.0,87.2091,87.6081,87.2091,87.2381,24200.0
2014-01-30 09:55:00,120.2,120.51,120.14,120.25,11700.0,87.2163,87.4413,87.1728,87.2526,11700.0
2014-01-30 10:00:00,120.2,120.39,119.95,120.39,23400.0,87.2163,87.3542,87.0349,87.3542,23400.0
2014-01-30 10:05:00,120.36,120.46,120.0,120.08,41000.0,87.3324,87.405,87.0712,87.1292,41000.0
2014-01-30 10:10:00,120.11,120.21,120.01,120.19,48300.0,87.151,87.2236,87.0785,87.2091,48300.0
2014-01-30 10:15:00,120.19,120.32,120.01,120.31,36200.0,87.2091,87.3034,87.0785,87.2961,36200.0
2014-01-30 10:20:00,120.31,120.44,120.16,120.22,24600.0,87.2961,87.3905,87.1873,87.2308,24600.0
2014-01-30 10:25:00,120.21,120.57,120.21,120.31,28100.0,87.2236,87.4848,87.2236,87.2961,28100.0
2014-01-30 10:30:00,120.29,120.81,120.28,120.72,155000.0,87.2816,87.6589,87.2744,87.5936,155000.0
2014-01-30 10:35:00,120.78,121.19,120.78,121.16,35600.0,87.6372,87.9347,87.6372,87.9129,35600.0
2014-01-30 10:40:00,121.18,121.33,121.02,121.22,29700.0,87.9274,88.0362,87.8113,87.9564,29700.0
2014-01-30 10:45:00,121.21,121.31,121.12,121.16,18900.0,87.9492,88.0217,87.8839,87.9129,18900.0
2014-01-30 10:50:00,121.15,121.31,121.11,121.22,30800.0,87.9056,88.0217,87.8766,87.9564,30800.0
2014-01-30 10:55:00,121.25,121.25,121.0,121.16,16400.0,87.9782,87.9782,87.7968,87.9129,16400.0
2014-01-30 11:00:00,121.12,121.45,121.09,121.41,38600.0,87.8839,88.1233,87.8621,88.0943,38600.0
2014-01-30 11:05:00,121.42,121.42,121.09,121.3,37200.0,88.1015,88.1015,87.8621,88.0145,37200.0
2014-01-30 11:10:00,121.3,121.43,121.19,121.43,11300.0,88.0145,88.1088,87.9347,88.1088,11300.0
2014-01-30 11:15:00,121.44,121.48,121.36,121.42,17100.0,88.1161,88.1451,88.058,88.1015,17100.0
2014-01-30 11:20:00,121.39,121.53,121.37,121.48,15000.0,88.0798,88.1814,88.0653,88.1451,15000.0
2014-01-30 11:25:00,121.45,121.47,121.3,121.45,13800.0,88.1233,88.1378,88.0145,88.1233,13800.0
2014-01-30 11:30:00,121.44,121.56,121.41,121.56,19300.0,88.1161,88.2031,88.0943,88.2031,19300.0
2014-01-30 11:35:00,121.54,121.56,121.35,121.42,10900.0,88.1886,88.2031,88.0508,88.1015,10900.0
2014-01-30 11:40:00,121.4,121.58,121.37,121.5,17200.0,88.087,88.2176,88.0653,88.1596,17200.0
2014-01-30 11:45:00,121.49,121.58,121.45,121.51,16100.0,88.1523,88.2176,88.1233,88.1668,16100.0
2014-01-30 11:50:00,121.56,121.86,121.52,121.86,33600.0,88.2031,88.4208,88.1741,88.4208,33600.0
2014-01-30 11:55:00,121.88,121.98,121.84,121.86,30900.0,88.4353,88.5079,88.4063,88.4208,30900.0
2014-01-30 12:00:00,121.89,121.98,121.79,121.94,66700.0,88.4426,88.5079,88.37,88.4789,66700.0
2014-01-30 12:05:00,121.98,121.98,121.74,121.75,13000.0,88.5079,88.5079,88.3337,88.341,13000.0
2014-01-30 12:10:00,121.75,121.83,121.53,121.57,10500.0,88.341,88.399,88.1814,88.2104,10500.0
2014-01-30 12:15:00,121.52,121.57,121.38,121.51,21800.0,88.1741,88.2104,88.0725,88.1668,21800.0
2014-01-30 12:20:00,121.54,121.73,121.51,121.61,30300.0,88.1886,88.3265,88.1668,88.2394,30300.0
2014-01-30 12:25:00,121.64,121.68,121.44,121.47,13300.0,88.2612,88.2902,88.1161,88.1378,13300.0
2014-01-30 12:30:00,121.44,121.56,121.4,121.54,16500.0,88.1161,88.2031,88.087,88.1886,16500.0
2014-01-30 12:35:00,121.53,121.71,121.51,121.67,18300.0,88.1814,88.312,88.1668,88.2829,18300.0
2014-01-30 12:40:00,121.68,121.91,121.68,121.83,28600.0,88.2902,88.4571,88.2902,88.399,28600.0
2014-01-30 12:45:00,121.83,121.84,121.7,121.77,20000.0,88.399,88.4063,88.3047,88.3555,20000.0
2014-01-30 12:50:00,121.77,121.78,121.66,121.76,8400.0,88.3555,88.3628,88.2757,88.3482,8400.0
2014-01-30 12:55:00,121.77,121.85,121.74,121.79,22100.0,88.3555,88.4135,88.3337,88.37,22100.0
2014-01-30 13:00:00,121.76,121.8,121.67,121.75,21200.0,88.3482,88.3773,88.2829,88.341,21200.0
2014-01-30 13:05:00,121.77,121.81,121.7,121.8,20800.0,88.3555,88.3845,88.3047,88.3773,20800.0
2014-01-30 13:10:00,121.77,121.81,121.76,121.79,37800.0,88.3555,88.3845,88.3482,88.37,37800.0
2014-01-30 13:15:00,121.78,121.97,121.75,121.93,14500.0,88.3628,88.5006,88.341,88.4716,14500.0
2014-01-30 13:20:00,121.94,121.94,121.77,121.82,13100.0,88.4789,88.4789,88.3555,88.3918,13100.0
2014-01-30 13:25:00,121.8,121.87,121.76,121.78,10700.0,88.3773,88.4281,88.3482,88.3628,10700.0
2014-01-30 13:30:00,121.79,121.84,121.71,121.71,15500.0,88.37,88.4063,88.312,88.312,15500.0
2014-01-30 13:35:00,121.68,121.75,121.61,121.61,12100.0,88.2902,88.341,88.2394,88.2394,12100.0
2014-01-30 13:40:00,121.61,121.77,121.61,121.75,12900.0,88.2394,88.3555,88.2394,88.341,12900.0
2014-01-30 13:45:00,121.73,121.73,121.58,121.63,12400.0,88.3265,88.3265,88.2176,88.2539,12400.0
2014-01-30 13:50:00,121.62,121.65,121.57,121.61,17300.0,88.2467,88.2684,88.2104,88.2394,17300.0
2014-01-30 13:55:00,121.62,121.69,121.59,121.67,20300.0,88.2467,88.2975,88.2249,88.2829,20300.0
2014-01-30 14:00:00,121.65,121.74,121.58,121.63,24400.0,88.2684,88.3337,88.2176,88.2539,24400.0
2014-01-30 14:05:00,121.63,121.77,121.61,121.74,18900.0,88.2539,88.3555,88.2394,88.3337,18900.0
2014-01-30 14:10:00,121.75,121.87,121.71,121.82,23100.0,88.341,88.4281,88.312,88.3918,23100.0
2014-01-30 14:15:00,121.82,121.93,121.8,121.83,23200.0,88.3918,88.4716,88.3773,88.399,23200.0
2014-01-30 14:20:00,121.83,121.89,121.76,121.82,21000.0,88.399,88.4426,88.3482,88.3918,21000.0
2014-01-30 14:25:00,121.84,121.9,121.83,121.9,25200.0,88.4063,88.4498,88.399,88.4498,25200.0
2014-01-30 14:30:00,121.89,121.91,121.77,121.78,17000.0,88.4426,88.4571,88.3555,88.3628,17000.0
2014-01-30 14:35:00,121.78,121.83,121.7,121.81,15400.0,88.3628,88.399,88.3047,88.3845,15400.0
2014-01-30 14:40:00,121.81,121.85,121.7,121.82,15100.0,88.3845,88.4135,88.3047,88.3918,15100.0
2014-01-30 14:45:00,121.78,121.79,121.56,121.59,17800.0,88.3628,88.37,88.2031,88.2249,17800.0
2014-01-30 14:50:00,121.59,121.62,121.53,121.59,27000.0,88.2249,88.2467,88.1814,88.2249,27000.0
2014-01-30 14:55:00,121.59,121.59,121.45,121.47,26100.0,88.2249,88.2249,88.1233,88.1378,26100.0
2014-01-30 15:00:00,121.48,121.6,121.46,121.59,28800.0,88.1451,88.2322,88.1306,88.2249,28800.0
2014-01-30 15:05:00,121.6,121.63,121.37,121.37,22200.0,88.2322,88.2539,88.0653,88.0653,22200.0
2014-01-30 15:10:00,121.38,121.49,121.37,121.44,25200.0,88.0725,88.1523,88.0653,88.1161,25200.0
2014-01-30 15:15:00,121.47,121.51,121.41,121.43,36300.0,88.1378,88.1668,88.0943,88.1088,36300.0
2014-01-30 15:20:00,121.42,121.46,121.26,121.32,57800.0,88.1015,88.1306,87.9854,88.029,57800.0
2014-01-30 15:25:00,121.32,121.32,121.19,121.19,33400.0,88.029,88.029,87.9347,87.9347,33400.0
2014-01-30 15:30:00,121.19,121.21,121.0,121.0,51700.0,87.9347,87.9492,87.7968,87.7968,51700.0
2014-01-30 15:35:00,121.01,121.11,120.95,121.02,48100.0,87.8041,87.8766,87.7605,87.8113,48100.0
2014-01-30 15:40:00,121.03,121.1,120.96,120.99,64100.0,87.8186,87.8694,87.7678,87.7895,64100.0
2014-01-30 15:45:00,120.99,121.06,120.76,120.82,97300.0,87.7895,87.8403,87.6227,87.6662,97300.0
2014-01-30 15:50:00,120.83,120.94,120.82,120.89,129800.0,87.6734,87.7533,87.6662,87.717,129800.0
2014-01-30 15:55:00,120.88,120.92,120.64,120.82,229000.0,87.7097,87.7387,87.5356,87.6662,229000.0
2014-01-31 09:30:00,118.56,119.55,118.54,119.22,127600.0,86.0263,86.7447,86.0118,86.5052,127600.0
2014-01-31 09:35:00,119.07,119.07,118.72,118.92,45500.0,86.3964,86.3964,86.1424,86.2876,45500.0
2014-01-31 09:40:00,118.83,119.02,118.7,118.77,37700.0,86.2223,86.3601,86.1279,86.1787,37700.0
2014-01-31 09:45:00,118.79,118.89,118.1,118.58,58600.0,86.1932,86.2658,85.6926,86.0409,58600.0
2014-01-31 09:50:00,118.59,118.88,118.59,118.86,48400.0,86.0481,86.2585,86.0481,86.244,48400.0
2014-01-31 09:55:00,118.89,119.06,118.74,118.89,61700.0,86.2658,86.3891,86.157,86.2658,61700.0
2014-01-31 10:00:00,118.91,119.44,118.78,118.81,32700.0,86.2803,86.6649,86.186,86.2077,32700.0
2014-01-31 10:05:00,118.8,119.23,118.74,119.05,29200.0,86.2005,86.5125,86.157,86.3819,29200.0
2014-01-31 10:10:00,119.06,119.48,119.03,119.37,32100.0,86.3891,86.6939,86.3674,86.6141,32100.0
2014-01-31 10:15:00,119.31,119.36,118.89,118.96,34200.0,86.5705,86.6068,86.2658,86.3166,34200.0
2014-01-31 10:20:00,118.93,119.1,118.72,118.78,37500.0,86.2948,86.4182,86.1424,86.186,37500.0
2014-01-31 10:25:00,118.82,119.0,118.74,118.83,82300.0,86.215,86.3456,86.157,86.2223,82300.0
2014-01-31 10:30:00,118.78,119.1,118.75,118.8,19500.0,86.186,86.4182,86.1642,86.2005,19500.0
2014-01-31 10:35:00,118.8,119.0,118.75,118.87,28400.0,86.2005,86.3456,86.1642,86.2513,28400.0
2014-01-31 10:40:00,118.86,118.95,118.76,118.91,63900.0,86.244,86.3093,86.1715,86.2803,63900.0
2014-01-31 10:45:00,118.94,119.16,118.82,119.13,24300.0,86.3021,86.4617,86.215,86.4399,24300.0
2014-01-31 10:50:00,119.21,119.54,119.18,119.45,23200.0,86.498,86.7374,86.4762,86.6721,23200.0
2014-01-31 10:55:00,119.45,119.74,119.43,119.58,43800.0,86.6721,86.8825,86.6576,86.7665,43800.0
2014-01-31 11:00:00,119.64,119.64,119.33,119.52,23200.0,86.81,86.81,86.5851,86.7229,23200.0
2014-01-31 11:05:00,119.52,119.88,119.47,119.84,17300.0,86.7229,86.9841,86.6866,86.9551,17300.0
2014-01-31 11:10:00,119.79,119.82,119.62,119.72,11800.0,86.9188,86.9406,86.7955,86.868,11800.0
2014-01-31 11:15:00,119.7,119.8,119.42,119.43,14100.0,86.8535,86.9261,86.6504,86.6576,14100.0
2014-01-31 11:20:00,119.48,119.64,119.34,119.43,20800.0,86.6939,86.81,86.5923,86.6576,20800.0
2014-01-31 11:25:00,119.43,119.59,119.32,119.59,23400.0,86.6576,86.7737,86.5778,86.7737,23400.0
2014-01-31 11:30:00,119.59,119.83,119.55,119.72,77500.0,86.7737,86.9479,86.7447,86.868,77500.0
2014-01-31 11:35:00,119.73,119.79,119.54,119.77,37600.0,86.8753,86.9188,86.7374,86.9043,37600.0
2014-01-31 11:40:00,119.73,119.79,119.59,119.65,54400.0,86.8753,86.9188,86.7737,86.8172,54400.0
2014-01-31 11:45:00,119.65,119.72,119.63,119.69,24700.0,86.8172,86.868,86.8027,86.8463,24700.0
2014-01-31 11:50:00,119.68,119.82,119.65,119.8,13200.0,86.839,86.9406,86.8172,86.9261,13200.0
2014-01-31 11:55:00,119.73,119.84,119.65,119.8,10900.0,86.8753,86.9551,86.8172,86.9261,10900.0
2014-01-31 12:00:00,119.79,119.89,119.7,119.77,28400.0,86.9188,86.9914,86.8535,86.9043,28400.0
2014-01-31 12:05:00,119.79,119.94,119.78,119.88,9900.0,86.9188,87.0277,86.9116,86.9841,9900.0
2014-01-31 12:10:00,119.89,119.96,119.78,119.78,16300.0,86.9914,87.0422,86.9116,86.9116,16300.0
2014-01-31 12:15:00,119.79,119.87,119.78,119.81,11500.0,86.9188,86.9769,86.9116,86.9333,11500.0
2014-01-31 12:20:00,119.78,119.87,119.67,119.7,18000.0,86.9116,86.9769,86.8318,86.8535,18000.0
2014-01-31 12:25:00,119.74,119.94,119.68,119.92,28000.0,86.8825,87.0277,86.839,87.0132,28000.0
2014-01-31 12:30:00,119.96,119.99,119.81,119.97,61800.0,87.0422,87.0639,86.9333,87.0494,61800.0
2014-01-31 12:35:00,119.97,120.11,119.91,119.98,244200.0,87.0494,87.151,87.0059,87.0567,244200.0
2014-01-31 12:40:00,119.94,119.98,119.83,119.95,11600.0,87.0277,87.0567,86.9479,87.0349,11600.0
2014-01-31 12:45:00,119.86,120.07,119.86,120.01,8000.0,86.9696,87.122,86.9696,87.0785,8000.0
2014-01-31 12:50:00,120.01,120.08,119.9,120.08,9500.0,87.0785,87.1292,86.9986,87.1292,9500.0
2014-01-31 12:55:00,120.05,120.1,119.83,119.97,11700.0,87.1075,87.1438,86.9479,87.0494,11700.0
2014-01-31 13:00:00,119.97,120.01,119.75,119.75,17100.0,87.0494,87.0785,86.8898,86.8898,17100.0
2014-01-31 13:05:00,119.75,119.78,119.52,119.71,54900.0,86.8898,86.9116,86.7229,86.8608,54900.0
2014-01-31 13:10:00,119.73,119.79,119.64,119.77,13900.0,86.8753,86.9188,86.81,86.9043,13900.0
2014-01-31 13:15:00,119.75,119.75,119.5,119.51,33200.0,86.8898,86.8898,86.7084,86.7157,33200.0
2014-01-31 13:20:00,119.53,119.7,119.46,119.7,15900.0,86.7302,86.8535,86.6794,86.8535,15900.0
2014-01-31 13:25:00,119.67,119.71,119.57,119.57,17100.0,86.8318,86.8608,86.7592,86.7592,17100.0
2014-01-31 13:30:00,119.6,119.73,119.59,119.65,15700.0,86.781,86.8753,86.7737,86.8172,15700.0
2014-01-31 13:35:00,119.68,119.75,119.62,119.68,14900.0,86.839,86.8898,86.7955,86.839,14900.0
2014-01-31 13:40:00,119.7,119.83,119.65,119.7,11400.0,86.8535,86.9479,86.8172,86.8535,11400.0
2014-01-31 13:45:00,119.7,119.79,119.55,119.75,14400.0,86.8535,86.9188,86.7447,86.8898,14400.0
2014-01-31 13:50:00,119.75,119.89,119.75,119.82,9500.0,86.8898,86.9914,86.8898,86.9406,9500.0
2014-01-31 13:55:00,119.82,119.96,119.76,119.96,14900.0,86.9406,87.0422,86.8971,87.0422,14900.0
2014-01-31 14:00:00,119.97,120.06,119.93,120.02,16500.0,87.0494,87.1147,87.0204,87.0857,16500.0
2014-01-31 14:05:00,119.97,120.0,119.84,119.96,36500.0,87.0494,87.0712,86.9551,87.0422,36500.0
2014-01-31 14:10:00,119.94,120.04,119.84,119.86,25600.0,87.0277,87.1002,86.9551,86.9696,25600.0
2014-01-31 14:15:00,119.87,119.96,119.8,119.94,15900.0,86.9769,87.0422,86.9261,87.0277,15900.0
2014-01-31 14:20:00,119.91,119.93,119.81,119.84,11000.0,87.0059,87.0204,86.9333,86.9551,11000.0
2014-01-31 14:25:00,119.88,120.02,119.85,119.88,14500.0,86.9841,87.0857,86.9624,86.9841,14500.0
2014-01-31 14:30:00,119.89,119.94,119.82,119.91,27800.0,86.9914,87.0277,86.9406,87.0059,27800.0
2014-01-31 14:35:00,119.94,120.02,119.86,119.93,10100.0,87.0277,87.0857,86.9696,87.0204,10100.0
2014-01-31 14:40:00,119.97,120.21,119.94,120.13,14900.0,87.0494,87.2236,87.0277,87.1655,14900.0
2014-01-31 14:45:00,120.13,120.18,120.09,120.1,17400.0,87.1655,87.2018,87.1365,87.1438,17400.0
2014-01-31 14:50:00,120.1,120.12,119.81,119.92,23300.0,87.1438,87.1583,86.9333,87.0132,23300.0
2014-01-31 14:55:00,119.91,120.0,119.84,119.89,21100.0,87.0059,87.0712,86.9551,86.9914,21100.0
2014-01-31 15:00:00,119.91,119.91,119.65,119.8,35200.0,87.0059,87.0059,86.8172,86.9261,35200.0
2014-01-31 15:05:00,119.8,119.8,119.52,119.52,25900.0,86.9261,86.9261,86.7229,86.7229,25900.0
2014-01-31 15:10:00,119.56,119.81,119.52,119.74,17500.0,86.7519,86.9333,86.7229,86.8825,17500.0
2014-01-31 15:15:00,119.74,119.91,119.63,119.75,49500.0,86.8825,87.0059,86.8027,86.8898,49500.0
2014-01-31 15:20:00,119.74,119.89,119.45,119.62,106400.0,86.8825,86.9914,86.6721,86.7955,106400.0
2014-01-31 15:25:00,119.59,119.64,119.33,119.62,45200.0,86.7737,86.81,86.5851,86.7955,45200.0
2014-01-31 15:30:00,119.58,119.64,119.52,119.6,30900.0,86.7665,86.81,86.7229,86.781,30900.0
2014-01-31 15:35:00,119.63,119.73,119.43,119.57,40000.0,86.8027,86.8753,86.6576,86.7592,40000.0
2014-01-31 15:40:00,119.57,119.63,119.42,119.45,54000.0,86.7592,86.8027,86.6504,86.6721,54000.0
2014-01-31 15:45:00,119.45,119.45,119.17,119.38,65200.0,86.6721,86.6721,86.469,86.6213,65200.0
2014-01-31 15:50:00,119.38,119.45,119.25,119.28,122100.0,86.6213,86.6721,86.527,86.5488,122100.0
2014-01-31 15:55:00,119.27,119.34,118.96,119.02,417200.0,86.5415,86.5923,86.3166,86.3601,417200.0
2014-02-03 09:30:00,119.68,120.5,119.57,120.09,104600.0,86.839,87.434,86.7592,87.1365,104600.0
2014-02-03 09:35:00,119.99,120.41,119.91,120.18,54000.0,87.0639,87.3687,87.0059,87.2018,54000.0
2014-02-03 09:40:00,120.02,120.15,119.17,119.33,57900.0,87.0857,87.18,86.469,86.5851,57900.0
2014-02-03 09:45:00,119.28,119.28,118.27,118.49,80900.0,86.5488,86.5488,85.8159,85.9756,80900.0
2014-02-03 09:50:00,118.42,118.77,118.41,118.5,40200.0,85.9248,86.1787,85.9175,85.9828,40200.0
2014-02-03 09:55:00,118.51,118.65,118.34,118.39,57800.0,85.9901,86.0917,85.8667,85.903,57800.0
2014-02-03 10:00:00,118.37,118.43,117.57,117.74,83600.0,85.8885,85.932,85.308,85.4314,83600.0
2014-02-03 10:05:00,117.69,118.08,117.56,117.9,73300.0,85.3951,85.6781,85.3008,85.5475,73300.0
2014-02-03 10:10:00,117.91,117.94,117.52,117.9,100200.0,85.5547,85.5765,85.2717,85.5475,100200.0
2014-02-03 10:15:00,117.88,118.0,117.6,117.62,81100.0,85.5329,85.62,85.3298,85.3443,81100.0
2014-02-03 10:20:00,117.65,118.03,117.61,117.86,49800.0,85.3661,85.6418,85.337,85.5184,49800.0
2014-02-03 10:25:00,117.85,118.06,117.68,117.84,36200.0,85.5112,85.6636,85.3878,85.5039,36200.0
2014-02-03 10:30:00,117.81,117.99,117.74,117.87,37200.0,85.4822,85.6128,85.4314,85.5257,37200.0
2014-02-03 10:35:00,117.87,118.32,117.81,118.32,29100.0,85.5257,85.8522,85.4822,85.8522,29100.0
2014-02-03 10:40:00,118.31,118.5,118.07,118.4,53800.0,85.8449,85.9828,85.6708,85.9103,53800.0
2014-02-03 10:45:00,118.45,118.7,118.43,118.53,30100.0,85.9465,86.1279,85.932,86.0046,30100.0
2014-02-03 10:50:00,118.52,118.71,118.37,118.4,55400.0,85.9973,86.1352,85.8885,85.9103,55400.0
2014-02-03 10:55:00,118.39,118.55,118.34,118.48,25100.0,85.903,86.0191,85.8667,85.9683,25100.0
2014-02-03 11:00:00,118.44,118.62,118.32,118.42,25700.0,85.9393,86.0699,85.8522,85.9248,25700.0
2014-02-03 11:05:00,118.38,118.48,118.3,118.35,37200.0,85.8957,85.9683,85.8377,85.874,37200.0
2014-02-03 11:10:00,118.36,118.44,118.24,118.28,44400.0,85.8812,85.9393,85.7942,85.8232,44400.0
2014-02-03 11:15:00,118.28,118.41,118.14,118.25,60200.0,85.8232,85.9175,85.7216,85.8014,60200.0
2014-02-03 11:20:00,118.2,118.29,118.15,118.17,19600.0,85.7651,85.8304,85.7289,85.7434,19600.0
2014-02-03 11:25:00,118.18,118.3,118.15,118.24,23400.0,85.7506,85.8377,85.7289,85.7942,23400.0
2014-02-03 11:30:00,118.16,118.37,118.16,118.3,14400.0,85.7361,85.8885,85.7361,85.8377,14400.0
2014-02-03 11:35:00,118.27,118.31,118.13,118.23,31700.0,85.8159,85.8449,85.7143,85.7869,31700.0
2014-02-03 11:40:00,118.24,118.34,118.18,118.18,10000.0,85.7942,85.8667,85.7506,85.7506,10000.0
2014-02-03 11:45:00,118.24,118.26,118.01,118.23,80000.0,85.7942,85.8087,85.6273,85.7869,80000.0
2014-02-03 11:50:00,118.22,118.26,118.0,118.15,47400.0,85.7796,85.8087,85.62,85.7289,47400.0
2014-02-03 11:55:00,118.15,118.15,117.65,117.73,73800.0,85.7289,85.7289,85.3661,85.4241,73800.0
2014-02-03 12:00:00,117.74,117.93,117.71,117.71,62300.0,85.4314,85.5692,85.4096,85.4096,62300.0
2014-02-03 12:05:00,117.71,118.01,117.65,117.94,32800.0,85.4096,85.6273,85.3661,85.5765,32800.0
2014-02-03 12:10:00,117.97,118.1,117.79,118.04,38000.0,85.5982,85.6926,85.4676,85.649,38000.0
2014-02-03 12:15:00,118.09,118.13,117.85,118.02,19700.0,85.6853,85.7143,85.5112,85.6345,19700.0
2014-02-03 12:20:00,117.96,118.22,117.92,118.14,35100.0,85.591,85.7796,85.562,85.7216,35100.0
2014-02-03 12:25:00,118.16,118.34,118.08,118.19,15800.0,85.7361,85.8667,85.6781,85.7579,15800.0
2014-02-03 12:30:00,118.2,118.38,118.15,118.35,15400.0,85.7651,85.8957,85.7289,85.874,15400.0
2014-02-03 12:35:00,118.34,118.37,118.09,118.18,21500.0,85.8667,85.8885,85.6853,85.7506,21500.0
2014-02-03 12:40:00,118.15,118.19,117.95,118.12,35500.0,85.7289,85.7579,85.5837,85.7071,35500.0
2014-02-03 12:45:00,118.06,118.15,117.95,118.04,15900.0,85.6636,85.7289,85.5837,85.649,15900.0
2014-02-03 12:50:00,118.02,118.11,117.91,118.03,17700.0,85.6345,85.6998,85.5547,85.6418,17700.0
2014-02-03 12:55:00,118.02,118.07,117.9,118.0,19400.0,85.6345,85.6708,85.5475,85.62,19400.0
2014-02-03 13:00:00,117.99,118.03,117.72,117.78,44600.0,85.6128,85.6418,85.4168,85.4604,44600.0
2014-02-03 13:05:00,117.8,117.85,117.45,117.73,67700.0,85.4749,85.5112,85.2209,85.4241,67700.0
2014-02-03 13:10:00,117.72,117.81,117.56,117.69,18400.0,85.4168,85.4822,85.3008,85.3951,18400.0
2014-02-03 13:15:00,117.68,117.83,117.55,117.63,44900.0,85.3878,85.4967,85.2935,85.3515,44900.0
2014-02-03 13:20:00,117.66,117.69,117.51,117.54,94900.0,85.3733,85.3951,85.2645,85.2862,94900.0
2014-02-03 13:25:00,117.53,117.63,117.27,117.44,79100.0,85.279,85.3515,85.0903,85.2137,79100.0
2014-02-03 13:30:00,117.42,117.58,117.38,117.46,25400.0,85.1992,85.3153,85.1701,85.2282,25400.0
2014-02-03 13:35:00,117.42,117.45,117.23,117.31,19600.0,85.1992,85.2209,85.0613,85.1194,19600.0
2014-02-03 13:40:00,117.3,117.4,117.23,117.32,17900.0,85.1121,85.1847,85.0613,85.1266,17900.0
2014-02-03 13:45:00,117.3,117.44,117.09,117.43,64100.0,85.1121,85.2137,84.9597,85.2064,64100.0
2014-02-03 13:50:00,117.42,117.42,117.21,117.4,21300.0,85.1992,85.1992,85.0468,85.1847,21300.0
2014-02-03 13:55:00,117.42,117.55,117.21,117.49,22700.0,85.1992,85.2935,85.0468,85.25,22700.0
2014-02-03 14:00:00,117.39,117.43,117.1,117.38,14200.0,85.1774,85.2064,84.967,85.1701,14200.0
2014-02-03 14:05:00,117.34,117.49,117.33,117.42,19700.0,85.1411,85.25,85.1339,85.1992,19700.0
2014-02-03 14:10:00,117.42,117.52,117.36,117.52,18300.0,85.1992,85.2717,85.1556,85.2717,18300.0
2014-02-03 14:15:00,117.49,117.56,117.39,117.53,18100.0,85.25,85.3008,85.1774,85.279,18100.0
2014-02-03 14:20:00,117.54,117.6,117.39,117.54,53000.0,85.2862,85.3298,85.1774,85.2862,53000.0
2014-02-03 14:25:00,117.56,117.61,117.49,117.56,21300.0,85.3008,85.337,85.25,85.3008,21300.0
2014-02-03 14:30:00,117.58,117.62,117.43,117.51,48200.0,85.3153,85.3443,85.2064,85.2645,48200.0
2014-02-03 14:35:00,117.52,117.6,117.44,117.52,54800.0,85.2717,85.3298,85.2137,85.2717,54800.0
2014-02-03 14:40:00,117.53,117.64,117.45,117.53,44800.0,85.279,85.3588,85.2209,85.279,44800.0
2014-02-03 14:45:00,117.52,117.63,117.44,117.5,28200.0,85.2717,85.3515,85.2137,85.2572,28200.0
2014-02-03 14:50:00,117.51,117.56,117.43,117.44,77300.0,85.2645,85.3008,85.2064,85.2137,77300.0
2014-02-03 14:55:00,117.43,117.46,117.09,117.1,34000.0,85.2064,85.2282,84.9597,84.967,34000.0
2014-02-03 15:00:00,117.11,117.3,117.09,117.2,39100.0,84.9742,85.1121,84.9597,85.0395,39100.0
2014-02-03 15:05:00,117.19,117.37,117.17,117.37,40400.0,85.0323,85.1629,85.0178,85.1629,40400.0
2014-02-03 15:10:00,117.38,117.52,117.17,117.49,45400.0,85.1701,85.2717,85.0178,85.25,45400.0
2014-02-03 15:15:00,117.49,117.56,117.3,117.33,43500.0,85.25,85.3008,85.1121,85.1339,43500.0
2014-02-03 15:20:00,117.36,117.44,117.21,117.25,56800.0,85.1556,85.2137,85.0468,85.0758,56800.0
2014-02-03 15:25:00,117.28,117.38,117.18,117.29,37500.0,85.0976,85.1701,85.025,85.1048,37500.0
2014-02-03 15:30:00,117.29,117.39,117.11,117.16,66400.0,85.1048,85.1774,84.9742,85.0105,66400.0
2014-02-03 15:35:00,117.18,117.28,117.08,117.08,56800.0,85.025,85.0976,84.9525,84.9525,56800.0
2014-02-03 15:40:00,117.13,117.19,116.72,116.74,92600.0,84.9887,85.0323,84.6913,84.7058,92600.0
2014-02-03 15:45:00,116.8,116.84,116.51,116.58,130700.0,84.7493,84.7783,84.5389,84.5897,130700.0
2014-02-03 15:50:00,116.58,116.89,116.47,116.87,137400.0,84.5897,84.8146,84.5099,84.8001,137400.0
2014-02-03 15:55:00,116.86,116.97,116.58,116.79,226600.0,84.7928,84.8727,84.5897,84.742,226600.0
2014-02-04 09:30:00,117.69,117.73,116.61,116.84,78100.0,85.3951,85.4241,84.6114,84.7783,78100.0
2014-02-04 09:35:00,116.83,117.44,116.4,116.52,68400.0,84.7711,85.2137,84.4591,84.5461,68400.0
2014-02-04 09:40:00,116.42,116.99,116.4,116.69,70100.0,84.4736,84.8872,84.4591,84.6695,70100.0
2014-02-04 09:45:00,116.63,116.79,116.39,116.56,64000.0,84.626,84.742,84.4518,84.5752,64000.0
2014-02-04 09:50:00,116.58,116.94,116.4,116.62,60000.0,84.5897,84.8509,84.4591,84.6187,60000.0
2014-02-04 09:55:00,116.6,117.07,116.56,116.81,98600.0,84.6042,84.9452,84.5752,84.7566,98600.0
2014-02-04 10:00:00,116.83,117.1,116.5,116.57,115600.0,84.7711,84.967,84.5316,84.5824,115600.0
2014-02-04 10:05:00,116.51,117.0,116.48,116.59,106400.0,84.5389,84.8944,84.5171,84.5969,106400.0
2014-02-04 10:10:00,116.59,116.83,116.57,116.67,56800.0,84.5969,84.7711,84.5824,84.655,56800.0
2014-02-04 10:15:00,116.7,116.84,116.5,116.5,70700.0,84.6767,84.7783,84.5316,84.5316,70700.0
2014-02-04 10:20:00,116.5,116.61,116.25,116.53,71000.0,84.5316,84.6114,84.3502,84.5534,71000.0
2014-02-04 10:25:00,116.53,116.55,116.03,116.09,171400.0,84.5534,84.5679,84.1906,84.2341,171400.0
2014-02-04 10:30:00,116.05,116.46,116.05,116.23,33400.0,84.2051,84.5026,84.2051,84.3357,33400.0
2014-02-04 10:35:00,116.25,116.51,116.15,116.5,64100.0,84.3502,84.5389,84.2777,84.5316,64100.0
2014-02-04 10:40:00,116.48,116.51,116.19,116.36,49200.0,84.5171,84.5389,84.3067,84.43,49200.0
2014-02-04 10:45:00,116.36,116.41,115.83,116.05,31200.0,84.43,84.4663,84.0455,84.2051,31200.0
2014-02-04 10:50:00,116.05,116.19,115.88,115.99,31900.0,84.2051,84.3067,84.0818,84.1616,31900.0
2014-02-04 10:55:00,115.99,116.16,115.91,116.03,26500.0,84.1616,84.2849,84.1035,84.1906,26500.0
2014-02-04 11:00:00,116.03,116.39,115.99,116.11,17100.0,84.1906,84.4518,84.1616,84.2486,17100.0
2014-02-04 11:05:00,116.06,116.21,116.04,116.12,39100.0,84.2124,84.3212,84.1979,84.2559,39100.0
2014-02-04 11:10:00,116.11,116.24,116.0,116.18,40600.0,84.2486,84.343,84.1688,84.2994,40600.0
2014-02-04 11:15:00,116.13,116.18,115.97,116.06,51200.0,84.2632,84.2994,84.1471,84.2124,51200.0
2014-02-04 11:20:00,116.02,116.23,115.93,116.15,58200.0,84.1833,84.3357,84.118,84.2777,58200.0
2014-02-04 11:25:00,116.18,116.26,116.0,116.17,64200.0,84.2994,84.3575,84.1688,84.2922,64200.0
2014-02-04 11:30:00,116.19,116.32,116.09,116.15,39000.0,84.3067,84.401,84.2341,84.2777,39000.0
2014-02-04 11:35:00,116.14,116.23,116.13,116.16,31500.0,84.2704,84.3357,84.2632,84.2849,31500.0
2014-02-04 11:40:00,116.16,116.23,116.09,116.2,76100.0,84.2849,84.3357,84.2341,84.3139,76100.0
2014-02-04 11:45:00,116.2,116.26,116.07,116.18,45300.0,84.3139,84.3575,84.2196,84.2994,45300.0
2014-02-04 11:50:00,116.16,116.2,116.08,116.13,44500.0,84.2849,84.3139,84.2269,84.2632,44500.0
2014-02-04 11:55:00,116.11,116.22,116.09,116.16,22800.0,84.2486,84.3285,84.2341,84.2849,22800.0
2014-02-04 12:00:00,116.18,116.19,116.07,116.16,58500.0,84.2994,84.3067,84.2196,84.2849,58500.0
2014-02-04 12:05:00,116.17,116.23,116.12,116.13,59500.0,84.2922,84.3357,84.2559,84.2632,59500.0
2014-02-04 12:10:00,116.15,116.18,116.03,116.05,36300.0,84.2777,84.2994,84.1906,84.2051,36300.0
2014-02-04 12:15:00,116.04,116.04,115.83,115.83,16700.0,84.1979,84.1979,84.0455,84.0455,16700.0
2014-02-04 12:20:00,115.84,116.07,115.73,115.96,47800.0,84.0527,84.2196,83.9729,84.1398,47800.0
2014-02-04 12:25:00,115.99,116.11,115.95,116.0,18500.0,84.1616,84.2486,84.1325,84.1688,18500.0
2014-02-04 12:30:00,116.03,116.11,115.94,116.0,18400.0,84.1906,84.2486,84.1253,84.1688,18400.0
2014-02-04 12:35:00,116.0,116.04,115.92,116.01,28200.0,84.1688,84.1979,84.1108,84.1761,28200.0
2014-02-04 12:40:00,116.0,116.12,115.95,116.09,38400.0,84.1688,84.2559,84.1325,84.2341,38400.0
2014-02-04 12:45:00,116.1,116.14,116.0,116.04,20900.0,84.2414,84.2704,84.1688,84.1979,20900.0
2014-02-04 12:50:00,116.04,116.11,115.96,116.0,21400.0,84.1979,84.2486,84.1398,84.1688,21400.0
2014-02-04 12:55:00,116.0,116.09,115.98,116.06,20500.0,84.1688,84.2341,84.1543,84.2124,20500.0
2014-02-04 13:00:00,116.07,116.25,116.02,116.08,52800.0,84.2196,84.3502,84.1833,84.2269,52800.0
2014-02-04 13:05:00,116.09,116.42,116.09,116.25,178900.0,84.2341,84.4736,84.2341,84.3502,178900.0
2014-02-04 13:10:00,116.25,116.31,116.16,116.19,101400.0,84.3502,84.3938,84.2849,84.3067,101400.0
2014-02-04 13:15:00,116.19,116.25,116.13,116.23,12800.0,84.3067,84.3502,84.2632,84.3357,12800.0
2014-02-04 13:20:00,116.24,116.34,116.18,116.2,16900.0,84.343,84.4155,84.2994,84.3139,16900.0
2014-02-04 13:25:00,116.2,116.3,116.16,116.28,12500.0,84.3139,84.3865,84.2849,84.372,12500.0
2014-02-04 13:30:00,116.31,116.33,116.22,116.26,14600.0,84.3938,84.4083,84.3285,84.3575,14600.0
2014-02-04 13:35:00,116.26,116.31,116.06,116.25,36600.0,84.3575,84.3938,84.2124,84.3502,36600.0
2014-02-04 13:40:00,116.28,116.3,116.2,116.25,16400.0,84.372,84.3865,84.3139,84.3502,16400.0
2014-02-04 13:45:00,116.25,116.27,116.0,116.0,41200.0,84.3502,84.3647,84.1688,84.1688,41200.0
2014-02-04 13:50:00,116.0,116.15,115.93,116.05,70300.0,84.1688,84.2777,84.118,84.2051,70300.0
2014-02-04 13:55:00,116.09,116.1,115.91,116.01,37600.0,84.2341,84.2414,84.1035,84.1761,37600.0
2014-02-04 14:00:00,115.99,116.03,115.86,115.97,90900.0,84.1616,84.1906,84.0672,84.1471,90900.0
2014-02-04 14:05:00,116.02,116.05,115.91,115.98,308600.0,84.1833,84.2051,84.1035,84.1543,308600.0
2014-02-04 14:10:00,115.95,116.0,115.87,115.98,25600.0,84.1325,84.1688,84.0745,84.1543,25600.0
2014-02-04 14:15:00,116.0,116.13,115.97,116.04,31400.0,84.1688,84.2632,84.1471,84.1979,31400.0
2014-02-04 14:20:00,116.05,116.19,115.99,116.07,14100.0,84.2051,84.3067,84.1616,84.2196,14100.0
2014-02-04 14:25:00,116.05,116.18,116.0,116.06,55800.0,84.2051,84.2994,84.1688,84.2124,55800.0
2014-02-04 14:30:00,116.03,116.13,115.95,116.03,36800.0,84.1906,84.2632,84.1325,84.1906,36800.0
2014-02-04 14:35:00,116.0,116.05,115.97,116.03,15700.0,84.1688,84.2051,84.1471,84.1906,15700.0
2014-02-04 14:40:00,116.03,116.17,116.03,116.12,27100.0,84.1906,84.2922,84.1906,84.2559,27100.0
2014-02-04 14:45:00,116.13,116.27,116.08,116.1,16100.0,84.2632,84.3647,84.2269,84.2414,16100.0
2014-02-04 14:50:00,116.1,116.16,116.02,116.16,17100.0,84.2414,84.2849,84.1833,84.2849,17100.0
2014-02-04 14:55:00,116.16,116.18,116.03,116.11,14400.0,84.2849,84.2994,84.1906,84.2486,14400.0
2014-02-04 15:00:00,116.12,116.31,116.06,116.23,22600.0,84.2559,84.3938,84.2124,84.3357,22600.0
2014-02-04 15:05:00,116.18,116.22,116.01,116.2,25000.0,84.2994,84.3285,84.1761,84.3139,25000.0
2014-02-04 15:10:00,116.2,116.3,116.16,116.23,24400.0,84.3139,84.3865,84.2849,84.3357,24400.0
2014-02-04 15:15:00,116.22,116.29,116.12,116.23,26500.0,84.3285,84.3793,84.2559,84.3357,26500.0
2014-02-04 15:20:00,116.26,116.29,116.09,116.12,44900.0,84.3575,84.3793,84.2341,84.2559,44900.0
2014-02-04 15:25:00,116.12,116.16,115.98,116.08,91600.0,84.2559,84.2849,84.1543,84.2269,91600.0
2014-02-04 15:30:00,116.07,116.2,116.02,116.15,96500.0,84.2196,84.3139,84.1833,84.2777,96500.0
2014-02-04 15:35:00,116.16,116.3,116.09,116.28,56300.0,84.2849,84.3865,84.2341,84.372,56300.0
2014-02-04 15:40:00,116.27,116.34,116.18,116.19,47000.0,84.3647,84.4155,84.2994,84.3067,47000.0
2014-02-04 15:45:00,116.18,116.27,115.92,115.97,79100.0,84.2994,84.3647,84.1108,84.1471,79100.0
2014-02-04 15:50:00,115.98,116.19,115.86,115.97,162700.0,84.1543,84.3067,84.0672,84.1471,162700.0
2014-02-04 15:55:00,116.0,116.0,115.71,115.79,238300.0,84.1688,84.1688,83.9584,84.0165,238300.0
2014-02-05 09:30:00,115.4,116.94,115.19,116.94,125900.0,83.7335,84.8509,83.5811,84.8509,125900.0
2014-02-05 09:35:00,116.86,116.94,115.51,115.99,73800.0,84.7928,84.8509,83.8133,84.1616,73800.0
2014-02-05 09:40:00,115.77,116.6,115.77,116.4,71200.0,84.0019,84.6042,84.0019,84.4591,71200.0
2014-02-05 09:45:00,116.36,116.36,115.44,115.62,32100.0,84.43,84.43,83.7625,83.8931,32100.0
2014-02-05 09:50:00,115.52,115.77,115.36,115.42,25600.0,83.8205,84.0019,83.7044,83.748,25600.0
2014-02-05 09:55:00,115.42,115.79,115.05,115.15,73000.0,83.748,84.0165,83.4795,83.5521,73000.0
2014-02-05 10:00:00,115.23,116.32,115.23,116.05,47000.0,83.6101,84.401,83.6101,84.2051,47000.0
2014-02-05 10:05:00,116.05,116.09,115.38,115.38,26600.0,84.2051,84.2341,83.719,83.719,26600.0
2014-02-05 10:10:00,115.4,115.59,115.1,115.31,49800.0,83.7335,83.8713,83.5158,83.6682,49800.0
2014-02-05 10:15:00,115.3,115.39,115.07,115.22,134800.0,83.6609,83.7262,83.494,83.6029,134800.0
2014-02-05 10:20:00,115.21,115.28,114.68,114.74,126000.0,83.5956,83.6464,83.211,83.2546,126000.0
2014-02-05 10:25:00,114.72,115.33,114.65,115.24,55100.0,83.2401,83.6827,83.1893,83.6174,55100.0
2014-02-05 10:30:00,115.25,115.38,115.03,115.34,41700.0,83.6246,83.719,83.465,83.6899,41700.0
2014-02-05 10:35:00,115.35,115.48,115.01,115.07,37200.0,83.6972,83.7915,83.4505,83.494,37200.0
2014-02-05 10:40:00,115.11,115.21,114.74,114.74,35200.0,83.5231,83.5956,83.2546,83.2546,35200.0
2014-02-05 10:45:00,114.76,114.93,114.57,114.92,37500.0,83.2691,83.3924,83.1312,83.3852,37500.0
2014-02-05 10:50:00,114.91,115.08,114.77,114.93,18500.0,83.3779,83.5013,83.2763,83.3924,18500.0
2014-02-05 10:55:00,114.93,115.18,114.87,114.98,21900.0,83.3924,83.5738,83.3489,83.4287,21900.0
2014-02-05 11:00:00,114.98,115.42,114.94,115.27,74500.0,83.4287,83.748,83.3997,83.6391,74500.0
2014-02-05 11:05:00,115.31,115.31,114.96,114.98,20900.0,83.6682,83.6682,83.4142,83.4287,20900.0
2014-02-05 11:10:00,115.01,115.45,115.01,115.44,37100.0,83.4505,83.7698,83.4505,83.7625,37100.0
2014-02-05 11:15:00,115.42,115.54,115.19,115.26,28700.0,83.748,83.8351,83.5811,83.6319,28700.0
2014-02-05 11:20:00,115.27,115.45,115.26,115.35,21800.0,83.6391,83.7698,83.6319,83.6972,21800.0
2014-02-05 11:25:00,115.33,115.67,115.24,115.67,44100.0,83.6827,83.9294,83.6174,83.9294,44100.0
2014-02-05 11:30:00,115.7,115.83,115.64,115.82,62000.0,83.9512,84.0455,83.9076,84.0382,62000.0
2014-02-05 11:35:00,115.78,115.86,115.64,115.67,113000.0,84.0092,84.0672,83.9076,83.9294,113000.0
2014-02-05 11:40:00,115.66,115.81,115.63,115.74,21200.0,83.9221,84.031,83.9004,83.9802,21200.0
2014-02-05 11:45:00,115.81,115.99,115.78,115.94,131200.0,84.031,84.1616,84.0092,84.1253,131200.0
2014-02-05 11:50:00,115.92,116.24,115.92,116.18,28500.0,84.1108,84.343,84.1108,84.2994,28500.0
2014-02-05 11:55:00,116.18,116.19,115.98,116.13,102100.0,84.2994,84.3067,84.1543,84.2632,102100.0
2014-02-05 12:00:00,116.13,116.31,116.13,116.25,30800.0,84.2632,84.3938,84.2632,84.3502,30800.0
2014-02-05 12:05:00,116.25,116.28,116.13,116.13,20100.0,84.3502,84.372,84.2632,84.2632,20100.0
2014-02-05 12:10:00,116.13,116.15,115.81,115.83,17800.0,84.2632,84.2777,84.031,84.0455,17800.0
2014-02-05 12:15:00,115.84,115.84,115.59,115.65,18000.0,84.0527,84.0527,83.8713,83.9149,18000.0
2014-02-05 12:20:00,115.64,115.91,115.61,115.86,19900.0,83.9076,84.1035,83.8858,84.0672,19900.0
2014-02-05 12:25:00,115.83,115.83,115.45,115.45,14000.0,84.0455,84.0455,83.7698,83.7698,14000.0
2014-02-05 12:30:00,115.44,115.73,115.43,115.69,19300.0,83.7625,83.9729,83.7552,83.9439,19300.0
2014-02-05 12:35:00,115.71,115.74,115.52,115.53,18300.0,83.9584,83.9802,83.8205,83.8278,18300.0
2014-02-05 12:40:00,115.54,115.67,115.54,115.67,14000.0,83.8351,83.9294,83.8351,83.9294,14000.0
2014-02-05 12:45:00,115.69,115.7,115.46,115.5,21300.0,83.9439,83.9512,83.777,83.806,21300.0
2014-02-05 12:50:00,115.52,115.7,115.5,115.68,16100.0,83.8205,83.9512,83.806,83.9366,16100.0
2014-02-05 12:55:00,115.66,115.77,115.61,115.61,27500.0,83.9221,84.0019,83.8858,83.8858,27500.0
2014-02-05 13:00:00,115.61,115.65,115.45,115.59,12300.0,83.8858,83.9149,83.7698,83.8713,12300.0
2014-02-05 13:05:00,115.57,115.71,115.54,115.63,12100.0,83.8568,83.9584,83.8351,83.9004,12100.0
2014-02-05 13:10:00,115.63,115.72,115.57,115.72,13500.0,83.9004,83.9657,83.8568,83.9657,13500.0
2014-02-05 13:15:00,115.74,115.9,115.72,115.9,11400.0,83.9802,84.0963,83.9657,84.0963,11400.0
2014-02-05 13:20:00,115.88,115.88,115.73,115.76,15300.0,84.0818,84.0818,83.9729,83.9947,15300.0
2014-02-05 13:25:00,115.76,115.76,115.62,115.69,23200.0,83.9947,83.9947,83.8931,83.9439,23200.0
2014-02-05 13:30:00,115.7,115.81,115.69,115.81,11000.0,83.9512,84.031,83.9439,84.031,11000.0
2014-02-05 13:35:00,115.8,115.81,115.66,115.66,20900.0,84.0237,84.031,83.9221,83.9221,20900.0
2014-02-05 13:40:00,115.66,115.82,115.65,115.65,26800.0,83.9221,84.0382,83.9149,83.9149,26800.0
2014-02-05 13:45:00,115.67,115.7,115.6,115.67,24300.0,83.9294,83.9512,83.8786,83.9294,24300.0
2014-02-05 13:50:00,115.67,115.82,115.64,115.81,39500.0,83.9294,84.0382,83.9076,84.031,39500.0
2014-02-05 13:55:00,115.82,115.91,115.67,115.67,13900.0,84.0382,84.1035,83.9294,83.9294,13900.0
2014-02-05 14:00:00,115.64,115.73,115.57,115.6,15100.0,83.9076,83.9729,83.8568,83.8786,15100.0
2014-02-05 14:05:00,115.62,115.75,115.56,115.58,55000.0,83.8931,83.9874,83.8496,83.8641,55000.0
2014-02-05 14:10:00,115.59,115.59,115.38,115.45,25300.0,83.8713,83.8713,83.719,83.7698,25300.0
2014-02-05 14:15:00,115.45,115.52,115.43,115.5,30000.0,83.7698,83.8205,83.7552,83.806,30000.0
2014-02-05 14:20:00,115.5,115.64,115.48,115.54,14800.0,83.806,83.9076,83.7915,83.8351,14800.0
2014-02-05 14:25:00,115.54,115.54,115.4,115.53,17700.0,83.8351,83.8351,83.7335,83.8278,17700.0
2014-02-05 14:30:00,115.53,115.7,115.5,115.61,14700.0,83.8278,83.9512,83.806,83.8858,14700.0
2014-02-05 14:35:00,115.62,115.63,115.25,115.35,39700.0,83.8931,83.9004,83.6246,83.6972,39700.0
2014-02-05 14:40:00,115.36,115.4,115.2,115.31,38800.0,83.7044,83.7335,83.5884,83.6682,38800.0
2014-02-05 14:45:00,115.3,115.34,115.13,115.13,22300.0,83.6609,83.6899,83.5376,83.5376,22300.0
2014-02-05 14:50:00,115.17,115.28,115.11,115.21,23300.0,83.5666,83.6464,83.5231,83.5956,23300.0
2014-02-05 14:55:00,115.22,115.23,114.94,114.98,34900.0,83.6029,83.6101,83.3997,83.4287,34900.0
2014-02-05 15:00:00,114.99,115.07,114.93,114.97,70000.0,83.436,83.494,83.3924,83.4215,70000.0
2014-02-05 15:05:00,114.98,115.15,114.95,115.13,42600.0,83.4287,83.5521,83.407,83.5376,42600.0
2014-02-05 15:10:00,115.14,115.35,115.12,115.32,26900.0,83.5448,83.6972,83.5303,83.6754,26900.0
2014-02-05 15:15:00,115.3,115.33,115.19,115.27,16000.0,83.6609,83.6827,83.5811,83.6391,16000.0
2014-02-05 15:20:00,115.24,115.28,115.1,115.16,34200.0,83.6174,83.6464,83.5158,83.5593,34200.0
2014-02-05 15:25:00,115.16,115.32,115.15,115.32,24600.0,83.5593,83.6754,83.5521,83.6754,24600.0
2014-02-05 15:30:00,115.32,115.32,115.15,115.23,54900.0,83.6754,83.6754,83.5521,83.6101,54900.0
2014-02-05 15:35:00,115.24,115.29,115.08,115.28,33700.0,83.6174,83.6537,83.5013,83.6464,33700.0
2014-02-05 15:40:00,115.28,115.43,115.18,115.28,75400.0,83.6464,83.7552,83.5738,83.6464,75400.0
2014-02-05 15:45:00,115.29,115.44,115.28,115.36,54900.0,83.6537,83.7625,83.6464,83.7044,54900.0
2014-02-05 15:50:00,115.35,115.39,115.14,115.16,68300.0,83.6972,83.7262,83.5448,83.5593,68300.0
2014-02-05 15:55:00,115.14,115.31,115.03,115.04,143600.0,83.5448,83.6682,83.465,83.4723,143600.0
2014-02-06 09:30:00,115.62,115.98,115.08,115.85,50100.0,83.8931,84.1543,83.5013,84.06,50100.0
2014-02-06 09:35:00,115.89,116.0,115.66,115.98,21700.0,84.089,84.1688,83.9221,84.1543,21700.0
2014-02-06 09:40:00,115.89,115.94,115.65,115.66,23800.0,84.089,84.1253,83.9149,83.9221,23800.0
2014-02-06 09:45:00,115.67,115.88,115.55,115.79,19200.0,83.9294,84.0818,83.8423,84.0165,19200.0
2014-02-06 09:50:00,115.83,116.16,115.76,115.94,21500.0,84.0455,84.2849,83.9947,84.1253,21500.0
2014-02-06 09:55:00,115.93,116.15,115.84,116.15,8900.0,84.118,84.2777,84.0527,84.2777,8900.0
2014-02-06 10:00:00,116.12,116.28,116.05,116.2,25000.0,84.2559,84.372,84.2051,84.3139,25000.0
2014-02-06 10:05:00,116.22,116.35,116.14,116.25,21300.0,84.3285,84.4228,84.2704,84.3502,21300.0
2014-02-06 10:10:00,116.27,116.31,116.09,116.21,18400.0,84.3647,84.3938,84.2341,84.3212,18400.0
2014-02-06 10:15:00,116.23,116.5,116.23,116.43,38100.0,84.3357,84.5316,84.3357,84.4808,38100.0
2014-02-06 10:20:00,116.37,116.4,116.23,116.3,10800.0,84.4373,84.4591,84.3357,84.3865,10800.0
2014-02-06 10:25:00,116.33,116.49,116.19,116.25,27500.0,84.4083,84.5244,84.3067,84.3502,27500.0
2014-02-06 10:30:00,116.26,116.36,116.13,116.18,14900.0,84.3575,84.43,84.2632,84.2994,14900.0
2014-02-06 10:35:00,116.17,116.26,116.07,116.13,42200.0,84.2922,84.3575,84.2196,84.2632,42200.0
2014-02-06 10:40:00,116.14,116.29,116.14,116.16,15600.0,84.2704,84.3793,84.2704,84.2849,15600.0
2014-02-06 10:45:00,116.16,116.4,116.16,116.25,12200.0,84.2849,84.4591,84.2849,84.3502,12200.0
2014-02-06 10:50:00,116.24,116.3,116.09,116.27,31400.0,84.343,84.3865,84.2341,84.3647,31400.0
2014-02-06 10:55:00,116.25,116.42,116.2,116.42,26100.0,84.3502,84.4736,84.3139,84.4736,26100.0
2014-02-06 11:00:00,116.44,116.47,116.33,116.46,21200.0,84.4881,84.5099,84.4083,84.5026,21200.0
2014-02-06 11:05:00,116.46,116.66,116.38,116.54,42900.0,84.5026,84.6477,84.4446,84.5606,42900.0
2014-02-06 11:10:00,116.56,116.57,116.32,116.42,40300.0,84.5752,84.5824,84.401,84.4736,40300.0
2014-02-06 11:15:00,116.43,116.44,116.24,116.24,17000.0,84.4808,84.4881,84.343,84.343,17000.0
2014-02-06 11:20:00,116.28,116.4,116.24,116.34,30200.0,84.372,84.4591,84.343,84.4155,30200.0
2014-02-06 11:25:00,116.35,116.45,116.23,116.36,63900.0,84.4228,84.4953,84.3357,84.43,63900.0
2014-02-06 11:30:00,116.34,116.56,116.28,116.46,22400.0,84.4155,84.5752,84.372,84.5026,22400.0
2014-02-06 11:35:00,116.46,116.63,116.46,116.58,16100.0,84.5026,84.626,84.5026,84.5897,16100.0
2014-02-06 11:40:00,116.58,116.7,116.32,116.34,145000.0,84.5897,84.6767,84.401,84.4155,145000.0
2014-02-06 11:45:00,116.31,116.31,116.05,116.11,28800.0,84.3938,84.3938,84.2051,84.2486,28800.0
2014-02-06 11:50:00,116.1,116.43,116.08,116.24,21700.0,84.2414,84.4808,84.2269,84.343,21700.0
2014-02-06 11:55:00,116.23,116.25,115.94,115.96,13900.0,84.3357,84.3502,84.1253,84.1398,13900.0
2014-02-06 12:00:00,115.97,116.15,115.97,116.13,11300.0,84.1471,84.2777,84.1471,84.2632,11300.0
2014-02-06 12:05:00,116.13,116.41,116.13,116.41,27300.0,84.2632,84.4663,84.2632,84.4663,27300.0
2014-02-06 12:10:00,116.4,116.47,116.26,116.37,10300.0,84.4591,84.5099,84.3575,84.4373,10300.0
2014-02-06 12:15:00,116.39,116.52,116.31,116.31,13700.0,84.4518,84.5461,84.3938,84.3938,13700.0
2014-02-06 12:20:00,116.3,116.43,116.26,116.38,14800.0,84.3865,84.4808,84.3575,84.4446,14800.0
2014-02-06 12:25:00,116.39,116.44,116.28,116.3,6000.0,84.4518,84.4881,84.372,84.3865,6000.0
2014-02-06 12:30:00,116.3,116.4,116.23,116.34,20500.0,84.3865,84.4591,84.3357,84.4155,20500.0
2014-02-06 12:35:00,116.33,116.38,116.25,116.28,20000.0,84.4083,84.4446,84.3502,84.372,20000.0
2014-02-06 12:40:00,116.31,116.48,116.3,116.39,10800.0,84.3938,84.5171,84.3865,84.4518,10800.0
2014-02-06 12:45:00,116.4,116.46,116.22,116.25,16800.0,84.4591,84.5026,84.3285,84.3502,16800.0
2014-02-06 12:50:00,116.24,116.28,116.2,116.25,11500.0,84.343,84.372,84.3139,84.3502,11500.0
2014-02-06 12:55:00,116.23,116.27,116.16,116.2,8500.0,84.3357,84.3647,84.2849,84.3139,8500.0
2014-02-06 13:00:00,116.14,116.33,116.14,116.22,19600.0,84.2704,84.4083,84.2704,84.3285,19600.0
2014-02-06 13:05:00,116.2,116.26,116.17,116.22,24500.0,84.3139,84.3575,84.2922,84.3285,24500.0
2014-02-06 13:10:00,116.24,116.28,116.19,116.24,14500.0,84.343,84.372,84.3067,84.343,14500.0
2014-02-06 13:15:00,116.24,116.31,116.16,116.21,29100.0,84.343,84.3938,84.2849,84.3212,29100.0
2014-02-06 13:20:00,116.21,116.24,116.1,116.1,29000.0,84.3212,84.343,84.2414,84.2414,29000.0
2014-02-06 13:25:00,116.06,116.14,116.05,116.09,20300.0,84.2124,84.2704,84.2051,84.2341,20300.0
2014-02-06 13:30:00,116.1,116.21,116.09,116.17,16900.0,84.2414,84.3212,84.2341,84.2922,16900.0
2014-02-06 13:35:00,116.17,116.24,116.15,116.22,30200.0,84.2922,84.343,84.2777,84.3285,30200.0
2014-02-06 13:40:00,116.21,116.28,116.17,116.17,14100.0,84.3212,84.372,84.2922,84.2922,14100.0
2014-02-06 13:45:00,116.18,116.29,116.13,116.22,27200.0,84.2994,84.3793,84.2632,84.3285,27200.0
2014-02-06 13:50:00,116.22,116.38,116.19,116.33,13200.0,84.3285,84.4446,84.3067,84.4083,13200.0
2014-02-06 13:55:00,116.34,116.37,116.18,116.19,13500.0,84.4155,84.4373,84.2994,84.3067,13500.0
2014-02-06 14:00:00,116.19,116.41,116.19,116.37,13700.0,84.3067,84.4663,84.3067,84.4373,13700.0
2014-02-06 14:05:00,116.34,116.39,116.3,116.38,42300.0,84.4155,84.4518,84.3865,84.4446,42300.0
2014-02-06 14:10:00,116.37,116.51,116.31,116.51,22300.0,84.4373,84.5389,84.3938,84.5389,22300.0
2014-02-06 14:15:00,116.48,116.72,116.47,116.64,26500.0,84.5171,84.6913,84.5099,84.6332,26500.0
2014-02-06 14:20:00,116.64,116.82,116.6,116.73,25400.0,84.6332,84.7638,84.6042,84.6985,25400.0
2014-02-06 14:25:00,116.75,116.79,116.63,116.66,23700.0,84.713,84.742,84.626,84.6477,23700.0
2014-02-06 14:30:00,116.65,116.75,116.58,116.59,18400.0,84.6405,84.713,84.5897,84.5969,18400.0
2014-02-06 14:35:00,116.59,116.61,116.48,116.5,25500.0,84.5969,84.6114,84.5171,84.5316,25500.0
2014-02-06 14:40:00,116.5,116.55,116.43,116.45,13600.0,84.5316,84.5679,84.4808,84.4953,13600.0
2014-02-06 14:45:00,116.45,116.45,116.33,116.36,13300.0,84.4953,84.4953,84.4083,84.43,13300.0
2014-02-06 14:50:00,116.36,116.49,116.35,116.44,18000.0,84.43,84.5244,84.4228,84.4881,18000.0
2014-02-06 14:55:00,116.43,116.54,116.37,116.49,16600.0,84.4808,84.5606,84.4373,84.5244,16600.0
2014-02-06 15:00:00,116.51,116.54,116.39,116.45,21000.0,84.5389,84.5606,84.4518,84.4953,21000.0
2014-02-06 15:05:00,116.42,116.62,116.42,116.57,25800.0,84.4736,84.6187,84.4736,84.5824,25800.0
2014-02-06 15:10:00,116.58,116.58,116.38,116.4,26800.0,84.5897,84.5897,84.4446,84.4591,26800.0
2014-02-06 15:15:00,116.4,116.5,116.36,116.46,32900.0,84.4591,84.5316,84.43,84.5026,32900.0
2014-02-06 15:20:00,116.44,116.57,116.34,116.37,29500.0,84.4881,84.5824,84.4155,84.4373,29500.0
2014-02-06 15:25:00,116.37,116.48,116.34,116.45,17200.0,84.4373,84.5171,84.4155,84.4953,17200.0
2014-02-06 15:30:00,116.45,116.54,116.37,116.4,18700.0,84.4953,84.5606,84.4373,84.4591,18700.0
2014-02-06 15:35:00,116.4,116.51,116.35,116.49,25700.0,84.4591,84.5389,84.4228,84.5244,25700.0
2014-02-06 15:40:00,116.49,116.52,116.36,116.38,29400.0,84.5244,84.5461,84.43,84.4446,29400.0
2014-02-06 15:45:00,116.37,116.45,116.19,116.22,42700.0,84.4373,84.4953,84.3067,84.3285,42700.0
2014-02-06 15:50:00,116.24,116.34,116.16,116.17,88000.0,84.343,84.4155,84.2849,84.2922,88000.0
2014-02-06 15:55:00,116.16,116.29,115.99,116.07,169900.0,84.2849,84.3793,84.1616,84.2196,169900.0
2014-02-07 09:30:00,116.44,116.91,115.83,116.51,69500.0,84.4881,84.8291,84.0455,84.5389,69500.0
2014-02-07 09:35:00,116.48,116.61,116.02,116.06,41600.0,84.5171,84.6114,84.1833,84.2124,41600.0
2014-02-07 09:40:00,116.13,116.55,116.1,116.36,53200.0,84.2632,84.5679,84.2414,84.43,53200.0
2014-02-07 09:45:00,116.34,116.34,115.83,116.1,32300.0,84.4155,84.4155,84.0455,84.2414,32300.0
2014-02-07 09:50:00,116.19,116.2,115.81,115.85,45900.0,84.3067,84.3139,84.031,84.06,45900.0
2014-02-07 09:55:00,115.92,116.18,115.86,116.13,31900.0,84.1108,84.2994,84.0672,84.2632,31900.0
2014-02-07 10:00:00,116.2,116.56,116.17,116.27,27500.0,84.3139,84.5752,84.2922,84.3647,27500.0
2014-02-07 10:05:00,116.37,116.71,116.23,116.54,42800.0,84.4373,84.684,84.3357,84.5606,42800.0
2014-02-07 10:10:00,116.59,116.64,116.35,116.5,25200.0,84.5969,84.6332,84.4228,84.5316,25200.0
2014-02-07 10:15:00,116.51,116.56,116.37,116.5,46600.0,84.5389,84.5752,84.4373,84.5316,46600.0
2014-02-07 10:20:00,116.51,116.72,116.37,116.4,29100.0,84.5389,84.6913,84.4373,84.4591,29100.0
2014-02-07 10:25:00,116.43,116.51,116.17,116.41,69000.0,84.4808,84.5389,84.2922,84.4663,69000.0
2014-02-07 10:30:00,116.45,116.53,116.33,116.47,22200.0,84.4953,84.5534,84.4083,84.5099,22200.0
2014-02-07 10:35:00,116.47,116.53,116.33,116.47,20600.0,84.5099,84.5534,84.4083,84.5099,20600.0
2014-02-07 10:40:00,116.54,116.58,116.37,116.52,26600.0,84.5606,84.5897,84.4373,84.5461,26600.0
2014-02-07 10:45:00,116.47,116.66,116.46,116.6,19200.0,84.5099,84.6477,84.5026,84.6042,19200.0
2014-02-07 10:50:00,116.61,116.88,116.54,116.88,20600.0,84.6114,84.8074,84.5606,84.8074,20600.0
2014-02-07 10:55:00,116.89,117.12,116.89,117.03,21400.0,84.8146,84.9815,84.8146,84.9162,21400.0
2014-02-07 11:00:00,117.03,117.24,116.95,117.23,30300.0,84.9162,85.0686,84.8581,85.0613,30300.0
2014-02-07 11:05:00,117.19,117.24,116.93,116.93,31000.0,85.0323,85.0686,84.8436,84.8436,31000.0
2014-02-07 11:10:00,116.97,117.26,116.97,117.2,16900.0,84.8727,85.0831,84.8727,85.0395,16900.0
2014-02-07 11:15:00,117.21,117.26,117.06,117.16,27500.0,85.0468,85.0831,84.938,85.0105,27500.0
2014-02-07 11:20:00,117.17,117.37,117.17,117.34,22900.0,85.0178,85.1629,85.0178,85.1411,22900.0
2014-02-07 11:25:00,117.32,117.67,117.32,117.61,25600.0,85.1266,85.3806,85.1266,85.337,25600.0
2014-02-07 11:30:00,117.62,117.88,117.58,117.87,28100.0,85.3443,85.5329,85.3153,85.5257,28100.0
2014-02-07 11:35:00,117.86,118.0,117.74,117.91,39600.0,85.5184,85.62,85.4314,85.5547,39600.0
2014-02-07 11:40:00,117.96,118.0,117.84,117.88,15100.0,85.591,85.62,85.5039,85.5329,15100.0
2014-02-07 11:45:00,117.84,117.99,117.83,117.97,26500.0,85.5039,85.6128,85.4967,85.5982,26500.0
2014-02-07 11:50:00,117.98,118.0,117.92,117.98,20100.0,85.6055,85.62,85.562,85.6055,20100.0
2014-02-07 11:55:00,117.99,118.08,117.86,118.06,36600.0,85.6128,85.6781,85.5184,85.6636,36600.0
2014-02-07 12:00:00,118.06,118.11,117.93,118.04,21000.0,85.6636,85.6998,85.5692,85.649,21000.0
2014-02-07 12:05:00,118.03,118.3,118.03,118.07,39500.0,85.6418,85.8377,85.6418,85.6708,39500.0
2014-02-07 12:10:00,118.07,118.13,117.96,118.03,20600.0,85.6708,85.7143,85.591,85.6418,20600.0
2014-02-07 12:15:00,118.03,118.07,117.91,117.98,36300.0,85.6418,85.6708,85.5547,85.6055,36300.0
2014-02-07 12:20:00,117.98,118.02,117.88,118.0,34100.0,85.6055,85.6345,85.5329,85.62,34100.0
2014-02-07 12:25:00,118.0,118.1,117.96,118.0,16400.0,85.62,85.6926,85.591,85.62,16400.0
2014-02-07 12:30:00,118.0,118.04,117.78,117.82,38800.0,85.62,85.649,85.4604,85.4894,38800.0
2014-02-07 12:35:00,117.85,118.04,117.85,117.98,14800.0,85.5112,85.649,85.5112,85.6055,14800.0
2014-02-07 12:40:00,117.97,118.05,117.9,118.05,17500.0,85.5982,85.6563,85.5475,85.6563,17500.0
2014-02-07 12:45:00,118.05,118.05,117.89,117.94,22600.0,85.6563,85.6563,85.5402,85.5765,22600.0
2014-02-07 12:50:00,117.93,117.99,117.87,117.97,20200.0,85.5692,85.6128,85.5257,85.5982,20200.0
2014-02-07 12:55:00,117.97,118.1,117.94,118.1,25600.0,85.5982,85.6926,85.5765,85.6926,25600.0
2014-02-07 13:00:00,118.09,118.22,118.08,118.18,21600.0,85.6853,85.7796,85.6781,85.7506,21600.0
2014-02-07 13:05:00,118.21,118.25,118.17,118.23,10600.0,85.7724,85.8014,85.7434,85.7869,10600.0
2014-02-07 13:10:00,118.23,118.41,118.21,118.3,23600.0,85.7869,85.9175,85.7724,85.8377,23600.0
2014-02-07 13:15:00,118.31,118.36,118.17,118.32,13800.0,85.8449,85.8812,85.7434,85.8522,13800.0
2014-02-07 13:20:00,118.31,118.4,118.1,118.17,14400.0,85.8449,85.9103,85.6926,85.7434,14400.0
2014-02-07 13:25:00,118.2,118.21,118.01,118.01,4800.0,85.7651,85.7724,85.6273,85.6273,4800.0
2014-02-07 13:30:00,118.02,118.13,117.93,118.08,12100.0,85.6345,85.7143,85.5692,85.6781,12100.0
2014-02-07 13:35:00,118.05,118.12,118.01,118.07,10000.0,85.6563,85.7071,85.6273,85.6708,10000.0
2014-02-07 13:40:00,118.09,118.4,118.07,118.37,30900.0,85.6853,85.9103,85.6708,85.8885,30900.0
2014-02-07 13:45:00,118.39,118.5,118.38,118.46,23600.0,85.903,85.9828,85.8957,85.9538,23600.0
2014-02-07 13:50:00,118.46,118.57,118.4,118.47,21100.0,85.9538,86.0336,85.9103,85.961,21100.0
2014-02-07 13:55:00,118.44,118.69,118.4,118.62,23600.0,85.9393,86.1207,85.9103,86.0699,23600.0
2014-02-07 14:00:00,118.64,118.84,118.51,118.8,26200.0,86.0844,86.2295,85.9901,86.2005,26200.0
2014-02-07 14:05:00,118.78,118.83,118.61,118.61,25600.0,86.186,86.2223,86.0626,86.0626,25600.0
2014-02-07 14:10:00,118.58,118.63,118.49,118.53,10000.0,86.0409,86.0771,85.9756,86.0046,10000.0
2014-02-07 14:15:00,118.5,118.63,118.46,118.62,16600.0,85.9828,86.0771,85.9538,86.0699,16600.0
2014-02-07 14:20:00,118.58,118.72,118.57,118.7,19400.0,86.0409,86.1424,86.0336,86.1279,19400.0
2014-02-07 14:25:00,118.75,118.9,118.68,118.68,16200.0,86.1642,86.273,86.1134,86.1134,16200.0
2014-02-07 14:30:00,118.7,118.75,118.58,118.58,18900.0,86.1279,86.1642,86.0409,86.0409,18900.0
2014-02-07 14:35:00,118.57,118.68,118.55,118.55,10800.0,86.0336,86.1134,86.0191,86.0191,10800.0
2014-02-07 14:40:00,118.6,118.78,118.6,118.75,12600.0,86.0554,86.186,86.0554,86.1642,12600.0
2014-02-07 14:45:00,118.75,118.8,118.55,118.57,8900.0,86.1642,86.2005,86.0191,86.0336,8900.0
2014-02-07 14:50:00,118.54,118.6,118.5,118.54,18400.0,86.0118,86.0554,85.9828,86.0118,18400.0
2014-02-07 14:55:00,118.52,118.56,118.41,118.5,10800.0,85.9973,86.0263,85.9175,85.9828,10800.0
2014-02-07 15:00:00,118.5,118.73,118.48,118.68,17300.0,85.9828,86.1497,85.9683,86.1134,17300.0
2014-02-07 15:05:00,118.69,118.71,118.51,118.51,42300.0,86.1207,86.1352,85.9901,85.9901,42300.0
2014-02-07 15:10:00,118.52,118.6,118.44,118.48,31900.0,85.9973,86.0554,85.9393,85.9683,31900.0
2014-02-07 15:15:00,118.5,118.57,118.45,118.5,11100.0,85.9828,86.0336,85.9465,85.9828,11100.0
2014-02-07 15:20:00,118.48,118.59,118.28,118.56,22400.0,85.9683,86.0481,85.8232,86.0263,22400.0
2014-02-07 15:25:00,118.5,118.62,118.48,118.62,20100.0,85.9828,86.0699,85.9683,86.0699,20100.0
2014-02-07 15:30:00,118.6,118.8,118.56,118.77,39400.0,86.0554,86.2005,86.0263,86.1787,39400.0
2014-02-07 15:35:00,118.78,118.84,118.7,118.76,39300.0,86.186,86.2295,86.1279,86.1715,39300.0
2014-02-07 15:40:00,118.76,118.89,118.67,118.86,59700.0,86.1715,86.2658,86.1062,86.244,59700.0
2014-02-07 15:45:00,118.85,119.04,118.85,118.88,76200.0,86.2368,86.3746,86.2368,86.2585,76200.0
2014-02-07 15:50:00,118.88,118.95,118.72,118.85,81600.0,86.2585,86.3093,86.1424,86.2368,81600.0
2014-02-07 15:55:00,118.84,119.01,118.83,118.9,134900.0,86.2295,86.3529,86.2223,86.273,134900.0
2014-02-10 09:30:00,118.62,119.68,117.9,119.29,90900.0,86.0699,86.839,85.5475,86.556,90900.0
2014-02-10 09:35:00,119.34,119.34,118.86,119.33,33700.0,86.5923,86.5923,86.244,86.5851,33700.0
2014-02-10 09:40:00,119.32,119.82,119.25,119.7,31700.0,86.5778,86.9406,86.527,86.8535,31700.0
2014-02-10 09:45:00,119.79,119.97,119.58,119.71,26600.0,86.9188,87.0494,86.7665,86.8608,26600.0
2014-02-10 09:50:00,119.8,119.9,119.56,119.82,25300.0,86.9261,86.9986,86.7519,86.9406,25300.0
2014-02-10 09:55:00,119.74,119.84,119.53,119.64,28900.0,86.8825,86.9551,86.7302,86.81,28900.0
2014-02-10 10:00:00,119.64,119.78,119.3,119.35,56700.0,86.81,86.9116,86.5633,86.5996,56700.0
2014-02-10 10:05:00,119.38,119.57,119.23,119.43,28100.0,86.6213,86.7592,86.5125,86.6576,28100.0
2014-02-10 10:10:00,119.43,119.73,119.37,119.59,38300.0,86.6576,86.8753,86.6141,86.7737,38300.0
2014-02-10 10:15:00,119.59,119.88,119.59,119.85,20000.0,86.7737,86.9841,86.7737,86.9624,20000.0
2014-02-10 10:20:00,119.86,119.92,119.76,119.77,21800.0,86.9696,87.0132,86.8971,86.9043,21800.0
2014-02-10 10:25:00,119.79,119.91,119.66,119.87,31900.0,86.9188,87.0059,86.8245,86.9769,31900.0
2014-02-10 10:30:00,119.85,119.87,119.51,119.65,92200.0,86.9624,86.9769,86.7157,86.8172,92200.0
2014-02-10 10:35:00,119.68,119.8,119.63,119.71,71900.0,86.839,86.9261,86.8027,86.8608,71900.0
2014-02-10 10:40:00,119.71,119.75,119.46,119.51,73400.0,86.8608,86.8898,86.6794,86.7157,73400.0
2014-02-10 10:45:00,119.48,119.59,119.33,119.38,100400.0,86.6939,86.7737,86.5851,86.6213,100400.0
2014-02-10 10:50:00,119.38,119.44,119.04,119.09,46000.0,86.6213,86.6649,86.3746,86.4109,46000.0
2014-02-10 10:55:00,119.09,119.26,119.09,119.21,20500.0,86.4109,86.5343,86.4109,86.498,20500.0
2014-02-10 11:00:00,119.19,119.22,119.02,119.13,22600.0,86.4835,86.5052,86.3601,86.4399,22600.0
2014-02-10 11:05:00,119.15,119.32,119.09,119.28,23300.0,86.4544,86.5778,86.4109,86.5488,23300.0
2014-02-10 11:10:00,119.29,119.35,119.08,119.13,47500.0,86.556,86.5996,86.4037,86.4399,47500.0
2014-02-10 11:15:00,119.13,119.33,119.06,119.3,89500.0,86.4399,86.5851,86.3891,86.5633,89500.0
2014-02-10 11:20:00,119.3,119.34,119.2,119.32,25700.0,86.5633,86.5923,86.4907,86.5778,25700.0
2014-02-10 11:25:00,119.31,119.49,119.25,119.48,60000.0,86.5705,86.7011,86.527,86.6939,60000.0
2014-02-10 11:30:00,119.5,119.53,119.42,119.43,30300.0,86.7084,86.7302,86.6504,86.6576,30300.0
2014-02-10 11:35:00,119.46,119.49,119.33,119.33,38700.0,86.6794,86.7011,86.5851,86.5851,38700.0
2014-02-10 11:40:00,119.33,119.53,119.32,119.5,32500.0,86.5851,86.7302,86.5778,86.7084,32500.0
2014-02-10 11:45:00,119.48,119.56,119.42,119.45,36400.0,86.6939,86.7519,86.6504,86.6721,36400.0
2014-02-10 11:50:00,119.44,119.57,119.43,119.52,28800.0,86.6649,86.7592,86.6576,86.7229,28800.0
2014-02-10 11:55:00,119.49,119.55,119.38,119.46,22100.0,86.7011,86.7447,86.6213,86.6794,22100.0
2014-02-10 12:00:00,119.44,119.47,119.4,119.41,13500.0,86.6649,86.6866,86.6358,86.6431,13500.0
2014-02-10 12:05:00,119.43,119.5,119.35,119.49,24100.0,86.6576,86.7084,86.5996,86.7011,24100.0
2014-02-10 12:10:00,119.49,119.56,119.45,119.46,63200.0,86.7011,86.7519,86.6721,86.6794,63200.0
2014-02-10 12:15:00,119.45,119.56,119.42,119.46,48400.0,86.6721,86.7519,86.6504,86.6794,48400.0
2014-02-10 12:20:00,119.47,119.63,119.44,119.56,29400.0,86.6866,86.8027,86.6649,86.7519,29400.0
2014-02-10 12:25:00,119.54,119.56,119.37,119.37,25000.0,86.7374,86.7519,86.6141,86.6141,25000.0
2014-02-10 12:30:00,119.38,119.43,119.28,119.4,24000.0,86.6213,86.6576,86.5488,86.6358,24000.0
2014-02-10 12:35:00,119.4,119.46,119.29,119.29,12600.0,86.6358,86.6794,86.556,86.556,12600.0
2014-02-10 12:40:00,119.32,119.44,119.23,119.39,14600.0,86.5778,86.6649,86.5125,86.6286,14600.0
2014-02-10 12:45:00,119.38,119.38,119.2,119.27,9700.0,86.6213,86.6213,86.4907,86.5415,9700.0
2014-02-10 12:50:00,119.28,119.41,119.28,119.4,13500.0,86.5488,86.6431,86.5488,86.6358,13500.0
2014-02-10 12:55:00,119.41,119.45,119.38,119.4,15800.0,86.6431,86.6721,86.6213,86.6358,15800.0
2014-02-10 13:00:00,119.39,119.39,119.18,119.2,8100.0,86.6286,86.6286,86.4762,86.4907,8100.0
2014-02-10 13:05:00,119.21,119.45,119.21,119.41,16700.0,86.498,86.6721,86.498,86.6431,16700.0
2014-02-10 13:10:00,119.41,119.44,119.33,119.33,10500.0,86.6431,86.6649,86.5851,86.5851,10500.0
2014-02-10 13:15:00,119.29,119.47,119.28,119.39,19200.0,86.556,86.6866,86.5488,86.6286,19200.0
2014-02-10 13:20:00,119.4,119.47,119.32,119.4,98800.0,86.6358,86.6866,86.5778,86.6358,98800.0
2014-02-10 13:25:00,119.42,119.6,119.42,119.58,14300.0,86.6504,86.781,86.6504,86.7665,14300.0
2014-02-10 13:30:00,119.58,119.58,119.49,119.49,10900.0,86.7665,86.7665,86.7011,86.7011,10900.0
2014-02-10 13:35:00,119.5,119.64,119.49,119.59,12000.0,86.7084,86.81,86.7011,86.7737,12000.0
2014-02-10 13:40:00,119.64,119.65,119.52,119.52,13100.0,86.81,86.8172,86.7229,86.7229,13100.0
2014-02-10 13:45:00,119.52,119.61,119.52,119.57,13800.0,86.7229,86.7882,86.7229,86.7592,13800.0
2014-02-10 13:50:00,119.57,119.62,119.47,119.55,13200.0,86.7592,86.7955,86.6866,86.7447,13200.0
2014-02-10 13:55:00,119.55,119.56,119.44,119.48,15900.0,86.7447,86.7519,86.6649,86.6939,15900.0
2014-02-10 14:00:00,119.46,119.51,119.41,119.46,31400.0,86.6794,86.7157,86.6431,86.6794,31400.0
2014-02-10 14:05:00,119.48,119.48,119.31,119.36,18000.0,86.6939,86.6939,86.5705,86.6068,18000.0
2014-02-10 14:10:00,119.33,119.39,119.3,119.34,19200.0,86.5851,86.6286,86.5633,86.5923,19200.0
2014-02-10 14:15:00,119.34,119.48,119.33,119.4,15400.0,86.5923,86.6939,86.5851,86.6358,15400.0
2014-02-10 14:20:00,119.44,119.58,119.43,119.58,23500.0,86.6649,86.7665,86.6576,86.7665,23500.0
2014-02-10 14:25:00,119.58,119.65,119.57,119.64,21100.0,86.7665,86.8172,86.7592,86.81,21100.0
2014-02-10 14:30:00,119.65,119.68,119.62,119.64,16000.0,86.8172,86.839,86.7955,86.81,16000.0
2014-02-10 14:35:00,119.62,119.7,119.6,119.67,16600.0,86.7955,86.8535,86.781,86.8318,16600.0
2014-02-10 14:40:00,119.7,119.76,119.67,119.71,27900.0,86.8535,86.8971,86.8318,86.8608,27900.0
2014-02-10 14:45:00,119.71,119.87,119.71,119.86,13800.0,86.8608,86.9769,86.8608,86.9696,13800.0
2014-02-10 14:50:00,119.86,119.87,119.82,119.85,10200.0,86.9696,86.9769,86.9406,86.9624,10200.0
2014-02-10 14:55:00,119.84,119.87,119.8,119.83,15900.0,86.9551,86.9769,86.9261,86.9479,15900.0
2014-02-10 15:00:00,119.83,119.93,119.81,119.85,17800.0,86.9479,87.0204,86.9333,86.9624,17800.0
2014-02-10 15:05:00,119.87,119.91,119.81,119.82,17700.0,86.9769,87.0059,86.9333,86.9406,17700.0
2014-02-10 15:10:00,119.81,119.91,119.81,119.88,19400.0,86.9333,87.0059,86.9333,86.9841,19400.0
2014-02-10 15:15:00,119.89,119.98,119.84,119.98,19100.0,86.9914,87.0567,86.9551,87.0567,19100.0
2014-02-10 15:20:00,119.95,119.97,119.75,119.86,26900.0,87.0349,87.0494,86.8898,86.9696,26900.0
2014-02-10 15:25:00,119.85,119.89,119.79,119.87,21500.0,86.9624,86.9914,86.9188,86.9769,21500.0
2014-02-10 15:30:00,119.86,120.0,119.83,119.98,33200.0,86.9696,87.0712,86.9479,87.0567,33200.0
2014-02-10 15:35:00,119.99,120.12,119.97,120.08,55700.0,87.0639,87.1583,87.0494,87.1292,55700.0
2014-02-10 15:40:00,120.04,120.16,120.04,120.04,38500.0,87.1002,87.1873,87.1002,87.1002,38500.0
2014-02-10 15:45:00,120.04,120.14,119.99,120.14,54600.0,87.1002,87.1728,87.0639,87.1728,54600.0
2014-02-10 15:50:00,120.12,120.17,120.01,120.1,77700.0,87.1583,87.1946,87.0785,87.1438,77700.0
2014-02-10 15:55:00,120.09,120.36,120.06,120.32,112100.0,87.1365,87.3324,87.1147,87.3034,112100.0
2014-02-11 09:30:00,120.0,120.0,118.85,119.37,64100.0,87.5093,87.5093,86.6707,87.0499,64100.0
2014-02-11 09:35:00,119.39,119.89,119.31,119.7,87400.0,87.0644,87.4291,87.0061,87.2905,87400.0
2014-02-11 09:40:00,119.58,119.85,119.41,119.43,53400.0,87.203,87.3999,87.079,87.0936,53400.0
2014-02-11 09:45:00,119.41,119.85,119.4,119.64,26400.0,87.079,87.3999,87.0717,87.2468,26400.0
2014-02-11 09:50:00,119.61,120.53,119.57,120.14,26700.0,87.2249,87.8958,87.1957,87.6114,26700.0
2014-02-11 09:55:00,120.32,120.41,119.92,119.92,13600.0,87.7426,87.8083,87.4509,87.4509,13600.0
2014-02-11 10:00:00,119.99,120.38,119.81,120.16,15700.0,87.502,87.7864,87.3707,87.626,15700.0
2014-02-11 10:05:00,120.1,120.48,120.1,120.45,65800.0,87.5822,87.8593,87.5822,87.8374,65800.0
2014-02-11 10:10:00,120.44,120.49,120.07,120.18,35500.0,87.8302,87.8666,87.5603,87.6406,35500.0
2014-02-11 10:15:00,120.11,120.22,119.97,120.06,9600.0,87.5895,87.6697,87.4874,87.553,9600.0
2014-02-11 10:20:00,120.02,120.13,119.95,119.95,18000.0,87.5239,87.6041,87.4728,87.4728,18000.0
2014-02-11 10:25:00,119.95,119.95,119.66,119.82,21600.0,87.4728,87.4728,87.2613,87.378,21600.0
2014-02-11 10:30:00,119.9,120.01,119.8,119.86,55100.0,87.4364,87.5166,87.3634,87.4072,55100.0
2014-02-11 10:35:00,119.84,119.99,119.67,119.92,35400.0,87.3926,87.502,87.2686,87.4509,35400.0
2014-02-11 10:40:00,119.9,119.94,119.68,119.69,12600.0,87.4364,87.4655,87.2759,87.2832,12600.0
2014-02-11 10:45:00,119.71,119.8,119.6,119.65,25700.0,87.2978,87.3634,87.2176,87.2541,25700.0
2014-02-11 10:50:00,119.65,119.69,119.37,119.45,62800.0,87.2541,87.2832,87.0499,87.1082,62800.0
2014-02-11 10:55:00,119.46,119.61,119.42,119.61,25600.0,87.1155,87.2249,87.0863,87.2249,25600.0
2014-02-11 11:00:00,119.61,119.84,119.59,119.66,9600.0,87.2249,87.3926,87.2103,87.2613,9600.0
2014-02-11 11:05:00,119.63,119.63,119.42,119.59,16400.0,87.2395,87.2395,87.0863,87.2103,16400.0
2014-02-11 11:10:00,119.61,119.62,119.42,119.48,10700.0,87.2249,87.2322,87.0863,87.1301,10700.0
2014-02-11 11:15:00,119.44,119.83,119.41,119.83,38900.0,87.1009,87.3853,87.079,87.3853,38900.0
2014-02-11 11:20:00,119.82,120.06,119.74,120.02,7000.0,87.378,87.553,87.3197,87.5239,7000.0
2014-02-11 11:25:00,120.04,120.36,120.04,120.22,28900.0,87.5385,87.7718,87.5385,87.6697,28900.0
2014-02-11 11:30:00,120.23,120.35,120.09,120.16,16800.0,87.677,87.7645,87.5749,87.626,16800.0
2014-02-11 11:35:00,120.2,120.37,120.13,120.33,8200.0,87.6551,87.7791,87.6041,87.7499,8200.0
2014-02-11 11:40:00,120.33,120.44,120.25,120.32,16900.0,87.7499,87.8302,87.6916,87.7426,16900.0
2014-02-11 11:45:00,120.34,120.34,120.19,120.29,8100.0,87.7572,87.7572,87.6478,87.7208,8100.0
2014-02-11 11:50:00,120.28,120.35,120.23,120.31,12400.0,87.7135,87.7645,87.677,87.7354,12400.0
2014-02-11 11:55:00,120.34,120.4,120.3,120.33,8100.0,87.7572,87.801,87.7281,87.7499,8100.0
2014-02-11 12:00:00,120.36,120.37,120.15,120.24,6100.0,87.7718,87.7791,87.6187,87.6843,6100.0
2014-02-11 12:05:00,120.22,120.33,120.19,120.29,10700.0,87.6697,87.7499,87.6478,87.7208,10700.0
2014-02-11 12:10:00,120.23,120.28,120.08,120.09,8100.0,87.677,87.7135,87.5676,87.5749,8100.0
2014-02-11 12:15:00,120.08,120.17,119.97,120.17,11600.0,87.5676,87.6333,87.4874,87.6333,11600.0
2014-02-11 12:20:00,120.15,120.16,119.97,120.02,9600.0,87.6187,87.626,87.4874,87.5239,9600.0
2014-02-11 12:25:00,120.08,120.22,120.04,120.2,5900.0,87.5676,87.6697,87.5385,87.6551,5900.0
2014-02-11 12:30:00,120.19,120.37,120.19,120.34,9200.0,87.6478,87.7791,87.6478,87.7572,9200.0
2014-02-11 12:35:00,120.33,120.49,120.33,120.47,13700.0,87.7499,87.8666,87.7499,87.852,13700.0
2014-02-11 12:40:00,120.47,120.5,120.34,120.35,10600.0,87.852,87.8739,87.7572,87.7645,10600.0
2014-02-11 12:45:00,120.38,120.42,120.19,120.25,8200.0,87.7864,87.8156,87.6478,87.6916,8200.0
2014-02-11 12:50:00,120.25,120.33,120.19,120.25,7700.0,87.6916,87.7499,87.6478,87.6916,7700.0
2014-02-11 12:55:00,120.26,120.49,120.25,120.47,6800.0,87.6989,87.8666,87.6916,87.852,6800.0
2014-02-11 13:00:00,120.43,120.5,120.43,120.46,10800.0,87.8229,87.8739,87.8229,87.8447,10800.0
2014-02-11 13:05:00,120.44,120.68,120.43,120.68,50900.0,87.8302,88.0052,87.8229,88.0052,50900.0
2014-02-11 13:10:00,120.68,120.77,120.63,120.73,18200.0,88.0052,88.0708,87.9687,88.0416,18200.0
2014-02-11 13:15:00,120.76,120.9,120.69,120.76,22900.0,88.0635,88.1656,88.0125,88.0635,22900.0
2014-02-11 13:20:00,120.78,120.97,120.76,120.93,22200.0,88.0781,88.2167,88.0635,88.1875,22200.0
2014-02-11 13:25:00,120.91,120.97,120.84,120.95,17100.0,88.1729,88.2167,88.1219,88.2021,17100.0
2014-02-11 13:30:00,120.95,121.01,120.89,120.93,17200.0,88.2021,88.2458,88.1583,88.1875,17200.0
2014-02-11 13:35:00,120.89,120.91,120.75,120.75,10900.0,88.1583,88.1729,88.0562,88.0562,10900.0
2014-02-11 13:40:00,120.76,120.88,120.76,120.88,9500.0,88.0635,88.151,88.0635,88.151,9500.0
2014-02-11 13:45:00,120.87,120.91,120.74,120.8,10000.0,88.1437,88.1729,88.0489,88.0927,10000.0
2014-02-11 13:50:00,120.8,120.8,120.58,120.6,12000.0,88.0927,88.0927,87.9322,87.9468,12000.0
2014-02-11 13:55:00,120.59,120.6,120.47,120.49,6400.0,87.9395,87.9468,87.852,87.8666,6400.0
2014-02-11 14:00:00,120.49,120.58,120.49,120.54,16700.0,87.8666,87.9322,87.8666,87.9031,16700.0
2014-02-11 14:05:00,120.55,120.63,120.45,120.48,12900.0,87.9104,87.9687,87.8374,87.8593,12900.0
2014-02-11 14:10:00,120.47,120.52,120.39,120.39,11200.0,87.852,87.8885,87.7937,87.7937,11200.0
2014-02-11 14:15:00,120.38,120.46,120.38,120.43,6900.0,87.7864,87.8447,87.7864,87.8229,6900.0
2014-02-11 14:20:00,120.41,120.66,120.39,120.65,12000.0,87.8083,87.9906,87.7937,87.9833,12000.0
2014-02-11 14:25:00,120.63,120.65,120.54,120.54,7700.0,87.9687,87.9833,87.9031,87.9031,7700.0
2014-02-11 14:30:00,120.53,120.58,120.53,120.53,6400.0,87.8958,87.9322,87.8958,87.8958,6400.0
2014-02-11 14:35:00,120.53,120.61,120.5,120.61,13300.0,87.8958,87.9541,87.8739,87.9541,13300.0
2014-02-11 14:40:00,120.62,120.78,120.6,120.74,14300.0,87.9614,88.0781,87.9468,88.0489,14300.0
2014-02-11 14:45:00,120.73,120.76,120.65,120.68,14400.0,88.0416,88.0635,87.9833,88.0052,14400.0
2014-02-11 14:50:00,120.71,120.74,120.65,120.67,12100.0,88.027,88.0489,87.9833,87.9979,12100.0
2014-02-11 14:55:00,120.67,120.81,120.67,120.79,10300.0,87.9979,88.1,87.9979,88.0854,10300.0
2014-02-11 15:00:00,120.79,120.91,120.75,120.86,20400.0,88.0854,88.1729,88.0562,88.1364,20400.0
2014-02-11 15:05:00,120.9,120.94,120.74,120.76,22500.0,88.1656,88.1948,88.0489,88.0635,22500.0
2014-02-11 15:10:00,120.78,120.93,120.75,120.87,20000.0,88.0781,88.1875,88.0562,88.1437,20000.0
2014-02-11 15:15:00,120.89,121.01,120.87,121.0,30800.0,88.1583,88.2458,88.1437,88.2385,30800.0
2014-02-11 15:20:00,121.02,121.05,120.94,120.99,31700.0,88.2531,88.275,88.1948,88.2312,31700.0
2014-02-11 15:25:00,121.01,121.03,120.89,120.98,29100.0,88.2458,88.2604,88.1583,88.2239,29100.0
2014-02-11 15:30:00,120.98,121.04,120.9,120.95,21700.0,88.2239,88.2677,88.1656,88.2021,21700.0
2014-02-11 15:35:00,120.95,121.04,120.94,120.97,33700.0,88.2021,88.2677,88.1948,88.2167,33700.0
2014-02-11 15:40:00,120.97,121.07,120.92,121.06,55400.0,88.2167,88.2896,88.1802,88.2823,55400.0
2014-02-11 15:45:00,121.07,121.07,120.95,121.0,50000.0,88.2896,88.2896,88.2021,88.2385,50000.0
2014-02-11 15:50:00,121.02,121.16,120.98,121.05,77900.0,88.2531,88.3552,88.2239,88.275,77900.0
2014-02-11 15:55:00,121.04,121.25,120.98,121.24,216200.0,88.2677,88.4208,88.2239,88.4135,216200.0
2014-02-12 09:30:00,120.93,121.49,120.87,121.03,75000.0,88.1875,88.5959,88.1437,88.2604,75000.0
2014-02-12 09:35:00,121.15,121.49,121.07,121.48,24000.0,88.3479,88.5959,88.2896,88.5886,24000.0
2014-02-12 09:40:00,121.45,121.59,121.41,121.59,16400.0,88.5667,88.6688,88.5375,88.6688,16400.0
2014-02-12 09:45:00,121.6,121.71,121.54,121.66,12100.0,88.6761,88.7563,88.6323,88.7198,12100.0
2014-02-12 09:50:00,121.64,121.78,121.52,121.73,13400.0,88.7052,88.8073,88.6177,88.7709,13400.0
2014-02-12 09:55:00,121.71,121.85,121.59,121.78,19100.0,88.7563,88.8584,88.6688,88.8073,19100.0
2014-02-12 10:00:00,121.77,121.86,121.65,121.75,25600.0,88.8,88.8657,88.7125,88.7855,25600.0
2014-02-12 10:05:00,121.76,121.84,121.66,121.75,35800.0,88.7928,88.8511,88.7198,88.7855,35800.0
2014-02-12 10:10:00,121.73,121.93,121.65,121.93,23600.0,88.7709,88.9167,88.7125,88.9167,23600.0
2014-02-12 10:15:00,121.92,121.94,121.65,121.71,28200.0,88.9094,88.924,88.7125,88.7563,28200.0
2014-02-12 10:20:00,121.67,121.86,121.5,121.65,35900.0,88.7271,88.8657,88.6032,88.7125,35900.0
2014-02-12 10:25:00,121.69,121.73,121.4,121.66,10800.0,88.7417,88.7709,88.5302,88.7198,10800.0
2014-02-12 10:30:00,121.57,121.61,121.3,121.43,15400.0,88.6542,88.6834,88.4573,88.5521,15400.0
2014-02-12 10:35:00,121.42,121.7,121.42,121.67,13100.0,88.5448,88.749,88.5448,88.7271,13100.0
2014-02-12 10:40:00,121.63,121.63,121.39,121.45,18100.0,88.698,88.698,88.5229,88.5667,18100.0
2014-02-12 10:45:00,121.45,121.56,121.41,121.56,21400.0,88.5667,88.6469,88.5375,88.6469,21400.0
2014-02-12 10:50:00,121.6,121.63,121.49,121.54,13000.0,88.6761,88.698,88.5959,88.6323,13000.0
2014-02-12 10:55:00,121.5,121.55,121.44,121.55,5800.0,88.6032,88.6396,88.5594,88.6396,5800.0
2014-02-12 11:00:00,121.53,121.63,121.48,121.59,8800.0,88.625,88.698,88.5886,88.6688,8800.0
2014-02-12 11:05:00,121.59,121.74,121.54,121.74,8900.0,88.6688,88.7782,88.6323,88.7782,8900.0
2014-02-12 11:10:00,121.72,121.87,121.71,121.87,8800.0,88.7636,88.873,88.7563,88.873,8800.0
2014-02-12 11:15:00,121.84,121.88,121.68,121.68,9700.0,88.8511,88.8803,88.7344,88.7344,9700.0
2014-02-12 11:20:00,121.69,121.69,121.26,121.26,14900.0,88.7417,88.7417,88.4281,88.4281,14900.0
2014-02-12 11:25:00,121.21,121.28,121.15,121.23,15100.0,88.3917,88.4427,88.3479,88.4063,15100.0
2014-02-12 11:30:00,121.19,121.27,121.14,121.21,11900.0,88.3771,88.4354,88.3406,88.3917,11900.0
2014-02-12 11:35:00,121.23,121.29,121.16,121.22,29700.0,88.4063,88.45,88.3552,88.399,29700.0
2014-02-12 11:40:00,121.29,121.39,121.15,121.3,19300.0,88.45,88.5229,88.3479,88.4573,19300.0
2014-02-12 11:45:00,121.3,121.54,121.3,121.5,35000.0,88.4573,88.6323,88.4573,88.6032,35000.0
2014-02-12 11:50:00,121.45,121.69,121.39,121.65,56700.0,88.5667,88.7417,88.5229,88.7125,56700.0
2014-02-12 11:55:00,121.67,121.96,121.61,121.95,33800.0,88.7271,88.9386,88.6834,88.9313,33800.0
2014-02-12 12:00:00,121.93,121.95,121.67,121.84,14600.0,88.9167,88.9313,88.7271,88.8511,14600.0
2014-02-12 12:05:00,121.86,122.01,121.82,122.01,20900.0,88.8657,88.9751,88.8365,88.9751,20900.0
2014-02-12 12:10:00,121.97,121.99,121.81,121.92,20400.0,88.9459,88.9605,88.8292,88.9094,20400.0
2014-02-12 12:15:00,121.91,122.0,121.82,121.99,12800.0,88.9021,88.9678,88.8365,88.9605,12800.0
2014-02-12 12:20:00,121.98,122.04,121.92,121.94,9000.0,88.9532,88.9969,88.9094,88.924,9000.0
2014-02-12 12:25:00,121.95,121.99,121.9,121.95,19500.0,88.9313,88.9605,88.8949,88.9313,19500.0
2014-02-12 12:30:00,121.98,121.98,121.79,121.79,14800.0,88.9532,88.9532,88.8146,88.8146,14800.0
2014-02-12 12:35:00,121.79,121.87,121.75,121.82,9900.0,88.8146,88.873,88.7855,88.8365,9900.0
2014-02-12 12:40:00,121.82,121.89,121.81,121.84,23000.0,88.8365,88.8876,88.8292,88.8511,23000.0
2014-02-12 12:45:00,121.84,121.96,121.8,121.96,16900.0,88.8511,88.9386,88.8219,88.9386,16900.0
2014-02-12 12:50:00,121.96,122.14,121.91,122.12,24000.0,88.9386,89.0699,88.9021,89.0553,24000.0
2014-02-12 12:55:00,122.16,122.2,122.06,122.18,20100.0,89.0845,89.1136,89.0115,89.099,20100.0
2014-02-12 13:00:00,122.17,122.29,122.16,122.26,18000.0,89.0917,89.1793,89.0845,89.1574,18000.0
2014-02-12 13:05:00,122.22,122.31,122.16,122.24,10300.0,89.1282,89.1938,89.0845,89.1428,10300.0
2014-02-12 13:10:00,122.22,122.24,122.14,122.17,10600.0,89.1282,89.1428,89.0699,89.0917,10600.0
2014-02-12 13:15:00,122.17,122.35,122.13,122.35,18100.0,89.0917,89.223,89.0626,89.223,18100.0
2014-02-12 13:20:00,122.38,122.5,122.3,122.5,17900.0,89.2449,89.3324,89.1865,89.3324,17900.0
2014-02-12 13:25:00,122.49,122.5,122.41,122.44,15500.0,89.3251,89.3324,89.2668,89.2886,15500.0
2014-02-12 13:30:00,122.45,122.54,122.43,122.51,15800.0,89.2959,89.3616,89.2813,89.3397,15800.0
2014-02-12 13:35:00,122.5,122.53,122.36,122.36,11500.0,89.3324,89.3543,89.2303,89.2303,11500.0
2014-02-12 13:40:00,122.37,122.46,122.34,122.41,12300.0,89.2376,89.3032,89.2157,89.2668,12300.0
2014-02-12 13:45:00,122.44,122.48,122.38,122.43,11400.0,89.2886,89.3178,89.2449,89.2813,11400.0
2014-02-12 13:50:00,122.45,122.48,122.3,122.36,18500.0,89.2959,89.3178,89.1865,89.2303,18500.0
2014-02-12 13:55:00,122.33,122.37,122.3,122.33,13500.0,89.2084,89.2376,89.1865,89.2084,13500.0
2014-02-12 14:00:00,122.33,122.39,122.3,122.32,11900.0,89.2084,89.2522,89.1865,89.2011,11900.0
2014-02-12 14:05:00,122.37,122.43,122.32,122.38,13000.0,89.2376,89.2813,89.2011,89.2449,13000.0
2014-02-12 14:10:00,122.34,122.34,122.0,122.05,17300.0,89.2157,89.2157,88.9678,89.0042,17300.0
2014-02-12 14:15:00,122.05,122.07,122.02,122.03,14000.0,89.0042,89.0188,88.9824,88.9897,14000.0
2014-02-12 14:20:00,122.03,122.03,121.91,121.92,11100.0,88.9897,88.9897,88.9021,88.9094,11100.0
2014-02-12 14:25:00,121.93,121.94,121.82,121.83,5600.0,88.9167,88.924,88.8365,88.8438,5600.0
2014-02-12 14:30:00,121.81,121.82,121.72,121.78,15300.0,88.8292,88.8365,88.7636,88.8073,15300.0
2014-02-12 14:35:00,121.78,121.8,121.67,121.67,8700.0,88.8073,88.8219,88.7271,88.7271,8700.0
2014-02-12 14:40:00,121.66,121.72,121.65,121.69,11900.0,88.7198,88.7636,88.7125,88.7417,11900.0
2014-02-12 14:45:00,121.72,121.73,121.52,121.52,11100.0,88.7636,88.7709,88.6177,88.6177,11100.0
2014-02-12 14:50:00,121.5,121.63,121.47,121.6,12300.0,88.6032,88.698,88.5813,88.6761,12300.0
2014-02-12 14:55:00,121.62,121.67,121.56,121.66,7200.0,88.6907,88.7271,88.6469,88.7198,7200.0
2014-02-12 15:00:00,121.66,121.71,121.61,121.63,17600.0,88.7198,88.7563,88.6834,88.698,17600.0
2014-02-12 15:05:00,121.6,121.75,121.56,121.71,22900.0,88.6761,88.7855,88.6469,88.7563,22900.0
2014-02-12 15:10:00,121.72,121.72,121.6,121.66,21600.0,88.7636,88.7636,88.6761,88.7198,21600.0
2014-02-12 15:15:00,121.67,121.81,121.67,121.78,27800.0,88.7271,88.8292,88.7271,88.8073,27800.0
2014-02-12 15:20:00,121.78,121.85,121.75,121.77,18700.0,88.8073,88.8584,88.7855,88.8,18700.0
2014-02-12 15:25:00,121.77,121.81,121.72,121.77,30600.0,88.8,88.8292,88.7636,88.8,30600.0
2014-02-12 15:30:00,121.77,121.88,121.76,121.84,21400.0,88.8,88.8803,88.7928,88.8511,21400.0
2014-02-12 15:35:00,121.81,121.84,121.73,121.75,20500.0,88.8292,88.8511,88.7709,88.7855,20500.0
2014-02-12 15:40:00,121.77,121.83,121.74,121.79,25400.0,88.8,88.8438,88.7782,88.8146,25400.0
2014-02-12 15:45:00,121.8,121.87,121.73,121.8,52300.0,88.8219,88.873,88.7709,88.8219,52300.0
2014-02-12 15:50:00,121.8,121.86,121.73,121.73,63900.0,88.8219,88.8657,88.7709,88.7709,63900.0
2014-02-12 15:55:00,121.74,122.21,121.73,122.21,178200.0,88.7782,89.1209,88.7709,89.1209,178200.0
2014-02-13 09:30:00,121.65,122.24,121.22,121.77,42000.0,88.7125,89.1428,88.399,88.8,42000.0
2014-02-13 09:35:00,121.49,122.23,121.49,121.91,14600.0,88.5959,89.1355,88.5959,88.9021,14600.0
2014-02-13 09:40:00,121.68,122.27,121.61,122.08,14700.0,88.7344,89.1647,88.6834,89.0261,14700.0
2014-02-13 09:45:00,121.95,122.35,121.92,122.22,11200.0,88.9313,89.223,88.9094,89.1282,11200.0
2014-02-13 09:50:00,122.25,122.5,122.12,122.14,18600.0,89.1501,89.3324,89.0553,89.0699,18600.0
2014-02-13 09:55:00,122.13,122.5,122.13,122.34,15200.0,89.0626,89.3324,89.0626,89.2157,15200.0
2014-02-13 10:00:00,122.27,122.63,122.26,122.52,24800.0,89.1647,89.4272,89.1574,89.347,24800.0
2014-02-13 10:05:00,122.53,123.0,122.52,122.98,28100.0,89.3543,89.697,89.347,89.6824,28100.0
2014-02-13 10:10:00,122.98,123.0,122.84,123.0,24900.0,89.6824,89.697,89.5803,89.697,24900.0
2014-02-13 10:15:00,122.97,123.32,122.96,123.09,35100.0,89.6751,89.9304,89.6678,89.7627,35100.0
2014-02-13 10:20:00,123.05,123.13,122.61,122.65,20400.0,89.7335,89.7918,89.4126,89.4418,20400.0
2014-02-13 10:25:00,122.65,122.98,122.56,122.86,16600.0,89.4418,89.6824,89.3762,89.5949,16600.0
2014-02-13 10:30:00,122.85,122.85,122.64,122.71,20600.0,89.5876,89.5876,89.4345,89.4855,20600.0
2014-02-13 10:35:00,122.7,122.95,122.68,122.83,24000.0,89.4782,89.6606,89.4637,89.573,24000.0
2014-02-13 10:40:00,122.83,122.99,122.76,122.99,19000.0,89.573,89.6897,89.522,89.6897,19000.0
2014-02-13 10:45:00,122.97,122.97,122.82,122.87,8800.0,89.6751,89.6751,89.5658,89.6022,8800.0
2014-02-13 10:50:00,122.86,123.21,122.78,123.17,17800.0,89.5949,89.8502,89.5366,89.821,17800.0
2014-02-13 10:55:00,123.15,123.29,123.1,123.11,14400.0,89.8064,89.9085,89.7699,89.7772,14400.0
2014-02-13 11:00:00,123.15,123.5,123.13,123.35,21100.0,89.8064,90.0616,89.7918,89.9523,21100.0
2014-02-13 11:05:00,123.35,123.4,123.14,123.26,57900.0,89.9523,89.9887,89.7991,89.8866,57900.0
2014-02-13 11:10:00,123.29,123.32,123.17,123.21,11900.0,89.9085,89.9304,89.821,89.8502,11900.0
2014-02-13 11:15:00,123.22,123.45,123.22,123.39,16200.0,89.8575,90.0252,89.8575,89.9814,16200.0
2014-02-13 11:20:00,123.37,123.49,123.35,123.43,11900.0,89.9668,90.0543,89.9523,90.0106,11900.0
2014-02-13 11:25:00,123.39,123.39,123.25,123.28,10300.0,89.9814,89.9814,89.8793,89.9012,10300.0
2014-02-13 11:30:00,123.27,123.39,123.23,123.3,14200.0,89.8939,89.9814,89.8647,89.9158,14200.0
2014-02-13 11:35:00,123.27,123.35,123.22,123.32,17200.0,89.8939,89.9523,89.8575,89.9304,17200.0
2014-02-13 11:40:00,123.31,123.49,123.29,123.41,14400.0,89.9231,90.0543,89.9085,89.996,14400.0
2014-02-13 11:45:00,123.42,123.46,123.36,123.42,34100.0,90.0033,90.0325,89.9595,90.0033,34100.0
2014-02-13 11:50:00,123.44,123.46,123.36,123.43,18200.0,90.0179,90.0325,89.9595,90.0106,18200.0
2014-02-13 11:55:00,123.41,123.44,123.33,123.36,16800.0,89.996,90.0179,89.9377,89.9595,16800.0
2014-02-13 12:00:00,123.37,123.37,123.07,123.07,13000.0,89.9668,89.9668,89.7481,89.7481,13000.0
2014-02-13 12:05:00,123.05,123.07,123.03,123.05,12100.0,89.7335,89.7481,89.7189,89.7335,12100.0
2014-02-13 12:10:00,123.06,123.35,123.02,123.34,17300.0,89.7408,89.9523,89.7116,89.945,17300.0
2014-02-13 12:15:00,123.35,123.42,123.31,123.38,9000.0,89.9523,90.0033,89.9231,89.9741,9000.0
2014-02-13 12:20:00,123.37,123.44,123.37,123.38,6800.0,89.9668,90.0179,89.9668,89.9741,6800.0
2014-02-13 12:25:00,123.37,123.41,123.33,123.36,9500.0,89.9668,89.996,89.9377,89.9595,9500.0
2014-02-13 12:30:00,123.35,123.41,123.28,123.29,9400.0,89.9523,89.996,89.9012,89.9085,9400.0
2014-02-13 12:35:00,123.31,123.34,123.26,123.34,8500.0,89.9231,89.945,89.8866,89.945,8500.0
2014-02-13 12:40:00,123.33,123.46,123.33,123.43,8700.0,89.9377,90.0325,89.9377,90.0106,8700.0
2014-02-13 12:45:00,123.42,123.52,123.4,123.46,14500.0,90.0033,90.0762,89.9887,90.0325,14500.0
2014-02-13 12:50:00,123.48,123.52,123.36,123.36,28600.0,90.0471,90.0762,89.9595,89.9595,28600.0
2014-02-13 12:55:00,123.35,123.4,123.3,123.34,9100.0,89.9523,89.9887,89.9158,89.945,9100.0
2014-02-13 13:00:00,123.35,123.44,123.35,123.43,7800.0,89.9523,90.0179,89.9523,90.0106,7800.0
2014-02-13 13:05:00,123.43,123.56,123.43,123.5,31600.0,90.0106,90.1054,90.0106,90.0616,31600.0
2014-02-13 13:10:00,123.49,123.52,123.44,123.47,7600.0,90.0543,90.0762,90.0179,90.0398,7600.0
2014-02-13 13:15:00,123.45,123.57,123.43,123.51,16600.0,90.0252,90.1127,90.0106,90.0689,16600.0
2014-02-13 13:20:00,123.51,123.62,123.49,123.62,9500.0,90.0689,90.1492,90.0543,90.1492,9500.0
2014-02-13 13:25:00,123.61,123.67,123.58,123.6,44700.0,90.1419,90.1856,90.12,90.1346,44700.0
2014-02-13 13:30:00,123.59,123.59,123.44,123.45,37300.0,90.1273,90.1273,90.0179,90.0252,37300.0
2014-02-13 13:35:00,123.43,123.48,123.39,123.47,14700.0,90.0106,90.0471,89.9814,90.0398,14700.0
2014-02-13 13:40:00,123.47,123.68,123.47,123.63,10000.0,90.0398,90.1929,90.0398,90.1564,10000.0
2014-02-13 13:45:00,123.63,123.72,123.58,123.6,83700.0,90.1564,90.2221,90.12,90.1346,83700.0
2014-02-13 13:50:00,123.61,123.7,123.6,123.64,40300.0,90.1419,90.2075,90.1346,90.1637,40300.0
2014-02-13 13:55:00,123.63,123.7,123.6,123.65,12000.0,90.1564,90.2075,90.1346,90.171,12000.0
2014-02-13 14:00:00,123.67,123.71,123.62,123.63,18100.0,90.1856,90.2148,90.1492,90.1564,18100.0
2014-02-13 14:05:00,123.65,123.68,123.6,123.64,14900.0,90.171,90.1929,90.1346,90.1637,14900.0
2014-02-13 14:10:00,123.62,123.69,123.61,123.65,10800.0,90.1492,90.2002,90.1419,90.171,10800.0
2014-02-13 14:15:00,123.61,123.63,123.46,123.46,10500.0,90.1419,90.1564,90.0325,90.0325,10500.0
2014-02-13 14:20:00,123.46,123.63,123.46,123.59,14400.0,90.0325,90.1564,90.0325,90.1273,14400.0
2014-02-13 14:25:00,123.58,123.58,123.34,123.44,12700.0,90.12,90.12,89.945,90.0179,12700.0
2014-02-13 14:30:00,123.44,123.48,123.35,123.4,10400.0,90.0179,90.0471,89.9523,89.9887,10400.0
2014-02-13 14:35:00,123.4,123.49,123.36,123.47,9200.0,89.9887,90.0543,89.9595,90.0398,9200.0
2014-02-13 14:40:00,123.49,123.5,123.42,123.47,10400.0,90.0543,90.0616,90.0033,90.0398,10400.0
2014-02-13 14:45:00,123.48,123.63,123.47,123.63,15400.0,90.0471,90.1564,90.0398,90.1564,15400.0
2014-02-13 14:50:00,123.63,123.74,123.62,123.69,32100.0,90.1564,90.2367,90.1492,90.2002,32100.0
2014-02-13 14:55:00,123.7,123.73,123.59,123.68,16800.0,90.2075,90.2294,90.1273,90.1929,16800.0
2014-02-13 15:00:00,123.66,123.7,123.5,123.5,15400.0,90.1783,90.2075,90.0616,90.0616,15400.0
2014-02-13 15:05:00,123.5,123.72,123.47,123.71,31000.0,90.0616,90.2221,90.0398,90.2148,31000.0
2014-02-13 15:10:00,123.71,123.8,123.68,123.74,30500.0,90.2148,90.2804,90.1929,90.2367,30500.0
2014-02-13 15:15:00,123.74,123.77,123.63,123.75,25700.0,90.2367,90.2585,90.1564,90.244,25700.0
2014-02-13 15:20:00,123.73,123.77,123.66,123.7,29500.0,90.2294,90.2585,90.1783,90.2075,29500.0
2014-02-13 15:25:00,123.7,123.8,123.7,123.8,30500.0,90.2075,90.2804,90.2075,90.2804,30500.0
2014-02-13 15:30:00,123.8,123.9,123.72,123.9,43500.0,90.2804,90.3533,90.2221,90.3533,43500.0
2014-02-13 15:35:00,123.9,123.9,123.73,123.75,38100.0,90.3533,90.3533,90.2294,90.244,38100.0
2014-02-13 15:40:00,123.74,123.88,123.7,123.8,44600.0,90.2367,90.3388,90.2075,90.2804,44600.0
2014-02-13 15:45:00,123.79,123.8,123.7,123.75,46000.0,90.2731,90.2804,90.2075,90.244,46000.0
2014-02-13 15:50:00,123.76,123.98,123.76,123.96,91500.0,90.2512,90.4117,90.2512,90.3971,91500.0
2014-02-13 15:55:00,123.96,124.16,123.96,124.12,233200.0,90.3971,90.5429,90.3971,90.5138,233200.0
2014-02-14 09:30:00,123.54,123.75,122.54,122.76,138500.0,90.0908,90.244,89.3616,89.522,138500.0
2014-02-14 09:35:00,122.73,123.44,122.72,122.96,48800.0,89.5001,90.0179,89.4928,89.6678,48800.0
2014-02-14 09:40:00,122.91,123.07,122.52,123.07,52200.0,89.6314,89.7481,89.347,89.7481,52200.0
2014-02-14 09:45:00,123.18,123.53,123.0,123.23,32800.0,89.8283,90.0835,89.697,89.8647,32800.0
2014-02-14 09:50:00,123.27,123.37,123.0,123.15,17700.0,89.8939,89.9668,89.697,89.8064,17700.0
2014-02-14 09:55:00,123.17,123.24,122.9,123.2,32100.0,89.821,89.872,89.6241,89.8429,32100.0
2014-02-14 10:00:00,123.23,123.23,122.82,122.96,33100.0,89.8647,89.8647,89.5658,89.6678,33100.0
2014-02-14 10:05:00,122.95,123.25,122.88,123.24,27100.0,89.6606,89.8793,89.6095,89.872,27100.0
2014-02-14 10:10:00,123.23,123.44,123.18,123.44,21600.0,89.8647,90.0179,89.8283,90.0179,21600.0
2014-02-14 10:15:00,123.46,123.49,123.25,123.41,18300.0,90.0325,90.0543,89.8793,89.996,18300.0
2014-02-14 10:20:00,123.4,123.57,123.34,123.46,9500.0,89.9887,90.1127,89.945,90.0325,9500.0
2014-02-14 10:25:00,123.38,123.83,123.38,123.55,52700.0,89.9741,90.3023,89.9741,90.0981,52700.0
2014-02-14 10:30:00,123.6,123.86,123.57,123.78,22100.0,90.1346,90.3242,90.1127,90.2658,22100.0
2014-02-14 10:35:00,123.8,123.86,123.73,123.77,17500.0,90.2804,90.3242,90.2294,90.2585,17500.0
2014-02-14 10:40:00,123.77,123.85,123.43,123.46,19900.0,90.2585,90.3169,90.0106,90.0325,19900.0
2014-02-14 10:45:00,123.46,123.49,123.36,123.44,7300.0,90.0325,90.0543,89.9595,90.0179,7300.0
2014-02-14 10:50:00,123.44,123.6,123.39,123.54,5900.0,90.0179,90.1346,89.9814,90.0908,5900.0
2014-02-14 10:55:00,123.55,123.57,123.31,123.38,9700.0,90.0981,90.1127,89.9231,89.9741,9700.0
2014-02-14 11:00:00,123.34,123.37,123.21,123.31,18600.0,89.945,89.9668,89.8502,89.9231,18600.0
2014-02-14 11:05:00,123.23,123.4,123.19,123.37,22100.0,89.8647,89.9887,89.8356,89.9668,22100.0
2014-02-14 11:10:00,123.36,123.43,123.14,123.22,27200.0,89.9595,90.0106,89.7991,89.8575,27200.0
2014-02-14 11:15:00,123.2,123.35,123.15,123.35,21500.0,89.8429,89.9523,89.8064,89.9523,21500.0
2014-02-14 11:20:00,123.32,123.39,123.32,123.33,18600.0,89.9304,89.9814,89.9304,89.9377,18600.0
2014-02-14 11:25:00,123.34,123.4,123.31,123.37,22100.0,89.945,89.9887,89.9231,89.9668,22100.0
2014-02-14 11:30:00,123.35,123.53,123.35,123.5,24000.0,89.9523,90.0835,89.9523,90.0616,24000.0
2014-02-14 11:35:00,123.53,123.58,123.5,123.57,24600.0,90.0835,90.12,90.0616,90.1127,24600.0
2014-02-14 11:40:00,123.53,123.6,123.5,123.55,7800.0,90.0835,90.1346,90.0616,90.0981,7800.0
2014-02-14 11:45:00,123.53,123.54,123.47,123.52,14100.0,90.0835,90.0908,90.0398,90.0762,14100.0
2014-02-14 11:50:00,123.49,123.66,123.45,123.64,25800.0,90.0543,90.1783,90.0252,90.1637,25800.0
2014-02-14 11:55:00,123.65,123.77,123.63,123.74,12500.0,90.171,90.2585,90.1564,90.2367,12500.0
2014-02-14 12:00:00,123.73,123.79,123.61,123.67,15100.0,90.2294,90.2731,90.1419,90.1856,15100.0
2014-02-14 12:05:00,123.64,123.68,123.54,123.61,21100.0,90.1637,90.1929,90.0908,90.1419,21100.0
2014-02-14 12:10:00,123.61,123.67,123.6,123.63,10500.0,90.1419,90.1856,90.1346,90.1564,10500.0
2014-02-14 12:15:00,123.63,123.71,123.62,123.71,13600.0,90.1564,90.2148,90.1492,90.2148,13600.0
2014-02-14 12:20:00,123.7,123.8,123.67,123.79,25800.0,90.2075,90.2804,90.1856,90.2731,25800.0
2014-02-14 12:25:00,123.78,123.85,123.75,123.75,19800.0,90.2658,90.3169,90.244,90.244,19800.0
2014-02-14 12:30:00,123.77,123.79,123.69,123.73,8200.0,90.2585,90.2731,90.2002,90.2294,8200.0
2014-02-14 12:35:00,123.73,123.79,123.71,123.76,15200.0,90.2294,90.2731,90.2148,90.2512,15200.0
2014-02-14 12:40:00,123.76,123.83,123.76,123.8,17800.0,90.2512,90.3023,90.2512,90.2804,17800.0
2014-02-14 12:45:00,123.83,123.85,123.79,123.85,8700.0,90.3023,90.3169,90.2731,90.3169,8700.0
2014-02-14 12:50:00,123.83,123.86,123.8,123.83,22600.0,90.3023,90.3242,90.2804,90.3023,22600.0
2014-02-14 12:55:00,123.86,123.87,123.79,123.82,18200.0,90.3242,90.3315,90.2731,90.295,18200.0
2014-02-14 13:00:00,123.8,123.85,123.79,123.84,10400.0,90.2804,90.3169,90.2731,90.3096,10400.0
2014-02-14 13:05:00,123.89,123.97,123.89,123.97,20000.0,90.346,90.4044,90.346,90.4044,20000.0
2014-02-14 13:10:00,123.98,124.02,123.95,123.95,22300.0,90.4117,90.4408,90.3898,90.3898,22300.0
2014-02-14 13:15:00,123.94,124.0,123.9,124.0,12000.0,90.3825,90.4263,90.3533,90.4263,12000.0
2014-02-14 13:20:00,124.0,124.04,123.95,124.0,11000.0,90.4263,90.4554,90.3898,90.4263,11000.0
2014-02-14 13:25:00,123.99,124.07,123.94,123.98,18700.0,90.419,90.4773,90.3825,90.4117,18700.0
2014-02-14 13:30:00,123.96,124.05,123.96,124.02,13000.0,90.3971,90.4627,90.3971,90.4408,13000.0
2014-02-14 13:35:00,124.03,124.13,124.01,124.08,100700.0,90.4481,90.5211,90.4336,90.4846,100700.0
2014-02-14 13:40:00,124.09,124.16,124.0,124.14,16400.0,90.4919,90.5429,90.4263,90.5284,16400.0
2014-02-14 13:45:00,124.16,124.28,124.14,124.23,22500.0,90.5429,90.6305,90.5284,90.594,22500.0
2014-02-14 13:50:00,124.21,124.24,124.17,124.17,6800.0,90.5794,90.6013,90.5502,90.5502,6800.0
2014-02-14 13:55:00,124.16,124.2,124.1,124.17,9500.0,90.5429,90.5721,90.4992,90.5502,9500.0
2014-02-14 14:00:00,124.18,124.18,124.07,124.15,10300.0,90.5575,90.5575,90.4773,90.5356,10300.0
2014-02-14 14:05:00,124.13,124.15,124.06,124.08,11500.0,90.5211,90.5356,90.47,90.4846,11500.0
2014-02-14 14:10:00,124.09,124.12,124.04,124.08,17100.0,90.4919,90.5138,90.4554,90.4846,17100.0
2014-02-14 14:15:00,124.07,124.19,124.06,124.16,13200.0,90.4773,90.5648,90.47,90.5429,13200.0
2014-02-14 14:20:00,124.15,124.17,124.1,124.14,27500.0,90.5356,90.5502,90.4992,90.5284,27500.0
2014-02-14 14:25:00,124.14,124.2,124.09,124.09,27100.0,90.5284,90.5721,90.4919,90.4919,27100.0
2014-02-14 14:30:00,124.11,124.18,124.09,124.14,14800.0,90.5065,90.5575,90.4919,90.5284,14800.0
2014-02-14 14:35:00,124.14,124.14,124.04,124.04,32200.0,90.5284,90.5284,90.4554,90.4554,32200.0
2014-02-14 14:40:00,124.05,124.18,124.04,124.15,21200.0,90.4627,90.5575,90.4554,90.5356,21200.0
2014-02-14 14:45:00,124.14,124.21,124.13,124.16,13900.0,90.5284,90.5794,90.5211,90.5429,13900.0
2014-02-14 14:50:00,124.16,124.25,124.14,124.24,14200.0,90.5429,90.6086,90.5284,90.6013,14200.0
2014-02-14 14:55:00,124.23,124.3,124.21,124.26,18300.0,90.594,90.645,90.5794,90.6159,18300.0
2014-02-14 15:00:00,124.27,124.27,124.23,124.26,13300.0,90.6232,90.6232,90.594,90.6159,13300.0
2014-02-14 15:05:00,124.25,124.28,124.22,124.25,18500.0,90.6086,90.6305,90.5867,90.6086,18500.0
2014-02-14 15:10:00,124.24,124.26,124.18,124.18,34900.0,90.6013,90.6159,90.5575,90.5575,34900.0
2014-02-14 15:15:00,124.17,124.18,124.13,124.13,18700.0,90.5502,90.5575,90.5211,90.5211,18700.0
2014-02-14 15:20:00,124.14,124.17,124.08,124.13,38000.0,90.5284,90.5502,90.4846,90.5211,38000.0
2014-02-14 15:25:00,124.13,124.13,124.08,124.08,26100.0,90.5211,90.5211,90.4846,90.4846,26100.0
2014-02-14 15:30:00,124.08,124.11,124.05,124.09,46200.0,90.4846,90.5065,90.4627,90.4919,46200.0
2014-02-14 15:35:00,124.08,124.12,124.07,124.07,34200.0,90.4846,90.5138,90.4773,90.4773,34200.0
2014-02-14 15:40:00,124.07,124.07,123.95,123.95,24000.0,90.4773,90.4773,90.3898,90.3898,24000.0
2014-02-14 15:45:00,123.94,123.94,123.83,123.84,38900.0,90.3825,90.3825,90.3023,90.3096,38900.0
2014-02-14 15:50:00,123.83,123.85,123.7,123.71,65300.0,90.3023,90.3169,90.2075,90.2148,65300.0
2014-02-14 15:55:00,123.72,124.0,123.7,123.84,239400.0,90.2221,90.4263,90.2075,90.3096,239400.0
2014-02-18 09:30:00,124.84,126.3,124.78,126.3,185800.0,91.0388,92.1035,90.9951,92.1035,185800.0
2014-02-18 09:35:00,126.27,126.32,125.58,125.58,55000.0,92.0816,92.1181,91.5785,91.5785,55000.0
2014-02-18 09:40:00,125.58,125.77,125.25,125.66,45400.0,91.5785,91.717,91.3378,91.6368,45400.0
2014-02-18 09:45:00,125.54,126.18,125.54,125.85,55200.0,91.5493,92.016,91.5493,91.7754,55200.0
2014-02-18 09:50:00,125.86,126.03,125.27,125.39,31400.0,91.7827,91.9066,91.3524,91.4399,31400.0
2014-02-18 09:55:00,125.35,125.4,124.7,124.93,24900.0,91.4107,91.4472,90.9367,91.1045,24900.0
2014-02-18 10:00:00,124.97,125.34,124.72,124.85,31400.0,91.1336,91.4034,90.9513,91.0461,31400.0
2014-02-18 10:05:00,124.82,125.05,124.68,125.04,33200.0,91.0242,91.192,90.9221,91.1847,33200.0
2014-02-18 10:10:00,124.98,125.14,124.79,125.07,28800.0,91.1409,91.2576,91.0024,91.2066,28800.0
2014-02-18 10:15:00,125.08,125.23,124.89,125.13,21100.0,91.2138,91.3232,91.0753,91.2503,21100.0
2014-02-18 10:20:00,125.12,125.2,125.04,125.16,29200.0,91.243,91.3014,91.1847,91.2722,29200.0
2014-02-18 10:25:00,125.2,125.2,124.66,124.74,27400.0,91.3014,91.3014,90.9076,90.9659,27400.0
2014-02-18 10:30:00,124.77,124.96,124.59,124.78,28400.0,90.9878,91.1263,90.8565,90.9951,28400.0
2014-02-18 10:35:00,124.77,124.8,124.57,124.78,15600.0,90.9878,91.0097,90.8419,90.9951,15600.0
2014-02-18 10:40:00,124.78,125.25,124.73,125.2,18300.0,90.9951,91.3378,90.9586,91.3014,18300.0
2014-02-18 10:45:00,125.23,125.31,125.12,125.2,22400.0,91.3232,91.3816,91.243,91.3014,22400.0
2014-02-18 10:50:00,125.2,125.26,125.07,125.16,17000.0,91.3014,91.3451,91.2066,91.2722,17000.0
2014-02-18 10:55:00,125.15,125.19,125.06,125.06,23400.0,91.2649,91.2941,91.1993,91.1993,23400.0
2014-02-18 11:00:00,125.09,125.1,124.76,124.91,13700.0,91.2211,91.2284,90.9805,91.0899,13700.0
2014-02-18 11:05:00,124.91,124.91,124.65,124.77,14700.0,91.0899,91.0899,90.9003,90.9878,14700.0
2014-02-18 11:10:00,124.77,125.07,124.77,125.04,12300.0,90.9878,91.2066,90.9878,91.1847,12300.0
2014-02-18 11:15:00,125.07,125.26,124.97,125.26,16800.0,91.2066,91.3451,91.1336,91.3451,16800.0
2014-02-18 11:20:00,125.26,125.28,125.06,125.07,18900.0,91.3451,91.3597,91.1993,91.2066,18900.0
2014-02-18 11:25:00,125.07,125.12,124.8,124.95,16600.0,91.2066,91.243,91.0097,91.119,16600.0
2014-02-18 11:30:00,124.97,125.07,124.88,125.01,17500.0,91.1336,91.2066,91.068,91.1628,17500.0
2014-02-18 11:35:00,125.03,125.05,124.94,125.03,28800.0,91.1774,91.192,91.1118,91.1774,28800.0
2014-02-18 11:40:00,125.01,125.27,124.99,125.21,46700.0,91.1628,91.3524,91.1482,91.3086,46700.0
2014-02-18 11:45:00,125.22,125.24,125.14,125.16,21300.0,91.3159,91.3305,91.2576,91.2722,21300.0
2014-02-18 11:50:00,125.12,125.2,125.0,125.04,37800.0,91.243,91.3014,91.1555,91.1847,37800.0
2014-02-18 11:55:00,125.03,125.1,124.92,124.97,35600.0,91.1774,91.2284,91.0972,91.1336,35600.0
2014-02-18 12:00:00,124.97,125.25,124.97,125.18,33400.0,91.1336,91.3378,91.1336,91.2868,33400.0
2014-02-18 12:05:00,125.22,125.33,124.96,124.96,23800.0,91.3159,91.3962,91.1263,91.1263,23800.0
2014-02-18 12:10:00,124.96,125.02,124.75,124.77,13700.0,91.1263,91.1701,90.9732,90.9878,13700.0
2014-02-18 12:15:00,124.76,124.89,124.71,124.74,9800.0,90.9805,91.0753,90.944,90.9659,9800.0
2014-02-18 12:20:00,124.73,124.9,124.72,124.88,7300.0,90.9586,91.0826,90.9513,91.068,7300.0
2014-02-18 12:25:00,124.91,124.98,124.87,124.87,14400.0,91.0899,91.1409,91.0607,91.0607,14400.0
2014-02-18 12:30:00,124.89,125.07,124.86,125.05,15300.0,91.0753,91.2066,91.0534,91.192,15300.0
2014-02-18 12:35:00,125.07,125.31,125.07,125.31,18600.0,91.2066,91.3816,91.2066,91.3816,18600.0
2014-02-18 12:40:00,125.29,125.41,125.2,125.31,34100.0,91.367,91.4545,91.3014,91.3816,34100.0
2014-02-18 12:45:00,125.31,125.39,125.15,125.21,28300.0,91.3816,91.4399,91.2649,91.3086,28300.0
2014-02-18 12:50:00,125.19,125.42,125.17,125.17,20500.0,91.2941,91.4618,91.2795,91.2795,20500.0
2014-02-18 12:55:00,125.18,125.32,125.18,125.21,25300.0,91.2868,91.3889,91.2868,91.3086,25300.0
2014-02-18 13:00:00,125.26,125.3,125.15,125.2,17100.0,91.3451,91.3743,91.2649,91.3014,17100.0
2014-02-18 13:05:00,125.19,125.29,125.17,125.24,11900.0,91.2941,91.367,91.2795,91.3305,11900.0
2014-02-18 13:10:00,125.25,125.25,125.16,125.18,17200.0,91.3378,91.3378,91.2722,91.2868,17200.0
2014-02-18 13:15:00,125.19,125.24,125.11,125.11,15800.0,91.2941,91.3305,91.2357,91.2357,15800.0
2014-02-18 13:20:00,125.12,125.25,125.12,125.2,12900.0,91.243,91.3378,91.243,91.3014,12900.0
2014-02-18 13:25:00,125.21,125.23,125.1,125.17,13900.0,91.3086,91.3232,91.2284,91.2795,13900.0
2014-02-18 13:30:00,125.14,125.15,125.01,125.08,13200.0,91.2576,91.2649,91.1628,91.2138,13200.0
2014-02-18 13:35:00,125.06,125.19,125.04,125.14,10300.0,91.1993,91.2941,91.1847,91.2576,10300.0
2014-02-18 13:40:00,125.12,125.2,125.12,125.2,12500.0,91.243,91.3014,91.243,91.3014,12500.0
2014-02-18 13:45:00,125.19,125.19,125.04,125.07,21100.0,91.2941,91.2941,91.1847,91.2066,21100.0
2014-02-18 13:50:00,125.07,125.09,124.97,124.99,21100.0,91.2066,91.2211,91.1336,91.1482,21100.0
2014-02-18 13:55:00,124.99,125.0,124.97,124.99,25300.0,91.1482,91.1555,91.1336,91.1482,25300.0
2014-02-18 14:00:00,124.99,125.05,124.97,124.99,17800.0,91.1482,91.192,91.1336,91.1482,17800.0
2014-02-18 14:05:00,124.97,125.05,124.94,125.02,7800.0,91.1336,91.192,91.1118,91.1701,7800.0
2014-02-18 14:10:00,125.04,125.04,124.96,125.0,19100.0,91.1847,91.1847,91.1263,91.1555,19100.0
2014-02-18 14:15:00,125.0,125.04,124.91,124.93,17500.0,91.1555,91.1847,91.0899,91.1045,17500.0
2014-02-18 14:20:00,124.94,125.05,124.91,125.04,23500.0,91.1118,91.192,91.0899,91.1847,23500.0
2014-02-18 14:25:00,125.04,125.05,124.99,125.0,13300.0,91.1847,91.192,91.1482,91.1555,13300.0
2014-02-18 14:30:00,125.01,125.05,124.97,125.01,14700.0,91.1628,91.192,91.1336,91.1628,14700.0
2014-02-18 14:35:00,125.04,125.06,124.97,125.05,22400.0,91.1847,91.1993,91.1336,91.192,22400.0
2014-02-18 14:40:00,125.05,125.1,124.99,125.07,16700.0,91.192,91.2284,91.1482,91.2066,16700.0
2014-02-18 14:45:00,125.07,125.08,125.01,125.06,11500.0,91.2066,91.2138,91.1628,91.1993,11500.0
2014-02-18 14:50:00,125.07,125.08,124.98,125.03,13100.0,91.2066,91.2138,91.1409,91.1774,13100.0
2014-02-18 14:55:00,125.0,125.03,124.89,124.9,15600.0,91.1555,91.1774,91.0753,91.0826,15600.0
2014-02-18 15:00:00,124.89,124.97,124.88,124.91,12200.0,91.0753,91.1336,91.068,91.0899,12200.0
2014-02-18 15:05:00,124.91,124.98,124.87,124.92,16900.0,91.0899,91.1409,91.0607,91.0972,16900.0
2014-02-18 15:10:00,124.92,125.02,124.92,124.99,13800.0,91.0972,91.1701,91.0972,91.1482,13800.0
2014-02-18 15:15:00,125.0,125.03,124.98,125.0,15200.0,91.1555,91.1774,91.1409,91.1555,15200.0
2014-02-18 15:20:00,124.99,125.0,124.93,124.94,39100.0,91.1482,91.1555,91.1045,91.1118,39100.0
2014-02-18 15:25:00,124.94,124.99,124.93,124.96,28300.0,91.1118,91.1482,91.1045,91.1263,28300.0
2014-02-18 15:30:00,124.95,125.0,124.94,124.96,29900.0,91.119,91.1555,91.1118,91.1263,29900.0
2014-02-18 15:35:00,124.95,124.96,124.89,124.93,37400.0,91.119,91.1263,91.0753,91.1045,37400.0
2014-02-18 15:40:00,124.93,124.94,124.86,124.88,51400.0,91.1045,91.1118,91.0534,91.068,51400.0
2014-02-18 15:45:00,124.9,124.91,124.79,124.87,62800.0,91.0826,91.0899,91.0024,91.0607,62800.0
2014-02-18 15:50:00,124.88,125.07,124.87,124.95,111700.0,91.068,91.2066,91.0607,91.119,111700.0
2014-02-18 15:55:00,124.95,125.1,124.79,124.96,199500.0,91.119,91.2284,91.0024,91.1263,199500.0
2014-02-19 09:30:00,124.85,124.9,123.13,123.37,103100.0,91.0461,91.0826,89.7918,89.9668,103100.0
2014-02-19 09:35:00,123.36,124.1,123.33,123.87,26200.0,89.9595,90.4992,89.9377,90.3315,26200.0
2014-02-19 09:40:00,123.9,123.95,123.5,123.55,28400.0,90.3533,90.3898,90.0616,90.0981,28400.0
2014-02-19 09:45:00,123.56,123.91,123.5,123.7,23500.0,90.1054,90.3606,90.0616,90.2075,23500.0
2014-02-19 09:50:00,123.61,123.9,123.41,123.75,75100.0,90.1419,90.3533,89.996,90.244,75100.0
2014-02-19 09:55:00,123.82,124.32,123.53,124.26,43100.0,90.295,90.6596,90.0835,90.6159,43100.0
2014-02-19 10:00:00,124.27,124.44,123.5,123.66,63400.0,90.6232,90.7471,90.0616,90.1783,63400.0
2014-02-19 10:05:00,123.67,123.81,123.56,123.73,40100.0,90.1856,90.2877,90.1054,90.2294,40100.0
2014-02-19 10:10:00,123.7,124.22,123.7,124.0,30100.0,90.2075,90.5867,90.2075,90.4263,30100.0
2014-02-19 10:15:00,124.0,124.0,123.72,123.79,32700.0,90.4263,90.4263,90.2221,90.2731,32700.0
2014-02-19 10:20:00,123.79,123.91,123.67,123.8,24900.0,90.2731,90.3606,90.1856,90.2804,24900.0
2014-02-19 10:25:00,123.84,124.09,123.8,123.99,24200.0,90.3096,90.4919,90.2804,90.419,24200.0
2014-02-19 10:30:00,124.02,124.16,123.96,123.99,18300.0,90.4408,90.5429,90.3971,90.419,18300.0
2014-02-19 10:35:00,124.03,124.14,123.93,123.93,40000.0,90.4481,90.5284,90.3752,90.3752,40000.0
2014-02-19 10:40:00,123.95,124.0,123.78,123.8,36700.0,90.3898,90.4263,90.2658,90.2804,36700.0
2014-02-19 10:45:00,123.8,123.8,123.63,123.71,31400.0,90.2804,90.2804,90.1564,90.2148,31400.0
2014-02-19 10:50:00,123.74,123.93,123.68,123.82,26000.0,90.2367,90.3752,90.1929,90.295,26000.0
2014-02-19 10:55:00,123.8,124.02,123.7,123.99,35300.0,90.2804,90.4408,90.2075,90.419,35300.0
2014-02-19 11:00:00,123.97,124.12,123.86,124.12,24900.0,90.4044,90.5138,90.3242,90.5138,24900.0
2014-02-19 11:05:00,124.09,124.17,123.99,124.08,14000.0,90.4919,90.5502,90.419,90.4846,14000.0
2014-02-19 11:10:00,124.08,124.2,124.01,124.05,25900.0,90.4846,90.5721,90.4336,90.4627,25900.0
2014-02-19 11:15:00,124.04,124.07,123.95,124.02,13800.0,90.4554,90.4773,90.3898,90.4408,13800.0
2014-02-19 11:20:00,124.0,124.06,123.98,124.04,20100.0,90.4263,90.47,90.4117,90.4554,20100.0
2014-02-19 11:25:00,124.02,124.26,124.01,124.21,25800.0,90.4408,90.6159,90.4336,90.5794,25800.0
2014-02-19 11:30:00,124.21,124.42,124.21,124.42,8500.0,90.5794,90.7325,90.5794,90.7325,8500.0
2014-02-19 11:35:00,124.4,124.49,124.28,124.29,12300.0,90.718,90.7836,90.6305,90.6377,12300.0
2014-02-19 11:40:00,124.32,124.49,124.29,124.45,12800.0,90.6596,90.7836,90.6377,90.7544,12800.0
2014-02-19 11:45:00,124.46,124.5,124.39,124.43,14300.0,90.7617,90.7909,90.7107,90.7398,14300.0
2014-02-19 11:50:00,124.42,124.55,124.41,124.46,10900.0,90.7325,90.8273,90.7253,90.7617,10900.0
2014-02-19 11:55:00,124.48,124.55,124.07,124.11,16500.0,90.7763,90.8273,90.4773,90.5065,16500.0
2014-02-19 12:00:00,124.07,124.21,123.98,124.14,36300.0,90.4773,90.5794,90.4117,90.5284,36300.0
2014-02-19 12:05:00,124.16,124.25,124.13,124.14,16200.0,90.5429,90.6086,90.5211,90.5284,16200.0
2014-02-19 12:10:00,124.15,124.25,124.14,124.23,35000.0,90.5356,90.6086,90.5284,90.594,35000.0
2014-02-19 12:15:00,124.19,124.23,123.92,123.92,32300.0,90.5648,90.594,90.3679,90.3679,32300.0
2014-02-19 12:20:00,123.9,123.93,123.66,123.86,20300.0,90.3533,90.3752,90.1783,90.3242,20300.0
2014-02-19 12:25:00,123.87,123.93,123.72,123.93,14100.0,90.3315,90.3752,90.2221,90.3752,14100.0
2014-02-19 12:30:00,123.93,124.1,123.91,124.08,20200.0,90.3752,90.4992,90.3606,90.4846,20200.0
2014-02-19 12:35:00,124.07,124.13,123.99,124.08,16700.0,90.4773,90.5211,90.419,90.4846,16700.0
2014-02-19 12:40:00,124.08,124.14,124.06,124.12,27800.0,90.4846,90.5284,90.47,90.5138,27800.0
2014-02-19 12:45:00,124.11,124.14,124.05,124.05,11300.0,90.5065,90.5284,90.4627,90.4627,11300.0
2014-02-19 12:50:00,124.03,124.14,124.03,124.09,19500.0,90.4481,90.5284,90.4481,90.4919,19500.0
2014-02-19 12:55:00,124.07,124.08,124.0,124.02,16400.0,90.4773,90.4846,90.4263,90.4408,16400.0
2014-02-19 13:00:00,124.0,124.04,123.91,123.91,17200.0,90.4263,90.4554,90.3606,90.3606,17200.0
2014-02-19 13:05:00,123.89,124.15,123.87,124.13,19400.0,90.346,90.5356,90.3315,90.5211,19400.0
2014-02-19 13:10:00,124.15,124.17,124.06,124.15,10300.0,90.5356,90.5502,90.47,90.5356,10300.0
2014-02-19 13:15:00,124.15,124.2,124.11,124.2,24200.0,90.5356,90.5721,90.5065,90.5721,24200.0
2014-02-19 13:20:00,124.2,124.29,124.04,124.11,78300.0,90.5721,90.6377,90.4554,90.5065,78300.0
2014-02-19 13:25:00,124.11,124.13,123.83,123.89,29700.0,90.5065,90.5211,90.3023,90.346,29700.0
2014-02-19 13:30:00,123.9,123.94,123.84,123.87,17500.0,90.3533,90.3825,90.3096,90.3315,17500.0
2014-02-19 13:35:00,123.86,123.88,123.82,123.82,11200.0,90.3242,90.3388,90.295,90.295,11200.0
2014-02-19 13:40:00,123.82,123.85,123.77,123.8,22400.0,90.295,90.3169,90.2585,90.2804,22400.0
2014-02-19 13:45:00,123.79,123.79,123.7,123.73,11600.0,90.2731,90.2731,90.2075,90.2294,11600.0
2014-02-19 13:50:00,123.73,123.86,123.72,123.78,9000.0,90.2294,90.3242,90.2221,90.2658,9000.0
2014-02-19 13:55:00,123.79,123.84,123.78,123.8,19400.0,90.2731,90.3096,90.2658,90.2804,19400.0
2014-02-19 14:00:00,123.82,123.98,123.72,123.74,28500.0,90.295,90.4117,90.2221,90.2367,28500.0
2014-02-19 14:05:00,123.74,123.97,123.72,123.97,11900.0,90.2367,90.4044,90.2221,90.4044,11900.0
2014-02-19 14:10:00,123.92,123.96,123.83,123.85,10400.0,90.3679,90.3971,90.3023,90.3169,10400.0
2014-02-19 14:15:00,123.82,123.82,123.68,123.68,20200.0,90.295,90.295,90.1929,90.1929,20200.0
2014-02-19 14:20:00,123.71,123.72,123.4,123.58,25800.0,90.2148,90.2221,89.9887,90.12,25800.0
2014-02-19 14:25:00,123.57,123.7,123.51,123.7,14400.0,90.1127,90.2075,90.0689,90.2075,14400.0
2014-02-19 14:30:00,123.7,123.76,123.61,123.67,14600.0,90.2075,90.2512,90.1419,90.1856,14600.0
2014-02-19 14:35:00,123.65,123.79,123.62,123.65,14000.0,90.171,90.2731,90.1492,90.171,14000.0
2014-02-19 14:40:00,123.65,123.79,123.59,123.59,24300.0,90.171,90.2731,90.1273,90.1273,24300.0
2014-02-19 14:45:00,123.62,123.67,123.54,123.65,15700.0,90.1492,90.1856,90.0908,90.171,15700.0
2014-02-19 14:50:00,123.67,123.68,123.6,123.63,17100.0,90.1856,90.1929,90.1346,90.1564,17100.0
2014-02-19 14:55:00,123.66,123.66,123.42,123.52,26800.0,90.1783,90.1783,90.0033,90.0762,26800.0
2014-02-19 15:00:00,123.54,123.65,123.52,123.57,12500.0,90.0908,90.171,90.0762,90.1127,12500.0
2014-02-19 15:05:00,123.54,123.56,123.45,123.46,23700.0,90.0908,90.1054,90.0252,90.0325,23700.0
2014-02-19 15:10:00,123.45,123.5,123.3,123.35,22700.0,90.0252,90.0616,89.9158,89.9523,22700.0
2014-02-19 15:15:00,123.36,123.45,123.25,123.29,35500.0,89.9595,90.0252,89.8793,89.9085,35500.0
2014-02-19 15:20:00,123.28,123.36,123.25,123.33,19100.0,89.9012,89.9595,89.8793,89.9377,19100.0
2014-02-19 15:25:00,123.33,123.33,123.2,123.23,29900.0,89.9377,89.9377,89.8429,89.8647,29900.0
2014-02-19 15:30:00,123.23,123.3,123.2,123.26,37800.0,89.8647,89.9158,89.8429,89.8866,37800.0
2014-02-19 15:35:00,123.24,123.43,123.18,123.4,39000.0,89.872,90.0106,89.8283,89.9887,39000.0
2014-02-19 15:40:00,123.4,123.46,123.31,123.35,43200.0,89.9887,90.0325,89.9231,89.9523,43200.0
2014-02-19 15:45:00,123.34,123.36,123.24,123.29,55300.0,89.945,89.9595,89.872,89.9085,55300.0
2014-02-19 15:50:00,123.28,123.31,123.15,123.2,88200.0,89.9012,89.9231,89.8064,89.8429,88200.0
2014-02-19 15:55:00,123.19,123.4,123.15,123.39,129000.0,89.8356,89.9887,89.8064,89.9814,129000.0
2014-02-20 09:30:00,123.28,123.88,123.27,123.28,53200.0,89.9012,90.3388,89.8939,89.9012,53200.0
2014-02-20 09:35:00,123.29,123.6,123.16,123.19,30000.0,89.9085,90.1346,89.8137,89.8356,30000.0
2014-02-20 09:40:00,123.24,123.33,123.02,123.02,28800.0,89.872,89.9377,89.7116,89.7116,28800.0
2014-02-20 09:45:00,123.02,123.2,122.9,122.96,84100.0,89.7116,89.8429,89.6241,89.6678,84100.0
2014-02-20 09:50:00,122.94,123.21,122.94,123.13,144600.0,89.6533,89.8502,89.6533,89.7918,144600.0
2014-02-20 09:55:00,123.11,123.3,123.02,123.15,15500.0,89.7772,89.9158,89.7116,89.8064,15500.0
2014-02-20 10:00:00,123.15,123.53,122.94,123.48,54400.0,89.8064,90.0835,89.6533,90.0471,54400.0
2014-02-20 10:05:00,123.55,123.59,123.03,123.12,22200.0,90.0981,90.1273,89.7189,89.7845,22200.0
2014-02-20 10:10:00,123.11,123.48,123.09,123.47,43500.0,89.7772,90.0471,89.7627,90.0398,43500.0
2014-02-20 10:15:00,123.51,123.56,123.25,123.28,16600.0,90.0689,90.1054,89.8793,89.9012,16600.0
2014-02-20 10:20:00,123.29,123.55,123.25,123.55,38100.0,89.9085,90.0981,89.8793,90.0981,38100.0
2014-02-20 10:25:00,123.53,123.76,123.47,123.67,9100.0,90.0835,90.2512,90.0398,90.1856,9100.0
2014-02-20 10:30:00,123.68,124.16,123.67,124.11,50900.0,90.1929,90.5429,90.1856,90.5065,50900.0
2014-02-20 10:35:00,124.08,124.22,124.08,124.11,17100.0,90.4846,90.5867,90.4846,90.5065,17100.0
2014-02-20 10:40:00,124.21,124.31,124.13,124.18,12800.0,90.5794,90.6523,90.5211,90.5575,12800.0
2014-02-20 10:45:00,124.15,124.27,124.12,124.21,22600.0,90.5356,90.6232,90.5138,90.5794,22600.0
2014-02-20 10:50:00,124.21,124.21,124.07,124.17,18000.0,90.5794,90.5794,90.4773,90.5502,18000.0
2014-02-20 10:55:00,124.17,124.24,123.93,123.93,20900.0,90.5502,90.6013,90.3752,90.3752,20900.0
2014-02-20 11:00:00,123.95,123.99,123.86,123.88,13700.0,90.3898,90.419,90.3242,90.3388,13700.0
2014-02-20 11:05:00,123.92,124.0,123.91,123.94,14600.0,90.3679,90.4263,90.3606,90.3825,14600.0
2014-02-20 11:10:00,123.96,124.07,123.95,124.02,52900.0,90.3971,90.4773,90.3898,90.4408,52900.0
2014-02-20 11:15:00,124.01,124.05,123.98,123.99,20600.0,90.4336,90.4627,90.4117,90.419,20600.0
2014-02-20 11:20:00,123.97,123.98,123.74,123.75,22300.0,90.4044,90.4117,90.2367,90.244,22300.0
2014-02-20 11:25:00,123.76,123.81,123.58,123.78,62100.0,90.2512,90.2877,90.12,90.2658,62100.0
2014-02-20 11:30:00,123.81,123.82,123.65,123.71,14400.0,90.2877,90.295,90.171,90.2148,14400.0
2014-02-20 11:35:00,123.71,123.8,123.55,123.64,23600.0,90.2148,90.2804,90.0981,90.1637,23600.0
2014-02-20 11:40:00,123.61,123.74,123.56,123.59,16200.0,90.1419,90.2367,90.1054,90.1273,16200.0
2014-02-20 11:45:00,123.58,123.8,123.53,123.58,44700.0,90.12,90.2804,90.0835,90.12,44700.0
2014-02-20 11:50:00,123.59,123.61,123.33,123.4,34500.0,90.1273,90.1419,89.9377,89.9887,34500.0
2014-02-20 11:55:00,123.4,123.53,123.38,123.45,12500.0,89.9887,90.0835,89.9741,90.0252,12500.0
2014-02-20 12:00:00,123.45,123.54,123.43,123.43,73600.0,90.0252,90.0908,90.0106,90.0106,73600.0
2014-02-20 12:05:00,123.44,123.55,123.41,123.47,51700.0,90.0179,90.0981,89.996,90.0398,51700.0
2014-02-20 12:10:00,123.48,123.67,123.46,123.52,26200.0,90.0471,90.1856,90.0325,90.0762,26200.0
2014-02-20 12:15:00,123.5,123.94,123.48,123.87,16400.0,90.0616,90.3825,90.0471,90.3315,16400.0
2014-02-20 12:20:00,123.87,123.99,123.85,123.98,21300.0,90.3315,90.419,90.3169,90.4117,21300.0
2014-02-20 12:25:00,124.0,124.08,123.92,123.95,77800.0,90.4263,90.4846,90.3679,90.3898,77800.0
2014-02-20 12:30:00,123.93,124.12,123.87,123.87,41100.0,90.3752,90.5138,90.3315,90.3315,41100.0
2014-02-20 12:35:00,123.88,123.91,123.8,123.85,17000.0,90.3388,90.3606,90.2804,90.3169,17000.0
2014-02-20 12:40:00,123.9,123.96,123.79,123.81,28000.0,90.3533,90.3971,90.2731,90.2877,28000.0
2014-02-20 12:45:00,123.81,123.83,123.7,123.74,20200.0,90.2877,90.3023,90.2075,90.2367,20200.0
2014-02-20 12:50:00,123.74,123.81,123.7,123.72,16200.0,90.2367,90.2877,90.2075,90.2221,16200.0
2014-02-20 12:55:00,123.72,123.78,123.72,123.75,12700.0,90.2221,90.2658,90.2221,90.244,12700.0
2014-02-20 13:00:00,123.75,123.79,123.71,123.76,20300.0,90.244,90.2731,90.2148,90.2512,20300.0
2014-02-20 13:05:00,123.79,123.85,123.72,123.83,14800.0,90.2731,90.3169,90.2221,90.3023,14800.0
2014-02-20 13:10:00,123.84,123.87,123.69,123.74,18100.0,90.3096,90.3315,90.2002,90.2367,18100.0
2014-02-20 13:15:00,123.77,123.77,123.7,123.73,16000.0,90.2585,90.2585,90.2075,90.2294,16000.0
2014-02-20 13:20:00,123.71,123.74,123.67,123.67,10000.0,90.2148,90.2367,90.1856,90.1856,10000.0
2014-02-20 13:25:00,123.67,123.7,123.66,123.69,6100.0,90.1856,90.2075,90.1783,90.2002,6100.0
2014-02-20 13:30:00,123.7,123.8,123.69,123.75,29800.0,90.2075,90.2804,90.2002,90.244,29800.0
2014-02-20 13:35:00,123.75,123.78,123.73,123.76,16300.0,90.244,90.2658,90.2294,90.2512,16300.0
2014-02-20 13:40:00,123.75,123.81,123.68,123.7,21000.0,90.244,90.2877,90.1929,90.2075,21000.0
2014-02-20 13:45:00,123.69,123.72,123.63,123.64,11900.0,90.2002,90.2221,90.1564,90.1637,11900.0
2014-02-20 13:50:00,123.66,123.7,123.61,123.7,23500.0,90.1783,90.2075,90.1419,90.2075,23500.0
2014-02-20 13:55:00,123.68,123.77,123.68,123.75,10700.0,90.1929,90.2585,90.1929,90.244,10700.0
2014-02-20 14:00:00,123.75,123.75,123.51,123.54,26700.0,90.244,90.244,90.0689,90.0908,26700.0
2014-02-20 14:05:00,123.55,123.64,123.55,123.62,12100.0,90.0981,90.1637,90.0981,90.1492,12100.0
2014-02-20 14:10:00,123.63,123.79,123.63,123.76,19300.0,90.1564,90.2731,90.1564,90.2512,19300.0
2014-02-20 14:15:00,123.76,123.87,123.74,123.79,18600.0,90.2512,90.3315,90.2367,90.2731,18600.0
2014-02-20 14:20:00,123.8,123.8,123.66,123.72,22000.0,90.2804,90.2804,90.1783,90.2221,22000.0
2014-02-20 14:25:00,123.7,123.77,123.59,123.61,14800.0,90.2075,90.2585,90.1273,90.1419,14800.0
2014-02-20 14:30:00,123.6,123.61,123.54,123.55,24400.0,90.1346,90.1419,90.0908,90.0981,24400.0
2014-02-20 14:35:00,123.55,123.55,123.44,123.47,16200.0,90.0981,90.0981,90.0179,90.0398,16200.0
2014-02-20 14:40:00,123.47,123.59,123.47,123.55,17600.0,90.0398,90.1273,90.0398,90.0981,17600.0
2014-02-20 14:45:00,123.58,123.62,123.53,123.6,29000.0,90.12,90.1492,90.0835,90.1346,29000.0
2014-02-20 14:50:00,123.6,123.65,123.47,123.47,20000.0,90.1346,90.171,90.0398,90.0398,20000.0
2014-02-20 14:55:00,123.48,123.56,123.44,123.51,25600.0,90.0471,90.1054,90.0179,90.0689,25600.0
2014-02-20 15:00:00,123.52,123.57,123.49,123.55,22500.0,90.0762,90.1127,90.0543,90.0981,22500.0
2014-02-20 15:05:00,123.55,123.57,123.52,123.55,35900.0,90.0981,90.1127,90.0762,90.0981,35900.0
2014-02-20 15:10:00,123.55,123.59,123.52,123.53,28600.0,90.0981,90.1273,90.0762,90.0835,28600.0
2014-02-20 15:15:00,123.53,123.54,123.46,123.49,30700.0,90.0835,90.0908,90.0325,90.0543,30700.0
2014-02-20 15:20:00,123.49,123.5,123.35,123.35,37400.0,90.0543,90.0616,89.9523,89.9523,37400.0
2014-02-20 15:25:00,123.36,123.42,123.32,123.38,29500.0,89.9595,90.0033,89.9304,89.9741,29500.0
2014-02-20 15:30:00,123.39,123.45,123.36,123.37,49800.0,89.9814,90.0252,89.9595,89.9668,49800.0
2014-02-20 15:35:00,123.37,123.37,123.21,123.21,61100.0,89.9668,89.9668,89.8502,89.8502,61100.0
2014-02-20 15:40:00,123.24,123.44,123.22,123.38,38800.0,89.872,90.0179,89.8575,89.9741,38800.0
2014-02-20 15:45:00,123.38,123.42,123.35,123.37,77500.0,89.9741,90.0033,89.9523,89.9668,77500.0
2014-02-20 15:50:00,123.38,123.49,123.37,123.47,99300.0,89.9741,90.0543,89.9668,90.0398,99300.0
2014-02-20 15:55:00,123.47,123.67,123.46,123.49,134500.0,90.0398,90.1856,90.0325,90.0543,134500.0
2014-02-21 09:30:00,123.75,124.09,123.26,124.09,512200.0,90.244,90.4919,89.8866,90.4919,512200.0
2014-02-21 09:35:00,124.01,124.14,123.29,123.29,21500.0,90.4336,90.5284,89.9085,89.9085,21500.0
2014-02-21 09:40:00,123.3,124.06,123.3,123.98,20900.0,89.9158,90.47,89.9158,90.4117,20900.0
2014-02-21 09:45:00,124.01,124.78,123.84,124.78,67700.0,90.4336,90.9951,90.3096,90.9951,67700.0
2014-02-21 09:50:00,124.77,124.95,124.76,124.91,19000.0,90.9878,91.119,90.9805,91.0899,19000.0
2014-02-21 09:55:00,124.91,125.06,124.88,125.01,41900.0,91.0899,91.1993,91.068,91.1628,41900.0
2014-02-21 10:00:00,124.98,125.09,124.83,125.09,42000.0,91.1409,91.2211,91.0315,91.2211,42000.0
2014-02-21 10:05:00,125.09,125.14,124.94,125.09,65200.0,91.2211,91.2576,91.1118,91.2211,65200.0
2014-02-21 10:10:00,125.07,125.21,124.97,125.19,84300.0,91.2066,91.3086,91.1336,91.2941,84300.0
2014-02-21 10:15:00,125.18,125.3,124.91,125.28,131100.0,91.2868,91.3743,91.0899,91.3597,131100.0
2014-02-21 10:20:00,125.28,125.28,124.95,125.09,34400.0,91.3597,91.3597,91.119,91.2211,34400.0
2014-02-21 10:25:00,125.09,125.22,125.0,125.06,95100.0,91.2211,91.3159,91.1555,91.1993,95100.0
2014-02-21 10:30:00,125.07,125.17,125.02,125.12,47100.0,91.2066,91.2795,91.1701,91.243,47100.0
2014-02-21 10:35:00,125.12,125.21,125.05,125.2,40100.0,91.243,91.3086,91.192,91.3014,40100.0
2014-02-21 10:40:00,125.21,125.25,125.18,125.2,25200.0,91.3086,91.3378,91.2868,91.3014,25200.0
2014-02-21 10:45:00,125.17,125.38,125.15,125.38,37600.0,91.2795,91.4326,91.2649,91.4326,37600.0
2014-02-21 10:50:00,125.38,125.47,125.36,125.42,21100.0,91.4326,91.4983,91.418,91.4618,21100.0
2014-02-21 10:55:00,125.42,125.5,125.35,125.43,29100.0,91.4618,91.5201,91.4107,91.4691,29100.0
2014-02-21 11:00:00,125.46,125.47,125.28,125.43,63400.0,91.491,91.4983,91.3597,91.4691,63400.0
2014-02-21 11:05:00,125.45,125.45,125.23,125.27,34400.0,91.4837,91.4837,91.3232,91.3524,34400.0
2014-02-21 11:10:00,125.3,125.33,125.07,125.09,31000.0,91.3743,91.3962,91.2066,91.2211,31000.0
2014-02-21 11:15:00,125.11,125.19,125.0,125.02,28200.0,91.2357,91.2941,91.1555,91.1701,28200.0
2014-02-21 11:20:00,125.02,125.09,124.92,125.07,20900.0,91.1701,91.2211,91.0972,91.2066,20900.0
2014-02-21 11:25:00,125.09,125.12,124.98,125.1,17600.0,91.2211,91.243,91.1409,91.2284,17600.0
2014-02-21 11:30:00,125.11,125.13,125.01,125.08,11900.0,91.2357,91.2503,91.1628,91.2138,11900.0
2014-02-21 11:35:00,125.11,125.11,124.93,125.01,24400.0,91.2357,91.2357,91.1045,91.1628,24400.0
2014-02-21 11:40:00,125.03,125.04,124.94,125.01,17400.0,91.1774,91.1847,91.1118,91.1628,17400.0
2014-02-21 11:45:00,125.03,125.03,124.95,125.01,14100.0,91.1774,91.1774,91.119,91.1628,14100.0
2014-02-21 11:50:00,125.02,125.03,124.89,124.9,9200.0,91.1701,91.1774,91.0753,91.0826,9200.0
2014-02-21 11:55:00,124.9,124.97,124.84,124.95,15100.0,91.0826,91.1336,91.0388,91.119,15100.0
2014-02-21 12:00:00,124.95,124.99,124.86,124.98,17800.0,91.119,91.1482,91.0534,91.1409,17800.0
2014-02-21 12:05:00,124.98,124.98,124.89,124.92,9800.0,91.1409,91.1409,91.0753,91.0972,9800.0
2014-02-21 12:10:00,124.92,124.97,124.83,124.83,11800.0,91.0972,91.1336,91.0315,91.0315,11800.0
2014-02-21 12:15:00,124.87,124.99,124.83,124.91,16900.0,91.0607,91.1482,91.0315,91.0899,16900.0
2014-02-21 12:20:00,124.92,124.99,124.89,124.93,9700.0,91.0972,91.1482,91.0753,91.1045,9700.0
2014-02-21 12:25:00,124.93,124.93,124.88,124.92,7900.0,91.1045,91.1045,91.068,91.0972,7900.0
2014-02-21 12:30:00,124.92,124.94,124.82,124.82,22900.0,91.0972,91.1118,91.0242,91.0242,22900.0
2014-02-21 12:35:00,124.82,124.87,124.79,124.84,15000.0,91.0242,91.0607,91.0024,91.0388,15000.0
2014-02-21 12:40:00,124.85,124.85,124.69,124.73,19900.0,91.0461,91.0461,90.9294,90.9586,19900.0
2014-02-21 12:45:00,124.73,124.77,124.58,124.66,14500.0,90.9586,90.9878,90.8492,90.9076,14500.0
2014-02-21 12:50:00,124.66,124.75,124.66,124.73,7600.0,90.9076,90.9732,90.9076,90.9586,7600.0
2014-02-21 12:55:00,124.75,124.76,124.7,124.76,6100.0,90.9732,90.9805,90.9367,90.9805,6100.0
2014-02-21 13:00:00,124.76,124.8,124.69,124.69,8600.0,90.9805,91.0097,90.9294,90.9294,8600.0
2014-02-21 13:05:00,124.68,124.83,124.66,124.79,12400.0,90.9221,91.0315,90.9076,91.0024,12400.0
2014-02-21 13:10:00,124.81,124.84,124.74,124.79,15700.0,91.017,91.0388,90.9659,91.0024,15700.0
2014-02-21 13:15:00,124.78,124.78,124.74,124.74,3900.0,90.9951,90.9951,90.9659,90.9659,3900.0
2014-02-21 13:20:00,124.76,124.76,124.67,124.71,18100.0,90.9805,90.9805,90.9149,90.944,18100.0
2014-02-21 13:25:00,124.75,124.75,124.56,124.59,13400.0,90.9732,90.9732,90.8346,90.8565,13400.0
2014-02-21 13:30:00,124.59,124.6,124.52,124.52,8600.0,90.8565,90.8638,90.8055,90.8055,8600.0
2014-02-21 13:35:00,124.56,124.56,124.4,124.44,13000.0,90.8346,90.8346,90.718,90.7471,13000.0
2014-02-21 13:40:00,124.41,124.51,124.39,124.51,7300.0,90.7253,90.7982,90.7107,90.7982,7300.0
2014-02-21 13:45:00,124.5,124.52,124.43,124.47,10500.0,90.7909,90.8055,90.7398,90.769,10500.0
2014-02-21 13:50:00,124.48,124.48,124.38,124.41,7300.0,90.7763,90.7763,90.7034,90.7253,7300.0
2014-02-21 13:55:00,124.41,124.41,124.33,124.33,15200.0,90.7253,90.7253,90.6669,90.6669,15200.0
2014-02-21 14:00:00,124.37,124.39,124.26,124.27,16900.0,90.6961,90.7107,90.6159,90.6232,16900.0
2014-02-21 14:05:00,124.28,124.31,124.21,124.25,13900.0,90.6305,90.6523,90.5794,90.6086,13900.0
2014-02-21 14:10:00,124.26,124.3,124.1,124.1,18700.0,90.6159,90.645,90.4992,90.4992,18700.0
2014-02-21 14:15:00,124.13,124.2,124.11,124.14,12400.0,90.5211,90.5721,90.5065,90.5284,12400.0
2014-02-21 14:20:00,124.14,124.21,124.14,124.16,20500.0,90.5284,90.5794,90.5284,90.5429,20500.0
2014-02-21 14:25:00,124.15,124.2,124.11,124.11,14300.0,90.5356,90.5721,90.5065,90.5065,14300.0
2014-02-21 14:30:00,124.11,124.11,123.97,124.09,12800.0,90.5065,90.5065,90.4044,90.4919,12800.0
2014-02-21 14:35:00,124.1,124.13,124.05,124.08,13800.0,90.4992,90.5211,90.4627,90.4846,13800.0
2014-02-21 14:40:00,124.08,124.23,124.06,124.23,11400.0,90.4846,90.594,90.47,90.594,11400.0
2014-02-21 14:45:00,124.23,124.29,124.19,124.25,18100.0,90.594,90.6377,90.5648,90.6086,18100.0
2014-02-21 14:50:00,124.26,124.29,124.18,124.23,14300.0,90.6159,90.6377,90.5575,90.594,14300.0
2014-02-21 14:55:00,124.23,124.34,124.23,124.28,12000.0,90.594,90.6742,90.594,90.6305,12000.0
2014-02-21 15:00:00,124.28,124.28,124.2,124.23,10400.0,90.6305,90.6305,90.5721,90.594,10400.0
2014-02-21 15:05:00,124.25,124.37,124.22,124.37,15200.0,90.6086,90.6961,90.5867,90.6961,15200.0
2014-02-21 15:10:00,124.37,124.4,124.28,124.39,12100.0,90.6961,90.718,90.6305,90.7107,12100.0
2014-02-21 15:15:00,124.39,124.41,124.34,124.36,15400.0,90.7107,90.7253,90.6742,90.6888,15400.0
2014-02-21 15:20:00,124.38,124.42,124.34,124.35,15100.0,90.7034,90.7325,90.6742,90.6815,15100.0
2014-02-21 15:25:00,124.35,124.51,124.35,124.46,10900.0,90.6815,90.7982,90.6815,90.7617,10900.0
2014-02-21 15:30:00,124.46,124.52,124.41,124.43,19900.0,90.7617,90.8055,90.7253,90.7398,19900.0
2014-02-21 15:35:00,124.44,124.44,124.28,124.28,21300.0,90.7471,90.7471,90.6305,90.6305,21300.0
2014-02-21 15:40:00,124.29,124.37,124.28,124.31,18100.0,90.6377,90.6961,90.6305,90.6523,18100.0
2014-02-21 15:45:00,124.29,124.34,124.2,124.24,27200.0,90.6377,90.6742,90.5721,90.6013,27200.0
2014-02-21 15:50:00,124.23,124.23,124.06,124.07,63700.0,90.594,90.594,90.47,90.4773,63700.0
2014-02-21 15:55:00,124.08,124.08,123.69,123.86,188300.0,90.4846,90.4846,90.2002,90.3242,188300.0
2014-02-24 09:30:00,125.07,125.43,124.2,125.32,93200.0,91.2066,91.4691,90.5721,91.3889,93200.0
2014-02-24 09:35:00,125.28,125.42,125.02,125.29,27100.0,91.3597,91.4618,91.1701,91.367,27100.0
2014-02-24 09:40:00,125.2,125.64,125.18,125.51,33600.0,91.3014,91.6222,91.2868,91.5274,33600.0
2014-02-24 09:45:00,125.69,125.69,125.44,125.69,22300.0,91.6587,91.6587,91.4764,91.6587,22300.0
2014-02-24 09:50:00,125.69,126.11,125.69,126.08,45100.0,91.6587,91.965,91.6587,91.9431,45100.0
2014-02-24 09:55:00,125.97,126.13,125.85,125.96,43900.0,91.8629,91.9796,91.7754,91.8556,43900.0
2014-02-24 10:00:00,125.97,126.05,125.72,125.83,21400.0,91.8629,91.9212,91.6806,91.7608,21400.0
2014-02-24 10:05:00,125.83,126.03,125.83,125.97,20500.0,91.7608,91.9066,91.7608,91.8629,20500.0
2014-02-24 10:10:00,125.96,126.02,125.81,125.84,18100.0,91.8556,91.8993,91.7462,91.7681,18100.0
2014-02-24 10:15:00,125.86,125.99,125.83,125.9,19500.0,91.7827,91.8775,91.7608,91.8118,19500.0
2014-02-24 10:20:00,125.92,126.08,125.83,126.03,30100.0,91.8264,91.9431,91.7608,91.9066,30100.0
2014-02-24 10:25:00,125.98,126.09,125.93,125.99,19600.0,91.8702,91.9504,91.8337,91.8775,19600.0
2014-02-24 10:30:00,126.01,126.01,125.82,125.9,15100.0,91.892,91.892,91.7535,91.8118,15100.0
2014-02-24 10:35:00,125.91,126.29,125.89,126.19,29000.0,91.8191,92.0962,91.8045,92.0233,29000.0
2014-02-24 10:40:00,126.19,126.24,126.02,126.24,26700.0,92.0233,92.0598,91.8993,92.0598,26700.0
2014-02-24 10:45:00,126.21,126.34,126.16,126.21,25000.0,92.0379,92.1327,92.0014,92.0379,25000.0
2014-02-24 10:50:00,126.26,126.3,126.08,126.21,23600.0,92.0744,92.1035,91.9431,92.0379,23600.0
2014-02-24 10:55:00,126.22,126.3,126.15,126.15,13500.0,92.0452,92.1035,91.9941,91.9941,13500.0
2014-02-24 11:00:00,126.17,126.22,125.96,125.98,19100.0,92.0087,92.0452,91.8556,91.8702,19100.0
2014-02-24 11:05:00,125.98,126.17,125.95,125.95,18700.0,91.8702,92.0087,91.8483,91.8483,18700.0
2014-02-24 11:10:00,125.94,126.12,125.9,126.11,15500.0,91.841,91.9723,91.8118,91.965,15500.0
2014-02-24 11:15:00,126.1,126.12,125.94,125.94,27400.0,91.9577,91.9723,91.841,91.841,27400.0
2014-02-24 11:20:00,125.94,125.95,125.78,125.95,35900.0,91.841,91.8483,91.7243,91.8483,35900.0
2014-02-24 11:25:00,125.9,125.99,125.83,125.89,20600.0,91.8118,91.8775,91.7608,91.8045,20600.0
2014-02-24 11:30:00,125.87,125.94,125.81,125.94,15900.0,91.7899,91.841,91.7462,91.841,15900.0
2014-02-24 11:35:00,125.94,126.08,125.94,126.05,24000.0,91.841,91.9431,91.841,91.9212,24000.0
2014-02-24 11:40:00,126.05,126.15,126.02,126.15,25000.0,91.9212,91.9941,91.8993,91.9941,25000.0
2014-02-24 11:45:00,126.14,126.29,126.14,126.22,13500.0,91.9868,92.0962,91.9868,92.0452,13500.0
2014-02-24 11:50:00,126.22,126.4,126.22,126.33,11300.0,92.0452,92.1764,92.0452,92.1254,11300.0
2014-02-24 11:55:00,126.32,126.34,126.23,126.25,6900.0,92.1181,92.1327,92.0525,92.0671,6900.0
2014-02-24 12:00:00,126.28,126.36,126.23,126.29,12500.0,92.0889,92.1473,92.0525,92.0962,12500.0
2014-02-24 12:05:00,126.26,126.37,126.25,126.37,11500.0,92.0744,92.1546,92.0671,92.1546,11500.0
2014-02-24 12:10:00,126.36,126.4,126.29,126.38,16200.0,92.1473,92.1764,92.0962,92.1619,16200.0
2014-02-24 12:15:00,126.36,126.55,126.36,126.53,17900.0,92.1473,92.2858,92.1473,92.2713,17900.0
2014-02-24 12:20:00,126.53,126.59,126.46,126.52,10100.0,92.2713,92.315,92.2202,92.264,10100.0
2014-02-24 12:25:00,126.51,126.52,126.43,126.45,9800.0,92.2567,92.264,92.1983,92.2129,9800.0
2014-02-24 12:30:00,126.44,126.56,126.44,126.54,14300.0,92.2056,92.2931,92.2056,92.2785,14300.0
2014-02-24 12:35:00,126.54,126.56,126.46,126.53,20100.0,92.2785,92.2931,92.2202,92.2713,20100.0
2014-02-24 12:40:00,126.52,126.55,126.45,126.48,19700.0,92.264,92.2858,92.2129,92.2348,19700.0
2014-02-24 12:45:00,126.47,126.54,126.44,126.49,12600.0,92.2275,92.2785,92.2056,92.2421,12600.0
2014-02-24 12:50:00,126.47,126.5,126.41,126.5,6300.0,92.2275,92.2494,92.1837,92.2494,6300.0
2014-02-24 12:55:00,126.49,126.49,126.31,126.33,9300.0,92.2421,92.2421,92.1108,92.1254,9300.0
2014-02-24 13:00:00,126.32,126.35,126.29,126.31,8300.0,92.1181,92.14,92.0962,92.1108,8300.0
2014-02-24 13:05:00,126.32,126.32,126.18,126.21,17600.0,92.1181,92.1181,92.016,92.0379,17600.0
2014-02-24 13:10:00,126.21,126.26,126.2,126.25,7800.0,92.0379,92.0744,92.0306,92.0671,7800.0
2014-02-24 13:15:00,126.24,126.29,126.18,126.18,11200.0,92.0598,92.0962,92.016,92.016,11200.0
2014-02-24 13:20:00,126.18,126.2,126.15,126.2,6100.0,92.016,92.0306,91.9941,92.0306,6100.0
2014-02-24 13:25:00,126.18,126.24,126.16,126.18,6300.0,92.016,92.0598,92.0014,92.016,6300.0
2014-02-24 13:30:00,126.17,126.23,126.12,126.19,12400.0,92.0087,92.0525,91.9723,92.0233,12400.0
2014-02-24 13:35:00,126.19,126.19,126.08,126.09,5500.0,92.0233,92.0233,91.9431,91.9504,5500.0
2014-02-24 13:40:00,126.06,126.06,125.86,125.86,5400.0,91.9285,91.9285,91.7827,91.7827,5400.0
2014-02-24 13:45:00,125.83,125.93,125.81,125.92,12000.0,91.7608,91.8337,91.7462,91.8264,12000.0
2014-02-24 13:50:00,125.9,125.91,125.85,125.9,20200.0,91.8118,91.8191,91.7754,91.8118,20200.0
2014-02-24 13:55:00,125.93,125.97,125.87,125.94,15800.0,91.8337,91.8629,91.7899,91.841,15800.0
2014-02-24 14:00:00,125.93,126.16,125.91,126.11,25100.0,91.8337,92.0014,91.8191,91.965,25100.0
2014-02-24 14:05:00,126.08,126.08,126.0,126.0,15400.0,91.9431,91.9431,91.8848,91.8848,15400.0
2014-02-24 14:10:00,125.98,126.03,125.93,125.93,8900.0,91.8702,91.9066,91.8337,91.8337,8900.0
2014-02-24 14:15:00,125.94,125.97,125.87,125.93,9500.0,91.841,91.8629,91.7899,91.8337,9500.0
2014-02-24 14:20:00,125.93,125.93,125.87,125.92,9500.0,91.8337,91.8337,91.7899,91.8264,9500.0
2014-02-24 14:25:00,125.92,125.98,125.9,125.91,16700.0,91.8264,91.8702,91.8118,91.8191,16700.0
2014-02-24 14:30:00,125.93,125.94,125.87,125.91,12400.0,91.8337,91.841,91.7899,91.8191,12400.0
2014-02-24 14:35:00,125.91,126.02,125.87,125.98,17400.0,91.8191,91.8993,91.7899,91.8702,17400.0
2014-02-24 14:40:00,125.96,126.03,125.94,126.02,15600.0,91.8556,91.9066,91.841,91.8993,15600.0
2014-02-24 14:45:00,126.01,126.03,125.96,125.97,13900.0,91.892,91.9066,91.8556,91.8629,13900.0
2014-02-24 14:50:00,125.99,126.09,125.96,126.05,14700.0,91.8775,91.9504,91.8556,91.9212,14700.0
2014-02-24 14:55:00,126.05,126.09,125.81,125.81,14500.0,91.9212,91.9504,91.7462,91.7462,14500.0
2014-02-24 15:00:00,125.8,125.8,125.59,125.62,20000.0,91.7389,91.7389,91.5858,91.6076,20000.0
2014-02-24 15:05:00,125.62,125.68,125.59,125.68,12800.0,91.6076,91.6514,91.5858,91.6514,12800.0
2014-02-24 15:10:00,125.65,125.68,125.58,125.58,18200.0,91.6295,91.6514,91.5785,91.5785,18200.0
2014-02-24 15:15:00,125.58,125.66,125.54,125.63,12600.0,91.5785,91.6368,91.5493,91.6149,12600.0
2014-02-24 15:20:00,125.64,125.72,125.62,125.68,16500.0,91.6222,91.6806,91.6076,91.6514,16500.0
2014-02-24 15:25:00,125.67,125.68,125.39,125.4,22100.0,91.6441,91.6514,91.4399,91.4472,22100.0
2014-02-24 15:30:00,125.41,125.48,125.36,125.46,34200.0,91.4545,91.5055,91.418,91.491,34200.0
2014-02-24 15:35:00,125.45,125.5,125.42,125.5,30400.0,91.4837,91.5201,91.4618,91.5201,30400.0
2014-02-24 15:40:00,125.49,125.51,125.4,125.48,26700.0,91.5128,91.5274,91.4472,91.5055,26700.0
2014-02-24 15:45:00,125.49,125.59,125.42,125.56,31300.0,91.5128,91.5858,91.4618,91.5639,31300.0
2014-02-24 15:50:00,125.55,125.56,125.41,125.46,53000.0,91.5566,91.5639,91.4545,91.491,53000.0
2014-02-24 15:55:00,125.45,126.26,125.39,126.24,430000.0,91.4837,92.0744,91.4399,92.0598,430000.0
2014-02-25 09:30:00,125.34,126.22,125.21,125.69,62000.0,91.4034,92.0452,91.3086,91.6587,62000.0
2014-02-25 09:35:00,125.85,126.12,125.7,125.94,21600.0,91.7754,91.9723,91.666,91.841,21600.0
2014-02-25 09:40:00,125.9,126.09,125.6,125.85,20800.0,91.8118,91.9504,91.5931,91.7754,20800.0
2014-02-25 09:45:00,125.89,125.89,125.31,125.71,33600.0,91.8045,91.8045,91.3816,91.6733,33600.0
2014-02-25 09:50:00,125.62,125.66,125.06,125.12,93900.0,91.6076,91.6368,91.1993,91.243,93900.0
2014-02-25 09:55:00,125.11,125.2,124.72,124.73,16200.0,91.2357,91.3014,90.9513,90.9586,16200.0
2014-02-25 10:00:00,124.71,124.72,124.35,124.35,23300.0,90.944,90.9513,90.6815,90.6815,23300.0
2014-02-25 10:05:00,124.44,124.8,124.43,124.74,23600.0,90.7471,91.0097,90.7398,90.9659,23600.0
2014-02-25 10:10:00,124.79,124.93,124.66,124.7,17900.0,91.0024,91.1045,90.9076,90.9367,17900.0
2014-02-25 10:15:00,124.75,125.06,124.71,125.06,22400.0,90.9732,91.1993,90.944,91.1993,22400.0
2014-02-25 10:20:00,125.07,125.23,124.88,125.14,17000.0,91.2066,91.3232,91.068,91.2576,17000.0
2014-02-25 10:25:00,125.12,125.18,124.84,124.95,14500.0,91.243,91.2868,91.0388,91.119,14500.0
2014-02-25 10:30:00,124.85,125.11,124.85,125.04,21700.0,91.0461,91.2357,91.0461,91.1847,21700.0
2014-02-25 10:35:00,125.04,125.12,124.98,125.05,80300.0,91.1847,91.243,91.1409,91.192,80300.0
2014-02-25 10:40:00,125.05,125.06,124.81,124.91,114600.0,91.192,91.1993,91.017,91.0899,114600.0
2014-02-25 10:45:00,124.92,125.12,124.84,125.07,59300.0,91.0972,91.243,91.0388,91.2066,59300.0
2014-02-25 10:50:00,125.04,125.2,125.01,125.13,8200.0,91.1847,91.3014,91.1628,91.2503,8200.0
2014-02-25 10:55:00,125.13,125.24,125.13,125.17,8800.0,91.2503,91.3305,91.2503,91.2795,8800.0
2014-02-25 11:00:00,125.18,125.26,125.11,125.15,10400.0,91.2868,91.3451,91.2357,91.2649,10400.0
2014-02-25 11:05:00,125.11,125.15,125.03,125.12,11200.0,91.2357,91.2649,91.1774,91.243,11200.0
2014-02-25 11:10:00,125.12,125.55,125.12,125.53,14100.0,91.243,91.5566,91.243,91.542,14100.0
2014-02-25 11:15:00,125.5,125.66,125.44,125.56,14600.0,91.5201,91.6368,91.4764,91.5639,14600.0
2014-02-25 11:20:00,125.57,125.68,125.54,125.62,40900.0,91.5712,91.6514,91.5493,91.6076,40900.0
2014-02-25 11:25:00,125.64,125.69,125.54,125.69,22300.0,91.6222,91.6587,91.5493,91.6587,22300.0
2014-02-25 11:30:00,125.72,125.78,125.59,125.64,5000.0,91.6806,91.7243,91.5858,91.6222,5000.0
2014-02-25 11:35:00,125.62,125.66,125.52,125.55,5400.0,91.6076,91.6368,91.5347,91.5566,5400.0
2014-02-25 11:40:00,125.53,125.59,125.41,125.43,8400.0,91.542,91.5858,91.4545,91.4691,8400.0
2014-02-25 11:45:00,125.44,125.51,125.32,125.47,24400.0,91.4764,91.5274,91.3889,91.4983,24400.0
2014-02-25 11:50:00,125.48,125.5,125.25,125.29,7600.0,91.5055,91.5201,91.3378,91.367,7600.0
2014-02-25 11:55:00,125.27,125.29,125.11,125.16,28500.0,91.3524,91.367,91.2357,91.2722,28500.0
2014-02-25 12:00:00,125.19,125.21,125.0,125.05,7600.0,91.2941,91.3086,91.1555,91.192,7600.0
2014-02-25 12:05:00,125.04,125.04,124.91,124.98,8900.0,91.1847,91.1847,91.0899,91.1409,8900.0
2014-02-25 12:10:00,124.98,124.99,124.85,124.85,35300.0,91.1409,91.1482,91.0461,91.0461,35300.0
2014-02-25 12:15:00,124.85,124.87,124.78,124.83,10100.0,91.0461,91.0607,90.9951,91.0315,10100.0
2014-02-25 12:20:00,124.86,124.86,124.69,124.78,11600.0,91.0534,91.0534,90.9294,90.9951,11600.0
2014-02-25 12:25:00,124.78,124.8,124.64,124.66,11300.0,90.9951,91.0097,90.893,90.9076,11300.0
2014-02-25 12:30:00,124.67,124.86,124.62,124.77,8500.0,90.9149,91.0534,90.8784,90.9878,8500.0
2014-02-25 12:35:00,124.77,124.91,124.76,124.81,35800.0,90.9878,91.0899,90.9805,91.017,35800.0
2014-02-25 12:40:00,124.8,124.87,124.64,124.67,10700.0,91.0097,91.0607,90.893,90.9149,10700.0
2014-02-25 12:45:00,124.68,124.77,124.67,124.72,9300.0,90.9221,90.9878,90.9149,90.9513,9300.0
2014-02-25 12:50:00,124.67,124.78,124.64,124.64,8300.0,90.9149,90.9951,90.893,90.893,8300.0
2014-02-25 12:55:00,124.66,124.79,124.66,124.73,11100.0,90.9076,91.0024,90.9076,90.9586,11100.0
2014-02-25 13:00:00,124.75,124.77,124.65,124.68,7100.0,90.9732,90.9878,90.9003,90.9221,7100.0
2014-02-25 13:05:00,124.69,124.83,124.69,124.83,9500.0,90.9294,91.0315,90.9294,91.0315,9500.0
2014-02-25 13:10:00,124.84,124.84,124.7,124.73,6300.0,91.0388,91.0388,90.9367,90.9586,6300.0
2014-02-25 13:15:00,124.68,124.77,124.65,124.65,8200.0,90.9221,90.9878,90.9003,90.9003,8200.0
2014-02-25 13:20:00,124.65,124.7,124.65,124.69,12100.0,90.9003,90.9367,90.9003,90.9294,12100.0
2014-02-25 13:25:00,124.68,124.76,124.65,124.65,11700.0,90.9221,90.9805,90.9003,90.9003,11700.0
2014-02-25 13:30:00,124.65,124.69,124.65,124.66,32900.0,90.9003,90.9294,90.9003,90.9076,32900.0
2014-02-25 13:35:00,124.66,124.74,124.64,124.68,38300.0,90.9076,90.9659,90.893,90.9221,38300.0
2014-02-25 13:40:00,124.68,124.7,124.56,124.64,13900.0,90.9221,90.9367,90.8346,90.893,13900.0
2014-02-25 13:45:00,124.65,124.71,124.54,124.6,14900.0,90.9003,90.944,90.8201,90.8638,14900.0
2014-02-25 13:50:00,124.59,124.65,124.57,124.61,5700.0,90.8565,90.9003,90.8419,90.8711,5700.0
2014-02-25 13:55:00,124.59,124.6,124.51,124.51,9200.0,90.8565,90.8638,90.7982,90.7982,9200.0
2014-02-25 14:00:00,124.52,124.59,124.31,124.31,21700.0,90.8055,90.8565,90.6523,90.6523,21700.0
2014-02-25 14:05:00,124.31,124.42,124.25,124.4,13600.0,90.6523,90.7325,90.6086,90.718,13600.0
2014-02-25 14:10:00,124.35,124.45,124.27,124.42,6700.0,90.6815,90.7544,90.6232,90.7325,6700.0
2014-02-25 14:15:00,124.42,124.5,124.35,124.49,11400.0,90.7325,90.7909,90.6815,90.7836,11400.0
2014-02-25 14:20:00,124.45,124.46,124.38,124.39,8400.0,90.7544,90.7617,90.7034,90.7107,8400.0
2014-02-25 14:25:00,124.37,124.46,124.31,124.46,9400.0,90.6961,90.7617,90.6523,90.7617,9400.0
2014-02-25 14:30:00,124.45,124.47,124.34,124.42,12100.0,90.7544,90.769,90.6742,90.7325,12100.0
2014-02-25 14:35:00,124.46,124.5,124.33,124.33,10900.0,90.7617,90.7909,90.6669,90.6669,10900.0
2014-02-25 14:40:00,124.36,124.48,124.36,124.45,13300.0,90.6888,90.7763,90.6888,90.7544,13300.0
2014-02-25 14:45:00,124.44,124.46,124.36,124.41,11000.0,90.7471,90.7617,90.6888,90.7253,11000.0
2014-02-25 14:50:00,124.42,124.42,124.27,124.29,14400.0,90.7325,90.7325,90.6232,90.6377,14400.0
2014-02-25 14:55:00,124.3,124.36,124.28,124.36,15500.0,90.645,90.6888,90.6305,90.6888,15500.0
2014-02-25 15:00:00,124.37,124.37,124.27,124.29,20600.0,90.6961,90.6961,90.6232,90.6377,20600.0
2014-02-25 15:05:00,124.28,124.35,124.25,124.32,22200.0,90.6305,90.6815,90.6086,90.6596,22200.0
2014-02-25 15:10:00,124.31,124.31,124.17,124.18,21300.0,90.6523,90.6523,90.5502,90.5575,21300.0
2014-02-25 15:15:00,124.17,124.29,124.1,124.23,27000.0,90.5502,90.6377,90.4992,90.594,27000.0
2014-02-25 15:20:00,124.23,124.23,124.14,124.17,20100.0,90.594,90.594,90.5284,90.5502,20100.0
2014-02-25 15:25:00,124.17,124.17,124.02,124.08,29400.0,90.5502,90.5502,90.4408,90.4846,29400.0
2014-02-25 15:30:00,124.07,124.26,124.05,124.25,39700.0,90.4773,90.6159,90.4627,90.6086,39700.0
2014-02-25 15:35:00,124.23,124.32,124.13,124.31,56700.0,90.594,90.6596,90.5211,90.6523,56700.0
2014-02-25 15:40:00,124.3,124.32,124.19,124.21,33000.0,90.645,90.6596,90.5648,90.5794,33000.0
2014-02-25 15:45:00,124.2,124.2,124.08,124.16,65000.0,90.5721,90.5721,90.4846,90.5429,65000.0
2014-02-25 15:50:00,124.16,124.22,124.08,124.12,90700.0,90.5429,90.5867,90.4846,90.5138,90700.0
2014-02-25 15:55:00,124.13,124.39,124.06,124.36,151000.0,90.5211,90.7107,90.47,90.6888,151000.0
2014-02-26 09:30:00,123.9,124.23,123.69,123.88,56600.0,90.3533,90.594,90.2002,90.3388,56600.0
2014-02-26 09:35:00,123.87,123.87,123.34,123.49,39100.0,90.3315,90.3315,89.945,90.0543,39100.0
2014-02-26 09:40:00,123.35,123.64,123.09,123.54,39000.0,89.9523,90.1637,89.7627,90.0908,39000.0
2014-02-26 09:45:00,123.47,123.55,123.24,123.28,29600.0,90.0398,90.0981,89.872,89.9012,29600.0
2014-02-26 09:50:00,123.31,123.32,122.61,122.76,57200.0,89.9231,89.9304,89.4126,89.522,57200.0
2014-02-26 09:55:00,122.77,123.28,122.71,123.16,12900.0,89.5293,89.9012,89.4855,89.8137,12900.0
2014-02-26 10:00:00,123.16,123.49,123.16,123.41,31000.0,89.8137,90.0543,89.8137,89.996,31000.0
2014-02-26 10:05:00,123.4,123.49,123.17,123.34,40500.0,89.9887,90.0543,89.821,89.945,40500.0
2014-02-26 10:10:00,123.31,123.55,123.27,123.45,27100.0,89.9231,90.0981,89.8939,90.0252,27100.0
2014-02-26 10:15:00,123.39,123.56,123.33,123.39,35600.0,89.9814,90.1054,89.9377,89.9814,35600.0
2014-02-26 10:20:00,123.4,123.55,123.37,123.51,28000.0,89.9887,90.0981,89.9668,90.0689,28000.0
2014-02-26 10:25:00,123.46,123.61,123.39,123.52,32200.0,90.0325,90.1419,89.9814,90.0762,32200.0
2014-02-26 10:30:00,123.54,123.7,123.52,123.66,21400.0,90.0908,90.2075,90.0762,90.1783,21400.0
2014-02-26 10:35:00,123.69,123.95,123.68,123.81,23500.0,90.2002,90.3898,90.1929,90.2877,23500.0
2014-02-26 10:40:00,123.77,123.81,123.62,123.68,18600.0,90.2585,90.2877,90.1492,90.1929,18600.0
2014-02-26 10:45:00,123.63,123.67,123.51,123.64,65500.0,90.1564,90.1856,90.0689,90.1637,65500.0
2014-02-26 10:50:00,123.62,123.66,123.53,123.6,27700.0,90.1492,90.1783,90.0835,90.1346,27700.0
2014-02-26 10:55:00,123.6,123.72,123.52,123.54,34500.0,90.1346,90.2221,90.0762,90.0908,34500.0
2014-02-26 11:00:00,123.54,123.68,123.44,123.64,33600.0,90.0908,90.1929,90.0179,90.1637,33600.0
2014-02-26 11:05:00,123.59,123.7,123.46,123.53,36700.0,90.1273,90.2075,90.0325,90.0835,36700.0
2014-02-26 11:10:00,123.54,123.7,123.51,123.57,25400.0,90.0908,90.2075,90.0689,90.1127,25400.0
2014-02-26 11:15:00,123.55,123.65,123.55,123.65,53300.0,90.0981,90.171,90.0981,90.171,53300.0
2014-02-26 11:20:00,123.66,123.66,123.59,123.64,6600.0,90.1783,90.1783,90.1273,90.1637,6600.0
2014-02-26 11:25:00,123.62,123.65,123.57,123.64,10500.0,90.1492,90.171,90.1127,90.1637,10500.0
2014-02-26 11:30:00,123.65,123.7,123.43,123.43,12700.0,90.171,90.2075,90.0106,90.0106,12700.0
2014-02-26 11:35:00,123.4,123.58,123.4,123.56,14700.0,89.9887,90.12,89.9887,90.1054,14700.0
2014-02-26 11:40:00,123.59,123.6,123.45,123.45,10300.0,90.1273,90.1346,90.0252,90.0252,10300.0
2014-02-26 11:45:00,123.47,123.47,123.21,123.27,20300.0,90.0398,90.0398,89.8502,89.8939,20300.0
2014-02-26 11:50:00,123.26,123.32,123.15,123.18,9400.0,89.8866,89.9304,89.8064,89.8283,9400.0
2014-02-26 11:55:00,123.19,123.24,123.17,123.24,8000.0,89.8356,89.872,89.821,89.872,8000.0
2014-02-26 12:00:00,123.25,123.4,123.22,123.39,13700.0,89.8793,89.9887,89.8575,89.9814,13700.0
2014-02-26 12:05:00,123.37,123.54,123.36,123.52,10500.0,89.9668,90.0908,89.9595,90.0762,10500.0
2014-02-26 12:10:00,123.54,123.57,123.49,123.54,8400.0,90.0908,90.1127,90.0543,90.0908,8400.0
2014-02-26 12:15:00,123.54,123.57,123.43,123.43,12800.0,90.0908,90.1127,90.0106,90.0106,12800.0
2014-02-26 12:20:00,123.44,123.46,123.3,123.33,17900.0,90.0179,90.0325,89.9158,89.9377,17900.0
2014-02-26 12:25:00,123.34,123.44,123.26,123.4,13600.0,89.945,90.0179,89.8866,89.9887,13600.0
2014-02-26 12:30:00,123.41,123.56,123.39,123.52,16400.0,89.996,90.1054,89.9814,90.0762,16400.0
2014-02-26 12:35:00,123.5,123.51,123.4,123.45,36400.0,90.0616,90.0689,89.9887,90.0252,36400.0
2014-02-26 12:40:00,123.43,123.45,123.29,123.34,33400.0,90.0106,90.0252,89.9085,89.945,33400.0
2014-02-26 12:45:00,123.34,123.41,123.28,123.28,5300.0,89.945,89.996,89.9012,89.9012,5300.0
2014-02-26 12:50:00,123.28,123.31,123.23,123.23,10800.0,89.9012,89.9231,89.8647,89.8647,10800.0
2014-02-26 12:55:00,123.23,123.23,123.08,123.08,7700.0,89.8647,89.8647,89.7554,89.7554,7700.0
2014-02-26 13:00:00,123.09,123.09,122.87,122.9,33000.0,89.7627,89.7627,89.6022,89.6241,33000.0
2014-02-26 13:05:00,122.9,123.0,122.89,122.94,20100.0,89.6241,89.697,89.6168,89.6533,20100.0
2014-02-26 13:10:00,122.95,122.99,122.9,122.97,12500.0,89.6606,89.6897,89.6241,89.6751,12500.0
2014-02-26 13:15:00,122.95,122.95,122.78,122.82,13900.0,89.6606,89.6606,89.5366,89.5658,13900.0
2014-02-26 13:20:00,122.82,122.96,122.82,122.96,8200.0,89.5658,89.6678,89.5658,89.6678,8200.0
2014-02-26 13:25:00,122.96,122.96,122.87,122.92,6500.0,89.6678,89.6678,89.6022,89.6387,6500.0
2014-02-26 13:30:00,122.93,122.96,122.8,122.83,9300.0,89.646,89.6678,89.5512,89.573,9300.0
2014-02-26 13:35:00,122.81,122.85,122.78,122.8,7000.0,89.5585,89.5876,89.5366,89.5512,7000.0
2014-02-26 13:40:00,122.81,122.95,122.81,122.92,9600.0,89.5585,89.6606,89.5585,89.6387,9600.0
2014-02-26 13:45:00,122.94,122.96,122.76,122.79,11300.0,89.6533,89.6678,89.522,89.5439,11300.0
2014-02-26 13:50:00,122.79,122.81,122.73,122.75,11700.0,89.5439,89.5585,89.5001,89.5147,11700.0
2014-02-26 13:55:00,122.76,122.76,122.56,122.65,20300.0,89.522,89.522,89.3762,89.4418,20300.0
2014-02-26 14:00:00,122.63,122.67,122.58,122.58,14900.0,89.4272,89.4564,89.3907,89.3907,14900.0
2014-02-26 14:05:00,122.57,122.57,122.21,122.21,31300.0,89.3834,89.3834,89.1209,89.1209,31300.0
2014-02-26 14:10:00,122.21,122.36,122.21,122.24,59000.0,89.1209,89.2303,89.1209,89.1428,59000.0
2014-02-26 14:15:00,122.24,122.33,122.22,122.22,48800.0,89.1428,89.2084,89.1282,89.1282,48800.0
2014-02-26 14:20:00,122.21,122.32,122.17,122.25,40100.0,89.1209,89.2011,89.0917,89.1501,40100.0
2014-02-26 14:25:00,122.26,122.33,122.17,122.21,51300.0,89.1574,89.2084,89.0917,89.1209,51300.0
2014-02-26 14:30:00,122.2,122.27,122.07,122.1,31100.0,89.1136,89.1647,89.0188,89.0407,31100.0
2014-02-26 14:35:00,122.09,122.12,122.0,122.06,48300.0,89.0334,89.0553,88.9678,89.0115,48300.0
2014-02-26 14:40:00,122.07,122.19,122.05,122.09,27200.0,89.0188,89.1063,89.0042,89.0334,27200.0
2014-02-26 14:45:00,122.08,122.16,121.94,121.95,90700.0,89.0261,89.0845,88.924,88.9313,90700.0
2014-02-26 14:50:00,121.96,122.05,121.91,121.92,56800.0,88.9386,89.0042,88.9021,88.9094,56800.0
2014-02-26 14:55:00,121.92,122.14,121.92,122.14,129300.0,88.9094,89.0699,88.9094,89.0699,129300.0
2014-02-26 15:00:00,122.14,122.15,121.97,122.06,74300.0,89.0699,89.0772,88.9459,89.0115,74300.0
2014-02-26 15:05:00,122.06,122.1,121.87,121.92,48500.0,89.0115,89.0407,88.873,88.9094,48500.0
2014-02-26 15:10:00,121.92,121.99,121.86,121.99,58800.0,88.9094,88.9605,88.8657,88.9605,58800.0
2014-02-26 15:15:00,121.98,122.13,121.91,121.92,60900.0,88.9532,89.0626,88.9021,88.9094,60900.0
2014-02-26 15:20:00,121.92,122.03,121.89,121.99,38000.0,88.9094,88.9897,88.8876,88.9605,38000.0
2014-02-26 15:25:00,122.0,122.04,121.89,121.95,39600.0,88.9678,88.9969,88.8876,88.9313,39600.0
2014-02-26 15:30:00,121.95,122.11,121.95,122.09,48200.0,88.9313,89.048,88.9313,89.0334,48200.0
2014-02-26 15:35:00,122.05,122.12,121.97,122.09,41700.0,89.0042,89.0553,88.9459,89.0334,41700.0
2014-02-26 15:40:00,122.09,122.18,122.05,122.05,45300.0,89.0334,89.099,89.0042,89.0042,45300.0
2014-02-26 15:45:00,122.04,122.04,121.97,121.98,89600.0,88.9969,88.9969,88.9459,88.9532,89600.0
2014-02-26 15:50:00,121.98,121.99,121.85,121.86,170600.0,88.9532,88.9605,88.8584,88.8657,170600.0
2014-02-26 15:55:00,121.86,121.95,121.74,121.93,264500.0,88.8657,88.9313,88.7782,88.9167,264500.0
2014-02-27 09:30:00,121.99,122.57,121.77,122.38,55000.0,88.9605,89.3834,88.8,89.2449,55000.0
2014-02-27 09:35:00,122.36,122.57,122.06,122.39,39100.0,89.2303,89.3834,89.0115,89.2522,39100.0
2014-02-27 09:40:00,122.49,122.85,122.4,122.75,23000.0,89.3251,89.5876,89.2595,89.5147,23000.0
2014-02-27 09:45:00,122.81,122.81,122.42,122.55,29700.0,89.5585,89.5585,89.2741,89.3689,29700.0
2014-02-27 09:50:00,122.59,122.61,122.41,122.54,70500.0,89.398,89.4126,89.2668,89.3616,70500.0
2014-02-27 09:55:00,122.57,122.74,122.5,122.65,72700.0,89.3834,89.5074,89.3324,89.4418,72700.0
2014-02-27 10:00:00,122.71,122.83,122.64,122.68,30000.0,89.4855,89.573,89.4345,89.4637,30000.0
2014-02-27 10:05:00,122.69,122.71,122.59,122.68,32400.0,89.471,89.4855,89.398,89.4637,32400.0
2014-02-27 10:10:00,122.68,122.7,122.53,122.6,17700.0,89.4637,89.4782,89.3543,89.4053,17700.0
2014-02-27 10:15:00,122.56,122.69,122.5,122.64,35500.0,89.3762,89.471,89.3324,89.4345,35500.0
2014-02-27 10:20:00,122.64,122.75,122.59,122.68,30100.0,89.4345,89.5147,89.398,89.4637,30100.0
2014-02-27 10:25:00,122.71,122.76,122.54,122.63,26500.0,89.4855,89.522,89.3616,89.4272,26500.0
2014-02-27 10:30:00,122.67,122.93,122.64,122.91,24200.0,89.4564,89.646,89.4345,89.6314,24200.0
2014-02-27 10:35:00,122.94,123.1,122.94,123.07,18000.0,89.6533,89.7699,89.6533,89.7481,18000.0
2014-02-27 10:40:00,123.06,123.11,122.8,122.8,12900.0,89.7408,89.7772,89.5512,89.5512,12900.0
2014-02-27 10:45:00,122.8,122.99,122.76,122.97,20400.0,89.5512,89.6897,89.522,89.6751,20400.0
2014-02-27 10:50:00,123.0,123.17,122.98,123.05,15800.0,89.697,89.821,89.6824,89.7335,15800.0
2014-02-27 10:55:00,123.04,123.12,122.96,123.05,19200.0,89.7262,89.7845,89.6678,89.7335,19200.0
2014-02-27 11:00:00,123.07,123.2,123.06,123.2,15700.0,89.7481,89.8429,89.7408,89.8429,15700.0
2014-02-27 11:05:00,123.22,123.32,123.14,123.32,13600.0,89.8575,89.9304,89.7991,89.9304,13600.0
2014-02-27 11:10:00,123.32,123.65,123.32,123.63,55000.0,89.9304,90.171,89.9304,90.1564,55000.0
2014-02-27 11:15:00,123.62,123.77,123.58,123.75,17500.0,90.1492,90.2585,90.12,90.244,17500.0
2014-02-27 11:20:00,123.76,123.9,123.72,123.84,23200.0,90.2512,90.3533,90.2221,90.3096,23200.0
2014-02-27 11:25:00,123.8,123.83,123.66,123.7,14700.0,90.2804,90.3023,90.1783,90.2075,14700.0
2014-02-27 11:30:00,123.7,123.74,123.5,123.53,17600.0,90.2075,90.2367,90.0616,90.0835,17600.0
2014-02-27 11:35:00,123.54,123.58,123.5,123.5,15900.0,90.0908,90.12,90.0616,90.0616,15900.0
2014-02-27 11:40:00,123.51,123.64,123.5,123.61,17800.0,90.0689,90.1637,90.0616,90.1419,17800.0
2014-02-27 11:45:00,123.61,123.66,123.39,123.45,13800.0,90.1419,90.1783,89.9814,90.0252,13800.0
2014-02-27 11:50:00,123.46,123.5,123.4,123.43,6600.0,90.0325,90.0616,89.9887,90.0106,6600.0
2014-02-27 11:55:00,123.44,123.5,123.32,123.36,11400.0,90.0179,90.0616,89.9304,89.9595,11400.0
2014-02-27 12:00:00,123.36,123.37,123.18,123.2,14700.0,89.9595,89.9668,89.8283,89.8429,14700.0
2014-02-27 12:05:00,123.19,123.21,123.02,123.06,21100.0,89.8356,89.8502,89.7116,89.7408,21100.0
2014-02-27 12:10:00,123.07,123.18,123.06,123.16,8400.0,89.7481,89.8283,89.7408,89.8137,8400.0
2014-02-27 12:15:00,123.16,123.27,123.07,123.07,31700.0,89.8137,89.8939,89.7481,89.7481,31700.0
2014-02-27 12:20:00,123.09,123.12,123.05,123.08,14500.0,89.7627,89.7845,89.7335,89.7554,14500.0
2014-02-27 12:25:00,123.09,123.13,123.03,123.08,11700.0,89.7627,89.7918,89.7189,89.7554,11700.0
2014-02-27 12:30:00,123.09,123.12,123.01,123.05,11900.0,89.7627,89.7845,89.7043,89.7335,11900.0
2014-02-27 12:35:00,123.03,123.08,122.98,123.04,15100.0,89.7189,89.7554,89.6824,89.7262,15100.0
2014-02-27 12:40:00,123.08,123.12,123.05,123.09,7900.0,89.7554,89.7845,89.7335,89.7627,7900.0
2014-02-27 12:45:00,123.07,123.08,123.01,123.03,11800.0,89.7481,89.7554,89.7043,89.7189,11800.0
2014-02-27 12:50:00,123.03,123.03,122.89,122.89,10500.0,89.7189,89.7189,89.6168,89.6168,10500.0
2014-02-27 12:55:00,122.86,122.86,122.77,122.81,11400.0,89.5949,89.5949,89.5293,89.5585,11400.0
2014-02-27 13:00:00,122.8,122.86,122.68,122.68,28000.0,89.5512,89.5949,89.4637,89.4637,28000.0
2014-02-27 13:05:00,122.68,122.8,122.63,122.78,15300.0,89.4637,89.5512,89.4272,89.5366,15300.0
2014-02-27 13:10:00,122.77,122.82,122.74,122.81,13800.0,89.5293,89.5658,89.5074,89.5585,13800.0
2014-02-27 13:15:00,122.82,122.92,122.8,122.91,27700.0,89.5658,89.6387,89.5512,89.6314,27700.0
2014-02-27 13:20:00,122.9,123.12,122.88,123.12,75100.0,89.6241,89.7845,89.6095,89.7845,75100.0
2014-02-27 13:25:00,123.11,123.47,123.11,123.47,20600.0,89.7772,90.0398,89.7772,90.0398,20600.0
2014-02-27 13:30:00,123.47,123.48,123.29,123.42,14200.0,90.0398,90.0471,89.9085,90.0033,14200.0
2014-02-27 13:35:00,123.45,123.75,123.4,123.75,15700.0,90.0252,90.244,89.9887,90.244,15700.0
2014-02-27 13:40:00,123.74,123.75,123.53,123.58,12600.0,90.2367,90.244,90.0835,90.12,12600.0
2014-02-27 13:45:00,123.59,123.62,123.52,123.52,13800.0,90.1273,90.1492,90.0762,90.0762,13800.0
2014-02-27 13:50:00,123.56,123.56,123.39,123.4,21200.0,90.1054,90.1054,89.9814,89.9887,21200.0
2014-02-27 13:55:00,123.42,123.44,123.34,123.37,21200.0,90.0033,90.0179,89.945,89.9668,21200.0
2014-02-27 14:00:00,123.34,123.44,123.34,123.35,24000.0,89.945,90.0179,89.945,89.9523,24000.0
2014-02-27 14:05:00,123.35,123.44,123.35,123.35,19100.0,89.9523,90.0179,89.9523,89.9523,19100.0
2014-02-27 14:10:00,123.37,123.37,123.23,123.24,23700.0,89.9668,89.9668,89.8647,89.872,23700.0
2014-02-27 14:15:00,123.24,123.26,123.23,123.23,6500.0,89.872,89.8866,89.8647,89.8647,6500.0
2014-02-27 14:20:00,123.21,123.26,123.05,123.08,13600.0,89.8502,89.8866,89.7335,89.7554,13600.0
2014-02-27 14:25:00,123.1,123.13,122.96,122.96,25000.0,89.7699,89.7918,89.6678,89.6678,25000.0
2014-02-27 14:30:00,122.98,123.1,122.97,123.1,12200.0,89.6824,89.7699,89.6751,89.7699,12200.0
2014-02-27 14:35:00,123.1,123.1,122.96,122.96,8400.0,89.7699,89.7699,89.6678,89.6678,8400.0
2014-02-27 14:40:00,122.96,122.99,122.85,122.85,14100.0,89.6678,89.6897,89.5876,89.5876,14100.0
2014-02-27 14:45:00,122.89,122.97,122.89,122.89,12400.0,89.6168,89.6751,89.6168,89.6168,12400.0
2014-02-27 14:50:00,122.91,123.07,122.91,123.07,10600.0,89.6314,89.7481,89.6314,89.7481,10600.0
2014-02-27 14:55:00,123.08,123.14,123.06,123.06,11500.0,89.7554,89.7991,89.7408,89.7408,11500.0
2014-02-27 15:00:00,123.03,123.08,122.99,123.08,17500.0,89.7189,89.7554,89.6897,89.7554,17500.0
2014-02-27 15:05:00,123.1,123.26,123.09,123.17,12400.0,89.7699,89.8866,89.7627,89.821,12400.0
2014-02-27 15:10:00,123.16,123.18,123.04,123.07,16300.0,89.8137,89.8283,89.7262,89.7481,16300.0
2014-02-27 15:15:00,123.09,123.17,123.06,123.11,14000.0,89.7627,89.821,89.7408,89.7772,14000.0
2014-02-27 15:20:00,123.12,123.14,123.0,123.01,27000.0,89.7845,89.7991,89.697,89.7043,27000.0
2014-02-27 15:25:00,123.01,123.1,123.0,123.06,17100.0,89.7043,89.7699,89.697,89.7408,17100.0
2014-02-27 15:30:00,123.06,123.12,123.02,123.07,17200.0,89.7408,89.7845,89.7116,89.7481,17200.0
2014-02-27 15:35:00,123.08,123.08,123.01,123.01,19300.0,89.7554,89.7554,89.7043,89.7043,19300.0
2014-02-27 15:40:00,123.01,123.02,122.98,123.0,20600.0,89.7043,89.7116,89.6824,89.697,20600.0
2014-02-27 15:45:00,122.99,122.99,122.81,122.82,59500.0,89.6897,89.6897,89.5585,89.5658,59500.0
2014-02-27 15:50:00,122.81,122.92,122.79,122.92,94800.0,89.5585,89.6387,89.5439,89.6387,94800.0
2014-02-27 15:55:00,122.91,123.13,122.89,123.06,159000.0,89.6314,89.7918,89.6168,89.7408,159000.0
2014-02-28 09:30:00,124.26,124.27,123.2,123.43,165800.0,90.6159,90.6232,89.8429,90.0106,165800.0
2014-02-28 09:35:00,123.39,124.09,123.34,124.01,28300.0,89.9814,90.4919,89.945,90.4336,28300.0
2014-02-28 09:40:00,124.02,124.33,124.01,124.24,16500.0,90.4408,90.6669,90.4336,90.6013,16500.0
2014-02-28 09:45:00,124.25,124.42,123.95,124.24,24100.0,90.6086,90.7325,90.3898,90.6013,24100.0
2014-02-28 09:50:00,124.24,124.5,124.24,124.46,48500.0,90.6013,90.7909,90.6013,90.7617,48500.0
2014-02-28 09:55:00,124.51,124.8,124.51,124.79,31200.0,90.7982,91.0097,90.7982,91.0024,31200.0
2014-02-28 10:00:00,124.8,125.13,124.73,125.07,30000.0,91.0097,91.2503,90.9586,91.2066,30000.0
2014-02-28 10:05:00,125.1,125.24,125.05,125.14,39100.0,91.2284,91.3305,91.192,91.2576,39100.0
2014-02-28 10:10:00,125.09,125.44,125.09,125.39,30300.0,91.2211,91.4764,91.2211,91.4399,30300.0
2014-02-28 10:15:00,125.42,125.57,125.37,125.57,37300.0,91.4618,91.5712,91.4253,91.5712,37300.0
2014-02-28 10:20:00,125.54,125.6,125.32,125.57,42100.0,91.5493,91.5931,91.3889,91.5712,42100.0
2014-02-28 10:25:00,125.58,125.76,125.58,125.74,32200.0,91.5785,91.7097,91.5785,91.6951,32200.0
2014-02-28 10:30:00,125.71,125.71,125.45,125.6,26400.0,91.6733,91.6733,91.4837,91.5931,26400.0
2014-02-28 10:35:00,125.57,125.74,125.55,125.62,23800.0,91.5712,91.6951,91.5566,91.6076,23800.0
2014-02-28 10:40:00,125.61,125.71,125.6,125.68,17700.0,91.6003,91.6733,91.5931,91.6514,17700.0
2014-02-28 10:45:00,125.69,125.86,125.66,125.83,27500.0,91.6587,91.7827,91.6368,91.7608,27500.0
2014-02-28 10:50:00,125.84,125.9,125.83,125.85,26000.0,91.7681,91.8118,91.7608,91.7754,26000.0
2014-02-28 10:55:00,125.84,125.86,125.73,125.75,29500.0,91.7681,91.7827,91.6879,91.7024,29500.0
2014-02-28 11:00:00,125.74,125.75,125.5,125.67,27800.0,91.6951,91.7024,91.5201,91.6441,27800.0
2014-02-28 11:05:00,125.68,125.86,125.68,125.8,25800.0,91.6514,91.7827,91.6514,91.7389,25800.0
2014-02-28 11:10:00,125.77,125.92,125.76,125.92,21500.0,91.717,91.8264,91.7097,91.8264,21500.0
2014-02-28 11:15:00,125.92,126.1,125.92,126.08,37100.0,91.8264,91.9577,91.8264,91.9431,37100.0
2014-02-28 11:20:00,126.08,126.26,125.96,125.96,526300.0,91.9431,92.0744,91.8556,91.8556,526300.0
2014-02-28 11:25:00,125.98,126.14,125.96,126.14,27000.0,91.8702,91.9868,91.8556,91.9868,27000.0
2014-02-28 11:30:00,126.11,126.19,125.95,126.01,38400.0,91.965,92.0233,91.8483,91.892,38400.0
2014-02-28 11:35:00,125.98,126.21,125.98,126.03,24800.0,91.8702,92.0379,91.8702,91.9066,24800.0
2014-02-28 11:40:00,126.05,126.05,125.81,125.86,20300.0,91.9212,91.9212,91.7462,91.7827,20300.0
2014-02-28 11:45:00,125.9,126.12,125.86,126.12,19300.0,91.8118,91.9723,91.7827,91.9723,19300.0
2014-02-28 11:50:00,126.14,126.39,126.1,126.39,41100.0,91.9868,92.1692,91.9577,92.1692,41100.0
2014-02-28 11:55:00,126.39,126.4,126.32,126.38,26100.0,92.1692,92.1764,92.1181,92.1619,26100.0
2014-02-28 12:00:00,126.37,126.4,126.31,126.38,15900.0,92.1546,92.1764,92.1108,92.1619,15900.0
2014-02-28 12:05:00,126.4,126.5,126.37,126.49,30900.0,92.1764,92.2494,92.1546,92.2421,30900.0
2014-02-28 12:10:00,126.49,126.55,126.44,126.52,57100.0,92.2421,92.2858,92.2056,92.264,57100.0
2014-02-28 12:15:00,126.52,126.95,126.51,126.9,86700.0,92.264,92.5775,92.2567,92.5411,86700.0
2014-02-28 12:20:00,126.9,126.93,126.72,126.75,44400.0,92.5411,92.5629,92.4098,92.4317,44400.0
2014-02-28 12:25:00,126.75,126.85,126.7,126.82,25500.0,92.4317,92.5046,92.3952,92.4827,25500.0
2014-02-28 12:30:00,126.82,126.86,126.71,126.72,44200.0,92.4827,92.5119,92.4025,92.4098,44200.0
2014-02-28 12:35:00,126.69,126.7,126.57,126.58,20200.0,92.3879,92.3952,92.3004,92.3077,20200.0
2014-02-28 12:40:00,126.58,126.63,126.55,126.6,22900.0,92.3077,92.3442,92.2858,92.3223,22900.0
2014-02-28 12:45:00,126.59,126.75,126.57,126.68,16400.0,92.315,92.4317,92.3004,92.3806,16400.0
2014-02-28 12:50:00,126.69,126.78,126.69,126.71,10900.0,92.3879,92.4536,92.3879,92.4025,10900.0
2014-02-28 12:55:00,126.68,126.73,126.61,126.7,12500.0,92.3806,92.4171,92.3296,92.3952,12500.0
2014-02-28 13:00:00,126.71,126.71,126.59,126.59,16100.0,92.4025,92.4025,92.315,92.315,16100.0
2014-02-28 13:05:00,126.61,126.64,126.57,126.59,16800.0,92.3296,92.3515,92.3004,92.315,16800.0
2014-02-28 13:10:00,126.58,126.63,126.58,126.62,9800.0,92.3077,92.3442,92.3077,92.3369,9800.0
2014-02-28 13:15:00,126.61,126.63,126.48,126.53,12200.0,92.3296,92.3442,92.2348,92.2713,12200.0
2014-02-28 13:20:00,126.54,126.56,126.43,126.44,14700.0,92.2785,92.2931,92.1983,92.2056,14700.0
2014-02-28 13:25:00,126.44,126.45,126.34,126.36,13000.0,92.2056,92.2129,92.1327,92.1473,13000.0
2014-02-28 13:30:00,126.35,126.37,126.24,126.32,23400.0,92.14,92.1546,92.0598,92.1181,23400.0
2014-02-28 13:35:00,126.31,126.5,126.2,126.21,27700.0,92.1108,92.2494,92.0306,92.0379,27700.0
2014-02-28 13:40:00,126.2,126.21,126.11,126.12,15400.0,92.0306,92.0379,91.965,91.9723,15400.0
2014-02-28 13:45:00,126.1,126.29,126.1,126.27,58300.0,91.9577,92.0962,91.9577,92.0816,58300.0
2014-02-28 13:50:00,126.28,126.3,126.23,126.29,21100.0,92.0889,92.1035,92.0525,92.0962,21100.0
2014-02-28 13:55:00,126.27,126.3,126.2,126.25,33300.0,92.0816,92.1035,92.0306,92.0671,33300.0
2014-02-28 14:00:00,126.25,126.28,125.99,126.05,63800.0,92.0671,92.0889,91.8775,91.9212,63800.0
2014-02-28 14:05:00,126.03,126.06,125.61,125.68,80400.0,91.9066,91.9285,91.6003,91.6514,80400.0
2014-02-28 14:10:00,125.68,125.83,125.5,125.5,33900.0,91.6514,91.7608,91.5201,91.5201,33900.0
2014-02-28 14:15:00,125.54,125.6,125.26,125.47,32800.0,91.5493,91.5931,91.3451,91.4983,32800.0
2014-02-28 14:20:00,125.52,125.67,125.44,125.54,22000.0,91.5347,91.6441,91.4764,91.5493,22000.0
2014-02-28 14:25:00,125.52,125.55,125.34,125.55,16100.0,91.5347,91.5566,91.4034,91.5566,16100.0
2014-02-28 14:30:00,125.55,125.56,125.05,125.21,33300.0,91.5566,91.5639,91.192,91.3086,33300.0
2014-02-28 14:35:00,125.2,125.2,124.55,124.58,37800.0,91.3014,91.3014,90.8273,90.8492,37800.0
2014-02-28 14:40:00,124.58,124.66,124.07,124.07,43900.0,90.8492,90.9076,90.4773,90.4773,43900.0
2014-02-28 14:45:00,124.05,124.12,123.4,123.88,80000.0,90.4627,90.5138,89.9887,90.3388,80000.0
2014-02-28 14:50:00,123.89,124.01,123.7,123.97,54000.0,90.346,90.4336,90.2075,90.4044,54000.0
2014-02-28 14:55:00,123.95,123.98,123.75,123.84,32100.0,90.3898,90.4117,90.244,90.3096,32100.0
2014-02-28 15:00:00,123.84,123.91,123.4,123.72,34000.0,90.3096,90.3606,89.9887,90.2221,34000.0
2014-02-28 15:05:00,123.69,123.7,123.2,123.21,66900.0,90.2002,90.2075,89.8429,89.8502,66900.0
2014-02-28 15:10:00,123.21,123.63,123.17,123.54,73000.0,89.8502,90.1564,89.821,90.0908,73000.0
2014-02-28 15:15:00,123.57,124.12,123.53,123.95,73900.0,90.1127,90.5138,90.0835,90.3898,73900.0
2014-02-28 15:20:00,123.94,124.13,123.91,124.1,35500.0,90.3825,90.5211,90.3606,90.4992,35500.0
2014-02-28 15:25:00,124.05,124.14,123.95,124.08,29100.0,90.4627,90.5284,90.3898,90.4846,29100.0
2014-02-28 15:30:00,124.08,124.24,123.94,123.94,55900.0,90.4846,90.6013,90.3825,90.3825,55900.0
2014-02-28 15:35:00,123.94,123.99,123.75,123.83,45500.0,90.3825,90.419,90.244,90.3023,45500.0
2014-02-28 15:40:00,123.85,124.29,123.85,124.26,46100.0,90.3169,90.6377,90.3169,90.6159,46100.0
2014-02-28 15:45:00,124.26,124.28,124.06,124.08,67200.0,90.6159,90.6305,90.47,90.4846,67200.0
2014-02-28 15:50:00,124.1,124.1,123.88,123.97,123800.0,90.4992,90.4992,90.3388,90.4044,123800.0
2014-02-28 15:55:00,123.96,124.29,123.84,124.02,275400.0,90.3971,90.6377,90.3096,90.4408,275400.0
2014-03-03 09:30:00,122.93,123.83,122.52,123.81,91300.0,89.646,90.3023,89.347,90.2877,91300.0
2014-03-03 09:35:00,123.81,123.99,123.56,123.99,32700.0,90.2877,90.419,90.1054,90.419,32700.0
2014-03-03 09:40:00,123.96,123.98,123.4,123.67,17900.0,90.3971,90.4117,89.9887,90.1856,17900.0
2014-03-03 09:45:00,123.56,124.0,123.52,123.85,15500.0,90.1054,90.4263,90.0762,90.3169,15500.0
2014-03-03 09:50:00,123.89,123.99,123.67,123.97,14700.0,90.346,90.419,90.1856,90.4044,14700.0
2014-03-03 09:55:00,123.95,124.1,123.77,123.91,49500.0,90.3898,90.4992,90.2585,90.3606,49500.0
2014-03-03 10:00:00,123.92,124.18,123.76,123.76,19100.0,90.3679,90.5575,90.2512,90.2512,19100.0
2014-03-03 10:05:00,123.8,123.96,123.64,123.64,13700.0,90.2804,90.3971,90.1637,90.1637,13700.0
2014-03-03 10:10:00,123.62,123.68,123.38,123.44,26000.0,90.1492,90.1929,89.9741,90.0179,26000.0
2014-03-03 10:15:00,123.35,123.35,123.0,123.26,24800.0,89.9523,89.9523,89.697,89.8866,24800.0
2014-03-03 10:20:00,123.27,123.37,123.23,123.3,32400.0,89.8939,89.9668,89.8647,89.9158,32400.0
2014-03-03 10:25:00,123.3,123.69,123.19,123.6,33000.0,89.9158,90.2002,89.8356,90.1346,33000.0
2014-03-03 10:30:00,123.59,123.66,123.45,123.45,16900.0,90.1273,90.1783,90.0252,90.0252,16900.0
2014-03-03 10:35:00,123.51,123.51,123.24,123.25,25700.0,90.0689,90.0689,89.872,89.8793,25700.0
2014-03-03 10:40:00,123.25,123.39,123.25,123.33,10600.0,89.8793,89.9814,89.8793,89.9377,10600.0
2014-03-03 10:45:00,123.35,123.38,123.25,123.25,7900.0,89.9523,89.9741,89.8793,89.8793,7900.0
2014-03-03 10:50:00,123.29,123.43,123.25,123.29,13000.0,89.9085,90.0106,89.8793,89.9085,13000.0
2014-03-03 10:55:00,123.3,123.65,123.3,123.59,13800.0,89.9158,90.171,89.9158,90.1273,13800.0
2014-03-03 11:00:00,123.64,123.64,123.37,123.49,10300.0,90.1637,90.1637,89.9668,90.0543,10300.0
2014-03-03 11:05:00,123.44,123.46,123.18,123.22,39100.0,90.0179,90.0325,89.8283,89.8575,39100.0
2014-03-03 11:10:00,123.19,123.35,123.18,123.32,24000.0,89.8356,89.9523,89.8283,89.9304,24000.0
2014-03-03 11:15:00,123.29,123.29,123.1,123.12,37200.0,89.9085,89.9085,89.7699,89.7845,37200.0
2014-03-03 11:20:00,123.12,123.12,123.0,123.02,49800.0,89.7845,89.7845,89.697,89.7116,49800.0
2014-03-03 11:25:00,123.03,123.08,122.99,123.02,27500.0,89.7189,89.7554,89.6897,89.7116,27500.0
2014-03-03 11:30:00,123.03,123.19,122.99,123.04,35100.0,89.7189,89.8356,89.6897,89.7262,35100.0
2014-03-03 11:35:00,123.04,123.12,122.99,123.0,41900.0,89.7262,89.7845,89.6897,89.697,41900.0
2014-03-03 11:40:00,123.0,123.1,122.99,123.02,22600.0,89.697,89.7699,89.6897,89.7116,22600.0
2014-03-03 11:45:00,123.01,123.08,122.98,123.05,34900.0,89.7043,89.7554,89.6824,89.7335,34900.0
2014-03-03 11:50:00,123.03,123.11,122.99,123.11,19700.0,89.7189,89.7772,89.6897,89.7772,19700.0
2014-03-03 11:55:00,123.09,123.09,122.99,123.0,22500.0,89.7627,89.7627,89.6897,89.697,22500.0
2014-03-03 12:00:00,123.0,123.07,122.99,123.02,43200.0,89.697,89.7481,89.6897,89.7116,43200.0
2014-03-03 12:05:00,123.03,123.08,122.98,123.0,57900.0,89.7189,89.7554,89.6824,89.697,57900.0
2014-03-03 12:10:00,123.0,123.51,122.75,123.48,64900.0,89.697,90.0689,89.5147,90.0471,64900.0
2014-03-03 12:15:00,123.43,123.46,123.2,123.22,16000.0,90.0106,90.0325,89.8429,89.8575,16000.0
2014-03-03 12:20:00,123.2,123.24,123.08,123.16,21400.0,89.8429,89.872,89.7554,89.8137,21400.0
2014-03-03 12:25:00,123.18,123.25,122.94,122.94,18100.0,89.8283,89.8793,89.6533,89.6533,18100.0
2014-03-03 12:30:00,122.97,122.98,122.9,122.97,11100.0,89.6751,89.6824,89.6241,89.6751,11100.0
2014-03-03 12:35:00,122.96,123.18,122.96,123.06,14400.0,89.6678,89.8283,89.6678,89.7408,14400.0
2014-03-03 12:40:00,123.01,123.03,122.77,122.85,10000.0,89.7043,89.7189,89.5293,89.5876,10000.0
2014-03-03 12:45:00,122.89,122.94,122.84,122.88,23600.0,89.6168,89.6533,89.5803,89.6095,23600.0
2014-03-03 12:50:00,122.88,122.94,122.81,122.85,13100.0,89.6095,89.6533,89.5585,89.5876,13100.0
2014-03-03 12:55:00,122.85,123.05,122.83,123.03,15900.0,89.5876,89.7335,89.573,89.7189,15900.0
2014-03-03 13:00:00,123.05,123.17,123.02,123.16,22700.0,89.7335,89.821,89.7116,89.8137,22700.0
2014-03-03 13:05:00,123.19,123.28,123.17,123.22,10300.0,89.8356,89.9012,89.821,89.8575,10300.0
2014-03-03 13:10:00,123.22,123.25,123.13,123.25,6600.0,89.8575,89.8793,89.7918,89.8793,6600.0
2014-03-03 13:15:00,123.25,123.36,123.25,123.31,8900.0,89.8793,89.9595,89.8793,89.9231,8900.0
2014-03-03 13:20:00,123.33,123.42,123.3,123.36,8000.0,89.9377,90.0033,89.9158,89.9595,8000.0
2014-03-03 13:25:00,123.34,123.44,123.25,123.33,7700.0,89.945,90.0179,89.8793,89.9377,7700.0
2014-03-03 13:30:00,123.32,123.35,123.14,123.16,13700.0,89.9304,89.9523,89.7991,89.8137,13700.0
2014-03-03 13:35:00,123.19,123.24,123.17,123.24,6400.0,89.8356,89.872,89.821,89.872,6400.0
2014-03-03 13:40:00,123.22,123.25,123.15,123.25,13200.0,89.8575,89.8793,89.8064,89.8793,13200.0
2014-03-03 13:45:00,123.24,123.25,123.13,123.25,14000.0,89.872,89.8793,89.7918,89.8793,14000.0
2014-03-03 13:50:00,123.27,123.28,123.18,123.26,8300.0,89.8939,89.9012,89.8283,89.8866,8300.0
2014-03-03 13:55:00,123.27,123.49,123.26,123.47,10000.0,89.8939,90.0543,89.8866,90.0398,10000.0
2014-03-03 14:00:00,123.44,123.48,123.4,123.42,8400.0,90.0179,90.0471,89.9887,90.0033,8400.0
2014-03-03 14:05:00,123.43,123.46,123.4,123.41,7100.0,90.0106,90.0325,89.9887,89.996,7100.0
2014-03-03 14:10:00,123.44,123.69,123.44,123.69,21400.0,90.0179,90.2002,90.0179,90.2002,21400.0
2014-03-03 14:15:00,123.66,123.7,123.43,123.47,21800.0,90.1783,90.2075,90.0106,90.0398,21800.0
2014-03-03 14:20:00,123.46,123.67,123.45,123.57,13600.0,90.0325,90.1856,90.0252,90.1127,13600.0
2014-03-03 14:25:00,123.59,123.59,123.4,123.43,21600.0,90.1273,90.1273,89.9887,90.0106,21600.0
2014-03-03 14:30:00,123.44,123.61,123.34,123.61,16400.0,90.0179,90.1419,89.945,90.1419,16400.0
2014-03-03 14:35:00,123.62,123.63,123.48,123.48,4200.0,90.1492,90.1564,90.0471,90.0471,4200.0
2014-03-03 14:40:00,123.52,123.8,123.48,123.77,16400.0,90.0762,90.2804,90.0471,90.2585,16400.0
2014-03-03 14:45:00,123.76,123.92,123.71,123.84,18000.0,90.2512,90.3679,90.2148,90.3096,18000.0
2014-03-03 14:50:00,123.85,123.92,123.77,123.88,9500.0,90.3169,90.3679,90.2585,90.3388,9500.0
2014-03-03 14:55:00,123.86,123.86,123.65,123.67,8100.0,90.3242,90.3242,90.171,90.1856,8100.0
2014-03-03 15:00:00,123.66,123.7,123.54,123.59,13700.0,90.1783,90.2075,90.0908,90.1273,13700.0
2014-03-03 15:05:00,123.54,123.61,123.43,123.59,32600.0,90.0908,90.1419,90.0106,90.1273,32600.0
2014-03-03 15:10:00,123.58,123.61,123.46,123.54,86700.0,90.12,90.1419,90.0325,90.0908,86700.0
2014-03-03 15:15:00,123.52,123.69,123.47,123.6,53000.0,90.0762,90.2002,90.0398,90.1346,53000.0
2014-03-03 15:20:00,123.59,123.62,123.35,123.4,27200.0,90.1273,90.1492,89.9523,89.9887,27200.0
2014-03-03 15:25:00,123.36,123.4,123.04,123.16,20500.0,89.9595,89.9887,89.7262,89.8137,20500.0
2014-03-03 15:30:00,123.17,123.39,123.15,123.36,19200.0,89.821,89.9814,89.8064,89.9595,19200.0
2014-03-03 15:35:00,123.34,123.5,123.33,123.39,18300.0,89.945,90.0616,89.9377,89.9814,18300.0
2014-03-03 15:40:00,123.37,123.39,123.2,123.36,24700.0,89.9668,89.9814,89.8429,89.9595,24700.0
2014-03-03 15:45:00,123.34,123.46,123.13,123.13,33900.0,89.945,90.0325,89.7918,89.7918,33900.0
2014-03-03 15:50:00,123.16,123.41,123.16,123.35,70500.0,89.8137,89.996,89.8137,89.9523,70500.0
2014-03-03 15:55:00,123.34,123.73,123.27,123.69,171500.0,89.945,90.2294,89.8939,90.2002,171500.0
2014-03-04 09:30:00,125.32,125.47,124.69,125.01,68600.0,91.3889,91.4983,90.9294,91.1628,68600.0
2014-03-04 09:35:00,125.0,125.81,125.0,125.57,43200.0,91.1555,91.7462,91.1555,91.5712,43200.0
2014-03-04 09:40:00,125.57,125.58,125.0,125.0,14200.0,91.5712,91.5785,91.1555,91.1555,14200.0
2014-03-04 09:45:00,125.02,125.24,124.99,125.09,38300.0,91.1701,91.3305,91.1482,91.2211,38300.0
2014-03-04 09:50:00,125.14,125.25,124.99,125.04,37000.0,91.2576,91.3378,91.1482,91.1847,37000.0
2014-03-04 09:55:00,125.01,125.3,125.0,125.23,19800.0,91.1628,91.3743,91.1555,91.3232,19800.0
2014-03-04 10:00:00,125.23,125.31,124.97,124.99,35900.0,91.3232,91.3816,91.1336,91.1482,35900.0
2014-03-04 10:05:00,125.0,125.07,124.9,124.96,24200.0,91.1555,91.2066,91.0826,91.1263,24200.0
2014-03-04 10:10:00,124.96,125.0,124.9,124.97,37500.0,91.1263,91.1555,91.0826,91.1336,37500.0
2014-03-04 10:15:00,124.93,125.01,124.74,124.76,49300.0,91.1045,91.1628,90.9659,90.9805,49300.0
2014-03-04 10:20:00,124.82,124.92,124.64,124.64,23900.0,91.0242,91.0972,90.893,90.893,23900.0
2014-03-04 10:25:00,124.66,124.69,124.51,124.69,34600.0,90.9076,90.9294,90.7982,90.9294,34600.0
2014-03-04 10:30:00,124.69,124.8,124.69,124.77,25600.0,90.9294,91.0097,90.9294,90.9878,25600.0
2014-03-04 10:35:00,124.76,124.97,124.73,124.95,23900.0,90.9805,91.1336,90.9586,91.119,23900.0
2014-03-04 10:40:00,124.96,125.12,124.84,124.94,20000.0,91.1263,91.243,91.0388,91.1118,20000.0
2014-03-04 10:45:00,124.95,125.09,124.91,125.08,13800.0,91.119,91.2211,91.0899,91.2138,13800.0
2014-03-04 10:50:00,125.09,125.3,124.98,125.19,12300.0,91.2211,91.3743,91.1409,91.2941,12300.0
2014-03-04 10:55:00,125.18,125.3,125.11,125.16,17000.0,91.2868,91.3743,91.2357,91.2722,17000.0
2014-03-04 11:00:00,125.14,125.27,125.11,125.18,14400.0,91.2576,91.3524,91.2357,91.2868,14400.0
2014-03-04 11:05:00,125.19,125.19,125.09,125.14,27200.0,91.2941,91.2941,91.2211,91.2576,27200.0
2014-03-04 11:10:00,125.19,125.24,125.16,125.22,9400.0,91.2941,91.3305,91.2722,91.3159,9400.0
2014-03-04 11:15:00,125.23,125.26,125.14,125.15,15900.0,91.3232,91.3451,91.2576,91.2649,15900.0
2014-03-04 11:20:00,125.13,125.26,125.13,125.22,10800.0,91.2503,91.3451,91.2503,91.3159,10800.0
2014-03-04 11:25:00,125.23,125.35,125.23,125.35,18800.0,91.3232,91.4107,91.3232,91.4107,18800.0
2014-03-04 11:30:00,125.34,125.36,125.17,125.25,22900.0,91.4034,91.418,91.2795,91.3378,22900.0
2014-03-04 11:35:00,125.22,125.26,125.1,125.14,8300.0,91.3159,91.3451,91.2284,91.2576,8300.0
2014-03-04 11:40:00,125.19,125.31,125.14,125.29,13300.0,91.2941,91.3816,91.2576,91.367,13300.0
2014-03-04 11:45:00,125.21,125.26,125.14,125.15,13700.0,91.3086,91.3451,91.2576,91.2649,13700.0
2014-03-04 11:50:00,125.19,125.23,125.13,125.15,21500.0,91.2941,91.3232,91.2503,91.2649,21500.0
2014-03-04 11:55:00,125.14,125.15,125.06,125.12,5200.0,91.2576,91.2649,91.1993,91.243,5200.0
2014-03-04 12:00:00,125.07,125.18,125.05,125.1,9500.0,91.2066,91.2868,91.192,91.2284,9500.0
2014-03-04 12:05:00,125.1,125.16,125.09,125.12,5900.0,91.2284,91.2722,91.2211,91.243,5900.0
2014-03-04 12:10:00,125.1,125.17,125.03,125.15,13000.0,91.2284,91.2795,91.1774,91.2649,13000.0
2014-03-04 12:15:00,125.17,125.36,125.15,125.36,14900.0,91.2795,91.418,91.2649,91.418,14900.0
2014-03-04 12:20:00,125.39,125.48,125.34,125.4,13900.0,91.4399,91.5055,91.4034,91.4472,13900.0
2014-03-04 12:25:00,125.4,125.61,125.39,125.56,9700.0,91.4472,91.6003,91.4399,91.5639,9700.0
2014-03-04 12:30:00,125.54,125.59,125.45,125.56,17000.0,91.5493,91.5858,91.4837,91.5639,17000.0
2014-03-04 12:35:00,125.54,125.72,125.51,125.64,16800.0,91.5493,91.6806,91.5274,91.6222,16800.0
2014-03-04 12:40:00,125.69,125.69,125.42,125.51,9600.0,91.6587,91.6587,91.4618,91.5274,9600.0
2014-03-04 12:45:00,125.5,125.56,125.45,125.48,6800.0,91.5201,91.5639,91.4837,91.5055,6800.0
2014-03-04 12:50:00,125.5,125.57,125.47,125.52,17000.0,91.5201,91.5712,91.4983,91.5347,17000.0
2014-03-04 12:55:00,125.5,125.57,125.45,125.57,10000.0,91.5201,91.5712,91.4837,91.5712,10000.0
2014-03-04 13:00:00,125.58,125.58,125.5,125.53,5300.0,91.5785,91.5785,91.5201,91.542,5300.0
2014-03-04 13:05:00,125.55,125.61,125.43,125.49,12500.0,91.5566,91.6003,91.4691,91.5128,12500.0
2014-03-04 13:10:00,125.49,125.59,125.49,125.58,10400.0,91.5128,91.5858,91.5128,91.5785,10400.0
2014-03-04 13:15:00,125.53,125.6,125.5,125.55,14000.0,91.542,91.5931,91.5201,91.5566,14000.0
2014-03-04 13:20:00,125.52,125.6,125.45,125.46,11900.0,91.5347,91.5931,91.4837,91.491,11900.0
2014-03-04 13:25:00,125.44,125.6,125.41,125.6,14000.0,91.4764,91.5931,91.4545,91.5931,14000.0
2014-03-04 13:30:00,125.55,125.63,125.5,125.63,10400.0,91.5566,91.6149,91.5201,91.6149,10400.0
2014-03-04 13:35:00,125.6,125.65,125.58,125.65,11400.0,91.5931,91.6295,91.5785,91.6295,11400.0
2014-03-04 13:40:00,125.62,125.71,125.62,125.66,5900.0,91.6076,91.6733,91.6076,91.6368,5900.0
2014-03-04 13:45:00,125.68,125.79,125.55,125.59,23600.0,91.6514,91.7316,91.5566,91.5858,23600.0
2014-03-04 13:50:00,125.56,125.7,125.54,125.67,18900.0,91.5639,91.666,91.5493,91.6441,18900.0
2014-03-04 13:55:00,125.62,125.7,125.56,125.57,10600.0,91.6076,91.666,91.5639,91.5712,10600.0
2014-03-04 14:00:00,125.55,125.6,125.37,125.4,21100.0,91.5566,91.5931,91.4253,91.4472,21100.0
2014-03-04 14:05:00,125.4,125.5,125.32,125.5,21300.0,91.4472,91.5201,91.3889,91.5201,21300.0
2014-03-04 14:10:00,125.44,125.58,125.4,125.58,10600.0,91.4764,91.5785,91.4472,91.5785,10600.0
2014-03-04 14:15:00,125.54,125.55,125.44,125.46,7900.0,91.5493,91.5566,91.4764,91.491,7900.0
2014-03-04 14:20:00,125.47,125.58,125.47,125.57,5800.0,91.4983,91.5785,91.4983,91.5712,5800.0
2014-03-04 14:25:00,125.53,125.61,125.48,125.61,11100.0,91.542,91.6003,91.5055,91.6003,11100.0
2014-03-04 14:30:00,125.64,125.8,125.63,125.75,10800.0,91.6222,91.7389,91.6149,91.7024,10800.0
2014-03-04 14:35:00,125.76,125.76,125.57,125.7,15700.0,91.7097,91.7097,91.5712,91.666,15700.0
2014-03-04 14:40:00,125.72,125.79,125.67,125.77,11600.0,91.6806,91.7316,91.6441,91.717,11600.0
2014-03-04 14:45:00,125.75,125.8,125.7,125.73,14700.0,91.7024,91.7389,91.666,91.6879,14700.0
2014-03-04 14:50:00,125.69,125.82,125.68,125.75,23000.0,91.6587,91.7535,91.6514,91.7024,23000.0
2014-03-04 14:55:00,125.76,125.91,125.73,125.8,19300.0,91.7097,91.8191,91.6879,91.7389,19300.0
2014-03-04 15:00:00,125.81,125.89,125.71,125.73,20900.0,91.7462,91.8045,91.6733,91.6879,20900.0
2014-03-04 15:05:00,125.75,125.84,125.72,125.79,12700.0,91.7024,91.7681,91.6806,91.7316,12700.0
2014-03-04 15:10:00,125.79,125.85,125.77,125.85,13700.0,91.7316,91.7754,91.717,91.7754,13700.0
2014-03-04 15:15:00,125.83,126.06,125.78,126.01,21800.0,91.7608,91.9285,91.7243,91.892,21800.0
2014-03-04 15:20:00,125.98,126.03,125.91,125.95,30500.0,91.8702,91.9066,91.8191,91.8483,30500.0
2014-03-04 15:25:00,125.96,126.06,125.95,126.02,51300.0,91.8556,91.9285,91.8483,91.8993,51300.0
2014-03-04 15:30:00,126.02,126.05,125.95,126.01,32900.0,91.8993,91.9212,91.8483,91.892,32900.0
2014-03-04 15:35:00,126.03,126.06,125.87,125.9,31500.0,91.9066,91.9285,91.7899,91.8118,31500.0
2014-03-04 15:40:00,125.88,126.02,125.87,126.0,36400.0,91.7972,91.8993,91.7899,91.8848,36400.0
2014-03-04 15:45:00,126.01,126.04,125.71,125.71,62800.0,91.892,91.9139,91.6733,91.6733,62800.0
2014-03-04 15:50:00,125.72,125.92,125.71,125.87,72800.0,91.6806,91.8264,91.6733,91.7899,72800.0
2014-03-04 15:55:00,125.88,126.01,125.77,126.0,197500.0,91.7972,91.892,91.717,91.8848,197500.0
2014-03-05 09:30:00,126.05,126.29,125.78,126.0,70400.0,91.9212,92.0962,91.7243,91.8848,70400.0
2014-03-05 09:35:00,125.92,126.14,125.73,125.93,53300.0,91.8264,91.9868,91.6879,91.8337,53300.0
2014-03-05 09:40:00,125.92,126.39,125.74,126.27,62400.0,91.8264,92.1692,91.6951,92.0816,62400.0
2014-03-05 09:45:00,126.25,126.29,125.79,125.79,67400.0,92.0671,92.0962,91.7316,91.7316,67400.0
2014-03-05 09:50:00,125.8,125.91,125.66,125.78,36900.0,91.7389,91.8191,91.6368,91.7243,36900.0
2014-03-05 09:55:00,125.78,125.97,125.59,125.86,39000.0,91.7243,91.8629,91.5858,91.7827,39000.0
2014-03-05 10:00:00,125.79,125.89,125.39,125.71,20900.0,91.7316,91.8045,91.4399,91.6733,20900.0
2014-03-05 10:05:00,125.74,126.06,125.73,125.86,33900.0,91.6951,91.9285,91.6879,91.7827,33900.0
2014-03-05 10:10:00,125.88,125.88,125.68,125.85,15400.0,91.7972,91.7972,91.6514,91.7754,15400.0
2014-03-05 10:15:00,125.83,125.99,125.78,125.96,39400.0,91.7608,91.8775,91.7243,91.8556,39400.0
2014-03-05 10:20:00,125.97,126.04,125.93,125.98,18500.0,91.8629,91.9139,91.8337,91.8702,18500.0
2014-03-05 10:25:00,125.98,126.18,125.98,126.07,26200.0,91.8702,92.016,91.8702,91.9358,26200.0
2014-03-05 10:30:00,126.12,126.35,126.1,126.25,34900.0,91.9723,92.14,91.9577,92.0671,34900.0
2014-03-05 10:35:00,126.27,126.73,126.25,126.73,49000.0,92.0816,92.4171,92.0671,92.4171,49000.0
2014-03-05 10:40:00,126.73,126.78,126.49,126.62,36500.0,92.4171,92.4536,92.2421,92.3369,36500.0
2014-03-05 10:45:00,126.64,126.65,126.43,126.47,28500.0,92.3515,92.3588,92.1983,92.2275,28500.0
2014-03-05 10:50:00,126.47,126.68,126.43,126.67,28300.0,92.2275,92.3806,92.1983,92.3733,28300.0
2014-03-05 10:55:00,126.67,126.73,126.56,126.68,25300.0,92.3733,92.4171,92.2931,92.3806,25300.0
2014-03-05 11:00:00,126.71,127.04,126.68,126.99,36000.0,92.4025,92.6432,92.3806,92.6067,36000.0
2014-03-05 11:05:00,126.95,127.15,126.93,127.08,40000.0,92.5775,92.7234,92.5629,92.6723,40000.0
2014-03-05 11:10:00,127.08,127.12,126.94,126.94,34100.0,92.6723,92.7015,92.5702,92.5702,34100.0
2014-03-05 11:15:00,126.94,126.95,126.83,126.92,28500.0,92.5702,92.5775,92.49,92.5557,28500.0
2014-03-05 11:20:00,126.9,126.92,126.84,126.88,19300.0,92.5411,92.5557,92.4973,92.5265,19300.0
2014-03-05 11:25:00,126.86,126.86,126.61,126.68,29800.0,92.5119,92.5119,92.3296,92.3806,29800.0
2014-03-05 11:30:00,126.68,126.83,126.67,126.81,14000.0,92.3806,92.49,92.3733,92.4754,14000.0
2014-03-05 11:35:00,126.8,126.9,126.79,126.87,14700.0,92.4681,92.5411,92.4609,92.5192,14700.0
2014-03-05 11:40:00,126.86,126.9,126.75,126.87,23900.0,92.5119,92.5411,92.4317,92.5192,23900.0
2014-03-05 11:45:00,126.87,126.95,126.84,126.85,18900.0,92.5192,92.5775,92.4973,92.5046,18900.0
2014-03-05 11:50:00,126.86,126.96,126.83,126.95,18200.0,92.5119,92.5848,92.49,92.5775,18200.0
2014-03-05 11:55:00,126.95,126.96,126.85,126.89,13800.0,92.5775,92.5848,92.5046,92.5338,13800.0
2014-03-05 12:00:00,126.9,126.95,126.87,126.91,12400.0,92.5411,92.5775,92.5192,92.5484,12400.0
2014-03-05 12:05:00,126.92,126.99,126.87,126.98,15800.0,92.5557,92.6067,92.5192,92.5994,15800.0
2014-03-05 12:10:00,126.98,127.0,126.86,126.86,10900.0,92.5994,92.614,92.5119,92.5119,10900.0
2014-03-05 12:15:00,126.85,127.0,126.85,126.94,14000.0,92.5046,92.614,92.5046,92.5702,14000.0
2014-03-05 12:20:00,126.94,126.97,126.89,126.96,7900.0,92.5702,92.5921,92.5338,92.5848,7900.0
2014-03-05 12:25:00,126.98,127.03,126.96,126.96,17800.0,92.5994,92.6359,92.5848,92.5848,17800.0
2014-03-05 12:30:00,127.0,127.04,126.92,126.93,9500.0,92.614,92.6432,92.5557,92.5629,9500.0
2014-03-05 12:35:00,126.95,127.04,126.95,127.02,11000.0,92.5775,92.6432,92.5775,92.6286,11000.0
2014-03-05 12:40:00,127.04,127.05,126.85,126.85,14600.0,92.6432,92.6505,92.5046,92.5046,14600.0
2014-03-05 12:45:00,126.85,126.98,126.85,126.98,21500.0,92.5046,92.5994,92.5046,92.5994,21500.0
2014-03-05 12:50:00,126.98,126.98,126.89,126.9,8700.0,92.5994,92.5994,92.5338,92.5411,8700.0
2014-03-05 12:55:00,126.9,126.98,126.9,126.93,10000.0,92.5411,92.5994,92.5411,92.5629,10000.0
2014-03-05 13:00:00,126.92,126.92,126.83,126.84,8300.0,92.5557,92.5557,92.49,92.4973,8300.0
2014-03-05 13:05:00,126.84,126.84,126.77,126.79,7600.0,92.4973,92.4973,92.4463,92.4609,7600.0
2014-03-05 13:10:00,126.79,126.8,126.72,126.8,5600.0,92.4609,92.4681,92.4098,92.4681,5600.0
2014-03-05 13:15:00,126.79,126.89,126.79,126.84,10100.0,92.4609,92.5338,92.4609,92.4973,10100.0
2014-03-05 13:20:00,126.81,126.89,126.81,126.84,7600.0,92.4754,92.5338,92.4754,92.4973,7600.0
2014-03-05 13:25:00,126.81,126.89,126.81,126.83,5200.0,92.4754,92.5338,92.4754,92.49,5200.0
2014-03-05 13:30:00,126.81,126.82,126.64,126.7,16200.0,92.4754,92.4827,92.3515,92.3952,16200.0
2014-03-05 13:35:00,126.69,126.7,126.65,126.65,10200.0,92.3879,92.3952,92.3588,92.3588,10200.0
2014-03-05 13:40:00,126.66,126.72,126.64,126.72,4900.0,92.3661,92.4098,92.3515,92.4098,4900.0
2014-03-05 13:45:00,126.7,126.72,126.63,126.64,13200.0,92.3952,92.4098,92.3442,92.3515,13200.0
2014-03-05 13:50:00,126.64,126.66,126.57,126.66,12100.0,92.3515,92.3661,92.3004,92.3661,12100.0
2014-03-05 13:55:00,126.66,126.68,126.61,126.68,10000.0,92.3661,92.3806,92.3296,92.3806,10000.0
2014-03-05 14:00:00,126.68,126.84,126.67,126.76,15200.0,92.3806,92.4973,92.3733,92.439,15200.0
2014-03-05 14:05:00,126.72,126.82,126.67,126.68,9300.0,92.4098,92.4827,92.3733,92.3806,9300.0
2014-03-05 14:10:00,126.68,126.73,126.54,126.54,12400.0,92.3806,92.4171,92.2785,92.2785,12400.0
2014-03-05 14:15:00,126.54,126.55,126.45,126.53,16200.0,92.2785,92.2858,92.2129,92.2713,16200.0
2014-03-05 14:20:00,126.51,126.6,126.49,126.59,16000.0,92.2567,92.3223,92.2421,92.315,16000.0
2014-03-05 14:25:00,126.58,126.66,126.58,126.62,15500.0,92.3077,92.3661,92.3077,92.3369,15500.0
2014-03-05 14:30:00,126.58,126.59,126.53,126.58,16900.0,92.3077,92.315,92.2713,92.3077,16900.0
2014-03-05 14:35:00,126.54,126.6,126.48,126.59,16000.0,92.2785,92.3223,92.2348,92.315,16000.0
2014-03-05 14:40:00,126.56,126.58,126.5,126.52,13700.0,92.2931,92.3077,92.2494,92.264,13700.0
2014-03-05 14:45:00,126.49,126.53,126.41,126.49,13000.0,92.2421,92.2713,92.1837,92.2421,13000.0
2014-03-05 14:50:00,126.51,126.57,126.42,126.42,17600.0,92.2567,92.3004,92.191,92.191,17600.0
2014-03-05 14:55:00,126.42,126.43,126.32,126.32,14800.0,92.191,92.1983,92.1181,92.1181,14800.0
2014-03-05 15:00:00,126.33,126.34,126.26,126.29,23300.0,92.1254,92.1327,92.0744,92.0962,23300.0
2014-03-05 15:05:00,126.31,126.37,126.21,126.22,25700.0,92.1108,92.1546,92.0379,92.0452,25700.0
2014-03-05 15:10:00,126.22,126.23,126.12,126.12,39200.0,92.0452,92.0525,91.9723,91.9723,39200.0
2014-03-05 15:15:00,126.12,126.18,126.1,126.13,47400.0,91.9723,92.016,91.9577,91.9796,47400.0
2014-03-05 15:20:00,126.13,126.19,126.13,126.18,35000.0,91.9796,92.0233,91.9796,92.016,35000.0
2014-03-05 15:25:00,126.18,126.18,126.05,126.08,18800.0,92.016,92.016,91.9212,91.9431,18800.0
2014-03-05 15:30:00,126.07,126.08,125.94,126.05,24300.0,91.9358,91.9431,91.841,91.9212,24300.0
2014-03-05 15:35:00,126.04,126.07,125.89,125.97,18100.0,91.9139,91.9358,91.8045,91.8629,18100.0
2014-03-05 15:40:00,125.98,126.04,125.93,126.0,28800.0,91.8702,91.9139,91.8337,91.8848,28800.0
2014-03-05 15:45:00,126.0,126.1,125.97,126.1,31500.0,91.8848,91.9577,91.8629,91.9577,31500.0
2014-03-05 15:50:00,126.09,126.09,125.98,126.02,36600.0,91.9504,91.9504,91.8702,91.8993,36600.0
2014-03-05 15:55:00,126.04,126.22,126.02,126.19,117500.0,91.9139,92.0452,91.8993,92.0233,117500.0
2014-03-06 09:30:00,126.69,127.19,126.54,126.91,181800.0,92.3879,92.7526,92.2785,92.5484,181800.0
2014-03-06 09:35:00,126.96,126.96,126.37,126.5,68300.0,92.5848,92.5848,92.1546,92.2494,68300.0
2014-03-06 09:40:00,126.53,127.06,126.47,126.91,39400.0,92.2713,92.6577,92.2275,92.5484,39400.0
2014-03-06 09:45:00,127.0,127.23,126.9,127.01,33000.0,92.614,92.7817,92.5411,92.6213,33000.0
2014-03-06 09:50:00,127.07,127.42,127.07,127.35,39400.0,92.665,92.9203,92.665,92.8692,39400.0
2014-03-06 09:55:00,127.3,127.37,127.15,127.34,27500.0,92.8328,92.8838,92.7234,92.8619,27500.0
2014-03-06 10:00:00,127.31,127.31,126.96,127.07,41100.0,92.8401,92.8401,92.5848,92.665,41100.0
2014-03-06 10:05:00,127.1,127.1,126.78,126.81,29000.0,92.6869,92.6869,92.4536,92.4754,29000.0
2014-03-06 10:10:00,126.83,126.9,126.34,126.36,45500.0,92.49,92.5411,92.1327,92.1473,45500.0
2014-03-06 10:15:00,126.37,126.46,126.29,126.39,17400.0,92.1546,92.2202,92.0962,92.1692,17400.0
2014-03-06 10:20:00,126.4,126.44,126.29,126.32,12200.0,92.1764,92.2056,92.0962,92.1181,12200.0
2014-03-06 10:25:00,126.33,126.48,126.3,126.37,11200.0,92.1254,92.2348,92.1035,92.1546,11200.0
2014-03-06 10:30:00,126.44,126.47,126.32,126.43,11600.0,92.2056,92.2275,92.1181,92.1983,11600.0
2014-03-06 10:35:00,126.42,126.69,126.41,126.69,44800.0,92.191,92.3879,92.1837,92.3879,44800.0
2014-03-06 10:40:00,126.65,126.81,126.64,126.67,24900.0,92.3588,92.4754,92.3515,92.3733,24900.0
2014-03-06 10:45:00,126.72,126.78,126.61,126.63,16600.0,92.4098,92.4536,92.3296,92.3442,16600.0
2014-03-06 10:50:00,126.63,126.77,126.62,126.75,16900.0,92.3442,92.4463,92.3369,92.4317,16900.0
2014-03-06 10:55:00,126.72,126.8,126.62,126.67,21100.0,92.4098,92.4681,92.3369,92.3733,21100.0
2014-03-06 11:00:00,126.69,126.76,126.61,126.64,10100.0,92.3879,92.439,92.3296,92.3515,10100.0
2014-03-06 11:05:00,126.7,126.82,126.61,126.71,62800.0,92.3952,92.4827,92.3296,92.4025,62800.0
2014-03-06 11:10:00,126.67,126.74,126.59,126.64,28500.0,92.3733,92.4244,92.315,92.3515,28500.0
2014-03-06 11:15:00,126.7,126.7,126.49,126.6,26800.0,92.3952,92.3952,92.2421,92.3223,26800.0
2014-03-06 11:20:00,126.62,126.71,126.57,126.71,18900.0,92.3369,92.4025,92.3004,92.4025,18900.0
2014-03-06 11:25:00,126.66,126.76,126.6,126.67,15300.0,92.3661,92.439,92.3223,92.3733,15300.0
2014-03-06 11:30:00,126.71,126.89,126.66,126.75,13200.0,92.4025,92.5338,92.3661,92.4317,13200.0
2014-03-06 11:35:00,126.74,126.88,126.74,126.87,5500.0,92.4244,92.5265,92.4244,92.5192,5500.0
2014-03-06 11:40:00,126.87,126.87,126.74,126.81,10700.0,92.5192,92.5192,92.4244,92.4754,10700.0
2014-03-06 11:45:00,126.76,126.81,126.63,126.66,12600.0,92.439,92.4754,92.3442,92.3661,12600.0
2014-03-06 11:50:00,126.66,126.66,126.49,126.51,61300.0,92.3661,92.3661,92.2421,92.2567,61300.0
2014-03-06 11:55:00,126.51,126.8,126.51,126.79,34300.0,92.2567,92.4681,92.2567,92.4609,34300.0
2014-03-06 12:00:00,126.77,126.86,126.71,126.76,10700.0,92.4463,92.5119,92.4025,92.439,10700.0
2014-03-06 12:05:00,126.76,126.84,126.75,126.77,7300.0,92.439,92.4973,92.4317,92.4463,7300.0
2014-03-06 12:10:00,126.78,126.85,126.77,126.79,15300.0,92.4536,92.5046,92.4463,92.4609,15300.0
2014-03-06 12:15:00,126.82,126.9,126.75,126.88,23000.0,92.4827,92.5411,92.4317,92.5265,23000.0
2014-03-06 12:20:00,126.85,126.99,126.81,126.93,18200.0,92.5046,92.6067,92.4754,92.5629,18200.0
2014-03-06 12:25:00,126.93,126.96,126.86,126.94,7900.0,92.5629,92.5848,92.5119,92.5702,7900.0
2014-03-06 12:30:00,126.9,126.94,126.78,126.78,9500.0,92.5411,92.5702,92.4536,92.4536,9500.0
2014-03-06 12:35:00,126.77,126.82,126.69,126.77,8500.0,92.4463,92.4827,92.3879,92.4463,8500.0
2014-03-06 12:40:00,126.76,126.77,126.63,126.68,9300.0,92.439,92.4463,92.3442,92.3806,9300.0
2014-03-06 12:45:00,126.68,126.72,126.49,126.52,17400.0,92.3806,92.4098,92.2421,92.264,17400.0
2014-03-06 12:50:00,126.5,126.59,126.49,126.58,59000.0,92.2494,92.315,92.2421,92.3077,59000.0
2014-03-06 12:55:00,126.59,126.61,126.49,126.6,35900.0,92.315,92.3296,92.2421,92.3223,35900.0
2014-03-06 13:00:00,126.6,126.67,126.49,126.52,10200.0,92.3223,92.3733,92.2421,92.264,10200.0
2014-03-06 13:05:00,126.5,126.5,126.3,126.34,24000.0,92.2494,92.2494,92.1035,92.1327,24000.0
2014-03-06 13:10:00,126.28,126.44,126.1,126.16,48200.0,92.0889,92.2056,91.9577,92.0014,48200.0
2014-03-06 13:15:00,126.13,126.14,125.85,125.88,19200.0,91.9796,91.9868,91.7754,91.7972,19200.0
2014-03-06 13:20:00,125.84,125.87,125.53,125.59,28900.0,91.7681,91.7899,91.542,91.5858,28900.0
2014-03-06 13:25:00,125.58,125.61,125.15,125.17,28600.0,91.5785,91.6003,91.2649,91.2795,28600.0
2014-03-06 13:30:00,125.16,125.5,124.95,125.04,39600.0,91.2722,91.5201,91.119,91.1847,39600.0
2014-03-06 13:35:00,125.06,125.31,124.93,125.0,38200.0,91.1993,91.3816,91.1045,91.1555,38200.0
2014-03-06 13:40:00,125.03,125.15,124.83,124.83,21000.0,91.1774,91.2649,91.0315,91.0315,21000.0
2014-03-06 13:45:00,124.88,124.97,124.38,124.58,43400.0,91.068,91.1336,90.7034,90.8492,43400.0
2014-03-06 13:50:00,124.52,124.85,124.52,124.6,15000.0,90.8055,91.0461,90.8055,90.8638,15000.0
2014-03-06 13:55:00,124.53,124.6,124.23,124.23,29400.0,90.8128,90.8638,90.594,90.594,29400.0
2014-03-06 14:00:00,124.21,124.73,124.12,124.71,28700.0,90.5794,90.9586,90.5138,90.944,28700.0
2014-03-06 14:05:00,124.69,125.04,124.55,125.03,39500.0,90.9294,91.1847,90.8273,91.1774,39500.0
2014-03-06 14:10:00,125.01,125.01,124.58,124.66,21000.0,91.1628,91.1628,90.8492,90.9076,21000.0
2014-03-06 14:15:00,124.68,124.68,124.33,124.35,24000.0,90.9221,90.9221,90.6669,90.6815,24000.0
2014-03-06 14:20:00,124.33,124.49,124.26,124.46,21100.0,90.6669,90.7836,90.6159,90.7617,21100.0
2014-03-06 14:25:00,124.48,124.62,124.42,124.6,15900.0,90.7763,90.8784,90.7325,90.8638,15900.0
2014-03-06 14:30:00,124.62,124.64,124.46,124.61,14300.0,90.8784,90.893,90.7617,90.8711,14300.0
2014-03-06 14:35:00,124.61,124.64,124.47,124.5,13900.0,90.8711,90.893,90.769,90.7909,13900.0
2014-03-06 14:40:00,124.53,124.81,124.52,124.81,30300.0,90.8128,91.017,90.8055,91.017,30300.0
2014-03-06 14:45:00,124.81,124.82,124.6,124.67,12700.0,91.017,91.0242,90.8638,90.9149,12700.0
2014-03-06 14:50:00,124.63,124.81,124.61,124.73,25800.0,90.8857,91.017,90.8711,90.9586,25800.0
2014-03-06 14:55:00,124.7,124.73,124.66,124.69,10700.0,90.9367,90.9586,90.9076,90.9294,10700.0
2014-03-06 15:00:00,124.71,124.73,124.61,124.63,15800.0,90.944,90.9586,90.8711,90.8857,15800.0
2014-03-06 15:05:00,124.66,124.67,124.27,124.3,33500.0,90.9076,90.9149,90.6232,90.645,33500.0
2014-03-06 15:10:00,124.32,124.33,124.15,124.31,44900.0,90.6596,90.6669,90.5356,90.6523,44900.0
2014-03-06 15:15:00,124.3,124.36,124.24,124.36,19400.0,90.645,90.6888,90.6013,90.6888,19400.0
2014-03-06 15:20:00,124.37,124.42,124.33,124.34,15900.0,90.6961,90.7325,90.6669,90.6742,15900.0
2014-03-06 15:25:00,124.33,124.42,124.32,124.4,38100.0,90.6669,90.7325,90.6596,90.718,38100.0
2014-03-06 15:30:00,124.42,124.55,124.35,124.53,20500.0,90.7325,90.8273,90.6815,90.8128,20500.0
2014-03-06 15:35:00,124.55,124.78,124.54,124.78,26500.0,90.8273,90.9951,90.8201,90.9951,26500.0
2014-03-06 15:40:00,124.78,124.8,124.57,124.63,47500.0,90.9951,91.0097,90.8419,90.8857,47500.0
2014-03-06 15:45:00,124.65,125.25,124.25,124.35,76300.0,90.9003,91.3378,90.6086,90.6815,76300.0
2014-03-06 15:50:00,124.31,124.36,124.12,124.16,106400.0,90.6523,90.6888,90.5138,90.5429,106400.0
2014-03-06 15:55:00,124.15,124.39,124.13,124.19,228100.0,90.5356,90.7107,90.5211,90.5648,228100.0
2014-03-07 09:30:00,125.33,125.9,125.01,125.01,129200.0,91.3962,91.8118,91.1628,91.1628,129200.0
2014-03-07 09:35:00,125.01,125.33,124.25,124.87,34200.0,91.1628,91.3962,90.6086,91.0607,34200.0
2014-03-07 09:40:00,124.79,125.05,124.38,124.57,52200.0,91.0024,91.192,90.7034,90.8419,52200.0
2014-03-07 09:45:00,124.5,124.5,123.6,123.63,58500.0,90.7909,90.7909,90.1346,90.1564,58500.0
2014-03-07 09:50:00,123.65,124.09,123.32,124.0,145100.0,90.171,90.4919,89.9304,90.4263,145100.0
2014-03-07 09:55:00,123.94,123.95,123.1,123.54,143500.0,90.3825,90.3898,89.7699,90.0908,143500.0
2014-03-07 10:00:00,123.54,123.61,123.15,123.3,59800.0,90.0908,90.1419,89.8064,89.9158,59800.0
2014-03-07 10:05:00,123.28,123.56,123.16,123.45,112800.0,89.9012,90.1054,89.8137,90.0252,112800.0
2014-03-07 10:10:00,123.45,123.94,123.41,123.8,55300.0,90.0252,90.3825,89.996,90.2804,55300.0
2014-03-07 10:15:00,123.66,123.99,123.66,123.82,46700.0,90.1783,90.419,90.1783,90.295,46700.0
2014-03-07 10:20:00,123.83,124.6,123.74,124.47,71400.0,90.3023,90.8638,90.2367,90.769,71400.0
2014-03-07 10:25:00,124.41,124.46,123.86,124.21,22700.0,90.7253,90.7617,90.3242,90.5794,22700.0
2014-03-07 10:30:00,124.21,124.31,123.81,123.89,23200.0,90.5794,90.6523,90.2877,90.346,23200.0
2014-03-07 10:35:00,123.91,123.99,123.69,123.79,35900.0,90.3606,90.419,90.2002,90.2731,35900.0
2014-03-07 10:40:00,123.77,124.11,123.74,124.1,20300.0,90.2585,90.5065,90.2367,90.4992,20300.0
2014-03-07 10:45:00,124.04,124.13,123.74,124.13,18900.0,90.4554,90.5211,90.2367,90.5211,18900.0
2014-03-07 10:50:00,124.09,124.28,124.09,124.14,10800.0,90.4919,90.6305,90.4919,90.5284,10800.0
2014-03-07 10:55:00,124.13,124.14,123.97,124.01,15600.0,90.5211,90.5284,90.4044,90.4336,15600.0
2014-03-07 11:00:00,124.02,124.02,123.55,123.55,17500.0,90.4408,90.4408,90.0981,90.0981,17500.0
2014-03-07 11:05:00,123.55,123.86,123.34,123.62,43600.0,90.0981,90.3242,89.945,90.1492,43600.0
2014-03-07 11:10:00,123.59,123.59,123.3,123.5,31000.0,90.1273,90.1273,89.9158,90.0616,31000.0
2014-03-07 11:15:00,123.46,123.71,123.24,123.71,21200.0,90.0325,90.2148,89.872,90.2148,21200.0
2014-03-07 11:20:00,123.67,123.67,123.45,123.61,12200.0,90.1856,90.1856,90.0252,90.1419,12200.0
2014-03-07 11:25:00,123.61,123.73,123.48,123.58,10100.0,90.1419,90.2294,90.0471,90.12,10100.0
2014-03-07 11:30:00,123.62,123.67,123.5,123.61,12600.0,90.1492,90.1856,90.0616,90.1419,12600.0
2014-03-07 11:35:00,123.61,123.81,123.59,123.72,27000.0,90.1419,90.2877,90.1273,90.2221,27000.0
2014-03-07 11:40:00,123.71,124.11,123.71,124.01,30600.0,90.2148,90.5065,90.2148,90.4336,30600.0
2014-03-07 11:45:00,124.05,124.09,123.99,124.06,20100.0,90.4627,90.4919,90.419,90.47,20100.0
2014-03-07 11:50:00,124.06,124.12,123.97,123.99,14500.0,90.47,90.5138,90.4044,90.419,14500.0
2014-03-07 11:55:00,123.98,124.19,123.94,124.15,23300.0,90.4117,90.5648,90.3825,90.5356,23300.0
2014-03-07 12:00:00,124.16,124.17,124.02,124.06,46900.0,90.5429,90.5502,90.4408,90.47,46900.0
2014-03-07 12:05:00,124.01,124.03,123.92,123.94,8100.0,90.4336,90.4481,90.3679,90.3825,8100.0
2014-03-07 12:10:00,123.96,124.11,123.94,124.05,16800.0,90.3971,90.5065,90.3825,90.4627,16800.0
2014-03-07 12:15:00,124.05,124.1,123.99,123.99,24300.0,90.4627,90.4992,90.419,90.419,24300.0
2014-03-07 12:20:00,124.01,124.08,123.97,124.01,11100.0,90.4336,90.4846,90.4044,90.4336,11100.0
2014-03-07 12:25:00,124.01,124.15,123.97,124.12,8300.0,90.4336,90.5356,90.4044,90.5138,8300.0
2014-03-07 12:30:00,124.11,124.16,123.96,124.0,6600.0,90.5065,90.5429,90.3971,90.4263,6600.0
2014-03-07 12:35:00,124.0,124.04,123.93,124.0,6900.0,90.4263,90.4554,90.3752,90.4263,6900.0
2014-03-07 12:40:00,124.0,124.01,123.92,123.93,42100.0,90.4263,90.4336,90.3679,90.3752,42100.0
2014-03-07 12:45:00,123.9,124.0,123.85,123.93,200600.0,90.3533,90.4263,90.3169,90.3752,200600.0
2014-03-07 12:50:00,123.95,124.0,123.66,123.71,118700.0,90.3898,90.4263,90.1783,90.2148,118700.0
2014-03-07 12:55:00,123.72,123.85,123.63,123.68,149700.0,90.2221,90.3169,90.1564,90.1929,149700.0
2014-03-07 13:00:00,123.63,123.67,120.9,121.81,609400.0,90.1564,90.1856,88.1656,88.8292,609400.0
2014-03-07 13:05:00,121.82,122.5,120.26,122.46,539100.0,88.8365,89.3324,87.6989,89.3032,539100.0
2014-03-07 13:10:00,122.46,122.48,122.03,122.21,190600.0,89.3032,89.3178,88.9897,89.1209,190600.0
2014-03-07 13:15:00,122.2,122.2,121.0,121.68,242700.0,89.1136,89.1136,88.2385,88.7344,242700.0
2014-03-07 13:20:00,121.81,122.4,121.7,122.09,148200.0,88.8292,89.2595,88.749,89.0334,148200.0
2014-03-07 13:25:00,122.06,122.67,121.99,122.67,237100.0,89.0115,89.4564,88.9605,89.4564,237100.0
2014-03-07 13:30:00,122.65,122.68,122.38,122.5,92200.0,89.4418,89.4637,89.2449,89.3324,92200.0
2014-03-07 13:35:00,122.52,122.73,122.06,122.25,69500.0,89.347,89.5001,89.0115,89.1501,69500.0
2014-03-07 13:40:00,122.24,122.71,122.22,122.59,52100.0,89.1428,89.4855,89.1282,89.398,52100.0
2014-03-07 13:45:00,122.59,122.59,121.94,122.03,29800.0,89.398,89.398,88.924,88.9897,29800.0
2014-03-07 13:50:00,122.05,122.28,121.94,122.21,43100.0,89.0042,89.172,88.924,89.1209,43100.0
2014-03-07 13:55:00,122.23,122.6,122.22,122.56,58300.0,89.1355,89.4053,89.1282,89.3762,58300.0
2014-03-07 14:00:00,122.59,122.75,122.58,122.69,27300.0,89.398,89.5147,89.3907,89.471,27300.0
2014-03-07 14:05:00,122.68,122.71,122.0,122.02,43400.0,89.4637,89.4855,88.9678,88.9824,43400.0
2014-03-07 14:10:00,122.01,122.29,122.0,122.29,68900.0,88.9751,89.1793,88.9678,89.1793,68900.0
2014-03-07 14:15:00,122.3,122.3,121.95,122.0,51600.0,89.1865,89.1865,88.9313,88.9678,51600.0
2014-03-07 14:20:00,122.0,122.05,121.59,121.59,54400.0,88.9678,89.0042,88.6688,88.6688,54400.0
2014-03-07 14:25:00,121.57,121.66,121.44,121.49,79400.0,88.6542,88.7198,88.5594,88.5959,79400.0
2014-03-07 14:30:00,121.49,121.5,120.87,120.91,136400.0,88.5959,88.6032,88.1437,88.1729,136400.0
2014-03-07 14:35:00,120.93,121.01,120.53,121.0,99100.0,88.1875,88.2458,87.8958,88.2385,99100.0
2014-03-07 14:40:00,121.0,121.22,120.9,121.21,92600.0,88.2385,88.399,88.1656,88.3917,92600.0
2014-03-07 14:45:00,121.2,121.32,120.97,121.02,84400.0,88.3844,88.4719,88.2167,88.2531,84400.0
2014-03-07 14:50:00,121.05,121.47,120.99,121.46,79000.0,88.275,88.5813,88.2312,88.574,79000.0
2014-03-07 14:55:00,121.44,121.57,121.44,121.51,47500.0,88.5594,88.6542,88.5594,88.6104,47500.0
2014-03-07 15:00:00,121.52,121.8,121.5,121.67,91200.0,88.6177,88.8219,88.6032,88.7271,91200.0
2014-03-07 15:05:00,121.65,121.78,121.64,121.75,26200.0,88.7125,88.8073,88.7052,88.7855,26200.0
2014-03-07 15:10:00,121.75,121.9,121.64,121.89,81900.0,88.7855,88.8949,88.7052,88.8876,81900.0
2014-03-07 15:15:00,121.89,121.95,121.59,121.68,54200.0,88.8876,88.9313,88.6688,88.7344,54200.0
2014-03-07 15:20:00,121.72,121.88,121.6,121.6,79600.0,88.7636,88.8803,88.6761,88.6761,79600.0
2014-03-07 15:25:00,121.57,121.79,121.5,121.72,71400.0,88.6542,88.8146,88.6032,88.7636,71400.0
2014-03-07 15:30:00,121.72,121.78,121.47,121.48,66700.0,88.7636,88.8073,88.5813,88.5886,66700.0
2014-03-07 15:35:00,121.48,121.54,121.3,121.46,83000.0,88.5886,88.6323,88.4573,88.574,83000.0
2014-03-07 15:40:00,121.45,121.65,121.43,121.64,79200.0,88.5667,88.7125,88.5521,88.7052,79200.0
2014-03-07 15:45:00,121.65,121.76,121.65,121.75,94900.0,88.7125,88.7928,88.7125,88.7855,94900.0
2014-03-07 15:50:00,121.75,121.98,121.75,121.98,115300.0,88.7855,88.9532,88.7855,88.9532,115300.0
2014-03-07 15:55:00,121.98,122.33,121.96,122.25,372300.0,88.9532,89.2084,88.9386,89.1501,372300.0
2014-03-10 09:30:00,122.35,122.96,122.25,122.96,69100.0,89.223,89.6678,89.1501,89.6678,69100.0
2014-03-10 09:35:00,122.96,123.0,122.38,122.77,45000.0,89.6678,89.697,89.2449,89.5293,45000.0
2014-03-10 09:40:00,122.77,123.01,122.72,122.84,58300.0,89.5293,89.7043,89.4928,89.5803,58300.0
2014-03-10 09:45:00,122.86,123.22,122.68,123.17,46000.0,89.5949,89.8575,89.4637,89.821,46000.0
2014-03-10 09:50:00,123.16,123.3,122.66,122.66,24100.0,89.8137,89.9158,89.4491,89.4491,24100.0
2014-03-10 09:55:00,122.79,123.25,122.77,123.18,128300.0,89.5439,89.8793,89.5293,89.8283,128300.0
2014-03-10 10:00:00,123.15,123.18,122.78,122.89,96100.0,89.8064,89.8283,89.5366,89.6168,96100.0
2014-03-10 10:05:00,122.86,123.14,122.78,123.0,36000.0,89.5949,89.7991,89.5366,89.697,36000.0
2014-03-10 10:10:00,123.0,123.2,122.91,123.02,27400.0,89.697,89.8429,89.6314,89.7116,27400.0
2014-03-10 10:15:00,123.02,123.26,123.0,123.2,43600.0,89.7116,89.8866,89.697,89.8429,43600.0
2014-03-10 10:20:00,123.21,123.43,123.19,123.32,35800.0,89.8502,90.0106,89.8356,89.9304,35800.0
2014-03-10 10:25:00,123.33,123.58,123.33,123.51,76700.0,89.9377,90.12,89.9377,90.0689,76700.0
2014-03-10 10:30:00,123.52,123.62,123.2,123.2,86700.0,90.0762,90.1492,89.8429,89.8429,86700.0
2014-03-10 10:35:00,123.15,123.31,122.96,123.02,29400.0,89.8064,89.9231,89.6678,89.7116,29400.0
2014-03-10 10:40:00,123.04,123.21,122.62,123.15,61000.0,89.7262,89.8502,89.4199,89.8064,61000.0
2014-03-10 10:45:00,123.13,123.5,123.0,123.42,29100.0,89.7918,90.0616,89.697,90.0033,29100.0
2014-03-10 10:50:00,123.44,123.46,123.13,123.2,36800.0,90.0179,90.0325,89.7918,89.8429,36800.0
2014-03-10 10:55:00,123.21,123.66,123.17,123.62,35500.0,89.8502,90.1783,89.821,90.1492,35500.0
2014-03-10 11:00:00,123.62,123.78,123.6,123.76,50600.0,90.1492,90.2658,90.1346,90.2512,50600.0
2014-03-10 11:05:00,123.75,124.31,123.75,124.31,46600.0,90.244,90.6523,90.244,90.6523,46600.0
2014-03-10 11:10:00,124.28,124.47,124.21,124.45,48100.0,90.6305,90.769,90.5794,90.7544,48100.0
2014-03-10 11:15:00,124.47,125.13,124.47,125.13,86800.0,90.769,91.2503,90.769,91.2503,86800.0
2014-03-10 11:20:00,125.09,125.72,125.05,125.67,101200.0,91.2211,91.6806,91.192,91.6441,101200.0
2014-03-10 11:25:00,125.64,126.1,125.52,125.96,133600.0,91.6222,91.9577,91.5347,91.8556,133600.0
2014-03-10 11:30:00,125.9,126.05,125.3,125.32,60900.0,91.8118,91.9212,91.3743,91.3889,60900.0
2014-03-10 11:35:00,125.31,125.48,125.13,125.22,34300.0,91.3816,91.5055,91.2503,91.3159,34300.0
2014-03-10 11:40:00,125.22,125.24,125.01,125.09,32100.0,91.3159,91.3305,91.1628,91.2211,32100.0
2014-03-10 11:45:00,125.07,125.43,125.06,125.42,19900.0,91.2066,91.4691,91.1993,91.4618,19900.0
2014-03-10 11:50:00,125.42,125.54,125.35,125.48,22800.0,91.4618,91.5493,91.4107,91.5055,22800.0
2014-03-10 11:55:00,125.5,125.52,125.36,125.52,15000.0,91.5201,91.5347,91.418,91.5347,15000.0
2014-03-10 12:00:00,125.5,125.61,125.36,125.61,26900.0,91.5201,91.6003,91.418,91.6003,26900.0
2014-03-10 12:05:00,125.62,125.68,125.41,125.64,14700.0,91.6076,91.6514,91.4545,91.6222,14700.0
2014-03-10 12:10:00,125.61,125.61,125.36,125.49,19700.0,91.6003,91.6003,91.418,91.5128,19700.0
2014-03-10 12:15:00,125.47,125.59,125.37,125.49,13100.0,91.4983,91.5858,91.4253,91.5128,13100.0
2014-03-10 12:20:00,125.49,125.58,125.4,125.49,30200.0,91.5128,91.5785,91.4472,91.5128,30200.0
2014-03-10 12:25:00,125.47,125.47,125.1,125.14,25000.0,91.4983,91.4983,91.2284,91.2576,25000.0
2014-03-10 12:30:00,125.14,125.2,125.04,125.2,12200.0,91.2576,91.3014,91.1847,91.3014,12200.0
2014-03-10 12:35:00,125.22,125.26,125.09,125.19,15300.0,91.3159,91.3451,91.2211,91.2941,15300.0
2014-03-10 12:40:00,125.18,125.2,125.03,125.08,17900.0,91.2868,91.3014,91.1774,91.2138,17900.0
2014-03-10 12:45:00,125.07,125.17,125.01,125.09,11700.0,91.2066,91.2795,91.1628,91.2211,11700.0
2014-03-10 12:50:00,125.1,125.2,125.09,125.19,17000.0,91.2284,91.3014,91.2211,91.2941,17000.0
2014-03-10 12:55:00,125.18,125.5,125.11,125.38,19500.0,91.2868,91.5201,91.2357,91.4326,19500.0
2014-03-10 13:00:00,125.41,125.45,125.23,125.37,12400.0,91.4545,91.4837,91.3232,91.4253,12400.0
2014-03-10 13:05:00,125.36,125.38,125.19,125.2,7500.0,91.418,91.4326,91.2941,91.3014,7500.0
2014-03-10 13:10:00,125.2,125.31,125.13,125.15,12800.0,91.3014,91.3816,91.2503,91.2649,12800.0
2014-03-10 13:15:00,125.12,125.18,125.11,125.13,12800.0,91.243,91.2868,91.2357,91.2503,12800.0
2014-03-10 13:20:00,125.12,125.19,125.11,125.11,14300.0,91.243,91.2941,91.2357,91.2357,14300.0
2014-03-10 13:25:00,125.14,125.17,125.1,125.15,24700.0,91.2576,91.2795,91.2284,91.2649,24700.0
2014-03-10 13:30:00,125.14,125.15,125.08,125.15,29500.0,91.2576,91.2649,91.2138,91.2649,29500.0
2014-03-10 13:35:00,125.16,125.21,125.09,125.14,15400.0,91.2722,91.3086,91.2211,91.2576,15400.0
2014-03-10 13:40:00,125.13,125.18,125.11,125.15,23100.0,91.2503,91.2868,91.2357,91.2649,23100.0
2014-03-10 13:45:00,125.14,125.18,125.1,125.14,18700.0,91.2576,91.2868,91.2284,91.2576,18700.0
2014-03-10 13:50:00,125.15,125.18,125.12,125.14,18300.0,91.2649,91.2868,91.243,91.2576,18300.0
2014-03-10 13:55:00,125.13,125.17,125.1,125.13,27400.0,91.2503,91.2795,91.2284,91.2503,27400.0
2014-03-10 14:00:00,125.11,125.16,124.91,124.92,39000.0,91.2357,91.2722,91.0899,91.0972,39000.0
2014-03-10 14:05:00,124.93,125.09,124.84,125.09,12600.0,91.1045,91.2211,91.0388,91.2211,12600.0
2014-03-10 14:10:00,125.07,125.15,124.98,125.14,12600.0,91.2066,91.2649,91.1409,91.2576,12600.0
2014-03-10 14:15:00,125.15,125.15,125.04,125.04,9500.0,91.2649,91.2649,91.1847,91.1847,9500.0
2014-03-10 14:20:00,125.01,125.13,125.0,125.02,17100.0,91.1628,91.2503,91.1555,91.1701,17100.0
2014-03-10 14:25:00,125.04,125.34,125.0,125.21,56700.0,91.1847,91.4034,91.1555,91.3086,56700.0
2014-03-10 14:30:00,125.22,125.63,125.19,125.59,62100.0,91.3159,91.6149,91.2941,91.5858,62100.0
2014-03-10 14:35:00,125.56,125.56,125.3,125.34,27900.0,91.5639,91.5639,91.3743,91.4034,27900.0
2014-03-10 14:40:00,125.37,125.41,125.28,125.29,17500.0,91.4253,91.4545,91.3597,91.367,17500.0
2014-03-10 14:45:00,125.29,125.44,125.22,125.42,27400.0,91.367,91.4764,91.3159,91.4618,27400.0
2014-03-10 14:50:00,125.47,125.52,125.37,125.48,19100.0,91.4983,91.5347,91.4253,91.5055,19100.0
2014-03-10 14:55:00,125.47,125.47,125.3,125.4,22300.0,91.4983,91.4983,91.3743,91.4472,22300.0
2014-03-10 15:00:00,125.39,125.39,125.27,125.33,23200.0,91.4399,91.4399,91.3524,91.3962,23200.0
2014-03-10 15:05:00,125.31,125.34,125.23,125.29,12900.0,91.3816,91.4034,91.3232,91.367,12900.0
2014-03-10 15:10:00,125.29,125.3,125.01,125.09,27100.0,91.367,91.3743,91.1628,91.2211,27100.0
2014-03-10 15:15:00,125.11,125.18,125.0,125.12,21500.0,91.2357,91.2868,91.1555,91.243,21500.0
2014-03-10 15:20:00,125.13,125.29,125.08,125.29,14800.0,91.2503,91.367,91.2138,91.367,14800.0
2014-03-10 15:25:00,125.3,125.38,125.19,125.28,27400.0,91.3743,91.4326,91.2941,91.3597,27400.0
2014-03-10 15:30:00,125.24,125.33,125.24,125.32,29000.0,91.3305,91.3962,91.3305,91.3889,29000.0
2014-03-10 15:35:00,125.33,125.59,125.33,125.41,66000.0,91.3962,91.5858,91.3962,91.4545,66000.0
2014-03-10 15:40:00,125.4,125.42,125.29,125.33,32100.0,91.4472,91.4618,91.367,91.3962,32100.0
2014-03-10 15:45:00,125.33,125.45,125.32,125.35,68600.0,91.3962,91.4837,91.3889,91.4107,68600.0
2014-03-10 15:50:00,125.35,125.44,125.33,125.37,90500.0,91.4107,91.4764,91.3962,91.4253,90500.0
2014-03-10 15:55:00,125.37,125.5,125.34,125.4,296400.0,91.4253,91.5201,91.4034,91.4472,296400.0
2014-03-11 09:30:00,125.39,125.47,125.02,125.37,56000.0,91.4399,91.4983,91.1701,91.4253,56000.0
2014-03-11 09:35:00,125.39,125.39,125.0,125.24,27300.0,91.4399,91.4399,91.1555,91.3305,27300.0
2014-03-11 09:40:00,125.19,125.35,124.99,125.12,23000.0,91.2941,91.4107,91.1482,91.243,23000.0
2014-03-11 09:45:00,125.09,125.14,124.99,124.99,16900.0,91.2211,91.2576,91.1482,91.1482,16900.0
2014-03-11 09:50:00,124.99,125.11,124.61,125.01,39400.0,91.1482,91.2357,90.8711,91.1628,39400.0
2014-03-11 09:55:00,125.07,125.35,125.0,125.31,15200.0,91.2066,91.4107,91.1555,91.3816,15200.0
2014-03-11 10:00:00,125.31,125.44,124.88,125.03,31400.0,91.3816,91.4764,91.068,91.1774,31400.0
2014-03-11 10:05:00,125.02,125.29,124.99,125.28,39200.0,91.1701,91.367,91.1482,91.3597,39200.0
2014-03-11 10:10:00,125.3,125.32,125.04,125.25,36300.0,91.3743,91.3889,91.1847,91.3378,36300.0
2014-03-11 10:15:00,125.26,125.43,125.2,125.38,22800.0,91.3451,91.4691,91.3014,91.4326,22800.0
2014-03-11 10:20:00,125.39,125.43,125.27,125.33,19000.0,91.4399,91.4691,91.3524,91.3962,19000.0
2014-03-11 10:25:00,125.34,125.44,125.28,125.37,55600.0,91.4034,91.4764,91.3597,91.4253,55600.0
2014-03-11 10:30:00,125.38,125.6,125.38,125.48,35300.0,91.4326,91.5931,91.4326,91.5055,35300.0
2014-03-11 10:35:00,125.52,125.56,125.28,125.32,43300.0,91.5347,91.5639,91.3597,91.3889,43300.0
2014-03-11 10:40:00,125.32,125.37,125.08,125.13,18800.0,91.3889,91.4253,91.2138,91.2503,18800.0
2014-03-11 10:45:00,125.14,125.32,125.13,125.32,13700.0,91.2576,91.3889,91.2503,91.3889,13700.0
2014-03-11 10:50:00,125.33,125.45,125.28,125.41,22300.0,91.3962,91.4837,91.3597,91.4545,22300.0
2014-03-11 10:55:00,125.4,125.45,125.33,125.37,26600.0,91.4472,91.4837,91.3962,91.4253,26600.0
2014-03-11 11:00:00,125.39,125.44,125.35,125.44,11400.0,91.4399,91.4764,91.4107,91.4764,11400.0
2014-03-11 11:05:00,125.44,125.46,125.35,125.38,39700.0,91.4764,91.491,91.4107,91.4326,39700.0
2014-03-11 11:10:00,125.38,125.45,125.35,125.41,14000.0,91.4326,91.4837,91.4107,91.4545,14000.0
2014-03-11 11:15:00,125.41,125.43,125.24,125.24,16000.0,91.4545,91.4691,91.3305,91.3305,16000.0
2014-03-11 11:20:00,125.25,125.49,125.25,125.49,26200.0,91.3378,91.5128,91.3378,91.5128,26200.0
2014-03-11 11:25:00,125.5,125.6,125.45,125.5,75300.0,91.5201,91.5931,91.4837,91.5201,75300.0
2014-03-11 11:30:00,125.5,125.53,125.4,125.48,59800.0,91.5201,91.542,91.4472,91.5055,59800.0
2014-03-11 11:35:00,125.5,125.5,125.36,125.4,25100.0,91.5201,91.5201,91.418,91.4472,25100.0
2014-03-11 11:40:00,125.4,125.45,124.96,125.07,29800.0,91.4472,91.4837,91.1263,91.2066,29800.0
2014-03-11 11:45:00,125.07,125.28,124.96,125.2,16200.0,91.2066,91.3597,91.1263,91.3014,16200.0
2014-03-11 11:50:00,125.17,125.17,125.02,125.07,9500.0,91.2795,91.2795,91.1701,91.2066,9500.0
2014-03-11 11:55:00,125.04,125.07,124.95,124.98,12100.0,91.1847,91.2066,91.119,91.1409,12100.0
2014-03-11 12:00:00,124.96,124.96,124.65,124.79,28800.0,91.1263,91.1263,90.9003,91.0024,28800.0
2014-03-11 12:05:00,124.81,124.81,124.52,124.56,19600.0,91.017,91.017,90.8055,90.8346,19600.0
2014-03-11 12:10:00,124.51,124.52,124.27,124.34,24000.0,90.7982,90.8055,90.6232,90.6742,24000.0
2014-03-11 12:15:00,124.36,124.36,124.01,124.2,27100.0,90.6888,90.6888,90.4336,90.5721,27100.0
2014-03-11 12:20:00,124.16,124.4,124.09,124.4,20000.0,90.5429,90.718,90.4919,90.718,20000.0
2014-03-11 12:25:00,124.4,124.45,124.33,124.39,22600.0,90.718,90.7544,90.6669,90.7107,22600.0
2014-03-11 12:30:00,124.39,124.54,124.37,124.52,17100.0,90.7107,90.8201,90.6961,90.8055,17100.0
2014-03-11 12:35:00,124.51,124.51,124.42,124.48,21500.0,90.7982,90.7982,90.7325,90.7763,21500.0
2014-03-11 12:40:00,124.45,124.63,124.44,124.63,26100.0,90.7544,90.8857,90.7471,90.8857,26100.0
2014-03-11 12:45:00,124.63,124.79,124.57,124.77,45000.0,90.8857,91.0024,90.8419,90.9878,45000.0
2014-03-11 12:50:00,124.77,124.81,124.7,124.74,14300.0,90.9878,91.017,90.9367,90.9659,14300.0
2014-03-11 12:55:00,124.72,124.72,124.47,124.47,18800.0,90.9513,90.9513,90.769,90.769,18800.0
2014-03-11 13:00:00,124.45,124.47,124.34,124.45,23400.0,90.7544,90.769,90.6742,90.7544,23400.0
2014-03-11 13:05:00,124.44,124.53,124.33,124.5,17200.0,90.7471,90.8128,90.6669,90.7909,17200.0
2014-03-11 13:10:00,124.52,124.73,124.48,124.73,14600.0,90.8055,90.9586,90.7763,90.9586,14600.0
2014-03-11 13:15:00,124.75,124.78,124.69,124.7,12700.0,90.9732,90.9951,90.9294,90.9367,12700.0
2014-03-11 13:20:00,124.71,124.74,124.52,124.52,17500.0,90.944,90.9659,90.8055,90.8055,17500.0
2014-03-11 13:25:00,124.51,124.56,124.26,124.4,19700.0,90.7982,90.8346,90.6159,90.718,19700.0
2014-03-11 13:30:00,124.39,124.5,124.34,124.46,15300.0,90.7107,90.7909,90.6742,90.7617,15300.0
2014-03-11 13:35:00,124.47,124.65,124.47,124.59,21300.0,90.769,90.9003,90.769,90.8565,21300.0
2014-03-11 13:40:00,124.62,124.71,124.59,124.59,14600.0,90.8784,90.944,90.8565,90.8565,14600.0
2014-03-11 13:45:00,124.62,124.85,124.58,124.85,19600.0,90.8784,91.0461,90.8492,91.0461,19600.0
2014-03-11 13:50:00,124.84,124.85,124.69,124.73,10400.0,91.0388,91.0461,90.9294,90.9586,10400.0
2014-03-11 13:55:00,124.72,124.79,124.64,124.73,15000.0,90.9513,91.0024,90.893,90.9586,15000.0
2014-03-11 14:00:00,124.7,124.73,124.58,124.59,16100.0,90.9367,90.9586,90.8492,90.8565,16100.0
2014-03-11 14:05:00,124.62,124.62,124.33,124.35,9800.0,90.8784,90.8784,90.6669,90.6815,9800.0
2014-03-11 14:10:00,124.37,124.48,124.23,124.26,17500.0,90.6961,90.7763,90.594,90.6159,17500.0
2014-03-11 14:15:00,124.27,124.31,124.05,124.09,15400.0,90.6232,90.6523,90.4627,90.4919,15400.0
2014-03-11 14:20:00,124.08,124.09,123.82,123.88,26400.0,90.4846,90.4919,90.295,90.3388,26400.0
2014-03-11 14:25:00,123.88,124.14,123.86,124.14,20900.0,90.3388,90.5284,90.3242,90.5284,20900.0
2014-03-11 14:30:00,124.11,124.13,123.74,123.84,37000.0,90.5065,90.5211,90.2367,90.3096,37000.0
2014-03-11 14:35:00,123.85,123.96,123.76,123.88,25400.0,90.3169,90.3971,90.2512,90.3388,25400.0
2014-03-11 14:40:00,123.88,123.98,123.79,123.96,24300.0,90.3388,90.4117,90.2731,90.3971,24300.0
2014-03-11 14:45:00,123.97,124.22,123.9,124.19,19700.0,90.4044,90.5867,90.3533,90.5648,19700.0
2014-03-11 14:50:00,124.21,124.35,124.18,124.19,22700.0,90.5794,90.6815,90.5575,90.5648,22700.0
2014-03-11 14:55:00,124.22,124.24,124.06,124.1,17400.0,90.5867,90.6013,90.47,90.4992,17400.0
2014-03-11 15:00:00,124.04,124.04,123.9,124.02,27400.0,90.4554,90.4554,90.3533,90.4408,27400.0
2014-03-11 15:05:00,124.01,124.17,124.0,124.16,28700.0,90.4336,90.5502,90.4263,90.5429,28700.0
2014-03-11 15:10:00,124.16,124.16,124.01,124.06,21100.0,90.5429,90.5429,90.4336,90.47,21100.0
2014-03-11 15:15:00,124.06,124.24,124.03,124.11,25800.0,90.47,90.6013,90.4481,90.5065,25800.0
2014-03-11 15:20:00,124.12,124.25,124.03,124.24,22500.0,90.5138,90.6086,90.4481,90.6013,22500.0
2014-03-11 15:25:00,124.2,124.28,124.18,124.2,61800.0,90.5721,90.6305,90.5575,90.5721,61800.0
2014-03-11 15:30:00,124.22,124.36,124.17,124.25,36000.0,90.5867,90.6888,90.5502,90.6086,36000.0
2014-03-11 15:35:00,124.26,124.26,124.15,124.22,46500.0,90.6159,90.6159,90.5356,90.5867,46500.0
2014-03-11 15:40:00,124.22,124.28,124.15,124.15,41100.0,90.5867,90.6305,90.5356,90.5356,41100.0
2014-03-11 15:45:00,124.16,124.25,124.08,124.24,75700.0,90.5429,90.6086,90.4846,90.6013,75700.0
2014-03-11 15:50:00,124.23,124.25,124.1,124.18,101900.0,90.594,90.6086,90.4992,90.5575,101900.0
2014-03-11 15:55:00,124.2,124.34,124.13,124.27,150200.0,90.5721,90.6742,90.5211,90.6232,150200.0
2014-03-12 09:30:00,122.98,124.77,122.98,124.77,61200.0,89.6824,90.9878,89.6824,90.9878,61200.0
2014-03-12 09:35:00,124.76,124.76,124.23,124.42,39500.0,90.9805,90.9805,90.594,90.7325,39500.0
2014-03-12 09:40:00,124.39,124.78,124.32,124.61,50300.0,90.7107,90.9951,90.6596,90.8711,50300.0
2014-03-12 09:45:00,124.57,124.57,123.88,124.31,24100.0,90.8419,90.8419,90.3388,90.6523,24100.0
2014-03-12 09:50:00,124.25,124.73,124.08,124.54,42000.0,90.6086,90.9586,90.4846,90.8201,42000.0
2014-03-12 09:55:00,124.53,125.0,124.47,124.74,23300.0,90.8128,91.1555,90.769,90.9659,23300.0
2014-03-12 10:00:00,124.74,125.36,124.71,125.32,25600.0,90.9659,91.418,90.944,91.3889,25600.0
2014-03-12 10:05:00,125.32,125.51,125.24,125.51,24700.0,91.3889,91.5274,91.3305,91.5274,24700.0
2014-03-12 10:10:00,125.5,125.55,124.98,125.09,31900.0,91.5201,91.5566,91.1409,91.2211,31900.0
2014-03-12 10:15:00,125.11,125.37,125.0,125.0,27900.0,91.2357,91.4253,91.1555,91.1555,27900.0
2014-03-12 10:20:00,125.04,125.49,125.04,125.42,29500.0,91.1847,91.5128,91.1847,91.4618,29500.0
2014-03-12 10:25:00,125.42,125.47,125.27,125.31,31600.0,91.4618,91.4983,91.3524,91.3816,31600.0
2014-03-12 10:30:00,125.27,125.49,125.27,125.44,26200.0,91.3524,91.5128,91.3524,91.4764,26200.0
2014-03-12 10:35:00,125.45,125.45,125.13,125.13,18600.0,91.4837,91.4837,91.2503,91.2503,18600.0
2014-03-12 10:40:00,125.11,125.31,125.03,125.18,18500.0,91.2357,91.3816,91.1774,91.2868,18500.0
2014-03-12 10:45:00,125.21,125.28,124.96,125.02,18800.0,91.3086,91.3597,91.1263,91.1701,18800.0
2014-03-12 10:50:00,125.01,125.22,124.88,125.16,26400.0,91.1628,91.3159,91.068,91.2722,26400.0
2014-03-12 10:55:00,125.17,125.46,125.14,125.32,23800.0,91.2795,91.491,91.2576,91.3889,23800.0
2014-03-12 11:00:00,125.31,125.34,125.08,125.16,13200.0,91.3816,91.4034,91.2138,91.2722,13200.0
2014-03-12 11:05:00,125.17,125.47,125.17,125.42,32200.0,91.2795,91.4983,91.2795,91.4618,32200.0
2014-03-12 11:10:00,125.44,125.5,125.3,125.32,76700.0,91.4764,91.5201,91.3743,91.3889,76700.0
2014-03-12 11:15:00,125.32,125.45,125.26,125.45,24700.0,91.3889,91.4837,91.3451,91.4837,24700.0
2014-03-12 11:20:00,125.45,125.51,125.37,125.51,38100.0,91.4837,91.5274,91.4253,91.5274,38100.0
2014-03-12 11:25:00,125.51,125.64,125.29,125.33,17500.0,91.5274,91.6222,91.367,91.3962,17500.0
2014-03-12 11:30:00,125.35,125.45,125.21,125.28,20700.0,91.4107,91.4837,91.3086,91.3597,20700.0
2014-03-12 11:35:00,125.25,125.35,125.04,125.14,17600.0,91.3378,91.4107,91.1847,91.2576,17600.0
2014-03-12 11:40:00,125.15,125.43,125.13,125.4,12300.0,91.2649,91.4691,91.2503,91.4472,12300.0
2014-03-12 11:45:00,125.38,125.47,125.29,125.45,20500.0,91.4326,91.4983,91.367,91.4837,20500.0
2014-03-12 11:50:00,125.45,125.74,125.4,125.72,42100.0,91.4837,91.6951,91.4472,91.6806,42100.0
2014-03-12 11:55:00,125.74,125.74,125.46,125.5,43600.0,91.6951,91.6951,91.491,91.5201,43600.0
2014-03-12 12:00:00,125.48,125.68,125.48,125.63,44700.0,91.5055,91.6514,91.5055,91.6149,44700.0
2014-03-12 12:05:00,125.63,125.64,125.57,125.59,16800.0,91.6149,91.6222,91.5712,91.5858,16800.0
2014-03-12 12:10:00,125.6,125.66,125.54,125.63,24200.0,91.5931,91.6368,91.5493,91.6149,24200.0
2014-03-12 12:15:00,125.6,125.71,125.54,125.62,18100.0,91.5931,91.6733,91.5493,91.6076,18100.0
2014-03-12 12:20:00,125.61,125.7,125.61,125.63,27300.0,91.6003,91.666,91.6003,91.6149,27300.0
2014-03-12 12:25:00,125.61,125.7,125.52,125.6,19500.0,91.6003,91.666,91.5347,91.5931,19500.0
2014-03-12 12:30:00,125.6,125.65,125.47,125.52,48200.0,91.5931,91.6295,91.4983,91.5347,48200.0
2014-03-12 12:35:00,125.53,125.62,125.5,125.52,23800.0,91.542,91.6076,91.5201,91.5347,23800.0
2014-03-12 12:40:00,125.55,125.7,125.52,125.62,17000.0,91.5566,91.666,91.5347,91.6076,17000.0
2014-03-12 12:45:00,125.63,125.68,125.56,125.56,9900.0,91.6149,91.6514,91.5639,91.5639,9900.0
2014-03-12 12:50:00,125.55,125.68,125.51,125.65,33600.0,91.5566,91.6514,91.5274,91.6295,33600.0
2014-03-12 12:55:00,125.68,125.88,125.63,125.86,37900.0,91.6514,91.7972,91.6149,91.7827,37900.0
2014-03-12 13:00:00,125.78,125.79,125.57,125.63,17600.0,91.7243,91.7316,91.5712,91.6149,17600.0
2014-03-12 13:05:00,125.61,125.75,125.59,125.69,48400.0,91.6003,91.7024,91.5858,91.6587,48400.0
2014-03-12 13:10:00,125.67,125.67,125.49,125.55,47500.0,91.6441,91.6441,91.5128,91.5566,47500.0
2014-03-12 13:15:00,125.53,125.61,125.5,125.6,24200.0,91.542,91.6003,91.5201,91.5931,24200.0
2014-03-12 13:20:00,125.61,125.64,125.55,125.57,14000.0,91.6003,91.6222,91.5566,91.5712,14000.0
2014-03-12 13:25:00,125.54,125.75,125.5,125.75,43400.0,91.5493,91.7024,91.5201,91.7024,43400.0
2014-03-12 13:30:00,125.74,125.83,125.69,125.7,15700.0,91.6951,91.7608,91.6587,91.666,15700.0
2014-03-12 13:35:00,125.69,125.81,125.68,125.78,12100.0,91.6587,91.7462,91.6514,91.7243,12100.0
2014-03-12 13:40:00,125.77,125.8,125.68,125.68,12700.0,91.717,91.7389,91.6514,91.6514,12700.0
2014-03-12 13:45:00,125.68,125.71,125.66,125.67,4800.0,91.6514,91.6733,91.6368,91.6441,4800.0
2014-03-12 13:50:00,125.68,125.68,125.55,125.64,9400.0,91.6514,91.6514,91.5566,91.6222,9400.0
2014-03-12 13:55:00,125.64,125.75,125.64,125.74,10600.0,91.6222,91.7024,91.6222,91.6951,10600.0
2014-03-12 14:00:00,125.75,125.88,125.73,125.88,18100.0,91.7024,91.7972,91.6879,91.7972,18100.0
2014-03-12 14:05:00,125.83,125.96,125.79,125.79,18600.0,91.7608,91.8556,91.7316,91.7316,18600.0
2014-03-12 14:10:00,125.79,125.81,125.62,125.72,20800.0,91.7316,91.7462,91.6076,91.6806,20800.0
2014-03-12 14:15:00,125.72,125.89,125.67,125.81,50500.0,91.6806,91.8045,91.6441,91.7462,50500.0
2014-03-12 14:20:00,125.82,125.94,125.72,125.92,14600.0,91.7535,91.841,91.6806,91.8264,14600.0
2014-03-12 14:25:00,125.91,125.93,125.72,125.77,18100.0,91.8191,91.8337,91.6806,91.717,18100.0
2014-03-12 14:30:00,125.78,125.82,125.61,125.71,11900.0,91.7243,91.7535,91.6003,91.6733,11900.0
2014-03-12 14:35:00,125.72,125.83,125.71,125.77,14900.0,91.6806,91.7608,91.6733,91.717,14900.0
2014-03-12 14:40:00,125.78,125.83,125.65,125.72,10900.0,91.7243,91.7608,91.6295,91.6806,10900.0
2014-03-12 14:45:00,125.74,125.86,125.69,125.73,23800.0,91.6951,91.7827,91.6587,91.6879,23800.0
2014-03-12 14:50:00,125.73,125.8,125.71,125.77,11900.0,91.6879,91.7389,91.6733,91.717,11900.0
2014-03-12 14:55:00,125.78,125.78,125.66,125.68,29200.0,91.7243,91.7243,91.6368,91.6514,29200.0
2014-03-12 15:00:00,125.67,125.67,125.56,125.62,21600.0,91.6441,91.6441,91.5639,91.6076,21600.0
2014-03-12 15:05:00,125.59,125.65,125.57,125.61,14500.0,91.5858,91.6295,91.5712,91.6003,14500.0
2014-03-12 15:10:00,125.61,125.7,125.58,125.61,22300.0,91.6003,91.666,91.5785,91.6003,22300.0
2014-03-12 15:15:00,125.6,125.67,125.56,125.6,24900.0,91.5931,91.6441,91.5639,91.5931,24900.0
2014-03-12 15:20:00,125.61,125.62,125.51,125.52,26100.0,91.6003,91.6076,91.5274,91.5347,26100.0
2014-03-12 15:25:00,125.5,125.54,125.38,125.46,27600.0,91.5201,91.5493,91.4326,91.491,27600.0
2014-03-12 15:30:00,125.46,125.48,125.39,125.47,31400.0,91.491,91.5055,91.4399,91.4983,31400.0
2014-03-12 15:35:00,125.45,125.58,125.37,125.58,37100.0,91.4837,91.5785,91.4253,91.5785,37100.0
2014-03-12 15:40:00,125.55,125.64,125.5,125.61,49100.0,91.5566,91.6222,91.5201,91.6003,49100.0
2014-03-12 15:45:00,125.64,125.75,125.56,125.75,60800.0,91.6222,91.7024,91.5639,91.7024,60800.0
2014-03-12 15:50:00,125.75,125.94,125.73,125.86,84900.0,91.7024,91.841,91.6879,91.7827,84900.0
2014-03-12 15:55:00,125.84,126.0,125.79,125.98,166500.0,91.7681,91.8848,91.7316,91.8702,166500.0
2014-03-13 09:30:00,126.17,126.35,125.09,125.48,50700.0,92.0087,92.14,91.2211,91.5055,50700.0
2014-03-13 09:35:00,125.44,126.08,125.43,125.58,19100.0,91.4764,91.9431,91.4691,91.5785,19100.0
2014-03-13 09:40:00,125.45,125.8,125.43,125.59,17200.0,91.4837,91.7389,91.4691,91.5858,17200.0
2014-03-13 09:45:00,125.46,125.63,125.37,125.37,13200.0,91.491,91.6149,91.4253,91.4253,13200.0
2014-03-13 09:50:00,125.37,125.61,125.31,125.31,12800.0,91.4253,91.6003,91.3816,91.3816,12800.0
2014-03-13 09:55:00,125.37,126.05,125.37,125.82,22100.0,91.4253,91.9212,91.4253,91.7535,22100.0
2014-03-13 10:00:00,125.82,125.89,125.66,125.78,17000.0,91.7535,91.8045,91.6368,91.7243,17000.0
2014-03-13 10:05:00,125.83,125.95,125.79,125.85,33400.0,91.7608,91.8483,91.7316,91.7754,33400.0
2014-03-13 10:10:00,125.86,126.0,125.7,125.99,29400.0,91.7827,91.8848,91.666,91.8775,29400.0
2014-03-13 10:15:00,125.96,126.24,125.9,126.09,20000.0,91.8556,92.0598,91.8118,91.9504,20000.0
2014-03-13 10:20:00,126.14,126.15,126.02,126.03,9400.0,91.9868,91.9941,91.8993,91.9066,9400.0
2014-03-13 10:25:00,126.03,126.21,126.03,126.2,17400.0,91.9066,92.0379,91.9066,92.0306,17400.0
2014-03-13 10:30:00,126.19,126.35,126.14,126.16,19100.0,92.0233,92.14,91.9868,92.0014,19100.0
2014-03-13 10:35:00,126.18,126.22,125.87,125.96,19500.0,92.016,92.0452,91.7899,91.8556,19500.0
2014-03-13 10:40:00,125.94,125.97,125.84,125.91,14600.0,91.841,91.8629,91.7681,91.8191,14600.0
2014-03-13 10:45:00,125.85,125.92,125.64,125.7,37600.0,91.7754,91.8264,91.6222,91.666,37600.0
2014-03-13 10:50:00,125.74,126.06,125.74,125.96,12800.0,91.6951,91.9285,91.6951,91.8556,12800.0
2014-03-13 10:55:00,125.94,125.94,125.71,125.71,17400.0,91.841,91.841,91.6733,91.6733,17400.0
2014-03-13 11:00:00,125.71,126.04,125.62,126.02,25800.0,91.6733,91.9139,91.6076,91.8993,25800.0
2014-03-13 11:05:00,125.99,126.03,125.68,125.79,18300.0,91.8775,91.9066,91.6514,91.7316,18300.0
2014-03-13 11:10:00,125.82,125.86,125.66,125.79,18300.0,91.7535,91.7827,91.6368,91.7316,18300.0
2014-03-13 11:15:00,125.82,125.89,125.71,125.71,15900.0,91.7535,91.8045,91.6733,91.6733,15900.0
2014-03-13 11:20:00,125.73,125.77,125.68,125.71,15200.0,91.6879,91.717,91.6514,91.6733,15200.0
2014-03-13 11:25:00,125.7,125.75,125.3,125.36,17800.0,91.666,91.7024,91.3743,91.418,17800.0
2014-03-13 11:30:00,125.35,125.44,125.27,125.41,15900.0,91.4107,91.4764,91.3524,91.4545,15900.0
2014-03-13 11:35:00,125.48,125.62,125.41,125.59,26700.0,91.5055,91.6076,91.4545,91.5858,26700.0
2014-03-13 11:40:00,125.59,125.59,125.5,125.53,7400.0,91.5858,91.5858,91.5201,91.542,7400.0
2014-03-13 11:45:00,125.58,125.58,125.28,125.34,15900.0,91.5785,91.5785,91.3597,91.4034,15900.0
2014-03-13 11:50:00,125.32,125.32,125.02,125.16,19500.0,91.3889,91.3889,91.1701,91.2722,19500.0
2014-03-13 11:55:00,125.16,125.31,125.16,125.18,7500.0,91.2722,91.3816,91.2722,91.2868,7500.0
2014-03-13 12:00:00,125.21,125.34,125.21,125.3,7200.0,91.3086,91.4034,91.3086,91.3743,7200.0
2014-03-13 12:05:00,125.23,125.26,125.08,125.25,19200.0,91.3232,91.3451,91.2138,91.3378,19200.0
2014-03-13 12:10:00,125.25,125.3,125.08,125.08,16300.0,91.3378,91.3743,91.2138,91.2138,16300.0
2014-03-13 12:15:00,125.11,125.17,124.96,125.15,13800.0,91.2357,91.2795,91.1263,91.2649,13800.0
2014-03-13 12:20:00,125.14,125.19,124.98,124.98,33800.0,91.2576,91.2941,91.1409,91.1409,33800.0
2014-03-13 12:25:00,124.99,125.09,124.98,125.07,21400.0,91.1482,91.2211,91.1409,91.2066,21400.0
2014-03-13 12:30:00,125.06,125.18,125.01,125.04,27800.0,91.1993,91.2868,91.1628,91.1847,27800.0
2014-03-13 12:35:00,125.05,125.07,124.92,125.02,42400.0,91.192,91.2066,91.0972,91.1701,42400.0
2014-03-13 12:40:00,125.01,125.23,125.01,125.21,27400.0,91.1628,91.3232,91.1628,91.3086,27400.0
2014-03-13 12:45:00,125.23,125.24,124.96,125.01,17600.0,91.3232,91.3305,91.1263,91.1628,17600.0
2014-03-13 12:50:00,124.99,125.02,124.82,124.89,12800.0,91.1482,91.1701,91.0242,91.0753,12800.0
2014-03-13 12:55:00,124.86,125.0,124.82,125.0,15100.0,91.0534,91.1555,91.0242,91.1555,15100.0
2014-03-13 13:00:00,124.97,124.97,124.46,124.66,35800.0,91.1336,91.1336,90.7617,90.9076,35800.0
2014-03-13 13:05:00,124.68,124.68,124.1,124.6,54300.0,90.9221,90.9221,90.4992,90.8638,54300.0
2014-03-13 13:10:00,124.61,124.8,124.58,124.76,23600.0,90.8711,91.0097,90.8492,90.9805,23600.0
2014-03-13 13:15:00,124.78,124.89,124.68,124.88,36100.0,90.9951,91.0753,90.9221,91.068,36100.0
2014-03-13 13:20:00,124.88,124.88,124.62,124.64,24300.0,91.068,91.068,90.8784,90.893,24300.0
2014-03-13 13:25:00,124.62,124.98,124.6,124.92,31400.0,90.8784,91.1409,90.8638,91.0972,31400.0
2014-03-13 13:30:00,124.92,124.93,124.58,124.6,26500.0,91.0972,91.1045,90.8492,90.8638,26500.0
2014-03-13 13:35:00,124.56,124.59,124.35,124.39,19700.0,90.8346,90.8565,90.6815,90.7107,19700.0
2014-03-13 13:40:00,124.34,124.54,124.3,124.53,9300.0,90.6742,90.8201,90.645,90.8128,9300.0
2014-03-13 13:45:00,124.55,124.9,124.55,124.79,26300.0,90.8273,91.0826,90.8273,91.0024,26300.0
2014-03-13 13:50:00,124.77,124.77,124.52,124.54,10100.0,90.9878,90.9878,90.8055,90.8201,10100.0
2014-03-13 13:55:00,124.5,124.5,124.14,124.3,15400.0,90.7909,90.7909,90.5284,90.645,15400.0
2014-03-13 14:00:00,124.29,124.36,124.15,124.36,10400.0,90.6377,90.6888,90.5356,90.6888,10400.0
2014-03-13 14:05:00,124.36,124.36,124.01,124.06,18200.0,90.6888,90.6888,90.4336,90.47,18200.0
2014-03-13 14:10:00,124.07,124.25,124.06,124.23,16600.0,90.4773,90.6086,90.47,90.594,16600.0
2014-03-13 14:15:00,124.21,124.25,124.0,124.02,17100.0,90.5794,90.6086,90.4263,90.4408,17100.0
2014-03-13 14:20:00,124.05,124.09,123.82,123.87,40800.0,90.4627,90.4919,90.295,90.3315,40800.0
2014-03-13 14:25:00,123.89,124.12,123.86,124.12,11600.0,90.346,90.5138,90.3242,90.5138,11600.0
2014-03-13 14:30:00,124.12,124.59,124.12,124.51,12600.0,90.5138,90.8565,90.5138,90.7982,12600.0
2014-03-13 14:35:00,124.49,124.51,124.13,124.17,18900.0,90.7836,90.7982,90.5211,90.5502,18900.0
2014-03-13 14:40:00,124.19,124.31,124.1,124.17,14300.0,90.5648,90.6523,90.4992,90.5502,14300.0
2014-03-13 14:45:00,124.16,124.19,123.82,123.94,15000.0,90.5429,90.5648,90.295,90.3825,15000.0
2014-03-13 14:50:00,123.99,124.2,123.99,124.09,51100.0,90.419,90.5721,90.419,90.4919,51100.0
2014-03-13 14:55:00,124.02,124.18,123.91,124.08,13100.0,90.4408,90.5575,90.3606,90.4846,13100.0
2014-03-13 15:00:00,124.14,124.25,124.04,124.16,14000.0,90.5284,90.6086,90.4554,90.5429,14000.0
2014-03-13 15:05:00,124.11,124.16,123.58,123.58,32300.0,90.5065,90.5429,90.12,90.12,32300.0
2014-03-13 15:10:00,123.54,123.84,123.54,123.74,27100.0,90.0908,90.3096,90.0908,90.2367,27100.0
2014-03-13 15:15:00,123.78,123.82,123.45,123.45,39900.0,90.2658,90.295,90.0252,90.0252,39900.0
2014-03-13 15:20:00,123.46,123.73,123.31,123.67,80700.0,90.0325,90.2294,89.9231,90.1856,80700.0
2014-03-13 15:25:00,123.67,123.87,123.63,123.72,44000.0,90.1856,90.3315,90.1564,90.2221,44000.0
2014-03-13 15:30:00,123.74,123.83,123.58,123.73,31200.0,90.2367,90.3023,90.12,90.2294,31200.0
2014-03-13 15:35:00,123.74,124.08,123.74,124.06,30600.0,90.2367,90.4846,90.2367,90.47,30600.0
2014-03-13 15:40:00,124.05,124.06,123.78,123.94,35100.0,90.4627,90.47,90.2658,90.3825,35100.0
2014-03-13 15:45:00,123.94,124.2,123.9,124.17,37300.0,90.3825,90.5721,90.3533,90.5502,37300.0
2014-03-13 15:50:00,124.16,124.18,123.75,123.79,78600.0,90.5429,90.5575,90.244,90.2731,78600.0
2014-03-13 15:55:00,123.8,124.09,123.79,123.94,136900.0,90.2804,90.4919,90.2731,90.3825,136900.0
2014-03-14 09:30:00,123.36,124.26,122.74,122.8,74900.0,89.9595,90.6159,89.5074,89.5512,74900.0
2014-03-14 09:35:00,122.85,123.42,122.5,122.84,42800.0,89.5876,90.0033,89.3324,89.5803,42800.0
2014-03-14 09:40:00,122.97,123.88,122.9,123.79,28600.0,89.6751,90.3388,89.6241,90.2731,28600.0
2014-03-14 09:45:00,123.85,124.01,123.09,123.35,23200.0,90.3169,90.4336,89.7627,89.9523,23200.0
2014-03-14 09:50:00,123.45,123.59,122.93,123.24,36900.0,90.0252,90.1273,89.646,89.872,36900.0
2014-03-14 09:55:00,123.21,123.41,122.96,123.09,35100.0,89.8502,89.996,89.6678,89.7627,35100.0
2014-03-14 10:00:00,123.12,123.71,123.12,123.33,37700.0,89.7845,90.2148,89.7845,89.9377,37700.0
2014-03-14 10:05:00,123.37,124.5,123.37,124.41,32500.0,89.9668,90.7909,89.9668,90.7253,32500.0
2014-03-14 10:10:00,124.57,124.57,124.22,124.5,30300.0,90.8419,90.8419,90.5867,90.7909,30300.0
2014-03-14 10:15:00,124.53,124.74,124.4,124.67,27800.0,90.8128,90.9659,90.718,90.9149,27800.0
2014-03-14 10:20:00,124.65,124.69,124.31,124.49,14500.0,90.9003,90.9294,90.6523,90.7836,14500.0
2014-03-14 10:25:00,124.49,124.91,124.47,124.74,23500.0,90.7836,91.0899,90.769,90.9659,23500.0
2014-03-14 10:30:00,124.72,124.8,124.4,124.58,12800.0,90.9513,91.0097,90.718,90.8492,12800.0
2014-03-14 10:35:00,124.56,124.57,124.28,124.34,15500.0,90.8346,90.8419,90.6305,90.6742,15500.0
2014-03-14 10:40:00,124.37,124.44,123.95,123.96,17400.0,90.6961,90.7471,90.3898,90.3971,17400.0
2014-03-14 10:45:00,123.96,124.08,123.71,123.86,25900.0,90.3971,90.4846,90.2148,90.3242,25900.0
2014-03-14 10:50:00,123.86,123.86,123.62,123.64,11200.0,90.3242,90.3242,90.1492,90.1637,11200.0
2014-03-14 10:55:00,123.62,123.68,123.3,123.4,12700.0,90.1492,90.1929,89.9158,89.9887,12700.0
2014-03-14 11:00:00,123.41,123.51,123.26,123.41,14000.0,89.996,90.0689,89.8866,89.996,14000.0
2014-03-14 11:05:00,123.42,123.44,123.02,123.13,20600.0,90.0033,90.0179,89.7116,89.7918,20600.0
2014-03-14 11:10:00,123.18,123.19,122.96,123.0,9600.0,89.8283,89.8356,89.6678,89.697,9600.0
2014-03-14 11:15:00,122.99,123.21,122.96,123.21,16400.0,89.6897,89.8502,89.6678,89.8502,16400.0
2014-03-14 11:20:00,123.22,123.33,123.01,123.2,15700.0,89.8575,89.9377,89.7043,89.8429,15700.0
2014-03-14 11:25:00,123.2,123.44,123.14,123.16,12700.0,89.8429,90.0179,89.7991,89.8137,12700.0
2014-03-14 11:30:00,123.19,123.62,123.12,123.62,17400.0,89.8356,90.1492,89.7845,90.1492,17400.0
2014-03-14 11:35:00,123.62,123.85,123.51,123.8,18100.0,90.1492,90.3169,90.0689,90.2804,18100.0
2014-03-14 11:40:00,123.85,124.01,123.79,123.88,23300.0,90.3169,90.4336,90.2731,90.3388,23300.0
2014-03-14 11:45:00,123.87,124.04,123.72,124.04,19500.0,90.3315,90.4554,90.2221,90.4554,19500.0
2014-03-14 11:50:00,124.04,124.25,123.97,124.19,19700.0,90.4554,90.6086,90.4044,90.5648,19700.0
2014-03-14 11:55:00,124.19,124.31,124.15,124.2,12900.0,90.5648,90.6523,90.5356,90.5721,12900.0
2014-03-14 12:00:00,124.23,124.28,123.79,123.79,7900.0,90.594,90.6305,90.2731,90.2731,7900.0
2014-03-14 12:05:00,123.77,124.01,123.77,123.89,10300.0,90.2585,90.4336,90.2585,90.346,10300.0
2014-03-14 12:10:00,123.86,124.22,123.86,123.97,12200.0,90.3242,90.5867,90.3242,90.4044,12200.0
2014-03-14 12:15:00,123.96,124.16,123.91,123.97,9300.0,90.3971,90.5429,90.3606,90.4044,9300.0
2014-03-14 12:20:00,124.03,124.28,124.03,124.26,10000.0,90.4481,90.6305,90.4481,90.6159,10000.0
2014-03-14 12:25:00,124.28,124.28,123.91,123.95,12400.0,90.6305,90.6305,90.3606,90.3898,12400.0
2014-03-14 12:30:00,123.92,123.96,123.63,123.66,18600.0,90.3679,90.3971,90.1564,90.1783,18600.0
2014-03-14 12:35:00,123.71,123.98,123.56,123.95,8800.0,90.2148,90.4117,90.1054,90.3898,8800.0
2014-03-14 12:40:00,123.92,124.25,123.88,124.25,12800.0,90.3679,90.6086,90.3388,90.6086,12800.0
2014-03-14 12:45:00,124.18,124.22,123.88,124.01,8600.0,90.5575,90.5867,90.3388,90.4336,8600.0
2014-03-14 12:50:00,123.97,123.98,123.77,123.77,6400.0,90.4044,90.4117,90.2585,90.2585,6400.0
2014-03-14 12:55:00,123.78,124.29,123.77,124.29,19600.0,90.2658,90.6377,90.2585,90.6377,19600.0
2014-03-14 13:00:00,124.29,124.43,123.96,123.98,10200.0,90.6377,90.7398,90.3971,90.4117,10200.0
2014-03-14 13:05:00,123.98,123.98,123.71,123.78,10200.0,90.4117,90.4117,90.2148,90.2658,10200.0
2014-03-14 13:10:00,123.86,123.93,123.66,123.78,8400.0,90.3242,90.3752,90.1783,90.2658,8400.0
2014-03-14 13:15:00,123.77,123.89,123.63,123.89,10200.0,90.2585,90.346,90.1564,90.346,10200.0
2014-03-14 13:20:00,123.9,124.02,123.74,123.74,7800.0,90.3533,90.4408,90.2367,90.2367,7800.0
2014-03-14 13:25:00,123.77,123.85,123.55,123.82,9500.0,90.2585,90.3169,90.0981,90.295,9500.0
2014-03-14 13:30:00,123.79,123.82,123.73,123.75,6800.0,90.2731,90.295,90.2294,90.244,6800.0
2014-03-14 13:35:00,123.76,123.79,123.6,123.61,8400.0,90.2512,90.2731,90.1346,90.1419,8400.0
2014-03-14 13:40:00,123.59,123.59,123.36,123.47,9300.0,90.1273,90.1273,89.9595,90.0398,9300.0
2014-03-14 13:45:00,123.4,123.4,123.23,123.27,8700.0,89.9887,89.9887,89.8647,89.8939,8700.0
2014-03-14 13:50:00,123.25,123.44,123.25,123.37,14000.0,89.8793,90.0179,89.8793,89.9668,14000.0
2014-03-14 13:55:00,123.36,123.5,123.27,123.5,10400.0,89.9595,90.0616,89.8939,90.0616,10400.0
2014-03-14 14:00:00,123.46,123.55,123.28,123.36,4900.0,90.0325,90.0981,89.9012,89.9595,4900.0
2014-03-14 14:05:00,123.27,123.4,123.19,123.4,7900.0,89.8939,89.9887,89.8356,89.9887,7900.0
2014-03-14 14:10:00,123.45,123.45,123.29,123.31,8800.0,90.0252,90.0252,89.9085,89.9231,8800.0
2014-03-14 14:15:00,123.33,123.44,123.27,123.32,8200.0,89.9377,90.0179,89.8939,89.9304,8200.0
2014-03-14 14:20:00,123.38,123.4,123.31,123.32,3800.0,89.9741,89.9887,89.9231,89.9304,3800.0
2014-03-14 14:25:00,123.35,123.36,123.24,123.27,9100.0,89.9523,89.9595,89.872,89.8939,9100.0
2014-03-14 14:30:00,123.25,123.28,123.18,123.22,6800.0,89.8793,89.9012,89.8283,89.8575,6800.0
2014-03-14 14:35:00,123.2,123.22,123.1,123.12,10900.0,89.8429,89.8575,89.7699,89.7845,10900.0
2014-03-14 14:40:00,123.12,123.14,122.96,123.1,11700.0,89.7845,89.7991,89.6678,89.7699,11700.0
2014-03-14 14:45:00,123.05,123.2,123.01,123.12,10100.0,89.7335,89.8429,89.7043,89.7845,10100.0
2014-03-14 14:50:00,123.16,123.16,122.98,123.01,8300.0,89.8137,89.8137,89.6824,89.7043,8300.0
2014-03-14 14:55:00,123.01,123.02,122.77,122.77,13100.0,89.7043,89.7116,89.5293,89.5293,13100.0
2014-03-14 15:00:00,122.77,123.0,122.77,122.97,20200.0,89.5293,89.697,89.5293,89.6751,20200.0
2014-03-14 15:05:00,122.97,123.03,122.9,122.96,19700.0,89.6751,89.7189,89.6241,89.6678,19700.0
2014-03-14 15:10:00,122.93,122.95,122.64,122.71,36000.0,89.646,89.6606,89.4345,89.4855,36000.0
2014-03-14 15:15:00,122.7,122.77,122.63,122.72,19600.0,89.4782,89.5293,89.4272,89.4928,19600.0
2014-03-14 15:20:00,122.73,122.95,122.71,122.85,39500.0,89.5001,89.6606,89.4855,89.5876,39500.0
2014-03-14 15:25:00,122.87,122.92,122.73,122.85,27100.0,89.6022,89.6387,89.5001,89.5876,27100.0
2014-03-14 15:30:00,122.85,123.1,122.84,123.02,49200.0,89.5876,89.7699,89.5803,89.7116,49200.0
2014-03-14 15:35:00,123.04,123.04,122.68,122.69,50800.0,89.7262,89.7262,89.4637,89.471,50800.0
2014-03-14 15:40:00,122.72,122.81,122.68,122.73,35800.0,89.4928,89.5585,89.4637,89.5001,35800.0
2014-03-14 15:45:00,122.73,122.78,122.52,122.54,46900.0,89.5001,89.5366,89.347,89.3616,46900.0
2014-03-14 15:50:00,122.55,122.57,122.38,122.39,90800.0,89.3689,89.3834,89.2449,89.2522,90800.0
2014-03-14 15:55:00,122.39,122.79,122.36,122.54,202100.0,89.2522,89.5439,89.2303,89.3616,202100.0
2014-03-17 09:30:00,123.22,123.78,122.71,122.71,93600.0,89.8575,90.2658,89.4855,89.4855,93600.0
2014-03-17 09:35:00,122.85,123.29,122.55,123.25,43100.0,89.5876,89.9085,89.3689,89.8793,43100.0
2014-03-17 09:40:00,123.25,123.48,122.93,123.48,30800.0,89.8793,90.0471,89.646,90.0471,30800.0
2014-03-17 09:45:00,123.49,123.86,123.49,123.73,27300.0,90.0543,90.3242,90.0543,90.2294,27300.0
2014-03-17 09:50:00,123.6,124.04,123.36,123.8,32700.0,90.1346,90.4554,89.9595,90.2804,32700.0
2014-03-17 09:55:00,123.8,124.33,123.79,124.21,25700.0,90.2804,90.6669,90.2731,90.5794,25700.0
2014-03-17 10:00:00,124.24,124.85,124.21,124.85,27700.0,90.6013,91.0461,90.5794,91.0461,27700.0
2014-03-17 10:05:00,124.85,125.21,124.85,125.03,42500.0,91.0461,91.3086,91.0461,91.1774,42500.0
2014-03-17 10:10:00,125.05,125.15,124.89,124.89,27000.0,91.192,91.2649,91.0753,91.0753,27000.0
2014-03-17 10:15:00,124.88,124.98,124.6,124.84,30500.0,91.068,91.1409,90.8638,91.0388,30500.0
2014-03-17 10:20:00,124.86,125.22,124.83,125.12,23100.0,91.0534,91.3159,91.0315,91.243,23100.0
2014-03-17 10:25:00,125.11,125.25,125.06,125.1,21300.0,91.2357,91.3378,91.1993,91.2284,21300.0
2014-03-17 10:30:00,125.19,125.22,124.78,124.93,31500.0,91.2941,91.3159,90.9951,91.1045,31500.0
2014-03-17 10:35:00,124.93,125.02,124.75,124.76,23200.0,91.1045,91.1701,90.9732,90.9805,23200.0
2014-03-17 10:40:00,124.76,125.31,124.76,124.95,36700.0,90.9805,91.3816,90.9805,91.119,36700.0
2014-03-17 10:45:00,124.94,124.96,124.58,124.81,19100.0,91.1118,91.1263,90.8492,91.017,19100.0
2014-03-17 10:50:00,124.81,125.28,124.81,124.87,36900.0,91.017,91.3597,91.017,91.0607,36900.0
2014-03-17 10:55:00,124.86,125.24,124.76,124.96,39500.0,91.0534,91.3305,90.9805,91.1263,39500.0
2014-03-17 11:00:00,124.92,125.12,124.88,124.94,23600.0,91.0972,91.243,91.068,91.1118,23600.0
2014-03-17 11:05:00,124.92,125.09,124.8,124.95,24600.0,91.0972,91.2211,91.0097,91.119,24600.0
2014-03-17 11:10:00,124.97,125.05,124.88,125.03,16500.0,91.1336,91.192,91.068,91.1774,16500.0
2014-03-17 11:15:00,124.97,125.16,124.94,125.01,31100.0,91.1336,91.2722,91.1118,91.1628,31100.0
2014-03-17 11:20:00,125.0,125.05,124.8,124.82,56500.0,91.1555,91.192,91.0097,91.0242,56500.0
2014-03-17 11:25:00,124.84,124.84,124.45,124.6,26800.0,91.0388,91.0388,90.7544,90.8638,26800.0
2014-03-17 11:30:00,124.59,124.89,124.58,124.88,18400.0,90.8565,91.0753,90.8492,91.068,18400.0
2014-03-17 11:35:00,124.89,124.9,124.8,124.9,26200.0,91.0753,91.0826,91.0097,91.0826,26200.0
2014-03-17 11:40:00,124.84,125.01,124.77,124.94,37000.0,91.0388,91.1628,90.9878,91.1118,37000.0
2014-03-17 11:45:00,124.94,124.96,124.82,124.86,39600.0,91.1118,91.1263,91.0242,91.0534,39600.0
2014-03-17 11:50:00,124.85,124.98,124.75,124.88,25600.0,91.0461,91.1409,90.9732,91.068,25600.0
2014-03-17 11:55:00,124.91,124.98,124.82,124.91,15400.0,91.0899,91.1409,91.0242,91.0899,15400.0
2014-03-17 12:00:00,124.97,124.97,124.73,124.85,16400.0,91.1336,91.1336,90.9586,91.0461,16400.0
2014-03-17 12:05:00,124.86,124.86,124.53,124.53,23400.0,91.0534,91.0534,90.8128,90.8128,23400.0
2014-03-17 12:10:00,124.56,124.74,124.53,124.68,25200.0,90.8346,90.9659,90.8128,90.9221,25200.0
2014-03-17 12:15:00,124.73,124.86,124.7,124.73,19100.0,90.9586,91.0534,90.9367,90.9586,19100.0
2014-03-17 12:20:00,124.78,124.8,124.57,124.8,15800.0,90.9951,91.0097,90.8419,91.0097,15800.0
2014-03-17 12:25:00,124.8,124.8,124.53,124.75,21300.0,91.0097,91.0097,90.8128,90.9732,21300.0
2014-03-17 12:30:00,124.74,124.85,124.57,124.61,27800.0,90.9659,91.0461,90.8419,90.8711,27800.0
2014-03-17 12:35:00,124.61,124.61,124.26,124.27,23900.0,90.8711,90.8711,90.6159,90.6232,23900.0
2014-03-17 12:40:00,124.27,124.73,124.27,124.64,8200.0,90.6232,90.9586,90.6232,90.893,8200.0
2014-03-17 12:45:00,124.61,124.68,124.41,124.47,9100.0,90.8711,90.9221,90.7253,90.769,9100.0
2014-03-17 12:50:00,124.46,124.53,124.29,124.29,10500.0,90.7617,90.8128,90.6377,90.6377,10500.0
2014-03-17 12:55:00,124.29,124.38,124.23,124.23,13900.0,90.6377,90.7034,90.594,90.594,13900.0
2014-03-17 13:00:00,124.27,124.42,124.23,124.36,12400.0,90.6232,90.7325,90.594,90.6888,12400.0
2014-03-17 13:05:00,124.36,124.36,124.07,124.08,10700.0,90.6888,90.6888,90.4773,90.4846,10700.0
2014-03-17 13:10:00,124.1,124.2,123.89,124.05,18400.0,90.4992,90.5721,90.346,90.4627,18400.0
2014-03-17 13:15:00,124.05,124.22,123.99,124.21,11300.0,90.4627,90.5867,90.419,90.5794,11300.0
2014-03-17 13:20:00,124.21,124.27,124.02,124.03,9700.0,90.5794,90.6232,90.4408,90.4481,9700.0
2014-03-17 13:25:00,124.07,124.21,124.0,124.03,30600.0,90.4773,90.5794,90.4263,90.4481,30600.0
2014-03-17 13:30:00,124.04,124.15,123.97,124.14,16400.0,90.4554,90.5356,90.4044,90.5284,16400.0
2014-03-17 13:35:00,124.15,124.23,124.13,124.23,22300.0,90.5356,90.594,90.5211,90.594,22300.0
2014-03-17 13:40:00,124.21,124.24,124.08,124.08,20000.0,90.5794,90.6013,90.4846,90.4846,20000.0
2014-03-17 13:45:00,124.12,124.18,124.08,124.13,14200.0,90.5138,90.5575,90.4846,90.5211,14200.0
2014-03-17 13:50:00,124.09,124.2,123.95,123.95,10700.0,90.4919,90.5721,90.3898,90.3898,10700.0
2014-03-17 13:55:00,123.96,124.07,123.96,124.03,5000.0,90.3971,90.4773,90.3971,90.4481,5000.0
2014-03-17 14:00:00,124.04,124.1,123.99,124.1,11100.0,90.4554,90.4992,90.419,90.4992,11100.0
2014-03-17 14:05:00,124.1,124.1,123.99,123.99,8300.0,90.4992,90.4992,90.419,90.419,8300.0
2014-03-17 14:10:00,124.0,124.04,123.93,124.03,16400.0,90.4263,90.4554,90.3752,90.4481,16400.0
2014-03-17 14:15:00,124.04,124.07,123.98,124.0,6300.0,90.4554,90.4773,90.4117,90.4263,6300.0
2014-03-17 14:20:00,124.01,124.22,123.97,124.21,16500.0,90.4336,90.5867,90.4044,90.5794,16500.0
2014-03-17 14:25:00,124.21,124.34,124.12,124.17,28700.0,90.5794,90.6742,90.5138,90.5502,28700.0
2014-03-17 14:30:00,124.11,124.14,124.05,124.05,6300.0,90.5065,90.5284,90.4627,90.4627,6300.0
2014-03-17 14:35:00,124.07,124.12,123.92,123.92,6000.0,90.4773,90.5138,90.3679,90.3679,6000.0
2014-03-17 14:40:00,123.93,123.93,123.83,123.91,8400.0,90.3752,90.3752,90.3023,90.3606,8400.0
2014-03-17 14:45:00,123.91,124.08,123.91,123.93,11400.0,90.3606,90.4846,90.3606,90.3752,11400.0
2014-03-17 14:50:00,123.93,123.99,123.82,123.9,10500.0,90.3752,90.419,90.295,90.3533,10500.0
2014-03-17 14:55:00,123.9,123.97,123.84,123.92,6700.0,90.3533,90.4044,90.3096,90.3679,6700.0
2014-03-17 15:00:00,123.91,123.91,123.71,123.77,7000.0,90.3606,90.3606,90.2148,90.2585,7000.0
2014-03-17 15:05:00,123.78,124.05,123.78,123.93,17300.0,90.2658,90.4627,90.2658,90.3752,17300.0
2014-03-17 15:10:00,123.93,124.0,123.91,123.95,18700.0,90.3752,90.4263,90.3606,90.3898,18700.0
2014-03-17 15:15:00,123.94,124.01,123.88,123.9,21100.0,90.3825,90.4336,90.3388,90.3533,21100.0
2014-03-17 15:20:00,123.88,124.02,123.88,123.97,25900.0,90.3388,90.4408,90.3388,90.4044,25900.0
2014-03-17 15:25:00,123.97,123.97,123.78,123.87,16900.0,90.4044,90.4044,90.2658,90.3315,16900.0
2014-03-17 15:30:00,123.87,123.96,123.71,123.76,22500.0,90.3315,90.3971,90.2148,90.2512,22500.0
2014-03-17 15:35:00,123.77,123.89,123.73,123.82,30800.0,90.2585,90.346,90.2294,90.295,30800.0
2014-03-17 15:40:00,123.8,123.82,123.64,123.71,39200.0,90.2804,90.295,90.1637,90.2148,39200.0
2014-03-17 15:45:00,123.72,123.72,123.59,123.64,34300.0,90.2221,90.2221,90.1273,90.1637,34300.0
2014-03-17 15:50:00,123.65,123.96,123.65,123.89,84300.0,90.171,90.3971,90.171,90.346,84300.0
2014-03-17 15:55:00,123.88,123.93,123.67,123.85,174700.0,90.3388,90.3752,90.1856,90.3169,174700.0
2014-03-18 09:30:00,124.71,125.29,124.31,124.66,102900.0,90.944,91.367,90.6523,90.9076,102900.0
2014-03-18 09:35:00,124.59,125.71,124.59,125.47,41500.0,90.8565,91.6733,90.8565,91.4983,41500.0
2014-03-18 09:40:00,125.6,125.61,125.34,125.45,13300.0,91.5931,91.6003,91.4034,91.4837,13300.0
2014-03-18 09:45:00,125.43,125.85,125.33,125.77,18900.0,91.4691,91.7754,91.3962,91.717,18900.0
2014-03-18 09:50:00,125.89,125.89,125.62,125.84,24000.0,91.8045,91.8045,91.6076,91.7681,24000.0
2014-03-18 09:55:00,125.84,126.17,125.83,126.14,35200.0,91.7681,92.0087,91.7608,91.9868,35200.0
2014-03-18 10:00:00,126.09,126.4,126.07,126.11,61100.0,91.9504,92.1764,91.9358,91.965,61100.0
2014-03-18 10:05:00,126.14,126.15,125.67,125.73,27000.0,91.9868,91.9941,91.6441,91.6879,27000.0
2014-03-18 10:10:00,125.72,125.94,125.7,125.87,20600.0,91.6806,91.841,91.666,91.7899,20600.0
2014-03-18 10:15:00,125.85,126.38,125.83,126.31,60200.0,91.7754,92.1619,91.7608,92.1108,60200.0
2014-03-18 10:20:00,126.3,126.46,126.21,126.35,79000.0,92.1035,92.2202,92.0379,92.14,79000.0
2014-03-18 10:25:00,126.32,126.82,126.32,126.76,60300.0,92.1181,92.4827,92.1181,92.439,60300.0
2014-03-18 10:30:00,126.78,126.95,126.7,126.82,62100.0,92.4536,92.5775,92.3952,92.4827,62100.0
2014-03-18 10:35:00,126.77,126.78,126.43,126.49,87400.0,92.4463,92.4536,92.1983,92.2421,87400.0
2014-03-18 10:40:00,126.49,126.77,126.48,126.71,47000.0,92.2421,92.4463,92.2348,92.4025,47000.0
2014-03-18 10:45:00,126.77,126.84,126.37,126.59,46900.0,92.4463,92.4973,92.1546,92.315,46900.0
2014-03-18 10:50:00,126.61,126.81,126.49,126.51,24600.0,92.3296,92.4754,92.2421,92.2567,24600.0
2014-03-18 10:55:00,126.45,126.55,126.36,126.43,11000.0,92.2129,92.2858,92.1473,92.1983,11000.0
2014-03-18 11:00:00,126.39,126.56,126.31,126.46,17400.0,92.1692,92.2931,92.1108,92.2202,17400.0
2014-03-18 11:05:00,126.43,126.52,126.38,126.4,13500.0,92.1983,92.264,92.1619,92.1764,13500.0
2014-03-18 11:10:00,126.44,126.61,126.29,126.37,27500.0,92.2056,92.3296,92.0962,92.1546,27500.0
2014-03-18 11:15:00,126.4,126.55,126.38,126.54,10100.0,92.1764,92.2858,92.1619,92.2785,10100.0
2014-03-18 11:20:00,126.54,126.68,126.54,126.66,14000.0,92.2785,92.3806,92.2785,92.3661,14000.0
2014-03-18 11:25:00,126.67,126.77,126.63,126.77,15500.0,92.3733,92.4463,92.3442,92.4463,15500.0
2014-03-18 11:30:00,126.74,126.79,126.62,126.69,16100.0,92.4244,92.4609,92.3369,92.3879,16100.0
2014-03-18 11:35:00,126.68,126.82,126.6,126.81,14100.0,92.3806,92.4827,92.3223,92.4754,14100.0
2014-03-18 11:40:00,126.85,126.85,126.47,126.58,22000.0,92.5046,92.5046,92.2275,92.3077,22000.0
2014-03-18 11:45:00,126.58,126.68,126.33,126.42,17600.0,92.3077,92.3806,92.1254,92.191,17600.0
2014-03-18 11:50:00,126.35,126.39,126.22,126.27,9900.0,92.14,92.1692,92.0452,92.0816,9900.0
2014-03-18 11:55:00,126.3,126.63,126.26,126.62,12500.0,92.1035,92.3442,92.0744,92.3369,12500.0
2014-03-18 12:00:00,126.58,126.68,126.39,126.47,15200.0,92.3077,92.3806,92.1692,92.2275,15200.0
2014-03-18 12:05:00,126.48,126.49,126.35,126.43,10000.0,92.2348,92.2421,92.14,92.1983,10000.0
2014-03-18 12:10:00,126.42,126.56,126.4,126.42,18600.0,92.191,92.2931,92.1764,92.191,18600.0
2014-03-18 12:15:00,126.46,126.46,126.22,126.25,11600.0,92.2202,92.2202,92.0452,92.0671,11600.0
2014-03-18 12:20:00,126.27,126.3,126.14,126.27,22700.0,92.0816,92.1035,91.9868,92.0816,22700.0
2014-03-18 12:25:00,126.27,126.4,126.21,126.21,15300.0,92.0816,92.1764,92.0379,92.0379,15300.0
2014-03-18 12:30:00,126.19,126.28,126.13,126.21,16900.0,92.0233,92.0889,91.9796,92.0379,16900.0
2014-03-18 12:35:00,126.2,126.29,126.12,126.25,11800.0,92.0306,92.0962,91.9723,92.0671,11800.0
2014-03-18 12:40:00,126.2,126.27,126.04,126.07,12600.0,92.0306,92.0816,91.9139,91.9358,12600.0
2014-03-18 12:45:00,126.07,126.17,126.06,126.17,5000.0,91.9358,92.0087,91.9285,92.0087,5000.0
2014-03-18 12:50:00,126.17,126.33,126.16,126.3,31300.0,92.0087,92.1254,92.0014,92.1035,31300.0
2014-03-18 12:55:00,126.32,126.44,126.29,126.44,22600.0,92.1181,92.2056,92.0962,92.2056,22600.0
2014-03-18 13:00:00,126.45,126.5,126.42,126.42,14200.0,92.2129,92.2494,92.191,92.191,14200.0
2014-03-18 13:05:00,126.41,126.42,126.11,126.13,17700.0,92.1837,92.191,91.965,91.9796,17700.0
2014-03-18 13:10:00,126.12,126.13,125.97,126.01,15300.0,91.9723,91.9796,91.8629,91.892,15300.0
2014-03-18 13:15:00,126.0,126.02,125.93,125.94,20900.0,91.8848,91.8993,91.8337,91.841,20900.0
2014-03-18 13:20:00,125.94,126.01,125.91,125.96,27500.0,91.841,91.892,91.8191,91.8556,27500.0
2014-03-18 13:25:00,126.0,126.37,125.98,126.28,45600.0,91.8848,92.1546,91.8702,92.0889,45600.0
2014-03-18 13:30:00,126.28,126.33,126.23,126.31,11400.0,92.0889,92.1254,92.0525,92.1108,11400.0
2014-03-18 13:35:00,126.3,126.44,126.29,126.44,20400.0,92.1035,92.2056,92.0962,92.2056,20400.0
2014-03-18 13:40:00,126.42,126.74,126.42,126.71,45200.0,92.191,92.4244,92.191,92.4025,45200.0
2014-03-18 13:45:00,126.71,126.72,126.63,126.68,17000.0,92.4025,92.4098,92.3442,92.3806,17000.0
2014-03-18 13:50:00,126.69,126.81,126.67,126.73,33700.0,92.3879,92.4754,92.3733,92.4171,33700.0
2014-03-18 13:55:00,126.73,126.76,126.61,126.67,11900.0,92.4171,92.439,92.3296,92.3733,11900.0
2014-03-18 14:00:00,126.65,126.83,126.65,126.81,17000.0,92.3588,92.49,92.3588,92.4754,17000.0
2014-03-18 14:05:00,126.82,126.95,126.82,126.87,15700.0,92.4827,92.5775,92.4827,92.5192,15700.0
2014-03-18 14:10:00,126.88,126.99,126.86,126.86,20000.0,92.5265,92.6067,92.5119,92.5119,20000.0
2014-03-18 14:15:00,126.89,126.96,126.88,126.95,21900.0,92.5338,92.5848,92.5265,92.5775,21900.0
2014-03-18 14:20:00,126.95,126.99,126.91,126.94,16800.0,92.5775,92.6067,92.5484,92.5702,16800.0
2014-03-18 14:25:00,126.93,126.99,126.92,126.98,13200.0,92.5629,92.6067,92.5557,92.5994,13200.0
2014-03-18 14:30:00,126.99,127.0,126.86,126.94,16500.0,92.6067,92.614,92.5119,92.5702,16500.0
2014-03-18 14:35:00,126.95,127.08,126.94,127.02,34500.0,92.5775,92.6723,92.5702,92.6286,34500.0
2014-03-18 14:40:00,127.02,127.02,126.8,127.0,30200.0,92.6286,92.6286,92.4681,92.614,30200.0
2014-03-18 14:45:00,126.99,127.04,126.93,127.03,28200.0,92.6067,92.6432,92.5629,92.6359,28200.0
2014-03-18 14:50:00,127.03,127.09,126.92,127.05,29200.0,92.6359,92.6796,92.5557,92.6505,29200.0
2014-03-18 14:55:00,127.07,127.1,127.0,127.06,21900.0,92.665,92.6869,92.614,92.6577,21900.0
2014-03-18 15:00:00,127.07,127.1,126.97,126.99,29000.0,92.665,92.6869,92.5921,92.6067,29000.0
2014-03-18 15:05:00,126.98,127.37,126.98,127.29,65800.0,92.5994,92.8838,92.5994,92.8255,65800.0
2014-03-18 15:10:00,127.3,127.36,127.27,127.33,32400.0,92.8328,92.8765,92.8109,92.8546,32400.0
2014-03-18 15:15:00,127.32,127.41,127.27,127.38,35200.0,92.8474,92.913,92.8109,92.8911,35200.0
2014-03-18 15:20:00,127.37,127.43,127.14,127.26,44500.0,92.8838,92.9276,92.7161,92.8036,44500.0
2014-03-18 15:25:00,127.26,127.48,127.23,127.23,80800.0,92.8036,92.964,92.7817,92.7817,80800.0
2014-03-18 15:30:00,127.24,127.34,127.17,127.19,94000.0,92.789,92.8619,92.738,92.7526,94000.0
2014-03-18 15:35:00,127.21,127.25,127.14,127.2,47800.0,92.7671,92.7963,92.7161,92.7598,47800.0
2014-03-18 15:40:00,127.2,127.28,127.12,127.24,54900.0,92.7598,92.8182,92.7015,92.789,54900.0
2014-03-18 15:45:00,127.23,127.26,127.13,127.18,57700.0,92.7817,92.8036,92.7088,92.7453,57700.0
2014-03-18 15:50:00,127.2,127.41,127.19,127.38,104000.0,92.7598,92.913,92.7526,92.8911,104000.0
2014-03-18 15:55:00,127.39,127.47,127.35,127.46,201300.0,92.8984,92.9567,92.8692,92.9494,201300.0
2014-03-19 09:30:00,127.99,127.99,126.74,127.83,89300.0,93.3359,93.3359,92.4244,93.2193,89300.0
2014-03-19 09:35:00,127.83,127.83,126.19,126.33,41900.0,93.2193,93.2193,92.0233,92.1254,41900.0
2014-03-19 09:40:00,126.25,126.99,126.25,126.85,48800.0,92.0671,92.6067,92.0671,92.5046,48800.0
2014-03-19 09:45:00,126.83,127.17,126.69,127.06,42800.0,92.49,92.738,92.3879,92.6577,42800.0
2014-03-19 09:50:00,127.03,127.06,126.65,126.95,81000.0,92.6359,92.6577,92.3588,92.5775,81000.0
2014-03-19 09:55:00,126.91,127.8,126.87,127.79,55200.0,92.5484,93.1974,92.5192,93.1901,55200.0
2014-03-19 10:00:00,127.78,127.78,127.3,127.59,25600.0,93.1828,93.1828,92.8328,93.0442,25600.0
2014-03-19 10:05:00,127.6,127.65,127.38,127.46,14300.0,93.0515,93.088,92.8911,92.9494,14300.0
2014-03-19 10:10:00,127.48,127.62,127.39,127.48,17500.0,92.964,93.0661,92.8984,92.964,17500.0
2014-03-19 10:15:00,127.53,127.58,127.28,127.28,22000.0,93.0005,93.037,92.8182,92.8182,22000.0
2014-03-19 10:20:00,127.29,127.55,127.18,127.53,62500.0,92.8255,93.0151,92.7453,93.0005,62500.0
2014-03-19 10:25:00,127.55,127.75,127.52,127.56,26000.0,93.0151,93.1609,92.9932,93.0224,26000.0
2014-03-19 10:30:00,127.55,127.55,127.4,127.4,15600.0,93.0151,93.0151,92.9057,92.9057,15600.0
2014-03-19 10:35:00,127.39,127.41,127.15,127.25,28800.0,92.8984,92.913,92.7234,92.7963,28800.0
2014-03-19 10:40:00,127.24,127.45,127.01,127.14,41600.0,92.789,92.9422,92.6213,92.7161,41600.0
2014-03-19 10:45:00,127.21,127.46,127.21,127.39,24100.0,92.7671,92.9494,92.7671,92.8984,24100.0
2014-03-19 10:50:00,127.4,127.43,127.35,127.4,23100.0,92.9057,92.9276,92.8692,92.9057,23100.0
2014-03-19 10:55:00,127.41,127.43,127.3,127.36,10700.0,92.913,92.9276,92.8328,92.8765,10700.0
2014-03-19 11:00:00,127.35,127.5,127.33,127.47,12900.0,92.8692,92.9786,92.8546,92.9567,12900.0
2014-03-19 11:05:00,127.5,127.6,127.45,127.48,8900.0,92.9786,93.0515,92.9422,92.964,8900.0
2014-03-19 11:10:00,127.47,127.53,127.4,127.48,22000.0,92.9567,93.0005,92.9057,92.964,22000.0
2014-03-19 11:15:00,127.52,127.55,127.48,127.52,8500.0,92.9932,93.0151,92.964,92.9932,8500.0
2014-03-19 11:20:00,127.5,127.52,127.38,127.41,7800.0,92.9786,92.9932,92.8911,92.913,7800.0
2014-03-19 11:25:00,127.38,127.38,127.26,127.27,12700.0,92.8911,92.8911,92.8036,92.8109,12700.0
2014-03-19 11:30:00,127.28,127.31,127.21,127.31,12100.0,92.8182,92.8401,92.7671,92.8401,12100.0
2014-03-19 11:35:00,127.32,127.4,127.3,127.35,14300.0,92.8474,92.9057,92.8328,92.8692,14300.0
2014-03-19 11:40:00,127.38,127.41,127.33,127.37,6200.0,92.8911,92.913,92.8546,92.8838,6200.0
2014-03-19 11:45:00,127.37,127.45,127.35,127.37,13500.0,92.8838,92.9422,92.8692,92.8838,13500.0
2014-03-19 11:50:00,127.37,127.43,127.27,127.34,8600.0,92.8838,92.9276,92.8109,92.8619,8600.0
2014-03-19 11:55:00,127.36,127.38,127.26,127.34,11800.0,92.8765,92.8911,92.8036,92.8619,11800.0
2014-03-19 12:00:00,127.34,127.63,127.32,127.6,13800.0,92.8619,93.0734,92.8474,93.0515,13800.0
2014-03-19 12:05:00,127.61,127.61,127.43,127.45,14900.0,93.0588,93.0588,92.9276,92.9422,14900.0
2014-03-19 12:10:00,127.41,127.5,127.38,127.46,8500.0,92.913,92.9786,92.8911,92.9494,8500.0
2014-03-19 12:15:00,127.47,127.5,127.31,127.39,11200.0,92.9567,92.9786,92.8401,92.8984,11200.0
2014-03-19 12:20:00,127.42,127.47,127.39,127.42,8700.0,92.9203,92.9567,92.8984,92.9203,8700.0
2014-03-19 12:25:00,127.45,127.55,127.41,127.42,9700.0,92.9422,93.0151,92.913,92.9203,9700.0
2014-03-19 12:30:00,127.4,127.55,127.34,127.48,10500.0,92.9057,93.0151,92.8619,92.964,10500.0
2014-03-19 12:35:00,127.46,127.46,127.25,127.31,25300.0,92.9494,92.9494,92.7963,92.8401,25300.0
2014-03-19 12:40:00,127.3,127.36,127.2,127.25,12800.0,92.8328,92.8765,92.7598,92.7963,12800.0
2014-03-19 12:45:00,127.23,127.56,127.2,127.56,11000.0,92.7817,93.0224,92.7598,93.0224,11000.0
2014-03-19 12:50:00,127.55,127.55,127.43,127.46,8500.0,93.0151,93.0151,92.9276,92.9494,8500.0
2014-03-19 12:55:00,127.45,127.55,127.43,127.55,34300.0,92.9422,93.0151,92.9276,93.0151,34300.0
2014-03-19 13:00:00,127.55,127.55,127.4,127.47,14100.0,93.0151,93.0151,92.9057,92.9567,14100.0
2014-03-19 13:05:00,127.47,127.51,127.41,127.51,10300.0,92.9567,92.9859,92.913,92.9859,10300.0
2014-03-19 13:10:00,127.49,127.55,127.45,127.55,14700.0,92.9713,93.0151,92.9422,93.0151,14700.0
2014-03-19 13:15:00,127.54,127.55,127.5,127.53,15600.0,93.0078,93.0151,92.9786,93.0005,15600.0
2014-03-19 13:20:00,127.53,127.54,127.46,127.52,10100.0,93.0005,93.0078,92.9494,92.9932,10100.0
2014-03-19 13:25:00,127.5,127.52,127.48,127.51,13200.0,92.9786,92.9932,92.964,92.9859,13200.0
2014-03-19 13:30:00,127.48,127.55,127.48,127.53,14400.0,92.964,93.0151,92.964,93.0005,14400.0
2014-03-19 13:35:00,127.55,127.55,127.51,127.54,16100.0,93.0151,93.0151,92.9859,93.0078,16100.0
2014-03-19 13:40:00,127.54,127.55,127.51,127.55,16900.0,93.0078,93.0151,92.9859,93.0151,16900.0
2014-03-19 13:45:00,127.55,127.55,127.52,127.54,33300.0,93.0151,93.0151,92.9932,93.0078,33300.0
2014-03-19 13:50:00,127.55,127.68,127.53,127.67,23100.0,93.0151,93.1099,93.0005,93.1026,23100.0
2014-03-19 13:55:00,127.68,127.68,127.62,127.66,24600.0,93.1099,93.1099,93.0661,93.0953,24600.0
2014-03-19 14:00:00,127.61,127.62,127.0,127.32,52100.0,93.0588,93.0661,92.614,92.8474,52100.0
2014-03-19 14:05:00,127.21,127.23,126.82,127.19,34400.0,92.7671,92.7817,92.4827,92.7526,34400.0
2014-03-19 14:10:00,127.23,127.41,127.0,127.1,84700.0,92.7817,92.913,92.614,92.6869,84700.0
2014-03-19 14:15:00,127.14,127.48,127.09,127.48,22200.0,92.7161,92.964,92.6796,92.964,22200.0
2014-03-19 14:20:00,127.4,127.42,127.12,127.12,21300.0,92.9057,92.9203,92.7015,92.7015,21300.0
2014-03-19 14:25:00,127.2,127.31,127.08,127.14,79300.0,92.7598,92.8401,92.6723,92.7161,79300.0
2014-03-19 14:30:00,127.18,127.32,127.13,127.21,15400.0,92.7453,92.8474,92.7088,92.7671,15400.0
2014-03-19 14:35:00,127.16,127.22,126.99,127.1,16800.0,92.7307,92.7744,92.6067,92.6869,16800.0
2014-03-19 14:40:00,127.1,127.14,126.89,127.1,37200.0,92.6869,92.7161,92.5338,92.6869,37200.0
2014-03-19 14:45:00,127.12,127.15,126.94,127.01,23400.0,92.7015,92.7234,92.5702,92.6213,23400.0
2014-03-19 14:50:00,126.96,127.25,126.89,127.09,18700.0,92.5848,92.7963,92.5338,92.6796,18700.0
2014-03-19 14:55:00,127.07,127.14,126.98,127.01,20000.0,92.665,92.7161,92.5994,92.6213,20000.0
2014-03-19 15:00:00,127.02,127.11,126.93,127.01,33800.0,92.6286,92.6942,92.5629,92.6213,33800.0
2014-03-19 15:05:00,127.0,127.01,126.1,126.37,59300.0,92.614,92.6213,91.9577,92.1546,59300.0
2014-03-19 15:10:00,126.3,126.38,125.72,126.36,45100.0,92.1035,92.1619,91.6806,92.1473,45100.0
2014-03-19 15:15:00,126.32,126.45,126.15,126.34,32900.0,92.1181,92.2129,91.9941,92.1327,32900.0
2014-03-19 15:20:00,126.34,126.49,126.17,126.22,20400.0,92.1327,92.2421,92.0087,92.0452,20400.0
2014-03-19 15:25:00,126.23,126.41,126.15,126.29,22800.0,92.0525,92.1837,91.9941,92.0962,22800.0
2014-03-19 15:30:00,126.27,126.5,126.18,126.5,26600.0,92.0816,92.2494,92.016,92.2494,26600.0
2014-03-19 15:35:00,126.52,126.63,126.42,126.52,22000.0,92.264,92.3442,92.191,92.264,22000.0
2014-03-19 15:40:00,126.52,126.71,126.51,126.69,25400.0,92.264,92.4025,92.2567,92.3879,25400.0
2014-03-19 15:45:00,126.66,126.76,126.62,126.63,43500.0,92.3661,92.439,92.3369,92.3442,43500.0
2014-03-19 15:50:00,126.63,126.69,126.48,126.51,46900.0,92.3442,92.3879,92.2348,92.2567,46900.0
2014-03-19 15:55:00,126.52,126.73,126.44,126.57,103300.0,92.264,92.4171,92.2056,92.3004,103300.0
2014-03-20 09:30:00,126.09,126.37,125.24,125.99,65700.0,91.9504,92.1546,91.3305,91.8775,65700.0
2014-03-20 09:35:00,126.0,126.37,125.9,125.99,53900.0,91.8848,92.1546,91.8118,91.8775,53900.0
2014-03-20 09:40:00,125.99,126.22,125.86,126.0,69900.0,91.8775,92.0452,91.7827,91.8848,69900.0
2014-03-20 09:45:00,125.97,126.21,125.84,125.94,54400.0,91.8629,92.0379,91.7681,91.841,54400.0
2014-03-20 09:50:00,125.91,126.14,125.74,125.95,19000.0,91.8191,91.9868,91.6951,91.8483,19000.0
2014-03-20 09:55:00,125.95,126.19,125.95,125.99,10100.0,91.8483,92.0233,91.8483,91.8775,10100.0
2014-03-20 10:00:00,125.96,126.11,125.87,125.91,22800.0,91.8556,91.965,91.7899,91.8191,22800.0
2014-03-20 10:05:00,125.93,126.48,125.93,126.41,13100.0,91.8337,92.2348,91.8337,92.1837,13100.0
2014-03-20 10:10:00,126.4,126.4,126.12,126.29,12300.0,92.1764,92.1764,91.9723,92.0962,12300.0
2014-03-20 10:15:00,126.31,126.56,126.31,126.38,30200.0,92.1108,92.2931,92.1108,92.1619,30200.0
2014-03-20 10:20:00,126.41,126.47,126.36,126.45,32600.0,92.1837,92.2275,92.1473,92.2129,32600.0
2014-03-20 10:25:00,126.48,126.55,126.38,126.47,23800.0,92.2348,92.2858,92.1619,92.2275,23800.0
2014-03-20 10:30:00,126.5,126.65,126.48,126.5,27100.0,92.2494,92.3588,92.2348,92.2494,27100.0
2014-03-20 10:35:00,126.5,126.51,126.41,126.45,21100.0,92.2494,92.2567,92.1837,92.2129,21100.0
2014-03-20 10:40:00,126.47,126.54,126.45,126.49,14700.0,92.2275,92.2785,92.2129,92.2421,14700.0
2014-03-20 10:45:00,126.47,126.47,126.37,126.42,33300.0,92.2275,92.2275,92.1546,92.191,33300.0
2014-03-20 10:50:00,126.37,126.46,126.33,126.42,22700.0,92.1546,92.2202,92.1254,92.191,22700.0
2014-03-20 10:55:00,126.41,126.41,126.25,126.3,22600.0,92.1837,92.1837,92.0671,92.1035,22600.0
2014-03-20 11:00:00,126.3,126.33,126.17,126.25,23900.0,92.1035,92.1254,92.0087,92.0671,23900.0
2014-03-20 11:05:00,126.26,126.26,126.07,126.22,17100.0,92.0744,92.0744,91.9358,92.0452,17100.0
2014-03-20 11:10:00,126.2,126.25,126.06,126.06,16700.0,92.0306,92.0671,91.9285,91.9285,16700.0
2014-03-20 11:15:00,126.08,126.15,126.05,126.06,15800.0,91.9431,91.9941,91.9212,91.9285,15800.0
2014-03-20 11:20:00,126.06,126.1,125.96,126.03,27000.0,91.9285,91.9577,91.8556,91.9066,27000.0
2014-03-20 11:25:00,126.07,126.24,126.05,126.12,16600.0,91.9358,92.0598,91.9212,91.9723,16600.0
2014-03-20 11:30:00,126.17,126.23,126.08,126.22,12400.0,92.0087,92.0525,91.9431,92.0452,12400.0
2014-03-20 11:35:00,126.22,126.22,125.98,126.09,17000.0,92.0452,92.0452,91.8702,91.9504,17000.0
2014-03-20 11:40:00,126.1,126.14,125.99,126.09,11000.0,91.9577,91.9868,91.8775,91.9504,11000.0
2014-03-20 11:45:00,126.06,126.07,125.92,126.01,27900.0,91.9285,91.9358,91.8264,91.892,27900.0
2014-03-20 11:50:00,126.03,126.03,125.93,125.95,8400.0,91.9066,91.9066,91.8337,91.8483,8400.0
2014-03-20 11:55:00,125.94,125.99,125.88,125.93,14000.0,91.841,91.8775,91.7972,91.8337,14000.0
2014-03-20 12:00:00,125.95,126.02,125.86,125.93,17300.0,91.8483,91.8993,91.7827,91.8337,17300.0
2014-03-20 12:05:00,125.91,125.96,125.84,125.94,12700.0,91.8191,91.8556,91.7681,91.841,12700.0
2014-03-20 12:10:00,125.94,125.95,125.88,125.9,32300.0,91.841,91.8483,91.7972,91.8118,32300.0
2014-03-20 12:15:00,125.9,126.28,125.88,126.28,19300.0,91.8118,92.0889,91.7972,92.0889,19300.0
2014-03-20 12:20:00,126.28,126.55,126.25,126.51,13000.0,92.0889,92.2858,92.0671,92.2567,13000.0
2014-03-20 12:25:00,126.51,126.56,126.4,126.56,10200.0,92.2567,92.2931,92.1764,92.2931,10200.0
2014-03-20 12:30:00,126.55,126.57,126.37,126.41,10700.0,92.2858,92.3004,92.1546,92.1837,10700.0
2014-03-20 12:35:00,126.42,126.47,126.33,126.39,11500.0,92.191,92.2275,92.1254,92.1692,11500.0
2014-03-20 12:40:00,126.38,126.43,126.33,126.37,11300.0,92.1619,92.1983,92.1254,92.1546,11300.0
2014-03-20 12:45:00,126.38,126.52,126.38,126.43,9700.0,92.1619,92.264,92.1619,92.1983,9700.0
2014-03-20 12:50:00,126.46,126.5,126.41,126.47,15600.0,92.2202,92.2494,92.1837,92.2275,15600.0
2014-03-20 12:55:00,126.45,126.5,126.43,126.49,19000.0,92.2129,92.2494,92.1983,92.2421,19000.0
2014-03-20 13:00:00,126.5,126.62,126.44,126.48,25100.0,92.2494,92.3369,92.2056,92.2348,25100.0
2014-03-20 13:05:00,126.49,126.51,126.43,126.45,8100.0,92.2421,92.2567,92.1983,92.2129,8100.0
2014-03-20 13:10:00,126.45,126.54,126.43,126.52,16400.0,92.2129,92.2785,92.1983,92.264,16400.0
2014-03-20 13:15:00,126.53,126.61,126.44,126.46,9700.0,92.2713,92.3296,92.2056,92.2202,9700.0
2014-03-20 13:20:00,126.5,126.55,126.43,126.5,8000.0,92.2494,92.2858,92.1983,92.2494,8000.0
2014-03-20 13:25:00,126.48,126.48,126.36,126.36,13100.0,92.2348,92.2348,92.1473,92.1473,13100.0
2014-03-20 13:30:00,126.38,126.48,126.35,126.42,11900.0,92.1619,92.2348,92.14,92.191,11900.0
2014-03-20 13:35:00,126.43,126.48,126.42,126.47,10500.0,92.1983,92.2348,92.191,92.2275,10500.0
2014-03-20 13:40:00,126.48,126.54,126.41,126.5,16400.0,92.2348,92.2785,92.1837,92.2494,16400.0
2014-03-20 13:45:00,126.53,126.6,126.47,126.6,8700.0,92.2713,92.3223,92.2275,92.3223,8700.0
2014-03-20 13:50:00,126.57,126.6,126.5,126.52,3900.0,92.3004,92.3223,92.2494,92.264,3900.0
2014-03-20 13:55:00,126.52,126.54,126.48,126.5,16300.0,92.264,92.2785,92.2348,92.2494,16300.0
2014-03-20 14:00:00,126.52,126.6,126.47,126.58,21600.0,92.264,92.3223,92.2275,92.3077,21600.0
2014-03-20 14:05:00,126.62,126.62,126.47,126.58,13400.0,92.3369,92.3369,92.2275,92.3077,13400.0
2014-03-20 14:10:00,126.58,126.76,126.58,126.73,18200.0,92.3077,92.439,92.3077,92.4171,18200.0
2014-03-20 14:15:00,126.73,126.78,126.69,126.72,19400.0,92.4171,92.4536,92.3879,92.4098,19400.0
2014-03-20 14:20:00,126.73,126.78,126.69,126.69,10700.0,92.4171,92.4536,92.3879,92.3879,10700.0
2014-03-20 14:25:00,126.68,126.68,126.57,126.61,18400.0,92.3806,92.3806,92.3004,92.3296,18400.0
2014-03-20 14:30:00,126.63,126.63,126.52,126.56,12800.0,92.3442,92.3442,92.264,92.2931,12800.0
2014-03-20 14:35:00,126.57,126.62,126.5,126.5,16800.0,92.3004,92.3369,92.2494,92.2494,16800.0
2014-03-20 14:40:00,126.49,126.5,126.43,126.46,20000.0,92.2421,92.2494,92.1983,92.2202,20000.0
2014-03-20 14:45:00,126.43,126.49,126.42,126.49,20200.0,92.1983,92.2421,92.191,92.2421,20200.0
2014-03-20 14:50:00,126.47,126.55,126.44,126.48,20900.0,92.2275,92.2858,92.2056,92.2348,20900.0
2014-03-20 14:55:00,126.46,126.54,126.46,126.51,12000.0,92.2202,92.2785,92.2202,92.2567,12000.0
2014-03-20 15:00:00,126.51,126.55,126.48,126.53,19200.0,92.2567,92.2858,92.2348,92.2713,19200.0
2014-03-20 15:05:00,126.54,126.65,126.52,126.65,54500.0,92.2785,92.3588,92.264,92.3588,54500.0
2014-03-20 15:10:00,126.65,126.66,126.52,126.56,29400.0,92.3588,92.3661,92.264,92.2931,29400.0
2014-03-20 15:15:00,126.56,126.62,126.53,126.59,16000.0,92.2931,92.3369,92.2713,92.315,16000.0
2014-03-20 15:20:00,126.57,126.65,126.5,126.57,19800.0,92.3004,92.3588,92.2494,92.3004,19800.0
2014-03-20 15:25:00,126.57,126.63,126.5,126.59,36400.0,92.3004,92.3442,92.2494,92.315,36400.0
2014-03-20 15:30:00,126.58,126.68,126.56,126.64,30500.0,92.3077,92.3806,92.2931,92.3515,30500.0
2014-03-20 15:35:00,126.65,126.95,126.65,126.95,38700.0,92.3588,92.5775,92.3588,92.5775,38700.0
2014-03-20 15:40:00,126.95,127.07,126.9,127.07,46800.0,92.5775,92.665,92.5411,92.665,46800.0
2014-03-20 15:45:00,127.06,127.07,126.92,127.05,65600.0,92.6577,92.665,92.5557,92.6505,65600.0
2014-03-20 15:50:00,127.02,127.04,126.86,126.87,111800.0,92.6286,92.6432,92.5119,92.5192,111800.0
2014-03-20 15:55:00,126.87,127.1,126.86,127.06,139900.0,92.5192,92.6869,92.5119,92.6577,139900.0
2014-03-21 09:30:00,127.05,128.96,124.0,127.28,1522800.0,92.6505,94.0433,90.4263,92.8182,1522800.0
2014-03-21 09:35:00,127.28,127.85,126.97,127.13,94600.0,92.8182,93.2339,92.5921,92.7088,94600.0
2014-03-21 09:40:00,127.09,127.15,126.51,126.62,30600.0,92.6796,92.7234,92.2567,92.3369,30600.0
2014-03-21 09:45:00,126.63,126.84,126.26,126.49,36800.0,92.3442,92.4973,92.0744,92.2421,36800.0
2014-03-21 09:50:00,126.48,126.56,125.55,125.65,160300.0,92.2348,92.2931,91.5566,91.6295,160300.0
2014-03-21 09:55:00,125.64,125.93,125.17,125.21,125300.0,91.6222,91.8337,91.2795,91.3086,125300.0
2014-03-21 10:00:00,125.23,125.87,125.02,125.36,117300.0,91.3232,91.7899,91.1701,91.418,117300.0
2014-03-21 10:05:00,125.36,125.63,124.03,124.26,117000.0,91.418,91.6149,90.4481,90.6159,117000.0
2014-03-21 10:10:00,124.26,125.14,124.03,125.08,76400.0,90.6159,91.2576,90.4481,91.2138,76400.0
2014-03-21 10:15:00,125.12,125.25,124.74,124.82,49000.0,91.243,91.3378,90.9659,91.0242,49000.0
2014-03-21 10:20:00,124.78,124.93,124.08,124.45,55900.0,90.9951,91.1045,90.4846,90.7544,55900.0
2014-03-21 10:25:00,124.4,124.64,124.0,124.12,61900.0,90.718,90.893,90.4263,90.5138,61900.0
2014-03-21 10:30:00,124.03,124.1,123.11,123.89,88100.0,90.4481,90.4992,89.7772,90.346,88100.0
2014-03-21 10:35:00,123.86,124.33,123.86,124.08,33900.0,90.3242,90.6669,90.3242,90.4846,33900.0
2014-03-21 10:40:00,124.1,124.43,123.98,124.1,56300.0,90.4992,90.7398,90.4117,90.4992,56300.0
2014-03-21 10:45:00,124.05,124.72,123.97,124.67,58800.0,90.4627,90.9513,90.4044,90.9149,58800.0
2014-03-21 10:50:00,124.68,124.91,124.53,124.68,93600.0,90.9221,91.0899,90.8128,90.9221,93600.0
2014-03-21 10:55:00,124.68,124.87,124.44,124.44,42100.0,90.9221,91.0607,90.7471,90.7471,42100.0
2014-03-21 11:00:00,124.5,124.5,124.13,124.27,43300.0,90.7909,90.7909,90.5211,90.6232,43300.0
2014-03-21 11:05:00,124.22,124.26,123.79,123.97,51600.0,90.5867,90.6159,90.2731,90.4044,51600.0
2014-03-21 11:10:00,123.94,124.09,123.84,124.07,27200.0,90.3825,90.4919,90.3096,90.4773,27200.0
2014-03-21 11:15:00,124.09,124.09,123.83,123.99,32000.0,90.4919,90.4919,90.3023,90.419,32000.0
2014-03-21 11:20:00,124.05,124.59,124.05,124.59,26600.0,90.4627,90.8565,90.4627,90.8565,26600.0
2014-03-21 11:25:00,124.56,124.65,124.42,124.6,42900.0,90.8346,90.9003,90.7325,90.8638,42900.0
2014-03-21 11:30:00,124.6,124.95,124.58,124.85,68400.0,90.8638,91.119,90.8492,91.0461,68400.0
2014-03-21 11:35:00,124.86,124.86,124.62,124.69,11600.0,91.0534,91.0534,90.8784,90.9294,11600.0
2014-03-21 11:40:00,124.65,124.68,124.58,124.58,9800.0,90.9003,90.9221,90.8492,90.8492,9800.0
2014-03-21 11:45:00,124.58,124.73,124.51,124.51,38600.0,90.8492,90.9586,90.7982,90.7982,38600.0
2014-03-21 11:50:00,124.52,124.52,124.28,124.41,12500.0,90.8055,90.8055,90.6305,90.7253,12500.0
2014-03-21 11:55:00,124.37,124.6,124.29,124.47,7200.0,90.6961,90.8638,90.6377,90.769,7200.0
2014-03-21 12:00:00,124.49,124.51,124.32,124.32,9300.0,90.7836,90.7982,90.6596,90.6596,9300.0
2014-03-21 12:05:00,124.33,124.66,124.33,124.66,31600.0,90.6669,90.9076,90.6669,90.9076,31600.0
2014-03-21 12:10:00,124.67,124.94,124.45,124.94,10600.0,90.9149,91.1118,90.7544,91.1118,10600.0
2014-03-21 12:15:00,124.94,124.99,124.83,124.9,16400.0,91.1118,91.1482,91.0315,91.0826,16400.0
2014-03-21 12:20:00,124.9,124.95,124.71,124.75,15400.0,91.0826,91.119,90.944,90.9732,15400.0
2014-03-21 12:25:00,124.76,124.87,124.71,124.74,17800.0,90.9805,91.0607,90.944,90.9659,17800.0
2014-03-21 12:30:00,124.79,124.79,124.65,124.75,14900.0,91.0024,91.0024,90.9003,90.9732,14900.0
2014-03-21 12:35:00,124.75,124.76,124.5,124.65,27600.0,90.9732,90.9805,90.7909,90.9003,27600.0
2014-03-21 12:40:00,124.66,124.66,124.51,124.59,25200.0,90.9076,90.9076,90.7982,90.8565,25200.0
2014-03-21 12:45:00,124.59,124.72,124.47,124.64,30900.0,90.8565,90.9513,90.769,90.893,30900.0
2014-03-21 12:50:00,124.59,124.63,124.33,124.41,14000.0,90.8565,90.8857,90.6669,90.7253,14000.0
2014-03-21 12:55:00,124.41,124.5,124.37,124.39,18800.0,90.7253,90.7909,90.6961,90.7107,18800.0
2014-03-21 13:00:00,124.43,124.47,124.22,124.26,27300.0,90.7398,90.769,90.5867,90.6159,27300.0
2014-03-21 13:05:00,124.21,124.25,124.03,124.03,12800.0,90.5794,90.6086,90.4481,90.4481,12800.0
2014-03-21 13:10:00,124.02,124.08,123.82,123.99,28500.0,90.4408,90.4846,90.295,90.419,28500.0
2014-03-21 13:15:00,123.99,124.03,123.83,124.01,14200.0,90.419,90.4481,90.3023,90.4336,14200.0
2014-03-21 13:20:00,123.97,124.05,123.8,123.83,15200.0,90.4044,90.4627,90.2804,90.3023,15200.0
2014-03-21 13:25:00,123.8,123.88,123.67,123.69,21000.0,90.2804,90.3388,90.1856,90.2002,21000.0
2014-03-21 13:30:00,123.68,123.74,123.57,123.73,19300.0,90.1929,90.2367,90.1127,90.2294,19300.0
2014-03-21 13:35:00,123.67,123.97,123.6,123.94,25700.0,90.1856,90.4044,90.1346,90.3825,25700.0
2014-03-21 13:40:00,123.97,123.97,123.51,123.61,23200.0,90.4044,90.4044,90.0689,90.1419,23200.0
2014-03-21 13:45:00,123.57,123.74,123.49,123.74,17200.0,90.1127,90.2367,90.0543,90.2367,17200.0
2014-03-21 13:50:00,123.75,124.06,123.71,123.93,17900.0,90.244,90.47,90.2148,90.3752,17900.0
2014-03-21 13:55:00,123.93,123.93,123.62,123.69,16900.0,90.3752,90.3752,90.1492,90.2002,16900.0
2014-03-21 14:00:00,123.69,123.88,123.6,123.7,20100.0,90.2002,90.3388,90.1346,90.2075,20100.0
2014-03-21 14:05:00,123.7,123.8,123.66,123.8,19700.0,90.2075,90.2804,90.1783,90.2804,19700.0
2014-03-21 14:10:00,123.78,123.8,123.49,123.54,35100.0,90.2658,90.2804,90.0543,90.0908,35100.0
2014-03-21 14:15:00,123.48,123.63,123.32,123.37,48800.0,90.0471,90.1564,89.9304,89.9668,48800.0
2014-03-21 14:20:00,123.36,123.51,123.16,123.3,30000.0,89.9595,90.0689,89.8137,89.9158,30000.0
2014-03-21 14:25:00,123.3,123.38,123.1,123.16,41600.0,89.9158,89.9741,89.7699,89.8137,41600.0
2014-03-21 14:30:00,123.13,123.28,122.87,123.18,88900.0,89.7918,89.9012,89.6022,89.8283,88900.0
2014-03-21 14:35:00,123.18,123.51,123.15,123.44,17100.0,89.8283,90.0689,89.8064,90.0179,17100.0
2014-03-21 14:40:00,123.48,123.5,123.33,123.41,20900.0,90.0471,90.0616,89.9377,89.996,20900.0
2014-03-21 14:45:00,123.45,123.54,123.06,123.12,54800.0,90.0252,90.0908,89.7408,89.7845,54800.0
2014-03-21 14:50:00,123.18,123.25,122.99,122.99,38700.0,89.8283,89.8793,89.6897,89.6897,38700.0
2014-03-21 14:55:00,122.98,123.27,122.94,123.26,33400.0,89.6824,89.8939,89.6533,89.8866,33400.0
2014-03-21 15:00:00,123.29,123.32,122.84,122.89,44100.0,89.9085,89.9304,89.5803,89.6168,44100.0
2014-03-21 15:05:00,122.85,123.14,122.77,122.93,32500.0,89.5876,89.7991,89.5293,89.646,32500.0
2014-03-21 15:10:00,122.98,123.21,122.77,122.83,28800.0,89.6824,89.8502,89.5293,89.573,28800.0
2014-03-21 15:15:00,122.86,122.88,122.7,122.74,58900.0,89.5949,89.6095,89.4782,89.5074,58900.0
2014-03-21 15:20:00,122.74,122.97,122.47,122.93,69900.0,89.5074,89.6751,89.3105,89.646,69900.0
2014-03-21 15:25:00,122.94,123.34,122.94,123.31,35700.0,89.6533,89.945,89.6533,89.9231,35700.0
2014-03-21 15:30:00,123.34,123.34,122.87,123.03,50500.0,89.945,89.945,89.6022,89.7189,50500.0
2014-03-21 15:35:00,123.01,123.13,122.85,122.9,59700.0,89.7043,89.7918,89.5876,89.6241,59700.0
2014-03-21 15:40:00,122.9,123.09,122.72,123.09,58500.0,89.6241,89.7627,89.4928,89.7627,58500.0
2014-03-21 15:45:00,123.11,123.11,122.67,122.77,97200.0,89.7772,89.7772,89.4564,89.5293,97200.0
2014-03-21 15:50:00,122.75,123.04,122.62,122.96,84700.0,89.5147,89.7262,89.4199,89.6678,84700.0
2014-03-21 15:55:00,122.96,123.04,122.88,122.94,180600.0,89.6678,89.7262,89.6095,89.6533,180600.0
2014-03-24 09:30:00,123.27,123.5,122.5,122.67,61800.0,89.8939,90.0616,89.3324,89.4564,61800.0
2014-03-24 09:35:00,122.53,122.97,121.6,121.98,106900.0,89.3543,89.6751,88.6761,88.9532,106900.0
2014-03-24 09:40:00,121.81,121.92,120.18,120.22,87800.0,88.8292,88.9094,87.6406,87.6697,87800.0
2014-03-24 09:45:00,120.22,121.18,120.21,120.8,38400.0,87.6697,88.3698,87.6624,88.0927,38400.0
2014-03-24 09:50:00,120.85,120.94,120.38,120.84,35400.0,88.1291,88.1948,87.7864,88.1219,35400.0
2014-03-24 09:55:00,120.93,121.79,120.86,121.21,32600.0,88.1875,88.8146,88.1364,88.3917,32600.0
2014-03-24 10:00:00,121.27,121.52,120.88,121.01,46200.0,88.4354,88.6177,88.151,88.2458,46200.0
2014-03-24 10:05:00,120.91,121.03,120.55,120.75,44100.0,88.1729,88.2604,87.9104,88.0562,44100.0
2014-03-24 10:10:00,120.7,120.88,120.51,120.55,31100.0,88.0198,88.151,87.8812,87.9104,31100.0
2014-03-24 10:15:00,120.55,120.93,120.54,120.85,21100.0,87.9104,88.1875,87.9031,88.1291,21100.0
2014-03-24 10:20:00,120.89,121.18,120.77,121.09,35900.0,88.1583,88.3698,88.0708,88.3042,35900.0
2014-03-24 10:25:00,121.11,121.32,121.0,121.32,43700.0,88.3187,88.4719,88.2385,88.4719,43700.0
2014-03-24 10:30:00,121.25,121.27,120.24,120.25,56600.0,88.4208,88.4354,87.6843,87.6916,56600.0
2014-03-24 10:35:00,120.24,120.62,120.22,120.62,30000.0,87.6843,87.9614,87.6697,87.9614,30000.0
2014-03-24 10:40:00,120.57,120.88,120.57,120.76,34400.0,87.925,88.151,87.925,88.0635,34400.0
2014-03-24 10:45:00,120.74,120.84,120.44,120.51,29700.0,88.0489,88.1219,87.8302,87.8812,29700.0
2014-03-24 10:50:00,120.5,120.59,120.08,120.39,32600.0,87.8739,87.9395,87.5676,87.7937,32600.0
2014-03-24 10:55:00,120.4,120.4,119.9,119.95,81700.0,87.801,87.801,87.4364,87.4728,81700.0
2014-03-24 11:00:00,119.92,119.95,119.14,119.25,77100.0,87.4509,87.4728,86.8821,86.9624,77100.0
2014-03-24 11:05:00,119.32,120.0,118.73,118.94,112100.0,87.0134,87.5093,86.5831,86.7363,112100.0
2014-03-24 11:10:00,118.97,119.32,118.56,119.21,88200.0,86.7582,87.0134,86.4592,86.9332,88200.0
2014-03-24 11:15:00,119.18,119.59,119.07,119.45,192700.0,86.9113,87.2103,86.8311,87.1082,192700.0
2014-03-24 11:20:00,119.5,119.76,119.0,119.12,119900.0,87.1447,87.3343,86.78,86.8676,119900.0
2014-03-24 11:25:00,119.16,119.52,119.12,119.45,96600.0,86.8967,87.1592,86.8676,87.1082,96600.0
2014-03-24 11:30:00,119.45,119.69,119.0,119.69,48900.0,87.1082,87.2832,86.78,87.2832,48900.0
2014-03-24 11:35:00,119.66,120.11,119.65,119.99,23500.0,87.2613,87.5895,87.2541,87.502,23500.0
2014-03-24 11:40:00,119.99,120.0,119.52,119.91,44800.0,87.502,87.5093,87.1592,87.4437,44800.0
2014-03-24 11:45:00,119.89,119.91,119.25,119.55,37600.0,87.4291,87.4437,86.9624,87.1811,37600.0
2014-03-24 11:50:00,119.59,119.87,119.4,119.83,25800.0,87.2103,87.4145,87.0717,87.3853,25800.0
2014-03-24 11:55:00,119.73,119.89,119.5,119.68,25000.0,87.3124,87.4291,87.1447,87.2759,25000.0
2014-03-24 12:00:00,119.68,120.22,119.64,120.21,23300.0,87.2759,87.6697,87.2468,87.6624,23300.0
2014-03-24 12:05:00,120.23,120.72,120.14,120.68,53300.0,87.677,88.0343,87.6114,88.0052,53300.0
2014-03-24 12:10:00,120.7,120.75,120.18,120.18,42900.0,88.0198,88.0562,87.6406,87.6406,42900.0
2014-03-24 12:15:00,120.2,120.27,119.9,120.1,26700.0,87.6551,87.7062,87.4364,87.5822,26700.0
2014-03-24 12:20:00,120.21,120.23,120.01,120.11,14400.0,87.6624,87.677,87.5166,87.5895,14400.0
2014-03-24 12:25:00,120.16,120.21,119.73,119.73,15800.0,87.626,87.6624,87.3124,87.3124,15800.0
2014-03-24 12:30:00,119.81,119.85,119.56,119.72,19300.0,87.3707,87.3999,87.1884,87.3051,19300.0
2014-03-24 12:35:00,119.7,119.97,119.33,119.65,21500.0,87.2905,87.4874,87.0207,87.2541,21500.0
2014-03-24 12:40:00,119.69,119.72,119.26,119.41,23000.0,87.2832,87.3051,86.9696,87.079,23000.0
2014-03-24 12:45:00,119.45,119.48,119.2,119.37,20100.0,87.1082,87.1301,86.9259,87.0499,20100.0
2014-03-24 12:50:00,119.42,119.81,119.39,119.58,14300.0,87.0863,87.3707,87.0644,87.203,14300.0
2014-03-24 12:55:00,119.53,119.63,119.46,119.55,14000.0,87.1665,87.2395,87.1155,87.1811,14000.0
2014-03-24 13:00:00,119.54,119.74,119.5,119.7,13400.0,87.1738,87.3197,87.1447,87.2905,13400.0
2014-03-24 13:05:00,119.68,119.7,119.49,119.55,17700.0,87.2759,87.2905,87.1374,87.1811,17700.0
2014-03-24 13:10:00,119.56,119.6,119.43,119.6,17900.0,87.1884,87.2176,87.0936,87.2176,17900.0
2014-03-24 13:15:00,119.63,119.63,119.46,119.52,13500.0,87.2395,87.2395,87.1155,87.1592,13500.0
2014-03-24 13:20:00,119.53,119.58,119.32,119.33,21400.0,87.1665,87.203,87.0134,87.0207,21400.0
2014-03-24 13:25:00,119.38,119.52,119.27,119.51,15600.0,87.0572,87.1592,86.9769,87.152,15600.0
2014-03-24 13:30:00,119.55,119.83,119.53,119.83,14500.0,87.1811,87.3853,87.1665,87.3853,14500.0
2014-03-24 13:35:00,119.83,119.94,119.68,119.82,45800.0,87.3853,87.4655,87.2759,87.378,45800.0
2014-03-24 13:40:00,119.81,120.05,119.77,120.01,23700.0,87.3707,87.5457,87.3416,87.5166,23700.0
2014-03-24 13:45:00,120.05,120.08,119.95,120.05,24200.0,87.5457,87.5676,87.4728,87.5457,24200.0
2014-03-24 13:50:00,120.04,120.13,119.94,120.09,22700.0,87.5385,87.6041,87.4655,87.5749,22700.0
2014-03-24 13:55:00,120.11,120.19,119.96,120.04,20200.0,87.5895,87.6478,87.4801,87.5385,20200.0
2014-03-24 14:00:00,120.05,120.15,120.0,120.12,22600.0,87.5457,87.6187,87.5093,87.5968,22600.0
2014-03-24 14:05:00,120.12,120.42,120.11,120.34,51900.0,87.5968,87.8156,87.5895,87.7572,51900.0
2014-03-24 14:10:00,120.31,120.56,120.29,120.55,39000.0,87.7354,87.9177,87.7208,87.9104,39000.0
2014-03-24 14:15:00,120.56,120.56,120.32,120.33,39600.0,87.9177,87.9177,87.7426,87.7499,39600.0
2014-03-24 14:20:00,120.27,120.57,120.27,120.56,17100.0,87.7062,87.925,87.7062,87.9177,17100.0
2014-03-24 14:25:00,120.54,120.93,120.53,120.92,33800.0,87.9031,88.1875,87.8958,88.1802,33800.0
2014-03-24 14:30:00,120.93,121.2,120.87,121.12,40500.0,88.1875,88.3844,88.1437,88.326,40500.0
2014-03-24 14:35:00,121.04,121.11,120.92,121.03,32500.0,88.2677,88.3187,88.1802,88.2604,32500.0
2014-03-24 14:40:00,121.05,121.19,120.98,120.99,19300.0,88.275,88.3771,88.2239,88.2312,19300.0
2014-03-24 14:45:00,120.98,121.37,120.97,121.23,17600.0,88.2239,88.5084,88.2167,88.4063,17600.0
2014-03-24 14:50:00,121.22,121.36,121.05,121.11,41500.0,88.399,88.5011,88.275,88.3187,41500.0
2014-03-24 14:55:00,121.08,121.39,121.08,121.23,60100.0,88.2969,88.5229,88.2969,88.4063,60100.0
2014-03-24 15:00:00,121.2,121.23,121.06,121.21,42800.0,88.3844,88.4063,88.2823,88.3917,42800.0
2014-03-24 15:05:00,121.18,121.51,121.18,121.5,38500.0,88.3698,88.6104,88.3698,88.6032,38500.0
2014-03-24 15:10:00,121.47,121.47,121.24,121.3,46200.0,88.5813,88.5813,88.4135,88.4573,46200.0
2014-03-24 15:15:00,121.3,121.35,121.17,121.21,33000.0,88.4573,88.4938,88.3625,88.3917,33000.0
2014-03-24 15:20:00,121.23,121.41,121.15,121.41,32400.0,88.4063,88.5375,88.3479,88.5375,32400.0
2014-03-24 15:25:00,121.41,121.73,121.27,121.73,50400.0,88.5375,88.7709,88.4354,88.7709,50400.0
2014-03-24 15:30:00,121.76,121.94,121.68,121.8,61400.0,88.7928,88.924,88.7344,88.8219,61400.0
2014-03-24 15:35:00,121.83,121.83,121.55,121.56,24400.0,88.8438,88.8438,88.6396,88.6469,24400.0
2014-03-24 15:40:00,121.56,121.57,121.39,121.5,51000.0,88.6469,88.6542,88.5229,88.6032,51000.0
2014-03-24 15:45:00,121.5,121.53,121.48,121.48,77500.0,88.6032,88.625,88.5886,88.5886,77500.0
2014-03-24 15:50:00,121.48,121.5,121.22,121.37,128800.0,88.5886,88.6032,88.399,88.5084,128800.0
2014-03-24 15:55:00,121.37,121.55,121.24,121.28,264200.0,88.5084,88.6396,88.4135,88.4427,264200.0
2014-03-25 09:30:00,121.74,122.45,121.7,122.16,71300.0,88.7782,89.2959,88.749,89.0845,71300.0
2014-03-25 09:35:00,122.16,122.72,122.16,122.62,42700.0,89.0845,89.4928,89.0845,89.4199,42700.0
2014-03-25 09:40:00,122.62,122.77,122.08,122.09,29600.0,89.4199,89.5293,89.0261,89.0334,29600.0
2014-03-25 09:45:00,122.12,122.86,122.05,122.78,36400.0,89.0553,89.5949,89.0042,89.5366,36400.0
2014-03-25 09:50:00,122.81,123.63,122.77,123.61,59000.0,89.5585,90.1564,89.5293,90.1419,59000.0
2014-03-25 09:55:00,123.53,123.65,122.94,122.97,32400.0,90.0835,90.171,89.6533,89.6751,32400.0
2014-03-25 10:00:00,123.01,123.48,122.93,123.34,28500.0,89.7043,90.0471,89.646,89.945,28500.0
2014-03-25 10:05:00,123.38,123.79,123.33,123.68,52800.0,89.9741,90.2731,89.9377,90.1929,52800.0
2014-03-25 10:10:00,123.75,123.95,123.5,123.58,136900.0,90.244,90.3898,90.0616,90.12,136900.0
2014-03-25 10:15:00,123.5,123.72,123.41,123.63,55900.0,90.0616,90.2221,89.996,90.1564,55900.0
2014-03-25 10:20:00,123.63,123.67,123.0,123.04,39100.0,90.1564,90.1856,89.697,89.7262,39100.0
2014-03-25 10:25:00,123.01,123.26,122.8,123.13,50300.0,89.7043,89.8866,89.5512,89.7918,50300.0
2014-03-25 10:30:00,123.14,123.2,122.62,122.69,50400.0,89.7991,89.8429,89.4199,89.471,50400.0
2014-03-25 10:35:00,122.7,122.85,122.07,122.09,58200.0,89.4782,89.5876,89.0188,89.0334,58200.0
2014-03-25 10:40:00,122.07,122.46,122.07,122.36,26000.0,89.0188,89.3032,89.0188,89.2303,26000.0
2014-03-25 10:45:00,122.35,122.53,122.2,122.31,30600.0,89.223,89.3543,89.1136,89.1938,30600.0
2014-03-25 10:50:00,122.31,122.31,121.93,122.03,48200.0,89.1938,89.1938,88.9167,88.9897,48200.0
2014-03-25 10:55:00,121.99,121.99,121.59,121.9,47000.0,88.9605,88.9605,88.6688,88.8949,47000.0
2014-03-25 11:00:00,121.87,121.91,121.6,121.62,34100.0,88.873,88.9021,88.6761,88.6907,34100.0
2014-03-25 11:05:00,121.56,121.69,121.38,121.46,27300.0,88.6469,88.7417,88.5156,88.574,27300.0
2014-03-25 11:10:00,121.47,121.47,120.94,121.25,49300.0,88.5813,88.5813,88.1948,88.4208,49300.0
2014-03-25 11:15:00,121.23,122.08,121.23,121.94,31600.0,88.4063,89.0261,88.4063,88.924,31600.0
2014-03-25 11:20:00,121.98,121.98,121.63,121.63,11400.0,88.9532,88.9532,88.698,88.698,11400.0
2014-03-25 11:25:00,121.61,121.72,121.47,121.69,24900.0,88.6834,88.7636,88.5813,88.7417,24900.0
2014-03-25 11:30:00,121.68,121.76,121.34,121.34,92500.0,88.7344,88.7928,88.4865,88.4865,92500.0
2014-03-25 11:35:00,121.33,121.35,121.01,121.02,54300.0,88.4792,88.4938,88.2458,88.2531,54300.0
2014-03-25 11:40:00,121.01,121.1,120.86,120.94,53800.0,88.2458,88.3115,88.1364,88.1948,53800.0
2014-03-25 11:45:00,120.96,121.03,120.81,121.01,37300.0,88.2094,88.2604,88.1,88.2458,37300.0
2014-03-25 11:50:00,121.02,121.07,120.74,120.83,19200.0,88.2531,88.2896,88.0489,88.1146,19200.0
2014-03-25 11:55:00,120.83,120.88,120.54,120.77,19800.0,88.1146,88.151,87.9031,88.0708,19800.0
2014-03-25 12:00:00,120.83,120.83,120.4,120.48,30100.0,88.1146,88.1146,87.801,87.8593,30100.0
2014-03-25 12:05:00,120.47,120.64,120.46,120.54,45500.0,87.852,87.976,87.8447,87.9031,45500.0
2014-03-25 12:10:00,120.54,120.55,120.15,120.19,42900.0,87.9031,87.9104,87.6187,87.6478,42900.0
2014-03-25 12:15:00,120.17,120.44,120.01,120.33,36600.0,87.6333,87.8302,87.5166,87.7499,36600.0
2014-03-25 12:20:00,120.29,120.32,119.81,120.06,38400.0,87.7208,87.7426,87.3707,87.553,38400.0
2014-03-25 12:25:00,119.99,120.02,119.66,119.86,106700.0,87.502,87.5239,87.2613,87.4072,106700.0
2014-03-25 12:30:00,119.88,120.49,119.81,120.49,38400.0,87.4218,87.8666,87.3707,87.8666,38400.0
2014-03-25 12:35:00,120.55,121.03,120.5,120.96,23000.0,87.9104,88.2604,87.8739,88.2094,23000.0
2014-03-25 12:40:00,120.96,121.15,120.83,120.83,24300.0,88.2094,88.3479,88.1146,88.1146,24300.0
2014-03-25 12:45:00,120.79,121.0,120.67,120.97,28000.0,88.0854,88.2385,87.9979,88.2167,28000.0
2014-03-25 12:50:00,120.97,121.11,120.87,120.9,23600.0,88.2167,88.3187,88.1437,88.1656,23600.0
2014-03-25 12:55:00,120.9,120.91,120.72,120.72,16700.0,88.1656,88.1729,88.0343,88.0343,16700.0
2014-03-25 13:00:00,120.73,120.79,120.45,120.52,17600.0,88.0416,88.0854,87.8374,87.8885,17600.0
2014-03-25 13:05:00,120.54,120.72,120.42,120.72,22400.0,87.9031,88.0343,87.8156,88.0343,22400.0
2014-03-25 13:10:00,120.71,120.72,120.55,120.66,17600.0,88.027,88.0343,87.9104,87.9906,17600.0
2014-03-25 13:15:00,120.65,120.96,120.61,120.96,15000.0,87.9833,88.2094,87.9541,88.2094,15000.0
2014-03-25 13:20:00,120.98,121.33,120.98,121.16,51900.0,88.2239,88.4792,88.2239,88.3552,51900.0
2014-03-25 13:25:00,121.16,121.36,121.09,121.31,56200.0,88.3552,88.5011,88.3042,88.4646,56200.0
2014-03-25 13:30:00,121.33,121.49,121.3,121.33,25100.0,88.4792,88.5959,88.4573,88.4792,25100.0
2014-03-25 13:35:00,121.33,121.33,121.0,121.1,15400.0,88.4792,88.4792,88.2385,88.3115,15400.0
2014-03-25 13:40:00,121.09,121.22,121.0,121.19,15600.0,88.3042,88.399,88.2385,88.3771,15600.0
2014-03-25 13:45:00,121.18,121.23,121.08,121.11,14600.0,88.3698,88.4063,88.2969,88.3187,14600.0
2014-03-25 13:50:00,121.11,121.14,120.86,120.89,32000.0,88.3187,88.3406,88.1364,88.1583,32000.0
2014-03-25 13:55:00,120.89,120.96,120.87,120.89,17800.0,88.1583,88.2094,88.1437,88.1583,17800.0
2014-03-25 14:00:00,120.92,121.13,120.9,121.13,17300.0,88.1802,88.3333,88.1656,88.3333,17300.0
2014-03-25 14:05:00,121.1,121.12,121.02,121.11,24200.0,88.3115,88.326,88.2531,88.3187,24200.0
2014-03-25 14:10:00,121.1,121.33,121.04,121.19,31200.0,88.3115,88.4792,88.2677,88.3771,31200.0
2014-03-25 14:15:00,121.21,121.22,120.75,120.75,72700.0,88.3917,88.399,88.0562,88.0562,72700.0
2014-03-25 14:20:00,120.74,120.86,120.59,120.82,23600.0,88.0489,88.1364,87.9395,88.1073,23600.0
2014-03-25 14:25:00,120.81,120.81,120.52,120.61,23700.0,88.1,88.1,87.8885,87.9541,23700.0
2014-03-25 14:30:00,120.65,120.71,120.46,120.47,22000.0,87.9833,88.027,87.8447,87.852,22000.0
2014-03-25 14:35:00,120.48,120.74,120.48,120.71,11900.0,87.8593,88.0489,87.8593,88.027,11900.0
2014-03-25 14:40:00,120.71,120.8,120.7,120.76,31900.0,88.027,88.0927,88.0198,88.0635,31900.0
2014-03-25 14:45:00,120.77,120.79,120.58,120.6,38100.0,88.0708,88.0854,87.9322,87.9468,38100.0
2014-03-25 14:50:00,120.6,120.64,120.39,120.43,17100.0,87.9468,87.976,87.7937,87.8229,17100.0
2014-03-25 14:55:00,120.45,120.71,120.45,120.54,15900.0,87.8374,88.027,87.8374,87.9031,15900.0
2014-03-25 15:00:00,120.54,120.54,120.37,120.41,44300.0,87.9031,87.9031,87.7791,87.8083,44300.0
2014-03-25 15:05:00,120.4,120.46,120.3,120.42,31900.0,87.801,87.8447,87.7281,87.8156,31900.0
2014-03-25 15:10:00,120.42,120.67,120.36,120.55,42800.0,87.8156,87.9979,87.7718,87.9104,42800.0
2014-03-25 15:15:00,120.55,120.81,120.54,120.78,50400.0,87.9104,88.1,87.9031,88.0781,50400.0
2014-03-25 15:20:00,120.76,120.87,120.58,120.73,52800.0,88.0635,88.1437,87.9322,88.0416,52800.0
2014-03-25 15:25:00,120.76,120.76,120.45,120.52,41400.0,88.0635,88.0635,87.8374,87.8885,41400.0
2014-03-25 15:30:00,120.55,120.65,120.42,120.42,42300.0,87.9104,87.9833,87.8156,87.8156,42300.0
2014-03-25 15:35:00,120.47,120.62,120.44,120.57,58300.0,87.852,87.9614,87.8302,87.925,58300.0
2014-03-25 15:40:00,120.59,120.92,120.51,120.92,43200.0,87.9395,88.1802,87.8812,88.1802,43200.0
2014-03-25 15:45:00,120.92,120.92,120.53,120.56,58100.0,88.1802,88.1802,87.8958,87.9177,58100.0
2014-03-25 15:50:00,120.55,120.71,120.49,120.64,90100.0,87.9104,88.027,87.8666,87.976,90100.0
2014-03-25 15:55:00,120.64,120.71,120.52,120.64,129500.0,87.976,88.027,87.8885,87.976,129500.0
2014-03-26 09:30:00,121.13,121.94,121.0,121.31,93700.0,88.3333,88.924,88.2385,88.4646,93700.0
2014-03-26 09:35:00,121.31,121.54,121.15,121.15,52600.0,88.4646,88.6323,88.3479,88.3479,52600.0
2014-03-26 09:40:00,121.15,121.85,121.08,121.77,36100.0,88.3479,88.8584,88.2969,88.8,36100.0
2014-03-26 09:45:00,121.84,122.24,121.07,121.97,84500.0,88.8511,89.1428,88.2896,88.9459,84500.0
2014-03-26 09:50:00,121.79,122.12,121.5,121.71,47000.0,88.8146,89.0553,88.6032,88.7563,47000.0
2014-03-26 09:55:00,121.74,121.99,121.39,121.91,102500.0,88.7782,88.9605,88.5229,88.9021,102500.0
2014-03-26 10:00:00,121.94,122.14,121.54,122.12,115400.0,88.924,89.0699,88.6323,89.0553,115400.0
2014-03-26 10:05:00,122.1,122.89,122.05,122.45,109100.0,89.0407,89.6168,89.0042,89.2959,109100.0
2014-03-26 10:10:00,122.38,122.71,122.05,122.5,39600.0,89.2449,89.4855,89.0042,89.3324,39600.0
2014-03-26 10:15:00,122.42,122.45,121.78,121.97,70700.0,89.2741,89.2959,88.8073,88.9459,70700.0
2014-03-26 10:20:00,121.95,122.1,121.66,121.89,58600.0,88.9313,89.0407,88.7198,88.8876,58600.0
2014-03-26 10:25:00,121.85,122.58,121.75,122.58,48500.0,88.8584,89.3907,88.7855,89.3907,48500.0
2014-03-26 10:30:00,122.53,122.66,122.38,122.47,35800.0,89.3543,89.4491,89.2449,89.3105,35800.0
2014-03-26 10:35:00,122.47,122.52,122.19,122.41,28800.0,89.3105,89.347,89.1063,89.2668,28800.0
2014-03-26 10:40:00,122.41,122.43,122.09,122.12,29200.0,89.2668,89.2813,89.0334,89.0553,29200.0
2014-03-26 10:45:00,122.09,122.47,122.0,122.17,49100.0,89.0334,89.3105,88.9678,89.0917,49100.0
2014-03-26 10:50:00,122.15,122.15,121.61,121.68,40200.0,89.0772,89.0772,88.6834,88.7344,40200.0
2014-03-26 10:55:00,121.65,121.97,121.64,121.67,23500.0,88.7125,88.9459,88.7052,88.7271,23500.0
2014-03-26 11:00:00,121.73,122.07,121.55,121.96,29600.0,88.7709,89.0188,88.6396,88.9386,29600.0
2014-03-26 11:05:00,121.96,121.96,121.75,121.92,15700.0,88.9386,88.9386,88.7855,88.9094,15700.0
2014-03-26 11:10:00,121.94,122.23,121.93,122.07,27800.0,88.924,89.1355,88.9167,89.0188,27800.0
2014-03-26 11:15:00,122.02,122.07,121.67,121.8,39300.0,88.9824,89.0188,88.7271,88.8219,39300.0
2014-03-26 11:20:00,121.81,121.89,121.68,121.87,15900.0,88.8292,88.8876,88.7344,88.873,15900.0
2014-03-26 11:25:00,121.82,122.41,121.77,122.3,32200.0,88.8365,89.2668,88.8,89.1865,32200.0
2014-03-26 11:30:00,122.29,122.32,122.03,122.15,25700.0,89.1793,89.2011,88.9897,89.0772,25700.0
2014-03-26 11:35:00,122.11,122.16,121.81,121.87,26400.0,89.048,89.0845,88.8292,88.873,26400.0
2014-03-26 11:40:00,121.83,122.0,121.63,121.71,27900.0,88.8438,88.9678,88.698,88.7563,27900.0
2014-03-26 11:45:00,121.71,121.77,121.54,121.75,17900.0,88.7563,88.8,88.6323,88.7855,17900.0
2014-03-26 11:50:00,121.71,122.08,121.66,121.83,41100.0,88.7563,89.0261,88.7198,88.8438,41100.0
2014-03-26 11:55:00,121.74,122.0,121.62,122.0,17800.0,88.7782,88.9678,88.6907,88.9678,17800.0
2014-03-26 12:00:00,122.02,122.02,121.55,121.67,13200.0,88.9824,88.9824,88.6396,88.7271,13200.0
2014-03-26 12:05:00,121.63,121.98,121.5,121.95,18400.0,88.698,88.9532,88.6032,88.9313,18400.0
2014-03-26 12:10:00,121.99,122.12,121.9,122.01,19600.0,88.9605,89.0553,88.8949,88.9751,19600.0
2014-03-26 12:15:00,122.0,122.06,121.87,121.92,16300.0,88.9678,89.0115,88.873,88.9094,16300.0
2014-03-26 12:20:00,121.99,122.22,121.99,122.07,17500.0,88.9605,89.1282,88.9605,89.0188,17500.0
2014-03-26 12:25:00,122.06,122.07,121.85,121.86,14700.0,89.0115,89.0188,88.8584,88.8657,14700.0
2014-03-26 12:30:00,121.85,122.14,121.7,122.12,18000.0,88.8584,89.0699,88.749,89.0553,18000.0
2014-03-26 12:35:00,122.17,122.29,121.98,122.16,17000.0,89.0917,89.1793,88.9532,89.0845,17000.0
2014-03-26 12:40:00,122.07,122.5,122.04,122.34,15600.0,89.0188,89.3324,88.9969,89.2157,15600.0
2014-03-26 12:45:00,122.32,122.45,122.32,122.42,26400.0,89.2011,89.2959,89.2011,89.2741,26400.0
2014-03-26 12:50:00,122.4,122.55,122.31,122.38,17200.0,89.2595,89.3689,89.1938,89.2449,17200.0
2014-03-26 12:55:00,122.35,122.4,122.04,122.19,17900.0,89.223,89.2595,88.9969,89.1063,17900.0
2014-03-26 13:00:00,122.2,122.2,121.74,121.78,14100.0,89.1136,89.1136,88.7782,88.8073,14100.0
2014-03-26 13:05:00,121.81,121.81,121.6,121.69,16500.0,88.8292,88.8292,88.6761,88.7417,16500.0
2014-03-26 13:10:00,121.66,121.77,121.5,121.66,26000.0,88.7198,88.8,88.6032,88.7198,26000.0
2014-03-26 13:15:00,121.66,121.66,121.34,121.34,24900.0,88.7198,88.7198,88.4865,88.4865,24900.0
2014-03-26 13:20:00,121.37,121.6,121.24,121.24,22300.0,88.5084,88.6761,88.4135,88.4135,22300.0
2014-03-26 13:25:00,121.23,121.27,120.88,120.98,35200.0,88.4063,88.4354,88.151,88.2239,35200.0
2014-03-26 13:30:00,120.87,120.93,120.59,120.71,29600.0,88.1437,88.1875,87.9395,88.027,29600.0
2014-03-26 13:35:00,120.69,120.85,120.47,120.81,33200.0,88.0125,88.1291,87.852,88.1,33200.0
2014-03-26 13:40:00,120.78,120.83,120.41,120.62,22400.0,88.0781,88.1146,87.8083,87.9614,22400.0
2014-03-26 13:45:00,120.62,120.69,120.37,120.51,20200.0,87.9614,88.0125,87.7791,87.8812,20200.0
2014-03-26 13:50:00,120.53,120.65,120.35,120.57,23800.0,87.8958,87.9833,87.7645,87.925,23800.0
2014-03-26 13:55:00,120.57,121.21,120.5,121.15,37000.0,87.925,88.3917,87.8739,88.3479,37000.0
2014-03-26 14:00:00,121.15,121.18,120.96,121.08,24700.0,88.3479,88.3698,88.2094,88.2969,24700.0
2014-03-26 14:05:00,121.11,121.11,120.81,120.99,20900.0,88.3187,88.3187,88.1,88.2312,20900.0
2014-03-26 14:10:00,120.96,120.96,120.48,120.51,17600.0,88.2094,88.2094,87.8593,87.8812,17600.0
2014-03-26 14:15:00,120.48,120.82,120.43,120.72,25300.0,87.8593,88.1073,87.8229,88.0343,25300.0
2014-03-26 14:20:00,120.64,121.15,120.52,120.84,24000.0,87.976,88.3479,87.8885,88.1219,24000.0
2014-03-26 14:25:00,120.89,121.3,120.73,121.27,26000.0,88.1583,88.4573,88.0416,88.4354,26000.0
2014-03-26 14:30:00,121.27,121.32,120.98,121.06,27100.0,88.4354,88.4719,88.2239,88.2823,27100.0
2014-03-26 14:35:00,121.07,121.09,120.9,121.0,17800.0,88.2896,88.3042,88.1656,88.2385,17800.0
2014-03-26 14:40:00,120.95,121.49,120.95,121.44,22700.0,88.2021,88.5959,88.2021,88.5594,22700.0
2014-03-26 14:45:00,121.41,121.45,121.14,121.14,16700.0,88.5375,88.5667,88.3406,88.3406,16700.0
2014-03-26 14:50:00,121.18,121.46,121.18,121.46,16300.0,88.3698,88.574,88.3698,88.574,16300.0
2014-03-26 14:55:00,121.51,121.72,121.38,121.42,20800.0,88.6104,88.7636,88.5156,88.5448,20800.0
2014-03-26 15:00:00,121.44,121.66,121.33,121.33,25500.0,88.5594,88.7198,88.4792,88.4792,25500.0
2014-03-26 15:05:00,121.32,121.38,121.15,121.22,18600.0,88.4719,88.5156,88.3479,88.399,18600.0
2014-03-26 15:10:00,121.22,121.32,121.09,121.25,17000.0,88.399,88.4719,88.3042,88.4208,17000.0
2014-03-26 15:15:00,121.27,121.44,121.16,121.28,26100.0,88.4354,88.5594,88.3552,88.4427,26100.0
2014-03-26 15:20:00,121.28,121.28,121.09,121.19,15000.0,88.4427,88.4427,88.3042,88.3771,15000.0
2014-03-26 15:25:00,121.21,121.27,121.0,121.06,30500.0,88.3917,88.4354,88.2385,88.2823,30500.0
2014-03-26 15:30:00,121.01,121.33,120.99,121.2,46500.0,88.2458,88.4792,88.2312,88.3844,46500.0
2014-03-26 15:35:00,121.23,121.24,120.92,121.01,28300.0,88.4063,88.4135,88.1802,88.2458,28300.0
2014-03-26 15:40:00,121.02,121.03,120.78,120.88,40700.0,88.2531,88.2604,88.0781,88.151,40700.0
2014-03-26 15:45:00,120.89,120.96,120.55,120.66,66400.0,88.1583,88.2094,87.9104,87.9906,66400.0
2014-03-26 15:50:00,120.65,120.65,120.33,120.39,150900.0,87.9833,87.9833,87.7499,87.7937,150900.0
2014-03-26 15:55:00,120.39,120.48,120.05,120.13,246000.0,87.7937,87.8593,87.5457,87.6041,246000.0
2014-03-27 09:30:00,121.31,121.99,120.81,121.49,105000.0,88.4646,88.9605,88.1,88.5959,105000.0
2014-03-27 09:35:00,121.34,121.48,120.55,121.01,127900.0,88.4865,88.5886,87.9104,88.2458,127900.0
2014-03-27 09:40:00,121.01,121.9,120.5,121.57,107700.0,88.2458,88.8949,87.8739,88.6542,107700.0
2014-03-27 09:45:00,121.61,122.94,121.18,122.52,124700.0,88.6834,89.6533,88.3698,89.347,124700.0
2014-03-27 09:50:00,122.53,123.03,122.25,123.02,70700.0,89.3543,89.7189,89.1501,89.7116,70700.0
2014-03-27 09:55:00,123.02,123.32,122.58,123.23,62600.0,89.7116,89.9304,89.3907,89.8647,62600.0
2014-03-27 10:00:00,123.25,123.54,122.85,123.53,65500.0,89.8793,90.0908,89.5876,90.0835,65500.0
2014-03-27 10:05:00,123.5,123.84,123.36,123.8,72100.0,90.0616,90.3096,89.9595,90.2804,72100.0
2014-03-27 10:10:00,123.82,123.9,123.27,123.34,74900.0,90.295,90.3533,89.8939,89.945,74900.0
2014-03-27 10:15:00,123.34,123.91,123.29,123.72,83000.0,89.945,90.3606,89.9085,90.2221,83000.0
2014-03-27 10:20:00,123.82,123.98,123.26,123.63,61900.0,90.295,90.4117,89.8866,90.1564,61900.0
2014-03-27 10:25:00,123.65,123.96,123.07,123.47,69200.0,90.171,90.3971,89.7481,90.0398,69200.0
2014-03-27 10:30:00,123.46,123.56,122.97,123.15,15000.0,90.0325,90.1054,89.6751,89.8064,15000.0
2014-03-27 10:35:00,123.14,123.62,123.04,123.04,53000.0,89.7991,90.1492,89.7262,89.7262,53000.0
2014-03-27 10:40:00,123.15,123.28,122.86,123.03,33200.0,89.8064,89.9012,89.5949,89.7189,33200.0
2014-03-27 10:45:00,122.99,123.46,122.91,123.41,59700.0,89.6897,90.0325,89.6314,89.996,59700.0
2014-03-27 10:50:00,123.47,123.58,123.18,123.23,22300.0,90.0398,90.12,89.8283,89.8647,22300.0
2014-03-27 10:55:00,123.24,123.63,123.24,123.38,32900.0,89.872,90.1564,89.872,89.9741,32900.0
2014-03-27 11:00:00,123.45,123.5,122.6,122.73,34300.0,90.0252,90.0616,89.4053,89.5001,34300.0
2014-03-27 11:05:00,122.63,122.76,122.25,122.25,24500.0,89.4272,89.522,89.1501,89.1501,24500.0
2014-03-27 11:10:00,122.25,122.55,122.2,122.36,26300.0,89.1501,89.3689,89.1136,89.2303,26300.0
2014-03-27 11:15:00,122.36,122.71,122.32,122.7,31100.0,89.2303,89.4855,89.2011,89.4782,31100.0
2014-03-27 11:20:00,122.71,123.15,122.54,122.87,24300.0,89.4855,89.8064,89.3616,89.6022,24300.0
2014-03-27 11:25:00,122.92,123.11,122.56,122.69,67700.0,89.6387,89.7772,89.3762,89.471,67700.0
2014-03-27 11:30:00,122.61,122.67,122.45,122.62,44200.0,89.4126,89.4564,89.2959,89.4199,44200.0
2014-03-27 11:35:00,122.6,122.78,122.41,122.56,14800.0,89.4053,89.5366,89.2668,89.3762,14800.0
2014-03-27 11:40:00,122.53,122.53,122.25,122.25,12700.0,89.3543,89.3543,89.1501,89.1501,12700.0
2014-03-27 11:45:00,122.25,122.39,122.16,122.2,18800.0,89.1501,89.2522,89.0845,89.1136,18800.0
2014-03-27 11:50:00,122.17,122.28,122.02,122.11,37800.0,89.0917,89.172,88.9824,89.048,37800.0
2014-03-27 11:55:00,122.13,122.54,122.11,122.33,15800.0,89.0626,89.3616,89.048,89.2084,15800.0
2014-03-27 12:00:00,122.41,122.41,121.69,121.88,26100.0,89.2668,89.2668,88.7417,88.8803,26100.0
2014-03-27 12:05:00,121.89,121.91,121.66,121.66,10400.0,88.8876,88.9021,88.7198,88.7198,10400.0
2014-03-27 12:10:00,121.64,122.27,121.64,122.27,15200.0,88.7052,89.1647,88.7052,89.1647,15200.0
2014-03-27 12:15:00,122.24,122.38,122.12,122.12,13200.0,89.1428,89.2449,89.0553,89.0553,13200.0
2014-03-27 12:20:00,122.11,122.38,122.01,122.12,12800.0,89.048,89.2449,88.9751,89.0553,12800.0
2014-03-27 12:25:00,122.12,122.38,122.09,122.38,8500.0,89.0553,89.2449,89.0334,89.2449,8500.0
2014-03-27 12:30:00,122.39,122.54,122.29,122.43,31500.0,89.2522,89.3616,89.1793,89.2813,31500.0
2014-03-27 12:35:00,122.37,122.6,122.32,122.52,17100.0,89.2376,89.4053,89.2011,89.347,17100.0
2014-03-27 12:40:00,122.57,122.64,122.19,122.21,28500.0,89.3834,89.4345,89.1063,89.1209,28500.0
2014-03-27 12:45:00,122.21,122.45,122.16,122.34,23200.0,89.1209,89.2959,89.0845,89.2157,23200.0
2014-03-27 12:50:00,122.31,122.38,122.07,122.16,19200.0,89.1938,89.2449,89.0188,89.0845,19200.0
2014-03-27 12:55:00,122.16,122.5,122.15,122.45,12800.0,89.0845,89.3324,89.0772,89.2959,12800.0
2014-03-27 13:00:00,122.44,122.6,122.42,122.57,20100.0,89.2886,89.4053,89.2741,89.3834,20100.0
2014-03-27 13:05:00,122.59,122.72,122.58,122.7,28400.0,89.398,89.4928,89.3907,89.4782,28400.0
2014-03-27 13:10:00,122.63,122.63,122.42,122.44,30400.0,89.4272,89.4272,89.2741,89.2886,30400.0
2014-03-27 13:15:00,122.45,122.48,122.2,122.48,14800.0,89.2959,89.3178,89.1136,89.3178,14800.0
2014-03-27 13:20:00,122.43,122.45,122.3,122.45,6200.0,89.2813,89.2959,89.1865,89.2959,6200.0
2014-03-27 13:25:00,122.44,122.44,122.0,122.09,15800.0,89.2886,89.2886,88.9678,89.0334,15800.0
2014-03-27 13:30:00,122.07,122.15,121.88,121.88,26700.0,89.0188,89.0772,88.8803,88.8803,26700.0
2014-03-27 13:35:00,121.89,122.05,121.81,122.05,12500.0,88.8876,89.0042,88.8292,89.0042,12500.0
2014-03-27 13:40:00,122.07,122.28,121.97,121.97,54100.0,89.0188,89.172,88.9459,88.9459,54100.0
2014-03-27 13:45:00,121.93,121.94,121.75,121.81,11300.0,88.9167,88.924,88.7855,88.8292,11300.0
2014-03-27 13:50:00,121.79,121.95,121.79,121.95,4700.0,88.8146,88.9313,88.8146,88.9313,4700.0
2014-03-27 13:55:00,121.95,122.04,121.75,121.87,9500.0,88.9313,88.9969,88.7855,88.873,9500.0
2014-03-27 14:00:00,121.96,121.96,121.51,121.51,10500.0,88.9386,88.9386,88.6104,88.6104,10500.0
2014-03-27 14:05:00,121.55,121.94,121.52,121.87,14100.0,88.6396,88.924,88.6177,88.873,14100.0
2014-03-27 14:10:00,121.93,122.07,121.93,122.06,18800.0,88.9167,89.0188,88.9167,89.0115,18800.0
2014-03-27 14:15:00,122.04,122.04,121.53,121.63,10100.0,88.9969,88.9969,88.625,88.698,10100.0
2014-03-27 14:20:00,121.65,121.84,121.62,121.84,14300.0,88.7125,88.8511,88.6907,88.8511,14300.0
2014-03-27 14:25:00,121.87,122.15,121.83,121.99,22100.0,88.873,89.0772,88.8438,88.9605,22100.0
2014-03-27 14:30:00,122.0,122.0,121.7,121.73,9000.0,88.9678,88.9678,88.749,88.7709,9000.0
2014-03-27 14:35:00,121.75,121.84,121.48,121.48,16700.0,88.7855,88.8511,88.5886,88.5886,16700.0
2014-03-27 14:40:00,121.51,121.85,121.51,121.72,12600.0,88.6104,88.8584,88.6104,88.7636,12600.0
2014-03-27 14:45:00,121.77,121.94,121.63,121.93,8600.0,88.8,88.924,88.698,88.9167,8600.0
2014-03-27 14:50:00,121.93,121.93,121.63,121.76,13100.0,88.9167,88.9167,88.698,88.7928,13100.0
2014-03-27 14:55:00,121.77,121.95,121.69,121.72,16900.0,88.8,88.9313,88.7417,88.7636,16900.0
2014-03-27 15:00:00,121.69,121.78,121.46,121.62,14700.0,88.7417,88.8073,88.574,88.6907,14700.0
2014-03-27 15:05:00,121.67,121.7,121.45,121.65,22000.0,88.7271,88.749,88.5667,88.7125,22000.0
2014-03-27 15:10:00,121.72,121.81,121.62,121.65,15700.0,88.7636,88.8292,88.6907,88.7125,15700.0
2014-03-27 15:15:00,121.65,121.88,121.64,121.66,27000.0,88.7125,88.8803,88.7052,88.7198,27000.0
2014-03-27 15:20:00,121.65,121.84,121.64,121.8,28200.0,88.7125,88.8511,88.7052,88.8219,28200.0
2014-03-27 15:25:00,121.8,121.98,121.79,121.88,20300.0,88.8219,88.9532,88.8146,88.8803,20300.0
2014-03-27 15:30:00,121.88,121.96,121.82,121.95,24900.0,88.8803,88.9386,88.8365,88.9313,24900.0
2014-03-27 15:35:00,121.94,122.31,121.94,122.31,31800.0,88.924,89.1938,88.924,89.1938,31800.0
2014-03-27 15:40:00,122.34,122.35,122.05,122.15,34300.0,89.2157,89.223,89.0042,89.0772,34300.0
2014-03-27 15:45:00,122.14,122.14,121.86,121.97,47300.0,89.0699,89.0699,88.8657,88.9459,47300.0
2014-03-27 15:50:00,121.97,122.57,121.97,122.55,97100.0,88.9459,89.3834,88.9459,89.3689,97100.0
2014-03-27 15:55:00,122.53,122.54,122.04,122.3,143600.0,89.3543,89.3616,88.9969,89.1865,143600.0
2014-03-28 09:30:00,122.19,123.25,122.19,123.19,91200.0,89.1063,89.8793,89.1063,89.8356,91200.0
2014-03-28 09:35:00,122.85,123.2,122.7,123.18,24800.0,89.5876,89.8429,89.4782,89.8283,24800.0
2014-03-28 09:40:00,123.17,123.65,122.77,123.43,28200.0,89.821,90.171,89.5293,90.0106,28200.0
2014-03-28 09:45:00,123.61,123.88,123.47,123.47,47800.0,90.1419,90.3388,90.0398,90.0398,47800.0
2014-03-28 09:50:00,123.49,123.77,123.22,123.27,106500.0,90.0543,90.2585,89.8575,89.8939,106500.0
2014-03-28 09:55:00,123.33,123.72,123.2,123.72,37100.0,89.9377,90.2221,89.8429,90.2221,37100.0
2014-03-28 10:00:00,123.73,124.12,123.73,123.73,55500.0,90.2294,90.5138,90.2294,90.2294,55500.0
2014-03-28 10:05:00,123.72,124.1,123.61,123.64,22600.0,90.2221,90.4992,90.1419,90.1637,22600.0
2014-03-28 10:10:00,123.59,123.87,123.58,123.68,17400.0,90.1273,90.3315,90.12,90.1929,17400.0
2014-03-28 10:15:00,123.72,123.79,123.16,123.16,12800.0,90.2221,90.2731,89.8137,89.8137,12800.0
2014-03-28 10:20:00,123.16,123.45,123.13,123.36,8600.0,89.8137,90.0252,89.7918,89.9595,8600.0
2014-03-28 10:25:00,123.42,123.51,122.94,123.08,8100.0,90.0033,90.0689,89.6533,89.7554,8100.0
2014-03-28 10:30:00,123.09,123.28,122.86,123.07,14600.0,89.7627,89.9012,89.5949,89.7481,14600.0
2014-03-28 10:35:00,123.13,123.16,122.87,122.98,25900.0,89.7918,89.8137,89.6022,89.6824,25900.0
2014-03-28 10:40:00,122.98,123.01,122.76,122.8,46800.0,89.6824,89.7043,89.522,89.5512,46800.0
2014-03-28 10:45:00,122.8,123.25,122.5,123.19,25100.0,89.5512,89.8793,89.3324,89.8356,25100.0
2014-03-28 10:50:00,123.18,123.34,123.02,123.08,18600.0,89.8283,89.945,89.7116,89.7554,18600.0
2014-03-28 10:55:00,123.11,123.25,122.96,123.1,33300.0,89.7772,89.8793,89.6678,89.7699,33300.0
2014-03-28 11:00:00,123.11,123.26,123.02,123.17,34900.0,89.7772,89.8866,89.7116,89.821,34900.0
2014-03-28 11:05:00,123.23,123.26,123.06,123.13,13300.0,89.8647,89.8866,89.7408,89.7918,13300.0
2014-03-28 11:10:00,123.13,123.27,123.04,123.2,16000.0,89.7918,89.8939,89.7262,89.8429,16000.0
2014-03-28 11:15:00,123.13,123.13,123.0,123.06,36700.0,89.7918,89.7918,89.697,89.7408,36700.0
2014-03-28 11:20:00,123.0,123.14,123.0,123.1,13400.0,89.697,89.7991,89.697,89.7699,13400.0
2014-03-28 11:25:00,123.11,123.15,123.05,123.08,42900.0,89.7772,89.8064,89.7335,89.7554,42900.0
2014-03-28 11:30:00,123.08,123.12,123.0,123.0,31700.0,89.7554,89.7845,89.697,89.697,31700.0
2014-03-28 11:35:00,123.0,123.12,122.85,122.9,50500.0,89.697,89.7845,89.5876,89.6241,50500.0
2014-03-28 11:40:00,122.86,123.09,122.85,123.01,28100.0,89.5949,89.7627,89.5876,89.7043,28100.0
2014-03-28 11:45:00,123.0,123.1,122.97,123.1,33100.0,89.697,89.7699,89.6751,89.7699,33100.0
2014-03-28 11:50:00,123.13,123.22,123.08,123.18,11000.0,89.7918,89.8575,89.7554,89.8283,11000.0
2014-03-28 11:55:00,123.09,123.15,122.93,122.98,32500.0,89.7627,89.8064,89.646,89.6824,32500.0
2014-03-28 12:00:00,122.97,123.06,122.9,122.94,81100.0,89.6751,89.7408,89.6241,89.6533,81100.0
2014-03-28 12:05:00,122.92,123.26,122.9,123.13,24300.0,89.6387,89.8866,89.6241,89.7918,24300.0
2014-03-28 12:10:00,123.18,123.21,123.07,123.07,5600.0,89.8283,89.8502,89.7481,89.7481,5600.0
2014-03-28 12:15:00,123.05,123.09,122.98,123.03,13200.0,89.7335,89.7627,89.6824,89.7189,13200.0
2014-03-28 12:20:00,123.0,123.14,122.94,123.09,14800.0,89.697,89.7991,89.6533,89.7627,14800.0
2014-03-28 12:25:00,123.09,123.1,122.86,122.98,33000.0,89.7627,89.7699,89.5949,89.6824,33000.0
2014-03-28 12:30:00,122.99,123.2,122.99,123.18,13100.0,89.6897,89.8429,89.6897,89.8283,13100.0
2014-03-28 12:35:00,123.19,123.25,123.0,123.0,15600.0,89.8356,89.8793,89.697,89.697,15600.0
2014-03-28 12:40:00,123.04,123.14,123.0,123.12,7100.0,89.7262,89.7991,89.697,89.7845,7100.0
2014-03-28 12:45:00,123.11,123.11,122.9,123.0,27500.0,89.7772,89.7772,89.6241,89.697,27500.0
2014-03-28 12:50:00,122.98,123.08,122.96,123.0,8100.0,89.6824,89.7554,89.6678,89.697,8100.0
2014-03-28 12:55:00,123.0,123.05,122.85,122.92,43900.0,89.697,89.7335,89.5876,89.6387,43900.0
2014-03-28 13:00:00,122.92,122.97,122.75,122.87,19600.0,89.6387,89.6751,89.5147,89.6022,19600.0
2014-03-28 13:05:00,122.89,122.94,122.74,122.74,18500.0,89.6168,89.6533,89.5074,89.5074,18500.0
2014-03-28 13:10:00,122.73,122.76,122.54,122.6,27100.0,89.5001,89.522,89.3616,89.4053,27100.0
2014-03-28 13:15:00,122.53,122.53,122.23,122.25,151100.0,89.3543,89.3543,89.1355,89.1501,151100.0
2014-03-28 13:20:00,122.25,122.59,122.12,122.59,44200.0,89.1501,89.398,89.0553,89.398,44200.0
2014-03-28 13:25:00,122.57,122.58,122.32,122.45,15100.0,89.3834,89.3907,89.2011,89.2959,15100.0
2014-03-28 13:30:00,122.47,122.47,122.12,122.23,15400.0,89.3105,89.3105,89.0553,89.1355,15400.0
2014-03-28 13:35:00,122.23,122.4,122.23,122.27,12900.0,89.1355,89.2595,89.1355,89.1647,12900.0
2014-03-28 13:40:00,122.27,122.36,122.17,122.3,7600.0,89.1647,89.2303,89.0917,89.1865,7600.0
2014-03-28 13:45:00,122.32,122.32,122.1,122.1,8600.0,89.2011,89.2011,89.0407,89.0407,8600.0
2014-03-28 13:50:00,122.14,122.22,121.77,121.81,18900.0,89.0699,89.1282,88.8,88.8292,18900.0
2014-03-28 13:55:00,121.78,121.9,121.69,121.84,11900.0,88.8073,88.8949,88.7417,88.8511,11900.0
2014-03-28 14:00:00,121.79,121.84,121.6,121.76,12700.0,88.8146,88.8511,88.6761,88.7928,12700.0
2014-03-28 14:05:00,121.73,121.76,121.51,121.55,18400.0,88.7709,88.7928,88.6104,88.6396,18400.0
2014-03-28 14:10:00,121.5,121.53,121.38,121.5,18400.0,88.6032,88.625,88.5156,88.6032,18400.0
2014-03-28 14:15:00,121.48,121.48,120.76,120.95,84000.0,88.5886,88.5886,88.0635,88.2021,84000.0
2014-03-28 14:20:00,120.96,121.26,120.79,121.05,30800.0,88.2094,88.4281,88.0854,88.275,30800.0
2014-03-28 14:25:00,121.05,121.21,120.67,121.07,45600.0,88.275,88.3917,87.9979,88.2896,45600.0
2014-03-28 14:30:00,121.04,121.09,120.81,120.93,13400.0,88.2677,88.3042,88.1,88.1875,13400.0
2014-03-28 14:35:00,120.92,120.94,120.65,120.82,28900.0,88.1802,88.1948,87.9833,88.1073,28900.0
2014-03-28 14:40:00,120.89,121.02,120.71,120.8,20300.0,88.1583,88.2531,88.027,88.0927,20300.0
2014-03-28 14:45:00,120.8,120.92,120.42,120.84,34300.0,88.0927,88.1802,87.8156,88.1219,34300.0
2014-03-28 14:50:00,120.89,121.14,120.89,121.0,24100.0,88.1583,88.3406,88.1583,88.2385,24100.0
2014-03-28 14:55:00,120.97,121.05,120.76,120.84,18300.0,88.2167,88.275,88.0635,88.1219,18300.0
2014-03-28 15:00:00,120.86,121.17,120.8,121.03,25200.0,88.1364,88.3625,88.0927,88.2604,25200.0
2014-03-28 15:05:00,121.04,121.08,120.75,121.0,43900.0,88.2677,88.2969,88.0562,88.2385,43900.0
2014-03-28 15:10:00,121.02,121.07,120.8,120.87,25900.0,88.2531,88.2896,88.0927,88.1437,25900.0
2014-03-28 15:15:00,120.84,121.05,120.56,120.97,41400.0,88.1219,88.275,87.9177,88.2167,41400.0
2014-03-28 15:20:00,120.97,120.97,120.74,120.87,48900.0,88.2167,88.2167,88.0489,88.1437,48900.0
2014-03-28 15:25:00,120.87,120.87,120.68,120.8,26600.0,88.1437,88.1437,88.0052,88.0927,26600.0
2014-03-28 15:30:00,120.82,120.9,120.73,120.79,24100.0,88.1073,88.1656,88.0416,88.0854,24100.0
2014-03-28 15:35:00,120.78,120.78,120.45,120.51,39300.0,88.0781,88.0781,87.8374,87.8812,39300.0
2014-03-28 15:40:00,120.5,120.67,120.44,120.57,38000.0,87.8739,87.9979,87.8302,87.925,38000.0
2014-03-28 15:45:00,120.58,120.66,120.38,120.48,60600.0,87.9322,87.9906,87.7864,87.8593,60600.0
2014-03-28 15:50:00,120.54,120.67,120.51,120.58,95900.0,87.9031,87.9979,87.8812,87.9322,95900.0
2014-03-28 15:55:00,120.63,120.66,120.43,120.55,145900.0,87.9687,87.9906,87.8229,87.9104,145900.0
2014-03-31 09:30:00,122.5,124.0,122.5,123.55,233100.0,89.3324,90.4263,89.3324,90.0981,233100.0
2014-03-31 09:35:00,123.55,123.57,122.75,122.9,67600.0,90.0981,90.1127,89.5147,89.6241,67600.0
2014-03-31 09:40:00,122.99,123.0,122.66,122.72,97100.0,89.6897,89.697,89.4491,89.4928,97100.0
2014-03-31 09:45:00,122.72,122.85,122.19,122.65,32500.0,89.4928,89.5876,89.1063,89.4418,32500.0
2014-03-31 09:50:00,122.68,123.19,122.36,122.42,51400.0,89.4637,89.8356,89.2303,89.2741,51400.0
2014-03-31 09:55:00,122.38,123.38,122.34,123.38,50400.0,89.2449,89.9741,89.2157,89.9741,50400.0
2014-03-31 10:00:00,123.38,124.3,123.18,124.3,76300.0,89.9741,90.645,89.8283,90.645,76300.0
2014-03-31 10:05:00,124.08,124.53,124.08,124.27,119600.0,90.4846,90.8128,90.4846,90.6232,119600.0
2014-03-31 10:10:00,124.27,124.53,124.08,124.16,81700.0,90.6232,90.8128,90.4846,90.5429,81700.0
2014-03-31 10:15:00,124.09,124.19,123.73,124.16,66400.0,90.4919,90.5648,90.2294,90.5429,66400.0
2014-03-31 10:20:00,124.1,124.2,123.81,124.2,28900.0,90.4992,90.5721,90.2877,90.5721,28900.0
2014-03-31 10:25:00,124.1,124.35,124.08,124.32,49400.0,90.4992,90.6815,90.4846,90.6596,49400.0
2014-03-31 10:30:00,124.33,124.49,123.96,124.21,47000.0,90.6669,90.7836,90.3971,90.5794,47000.0
2014-03-31 10:35:00,124.17,124.21,123.52,123.66,36200.0,90.5502,90.5794,90.0762,90.1783,36200.0
2014-03-31 10:40:00,123.73,124.0,123.54,123.54,28700.0,90.2294,90.4263,90.0908,90.0908,28700.0
2014-03-31 10:45:00,123.56,123.85,123.52,123.84,28600.0,90.1054,90.3169,90.0762,90.3096,28600.0
2014-03-31 10:50:00,123.81,123.9,123.78,123.79,36500.0,90.2877,90.3533,90.2658,90.2731,36500.0
2014-03-31 10:55:00,123.85,123.9,123.8,123.87,53900.0,90.3169,90.3533,90.2804,90.3315,53900.0
2014-03-31 11:00:00,123.87,123.89,123.61,123.62,33100.0,90.3315,90.346,90.1419,90.1492,33100.0
2014-03-31 11:05:00,123.63,123.68,123.1,123.3,53500.0,90.1564,90.1929,89.7699,89.9158,53500.0
2014-03-31 11:10:00,123.32,123.37,123.08,123.19,31300.0,89.9304,89.9668,89.7554,89.8356,31300.0
2014-03-31 11:15:00,123.22,123.38,122.92,123.0,36300.0,89.8575,89.9741,89.6387,89.697,36300.0
2014-03-31 11:20:00,122.97,123.03,122.67,122.83,41600.0,89.6751,89.7189,89.4564,89.573,41600.0
2014-03-31 11:25:00,122.8,123.09,122.78,123.01,85900.0,89.5512,89.7627,89.5366,89.7043,85900.0
2014-03-31 11:30:00,123.08,123.09,122.69,122.73,51400.0,89.7554,89.7627,89.471,89.5001,51400.0
2014-03-31 11:35:00,122.7,122.82,122.59,122.66,38400.0,89.4782,89.5658,89.398,89.4491,38400.0
2014-03-31 11:40:00,122.66,122.84,122.63,122.75,19200.0,89.4491,89.5803,89.4272,89.5147,19200.0
2014-03-31 11:45:00,122.73,122.93,122.63,122.84,50200.0,89.5001,89.646,89.4272,89.5803,50200.0
2014-03-31 11:50:00,122.84,122.91,122.68,122.69,68400.0,89.5803,89.6314,89.4637,89.471,68400.0
2014-03-31 11:55:00,122.69,122.83,122.69,122.77,30900.0,89.471,89.573,89.471,89.5293,30900.0
2014-03-31 12:00:00,122.79,123.04,122.78,123.03,30600.0,89.5439,89.7262,89.5366,89.7189,30600.0
2014-03-31 12:05:00,123.01,123.18,122.96,123.1,30700.0,89.7043,89.8283,89.6678,89.7699,30700.0
2014-03-31 12:10:00,123.1,123.1,122.78,122.85,24100.0,89.7699,89.7699,89.5366,89.5876,24100.0
2014-03-31 12:15:00,122.85,122.88,122.59,122.71,44300.0,89.5876,89.6095,89.398,89.4855,44300.0
2014-03-31 12:20:00,122.72,122.95,122.67,122.88,33700.0,89.4928,89.6606,89.4564,89.6095,33700.0
2014-03-31 12:25:00,122.88,122.93,122.82,122.91,155900.0,89.6095,89.646,89.5658,89.6314,155900.0
2014-03-31 12:30:00,122.9,122.95,122.75,122.85,31600.0,89.6241,89.6606,89.5147,89.5876,31600.0
2014-03-31 12:35:00,122.85,123.0,122.76,122.94,40100.0,89.5876,89.697,89.522,89.6533,40100.0
2014-03-31 12:40:00,122.93,123.0,122.87,122.91,39200.0,89.646,89.697,89.6022,89.6314,39200.0
2014-03-31 12:45:00,122.96,122.96,122.79,122.84,47000.0,89.6678,89.6678,89.5439,89.5803,47000.0
2014-03-31 12:50:00,122.84,122.95,122.73,122.9,32200.0,89.5803,89.6606,89.5001,89.6241,32200.0
2014-03-31 12:55:00,122.91,123.01,122.9,122.95,17000.0,89.6314,89.7043,89.6241,89.6606,17000.0
2014-03-31 13:00:00,122.99,123.07,122.91,122.92,86900.0,89.6897,89.7481,89.6314,89.6387,86900.0
2014-03-31 13:05:00,122.93,123.35,122.91,123.35,51700.0,89.646,89.9523,89.6314,89.9523,51700.0
2014-03-31 13:10:00,123.36,123.5,123.33,123.42,33400.0,89.9595,90.0616,89.9377,90.0033,33400.0
2014-03-31 13:15:00,123.43,123.45,123.26,123.29,24500.0,90.0106,90.0252,89.8866,89.9085,24500.0
2014-03-31 13:20:00,123.31,123.38,123.16,123.22,17700.0,89.9231,89.9741,89.8137,89.8575,17700.0
2014-03-31 13:25:00,123.19,123.4,123.19,123.22,40900.0,89.8356,89.9887,89.8356,89.8575,40900.0
2014-03-31 13:30:00,123.2,123.22,123.13,123.21,31900.0,89.8429,89.8575,89.7918,89.8502,31900.0
2014-03-31 13:35:00,123.18,123.38,123.18,123.36,20000.0,89.8283,89.9741,89.8283,89.9595,20000.0
2014-03-31 13:40:00,123.4,123.55,123.4,123.55,12800.0,89.9887,90.0981,89.9887,90.0981,12800.0
2014-03-31 13:45:00,123.56,123.6,123.31,123.4,18800.0,90.1054,90.1346,89.9231,89.9887,18800.0
2014-03-31 13:50:00,123.39,123.45,123.37,123.4,14300.0,89.9814,90.0252,89.9668,89.9887,14300.0
2014-03-31 13:55:00,123.38,123.45,123.19,123.24,30800.0,89.9741,90.0252,89.8356,89.872,30800.0
2014-03-31 14:00:00,123.25,123.34,123.2,123.29,18500.0,89.8793,89.945,89.8429,89.9085,18500.0
2014-03-31 14:05:00,123.27,123.5,123.27,123.43,15900.0,89.8939,90.0616,89.8939,90.0106,15900.0
2014-03-31 14:10:00,123.47,123.5,123.4,123.42,19200.0,90.0398,90.0616,89.9887,90.0033,19200.0
2014-03-31 14:15:00,123.44,123.73,123.43,123.53,47200.0,90.0179,90.2294,90.0106,90.0835,47200.0
2014-03-31 14:20:00,123.55,123.8,123.53,123.8,16700.0,90.0981,90.2804,90.0835,90.2804,16700.0
2014-03-31 14:25:00,123.8,123.9,123.72,123.9,40000.0,90.2804,90.3533,90.2221,90.3533,40000.0
2014-03-31 14:30:00,123.93,123.99,123.66,123.75,18400.0,90.3752,90.419,90.1783,90.244,18400.0
2014-03-31 14:35:00,123.77,123.95,123.64,123.95,18800.0,90.2585,90.3898,90.1637,90.3898,18800.0
2014-03-31 14:40:00,123.95,124.0,123.92,123.97,18300.0,90.3898,90.4263,90.3679,90.4044,18300.0
2014-03-31 14:45:00,123.97,123.98,123.82,123.9,20500.0,90.4044,90.4117,90.295,90.3533,20500.0
2014-03-31 14:50:00,123.92,124.08,123.82,123.94,31000.0,90.3679,90.4846,90.295,90.3825,31000.0
2014-03-31 14:55:00,123.91,123.94,123.61,123.66,20500.0,90.3606,90.3825,90.1419,90.1783,20500.0
2014-03-31 15:00:00,123.63,123.66,123.51,123.57,24300.0,90.1564,90.1783,90.0689,90.1127,24300.0
2014-03-31 15:05:00,123.54,123.57,123.37,123.5,27200.0,90.0908,90.1127,89.9668,90.0616,27200.0
2014-03-31 15:10:00,123.49,123.53,123.38,123.48,29400.0,90.0543,90.0835,89.9741,90.0471,29400.0
2014-03-31 15:15:00,123.48,123.54,123.39,123.42,32900.0,90.0471,90.0908,89.9814,90.0033,32900.0
2014-03-31 15:20:00,123.42,123.51,123.37,123.48,29900.0,90.0033,90.0689,89.9668,90.0471,29900.0
2014-03-31 15:25:00,123.5,123.65,123.46,123.55,41400.0,90.0616,90.171,90.0325,90.0981,41400.0
2014-03-31 15:30:00,123.55,123.63,123.38,123.42,48000.0,90.0981,90.1564,89.9741,90.0033,48000.0
2014-03-31 15:35:00,123.4,123.48,123.31,123.34,59700.0,89.9887,90.0471,89.9231,89.945,59700.0
2014-03-31 15:40:00,123.34,123.43,123.19,123.29,59700.0,89.945,90.0106,89.8356,89.9085,59700.0
2014-03-31 15:45:00,123.27,123.38,123.11,123.11,101300.0,89.8939,89.9741,89.7772,89.7772,101300.0
2014-03-31 15:50:00,123.13,123.31,123.02,123.27,146100.0,89.7918,89.9231,89.7116,89.8939,146100.0
2014-03-31 15:55:00,123.25,123.44,123.22,123.36,189100.0,89.8793,90.0179,89.8575,89.9595,189100.0
2014-04-01 09:30:00,124.06,124.2,123.51,123.8,137300.0,90.47,90.5721,90.0689,90.2804,137300.0
2014-04-01 09:35:00,124.03,124.25,123.71,124.06,54400.0,90.4481,90.6086,90.2148,90.47,54400.0
2014-04-01 09:40:00,124.08,124.67,123.85,124.56,50800.0,90.4846,90.9149,90.3169,90.8346,50800.0
2014-04-01 09:45:00,124.52,124.85,124.5,124.52,26400.0,90.8055,91.0461,90.7909,90.8055,26400.0
2014-04-01 09:50:00,124.52,124.56,124.05,124.27,128900.0,90.8055,90.8346,90.4627,90.6232,128900.0
2014-04-01 09:55:00,124.28,124.91,124.22,124.91,71000.0,90.6305,91.0899,90.5867,91.0899,71000.0
2014-04-01 10:00:00,124.93,125.25,124.76,125.14,58100.0,91.1045,91.3378,90.9805,91.2576,58100.0
2014-04-01 10:05:00,125.14,125.39,125.0,125.3,61300.0,91.2576,91.4399,91.1555,91.3743,61300.0
2014-04-01 10:10:00,125.35,125.62,125.1,125.51,40600.0,91.4107,91.6076,91.2284,91.5274,40600.0
2014-04-01 10:15:00,125.48,125.59,125.2,125.36,20200.0,91.5055,91.5858,91.3014,91.418,20200.0
2014-04-01 10:20:00,125.23,125.3,125.0,125.27,33500.0,91.3232,91.3743,91.1555,91.3524,33500.0
2014-04-01 10:25:00,125.29,125.6,125.25,125.54,30700.0,91.367,91.5931,91.3378,91.5493,30700.0
2014-04-01 10:30:00,125.51,125.9,125.35,125.35,52200.0,91.5274,91.8118,91.4107,91.4107,52200.0
2014-04-01 10:35:00,125.37,125.49,125.21,125.32,27700.0,91.4253,91.5128,91.3086,91.3889,27700.0
2014-04-01 10:40:00,125.32,125.41,125.18,125.25,36100.0,91.3889,91.4545,91.2868,91.3378,36100.0
2014-04-01 10:45:00,125.23,125.26,124.97,125.0,58600.0,91.3232,91.3451,91.1336,91.1555,58600.0
2014-04-01 10:50:00,125.0,125.16,124.98,125.02,43400.0,91.1555,91.2722,91.1409,91.1701,43400.0
2014-04-01 10:55:00,125.0,125.46,124.99,125.42,30600.0,91.1555,91.491,91.1482,91.4618,30600.0
2014-04-01 11:00:00,125.4,125.47,125.25,125.33,30500.0,91.4472,91.4983,91.3378,91.3962,30500.0
2014-04-01 11:05:00,125.34,125.45,125.22,125.43,22300.0,91.4034,91.4837,91.3159,91.4691,22300.0
2014-04-01 11:10:00,125.44,125.6,125.35,125.35,22500.0,91.4764,91.5931,91.4107,91.4107,22500.0
2014-04-01 11:15:00,125.36,125.36,125.16,125.3,18200.0,91.418,91.418,91.2722,91.3743,18200.0
2014-04-01 11:20:00,125.22,125.3,125.14,125.22,9800.0,91.3159,91.3743,91.2576,91.3159,9800.0
2014-04-01 11:25:00,125.22,125.24,125.03,125.16,13600.0,91.3159,91.3305,91.1774,91.2722,13600.0
2014-04-01 11:30:00,125.23,125.26,125.08,125.19,25400.0,91.3232,91.3451,91.2138,91.2941,25400.0
2014-04-01 11:35:00,125.23,125.39,125.22,125.34,16900.0,91.3232,91.4399,91.3159,91.4034,16900.0
2014-04-01 11:40:00,125.36,125.36,125.1,125.17,13500.0,91.418,91.418,91.2284,91.2795,13500.0
2014-04-01 11:45:00,125.19,125.23,125.01,125.01,15500.0,91.2941,91.3232,91.1628,91.1628,15500.0
2014-04-01 11:50:00,125.01,125.07,124.89,125.03,63200.0,91.1628,91.2066,91.0753,91.1774,63200.0
2014-04-01 11:55:00,125.05,125.06,124.67,124.72,17100.0,91.192,91.1993,90.9149,90.9513,17100.0
2014-04-01 12:00:00,124.71,124.76,124.44,124.76,40400.0,90.944,90.9805,90.7471,90.9805,40400.0
2014-04-01 12:05:00,124.69,124.9,124.59,124.86,17400.0,90.9294,91.0826,90.8565,91.0534,17400.0
2014-04-01 12:10:00,124.86,124.86,124.61,124.63,14800.0,91.0534,91.0534,90.8711,90.8857,14800.0
2014-04-01 12:15:00,124.63,124.67,124.59,124.62,12600.0,90.8857,90.9149,90.8565,90.8784,12600.0
2014-04-01 12:20:00,124.62,124.69,124.58,124.65,27200.0,90.8784,90.9294,90.8492,90.9003,27200.0
2014-04-01 12:25:00,124.64,124.69,124.59,124.67,12300.0,90.893,90.9294,90.8565,90.9149,12300.0
2014-04-01 12:30:00,124.66,124.7,124.5,124.5,10900.0,90.9076,90.9367,90.7909,90.7909,10900.0
2014-04-01 12:35:00,124.53,124.72,124.52,124.69,10700.0,90.8128,90.9513,90.8055,90.9294,10700.0
2014-04-01 12:40:00,124.7,124.9,124.68,124.86,19000.0,90.9367,91.0826,90.9221,91.0534,19000.0
2014-04-01 12:45:00,124.86,124.97,124.75,124.86,10500.0,91.0534,91.1336,90.9732,91.0534,10500.0
2014-04-01 12:50:00,124.83,124.86,124.54,124.59,13000.0,91.0315,91.0534,90.8201,90.8565,13000.0
2014-04-01 12:55:00,124.57,124.65,124.47,124.47,9700.0,90.8419,90.9003,90.769,90.769,9700.0
2014-04-01 13:00:00,124.47,124.52,124.28,124.52,28500.0,90.769,90.8055,90.6305,90.8055,28500.0
2014-04-01 13:05:00,124.51,124.55,124.39,124.44,18800.0,90.7982,90.8273,90.7107,90.7471,18800.0
2014-04-01 13:10:00,124.43,124.52,124.4,124.43,11400.0,90.7398,90.8055,90.718,90.7398,11400.0
2014-04-01 13:15:00,124.42,124.51,124.4,124.44,20400.0,90.7325,90.7982,90.718,90.7471,20400.0
2014-04-01 13:20:00,124.47,124.49,124.26,124.45,44800.0,90.769,90.7836,90.6159,90.7544,44800.0
2014-04-01 13:25:00,124.41,124.46,124.26,124.4,40200.0,90.7253,90.7617,90.6159,90.718,40200.0
2014-04-01 13:30:00,124.4,124.54,124.37,124.5,7100.0,90.718,90.8201,90.6961,90.7909,7100.0
2014-04-01 13:35:00,124.53,124.58,124.47,124.56,5700.0,90.8128,90.8492,90.769,90.8346,5700.0
2014-04-01 13:40:00,124.58,125.05,124.58,125.04,14000.0,90.8492,91.192,90.8492,91.1847,14000.0
2014-04-01 13:45:00,125.06,125.11,124.92,124.99,10700.0,91.1993,91.2357,91.0972,91.1482,10700.0
2014-04-01 13:50:00,125.0,125.0,124.85,124.93,6400.0,91.1555,91.1555,91.0461,91.1045,6400.0
2014-04-01 13:55:00,124.93,124.94,124.78,124.9,12900.0,91.1045,91.1118,90.9951,91.0826,12900.0
2014-04-01 14:00:00,124.92,124.93,124.75,124.8,7500.0,91.0972,91.1045,90.9732,91.0097,7500.0
2014-04-01 14:05:00,124.83,125.0,124.83,125.0,7200.0,91.0315,91.1555,91.0315,91.1555,7200.0
2014-04-01 14:10:00,125.02,125.2,125.01,125.11,10800.0,91.1701,91.3014,91.1628,91.2357,10800.0
2014-04-01 14:15:00,125.09,125.19,125.08,125.19,7000.0,91.2211,91.2941,91.2138,91.2941,7000.0
2014-04-01 14:20:00,125.19,125.19,125.07,125.13,9400.0,91.2941,91.2941,91.2066,91.2503,9400.0
2014-04-01 14:25:00,125.13,125.26,125.09,125.15,24800.0,91.2503,91.3451,91.2211,91.2649,24800.0
2014-04-01 14:30:00,125.17,125.19,125.07,125.15,10100.0,91.2795,91.2941,91.2066,91.2649,10100.0
2014-04-01 14:35:00,125.14,125.25,125.09,125.25,18200.0,91.2576,91.3378,91.2211,91.3378,18200.0
2014-04-01 14:40:00,125.26,125.72,125.25,125.63,78700.0,91.3451,91.6806,91.3378,91.6149,78700.0
2014-04-01 14:45:00,125.6,125.65,125.5,125.53,18800.0,91.5931,91.6295,91.5201,91.542,18800.0
2014-04-01 14:50:00,125.52,125.58,125.47,125.58,28500.0,91.5347,91.5785,91.4983,91.5785,28500.0
2014-04-01 14:55:00,125.61,125.61,125.53,125.55,18500.0,91.6003,91.6003,91.542,91.5566,18500.0
2014-04-01 15:00:00,125.53,125.55,125.44,125.44,26200.0,91.542,91.5566,91.4764,91.4764,26200.0
2014-04-01 15:05:00,125.46,125.6,125.43,125.53,26800.0,91.491,91.5931,91.4691,91.542,26800.0
2014-04-01 15:10:00,125.54,125.8,125.53,125.79,39700.0,91.5493,91.7389,91.542,91.7316,39700.0
2014-04-01 15:15:00,125.76,125.88,125.76,125.78,32100.0,91.7097,91.7972,91.7097,91.7243,32100.0
2014-04-01 15:20:00,125.78,125.89,125.73,125.73,51500.0,91.7243,91.8045,91.6879,91.6879,51500.0
2014-04-01 15:25:00,125.74,125.79,125.6,125.65,29900.0,91.6951,91.7316,91.5931,91.6295,29900.0
2014-04-01 15:30:00,125.66,125.66,125.53,125.6,44200.0,91.6368,91.6368,91.542,91.5931,44200.0
2014-04-01 15:35:00,125.61,125.72,125.59,125.68,43300.0,91.6003,91.6806,91.5858,91.6514,43300.0
2014-04-01 15:40:00,125.68,125.68,125.59,125.62,53600.0,91.6514,91.6514,91.5858,91.6076,53600.0
2014-04-01 15:45:00,125.65,125.91,125.64,125.84,74700.0,91.6295,91.8191,91.6222,91.7681,74700.0
2014-04-01 15:50:00,125.84,126.1,125.84,126.01,110900.0,91.7681,91.9577,91.7681,91.892,110900.0
2014-04-01 15:55:00,126.0,126.23,125.93,126.07,191500.0,91.8848,92.0525,91.8337,91.9358,191500.0
2014-04-02 09:30:00,126.02,126.5,126.0,126.5,89300.0,91.8993,92.2494,91.8848,92.2494,89300.0
2014-04-02 09:35:00,126.5,126.7,126.18,126.43,34200.0,92.2494,92.3952,92.016,92.1983,34200.0
2014-04-02 09:40:00,126.43,127.09,126.43,127.0,53600.0,92.1983,92.6796,92.1983,92.614,53600.0
2014-04-02 09:45:00,127.01,127.09,126.55,126.72,26200.0,92.6213,92.6796,92.2858,92.4098,26200.0
2014-04-02 09:50:00,126.72,126.72,126.36,126.48,51500.0,92.4098,92.4098,92.1473,92.2348,51500.0
2014-04-02 09:55:00,126.48,126.62,125.96,126.12,25400.0,92.2348,92.3369,91.8556,91.9723,25400.0
2014-04-02 10:00:00,126.29,126.58,126.2,126.49,33800.0,92.0962,92.3077,92.0306,92.2421,33800.0
2014-04-02 10:05:00,126.54,126.54,126.2,126.35,77200.0,92.2785,92.2785,92.0306,92.14,77200.0
2014-04-02 10:10:00,126.32,126.4,125.88,126.14,69300.0,92.1181,92.1764,91.7972,91.9868,69300.0
2014-04-02 10:15:00,126.12,126.25,126.0,126.0,103000.0,91.9723,92.0671,91.8848,91.8848,103000.0
2014-04-02 10:20:00,126.0,126.19,125.99,126.0,27700.0,91.8848,92.0233,91.8775,91.8848,27700.0
2014-04-02 10:25:00,126.0,126.12,125.83,125.99,29500.0,91.8848,91.9723,91.7608,91.8775,29500.0
2014-04-02 10:30:00,125.98,126.15,125.85,126.09,39600.0,91.8702,91.9941,91.7754,91.9504,39600.0
2014-04-02 10:35:00,126.11,126.11,125.94,125.99,12900.0,91.965,91.965,91.841,91.8775,12900.0
2014-04-02 10:40:00,125.97,126.41,125.97,126.26,47600.0,91.8629,92.1837,91.8629,92.0744,47600.0
2014-04-02 10:45:00,126.15,126.25,125.98,126.14,23400.0,91.9941,92.0671,91.8702,91.9868,23400.0
2014-04-02 10:50:00,126.11,126.38,126.1,126.33,18600.0,91.965,92.1619,91.9577,92.1254,18600.0
2014-04-02 10:55:00,126.37,126.39,126.2,126.23,12800.0,92.1546,92.1692,92.0306,92.0525,12800.0
2014-04-02 11:00:00,126.24,126.26,126.04,126.04,11200.0,92.0598,92.0744,91.9139,91.9139,11200.0
2014-04-02 11:05:00,126.03,126.07,125.98,126.05,45600.0,91.9066,91.9358,91.8702,91.9212,45600.0
2014-04-02 11:10:00,126.05,126.12,125.94,126.03,35400.0,91.9212,91.9723,91.841,91.9066,35400.0
2014-04-02 11:15:00,126.02,126.09,125.93,126.07,18600.0,91.8993,91.9504,91.8337,91.9358,18600.0
2014-04-02 11:20:00,126.06,126.12,125.98,126.02,17400.0,91.9285,91.9723,91.8702,91.8993,17400.0
2014-04-02 11:25:00,126.02,126.09,125.95,126.0,13800.0,91.8993,91.9504,91.8483,91.8848,13800.0
2014-04-02 11:30:00,126.0,126.01,125.76,125.78,16500.0,91.8848,91.892,91.7097,91.7243,16500.0
2014-04-02 11:35:00,125.78,125.89,125.68,125.84,18800.0,91.7243,91.8045,91.6514,91.7681,18800.0
2014-04-02 11:40:00,125.84,125.98,125.83,125.92,9900.0,91.7681,91.8702,91.7608,91.8264,9900.0
2014-04-02 11:45:00,125.92,125.97,125.84,125.97,31600.0,91.8264,91.8629,91.7681,91.8629,31600.0
2014-04-02 11:50:00,125.95,126.03,125.93,126.03,25500.0,91.8483,91.9066,91.8337,91.9066,25500.0
2014-04-02 11:55:00,126.03,126.06,125.98,126.01,27400.0,91.9066,91.9285,91.8702,91.892,27400.0
2014-04-02 12:00:00,126.01,126.03,125.71,125.71,34900.0,91.892,91.9066,91.6733,91.6733,34900.0
2014-04-02 12:05:00,125.76,125.79,125.57,125.6,9300.0,91.7097,91.7316,91.5712,91.5931,9300.0
2014-04-02 12:10:00,125.58,125.72,125.57,125.64,10100.0,91.5785,91.6806,91.5712,91.6222,10100.0
2014-04-02 12:15:00,125.65,125.74,125.56,125.58,17900.0,91.6295,91.6951,91.5639,91.5785,17900.0
2014-04-02 12:20:00,125.58,125.63,125.36,125.41,31400.0,91.5785,91.6149,91.418,91.4545,31400.0
2014-04-02 12:25:00,125.4,125.68,125.4,125.68,13000.0,91.4472,91.6514,91.4472,91.6514,13000.0
2014-04-02 12:30:00,125.66,125.72,125.45,125.64,23800.0,91.6368,91.6806,91.4837,91.6222,23800.0
2014-04-02 12:35:00,125.64,125.73,125.44,125.68,13000.0,91.6222,91.6879,91.4764,91.6514,13000.0
2014-04-02 12:40:00,125.67,125.75,125.62,125.7,9300.0,91.6441,91.7024,91.6076,91.666,9300.0
2014-04-02 12:45:00,125.69,125.84,125.64,125.67,10200.0,91.6587,91.7681,91.6222,91.6441,10200.0
2014-04-02 12:50:00,125.67,125.76,125.6,125.69,16100.0,91.6441,91.7097,91.5931,91.6587,16100.0
2014-04-02 12:55:00,125.7,125.89,125.65,125.89,11000.0,91.666,91.8045,91.6295,91.8045,11000.0
2014-04-02 13:00:00,125.92,125.92,125.65,125.73,26300.0,91.8264,91.8264,91.6295,91.6879,26300.0
2014-04-02 13:05:00,125.69,125.72,125.52,125.6,9400.0,91.6587,91.6806,91.5347,91.5931,9400.0
2014-04-02 13:10:00,125.59,125.62,125.47,125.49,6300.0,91.5858,91.6076,91.4983,91.5128,6300.0
2014-04-02 13:15:00,125.48,125.5,125.36,125.43,11500.0,91.5055,91.5201,91.418,91.4691,11500.0
2014-04-02 13:20:00,125.39,125.39,125.09,125.09,11500.0,91.4399,91.4399,91.2211,91.2211,11500.0
2014-04-02 13:25:00,125.12,125.38,125.11,125.37,11400.0,91.243,91.4326,91.2357,91.4253,11400.0
2014-04-02 13:30:00,125.4,125.58,125.35,125.57,21800.0,91.4472,91.5785,91.4107,91.5712,21800.0
2014-04-02 13:35:00,125.56,125.65,125.3,125.33,22700.0,91.5639,91.6295,91.3743,91.3962,22700.0
2014-04-02 13:40:00,125.34,125.45,125.17,125.17,10700.0,91.4034,91.4837,91.2795,91.2795,10700.0
2014-04-02 13:45:00,125.13,125.27,125.05,125.19,19100.0,91.2503,91.3524,91.192,91.2941,19100.0
2014-04-02 13:50:00,125.2,125.25,125.02,125.03,38100.0,91.3014,91.3378,91.1701,91.1774,38100.0
2014-04-02 13:55:00,125.05,125.36,125.02,125.32,14300.0,91.192,91.418,91.1701,91.3889,14300.0
2014-04-02 14:00:00,125.33,125.46,125.31,125.4,14100.0,91.3962,91.491,91.3816,91.4472,14100.0
2014-04-02 14:05:00,125.4,125.47,125.28,125.32,14200.0,91.4472,91.4983,91.3597,91.3889,14200.0
2014-04-02 14:10:00,125.34,125.48,125.29,125.47,13400.0,91.4034,91.5055,91.367,91.4983,13400.0
2014-04-02 14:15:00,125.46,125.62,125.31,125.49,15100.0,91.491,91.6076,91.3816,91.5128,15100.0
2014-04-02 14:20:00,125.42,125.48,125.33,125.41,14600.0,91.4618,91.5055,91.3962,91.4545,14600.0
2014-04-02 14:25:00,125.37,125.4,125.3,125.3,11100.0,91.4253,91.4472,91.3743,91.3743,11100.0
2014-04-02 14:30:00,125.3,125.36,125.16,125.3,15800.0,91.3743,91.418,91.2722,91.3743,15800.0
2014-04-02 14:35:00,125.26,125.4,125.2,125.2,14700.0,91.3451,91.4472,91.3014,91.3014,14700.0
2014-04-02 14:40:00,125.22,125.23,125.07,125.1,21700.0,91.3159,91.3232,91.2066,91.2284,21700.0
2014-04-02 14:45:00,125.1,125.15,125.02,125.05,22600.0,91.2284,91.2649,91.1701,91.192,22600.0
2014-04-02 14:50:00,125.06,125.23,125.05,125.23,17700.0,91.1993,91.3232,91.192,91.3232,17700.0
2014-04-02 14:55:00,125.23,125.39,125.12,125.35,19500.0,91.3232,91.4399,91.243,91.4107,19500.0
2014-04-02 15:00:00,125.4,125.43,125.21,125.22,14500.0,91.4472,91.4691,91.3086,91.3159,14500.0
2014-04-02 15:05:00,125.22,125.23,125.16,125.23,12000.0,91.3159,91.3232,91.2722,91.3232,12000.0
2014-04-02 15:10:00,125.22,125.41,125.22,125.39,16700.0,91.3159,91.4545,91.3159,91.4399,16700.0
2014-04-02 15:15:00,125.4,125.41,125.35,125.39,22400.0,91.4472,91.4545,91.4107,91.4399,22400.0
2014-04-02 15:20:00,125.4,125.48,125.2,125.45,29400.0,91.4472,91.5055,91.3014,91.4837,29400.0
2014-04-02 15:25:00,125.46,125.63,125.44,125.59,47700.0,91.491,91.6149,91.4764,91.5858,47700.0
2014-04-02 15:30:00,125.61,125.65,125.44,125.52,28000.0,91.6003,91.6295,91.4764,91.5347,28000.0
2014-04-02 15:35:00,125.52,125.76,125.48,125.72,25700.0,91.5347,91.7097,91.5055,91.6806,25700.0
2014-04-02 15:40:00,125.73,125.85,125.68,125.85,25100.0,91.6879,91.7754,91.6514,91.7754,25100.0
2014-04-02 15:45:00,125.89,125.98,125.67,125.79,29600.0,91.8045,91.8702,91.6441,91.7316,29600.0
2014-04-02 15:50:00,125.79,125.93,125.79,125.93,48100.0,91.7316,91.8337,91.7316,91.8337,48100.0
2014-04-02 15:55:00,125.93,126.04,125.88,125.93,175500.0,91.8337,91.9139,91.7972,91.8337,175500.0
2014-04-03 09:30:00,126.77,127.25,126.15,126.41,91400.0,92.4463,92.7963,91.9941,92.1837,91400.0
2014-04-03 09:35:00,126.23,126.61,126.23,126.43,26400.0,92.0525,92.3296,92.0525,92.1983,26400.0
2014-04-03 09:40:00,126.4,126.46,125.53,125.53,72700.0,92.1764,92.2202,91.542,91.542,72700.0
2014-04-03 09:45:00,125.59,126.01,125.31,125.33,27400.0,91.5858,91.892,91.3816,91.3962,27400.0
2014-04-03 09:50:00,125.34,126.16,125.34,126.02,34900.0,91.4034,92.0014,91.4034,91.8993,34900.0
2014-04-03 09:55:00,126.03,126.03,125.45,125.59,62200.0,91.9066,91.9066,91.4837,91.5858,62200.0
2014-04-03 10:00:00,125.67,125.67,125.09,125.31,48700.0,91.6441,91.6441,91.2211,91.3816,48700.0
2014-04-03 10:05:00,125.21,125.29,124.61,124.69,25800.0,91.3086,91.367,90.8711,90.9294,25800.0
2014-04-03 10:10:00,124.55,124.95,124.55,124.76,31100.0,90.8273,91.119,90.8273,90.9805,31100.0
2014-04-03 10:15:00,124.65,124.65,124.25,124.35,33100.0,90.9003,90.9003,90.6086,90.6815,33100.0
2014-04-03 10:20:00,124.35,124.64,124.24,124.39,27700.0,90.6815,90.893,90.6013,90.7107,27700.0
2014-04-03 10:25:00,124.44,124.52,123.76,123.82,45200.0,90.7471,90.8055,90.2512,90.295,45200.0
2014-04-03 10:30:00,123.83,124.09,123.56,123.64,128500.0,90.3023,90.4919,90.1054,90.1637,128500.0
2014-04-03 10:35:00,123.64,124.14,123.64,123.94,30400.0,90.1637,90.5284,90.1637,90.3825,30400.0
2014-04-03 10:40:00,123.93,123.96,123.63,123.8,42700.0,90.3752,90.3971,90.1564,90.2804,42700.0
2014-04-03 10:45:00,123.73,124.03,123.66,123.9,36100.0,90.2294,90.4481,90.1783,90.3533,36100.0
2014-04-03 10:50:00,123.88,123.94,123.71,123.71,27600.0,90.3388,90.3825,90.2148,90.2148,27600.0
2014-04-03 10:55:00,123.7,124.15,123.6,124.11,27900.0,90.2075,90.5356,90.1346,90.5065,27900.0
2014-04-03 11:00:00,124.17,124.35,124.05,124.23,43100.0,90.5502,90.6815,90.4627,90.594,43100.0
2014-04-03 11:05:00,124.25,124.31,124.1,124.16,17400.0,90.6086,90.6523,90.4992,90.5429,17400.0
2014-04-03 11:10:00,124.08,124.18,123.92,123.92,13900.0,90.4846,90.5575,90.3679,90.3679,13900.0
2014-04-03 11:15:00,123.92,124.03,123.88,123.97,16500.0,90.3679,90.4481,90.3388,90.4044,16500.0
2014-04-03 11:20:00,124.0,124.0,123.74,123.78,23100.0,90.4263,90.4263,90.2367,90.2658,23100.0
2014-04-03 11:25:00,123.75,123.88,123.71,123.71,12900.0,90.244,90.3388,90.2148,90.2148,12900.0
2014-04-03 11:30:00,123.68,123.84,123.5,123.81,17600.0,90.1929,90.3096,90.0616,90.2877,17600.0
2014-04-03 11:35:00,123.8,124.36,123.77,124.33,17000.0,90.2804,90.6888,90.2585,90.6669,17000.0
2014-04-03 11:40:00,124.32,124.49,124.22,124.27,13700.0,90.6596,90.7836,90.5867,90.6232,13700.0
2014-04-03 11:45:00,124.25,124.31,124.06,124.2,18600.0,90.6086,90.6523,90.47,90.5721,18600.0
2014-04-03 11:50:00,124.24,124.5,124.21,124.38,10200.0,90.6013,90.7909,90.5794,90.7034,10200.0
2014-04-03 11:55:00,124.3,124.5,124.21,124.38,24200.0,90.645,90.7909,90.5794,90.7034,24200.0
2014-04-03 12:00:00,124.43,124.6,124.41,124.5,33500.0,90.7398,90.8638,90.7253,90.7909,33500.0
2014-04-03 12:05:00,124.49,124.5,124.26,124.29,15500.0,90.7836,90.7909,90.6159,90.6377,15500.0
2014-04-03 12:10:00,124.31,124.39,124.1,124.1,11200.0,90.6523,90.7107,90.4992,90.4992,11200.0
2014-04-03 12:15:00,124.08,124.14,123.9,124.02,19500.0,90.4846,90.5284,90.3533,90.4408,19500.0
2014-04-03 12:20:00,124.04,124.2,124.04,124.14,14500.0,90.4554,90.5721,90.4554,90.5284,14500.0
2014-04-03 12:25:00,124.2,124.22,124.04,124.11,15000.0,90.5721,90.5867,90.4554,90.5065,15000.0
2014-04-03 12:30:00,124.07,124.07,123.86,123.93,26600.0,90.4773,90.4773,90.3242,90.3752,26600.0
2014-04-03 12:35:00,123.89,124.14,123.84,124.01,26100.0,90.346,90.5284,90.3096,90.4336,26100.0
2014-04-03 12:40:00,124.0,124.27,123.96,124.24,22600.0,90.4263,90.6232,90.3971,90.6013,22600.0
2014-04-03 12:45:00,124.25,124.34,124.22,124.22,22200.0,90.6086,90.6742,90.5867,90.5867,22200.0
2014-04-03 12:50:00,124.24,124.33,124.21,124.33,14500.0,90.6013,90.6669,90.5794,90.6669,14500.0
2014-04-03 12:55:00,124.32,124.48,124.3,124.38,21300.0,90.6596,90.7763,90.645,90.7034,21300.0
2014-04-03 13:00:00,124.38,124.38,124.17,124.25,19000.0,90.7034,90.7034,90.5502,90.6086,19000.0
2014-04-03 13:05:00,124.26,124.47,124.22,124.36,11500.0,90.6159,90.769,90.5867,90.6888,11500.0
2014-04-03 13:10:00,124.42,124.47,124.27,124.31,13800.0,90.7325,90.769,90.6232,90.6523,13800.0
2014-04-03 13:15:00,124.32,124.4,124.26,124.31,33400.0,90.6596,90.718,90.6159,90.6523,33400.0
2014-04-03 13:20:00,124.32,124.37,124.3,124.34,6600.0,90.6596,90.6961,90.645,90.6742,6600.0
2014-04-03 13:25:00,124.34,124.4,124.3,124.37,11200.0,90.6742,90.718,90.645,90.6961,11200.0
2014-04-03 13:30:00,124.4,124.47,124.32,124.45,18000.0,90.718,90.769,90.6596,90.7544,18000.0
2014-04-03 13:35:00,124.45,124.51,124.25,124.27,60800.0,90.7544,90.7982,90.6086,90.6232,60800.0
2014-04-03 13:40:00,124.27,124.28,124.11,124.16,31300.0,90.6232,90.6305,90.5065,90.5429,31300.0
2014-04-03 13:45:00,124.18,124.22,124.06,124.12,20700.0,90.5575,90.5867,90.47,90.5138,20700.0
2014-04-03 13:50:00,124.12,124.21,124.09,124.1,23900.0,90.5138,90.5794,90.4919,90.4992,23900.0
2014-04-03 13:55:00,124.09,124.11,123.91,123.96,21300.0,90.4919,90.5065,90.3606,90.3971,21300.0
2014-04-03 14:00:00,124.01,124.02,123.92,123.94,7300.0,90.4336,90.4408,90.3679,90.3825,7300.0
2014-04-03 14:05:00,123.93,124.09,123.88,124.09,11400.0,90.3752,90.4919,90.3388,90.4919,11400.0
2014-04-03 14:10:00,124.12,124.13,123.95,123.99,11000.0,90.5138,90.5211,90.3898,90.419,11000.0
2014-04-03 14:15:00,123.95,123.97,123.64,123.69,28500.0,90.3898,90.4044,90.1637,90.2002,28500.0
2014-04-03 14:20:00,123.66,123.7,123.55,123.58,19700.0,90.1783,90.2075,90.0981,90.12,19700.0
2014-04-03 14:25:00,123.59,123.61,123.5,123.5,64000.0,90.1273,90.1419,90.0616,90.0616,64000.0
2014-04-03 14:30:00,123.51,123.56,123.38,123.56,42000.0,90.0689,90.1054,89.9741,90.1054,42000.0
2014-04-03 14:35:00,123.53,123.59,123.2,123.2,22100.0,90.0835,90.1273,89.8429,89.8429,22100.0
2014-04-03 14:40:00,123.21,123.35,123.13,123.32,30000.0,89.8502,89.9523,89.7918,89.9304,30000.0
2014-04-03 14:45:00,123.29,123.36,123.15,123.2,21100.0,89.9085,89.9595,89.8064,89.8429,21100.0
2014-04-03 14:50:00,123.2,123.29,123.15,123.25,16800.0,89.8429,89.9085,89.8064,89.8793,16800.0
2014-04-03 14:55:00,123.24,123.31,123.14,123.29,17900.0,89.872,89.9231,89.7991,89.9085,17900.0
2014-04-03 15:00:00,123.29,123.42,123.25,123.37,15300.0,89.9085,90.0033,89.8793,89.9668,15300.0
2014-04-03 15:05:00,123.33,123.33,123.23,123.33,15700.0,89.9377,89.9377,89.8647,89.9377,15700.0
2014-04-03 15:10:00,123.36,123.38,123.26,123.33,19100.0,89.9595,89.9741,89.8866,89.9377,19100.0
2014-04-03 15:15:00,123.38,123.49,123.33,123.48,16600.0,89.9741,90.0543,89.9377,90.0471,16600.0
2014-04-03 15:20:00,123.46,123.52,123.37,123.42,19900.0,90.0325,90.0762,89.9668,90.0033,19900.0
2014-04-03 15:25:00,123.43,123.75,123.43,123.75,21200.0,90.0106,90.244,90.0106,90.244,21200.0
2014-04-03 15:30:00,123.75,123.85,123.67,123.85,37800.0,90.244,90.3169,90.1856,90.3169,37800.0
2014-04-03 15:35:00,123.87,124.15,123.79,124.15,25000.0,90.3315,90.5356,90.2731,90.5356,25000.0
2014-04-03 15:40:00,124.17,124.2,124.08,124.12,33300.0,90.5502,90.5721,90.4846,90.5138,33300.0
2014-04-03 15:45:00,124.09,124.2,124.06,124.14,58100.0,90.4919,90.5721,90.47,90.5284,58100.0
2014-04-03 15:50:00,124.18,124.18,124.01,124.16,61200.0,90.5575,90.5575,90.4336,90.5429,61200.0
2014-04-03 15:55:00,124.16,124.23,124.04,124.13,224300.0,90.5429,90.594,90.4554,90.5211,224300.0
2014-04-04 09:30:00,125.07,125.38,124.73,124.97,107400.0,91.2066,91.4326,90.9586,91.1336,107400.0
2014-04-04 09:35:00,125.08,125.08,124.4,124.94,31800.0,91.2138,91.2138,90.718,91.1118,31800.0
2014-04-04 09:40:00,124.86,125.19,124.5,124.65,55000.0,91.0534,91.2941,90.7909,90.9003,55000.0
2014-04-04 09:45:00,124.6,124.6,123.51,123.83,77700.0,90.8638,90.8638,90.0689,90.3023,77700.0
2014-04-04 09:50:00,123.82,124.3,123.65,123.76,62200.0,90.295,90.645,90.171,90.2512,62200.0
2014-04-04 09:55:00,123.81,124.0,123.65,123.82,32800.0,90.2877,90.4263,90.171,90.295,32800.0
2014-04-04 10:00:00,123.85,124.37,123.75,124.2,76300.0,90.3169,90.6961,90.244,90.5721,76300.0
2014-04-04 10:05:00,124.2,124.39,123.96,124.32,45300.0,90.5721,90.7107,90.3971,90.6596,45300.0
2014-04-04 10:10:00,124.29,124.5,124.13,124.13,25500.0,90.6377,90.7909,90.5211,90.5211,25500.0
2014-04-04 10:15:00,124.17,124.21,123.67,123.73,57100.0,90.5502,90.5794,90.1856,90.2294,57100.0
2014-04-04 10:20:00,123.66,123.73,123.25,123.59,64800.0,90.1783,90.2294,89.8793,90.1273,64800.0
2014-04-04 10:25:00,123.53,123.93,123.42,123.92,17600.0,90.0835,90.3752,90.0033,90.3679,17600.0
2014-04-04 10:30:00,123.96,124.16,123.49,123.5,49300.0,90.3971,90.5429,90.0543,90.0616,49300.0
2014-04-04 10:35:00,123.51,123.92,123.42,123.43,30400.0,90.0689,90.3679,90.0033,90.0106,30400.0
2014-04-04 10:40:00,123.41,123.55,123.11,123.15,33800.0,89.996,90.0981,89.7772,89.8064,33800.0
2014-04-04 10:45:00,123.14,123.4,122.78,122.86,37900.0,89.7991,89.9887,89.5366,89.5949,37900.0
2014-04-04 10:50:00,122.91,123.25,122.71,123.12,27900.0,89.6314,89.8793,89.4855,89.7845,27900.0
2014-04-04 10:55:00,123.06,123.18,122.52,122.66,46800.0,89.7408,89.8283,89.347,89.4491,46800.0
2014-04-04 11:00:00,122.65,122.77,122.4,122.52,44200.0,89.4418,89.5293,89.2595,89.347,44200.0
2014-04-04 11:05:00,122.47,122.49,122.02,122.08,55000.0,89.3105,89.3251,88.9824,89.0261,55000.0
2014-04-04 11:10:00,122.05,122.43,122.03,122.26,16600.0,89.0042,89.2813,88.9897,89.1574,16600.0
2014-04-04 11:15:00,122.28,122.41,122.11,122.28,34500.0,89.172,89.2668,89.048,89.172,34500.0
2014-04-04 11:20:00,122.22,122.49,122.07,122.07,32900.0,89.1282,89.3251,89.0188,89.0188,32900.0
2014-04-04 11:25:00,122.07,122.21,122.0,122.05,83900.0,89.0188,89.1209,88.9678,89.0042,83900.0
2014-04-04 11:30:00,122.05,122.5,122.05,122.31,18300.0,89.0042,89.3324,89.0042,89.1938,18300.0
2014-04-04 11:35:00,122.31,122.31,122.01,122.2,18300.0,89.1938,89.1938,88.9751,89.1136,18300.0
2014-04-04 11:40:00,122.19,122.22,122.06,122.1,22700.0,89.1063,89.1282,89.0115,89.0407,22700.0
2014-04-04 11:45:00,122.08,122.19,121.89,122.07,52100.0,89.0261,89.1063,88.8876,89.0188,52100.0
2014-04-04 11:50:00,122.09,122.22,121.95,122.05,21000.0,89.0334,89.1282,88.9313,89.0042,21000.0
2014-04-04 11:55:00,122.0,122.17,121.97,122.0,24000.0,88.9678,89.0917,88.9459,88.9678,24000.0
2014-04-04 12:00:00,122.02,122.05,121.5,121.51,46200.0,88.9824,89.0042,88.6032,88.6104,46200.0
2014-04-04 12:05:00,121.5,121.64,121.38,121.63,35900.0,88.6032,88.7052,88.5156,88.698,35900.0
2014-04-04 12:10:00,121.59,122.0,121.37,121.61,34500.0,88.6688,88.9678,88.5084,88.6834,34500.0
2014-04-04 12:15:00,121.63,121.66,121.32,121.61,23000.0,88.698,88.7198,88.4719,88.6834,23000.0
2014-04-04 12:20:00,121.63,122.12,121.55,122.09,35600.0,88.698,89.0553,88.6396,89.0334,35600.0
2014-04-04 12:25:00,122.08,122.09,121.4,121.82,29600.0,89.0261,89.0334,88.5302,88.8365,29600.0
2014-04-04 12:30:00,121.82,122.18,121.77,122.15,19100.0,88.8365,89.099,88.8,89.0772,19100.0
2014-04-04 12:35:00,122.15,122.15,121.82,122.03,11000.0,89.0772,89.0772,88.8365,88.9897,11000.0
2014-04-04 12:40:00,122.04,122.05,121.61,121.63,33100.0,88.9969,89.0042,88.6834,88.698,33100.0
2014-04-04 12:45:00,121.62,121.73,121.41,121.51,45600.0,88.6907,88.7709,88.5375,88.6104,45600.0
2014-04-04 12:50:00,121.51,121.55,121.05,121.09,44700.0,88.6104,88.6396,88.275,88.3042,44700.0
2014-04-04 12:55:00,121.08,121.08,120.8,121.02,33300.0,88.2969,88.2969,88.0927,88.2531,33300.0
2014-04-04 13:00:00,121.0,121.24,120.8,121.1,35700.0,88.2385,88.4135,88.0927,88.3115,35700.0
2014-04-04 13:05:00,121.17,121.52,121.08,121.52,24000.0,88.3625,88.6177,88.2969,88.6177,24000.0
2014-04-04 13:10:00,121.5,121.8,121.4,121.61,19500.0,88.6032,88.8219,88.5302,88.6834,19500.0
2014-04-04 13:15:00,121.61,122.46,121.61,122.09,40500.0,88.6834,89.3032,88.6834,89.0334,40500.0
2014-04-04 13:20:00,122.08,122.11,121.77,121.82,10100.0,89.0261,89.048,88.8,88.8365,10100.0
2014-04-04 13:25:00,121.89,122.06,121.75,121.77,19700.0,88.8876,89.0115,88.7855,88.8,19700.0
2014-04-04 13:30:00,121.85,121.96,121.75,121.86,48000.0,88.8584,88.9386,88.7855,88.8657,48000.0
2014-04-04 13:35:00,121.89,122.2,121.84,122.09,11500.0,88.8876,89.1136,88.8511,89.0334,11500.0
2014-04-04 13:40:00,122.11,122.11,121.73,121.83,27200.0,89.048,89.048,88.7709,88.8438,27200.0
2014-04-04 13:45:00,121.82,121.98,121.7,121.76,13700.0,88.8365,88.9532,88.749,88.7928,13700.0
2014-04-04 13:50:00,121.8,122.1,121.75,121.93,14000.0,88.8219,89.0407,88.7855,88.9167,14000.0
2014-04-04 13:55:00,121.92,121.93,121.56,121.69,15900.0,88.9094,88.9167,88.6469,88.7417,15900.0
2014-04-04 14:00:00,121.76,121.88,121.39,121.39,22500.0,88.7928,88.8803,88.5229,88.5229,22500.0
2014-04-04 14:05:00,121.39,121.5,121.17,121.31,17600.0,88.5229,88.6032,88.3625,88.4646,17600.0
2014-04-04 14:10:00,121.25,121.36,121.08,121.08,21800.0,88.4208,88.5011,88.2969,88.2969,21800.0
2014-04-04 14:15:00,121.07,121.55,121.07,121.18,23700.0,88.2896,88.6396,88.2896,88.3698,23700.0
2014-04-04 14:20:00,121.17,121.32,121.09,121.18,18900.0,88.3625,88.4719,88.3042,88.3698,18900.0
2014-04-04 14:25:00,121.18,121.28,120.96,121.2,24800.0,88.3698,88.4427,88.2094,88.3844,24800.0
2014-04-04 14:30:00,121.23,121.3,120.9,120.9,26100.0,88.4063,88.4573,88.1656,88.1656,26100.0
2014-04-04 14:35:00,120.9,120.93,120.5,120.56,64500.0,88.1656,88.1875,87.8739,87.9177,64500.0
2014-04-04 14:40:00,120.56,120.8,120.35,120.4,45500.0,87.9177,88.0927,87.7645,87.801,45500.0
2014-04-04 14:45:00,120.36,120.41,120.13,120.33,70700.0,87.7718,87.8083,87.6041,87.7499,70700.0
2014-04-04 14:50:00,120.3,120.78,120.3,120.48,43300.0,87.7281,88.0781,87.7281,87.8593,43300.0
2014-04-04 14:55:00,120.54,120.86,120.54,120.79,27400.0,87.9031,88.1364,87.9031,88.0854,27400.0
2014-04-04 15:00:00,120.86,120.86,120.43,120.44,61500.0,88.1364,88.1364,87.8229,87.8302,61500.0
2014-04-04 15:05:00,120.44,120.5,120.19,120.34,72100.0,87.8302,87.8739,87.6478,87.7572,72100.0
2014-04-04 15:10:00,120.33,120.47,120.3,120.4,76200.0,87.7499,87.852,87.7281,87.801,76200.0
2014-04-04 15:15:00,120.42,120.43,120.22,120.26,88000.0,87.8156,87.8229,87.6697,87.6989,88000.0
2014-04-04 15:20:00,120.28,120.33,120.11,120.13,101000.0,87.7135,87.7499,87.5895,87.6041,101000.0
2014-04-04 15:25:00,120.17,120.46,120.07,120.38,96900.0,87.6333,87.8447,87.5603,87.7864,96900.0
2014-04-04 15:30:00,120.35,120.43,119.9,119.97,97200.0,87.7645,87.8229,87.4364,87.4874,97200.0
2014-04-04 15:35:00,119.99,120.05,119.82,119.82,71600.0,87.502,87.5457,87.378,87.378,71600.0
2014-04-04 15:40:00,119.82,119.84,119.54,119.57,125300.0,87.378,87.3926,87.1738,87.1957,125300.0
2014-04-04 15:45:00,119.57,119.78,119.47,119.77,178900.0,87.1957,87.3489,87.1228,87.3416,178900.0
2014-04-04 15:50:00,119.73,119.74,119.51,119.63,161700.0,87.3124,87.3197,87.152,87.2395,161700.0
2014-04-04 15:55:00,119.64,119.71,118.99,119.15,382100.0,87.2468,87.2978,86.7728,86.8894,382100.0
2014-04-07 09:30:00,118.25,118.82,117.05,118.51,163600.0,86.2331,86.6488,85.358,86.4227,163600.0
2014-04-07 09:35:00,118.29,118.47,117.56,118.03,91000.0,86.2623,86.3935,85.7299,86.0727,91000.0
2014-04-07 09:40:00,118.04,118.18,116.82,117.09,115800.0,86.08,86.1821,85.1903,85.3872,115800.0
2014-04-07 09:45:00,116.88,117.27,116.56,116.79,81500.0,85.234,85.5185,85.0007,85.1684,81500.0
2014-04-07 09:50:00,116.87,117.39,116.63,117.28,75600.0,85.2268,85.606,85.0517,85.5257,75600.0
2014-04-07 09:55:00,117.28,118.29,117.21,118.04,205300.0,85.5257,86.2623,85.4747,86.08,205300.0
2014-04-07 10:00:00,118.06,118.61,117.97,118.26,106800.0,86.0946,86.4956,86.0289,86.2404,106800.0
2014-04-07 10:05:00,118.29,119.29,118.29,119.22,91700.0,86.2623,86.9915,86.2623,86.9405,91700.0
2014-04-07 10:10:00,119.17,119.67,118.77,119.21,200100.0,86.904,87.2686,86.6123,86.9332,200100.0
2014-04-07 10:15:00,119.26,119.74,118.94,119.73,63900.0,86.9696,87.3197,86.7363,87.3124,63900.0
2014-04-07 10:20:00,119.63,119.73,119.31,119.38,37700.0,87.2395,87.3124,87.0061,87.0572,37700.0
2014-04-07 10:25:00,119.36,119.55,118.87,118.87,56400.0,87.0426,87.1811,86.6852,86.6852,56400.0
2014-04-07 10:30:00,118.87,118.96,118.54,118.88,50000.0,86.6852,86.7509,86.4446,86.6925,50000.0
2014-04-07 10:35:00,118.94,119.19,118.61,118.91,29200.0,86.7363,86.9186,86.4956,86.7144,29200.0
2014-04-07 10:40:00,118.9,119.27,118.8,119.26,45300.0,86.7071,86.9769,86.6342,86.9696,45300.0
2014-04-07 10:45:00,119.22,119.3,118.91,118.99,44000.0,86.9405,86.9988,86.7144,86.7728,44000.0
2014-04-07 10:50:00,118.96,119.15,118.87,119.09,24800.0,86.7509,86.8894,86.6852,86.8457,24800.0
2014-04-07 10:55:00,119.07,119.22,118.82,119.08,31000.0,86.8311,86.9405,86.6488,86.8384,31000.0
2014-04-07 11:00:00,119.07,119.36,118.87,119.15,37600.0,86.8311,87.0426,86.6852,86.8894,37600.0
2014-04-07 11:05:00,119.21,119.34,119.01,119.04,28000.0,86.9332,87.028,86.7873,86.8092,28000.0
2014-04-07 11:10:00,119.05,119.13,118.91,119.06,22200.0,86.8165,86.8748,86.7144,86.8238,22200.0
2014-04-07 11:15:00,119.06,119.21,118.89,119.03,34300.0,86.8238,86.9332,86.6998,86.8019,34300.0
2014-04-07 11:20:00,119.02,119.03,118.49,118.73,22100.0,86.7946,86.8019,86.4081,86.5831,22100.0
2014-04-07 11:25:00,118.67,118.68,118.36,118.45,31900.0,86.5394,86.5467,86.3133,86.379,31900.0
2014-04-07 11:30:00,118.43,118.62,118.37,118.48,34900.0,86.3644,86.5029,86.3206,86.4008,34900.0
2014-04-07 11:35:00,118.47,118.63,118.23,118.38,26700.0,86.3935,86.5102,86.2185,86.3279,26700.0
2014-04-07 11:40:00,118.39,118.39,118.07,118.27,25600.0,86.3352,86.3352,86.1018,86.2477,25600.0
2014-04-07 11:45:00,118.29,118.46,118.18,118.19,29200.0,86.2623,86.3863,86.1821,86.1894,29200.0
2014-04-07 11:50:00,118.17,118.18,117.99,118.03,28500.0,86.1748,86.1821,86.0435,86.0727,28500.0
2014-04-07 11:55:00,117.99,118.32,117.89,118.15,44200.0,86.0435,86.2842,85.9706,86.1602,44200.0
2014-04-07 12:00:00,118.12,118.38,118.08,118.31,27600.0,86.1383,86.3279,86.1091,86.2769,27600.0
2014-04-07 12:05:00,118.33,118.35,117.96,118.02,18300.0,86.2914,86.306,86.0216,86.0654,18300.0
2014-04-07 12:10:00,118.03,118.2,117.88,117.97,21800.0,86.0727,86.1966,85.9633,86.0289,21800.0
2014-04-07 12:15:00,118.0,118.0,117.87,118.0,12800.0,86.0508,86.0508,85.956,86.0508,12800.0
2014-04-07 12:20:00,118.0,118.28,117.94,118.09,27000.0,86.0508,86.255,86.007,86.1164,27000.0
2014-04-07 12:25:00,118.12,118.42,118.09,118.3,16700.0,86.1383,86.3571,86.1164,86.2696,16700.0
2014-04-07 12:30:00,118.3,118.47,118.16,118.39,17800.0,86.2696,86.3935,86.1675,86.3352,17800.0
2014-04-07 12:35:00,118.41,118.63,118.33,118.41,23800.0,86.3498,86.5102,86.2914,86.3498,23800.0
2014-04-07 12:40:00,118.42,118.52,118.19,118.24,24400.0,86.3571,86.43,86.1894,86.2258,24400.0
2014-04-07 12:45:00,118.25,118.39,118.23,118.35,27300.0,86.2331,86.3352,86.2185,86.306,27300.0
2014-04-07 12:50:00,118.36,118.71,118.36,118.71,24700.0,86.3133,86.5686,86.3133,86.5686,24700.0
2014-04-07 12:55:00,118.71,118.81,118.65,118.75,25500.0,86.5686,86.6415,86.5248,86.5977,25500.0
2014-04-07 13:00:00,118.71,118.79,118.61,118.65,16900.0,86.5686,86.6269,86.4956,86.5248,16900.0
2014-04-07 13:05:00,118.67,118.73,118.31,118.46,53400.0,86.5394,86.5831,86.2769,86.3863,53400.0
2014-04-07 13:10:00,118.51,118.53,118.31,118.4,26800.0,86.4227,86.4373,86.2769,86.3425,26800.0
2014-04-07 13:15:00,118.41,118.52,118.38,118.42,11600.0,86.3498,86.43,86.3279,86.3571,11600.0
2014-04-07 13:20:00,118.43,118.78,118.43,118.59,19100.0,86.3644,86.6196,86.3644,86.4811,19100.0
2014-04-07 13:25:00,118.61,118.63,118.44,118.53,24700.0,86.4956,86.5102,86.3717,86.4373,24700.0
2014-04-07 13:30:00,118.51,118.72,118.47,118.55,23300.0,86.4227,86.5759,86.3935,86.4519,23300.0
2014-04-07 13:35:00,118.51,118.51,118.32,118.36,17400.0,86.4227,86.4227,86.2842,86.3133,17400.0
2014-04-07 13:40:00,118.35,118.65,118.28,118.42,17700.0,86.306,86.5248,86.255,86.3571,17700.0
2014-04-07 13:45:00,118.41,118.54,118.2,118.32,30700.0,86.3498,86.4446,86.1966,86.2842,30700.0
2014-04-07 13:50:00,118.34,118.46,118.2,118.2,24200.0,86.2987,86.3863,86.1966,86.1966,24200.0
2014-04-07 13:55:00,118.21,118.25,118.15,118.19,26800.0,86.2039,86.2331,86.1602,86.1894,26800.0
2014-04-07 14:00:00,118.17,118.17,117.93,118.11,31400.0,86.1748,86.1748,85.9998,86.131,31400.0
2014-04-07 14:05:00,118.12,118.12,117.92,117.99,24900.0,86.1383,86.1383,85.9925,86.0435,24900.0
2014-04-07 14:10:00,117.95,117.95,117.54,117.54,43200.0,86.0143,86.0143,85.7153,85.7153,43200.0
2014-04-07 14:15:00,117.52,117.8,117.52,117.67,22600.0,85.7008,85.9049,85.7008,85.8101,22600.0
2014-04-07 14:20:00,117.67,117.77,117.61,117.66,32300.0,85.8101,85.8831,85.7664,85.8029,32300.0
2014-04-07 14:25:00,117.67,118.0,117.66,117.99,25300.0,85.8101,86.0508,85.8029,86.0435,25300.0
2014-04-07 14:30:00,118.0,118.05,117.86,117.9,27600.0,86.0508,86.0873,85.9487,85.9779,27600.0
2014-04-07 14:35:00,117.88,118.19,117.82,118.14,25800.0,85.9633,86.1894,85.9195,86.1529,25800.0
2014-04-07 14:40:00,118.16,118.65,118.16,118.33,44100.0,86.1675,86.5248,86.1675,86.2914,44100.0
2014-04-07 14:45:00,118.34,118.4,118.26,118.3,31800.0,86.2987,86.3425,86.2404,86.2696,31800.0
2014-04-07 14:50:00,118.3,118.39,118.25,118.31,41200.0,86.2696,86.3352,86.2331,86.2769,41200.0
2014-04-07 14:55:00,118.32,118.41,118.14,118.15,44000.0,86.2842,86.3498,86.1529,86.1602,44000.0
2014-04-07 15:00:00,118.18,118.35,118.09,118.1,38800.0,86.1821,86.306,86.1164,86.1237,38800.0
2014-04-07 15:05:00,118.09,118.12,117.87,118.06,53500.0,86.1164,86.1383,85.956,86.0946,53500.0
2014-04-07 15:10:00,118.07,118.61,117.95,118.61,48700.0,86.1018,86.4956,86.0143,86.4956,48700.0
2014-04-07 15:15:00,118.56,118.8,118.42,118.76,55800.0,86.4592,86.6342,86.3571,86.605,55800.0
2014-04-07 15:20:00,118.73,118.76,118.48,118.56,54900.0,86.5831,86.605,86.4008,86.4592,54900.0
2014-04-07 15:25:00,118.56,118.84,118.56,118.82,48000.0,86.4592,86.6634,86.4592,86.6488,48000.0
2014-04-07 15:30:00,118.82,118.82,118.6,118.67,83900.0,86.6488,86.6488,86.4883,86.5394,83900.0
2014-04-07 15:35:00,118.65,118.91,118.59,118.89,59400.0,86.5248,86.7144,86.4811,86.6998,59400.0
2014-04-07 15:40:00,118.86,119.18,118.82,119.1,48100.0,86.6779,86.9113,86.6488,86.853,48100.0
2014-04-07 15:45:00,119.1,119.24,118.97,119.1,82500.0,86.853,86.9551,86.7582,86.853,82500.0
2014-04-07 15:50:00,119.09,119.1,118.87,118.89,109600.0,86.8457,86.853,86.6852,86.6998,109600.0
2014-04-07 15:55:00,118.89,119.01,118.8,118.83,181100.0,86.6998,86.7873,86.6342,86.6561,181100.0
2014-04-08 09:30:00,120.17,120.17,118.76,119.51,152100.0,87.6333,87.6333,86.605,87.152,152100.0
2014-04-08 09:35:00,119.51,119.72,119.04,119.14,17000.0,87.152,87.3051,86.8092,86.8821,17000.0
2014-04-08 09:40:00,119.03,119.5,118.65,118.86,37200.0,86.8019,87.1447,86.5248,86.6779,37200.0
2014-04-08 09:45:00,118.86,119.22,118.27,119.13,32100.0,86.6779,86.9405,86.2477,86.8748,32100.0
2014-04-08 09:50:00,118.98,119.04,118.32,119.04,44600.0,86.7655,86.8092,86.2842,86.8092,44600.0
2014-04-08 09:55:00,119.04,119.28,118.6,118.6,30800.0,86.8092,86.9842,86.4883,86.4883,30800.0
2014-04-08 10:00:00,118.77,119.03,118.51,118.54,22500.0,86.6123,86.8019,86.4227,86.4446,22500.0
2014-04-08 10:05:00,118.51,119.17,118.38,118.74,33800.0,86.4227,86.904,86.3279,86.5904,33800.0
2014-04-08 10:10:00,118.78,118.78,118.4,118.64,39600.0,86.6196,86.6196,86.3425,86.5175,39600.0
2014-04-08 10:15:00,118.66,119.12,118.66,118.89,39600.0,86.5321,86.8676,86.5321,86.6998,39600.0
2014-04-08 10:20:00,118.88,118.96,118.32,118.54,37500.0,86.6925,86.7509,86.2842,86.4446,37500.0
2014-04-08 10:25:00,118.42,118.69,117.9,117.9,40400.0,86.3571,86.554,85.9779,85.9779,40400.0
2014-04-08 10:30:00,117.97,118.33,117.67,117.95,78100.0,86.0289,86.2914,85.8101,86.0143,78100.0
2014-04-08 10:35:00,117.92,118.43,117.86,118.43,56600.0,85.9925,86.3644,85.9487,86.3644,56600.0
2014-04-08 10:40:00,118.43,118.69,118.4,118.52,30600.0,86.3644,86.554,86.3425,86.43,30600.0
2014-04-08 10:45:00,118.52,118.69,118.23,118.36,23600.0,86.43,86.554,86.2185,86.3133,23600.0
2014-04-08 10:50:00,118.39,118.99,118.25,118.86,40400.0,86.3352,86.7728,86.2331,86.6779,40400.0
2014-04-08 10:55:00,118.92,120.0,118.83,119.68,84100.0,86.7217,87.5093,86.6561,87.2759,84100.0
2014-04-08 11:00:00,119.64,120.08,119.64,119.97,28800.0,87.2468,87.5676,87.2468,87.4874,28800.0
2014-04-08 11:05:00,119.98,120.47,119.83,120.12,41000.0,87.4947,87.852,87.3853,87.5968,41000.0
2014-04-08 11:10:00,120.11,120.32,119.95,119.95,138600.0,87.5895,87.7426,87.4728,87.4728,138600.0
2014-04-08 11:15:00,119.99,120.25,119.97,119.97,39900.0,87.502,87.6916,87.4874,87.4874,39900.0
2014-04-08 11:20:00,119.99,120.13,119.9,120.01,21600.0,87.502,87.6041,87.4364,87.5166,21600.0
2014-04-08 11:25:00,120.05,120.05,119.66,119.71,17200.0,87.5457,87.5457,87.2613,87.2978,17200.0
2014-04-08 11:30:00,119.73,120.0,119.73,119.85,35900.0,87.3124,87.5093,87.3124,87.3999,35900.0
2014-04-08 11:35:00,119.82,119.84,119.45,119.52,85100.0,87.378,87.3926,87.1082,87.1592,85100.0
2014-04-08 11:40:00,119.52,119.73,119.31,119.6,26700.0,87.1592,87.3124,87.0061,87.2176,26700.0
2014-04-08 11:45:00,119.68,119.75,119.32,119.37,18400.0,87.2759,87.327,87.0134,87.0499,18400.0
2014-04-08 11:50:00,119.44,119.64,119.34,119.56,23700.0,87.1009,87.2468,87.028,87.1884,23700.0
2014-04-08 11:55:00,119.46,119.69,119.37,119.55,22500.0,87.1155,87.2832,87.0499,87.1811,22500.0
2014-04-08 12:00:00,119.52,119.61,119.29,119.35,24000.0,87.1592,87.2249,86.9915,87.0353,24000.0
2014-04-08 12:05:00,119.37,119.59,119.3,119.4,22100.0,87.0499,87.2103,86.9988,87.0717,22100.0
2014-04-08 12:10:00,119.42,119.46,119.01,119.38,140200.0,87.0863,87.1155,86.7873,87.0572,140200.0
2014-04-08 12:15:00,119.42,119.63,119.25,119.6,82200.0,87.0863,87.2395,86.9624,87.2176,82200.0
2014-04-08 12:20:00,119.6,119.63,119.31,119.42,21200.0,87.2176,87.2395,87.0061,87.0863,21200.0
2014-04-08 12:25:00,119.49,119.63,119.41,119.63,26600.0,87.1374,87.2395,87.079,87.2395,26600.0
2014-04-08 12:30:00,119.67,119.9,119.63,119.8,20200.0,87.2686,87.4364,87.2395,87.3634,20200.0
2014-04-08 12:35:00,119.83,119.99,119.67,119.67,11000.0,87.3853,87.502,87.2686,87.2686,11000.0
2014-04-08 12:40:00,119.65,119.67,119.43,119.55,111500.0,87.2541,87.2686,87.0936,87.1811,111500.0
2014-04-08 12:45:00,119.55,119.66,119.38,119.41,44600.0,87.1811,87.2613,87.0572,87.079,44600.0
2014-04-08 12:50:00,119.36,119.42,119.16,119.33,16500.0,87.0426,87.0863,86.8967,87.0207,16500.0
2014-04-08 12:55:00,119.3,119.33,118.92,118.94,19300.0,86.9988,87.0207,86.7217,86.7363,19300.0
2014-04-08 13:00:00,118.97,119.06,118.78,118.81,38000.0,86.7582,86.8238,86.6196,86.6415,38000.0
2014-04-08 13:05:00,118.82,118.9,118.21,118.27,59500.0,86.6488,86.7071,86.2039,86.2477,59500.0
2014-04-08 13:10:00,118.35,118.47,118.24,118.39,35700.0,86.306,86.3935,86.2258,86.3352,35700.0
2014-04-08 13:15:00,118.34,118.56,118.26,118.26,20600.0,86.2987,86.4592,86.2404,86.2404,20600.0
2014-04-08 13:20:00,118.28,118.51,118.28,118.32,20900.0,86.255,86.4227,86.255,86.2842,20900.0
2014-04-08 13:25:00,118.38,118.44,118.17,118.33,24600.0,86.3279,86.3717,86.1748,86.2914,24600.0
2014-04-08 13:30:00,118.33,118.59,118.33,118.44,15600.0,86.2914,86.4811,86.2914,86.3717,15600.0
2014-04-08 13:35:00,118.44,118.62,118.28,118.59,47900.0,86.3717,86.5029,86.255,86.4811,47900.0
2014-04-08 13:40:00,118.59,118.75,118.45,118.69,62800.0,86.4811,86.5977,86.379,86.554,62800.0
2014-04-08 13:45:00,118.68,118.81,118.33,118.46,32800.0,86.5467,86.6415,86.2914,86.3863,32800.0
2014-04-08 13:50:00,118.46,118.47,118.23,118.37,25400.0,86.3863,86.3935,86.2185,86.3206,25400.0
2014-04-08 13:55:00,118.41,118.54,118.37,118.4,44300.0,86.3498,86.4446,86.3206,86.3425,44300.0
2014-04-08 14:00:00,118.42,118.42,118.07,118.13,20600.0,86.3571,86.3571,86.1018,86.1456,20600.0
2014-04-08 14:05:00,118.13,118.27,117.96,118.0,40000.0,86.1456,86.2477,86.0216,86.0508,40000.0
2014-04-08 14:10:00,118.01,118.17,118.01,118.07,11600.0,86.0581,86.1748,86.0581,86.1018,11600.0
2014-04-08 14:15:00,118.03,118.04,117.87,118.01,25900.0,86.0727,86.08,85.956,86.0581,25900.0
2014-04-08 14:20:00,118.02,118.18,117.97,118.12,20900.0,86.0654,86.1821,86.0289,86.1383,20900.0
2014-04-08 14:25:00,118.18,118.3,118.08,118.08,30200.0,86.1821,86.2696,86.1091,86.1091,30200.0
2014-04-08 14:30:00,118.07,118.43,118.04,118.34,30600.0,86.1018,86.3644,86.08,86.2987,30600.0
2014-04-08 14:35:00,118.32,118.37,118.15,118.29,36200.0,86.2842,86.3206,86.1602,86.2623,36200.0
2014-04-08 14:40:00,118.28,118.41,118.16,118.29,30500.0,86.255,86.3498,86.1675,86.2623,30500.0
2014-04-08 14:45:00,118.32,118.49,118.29,118.45,28200.0,86.2842,86.4081,86.2623,86.379,28200.0
2014-04-08 14:50:00,118.49,118.58,118.37,118.43,39800.0,86.4081,86.4738,86.3206,86.3644,39800.0
2014-04-08 14:55:00,118.42,118.59,118.35,118.42,39700.0,86.3571,86.4811,86.306,86.3571,39700.0
2014-04-08 15:00:00,118.42,118.47,118.24,118.44,33900.0,86.3571,86.3935,86.2258,86.3717,33900.0
2014-04-08 15:05:00,118.47,118.59,118.35,118.41,36100.0,86.3935,86.4811,86.306,86.3498,36100.0
2014-04-08 15:10:00,118.4,118.47,118.24,118.38,19800.0,86.3425,86.3935,86.2258,86.3279,19800.0
2014-04-08 15:15:00,118.34,118.46,118.23,118.33,34900.0,86.2987,86.3863,86.2185,86.2914,34900.0
2014-04-08 15:20:00,118.33,118.44,118.16,118.2,38600.0,86.2914,86.3717,86.1675,86.1966,38600.0
2014-04-08 15:25:00,118.21,118.45,118.21,118.33,21200.0,86.2039,86.379,86.2039,86.2914,21200.0
2014-04-08 15:30:00,118.3,118.46,118.3,118.45,33900.0,86.2696,86.3863,86.2696,86.379,33900.0
2014-04-08 15:35:00,118.45,118.47,118.28,118.46,39200.0,86.379,86.3935,86.255,86.3863,39200.0
2014-04-08 15:40:00,118.45,118.47,118.33,118.35,36800.0,86.379,86.3935,86.2914,86.306,36800.0
2014-04-08 15:45:00,118.33,118.51,118.31,118.33,54500.0,86.2914,86.4227,86.2769,86.2914,54500.0
2014-04-08 15:50:00,118.32,118.32,118.12,118.22,87700.0,86.2842,86.2842,86.1383,86.2112,87700.0
2014-04-08 15:55:00,118.21,118.29,117.98,117.99,224000.0,86.2039,86.2623,86.0362,86.0435,224000.0
2014-04-09 09:30:00,117.94,118.91,117.7,117.71,88200.0,86.007,86.7144,85.832,85.8393,88200.0
2014-04-09 09:35:00,117.71,118.27,117.57,117.65,37800.0,85.8393,86.2477,85.7372,85.7956,37800.0
2014-04-09 09:40:00,117.77,118.31,117.5,117.83,42400.0,85.8831,86.2769,85.6862,85.9268,42400.0
2014-04-09 09:45:00,117.8,118.36,117.8,118.08,56300.0,85.9049,86.3133,85.9049,86.1091,56300.0
2014-04-09 09:50:00,118.12,118.95,118.06,118.49,83200.0,86.1383,86.7436,86.0946,86.4081,83200.0
2014-04-09 09:55:00,118.54,118.63,117.93,118.02,77300.0,86.4446,86.5102,85.9998,86.0654,77300.0
2014-04-09 10:00:00,118.11,118.52,117.99,118.28,91400.0,86.131,86.43,86.0435,86.255,91400.0
2014-04-09 10:05:00,118.35,118.47,118.06,118.07,49600.0,86.306,86.3935,86.0946,86.1018,49600.0
2014-04-09 10:10:00,118.07,118.17,117.6,117.86,58700.0,86.1018,86.1748,85.7591,85.9487,58700.0
2014-04-09 10:15:00,117.9,118.51,117.88,118.24,27100.0,85.9779,86.4227,85.9633,86.2258,27100.0
2014-04-09 10:20:00,118.27,118.51,118.24,118.43,46400.0,86.2477,86.4227,86.2258,86.3644,46400.0
2014-04-09 10:25:00,118.47,118.65,118.19,118.44,25700.0,86.3935,86.5248,86.1894,86.3717,25700.0
2014-04-09 10:30:00,118.44,118.76,118.44,118.62,42300.0,86.3717,86.605,86.3717,86.5029,42300.0
2014-04-09 10:35:00,118.59,118.92,118.42,118.92,34000.0,86.4811,86.7217,86.3571,86.7217,34000.0
2014-04-09 10:40:00,118.97,119.21,118.92,119.21,41800.0,86.7582,86.9332,86.7217,86.9332,41800.0
2014-04-09 10:45:00,119.21,119.21,118.82,119.1,26800.0,86.9332,86.9332,86.6488,86.853,26800.0
2014-04-09 10:50:00,119.06,119.08,118.77,118.8,22800.0,86.8238,86.8384,86.6123,86.6342,22800.0
2014-04-09 10:55:00,118.82,118.95,118.7,118.71,31300.0,86.6488,86.7436,86.5613,86.5686,31300.0
2014-04-09 11:00:00,118.75,118.81,118.34,118.35,25500.0,86.5977,86.6415,86.2987,86.306,25500.0
2014-04-09 11:05:00,118.39,118.74,118.36,118.63,27200.0,86.3352,86.5904,86.3133,86.5102,27200.0
2014-04-09 11:10:00,118.62,118.62,118.34,118.51,33000.0,86.5029,86.5029,86.2987,86.4227,33000.0
2014-04-09 11:15:00,118.51,118.65,118.38,118.5,35700.0,86.4227,86.5248,86.3279,86.4154,35700.0
2014-04-09 11:20:00,118.5,118.83,118.31,118.73,31200.0,86.4154,86.6561,86.2769,86.5831,31200.0
2014-04-09 11:25:00,118.72,118.84,118.65,118.71,33000.0,86.5759,86.6634,86.5248,86.5686,33000.0
2014-04-09 11:30:00,118.67,118.87,118.65,118.73,17300.0,86.5394,86.6852,86.5248,86.5831,17300.0
2014-04-09 11:35:00,118.8,118.91,118.74,118.78,26100.0,86.6342,86.7144,86.5904,86.6196,26100.0
2014-04-09 11:40:00,118.8,118.83,118.65,118.73,19300.0,86.6342,86.6561,86.5248,86.5831,19300.0
2014-04-09 11:45:00,118.7,119.04,118.57,119.01,15800.0,86.5613,86.8092,86.4665,86.7873,15800.0
2014-04-09 11:50:00,119.01,119.05,118.84,118.86,24200.0,86.7873,86.8165,86.6634,86.6779,24200.0
2014-04-09 11:55:00,118.85,119.03,118.85,118.93,13200.0,86.6707,86.8019,86.6707,86.729,13200.0
2014-04-09 12:00:00,118.96,119.08,118.91,119.04,23000.0,86.7509,86.8384,86.7144,86.8092,23000.0
2014-04-09 12:05:00,119.04,119.36,119.04,119.31,15200.0,86.8092,87.0426,86.8092,87.0061,15200.0
2014-04-09 12:10:00,119.3,119.31,119.15,119.16,22900.0,86.9988,87.0061,86.8894,86.8967,22900.0
2014-04-09 12:15:00,119.16,119.23,119.07,119.2,31400.0,86.8967,86.9478,86.8311,86.9259,31400.0
2014-04-09 12:20:00,119.22,119.33,119.12,119.31,34900.0,86.9405,87.0207,86.8676,87.0061,34900.0
2014-04-09 12:25:00,119.33,119.39,119.2,119.35,26800.0,87.0207,87.0644,86.9259,87.0353,26800.0
2014-04-09 12:30:00,119.36,119.71,119.31,119.61,42400.0,87.0426,87.2978,87.0061,87.2249,42400.0
2014-04-09 12:35:00,119.64,119.67,119.37,119.4,15900.0,87.2468,87.2686,87.0499,87.0717,15900.0
2014-04-09 12:40:00,119.39,119.5,119.3,119.45,21000.0,87.0644,87.1447,86.9988,87.1082,21000.0
2014-04-09 12:45:00,119.44,119.44,119.21,119.21,21700.0,87.1009,87.1009,86.9332,86.9332,21700.0
2014-04-09 12:50:00,119.21,119.21,118.87,118.87,8200.0,86.9332,86.9332,86.6852,86.6852,8200.0
2014-04-09 12:55:00,118.86,119.06,118.72,118.94,18900.0,86.6779,86.8238,86.5759,86.7363,18900.0
2014-04-09 13:00:00,118.98,119.34,118.91,119.32,16100.0,86.7655,87.028,86.7144,87.0134,16100.0
2014-04-09 13:05:00,119.31,119.43,119.23,119.27,9900.0,87.0061,87.0936,86.9478,86.9769,9900.0
2014-04-09 13:10:00,119.28,119.3,119.16,119.16,12300.0,86.9842,86.9988,86.8967,86.8967,12300.0
2014-04-09 13:15:00,119.18,119.22,119.07,119.11,14000.0,86.9113,86.9405,86.8311,86.8603,14000.0
2014-04-09 13:20:00,119.11,119.17,119.07,119.17,16500.0,86.8603,86.904,86.8311,86.904,16500.0
2014-04-09 13:25:00,119.15,119.16,119.06,119.09,8100.0,86.8894,86.8967,86.8238,86.8457,8100.0
2014-04-09 13:30:00,119.09,119.09,118.91,118.93,8000.0,86.8457,86.8457,86.7144,86.729,8000.0
2014-04-09 13:35:00,118.92,118.92,118.75,118.76,14000.0,86.7217,86.7217,86.5977,86.605,14000.0
2014-04-09 13:40:00,118.78,118.81,118.69,118.75,17500.0,86.6196,86.6415,86.554,86.5977,17500.0
2014-04-09 13:45:00,118.78,118.86,118.71,118.74,31000.0,86.6196,86.6779,86.5686,86.5904,31000.0
2014-04-09 13:50:00,118.73,118.84,118.65,118.83,17400.0,86.5831,86.6634,86.5248,86.6561,17400.0
2014-04-09 13:55:00,118.8,118.81,118.61,118.62,11400.0,86.6342,86.6415,86.4956,86.5029,11400.0
2014-04-09 14:00:00,118.61,119.14,118.59,119.14,29800.0,86.4956,86.8821,86.4811,86.8821,29800.0
2014-04-09 14:05:00,119.15,119.49,119.14,119.4,28700.0,86.8894,87.1374,86.8821,87.0717,28700.0
2014-04-09 14:10:00,119.37,119.5,119.19,119.38,30500.0,87.0499,87.1447,86.9186,87.0572,30500.0
2014-04-09 14:15:00,119.39,119.63,119.38,119.59,23400.0,87.0644,87.2395,87.0572,87.2103,23400.0
2014-04-09 14:20:00,119.64,119.77,119.52,119.62,28400.0,87.2468,87.3416,87.1592,87.2322,28400.0
2014-04-09 14:25:00,119.6,119.92,119.6,119.78,39600.0,87.2176,87.4509,87.2176,87.3489,39600.0
2014-04-09 14:30:00,119.77,119.87,119.6,119.67,55300.0,87.3416,87.4145,87.2176,87.2686,55300.0
2014-04-09 14:35:00,119.67,119.88,119.46,119.49,39400.0,87.2686,87.4218,87.1155,87.1374,39400.0
2014-04-09 14:40:00,119.47,119.73,119.47,119.66,16000.0,87.1228,87.3124,87.1228,87.2613,16000.0
2014-04-09 14:45:00,119.65,119.79,119.45,119.48,25200.0,87.2541,87.3561,87.1082,87.1301,25200.0
2014-04-09 14:50:00,119.48,119.59,119.41,119.5,24500.0,87.1301,87.2103,87.079,87.1447,24500.0
2014-04-09 14:55:00,119.5,119.69,119.24,119.38,54300.0,87.1447,87.2832,86.9551,87.0572,54300.0
2014-04-09 15:00:00,119.37,119.42,119.22,119.34,26700.0,87.0499,87.0863,86.9405,87.028,26700.0
2014-04-09 15:05:00,119.34,119.64,119.32,119.55,32400.0,87.028,87.2468,87.0134,87.1811,32400.0
2014-04-09 15:10:00,119.55,119.84,119.53,119.74,34600.0,87.1811,87.3926,87.1665,87.3197,34600.0
2014-04-09 15:15:00,119.75,119.92,119.74,119.78,35200.0,87.327,87.4509,87.3197,87.3489,35200.0
2014-04-09 15:20:00,119.76,119.93,119.75,119.83,33000.0,87.3343,87.4582,87.327,87.3853,33000.0
2014-04-09 15:25:00,119.82,119.91,119.74,119.86,27700.0,87.378,87.4437,87.3197,87.4072,27700.0
2014-04-09 15:30:00,119.9,120.02,119.8,120.0,32000.0,87.4364,87.5239,87.3634,87.5093,32000.0
2014-04-09 15:35:00,120.0,120.13,119.96,119.96,44000.0,87.5093,87.6041,87.4801,87.4801,44000.0
2014-04-09 15:40:00,119.95,120.0,119.91,119.98,30000.0,87.4728,87.5093,87.4437,87.4947,30000.0
2014-04-09 15:45:00,119.99,120.09,119.98,120.04,74700.0,87.502,87.5749,87.4947,87.5385,74700.0
2014-04-09 15:50:00,120.05,120.15,119.9,119.96,94000.0,87.5457,87.6187,87.4364,87.4801,94000.0
2014-04-09 15:55:00,119.97,120.19,119.96,119.98,156500.0,87.4874,87.6478,87.4801,87.4947,156500.0
2014-04-10 09:30:00,119.79,119.95,119.14,119.66,60000.0,87.3561,87.4728,86.8821,87.2613,60000.0
2014-04-10 09:35:00,119.68,119.8,119.02,119.02,19400.0,87.2759,87.3634,86.7946,86.7946,19400.0
2014-04-10 09:40:00,119.05,119.89,119.01,119.8,30600.0,86.8165,87.4291,86.7873,87.3634,30600.0
2014-04-10 09:45:00,119.73,119.8,119.05,119.05,46100.0,87.3124,87.3634,86.8165,86.8165,46100.0
2014-04-10 09:50:00,119.1,119.16,118.6,118.75,25900.0,86.853,86.8967,86.4883,86.5977,25900.0
2014-04-10 09:55:00,118.73,119.2,118.68,119.2,17800.0,86.5831,86.9259,86.5467,86.9259,17800.0
2014-04-10 10:00:00,119.22,119.22,118.8,118.84,15500.0,86.9405,86.9405,86.6342,86.6634,15500.0
2014-04-10 10:05:00,118.84,118.91,118.53,118.54,52600.0,86.6634,86.7144,86.4373,86.4446,52600.0
2014-04-10 10:10:00,118.57,118.79,118.18,118.26,43900.0,86.4665,86.6269,86.1821,86.2404,43900.0
2014-04-10 10:15:00,118.18,118.29,118.01,118.01,33500.0,86.1821,86.2623,86.0581,86.0581,33500.0
2014-04-10 10:20:00,118.06,118.49,118.01,118.3,44100.0,86.0946,86.4081,86.0581,86.2696,44100.0
2014-04-10 10:25:00,118.36,118.56,118.27,118.56,84100.0,86.3133,86.4592,86.2477,86.4592,84100.0
2014-04-10 10:30:00,118.57,118.68,118.29,118.38,29700.0,86.4665,86.5467,86.2623,86.3279,29700.0
2014-04-10 10:35:00,118.38,118.57,118.29,118.49,22800.0,86.3279,86.4665,86.2623,86.4081,22800.0
2014-04-10 10:40:00,118.42,118.46,118.2,118.2,34100.0,86.3571,86.3863,86.1966,86.1966,34100.0
2014-04-10 10:45:00,118.26,118.41,118.17,118.35,33300.0,86.2404,86.3498,86.1748,86.306,33300.0
2014-04-10 10:50:00,118.35,118.39,118.0,118.18,41900.0,86.306,86.3352,86.0508,86.1821,41900.0
2014-04-10 10:55:00,118.22,118.37,118.03,118.03,27400.0,86.2112,86.3206,86.0727,86.0727,27400.0
2014-04-10 11:00:00,118.03,118.17,117.86,118.08,29000.0,86.0727,86.1748,85.9487,86.1091,29000.0
2014-04-10 11:05:00,118.06,118.14,117.9,118.07,34800.0,86.0946,86.1529,85.9779,86.1018,34800.0
2014-04-10 11:10:00,118.05,118.18,117.82,118.04,39200.0,86.0873,86.1821,85.9195,86.08,39200.0
2014-04-10 11:15:00,118.04,118.1,117.8,117.94,28500.0,86.08,86.1237,85.9049,86.007,28500.0
2014-04-10 11:20:00,117.96,118.09,117.85,117.95,42000.0,86.0216,86.1164,85.9414,86.0143,42000.0
2014-04-10 11:25:00,117.91,118.03,117.43,117.44,83600.0,85.9852,86.0727,85.6351,85.6424,83600.0
2014-04-10 11:30:00,117.44,117.68,117.44,117.61,51500.0,85.6424,85.8174,85.6424,85.7664,51500.0
2014-04-10 11:35:00,117.6,117.82,117.44,117.82,21500.0,85.7591,85.9195,85.6424,85.9195,21500.0
2014-04-10 11:40:00,117.79,118.05,117.73,117.99,22800.0,85.8977,86.0873,85.8539,86.0435,22800.0
2014-04-10 11:45:00,118.01,118.03,117.77,117.83,25700.0,86.0581,86.0727,85.8831,85.9268,25700.0
2014-04-10 11:50:00,117.83,117.85,117.7,117.73,22100.0,85.9268,85.9414,85.832,85.8539,22100.0
2014-04-10 11:55:00,117.76,117.78,117.4,117.41,29900.0,85.8758,85.8904,85.6133,85.6205,29900.0
2014-04-10 12:00:00,117.41,117.47,116.96,117.04,56600.0,85.6205,85.6643,85.2924,85.3507,56600.0
2014-04-10 12:05:00,117.11,117.13,116.87,116.89,53400.0,85.4018,85.4164,85.2268,85.2413,53400.0
2014-04-10 12:10:00,116.9,116.91,116.37,116.56,57700.0,85.2486,85.2559,84.8621,85.0007,57700.0
2014-04-10 12:15:00,116.57,116.8,116.29,116.32,73000.0,85.008,85.1757,84.8038,84.8257,73000.0
2014-04-10 12:20:00,116.32,116.5,116.31,116.45,61100.0,84.8257,84.9569,84.8184,84.9205,61100.0
2014-04-10 12:25:00,116.42,116.54,116.22,116.3,68700.0,84.8986,84.9861,84.7527,84.8111,68700.0
2014-04-10 12:30:00,116.27,116.39,116.05,116.08,32600.0,84.7892,84.8767,84.6288,84.6506,32600.0
2014-04-10 12:35:00,116.08,116.19,115.9,116.11,47700.0,84.6506,84.7309,84.5194,84.6725,47700.0
2014-04-10 12:40:00,116.12,116.15,115.75,115.85,40500.0,84.6798,84.7017,84.41,84.4829,40500.0
2014-04-10 12:45:00,115.83,115.83,115.62,115.75,75000.0,84.4683,84.4683,84.3152,84.41,75000.0
2014-04-10 12:50:00,115.75,115.76,115.55,115.57,43500.0,84.41,84.4173,84.2642,84.2787,43500.0
2014-04-10 12:55:00,115.56,115.6,115.11,115.12,70600.0,84.2714,84.3006,83.9433,83.9506,70600.0
2014-04-10 13:00:00,115.14,115.18,114.72,115.18,144500.0,83.9652,83.9943,83.6589,83.9943,144500.0
2014-04-10 13:05:00,115.18,115.52,115.13,115.34,42500.0,83.9943,84.2423,83.9579,84.111,42500.0
2014-04-10 13:10:00,115.34,115.37,115.12,115.18,39400.0,84.111,84.1329,83.9506,83.9943,39400.0
2014-04-10 13:15:00,115.15,115.23,114.89,115.0,70700.0,83.9725,84.0308,83.7828,83.8631,70700.0
2014-04-10 13:20:00,114.97,115.0,114.8,114.83,51400.0,83.8412,83.8631,83.7172,83.7391,51400.0
2014-04-10 13:25:00,114.81,114.85,114.62,114.74,62700.0,83.7245,83.7537,83.586,83.6735,62700.0
2014-04-10 13:30:00,114.74,114.96,114.64,114.86,98800.0,83.6735,83.8339,83.6005,83.761,98800.0
2014-04-10 13:35:00,114.86,114.86,114.74,114.78,92400.0,83.761,83.761,83.6735,83.7026,92400.0
2014-04-10 13:40:00,114.76,114.9,114.66,114.86,70000.0,83.688,83.7901,83.6151,83.761,70000.0
2014-04-10 13:45:00,114.86,115.13,114.83,115.13,94300.0,83.761,83.9579,83.7391,83.9579,94300.0
2014-04-10 13:50:00,115.13,115.2,114.79,115.02,108700.0,83.9579,84.0089,83.7099,83.8777,108700.0
2014-04-10 13:55:00,115.01,115.41,115.01,115.38,83000.0,83.8704,84.1621,83.8704,84.1402,83000.0
2014-04-10 14:00:00,115.34,115.44,115.25,115.31,42300.0,84.111,84.1839,84.0454,84.0891,42300.0
2014-04-10 14:05:00,115.37,115.52,115.33,115.41,63000.0,84.1329,84.2423,84.1037,84.1621,63000.0
2014-04-10 14:10:00,115.4,115.43,115.19,115.41,50500.0,84.1548,84.1766,84.0016,84.1621,50500.0
2014-04-10 14:15:00,115.4,115.46,115.09,115.17,42300.0,84.1548,84.1985,83.9287,83.987,42300.0
2014-04-10 14:20:00,115.17,115.22,114.91,114.93,43900.0,83.987,84.0235,83.7974,83.812,43900.0
2014-04-10 14:25:00,114.93,114.95,114.7,114.71,65600.0,83.812,83.8266,83.6443,83.6516,65600.0
2014-04-10 14:30:00,114.7,114.74,114.44,114.54,55900.0,83.6443,83.6735,83.4547,83.5276,55900.0
2014-04-10 14:35:00,114.56,114.86,114.33,114.84,95200.0,83.5422,83.761,83.3745,83.7464,95200.0
2014-04-10 14:40:00,114.85,114.92,114.71,114.74,57100.0,83.7537,83.8047,83.6516,83.6735,57100.0
2014-04-10 14:45:00,114.74,114.74,114.06,114.11,65400.0,83.6735,83.6735,83.1776,83.214,65400.0
2014-04-10 14:50:00,114.07,114.5,114.06,114.27,54100.0,83.1849,83.4984,83.1776,83.3307,54100.0
2014-04-10 14:55:00,114.29,114.48,114.25,114.33,58900.0,83.3453,83.4839,83.3161,83.3745,58900.0
2014-04-10 15:00:00,114.32,114.35,113.77,113.79,68600.0,83.3672,83.3891,82.9661,82.9807,68600.0
2014-04-10 15:05:00,113.79,113.91,113.4,113.48,96300.0,82.9807,83.0682,82.6963,82.7546,96300.0
2014-04-10 15:10:00,113.46,114.04,113.4,113.91,59700.0,82.74,83.163,82.6963,83.0682,59700.0
2014-04-10 15:15:00,113.94,114.17,113.88,114.14,75800.0,83.0901,83.2578,83.0463,83.2359,75800.0
2014-04-10 15:20:00,114.17,114.23,113.96,114.06,57300.0,83.2578,83.3015,83.1047,83.1776,57300.0
2014-04-10 15:25:00,114.08,114.37,114.02,114.07,52100.0,83.1922,83.4036,83.1484,83.1849,52100.0
2014-04-10 15:30:00,114.04,114.3,113.92,114.1,64100.0,83.163,83.3526,83.0755,83.2067,64100.0
2014-04-10 15:35:00,114.11,114.27,114.09,114.18,60800.0,83.214,83.3307,83.1995,83.2651,60800.0
2014-04-10 15:40:00,114.2,114.5,114.05,114.5,78900.0,83.2797,83.4984,83.1703,83.4984,78900.0
2014-04-10 15:45:00,114.49,115.2,114.49,115.16,112800.0,83.4912,84.0089,83.4912,83.9797,112800.0
2014-04-10 15:50:00,115.2,115.21,114.43,114.47,161400.0,84.0089,84.0162,83.4474,83.4766,161400.0
2014-04-10 15:55:00,114.47,114.69,114.08,114.11,325200.0,83.4766,83.637,83.1922,83.214,325200.0
2014-04-11 09:30:00,113.27,113.8,112.31,113.26,319700.0,82.6015,82.988,81.9014,82.5942,319700.0
2014-04-11 09:35:00,113.27,113.41,112.87,113.26,84100.0,82.6015,82.7036,82.3098,82.5942,84100.0
2014-04-11 09:40:00,113.27,113.99,112.96,113.9,195200.0,82.6015,83.1265,82.3754,83.0609,195200.0
2014-04-11 09:45:00,113.99,113.99,113.0,113.36,137900.0,83.1265,83.1265,82.4046,82.6671,137900.0
2014-04-11 09:50:00,113.33,114.31,113.04,113.77,86400.0,82.6452,83.3599,82.4337,82.9661,86400.0
2014-04-11 09:55:00,113.82,114.04,113.1,113.4,97600.0,83.0026,83.163,82.4775,82.6963,97600.0
2014-04-11 10:00:00,113.42,113.67,113.34,113.4,196300.0,82.7109,82.8932,82.6525,82.6963,196300.0
2014-04-11 10:05:00,113.44,113.75,113.19,113.19,97900.0,82.7254,82.9515,82.5431,82.5431,97900.0
2014-04-11 10:10:00,113.2,113.51,112.45,112.74,151800.0,82.5504,82.7765,82.0035,82.215,151800.0
2014-04-11 10:15:00,112.72,112.77,112.38,112.53,89800.0,82.2004,82.2369,81.9524,82.0618,89800.0
2014-04-11 10:20:00,112.61,113.45,112.61,113.35,67300.0,82.1202,82.7327,82.1202,82.6598,67300.0
2014-04-11 10:25:00,113.36,113.7,113.34,113.49,154800.0,82.6671,82.915,82.6525,82.7619,154800.0
2014-04-11 10:30:00,113.46,114.21,113.2,114.02,163700.0,82.74,83.287,82.5504,83.1484,163700.0
2014-04-11 10:35:00,114.02,114.67,113.97,114.42,121900.0,83.1484,83.6224,83.1119,83.4401,121900.0
2014-04-11 10:40:00,114.49,114.9,114.39,114.58,78000.0,83.4912,83.7901,83.4182,83.5568,78000.0
2014-04-11 10:45:00,114.54,114.88,114.14,114.59,111800.0,83.5276,83.7756,83.2359,83.5641,111800.0
2014-04-11 10:50:00,114.58,115.49,114.47,115.49,101100.0,83.5568,84.2204,83.4766,84.2204,101100.0
2014-04-11 10:55:00,115.52,116.09,115.47,115.61,109100.0,84.2423,84.6579,84.2058,84.3079,109100.0
2014-04-11 11:00:00,115.58,115.73,115.33,115.49,57500.0,84.286,84.3954,84.1037,84.2204,57500.0
2014-04-11 11:05:00,115.47,115.58,115.24,115.24,45900.0,84.2058,84.286,84.0381,84.0381,45900.0
2014-04-11 11:10:00,115.25,115.48,115.09,115.46,59300.0,84.0454,84.2131,83.9287,84.1985,59300.0
2014-04-11 11:15:00,115.48,115.93,115.44,115.75,68400.0,84.2131,84.5413,84.1839,84.41,68400.0
2014-04-11 11:20:00,115.76,115.9,115.51,115.61,42100.0,84.4173,84.5194,84.235,84.3079,42100.0
2014-04-11 11:25:00,115.61,115.8,115.43,115.8,25900.0,84.3079,84.4465,84.1766,84.4465,25900.0
2014-04-11 11:30:00,115.82,115.82,115.52,115.67,27600.0,84.461,84.461,84.2423,84.3517,27600.0
2014-04-11 11:35:00,115.7,115.81,115.05,115.27,31600.0,84.3735,84.4538,83.8995,84.06,31600.0
2014-04-11 11:40:00,115.28,115.36,114.9,114.94,57800.0,84.0673,84.1256,83.7901,83.8193,57800.0
2014-04-11 11:45:00,114.94,114.95,114.53,114.8,47400.0,83.8193,83.8266,83.5203,83.7172,47400.0
2014-04-11 11:50:00,114.77,115.07,114.67,114.94,22100.0,83.6953,83.9141,83.6224,83.8193,22100.0
2014-04-11 11:55:00,114.97,114.99,114.53,114.62,62600.0,83.8412,83.8558,83.5203,83.586,62600.0
2014-04-11 12:00:00,114.64,115.16,114.64,115.16,48300.0,83.6005,83.9797,83.6005,83.9797,48300.0
2014-04-11 12:05:00,115.15,115.18,114.88,114.88,15800.0,83.9725,83.9943,83.7756,83.7756,15800.0
2014-04-11 12:10:00,114.88,114.98,114.51,114.51,20900.0,83.7756,83.8485,83.5057,83.5057,20900.0
2014-04-11 12:15:00,114.55,114.83,114.51,114.81,16100.0,83.5349,83.7391,83.5057,83.7245,16100.0
2014-04-11 12:20:00,114.79,114.81,114.39,114.6,20400.0,83.7099,83.7245,83.4182,83.5714,20400.0
2014-04-11 12:25:00,114.61,114.8,114.6,114.67,25300.0,83.5787,83.7172,83.5714,83.6224,25300.0
2014-04-11 12:30:00,114.71,114.72,114.58,114.62,17200.0,83.6516,83.6589,83.5568,83.586,17200.0
2014-04-11 12:35:00,114.65,114.65,114.53,114.59,23800.0,83.6078,83.6078,83.5203,83.5641,23800.0
2014-04-11 12:40:00,114.62,114.91,114.6,114.83,31000.0,83.586,83.7974,83.5714,83.7391,31000.0
2014-04-11 12:45:00,114.79,114.82,114.68,114.68,21700.0,83.7099,83.7318,83.6297,83.6297,21700.0
2014-04-11 12:50:00,114.7,114.73,114.51,114.52,26700.0,83.6443,83.6662,83.5057,83.513,26700.0
2014-04-11 12:55:00,114.55,114.69,114.53,114.69,12200.0,83.5349,83.637,83.5203,83.637,12200.0
2014-04-11 13:00:00,114.7,114.85,114.52,114.52,24000.0,83.6443,83.7537,83.513,83.513,24000.0
2014-04-11 13:05:00,114.51,114.56,114.18,114.31,64900.0,83.5057,83.5422,83.2651,83.3599,64900.0
2014-04-11 13:10:00,114.31,114.64,114.23,114.46,22300.0,83.3599,83.6005,83.3015,83.4693,22300.0
2014-04-11 13:15:00,114.47,114.53,114.26,114.34,19500.0,83.4766,83.5203,83.3234,83.3818,19500.0
2014-04-11 13:20:00,114.33,114.45,114.2,114.26,17300.0,83.3745,83.462,83.2797,83.3234,17300.0
2014-04-11 13:25:00,114.26,114.48,114.26,114.32,58800.0,83.3234,83.4839,83.3234,83.3672,58800.0
2014-04-11 13:30:00,114.29,114.29,114.12,114.26,46300.0,83.3453,83.3453,83.2213,83.3234,46300.0
2014-04-11 13:35:00,114.24,114.3,114.07,114.22,33800.0,83.3088,83.3526,83.1849,83.2943,33800.0
2014-04-11 13:40:00,114.2,114.3,114.05,114.12,41600.0,83.2797,83.3526,83.1703,83.2213,41600.0
2014-04-11 13:45:00,114.1,114.48,114.06,114.32,66700.0,83.2067,83.4839,83.1776,83.3672,66700.0
2014-04-11 13:50:00,114.33,114.35,113.98,113.98,59200.0,83.3745,83.3891,83.1192,83.1192,59200.0
2014-04-11 13:55:00,113.98,113.98,113.4,113.4,57000.0,83.1192,83.1192,82.6963,82.6963,57000.0
2014-04-11 14:00:00,113.39,113.63,113.35,113.44,54900.0,82.689,82.864,82.6598,82.7254,54900.0
2014-04-11 14:05:00,113.45,113.59,113.25,113.34,67600.0,82.7327,82.8348,82.5869,82.6525,67600.0
2014-04-11 14:10:00,113.34,113.36,112.96,112.99,84500.0,82.6525,82.6671,82.3754,82.3973,84500.0
2014-04-11 14:15:00,112.99,113.1,112.89,112.97,48500.0,82.3973,82.4775,82.3244,82.3827,48500.0
2014-04-11 14:20:00,112.98,113.23,112.97,113.08,70700.0,82.39,82.5723,82.3827,82.4629,70700.0
2014-04-11 14:25:00,113.08,113.22,112.99,113.14,80100.0,82.4629,82.565,82.3973,82.5067,80100.0
2014-04-11 14:30:00,113.11,113.21,113.06,113.13,66400.0,82.4848,82.5577,82.4483,82.4994,66400.0
2014-04-11 14:35:00,113.13,113.13,112.62,112.63,60600.0,82.4994,82.4994,82.1275,82.1348,60600.0
2014-04-11 14:40:00,112.65,112.74,112.56,112.59,91600.0,82.1493,82.215,82.0837,82.1056,91600.0
2014-04-11 14:45:00,112.61,112.67,112.45,112.46,92800.0,82.1202,82.1639,82.0035,82.0108,92800.0
2014-04-11 14:50:00,112.48,112.72,112.47,112.72,72000.0,82.0254,82.2004,82.0181,82.2004,72000.0
2014-04-11 14:55:00,112.71,112.76,112.46,112.47,71900.0,82.1931,82.2296,82.0108,82.0181,71900.0
2014-04-11 15:00:00,112.44,112.46,111.98,112.12,162900.0,81.9962,82.0108,81.6607,81.7628,162900.0
2014-04-11 15:05:00,112.12,112.43,111.99,112.43,73900.0,81.7628,81.9889,81.668,81.9889,73900.0
2014-04-11 15:10:00,112.4,112.4,112.0,112.08,70700.0,81.967,81.967,81.6753,81.7337,70700.0
2014-04-11 15:15:00,112.09,112.36,112.08,112.29,91400.0,81.741,81.9379,81.7337,81.8868,91400.0
2014-04-11 15:20:00,112.3,112.65,112.3,112.62,80400.0,81.8941,82.1493,81.8941,82.1275,80400.0
2014-04-11 15:25:00,112.64,112.67,112.14,112.21,80100.0,82.1421,82.1639,81.7774,81.8285,80100.0
2014-04-11 15:30:00,112.2,112.24,111.9,112.2,102200.0,81.8212,81.8504,81.6024,81.8212,102200.0
2014-04-11 15:35:00,112.22,112.39,112.16,112.19,82100.0,81.8358,81.9597,81.792,81.8139,82100.0
2014-04-11 15:40:00,112.22,112.65,112.18,112.47,105000.0,81.8358,82.1493,81.8066,82.0181,105000.0
2014-04-11 15:45:00,112.51,112.63,112.3,112.57,96200.0,82.0472,82.1348,81.8941,82.091,96200.0
2014-04-11 15:50:00,112.56,112.56,112.0,112.15,135400.0,82.0837,82.0837,81.6753,81.7847,135400.0
2014-04-11 15:55:00,112.16,112.36,111.91,111.94,224000.0,81.792,81.9379,81.6097,81.6316,224000.0
2014-04-14 09:30:00,113.0,113.44,111.39,112.62,118200.0,82.4046,82.7254,81.2305,82.1275,118200.0
2014-04-14 09:35:00,112.84,113.34,112.63,112.97,77200.0,82.2879,82.6525,82.1348,82.3827,77200.0
2014-04-14 09:40:00,113.14,113.67,112.9,113.39,79800.0,82.5067,82.8932,82.3317,82.689,79800.0
2014-04-14 09:45:00,113.21,113.48,112.85,113.31,114700.0,82.5577,82.7546,82.2952,82.6306,114700.0
2014-04-14 09:50:00,113.31,113.41,112.4,112.4,45200.0,82.6306,82.7036,81.967,81.967,45200.0
2014-04-14 09:55:00,112.41,112.69,112.0,112.01,39500.0,81.9743,82.1785,81.6753,81.6826,39500.0
2014-04-14 10:00:00,112.02,112.42,111.92,112.16,66400.0,81.6899,81.9816,81.617,81.792,66400.0
2014-04-14 10:05:00,112.17,112.69,111.9,112.5,62000.0,81.7993,82.1785,81.6024,82.04,62000.0
2014-04-14 10:10:00,112.51,112.56,112.07,112.36,43500.0,82.0472,82.0837,81.7264,81.9379,43500.0
2014-04-14 10:15:00,112.36,112.56,112.21,112.34,53600.0,81.9379,82.0837,81.8285,81.9233,53600.0
2014-04-14 10:20:00,112.34,112.34,111.93,112.08,42800.0,81.9233,81.9233,81.6243,81.7337,42800.0
2014-04-14 10:25:00,112.06,112.37,112.0,112.24,29800.0,81.7191,81.9452,81.6753,81.8504,29800.0
2014-04-14 10:30:00,112.27,112.78,112.09,112.74,94000.0,81.8722,82.2441,81.741,82.215,94000.0
2014-04-14 10:35:00,112.76,113.28,112.69,113.17,78200.0,82.2296,82.6088,82.1785,82.5285,78200.0
2014-04-14 10:40:00,113.2,113.78,113.09,113.78,59000.0,82.5504,82.9734,82.4702,82.9734,59000.0
2014-04-14 10:45:00,113.79,113.96,113.59,113.78,41300.0,82.9807,83.1047,82.8348,82.9734,41300.0
2014-04-14 10:50:00,113.76,114.21,113.72,114.15,79100.0,82.9588,83.287,82.9296,83.2432,79100.0
2014-04-14 10:55:00,114.09,114.15,113.69,113.72,57300.0,83.1995,83.2432,82.9078,82.9296,57300.0
2014-04-14 11:00:00,113.71,113.89,113.46,113.51,27600.0,82.9223,83.0536,82.74,82.7765,27600.0
2014-04-14 11:05:00,113.43,113.54,113.03,113.19,112200.0,82.7182,82.7984,82.4265,82.5431,112200.0
2014-04-14 11:10:00,113.21,113.47,113.06,113.38,43200.0,82.5577,82.7473,82.4483,82.6817,43200.0
2014-04-14 11:15:00,113.38,113.52,113.24,113.49,36200.0,82.6817,82.7838,82.5796,82.7619,36200.0
2014-04-14 11:20:00,113.43,113.45,113.2,113.3,46500.0,82.7182,82.7327,82.5504,82.6234,46500.0
2014-04-14 11:25:00,113.32,113.32,113.12,113.25,48400.0,82.6379,82.6379,82.4921,82.5869,48400.0
2014-04-14 11:30:00,113.21,113.33,113.18,113.26,51500.0,82.5577,82.6452,82.5358,82.5942,51500.0
2014-04-14 11:35:00,113.25,113.26,113.15,113.2,34400.0,82.5869,82.5942,82.514,82.5504,34400.0
2014-04-14 11:40:00,113.17,113.19,113.0,113.19,19300.0,82.5285,82.5431,82.4046,82.5431,19300.0
2014-04-14 11:45:00,113.2,113.23,112.98,113.12,32100.0,82.5504,82.5723,82.39,82.4921,32100.0
2014-04-14 11:50:00,113.13,113.18,113.03,113.04,99000.0,82.4994,82.5358,82.4265,82.4337,99000.0
2014-04-14 11:55:00,113.04,113.11,112.54,112.54,44000.0,82.4337,82.4848,82.0691,82.0691,44000.0
2014-04-14 12:00:00,112.52,112.63,112.52,112.58,42600.0,82.0545,82.1348,82.0545,82.0983,42600.0
2014-04-14 12:05:00,112.58,112.58,112.48,112.54,36000.0,82.0983,82.0983,82.0254,82.0691,36000.0
2014-04-14 12:10:00,112.53,112.84,112.53,112.83,18600.0,82.0618,82.2879,82.0618,82.2806,18600.0
2014-04-14 12:15:00,112.81,113.35,112.81,113.26,64400.0,82.266,82.6598,82.266,82.5942,64400.0
2014-04-14 12:20:00,113.26,113.86,113.25,113.85,120500.0,82.5942,83.0317,82.5869,83.0244,120500.0
2014-04-14 12:25:00,113.81,114.67,113.75,114.67,322600.0,82.9953,83.6224,82.9515,83.6224,322600.0
2014-04-14 12:30:00,114.68,114.88,114.07,114.25,190900.0,83.6297,83.7756,83.1849,83.3161,190900.0
2014-04-14 12:35:00,114.26,114.66,114.21,114.56,54800.0,83.3234,83.6151,83.287,83.5422,54800.0
2014-04-14 12:40:00,114.55,114.57,114.22,114.26,48100.0,83.5349,83.5495,83.2943,83.3234,48100.0
2014-04-14 12:45:00,114.22,114.54,114.22,114.5,78600.0,83.2943,83.5276,83.2943,83.4984,78600.0
2014-04-14 12:50:00,114.48,114.51,114.38,114.42,27900.0,83.4839,83.5057,83.4109,83.4401,27900.0
2014-04-14 12:55:00,114.44,114.44,114.21,114.22,53500.0,83.4547,83.4547,83.287,83.2943,53500.0
2014-04-14 13:00:00,114.23,114.37,114.06,114.3,27000.0,83.3015,83.4036,83.1776,83.3526,27000.0
2014-04-14 13:05:00,114.31,114.31,114.14,114.2,23900.0,83.3599,83.3599,83.2359,83.2797,23900.0
2014-04-14 13:10:00,114.2,114.21,113.8,113.83,20100.0,83.2797,83.287,82.988,83.0099,20100.0
2014-04-14 13:15:00,113.8,113.86,113.63,113.7,39900.0,82.988,83.0317,82.864,82.915,39900.0
2014-04-14 13:20:00,113.7,113.7,113.42,113.48,21000.0,82.915,82.915,82.7109,82.7546,21000.0
2014-04-14 13:25:00,113.51,113.52,113.12,113.14,36800.0,82.7765,82.7838,82.4921,82.5067,36800.0
2014-04-14 13:30:00,113.11,113.3,113.04,113.3,24700.0,82.4848,82.6234,82.4337,82.6234,24700.0
2014-04-14 13:35:00,113.3,113.4,113.22,113.28,25700.0,82.6234,82.6963,82.565,82.6088,25700.0
2014-04-14 13:40:00,113.26,113.29,113.13,113.24,14500.0,82.5942,82.6161,82.4994,82.5796,14500.0
2014-04-14 13:45:00,113.24,113.3,112.96,112.96,24800.0,82.5796,82.6234,82.3754,82.3754,24800.0
2014-04-14 13:50:00,113.0,113.0,112.85,112.87,17000.0,82.4046,82.4046,82.2952,82.3098,17000.0
2014-04-14 13:55:00,112.86,113.0,112.85,112.96,25100.0,82.3025,82.4046,82.2952,82.3754,25100.0
2014-04-14 14:00:00,112.89,112.99,112.72,112.87,29000.0,82.3244,82.3973,82.2004,82.3098,29000.0
2014-04-14 14:05:00,112.84,113.14,112.84,113.04,38900.0,82.2879,82.5067,82.2879,82.4337,38900.0
2014-04-14 14:10:00,113.07,113.07,112.86,112.95,16900.0,82.4556,82.4556,82.3025,82.3681,16900.0
2014-04-14 14:15:00,112.94,113.08,112.81,112.81,43200.0,82.3608,82.4629,82.266,82.266,43200.0
2014-04-14 14:20:00,112.8,112.8,112.25,112.4,27300.0,82.2587,82.2587,81.8576,81.967,27300.0
2014-04-14 14:25:00,112.38,112.42,112.22,112.29,19800.0,81.9524,81.9816,81.8358,81.8868,19800.0
2014-04-14 14:30:00,112.25,112.63,112.18,112.52,24300.0,81.8576,82.1348,81.8066,82.0545,24300.0
2014-04-14 14:35:00,112.49,112.67,112.48,112.54,16000.0,82.0327,82.1639,82.0254,82.0691,16000.0
2014-04-14 14:40:00,112.56,112.66,112.31,112.6,25800.0,82.0837,82.1566,81.9014,82.1129,25800.0
2014-04-14 14:45:00,112.6,112.67,112.46,112.54,22100.0,82.1129,82.1639,82.0108,82.0691,22100.0
2014-04-14 14:50:00,112.55,112.61,112.38,112.43,22200.0,82.0764,82.1202,81.9524,81.9889,22200.0
2014-04-14 14:55:00,112.42,112.44,112.22,112.24,16600.0,81.9816,81.9962,81.8358,81.8504,16600.0
2014-04-14 15:00:00,112.28,112.31,112.0,112.02,52000.0,81.8795,81.9014,81.6753,81.6899,52000.0
2014-04-14 15:05:00,112.02,112.12,111.86,111.91,61600.0,81.6899,81.7628,81.5732,81.6097,61600.0
2014-04-14 15:10:00,111.93,111.98,111.67,111.69,98500.0,81.6243,81.6607,81.4347,81.4493,98500.0
2014-04-14 15:15:00,111.74,111.98,111.73,111.97,36700.0,81.4857,81.6607,81.4784,81.6535,36700.0
2014-04-14 15:20:00,111.95,112.3,111.92,112.21,50700.0,81.6389,81.8941,81.617,81.8285,50700.0
2014-04-14 15:25:00,112.2,112.34,112.02,112.29,44100.0,81.8212,81.9233,81.6899,81.8868,44100.0
2014-04-14 15:30:00,112.33,112.6,112.33,112.6,53600.0,81.916,82.1129,81.916,82.1129,53600.0
2014-04-14 15:35:00,112.6,112.82,112.4,112.72,57600.0,82.1129,82.2733,81.967,82.2004,57600.0
2014-04-14 15:40:00,112.72,112.75,112.58,112.71,71800.0,82.2004,82.2223,82.0983,82.1931,71800.0
2014-04-14 15:45:00,112.72,113.12,112.72,113.08,87400.0,82.2004,82.4921,82.2004,82.4629,87400.0
2014-04-14 15:50:00,113.06,113.14,112.96,112.99,164100.0,82.4483,82.5067,82.3754,82.3973,164100.0
2014-04-14 15:55:00,113.01,113.57,112.99,113.31,287600.0,82.4119,82.8202,82.3973,82.6306,287600.0
2014-04-15 09:30:00,113.91,114.22,113.57,113.98,79300.0,83.0682,83.2943,82.8202,83.1192,79300.0
2014-04-15 09:35:00,113.87,115.25,113.78,115.25,53600.0,83.039,84.0454,82.9734,84.0454,53600.0
2014-04-15 09:40:00,115.25,115.61,115.0,115.42,62800.0,84.0454,84.3079,83.8631,84.1693,62800.0
2014-04-15 09:45:00,115.53,115.87,115.51,115.8,59500.0,84.2496,84.4975,84.235,84.4465,59500.0
2014-04-15 09:50:00,115.81,115.99,115.39,115.6,79000.0,84.4538,84.585,84.1475,84.3006,79000.0
2014-04-15 09:55:00,115.59,115.62,115.17,115.4,62800.0,84.2933,84.3152,83.987,84.1548,62800.0
2014-04-15 10:00:00,115.34,115.5,114.75,114.8,62200.0,84.111,84.2277,83.6808,83.7172,62200.0
2014-04-15 10:05:00,114.75,115.07,114.54,114.78,21500.0,83.6808,83.9141,83.5276,83.7026,21500.0
2014-04-15 10:10:00,114.76,114.8,114.22,114.28,40200.0,83.688,83.7172,83.2943,83.338,40200.0
2014-04-15 10:15:00,114.27,114.64,114.17,114.25,47800.0,83.3307,83.6005,83.2578,83.3161,47800.0
2014-04-15 10:20:00,114.21,114.67,114.05,114.43,174800.0,83.287,83.6224,83.1703,83.4474,174800.0
2014-04-15 10:25:00,114.43,114.89,114.26,114.5,140500.0,83.4474,83.7828,83.3234,83.4984,140500.0
2014-04-15 10:30:00,114.49,114.51,114.23,114.43,51500.0,83.4912,83.5057,83.3015,83.4474,51500.0
2014-04-15 10:35:00,114.39,114.58,113.96,114.07,39600.0,83.4182,83.5568,83.1047,83.1849,39600.0
2014-04-15 10:40:00,114.07,114.28,113.87,113.91,21600.0,83.1849,83.338,83.039,83.0682,21600.0
2014-04-15 10:45:00,113.85,114.33,113.8,113.82,57700.0,83.0244,83.3745,82.988,83.0026,57700.0
2014-04-15 10:50:00,113.8,114.34,113.8,114.27,28100.0,82.988,83.3818,82.988,83.3307,28100.0
2014-04-15 10:55:00,114.33,114.5,114.13,114.31,26600.0,83.3745,83.4984,83.2286,83.3599,26600.0
2014-04-15 11:00:00,114.27,114.32,114.02,114.09,38700.0,83.3307,83.3672,83.1484,83.1995,38700.0
2014-04-15 11:05:00,114.1,114.19,113.7,113.88,50200.0,83.2067,83.2724,82.915,83.0463,50200.0
2014-04-15 11:10:00,113.87,113.91,113.5,113.53,47800.0,83.039,83.0682,82.7692,82.7911,47800.0
2014-04-15 11:15:00,113.48,113.78,113.43,113.68,39600.0,82.7546,82.9734,82.7182,82.9005,39600.0
2014-04-15 11:20:00,113.72,114.12,113.69,114.0,29100.0,82.9296,83.2213,82.9078,83.1338,29100.0
2014-04-15 11:25:00,114.04,114.04,113.44,113.53,52200.0,83.163,83.163,82.7254,82.7911,52200.0
2014-04-15 11:30:00,113.54,114.06,113.35,114.03,52000.0,82.7984,83.1776,82.6598,83.1557,52000.0
2014-04-15 11:35:00,114.01,114.02,113.76,113.76,36100.0,83.1411,83.1484,82.9588,82.9588,36100.0
2014-04-15 11:40:00,113.74,113.8,113.5,113.56,23900.0,82.9442,82.988,82.7692,82.813,23900.0
2014-04-15 11:45:00,113.49,113.56,113.21,113.27,35300.0,82.7619,82.813,82.5577,82.6015,35300.0
2014-04-15 11:50:00,113.26,113.44,113.22,113.22,35500.0,82.5942,82.7254,82.565,82.565,35500.0
2014-04-15 11:55:00,113.22,113.33,112.61,113.05,107600.0,82.565,82.6452,82.1202,82.441,107600.0
2014-04-15 12:00:00,113.0,113.0,112.56,112.8,22100.0,82.4046,82.4046,82.0837,82.2587,22100.0
2014-04-15 12:05:00,112.8,112.81,112.49,112.71,26200.0,82.2587,82.266,82.0327,82.1931,26200.0
2014-04-15 12:10:00,112.71,113.02,112.54,112.96,17400.0,82.1931,82.4192,82.0691,82.3754,17400.0
2014-04-15 12:15:00,113.01,113.11,112.82,113.08,26200.0,82.4119,82.4848,82.2733,82.4629,26200.0
2014-04-15 12:20:00,113.05,113.2,112.82,112.82,42500.0,82.441,82.5504,82.2733,82.2733,42500.0
2014-04-15 12:25:00,112.82,112.84,112.34,112.64,32600.0,82.2733,82.2879,81.9233,82.1421,32600.0
2014-04-15 12:30:00,112.59,112.7,112.5,112.5,28800.0,82.1056,82.1858,82.04,82.04,28800.0
2014-04-15 12:35:00,112.46,112.56,112.17,112.32,28800.0,82.0108,82.0837,81.7993,81.9087,28800.0
2014-04-15 12:40:00,112.32,112.6,112.3,112.37,27400.0,81.9087,82.1129,81.8941,81.9452,27400.0
2014-04-15 12:45:00,112.38,112.39,111.9,111.98,46300.0,81.9524,81.9597,81.6024,81.6607,46300.0
2014-04-15 12:50:00,111.96,112.03,111.77,111.87,39000.0,81.6462,81.6972,81.5076,81.5805,39000.0
2014-04-15 12:55:00,111.9,111.96,111.43,111.43,60700.0,81.6024,81.6462,81.2597,81.2597,60700.0
2014-04-15 13:00:00,111.49,111.92,111.4,111.92,65900.0,81.3034,81.617,81.2378,81.617,65900.0
2014-04-15 13:05:00,111.9,111.92,111.57,111.75,51400.0,81.6024,81.617,81.3618,81.493,51400.0
2014-04-15 13:10:00,111.75,111.88,111.5,111.86,32400.0,81.493,81.5878,81.3107,81.5732,32400.0
2014-04-15 13:15:00,111.84,112.48,111.84,112.44,27000.0,81.5587,82.0254,81.5587,81.9962,27000.0
2014-04-15 13:20:00,112.4,112.45,111.87,112.0,24300.0,81.967,82.0035,81.5805,81.6753,24300.0
2014-04-15 13:25:00,112.05,112.14,111.79,112.14,51800.0,81.7118,81.7774,81.5222,81.7774,51800.0
2014-04-15 13:30:00,112.1,112.52,112.06,112.52,48900.0,81.7483,82.0545,81.7191,82.0545,48900.0
2014-04-15 13:35:00,112.57,112.76,112.45,112.56,23200.0,82.091,82.2296,82.0035,82.0837,23200.0
2014-04-15 13:40:00,112.58,113.07,112.52,112.98,37300.0,82.0983,82.4556,82.0545,82.39,37300.0
2014-04-15 13:45:00,113.05,113.32,112.98,113.07,25000.0,82.441,82.6379,82.39,82.4556,25000.0
2014-04-15 13:50:00,113.01,113.21,112.97,113.03,24300.0,82.4119,82.5577,82.3827,82.4265,24300.0
2014-04-15 13:55:00,113.06,113.11,112.85,112.85,59300.0,82.4483,82.4848,82.2952,82.2952,59300.0
2014-04-15 14:00:00,112.93,113.12,112.88,113.1,57900.0,82.3535,82.4921,82.3171,82.4775,57900.0
2014-04-15 14:05:00,113.13,113.33,113.06,113.12,23600.0,82.4994,82.6452,82.4483,82.4921,23600.0
2014-04-15 14:10:00,113.12,113.17,112.98,113.03,52300.0,82.4921,82.5285,82.39,82.4265,52300.0
2014-04-15 14:15:00,113.03,113.19,113.01,113.09,39400.0,82.4265,82.5431,82.4119,82.4702,39400.0
2014-04-15 14:20:00,113.06,113.31,112.93,113.29,21000.0,82.4483,82.6306,82.3535,82.6161,21000.0
2014-04-15 14:25:00,113.28,113.49,113.15,113.38,19600.0,82.6088,82.7619,82.514,82.6817,19600.0
2014-04-15 14:30:00,113.38,113.72,113.31,113.68,34100.0,82.6817,82.9296,82.6306,82.9005,34100.0
2014-04-15 14:35:00,113.7,114.12,113.65,114.06,40700.0,82.915,83.2213,82.8786,83.1776,40700.0
2014-04-15 14:40:00,114.12,114.27,113.95,113.99,33800.0,83.2213,83.3307,83.0974,83.1265,33800.0
2014-04-15 14:45:00,114.01,114.28,114.01,114.26,26600.0,83.1411,83.338,83.1411,83.3234,26600.0
2014-04-15 14:50:00,114.23,114.72,114.2,114.65,52400.0,83.3015,83.6589,83.2797,83.6078,52400.0
2014-04-15 14:55:00,114.61,114.63,114.32,114.33,28000.0,83.5787,83.5932,83.3672,83.3745,28000.0
2014-04-15 15:00:00,114.34,114.41,114.13,114.16,45200.0,83.3818,83.4328,83.2286,83.2505,45200.0
2014-04-15 15:05:00,114.16,114.16,113.84,113.88,25400.0,83.2505,83.2505,83.0171,83.0463,25400.0
2014-04-15 15:10:00,113.85,114.46,113.82,114.43,31100.0,83.0244,83.4693,83.0026,83.4474,31100.0
2014-04-15 15:15:00,114.4,114.95,114.31,114.91,86300.0,83.4255,83.8266,83.3599,83.7974,86300.0
2014-04-15 15:20:00,114.96,115.03,114.8,114.99,52700.0,83.8339,83.8849,83.7172,83.8558,52700.0
2014-04-15 15:25:00,115.0,115.31,114.76,115.29,44900.0,83.8631,84.0891,83.688,84.0745,44900.0
2014-04-15 15:30:00,115.28,115.37,115.09,115.22,79500.0,84.0673,84.1329,83.9287,84.0235,79500.0
2014-04-15 15:35:00,115.25,115.38,115.12,115.15,86800.0,84.0454,84.1402,83.9506,83.9725,86800.0
2014-04-15 15:40:00,115.16,115.2,114.73,114.74,48800.0,83.9797,84.0089,83.6662,83.6735,48800.0
2014-04-15 15:45:00,114.76,115.1,114.74,115.03,60800.0,83.688,83.936,83.6735,83.8849,60800.0
2014-04-15 15:50:00,115.03,115.31,115.03,115.25,80100.0,83.8849,84.0891,83.8849,84.0454,80100.0
2014-04-15 15:55:00,115.26,115.26,114.82,115.0,186100.0,84.0527,84.0527,83.7318,83.8631,186100.0
2014-04-16 09:30:00,116.15,116.24,114.88,115.33,206900.0,84.7017,84.7673,83.7756,84.1037,206900.0
2014-04-16 09:35:00,114.94,115.31,114.65,114.86,48400.0,83.8193,84.0891,83.6078,83.761,48400.0
2014-04-16 09:40:00,114.86,115.12,114.59,114.65,35200.0,83.761,83.9506,83.5641,83.6078,35200.0
2014-04-16 09:45:00,114.63,114.76,114.02,114.14,27400.0,83.5932,83.688,83.1484,83.2359,27400.0
2014-04-16 09:50:00,114.15,114.44,113.73,114.11,34200.0,83.2432,83.4547,82.9369,83.214,34200.0
2014-04-16 09:55:00,114.07,115.27,114.03,114.64,23300.0,83.1849,84.06,83.1557,83.6005,23300.0
2014-04-16 10:00:00,114.68,115.34,114.54,115.09,31500.0,83.6297,84.111,83.5276,83.9287,31500.0
2014-04-16 10:05:00,115.03,115.33,114.83,115.05,17700.0,83.8849,84.1037,83.7391,83.8995,17700.0
2014-04-16 10:10:00,115.0,115.46,114.99,115.3,42600.0,83.8631,84.1985,83.8558,84.0818,42600.0
2014-04-16 10:15:00,115.32,115.96,115.32,115.95,25200.0,84.0964,84.5631,84.0964,84.5558,25200.0
2014-04-16 10:20:00,115.92,116.01,115.13,115.43,43800.0,84.534,84.5996,83.9579,84.1766,43800.0
2014-04-16 10:25:00,115.51,115.8,115.24,115.24,33700.0,84.235,84.4465,84.0381,84.0381,33700.0
2014-04-16 10:30:00,115.3,115.34,115.03,115.03,22900.0,84.0818,84.111,83.8849,83.8849,22900.0
2014-04-16 10:35:00,115.02,115.58,115.02,115.36,14700.0,83.8777,84.286,83.8777,84.1256,14700.0
2014-04-16 10:40:00,115.3,115.3,114.85,114.85,16100.0,84.0818,84.0818,83.7537,83.7537,16100.0
2014-04-16 10:45:00,114.96,115.35,114.7,115.22,20100.0,83.8339,84.1183,83.6443,84.0235,20100.0
2014-04-16 10:50:00,115.18,115.3,114.87,115.11,13500.0,83.9943,84.0818,83.7683,83.9433,13500.0
2014-04-16 10:55:00,115.19,115.33,115.05,115.1,22500.0,84.0016,84.1037,83.8995,83.936,22500.0
2014-04-16 11:00:00,115.09,115.1,114.87,114.92,37100.0,83.9287,83.936,83.7683,83.8047,37100.0
2014-04-16 11:05:00,114.89,115.29,114.89,115.18,21300.0,83.7828,84.0745,83.7828,83.9943,21300.0
2014-04-16 11:10:00,115.15,115.26,115.01,115.25,14300.0,83.9725,84.0527,83.8704,84.0454,14300.0
2014-04-16 11:15:00,115.24,115.51,115.18,115.32,22500.0,84.0381,84.235,83.9943,84.0964,22500.0
2014-04-16 11:20:00,115.26,115.44,115.14,115.35,15600.0,84.0527,84.1839,83.9652,84.1183,15600.0
2014-04-16 11:25:00,115.35,115.4,115.18,115.3,18800.0,84.1183,84.1548,83.9943,84.0818,18800.0
2014-04-16 11:30:00,115.27,115.53,115.19,115.32,33600.0,84.06,84.2496,84.0016,84.0964,33600.0
2014-04-16 11:35:00,115.31,115.33,114.94,114.99,20600.0,84.0891,84.1037,83.8193,83.8558,20600.0
2014-04-16 11:40:00,115.07,115.11,114.86,114.89,16500.0,83.9141,83.9433,83.761,83.7828,16500.0
2014-04-16 11:45:00,114.86,114.99,114.83,114.86,20500.0,83.761,83.8558,83.7391,83.761,20500.0
2014-04-16 11:50:00,114.87,115.29,114.85,115.22,23300.0,83.7683,84.0745,83.7537,84.0235,23300.0
2014-04-16 11:55:00,115.22,115.53,115.22,115.49,23000.0,84.0235,84.2496,84.0235,84.2204,23000.0
2014-04-16 12:00:00,115.5,115.55,115.24,115.37,80500.0,84.2277,84.2642,84.0381,84.1329,80500.0
2014-04-16 12:05:00,115.43,115.89,115.32,115.48,42500.0,84.1766,84.5121,84.0964,84.2131,42500.0
2014-04-16 12:10:00,115.59,115.79,115.22,115.25,32500.0,84.2933,84.4392,84.0235,84.0454,32500.0
2014-04-16 12:15:00,115.24,115.53,115.24,115.39,24600.0,84.0381,84.2496,84.0381,84.1475,24600.0
2014-04-16 12:20:00,115.38,115.71,115.26,115.57,39000.0,84.1402,84.3808,84.0527,84.2787,39000.0
2014-04-16 12:25:00,115.6,115.78,115.5,115.64,35400.0,84.3006,84.4319,84.2277,84.3298,35400.0
2014-04-16 12:30:00,115.64,115.77,115.34,115.44,37800.0,84.3298,84.4246,84.111,84.1839,37800.0
2014-04-16 12:35:00,115.54,115.67,115.33,115.54,29400.0,84.2569,84.3517,84.1037,84.2569,29400.0
2014-04-16 12:40:00,115.54,115.6,115.27,115.44,31900.0,84.2569,84.3006,84.06,84.1839,31900.0
2014-04-16 12:45:00,115.41,115.59,115.29,115.42,26400.0,84.1621,84.2933,84.0745,84.1693,26400.0
2014-04-16 12:50:00,115.35,115.61,115.32,115.46,27200.0,84.1183,84.3079,84.0964,84.1985,27200.0
2014-04-16 12:55:00,115.49,115.49,115.02,115.06,23600.0,84.2204,84.2204,83.8777,83.9068,23600.0
2014-04-16 13:00:00,115.06,115.19,114.83,114.83,22300.0,83.9068,84.0016,83.7391,83.7391,22300.0
2014-04-16 13:05:00,114.83,115.15,114.82,115.07,25200.0,83.7391,83.9725,83.7318,83.9141,25200.0
2014-04-16 13:10:00,115.1,115.1,114.62,114.7,16800.0,83.936,83.936,83.586,83.6443,16800.0
2014-04-16 13:15:00,114.72,114.94,114.7,114.78,17700.0,83.6589,83.8193,83.6443,83.7026,17700.0
2014-04-16 13:20:00,114.74,114.86,114.61,114.73,16300.0,83.6735,83.761,83.5787,83.6662,16300.0
2014-04-16 13:25:00,114.74,114.9,114.57,114.71,16500.0,83.6735,83.7901,83.5495,83.6516,16500.0
2014-04-16 13:30:00,114.71,114.75,114.33,114.4,19600.0,83.6516,83.6808,83.3745,83.4255,19600.0
2014-04-16 13:35:00,114.32,114.53,114.3,114.46,18800.0,83.3672,83.5203,83.3526,83.4693,18800.0
2014-04-16 13:40:00,114.46,114.66,114.26,114.46,28500.0,83.4693,83.6151,83.3234,83.4693,28500.0
2014-04-16 13:45:00,114.46,114.61,114.32,114.36,17600.0,83.4693,83.5787,83.3672,83.3964,17600.0
2014-04-16 13:50:00,114.37,114.51,114.26,114.34,32300.0,83.4036,83.5057,83.3234,83.3818,32300.0
2014-04-16 13:55:00,114.39,114.63,114.31,114.63,17200.0,83.4182,83.5932,83.3599,83.5932,17200.0
2014-04-16 14:00:00,114.63,114.67,114.51,114.58,10100.0,83.5932,83.6224,83.5057,83.5568,10100.0
2014-04-16 14:05:00,114.56,114.83,114.48,114.83,16900.0,83.5422,83.7391,83.4839,83.7391,16900.0
2014-04-16 14:10:00,114.84,114.93,114.74,114.78,18900.0,83.7464,83.812,83.6735,83.7026,18900.0
2014-04-16 14:15:00,114.73,114.82,114.53,114.81,21900.0,83.6662,83.7318,83.5203,83.7245,21900.0
2014-04-16 14:20:00,114.8,114.92,114.63,114.79,14600.0,83.7172,83.8047,83.5932,83.7099,14600.0
2014-04-16 14:25:00,114.79,114.94,114.78,114.85,12400.0,83.7099,83.8193,83.7026,83.7537,12400.0
2014-04-16 14:30:00,114.87,115.18,114.84,115.01,17400.0,83.7683,83.9943,83.7464,83.8704,17400.0
2014-04-16 14:35:00,114.92,115.13,114.87,115.08,25400.0,83.8047,83.9579,83.7683,83.9214,25400.0
2014-04-16 14:40:00,115.01,115.1,114.89,114.95,17500.0,83.8704,83.936,83.7828,83.8266,17500.0
2014-04-16 14:45:00,115.0,115.22,114.98,115.04,23300.0,83.8631,84.0235,83.8485,83.8922,23300.0
2014-04-16 14:50:00,115.05,115.06,114.85,114.99,19700.0,83.8995,83.9068,83.7537,83.8558,19700.0
2014-04-16 14:55:00,114.98,115.04,114.89,115.0,25100.0,83.8485,83.8922,83.7828,83.8631,25100.0
2014-04-16 15:00:00,115.01,115.05,114.77,114.97,25300.0,83.8704,83.8995,83.6953,83.8412,25300.0
2014-04-16 15:05:00,114.97,115.27,114.92,115.26,52700.0,83.8412,84.06,83.8047,84.0527,52700.0
2014-04-16 15:10:00,115.25,115.29,115.1,115.16,33500.0,84.0454,84.0745,83.936,83.9797,33500.0
2014-04-16 15:15:00,115.17,115.24,115.07,115.19,25800.0,83.987,84.0381,83.9141,84.0016,25800.0
2014-04-16 15:20:00,115.17,115.33,115.11,115.31,28700.0,83.987,84.1037,83.9433,84.0891,28700.0
2014-04-16 15:25:00,115.33,115.38,115.22,115.36,24800.0,84.1037,84.1402,84.0235,84.1256,24800.0
2014-04-16 15:30:00,115.35,115.36,115.15,115.19,34500.0,84.1183,84.1256,83.9725,84.0016,34500.0
2014-04-16 15:35:00,115.2,115.36,115.17,115.36,62600.0,84.0089,84.1256,83.987,84.1256,62600.0
2014-04-16 15:40:00,115.36,115.49,115.34,115.45,42900.0,84.1256,84.2204,84.111,84.1912,42900.0
2014-04-16 15:45:00,115.43,115.48,115.27,115.29,55600.0,84.1766,84.2131,84.06,84.0745,55600.0
2014-04-16 15:50:00,115.31,115.52,115.29,115.47,116600.0,84.0891,84.2423,84.0745,84.2058,116600.0
2014-04-16 15:55:00,115.46,115.59,115.37,115.54,273400.0,84.1985,84.2933,84.1329,84.2569,273400.0
2014-04-17 09:30:00,115.61,116.2,115.55,116.0,378900.0,84.3079,84.7382,84.2642,84.5923,378900.0
2014-04-17 09:35:00,115.89,115.95,115.54,115.9,32700.0,84.5121,84.5558,84.2569,84.5194,32700.0
2014-04-17 09:40:00,115.78,116.22,115.74,116.22,26600.0,84.4319,84.7527,84.4027,84.7527,26600.0
2014-04-17 09:45:00,116.13,116.21,115.81,116.06,34800.0,84.6871,84.7455,84.4538,84.6361,34800.0
2014-04-17 09:50:00,116.02,116.23,115.82,115.94,86400.0,84.6069,84.76,84.461,84.5486,86400.0
2014-04-17 09:55:00,115.97,116.5,115.94,116.0,79500.0,84.5704,84.9569,84.5486,84.5923,79500.0
2014-04-17 10:00:00,116.0,116.14,115.57,115.72,23000.0,84.5923,84.6944,84.2787,84.3881,23000.0
2014-04-17 10:05:00,115.73,115.8,115.5,115.5,31000.0,84.3954,84.4465,84.2277,84.2277,31000.0
2014-04-17 10:10:00,115.52,116.06,115.52,116.01,39300.0,84.2423,84.6361,84.2423,84.5996,39300.0
2014-04-17 10:15:00,115.99,116.08,115.8,116.0,24900.0,84.585,84.6506,84.4465,84.5923,24900.0
2014-04-17 10:20:00,116.0,116.5,115.93,116.44,49000.0,84.5923,84.9569,84.5413,84.9132,49000.0
2014-04-17 10:25:00,116.5,117.12,116.47,117.12,72300.0,84.9569,85.4091,84.9351,85.4091,72300.0
2014-04-17 10:30:00,117.16,117.19,116.81,116.85,52600.0,85.4382,85.4601,85.183,85.2122,52600.0
2014-04-17 10:35:00,116.84,116.97,116.71,116.9,32700.0,85.2049,85.2997,85.1101,85.2486,32700.0
2014-04-17 10:40:00,116.97,116.97,116.36,116.36,39700.0,85.2997,85.2997,84.8548,84.8548,39700.0
2014-04-17 10:45:00,116.35,116.5,116.17,116.35,48400.0,84.8475,84.9569,84.7163,84.8475,48400.0
2014-04-17 10:50:00,116.34,116.51,116.3,116.33,27800.0,84.8403,84.9642,84.8111,84.833,27800.0
2014-04-17 10:55:00,116.32,116.48,116.17,116.41,22000.0,84.8257,84.9423,84.7163,84.8913,22000.0
2014-04-17 11:00:00,116.46,116.56,116.14,116.17,39500.0,84.9278,85.0007,84.6944,84.7163,39500.0
2014-04-17 11:05:00,116.16,116.35,116.06,116.33,20500.0,84.709,84.8475,84.6361,84.833,20500.0
2014-04-17 11:10:00,116.33,116.52,116.28,116.34,19500.0,84.833,84.9715,84.7965,84.8403,19500.0
2014-04-17 11:15:00,116.34,116.38,116.1,116.37,15800.0,84.8403,84.8694,84.6652,84.8621,15800.0
2014-04-17 11:20:00,116.39,116.51,116.37,116.43,14700.0,84.8767,84.9642,84.8621,84.9059,14700.0
2014-04-17 11:25:00,116.44,116.49,116.3,116.39,11800.0,84.9132,84.9496,84.8111,84.8767,11800.0
2014-04-17 11:30:00,116.45,116.47,116.28,116.29,19700.0,84.9205,84.9351,84.7965,84.8038,19700.0
2014-04-17 11:35:00,116.26,116.29,115.77,115.77,14800.0,84.7819,84.8038,84.4246,84.4246,14800.0
2014-04-17 11:40:00,115.74,115.81,115.54,115.69,29500.0,84.4027,84.4538,84.2569,84.3662,29500.0
2014-04-17 11:45:00,115.73,115.73,115.27,115.27,25200.0,84.3954,84.3954,84.06,84.06,25200.0
2014-04-17 11:50:00,115.27,115.33,115.02,115.24,30200.0,84.06,84.1037,83.8777,84.0381,30200.0
2014-04-17 11:55:00,115.17,115.63,115.17,115.57,20100.0,83.987,84.3225,83.987,84.2787,20100.0
2014-04-17 12:00:00,115.54,115.71,115.41,115.66,17000.0,84.2569,84.3808,84.1621,84.3444,17000.0
2014-04-17 12:05:00,115.68,115.7,115.57,115.61,10100.0,84.359,84.3735,84.2787,84.3079,10100.0
2014-04-17 12:10:00,115.66,115.66,115.46,115.56,18500.0,84.3444,84.3444,84.1985,84.2714,18500.0
2014-04-17 12:15:00,115.56,115.6,115.32,115.39,13800.0,84.2714,84.3006,84.0964,84.1475,13800.0
2014-04-17 12:20:00,115.36,115.56,115.27,115.54,14900.0,84.1256,84.2714,84.06,84.2569,14900.0
2014-04-17 12:25:00,115.52,115.63,115.52,115.62,14700.0,84.2423,84.3225,84.2423,84.3152,14700.0
2014-04-17 12:30:00,115.59,115.61,115.38,115.43,9500.0,84.2933,84.3079,84.1402,84.1766,9500.0
2014-04-17 12:35:00,115.38,115.4,115.12,115.34,13800.0,84.1402,84.1548,83.9506,84.111,13800.0
2014-04-17 12:40:00,115.37,115.55,115.34,115.44,14100.0,84.1329,84.2642,84.111,84.1839,14100.0
2014-04-17 12:45:00,115.44,115.73,115.41,115.69,19500.0,84.1839,84.3954,84.1621,84.3662,19500.0
2014-04-17 12:50:00,115.68,115.86,115.68,115.82,53100.0,84.359,84.4902,84.359,84.461,53100.0
2014-04-17 12:55:00,115.8,115.94,115.79,115.84,18700.0,84.4465,84.5486,84.4392,84.4756,18700.0
2014-04-17 13:00:00,115.84,116.02,115.71,115.96,21100.0,84.4756,84.6069,84.3808,84.5631,21100.0
2014-04-17 13:05:00,115.93,115.93,115.79,115.92,19700.0,84.5413,84.5413,84.4392,84.534,19700.0
2014-04-17 13:10:00,115.89,116.02,115.89,115.93,19000.0,84.5121,84.6069,84.5121,84.5413,19000.0
2014-04-17 13:15:00,115.94,115.94,115.76,115.76,12800.0,84.5486,84.5486,84.4173,84.4173,12800.0
2014-04-17 13:20:00,115.78,115.99,115.76,115.97,7700.0,84.4319,84.585,84.4173,84.5704,7700.0
2014-04-17 13:25:00,115.95,115.95,115.81,115.88,9600.0,84.5558,84.5558,84.4538,84.5048,9600.0
2014-04-17 13:30:00,115.92,115.98,115.84,115.94,12800.0,84.534,84.5777,84.4756,84.5486,12800.0
2014-04-17 13:35:00,115.94,116.01,115.88,115.95,12700.0,84.5486,84.5996,84.5048,84.5558,12700.0
2014-04-17 13:40:00,115.96,116.15,115.96,116.13,19200.0,84.5631,84.7017,84.5631,84.6871,19200.0
2014-04-17 13:45:00,116.15,116.31,116.03,116.03,10500.0,84.7017,84.8184,84.6142,84.6142,10500.0
2014-04-17 13:50:00,116.02,116.11,115.96,116.08,11700.0,84.6069,84.6725,84.5631,84.6506,11700.0
2014-04-17 13:55:00,116.09,116.2,116.08,116.15,15100.0,84.6579,84.7382,84.6506,84.7017,15100.0
2014-04-17 14:00:00,116.14,116.23,116.1,116.11,15000.0,84.6944,84.76,84.6652,84.6725,15000.0
2014-04-17 14:05:00,116.13,116.29,116.09,116.29,12600.0,84.6871,84.8038,84.6579,84.8038,12600.0
2014-04-17 14:10:00,116.25,116.38,116.2,116.28,17600.0,84.7746,84.8694,84.7382,84.7965,17600.0
2014-04-17 14:15:00,116.28,116.39,116.26,116.34,29400.0,84.7965,84.8767,84.7819,84.8403,29400.0
2014-04-17 14:20:00,116.34,116.49,116.33,116.42,32000.0,84.8403,84.9496,84.833,84.8986,32000.0
2014-04-17 14:25:00,116.4,116.44,116.25,116.39,38000.0,84.884,84.9132,84.7746,84.8767,38000.0
2014-04-17 14:30:00,116.39,116.5,116.26,116.28,29300.0,84.8767,84.9569,84.7819,84.7965,29300.0
2014-04-17 14:35:00,116.31,116.39,116.3,116.3,17800.0,84.8184,84.8767,84.8111,84.8111,17800.0
2014-04-17 14:40:00,116.3,116.36,116.25,116.28,18800.0,84.8111,84.8548,84.7746,84.7965,18800.0
2014-04-17 14:45:00,116.26,116.27,116.12,116.15,25400.0,84.7819,84.7892,84.6798,84.7017,25400.0
2014-04-17 14:50:00,116.17,116.28,116.09,116.28,27200.0,84.7163,84.7965,84.6579,84.7965,27200.0
2014-04-17 14:55:00,116.27,116.29,116.17,116.17,15000.0,84.7892,84.8038,84.7163,84.7163,15000.0
2014-04-17 15:00:00,116.17,116.22,116.08,116.13,45600.0,84.7163,84.7527,84.6506,84.6871,45600.0
2014-04-17 15:05:00,116.11,116.25,116.07,116.09,27600.0,84.6725,84.7746,84.6434,84.6579,27600.0
2014-04-17 15:10:00,116.11,116.17,116.07,116.1,25900.0,84.6725,84.7163,84.6434,84.6652,25900.0
2014-04-17 15:15:00,116.1,116.23,116.06,116.13,34200.0,84.6652,84.76,84.6361,84.6871,34200.0
2014-04-17 15:20:00,116.16,116.16,115.96,116.04,35100.0,84.709,84.709,84.5631,84.6215,35100.0
2014-04-17 15:25:00,116.03,116.09,115.9,115.91,21800.0,84.6142,84.6579,84.5194,84.5267,21800.0
2014-04-17 15:30:00,115.9,115.98,115.8,115.98,41300.0,84.5194,84.5777,84.4465,84.5777,41300.0
2014-04-17 15:35:00,115.95,116.13,115.92,116.04,39200.0,84.5558,84.6871,84.534,84.6215,39200.0
2014-04-17 15:40:00,116.01,116.02,115.77,115.78,45400.0,84.5996,84.6069,84.4246,84.4319,45400.0
2014-04-17 15:45:00,115.76,115.84,115.59,115.82,54100.0,84.4173,84.4756,84.2933,84.461,54100.0
2014-04-17 15:50:00,115.81,115.92,115.68,115.74,63500.0,84.4538,84.534,84.359,84.4027,63500.0
2014-04-17 15:55:00,115.75,115.77,115.41,115.46,113600.0,84.41,84.4246,84.1621,84.1985,113600.0
2014-04-21 09:30:00,116.5,116.5,114.64,115.46,118300.0,84.9569,84.9569,83.6005,84.1985,118300.0
2014-04-21 09:35:00,115.65,115.96,115.17,115.22,21600.0,84.3371,84.5631,83.987,84.0235,21600.0
2014-04-21 09:40:00,115.18,115.93,115.18,115.68,20800.0,83.9943,84.5413,83.9943,84.359,20800.0
2014-04-21 09:45:00,115.6,115.77,115.29,115.4,38100.0,84.3006,84.4246,84.0745,84.1548,38100.0
2014-04-21 09:50:00,115.4,115.71,115.33,115.56,58400.0,84.1548,84.3808,84.1037,84.2714,58400.0
2014-04-21 09:55:00,115.62,116.36,115.62,116.21,29600.0,84.3152,84.8548,84.3152,84.7455,29600.0
2014-04-21 10:00:00,116.26,116.63,116.22,116.41,37700.0,84.7819,85.0517,84.7527,84.8913,37700.0
2014-04-21 10:05:00,116.45,116.55,116.19,116.4,38600.0,84.9205,84.9934,84.7309,84.884,38600.0
2014-04-21 10:10:00,116.39,116.48,116.19,116.22,40200.0,84.8767,84.9423,84.7309,84.7527,40200.0
2014-04-21 10:15:00,116.24,116.52,116.18,116.2,27400.0,84.7673,84.9715,84.7236,84.7382,27400.0
2014-04-21 10:20:00,116.2,116.3,116.05,116.3,44900.0,84.7382,84.8111,84.6288,84.8111,44900.0
2014-04-21 10:25:00,116.3,116.31,115.97,116.09,17100.0,84.8111,84.8184,84.5704,84.6579,17100.0
2014-04-21 10:30:00,116.02,116.09,115.84,115.96,21300.0,84.6069,84.6579,84.4756,84.5631,21300.0
2014-04-21 10:35:00,115.91,115.93,115.6,115.67,23800.0,84.5267,84.5413,84.3006,84.3517,23800.0
2014-04-21 10:40:00,115.7,115.96,115.54,115.83,53900.0,84.3735,84.5631,84.2569,84.4683,53900.0
2014-04-21 10:45:00,115.8,116.22,115.79,116.01,90600.0,84.4465,84.7527,84.4392,84.5996,90600.0
2014-04-21 10:50:00,116.0,116.15,116.0,116.1,28600.0,84.5923,84.7017,84.5923,84.6652,28600.0
2014-04-21 10:55:00,116.1,116.14,115.98,116.08,22500.0,84.6652,84.6944,84.5777,84.6506,22500.0
2014-04-21 11:00:00,116.08,116.12,115.96,116.01,32700.0,84.6506,84.6798,84.5631,84.5996,32700.0
2014-04-21 11:05:00,116.01,116.15,115.95,116.11,15800.0,84.5996,84.7017,84.5558,84.6725,15800.0
2014-04-21 11:10:00,116.12,116.38,116.12,116.19,29300.0,84.6798,84.8694,84.6798,84.7309,29300.0
2014-04-21 11:15:00,116.2,116.25,116.11,116.19,35200.0,84.7382,84.7746,84.6725,84.7309,35200.0
2014-04-21 11:20:00,116.18,116.21,116.08,116.2,42700.0,84.7236,84.7455,84.6506,84.7382,42700.0
2014-04-21 11:25:00,116.2,116.26,116.17,116.19,43000.0,84.7382,84.7819,84.7163,84.7309,43000.0
2014-04-21 11:30:00,116.19,116.47,116.13,116.4,25100.0,84.7309,84.9351,84.6871,84.884,25100.0
2014-04-21 11:35:00,116.4,116.43,116.25,116.28,20900.0,84.884,84.9059,84.7746,84.7965,20900.0
2014-04-21 11:40:00,116.28,116.45,116.23,116.43,35500.0,84.7965,84.9205,84.76,84.9059,35500.0
2014-04-21 11:45:00,116.43,116.49,116.24,116.3,20600.0,84.9059,84.9496,84.7673,84.8111,20600.0
2014-04-21 11:50:00,116.28,116.44,116.25,116.44,11800.0,84.7965,84.9132,84.7746,84.9132,11800.0
2014-04-21 11:55:00,116.41,116.47,116.28,116.3,18800.0,84.8913,84.9351,84.7965,84.8111,18800.0
2014-04-21 12:00:00,116.35,116.4,116.23,116.38,24700.0,84.8475,84.884,84.76,84.8694,24700.0
2014-04-21 12:05:00,116.37,116.37,116.26,116.3,8400.0,84.8621,84.8621,84.7819,84.8111,8400.0
2014-04-21 12:10:00,116.3,116.34,116.22,116.27,10400.0,84.8111,84.8403,84.7527,84.7892,10400.0
2014-04-21 12:15:00,116.22,116.34,116.2,116.26,12700.0,84.7527,84.8403,84.7382,84.7819,12700.0
2014-04-21 12:20:00,116.29,116.35,116.15,116.22,17700.0,84.8038,84.8475,84.7017,84.7527,17700.0
2014-04-21 12:25:00,116.2,116.27,116.15,116.16,13800.0,84.7382,84.7892,84.7017,84.709,13800.0
2014-04-21 12:30:00,116.17,116.23,116.14,116.19,20500.0,84.7163,84.76,84.6944,84.7309,20500.0
2014-04-21 12:35:00,116.2,116.28,116.12,116.16,11200.0,84.7382,84.7965,84.6798,84.709,11200.0
2014-04-21 12:40:00,116.16,116.36,116.16,116.36,10600.0,84.709,84.8548,84.709,84.8548,10600.0
2014-04-21 12:45:00,116.36,116.39,116.2,116.27,8200.0,84.8548,84.8767,84.7382,84.7892,8200.0
2014-04-21 12:50:00,116.29,116.34,116.19,116.34,6000.0,84.8038,84.8403,84.7309,84.8403,6000.0
2014-04-21 12:55:00,116.37,116.37,116.2,116.28,13900.0,84.8621,84.8621,84.7382,84.7965,13900.0
2014-04-21 13:00:00,116.26,116.36,116.24,116.35,14000.0,84.7819,84.8548,84.7673,84.8475,14000.0
2014-04-21 13:05:00,116.35,116.5,116.28,116.43,14100.0,84.8475,84.9569,84.7965,84.9059,14100.0
2014-04-21 13:10:00,116.44,116.5,116.38,116.44,16900.0,84.9132,84.9569,84.8694,84.9132,16900.0
2014-04-21 13:15:00,116.47,116.63,116.42,116.5,19000.0,84.9351,85.0517,84.8986,84.9569,19000.0
2014-04-21 13:20:00,116.5,116.59,116.47,116.5,26500.0,84.9569,85.0226,84.9351,84.9569,26500.0
2014-04-21 13:25:00,116.53,116.53,116.43,116.49,16900.0,84.9788,84.9788,84.9059,84.9496,16900.0
2014-04-21 13:30:00,116.53,116.63,116.47,116.63,10500.0,84.9788,85.0517,84.9351,85.0517,10500.0
2014-04-21 13:35:00,116.61,116.64,116.52,116.63,9800.0,85.0371,85.059,84.9715,85.0517,9800.0
2014-04-21 13:40:00,116.6,116.67,116.54,116.67,11200.0,85.0299,85.0809,84.9861,85.0809,11200.0
2014-04-21 13:45:00,116.68,116.78,116.62,116.72,11700.0,85.0882,85.1611,85.0444,85.1174,11700.0
2014-04-21 13:50:00,116.74,116.79,116.71,116.72,6300.0,85.132,85.1684,85.1101,85.1174,6300.0
2014-04-21 13:55:00,116.75,116.93,116.72,116.92,26000.0,85.1392,85.2705,85.1174,85.2632,26000.0
2014-04-21 14:00:00,116.92,116.98,116.84,116.88,16100.0,85.2632,85.307,85.2049,85.234,16100.0
2014-04-21 14:05:00,116.88,116.99,116.88,116.88,18800.0,85.234,85.3143,85.234,85.234,18800.0
2014-04-21 14:10:00,116.91,116.96,116.8,116.84,6600.0,85.2559,85.2924,85.1757,85.2049,6600.0
2014-04-21 14:15:00,116.88,116.91,116.8,116.84,7500.0,85.234,85.2559,85.1757,85.2049,7500.0
2014-04-21 14:20:00,116.84,116.91,116.55,116.59,22700.0,85.2049,85.2559,84.9934,85.0226,22700.0
2014-04-21 14:25:00,116.63,116.77,116.62,116.74,7300.0,85.0517,85.1538,85.0444,85.132,7300.0
2014-04-21 14:30:00,116.74,116.96,116.72,116.95,14100.0,85.132,85.2924,85.1174,85.2851,14100.0
2014-04-21 14:35:00,116.93,116.94,116.81,116.92,11300.0,85.2705,85.2778,85.183,85.2632,11300.0
2014-04-21 14:40:00,116.95,117.02,116.81,116.84,21800.0,85.2851,85.3361,85.183,85.2049,21800.0
2014-04-21 14:45:00,116.81,117.02,116.8,116.97,19900.0,85.183,85.3361,85.1757,85.2997,19900.0
2014-04-21 14:50:00,116.99,117.01,116.83,116.98,23400.0,85.3143,85.3288,85.1976,85.307,23400.0
2014-04-21 14:55:00,116.98,117.06,116.95,117.03,21700.0,85.307,85.3653,85.2851,85.3434,21700.0
2014-04-21 15:00:00,117.05,117.09,116.97,117.0,21600.0,85.358,85.3872,85.2997,85.3216,21600.0
2014-04-21 15:05:00,117.0,117.09,116.88,116.89,27100.0,85.3216,85.3872,85.234,85.2413,27100.0
2014-04-21 15:10:00,116.88,116.99,116.81,116.91,19200.0,85.234,85.3143,85.183,85.2559,19200.0
2014-04-21 15:15:00,116.92,116.96,116.81,116.87,14400.0,85.2632,85.2924,85.183,85.2268,14400.0
2014-04-21 15:20:00,116.83,116.93,116.73,116.86,16600.0,85.1976,85.2705,85.1247,85.2195,16600.0
2014-04-21 15:25:00,116.87,116.9,116.78,116.85,13400.0,85.2268,85.2486,85.1611,85.2122,13400.0
2014-04-21 15:30:00,116.86,116.9,116.69,116.74,20200.0,85.2195,85.2486,85.0955,85.132,20200.0
2014-04-21 15:35:00,116.74,116.84,116.7,116.84,19900.0,85.132,85.2049,85.1028,85.2049,19900.0
2014-04-21 15:40:00,116.81,117.01,116.81,116.99,26700.0,85.183,85.3288,85.183,85.3143,26700.0
2014-04-21 15:45:00,116.99,117.0,116.86,116.94,38700.0,85.3143,85.3216,85.2195,85.2778,38700.0
2014-04-21 15:50:00,116.96,117.07,116.96,117.03,112200.0,85.2924,85.3726,85.2924,85.3434,112200.0
2014-04-21 15:55:00,117.02,117.06,116.96,117.0,186200.0,85.3361,85.3653,85.2924,85.3216,186200.0
2014-04-22 09:30:00,117.24,117.94,117.05,117.14,128800.0,85.4966,86.007,85.358,85.4236,128800.0
2014-04-22 09:35:00,117.23,117.66,117.12,117.42,59300.0,85.4893,85.8029,85.4091,85.6278,59300.0
2014-04-22 09:40:00,117.4,117.88,117.26,117.47,83400.0,85.6133,85.9633,85.5112,85.6643,83400.0
2014-04-22 09:45:00,117.59,117.97,117.49,117.8,69000.0,85.7518,86.0289,85.6789,85.9049,69000.0
2014-04-22 09:50:00,117.77,117.92,117.59,117.9,135600.0,85.8831,85.9925,85.7518,85.9779,135600.0
2014-04-22 09:55:00,117.86,118.27,117.86,118.02,117600.0,85.9487,86.2477,85.9487,86.0654,117600.0
2014-04-22 10:00:00,118.1,118.93,118.06,118.74,69200.0,86.1237,86.729,86.0946,86.5904,69200.0
2014-04-22 10:05:00,118.82,118.82,118.34,118.52,38400.0,86.6488,86.6488,86.2987,86.43,38400.0
2014-04-22 10:10:00,118.55,118.74,118.49,118.69,49400.0,86.4519,86.5904,86.4081,86.554,49400.0
2014-04-22 10:15:00,118.71,118.9,118.63,118.7,54200.0,86.5686,86.7071,86.5102,86.5613,54200.0
2014-04-22 10:20:00,118.74,118.86,118.71,118.8,30900.0,86.5904,86.6779,86.5686,86.6342,30900.0
2014-04-22 10:25:00,118.82,118.89,118.75,118.77,36400.0,86.6488,86.6998,86.5977,86.6123,36400.0
2014-04-22 10:30:00,118.74,118.81,118.33,118.33,36500.0,86.5904,86.6415,86.2914,86.2914,36500.0
2014-04-22 10:35:00,118.37,118.55,118.04,118.21,41800.0,86.3206,86.4519,86.08,86.2039,41800.0
2014-04-22 10:40:00,118.15,118.44,118.15,118.28,41900.0,86.1602,86.3717,86.1602,86.255,41900.0
2014-04-22 10:45:00,118.28,118.29,118.0,118.11,61700.0,86.255,86.2623,86.0508,86.131,61700.0
2014-04-22 10:50:00,118.1,118.37,118.1,118.36,36500.0,86.1237,86.3206,86.1237,86.3133,36500.0
2014-04-22 10:55:00,118.37,118.38,118.22,118.33,36500.0,86.3206,86.3279,86.2112,86.2914,36500.0
2014-04-22 11:00:00,118.3,118.49,118.22,118.31,40900.0,86.2696,86.4081,86.2112,86.2769,40900.0
2014-04-22 11:05:00,118.31,118.37,118.18,118.24,28100.0,86.2769,86.3206,86.1821,86.2258,28100.0
2014-04-22 11:10:00,118.24,118.26,118.05,118.16,30900.0,86.2258,86.2404,86.0873,86.1675,30900.0
2014-04-22 11:15:00,118.17,118.39,118.14,118.36,24200.0,86.1748,86.3352,86.1529,86.3133,24200.0
2014-04-22 11:20:00,118.39,118.69,118.39,118.57,37900.0,86.3352,86.554,86.3352,86.4665,37900.0
2014-04-22 11:25:00,118.56,118.59,118.24,118.59,42200.0,86.4592,86.4811,86.2258,86.4811,42200.0
2014-04-22 11:30:00,118.59,118.84,118.59,118.66,37800.0,86.4811,86.6634,86.4811,86.5321,37800.0
2014-04-22 11:35:00,118.72,119.22,118.72,118.91,59900.0,86.5759,86.9405,86.5759,86.7144,59900.0
2014-04-22 11:40:00,118.93,119.26,118.89,119.07,45900.0,86.729,86.9696,86.6998,86.8311,45900.0
2014-04-22 11:45:00,119.1,119.21,118.85,118.85,31100.0,86.853,86.9332,86.6707,86.6707,31100.0
2014-04-22 11:50:00,118.81,118.85,118.7,118.85,20200.0,86.6415,86.6707,86.5613,86.6707,20200.0
2014-04-22 11:55:00,118.86,119.1,118.73,118.99,28300.0,86.6779,86.853,86.5831,86.7728,28300.0
2014-04-22 12:00:00,119.0,119.14,118.99,119.09,21100.0,86.78,86.8821,86.7728,86.8457,21100.0
2014-04-22 12:05:00,119.11,119.36,119.08,119.36,22600.0,86.8603,87.0426,86.8384,87.0426,22600.0
2014-04-22 12:10:00,119.36,119.6,119.36,119.54,24800.0,87.0426,87.2176,87.0426,87.1738,24800.0
2014-04-22 12:15:00,119.57,119.59,119.33,119.33,34100.0,87.1957,87.2103,87.0207,87.0207,34100.0
2014-04-22 12:20:00,119.33,119.54,119.25,119.47,36400.0,87.0207,87.1738,86.9624,87.1228,36400.0
2014-04-22 12:25:00,119.46,119.57,119.42,119.51,35700.0,87.1155,87.1957,87.0863,87.152,35700.0
2014-04-22 12:30:00,119.5,119.55,119.38,119.55,21200.0,87.1447,87.1811,87.0572,87.1811,21200.0
2014-04-22 12:35:00,119.56,119.58,119.43,119.43,27600.0,87.1884,87.203,87.0936,87.0936,27600.0
2014-04-22 12:40:00,119.38,119.59,119.38,119.59,22100.0,87.0572,87.2103,87.0572,87.2103,22100.0
2014-04-22 12:45:00,119.59,119.59,119.37,119.44,18100.0,87.2103,87.2103,87.0499,87.1009,18100.0
2014-04-22 12:50:00,119.45,119.59,119.42,119.55,19200.0,87.1082,87.2103,87.0863,87.1811,19200.0
2014-04-22 12:55:00,119.55,119.67,119.39,119.6,30000.0,87.1811,87.2686,87.0644,87.2176,30000.0
2014-04-22 13:00:00,119.61,119.66,119.57,119.58,20400.0,87.2249,87.2613,87.1957,87.203,20400.0
2014-04-22 13:05:00,119.6,119.6,119.45,119.56,65900.0,87.2176,87.2176,87.1082,87.1884,65900.0
2014-04-22 13:10:00,119.56,119.56,119.46,119.5,18400.0,87.1884,87.1884,87.1155,87.1447,18400.0
2014-04-22 13:15:00,119.52,119.57,119.35,119.4,30000.0,87.1592,87.1957,87.0353,87.0717,30000.0
2014-04-22 13:20:00,119.44,119.71,119.39,119.7,27100.0,87.1009,87.2978,87.0644,87.2905,27100.0
2014-04-22 13:25:00,119.68,119.7,119.6,119.62,19800.0,87.2759,87.2905,87.2176,87.2322,19800.0
2014-04-22 13:30:00,119.63,119.64,119.29,119.32,23400.0,87.2395,87.2468,86.9915,87.0134,23400.0
2014-04-22 13:35:00,119.32,119.48,119.32,119.47,17500.0,87.0134,87.1301,87.0134,87.1228,17500.0
2014-04-22 13:40:00,119.48,119.65,119.47,119.56,33000.0,87.1301,87.2541,87.1228,87.1884,33000.0
2014-04-22 13:45:00,119.56,119.7,119.56,119.57,24400.0,87.1884,87.2905,87.1884,87.1957,24400.0
2014-04-22 13:50:00,119.6,119.65,119.53,119.56,13200.0,87.2176,87.2541,87.1665,87.1884,13200.0
2014-04-22 13:55:00,119.56,119.59,119.4,119.56,25600.0,87.1884,87.2103,87.0717,87.1884,25600.0
2014-04-22 14:00:00,119.54,119.59,119.45,119.54,37000.0,87.1738,87.2103,87.1082,87.1738,37000.0
2014-04-22 14:05:00,119.51,119.59,119.45,119.55,47700.0,87.152,87.2103,87.1082,87.1811,47700.0
2014-04-22 14:10:00,119.51,119.54,119.39,119.42,28500.0,87.152,87.1738,87.0644,87.0863,28500.0
2014-04-22 14:15:00,119.42,119.5,119.24,119.45,26000.0,87.0863,87.1447,86.9551,87.1082,26000.0
2014-04-22 14:20:00,119.43,119.5,119.37,119.38,23000.0,87.0936,87.1447,87.0499,87.0572,23000.0
2014-04-22 14:25:00,119.39,119.5,119.34,119.42,18800.0,87.0644,87.1447,87.028,87.0863,18800.0
2014-04-22 14:30:00,119.46,119.51,119.38,119.43,15300.0,87.1155,87.152,87.0572,87.0936,15300.0
2014-04-22 14:35:00,119.44,119.59,119.39,119.54,26600.0,87.1009,87.2103,87.0644,87.1738,26600.0
2014-04-22 14:40:00,119.55,119.58,119.43,119.44,34800.0,87.1811,87.203,87.0936,87.1009,34800.0
2014-04-22 14:45:00,119.44,119.53,119.42,119.52,53000.0,87.1009,87.1665,87.0863,87.1592,53000.0
2014-04-22 14:50:00,119.52,119.53,119.42,119.5,19400.0,87.1592,87.1665,87.0863,87.1447,19400.0
2014-04-22 14:55:00,119.5,119.5,119.05,119.05,35000.0,87.1447,87.1447,86.8165,86.8165,35000.0
2014-04-22 15:00:00,119.1,119.28,119.1,119.16,23900.0,86.853,86.9842,86.853,86.8967,23900.0
2014-04-22 15:05:00,119.16,119.26,119.08,119.24,23600.0,86.8967,86.9696,86.8384,86.9551,23600.0
2014-04-22 15:10:00,119.25,119.29,119.09,119.23,25700.0,86.9624,86.9915,86.8457,86.9478,25700.0
2014-04-22 15:15:00,119.23,119.34,119.2,119.33,47700.0,86.9478,87.028,86.9259,87.0207,47700.0
2014-04-22 15:20:00,119.33,119.42,119.28,119.36,51600.0,87.0207,87.0863,86.9842,87.0426,51600.0
2014-04-22 15:25:00,119.36,119.44,119.27,119.4,63300.0,87.0426,87.1009,86.9769,87.0717,63300.0
2014-04-22 15:30:00,119.4,119.51,119.35,119.46,55000.0,87.0717,87.152,87.0353,87.1155,55000.0
2014-04-22 15:35:00,119.46,119.5,119.4,119.4,76000.0,87.1155,87.1447,87.0717,87.0717,76000.0
2014-04-22 15:40:00,119.4,119.41,119.25,119.33,67400.0,87.0717,87.079,86.9624,87.0207,67400.0
2014-04-22 15:45:00,119.32,119.41,119.29,119.32,73700.0,87.0134,87.079,86.9915,87.0134,73700.0
2014-04-22 15:50:00,119.32,119.32,119.13,119.19,124100.0,87.0134,87.0134,86.8748,86.9186,124100.0
2014-04-22 15:55:00,119.18,119.35,119.11,119.34,175300.0,86.9113,87.0353,86.8603,87.028,175300.0
2014-04-23 09:30:00,116.07,116.45,116.0,116.13,645800.0,84.6434,84.9205,84.5923,84.6871,645800.0
2014-04-23 09:35:00,116.2,116.39,115.83,116.01,333400.0,84.7382,84.8767,84.4683,84.5996,333400.0
2014-04-23 09:40:00,116.12,116.33,115.35,115.37,258700.0,84.6798,84.833,84.1183,84.1329,258700.0
2014-04-23 09:45:00,115.39,115.56,112.61,113.36,612200.0,84.1475,84.2714,82.1202,82.6671,612200.0
2014-04-23 09:50:00,113.31,113.5,112.62,113.24,296500.0,82.6306,82.7692,82.1275,82.5796,296500.0
2014-04-23 09:55:00,113.15,114.45,113.1,113.79,418700.0,82.514,83.462,82.4775,82.9807,418700.0
2014-04-23 10:00:00,113.75,113.96,113.26,113.43,216600.0,82.9515,83.1047,82.5942,82.7182,216600.0
2014-04-23 10:05:00,113.41,113.72,113.26,113.47,199100.0,82.7036,82.9296,82.5942,82.7473,199100.0
2014-04-23 10:10:00,113.45,113.77,113.05,113.38,271300.0,82.7327,82.9661,82.441,82.6817,271300.0
2014-04-23 10:15:00,113.36,113.59,112.86,112.93,214900.0,82.6671,82.8348,82.3025,82.3535,214900.0
2014-04-23 10:20:00,112.92,113.52,112.78,113.12,272700.0,82.3462,82.7838,82.2441,82.4921,272700.0
2014-04-23 10:25:00,113.12,113.2,112.94,113.0,103200.0,82.4921,82.5504,82.3608,82.4046,103200.0
2014-04-23 10:30:00,113.0,113.13,112.93,113.0,320900.0,82.4046,82.4994,82.3535,82.4046,320900.0
2014-04-23 10:35:00,113.01,113.25,112.99,113.19,150700.0,82.4119,82.5869,82.3973,82.5431,150700.0
2014-04-23 10:40:00,113.17,113.48,113.15,113.38,106700.0,82.5285,82.7546,82.514,82.6817,106700.0
2014-04-23 10:45:00,113.39,113.92,113.35,113.51,143600.0,82.689,83.0755,82.6598,82.7765,143600.0
2014-04-23 10:50:00,113.52,113.73,113.45,113.55,94200.0,82.7838,82.9369,82.7327,82.8057,94200.0
2014-04-23 10:55:00,113.55,113.72,113.14,113.25,162800.0,82.8057,82.9296,82.5067,82.5869,162800.0
2014-04-23 11:00:00,113.25,113.44,113.17,113.3,69100.0,82.5869,82.7254,82.5285,82.6234,69100.0
2014-04-23 11:05:00,113.3,113.58,113.3,113.36,60500.0,82.6234,82.8275,82.6234,82.6671,60500.0
2014-04-23 11:10:00,113.42,113.45,113.0,113.04,78200.0,82.7109,82.7327,82.4046,82.4337,78200.0
2014-04-23 11:15:00,113.05,113.07,112.42,112.47,139500.0,82.441,82.4556,81.9816,82.0181,139500.0
2014-04-23 11:20:00,112.43,112.74,112.31,112.38,116300.0,81.9889,82.215,81.9014,81.9524,116300.0
2014-04-23 11:25:00,112.32,112.36,112.09,112.15,117100.0,81.9087,81.9379,81.741,81.7847,117100.0
2014-04-23 11:30:00,112.11,112.38,112.11,112.32,72500.0,81.7556,81.9524,81.7556,81.9087,72500.0
2014-04-23 11:35:00,112.33,112.61,112.27,112.49,56800.0,81.916,82.1202,81.8722,82.0327,56800.0
2014-04-23 11:40:00,112.52,113.06,112.43,112.94,90600.0,82.0545,82.4483,81.9889,82.3608,90600.0
2014-04-23 11:45:00,112.94,112.94,112.72,112.9,78600.0,82.3608,82.3608,82.2004,82.3317,78600.0
2014-04-23 11:50:00,112.9,112.91,112.5,112.74,116000.0,82.3317,82.3389,82.04,82.215,116000.0
2014-04-23 11:55:00,112.74,112.83,112.66,112.8,61200.0,82.215,82.2806,82.1566,82.2587,61200.0
2014-04-23 12:00:00,112.81,113.14,112.8,113.06,94800.0,82.266,82.5067,82.2587,82.4483,94800.0
2014-04-23 12:05:00,113.08,113.2,113.05,113.15,70700.0,82.4629,82.5504,82.441,82.514,70700.0
2014-04-23 12:10:00,113.15,113.22,113.08,113.12,47000.0,82.514,82.565,82.4629,82.4921,47000.0
2014-04-23 12:15:00,113.12,113.15,113.07,113.1,64100.0,82.4921,82.514,82.4556,82.4775,64100.0
2014-04-23 12:20:00,113.11,113.34,113.08,113.22,65300.0,82.4848,82.6525,82.4629,82.565,65300.0
2014-04-23 12:25:00,113.21,113.22,113.01,113.07,45300.0,82.5577,82.565,82.4119,82.4556,45300.0
2014-04-23 12:30:00,113.06,113.07,112.7,112.75,39800.0,82.4483,82.4556,82.1858,82.2223,39800.0
2014-04-23 12:35:00,112.71,112.86,112.71,112.8,46000.0,82.1931,82.3025,82.1931,82.2587,46000.0
2014-04-23 12:40:00,112.8,112.86,112.76,112.83,52400.0,82.2587,82.3025,82.2296,82.2806,52400.0
2014-04-23 12:45:00,112.84,112.92,112.8,112.91,39900.0,82.2879,82.3462,82.2587,82.3389,39900.0
2014-04-23 12:50:00,112.91,113.06,112.88,112.98,50200.0,82.3389,82.4483,82.3171,82.39,50200.0
2014-04-23 12:55:00,113.0,113.12,112.99,113.11,42200.0,82.4046,82.4921,82.3973,82.4848,42200.0
2014-04-23 13:00:00,113.11,113.28,113.07,113.23,62600.0,82.4848,82.6088,82.4556,82.5723,62600.0
2014-04-23 13:05:00,113.24,113.36,113.21,113.22,42400.0,82.5796,82.6671,82.5577,82.565,42400.0
2014-04-23 13:10:00,113.21,113.22,113.07,113.1,50900.0,82.5577,82.565,82.4556,82.4775,50900.0
2014-04-23 13:15:00,113.11,113.14,112.94,113.04,58100.0,82.4848,82.5067,82.3608,82.4337,58100.0
2014-04-23 13:20:00,113.05,113.13,113.03,113.09,42300.0,82.441,82.4994,82.4265,82.4702,42300.0
2014-04-23 13:25:00,113.1,113.15,113.01,113.07,42400.0,82.4775,82.514,82.4119,82.4556,42400.0
2014-04-23 13:30:00,113.08,113.15,113.02,113.04,29500.0,82.4629,82.514,82.4192,82.4337,29500.0
2014-04-23 13:35:00,113.06,113.15,112.6,112.66,65100.0,82.4483,82.514,82.1129,82.1566,65100.0
2014-04-23 13:40:00,112.66,112.81,112.52,112.66,34700.0,82.1566,82.266,82.0545,82.1566,34700.0
2014-04-23 13:45:00,112.66,112.68,112.42,112.45,71300.0,82.1566,82.1712,81.9816,82.0035,71300.0
2014-04-23 13:50:00,112.45,112.57,112.43,112.54,50400.0,82.0035,82.091,81.9889,82.0691,50400.0
2014-04-23 13:55:00,112.52,112.55,112.3,112.3,38300.0,82.0545,82.0764,81.8941,81.8941,38300.0
2014-04-23 14:00:00,112.32,112.35,112.22,112.27,55500.0,81.9087,81.9306,81.8358,81.8722,55500.0
2014-04-23 14:05:00,112.27,112.39,112.23,112.23,55600.0,81.8722,81.9597,81.8431,81.8431,55600.0
2014-04-23 14:10:00,112.25,112.34,112.18,112.3,56400.0,81.8576,81.9233,81.8066,81.8941,56400.0
2014-04-23 14:15:00,112.3,112.3,112.2,112.25,59400.0,81.8941,81.8941,81.8212,81.8576,59400.0
2014-04-23 14:20:00,112.26,112.28,112.16,112.23,126300.0,81.8649,81.8795,81.792,81.8431,126300.0
2014-04-23 14:25:00,112.23,112.24,112.11,112.15,61400.0,81.8431,81.8504,81.7556,81.7847,61400.0
2014-04-23 14:30:00,112.15,112.15,111.88,112.02,144100.0,81.7847,81.7847,81.5878,81.6899,144100.0
2014-04-23 14:35:00,112.02,112.04,111.81,111.83,48600.0,81.6899,81.7045,81.5368,81.5514,48600.0
2014-04-23 14:40:00,111.81,111.83,111.58,111.65,74500.0,81.5368,81.5514,81.3691,81.4201,74500.0
2014-04-23 14:45:00,111.69,111.74,111.51,111.69,63800.0,81.4493,81.4857,81.318,81.4493,63800.0
2014-04-23 14:50:00,111.69,112.1,111.67,112.03,78900.0,81.4493,81.7483,81.4347,81.6972,78900.0
2014-04-23 14:55:00,112.03,112.57,112.02,112.43,90400.0,81.6972,82.091,81.6899,81.9889,90400.0
2014-04-23 15:00:00,112.42,112.68,112.4,112.59,110900.0,81.9816,82.1712,81.967,82.1056,110900.0
2014-04-23 15:05:00,112.6,113.08,112.59,112.84,131600.0,82.1129,82.4629,82.1056,82.2879,131600.0
2014-04-23 15:10:00,112.83,112.99,112.52,112.99,81800.0,82.2806,82.3973,82.0545,82.3973,81800.0
2014-04-23 15:15:00,112.98,113.55,112.92,113.13,149800.0,82.39,82.8057,82.3462,82.4994,149800.0
2014-04-23 15:20:00,113.13,113.3,113.01,113.07,74200.0,82.4994,82.6234,82.4119,82.4556,74200.0
2014-04-23 15:25:00,113.07,113.22,112.88,113.12,81800.0,82.4556,82.565,82.3171,82.4921,81800.0
2014-04-23 15:30:00,113.12,113.19,112.99,113.17,77300.0,82.4921,82.5431,82.3973,82.5285,77300.0
2014-04-23 15:35:00,113.17,113.21,113.12,113.19,94500.0,82.5285,82.5577,82.4921,82.5431,94500.0
2014-04-23 15:40:00,113.19,113.28,113.12,113.16,120700.0,82.5431,82.6088,82.4921,82.5213,120700.0
2014-04-23 15:45:00,113.17,113.26,113.02,113.2,126300.0,82.5285,82.5942,82.4192,82.5504,126300.0
2014-04-23 15:50:00,113.2,113.42,113.18,113.4,211800.0,82.5504,82.7109,82.5358,82.6963,211800.0
2014-04-23 15:55:00,113.41,113.5,113.27,113.36,245300.0,82.7036,82.7692,82.6015,82.6671,245300.0
2014-04-24 09:30:00,114.22,114.32,113.9,114.08,244200.0,83.2943,83.3672,83.0609,83.1922,244200.0
2014-04-24 09:35:00,114.0,114.15,113.0,113.61,185800.0,83.1338,83.2432,82.4046,82.8494,185800.0
2014-04-24 09:40:00,113.59,113.94,112.61,112.92,194600.0,82.8348,83.0901,82.1202,82.3462,194600.0
2014-04-24 09:45:00,112.82,112.92,112.06,112.48,173500.0,82.2733,82.3462,81.7191,82.0254,173500.0
2014-04-24 09:50:00,112.43,112.71,112.11,112.67,138900.0,81.9889,82.1931,81.7556,82.1639,138900.0
2014-04-24 09:55:00,112.71,112.88,112.33,112.88,116200.0,82.1931,82.3171,81.916,82.3171,116200.0
2014-04-24 10:00:00,112.86,112.86,112.23,112.4,92300.0,82.3025,82.3025,81.8431,81.967,92300.0
2014-04-24 10:05:00,112.38,112.45,112.08,112.18,50100.0,81.9524,82.0035,81.7337,81.8066,50100.0
2014-04-24 10:10:00,112.16,112.19,111.79,112.08,63600.0,81.792,81.8139,81.5222,81.7337,63600.0
2014-04-24 10:15:00,112.05,112.52,112.01,112.33,49900.0,81.7118,82.0545,81.6826,81.916,49900.0
2014-04-24 10:20:00,112.36,112.54,112.12,112.33,126100.0,81.9379,82.0691,81.7628,81.916,126100.0
2014-04-24 10:25:00,112.35,112.63,112.17,112.28,130000.0,81.9306,82.1348,81.7993,81.8795,130000.0
2014-04-24 10:30:00,112.24,112.32,111.97,112.04,94700.0,81.8504,81.9087,81.6535,81.7045,94700.0
2014-04-24 10:35:00,112.08,112.32,111.9,111.98,123200.0,81.7337,81.9087,81.6024,81.6607,123200.0
2014-04-24 10:40:00,111.92,112.11,111.83,111.91,38900.0,81.617,81.7556,81.5514,81.6097,38900.0
2014-04-24 10:45:00,111.93,112.1,111.87,112.09,77500.0,81.6243,81.7483,81.5805,81.741,77500.0
2014-04-24 10:50:00,112.1,112.39,112.07,112.31,101200.0,81.7483,81.9597,81.7264,81.9014,101200.0
2014-04-24 10:55:00,112.26,112.5,112.15,112.34,82300.0,81.8649,82.04,81.7847,81.9233,82300.0
2014-04-24 11:00:00,112.34,112.98,112.33,112.97,106900.0,81.9233,82.39,81.916,82.3827,106900.0
2014-04-24 11:05:00,112.88,113.19,112.88,113.1,85300.0,82.3171,82.5431,82.3171,82.4775,85300.0
2014-04-24 11:10:00,113.1,113.55,113.1,113.55,149600.0,82.4775,82.8057,82.4775,82.8057,149600.0
2014-04-24 11:15:00,113.51,113.63,113.45,113.58,83000.0,82.7765,82.864,82.7327,82.8275,83000.0
2014-04-24 11:20:00,113.59,113.76,113.41,113.59,78800.0,82.8348,82.9588,82.7036,82.8348,78800.0
2014-04-24 11:25:00,113.59,113.76,113.52,113.76,89300.0,82.8348,82.9588,82.7838,82.9588,89300.0
2014-04-24 11:30:00,113.74,114.12,113.7,114.1,154600.0,82.9442,83.2213,82.915,83.2067,154600.0
2014-04-24 11:35:00,114.11,114.11,113.81,113.84,38100.0,83.214,83.214,82.9953,83.0171,38100.0
2014-04-24 11:40:00,113.85,114.03,113.8,113.8,30300.0,83.0244,83.1557,82.988,82.988,30300.0
2014-04-24 11:45:00,113.81,114.05,113.81,114.03,35200.0,82.9953,83.1703,82.9953,83.1557,35200.0
2014-04-24 11:50:00,114.03,114.06,113.95,114.0,23000.0,83.1557,83.1776,83.0974,83.1338,23000.0
2014-04-24 11:55:00,114.04,114.25,114.0,114.25,24400.0,83.163,83.3161,83.1338,83.3161,24400.0
2014-04-24 12:00:00,114.23,114.5,114.17,114.21,30100.0,83.3015,83.4984,83.2578,83.287,30100.0
2014-04-24 12:05:00,114.18,114.32,114.1,114.23,23900.0,83.2651,83.3672,83.2067,83.3015,23900.0
2014-04-24 12:10:00,114.22,114.26,114.13,114.18,18300.0,83.2943,83.3234,83.2286,83.2651,18300.0
2014-04-24 12:15:00,114.18,114.37,114.14,114.19,23100.0,83.2651,83.4036,83.2359,83.2724,23100.0
2014-04-24 12:20:00,114.18,114.45,114.11,114.34,39600.0,83.2651,83.462,83.214,83.3818,39600.0
2014-04-24 12:25:00,114.33,114.39,114.23,114.27,23200.0,83.3745,83.4182,83.3015,83.3307,23200.0
2014-04-24 12:30:00,114.32,114.43,114.3,114.34,11900.0,83.3672,83.4474,83.3526,83.3818,11900.0
2014-04-24 12:35:00,114.39,114.42,114.22,114.29,27000.0,83.4182,83.4401,83.2943,83.3453,27000.0
2014-04-24 12:40:00,114.26,114.36,114.15,114.25,69000.0,83.3234,83.3964,83.2432,83.3161,69000.0
2014-04-24 12:45:00,114.31,114.31,114.2,114.22,71200.0,83.3599,83.3599,83.2797,83.2943,71200.0
2014-04-24 12:50:00,114.19,114.25,114.09,114.18,19400.0,83.2724,83.3161,83.1995,83.2651,19400.0
2014-04-24 12:55:00,114.2,114.28,114.14,114.14,16100.0,83.2797,83.338,83.2359,83.2359,16100.0
2014-04-24 13:00:00,114.16,114.23,114.02,114.08,12900.0,83.2505,83.3015,83.1484,83.1922,12900.0
2014-04-24 13:05:00,114.07,114.14,114.02,114.02,16000.0,83.1849,83.2359,83.1484,83.1484,16000.0
2014-04-24 13:10:00,114.02,114.18,113.99,114.16,69900.0,83.1484,83.2651,83.1265,83.2505,69900.0
2014-04-24 13:15:00,114.14,114.26,113.98,114.04,113500.0,83.2359,83.3234,83.1192,83.163,113500.0
2014-04-24 13:20:00,114.07,114.07,113.97,114.0,49200.0,83.1849,83.1849,83.1119,83.1338,49200.0
2014-04-24 13:25:00,114.04,114.2,113.97,114.0,32900.0,83.163,83.2797,83.1119,83.1338,32900.0
2014-04-24 13:30:00,114.02,114.08,113.96,113.97,27400.0,83.1484,83.1922,83.1047,83.1119,27400.0
2014-04-24 13:35:00,113.96,114.02,113.69,113.74,119800.0,83.1047,83.1484,82.9078,82.9442,119800.0
2014-04-24 13:40:00,113.74,113.78,113.53,113.73,95100.0,82.9442,82.9734,82.7911,82.9369,95100.0
2014-04-24 13:45:00,113.73,113.9,113.55,113.7,98600.0,82.9369,83.0609,82.8057,82.915,98600.0
2014-04-24 13:50:00,113.71,113.87,113.69,113.69,38300.0,82.9223,83.039,82.9078,82.9078,38300.0
2014-04-24 13:55:00,113.72,113.75,113.55,113.57,41200.0,82.9296,82.9515,82.8057,82.8202,41200.0
2014-04-24 14:00:00,113.57,113.82,113.5,113.81,29600.0,82.8202,83.0026,82.7692,82.9953,29600.0
2014-04-24 14:05:00,113.83,113.92,113.56,113.64,30100.0,83.0099,83.0755,82.813,82.8713,30100.0
2014-04-24 14:10:00,113.65,113.87,113.6,113.87,46800.0,82.8786,83.039,82.8421,83.039,46800.0
2014-04-24 14:15:00,113.86,113.97,113.77,113.8,27000.0,83.0317,83.1119,82.9661,82.988,27000.0
2014-04-24 14:20:00,113.81,113.84,113.63,113.65,33700.0,82.9953,83.0171,82.864,82.8786,33700.0
2014-04-24 14:25:00,113.67,113.78,113.57,113.65,32500.0,82.8932,82.9734,82.8202,82.8786,32500.0
2014-04-24 14:30:00,113.68,113.76,113.55,113.71,27700.0,82.9005,82.9588,82.8057,82.9223,27700.0
2014-04-24 14:35:00,113.76,114.19,113.72,114.14,30700.0,82.9588,83.2724,82.9296,83.2359,30700.0
2014-04-24 14:40:00,114.16,114.16,113.85,113.86,33500.0,83.2505,83.2505,83.0244,83.0317,33500.0
2014-04-24 14:45:00,113.85,114.05,113.81,113.92,25600.0,83.0244,83.1703,82.9953,83.0755,25600.0
2014-04-24 14:50:00,113.88,114.04,113.83,113.98,29500.0,83.0463,83.163,83.0099,83.1192,29500.0
2014-04-24 14:55:00,113.98,114.09,113.82,114.05,49200.0,83.1192,83.1995,83.0026,83.1703,49200.0
2014-04-24 15:00:00,114.04,114.42,114.0,114.31,55400.0,83.163,83.4401,83.1338,83.3599,55400.0
2014-04-24 15:05:00,114.31,114.31,114.13,114.14,32600.0,83.3599,83.3599,83.2286,83.2359,32600.0
2014-04-24 15:10:00,114.14,114.18,114.06,114.11,41800.0,83.2359,83.2651,83.1776,83.214,41800.0
2014-04-24 15:15:00,114.11,114.15,114.01,114.02,50300.0,83.214,83.2432,83.1411,83.1484,50300.0
2014-04-24 15:20:00,114.0,114.13,113.94,114.11,49100.0,83.1338,83.2286,83.0901,83.214,49100.0
2014-04-24 15:25:00,114.11,114.12,113.79,113.98,72500.0,83.214,83.2213,82.9807,83.1192,72500.0
2014-04-24 15:30:00,113.98,114.02,113.78,113.86,61800.0,83.1192,83.1484,82.9734,83.0317,61800.0
2014-04-24 15:35:00,113.85,114.08,113.81,114.05,53000.0,83.0244,83.1922,82.9953,83.1703,53000.0
2014-04-24 15:40:00,114.04,114.05,113.74,113.76,53300.0,83.163,83.1703,82.9442,82.9588,53300.0
2014-04-24 15:45:00,113.76,113.81,113.63,113.72,61300.0,82.9588,82.9953,82.864,82.9296,61300.0
2014-04-24 15:50:00,113.74,113.92,113.71,113.79,93700.0,82.9442,83.0755,82.9223,82.9807,93700.0
2014-04-24 15:55:00,113.81,113.89,113.66,113.71,162000.0,82.9953,83.0536,82.8859,82.9223,162000.0
2014-04-25 09:30:00,113.24,113.62,113.0,113.0,117800.0,82.5796,82.8567,82.4046,82.4046,117800.0
2014-04-25 09:35:00,113.04,113.33,112.84,112.96,110700.0,82.4337,82.6452,82.2879,82.3754,110700.0
2014-04-25 09:40:00,112.94,113.14,112.78,113.12,85700.0,82.3608,82.5067,82.2441,82.4921,85700.0
2014-04-25 09:45:00,113.13,113.2,112.64,112.87,39300.0,82.4994,82.5504,82.1421,82.3098,39300.0
2014-04-25 09:50:00,112.81,112.91,112.52,112.75,92300.0,82.266,82.3389,82.0545,82.2223,92300.0
2014-04-25 09:55:00,112.75,112.8,112.01,112.39,92500.0,82.2223,82.2587,81.6826,81.9597,92500.0
2014-04-25 10:00:00,112.39,112.42,112.0,112.25,54700.0,81.9597,81.9816,81.6753,81.8576,54700.0
2014-04-25 10:05:00,112.2,112.52,112.09,112.49,50500.0,81.8212,82.0545,81.741,82.0327,50500.0
2014-04-25 10:10:00,112.5,112.57,112.22,112.27,53300.0,82.04,82.091,81.8358,81.8722,53300.0
2014-04-25 10:15:00,112.27,112.46,112.25,112.33,51200.0,81.8722,82.0108,81.8576,81.916,51200.0
2014-04-25 10:20:00,112.33,112.54,112.28,112.51,63300.0,81.916,82.0691,81.8795,82.0472,63300.0
2014-04-25 10:25:00,112.51,112.51,112.26,112.48,47200.0,82.0472,82.0472,81.8649,82.0254,47200.0
2014-04-25 10:30:00,112.48,112.56,112.37,112.44,71500.0,82.0254,82.0837,81.9452,81.9962,71500.0
2014-04-25 10:35:00,112.43,112.45,112.09,112.44,50600.0,81.9889,82.0035,81.741,81.9962,50600.0
2014-04-25 10:40:00,112.45,112.74,112.34,112.72,103800.0,82.0035,82.215,81.9233,82.2004,103800.0
2014-04-25 10:45:00,112.71,112.86,112.57,112.63,57500.0,82.1931,82.3025,82.091,82.1348,57500.0
2014-04-25 10:50:00,112.62,112.74,112.35,112.57,69100.0,82.1275,82.215,81.9306,82.091,69100.0
2014-04-25 10:55:00,112.52,112.77,112.46,112.69,101600.0,82.0545,82.2369,82.0108,82.1785,101600.0
2014-04-25 11:00:00,112.67,112.69,112.49,112.49,19300.0,82.1639,82.1785,82.0327,82.0327,19300.0
2014-04-25 11:05:00,112.5,112.5,112.16,112.23,28200.0,82.04,82.04,81.792,81.8431,28200.0
2014-04-25 11:10:00,112.26,112.46,112.17,112.43,16100.0,81.8649,82.0108,81.7993,81.9889,16100.0
2014-04-25 11:15:00,112.39,112.53,112.25,112.41,31000.0,81.9597,82.0618,81.8576,81.9743,31000.0
2014-04-25 11:20:00,112.46,112.51,112.25,112.28,37100.0,82.0108,82.0472,81.8576,81.8795,37100.0
2014-04-25 11:25:00,112.31,112.4,112.25,112.4,20700.0,81.9014,81.967,81.8576,81.967,20700.0
2014-04-25 11:30:00,112.42,112.49,112.21,112.24,19700.0,81.9816,82.0327,81.8285,81.8504,19700.0
2014-04-25 11:35:00,112.24,112.44,112.24,112.41,17500.0,81.8504,81.9962,81.8504,81.9743,17500.0
2014-04-25 11:40:00,112.4,112.45,112.2,112.39,36000.0,81.967,82.0035,81.8212,81.9597,36000.0
2014-04-25 11:45:00,112.4,112.45,112.22,112.32,159300.0,81.967,82.0035,81.8358,81.9087,159300.0
2014-04-25 11:50:00,112.32,112.62,112.3,112.61,18600.0,81.9087,82.1275,81.8941,82.1202,18600.0
2014-04-25 11:55:00,112.6,112.66,112.41,112.63,84800.0,82.1129,82.1566,81.9743,82.1348,84800.0
2014-04-25 12:00:00,112.63,112.79,112.59,112.61,22100.0,82.1348,82.2514,82.1056,82.1202,22100.0
2014-04-25 12:05:00,112.59,112.8,112.59,112.64,22200.0,82.1056,82.2587,82.1056,82.1421,22200.0
2014-04-25 12:10:00,112.64,112.77,112.61,112.69,31900.0,82.1421,82.2369,82.1202,82.1785,31900.0
2014-04-25 12:15:00,112.7,112.86,112.69,112.79,71300.0,82.1858,82.3025,82.1785,82.2514,71300.0
2014-04-25 12:20:00,112.79,112.9,112.74,112.81,42000.0,82.2514,82.3317,82.215,82.266,42000.0
2014-04-25 12:25:00,112.81,112.94,112.8,112.88,25400.0,82.266,82.3608,82.2587,82.3171,25400.0
2014-04-25 12:30:00,112.88,112.94,112.78,112.87,29100.0,82.3171,82.3608,82.2441,82.3098,29100.0
2014-04-25 12:35:00,112.86,112.89,112.68,112.71,15300.0,82.3025,82.3244,82.1712,82.1931,15300.0
2014-04-25 12:40:00,112.74,112.86,112.65,112.67,11000.0,82.215,82.3025,82.1493,82.1639,11000.0
2014-04-25 12:45:00,112.65,112.67,112.52,112.59,18500.0,82.1493,82.1639,82.0545,82.1056,18500.0
2014-04-25 12:50:00,112.55,112.75,112.55,112.68,9100.0,82.0764,82.2223,82.0764,82.1712,9100.0
2014-04-25 12:55:00,112.66,112.73,112.53,112.58,12000.0,82.1566,82.2077,82.0618,82.0983,12000.0
2014-04-25 13:00:00,112.54,112.6,112.34,112.38,10900.0,82.0691,82.1129,81.9233,81.9524,10900.0
2014-04-25 13:05:00,112.4,112.59,112.35,112.56,10700.0,81.967,82.1056,81.9306,82.0837,10700.0
2014-04-25 13:10:00,112.55,112.56,112.43,112.51,17300.0,82.0764,82.0837,81.9889,82.0472,17300.0
2014-04-25 13:15:00,112.48,112.55,112.38,112.49,13900.0,82.0254,82.0764,81.9524,82.0327,13900.0
2014-04-25 13:20:00,112.49,112.59,112.49,112.58,11900.0,82.0327,82.1056,82.0327,82.0983,11900.0
2014-04-25 13:25:00,112.6,112.73,112.52,112.53,22800.0,82.1129,82.2077,82.0545,82.0618,22800.0
2014-04-25 13:30:00,112.53,112.59,112.48,112.54,41100.0,82.0618,82.1056,82.0254,82.0691,41100.0
2014-04-25 13:35:00,112.54,112.59,112.49,112.56,25500.0,82.0691,82.1056,82.0327,82.0837,25500.0
2014-04-25 13:40:00,112.56,112.62,112.53,112.56,9500.0,82.0837,82.1275,82.0618,82.0837,9500.0
2014-04-25 13:45:00,112.6,112.71,112.36,112.39,20800.0,82.1129,82.1931,81.9379,81.9597,20800.0
2014-04-25 13:50:00,112.42,112.42,112.21,112.32,36300.0,81.9816,81.9816,81.8285,81.9087,36300.0
2014-04-25 13:55:00,112.36,112.44,112.23,112.28,23400.0,81.9379,81.9962,81.8431,81.8795,23400.0
2014-04-25 14:00:00,112.27,112.28,111.91,111.93,87400.0,81.8722,81.8795,81.6097,81.6243,87400.0
2014-04-25 14:05:00,111.91,112.13,111.91,111.98,27400.0,81.6097,81.7701,81.6097,81.6607,27400.0
2014-04-25 14:10:00,111.96,111.98,111.8,111.83,50600.0,81.6462,81.6607,81.5295,81.5514,50600.0
2014-04-25 14:15:00,111.81,111.83,111.55,111.56,41600.0,81.5368,81.5514,81.3472,81.3545,41600.0
2014-04-25 14:20:00,111.59,111.71,111.5,111.71,49000.0,81.3763,81.4639,81.3107,81.4639,49000.0
2014-04-25 14:25:00,111.63,111.64,111.48,111.54,47400.0,81.4055,81.4128,81.2961,81.3399,47400.0
2014-04-25 14:30:00,111.54,111.59,111.32,111.58,35100.0,81.3399,81.3763,81.1794,81.3691,35100.0
2014-04-25 14:35:00,111.57,111.77,111.51,111.77,32600.0,81.3618,81.5076,81.318,81.5076,32600.0
2014-04-25 14:40:00,111.74,111.74,111.47,111.51,23100.0,81.4857,81.4857,81.2888,81.318,23100.0
2014-04-25 14:45:00,111.55,111.55,111.44,111.48,31500.0,81.3472,81.3472,81.267,81.2961,31500.0
2014-04-25 14:50:00,111.48,111.62,111.45,111.5,25000.0,81.2961,81.3982,81.2743,81.3107,25000.0
2014-04-25 14:55:00,111.51,111.62,111.38,111.4,47300.0,81.318,81.3982,81.2232,81.2378,47300.0
2014-04-25 15:00:00,111.39,111.63,111.37,111.59,37700.0,81.2305,81.4055,81.2159,81.3763,37700.0
2014-04-25 15:05:00,111.63,111.73,111.58,111.65,86000.0,81.4055,81.4784,81.3691,81.4201,86000.0
2014-04-25 15:10:00,111.68,111.69,111.6,111.64,37300.0,81.442,81.4493,81.3836,81.4128,37300.0
2014-04-25 15:15:00,111.62,111.76,111.59,111.7,40900.0,81.3982,81.5003,81.3763,81.4566,40900.0
2014-04-25 15:20:00,111.68,111.79,111.62,111.68,30200.0,81.442,81.5222,81.3982,81.442,30200.0
2014-04-25 15:25:00,111.69,111.85,111.69,111.76,37500.0,81.4493,81.5659,81.4493,81.5003,37500.0
2014-04-25 15:30:00,111.76,111.88,111.71,111.76,31700.0,81.5003,81.5878,81.4639,81.5003,31700.0
2014-04-25 15:35:00,111.76,111.82,111.6,111.64,52600.0,81.5003,81.5441,81.3836,81.4128,52600.0
2014-04-25 15:40:00,111.66,111.9,111.63,111.79,51000.0,81.4274,81.6024,81.4055,81.5222,51000.0
2014-04-25 15:45:00,111.81,111.87,111.7,111.71,86600.0,81.5368,81.5805,81.4566,81.4639,86600.0
2014-04-25 15:50:00,111.69,111.69,111.51,111.51,97200.0,81.4493,81.4493,81.318,81.318,97200.0
2014-04-25 15:55:00,111.52,111.57,111.3,111.41,228600.0,81.3253,81.3618,81.1649,81.2451,228600.0
2014-04-28 09:30:00,111.76,112.16,111.38,111.46,135700.0,81.5003,81.792,81.2232,81.2815,135700.0
2014-04-28 09:35:00,111.46,111.69,111.27,111.3,121100.0,81.2815,81.4493,81.143,81.1649,121100.0
2014-04-28 09:40:00,111.29,111.4,110.75,111.29,104000.0,81.1576,81.2378,80.7638,81.1576,104000.0
2014-04-28 09:45:00,111.3,111.52,110.78,110.86,79900.0,81.1649,81.3253,80.7857,80.844,79900.0
2014-04-28 09:50:00,110.87,111.31,110.82,111.29,61800.0,80.8513,81.1722,80.8148,81.1576,61800.0
2014-04-28 09:55:00,111.26,111.32,111.03,111.15,103300.0,81.1357,81.1794,80.968,81.0555,103300.0
2014-04-28 10:00:00,111.12,111.48,111.01,111.04,69700.0,81.0336,81.2961,80.9534,80.9753,69700.0
2014-04-28 10:05:00,111.1,111.45,111.04,111.33,67400.0,81.019,81.2743,80.9753,81.1867,67400.0
2014-04-28 10:10:00,111.36,111.65,111.13,111.62,67600.0,81.2086,81.4201,81.0409,81.3982,67600.0
2014-04-28 10:15:00,111.57,111.72,111.5,111.6,58100.0,81.3618,81.4711,81.3107,81.3836,58100.0
2014-04-28 10:20:00,111.59,111.72,111.56,111.65,50700.0,81.3763,81.4711,81.3545,81.4201,50700.0
2014-04-28 10:25:00,111.66,112.27,111.66,112.26,121600.0,81.4274,81.8722,81.4274,81.8649,121600.0
2014-04-28 10:30:00,112.22,112.34,112.01,112.1,84900.0,81.8358,81.9233,81.6826,81.7483,84900.0
2014-04-28 10:35:00,112.14,112.25,111.86,111.91,88700.0,81.7774,81.8576,81.5732,81.6097,88700.0
2014-04-28 10:40:00,111.91,112.01,111.75,111.97,62200.0,81.6097,81.6826,81.493,81.6535,62200.0
2014-04-28 10:45:00,111.94,111.98,111.71,111.71,47900.0,81.6316,81.6607,81.4639,81.4639,47900.0
2014-04-28 10:50:00,111.72,111.79,111.55,111.59,49600.0,81.4711,81.5222,81.3472,81.3763,49600.0
2014-04-28 10:55:00,111.56,111.68,111.52,111.62,39900.0,81.3545,81.442,81.3253,81.3982,39900.0
2014-04-28 11:00:00,111.64,111.75,111.59,111.62,84900.0,81.4128,81.493,81.3763,81.3982,84900.0
2014-04-28 11:05:00,111.65,111.71,111.31,111.46,53400.0,81.4201,81.4639,81.1722,81.2815,53400.0
2014-04-28 11:10:00,111.45,111.51,111.09,111.1,58100.0,81.2743,81.318,81.0117,81.019,58100.0
2014-04-28 11:15:00,111.1,111.11,110.76,110.91,85300.0,81.019,81.0263,80.7711,80.8805,85300.0
2014-04-28 11:20:00,110.92,111.1,110.76,110.8,52400.0,80.8878,81.019,80.7711,80.8002,52400.0
2014-04-28 11:25:00,110.8,111.13,110.66,110.9,59400.0,80.8002,81.0409,80.6981,80.8732,59400.0
2014-04-28 11:30:00,110.87,110.92,110.56,110.63,79900.0,80.8513,80.8878,80.6252,80.6763,79900.0
2014-04-28 11:35:00,110.59,111.07,110.59,110.96,119800.0,80.6471,80.9971,80.6471,80.9169,119800.0
2014-04-28 11:40:00,111.0,111.0,110.6,110.64,62800.0,80.9461,80.9461,80.6544,80.6836,62800.0
2014-04-28 11:45:00,110.6,110.89,110.6,110.82,42400.0,80.6544,80.8659,80.6544,80.8148,42400.0
2014-04-28 11:50:00,110.84,111.06,110.66,110.77,54400.0,80.8294,80.9898,80.6981,80.7784,54400.0
2014-04-28 11:55:00,110.77,110.77,110.41,110.54,72000.0,80.7784,80.7784,80.5158,80.6106,72000.0
2014-04-28 12:00:00,110.52,110.65,110.49,110.56,28000.0,80.5961,80.6909,80.5742,80.6252,28000.0
2014-04-28 12:05:00,110.58,110.59,110.26,110.29,35900.0,80.6398,80.6471,80.4064,80.4283,35900.0
2014-04-28 12:10:00,110.27,110.44,110.16,110.16,38400.0,80.4137,80.5377,80.3335,80.3335,38400.0
2014-04-28 12:15:00,110.16,110.18,110.01,110.09,36300.0,80.3335,80.3481,80.2241,80.2825,36300.0
2014-04-28 12:20:00,110.11,110.23,109.92,109.95,83500.0,80.2971,80.3846,80.1585,80.1804,83500.0
2014-04-28 12:25:00,109.94,110.11,109.78,109.93,45700.0,80.1731,80.2971,80.0564,80.1658,45700.0
2014-04-28 12:30:00,109.98,110.13,109.92,110.04,31500.0,80.2023,80.3116,80.1585,80.246,31500.0
2014-04-28 12:35:00,110.1,110.1,109.7,109.73,48800.0,80.2898,80.2898,79.9981,80.02,48800.0
2014-04-28 12:40:00,109.74,109.92,109.7,109.82,23300.0,80.0272,80.1585,79.9981,80.0856,23300.0
2014-04-28 12:45:00,109.81,109.9,109.71,109.81,273200.0,80.0783,80.1439,80.0054,80.0783,273200.0
2014-04-28 12:50:00,109.82,109.83,109.59,109.66,103900.0,80.0856,80.0929,79.9179,79.9689,103900.0
2014-04-28 12:55:00,109.67,109.73,109.5,109.54,282200.0,79.9762,80.02,79.8522,79.8814,282200.0
2014-04-28 13:00:00,109.54,109.55,109.16,109.23,107600.0,79.8814,79.8887,79.6043,79.6553,107600.0
2014-04-28 13:05:00,109.23,109.27,108.95,108.96,63600.0,79.6553,79.6845,79.4511,79.4584,63600.0
2014-04-28 13:10:00,108.99,109.21,108.7,108.85,87900.0,79.4803,79.6407,79.2688,79.3782,87900.0
2014-04-28 13:15:00,108.85,108.85,108.53,108.63,48100.0,79.3782,79.3782,79.1449,79.2178,48100.0
2014-04-28 13:20:00,108.65,108.68,108.2,108.65,104900.0,79.2324,79.2542,78.9042,79.2324,104900.0
2014-04-28 13:25:00,108.65,109.0,108.54,108.96,56400.0,79.2324,79.4876,79.1521,79.4584,56400.0
2014-04-28 13:30:00,108.98,109.04,108.58,108.7,81500.0,79.473,79.5168,79.1813,79.2688,81500.0
2014-04-28 13:35:00,108.7,109.02,108.7,108.91,36800.0,79.2688,79.5022,79.2688,79.422,36800.0
2014-04-28 13:40:00,108.89,109.15,108.8,109.1,22800.0,79.4074,79.597,79.3418,79.5605,22800.0
2014-04-28 13:45:00,109.13,109.35,109.1,109.35,23800.0,79.5824,79.7428,79.5605,79.7428,23800.0
2014-04-28 13:50:00,109.34,109.66,109.3,109.5,54200.0,79.7355,79.9689,79.7064,79.8522,54200.0
2014-04-28 13:55:00,109.5,109.65,109.36,109.59,61200.0,79.8522,79.9616,79.7501,79.9179,61200.0
2014-04-28 14:00:00,109.57,109.8,109.54,109.76,53700.0,79.9033,80.071,79.8814,80.0418,53700.0
2014-04-28 14:05:00,109.76,110.0,109.62,109.94,35700.0,80.0418,80.2168,79.9397,80.1731,35700.0
2014-04-28 14:10:00,110.0,110.43,109.99,110.41,64800.0,80.2168,80.5304,80.2096,80.5158,64800.0
2014-04-28 14:15:00,110.43,110.55,110.38,110.53,35000.0,80.5304,80.6179,80.494,80.6033,35000.0
2014-04-28 14:20:00,110.52,110.72,110.43,110.68,41600.0,80.5961,80.7419,80.5304,80.7127,41600.0
2014-04-28 14:25:00,110.7,110.72,110.5,110.65,43800.0,80.7273,80.7419,80.5815,80.6909,43800.0
2014-04-28 14:30:00,110.67,110.79,110.65,110.74,45400.0,80.7054,80.7929,80.6909,80.7565,45400.0
2014-04-28 14:35:00,110.71,110.82,110.71,110.77,33000.0,80.7346,80.8148,80.7346,80.7784,33000.0
2014-04-28 14:40:00,110.75,110.76,110.6,110.6,42900.0,80.7638,80.7711,80.6544,80.6544,42900.0
2014-04-28 14:45:00,110.6,111.11,110.6,111.05,73400.0,80.6544,81.0263,80.6544,80.9826,73400.0
2014-04-28 14:50:00,111.04,111.13,110.76,110.81,54300.0,80.9753,81.0409,80.7711,80.8075,54300.0
2014-04-28 14:55:00,110.87,110.9,110.71,110.81,38400.0,80.8513,80.8732,80.7346,80.8075,38400.0
2014-04-28 15:00:00,110.81,111.14,110.8,111.05,31300.0,80.8075,81.0482,80.8002,80.9826,31300.0
2014-04-28 15:05:00,111.05,111.35,111.0,111.33,32700.0,80.9826,81.2013,80.9461,81.1867,32700.0
2014-04-28 15:10:00,111.31,111.71,111.27,111.67,32600.0,81.1722,81.4639,81.143,81.4347,32600.0
2014-04-28 15:15:00,111.64,111.8,111.52,111.76,58600.0,81.4128,81.5295,81.3253,81.5003,58600.0
2014-04-28 15:20:00,111.76,111.78,111.48,111.74,43100.0,81.5003,81.5149,81.2961,81.4857,43100.0
2014-04-28 15:25:00,111.72,111.73,111.51,111.56,44600.0,81.4711,81.4784,81.318,81.3545,44600.0
2014-04-28 15:30:00,111.59,111.82,111.59,111.64,34200.0,81.3763,81.5441,81.3763,81.4128,34200.0
2014-04-28 15:35:00,111.67,111.93,111.56,111.56,81200.0,81.4347,81.6243,81.3545,81.3545,81200.0
2014-04-28 15:40:00,111.59,111.69,111.53,111.64,45200.0,81.3763,81.4493,81.3326,81.4128,45200.0
2014-04-28 15:45:00,111.69,111.69,111.38,111.39,53400.0,81.4493,81.4493,81.2232,81.2305,53400.0
2014-04-28 15:50:00,111.38,111.68,111.38,111.51,50400.0,81.2232,81.442,81.2232,81.318,50400.0
2014-04-28 15:55:00,111.51,111.53,111.38,111.44,123500.0,81.318,81.3326,81.2232,81.267,123500.0
2014-04-29 09:30:00,112.31,112.34,111.84,112.02,90100.0,81.9014,81.9233,81.5587,81.6899,90100.0
2014-04-29 09:35:00,112.02,112.09,111.2,112.0,61400.0,81.6899,81.741,81.0919,81.6753,61400.0
2014-04-29 09:40:00,111.94,112.02,111.38,111.57,39200.0,81.6316,81.6899,81.2232,81.3618,39200.0
2014-04-29 09:45:00,111.41,111.67,111.13,111.35,43900.0,81.2451,81.4347,81.0409,81.2013,43900.0
2014-04-29 09:50:00,111.3,111.89,111.25,111.88,59900.0,81.1649,81.5951,81.1284,81.5878,59900.0
2014-04-29 09:55:00,111.88,111.97,111.32,111.32,60600.0,81.5878,81.6535,81.1794,81.1794,60600.0
2014-04-29 10:00:00,111.42,111.58,111.1,111.39,36000.0,81.2524,81.3691,81.019,81.2305,36000.0
2014-04-29 10:05:00,111.39,111.47,110.97,111.12,58400.0,81.2305,81.2888,80.9242,81.0336,58400.0
2014-04-29 10:10:00,111.06,111.15,110.67,110.77,76600.0,80.9898,81.0555,80.7054,80.7784,76600.0
2014-04-29 10:15:00,110.79,111.08,110.75,110.97,51100.0,80.7929,81.0044,80.7638,80.9242,51100.0
2014-04-29 10:20:00,110.94,111.2,110.89,111.1,66700.0,80.9023,81.0919,80.8659,81.019,66700.0
2014-04-29 10:25:00,111.11,111.11,110.82,110.92,45100.0,81.0263,81.0263,80.8148,80.8878,45100.0
2014-04-29 10:30:00,110.89,111.29,110.81,111.28,45700.0,80.8659,81.1576,80.8075,81.1503,45700.0
2014-04-29 10:35:00,111.25,111.45,111.21,111.37,34600.0,81.1284,81.2743,81.0992,81.2159,34600.0
2014-04-29 10:40:00,111.37,111.73,111.36,111.7,160500.0,81.2159,81.4784,81.2086,81.4566,160500.0
2014-04-29 10:45:00,111.73,112.02,111.61,111.78,131200.0,81.4784,81.6899,81.3909,81.5149,131200.0
2014-04-29 10:50:00,111.78,111.94,111.65,111.84,37200.0,81.5149,81.6316,81.4201,81.5587,37200.0
2014-04-29 10:55:00,111.78,111.99,111.61,111.61,39700.0,81.5149,81.668,81.3909,81.3909,39700.0
2014-04-29 11:00:00,111.63,111.77,111.61,111.65,17000.0,81.4055,81.5076,81.3909,81.4201,17000.0
2014-04-29 11:05:00,111.64,111.64,111.42,111.54,33900.0,81.4128,81.4128,81.2524,81.3399,33900.0
2014-04-29 11:10:00,111.52,111.63,111.33,111.36,21700.0,81.3253,81.4055,81.1867,81.2086,21700.0
2014-04-29 11:15:00,111.38,111.55,111.33,111.4,29500.0,81.2232,81.3472,81.1867,81.2378,29500.0
2014-04-29 11:20:00,111.45,111.74,111.4,111.74,33000.0,81.2743,81.4857,81.2378,81.4857,33000.0
2014-04-29 11:25:00,111.76,112.12,111.71,112.07,25300.0,81.5003,81.7628,81.4639,81.7264,25300.0
2014-04-29 11:30:00,112.08,112.2,111.8,111.89,28600.0,81.7337,81.8212,81.5295,81.5951,28600.0
2014-04-29 11:35:00,111.94,111.99,111.79,111.84,48700.0,81.6316,81.668,81.5222,81.5587,48700.0
2014-04-29 11:40:00,111.81,111.83,111.65,111.74,29000.0,81.5368,81.5514,81.4201,81.4857,29000.0
2014-04-29 11:45:00,111.78,111.93,111.65,111.87,26200.0,81.5149,81.6243,81.4201,81.5805,26200.0
2014-04-29 11:50:00,111.85,111.85,111.66,111.79,26400.0,81.5659,81.5659,81.4274,81.5222,26400.0
2014-04-29 11:55:00,111.79,111.92,111.67,111.77,21500.0,81.5222,81.617,81.4347,81.5076,21500.0
2014-04-29 12:00:00,111.77,111.87,111.7,111.74,13900.0,81.5076,81.5805,81.4566,81.4857,13900.0
2014-04-29 12:05:00,111.75,111.87,111.7,111.78,31000.0,81.493,81.5805,81.4566,81.5149,31000.0
2014-04-29 12:10:00,111.77,111.82,111.7,111.71,16900.0,81.5076,81.5441,81.4566,81.4639,16900.0
2014-04-29 12:15:00,111.71,111.89,111.69,111.89,15300.0,81.4639,81.5951,81.4493,81.5951,15300.0
2014-04-29 12:20:00,111.89,112.06,111.85,111.85,23200.0,81.5951,81.7191,81.5659,81.5659,23200.0
2014-04-29 12:25:00,111.89,112.15,111.88,112.13,24300.0,81.5951,81.7847,81.5878,81.7701,24300.0
2014-04-29 12:30:00,112.13,112.32,112.02,112.28,27900.0,81.7701,81.9087,81.6899,81.8795,27900.0
2014-04-29 12:35:00,112.3,112.35,112.19,112.23,27600.0,81.8941,81.9306,81.8139,81.8431,27600.0
2014-04-29 12:40:00,112.25,112.45,112.24,112.37,71100.0,81.8576,82.0035,81.8504,81.9452,71100.0
2014-04-29 12:45:00,112.39,112.41,112.16,112.16,23700.0,81.9597,81.9743,81.792,81.792,23700.0
2014-04-29 12:50:00,112.2,112.32,112.09,112.13,33200.0,81.8212,81.9087,81.741,81.7701,33200.0
2014-04-29 12:55:00,112.11,112.14,111.92,112.06,38100.0,81.7556,81.7774,81.617,81.7191,38100.0
2014-04-29 13:00:00,112.04,112.07,111.96,112.05,30700.0,81.7045,81.7264,81.6462,81.7118,30700.0
2014-04-29 13:05:00,112.06,112.06,111.8,111.99,30700.0,81.7191,81.7191,81.5295,81.668,30700.0
2014-04-29 13:10:00,111.99,112.12,111.92,111.95,17200.0,81.668,81.7628,81.617,81.6389,17200.0
2014-04-29 13:15:00,111.94,112.06,111.82,112.04,43100.0,81.6316,81.7191,81.5441,81.7045,43100.0
2014-04-29 13:20:00,112.03,112.05,111.9,111.95,37400.0,81.6972,81.7118,81.6024,81.6389,37400.0
2014-04-29 13:25:00,111.95,111.96,111.76,111.86,55500.0,81.6389,81.6462,81.5003,81.5732,55500.0
2014-04-29 13:30:00,111.87,112.04,111.86,111.94,65900.0,81.5805,81.7045,81.5732,81.6316,65900.0
2014-04-29 13:35:00,111.94,112.04,111.88,111.88,20000.0,81.6316,81.7045,81.5878,81.5878,20000.0
2014-04-29 13:40:00,111.91,112.04,111.8,111.89,29600.0,81.6097,81.7045,81.5295,81.5951,29600.0
2014-04-29 13:45:00,111.87,111.91,111.77,111.86,37000.0,81.5805,81.6097,81.5076,81.5732,37000.0
2014-04-29 13:50:00,111.89,112.1,111.86,112.06,28000.0,81.5951,81.7483,81.5732,81.7191,28000.0
2014-04-29 13:55:00,112.08,112.31,112.07,112.21,36300.0,81.7337,81.9014,81.7264,81.8285,36300.0
2014-04-29 14:00:00,112.23,112.31,112.15,112.27,30700.0,81.8431,81.9014,81.7847,81.8722,30700.0
2014-04-29 14:05:00,112.25,112.28,112.16,112.2,25500.0,81.8576,81.8795,81.792,81.8212,25500.0
2014-04-29 14:10:00,112.23,112.27,112.13,112.19,50500.0,81.8431,81.8722,81.7701,81.8139,50500.0
2014-04-29 14:15:00,112.19,112.27,112.12,112.27,35100.0,81.8139,81.8722,81.7628,81.8722,35100.0
2014-04-29 14:20:00,112.27,112.29,112.16,112.18,68400.0,81.8722,81.8868,81.792,81.8066,68400.0
2014-04-29 14:25:00,112.2,112.29,112.16,112.25,32600.0,81.8212,81.8868,81.792,81.8576,32600.0
2014-04-29 14:30:00,112.27,112.28,112.16,112.23,44900.0,81.8722,81.8795,81.792,81.8431,44900.0
2014-04-29 14:35:00,112.28,112.29,112.15,112.27,22200.0,81.8795,81.8868,81.7847,81.8722,22200.0
2014-04-29 14:40:00,112.24,112.28,112.18,112.23,20000.0,81.8504,81.8795,81.8066,81.8431,20000.0
2014-04-29 14:45:00,112.22,112.28,112.14,112.24,24400.0,81.8358,81.8795,81.7774,81.8504,24400.0
2014-04-29 14:50:00,112.24,112.25,112.04,112.06,17100.0,81.8504,81.8576,81.7045,81.7191,17100.0
2014-04-29 14:55:00,112.05,112.14,111.98,112.07,70700.0,81.7118,81.7774,81.6607,81.7264,70700.0
2014-04-29 15:00:00,112.07,112.14,111.95,112.0,28700.0,81.7264,81.7774,81.6389,81.6753,28700.0
2014-04-29 15:05:00,112.01,112.17,111.99,112.15,26000.0,81.6826,81.7993,81.668,81.7847,26000.0
2014-04-29 15:10:00,112.13,112.15,111.99,112.01,35300.0,81.7701,81.7847,81.668,81.6826,35300.0
2014-04-29 15:15:00,112.02,112.03,111.82,111.92,145000.0,81.6899,81.6972,81.5441,81.617,145000.0
2014-04-29 15:20:00,111.9,111.97,111.77,111.95,33900.0,81.6024,81.6535,81.5076,81.6389,33900.0
2014-04-29 15:25:00,111.94,112.01,111.87,112.0,36200.0,81.6316,81.6826,81.5805,81.6753,36200.0
2014-04-29 15:30:00,111.98,112.01,111.84,111.86,97800.0,81.6607,81.6826,81.5587,81.5732,97800.0
2014-04-29 15:35:00,111.87,111.91,111.72,111.89,51300.0,81.5805,81.6097,81.4711,81.5951,51300.0
2014-04-29 15:40:00,111.89,111.93,111.75,111.77,43200.0,81.5951,81.6243,81.493,81.5076,43200.0
2014-04-29 15:45:00,111.77,112.0,111.76,111.93,81000.0,81.5076,81.6753,81.5003,81.6243,81000.0
2014-04-29 15:50:00,111.93,112.01,111.86,111.96,65600.0,81.6243,81.6826,81.5732,81.6462,65600.0
2014-04-29 15:55:00,111.94,111.95,111.84,111.9,154400.0,81.6316,81.6389,81.5587,81.6024,154400.0
2014-04-30 09:30:00,111.43,111.82,111.07,111.4,180800.0,81.2597,81.5441,80.9971,81.2378,180800.0
2014-04-30 09:35:00,111.48,111.48,111.03,111.15,31100.0,81.2961,81.2961,80.968,81.0555,31100.0
2014-04-30 09:40:00,111.31,111.58,111.23,111.39,25800.0,81.1722,81.3691,81.1138,81.2305,25800.0
2014-04-30 09:45:00,111.46,111.62,111.16,111.16,70300.0,81.2815,81.3982,81.0628,81.0628,70300.0
2014-04-30 09:50:00,111.16,111.34,110.9,111.04,38200.0,81.0628,81.194,80.8732,80.9753,38200.0
2014-04-30 09:55:00,110.98,111.5,110.93,111.4,26700.0,80.9315,81.3107,80.895,81.2378,26700.0
2014-04-30 10:00:00,111.42,111.45,110.95,111.01,41800.0,81.2524,81.2743,80.9096,80.9534,41800.0
2014-04-30 10:05:00,111.05,111.39,110.91,111.31,48500.0,80.9826,81.2305,80.8805,81.1722,48500.0
2014-04-30 10:10:00,111.25,111.63,111.17,111.56,28400.0,81.1284,81.4055,81.0701,81.3545,28400.0
2014-04-30 10:15:00,111.57,111.98,111.56,111.8,63000.0,81.3618,81.6607,81.3545,81.5295,63000.0
2014-04-30 10:20:00,111.84,111.9,111.46,111.7,38400.0,81.5587,81.6024,81.2815,81.4566,38400.0
2014-04-30 10:25:00,111.77,111.87,111.61,111.69,40100.0,81.5076,81.5805,81.3909,81.4493,40100.0
2014-04-30 10:30:00,111.71,111.89,111.62,111.64,92200.0,81.4639,81.5951,81.3982,81.4128,92200.0
2014-04-30 10:35:00,111.61,111.72,111.57,111.67,46500.0,81.3909,81.4711,81.3618,81.4347,46500.0
2014-04-30 10:40:00,111.66,111.71,111.5,111.58,37100.0,81.4274,81.4639,81.3107,81.3691,37100.0
2014-04-30 10:45:00,111.56,111.79,111.5,111.66,48100.0,81.3545,81.5222,81.3107,81.4274,48100.0
2014-04-30 10:50:00,111.67,111.88,111.63,111.88,59500.0,81.4347,81.5878,81.4055,81.5878,59500.0
2014-04-30 10:55:00,111.86,111.96,111.8,111.81,71800.0,81.5732,81.6462,81.5295,81.5368,71800.0
2014-04-30 11:00:00,111.8,111.92,111.78,111.87,44500.0,81.5295,81.617,81.5149,81.5805,44500.0
2014-04-30 11:05:00,111.82,111.98,111.79,111.95,86100.0,81.5441,81.6607,81.5222,81.6389,86100.0
2014-04-30 11:10:00,111.93,111.99,111.84,111.89,108600.0,81.6243,81.668,81.5587,81.5951,108600.0
2014-04-30 11:15:00,111.89,112.08,111.8,111.88,67100.0,81.5951,81.7337,81.5295,81.5878,67100.0
2014-04-30 11:20:00,111.84,112.1,111.84,112.09,28500.0,81.5587,81.7483,81.5587,81.741,28500.0
2014-04-30 11:25:00,112.08,112.14,112.0,112.1,23200.0,81.7337,81.7774,81.6753,81.7483,23200.0
2014-04-30 11:30:00,112.11,112.2,112.01,112.09,148800.0,81.7556,81.8212,81.6826,81.741,148800.0
2014-04-30 11:35:00,112.09,112.27,112.0,112.08,46300.0,81.741,81.8722,81.6753,81.7337,46300.0
2014-04-30 11:40:00,112.09,112.2,112.01,112.18,22000.0,81.741,81.8212,81.6826,81.8066,22000.0
2014-04-30 11:45:00,112.19,112.19,111.98,112.0,28700.0,81.8139,81.8139,81.6607,81.6753,28700.0
2014-04-30 11:50:00,112.01,112.21,112.01,112.15,46200.0,81.6826,81.8285,81.6826,81.7847,46200.0
2014-04-30 11:55:00,112.16,112.18,112.05,112.07,35600.0,81.792,81.8066,81.7118,81.7264,35600.0
2014-04-30 12:00:00,112.08,112.13,111.93,111.93,88200.0,81.7337,81.7701,81.6243,81.6243,88200.0
2014-04-30 12:05:00,111.91,111.96,111.61,111.61,30100.0,81.6097,81.6462,81.3909,81.3909,30100.0
2014-04-30 12:10:00,111.61,111.78,111.57,111.76,39500.0,81.3909,81.5149,81.3618,81.5003,39500.0
2014-04-30 12:15:00,111.73,111.79,111.68,111.78,26200.0,81.4784,81.5222,81.442,81.5149,26200.0
2014-04-30 12:20:00,111.8,111.81,111.71,111.8,13600.0,81.5295,81.5368,81.4639,81.5295,13600.0
2014-04-30 12:25:00,111.79,111.79,111.72,111.72,23200.0,81.5222,81.5222,81.4711,81.4711,23200.0
2014-04-30 12:30:00,111.73,111.73,111.42,111.46,48000.0,81.4784,81.4784,81.2524,81.2815,48000.0
2014-04-30 12:35:00,111.46,111.53,111.38,111.39,19100.0,81.2815,81.3326,81.2232,81.2305,19100.0
2014-04-30 12:40:00,111.4,111.47,111.33,111.34,18400.0,81.2378,81.2888,81.1867,81.194,18400.0
2014-04-30 12:45:00,111.35,111.36,111.1,111.17,35500.0,81.2013,81.2086,81.019,81.0701,35500.0
2014-04-30 12:50:00,111.19,111.21,111.05,111.16,29500.0,81.0846,81.0992,80.9826,81.0628,29500.0
2014-04-30 12:55:00,111.15,111.28,111.11,111.11,29200.0,81.0555,81.1503,81.0263,81.0263,29200.0
2014-04-30 13:00:00,111.11,111.2,111.11,111.13,16700.0,81.0263,81.0919,81.0263,81.0409,16700.0
2014-04-30 13:05:00,111.13,111.22,111.0,111.22,53400.0,81.0409,81.1065,80.9461,81.1065,53400.0
2014-04-30 13:10:00,111.18,111.24,111.02,111.05,30000.0,81.0774,81.1211,80.9607,80.9826,30000.0
2014-04-30 13:15:00,111.04,111.17,111.03,111.03,9700.0,80.9753,81.0701,80.968,80.968,9700.0
2014-04-30 13:20:00,111.03,111.19,110.99,111.08,19000.0,80.968,81.0846,80.9388,81.0044,19000.0
2014-04-30 13:25:00,111.07,111.15,111.07,111.07,10200.0,80.9971,81.0555,80.9971,80.9971,10200.0
2014-04-30 13:30:00,111.06,111.09,110.98,111.06,15300.0,80.9898,81.0117,80.9315,80.9898,15300.0
2014-04-30 13:35:00,111.06,111.17,111.0,111.0,17300.0,80.9898,81.0701,80.9461,80.9461,17300.0
2014-04-30 13:40:00,111.0,111.04,110.94,110.95,25800.0,80.9461,80.9753,80.9023,80.9096,25800.0
2014-04-30 13:45:00,110.95,110.95,110.65,110.71,44300.0,80.9096,80.9096,80.6909,80.7346,44300.0
2014-04-30 13:50:00,110.71,110.71,110.59,110.6,39700.0,80.7346,80.7346,80.6471,80.6544,39700.0
2014-04-30 13:55:00,110.59,110.67,110.51,110.55,24300.0,80.6471,80.7054,80.5888,80.6179,24300.0
2014-04-30 14:00:00,110.56,111.33,110.41,111.2,41200.0,80.6252,81.1867,80.5158,81.0919,41200.0
2014-04-30 14:05:00,111.17,111.24,110.68,110.94,31200.0,81.0701,81.1211,80.7127,80.9023,31200.0
2014-04-30 14:10:00,110.94,110.99,110.53,110.7,40000.0,80.9023,80.9388,80.6033,80.7273,40000.0
2014-04-30 14:15:00,110.64,110.89,110.51,110.62,49000.0,80.6836,80.8659,80.5888,80.669,49000.0
2014-04-30 14:20:00,110.63,110.8,110.5,110.76,39400.0,80.6763,80.8002,80.5815,80.7711,39400.0
2014-04-30 14:25:00,110.8,110.86,110.68,110.85,70500.0,80.8002,80.844,80.7127,80.8367,70500.0
2014-04-30 14:30:00,110.85,110.94,110.76,110.87,33600.0,80.8367,80.9023,80.7711,80.8513,33600.0
2014-04-30 14:35:00,110.88,111.03,110.78,110.87,40300.0,80.8586,80.968,80.7857,80.8513,40300.0
2014-04-30 14:40:00,110.87,111.01,110.85,110.96,33400.0,80.8513,80.9534,80.8367,80.9169,33400.0
2014-04-30 14:45:00,110.99,111.14,110.95,111.11,66900.0,80.9388,81.0482,80.9096,81.0263,66900.0
2014-04-30 14:50:00,111.13,111.37,111.12,111.31,45600.0,81.0409,81.2159,81.0336,81.1722,45600.0
2014-04-30 14:55:00,111.3,111.39,111.16,111.34,32100.0,81.1649,81.2305,81.0628,81.194,32100.0
2014-04-30 15:00:00,111.33,111.38,111.24,111.25,31200.0,81.1867,81.2232,81.1211,81.1284,31200.0
2014-04-30 15:05:00,111.25,111.29,111.09,111.12,32200.0,81.1284,81.1576,81.0117,81.0336,32200.0
2014-04-30 15:10:00,111.13,111.27,111.12,111.2,41100.0,81.0409,81.143,81.0336,81.0919,41100.0
2014-04-30 15:15:00,111.21,111.35,111.05,111.34,38200.0,81.0992,81.2013,80.9826,81.194,38200.0
2014-04-30 15:20:00,111.33,111.34,111.17,111.17,30000.0,81.1867,81.194,81.0701,81.0701,30000.0
2014-04-30 15:25:00,111.16,111.51,111.16,111.47,31900.0,81.0628,81.318,81.0628,81.2888,31900.0
2014-04-30 15:30:00,111.51,111.79,111.49,111.61,37300.0,81.318,81.5222,81.3034,81.3909,37300.0
2014-04-30 15:35:00,111.64,111.69,111.49,111.59,39500.0,81.4128,81.4493,81.3034,81.3763,39500.0
2014-04-30 15:40:00,111.6,111.69,111.51,111.66,48300.0,81.3836,81.4493,81.318,81.4274,48300.0
2014-04-30 15:45:00,111.64,111.67,111.37,111.63,69100.0,81.4128,81.4347,81.2159,81.4055,69100.0
2014-04-30 15:50:00,111.61,111.74,111.6,111.67,69400.0,81.3909,81.4857,81.3836,81.4347,69400.0
2014-04-30 15:55:00,111.68,111.82,111.61,111.79,141700.0,81.442,81.5441,81.3909,81.5222,141700.0
2014-05-01 09:30:00,111.38,111.62,110.81,110.94,117300.0,81.2232,81.3982,80.8075,80.9023,117300.0
2014-05-01 09:35:00,110.85,111.35,110.81,111.32,63700.0,80.8367,81.2013,80.8075,81.1794,63700.0
2014-05-01 09:40:00,111.33,111.57,111.23,111.26,30600.0,81.1867,81.3618,81.1138,81.1357,30600.0
2014-05-01 09:45:00,111.32,111.56,111.13,111.5,293100.0,81.1794,81.3545,81.0409,81.3107,293100.0
2014-05-01 09:50:00,111.51,111.64,111.36,111.63,58100.0,81.318,81.4128,81.2086,81.4055,58100.0
2014-05-01 09:55:00,111.63,111.73,111.36,111.43,19000.0,81.4055,81.4784,81.2086,81.2597,19000.0
2014-05-01 10:00:00,111.49,111.66,111.32,111.5,24600.0,81.3034,81.4274,81.1794,81.3107,24600.0
2014-05-01 10:05:00,111.54,111.55,111.18,111.18,18400.0,81.3399,81.3472,81.0774,81.0774,18400.0
2014-05-01 10:10:00,111.17,111.39,110.98,111.0,19900.0,81.0701,81.2305,80.9315,80.9461,19900.0
2014-05-01 10:15:00,110.95,111.16,110.95,111.0,37600.0,80.9096,81.0628,80.9096,80.9461,37600.0
2014-05-01 10:20:00,111.0,111.17,110.9,111.08,31100.0,80.9461,81.0701,80.8732,81.0044,31100.0
2014-05-01 10:25:00,111.11,111.33,111.11,111.31,38600.0,81.0263,81.1867,81.0263,81.1722,38600.0
2014-05-01 10:30:00,111.31,111.55,111.27,111.55,29400.0,81.1722,81.3472,81.143,81.3472,29400.0
2014-05-01 10:35:00,111.58,111.64,111.41,111.41,30200.0,81.3691,81.4128,81.2451,81.2451,30200.0
2014-05-01 10:40:00,111.43,111.81,111.43,111.77,20700.0,81.2597,81.5368,81.2597,81.5076,20700.0
2014-05-01 10:45:00,111.75,112.37,111.72,112.34,75300.0,81.493,81.9452,81.4711,81.9233,75300.0
2014-05-01 10:50:00,112.35,112.63,112.32,112.52,41700.0,81.9306,82.1348,81.9087,82.0545,41700.0
2014-05-01 10:55:00,112.48,112.61,112.36,112.36,33100.0,82.0254,82.1202,81.9379,81.9379,33100.0
2014-05-01 11:00:00,112.37,112.53,112.37,112.48,44600.0,81.9452,82.0618,81.9452,82.0254,44600.0
2014-05-01 11:05:00,112.48,112.48,112.18,112.26,29300.0,82.0254,82.0254,81.8066,81.8649,29300.0
2014-05-01 11:10:00,112.25,112.42,112.23,112.36,22200.0,81.8576,81.9816,81.8431,81.9379,22200.0
2014-05-01 11:15:00,112.36,112.71,112.28,112.7,45400.0,81.9379,82.1931,81.8795,82.1858,45400.0
2014-05-01 11:20:00,112.72,113.11,112.72,113.1,43900.0,82.2004,82.4848,82.2004,82.4775,43900.0
2014-05-01 11:25:00,113.1,113.21,112.75,112.78,34500.0,82.4775,82.5577,82.2223,82.2441,34500.0
2014-05-01 11:30:00,112.75,113.08,112.75,112.96,29100.0,82.2223,82.4629,82.2223,82.3754,29100.0
2014-05-01 11:35:00,112.97,113.06,112.87,112.92,26100.0,82.3827,82.4483,82.3098,82.3462,26100.0
2014-05-01 11:40:00,112.9,112.94,112.77,112.8,17700.0,82.3317,82.3608,82.2369,82.2587,17700.0
2014-05-01 11:45:00,112.78,112.78,112.59,112.63,17500.0,82.2441,82.2441,82.1056,82.1348,17500.0
2014-05-01 11:50:00,112.61,112.64,112.27,112.49,29000.0,82.1202,82.1421,81.8722,82.0327,29000.0
2014-05-01 11:55:00,112.55,112.63,112.39,112.41,18700.0,82.0764,82.1348,81.9597,81.9743,18700.0
2014-05-01 12:00:00,112.42,112.69,112.38,112.68,12200.0,81.9816,82.1785,81.9524,82.1712,12200.0
2014-05-01 12:05:00,112.72,112.79,112.6,112.77,15100.0,82.2004,82.2514,82.1129,82.2369,15100.0
2014-05-01 12:10:00,112.8,112.87,112.71,112.79,18300.0,82.2587,82.3098,82.1931,82.2514,18300.0
2014-05-01 12:15:00,112.82,112.83,112.65,112.65,11700.0,82.2733,82.2806,82.1493,82.1493,11700.0
2014-05-01 12:20:00,112.63,112.71,112.53,112.7,15800.0,82.1348,82.1931,82.0618,82.1858,15800.0
2014-05-01 12:25:00,112.72,112.81,112.63,112.71,18500.0,82.2004,82.266,82.1348,82.1931,18500.0
2014-05-01 12:30:00,112.72,112.72,112.51,112.7,15200.0,82.2004,82.2004,82.0472,82.1858,15200.0
2014-05-01 12:35:00,112.67,112.75,112.54,112.54,15600.0,82.1639,82.2223,82.0691,82.0691,15600.0
2014-05-01 12:40:00,112.55,112.67,112.54,112.56,21700.0,82.0764,82.1639,82.0691,82.0837,21700.0
2014-05-01 12:45:00,112.57,112.69,112.33,112.69,36300.0,82.091,82.1785,81.916,82.1785,36300.0
2014-05-01 12:50:00,112.68,112.7,112.55,112.6,22900.0,82.1712,82.1858,82.0764,82.1129,22900.0
2014-05-01 12:55:00,112.59,112.75,112.58,112.63,17700.0,82.1056,82.2223,82.0983,82.1348,17700.0
2014-05-01 13:00:00,112.61,112.73,112.61,112.69,22000.0,82.1202,82.2077,82.1202,82.1785,22000.0
2014-05-01 13:05:00,112.67,112.9,112.66,112.88,26600.0,82.1639,82.3317,82.1566,82.3171,26600.0
2014-05-01 13:10:00,112.86,112.88,112.66,112.73,27500.0,82.3025,82.3171,82.1566,82.2077,27500.0
2014-05-01 13:15:00,112.71,112.72,112.59,112.7,16800.0,82.1931,82.2004,82.1056,82.1858,16800.0
2014-05-01 13:20:00,112.69,112.75,112.61,112.73,23600.0,82.1785,82.2223,82.1202,82.2077,23600.0
2014-05-01 13:25:00,112.72,112.82,112.66,112.68,21800.0,82.2004,82.2733,82.1566,82.1712,21800.0
2014-05-01 13:30:00,112.67,112.83,112.62,112.77,38900.0,82.1639,82.2806,82.1275,82.2369,38900.0
2014-05-01 13:35:00,112.73,112.97,112.71,112.97,30700.0,82.2077,82.3827,82.1931,82.3827,30700.0
2014-05-01 13:40:00,112.98,113.01,112.79,112.95,39400.0,82.39,82.4119,82.2514,82.3681,39400.0
2014-05-01 13:45:00,112.95,113.04,112.85,112.9,44000.0,82.3681,82.4337,82.2952,82.3317,44000.0
2014-05-01 13:50:00,112.91,113.15,112.78,113.0,64600.0,82.3389,82.514,82.2441,82.4046,64600.0
2014-05-01 13:55:00,113.0,113.06,112.76,112.8,33200.0,82.4046,82.4483,82.2296,82.2587,33200.0
2014-05-01 14:00:00,112.8,113.02,112.72,112.93,30200.0,82.2587,82.4192,82.2004,82.3535,30200.0
2014-05-01 14:05:00,112.9,113.01,112.86,113.0,19600.0,82.3317,82.4119,82.3025,82.4046,19600.0
2014-05-01 14:10:00,113.01,113.08,112.82,112.89,27300.0,82.4119,82.4629,82.2733,82.3244,27300.0
2014-05-01 14:15:00,112.88,112.99,112.81,112.9,74100.0,82.3171,82.3973,82.266,82.3317,74100.0
2014-05-01 14:20:00,112.9,113.14,112.87,113.06,45500.0,82.3317,82.5067,82.3098,82.4483,45500.0
2014-05-01 14:25:00,113.05,113.13,113.0,113.05,19900.0,82.441,82.4994,82.4046,82.441,19900.0
2014-05-01 14:30:00,113.06,113.06,112.88,112.94,16600.0,82.4483,82.4483,82.3171,82.3608,16600.0
2014-05-01 14:35:00,112.9,112.96,112.67,112.69,24900.0,82.3317,82.3754,82.1639,82.1785,24900.0
2014-05-01 14:40:00,112.68,112.8,112.62,112.67,30800.0,82.1712,82.2587,82.1275,82.1639,30800.0
2014-05-01 14:45:00,112.68,112.8,112.55,112.77,48200.0,82.1712,82.2587,82.0764,82.2369,48200.0
2014-05-01 14:50:00,112.78,112.83,112.68,112.75,83400.0,82.2441,82.2806,82.1712,82.2223,83400.0
2014-05-01 14:55:00,112.77,112.95,112.73,112.84,66500.0,82.2369,82.3681,82.2077,82.2879,66500.0
2014-05-01 15:00:00,112.83,112.87,112.7,112.71,20400.0,82.2806,82.3098,82.1858,82.1931,20400.0
2014-05-01 15:05:00,112.68,112.79,112.64,112.67,25200.0,82.1712,82.2514,82.1421,82.1639,25200.0
2014-05-01 15:10:00,112.68,112.8,112.59,112.77,22100.0,82.1712,82.2587,82.1056,82.2369,22100.0
2014-05-01 15:15:00,112.76,112.84,112.67,112.7,21000.0,82.2296,82.2879,82.1639,82.1858,21000.0
2014-05-01 15:20:00,112.7,112.8,112.67,112.72,39000.0,82.1858,82.2587,82.1639,82.2004,39000.0
2014-05-01 15:25:00,112.7,112.72,112.56,112.63,20400.0,82.1858,82.2004,82.0837,82.1348,20400.0
2014-05-01 15:30:00,112.63,112.63,112.42,112.51,25100.0,82.1348,82.1348,81.9816,82.0472,25100.0
2014-05-01 15:35:00,112.48,112.59,112.35,112.43,43500.0,82.0254,82.1056,81.9306,81.9889,43500.0
2014-05-01 15:40:00,112.44,112.61,112.39,112.43,141400.0,81.9962,82.1202,81.9597,81.9889,141400.0
2014-05-01 15:45:00,112.41,112.53,112.4,112.42,39500.0,81.9743,82.0618,81.967,81.9816,39500.0
2014-05-01 15:50:00,112.45,112.66,112.45,112.63,46200.0,82.0035,82.1566,82.0035,82.1348,46200.0
2014-05-01 15:55:00,112.63,112.81,112.56,112.74,182800.0,82.1348,82.266,82.0837,82.215,182800.0
2014-05-02 09:30:00,113.13,113.72,113.0,113.31,171300.0,82.4994,82.9296,82.4046,82.6306,171300.0
2014-05-02 09:35:00,113.36,113.55,113.01,113.26,44900.0,82.6671,82.8057,82.4119,82.5942,44900.0
2014-05-02 09:40:00,113.24,113.28,112.6,112.88,48400.0,82.5796,82.6088,82.1129,82.3171,48400.0
2014-05-02 09:45:00,112.88,113.26,112.57,112.59,42200.0,82.3171,82.5942,82.091,82.1056,42200.0
2014-05-02 09:50:00,112.57,112.86,112.2,112.29,61000.0,82.091,82.3025,81.8212,81.8868,61000.0
2014-05-02 09:55:00,112.29,112.77,112.23,112.65,93000.0,81.8868,82.2369,81.8431,82.1493,93000.0
2014-05-02 10:00:00,112.7,112.81,112.32,112.39,79600.0,82.1858,82.266,81.9087,81.9597,79600.0
2014-05-02 10:05:00,112.4,112.78,112.37,112.69,55300.0,81.967,82.2441,81.9452,82.1785,55300.0
2014-05-02 10:10:00,112.72,113.04,112.67,112.88,84300.0,82.2004,82.4337,82.1639,82.3171,84300.0
2014-05-02 10:15:00,112.88,113.05,112.79,112.8,56700.0,82.3171,82.441,82.2514,82.2587,56700.0
2014-05-02 10:20:00,112.81,113.2,112.76,113.03,51700.0,82.266,82.5504,82.2296,82.4265,51700.0
2014-05-02 10:25:00,112.96,113.13,112.69,112.79,63300.0,82.3754,82.4994,82.1785,82.2514,63300.0
2014-05-02 10:30:00,112.73,113.02,112.64,112.84,52100.0,82.2077,82.4192,82.1421,82.2879,52100.0
2014-05-02 10:35:00,112.91,113.16,112.84,112.94,48400.0,82.3389,82.5213,82.2879,82.3608,48400.0
2014-05-02 10:40:00,112.91,113.05,112.7,112.87,64300.0,82.3389,82.441,82.1858,82.3098,64300.0
2014-05-02 10:45:00,112.87,113.0,112.51,112.56,68900.0,82.3098,82.4046,82.0472,82.0837,68900.0
2014-05-02 10:50:00,112.61,112.67,112.36,112.45,65700.0,82.1202,82.1639,81.9379,82.0035,65700.0
2014-05-02 10:55:00,112.47,112.59,112.08,112.08,52600.0,82.0181,82.1056,81.7337,81.7337,52600.0
2014-05-02 11:00:00,112.07,112.34,112.01,112.27,68000.0,81.7264,81.9233,81.6826,81.8722,68000.0
2014-05-02 11:05:00,112.34,112.66,112.27,112.59,50200.0,81.9233,82.1566,81.8722,82.1056,50200.0
2014-05-02 11:10:00,112.54,112.6,112.33,112.34,47400.0,82.0691,82.1129,81.916,81.9233,47400.0
2014-05-02 11:15:00,112.37,112.61,112.31,112.59,34300.0,81.9452,82.1202,81.9014,82.1056,34300.0
2014-05-02 11:20:00,112.52,112.64,112.38,112.48,28800.0,82.0545,82.1421,81.9524,82.0254,28800.0
2014-05-02 11:25:00,112.51,112.51,112.28,112.4,44200.0,82.0472,82.0472,81.8795,81.967,44200.0
2014-05-02 11:30:00,112.42,112.72,112.37,112.59,33700.0,81.9816,82.2004,81.9452,82.1056,33700.0
2014-05-02 11:35:00,112.57,112.68,112.48,112.5,30900.0,82.091,82.1712,82.0254,82.04,30900.0
2014-05-02 11:40:00,112.5,112.55,112.33,112.34,95000.0,82.04,82.0764,81.916,81.9233,95000.0
2014-05-02 11:45:00,112.27,112.4,112.19,112.29,67400.0,81.8722,81.967,81.8139,81.8868,67400.0
2014-05-02 11:50:00,112.26,112.43,112.2,112.35,99500.0,81.8649,81.9889,81.8212,81.9306,99500.0
2014-05-02 11:55:00,112.39,112.47,112.26,112.41,76500.0,81.9597,82.0181,81.8649,81.9743,76500.0
2014-05-02 12:00:00,112.34,112.43,112.3,112.32,43600.0,81.9233,81.9889,81.8941,81.9087,43600.0
2014-05-02 12:05:00,112.32,112.4,112.27,112.3,80300.0,81.9087,81.967,81.8722,81.8941,80300.0
2014-05-02 12:10:00,112.27,112.4,112.17,112.39,43100.0,81.8722,81.967,81.7993,81.9597,43100.0
2014-05-02 12:15:00,112.33,112.39,112.26,112.35,35300.0,81.916,81.9597,81.8649,81.9306,35300.0
2014-05-02 12:20:00,112.34,112.36,112.27,112.28,60000.0,81.9233,81.9379,81.8722,81.8795,60000.0
2014-05-02 12:25:00,112.24,112.5,112.23,112.48,42800.0,81.8504,82.04,81.8431,82.0254,42800.0
2014-05-02 12:30:00,112.48,112.58,112.4,112.56,13300.0,82.0254,82.0983,81.967,82.0837,13300.0
2014-05-02 12:35:00,112.59,112.79,112.58,112.71,15400.0,82.1056,82.2514,82.0983,82.1931,15400.0
2014-05-02 12:40:00,112.76,112.89,112.74,112.85,16900.0,82.2296,82.3244,82.215,82.2952,16900.0
2014-05-02 12:45:00,112.85,112.9,112.73,112.74,13900.0,82.2952,82.3317,82.2077,82.215,13900.0
2014-05-02 12:50:00,112.74,112.79,112.58,112.67,17300.0,82.215,82.2514,82.0983,82.1639,17300.0
2014-05-02 12:55:00,112.67,112.73,112.6,112.71,13300.0,82.1639,82.2077,82.1129,82.1931,13300.0
2014-05-02 13:00:00,112.67,112.77,112.67,112.71,19300.0,82.1639,82.2369,82.1639,82.1931,19300.0
2014-05-02 13:05:00,112.75,112.75,112.46,112.48,41600.0,82.2223,82.2223,82.0108,82.0254,41600.0
2014-05-02 13:10:00,112.49,112.61,112.38,112.6,18200.0,82.0327,82.1202,81.9524,82.1129,18200.0
2014-05-02 13:15:00,112.56,112.56,112.34,112.41,22200.0,82.0837,82.0837,81.9233,81.9743,22200.0
2014-05-02 13:20:00,112.41,112.52,112.36,112.43,18500.0,81.9743,82.0545,81.9379,81.9889,18500.0
2014-05-02 13:25:00,112.4,112.5,112.16,112.25,36600.0,81.967,82.04,81.792,81.8576,36600.0
2014-05-02 13:30:00,112.26,112.26,112.1,112.1,44200.0,81.8649,81.8649,81.7483,81.7483,44200.0
2014-05-02 13:35:00,112.11,112.22,111.84,111.93,70400.0,81.7556,81.8358,81.5587,81.6243,70400.0
2014-05-02 13:40:00,111.96,112.01,111.8,111.96,19000.0,81.6462,81.6826,81.5295,81.6462,19000.0
2014-05-02 13:45:00,111.94,111.98,111.77,111.79,28400.0,81.6316,81.6607,81.5076,81.5222,28400.0
2014-05-02 13:50:00,111.78,111.91,111.76,111.79,35700.0,81.5149,81.6097,81.5003,81.5222,35700.0
2014-05-02 13:55:00,111.79,111.89,111.72,111.75,20400.0,81.5222,81.5951,81.4711,81.493,20400.0
2014-05-02 14:00:00,111.79,111.87,111.67,111.87,24200.0,81.5222,81.5805,81.4347,81.5805,24200.0
2014-05-02 14:05:00,111.91,111.96,111.76,111.76,22900.0,81.6097,81.6462,81.5003,81.5003,22900.0
2014-05-02 14:10:00,111.76,112.05,111.76,112.01,27900.0,81.5003,81.7118,81.5003,81.6826,27900.0
2014-05-02 14:15:00,112.01,112.2,111.96,112.13,20700.0,81.6826,81.8212,81.6462,81.7701,20700.0
2014-05-02 14:20:00,112.12,112.27,112.1,112.13,17100.0,81.7628,81.8722,81.7483,81.7701,17100.0
2014-05-02 14:25:00,112.15,112.29,112.14,112.2,22200.0,81.7847,81.8868,81.7774,81.8212,22200.0
2014-05-02 14:30:00,112.21,112.4,112.17,112.37,42000.0,81.8285,81.967,81.7993,81.9452,42000.0
2014-05-02 14:35:00,112.38,112.47,112.33,112.39,44600.0,81.9524,82.0181,81.916,81.9597,44600.0
2014-05-02 14:40:00,112.41,112.49,112.35,112.47,39100.0,81.9743,82.0327,81.9306,82.0181,39100.0
2014-05-02 14:45:00,112.49,112.5,112.35,112.46,46000.0,82.0327,82.04,81.9306,82.0108,46000.0
2014-05-02 14:50:00,112.46,112.58,112.42,112.53,25600.0,82.0108,82.0983,81.9816,82.0618,25600.0
2014-05-02 14:55:00,112.52,112.55,112.44,112.49,21600.0,82.0545,82.0764,81.9962,82.0327,21600.0
2014-05-02 15:00:00,112.53,112.7,112.48,112.67,29200.0,82.0618,82.1858,82.0254,82.1639,29200.0
2014-05-02 15:05:00,112.68,112.8,112.65,112.77,29600.0,82.1712,82.2587,82.1493,82.2369,29600.0
2014-05-02 15:10:00,112.77,112.77,112.55,112.62,17400.0,82.2369,82.2369,82.0764,82.1275,17400.0
2014-05-02 15:15:00,112.58,112.74,112.53,112.71,27100.0,82.0983,82.215,82.0618,82.1931,27100.0
2014-05-02 15:20:00,112.7,112.77,112.64,112.66,28400.0,82.1858,82.2369,82.1421,82.1566,28400.0
2014-05-02 15:25:00,112.7,112.75,112.61,112.62,41900.0,82.1858,82.2223,82.1202,82.1275,41900.0
2014-05-02 15:30:00,112.64,112.66,112.33,112.33,29600.0,82.1421,82.1566,81.916,81.916,29600.0
2014-05-02 15:35:00,112.32,112.42,112.28,112.37,56500.0,81.9087,81.9816,81.8795,81.9452,56500.0
2014-05-02 15:40:00,112.41,112.49,112.34,112.41,47400.0,81.9743,82.0327,81.9233,81.9743,47400.0
2014-05-02 15:45:00,112.4,112.44,112.31,112.4,61300.0,81.967,81.9962,81.9014,81.967,61300.0
2014-05-02 15:50:00,112.4,112.5,112.36,112.43,94300.0,81.967,82.04,81.9379,81.9889,94300.0
2014-05-02 15:55:00,112.44,112.64,112.37,112.37,149500.0,81.9962,82.1421,81.9452,81.9452,149500.0
2014-05-05 09:30:00,111.56,111.67,110.86,111.18,79900.0,81.3545,81.4347,80.844,81.0774,79900.0
2014-05-05 09:35:00,111.13,111.78,111.0,111.62,56700.0,81.0409,81.5149,80.9461,81.3982,56700.0
2014-05-05 09:40:00,111.55,112.15,111.33,111.82,59700.0,81.3472,81.7847,81.1867,81.5441,59700.0
2014-05-05 09:45:00,111.94,112.01,111.45,111.65,29200.0,81.6316,81.6826,81.2743,81.4201,29200.0
2014-05-05 09:50:00,111.7,112.03,111.37,111.85,15900.0,81.4566,81.6972,81.2159,81.5659,15900.0
2014-05-05 09:55:00,111.97,112.25,111.9,112.21,35000.0,81.6535,81.8576,81.6024,81.8285,35000.0
2014-05-05 10:00:00,112.25,112.34,111.86,112.09,27500.0,81.8576,81.9233,81.5732,81.741,27500.0
2014-05-05 10:05:00,112.15,112.15,111.74,112.0,22400.0,81.7847,81.7847,81.4857,81.6753,22400.0
2014-05-05 10:10:00,111.98,112.28,111.92,112.19,19800.0,81.6607,81.8795,81.617,81.8139,19800.0
2014-05-05 10:15:00,112.29,112.42,112.2,112.41,13100.0,81.8868,81.9816,81.8212,81.9743,13100.0
2014-05-05 10:20:00,112.41,112.56,112.25,112.53,18700.0,81.9743,82.0837,81.8576,82.0618,18700.0
2014-05-05 10:25:00,112.52,112.55,112.12,112.19,24700.0,82.0545,82.0764,81.7628,81.8139,24700.0
2014-05-05 10:30:00,112.12,112.14,111.83,112.01,26000.0,81.7628,81.7774,81.5514,81.6826,26000.0
2014-05-05 10:35:00,112.0,112.09,111.7,111.71,14900.0,81.6753,81.741,81.4566,81.4639,14900.0
2014-05-05 10:40:00,111.8,112.42,111.76,112.09,20100.0,81.5295,81.9816,81.5003,81.741,20100.0
2014-05-05 10:45:00,112.15,112.44,112.15,112.21,12000.0,81.7847,81.9962,81.7847,81.8285,12000.0
2014-05-05 10:50:00,112.2,112.6,112.2,112.41,15800.0,81.8212,82.1129,81.8212,81.9743,15800.0
2014-05-05 10:55:00,112.53,112.57,112.33,112.4,15900.0,82.0618,82.091,81.916,81.967,15900.0
2014-05-05 11:00:00,112.35,112.35,112.11,112.21,21300.0,81.9306,81.9306,81.7556,81.8285,21300.0
2014-05-05 11:05:00,112.21,112.36,112.16,112.36,28800.0,81.8285,81.9379,81.792,81.9379,28800.0
2014-05-05 11:10:00,112.33,112.45,112.26,112.44,17300.0,81.916,82.0035,81.8649,81.9962,17300.0
2014-05-05 11:15:00,112.4,112.55,112.3,112.47,34300.0,81.967,82.0764,81.8941,82.0181,34300.0
2014-05-05 11:20:00,112.5,112.74,112.45,112.66,9600.0,82.04,82.215,82.0035,82.1566,9600.0
2014-05-05 11:25:00,112.66,112.74,112.56,112.73,10700.0,82.1566,82.215,82.0837,82.2077,10700.0
2014-05-05 11:30:00,112.67,112.76,112.61,112.68,18700.0,82.1639,82.2296,82.1202,82.1712,18700.0
2014-05-05 11:35:00,112.72,112.9,112.64,112.9,122800.0,82.2004,82.3317,82.1421,82.3317,122800.0
2014-05-05 11:40:00,112.9,113.05,112.84,113.0,26300.0,82.3317,82.441,82.2879,82.4046,26300.0
2014-05-05 11:45:00,113.0,113.17,112.97,113.16,18500.0,82.4046,82.5285,82.3827,82.5213,18500.0
2014-05-05 11:50:00,113.15,113.23,112.86,112.95,45600.0,82.514,82.5723,82.3025,82.3681,45600.0
2014-05-05 11:55:00,112.95,113.24,112.94,113.24,22100.0,82.3681,82.5796,82.3608,82.5796,22100.0
2014-05-05 12:00:00,113.24,113.33,112.96,112.99,13100.0,82.5796,82.6452,82.3754,82.3973,13100.0
2014-05-05 12:05:00,112.99,113.01,112.77,112.79,7000.0,82.3973,82.4119,82.2369,82.2514,7000.0
2014-05-05 12:10:00,112.82,112.99,112.79,112.89,10100.0,82.2733,82.3973,82.2514,82.3244,10100.0
2014-05-05 12:15:00,112.91,112.92,112.46,112.64,34000.0,82.3389,82.3462,82.0108,82.1421,34000.0
2014-05-05 12:20:00,112.59,112.76,112.59,112.72,13500.0,82.1056,82.2296,82.1056,82.2004,13500.0
2014-05-05 12:25:00,112.73,112.77,112.61,112.62,18200.0,82.2077,82.2369,82.1202,82.1275,18200.0
2014-05-05 12:30:00,112.61,112.82,112.54,112.82,13700.0,82.1202,82.2733,82.0691,82.2733,13700.0
2014-05-05 12:35:00,112.8,112.88,112.77,112.84,8200.0,82.2587,82.3171,82.2369,82.2879,8200.0
2014-05-05 12:40:00,112.87,112.87,112.75,112.77,7600.0,82.3098,82.3098,82.2223,82.2369,7600.0
2014-05-05 12:45:00,112.79,112.85,112.72,112.78,7700.0,82.2514,82.2952,82.2004,82.2441,7700.0
2014-05-05 12:50:00,112.8,112.83,112.75,112.8,7500.0,82.2587,82.2806,82.2223,82.2587,7500.0
2014-05-05 12:55:00,112.82,112.82,112.52,112.57,20200.0,82.2733,82.2733,82.0545,82.091,20200.0
2014-05-05 13:00:00,112.56,112.69,112.56,112.65,8700.0,82.0837,82.1785,82.0837,82.1493,8700.0
2014-05-05 13:05:00,112.63,112.78,112.62,112.69,8700.0,82.1348,82.2441,82.1275,82.1785,8700.0
2014-05-05 13:10:00,112.68,112.78,112.68,112.76,9500.0,82.1712,82.2441,82.1712,82.2296,9500.0
2014-05-05 13:15:00,112.75,112.9,112.75,112.87,18300.0,82.2223,82.3317,82.2223,82.3098,18300.0
2014-05-05 13:20:00,112.84,112.92,112.77,112.92,8200.0,82.2879,82.3462,82.2369,82.3462,8200.0
2014-05-05 13:25:00,112.91,112.91,112.73,112.73,10200.0,82.3389,82.3389,82.2077,82.2077,10200.0
2014-05-05 13:30:00,112.78,112.92,112.76,112.86,18000.0,82.2441,82.3462,82.2296,82.3025,18000.0
2014-05-05 13:35:00,112.89,112.89,112.76,112.84,11000.0,82.3244,82.3244,82.2296,82.2879,11000.0
2014-05-05 13:40:00,112.82,112.93,112.79,112.93,13900.0,82.2733,82.3535,82.2514,82.3535,13900.0
2014-05-05 13:45:00,112.93,112.94,112.86,112.93,15200.0,82.3535,82.3608,82.3025,82.3535,15200.0
2014-05-05 13:50:00,112.9,112.92,112.77,112.84,22400.0,82.3317,82.3462,82.2369,82.2879,22400.0
2014-05-05 13:55:00,112.87,112.9,112.77,112.84,16200.0,82.3098,82.3317,82.2369,82.2879,16200.0
2014-05-05 14:00:00,112.88,112.9,112.77,112.9,14600.0,82.3171,82.3317,82.2369,82.3317,14600.0
2014-05-05 14:05:00,112.91,112.91,112.77,112.91,11400.0,82.3389,82.3389,82.2369,82.3389,11400.0
2014-05-05 14:10:00,112.88,112.89,112.78,112.85,14500.0,82.3171,82.3244,82.2441,82.2952,14500.0
2014-05-05 14:15:00,112.84,112.95,112.82,112.91,5800.0,82.2879,82.3681,82.2733,82.3389,5800.0
2014-05-05 14:20:00,112.93,113.08,112.9,113.01,13000.0,82.3535,82.4629,82.3317,82.4119,13000.0
2014-05-05 14:25:00,113.02,113.03,112.91,112.96,8000.0,82.4192,82.4265,82.3389,82.3754,8000.0
2014-05-05 14:30:00,112.98,112.99,112.84,112.95,10700.0,82.39,82.3973,82.2879,82.3681,10700.0
2014-05-05 14:35:00,112.99,113.1,112.97,113.01,12300.0,82.3973,82.4775,82.3827,82.4119,12300.0
2014-05-05 14:40:00,112.99,113.16,112.99,113.16,16500.0,82.3973,82.5213,82.3973,82.5213,16500.0
2014-05-05 14:45:00,113.17,113.33,113.13,113.3,16000.0,82.5285,82.6452,82.4994,82.6234,16000.0
2014-05-05 14:50:00,113.32,113.34,113.16,113.24,67900.0,82.6379,82.6525,82.5213,82.5796,67900.0
2014-05-05 14:55:00,113.22,113.3,113.21,113.25,21100.0,82.565,82.6234,82.5577,82.5869,21100.0
2014-05-05 15:00:00,113.28,113.28,113.16,113.25,38000.0,82.6088,82.6088,82.5213,82.5869,38000.0
2014-05-05 15:05:00,113.23,113.33,113.23,113.33,28500.0,82.5723,82.6452,82.5723,82.6452,28500.0
2014-05-05 15:10:00,113.32,113.33,113.03,113.07,33300.0,82.6379,82.6452,82.4265,82.4556,33300.0
2014-05-05 15:15:00,113.06,113.11,112.98,113.02,21400.0,82.4483,82.4848,82.39,82.4192,21400.0
2014-05-05 15:20:00,112.99,113.08,112.98,113.04,13400.0,82.3973,82.4629,82.39,82.4337,13400.0
2014-05-05 15:25:00,113.07,113.18,113.0,113.18,22600.0,82.4556,82.5358,82.4046,82.5358,22600.0
2014-05-05 15:30:00,113.18,113.28,113.16,113.24,17900.0,82.5358,82.6088,82.5213,82.5796,17900.0
2014-05-05 15:35:00,113.24,113.26,113.19,113.24,14600.0,82.5796,82.5942,82.5431,82.5796,14600.0
2014-05-05 15:40:00,113.23,113.33,113.16,113.2,22700.0,82.5723,82.6452,82.5213,82.5504,22700.0
2014-05-05 15:45:00,113.22,113.24,113.12,113.17,51200.0,82.565,82.5796,82.4921,82.5285,51200.0
2014-05-05 15:50:00,113.17,113.19,113.1,113.13,60900.0,82.5285,82.5431,82.4775,82.4994,60900.0
2014-05-05 15:55:00,113.13,113.27,113.12,113.21,109900.0,82.4994,82.6015,82.4921,82.5577,109900.0
2014-05-06 09:30:00,112.56,113.22,112.54,112.7,78800.0,82.0837,82.565,82.0691,82.1858,78800.0
2014-05-06 09:35:00,112.94,113.1,112.6,112.91,58000.0,82.3608,82.4775,82.1129,82.3389,58000.0
2014-05-06 09:40:00,113.01,113.12,112.72,112.83,43700.0,82.4119,82.4921,82.2004,82.2806,43700.0
2014-05-06 09:45:00,112.79,113.02,112.73,112.77,22200.0,82.2514,82.4192,82.2077,82.2369,22200.0
2014-05-06 09:50:00,112.82,113.03,112.71,113.03,30100.0,82.2733,82.4265,82.1931,82.4265,30100.0
2014-05-06 09:55:00,112.94,113.04,112.78,112.89,21800.0,82.3608,82.4337,82.2441,82.3244,21800.0
2014-05-06 10:00:00,112.9,112.94,112.72,112.89,57600.0,82.3317,82.3608,82.2004,82.3244,57600.0
2014-05-06 10:05:00,112.93,112.93,112.73,112.81,34900.0,82.3535,82.3535,82.2077,82.266,34900.0
2014-05-06 10:10:00,112.79,113.1,112.76,113.05,29600.0,82.2514,82.4775,82.2296,82.441,29600.0
2014-05-06 10:15:00,113.04,113.3,113.02,113.13,26200.0,82.4337,82.6234,82.4192,82.4994,26200.0
2014-05-06 10:20:00,113.16,113.44,113.13,113.42,22500.0,82.5213,82.7254,82.4994,82.7109,22500.0
2014-05-06 10:25:00,113.39,113.42,113.28,113.39,23000.0,82.689,82.7109,82.6088,82.689,23000.0
2014-05-06 10:30:00,113.39,113.6,113.38,113.57,23600.0,82.689,82.8421,82.6817,82.8202,23600.0
2014-05-06 10:35:00,113.59,113.59,113.45,113.49,21700.0,82.8348,82.8348,82.7327,82.7619,21700.0
2014-05-06 10:40:00,113.48,113.64,113.44,113.61,19400.0,82.7546,82.8713,82.7254,82.8494,19400.0
2014-05-06 10:45:00,113.62,113.67,113.59,113.6,29900.0,82.8567,82.8932,82.8348,82.8421,29900.0
2014-05-06 10:50:00,113.63,113.65,113.52,113.54,128300.0,82.864,82.8786,82.7838,82.7984,128300.0
2014-05-06 10:55:00,113.56,113.64,113.31,113.33,25700.0,82.813,82.8713,82.6306,82.6452,25700.0
2014-05-06 11:00:00,113.32,113.32,113.13,113.19,62800.0,82.6379,82.6379,82.4994,82.5431,62800.0
2014-05-06 11:05:00,113.17,113.18,112.93,113.0,21200.0,82.5285,82.5358,82.3535,82.4046,21200.0
2014-05-06 11:10:00,113.05,113.09,112.95,113.05,26100.0,82.441,82.4702,82.3681,82.441,26100.0
2014-05-06 11:15:00,113.05,113.09,113.01,113.08,28800.0,82.441,82.4702,82.4119,82.4629,28800.0
2014-05-06 11:20:00,113.09,113.19,113.09,113.16,27200.0,82.4702,82.5431,82.4702,82.5213,27200.0
2014-05-06 11:25:00,113.19,113.21,113.06,113.16,23000.0,82.5431,82.5577,82.4483,82.5213,23000.0
2014-05-06 11:30:00,113.15,113.22,113.13,113.18,13500.0,82.514,82.565,82.4994,82.5358,13500.0
2014-05-06 11:35:00,113.16,113.33,113.15,113.33,8000.0,82.5213,82.6452,82.514,82.6452,8000.0
2014-05-06 11:40:00,113.27,113.3,113.23,113.23,18200.0,82.6015,82.6234,82.5723,82.5723,18200.0
2014-05-06 11:45:00,113.23,113.32,113.22,113.28,7100.0,82.5723,82.6379,82.565,82.6088,7100.0
2014-05-06 11:50:00,113.28,113.32,113.24,113.31,9700.0,82.6088,82.6379,82.5796,82.6306,9700.0
2014-05-06 11:55:00,113.33,113.47,113.3,113.42,16200.0,82.6452,82.7473,82.6234,82.7109,16200.0
2014-05-06 12:00:00,113.44,113.45,113.35,113.36,13500.0,82.7254,82.7327,82.6598,82.6671,13500.0
2014-05-06 12:05:00,113.38,113.46,113.38,113.46,2800.0,82.6817,82.74,82.6817,82.74,2800.0
2014-05-06 12:10:00,113.47,113.53,113.43,113.48,15600.0,82.7473,82.7911,82.7182,82.7546,15600.0
2014-05-06 12:15:00,113.48,113.51,113.44,113.48,15900.0,82.7546,82.7765,82.7254,82.7546,15900.0
2014-05-06 12:20:00,113.51,113.54,113.36,113.36,34300.0,82.7765,82.7984,82.6671,82.6671,34300.0
2014-05-06 12:25:00,113.36,113.36,113.18,113.24,18800.0,82.6671,82.6671,82.5358,82.5796,18800.0
2014-05-06 12:30:00,113.23,113.35,113.19,113.35,15700.0,82.5723,82.6598,82.5431,82.6598,15700.0
2014-05-06 12:35:00,113.37,113.43,113.34,113.42,24400.0,82.6744,82.7182,82.6525,82.7109,24400.0
2014-05-06 12:40:00,113.42,113.45,113.37,113.43,48000.0,82.7109,82.7327,82.6744,82.7182,48000.0
2014-05-06 12:45:00,113.46,113.5,113.31,113.35,14400.0,82.74,82.7692,82.6306,82.6598,14400.0
2014-05-06 12:50:00,113.34,113.5,113.34,113.43,36700.0,82.6525,82.7692,82.6525,82.7182,36700.0
2014-05-06 12:55:00,113.42,113.44,113.38,113.41,14300.0,82.7109,82.7254,82.6817,82.7036,14300.0
2014-05-06 13:00:00,113.4,113.52,113.37,113.47,52200.0,82.6963,82.7838,82.6744,82.7473,52200.0
2014-05-06 13:05:00,113.45,113.51,113.35,113.37,50400.0,82.7327,82.7765,82.6598,82.6744,50400.0
2014-05-06 13:10:00,113.35,113.41,113.19,113.23,19000.0,82.6598,82.7036,82.5431,82.5723,19000.0
2014-05-06 13:15:00,113.2,113.25,113.16,113.22,24800.0,82.5504,82.5869,82.5213,82.565,24800.0
2014-05-06 13:20:00,113.22,113.25,113.19,113.21,16100.0,82.565,82.5869,82.5431,82.5577,16100.0
2014-05-06 13:25:00,113.19,113.21,112.9,112.9,26600.0,82.5431,82.5577,82.3317,82.3317,26600.0
2014-05-06 13:30:00,112.88,113.22,112.88,113.17,52400.0,82.3171,82.565,82.3171,82.5285,52400.0
2014-05-06 13:35:00,113.17,113.17,112.92,112.93,35600.0,82.5285,82.5285,82.3462,82.3535,35600.0
2014-05-06 13:40:00,112.92,112.92,112.55,112.55,35200.0,82.3462,82.3462,82.0764,82.0764,35200.0
2014-05-06 13:45:00,112.55,112.8,112.55,112.8,25500.0,82.0764,82.2587,82.0764,82.2587,25500.0
2014-05-06 13:50:00,112.8,112.89,112.75,112.87,11700.0,82.2587,82.3244,82.2223,82.3098,11700.0
2014-05-06 13:55:00,112.9,112.9,112.68,112.73,24200.0,82.3317,82.3317,82.1712,82.2077,24200.0
2014-05-06 14:00:00,112.72,112.8,112.62,112.65,41200.0,82.2004,82.2587,82.1275,82.1493,41200.0
2014-05-06 14:05:00,112.66,112.72,112.52,112.72,19100.0,82.1566,82.2004,82.0545,82.2004,19100.0
2014-05-06 14:10:00,112.68,112.8,112.62,112.65,22700.0,82.1712,82.2587,82.1275,82.1493,22700.0
2014-05-06 14:15:00,112.66,112.74,112.62,112.74,15500.0,82.1566,82.215,82.1275,82.215,15500.0
2014-05-06 14:20:00,112.65,112.7,112.58,112.63,15100.0,82.1493,82.1858,82.0983,82.1348,15100.0
2014-05-06 14:25:00,112.61,112.73,112.58,112.68,21400.0,82.1202,82.2077,82.0983,82.1712,21400.0
2014-05-06 14:30:00,112.65,112.77,112.59,112.75,40100.0,82.1493,82.2369,82.1056,82.2223,40100.0
2014-05-06 14:35:00,112.76,112.78,112.58,112.71,33100.0,82.2296,82.2441,82.0983,82.1931,33100.0
2014-05-06 14:40:00,112.68,112.75,112.64,112.71,40900.0,82.1712,82.2223,82.1421,82.1931,40900.0
2014-05-06 14:45:00,112.7,112.73,112.6,112.67,30500.0,82.1858,82.2077,82.1129,82.1639,30500.0
2014-05-06 14:50:00,112.65,112.71,112.61,112.7,42100.0,82.1493,82.1931,82.1202,82.1858,42100.0
2014-05-06 14:55:00,112.7,112.7,112.61,112.66,66100.0,82.1858,82.1858,82.1202,82.1566,66100.0
2014-05-06 15:00:00,112.65,112.75,112.61,112.7,48600.0,82.1493,82.2223,82.1202,82.1858,48600.0
2014-05-06 15:05:00,112.73,112.78,112.69,112.72,18700.0,82.2077,82.2441,82.1785,82.2004,18700.0
2014-05-06 15:10:00,112.72,112.86,112.68,112.86,26800.0,82.2004,82.3025,82.1712,82.3025,26800.0
2014-05-06 15:15:00,112.85,112.91,112.8,112.85,86100.0,82.2952,82.3389,82.2587,82.2952,86100.0
2014-05-06 15:20:00,112.82,112.93,112.8,112.89,74400.0,82.2733,82.3535,82.2587,82.3244,74400.0
2014-05-06 15:25:00,112.84,112.89,112.82,112.82,22300.0,82.2879,82.3244,82.2733,82.2733,22300.0
2014-05-06 15:30:00,112.85,112.85,112.7,112.75,18900.0,82.2952,82.2952,82.1858,82.2223,18900.0
2014-05-06 15:35:00,112.73,112.79,112.7,112.73,30500.0,82.2077,82.2514,82.1858,82.2077,30500.0
2014-05-06 15:40:00,112.73,112.74,112.6,112.64,25500.0,82.2077,82.215,82.1129,82.1421,25500.0
2014-05-06 15:45:00,112.63,112.63,112.51,112.57,32900.0,82.1348,82.1348,82.0472,82.091,32900.0
2014-05-06 15:50:00,112.56,112.56,112.29,112.34,63600.0,82.0837,82.0837,81.8868,81.9233,63600.0
2014-05-06 15:55:00,112.35,112.4,112.2,112.31,136800.0,81.9306,81.967,81.8212,81.9014,136800.0
2014-05-07 09:30:00,111.98,112.64,111.72,112.45,62700.0,81.6607,82.1421,81.4711,82.0035,62700.0
2014-05-07 09:35:00,112.72,112.72,111.99,112.15,16300.0,82.2004,82.2004,81.668,81.7847,16300.0
2014-05-07 09:40:00,112.16,112.21,111.81,111.94,12700.0,81.792,81.8285,81.5368,81.6316,12700.0
2014-05-07 09:45:00,112.1,112.11,111.82,111.97,17200.0,81.7483,81.7556,81.5441,81.6535,17200.0
2014-05-07 09:50:00,111.94,112.06,111.63,111.85,57100.0,81.6316,81.7191,81.4055,81.5659,57100.0
2014-05-07 09:55:00,111.85,111.93,111.49,111.53,75500.0,81.5659,81.6243,81.3034,81.3326,75500.0
2014-05-07 10:00:00,111.53,111.95,111.5,111.9,32100.0,81.3326,81.6389,81.3107,81.6024,32100.0
2014-05-07 10:05:00,111.95,111.95,111.43,111.51,40000.0,81.6389,81.6389,81.2597,81.318,40000.0
2014-05-07 10:10:00,111.55,111.59,110.96,111.19,79500.0,81.3472,81.3763,80.9169,81.0846,79500.0
2014-05-07 10:15:00,111.19,111.24,110.78,111.18,69400.0,81.0846,81.1211,80.7857,81.0774,69400.0
2014-05-07 10:20:00,111.19,111.34,111.0,111.11,34900.0,81.0846,81.194,80.9461,81.0263,34900.0
2014-05-07 10:25:00,111.09,111.43,110.99,111.43,28400.0,81.0117,81.2597,80.9388,81.2597,28400.0
2014-05-07 10:30:00,111.38,111.51,111.24,111.43,33700.0,81.2232,81.318,81.1211,81.2597,33700.0
2014-05-07 10:35:00,111.46,111.76,111.38,111.62,27800.0,81.2815,81.5003,81.2232,81.3982,27800.0
2014-05-07 10:40:00,111.64,111.64,111.36,111.36,18200.0,81.4128,81.4128,81.2086,81.2086,18200.0
2014-05-07 10:45:00,111.43,111.6,111.4,111.52,13900.0,81.2597,81.3836,81.2378,81.3253,13900.0
2014-05-07 10:50:00,111.62,111.83,111.48,111.71,73500.0,81.3982,81.5514,81.2961,81.4639,73500.0
2014-05-07 10:55:00,111.73,111.73,111.51,111.57,18000.0,81.4784,81.4784,81.318,81.3618,18000.0
2014-05-07 11:00:00,111.55,111.56,111.34,111.48,25400.0,81.3472,81.3545,81.194,81.2961,25400.0
2014-05-07 11:05:00,111.47,111.58,111.37,111.58,23300.0,81.2888,81.3691,81.2159,81.3691,23300.0
2014-05-07 11:10:00,111.59,111.71,111.47,111.68,26600.0,81.3763,81.4639,81.2888,81.442,26600.0
2014-05-07 11:15:00,111.67,111.68,111.33,111.45,11400.0,81.4347,81.442,81.1867,81.2743,11400.0
2014-05-07 11:20:00,111.4,111.45,111.25,111.39,9800.0,81.2378,81.2743,81.1284,81.2305,9800.0
2014-05-07 11:25:00,111.36,111.54,111.25,111.5,18300.0,81.2086,81.3399,81.1284,81.3107,18300.0
2014-05-07 11:30:00,111.5,111.87,111.48,111.79,16600.0,81.3107,81.5805,81.2961,81.5222,16600.0
2014-05-07 11:35:00,111.79,111.93,111.68,111.85,14200.0,81.5222,81.6243,81.442,81.5659,14200.0
2014-05-07 11:40:00,111.88,112.26,111.75,112.22,30900.0,81.5878,81.8649,81.493,81.8358,30900.0
2014-05-07 11:45:00,112.3,112.35,112.18,112.31,21200.0,81.8941,81.9306,81.8066,81.9014,21200.0
2014-05-07 11:50:00,112.31,112.38,112.27,112.34,15500.0,81.9014,81.9524,81.8722,81.9233,15500.0
2014-05-07 11:55:00,112.36,112.55,112.07,112.07,63900.0,81.9379,82.0764,81.7264,81.7264,63900.0
2014-05-07 12:00:00,112.07,112.14,111.96,112.05,16200.0,81.7264,81.7774,81.6462,81.7118,16200.0
2014-05-07 12:05:00,112.1,112.23,112.04,112.16,24800.0,81.7483,81.8431,81.7045,81.792,24800.0
2014-05-07 12:10:00,112.16,112.31,112.14,112.19,9600.0,81.792,81.9014,81.7774,81.8139,9600.0
2014-05-07 12:15:00,112.19,112.3,112.19,112.28,8100.0,81.8139,81.8941,81.8139,81.8795,8100.0
2014-05-07 12:20:00,112.29,112.37,112.13,112.34,10500.0,81.8868,81.9452,81.7701,81.9233,10500.0
2014-05-07 12:25:00,112.33,112.33,112.15,112.16,5900.0,81.916,81.916,81.7847,81.792,5900.0
2014-05-07 12:30:00,112.15,112.28,112.14,112.19,11300.0,81.7847,81.8795,81.7774,81.8139,11300.0
2014-05-07 12:35:00,112.19,112.33,112.15,112.33,10000.0,81.8139,81.916,81.7847,81.916,10000.0
2014-05-07 12:40:00,112.3,112.4,112.24,112.33,31900.0,81.8941,81.967,81.8504,81.916,31900.0
2014-05-07 12:45:00,112.33,112.39,112.15,112.18,23100.0,81.916,81.9597,81.7847,81.8066,23100.0
2014-05-07 12:50:00,112.2,112.34,112.13,112.24,18000.0,81.8212,81.9233,81.7701,81.8504,18000.0
2014-05-07 12:55:00,112.28,112.29,112.2,112.22,46100.0,81.8795,81.8868,81.8212,81.8358,46100.0
2014-05-07 13:00:00,112.19,112.25,112.04,112.24,22800.0,81.8139,81.8576,81.7045,81.8504,22800.0
2014-05-07 13:05:00,112.24,112.26,112.04,112.13,15600.0,81.8504,81.8649,81.7045,81.7701,15600.0
2014-05-07 13:10:00,112.14,112.3,112.04,112.3,16900.0,81.7774,81.8941,81.7045,81.8941,16900.0
2014-05-07 13:15:00,112.26,112.43,112.22,112.37,10400.0,81.8649,81.9889,81.8358,81.9452,10400.0
2014-05-07 13:20:00,112.37,112.41,112.23,112.38,8200.0,81.9452,81.9743,81.8431,81.9524,8200.0
2014-05-07 13:25:00,112.38,112.38,112.12,112.12,18800.0,81.9524,81.9524,81.7628,81.7628,18800.0
2014-05-07 13:30:00,112.14,112.4,112.14,112.33,17700.0,81.7774,81.967,81.7774,81.916,17700.0
2014-05-07 13:35:00,112.4,112.42,112.24,112.3,18500.0,81.967,81.9816,81.8504,81.8941,18500.0
2014-05-07 13:40:00,112.31,112.31,112.13,112.24,10900.0,81.9014,81.9014,81.7701,81.8504,10900.0
2014-05-07 13:45:00,112.23,112.31,112.07,112.08,15700.0,81.8431,81.9014,81.7264,81.7337,15700.0
2014-05-07 13:50:00,112.06,112.18,111.97,112.01,19100.0,81.7191,81.8066,81.6535,81.6826,19100.0
2014-05-07 13:55:00,112.04,112.12,111.68,111.7,21600.0,81.7045,81.7628,81.442,81.4566,21600.0
2014-05-07 14:00:00,111.7,112.02,111.69,111.87,27900.0,81.4566,81.6899,81.4493,81.5805,27900.0
2014-05-07 14:05:00,111.85,112.07,111.8,112.01,25500.0,81.5659,81.7264,81.5295,81.6826,25500.0
2014-05-07 14:10:00,112.02,112.11,111.9,112.11,14600.0,81.6899,81.7556,81.6024,81.7556,14600.0
2014-05-07 14:15:00,112.11,112.3,112.11,112.23,9400.0,81.7556,81.8941,81.7556,81.8431,9400.0
2014-05-07 14:20:00,112.25,112.39,112.19,112.31,21200.0,81.8576,81.9597,81.8139,81.9014,21200.0
2014-05-07 14:25:00,112.34,112.38,112.18,112.35,21900.0,81.9233,81.9524,81.8066,81.9306,21900.0
2014-05-07 14:30:00,112.38,112.5,112.34,112.37,12000.0,81.9524,82.04,81.9233,81.9452,12000.0
2014-05-07 14:35:00,112.37,112.5,112.33,112.44,16600.0,81.9452,82.04,81.916,81.9962,16600.0
2014-05-07 14:40:00,112.43,112.56,112.35,112.56,19500.0,81.9889,82.0837,81.9306,82.0837,19500.0
2014-05-07 14:45:00,112.51,112.57,112.36,112.42,26800.0,82.0472,82.091,81.9379,81.9816,26800.0
2014-05-07 14:50:00,112.41,112.43,112.25,112.31,24000.0,81.9743,81.9889,81.8576,81.9014,24000.0
2014-05-07 14:55:00,112.23,112.47,112.23,112.45,20500.0,81.8431,82.0181,81.8431,82.0035,20500.0
2014-05-07 15:00:00,112.41,112.47,112.27,112.31,50800.0,81.9743,82.0181,81.8722,81.9014,50800.0
2014-05-07 15:05:00,112.29,112.4,112.26,112.36,18700.0,81.8868,81.967,81.8649,81.9379,18700.0
2014-05-07 15:10:00,112.37,112.38,112.26,112.28,15900.0,81.9452,81.9524,81.8649,81.8795,15900.0
2014-05-07 15:15:00,112.3,112.32,112.18,112.22,27900.0,81.8941,81.9087,81.8066,81.8358,27900.0
2014-05-07 15:20:00,112.22,112.23,112.06,112.2,23200.0,81.8358,81.8431,81.7191,81.8212,23200.0
2014-05-07 15:25:00,112.19,112.3,112.15,112.26,20200.0,81.8139,81.8941,81.7847,81.8649,20200.0
2014-05-07 15:30:00,112.24,112.37,112.2,112.31,16700.0,81.8504,81.9452,81.8212,81.9014,16700.0
2014-05-07 15:35:00,112.31,112.33,112.18,112.3,36600.0,81.9014,81.916,81.8066,81.8941,36600.0
2014-05-07 15:40:00,112.3,112.49,112.23,112.43,37500.0,81.8941,82.0327,81.8431,81.9889,37500.0
2014-05-07 15:45:00,112.44,112.74,112.43,112.72,86300.0,81.9962,82.215,81.9889,82.2004,86300.0
2014-05-07 15:50:00,112.69,112.83,112.66,112.75,52200.0,82.1785,82.2806,82.1566,82.2223,52200.0
2014-05-07 15:55:00,112.76,112.84,112.72,112.77,161100.0,82.2296,82.2879,82.2004,82.2369,161100.0
2014-05-08 09:30:00,112.4,112.53,111.88,112.19,73300.0,81.967,82.0618,81.5878,81.8139,73300.0
2014-05-08 09:35:00,112.23,112.6,112.19,112.53,20300.0,81.8431,82.1129,81.8139,82.0618,20300.0
2014-05-08 09:40:00,112.55,112.95,112.52,112.95,47800.0,82.0764,82.3681,82.0545,82.3681,47800.0
2014-05-08 09:45:00,112.94,113.5,112.83,113.45,52100.0,82.3608,82.7692,82.2806,82.7327,52100.0
2014-05-08 09:50:00,113.49,113.72,112.95,112.96,54700.0,82.7619,82.9296,82.3681,82.3754,54700.0
2014-05-08 09:55:00,112.93,113.02,112.79,112.79,57600.0,82.3535,82.4192,82.2514,82.2514,57600.0
2014-05-08 10:00:00,112.8,112.91,112.66,112.89,27000.0,82.2587,82.3389,82.1566,82.3244,27000.0
2014-05-08 10:05:00,112.88,113.01,112.86,112.99,13200.0,82.3171,82.4119,82.3025,82.3973,13200.0
2014-05-08 10:10:00,112.89,113.14,112.88,113.02,103600.0,82.3244,82.5067,82.3171,82.4192,103600.0
2014-05-08 10:15:00,113.0,113.11,112.84,113.04,25300.0,82.4046,82.4848,82.2879,82.4337,25300.0
2014-05-08 10:20:00,113.08,113.36,113.02,113.36,21600.0,82.4629,82.6671,82.4192,82.6671,21600.0
2014-05-08 10:25:00,113.4,113.57,113.36,113.53,14600.0,82.6963,82.8202,82.6671,82.7911,14600.0
2014-05-08 10:30:00,113.53,113.54,113.35,113.38,15900.0,82.7911,82.7984,82.6598,82.6817,15900.0
2014-05-08 10:35:00,113.35,113.45,113.29,113.3,16000.0,82.6598,82.7327,82.6161,82.6234,16000.0
2014-05-08 10:40:00,113.35,113.42,113.25,113.29,31700.0,82.6598,82.7109,82.5869,82.6161,31700.0
2014-05-08 10:45:00,113.29,113.29,113.03,113.03,14400.0,82.6161,82.6161,82.4265,82.4265,14400.0
2014-05-08 10:50:00,113.01,113.21,113.0,113.21,21700.0,82.4119,82.5577,82.4046,82.5577,21700.0
2014-05-08 10:55:00,113.21,113.25,113.07,113.07,13300.0,82.5577,82.5869,82.4556,82.4556,13300.0
2014-05-08 11:00:00,113.07,113.2,113.03,113.12,15700.0,82.4556,82.5504,82.4265,82.4921,15700.0
2014-05-08 11:05:00,113.13,113.34,113.08,113.29,13100.0,82.4994,82.6525,82.4629,82.6161,13100.0
2014-05-08 11:10:00,113.31,113.41,113.14,113.28,19000.0,82.6306,82.7036,82.5067,82.6088,19000.0
2014-05-08 11:15:00,113.29,113.29,113.11,113.25,11000.0,82.6161,82.6161,82.4848,82.5869,11000.0
2014-05-08 11:20:00,113.21,113.28,113.08,113.11,15500.0,82.5577,82.6088,82.4629,82.4848,15500.0
2014-05-08 11:25:00,113.15,113.16,113.0,113.0,55900.0,82.514,82.5213,82.4046,82.4046,55900.0
2014-05-08 11:30:00,112.99,113.2,112.97,113.17,34000.0,82.3973,82.5504,82.3827,82.5285,34000.0
2014-05-08 11:35:00,113.2,113.21,113.03,113.13,11800.0,82.5504,82.5577,82.4265,82.4994,11800.0
2014-05-08 11:40:00,113.1,113.14,112.92,112.93,16900.0,82.4775,82.5067,82.3462,82.3535,16900.0
2014-05-08 11:45:00,112.93,112.94,112.79,112.87,13100.0,82.3535,82.3608,82.2514,82.3098,13100.0
2014-05-08 11:50:00,112.83,113.05,112.82,112.82,13000.0,82.2806,82.441,82.2733,82.2733,13000.0
2014-05-08 11:55:00,112.82,112.91,112.72,112.76,15500.0,82.2733,82.3389,82.2004,82.2296,15500.0
2014-05-08 12:00:00,112.71,112.78,112.57,112.6,34700.0,82.1931,82.2441,82.091,82.1129,34700.0
2014-05-08 12:05:00,112.58,112.75,112.52,112.73,7900.0,82.0983,82.2223,82.0545,82.2077,7900.0
2014-05-08 12:10:00,112.71,112.8,112.67,112.76,9100.0,82.1931,82.2587,82.1639,82.2296,9100.0
2014-05-08 12:15:00,112.72,112.84,112.72,112.77,16200.0,82.2004,82.2879,82.2004,82.2369,16200.0
2014-05-08 12:20:00,112.75,112.75,112.63,112.67,14600.0,82.2223,82.2223,82.1348,82.1639,14600.0
2014-05-08 12:25:00,112.64,112.82,112.63,112.79,16900.0,82.1421,82.2733,82.1348,82.2514,16900.0
2014-05-08 12:30:00,112.78,112.79,112.72,112.72,6600.0,82.2441,82.2514,82.2004,82.2004,6600.0
2014-05-08 12:35:00,112.72,112.74,112.62,112.72,18300.0,82.2004,82.215,82.1275,82.2004,18300.0
2014-05-08 12:40:00,112.67,112.67,112.36,112.39,20900.0,82.1639,82.1639,81.9379,81.9597,20900.0
2014-05-08 12:45:00,112.36,112.39,112.19,112.2,71900.0,81.9379,81.9597,81.8139,81.8212,71900.0
2014-05-08 12:50:00,112.19,112.19,111.97,111.97,40200.0,81.8139,81.8139,81.6535,81.6535,40200.0
2014-05-08 12:55:00,111.98,112.02,111.8,112.01,65000.0,81.6607,81.6899,81.5295,81.6826,65000.0
2014-05-08 13:00:00,112.04,112.18,111.97,112.08,34500.0,81.7045,81.8066,81.6535,81.7337,34500.0
2014-05-08 13:05:00,112.1,112.12,111.95,111.98,13500.0,81.7483,81.7628,81.6389,81.6607,13500.0
2014-05-08 13:10:00,111.96,111.98,111.8,111.8,34100.0,81.6462,81.6607,81.5295,81.5295,34100.0
2014-05-08 13:15:00,111.86,111.9,111.68,111.74,23100.0,81.5732,81.6024,81.442,81.4857,23100.0
2014-05-08 13:20:00,111.78,111.82,111.53,111.82,24600.0,81.5149,81.5441,81.3326,81.5441,24600.0
2014-05-08 13:25:00,111.78,111.83,111.66,111.72,19500.0,81.5149,81.5514,81.4274,81.4711,19500.0
2014-05-08 13:30:00,111.7,111.76,111.56,111.75,19900.0,81.4566,81.5003,81.3545,81.493,19900.0
2014-05-08 13:35:00,111.74,111.83,111.67,111.69,24000.0,81.4857,81.5514,81.4347,81.4493,24000.0
2014-05-08 13:40:00,111.74,111.75,111.56,111.73,26400.0,81.4857,81.493,81.3545,81.4784,26400.0
2014-05-08 13:45:00,111.76,111.83,111.63,111.67,28000.0,81.5003,81.5514,81.4055,81.4347,28000.0
2014-05-08 13:50:00,111.68,111.69,111.54,111.54,80000.0,81.442,81.4493,81.3399,81.3399,80000.0
2014-05-08 13:55:00,111.58,111.59,111.32,111.47,41200.0,81.3691,81.3763,81.1794,81.2888,41200.0
2014-05-08 14:00:00,111.45,111.48,111.16,111.19,35100.0,81.2743,81.2961,81.0628,81.0846,35100.0
2014-05-08 14:05:00,111.17,111.28,110.98,111.0,68600.0,81.0701,81.1503,80.9315,80.9461,68600.0
2014-05-08 14:10:00,111.01,111.19,110.97,111.15,39700.0,80.9534,81.0846,80.9242,81.0555,39700.0
2014-05-08 14:15:00,111.16,111.3,111.11,111.26,24400.0,81.0628,81.1649,81.0263,81.1357,24400.0
2014-05-08 14:20:00,111.27,111.31,111.18,111.28,11100.0,81.143,81.1722,81.0774,81.1503,11100.0
2014-05-08 14:25:00,111.3,111.31,111.18,111.19,63400.0,81.1649,81.1722,81.0774,81.0846,63400.0
2014-05-08 14:30:00,111.18,111.34,111.12,111.27,29100.0,81.0774,81.194,81.0336,81.143,29100.0
2014-05-08 14:35:00,111.26,111.3,111.01,111.11,24800.0,81.1357,81.1649,80.9534,81.0263,24800.0
2014-05-08 14:40:00,111.11,111.16,110.92,110.98,59900.0,81.0263,81.0628,80.8878,80.9315,59900.0
2014-05-08 14:45:00,110.99,111.0,110.77,110.82,94200.0,80.9388,80.9461,80.7784,80.8148,94200.0
2014-05-08 14:50:00,110.81,111.0,110.81,110.85,23800.0,80.8075,80.9461,80.8075,80.8367,23800.0
2014-05-08 14:55:00,110.82,111.0,110.77,110.8,39500.0,80.8148,80.9461,80.7784,80.8002,39500.0
2014-05-08 15:00:00,110.81,110.83,110.62,110.75,77900.0,80.8075,80.8221,80.669,80.7638,77900.0
2014-05-08 15:05:00,110.72,110.9,110.63,110.7,29100.0,80.7419,80.8732,80.6763,80.7273,29100.0
2014-05-08 15:10:00,110.73,110.77,110.62,110.68,182900.0,80.7492,80.7784,80.669,80.7127,182900.0
2014-05-08 15:15:00,110.7,110.83,110.62,110.67,49300.0,80.7273,80.8221,80.669,80.7054,49300.0
2014-05-08 15:20:00,110.67,110.76,110.65,110.67,47100.0,80.7054,80.7711,80.6909,80.7054,47100.0
2014-05-08 15:25:00,110.7,110.78,110.66,110.7,49200.0,80.7273,80.7857,80.6981,80.7273,49200.0
2014-05-08 15:30:00,110.7,110.76,110.63,110.75,58900.0,80.7273,80.7711,80.6763,80.7638,58900.0
2014-05-08 15:35:00,110.75,110.75,110.64,110.7,64100.0,80.7638,80.7638,80.6836,80.7273,64100.0
2014-05-08 15:40:00,110.7,110.75,110.57,110.69,199500.0,80.7273,80.7638,80.6325,80.72,199500.0
2014-05-08 15:45:00,110.69,110.75,110.61,110.73,128800.0,80.72,80.7638,80.6617,80.7492,128800.0
2014-05-08 15:50:00,110.73,110.77,110.65,110.75,148000.0,80.7492,80.7784,80.6909,80.7638,148000.0
2014-05-08 15:55:00,110.73,110.8,110.66,110.75,190100.0,80.7492,80.8002,80.6981,80.7638,190100.0
2014-05-09 09:30:00,110.5,110.8,110.03,110.19,135600.0,80.5815,80.8002,80.2387,80.3554,135600.0
2014-05-09 09:35:00,110.11,110.4,109.75,109.83,103700.0,80.2971,80.5085,80.0345,80.0929,103700.0
2014-05-09 09:40:00,109.84,109.87,109.41,109.62,47100.0,80.1002,80.122,79.7866,79.9397,47100.0
2014-05-09 09:45:00,109.64,110.05,109.64,109.93,88500.0,79.9543,80.2533,79.9543,80.1658,88500.0
2014-05-09 09:50:00,109.91,110.19,109.74,110.06,62600.0,80.1512,80.3554,80.0272,80.2606,62600.0
2014-05-09 09:55:00,110.02,110.25,109.62,109.62,60800.0,80.2314,80.3992,79.9397,79.9397,60800.0
2014-05-09 10:00:00,109.76,110.24,109.71,109.78,51800.0,80.0418,80.3919,80.0054,80.0564,51800.0
2014-05-09 10:05:00,109.78,110.03,109.69,109.99,152700.0,80.0564,80.2387,79.9908,80.2096,152700.0
2014-05-09 10:10:00,109.98,110.29,109.91,110.06,38900.0,80.2023,80.4283,80.1512,80.2606,38900.0
2014-05-09 10:15:00,110.16,110.23,109.84,109.98,33300.0,80.3335,80.3846,80.1002,80.2023,33300.0
2014-05-09 10:20:00,109.95,110.05,109.89,109.97,73600.0,80.1804,80.2533,80.1366,80.195,73600.0
2014-05-09 10:25:00,110.0,110.04,109.67,109.7,84500.0,80.2168,80.246,79.9762,79.9981,84500.0
2014-05-09 10:30:00,109.69,109.9,109.67,109.81,44800.0,79.9908,80.1439,79.9762,80.0783,44800.0
2014-05-09 10:35:00,109.81,109.81,109.57,109.64,81400.0,80.0783,80.0783,79.9033,79.9543,81400.0
2014-05-09 10:40:00,109.61,109.76,109.53,109.63,115600.0,79.9324,80.0418,79.8741,79.947,115600.0
2014-05-09 10:45:00,109.59,109.7,109.55,109.63,43800.0,79.9179,79.9981,79.8887,79.947,43800.0
2014-05-09 10:50:00,109.69,109.7,109.51,109.54,24500.0,79.9908,79.9981,79.8595,79.8814,24500.0
2014-05-09 10:55:00,109.52,109.63,109.51,109.56,30800.0,79.8668,79.947,79.8595,79.896,30800.0
2014-05-09 11:00:00,109.53,109.67,109.5,109.52,34300.0,79.8741,79.9762,79.8522,79.8668,34300.0
2014-05-09 11:05:00,109.52,109.64,109.47,109.6,37200.0,79.8668,79.9543,79.8303,79.9251,37200.0
2014-05-09 11:10:00,109.58,109.79,109.54,109.73,44800.0,79.9106,80.0637,79.8814,80.02,44800.0
2014-05-09 11:15:00,109.74,110.07,109.74,110.04,47000.0,80.0272,80.2679,80.0272,80.246,47000.0
2014-05-09 11:20:00,110.05,110.17,109.98,110.06,21600.0,80.2533,80.3408,80.2023,80.2606,21600.0
2014-05-09 11:25:00,110.08,110.1,109.85,110.1,63700.0,80.2752,80.2898,80.1075,80.2898,63700.0
2014-05-09 11:30:00,110.13,110.17,110.01,110.02,39400.0,80.3116,80.3408,80.2241,80.2314,39400.0
2014-05-09 11:35:00,110.05,110.22,110.02,110.15,41700.0,80.2533,80.3773,80.2314,80.3262,41700.0
2014-05-09 11:40:00,110.11,110.2,110.05,110.12,16700.0,80.2971,80.3627,80.2533,80.3044,16700.0
2014-05-09 11:45:00,110.09,110.34,110.09,110.34,22300.0,80.2825,80.4648,80.2825,80.4648,22300.0
2014-05-09 11:50:00,110.31,110.37,110.25,110.26,14300.0,80.4429,80.4867,80.3992,80.4064,14300.0
2014-05-09 11:55:00,110.25,110.39,110.21,110.25,25600.0,80.3992,80.5013,80.37,80.3992,25600.0
2014-05-09 12:00:00,110.25,110.39,110.25,110.28,26200.0,80.3992,80.5013,80.3992,80.421,26200.0
2014-05-09 12:05:00,110.31,110.42,110.25,110.37,25400.0,80.4429,80.5231,80.3992,80.4867,25400.0
2014-05-09 12:10:00,110.39,110.56,110.33,110.56,10800.0,80.5013,80.6252,80.4575,80.6252,10800.0
2014-05-09 12:15:00,110.56,110.74,110.55,110.65,12900.0,80.6252,80.7565,80.6179,80.6909,12900.0
2014-05-09 12:20:00,110.65,110.71,110.49,110.49,16000.0,80.6909,80.7346,80.5742,80.5742,16000.0
2014-05-09 12:25:00,110.5,110.63,110.46,110.61,8600.0,80.5815,80.6763,80.5523,80.6617,8600.0
2014-05-09 12:30:00,110.63,110.77,110.6,110.75,13800.0,80.6763,80.7784,80.6544,80.7638,13800.0
2014-05-09 12:35:00,110.78,111.37,110.78,111.23,28800.0,80.7857,81.2159,80.7857,81.1138,28800.0
2014-05-09 12:40:00,111.25,111.43,111.11,111.19,40800.0,81.1284,81.2597,81.0263,81.0846,40800.0
2014-05-09 12:45:00,111.22,111.23,110.99,111.22,16500.0,81.1065,81.1138,80.9388,81.1065,16500.0
2014-05-09 12:50:00,111.25,111.36,111.17,111.17,8800.0,81.1284,81.2086,81.0701,81.0701,8800.0
2014-05-09 12:55:00,111.17,111.28,111.1,111.27,16500.0,81.0701,81.1503,81.019,81.143,16500.0
2014-05-09 13:00:00,111.28,111.28,111.16,111.16,8700.0,81.1503,81.1503,81.0628,81.0628,8700.0
2014-05-09 13:05:00,111.15,111.22,111.07,111.14,11600.0,81.0555,81.1065,80.9971,81.0482,11600.0
2014-05-09 13:10:00,111.09,111.17,111.05,111.08,11400.0,81.0117,81.0701,80.9826,81.0044,11400.0
2014-05-09 13:15:00,111.08,111.17,110.97,110.98,9300.0,81.0044,81.0701,80.9242,80.9315,9300.0
2014-05-09 13:20:00,110.98,110.98,110.85,110.97,13800.0,80.9315,80.9315,80.8367,80.9242,13800.0
2014-05-09 13:25:00,110.98,111.02,110.92,110.98,5800.0,80.9315,80.9607,80.8878,80.9315,5800.0
2014-05-09 13:30:00,111.0,111.09,110.87,110.88,7000.0,80.9461,81.0117,80.8513,80.8586,7000.0
2014-05-09 13:35:00,110.94,111.0,110.88,110.95,13300.0,80.9023,80.9461,80.8586,80.9096,13300.0
2014-05-09 13:40:00,110.99,110.99,110.79,110.81,12600.0,80.9388,80.9388,80.7929,80.8075,12600.0
2014-05-09 13:45:00,110.8,110.86,110.65,110.65,10100.0,80.8002,80.844,80.6909,80.6909,10100.0
2014-05-09 13:50:00,110.63,110.71,110.57,110.7,8400.0,80.6763,80.7346,80.6325,80.7273,8400.0
2014-05-09 13:55:00,110.74,110.81,110.71,110.77,11400.0,80.7565,80.8075,80.7346,80.7784,11400.0
2014-05-09 14:00:00,110.74,110.83,110.7,110.8,7300.0,80.7565,80.8221,80.7273,80.8002,7300.0
2014-05-09 14:05:00,110.82,110.92,110.69,110.84,12600.0,80.8148,80.8878,80.72,80.8294,12600.0
2014-05-09 14:10:00,110.87,110.95,110.82,110.82,8400.0,80.8513,80.9096,80.8148,80.8148,8400.0
2014-05-09 14:15:00,110.79,110.81,110.44,110.61,26400.0,80.7929,80.8075,80.5377,80.6617,26400.0
2014-05-09 14:20:00,110.59,110.71,110.51,110.67,25400.0,80.6471,80.7346,80.5888,80.7054,25400.0
2014-05-09 14:25:00,110.67,110.76,110.56,110.67,18200.0,80.7054,80.7711,80.6252,80.7054,18200.0
2014-05-09 14:30:00,110.66,110.84,110.6,110.69,19300.0,80.6981,80.8294,80.6544,80.72,19300.0
2014-05-09 14:35:00,110.65,110.86,110.65,110.77,14700.0,80.6909,80.844,80.6909,80.7784,14700.0
2014-05-09 14:40:00,110.76,110.83,110.67,110.73,15300.0,80.7711,80.8221,80.7054,80.7492,15300.0
2014-05-09 14:45:00,110.74,110.84,110.73,110.81,10200.0,80.7565,80.8294,80.7492,80.8075,10200.0
2014-05-09 14:50:00,110.78,110.85,110.74,110.75,10800.0,80.7857,80.8367,80.7565,80.7638,10800.0
2014-05-09 14:55:00,110.79,110.96,110.77,110.89,48400.0,80.7929,80.9169,80.7784,80.8659,48400.0
2014-05-09 15:00:00,110.9,111.06,110.88,110.97,21600.0,80.8732,80.9898,80.8586,80.9242,21600.0
2014-05-09 15:05:00,111.03,111.05,110.92,110.99,17600.0,80.968,80.9826,80.8878,80.9388,17600.0
2014-05-09 15:10:00,110.98,111.14,110.97,111.14,14100.0,80.9315,81.0482,80.9242,81.0482,14100.0
2014-05-09 15:15:00,111.11,111.19,111.02,111.09,14700.0,81.0263,81.0846,80.9607,81.0117,14700.0
2014-05-09 15:20:00,111.08,111.12,110.98,111.02,15300.0,81.0044,81.0336,80.9315,80.9607,15300.0
2014-05-09 15:25:00,111.03,111.13,110.97,111.08,14600.0,80.968,81.0409,80.9242,81.0044,14600.0
2014-05-09 15:30:00,111.07,111.17,110.99,111.04,20400.0,80.9971,81.0701,80.9388,80.9753,20400.0
2014-05-09 15:35:00,111.02,111.05,110.99,111.04,33600.0,80.9607,80.9826,80.9388,80.9753,33600.0
2014-05-09 15:40:00,111.03,111.33,111.0,111.32,33800.0,80.968,81.1867,80.9461,81.1794,33800.0
2014-05-09 15:45:00,111.3,111.36,111.14,111.16,41000.0,81.1649,81.2086,81.0482,81.0628,41000.0
2014-05-09 15:50:00,111.16,111.43,111.16,111.41,103000.0,81.0628,81.2597,81.0628,81.2451,103000.0
2014-05-09 15:55:00,111.42,111.57,111.38,111.48,196700.0,81.2524,81.3618,81.2232,81.2961,196700.0
2014-05-12 09:30:00,111.78,112.49,111.39,111.62,92600.0,81.5149,82.0327,81.2305,81.3982,92600.0
2014-05-12 09:35:00,111.45,111.92,111.43,111.75,36900.0,81.2743,81.617,81.2597,81.493,36900.0
2014-05-12 09:40:00,111.82,112.29,111.82,112.29,30400.0,81.5441,81.8868,81.5441,81.8868,30400.0
2014-05-12 09:45:00,112.29,112.62,112.21,112.6,70600.0,81.8868,82.1275,81.8285,82.1129,70600.0
2014-05-12 09:50:00,112.6,112.61,112.14,112.28,46200.0,82.1129,82.1202,81.7774,81.8795,46200.0
2014-05-12 09:55:00,112.28,112.51,111.97,112.51,28200.0,81.8795,82.0472,81.6535,82.0472,28200.0
2014-05-12 10:00:00,112.55,112.57,112.22,112.39,30700.0,82.0764,82.091,81.8358,81.9597,30700.0
2014-05-12 10:05:00,112.39,112.5,112.34,112.4,22700.0,81.9597,82.04,81.9233,81.967,22700.0
2014-05-12 10:10:00,112.38,112.61,112.28,112.5,29900.0,81.9524,82.1202,81.8795,82.04,29900.0
2014-05-12 10:15:00,112.47,112.57,112.4,112.54,24200.0,82.0181,82.091,81.967,82.0691,24200.0
2014-05-12 10:20:00,112.54,112.68,112.45,112.68,60500.0,82.0691,82.1712,82.0035,82.1712,60500.0
2014-05-12 10:25:00,112.68,112.73,112.43,112.48,31900.0,82.1712,82.2077,81.9889,82.0254,31900.0
2014-05-12 10:30:00,112.5,112.51,112.18,112.18,36500.0,82.04,82.0472,81.8066,81.8066,36500.0
2014-05-12 10:35:00,112.19,112.22,112.0,112.11,28500.0,81.8139,81.8358,81.6753,81.7556,28500.0
2014-05-12 10:40:00,112.13,112.15,111.86,111.92,36000.0,81.7701,81.7847,81.5732,81.617,36000.0
2014-05-12 10:45:00,111.95,112.24,111.92,112.13,34900.0,81.6389,81.8504,81.617,81.7701,34900.0
2014-05-12 10:50:00,112.12,112.2,111.9,111.95,15300.0,81.7628,81.8212,81.6024,81.6389,15300.0
2014-05-12 10:55:00,111.97,112.02,111.87,111.98,32500.0,81.6535,81.6899,81.5805,81.6607,32500.0
2014-05-12 11:00:00,112.01,112.1,111.91,111.92,37100.0,81.6826,81.7483,81.6097,81.617,37100.0
2014-05-12 11:05:00,111.9,111.96,111.82,111.9,39000.0,81.6024,81.6462,81.5441,81.6024,39000.0
2014-05-12 11:10:00,111.9,111.96,111.8,111.83,21000.0,81.6024,81.6462,81.5295,81.5514,21000.0
2014-05-12 11:15:00,111.84,111.98,111.81,111.92,46900.0,81.5587,81.6607,81.5368,81.617,46900.0
2014-05-12 11:20:00,111.93,111.98,111.84,111.87,27500.0,81.6243,81.6607,81.5587,81.5805,27500.0
2014-05-12 11:25:00,111.85,111.95,111.83,111.92,20800.0,81.5659,81.6389,81.5514,81.617,20800.0
2014-05-12 11:30:00,111.92,112.04,111.81,112.03,33700.0,81.617,81.7045,81.5368,81.6972,33700.0
2014-05-12 11:35:00,112.0,112.15,111.91,111.95,27500.0,81.6753,81.7847,81.6097,81.6389,27500.0
2014-05-12 11:40:00,111.95,112.03,111.9,111.93,11700.0,81.6389,81.6972,81.6024,81.6243,11700.0
2014-05-12 11:45:00,111.95,112.06,111.94,112.02,20400.0,81.6389,81.7191,81.6316,81.6899,20400.0
2014-05-12 11:50:00,112.02,112.15,111.96,112.15,37500.0,81.6899,81.7847,81.6462,81.7847,37500.0
2014-05-12 11:55:00,112.12,112.14,112.02,112.07,41800.0,81.7628,81.7774,81.6899,81.7264,41800.0
2014-05-12 12:00:00,112.07,112.13,112.02,112.09,40500.0,81.7264,81.7701,81.6899,81.741,40500.0
2014-05-12 12:05:00,112.09,112.13,112.0,112.07,44600.0,81.741,81.7701,81.6753,81.7264,44600.0
2014-05-12 12:10:00,112.1,112.11,111.87,111.87,16400.0,81.7483,81.7556,81.5805,81.5805,16400.0
2014-05-12 12:15:00,111.9,111.9,111.78,111.88,13900.0,81.6024,81.6024,81.5149,81.5878,13900.0
2014-05-12 12:20:00,111.87,111.97,111.81,111.9,34200.0,81.5805,81.6535,81.5368,81.6024,34200.0
2014-05-12 12:25:00,111.93,111.93,111.67,111.7,23600.0,81.6243,81.6243,81.4347,81.4566,23600.0
2014-05-12 12:30:00,111.72,111.75,111.7,111.73,21200.0,81.4711,81.493,81.4566,81.4784,21200.0
2014-05-12 12:35:00,111.75,111.84,111.71,111.82,20300.0,81.493,81.5587,81.4639,81.5441,20300.0
2014-05-12 12:40:00,111.82,111.82,111.62,111.7,20000.0,81.5441,81.5441,81.3982,81.4566,20000.0
2014-05-12 12:45:00,111.7,111.75,111.69,111.71,15200.0,81.4566,81.493,81.4493,81.4639,15200.0
2014-05-12 12:50:00,111.69,111.79,111.69,111.72,12800.0,81.4493,81.5222,81.4493,81.4711,12800.0
2014-05-12 12:55:00,111.74,111.74,111.65,111.69,15400.0,81.4857,81.4857,81.4201,81.4493,15400.0
2014-05-12 13:00:00,111.7,111.78,111.67,111.75,12200.0,81.4566,81.5149,81.4347,81.493,12200.0
2014-05-12 13:05:00,111.76,111.81,111.65,111.71,16900.0,81.5003,81.5368,81.4201,81.4639,16900.0
2014-05-12 13:10:00,111.73,111.75,111.69,111.71,18900.0,81.4784,81.493,81.4493,81.4639,18900.0
2014-05-12 13:15:00,111.73,111.75,111.68,111.68,22200.0,81.4784,81.493,81.442,81.442,22200.0
2014-05-12 13:20:00,111.71,111.72,111.64,111.64,13500.0,81.4639,81.4711,81.4128,81.4128,13500.0
2014-05-12 13:25:00,111.65,111.74,111.65,111.74,13400.0,81.4201,81.4857,81.4201,81.4857,13400.0
2014-05-12 13:30:00,111.74,111.75,111.65,111.65,12700.0,81.4857,81.493,81.4201,81.4201,12700.0
2014-05-12 13:35:00,111.67,111.7,111.65,111.68,14200.0,81.4347,81.4566,81.4201,81.442,14200.0
2014-05-12 13:40:00,111.69,111.71,111.64,111.68,21900.0,81.4493,81.4639,81.4128,81.442,21900.0
2014-05-12 13:45:00,111.68,111.7,111.61,111.67,12200.0,81.442,81.4566,81.3909,81.4347,12200.0
2014-05-12 13:50:00,111.69,111.71,111.63,111.63,26600.0,81.4493,81.4639,81.4055,81.4055,26600.0
2014-05-12 13:55:00,111.63,111.72,111.62,111.72,14600.0,81.4055,81.4711,81.3982,81.4711,14600.0
2014-05-12 14:00:00,111.72,111.72,111.56,111.61,18100.0,81.4711,81.4711,81.3545,81.3909,18100.0
2014-05-12 14:05:00,111.62,111.83,111.61,111.79,32100.0,81.3982,81.5514,81.3909,81.5222,32100.0
2014-05-12 14:10:00,111.78,111.87,111.73,111.84,20800.0,81.5149,81.5805,81.4784,81.5587,20800.0
2014-05-12 14:15:00,111.84,111.86,111.67,111.67,15100.0,81.5587,81.5732,81.4347,81.4347,15100.0
2014-05-12 14:20:00,111.66,111.85,111.66,111.78,13200.0,81.4274,81.5659,81.4274,81.5149,13200.0
2014-05-12 14:25:00,111.77,111.88,111.75,111.78,13400.0,81.5076,81.5878,81.493,81.5149,13400.0
2014-05-12 14:30:00,111.77,111.82,111.68,111.72,24300.0,81.5076,81.5441,81.442,81.4711,24300.0
2014-05-12 14:35:00,111.72,111.77,111.56,111.66,31800.0,81.4711,81.5076,81.3545,81.4274,31800.0
2014-05-12 14:40:00,111.7,111.71,111.58,111.61,18300.0,81.4566,81.4639,81.3691,81.3909,18300.0
2014-05-12 14:45:00,111.58,111.64,111.55,111.6,40300.0,81.3691,81.4128,81.3472,81.3836,40300.0
2014-05-12 14:50:00,111.59,111.61,111.52,111.54,34800.0,81.3763,81.3909,81.3253,81.3399,34800.0
2014-05-12 14:55:00,111.53,111.77,111.51,111.75,33800.0,81.3326,81.5076,81.318,81.493,33800.0
2014-05-12 15:00:00,111.76,111.9,111.61,111.63,44600.0,81.5003,81.6024,81.3909,81.4055,44600.0
2014-05-12 15:05:00,111.65,111.72,111.63,111.71,16200.0,81.4201,81.4711,81.4055,81.4639,16200.0
2014-05-12 15:10:00,111.69,111.71,111.59,111.59,25600.0,81.4493,81.4639,81.3763,81.3763,25600.0
2014-05-12 15:15:00,111.62,111.68,111.59,111.6,33900.0,81.3982,81.442,81.3763,81.3836,33900.0
2014-05-12 15:20:00,111.61,111.64,111.56,111.63,39200.0,81.3909,81.4128,81.3545,81.4055,39200.0
2014-05-12 15:25:00,111.61,111.61,111.52,111.52,35100.0,81.3909,81.3909,81.3253,81.3253,35100.0
2014-05-12 15:30:00,111.53,111.67,111.53,111.65,38300.0,81.3326,81.4347,81.3326,81.4201,38300.0
2014-05-12 15:35:00,111.62,111.66,111.6,111.62,50200.0,81.3982,81.4274,81.3836,81.3982,50200.0
2014-05-12 15:40:00,111.62,111.73,111.6,111.72,46000.0,81.3982,81.4784,81.3836,81.4711,46000.0
2014-05-12 15:45:00,111.72,111.72,111.61,111.67,44300.0,81.4711,81.4711,81.3909,81.4347,44300.0
2014-05-12 15:50:00,111.67,111.78,111.67,111.71,115100.0,81.4347,81.5149,81.4347,81.4639,115100.0
2014-05-12 15:55:00,111.71,111.75,111.61,111.73,164200.0,81.4639,81.493,81.3909,81.4784,164200.0
2014-05-13 09:30:00,111.46,112.18,111.25,111.66,99300.0,81.729,82.2569,81.575,81.8756,99300.0
2014-05-13 09:35:00,111.62,111.67,111.16,111.46,61000.0,81.8463,81.883,81.509,81.729,61000.0
2014-05-13 09:40:00,111.45,111.52,111.23,111.31,60100.0,81.7217,81.773,81.5603,81.619,60100.0
2014-05-13 09:45:00,111.32,111.58,111.27,111.58,44900.0,81.6263,81.817,81.5897,81.817,44900.0
2014-05-13 09:50:00,111.56,111.6,111.34,111.37,50300.0,81.8023,81.8316,81.641,81.663,50300.0
2014-05-13 09:55:00,111.37,111.53,111.3,111.43,50800.0,81.663,81.7803,81.6117,81.707,50800.0
2014-05-13 10:00:00,111.43,111.46,111.11,111.27,40500.0,81.707,81.729,81.4724,81.5897,40500.0
2014-05-13 10:05:00,111.26,111.32,111.1,111.23,64500.0,81.5823,81.6263,81.465,81.5603,64500.0
2014-05-13 10:10:00,111.2,111.2,111.08,111.13,82600.0,81.5383,81.5383,81.4504,81.487,82600.0
2014-05-13 10:15:00,111.13,111.23,111.06,111.18,71100.0,81.487,81.5603,81.4357,81.5237,71100.0
2014-05-13 10:20:00,111.19,111.25,111.06,111.09,37000.0,81.531,81.575,81.4357,81.4577,37000.0
2014-05-13 10:25:00,111.12,111.22,111.06,111.09,36300.0,81.4797,81.553,81.4357,81.4577,36300.0
2014-05-13 10:30:00,111.13,111.32,111.11,111.31,42500.0,81.487,81.6263,81.4724,81.619,42500.0
2014-05-13 10:35:00,111.32,111.57,111.3,111.51,77500.0,81.6263,81.8096,81.6117,81.7657,77500.0
2014-05-13 10:40:00,111.49,111.68,111.49,111.61,41100.0,81.751,81.8903,81.751,81.839,41100.0
2014-05-13 10:45:00,111.6,111.66,111.51,111.56,23900.0,81.8316,81.8756,81.7657,81.8023,23900.0
2014-05-13 10:50:00,111.58,111.73,111.5,111.64,37700.0,81.817,81.927,81.7583,81.861,37700.0
2014-05-13 10:55:00,111.62,111.74,111.59,111.73,119500.0,81.8463,81.9343,81.8243,81.927,119500.0
2014-05-13 11:00:00,111.75,111.87,111.75,111.87,19500.0,81.9416,82.0296,81.9416,82.0296,19500.0
2014-05-13 11:05:00,111.86,111.92,111.71,111.92,16600.0,82.0223,82.0663,81.9123,82.0663,16600.0
2014-05-13 11:10:00,111.93,111.93,111.6,111.6,18600.0,82.0736,82.0736,81.8316,81.8316,18600.0
2014-05-13 11:15:00,111.62,111.62,111.37,111.37,31100.0,81.8463,81.8463,81.663,81.663,31100.0
2014-05-13 11:20:00,111.36,111.48,111.35,111.45,17000.0,81.6557,81.7437,81.6483,81.7217,17000.0
2014-05-13 11:25:00,111.45,111.65,111.34,111.65,24200.0,81.7217,81.8683,81.641,81.8683,24200.0
2014-05-13 11:30:00,111.63,111.81,111.61,111.77,38300.0,81.8536,81.9856,81.839,81.9563,38300.0
2014-05-13 11:35:00,111.78,111.8,111.46,111.46,20800.0,81.9636,81.9783,81.729,81.729,20800.0
2014-05-13 11:40:00,111.47,111.5,111.39,111.41,26000.0,81.7363,81.7583,81.6777,81.6923,26000.0
2014-05-13 11:45:00,111.37,111.41,111.27,111.3,18300.0,81.663,81.6923,81.5897,81.6117,18300.0
2014-05-13 11:50:00,111.29,111.43,111.19,111.41,22700.0,81.6043,81.707,81.531,81.6923,22700.0
2014-05-13 11:55:00,111.41,111.43,111.28,111.35,21600.0,81.6923,81.707,81.597,81.6483,21600.0
2014-05-13 12:00:00,111.29,111.36,111.26,111.35,12600.0,81.6043,81.6557,81.5823,81.6483,12600.0
2014-05-13 12:05:00,111.38,111.48,111.26,111.28,13900.0,81.6703,81.7437,81.5823,81.597,13900.0
2014-05-13 12:10:00,111.28,111.35,111.19,111.23,34400.0,81.597,81.6483,81.531,81.5603,34400.0
2014-05-13 12:15:00,111.23,111.26,111.1,111.15,34500.0,81.5603,81.5823,81.465,81.5017,34500.0
2014-05-13 12:20:00,111.17,111.18,111.0,111.0,18100.0,81.5163,81.5237,81.3917,81.3917,18100.0
2014-05-13 12:25:00,111.02,111.02,110.89,110.95,44800.0,81.4064,81.4064,81.311,81.355,44800.0
2014-05-13 12:30:00,110.97,110.98,110.92,110.93,29100.0,81.3697,81.377,81.333,81.3404,29100.0
2014-05-13 12:35:00,110.95,110.98,110.92,110.96,28200.0,81.355,81.377,81.333,81.3624,28200.0
2014-05-13 12:40:00,110.97,111.03,110.92,110.96,20500.0,81.3697,81.4137,81.333,81.3624,20500.0
2014-05-13 12:45:00,110.97,111.17,110.91,111.15,27700.0,81.3697,81.5163,81.3257,81.5017,27700.0
2014-05-13 12:50:00,111.18,111.18,110.98,110.98,21300.0,81.5237,81.5237,81.377,81.377,21300.0
2014-05-13 12:55:00,110.98,111.07,110.93,111.05,43400.0,81.377,81.443,81.3404,81.4284,43400.0
2014-05-13 13:00:00,111.07,111.14,111.03,111.12,37400.0,81.443,81.4943,81.4137,81.4797,37400.0
2014-05-13 13:05:00,111.11,111.14,111.03,111.08,32100.0,81.4724,81.4943,81.4137,81.4504,32100.0
2014-05-13 13:10:00,111.08,111.11,111.04,111.07,33800.0,81.4504,81.4724,81.421,81.443,33800.0
2014-05-13 13:15:00,111.08,111.22,111.03,111.22,21000.0,81.4504,81.553,81.4137,81.553,21000.0
2014-05-13 13:20:00,111.21,111.38,111.19,111.28,19600.0,81.5457,81.6703,81.531,81.597,19600.0
2014-05-13 13:25:00,111.26,111.27,111.15,111.16,13900.0,81.5823,81.5897,81.5017,81.509,13900.0
2014-05-13 13:30:00,111.18,111.23,111.16,111.16,11600.0,81.5237,81.5603,81.509,81.509,11600.0
2014-05-13 13:35:00,111.18,111.18,111.06,111.1,18000.0,81.5237,81.5237,81.4357,81.465,18000.0
2014-05-13 13:40:00,111.1,111.18,111.0,111.14,18200.0,81.465,81.5237,81.3917,81.4943,18200.0
2014-05-13 13:45:00,111.15,111.17,111.05,111.16,20200.0,81.5017,81.5163,81.4284,81.509,20200.0
2014-05-13 13:50:00,111.17,111.22,111.14,111.2,18300.0,81.5163,81.553,81.4943,81.5383,18300.0
2014-05-13 13:55:00,111.2,111.2,111.04,111.14,19700.0,81.5383,81.5383,81.421,81.4943,19700.0
2014-05-13 14:00:00,111.14,111.24,111.06,111.21,17900.0,81.4943,81.5677,81.4357,81.5457,17900.0
2014-05-13 14:05:00,111.21,111.27,111.19,111.24,29100.0,81.5457,81.5897,81.531,81.5677,29100.0
2014-05-13 14:10:00,111.25,111.28,111.16,111.16,20700.0,81.575,81.597,81.509,81.509,20700.0
2014-05-13 14:15:00,111.18,111.23,111.09,111.23,33800.0,81.5237,81.5603,81.4577,81.5603,33800.0
2014-05-13 14:20:00,111.23,111.3,111.14,111.28,76300.0,81.5603,81.6117,81.4943,81.597,76300.0
2014-05-13 14:25:00,111.28,111.28,111.15,111.2,39400.0,81.597,81.597,81.5017,81.5383,39400.0
2014-05-13 14:30:00,111.2,111.37,111.2,111.36,17300.0,81.5383,81.663,81.5383,81.6557,17300.0
2014-05-13 14:35:00,111.38,111.39,111.21,111.3,25000.0,81.6703,81.6777,81.5457,81.6117,25000.0
2014-05-13 14:40:00,111.27,111.3,111.19,111.25,12300.0,81.5897,81.6117,81.531,81.575,12300.0
2014-05-13 14:45:00,111.24,111.28,111.17,111.26,36000.0,81.5677,81.597,81.5163,81.5823,36000.0
2014-05-13 14:50:00,111.27,111.27,111.19,111.22,14100.0,81.5897,81.5897,81.531,81.553,14100.0
2014-05-13 14:55:00,111.23,111.26,111.14,111.14,60900.0,81.5603,81.5823,81.4943,81.4943,60900.0
2014-05-13 15:00:00,111.14,111.19,111.11,111.12,21000.0,81.4943,81.531,81.4724,81.4797,21000.0
2014-05-13 15:05:00,111.11,111.12,110.99,111.01,29800.0,81.4724,81.4797,81.3844,81.399,29800.0
2014-05-13 15:10:00,111.03,111.03,110.88,110.96,62000.0,81.4137,81.4137,81.3037,81.3624,62000.0
2014-05-13 15:15:00,110.94,111.03,110.88,111.03,34700.0,81.3477,81.4137,81.3037,81.4137,34700.0
2014-05-13 15:20:00,111.03,111.03,110.92,110.92,26600.0,81.4137,81.4137,81.333,81.333,26600.0
2014-05-13 15:25:00,110.92,111.01,110.88,110.96,31100.0,81.333,81.399,81.3037,81.3624,31100.0
2014-05-13 15:30:00,110.96,111.07,110.93,111.07,36100.0,81.3624,81.443,81.3404,81.443,36100.0
2014-05-13 15:35:00,111.07,111.11,111.04,111.07,40800.0,81.443,81.4724,81.421,81.443,40800.0
2014-05-13 15:40:00,111.07,111.09,111.04,111.05,74600.0,81.443,81.4577,81.421,81.4284,74600.0
2014-05-13 15:45:00,111.05,111.08,110.99,110.99,57800.0,81.4284,81.4504,81.3844,81.3844,57800.0
2014-05-13 15:50:00,111.0,111.01,110.77,110.8,115800.0,81.3917,81.399,81.223,81.245,115800.0
2014-05-13 15:55:00,110.8,110.86,110.76,110.82,156200.0,81.245,81.289,81.2157,81.2597,156200.0
2014-05-14 09:30:00,111.15,111.49,110.73,110.77,59900.0,81.5017,81.751,81.1937,81.223,59900.0
2014-05-14 09:35:00,110.73,110.81,110.52,110.74,32100.0,81.1937,81.2524,81.0397,81.201,32100.0
2014-05-14 09:40:00,110.7,111.22,110.7,111.05,50200.0,81.1717,81.553,81.1717,81.4284,50200.0
2014-05-14 09:45:00,111.07,111.44,111.02,111.17,75400.0,81.443,81.7143,81.4064,81.5163,75400.0
2014-05-14 09:50:00,111.12,111.46,111.12,111.44,26000.0,81.4797,81.729,81.4797,81.7143,26000.0
2014-05-14 09:55:00,111.42,111.96,111.42,111.88,73200.0,81.6997,82.0956,81.6997,82.037,73200.0
2014-05-14 10:00:00,111.92,112.15,111.85,111.94,81700.0,82.0663,82.2349,82.015,82.081,81700.0
2014-05-14 10:05:00,111.9,112.03,111.6,111.89,29300.0,82.0516,82.1469,81.8316,82.0443,29300.0
2014-05-14 10:10:00,111.82,111.98,111.71,111.74,19700.0,81.993,82.1103,81.9123,81.9343,19700.0
2014-05-14 10:15:00,111.78,111.88,111.61,111.74,28400.0,81.9636,82.037,81.839,81.9343,28400.0
2014-05-14 10:20:00,111.8,112.06,111.67,112.0,15300.0,81.9783,82.1689,81.883,82.125,15300.0
2014-05-14 10:25:00,111.95,112.18,111.9,112.18,141600.0,82.0883,82.2569,82.0516,82.2569,141600.0
2014-05-14 10:30:00,112.17,112.25,112.02,112.06,41400.0,82.2496,82.3083,82.1396,82.1689,41400.0
2014-05-14 10:35:00,112.08,112.2,111.97,112.07,23500.0,82.1836,82.2716,82.103,82.1763,23500.0
2014-05-14 10:40:00,112.1,112.27,112.05,112.22,29300.0,82.1983,82.3229,82.1616,82.2863,29300.0
2014-05-14 10:45:00,112.23,112.39,112.07,112.36,25100.0,82.2936,82.4109,82.1763,82.3889,25100.0
2014-05-14 10:50:00,112.35,112.4,112.12,112.23,30300.0,82.3816,82.4183,82.2129,82.2936,30300.0
2014-05-14 10:55:00,112.26,112.38,112.07,112.11,44800.0,82.3156,82.4036,82.1763,82.2056,44800.0
2014-05-14 11:00:00,112.11,112.37,112.09,112.23,17700.0,82.2056,82.3963,82.1909,82.2936,17700.0
2014-05-14 11:05:00,112.23,112.28,112.14,112.25,19500.0,82.2936,82.3303,82.2276,82.3083,19500.0
2014-05-14 11:10:00,112.24,112.29,112.12,112.15,35800.0,82.3009,82.3376,82.2129,82.2349,35800.0
2014-05-14 11:15:00,112.13,112.29,111.98,112.09,22300.0,82.2203,82.3376,82.1103,82.1909,22300.0
2014-05-14 11:20:00,112.08,112.13,111.98,112.01,14600.0,82.1836,82.2203,82.1103,82.1323,14600.0
2014-05-14 11:25:00,112.02,112.14,111.92,111.98,35600.0,82.1396,82.2276,82.0663,82.1103,35600.0
2014-05-14 11:30:00,112.0,112.0,111.88,111.91,24400.0,82.125,82.125,82.037,82.059,24400.0
2014-05-14 11:35:00,111.94,112.09,111.9,112.02,11500.0,82.081,82.1909,82.0516,82.1396,11500.0
2014-05-14 11:40:00,112.07,112.17,112.02,112.09,31200.0,82.1763,82.2496,82.1396,82.1909,31200.0
2014-05-14 11:45:00,112.09,112.1,112.02,112.02,12900.0,82.1909,82.1983,82.1396,82.1396,12900.0
2014-05-14 11:50:00,112.05,112.1,111.98,112.03,16400.0,82.1616,82.1983,82.1103,82.1469,16400.0
2014-05-14 11:55:00,112.01,112.03,111.84,111.86,8400.0,82.1323,82.1469,82.0076,82.0223,8400.0
2014-05-14 12:00:00,111.9,112.02,111.9,111.98,11300.0,82.0516,82.1396,82.0516,82.1103,11300.0
2014-05-14 12:05:00,111.93,112.03,111.9,111.96,8100.0,82.0736,82.1469,82.0516,82.0956,8100.0
2014-05-14 12:10:00,111.99,112.1,111.96,112.08,11300.0,82.1176,82.1983,82.0956,82.1836,11300.0
2014-05-14 12:15:00,112.06,112.1,111.92,112.02,16500.0,82.1689,82.1983,82.0663,82.1396,16500.0
2014-05-14 12:20:00,112.0,112.02,111.94,111.94,12400.0,82.125,82.1396,82.081,82.081,12400.0
2014-05-14 12:25:00,111.99,112.12,111.99,112.11,11000.0,82.1176,82.2129,82.1176,82.2056,11000.0
2014-05-14 12:30:00,112.11,112.15,112.02,112.15,21500.0,82.2056,82.2349,82.1396,82.2349,21500.0
2014-05-14 12:35:00,112.18,112.2,112.12,112.14,11400.0,82.2569,82.2716,82.2129,82.2276,11400.0
2014-05-14 12:40:00,112.15,112.2,112.15,112.15,11900.0,82.2349,82.2716,82.2349,82.2349,11900.0
2014-05-14 12:45:00,112.16,112.22,112.15,112.2,12300.0,82.2423,82.2863,82.2349,82.2716,12300.0
2014-05-14 12:50:00,112.18,112.24,112.07,112.23,21300.0,82.2569,82.3009,82.1763,82.2936,21300.0
2014-05-14 12:55:00,112.23,112.28,112.2,112.23,12700.0,82.2936,82.3303,82.2716,82.2936,12700.0
2014-05-14 13:00:00,112.24,112.4,112.23,112.4,16900.0,82.3009,82.4183,82.2936,82.4183,16900.0
2014-05-14 13:05:00,112.39,112.39,112.23,112.24,12600.0,82.4109,82.4109,82.2936,82.3009,12600.0
2014-05-14 13:10:00,112.26,112.28,112.2,112.25,12000.0,82.3156,82.3303,82.2716,82.3083,12000.0
2014-05-14 13:15:00,112.25,112.4,112.25,112.35,17400.0,82.3083,82.4183,82.3083,82.3816,17400.0
2014-05-14 13:20:00,112.38,112.46,112.3,112.32,20400.0,82.4036,82.4622,82.3449,82.3596,20400.0
2014-05-14 13:25:00,112.32,112.39,112.32,112.35,6300.0,82.3596,82.4109,82.3596,82.3816,6300.0
2014-05-14 13:30:00,112.36,112.45,112.32,112.41,8800.0,82.3889,82.4549,82.3596,82.4256,8800.0
2014-05-14 13:35:00,112.43,112.48,112.4,112.4,11300.0,82.4403,82.4769,82.4183,82.4183,11300.0
2014-05-14 13:40:00,112.45,112.45,112.33,112.39,12600.0,82.4549,82.4549,82.3669,82.4109,12600.0
2014-05-14 13:45:00,112.41,112.46,112.39,112.4,12700.0,82.4256,82.4622,82.4109,82.4183,12700.0
2014-05-14 13:50:00,112.38,112.41,112.28,112.3,9300.0,82.4036,82.4256,82.3303,82.3449,9300.0
2014-05-14 13:55:00,112.32,112.32,112.16,112.18,42800.0,82.3596,82.3596,82.2423,82.2569,42800.0
2014-05-14 14:00:00,112.18,112.24,112.06,112.24,25200.0,82.2569,82.3009,82.1689,82.3009,25200.0
2014-05-14 14:05:00,112.24,112.29,112.13,112.16,15700.0,82.3009,82.3376,82.2203,82.2423,15700.0
2014-05-14 14:10:00,112.18,112.27,112.12,112.25,16000.0,82.2569,82.3229,82.2129,82.3083,16000.0
2014-05-14 14:15:00,112.23,112.33,112.22,112.27,13100.0,82.2936,82.3669,82.2863,82.3229,13100.0
2014-05-14 14:20:00,112.3,112.41,112.3,112.38,17400.0,82.3449,82.4256,82.3449,82.4036,17400.0
2014-05-14 14:25:00,112.38,112.38,112.29,112.38,5700.0,82.4036,82.4036,82.3376,82.4036,5700.0
2014-05-14 14:30:00,112.38,112.4,112.31,112.39,22300.0,82.4036,82.4183,82.3523,82.4109,22300.0
2014-05-14 14:35:00,112.4,112.42,112.34,112.35,34300.0,82.4183,82.4329,82.3743,82.3816,34300.0
2014-05-14 14:40:00,112.34,112.34,112.12,112.15,15600.0,82.3743,82.3743,82.2129,82.2349,15600.0
2014-05-14 14:45:00,112.13,112.22,111.95,112.02,18600.0,82.2203,82.2863,82.0883,82.1396,18600.0
2014-05-14 14:50:00,112.01,112.1,111.95,112.02,24200.0,82.1323,82.1983,82.0883,82.1396,24200.0
2014-05-14 14:55:00,112.02,112.09,112.02,112.03,14500.0,82.1396,82.1909,82.1396,82.1469,14500.0
2014-05-14 15:00:00,112.03,112.07,111.87,111.98,28900.0,82.1469,82.1763,82.0296,82.1103,28900.0
2014-05-14 15:05:00,111.98,112.03,111.72,111.72,32500.0,82.1103,82.1469,81.9196,81.9196,32500.0
2014-05-14 15:10:00,111.73,111.97,111.71,111.9,30600.0,81.927,82.103,81.9123,82.0516,30600.0
2014-05-14 15:15:00,111.88,111.88,111.81,111.83,26500.0,82.037,82.037,81.9856,82.0003,26500.0
2014-05-14 15:20:00,111.84,111.88,111.83,111.86,31100.0,82.0076,82.037,82.0003,82.0223,31100.0
2014-05-14 15:25:00,111.86,111.97,111.86,111.97,21800.0,82.0223,82.103,82.0223,82.103,21800.0
2014-05-14 15:30:00,111.96,111.96,111.54,111.6,68200.0,82.0956,82.0956,81.7877,81.8316,68200.0
2014-05-14 15:35:00,111.6,111.86,111.58,111.86,57400.0,81.8316,82.0223,81.817,82.0223,57400.0
2014-05-14 15:40:00,111.85,111.9,111.82,111.88,47000.0,82.015,82.0516,81.993,82.037,47000.0
2014-05-14 15:45:00,111.88,111.89,111.8,111.85,60200.0,82.037,82.0443,81.9783,82.015,60200.0
2014-05-14 15:50:00,111.86,111.98,111.86,111.88,111700.0,82.0223,82.1103,82.0223,82.037,111700.0
2014-05-14 15:55:00,111.88,112.11,111.77,112.07,184300.0,82.037,82.2056,81.9563,82.1763,184300.0
2014-05-15 09:30:00,112.0,112.07,111.2,111.31,69300.0,82.125,82.1763,81.5383,81.619,69300.0
2014-05-15 09:35:00,111.33,112.32,111.33,112.23,51800.0,81.6337,82.3596,81.6337,82.2936,51800.0
2014-05-15 09:40:00,112.2,112.26,111.73,111.96,28700.0,82.2716,82.3156,81.927,82.0956,28700.0
2014-05-15 09:45:00,111.93,111.93,111.5,111.51,24500.0,82.0736,82.0736,81.7583,81.7657,24500.0
2014-05-15 09:50:00,111.5,111.59,111.33,111.4,61600.0,81.7583,81.8243,81.6337,81.685,61600.0
2014-05-15 09:55:00,111.4,111.67,111.21,111.6,18000.0,81.685,81.883,81.5457,81.8316,18000.0
2014-05-15 10:00:00,111.69,111.76,111.15,111.2,47100.0,81.8976,81.949,81.5017,81.5383,47100.0
2014-05-15 10:05:00,111.19,111.35,110.5,110.7,74500.0,81.531,81.6483,81.0251,81.1717,74500.0
2014-05-15 10:10:00,110.74,110.93,110.51,110.76,48900.0,81.201,81.3404,81.0324,81.2157,48900.0
2014-05-15 10:15:00,110.7,110.8,110.47,110.8,35400.0,81.1717,81.245,81.0031,81.245,35400.0
2014-05-15 10:20:00,110.78,111.06,110.7,111.06,31400.0,81.2304,81.4357,81.1717,81.4357,31400.0
2014-05-15 10:25:00,111.0,111.0,110.59,110.64,28400.0,81.3917,81.3917,81.0911,81.1277,28400.0
2014-05-15 10:30:00,110.71,110.72,110.53,110.64,29200.0,81.179,81.1864,81.0471,81.1277,29200.0
2014-05-15 10:35:00,110.7,110.76,110.48,110.72,25400.0,81.1717,81.2157,81.0104,81.1864,25400.0
2014-05-15 10:40:00,110.74,110.83,110.57,110.83,21800.0,81.201,81.267,81.0764,81.267,21800.0
2014-05-15 10:45:00,110.78,110.85,110.68,110.7,13900.0,81.2304,81.2817,81.157,81.1717,13900.0
2014-05-15 10:50:00,110.7,110.78,110.61,110.71,15300.0,81.1717,81.2304,81.1057,81.179,15300.0
2014-05-15 10:55:00,110.69,110.75,110.55,110.59,22200.0,81.1644,81.2084,81.0617,81.0911,22200.0
2014-05-15 11:00:00,110.62,110.64,110.5,110.53,16300.0,81.1131,81.1277,81.0251,81.0471,16300.0
2014-05-15 11:05:00,110.5,110.62,110.45,110.54,21000.0,81.0251,81.1131,80.9884,81.0544,21000.0
2014-05-15 11:10:00,110.54,110.61,110.35,110.36,18100.0,81.0544,81.1057,80.9151,80.9224,18100.0
2014-05-15 11:15:00,110.36,110.36,110.05,110.2,26200.0,80.9224,80.9224,80.6951,80.8051,26200.0
2014-05-15 11:20:00,110.2,110.35,110.19,110.21,13500.0,80.8051,80.9151,80.7978,80.8124,13500.0
2014-05-15 11:25:00,110.21,110.32,110.09,110.2,22000.0,80.8124,80.8931,80.7244,80.8051,22000.0
2014-05-15 11:30:00,110.2,110.32,110.19,110.26,51600.0,80.8051,80.8931,80.7978,80.8491,51600.0
2014-05-15 11:35:00,110.25,110.31,110.23,110.26,52900.0,80.8417,80.8857,80.8271,80.8491,52900.0
2014-05-15 11:40:00,110.28,110.32,110.06,110.06,21100.0,80.8637,80.8931,80.7024,80.7024,21100.0
2014-05-15 11:45:00,110.02,110.1,109.94,109.97,64400.0,80.6731,80.7318,80.6144,80.6364,64400.0
2014-05-15 11:50:00,109.97,110.05,109.92,110.0,41600.0,80.6364,80.6951,80.5998,80.6584,41600.0
2014-05-15 11:55:00,110.0,110.06,109.96,109.96,73900.0,80.6584,80.7024,80.6291,80.6291,73900.0
2014-05-15 12:00:00,109.96,110.08,109.95,110.06,13000.0,80.6291,80.7171,80.6218,80.7024,13000.0
2014-05-15 12:05:00,110.06,110.17,110.05,110.16,18100.0,80.7024,80.7831,80.6951,80.7758,18100.0
2014-05-15 12:10:00,110.17,110.26,110.12,110.15,18300.0,80.7831,80.8491,80.7464,80.7684,18300.0
2014-05-15 12:15:00,110.18,110.18,110.0,110.03,21900.0,80.7904,80.7904,80.6584,80.6804,21900.0
2014-05-15 12:20:00,110.05,110.12,110.0,110.12,29100.0,80.6951,80.7464,80.6584,80.7464,29100.0
2014-05-15 12:25:00,110.13,110.15,110.02,110.07,8300.0,80.7538,80.7684,80.6731,80.7098,8300.0
2014-05-15 12:30:00,110.07,110.34,110.06,110.32,8000.0,80.7098,80.9077,80.7024,80.8931,8000.0
2014-05-15 12:35:00,110.35,110.36,110.14,110.14,16300.0,80.9151,80.9224,80.7611,80.7611,16300.0
2014-05-15 12:40:00,110.15,110.37,110.12,110.23,14700.0,80.7684,80.9297,80.7464,80.8271,14700.0
2014-05-15 12:45:00,110.25,110.26,110.1,110.17,13500.0,80.8417,80.8491,80.7318,80.7831,13500.0
2014-05-15 12:50:00,110.17,110.31,110.1,110.26,10800.0,80.7831,80.8857,80.7318,80.8491,10800.0
2014-05-15 12:55:00,110.27,110.37,110.24,110.31,13200.0,80.8564,80.9297,80.8344,80.8857,13200.0
2014-05-15 13:00:00,110.34,110.35,110.15,110.23,18600.0,80.9077,80.9151,80.7684,80.8271,18600.0
2014-05-15 13:05:00,110.25,110.3,110.13,110.15,13900.0,80.8417,80.8784,80.7538,80.7684,13900.0
2014-05-15 13:10:00,110.19,110.19,110.05,110.15,14500.0,80.7978,80.7978,80.6951,80.7684,14500.0
2014-05-15 13:15:00,110.14,110.18,110.07,110.18,23800.0,80.7611,80.7904,80.7098,80.7904,23800.0
2014-05-15 13:20:00,110.17,110.3,110.15,110.28,27100.0,80.7831,80.8784,80.7684,80.8637,27100.0
2014-05-15 13:25:00,110.28,110.32,110.18,110.23,29700.0,80.8637,80.8931,80.7904,80.8271,29700.0
2014-05-15 13:30:00,110.24,110.31,110.21,110.3,8400.0,80.8344,80.8857,80.8124,80.8784,8400.0
2014-05-15 13:35:00,110.32,110.35,110.17,110.18,7100.0,80.8931,80.9151,80.7831,80.7904,7100.0
2014-05-15 13:40:00,110.18,110.18,110.03,110.16,10600.0,80.7904,80.7904,80.6804,80.7758,10600.0
2014-05-15 13:45:00,110.14,110.15,110.01,110.11,21100.0,80.7611,80.7684,80.6658,80.7391,21100.0
2014-05-15 13:50:00,110.09,110.11,110.0,110.06,16900.0,80.7244,80.7391,80.6584,80.7024,16900.0
2014-05-15 13:55:00,110.05,110.18,110.04,110.12,13500.0,80.6951,80.7904,80.6878,80.7464,13500.0
2014-05-15 14:00:00,110.12,110.23,110.07,110.23,12700.0,80.7464,80.8271,80.7098,80.8271,12700.0
2014-05-15 14:05:00,110.24,110.37,110.2,110.35,14400.0,80.8344,80.9297,80.8051,80.9151,14400.0
2014-05-15 14:10:00,110.37,110.46,110.25,110.26,17800.0,80.9297,80.9957,80.8417,80.8491,17800.0
2014-05-15 14:15:00,110.26,110.27,110.08,110.08,19300.0,80.8491,80.8564,80.7171,80.7171,19300.0
2014-05-15 14:20:00,110.08,110.27,110.04,110.22,31300.0,80.7171,80.8564,80.6878,80.8198,31300.0
2014-05-15 14:25:00,110.25,110.29,110.13,110.24,10100.0,80.8417,80.8711,80.7538,80.8344,10100.0
2014-05-15 14:30:00,110.27,110.43,110.18,110.25,21000.0,80.8564,80.9737,80.7904,80.8417,21000.0
2014-05-15 14:35:00,110.28,110.45,110.27,110.42,21000.0,80.8637,80.9884,80.8564,80.9664,21000.0
2014-05-15 14:40:00,110.43,110.45,110.25,110.25,29400.0,80.9737,80.9884,80.8417,80.8417,29400.0
2014-05-15 14:45:00,110.27,110.37,110.22,110.36,11000.0,80.8564,80.9297,80.8198,80.9224,11000.0
2014-05-15 14:50:00,110.37,110.59,110.32,110.53,16500.0,80.9297,81.0911,80.8931,81.0471,16500.0
2014-05-15 14:55:00,110.53,110.58,110.37,110.41,17800.0,81.0471,81.0837,80.9297,80.9591,17800.0
2014-05-15 15:00:00,110.42,110.48,110.34,110.45,24500.0,80.9664,81.0104,80.9077,80.9884,24500.0
2014-05-15 15:05:00,110.45,110.47,110.33,110.45,17500.0,80.9884,81.0031,80.9004,80.9884,17500.0
2014-05-15 15:10:00,110.46,110.53,110.37,110.37,20500.0,80.9957,81.0471,80.9297,80.9297,20500.0
2014-05-15 15:15:00,110.43,110.57,110.36,110.41,16000.0,80.9737,81.0764,80.9224,80.9591,16000.0
2014-05-15 15:20:00,110.36,110.47,110.18,110.2,22600.0,80.9224,81.0031,80.7904,80.8051,22600.0
2014-05-15 15:25:00,110.17,110.3,110.12,110.28,22600.0,80.7831,80.8784,80.7464,80.8637,22600.0
2014-05-15 15:30:00,110.3,110.37,110.19,110.33,22100.0,80.8784,80.9297,80.7978,80.9004,22100.0
2014-05-15 15:35:00,110.34,110.65,110.34,110.45,27000.0,80.9077,81.1351,80.9077,80.9884,27000.0
2014-05-15 15:40:00,110.48,110.55,110.34,110.49,32900.0,81.0104,81.0617,80.9077,81.0177,32900.0
2014-05-15 15:45:00,110.48,110.6,110.38,110.44,35900.0,81.0104,81.0984,80.9371,80.9811,35900.0
2014-05-15 15:50:00,110.44,110.45,110.3,110.38,65400.0,80.9811,80.9884,80.8784,80.9371,65400.0
2014-05-15 15:55:00,110.39,110.4,110.17,110.29,186200.0,80.9444,80.9517,80.7831,80.8711,186200.0
2014-05-16 09:30:00,110.86,111.29,110.82,111.11,529100.0,81.289,81.6043,81.2597,81.4724,529100.0
2014-05-16 09:35:00,111.2,111.82,111.1,111.44,83700.0,81.5383,81.993,81.465,81.7143,83700.0
2014-05-16 09:40:00,111.44,111.69,111.0,111.37,84200.0,81.7143,81.8976,81.3917,81.663,84200.0
2014-05-16 09:45:00,111.37,111.8,111.29,111.56,57700.0,81.663,81.9783,81.6043,81.8023,57700.0
2014-05-16 09:50:00,111.64,112.03,111.62,111.9,51900.0,81.861,82.1469,81.8463,82.0516,51900.0
2014-05-16 09:55:00,111.9,111.99,111.33,111.81,74300.0,82.0516,82.1176,81.6337,81.9856,74300.0
2014-05-16 10:00:00,111.81,111.82,111.43,111.55,62800.0,81.9856,81.993,81.707,81.795,62800.0
2014-05-16 10:05:00,111.45,111.51,110.92,111.03,71300.0,81.7217,81.7657,81.333,81.4137,71300.0
2014-05-16 10:10:00,111.01,111.2,110.93,111.01,64200.0,81.399,81.5383,81.3404,81.399,64200.0
2014-05-16 10:15:00,111.02,111.27,110.93,111.04,53400.0,81.4064,81.5897,81.3404,81.421,53400.0
2014-05-16 10:20:00,111.0,111.11,110.83,110.89,83200.0,81.3917,81.4724,81.267,81.311,83200.0
2014-05-16 10:25:00,110.87,110.93,110.62,110.62,121300.0,81.2964,81.3404,81.1131,81.1131,121300.0
2014-05-16 10:30:00,110.63,110.78,110.6,110.7,36300.0,81.1204,81.2304,81.0984,81.1717,36300.0
2014-05-16 10:35:00,110.71,110.87,110.71,110.78,26800.0,81.179,81.2964,81.179,81.2304,26800.0
2014-05-16 10:40:00,110.78,110.86,110.62,110.66,36500.0,81.2304,81.289,81.1131,81.1424,36500.0
2014-05-16 10:45:00,110.66,110.92,110.62,110.9,36300.0,81.1424,81.333,81.1131,81.3184,36300.0
2014-05-16 10:50:00,110.91,110.94,110.76,110.81,43900.0,81.3257,81.3477,81.2157,81.2524,43900.0
2014-05-16 10:55:00,110.77,111.07,110.77,111.01,24000.0,81.223,81.443,81.223,81.399,24000.0
2014-05-16 11:00:00,111.03,111.03,110.79,110.95,19700.0,81.4137,81.4137,81.2377,81.355,19700.0
2014-05-16 11:05:00,110.95,110.96,110.87,110.93,19600.0,81.355,81.3624,81.2964,81.3404,19600.0
2014-05-16 11:10:00,110.91,110.95,110.83,110.9,16900.0,81.3257,81.355,81.267,81.3184,16900.0
2014-05-16 11:15:00,110.88,111.04,110.87,110.9,18500.0,81.3037,81.421,81.2964,81.3184,18500.0
2014-05-16 11:20:00,110.94,110.94,110.81,110.82,17200.0,81.3477,81.3477,81.2524,81.2597,17200.0
2014-05-16 11:25:00,110.82,110.82,110.59,110.6,9800.0,81.2597,81.2597,81.0911,81.0984,9800.0
2014-05-16 11:30:00,110.64,110.97,110.61,110.91,24200.0,81.1277,81.3697,81.1057,81.3257,24200.0
2014-05-16 11:35:00,110.9,110.97,110.83,110.87,9500.0,81.3184,81.3697,81.267,81.2964,9500.0
2014-05-16 11:40:00,110.87,110.91,110.67,110.7,11700.0,81.2964,81.3257,81.1497,81.1717,11700.0
2014-05-16 11:45:00,110.69,110.77,110.62,110.77,16500.0,81.1644,81.223,81.1131,81.223,16500.0
2014-05-16 11:50:00,110.76,110.85,110.71,110.72,23500.0,81.2157,81.2817,81.179,81.1864,23500.0
2014-05-16 11:55:00,110.7,110.85,110.7,110.83,14800.0,81.1717,81.2817,81.1717,81.267,14800.0
2014-05-16 12:00:00,110.82,110.92,110.79,110.91,45600.0,81.2597,81.333,81.2377,81.3257,45600.0
2014-05-16 12:05:00,110.91,111.2,110.88,111.02,52000.0,81.3257,81.5383,81.3037,81.4064,52000.0
2014-05-16 12:10:00,111.0,111.15,110.96,111.03,19400.0,81.3917,81.5017,81.3624,81.4137,19400.0
2014-05-16 12:15:00,111.03,111.09,110.95,111.09,9700.0,81.4137,81.4577,81.355,81.4577,9700.0
2014-05-16 12:20:00,111.06,111.22,111.04,111.16,18400.0,81.4357,81.553,81.421,81.509,18400.0
2014-05-16 12:25:00,111.15,111.15,111.05,111.08,8700.0,81.5017,81.5017,81.4284,81.4504,8700.0
2014-05-16 12:30:00,111.05,111.08,110.89,110.92,32400.0,81.4284,81.4504,81.311,81.333,32400.0
2014-05-16 12:35:00,110.89,110.92,110.76,110.86,23100.0,81.311,81.333,81.2157,81.289,23100.0
2014-05-16 12:40:00,110.83,110.92,110.82,110.92,15700.0,81.267,81.333,81.2597,81.333,15700.0
2014-05-16 12:45:00,110.88,110.9,110.78,110.86,10200.0,81.3037,81.3184,81.2304,81.289,10200.0
2014-05-16 12:50:00,110.88,110.88,110.77,110.81,9700.0,81.3037,81.3037,81.223,81.2524,9700.0
2014-05-16 12:55:00,110.81,110.97,110.8,110.93,15600.0,81.2524,81.3697,81.245,81.3404,15600.0
2014-05-16 13:00:00,110.93,110.93,110.64,110.67,20100.0,81.3404,81.3404,81.1277,81.1497,20100.0
2014-05-16 13:05:00,110.69,110.89,110.61,110.87,23600.0,81.1644,81.311,81.1057,81.2964,23600.0
2014-05-16 13:10:00,110.89,110.97,110.86,110.95,13400.0,81.311,81.3697,81.289,81.355,13400.0
2014-05-16 13:15:00,110.95,111.37,110.95,111.2,49700.0,81.355,81.663,81.355,81.5383,49700.0
2014-05-16 13:20:00,111.22,111.29,111.18,111.28,6600.0,81.553,81.6043,81.5237,81.597,6600.0
2014-05-16 13:25:00,111.26,111.34,111.21,111.3,17900.0,81.5823,81.641,81.5457,81.6117,17900.0
2014-05-16 13:30:00,111.28,111.37,111.2,111.27,25500.0,81.597,81.663,81.5383,81.5897,25500.0
2014-05-16 13:35:00,111.29,111.29,111.13,111.13,12000.0,81.6043,81.6043,81.487,81.487,12000.0
2014-05-16 13:40:00,111.13,111.26,111.11,111.2,24500.0,81.487,81.5823,81.4724,81.5383,24500.0
2014-05-16 13:45:00,111.18,111.31,111.12,111.25,13700.0,81.5237,81.619,81.4797,81.575,13700.0
2014-05-16 13:50:00,111.27,111.38,111.25,111.25,13900.0,81.5897,81.6703,81.575,81.575,13900.0
2014-05-16 13:55:00,111.25,111.28,111.18,111.18,11100.0,81.575,81.597,81.5237,81.5237,11100.0
2014-05-16 14:00:00,111.18,111.18,111.02,111.05,10100.0,81.5237,81.5237,81.4064,81.4284,10100.0
2014-05-16 14:05:00,111.02,111.13,110.92,111.11,66400.0,81.4064,81.487,81.333,81.4724,66400.0
2014-05-16 14:10:00,111.12,111.12,110.98,111.04,13400.0,81.4797,81.4797,81.377,81.421,13400.0
2014-05-16 14:15:00,111.06,111.23,111.04,111.16,33400.0,81.4357,81.5603,81.421,81.509,33400.0
2014-05-16 14:20:00,111.14,111.18,111.07,111.15,20800.0,81.4943,81.5237,81.443,81.5017,20800.0
2014-05-16 14:25:00,111.14,111.26,111.11,111.16,21300.0,81.4943,81.5823,81.4724,81.509,21300.0
2014-05-16 14:30:00,111.19,111.3,111.19,111.27,20300.0,81.531,81.6117,81.531,81.5897,20300.0
2014-05-16 14:35:00,111.27,111.37,111.22,111.24,36900.0,81.5897,81.663,81.553,81.5677,36900.0
2014-05-16 14:40:00,111.23,111.26,111.18,111.22,33700.0,81.5603,81.5823,81.5237,81.553,33700.0
2014-05-16 14:45:00,111.24,111.26,111.06,111.07,29800.0,81.5677,81.5823,81.4357,81.443,29800.0
2014-05-16 14:50:00,111.06,111.08,110.94,110.94,62200.0,81.4357,81.4504,81.3477,81.3477,62200.0
2014-05-16 14:55:00,110.95,111.25,110.92,111.25,54600.0,81.355,81.575,81.333,81.575,54600.0
2014-05-16 15:00:00,111.25,111.43,111.23,111.41,33300.0,81.575,81.707,81.5603,81.6923,33300.0
2014-05-16 15:05:00,111.41,111.55,111.39,111.53,33600.0,81.6923,81.795,81.6777,81.7803,33600.0
2014-05-16 15:10:00,111.54,111.8,111.54,111.74,57700.0,81.7877,81.9783,81.7877,81.9343,57700.0
2014-05-16 15:15:00,111.74,111.86,111.71,111.79,41500.0,81.9343,82.0223,81.9123,81.971,41500.0
2014-05-16 15:20:00,111.78,111.8,111.67,111.7,35100.0,81.9636,81.9783,81.883,81.905,35100.0
2014-05-16 15:25:00,111.69,111.76,111.64,111.66,26300.0,81.8976,81.949,81.861,81.8756,26300.0
2014-05-16 15:30:00,111.67,111.86,111.66,111.79,58000.0,81.883,82.0223,81.8756,81.971,58000.0
2014-05-16 15:35:00,111.8,111.81,111.73,111.73,50700.0,81.9783,81.9856,81.927,81.927,50700.0
2014-05-16 15:40:00,111.73,111.92,111.73,111.9,56700.0,81.927,82.0663,81.927,82.0516,56700.0
2014-05-16 15:45:00,111.87,111.89,111.79,111.81,75600.0,82.0296,82.0443,81.971,81.9856,75600.0
2014-05-16 15:50:00,111.83,111.94,111.8,111.85,88500.0,82.0003,82.081,81.9783,82.015,88500.0
2014-05-16 15:55:00,111.86,111.99,111.8,111.93,227200.0,82.0223,82.1176,81.9783,82.0736,227200.0
2014-05-19 09:30:00,111.24,111.94,110.92,111.88,90000.0,81.5677,82.081,81.333,82.037,90000.0
2014-05-19 09:35:00,111.9,112.25,111.76,112.24,46700.0,82.0516,82.3083,81.949,82.3009,46700.0
2014-05-19 09:40:00,112.25,112.38,112.07,112.24,42900.0,82.3083,82.4036,82.1763,82.3009,42900.0
2014-05-19 09:45:00,112.11,112.3,111.91,111.91,38800.0,82.2056,82.3449,82.059,82.059,38800.0
2014-05-19 09:50:00,111.94,111.97,111.58,111.75,41900.0,82.081,82.103,81.817,81.9416,41900.0
2014-05-19 09:55:00,111.75,111.9,111.67,111.89,34000.0,81.9416,82.0516,81.883,82.0443,34000.0
2014-05-19 10:00:00,111.9,111.97,111.59,111.67,45900.0,82.0516,82.103,81.8243,81.883,45900.0
2014-05-19 10:05:00,111.67,112.05,111.67,111.9,38200.0,81.883,82.1616,81.883,82.0516,38200.0
2014-05-19 10:10:00,111.9,111.96,111.72,111.91,23000.0,82.0516,82.0956,81.9196,82.059,23000.0
2014-05-19 10:15:00,111.91,112.09,111.78,111.92,22100.0,82.059,82.1909,81.9636,82.0663,22100.0
2014-05-19 10:20:00,111.93,112.15,111.93,111.99,18700.0,82.0736,82.2349,82.0736,82.1176,18700.0
2014-05-19 10:25:00,112.03,112.14,111.91,111.94,22500.0,82.1469,82.2276,82.059,82.081,22500.0
2014-05-19 10:30:00,112.03,112.05,111.83,111.96,19700.0,82.1469,82.1616,82.0003,82.0956,19700.0
2014-05-19 10:35:00,111.92,112.02,111.87,111.93,20700.0,82.0663,82.1396,82.0296,82.0736,20700.0
2014-05-19 10:40:00,111.93,112.01,111.87,112.01,111800.0,82.0736,82.1323,82.0296,82.1323,111800.0
2014-05-19 10:45:00,112.01,112.14,111.86,111.86,11500.0,82.1323,82.2276,82.0223,82.0223,11500.0
2014-05-19 10:50:00,111.87,111.98,111.85,111.89,19700.0,82.0296,82.1103,82.015,82.0443,19700.0
2014-05-19 10:55:00,111.92,112.0,111.82,111.87,21300.0,82.0663,82.125,81.993,82.0296,21300.0
2014-05-19 11:00:00,111.83,112.02,111.81,111.92,18300.0,82.0003,82.1396,81.9856,82.0663,18300.0
2014-05-19 11:05:00,111.91,111.94,111.76,111.86,16800.0,82.059,82.081,81.949,82.0223,16800.0
2014-05-19 11:10:00,111.89,112.18,111.89,112.11,22000.0,82.0443,82.2569,82.0443,82.2056,22000.0
2014-05-19 11:15:00,112.13,112.24,112.13,112.16,20200.0,82.2203,82.3009,82.2203,82.2423,20200.0
2014-05-19 11:20:00,112.17,112.18,112.04,112.16,21200.0,82.2496,82.2569,82.1543,82.2423,21200.0
2014-05-19 11:25:00,112.13,112.23,112.08,112.12,33300.0,82.2203,82.2936,82.1836,82.2129,33300.0
2014-05-19 11:30:00,112.12,112.19,112.1,112.17,33100.0,82.2129,82.2643,82.1983,82.2496,33100.0
2014-05-19 11:35:00,112.16,112.25,112.16,112.24,25900.0,82.2423,82.3083,82.2423,82.3009,25900.0
2014-05-19 11:40:00,112.24,112.3,112.21,112.22,29200.0,82.3009,82.3449,82.2789,82.2863,29200.0
2014-05-19 11:45:00,112.21,112.27,112.16,112.19,51200.0,82.2789,82.3229,82.2423,82.2643,51200.0
2014-05-19 11:50:00,112.19,112.22,112.0,112.13,40900.0,82.2643,82.2863,82.125,82.2203,40900.0
2014-05-19 11:55:00,112.13,112.28,112.11,112.2,68600.0,82.2203,82.3303,82.2056,82.2716,68600.0
2014-05-19 12:00:00,112.2,112.3,112.14,112.21,200000.0,82.2716,82.3449,82.2276,82.2789,200000.0
2014-05-19 12:05:00,112.22,112.47,112.21,112.47,153100.0,82.2863,82.4696,82.2789,82.4696,153100.0
2014-05-19 12:10:00,112.45,112.45,112.27,112.36,23600.0,82.4549,82.4549,82.3229,82.3889,23600.0
2014-05-19 12:15:00,112.37,112.39,112.2,112.26,18400.0,82.3963,82.4109,82.2716,82.3156,18400.0
2014-05-19 12:20:00,112.25,112.45,112.22,112.45,60200.0,82.3083,82.4549,82.2863,82.4549,60200.0
2014-05-19 12:25:00,112.45,112.47,112.23,112.24,33800.0,82.4549,82.4696,82.2936,82.3009,33800.0
2014-05-19 12:30:00,112.21,112.22,112.01,112.17,27100.0,82.2789,82.2863,82.1323,82.2496,27100.0
2014-05-19 12:35:00,112.15,112.23,112.11,112.12,56100.0,82.2349,82.2936,82.2056,82.2129,56100.0
2014-05-19 12:40:00,112.1,112.22,112.0,112.08,26700.0,82.1983,82.2863,82.125,82.1836,26700.0
2014-05-19 12:45:00,112.07,112.14,112.06,112.1,31600.0,82.1763,82.2276,82.1689,82.1983,31600.0
2014-05-19 12:50:00,112.11,112.23,112.06,112.18,25400.0,82.2056,82.2936,82.1689,82.2569,25400.0
2014-05-19 12:55:00,112.17,112.22,112.08,112.1,76200.0,82.2496,82.2863,82.1836,82.1983,76200.0
2014-05-19 13:00:00,112.08,112.24,112.07,112.2,8300.0,82.1836,82.3009,82.1763,82.2716,8300.0
2014-05-19 13:05:00,112.21,112.21,112.1,112.12,4500.0,82.2789,82.2789,82.1983,82.2129,4500.0
2014-05-19 13:10:00,112.12,112.19,112.07,112.13,14900.0,82.2129,82.2643,82.1763,82.2203,14900.0
2014-05-19 13:15:00,112.13,112.18,112.06,112.17,13000.0,82.2203,82.2569,82.1689,82.2496,13000.0
2014-05-19 13:20:00,112.17,112.2,112.12,112.14,25200.0,82.2496,82.2716,82.2129,82.2276,25200.0
2014-05-19 13:25:00,112.14,112.2,112.09,112.18,38100.0,82.2276,82.2716,82.1909,82.2569,38100.0
2014-05-19 13:30:00,112.18,112.22,112.15,112.2,18800.0,82.2569,82.2863,82.2349,82.2716,18800.0
2014-05-19 13:35:00,112.2,112.28,112.16,112.17,24200.0,82.2716,82.3303,82.2423,82.2496,24200.0
2014-05-19 13:40:00,112.16,112.25,112.16,112.2,20400.0,82.2423,82.3083,82.2423,82.2716,20400.0
2014-05-19 13:45:00,112.22,112.23,112.07,112.15,31100.0,82.2863,82.2936,82.1763,82.2349,31100.0
2014-05-19 13:50:00,112.15,112.15,112.07,112.1,22300.0,82.2349,82.2349,82.1763,82.1983,22300.0
2014-05-19 13:55:00,112.09,112.2,112.08,112.13,30200.0,82.1909,82.2716,82.1836,82.2203,30200.0
2014-05-19 14:00:00,112.13,112.22,112.09,112.1,14300.0,82.2203,82.2863,82.1909,82.1983,14300.0
2014-05-19 14:05:00,112.11,112.15,112.02,112.13,33000.0,82.2056,82.2349,82.1396,82.2203,33000.0
2014-05-19 14:10:00,112.13,112.26,112.01,112.22,47100.0,82.2203,82.3156,82.1323,82.2863,47100.0
2014-05-19 14:15:00,112.22,112.3,112.22,112.3,39200.0,82.2863,82.3449,82.2863,82.3449,39200.0
2014-05-19 14:20:00,112.3,112.34,112.27,112.32,21700.0,82.3449,82.3743,82.3229,82.3596,21700.0
2014-05-19 14:25:00,112.32,112.33,112.21,112.23,22600.0,82.3596,82.3669,82.2789,82.2936,22600.0
2014-05-19 14:30:00,112.21,112.25,112.11,112.24,23300.0,82.2789,82.3083,82.2056,82.3009,23300.0
2014-05-19 14:35:00,112.22,112.27,112.19,112.22,17400.0,82.2863,82.3229,82.2643,82.2863,17400.0
2014-05-19 14:40:00,112.22,112.27,112.14,112.14,20500.0,82.2863,82.3229,82.2276,82.2276,20500.0
2014-05-19 14:45:00,112.15,112.24,112.13,112.24,15600.0,82.2349,82.3009,82.2203,82.3009,15600.0
2014-05-19 14:50:00,112.24,112.31,112.23,112.3,19900.0,82.3009,82.3523,82.2936,82.3449,19900.0
2014-05-19 14:55:00,112.3,112.31,112.17,112.21,26100.0,82.3449,82.3523,82.2496,82.2789,26100.0
2014-05-19 15:00:00,112.22,112.23,112.19,112.22,23400.0,82.2863,82.2936,82.2643,82.2863,23400.0
2014-05-19 15:05:00,112.22,112.32,112.2,112.27,49900.0,82.2863,82.3596,82.2716,82.3229,49900.0
2014-05-19 15:10:00,112.25,112.32,112.15,112.15,42000.0,82.3083,82.3596,82.2349,82.2349,42000.0
2014-05-19 15:15:00,112.15,112.15,112.0,112.11,51700.0,82.2349,82.2349,82.125,82.2056,51700.0
2014-05-19 15:20:00,112.12,112.22,112.06,112.15,36900.0,82.2129,82.2863,82.1689,82.2349,36900.0
2014-05-19 15:25:00,112.15,112.18,112.06,112.18,61800.0,82.2349,82.2569,82.1689,82.2569,61800.0
2014-05-19 15:30:00,112.19,112.27,112.12,112.18,34800.0,82.2643,82.3229,82.2129,82.2569,34800.0
2014-05-19 15:35:00,112.21,112.21,112.06,112.06,45200.0,82.2789,82.2789,82.1689,82.1689,45200.0
2014-05-19 15:40:00,112.07,112.3,112.05,112.12,70400.0,82.1763,82.3449,82.1616,82.2129,70400.0
2014-05-19 15:45:00,112.12,112.22,112.12,112.15,40100.0,82.2129,82.2863,82.2129,82.2349,40100.0
2014-05-19 15:50:00,112.14,112.28,112.11,112.25,82400.0,82.2276,82.3303,82.2056,82.3083,82400.0
2014-05-19 15:55:00,112.25,112.3,112.06,112.09,141200.0,82.3083,82.3449,82.1689,82.1909,141200.0
2014-05-20 09:30:00,112.8,112.85,112.16,112.39,60100.0,82.7116,82.7482,82.2423,82.4109,60100.0
2014-05-20 09:35:00,112.34,112.75,111.95,112.41,27100.0,82.3743,82.6749,82.0883,82.4256,27100.0
2014-05-20 09:40:00,112.33,112.52,112.14,112.19,27000.0,82.3669,82.5062,82.2276,82.2643,27000.0
2014-05-20 09:45:00,112.19,112.43,112.13,112.36,31500.0,82.2643,82.4403,82.2203,82.3889,31500.0
2014-05-20 09:50:00,112.36,112.41,112.16,112.16,18300.0,82.3889,82.4256,82.2423,82.2423,18300.0
2014-05-20 09:55:00,112.16,112.42,112.09,112.21,19300.0,82.2423,82.4329,82.1909,82.2789,19300.0
2014-05-20 10:00:00,112.18,112.59,112.07,112.5,63800.0,82.2569,82.5576,82.1763,82.4916,63800.0
2014-05-20 10:05:00,112.5,112.5,112.21,112.21,11100.0,82.4916,82.4916,82.2789,82.2789,11100.0
2014-05-20 10:10:00,112.24,112.41,112.21,112.39,13800.0,82.3009,82.4256,82.2789,82.4109,13800.0
2014-05-20 10:15:00,112.44,112.61,112.3,112.38,22500.0,82.4476,82.5722,82.3449,82.4036,22500.0
2014-05-20 10:20:00,112.39,112.61,112.27,112.45,48600.0,82.4109,82.5722,82.3229,82.4549,48600.0
2014-05-20 10:25:00,112.42,112.7,112.28,112.32,68700.0,82.4329,82.6382,82.3303,82.3596,68700.0
2014-05-20 10:30:00,112.32,112.4,112.05,112.11,90000.0,82.3596,82.4183,82.1616,82.2056,90000.0
2014-05-20 10:35:00,112.16,112.34,112.08,112.14,31800.0,82.2423,82.3743,82.1836,82.2276,31800.0
2014-05-20 10:40:00,112.12,112.41,112.09,112.27,32300.0,82.2129,82.4256,82.1909,82.3229,32300.0
2014-05-20 10:45:00,112.27,112.35,112.23,112.3,14100.0,82.3229,82.3816,82.2936,82.3449,14100.0
2014-05-20 10:50:00,112.29,112.38,112.26,112.33,13000.0,82.3376,82.4036,82.3156,82.3669,13000.0
2014-05-20 10:55:00,112.33,112.33,112.23,112.23,31700.0,82.3669,82.3669,82.2936,82.2936,31700.0
2014-05-20 11:00:00,112.26,112.28,112.15,112.2,39400.0,82.3156,82.3303,82.2349,82.2716,39400.0
2014-05-20 11:05:00,112.2,112.35,112.18,112.26,80300.0,82.2716,82.3816,82.2569,82.3156,80300.0
2014-05-20 11:10:00,112.26,112.28,112.22,112.24,18200.0,82.3156,82.3303,82.2863,82.3009,18200.0
2014-05-20 11:15:00,112.26,112.47,112.26,112.38,21300.0,82.3156,82.4696,82.3156,82.4036,21300.0
2014-05-20 11:20:00,112.33,112.55,112.33,112.42,21300.0,82.3669,82.5282,82.3669,82.4329,21300.0
2014-05-20 11:25:00,112.41,112.51,112.26,112.26,17700.0,82.4256,82.4989,82.3156,82.3156,17700.0
2014-05-20 11:30:00,112.28,112.54,112.25,112.54,24600.0,82.3303,82.5209,82.3083,82.5209,24600.0
2014-05-20 11:35:00,112.45,112.48,112.38,112.38,4800.0,82.4549,82.4769,82.4036,82.4036,4800.0
2014-05-20 11:40:00,112.39,112.53,112.35,112.47,11000.0,82.4109,82.5136,82.3816,82.4696,11000.0
2014-05-20 11:45:00,112.48,112.66,112.48,112.66,16800.0,82.4769,82.6089,82.4769,82.6089,16800.0
2014-05-20 11:50:00,112.64,112.64,112.5,112.54,13900.0,82.5942,82.5942,82.4916,82.5209,13900.0
2014-05-20 11:55:00,112.53,112.65,112.47,112.49,25500.0,82.5136,82.6016,82.4696,82.4842,25500.0
2014-05-20 12:00:00,112.48,112.49,112.12,112.19,36400.0,82.4769,82.4842,82.2129,82.2643,36400.0
2014-05-20 12:05:00,112.18,112.31,112.06,112.11,196200.0,82.2569,82.3523,82.1689,82.2056,196200.0
2014-05-20 12:10:00,112.1,112.23,112.0,112.18,62500.0,82.1983,82.2936,82.125,82.2569,62500.0
2014-05-20 12:15:00,112.17,112.17,112.01,112.09,20800.0,82.2496,82.2496,82.1323,82.1909,20800.0
2014-05-20 12:20:00,112.11,112.2,112.1,112.15,12000.0,82.2056,82.2716,82.1983,82.2349,12000.0
2014-05-20 12:25:00,112.16,112.18,112.1,112.13,19000.0,82.2423,82.2569,82.1983,82.2203,19000.0
2014-05-20 12:30:00,112.1,112.2,112.1,112.16,25400.0,82.1983,82.2716,82.1983,82.2423,25400.0
2014-05-20 12:35:00,112.16,112.17,112.1,112.14,27100.0,82.2423,82.2496,82.1983,82.2276,27100.0
2014-05-20 12:40:00,112.14,112.34,112.1,112.31,33400.0,82.2276,82.3743,82.1983,82.3523,33400.0
2014-05-20 12:45:00,112.3,112.34,112.2,112.21,10500.0,82.3449,82.3743,82.2716,82.2789,10500.0
2014-05-20 12:50:00,112.23,112.26,112.2,112.25,1900.0,82.2936,82.3156,82.2716,82.3083,1900.0
2014-05-20 12:55:00,112.23,112.25,112.2,112.23,14500.0,82.2936,82.3083,82.2716,82.2936,14500.0
2014-05-20 13:00:00,112.22,112.31,112.2,112.28,20200.0,82.2863,82.3523,82.2716,82.3303,20200.0
2014-05-20 13:05:00,112.27,112.3,112.2,112.2,7800.0,82.3229,82.3449,82.2716,82.2716,7800.0
2014-05-20 13:10:00,112.2,112.29,112.13,112.21,32100.0,82.2716,82.3376,82.2203,82.2789,32100.0
2014-05-20 13:15:00,112.2,112.28,112.12,112.18,36500.0,82.2716,82.3303,82.2129,82.2569,36500.0
2014-05-20 13:20:00,112.16,112.21,112.12,112.21,38200.0,82.2423,82.2789,82.2129,82.2789,38200.0
2014-05-20 13:25:00,112.2,112.22,112.13,112.19,20800.0,82.2716,82.2863,82.2203,82.2643,20800.0
2014-05-20 13:30:00,112.2,112.21,112.09,112.1,12300.0,82.2716,82.2789,82.1909,82.1983,12300.0
2014-05-20 13:35:00,112.13,112.19,112.08,112.13,39400.0,82.2203,82.2643,82.1836,82.2203,39400.0
2014-05-20 13:40:00,112.13,112.14,111.91,112.02,48000.0,82.2203,82.2276,82.059,82.1396,48000.0
2014-05-20 13:45:00,112.03,112.03,111.89,111.95,21500.0,82.1469,82.1469,82.0443,82.0883,21500.0
2014-05-20 13:50:00,111.92,112.17,111.91,112.11,58500.0,82.0663,82.2496,82.059,82.2056,58500.0
2014-05-20 13:55:00,112.11,112.19,112.02,112.08,37600.0,82.2056,82.2643,82.1396,82.1836,37600.0
2014-05-20 14:00:00,112.08,112.28,112.08,112.25,24300.0,82.1836,82.3303,82.1836,82.3083,24300.0
2014-05-20 14:05:00,112.25,112.26,112.12,112.14,21000.0,82.3083,82.3156,82.2129,82.2276,21000.0
2014-05-20 14:10:00,112.14,112.2,112.06,112.12,27100.0,82.2276,82.2716,82.1689,82.2129,27100.0
2014-05-20 14:15:00,112.12,112.25,112.09,112.2,24800.0,82.2129,82.3083,82.1909,82.2716,24800.0
2014-05-20 14:20:00,112.19,112.27,112.18,112.24,28700.0,82.2643,82.3229,82.2569,82.3009,28700.0
2014-05-20 14:25:00,112.25,112.29,112.17,112.19,27900.0,82.3083,82.3376,82.2496,82.2643,27900.0
2014-05-20 14:30:00,112.22,112.22,112.03,112.09,31300.0,82.2863,82.2863,82.1469,82.1909,31300.0
2014-05-20 14:35:00,112.11,112.17,112.05,112.12,63300.0,82.2056,82.2496,82.1616,82.2129,63300.0
2014-05-20 14:40:00,112.1,112.16,112.02,112.07,44100.0,82.1983,82.2423,82.1396,82.1763,44100.0
2014-05-20 14:45:00,112.06,112.18,112.04,112.1,69600.0,82.1689,82.2569,82.1543,82.1983,69600.0
2014-05-20 14:50:00,112.11,112.17,111.95,111.95,36900.0,82.2056,82.2496,82.0883,82.0883,36900.0
2014-05-20 14:55:00,111.95,112.14,111.95,112.04,36600.0,82.0883,82.2276,82.0883,82.1543,36600.0
2014-05-20 15:00:00,112.05,112.31,112.01,112.31,51400.0,82.1616,82.3523,82.1323,82.3523,51400.0
2014-05-20 15:05:00,112.3,112.35,112.18,112.21,24900.0,82.3449,82.3816,82.2569,82.2789,24900.0
2014-05-20 15:10:00,112.19,112.26,112.16,112.22,15100.0,82.2643,82.3156,82.2423,82.2863,15100.0
2014-05-20 15:15:00,112.24,112.3,112.16,112.23,23300.0,82.3009,82.3449,82.2423,82.2936,23300.0
2014-05-20 15:20:00,112.21,112.21,112.06,112.16,23300.0,82.2789,82.2789,82.1689,82.2423,23300.0
2014-05-20 15:25:00,112.14,112.26,112.14,112.18,25600.0,82.2276,82.3156,82.2276,82.2569,25600.0
2014-05-20 15:30:00,112.23,112.26,112.17,112.2,24200.0,82.2936,82.3156,82.2496,82.2716,24200.0
2014-05-20 15:35:00,112.2,112.41,112.18,112.3,23300.0,82.2716,82.4256,82.2569,82.3449,23300.0
2014-05-20 15:40:00,112.31,112.35,112.23,112.23,19800.0,82.3523,82.3816,82.2936,82.2936,19800.0
2014-05-20 15:45:00,112.25,112.3,112.13,112.2,72100.0,82.3083,82.3449,82.2203,82.2716,72100.0
2014-05-20 15:50:00,112.2,112.31,112.17,112.27,54900.0,82.2716,82.3523,82.2496,82.3229,54900.0
2014-05-20 15:55:00,112.24,112.28,112.0,112.24,175700.0,82.3009,82.3303,82.125,82.3009,175700.0
2014-05-21 09:30:00,112.08,112.57,111.96,112.57,64100.0,82.1836,82.5429,82.0956,82.5429,64100.0
2014-05-21 09:35:00,112.53,112.93,112.53,112.73,37900.0,82.5136,82.8069,82.5136,82.6602,37900.0
2014-05-21 09:40:00,112.79,112.94,112.66,112.79,44200.0,82.7042,82.8142,82.6089,82.7042,44200.0
2014-05-21 09:45:00,112.79,113.0,112.7,112.9,37800.0,82.7042,82.8582,82.6382,82.7849,37800.0
2014-05-21 09:50:00,112.83,113.1,112.79,112.84,49700.0,82.7336,82.9315,82.7042,82.7409,49700.0
2014-05-21 09:55:00,112.83,113.0,112.64,112.97,35900.0,82.7336,82.8582,82.5942,82.8362,35900.0
2014-05-21 10:00:00,112.95,113.0,112.67,112.81,45400.0,82.8215,82.8582,82.6162,82.7189,45400.0
2014-05-21 10:05:00,112.85,112.9,112.69,112.85,28100.0,82.7482,82.7849,82.6309,82.7482,28100.0
2014-05-21 10:10:00,112.8,113.0,112.77,112.97,20700.0,82.7116,82.8582,82.6896,82.8362,20700.0
2014-05-21 10:15:00,112.93,113.0,112.86,112.92,35500.0,82.8069,82.8582,82.7556,82.7995,35500.0
2014-05-21 10:20:00,112.87,112.88,112.77,112.8,25500.0,82.7629,82.7702,82.6896,82.7116,25500.0
2014-05-21 10:25:00,112.8,112.93,112.8,112.88,21000.0,82.7116,82.8069,82.7116,82.7702,21000.0
2014-05-21 10:30:00,112.89,113.07,112.86,113.02,30200.0,82.7776,82.9095,82.7556,82.8729,30200.0
2014-05-21 10:35:00,113.03,113.19,112.99,113.13,30800.0,82.8802,82.9975,82.8509,82.9535,30800.0
2014-05-21 10:40:00,113.12,113.26,113.0,113.26,25700.0,82.9462,83.0489,82.8582,83.0489,25700.0
2014-05-21 10:45:00,113.25,113.4,113.2,113.31,34800.0,83.0415,83.1515,83.0049,83.0855,34800.0
2014-05-21 10:50:00,113.27,113.32,113.15,113.31,16900.0,83.0562,83.0929,82.9682,83.0855,16900.0
2014-05-21 10:55:00,113.33,113.34,113.11,113.19,42200.0,83.1002,83.1075,82.9389,82.9975,42200.0
2014-05-21 11:00:00,113.22,113.38,113.15,113.37,33700.0,83.0195,83.1368,82.9682,83.1295,33700.0
2014-05-21 11:05:00,113.38,113.56,113.31,113.34,47900.0,83.1368,83.2688,83.0855,83.1075,47900.0
2014-05-21 11:10:00,113.33,113.39,113.22,113.27,18800.0,83.1002,83.1442,83.0195,83.0562,18800.0
2014-05-21 11:15:00,113.29,113.37,113.03,113.03,12400.0,83.0709,83.1295,82.8802,82.8802,12400.0
2014-05-21 11:20:00,113.04,113.15,112.91,113.07,48600.0,82.8875,82.9682,82.7922,82.9095,48600.0
2014-05-21 11:25:00,113.05,113.09,112.77,112.85,28100.0,82.8949,82.9242,82.6896,82.7482,28100.0
2014-05-21 11:30:00,112.86,112.98,112.74,112.78,41300.0,82.7556,82.8435,82.6676,82.6969,41300.0
2014-05-21 11:35:00,112.78,113.02,112.73,113.0,40100.0,82.6969,82.8729,82.6602,82.8582,40100.0
2014-05-21 11:40:00,112.96,113.03,112.81,112.85,13000.0,82.8289,82.8802,82.7189,82.7482,13000.0
2014-05-21 11:45:00,112.84,113.02,112.84,112.88,20600.0,82.7409,82.8729,82.7409,82.7702,20600.0
2014-05-21 11:50:00,112.86,113.01,112.84,112.96,20500.0,82.7556,82.8655,82.7409,82.8289,20500.0
2014-05-21 11:55:00,112.94,113.04,112.92,112.94,15500.0,82.8142,82.8875,82.7995,82.8142,15500.0
2014-05-21 12:00:00,112.98,113.04,112.93,112.96,14200.0,82.8435,82.8875,82.8069,82.8289,14200.0
2014-05-21 12:05:00,112.97,113.03,112.9,112.97,43100.0,82.8362,82.8802,82.7849,82.8362,43100.0
2014-05-21 12:10:00,112.97,113.08,112.93,113.08,9500.0,82.8362,82.9169,82.8069,82.9169,9500.0
2014-05-21 12:15:00,113.04,113.08,112.97,112.98,9700.0,82.8875,82.9169,82.8362,82.8435,9700.0
2014-05-21 12:20:00,112.99,113.07,112.98,113.06,8800.0,82.8509,82.9095,82.8435,82.9022,8800.0
2014-05-21 12:25:00,113.03,113.16,113.03,113.1,10700.0,82.8802,82.9755,82.8802,82.9315,10700.0
2014-05-21 12:30:00,113.12,113.21,113.04,113.04,7600.0,82.9462,83.0122,82.8875,82.8875,7600.0
2014-05-21 12:35:00,113.02,113.14,112.99,113.08,13100.0,82.8729,82.9609,82.8509,82.9169,13100.0
2014-05-21 12:40:00,113.02,113.08,112.98,113.04,5700.0,82.8729,82.9169,82.8435,82.8875,5700.0
2014-05-21 12:45:00,113.04,113.07,112.96,112.96,8900.0,82.8875,82.9095,82.8289,82.8289,8900.0
2014-05-21 12:50:00,112.97,113.04,112.94,112.98,13000.0,82.8362,82.8875,82.8142,82.8435,13000.0
2014-05-21 12:55:00,112.99,113.01,112.91,113.0,11300.0,82.8509,82.8655,82.7922,82.8582,11300.0
2014-05-21 13:00:00,113.03,113.18,112.96,113.12,15200.0,82.8802,82.9902,82.8289,82.9462,15200.0
2014-05-21 13:05:00,113.1,113.25,113.09,113.17,34900.0,82.9315,83.0415,82.9242,82.9829,34900.0
2014-05-21 13:10:00,113.15,113.16,113.07,113.1,6700.0,82.9682,82.9755,82.9095,82.9315,6700.0
2014-05-21 13:15:00,113.06,113.19,113.02,113.13,16300.0,82.9022,82.9975,82.8729,82.9535,16300.0
2014-05-21 13:20:00,113.15,113.24,113.12,113.14,24900.0,82.9682,83.0342,82.9462,82.9609,24900.0
2014-05-21 13:25:00,113.12,113.21,113.08,113.21,29600.0,82.9462,83.0122,82.9169,83.0122,29600.0
2014-05-21 13:30:00,113.21,113.21,113.1,113.17,11200.0,83.0122,83.0122,82.9315,82.9829,11200.0
2014-05-21 13:35:00,113.19,113.19,113.04,113.12,18200.0,82.9975,82.9975,82.8875,82.9462,18200.0
2014-05-21 13:40:00,113.13,113.24,113.08,113.2,13300.0,82.9535,83.0342,82.9169,83.0049,13300.0
2014-05-21 13:45:00,113.2,113.25,113.09,113.12,13500.0,83.0049,83.0415,82.9242,82.9462,13500.0
2014-05-21 13:50:00,113.1,113.42,113.1,113.41,30800.0,82.9315,83.1662,82.9315,83.1588,30800.0
2014-05-21 13:55:00,113.39,113.44,113.29,113.29,10800.0,83.1442,83.1808,83.0709,83.0709,10800.0
2014-05-21 14:00:00,113.28,113.73,113.28,113.72,67000.0,83.0635,83.3935,83.0635,83.3862,67000.0
2014-05-21 14:05:00,113.71,113.84,113.49,113.52,39800.0,83.3788,83.4741,83.2175,83.2395,39800.0
2014-05-21 14:10:00,113.54,113.55,113.34,113.42,12300.0,83.2542,83.2615,83.1075,83.1662,12300.0
2014-05-21 14:15:00,113.43,113.5,113.33,113.5,14500.0,83.1735,83.2248,83.1002,83.2248,14500.0
2014-05-21 14:20:00,113.5,113.66,113.44,113.56,24400.0,83.2248,83.3422,83.1808,83.2688,24400.0
2014-05-21 14:25:00,113.56,113.65,113.47,113.61,18000.0,83.2688,83.3348,83.2028,83.3055,18000.0
2014-05-21 14:30:00,113.58,113.61,113.4,113.4,34600.0,83.2835,83.3055,83.1515,83.1515,34600.0
2014-05-21 14:35:00,113.41,113.48,113.31,113.41,24500.0,83.1588,83.2102,83.0855,83.1588,24500.0
2014-05-21 14:40:00,113.44,113.54,113.38,113.4,13200.0,83.1808,83.2542,83.1368,83.1515,13200.0
2014-05-21 14:45:00,113.41,113.59,113.4,113.52,9100.0,83.1588,83.2908,83.1515,83.2395,9100.0
2014-05-21 14:50:00,113.52,113.56,113.43,113.56,9500.0,83.2395,83.2688,83.1735,83.2688,9500.0
2014-05-21 14:55:00,113.56,113.59,113.46,113.57,17500.0,83.2688,83.2908,83.1955,83.2762,17500.0
2014-05-21 15:00:00,113.57,113.64,113.52,113.55,15700.0,83.2762,83.3275,83.2395,83.2615,15700.0
2014-05-21 15:05:00,113.56,113.57,113.46,113.53,19900.0,83.2688,83.2762,83.1955,83.2468,19900.0
2014-05-21 15:10:00,113.52,113.68,113.51,113.68,37800.0,83.2395,83.3568,83.2322,83.3568,37800.0
2014-05-21 15:15:00,113.62,113.76,113.56,113.57,43200.0,83.3128,83.4155,83.2688,83.2762,43200.0
2014-05-21 15:20:00,113.62,113.7,113.57,113.69,24100.0,83.3128,83.3715,83.2762,83.3642,24100.0
2014-05-21 15:25:00,113.68,113.71,113.57,113.64,29900.0,83.3568,83.3788,83.2762,83.3275,29900.0
2014-05-21 15:30:00,113.6,113.77,113.6,113.66,48300.0,83.2982,83.4228,83.2982,83.3422,48300.0
2014-05-21 15:35:00,113.64,113.76,113.6,113.63,70200.0,83.3275,83.4155,83.2982,83.3202,70200.0
2014-05-21 15:40:00,113.64,113.66,113.42,113.42,31300.0,83.3275,83.3422,83.1662,83.1662,31300.0
2014-05-21 15:45:00,113.42,113.47,113.32,113.34,65200.0,83.1662,83.2028,83.0929,83.1075,65200.0
2014-05-21 15:50:00,113.34,113.47,113.3,113.45,124600.0,83.1075,83.2028,83.0782,83.1882,124600.0
2014-05-21 15:55:00,113.45,113.55,113.37,113.49,173000.0,83.1882,83.2615,83.1295,83.2175,173000.0
2014-05-22 09:30:00,113.18,113.69,113.01,113.24,57700.0,82.9902,83.3642,82.8655,83.0342,57700.0
2014-05-22 09:35:00,113.23,113.53,113.1,113.45,47700.0,83.0269,83.2468,82.9315,83.1882,47700.0
2014-05-22 09:40:00,113.36,113.98,113.36,113.88,52800.0,83.1222,83.5768,83.1222,83.5035,52800.0
2014-05-22 09:45:00,113.92,114.31,113.77,114.08,46700.0,83.5328,83.8188,83.4228,83.6501,46700.0
2014-05-22 09:50:00,114.08,114.2,113.98,114.06,31400.0,83.6501,83.7381,83.5768,83.6355,31400.0
2014-05-22 09:55:00,114.09,114.4,113.99,114.39,29500.0,83.6575,83.8848,83.5841,83.8774,29500.0
2014-05-22 10:00:00,114.39,114.5,113.72,113.72,18300.0,83.8774,83.9581,83.3862,83.3862,18300.0
2014-05-22 10:05:00,113.7,113.93,113.69,113.83,15200.0,83.3715,83.5401,83.3642,83.4668,15200.0
2014-05-22 10:10:00,113.84,114.24,113.84,114.23,17100.0,83.4741,83.7674,83.4741,83.7601,17100.0
2014-05-22 10:15:00,114.23,114.47,114.2,114.4,24000.0,83.7601,83.9361,83.7381,83.8848,24000.0
2014-05-22 10:20:00,114.39,114.48,114.25,114.43,31600.0,83.8774,83.9434,83.7748,83.9068,31600.0
2014-05-22 10:25:00,114.46,114.59,114.42,114.43,21500.0,83.9288,84.0241,83.8994,83.9068,21500.0
2014-05-22 10:30:00,114.5,114.88,114.5,114.76,58200.0,83.9581,84.2367,83.9581,84.1487,58200.0
2014-05-22 10:35:00,114.71,114.74,114.56,114.69,16600.0,84.1121,84.1341,84.0021,84.0974,16600.0
2014-05-22 10:40:00,114.7,114.77,114.62,114.73,13100.0,84.1047,84.1561,84.0461,84.1267,13100.0
2014-05-22 10:45:00,114.7,114.89,114.63,114.89,32800.0,84.1047,84.2441,84.0534,84.2441,32800.0
2014-05-22 10:50:00,114.9,114.99,114.85,114.99,22300.0,84.2514,84.3174,84.2147,84.3174,22300.0
2014-05-22 10:55:00,114.99,115.0,114.88,114.89,16400.0,84.3174,84.3247,84.2367,84.2441,16400.0
2014-05-22 11:00:00,114.87,114.93,114.8,114.8,15300.0,84.2294,84.2734,84.1781,84.1781,15300.0
2014-05-22 11:05:00,114.79,114.86,114.66,114.83,24100.0,84.1707,84.2221,84.0754,84.2001,24100.0
2014-05-22 11:10:00,114.83,114.92,114.71,114.83,54000.0,84.2001,84.2661,84.1121,84.2001,54000.0
2014-05-22 11:15:00,114.81,114.98,114.79,114.98,32900.0,84.1854,84.3101,84.1707,84.3101,32900.0
2014-05-22 11:20:00,114.98,115.2,114.97,115.18,57100.0,84.3101,84.4714,84.3027,84.4567,57100.0
2014-05-22 11:25:00,115.16,115.23,115.12,115.12,24200.0,84.442,84.4934,84.4127,84.4127,24200.0
2014-05-22 11:30:00,115.13,115.26,115.13,115.17,18300.0,84.42,84.5154,84.42,84.4494,18300.0
2014-05-22 11:35:00,115.2,115.4,115.18,115.38,12600.0,84.4714,84.618,84.4567,84.6034,12600.0
2014-05-22 11:40:00,115.37,115.4,115.19,115.19,7500.0,84.596,84.618,84.464,84.464,7500.0
2014-05-22 11:45:00,115.19,115.2,115.1,115.17,6800.0,84.464,84.4714,84.3981,84.4494,6800.0
2014-05-22 11:50:00,115.14,115.18,115.13,115.16,8700.0,84.4274,84.4567,84.42,84.442,8700.0
2014-05-22 11:55:00,115.18,115.3,115.17,115.23,12200.0,84.4567,84.5447,84.4494,84.4934,12200.0
2014-05-22 12:00:00,115.2,115.2,115.02,115.06,16000.0,84.4714,84.4714,84.3394,84.3687,16000.0
2014-05-22 12:05:00,115.06,115.17,115.06,115.16,16900.0,84.3687,84.4494,84.3687,84.442,16900.0
2014-05-22 12:10:00,115.16,115.21,115.14,115.2,10300.0,84.442,84.4787,84.4274,84.4714,10300.0
2014-05-22 12:15:00,115.18,115.23,115.12,115.21,10700.0,84.4567,84.4934,84.4127,84.4787,10700.0
2014-05-22 12:20:00,115.22,115.29,115.21,115.24,20400.0,84.486,84.5374,84.4787,84.5007,20400.0
2014-05-22 12:25:00,115.2,115.24,115.16,115.22,11300.0,84.4714,84.5007,84.442,84.486,11300.0
2014-05-22 12:30:00,115.21,115.27,115.21,115.23,10800.0,84.4787,84.5227,84.4787,84.4934,10800.0
2014-05-22 12:35:00,115.23,115.31,115.2,115.23,8500.0,84.4934,84.552,84.4714,84.4934,8500.0
2014-05-22 12:40:00,115.24,115.36,115.23,115.25,18000.0,84.5007,84.5887,84.4934,84.508,18000.0
2014-05-22 12:45:00,115.25,115.32,115.15,115.16,8300.0,84.508,84.5594,84.4347,84.442,8300.0
2014-05-22 12:50:00,115.15,115.23,115.06,115.22,7900.0,84.4347,84.4934,84.3687,84.486,7900.0
2014-05-22 12:55:00,115.24,115.27,115.12,115.17,16700.0,84.5007,84.5227,84.4127,84.4494,16700.0
2014-05-22 13:00:00,115.18,115.26,114.97,115.25,77100.0,84.4567,84.5154,84.3027,84.508,77100.0
2014-05-22 13:05:00,115.24,115.35,115.23,115.35,25600.0,84.5007,84.5814,84.4934,84.5814,25600.0
2014-05-22 13:10:00,115.33,115.36,115.14,115.2,14000.0,84.5667,84.5887,84.4274,84.4714,14000.0
2014-05-22 13:15:00,115.2,115.21,115.11,115.14,12200.0,84.4714,84.4787,84.4054,84.4274,12200.0
2014-05-22 13:20:00,115.13,115.15,115.11,115.14,15200.0,84.42,84.4347,84.4054,84.4274,15200.0
2014-05-22 13:25:00,115.14,115.32,115.13,115.29,19900.0,84.4274,84.5594,84.42,84.5374,19900.0
2014-05-22 13:30:00,115.28,115.36,115.23,115.35,15200.0,84.53,84.5887,84.4934,84.5814,15200.0
2014-05-22 13:35:00,115.34,115.41,115.33,115.39,12900.0,84.574,84.6254,84.5667,84.6107,12900.0
2014-05-22 13:40:00,115.38,115.44,115.31,115.44,34000.0,84.6034,84.6474,84.552,84.6474,34000.0
2014-05-22 13:45:00,115.46,115.59,115.43,115.57,26500.0,84.662,84.7573,84.64,84.7427,26500.0
2014-05-22 13:50:00,115.55,115.58,115.3,115.42,11900.0,84.728,84.75,84.5447,84.6327,11900.0
2014-05-22 13:55:00,115.42,115.42,115.22,115.25,14000.0,84.6327,84.6327,84.486,84.508,14000.0
2014-05-22 14:00:00,115.22,115.29,115.12,115.28,47700.0,84.486,84.5374,84.4127,84.53,47700.0
2014-05-22 14:05:00,115.28,115.3,115.11,115.22,26500.0,84.53,84.5447,84.4054,84.486,26500.0
2014-05-22 14:10:00,115.23,115.31,115.18,115.21,26300.0,84.4934,84.552,84.4567,84.4787,26300.0
2014-05-22 14:15:00,115.22,115.22,115.12,115.17,17600.0,84.486,84.486,84.4127,84.4494,17600.0
2014-05-22 14:20:00,115.18,115.25,115.16,115.22,27300.0,84.4567,84.508,84.442,84.486,27300.0
2014-05-22 14:25:00,115.23,115.24,115.08,115.09,11900.0,84.4934,84.5007,84.3834,84.3907,11900.0
2014-05-22 14:30:00,115.1,115.11,114.9,114.95,11800.0,84.3981,84.4054,84.2514,84.2881,11800.0
2014-05-22 14:35:00,114.94,114.98,114.89,114.93,6800.0,84.2807,84.3101,84.2441,84.2734,6800.0
2014-05-22 14:40:00,114.94,114.96,114.88,114.96,22000.0,84.2807,84.2954,84.2367,84.2954,22000.0
2014-05-22 14:45:00,114.93,115.16,114.93,115.04,35600.0,84.2734,84.442,84.2734,84.3541,35600.0
2014-05-22 14:50:00,115.02,115.11,115.0,115.1,7500.0,84.3394,84.4054,84.3247,84.3981,7500.0
2014-05-22 14:55:00,115.1,115.34,115.1,115.34,18400.0,84.3981,84.574,84.3981,84.574,18400.0
2014-05-22 15:00:00,115.36,115.36,115.17,115.18,16800.0,84.5887,84.5887,84.4494,84.4567,16800.0
2014-05-22 15:05:00,115.18,115.18,115.0,115.06,18600.0,84.4567,84.4567,84.3247,84.3687,18600.0
2014-05-22 15:10:00,115.06,115.08,115.0,115.05,13800.0,84.3687,84.3834,84.3247,84.3614,13800.0
2014-05-22 15:15:00,115.06,115.09,114.96,115.05,19600.0,84.3687,84.3907,84.2954,84.3614,19600.0
2014-05-22 15:20:00,115.05,115.13,115.0,115.13,16700.0,84.3614,84.42,84.3247,84.42,16700.0
2014-05-22 15:25:00,115.11,115.2,115.0,115.14,58400.0,84.4054,84.4714,84.3247,84.4274,58400.0
2014-05-22 15:30:00,115.15,115.21,115.05,115.16,35400.0,84.4347,84.4787,84.3614,84.442,35400.0
2014-05-22 15:35:00,115.16,115.2,115.11,115.14,24300.0,84.442,84.4714,84.4054,84.4274,24300.0
2014-05-22 15:40:00,115.16,115.2,115.09,115.1,54100.0,84.442,84.4714,84.3907,84.3981,54100.0
2014-05-22 15:45:00,115.1,115.13,114.85,114.91,70600.0,84.3981,84.42,84.2147,84.2587,70600.0
2014-05-22 15:50:00,114.94,114.94,114.67,114.71,87400.0,84.2807,84.2807,84.0828,84.1121,87400.0
2014-05-22 15:55:00,114.71,114.9,114.66,114.86,137200.0,84.1121,84.2514,84.0754,84.2221,137200.0
2014-05-23 09:30:00,114.99,115.12,114.59,114.77,110100.0,84.3174,84.4127,84.0241,84.1561,110100.0
2014-05-23 09:35:00,114.79,114.89,114.57,114.63,43900.0,84.1707,84.2441,84.0094,84.0534,43900.0
2014-05-23 09:40:00,114.65,114.88,114.31,114.44,108200.0,84.0681,84.2367,83.8188,83.9141,108200.0
2014-05-23 09:45:00,114.4,114.43,113.58,113.61,163800.0,83.8848,83.9068,83.2835,83.3055,163800.0
2014-05-23 09:50:00,113.62,113.76,113.56,113.7,36000.0,83.3128,83.4155,83.2688,83.3715,36000.0
2014-05-23 09:55:00,113.7,113.86,113.64,113.82,51400.0,83.3715,83.4888,83.3275,83.4595,51400.0
2014-05-23 10:00:00,113.84,113.9,113.6,113.88,39600.0,83.4741,83.5181,83.2982,83.5035,39600.0
2014-05-23 10:05:00,113.87,113.96,113.56,113.66,38200.0,83.4961,83.5621,83.2688,83.3422,38200.0
2014-05-23 10:10:00,113.66,113.9,113.6,113.86,57900.0,83.3422,83.5181,83.2982,83.4888,57900.0
2014-05-23 10:15:00,113.87,113.89,113.73,113.8,25100.0,83.4961,83.5108,83.3935,83.4448,25100.0
2014-05-23 10:20:00,113.78,113.86,113.7,113.75,33000.0,83.4302,83.4888,83.3715,83.4082,33000.0
2014-05-23 10:25:00,113.76,114.04,113.76,113.96,32400.0,83.4155,83.6208,83.4155,83.5621,32400.0
2014-05-23 10:30:00,113.96,114.12,113.93,114.12,31400.0,83.5621,83.6795,83.5401,83.6795,31400.0
2014-05-23 10:35:00,114.12,114.12,113.9,113.9,23900.0,83.6795,83.6795,83.5181,83.5181,23900.0
2014-05-23 10:40:00,113.89,113.91,113.76,113.78,12100.0,83.5108,83.5255,83.4155,83.4302,12100.0
2014-05-23 10:45:00,113.77,113.82,113.7,113.79,24000.0,83.4228,83.4595,83.3715,83.4375,24000.0
2014-05-23 10:50:00,113.76,113.97,113.76,113.87,20900.0,83.4155,83.5695,83.4155,83.4961,20900.0
2014-05-23 10:55:00,113.9,113.91,113.82,113.88,15500.0,83.5181,83.5255,83.4595,83.5035,15500.0
2014-05-23 11:00:00,113.87,113.93,113.84,113.84,17200.0,83.4961,83.5401,83.4741,83.4741,17200.0
2014-05-23 11:05:00,113.84,113.88,113.78,113.86,22100.0,83.4741,83.5035,83.4302,83.4888,22100.0
2014-05-23 11:10:00,113.87,113.87,113.8,113.85,8000.0,83.4961,83.4961,83.4448,83.4815,8000.0
2014-05-23 11:15:00,113.84,113.98,113.81,113.96,26600.0,83.4741,83.5768,83.4521,83.5621,26600.0
2014-05-23 11:20:00,113.96,114.07,113.9,114.0,23800.0,83.5621,83.6428,83.5181,83.5915,23800.0
2014-05-23 11:25:00,114.03,114.16,114.03,114.11,14400.0,83.6135,83.7088,83.6135,83.6721,14400.0
2014-05-23 11:30:00,114.13,114.26,114.1,114.26,26900.0,83.6868,83.7821,83.6648,83.7821,26900.0
2014-05-23 11:35:00,114.25,114.33,114.22,114.3,24800.0,83.7748,83.8334,83.7528,83.8114,24800.0
2014-05-23 11:40:00,114.3,114.41,114.3,114.39,17500.0,83.8114,83.8921,83.8114,83.8774,17500.0
2014-05-23 11:45:00,114.37,114.43,114.34,114.35,12800.0,83.8628,83.9068,83.8408,83.8481,12800.0
2014-05-23 11:50:00,114.33,114.37,114.22,114.31,22300.0,83.8334,83.8628,83.7528,83.8188,22300.0
2014-05-23 11:55:00,114.33,114.36,114.18,114.25,21400.0,83.8334,83.8554,83.7235,83.7748,21400.0
2014-05-23 12:00:00,114.25,114.25,114.16,114.21,16700.0,83.7748,83.7748,83.7088,83.7455,16700.0
2014-05-23 12:05:00,114.22,114.26,114.17,114.17,11300.0,83.7528,83.7821,83.7161,83.7161,11300.0
2014-05-23 12:10:00,114.19,114.19,114.08,114.09,15000.0,83.7308,83.7308,83.6501,83.6575,15000.0
2014-05-23 12:15:00,114.11,114.28,114.11,114.28,35800.0,83.6721,83.7968,83.6721,83.7968,35800.0
2014-05-23 12:20:00,114.29,114.35,114.26,114.33,21400.0,83.8041,83.8481,83.7821,83.8334,21400.0
2014-05-23 12:25:00,114.32,114.32,114.19,114.2,19800.0,83.8261,83.8261,83.7308,83.7381,19800.0
2014-05-23 12:30:00,114.19,114.24,114.18,114.24,15700.0,83.7308,83.7674,83.7235,83.7674,15700.0
2014-05-23 12:35:00,114.25,114.31,114.24,114.26,15900.0,83.7748,83.8188,83.7674,83.7821,15900.0
2014-05-23 12:40:00,114.27,114.34,114.25,114.32,19600.0,83.7894,83.8408,83.7748,83.8261,19600.0
2014-05-23 12:45:00,114.32,114.35,114.27,114.33,8300.0,83.8261,83.8481,83.7894,83.8334,8300.0
2014-05-23 12:50:00,114.34,114.34,114.26,114.28,10000.0,83.8408,83.8408,83.7821,83.7968,10000.0
2014-05-23 12:55:00,114.27,114.31,114.23,114.28,28300.0,83.7894,83.8188,83.7601,83.7968,28300.0
2014-05-23 13:00:00,114.27,114.27,114.19,114.22,18700.0,83.7894,83.7894,83.7308,83.7528,18700.0
2014-05-23 13:05:00,114.23,114.23,114.19,114.22,15000.0,83.7601,83.7601,83.7308,83.7528,15000.0
2014-05-23 13:10:00,114.23,114.23,114.19,114.2,12000.0,83.7601,83.7601,83.7308,83.7381,12000.0
2014-05-23 13:15:00,114.2,114.22,114.13,114.21,29300.0,83.7381,83.7528,83.6868,83.7455,29300.0
2014-05-23 13:20:00,114.21,114.31,114.2,114.29,23900.0,83.7455,83.8188,83.7381,83.8041,23900.0
2014-05-23 13:25:00,114.29,114.41,114.29,114.39,11200.0,83.8041,83.8921,83.8041,83.8774,11200.0
2014-05-23 13:30:00,114.38,114.5,114.36,114.44,17100.0,83.8701,83.9581,83.8554,83.9141,17100.0
2014-05-23 13:35:00,114.43,114.45,114.37,114.43,8100.0,83.9068,83.9214,83.8628,83.9068,8100.0
2014-05-23 13:40:00,114.42,114.42,114.32,114.37,20700.0,83.8994,83.8994,83.8261,83.8628,20700.0
2014-05-23 13:45:00,114.39,114.39,114.33,114.37,14800.0,83.8774,83.8774,83.8334,83.8628,14800.0
2014-05-23 13:50:00,114.37,114.45,114.34,114.4,15600.0,83.8628,83.9214,83.8408,83.8848,15600.0
2014-05-23 13:55:00,114.4,114.4,114.35,114.39,12200.0,83.8848,83.8848,83.8481,83.8774,12200.0
2014-05-23 14:00:00,114.39,114.39,114.23,114.32,52500.0,83.8774,83.8774,83.7601,83.8261,52500.0
2014-05-23 14:05:00,114.31,114.38,114.28,114.38,27200.0,83.8188,83.8701,83.7968,83.8701,27200.0
2014-05-23 14:10:00,114.39,114.4,114.22,114.24,27100.0,83.8774,83.8848,83.7528,83.7674,27100.0
2014-05-23 14:15:00,114.26,114.36,114.22,114.34,40500.0,83.7821,83.8554,83.7528,83.8408,40500.0
2014-05-23 14:20:00,114.35,114.46,114.35,114.45,12900.0,83.8481,83.9288,83.8481,83.9214,12900.0
2014-05-23 14:25:00,114.45,114.46,114.38,114.4,14100.0,83.9214,83.9288,83.8701,83.8848,14100.0
2014-05-23 14:30:00,114.42,114.45,114.38,114.39,13800.0,83.8994,83.9214,83.8701,83.8774,13800.0
2014-05-23 14:35:00,114.41,114.63,114.41,114.62,36300.0,83.8921,84.0534,83.8921,84.0461,36300.0
2014-05-23 14:40:00,114.59,114.63,114.34,114.38,40200.0,84.0241,84.0534,83.8408,83.8701,40200.0
2014-05-23 14:45:00,114.39,114.42,114.22,114.26,40000.0,83.8774,83.8994,83.7528,83.7821,40000.0
2014-05-23 14:50:00,114.27,114.45,114.26,114.45,14100.0,83.7894,83.9214,83.7821,83.9214,14100.0
2014-05-23 14:55:00,114.45,114.52,114.39,114.39,14700.0,83.9214,83.9728,83.8774,83.8774,14700.0
2014-05-23 15:00:00,114.41,114.41,114.3,114.39,14100.0,83.8921,83.8921,83.8114,83.8774,14100.0
2014-05-23 15:05:00,114.41,114.44,114.34,114.43,18600.0,83.8921,83.9141,83.8408,83.9068,18600.0
2014-05-23 15:10:00,114.43,114.44,114.35,114.38,22700.0,83.9068,83.9141,83.8481,83.8701,22700.0
2014-05-23 15:15:00,114.37,114.45,114.34,114.35,20900.0,83.8628,83.9214,83.8408,83.8481,20900.0
2014-05-23 15:20:00,114.35,114.46,114.35,114.46,16400.0,83.8481,83.9288,83.8481,83.9288,16400.0
2014-05-23 15:25:00,114.46,114.46,114.36,114.39,24100.0,83.9288,83.9288,83.8554,83.8774,24100.0
2014-05-23 15:30:00,114.4,114.41,114.33,114.36,35700.0,83.8848,83.8921,83.8334,83.8554,35700.0
2014-05-23 15:35:00,114.36,114.42,114.32,114.4,36400.0,83.8554,83.8994,83.8261,83.8848,36400.0
2014-05-23 15:40:00,114.4,114.4,114.29,114.31,35000.0,83.8848,83.8848,83.8041,83.8188,35000.0
2014-05-23 15:45:00,114.31,114.36,114.18,114.26,60400.0,83.8188,83.8554,83.7235,83.7821,60400.0
2014-05-23 15:50:00,114.26,114.42,114.26,114.34,54600.0,83.7821,83.8994,83.7821,83.8408,54600.0
2014-05-23 15:55:00,114.34,114.38,114.3,114.32,93600.0,83.8408,83.8701,83.8114,83.8261,93600.0
2014-05-27 09:30:00,115.73,115.79,115.07,115.42,72700.0,84.86,84.904,84.3761,84.6327,72700.0
2014-05-27 09:35:00,115.47,115.47,114.85,114.85,18800.0,84.6694,84.6694,84.2147,84.2147,18800.0
2014-05-27 09:40:00,114.89,115.14,114.88,115.12,17300.0,84.2441,84.4274,84.2367,84.4127,17300.0
2014-05-27 09:45:00,115.13,115.59,115.13,115.55,50300.0,84.42,84.7573,84.42,84.728,50300.0
2014-05-27 09:50:00,115.61,115.61,115.18,115.22,27200.0,84.772,84.772,84.4567,84.486,27200.0
2014-05-27 09:55:00,115.21,115.22,114.77,114.79,30300.0,84.4787,84.486,84.1561,84.1707,30300.0
2014-05-27 10:00:00,114.83,114.95,114.72,114.86,27100.0,84.2001,84.2881,84.1194,84.2221,27100.0
2014-05-27 10:05:00,114.85,115.26,114.85,115.26,34600.0,84.2147,84.5154,84.2147,84.5154,34600.0
2014-05-27 10:10:00,115.24,115.37,115.07,115.33,25900.0,84.5007,84.596,84.3761,84.5667,25900.0
2014-05-27 10:15:00,115.36,115.4,115.19,115.34,28000.0,84.5887,84.618,84.464,84.574,28000.0
2014-05-27 10:20:00,115.34,115.61,115.34,115.61,16700.0,84.574,84.772,84.574,84.772,16700.0
2014-05-27 10:25:00,115.59,115.73,115.59,115.73,19800.0,84.7573,84.86,84.7573,84.86,19800.0
2014-05-27 10:30:00,115.72,115.72,115.57,115.57,10100.0,84.8527,84.8527,84.7427,84.7427,10100.0
2014-05-27 10:35:00,115.55,115.59,115.36,115.38,10200.0,84.728,84.7573,84.5887,84.6034,10200.0
2014-05-27 10:40:00,115.35,115.4,115.2,115.37,25100.0,84.5814,84.618,84.4714,84.596,25100.0
2014-05-27 10:45:00,115.35,115.52,115.3,115.5,26100.0,84.5814,84.706,84.5447,84.6914,26100.0
2014-05-27 10:50:00,115.5,115.52,115.35,115.38,20900.0,84.6914,84.706,84.5814,84.6034,20900.0
2014-05-27 10:55:00,115.38,115.49,115.35,115.4,34100.0,84.6034,84.684,84.5814,84.618,34100.0
2014-05-27 11:00:00,115.38,115.42,115.15,115.15,17000.0,84.6034,84.6327,84.4347,84.4347,17000.0
2014-05-27 11:05:00,115.14,115.23,115.07,115.23,20500.0,84.4274,84.4934,84.3761,84.4934,20500.0
2014-05-27 11:10:00,115.22,115.22,115.15,115.19,11000.0,84.486,84.486,84.4347,84.464,11000.0
2014-05-27 11:15:00,115.19,115.24,115.12,115.23,17900.0,84.464,84.5007,84.4127,84.4934,17900.0
2014-05-27 11:20:00,115.22,115.47,115.17,115.47,17800.0,84.486,84.6694,84.4494,84.6694,17800.0
2014-05-27 11:25:00,115.47,115.47,115.35,115.42,16800.0,84.6694,84.6694,84.5814,84.6327,16800.0
2014-05-27 11:30:00,115.43,115.53,115.42,115.45,13200.0,84.64,84.7134,84.6327,84.6547,13200.0
2014-05-27 11:35:00,115.46,115.5,115.45,115.48,17100.0,84.662,84.6914,84.6547,84.6767,17100.0
2014-05-27 11:40:00,115.47,115.48,115.27,115.28,13300.0,84.6694,84.6767,84.5227,84.53,13300.0
2014-05-27 11:45:00,115.3,115.41,115.27,115.39,13900.0,84.5447,84.6254,84.5227,84.6107,13900.0
2014-05-27 11:50:00,115.37,115.4,115.14,115.2,19600.0,84.596,84.618,84.4274,84.4714,19600.0
2014-05-27 11:55:00,115.21,115.29,115.11,115.18,40700.0,84.4787,84.5374,84.4054,84.4567,40700.0
2014-05-27 12:00:00,115.2,115.31,115.15,115.3,23700.0,84.4714,84.552,84.4347,84.5447,23700.0
2014-05-27 12:05:00,115.31,115.45,115.3,115.43,11500.0,84.552,84.6547,84.5447,84.64,11500.0
2014-05-27 12:10:00,115.44,115.49,115.36,115.41,14100.0,84.6474,84.684,84.5887,84.6254,14100.0
2014-05-27 12:15:00,115.43,115.43,115.34,115.36,6400.0,84.64,84.64,84.574,84.5887,6400.0
2014-05-27 12:20:00,115.35,115.39,115.19,115.2,6400.0,84.5814,84.6107,84.464,84.4714,6400.0
2014-05-27 12:25:00,115.24,115.28,115.21,115.28,6000.0,84.5007,84.53,84.4787,84.53,6000.0
2014-05-27 12:30:00,115.28,115.34,115.26,115.32,7600.0,84.53,84.574,84.5154,84.5594,7600.0
2014-05-27 12:35:00,115.32,115.33,115.25,115.32,9900.0,84.5594,84.5667,84.508,84.5594,9900.0
2014-05-27 12:40:00,115.33,115.35,115.26,115.35,5200.0,84.5667,84.5814,84.5154,84.5814,5200.0
2014-05-27 12:45:00,115.36,115.46,115.35,115.45,3200.0,84.5887,84.662,84.5814,84.6547,3200.0
2014-05-27 12:50:00,115.42,115.42,115.32,115.36,10900.0,84.6327,84.6327,84.5594,84.5887,10900.0
2014-05-27 12:55:00,115.37,115.41,115.35,115.35,6500.0,84.596,84.6254,84.5814,84.5814,6500.0
2014-05-27 13:00:00,115.36,115.38,115.32,115.32,5400.0,84.5887,84.6034,84.5594,84.5594,5400.0
2014-05-27 13:05:00,115.31,115.36,115.25,115.33,11500.0,84.552,84.5887,84.508,84.5667,11500.0
2014-05-27 13:10:00,115.35,115.35,115.26,115.3,13300.0,84.5814,84.5814,84.5154,84.5447,13300.0
2014-05-27 13:15:00,115.3,115.34,115.18,115.21,11300.0,84.5447,84.574,84.4567,84.4787,11300.0
2014-05-27 13:20:00,115.2,115.23,115.04,115.08,14200.0,84.4714,84.4934,84.3541,84.3834,14200.0
2014-05-27 13:25:00,115.07,115.07,114.93,114.94,17100.0,84.3761,84.3761,84.2734,84.2807,17100.0
2014-05-27 13:30:00,114.95,114.98,114.88,114.95,13000.0,84.2881,84.3101,84.2367,84.2881,13000.0
2014-05-27 13:35:00,114.96,115.02,114.92,115.01,14700.0,84.2954,84.3394,84.2661,84.3321,14700.0
2014-05-27 13:40:00,115.02,115.08,114.96,115.05,17000.0,84.3394,84.3834,84.2954,84.3614,17000.0
2014-05-27 13:45:00,115.07,115.2,115.07,115.16,14200.0,84.3761,84.4714,84.3761,84.442,14200.0
2014-05-27 13:50:00,115.17,115.24,115.15,115.17,11700.0,84.4494,84.5007,84.4347,84.4494,11700.0
2014-05-27 13:55:00,115.18,115.23,115.13,115.19,8100.0,84.4567,84.4934,84.42,84.464,8100.0
2014-05-27 14:00:00,115.19,115.23,115.17,115.23,13700.0,84.464,84.4934,84.4494,84.4934,13700.0
2014-05-27 14:05:00,115.24,115.35,115.17,115.33,27500.0,84.5007,84.5814,84.4494,84.5667,27500.0
2014-05-27 14:10:00,115.33,115.36,115.23,115.26,12800.0,84.5667,84.5887,84.4934,84.5154,12800.0
2014-05-27 14:15:00,115.24,115.31,115.24,115.29,8500.0,84.5007,84.552,84.5007,84.5374,8500.0
2014-05-27 14:20:00,115.3,115.32,115.26,115.28,9100.0,84.5447,84.5594,84.5154,84.53,9100.0
2014-05-27 14:25:00,115.28,115.32,115.25,115.27,7100.0,84.53,84.5594,84.508,84.5227,7100.0
2014-05-27 14:30:00,115.26,115.3,115.2,115.27,19100.0,84.5154,84.5447,84.4714,84.5227,19100.0
2014-05-27 14:35:00,115.26,115.26,115.17,115.2,10600.0,84.5154,84.5154,84.4494,84.4714,10600.0
2014-05-27 14:40:00,115.2,115.22,115.15,115.17,15900.0,84.4714,84.486,84.4347,84.4494,15900.0
2014-05-27 14:45:00,115.18,115.22,115.15,115.21,10700.0,84.4567,84.486,84.4347,84.4787,10700.0
2014-05-27 14:50:00,115.22,115.35,115.16,115.35,58400.0,84.486,84.5814,84.442,84.5814,58400.0
2014-05-27 14:55:00,115.33,115.34,115.25,115.27,6900.0,84.5667,84.574,84.508,84.5227,6900.0
2014-05-27 15:00:00,115.26,115.29,115.17,115.27,22400.0,84.5154,84.5374,84.4494,84.5227,22400.0
2014-05-27 15:05:00,115.24,115.3,115.22,115.3,12400.0,84.5007,84.5447,84.486,84.5447,12400.0
2014-05-27 15:10:00,115.31,115.32,115.27,115.32,20500.0,84.552,84.5594,84.5227,84.5594,20500.0
2014-05-27 15:15:00,115.32,115.38,115.31,115.32,14300.0,84.5594,84.6034,84.552,84.5594,14300.0
2014-05-27 15:20:00,115.33,115.36,115.3,115.35,17400.0,84.5667,84.5887,84.5447,84.5814,17400.0
2014-05-27 15:25:00,115.35,115.36,115.32,115.33,14200.0,84.5814,84.5887,84.5594,84.5667,14200.0
2014-05-27 15:30:00,115.32,115.43,115.32,115.41,24400.0,84.5594,84.64,84.5594,84.6254,24400.0
2014-05-27 15:35:00,115.42,115.49,115.39,115.48,24700.0,84.6327,84.684,84.6107,84.6767,24700.0
2014-05-27 15:40:00,115.47,115.6,115.46,115.58,21700.0,84.6694,84.7647,84.662,84.75,21700.0
2014-05-27 15:45:00,115.58,115.67,115.54,115.66,64300.0,84.75,84.816,84.7207,84.8087,64300.0
2014-05-27 15:50:00,115.67,115.72,115.65,115.72,53300.0,84.816,84.8527,84.8013,84.8527,53300.0
2014-05-27 15:55:00,115.71,115.92,115.7,115.89,149400.0,84.8453,84.9993,84.838,84.9773,149400.0
2014-05-28 09:30:00,116.1,116.1,115.68,115.82,53700.0,85.1313,85.1313,84.8233,84.926,53700.0
2014-05-28 09:35:00,115.81,116.0,115.71,115.83,31400.0,84.9187,85.058,84.8453,84.9333,31400.0
2014-05-28 09:40:00,115.74,115.9,115.71,115.8,20700.0,84.8673,84.9847,84.8453,84.9113,20700.0
2014-05-28 09:45:00,115.84,115.95,115.67,115.68,39000.0,84.9407,85.0213,84.816,84.8233,39000.0
2014-05-28 09:50:00,115.69,115.86,115.62,115.62,14600.0,84.8307,84.9553,84.7793,84.7793,14600.0
2014-05-28 09:55:00,115.62,115.71,115.51,115.68,20100.0,84.7793,84.8453,84.6987,84.8233,20100.0
2014-05-28 10:00:00,115.69,115.9,115.55,115.77,43400.0,84.8307,84.9847,84.728,84.8893,43400.0
2014-05-28 10:05:00,115.76,115.81,115.57,115.71,27300.0,84.882,84.9187,84.7427,84.8453,27300.0
2014-05-28 10:10:00,115.61,115.81,115.56,115.74,47300.0,84.772,84.9187,84.7354,84.8673,47300.0
2014-05-28 10:15:00,115.72,115.81,115.65,115.7,13900.0,84.8527,84.9187,84.8013,84.838,13900.0
2014-05-28 10:20:00,115.7,116.04,115.7,116.04,17600.0,84.838,85.0873,84.838,85.0873,17600.0
2014-05-28 10:25:00,116.04,116.09,115.85,115.95,31400.0,85.0873,85.124,84.948,85.0213,31400.0
2014-05-28 10:30:00,115.95,115.95,115.79,115.89,10500.0,85.0213,85.0213,84.904,84.9773,10500.0
2014-05-28 10:35:00,115.89,116.04,115.81,115.84,25300.0,84.9773,85.0873,84.9187,84.9407,25300.0
2014-05-28 10:40:00,115.86,115.91,115.69,115.71,16200.0,84.9553,84.992,84.8307,84.8453,16200.0
2014-05-28 10:45:00,115.72,115.83,115.69,115.81,22200.0,84.8527,84.9333,84.8307,84.9187,22200.0
2014-05-28 10:50:00,115.82,115.88,115.74,115.8,19200.0,84.926,84.97,84.8673,84.9113,19200.0
2014-05-28 10:55:00,115.77,115.89,115.71,115.75,45900.0,84.8893,84.9773,84.8453,84.8747,45900.0
2014-05-28 11:00:00,115.74,115.87,115.7,115.78,20600.0,84.8673,84.9627,84.838,84.8967,20600.0
2014-05-28 11:05:00,115.83,115.93,115.79,115.87,13700.0,84.9333,85.0067,84.904,84.9627,13700.0
2014-05-28 11:10:00,115.87,116.0,115.83,115.91,36900.0,84.9627,85.058,84.9333,84.992,36900.0
2014-05-28 11:15:00,115.89,115.91,115.83,115.88,11800.0,84.9773,84.992,84.9333,84.97,11800.0
2014-05-28 11:20:00,115.88,115.9,115.83,115.9,9100.0,84.97,84.9847,84.9333,84.9847,9100.0
2014-05-28 11:25:00,115.91,115.95,115.82,115.83,8600.0,84.992,85.0213,84.926,84.9333,8600.0
2014-05-28 11:30:00,115.85,116.04,115.85,116.03,20700.0,84.948,85.0873,84.948,85.08,20700.0
2014-05-28 11:35:00,116.04,116.25,116.04,116.15,18500.0,85.0873,85.2413,85.0873,85.168,18500.0
2014-05-28 11:40:00,116.17,116.32,116.16,116.32,13800.0,85.1826,85.2926,85.1753,85.2926,13800.0
2014-05-28 11:45:00,116.32,116.38,116.26,116.34,17600.0,85.2926,85.3366,85.2486,85.3073,17600.0
2014-05-28 11:50:00,116.34,116.35,116.23,116.25,13300.0,85.3073,85.3146,85.2266,85.2413,13300.0
2014-05-28 11:55:00,116.26,116.27,116.21,116.25,8800.0,85.2486,85.256,85.212,85.2413,8800.0
2014-05-28 12:00:00,116.24,116.36,116.16,116.16,10900.0,85.234,85.322,85.1753,85.1753,10900.0
2014-05-28 12:05:00,116.16,116.29,116.16,116.25,7100.0,85.1753,85.2706,85.1753,85.2413,7100.0
2014-05-28 12:10:00,116.23,116.23,116.12,116.2,8300.0,85.2266,85.2266,85.146,85.2046,8300.0
2014-05-28 12:15:00,116.25,116.25,115.9,115.97,16100.0,85.2413,85.2413,84.9847,85.036,16100.0
2014-05-28 12:20:00,115.99,116.0,115.87,115.89,7000.0,85.0507,85.058,84.9627,84.9773,7000.0
2014-05-28 12:25:00,115.89,115.97,115.89,115.9,6300.0,84.9773,85.036,84.9773,84.9847,6300.0
2014-05-28 12:30:00,115.89,115.89,115.72,115.73,12300.0,84.9773,84.9773,84.8527,84.86,12300.0
2014-05-28 12:35:00,115.72,115.85,115.72,115.84,5900.0,84.8527,84.948,84.8527,84.9407,5900.0
2014-05-28 12:40:00,115.84,115.84,115.75,115.78,8200.0,84.9407,84.9407,84.8747,84.8967,8200.0
2014-05-28 12:45:00,115.76,115.8,115.72,115.75,6300.0,84.882,84.9113,84.8527,84.8747,6300.0
2014-05-28 12:50:00,115.74,115.74,115.63,115.69,19600.0,84.8673,84.8673,84.7867,84.8307,19600.0
2014-05-28 12:55:00,115.68,115.74,115.65,115.72,10100.0,84.8233,84.8673,84.8013,84.8527,10100.0
2014-05-28 13:00:00,115.75,115.87,115.75,115.86,10600.0,84.8747,84.9627,84.8747,84.9553,10600.0
2014-05-28 13:05:00,115.84,115.84,115.76,115.78,17700.0,84.9407,84.9407,84.882,84.8967,17700.0
2014-05-28 13:10:00,115.78,115.93,115.77,115.89,9700.0,84.8967,85.0067,84.8893,84.9773,9700.0
2014-05-28 13:15:00,115.89,115.95,115.88,115.95,6800.0,84.9773,85.0213,84.97,85.0213,6800.0
2014-05-28 13:20:00,115.94,116.06,115.92,116.01,11600.0,85.014,85.102,84.9993,85.0653,11600.0
2014-05-28 13:25:00,116.02,116.04,115.89,115.91,7300.0,85.0726,85.0873,84.9773,84.992,7300.0
2014-05-28 13:30:00,115.93,116.01,115.93,115.97,11200.0,85.0067,85.0653,85.0067,85.036,11200.0
2014-05-28 13:35:00,115.99,116.04,115.99,116.04,7700.0,85.0507,85.0873,85.0507,85.0873,7700.0
2014-05-28 13:40:00,116.04,116.05,115.89,115.94,14100.0,85.0873,85.0946,84.9773,85.014,14100.0
2014-05-28 13:45:00,115.95,115.99,115.9,115.95,13200.0,85.0213,85.0507,84.9847,85.0213,13200.0
2014-05-28 13:50:00,115.95,116.14,115.93,116.07,11000.0,85.0213,85.1606,85.0067,85.1093,11000.0
2014-05-28 13:55:00,116.06,116.09,116.03,116.07,12100.0,85.102,85.124,85.08,85.1093,12100.0
2014-05-28 14:00:00,116.04,116.05,115.88,115.92,34800.0,85.0873,85.0946,84.97,84.9993,34800.0
2014-05-28 14:05:00,115.91,115.93,115.75,115.76,12700.0,84.992,85.0067,84.8747,84.882,12700.0
2014-05-28 14:10:00,115.76,115.8,115.64,115.64,11000.0,84.882,84.9113,84.794,84.794,11000.0
2014-05-28 14:15:00,115.66,115.66,115.59,115.6,8800.0,84.8087,84.8087,84.7573,84.7647,8800.0
2014-05-28 14:20:00,115.59,115.7,115.56,115.67,19900.0,84.7573,84.838,84.7354,84.816,19900.0
2014-05-28 14:25:00,115.67,115.74,115.62,115.62,9400.0,84.816,84.8673,84.7793,84.7793,9400.0
2014-05-28 14:30:00,115.63,115.67,115.58,115.59,14200.0,84.7867,84.816,84.75,84.7573,14200.0
2014-05-28 14:35:00,115.63,115.72,115.62,115.72,14700.0,84.7867,84.8527,84.7793,84.8527,14700.0
2014-05-28 14:40:00,115.68,115.7,115.6,115.6,13700.0,84.8233,84.838,84.7647,84.7647,13700.0
2014-05-28 14:45:00,115.6,115.66,115.54,115.6,16500.0,84.7647,84.8087,84.7207,84.7647,16500.0
2014-05-28 14:50:00,115.61,115.65,115.53,115.55,15100.0,84.772,84.8013,84.7134,84.728,15100.0
2014-05-28 14:55:00,115.56,115.63,115.56,115.59,13900.0,84.7354,84.7867,84.7354,84.7573,13900.0
2014-05-28 15:00:00,115.59,115.68,115.58,115.64,25500.0,84.7573,84.8233,84.75,84.794,25500.0
2014-05-28 15:05:00,115.63,115.64,115.5,115.59,23600.0,84.7867,84.794,84.6914,84.7573,23600.0
2014-05-28 15:10:00,115.59,115.8,115.53,115.77,56400.0,84.7573,84.9113,84.7134,84.8893,56400.0
2014-05-28 15:15:00,115.8,115.85,115.7,115.7,13700.0,84.9113,84.948,84.838,84.838,13700.0
2014-05-28 15:20:00,115.71,115.73,115.6,115.65,20200.0,84.8453,84.86,84.7647,84.8013,20200.0
2014-05-28 15:25:00,115.67,115.69,115.56,115.64,20600.0,84.816,84.8307,84.7354,84.794,20600.0
2014-05-28 15:30:00,115.65,115.8,115.65,115.73,15700.0,84.8013,84.9113,84.8013,84.86,15700.0
2014-05-28 15:35:00,115.73,115.79,115.65,115.75,47400.0,84.86,84.904,84.8013,84.8747,47400.0
2014-05-28 15:40:00,115.74,115.79,115.68,115.74,45300.0,84.8673,84.904,84.8233,84.8673,45300.0
2014-05-28 15:45:00,115.75,115.75,115.53,115.57,29000.0,84.8747,84.8747,84.7134,84.7427,29000.0
2014-05-28 15:50:00,115.56,115.64,115.47,115.5,61900.0,84.7354,84.794,84.6694,84.6914,61900.0
2014-05-28 15:55:00,115.5,115.71,115.36,115.68,275900.0,84.6914,84.8453,84.5887,84.8233,275900.0
2014-05-29 09:30:00,115.77,116.3,115.71,116.3,54400.0,84.8893,85.278,84.8453,85.278,54400.0
2014-05-29 09:35:00,116.28,116.45,116.12,116.26,20100.0,85.2633,85.388,85.146,85.2486,20100.0
2014-05-29 09:40:00,116.26,116.5,115.92,115.93,29400.0,85.2486,85.4246,84.9993,85.0067,29400.0
2014-05-29 09:45:00,115.94,116.09,115.73,115.89,28500.0,85.014,85.124,84.86,84.9773,28500.0
2014-05-29 09:50:00,115.8,116.02,115.79,115.99,34700.0,84.9113,85.0726,84.904,85.0507,34700.0
2014-05-29 09:55:00,116.03,116.13,115.96,116.06,11500.0,85.08,85.1533,85.0287,85.102,11500.0
2014-05-29 10:00:00,116.06,116.1,115.87,115.97,17800.0,85.102,85.1313,84.9627,85.036,17800.0
2014-05-29 10:05:00,115.93,116.09,115.82,115.94,20700.0,85.0067,85.124,84.926,85.014,20700.0
2014-05-29 10:10:00,115.86,116.04,115.86,115.94,15400.0,84.9553,85.0873,84.9553,85.014,15400.0
2014-05-29 10:15:00,115.9,116.02,115.81,115.86,59100.0,84.9847,85.0726,84.9187,84.9553,59100.0
2014-05-29 10:20:00,115.84,116.0,115.81,115.89,11900.0,84.9407,85.058,84.9187,84.9773,11900.0
2014-05-29 10:25:00,115.84,115.99,115.84,115.99,32600.0,84.9407,85.0507,84.9407,85.0507,32600.0
2014-05-29 10:30:00,115.93,116.04,115.9,115.96,36600.0,85.0067,85.0873,84.9847,85.0287,36600.0
2014-05-29 10:35:00,115.97,116.05,115.86,115.97,8700.0,85.036,85.0946,84.9553,85.036,8700.0
2014-05-29 10:40:00,115.94,116.05,115.87,115.9,6200.0,85.014,85.0946,84.9627,84.9847,6200.0
2014-05-29 10:45:00,115.91,115.98,115.77,115.9,16400.0,84.992,85.0433,84.8893,84.9847,16400.0
2014-05-29 10:50:00,115.9,116.01,115.88,115.95,21300.0,84.9847,85.0653,84.97,85.0213,21300.0
2014-05-29 10:55:00,115.99,116.04,115.95,115.96,8800.0,85.0507,85.0873,85.0213,85.0287,8800.0
2014-05-29 11:00:00,115.96,115.96,115.73,115.78,10200.0,85.0287,85.0287,84.86,84.8967,10200.0
2014-05-29 11:05:00,115.76,115.92,115.76,115.92,4300.0,84.882,84.9993,84.882,84.9993,4300.0
2014-05-29 11:10:00,115.9,115.94,115.82,115.88,5600.0,84.9847,85.014,84.926,84.97,5600.0
2014-05-29 11:15:00,115.89,115.99,115.8,115.84,80700.0,84.9773,85.0507,84.9113,84.9407,80700.0
2014-05-29 11:20:00,115.84,115.85,115.59,115.59,14300.0,84.9407,84.948,84.7573,84.7573,14300.0
2014-05-29 11:25:00,115.59,115.71,115.52,115.66,14700.0,84.7573,84.8453,84.706,84.8087,14700.0
2014-05-29 11:30:00,115.66,115.77,115.64,115.68,7400.0,84.8087,84.8893,84.794,84.8233,7400.0
2014-05-29 11:35:00,115.65,115.72,115.63,115.65,7600.0,84.8013,84.8527,84.7867,84.8013,7600.0
2014-05-29 11:40:00,115.66,115.67,115.55,115.6,13100.0,84.8087,84.816,84.728,84.7647,13100.0
2014-05-29 11:45:00,115.64,115.69,115.58,115.64,7000.0,84.794,84.8307,84.75,84.794,7000.0
2014-05-29 11:50:00,115.56,115.61,115.53,115.59,8100.0,84.7354,84.772,84.7134,84.7573,8100.0
2014-05-29 11:55:00,115.57,115.6,115.54,115.58,8600.0,84.7427,84.7647,84.7207,84.75,8600.0
2014-05-29 12:00:00,115.55,115.64,115.55,115.6,22300.0,84.728,84.794,84.728,84.7647,22300.0
2014-05-29 12:05:00,115.61,115.82,115.59,115.78,35900.0,84.772,84.926,84.7573,84.8967,35900.0
2014-05-29 12:10:00,115.78,115.79,115.69,115.7,16600.0,84.8967,84.904,84.8307,84.838,16600.0
2014-05-29 12:15:00,115.72,115.76,115.68,115.71,18000.0,84.8527,84.882,84.8233,84.8453,18000.0
2014-05-29 12:20:00,115.73,115.75,115.7,115.7,12900.0,84.86,84.8747,84.838,84.838,12900.0
2014-05-29 12:25:00,115.73,115.76,115.68,115.75,23000.0,84.86,84.882,84.8233,84.8747,23000.0
2014-05-29 12:30:00,115.73,115.76,115.63,115.64,35700.0,84.86,84.882,84.7867,84.794,35700.0
2014-05-29 12:35:00,115.62,115.74,115.61,115.71,73000.0,84.7793,84.8673,84.772,84.8453,73000.0
2014-05-29 12:40:00,115.72,115.75,115.57,115.69,47600.0,84.8527,84.8747,84.7427,84.8307,47600.0
2014-05-29 12:45:00,115.68,115.75,115.66,115.74,17800.0,84.8233,84.8747,84.8087,84.8673,17800.0
2014-05-29 12:50:00,115.74,115.77,115.72,115.74,9200.0,84.8673,84.8893,84.8527,84.8673,9200.0
2014-05-29 12:55:00,115.73,115.8,115.71,115.8,7100.0,84.86,84.9113,84.8453,84.9113,7100.0
2014-05-29 13:00:00,115.77,115.81,115.75,115.78,3300.0,84.8893,84.9187,84.8747,84.8967,3300.0
2014-05-29 13:05:00,115.75,115.75,115.63,115.67,8800.0,84.8747,84.8747,84.7867,84.816,8800.0
2014-05-29 13:10:00,115.68,115.77,115.68,115.74,27100.0,84.8233,84.8893,84.8233,84.8673,27100.0
2014-05-29 13:15:00,115.72,115.76,115.68,115.75,20400.0,84.8527,84.882,84.8233,84.8747,20400.0
2014-05-29 13:20:00,115.76,115.82,115.75,115.78,5900.0,84.882,84.926,84.8747,84.8967,5900.0
2014-05-29 13:25:00,115.78,115.78,115.72,115.74,10500.0,84.8967,84.8967,84.8527,84.8673,10500.0
2014-05-29 13:30:00,115.74,115.78,115.72,115.76,9100.0,84.8673,84.8967,84.8527,84.882,9100.0
2014-05-29 13:35:00,115.75,115.76,115.71,115.71,5800.0,84.8747,84.882,84.8453,84.8453,5800.0
2014-05-29 13:40:00,115.71,115.75,115.67,115.73,14700.0,84.8453,84.8747,84.816,84.86,14700.0
2014-05-29 13:45:00,115.74,115.79,115.73,115.77,11700.0,84.8673,84.904,84.86,84.8893,11700.0
2014-05-29 13:50:00,115.78,115.8,115.73,115.77,9400.0,84.8967,84.9113,84.86,84.8893,9400.0
2014-05-29 13:55:00,115.79,115.8,115.7,115.7,10400.0,84.904,84.9113,84.838,84.838,10400.0
2014-05-29 14:00:00,115.7,115.7,115.51,115.52,18800.0,84.838,84.838,84.6987,84.706,18800.0
2014-05-29 14:05:00,115.51,115.73,115.5,115.71,51300.0,84.6987,84.86,84.6914,84.8453,51300.0
2014-05-29 14:10:00,115.72,115.8,115.71,115.8,11000.0,84.8527,84.9113,84.8453,84.9113,11000.0
2014-05-29 14:15:00,115.8,115.81,115.74,115.76,8100.0,84.9113,84.9187,84.8673,84.882,8100.0
2014-05-29 14:20:00,115.75,115.76,115.67,115.68,6500.0,84.8747,84.882,84.816,84.8233,6500.0
2014-05-29 14:25:00,115.66,115.67,115.59,115.59,8500.0,84.8087,84.816,84.7573,84.7573,8500.0
2014-05-29 14:30:00,115.62,115.63,115.58,115.58,4000.0,84.7793,84.7867,84.75,84.75,4000.0
2014-05-29 14:35:00,115.58,115.77,115.58,115.72,17000.0,84.75,84.8893,84.75,84.8527,17000.0
2014-05-29 14:40:00,115.7,115.75,115.66,115.75,6900.0,84.838,84.8747,84.8087,84.8747,6900.0
2014-05-29 14:45:00,115.74,115.76,115.69,115.75,8800.0,84.8673,84.882,84.8307,84.8747,8800.0
2014-05-29 14:50:00,115.75,115.79,115.69,115.78,12000.0,84.8747,84.904,84.8307,84.8967,12000.0
2014-05-29 14:55:00,115.78,115.86,115.77,115.81,12000.0,84.8967,84.9553,84.8893,84.9187,12000.0
2014-05-29 15:00:00,115.8,115.88,115.79,115.82,14300.0,84.9113,84.97,84.904,84.926,14300.0
2014-05-29 15:05:00,115.82,115.82,115.68,115.73,11900.0,84.926,84.926,84.8233,84.86,11900.0
2014-05-29 15:10:00,115.73,115.73,115.59,115.64,34800.0,84.86,84.86,84.7573,84.794,34800.0
2014-05-29 15:15:00,115.68,115.72,115.65,115.66,22100.0,84.8233,84.8527,84.8013,84.8087,22100.0
2014-05-29 15:20:00,115.66,115.73,115.64,115.65,12100.0,84.8087,84.86,84.794,84.8013,12100.0
2014-05-29 15:25:00,115.65,115.73,115.63,115.73,22600.0,84.8013,84.86,84.7867,84.86,22600.0
2014-05-29 15:30:00,115.71,115.79,115.71,115.75,28600.0,84.8453,84.904,84.8453,84.8747,28600.0
2014-05-29 15:35:00,115.75,115.76,115.67,115.68,23600.0,84.8747,84.882,84.816,84.8233,23600.0
2014-05-29 15:40:00,115.67,115.85,115.66,115.82,17800.0,84.816,84.948,84.8087,84.926,17800.0
2014-05-29 15:45:00,115.83,115.95,115.83,115.86,29800.0,84.9333,85.0213,84.9333,84.9553,29800.0
2014-05-29 15:50:00,115.88,115.98,115.87,115.95,96400.0,84.97,85.0433,84.9627,85.0213,96400.0
2014-05-29 15:55:00,115.94,116.01,115.91,116.0,103200.0,85.014,85.0653,84.992,85.058,103200.0
2014-05-30 09:30:00,116.48,116.57,115.31,115.32,85000.0,85.4099,85.4759,84.552,84.5594,85000.0
2014-05-30 09:35:00,115.26,115.94,115.21,115.55,19900.0,84.5154,85.014,84.4787,84.728,19900.0
2014-05-30 09:40:00,115.45,115.62,115.06,115.11,78600.0,84.6547,84.7793,84.3687,84.4054,78600.0
2014-05-30 09:45:00,115.24,115.27,115.03,115.11,39600.0,84.5007,84.5227,84.3467,84.4054,39600.0
2014-05-30 09:50:00,115.19,115.32,115.18,115.29,22900.0,84.464,84.5594,84.4567,84.5374,22900.0
2014-05-30 09:55:00,115.29,115.42,115.19,115.35,24800.0,84.5374,84.6327,84.464,84.5814,24800.0
2014-05-30 10:00:00,115.29,115.57,115.25,115.57,26100.0,84.5374,84.7427,84.508,84.7427,26100.0
2014-05-30 10:05:00,115.56,115.67,115.51,115.66,18900.0,84.7354,84.816,84.6987,84.8087,18900.0
2014-05-30 10:10:00,115.64,115.7,115.61,115.67,14800.0,84.794,84.838,84.772,84.816,14800.0
2014-05-30 10:15:00,115.7,115.71,115.6,115.61,13200.0,84.838,84.8453,84.7647,84.772,13200.0
2014-05-30 10:20:00,115.6,115.63,115.54,115.56,7700.0,84.7647,84.7867,84.7207,84.7354,7700.0
2014-05-30 10:25:00,115.57,115.79,115.57,115.75,13000.0,84.7427,84.904,84.7427,84.8747,13000.0
2014-05-30 10:30:00,115.75,115.89,115.71,115.71,15500.0,84.8747,84.9773,84.8453,84.8453,15500.0
2014-05-30 10:35:00,115.71,115.76,115.66,115.66,8700.0,84.8453,84.882,84.8087,84.8087,8700.0
2014-05-30 10:40:00,115.65,115.75,115.52,115.57,14000.0,84.8013,84.8747,84.706,84.7427,14000.0
2014-05-30 10:45:00,115.56,115.64,115.52,115.63,5700.0,84.7354,84.794,84.706,84.7867,5700.0
2014-05-30 10:50:00,115.64,115.79,115.64,115.71,10900.0,84.794,84.904,84.794,84.8453,10900.0
2014-05-30 10:55:00,115.74,115.79,115.63,115.77,20600.0,84.8673,84.904,84.7867,84.8893,20600.0
2014-05-30 11:00:00,115.76,115.91,115.76,115.86,16100.0,84.882,84.992,84.882,84.9553,16100.0
2014-05-30 11:05:00,115.85,115.89,115.71,115.76,54200.0,84.948,84.9773,84.8453,84.882,54200.0
2014-05-30 11:10:00,115.76,115.83,115.76,115.8,7500.0,84.882,84.9333,84.882,84.9113,7500.0
2014-05-30 11:15:00,115.83,115.83,115.75,115.75,7700.0,84.9333,84.9333,84.8747,84.8747,7700.0
2014-05-30 11:20:00,115.77,115.83,115.62,115.64,8100.0,84.8893,84.9333,84.7793,84.794,8100.0
2014-05-30 11:25:00,115.61,115.64,115.53,115.59,12500.0,84.772,84.794,84.7134,84.7573,12500.0
2014-05-30 11:30:00,115.58,115.68,115.56,115.68,4800.0,84.75,84.8233,84.7354,84.8233,4800.0
2014-05-30 11:35:00,115.67,115.77,115.67,115.75,12200.0,84.816,84.8893,84.816,84.8747,12200.0
2014-05-30 11:40:00,115.75,115.8,115.7,115.75,13700.0,84.8747,84.9113,84.838,84.8747,13700.0
2014-05-30 11:45:00,115.75,115.77,115.7,115.74,14800.0,84.8747,84.8893,84.838,84.8673,14800.0
2014-05-30 11:50:00,115.72,115.77,115.7,115.72,8800.0,84.8527,84.8893,84.838,84.8527,8800.0
2014-05-30 11:55:00,115.72,115.72,115.66,115.69,8600.0,84.8527,84.8527,84.8087,84.8307,8600.0
2014-05-30 12:00:00,115.69,115.74,115.69,115.73,6200.0,84.8307,84.8673,84.8307,84.86,6200.0
2014-05-30 12:05:00,115.72,115.77,115.7,115.75,17800.0,84.8527,84.8893,84.838,84.8747,17800.0
2014-05-30 12:10:00,115.75,115.78,115.72,115.75,9100.0,84.8747,84.8967,84.8527,84.8747,9100.0
2014-05-30 12:15:00,115.74,115.8,115.74,115.78,3800.0,84.8673,84.9113,84.8673,84.8967,3800.0
2014-05-30 12:20:00,115.77,115.81,115.67,115.67,6900.0,84.8893,84.9187,84.816,84.816,6900.0
2014-05-30 12:25:00,115.65,115.67,115.55,115.57,11500.0,84.8013,84.816,84.728,84.7427,11500.0
2014-05-30 12:30:00,115.56,115.56,115.31,115.36,7100.0,84.7354,84.7354,84.552,84.5887,7100.0
2014-05-30 12:35:00,115.36,115.36,115.16,115.18,19400.0,84.5887,84.5887,84.442,84.4567,19400.0
2014-05-30 12:40:00,115.15,115.47,115.14,115.46,24100.0,84.4347,84.6694,84.4274,84.662,24100.0
2014-05-30 12:45:00,115.46,115.55,115.45,115.55,13800.0,84.662,84.728,84.6547,84.728,13800.0
2014-05-30 12:50:00,115.53,115.53,115.43,115.45,18300.0,84.7134,84.7134,84.64,84.6547,18300.0
2014-05-30 12:55:00,115.44,115.47,115.3,115.39,8000.0,84.6474,84.6694,84.5447,84.6107,8000.0
2014-05-30 13:00:00,115.37,115.41,115.29,115.41,4700.0,84.596,84.6254,84.5374,84.6254,4700.0
2014-05-30 13:05:00,115.39,115.43,115.35,115.37,5300.0,84.6107,84.64,84.5814,84.596,5300.0
2014-05-30 13:10:00,115.4,115.4,115.31,115.38,4100.0,84.618,84.618,84.552,84.6034,4100.0
2014-05-30 13:15:00,115.37,115.5,115.36,115.48,26900.0,84.596,84.6914,84.5887,84.6767,26900.0
2014-05-30 13:20:00,115.47,115.51,115.44,115.48,15000.0,84.6694,84.6987,84.6474,84.6767,15000.0
2014-05-30 13:25:00,115.5,115.55,115.46,115.54,12200.0,84.6914,84.728,84.662,84.7207,12200.0
2014-05-30 13:30:00,115.55,115.57,115.45,115.49,16500.0,84.728,84.7427,84.6547,84.684,16500.0
2014-05-30 13:35:00,115.49,115.59,115.47,115.5,14600.0,84.684,84.7573,84.6694,84.6914,14600.0
2014-05-30 13:40:00,115.54,115.56,115.45,115.45,13000.0,84.7207,84.7354,84.6547,84.6547,13000.0
2014-05-30 13:45:00,115.45,115.62,115.44,115.62,19800.0,84.6547,84.7793,84.6474,84.7793,19800.0
2014-05-30 13:50:00,115.58,115.61,115.54,115.61,5800.0,84.75,84.772,84.7207,84.772,5800.0
2014-05-30 13:55:00,115.57,115.58,115.47,115.55,9400.0,84.7427,84.75,84.6694,84.728,9400.0
2014-05-30 14:00:00,115.55,115.57,115.46,115.49,10300.0,84.728,84.7427,84.662,84.684,10300.0
2014-05-30 14:05:00,115.49,115.73,115.49,115.73,20800.0,84.684,84.86,84.684,84.86,20800.0
2014-05-30 14:10:00,115.7,115.72,115.66,115.7,26800.0,84.838,84.8527,84.8087,84.838,26800.0
2014-05-30 14:15:00,115.7,115.74,115.62,115.7,44500.0,84.838,84.8673,84.7793,84.838,44500.0
2014-05-30 14:20:00,115.71,115.75,115.66,115.68,15100.0,84.8453,84.8747,84.8087,84.8233,15100.0
2014-05-30 14:25:00,115.68,115.75,115.67,115.74,8900.0,84.8233,84.8747,84.816,84.8673,8900.0
2014-05-30 14:30:00,115.71,115.78,115.68,115.75,14600.0,84.8453,84.8967,84.8233,84.8747,14600.0
2014-05-30 14:35:00,115.72,115.78,115.72,115.76,5800.0,84.8527,84.8967,84.8527,84.882,5800.0
2014-05-30 14:40:00,115.78,115.99,115.78,115.88,25000.0,84.8967,85.0507,84.8967,84.97,25000.0
2014-05-30 14:45:00,115.91,115.95,115.87,115.91,12800.0,84.992,85.0213,84.9627,84.992,12800.0
2014-05-30 14:50:00,115.89,115.9,115.75,115.75,11200.0,84.9773,84.9847,84.8747,84.8747,11200.0
2014-05-30 14:55:00,115.73,115.73,115.47,115.48,33600.0,84.86,84.86,84.6694,84.6767,33600.0
2014-05-30 15:00:00,115.48,115.56,115.41,115.55,14500.0,84.6767,84.7354,84.6254,84.728,14500.0
2014-05-30 15:05:00,115.54,115.57,115.47,115.54,17100.0,84.7207,84.7427,84.6694,84.7207,17100.0
2014-05-30 15:10:00,115.54,115.71,115.53,115.68,16600.0,84.7207,84.8453,84.7134,84.8233,16600.0
2014-05-30 15:15:00,115.67,115.68,115.61,115.62,17400.0,84.816,84.8233,84.772,84.7793,17400.0
2014-05-30 15:20:00,115.62,115.68,115.62,115.64,39800.0,84.7793,84.8233,84.7793,84.794,39800.0
2014-05-30 15:25:00,115.65,115.8,115.64,115.75,17900.0,84.8013,84.9113,84.794,84.8747,17900.0
2014-05-30 15:30:00,115.75,115.84,115.75,115.84,20000.0,84.8747,84.9407,84.8747,84.9407,20000.0
2014-05-30 15:35:00,115.84,115.96,115.77,115.81,28100.0,84.9407,85.0287,84.8893,84.9187,28100.0
2014-05-30 15:40:00,115.8,115.89,115.76,115.86,20800.0,84.9113,84.9773,84.882,84.9553,20800.0
2014-05-30 15:45:00,115.87,115.88,115.77,115.79,32800.0,84.9627,84.97,84.8893,84.904,32800.0
2014-05-30 15:50:00,115.8,115.94,115.8,115.9,53300.0,84.9113,85.014,84.9113,84.9847,53300.0
2014-05-30 15:55:00,115.9,116.07,115.87,116.0,126800.0,84.9847,85.1093,84.9627,85.058,126800.0
2014-06-02 09:30:00,116.18,116.99,116.05,116.91,54600.0,85.19,85.7839,85.0946,85.7252,54600.0
2014-06-02 09:35:00,116.95,116.99,116.43,116.62,15800.0,85.7546,85.7839,85.3733,85.5126,15800.0
2014-06-02 09:40:00,116.63,116.86,116.59,116.7,51900.0,85.5199,85.6886,85.4906,85.5713,51900.0
2014-06-02 09:45:00,116.72,117.06,116.64,116.91,144000.0,85.5859,85.8352,85.5273,85.7252,144000.0
2014-06-02 09:50:00,116.93,117.03,116.89,116.96,59300.0,85.7399,85.8132,85.7106,85.7619,59300.0
2014-06-02 09:55:00,116.95,117.0,116.24,116.24,63700.0,85.7546,85.7912,85.234,85.234,63700.0
2014-06-02 10:00:00,116.23,116.28,115.9,116.12,49600.0,85.2266,85.2633,84.9847,85.146,49600.0
2014-06-02 10:05:00,116.15,116.16,116.02,116.09,69900.0,85.168,85.1753,85.0726,85.124,69900.0
2014-06-02 10:10:00,116.07,116.28,116.07,116.23,19700.0,85.1093,85.2633,85.1093,85.2266,19700.0
2014-06-02 10:15:00,116.21,116.34,116.16,116.24,11200.0,85.212,85.3073,85.1753,85.234,11200.0
2014-06-02 10:20:00,116.26,116.58,116.26,116.51,36100.0,85.2486,85.4833,85.2486,85.4319,36100.0
2014-06-02 10:25:00,116.5,116.62,116.46,116.54,29300.0,85.4246,85.5126,85.3953,85.4539,29300.0
2014-06-02 10:30:00,116.55,116.59,116.46,116.56,22600.0,85.4613,85.4906,85.3953,85.4686,22600.0
2014-06-02 10:35:00,116.54,116.62,116.49,116.56,11700.0,85.4539,85.5126,85.4173,85.4686,11700.0
2014-06-02 10:40:00,116.55,116.55,116.46,116.5,45500.0,85.4613,85.4613,85.3953,85.4246,45500.0
2014-06-02 10:45:00,116.51,116.57,116.45,116.49,36700.0,85.4319,85.4759,85.388,85.4173,36700.0
2014-06-02 10:50:00,116.46,116.52,116.37,116.43,43500.0,85.3953,85.4393,85.3293,85.3733,43500.0
2014-06-02 10:55:00,116.43,116.48,116.29,116.39,17300.0,85.3733,85.4099,85.2706,85.344,17300.0
2014-06-02 11:00:00,116.4,116.51,116.33,116.49,18300.0,85.3513,85.4319,85.3,85.4173,18300.0
2014-06-02 11:05:00,116.51,116.67,116.49,116.58,14600.0,85.4319,85.5493,85.4173,85.4833,14600.0
2014-06-02 11:10:00,116.6,116.64,116.41,116.41,14200.0,85.4979,85.5273,85.3586,85.3586,14200.0
2014-06-02 11:15:00,116.43,116.44,116.35,116.4,15200.0,85.3733,85.3806,85.3146,85.3513,15200.0
2014-06-02 11:20:00,116.43,116.49,116.37,116.39,16400.0,85.3733,85.4173,85.3293,85.344,16400.0
2014-06-02 11:25:00,116.4,116.62,116.39,116.59,13300.0,85.3513,85.5126,85.344,85.4906,13300.0
2014-06-02 11:30:00,116.61,116.62,116.46,116.5,20600.0,85.5053,85.5126,85.3953,85.4246,20600.0
2014-06-02 11:35:00,116.51,116.54,116.41,116.42,18900.0,85.4319,85.4539,85.3586,85.366,18900.0
2014-06-02 11:40:00,116.46,116.59,116.46,116.48,13400.0,85.3953,85.4906,85.3953,85.4099,13400.0
2014-06-02 11:45:00,116.48,116.62,116.45,116.62,23000.0,85.4099,85.5126,85.388,85.5126,23000.0
2014-06-02 11:50:00,116.63,116.65,116.5,116.51,9300.0,85.5199,85.5346,85.4246,85.4319,9300.0
2014-06-02 11:55:00,116.49,116.5,116.35,116.4,26800.0,85.4173,85.4246,85.3146,85.3513,26800.0
2014-06-02 12:00:00,116.4,116.43,116.33,116.4,20300.0,85.3513,85.3733,85.3,85.3513,20300.0
2014-06-02 12:05:00,116.43,116.44,116.33,116.4,21000.0,85.3733,85.3806,85.3,85.3513,21000.0
2014-06-02 12:10:00,116.4,116.44,116.36,116.4,20800.0,85.3513,85.3806,85.322,85.3513,20800.0
2014-06-02 12:15:00,116.4,116.44,116.36,116.38,38300.0,85.3513,85.3806,85.322,85.3366,38300.0
2014-06-02 12:20:00,116.37,116.42,116.34,116.4,41600.0,85.3293,85.366,85.3073,85.3513,41600.0
2014-06-02 12:25:00,116.4,116.44,116.36,116.37,18500.0,85.3513,85.3806,85.322,85.3293,18500.0
2014-06-02 12:30:00,116.37,116.45,116.36,116.41,17300.0,85.3293,85.388,85.322,85.3586,17300.0
2014-06-02 12:35:00,116.4,116.45,116.35,116.38,16900.0,85.3513,85.388,85.3146,85.3366,16900.0
2014-06-02 12:40:00,116.38,116.43,116.27,116.31,20200.0,85.3366,85.3733,85.256,85.2853,20200.0
2014-06-02 12:45:00,116.31,116.31,116.19,116.26,16900.0,85.2853,85.2853,85.1973,85.2486,16900.0
2014-06-02 12:50:00,116.28,116.31,116.14,116.14,10200.0,85.2633,85.2853,85.1606,85.1606,10200.0
2014-06-02 12:55:00,116.16,116.16,116.08,116.12,7300.0,85.1753,85.1753,85.1166,85.146,7300.0
2014-06-02 13:00:00,116.12,116.12,116.0,116.01,9500.0,85.146,85.146,85.058,85.0653,9500.0
2014-06-02 13:05:00,116.01,116.01,115.86,115.86,12500.0,85.0653,85.0653,84.9553,84.9553,12500.0
2014-06-02 13:10:00,115.87,115.95,115.83,115.94,27400.0,84.9627,85.0213,84.9333,85.014,27400.0
2014-06-02 13:15:00,115.94,116.04,115.93,116.01,16300.0,85.014,85.0873,85.0067,85.0653,16300.0
2014-06-02 13:20:00,116.0,116.05,115.95,116.02,23800.0,85.058,85.0946,85.0213,85.0726,23800.0
2014-06-02 13:25:00,116.02,116.07,115.98,116.0,13600.0,85.0726,85.1093,85.0433,85.058,13600.0
2014-06-02 13:30:00,116.01,116.04,115.96,116.03,14200.0,85.0653,85.0873,85.0287,85.08,14200.0
2014-06-02 13:35:00,116.02,116.05,115.96,115.97,26700.0,85.0726,85.0946,85.0287,85.036,26700.0
2014-06-02 13:40:00,115.98,116.05,115.96,115.98,24100.0,85.0433,85.0946,85.0287,85.0433,24100.0
2014-06-02 13:45:00,115.97,116.01,115.95,116.0,24400.0,85.036,85.0653,85.0213,85.058,24400.0
2014-06-02 13:50:00,116.0,116.12,116.0,116.05,55700.0,85.058,85.146,85.058,85.0946,55700.0
2014-06-02 13:55:00,116.05,116.14,115.98,116.09,103400.0,85.0946,85.1606,85.0433,85.124,103400.0
2014-06-02 14:00:00,116.1,116.35,116.08,116.25,33800.0,85.1313,85.3146,85.1166,85.2413,33800.0
2014-06-02 14:05:00,116.25,116.26,116.12,116.12,22100.0,85.2413,85.2486,85.146,85.146,22100.0
2014-06-02 14:10:00,116.14,116.21,116.07,116.13,14000.0,85.1606,85.212,85.1093,85.1533,14000.0
2014-06-02 14:15:00,116.12,116.17,116.03,116.17,14200.0,85.146,85.1826,85.08,85.1826,14200.0
2014-06-02 14:20:00,116.2,116.29,116.16,116.19,16500.0,85.2046,85.2706,85.1753,85.1973,16500.0
2014-06-02 14:25:00,116.19,116.21,116.1,116.2,31000.0,85.1973,85.212,85.1313,85.2046,31000.0
2014-06-02 14:30:00,116.21,116.3,116.21,116.26,22300.0,85.212,85.278,85.212,85.2486,22300.0
2014-06-02 14:35:00,116.28,116.31,116.23,116.26,15600.0,85.2633,85.2853,85.2266,85.2486,15600.0
2014-06-02 14:40:00,116.29,116.3,116.23,116.26,22300.0,85.2706,85.278,85.2266,85.2486,22300.0
2014-06-02 14:45:00,116.26,116.33,116.25,116.3,20400.0,85.2486,85.3,85.2413,85.278,20400.0
2014-06-02 14:50:00,116.3,116.32,116.29,116.3,11600.0,85.278,85.2926,85.2706,85.278,11600.0
2014-06-02 14:55:00,116.31,116.38,116.27,116.38,23200.0,85.2853,85.3366,85.256,85.3366,23200.0
2014-06-02 15:00:00,116.38,116.4,116.3,116.39,28600.0,85.3366,85.3513,85.278,85.344,28600.0
2014-06-02 15:05:00,116.38,116.4,116.29,116.36,11900.0,85.3366,85.3513,85.2706,85.322,11900.0
2014-06-02 15:10:00,116.38,116.39,116.22,116.23,38300.0,85.3366,85.344,85.2193,85.2266,38300.0
2014-06-02 15:15:00,116.24,116.36,116.24,116.34,35500.0,85.234,85.322,85.234,85.3073,35500.0
2014-06-02 15:20:00,116.33,116.33,116.26,116.28,86800.0,85.3,85.3,85.2486,85.2633,86800.0
2014-06-02 15:25:00,116.29,116.36,116.25,116.33,48400.0,85.2706,85.322,85.2413,85.3,48400.0
2014-06-02 15:30:00,116.33,116.39,116.3,116.33,26800.0,85.3,85.344,85.278,85.3,26800.0
2014-06-02 15:35:00,116.35,116.35,116.29,116.3,29900.0,85.3146,85.3146,85.2706,85.278,29900.0
2014-06-02 15:40:00,116.3,116.41,116.27,116.32,39800.0,85.278,85.3586,85.256,85.2926,39800.0
2014-06-02 15:45:00,116.33,116.45,116.32,116.38,50900.0,85.3,85.388,85.2926,85.3366,50900.0
2014-06-02 15:50:00,116.38,116.47,116.36,116.44,40200.0,85.3366,85.4026,85.322,85.3806,40200.0
2014-06-02 15:55:00,116.44,116.51,116.36,116.45,71900.0,85.3806,85.4319,85.322,85.388,71900.0
2014-06-03 09:30:00,116.45,116.98,115.95,116.98,60400.0,85.388,85.7766,85.0213,85.7766,60400.0
2014-06-03 09:35:00,116.85,116.99,116.58,116.93,39800.0,85.6813,85.7839,85.4833,85.7399,39800.0
2014-06-03 09:40:00,116.89,117.19,116.83,117.16,56200.0,85.7106,85.9306,85.6666,85.9086,56200.0
2014-06-03 09:45:00,117.16,117.16,116.99,117.12,35000.0,85.9086,85.9086,85.7839,85.8792,35000.0
2014-06-03 09:50:00,117.15,117.17,117.01,117.07,19500.0,85.9012,85.9159,85.7986,85.8426,19500.0
2014-06-03 09:55:00,117.07,117.15,116.99,117.11,31800.0,85.8426,85.9012,85.7839,85.8719,31800.0
2014-06-03 10:00:00,117.1,117.1,116.98,117.02,36100.0,85.8646,85.8646,85.7766,85.8059,36100.0
2014-06-03 10:05:00,117.05,117.15,117.04,117.11,31800.0,85.8279,85.9012,85.8206,85.8719,31800.0
2014-06-03 10:10:00,117.11,117.18,117.08,117.16,25900.0,85.8719,85.9232,85.8499,85.9086,25900.0
2014-06-03 10:15:00,117.16,117.31,117.16,117.31,25200.0,85.9086,86.0186,85.9086,86.0186,25200.0
2014-06-03 10:20:00,117.33,117.44,117.31,117.36,24400.0,86.0332,86.1139,86.0186,86.0552,24400.0
2014-06-03 10:25:00,117.37,117.48,117.33,117.38,30500.0,86.0625,86.1432,86.0332,86.0699,30500.0
2014-06-03 10:30:00,117.42,117.48,117.23,117.26,26000.0,86.0992,86.1432,85.9599,85.9819,26000.0
2014-06-03 10:35:00,117.26,117.35,117.17,117.34,18200.0,85.9819,86.0479,85.9159,86.0406,18200.0
2014-06-03 10:40:00,117.31,117.44,117.31,117.31,15300.0,86.0186,86.1139,86.0186,86.0186,15300.0
2014-06-03 10:45:00,117.29,117.32,117.2,117.25,14000.0,86.0039,86.0259,85.9379,85.9746,14000.0
2014-06-03 10:50:00,117.27,117.3,117.09,117.1,12900.0,85.9892,86.0112,85.8572,85.8646,12900.0
2014-06-03 10:55:00,117.07,117.2,117.07,117.18,22000.0,85.8426,85.9379,85.8426,85.9232,22000.0
2014-06-03 11:00:00,117.22,117.25,117.17,117.21,10300.0,85.9526,85.9746,85.9159,85.9452,10300.0
2014-06-03 11:05:00,117.24,117.3,117.19,117.27,9000.0,85.9672,86.0112,85.9306,85.9892,9000.0
2014-06-03 11:10:00,117.27,117.35,117.27,117.29,11400.0,85.9892,86.0479,85.9892,86.0039,11400.0
2014-06-03 11:15:00,117.3,117.3,117.15,117.19,13500.0,86.0112,86.0112,85.9012,85.9306,13500.0
2014-06-03 11:20:00,117.15,117.27,117.12,117.23,14300.0,85.9012,85.9892,85.8792,85.9599,14300.0
2014-06-03 11:25:00,117.21,117.28,117.18,117.25,6600.0,85.9452,85.9966,85.9232,85.9746,6600.0
2014-06-03 11:30:00,117.22,117.33,117.19,117.26,16400.0,85.9526,86.0332,85.9306,85.9819,16400.0
2014-06-03 11:35:00,117.26,117.37,117.18,117.18,15700.0,85.9819,86.0625,85.9232,85.9232,15700.0
2014-06-03 11:40:00,117.19,117.19,117.09,117.11,23600.0,85.9306,85.9306,85.8572,85.8719,23600.0
2014-06-03 11:45:00,117.11,117.28,117.11,117.23,9800.0,85.8719,85.9966,85.8719,85.9599,9800.0
2014-06-03 11:50:00,117.24,117.42,117.24,117.41,13500.0,85.9672,86.0992,85.9672,86.0919,13500.0
2014-06-03 11:55:00,117.4,117.48,117.39,117.47,18100.0,86.0845,86.1432,86.0772,86.1359,18100.0
2014-06-03 12:00:00,117.47,117.48,117.42,117.45,31600.0,86.1359,86.1432,86.0992,86.1212,31600.0
2014-06-03 12:05:00,117.46,117.49,117.4,117.46,26700.0,86.1285,86.1505,86.0845,86.1285,26700.0
2014-06-03 12:10:00,117.44,117.62,117.41,117.62,12200.0,86.1139,86.2459,86.0919,86.2459,12200.0
2014-06-03 12:15:00,117.63,117.65,117.58,117.65,10100.0,86.2532,86.2679,86.2165,86.2679,10100.0
2014-06-03 12:20:00,117.64,117.72,117.61,117.61,21800.0,86.2605,86.3192,86.2385,86.2385,21800.0
2014-06-03 12:25:00,117.6,117.61,117.52,117.58,9100.0,86.2312,86.2385,86.1725,86.2165,9100.0
2014-06-03 12:30:00,117.58,117.64,117.58,117.61,6900.0,86.2165,86.2605,86.2165,86.2385,6900.0
2014-06-03 12:35:00,117.62,117.64,117.55,117.55,13200.0,86.2459,86.2605,86.1945,86.1945,13200.0
2014-06-03 12:40:00,117.57,117.61,117.56,117.57,13000.0,86.2092,86.2385,86.2019,86.2092,13000.0
2014-06-03 12:45:00,117.57,117.61,117.54,117.54,10500.0,86.2092,86.2385,86.1872,86.1872,10500.0
2014-06-03 12:50:00,117.54,117.54,117.47,117.5,12600.0,86.1872,86.1872,86.1359,86.1579,12600.0
2014-06-03 12:55:00,117.49,117.49,117.39,117.4,15800.0,86.1505,86.1505,86.0772,86.0845,15800.0
2014-06-03 13:00:00,117.39,117.41,117.31,117.34,9800.0,86.0772,86.0919,86.0186,86.0406,9800.0
2014-06-03 13:05:00,117.33,117.39,117.33,117.35,10400.0,86.0332,86.0772,86.0332,86.0479,10400.0
2014-06-03 13:10:00,117.35,117.48,117.33,117.46,7000.0,86.0479,86.1432,86.0332,86.1285,7000.0
2014-06-03 13:15:00,117.48,117.5,117.38,117.44,13000.0,86.1432,86.1579,86.0699,86.1139,13000.0
2014-06-03 13:20:00,117.44,117.47,117.4,117.45,7900.0,86.1139,86.1359,86.0845,86.1212,7900.0
2014-06-03 13:25:00,117.45,117.56,117.45,117.55,5500.0,86.1212,86.2019,86.1212,86.1945,5500.0
2014-06-03 13:30:00,117.55,117.55,117.44,117.44,9800.0,86.1945,86.1945,86.1139,86.1139,9800.0
2014-06-03 13:35:00,117.46,117.47,117.35,117.38,9500.0,86.1285,86.1359,86.0479,86.0699,9500.0
2014-06-03 13:40:00,117.39,117.4,117.35,117.37,10000.0,86.0772,86.0845,86.0479,86.0625,10000.0
2014-06-03 13:45:00,117.37,117.43,117.36,117.38,9000.0,86.0625,86.1065,86.0552,86.0699,9000.0
2014-06-03 13:50:00,117.37,117.38,117.19,117.27,32100.0,86.0625,86.0699,85.9306,85.9892,32100.0
2014-06-03 13:55:00,117.26,117.28,117.2,117.28,12100.0,85.9819,85.9966,85.9379,85.9966,12100.0
2014-06-03 14:00:00,117.25,117.38,117.25,117.32,11300.0,85.9746,86.0699,85.9746,86.0259,11300.0
2014-06-03 14:05:00,117.33,117.42,117.33,117.37,9700.0,86.0332,86.0992,86.0332,86.0625,9700.0
2014-06-03 14:10:00,117.35,117.36,117.22,117.26,17400.0,86.0479,86.0552,85.9526,85.9819,17400.0
2014-06-03 14:15:00,117.24,117.32,117.23,117.32,14900.0,85.9672,86.0259,85.9599,86.0259,14900.0
2014-06-03 14:20:00,117.29,117.36,117.29,117.3,14200.0,86.0039,86.0552,86.0039,86.0112,14200.0
2014-06-03 14:25:00,117.29,117.37,117.28,117.3,14000.0,86.0039,86.0625,85.9966,86.0112,14000.0
2014-06-03 14:30:00,117.31,117.33,117.23,117.24,9800.0,86.0186,86.0332,85.9599,85.9672,9800.0
2014-06-03 14:35:00,117.24,117.3,117.22,117.25,13700.0,85.9672,86.0112,85.9526,85.9746,13700.0
2014-06-03 14:40:00,117.27,117.31,117.21,117.21,38400.0,85.9892,86.0186,85.9452,85.9452,38400.0
2014-06-03 14:45:00,117.21,117.25,117.15,117.16,12600.0,85.9452,85.9746,85.9012,85.9086,12600.0
2014-06-03 14:50:00,117.17,117.27,117.15,117.22,15100.0,85.9159,85.9892,85.9012,85.9526,15100.0
2014-06-03 14:55:00,117.22,117.24,117.13,117.16,11100.0,85.9526,85.9672,85.8866,85.9086,11100.0
2014-06-03 15:00:00,117.14,117.17,116.99,117.0,47500.0,85.8939,85.9159,85.7839,85.7912,47500.0
2014-06-03 15:05:00,117.03,117.06,116.99,117.0,23000.0,85.8132,85.8352,85.7839,85.7912,23000.0
2014-06-03 15:10:00,117.0,117.1,117.0,117.08,12800.0,85.7912,85.8646,85.7912,85.8499,12800.0
2014-06-03 15:15:00,117.07,117.12,117.05,117.1,17100.0,85.8426,85.8792,85.8279,85.8646,17100.0
2014-06-03 15:20:00,117.09,117.11,116.99,117.01,28500.0,85.8572,85.8719,85.7839,85.7986,28500.0
2014-06-03 15:25:00,117.03,117.07,117.0,117.07,24700.0,85.8132,85.8426,85.7912,85.8426,24700.0
2014-06-03 15:30:00,117.08,117.19,117.06,117.15,18900.0,85.8499,85.9306,85.8352,85.9012,18900.0
2014-06-03 15:35:00,117.15,117.21,117.01,117.03,38400.0,85.9012,85.9452,85.7986,85.8132,38400.0
2014-06-03 15:40:00,117.05,117.1,117.03,117.06,36900.0,85.8279,85.8646,85.8132,85.8352,36900.0
2014-06-03 15:45:00,117.07,117.09,117.01,117.04,43200.0,85.8426,85.8572,85.7986,85.8206,43200.0
2014-06-03 15:50:00,117.04,117.08,116.99,117.0,120300.0,85.8206,85.8499,85.7839,85.7912,120300.0
2014-06-03 15:55:00,117.01,117.13,116.98,117.12,268700.0,85.7986,85.8866,85.7766,85.8792,268700.0
2014-06-04 09:30:00,117.5,118.0,117.46,117.81,97000.0,86.1579,86.5245,86.1285,86.3852,97000.0
2014-06-04 09:35:00,117.77,117.86,117.22,117.79,50200.0,86.3559,86.4218,85.9526,86.3705,50200.0
2014-06-04 09:40:00,117.88,118.13,117.71,118.11,69400.0,86.4365,86.6198,86.3119,86.6052,69400.0
2014-06-04 09:45:00,118.14,118.91,118.08,118.85,92000.0,86.6272,87.1918,86.5832,87.1478,92000.0
2014-06-04 09:50:00,118.87,118.96,118.58,118.63,48700.0,87.1624,87.2284,86.9498,86.9865,48700.0
2014-06-04 09:55:00,118.7,118.7,118.42,118.45,64900.0,87.0378,87.0378,86.8325,86.8545,64900.0
2014-06-04 10:00:00,118.53,118.63,118.37,118.42,60400.0,86.9131,86.9865,86.7958,86.8325,60400.0
2014-06-04 10:05:00,118.43,118.43,118.22,118.35,40800.0,86.8398,86.8398,86.6858,86.7811,40800.0
2014-06-04 10:10:00,118.34,118.6,118.33,118.55,46200.0,86.7738,86.9645,86.7665,86.9278,46200.0
2014-06-04 10:15:00,118.56,118.57,118.37,118.44,20900.0,86.9351,86.9425,86.7958,86.8471,20900.0
2014-06-04 10:20:00,118.42,118.54,118.38,118.41,19400.0,86.8325,86.9205,86.8031,86.8251,19400.0
2014-06-04 10:25:00,118.43,118.55,118.38,118.4,24200.0,86.8398,86.9278,86.8031,86.8178,24200.0
2014-06-04 10:30:00,118.37,118.38,118.25,118.32,26400.0,86.7958,86.8031,86.7078,86.7591,26400.0
2014-06-04 10:35:00,118.32,118.49,118.31,118.47,16700.0,86.7591,86.8838,86.7518,86.8691,16700.0
2014-06-04 10:40:00,118.45,118.47,118.3,118.4,18200.0,86.8545,86.8691,86.7445,86.8178,18200.0
2014-06-04 10:45:00,118.39,118.53,118.35,118.44,19600.0,86.8105,86.9131,86.7811,86.8471,19600.0
2014-06-04 10:50:00,118.44,118.65,118.42,118.65,47200.0,86.8471,87.0011,86.8325,87.0011,47200.0
2014-06-04 10:55:00,118.62,118.77,118.6,118.74,47600.0,86.9791,87.0891,86.9645,87.0671,47600.0
2014-06-04 11:00:00,118.74,118.75,118.63,118.65,21700.0,87.0671,87.0744,86.9865,87.0011,21700.0
2014-06-04 11:05:00,118.65,118.69,118.62,118.65,22900.0,87.0011,87.0304,86.9791,87.0011,22900.0
2014-06-04 11:10:00,118.64,118.68,118.64,118.66,25600.0,86.9938,87.0231,86.9938,87.0085,25600.0
2014-06-04 11:15:00,118.66,118.66,118.55,118.6,24600.0,87.0085,87.0085,86.9278,86.9645,24600.0
2014-06-04 11:20:00,118.59,118.67,118.57,118.65,16800.0,86.9571,87.0158,86.9425,87.0011,16800.0
2014-06-04 11:25:00,118.65,118.74,118.62,118.63,29200.0,87.0011,87.0671,86.9791,86.9865,29200.0
2014-06-04 11:30:00,118.65,118.84,118.6,118.78,31400.0,87.0011,87.1404,86.9645,87.0964,31400.0
2014-06-04 11:35:00,118.78,118.9,118.76,118.88,38800.0,87.0964,87.1844,87.0818,87.1698,38800.0
2014-06-04 11:40:00,118.88,118.89,118.73,118.79,14300.0,87.1698,87.1771,87.0598,87.1038,14300.0
2014-06-04 11:45:00,118.77,118.87,118.76,118.85,37200.0,87.0891,87.1624,87.0818,87.1478,37200.0
2014-06-04 11:50:00,118.85,118.85,118.73,118.76,25300.0,87.1478,87.1478,87.0598,87.0818,25300.0
2014-06-04 11:55:00,118.74,118.77,118.58,118.64,25000.0,87.0671,87.0891,86.9498,86.9938,25000.0
2014-06-04 12:00:00,118.64,118.64,118.49,118.5,18700.0,86.9938,86.9938,86.8838,86.8911,18700.0
2014-06-04 12:05:00,118.51,118.66,118.49,118.66,17700.0,86.8985,87.0085,86.8838,87.0085,17700.0
2014-06-04 12:10:00,118.63,118.75,118.62,118.72,24300.0,86.9865,87.0744,86.9791,87.0524,24300.0
2014-06-04 12:15:00,118.7,118.77,118.67,118.76,25600.0,87.0378,87.0891,87.0158,87.0818,25600.0
2014-06-04 12:20:00,118.76,118.84,118.72,118.75,29400.0,87.0818,87.1404,87.0524,87.0744,29400.0
2014-06-04 12:25:00,118.78,118.81,118.75,118.78,12900.0,87.0964,87.1184,87.0744,87.0964,12900.0
2014-06-04 12:30:00,118.77,118.83,118.74,118.79,21700.0,87.0891,87.1331,87.0671,87.1038,21700.0
2014-06-04 12:35:00,118.79,118.85,118.76,118.77,12400.0,87.1038,87.1478,87.0818,87.0891,12400.0
2014-06-04 12:40:00,118.77,118.89,118.75,118.83,57100.0,87.0891,87.1771,87.0744,87.1331,57100.0
2014-06-04 12:45:00,118.84,118.86,118.82,118.83,16800.0,87.1404,87.1551,87.1258,87.1331,16800.0
2014-06-04 12:50:00,118.82,118.85,118.77,118.85,19700.0,87.1258,87.1478,87.0891,87.1478,19700.0
2014-06-04 12:55:00,118.84,118.89,118.82,118.88,11400.0,87.1404,87.1771,87.1258,87.1698,11400.0
2014-06-04 13:00:00,118.86,118.99,118.84,118.98,14600.0,87.1551,87.2504,87.1404,87.2431,14600.0
2014-06-04 13:05:00,118.97,118.99,118.93,118.93,8300.0,87.2358,87.2504,87.2064,87.2064,8300.0
2014-06-04 13:10:00,118.94,118.95,118.86,118.94,17600.0,87.2138,87.2211,87.1551,87.2138,17600.0
2014-06-04 13:15:00,118.94,118.98,118.93,118.96,20700.0,87.2138,87.2431,87.2064,87.2284,20700.0
2014-06-04 13:20:00,118.94,118.96,118.89,118.89,24200.0,87.2138,87.2284,87.1771,87.1771,24200.0
2014-06-04 13:25:00,118.89,119.03,118.88,119.0,30500.0,87.1771,87.2798,87.1698,87.2578,30500.0
2014-06-04 13:30:00,118.99,119.01,118.95,118.95,12100.0,87.2504,87.2651,87.2211,87.2211,12100.0
2014-06-04 13:35:00,118.94,119.01,118.94,119.01,8500.0,87.2138,87.2651,87.2138,87.2651,8500.0
2014-06-04 13:40:00,119.0,119.06,118.99,119.06,15500.0,87.2578,87.3018,87.2504,87.3018,15500.0
2014-06-04 13:45:00,119.06,119.19,119.06,119.19,43000.0,87.3018,87.3971,87.3018,87.3971,43000.0
2014-06-04 13:50:00,119.17,119.2,119.09,119.14,21800.0,87.3824,87.4044,87.3238,87.3604,21800.0
2014-06-04 13:55:00,119.14,119.32,119.13,119.3,24700.0,87.3604,87.4924,87.3531,87.4777,24700.0
2014-06-04 14:00:00,119.28,119.29,119.1,119.1,15200.0,87.4631,87.4704,87.3311,87.3311,15200.0
2014-06-04 14:05:00,119.09,119.13,119.04,119.1,26200.0,87.3238,87.3531,87.2871,87.3311,26200.0
2014-06-04 14:10:00,119.13,119.17,119.1,119.15,14500.0,87.3531,87.3824,87.3311,87.3677,14500.0
2014-06-04 14:15:00,119.14,119.31,119.12,119.3,28300.0,87.3604,87.4851,87.3458,87.4777,28300.0
2014-06-04 14:20:00,119.31,119.38,119.15,119.24,39300.0,87.4851,87.5364,87.3677,87.4337,39300.0
2014-06-04 14:25:00,119.23,119.25,119.16,119.19,14900.0,87.4264,87.4411,87.3751,87.3971,14900.0
2014-06-04 14:30:00,119.18,119.21,119.13,119.2,18400.0,87.3897,87.4117,87.3531,87.4044,18400.0
2014-06-04 14:35:00,119.19,119.38,119.19,119.34,22200.0,87.3971,87.5364,87.3971,87.5071,22200.0
2014-06-04 14:40:00,119.35,119.37,119.24,119.25,25100.0,87.5144,87.5291,87.4337,87.4411,25100.0
2014-06-04 14:45:00,119.25,119.33,119.24,119.26,24700.0,87.4411,87.4997,87.4337,87.4484,24700.0
2014-06-04 14:50:00,119.27,119.28,119.14,119.23,17100.0,87.4557,87.4631,87.3604,87.4264,17100.0
2014-06-04 14:55:00,119.23,119.23,119.16,119.21,22400.0,87.4264,87.4264,87.3751,87.4117,22400.0
2014-06-04 15:00:00,119.2,119.21,119.13,119.16,20800.0,87.4044,87.4117,87.3531,87.3751,20800.0
2014-06-04 15:05:00,119.18,119.18,119.09,119.11,23300.0,87.3897,87.3897,87.3238,87.3384,23300.0
2014-06-04 15:10:00,119.11,119.17,119.02,119.06,44200.0,87.3384,87.3824,87.2724,87.3018,44200.0
2014-06-04 15:15:00,119.06,119.13,118.96,118.96,42800.0,87.3018,87.3531,87.2284,87.2284,42800.0
2014-06-04 15:20:00,118.97,118.98,118.85,118.98,29600.0,87.2358,87.2431,87.1478,87.2431,29600.0
2014-06-04 15:25:00,118.98,119.03,118.92,118.95,32200.0,87.2431,87.2798,87.1991,87.2211,32200.0
2014-06-04 15:30:00,118.96,118.97,118.92,118.94,29900.0,87.2284,87.2358,87.1991,87.2138,29900.0
2014-06-04 15:35:00,118.93,119.07,118.93,119.05,34900.0,87.2064,87.3091,87.2064,87.2944,34900.0
2014-06-04 15:40:00,119.05,119.07,119.02,119.02,35400.0,87.2944,87.3091,87.2724,87.2724,35400.0
2014-06-04 15:45:00,119.03,119.03,118.97,118.98,45500.0,87.2798,87.2798,87.2358,87.2431,45500.0
2014-06-04 15:50:00,118.99,119.15,118.98,119.15,79400.0,87.2504,87.3677,87.2431,87.3677,79400.0
2014-06-04 15:55:00,119.15,119.24,119.09,119.15,154800.0,87.3677,87.4337,87.3238,87.3677,154800.0
2014-06-05 09:30:00,119.34,119.34,118.3,118.67,90700.0,87.5071,87.5071,86.7445,87.0158,90700.0
2014-06-05 09:35:00,118.66,118.99,118.56,118.56,23000.0,87.0085,87.2504,86.9351,86.9351,23000.0
2014-06-05 09:40:00,118.55,118.6,118.29,118.36,39800.0,86.9278,86.9645,86.7371,86.7885,39800.0
2014-06-05 09:45:00,118.36,118.57,118.3,118.44,21900.0,86.7885,86.9425,86.7445,86.8471,21900.0
2014-06-05 09:50:00,118.45,118.72,118.25,118.27,44700.0,86.8545,87.0524,86.7078,86.7225,44700.0
2014-06-05 09:55:00,118.27,118.36,118.1,118.32,20100.0,86.7225,86.7885,86.5978,86.7591,20100.0
2014-06-05 10:00:00,118.25,118.39,118.01,118.01,20300.0,86.7078,86.8105,86.5318,86.5318,20300.0
2014-06-05 10:05:00,118.05,118.28,118.03,118.14,29400.0,86.5612,86.7298,86.5465,86.6272,29400.0
2014-06-05 10:10:00,118.19,118.19,117.72,117.79,16900.0,86.6638,86.6638,86.3192,86.3705,16900.0
2014-06-05 10:15:00,117.81,117.89,117.6,117.82,17000.0,86.3852,86.4438,86.2312,86.3925,17000.0
2014-06-05 10:20:00,117.81,117.98,117.78,117.86,10700.0,86.3852,86.5098,86.3632,86.4218,10700.0
2014-06-05 10:25:00,117.86,118.11,117.84,118.07,19800.0,86.4218,86.6052,86.4072,86.5758,19800.0
2014-06-05 10:30:00,118.07,118.13,118.0,118.03,11600.0,86.5758,86.6198,86.5245,86.5465,11600.0
2014-06-05 10:35:00,118.02,118.06,117.97,118.0,15800.0,86.5392,86.5685,86.5025,86.5245,15800.0
2014-06-05 10:40:00,118.0,118.1,117.97,118.02,16800.0,86.5245,86.5978,86.5025,86.5392,16800.0
2014-06-05 10:45:00,118.01,118.05,117.78,117.8,26500.0,86.5318,86.5612,86.3632,86.3778,26500.0
2014-06-05 10:50:00,117.78,117.81,117.71,117.73,18100.0,86.3632,86.3852,86.3119,86.3265,18100.0
2014-06-05 10:55:00,117.73,117.92,117.63,117.88,21900.0,86.3265,86.4658,86.2532,86.4365,21900.0
2014-06-05 11:00:00,117.87,118.12,117.86,118.12,12700.0,86.4292,86.6125,86.4218,86.6125,12700.0
2014-06-05 11:05:00,118.13,118.25,118.11,118.13,11700.0,86.6198,86.7078,86.6052,86.6198,11700.0
2014-06-05 11:10:00,118.18,118.21,118.03,118.04,15000.0,86.6565,86.6785,86.5465,86.5538,15000.0
2014-06-05 11:15:00,118.03,118.16,118.02,118.05,11400.0,86.5465,86.6418,86.5392,86.5612,11400.0
2014-06-05 11:20:00,118.07,118.11,118.05,118.05,11800.0,86.5758,86.6052,86.5612,86.5612,11800.0
2014-06-05 11:25:00,118.07,118.07,117.96,117.97,31400.0,86.5758,86.5758,86.4952,86.5025,31400.0
2014-06-05 11:30:00,117.97,118.18,117.89,118.17,49400.0,86.5025,86.6565,86.4438,86.6492,49400.0
2014-06-05 11:35:00,118.13,118.18,117.99,118.09,18100.0,86.6198,86.6565,86.5172,86.5905,18100.0
2014-06-05 11:40:00,118.07,118.09,118.02,118.06,12300.0,86.5758,86.5905,86.5392,86.5685,12300.0
2014-06-05 11:45:00,118.07,118.2,118.04,118.14,15200.0,86.5758,86.6712,86.5538,86.6272,15200.0
2014-06-05 11:50:00,118.13,118.25,117.97,118.24,43700.0,86.6198,86.7078,86.5025,86.7005,43700.0
2014-06-05 11:55:00,118.23,118.25,118.06,118.16,52000.0,86.6932,86.7078,86.5685,86.6418,52000.0
2014-06-05 12:00:00,118.18,118.53,118.18,118.53,46600.0,86.6565,86.9131,86.6565,86.9131,46600.0
2014-06-05 12:05:00,118.51,118.67,118.51,118.61,12600.0,86.8985,87.0158,86.8985,86.9718,12600.0
2014-06-05 12:10:00,118.65,118.67,118.44,118.5,25800.0,87.0011,87.0158,86.8471,86.8911,25800.0
2014-06-05 12:15:00,118.5,118.55,118.4,118.48,10300.0,86.8911,86.9278,86.8178,86.8765,10300.0
2014-06-05 12:20:00,118.49,118.59,118.44,118.58,23200.0,86.8838,86.9571,86.8471,86.9498,23200.0
2014-06-05 12:25:00,118.55,118.59,118.47,118.52,15100.0,86.9278,86.9571,86.8691,86.9058,15100.0
2014-06-05 12:30:00,118.51,118.56,118.48,118.54,11900.0,86.8985,86.9351,86.8765,86.9205,11900.0
2014-06-05 12:35:00,118.54,118.79,118.54,118.65,18300.0,86.9205,87.1038,86.9205,87.0011,18300.0
2014-06-05 12:40:00,118.67,118.8,118.67,118.76,15000.0,87.0158,87.1111,87.0158,87.0818,15000.0
2014-06-05 12:45:00,118.73,118.77,118.71,118.72,10600.0,87.0598,87.0891,87.0451,87.0524,10600.0
2014-06-05 12:50:00,118.72,118.74,118.49,118.59,88400.0,87.0524,87.0671,86.8838,86.9571,88400.0
2014-06-05 12:55:00,118.61,118.69,118.5,118.67,86300.0,86.9718,87.0304,86.8911,87.0158,86300.0
2014-06-05 13:00:00,118.65,118.65,118.43,118.5,28600.0,87.0011,87.0011,86.8398,86.8911,28600.0
2014-06-05 13:05:00,118.5,118.52,118.44,118.44,8000.0,86.8911,86.9058,86.8471,86.8471,8000.0
2014-06-05 13:10:00,118.41,118.53,118.41,118.53,9100.0,86.8251,86.9131,86.8251,86.9131,9100.0
2014-06-05 13:15:00,118.54,118.59,118.42,118.42,32100.0,86.9205,86.9571,86.8325,86.8325,32100.0
2014-06-05 13:20:00,118.41,118.41,118.34,118.35,10200.0,86.8251,86.8251,86.7738,86.7811,10200.0
2014-06-05 13:25:00,118.34,118.48,118.3,118.45,8900.0,86.7738,86.8765,86.7445,86.8545,8900.0
2014-06-05 13:30:00,118.47,118.59,118.44,118.54,15600.0,86.8691,86.9571,86.8471,86.9205,15600.0
2014-06-05 13:35:00,118.55,118.55,118.46,118.5,10100.0,86.9278,86.9278,86.8618,86.8911,10100.0
2014-06-05 13:40:00,118.52,118.55,118.4,118.43,10000.0,86.9058,86.9278,86.8178,86.8398,10000.0
2014-06-05 13:45:00,118.46,118.56,118.42,118.56,9700.0,86.8618,86.9351,86.8325,86.9351,9700.0
2014-06-05 13:50:00,118.57,118.59,118.5,118.53,20700.0,86.9425,86.9571,86.8911,86.9131,20700.0
2014-06-05 13:55:00,118.53,118.7,118.5,118.67,17600.0,86.9131,87.0378,86.8911,87.0158,17600.0
2014-06-05 14:00:00,118.65,118.74,118.6,118.68,18000.0,87.0011,87.0671,86.9645,87.0231,18000.0
2014-06-05 14:05:00,118.67,118.68,118.61,118.66,24600.0,87.0158,87.0231,86.9718,87.0085,24600.0
2014-06-05 14:10:00,118.66,118.67,118.52,118.52,18200.0,87.0085,87.0158,86.9058,86.9058,18200.0
2014-06-05 14:15:00,118.51,118.56,118.4,118.53,26000.0,86.8985,86.9351,86.8178,86.9131,26000.0
2014-06-05 14:20:00,118.53,118.72,118.52,118.68,41400.0,86.9131,87.0524,86.9058,87.0231,41400.0
2014-06-05 14:25:00,118.67,118.71,118.51,118.53,28000.0,87.0158,87.0451,86.8985,86.9131,28000.0
2014-06-05 14:30:00,118.55,118.67,118.53,118.6,13700.0,86.9278,87.0158,86.9131,86.9645,13700.0
2014-06-05 14:35:00,118.61,118.69,118.56,118.6,18000.0,86.9718,87.0304,86.9351,86.9645,18000.0
2014-06-05 14:40:00,118.58,118.61,118.53,118.61,14100.0,86.9498,86.9718,86.9131,86.9718,14100.0
2014-06-05 14:45:00,118.6,118.62,118.49,118.55,16800.0,86.9645,86.9791,86.8838,86.9278,16800.0
2014-06-05 14:50:00,118.56,118.58,118.5,118.5,11700.0,86.9351,86.9498,86.8911,86.8911,11700.0
2014-06-05 14:55:00,118.51,118.51,118.39,118.46,20000.0,86.8985,86.8985,86.8105,86.8618,20000.0
2014-06-05 15:00:00,118.46,118.49,118.41,118.47,15000.0,86.8618,86.8838,86.8251,86.8691,15000.0
2014-06-05 15:05:00,118.47,118.5,118.39,118.4,18900.0,86.8691,86.8911,86.8105,86.8178,18900.0
2014-06-05 15:10:00,118.38,118.4,118.3,118.32,20000.0,86.8031,86.8178,86.7445,86.7591,20000.0
2014-06-05 15:15:00,118.31,118.35,118.22,118.27,35000.0,86.7518,86.7811,86.6858,86.7225,35000.0
2014-06-05 15:20:00,118.27,118.28,118.0,118.06,72000.0,86.7225,86.7298,86.5245,86.5685,72000.0
2014-06-05 15:25:00,118.07,118.08,117.91,118.05,52900.0,86.5758,86.5832,86.4585,86.5612,52900.0
2014-06-05 15:30:00,118.03,118.24,118.0,118.12,37000.0,86.5465,86.7005,86.5245,86.6125,37000.0
2014-06-05 15:35:00,118.12,118.15,118.01,118.03,35000.0,86.6125,86.6345,86.5318,86.5465,35000.0
2014-06-05 15:40:00,118.02,118.04,117.85,117.86,60200.0,86.5392,86.5538,86.4145,86.4218,60200.0
2014-06-05 15:45:00,117.86,117.88,117.71,117.77,78200.0,86.4218,86.4365,86.3119,86.3559,78200.0
2014-06-05 15:50:00,117.77,117.92,117.77,117.83,126400.0,86.3559,86.4658,86.3559,86.3998,126400.0
2014-06-05 15:55:00,117.85,117.85,117.62,117.73,274200.0,86.4145,86.4145,86.2459,86.3265,274200.0
2014-06-06 09:30:00,118.82,118.83,117.75,117.95,317200.0,87.1258,87.1331,86.3412,86.4878,317200.0
2014-06-06 09:35:00,117.94,117.98,117.4,117.74,77000.0,86.4805,86.5098,86.0845,86.3339,77000.0
2014-06-06 09:40:00,117.68,117.85,117.61,117.76,53600.0,86.2899,86.4145,86.2385,86.3485,53600.0
2014-06-06 09:45:00,117.79,117.81,117.46,117.79,36800.0,86.3705,86.3852,86.1285,86.3705,36800.0
2014-06-06 09:50:00,117.83,118.0,117.79,117.91,72400.0,86.3998,86.5245,86.3705,86.4585,72400.0
2014-06-06 09:55:00,117.87,118.03,117.68,118.0,36200.0,86.4292,86.5465,86.2899,86.5245,36200.0
2014-06-06 10:00:00,117.99,118.03,117.88,117.9,55000.0,86.5172,86.5465,86.4365,86.4512,55000.0
2014-06-06 10:05:00,117.9,117.9,117.74,117.81,41800.0,86.4512,86.4512,86.3339,86.3852,41800.0
2014-06-06 10:10:00,117.82,117.83,117.54,117.57,43200.0,86.3925,86.3998,86.1872,86.2092,43200.0
2014-06-06 10:15:00,117.56,117.66,117.5,117.5,80600.0,86.2019,86.2752,86.1579,86.1579,80600.0
2014-06-06 10:20:00,117.5,117.59,117.46,117.56,167600.0,86.1579,86.2239,86.1285,86.2019,167600.0
2014-06-06 10:25:00,117.57,117.7,117.56,117.64,46000.0,86.2092,86.3045,86.2019,86.2605,46000.0
2014-06-06 10:30:00,117.64,117.66,117.6,117.64,42000.0,86.2605,86.2752,86.2312,86.2605,42000.0
2014-06-06 10:35:00,117.64,117.65,117.5,117.56,50800.0,86.2605,86.2679,86.1579,86.2019,50800.0
2014-06-06 10:40:00,117.56,117.56,117.46,117.46,42400.0,86.2019,86.2019,86.1285,86.1285,42400.0
2014-06-06 10:45:00,117.47,117.53,117.3,117.37,59400.0,86.1359,86.1799,86.0112,86.0625,59400.0
2014-06-06 10:50:00,117.36,117.59,117.33,117.58,46000.0,86.0552,86.2239,86.0332,86.2165,46000.0
2014-06-06 10:55:00,117.59,117.62,117.55,117.59,28000.0,86.2239,86.2459,86.1945,86.2239,28000.0
2014-06-06 11:00:00,117.6,117.63,117.58,117.6,37200.0,86.2312,86.2532,86.2165,86.2312,37200.0
2014-06-06 11:05:00,117.6,117.67,117.59,117.65,46800.0,86.2312,86.2825,86.2239,86.2679,46800.0
2014-06-06 11:10:00,117.67,117.69,117.47,117.47,38200.0,86.2825,86.2972,86.1359,86.1359,38200.0
2014-06-06 11:15:00,117.46,117.49,117.32,117.33,25600.0,86.1285,86.1505,86.0259,86.0332,25600.0
2014-06-06 11:20:00,117.31,117.31,117.22,117.27,33200.0,86.0186,86.0186,85.9526,85.9892,33200.0
2014-06-06 11:25:00,117.3,117.36,117.24,117.32,33800.0,86.0112,86.0552,85.9672,86.0259,33800.0
2014-06-06 11:30:00,117.33,117.37,117.26,117.3,35000.0,86.0332,86.0625,85.9819,86.0112,35000.0
2014-06-06 11:35:00,117.32,117.45,117.26,117.45,44600.0,86.0259,86.1212,85.9819,86.1212,44600.0
2014-06-06 11:40:00,117.46,117.5,117.4,117.43,32400.0,86.1285,86.1579,86.0845,86.1065,32400.0
2014-06-06 11:45:00,117.43,117.43,117.37,117.4,12600.0,86.1065,86.1065,86.0625,86.0845,12600.0
2014-06-06 11:50:00,117.41,117.47,117.33,117.35,26200.0,86.0919,86.1359,86.0332,86.0479,26200.0
2014-06-06 11:55:00,117.36,117.37,117.31,117.33,20000.0,86.0552,86.0625,86.0186,86.0332,20000.0
2014-06-06 12:00:00,117.32,117.34,117.24,117.24,20800.0,86.0259,86.0406,85.9672,85.9672,20800.0
2014-06-06 12:05:00,117.25,117.28,117.18,117.2,26800.0,85.9746,85.9966,85.9232,85.9379,26800.0
2014-06-06 12:10:00,117.21,117.21,117.05,117.08,23400.0,85.9452,85.9452,85.8279,85.8499,23400.0
2014-06-06 12:15:00,117.07,117.13,117.06,117.09,22400.0,85.8426,85.8866,85.8352,85.8572,22400.0
2014-06-06 12:20:00,117.12,117.12,117.02,117.04,21800.0,85.8792,85.8792,85.8059,85.8206,21800.0
2014-06-06 12:25:00,117.04,117.07,117.02,117.07,19600.0,85.8206,85.8426,85.8059,85.8426,19600.0
2014-06-06 12:30:00,117.08,117.25,117.06,117.23,18600.0,85.8499,85.9746,85.8352,85.9599,18600.0
2014-06-06 12:35:00,117.23,117.29,117.2,117.24,32200.0,85.9599,86.0039,85.9379,85.9672,32200.0
2014-06-06 12:40:00,117.24,117.33,117.21,117.31,26000.0,85.9672,86.0332,85.9452,86.0186,26000.0
2014-06-06 12:45:00,117.3,117.42,117.28,117.42,18800.0,86.0112,86.0992,85.9966,86.0992,18800.0
2014-06-06 12:50:00,117.42,117.47,117.38,117.44,15000.0,86.0992,86.1359,86.0699,86.1139,15000.0
2014-06-06 12:55:00,117.45,117.48,117.39,117.4,15000.0,86.1212,86.1432,86.0772,86.0845,15000.0
2014-06-06 13:00:00,117.41,117.48,117.39,117.44,19600.0,86.0919,86.1432,86.0772,86.1139,19600.0
2014-06-06 13:05:00,117.44,117.46,117.34,117.38,18000.0,86.1139,86.1285,86.0406,86.0699,18000.0
2014-06-06 13:10:00,117.38,117.43,117.35,117.42,22400.0,86.0699,86.1065,86.0479,86.0992,22400.0
2014-06-06 13:15:00,117.43,117.48,117.39,117.4,19000.0,86.1065,86.1432,86.0772,86.0845,19000.0
2014-06-06 13:20:00,117.4,117.51,117.4,117.45,16800.0,86.0845,86.1652,86.0845,86.1212,16800.0
2014-06-06 13:25:00,117.47,117.49,117.42,117.44,10000.0,86.1359,86.1505,86.0992,86.1139,10000.0
2014-06-06 13:30:00,117.45,117.47,117.42,117.45,23000.0,86.1212,86.1359,86.0992,86.1212,23000.0
2014-06-06 13:35:00,117.49,117.5,117.41,117.49,24400.0,86.1505,86.1579,86.0919,86.1505,24400.0
2014-06-06 13:40:00,117.49,117.5,117.46,117.49,8000.0,86.1505,86.1579,86.1285,86.1505,8000.0
2014-06-06 13:45:00,117.48,117.58,117.48,117.58,42400.0,86.1432,86.2165,86.1432,86.2165,42400.0
2014-06-06 13:50:00,117.58,117.59,117.48,117.57,31200.0,86.2165,86.2239,86.1432,86.2092,31200.0
2014-06-06 13:55:00,117.58,117.64,117.58,117.63,16000.0,86.2165,86.2605,86.2165,86.2532,16000.0
2014-06-06 14:00:00,117.62,117.65,117.55,117.62,20400.0,86.2459,86.2679,86.1945,86.2459,20400.0
2014-06-06 14:05:00,117.63,117.63,117.53,117.53,8000.0,86.2532,86.2532,86.1799,86.1799,8000.0
2014-06-06 14:10:00,117.53,117.63,117.53,117.58,18000.0,86.1799,86.2532,86.1799,86.2165,18000.0
2014-06-06 14:15:00,117.59,117.61,117.53,117.6,32400.0,86.2239,86.2385,86.1799,86.2312,32400.0
2014-06-06 14:20:00,117.6,117.61,117.55,117.56,12600.0,86.2312,86.2385,86.1945,86.2019,12600.0
2014-06-06 14:25:00,117.56,117.57,117.53,117.55,26200.0,86.2019,86.2092,86.1799,86.1945,26200.0
2014-06-06 14:30:00,117.56,117.64,117.52,117.63,39200.0,86.2019,86.2605,86.1725,86.2532,39200.0
2014-06-06 14:35:00,117.61,117.66,117.54,117.62,18800.0,86.2385,86.2752,86.1872,86.2459,18800.0
2014-06-06 14:40:00,117.62,117.62,117.49,117.5,83200.0,86.2459,86.2459,86.1505,86.1579,83200.0
2014-06-06 14:45:00,117.5,117.54,117.47,117.48,18400.0,86.1579,86.1872,86.1359,86.1432,18400.0
2014-06-06 14:50:00,117.47,117.5,117.42,117.42,25600.0,86.1359,86.1579,86.0992,86.0992,25600.0
2014-06-06 14:55:00,117.43,117.49,117.41,117.46,27800.0,86.1065,86.1505,86.0919,86.1285,27800.0
2014-06-06 15:00:00,117.46,117.49,117.43,117.44,33600.0,86.1285,86.1505,86.1065,86.1139,33600.0
2014-06-06 15:05:00,117.44,117.47,117.42,117.45,37200.0,86.1139,86.1359,86.0992,86.1212,37200.0
2014-06-06 15:10:00,117.44,117.47,117.41,117.47,30000.0,86.1139,86.1359,86.0919,86.1359,30000.0
2014-06-06 15:15:00,117.47,117.52,117.44,117.5,39600.0,86.1359,86.1725,86.1139,86.1579,39600.0
2014-06-06 15:20:00,117.5,117.56,117.48,117.54,46200.0,86.1579,86.2019,86.1432,86.1872,46200.0
2014-06-06 15:25:00,117.54,117.66,117.54,117.63,48800.0,86.1872,86.2752,86.1872,86.2532,48800.0
2014-06-06 15:30:00,117.61,117.61,117.49,117.52,40200.0,86.2385,86.2385,86.1505,86.1725,40200.0
2014-06-06 15:35:00,117.53,117.59,117.48,117.48,41200.0,86.1799,86.2239,86.1432,86.1432,41200.0
2014-06-06 15:40:00,117.48,117.53,117.47,117.48,52000.0,86.1432,86.1799,86.1359,86.1432,52000.0
2014-06-06 15:45:00,117.48,117.56,117.47,117.54,84400.0,86.1432,86.2019,86.1359,86.1872,84400.0
2014-06-06 15:50:00,117.55,117.66,117.55,117.6,154400.0,86.1945,86.2752,86.1945,86.2312,154400.0
2014-06-06 15:55:00,117.59,117.84,117.57,117.82,310800.0,86.2239,86.4072,86.2092,86.3925,310800.0
2014-06-09 09:30:00,117.47,117.79,117.23,117.33,53300.0,86.1359,86.3705,85.9599,86.0332,53300.0
2014-06-09 09:35:00,117.21,117.53,117.08,117.34,58800.0,85.9452,86.1799,85.8499,86.0406,58800.0
2014-06-09 09:40:00,117.38,117.47,117.24,117.31,19300.0,86.0699,86.1359,85.9672,86.0186,19300.0
2014-06-09 09:45:00,117.29,117.66,117.25,117.52,16800.0,86.0039,86.2752,85.9746,86.1725,16800.0
2014-06-09 09:50:00,117.47,117.58,117.21,117.27,14800.0,86.1359,86.2165,85.9452,85.9892,14800.0
2014-06-09 09:55:00,117.29,117.32,117.21,117.28,18400.0,86.0039,86.0259,85.9452,85.9966,18400.0
2014-06-09 10:00:00,117.28,117.55,117.27,117.49,30900.0,85.9966,86.1945,85.9892,86.1505,30900.0
2014-06-09 10:05:00,117.5,117.51,117.4,117.51,15400.0,86.1579,86.1652,86.0845,86.1652,15400.0
2014-06-09 10:10:00,117.48,117.66,117.4,117.46,18500.0,86.1432,86.2752,86.0845,86.1285,18500.0
2014-06-09 10:15:00,117.47,117.48,117.31,117.31,11500.0,86.1359,86.1432,86.0186,86.0186,11500.0
2014-06-09 10:20:00,117.32,117.38,117.21,117.23,18500.0,86.0259,86.0699,85.9452,85.9599,18500.0
2014-06-09 10:25:00,117.23,117.33,117.21,117.25,11700.0,85.9599,86.0332,85.9452,85.9746,11700.0
2014-06-09 10:30:00,117.29,117.31,117.23,117.25,11000.0,86.0039,86.0186,85.9599,85.9746,11000.0
2014-06-09 10:35:00,117.27,117.34,117.25,117.25,12300.0,85.9892,86.0406,85.9746,85.9746,12300.0
2014-06-09 10:40:00,117.26,117.31,117.23,117.27,21800.0,85.9819,86.0186,85.9599,85.9892,21800.0
2014-06-09 10:45:00,117.28,117.38,117.27,117.37,14000.0,85.9966,86.0699,85.9892,86.0625,14000.0
2014-06-09 10:50:00,117.38,117.39,117.32,117.34,13500.0,86.0699,86.0772,86.0259,86.0406,13500.0
2014-06-09 10:55:00,117.34,117.34,117.21,117.21,18700.0,86.0406,86.0406,85.9452,85.9452,18700.0
2014-06-09 11:00:00,117.21,117.21,117.03,117.03,18300.0,85.9452,85.9452,85.8132,85.8132,18300.0
2014-06-09 11:05:00,117.06,117.07,117.01,117.02,25100.0,85.8352,85.8426,85.7986,85.8059,25100.0
2014-06-09 11:10:00,117.01,117.02,116.84,116.89,53000.0,85.7986,85.8059,85.6739,85.7106,53000.0
2014-06-09 11:15:00,116.91,117.13,116.9,117.13,24600.0,85.7252,85.8866,85.7179,85.8866,24600.0
2014-06-09 11:20:00,117.12,117.15,117.07,117.08,10000.0,85.8792,85.9012,85.8426,85.8499,10000.0
2014-06-09 11:25:00,117.08,117.08,117.0,117.06,9200.0,85.8499,85.8499,85.7912,85.8352,9200.0
2014-06-09 11:30:00,117.04,117.06,116.99,117.0,11500.0,85.8206,85.8352,85.7839,85.7912,11500.0
2014-06-09 11:35:00,116.99,117.05,116.9,116.91,9300.0,85.7839,85.8279,85.7179,85.7252,9300.0
2014-06-09 11:40:00,116.9,116.96,116.87,116.93,25000.0,85.7179,85.7619,85.6959,85.7399,25000.0
2014-06-09 11:45:00,116.94,116.99,116.92,116.99,12200.0,85.7472,85.7839,85.7326,85.7839,12200.0
2014-06-09 11:50:00,116.98,117.01,116.94,116.97,15700.0,85.7766,85.7986,85.7472,85.7692,15700.0
2014-06-09 11:55:00,116.99,117.0,116.92,117.0,68700.0,85.7839,85.7912,85.7326,85.7912,68700.0
2014-06-09 12:00:00,117.0,117.02,116.9,117.02,56200.0,85.7912,85.8059,85.7179,85.8059,56200.0
2014-06-09 12:05:00,117.02,117.03,116.97,116.99,28200.0,85.8059,85.8132,85.7692,85.7839,28200.0
2014-06-09 12:10:00,117.0,117.03,116.94,116.95,32900.0,85.7912,85.8132,85.7472,85.7546,32900.0
2014-06-09 12:15:00,116.95,117.01,116.95,116.95,19200.0,85.7546,85.7986,85.7546,85.7546,19200.0
2014-06-09 12:20:00,116.95,117.03,116.94,117.01,36300.0,85.7546,85.8132,85.7472,85.7986,36300.0
2014-06-09 12:25:00,117.01,117.02,116.94,116.96,29200.0,85.7986,85.8059,85.7472,85.7619,29200.0
2014-06-09 12:30:00,116.94,117.0,116.93,116.95,28400.0,85.7472,85.7912,85.7399,85.7546,28400.0
2014-06-09 12:35:00,116.96,117.0,116.95,116.97,10900.0,85.7619,85.7912,85.7546,85.7692,10900.0
2014-06-09 12:40:00,116.99,117.05,116.97,117.01,13200.0,85.7839,85.8279,85.7692,85.7986,13200.0
2014-06-09 12:45:00,117.02,117.04,117.0,117.0,6500.0,85.8059,85.8206,85.7912,85.7912,6500.0
2014-06-09 12:50:00,117.01,117.03,117.0,117.0,9700.0,85.7986,85.8132,85.7912,85.7912,9700.0
2014-06-09 12:55:00,117.01,117.03,116.98,117.0,10600.0,85.7986,85.8132,85.7766,85.7912,10600.0
2014-06-09 13:00:00,117.0,117.03,117.0,117.01,10400.0,85.7912,85.8132,85.7912,85.7986,10400.0
2014-06-09 13:05:00,117.02,117.03,116.98,117.0,19900.0,85.8059,85.8132,85.7766,85.7912,19900.0
2014-06-09 13:10:00,117.0,117.02,116.97,117.02,11700.0,85.7912,85.8059,85.7692,85.8059,11700.0
2014-06-09 13:15:00,117.0,117.02,116.97,117.0,16500.0,85.7912,85.8059,85.7692,85.7912,16500.0
2014-06-09 13:20:00,117.0,117.01,116.92,116.93,14700.0,85.7912,85.7986,85.7326,85.7399,14700.0
2014-06-09 13:25:00,116.92,116.92,116.88,116.9,10900.0,85.7326,85.7326,85.7033,85.7179,10900.0
2014-06-09 13:30:00,116.9,116.91,116.85,116.86,17900.0,85.7179,85.7252,85.6813,85.6886,17900.0
2014-06-09 13:35:00,116.88,116.94,116.86,116.92,41300.0,85.7033,85.7472,85.6886,85.7326,41300.0
2014-06-09 13:40:00,116.94,116.96,116.88,116.92,23600.0,85.7472,85.7619,85.7033,85.7326,23600.0
2014-06-09 13:45:00,116.91,116.93,116.84,116.88,18800.0,85.7252,85.7399,85.6739,85.7033,18800.0
2014-06-09 13:50:00,116.88,116.91,116.84,116.84,5600.0,85.7033,85.7252,85.6739,85.6739,5600.0
2014-06-09 13:55:00,116.84,116.86,116.81,116.83,11400.0,85.6739,85.6886,85.6519,85.6666,11400.0
2014-06-09 14:00:00,116.83,116.85,116.79,116.8,9200.0,85.6666,85.6813,85.6373,85.6446,9200.0
2014-06-09 14:05:00,116.8,116.81,116.68,116.68,15300.0,85.6446,85.6519,85.5566,85.5566,15300.0
2014-06-09 14:10:00,116.69,116.69,116.4,116.4,27200.0,85.5639,85.5639,85.3513,85.3513,27200.0
2014-06-09 14:15:00,116.4,116.46,116.39,116.41,17600.0,85.3513,85.3953,85.344,85.3586,17600.0
2014-06-09 14:20:00,116.39,116.45,116.33,116.37,22500.0,85.344,85.388,85.3,85.3293,22500.0
2014-06-09 14:25:00,116.36,116.39,116.31,116.36,22900.0,85.322,85.344,85.2853,85.322,22900.0
2014-06-09 14:30:00,116.38,116.44,116.31,116.32,20200.0,85.3366,85.3806,85.2853,85.2926,20200.0
2014-06-09 14:35:00,116.32,116.42,116.29,116.39,19300.0,85.2926,85.366,85.2706,85.344,19300.0
2014-06-09 14:40:00,116.39,116.43,116.34,116.35,14900.0,85.344,85.3733,85.3073,85.3146,14900.0
2014-06-09 14:45:00,116.36,116.37,116.27,116.28,22300.0,85.322,85.3293,85.256,85.2633,22300.0
2014-06-09 14:50:00,116.27,116.28,116.24,116.27,27600.0,85.256,85.2633,85.234,85.256,27600.0
2014-06-09 14:55:00,116.28,116.33,116.26,116.3,23700.0,85.2633,85.3,85.2486,85.278,23700.0
2014-06-09 15:00:00,116.31,116.33,116.28,116.29,31200.0,85.2853,85.3,85.2633,85.2706,31200.0
2014-06-09 15:05:00,116.29,116.3,116.23,116.23,26500.0,85.2706,85.278,85.2266,85.2266,26500.0
2014-06-09 15:10:00,116.24,116.24,116.21,116.22,31000.0,85.234,85.234,85.212,85.2193,31000.0
2014-06-09 15:15:00,116.22,116.23,116.11,116.2,65700.0,85.2193,85.2266,85.1386,85.2046,65700.0
2014-06-09 15:20:00,116.22,116.27,116.21,116.25,33400.0,85.2193,85.256,85.212,85.2413,33400.0
2014-06-09 15:25:00,116.26,116.3,116.16,116.2,53200.0,85.2486,85.278,85.1753,85.2046,53200.0
2014-06-09 15:30:00,116.2,116.2,116.06,116.14,61700.0,85.2046,85.2046,85.102,85.1606,61700.0
2014-06-09 15:35:00,116.14,116.15,116.12,116.14,47800.0,85.1606,85.168,85.146,85.1606,47800.0
2014-06-09 15:40:00,116.14,116.14,116.05,116.06,58800.0,85.1606,85.1606,85.0946,85.102,58800.0
2014-06-09 15:45:00,116.06,116.15,116.04,116.13,72200.0,85.102,85.168,85.0873,85.1533,72200.0
2014-06-09 15:50:00,116.14,116.28,116.13,116.28,96000.0,85.1606,85.2633,85.1533,85.2633,96000.0
2014-06-09 15:55:00,116.28,116.41,116.22,116.4,174200.0,85.2633,85.3586,85.2193,85.3513,174200.0
2014-06-10 09:30:00,115.92,116.38,115.76,116.0,100600.0,84.9993,85.3366,84.882,85.058,100600.0
2014-06-10 09:35:00,116.0,116.38,115.97,116.23,42300.0,85.058,85.3366,85.036,85.2266,42300.0
2014-06-10 09:40:00,116.23,116.63,116.15,116.45,39200.0,85.2266,85.5199,85.168,85.388,39200.0
2014-06-10 09:45:00,116.45,116.68,116.4,116.51,29700.0,85.388,85.5566,85.3513,85.4319,29700.0
2014-06-10 09:50:00,116.52,116.62,116.24,116.36,18200.0,85.4393,85.5126,85.234,85.322,18200.0
2014-06-10 09:55:00,116.36,116.36,116.01,116.14,15900.0,85.322,85.322,85.0653,85.1606,15900.0
2014-06-10 10:00:00,116.07,116.12,115.75,115.79,17300.0,85.1093,85.146,84.8747,84.904,17300.0
2014-06-10 10:05:00,115.78,115.98,115.7,115.9,19300.0,84.8967,85.0433,84.838,84.9847,19300.0
2014-06-10 10:10:00,115.89,116.14,115.89,116.04,31200.0,84.9773,85.1606,84.9773,85.0873,31200.0
2014-06-10 10:15:00,116.0,116.05,115.86,115.97,13200.0,85.058,85.0946,84.9553,85.036,13200.0
2014-06-10 10:20:00,115.95,116.37,115.95,116.37,20600.0,85.0213,85.3293,85.0213,85.3293,20600.0
2014-06-10 10:25:00,116.36,116.47,116.29,116.47,15000.0,85.322,85.4026,85.2706,85.4026,15000.0
2014-06-10 10:30:00,116.48,116.53,116.33,116.39,13400.0,85.4099,85.4466,85.3,85.344,13400.0
2014-06-10 10:35:00,116.38,116.44,116.17,116.41,10600.0,85.3366,85.3806,85.1826,85.3586,10600.0
2014-06-10 10:40:00,116.4,116.48,116.19,116.22,21900.0,85.3513,85.4099,85.1973,85.2193,21900.0
2014-06-10 10:45:00,116.21,116.37,116.18,116.22,22100.0,85.212,85.3293,85.19,85.2193,22100.0
2014-06-10 10:50:00,116.22,116.58,116.2,116.53,18000.0,85.2193,85.4833,85.2046,85.4466,18000.0
2014-06-10 10:55:00,116.54,116.58,116.45,116.57,11600.0,85.4539,85.4833,85.388,85.4759,11600.0
2014-06-10 11:00:00,116.59,116.63,116.52,116.59,10900.0,85.4906,85.5199,85.4393,85.4906,10900.0
2014-06-10 11:05:00,116.52,116.79,116.52,116.76,25100.0,85.4393,85.6373,85.4393,85.6153,25100.0
2014-06-10 11:10:00,116.76,116.88,116.76,116.8,8200.0,85.6153,85.7033,85.6153,85.6446,8200.0
2014-06-10 11:15:00,116.79,116.82,116.73,116.76,11900.0,85.6373,85.6593,85.5933,85.6153,11900.0
2014-06-10 11:20:00,116.76,116.76,116.69,116.73,9500.0,85.6153,85.6153,85.5639,85.5933,9500.0
2014-06-10 11:25:00,116.73,116.77,116.7,116.77,10000.0,85.5933,85.6226,85.5713,85.6226,10000.0
2014-06-10 11:30:00,116.77,116.95,116.72,116.9,39000.0,85.6226,85.7546,85.5859,85.7179,39000.0
2014-06-10 11:35:00,116.9,116.9,116.77,116.84,10600.0,85.7179,85.7179,85.6226,85.6739,10600.0
2014-06-10 11:40:00,116.84,116.99,116.84,116.97,7600.0,85.6739,85.7839,85.6739,85.7692,7600.0
2014-06-10 11:45:00,116.97,116.97,116.87,116.91,8800.0,85.7692,85.7692,85.6959,85.7252,8800.0
2014-06-10 11:50:00,116.89,116.89,116.77,116.77,7200.0,85.7106,85.7106,85.6226,85.6226,7200.0
2014-06-10 11:55:00,116.76,116.86,116.74,116.77,9800.0,85.6153,85.6886,85.6006,85.6226,9800.0
2014-06-10 12:00:00,116.79,116.81,116.7,116.7,10600.0,85.6373,85.6519,85.5713,85.5713,10600.0
2014-06-10 12:05:00,116.69,116.73,116.57,116.61,8800.0,85.5639,85.5933,85.4759,85.5053,8800.0
2014-06-10 12:10:00,116.59,116.67,116.59,116.6,6400.0,85.4906,85.5493,85.4906,85.4979,6400.0
2014-06-10 12:15:00,116.62,116.72,116.61,116.66,8600.0,85.5126,85.5859,85.5053,85.5419,8600.0
2014-06-10 12:20:00,116.65,116.66,116.63,116.65,4000.0,85.5346,85.5419,85.5199,85.5346,4000.0
2014-06-10 12:25:00,116.66,116.7,116.64,116.67,6300.0,85.5419,85.5713,85.5273,85.5493,6300.0
2014-06-10 12:30:00,116.69,116.69,116.58,116.63,9800.0,85.5639,85.5639,85.4833,85.5199,9800.0
2014-06-10 12:35:00,116.63,116.64,116.55,116.55,7000.0,85.5199,85.5273,85.4613,85.4613,7000.0
2014-06-10 12:40:00,116.53,116.65,116.48,116.65,13000.0,85.4466,85.5346,85.4099,85.5346,13000.0
2014-06-10 12:45:00,116.64,116.66,116.57,116.6,7900.0,85.5273,85.5419,85.4759,85.4979,7900.0
2014-06-10 12:50:00,116.6,116.6,116.52,116.53,4400.0,85.4979,85.4979,85.4393,85.4466,4400.0
2014-06-10 12:55:00,116.52,116.6,116.49,116.58,5700.0,85.4393,85.4979,85.4173,85.4833,5700.0
2014-06-10 13:00:00,116.6,116.61,116.52,116.53,5800.0,85.4979,85.5053,85.4393,85.4466,5800.0
2014-06-10 13:05:00,116.49,116.64,116.47,116.62,9200.0,85.4173,85.5273,85.4026,85.5126,9200.0
2014-06-10 13:10:00,116.62,116.8,116.62,116.74,10900.0,85.5126,85.6446,85.5126,85.6006,10900.0
2014-06-10 13:15:00,116.76,116.8,116.7,116.75,11900.0,85.6153,85.6446,85.5713,85.6079,11900.0
2014-06-10 13:20:00,116.75,116.76,116.72,116.72,3800.0,85.6079,85.6153,85.5859,85.5859,3800.0
2014-06-10 13:25:00,116.73,116.82,116.72,116.82,4400.0,85.5933,85.6593,85.5859,85.6593,4400.0
2014-06-10 13:30:00,116.81,116.92,116.81,116.92,7900.0,85.6519,85.7326,85.6519,85.7326,7900.0
2014-06-10 13:35:00,116.92,116.95,116.87,116.9,11500.0,85.7326,85.7546,85.6959,85.7179,11500.0
2014-06-10 13:40:00,116.91,116.92,116.82,116.84,9600.0,85.7252,85.7326,85.6593,85.6739,9600.0
2014-06-10 13:45:00,116.83,116.86,116.8,116.86,9900.0,85.6666,85.6886,85.6446,85.6886,9900.0
2014-06-10 13:50:00,116.86,116.89,116.84,116.89,13800.0,85.6886,85.7106,85.6739,85.7106,13800.0
2014-06-10 13:55:00,116.88,116.99,116.87,116.93,9500.0,85.7033,85.7839,85.6959,85.7399,9500.0
2014-06-10 14:00:00,116.95,116.98,116.87,116.98,9900.0,85.7546,85.7766,85.6959,85.7766,9900.0
2014-06-10 14:05:00,116.99,116.99,116.91,116.92,15100.0,85.7839,85.7839,85.7252,85.7326,15100.0
2014-06-10 14:10:00,116.92,116.96,116.91,116.93,10300.0,85.7326,85.7619,85.7252,85.7399,10300.0
2014-06-10 14:15:00,116.93,116.98,116.81,116.89,16400.0,85.7399,85.7766,85.6519,85.7106,16400.0
2014-06-10 14:20:00,116.91,116.94,116.81,116.81,7700.0,85.7252,85.7472,85.6519,85.6519,7700.0
2014-06-10 14:25:00,116.81,116.88,116.81,116.88,12100.0,85.6519,85.7033,85.6519,85.7033,12100.0
2014-06-10 14:30:00,116.89,116.9,116.83,116.88,11800.0,85.7106,85.7179,85.6666,85.7033,11800.0
2014-06-10 14:35:00,116.89,116.9,116.83,116.86,9700.0,85.7106,85.7179,85.6666,85.6886,9700.0
2014-06-10 14:40:00,116.85,116.87,116.83,116.84,13300.0,85.6813,85.6959,85.6666,85.6739,13300.0
2014-06-10 14:45:00,116.86,116.87,116.8,116.83,13900.0,85.6886,85.6959,85.6446,85.6666,13900.0
2014-06-10 14:50:00,116.82,116.83,116.8,116.83,5900.0,85.6593,85.6666,85.6446,85.6666,5900.0
2014-06-10 14:55:00,116.81,116.81,116.74,116.78,13300.0,85.6519,85.6519,85.6006,85.6299,13300.0
2014-06-10 15:00:00,116.79,116.88,116.78,116.88,18800.0,85.6373,85.7033,85.6299,85.7033,18800.0
2014-06-10 15:05:00,116.87,116.97,116.82,116.91,22400.0,85.6959,85.7692,85.6593,85.7252,22400.0
2014-06-10 15:10:00,116.9,116.94,116.88,116.91,18000.0,85.7179,85.7472,85.7033,85.7252,18000.0
2014-06-10 15:15:00,116.9,116.96,116.89,116.96,15500.0,85.7179,85.7619,85.7106,85.7619,15500.0
2014-06-10 15:20:00,116.96,116.99,116.92,116.97,17100.0,85.7619,85.7839,85.7326,85.7692,17100.0
2014-06-10 15:25:00,116.97,116.98,116.93,116.97,17600.0,85.7692,85.7766,85.7399,85.7692,17600.0
2014-06-10 15:30:00,116.96,116.98,116.91,116.92,18100.0,85.7619,85.7766,85.7252,85.7326,18100.0
2014-06-10 15:35:00,116.93,116.94,116.83,116.85,20300.0,85.7399,85.7472,85.6666,85.6813,20300.0
2014-06-10 15:40:00,116.86,116.95,116.85,116.87,22800.0,85.6886,85.7546,85.6813,85.6959,22800.0
2014-06-10 15:45:00,116.87,116.95,116.86,116.9,42200.0,85.6959,85.7546,85.6886,85.7179,42200.0
2014-06-10 15:50:00,116.91,117.1,116.91,117.06,84400.0,85.7252,85.8646,85.7252,85.8352,84400.0
2014-06-10 15:55:00,117.07,117.15,116.99,117.1,133400.0,85.8426,85.9012,85.7839,85.8646,133400.0
2014-06-11 09:30:00,116.34,116.96,116.26,116.44,44800.0,85.3073,85.7619,85.2486,85.3806,44800.0
2014-06-11 09:35:00,116.47,116.8,116.31,116.31,22000.0,85.4026,85.6446,85.2853,85.2853,22000.0
2014-06-11 09:40:00,116.36,116.38,116.01,116.2,14100.0,85.322,85.3366,85.0653,85.2046,14100.0
2014-06-11 09:45:00,116.2,116.88,116.2,116.8,49700.0,85.2046,85.7033,85.2046,85.6446,49700.0
2014-06-11 09:50:00,116.81,117.0,116.73,116.85,19000.0,85.6519,85.7912,85.5933,85.6813,19000.0
2014-06-11 09:55:00,116.9,116.95,116.27,116.38,17400.0,85.7179,85.7546,85.256,85.3366,17400.0
2014-06-11 10:00:00,116.4,116.55,116.27,116.52,13600.0,85.3513,85.4613,85.256,85.4393,13600.0
2014-06-11 10:05:00,116.55,116.67,116.45,116.45,10300.0,85.4613,85.5493,85.388,85.388,10300.0
2014-06-11 10:10:00,116.47,116.61,116.39,116.47,32600.0,85.4026,85.5053,85.344,85.4026,32600.0
2014-06-11 10:15:00,116.54,116.78,116.46,116.78,27200.0,85.4539,85.6299,85.3953,85.6299,27200.0
2014-06-11 10:20:00,116.78,117.0,116.76,116.96,30900.0,85.6299,85.7912,85.6153,85.7619,30900.0
2014-06-11 10:25:00,116.92,116.97,116.76,116.78,14000.0,85.7326,85.7692,85.6153,85.6299,14000.0
2014-06-11 10:30:00,116.79,116.81,116.7,116.79,20100.0,85.6373,85.6519,85.5713,85.6373,20100.0
2014-06-11 10:35:00,116.77,117.06,116.77,117.06,10700.0,85.6226,85.8352,85.6226,85.8352,10700.0
2014-06-11 10:40:00,117.02,117.14,117.01,117.09,16500.0,85.8059,85.8939,85.7986,85.8572,16500.0
2014-06-11 10:45:00,117.09,117.24,117.08,117.22,14000.0,85.8572,85.9672,85.8499,85.9526,14000.0
2014-06-11 10:50:00,117.21,117.24,117.12,117.15,16100.0,85.9452,85.9672,85.8792,85.9012,16100.0
2014-06-11 10:55:00,117.15,117.3,117.15,117.28,15300.0,85.9012,86.0112,85.9012,85.9966,15300.0
2014-06-11 11:00:00,117.28,117.52,117.28,117.52,26700.0,85.9966,86.1725,85.9966,86.1725,26700.0
2014-06-11 11:05:00,117.52,117.52,117.25,117.25,30000.0,86.1725,86.1725,85.9746,85.9746,30000.0
2014-06-11 11:10:00,117.26,117.41,117.26,117.32,22300.0,85.9819,86.0919,85.9819,86.0259,22300.0
2014-06-11 11:15:00,117.3,117.36,117.23,117.26,14200.0,86.0112,86.0552,85.9599,85.9819,14200.0
2014-06-11 11:20:00,117.27,117.29,117.07,117.07,15700.0,85.9892,86.0039,85.8426,85.8426,15700.0
2014-06-11 11:25:00,117.07,117.09,117.0,117.0,27100.0,85.8426,85.8572,85.7912,85.7912,27100.0
2014-06-11 11:30:00,117.01,117.28,117.01,117.21,11500.0,85.7986,85.9966,85.7986,85.9452,11500.0
2014-06-11 11:35:00,117.23,117.28,117.17,117.21,14400.0,85.9599,85.9966,85.9159,85.9452,14400.0
2014-06-11 11:40:00,117.18,117.2,116.93,116.93,14800.0,85.9232,85.9379,85.7399,85.7399,14800.0
2014-06-11 11:45:00,116.95,117.03,116.95,117.01,6600.0,85.7546,85.8132,85.7546,85.7986,6600.0
2014-06-11 11:50:00,117.03,117.04,116.92,117.04,9900.0,85.8132,85.8206,85.7326,85.8206,9900.0
2014-06-11 11:55:00,117.01,117.08,116.96,117.02,5900.0,85.7986,85.8499,85.7619,85.8059,5900.0
2014-06-11 12:00:00,117.02,117.05,116.96,117.01,4600.0,85.8059,85.8279,85.7619,85.7986,4600.0
2014-06-11 12:05:00,117.03,117.08,117.02,117.05,7000.0,85.8132,85.8499,85.8059,85.8279,7000.0
2014-06-11 12:10:00,117.04,117.09,117.02,117.04,5400.0,85.8206,85.8572,85.8059,85.8206,5400.0
2014-06-11 12:15:00,117.06,117.06,116.98,117.01,6700.0,85.8352,85.8352,85.7766,85.7986,6700.0
2014-06-11 12:20:00,117.01,117.06,116.98,117.0,28800.0,85.7986,85.8352,85.7766,85.7912,28800.0
2014-06-11 12:25:00,116.97,116.99,116.95,116.97,11400.0,85.7692,85.7839,85.7546,85.7692,11400.0
2014-06-11 12:30:00,116.95,116.95,116.87,116.92,6500.0,85.7546,85.7546,85.6959,85.7326,6500.0
2014-06-11 12:35:00,116.92,116.97,116.92,116.93,5300.0,85.7326,85.7692,85.7326,85.7399,5300.0
2014-06-11 12:40:00,116.92,116.95,116.8,116.81,12000.0,85.7326,85.7546,85.6446,85.6519,12000.0
2014-06-11 12:45:00,116.81,116.82,116.69,116.72,27500.0,85.6519,85.6593,85.5639,85.5859,27500.0
2014-06-11 12:50:00,116.72,116.73,116.62,116.62,4600.0,85.5859,85.5933,85.5126,85.5126,4600.0
2014-06-11 12:55:00,116.62,116.75,116.62,116.71,9300.0,85.5126,85.6079,85.5126,85.5786,9300.0
2014-06-11 13:00:00,116.71,116.72,116.57,116.57,15200.0,85.5786,85.5859,85.4759,85.4759,15200.0
2014-06-11 13:05:00,116.58,116.58,116.48,116.52,10500.0,85.4833,85.4833,85.4099,85.4393,10500.0
2014-06-11 13:10:00,116.51,116.6,116.51,116.57,8000.0,85.4319,85.4979,85.4319,85.4759,8000.0
2014-06-11 13:15:00,116.55,116.61,116.53,116.6,7800.0,85.4613,85.5053,85.4466,85.4979,7800.0
2014-06-11 13:20:00,116.6,116.67,116.53,116.6,7700.0,85.4979,85.5493,85.4466,85.4979,7700.0
2014-06-11 13:25:00,116.6,116.69,116.59,116.68,4400.0,85.4979,85.5639,85.4906,85.5566,4400.0
2014-06-11 13:30:00,116.68,116.68,116.61,116.64,14500.0,85.5566,85.5566,85.5053,85.5273,14500.0
2014-06-11 13:35:00,116.64,116.64,116.46,116.48,13400.0,85.5273,85.5273,85.3953,85.4099,13400.0
2014-06-11 13:40:00,116.46,116.53,116.44,116.53,21300.0,85.3953,85.4466,85.3806,85.4466,21300.0
2014-06-11 13:45:00,116.51,116.53,116.34,116.37,14400.0,85.4319,85.4466,85.3073,85.3293,14400.0
2014-06-11 13:50:00,116.36,116.44,116.36,116.43,9000.0,85.322,85.3806,85.322,85.3733,9000.0
2014-06-11 13:55:00,116.4,116.4,116.24,116.24,7800.0,85.3513,85.3513,85.234,85.234,7800.0
2014-06-11 14:00:00,116.21,116.26,116.15,116.15,10100.0,85.212,85.2486,85.168,85.168,10100.0
2014-06-11 14:05:00,116.14,116.15,115.95,115.96,17100.0,85.1606,85.168,85.0213,85.0287,17100.0
2014-06-11 14:10:00,115.96,115.97,115.73,115.75,30000.0,85.0287,85.036,84.86,84.8747,30000.0
2014-06-11 14:15:00,115.76,115.78,115.71,115.74,37900.0,84.882,84.8967,84.8453,84.8673,37900.0
2014-06-11 14:20:00,115.74,115.81,115.73,115.8,23800.0,84.8673,84.9187,84.86,84.9113,23800.0
2014-06-11 14:25:00,115.81,115.81,115.71,115.75,25400.0,84.9187,84.9187,84.8453,84.8747,25400.0
2014-06-11 14:30:00,115.76,115.79,115.68,115.7,29800.0,84.882,84.904,84.8233,84.838,29800.0
2014-06-11 14:35:00,115.69,115.71,115.6,115.6,22300.0,84.8307,84.8453,84.7647,84.7647,22300.0
2014-06-11 14:40:00,115.61,115.64,115.6,115.63,29000.0,84.772,84.794,84.7647,84.7867,29000.0
2014-06-11 14:45:00,115.64,115.74,115.62,115.7,37000.0,84.794,84.8673,84.7793,84.838,37000.0
2014-06-11 14:50:00,115.68,115.88,115.68,115.87,17400.0,84.8233,84.97,84.8233,84.9627,17400.0
2014-06-11 14:55:00,115.89,115.91,115.83,115.84,22100.0,84.9773,84.992,84.9333,84.9407,22100.0
2014-06-11 15:00:00,115.84,115.9,115.83,115.87,27400.0,84.9407,84.9847,84.9333,84.9627,27400.0
2014-06-11 15:05:00,115.87,115.93,115.86,115.89,27500.0,84.9627,85.0067,84.9553,84.9773,27500.0
2014-06-11 15:10:00,115.89,115.93,115.88,115.89,24300.0,84.9773,85.0067,84.97,84.9773,24300.0
2014-06-11 15:15:00,115.9,115.94,115.89,115.93,17400.0,84.9847,85.014,84.9773,85.0067,17400.0
2014-06-11 15:20:00,115.92,115.94,115.88,115.88,23100.0,84.9993,85.014,84.97,84.97,23100.0
2014-06-11 15:25:00,115.89,116.13,115.88,116.13,28300.0,84.9773,85.1533,84.97,85.1533,28300.0
2014-06-11 15:30:00,116.14,116.21,116.14,116.2,26500.0,85.1606,85.212,85.1606,85.2046,26500.0
2014-06-11 15:35:00,116.2,116.32,116.18,116.32,45500.0,85.2046,85.2926,85.19,85.2926,45500.0
2014-06-11 15:40:00,116.33,116.44,116.31,116.39,43900.0,85.3,85.3806,85.2853,85.344,43900.0
2014-06-11 15:45:00,116.4,116.44,116.35,116.41,41800.0,85.3513,85.3806,85.3146,85.3586,41800.0
2014-06-11 15:50:00,116.41,116.44,116.39,116.4,77400.0,85.3586,85.3806,85.344,85.3513,77400.0
2014-06-11 15:55:00,116.39,116.42,116.31,116.34,124100.0,85.344,85.366,85.2853,85.3073,124100.0
2014-06-12 09:30:00,115.92,116.47,115.84,116.34,37500.0,84.9993,85.4026,84.9407,85.3073,37500.0
2014-06-12 09:35:00,116.47,116.47,115.61,115.64,10300.0,85.4026,85.4026,84.772,84.794,10300.0
2014-06-12 09:40:00,115.75,115.93,115.66,115.78,8200.0,84.8747,85.0067,84.8087,84.8967,8200.0
2014-06-12 09:45:00,115.76,116.01,115.72,115.99,4900.0,84.882,85.0653,84.8527,85.0507,4900.0
2014-06-12 09:50:00,115.87,116.15,115.87,116.02,12700.0,84.9627,85.168,84.9627,85.0726,12700.0
2014-06-12 09:55:00,116.01,116.04,115.82,115.86,10000.0,85.0653,85.0873,84.926,84.9553,10000.0
2014-06-12 10:00:00,115.93,116.2,115.88,116.18,12000.0,85.0067,85.2046,84.97,85.19,12000.0
2014-06-12 10:05:00,116.23,116.34,116.16,116.25,20400.0,85.2266,85.3073,85.1753,85.2413,20400.0
2014-06-12 10:10:00,116.27,116.32,116.08,116.18,12400.0,85.256,85.2926,85.1166,85.19,12400.0
2014-06-12 10:15:00,116.24,116.24,116.06,116.21,6400.0,85.234,85.234,85.102,85.212,6400.0
2014-06-12 10:20:00,116.23,116.36,116.2,116.3,6900.0,85.2266,85.322,85.2046,85.278,6900.0
2014-06-12 10:25:00,116.32,116.37,116.25,116.36,31700.0,85.2926,85.3293,85.2413,85.322,31700.0
2014-06-12 10:30:00,116.35,116.37,116.06,116.19,19200.0,85.3146,85.3293,85.102,85.1973,19200.0
2014-06-12 10:35:00,116.19,116.27,116.16,116.21,17800.0,85.1973,85.256,85.1753,85.212,17800.0
2014-06-12 10:40:00,116.21,116.43,116.17,116.23,29300.0,85.212,85.3733,85.1826,85.2266,29300.0
2014-06-12 10:45:00,116.24,116.24,116.06,116.09,8300.0,85.234,85.234,85.102,85.124,8300.0
2014-06-12 10:50:00,116.08,116.25,116.08,116.25,5900.0,85.1166,85.2413,85.1166,85.2413,5900.0
2014-06-12 10:55:00,116.26,116.27,116.16,116.18,6600.0,85.2486,85.256,85.1753,85.19,6600.0
2014-06-12 11:00:00,116.15,116.17,116.06,116.17,5700.0,85.168,85.1826,85.102,85.1826,5700.0
2014-06-12 11:05:00,116.15,116.34,116.14,116.32,24600.0,85.168,85.3073,85.1606,85.2926,24600.0
2014-06-12 11:10:00,116.32,116.44,116.27,116.4,10600.0,85.2926,85.3806,85.256,85.3513,10600.0
2014-06-12 11:15:00,116.42,116.45,116.4,116.4,8700.0,85.366,85.388,85.3513,85.3513,8700.0
2014-06-12 11:20:00,116.43,116.43,116.32,116.37,6900.0,85.3733,85.3733,85.2926,85.3293,6900.0
2014-06-12 11:25:00,116.36,116.5,116.36,116.46,16200.0,85.322,85.4246,85.322,85.3953,16200.0
2014-06-12 11:30:00,116.46,116.57,116.43,116.57,5000.0,85.3953,85.4759,85.3733,85.4759,5000.0
2014-06-12 11:35:00,116.57,116.62,116.54,116.59,6300.0,85.4759,85.5126,85.4539,85.4906,6300.0
2014-06-12 11:40:00,116.59,116.59,116.54,116.56,5400.0,85.4906,85.4906,85.4539,85.4686,5400.0
2014-06-12 11:45:00,116.56,116.56,116.47,116.48,4100.0,85.4686,85.4686,85.4026,85.4099,4100.0
2014-06-12 11:50:00,116.48,116.49,116.3,116.34,11300.0,85.4099,85.4173,85.278,85.3073,11300.0
2014-06-12 11:55:00,116.35,116.35,116.29,116.3,4400.0,85.3146,85.3146,85.2706,85.278,4400.0
2014-06-12 12:00:00,116.29,116.29,116.19,116.26,11400.0,85.2706,85.2706,85.1973,85.2486,11400.0
2014-06-12 12:05:00,116.26,116.29,116.21,116.29,8000.0,85.2486,85.2706,85.212,85.2706,8000.0
2014-06-12 12:10:00,116.3,116.35,116.29,116.35,10400.0,85.278,85.3146,85.2706,85.3146,10400.0
2014-06-12 12:15:00,116.35,116.41,116.32,116.41,5500.0,85.3146,85.3586,85.2926,85.3586,5500.0
2014-06-12 12:20:00,116.45,116.57,116.44,116.57,6300.0,85.388,85.4759,85.3806,85.4759,6300.0
2014-06-12 12:25:00,116.57,116.62,116.57,116.6,7000.0,85.4759,85.5126,85.4759,85.4979,7000.0
2014-06-12 12:30:00,116.59,116.59,116.48,116.51,8600.0,85.4906,85.4906,85.4099,85.4319,8600.0
2014-06-12 12:35:00,116.5,116.52,116.47,116.5,5200.0,85.4246,85.4393,85.4026,85.4246,5200.0
2014-06-12 12:40:00,116.49,116.52,116.4,116.42,5700.0,85.4173,85.4393,85.3513,85.366,5700.0
2014-06-12 12:45:00,116.39,116.39,116.25,116.25,9700.0,85.344,85.344,85.2413,85.2413,9700.0
2014-06-12 12:50:00,116.26,116.26,116.1,116.16,15700.0,85.2486,85.2486,85.1313,85.1753,15700.0
2014-06-12 12:55:00,116.21,116.31,116.14,116.28,18300.0,85.212,85.2853,85.1606,85.2633,18300.0
2014-06-12 13:00:00,116.3,116.39,116.2,116.25,9200.0,85.278,85.344,85.2046,85.2413,9200.0
2014-06-12 13:05:00,116.24,116.33,116.2,116.26,11400.0,85.234,85.3,85.2046,85.2486,11400.0
2014-06-12 13:10:00,116.27,116.36,116.25,116.26,6000.0,85.256,85.322,85.2413,85.2486,6000.0
2014-06-12 13:15:00,116.25,116.32,116.24,116.25,17600.0,85.2413,85.2926,85.234,85.2413,17600.0
2014-06-12 13:20:00,116.25,116.31,116.18,116.21,25700.0,85.2413,85.2853,85.19,85.212,25700.0
2014-06-12 13:25:00,116.22,116.27,116.15,116.21,22500.0,85.2193,85.256,85.168,85.212,22500.0
2014-06-12 13:30:00,116.21,116.23,116.12,116.21,12800.0,85.212,85.2266,85.146,85.212,12800.0
2014-06-12 13:35:00,116.21,116.31,116.18,116.28,10800.0,85.212,85.2853,85.19,85.2633,10800.0
2014-06-12 13:40:00,116.29,116.38,116.28,116.38,15700.0,85.2706,85.3366,85.2633,85.3366,15700.0
2014-06-12 13:45:00,116.4,116.41,116.28,116.32,17900.0,85.3513,85.3586,85.2633,85.2926,17900.0
2014-06-12 13:50:00,116.33,116.37,116.19,116.19,15400.0,85.3,85.3293,85.1973,85.1973,15400.0
2014-06-12 13:55:00,116.2,116.3,116.18,116.29,15700.0,85.2046,85.278,85.19,85.2706,15700.0
2014-06-12 14:00:00,116.27,116.36,116.25,116.31,8200.0,85.256,85.322,85.2413,85.2853,8200.0
2014-06-12 14:05:00,116.29,116.35,116.1,116.11,48000.0,85.2706,85.3146,85.1313,85.1386,48000.0
2014-06-12 14:10:00,116.12,116.21,116.11,116.21,9100.0,85.146,85.212,85.1386,85.212,9100.0
2014-06-12 14:15:00,116.22,116.35,116.19,116.35,12100.0,85.2193,85.3146,85.1973,85.3146,12100.0
2014-06-12 14:20:00,116.33,116.36,116.21,116.21,10700.0,85.3,85.322,85.212,85.212,10700.0
2014-06-12 14:25:00,116.22,116.32,116.19,116.25,7700.0,85.2193,85.2926,85.1973,85.2413,7700.0
2014-06-12 14:30:00,116.24,116.27,116.12,116.16,6500.0,85.234,85.256,85.146,85.1753,6500.0
2014-06-12 14:35:00,116.16,116.16,116.0,116.08,22300.0,85.1753,85.1753,85.058,85.1166,22300.0
2014-06-12 14:40:00,116.08,116.23,116.06,116.23,8200.0,85.1166,85.2266,85.102,85.2266,8200.0
2014-06-12 14:45:00,116.23,116.27,116.16,116.18,8600.0,85.2266,85.256,85.1753,85.19,8600.0
2014-06-12 14:50:00,116.16,116.16,116.02,116.03,5800.0,85.1753,85.1753,85.0726,85.08,5800.0
2014-06-12 14:55:00,116.03,116.06,115.95,115.98,11800.0,85.08,85.102,85.0213,85.0433,11800.0
2014-06-12 15:00:00,115.98,116.0,115.91,115.98,13500.0,85.0433,85.058,84.992,85.0433,13500.0
2014-06-12 15:05:00,115.97,116.07,115.91,115.95,18600.0,85.036,85.1093,84.992,85.0213,18600.0
2014-06-12 15:10:00,115.95,115.96,115.79,115.9,20200.0,85.0213,85.0287,84.904,84.9847,20200.0
2014-06-12 15:15:00,115.92,116.01,115.92,115.99,11000.0,84.9993,85.0653,84.9993,85.0507,11000.0
2014-06-12 15:20:00,115.99,116.16,115.98,116.13,23700.0,85.0507,85.1753,85.0433,85.1533,23700.0
2014-06-12 15:25:00,116.13,116.13,116.05,116.08,17300.0,85.1533,85.1533,85.0946,85.1166,17300.0
2014-06-12 15:30:00,116.07,116.07,115.98,116.01,17800.0,85.1093,85.1093,85.0433,85.0653,17800.0
2014-06-12 15:35:00,116.01,116.02,115.73,115.73,25200.0,85.0653,85.0726,84.86,84.86,25200.0
2014-06-12 15:40:00,115.75,115.99,115.73,115.99,22900.0,84.8747,85.0507,84.86,85.0507,22900.0
2014-06-12 15:45:00,116.0,116.1,115.94,115.99,31400.0,85.058,85.1313,85.014,85.0507,31400.0
2014-06-12 15:50:00,115.99,116.27,115.99,116.24,40400.0,85.0507,85.256,85.0507,85.234,40400.0
2014-06-12 15:55:00,116.24,116.31,116.12,116.2,81900.0,85.234,85.2853,85.146,85.2046,81900.0
2014-06-13 09:30:00,116.34,116.7,115.63,115.8,53200.0,85.3073,85.5713,84.7867,84.9113,53200.0
2014-06-13 09:35:00,115.74,115.9,115.6,115.6,21300.0,84.8673,84.9847,84.7647,84.7647,21300.0
2014-06-13 09:40:00,115.6,115.88,115.5,115.87,20900.0,84.7647,84.97,84.6914,84.9627,20900.0
2014-06-13 09:45:00,115.86,115.89,115.59,115.86,10400.0,84.9553,84.9773,84.7573,84.9553,10400.0
2014-06-13 09:50:00,115.86,116.02,115.81,115.94,9200.0,84.9553,85.0726,84.9187,85.014,9200.0
2014-06-13 09:55:00,115.94,116.14,115.73,116.14,19500.0,85.014,85.1606,84.86,85.1606,19500.0
2014-06-13 10:00:00,116.12,116.14,115.68,115.7,15100.0,85.146,85.1606,84.8233,84.838,15100.0
2014-06-13 10:05:00,115.6,115.79,115.58,115.65,13200.0,84.7647,84.904,84.75,84.8013,13200.0
2014-06-13 10:10:00,115.69,115.73,115.59,115.63,12900.0,84.8307,84.86,84.7573,84.7867,12900.0
2014-06-13 10:15:00,115.61,116.1,115.61,116.02,11300.0,84.772,85.1313,84.772,85.0726,11300.0
2014-06-13 10:20:00,115.99,116.15,115.84,116.04,9700.0,85.0507,85.168,84.9407,85.0873,9700.0
2014-06-13 10:25:00,116.05,116.05,115.85,116.0,7400.0,85.0946,85.0946,84.948,85.058,7400.0
2014-06-13 10:30:00,116.0,116.14,115.86,116.14,10200.0,85.058,85.1606,84.9553,85.1606,10200.0
2014-06-13 10:35:00,116.19,116.19,115.88,115.96,9800.0,85.1973,85.1973,84.97,85.0287,9800.0
2014-06-13 10:40:00,115.95,116.13,115.92,116.13,14900.0,85.0213,85.1533,84.9993,85.1533,14900.0
2014-06-13 10:45:00,116.08,116.12,115.91,115.91,7500.0,85.1166,85.146,84.992,84.992,7500.0
2014-06-13 10:50:00,115.92,115.92,115.82,115.87,12200.0,84.9993,84.9993,84.926,84.9627,12200.0
2014-06-13 10:55:00,115.85,115.91,115.8,115.91,8700.0,84.948,84.992,84.9113,84.992,8700.0
2014-06-13 11:00:00,115.91,115.96,115.82,115.94,7200.0,84.992,85.0287,84.926,85.014,7200.0
2014-06-13 11:05:00,115.92,115.94,115.79,115.85,7600.0,84.9993,85.014,84.904,84.948,7600.0
2014-06-13 11:10:00,115.84,115.92,115.69,115.71,18700.0,84.9407,84.9993,84.8307,84.8453,18700.0
2014-06-13 11:15:00,115.72,115.81,115.66,115.7,9900.0,84.8527,84.9187,84.8087,84.838,9900.0
2014-06-13 11:20:00,115.68,115.86,115.66,115.84,7000.0,84.8233,84.9553,84.8087,84.9407,7000.0
2014-06-13 11:25:00,115.86,115.97,115.86,115.88,8800.0,84.9553,85.036,84.9553,84.97,8800.0
2014-06-13 11:30:00,115.88,115.88,115.64,115.64,7000.0,84.97,84.97,84.794,84.794,7000.0
2014-06-13 11:35:00,115.65,115.66,115.56,115.63,3900.0,84.8013,84.8087,84.7354,84.7867,3900.0
2014-06-13 11:40:00,115.63,115.64,115.56,115.6,5900.0,84.7867,84.794,84.7354,84.7647,5900.0
2014-06-13 11:45:00,115.61,115.63,115.52,115.58,5500.0,84.772,84.7867,84.706,84.75,5500.0
2014-06-13 11:50:00,115.57,115.58,115.52,115.53,6400.0,84.7427,84.75,84.706,84.7134,6400.0
2014-06-13 11:55:00,115.53,115.6,115.52,115.52,4700.0,84.7134,84.7647,84.706,84.706,4700.0
2014-06-13 12:00:00,115.53,115.59,115.52,115.54,8100.0,84.7134,84.7573,84.706,84.7207,8100.0
2014-06-13 12:05:00,115.57,115.64,115.54,115.62,5300.0,84.7427,84.794,84.7207,84.7793,5300.0
2014-06-13 12:10:00,115.62,115.64,115.54,115.54,27700.0,84.7793,84.794,84.7207,84.7207,27700.0
2014-06-13 12:15:00,115.53,115.53,115.52,115.53,3600.0,84.7134,84.7134,84.706,84.7134,3600.0
2014-06-13 12:20:00,115.55,115.59,115.52,115.56,4500.0,84.728,84.7573,84.706,84.7354,4500.0
2014-06-13 12:25:00,115.58,115.61,115.57,115.57,4000.0,84.75,84.772,84.7427,84.7427,4000.0
2014-06-13 12:30:00,115.58,115.58,115.54,115.55,1700.0,84.75,84.75,84.7207,84.728,1700.0
2014-06-13 12:35:00,115.56,115.58,115.51,115.52,7100.0,84.7354,84.75,84.6987,84.706,7100.0
2014-06-13 12:40:00,115.52,115.53,115.31,115.33,12000.0,84.706,84.7134,84.552,84.5667,12000.0
2014-06-13 12:45:00,115.34,115.38,115.3,115.33,19100.0,84.574,84.6034,84.5447,84.5667,19100.0
2014-06-13 12:50:00,115.34,115.4,115.31,115.37,5200.0,84.574,84.618,84.552,84.596,5200.0
2014-06-13 12:55:00,115.38,115.56,115.38,115.55,22200.0,84.6034,84.7354,84.6034,84.728,22200.0
2014-06-13 13:00:00,115.55,115.77,115.55,115.75,12400.0,84.728,84.8893,84.728,84.8747,12400.0
2014-06-13 13:05:00,115.75,115.75,115.56,115.56,5300.0,84.8747,84.8747,84.7354,84.7354,5300.0
2014-06-13 13:10:00,115.57,115.69,115.53,115.56,18900.0,84.7427,84.8307,84.7134,84.7354,18900.0
2014-06-13 13:15:00,115.58,115.58,115.53,115.54,5000.0,84.75,84.75,84.7134,84.7207,5000.0
2014-06-13 13:20:00,115.54,115.57,115.51,115.53,6200.0,84.7207,84.7427,84.6987,84.7134,6200.0
2014-06-13 13:25:00,115.54,115.59,115.53,115.58,3700.0,84.7207,84.7573,84.7134,84.75,3700.0
2014-06-13 13:30:00,115.57,115.61,115.57,115.6,6000.0,84.7427,84.772,84.7427,84.7647,6000.0
2014-06-13 13:35:00,115.6,115.63,115.59,115.63,6000.0,84.7647,84.7867,84.7573,84.7867,6000.0
2014-06-13 13:40:00,115.62,115.72,115.49,115.49,23100.0,84.7793,84.8527,84.684,84.684,23100.0
2014-06-13 13:45:00,115.52,115.66,115.51,115.66,5900.0,84.706,84.8087,84.6987,84.8087,5900.0
2014-06-13 13:50:00,115.67,115.84,115.67,115.83,9100.0,84.816,84.9407,84.816,84.9333,9100.0
2014-06-13 13:55:00,115.84,115.87,115.78,115.8,5600.0,84.9407,84.9627,84.8967,84.9113,5600.0
2014-06-13 14:00:00,115.8,115.84,115.77,115.78,7000.0,84.9113,84.9407,84.8893,84.8967,7000.0
2014-06-13 14:05:00,115.77,115.78,115.73,115.75,5600.0,84.8893,84.8967,84.86,84.8747,5600.0
2014-06-13 14:10:00,115.78,115.8,115.74,115.76,6700.0,84.8967,84.9113,84.8673,84.882,6700.0
2014-06-13 14:15:00,115.77,115.85,115.74,115.85,6900.0,84.8893,84.948,84.8673,84.948,6900.0
2014-06-13 14:20:00,115.88,115.88,115.78,115.83,6300.0,84.97,84.97,84.8967,84.9333,6300.0
2014-06-13 14:25:00,115.8,115.82,115.77,115.77,6800.0,84.9113,84.926,84.8893,84.8893,6800.0
2014-06-13 14:30:00,115.79,115.79,115.66,115.68,4900.0,84.904,84.904,84.8087,84.8233,4900.0
2014-06-13 14:35:00,115.69,115.72,115.66,115.69,4400.0,84.8307,84.8527,84.8087,84.8307,4400.0
2014-06-13 14:40:00,115.69,115.74,115.69,115.69,6900.0,84.8307,84.8673,84.8307,84.8307,6900.0
2014-06-13 14:45:00,115.68,115.76,115.68,115.74,3800.0,84.8233,84.882,84.8233,84.8673,3800.0
2014-06-13 14:50:00,115.73,115.74,115.67,115.73,8800.0,84.86,84.8673,84.816,84.86,8800.0
2014-06-13 14:55:00,115.71,115.73,115.67,115.7,5900.0,84.8453,84.86,84.816,84.838,5900.0
2014-06-13 15:00:00,115.71,115.78,115.7,115.72,8600.0,84.8453,84.8967,84.838,84.8527,8600.0
2014-06-13 15:05:00,115.74,115.83,115.69,115.82,11500.0,84.8673,84.9333,84.8307,84.926,11500.0
2014-06-13 15:10:00,115.82,115.86,115.75,115.84,8300.0,84.926,84.9553,84.8747,84.9407,8300.0
2014-06-13 15:15:00,115.84,115.88,115.8,115.82,27800.0,84.9407,84.97,84.9113,84.926,27800.0
2014-06-13 15:20:00,115.82,115.83,115.74,115.75,19400.0,84.926,84.9333,84.8673,84.8747,19400.0
2014-06-13 15:25:00,115.77,115.82,115.65,115.69,12700.0,84.8893,84.926,84.8013,84.8307,12700.0
2014-06-13 15:30:00,115.7,115.73,115.61,115.62,30400.0,84.838,84.86,84.772,84.7793,30400.0
2014-06-13 15:35:00,115.63,115.79,115.63,115.72,22700.0,84.7867,84.904,84.7867,84.8527,22700.0
2014-06-13 15:40:00,115.72,115.76,115.61,115.66,18400.0,84.8527,84.882,84.772,84.8087,18400.0
2014-06-13 15:45:00,115.66,115.76,115.65,115.71,28500.0,84.8087,84.882,84.8013,84.8453,28500.0
2014-06-13 15:50:00,115.72,115.94,115.72,115.93,55600.0,84.8527,85.014,84.8527,85.0067,55600.0
2014-06-13 15:55:00,115.91,116.1,115.83,116.03,127100.0,84.992,85.1313,84.9333,85.08,127100.0
2014-06-16 09:30:00,116.0,116.19,115.73,116.01,52600.0,85.058,85.1973,84.86,85.0653,52600.0
2014-06-16 09:35:00,116.05,116.6,115.85,116.6,29200.0,85.0946,85.4979,84.948,85.4979,29200.0
2014-06-16 09:40:00,116.62,116.78,116.61,116.73,14900.0,85.5126,85.6299,85.5053,85.5933,14900.0
2014-06-16 09:45:00,116.76,116.88,116.6,116.62,16200.0,85.6153,85.7033,85.4979,85.5126,16200.0
2014-06-16 09:50:00,116.61,116.91,116.56,116.91,15200.0,85.5053,85.7252,85.4686,85.7252,15200.0
2014-06-16 09:55:00,116.9,116.9,116.45,116.45,8500.0,85.7179,85.7179,85.388,85.388,8500.0
2014-06-16 10:00:00,116.47,116.52,116.27,116.39,21000.0,85.4026,85.4393,85.256,85.344,21000.0
2014-06-16 10:05:00,116.38,116.41,116.1,116.1,20500.0,85.3366,85.3586,85.1313,85.1313,20500.0
2014-06-16 10:10:00,116.16,116.35,116.14,116.31,50800.0,85.1753,85.3146,85.1606,85.2853,50800.0
2014-06-16 10:15:00,116.32,116.32,116.15,116.2,11700.0,85.2926,85.2926,85.168,85.2046,11700.0
2014-06-16 10:20:00,116.2,116.21,116.11,116.19,34000.0,85.2046,85.212,85.1386,85.1973,34000.0
2014-06-16 10:25:00,116.19,116.25,116.1,116.22,36500.0,85.1973,85.2413,85.1313,85.2193,36500.0
2014-06-16 10:30:00,116.22,116.33,116.22,116.26,13900.0,85.2193,85.3,85.2193,85.2486,13900.0
2014-06-16 10:35:00,116.27,116.31,116.17,116.2,13500.0,85.256,85.2853,85.1826,85.2046,13500.0
2014-06-16 10:40:00,116.2,116.32,116.18,116.32,11600.0,85.2046,85.2926,85.19,85.2926,11600.0
2014-06-16 10:45:00,116.3,116.31,116.22,116.24,6200.0,85.278,85.2853,85.2193,85.234,6200.0
2014-06-16 10:50:00,116.23,116.25,116.15,116.19,18500.0,85.2266,85.2413,85.168,85.1973,18500.0
2014-06-16 10:55:00,116.21,116.21,116.05,116.2,38700.0,85.212,85.212,85.0946,85.2046,38700.0
2014-06-16 11:00:00,116.19,116.22,116.09,116.18,41200.0,85.1973,85.2193,85.124,85.19,41200.0
2014-06-16 11:05:00,116.17,116.19,115.94,115.99,26600.0,85.1826,85.1973,85.014,85.0507,26600.0
2014-06-16 11:10:00,115.99,116.12,115.93,115.98,31800.0,85.0507,85.146,85.0067,85.0433,31800.0
2014-06-16 11:15:00,115.97,115.97,115.77,115.84,18600.0,85.036,85.036,84.8893,84.9407,18600.0
2014-06-16 11:20:00,115.85,115.92,115.8,115.91,19000.0,84.948,84.9993,84.9113,84.992,19000.0
2014-06-16 11:25:00,115.9,115.92,115.83,115.9,15500.0,84.9847,84.9993,84.9333,84.9847,15500.0
2014-06-16 11:30:00,115.9,115.92,115.78,115.86,57300.0,84.9847,84.9993,84.8967,84.9553,57300.0
2014-06-16 11:35:00,115.86,115.9,115.78,115.81,13900.0,84.9553,84.9847,84.8967,84.9187,13900.0
2014-06-16 11:40:00,115.83,115.98,115.82,115.97,34800.0,84.9333,85.0433,84.926,85.036,34800.0
2014-06-16 11:45:00,115.95,116.01,115.95,115.95,8600.0,85.0213,85.0653,85.0213,85.0213,8600.0
2014-06-16 11:50:00,115.95,115.96,115.85,115.87,12600.0,85.0213,85.0287,84.948,84.9627,12600.0
2014-06-16 11:55:00,115.91,116.03,115.89,116.01,10400.0,84.992,85.08,84.9773,85.0653,10400.0
2014-06-16 12:00:00,116.02,116.03,115.98,115.99,10600.0,85.0726,85.08,85.0433,85.0507,10600.0
2014-06-16 12:05:00,116.0,116.08,115.95,116.04,12800.0,85.058,85.1166,85.0213,85.0873,12800.0
2014-06-16 12:10:00,116.06,116.17,116.06,116.15,8700.0,85.102,85.1826,85.102,85.168,8700.0
2014-06-16 12:15:00,116.12,116.23,116.12,116.12,7600.0,85.146,85.2266,85.146,85.146,7600.0
2014-06-16 12:20:00,116.15,116.25,116.15,116.19,9300.0,85.168,85.2413,85.168,85.1973,9300.0
2014-06-16 12:25:00,116.24,116.24,116.16,116.2,8600.0,85.234,85.234,85.1753,85.2046,8600.0
2014-06-16 12:30:00,116.18,116.22,116.15,116.2,11600.0,85.19,85.2193,85.168,85.2046,11600.0
2014-06-16 12:35:00,116.18,116.2,116.1,116.11,17800.0,85.19,85.2046,85.1313,85.1386,17800.0
2014-06-16 12:40:00,116.11,116.16,116.09,116.16,19200.0,85.1386,85.1753,85.124,85.1753,19200.0
2014-06-16 12:45:00,116.14,116.17,116.12,116.12,12500.0,85.1606,85.1826,85.146,85.146,12500.0
2014-06-16 12:50:00,116.12,116.17,116.1,116.16,8200.0,85.146,85.1826,85.1313,85.1753,8200.0
2014-06-16 12:55:00,116.16,116.24,116.15,116.18,9800.0,85.1753,85.234,85.168,85.19,9800.0
2014-06-16 13:00:00,116.18,116.24,116.1,116.24,17300.0,85.19,85.234,85.1313,85.234,17300.0
2014-06-16 13:05:00,116.23,116.4,116.2,116.4,15500.0,85.2266,85.3513,85.2046,85.3513,15500.0
2014-06-16 13:10:00,116.37,116.39,116.32,116.33,7100.0,85.3293,85.344,85.2926,85.3,7100.0
2014-06-16 13:15:00,116.34,116.41,116.3,116.35,15300.0,85.3073,85.3586,85.278,85.3146,15300.0
2014-06-16 13:20:00,116.35,116.38,116.32,116.36,7300.0,85.3146,85.3366,85.2926,85.322,7300.0
2014-06-16 13:25:00,116.37,116.45,116.36,116.42,14100.0,85.3293,85.388,85.322,85.366,14100.0
2014-06-16 13:30:00,116.41,116.43,116.37,116.41,9200.0,85.3586,85.3733,85.3293,85.3586,9200.0
2014-06-16 13:35:00,116.41,116.48,116.33,116.35,12500.0,85.3586,85.4099,85.3,85.3146,12500.0
2014-06-16 13:40:00,116.32,116.36,116.28,116.28,7600.0,85.2926,85.322,85.2633,85.2633,7600.0
2014-06-16 13:45:00,116.26,116.27,116.18,116.24,13200.0,85.2486,85.256,85.19,85.234,13200.0
2014-06-16 13:50:00,116.24,116.29,116.23,116.29,13700.0,85.234,85.2706,85.2266,85.2706,13700.0
2014-06-16 13:55:00,116.26,116.29,116.21,116.28,16200.0,85.2486,85.2706,85.212,85.2633,16200.0
2014-06-16 14:00:00,116.26,116.29,116.24,116.27,9700.0,85.2486,85.2706,85.234,85.256,9700.0
2014-06-16 14:05:00,116.27,116.28,116.23,116.23,9100.0,85.256,85.2633,85.2266,85.2266,9100.0
2014-06-16 14:10:00,116.25,116.25,116.22,116.23,8600.0,85.2413,85.2413,85.2193,85.2266,8600.0
2014-06-16 14:15:00,116.23,116.23,116.14,116.15,12700.0,85.2266,85.2266,85.1606,85.168,12700.0
2014-06-16 14:20:00,116.15,116.26,116.15,116.22,28700.0,85.168,85.2486,85.168,85.2193,28700.0
2014-06-16 14:25:00,116.22,116.22,116.15,116.15,12800.0,85.2193,85.2193,85.168,85.168,12800.0
2014-06-16 14:30:00,116.14,116.17,116.12,116.13,18900.0,85.1606,85.1826,85.146,85.1533,18900.0
2014-06-16 14:35:00,116.13,116.18,116.13,116.15,15900.0,85.1533,85.19,85.1533,85.168,15900.0
2014-06-16 14:40:00,116.14,116.15,116.09,116.15,9100.0,85.1606,85.168,85.124,85.168,9100.0
2014-06-16 14:45:00,116.15,116.17,116.13,116.17,9500.0,85.168,85.1826,85.1533,85.1826,9500.0
2014-06-16 14:50:00,116.16,116.2,116.16,116.17,20500.0,85.1753,85.2046,85.1753,85.1826,20500.0
2014-06-16 14:55:00,116.18,116.27,116.16,116.21,34600.0,85.19,85.256,85.1753,85.212,34600.0
2014-06-16 15:00:00,116.21,116.21,116.07,116.1,25100.0,85.212,85.212,85.1093,85.1313,25100.0
2014-06-16 15:05:00,116.11,116.16,116.09,116.13,12500.0,85.1386,85.1753,85.124,85.1533,12500.0
2014-06-16 15:10:00,116.13,116.14,116.06,116.09,30800.0,85.1533,85.1606,85.102,85.124,30800.0
2014-06-16 15:15:00,116.09,116.09,115.97,116.01,32500.0,85.124,85.124,85.036,85.0653,32500.0
2014-06-16 15:20:00,116.01,116.08,116.0,116.03,29000.0,85.0653,85.1166,85.058,85.08,29000.0
2014-06-16 15:25:00,116.03,116.06,116.01,116.03,28600.0,85.08,85.102,85.0653,85.08,28600.0
2014-06-16 15:30:00,116.06,116.1,116.04,116.07,22800.0,85.102,85.1313,85.0873,85.1093,22800.0
2014-06-16 15:35:00,116.08,116.12,116.06,116.09,24000.0,85.1166,85.146,85.102,85.124,24000.0
2014-06-16 15:40:00,116.11,116.11,116.02,116.07,25800.0,85.1386,85.1386,85.0726,85.1093,25800.0
2014-06-16 15:45:00,116.07,116.11,116.06,116.06,28300.0,85.1093,85.1386,85.102,85.102,28300.0
2014-06-16 15:50:00,116.07,116.13,116.07,116.11,53000.0,85.1093,85.1533,85.1093,85.1386,53000.0
2014-06-16 15:55:00,116.11,116.19,116.02,116.15,146100.0,85.1386,85.1973,85.0726,85.168,146100.0
2014-06-17 09:30:00,116.15,116.77,115.67,115.96,38500.0,85.168,85.6226,84.816,85.0287,38500.0
2014-06-17 09:35:00,115.96,115.99,115.8,115.84,19400.0,85.0287,85.0507,84.9113,84.9407,19400.0
2014-06-17 09:40:00,115.88,116.05,115.83,116.05,22500.0,84.97,85.0946,84.9333,85.0946,22500.0
2014-06-17 09:45:00,116.13,116.47,116.12,116.47,17300.0,85.1533,85.4026,85.146,85.4026,17300.0
2014-06-17 09:50:00,116.43,116.46,116.31,116.38,20400.0,85.3733,85.3953,85.2853,85.3366,20400.0
2014-06-17 09:55:00,116.4,116.55,116.34,116.53,28800.0,85.3513,85.4613,85.3073,85.4466,28800.0
2014-06-17 10:00:00,116.56,116.8,116.54,116.61,43700.0,85.4686,85.6446,85.4539,85.5053,43700.0
2014-06-17 10:05:00,116.61,116.77,116.55,116.61,51900.0,85.5053,85.6226,85.4613,85.5053,51900.0
2014-06-17 10:10:00,116.61,116.66,116.54,116.64,37500.0,85.5053,85.5419,85.4539,85.5273,37500.0
2014-06-17 10:15:00,116.65,116.69,116.61,116.67,14300.0,85.5346,85.5639,85.5053,85.5493,14300.0
2014-06-17 10:20:00,116.7,116.83,116.7,116.82,20200.0,85.5713,85.6666,85.5713,85.6593,20200.0
2014-06-17 10:25:00,116.82,116.82,116.73,116.8,16600.0,85.6593,85.6593,85.5933,85.6446,16600.0
2014-06-17 10:30:00,116.8,116.84,116.66,116.73,33800.0,85.6446,85.6739,85.5419,85.5933,33800.0
2014-06-17 10:35:00,116.73,116.85,116.71,116.72,19900.0,85.5933,85.6813,85.5786,85.5859,19900.0
2014-06-17 10:40:00,116.7,116.71,116.55,116.62,24900.0,85.5713,85.5786,85.4613,85.5126,24900.0
2014-06-17 10:45:00,116.63,116.63,116.34,116.34,35700.0,85.5199,85.5199,85.3073,85.3073,35700.0
2014-06-17 10:50:00,116.3,116.31,116.19,116.25,12900.0,85.278,85.2853,85.1973,85.2413,12900.0
2014-06-17 10:55:00,116.21,116.28,116.19,116.27,7700.0,85.212,85.2633,85.1973,85.256,7700.0
2014-06-17 11:00:00,116.27,116.36,116.27,116.33,18400.0,85.256,85.322,85.256,85.3,18400.0
2014-06-17 11:05:00,116.34,116.35,116.25,116.28,17800.0,85.3073,85.3146,85.2413,85.2633,17800.0
2014-06-17 11:10:00,116.24,116.24,116.17,116.23,9000.0,85.234,85.234,85.1826,85.2266,9000.0
2014-06-17 11:15:00,116.21,116.38,116.2,116.36,25400.0,85.212,85.3366,85.2046,85.322,25400.0
2014-06-17 11:20:00,116.37,116.38,116.3,116.34,28000.0,85.3293,85.3366,85.278,85.3073,28000.0
2014-06-17 11:25:00,116.34,116.35,116.27,116.27,10900.0,85.3073,85.3146,85.256,85.256,10900.0
2014-06-17 11:30:00,116.28,116.35,116.27,116.35,3800.0,85.2633,85.3146,85.256,85.3146,3800.0
2014-06-17 11:35:00,116.35,116.4,116.33,116.39,8000.0,85.3146,85.3513,85.3,85.344,8000.0
2014-06-17 11:40:00,116.38,116.47,116.38,116.47,18700.0,85.3366,85.4026,85.3366,85.4026,18700.0
2014-06-17 11:45:00,116.48,116.53,116.45,116.47,13200.0,85.4099,85.4466,85.388,85.4026,13200.0
2014-06-17 11:50:00,116.48,116.51,116.47,116.51,12700.0,85.4099,85.4319,85.4026,85.4319,12700.0
2014-06-17 11:55:00,116.51,116.64,116.51,116.57,15200.0,85.4319,85.5273,85.4319,85.4759,15200.0
2014-06-17 12:00:00,116.56,116.6,116.51,116.53,8700.0,85.4686,85.4979,85.4319,85.4466,8700.0
2014-06-17 12:05:00,116.54,116.54,116.38,116.38,10000.0,85.4539,85.4539,85.3366,85.3366,10000.0
2014-06-17 12:10:00,116.39,116.4,116.33,116.36,10300.0,85.344,85.3513,85.3,85.322,10300.0
2014-06-17 12:15:00,116.36,116.41,116.34,116.41,11100.0,85.322,85.3586,85.3073,85.3586,11100.0
2014-06-17 12:20:00,116.41,116.46,116.4,116.4,12900.0,85.3586,85.3953,85.3513,85.3513,12900.0
2014-06-17 12:25:00,116.39,116.39,116.27,116.27,6800.0,85.344,85.344,85.256,85.256,6800.0
2014-06-17 12:30:00,116.3,116.32,116.25,116.26,11800.0,85.278,85.2926,85.2413,85.2486,11800.0
2014-06-17 12:35:00,116.26,116.34,116.23,116.34,14700.0,85.2486,85.3073,85.2266,85.3073,14700.0
2014-06-17 12:40:00,116.35,116.53,116.35,116.52,17000.0,85.3146,85.4466,85.3146,85.4393,17000.0
2014-06-17 12:45:00,116.52,116.53,116.49,116.51,14400.0,85.4393,85.4466,85.4173,85.4319,14400.0
2014-06-17 12:50:00,116.51,116.56,116.5,116.5,12400.0,85.4319,85.4686,85.4246,85.4246,12400.0
2014-06-17 12:55:00,116.51,116.53,116.49,116.51,10000.0,85.4319,85.4466,85.4173,85.4319,10000.0
2014-06-17 13:00:00,116.51,116.56,116.49,116.53,30100.0,85.4319,85.4686,85.4173,85.4466,30100.0
2014-06-17 13:05:00,116.54,116.65,116.52,116.6,37000.0,85.4539,85.5346,85.4393,85.4979,37000.0
2014-06-17 13:10:00,116.59,116.59,116.44,116.46,10100.0,85.4906,85.4906,85.3806,85.3953,10100.0
2014-06-17 13:15:00,116.46,116.53,116.46,116.49,9000.0,85.3953,85.4466,85.3953,85.4173,9000.0
2014-06-17 13:20:00,116.48,116.48,116.38,116.38,8000.0,85.4099,85.4099,85.3366,85.3366,8000.0
2014-06-17 13:25:00,116.36,116.36,116.22,116.23,6100.0,85.322,85.322,85.2193,85.2266,6100.0
2014-06-17 13:30:00,116.22,116.39,116.22,116.31,9700.0,85.2193,85.344,85.2193,85.2853,9700.0
2014-06-17 13:35:00,116.32,116.32,116.24,116.32,7500.0,85.2926,85.2926,85.234,85.2926,7500.0
2014-06-17 13:40:00,116.33,116.42,116.33,116.41,10300.0,85.3,85.366,85.3,85.3586,10300.0
2014-06-17 13:45:00,116.42,116.46,116.3,116.34,16200.0,85.366,85.3953,85.278,85.3073,16200.0
2014-06-17 13:50:00,116.34,116.42,116.34,116.38,12500.0,85.3073,85.366,85.3073,85.3366,12500.0
2014-06-17 13:55:00,116.38,116.46,116.34,116.44,24400.0,85.3366,85.3953,85.3073,85.3806,24400.0
2014-06-17 14:00:00,116.43,116.5,116.33,116.44,27700.0,85.3733,85.4246,85.3,85.3806,27700.0
2014-06-17 14:05:00,116.45,116.61,116.45,116.61,6400.0,85.388,85.5053,85.388,85.5053,6400.0
2014-06-17 14:10:00,116.58,116.58,116.46,116.49,11200.0,85.4833,85.4833,85.3953,85.4173,11200.0
2014-06-17 14:15:00,116.5,116.54,116.46,116.49,12700.0,85.4246,85.4539,85.3953,85.4173,12700.0
2014-06-17 14:20:00,116.49,116.63,116.49,116.6,10700.0,85.4173,85.5199,85.4173,85.4979,10700.0
2014-06-17 14:25:00,116.59,116.61,116.56,116.56,8800.0,85.4906,85.5053,85.4686,85.4686,8800.0
2014-06-17 14:30:00,116.57,116.59,116.48,116.49,11700.0,85.4759,85.4906,85.4099,85.4173,11700.0
2014-06-17 14:35:00,116.48,116.53,116.44,116.51,11200.0,85.4099,85.4466,85.3806,85.4319,11200.0
2014-06-17 14:40:00,116.52,116.59,116.5,116.56,14600.0,85.4393,85.4906,85.4246,85.4686,14600.0
2014-06-17 14:45:00,116.56,116.63,116.56,116.62,24300.0,85.4686,85.5199,85.4686,85.5126,24300.0
2014-06-17 14:50:00,116.6,116.67,116.6,116.63,5600.0,85.4979,85.5493,85.4979,85.5199,5600.0
2014-06-17 14:55:00,116.62,116.63,116.55,116.6,15100.0,85.5126,85.5199,85.4613,85.4979,15100.0
2014-06-17 15:00:00,116.6,116.63,116.57,116.6,18400.0,85.4979,85.5199,85.4759,85.4979,18400.0
2014-06-17 15:05:00,116.61,116.65,116.57,116.58,19300.0,85.5053,85.5346,85.4759,85.4833,19300.0
2014-06-17 15:10:00,116.58,116.61,116.54,116.55,14300.0,85.4833,85.5053,85.4539,85.4613,14300.0
2014-06-17 15:15:00,116.55,116.56,116.48,116.48,40000.0,85.4613,85.4686,85.4099,85.4099,40000.0
2014-06-17 15:20:00,116.48,116.53,116.47,116.49,25800.0,85.4099,85.4466,85.4026,85.4173,25800.0
2014-06-17 15:25:00,116.47,116.56,116.46,116.52,35100.0,85.4026,85.4686,85.3953,85.4393,35100.0
2014-06-17 15:30:00,116.53,116.53,116.42,116.48,16300.0,85.4466,85.4466,85.366,85.4099,16300.0
2014-06-17 15:35:00,116.48,116.49,116.32,116.33,38300.0,85.4099,85.4173,85.2926,85.3,38300.0
2014-06-17 15:40:00,116.32,116.34,116.3,116.34,84500.0,85.2926,85.3073,85.278,85.3073,84500.0
2014-06-17 15:45:00,116.33,116.4,116.3,116.3,33800.0,85.3,85.3513,85.278,85.278,33800.0
2014-06-17 15:50:00,116.3,116.32,116.12,116.17,48800.0,85.278,85.2926,85.146,85.1826,48800.0
2014-06-17 15:55:00,116.17,116.21,116.13,116.17,68500.0,85.1826,85.212,85.1533,85.1826,68500.0
2014-06-18 09:30:00,116.44,116.68,116.22,116.31,43500.0,85.3806,85.5566,85.2193,85.2853,43500.0
2014-06-18 09:35:00,116.46,116.53,116.16,116.27,24100.0,85.3953,85.4466,85.1753,85.256,24100.0
2014-06-18 09:40:00,116.19,116.38,116.16,116.25,20600.0,85.1973,85.3366,85.1753,85.2413,20600.0
2014-06-18 09:45:00,116.3,116.56,116.12,116.36,21500.0,85.278,85.4686,85.146,85.322,21500.0
2014-06-18 09:50:00,116.35,116.35,116.02,116.06,17100.0,85.3146,85.3146,85.0726,85.102,17100.0
2014-06-18 09:55:00,116.04,116.22,115.9,115.9,23900.0,85.0873,85.2193,84.9847,84.9847,23900.0
2014-06-18 10:00:00,115.9,116.02,115.63,115.74,29900.0,84.9847,85.0726,84.7867,84.8673,29900.0
2014-06-18 10:05:00,115.65,115.85,115.64,115.66,19700.0,84.8013,84.948,84.794,84.8087,19700.0
2014-06-18 10:10:00,115.68,115.75,115.5,115.63,23600.0,84.8233,84.8747,84.6914,84.7867,23600.0
2014-06-18 10:15:00,115.61,116.1,115.6,116.07,26200.0,84.772,85.1313,84.7647,85.1093,26200.0
2014-06-18 10:20:00,116.07,116.1,116.03,116.05,29200.0,85.1093,85.1313,85.08,85.0946,29200.0
2014-06-18 10:25:00,116.05,116.08,115.98,116.08,26700.0,85.0946,85.1166,85.0433,85.1166,26700.0
2014-06-18 10:30:00,116.09,116.15,116.05,116.1,20600.0,85.124,85.168,85.0946,85.1313,20600.0
2014-06-18 10:35:00,116.1,116.11,116.05,116.05,18900.0,85.1313,85.1386,85.0946,85.0946,18900.0
2014-06-18 10:40:00,116.05,116.09,115.98,116.09,22000.0,85.0946,85.124,85.0433,85.124,22000.0
2014-06-18 10:45:00,116.09,116.25,116.05,116.21,10800.0,85.124,85.2413,85.0946,85.212,10800.0
2014-06-18 10:50:00,116.21,116.39,116.2,116.3,13600.0,85.212,85.344,85.2046,85.278,13600.0
2014-06-18 10:55:00,116.3,116.37,116.07,116.07,21300.0,85.278,85.3293,85.1093,85.1093,21300.0
2014-06-18 11:00:00,116.05,116.07,115.99,116.02,21800.0,85.0946,85.1093,85.0507,85.0726,21800.0
2014-06-18 11:05:00,116.02,116.08,116.01,116.02,16300.0,85.0726,85.1166,85.0653,85.0726,16300.0
2014-06-18 11:10:00,116.02,116.12,116.01,116.08,18800.0,85.0726,85.146,85.0653,85.1166,18800.0
2014-06-18 11:15:00,116.1,116.18,116.1,116.14,10800.0,85.1313,85.19,85.1313,85.1606,10800.0
2014-06-18 11:20:00,116.13,116.15,116.07,116.12,9800.0,85.1533,85.168,85.1093,85.146,9800.0
2014-06-18 11:25:00,116.12,116.19,116.12,116.16,18600.0,85.146,85.1973,85.146,85.1753,18600.0
2014-06-18 11:30:00,116.15,116.31,116.15,116.26,16500.0,85.168,85.2853,85.168,85.2486,16500.0
2014-06-18 11:35:00,116.27,116.27,116.14,116.14,10600.0,85.256,85.256,85.1606,85.1606,10600.0
2014-06-18 11:40:00,116.14,116.16,116.12,116.12,19500.0,85.1606,85.1753,85.146,85.146,19500.0
2014-06-18 11:45:00,116.14,116.14,116.09,116.09,18100.0,85.1606,85.1606,85.124,85.124,18100.0
2014-06-18 11:50:00,116.09,116.19,116.07,116.17,23400.0,85.124,85.1973,85.1093,85.1826,23400.0
2014-06-18 11:55:00,116.18,116.26,116.17,116.23,11600.0,85.19,85.2486,85.1826,85.2266,11600.0
2014-06-18 12:00:00,116.23,116.29,116.17,116.17,16200.0,85.2266,85.2706,85.1826,85.1826,16200.0
2014-06-18 12:05:00,116.19,116.22,116.13,116.14,6900.0,85.1973,85.2193,85.1533,85.1606,6900.0
2014-06-18 12:10:00,116.14,116.2,116.12,116.12,6200.0,85.1606,85.2046,85.146,85.146,6200.0
2014-06-18 12:15:00,116.12,116.2,116.12,116.19,7500.0,85.146,85.2046,85.146,85.1973,7500.0
2014-06-18 12:20:00,116.19,116.19,116.1,116.12,5000.0,85.1973,85.1973,85.1313,85.146,5000.0
2014-06-18 12:25:00,116.11,116.12,116.07,116.08,6500.0,85.1386,85.146,85.1093,85.1166,6500.0
2014-06-18 12:30:00,116.09,116.17,116.08,116.17,4100.0,85.124,85.1826,85.1166,85.1826,4100.0
2014-06-18 12:35:00,116.2,116.29,116.18,116.29,4100.0,85.2046,85.2706,85.19,85.2706,4100.0
2014-06-18 12:40:00,116.31,116.31,116.18,116.24,34300.0,85.2853,85.2853,85.19,85.234,34300.0
2014-06-18 12:45:00,116.24,116.25,116.15,116.15,57600.0,85.234,85.2413,85.168,85.168,57600.0
2014-06-18 12:50:00,116.16,116.28,116.15,116.26,10300.0,85.1753,85.2633,85.168,85.2486,10300.0
2014-06-18 12:55:00,116.26,116.27,116.14,116.14,14000.0,85.2486,85.256,85.1606,85.1606,14000.0
2014-06-18 13:00:00,116.14,116.17,116.01,116.04,24200.0,85.1606,85.1826,85.0653,85.0873,24200.0
2014-06-18 13:05:00,116.03,116.05,116.0,116.03,11800.0,85.08,85.0946,85.058,85.08,11800.0
2014-06-18 13:10:00,116.01,116.08,116.01,116.04,4700.0,85.0653,85.1166,85.0653,85.0873,4700.0
2014-06-18 13:15:00,116.06,116.13,116.05,116.11,7200.0,85.102,85.1533,85.0946,85.1386,7200.0
2014-06-18 13:20:00,116.1,116.19,116.09,116.15,14500.0,85.1313,85.1973,85.124,85.168,14500.0
2014-06-18 13:25:00,116.16,116.18,116.0,116.0,14700.0,85.1753,85.19,85.058,85.058,14700.0
2014-06-18 13:30:00,116.01,116.05,115.99,116.0,26500.0,85.0653,85.0946,85.0507,85.058,26500.0
2014-06-18 13:35:00,116.0,116.07,115.88,115.89,18600.0,85.058,85.1093,84.97,84.9773,18600.0
2014-06-18 13:40:00,115.89,115.96,115.87,115.96,9600.0,84.9773,85.0287,84.9627,85.0287,9600.0
2014-06-18 13:45:00,115.96,116.0,115.95,116.0,8800.0,85.0287,85.058,85.0213,85.058,8800.0
2014-06-18 13:50:00,116.0,116.01,115.91,115.98,19400.0,85.058,85.0653,84.992,85.0433,19400.0
2014-06-18 13:55:00,115.99,116.0,115.97,115.99,21700.0,85.0507,85.058,85.036,85.0507,21700.0
2014-06-18 14:00:00,116.0,116.62,115.87,116.28,102400.0,85.058,85.5126,84.9627,85.2633,102400.0
2014-06-18 14:05:00,116.3,116.35,116.01,116.27,42900.0,85.278,85.3146,85.0653,85.256,42900.0
2014-06-18 14:10:00,116.28,116.46,116.25,116.46,28100.0,85.2633,85.3953,85.2413,85.3953,28100.0
2014-06-18 14:15:00,116.46,116.55,116.38,116.4,22000.0,85.3953,85.4613,85.3366,85.3513,22000.0
2014-06-18 14:20:00,116.41,116.57,116.4,116.54,24100.0,85.3586,85.4759,85.3513,85.4539,24100.0
2014-06-18 14:25:00,116.55,116.56,116.48,116.52,14700.0,85.4613,85.4686,85.4099,85.4393,14700.0
2014-06-18 14:30:00,116.53,116.76,116.5,116.59,53100.0,85.4466,85.6153,85.4246,85.4906,53100.0
2014-06-18 14:35:00,116.57,116.74,116.51,116.52,39800.0,85.4759,85.6006,85.4319,85.4393,39800.0
2014-06-18 14:40:00,116.52,116.58,116.41,116.49,16900.0,85.4393,85.4833,85.3586,85.4173,16900.0
2014-06-18 14:45:00,116.48,116.53,116.44,116.52,11500.0,85.4099,85.4466,85.3806,85.4393,11500.0
2014-06-18 14:50:00,116.52,116.7,116.52,116.62,19700.0,85.4393,85.5713,85.4393,85.5126,19700.0
2014-06-18 14:55:00,116.62,116.79,116.62,116.75,13900.0,85.5126,85.6373,85.5126,85.6079,13900.0
2014-06-18 15:00:00,116.74,116.75,116.57,116.6,43700.0,85.6006,85.6079,85.4759,85.4979,43700.0
2014-06-18 15:05:00,116.61,116.85,116.59,116.79,30900.0,85.5053,85.6813,85.4906,85.6373,30900.0
2014-06-18 15:10:00,116.81,116.83,116.75,116.79,15300.0,85.6519,85.6666,85.6079,85.6373,15300.0
2014-06-18 15:15:00,116.8,117.04,116.8,116.97,36600.0,85.6446,85.8206,85.6446,85.7692,36600.0
2014-06-18 15:20:00,116.97,117.0,116.91,116.95,18000.0,85.7692,85.7912,85.7252,85.7546,18000.0
2014-06-18 15:25:00,116.93,117.03,116.91,116.96,29500.0,85.7399,85.8132,85.7252,85.7619,29500.0
2014-06-18 15:30:00,116.96,117.08,116.95,117.08,26000.0,85.7619,85.8499,85.7546,85.8499,26000.0
2014-06-18 15:35:00,117.09,117.16,117.0,117.15,28300.0,85.8572,85.9086,85.7912,85.9012,28300.0
2014-06-18 15:40:00,117.15,117.33,117.12,117.25,38100.0,85.9012,86.0332,85.8792,85.9746,38100.0
2014-06-18 15:45:00,117.23,117.42,117.22,117.4,80500.0,85.9599,86.0992,85.9526,86.0845,80500.0
2014-06-18 15:50:00,117.4,117.52,117.4,117.5,99200.0,86.0845,86.1725,86.0845,86.1579,99200.0
2014-06-18 15:55:00,117.51,117.56,117.45,117.5,157800.0,86.1652,86.2019,86.1212,86.1579,157800.0
2014-06-19 09:30:00,117.61,118.12,117.28,117.43,36700.0,86.2385,86.6125,85.9966,86.1065,36700.0
2014-06-19 09:35:00,117.41,117.75,117.32,117.37,70400.0,86.0919,86.3412,86.0259,86.0625,70400.0
2014-06-19 09:40:00,117.33,117.43,117.22,117.43,15300.0,86.0332,86.1065,85.9526,86.1065,15300.0
2014-06-19 09:45:00,117.45,117.55,117.25,117.28,11700.0,86.1212,86.1945,85.9746,85.9966,11700.0
2014-06-19 09:50:00,117.24,117.52,117.2,117.52,9400.0,85.9672,86.1725,85.9379,86.1725,9400.0
2014-06-19 09:55:00,117.53,117.71,117.38,117.71,24900.0,86.1799,86.3119,86.0699,86.3119,24900.0
2014-06-19 10:00:00,117.71,117.72,117.4,117.51,106400.0,86.3119,86.3192,86.0845,86.1652,106400.0
2014-06-19 10:05:00,117.52,117.55,117.4,117.5,11900.0,86.1725,86.1945,86.0845,86.1579,11900.0
2014-06-19 10:10:00,117.47,117.58,117.45,117.48,15100.0,86.1359,86.2165,86.1212,86.1432,15100.0
2014-06-19 10:15:00,117.5,117.58,117.27,117.27,13900.0,86.1579,86.2165,85.9892,85.9892,13900.0
2014-06-19 10:20:00,117.23,117.34,117.18,117.31,15500.0,85.9599,86.0406,85.9232,86.0186,15500.0
2014-06-19 10:25:00,117.29,117.49,117.25,117.44,13000.0,86.0039,86.1505,85.9746,86.1139,13000.0
2014-06-19 10:30:00,117.45,117.66,117.44,117.66,13900.0,86.1212,86.2752,86.1139,86.2752,13900.0
2014-06-19 10:35:00,117.64,117.74,117.55,117.55,7000.0,86.2605,86.3339,86.1945,86.1945,7000.0
2014-06-19 10:40:00,117.59,117.63,117.5,117.54,13500.0,86.2239,86.2532,86.1579,86.1872,13500.0
2014-06-19 10:45:00,117.52,117.59,117.51,117.54,5300.0,86.1725,86.2239,86.1652,86.1872,5300.0
2014-06-19 10:50:00,117.56,117.57,117.5,117.52,12400.0,86.2019,86.2092,86.1579,86.1725,12400.0
2014-06-19 10:55:00,117.5,117.51,117.31,117.45,11700.0,86.1579,86.1652,86.0186,86.1212,11700.0
2014-06-19 11:00:00,117.4,117.57,117.4,117.5,9800.0,86.0845,86.2092,86.0845,86.1579,9800.0
2014-06-19 11:05:00,117.48,117.53,117.41,117.51,11400.0,86.1432,86.1799,86.0919,86.1652,11400.0
2014-06-19 11:10:00,117.51,117.57,117.5,117.57,32600.0,86.1652,86.2092,86.1579,86.2092,32600.0
2014-06-19 11:15:00,117.57,117.63,117.53,117.57,16700.0,86.2092,86.2532,86.1799,86.2092,16700.0
2014-06-19 11:20:00,117.61,117.7,117.57,117.66,7700.0,86.2385,86.3045,86.2092,86.2752,7700.0
2014-06-19 11:25:00,117.65,118.04,117.65,117.8,40900.0,86.2679,86.5538,86.2679,86.3778,40900.0
2014-06-19 11:30:00,117.81,117.94,117.8,117.83,9200.0,86.3852,86.4805,86.3778,86.3998,9200.0
2014-06-19 11:35:00,117.85,117.88,117.79,117.79,9300.0,86.4145,86.4365,86.3705,86.3705,9300.0
2014-06-19 11:40:00,117.79,117.81,117.66,117.75,16400.0,86.3705,86.3852,86.2752,86.3412,16400.0
2014-06-19 11:45:00,117.77,117.77,117.53,117.55,6400.0,86.3559,86.3559,86.1799,86.1945,6400.0
2014-06-19 11:50:00,117.52,117.52,117.38,117.38,13800.0,86.1725,86.1725,86.0699,86.0699,13800.0
2014-06-19 11:55:00,117.4,117.55,117.38,117.55,9400.0,86.0845,86.1945,86.0699,86.1945,9400.0
2014-06-19 12:00:00,117.51,117.54,117.34,117.34,31000.0,86.1652,86.1872,86.0406,86.0406,31000.0
2014-06-19 12:05:00,117.33,117.67,117.33,117.56,18700.0,86.0332,86.2825,86.0332,86.2019,18700.0
2014-06-19 12:10:00,117.58,117.58,117.45,117.5,8500.0,86.2165,86.2165,86.1212,86.1579,8500.0
2014-06-19 12:15:00,117.53,117.69,117.52,117.69,7800.0,86.1799,86.2972,86.1725,86.2972,7800.0
2014-06-19 12:20:00,117.69,117.69,117.56,117.58,6700.0,86.2972,86.2972,86.2019,86.2165,6700.0
2014-06-19 12:25:00,117.57,117.64,117.49,117.49,7500.0,86.2092,86.2605,86.1505,86.1505,7500.0
2014-06-19 12:30:00,117.5,117.54,117.45,117.51,7600.0,86.1579,86.1872,86.1212,86.1652,7600.0
2014-06-19 12:35:00,117.53,117.57,117.5,117.56,5700.0,86.1799,86.2092,86.1579,86.2019,5700.0
2014-06-19 12:40:00,117.57,117.61,117.48,117.51,4800.0,86.2092,86.2385,86.1432,86.1652,4800.0
2014-06-19 12:45:00,117.49,117.5,117.46,117.49,6700.0,86.1505,86.1579,86.1285,86.1505,6700.0
2014-06-19 12:50:00,117.5,117.54,117.44,117.47,8900.0,86.1579,86.1872,86.1139,86.1359,8900.0
2014-06-19 12:55:00,117.48,117.53,117.45,117.53,23500.0,86.1432,86.1799,86.1212,86.1799,23500.0
2014-06-19 13:00:00,117.5,117.52,117.39,117.4,29500.0,86.1579,86.1725,86.0772,86.0845,29500.0
2014-06-19 13:05:00,117.42,117.51,117.41,117.47,5500.0,86.0992,86.1652,86.0919,86.1359,5500.0
2014-06-19 13:10:00,117.47,117.47,117.36,117.36,10900.0,86.1359,86.1359,86.0552,86.0552,10900.0
2014-06-19 13:15:00,117.34,117.45,117.27,117.3,8100.0,86.0406,86.1212,85.9892,86.0112,8100.0
2014-06-19 13:20:00,117.32,117.44,117.32,117.44,14000.0,86.0259,86.1139,86.0259,86.1139,14000.0
2014-06-19 13:25:00,117.43,117.45,117.39,117.4,5400.0,86.1065,86.1212,86.0772,86.0845,5400.0
2014-06-19 13:30:00,117.39,117.43,117.37,117.43,3900.0,86.0772,86.1065,86.0625,86.1065,3900.0
2014-06-19 13:35:00,117.44,117.46,117.38,117.4,4800.0,86.1139,86.1285,86.0699,86.0845,4800.0
2014-06-19 13:40:00,117.41,117.5,117.4,117.5,36800.0,86.0919,86.1579,86.0845,86.1579,36800.0
2014-06-19 13:45:00,117.49,117.56,117.48,117.52,57900.0,86.1505,86.2019,86.1432,86.1725,57900.0
2014-06-19 13:50:00,117.51,117.54,117.45,117.49,7800.0,86.1652,86.1872,86.1212,86.1505,7800.0
2014-06-19 13:55:00,117.5,117.55,117.45,117.5,12200.0,86.1579,86.1945,86.1212,86.1579,12200.0
2014-06-19 14:00:00,117.49,117.63,117.47,117.63,12400.0,86.1505,86.2532,86.1359,86.2532,12400.0
2014-06-19 14:05:00,117.64,117.64,117.52,117.52,3900.0,86.2605,86.2605,86.1725,86.1725,3900.0
2014-06-19 14:10:00,117.52,117.69,117.51,117.69,10300.0,86.1725,86.2972,86.1652,86.2972,10300.0
2014-06-19 14:15:00,117.67,117.72,117.66,117.72,4600.0,86.2825,86.3192,86.2752,86.3192,4600.0
2014-06-19 14:20:00,117.71,117.81,117.69,117.77,13100.0,86.3119,86.3852,86.2972,86.3559,13100.0
2014-06-19 14:25:00,117.76,117.77,117.72,117.72,7200.0,86.3485,86.3559,86.3192,86.3192,7200.0
2014-06-19 14:30:00,117.72,117.73,117.66,117.73,7000.0,86.3192,86.3265,86.2752,86.3265,7000.0
2014-06-19 14:35:00,117.73,117.81,117.71,117.8,8600.0,86.3265,86.3852,86.3119,86.3778,8600.0
2014-06-19 14:40:00,117.8,117.8,117.73,117.75,7500.0,86.3778,86.3778,86.3265,86.3412,7500.0
2014-06-19 14:45:00,117.74,117.78,117.73,117.78,9600.0,86.3339,86.3632,86.3265,86.3632,9600.0
2014-06-19 14:50:00,117.79,117.82,117.74,117.79,7800.0,86.3705,86.3925,86.3339,86.3705,7800.0
2014-06-19 14:55:00,117.8,117.87,117.79,117.8,8200.0,86.3778,86.4292,86.3705,86.3778,8200.0
2014-06-19 15:00:00,117.82,117.85,117.78,117.82,16500.0,86.3925,86.4145,86.3632,86.3925,16500.0
2014-06-19 15:05:00,117.82,117.82,117.77,117.78,9300.0,86.3925,86.3925,86.3559,86.3632,9300.0
2014-06-19 15:10:00,117.78,117.83,117.75,117.77,11700.0,86.3632,86.3998,86.3412,86.3559,11700.0
2014-06-19 15:15:00,117.77,117.77,117.68,117.68,13900.0,86.3559,86.3559,86.2899,86.2899,13900.0
2014-06-19 15:20:00,117.68,117.75,117.66,117.69,15300.0,86.2899,86.3412,86.2752,86.2972,15300.0
2014-06-19 15:25:00,117.7,117.74,117.65,117.68,25000.0,86.3045,86.3339,86.2679,86.2899,25000.0
2014-06-19 15:30:00,117.69,117.82,117.69,117.79,38300.0,86.2972,86.3925,86.2972,86.3705,38300.0
2014-06-19 15:35:00,117.79,117.8,117.68,117.75,43000.0,86.3705,86.3778,86.2899,86.3412,43000.0
2014-06-19 15:40:00,117.74,117.76,117.69,117.74,39200.0,86.3339,86.3485,86.2972,86.3339,39200.0
2014-06-19 15:45:00,117.75,117.78,117.72,117.72,39000.0,86.3412,86.3632,86.3192,86.3192,39000.0
2014-06-19 15:50:00,117.74,117.81,117.71,117.77,72200.0,86.3339,86.3852,86.3119,86.3559,72200.0
2014-06-19 15:55:00,117.77,117.85,117.77,117.84,123800.0,86.3559,86.4145,86.3559,86.4072,123800.0
2014-06-20 09:30:00,118.53,118.69,117.83,118.66,1488000.0,86.9131,87.0304,86.3998,87.0085,1488000.0
2014-06-20 09:35:00,118.56,118.63,118.17,118.38,40200.0,86.9351,86.9865,86.6492,86.8031,40200.0
2014-06-20 09:40:00,118.36,118.69,118.27,118.69,28800.0,86.7885,87.0304,86.7225,87.0304,28800.0
2014-06-20 09:45:00,118.72,118.94,118.45,118.93,36300.0,87.0524,87.2138,86.8545,87.2064,36300.0
2014-06-20 09:50:00,118.89,119.3,118.88,119.3,51900.0,87.1771,87.4777,87.1698,87.4777,51900.0
2014-06-20 09:55:00,119.28,119.68,119.26,119.66,42700.0,87.4631,87.7564,87.4484,87.7417,42700.0
2014-06-20 10:00:00,119.66,119.89,119.59,119.87,39700.0,87.7417,87.9104,87.6904,87.8957,39700.0
2014-06-20 10:05:00,119.87,120.13,119.85,119.95,76100.0,87.8957,88.0863,87.881,87.9544,76100.0
2014-06-20 10:10:00,119.9,120.25,119.84,120.13,66400.0,87.9177,88.1743,87.8737,88.0863,66400.0
2014-06-20 10:15:00,120.14,120.18,119.93,119.93,31300.0,88.0937,88.123,87.9397,87.9397,31300.0
2014-06-20 10:20:00,119.92,120.13,119.76,119.82,51700.0,87.9324,88.0863,87.815,87.859,51700.0
2014-06-20 10:25:00,119.81,119.82,119.63,119.63,37300.0,87.8517,87.859,87.7197,87.7197,37300.0
2014-06-20 10:30:00,119.62,119.87,119.62,119.83,32300.0,87.7124,87.8957,87.7124,87.8664,32300.0
2014-06-20 10:35:00,119.84,120.0,119.77,119.77,37300.0,87.8737,87.991,87.8224,87.8224,37300.0
2014-06-20 10:40:00,119.8,119.81,119.63,119.73,71500.0,87.8444,87.8517,87.7197,87.793,71500.0
2014-06-20 10:45:00,119.74,119.82,119.68,119.81,23100.0,87.8004,87.859,87.7564,87.8517,23100.0
2014-06-20 10:50:00,119.81,120.12,119.76,120.1,38800.0,87.8517,88.079,87.815,88.0643,38800.0
2014-06-20 10:55:00,120.1,120.22,120.05,120.22,33400.0,88.0643,88.1523,88.0277,88.1523,33400.0
2014-06-20 11:00:00,120.22,120.44,120.22,120.42,23700.0,88.1523,88.3137,88.1523,88.299,23700.0
2014-06-20 11:05:00,120.42,120.5,120.27,120.49,30100.0,88.299,88.3576,88.189,88.3503,30100.0
2014-06-20 11:10:00,120.47,120.6,120.45,120.57,31300.0,88.3356,88.431,88.321,88.409,31300.0
2014-06-20 11:15:00,120.57,120.64,120.55,120.55,29600.0,88.409,88.4603,88.3943,88.3943,29600.0
2014-06-20 11:20:00,120.55,120.7,120.55,120.7,36200.0,88.3943,88.5043,88.3943,88.5043,36200.0
2014-06-20 11:25:00,120.72,120.76,120.66,120.75,27500.0,88.519,88.5483,88.475,88.541,27500.0
2014-06-20 11:30:00,120.73,120.78,120.65,120.69,36000.0,88.5263,88.563,88.4676,88.497,36000.0
2014-06-20 11:35:00,120.69,120.99,120.69,120.99,51900.0,88.497,88.7169,88.497,88.7169,51900.0
2014-06-20 11:40:00,120.98,120.98,120.75,120.87,30800.0,88.7096,88.7096,88.541,88.629,30800.0
2014-06-20 11:45:00,120.9,120.95,120.89,120.93,11900.0,88.651,88.6876,88.6436,88.6729,11900.0
2014-06-20 11:50:00,120.93,120.94,120.81,120.94,30000.0,88.6729,88.6803,88.585,88.6803,30000.0
2014-06-20 11:55:00,120.94,120.95,120.79,120.89,27700.0,88.6803,88.6876,88.5703,88.6436,27700.0
2014-06-20 12:00:00,120.9,120.9,120.8,120.85,26100.0,88.651,88.651,88.5776,88.6143,26100.0
2014-06-20 12:05:00,120.84,120.91,120.8,120.84,31700.0,88.607,88.6583,88.5776,88.607,31700.0
2014-06-20 12:10:00,120.84,120.95,120.82,120.95,24300.0,88.607,88.6876,88.5923,88.6876,24300.0
2014-06-20 12:15:00,120.96,120.96,120.83,120.86,11800.0,88.6949,88.6949,88.5996,88.6216,11800.0
2014-06-20 12:20:00,120.85,120.86,120.71,120.75,36500.0,88.6143,88.6216,88.5116,88.541,36500.0
2014-06-20 12:25:00,120.75,120.87,120.75,120.85,21400.0,88.541,88.629,88.541,88.6143,21400.0
2014-06-20 12:30:00,120.85,120.95,120.85,120.95,10200.0,88.6143,88.6876,88.6143,88.6876,10200.0
2014-06-20 12:35:00,120.95,120.96,120.88,120.9,12300.0,88.6876,88.6949,88.6363,88.651,12300.0
2014-06-20 12:40:00,120.89,120.89,120.79,120.87,23500.0,88.6436,88.6436,88.5703,88.629,23500.0
2014-06-20 12:45:00,120.86,120.86,120.75,120.84,18700.0,88.6216,88.6216,88.541,88.607,18700.0
2014-06-20 12:50:00,120.84,120.84,120.77,120.81,21000.0,88.607,88.607,88.5556,88.585,21000.0
2014-06-20 12:55:00,120.8,120.84,120.8,120.84,10600.0,88.5776,88.607,88.5776,88.607,10600.0
2014-06-20 13:00:00,120.84,120.85,120.73,120.75,24900.0,88.607,88.6143,88.5263,88.541,24900.0
2014-06-20 13:05:00,120.73,120.73,120.51,120.51,30400.0,88.5263,88.5263,88.365,88.365,30400.0
2014-06-20 13:10:00,120.5,120.64,120.45,120.61,23900.0,88.3576,88.4603,88.321,88.4383,23900.0
2014-06-20 13:15:00,120.61,120.65,120.53,120.53,15700.0,88.4383,88.4676,88.3796,88.3796,15700.0
2014-06-20 13:20:00,120.54,120.54,120.42,120.44,8800.0,88.387,88.387,88.299,88.3137,8800.0
2014-06-20 13:25:00,120.44,120.51,120.37,120.37,16200.0,88.3137,88.365,88.2623,88.2623,16200.0
2014-06-20 13:30:00,120.4,120.4,120.25,120.26,14700.0,88.2843,88.2843,88.1743,88.1817,14700.0
2014-06-20 13:35:00,120.29,120.4,120.29,120.39,11500.0,88.2037,88.2843,88.2037,88.277,11500.0
2014-06-20 13:40:00,120.39,120.48,120.36,120.36,13900.0,88.277,88.343,88.255,88.255,13900.0
2014-06-20 13:45:00,120.37,120.41,120.33,120.37,9500.0,88.2623,88.2917,88.233,88.2623,9500.0
2014-06-20 13:50:00,120.36,120.41,120.32,120.37,6800.0,88.255,88.2917,88.2257,88.2623,6800.0
2014-06-20 13:55:00,120.36,120.39,120.32,120.37,6500.0,88.255,88.277,88.2257,88.2623,6500.0
2014-06-20 14:00:00,120.37,120.41,120.32,120.32,10200.0,88.2623,88.2917,88.2257,88.2257,10200.0
2014-06-20 14:05:00,120.33,120.55,120.33,120.5,9200.0,88.233,88.3943,88.233,88.3576,9200.0
2014-06-20 14:10:00,120.51,120.54,120.48,120.49,8800.0,88.365,88.387,88.343,88.3503,8800.0
2014-06-20 14:15:00,120.5,120.54,120.47,120.5,7700.0,88.3576,88.387,88.3356,88.3576,7700.0
2014-06-20 14:20:00,120.49,120.54,120.36,120.39,8700.0,88.3503,88.387,88.255,88.277,8700.0
2014-06-20 14:25:00,120.37,120.4,120.33,120.33,7600.0,88.2623,88.2843,88.233,88.233,7600.0
2014-06-20 14:30:00,120.33,120.37,120.29,120.3,11300.0,88.233,88.2623,88.2037,88.211,11300.0
2014-06-20 14:35:00,120.31,120.32,120.23,120.24,16400.0,88.2183,88.2257,88.1597,88.167,16400.0
2014-06-20 14:40:00,120.23,120.26,120.13,120.13,12400.0,88.1597,88.1817,88.0863,88.0863,12400.0
2014-06-20 14:45:00,120.15,120.2,120.13,120.17,9100.0,88.101,88.1377,88.0863,88.1157,9100.0
2014-06-20 14:50:00,120.17,120.2,120.06,120.07,13000.0,88.1157,88.1377,88.035,88.0423,13000.0
2014-06-20 14:55:00,120.08,120.15,120.08,120.1,15200.0,88.0497,88.101,88.0497,88.0643,15200.0
2014-06-20 15:00:00,120.11,120.2,120.1,120.18,17700.0,88.0717,88.1377,88.0643,88.123,17700.0
2014-06-20 15:05:00,120.15,120.23,120.15,120.19,29700.0,88.101,88.1597,88.101,88.1303,29700.0
2014-06-20 15:10:00,120.19,120.21,120.14,120.17,23200.0,88.1303,88.145,88.0937,88.1157,23200.0
2014-06-20 15:15:00,120.17,120.28,120.16,120.27,23200.0,88.1157,88.1963,88.1083,88.189,23200.0
2014-06-20 15:20:00,120.25,120.26,120.17,120.19,24500.0,88.1743,88.1817,88.1157,88.1303,24500.0
2014-06-20 15:25:00,120.2,120.22,120.15,120.21,29300.0,88.1377,88.1523,88.101,88.145,29300.0
2014-06-20 15:30:00,120.22,120.31,120.21,120.31,34100.0,88.1523,88.2183,88.145,88.2183,34100.0
2014-06-20 15:35:00,120.3,120.5,120.3,120.48,73100.0,88.211,88.3576,88.211,88.343,73100.0
2014-06-20 15:40:00,120.47,120.48,120.4,120.4,39100.0,88.3356,88.343,88.2843,88.2843,39100.0
2014-06-20 15:45:00,120.41,120.43,120.34,120.41,55100.0,88.2917,88.3063,88.2403,88.2917,55100.0
2014-06-20 15:50:00,120.42,120.82,120.41,120.79,210200.0,88.299,88.5923,88.2917,88.5703,210200.0
2014-06-20 15:55:00,120.75,121.0,120.74,120.93,413100.0,88.541,88.7243,88.5336,88.6729,413100.0
2014-06-23 09:30:00,120.68,120.85,120.45,120.57,73200.0,88.4896,88.6143,88.321,88.409,73200.0
2014-06-23 09:35:00,120.6,120.68,120.23,120.23,39300.0,88.431,88.4896,88.1597,88.1597,39300.0
2014-06-23 09:40:00,120.23,120.57,120.21,120.33,40300.0,88.1597,88.409,88.145,88.233,40300.0
2014-06-23 09:45:00,120.38,120.39,120.14,120.2,78400.0,88.2697,88.277,88.0937,88.1377,78400.0
2014-06-23 09:50:00,120.16,120.26,120.01,120.04,30000.0,88.1083,88.1817,87.9984,88.0203,30000.0
2014-06-23 09:55:00,120.05,120.26,120.0,120.07,49800.0,88.0277,88.1817,87.991,88.0423,49800.0
2014-06-23 10:00:00,120.08,120.23,120.0,120.16,34800.0,88.0497,88.1597,87.991,88.1083,34800.0
2014-06-23 10:05:00,120.18,120.18,119.84,119.89,28800.0,88.123,88.123,87.8737,87.9104,28800.0
2014-06-23 10:10:00,119.88,119.88,119.5,119.63,29600.0,87.903,87.903,87.6244,87.7197,29600.0
2014-06-23 10:15:00,119.64,119.64,119.4,119.6,42500.0,87.727,87.727,87.5511,87.6977,42500.0
2014-06-23 10:20:00,119.57,119.72,119.55,119.61,30200.0,87.6757,87.7857,87.6611,87.705,30200.0
2014-06-23 10:25:00,119.6,119.61,119.43,119.45,39000.0,87.6977,87.705,87.5731,87.5877,39000.0
2014-06-23 10:30:00,119.44,119.44,119.22,119.24,26100.0,87.5804,87.5804,87.4191,87.4337,26100.0
2014-06-23 10:35:00,119.21,119.22,119.13,119.19,20200.0,87.4117,87.4191,87.3531,87.3971,20200.0
2014-06-23 10:40:00,119.17,119.38,119.16,119.24,25100.0,87.3824,87.5364,87.3751,87.4337,25100.0
2014-06-23 10:45:00,119.27,119.32,119.16,119.2,25700.0,87.4557,87.4924,87.3751,87.4044,25700.0
2014-06-23 10:50:00,119.21,119.23,119.14,119.14,21900.0,87.4117,87.4264,87.3604,87.3604,21900.0
2014-06-23 10:55:00,119.15,119.15,118.93,119.04,39800.0,87.3677,87.3677,87.2064,87.2871,39800.0
2014-06-23 11:00:00,119.03,119.2,119.0,119.14,26400.0,87.2798,87.4044,87.2578,87.3604,26400.0
2014-06-23 11:05:00,119.14,119.25,119.11,119.25,23000.0,87.3604,87.4411,87.3384,87.4411,23000.0
2014-06-23 11:10:00,119.25,119.25,119.15,119.2,28300.0,87.4411,87.4411,87.3677,87.4044,28300.0
2014-06-23 11:15:00,119.21,119.24,119.1,119.24,31200.0,87.4117,87.4337,87.3311,87.4337,31200.0
2014-06-23 11:20:00,119.24,119.24,119.15,119.2,33200.0,87.4337,87.4337,87.3677,87.4044,33200.0
2014-06-23 11:25:00,119.17,119.19,119.11,119.16,47400.0,87.3824,87.3971,87.3384,87.3751,47400.0
2014-06-23 11:30:00,119.16,119.17,119.03,119.11,44700.0,87.3751,87.3824,87.2798,87.3384,44700.0
2014-06-23 11:35:00,119.1,119.12,118.84,118.85,40100.0,87.3311,87.3458,87.1404,87.1478,40100.0
2014-06-23 11:40:00,118.86,119.0,118.82,118.97,19600.0,87.1551,87.2578,87.1258,87.2358,19600.0
2014-06-23 11:45:00,118.97,118.97,118.73,118.73,13800.0,87.2358,87.2358,87.0598,87.0598,13800.0
2014-06-23 11:50:00,118.74,118.77,118.64,118.65,13000.0,87.0671,87.0891,86.9938,87.0011,13000.0
2014-06-23 11:55:00,118.64,118.64,118.57,118.59,13800.0,86.9938,86.9938,86.9425,86.9571,13800.0
2014-06-23 12:00:00,118.59,118.7,118.57,118.69,11200.0,86.9571,87.0378,86.9425,87.0304,11200.0
2014-06-23 12:05:00,118.69,118.78,118.69,118.7,16700.0,87.0304,87.0964,87.0304,87.0378,16700.0
2014-06-23 12:10:00,118.7,118.72,118.63,118.66,12600.0,87.0378,87.0524,86.9865,87.0085,12600.0
2014-06-23 12:15:00,118.65,118.69,118.6,118.62,10100.0,87.0011,87.0304,86.9645,86.9791,10100.0
2014-06-23 12:20:00,118.61,118.78,118.61,118.76,15400.0,86.9718,87.0964,86.9718,87.0818,15400.0
2014-06-23 12:25:00,118.76,118.84,118.74,118.75,10200.0,87.0818,87.1404,87.0671,87.0744,10200.0
2014-06-23 12:30:00,118.75,118.85,118.74,118.77,16900.0,87.0744,87.1478,87.0671,87.0891,16900.0
2014-06-23 12:35:00,118.76,118.77,118.64,118.65,14800.0,87.0818,87.0891,86.9938,87.0011,14800.0
2014-06-23 12:40:00,118.64,118.69,118.64,118.68,21700.0,86.9938,87.0304,86.9938,87.0231,21700.0
2014-06-23 12:45:00,118.67,118.67,118.58,118.59,14100.0,87.0158,87.0158,86.9498,86.9571,14100.0
2014-06-23 12:50:00,118.59,118.63,118.5,118.63,13400.0,86.9571,86.9865,86.8911,86.9865,13400.0
2014-06-23 12:55:00,118.62,118.62,118.57,118.62,7900.0,86.9791,86.9791,86.9425,86.9791,7900.0
2014-06-23 13:00:00,118.62,118.67,118.62,118.65,10200.0,86.9791,87.0158,86.9791,87.0011,10200.0
2014-06-23 13:05:00,118.65,118.73,118.65,118.67,9800.0,87.0011,87.0598,87.0011,87.0158,9800.0
2014-06-23 13:10:00,118.67,118.68,118.63,118.65,5900.0,87.0158,87.0231,86.9865,87.0011,5900.0
2014-06-23 13:15:00,118.66,118.69,118.59,118.6,15500.0,87.0085,87.0304,86.9571,86.9645,15500.0
2014-06-23 13:20:00,118.58,118.65,118.54,118.54,12300.0,86.9498,87.0011,86.9205,86.9205,12300.0
2014-06-23 13:25:00,118.53,118.56,118.51,118.56,8700.0,86.9131,86.9351,86.8985,86.9351,8700.0
2014-06-23 13:30:00,118.56,118.6,118.53,118.58,8800.0,86.9351,86.9645,86.9131,86.9498,8800.0
2014-06-23 13:35:00,118.59,118.64,118.58,118.64,11500.0,86.9571,86.9938,86.9498,86.9938,11500.0
2014-06-23 13:40:00,118.63,118.65,118.56,118.63,10400.0,86.9865,87.0011,86.9351,86.9865,10400.0
2014-06-23 13:45:00,118.64,118.7,118.63,118.66,16400.0,86.9938,87.0378,86.9865,87.0085,16400.0
2014-06-23 13:50:00,118.69,118.76,118.68,118.75,19000.0,87.0304,87.0818,87.0231,87.0744,19000.0
2014-06-23 13:55:00,118.77,118.85,118.74,118.84,15300.0,87.0891,87.1478,87.0671,87.1404,15300.0
2014-06-23 14:00:00,118.83,118.9,118.78,118.79,29600.0,87.1331,87.1844,87.0964,87.1038,29600.0
2014-06-23 14:05:00,118.81,118.81,118.76,118.77,8100.0,87.1184,87.1184,87.0818,87.0891,8100.0
2014-06-23 14:10:00,118.76,118.84,118.68,118.81,17200.0,87.0818,87.1404,87.0231,87.1184,17200.0
2014-06-23 14:15:00,118.82,118.95,118.82,118.92,17900.0,87.1258,87.2211,87.1258,87.1991,17900.0
2014-06-23 14:20:00,118.91,118.95,118.89,118.89,9900.0,87.1918,87.2211,87.1771,87.1771,9900.0
2014-06-23 14:25:00,118.9,118.9,118.78,118.8,13000.0,87.1844,87.1844,87.0964,87.1111,13000.0
2014-06-23 14:30:00,118.79,118.87,118.79,118.84,12200.0,87.1038,87.1624,87.1038,87.1404,12200.0
2014-06-23 14:35:00,118.85,118.85,118.75,118.76,17000.0,87.1478,87.1478,87.0744,87.0818,17000.0
2014-06-23 14:40:00,118.76,118.78,118.75,118.77,17600.0,87.0818,87.0964,87.0744,87.0891,17600.0
2014-06-23 14:45:00,118.77,118.79,118.74,118.76,16100.0,87.0891,87.1038,87.0671,87.0818,16100.0
2014-06-23 14:50:00,118.75,118.77,118.7,118.77,15800.0,87.0744,87.0891,87.0378,87.0891,15800.0
2014-06-23 14:55:00,118.78,118.8,118.77,118.79,26000.0,87.0964,87.1111,87.0891,87.1038,26000.0
2014-06-23 15:00:00,118.79,118.91,118.78,118.86,14000.0,87.1038,87.1918,87.0964,87.1551,14000.0
2014-06-23 15:05:00,118.87,118.96,118.87,118.93,14200.0,87.1624,87.2284,87.1624,87.2064,14200.0
2014-06-23 15:10:00,118.92,118.92,118.79,118.81,13200.0,87.1991,87.1991,87.1038,87.1184,13200.0
2014-06-23 15:15:00,118.81,118.85,118.79,118.8,11800.0,87.1184,87.1478,87.1038,87.1111,11800.0
2014-06-23 15:20:00,118.8,118.92,118.79,118.92,35000.0,87.1111,87.1991,87.1038,87.1991,35000.0
2014-06-23 15:25:00,118.93,118.95,118.91,118.92,13000.0,87.2064,87.2211,87.1918,87.1991,13000.0
2014-06-23 15:30:00,118.92,118.97,118.88,118.96,15900.0,87.1991,87.2358,87.1698,87.2284,15900.0
2014-06-23 15:35:00,118.95,118.99,118.89,118.98,18000.0,87.2211,87.2504,87.1771,87.2431,18000.0
2014-06-23 15:40:00,118.97,118.99,118.91,118.93,16500.0,87.2358,87.2504,87.1918,87.2064,16500.0
2014-06-23 15:45:00,118.93,119.06,118.92,119.03,33900.0,87.2064,87.3018,87.1991,87.2798,33900.0
2014-06-23 15:50:00,119.03,119.08,119.01,119.03,29000.0,87.2798,87.3164,87.2651,87.2798,29000.0
2014-06-23 15:55:00,119.03,119.17,119.02,119.12,94500.0,87.2798,87.3824,87.2724,87.3458,94500.0
2014-06-24 09:30:00,119.46,119.5,118.5,119.27,71400.0,87.5951,87.6244,86.8911,87.4557,71400.0
2014-06-24 09:35:00,119.13,119.48,118.94,119.2,43000.0,87.3531,87.6097,87.2138,87.4044,43000.0
2014-06-24 09:40:00,119.17,119.37,119.06,119.19,17600.0,87.3824,87.5291,87.3018,87.3971,17600.0
2014-06-24 09:45:00,119.14,119.24,118.83,118.91,18000.0,87.3604,87.4337,87.1331,87.1918,18000.0
2014-06-24 09:50:00,118.96,119.28,118.93,119.19,20200.0,87.2284,87.4631,87.2064,87.3971,20200.0
2014-06-24 09:55:00,119.19,119.28,118.91,119.03,21900.0,87.3971,87.4631,87.1918,87.2798,21900.0
2014-06-24 10:00:00,119.03,119.23,119.0,119.14,13100.0,87.2798,87.4264,87.2578,87.3604,13100.0
2014-06-24 10:05:00,119.14,119.46,119.14,119.43,26300.0,87.3604,87.5951,87.3604,87.5731,26300.0
2014-06-24 10:10:00,119.46,119.48,119.3,119.39,16500.0,87.5951,87.6097,87.4777,87.5437,16500.0
2014-06-24 10:15:00,119.41,119.77,119.41,119.67,31600.0,87.5584,87.8224,87.5584,87.749,31600.0
2014-06-24 10:20:00,119.67,119.84,119.66,119.73,13800.0,87.749,87.8737,87.7417,87.793,13800.0
2014-06-24 10:25:00,119.74,119.93,119.74,119.93,21400.0,87.8004,87.9397,87.8004,87.9397,21400.0
2014-06-24 10:30:00,119.94,120.07,119.92,120.03,29500.0,87.947,88.0423,87.9324,88.013,29500.0
2014-06-24 10:35:00,120.05,120.15,120.04,120.13,12100.0,88.0277,88.101,88.0203,88.0863,12100.0
2014-06-24 10:40:00,120.13,120.26,120.07,120.07,18100.0,88.0863,88.1817,88.0423,88.0423,18100.0
2014-06-24 10:45:00,120.05,120.06,119.94,120.02,14500.0,88.0277,88.035,87.947,88.0057,14500.0
2014-06-24 10:50:00,120.03,120.06,119.95,120.01,21900.0,88.013,88.035,87.9544,87.9984,21900.0
2014-06-24 10:55:00,119.98,119.98,119.88,119.91,20700.0,87.9764,87.9764,87.903,87.925,20700.0
2014-06-24 11:00:00,119.92,119.96,119.83,119.83,14400.0,87.9324,87.9617,87.8664,87.8664,14400.0
2014-06-24 11:05:00,119.83,119.83,119.7,119.79,16000.0,87.8664,87.8664,87.771,87.837,16000.0
2014-06-24 11:10:00,119.79,119.79,119.56,119.61,18500.0,87.837,87.837,87.6684,87.705,18500.0
2014-06-24 11:15:00,119.62,119.79,119.62,119.72,13700.0,87.7124,87.837,87.7124,87.7857,13700.0
2014-06-24 11:20:00,119.73,119.75,119.69,119.7,12000.0,87.793,87.8077,87.7637,87.771,12000.0
2014-06-24 11:25:00,119.69,119.69,119.48,119.58,10900.0,87.7637,87.7637,87.6097,87.683,10900.0
2014-06-24 11:30:00,119.6,119.65,119.45,119.53,15200.0,87.6977,87.7344,87.5877,87.6464,15200.0
2014-06-24 11:35:00,119.52,119.52,119.23,119.23,21300.0,87.6391,87.6391,87.4264,87.4264,21300.0
2014-06-24 11:40:00,119.27,119.31,119.19,119.21,14700.0,87.4557,87.4851,87.3971,87.4117,14700.0
2014-06-24 11:45:00,119.22,119.28,119.09,119.11,13500.0,87.4191,87.4631,87.3238,87.3384,13500.0
2014-06-24 11:50:00,119.11,119.17,119.1,119.14,11400.0,87.3384,87.3824,87.3311,87.3604,11400.0
2014-06-24 11:55:00,119.16,119.23,119.11,119.13,16300.0,87.3751,87.4264,87.3384,87.3531,16300.0
2014-06-24 12:00:00,119.15,119.2,119.1,119.13,14900.0,87.3677,87.4044,87.3311,87.3531,14900.0
2014-06-24 12:05:00,119.13,119.27,119.11,119.25,39700.0,87.3531,87.4557,87.3384,87.4411,39700.0
2014-06-24 12:10:00,119.26,119.32,119.2,119.2,12200.0,87.4484,87.4924,87.4044,87.4044,12200.0
2014-06-24 12:15:00,119.21,119.23,119.03,119.17,22500.0,87.4117,87.4264,87.2798,87.3824,22500.0
2014-06-24 12:20:00,119.18,119.27,119.1,119.13,16200.0,87.3897,87.4557,87.3311,87.3531,16200.0
2014-06-24 12:25:00,119.13,119.34,119.12,119.34,18400.0,87.3531,87.5071,87.3458,87.5071,18400.0
2014-06-24 12:30:00,119.33,119.43,119.29,119.42,14200.0,87.4997,87.5731,87.4704,87.5657,14200.0
2014-06-24 12:35:00,119.4,119.45,119.29,119.41,17500.0,87.5511,87.5877,87.4704,87.5584,17500.0
2014-06-24 12:40:00,119.41,119.47,119.39,119.39,12900.0,87.5584,87.6024,87.5437,87.5437,12900.0
2014-06-24 12:45:00,119.41,119.42,119.33,119.4,9500.0,87.5584,87.5657,87.4997,87.5511,9500.0
2014-06-24 12:50:00,119.39,119.43,119.36,119.38,9300.0,87.5437,87.5731,87.5217,87.5364,9300.0
2014-06-24 12:55:00,119.4,119.4,119.23,119.38,11700.0,87.5511,87.5511,87.4264,87.5364,11700.0
2014-06-24 13:00:00,119.42,119.42,119.3,119.36,9900.0,87.5657,87.5657,87.4777,87.5217,9900.0
2014-06-24 13:05:00,119.37,119.46,119.36,119.43,7400.0,87.5291,87.5951,87.5217,87.5731,7400.0
2014-06-24 13:10:00,119.43,119.49,119.31,119.31,7100.0,87.5731,87.6171,87.4851,87.4851,7100.0
2014-06-24 13:15:00,119.29,119.35,119.27,119.31,5100.0,87.4704,87.5144,87.4557,87.4851,5100.0
2014-06-24 13:20:00,119.34,119.35,119.28,119.32,12200.0,87.5071,87.5144,87.4631,87.4924,12200.0
2014-06-24 13:25:00,119.3,119.39,119.26,119.39,8900.0,87.4777,87.5437,87.4484,87.5437,8900.0
2014-06-24 13:30:00,119.38,119.5,119.37,119.47,8800.0,87.5364,87.6244,87.5291,87.6024,8800.0
2014-06-24 13:35:00,119.47,119.52,119.38,119.51,17800.0,87.6024,87.6391,87.5364,87.6317,17800.0
2014-06-24 13:40:00,119.52,119.56,119.47,119.56,16800.0,87.6391,87.6684,87.6024,87.6684,16800.0
2014-06-24 13:45:00,119.55,119.58,119.49,119.49,9900.0,87.6611,87.683,87.6171,87.6171,9900.0
2014-06-24 13:50:00,119.49,119.52,119.38,119.48,9100.0,87.6171,87.6391,87.5364,87.6097,9100.0
2014-06-24 13:55:00,119.46,119.46,119.27,119.27,8900.0,87.5951,87.5951,87.4557,87.4557,8900.0
2014-06-24 14:00:00,119.26,119.43,119.25,119.41,12700.0,87.4484,87.5731,87.4411,87.5584,12700.0
2014-06-24 14:05:00,119.42,119.42,119.3,119.35,9600.0,87.5657,87.5657,87.4777,87.5144,9600.0
2014-06-24 14:10:00,119.35,119.58,119.34,119.58,13800.0,87.5144,87.683,87.5071,87.683,13800.0
2014-06-24 14:15:00,119.57,119.62,119.5,119.54,14000.0,87.6757,87.7124,87.6244,87.6537,14000.0
2014-06-24 14:20:00,119.54,119.59,119.41,119.42,9800.0,87.6537,87.6904,87.5584,87.5657,9800.0
2014-06-24 14:25:00,119.41,119.43,119.27,119.34,16700.0,87.5584,87.5731,87.4557,87.5071,16700.0
2014-06-24 14:30:00,119.35,119.38,119.27,119.32,17500.0,87.5144,87.5364,87.4557,87.4924,17500.0
2014-06-24 14:35:00,119.31,119.37,119.29,119.29,14400.0,87.4851,87.5291,87.4704,87.4704,14400.0
2014-06-24 14:40:00,119.3,119.39,119.3,119.39,10700.0,87.4777,87.5437,87.4777,87.5437,10700.0
2014-06-24 14:45:00,119.4,119.41,119.29,119.35,16200.0,87.5511,87.5584,87.4704,87.5144,16200.0
2014-06-24 14:50:00,119.36,119.37,119.27,119.37,14800.0,87.5217,87.5291,87.4557,87.5291,14800.0
2014-06-24 14:55:00,119.36,119.42,119.32,119.33,12100.0,87.5217,87.5657,87.4924,87.4997,12100.0
2014-06-24 15:00:00,119.32,119.32,119.07,119.15,20800.0,87.4924,87.4924,87.3091,87.3677,20800.0
2014-06-24 15:05:00,119.15,119.16,119.0,119.01,25800.0,87.3677,87.3751,87.2578,87.2651,25800.0
2014-06-24 15:10:00,119.01,119.03,118.75,118.75,28600.0,87.2651,87.2798,87.0744,87.0744,28600.0
2014-06-24 15:15:00,118.73,118.85,118.73,118.79,22700.0,87.0598,87.1478,87.0598,87.1038,22700.0
2014-06-24 15:20:00,118.77,118.79,118.63,118.66,22400.0,87.0891,87.1038,86.9865,87.0085,22400.0
2014-06-24 15:25:00,118.65,118.87,118.6,118.75,24300.0,87.0011,87.1624,86.9645,87.0744,24300.0
2014-06-24 15:30:00,118.75,118.82,118.57,118.58,27900.0,87.0744,87.1258,86.9425,86.9498,27900.0
2014-06-24 15:35:00,118.58,118.62,118.38,118.38,33100.0,86.9498,86.9791,86.8031,86.8031,33100.0
2014-06-24 15:40:00,118.39,118.64,118.34,118.61,36900.0,86.8105,86.9938,86.7738,86.9718,36900.0
2014-06-24 15:45:00,118.61,118.75,118.59,118.7,38600.0,86.9718,87.0744,86.9571,87.0378,38600.0
2014-06-24 15:50:00,118.7,118.75,118.6,118.61,50700.0,87.0378,87.0744,86.9645,86.9718,50700.0
2014-06-24 15:55:00,118.6,118.85,118.6,118.79,127400.0,86.9645,87.1478,86.9645,87.1038,127400.0
2014-06-25 09:30:00,118.7,118.78,118.28,118.7,131100.0,87.0378,87.0964,86.7298,87.0378,131100.0
2014-06-25 09:35:00,118.7,119.47,118.63,119.29,44500.0,87.0378,87.6024,86.9865,87.4704,44500.0
2014-06-25 09:40:00,119.35,120.05,119.19,119.99,154000.0,87.5144,88.0277,87.3971,87.9837,154000.0
2014-06-25 09:45:00,120.0,120.0,119.4,119.51,43200.0,87.991,87.991,87.5511,87.6317,43200.0
2014-06-25 09:50:00,119.51,119.69,119.41,119.69,31500.0,87.6317,87.7637,87.5584,87.7637,31500.0
2014-06-25 09:55:00,119.71,119.71,119.13,119.22,68300.0,87.7784,87.7784,87.3531,87.4191,68300.0
2014-06-25 10:00:00,119.2,119.45,119.11,119.32,93300.0,87.4044,87.5877,87.3384,87.4924,93300.0
2014-06-25 10:05:00,119.33,119.42,119.18,119.42,11100.0,87.4997,87.5657,87.3897,87.5657,11100.0
2014-06-25 10:10:00,119.46,120.0,119.43,119.84,25500.0,87.5951,87.991,87.5731,87.8737,25500.0
2014-06-25 10:15:00,119.82,119.83,119.6,119.64,19300.0,87.859,87.8664,87.6977,87.727,19300.0
2014-06-25 10:20:00,119.64,119.93,119.62,119.85,33600.0,87.727,87.9397,87.7124,87.881,33600.0
2014-06-25 10:25:00,119.85,120.01,119.83,119.99,39100.0,87.881,87.9984,87.8664,87.9837,39100.0
2014-06-25 10:30:00,119.98,119.98,119.76,119.8,14200.0,87.9764,87.9764,87.815,87.8444,14200.0
2014-06-25 10:35:00,119.82,119.92,119.71,119.74,10700.0,87.859,87.9324,87.7784,87.8004,10700.0
2014-06-25 10:40:00,119.74,119.9,119.68,119.86,12900.0,87.8004,87.9177,87.7564,87.8884,12900.0
2014-06-25 10:45:00,119.88,120.0,119.8,119.9,18800.0,87.903,87.991,87.8444,87.9177,18800.0
2014-06-25 10:50:00,119.89,120.1,119.86,120.09,20000.0,87.9104,88.0643,87.8884,88.057,20000.0
2014-06-25 10:55:00,120.02,120.06,119.89,119.91,13800.0,88.0057,88.035,87.9104,87.925,13800.0
2014-06-25 11:00:00,119.91,120.06,119.89,120.04,19900.0,87.925,88.035,87.9104,88.0203,19900.0
2014-06-25 11:05:00,120.04,120.08,119.96,120.05,9500.0,88.0203,88.0497,87.9617,88.0277,9500.0
2014-06-25 11:10:00,120.05,120.24,120.05,120.21,29400.0,88.0277,88.167,88.0277,88.145,29400.0
2014-06-25 11:15:00,120.2,120.34,120.19,120.21,24600.0,88.1377,88.2403,88.1303,88.145,24600.0
2014-06-25 11:20:00,120.22,120.28,120.09,120.19,24300.0,88.1523,88.1963,88.057,88.1303,24300.0
2014-06-25 11:25:00,120.2,120.31,120.05,120.1,16300.0,88.1377,88.2183,88.0277,88.0643,16300.0
2014-06-25 11:30:00,120.12,120.18,120.06,120.11,12900.0,88.079,88.123,88.035,88.0717,12900.0
2014-06-25 11:35:00,120.12,120.14,119.94,120.14,11700.0,88.079,88.0937,87.947,88.0937,11700.0
2014-06-25 11:40:00,120.11,120.16,119.95,120.0,10600.0,88.0717,88.1083,87.9544,87.991,10600.0
2014-06-25 11:45:00,119.98,120.03,119.91,119.91,25600.0,87.9764,88.013,87.925,87.925,25600.0
2014-06-25 11:50:00,119.92,119.92,119.72,119.8,22800.0,87.9324,87.9324,87.7857,87.8444,22800.0
2014-06-25 11:55:00,119.82,119.83,119.69,119.69,12700.0,87.859,87.8664,87.7637,87.7637,12700.0
2014-06-25 12:00:00,119.69,119.8,119.67,119.8,14400.0,87.7637,87.8444,87.749,87.8444,14400.0
2014-06-25 12:05:00,119.78,119.8,119.74,119.79,10600.0,87.8297,87.8444,87.8004,87.837,10600.0
2014-06-25 12:10:00,119.76,119.81,119.71,119.76,16500.0,87.815,87.8517,87.7784,87.815,16500.0
2014-06-25 12:15:00,119.77,119.81,119.73,119.73,19300.0,87.8224,87.8517,87.793,87.793,19300.0
2014-06-25 12:20:00,119.76,119.8,119.7,119.75,11700.0,87.815,87.8444,87.771,87.8077,11700.0
2014-06-25 12:25:00,119.74,119.8,119.71,119.8,8000.0,87.8004,87.8444,87.7784,87.8444,8000.0
2014-06-25 12:30:00,119.79,119.81,119.71,119.73,7100.0,87.837,87.8517,87.7784,87.793,7100.0
2014-06-25 12:35:00,119.73,119.73,119.56,119.58,18300.0,87.793,87.793,87.6684,87.683,18300.0
2014-06-25 12:40:00,119.58,119.61,119.53,119.61,27000.0,87.683,87.705,87.6464,87.705,27000.0
2014-06-25 12:45:00,119.61,119.72,119.58,119.7,10200.0,87.705,87.7857,87.683,87.771,10200.0
2014-06-25 12:50:00,119.68,119.7,119.53,119.6,19400.0,87.7564,87.771,87.6464,87.6977,19400.0
2014-06-25 12:55:00,119.61,119.61,119.49,119.51,14100.0,87.705,87.705,87.6171,87.6317,14100.0
2014-06-25 13:00:00,119.53,119.68,119.41,119.68,21500.0,87.6464,87.7564,87.5584,87.7564,21500.0
2014-06-25 13:05:00,119.65,119.67,119.55,119.61,5300.0,87.7344,87.749,87.6611,87.705,5300.0
2014-06-25 13:10:00,119.59,119.61,119.52,119.55,9200.0,87.6904,87.705,87.6391,87.6611,9200.0
2014-06-25 13:15:00,119.56,119.58,119.43,119.5,10500.0,87.6684,87.683,87.5731,87.6244,10500.0
2014-06-25 13:20:00,119.51,119.52,119.4,119.4,6600.0,87.6317,87.6391,87.5511,87.5511,6600.0
2014-06-25 13:25:00,119.41,119.45,119.36,119.44,7600.0,87.5584,87.5877,87.5217,87.5804,7600.0
2014-06-25 13:30:00,119.47,119.52,119.4,119.52,11500.0,87.6024,87.6391,87.5511,87.6391,11500.0
2014-06-25 13:35:00,119.53,119.55,119.46,119.49,13600.0,87.6464,87.6611,87.5951,87.6171,13600.0
2014-06-25 13:40:00,119.46,119.54,119.39,119.5,7900.0,87.5951,87.6537,87.5437,87.6244,7900.0
2014-06-25 13:45:00,119.5,119.58,119.49,119.5,9100.0,87.6244,87.683,87.6171,87.6244,9100.0
2014-06-25 13:50:00,119.47,119.68,119.43,119.65,14800.0,87.6024,87.7564,87.5731,87.7344,14800.0
2014-06-25 13:55:00,119.65,119.71,119.58,119.67,13300.0,87.7344,87.7784,87.683,87.749,13300.0
2014-06-25 14:00:00,119.65,119.68,119.57,119.67,19800.0,87.7344,87.7564,87.6757,87.749,19800.0
2014-06-25 14:05:00,119.68,119.72,119.63,119.64,30700.0,87.7564,87.7857,87.7197,87.727,30700.0
2014-06-25 14:10:00,119.63,119.66,119.59,119.63,12200.0,87.7197,87.7417,87.6904,87.7197,12200.0
2014-06-25 14:15:00,119.65,119.68,119.62,119.68,12400.0,87.7344,87.7564,87.7124,87.7564,12400.0
2014-06-25 14:20:00,119.69,119.75,119.65,119.7,20400.0,87.7637,87.8077,87.7344,87.771,20400.0
2014-06-25 14:25:00,119.68,119.7,119.54,119.6,9500.0,87.7564,87.771,87.6537,87.6977,9500.0
2014-06-25 14:30:00,119.61,119.66,119.58,119.6,15100.0,87.705,87.7417,87.683,87.6977,15100.0
2014-06-25 14:35:00,119.61,119.62,119.53,119.58,12700.0,87.705,87.7124,87.6464,87.683,12700.0
2014-06-25 14:40:00,119.59,119.62,119.51,119.51,14200.0,87.6904,87.7124,87.6317,87.6317,14200.0
2014-06-25 14:45:00,119.5,119.52,119.37,119.37,17000.0,87.6244,87.6391,87.5291,87.5291,17000.0
2014-06-25 14:50:00,119.4,119.45,119.37,119.43,24700.0,87.5511,87.5877,87.5291,87.5731,24700.0
2014-06-25 14:55:00,119.43,119.45,119.37,119.37,25500.0,87.5731,87.5877,87.5291,87.5291,25500.0
2014-06-25 15:00:00,119.4,119.45,119.37,119.45,23300.0,87.5511,87.5877,87.5291,87.5877,23300.0
2014-06-25 15:05:00,119.44,119.48,119.43,119.43,22300.0,87.5804,87.6097,87.5731,87.5731,22300.0
2014-06-25 15:10:00,119.43,119.47,119.36,119.42,21600.0,87.5731,87.6024,87.5217,87.5657,21600.0
2014-06-25 15:15:00,119.42,119.46,119.33,119.34,34700.0,87.5657,87.5951,87.4997,87.5071,34700.0
2014-06-25 15:20:00,119.37,119.53,119.37,119.53,32100.0,87.5291,87.6464,87.5291,87.6464,32100.0
2014-06-25 15:25:00,119.52,119.6,119.46,119.5,27500.0,87.6391,87.6977,87.5951,87.6244,27500.0
2014-06-25 15:30:00,119.51,119.54,119.48,119.52,20400.0,87.6317,87.6537,87.6097,87.6391,20400.0
2014-06-25 15:35:00,119.51,119.53,119.48,119.49,37500.0,87.6317,87.6464,87.6097,87.6171,37500.0
2014-06-25 15:40:00,119.49,119.53,119.45,119.5,45400.0,87.6171,87.6464,87.5877,87.6244,45400.0
2014-06-25 15:45:00,119.5,119.53,119.46,119.49,43800.0,87.6244,87.6464,87.5951,87.6171,43800.0
2014-06-25 15:50:00,119.49,119.56,119.45,119.47,84200.0,87.6171,87.6684,87.5877,87.6024,84200.0
2014-06-25 15:55:00,119.46,119.51,119.37,119.39,128900.0,87.5951,87.6317,87.5291,87.5437,128900.0
2014-06-26 09:30:00,119.96,119.97,118.98,119.0,83800.0,87.9617,87.969,87.2431,87.2578,83800.0
2014-06-26 09:35:00,118.94,119.05,118.55,118.63,37800.0,87.2138,87.2944,86.9278,86.9865,37800.0
2014-06-26 09:40:00,118.63,118.68,118.31,118.43,28600.0,86.9865,87.0231,86.7518,86.8398,28600.0
2014-06-26 09:45:00,118.54,118.62,118.29,118.41,31400.0,86.9205,86.9791,86.7371,86.8251,31400.0
2014-06-26 09:50:00,118.39,118.39,117.48,118.13,60100.0,86.8105,86.8105,86.1432,86.6198,60100.0
2014-06-26 09:55:00,118.16,118.46,118.05,118.46,20100.0,86.6418,86.8618,86.5612,86.8618,20100.0
2014-06-26 10:00:00,118.44,118.5,118.26,118.5,33800.0,86.8471,86.8911,86.7151,86.8911,33800.0
2014-06-26 10:05:00,118.49,118.55,118.35,118.44,15400.0,86.8838,86.9278,86.7811,86.8471,15400.0
2014-06-26 10:10:00,118.45,118.56,118.27,118.27,25400.0,86.8545,86.9351,86.7225,86.7225,25400.0
2014-06-26 10:15:00,118.24,118.4,118.23,118.39,17900.0,86.7005,86.8178,86.6932,86.8105,17900.0
2014-06-26 10:20:00,118.41,118.64,118.34,118.54,21200.0,86.8251,86.9938,86.7738,86.9205,21200.0
2014-06-26 10:25:00,118.57,118.87,118.54,118.77,70600.0,86.9425,87.1624,86.9205,87.0891,70600.0
2014-06-26 10:30:00,118.76,118.79,118.6,118.6,46500.0,87.0818,87.1038,86.9645,86.9645,46500.0
2014-06-26 10:35:00,118.67,118.68,118.45,118.6,24700.0,87.0158,87.0231,86.8545,86.9645,24700.0
2014-06-26 10:40:00,118.6,118.72,118.5,118.64,14700.0,86.9645,87.0524,86.8911,86.9938,14700.0
2014-06-26 10:45:00,118.61,118.74,118.57,118.62,17200.0,86.9718,87.0671,86.9425,86.9791,17200.0
2014-06-26 10:50:00,118.58,118.64,118.49,118.57,23000.0,86.9498,86.9938,86.8838,86.9425,23000.0
2014-06-26 10:55:00,118.57,118.71,118.53,118.69,32200.0,86.9425,87.0451,86.9131,87.0304,32200.0
2014-06-26 11:00:00,118.69,118.85,118.69,118.85,16900.0,87.0304,87.1478,87.0304,87.1478,16900.0
2014-06-26 11:05:00,118.85,118.95,118.85,118.94,20000.0,87.1478,87.2211,87.1478,87.2138,20000.0
2014-06-26 11:10:00,118.95,119.09,118.95,119.07,13200.0,87.2211,87.3238,87.2211,87.3091,13200.0
2014-06-26 11:15:00,119.05,119.06,118.86,118.91,19000.0,87.2944,87.3018,87.1551,87.1918,19000.0
2014-06-26 11:20:00,118.93,119.15,118.92,119.14,7100.0,87.2064,87.3677,87.1991,87.3604,7100.0
2014-06-26 11:25:00,119.12,119.15,119.0,119.15,17800.0,87.3458,87.3677,87.2578,87.3677,17800.0
2014-06-26 11:30:00,119.13,119.22,119.13,119.22,14100.0,87.3531,87.4191,87.3531,87.4191,14100.0
2014-06-26 11:35:00,119.19,119.23,119.12,119.14,16400.0,87.3971,87.4264,87.3458,87.3604,16400.0
2014-06-26 11:40:00,119.16,119.29,119.16,119.24,19600.0,87.3751,87.4704,87.3751,87.4337,19600.0
2014-06-26 11:45:00,119.28,119.33,119.23,119.31,17000.0,87.4631,87.4997,87.4264,87.4851,17000.0
2014-06-26 11:50:00,119.34,119.34,119.26,119.29,9500.0,87.5071,87.5071,87.4484,87.4704,9500.0
2014-06-26 11:55:00,119.32,119.32,119.19,119.21,12500.0,87.4924,87.4924,87.3971,87.4117,12500.0
2014-06-26 12:00:00,119.26,119.26,119.11,119.11,11300.0,87.4484,87.4484,87.3384,87.3384,11300.0
2014-06-26 12:05:00,119.13,119.16,118.91,118.97,17200.0,87.3531,87.3751,87.1918,87.2358,17200.0
2014-06-26 12:10:00,118.94,119.05,118.94,118.99,24800.0,87.2138,87.2944,87.2138,87.2504,24800.0
2014-06-26 12:15:00,118.98,119.02,118.96,118.96,8200.0,87.2431,87.2724,87.2284,87.2284,8200.0
2014-06-26 12:20:00,118.98,119.08,118.98,119.05,7200.0,87.2431,87.3164,87.2431,87.2944,7200.0
2014-06-26 12:25:00,119.05,119.19,119.04,119.17,19600.0,87.2944,87.3971,87.2871,87.3824,19600.0
2014-06-26 12:30:00,119.19,119.19,119.13,119.18,6500.0,87.3971,87.3971,87.3531,87.3897,6500.0
2014-06-26 12:35:00,119.18,119.19,119.09,119.14,13000.0,87.3897,87.3971,87.3238,87.3604,13000.0
2014-06-26 12:40:00,119.13,119.3,119.11,119.12,25200.0,87.3531,87.4777,87.3384,87.3458,25200.0
2014-06-26 12:45:00,119.12,119.13,119.02,119.08,17000.0,87.3458,87.3531,87.2724,87.3164,17000.0
2014-06-26 12:50:00,119.06,119.06,118.92,118.92,10800.0,87.3018,87.3018,87.1991,87.1991,10800.0
2014-06-26 12:55:00,118.92,119.1,118.89,119.06,17500.0,87.1991,87.3311,87.1771,87.3018,17500.0
2014-06-26 13:00:00,119.02,119.07,118.93,118.94,8800.0,87.2724,87.3091,87.2064,87.2138,8800.0
2014-06-26 13:05:00,118.95,118.95,118.79,118.79,11600.0,87.2211,87.2211,87.1038,87.1038,11600.0
2014-06-26 13:10:00,118.79,118.8,118.76,118.8,9500.0,87.1038,87.1111,87.0818,87.1111,9500.0
2014-06-26 13:15:00,118.8,118.8,118.67,118.73,12000.0,87.1111,87.1111,87.0158,87.0598,12000.0
2014-06-26 13:20:00,118.74,119.1,118.73,119.1,18600.0,87.0671,87.3311,87.0598,87.3311,18600.0
2014-06-26 13:25:00,119.07,119.18,119.06,119.09,13500.0,87.3091,87.3897,87.3018,87.3238,13500.0
2014-06-26 13:30:00,119.16,119.21,119.03,119.14,24200.0,87.3751,87.4117,87.2798,87.3604,24200.0
2014-06-26 13:35:00,119.16,119.18,119.05,119.17,16000.0,87.3751,87.3897,87.2944,87.3824,16000.0
2014-06-26 13:40:00,119.17,119.21,119.05,119.21,32800.0,87.3824,87.4117,87.2944,87.4117,32800.0
2014-06-26 13:45:00,119.24,119.25,119.16,119.19,12300.0,87.4337,87.4411,87.3751,87.3971,12300.0
2014-06-26 13:50:00,119.17,119.19,119.15,119.18,13000.0,87.3824,87.3971,87.3677,87.3897,13000.0
2014-06-26 13:55:00,119.18,119.18,119.04,119.05,17400.0,87.3897,87.3897,87.2871,87.2944,17400.0
2014-06-26 14:00:00,119.04,119.05,118.89,118.9,19200.0,87.2871,87.2944,87.1771,87.1844,19200.0
2014-06-26 14:05:00,118.9,118.95,118.9,118.94,20300.0,87.1844,87.2211,87.1844,87.2138,20300.0
2014-06-26 14:10:00,118.95,118.95,118.85,118.86,11300.0,87.2211,87.2211,87.1478,87.1551,11300.0
2014-06-26 14:15:00,118.89,118.92,118.87,118.89,10700.0,87.1771,87.1991,87.1624,87.1771,10700.0
2014-06-26 14:20:00,118.89,118.89,118.83,118.86,11700.0,87.1771,87.1771,87.1331,87.1551,11700.0
2014-06-26 14:25:00,118.86,118.9,118.84,118.9,11700.0,87.1551,87.1844,87.1404,87.1844,11700.0
2014-06-26 14:30:00,118.89,118.89,118.73,118.86,23800.0,87.1771,87.1771,87.0598,87.1551,23800.0
2014-06-26 14:35:00,118.84,118.87,118.77,118.85,12400.0,87.1404,87.1624,87.0891,87.1478,12400.0
2014-06-26 14:40:00,118.85,118.85,118.77,118.79,12200.0,87.1478,87.1478,87.0891,87.1038,12200.0
2014-06-26 14:45:00,118.8,118.88,118.8,118.88,10600.0,87.1111,87.1698,87.1111,87.1698,10600.0
2014-06-26 14:50:00,118.89,119.0,118.87,118.99,16200.0,87.1771,87.2578,87.1624,87.2504,16200.0
2014-06-26 14:55:00,118.99,119.0,118.94,118.95,10500.0,87.2504,87.2578,87.2138,87.2211,10500.0
2014-06-26 15:00:00,118.95,119.02,118.95,119.02,23400.0,87.2211,87.2724,87.2211,87.2724,23400.0
2014-06-26 15:05:00,119.02,119.54,119.02,119.48,34300.0,87.2724,87.6537,87.2724,87.6097,34300.0
2014-06-26 15:10:00,119.48,119.49,119.22,119.26,26200.0,87.6097,87.6171,87.4191,87.4484,26200.0
2014-06-26 15:15:00,119.27,119.3,119.16,119.17,18200.0,87.4557,87.4777,87.3751,87.3824,18200.0
2014-06-26 15:20:00,119.17,119.25,119.14,119.14,21100.0,87.3824,87.4411,87.3604,87.3604,21100.0
2014-06-26 15:25:00,119.14,119.14,118.99,119.02,22000.0,87.3604,87.3604,87.2504,87.2724,22000.0
2014-06-26 15:30:00,119.02,119.21,119.02,119.06,39400.0,87.2724,87.4117,87.2724,87.3018,39400.0
2014-06-26 15:35:00,119.06,119.13,118.97,118.98,33400.0,87.3018,87.3531,87.2358,87.2431,33400.0
2014-06-26 15:40:00,118.98,119.04,118.87,119.04,64100.0,87.2431,87.2871,87.1624,87.2871,64100.0
2014-06-26 15:45:00,119.05,119.05,118.94,119.04,62100.0,87.2944,87.2944,87.2138,87.2871,62100.0
2014-06-26 15:50:00,119.04,119.04,118.87,118.88,42000.0,87.2871,87.2871,87.1624,87.1698,42000.0
2014-06-26 15:55:00,118.89,119.17,118.88,119.16,127100.0,87.1771,87.3824,87.1698,87.3751,127100.0
2014-06-27 09:30:00,119.2,119.5,118.82,118.96,119100.0,87.4044,87.6244,87.1258,87.2284,119100.0
2014-06-27 09:35:00,118.97,119.17,118.52,118.69,36400.0,87.2358,87.3824,86.9058,87.0304,36400.0
2014-06-27 09:40:00,118.75,118.78,118.36,118.48,37300.0,87.0744,87.0964,86.7885,86.8765,37300.0
2014-06-27 09:45:00,118.46,118.51,117.98,118.2,21400.0,86.8618,86.8985,86.5098,86.6712,21400.0
2014-06-27 09:50:00,118.23,118.26,117.94,117.99,26900.0,86.6932,86.7151,86.4805,86.5172,26900.0
2014-06-27 09:55:00,117.93,117.99,117.8,117.9,39000.0,86.4732,86.5172,86.3778,86.4512,39000.0
2014-06-27 10:00:00,117.89,117.98,117.78,117.86,26000.0,86.4438,86.5098,86.3632,86.4218,26000.0
2014-06-27 10:05:00,117.86,117.88,117.62,117.73,74200.0,86.4218,86.4365,86.2459,86.3265,74200.0
2014-06-27 10:10:00,117.74,118.03,117.74,118.03,94300.0,86.3339,86.5465,86.3339,86.5465,94300.0
2014-06-27 10:15:00,117.99,118.01,117.5,117.59,116100.0,86.5172,86.5318,86.1579,86.2239,116100.0
2014-06-27 10:20:00,117.58,117.92,117.58,117.9,24600.0,86.2165,86.4658,86.2165,86.4512,24600.0
2014-06-27 10:25:00,117.9,117.93,117.7,117.71,22000.0,86.4512,86.4732,86.3045,86.3119,22000.0
2014-06-27 10:30:00,117.7,117.72,117.6,117.63,32100.0,86.3045,86.3192,86.2312,86.2532,32100.0
2014-06-27 10:35:00,117.63,117.74,117.62,117.67,20700.0,86.2532,86.3339,86.2459,86.2825,20700.0
2014-06-27 10:40:00,117.68,117.99,117.68,117.94,17900.0,86.2899,86.5172,86.2899,86.4805,17900.0
2014-06-27 10:45:00,117.93,118.01,117.92,117.94,9500.0,86.4732,86.5318,86.4658,86.4805,9500.0
2014-06-27 10:50:00,117.97,117.97,117.7,117.73,7900.0,86.5025,86.5025,86.3045,86.3265,7900.0
2014-06-27 10:55:00,117.71,117.73,117.64,117.69,12100.0,86.3119,86.3265,86.2605,86.2972,12100.0
2014-06-27 11:00:00,117.68,117.73,117.59,117.68,19000.0,86.2899,86.3265,86.2239,86.2899,19000.0
2014-06-27 11:05:00,117.67,117.72,117.66,117.69,6500.0,86.2825,86.3192,86.2752,86.2972,6500.0
2014-06-27 11:10:00,117.71,117.78,117.66,117.78,34200.0,86.3119,86.3632,86.2752,86.3632,34200.0
2014-06-27 11:15:00,117.76,117.79,117.66,117.74,6100.0,86.3485,86.3705,86.2752,86.3339,6100.0
2014-06-27 11:20:00,117.73,117.82,117.7,117.77,8600.0,86.3265,86.3925,86.3045,86.3559,8600.0
2014-06-27 11:25:00,117.76,117.86,117.76,117.82,9500.0,86.3485,86.4218,86.3485,86.3925,9500.0
2014-06-27 11:30:00,117.81,117.92,117.78,117.85,14800.0,86.3852,86.4658,86.3632,86.4145,14800.0
2014-06-27 11:35:00,117.82,117.85,117.75,117.82,19300.0,86.3925,86.4145,86.3412,86.3925,19300.0
2014-06-27 11:40:00,117.81,117.91,117.81,117.88,9400.0,86.3852,86.4585,86.3852,86.4365,9400.0
2014-06-27 11:45:00,117.87,117.87,117.8,117.82,6600.0,86.4292,86.4292,86.3778,86.3925,6600.0
2014-06-27 11:50:00,117.82,117.87,117.81,117.81,5500.0,86.3925,86.4292,86.3852,86.3852,5500.0
2014-06-27 11:55:00,117.79,117.86,117.79,117.81,5400.0,86.3705,86.4218,86.3705,86.3852,5400.0
2014-06-27 12:00:00,117.82,117.85,117.78,117.82,6900.0,86.3925,86.4145,86.3632,86.3925,6900.0
2014-06-27 12:05:00,117.84,117.86,117.77,117.8,4200.0,86.4072,86.4218,86.3559,86.3778,4200.0
2014-06-27 12:10:00,117.81,117.84,117.78,117.8,3500.0,86.3852,86.4072,86.3632,86.3778,3500.0
2014-06-27 12:15:00,117.81,117.96,117.81,117.96,3700.0,86.3852,86.4952,86.3852,86.4952,3700.0
2014-06-27 12:20:00,117.96,117.97,117.9,117.97,4500.0,86.4952,86.5025,86.4512,86.5025,4500.0
2014-06-27 12:25:00,117.97,118.09,117.97,118.0,7500.0,86.5025,86.5905,86.5025,86.5245,7500.0
2014-06-27 12:30:00,117.98,118.0,117.92,118.0,5300.0,86.5098,86.5245,86.4658,86.5245,5300.0
2014-06-27 12:35:00,117.99,118.05,117.98,117.98,3400.0,86.5172,86.5612,86.5098,86.5098,3400.0
2014-06-27 12:40:00,117.98,117.98,117.82,117.89,7800.0,86.5098,86.5098,86.3925,86.4438,7800.0
2014-06-27 12:45:00,117.88,117.92,117.85,117.86,2000.0,86.4365,86.4658,86.4145,86.4218,2000.0
2014-06-27 12:50:00,117.85,117.87,117.81,117.84,3900.0,86.4145,86.4292,86.3852,86.4072,3900.0
2014-06-27 12:55:00,117.84,117.94,117.84,117.94,10600.0,86.4072,86.4805,86.4072,86.4805,10600.0
2014-06-27 13:00:00,117.93,118.02,117.92,118.01,7400.0,86.4732,86.5392,86.4658,86.5318,7400.0
2014-06-27 13:05:00,118.02,118.07,118.02,118.05,9700.0,86.5392,86.5758,86.5392,86.5612,9700.0
2014-06-27 13:10:00,118.05,118.13,118.03,118.12,7600.0,86.5612,86.6198,86.5465,86.6125,7600.0
2014-06-27 13:15:00,118.1,118.11,117.82,117.92,15100.0,86.5978,86.6052,86.3925,86.4658,15100.0
2014-06-27 13:20:00,117.87,118.01,117.87,117.99,10900.0,86.4292,86.5318,86.4292,86.5172,10900.0
2014-06-27 13:25:00,117.97,118.08,117.95,118.08,13200.0,86.5025,86.5832,86.4878,86.5832,13200.0
2014-06-27 13:30:00,118.08,118.16,118.05,118.12,9300.0,86.5832,86.6418,86.5612,86.6125,9300.0
2014-06-27 13:35:00,118.13,118.32,118.13,118.3,17800.0,86.6198,86.7591,86.6198,86.7445,17800.0
2014-06-27 13:40:00,118.31,118.33,118.19,118.29,15700.0,86.7518,86.7665,86.6638,86.7371,15700.0
2014-06-27 13:45:00,118.29,118.29,118.12,118.18,20000.0,86.7371,86.7371,86.6125,86.6565,20000.0
2014-06-27 13:50:00,118.18,118.22,118.13,118.19,13800.0,86.6565,86.6858,86.6198,86.6638,13800.0
2014-06-27 13:55:00,118.17,118.39,118.17,118.39,11400.0,86.6492,86.8105,86.6492,86.8105,11400.0
2014-06-27 14:00:00,118.39,118.55,118.38,118.54,17500.0,86.8105,86.9278,86.8031,86.9205,17500.0
2014-06-27 14:05:00,118.53,118.64,118.45,118.62,15900.0,86.9131,86.9938,86.8545,86.9791,15900.0
2014-06-27 14:10:00,118.63,118.67,118.49,118.49,17500.0,86.9865,87.0158,86.8838,86.8838,17500.0
2014-06-27 14:15:00,118.5,118.54,118.42,118.54,12100.0,86.8911,86.9205,86.8325,86.9205,12100.0
2014-06-27 14:20:00,118.53,118.54,118.46,118.53,13000.0,86.9131,86.9205,86.8618,86.9131,13000.0
2014-06-27 14:25:00,118.53,118.79,118.53,118.78,14800.0,86.9131,87.1038,86.9131,87.0964,14800.0
2014-06-27 14:30:00,118.79,118.79,118.63,118.65,8500.0,87.1038,87.1038,86.9865,87.0011,8500.0
2014-06-27 14:35:00,118.65,118.86,118.65,118.76,8700.0,87.0011,87.1551,87.0011,87.0818,8700.0
2014-06-27 14:40:00,118.76,118.77,118.59,118.59,14100.0,87.0818,87.0891,86.9571,86.9571,14100.0
2014-06-27 14:45:00,118.59,118.65,118.47,118.47,14200.0,86.9571,87.0011,86.8691,86.8691,14200.0
2014-06-27 14:50:00,118.5,118.52,118.38,118.48,16900.0,86.8911,86.9058,86.8031,86.8765,16900.0
2014-06-27 14:55:00,118.49,118.49,118.32,118.34,16800.0,86.8838,86.8838,86.7591,86.7738,16800.0
2014-06-27 15:00:00,118.34,118.41,118.25,118.28,29100.0,86.7738,86.8251,86.7078,86.7298,29100.0
2014-06-27 15:05:00,118.27,118.37,118.27,118.32,25900.0,86.7225,86.7958,86.7225,86.7591,25900.0
2014-06-27 15:10:00,118.3,118.33,118.12,118.15,27400.0,86.7445,86.7665,86.6125,86.6345,27400.0
2014-06-27 15:15:00,118.17,118.26,118.13,118.23,19400.0,86.6492,86.7151,86.6198,86.6932,19400.0
2014-06-27 15:20:00,118.23,118.33,118.18,118.33,22500.0,86.6932,86.7665,86.6565,86.7665,22500.0
2014-06-27 15:25:00,118.34,118.43,118.28,118.3,30100.0,86.7738,86.8398,86.7298,86.7445,30100.0
2014-06-27 15:30:00,118.28,118.58,118.28,118.51,37900.0,86.7298,86.9498,86.7298,86.8985,37900.0
2014-06-27 15:35:00,118.53,118.57,118.42,118.42,31800.0,86.9131,86.9425,86.8325,86.8325,31800.0
2014-06-27 15:40:00,118.42,118.59,118.4,118.47,41700.0,86.8325,86.9571,86.8178,86.8691,41700.0
2014-06-27 15:45:00,118.47,118.52,118.25,118.25,67500.0,86.8691,86.9058,86.7078,86.7078,67500.0
2014-06-27 15:50:00,118.27,118.54,118.25,118.48,111600.0,86.7225,86.9205,86.7078,86.8765,111600.0
2014-06-27 15:55:00,118.49,118.64,118.31,118.59,174400.0,86.8838,86.9938,86.7518,86.9571,174400.0
2014-06-30 09:30:00,118.96,118.97,118.55,118.74,90500.0,87.2284,87.2358,86.9278,87.0671,90500.0
2014-06-30 09:35:00,118.74,119.11,118.74,119.0,17400.0,87.0671,87.3384,87.0671,87.2578,17400.0
2014-06-30 09:40:00,119.1,119.17,119.0,119.16,17500.0,87.3311,87.3824,87.2578,87.3751,17500.0
2014-06-30 09:45:00,119.1,119.15,118.95,118.98,30900.0,87.3311,87.3677,87.2211,87.2431,30900.0
2014-06-30 09:50:00,119.06,119.06,118.82,118.86,22500.0,87.3018,87.3018,87.1258,87.1551,22500.0
2014-06-30 09:55:00,118.89,118.95,118.64,118.78,31600.0,87.1771,87.2211,86.9938,87.0964,31600.0
2014-06-30 10:00:00,118.78,118.91,118.69,118.69,20400.0,87.0964,87.1918,87.0304,87.0304,20400.0
2014-06-30 10:05:00,118.69,118.79,118.69,118.71,21400.0,87.0304,87.1038,87.0304,87.0451,21400.0
2014-06-30 10:10:00,118.71,118.79,118.66,118.7,21200.0,87.0451,87.1038,87.0085,87.0378,21200.0
2014-06-30 10:15:00,118.68,118.72,118.53,118.67,28900.0,87.0231,87.0524,86.9131,87.0158,28900.0
2014-06-30 10:20:00,118.67,118.72,118.57,118.72,15500.0,87.0158,87.0524,86.9425,87.0524,15500.0
2014-06-30 10:25:00,118.74,118.8,118.67,118.74,20200.0,87.0671,87.1111,87.0158,87.0671,20200.0
2014-06-30 10:30:00,118.72,118.73,118.55,118.62,28200.0,87.0524,87.0598,86.9278,86.9791,28200.0
2014-06-30 10:35:00,118.61,118.61,118.34,118.36,29200.0,86.9718,86.9718,86.7738,86.7885,29200.0
2014-06-30 10:40:00,118.38,118.63,118.38,118.62,30900.0,86.8031,86.9865,86.8031,86.9791,30900.0
2014-06-30 10:45:00,118.59,118.77,118.58,118.71,35400.0,86.9571,87.0891,86.9498,87.0451,35400.0
2014-06-30 10:50:00,118.71,118.95,118.68,118.93,34700.0,87.0451,87.2211,87.0231,87.2064,34700.0
2014-06-30 10:55:00,118.91,118.91,118.59,118.59,9600.0,87.1918,87.1918,86.9571,86.9571,9600.0
2014-06-30 11:00:00,118.59,118.6,118.45,118.47,11500.0,86.9571,86.9645,86.8545,86.8691,11500.0
2014-06-30 11:05:00,118.48,118.52,118.4,118.51,15300.0,86.8765,86.9058,86.8178,86.8985,15300.0
2014-06-30 11:10:00,118.51,118.63,118.5,118.53,18300.0,86.8985,86.9865,86.8911,86.9131,18300.0
2014-06-30 11:15:00,118.54,118.55,118.43,118.44,8100.0,86.9205,86.9278,86.8398,86.8471,8100.0
2014-06-30 11:20:00,118.45,118.59,118.45,118.54,12300.0,86.8545,86.9571,86.8545,86.9205,12300.0
2014-06-30 11:25:00,118.57,118.93,118.56,118.93,20900.0,86.9425,87.2064,86.9351,87.2064,20900.0
2014-06-30 11:30:00,118.93,118.99,118.81,118.92,15300.0,87.2064,87.2504,87.1184,87.1991,15300.0
2014-06-30 11:35:00,118.93,119.02,118.91,119.02,9100.0,87.2064,87.2724,87.1918,87.2724,9100.0
2014-06-30 11:40:00,119.0,119.07,118.9,118.9,13600.0,87.2578,87.3091,87.1844,87.1844,13600.0
2014-06-30 11:45:00,118.9,118.95,118.77,118.77,10700.0,87.1844,87.2211,87.0891,87.0891,10700.0
2014-06-30 11:50:00,118.79,118.86,118.79,118.86,6000.0,87.1038,87.1551,87.1038,87.1551,6000.0
2014-06-30 11:55:00,118.85,118.91,118.82,118.89,7100.0,87.1478,87.1918,87.1258,87.1771,7100.0
2014-06-30 12:00:00,118.87,118.95,118.82,118.86,11300.0,87.1624,87.2211,87.1258,87.1551,11300.0
2014-06-30 12:05:00,118.85,118.93,118.8,118.81,7700.0,87.1478,87.2064,87.1111,87.1184,7700.0
2014-06-30 12:10:00,118.83,118.92,118.83,118.89,8200.0,87.1331,87.1991,87.1331,87.1771,8200.0
2014-06-30 12:15:00,118.89,118.93,118.84,118.84,6900.0,87.1771,87.2064,87.1404,87.1404,6900.0
2014-06-30 12:20:00,118.84,118.89,118.82,118.87,7700.0,87.1404,87.1771,87.1258,87.1624,7700.0
2014-06-30 12:25:00,118.85,118.85,118.77,118.8,6600.0,87.1478,87.1478,87.0891,87.1111,6600.0
2014-06-30 12:30:00,118.81,118.83,118.73,118.79,5200.0,87.1184,87.1331,87.0598,87.1038,5200.0
2014-06-30 12:35:00,118.81,118.81,118.68,118.71,7000.0,87.1184,87.1184,87.0231,87.0451,7000.0
2014-06-30 12:40:00,118.7,118.85,118.67,118.85,7300.0,87.0378,87.1478,87.0158,87.1478,7300.0
2014-06-30 12:45:00,118.84,118.96,118.84,118.95,7100.0,87.1404,87.2284,87.1404,87.2211,7100.0
2014-06-30 12:50:00,118.95,119.05,118.95,119.0,16900.0,87.2211,87.2944,87.2211,87.2578,16900.0
2014-06-30 12:55:00,119.02,119.04,118.95,118.95,5900.0,87.2724,87.2871,87.2211,87.2211,5900.0
2014-06-30 13:00:00,118.97,118.97,118.81,118.83,6500.0,87.2358,87.2358,87.1184,87.1331,6500.0
2014-06-30 13:05:00,118.81,118.86,118.8,118.84,9200.0,87.1184,87.1551,87.1111,87.1404,9200.0
2014-06-30 13:10:00,118.85,118.92,118.81,118.92,8200.0,87.1478,87.1991,87.1184,87.1991,8200.0
2014-06-30 13:15:00,118.93,118.96,118.92,118.94,10000.0,87.2064,87.2284,87.1991,87.2138,10000.0
2014-06-30 13:20:00,118.92,118.99,118.92,118.95,10400.0,87.1991,87.2504,87.1991,87.2211,10400.0
2014-06-30 13:25:00,118.94,119.01,118.93,118.99,25800.0,87.2138,87.2651,87.2064,87.2504,25800.0
2014-06-30 13:30:00,119.0,119.02,118.94,118.95,11500.0,87.2578,87.2724,87.2138,87.2211,11500.0
2014-06-30 13:35:00,118.95,118.97,118.88,118.88,5700.0,87.2211,87.2358,87.1698,87.1698,5700.0
2014-06-30 13:40:00,118.89,118.91,118.84,118.85,10800.0,87.1771,87.1918,87.1404,87.1478,10800.0
2014-06-30 13:45:00,118.86,118.87,118.79,118.79,36100.0,87.1551,87.1624,87.1038,87.1038,36100.0
2014-06-30 13:50:00,118.8,118.84,118.76,118.8,12800.0,87.1111,87.1404,87.0818,87.1111,12800.0
2014-06-30 13:55:00,118.78,118.78,118.67,118.68,35400.0,87.0964,87.0964,87.0158,87.0231,35400.0
2014-06-30 14:00:00,118.65,118.68,118.61,118.61,8900.0,87.0011,87.0231,86.9718,86.9718,8900.0
2014-06-30 14:05:00,118.62,118.65,118.56,118.57,9600.0,86.9791,87.0011,86.9351,86.9425,9600.0
2014-06-30 14:10:00,118.57,118.6,118.53,118.58,8600.0,86.9425,86.9645,86.9131,86.9498,8600.0
2014-06-30 14:15:00,118.6,118.62,118.58,118.6,9300.0,86.9645,86.9791,86.9498,86.9645,9300.0
2014-06-30 14:20:00,118.6,118.63,118.56,118.6,13700.0,86.9645,86.9865,86.9351,86.9645,13700.0
2014-06-30 14:25:00,118.58,118.59,118.55,118.56,7600.0,86.9498,86.9571,86.9278,86.9351,7600.0
2014-06-30 14:30:00,118.57,118.71,118.57,118.7,41200.0,86.9425,87.0451,86.9425,87.0378,41200.0
2014-06-30 14:35:00,118.71,118.78,118.71,118.73,17200.0,87.0451,87.0964,87.0451,87.0598,17200.0
2014-06-30 14:40:00,118.74,118.74,118.6,118.65,19100.0,87.0671,87.0671,86.9645,87.0011,19100.0
2014-06-30 14:45:00,118.66,118.69,118.59,118.6,8800.0,87.0085,87.0304,86.9571,86.9645,8800.0
2014-06-30 14:50:00,118.6,118.65,118.51,118.51,10700.0,86.9645,87.0011,86.8985,86.8985,10700.0
2014-06-30 14:55:00,118.52,118.54,118.45,118.52,13800.0,86.9058,86.9205,86.8545,86.9058,13800.0
2014-06-30 15:00:00,118.51,118.55,118.42,118.46,12600.0,86.8985,86.9278,86.8325,86.8618,12600.0
2014-06-30 15:05:00,118.46,118.62,118.45,118.61,15400.0,86.8618,86.9791,86.8545,86.9718,15400.0
2014-06-30 15:10:00,118.6,118.61,118.48,118.49,8200.0,86.9645,86.9718,86.8765,86.8838,8200.0
2014-06-30 15:15:00,118.5,118.54,118.45,118.47,14800.0,86.8911,86.9205,86.8545,86.8691,14800.0
2014-06-30 15:20:00,118.48,118.53,118.48,118.49,12600.0,86.8765,86.9131,86.8765,86.8838,12600.0
2014-06-30 15:25:00,118.49,118.49,118.35,118.46,16200.0,86.8838,86.8838,86.7811,86.8618,16200.0
2014-06-30 15:30:00,118.48,118.51,118.46,118.47,30200.0,86.8765,86.8985,86.8618,86.8691,30200.0
2014-06-30 15:35:00,118.49,118.5,118.43,118.45,22000.0,86.8838,86.8911,86.8398,86.8545,22000.0
2014-06-30 15:40:00,118.43,118.46,118.3,118.32,28500.0,86.8398,86.8618,86.7445,86.7591,28500.0
2014-06-30 15:45:00,118.32,118.39,118.28,118.3,54900.0,86.7591,86.8105,86.7298,86.7445,54900.0
2014-06-30 15:50:00,118.31,118.35,118.2,118.27,65500.0,86.7518,86.7811,86.6712,86.7225,65500.0
2014-06-30 15:55:00,118.27,118.39,118.24,118.38,98100.0,86.7225,86.8105,86.7005,86.8031,98100.0
2014-07-01 09:30:00,119.39,119.85,119.05,119.67,84100.0,87.5437,87.881,87.2944,87.749,84100.0
2014-07-01 09:35:00,119.66,119.7,119.28,119.4,57200.0,87.7417,87.771,87.4631,87.5511,57200.0
2014-07-01 09:40:00,119.4,119.65,119.31,119.43,65800.0,87.5511,87.7344,87.4851,87.5731,65800.0
2014-07-01 09:45:00,119.43,119.44,119.09,119.32,67300.0,87.5731,87.5804,87.3238,87.4924,67300.0
2014-07-01 09:50:00,119.39,119.46,119.29,119.4,16100.0,87.5437,87.5951,87.4704,87.5511,16100.0
2014-07-01 09:55:00,119.44,119.44,119.08,119.08,23600.0,87.5804,87.5804,87.3164,87.3164,23600.0
2014-07-01 10:00:00,119.1,119.37,119.1,119.3,16200.0,87.3311,87.5291,87.3311,87.4777,16200.0
2014-07-01 10:05:00,119.28,119.44,119.28,119.43,8700.0,87.4631,87.5804,87.4631,87.5731,8700.0
2014-07-01 10:10:00,119.43,119.6,119.42,119.59,13000.0,87.5731,87.6977,87.5657,87.6904,13000.0
2014-07-01 10:15:00,119.55,119.68,119.47,119.47,16200.0,87.6611,87.7564,87.6024,87.6024,16200.0
2014-07-01 10:20:00,119.48,119.51,119.25,119.25,5000.0,87.6097,87.6317,87.4411,87.4411,5000.0
2014-07-01 10:25:00,119.21,119.36,119.16,119.2,11900.0,87.4117,87.5217,87.3751,87.4044,11900.0
2014-07-01 10:30:00,119.22,119.46,119.22,119.34,13000.0,87.4191,87.5951,87.4191,87.5071,13000.0
2014-07-01 10:35:00,119.32,119.47,119.32,119.45,6900.0,87.4924,87.6024,87.4924,87.5877,6900.0
2014-07-01 10:40:00,119.39,119.46,119.34,119.34,7400.0,87.5437,87.5951,87.5071,87.5071,7400.0
2014-07-01 10:45:00,119.34,119.58,119.34,119.56,7300.0,87.5071,87.683,87.5071,87.6684,7300.0
2014-07-01 10:50:00,119.54,119.55,119.43,119.51,10300.0,87.6537,87.6611,87.5731,87.6317,10300.0
2014-07-01 10:55:00,119.5,119.58,119.47,119.54,18000.0,87.6244,87.683,87.6024,87.6537,18000.0
2014-07-01 11:00:00,119.54,119.65,119.52,119.64,12100.0,87.6537,87.7344,87.6391,87.727,12100.0
2014-07-01 11:05:00,119.64,119.83,119.64,119.8,22800.0,87.727,87.8664,87.727,87.8444,22800.0
2014-07-01 11:10:00,119.8,119.95,119.74,119.95,25200.0,87.8444,87.9544,87.8004,87.9544,25200.0
2014-07-01 11:15:00,119.95,120.06,119.92,119.93,50400.0,87.9544,88.035,87.9324,87.9397,50400.0
2014-07-01 11:20:00,119.94,120.03,119.91,120.0,29500.0,87.947,88.013,87.925,87.991,29500.0
2014-07-01 11:25:00,120.01,120.06,119.98,120.04,8300.0,87.9984,88.035,87.9764,88.0203,8300.0
2014-07-01 11:30:00,120.07,120.14,120.0,120.11,38100.0,88.0423,88.0937,87.991,88.0717,38100.0
2014-07-01 11:35:00,120.11,120.12,119.99,120.08,12400.0,88.0717,88.079,87.9837,88.0497,12400.0
2014-07-01 11:40:00,120.08,120.14,120.0,120.0,19000.0,88.0497,88.0937,87.991,87.991,19000.0
2014-07-01 11:45:00,120.02,120.04,119.93,119.93,17900.0,88.0057,88.0203,87.9397,87.9397,17900.0
2014-07-01 11:50:00,119.95,119.96,119.85,119.94,7500.0,87.9544,87.9617,87.881,87.947,7500.0
2014-07-01 11:55:00,119.95,119.95,119.81,119.83,26500.0,87.9544,87.9544,87.8517,87.8664,26500.0
2014-07-01 12:00:00,119.86,119.89,119.78,119.84,7000.0,87.8884,87.9104,87.8297,87.8737,7000.0
2014-07-01 12:05:00,119.85,119.88,119.78,119.78,6400.0,87.881,87.903,87.8297,87.8297,6400.0
2014-07-01 12:10:00,119.8,119.83,119.64,119.64,23200.0,87.8444,87.8664,87.727,87.727,23200.0
2014-07-01 12:15:00,119.64,119.7,119.64,119.69,4900.0,87.727,87.771,87.727,87.7637,4900.0
2014-07-01 12:20:00,119.72,119.78,119.69,119.73,6700.0,87.7857,87.8297,87.7637,87.793,6700.0
2014-07-01 12:25:00,119.74,119.79,119.7,119.7,3100.0,87.8004,87.837,87.771,87.771,3100.0
2014-07-01 12:30:00,119.72,119.74,119.65,119.73,19500.0,87.7857,87.8004,87.7344,87.793,19500.0
2014-07-01 12:35:00,119.74,119.93,119.73,119.84,6000.0,87.8004,87.9397,87.793,87.8737,6000.0
2014-07-01 12:40:00,119.83,119.95,119.83,119.93,4200.0,87.8664,87.9544,87.8664,87.9397,4200.0
2014-07-01 12:45:00,119.94,119.94,119.82,119.93,5800.0,87.947,87.947,87.859,87.9397,5800.0
2014-07-01 12:50:00,119.94,120.0,119.83,119.83,22100.0,87.947,87.991,87.8664,87.8664,22100.0
2014-07-01 12:55:00,119.83,119.96,119.83,119.87,5900.0,87.8664,87.9617,87.8664,87.8957,5900.0
2014-07-01 13:00:00,119.89,120.14,119.87,120.11,11900.0,87.9104,88.0937,87.8957,88.0717,11900.0
2014-07-01 13:05:00,120.15,120.2,120.0,120.04,6300.0,88.101,88.1377,87.991,88.0203,6300.0
2014-07-01 13:10:00,120.03,120.13,119.99,120.11,7600.0,88.013,88.0863,87.9837,88.0717,7600.0
2014-07-01 13:15:00,120.09,120.12,120.05,120.06,15800.0,88.057,88.079,88.0277,88.035,15800.0
2014-07-01 13:20:00,120.09,120.17,120.06,120.11,13300.0,88.057,88.1157,88.035,88.0717,13300.0
2014-07-01 13:25:00,120.12,120.12,120.05,120.05,9600.0,88.079,88.079,88.0277,88.0277,9600.0
2014-07-01 13:30:00,120.05,120.09,120.02,120.08,9100.0,88.0277,88.057,88.0057,88.0497,9100.0
2014-07-01 13:35:00,120.09,120.14,120.07,120.14,10300.0,88.057,88.0937,88.0423,88.0937,10300.0
2014-07-01 13:40:00,120.14,120.18,120.1,120.17,6200.0,88.0937,88.123,88.0643,88.1157,6200.0
2014-07-01 13:45:00,120.18,120.22,120.14,120.16,8600.0,88.123,88.1523,88.0937,88.1083,8600.0
2014-07-01 13:50:00,120.16,120.22,120.15,120.2,16300.0,88.1083,88.1523,88.101,88.1377,16300.0
2014-07-01 13:55:00,120.2,120.23,120.16,120.22,3700.0,88.1377,88.1597,88.1083,88.1523,3700.0
2014-07-01 14:00:00,120.21,120.21,120.12,120.17,9800.0,88.145,88.145,88.079,88.1157,9800.0
2014-07-01 14:05:00,120.17,120.2,120.14,120.16,8200.0,88.1157,88.1377,88.0937,88.1083,8200.0
2014-07-01 14:10:00,120.2,120.4,120.18,120.4,32600.0,88.1377,88.2843,88.123,88.2843,32600.0
2014-07-01 14:15:00,120.36,120.41,120.34,120.34,5600.0,88.255,88.2917,88.2403,88.2403,5600.0
2014-07-01 14:20:00,120.37,120.44,120.37,120.44,4200.0,88.2623,88.3137,88.2623,88.3137,4200.0
2014-07-01 14:25:00,120.43,120.44,120.34,120.35,6400.0,88.3063,88.3137,88.2403,88.2477,6400.0
2014-07-01 14:30:00,120.35,120.39,120.2,120.26,17400.0,88.2477,88.277,88.1377,88.1817,17400.0
2014-07-01 14:35:00,120.27,120.35,120.24,120.31,7200.0,88.189,88.2477,88.167,88.2183,7200.0
2014-07-01 14:40:00,120.34,120.4,120.3,120.32,12700.0,88.2403,88.2843,88.211,88.2257,12700.0
2014-07-01 14:45:00,120.34,120.36,120.28,120.31,8600.0,88.2403,88.255,88.1963,88.2183,8600.0
2014-07-01 14:50:00,120.34,120.37,120.3,120.33,6700.0,88.2403,88.2623,88.211,88.233,6700.0
2014-07-01 14:55:00,120.33,120.36,120.29,120.3,17700.0,88.233,88.255,88.2037,88.211,17700.0
2014-07-01 15:00:00,120.3,120.33,120.23,120.29,11800.0,88.211,88.233,88.1597,88.2037,11800.0
2014-07-01 15:05:00,120.29,120.33,120.28,120.33,11600.0,88.2037,88.233,88.1963,88.233,11600.0
2014-07-01 15:10:00,120.31,120.32,120.23,120.27,13100.0,88.2183,88.2257,88.1597,88.189,13100.0
2014-07-01 15:15:00,120.27,120.4,120.23,120.39,18200.0,88.189,88.2843,88.1597,88.277,18200.0
2014-07-01 15:20:00,120.38,120.44,120.35,120.43,18300.0,88.2697,88.3137,88.2477,88.3063,18300.0
2014-07-01 15:25:00,120.42,120.43,120.36,120.39,11400.0,88.299,88.3063,88.255,88.277,11400.0
2014-07-01 15:30:00,120.39,120.43,120.37,120.4,15100.0,88.277,88.3063,88.2623,88.2843,15100.0
2014-07-01 15:35:00,120.4,120.45,120.38,120.4,23100.0,88.2843,88.321,88.2697,88.2843,23100.0
2014-07-01 15:40:00,120.4,120.42,120.37,120.39,23600.0,88.2843,88.299,88.2623,88.277,23600.0
2014-07-01 15:45:00,120.41,120.45,120.39,120.41,36500.0,88.2917,88.321,88.277,88.2917,36500.0
2014-07-01 15:50:00,120.41,120.5,120.41,120.43,66400.0,88.2917,88.3576,88.2917,88.3063,66400.0
2014-07-01 15:55:00,120.43,120.49,120.3,120.33,109200.0,88.3063,88.3503,88.211,88.233,109200.0
2014-07-02 09:30:00,120.08,120.49,120.08,120.28,50100.0,88.0497,88.3503,88.0497,88.1963,50100.0
2014-07-02 09:35:00,120.29,120.4,120.18,120.28,15800.0,88.2037,88.2843,88.123,88.1963,15800.0
2014-07-02 09:40:00,120.28,120.41,120.03,120.1,17500.0,88.1963,88.2917,88.013,88.0643,17500.0
2014-07-02 09:45:00,120.13,120.39,120.13,120.26,55200.0,88.0863,88.277,88.0863,88.1817,55200.0
2014-07-02 09:50:00,120.22,120.25,120.09,120.13,24400.0,88.1523,88.1743,88.057,88.0863,24400.0
2014-07-02 09:55:00,120.13,120.37,120.13,120.24,8200.0,88.0863,88.2623,88.0863,88.167,8200.0
2014-07-02 10:00:00,120.3,120.3,120.09,120.12,11000.0,88.211,88.211,88.057,88.079,11000.0
2014-07-02 10:05:00,120.12,120.26,120.06,120.12,10900.0,88.079,88.1817,88.035,88.079,10900.0
2014-07-02 10:10:00,120.2,120.24,120.02,120.08,11800.0,88.1377,88.167,88.0057,88.0497,11800.0
2014-07-02 10:15:00,120.09,120.32,120.08,120.27,9600.0,88.057,88.2257,88.0497,88.189,9600.0
2014-07-02 10:20:00,120.33,120.48,120.3,120.47,10400.0,88.233,88.343,88.211,88.3356,10400.0
2014-07-02 10:25:00,120.48,120.53,120.37,120.39,11800.0,88.343,88.3796,88.2623,88.277,11800.0
2014-07-02 10:30:00,120.37,120.51,120.31,120.45,8400.0,88.2623,88.365,88.2183,88.321,8400.0
2014-07-02 10:35:00,120.45,120.5,120.43,120.46,9100.0,88.321,88.3576,88.3063,88.3283,9100.0
2014-07-02 10:40:00,120.5,120.67,120.5,120.54,25900.0,88.3576,88.4823,88.3576,88.387,25900.0
2014-07-02 10:45:00,120.54,120.65,120.54,120.63,4000.0,88.387,88.4676,88.387,88.453,4000.0
2014-07-02 10:50:00,120.67,120.75,120.61,120.64,8700.0,88.4823,88.541,88.4383,88.4603,8700.0
2014-07-02 10:55:00,120.65,120.73,120.57,120.66,5100.0,88.4676,88.5263,88.409,88.475,5100.0
2014-07-02 11:00:00,120.67,120.74,120.6,120.69,17100.0,88.4823,88.5336,88.431,88.497,17100.0
2014-07-02 11:05:00,120.69,120.7,120.54,120.58,25700.0,88.497,88.5043,88.387,88.4163,25700.0
2014-07-02 11:10:00,120.57,120.65,120.55,120.59,21700.0,88.409,88.4676,88.3943,88.4236,21700.0
2014-07-02 11:15:00,120.6,120.67,120.6,120.62,7300.0,88.431,88.4823,88.431,88.4456,7300.0
2014-07-02 11:20:00,120.62,120.64,120.52,120.58,7900.0,88.4456,88.4603,88.3723,88.4163,7900.0
2014-07-02 11:25:00,120.58,120.63,120.54,120.63,5400.0,88.4163,88.453,88.387,88.453,5400.0
2014-07-02 11:30:00,120.64,120.74,120.64,120.71,6200.0,88.4603,88.5336,88.4603,88.5116,6200.0
2014-07-02 11:35:00,120.71,120.82,120.7,120.78,5100.0,88.5116,88.5923,88.5043,88.563,5100.0
2014-07-02 11:40:00,120.81,120.86,120.8,120.82,6700.0,88.585,88.6216,88.5776,88.5923,6700.0
2014-07-02 11:45:00,120.85,120.89,120.83,120.87,6100.0,88.6143,88.6436,88.5996,88.629,6100.0
2014-07-02 11:50:00,120.86,120.86,120.76,120.84,8400.0,88.6216,88.6216,88.5483,88.607,8400.0
2014-07-02 11:55:00,120.84,120.9,120.84,120.89,5400.0,88.607,88.651,88.607,88.6436,5400.0
2014-07-02 12:00:00,120.89,120.96,120.87,120.96,5400.0,88.6436,88.6949,88.629,88.6949,5400.0
2014-07-02 12:05:00,120.95,120.99,120.94,120.98,6600.0,88.6876,88.7169,88.6803,88.7096,6600.0
2014-07-02 12:10:00,120.98,121.08,120.96,121.08,28000.0,88.7096,88.7829,88.6949,88.7829,28000.0
2014-07-02 12:15:00,121.09,121.14,121.01,121.02,7700.0,88.7903,88.8269,88.7316,88.7389,7700.0
2014-07-02 12:20:00,121.05,121.2,121.01,121.2,10400.0,88.7609,88.8709,88.7316,88.8709,10400.0
2014-07-02 12:25:00,121.2,121.22,121.12,121.12,11600.0,88.8709,88.8856,88.8123,88.8123,11600.0
2014-07-02 12:30:00,121.11,121.12,120.89,120.89,7300.0,88.8049,88.8123,88.6436,88.6436,7300.0
2014-07-02 12:35:00,120.9,120.98,120.9,120.95,5300.0,88.651,88.7096,88.651,88.6876,5300.0
2014-07-02 12:40:00,120.97,121.13,120.97,121.11,9900.0,88.7023,88.8196,88.7023,88.8049,9900.0
2014-07-02 12:45:00,121.1,121.17,121.1,121.15,6600.0,88.7976,88.8489,88.7976,88.8343,6600.0
2014-07-02 12:50:00,121.13,121.13,120.9,120.9,5900.0,88.8196,88.8196,88.651,88.651,5900.0
2014-07-02 12:55:00,120.91,120.99,120.81,120.92,10600.0,88.6583,88.7169,88.585,88.6656,10600.0
2014-07-02 13:00:00,120.9,121.0,120.86,121.0,10200.0,88.651,88.7243,88.6216,88.7243,10200.0
2014-07-02 13:05:00,121.01,121.02,120.96,121.02,10000.0,88.7316,88.7389,88.6949,88.7389,10000.0
2014-07-02 13:10:00,120.97,120.99,120.89,120.92,4000.0,88.7023,88.7169,88.6436,88.6656,4000.0
2014-07-02 13:15:00,120.92,120.92,120.87,120.87,3500.0,88.6656,88.6656,88.629,88.629,3500.0
2014-07-02 13:20:00,120.87,120.91,120.82,120.91,7000.0,88.629,88.6583,88.5923,88.6583,7000.0
2014-07-02 13:25:00,120.91,120.94,120.83,120.88,7400.0,88.6583,88.6803,88.5996,88.6363,7400.0
2014-07-02 13:30:00,120.88,120.88,120.81,120.84,8500.0,88.6363,88.6363,88.585,88.607,8500.0
2014-07-02 13:35:00,120.84,120.87,120.73,120.75,9700.0,88.607,88.629,88.5263,88.541,9700.0
2014-07-02 13:40:00,120.73,120.8,120.71,120.71,9100.0,88.5263,88.5776,88.5116,88.5116,9100.0
2014-07-02 13:45:00,120.7,120.74,120.68,120.7,6900.0,88.5043,88.5336,88.4896,88.5043,6900.0
2014-07-02 13:50:00,120.7,120.71,120.64,120.69,8400.0,88.5043,88.5116,88.4603,88.497,8400.0
2014-07-02 13:55:00,120.7,120.75,120.69,120.74,5400.0,88.5043,88.541,88.497,88.5336,5400.0
2014-07-02 14:00:00,120.73,120.75,120.7,120.74,6300.0,88.5263,88.541,88.5043,88.5336,6300.0
2014-07-02 14:05:00,120.73,120.73,120.67,120.7,7300.0,88.5263,88.5263,88.4823,88.5043,7300.0
2014-07-02 14:10:00,120.72,120.76,120.67,120.67,7500.0,88.519,88.5483,88.4823,88.4823,7500.0
2014-07-02 14:15:00,120.67,120.76,120.67,120.74,4600.0,88.4823,88.5483,88.4823,88.5336,4600.0
2014-07-02 14:20:00,120.73,120.73,120.65,120.66,7200.0,88.5263,88.5263,88.4676,88.475,7200.0
2014-07-02 14:25:00,120.67,120.69,120.62,120.67,4900.0,88.4823,88.497,88.4456,88.4823,4900.0
2014-07-02 14:30:00,120.67,120.75,120.64,120.73,8800.0,88.4823,88.541,88.4603,88.5263,8800.0
2014-07-02 14:35:00,120.73,120.73,120.62,120.68,7900.0,88.5263,88.5263,88.4456,88.4896,7900.0
2014-07-02 14:40:00,120.69,120.69,120.63,120.64,5000.0,88.497,88.497,88.453,88.4603,5000.0
2014-07-02 14:45:00,120.66,120.77,120.64,120.73,13400.0,88.475,88.5556,88.4603,88.5263,13400.0
2014-07-02 14:50:00,120.72,120.77,120.7,120.73,7800.0,88.519,88.5556,88.5043,88.5263,7800.0
2014-07-02 14:55:00,120.74,120.81,120.71,120.8,13300.0,88.5336,88.585,88.5116,88.5776,13300.0
2014-07-02 15:00:00,120.79,120.95,120.78,120.95,19600.0,88.5703,88.6876,88.563,88.6876,19600.0
2014-07-02 15:05:00,120.96,121.01,120.95,120.95,12600.0,88.6949,88.7316,88.6876,88.6876,12600.0
2014-07-02 15:10:00,120.95,120.96,120.88,120.93,8600.0,88.6876,88.6949,88.6363,88.6729,8600.0
2014-07-02 15:15:00,120.95,120.98,120.93,120.95,10500.0,88.6876,88.7096,88.6729,88.6876,10500.0
2014-07-02 15:20:00,120.95,120.97,120.84,120.85,13500.0,88.6876,88.7023,88.607,88.6143,13500.0
2014-07-02 15:25:00,120.87,120.98,120.87,120.98,12400.0,88.629,88.7096,88.629,88.7096,12400.0
2014-07-02 15:30:00,120.98,121.0,120.9,120.9,15700.0,88.7096,88.7243,88.651,88.651,15700.0
2014-07-02 15:35:00,120.91,120.96,120.86,120.95,13600.0,88.6583,88.6949,88.6216,88.6876,13600.0
2014-07-02 15:40:00,120.94,120.95,120.86,120.87,25500.0,88.6803,88.6876,88.6216,88.629,25500.0
2014-07-02 15:45:00,120.87,120.91,120.82,120.84,24400.0,88.629,88.6583,88.5923,88.607,24400.0
2014-07-02 15:50:00,120.85,120.99,120.85,120.98,65600.0,88.6143,88.7169,88.6143,88.7096,65600.0
2014-07-02 15:55:00,120.97,121.04,120.9,121.03,115400.0,88.7023,88.7536,88.651,88.7463,115400.0
2014-07-03 09:30:00,121.45,121.79,121.13,121.43,45200.0,89.0542,89.3036,88.8196,89.0396,45200.0
2014-07-03 09:35:00,121.5,121.52,120.94,121.0,15700.0,89.0909,89.1056,88.6803,88.7243,15700.0
2014-07-03 09:40:00,121.09,121.24,121.04,121.23,4800.0,88.7903,88.9003,88.7536,88.8929,4800.0
2014-07-03 09:45:00,121.24,121.24,120.82,120.89,11800.0,88.9003,88.9003,88.5923,88.6436,11800.0
2014-07-03 09:50:00,120.86,121.04,120.82,121.04,13400.0,88.6216,88.7536,88.5923,88.7536,13400.0
2014-07-03 09:55:00,121.0,121.0,120.72,120.78,14300.0,88.7243,88.7243,88.519,88.563,14300.0
2014-07-03 10:00:00,120.81,121.04,120.79,121.04,24400.0,88.585,88.7536,88.5703,88.7536,24400.0
2014-07-03 10:05:00,121.04,121.05,120.86,120.87,10500.0,88.7536,88.7609,88.6216,88.629,10500.0
2014-07-03 10:10:00,120.87,121.02,120.86,120.99,16400.0,88.629,88.7389,88.6216,88.7169,16400.0
2014-07-03 10:15:00,120.99,121.0,120.85,120.9,10600.0,88.7169,88.7243,88.6143,88.651,10600.0
2014-07-03 10:20:00,120.92,121.0,120.88,120.99,8700.0,88.6656,88.7243,88.6363,88.7169,8700.0
2014-07-03 10:25:00,120.98,121.17,120.98,121.1,29400.0,88.7096,88.8489,88.7096,88.7976,29400.0
2014-07-03 10:30:00,121.08,121.32,121.07,121.28,81300.0,88.7829,88.9589,88.7756,88.9296,81300.0
2014-07-03 10:35:00,121.27,121.27,121.05,121.2,12400.0,88.9223,88.9223,88.7609,88.8709,12400.0
2014-07-03 10:40:00,121.21,121.27,121.14,121.2,18000.0,88.8783,88.9223,88.8269,88.8709,18000.0
2014-07-03 10:45:00,121.15,121.15,121.06,121.1,19100.0,88.8343,88.8343,88.7683,88.7976,19100.0
2014-07-03 10:50:00,121.12,121.23,121.08,121.15,37500.0,88.8123,88.8929,88.7829,88.8343,37500.0
2014-07-03 10:55:00,121.16,121.16,121.09,121.09,7400.0,88.8416,88.8416,88.7903,88.7903,7400.0
2014-07-03 11:00:00,121.11,121.12,120.97,121.08,17800.0,88.8049,88.8123,88.7023,88.7829,17800.0
2014-07-03 11:05:00,121.09,121.1,120.91,120.91,25200.0,88.7903,88.7976,88.6583,88.6583,25200.0
2014-07-03 11:10:00,120.92,121.16,120.92,121.14,36100.0,88.6656,88.8416,88.6656,88.8269,36100.0
2014-07-03 11:15:00,121.15,121.44,121.15,121.44,11500.0,88.8343,89.0469,88.8343,89.0469,11500.0
2014-07-03 11:20:00,121.44,121.58,121.44,121.56,13000.0,89.0469,89.1496,89.0469,89.1349,13000.0
2014-07-03 11:25:00,121.56,121.67,121.56,121.58,15500.0,89.1349,89.2156,89.1349,89.1496,15500.0
2014-07-03 11:30:00,121.59,121.71,121.58,121.71,16600.0,89.1569,89.2449,89.1496,89.2449,16600.0
2014-07-03 11:35:00,121.69,121.88,121.67,121.88,22400.0,89.2302,89.3695,89.2156,89.3695,22400.0
2014-07-03 11:40:00,121.84,121.88,121.76,121.81,21400.0,89.3402,89.3695,89.2816,89.3182,21400.0
2014-07-03 11:45:00,121.8,121.81,121.74,121.75,17000.0,89.3109,89.3182,89.2669,89.2742,17000.0
2014-07-03 11:50:00,121.76,121.88,121.75,121.87,16000.0,89.2816,89.3695,89.2742,89.3622,16000.0
2014-07-03 11:55:00,121.87,122.07,121.83,122.06,99700.0,89.3622,89.5089,89.3329,89.5015,99700.0
2014-07-03 12:00:00,122.06,122.08,122.02,122.06,19000.0,89.5015,89.5162,89.4722,89.5015,19000.0
2014-07-03 12:05:00,122.06,122.06,122.02,122.06,20200.0,89.5015,89.5015,89.4722,89.5015,20200.0
2014-07-03 12:10:00,122.07,122.16,122.07,122.16,24900.0,89.5089,89.5749,89.5089,89.5749,24900.0
2014-07-03 12:15:00,122.16,122.24,122.15,122.24,26600.0,89.5749,89.6335,89.5675,89.6335,26600.0
2014-07-03 12:20:00,122.23,122.46,122.23,122.44,46500.0,89.6262,89.7948,89.6262,89.7802,46500.0
2014-07-03 12:25:00,122.43,122.47,122.38,122.44,37900.0,89.7728,89.8022,89.7362,89.7802,37900.0
2014-07-03 12:30:00,122.45,122.7,122.45,122.69,47000.0,89.7875,89.9708,89.7875,89.9635,47000.0
2014-07-03 12:35:00,122.68,122.68,122.45,122.45,37000.0,89.9562,89.9562,89.7875,89.7875,37000.0
2014-07-03 12:40:00,122.43,122.52,122.25,122.52,44300.0,89.7728,89.8388,89.6408,89.8388,44300.0
2014-07-03 12:45:00,122.51,122.51,122.24,122.28,39000.0,89.8315,89.8315,89.6335,89.6628,39000.0
2014-07-03 12:50:00,122.29,122.49,122.28,122.44,83500.0,89.6702,89.8168,89.6628,89.7802,83500.0
2014-07-03 12:55:00,122.46,122.75,122.35,122.72,208200.0,89.7948,90.0075,89.7142,89.9855,208200.0
2014-07-07 09:30:00,121.85,122.53,121.81,122.52,102000.0,89.3475,89.8462,89.3182,89.8388,102000.0
2014-07-07 09:35:00,122.51,122.79,122.43,122.77,26200.0,89.8315,90.0368,89.7728,90.0221,26200.0
2014-07-07 09:40:00,122.77,122.8,122.45,122.57,41100.0,90.0221,90.0441,89.7875,89.8755,41100.0
2014-07-07 09:45:00,122.56,122.66,122.35,122.54,36700.0,89.8682,89.9415,89.7142,89.8535,36700.0
2014-07-07 09:50:00,122.52,122.63,122.39,122.63,39400.0,89.8388,89.9195,89.7435,89.9195,39400.0
2014-07-07 09:55:00,122.62,122.83,122.61,122.81,36700.0,89.9122,90.0661,89.9048,90.0515,36700.0
2014-07-07 10:00:00,122.77,122.92,122.46,122.47,52600.0,90.0221,90.1321,89.7948,89.8022,52600.0
2014-07-07 10:05:00,122.47,122.85,122.45,122.67,74900.0,89.8022,90.0808,89.7875,89.9488,74900.0
2014-07-07 10:10:00,122.65,122.8,122.64,122.72,43100.0,89.9342,90.0441,89.9268,89.9855,43100.0
2014-07-07 10:15:00,122.71,122.89,122.68,122.84,44200.0,89.9781,90.1101,89.9562,90.0735,44200.0
2014-07-07 10:20:00,122.84,122.87,122.78,122.86,22300.0,90.0735,90.0955,90.0295,90.0881,22300.0
2014-07-07 10:25:00,122.86,123.11,122.83,123.02,36400.0,90.0881,90.2715,90.0661,90.2055,36400.0
2014-07-07 10:30:00,123.04,123.04,122.71,122.82,20300.0,90.2201,90.2201,89.9781,90.0588,20300.0
2014-07-07 10:35:00,122.81,122.95,122.81,122.83,22600.0,90.0515,90.1541,90.0515,90.0661,22600.0
2014-07-07 10:40:00,122.82,122.88,122.71,122.78,63500.0,90.0588,90.1028,89.9781,90.0295,63500.0
2014-07-07 10:45:00,122.78,122.79,122.51,122.51,51300.0,90.0295,90.0368,89.8315,89.8315,51300.0
2014-07-07 10:50:00,122.51,122.52,122.15,122.18,31100.0,89.8315,89.8388,89.5675,89.5895,31100.0
2014-07-07 10:55:00,122.18,122.19,121.85,121.93,28000.0,89.5895,89.5969,89.3475,89.4062,28000.0
2014-07-07 11:00:00,121.91,121.93,121.83,121.91,29200.0,89.3915,89.4062,89.3329,89.3915,29200.0
2014-07-07 11:05:00,121.9,122.1,121.88,122.01,15200.0,89.3842,89.5309,89.3695,89.4649,15200.0
2014-07-07 11:10:00,122.01,122.09,122.01,122.07,14300.0,89.4649,89.5235,89.4649,89.5089,14300.0
2014-07-07 11:15:00,122.07,122.07,121.94,122.0,21900.0,89.5089,89.5089,89.4135,89.4575,21900.0
2014-07-07 11:20:00,122.0,122.0,121.74,121.89,84700.0,89.4575,89.4575,89.2669,89.3769,84700.0
2014-07-07 11:25:00,121.89,121.9,121.72,121.79,26700.0,89.3769,89.3842,89.2522,89.3036,26700.0
2014-07-07 11:30:00,121.81,121.9,121.76,121.76,19400.0,89.3182,89.3842,89.2816,89.2816,19400.0
2014-07-07 11:35:00,121.75,121.85,121.67,121.73,25900.0,89.2742,89.3475,89.2156,89.2596,25900.0
2014-07-07 11:40:00,121.72,121.72,121.39,121.47,50200.0,89.2522,89.2522,89.0102,89.0689,50200.0
2014-07-07 11:45:00,121.44,121.46,121.32,121.39,19000.0,89.0469,89.0616,88.9589,89.0102,19000.0
2014-07-07 11:50:00,121.39,121.59,121.32,121.48,20300.0,89.0102,89.1569,88.9589,89.0762,20300.0
2014-07-07 11:55:00,121.47,121.56,121.43,121.45,24600.0,89.0689,89.1349,89.0396,89.0542,24600.0
2014-07-07 12:00:00,121.45,121.51,121.37,121.38,58100.0,89.0542,89.0982,88.9956,89.0029,58100.0
2014-07-07 12:05:00,121.38,121.44,121.35,121.41,17600.0,89.0029,89.0469,88.9809,89.0249,17600.0
2014-07-07 12:10:00,121.43,121.45,121.13,121.24,43400.0,89.0396,89.0542,88.8196,88.9003,43400.0
2014-07-07 12:15:00,121.25,121.3,121.15,121.28,33400.0,88.9076,88.9443,88.8343,88.9296,33400.0
2014-07-07 12:20:00,121.28,121.38,121.27,121.28,13300.0,88.9296,89.0029,88.9223,88.9296,13300.0
2014-07-07 12:25:00,121.28,121.3,121.24,121.27,16900.0,88.9296,88.9443,88.9003,88.9223,16900.0
2014-07-07 12:30:00,121.28,121.28,121.16,121.19,10600.0,88.9296,88.9296,88.8416,88.8636,10600.0
2014-07-07 12:35:00,121.19,121.19,120.96,121.03,13300.0,88.8636,88.8636,88.6949,88.7463,13300.0
2014-07-07 12:40:00,121.02,121.08,120.99,121.01,58600.0,88.7389,88.7829,88.7169,88.7316,58600.0
2014-07-07 12:45:00,121.0,121.06,120.96,121.01,19100.0,88.7243,88.7683,88.6949,88.7316,19100.0
2014-07-07 12:50:00,120.98,120.99,120.89,120.92,16200.0,88.7096,88.7169,88.6436,88.6656,16200.0
2014-07-07 12:55:00,120.92,120.93,120.84,120.88,22000.0,88.6656,88.6729,88.607,88.6363,22000.0
2014-07-07 13:00:00,120.9,120.93,120.81,120.82,15300.0,88.651,88.6729,88.585,88.5923,15300.0
2014-07-07 13:05:00,120.82,120.83,120.76,120.76,30800.0,88.5923,88.5996,88.5483,88.5483,30800.0
2014-07-07 13:10:00,120.76,120.77,120.62,120.64,30900.0,88.5483,88.5556,88.4456,88.4603,30900.0
2014-07-07 13:15:00,120.61,120.63,120.39,120.61,30300.0,88.4383,88.453,88.277,88.4383,30300.0
2014-07-07 13:20:00,120.62,120.63,120.33,120.33,33800.0,88.4456,88.453,88.233,88.233,33800.0
2014-07-07 13:25:00,120.35,120.43,120.14,120.23,26700.0,88.2477,88.3063,88.0937,88.1597,26700.0
2014-07-07 13:30:00,120.27,120.55,120.26,120.53,10600.0,88.189,88.3943,88.1817,88.3796,10600.0
2014-07-07 13:35:00,120.55,120.55,120.38,120.39,10900.0,88.3943,88.3943,88.2697,88.277,10900.0
2014-07-07 13:40:00,120.37,120.37,120.31,120.33,30000.0,88.2623,88.2623,88.2183,88.233,30000.0
2014-07-07 13:45:00,120.34,120.35,120.29,120.32,40500.0,88.2403,88.2477,88.2037,88.2257,40500.0
2014-07-07 13:50:00,120.32,120.43,120.27,120.4,32800.0,88.2257,88.3063,88.189,88.2843,32800.0
2014-07-07 13:55:00,120.41,120.41,120.16,120.18,18200.0,88.2917,88.2917,88.1083,88.123,18200.0
2014-07-07 14:00:00,120.15,120.36,120.15,120.36,13300.0,88.101,88.255,88.101,88.255,13300.0
2014-07-07 14:05:00,120.35,120.36,120.26,120.36,16800.0,88.2477,88.255,88.1817,88.255,16800.0
2014-07-07 14:10:00,120.35,120.38,120.25,120.27,19700.0,88.2477,88.2697,88.1743,88.189,19700.0
2014-07-07 14:15:00,120.26,120.41,120.24,120.4,12100.0,88.1817,88.2917,88.167,88.2843,12100.0
2014-07-07 14:20:00,120.4,120.41,120.31,120.37,12700.0,88.2843,88.2917,88.2183,88.2623,12700.0
2014-07-07 14:25:00,120.37,120.4,120.3,120.3,9900.0,88.2623,88.2843,88.211,88.211,9900.0
2014-07-07 14:30:00,120.31,120.35,120.22,120.25,26600.0,88.2183,88.2477,88.1523,88.1743,26600.0
2014-07-07 14:35:00,120.26,120.28,120.24,120.25,20600.0,88.1817,88.1963,88.167,88.1743,20600.0
2014-07-07 14:40:00,120.26,120.27,120.21,120.22,25500.0,88.1817,88.189,88.145,88.1523,25500.0
2014-07-07 14:45:00,120.23,120.26,120.21,120.25,21100.0,88.1597,88.1817,88.145,88.1743,21100.0
2014-07-07 14:50:00,120.24,120.26,120.21,120.23,15800.0,88.167,88.1817,88.145,88.1597,15800.0
2014-07-07 14:55:00,120.23,120.28,120.23,120.28,29400.0,88.1597,88.1963,88.1597,88.1963,29400.0
2014-07-07 15:00:00,120.28,120.3,120.24,120.25,17600.0,88.1963,88.211,88.167,88.1743,17600.0
2014-07-07 15:05:00,120.26,120.28,120.21,120.24,16200.0,88.1817,88.1963,88.145,88.167,16200.0
2014-07-07 15:10:00,120.23,120.27,120.21,120.21,10400.0,88.1597,88.189,88.145,88.145,10400.0
2014-07-07 15:15:00,120.2,120.35,120.2,120.27,18400.0,88.1377,88.2477,88.1377,88.189,18400.0
2014-07-07 15:20:00,120.26,120.27,120.21,120.21,21900.0,88.1817,88.189,88.145,88.145,21900.0
2014-07-07 15:25:00,120.22,120.23,120.09,120.1,34800.0,88.1523,88.1597,88.057,88.0643,34800.0
2014-07-07 15:30:00,120.1,120.16,120.08,120.12,35200.0,88.0643,88.1083,88.0497,88.079,35200.0
2014-07-07 15:35:00,120.11,120.25,120.1,120.17,32300.0,88.0717,88.1743,88.0643,88.1157,32300.0
2014-07-07 15:40:00,120.15,120.17,120.04,120.08,37600.0,88.101,88.1157,88.0203,88.0497,37600.0
2014-07-07 15:45:00,120.08,120.14,120.07,120.1,43600.0,88.0497,88.0937,88.0423,88.0643,43600.0
2014-07-07 15:50:00,120.1,120.21,120.08,120.09,75400.0,88.0643,88.145,88.0497,88.057,75400.0
2014-07-07 15:55:00,120.09,120.19,120.05,120.15,134000.0,88.057,88.1303,88.0277,88.101,134000.0
2014-07-08 09:30:00,119.99,120.4,119.82,120.07,42300.0,87.9837,88.2843,87.859,88.0423,42300.0
2014-07-08 09:35:00,120.01,120.05,119.1,119.39,54000.0,87.9984,88.0277,87.3311,87.5437,54000.0
2014-07-08 09:40:00,119.38,119.95,119.38,119.84,21600.0,87.5364,87.9544,87.5364,87.8737,21600.0
2014-07-08 09:45:00,119.89,120.08,119.58,120.08,20500.0,87.9104,88.0497,87.683,88.0497,20500.0
2014-07-08 09:50:00,120.08,120.25,119.82,120.14,39300.0,88.0497,88.1743,87.859,88.0937,39300.0
2014-07-08 09:55:00,120.1,120.25,119.97,120.05,17700.0,88.0643,88.1743,87.969,88.0277,17700.0
2014-07-08 10:00:00,120.05,120.34,120.0,120.34,26900.0,88.0277,88.2403,87.991,88.2403,26900.0
2014-07-08 10:05:00,120.31,120.53,120.23,120.53,27700.0,88.2183,88.3796,88.1597,88.3796,27700.0
2014-07-08 10:10:00,120.44,120.63,120.38,120.47,47900.0,88.3137,88.453,88.2697,88.3356,47900.0
2014-07-08 10:15:00,120.47,120.5,120.25,120.25,25000.0,88.3356,88.3576,88.1743,88.1743,25000.0
2014-07-08 10:20:00,120.25,120.38,120.07,120.09,16600.0,88.1743,88.2697,88.0423,88.057,16600.0
2014-07-08 10:25:00,120.14,120.29,120.02,120.19,18400.0,88.0937,88.2037,88.0057,88.1303,18400.0
2014-07-08 10:30:00,120.2,120.38,120.19,120.33,15600.0,88.1377,88.2697,88.1303,88.233,15600.0
2014-07-08 10:35:00,120.32,120.5,120.22,120.47,21500.0,88.2257,88.3576,88.1523,88.3356,21500.0
2014-07-08 10:40:00,120.44,120.57,120.44,120.55,17100.0,88.3137,88.409,88.3137,88.3943,17100.0
2014-07-08 10:45:00,120.53,120.6,120.36,120.6,6900.0,88.3796,88.431,88.255,88.431,6900.0
2014-07-08 10:50:00,120.65,120.83,120.62,120.83,25000.0,88.4676,88.5996,88.4456,88.5996,25000.0
2014-07-08 10:55:00,120.82,120.94,120.8,120.92,14700.0,88.5923,88.6803,88.5776,88.6656,14700.0
2014-07-08 11:00:00,120.95,120.98,120.63,120.65,15800.0,88.6876,88.7096,88.453,88.4676,15800.0
2014-07-08 11:05:00,120.65,120.71,120.58,120.66,11600.0,88.4676,88.5116,88.4163,88.475,11600.0
2014-07-08 11:10:00,120.65,120.84,120.65,120.74,14600.0,88.4676,88.607,88.4676,88.5336,14600.0
2014-07-08 11:15:00,120.75,120.75,120.38,120.38,22900.0,88.541,88.541,88.2697,88.2697,22900.0
2014-07-08 11:20:00,120.37,120.42,120.22,120.23,17800.0,88.2623,88.299,88.1523,88.1597,17800.0
2014-07-08 11:25:00,120.22,120.44,120.22,120.33,11700.0,88.1523,88.3137,88.1523,88.233,11700.0
2014-07-08 11:30:00,120.33,120.5,120.31,120.38,27400.0,88.233,88.3576,88.2183,88.2697,27400.0
2014-07-08 11:35:00,120.38,120.5,120.13,120.49,23000.0,88.2697,88.3576,88.0863,88.3503,23000.0
2014-07-08 11:40:00,120.49,120.69,120.44,120.59,16000.0,88.3503,88.497,88.3137,88.4236,16000.0
2014-07-08 11:45:00,120.58,120.67,120.51,120.61,22100.0,88.4163,88.4823,88.365,88.4383,22100.0
2014-07-08 11:50:00,120.61,120.65,120.52,120.55,16700.0,88.4383,88.4676,88.3723,88.3943,16700.0
2014-07-08 11:55:00,120.54,120.65,120.44,120.64,23700.0,88.387,88.4676,88.3137,88.4603,23700.0
2014-07-08 12:00:00,120.62,120.82,120.6,120.8,27900.0,88.4456,88.5923,88.431,88.5776,27900.0
2014-07-08 12:05:00,120.8,120.88,120.79,120.83,19500.0,88.5776,88.6363,88.5703,88.5996,19500.0
2014-07-08 12:10:00,120.85,120.87,120.76,120.82,21000.0,88.6143,88.629,88.5483,88.5923,21000.0
2014-07-08 12:15:00,120.81,120.84,120.47,120.48,28200.0,88.585,88.607,88.3356,88.343,28200.0
2014-07-08 12:20:00,120.47,120.57,120.42,120.53,19400.0,88.3356,88.409,88.299,88.3796,19400.0
2014-07-08 12:25:00,120.53,120.53,120.31,120.31,11900.0,88.3796,88.3796,88.2183,88.2183,11900.0
2014-07-08 12:30:00,120.36,120.45,120.27,120.27,12800.0,88.255,88.321,88.189,88.189,12800.0
2014-07-08 12:35:00,120.27,120.28,120.14,120.19,11700.0,88.189,88.1963,88.0937,88.1303,11700.0
2014-07-08 12:40:00,120.2,120.26,120.1,120.25,20000.0,88.1377,88.1817,88.0643,88.1743,20000.0
2014-07-08 12:45:00,120.26,120.33,120.2,120.26,8900.0,88.1817,88.233,88.1377,88.1817,8900.0
2014-07-08 12:50:00,120.25,120.46,120.22,120.37,15400.0,88.1743,88.3283,88.1523,88.2623,15400.0
2014-07-08 12:55:00,120.38,120.38,120.24,120.28,9600.0,88.2697,88.2697,88.167,88.1963,9600.0
2014-07-08 13:00:00,120.27,120.29,120.18,120.22,7800.0,88.189,88.2037,88.123,88.1523,7800.0
2014-07-08 13:05:00,120.22,120.23,120.15,120.15,8900.0,88.1523,88.1597,88.101,88.101,8900.0
2014-07-08 13:10:00,120.15,120.31,120.15,120.28,15500.0,88.101,88.2183,88.101,88.1963,15500.0
2014-07-08 13:15:00,120.28,120.28,120.19,120.2,6500.0,88.1963,88.1963,88.1303,88.1377,6500.0
2014-07-08 13:20:00,120.21,120.21,120.15,120.2,6000.0,88.145,88.145,88.101,88.1377,6000.0
2014-07-08 13:25:00,120.21,120.23,120.17,120.17,7100.0,88.145,88.1597,88.1157,88.1157,7100.0
2014-07-08 13:30:00,120.18,120.19,120.08,120.15,5500.0,88.123,88.1303,88.0497,88.101,5500.0
2014-07-08 13:35:00,120.16,120.25,120.08,120.11,6400.0,88.1083,88.1743,88.0497,88.0717,6400.0
2014-07-08 13:40:00,120.13,120.24,120.13,120.18,7200.0,88.0863,88.167,88.0863,88.123,7200.0
2014-07-08 13:45:00,120.18,120.22,120.15,120.17,12200.0,88.123,88.1523,88.101,88.1157,12200.0
2014-07-08 13:50:00,120.16,120.27,120.16,120.22,42000.0,88.1083,88.189,88.1083,88.1523,42000.0
2014-07-08 13:55:00,120.21,120.24,120.15,120.21,17700.0,88.145,88.167,88.101,88.145,17700.0
2014-07-08 14:00:00,120.19,120.19,120.07,120.12,8100.0,88.1303,88.1303,88.0423,88.079,8100.0
2014-07-08 14:05:00,120.15,120.15,120.1,120.12,7100.0,88.101,88.101,88.0643,88.079,7100.0
2014-07-08 14:10:00,120.1,120.16,120.07,120.15,14300.0,88.0643,88.1083,88.0423,88.101,14300.0
2014-07-08 14:15:00,120.15,120.17,120.06,120.16,22800.0,88.101,88.1157,88.035,88.1083,22800.0
2014-07-08 14:20:00,120.12,120.14,120.06,120.11,10000.0,88.079,88.0937,88.035,88.0717,10000.0
2014-07-08 14:25:00,120.13,120.16,120.11,120.11,10000.0,88.0863,88.1083,88.0717,88.0717,10000.0
2014-07-08 14:30:00,120.13,120.18,120.0,120.0,11400.0,88.0863,88.123,87.991,87.991,11400.0
2014-07-08 14:35:00,119.98,120.11,119.93,120.03,16500.0,87.9764,88.0717,87.9397,88.013,16500.0
2014-07-08 14:40:00,120.03,120.2,120.02,120.18,14000.0,88.013,88.1377,88.0057,88.123,14000.0
2014-07-08 14:45:00,120.18,120.19,120.03,120.05,11100.0,88.123,88.1303,88.013,88.0277,11100.0
2014-07-08 14:50:00,120.06,120.13,120.03,120.04,10500.0,88.035,88.0863,88.013,88.0203,10500.0
2014-07-08 14:55:00,120.04,120.14,119.99,119.99,12000.0,88.0203,88.0937,87.9837,87.9837,12000.0
2014-07-08 15:00:00,120.03,120.03,119.85,119.89,14700.0,88.013,88.013,87.881,87.9104,14700.0
2014-07-08 15:05:00,119.89,120.0,119.89,119.95,16900.0,87.9104,87.991,87.9104,87.9544,16900.0
2014-07-08 15:10:00,119.93,119.98,119.91,119.98,12500.0,87.9397,87.9764,87.925,87.9764,12500.0
2014-07-08 15:15:00,119.98,120.11,119.98,120.07,15400.0,87.9764,88.0717,87.9764,88.0423,15400.0
2014-07-08 15:20:00,120.06,120.16,120.06,120.16,16000.0,88.035,88.1083,88.035,88.1083,16000.0
2014-07-08 15:25:00,120.15,120.2,120.09,120.09,15700.0,88.101,88.1377,88.057,88.057,15700.0
2014-07-08 15:30:00,120.07,120.12,120.06,120.08,20800.0,88.0423,88.079,88.035,88.0497,20800.0
2014-07-08 15:35:00,120.07,120.22,120.06,120.16,20300.0,88.0423,88.1523,88.035,88.1083,20300.0
2014-07-08 15:40:00,120.16,120.18,120.1,120.11,19400.0,88.1083,88.123,88.0643,88.0717,19400.0
2014-07-08 15:45:00,120.1,120.21,120.05,120.09,37800.0,88.0643,88.145,88.0277,88.057,37800.0
2014-07-08 15:50:00,120.08,120.08,119.92,119.95,76700.0,88.0497,88.0497,87.9324,87.9544,76700.0
2014-07-08 15:55:00,119.93,120.08,119.91,119.96,157000.0,87.9397,88.0497,87.925,87.9617,157000.0
2014-07-09 09:30:00,120.45,120.45,119.58,120.07,40600.0,88.321,88.321,87.683,88.0423,40600.0
2014-07-09 09:35:00,119.94,120.4,119.94,120.12,22300.0,87.947,88.2843,87.947,88.079,22300.0
2014-07-09 09:40:00,120.13,120.28,119.84,120.06,16700.0,88.0863,88.1963,87.8737,88.035,16700.0
2014-07-09 09:45:00,120.1,120.62,120.1,120.24,26900.0,88.0643,88.4456,88.0643,88.167,26900.0
2014-07-09 09:50:00,120.27,120.31,119.74,119.85,58300.0,88.189,88.2183,87.8004,87.881,58300.0
2014-07-09 09:55:00,119.83,120.03,118.92,119.0,57300.0,87.8664,88.013,87.1991,87.2578,57300.0
2014-07-09 10:00:00,118.93,119.31,118.93,119.03,29400.0,87.2064,87.4851,87.2064,87.2798,29400.0
2014-07-09 10:05:00,119.03,119.48,118.92,119.1,47600.0,87.2798,87.6097,87.1991,87.3311,47600.0
2014-07-09 10:10:00,119.06,119.33,118.99,119.28,36700.0,87.3018,87.4997,87.2504,87.4631,36700.0
2014-07-09 10:15:00,119.27,119.39,119.14,119.14,14400.0,87.4557,87.5437,87.3604,87.3604,14400.0
2014-07-09 10:20:00,119.13,119.29,119.1,119.26,15500.0,87.3531,87.4704,87.3311,87.4484,15500.0
2014-07-09 10:25:00,119.31,119.54,119.31,119.39,29100.0,87.4851,87.6537,87.4851,87.5437,29100.0
2014-07-09 10:30:00,119.39,119.57,119.26,119.53,45000.0,87.5437,87.6757,87.4484,87.6464,45000.0
2014-07-09 10:35:00,119.53,119.65,119.46,119.62,84500.0,87.6464,87.7344,87.5951,87.7124,84500.0
2014-07-09 10:40:00,119.63,119.92,119.61,119.92,33800.0,87.7197,87.9324,87.705,87.9324,33800.0
2014-07-09 10:45:00,119.9,120.04,119.8,120.03,43000.0,87.9177,88.0203,87.8444,88.013,43000.0
2014-07-09 10:50:00,120.03,120.12,119.91,120.0,33300.0,88.013,88.079,87.925,87.991,33300.0
2014-07-09 10:55:00,120.0,120.05,119.78,119.8,25700.0,87.991,88.0277,87.8297,87.8444,25700.0
2014-07-09 11:00:00,119.81,119.86,119.74,119.74,22500.0,87.8517,87.8884,87.8004,87.8004,22500.0
2014-07-09 11:05:00,119.75,119.8,119.64,119.65,13900.0,87.8077,87.8444,87.727,87.7344,13900.0
2014-07-09 11:10:00,119.63,119.65,119.39,119.42,23700.0,87.7197,87.7344,87.5437,87.5657,23700.0
2014-07-09 11:15:00,119.43,119.51,119.4,119.44,38500.0,87.5731,87.6317,87.5511,87.5804,38500.0
2014-07-09 11:20:00,119.44,119.63,119.39,119.48,30100.0,87.5804,87.7197,87.5437,87.6097,30100.0
2014-07-09 11:25:00,119.47,119.55,119.47,119.53,14700.0,87.6024,87.6611,87.6024,87.6464,14700.0
2014-07-09 11:30:00,119.53,119.54,119.35,119.35,9100.0,87.6464,87.6537,87.5144,87.5144,9100.0
2014-07-09 11:35:00,119.35,119.35,119.21,119.23,11300.0,87.5144,87.5144,87.4117,87.4264,11300.0
2014-07-09 11:40:00,119.23,119.28,119.17,119.2,9100.0,87.4264,87.4631,87.3824,87.4044,9100.0
2014-07-09 11:45:00,119.2,119.2,119.1,119.11,11300.0,87.4044,87.4044,87.3311,87.3384,11300.0
2014-07-09 11:50:00,119.11,119.14,119.06,119.08,33000.0,87.3384,87.3604,87.3018,87.3164,33000.0
2014-07-09 11:55:00,119.11,119.24,119.1,119.16,17500.0,87.3384,87.4337,87.3311,87.3751,17500.0
2014-07-09 12:00:00,119.19,119.21,119.1,119.17,16700.0,87.3971,87.4117,87.3311,87.3824,16700.0
2014-07-09 12:05:00,119.17,119.25,119.11,119.25,22500.0,87.3824,87.4411,87.3384,87.4411,22500.0
2014-07-09 12:10:00,119.28,119.32,119.23,119.25,18400.0,87.4631,87.4924,87.4264,87.4411,18400.0
2014-07-09 12:15:00,119.25,119.28,119.18,119.23,40900.0,87.4411,87.4631,87.3897,87.4264,40900.0
2014-07-09 12:20:00,119.24,119.42,119.21,119.42,10700.0,87.4337,87.5657,87.4117,87.5657,10700.0
2014-07-09 12:25:00,119.41,119.41,119.36,119.38,11700.0,87.5584,87.5584,87.5217,87.5364,11700.0
2014-07-09 12:30:00,119.4,119.4,119.34,119.36,16600.0,87.5511,87.5511,87.5071,87.5217,16600.0
2014-07-09 12:35:00,119.34,119.37,119.3,119.33,15200.0,87.5071,87.5291,87.4777,87.4997,15200.0
2014-07-09 12:40:00,119.33,119.34,119.26,119.29,24700.0,87.4997,87.5071,87.4484,87.4704,24700.0
2014-07-09 12:45:00,119.29,119.29,119.23,119.25,15000.0,87.4704,87.4704,87.4264,87.4411,15000.0
2014-07-09 12:50:00,119.25,119.25,119.19,119.22,10400.0,87.4411,87.4411,87.3971,87.4191,10400.0
2014-07-09 12:55:00,119.22,119.25,119.21,119.25,17500.0,87.4191,87.4411,87.4117,87.4411,17500.0
2014-07-09 13:00:00,119.22,119.25,119.2,119.25,10300.0,87.4191,87.4411,87.4044,87.4411,10300.0
2014-07-09 13:05:00,119.25,119.3,119.21,119.22,48000.0,87.4411,87.4777,87.4117,87.4191,48000.0
2014-07-09 13:10:00,119.23,119.23,119.18,119.21,18900.0,87.4264,87.4264,87.3897,87.4117,18900.0
2014-07-09 13:15:00,119.2,119.26,119.19,119.2,29600.0,87.4044,87.4484,87.3971,87.4044,29600.0
2014-07-09 13:20:00,119.2,119.29,119.2,119.27,12900.0,87.4044,87.4704,87.4044,87.4557,12900.0
2014-07-09 13:25:00,119.28,119.29,119.2,119.21,10200.0,87.4631,87.4704,87.4044,87.4117,10200.0
2014-07-09 13:30:00,119.22,119.22,119.11,119.12,22000.0,87.4191,87.4191,87.3384,87.3458,22000.0
2014-07-09 13:35:00,119.12,119.26,119.12,119.25,18000.0,87.3458,87.4484,87.3458,87.4411,18000.0
2014-07-09 13:40:00,119.25,119.36,119.22,119.32,11400.0,87.4411,87.5217,87.4191,87.4924,11400.0
2014-07-09 13:45:00,119.31,119.34,119.27,119.3,7400.0,87.4851,87.5071,87.4557,87.4777,7400.0
2014-07-09 13:50:00,119.3,119.38,119.29,119.36,10800.0,87.4777,87.5364,87.4704,87.5217,10800.0
2014-07-09 13:55:00,119.34,119.38,119.32,119.35,13200.0,87.5071,87.5364,87.4924,87.5144,13200.0
2014-07-09 14:00:00,119.35,119.42,119.09,119.32,23300.0,87.5144,87.5657,87.3238,87.4924,23300.0
2014-07-09 14:05:00,119.3,119.32,119.07,119.16,16100.0,87.4777,87.4924,87.3091,87.3751,16100.0
2014-07-09 14:10:00,119.14,119.25,119.12,119.21,12500.0,87.3604,87.4411,87.3458,87.4117,12500.0
2014-07-09 14:15:00,119.22,119.53,119.2,119.49,21400.0,87.4191,87.6464,87.4044,87.6171,21400.0
2014-07-09 14:20:00,119.52,119.63,119.47,119.51,22400.0,87.6391,87.7197,87.6024,87.6317,22400.0
2014-07-09 14:25:00,119.48,119.58,119.48,119.52,34100.0,87.6097,87.683,87.6097,87.6391,34100.0
2014-07-09 14:30:00,119.52,119.57,119.42,119.57,19400.0,87.6391,87.6757,87.5657,87.6757,19400.0
2014-07-09 14:35:00,119.58,119.58,119.46,119.5,13000.0,87.683,87.683,87.5951,87.6244,13000.0
2014-07-09 14:40:00,119.5,119.53,119.43,119.53,28600.0,87.6244,87.6464,87.5731,87.6464,28600.0
2014-07-09 14:45:00,119.54,119.6,119.52,119.52,11000.0,87.6537,87.6977,87.6391,87.6391,11000.0
2014-07-09 14:50:00,119.53,119.63,119.53,119.62,16800.0,87.6464,87.7197,87.6464,87.7124,16800.0
2014-07-09 14:55:00,119.65,119.66,119.57,119.57,12000.0,87.7344,87.7417,87.6757,87.6757,12000.0
2014-07-09 15:00:00,119.58,119.67,119.55,119.58,8700.0,87.683,87.749,87.6611,87.683,8700.0
2014-07-09 15:05:00,119.6,119.81,119.58,119.81,10100.0,87.6977,87.8517,87.683,87.8517,10100.0
2014-07-09 15:10:00,119.81,119.95,119.8,119.93,14000.0,87.8517,87.9544,87.8444,87.9397,14000.0
2014-07-09 15:15:00,119.93,119.93,119.79,119.81,10300.0,87.9397,87.9397,87.837,87.8517,10300.0
2014-07-09 15:20:00,119.8,119.86,119.76,119.78,13800.0,87.8444,87.8884,87.815,87.8297,13800.0
2014-07-09 15:25:00,119.8,119.82,119.75,119.79,11500.0,87.8444,87.859,87.8077,87.837,11500.0
2014-07-09 15:30:00,119.8,119.81,119.69,119.74,20300.0,87.8444,87.8517,87.7637,87.8004,20300.0
2014-07-09 15:35:00,119.74,119.81,119.71,119.79,28100.0,87.8004,87.8517,87.7784,87.837,28100.0
2014-07-09 15:40:00,119.79,119.82,119.71,119.75,42700.0,87.837,87.859,87.7784,87.8077,42700.0
2014-07-09 15:45:00,119.74,119.75,119.52,119.57,46700.0,87.8004,87.8077,87.6391,87.6757,46700.0
2014-07-09 15:50:00,119.56,119.56,119.35,119.37,115500.0,87.6684,87.6684,87.5144,87.5291,115500.0
2014-07-09 15:55:00,119.37,119.56,119.31,119.56,191200.0,87.5291,87.6684,87.4851,87.6684,191200.0
2014-07-10 09:30:00,118.91,119.08,118.68,118.81,122300.0,87.1918,87.3164,87.0231,87.1184,122300.0
2014-07-10 09:35:00,118.81,118.96,118.6,118.8,34300.0,87.1184,87.2284,86.9645,87.1111,34300.0
2014-07-10 09:40:00,118.79,118.82,118.5,118.59,34600.0,87.1038,87.1258,86.8911,86.9571,34600.0
2014-07-10 09:45:00,118.6,118.69,117.88,117.88,104300.0,86.9645,87.0304,86.4365,86.4365,104300.0
2014-07-10 09:50:00,117.94,118.23,117.91,118.2,48500.0,86.4805,86.6932,86.4585,86.6712,48500.0
2014-07-10 09:55:00,118.2,118.53,118.08,118.52,49800.0,86.6712,86.9131,86.5832,86.9058,49800.0
2014-07-10 10:00:00,118.48,118.84,118.48,118.84,24900.0,86.8765,87.1404,86.8765,87.1404,24900.0
2014-07-10 10:05:00,118.87,119.11,118.77,119.03,27300.0,87.1624,87.3384,87.0891,87.2798,27300.0
2014-07-10 10:10:00,119.0,119.07,118.82,118.84,34200.0,87.2578,87.3091,87.1258,87.1404,34200.0
2014-07-10 10:15:00,118.88,118.94,118.76,118.78,19700.0,87.1698,87.2138,87.0818,87.0964,19700.0
2014-07-10 10:20:00,118.86,118.98,118.82,118.98,14900.0,87.1551,87.2431,87.1258,87.2431,14900.0
2014-07-10 10:25:00,118.98,119.0,118.8,118.88,13500.0,87.2431,87.2578,87.1111,87.1698,13500.0
2014-07-10 10:30:00,118.92,118.92,118.73,118.84,20500.0,87.1991,87.1991,87.0598,87.1404,20500.0
2014-07-10 10:35:00,118.83,118.83,118.62,118.64,10800.0,87.1331,87.1331,86.9791,86.9938,10800.0
2014-07-10 10:40:00,118.65,118.86,118.65,118.8,17600.0,87.0011,87.1551,87.0011,87.1111,17600.0
2014-07-10 10:45:00,118.79,119.01,118.79,119.0,17300.0,87.1038,87.2651,87.1038,87.2578,17300.0
2014-07-10 10:50:00,119.01,119.01,118.85,118.9,12400.0,87.2651,87.2651,87.1478,87.1844,12400.0
2014-07-10 10:55:00,118.94,119.12,118.94,119.08,15500.0,87.2138,87.3458,87.2138,87.3164,15500.0
2014-07-10 11:00:00,119.11,119.14,119.03,119.07,15300.0,87.3384,87.3604,87.2798,87.3091,15300.0
2014-07-10 11:05:00,119.08,119.2,119.03,119.2,14900.0,87.3164,87.4044,87.2798,87.4044,14900.0
2014-07-10 11:10:00,119.19,119.19,118.89,118.95,20100.0,87.3971,87.3971,87.1771,87.2211,20100.0
2014-07-10 11:15:00,118.94,118.94,118.8,118.94,11900.0,87.2138,87.2138,87.1111,87.2138,11900.0
2014-07-10 11:20:00,118.96,119.09,118.94,119.06,9900.0,87.2284,87.3238,87.2138,87.3018,9900.0
2014-07-10 11:25:00,119.07,119.1,118.9,118.91,11900.0,87.3091,87.3311,87.1844,87.1918,11900.0
2014-07-10 11:30:00,118.93,118.95,118.87,118.94,13300.0,87.2064,87.2211,87.1624,87.2138,13300.0
2014-07-10 11:35:00,118.93,119.05,118.93,119.02,13700.0,87.2064,87.2944,87.2064,87.2724,13700.0
2014-07-10 11:40:00,119.02,119.02,118.68,118.68,15500.0,87.2724,87.2724,87.0231,87.0231,15500.0
2014-07-10 11:45:00,118.69,118.74,118.53,118.53,21200.0,87.0304,87.0671,86.9131,86.9131,21200.0
2014-07-10 11:50:00,118.55,118.67,118.54,118.6,27500.0,86.9278,87.0158,86.9205,86.9645,27500.0
2014-07-10 11:55:00,118.6,118.69,118.6,118.63,26800.0,86.9645,87.0304,86.9645,86.9865,26800.0
2014-07-10 12:00:00,118.63,118.66,118.41,118.45,13900.0,86.9865,87.0085,86.8251,86.8545,13900.0
2014-07-10 12:05:00,118.46,118.53,118.39,118.51,69300.0,86.8618,86.9131,86.8105,86.8985,69300.0
2014-07-10 12:10:00,118.52,118.6,118.52,118.6,7500.0,86.9058,86.9645,86.9058,86.9645,7500.0
2014-07-10 12:15:00,118.6,118.8,118.6,118.75,11500.0,86.9645,87.1111,86.9645,87.0744,11500.0
2014-07-10 12:20:00,118.73,119.01,118.73,118.95,14500.0,87.0598,87.2651,87.0598,87.2211,14500.0
2014-07-10 12:25:00,118.98,119.0,118.89,118.98,21700.0,87.2431,87.2578,87.1771,87.2431,21700.0
2014-07-10 12:30:00,118.98,118.98,118.87,118.91,10700.0,87.2431,87.2431,87.1624,87.1918,10700.0
2014-07-10 12:35:00,118.9,118.91,118.83,118.84,30400.0,87.1844,87.1918,87.1331,87.1404,30400.0
2014-07-10 12:40:00,118.85,118.94,118.83,118.93,12500.0,87.1478,87.2138,87.1331,87.2064,12500.0
2014-07-10 12:45:00,118.96,118.96,118.84,118.84,21900.0,87.2284,87.2284,87.1404,87.1404,21900.0
2014-07-10 12:50:00,118.83,118.85,118.75,118.78,10100.0,87.1331,87.1478,87.0744,87.0964,10100.0
2014-07-10 12:55:00,118.78,118.78,118.73,118.73,10000.0,87.0964,87.0964,87.0598,87.0598,10000.0
2014-07-10 13:00:00,118.74,118.76,118.71,118.72,15200.0,87.0671,87.0818,87.0451,87.0524,15200.0
2014-07-10 13:05:00,118.73,118.92,118.72,118.92,18500.0,87.0598,87.1991,87.0524,87.1991,18500.0
2014-07-10 13:10:00,118.93,118.97,118.85,118.85,21600.0,87.2064,87.2358,87.1478,87.1478,21600.0
2014-07-10 13:15:00,118.87,118.89,118.83,118.84,13900.0,87.1624,87.1771,87.1331,87.1404,13900.0
2014-07-10 13:20:00,118.84,119.17,118.84,119.11,29700.0,87.1404,87.3824,87.1404,87.3384,29700.0
2014-07-10 13:25:00,119.09,119.12,118.88,118.93,26800.0,87.3238,87.3458,87.1698,87.2064,26800.0
2014-07-10 13:30:00,118.93,118.97,118.87,118.87,20700.0,87.2064,87.2358,87.1624,87.1624,20700.0
2014-07-10 13:35:00,118.88,118.95,118.81,118.95,22400.0,87.1698,87.2211,87.1184,87.2211,22400.0
2014-07-10 13:40:00,118.95,119.02,118.91,118.95,22100.0,87.2211,87.2724,87.1918,87.2211,22100.0
2014-07-10 13:45:00,118.94,118.95,118.87,118.89,25100.0,87.2138,87.2211,87.1624,87.1771,25100.0
2014-07-10 13:50:00,118.89,118.9,118.71,118.71,16900.0,87.1771,87.1844,87.0451,87.0451,16900.0
2014-07-10 13:55:00,118.71,118.87,118.71,118.87,18900.0,87.0451,87.1624,87.0451,87.1624,18900.0
2014-07-10 14:00:00,118.87,119.0,118.87,118.96,13500.0,87.1624,87.2578,87.1624,87.2284,13500.0
2014-07-10 14:05:00,118.94,118.97,118.91,118.97,15800.0,87.2138,87.2358,87.1918,87.2358,15800.0
2014-07-10 14:10:00,118.95,119.02,118.93,118.97,16300.0,87.2211,87.2724,87.2064,87.2358,16300.0
2014-07-10 14:15:00,118.96,118.99,118.93,118.93,12600.0,87.2284,87.2504,87.2064,87.2064,12600.0
2014-07-10 14:20:00,118.94,118.97,118.83,118.83,44200.0,87.2138,87.2358,87.1331,87.1331,44200.0
2014-07-10 14:25:00,118.86,118.9,118.81,118.85,29900.0,87.1551,87.1844,87.1184,87.1478,29900.0
2014-07-10 14:30:00,118.87,118.88,118.68,118.73,26900.0,87.1624,87.1698,87.0231,87.0598,26900.0
2014-07-10 14:35:00,118.72,118.73,118.64,118.71,21400.0,87.0524,87.0598,86.9938,87.0451,21400.0
2014-07-10 14:40:00,118.71,118.79,118.6,118.61,17600.0,87.0451,87.1038,86.9645,86.9718,17600.0
2014-07-10 14:45:00,118.62,118.74,118.62,118.68,25500.0,86.9791,87.0671,86.9791,87.0231,25500.0
2014-07-10 14:50:00,118.67,118.8,118.67,118.73,22000.0,87.0158,87.1111,87.0158,87.0598,22000.0
2014-07-10 14:55:00,118.73,118.74,118.57,118.58,26900.0,87.0598,87.0671,86.9425,86.9498,26900.0
2014-07-10 15:00:00,118.59,118.59,118.34,118.35,104800.0,86.9571,86.9571,86.7738,86.7811,104800.0
2014-07-10 15:05:00,118.35,118.38,118.24,118.33,48300.0,86.7811,86.8031,86.7005,86.7665,48300.0
2014-07-10 15:10:00,118.35,118.5,118.35,118.45,25600.0,86.7811,86.8911,86.7811,86.8545,25600.0
2014-07-10 15:15:00,118.45,118.51,118.43,118.5,40000.0,86.8545,86.8985,86.8398,86.8911,40000.0
2014-07-10 15:20:00,118.51,118.6,118.45,118.59,29100.0,86.8985,86.9645,86.8545,86.9571,29100.0
2014-07-10 15:25:00,118.6,118.71,118.59,118.71,33900.0,86.9645,87.0451,86.9571,87.0451,33900.0
2014-07-10 15:30:00,118.7,118.79,118.66,118.78,19600.0,87.0378,87.1038,87.0085,87.0964,19600.0
2014-07-10 15:35:00,118.76,118.85,118.7,118.82,37700.0,87.0818,87.1478,87.0378,87.1258,37700.0
2014-07-10 15:40:00,118.82,118.94,118.79,118.92,41500.0,87.1258,87.2138,87.1038,87.1991,41500.0
2014-07-10 15:45:00,118.91,118.91,118.81,118.88,38200.0,87.1918,87.1918,87.1184,87.1698,38200.0
2014-07-10 15:50:00,118.88,118.99,118.87,118.99,92200.0,87.1698,87.2504,87.1624,87.2504,92200.0
2014-07-10 15:55:00,118.98,118.98,118.87,118.95,128300.0,87.2431,87.2431,87.1624,87.2211,128300.0
2014-07-11 09:30:00,120.36,120.72,119.57,120.72,230600.0,88.255,88.519,87.6757,88.519,230600.0
2014-07-11 09:35:00,120.55,120.8,119.81,119.81,54000.0,88.3943,88.5776,87.8517,87.8517,54000.0
2014-07-11 09:40:00,119.8,119.96,119.5,119.73,41900.0,87.8444,87.9617,87.6244,87.793,41900.0
2014-07-11 09:45:00,119.78,119.83,119.11,119.13,23900.0,87.8297,87.8664,87.3384,87.3531,23900.0
2014-07-11 09:50:00,119.14,119.34,119.14,119.23,15000.0,87.3604,87.5071,87.3604,87.4264,15000.0
2014-07-11 09:55:00,119.23,119.68,119.23,119.64,17300.0,87.4264,87.7564,87.4264,87.727,17300.0
2014-07-11 10:00:00,119.55,119.59,119.2,119.3,21000.0,87.6611,87.6904,87.4044,87.4777,21000.0
2014-07-11 10:05:00,119.3,119.47,119.22,119.47,20500.0,87.4777,87.6024,87.4191,87.6024,20500.0
2014-07-11 10:10:00,119.45,119.72,119.4,119.72,14700.0,87.5877,87.7857,87.5511,87.7857,14700.0
2014-07-11 10:15:00,119.7,120.2,119.7,120.14,55700.0,87.771,88.1377,87.771,88.0937,55700.0
2014-07-11 10:20:00,120.15,120.17,119.95,120.1,18900.0,88.101,88.1157,87.9544,88.0643,18900.0
2014-07-11 10:25:00,120.15,120.16,120.0,120.05,6700.0,88.101,88.1083,87.991,88.0277,6700.0
2014-07-11 10:30:00,120.07,120.12,119.9,120.12,155100.0,88.0423,88.079,87.9177,88.079,155100.0
2014-07-11 10:35:00,120.11,120.14,119.94,119.96,18300.0,88.0717,88.0937,87.947,87.9617,18300.0
2014-07-11 10:40:00,119.97,120.06,119.91,120.03,15600.0,87.969,88.035,87.925,88.013,15600.0
2014-07-11 10:45:00,120.05,120.05,119.94,119.98,18300.0,88.0277,88.0277,87.947,87.9764,18300.0
2014-07-11 10:50:00,119.96,120.08,119.95,120.04,19100.0,87.9617,88.0497,87.9544,88.0203,19100.0
2014-07-11 10:55:00,120.07,120.08,119.94,120.0,13600.0,88.0423,88.0497,87.947,87.991,13600.0
2014-07-11 11:00:00,120.01,120.06,119.93,119.98,10700.0,87.9984,88.035,87.9397,87.9764,10700.0
2014-07-11 11:05:00,119.95,119.98,119.81,119.85,22800.0,87.9544,87.9764,87.8517,87.881,22800.0
2014-07-11 11:10:00,119.85,119.97,119.84,119.85,13700.0,87.881,87.969,87.8737,87.881,13700.0
2014-07-11 11:15:00,119.84,119.92,119.82,119.88,17300.0,87.8737,87.9324,87.859,87.903,17300.0
2014-07-11 11:20:00,119.86,119.88,119.72,119.81,29600.0,87.8884,87.903,87.7857,87.8517,29600.0
2014-07-11 11:25:00,119.78,119.8,119.7,119.72,13500.0,87.8297,87.8444,87.771,87.7857,13500.0
2014-07-11 11:30:00,119.72,119.95,119.71,119.95,30800.0,87.7857,87.9544,87.7784,87.9544,30800.0
2014-07-11 11:35:00,119.94,119.94,119.67,119.71,26100.0,87.947,87.947,87.749,87.7784,26100.0
2014-07-11 11:40:00,119.71,119.78,119.6,119.61,13900.0,87.7784,87.8297,87.6977,87.705,13900.0
2014-07-11 11:45:00,119.63,119.67,119.55,119.6,16400.0,87.7197,87.749,87.6611,87.6977,16400.0
2014-07-11 11:50:00,119.61,119.68,119.52,119.64,8800.0,87.705,87.7564,87.6391,87.727,8800.0
2014-07-11 11:55:00,119.66,119.72,119.5,119.51,10300.0,87.7417,87.7857,87.6244,87.6317,10300.0
2014-07-11 12:00:00,119.51,119.69,119.51,119.65,16500.0,87.6317,87.7637,87.6317,87.7344,16500.0
2014-07-11 12:05:00,119.65,119.7,119.63,119.65,14800.0,87.7344,87.771,87.7197,87.7344,14800.0
2014-07-11 12:10:00,119.67,119.72,119.54,119.57,18100.0,87.749,87.7857,87.6537,87.6757,18100.0
2014-07-11 12:15:00,119.61,119.68,119.61,119.65,20100.0,87.705,87.7564,87.705,87.7344,20100.0
2014-07-11 12:20:00,119.67,119.8,119.6,119.79,26200.0,87.749,87.8444,87.6977,87.837,26200.0
2014-07-11 12:25:00,119.78,119.87,119.74,119.86,15100.0,87.8297,87.8957,87.8004,87.8884,15100.0
2014-07-11 12:30:00,119.84,119.88,119.8,119.88,14600.0,87.8737,87.903,87.8444,87.903,14600.0
2014-07-11 12:35:00,119.86,119.9,119.79,119.9,17600.0,87.8884,87.9177,87.837,87.9177,17600.0
2014-07-11 12:40:00,119.85,119.88,119.71,119.73,16200.0,87.881,87.903,87.7784,87.793,16200.0
2014-07-11 12:45:00,119.7,119.73,119.59,119.6,12700.0,87.771,87.793,87.6904,87.6977,12700.0
2014-07-11 12:50:00,119.6,119.8,119.6,119.8,15900.0,87.6977,87.8444,87.6977,87.8444,15900.0
2014-07-11 12:55:00,119.79,119.81,119.69,119.73,17300.0,87.837,87.8517,87.7637,87.793,17300.0
2014-07-11 13:00:00,119.76,119.84,119.73,119.79,15100.0,87.815,87.8737,87.793,87.837,15100.0
2014-07-11 13:05:00,119.83,119.93,119.79,119.8,10800.0,87.8664,87.9397,87.837,87.8444,10800.0
2014-07-11 13:10:00,119.8,119.82,119.67,119.71,13500.0,87.8444,87.859,87.749,87.7784,13500.0
2014-07-11 13:15:00,119.71,119.98,119.71,119.93,11400.0,87.7784,87.9764,87.7784,87.9397,11400.0
2014-07-11 13:20:00,119.93,120.2,119.91,120.19,126600.0,87.9397,88.1377,87.925,88.1303,126600.0
2014-07-11 13:25:00,120.18,120.29,120.18,120.23,13700.0,88.123,88.2037,88.123,88.1597,13700.0
2014-07-11 13:30:00,120.22,120.22,120.01,120.08,20100.0,88.1523,88.1523,87.9984,88.0497,20100.0
2014-07-11 13:35:00,120.06,120.06,119.89,119.9,10000.0,88.035,88.035,87.9104,87.9177,10000.0
2014-07-11 13:40:00,119.91,119.93,119.81,119.84,19100.0,87.925,87.9397,87.8517,87.8737,19100.0
2014-07-11 13:45:00,119.84,119.94,119.82,119.91,14700.0,87.8737,87.947,87.859,87.925,14700.0
2014-07-11 13:50:00,119.95,119.95,119.9,119.93,22500.0,87.9544,87.9544,87.9177,87.9397,22500.0
2014-07-11 13:55:00,119.93,119.99,119.86,119.93,23600.0,87.9397,87.9837,87.8884,87.9397,23600.0
2014-07-11 14:00:00,119.93,120.0,119.88,119.89,13500.0,87.9397,87.991,87.903,87.9104,13500.0
2014-07-11 14:05:00,119.9,120.07,119.9,120.03,14700.0,87.9177,88.0423,87.9177,88.013,14700.0
2014-07-11 14:10:00,120.0,120.01,119.89,119.89,14800.0,87.991,87.9984,87.9104,87.9104,14800.0
2014-07-11 14:15:00,119.9,119.97,119.81,119.95,16700.0,87.9177,87.969,87.8517,87.9544,16700.0
2014-07-11 14:20:00,119.96,119.97,119.85,119.93,11400.0,87.9617,87.969,87.881,87.9397,11400.0
2014-07-11 14:25:00,119.89,119.92,119.86,119.87,8600.0,87.9104,87.9324,87.8884,87.8957,8600.0
2014-07-11 14:30:00,119.86,119.97,119.85,119.97,16600.0,87.8884,87.969,87.881,87.969,16600.0
2014-07-11 14:35:00,119.95,119.98,119.85,119.86,18000.0,87.9544,87.9764,87.881,87.8884,18000.0
2014-07-11 14:40:00,119.86,119.9,119.85,119.9,11100.0,87.8884,87.9177,87.881,87.9177,11100.0
2014-07-11 14:45:00,119.92,119.95,119.85,119.86,11800.0,87.9324,87.9544,87.881,87.8884,11800.0
2014-07-11 14:50:00,119.86,119.93,119.85,119.89,13500.0,87.8884,87.9397,87.881,87.9104,13500.0
2014-07-11 14:55:00,119.89,119.89,119.85,119.88,12400.0,87.9104,87.9104,87.881,87.903,12400.0
2014-07-11 15:00:00,119.87,119.91,119.85,119.91,17600.0,87.8957,87.925,87.881,87.925,17600.0
2014-07-11 15:05:00,119.91,119.91,119.75,119.84,18000.0,87.925,87.925,87.8077,87.8737,18000.0
2014-07-11 15:10:00,119.82,119.86,119.7,119.72,12900.0,87.859,87.8884,87.771,87.7857,12900.0
2014-07-11 15:15:00,119.72,119.8,119.7,119.75,16200.0,87.7857,87.8444,87.771,87.8077,16200.0
2014-07-11 15:20:00,119.75,119.83,119.73,119.82,15500.0,87.8077,87.8664,87.793,87.859,15500.0
2014-07-11 15:25:00,119.81,119.89,119.81,119.86,19400.0,87.8517,87.9104,87.8517,87.8884,19400.0
2014-07-11 15:30:00,119.86,119.86,119.8,119.86,19200.0,87.8884,87.8884,87.8444,87.8884,19200.0
2014-07-11 15:35:00,119.86,120.04,119.8,119.98,28000.0,87.8884,88.0203,87.8444,87.9764,28000.0
2014-07-11 15:40:00,119.97,119.97,119.85,119.86,27700.0,87.969,87.969,87.881,87.8884,27700.0
2014-07-11 15:45:00,119.87,119.89,119.67,119.67,30300.0,87.8957,87.9104,87.749,87.749,30300.0
2014-07-11 15:50:00,119.69,119.77,119.68,119.73,73000.0,87.7637,87.8224,87.7564,87.793,73000.0
2014-07-11 15:55:00,119.73,119.78,119.67,119.77,138800.0,87.793,87.8297,87.749,87.8224,138800.0
2014-07-14 09:30:00,120.85,120.86,120.15,120.53,54100.0,88.6143,88.6216,88.101,88.3796,54100.0
2014-07-14 09:35:00,120.85,120.85,120.41,120.66,10800.0,88.6143,88.6143,88.2917,88.475,10800.0
2014-07-14 09:40:00,120.58,120.66,120.03,120.03,19700.0,88.4163,88.475,88.013,88.013,19700.0
2014-07-14 09:45:00,120.0,120.21,119.77,119.77,13700.0,87.991,88.145,87.8224,87.8224,13700.0
2014-07-14 09:50:00,119.76,119.79,119.37,119.42,13500.0,87.815,87.837,87.5291,87.5657,13500.0
2014-07-14 09:55:00,119.43,119.61,119.29,119.58,28300.0,87.5731,87.705,87.4704,87.683,28300.0
2014-07-14 10:00:00,119.62,119.62,119.45,119.45,15100.0,87.7124,87.7124,87.5877,87.5877,15100.0
2014-07-14 10:05:00,119.47,119.49,119.27,119.27,22600.0,87.6024,87.6171,87.4557,87.4557,22600.0
2014-07-14 10:10:00,119.31,119.63,119.18,119.63,37500.0,87.4851,87.7197,87.3897,87.7197,37500.0
2014-07-14 10:15:00,119.56,119.75,119.56,119.62,8700.0,87.6684,87.8077,87.6684,87.7124,8700.0
2014-07-14 10:20:00,119.64,119.82,119.64,119.67,6600.0,87.727,87.859,87.727,87.749,6600.0
2014-07-14 10:25:00,119.68,119.68,119.55,119.61,6900.0,87.7564,87.7564,87.6611,87.705,6900.0
2014-07-14 10:30:00,119.63,119.77,119.59,119.72,7100.0,87.7197,87.8224,87.6904,87.7857,7100.0
2014-07-14 10:35:00,119.74,119.77,119.57,119.62,6500.0,87.8004,87.8224,87.6757,87.7124,6500.0
2014-07-14 10:40:00,119.62,119.62,119.53,119.59,8900.0,87.7124,87.7124,87.6464,87.6904,8900.0
2014-07-14 10:45:00,119.59,119.7,119.59,119.68,11500.0,87.6904,87.771,87.6904,87.7564,11500.0
2014-07-14 10:50:00,119.7,119.8,119.63,119.77,9800.0,87.771,87.8444,87.7197,87.8224,9800.0
2014-07-14 10:55:00,119.77,119.83,119.67,119.67,7700.0,87.8224,87.8664,87.749,87.749,7700.0
2014-07-14 11:00:00,119.7,119.83,119.7,119.82,7000.0,87.771,87.8664,87.771,87.859,7000.0
2014-07-14 11:05:00,119.81,119.84,119.75,119.83,10700.0,87.8517,87.8737,87.8077,87.8664,10700.0
2014-07-14 11:10:00,119.83,119.9,119.81,119.87,17600.0,87.8664,87.9177,87.8517,87.8957,17600.0
2014-07-14 11:15:00,119.86,119.86,119.69,119.69,6400.0,87.8884,87.8884,87.7637,87.7637,6400.0
2014-07-14 11:20:00,119.72,119.78,119.7,119.76,10000.0,87.7857,87.8297,87.771,87.815,10000.0
2014-07-14 11:25:00,119.72,119.72,119.66,119.67,6000.0,87.7857,87.7857,87.7417,87.749,6000.0
2014-07-14 11:30:00,119.67,119.67,119.58,119.58,14200.0,87.749,87.749,87.683,87.683,14200.0
2014-07-14 11:35:00,119.59,119.59,119.5,119.56,19900.0,87.6904,87.6904,87.6244,87.6684,19900.0
2014-07-14 11:40:00,119.55,119.56,119.51,119.53,7900.0,87.6611,87.6684,87.6317,87.6464,7900.0
2014-07-14 11:45:00,119.52,119.59,119.52,119.53,9400.0,87.6391,87.6904,87.6391,87.6464,9400.0
2014-07-14 11:50:00,119.52,119.52,119.42,119.46,10900.0,87.6391,87.6391,87.5657,87.5951,10900.0
2014-07-14 11:55:00,119.48,119.51,119.43,119.44,15900.0,87.6097,87.6317,87.5731,87.5804,15900.0
2014-07-14 12:00:00,119.4,119.56,119.37,119.51,13900.0,87.5511,87.6684,87.5291,87.6317,13900.0
2014-07-14 12:05:00,119.51,119.55,119.51,119.53,3500.0,87.6317,87.6611,87.6317,87.6464,3500.0
2014-07-14 12:10:00,119.54,119.63,119.54,119.57,16300.0,87.6537,87.7197,87.6537,87.6757,16300.0
2014-07-14 12:15:00,119.57,119.58,119.56,119.58,3900.0,87.6757,87.683,87.6684,87.683,3900.0
2014-07-14 12:20:00,119.58,119.63,119.52,119.54,23100.0,87.683,87.7197,87.6391,87.6537,23100.0
2014-07-14 12:25:00,119.54,119.57,119.47,119.49,10200.0,87.6537,87.6757,87.6024,87.6171,10200.0
2014-07-14 12:30:00,119.48,119.52,119.41,119.42,40400.0,87.6097,87.6391,87.5584,87.5657,40400.0
2014-07-14 12:35:00,119.41,119.43,119.38,119.41,4800.0,87.5584,87.5731,87.5364,87.5584,4800.0
2014-07-14 12:40:00,119.43,119.51,119.3,119.3,14100.0,87.5731,87.6317,87.4777,87.4777,14100.0
2014-07-14 12:45:00,119.3,119.4,119.27,119.27,11900.0,87.4777,87.5511,87.4557,87.4557,11900.0
2014-07-14 12:50:00,119.31,119.36,119.22,119.27,9100.0,87.4851,87.5217,87.4191,87.4557,9100.0
2014-07-14 12:55:00,119.25,119.27,119.22,119.25,8300.0,87.4411,87.4557,87.4191,87.4411,8300.0
2014-07-14 13:00:00,119.24,119.3,119.05,119.12,39000.0,87.4337,87.4777,87.2944,87.3458,39000.0
2014-07-14 13:05:00,119.14,119.15,119.08,119.15,29000.0,87.3604,87.3677,87.3164,87.3677,29000.0
2014-07-14 13:10:00,119.15,119.16,119.04,119.13,21100.0,87.3677,87.3751,87.2871,87.3531,21100.0
2014-07-14 13:15:00,119.15,119.2,119.1,119.19,22700.0,87.3677,87.4044,87.3311,87.3971,22700.0
2014-07-14 13:20:00,119.2,119.28,119.19,119.22,18800.0,87.4044,87.4631,87.3971,87.4191,18800.0
2014-07-14 13:25:00,119.24,119.28,119.16,119.22,62100.0,87.4337,87.4631,87.3751,87.4191,62100.0
2014-07-14 13:30:00,119.25,119.29,119.21,119.25,11100.0,87.4411,87.4704,87.4117,87.4411,11100.0
2014-07-14 13:35:00,119.23,119.28,119.15,119.16,17700.0,87.4264,87.4631,87.3677,87.3751,17700.0
2014-07-14 13:40:00,119.2,119.27,119.2,119.26,7100.0,87.4044,87.4557,87.4044,87.4484,7100.0
2014-07-14 13:45:00,119.25,119.26,119.16,119.16,7900.0,87.4411,87.4484,87.3751,87.3751,7900.0
2014-07-14 13:50:00,119.15,119.2,119.15,119.15,6200.0,87.3677,87.4044,87.3677,87.3677,6200.0
2014-07-14 13:55:00,119.18,119.19,119.13,119.17,7800.0,87.3897,87.3971,87.3531,87.3824,7800.0
2014-07-14 14:00:00,119.17,119.21,119.16,119.21,9000.0,87.3824,87.4117,87.3751,87.4117,9000.0
2014-07-14 14:05:00,119.21,119.28,119.21,119.28,9300.0,87.4117,87.4631,87.4117,87.4631,9300.0
2014-07-14 14:10:00,119.28,119.3,119.14,119.17,23300.0,87.4631,87.4777,87.3604,87.3824,23300.0
2014-07-14 14:15:00,119.17,119.22,119.14,119.22,5200.0,87.3824,87.4191,87.3604,87.4191,5200.0
2014-07-14 14:20:00,119.23,119.3,119.23,119.27,8800.0,87.4264,87.4777,87.4264,87.4557,8800.0
2014-07-14 14:25:00,119.26,119.29,119.25,119.25,5300.0,87.4484,87.4704,87.4411,87.4411,5300.0
2014-07-14 14:30:00,119.24,119.27,119.22,119.23,9900.0,87.4337,87.4557,87.4191,87.4264,9900.0
2014-07-14 14:35:00,119.23,119.29,119.2,119.2,14300.0,87.4264,87.4704,87.4044,87.4044,14300.0
2014-07-14 14:40:00,119.25,119.28,119.2,119.22,12500.0,87.4411,87.4631,87.4044,87.4191,12500.0
2014-07-14 14:45:00,119.21,119.24,119.19,119.24,5400.0,87.4117,87.4337,87.3971,87.4337,5400.0
2014-07-14 14:50:00,119.24,119.27,119.18,119.23,11500.0,87.4337,87.4557,87.3897,87.4264,11500.0
2014-07-14 14:55:00,119.23,119.33,119.2,119.22,29400.0,87.4264,87.4997,87.4044,87.4191,29400.0
2014-07-14 15:00:00,119.23,119.28,119.17,119.25,28400.0,87.4264,87.4631,87.3824,87.4411,28400.0
2014-07-14 15:05:00,119.25,119.25,119.15,119.19,25900.0,87.4411,87.4411,87.3677,87.3971,25900.0
2014-07-14 15:10:00,119.17,119.19,118.98,118.98,49400.0,87.3824,87.3971,87.2431,87.2431,49400.0
2014-07-14 15:15:00,118.98,119.1,118.9,119.0,43600.0,87.2431,87.3311,87.1844,87.2578,43600.0
2014-07-14 15:20:00,119.0,119.06,118.96,118.98,40800.0,87.2578,87.3018,87.2284,87.2431,40800.0
2014-07-14 15:25:00,118.98,119.08,118.97,118.99,22800.0,87.2431,87.3164,87.2358,87.2504,22800.0
2014-07-14 15:30:00,118.98,119.04,118.9,119.01,55000.0,87.2431,87.2871,87.1844,87.2651,55000.0
2014-07-14 15:35:00,119.0,119.05,118.98,119.02,42800.0,87.2578,87.2944,87.2431,87.2724,42800.0
2014-07-14 15:40:00,119.02,119.05,118.89,119.02,58000.0,87.2724,87.2944,87.1771,87.2724,58000.0
2014-07-14 15:45:00,119.01,119.05,118.93,119.01,79100.0,87.2651,87.2944,87.2064,87.2651,79100.0
2014-07-14 15:50:00,119.01,119.06,118.98,119.0,81500.0,87.2651,87.3018,87.2431,87.2578,81500.0
2014-07-14 15:55:00,119.03,119.03,118.81,118.98,163000.0,87.2798,87.2798,87.1184,87.2431,163000.0
2014-07-15 09:30:00,118.93,119.38,118.69,119.38,57900.0,87.2064,87.5364,87.0304,87.5364,57900.0
2014-07-15 09:35:00,119.32,119.47,118.98,119.06,22200.0,87.4924,87.6024,87.2431,87.3018,22200.0
2014-07-15 09:40:00,119.09,119.13,118.86,118.97,35700.0,87.3238,87.3531,87.1551,87.2358,35700.0
2014-07-15 09:45:00,118.96,118.98,118.64,118.78,37300.0,87.2284,87.2431,86.9938,87.0964,37300.0
2014-07-15 09:50:00,118.78,118.8,118.52,118.53,24400.0,87.0964,87.1111,86.9058,86.9131,24400.0
2014-07-15 09:55:00,118.53,118.67,118.44,118.62,42500.0,86.9131,87.0158,86.8471,86.9791,42500.0
2014-07-15 10:00:00,118.59,118.83,118.45,118.64,28100.0,86.9571,87.1331,86.8545,86.9938,28100.0
2014-07-15 10:05:00,118.66,118.84,118.59,118.81,27600.0,87.0085,87.1404,86.9571,87.1184,27600.0
2014-07-15 10:10:00,118.83,118.86,118.15,118.17,44800.0,87.1331,87.1551,86.6345,86.6492,44800.0
2014-07-15 10:15:00,118.19,118.49,117.9,118.38,32200.0,86.6638,86.8838,86.4512,86.8031,32200.0
2014-07-15 10:20:00,118.41,118.53,118.05,118.19,20100.0,86.8251,86.9131,86.5612,86.6638,20100.0
2014-07-15 10:25:00,118.19,118.32,117.82,117.82,38000.0,86.6638,86.7591,86.3925,86.3925,38000.0
2014-07-15 10:30:00,117.8,117.97,117.5,117.52,50500.0,86.3778,86.5025,86.1579,86.1725,50500.0
2014-07-15 10:35:00,117.54,117.86,117.39,117.51,49900.0,86.1872,86.4218,86.0772,86.1652,49900.0
2014-07-15 10:40:00,117.5,117.57,117.23,117.55,45600.0,86.1579,86.2092,85.9599,86.1945,45600.0
2014-07-15 10:45:00,117.51,117.68,117.31,117.32,41400.0,86.1652,86.2899,86.0186,86.0259,41400.0
2014-07-15 10:50:00,117.29,117.39,117.22,117.39,32300.0,86.0039,86.0772,85.9526,86.0772,32300.0
2014-07-15 10:55:00,117.39,117.67,117.31,117.34,133200.0,86.0772,86.2825,86.0186,86.0406,133200.0
2014-07-15 11:00:00,117.34,117.34,116.57,116.7,105700.0,86.0406,86.0406,85.4759,85.5713,105700.0
2014-07-15 11:05:00,116.73,117.22,116.69,117.07,59100.0,85.5933,85.9526,85.5639,85.8426,59100.0
2014-07-15 11:10:00,117.11,117.39,117.06,117.29,73700.0,85.8719,86.0772,85.8352,86.0039,73700.0
2014-07-15 11:15:00,117.29,117.35,117.02,117.21,52800.0,86.0039,86.0479,85.8059,85.9452,52800.0
2014-07-15 11:20:00,117.23,117.4,117.18,117.3,34400.0,85.9599,86.0845,85.9232,86.0112,34400.0
2014-07-15 11:25:00,117.26,117.4,117.23,117.34,20500.0,85.9819,86.0845,85.9599,86.0406,20500.0
2014-07-15 11:30:00,117.35,117.37,117.17,117.32,31800.0,86.0479,86.0625,85.9159,86.0259,31800.0
2014-07-15 11:35:00,117.31,117.39,117.21,117.39,23700.0,86.0186,86.0772,85.9452,86.0772,23700.0
2014-07-15 11:40:00,117.39,117.47,117.33,117.39,18900.0,86.0772,86.1359,86.0332,86.0772,18900.0
2014-07-15 11:45:00,117.36,117.37,117.23,117.31,18300.0,86.0552,86.0625,85.9599,86.0186,18300.0
2014-07-15 11:50:00,117.27,117.33,117.07,117.07,17400.0,85.9892,86.0332,85.8426,85.8426,17400.0
2014-07-15 11:55:00,117.07,117.09,116.63,116.69,194700.0,85.8426,85.8572,85.5199,85.5639,194700.0
2014-07-15 12:00:00,116.63,117.04,116.59,116.62,21000.0,85.5199,85.8206,85.4906,85.5126,21000.0
2014-07-15 12:05:00,116.64,117.0,116.64,116.81,23600.0,85.5273,85.7912,85.5273,85.6519,23600.0
2014-07-15 12:10:00,116.78,116.89,116.74,116.76,14500.0,85.6299,85.7106,85.6006,85.6153,14500.0
2014-07-15 12:15:00,116.76,116.85,116.7,116.76,51800.0,85.6153,85.6813,85.5713,85.6153,51800.0
2014-07-15 12:20:00,116.81,116.92,116.73,116.89,32200.0,85.6519,85.7326,85.5933,85.7106,32200.0
2014-07-15 12:25:00,116.89,117.23,116.89,117.08,8000.0,85.7106,85.9599,85.7106,85.8499,8000.0
2014-07-15 12:30:00,117.12,117.23,117.02,117.08,50600.0,85.8792,85.9599,85.8059,85.8499,50600.0
2014-07-15 12:35:00,117.08,117.17,117.01,117.16,33400.0,85.8499,85.9159,85.7986,85.9086,33400.0
2014-07-15 12:40:00,117.17,117.23,117.07,117.15,41500.0,85.9159,85.9599,85.8426,85.9012,41500.0
2014-07-15 12:45:00,117.16,117.18,117.01,117.02,31900.0,85.9086,85.9232,85.7986,85.8059,31900.0
2014-07-15 12:50:00,117.02,117.09,116.99,117.02,15900.0,85.8059,85.8572,85.7839,85.8059,15900.0
2014-07-15 12:55:00,117.02,117.1,116.94,116.97,36600.0,85.8059,85.8646,85.7472,85.7692,36600.0
2014-07-15 13:00:00,116.96,117.05,116.96,116.97,13000.0,85.7619,85.8279,85.7619,85.7692,13000.0
2014-07-15 13:05:00,116.96,117.05,116.9,117.04,17000.0,85.7619,85.8279,85.7179,85.8206,17000.0
2014-07-15 13:10:00,117.02,117.07,116.99,117.04,13900.0,85.8059,85.8426,85.7839,85.8206,13900.0
2014-07-15 13:15:00,117.06,117.1,116.99,117.05,81400.0,85.8352,85.8646,85.7839,85.8279,81400.0
2014-07-15 13:20:00,117.03,117.05,116.92,117.01,16400.0,85.8132,85.8279,85.7326,85.7986,16400.0
2014-07-15 13:25:00,117.02,117.04,116.92,116.94,19100.0,85.8059,85.8206,85.7326,85.7472,19100.0
2014-07-15 13:30:00,116.95,117.0,116.8,116.92,68100.0,85.7546,85.7912,85.6446,85.7326,68100.0
2014-07-15 13:35:00,116.92,117.05,116.82,116.84,146900.0,85.7326,85.8279,85.6593,85.6739,146900.0
2014-07-15 13:40:00,116.85,116.94,116.72,116.77,58700.0,85.6813,85.7472,85.5859,85.6226,58700.0
2014-07-15 13:45:00,116.77,116.98,116.71,116.97,25100.0,85.6226,85.7766,85.5786,85.7692,25100.0
2014-07-15 13:50:00,117.0,117.02,116.84,116.84,25700.0,85.7912,85.8059,85.6739,85.6739,25700.0
2014-07-15 13:55:00,116.82,117.09,116.82,117.07,27900.0,85.6593,85.8572,85.6593,85.8426,27900.0
2014-07-15 14:00:00,117.08,117.15,116.95,116.96,22400.0,85.8499,85.9012,85.7546,85.7619,22400.0
2014-07-15 14:05:00,116.97,117.1,116.96,117.03,16100.0,85.7692,85.8646,85.7619,85.8132,16100.0
2014-07-15 14:10:00,117.02,117.12,117.01,117.07,17100.0,85.8059,85.8792,85.7986,85.8426,17100.0
2014-07-15 14:15:00,117.08,117.21,117.08,117.18,20000.0,85.8499,85.9452,85.8499,85.9232,20000.0
2014-07-15 14:20:00,117.2,117.24,117.08,117.09,10300.0,85.9379,85.9672,85.8499,85.8572,10300.0
2014-07-15 14:25:00,117.09,117.18,117.0,117.17,18400.0,85.8572,85.9232,85.7912,85.9159,18400.0
2014-07-15 14:30:00,117.16,117.18,117.01,117.01,22800.0,85.9086,85.9232,85.7986,85.7986,22800.0
2014-07-15 14:35:00,117.0,117.1,117.0,117.0,13700.0,85.7912,85.8646,85.7912,85.7912,13700.0
2014-07-15 14:40:00,117.01,117.09,116.96,116.96,19700.0,85.7986,85.8572,85.7619,85.7619,19700.0
2014-07-15 14:45:00,116.96,117.01,116.91,116.96,11500.0,85.7619,85.7986,85.7252,85.7619,11500.0
2014-07-15 14:50:00,116.94,117.06,116.94,117.0,20400.0,85.7472,85.8352,85.7472,85.7912,20400.0
2014-07-15 14:55:00,117.0,117.09,116.96,117.09,14200.0,85.7912,85.8572,85.7619,85.8572,14200.0
2014-07-15 15:00:00,117.09,117.09,116.99,116.99,24000.0,85.8572,85.8572,85.7839,85.7839,24000.0
2014-07-15 15:05:00,117.0,117.0,116.85,116.88,22800.0,85.7912,85.7912,85.6813,85.7033,22800.0
2014-07-15 15:10:00,116.86,116.98,116.78,116.93,35400.0,85.6886,85.7766,85.6299,85.7399,35400.0
2014-07-15 15:15:00,116.92,117.04,116.9,116.96,30900.0,85.7326,85.8206,85.7179,85.7619,30900.0
2014-07-15 15:20:00,116.96,117.01,116.92,116.94,18000.0,85.7619,85.7986,85.7326,85.7472,18000.0
2014-07-15 15:25:00,116.94,117.09,116.92,117.02,44600.0,85.7472,85.8572,85.7326,85.8059,44600.0
2014-07-15 15:30:00,117.0,117.05,116.95,116.95,32600.0,85.7912,85.8279,85.7546,85.7546,32600.0
2014-07-15 15:35:00,116.95,116.99,116.8,116.8,28400.0,85.7546,85.7839,85.6446,85.6446,28400.0
2014-07-15 15:40:00,116.81,116.91,116.77,116.8,45500.0,85.6519,85.7252,85.6226,85.6446,45500.0
2014-07-15 15:45:00,116.82,116.91,116.78,116.91,49500.0,85.6593,85.7252,85.6299,85.7252,49500.0
2014-07-15 15:50:00,116.89,116.94,116.75,116.84,85100.0,85.7106,85.7472,85.6079,85.6739,85100.0
2014-07-15 15:55:00,116.85,116.96,116.77,116.82,140200.0,85.6813,85.7619,85.6226,85.6593,140200.0
2014-07-16 09:30:00,117.82,117.85,117.13,117.13,92300.0,86.3925,86.4145,85.8866,85.8866,92300.0
2014-07-16 09:35:00,117.18,117.53,116.99,117.26,130400.0,85.9232,86.1799,85.7839,85.9819,130400.0
2014-07-16 09:40:00,117.23,117.29,116.98,117.11,82200.0,85.9599,86.0039,85.7766,85.8719,82200.0
2014-07-16 09:45:00,117.09,117.29,117.0,117.15,158600.0,85.8572,86.0039,85.7912,85.9012,158600.0
2014-07-16 09:50:00,117.15,117.26,116.93,117.19,96900.0,85.9012,85.9819,85.7399,85.9306,96900.0
2014-07-16 09:55:00,117.26,117.28,116.96,117.06,71100.0,85.9819,85.9966,85.7619,85.8352,71100.0
2014-07-16 10:00:00,117.06,117.19,116.9,117.0,45800.0,85.8352,85.9306,85.7179,85.7912,45800.0
2014-07-16 10:05:00,117.01,117.09,116.9,117.01,42600.0,85.7986,85.8572,85.7179,85.7986,42600.0
2014-07-16 10:10:00,117.0,117.07,116.91,117.02,40900.0,85.7912,85.8426,85.7252,85.8059,40900.0
2014-07-16 10:15:00,117.02,117.06,116.77,117.0,44700.0,85.8059,85.8352,85.6226,85.7912,44700.0
2014-07-16 10:20:00,116.97,117.02,116.88,116.91,111600.0,85.7692,85.8059,85.7033,85.7252,111600.0
2014-07-16 10:25:00,116.9,117.0,116.83,116.93,107900.0,85.7179,85.7912,85.6666,85.7399,107900.0
2014-07-16 10:30:00,116.93,117.05,116.88,116.96,104500.0,85.7399,85.8279,85.7033,85.7619,104500.0
2014-07-16 10:35:00,116.95,116.97,116.87,116.89,52000.0,85.7546,85.7692,85.6959,85.7106,52000.0
2014-07-16 10:40:00,116.9,116.9,116.72,116.77,45700.0,85.7179,85.7179,85.5859,85.6226,45700.0
2014-07-16 10:45:00,116.73,116.75,116.41,116.42,56800.0,85.5933,85.6079,85.3586,85.366,56800.0
2014-07-16 10:50:00,116.41,116.58,116.27,116.52,49700.0,85.3586,85.4833,85.256,85.4393,49700.0
2014-07-16 10:55:00,116.52,116.57,116.48,116.52,51700.0,85.4393,85.4759,85.4099,85.4393,51700.0
2014-07-16 11:00:00,116.51,116.53,116.46,116.51,62400.0,85.4319,85.4466,85.3953,85.4319,62400.0
2014-07-16 11:05:00,116.5,116.61,116.47,116.61,55600.0,85.4246,85.5053,85.4026,85.5053,55600.0
2014-07-16 11:10:00,116.61,116.75,116.6,116.61,35800.0,85.5053,85.6079,85.4979,85.5053,35800.0
2014-07-16 11:15:00,116.61,116.89,116.61,116.88,25500.0,85.5053,85.7106,85.5053,85.7033,25500.0
2014-07-16 11:20:00,116.88,116.91,116.76,116.82,28500.0,85.7033,85.7252,85.6153,85.6593,28500.0
2014-07-16 11:25:00,116.81,116.94,116.74,116.93,34600.0,85.6519,85.7472,85.6006,85.7399,34600.0
2014-07-16 11:30:00,116.92,116.92,116.78,116.87,25700.0,85.7326,85.7326,85.6299,85.6959,25700.0
2014-07-16 11:35:00,116.88,116.93,116.65,116.69,28400.0,85.7033,85.7399,85.5346,85.5639,28400.0
2014-07-16 11:40:00,116.68,116.84,116.67,116.79,23500.0,85.5566,85.6739,85.5493,85.6373,23500.0
2014-07-16 11:45:00,116.81,116.86,116.63,116.7,24400.0,85.6519,85.6886,85.5199,85.5713,24400.0
2014-07-16 11:50:00,116.7,116.7,116.62,116.69,22900.0,85.5713,85.5713,85.5126,85.5639,22900.0
2014-07-16 11:55:00,116.69,116.7,116.62,116.69,22200.0,85.5639,85.5713,85.5126,85.5639,22200.0
2014-07-16 12:00:00,116.69,116.72,116.66,116.68,22700.0,85.5639,85.5859,85.5419,85.5566,22700.0
2014-07-16 12:05:00,116.67,117.03,116.6,117.01,29400.0,85.5493,85.8132,85.4979,85.7986,29400.0
2014-07-16 12:10:00,117.0,117.03,116.89,116.93,27600.0,85.7912,85.8132,85.7106,85.7399,27600.0
2014-07-16 12:15:00,116.93,117.05,116.87,117.04,16700.0,85.7399,85.8279,85.6959,85.8206,16700.0
2014-07-16 12:20:00,117.01,117.03,116.92,116.93,15300.0,85.7986,85.8132,85.7326,85.7399,15300.0
2014-07-16 12:25:00,116.97,117.03,116.92,116.94,17900.0,85.7692,85.8132,85.7326,85.7472,17900.0
2014-07-16 12:30:00,116.95,117.18,116.95,117.14,24400.0,85.7546,85.9232,85.7546,85.8939,24400.0
2014-07-16 12:35:00,117.14,117.14,116.96,117.03,13400.0,85.8939,85.8939,85.7619,85.8132,13400.0
2014-07-16 12:40:00,117.03,117.1,116.97,117.01,22700.0,85.8132,85.8646,85.7692,85.7986,22700.0
2014-07-16 12:45:00,117.02,117.05,116.87,116.87,16900.0,85.8059,85.8279,85.6959,85.6959,16900.0
2014-07-16 12:50:00,116.87,116.95,116.87,116.9,16800.0,85.6959,85.7546,85.6959,85.7179,16800.0
2014-07-16 12:55:00,116.9,116.96,116.9,116.94,7300.0,85.7179,85.7619,85.7179,85.7472,7300.0
2014-07-16 13:00:00,116.92,116.93,116.84,116.93,20300.0,85.7326,85.7399,85.6739,85.7399,20300.0
2014-07-16 13:05:00,116.93,116.94,116.86,116.88,11600.0,85.7399,85.7472,85.6886,85.7033,11600.0
2014-07-16 13:10:00,116.87,116.97,116.84,116.93,8400.0,85.6959,85.7692,85.6739,85.7399,8400.0
2014-07-16 13:15:00,116.91,116.95,116.87,116.88,17600.0,85.7252,85.7546,85.6959,85.7033,17600.0
2014-07-16 13:20:00,116.91,116.98,116.78,116.93,14000.0,85.7252,85.7766,85.6299,85.7399,14000.0
2014-07-16 13:25:00,116.87,116.96,116.87,116.96,7500.0,85.6959,85.7619,85.6959,85.7619,7500.0
2014-07-16 13:30:00,116.93,116.96,116.82,116.85,14700.0,85.7399,85.7619,85.6593,85.6813,14700.0
2014-07-16 13:35:00,116.85,116.93,116.8,116.9,14900.0,85.6813,85.7399,85.6446,85.7179,14900.0
2014-07-16 13:40:00,116.91,116.99,116.88,116.98,12900.0,85.7252,85.7839,85.7033,85.7766,12900.0
2014-07-16 13:45:00,117.0,117.05,116.89,116.93,28400.0,85.7912,85.8279,85.7106,85.7399,28400.0
2014-07-16 13:50:00,116.94,117.05,116.93,116.96,17600.0,85.7472,85.8279,85.7399,85.7619,17600.0
2014-07-16 13:55:00,116.95,117.02,116.89,116.97,25500.0,85.7546,85.8059,85.7106,85.7692,25500.0
2014-07-16 14:00:00,116.97,117.08,116.95,117.08,31700.0,85.7692,85.8499,85.7546,85.8499,31700.0
2014-07-16 14:05:00,117.06,117.08,116.98,116.99,20200.0,85.8352,85.8499,85.7766,85.7839,20200.0
2014-07-16 14:10:00,116.98,117.13,116.98,117.13,27000.0,85.7766,85.8866,85.7766,85.8866,27000.0
2014-07-16 14:15:00,117.13,117.19,117.1,117.13,24500.0,85.8866,85.9306,85.8646,85.8866,24500.0
2014-07-16 14:20:00,117.12,117.12,117.0,117.06,19800.0,85.8792,85.8792,85.7912,85.8352,19800.0
2014-07-16 14:25:00,117.06,117.16,117.01,117.13,16400.0,85.8352,85.9086,85.7986,85.8866,16400.0
2014-07-16 14:30:00,117.16,117.16,117.03,117.14,23300.0,85.9086,85.9086,85.8132,85.8939,23300.0
2014-07-16 14:35:00,117.14,117.16,116.92,117.04,36100.0,85.8939,85.9086,85.7326,85.8206,36100.0
2014-07-16 14:40:00,117.05,117.1,116.97,117.09,35300.0,85.8279,85.8646,85.7692,85.8572,35300.0
2014-07-16 14:45:00,117.08,117.16,117.07,117.16,17600.0,85.8499,85.9086,85.8426,85.9086,17600.0
2014-07-16 14:50:00,117.17,117.18,117.01,117.05,24600.0,85.9159,85.9232,85.7986,85.8279,24600.0
2014-07-16 14:55:00,117.06,117.16,117.04,117.14,52700.0,85.8352,85.9086,85.8206,85.8939,52700.0
2014-07-16 15:00:00,117.13,117.39,117.13,117.33,45400.0,85.8866,86.0772,85.8866,86.0332,45400.0
2014-07-16 15:05:00,117.34,117.41,117.32,117.4,38700.0,86.0406,86.0919,86.0259,86.0845,38700.0
2014-07-16 15:10:00,117.41,117.49,117.36,117.47,35300.0,86.0919,86.1505,86.0552,86.1359,35300.0
2014-07-16 15:15:00,117.46,117.5,117.39,117.4,35200.0,86.1285,86.1579,86.0772,86.0845,35200.0
2014-07-16 15:20:00,117.4,117.5,117.4,117.46,25900.0,86.0845,86.1579,86.0845,86.1285,25900.0
2014-07-16 15:25:00,117.46,117.65,117.46,117.63,39100.0,86.1285,86.2679,86.1285,86.2532,39100.0
2014-07-16 15:30:00,117.64,117.65,117.55,117.57,59600.0,86.2605,86.2679,86.1945,86.2092,59600.0
2014-07-16 15:35:00,117.56,117.64,117.49,117.58,52800.0,86.2019,86.2605,86.1505,86.2165,52800.0
2014-07-16 15:40:00,117.58,117.68,117.51,117.51,58700.0,86.2165,86.2899,86.1652,86.1652,58700.0
2014-07-16 15:45:00,117.51,117.6,117.5,117.54,56300.0,86.1652,86.2312,86.1579,86.1872,56300.0
2014-07-16 15:50:00,117.55,117.69,117.53,117.68,110500.0,86.1945,86.2972,86.1799,86.2899,110500.0
2014-07-16 15:55:00,117.69,117.76,117.57,117.74,231000.0,86.2972,86.3485,86.2092,86.3339,231000.0
2014-07-17 09:30:00,116.71,116.98,116.01,116.16,86700.0,85.5786,85.7766,85.0653,85.1753,86700.0
2014-07-17 09:35:00,116.13,116.5,116.01,116.5,33600.0,85.1533,85.4246,85.0653,85.4246,33600.0
2014-07-17 09:40:00,116.47,117.02,116.45,116.89,18800.0,85.4026,85.8059,85.388,85.7106,18800.0
2014-07-17 09:45:00,116.89,116.91,116.55,116.58,27100.0,85.7106,85.7252,85.4613,85.4833,27100.0
2014-07-17 09:50:00,116.61,116.8,116.36,116.68,21700.0,85.5053,85.6446,85.322,85.5566,21700.0
2014-07-17 09:55:00,116.75,116.93,116.71,116.76,13900.0,85.6079,85.7399,85.5786,85.6153,13900.0
2014-07-17 10:00:00,116.81,116.87,116.75,116.79,21400.0,85.6519,85.6959,85.6079,85.6373,21400.0
2014-07-17 10:05:00,116.83,116.85,116.45,116.48,18000.0,85.6666,85.6813,85.388,85.4099,18000.0
2014-07-17 10:10:00,116.5,116.68,116.46,116.61,15000.0,85.4246,85.5566,85.3953,85.5053,15000.0
2014-07-17 10:15:00,116.56,116.92,116.53,116.92,20600.0,85.4686,85.7326,85.4466,85.7326,20600.0
2014-07-17 10:20:00,116.9,117.17,116.89,116.95,30300.0,85.7179,85.9159,85.7106,85.7546,30300.0
2014-07-17 10:25:00,116.94,116.97,116.78,116.97,20300.0,85.7472,85.7692,85.6299,85.7692,20300.0
2014-07-17 10:30:00,117.0,117.05,116.95,116.98,24000.0,85.7912,85.8279,85.7546,85.7766,24000.0
2014-07-17 10:35:00,116.98,117.05,116.95,116.95,14200.0,85.7766,85.8279,85.7546,85.7546,14200.0
2014-07-17 10:40:00,116.98,117.1,116.97,117.0,11200.0,85.7766,85.8646,85.7692,85.7912,11200.0
2014-07-17 10:45:00,117.0,117.02,116.95,116.96,25100.0,85.7912,85.8059,85.7546,85.7619,25100.0
2014-07-17 10:50:00,116.96,117.01,116.94,117.01,23300.0,85.7619,85.7986,85.7472,85.7986,23300.0
2014-07-17 10:55:00,116.97,116.98,116.77,116.8,25400.0,85.7692,85.7766,85.6226,85.6446,25400.0
2014-07-17 11:00:00,116.78,116.78,116.68,116.68,16600.0,85.6299,85.6299,85.5566,85.5566,16600.0
2014-07-17 11:05:00,116.72,116.76,116.53,116.58,13300.0,85.5859,85.6153,85.4466,85.4833,13300.0
2014-07-17 11:10:00,116.53,116.58,116.21,116.3,19100.0,85.4466,85.4833,85.212,85.278,19100.0
2014-07-17 11:15:00,116.26,116.44,116.01,116.41,31300.0,85.2486,85.3806,85.0653,85.3586,31300.0
2014-07-17 11:20:00,116.39,116.43,116.27,116.27,31300.0,85.344,85.3733,85.256,85.256,31300.0
2014-07-17 11:25:00,116.28,116.31,116.1,116.13,30000.0,85.2633,85.2853,85.1313,85.1533,30000.0
2014-07-17 11:30:00,116.18,116.26,115.92,116.26,42700.0,85.19,85.2486,84.9993,85.2486,42700.0
2014-07-17 11:35:00,116.29,116.41,116.23,116.23,13700.0,85.2706,85.3586,85.2266,85.2266,13700.0
2014-07-17 11:40:00,116.26,116.6,116.26,116.5,59700.0,85.2486,85.4979,85.2486,85.4246,59700.0
2014-07-17 11:45:00,116.5,116.63,116.47,116.63,32900.0,85.4246,85.5199,85.4026,85.5199,32900.0
2014-07-17 11:50:00,116.62,116.71,116.62,116.7,16000.0,85.5126,85.5786,85.5126,85.5713,16000.0
2014-07-17 11:55:00,116.73,116.75,116.5,116.57,14800.0,85.5933,85.6079,85.4246,85.4759,14800.0
2014-07-17 12:00:00,116.58,116.58,116.13,116.2,57300.0,85.4833,85.4833,85.1533,85.2046,57300.0
2014-07-17 12:05:00,116.22,116.44,116.05,116.36,19000.0,85.2193,85.3806,85.0946,85.322,19000.0
2014-07-17 12:10:00,116.37,116.6,116.37,116.45,8600.0,85.3293,85.4979,85.3293,85.388,8600.0
2014-07-17 12:15:00,116.43,116.47,116.3,116.44,8200.0,85.3733,85.4026,85.278,85.3806,8200.0
2014-07-17 12:20:00,116.4,116.46,116.18,116.21,18700.0,85.3513,85.3953,85.19,85.212,18700.0
2014-07-17 12:25:00,116.23,116.33,116.23,116.33,9100.0,85.2266,85.3,85.2266,85.3,9100.0
2014-07-17 12:30:00,116.31,116.42,116.29,116.31,14200.0,85.2853,85.366,85.2706,85.2853,14200.0
2014-07-17 12:35:00,116.35,116.63,116.35,116.54,51600.0,85.3146,85.5199,85.3146,85.4539,51600.0
2014-07-17 12:40:00,116.55,116.6,116.45,116.52,13000.0,85.4613,85.4979,85.388,85.4393,13000.0
2014-07-17 12:45:00,116.49,116.5,116.38,116.38,20000.0,85.4173,85.4246,85.3366,85.3366,20000.0
2014-07-17 12:50:00,116.4,116.4,116.2,116.29,16400.0,85.3513,85.3513,85.2046,85.2706,16400.0
2014-07-17 12:55:00,116.29,116.4,116.24,116.39,18600.0,85.2706,85.3513,85.234,85.344,18600.0
2014-07-17 13:00:00,116.39,116.53,116.39,116.48,12200.0,85.344,85.4466,85.344,85.4099,12200.0
2014-07-17 13:05:00,116.47,116.61,116.45,116.61,9900.0,85.4026,85.5053,85.388,85.5053,9900.0
2014-07-17 13:10:00,116.62,116.67,116.59,116.65,21400.0,85.5126,85.5493,85.4906,85.5346,21400.0
2014-07-17 13:15:00,116.64,116.67,116.56,116.61,30200.0,85.5273,85.5493,85.4686,85.5053,30200.0
2014-07-17 13:20:00,116.6,116.69,116.59,116.65,17200.0,85.4979,85.5639,85.4906,85.5346,17200.0
2014-07-17 13:25:00,116.64,116.68,116.62,116.62,8700.0,85.5273,85.5566,85.5126,85.5126,8700.0
2014-07-17 13:30:00,116.64,116.73,116.64,116.72,14800.0,85.5273,85.5933,85.5273,85.5859,14800.0
2014-07-17 13:35:00,116.73,116.79,116.52,116.53,26900.0,85.5933,85.6373,85.4393,85.4466,26900.0
2014-07-17 13:40:00,116.51,116.56,116.28,116.35,14400.0,85.4319,85.4686,85.2633,85.3146,14400.0
2014-07-17 13:45:00,116.35,116.48,116.32,116.45,12600.0,85.3146,85.4099,85.2926,85.388,12600.0
2014-07-17 13:50:00,116.46,116.54,116.41,116.41,9300.0,85.3953,85.4539,85.3586,85.3586,9300.0
2014-07-17 13:55:00,116.41,116.43,116.29,116.31,11400.0,85.3586,85.3733,85.2706,85.2853,11400.0
2014-07-17 14:00:00,116.32,116.34,116.18,116.2,12100.0,85.2926,85.3073,85.19,85.2046,12100.0
2014-07-17 14:05:00,116.19,116.19,115.99,116.0,23600.0,85.1973,85.1973,85.0507,85.058,23600.0
2014-07-17 14:10:00,115.99,116.18,115.96,116.14,17300.0,85.0507,85.19,85.0287,85.1606,17300.0
2014-07-17 14:15:00,116.14,116.25,116.13,116.15,12300.0,85.1606,85.2413,85.1533,85.168,12300.0
2014-07-17 14:20:00,116.15,116.15,115.97,116.04,12400.0,85.168,85.168,85.036,85.0873,12400.0
2014-07-17 14:25:00,116.03,116.03,115.87,115.95,28300.0,85.08,85.08,84.9627,85.0213,28300.0
2014-07-17 14:30:00,115.97,116.22,115.97,116.14,65800.0,85.036,85.2193,85.036,85.1606,65800.0
2014-07-17 14:35:00,116.16,116.24,116.11,116.24,15700.0,85.1753,85.234,85.1386,85.234,15700.0
2014-07-17 14:40:00,116.26,116.32,116.21,116.28,10100.0,85.2486,85.2926,85.212,85.2633,10100.0
2014-07-17 14:45:00,116.3,116.32,116.11,116.13,25900.0,85.278,85.2926,85.1386,85.1533,25900.0
2014-07-17 14:50:00,116.13,116.29,116.13,116.24,25500.0,85.1533,85.2706,85.1533,85.234,25500.0
2014-07-17 14:55:00,116.26,116.31,116.21,116.26,24300.0,85.2486,85.2853,85.212,85.2486,24300.0
2014-07-17 15:00:00,116.24,116.26,116.16,116.2,24900.0,85.234,85.2486,85.1753,85.2046,24900.0
2014-07-17 15:05:00,116.19,116.25,115.95,116.01,55100.0,85.1973,85.2413,85.0213,85.0653,55100.0
2014-07-17 15:10:00,115.99,116.01,115.87,115.91,14800.0,85.0507,85.0653,84.9627,84.992,14800.0
2014-07-17 15:15:00,115.9,115.9,115.51,115.54,35400.0,84.9847,84.9847,84.6987,84.7207,35400.0
2014-07-17 15:20:00,115.54,115.73,115.53,115.68,23600.0,84.7207,84.86,84.7134,84.8233,23600.0
2014-07-17 15:25:00,115.69,115.73,115.52,115.54,24300.0,84.8307,84.86,84.706,84.7207,24300.0
2014-07-17 15:30:00,115.54,115.62,115.4,115.42,42800.0,84.7207,84.7793,84.618,84.6327,42800.0
2014-07-17 15:35:00,115.45,115.52,115.34,115.44,32800.0,84.6547,84.706,84.574,84.6474,32800.0
2014-07-17 15:40:00,115.48,115.53,115.25,115.33,51700.0,84.6767,84.7134,84.508,84.5667,51700.0
2014-07-17 15:45:00,115.35,115.51,115.21,115.51,54600.0,84.5814,84.6987,84.4787,84.6987,54600.0
2014-07-17 15:50:00,115.5,115.55,115.39,115.5,96000.0,84.6914,84.728,84.6107,84.6914,96000.0
2014-07-17 15:55:00,115.5,115.56,115.35,115.41,153700.0,84.6914,84.7354,84.5814,84.6254,153700.0
2014-07-18 09:30:00,116.11,116.37,114.93,116.32,473100.0,85.1386,85.3293,84.2734,85.2926,473100.0
2014-07-18 09:35:00,116.32,116.63,116.32,116.45,65700.0,85.2926,85.5199,85.2926,85.388,65700.0
2014-07-18 09:40:00,116.4,116.49,116.07,116.07,54100.0,85.3513,85.4173,85.1093,85.1093,54100.0
2014-07-18 09:45:00,116.07,116.76,115.99,116.76,43800.0,85.1093,85.6153,85.0507,85.6153,43800.0
2014-07-18 09:50:00,116.75,116.75,116.45,116.49,24300.0,85.6079,85.6079,85.388,85.4173,24300.0
2014-07-18 09:55:00,116.48,116.73,116.39,116.72,30900.0,85.4099,85.5933,85.344,85.5859,30900.0
2014-07-18 10:00:00,116.69,116.72,116.43,116.51,41700.0,85.5639,85.5859,85.3733,85.4319,41700.0
2014-07-18 10:05:00,116.5,116.6,116.46,116.54,36700.0,85.4246,85.4979,85.3953,85.4539,36700.0
2014-07-18 10:10:00,116.54,116.74,116.49,116.58,54500.0,85.4539,85.6006,85.4173,85.4833,54500.0
2014-07-18 10:15:00,116.58,116.61,116.29,116.45,49500.0,85.4833,85.5053,85.2706,85.388,49500.0
2014-07-18 10:20:00,116.45,116.71,116.42,116.62,22500.0,85.388,85.5786,85.366,85.5126,22500.0
2014-07-18 10:25:00,116.59,116.62,116.55,116.61,12700.0,85.4906,85.5126,85.4613,85.5053,12700.0
2014-07-18 10:30:00,116.63,116.66,116.58,116.62,20200.0,85.5199,85.5419,85.4833,85.5126,20200.0
2014-07-18 10:35:00,116.62,116.68,116.58,116.67,19300.0,85.5126,85.5566,85.4833,85.5493,19300.0
2014-07-18 10:40:00,116.67,116.72,116.56,116.65,36100.0,85.5493,85.5859,85.4686,85.5346,36100.0
2014-07-18 10:45:00,116.68,116.75,116.56,116.6,24600.0,85.5566,85.6079,85.4686,85.4979,24600.0
2014-07-18 10:50:00,116.61,116.99,116.57,116.85,40500.0,85.5053,85.7839,85.4759,85.6813,40500.0
2014-07-18 10:55:00,116.86,117.07,116.84,117.02,16400.0,85.6886,85.8426,85.6739,85.8059,16400.0
2014-07-18 11:00:00,116.96,117.07,116.92,117.01,16200.0,85.7619,85.8426,85.7326,85.7986,16200.0
2014-07-18 11:05:00,117.02,117.16,117.01,117.15,14700.0,85.8059,85.9086,85.7986,85.9012,14700.0
2014-07-18 11:10:00,117.15,117.24,117.1,117.1,10400.0,85.9012,85.9672,85.8646,85.8646,10400.0
2014-07-18 11:15:00,117.1,117.24,117.1,117.18,7200.0,85.8646,85.9672,85.8646,85.9232,7200.0
2014-07-18 11:20:00,117.21,117.59,117.2,117.47,24200.0,85.9452,86.2239,85.9379,86.1359,24200.0
2014-07-18 11:25:00,117.44,117.69,117.44,117.6,17000.0,86.1139,86.2972,86.1139,86.2312,17000.0
2014-07-18 11:30:00,117.62,117.67,117.58,117.63,34300.0,86.2459,86.2825,86.2165,86.2532,34300.0
2014-07-18 11:35:00,117.63,117.83,117.61,117.72,42100.0,86.2532,86.3998,86.2385,86.3192,42100.0
2014-07-18 11:40:00,117.72,117.88,117.72,117.78,24500.0,86.3192,86.4365,86.3192,86.3632,24500.0
2014-07-18 11:45:00,117.79,117.81,117.62,117.72,19800.0,86.3705,86.3852,86.2459,86.3192,19800.0
2014-07-18 11:50:00,117.7,117.72,117.55,117.62,13500.0,86.3045,86.3192,86.1945,86.2459,13500.0
2014-07-18 11:55:00,117.62,117.7,117.61,117.7,13100.0,86.2459,86.3045,86.2385,86.3045,13100.0
2014-07-18 12:00:00,117.69,117.69,117.51,117.54,20000.0,86.2972,86.2972,86.1652,86.1872,20000.0
2014-07-18 12:05:00,117.55,117.64,117.53,117.6,11700.0,86.1945,86.2605,86.1799,86.2312,11700.0
2014-07-18 12:10:00,117.58,117.65,117.58,117.61,10800.0,86.2165,86.2679,86.2165,86.2385,10800.0
2014-07-18 12:15:00,117.6,117.61,117.57,117.58,16300.0,86.2312,86.2385,86.2092,86.2165,16300.0
2014-07-18 12:20:00,117.59,117.64,117.56,117.57,21500.0,86.2239,86.2605,86.2019,86.2092,21500.0
2014-07-18 12:25:00,117.59,117.62,117.56,117.58,21600.0,86.2239,86.2459,86.2019,86.2165,21600.0
2014-07-18 12:30:00,117.61,117.64,117.55,117.62,28300.0,86.2385,86.2605,86.1945,86.2459,28300.0
2014-07-18 12:35:00,117.62,117.67,117.6,117.67,11500.0,86.2459,86.2825,86.2312,86.2825,11500.0
2014-07-18 12:40:00,117.67,117.69,117.48,117.48,7700.0,86.2825,86.2972,86.1432,86.1432,7700.0
2014-07-18 12:45:00,117.48,117.54,117.47,117.5,5500.0,86.1432,86.1872,86.1359,86.1579,5500.0
2014-07-18 12:50:00,117.53,117.62,117.53,117.59,10000.0,86.1799,86.2459,86.1799,86.2239,10000.0
2014-07-18 12:55:00,117.58,117.7,117.58,117.65,10200.0,86.2165,86.3045,86.2165,86.2679,10200.0
2014-07-18 13:00:00,117.69,117.69,117.61,117.61,8100.0,86.2972,86.2972,86.2385,86.2385,8100.0
2014-07-18 13:05:00,117.6,117.6,117.43,117.47,7200.0,86.2312,86.2312,86.1065,86.1359,7200.0
2014-07-18 13:10:00,117.46,117.54,117.44,117.49,9700.0,86.1285,86.1872,86.1139,86.1505,9700.0
2014-07-18 13:15:00,117.47,117.55,117.46,117.49,11500.0,86.1359,86.1945,86.1285,86.1505,11500.0
2014-07-18 13:20:00,117.49,117.52,117.41,117.5,11000.0,86.1505,86.1725,86.0919,86.1579,11000.0
2014-07-18 13:25:00,117.5,117.52,117.37,117.39,13900.0,86.1579,86.1725,86.0625,86.0772,13900.0
2014-07-18 13:30:00,117.38,117.42,117.27,117.38,12200.0,86.0699,86.0992,85.9892,86.0699,12200.0
2014-07-18 13:35:00,117.36,117.46,117.36,117.45,11700.0,86.0552,86.1285,86.0552,86.1212,11700.0
2014-07-18 13:40:00,117.48,117.53,117.44,117.47,9500.0,86.1432,86.1799,86.1139,86.1359,9500.0
2014-07-18 13:45:00,117.46,117.52,117.42,117.49,9000.0,86.1285,86.1725,86.0992,86.1505,9000.0
2014-07-18 13:50:00,117.46,117.57,117.45,117.56,14800.0,86.1285,86.2092,86.1212,86.2019,14800.0
2014-07-18 13:55:00,117.56,117.78,117.56,117.75,21300.0,86.2019,86.3632,86.2019,86.3412,21300.0
2014-07-18 14:00:00,117.75,117.8,117.73,117.8,30900.0,86.3412,86.3778,86.3265,86.3778,30900.0
2014-07-18 14:05:00,117.8,117.82,117.75,117.82,12700.0,86.3778,86.3925,86.3412,86.3925,12700.0
2014-07-18 14:10:00,117.81,117.97,117.81,117.95,19600.0,86.3852,86.5025,86.3852,86.4878,19600.0
2014-07-18 14:15:00,117.94,117.95,117.89,117.92,15000.0,86.4805,86.4878,86.4438,86.4658,15000.0
2014-07-18 14:20:00,117.93,118.1,117.92,118.1,217600.0,86.4732,86.5978,86.4658,86.5978,217600.0
2014-07-18 14:25:00,118.1,118.28,118.02,118.23,22700.0,86.5978,86.7298,86.5392,86.6932,22700.0
2014-07-18 14:30:00,118.23,118.27,118.13,118.25,21600.0,86.6932,86.7225,86.6198,86.7078,21600.0
2014-07-18 14:35:00,118.26,118.37,118.17,118.31,22900.0,86.7151,86.7958,86.6492,86.7518,22900.0
2014-07-18 14:40:00,118.32,118.34,118.2,118.2,18000.0,86.7591,86.7738,86.6712,86.6712,18000.0
2014-07-18 14:45:00,118.17,118.34,118.12,118.27,22600.0,86.6492,86.7738,86.6125,86.7225,22600.0
2014-07-18 14:50:00,118.27,118.36,118.26,118.34,13800.0,86.7225,86.7885,86.7151,86.7738,13800.0
2014-07-18 14:55:00,118.33,118.34,118.28,118.29,12000.0,86.7665,86.7738,86.7298,86.7371,12000.0
2014-07-18 15:00:00,118.27,118.35,118.19,118.29,17200.0,86.7225,86.7811,86.6638,86.7371,17200.0
2014-07-18 15:05:00,118.3,118.43,118.3,118.43,17900.0,86.7445,86.8398,86.7445,86.8398,17900.0
2014-07-18 15:10:00,118.44,118.44,118.35,118.36,19300.0,86.8471,86.8471,86.7811,86.7885,19300.0
2014-07-18 15:15:00,118.37,118.59,118.35,118.58,19900.0,86.7958,86.9571,86.7811,86.9498,19900.0
2014-07-18 15:20:00,118.59,118.68,118.51,118.51,23100.0,86.9571,87.0231,86.8985,86.8985,23100.0
2014-07-18 15:25:00,118.5,118.5,118.44,118.48,23500.0,86.8911,86.8911,86.8471,86.8765,23500.0
2014-07-18 15:30:00,118.48,118.51,118.37,118.39,39100.0,86.8765,86.8985,86.7958,86.8105,39100.0
2014-07-18 15:35:00,118.4,118.44,118.3,118.31,37700.0,86.8178,86.8471,86.7445,86.7518,37700.0
2014-07-18 15:40:00,118.32,118.34,118.2,118.2,53300.0,86.7591,86.7738,86.6712,86.6712,53300.0
2014-07-18 15:45:00,118.21,118.25,118.19,118.23,56600.0,86.6785,86.7078,86.6638,86.6932,56600.0
2014-07-18 15:50:00,118.24,118.37,118.22,118.37,73700.0,86.7005,86.7958,86.6858,86.7958,73700.0
2014-07-18 15:55:00,118.37,118.51,118.26,118.42,278500.0,86.7958,86.8985,86.7151,86.8325,278500.0
2014-07-21 09:30:00,117.63,117.63,117.2,117.24,47300.0,86.2532,86.2532,85.9379,85.9672,47300.0
2014-07-21 09:35:00,117.22,117.5,117.22,117.38,20900.0,85.9526,86.1579,85.9526,86.0699,20900.0
2014-07-21 09:40:00,117.34,117.54,117.34,117.54,65400.0,86.0406,86.1872,86.0406,86.1872,65400.0
2014-07-21 09:45:00,117.5,117.57,117.4,117.49,27500.0,86.1579,86.2092,86.0845,86.1505,27500.0
2014-07-21 09:50:00,117.47,117.68,117.4,117.63,19700.0,86.1359,86.2899,86.0845,86.2532,19700.0
2014-07-21 09:55:00,117.61,117.62,117.41,117.5,37800.0,86.2385,86.2459,86.0919,86.1579,37800.0
2014-07-21 10:00:00,117.5,117.52,117.25,117.46,64700.0,86.1579,86.1725,85.9746,86.1285,64700.0
2014-07-21 10:05:00,117.43,117.6,117.37,117.59,42500.0,86.1065,86.2312,86.0625,86.2239,42500.0
2014-07-21 10:10:00,117.59,117.75,117.5,117.7,64400.0,86.2239,86.3412,86.1579,86.3045,64400.0
2014-07-21 10:15:00,117.72,117.99,117.66,117.9,22000.0,86.3192,86.5172,86.2752,86.4512,22000.0
2014-07-21 10:20:00,117.89,117.93,117.8,117.81,19200.0,86.4438,86.4732,86.3778,86.3852,19200.0
2014-07-21 10:25:00,117.81,117.87,117.56,117.7,33200.0,86.3852,86.4292,86.2019,86.3045,33200.0
2014-07-21 10:30:00,117.7,117.77,117.63,117.71,13600.0,86.3045,86.3559,86.2532,86.3119,13600.0
2014-07-21 10:35:00,117.72,117.75,117.6,117.7,39500.0,86.3192,86.3412,86.2312,86.3045,39500.0
2014-07-21 10:40:00,117.71,117.73,117.46,117.59,21800.0,86.3119,86.3265,86.1285,86.2239,21800.0
2014-07-21 10:45:00,117.6,117.65,117.55,117.62,19600.0,86.2312,86.2679,86.1945,86.2459,19600.0
2014-07-21 10:50:00,117.64,117.67,117.52,117.62,16000.0,86.2605,86.2825,86.1725,86.2459,16000.0
2014-07-21 10:55:00,117.65,117.73,117.57,117.64,25500.0,86.2679,86.3265,86.2092,86.2605,25500.0
2014-07-21 11:00:00,117.66,117.8,117.56,117.7,31100.0,86.2752,86.3778,86.2019,86.3045,31100.0
2014-07-21 11:05:00,117.73,117.8,117.63,117.63,14800.0,86.3265,86.3778,86.2532,86.2532,14800.0
2014-07-21 11:10:00,117.63,117.72,117.57,117.72,19100.0,86.2532,86.3192,86.2092,86.3192,19100.0
2014-07-21 11:15:00,117.69,117.76,117.66,117.76,17200.0,86.2972,86.3485,86.2752,86.3485,17200.0
2014-07-21 11:20:00,117.75,117.84,117.75,117.79,17600.0,86.3412,86.4072,86.3412,86.3705,17600.0
2014-07-21 11:25:00,117.78,117.98,117.77,117.98,16100.0,86.3632,86.5098,86.3559,86.5098,16100.0
2014-07-21 11:30:00,117.97,117.97,117.84,117.86,8400.0,86.5025,86.5025,86.4072,86.4218,8400.0
2014-07-21 11:35:00,117.87,117.87,117.75,117.78,10700.0,86.4292,86.4292,86.3412,86.3632,10700.0
2014-07-21 11:40:00,117.8,117.93,117.79,117.85,14000.0,86.3778,86.4732,86.3705,86.4145,14000.0
2014-07-21 11:45:00,117.87,117.88,117.61,117.65,10600.0,86.4292,86.4365,86.2385,86.2679,10600.0
2014-07-21 11:50:00,117.63,117.77,117.6,117.68,31500.0,86.2532,86.3559,86.2312,86.2899,31500.0
2014-07-21 11:55:00,117.7,118.23,117.69,118.2,22000.0,86.3045,86.6932,86.2972,86.6712,22000.0
2014-07-21 12:00:00,118.22,118.23,118.06,118.2,24200.0,86.6858,86.6932,86.5685,86.6712,24200.0
2014-07-21 12:05:00,118.23,118.23,118.11,118.12,6600.0,86.6932,86.6932,86.6052,86.6125,6600.0
2014-07-21 12:10:00,118.13,118.16,117.98,118.15,12800.0,86.6198,86.6418,86.5098,86.6345,12800.0
2014-07-21 12:15:00,118.15,118.29,118.14,118.21,14400.0,86.6345,86.7371,86.6272,86.6785,14400.0
2014-07-21 12:20:00,118.23,118.35,118.23,118.23,20100.0,86.6932,86.7811,86.6932,86.6932,20100.0
2014-07-21 12:25:00,118.22,118.27,118.19,118.22,9800.0,86.6858,86.7225,86.6638,86.6858,9800.0
2014-07-21 12:30:00,118.19,118.25,118.17,118.24,9400.0,86.6638,86.7078,86.6492,86.7005,9400.0
2014-07-21 12:35:00,118.24,118.26,118.22,118.26,7100.0,86.7005,86.7151,86.6858,86.7151,7100.0
2014-07-21 12:40:00,118.25,118.29,118.18,118.2,14300.0,86.7078,86.7371,86.6565,86.6712,14300.0
2014-07-21 12:45:00,118.21,118.26,118.17,118.26,17900.0,86.6785,86.7151,86.6492,86.7151,17900.0
2014-07-21 12:50:00,118.26,118.28,118.12,118.2,10200.0,86.7151,86.7298,86.6125,86.6712,10200.0
2014-07-21 12:55:00,118.2,118.2,118.12,118.12,10600.0,86.6712,86.6712,86.6125,86.6125,10600.0
2014-07-21 13:00:00,118.13,118.15,118.1,118.15,10200.0,86.6198,86.6345,86.5978,86.6345,10200.0
2014-07-21 13:05:00,118.14,118.36,118.14,118.36,23400.0,86.6272,86.7885,86.6272,86.7885,23400.0
2014-07-21 13:10:00,118.34,118.56,118.34,118.55,25200.0,86.7738,86.9351,86.7738,86.9278,25200.0
2014-07-21 13:15:00,118.52,118.52,118.39,118.43,18900.0,86.9058,86.9058,86.8105,86.8398,18900.0
2014-07-21 13:20:00,118.47,118.55,118.45,118.49,19100.0,86.8691,86.9278,86.8545,86.8838,19100.0
2014-07-21 13:25:00,118.48,118.49,118.37,118.43,11800.0,86.8765,86.8838,86.7958,86.8398,11800.0
2014-07-21 13:30:00,118.44,118.44,118.36,118.38,10000.0,86.8471,86.8471,86.7885,86.8031,10000.0
2014-07-21 13:35:00,118.38,118.4,118.34,118.36,18200.0,86.8031,86.8178,86.7738,86.7885,18200.0
2014-07-21 13:40:00,118.36,118.74,118.36,118.74,25800.0,86.7885,87.0671,86.7885,87.0671,25800.0
2014-07-21 13:45:00,118.73,118.79,118.69,118.78,20900.0,87.0598,87.1038,87.0304,87.0964,20900.0
2014-07-21 13:50:00,118.76,118.79,118.63,118.63,17500.0,87.0818,87.1038,86.9865,86.9865,17500.0
2014-07-21 13:55:00,118.61,118.61,118.51,118.56,13800.0,86.9718,86.9718,86.8985,86.9351,13800.0
2014-07-21 14:00:00,118.56,118.71,118.56,118.66,21200.0,86.9351,87.0451,86.9351,87.0085,21200.0
2014-07-21 14:05:00,118.63,118.63,118.5,118.6,19900.0,86.9865,86.9865,86.8911,86.9645,19900.0
2014-07-21 14:10:00,118.61,118.7,118.6,118.67,15800.0,86.9718,87.0378,86.9645,87.0158,15800.0
2014-07-21 14:15:00,118.68,118.68,118.51,118.59,19800.0,87.0231,87.0231,86.8985,86.9571,19800.0
2014-07-21 14:20:00,118.58,118.67,118.58,118.66,15400.0,86.9498,87.0158,86.9498,87.0085,15400.0
2014-07-21 14:25:00,118.66,118.69,118.6,118.64,24800.0,87.0085,87.0304,86.9645,86.9938,24800.0
2014-07-21 14:30:00,118.63,118.63,118.51,118.54,25200.0,86.9865,86.9865,86.8985,86.9205,25200.0
2014-07-21 14:35:00,118.55,118.79,118.55,118.75,22500.0,86.9278,87.1038,86.9278,87.0744,22500.0
2014-07-21 14:40:00,118.75,118.82,118.71,118.82,26200.0,87.0744,87.1258,87.0451,87.1258,26200.0
2014-07-21 14:45:00,118.81,118.88,118.73,118.84,32600.0,87.1184,87.1698,87.0598,87.1404,32600.0
2014-07-21 14:50:00,118.85,119.01,118.84,118.98,34900.0,87.1478,87.2651,87.1404,87.2431,34900.0
2014-07-21 14:55:00,118.97,119.1,118.91,119.09,39000.0,87.2358,87.3311,87.1918,87.3238,39000.0
2014-07-21 15:00:00,119.07,119.09,118.95,119.01,42000.0,87.3091,87.3238,87.2211,87.2651,42000.0
2014-07-21 15:05:00,119.01,119.01,118.73,118.83,35300.0,87.2651,87.2651,87.0598,87.1331,35300.0
2014-07-21 15:10:00,118.83,118.93,118.76,118.85,37900.0,87.1331,87.2064,87.0818,87.1478,37900.0
2014-07-21 15:15:00,118.85,118.88,118.75,118.75,46900.0,87.1478,87.1698,87.0744,87.0744,46900.0
2014-07-21 15:20:00,118.75,119.05,118.73,119.03,93100.0,87.0744,87.2944,87.0598,87.2798,93100.0
2014-07-21 15:25:00,119.02,119.2,119.01,119.11,85400.0,87.2724,87.4044,87.2651,87.3384,85400.0
2014-07-21 15:30:00,119.09,119.1,118.98,119.05,51000.0,87.3238,87.3311,87.2431,87.2944,51000.0
2014-07-21 15:35:00,119.06,119.07,118.98,119.05,56800.0,87.3018,87.3091,87.2431,87.2944,56800.0
2014-07-21 15:40:00,119.04,119.08,119.0,119.03,55300.0,87.2871,87.3164,87.2578,87.2798,55300.0
2014-07-21 15:45:00,119.03,119.06,118.99,119.03,68700.0,87.2798,87.3018,87.2504,87.2798,68700.0
2014-07-21 15:50:00,119.02,119.04,118.87,119.0,92000.0,87.2724,87.2871,87.1624,87.2578,92000.0
2014-07-21 15:55:00,119.01,119.34,118.99,119.03,381000.0,87.2651,87.5071,87.2504,87.2798,381000.0
2014-07-22 09:30:00,119.59,119.73,119.35,119.41,56700.0,87.6904,87.793,87.5144,87.5584,56700.0
2014-07-22 09:35:00,119.45,119.88,119.45,119.88,40200.0,87.5877,87.903,87.5877,87.903,40200.0
2014-07-22 09:40:00,119.8,120.1,119.8,119.98,50400.0,87.8444,88.0643,87.8444,87.9764,50400.0
2014-07-22 09:45:00,119.99,120.11,119.87,120.01,31500.0,87.9837,88.0717,87.8957,87.9984,31500.0
2014-07-22 09:50:00,120.06,120.35,120.04,120.3,25800.0,88.035,88.2477,88.0203,88.211,25800.0
2014-07-22 09:55:00,120.29,120.34,120.11,120.12,24900.0,88.2037,88.2403,88.0717,88.079,24900.0
2014-07-22 10:00:00,120.19,120.46,120.19,120.43,46300.0,88.1303,88.3283,88.1303,88.3063,46300.0
2014-07-22 10:05:00,120.42,120.67,120.42,120.55,40100.0,88.299,88.4823,88.299,88.3943,40100.0
2014-07-22 10:10:00,120.58,120.66,120.44,120.49,20600.0,88.4163,88.475,88.3137,88.3503,20600.0
2014-07-22 10:15:00,120.48,120.59,120.4,120.46,26500.0,88.343,88.4236,88.2843,88.3283,26500.0
2014-07-22 10:20:00,120.45,120.5,120.39,120.46,17100.0,88.321,88.3576,88.277,88.3283,17100.0
2014-07-22 10:25:00,120.47,120.57,120.47,120.53,9900.0,88.3356,88.409,88.3356,88.3796,9900.0
2014-07-22 10:30:00,120.56,120.56,120.41,120.47,29500.0,88.4016,88.4016,88.2917,88.3356,29500.0
2014-07-22 10:35:00,120.45,120.57,120.41,120.51,19800.0,88.321,88.409,88.2917,88.365,19800.0
2014-07-22 10:40:00,120.45,120.5,120.35,120.5,11700.0,88.321,88.3576,88.2477,88.3576,11700.0
2014-07-22 10:45:00,120.5,120.75,120.49,120.68,50400.0,88.3576,88.541,88.3503,88.4896,50400.0
2014-07-22 10:50:00,120.69,120.7,120.54,120.59,33600.0,88.497,88.5043,88.387,88.4236,33600.0
2014-07-22 10:55:00,120.59,120.82,120.59,120.81,38500.0,88.4236,88.5923,88.4236,88.585,38500.0
2014-07-22 11:00:00,120.8,120.83,120.69,120.78,27700.0,88.5776,88.5996,88.497,88.563,27700.0
2014-07-22 11:05:00,120.78,120.93,120.77,120.86,24300.0,88.563,88.6729,88.5556,88.6216,24300.0
2014-07-22 11:10:00,120.87,120.88,120.73,120.83,23800.0,88.629,88.6363,88.5263,88.5996,23800.0
2014-07-22 11:15:00,120.82,120.85,120.64,120.71,20000.0,88.5923,88.6143,88.4603,88.5116,20000.0
2014-07-22 11:20:00,120.69,120.71,120.45,120.54,22800.0,88.497,88.5116,88.321,88.387,22800.0
2014-07-22 11:25:00,120.51,120.7,120.51,120.68,16200.0,88.365,88.5043,88.365,88.4896,16200.0
2014-07-22 11:30:00,120.69,120.69,120.61,120.68,19700.0,88.497,88.497,88.4383,88.4896,19700.0
2014-07-22 11:35:00,120.68,120.69,120.6,120.68,27000.0,88.4896,88.497,88.431,88.4896,27000.0
2014-07-22 11:40:00,120.69,120.73,120.66,120.71,25200.0,88.497,88.5263,88.475,88.5116,25200.0
2014-07-22 11:45:00,120.71,120.86,120.7,120.79,19200.0,88.5116,88.6216,88.5043,88.5703,19200.0
2014-07-22 11:50:00,120.79,120.8,120.71,120.8,8400.0,88.5703,88.5776,88.5116,88.5776,8400.0
2014-07-22 11:55:00,120.79,120.88,120.73,120.73,7200.0,88.5703,88.6363,88.5263,88.5263,7200.0
2014-07-22 12:00:00,120.76,120.77,120.72,120.77,5400.0,88.5483,88.5556,88.519,88.5556,5400.0
2014-07-22 12:05:00,120.77,120.79,120.73,120.73,6600.0,88.5556,88.5703,88.5263,88.5263,6600.0
2014-07-22 12:10:00,120.75,120.75,120.66,120.72,9300.0,88.541,88.541,88.475,88.519,9300.0
2014-07-22 12:15:00,120.71,120.72,120.64,120.65,4600.0,88.5116,88.519,88.4603,88.4676,4600.0
2014-07-22 12:20:00,120.67,120.75,120.67,120.69,7200.0,88.4823,88.541,88.4823,88.497,7200.0
2014-07-22 12:25:00,120.68,120.81,120.68,120.81,16100.0,88.4896,88.585,88.4896,88.585,16100.0
2014-07-22 12:30:00,120.82,120.93,120.8,120.86,10400.0,88.5923,88.6729,88.5776,88.6216,10400.0
2014-07-22 12:35:00,120.84,120.84,120.78,120.82,8700.0,88.607,88.607,88.563,88.5923,8700.0
2014-07-22 12:40:00,120.81,120.81,120.68,120.72,12500.0,88.585,88.585,88.4896,88.519,12500.0
2014-07-22 12:45:00,120.73,120.77,120.7,120.77,10700.0,88.5263,88.5556,88.5043,88.5556,10700.0
2014-07-22 12:50:00,120.77,120.81,120.74,120.75,8700.0,88.5556,88.585,88.5336,88.541,8700.0
2014-07-22 12:55:00,120.75,120.76,120.7,120.72,6600.0,88.541,88.5483,88.5043,88.519,6600.0
2014-07-22 13:00:00,120.71,120.72,120.66,120.68,6700.0,88.5116,88.519,88.475,88.4896,6700.0
2014-07-22 13:05:00,120.67,120.67,120.63,120.64,13200.0,88.4823,88.4823,88.453,88.4603,13200.0
2014-07-22 13:10:00,120.64,120.67,120.62,120.67,12500.0,88.4603,88.4823,88.4456,88.4823,12500.0
2014-07-22 13:15:00,120.67,120.71,120.67,120.71,12600.0,88.4823,88.5116,88.4823,88.5116,12600.0
2014-07-22 13:20:00,120.71,120.75,120.69,120.74,12500.0,88.5116,88.541,88.497,88.5336,12500.0
2014-07-22 13:25:00,120.73,120.75,120.72,120.73,10300.0,88.5263,88.541,88.519,88.5263,10300.0
2014-07-22 13:30:00,120.73,120.73,120.62,120.64,10800.0,88.5263,88.5263,88.4456,88.4603,10800.0
2014-07-22 13:35:00,120.64,120.65,120.52,120.54,10800.0,88.4603,88.4676,88.3723,88.387,10800.0
2014-07-22 13:40:00,120.54,120.67,120.49,120.67,18500.0,88.387,88.4823,88.3503,88.4823,18500.0
2014-07-22 13:45:00,120.68,120.74,120.63,120.73,20000.0,88.4896,88.5336,88.453,88.5263,20000.0
2014-07-22 13:50:00,120.74,120.74,120.65,120.65,19900.0,88.5336,88.5336,88.4676,88.4676,19900.0
2014-07-22 13:55:00,120.64,120.66,120.57,120.63,22300.0,88.4603,88.475,88.409,88.453,22300.0
2014-07-22 14:00:00,120.63,120.64,120.56,120.58,15100.0,88.453,88.4603,88.4016,88.4163,15100.0
2014-07-22 14:05:00,120.57,120.65,120.57,120.65,11700.0,88.409,88.4676,88.409,88.4676,11700.0
2014-07-22 14:10:00,120.66,120.67,120.63,120.67,22300.0,88.475,88.4823,88.453,88.4823,22300.0
2014-07-22 14:15:00,120.67,120.81,120.66,120.81,22400.0,88.4823,88.585,88.475,88.585,22400.0
2014-07-22 14:20:00,120.8,120.82,120.76,120.76,18900.0,88.5776,88.5923,88.5483,88.5483,18900.0
2014-07-22 14:25:00,120.76,120.84,120.75,120.78,45400.0,88.5483,88.607,88.541,88.563,45400.0
2014-07-22 14:30:00,120.77,120.84,120.74,120.8,26300.0,88.5556,88.607,88.5336,88.5776,26300.0
2014-07-22 14:35:00,120.78,120.79,120.74,120.79,13300.0,88.563,88.5703,88.5336,88.5703,13300.0
2014-07-22 14:40:00,120.77,120.83,120.7,120.74,33000.0,88.5556,88.5996,88.5043,88.5336,33000.0
2014-07-22 14:45:00,120.73,120.86,120.71,120.81,34800.0,88.5263,88.6216,88.5116,88.585,34800.0
2014-07-22 14:50:00,120.8,120.81,120.69,120.78,27500.0,88.5776,88.585,88.497,88.563,27500.0
2014-07-22 14:55:00,120.79,120.83,120.75,120.79,15600.0,88.5703,88.5996,88.541,88.5703,15600.0
2014-07-22 15:00:00,120.78,120.8,120.74,120.8,24000.0,88.563,88.5776,88.5336,88.5776,24000.0
2014-07-22 15:05:00,120.79,120.82,120.75,120.79,17600.0,88.5703,88.5923,88.541,88.5703,17600.0
2014-07-22 15:10:00,120.8,120.9,120.8,120.87,35800.0,88.5776,88.651,88.5776,88.629,35800.0
2014-07-22 15:15:00,120.86,120.92,120.84,120.92,32800.0,88.6216,88.6656,88.607,88.6656,32800.0
2014-07-22 15:20:00,120.92,120.97,120.9,120.97,59700.0,88.6656,88.7023,88.651,88.7023,59700.0
2014-07-22 15:25:00,120.97,121.1,120.96,121.08,46000.0,88.7023,88.7976,88.6949,88.7829,46000.0
2014-07-22 15:30:00,121.09,121.19,121.08,121.09,41700.0,88.7903,88.8636,88.7829,88.7903,41700.0
2014-07-22 15:35:00,121.09,121.11,121.0,121.11,69500.0,88.7903,88.8049,88.7243,88.8049,69500.0
2014-07-22 15:40:00,121.1,121.12,121.06,121.07,43500.0,88.7976,88.8123,88.7683,88.7756,43500.0
2014-07-22 15:45:00,121.07,121.19,121.07,121.15,87300.0,88.7756,88.8636,88.7756,88.8343,87300.0
2014-07-22 15:50:00,121.14,121.27,121.14,121.23,106400.0,88.8269,88.9223,88.8269,88.8929,106400.0
2014-07-22 15:55:00,121.23,121.23,121.04,121.11,259700.0,88.8929,88.8929,88.7536,88.8049,259700.0
2014-07-23 09:30:00,121.38,122.3,121.35,121.91,110400.0,89.0029,89.6775,88.9809,89.3915,110400.0
2014-07-23 09:35:00,121.91,122.39,121.82,122.23,52500.0,89.3915,89.7435,89.3255,89.6262,52500.0
2014-07-23 09:40:00,122.17,122.23,121.6,121.89,36500.0,89.5822,89.6262,89.1642,89.3769,36500.0
2014-07-23 09:45:00,121.78,121.78,121.46,121.57,17100.0,89.2962,89.2962,89.0616,89.1422,17100.0
2014-07-23 09:50:00,121.57,122.25,121.53,122.23,24800.0,89.1422,89.6408,89.1129,89.6262,24800.0
2014-07-23 09:55:00,122.17,122.17,121.39,121.41,26400.0,89.5822,89.5822,89.0102,89.0249,26400.0
2014-07-23 10:00:00,121.4,121.46,121.02,121.27,34400.0,89.0176,89.0616,88.7389,88.9223,34400.0
2014-07-23 10:05:00,121.25,121.64,121.18,121.49,29400.0,88.9076,89.1936,88.8563,89.0836,29400.0
2014-07-23 10:10:00,121.49,121.73,121.46,121.71,24300.0,89.0836,89.2596,89.0616,89.2449,24300.0
2014-07-23 10:15:00,121.73,121.73,121.43,121.49,36700.0,89.2596,89.2596,89.0396,89.0836,36700.0
2014-07-23 10:20:00,121.47,121.55,121.35,121.35,27100.0,89.0689,89.1276,88.9809,88.9809,27100.0
2014-07-23 10:25:00,121.36,121.45,121.24,121.45,29500.0,88.9882,89.0542,88.9003,89.0542,29500.0
2014-07-23 10:30:00,121.47,121.62,121.3,121.51,47700.0,89.0689,89.1789,88.9443,89.0982,47700.0
2014-07-23 10:35:00,121.54,121.82,121.54,121.82,17200.0,89.1202,89.3255,89.1202,89.3255,17200.0
2014-07-23 10:40:00,121.76,121.85,121.71,121.75,13100.0,89.2816,89.3475,89.2449,89.2742,13100.0
2014-07-23 10:45:00,121.77,121.78,121.42,121.52,16900.0,89.2889,89.2962,89.0322,89.1056,16900.0
2014-07-23 10:50:00,121.51,121.59,121.43,121.46,16900.0,89.0982,89.1569,89.0396,89.0616,16900.0
2014-07-23 10:55:00,121.45,121.5,121.41,121.48,10700.0,89.0542,89.0909,89.0249,89.0762,10700.0
2014-07-23 11:00:00,121.5,121.51,121.34,121.41,11900.0,89.0909,89.0982,88.9736,89.0249,11900.0
2014-07-23 11:05:00,121.42,121.52,121.36,121.44,13400.0,89.0322,89.1056,88.9882,89.0469,13400.0
2014-07-23 11:10:00,121.44,121.46,121.3,121.34,6500.0,89.0469,89.0616,88.9443,88.9736,6500.0
2014-07-23 11:15:00,121.33,121.48,121.27,121.31,24100.0,88.9663,89.0762,88.9223,88.9516,24100.0
2014-07-23 11:20:00,121.29,121.45,121.27,121.45,8200.0,88.9369,89.0542,88.9223,89.0542,8200.0
2014-07-23 11:25:00,121.46,121.54,121.42,121.49,9400.0,89.0616,89.1202,89.0322,89.0836,9400.0
2014-07-23 11:30:00,121.5,121.65,121.48,121.57,15800.0,89.0909,89.2009,89.0762,89.1422,15800.0
2014-07-23 11:35:00,121.58,121.62,121.46,121.46,12600.0,89.1496,89.1789,89.0616,89.0616,12600.0
2014-07-23 11:40:00,121.46,121.52,121.39,121.46,21800.0,89.0616,89.1056,89.0102,89.0616,21800.0
2014-07-23 11:45:00,121.45,121.49,121.39,121.49,14000.0,89.0542,89.0836,89.0102,89.0836,14000.0
2014-07-23 11:50:00,121.5,121.55,121.48,121.52,3700.0,89.0909,89.1276,89.0762,89.1056,3700.0
2014-07-23 11:55:00,121.58,121.59,121.49,121.52,6400.0,89.1496,89.1569,89.0836,89.1056,6400.0
2014-07-23 12:00:00,121.5,121.51,121.42,121.48,6100.0,89.0909,89.0982,89.0322,89.0762,6100.0
2014-07-23 12:05:00,121.48,121.65,121.46,121.63,10500.0,89.0762,89.2009,89.0616,89.1862,10500.0
2014-07-23 12:10:00,121.64,121.71,121.6,121.63,7000.0,89.1936,89.2449,89.1642,89.1862,7000.0
2014-07-23 12:15:00,121.61,121.61,121.53,121.53,9500.0,89.1716,89.1716,89.1129,89.1129,9500.0
2014-07-23 12:20:00,121.52,121.58,121.51,121.51,7700.0,89.1056,89.1496,89.0982,89.0982,7700.0
2014-07-23 12:25:00,121.54,121.54,121.39,121.4,31100.0,89.1202,89.1202,89.0102,89.0176,31100.0
2014-07-23 12:30:00,121.4,121.45,121.29,121.42,30300.0,89.0176,89.0542,88.9369,89.0322,30300.0
2014-07-23 12:35:00,121.44,121.44,121.22,121.24,12600.0,89.0469,89.0469,88.8856,88.9003,12600.0
2014-07-23 12:40:00,121.23,121.48,121.19,121.41,18100.0,88.8929,89.0762,88.8636,89.0249,18100.0
2014-07-23 12:45:00,121.4,121.41,121.23,121.25,9600.0,89.0176,89.0249,88.8929,88.9076,9600.0
2014-07-23 12:50:00,121.25,121.33,121.25,121.3,5300.0,88.9076,88.9663,88.9076,88.9443,5300.0
2014-07-23 12:55:00,121.3,121.47,121.3,121.47,4700.0,88.9443,89.0689,88.9443,89.0689,4700.0
2014-07-23 13:00:00,121.49,121.81,121.49,121.75,17200.0,89.0836,89.3182,89.0836,89.2742,17200.0
2014-07-23 13:05:00,121.75,121.78,121.39,121.42,35500.0,89.2742,89.2962,89.0102,89.0322,35500.0
2014-07-23 13:10:00,121.41,121.45,121.3,121.43,182900.0,89.0249,89.0542,88.9443,89.0396,182900.0
2014-07-23 13:15:00,121.41,121.44,121.32,121.32,10500.0,89.0249,89.0469,88.9589,88.9589,10500.0
2014-07-23 13:20:00,121.32,121.33,121.25,121.28,12600.0,88.9589,88.9663,88.9076,88.9296,12600.0
2014-07-23 13:25:00,121.27,121.42,121.25,121.37,12000.0,88.9223,89.0322,88.9076,88.9956,12000.0
2014-07-23 13:30:00,121.38,121.42,121.28,121.41,12400.0,89.0029,89.0322,88.9296,89.0249,12400.0
2014-07-23 13:35:00,121.4,121.52,121.36,121.52,6400.0,89.0176,89.1056,88.9882,89.1056,6400.0
2014-07-23 13:40:00,121.53,121.74,121.53,121.65,12400.0,89.1129,89.2669,89.1129,89.2009,12400.0
2014-07-23 13:45:00,121.62,121.65,121.56,121.65,7500.0,89.1789,89.2009,89.1349,89.2009,7500.0
2014-07-23 13:50:00,121.64,121.64,121.42,121.51,17300.0,89.1936,89.1936,89.0322,89.0982,17300.0
2014-07-23 13:55:00,121.5,121.62,121.5,121.51,10800.0,89.0909,89.1789,89.0909,89.0982,10800.0
2014-07-23 14:00:00,121.51,121.75,121.5,121.59,14600.0,89.0982,89.2742,89.0909,89.1569,14600.0
2014-07-23 14:05:00,121.58,121.71,121.57,121.7,6000.0,89.1496,89.2449,89.1422,89.2376,6000.0
2014-07-23 14:10:00,121.67,121.72,121.65,121.67,6400.0,89.2156,89.2522,89.2009,89.2156,6400.0
2014-07-23 14:15:00,121.67,121.75,121.63,121.63,3200.0,89.2156,89.2742,89.1862,89.1862,3200.0
2014-07-23 14:20:00,121.66,121.76,121.66,121.74,10000.0,89.2082,89.2816,89.2082,89.2669,10000.0
2014-07-23 14:25:00,121.76,121.89,121.74,121.84,11500.0,89.2816,89.3769,89.2669,89.3402,11500.0
2014-07-23 14:30:00,121.84,121.85,121.75,121.85,5800.0,89.3402,89.3475,89.2742,89.3475,5800.0
2014-07-23 14:35:00,121.84,121.93,121.8,121.93,9100.0,89.3402,89.4062,89.3109,89.4062,9100.0
2014-07-23 14:40:00,121.93,121.95,121.87,121.92,24400.0,89.4062,89.4209,89.3622,89.3989,24400.0
2014-07-23 14:45:00,121.95,122.09,121.95,122.09,26800.0,89.4209,89.5235,89.4209,89.5235,26800.0
2014-07-23 14:50:00,122.09,122.17,122.04,122.04,25700.0,89.5235,89.5822,89.4869,89.4869,25700.0
2014-07-23 14:55:00,122.05,122.22,122.05,122.22,16200.0,89.4942,89.6189,89.4942,89.6189,16200.0
2014-07-23 15:00:00,122.23,122.3,122.16,122.17,35600.0,89.6262,89.6775,89.5749,89.5822,35600.0
2014-07-23 15:05:00,122.18,122.19,121.96,122.02,23500.0,89.5895,89.5969,89.4282,89.4722,23500.0
2014-07-23 15:10:00,122.01,122.09,122.01,122.04,12800.0,89.4649,89.5235,89.4649,89.4869,12800.0
2014-07-23 15:15:00,122.04,122.07,122.0,122.03,15500.0,89.4869,89.5089,89.4575,89.4795,15500.0
2014-07-23 15:20:00,122.02,122.02,121.94,121.95,15000.0,89.4722,89.4722,89.4135,89.4209,15000.0
2014-07-23 15:25:00,121.95,122.0,121.91,121.91,14100.0,89.4209,89.4575,89.3915,89.3915,14100.0
2014-07-23 15:30:00,121.93,121.99,121.92,121.99,60400.0,89.4062,89.4502,89.3989,89.4502,60400.0
2014-07-23 15:35:00,121.98,122.01,121.96,121.99,17100.0,89.4429,89.4649,89.4282,89.4502,17100.0
2014-07-23 15:40:00,121.99,122.05,121.98,122.05,21800.0,89.4502,89.4942,89.4429,89.4942,21800.0
2014-07-23 15:45:00,122.05,122.09,122.0,122.07,37900.0,89.4942,89.5235,89.4575,89.5089,37900.0
2014-07-23 15:50:00,122.07,122.08,121.95,121.98,95500.0,89.5089,89.5162,89.4209,89.4429,95500.0
2014-07-23 15:55:00,121.99,122.2,121.97,122.0,237000.0,89.4502,89.6042,89.4355,89.4575,237000.0
2014-07-24 09:30:00,122.15,122.28,121.85,121.96,63400.0,89.5675,89.6628,89.3475,89.4282,63400.0
2014-07-24 09:35:00,122.08,122.27,121.59,121.75,31000.0,89.5162,89.6555,89.1569,89.2742,31000.0
2014-07-24 09:40:00,121.76,121.76,121.47,121.57,15500.0,89.2816,89.2816,89.0689,89.1422,15500.0
2014-07-24 09:45:00,121.67,121.91,121.63,121.73,16700.0,89.2156,89.3915,89.1862,89.2596,16700.0
2014-07-24 09:50:00,121.7,121.7,121.32,121.35,26000.0,89.2376,89.2376,88.9589,88.9809,26000.0
2014-07-24 09:55:00,121.42,121.65,121.38,121.42,26200.0,89.0322,89.2009,89.0029,89.0322,26200.0
2014-07-24 10:00:00,121.5,121.62,121.4,121.48,35700.0,89.0909,89.1789,89.0176,89.0762,35700.0
2014-07-24 10:05:00,121.5,121.59,121.41,121.51,32600.0,89.0909,89.1569,89.0249,89.0982,32600.0
2014-07-24 10:10:00,121.5,121.78,121.42,121.78,77200.0,89.0909,89.2962,89.0322,89.2962,77200.0
2014-07-24 10:15:00,121.78,121.8,121.5,121.56,168000.0,89.2962,89.3109,89.0909,89.1349,168000.0
2014-07-24 10:20:00,121.58,121.63,121.45,121.61,13400.0,89.1496,89.1862,89.0542,89.1716,13400.0
2014-07-24 10:25:00,121.62,121.77,121.49,121.62,16100.0,89.1789,89.2889,89.0836,89.1789,16100.0
2014-07-24 10:30:00,121.66,121.85,121.62,121.79,9400.0,89.2082,89.3475,89.1789,89.3036,9400.0
2014-07-24 10:35:00,121.78,121.83,121.67,121.69,10900.0,89.2962,89.3329,89.2156,89.2302,10900.0
2014-07-24 10:40:00,121.66,121.88,121.62,121.82,12600.0,89.2082,89.3695,89.1789,89.3255,12600.0
2014-07-24 10:45:00,121.8,121.92,121.78,121.89,6800.0,89.3109,89.3989,89.2962,89.3769,6800.0
2014-07-24 10:50:00,121.91,121.94,121.78,121.78,12800.0,89.3915,89.4135,89.2962,89.2962,12800.0
2014-07-24 10:55:00,121.8,121.9,121.75,121.84,22800.0,89.3109,89.3842,89.2742,89.3402,22800.0
2014-07-24 11:00:00,121.85,122.07,121.8,122.03,67400.0,89.3475,89.5089,89.3109,89.4795,67400.0
2014-07-24 11:05:00,122.02,122.08,121.91,122.08,12400.0,89.4722,89.5162,89.3915,89.5162,12400.0
2014-07-24 11:10:00,122.09,122.12,121.98,122.04,12200.0,89.5235,89.5455,89.4429,89.4869,12200.0
2014-07-24 11:15:00,122.07,122.18,121.98,122.03,14200.0,89.5089,89.5895,89.4429,89.4795,14200.0
2014-07-24 11:20:00,122.04,122.16,122.02,122.07,13300.0,89.4869,89.5749,89.4722,89.5089,13300.0
2014-07-24 11:25:00,122.1,122.2,121.99,122.14,16300.0,89.5309,89.6042,89.4502,89.5602,16300.0
2014-07-24 11:30:00,122.11,122.25,122.06,122.24,42700.0,89.5382,89.6408,89.5015,89.6335,42700.0
2014-07-24 11:35:00,122.23,122.23,122.01,122.04,8700.0,89.6262,89.6262,89.4649,89.4869,8700.0
2014-07-24 11:40:00,122.04,122.15,122.03,122.07,8700.0,89.4869,89.5675,89.4795,89.5089,8700.0
2014-07-24 11:45:00,122.01,122.08,121.99,122.0,17400.0,89.4649,89.5162,89.4502,89.4575,17400.0
2014-07-24 11:50:00,122.01,122.02,121.99,122.01,6800.0,89.4649,89.4722,89.4502,89.4649,6800.0
2014-07-24 11:55:00,122.02,122.14,122.01,122.06,4500.0,89.4722,89.5602,89.4649,89.5015,4500.0
2014-07-24 12:00:00,122.03,122.15,122.03,122.11,4500.0,89.4795,89.5675,89.4795,89.5382,4500.0
2014-07-24 12:05:00,122.07,122.07,121.99,122.0,10700.0,89.5089,89.5089,89.4502,89.4575,10700.0
2014-07-24 12:10:00,122.01,122.06,121.99,122.06,19800.0,89.4649,89.5015,89.4502,89.5015,19800.0
2014-07-24 12:15:00,122.06,122.06,121.99,122.01,6600.0,89.5015,89.5015,89.4502,89.4649,6600.0
2014-07-24 12:20:00,122.02,122.05,122.0,122.03,21900.0,89.4722,89.4942,89.4575,89.4795,21900.0
2014-07-24 12:25:00,122.04,122.19,122.01,122.05,8800.0,89.4869,89.5969,89.4649,89.4942,8800.0
2014-07-24 12:30:00,122.04,122.08,121.98,121.98,12500.0,89.4869,89.5162,89.4429,89.4429,12500.0
2014-07-24 12:35:00,121.99,122.06,121.98,122.0,14700.0,89.4502,89.5015,89.4429,89.4575,14700.0
2014-07-24 12:40:00,122.01,122.1,122.0,122.03,5600.0,89.4649,89.5309,89.4575,89.4795,5600.0
2014-07-24 12:45:00,122.05,122.09,122.0,122.01,3000.0,89.4942,89.5235,89.4575,89.4649,3000.0
2014-07-24 12:50:00,122.02,122.05,121.99,122.03,15100.0,89.4722,89.4942,89.4502,89.4795,15100.0
2014-07-24 12:55:00,122.0,122.02,121.98,122.0,15300.0,89.4575,89.4722,89.4429,89.4575,15300.0
2014-07-24 13:00:00,122.0,122.02,121.99,122.0,29900.0,89.4575,89.4722,89.4502,89.4575,29900.0
2014-07-24 13:05:00,122.0,122.02,121.95,121.96,34800.0,89.4575,89.4722,89.4209,89.4282,34800.0
2014-07-24 13:10:00,121.96,122.03,121.95,121.95,10100.0,89.4282,89.4795,89.4209,89.4209,10100.0
2014-07-24 13:15:00,121.95,122.05,121.93,122.05,10500.0,89.4209,89.4942,89.4062,89.4942,10500.0
2014-07-24 13:20:00,122.03,122.08,122.0,122.03,9400.0,89.4795,89.5162,89.4575,89.4795,9400.0
2014-07-24 13:25:00,122.02,122.05,121.99,122.02,7500.0,89.4722,89.4942,89.4502,89.4722,7500.0
2014-07-24 13:30:00,122.0,122.1,122.0,122.08,11000.0,89.4575,89.5309,89.4575,89.5162,11000.0
2014-07-24 13:35:00,122.12,122.13,122.02,122.04,8400.0,89.5455,89.5529,89.4722,89.4869,8400.0
2014-07-24 13:40:00,122.05,122.11,122.02,122.02,7900.0,89.4942,89.5382,89.4722,89.4722,7900.0
2014-07-24 13:45:00,122.0,122.03,121.98,122.01,9200.0,89.4575,89.4795,89.4429,89.4649,9200.0
2014-07-24 13:50:00,122.0,122.02,121.97,121.98,17300.0,89.4575,89.4722,89.4355,89.4429,17300.0
2014-07-24 13:55:00,121.96,122.08,121.96,122.08,11800.0,89.4282,89.5162,89.4282,89.5162,11800.0
2014-07-24 14:00:00,122.1,122.12,122.08,122.1,13900.0,89.5309,89.5455,89.5162,89.5309,13900.0
2014-07-24 14:05:00,122.1,122.12,122.0,122.09,14300.0,89.5309,89.5455,89.4575,89.5235,14300.0
2014-07-24 14:10:00,122.09,122.19,122.09,122.19,9600.0,89.5235,89.5969,89.5235,89.5969,9600.0
2014-07-24 14:15:00,122.19,122.2,122.19,122.2,13700.0,89.5969,89.6042,89.5969,89.6042,13700.0
2014-07-24 14:20:00,122.2,122.2,122.16,122.16,20700.0,89.6042,89.6042,89.5749,89.5749,20700.0
2014-07-24 14:25:00,122.15,122.16,122.04,122.04,18600.0,89.5675,89.5749,89.4869,89.4869,18600.0
2014-07-24 14:30:00,122.04,122.04,121.88,121.94,24900.0,89.4869,89.4869,89.3695,89.4135,24900.0
2014-07-24 14:35:00,121.94,122.01,121.9,121.93,26300.0,89.4135,89.4649,89.3842,89.4062,26300.0
2014-07-24 14:40:00,121.93,122.04,121.92,122.02,21400.0,89.4062,89.4869,89.3989,89.4722,21400.0
2014-07-24 14:45:00,122.01,122.06,121.99,122.01,20200.0,89.4649,89.5015,89.4502,89.4649,20200.0
2014-07-24 14:50:00,122.01,122.07,122.0,122.03,22500.0,89.4649,89.5089,89.4575,89.4795,22500.0
2014-07-24 14:55:00,122.04,122.09,122.0,122.01,16500.0,89.4869,89.5235,89.4575,89.4649,16500.0
2014-07-24 15:00:00,122.01,122.04,121.99,122.01,58800.0,89.4649,89.4869,89.4502,89.4649,58800.0
2014-07-24 15:05:00,122.01,122.01,121.83,121.95,20700.0,89.4649,89.4649,89.3329,89.4209,20700.0
2014-07-24 15:10:00,121.95,122.08,121.95,122.03,34800.0,89.4209,89.5162,89.4209,89.4795,34800.0
2014-07-24 15:15:00,122.0,122.0,121.91,121.94,22600.0,89.4575,89.4575,89.3915,89.4135,22600.0
2014-07-24 15:20:00,121.94,121.97,121.92,121.96,17700.0,89.4135,89.4355,89.3989,89.4282,17700.0
2014-07-24 15:25:00,121.96,122.0,121.93,122.0,27200.0,89.4282,89.4575,89.4062,89.4575,27200.0
2014-07-24 15:30:00,121.99,122.16,121.99,122.16,29600.0,89.4502,89.5749,89.4502,89.5749,29600.0
2014-07-24 15:35:00,122.17,122.18,122.12,122.13,21400.0,89.5822,89.5895,89.5455,89.5529,21400.0
2014-07-24 15:40:00,122.14,122.18,122.12,122.15,28700.0,89.5602,89.5895,89.5455,89.5675,28700.0
2014-07-24 15:45:00,122.16,122.27,122.13,122.26,41200.0,89.5749,89.6555,89.5529,89.6482,41200.0
2014-07-24 15:50:00,122.25,122.36,122.23,122.27,83100.0,89.6408,89.7215,89.6262,89.6555,83100.0
2014-07-24 15:55:00,122.27,122.31,122.14,122.26,175100.0,89.6555,89.6848,89.5602,89.6482,175100.0
2014-07-25 09:30:00,121.97,122.34,121.83,122.15,70400.0,89.4355,89.7068,89.3329,89.5675,70400.0
2014-07-25 09:35:00,122.06,122.22,122.0,122.12,15100.0,89.5015,89.6189,89.4575,89.5455,15100.0
2014-07-25 09:40:00,122.08,122.21,122.06,122.13,35900.0,89.5162,89.6115,89.5015,89.5529,35900.0
2014-07-25 09:45:00,122.16,122.16,121.99,122.1,11200.0,89.5749,89.5749,89.4502,89.5309,11200.0
2014-07-25 09:50:00,122.12,122.33,122.1,122.32,103900.0,89.5455,89.6995,89.5309,89.6922,103900.0
2014-07-25 09:55:00,122.33,122.41,122.28,122.39,53700.0,89.6995,89.7582,89.6628,89.7435,53700.0
2014-07-25 10:00:00,122.4,122.4,122.26,122.26,29300.0,89.7508,89.7508,89.6482,89.6482,29300.0
2014-07-25 10:05:00,122.26,122.27,122.08,122.14,34600.0,89.6482,89.6555,89.5162,89.5602,34600.0
2014-07-25 10:10:00,122.15,122.17,122.06,122.16,41000.0,89.5675,89.5822,89.5015,89.5749,41000.0
2014-07-25 10:15:00,122.13,122.34,122.1,122.28,18900.0,89.5529,89.7068,89.5309,89.6628,18900.0
2014-07-25 10:20:00,122.28,122.6,122.28,122.6,30400.0,89.6628,89.8975,89.6628,89.8975,30400.0
2014-07-25 10:25:00,122.61,122.61,122.52,122.54,12700.0,89.9048,89.9048,89.8388,89.8535,12700.0
2014-07-25 10:30:00,122.57,122.59,122.41,122.45,21200.0,89.8755,89.8902,89.7582,89.7875,21200.0
2014-07-25 10:35:00,122.46,122.58,122.46,122.51,13900.0,89.7948,89.8828,89.7948,89.8315,13900.0
2014-07-25 10:40:00,122.53,122.53,122.24,122.37,24800.0,89.8462,89.8462,89.6335,89.7288,24800.0
2014-07-25 10:45:00,122.42,122.66,122.42,122.63,15600.0,89.7655,89.9415,89.7655,89.9195,15600.0
2014-07-25 10:50:00,122.66,122.67,122.41,122.41,26300.0,89.9415,89.9488,89.7582,89.7582,26300.0
2014-07-25 10:55:00,122.4,122.4,122.08,122.17,31900.0,89.7508,89.7508,89.5162,89.5822,31900.0
2014-07-25 11:00:00,122.16,122.16,121.99,122.13,26300.0,89.5749,89.5749,89.4502,89.5529,26300.0
2014-07-25 11:05:00,122.13,122.16,122.0,122.01,33500.0,89.5529,89.5749,89.4575,89.4649,33500.0
2014-07-25 11:10:00,122.02,122.08,121.93,122.04,23000.0,89.4722,89.5162,89.4062,89.4869,23000.0
2014-07-25 11:15:00,122.01,122.06,121.95,122.03,39000.0,89.4649,89.5015,89.4209,89.4795,39000.0
2014-07-25 11:20:00,122.03,122.03,121.67,121.69,66400.0,89.4795,89.4795,89.2156,89.2302,66400.0
2014-07-25 11:25:00,121.67,121.94,121.67,121.81,28200.0,89.2156,89.4135,89.2156,89.3182,28200.0
2014-07-25 11:30:00,121.81,121.93,121.78,121.92,16100.0,89.3182,89.4062,89.2962,89.3989,16100.0
2014-07-25 11:35:00,121.93,121.95,121.87,121.91,29800.0,89.4062,89.4209,89.3622,89.3915,29800.0
2014-07-25 11:40:00,121.91,122.05,121.89,122.01,10700.0,89.3915,89.4942,89.3769,89.4649,10700.0
2014-07-25 11:45:00,122.03,122.03,121.9,121.98,17900.0,89.4795,89.4795,89.3842,89.4429,17900.0
2014-07-25 11:50:00,121.97,122.1,121.94,122.1,10000.0,89.4355,89.5309,89.4135,89.5309,10000.0
2014-07-25 11:55:00,122.1,122.15,122.09,122.11,10500.0,89.5309,89.5675,89.5235,89.5382,10500.0
2014-07-25 12:00:00,122.12,122.18,122.11,122.17,5400.0,89.5455,89.5895,89.5382,89.5822,5400.0
2014-07-25 12:05:00,122.17,122.37,122.16,122.34,20400.0,89.5822,89.7288,89.5749,89.7068,20400.0
2014-07-25 12:10:00,122.33,122.39,122.31,122.37,13500.0,89.6995,89.7435,89.6848,89.7288,13500.0
2014-07-25 12:15:00,122.37,122.38,122.27,122.28,12100.0,89.7288,89.7362,89.6555,89.6628,12100.0
2014-07-25 12:20:00,122.28,122.28,122.16,122.17,5800.0,89.6628,89.6628,89.5749,89.5822,5800.0
2014-07-25 12:25:00,122.17,122.17,122.02,122.03,8000.0,89.5822,89.5822,89.4722,89.4795,8000.0
2014-07-25 12:30:00,122.02,122.05,122.0,122.01,9900.0,89.4722,89.4942,89.4575,89.4649,9900.0
2014-07-25 12:35:00,122.0,122.02,121.96,121.99,6200.0,89.4575,89.4722,89.4282,89.4502,6200.0
2014-07-25 12:40:00,122.0,122.1,122.0,122.1,5100.0,89.4575,89.5309,89.4575,89.5309,5100.0
2014-07-25 12:45:00,122.09,122.24,122.09,122.2,7200.0,89.5235,89.6335,89.5235,89.6042,7200.0
2014-07-25 12:50:00,122.19,122.29,122.19,122.26,3200.0,89.5969,89.6702,89.5969,89.6482,3200.0
2014-07-25 12:55:00,122.25,122.27,122.23,122.25,7700.0,89.6408,89.6555,89.6262,89.6408,7700.0
2014-07-25 13:00:00,122.25,122.26,122.16,122.21,3900.0,89.6408,89.6482,89.5749,89.6115,3900.0
2014-07-25 13:05:00,122.21,122.21,122.1,122.12,7500.0,89.6115,89.6115,89.5309,89.5455,7500.0
2014-07-25 13:10:00,122.11,122.14,122.09,122.11,5000.0,89.5382,89.5602,89.5235,89.5382,5000.0
2014-07-25 13:15:00,122.1,122.11,121.95,122.02,21600.0,89.5309,89.5382,89.4209,89.4722,21600.0
2014-07-25 13:20:00,122.0,122.01,121.89,121.9,15500.0,89.4575,89.4649,89.3769,89.3842,15500.0
2014-07-25 13:25:00,121.9,121.95,121.9,121.91,11300.0,89.3842,89.4209,89.3842,89.3915,11300.0
2014-07-25 13:30:00,121.94,121.97,121.85,121.89,35400.0,89.4135,89.4355,89.3475,89.3769,35400.0
2014-07-25 13:35:00,121.88,121.96,121.87,121.93,13100.0,89.3695,89.4282,89.3622,89.4062,13100.0
2014-07-25 13:40:00,121.93,122.0,121.93,121.97,11100.0,89.4062,89.4575,89.4062,89.4355,11100.0
2014-07-25 13:45:00,121.97,122.01,121.97,122.01,5600.0,89.4355,89.4649,89.4355,89.4649,5600.0
2014-07-25 13:50:00,122.01,122.04,121.97,122.04,21900.0,89.4649,89.4869,89.4355,89.4869,21900.0
2014-07-25 13:55:00,122.05,122.12,122.03,122.11,15700.0,89.4942,89.5455,89.4795,89.5382,15700.0
2014-07-25 14:00:00,122.1,122.12,122.07,122.1,20300.0,89.5309,89.5455,89.5089,89.5309,20300.0
2014-07-25 14:05:00,122.1,122.42,122.1,122.41,20900.0,89.5309,89.7655,89.5309,89.7582,20900.0
2014-07-25 14:10:00,122.42,122.43,122.37,122.38,25600.0,89.7655,89.7728,89.7288,89.7362,25600.0
2014-07-25 14:15:00,122.38,122.53,122.37,122.5,28200.0,89.7362,89.8462,89.7288,89.8242,28200.0
2014-07-25 14:20:00,122.51,122.55,122.5,122.53,8800.0,89.8315,89.8608,89.8242,89.8462,8800.0
2014-07-25 14:25:00,122.52,122.57,122.5,122.51,15300.0,89.8388,89.8755,89.8242,89.8315,15300.0
2014-07-25 14:30:00,122.51,122.59,122.5,122.5,9700.0,89.8315,89.8902,89.8242,89.8242,9700.0
2014-07-25 14:35:00,122.52,122.52,122.48,122.5,19300.0,89.8388,89.8388,89.8095,89.8242,19300.0
2014-07-25 14:40:00,122.5,122.53,122.49,122.52,11200.0,89.8242,89.8462,89.8168,89.8388,11200.0
2014-07-25 14:45:00,122.52,122.71,122.5,122.65,29000.0,89.8388,89.9781,89.8242,89.9342,29000.0
2014-07-25 14:50:00,122.64,122.64,122.39,122.39,26800.0,89.9268,89.9268,89.7435,89.7435,26800.0
2014-07-25 14:55:00,122.4,122.52,122.35,122.5,27800.0,89.7508,89.8388,89.7142,89.8242,27800.0
2014-07-25 15:00:00,122.51,122.56,122.46,122.49,23100.0,89.8315,89.8682,89.7948,89.8168,23100.0
2014-07-25 15:05:00,122.5,122.55,122.48,122.54,14400.0,89.8242,89.8608,89.8095,89.8535,14400.0
2014-07-25 15:10:00,122.55,122.63,122.55,122.6,27000.0,89.8608,89.9195,89.8608,89.8975,27000.0
2014-07-25 15:15:00,122.6,122.76,122.59,122.76,33000.0,89.8975,90.0148,89.8902,90.0148,33000.0
2014-07-25 15:20:00,122.75,122.88,122.73,122.81,43400.0,90.0075,90.1028,89.9928,90.0515,43400.0
2014-07-25 15:25:00,122.81,122.82,122.74,122.75,23900.0,90.0515,90.0588,90.0001,90.0075,23900.0
2014-07-25 15:30:00,122.75,122.77,122.61,122.62,25400.0,90.0075,90.0221,89.9048,89.9122,25400.0
2014-07-25 15:35:00,122.62,122.69,122.6,122.6,23000.0,89.9122,89.9635,89.8975,89.8975,23000.0
2014-07-25 15:40:00,122.6,122.7,122.52,122.7,40000.0,89.8975,89.9708,89.8388,89.9708,40000.0
2014-07-25 15:45:00,122.7,122.83,122.64,122.83,43100.0,89.9708,90.0661,89.9268,90.0661,43100.0
2014-07-25 15:50:00,122.84,122.87,122.77,122.83,58400.0,90.0735,90.0955,90.0221,90.0661,58400.0
2014-07-25 15:55:00,122.84,122.86,122.76,122.84,98700.0,90.0735,90.0881,90.0148,90.0735,98700.0
2014-07-28 09:30:00,122.63,123.05,122.31,122.32,75900.0,89.9195,90.2275,89.6848,89.6922,75900.0
2014-07-28 09:35:00,122.33,122.5,122.17,122.46,54300.0,89.6995,89.8242,89.5822,89.7948,54300.0
2014-07-28 09:40:00,122.45,122.62,122.45,122.45,100700.0,89.7875,89.9122,89.7875,89.7875,100700.0
2014-07-28 09:45:00,122.44,122.46,122.37,122.4,69500.0,89.7802,89.7948,89.7288,89.7508,69500.0
2014-07-28 09:50:00,122.38,122.55,122.33,122.43,48000.0,89.7362,89.8608,89.6995,89.7728,48000.0
2014-07-28 09:55:00,122.41,122.43,122.28,122.36,26200.0,89.7582,89.7728,89.6628,89.7215,26200.0
2014-07-28 10:00:00,122.34,122.34,121.9,121.92,42100.0,89.7068,89.7068,89.3842,89.3989,42100.0
2014-07-28 10:05:00,121.92,121.99,121.84,121.87,37700.0,89.3989,89.4502,89.3402,89.3622,37700.0
2014-07-28 10:10:00,121.89,122.01,121.85,122.0,29800.0,89.3769,89.4649,89.3475,89.4575,29800.0
2014-07-28 10:15:00,122.0,122.0,121.72,121.76,35300.0,89.4575,89.4575,89.2522,89.2816,35300.0
2014-07-28 10:20:00,121.73,121.81,121.66,121.72,29900.0,89.2596,89.3182,89.2082,89.2522,29900.0
2014-07-28 10:25:00,121.74,121.86,121.66,121.66,17300.0,89.2669,89.3549,89.2082,89.2082,17300.0
2014-07-28 10:30:00,121.7,121.85,121.66,121.67,26600.0,89.2376,89.3475,89.2082,89.2156,26600.0
2014-07-28 10:35:00,121.69,121.84,121.67,121.84,24000.0,89.2302,89.3402,89.2156,89.3402,24000.0
2014-07-28 10:40:00,121.84,121.98,121.83,121.92,33600.0,89.3402,89.4429,89.3329,89.3989,33600.0
2014-07-28 10:45:00,121.94,122.02,121.89,121.93,29200.0,89.4135,89.4722,89.3769,89.4062,29200.0
2014-07-28 10:50:00,121.91,122.01,121.86,121.91,9600.0,89.3915,89.4649,89.3549,89.3915,9600.0
2014-07-28 10:55:00,121.95,122.02,121.87,121.87,6900.0,89.4209,89.4722,89.3622,89.3622,6900.0
2014-07-28 11:00:00,121.88,121.9,121.81,121.89,14100.0,89.3695,89.3842,89.3182,89.3769,14100.0
2014-07-28 11:05:00,121.9,121.99,121.84,121.87,19500.0,89.3842,89.4502,89.3402,89.3622,19500.0
2014-07-28 11:10:00,121.88,122.05,121.88,121.9,41800.0,89.3695,89.4942,89.3695,89.3842,41800.0
2014-07-28 11:15:00,121.91,121.96,121.87,121.95,31900.0,89.3915,89.4282,89.3622,89.4209,31900.0
2014-07-28 11:20:00,121.96,122.08,121.92,121.98,34400.0,89.4282,89.5162,89.3989,89.4429,34400.0
2014-07-28 11:25:00,121.98,122.39,121.98,122.39,48700.0,89.4429,89.7435,89.4429,89.7435,48700.0
2014-07-28 11:30:00,122.37,122.48,122.34,122.4,13700.0,89.7288,89.8095,89.7068,89.7508,13700.0
2014-07-28 11:35:00,122.38,122.4,122.19,122.28,9700.0,89.7362,89.7508,89.5969,89.6628,9700.0
2014-07-28 11:40:00,122.29,122.33,122.15,122.23,9600.0,89.6702,89.6995,89.5675,89.6262,9600.0
2014-07-28 11:45:00,122.23,122.23,122.05,122.14,9800.0,89.6262,89.6262,89.4942,89.5602,9800.0
2014-07-28 11:50:00,122.15,122.22,122.06,122.06,7300.0,89.5675,89.6189,89.5015,89.5015,7300.0
2014-07-28 11:55:00,122.08,122.1,121.92,121.93,26900.0,89.5162,89.5309,89.3989,89.4062,26900.0
2014-07-28 12:00:00,121.92,122.1,121.91,121.97,16900.0,89.3989,89.5309,89.3915,89.4355,16900.0
2014-07-28 12:05:00,121.98,122.08,121.98,122.06,7200.0,89.4429,89.5162,89.4429,89.5015,7200.0
2014-07-28 12:10:00,122.05,122.05,121.92,121.95,18600.0,89.4942,89.4942,89.3989,89.4209,18600.0
2014-07-28 12:15:00,121.96,122.05,121.96,122.05,5700.0,89.4282,89.4942,89.4282,89.4942,5700.0
2014-07-28 12:20:00,122.05,122.1,122.01,122.08,7200.0,89.4942,89.5309,89.4649,89.5162,7200.0
2014-07-28 12:25:00,122.07,122.07,122.0,122.0,13400.0,89.5089,89.5089,89.4575,89.4575,13400.0
2014-07-28 12:30:00,122.0,122.03,122.0,122.02,9600.0,89.4575,89.4795,89.4575,89.4722,9600.0
2014-07-28 12:35:00,122.02,122.08,122.0,122.0,10800.0,89.4722,89.5162,89.4575,89.4575,10800.0
2014-07-28 12:40:00,122.01,122.05,122.0,122.0,11300.0,89.4649,89.4942,89.4575,89.4575,11300.0
2014-07-28 12:45:00,122.03,122.12,122.0,122.1,19800.0,89.4795,89.5455,89.4575,89.5309,19800.0
2014-07-28 12:50:00,122.08,122.08,122.01,122.01,6500.0,89.5162,89.5162,89.4649,89.4649,6500.0
2014-07-28 12:55:00,122.0,122.13,122.0,122.04,9100.0,89.4575,89.5529,89.4575,89.4869,9100.0
2014-07-28 13:00:00,122.03,122.03,122.0,122.01,6700.0,89.4795,89.4795,89.4575,89.4649,6700.0
2014-07-28 13:05:00,122.02,122.11,122.0,122.1,10600.0,89.4722,89.5382,89.4575,89.5309,10600.0
2014-07-28 13:10:00,122.11,122.18,122.05,122.15,13200.0,89.5382,89.5895,89.4942,89.5675,13200.0
2014-07-28 13:15:00,122.14,122.19,122.12,122.19,5500.0,89.5602,89.5969,89.5455,89.5969,5500.0
2014-07-28 13:20:00,122.2,122.29,122.15,122.29,16900.0,89.6042,89.6702,89.5675,89.6702,16900.0
2014-07-28 13:25:00,122.26,122.32,122.24,122.31,4400.0,89.6482,89.6922,89.6335,89.6848,4400.0
2014-07-28 13:30:00,122.32,122.51,122.32,122.44,14000.0,89.6922,89.8315,89.6922,89.7802,14000.0
2014-07-28 13:35:00,122.48,122.74,122.43,122.72,26500.0,89.8095,90.0001,89.7728,89.9855,26500.0
2014-07-28 13:40:00,122.73,122.77,122.59,122.73,14900.0,89.9928,90.0221,89.8902,89.9928,14900.0
2014-07-28 13:45:00,122.74,122.77,122.65,122.72,16400.0,90.0001,90.0221,89.9342,89.9855,16400.0
2014-07-28 13:50:00,122.75,122.75,122.63,122.63,19800.0,90.0075,90.0075,89.9195,89.9195,19800.0
2014-07-28 13:55:00,122.64,122.67,122.58,122.64,14500.0,89.9268,89.9488,89.8828,89.9268,14500.0
2014-07-28 14:00:00,122.65,122.7,122.57,122.58,14400.0,89.9342,89.9708,89.8755,89.8828,14400.0
2014-07-28 14:05:00,122.55,122.66,122.54,122.62,11500.0,89.8608,89.9415,89.8535,89.9122,11500.0
2014-07-28 14:10:00,122.63,122.74,122.58,122.59,13400.0,89.9195,90.0001,89.8828,89.8902,13400.0
2014-07-28 14:15:00,122.59,122.68,122.55,122.58,19100.0,89.8902,89.9562,89.8608,89.8828,19100.0
2014-07-28 14:20:00,122.59,122.65,122.59,122.62,8600.0,89.8902,89.9342,89.8902,89.9122,8600.0
2014-07-28 14:25:00,122.61,122.67,122.61,122.61,15700.0,89.9048,89.9488,89.9048,89.9048,15700.0
2014-07-28 14:30:00,122.61,122.61,122.53,122.6,17500.0,89.9048,89.9048,89.8462,89.8975,17500.0
2014-07-28 14:35:00,122.6,122.63,122.56,122.6,11400.0,89.8975,89.9195,89.8682,89.8975,11400.0
2014-07-28 14:40:00,122.6,122.6,122.44,122.51,12100.0,89.8975,89.8975,89.7802,89.8315,12100.0
2014-07-28 14:45:00,122.51,122.66,122.51,122.65,23400.0,89.8315,89.9415,89.8315,89.9342,23400.0
2014-07-28 14:50:00,122.65,122.78,122.65,122.68,20500.0,89.9342,90.0295,89.9342,89.9562,20500.0
2014-07-28 14:55:00,122.68,122.73,122.66,122.69,27600.0,89.9562,89.9928,89.9415,89.9635,27600.0
2014-07-28 15:00:00,122.69,122.69,122.58,122.6,150100.0,89.9635,89.9635,89.8828,89.8975,150100.0
2014-07-28 15:05:00,122.58,122.63,122.45,122.62,22600.0,89.8828,89.9195,89.7875,89.9122,22600.0
2014-07-28 15:10:00,122.62,122.62,122.51,122.59,14300.0,89.9122,89.9122,89.8315,89.8902,14300.0
2014-07-28 15:15:00,122.59,122.59,122.49,122.55,19900.0,89.8902,89.8902,89.8168,89.8608,19900.0
2014-07-28 15:20:00,122.55,122.55,122.52,122.54,18800.0,89.8608,89.8608,89.8388,89.8535,18800.0
2014-07-28 15:25:00,122.53,122.6,122.53,122.54,16600.0,89.8462,89.8975,89.8462,89.8535,16600.0
2014-07-28 15:30:00,122.55,122.63,122.55,122.6,25400.0,89.8608,89.9195,89.8608,89.8975,25400.0
2014-07-28 15:35:00,122.6,122.68,122.59,122.67,30800.0,89.8975,89.9562,89.8902,89.9488,30800.0
2014-07-28 15:40:00,122.66,122.77,122.64,122.72,29600.0,89.9415,90.0221,89.9268,89.9855,29600.0
2014-07-28 15:45:00,122.7,122.72,122.58,122.58,33100.0,89.9708,89.9855,89.8828,89.8828,33100.0
2014-07-28 15:50:00,122.58,122.72,122.58,122.7,44400.0,89.8828,89.9855,89.8828,89.9708,44400.0
2014-07-28 15:55:00,122.7,122.7,122.61,122.65,105600.0,89.9708,89.9708,89.9048,89.9342,105600.0
2014-07-29 09:30:00,122.52,122.69,122.25,122.33,62900.0,89.8388,89.9635,89.6408,89.6995,62900.0
2014-07-29 09:35:00,122.34,122.52,122.25,122.34,45800.0,89.7068,89.8388,89.6408,89.7068,45800.0
2014-07-29 09:40:00,122.4,122.44,122.28,122.32,23100.0,89.7508,89.7802,89.6628,89.6922,23100.0
2014-07-29 09:45:00,122.41,122.63,122.34,122.63,43100.0,89.7582,89.9195,89.7068,89.9195,43100.0
2014-07-29 09:50:00,122.63,122.97,122.59,122.95,30700.0,89.9195,90.1688,89.8902,90.1541,30700.0
2014-07-29 09:55:00,122.93,123.48,122.9,123.48,31300.0,90.1395,90.5428,90.1175,90.5428,31300.0
2014-07-29 10:00:00,123.48,123.7,123.4,123.66,52400.0,90.5428,90.7041,90.4841,90.6747,52400.0
2014-07-29 10:05:00,123.63,123.71,123.45,123.68,26800.0,90.6527,90.7114,90.5208,90.6894,26800.0
2014-07-29 10:10:00,123.68,123.95,123.68,123.87,61700.0,90.6894,90.8874,90.6894,90.8287,61700.0
2014-07-29 10:15:00,123.87,123.95,123.64,123.75,32700.0,90.8287,90.8874,90.6601,90.7407,32700.0
2014-07-29 10:20:00,123.73,123.77,123.64,123.77,47200.0,90.7261,90.7554,90.6601,90.7554,47200.0
2014-07-29 10:25:00,123.77,123.77,123.64,123.74,19300.0,90.7554,90.7554,90.6601,90.7334,19300.0
2014-07-29 10:30:00,123.75,123.77,123.65,123.66,11700.0,90.7407,90.7554,90.6674,90.6747,11700.0
2014-07-29 10:35:00,123.67,123.91,123.64,123.89,22800.0,90.6821,90.8581,90.6601,90.8434,22800.0
2014-07-29 10:40:00,123.92,124.05,123.87,124.04,66300.0,90.8654,90.9607,90.8287,90.9534,66300.0
2014-07-29 10:45:00,124.05,124.1,124.04,124.1,19900.0,90.9607,90.9974,90.9534,90.9974,19900.0
2014-07-29 10:50:00,124.11,124.18,123.73,123.8,85000.0,91.0047,91.056,90.7261,90.7774,85000.0
2014-07-29 10:55:00,123.78,123.88,123.75,123.76,18200.0,90.7627,90.8361,90.7407,90.7481,18200.0
2014-07-29 11:00:00,123.78,123.87,123.67,123.67,38000.0,90.7627,90.8287,90.6821,90.6821,38000.0
2014-07-29 11:05:00,123.67,123.69,123.31,123.31,80100.0,90.6821,90.6967,90.4181,90.4181,80100.0
2014-07-29 11:10:00,123.31,123.38,123.22,123.31,24700.0,90.4181,90.4694,90.3521,90.4181,24700.0
2014-07-29 11:15:00,123.31,123.42,123.22,123.22,27300.0,90.4181,90.4988,90.3521,90.3521,27300.0
2014-07-29 11:20:00,123.24,123.36,123.21,123.26,19500.0,90.3668,90.4548,90.3448,90.3814,19500.0
2014-07-29 11:25:00,123.25,123.33,123.2,123.24,22900.0,90.3741,90.4328,90.3374,90.3668,22900.0
2014-07-29 11:30:00,123.26,123.34,123.06,123.11,46900.0,90.3814,90.4401,90.2348,90.2715,46900.0
2014-07-29 11:35:00,123.12,123.16,123.01,123.07,33300.0,90.2788,90.3081,90.1981,90.2421,33300.0
2014-07-29 11:40:00,123.08,123.18,123.06,123.12,16700.0,90.2495,90.3228,90.2348,90.2788,16700.0
2014-07-29 11:45:00,123.12,123.29,123.06,123.29,23600.0,90.2788,90.4034,90.2348,90.4034,23600.0
2014-07-29 11:50:00,123.31,123.52,123.29,123.52,22300.0,90.4181,90.5721,90.4034,90.5721,22300.0
2014-07-29 11:55:00,123.51,123.79,123.45,123.79,28600.0,90.5648,90.7701,90.5208,90.7701,28600.0
2014-07-29 12:00:00,123.81,123.84,123.71,123.78,23900.0,90.7847,90.8067,90.7114,90.7627,23900.0
2014-07-29 12:05:00,123.77,123.77,123.68,123.77,11800.0,90.7554,90.7554,90.6894,90.7554,11800.0
2014-07-29 12:10:00,123.78,123.78,123.65,123.75,45000.0,90.7627,90.7627,90.6674,90.7407,45000.0
2014-07-29 12:15:00,123.75,123.77,123.49,123.69,85500.0,90.7407,90.7554,90.5501,90.6967,85500.0
2014-07-29 12:20:00,123.67,123.73,123.6,123.68,36800.0,90.6821,90.7261,90.6307,90.6894,36800.0
2014-07-29 12:25:00,123.68,123.72,123.67,123.67,51300.0,90.6894,90.7187,90.6821,90.6821,51300.0
2014-07-29 12:30:00,123.67,123.91,123.67,123.86,24600.0,90.6821,90.8581,90.6821,90.8214,24600.0
2014-07-29 12:35:00,123.85,124.04,123.85,124.04,44200.0,90.8141,90.9534,90.8141,90.9534,44200.0
2014-07-29 12:40:00,124.05,124.1,124.02,124.05,12000.0,90.9607,90.9974,90.9387,90.9607,12000.0
2014-07-29 12:45:00,124.06,124.18,124.03,124.06,16500.0,90.968,91.056,90.946,90.968,16500.0
2014-07-29 12:50:00,124.04,124.14,124.01,124.06,24400.0,90.9534,91.0267,90.9314,90.968,24400.0
2014-07-29 12:55:00,124.03,124.15,124.03,124.11,5700.0,90.946,91.034,90.946,91.0047,5700.0
2014-07-29 13:00:00,124.13,124.15,124.08,124.11,14000.0,91.0194,91.034,90.9827,91.0047,14000.0
2014-07-29 13:05:00,124.11,124.18,124.09,124.16,29000.0,91.0047,91.056,90.99,91.0414,29000.0
2014-07-29 13:10:00,124.16,124.16,123.96,123.97,16200.0,91.0414,91.0414,90.8947,90.9021,16200.0
2014-07-29 13:15:00,123.97,123.98,123.86,123.95,18700.0,90.9021,90.9094,90.8214,90.8874,18700.0
2014-07-29 13:20:00,123.95,124.09,123.94,124.06,21200.0,90.8874,90.99,90.8801,90.968,21200.0
2014-07-29 13:25:00,124.05,124.06,123.97,123.99,34300.0,90.9607,90.968,90.9021,90.9167,34300.0
2014-07-29 13:30:00,124.0,124.13,123.99,124.1,18900.0,90.9241,91.0194,90.9167,90.9974,18900.0
2014-07-29 13:35:00,124.1,124.15,124.09,124.1,18500.0,90.9974,91.034,90.99,90.9974,18500.0
2014-07-29 13:40:00,124.1,124.22,124.09,124.15,14000.0,90.9974,91.0854,90.99,91.034,14000.0
2014-07-29 13:45:00,124.14,124.15,124.09,124.1,19400.0,91.0267,91.034,90.99,90.9974,19400.0
2014-07-29 13:50:00,124.11,124.14,124.09,124.13,14900.0,91.0047,91.0267,90.99,91.0194,14900.0
2014-07-29 13:55:00,124.12,124.2,124.12,124.13,15100.0,91.012,91.0707,91.012,91.0194,15100.0
2014-07-29 14:00:00,124.14,124.17,124.09,124.17,85800.0,91.0267,91.0487,90.99,91.0487,85800.0
2014-07-29 14:05:00,124.15,124.39,124.14,124.36,47100.0,91.034,91.21,91.0267,91.188,47100.0
2014-07-29 14:10:00,124.36,124.36,124.24,124.28,8200.0,91.188,91.188,91.1,91.1294,8200.0
2014-07-29 14:15:00,124.29,124.34,124.23,124.23,19400.0,91.1367,91.1734,91.0927,91.0927,19400.0
2014-07-29 14:20:00,124.22,124.26,124.1,124.13,109400.0,91.0854,91.1147,90.9974,91.0194,109400.0
2014-07-29 14:25:00,124.14,124.15,123.93,124.03,29600.0,91.0267,91.034,90.8727,90.946,29600.0
2014-07-29 14:30:00,124.04,124.15,124.04,124.08,12000.0,90.9534,91.034,90.9534,90.9827,12000.0
2014-07-29 14:35:00,124.1,124.1,123.94,124.0,24700.0,90.9974,90.9974,90.8801,90.9241,24700.0
2014-07-29 14:40:00,124.01,124.17,124.01,124.08,24800.0,90.9314,91.0487,90.9314,90.9827,24800.0
2014-07-29 14:45:00,124.08,124.34,124.05,124.27,48800.0,90.9827,91.1734,90.9607,91.122,48800.0
2014-07-29 14:50:00,124.26,124.27,124.12,124.13,23500.0,91.1147,91.122,91.012,91.0194,23500.0
2014-07-29 14:55:00,124.14,124.18,124.09,124.09,11700.0,91.0267,91.056,90.99,90.99,11700.0
2014-07-29 15:00:00,124.08,124.08,123.77,123.85,30900.0,90.9827,90.9827,90.7554,90.8141,30900.0
2014-07-29 15:05:00,123.86,123.92,123.83,123.87,25000.0,90.8214,90.8654,90.7994,90.8287,25000.0
2014-07-29 15:10:00,123.85,123.89,123.67,123.89,29100.0,90.8141,90.8434,90.6821,90.8434,29100.0
2014-07-29 15:15:00,123.88,123.88,123.72,123.81,25200.0,90.8361,90.8361,90.7187,90.7847,25200.0
2014-07-29 15:20:00,123.81,123.82,123.63,123.64,32700.0,90.7847,90.7921,90.6527,90.6601,32700.0
2014-07-29 15:25:00,123.64,123.65,123.45,123.46,50500.0,90.6601,90.6674,90.5208,90.5281,50500.0
2014-07-29 15:30:00,123.47,123.49,123.26,123.38,63700.0,90.5354,90.5501,90.3814,90.4694,63700.0
2014-07-29 15:35:00,123.41,123.66,123.29,123.46,52300.0,90.4914,90.6747,90.4034,90.5281,52300.0
2014-07-29 15:40:00,123.45,123.49,123.2,123.28,48200.0,90.5208,90.5501,90.3374,90.3961,48200.0
2014-07-29 15:45:00,123.28,123.49,123.12,123.44,75200.0,90.3961,90.5501,90.2788,90.5134,75200.0
2014-07-29 15:50:00,123.44,123.53,123.2,123.31,105200.0,90.5134,90.5794,90.3374,90.4181,105200.0
2014-07-29 15:55:00,123.31,123.5,123.28,123.36,158500.0,90.4181,90.5574,90.3961,90.4548,158500.0
2014-07-30 09:30:00,128.64,130.49,128.63,130.13,719200.0,94.3264,95.6829,94.319,95.4189,719200.0
2014-07-30 09:35:00,130.17,130.87,129.79,129.99,469200.0,95.4483,95.9615,95.1696,95.3163,469200.0
2014-07-30 09:40:00,130.0,130.58,129.25,130.18,399300.0,95.3236,95.7489,94.7737,95.4556,399300.0
2014-07-30 09:45:00,130.18,130.51,130.02,130.5,244100.0,95.4556,95.6976,95.3383,95.6902,244100.0
2014-07-30 09:50:00,130.5,131.24,130.34,130.7,213000.0,95.6902,96.2328,95.5729,95.8369,213000.0
2014-07-30 09:55:00,130.7,130.98,129.84,130.12,155900.0,95.8369,96.0422,95.2063,95.4116,155900.0
2014-07-30 10:00:00,130.15,130.16,129.75,129.96,171800.0,95.4336,95.4409,95.1403,95.2943,171800.0
2014-07-30 10:05:00,129.98,130.1,129.86,129.98,207600.0,95.3089,95.3969,95.2209,95.3089,207600.0
2014-07-30 10:10:00,129.99,130.1,129.76,129.91,137200.0,95.3163,95.3969,95.1476,95.2576,137200.0
2014-07-30 10:15:00,129.9,130.07,129.63,129.8,114000.0,95.2503,95.3749,95.0523,95.177,114000.0
2014-07-30 10:20:00,129.78,129.88,129.71,129.84,86300.0,95.1623,95.2356,95.111,95.2063,86300.0
2014-07-30 10:25:00,129.82,130.1,129.73,130.0,100800.0,95.1916,95.3969,95.1256,95.3236,100800.0
2014-07-30 10:30:00,130.01,130.05,129.78,129.85,75300.0,95.3309,95.3603,95.1623,95.2136,75300.0
2014-07-30 10:35:00,129.86,129.96,129.7,129.72,104000.0,95.2209,95.2943,95.1036,95.1183,104000.0
2014-07-30 10:40:00,129.7,129.74,129.4,129.45,162900.0,95.1036,95.133,94.8836,94.9203,162900.0
2014-07-30 10:45:00,129.44,129.62,129.18,129.18,258400.0,94.913,95.045,94.7223,94.7223,258400.0
2014-07-30 10:50:00,129.19,129.43,129.12,129.22,188600.0,94.7297,94.9056,94.6783,94.7517,188600.0
2014-07-30 10:55:00,129.23,129.4,129.12,129.36,96000.0,94.759,94.8836,94.6783,94.8543,96000.0
2014-07-30 11:00:00,129.35,129.45,129.22,129.42,77000.0,94.847,94.9203,94.7517,94.8983,77000.0
2014-07-30 11:05:00,129.4,129.93,129.37,129.93,98200.0,94.8836,95.2723,94.8617,95.2723,98200.0
2014-07-30 11:10:00,129.94,130.09,129.91,130.03,110300.0,95.2796,95.3896,95.2576,95.3456,110300.0
2014-07-30 11:15:00,130.04,130.14,129.82,130.08,95900.0,95.3529,95.4263,95.1916,95.3823,95900.0
2014-07-30 11:20:00,130.09,130.5,130.0,130.44,461300.0,95.3896,95.6902,95.3236,95.6462,461300.0
2014-07-30 11:25:00,130.44,130.44,130.24,130.32,39300.0,95.6462,95.6462,95.4996,95.5582,39300.0
2014-07-30 11:30:00,130.36,130.36,129.66,129.83,89800.0,95.5876,95.5876,95.0743,95.1989,89800.0
2014-07-30 11:35:00,129.84,129.94,129.48,129.48,68700.0,95.2063,95.2796,94.9423,94.9423,68700.0
2014-07-30 11:40:00,129.44,129.68,129.4,129.68,59000.0,94.913,95.089,94.8836,95.089,59000.0
2014-07-30 11:45:00,129.69,129.81,129.46,129.49,64100.0,95.0963,95.1843,94.9276,94.9496,64100.0
2014-07-30 11:50:00,129.47,129.6,129.45,129.51,42200.0,94.935,95.0303,94.9203,94.9643,42200.0
2014-07-30 11:55:00,129.5,129.54,129.28,129.33,34900.0,94.957,94.9863,94.7957,94.8323,34900.0
2014-07-30 12:00:00,129.33,129.73,129.33,129.71,19100.0,94.8323,95.1256,94.8323,95.111,19100.0
2014-07-30 12:05:00,129.69,129.71,129.31,129.41,22600.0,95.0963,95.111,94.8177,94.891,22600.0
2014-07-30 12:10:00,129.44,129.58,129.41,129.51,37800.0,94.913,95.0156,94.891,94.9643,37800.0
2014-07-30 12:15:00,129.53,129.79,129.52,129.76,35600.0,94.979,95.1696,94.9716,95.1476,35600.0
2014-07-30 12:20:00,129.78,129.87,129.68,129.8,15800.0,95.1623,95.2283,95.089,95.177,15800.0
2014-07-30 12:25:00,129.82,129.86,129.72,129.81,12100.0,95.1916,95.2209,95.1183,95.1843,12100.0
2014-07-30 12:30:00,129.82,129.82,129.56,129.56,30000.0,95.1916,95.1916,95.001,95.001,30000.0
2014-07-30 12:35:00,129.59,129.8,129.59,129.7,21800.0,95.023,95.177,95.023,95.1036,21800.0
2014-07-30 12:40:00,129.69,129.83,129.53,129.83,53100.0,95.0963,95.1989,94.979,95.1989,53100.0
2014-07-30 12:45:00,129.83,129.98,129.83,129.94,17900.0,95.1989,95.3089,95.1989,95.2796,17900.0
2014-07-30 12:50:00,129.95,129.95,129.65,129.66,25100.0,95.2869,95.2869,95.067,95.0743,25100.0
2014-07-30 12:55:00,129.67,129.69,129.5,129.69,35800.0,95.0816,95.0963,94.957,95.0963,35800.0
2014-07-30 13:00:00,129.69,129.86,129.69,129.72,29900.0,95.0963,95.2209,95.0963,95.1183,29900.0
2014-07-30 13:05:00,129.71,129.8,129.71,129.8,6900.0,95.111,95.177,95.111,95.177,6900.0
2014-07-30 13:10:00,129.8,129.87,129.75,129.87,18400.0,95.177,95.2283,95.1403,95.2283,18400.0
2014-07-30 13:15:00,129.87,129.87,129.78,129.8,8600.0,95.2283,95.2283,95.1623,95.177,8600.0
2014-07-30 13:20:00,129.79,129.94,129.79,129.86,24800.0,95.1696,95.2796,95.1696,95.2209,24800.0
2014-07-30 13:25:00,129.87,129.88,129.73,129.79,13400.0,95.2283,95.2356,95.1256,95.1696,13400.0
2014-07-30 13:30:00,129.77,129.97,129.68,129.94,26600.0,95.155,95.3016,95.089,95.2796,26600.0
2014-07-30 13:35:00,129.94,129.98,129.87,129.88,21000.0,95.2796,95.3089,95.2283,95.2356,21000.0
2014-07-30 13:40:00,129.89,129.95,129.85,129.9,22800.0,95.2429,95.2869,95.2136,95.2503,22800.0
2014-07-30 13:45:00,129.9,130.0,129.9,129.99,45700.0,95.2503,95.3236,95.2503,95.3163,45700.0
2014-07-30 13:50:00,129.99,130.01,129.56,129.66,80400.0,95.3163,95.3309,95.001,95.0743,80400.0
2014-07-30 13:55:00,129.59,129.98,129.59,129.98,25600.0,95.023,95.3089,95.023,95.3089,25600.0
2014-07-30 14:00:00,129.97,130.32,129.63,130.05,99200.0,95.3016,95.5582,95.0523,95.3603,99200.0
2014-07-30 14:05:00,130.08,130.35,130.03,130.33,39000.0,95.3823,95.5802,95.3456,95.5656,39000.0
2014-07-30 14:10:00,130.36,130.79,130.32,130.72,63100.0,95.5876,95.9029,95.5582,95.8515,63100.0
2014-07-30 14:15:00,130.75,130.93,130.6,130.69,41600.0,95.8735,96.0055,95.7636,95.8296,41600.0
2014-07-30 14:20:00,130.69,130.93,130.61,130.7,31400.0,95.8296,96.0055,95.7709,95.8369,31400.0
2014-07-30 14:25:00,130.72,130.82,130.59,130.78,35700.0,95.8515,95.9249,95.7562,95.8955,35700.0
2014-07-30 14:30:00,130.75,130.82,130.34,130.37,79700.0,95.8735,95.9249,95.5729,95.5949,79700.0
2014-07-30 14:35:00,130.34,130.46,130.21,130.36,27800.0,95.5729,95.6609,95.4776,95.5876,27800.0
2014-07-30 14:40:00,130.37,130.46,130.23,130.27,16100.0,95.5949,95.6609,95.4923,95.5216,16100.0
2014-07-30 14:45:00,130.3,130.33,130.01,130.13,26100.0,95.5436,95.5656,95.3309,95.4189,26100.0
2014-07-30 14:50:00,130.12,130.33,130.11,130.33,43000.0,95.4116,95.5656,95.4043,95.5656,43000.0
2014-07-30 14:55:00,130.3,130.32,130.16,130.25,29500.0,95.5436,95.5582,95.4409,95.5069,29500.0
2014-07-30 15:00:00,130.26,130.34,130.17,130.3,59900.0,95.5143,95.5729,95.4483,95.5436,59900.0
2014-07-30 15:05:00,130.32,130.43,130.26,130.38,37000.0,95.5582,95.6389,95.5143,95.6022,37000.0
2014-07-30 15:10:00,130.38,130.39,130.25,130.37,46800.0,95.6022,95.6096,95.5069,95.5949,46800.0
2014-07-30 15:15:00,130.37,130.48,130.29,130.39,30900.0,95.5949,95.6756,95.5362,95.6096,30900.0
2014-07-30 15:20:00,130.41,130.49,130.24,130.24,31800.0,95.6242,95.6829,95.4996,95.4996,31800.0
2014-07-30 15:25:00,130.23,130.3,130.16,130.2,40100.0,95.4923,95.5436,95.4409,95.4703,40100.0
2014-07-30 15:30:00,130.2,130.44,130.2,130.34,82300.0,95.4703,95.6462,95.4703,95.5729,82300.0
2014-07-30 15:35:00,130.34,130.36,130.2,130.24,70500.0,95.5729,95.5876,95.4703,95.4996,70500.0
2014-07-30 15:40:00,130.24,130.32,130.16,130.16,84800.0,95.4996,95.5582,95.4409,95.4409,84800.0
2014-07-30 15:45:00,130.16,130.24,130.01,130.06,104900.0,95.4409,95.4996,95.3309,95.3676,104900.0
2014-07-30 15:50:00,130.06,130.27,129.99,130.0,155100.0,95.3676,95.5216,95.3163,95.3236,155100.0
2014-07-30 15:55:00,130.0,130.11,129.92,130.01,252400.0,95.3236,95.4043,95.2649,95.3309,252400.0
2014-07-31 09:30:00,128.76,129.1,127.74,128.18,209700.0,94.4144,94.6637,93.6664,93.9891,209700.0
2014-07-31 09:35:00,128.08,128.5,127.56,128.48,123500.0,93.9157,94.2237,93.5345,94.2091,123500.0
2014-07-31 09:40:00,128.48,128.5,127.95,128.31,100800.0,94.2091,94.2237,93.8204,94.0844,100800.0
2014-07-31 09:45:00,128.32,128.58,128.01,128.49,76800.0,94.0917,94.2824,93.8644,94.2164,76800.0
2014-07-31 09:50:00,128.45,128.97,128.45,128.93,69500.0,94.1871,94.5683,94.1871,94.539,69500.0
2014-07-31 09:55:00,128.93,129.07,128.54,128.72,40000.0,94.539,94.6417,94.253,94.385,40000.0
2014-07-31 10:00:00,128.77,128.8,128.2,128.49,52400.0,94.4217,94.4437,94.0037,94.2164,52400.0
2014-07-31 10:05:00,128.44,128.54,128.21,128.54,66400.0,94.1797,94.253,94.0111,94.253,66400.0
2014-07-31 10:10:00,128.52,129.0,128.47,128.89,47000.0,94.2384,94.5903,94.2017,94.5097,47000.0
2014-07-31 10:15:00,128.91,129.28,128.82,129.25,44400.0,94.5244,94.7957,94.4584,94.7737,44400.0
2014-07-31 10:20:00,129.23,129.34,128.95,128.95,19400.0,94.759,94.8397,94.5537,94.5537,19400.0
2014-07-31 10:25:00,128.94,129.07,128.8,128.89,40400.0,94.5463,94.6417,94.4437,94.5097,40400.0
2014-07-31 10:30:00,128.89,128.9,128.53,128.55,45200.0,94.5097,94.517,94.2457,94.2604,45200.0
2014-07-31 10:35:00,128.52,128.66,128.47,128.56,45800.0,94.2384,94.341,94.2017,94.2677,45800.0
2014-07-31 10:40:00,128.58,128.66,128.44,128.59,59400.0,94.2824,94.341,94.1797,94.2897,59400.0
2014-07-31 10:45:00,128.6,128.64,128.37,128.58,47200.0,94.297,94.3264,94.1284,94.2824,47200.0
2014-07-31 10:50:00,128.55,128.58,128.3,128.37,36600.0,94.2604,94.2824,94.0771,94.1284,36600.0
2014-07-31 10:55:00,128.36,128.38,128.07,128.24,49500.0,94.1211,94.1357,93.9084,94.0331,49500.0
2014-07-31 11:00:00,128.21,128.64,128.14,128.63,87100.0,94.0111,94.3264,93.9597,94.319,87100.0
2014-07-31 11:05:00,128.63,128.71,128.45,128.59,39200.0,94.319,94.3777,94.1871,94.2897,39200.0
2014-07-31 11:10:00,128.57,128.58,128.34,128.35,52800.0,94.275,94.2824,94.1064,94.1137,52800.0
2014-07-31 11:15:00,128.34,128.48,128.2,128.34,36200.0,94.1064,94.2091,94.0037,94.1064,36200.0
2014-07-31 11:20:00,128.34,128.34,128.13,128.24,36700.0,94.1064,94.1064,93.9524,94.0331,36700.0
2014-07-31 11:25:00,128.27,128.34,128.0,128.0,72300.0,94.0551,94.1064,93.8571,93.8571,72300.0
2014-07-31 11:30:00,128.0,128.01,127.79,127.92,71400.0,93.8571,93.8644,93.7031,93.7984,71400.0
2014-07-31 11:35:00,127.92,128.03,127.83,128.01,17700.0,93.7984,93.8791,93.7324,93.8644,17700.0
2014-07-31 11:40:00,128.03,128.16,127.97,128.05,44500.0,93.8791,93.9744,93.8351,93.8937,44500.0
2014-07-31 11:45:00,128.08,128.1,127.79,127.83,15300.0,93.9157,93.9304,93.7031,93.7324,15300.0
2014-07-31 11:50:00,127.85,127.92,127.61,127.9,39600.0,93.7471,93.7984,93.5711,93.7838,39600.0
2014-07-31 11:55:00,127.9,127.98,127.78,127.85,32600.0,93.7838,93.8424,93.6958,93.7471,32600.0
2014-07-31 12:00:00,127.88,128.05,127.71,128.04,31700.0,93.7691,93.8937,93.6444,93.8864,31700.0
2014-07-31 12:05:00,128.02,128.1,127.95,127.95,13000.0,93.8718,93.9304,93.8204,93.8204,13000.0
2014-07-31 12:10:00,127.95,128.06,127.77,127.97,32700.0,93.8204,93.9011,93.6884,93.8351,32700.0
2014-07-31 12:15:00,127.96,128.04,127.91,127.96,34800.0,93.8278,93.8864,93.7911,93.8278,34800.0
2014-07-31 12:20:00,127.99,128.09,127.95,127.99,19500.0,93.8498,93.9231,93.8204,93.8498,19500.0
2014-07-31 12:25:00,128.02,128.02,127.8,127.88,39500.0,93.8718,93.8718,93.7104,93.7691,39500.0
2014-07-31 12:30:00,127.84,128.22,127.83,128.17,35800.0,93.7398,94.0184,93.7324,93.9817,35800.0
2014-07-31 12:35:00,128.16,128.16,128.0,128.05,14300.0,93.9744,93.9744,93.8571,93.8937,14300.0
2014-07-31 12:40:00,128.04,128.09,127.93,128.09,20100.0,93.8864,93.9231,93.8058,93.9231,20100.0
2014-07-31 12:45:00,128.06,128.19,128.03,128.16,13800.0,93.9011,93.9964,93.8791,93.9744,13800.0
2014-07-31 12:50:00,128.18,128.22,128.15,128.15,11400.0,93.9891,94.0184,93.9671,93.9671,11400.0
2014-07-31 12:55:00,128.15,128.25,128.15,128.2,17500.0,93.9671,94.0404,93.9671,94.0037,17500.0
2014-07-31 13:00:00,128.21,128.22,128.0,128.03,21800.0,94.0111,94.0184,93.8571,93.8791,21800.0
2014-07-31 13:05:00,128.03,128.18,127.97,128.15,16300.0,93.8791,93.9891,93.8351,93.9671,16300.0
2014-07-31 13:10:00,128.12,128.16,128.0,128.08,34400.0,93.9451,93.9744,93.8571,93.9157,34400.0
2014-07-31 13:15:00,128.08,128.08,127.87,127.94,20800.0,93.9157,93.9157,93.7618,93.8131,20800.0
2014-07-31 13:20:00,127.96,128.0,127.78,127.78,15800.0,93.8278,93.8571,93.6958,93.6958,15800.0
2014-07-31 13:25:00,127.77,128.07,127.74,128.07,20200.0,93.6884,93.9084,93.6664,93.9084,20200.0
2014-07-31 13:30:00,128.09,128.31,128.01,128.3,15300.0,93.9231,94.0844,93.8644,94.0771,15300.0
2014-07-31 13:35:00,128.3,128.38,128.25,128.27,12000.0,94.0771,94.1357,94.0404,94.0551,12000.0
2014-07-31 13:40:00,128.27,128.34,128.04,128.09,17200.0,94.0551,94.1064,93.8864,93.9231,17200.0
2014-07-31 13:45:00,128.07,128.1,127.88,128.02,31300.0,93.9084,93.9304,93.7691,93.8718,31300.0
2014-07-31 13:50:00,128.04,128.15,127.97,127.97,15000.0,93.8864,93.9671,93.8351,93.8351,15000.0
2014-07-31 13:55:00,127.97,128.05,127.9,127.95,33300.0,93.8351,93.8937,93.7838,93.8204,33300.0
2014-07-31 14:00:00,127.98,127.98,127.84,127.92,17000.0,93.8424,93.8424,93.7398,93.7984,17000.0
2014-07-31 14:05:00,127.91,128.07,127.91,127.98,35400.0,93.7911,93.9084,93.7911,93.8424,35400.0
2014-07-31 14:10:00,127.97,128.05,127.87,128.05,34300.0,93.8351,93.8937,93.7618,93.8937,34300.0
2014-07-31 14:15:00,128.07,128.07,127.87,127.92,23600.0,93.9084,93.9084,93.7618,93.7984,23600.0
2014-07-31 14:20:00,127.91,128.01,127.88,127.92,26900.0,93.7911,93.8644,93.7691,93.7984,26900.0
2014-07-31 14:25:00,127.94,128.02,127.93,128.0,25600.0,93.8131,93.8718,93.8058,93.8571,25600.0
2014-07-31 14:30:00,128.0,128.03,127.96,128.01,24900.0,93.8571,93.8791,93.8278,93.8644,24900.0
2014-07-31 14:35:00,128.01,128.02,127.83,127.86,31300.0,93.8644,93.8718,93.7324,93.7544,31300.0
2014-07-31 14:40:00,127.86,127.91,127.69,127.8,32300.0,93.7544,93.7911,93.6298,93.7104,32300.0
2014-07-31 14:45:00,127.78,127.8,127.52,127.61,45300.0,93.6958,93.7104,93.5051,93.5711,45300.0
2014-07-31 14:50:00,127.58,127.63,127.5,127.53,19000.0,93.5491,93.5858,93.4905,93.5125,19000.0
2014-07-31 14:55:00,127.53,127.6,127.43,127.43,33200.0,93.5125,93.5638,93.4391,93.4391,33200.0
2014-07-31 15:00:00,127.42,127.7,127.38,127.69,32900.0,93.4318,93.6371,93.4025,93.6298,32900.0
2014-07-31 15:05:00,127.71,127.83,127.49,127.53,70200.0,93.6444,93.7324,93.4831,93.5125,70200.0
2014-07-31 15:10:00,127.54,127.55,127.21,127.23,42200.0,93.5198,93.5271,93.2778,93.2925,42200.0
2014-07-31 15:15:00,127.23,127.32,127.1,127.12,59700.0,93.2925,93.3585,93.1972,93.2118,59700.0
2014-07-31 15:20:00,127.15,127.37,127.11,127.28,96700.0,93.2338,93.3951,93.2045,93.3291,96700.0
2014-07-31 15:25:00,127.3,127.34,127.04,127.32,66600.0,93.3438,93.3731,93.1532,93.3585,66600.0
2014-07-31 15:30:00,127.35,127.62,127.32,127.56,48300.0,93.3805,93.5784,93.3585,93.5345,48300.0
2014-07-31 15:35:00,127.58,127.93,127.56,127.88,50100.0,93.5491,93.8058,93.5345,93.7691,50100.0
2014-07-31 15:40:00,127.88,127.94,127.66,127.7,61700.0,93.7691,93.8131,93.6078,93.6371,61700.0
2014-07-31 15:45:00,127.68,127.77,127.58,127.72,80100.0,93.6224,93.6884,93.5491,93.6518,80100.0
2014-07-31 15:50:00,127.74,127.74,127.39,127.54,136200.0,93.6664,93.6664,93.4098,93.5198,136200.0
2014-07-31 15:55:00,127.52,127.73,127.39,127.39,266200.0,93.5051,93.6591,93.4098,93.4098,266200.0
2014-08-01 09:30:00,126.14,126.98,126.06,126.93,105300.0,92.4932,93.1092,92.4346,93.0725,105300.0
2014-08-01 09:35:00,126.93,127.3,126.75,126.84,64600.0,93.0725,93.3438,92.9405,93.0065,64600.0
2014-08-01 09:40:00,126.85,126.96,126.58,126.72,50400.0,93.0138,93.0945,92.8159,92.9185,50400.0
2014-08-01 09:45:00,126.68,126.91,126.44,126.74,68200.0,92.8892,93.0578,92.7132,92.9332,68200.0
2014-08-01 09:50:00,126.72,126.89,126.5,126.69,61100.0,92.9185,93.0432,92.7572,92.8965,61100.0
2014-08-01 09:55:00,126.7,126.82,126.42,126.57,61300.0,92.9039,92.9918,92.6985,92.8085,61300.0
2014-08-01 10:00:00,126.59,126.86,126.47,126.73,85100.0,92.8232,93.0212,92.7352,92.9258,85100.0
2014-08-01 10:05:00,126.72,126.72,126.43,126.44,37000.0,92.9185,92.9185,92.7059,92.7132,37000.0
2014-08-01 10:10:00,126.48,126.48,125.85,125.91,49200.0,92.7425,92.7425,92.2806,92.3246,49200.0
2014-08-01 10:15:00,125.87,126.57,125.85,126.34,39000.0,92.2952,92.8085,92.2806,92.6399,39000.0
2014-08-01 10:20:00,126.37,126.71,126.33,126.57,32600.0,92.6619,92.9112,92.6325,92.8085,32600.0
2014-08-01 10:25:00,126.57,126.81,126.51,126.76,37000.0,92.8085,92.9845,92.7645,92.9478,37000.0
2014-08-01 10:30:00,126.75,126.8,126.69,126.78,46000.0,92.9405,92.9772,92.8965,92.9625,46000.0
2014-08-01 10:35:00,126.78,127.1,126.72,127.01,23900.0,92.9625,93.1972,92.9185,93.1312,23900.0
2014-08-01 10:40:00,127.02,127.04,126.71,126.71,37700.0,93.1385,93.1532,92.9112,92.9112,37700.0
2014-08-01 10:45:00,126.73,126.79,126.45,126.45,36600.0,92.9258,92.9698,92.7205,92.7205,36600.0
2014-08-01 10:50:00,126.46,126.46,126.17,126.19,39400.0,92.7279,92.7279,92.5152,92.5299,39400.0
2014-08-01 10:55:00,126.19,126.27,125.92,126.21,58200.0,92.5299,92.5885,92.3319,92.5446,58200.0
2014-08-01 11:00:00,126.19,126.21,125.85,125.85,28500.0,92.5299,92.5446,92.2806,92.2806,28500.0
2014-08-01 11:05:00,125.85,125.85,125.42,125.48,42800.0,92.2806,92.2806,91.9653,92.0093,42800.0
2014-08-01 11:10:00,125.49,125.68,125.37,125.66,39800.0,92.0166,92.1559,91.9286,92.1413,39800.0
2014-08-01 11:15:00,125.66,125.66,125.09,125.23,50300.0,92.1413,92.1413,91.7233,91.826,50300.0
2014-08-01 11:20:00,125.25,125.68,125.15,125.5,31500.0,91.8406,92.1559,91.7673,92.0239,31500.0
2014-08-01 11:25:00,125.59,125.8,125.55,125.68,29800.0,92.0899,92.2439,92.0606,92.1559,29800.0
2014-08-01 11:30:00,125.68,126.07,125.68,125.83,27500.0,92.1559,92.4419,92.1559,92.2659,27500.0
2014-08-01 11:35:00,125.83,125.84,125.54,125.69,22600.0,92.2659,92.2732,92.0533,92.1633,22600.0
2014-08-01 11:40:00,125.72,125.78,125.44,125.54,38100.0,92.1853,92.2293,91.9799,92.0533,38100.0
2014-08-01 11:45:00,125.48,125.61,125.24,125.32,28300.0,92.0093,92.1046,91.8333,91.892,28300.0
2014-08-01 11:50:00,125.25,125.27,124.9,124.98,62200.0,91.8406,91.8553,91.584,91.6426,62200.0
2014-08-01 11:55:00,124.97,125.25,124.88,124.99,34800.0,91.6353,91.8406,91.5693,91.65,34800.0
2014-08-01 12:00:00,124.98,125.1,124.87,125.08,40700.0,91.6426,91.7306,91.562,91.716,40700.0
2014-08-01 12:05:00,125.08,125.08,124.85,124.99,19300.0,91.716,91.716,91.5473,91.65,19300.0
2014-08-01 12:10:00,124.96,124.96,124.76,124.91,19200.0,91.628,91.628,91.4813,91.5913,19200.0
2014-08-01 12:15:00,124.9,125.14,124.82,125.07,34300.0,91.584,91.76,91.5253,91.7086,34300.0
2014-08-01 12:20:00,125.07,125.17,125.07,125.12,22800.0,91.7086,91.782,91.7086,91.7453,22800.0
2014-08-01 12:25:00,125.09,125.18,124.98,125.18,44000.0,91.7233,91.7893,91.6426,91.7893,44000.0
2014-08-01 12:30:00,125.21,125.38,125.17,125.26,27500.0,91.8113,91.9359,91.782,91.848,27500.0
2014-08-01 12:35:00,125.27,125.28,125.08,125.12,33100.0,91.8553,91.8626,91.716,91.7453,33100.0
2014-08-01 12:40:00,125.12,125.25,125.1,125.22,39100.0,91.7453,91.8406,91.7306,91.8186,39100.0
2014-08-01 12:45:00,125.2,125.21,125.05,125.1,29000.0,91.804,91.8113,91.694,91.7306,29000.0
2014-08-01 12:50:00,125.1,125.3,124.9,125.3,38900.0,91.7306,91.8773,91.584,91.8773,38900.0
2014-08-01 12:55:00,125.3,125.35,125.25,125.31,28100.0,91.8773,91.914,91.8406,91.8846,28100.0
2014-08-01 13:00:00,125.31,125.38,125.21,125.31,32800.0,91.8846,91.9359,91.8113,91.8846,32800.0
2014-08-01 13:05:00,125.3,125.38,125.15,125.38,35200.0,91.8773,91.9359,91.7673,91.9359,35200.0
2014-08-01 13:10:00,125.42,125.44,125.34,125.43,24300.0,91.9653,91.9799,91.9066,91.9726,24300.0
2014-08-01 13:15:00,125.45,125.51,125.23,125.44,66000.0,91.9873,92.0313,91.826,91.9799,66000.0
2014-08-01 13:20:00,125.43,125.51,125.19,125.31,37100.0,91.9726,92.0313,91.7966,91.8846,37100.0
2014-08-01 13:25:00,125.32,125.58,125.31,125.55,36700.0,91.892,92.0826,91.8846,92.0606,36700.0
2014-08-01 13:30:00,125.56,125.62,125.48,125.54,31300.0,92.0679,92.1119,92.0093,92.0533,31300.0
2014-08-01 13:35:00,125.53,125.54,125.44,125.5,46500.0,92.0459,92.0533,91.9799,92.0239,46500.0
2014-08-01 13:40:00,125.53,125.55,125.33,125.49,29400.0,92.0459,92.0606,91.8993,92.0166,29400.0
2014-08-01 13:45:00,125.49,125.5,125.38,125.41,33600.0,92.0166,92.0239,91.9359,91.9579,33600.0
2014-08-01 13:50:00,125.44,125.44,125.17,125.26,31500.0,91.9799,91.9799,91.782,91.848,31500.0
2014-08-01 13:55:00,125.26,125.55,125.17,125.48,35100.0,91.848,92.0606,91.782,92.0093,35100.0
2014-08-01 14:00:00,125.5,125.58,125.4,125.44,53900.0,92.0239,92.0826,91.9506,91.9799,53900.0
2014-08-01 14:05:00,125.44,125.68,125.35,125.64,35100.0,91.9799,92.1559,91.914,92.1266,35100.0
2014-08-01 14:10:00,125.63,125.71,125.55,125.58,43700.0,92.1193,92.1779,92.0606,92.0826,43700.0
2014-08-01 14:15:00,125.6,125.66,125.5,125.64,37700.0,92.0973,92.1413,92.0239,92.1266,37700.0
2014-08-01 14:20:00,125.64,125.65,125.51,125.56,20800.0,92.1266,92.1339,92.0313,92.0679,20800.0
2014-08-01 14:25:00,125.56,125.57,125.43,125.52,49000.0,92.0679,92.0753,91.9726,92.0386,49000.0
2014-08-01 14:30:00,125.53,125.59,125.49,125.58,24100.0,92.0459,92.0899,92.0166,92.0826,24100.0
2014-08-01 14:35:00,125.57,125.84,125.5,125.82,89200.0,92.0753,92.2732,92.0239,92.2586,89200.0
2014-08-01 14:40:00,125.84,125.85,125.76,125.78,13500.0,92.2732,92.2806,92.2146,92.2293,13500.0
2014-08-01 14:45:00,125.78,125.79,125.5,125.69,50200.0,92.2293,92.2366,92.0239,92.1633,50200.0
2014-08-01 14:50:00,125.69,125.8,125.67,125.75,58700.0,92.1633,92.2439,92.1486,92.2073,58700.0
2014-08-01 14:55:00,125.75,125.8,125.71,125.78,34900.0,92.2073,92.2439,92.1779,92.2293,34900.0
2014-08-01 15:00:00,125.75,125.84,125.75,125.84,42100.0,92.2073,92.2732,92.2073,92.2732,42100.0
2014-08-01 15:05:00,125.84,125.85,125.75,125.85,45100.0,92.2732,92.2806,92.2073,92.2806,45100.0
2014-08-01 15:10:00,125.84,125.88,125.8,125.86,39000.0,92.2732,92.3026,92.2439,92.2879,39000.0
2014-08-01 15:15:00,125.88,125.97,125.84,125.9,31400.0,92.3026,92.3686,92.2732,92.3172,31400.0
2014-08-01 15:20:00,125.91,125.97,125.81,125.88,27500.0,92.3246,92.3686,92.2512,92.3026,27500.0
2014-08-01 15:25:00,125.87,125.88,125.76,125.8,27800.0,92.2952,92.3026,92.2146,92.2439,27800.0
2014-08-01 15:30:00,125.82,125.85,125.75,125.75,66200.0,92.2586,92.2806,92.2073,92.2073,66200.0
2014-08-01 15:35:00,125.75,125.78,125.58,125.67,77200.0,92.2073,92.2293,92.0826,92.1486,77200.0
2014-08-01 15:40:00,125.67,125.67,125.55,125.6,71400.0,92.1486,92.1486,92.0606,92.0973,71400.0
2014-08-01 15:45:00,125.57,125.7,125.49,125.6,88400.0,92.0753,92.1706,92.0166,92.0973,88400.0
2014-08-01 15:50:00,125.65,125.66,125.52,125.66,111800.0,92.1339,92.1413,92.0386,92.1413,111800.0
2014-08-01 15:55:00,125.68,125.8,125.48,125.5,324000.0,92.1559,92.2439,92.0093,92.0239,324000.0
2014-08-04 09:30:00,129.0,129.3,127.5,128.24,377400.0,94.5903,94.8103,93.4905,94.0331,377400.0
2014-08-04 09:35:00,128.14,128.33,127.65,127.71,216600.0,93.9597,94.0991,93.6004,93.6444,216600.0
2014-08-04 09:40:00,127.72,127.94,127.49,127.58,249300.0,93.6518,93.8131,93.4831,93.5491,249300.0
2014-08-04 09:45:00,127.6,127.65,126.98,127.11,142400.0,93.5638,93.6004,93.1092,93.2045,142400.0
2014-08-04 09:50:00,127.18,127.43,126.67,127.36,126000.0,93.2558,93.4391,92.8819,93.3878,126000.0
2014-08-04 09:55:00,127.37,127.6,127.07,127.22,60600.0,93.3951,93.5638,93.1752,93.2851,60600.0
2014-08-04 10:00:00,127.2,127.3,126.88,127.04,128100.0,93.2705,93.3438,93.0358,93.1532,128100.0
2014-08-04 10:05:00,127.04,127.15,126.88,127.02,166600.0,93.1532,93.2338,93.0358,93.1385,166600.0
2014-08-04 10:10:00,127.03,127.06,126.73,126.91,123200.0,93.1458,93.1678,92.9258,93.0578,123200.0
2014-08-04 10:15:00,126.93,127.06,126.87,127.01,109900.0,93.0725,93.1678,93.0285,93.1312,109900.0
2014-08-04 10:20:00,127.01,127.41,127.0,127.27,145600.0,93.1312,93.4245,93.1238,93.3218,145600.0
2014-08-04 10:25:00,127.28,127.63,127.15,127.31,62700.0,93.3291,93.5858,93.2338,93.3511,62700.0
2014-08-04 10:30:00,127.27,127.54,127.27,127.41,46100.0,93.3218,93.5198,93.3218,93.4245,46100.0
2014-08-04 10:35:00,127.41,127.48,127.34,127.36,179600.0,93.4245,93.4758,93.3731,93.3878,179600.0
2014-08-04 10:40:00,127.35,127.35,127.17,127.29,47900.0,93.3805,93.3805,93.2485,93.3365,47900.0
2014-08-04 10:45:00,127.29,127.45,127.1,127.29,26100.0,93.3365,93.4538,93.1972,93.3365,26100.0
2014-08-04 10:50:00,127.28,127.62,127.28,127.55,52600.0,93.3291,93.5784,93.3291,93.5271,52600.0
2014-08-04 10:55:00,127.56,127.57,126.87,127.07,73300.0,93.5345,93.5418,93.0285,93.1752,73300.0
2014-08-04 11:00:00,127.06,127.23,126.79,126.8,39200.0,93.1678,93.2925,92.9698,92.9772,39200.0
2014-08-04 11:05:00,126.82,126.97,126.77,126.89,34500.0,92.9918,93.1018,92.9552,93.0432,34500.0
2014-08-04 11:10:00,126.92,126.92,126.52,126.81,86100.0,93.0652,93.0652,92.7719,92.9845,86100.0
2014-08-04 11:15:00,126.81,126.81,126.57,126.79,29300.0,92.9845,92.9845,92.8085,92.9698,29300.0
2014-08-04 11:20:00,126.78,126.93,126.71,126.88,32800.0,92.9625,93.0725,92.9112,93.0358,32800.0
2014-08-04 11:25:00,126.89,127.0,126.87,126.94,35700.0,93.0432,93.1238,93.0285,93.0798,35700.0
2014-08-04 11:30:00,126.93,126.99,126.84,126.95,18400.0,93.0725,93.1165,93.0065,93.0872,18400.0
2014-08-04 11:35:00,126.92,126.94,126.84,126.91,17900.0,93.0652,93.0798,93.0065,93.0578,17900.0
2014-08-04 11:40:00,126.9,127.03,126.72,126.76,38400.0,93.0505,93.1458,92.9185,92.9478,38400.0
2014-08-04 11:45:00,126.78,126.89,126.71,126.83,42000.0,92.9625,93.0432,92.9112,92.9992,42000.0
2014-08-04 11:50:00,126.85,126.89,126.76,126.78,74800.0,93.0138,93.0432,92.9478,92.9625,74800.0
2014-08-04 11:55:00,126.78,127.02,126.77,126.97,31900.0,92.9625,93.1385,92.9552,93.1018,31900.0
2014-08-04 12:00:00,126.95,126.96,126.75,126.75,20700.0,93.0872,93.0945,92.9405,92.9405,20700.0
2014-08-04 12:05:00,126.75,126.83,126.74,126.79,25400.0,92.9405,92.9992,92.9332,92.9698,25400.0
2014-08-04 12:10:00,126.8,126.93,126.8,126.91,20400.0,92.9772,93.0725,92.9772,93.0578,20400.0
2014-08-04 12:15:00,126.9,127.03,126.86,127.02,21400.0,93.0505,93.1458,93.0212,93.1385,21400.0
2014-08-04 12:20:00,127.02,127.05,126.87,127.03,58900.0,93.1385,93.1605,93.0285,93.1458,58900.0
2014-08-04 12:25:00,127.04,127.14,126.98,127.13,17800.0,93.1532,93.2265,93.1092,93.2192,17800.0
2014-08-04 12:30:00,127.12,127.16,127.07,127.11,21900.0,93.2118,93.2411,93.1752,93.2045,21900.0
2014-08-04 12:35:00,127.13,127.13,126.95,126.95,35200.0,93.2192,93.2192,93.0872,93.0872,35200.0
2014-08-04 12:40:00,126.97,127.0,126.94,126.94,24100.0,93.1018,93.1238,93.0798,93.0798,24100.0
2014-08-04 12:45:00,126.94,126.97,126.81,126.85,22800.0,93.0798,93.1018,92.9845,93.0138,22800.0
2014-08-04 12:50:00,126.86,127.02,126.86,126.97,33500.0,93.0212,93.1385,93.0212,93.1018,33500.0
2014-08-04 12:55:00,126.97,127.02,126.96,126.99,73800.0,93.1018,93.1385,93.0945,93.1165,73800.0
2014-08-04 13:00:00,126.99,127.0,126.88,127.0,30500.0,93.1165,93.1238,93.0358,93.1238,30500.0
2014-08-04 13:05:00,127.0,127.01,126.98,126.99,16700.0,93.1238,93.1312,93.1092,93.1165,16700.0
2014-08-04 13:10:00,127.0,127.0,126.81,126.98,36400.0,93.1238,93.1238,92.9845,93.1092,36400.0
2014-08-04 13:15:00,126.98,127.01,126.87,126.94,14800.0,93.1092,93.1312,93.0285,93.0798,14800.0
2014-08-04 13:20:00,126.95,127.14,126.95,127.11,80600.0,93.0872,93.2265,93.0872,93.2045,80600.0
2014-08-04 13:25:00,127.09,127.24,127.07,127.2,18700.0,93.1898,93.2998,93.1752,93.2705,18700.0
2014-08-04 13:30:00,127.18,127.29,127.15,127.24,35700.0,93.2558,93.3365,93.2338,93.2998,35700.0
2014-08-04 13:35:00,127.24,127.35,127.22,127.3,9600.0,93.2998,93.3805,93.2851,93.3438,9600.0
2014-08-04 13:40:00,127.3,127.42,127.28,127.4,18000.0,93.3438,93.4318,93.3291,93.4171,18000.0
2014-08-04 13:45:00,127.41,127.67,127.41,127.64,50200.0,93.4245,93.6151,93.4245,93.5931,50200.0
2014-08-04 13:50:00,127.64,127.83,127.61,127.73,37400.0,93.5931,93.7324,93.5711,93.6591,37400.0
2014-08-04 13:55:00,127.75,127.76,127.62,127.72,18600.0,93.6738,93.6811,93.5784,93.6518,18600.0
2014-08-04 14:00:00,127.72,127.73,127.67,127.71,14000.0,93.6518,93.6591,93.6151,93.6444,14000.0
2014-08-04 14:05:00,127.72,127.74,127.63,127.71,25400.0,93.6518,93.6664,93.5858,93.6444,25400.0
2014-08-04 14:10:00,127.74,127.78,127.7,127.75,16900.0,93.6664,93.6958,93.6371,93.6738,16900.0
2014-08-04 14:15:00,127.75,128.06,127.73,128.05,61800.0,93.6738,93.9011,93.6591,93.8937,61800.0
2014-08-04 14:20:00,128.05,128.18,128.04,128.17,41600.0,93.8937,93.9891,93.8864,93.9817,41600.0
2014-08-04 14:25:00,128.17,128.23,128.1,128.22,44000.0,93.9817,94.0257,93.9304,94.0184,44000.0
2014-08-04 14:30:00,128.22,128.26,128.11,128.22,41700.0,94.0184,94.0477,93.9377,94.0184,41700.0
2014-08-04 14:35:00,128.22,128.47,128.21,128.46,58700.0,94.0184,94.2017,94.0111,94.1944,58700.0
2014-08-04 14:40:00,128.47,128.5,128.35,128.47,33800.0,94.2017,94.2237,94.1137,94.2017,33800.0
2014-08-04 14:45:00,128.47,128.59,128.47,128.57,148600.0,94.2017,94.2897,94.2017,94.275,148600.0
2014-08-04 14:50:00,128.6,128.76,128.51,128.58,88100.0,94.297,94.4144,94.231,94.2824,88100.0
2014-08-04 14:55:00,128.58,128.62,128.48,128.6,47600.0,94.2824,94.3117,94.2091,94.297,47600.0
2014-08-04 15:00:00,128.6,128.9,128.6,128.9,48000.0,94.297,94.517,94.297,94.517,48000.0
2014-08-04 15:05:00,128.9,128.95,128.75,128.79,54700.0,94.517,94.5537,94.407,94.4364,54700.0
2014-08-04 15:10:00,128.78,129.1,128.77,129.05,72400.0,94.429,94.6637,94.4217,94.627,72400.0
2014-08-04 15:15:00,129.04,129.25,129.04,129.13,89000.0,94.6197,94.7737,94.6197,94.6857,89000.0
2014-08-04 15:20:00,129.13,129.24,129.04,129.15,77100.0,94.6857,94.7663,94.6197,94.7003,77100.0
2014-08-04 15:25:00,129.16,129.25,129.05,129.06,60200.0,94.7077,94.7737,94.627,94.6343,60200.0
2014-08-04 15:30:00,129.06,129.18,129.02,129.02,76300.0,94.6343,94.7223,94.605,94.605,76300.0
2014-08-04 15:35:00,129.04,129.2,129.04,129.1,65200.0,94.6197,94.737,94.6197,94.6637,65200.0
2014-08-04 15:40:00,129.11,129.39,129.09,129.36,93500.0,94.671,94.8763,94.6563,94.8543,93500.0
2014-08-04 15:45:00,129.36,129.37,129.04,129.06,107900.0,94.8543,94.8617,94.6197,94.6343,107900.0
2014-08-04 15:50:00,129.05,129.09,128.95,129.01,170500.0,94.627,94.6563,94.5537,94.5977,170500.0
2014-08-04 15:55:00,129.0,129.0,128.63,128.65,301000.0,94.5903,94.5903,94.319,94.3337,301000.0
2014-08-05 09:30:00,127.51,128.12,127.31,127.87,127300.0,93.4978,93.9451,93.3511,93.7618,127300.0
2014-08-05 09:35:00,127.91,128.44,127.8,128.38,56000.0,93.7911,94.1797,93.7104,94.1357,56000.0
2014-08-05 09:40:00,128.35,128.73,128.3,128.5,113300.0,94.1137,94.3924,94.0771,94.2237,113300.0
2014-08-05 09:45:00,128.44,128.74,128.37,128.55,47400.0,94.1797,94.3997,94.1284,94.2604,47400.0
2014-08-05 09:50:00,128.53,128.53,128.08,128.08,52700.0,94.2457,94.2457,93.9157,93.9157,52700.0
2014-08-05 09:55:00,128.03,128.12,127.61,127.86,46400.0,93.8791,93.9451,93.5711,93.7544,46400.0
2014-08-05 10:00:00,127.92,127.96,127.5,127.61,62100.0,93.7984,93.8278,93.4905,93.5711,62100.0
2014-08-05 10:05:00,127.64,128.1,127.61,128.03,50100.0,93.5931,93.9304,93.5711,93.8791,50100.0
2014-08-05 10:10:00,128.05,128.35,127.97,128.1,52600.0,93.8937,94.1137,93.8351,93.9304,52600.0
2014-08-05 10:15:00,128.13,128.32,127.94,128.0,63100.0,93.9524,94.0917,93.8131,93.8571,63100.0
2014-08-05 10:20:00,127.99,128.1,127.82,127.84,47400.0,93.8498,93.9304,93.7251,93.7398,47400.0
2014-08-05 10:25:00,127.85,128.1,127.74,128.1,45100.0,93.7471,93.9304,93.6664,93.9304,45100.0
2014-08-05 10:30:00,128.06,128.24,127.95,128.16,22400.0,93.9011,94.0331,93.8204,93.9744,22400.0
2014-08-05 10:35:00,128.13,128.23,127.99,128.22,20600.0,93.9524,94.0257,93.8498,94.0184,20600.0
2014-08-05 10:40:00,128.25,128.45,128.17,128.2,14200.0,94.0404,94.1871,93.9817,94.0037,14200.0
2014-08-05 10:45:00,128.22,128.69,128.2,128.68,25300.0,94.0184,94.363,94.0037,94.3557,25300.0
2014-08-05 10:50:00,128.69,128.76,128.41,128.47,27500.0,94.363,94.4144,94.1577,94.2017,27500.0
2014-08-05 10:55:00,128.45,128.47,128.18,128.29,33800.0,94.1871,94.2017,93.9891,94.0697,33800.0
2014-08-05 11:00:00,128.3,128.39,128.09,128.17,22700.0,94.0771,94.1431,93.9231,93.9817,22700.0
2014-08-05 11:05:00,128.12,128.39,128.07,128.27,14400.0,93.9451,94.1431,93.9084,94.0551,14400.0
2014-08-05 11:10:00,128.26,128.72,128.13,128.72,23000.0,94.0477,94.385,93.9524,94.385,23000.0
2014-08-05 11:15:00,128.71,128.88,128.62,128.88,17100.0,94.3777,94.5024,94.3117,94.5024,17100.0
2014-08-05 11:20:00,128.85,129.0,128.82,128.86,32300.0,94.4804,94.5903,94.4584,94.4877,32300.0
2014-08-05 11:25:00,128.84,128.87,128.64,128.71,28900.0,94.473,94.495,94.3264,94.3777,28900.0
2014-08-05 11:30:00,128.75,128.76,128.42,128.44,21400.0,94.407,94.4144,94.1651,94.1797,21400.0
2014-08-05 11:35:00,128.44,128.62,128.41,128.56,16700.0,94.1797,94.3117,94.1577,94.2677,16700.0
2014-08-05 11:40:00,128.57,128.57,128.44,128.53,11000.0,94.275,94.275,94.1797,94.2457,11000.0
2014-08-05 11:45:00,128.51,128.52,128.23,128.35,30000.0,94.231,94.2384,94.0257,94.1137,30000.0
2014-08-05 11:50:00,128.33,128.51,128.24,128.39,56400.0,94.0991,94.231,94.0331,94.1431,56400.0
2014-08-05 11:55:00,128.37,128.54,128.15,128.47,42900.0,94.1284,94.253,93.9671,94.2017,42900.0
2014-08-05 12:00:00,128.53,128.53,128.27,128.34,17900.0,94.2457,94.2457,94.0551,94.1064,17900.0
2014-08-05 12:05:00,128.35,128.36,128.09,128.21,27200.0,94.1137,94.1211,93.9231,94.0111,27200.0
2014-08-05 12:10:00,128.21,128.37,128.16,128.24,17500.0,94.0111,94.1284,93.9744,94.0331,17500.0
2014-08-05 12:15:00,128.21,128.22,128.05,128.17,10500.0,94.0111,94.0184,93.8937,93.9817,10500.0
2014-08-05 12:20:00,128.15,128.19,127.85,127.86,15700.0,93.9671,93.9964,93.7471,93.7544,15700.0
2014-08-05 12:25:00,127.85,127.95,127.77,127.92,19700.0,93.7471,93.8204,93.6884,93.7984,19700.0
2014-08-05 12:30:00,127.91,127.93,127.81,127.84,22500.0,93.7911,93.8058,93.7178,93.7398,22500.0
2014-08-05 12:35:00,127.85,127.94,127.54,127.73,23100.0,93.7471,93.8131,93.5198,93.6591,23100.0
2014-08-05 12:40:00,127.71,127.82,127.66,127.71,9700.0,93.6444,93.7251,93.6078,93.6444,9700.0
2014-08-05 12:45:00,127.68,127.85,127.68,127.78,8700.0,93.6224,93.7471,93.6224,93.6958,8700.0
2014-08-05 12:50:00,127.75,127.9,127.73,127.9,32600.0,93.6738,93.7838,93.6591,93.7838,32600.0
2014-08-05 12:55:00,127.88,127.9,127.76,127.86,12600.0,93.7691,93.7838,93.6811,93.7544,12600.0
2014-08-05 13:00:00,127.88,127.89,127.76,127.8,29100.0,93.7691,93.7764,93.6811,93.7104,29100.0
2014-08-05 13:05:00,127.81,127.98,127.78,127.89,7600.0,93.7178,93.8424,93.6958,93.7764,7600.0
2014-08-05 13:10:00,127.89,128.03,127.88,128.03,13200.0,93.7764,93.8791,93.7691,93.8791,13200.0
2014-08-05 13:15:00,128.02,128.28,127.95,128.25,16600.0,93.8718,94.0624,93.8204,94.0404,16600.0
2014-08-05 13:20:00,128.25,128.32,128.16,128.24,11300.0,94.0404,94.0917,93.9744,94.0331,11300.0
2014-08-05 13:25:00,128.22,128.33,128.19,128.28,10300.0,94.0184,94.0991,93.9964,94.0624,10300.0
2014-08-05 13:30:00,128.33,128.34,128.13,128.21,13600.0,94.0991,94.1064,93.9524,94.0111,13600.0
2014-08-05 13:35:00,128.16,128.16,127.53,127.54,61100.0,93.9744,93.9744,93.5125,93.5198,61100.0
2014-08-05 13:40:00,127.53,127.63,127.0,127.13,46500.0,93.5125,93.5858,93.1238,93.2192,46500.0
2014-08-05 13:45:00,127.15,127.51,127.1,127.43,26100.0,93.2338,93.4978,93.1972,93.4391,26100.0
2014-08-05 13:50:00,127.41,127.41,127.16,127.35,17500.0,93.4245,93.4245,93.2411,93.3805,17500.0
2014-08-05 13:55:00,127.35,127.41,127.09,127.1,24100.0,93.3805,93.4245,93.1898,93.1972,24100.0
2014-08-05 14:00:00,127.14,127.23,127.03,127.13,20600.0,93.2265,93.2925,93.1458,93.2192,20600.0
2014-08-05 14:05:00,127.12,127.12,126.62,126.79,38800.0,93.2118,93.2118,92.8452,92.9698,38800.0
2014-08-05 14:10:00,126.79,127.16,126.78,127.14,19900.0,92.9698,93.2411,92.9625,93.2265,19900.0
2014-08-05 14:15:00,127.16,127.32,126.99,127.22,60800.0,93.2411,93.3585,93.1165,93.2851,60800.0
2014-08-05 14:20:00,127.19,127.45,127.19,127.26,26600.0,93.2631,93.4538,93.2631,93.3145,26600.0
2014-08-05 14:25:00,127.22,127.38,127.13,127.29,17500.0,93.2851,93.4025,93.2192,93.3365,17500.0
2014-08-05 14:30:00,127.43,127.48,127.22,127.24,52300.0,93.4391,93.4758,93.2851,93.2998,52300.0
2014-08-05 14:35:00,127.24,127.38,127.2,127.27,47400.0,93.2998,93.4025,93.2705,93.3218,47400.0
2014-08-05 14:40:00,127.24,127.27,127.1,127.16,15200.0,93.2998,93.3218,93.1972,93.2411,15200.0
2014-08-05 14:45:00,127.18,127.28,127.04,127.04,18200.0,93.2558,93.3291,93.1532,93.1532,18200.0
2014-08-05 14:50:00,127.1,127.1,126.95,127.05,22700.0,93.1972,93.1972,93.0872,93.1605,22700.0
2014-08-05 14:55:00,127.04,127.2,127.02,127.05,19700.0,93.1532,93.2705,93.1385,93.1605,19700.0
2014-08-05 15:00:00,127.02,127.13,126.93,127.08,32700.0,93.1385,93.2192,93.0725,93.1825,32700.0
2014-08-05 15:05:00,127.07,127.14,126.84,126.87,30600.0,93.1752,93.2265,93.0065,93.0285,30600.0
2014-08-05 15:10:00,126.87,126.96,126.76,126.92,34800.0,93.0285,93.0945,92.9478,93.0652,34800.0
2014-08-05 15:15:00,126.96,127.2,126.94,127.2,23200.0,93.0945,93.2705,93.0798,93.2705,23200.0
2014-08-05 15:20:00,127.15,127.29,127.08,127.16,31800.0,93.2338,93.3365,93.1825,93.2411,31800.0
2014-08-05 15:25:00,127.16,127.18,126.99,127.01,24900.0,93.2411,93.2558,93.1165,93.1312,24900.0
2014-08-05 15:30:00,127.02,127.41,126.99,127.39,33900.0,93.1385,93.4245,93.1165,93.4098,33900.0
2014-08-05 15:35:00,127.43,127.63,127.4,127.47,51100.0,93.4391,93.5858,93.4171,93.4685,51100.0
2014-08-05 15:40:00,127.47,127.63,127.37,127.59,38700.0,93.4685,93.5858,93.3951,93.5565,38700.0
2014-08-05 15:45:00,127.61,127.69,127.52,127.68,62400.0,93.5711,93.6298,93.5051,93.6224,62400.0
2014-08-05 15:50:00,127.65,127.87,127.64,127.8,97700.0,93.6004,93.7618,93.5931,93.7104,97700.0
2014-08-05 15:55:00,127.82,128.08,127.81,127.88,165000.0,93.7251,93.9157,93.7178,93.7691,165000.0
2014-08-06 09:30:00,127.23,127.32,126.53,126.7,63100.0,93.2925,93.3585,92.7792,92.9039,63100.0
2014-08-06 09:35:00,126.81,127.26,126.81,126.93,18800.0,92.9845,93.3145,92.9845,93.0725,18800.0
2014-08-06 09:40:00,126.86,127.61,126.79,127.61,23300.0,93.0212,93.5711,92.9698,93.5711,23300.0
2014-08-06 09:45:00,127.62,127.9,127.25,127.47,25500.0,93.5784,93.7838,93.3071,93.4685,25500.0
2014-08-06 09:50:00,127.46,127.48,127.28,127.28,15700.0,93.4611,93.4758,93.3291,93.3291,15700.0
2014-08-06 09:55:00,127.19,127.22,126.87,126.88,21800.0,93.2631,93.2851,93.0285,93.0358,21800.0
2014-08-06 10:00:00,126.98,127.39,126.92,127.33,22000.0,93.1092,93.4098,93.0652,93.3658,22000.0
2014-08-06 10:05:00,127.37,127.68,127.33,127.62,17100.0,93.3951,93.6224,93.3658,93.5784,17100.0
2014-08-06 10:10:00,127.6,127.68,127.44,127.52,23500.0,93.5638,93.6224,93.4465,93.5051,23500.0
2014-08-06 10:15:00,127.52,127.76,127.43,127.56,27600.0,93.5051,93.6811,93.4391,93.5345,27600.0
2014-08-06 10:20:00,127.6,127.75,127.55,127.69,20200.0,93.5638,93.6738,93.5271,93.6298,20200.0
2014-08-06 10:25:00,127.7,128.3,127.7,128.29,38100.0,93.6371,94.0771,93.6371,94.0697,38100.0
2014-08-06 10:30:00,128.3,128.45,127.89,127.99,58800.0,94.0771,94.1871,93.7764,93.8498,58800.0
2014-08-06 10:35:00,127.99,128.24,127.94,128.01,26100.0,93.8498,94.0331,93.8131,93.8644,26100.0
2014-08-06 10:40:00,128.1,128.12,127.9,128.02,20000.0,93.9304,93.9451,93.7838,93.8718,20000.0
2014-08-06 10:45:00,128.06,128.11,127.91,127.98,15000.0,93.9011,93.9377,93.7911,93.8424,15000.0
2014-08-06 10:50:00,128.0,128.33,127.96,128.16,45700.0,93.8571,94.0991,93.8278,93.9744,45700.0
2014-08-06 10:55:00,128.19,128.63,128.17,128.61,57000.0,93.9964,94.319,93.9817,94.3044,57000.0
2014-08-06 11:00:00,128.59,128.73,128.53,128.66,27900.0,94.2897,94.3924,94.2457,94.341,27900.0
2014-08-06 11:05:00,128.66,128.78,128.53,128.54,24700.0,94.341,94.429,94.2457,94.253,24700.0
2014-08-06 11:10:00,128.53,128.56,128.27,128.27,44400.0,94.2457,94.2677,94.0551,94.0551,44400.0
2014-08-06 11:15:00,128.23,128.3,128.02,128.12,28600.0,94.0257,94.0771,93.8718,93.9451,28600.0
2014-08-06 11:20:00,128.14,128.22,128.07,128.14,14000.0,93.9597,94.0184,93.9084,93.9597,14000.0
2014-08-06 11:25:00,128.1,128.16,127.94,128.06,30300.0,93.9304,93.9744,93.8131,93.9011,30300.0
2014-08-06 11:30:00,128.07,128.41,128.07,128.39,17100.0,93.9084,94.1577,93.9084,94.1431,17100.0
2014-08-06 11:35:00,128.36,128.4,128.27,128.3,16200.0,94.1211,94.1504,94.0551,94.0771,16200.0
2014-08-06 11:40:00,128.28,128.54,128.24,128.52,16900.0,94.0624,94.253,94.0331,94.2384,16900.0
2014-08-06 11:45:00,128.54,128.74,128.54,128.61,24800.0,94.253,94.3997,94.253,94.3044,24800.0
2014-08-06 11:50:00,128.66,128.67,128.3,128.3,26900.0,94.341,94.3484,94.0771,94.0771,26900.0
2014-08-06 11:55:00,128.33,128.38,128.2,128.34,18200.0,94.0991,94.1357,94.0037,94.1064,18200.0
2014-08-06 12:00:00,128.33,128.45,128.28,128.44,9100.0,94.0991,94.1871,94.0624,94.1797,9100.0
2014-08-06 12:05:00,128.42,128.48,128.32,128.32,6500.0,94.1651,94.2091,94.0917,94.0917,6500.0
2014-08-06 12:10:00,128.35,128.39,128.28,128.35,7700.0,94.1137,94.1431,94.0624,94.1137,7700.0
2014-08-06 12:15:00,128.38,128.38,127.99,128.08,24900.0,94.1357,94.1357,93.8498,93.9157,24900.0
2014-08-06 12:20:00,128.09,128.1,127.95,127.99,28700.0,93.9231,93.9304,93.8204,93.8498,28700.0
2014-08-06 12:25:00,127.99,128.0,127.77,127.84,17000.0,93.8498,93.8571,93.6884,93.7398,17000.0
2014-08-06 12:30:00,127.88,128.07,127.88,127.99,17400.0,93.7691,93.9084,93.7691,93.8498,17400.0
2014-08-06 12:35:00,128.0,128.05,127.85,127.95,28700.0,93.8571,93.8937,93.7471,93.8204,28700.0
2014-08-06 12:40:00,127.93,128.03,127.91,127.93,38600.0,93.8058,93.8791,93.7911,93.8058,38600.0
2014-08-06 12:45:00,127.93,127.94,127.7,127.73,29500.0,93.8058,93.8131,93.6371,93.6591,29500.0
2014-08-06 12:50:00,127.73,127.84,127.72,127.75,20900.0,93.6591,93.7398,93.6518,93.6738,20900.0
2014-08-06 12:55:00,127.77,127.77,127.34,127.5,33600.0,93.6884,93.6884,93.3731,93.4905,33600.0
2014-08-06 13:00:00,127.42,127.58,127.3,127.33,22800.0,93.4318,93.5491,93.3438,93.3658,22800.0
2014-08-06 13:05:00,127.33,127.5,127.23,127.35,48200.0,93.3658,93.4905,93.2925,93.3805,48200.0
2014-08-06 13:10:00,127.37,127.54,127.37,127.51,10900.0,93.3951,93.5198,93.3951,93.4978,10900.0
2014-08-06 13:15:00,127.5,127.62,127.48,127.54,10300.0,93.4905,93.5784,93.4758,93.5198,10300.0
2014-08-06 13:20:00,127.54,127.56,127.41,127.44,20600.0,93.5198,93.5345,93.4245,93.4465,20600.0
2014-08-06 13:25:00,127.44,127.64,127.41,127.51,13300.0,93.4465,93.5931,93.4245,93.4978,13300.0
2014-08-06 13:30:00,127.5,127.51,127.28,127.31,14900.0,93.4905,93.4978,93.3291,93.3511,14900.0
2014-08-06 13:35:00,127.32,127.39,127.26,127.38,7300.0,93.3585,93.4098,93.3145,93.4025,7300.0
2014-08-06 13:40:00,127.41,127.43,127.35,127.43,7300.0,93.4245,93.4391,93.3805,93.4391,7300.0
2014-08-06 13:45:00,127.43,127.44,127.09,127.18,16300.0,93.4391,93.4465,93.1898,93.2558,16300.0
2014-08-06 13:50:00,127.16,127.2,127.05,127.11,21200.0,93.2411,93.2705,93.1605,93.2045,21200.0
2014-08-06 13:55:00,127.11,127.22,127.1,127.19,13000.0,93.2045,93.2851,93.1972,93.2631,13000.0
2014-08-06 14:00:00,127.14,127.32,127.08,127.28,13400.0,93.2265,93.3585,93.1825,93.3291,13400.0
2014-08-06 14:05:00,127.32,127.45,127.26,127.43,12700.0,93.3585,93.4538,93.3145,93.4391,12700.0
2014-08-06 14:10:00,127.42,127.43,127.3,127.4,14400.0,93.4318,93.4391,93.3438,93.4171,14400.0
2014-08-06 14:15:00,127.4,127.48,127.38,127.46,11500.0,93.4171,93.4758,93.4025,93.4611,11500.0
2014-08-06 14:20:00,127.47,127.5,127.43,127.46,13100.0,93.4685,93.4905,93.4391,93.4611,13100.0
2014-08-06 14:25:00,127.47,127.5,127.34,127.38,23000.0,93.4685,93.4905,93.3731,93.4025,23000.0
2014-08-06 14:30:00,127.38,127.44,127.2,127.2,19400.0,93.4025,93.4465,93.2705,93.2705,19400.0
2014-08-06 14:35:00,127.22,127.22,127.08,127.21,16900.0,93.2851,93.2851,93.1825,93.2778,16900.0
2014-08-06 14:40:00,127.2,127.4,127.16,127.36,18100.0,93.2705,93.4171,93.2411,93.3878,18100.0
2014-08-06 14:45:00,127.34,127.35,127.2,127.28,26800.0,93.3731,93.3805,93.2705,93.3291,26800.0
2014-08-06 14:50:00,127.32,127.4,127.28,127.33,11000.0,93.3585,93.4171,93.3291,93.3658,11000.0
2014-08-06 14:55:00,127.35,127.35,127.22,127.22,17500.0,93.3805,93.3805,93.2851,93.2851,17500.0
2014-08-06 15:00:00,127.2,127.39,127.2,127.37,15000.0,93.2705,93.4098,93.2705,93.3951,15000.0
2014-08-06 15:05:00,127.36,127.48,127.33,127.33,13300.0,93.3878,93.4758,93.3658,93.3658,13300.0
2014-08-06 15:10:00,127.33,127.35,127.12,127.22,18500.0,93.3658,93.3805,93.2118,93.2851,18500.0
2014-08-06 15:15:00,127.21,127.34,127.18,127.33,13500.0,93.2778,93.3731,93.2558,93.3658,13500.0
2014-08-06 15:20:00,127.33,127.33,127.15,127.17,32900.0,93.3658,93.3658,93.2338,93.2485,32900.0
2014-08-06 15:25:00,127.16,127.25,127.13,127.14,24200.0,93.2411,93.3071,93.2192,93.2265,24200.0
2014-08-06 15:30:00,127.14,127.22,126.97,127.11,30200.0,93.2265,93.2851,93.1018,93.2045,30200.0
2014-08-06 15:35:00,127.1,127.21,127.04,127.2,30000.0,93.1972,93.2778,93.1532,93.2705,30000.0
2014-08-06 15:40:00,127.2,127.21,127.17,127.18,37800.0,93.2705,93.2778,93.2485,93.2558,37800.0
2014-08-06 15:45:00,127.18,127.21,127.13,127.14,39000.0,93.2558,93.2778,93.2192,93.2265,39000.0
2014-08-06 15:50:00,127.14,127.23,127.14,127.15,92400.0,93.2265,93.2925,93.2265,93.2338,92400.0
2014-08-06 15:55:00,127.16,127.2,127.01,127.09,137300.0,93.2411,93.2705,93.1312,93.1898,137300.0
2014-08-07 09:30:00,127.41,128.89,127.41,127.99,156600.0,93.4245,94.5097,93.4245,93.8498,156600.0
2014-08-07 09:35:00,128.17,128.17,127.41,127.57,26500.0,93.9817,93.9817,93.4245,93.5418,26500.0
2014-08-07 09:40:00,127.53,127.73,127.32,127.56,32400.0,93.5125,93.6591,93.3585,93.5345,32400.0
2014-08-07 09:45:00,127.49,127.72,127.35,127.37,40600.0,93.4831,93.6518,93.3805,93.3951,40600.0
2014-08-07 09:50:00,127.39,127.53,127.26,127.43,18100.0,93.4098,93.5125,93.3145,93.4391,18100.0
2014-08-07 09:55:00,127.48,127.83,127.48,127.65,21100.0,93.4758,93.7324,93.4758,93.6004,21100.0
2014-08-07 10:00:00,127.67,127.85,127.12,127.2,22300.0,93.6151,93.7471,93.2118,93.2705,22300.0
2014-08-07 10:05:00,127.15,127.28,127.1,127.19,21600.0,93.2338,93.3291,93.1972,93.2631,21600.0
2014-08-07 10:10:00,127.16,127.43,127.01,127.43,24100.0,93.2411,93.4391,93.1312,93.4391,24100.0
2014-08-07 10:15:00,127.43,127.53,127.27,127.45,33300.0,93.4391,93.5125,93.3218,93.4538,33300.0
2014-08-07 10:20:00,127.47,127.67,127.45,127.52,19100.0,93.4685,93.6151,93.4538,93.5051,19100.0
2014-08-07 10:25:00,127.52,127.66,127.48,127.58,20200.0,93.5051,93.6078,93.4758,93.5491,20200.0
2014-08-07 10:30:00,127.58,127.61,127.42,127.55,13700.0,93.5491,93.5711,93.4318,93.5271,13700.0
2014-08-07 10:35:00,127.53,127.58,127.36,127.38,28200.0,93.5125,93.5491,93.3878,93.4025,28200.0
2014-08-07 10:40:00,127.34,127.4,126.95,126.99,35000.0,93.3731,93.4171,93.0872,93.1165,35000.0
2014-08-07 10:45:00,126.95,127.17,126.74,126.88,26400.0,93.0872,93.2485,92.9332,93.0358,26400.0
2014-08-07 10:50:00,126.88,126.92,126.47,126.89,37100.0,93.0358,93.0652,92.7352,93.0432,37100.0
2014-08-07 10:55:00,126.88,127.04,126.82,126.9,20000.0,93.0358,93.1532,92.9918,93.0505,20000.0
2014-08-07 11:00:00,126.88,126.89,126.64,126.72,17700.0,93.0358,93.0432,92.8599,92.9185,17700.0
2014-08-07 11:05:00,126.77,126.89,126.58,126.89,24000.0,92.9552,93.0432,92.8159,93.0432,24000.0
2014-08-07 11:10:00,126.89,126.94,126.58,126.62,21300.0,93.0432,93.0798,92.8159,92.8452,21300.0
2014-08-07 11:15:00,126.58,126.91,126.55,126.91,15500.0,92.8159,93.0578,92.7939,93.0578,15500.0
2014-08-07 11:20:00,126.88,127.06,126.88,127.03,20300.0,93.0358,93.1678,93.0358,93.1458,20300.0
2014-08-07 11:25:00,127.05,127.08,126.67,126.8,36700.0,93.1605,93.1825,92.8819,92.9772,36700.0
2014-08-07 11:30:00,126.78,127.05,126.78,126.98,29400.0,92.9625,93.1605,92.9625,93.1092,29400.0
2014-08-07 11:35:00,127.0,127.05,126.8,126.9,45600.0,93.1238,93.1605,92.9772,93.0505,45600.0
2014-08-07 11:40:00,126.87,126.98,126.77,126.98,23600.0,93.0285,93.1092,92.9552,93.1092,23600.0
2014-08-07 11:45:00,126.95,126.96,126.39,126.6,24900.0,93.0872,93.0945,92.6765,92.8305,24900.0
2014-08-07 11:50:00,126.62,126.77,126.38,126.49,13200.0,92.8452,92.9552,92.6692,92.7499,13200.0
2014-08-07 11:55:00,126.51,126.64,126.39,126.64,12200.0,92.7645,92.8599,92.6765,92.8599,12200.0
2014-08-07 12:00:00,126.64,126.71,126.47,126.71,13000.0,92.8599,92.9112,92.7352,92.9112,13000.0
2014-08-07 12:05:00,126.78,126.84,126.61,126.81,14900.0,92.9625,93.0065,92.8379,92.9845,14900.0
2014-08-07 12:10:00,126.8,126.81,126.62,126.62,9400.0,92.9772,92.9845,92.8452,92.8452,9400.0
2014-08-07 12:15:00,126.62,126.64,126.39,126.39,18700.0,92.8452,92.8599,92.6765,92.6765,18700.0
2014-08-07 12:20:00,126.45,126.5,126.36,126.44,23400.0,92.7205,92.7572,92.6545,92.7132,23400.0
2014-08-07 12:25:00,126.42,126.57,126.4,126.44,24200.0,92.6985,92.8085,92.6839,92.7132,24200.0
2014-08-07 12:30:00,126.41,126.43,126.17,126.17,12500.0,92.6912,92.7059,92.5152,92.5152,12500.0
2014-08-07 12:35:00,126.17,126.36,125.98,126.35,22700.0,92.5152,92.6545,92.3759,92.6472,22700.0
2014-08-07 12:40:00,126.28,126.29,126.11,126.21,41100.0,92.5959,92.6032,92.4712,92.5446,41100.0
2014-08-07 12:45:00,126.24,126.42,126.21,126.42,10900.0,92.5666,92.6985,92.5446,92.6985,10900.0
2014-08-07 12:50:00,126.42,126.43,126.34,126.42,12500.0,92.6985,92.7059,92.6399,92.6985,12500.0
2014-08-07 12:55:00,126.41,126.43,126.35,126.39,13600.0,92.6912,92.7059,92.6472,92.6765,13600.0
2014-08-07 13:00:00,126.39,126.48,126.37,126.38,40400.0,92.6765,92.7425,92.6619,92.6692,40400.0
2014-08-07 13:05:00,126.42,126.47,126.38,126.46,13600.0,92.6985,92.7352,92.6692,92.7279,13600.0
2014-08-07 13:10:00,126.46,126.49,126.41,126.41,5400.0,92.7279,92.7499,92.6912,92.6912,5400.0
2014-08-07 13:15:00,126.42,126.51,126.38,126.5,11300.0,92.6985,92.7645,92.6692,92.7572,11300.0
2014-08-07 13:20:00,126.48,126.5,126.35,126.46,8600.0,92.7425,92.7572,92.6472,92.7279,8600.0
2014-08-07 13:25:00,126.47,126.56,126.4,126.49,20400.0,92.7352,92.8012,92.6839,92.7499,20400.0
2014-08-07 13:30:00,126.46,126.54,126.38,126.39,15700.0,92.7279,92.7865,92.6692,92.6765,15700.0
2014-08-07 13:35:00,126.41,126.54,126.34,126.54,17300.0,92.6912,92.7865,92.6399,92.7865,17300.0
2014-08-07 13:40:00,126.55,126.61,126.47,126.56,12800.0,92.7939,92.8379,92.7352,92.8012,12800.0
2014-08-07 13:45:00,126.58,126.64,126.54,126.58,12500.0,92.8159,92.8599,92.7865,92.8159,12500.0
2014-08-07 13:50:00,126.58,126.64,126.55,126.56,20900.0,92.8159,92.8599,92.7939,92.8012,20900.0
2014-08-07 13:55:00,126.56,126.73,126.56,126.73,9500.0,92.8012,92.9258,92.8012,92.9258,9500.0
2014-08-07 14:00:00,126.71,126.71,126.53,126.62,10200.0,92.9112,92.9112,92.7792,92.8452,10200.0
2014-08-07 14:05:00,126.62,126.65,126.55,126.57,11000.0,92.8452,92.8672,92.7939,92.8085,11000.0
2014-08-07 14:10:00,126.57,126.57,126.43,126.48,7300.0,92.8085,92.8085,92.7059,92.7425,7300.0
2014-08-07 14:15:00,126.5,126.5,126.34,126.4,9000.0,92.7572,92.7572,92.6399,92.6839,9000.0
2014-08-07 14:20:00,126.39,126.39,126.29,126.31,11500.0,92.6765,92.6765,92.6032,92.6179,11500.0
2014-08-07 14:25:00,126.31,126.43,126.3,126.4,8400.0,92.6179,92.7059,92.6105,92.6839,8400.0
2014-08-07 14:30:00,126.4,126.41,126.29,126.32,12300.0,92.6839,92.6912,92.6032,92.6252,12300.0
2014-08-07 14:35:00,126.31,126.36,126.28,126.28,10100.0,92.6179,92.6545,92.5959,92.5959,10100.0
2014-08-07 14:40:00,126.29,126.43,126.28,126.3,12300.0,92.6032,92.7059,92.5959,92.6105,12300.0
2014-08-07 14:45:00,126.32,126.37,126.3,126.34,12400.0,92.6252,92.6619,92.6105,92.6399,12400.0
2014-08-07 14:50:00,126.35,126.41,126.35,126.36,6300.0,92.6472,92.6912,92.6472,92.6545,6300.0
2014-08-07 14:55:00,126.35,126.35,126.16,126.18,23700.0,92.6472,92.6472,92.5079,92.5226,23700.0
2014-08-07 15:00:00,126.16,126.36,126.16,126.18,16000.0,92.5079,92.6545,92.5079,92.5226,16000.0
2014-08-07 15:05:00,126.21,126.28,125.78,125.89,30200.0,92.5446,92.5959,92.2293,92.3099,30200.0
2014-08-07 15:10:00,125.89,126.04,125.85,125.89,15800.0,92.3099,92.4199,92.2806,92.3099,15800.0
2014-08-07 15:15:00,125.84,125.9,125.67,125.88,21800.0,92.2732,92.3172,92.1486,92.3026,21800.0
2014-08-07 15:20:00,125.88,125.88,125.51,125.57,29100.0,92.3026,92.3026,92.0313,92.0753,29100.0
2014-08-07 15:25:00,125.61,125.73,125.58,125.73,29100.0,92.1046,92.1926,92.0826,92.1926,29100.0
2014-08-07 15:30:00,125.73,125.74,125.59,125.61,28400.0,92.1926,92.1999,92.0899,92.1046,28400.0
2014-08-07 15:35:00,125.62,125.66,125.53,125.61,78900.0,92.1119,92.1413,92.0459,92.1046,78900.0
2014-08-07 15:40:00,125.61,125.82,125.6,125.72,55300.0,92.1046,92.2586,92.0973,92.1853,55300.0
2014-08-07 15:45:00,125.72,125.76,125.55,125.61,69000.0,92.1853,92.2146,92.0606,92.1046,69000.0
2014-08-07 15:50:00,125.61,125.9,125.61,125.8,78700.0,92.1046,92.3172,92.1046,92.2439,78700.0
2014-08-07 15:55:00,125.82,125.93,125.65,125.74,140100.0,92.2586,92.3392,92.1339,92.1999,140100.0
2014-08-08 09:30:00,125.22,126.44,125.14,126.43,104600.0,91.8186,92.7132,91.76,92.7059,104600.0
2014-08-08 09:35:00,126.33,126.49,125.92,125.94,22800.0,92.6325,92.7499,92.3319,92.3466,22800.0
2014-08-08 09:40:00,126.14,126.14,125.34,125.48,25800.0,92.4932,92.4932,91.9066,92.0093,25800.0
2014-08-08 09:45:00,125.41,125.65,125.17,125.65,14000.0,91.9579,92.1339,91.782,92.1339,14000.0
2014-08-08 09:50:00,125.64,125.96,125.61,125.8,11000.0,92.1266,92.3612,92.1046,92.2439,11000.0
2014-08-08 09:55:00,125.83,126.06,125.75,126.03,19800.0,92.2659,92.4346,92.2073,92.4126,19800.0
2014-08-08 10:00:00,126.0,126.25,125.94,126.21,27300.0,92.3906,92.5739,92.3466,92.5446,27300.0
2014-08-08 10:05:00,126.24,126.37,125.99,126.07,13900.0,92.5666,92.6619,92.3832,92.4419,13900.0
2014-08-08 10:10:00,126.14,126.2,125.96,126.0,26600.0,92.4932,92.5372,92.3612,92.3906,26600.0
2014-08-08 10:15:00,126.02,126.12,125.96,125.98,21000.0,92.4052,92.4786,92.3612,92.3759,21000.0
2014-08-08 10:20:00,126.0,126.05,125.84,125.9,18500.0,92.3906,92.4272,92.2732,92.3172,18500.0
2014-08-08 10:25:00,125.87,125.87,125.58,125.61,15900.0,92.2952,92.2952,92.0826,92.1046,15900.0
2014-08-08 10:30:00,125.61,125.85,125.56,125.68,7800.0,92.1046,92.2806,92.0679,92.1559,7800.0
2014-08-08 10:35:00,125.65,126.05,125.62,125.95,12200.0,92.1339,92.4272,92.1119,92.3539,12200.0
2014-08-08 10:40:00,125.96,126.4,125.96,126.35,17200.0,92.3612,92.6839,92.3612,92.6472,17200.0
2014-08-08 10:45:00,126.39,126.73,126.32,126.33,22700.0,92.6765,92.9258,92.6252,92.6325,22700.0
2014-08-08 10:50:00,126.43,126.52,126.35,126.42,9100.0,92.7059,92.7719,92.6472,92.6985,9100.0
2014-08-08 10:55:00,126.38,126.56,126.35,126.49,6400.0,92.6692,92.8012,92.6472,92.7499,6400.0
2014-08-08 11:00:00,126.38,126.51,126.3,126.44,6900.0,92.6692,92.7645,92.6105,92.7132,6900.0
2014-08-08 11:05:00,126.44,126.57,126.29,126.32,15200.0,92.7132,92.8085,92.6032,92.6252,15200.0
2014-08-08 11:10:00,126.36,126.54,126.36,126.43,5900.0,92.6545,92.7865,92.6545,92.7059,5900.0
2014-08-08 11:15:00,126.42,126.55,126.38,126.55,9200.0,92.6985,92.7939,92.6692,92.7939,9200.0
2014-08-08 11:20:00,126.44,126.55,126.4,126.52,6800.0,92.7132,92.7939,92.6839,92.7719,6800.0
2014-08-08 11:25:00,126.51,126.67,126.47,126.64,13600.0,92.7645,92.8819,92.7352,92.8599,13600.0
2014-08-08 11:30:00,126.58,126.66,126.46,126.46,11400.0,92.8159,92.8745,92.7279,92.7279,11400.0
2014-08-08 11:35:00,126.5,126.64,126.39,126.52,12000.0,92.7572,92.8599,92.6765,92.7719,12000.0
2014-08-08 11:40:00,126.51,126.65,126.43,126.65,7400.0,92.7645,92.8672,92.7059,92.8672,7400.0
2014-08-08 11:45:00,126.65,126.72,126.59,126.72,10100.0,92.8672,92.9185,92.8232,92.9185,10100.0
2014-08-08 11:50:00,126.74,126.82,126.65,126.8,10200.0,92.9332,92.9918,92.8672,92.9772,10200.0
2014-08-08 11:55:00,126.77,126.88,126.75,126.81,10000.0,92.9552,93.0358,92.9405,92.9845,10000.0
2014-08-08 12:00:00,126.8,126.85,126.73,126.85,6600.0,92.9772,93.0138,92.9258,93.0138,6600.0
2014-08-08 12:05:00,126.87,126.88,126.74,126.84,9600.0,93.0285,93.0358,92.9332,93.0065,9600.0
2014-08-08 12:10:00,126.84,126.84,126.72,126.74,7100.0,93.0065,93.0065,92.9185,92.9332,7100.0
2014-08-08 12:15:00,126.74,126.74,126.6,126.67,7200.0,92.9332,92.9332,92.8305,92.8819,7200.0
2014-08-08 12:20:00,126.71,126.8,126.66,126.71,18400.0,92.9112,92.9772,92.8745,92.9112,18400.0
2014-08-08 12:25:00,126.71,126.72,126.53,126.62,8700.0,92.9112,92.9185,92.7792,92.8452,8700.0
2014-08-08 12:30:00,126.57,126.64,126.53,126.53,10800.0,92.8085,92.8599,92.7792,92.7792,10800.0
2014-08-08 12:35:00,126.57,126.58,126.43,126.52,16600.0,92.8085,92.8159,92.7059,92.7719,16600.0
2014-08-08 12:40:00,126.53,126.58,126.52,126.53,3500.0,92.7792,92.8159,92.7719,92.7792,3500.0
2014-08-08 12:45:00,126.53,126.53,126.39,126.41,4800.0,92.7792,92.7792,92.6765,92.6912,4800.0
2014-08-08 12:50:00,126.46,126.61,126.46,126.51,8200.0,92.7279,92.8379,92.7279,92.7645,8200.0
2014-08-08 12:55:00,126.5,126.5,126.37,126.4,11600.0,92.7572,92.7572,92.6619,92.6839,11600.0
2014-08-08 13:00:00,126.41,126.47,126.35,126.37,14900.0,92.6912,92.7352,92.6472,92.6619,14900.0
2014-08-08 13:05:00,126.38,126.5,126.29,126.5,6400.0,92.6692,92.7572,92.6032,92.7572,6400.0
2014-08-08 13:10:00,126.52,126.68,126.44,126.62,9500.0,92.7719,92.8892,92.7132,92.8452,9500.0
2014-08-08 13:15:00,126.63,127.07,126.63,127.03,17800.0,92.8525,93.1752,92.8525,93.1458,17800.0
2014-08-08 13:20:00,127.02,127.19,127.0,127.19,24300.0,93.1385,93.2631,93.1238,93.2631,24300.0
2014-08-08 13:25:00,127.21,127.41,127.17,127.23,25100.0,93.2778,93.4245,93.2485,93.2925,25100.0
2014-08-08 13:30:00,127.26,127.35,127.1,127.1,10300.0,93.3145,93.3805,93.1972,93.1972,10300.0
2014-08-08 13:35:00,127.2,127.31,127.13,127.23,7300.0,93.2705,93.3511,93.2192,93.2925,7300.0
2014-08-08 13:40:00,127.17,127.33,127.14,127.17,20800.0,93.2485,93.3658,93.2265,93.2485,20800.0
2014-08-08 13:45:00,127.24,127.29,127.13,127.21,8800.0,93.2998,93.3365,93.2192,93.2778,8800.0
2014-08-08 13:50:00,127.2,127.25,127.1,127.14,8200.0,93.2705,93.3071,93.1972,93.2265,8200.0
2014-08-08 13:55:00,127.13,127.23,127.07,127.15,33100.0,93.2192,93.2925,93.1752,93.2338,33100.0
2014-08-08 14:00:00,127.14,127.23,127.09,127.17,43000.0,93.2265,93.2925,93.1898,93.2485,43000.0
2014-08-08 14:05:00,127.22,127.32,127.13,127.15,21900.0,93.2851,93.3585,93.2192,93.2338,21900.0
2014-08-08 14:10:00,127.15,127.15,126.98,127.05,18000.0,93.2338,93.2338,93.1092,93.1605,18000.0
2014-08-08 14:15:00,127.04,127.04,126.85,126.86,11800.0,93.1532,93.1532,93.0138,93.0212,11800.0
2014-08-08 14:20:00,126.89,126.98,126.82,126.98,12300.0,93.0432,93.1092,92.9918,93.1092,12300.0
2014-08-08 14:25:00,127.0,127.06,126.87,127.06,26900.0,93.1238,93.1678,93.0285,93.1678,26900.0
2014-08-08 14:30:00,127.04,127.06,126.91,126.96,18700.0,93.1532,93.1678,93.0578,93.0945,18700.0
2014-08-08 14:35:00,126.97,126.99,126.9,126.94,9200.0,93.1018,93.1165,93.0505,93.0798,9200.0
2014-08-08 14:40:00,126.99,126.99,126.82,126.83,11600.0,93.1165,93.1165,92.9918,92.9992,11600.0
2014-08-08 14:45:00,126.92,126.97,126.86,126.86,8000.0,93.0652,93.1018,93.0212,93.0212,8000.0
2014-08-08 14:50:00,126.89,126.98,126.87,126.9,8400.0,93.0432,93.1092,93.0285,93.0505,8400.0
2014-08-08 14:55:00,126.9,126.95,126.76,126.79,17200.0,93.0505,93.0872,92.9478,92.9698,17200.0
2014-08-08 15:00:00,126.79,126.96,126.76,126.9,21000.0,92.9698,93.0945,92.9478,93.0505,21000.0
2014-08-08 15:05:00,126.9,126.92,126.85,126.86,16900.0,93.0505,93.0652,93.0138,93.0212,16900.0
2014-08-08 15:10:00,126.9,126.91,126.78,126.83,18300.0,93.0505,93.0578,92.9625,92.9992,18300.0
2014-08-08 15:15:00,126.87,126.89,126.8,126.86,9600.0,93.0285,93.0432,92.9772,93.0212,9600.0
2014-08-08 15:20:00,126.84,127.0,126.83,127.0,17600.0,93.0065,93.1238,92.9992,93.1238,17600.0
2014-08-08 15:25:00,127.01,127.21,126.96,127.16,19700.0,93.1312,93.2778,93.0945,93.2411,19700.0
2014-08-08 15:30:00,127.16,127.24,127.05,127.23,39200.0,93.2411,93.2998,93.1605,93.2925,39200.0
2014-08-08 15:35:00,127.2,127.24,127.06,127.11,16300.0,93.2705,93.2998,93.1678,93.2045,16300.0
2014-08-08 15:40:00,127.11,127.17,127.06,127.14,18600.0,93.2045,93.2485,93.1678,93.2265,18600.0
2014-08-08 15:45:00,127.14,127.16,127.0,127.02,23800.0,93.2265,93.2411,93.1238,93.1385,23800.0
2014-08-08 15:50:00,127.05,127.18,127.04,127.1,59100.0,93.1605,93.2558,93.1532,93.1972,59100.0
2014-08-08 15:55:00,127.11,127.14,126.82,126.92,197300.0,93.2045,93.2265,92.9918,93.0652,197300.0
2014-08-11 09:30:00,127.52,128.0,127.5,127.6,64700.0,93.5051,93.8571,93.4905,93.5638,64700.0
2014-08-11 09:35:00,127.55,127.55,127.14,127.19,12700.0,93.5271,93.5271,93.2265,93.2631,12700.0
2014-08-11 09:40:00,127.3,127.3,127.07,127.18,31800.0,93.3438,93.3438,93.1752,93.2558,31800.0
2014-08-11 09:45:00,127.18,127.26,126.58,126.62,48800.0,93.2558,93.3145,92.8159,92.8452,48800.0
2014-08-11 09:50:00,126.61,127.03,126.61,127.03,34100.0,92.8379,93.1458,92.8379,93.1458,34100.0
2014-08-11 09:55:00,127.03,127.29,126.98,127.29,26000.0,93.1458,93.3365,93.1092,93.3365,26000.0
2014-08-11 10:00:00,127.31,127.34,127.01,127.22,26600.0,93.3511,93.3731,93.1312,93.2851,26600.0
2014-08-11 10:05:00,127.24,127.29,127.0,127.19,27700.0,93.2998,93.3365,93.1238,93.2631,27700.0
2014-08-11 10:10:00,127.2,127.33,127.06,127.14,21300.0,93.2705,93.3658,93.1678,93.2265,21300.0
2014-08-11 10:15:00,127.17,127.44,127.15,127.33,14200.0,93.2485,93.4465,93.2338,93.3658,14200.0
2014-08-11 10:20:00,127.31,127.44,127.25,127.38,26000.0,93.3511,93.4465,93.3071,93.4025,26000.0
2014-08-11 10:25:00,127.39,127.41,127.26,127.26,7700.0,93.4098,93.4245,93.3145,93.3145,7700.0
2014-08-11 10:30:00,127.26,127.29,127.13,127.21,16200.0,93.3145,93.3365,93.2192,93.2778,16200.0
2014-08-11 10:35:00,127.21,127.28,127.1,127.28,9600.0,93.2778,93.3291,93.1972,93.3291,9600.0
2014-08-11 10:40:00,127.3,127.38,127.19,127.38,11500.0,93.3438,93.4025,93.2631,93.4025,11500.0
2014-08-11 10:45:00,127.38,127.44,127.24,127.32,17100.0,93.4025,93.4465,93.2998,93.3585,17100.0
2014-08-11 10:50:00,127.34,127.43,127.3,127.4,25300.0,93.3731,93.4391,93.3438,93.4171,25300.0
2014-08-11 10:55:00,127.4,127.46,127.23,127.38,27600.0,93.4171,93.4611,93.2925,93.4025,27600.0
2014-08-11 11:00:00,127.34,127.43,127.29,127.4,10900.0,93.3731,93.4391,93.3365,93.4171,10900.0
2014-08-11 11:05:00,127.42,127.58,127.41,127.58,20500.0,93.4318,93.5491,93.4245,93.5491,20500.0
2014-08-11 11:10:00,127.59,127.75,127.56,127.63,19400.0,93.5565,93.6738,93.5345,93.5858,19400.0
2014-08-11 11:15:00,127.62,127.69,127.59,127.69,14100.0,93.5784,93.6298,93.5565,93.6298,14100.0
2014-08-11 11:20:00,127.7,127.92,127.69,127.74,21600.0,93.6371,93.7984,93.6298,93.6664,21600.0
2014-08-11 11:25:00,127.73,127.87,127.71,127.81,21900.0,93.6591,93.7618,93.6444,93.7178,21900.0
2014-08-11 11:30:00,127.84,127.95,127.8,127.81,68900.0,93.7398,93.8204,93.7104,93.7178,68900.0
2014-08-11 11:35:00,127.83,127.84,127.67,127.76,16700.0,93.7324,93.7398,93.6151,93.6811,16700.0
2014-08-11 11:40:00,127.76,127.85,127.67,127.72,27300.0,93.6811,93.7471,93.6151,93.6518,27300.0
2014-08-11 11:45:00,127.7,127.74,127.6,127.63,10300.0,93.6371,93.6664,93.5638,93.5858,10300.0
2014-08-11 11:50:00,127.65,127.66,127.48,127.51,14900.0,93.6004,93.6078,93.4758,93.4978,14900.0
2014-08-11 11:55:00,127.52,127.54,127.36,127.4,13500.0,93.5051,93.5198,93.3878,93.4171,13500.0
2014-08-11 12:00:00,127.4,127.4,127.1,127.16,12900.0,93.4171,93.4171,93.1972,93.2411,12900.0
2014-08-11 12:05:00,127.16,127.18,126.97,127.06,14200.0,93.2411,93.2558,93.1018,93.1678,14200.0
2014-08-11 12:10:00,127.03,127.18,126.98,126.98,13100.0,93.1458,93.2558,93.1092,93.1092,13100.0
2014-08-11 12:15:00,126.96,126.98,126.82,126.86,10400.0,93.0945,93.1092,92.9918,93.0212,10400.0
2014-08-11 12:20:00,126.85,127.03,126.77,127.02,12200.0,93.0138,93.1458,92.9552,93.1385,12200.0
2014-08-11 12:25:00,127.04,127.18,127.02,127.13,15200.0,93.1532,93.2558,93.1385,93.2192,15200.0
2014-08-11 12:30:00,127.12,127.14,126.97,126.98,14300.0,93.2118,93.2265,93.1018,93.1092,14300.0
2014-08-11 12:35:00,127.0,127.09,126.99,127.07,6700.0,93.1238,93.1898,93.1165,93.1752,6700.0
2014-08-11 12:40:00,127.06,127.23,127.06,127.23,10200.0,93.1678,93.2925,93.1678,93.2925,10200.0
2014-08-11 12:45:00,127.22,127.24,127.1,127.12,10600.0,93.2851,93.2998,93.1972,93.2118,10600.0
2014-08-11 12:50:00,127.16,127.17,127.08,127.15,9400.0,93.2411,93.2485,93.1825,93.2338,9400.0
2014-08-11 12:55:00,127.13,127.18,127.01,127.05,9100.0,93.2192,93.2558,93.1312,93.1605,9100.0
2014-08-11 13:00:00,127.03,127.17,127.03,127.16,9000.0,93.1458,93.2485,93.1458,93.2411,9000.0
2014-08-11 13:05:00,127.13,127.16,127.09,127.09,7500.0,93.2192,93.2411,93.1898,93.1898,7500.0
2014-08-11 13:10:00,127.11,127.14,127.08,127.14,8200.0,93.2045,93.2265,93.1825,93.2265,8200.0
2014-08-11 13:15:00,127.13,127.15,127.09,127.11,9100.0,93.2192,93.2338,93.1898,93.2045,9100.0
2014-08-11 13:20:00,127.13,127.16,127.08,127.15,8700.0,93.2192,93.2411,93.1825,93.2338,8700.0
2014-08-11 13:25:00,127.16,127.18,127.09,127.16,6400.0,93.2411,93.2558,93.1898,93.2411,6400.0
2014-08-11 13:30:00,127.15,127.31,127.15,127.31,12100.0,93.2338,93.3511,93.2338,93.3511,12100.0
2014-08-11 13:35:00,127.32,127.4,127.3,127.4,9000.0,93.3585,93.4171,93.3438,93.4171,9000.0
2014-08-11 13:40:00,127.37,127.49,127.37,127.48,17600.0,93.3951,93.4831,93.3951,93.4758,17600.0
2014-08-11 13:45:00,127.48,127.55,127.44,127.55,11500.0,93.4758,93.5271,93.4465,93.5271,11500.0
2014-08-11 13:50:00,127.55,127.58,127.31,127.31,17500.0,93.5271,93.5491,93.3511,93.3511,17500.0
2014-08-11 13:55:00,127.33,127.35,127.14,127.29,13800.0,93.3658,93.3805,93.2265,93.3365,13800.0
2014-08-11 14:00:00,127.27,127.29,127.08,127.28,14700.0,93.3218,93.3365,93.1825,93.3291,14700.0
2014-08-11 14:05:00,127.25,127.34,127.21,127.31,10700.0,93.3071,93.3731,93.2778,93.3511,10700.0
2014-08-11 14:10:00,127.31,127.31,127.23,127.25,13000.0,93.3511,93.3511,93.2925,93.3071,13000.0
2014-08-11 14:15:00,127.26,127.4,127.22,127.38,13900.0,93.3145,93.4171,93.2851,93.4025,13900.0
2014-08-11 14:20:00,127.38,127.38,127.27,127.29,6400.0,93.4025,93.4025,93.3218,93.3365,6400.0
2014-08-11 14:25:00,127.27,127.35,127.18,127.34,12800.0,93.3218,93.3805,93.2558,93.3731,12800.0
2014-08-11 14:30:00,127.33,127.35,127.21,127.3,13200.0,93.3658,93.3805,93.2778,93.3438,13200.0
2014-08-11 14:35:00,127.32,127.41,127.3,127.4,13100.0,93.3585,93.4245,93.3438,93.4171,13100.0
2014-08-11 14:40:00,127.41,127.53,127.35,127.52,19300.0,93.4245,93.5125,93.3805,93.5051,19300.0
2014-08-11 14:45:00,127.53,127.58,127.47,127.5,16100.0,93.5125,93.5491,93.4685,93.4905,16100.0
2014-08-11 14:50:00,127.49,127.49,127.3,127.31,11100.0,93.4831,93.4831,93.3438,93.3511,11100.0
2014-08-11 14:55:00,127.31,127.36,127.29,127.29,12800.0,93.3511,93.3878,93.3365,93.3365,12800.0
2014-08-11 15:00:00,127.29,127.38,127.29,127.36,13300.0,93.3365,93.4025,93.3365,93.3878,13300.0
2014-08-11 15:05:00,127.38,127.46,127.34,127.43,17500.0,93.4025,93.4611,93.3731,93.4391,17500.0
2014-08-11 15:10:00,127.44,127.5,127.37,127.49,15600.0,93.4465,93.4905,93.3951,93.4831,15600.0
2014-08-11 15:15:00,127.49,127.52,127.42,127.45,22500.0,93.4831,93.5051,93.4318,93.4538,22500.0
2014-08-11 15:20:00,127.45,127.46,127.39,127.43,19100.0,93.4538,93.4611,93.4098,93.4391,19100.0
2014-08-11 15:25:00,127.43,127.48,127.23,127.23,20900.0,93.4391,93.4758,93.2925,93.2925,20900.0
2014-08-11 15:30:00,127.24,127.35,127.24,127.31,20300.0,93.2998,93.3805,93.2998,93.3511,20300.0
2014-08-11 15:35:00,127.3,127.37,127.24,127.31,17200.0,93.3438,93.3951,93.2998,93.3511,17200.0
2014-08-11 15:40:00,127.28,127.33,127.19,127.23,18400.0,93.3291,93.3658,93.2631,93.2925,18400.0
2014-08-11 15:45:00,127.22,127.22,127.09,127.18,25300.0,93.2851,93.2851,93.1898,93.2558,25300.0
2014-08-11 15:50:00,127.19,127.35,127.18,127.28,55800.0,93.2631,93.3805,93.2558,93.3291,55800.0
2014-08-11 15:55:00,127.29,127.38,127.24,127.32,81400.0,93.3365,93.4025,93.2998,93.3585,81400.0
2014-08-12 09:30:00,126.22,126.86,126.22,126.7,41400.0,92.9988,93.4704,92.9988,93.3525,41400.0
2014-08-12 09:35:00,126.42,126.67,126.13,126.35,18000.0,93.1462,93.3304,92.9325,93.0946,18000.0
2014-08-12 09:40:00,126.43,126.67,126.39,126.58,22700.0,93.1535,93.3304,93.1241,93.2641,22700.0
2014-08-12 09:45:00,126.55,126.66,126.44,126.55,14700.0,93.242,93.323,93.1609,93.242,14700.0
2014-08-12 09:50:00,126.57,126.78,126.45,126.45,15400.0,93.2567,93.4114,93.1683,93.1683,15400.0
2014-08-12 09:55:00,126.46,126.8,126.41,126.77,15000.0,93.1757,93.4262,93.1388,93.4041,15000.0
2014-08-12 10:00:00,126.8,126.9,126.35,126.5,20500.0,93.4262,93.4998,93.0946,93.2051,20500.0
2014-08-12 10:05:00,126.52,126.7,126.16,126.19,32600.0,93.2199,93.3525,92.9546,92.9767,32600.0
2014-08-12 10:10:00,126.18,126.32,126.01,126.28,23500.0,92.9693,93.0725,92.8441,93.043,23500.0
2014-08-12 10:15:00,126.32,126.37,126.17,126.31,11900.0,93.0725,93.1093,92.962,93.0651,11900.0
2014-08-12 10:20:00,126.29,126.4,126.19,126.4,10900.0,93.0504,93.1314,92.9767,93.1314,10900.0
2014-08-12 10:25:00,126.46,126.46,126.16,126.3,15400.0,93.1757,93.1757,92.9546,93.0578,15400.0
2014-08-12 10:30:00,126.32,126.37,126.06,126.25,11600.0,93.0725,93.1093,92.8809,93.0209,11600.0
2014-08-12 10:35:00,126.17,126.37,126.08,126.33,12200.0,92.962,93.1093,92.8957,93.0799,12200.0
2014-08-12 10:40:00,126.27,126.54,126.19,126.26,28300.0,93.0357,93.2346,92.9767,93.0283,28300.0
2014-08-12 10:45:00,126.26,126.35,126.18,126.18,13000.0,93.0283,93.0946,92.9693,92.9693,13000.0
2014-08-12 10:50:00,126.15,126.22,126.1,126.2,8100.0,92.9472,92.9988,92.9104,92.9841,8100.0
2014-08-12 10:55:00,126.17,126.24,126.1,126.14,13400.0,92.962,93.0136,92.9104,92.9399,13400.0
2014-08-12 11:00:00,126.11,126.11,125.57,125.81,26200.0,92.9178,92.9178,92.5199,92.6967,26200.0
2014-08-12 11:05:00,125.84,125.88,125.59,125.68,27700.0,92.7188,92.7483,92.5346,92.6009,27700.0
2014-08-12 11:10:00,125.68,125.92,125.68,125.74,10100.0,92.6009,92.7778,92.6009,92.6452,10100.0
2014-08-12 11:15:00,125.73,125.85,125.66,125.79,10200.0,92.6378,92.7262,92.5862,92.682,10200.0
2014-08-12 11:20:00,125.85,125.9,125.84,125.88,7100.0,92.7262,92.763,92.7188,92.7483,7100.0
2014-08-12 11:25:00,125.87,125.91,125.76,125.83,10800.0,92.7409,92.7704,92.6599,92.7115,10800.0
2014-08-12 11:30:00,125.88,126.07,125.81,126.06,6800.0,92.7483,92.8883,92.6967,92.8809,6800.0
2014-08-12 11:35:00,126.05,126.14,126.01,126.07,3600.0,92.8736,92.9399,92.8441,92.8883,3600.0
2014-08-12 11:40:00,126.04,126.11,125.92,126.01,8300.0,92.8662,92.9178,92.7778,92.8441,8300.0
2014-08-12 11:45:00,126.03,126.19,126.03,126.06,7600.0,92.8588,92.9767,92.8588,92.8809,7600.0
2014-08-12 11:50:00,126.07,126.09,125.92,125.92,6600.0,92.8883,92.903,92.7778,92.7778,6600.0
2014-08-12 11:55:00,125.91,125.91,125.72,125.76,10900.0,92.7704,92.7704,92.6304,92.6599,10900.0
2014-08-12 12:00:00,125.75,125.76,125.61,125.71,12200.0,92.6525,92.6599,92.5494,92.6231,12200.0
2014-08-12 12:05:00,125.71,125.73,125.54,125.62,7900.0,92.6231,92.6378,92.4978,92.5567,7900.0
2014-08-12 12:10:00,125.65,125.73,125.63,125.67,8100.0,92.5788,92.6378,92.5641,92.5936,8100.0
2014-08-12 12:15:00,125.67,125.76,125.63,125.76,7500.0,92.5936,92.6599,92.5641,92.6599,7500.0
2014-08-12 12:20:00,125.7,125.79,125.66,125.73,10100.0,92.6157,92.682,92.5862,92.6378,10100.0
2014-08-12 12:25:00,125.72,125.82,125.7,125.82,11100.0,92.6304,92.7041,92.6157,92.7041,11100.0
2014-08-12 12:30:00,125.82,125.87,125.77,125.87,6400.0,92.7041,92.7409,92.6673,92.7409,6400.0
2014-08-12 12:35:00,125.84,126.17,125.81,126.08,9500.0,92.7188,92.962,92.6967,92.8957,9500.0
2014-08-12 12:40:00,126.11,126.28,126.08,126.21,8800.0,92.9178,93.043,92.8957,92.9915,8800.0
2014-08-12 12:45:00,126.24,126.28,126.14,126.15,12000.0,93.0136,93.043,92.9399,92.9472,12000.0
2014-08-12 12:50:00,126.14,126.17,126.07,126.09,8600.0,92.9399,92.962,92.8883,92.903,8600.0
2014-08-12 12:55:00,126.15,126.16,126.03,126.05,7800.0,92.9472,92.9546,92.8588,92.8736,7800.0
2014-08-12 13:00:00,126.07,126.07,125.99,126.05,4500.0,92.8883,92.8883,92.8294,92.8736,4500.0
2014-08-12 13:05:00,126.06,126.18,126.0,126.13,7300.0,92.8809,92.9693,92.8367,92.9325,7300.0
2014-08-12 13:10:00,126.1,126.2,126.09,126.14,12000.0,92.9104,92.9841,92.903,92.9399,12000.0
2014-08-12 13:15:00,126.14,126.25,126.11,126.19,5300.0,92.9399,93.0209,92.9178,92.9767,5300.0
2014-08-12 13:20:00,126.23,126.29,126.12,126.12,8600.0,93.0062,93.0504,92.9251,92.9251,8600.0
2014-08-12 13:25:00,126.2,126.25,126.11,126.15,4300.0,92.9841,93.0209,92.9178,92.9472,4300.0
2014-08-12 13:30:00,126.17,126.18,125.95,126.01,12700.0,92.962,92.9693,92.7999,92.8441,12700.0
2014-08-12 13:35:00,126.03,126.08,125.94,126.04,7800.0,92.8588,92.8957,92.7925,92.8662,7800.0
2014-08-12 13:40:00,126.03,126.07,125.91,126.01,5800.0,92.8588,92.8883,92.7704,92.8441,5800.0
2014-08-12 13:45:00,126.0,126.06,125.89,125.96,7000.0,92.8367,92.8809,92.7557,92.8073,7000.0
2014-08-12 13:50:00,125.98,126.12,125.95,126.09,5700.0,92.822,92.9251,92.7999,92.903,5700.0
2014-08-12 13:55:00,126.09,126.1,125.97,126.05,7800.0,92.903,92.9104,92.8146,92.8736,7800.0
2014-08-12 14:00:00,126.05,126.09,125.96,126.03,5100.0,92.8736,92.903,92.8073,92.8588,5100.0
2014-08-12 14:05:00,126.07,126.09,125.81,125.81,11700.0,92.8883,92.903,92.6967,92.6967,11700.0
2014-08-12 14:10:00,125.88,125.96,125.79,125.91,11400.0,92.7483,92.8073,92.682,92.7704,11400.0
2014-08-12 14:15:00,126.0,126.01,125.86,125.95,10400.0,92.8367,92.8441,92.7336,92.7999,10400.0
2014-08-12 14:20:00,125.98,126.0,125.9,125.98,5000.0,92.822,92.8367,92.763,92.822,5000.0
2014-08-12 14:25:00,126.0,126.02,125.73,125.88,13500.0,92.8367,92.8515,92.6378,92.7483,13500.0
2014-08-12 14:30:00,125.87,125.89,125.66,125.75,10900.0,92.7409,92.7557,92.5862,92.6525,10900.0
2014-08-12 14:35:00,125.77,126.07,125.74,125.99,6700.0,92.6673,92.8883,92.6452,92.8294,6700.0
2014-08-12 14:40:00,125.99,126.13,125.95,126.05,3700.0,92.8294,92.9325,92.7999,92.8736,3700.0
2014-08-12 14:45:00,126.06,126.14,126.02,126.05,7900.0,92.8809,92.9399,92.8515,92.8736,7900.0
2014-08-12 14:50:00,126.08,126.16,126.05,126.16,7500.0,92.8957,92.9546,92.8736,92.9546,7500.0
2014-08-12 14:55:00,126.11,126.11,125.95,125.95,9700.0,92.9178,92.9178,92.7999,92.7999,9700.0
2014-08-12 15:00:00,125.97,126.03,125.95,126.01,7100.0,92.8146,92.8588,92.7999,92.8441,7100.0
2014-08-12 15:05:00,126.04,126.25,126.04,126.21,11300.0,92.8662,93.0209,92.8662,92.9915,11300.0
2014-08-12 15:10:00,126.22,126.23,126.06,126.09,14600.0,92.9988,93.0062,92.8809,92.903,14600.0
2014-08-12 15:15:00,126.11,126.14,126.06,126.06,19200.0,92.9178,92.9399,92.8809,92.8809,19200.0
2014-08-12 15:20:00,126.07,126.11,126.03,126.09,14500.0,92.8883,92.9178,92.8588,92.903,14500.0
2014-08-12 15:25:00,126.13,126.16,126.03,126.04,11300.0,92.9325,92.9546,92.8588,92.8662,11300.0
2014-08-12 15:30:00,126.03,126.09,125.95,126.08,18700.0,92.8588,92.903,92.7999,92.8957,18700.0
2014-08-12 15:35:00,126.1,126.32,126.06,126.29,43500.0,92.9104,93.0725,92.8809,93.0504,43500.0
2014-08-12 15:40:00,126.3,126.43,126.26,126.4,39200.0,93.0578,93.1535,93.0283,93.1314,39200.0
2014-08-12 15:45:00,126.4,126.42,126.31,126.35,35600.0,93.1314,93.1462,93.0651,93.0946,35600.0
2014-08-12 15:50:00,126.35,126.45,126.26,126.31,59500.0,93.0946,93.1683,93.0283,93.0651,59500.0
2014-08-12 15:55:00,126.29,126.45,125.4,126.32,121600.0,93.0504,93.1683,92.3946,93.0725,121600.0
2014-08-13 09:30:00,127.19,127.32,126.65,127.22,53000.0,93.7135,93.8093,93.3156,93.7356,53000.0
2014-08-13 09:35:00,127.3,127.54,127.3,127.33,16200.0,93.7946,93.9714,93.7946,93.8167,16200.0
2014-08-13 09:40:00,127.35,127.35,126.77,126.81,12200.0,93.8314,93.8314,93.4041,93.4335,12200.0
2014-08-13 09:45:00,126.82,126.97,126.3,126.47,38600.0,93.4409,93.5514,93.0578,93.183,38600.0
2014-08-13 09:50:00,126.47,126.66,126.47,126.54,16200.0,93.183,93.323,93.183,93.2346,16200.0
2014-08-13 09:55:00,126.54,126.59,126.35,126.53,22600.0,93.2346,93.2714,93.0946,93.2272,22600.0
2014-08-13 10:00:00,126.48,126.64,126.35,126.39,31600.0,93.1904,93.3083,93.0946,93.1241,31600.0
2014-08-13 10:05:00,126.39,126.58,126.35,126.36,23700.0,93.1241,93.2641,93.0946,93.102,23700.0
2014-08-13 10:10:00,126.39,126.59,126.33,126.39,22900.0,93.1241,93.2714,93.0799,93.1241,22900.0
2014-08-13 10:15:00,126.44,126.65,126.4,126.65,30600.0,93.1609,93.3156,93.1314,93.3156,30600.0
2014-08-13 10:20:00,126.64,126.67,126.58,126.61,22900.0,93.3083,93.3304,93.2641,93.2862,22900.0
2014-08-13 10:25:00,126.6,126.68,126.55,126.66,30300.0,93.2788,93.3377,93.242,93.323,30300.0
2014-08-13 10:30:00,126.67,126.8,126.67,126.77,23700.0,93.3304,93.4262,93.3304,93.4041,23700.0
2014-08-13 10:35:00,126.77,126.82,126.57,126.81,22900.0,93.4041,93.4409,93.2567,93.4335,22900.0
2014-08-13 10:40:00,126.83,126.88,126.67,126.69,17600.0,93.4483,93.4851,93.3304,93.3451,17600.0
2014-08-13 10:45:00,126.68,126.81,126.68,126.74,9300.0,93.3377,93.4335,93.3377,93.382,9300.0
2014-08-13 10:50:00,126.77,126.79,126.51,126.63,19800.0,93.4041,93.4188,93.2125,93.3009,19800.0
2014-08-13 10:55:00,126.63,126.9,126.62,126.81,14100.0,93.3009,93.4998,93.2935,93.4335,14100.0
2014-08-13 11:00:00,126.82,126.96,126.77,126.87,21800.0,93.4409,93.5441,93.4041,93.4777,21800.0
2014-08-13 11:05:00,126.84,127.0,126.84,126.99,21000.0,93.4556,93.5735,93.4556,93.5662,21000.0
2014-08-13 11:10:00,127.01,127.21,126.96,127.18,34000.0,93.5809,93.7283,93.5441,93.7061,34000.0
2014-08-13 11:15:00,127.2,127.21,127.05,127.05,7400.0,93.7209,93.7283,93.6104,93.6104,7400.0
2014-08-13 11:20:00,127.08,127.14,127.05,127.12,13000.0,93.6325,93.6767,93.6104,93.6619,13000.0
2014-08-13 11:25:00,127.13,127.25,127.12,127.23,13100.0,93.6693,93.7577,93.6619,93.743,13100.0
2014-08-13 11:30:00,127.26,127.54,127.25,127.51,25400.0,93.7651,93.9714,93.7577,93.9493,25400.0
2014-08-13 11:35:00,127.51,127.66,127.49,127.5,20700.0,93.9493,94.0598,93.9346,93.9419,20700.0
2014-08-13 11:40:00,127.49,127.49,127.26,127.26,5600.0,93.9346,93.9346,93.7651,93.7651,5600.0
2014-08-13 11:45:00,127.27,127.31,127.18,127.2,30400.0,93.7725,93.8019,93.7061,93.7209,30400.0
2014-08-13 11:50:00,127.2,127.25,127.07,127.07,13000.0,93.7209,93.7577,93.6251,93.6251,13000.0
2014-08-13 11:55:00,127.1,127.19,127.05,127.06,12600.0,93.6472,93.7135,93.6104,93.6177,12600.0
2014-08-13 12:00:00,127.06,127.06,126.96,127.01,11400.0,93.6177,93.6177,93.5441,93.5809,11400.0
2014-08-13 12:05:00,127.01,127.02,126.86,126.93,16500.0,93.5809,93.5883,93.4704,93.5219,16500.0
2014-08-13 12:10:00,126.94,127.07,126.9,127.07,10700.0,93.5293,93.6251,93.4998,93.6251,10700.0
2014-08-13 12:15:00,127.07,127.22,127.05,127.2,16300.0,93.6251,93.7356,93.6104,93.7209,16300.0
2014-08-13 12:20:00,127.2,127.23,127.11,127.23,11400.0,93.7209,93.743,93.6546,93.743,11400.0
2014-08-13 12:25:00,127.2,127.35,127.2,127.34,10100.0,93.7209,93.8314,93.7209,93.824,10100.0
2014-08-13 12:30:00,127.29,127.29,127.15,127.17,6200.0,93.7872,93.7872,93.684,93.6988,6200.0
2014-08-13 12:35:00,127.17,127.17,127.09,127.09,5400.0,93.6988,93.6988,93.6398,93.6398,5400.0
2014-08-13 12:40:00,127.09,127.14,127.03,127.08,8500.0,93.6398,93.6767,93.5956,93.6325,8500.0
2014-08-13 12:45:00,127.08,127.23,127.08,127.23,9200.0,93.6325,93.743,93.6325,93.743,9200.0
2014-08-13 12:50:00,127.22,127.24,127.06,127.14,11500.0,93.7356,93.7504,93.6177,93.6767,11500.0
2014-08-13 12:55:00,127.12,127.15,126.96,127.04,13900.0,93.6619,93.684,93.5441,93.603,13900.0
2014-08-13 13:00:00,127.05,127.23,127.05,127.18,8400.0,93.6104,93.743,93.6104,93.7061,8400.0
2014-08-13 13:05:00,127.21,127.42,127.19,127.42,12500.0,93.7283,93.883,93.7135,93.883,12500.0
2014-08-13 13:10:00,127.42,127.48,127.31,127.31,8100.0,93.883,93.9272,93.8019,93.8019,8100.0
2014-08-13 13:15:00,127.31,127.49,127.3,127.47,11800.0,93.8019,93.9346,93.7946,93.9198,11800.0
2014-08-13 13:20:00,127.47,127.53,127.47,127.51,12700.0,93.9198,93.964,93.9198,93.9493,12700.0
2014-08-13 13:25:00,127.5,127.61,127.47,127.58,19600.0,93.9419,94.023,93.9198,94.0009,19600.0
2014-08-13 13:30:00,127.6,127.6,127.5,127.5,14200.0,94.0156,94.0156,93.9419,93.9419,14200.0
2014-08-13 13:35:00,127.52,127.65,127.52,127.61,9500.0,93.9567,94.0524,93.9567,94.023,9500.0
2014-08-13 13:40:00,127.62,127.69,127.61,127.65,7200.0,94.0303,94.0819,94.023,94.0524,7200.0
2014-08-13 13:45:00,127.63,127.77,127.59,127.77,13700.0,94.0377,94.1409,94.0082,94.1409,13700.0
2014-08-13 13:50:00,127.77,127.8,127.71,127.79,13600.0,94.1409,94.163,94.0967,94.1556,13600.0
2014-08-13 13:55:00,127.77,127.77,127.71,127.72,8800.0,94.1409,94.1409,94.0967,94.104,8800.0
2014-08-13 14:00:00,127.71,127.75,127.65,127.68,18000.0,94.0967,94.1261,94.0524,94.0745,18000.0
2014-08-13 14:05:00,127.67,127.71,127.49,127.53,24000.0,94.0672,94.0967,93.9346,93.964,24000.0
2014-08-13 14:10:00,127.54,127.63,127.5,127.63,17000.0,93.9714,94.0377,93.9419,94.0377,17000.0
2014-08-13 14:15:00,127.63,127.64,127.55,127.55,8600.0,94.0377,94.0451,93.9788,93.9788,8600.0
2014-08-13 14:20:00,127.55,127.56,127.48,127.5,18000.0,93.9788,93.9861,93.9272,93.9419,18000.0
2014-08-13 14:25:00,127.5,127.59,127.41,127.44,17200.0,93.9419,94.0082,93.8756,93.8977,17200.0
2014-08-13 14:30:00,127.43,127.43,127.33,127.36,10000.0,93.8903,93.8903,93.8167,93.8388,10000.0
2014-08-13 14:35:00,127.35,127.49,127.35,127.38,19500.0,93.8314,93.9346,93.8314,93.8535,19500.0
2014-08-13 14:40:00,127.36,127.43,127.29,127.3,17800.0,93.8388,93.8903,93.7872,93.7946,17800.0
2014-08-13 14:45:00,127.31,127.37,127.24,127.31,33800.0,93.8019,93.8461,93.7504,93.8019,33800.0
2014-08-13 14:50:00,127.32,127.35,127.23,127.26,9500.0,93.8093,93.8314,93.743,93.7651,9500.0
2014-08-13 14:55:00,127.23,127.33,127.23,127.3,18500.0,93.743,93.8167,93.743,93.7946,18500.0
2014-08-13 15:00:00,127.31,127.31,127.23,127.25,15600.0,93.8019,93.8019,93.743,93.7577,15600.0
2014-08-13 15:05:00,127.24,127.39,127.24,127.38,29700.0,93.7504,93.8609,93.7504,93.8535,29700.0
2014-08-13 15:10:00,127.38,127.57,127.35,127.55,38500.0,93.8535,93.9935,93.8314,93.9788,38500.0
2014-08-13 15:15:00,127.55,127.61,127.52,127.61,13900.0,93.9788,94.023,93.9567,94.023,13900.0
2014-08-13 15:20:00,127.61,127.7,127.59,127.69,18300.0,94.023,94.0893,94.0082,94.0819,18300.0
2014-08-13 15:25:00,127.69,127.77,127.68,127.75,23100.0,94.0819,94.1409,94.0745,94.1261,23100.0
2014-08-13 15:30:00,127.74,127.74,127.61,127.62,33600.0,94.1188,94.1188,94.023,94.0303,33600.0
2014-08-13 15:35:00,127.63,127.64,127.49,127.49,33600.0,94.0377,94.0451,93.9346,93.9346,33600.0
2014-08-13 15:40:00,127.49,127.51,127.43,127.48,46200.0,93.9346,93.9493,93.8903,93.9272,46200.0
2014-08-13 15:45:00,127.49,127.51,127.36,127.48,46200.0,93.9346,93.9493,93.8388,93.9272,46200.0
2014-08-13 15:50:00,127.47,127.51,127.4,127.44,73600.0,93.9198,93.9493,93.8682,93.8977,73600.0
2014-08-13 15:55:00,127.46,127.47,127.17,127.34,162000.0,93.9125,93.9198,93.6988,93.824,162000.0
2014-08-14 09:30:00,125.11,126.57,124.81,126.5,279700.0,92.181,93.2567,91.9599,93.2051,279700.0
2014-08-14 09:35:00,126.57,127.22,126.5,127.07,177400.0,93.2567,93.7356,93.2051,93.6251,177400.0
2014-08-14 09:40:00,127.11,127.6,127.07,127.5,90700.0,93.6546,94.0156,93.6251,93.9419,90700.0
2014-08-14 09:45:00,127.58,128.66,127.52,128.33,166500.0,94.0009,94.7966,93.9567,94.5535,166500.0
2014-08-14 09:50:00,128.3,128.37,127.71,128.06,84300.0,94.5314,94.5829,94.0967,94.3545,84300.0
2014-08-14 09:55:00,128.07,128.17,128.0,128.09,52400.0,94.3619,94.4356,94.3103,94.3766,52400.0
2014-08-14 10:00:00,128.1,129.2,128.02,129.01,184300.0,94.384,95.1945,94.3251,95.0545,184300.0
2014-08-14 10:05:00,129.01,129.02,128.5,128.62,83700.0,95.0545,95.0619,94.6787,94.7671,83700.0
2014-08-14 10:10:00,128.62,128.89,128.45,128.8,45300.0,94.7671,94.9661,94.6419,94.8998,45300.0
2014-08-14 10:15:00,128.74,128.85,128.55,128.74,27000.0,94.8556,94.9366,94.7156,94.8556,27000.0
2014-08-14 10:20:00,128.79,129.24,128.75,129.15,94000.0,94.8924,95.224,94.8629,95.1576,94000.0
2014-08-14 10:25:00,129.17,129.98,129.15,129.96,135100.0,95.1724,95.7692,95.1576,95.7544,135100.0
2014-08-14 10:30:00,129.96,129.96,129.57,129.77,102900.0,95.7544,95.7544,95.4671,95.6145,102900.0
2014-08-14 10:35:00,129.78,129.89,129.5,129.59,60900.0,95.6218,95.7029,95.4155,95.4818,60900.0
2014-08-14 10:40:00,129.59,129.95,129.59,129.95,58400.0,95.4818,95.7471,95.4818,95.7471,58400.0
2014-08-14 10:45:00,129.96,130.81,129.94,130.68,226100.0,95.7544,96.3807,95.7397,96.2849,226100.0
2014-08-14 10:50:00,130.68,131.08,130.55,130.83,147400.0,96.2849,96.5797,96.1892,96.3955,147400.0
2014-08-14 10:55:00,130.89,131.15,130.64,131.09,132900.0,96.4397,96.6312,96.2555,96.587,132900.0
2014-08-14 11:00:00,131.03,131.32,130.91,131.0,68100.0,96.5428,96.7565,96.4544,96.5207,68100.0
2014-08-14 11:05:00,131.0,131.35,130.99,131.25,51900.0,96.5207,96.7786,96.5134,96.7049,51900.0
2014-08-14 11:10:00,131.24,131.37,131.06,131.21,49100.0,96.6976,96.7933,96.5649,96.6754,49100.0
2014-08-14 11:15:00,131.21,131.48,131.18,131.44,91900.0,96.6754,96.8744,96.6533,96.8449,91900.0
2014-08-14 11:20:00,131.41,131.42,131.22,131.34,45200.0,96.8228,96.8302,96.6828,96.7712,45200.0
2014-08-14 11:25:00,131.34,131.35,131.03,131.08,88400.0,96.7712,96.7786,96.5428,96.5797,88400.0
2014-08-14 11:30:00,131.11,131.24,131.0,131.03,92000.0,96.6018,96.6976,96.5207,96.5428,92000.0
2014-08-14 11:35:00,131.06,131.18,131.03,131.17,37400.0,96.5649,96.6533,96.5428,96.646,37400.0
2014-08-14 11:40:00,131.16,131.18,130.98,131.01,69600.0,96.6386,96.6533,96.506,96.5281,69600.0
2014-08-14 11:45:00,131.0,131.5,131.0,131.47,92300.0,96.5207,96.8891,96.5207,96.867,92300.0
2014-08-14 11:50:00,131.46,131.75,131.25,131.73,98200.0,96.8596,97.0733,96.7049,97.0586,98200.0
2014-08-14 11:55:00,131.72,131.92,131.57,131.86,77400.0,97.0512,97.1986,96.9407,97.1544,77400.0
2014-08-14 12:00:00,131.83,131.84,131.6,131.77,31200.0,97.1323,97.1396,96.9628,97.0881,31200.0
2014-08-14 12:05:00,131.73,131.77,131.63,131.69,25500.0,97.0586,97.0881,96.9849,97.0291,25500.0
2014-08-14 12:10:00,131.67,131.91,131.67,131.87,37000.0,97.0144,97.1912,97.0144,97.1617,37000.0
2014-08-14 12:15:00,131.89,132.45,131.89,132.41,121600.0,97.1765,97.5891,97.1765,97.5596,121600.0
2014-08-14 12:20:00,132.42,132.45,132.16,132.17,57300.0,97.567,97.5891,97.3754,97.3828,57300.0
2014-08-14 12:25:00,132.21,132.27,131.95,132.1,63900.0,97.4122,97.4565,97.2207,97.3312,63900.0
2014-08-14 12:30:00,132.16,132.52,132.09,132.26,48900.0,97.3754,97.6407,97.3238,97.4491,48900.0
2014-08-14 12:35:00,132.3,132.46,132.3,132.42,44100.0,97.4786,97.5964,97.4786,97.567,44100.0
2014-08-14 12:40:00,132.43,132.43,132.21,132.25,33000.0,97.5743,97.5743,97.4122,97.4417,33000.0
2014-08-14 12:45:00,132.26,132.32,132.1,132.17,55600.0,97.4491,97.4933,97.3312,97.3828,55600.0
2014-08-14 12:50:00,132.16,132.3,132.16,132.16,48500.0,97.3754,97.4786,97.3754,97.3754,48500.0
2014-08-14 12:55:00,132.14,132.15,131.91,131.95,36200.0,97.3607,97.368,97.1912,97.2207,36200.0
2014-08-14 13:00:00,131.93,131.96,131.55,131.72,65600.0,97.2059,97.228,96.926,97.0512,65600.0
2014-08-14 13:05:00,131.69,131.83,131.5,131.71,62400.0,97.0291,97.1323,96.8891,97.0438,62400.0
2014-08-14 13:10:00,131.74,132.1,131.72,132.09,37900.0,97.066,97.3312,97.0512,97.3238,37900.0
2014-08-14 13:15:00,132.08,132.12,131.86,131.86,19400.0,97.3165,97.3459,97.1544,97.1544,19400.0
2014-08-14 13:20:00,131.86,132.05,131.78,131.78,33100.0,97.1544,97.2944,97.0954,97.0954,33100.0
2014-08-14 13:25:00,131.78,131.87,131.68,131.87,80400.0,97.0954,97.1617,97.0217,97.1617,80400.0
2014-08-14 13:30:00,131.84,131.95,131.81,131.84,36700.0,97.1396,97.2207,97.1175,97.1396,36700.0
2014-08-14 13:35:00,131.82,131.9,131.77,131.8,33700.0,97.1249,97.1838,97.0881,97.1102,33700.0
2014-08-14 13:40:00,131.78,131.84,131.7,131.77,22300.0,97.0954,97.1396,97.0365,97.0881,22300.0
2014-08-14 13:45:00,131.76,131.8,131.66,131.71,27500.0,97.0807,97.1102,97.007,97.0438,27500.0
2014-08-14 13:50:00,131.71,131.72,131.56,131.56,38800.0,97.0438,97.0512,96.9333,96.9333,38800.0
2014-08-14 13:55:00,131.56,131.6,131.39,131.6,18800.0,96.9333,96.9628,96.8081,96.9628,18800.0
2014-08-14 14:00:00,131.59,131.64,131.54,131.6,17000.0,96.9554,96.9923,96.9186,96.9628,17000.0
2014-08-14 14:05:00,131.6,131.7,131.56,131.69,22600.0,96.9628,97.0365,96.9333,97.0291,22600.0
2014-08-14 14:10:00,131.69,131.69,131.53,131.56,18200.0,97.0291,97.0291,96.9112,96.9333,18200.0
2014-08-14 14:15:00,131.57,131.61,131.48,131.56,21900.0,96.9407,96.9702,96.8744,96.9333,21900.0
2014-08-14 14:20:00,131.56,131.93,131.55,131.82,48900.0,96.9333,97.2059,96.926,97.1249,48900.0
2014-08-14 14:25:00,131.82,131.98,131.78,131.88,28600.0,97.1249,97.2428,97.0954,97.1691,28600.0
2014-08-14 14:30:00,131.9,131.91,131.77,131.8,23500.0,97.1838,97.1912,97.0881,97.1102,23500.0
2014-08-14 14:35:00,131.8,131.85,131.73,131.78,24100.0,97.1102,97.147,97.0586,97.0954,24100.0
2014-08-14 14:40:00,131.78,131.88,131.77,131.82,22300.0,97.0954,97.1691,97.0881,97.1249,22300.0
2014-08-14 14:45:00,131.79,131.91,131.79,131.83,42600.0,97.1028,97.1912,97.1028,97.1323,42600.0
2014-08-14 14:50:00,131.82,132.0,131.76,131.78,38700.0,97.1249,97.2575,97.0807,97.0954,38700.0
2014-08-14 14:55:00,131.78,131.86,131.63,131.65,24900.0,97.0954,97.1544,96.9849,96.9996,24900.0
2014-08-14 15:00:00,131.63,131.65,131.58,131.61,51800.0,96.9849,96.9996,96.9481,96.9702,51800.0
2014-08-14 15:05:00,131.6,131.67,131.54,131.54,36700.0,96.9628,97.0144,96.9186,96.9186,36700.0
2014-08-14 15:10:00,131.53,131.62,131.5,131.53,57800.0,96.9112,96.9775,96.8891,96.9112,57800.0
2014-08-14 15:15:00,131.52,131.56,131.44,131.45,85000.0,96.9039,96.9333,96.8449,96.8523,85000.0
2014-08-14 15:20:00,131.44,131.59,131.44,131.59,46500.0,96.8449,96.9554,96.8449,96.9554,46500.0
2014-08-14 15:25:00,131.58,131.79,131.58,131.79,59000.0,96.9481,97.1028,96.9481,97.1028,59000.0
2014-08-14 15:30:00,131.79,131.8,131.68,131.71,36000.0,97.1028,97.1102,97.0217,97.0438,36000.0
2014-08-14 15:35:00,131.71,131.77,131.56,131.72,60400.0,97.0438,97.0881,96.9333,97.0512,60400.0
2014-08-14 15:40:00,131.72,131.79,131.72,131.75,64400.0,97.0512,97.1028,97.0512,97.0733,64400.0
2014-08-14 15:45:00,131.75,131.8,131.7,131.78,57200.0,97.0733,97.1102,97.0365,97.0954,57200.0
2014-08-14 15:50:00,131.78,131.8,131.73,131.75,74600.0,97.0954,97.1102,97.0586,97.0733,74600.0
2014-08-14 15:55:00,131.76,131.91,131.69,131.86,152900.0,97.0807,97.1912,97.0291,97.1544,152900.0
2014-08-15 09:30:00,133.31,133.31,132.06,132.64,694200.0,98.2227,98.2227,97.3017,97.7291,694200.0
2014-08-15 09:35:00,132.6,132.64,131.93,131.95,49600.0,97.6996,97.7291,97.2059,97.2207,49600.0
2014-08-15 09:40:00,131.95,131.97,131.32,131.67,60100.0,97.2207,97.2354,96.7565,97.0144,60100.0
2014-08-15 09:45:00,131.79,131.82,131.21,131.41,58100.0,97.1028,97.1249,96.6754,96.8228,58100.0
2014-08-15 09:50:00,131.42,131.69,131.28,131.5,36300.0,96.8302,97.0291,96.727,96.8891,36300.0
2014-08-15 09:55:00,131.52,131.61,131.27,131.27,24400.0,96.9039,96.9702,96.7197,96.7197,24400.0
2014-08-15 10:00:00,131.31,131.36,131.02,131.15,51600.0,96.7491,96.786,96.5355,96.6312,51600.0
2014-08-15 10:05:00,131.11,131.23,130.96,131.03,36400.0,96.6018,96.6902,96.4912,96.5428,36400.0
2014-08-15 10:10:00,131.0,131.4,130.98,131.4,52700.0,96.5207,96.8154,96.506,96.8154,52700.0
2014-08-15 10:15:00,131.35,131.49,131.13,131.41,41300.0,96.7786,96.8818,96.6165,96.8228,41300.0
2014-08-15 10:20:00,131.4,131.54,131.36,131.51,34600.0,96.8154,96.9186,96.786,96.8965,34600.0
2014-08-15 10:25:00,131.51,131.53,131.37,131.5,24300.0,96.8965,96.9112,96.7933,96.8891,24300.0
2014-08-15 10:30:00,131.5,131.74,131.48,131.74,40900.0,96.8891,97.066,96.8744,97.066,40900.0
2014-08-15 10:35:00,131.77,132.0,131.74,131.95,33100.0,97.0881,97.2575,97.066,97.2207,33100.0
2014-08-15 10:40:00,131.95,131.96,131.13,131.2,31700.0,97.2207,97.228,96.6165,96.6681,31700.0
2014-08-15 10:45:00,131.16,131.23,130.83,130.96,32700.0,96.6386,96.6902,96.3955,96.4912,32700.0
2014-08-15 10:50:00,130.93,130.97,130.42,130.42,53500.0,96.4691,96.4986,96.0934,96.0934,53500.0
2014-08-15 10:55:00,130.44,130.72,130.0,130.69,55700.0,96.1081,96.3144,95.7839,96.2923,55700.0
2014-08-15 11:00:00,130.71,130.72,130.5,130.59,22100.0,96.307,96.3144,96.1523,96.2186,22100.0
2014-08-15 11:05:00,130.54,130.89,130.38,130.81,42800.0,96.1818,96.4397,96.0639,96.3807,42800.0
2014-08-15 11:10:00,130.81,131.14,130.78,131.03,16100.0,96.3807,96.6239,96.3586,96.5428,16100.0
2014-08-15 11:15:00,131.06,131.15,130.82,130.83,15700.0,96.5649,96.6312,96.3881,96.3955,15700.0
2014-08-15 11:20:00,130.82,130.82,130.56,130.63,14300.0,96.3881,96.3881,96.1965,96.2481,14300.0
2014-08-15 11:25:00,130.7,130.79,130.52,130.62,26400.0,96.2997,96.366,96.1671,96.2407,26400.0
2014-08-15 11:30:00,130.65,130.92,130.59,130.7,31100.0,96.2628,96.4618,96.2186,96.2997,31100.0
2014-08-15 11:35:00,130.68,131.16,130.62,131.16,26500.0,96.2849,96.6386,96.2407,96.6386,26500.0
2014-08-15 11:40:00,131.09,131.21,130.85,131.16,46100.0,96.587,96.6754,96.4102,96.6386,46100.0
2014-08-15 11:45:00,131.2,131.25,130.9,130.97,23200.0,96.6681,96.7049,96.447,96.4986,23200.0
2014-08-15 11:50:00,131.02,131.02,130.47,130.52,35500.0,96.5355,96.5355,96.1302,96.1671,35500.0
2014-08-15 11:55:00,130.51,130.75,130.39,130.74,21300.0,96.1597,96.3365,96.0713,96.3292,21300.0
2014-08-15 12:00:00,130.7,130.72,130.48,130.67,17500.0,96.2997,96.3144,96.1376,96.2776,17500.0
2014-08-15 12:05:00,130.7,131.07,130.7,131.04,19100.0,96.2997,96.5723,96.2997,96.5502,19100.0
2014-08-15 12:10:00,131.03,131.18,130.92,131.0,14800.0,96.5428,96.6533,96.4618,96.5207,14800.0
2014-08-15 12:15:00,130.89,131.04,130.71,130.91,21700.0,96.4397,96.5502,96.307,96.4544,21700.0
2014-08-15 12:20:00,130.89,130.99,130.63,130.88,20500.0,96.4397,96.5134,96.2481,96.4323,20500.0
2014-08-15 12:25:00,130.88,131.1,130.87,130.99,20900.0,96.4323,96.5944,96.4249,96.5134,20900.0
2014-08-15 12:30:00,131.0,131.23,130.97,130.99,13700.0,96.5207,96.6902,96.4986,96.5134,13700.0
2014-08-15 12:35:00,131.01,131.21,130.95,131.21,8400.0,96.5281,96.6754,96.4839,96.6754,8400.0
2014-08-15 12:40:00,131.16,131.45,131.07,131.4,22200.0,96.6386,96.8523,96.5723,96.8154,22200.0
2014-08-15 12:45:00,131.38,131.4,131.18,131.18,9700.0,96.8007,96.8154,96.6533,96.6533,9700.0
2014-08-15 12:50:00,131.2,131.47,131.14,131.42,16400.0,96.6681,96.867,96.6239,96.8302,16400.0
2014-08-15 12:55:00,131.42,131.47,131.31,131.31,12200.0,96.8302,96.867,96.7491,96.7491,12200.0
2014-08-15 13:00:00,131.3,131.36,131.19,131.21,15600.0,96.7418,96.786,96.6607,96.6754,15600.0
2014-08-15 13:05:00,131.23,131.44,131.22,131.37,12100.0,96.6902,96.8449,96.6828,96.7933,12100.0
2014-08-15 13:10:00,131.37,131.47,131.35,131.44,15800.0,96.7933,96.867,96.7786,96.8449,15800.0
2014-08-15 13:15:00,131.42,131.5,131.35,131.48,19600.0,96.8302,96.8891,96.7786,96.8744,19600.0
2014-08-15 13:20:00,131.48,131.5,131.25,131.25,68500.0,96.8744,96.8891,96.7049,96.7049,68500.0
2014-08-15 13:25:00,131.31,131.57,131.25,131.52,16700.0,96.7491,96.9407,96.7049,96.9039,16700.0
2014-08-15 13:30:00,131.53,131.57,131.46,131.57,25000.0,96.9112,96.9407,96.8596,96.9407,25000.0
2014-08-15 13:35:00,131.55,131.58,131.46,131.55,19300.0,96.926,96.9481,96.8596,96.926,19300.0
2014-08-15 13:40:00,131.55,131.78,131.54,131.74,15000.0,96.926,97.0954,96.9186,97.066,15000.0
2014-08-15 13:45:00,131.68,131.74,131.6,131.63,16800.0,97.0217,97.066,96.9628,96.9849,16800.0
2014-08-15 13:50:00,131.63,131.78,131.51,131.67,26700.0,96.9849,97.0954,96.8965,97.0144,26700.0
2014-08-15 13:55:00,131.64,131.68,131.54,131.68,11700.0,96.9923,97.0217,96.9186,97.0217,11700.0
2014-08-15 14:00:00,131.64,131.75,131.55,131.64,17300.0,96.9923,97.0733,96.926,96.9923,17300.0
2014-08-15 14:05:00,131.64,131.77,131.62,131.73,18200.0,96.9923,97.0881,96.9775,97.0586,18200.0
2014-08-15 14:10:00,131.69,131.9,131.68,131.9,22200.0,97.0291,97.1838,97.0217,97.1838,22200.0
2014-08-15 14:15:00,131.84,131.91,131.81,131.88,23700.0,97.1396,97.1912,97.1175,97.1691,23700.0
2014-08-15 14:20:00,131.91,132.03,131.86,132.03,18400.0,97.1912,97.2796,97.1544,97.2796,18400.0
2014-08-15 14:25:00,132.04,132.36,132.03,132.28,33000.0,97.287,97.5228,97.2796,97.4638,33000.0
2014-08-15 14:30:00,132.31,132.41,132.06,132.09,26400.0,97.4859,97.5596,97.3017,97.3238,26400.0
2014-08-15 14:35:00,132.06,132.25,132.06,132.15,14200.0,97.3017,97.4417,97.3017,97.368,14200.0
2014-08-15 14:40:00,132.16,132.38,132.16,132.23,21200.0,97.3754,97.5375,97.3754,97.427,21200.0
2014-08-15 14:45:00,132.2,132.25,132.19,132.22,14300.0,97.4049,97.4417,97.3975,97.4196,14300.0
2014-08-15 14:50:00,132.21,132.21,132.08,132.1,19700.0,97.4122,97.4122,97.3165,97.3312,19700.0
2014-08-15 14:55:00,132.11,132.18,132.08,132.11,106300.0,97.3386,97.3901,97.3165,97.3386,106300.0
2014-08-15 15:00:00,132.12,132.15,132.0,132.03,20400.0,97.3459,97.368,97.2575,97.2796,20400.0
2014-08-15 15:05:00,132.03,132.23,131.96,132.19,24000.0,97.2796,97.427,97.228,97.3975,24000.0
2014-08-15 15:10:00,132.2,132.26,132.19,132.24,19200.0,97.4049,97.4491,97.3975,97.4344,19200.0
2014-08-15 15:15:00,132.21,132.26,132.16,132.16,40200.0,97.4122,97.4491,97.3754,97.3754,40200.0
2014-08-15 15:20:00,132.16,132.19,132.05,132.18,24700.0,97.3754,97.3975,97.2944,97.3901,24700.0
2014-08-15 15:25:00,132.19,132.24,132.15,132.18,29800.0,97.3975,97.4344,97.368,97.3901,29800.0
2014-08-15 15:30:00,132.16,132.39,132.15,132.34,41600.0,97.3754,97.5449,97.368,97.508,41600.0
2014-08-15 15:35:00,132.34,132.42,132.29,132.29,36000.0,97.508,97.567,97.4712,97.4712,36000.0
2014-08-15 15:40:00,132.29,132.5,132.29,132.46,55400.0,97.4712,97.6259,97.4712,97.5964,55400.0
2014-08-15 15:45:00,132.45,132.46,132.29,132.34,49800.0,97.5891,97.5964,97.4712,97.508,49800.0
2014-08-15 15:50:00,132.33,132.75,132.33,132.69,175300.0,97.5007,97.8101,97.5007,97.7659,175300.0
2014-08-15 15:55:00,132.69,132.88,132.59,132.79,252800.0,97.7659,97.9059,97.6922,97.8396,252800.0
2014-08-18 09:30:00,133.35,133.98,133.29,133.8,112000.0,98.2522,98.7164,98.208,98.5838,112000.0
2014-08-18 09:35:00,133.79,133.96,133.41,133.6,65900.0,98.5764,98.7016,98.2964,98.4364,65900.0
2014-08-18 09:40:00,133.56,133.74,133.43,133.65,60000.0,98.4069,98.5396,98.3111,98.4732,60000.0
2014-08-18 09:45:00,133.64,133.73,133.46,133.71,47900.0,98.4659,98.5322,98.3332,98.5174,47900.0
2014-08-18 09:50:00,133.73,133.98,133.73,133.97,31200.0,98.5322,98.7164,98.5322,98.709,31200.0
2014-08-18 09:55:00,133.98,133.98,133.8,133.86,38500.0,98.7164,98.7164,98.5838,98.628,38500.0
2014-08-18 10:00:00,133.88,133.98,133.53,133.54,49400.0,98.6427,98.7164,98.3848,98.3922,49400.0
2014-08-18 10:05:00,133.61,133.66,133.52,133.61,20700.0,98.4438,98.4806,98.3775,98.4438,20700.0
2014-08-18 10:10:00,133.57,133.89,133.57,133.81,20400.0,98.4143,98.6501,98.4143,98.5911,20400.0
2014-08-18 10:15:00,133.78,133.84,133.6,133.74,17800.0,98.569,98.6132,98.4364,98.5396,17800.0
2014-08-18 10:20:00,133.74,133.77,133.62,133.66,18100.0,98.5396,98.5617,98.4511,98.4806,18100.0
2014-08-18 10:25:00,133.64,133.69,133.41,133.47,57100.0,98.4659,98.5027,98.2964,98.3406,57100.0
2014-08-18 10:30:00,133.47,133.49,133.32,133.33,38600.0,98.3406,98.3554,98.2301,98.2375,38600.0
2014-08-18 10:35:00,133.34,133.37,133.26,133.34,32500.0,98.2448,98.2669,98.1859,98.2448,32500.0
2014-08-18 10:40:00,133.33,133.34,133.12,133.14,28900.0,98.2375,98.2448,98.0827,98.0975,28900.0
2014-08-18 10:45:00,133.14,133.4,133.13,133.39,44800.0,98.0975,98.289,98.0901,98.2817,44800.0
2014-08-18 10:50:00,133.38,133.56,133.37,133.51,36800.0,98.2743,98.4069,98.2669,98.3701,36800.0
2014-08-18 10:55:00,133.55,133.7,133.53,133.68,22900.0,98.3996,98.5101,98.3848,98.4953,22900.0
2014-08-18 11:00:00,133.7,133.73,133.56,133.59,17900.0,98.5101,98.5322,98.4069,98.429,17900.0
2014-08-18 11:05:00,133.59,133.62,133.51,133.56,19600.0,98.429,98.4511,98.3701,98.4069,19600.0
2014-08-18 11:10:00,133.56,133.63,133.45,133.46,27100.0,98.4069,98.4585,98.3259,98.3332,27100.0
2014-08-18 11:15:00,133.46,133.5,133.36,133.47,17700.0,98.3332,98.3627,98.2596,98.3406,17700.0
2014-08-18 11:20:00,133.46,133.52,133.39,133.5,15600.0,98.3332,98.3775,98.2817,98.3627,15600.0
2014-08-18 11:25:00,133.5,133.51,133.28,133.31,24900.0,98.3627,98.3701,98.2006,98.2227,24900.0
2014-08-18 11:30:00,133.31,133.38,133.0,133.01,37300.0,98.2227,98.2743,97.9943,98.0017,37300.0
2014-08-18 11:35:00,133.03,133.21,132.96,133.19,22900.0,98.0164,98.149,97.9648,98.1343,22900.0
2014-08-18 11:40:00,133.24,133.4,133.24,133.4,4300.0,98.1712,98.289,98.1712,98.289,4300.0
2014-08-18 11:45:00,133.4,133.44,133.27,133.3,8400.0,98.289,98.3185,98.1933,98.2154,8400.0
2014-08-18 11:50:00,133.27,133.97,133.02,133.32,39300.0,98.1933,98.709,98.0091,98.2301,39300.0
2014-08-18 11:55:00,133.32,133.38,133.3,133.34,7800.0,98.2301,98.2743,98.2154,98.2448,7800.0
2014-08-18 12:00:00,133.34,133.5,133.32,133.5,7600.0,98.2448,98.3627,98.2301,98.3627,7600.0
2014-08-18 12:05:00,133.47,133.55,133.38,133.48,22800.0,98.3406,98.3996,98.2743,98.348,22800.0
2014-08-18 12:10:00,133.48,133.5,133.4,133.43,9800.0,98.348,98.3627,98.289,98.3111,9800.0
2014-08-18 12:15:00,133.44,133.56,133.39,133.56,15700.0,98.3185,98.4069,98.2817,98.4069,15700.0
2014-08-18 12:20:00,133.56,133.6,133.49,133.58,8100.0,98.4069,98.4364,98.3554,98.4217,8100.0
2014-08-18 12:25:00,133.59,133.59,133.48,133.5,8000.0,98.429,98.429,98.348,98.3627,8000.0
2014-08-18 12:30:00,133.5,133.5,133.33,133.36,20000.0,98.3627,98.3627,98.2375,98.2596,20000.0
2014-08-18 12:35:00,133.38,133.45,133.17,133.2,9900.0,98.2743,98.3259,98.1196,98.1417,9900.0
2014-08-18 12:40:00,133.22,133.33,133.18,133.32,8000.0,98.1564,98.2375,98.1269,98.2301,8000.0
2014-08-18 12:45:00,133.3,133.33,133.13,133.18,9500.0,98.2154,98.2375,98.0901,98.1269,9500.0
2014-08-18 12:50:00,133.18,133.23,133.02,133.07,10900.0,98.1269,98.1638,98.0091,98.0459,10900.0
2014-08-18 12:55:00,133.09,133.1,132.97,132.99,18700.0,98.0606,98.068,97.9722,97.987,18700.0
2014-08-18 13:00:00,132.97,133.04,132.94,132.96,6500.0,97.9722,98.0238,97.9501,97.9648,6500.0
2014-08-18 13:05:00,132.94,133.0,132.86,132.92,18500.0,97.9501,97.9943,97.8912,97.9354,18500.0
2014-08-18 13:10:00,132.93,133.06,132.93,133.06,14700.0,97.9427,98.0385,97.9427,98.0385,14700.0
2014-08-18 13:15:00,133.06,133.1,132.91,133.01,8900.0,98.0385,98.068,97.928,98.0017,8900.0
2014-08-18 13:20:00,133.01,133.12,133.01,133.05,12100.0,98.0017,98.0827,98.0017,98.0312,12100.0
2014-08-18 13:25:00,133.06,133.12,133.0,133.02,6700.0,98.0385,98.0827,97.9943,98.0091,6700.0
2014-08-18 13:30:00,133.04,133.11,132.99,133.11,7500.0,98.0238,98.0754,97.987,98.0754,7500.0
2014-08-18 13:35:00,133.12,133.12,132.9,132.98,8900.0,98.0827,98.0827,97.9206,97.9796,8900.0
2014-08-18 13:40:00,132.99,132.99,132.87,132.87,15800.0,97.987,97.987,97.8985,97.8985,15800.0
2014-08-18 13:45:00,132.89,132.91,132.79,132.8,10600.0,97.9133,97.928,97.8396,97.847,10600.0
2014-08-18 13:50:00,132.79,132.84,132.74,132.75,36500.0,97.8396,97.8764,97.8028,97.8101,36500.0
2014-08-18 13:55:00,132.8,132.81,132.69,132.69,19600.0,97.847,97.8543,97.7659,97.7659,19600.0
2014-08-18 14:00:00,132.71,132.72,132.56,132.57,14300.0,97.7806,97.788,97.6701,97.6775,14300.0
2014-08-18 14:05:00,132.56,132.79,132.56,132.73,21700.0,97.6701,97.8396,97.6701,97.7954,21700.0
2014-08-18 14:10:00,132.78,132.97,132.75,132.87,16300.0,97.8322,97.9722,97.8101,97.8985,16300.0
2014-08-18 14:15:00,132.87,132.89,132.72,132.72,13500.0,97.8985,97.9133,97.788,97.788,13500.0
2014-08-18 14:20:00,132.71,132.73,132.65,132.66,22100.0,97.7806,97.7954,97.7364,97.7438,22100.0
2014-08-18 14:25:00,132.67,132.72,132.56,132.56,23100.0,97.7512,97.788,97.6701,97.6701,23100.0
2014-08-18 14:30:00,132.57,132.66,132.53,132.59,20600.0,97.6775,97.7438,97.648,97.6922,20600.0
2014-08-18 14:35:00,132.63,132.64,132.5,132.56,19400.0,97.7217,97.7291,97.6259,97.6701,19400.0
2014-08-18 14:40:00,132.57,132.58,132.44,132.52,52300.0,97.6775,97.6849,97.5817,97.6407,52300.0
2014-08-18 14:45:00,132.49,132.52,132.37,132.4,22100.0,97.6186,97.6407,97.5301,97.5522,22100.0
2014-08-18 14:50:00,132.43,132.65,132.43,132.59,18500.0,97.5743,97.7364,97.5743,97.6922,18500.0
2014-08-18 14:55:00,132.62,132.8,132.58,132.73,16900.0,97.7143,97.847,97.6849,97.7954,16900.0
2014-08-18 15:00:00,132.71,132.83,132.69,132.76,12200.0,97.7806,97.8691,97.7659,97.8175,12200.0
2014-08-18 15:05:00,132.75,132.86,132.72,132.72,17900.0,97.8101,97.8912,97.788,97.788,17900.0
2014-08-18 15:10:00,132.72,132.82,132.64,132.65,16400.0,97.788,97.8617,97.7291,97.7364,16400.0
2014-08-18 15:15:00,132.65,132.7,132.56,132.68,15200.0,97.7364,97.7733,97.6701,97.7585,15200.0
2014-08-18 15:20:00,132.68,132.69,132.56,132.62,16100.0,97.7585,97.7659,97.6701,97.7143,16100.0
2014-08-18 15:25:00,132.62,132.7,132.59,132.64,25000.0,97.7143,97.7733,97.6922,97.7291,25000.0
2014-08-18 15:30:00,132.64,132.65,132.49,132.6,33200.0,97.7291,97.7364,97.6186,97.6996,33200.0
2014-08-18 15:35:00,132.64,132.91,132.61,132.9,70300.0,97.7291,97.928,97.707,97.9206,70300.0
2014-08-18 15:40:00,132.91,132.97,132.89,132.9,65400.0,97.928,97.9722,97.9133,97.9206,65400.0
2014-08-18 15:45:00,132.9,133.04,132.9,133.01,51100.0,97.9206,98.0238,97.9206,98.0017,51100.0
2014-08-18 15:50:00,133.03,133.15,133.02,133.09,71600.0,98.0164,98.1048,98.0091,98.0606,71600.0
2014-08-18 15:55:00,133.08,133.29,133.08,133.22,201800.0,98.0533,98.208,98.0533,98.1564,201800.0
2014-08-19 09:30:00,133.41,133.69,133.04,133.58,62800.0,98.2964,98.5027,98.0238,98.4217,62800.0
2014-08-19 09:35:00,133.56,133.58,133.16,133.22,18300.0,98.4069,98.4217,98.1122,98.1564,18300.0
2014-08-19 09:40:00,133.22,133.38,132.95,133.02,11500.0,98.1564,98.2743,97.9575,98.0091,11500.0
2014-08-19 09:45:00,132.98,133.12,132.84,132.93,12600.0,97.9796,98.0827,97.8764,97.9427,12600.0
2014-08-19 09:50:00,132.87,133.22,132.86,132.95,16600.0,97.8985,98.1564,97.8912,97.9575,16600.0
2014-08-19 09:55:00,132.95,132.99,132.73,132.73,11800.0,97.9575,97.987,97.7954,97.7954,11800.0
2014-08-19 10:00:00,132.81,132.95,132.46,132.6,36800.0,97.8543,97.9575,97.5964,97.6996,36800.0
2014-08-19 10:05:00,132.63,132.63,132.31,132.36,21000.0,97.7217,97.7217,97.4859,97.5228,21000.0
2014-08-19 10:10:00,132.35,132.83,132.35,132.66,22100.0,97.5154,97.8691,97.5154,97.7438,22100.0
2014-08-19 10:15:00,132.66,132.85,132.57,132.85,6900.0,97.7438,97.8838,97.6775,97.8838,6900.0
2014-08-19 10:20:00,132.89,132.89,132.66,132.68,8300.0,97.9133,97.9133,97.7438,97.7585,8300.0
2014-08-19 10:25:00,132.66,132.75,132.45,132.45,7200.0,97.7438,97.8101,97.5891,97.5891,7200.0
2014-08-19 10:30:00,132.47,132.56,132.45,132.5,13400.0,97.6038,97.6701,97.5891,97.6259,13400.0
2014-08-19 10:35:00,132.47,132.54,132.45,132.54,17500.0,97.6038,97.6554,97.5891,97.6554,17500.0
2014-08-19 10:40:00,132.51,132.66,132.48,132.58,6000.0,97.6333,97.7438,97.6112,97.6849,6000.0
2014-08-19 10:45:00,132.58,132.71,132.52,132.68,21000.0,97.6849,97.7806,97.6407,97.7585,21000.0
2014-08-19 10:50:00,132.66,132.66,132.51,132.57,8900.0,97.7438,97.7438,97.6333,97.6775,8900.0
2014-08-19 10:55:00,132.57,132.61,132.54,132.6,11500.0,97.6775,97.707,97.6554,97.6996,11500.0
2014-08-19 11:00:00,132.61,132.61,132.55,132.59,7400.0,97.707,97.707,97.6628,97.6922,7400.0
2014-08-19 11:05:00,132.59,132.6,132.5,132.53,7400.0,97.6922,97.6996,97.6259,97.648,7400.0
2014-08-19 11:10:00,132.53,132.58,132.43,132.54,11900.0,97.648,97.6849,97.5743,97.6554,11900.0
2014-08-19 11:15:00,132.53,132.63,132.52,132.61,11100.0,97.648,97.7217,97.6407,97.707,11100.0
2014-08-19 11:20:00,132.62,132.64,132.53,132.6,11800.0,97.7143,97.7291,97.648,97.6996,11800.0
2014-08-19 11:25:00,132.62,132.67,132.58,132.65,9400.0,97.7143,97.7512,97.6849,97.7364,9400.0
2014-08-19 11:30:00,132.66,132.66,132.47,132.47,7100.0,97.7438,97.7438,97.6038,97.6038,7100.0
2014-08-19 11:35:00,132.49,132.53,132.44,132.44,5600.0,97.6186,97.648,97.5817,97.5817,5600.0
2014-08-19 11:40:00,132.44,132.5,132.38,132.46,6900.0,97.5817,97.6259,97.5375,97.5964,6900.0
2014-08-19 11:45:00,132.48,132.53,132.37,132.38,7600.0,97.6112,97.648,97.5301,97.5375,7600.0
2014-08-19 11:50:00,132.38,132.43,132.28,132.35,6700.0,97.5375,97.5743,97.4638,97.5154,6700.0
2014-08-19 11:55:00,132.28,132.36,132.25,132.25,6000.0,97.4638,97.5228,97.4417,97.4417,6000.0
2014-08-19 12:00:00,132.26,132.31,132.24,132.29,10400.0,97.4491,97.4859,97.4344,97.4712,10400.0
2014-08-19 12:05:00,132.3,132.37,132.29,132.32,8500.0,97.4786,97.5301,97.4712,97.4933,8500.0
2014-08-19 12:10:00,132.31,132.41,132.29,132.38,11300.0,97.4859,97.5596,97.4712,97.5375,11300.0
2014-08-19 12:15:00,132.42,132.42,132.27,132.28,6300.0,97.567,97.567,97.4565,97.4638,6300.0
2014-08-19 12:20:00,132.28,132.29,132.21,132.26,9900.0,97.4638,97.4712,97.4122,97.4491,9900.0
2014-08-19 12:25:00,132.27,132.35,132.22,132.25,13000.0,97.4565,97.5154,97.4196,97.4417,13000.0
2014-08-19 12:30:00,132.25,132.27,132.08,132.12,22800.0,97.4417,97.4565,97.3165,97.3459,22800.0
2014-08-19 12:35:00,132.11,132.16,132.08,132.12,11300.0,97.3386,97.3754,97.3165,97.3459,11300.0
2014-08-19 12:40:00,132.11,132.17,132.06,132.11,16600.0,97.3386,97.3828,97.3017,97.3386,16600.0
2014-08-19 12:45:00,132.11,132.16,132.07,132.1,11800.0,97.3386,97.3754,97.3091,97.3312,11800.0
2014-08-19 12:50:00,132.1,132.1,131.93,131.93,22000.0,97.3312,97.3312,97.2059,97.2059,22000.0
2014-08-19 12:55:00,131.92,131.92,131.8,131.86,33300.0,97.1986,97.1986,97.1102,97.1544,33300.0
2014-08-19 13:00:00,131.88,132.11,131.88,132.06,20600.0,97.1691,97.3386,97.1691,97.3017,20600.0
2014-08-19 13:05:00,132.06,132.25,132.01,132.24,17200.0,97.3017,97.4417,97.2649,97.4344,17200.0
2014-08-19 13:10:00,132.23,132.29,132.18,132.26,13500.0,97.427,97.4712,97.3901,97.4491,13500.0
2014-08-19 13:15:00,132.29,132.38,132.21,132.3,12400.0,97.4712,97.5375,97.4122,97.4786,12400.0
2014-08-19 13:20:00,132.31,132.4,132.31,132.34,5700.0,97.4859,97.5522,97.4859,97.508,5700.0
2014-08-19 13:25:00,132.34,132.36,132.28,132.3,9000.0,97.508,97.5228,97.4638,97.4786,9000.0
2014-08-19 13:30:00,132.29,132.35,132.26,132.29,7500.0,97.4712,97.5154,97.4491,97.4712,7500.0
2014-08-19 13:35:00,132.33,132.47,132.33,132.47,8000.0,97.5007,97.6038,97.5007,97.6038,8000.0
2014-08-19 13:40:00,132.47,132.68,132.41,132.68,12400.0,97.6038,97.7585,97.5596,97.7585,12400.0
2014-08-19 13:45:00,132.69,132.72,132.67,132.68,11900.0,97.7659,97.788,97.7512,97.7585,11900.0
2014-08-19 13:50:00,132.7,132.72,132.62,132.7,14900.0,97.7733,97.788,97.7143,97.7733,14900.0
2014-08-19 13:55:00,132.7,132.74,132.64,132.68,17500.0,97.7733,97.8028,97.7291,97.7585,17500.0
2014-08-19 14:00:00,132.66,132.68,132.55,132.57,17100.0,97.7438,97.7585,97.6628,97.6775,17100.0
2014-08-19 14:05:00,132.6,132.64,132.54,132.56,9200.0,97.6996,97.7291,97.6554,97.6701,9200.0
2014-08-19 14:10:00,132.57,132.79,132.57,132.79,11100.0,97.6775,97.8396,97.6775,97.8396,11100.0
2014-08-19 14:15:00,132.78,132.84,132.76,132.79,6700.0,97.8322,97.8764,97.8175,97.8396,6700.0
2014-08-19 14:20:00,132.77,132.93,132.77,132.86,8200.0,97.8249,97.9427,97.8249,97.8912,8200.0
2014-08-19 14:25:00,132.88,132.94,132.86,132.94,6700.0,97.9059,97.9501,97.8912,97.9501,6700.0
2014-08-19 14:30:00,132.94,132.94,132.87,132.93,10000.0,97.9501,97.9501,97.8985,97.9427,10000.0
2014-08-19 14:35:00,132.93,132.97,132.87,132.94,10400.0,97.9427,97.9722,97.8985,97.9501,10400.0
2014-08-19 14:40:00,132.94,132.94,132.82,132.84,13200.0,97.9501,97.9501,97.8617,97.8764,13200.0
2014-08-19 14:45:00,132.86,132.91,132.84,132.84,9300.0,97.8912,97.928,97.8764,97.8764,9300.0
2014-08-19 14:50:00,132.84,132.88,132.82,132.84,12600.0,97.8764,97.9059,97.8617,97.8764,12600.0
2014-08-19 14:55:00,132.85,132.88,132.81,132.84,12000.0,97.8838,97.9059,97.8543,97.8764,12000.0
2014-08-19 15:00:00,132.84,132.88,132.83,132.88,7100.0,97.8764,97.9059,97.8691,97.9059,7100.0
2014-08-19 15:05:00,132.88,132.99,132.88,132.97,12100.0,97.9059,97.987,97.9059,97.9722,12100.0
2014-08-19 15:10:00,132.96,133.0,132.88,132.91,9300.0,97.9648,97.9943,97.9059,97.928,9300.0
2014-08-19 15:15:00,132.93,132.95,132.89,132.9,13200.0,97.9427,97.9575,97.9133,97.9206,13200.0
2014-08-19 15:20:00,132.9,132.91,132.77,132.84,11600.0,97.9206,97.928,97.8249,97.8764,11600.0
2014-08-19 15:25:00,132.84,132.92,132.78,132.92,13000.0,97.8764,97.9354,97.8322,97.9354,13000.0
2014-08-19 15:30:00,132.92,132.93,132.81,132.84,18400.0,97.9354,97.9427,97.8543,97.8764,18400.0
2014-08-19 15:35:00,132.83,132.9,132.83,132.89,17100.0,97.8691,97.9206,97.8691,97.9133,17100.0
2014-08-19 15:40:00,132.91,132.96,132.89,132.94,18500.0,97.928,97.9648,97.9133,97.9501,18500.0
2014-08-19 15:45:00,132.95,132.97,132.89,132.93,37900.0,97.9575,97.9722,97.9133,97.9427,37900.0
2014-08-19 15:50:00,132.92,133.0,132.92,132.99,63900.0,97.9354,97.9943,97.9354,97.987,63900.0
2014-08-19 15:55:00,132.97,133.07,132.92,133.02,131600.0,97.9722,98.0459,97.9354,98.0091,131600.0
2014-08-20 09:30:00,132.04,132.38,131.85,132.12,104600.0,97.287,97.5375,97.147,97.3459,104600.0
2014-08-20 09:35:00,132.12,132.68,132.0,132.67,18900.0,97.3459,97.7585,97.2575,97.7512,18900.0
2014-08-20 09:40:00,132.67,133.27,132.62,132.9,42900.0,97.7512,98.1933,97.7143,97.9206,42900.0
2014-08-20 09:45:00,132.83,133.05,132.58,132.85,14400.0,97.8691,98.0312,97.6849,97.8838,14400.0
2014-08-20 09:50:00,132.84,132.84,132.5,132.68,14800.0,97.8764,97.8764,97.6259,97.7585,14800.0
2014-08-20 09:55:00,132.68,132.68,132.3,132.31,19200.0,97.7585,97.7585,97.4786,97.4859,19200.0
2014-08-20 10:00:00,132.34,132.58,132.34,132.58,28000.0,97.508,97.6849,97.508,97.6849,28000.0
2014-08-20 10:05:00,132.56,132.82,132.56,132.69,21400.0,97.6701,97.8617,97.6701,97.7659,21400.0
2014-08-20 10:10:00,132.64,132.76,132.33,132.54,20100.0,97.7291,97.8175,97.5007,97.6554,20100.0
2014-08-20 10:15:00,132.6,132.68,132.48,132.59,20900.0,97.6996,97.7585,97.6112,97.6922,20900.0
2014-08-20 10:20:00,132.56,132.8,132.56,132.73,6400.0,97.6701,97.847,97.6701,97.7954,6400.0
2014-08-20 10:25:00,132.72,132.93,132.69,132.69,16700.0,97.788,97.9427,97.7659,97.7659,16700.0
2014-08-20 10:30:00,132.76,132.79,132.53,132.62,13400.0,97.8175,97.8396,97.648,97.7143,13400.0
2014-08-20 10:35:00,132.62,132.63,132.44,132.49,16200.0,97.7143,97.7217,97.5817,97.6186,16200.0
2014-08-20 10:40:00,132.47,132.64,132.39,132.61,11200.0,97.6038,97.7291,97.5449,97.707,11200.0
2014-08-20 10:45:00,132.66,132.81,132.64,132.78,18900.0,97.7438,97.8543,97.7291,97.8322,18900.0
2014-08-20 10:50:00,132.8,132.94,132.72,132.89,15000.0,97.847,97.9501,97.788,97.9133,15000.0
2014-08-20 10:55:00,132.9,132.92,132.82,132.85,18300.0,97.9206,97.9354,97.8617,97.8838,18300.0
2014-08-20 11:00:00,132.87,132.89,132.66,132.66,7100.0,97.8985,97.9133,97.7438,97.7438,7100.0
2014-08-20 11:05:00,132.7,132.75,132.55,132.57,9300.0,97.7733,97.8101,97.6628,97.6775,9300.0
2014-08-20 11:10:00,132.61,132.71,132.55,132.67,18300.0,97.707,97.7806,97.6628,97.7512,18300.0
2014-08-20 11:15:00,132.73,132.73,132.55,132.59,16400.0,97.7954,97.7954,97.6628,97.6922,16400.0
2014-08-20 11:20:00,132.59,132.71,132.57,132.68,10400.0,97.6922,97.7806,97.6775,97.7585,10400.0
2014-08-20 11:25:00,132.67,132.84,132.64,132.77,5200.0,97.7512,97.8764,97.7291,97.8249,5200.0
2014-08-20 11:30:00,132.74,132.79,132.54,132.56,8200.0,97.8028,97.8396,97.6554,97.6701,8200.0
2014-08-20 11:35:00,132.56,132.6,132.5,132.54,15700.0,97.6701,97.6996,97.6259,97.6554,15700.0
2014-08-20 11:40:00,132.56,132.75,132.54,132.72,7200.0,97.6701,97.8101,97.6554,97.788,7200.0
2014-08-20 11:45:00,132.69,132.69,132.57,132.57,8000.0,97.7659,97.7659,97.6775,97.6775,8000.0
2014-08-20 11:50:00,132.6,132.6,132.48,132.49,11600.0,97.6996,97.6996,97.6112,97.6186,11600.0
2014-08-20 11:55:00,132.5,132.66,132.48,132.63,10700.0,97.6259,97.7438,97.6112,97.7217,10700.0
2014-08-20 12:00:00,132.61,132.61,132.5,132.55,7900.0,97.707,97.707,97.6259,97.6628,7900.0
2014-08-20 12:05:00,132.57,132.57,132.43,132.54,17100.0,97.6775,97.6775,97.5743,97.6554,17100.0
2014-08-20 12:10:00,132.53,132.58,132.49,132.5,9400.0,97.648,97.6849,97.6186,97.6259,9400.0
2014-08-20 12:15:00,132.53,132.55,132.47,132.48,5400.0,97.648,97.6628,97.6038,97.6112,5400.0
2014-08-20 12:20:00,132.49,132.57,132.48,132.48,7400.0,97.6186,97.6775,97.6112,97.6112,7400.0
2014-08-20 12:25:00,132.5,132.52,132.47,132.5,5100.0,97.6259,97.6407,97.6038,97.6259,5100.0
2014-08-20 12:30:00,132.49,132.6,132.4,132.58,10800.0,97.6186,97.6996,97.5522,97.6849,10800.0
2014-08-20 12:35:00,132.58,132.58,132.51,132.51,7100.0,97.6849,97.6849,97.6333,97.6333,7100.0
2014-08-20 12:40:00,132.5,132.55,132.45,132.55,6300.0,97.6259,97.6628,97.5891,97.6628,6300.0
2014-08-20 12:45:00,132.54,132.58,132.52,132.56,10500.0,97.6554,97.6849,97.6407,97.6701,10500.0
2014-08-20 12:50:00,132.56,132.58,132.52,132.53,3800.0,97.6701,97.6849,97.6407,97.648,3800.0
2014-08-20 12:55:00,132.51,132.64,132.5,132.64,8500.0,97.6333,97.7291,97.6259,97.7291,8500.0
2014-08-20 13:00:00,132.63,132.72,132.63,132.71,6200.0,97.7217,97.788,97.7217,97.7806,6200.0
2014-08-20 13:05:00,132.68,132.71,132.62,132.63,7700.0,97.7585,97.7806,97.7143,97.7217,7700.0
2014-08-20 13:10:00,132.62,132.63,132.57,132.58,7800.0,97.7143,97.7217,97.6775,97.6849,7800.0
2014-08-20 13:15:00,132.58,132.61,132.53,132.61,6100.0,97.6849,97.707,97.648,97.707,6100.0
2014-08-20 13:20:00,132.63,132.75,132.63,132.69,9300.0,97.7217,97.8101,97.7217,97.7659,9300.0
2014-08-20 13:25:00,132.69,132.79,132.69,132.78,26600.0,97.7659,97.8396,97.7659,97.8322,26600.0
2014-08-20 13:30:00,132.78,132.8,132.7,132.7,17000.0,97.8322,97.847,97.7733,97.7733,17000.0
2014-08-20 13:35:00,132.72,132.72,132.58,132.68,5000.0,97.788,97.788,97.6849,97.7585,5000.0
2014-08-20 13:40:00,132.68,132.68,132.56,132.56,9700.0,97.7585,97.7585,97.6701,97.6701,9700.0
2014-08-20 13:45:00,132.54,132.54,132.36,132.36,8500.0,97.6554,97.6554,97.5228,97.5228,8500.0
2014-08-20 13:50:00,132.36,132.4,132.33,132.38,7500.0,97.5228,97.5522,97.5007,97.5375,7500.0
2014-08-20 13:55:00,132.35,132.37,132.23,132.3,21900.0,97.5154,97.5301,97.427,97.4786,21900.0
2014-08-20 14:00:00,132.29,132.39,132.03,132.03,21900.0,97.4712,97.5449,97.2796,97.2796,21900.0
2014-08-20 14:05:00,132.02,132.34,131.91,132.22,13900.0,97.2723,97.508,97.1912,97.4196,13900.0
2014-08-20 14:10:00,132.21,132.38,132.11,132.11,17500.0,97.4122,97.5375,97.3386,97.3386,17500.0
2014-08-20 14:15:00,132.1,132.32,132.1,132.32,21100.0,97.3312,97.4933,97.3312,97.4933,21100.0
2014-08-20 14:20:00,132.32,132.52,132.29,132.46,27700.0,97.4933,97.6407,97.4712,97.5964,27700.0
2014-08-20 14:25:00,132.47,132.59,132.41,132.55,17000.0,97.6038,97.6922,97.5596,97.6628,17000.0
2014-08-20 14:30:00,132.56,132.7,132.49,132.5,12800.0,97.6701,97.7733,97.6186,97.6259,12800.0
2014-08-20 14:35:00,132.54,132.65,132.48,132.59,6200.0,97.6554,97.7364,97.6112,97.6922,6200.0
2014-08-20 14:40:00,132.54,132.59,132.44,132.44,12100.0,97.6554,97.6922,97.5817,97.5817,12100.0
2014-08-20 14:45:00,132.43,132.69,132.41,132.66,22000.0,97.5743,97.7659,97.5596,97.7438,22000.0
2014-08-20 14:50:00,132.69,132.79,132.64,132.73,15200.0,97.7659,97.8396,97.7291,97.7954,15200.0
2014-08-20 14:55:00,132.75,132.78,132.65,132.72,15800.0,97.8101,97.8322,97.7364,97.788,15800.0
2014-08-20 15:00:00,132.71,132.86,132.71,132.73,33700.0,97.7806,97.8912,97.7806,97.7954,33700.0
2014-08-20 15:05:00,132.74,132.89,132.73,132.89,18400.0,97.8028,97.9133,97.7954,97.9133,18400.0
2014-08-20 15:10:00,132.87,132.97,132.74,132.78,17500.0,97.8985,97.9722,97.8028,97.8322,17500.0
2014-08-20 15:15:00,132.76,132.78,132.68,132.75,17300.0,97.8175,97.8322,97.7585,97.8101,17300.0
2014-08-20 15:20:00,132.75,132.86,132.73,132.75,20200.0,97.8101,97.8912,97.7954,97.8101,20200.0
2014-08-20 15:25:00,132.75,132.78,132.68,132.78,15900.0,97.8101,97.8322,97.7585,97.8322,15900.0
2014-08-20 15:30:00,132.76,132.86,132.74,132.81,19200.0,97.8175,97.8912,97.8028,97.8543,19200.0
2014-08-20 15:35:00,132.8,132.81,132.75,132.79,17500.0,97.847,97.8543,97.8101,97.8396,17500.0
2014-08-20 15:40:00,132.78,132.92,132.77,132.89,40700.0,97.8322,97.9354,97.8249,97.9133,40700.0
2014-08-20 15:45:00,132.89,132.94,132.85,132.89,38900.0,97.9133,97.9501,97.8838,97.9133,38900.0
2014-08-20 15:50:00,132.9,132.99,132.8,132.83,57400.0,97.9206,97.987,97.847,97.8691,57400.0
2014-08-20 15:55:00,132.83,132.83,132.61,132.67,69100.0,97.8691,97.8691,97.707,97.7512,69100.0
2014-08-21 09:30:00,132.91,133.0,132.58,132.99,25200.0,97.928,97.9943,97.6849,97.987,25200.0
2014-08-21 09:35:00,132.91,133.01,132.46,132.84,10500.0,97.928,98.0017,97.5964,97.8764,10500.0
2014-08-21 09:40:00,132.76,132.83,132.53,132.66,13400.0,97.8175,97.8691,97.648,97.7438,13400.0
2014-08-21 09:45:00,132.6,132.86,132.55,132.79,13800.0,97.6996,97.8912,97.6628,97.8396,13800.0
2014-08-21 09:50:00,132.8,132.91,132.72,132.74,12100.0,97.847,97.928,97.788,97.8028,12100.0
2014-08-21 09:55:00,132.79,132.89,132.51,132.56,13400.0,97.8396,97.9133,97.6333,97.6701,13400.0
2014-08-21 10:00:00,132.61,132.65,132.31,132.4,13400.0,97.707,97.7364,97.4859,97.5522,13400.0
2014-08-21 10:05:00,132.36,132.42,132.09,132.15,13300.0,97.5228,97.567,97.3238,97.368,13300.0
2014-08-21 10:10:00,132.15,132.25,132.05,132.05,16900.0,97.368,97.4417,97.2944,97.2944,16900.0
2014-08-21 10:15:00,132.06,132.29,132.04,132.28,23800.0,97.3017,97.4712,97.287,97.4638,23800.0
2014-08-21 10:20:00,132.28,132.38,132.23,132.24,17800.0,97.4638,97.5375,97.427,97.4344,17800.0
2014-08-21 10:25:00,132.26,132.35,132.15,132.22,11500.0,97.4491,97.5154,97.368,97.4196,11500.0
2014-08-21 10:30:00,132.2,132.4,132.18,132.26,9900.0,97.4049,97.5522,97.3901,97.4491,9900.0
2014-08-21 10:35:00,132.35,132.57,132.33,132.43,16200.0,97.5154,97.6775,97.5007,97.5743,16200.0
2014-08-21 10:40:00,132.49,132.56,132.36,132.36,18300.0,97.6186,97.6701,97.5228,97.5228,18300.0
2014-08-21 10:45:00,132.38,132.5,132.38,132.41,10000.0,97.5375,97.6259,97.5375,97.5596,10000.0
2014-08-21 10:50:00,132.42,132.45,132.37,132.41,13400.0,97.567,97.5891,97.5301,97.5596,13400.0
2014-08-21 10:55:00,132.42,132.57,132.39,132.47,22600.0,97.567,97.6775,97.5449,97.6038,22600.0
2014-08-21 11:00:00,132.49,132.56,132.45,132.49,17100.0,97.6186,97.6701,97.5891,97.6186,17100.0
2014-08-21 11:05:00,132.47,132.55,132.45,132.5,18600.0,97.6038,97.6628,97.5891,97.6259,18600.0
2014-08-21 11:10:00,132.5,132.61,132.49,132.57,21100.0,97.6259,97.707,97.6186,97.6775,21100.0
2014-08-21 11:15:00,132.5,132.57,132.49,132.53,11200.0,97.6259,97.6775,97.6186,97.648,11200.0
2014-08-21 11:20:00,132.52,132.57,132.48,132.5,16000.0,97.6407,97.6775,97.6112,97.6259,16000.0
2014-08-21 11:25:00,132.5,132.61,132.49,132.61,51100.0,97.6259,97.707,97.6186,97.707,51100.0
2014-08-21 11:30:00,132.6,132.69,132.58,132.64,26700.0,97.6996,97.7659,97.6849,97.7291,26700.0
2014-08-21 11:35:00,132.63,132.67,132.58,132.64,15200.0,97.7217,97.7512,97.6849,97.7291,15200.0
2014-08-21 11:40:00,132.62,132.67,132.59,132.59,34600.0,97.7143,97.7512,97.6922,97.6922,34600.0
2014-08-21 11:45:00,132.6,132.62,132.57,132.58,14200.0,97.6996,97.7143,97.6775,97.6849,14200.0
2014-08-21 11:50:00,132.58,132.65,132.57,132.57,13500.0,97.6849,97.7364,97.6775,97.6775,13500.0
2014-08-21 11:55:00,132.6,132.6,132.53,132.53,6800.0,97.6996,97.6996,97.648,97.648,6800.0
2014-08-21 12:00:00,132.53,132.64,132.53,132.6,3800.0,97.648,97.7291,97.648,97.6996,3800.0
2014-08-21 12:05:00,132.56,132.61,132.53,132.6,12800.0,97.6701,97.707,97.648,97.6996,12800.0
2014-08-21 12:10:00,132.57,132.71,132.57,132.71,2200.0,97.6775,97.7806,97.6775,97.7806,2200.0
2014-08-21 12:15:00,132.7,132.79,132.66,132.75,4900.0,97.7733,97.8396,97.7438,97.8101,4900.0
2014-08-21 12:20:00,132.75,132.75,132.7,132.71,1600.0,97.8101,97.8101,97.7733,97.7806,1600.0
2014-08-21 12:25:00,132.73,132.74,132.57,132.6,9800.0,97.7954,97.8028,97.6775,97.6996,9800.0
2014-08-21 12:30:00,132.64,132.69,132.62,132.62,3200.0,97.7291,97.7659,97.7143,97.7143,3200.0
2014-08-21 12:35:00,132.6,132.78,132.57,132.78,5400.0,97.6996,97.8322,97.6775,97.8322,5400.0
2014-08-21 12:40:00,132.77,132.82,132.72,132.78,6500.0,97.8249,97.8617,97.788,97.8322,6500.0
2014-08-21 12:45:00,132.81,132.87,132.78,132.87,2000.0,97.8543,97.8985,97.8322,97.8985,2000.0
2014-08-21 12:50:00,132.84,132.84,132.72,132.78,10900.0,97.8764,97.8764,97.788,97.8322,10900.0
2014-08-21 12:55:00,132.76,132.76,132.69,132.71,3000.0,97.8175,97.8175,97.7659,97.7806,3000.0
2014-08-21 13:00:00,132.73,132.74,132.68,132.73,4500.0,97.7954,97.8028,97.7585,97.7954,4500.0
2014-08-21 13:05:00,132.71,132.84,132.7,132.82,2700.0,97.7806,97.8764,97.7733,97.8617,2700.0
2014-08-21 13:10:00,132.84,132.9,132.78,132.79,7000.0,97.8764,97.9206,97.8322,97.8396,7000.0
2014-08-21 13:15:00,132.79,132.88,132.76,132.78,9900.0,97.8396,97.9059,97.8175,97.8322,9900.0
2014-08-21 13:20:00,132.77,132.83,132.73,132.77,2700.0,97.8249,97.8691,97.7954,97.8249,2700.0
2014-08-21 13:25:00,132.72,132.79,132.71,132.75,3700.0,97.788,97.8396,97.7806,97.8101,3700.0
2014-08-21 13:30:00,132.8,132.8,132.72,132.74,6500.0,97.847,97.847,97.788,97.8028,6500.0
2014-08-21 13:35:00,132.71,132.71,132.63,132.64,18300.0,97.7806,97.7806,97.7217,97.7291,18300.0
2014-08-21 13:40:00,132.63,132.7,132.62,132.68,12800.0,97.7217,97.7733,97.7143,97.7585,12800.0
2014-08-21 13:45:00,132.68,132.69,132.66,132.67,3300.0,97.7585,97.7659,97.7438,97.7512,3300.0
2014-08-21 13:50:00,132.67,132.67,132.54,132.56,13500.0,97.7512,97.7512,97.6554,97.6701,13500.0
2014-08-21 13:55:00,132.56,132.58,132.54,132.54,22700.0,97.6701,97.6849,97.6554,97.6554,22700.0
2014-08-21 14:00:00,132.54,132.57,132.42,132.45,24200.0,97.6554,97.6775,97.567,97.5891,24200.0
2014-08-21 14:05:00,132.44,132.54,132.4,132.41,10400.0,97.5817,97.6554,97.5522,97.5596,10400.0
2014-08-21 14:10:00,132.46,132.6,132.45,132.6,8600.0,97.5964,97.6996,97.5891,97.6996,8600.0
2014-08-21 14:15:00,132.57,132.58,132.47,132.48,29300.0,97.6775,97.6849,97.6038,97.6112,29300.0
2014-08-21 14:20:00,132.47,132.53,132.44,132.47,11000.0,97.6038,97.648,97.5817,97.6038,11000.0
2014-08-21 14:25:00,132.48,132.56,132.44,132.52,14300.0,97.6112,97.6701,97.5817,97.6407,14300.0
2014-08-21 14:30:00,132.52,132.56,132.45,132.48,7300.0,97.6407,97.6701,97.5891,97.6112,7300.0
2014-08-21 14:35:00,132.45,132.46,132.4,132.4,8800.0,97.5891,97.5964,97.5522,97.5522,8800.0
2014-08-21 14:40:00,132.4,132.45,132.33,132.35,5100.0,97.5522,97.5891,97.5007,97.5154,5100.0
2014-08-21 14:45:00,132.38,132.43,132.38,132.42,4200.0,97.5375,97.5743,97.5375,97.567,4200.0
2014-08-21 14:50:00,132.42,132.42,132.3,132.36,24500.0,97.567,97.567,97.4786,97.5228,24500.0
2014-08-21 14:55:00,132.34,132.36,132.33,132.33,17400.0,97.508,97.5228,97.5007,97.5007,17400.0
2014-08-21 15:00:00,132.33,132.4,132.33,132.35,23600.0,97.5007,97.5522,97.5007,97.5154,23600.0
2014-08-21 15:05:00,132.37,132.46,132.37,132.46,27900.0,97.5301,97.5964,97.5301,97.5964,27900.0
2014-08-21 15:10:00,132.46,132.53,132.46,132.52,44200.0,97.5964,97.648,97.5964,97.6407,44200.0
2014-08-21 15:15:00,132.5,132.54,132.48,132.52,38100.0,97.6259,97.6554,97.6112,97.6407,38100.0
2014-08-21 15:20:00,132.5,132.64,132.48,132.54,41700.0,97.6259,97.7291,97.6112,97.6554,41700.0
2014-08-21 15:25:00,132.54,132.58,132.41,132.41,12000.0,97.6554,97.6849,97.5596,97.5596,12000.0
2014-08-21 15:30:00,132.42,132.54,132.4,132.45,24300.0,97.567,97.6554,97.5522,97.5891,24300.0
2014-08-21 15:35:00,132.45,132.52,132.45,132.52,20200.0,97.5891,97.6407,97.5891,97.6407,20200.0
2014-08-21 15:40:00,132.52,132.62,132.52,132.59,26800.0,97.6407,97.7143,97.6407,97.6922,26800.0
2014-08-21 15:45:00,132.61,132.72,132.6,132.67,38200.0,97.707,97.788,97.6996,97.7512,38200.0
2014-08-21 15:50:00,132.67,132.67,132.5,132.53,54800.0,97.7512,97.7512,97.6259,97.648,54800.0
2014-08-21 15:55:00,132.53,132.65,132.47,132.53,110500.0,97.648,97.7364,97.6038,97.648,110500.0
2014-08-22 09:30:00,132.99,133.11,132.42,132.85,129300.0,97.987,98.0754,97.567,97.8838,129300.0
2014-08-22 09:35:00,132.82,132.93,132.67,132.89,23100.0,97.8617,97.9427,97.7512,97.9133,23100.0
2014-08-22 09:40:00,132.95,133.17,132.9,133.04,32000.0,97.9575,98.1196,97.9206,98.0238,32000.0
2014-08-22 09:45:00,133.04,133.13,132.96,133.02,16600.0,98.0238,98.0901,97.9648,98.0091,16600.0
2014-08-22 09:50:00,133.06,133.08,132.95,132.97,25000.0,98.0385,98.0533,97.9575,97.9722,25000.0
2014-08-22 09:55:00,133.01,133.24,132.98,133.19,23500.0,98.0017,98.1712,97.9796,98.1343,23500.0
2014-08-22 10:00:00,133.21,133.29,132.83,132.97,29800.0,98.149,98.208,97.8691,97.9722,29800.0
2014-08-22 10:05:00,132.97,133.2,132.89,133.17,23200.0,97.9722,98.1417,97.9133,98.1196,23200.0
2014-08-22 10:10:00,133.25,133.26,133.0,133.09,27800.0,98.1785,98.1859,97.9943,98.0606,27800.0
2014-08-22 10:15:00,133.11,133.12,132.83,132.98,18900.0,98.0754,98.0827,97.8691,97.9796,18900.0
2014-08-22 10:20:00,132.97,133.09,132.93,133.08,26300.0,97.9722,98.0606,97.9427,98.0533,26300.0
2014-08-22 10:25:00,133.1,133.13,132.99,133.08,27800.0,98.068,98.0901,97.987,98.0533,27800.0
2014-08-22 10:30:00,133.08,133.17,132.97,133.01,18100.0,98.0533,98.1196,97.9722,98.0017,18100.0
2014-08-22 10:35:00,132.97,133.04,132.73,132.81,18700.0,97.9722,98.0238,97.7954,97.8543,18700.0
2014-08-22 10:40:00,132.81,132.91,132.73,132.84,23200.0,97.8543,97.928,97.7954,97.8764,23200.0
2014-08-22 10:45:00,132.86,132.93,132.75,132.75,16200.0,97.8912,97.9427,97.8101,97.8101,16200.0
2014-08-22 10:50:00,132.76,132.81,132.72,132.76,14300.0,97.8175,97.8543,97.788,97.8175,14300.0
2014-08-22 10:55:00,132.72,132.85,132.59,132.62,24900.0,97.788,97.8838,97.6922,97.7143,24900.0
2014-08-22 11:00:00,132.63,132.67,132.46,132.65,19200.0,97.7217,97.7512,97.5964,97.7364,19200.0
2014-08-22 11:05:00,132.65,132.73,132.48,132.72,24100.0,97.7364,97.7954,97.6112,97.788,24100.0
2014-08-22 11:10:00,132.72,132.87,132.54,132.87,18600.0,97.788,97.8985,97.6554,97.8985,18600.0
2014-08-22 11:15:00,132.87,132.98,132.79,132.92,14300.0,97.8985,97.9796,97.8396,97.9354,14300.0
2014-08-22 11:20:00,132.92,133.0,132.83,132.86,12400.0,97.9354,97.9943,97.8691,97.8912,12400.0
2014-08-22 11:25:00,132.85,132.95,132.82,132.9,9400.0,97.8838,97.9575,97.8617,97.9206,9400.0
2014-08-22 11:30:00,132.92,132.98,132.92,132.95,16100.0,97.9354,97.9796,97.9354,97.9575,16100.0
2014-08-22 11:35:00,132.95,133.0,132.86,132.9,11200.0,97.9575,97.9943,97.8912,97.9206,11200.0
2014-08-22 11:40:00,132.9,132.99,132.86,132.95,12400.0,97.9206,97.987,97.8912,97.9575,12400.0
2014-08-22 11:45:00,132.92,133.04,132.92,132.98,16900.0,97.9354,98.0238,97.9354,97.9796,16900.0
2014-08-22 11:50:00,133.0,133.1,132.99,133.07,13100.0,97.9943,98.068,97.987,98.0459,13100.0
2014-08-22 11:55:00,133.07,133.14,133.01,133.11,14800.0,98.0459,98.0975,98.0017,98.0754,14800.0
2014-08-22 12:00:00,133.07,133.27,133.07,133.19,12200.0,98.0459,98.1933,98.0459,98.1343,12200.0
2014-08-22 12:05:00,133.19,133.19,133.06,133.06,21400.0,98.1343,98.1343,98.0385,98.0385,21400.0
2014-08-22 12:10:00,133.11,133.12,133.0,133.08,22600.0,98.0754,98.0827,97.9943,98.0533,22600.0
2014-08-22 12:15:00,133.04,133.12,133.02,133.05,2700.0,98.0238,98.0827,98.0091,98.0312,2700.0
2014-08-22 12:20:00,133.08,133.24,133.08,133.24,10400.0,98.0533,98.1712,98.0533,98.1712,10400.0
2014-08-22 12:25:00,133.26,133.4,133.26,133.33,10900.0,98.1859,98.289,98.1859,98.2375,10900.0
2014-08-22 12:30:00,133.35,133.39,133.32,133.32,1900.0,98.2522,98.2817,98.2301,98.2301,1900.0
2014-08-22 12:35:00,133.36,133.36,133.3,133.32,10100.0,98.2596,98.2596,98.2154,98.2301,10100.0
2014-08-22 12:40:00,133.32,133.36,133.3,133.33,5900.0,98.2301,98.2596,98.2154,98.2375,5900.0
2014-08-22 12:45:00,133.33,133.35,133.3,133.34,8700.0,98.2375,98.2522,98.2154,98.2448,8700.0
2014-08-22 12:50:00,133.31,133.42,133.31,133.42,7700.0,98.2227,98.3038,98.2227,98.3038,7700.0
2014-08-22 12:55:00,133.37,133.37,133.26,133.26,4600.0,98.2669,98.2669,98.1859,98.1859,4600.0
2014-08-22 13:00:00,133.27,133.33,133.26,133.28,4800.0,98.1933,98.2375,98.1859,98.2006,4800.0
2014-08-22 13:05:00,133.25,133.28,133.22,133.22,4000.0,98.1785,98.2006,98.1564,98.1564,4000.0
2014-08-22 13:10:00,133.23,133.29,133.21,133.28,5200.0,98.1638,98.208,98.149,98.2006,5200.0
2014-08-22 13:15:00,133.3,133.41,133.29,133.38,9600.0,98.2154,98.2964,98.208,98.2743,9600.0
2014-08-22 13:20:00,133.33,133.37,133.28,133.29,5200.0,98.2375,98.2669,98.2006,98.208,5200.0
2014-08-22 13:25:00,133.3,133.39,133.29,133.37,4200.0,98.2154,98.2817,98.208,98.2669,4200.0
2014-08-22 13:30:00,133.41,133.46,133.35,133.38,7000.0,98.2964,98.3332,98.2522,98.2743,7000.0
2014-08-22 13:35:00,133.38,133.39,133.32,133.36,7500.0,98.2743,98.2817,98.2301,98.2596,7500.0
2014-08-22 13:40:00,133.36,133.44,133.35,133.44,5800.0,98.2596,98.3185,98.2522,98.3185,5800.0
2014-08-22 13:45:00,133.44,133.45,133.34,133.41,5900.0,98.3185,98.3259,98.2448,98.2964,5900.0
2014-08-22 13:50:00,133.42,133.42,133.3,133.35,12600.0,98.3038,98.3038,98.2154,98.2522,12600.0
2014-08-22 13:55:00,133.36,133.39,133.28,133.3,9600.0,98.2596,98.2817,98.2006,98.2154,9600.0
2014-08-22 14:00:00,133.31,133.35,133.28,133.33,9500.0,98.2227,98.2522,98.2006,98.2375,9500.0
2014-08-22 14:05:00,133.34,133.35,133.17,133.19,12300.0,98.2448,98.2522,98.1196,98.1343,12300.0
2014-08-22 14:10:00,133.21,133.23,133.16,133.2,12300.0,98.149,98.1638,98.1122,98.1417,12300.0
2014-08-22 14:15:00,133.22,133.29,133.14,133.14,13600.0,98.1564,98.208,98.0975,98.0975,13600.0
2014-08-22 14:20:00,133.14,133.2,133.14,133.17,9600.0,98.0975,98.1417,98.0975,98.1196,9600.0
2014-08-22 14:25:00,133.14,133.19,133.14,133.14,13600.0,98.0975,98.1343,98.0975,98.0975,13600.0
2014-08-22 14:30:00,133.12,133.14,133.02,133.04,23800.0,98.0827,98.0975,98.0091,98.0238,23800.0
2014-08-22 14:35:00,133.04,133.08,132.85,132.95,11300.0,98.0238,98.0533,97.8838,97.9575,11300.0
2014-08-22 14:40:00,132.95,133.07,132.92,133.07,8300.0,97.9575,98.0459,97.9354,98.0459,8300.0
2014-08-22 14:45:00,133.07,133.07,132.96,132.98,7900.0,98.0459,98.0459,97.9648,97.9796,7900.0
2014-08-22 14:50:00,132.97,133.15,132.97,133.11,27900.0,97.9722,98.1048,97.9722,98.0754,27900.0
2014-08-22 14:55:00,133.13,133.13,132.97,133.02,32600.0,98.0901,98.0901,97.9722,98.0091,32600.0
2014-08-22 15:00:00,133.01,133.05,132.94,132.96,8800.0,98.0017,98.0312,97.9501,97.9648,8800.0
2014-08-22 15:05:00,132.94,133.11,132.92,133.11,11600.0,97.9501,98.0754,97.9354,98.0754,11600.0
2014-08-22 15:10:00,133.1,133.1,132.97,132.99,12100.0,98.068,98.068,97.9722,97.987,12100.0
2014-08-22 15:15:00,133.0,133.15,133.0,133.11,10300.0,97.9943,98.1048,97.9943,98.0754,10300.0
2014-08-22 15:20:00,133.09,133.12,133.0,133.01,7900.0,98.0606,98.0827,97.9943,98.0017,7900.0
2014-08-22 15:25:00,133.0,133.03,132.86,132.88,10900.0,97.9943,98.0164,97.8912,97.9059,10900.0
2014-08-22 15:30:00,132.88,132.92,132.75,132.89,15500.0,97.9059,97.9354,97.8101,97.9133,15500.0
2014-08-22 15:35:00,132.9,132.96,132.87,132.96,17600.0,97.9206,97.9648,97.8985,97.9648,17600.0
2014-08-22 15:40:00,132.96,132.97,132.82,132.86,29700.0,97.9648,97.9722,97.8617,97.8912,29700.0
2014-08-22 15:45:00,132.85,132.89,132.78,132.81,31100.0,97.8838,97.9133,97.8322,97.8543,31100.0
2014-08-22 15:50:00,132.8,132.94,132.79,132.83,25200.0,97.847,97.9501,97.8396,97.8691,25200.0
2014-08-22 15:55:00,132.83,132.91,132.77,132.82,69400.0,97.8691,97.928,97.8249,97.8617,69400.0
2014-08-25 09:30:00,133.38,133.89,133.38,133.85,50100.0,98.2743,98.6501,98.2743,98.6206,50100.0
2014-08-25 09:35:00,133.85,134.24,133.85,134.01,44800.0,98.6206,98.908,98.6206,98.7385,44800.0
2014-08-25 09:40:00,134.09,134.52,134.06,134.21,96900.0,98.7974,99.1143,98.7753,98.8858,96900.0
2014-08-25 09:45:00,134.2,134.42,134.11,134.25,53300.0,98.8785,99.0406,98.8122,98.9153,53300.0
2014-08-25 09:50:00,134.34,134.58,134.33,134.57,13100.0,98.9816,99.1585,98.9743,99.1511,13100.0
2014-08-25 09:55:00,134.52,134.58,134.45,134.58,22600.0,99.1143,99.1585,99.0627,99.1585,22600.0
2014-08-25 10:00:00,134.54,134.74,134.54,134.69,33400.0,99.129,99.2764,99.129,99.2395,33400.0
2014-08-25 10:05:00,134.69,134.81,134.6,134.61,28900.0,99.2395,99.3279,99.1732,99.1806,28900.0
2014-08-25 10:10:00,134.66,134.84,134.65,134.75,46000.0,99.2174,99.35,99.21,99.2837,46000.0
2014-08-25 10:15:00,134.72,134.86,134.71,134.79,44400.0,99.2616,99.3648,99.2542,99.3132,44400.0
2014-08-25 10:20:00,134.8,134.93,134.64,134.64,69000.0,99.3206,99.4163,99.2027,99.2027,69000.0
2014-08-25 10:25:00,134.64,134.64,134.3,134.5,35000.0,99.2027,99.2027,98.9522,99.0995,35000.0
2014-08-25 10:30:00,134.45,134.61,134.43,134.48,19700.0,99.0627,99.1806,99.0479,99.0848,19700.0
2014-08-25 10:35:00,134.48,134.57,134.45,134.48,9800.0,99.0848,99.1511,99.0627,99.0848,9800.0
2014-08-25 10:40:00,134.49,134.5,134.36,134.37,8800.0,99.0922,99.0995,98.9964,99.0037,8800.0
2014-08-25 10:45:00,134.4,134.63,134.39,134.54,41400.0,99.0258,99.1953,99.0185,99.129,41400.0
2014-08-25 10:50:00,134.55,134.69,134.52,134.61,22600.0,99.1364,99.2395,99.1143,99.1806,22600.0
2014-08-25 10:55:00,134.61,134.71,134.53,134.58,15300.0,99.1806,99.2542,99.1216,99.1585,15300.0
2014-08-25 11:00:00,134.56,134.71,134.52,134.6,25800.0,99.1437,99.2542,99.1143,99.1732,25800.0
2014-08-25 11:05:00,134.59,134.73,134.58,134.66,19100.0,99.1658,99.269,99.1585,99.2174,19100.0
2014-08-25 11:10:00,134.68,134.75,134.66,134.72,25000.0,99.2321,99.2837,99.2174,99.2616,25000.0
2014-08-25 11:15:00,134.75,134.8,134.69,134.75,21100.0,99.2837,99.3206,99.2395,99.2837,21100.0
2014-08-25 11:20:00,134.74,134.82,134.72,134.78,35200.0,99.2764,99.3353,99.2616,99.3058,35200.0
2014-08-25 11:25:00,134.81,134.84,134.75,134.81,9100.0,99.3279,99.35,99.2837,99.3279,9100.0
2014-08-25 11:30:00,134.81,134.9,134.78,134.83,24500.0,99.3279,99.3942,99.3058,99.3427,24500.0
2014-08-25 11:35:00,134.82,134.9,134.82,134.84,17500.0,99.3353,99.3942,99.3353,99.35,17500.0
2014-08-25 11:40:00,134.84,134.87,134.53,134.75,91100.0,99.35,99.3721,99.1216,99.2837,91100.0
2014-08-25 11:45:00,134.69,134.81,134.58,134.62,4800.0,99.2395,99.3279,99.1585,99.1879,4800.0
2014-08-25 11:50:00,134.62,134.71,134.61,134.71,5300.0,99.1879,99.2542,99.1806,99.2542,5300.0
2014-08-25 11:55:00,134.72,134.8,134.64,134.65,8900.0,99.2616,99.3206,99.2027,99.21,8900.0
2014-08-25 12:00:00,134.66,134.69,134.52,134.52,8200.0,99.2174,99.2395,99.1143,99.1143,8200.0
2014-08-25 12:05:00,134.6,134.6,134.16,134.24,24400.0,99.1732,99.1732,98.849,98.908,24400.0
2014-08-25 12:10:00,134.22,134.35,134.19,134.26,14200.0,98.8932,98.989,98.8711,98.9227,14200.0
2014-08-25 12:15:00,134.25,134.42,134.14,134.27,13300.0,98.9153,99.0406,98.8343,98.9301,13300.0
2014-08-25 12:20:00,134.32,134.32,134.15,134.26,8000.0,98.9669,98.9669,98.8416,98.9227,8000.0
2014-08-25 12:25:00,134.27,134.37,134.14,134.32,33600.0,98.9301,99.0037,98.8343,98.9669,33600.0
2014-08-25 12:30:00,134.33,134.37,134.17,134.22,12100.0,98.9743,99.0037,98.8564,98.8932,12100.0
2014-08-25 12:35:00,134.29,134.31,134.09,134.29,15500.0,98.9448,98.9595,98.7974,98.9448,15500.0
2014-08-25 12:40:00,134.26,134.33,134.23,134.25,4500.0,98.9227,98.9743,98.9006,98.9153,4500.0
2014-08-25 12:45:00,134.23,134.37,134.21,134.28,20000.0,98.9006,99.0037,98.8858,98.9374,20000.0
2014-08-25 12:50:00,134.3,134.3,134.1,134.13,9800.0,98.9522,98.9522,98.8048,98.8269,9800.0
2014-08-25 12:55:00,134.13,134.17,134.08,134.12,5700.0,98.8269,98.8564,98.7901,98.8195,5700.0
2014-08-25 13:00:00,134.11,134.18,134.03,134.13,5400.0,98.8122,98.8637,98.7532,98.8269,5400.0
2014-08-25 13:05:00,134.08,134.14,133.98,134.08,15300.0,98.7901,98.8343,98.7164,98.7901,15300.0
2014-08-25 13:10:00,134.08,134.28,134.08,134.2,8000.0,98.7901,98.9374,98.7901,98.8785,8000.0
2014-08-25 13:15:00,134.25,134.26,134.13,134.22,6700.0,98.9153,98.9227,98.8269,98.8932,6700.0
2014-08-25 13:20:00,134.17,134.3,134.1,134.28,3700.0,98.8564,98.9522,98.8048,98.9374,3700.0
2014-08-25 13:25:00,134.28,134.31,134.17,134.25,5100.0,98.9374,98.9595,98.8564,98.9153,5100.0
2014-08-25 13:30:00,134.26,134.34,134.15,134.3,12500.0,98.9227,98.9816,98.8416,98.9522,12500.0
2014-08-25 13:35:00,134.31,134.37,134.25,134.37,9900.0,98.9595,99.0037,98.9153,99.0037,9900.0
2014-08-25 13:40:00,134.36,134.41,134.33,134.38,4300.0,98.9964,99.0332,98.9743,99.0111,4300.0
2014-08-25 13:45:00,134.38,134.48,134.36,134.42,9200.0,99.0111,99.0848,98.9964,99.0406,9200.0
2014-08-25 13:50:00,134.39,134.47,134.34,134.47,4600.0,99.0185,99.0774,98.9816,99.0774,4600.0
2014-08-25 13:55:00,134.44,134.5,134.38,134.41,14200.0,99.0553,99.0995,99.0111,99.0332,14200.0
2014-08-25 14:00:00,134.42,134.49,134.34,134.36,20700.0,99.0406,99.0922,98.9816,98.9964,20700.0
2014-08-25 14:05:00,134.38,134.55,134.38,134.49,50400.0,99.0111,99.1364,99.0111,99.0922,50400.0
2014-08-25 14:10:00,134.52,134.59,134.49,134.56,15100.0,99.1143,99.1658,99.0922,99.1437,15100.0
2014-08-25 14:15:00,134.57,134.78,134.55,134.78,50700.0,99.1511,99.3058,99.1364,99.3058,50700.0
2014-08-25 14:20:00,134.82,134.87,134.78,134.84,22700.0,99.3353,99.3721,99.3058,99.35,22700.0
2014-08-25 14:25:00,134.85,134.85,134.62,134.66,25400.0,99.3574,99.3574,99.1879,99.2174,25400.0
2014-08-25 14:30:00,134.65,134.67,134.62,134.64,9900.0,99.21,99.2248,99.1879,99.2027,9900.0
2014-08-25 14:35:00,134.65,134.66,134.56,134.56,15800.0,99.21,99.2174,99.1437,99.1437,15800.0
2014-08-25 14:40:00,134.55,134.64,134.54,134.6,12500.0,99.1364,99.2027,99.129,99.1732,12500.0
2014-08-25 14:45:00,134.62,134.62,134.54,134.57,12100.0,99.1879,99.1879,99.129,99.1511,12100.0
2014-08-25 14:50:00,134.58,134.62,134.55,134.61,8600.0,99.1585,99.1879,99.1364,99.1806,8600.0
2014-08-25 14:55:00,134.61,134.67,134.52,134.52,21500.0,99.1806,99.2248,99.1143,99.1143,21500.0
2014-08-25 15:00:00,134.52,134.64,134.51,134.6,25500.0,99.1143,99.2027,99.1069,99.1732,25500.0
2014-08-25 15:05:00,134.59,134.68,134.54,134.63,20200.0,99.1658,99.2321,99.129,99.1953,20200.0
2014-08-25 15:10:00,134.63,134.77,134.63,134.67,21000.0,99.1953,99.2985,99.1953,99.2248,21000.0
2014-08-25 15:15:00,134.66,134.66,134.52,134.59,17100.0,99.2174,99.2174,99.1143,99.1658,17100.0
2014-08-25 15:20:00,134.61,134.61,134.55,134.57,14600.0,99.1806,99.1806,99.1364,99.1511,14600.0
2014-08-25 15:25:00,134.57,134.64,134.57,134.6,23700.0,99.1511,99.2027,99.1511,99.1732,23700.0
2014-08-25 15:30:00,134.58,134.64,134.56,134.64,27900.0,99.1585,99.2027,99.1437,99.2027,27900.0
2014-08-25 15:35:00,134.65,134.73,134.62,134.7,31100.0,99.21,99.269,99.1879,99.2469,31100.0
2014-08-25 15:40:00,134.73,134.79,134.7,134.72,22700.0,99.269,99.3132,99.2469,99.2616,22700.0
2014-08-25 15:45:00,134.71,134.76,134.7,134.76,45000.0,99.2542,99.2911,99.2469,99.2911,45000.0
2014-08-25 15:50:00,134.75,134.78,134.67,134.78,110100.0,99.2837,99.3058,99.2248,99.3058,110100.0
2014-08-25 15:55:00,134.77,134.9,134.76,134.79,183700.0,99.2985,99.3942,99.2911,99.3132,183700.0
2014-08-26 09:30:00,134.91,135.55,134.9,135.46,97800.0,99.4016,99.8732,99.3942,99.8068,97800.0
2014-08-26 09:35:00,135.5,135.88,135.29,135.41,58500.0,99.8363,100.1163,99.6816,99.77,58500.0
2014-08-26 09:40:00,135.39,135.75,135.32,135.58,39600.0,99.7553,100.0205,99.7037,99.8953,39600.0
2014-08-26 09:45:00,135.56,135.88,135.5,135.62,21700.0,99.8805,100.1163,99.8363,99.9247,21700.0
2014-08-26 09:50:00,135.63,135.66,135.4,135.62,42700.0,99.9321,99.9542,99.7626,99.9247,42700.0
2014-08-26 09:55:00,135.66,135.94,135.58,135.9,51200.0,99.9542,100.1605,99.8953,100.131,51200.0
2014-08-26 10:00:00,135.9,135.96,135.51,135.77,37500.0,100.131,100.1752,99.8437,100.0353,37500.0
2014-08-26 10:05:00,135.74,135.97,135.74,135.88,28200.0,100.0131,100.1826,100.0131,100.1163,28200.0
2014-08-26 10:10:00,135.9,135.91,135.78,135.89,43600.0,100.131,100.1384,100.0426,100.1237,43600.0
2014-08-26 10:15:00,135.89,135.9,135.78,135.8,44100.0,100.1237,100.131,100.0426,100.0574,44100.0
2014-08-26 10:20:00,135.78,136.07,135.75,136.04,57200.0,100.0426,100.2563,100.0205,100.2342,57200.0
2014-08-26 10:25:00,136.07,136.21,136.01,136.21,37200.0,100.2563,100.3594,100.2121,100.3594,37200.0
2014-08-26 10:30:00,136.22,136.22,136.12,136.18,37100.0,100.3668,100.3668,100.2931,100.3373,37100.0
2014-08-26 10:35:00,136.17,136.21,136.12,136.12,32600.0,100.33,100.3594,100.2931,100.2931,32600.0
2014-08-26 10:40:00,136.1,136.13,136.04,136.07,18900.0,100.2784,100.3005,100.2342,100.2563,18900.0
2014-08-26 10:45:00,136.12,136.38,136.11,136.36,84500.0,100.2931,100.4847,100.2858,100.47,84500.0
2014-08-26 10:50:00,136.37,136.43,136.34,136.41,56000.0,100.4773,100.5215,100.4552,100.5068,56000.0
2014-08-26 10:55:00,136.41,136.52,136.4,136.5,23900.0,100.5068,100.5879,100.4994,100.5731,23900.0
2014-08-26 11:00:00,136.49,136.52,136.3,136.3,19500.0,100.5657,100.5879,100.4258,100.4258,19500.0
2014-08-26 11:05:00,136.32,136.32,135.97,136.03,19800.0,100.4405,100.4405,100.1826,100.2268,19800.0
2014-08-26 11:10:00,136.03,136.28,136.02,136.26,22400.0,100.2268,100.411,100.2195,100.3963,22400.0
2014-08-26 11:15:00,136.27,136.45,136.23,136.43,14100.0,100.4037,100.5363,100.3742,100.5215,14100.0
2014-08-26 11:20:00,136.42,136.52,136.41,136.52,29700.0,100.5142,100.5879,100.5068,100.5879,29700.0
2014-08-26 11:25:00,136.52,136.65,136.52,136.61,21400.0,100.5879,100.6836,100.5879,100.6542,21400.0
2014-08-26 11:30:00,136.64,136.66,136.46,136.47,17300.0,100.6763,100.691,100.5436,100.551,17300.0
2014-08-26 11:35:00,136.45,136.6,136.43,136.56,19600.0,100.5363,100.6468,100.5215,100.6173,19600.0
2014-08-26 11:40:00,136.57,136.75,136.57,136.65,20800.0,100.6247,100.7573,100.6247,100.6836,20800.0
2014-08-26 11:45:00,136.68,136.96,136.64,136.96,54100.0,100.7057,100.912,100.6763,100.912,54100.0
2014-08-26 11:50:00,136.96,137.0,136.82,136.89,59000.0,100.912,100.9415,100.8089,100.8605,59000.0
2014-08-26 11:55:00,136.88,136.92,136.56,136.63,40700.0,100.8531,100.8826,100.6173,100.6689,40700.0
2014-08-26 12:00:00,136.64,136.72,136.61,136.65,16200.0,100.6763,100.7352,100.6542,100.6836,16200.0
2014-08-26 12:05:00,136.68,136.82,136.63,136.7,23200.0,100.7057,100.8089,100.6689,100.7205,23200.0
2014-08-26 12:10:00,136.74,136.91,136.6,136.89,32700.0,100.7499,100.8752,100.6468,100.8605,32700.0
2014-08-26 12:15:00,136.88,137.05,136.88,137.01,61600.0,100.8531,100.9784,100.8531,100.9489,61600.0
2014-08-26 12:20:00,137.04,137.1,136.97,137.03,39800.0,100.971,101.0152,100.9194,100.9636,39800.0
2014-08-26 12:25:00,137.05,137.15,137.03,137.08,21800.0,100.9784,101.052,100.9636,101.0005,21800.0
2014-08-26 12:30:00,137.07,137.25,137.06,137.23,25500.0,100.9931,101.1257,100.9857,101.111,25500.0
2014-08-26 12:35:00,137.25,137.3,137.11,137.11,27300.0,101.1257,101.1626,101.0226,101.0226,27300.0
2014-08-26 12:40:00,137.11,137.19,137.02,137.07,34100.0,101.0226,101.0815,100.9563,100.9931,34100.0
2014-08-26 12:45:00,137.09,137.21,137.08,137.1,38300.0,101.0078,101.0962,101.0005,101.0152,38300.0
2014-08-26 12:50:00,137.1,137.1,136.79,137.01,34800.0,101.0152,101.0152,100.7868,100.9489,34800.0
2014-08-26 12:55:00,137.0,137.1,137.0,137.08,28600.0,100.9415,101.0152,100.9415,101.0005,28600.0
2014-08-26 13:00:00,137.1,137.24,137.09,137.19,65300.0,101.0152,101.1183,101.0078,101.0815,65300.0
2014-08-26 13:05:00,137.17,137.26,137.17,137.21,60100.0,101.0668,101.1331,101.0668,101.0962,60100.0
2014-08-26 13:10:00,137.21,137.28,137.11,137.18,23400.0,101.0962,101.1478,101.0226,101.0741,23400.0
2014-08-26 13:15:00,137.16,137.24,137.1,137.15,23800.0,101.0594,101.1183,101.0152,101.052,23800.0
2014-08-26 13:20:00,137.14,137.14,137.07,137.11,19400.0,101.0447,101.0447,100.9931,101.0226,19400.0
2014-08-26 13:25:00,137.11,137.2,137.1,137.16,61000.0,101.0226,101.0889,101.0152,101.0594,61000.0
2014-08-26 13:30:00,137.16,137.22,137.1,137.13,19600.0,101.0594,101.1036,101.0152,101.0373,19600.0
2014-08-26 13:35:00,137.13,137.3,137.06,137.23,57000.0,101.0373,101.1626,100.9857,101.111,57000.0
2014-08-26 13:40:00,137.25,137.32,137.11,137.11,15800.0,101.1257,101.1773,101.0226,101.0226,15800.0
2014-08-26 13:45:00,137.11,137.26,137.11,137.17,18100.0,101.0226,101.1331,101.0226,101.0668,18100.0
2014-08-26 13:50:00,137.17,137.24,137.12,137.21,31600.0,101.0668,101.1183,101.0299,101.0962,31600.0
2014-08-26 13:55:00,137.24,137.28,137.16,137.25,13500.0,101.1183,101.1478,101.0594,101.1257,13500.0
2014-08-26 14:00:00,137.22,137.26,137.15,137.21,33100.0,101.1036,101.1331,101.052,101.0962,33100.0
2014-08-26 14:05:00,137.21,137.23,137.15,137.17,34700.0,101.0962,101.111,101.052,101.0668,34700.0
2014-08-26 14:10:00,137.17,137.23,137.16,137.18,13200.0,101.0668,101.111,101.0594,101.0741,13200.0
2014-08-26 14:15:00,137.18,137.27,137.15,137.22,13700.0,101.0741,101.1405,101.052,101.1036,13700.0
2014-08-26 14:20:00,137.22,137.22,137.17,137.19,11200.0,101.1036,101.1036,101.0668,101.0815,11200.0
2014-08-26 14:25:00,137.17,137.29,137.15,137.29,22800.0,101.0668,101.1552,101.052,101.1552,22800.0
2014-08-26 14:30:00,137.26,137.29,137.18,137.26,22500.0,101.1331,101.1552,101.0741,101.1331,22500.0
2014-08-26 14:35:00,137.26,137.26,137.22,137.24,12900.0,101.1331,101.1331,101.1036,101.1183,12900.0
2014-08-26 14:40:00,137.24,137.24,137.17,137.17,20100.0,101.1183,101.1183,101.0668,101.0668,20100.0
2014-08-26 14:45:00,137.18,137.28,137.16,137.27,26900.0,101.0741,101.1478,101.0594,101.1405,26900.0
2014-08-26 14:50:00,137.27,137.3,137.25,137.25,18900.0,101.1405,101.1626,101.1257,101.1257,18900.0
2014-08-26 14:55:00,137.25,137.38,137.25,137.36,58800.0,101.1257,101.2215,101.1257,101.2068,58800.0
2014-08-26 15:00:00,137.37,137.37,137.29,137.31,18500.0,101.2141,101.2141,101.1552,101.1699,18500.0
2014-08-26 15:05:00,137.3,137.32,137.21,137.21,46400.0,101.1626,101.1773,101.0962,101.0962,46400.0
2014-08-26 15:10:00,137.2,137.26,137.2,137.25,11200.0,101.0889,101.1331,101.0889,101.1257,11200.0
2014-08-26 15:15:00,137.25,137.33,137.21,137.28,53800.0,101.1257,101.1847,101.0962,101.1478,53800.0
2014-08-26 15:20:00,137.28,137.29,137.22,137.26,32400.0,101.1478,101.1552,101.1036,101.1331,32400.0
2014-08-26 15:25:00,137.27,137.27,137.2,137.22,37700.0,101.1405,101.1405,101.0889,101.1036,37700.0
2014-08-26 15:30:00,137.22,137.23,137.19,137.2,31100.0,101.1036,101.111,101.0815,101.0889,31100.0
2014-08-26 15:35:00,137.2,137.21,137.19,137.2,40600.0,101.0889,101.0962,101.0815,101.0889,40600.0
2014-08-26 15:40:00,137.2,137.28,137.19,137.26,50700.0,101.0889,101.1478,101.0815,101.1331,50700.0
2014-08-26 15:45:00,137.27,137.57,137.25,137.52,129800.0,101.1405,101.3615,101.1257,101.3247,129800.0
2014-08-26 15:50:00,137.52,137.66,137.48,137.65,170800.0,101.3247,101.4278,101.2952,101.4204,170800.0
2014-08-26 15:55:00,137.65,137.67,137.24,137.27,182800.0,101.4204,101.4352,101.1183,101.1405,182800.0
2014-08-27 09:30:00,137.46,137.99,136.69,136.94,96900.0,101.2804,101.6709,100.7131,100.8973,96900.0
2014-08-27 09:35:00,136.81,137.43,136.75,137.36,48600.0,100.8015,101.2583,100.7573,101.2068,48600.0
2014-08-27 09:40:00,137.35,137.53,137.09,137.53,37200.0,101.1994,101.332,101.0078,101.332,37200.0
2014-08-27 09:45:00,137.53,137.53,137.0,137.0,34800.0,101.332,101.332,100.9415,100.9415,34800.0
2014-08-27 09:50:00,137.07,137.31,136.88,137.3,94800.0,100.9931,101.1699,100.8531,101.1626,94800.0
2014-08-27 09:55:00,137.31,137.5,137.3,137.41,46200.0,101.1699,101.3099,101.1626,101.2436,46200.0
2014-08-27 10:00:00,137.42,137.47,137.29,137.39,61900.0,101.251,101.2878,101.1552,101.2289,61900.0
2014-08-27 10:05:00,137.39,137.64,137.37,137.64,33800.0,101.2289,101.4131,101.2141,101.4131,33800.0
2014-08-27 10:10:00,137.64,137.7,137.58,137.63,55700.0,101.4131,101.4573,101.3689,101.4057,55700.0
2014-08-27 10:15:00,137.65,137.7,137.57,137.68,26900.0,101.4204,101.4573,101.3615,101.4425,26900.0
2014-08-27 10:20:00,137.7,137.83,137.57,137.63,28400.0,101.4573,101.5531,101.3615,101.4057,28400.0
2014-08-27 10:25:00,137.63,137.63,137.43,137.48,10500.0,101.4057,101.4057,101.2583,101.2952,10500.0
2014-08-27 10:30:00,137.48,137.76,137.45,137.71,22200.0,101.2952,101.5015,101.2731,101.4646,22200.0
2014-08-27 10:35:00,137.74,137.81,137.66,137.78,17100.0,101.4867,101.5383,101.4278,101.5162,17100.0
2014-08-27 10:40:00,137.81,137.99,137.81,137.99,22900.0,101.5383,101.6709,101.5383,101.6709,22900.0
2014-08-27 10:45:00,137.95,138.17,137.95,138.15,30800.0,101.6415,101.8036,101.6415,101.7888,30800.0
2014-08-27 10:50:00,138.15,138.37,138.07,138.31,64900.0,101.7888,101.9509,101.7299,101.9067,64900.0
2014-08-27 10:55:00,138.29,138.56,138.29,138.54,78800.0,101.892,102.0909,101.892,102.0762,78800.0
2014-08-27 11:00:00,138.55,138.57,138.17,138.17,30600.0,102.0836,102.0983,101.8036,101.8036,30600.0
2014-08-27 11:05:00,138.16,138.19,138.02,138.12,13400.0,101.7962,101.8183,101.6931,101.7667,13400.0
2014-08-27 11:10:00,138.14,138.19,137.98,138.11,18200.0,101.7815,101.8183,101.6636,101.7594,18200.0
2014-08-27 11:15:00,138.11,138.14,138.0,138.11,16600.0,101.7594,101.7815,101.6783,101.7594,16600.0
2014-08-27 11:20:00,138.14,138.14,138.02,138.12,12300.0,101.7815,101.7815,101.6931,101.7667,12300.0
2014-08-27 11:25:00,138.11,138.11,137.88,137.88,10400.0,101.7594,101.7594,101.5899,101.5899,10400.0
2014-08-27 11:30:00,137.88,138.16,137.85,138.14,27700.0,101.5899,101.7962,101.5678,101.7815,27700.0
2014-08-27 11:35:00,138.12,138.19,137.98,138.01,70500.0,101.7667,101.8183,101.6636,101.6857,70500.0
2014-08-27 11:40:00,138.04,138.06,137.93,138.0,13100.0,101.7078,101.7225,101.6267,101.6783,13100.0
2014-08-27 11:45:00,138.01,138.01,137.92,137.99,4900.0,101.6857,101.6857,101.6194,101.6709,4900.0
2014-08-27 11:50:00,137.99,137.99,137.86,137.89,14100.0,101.6709,101.6709,101.5752,101.5973,14100.0
2014-08-27 11:55:00,137.92,137.93,137.83,137.83,5900.0,101.6194,101.6267,101.5531,101.5531,5900.0
2014-08-27 12:00:00,137.84,137.92,137.8,137.84,9500.0,101.5604,101.6194,101.531,101.5604,9500.0
2014-08-27 12:05:00,137.83,137.83,137.72,137.79,8600.0,101.5531,101.5531,101.472,101.5236,8600.0
2014-08-27 12:10:00,137.79,137.83,137.75,137.78,7200.0,101.5236,101.5531,101.4941,101.5162,7200.0
2014-08-27 12:15:00,137.75,137.77,137.66,137.75,7300.0,101.4941,101.5089,101.4278,101.4941,7300.0
2014-08-27 12:20:00,137.71,137.82,137.65,137.82,8400.0,101.4646,101.5457,101.4204,101.5457,8400.0
2014-08-27 12:25:00,137.8,138.04,137.79,138.0,57400.0,101.531,101.7078,101.5236,101.6783,57400.0
2014-08-27 12:30:00,138.0,138.06,137.92,137.92,18700.0,101.6783,101.7225,101.6194,101.6194,18700.0
2014-08-27 12:35:00,137.93,137.98,137.76,137.8,13200.0,101.6267,101.6636,101.5015,101.531,13200.0
2014-08-27 12:40:00,137.8,137.91,137.71,137.87,9000.0,101.531,101.612,101.4646,101.5825,9000.0
2014-08-27 12:45:00,137.89,138.0,137.86,137.88,8400.0,101.5973,101.6783,101.5752,101.5899,8400.0
2014-08-27 12:50:00,137.86,137.9,137.75,137.75,5700.0,101.5752,101.6046,101.4941,101.4941,5700.0
2014-08-27 12:55:00,137.79,137.79,137.64,137.78,6900.0,101.5236,101.5236,101.4131,101.5162,6900.0
2014-08-27 13:00:00,137.76,137.85,137.73,137.82,8900.0,101.5015,101.5678,101.4794,101.5457,8900.0
2014-08-27 13:05:00,137.79,137.91,137.79,137.83,4500.0,101.5236,101.612,101.5236,101.5531,4500.0
2014-08-27 13:10:00,137.84,137.84,137.71,137.79,9500.0,101.5604,101.5604,101.4646,101.5236,9500.0
2014-08-27 13:15:00,137.83,137.85,137.75,137.8,47500.0,101.5531,101.5678,101.4941,101.531,47500.0
2014-08-27 13:20:00,137.79,137.93,137.79,137.9,5300.0,101.5236,101.6267,101.5236,101.6046,5300.0
2014-08-27 13:25:00,137.89,137.94,137.89,137.93,13000.0,101.5973,101.6341,101.5973,101.6267,13000.0
2014-08-27 13:30:00,137.91,137.91,137.78,137.82,10000.0,101.612,101.612,101.5162,101.5457,10000.0
2014-08-27 13:35:00,137.8,137.83,137.75,137.75,5700.0,101.531,101.5531,101.4941,101.4941,5700.0
2014-08-27 13:40:00,137.74,137.76,137.68,137.68,4500.0,101.4867,101.5015,101.4425,101.4425,4500.0
2014-08-27 13:45:00,137.68,137.74,137.68,137.72,6600.0,101.4425,101.4867,101.4425,101.472,6600.0
2014-08-27 13:50:00,137.68,137.68,137.63,137.63,6600.0,101.4425,101.4425,101.4057,101.4057,6600.0
2014-08-27 13:55:00,137.63,137.64,137.51,137.56,6600.0,101.4057,101.4131,101.3173,101.3541,6600.0
2014-08-27 14:00:00,137.57,137.57,137.39,137.46,16500.0,101.3615,101.3615,101.2289,101.2804,16500.0
2014-08-27 14:05:00,137.46,137.48,137.42,137.43,6800.0,101.2804,101.2952,101.251,101.2583,6800.0
2014-08-27 14:10:00,137.46,137.52,137.45,137.5,10500.0,101.2804,101.3247,101.2731,101.3099,10500.0
2014-08-27 14:15:00,137.5,137.52,137.44,137.48,14400.0,101.3099,101.3247,101.2657,101.2952,14400.0
2014-08-27 14:20:00,137.48,137.51,137.43,137.49,8900.0,101.2952,101.3173,101.2583,101.3025,8900.0
2014-08-27 14:25:00,137.47,137.47,137.41,137.41,9300.0,101.2878,101.2878,101.2436,101.2436,9300.0
2014-08-27 14:30:00,137.43,137.56,137.41,137.54,9500.0,101.2583,101.3541,101.2436,101.3394,9500.0
2014-08-27 14:35:00,137.54,137.59,137.53,137.55,13200.0,101.3394,101.3762,101.332,101.3468,13200.0
2014-08-27 14:40:00,137.54,137.54,137.33,137.33,12800.0,101.3394,101.3394,101.1847,101.1847,12800.0
2014-08-27 14:45:00,137.34,137.44,137.31,137.44,21200.0,101.192,101.2657,101.1699,101.2657,21200.0
2014-08-27 14:50:00,137.46,137.55,137.43,137.53,14200.0,101.2804,101.3468,101.2583,101.332,14200.0
2014-08-27 14:55:00,137.53,137.57,137.34,137.37,18100.0,101.332,101.3615,101.192,101.2141,18100.0
2014-08-27 15:00:00,137.37,137.43,137.31,137.39,21800.0,101.2141,101.2583,101.1699,101.2289,21800.0
2014-08-27 15:05:00,137.39,137.43,137.24,137.34,18900.0,101.2289,101.2583,101.1183,101.192,18900.0
2014-08-27 15:10:00,137.34,137.55,137.32,137.4,38000.0,101.192,101.3468,101.1773,101.2362,38000.0
2014-08-27 15:15:00,137.4,137.43,137.27,137.34,19800.0,101.2362,101.2583,101.1405,101.192,19800.0
2014-08-27 15:20:00,137.34,137.4,137.21,137.4,23400.0,101.192,101.2362,101.0962,101.2362,23400.0
2014-08-27 15:25:00,137.39,137.53,137.36,137.53,12600.0,101.2289,101.332,101.2068,101.332,12600.0
2014-08-27 15:30:00,137.52,137.53,137.4,137.51,30700.0,101.3247,101.332,101.2362,101.3173,30700.0
2014-08-27 15:35:00,137.51,137.59,137.47,137.5,27200.0,101.3173,101.3762,101.2878,101.3099,27200.0
2014-08-27 15:40:00,137.5,137.62,137.48,137.6,20700.0,101.3099,101.3983,101.2952,101.3836,20700.0
2014-08-27 15:45:00,137.6,137.61,137.47,137.52,33400.0,101.3836,101.391,101.2878,101.3247,33400.0
2014-08-27 15:50:00,137.52,137.69,137.52,137.69,62800.0,101.3247,101.4499,101.3247,101.4499,62800.0
2014-08-27 15:55:00,137.67,137.89,137.65,137.83,173600.0,101.4352,101.5973,101.4204,101.5531,173600.0
2014-08-28 09:30:00,137.65,138.27,137.29,137.84,103600.0,101.4204,101.8773,101.1552,101.5604,103600.0
2014-08-28 09:35:00,137.94,138.47,137.83,138.39,39500.0,101.6341,102.0246,101.5531,101.9657,39500.0
2014-08-28 09:40:00,138.39,138.83,138.34,138.43,31600.0,101.9657,102.2899,101.9288,101.9951,31600.0
2014-08-28 09:45:00,138.38,138.51,138.14,138.51,24300.0,101.9583,102.0541,101.7815,102.0541,24300.0
2014-08-28 09:50:00,138.57,139.0,138.5,138.91,38500.0,102.0983,102.4151,102.0467,102.3488,38500.0
2014-08-28 09:55:00,138.99,139.27,138.91,139.24,45300.0,102.4077,102.6141,102.3488,102.5919,45300.0
2014-08-28 10:00:00,139.26,139.38,139.0,139.06,44800.0,102.6067,102.6951,102.4151,102.4593,44800.0
2014-08-28 10:05:00,139.04,139.19,139.01,139.06,41500.0,102.4446,102.5551,102.4225,102.4593,41500.0
2014-08-28 10:10:00,139.1,139.22,138.85,138.91,41000.0,102.4888,102.5772,102.3046,102.3488,41000.0
2014-08-28 10:15:00,138.91,138.99,138.75,138.96,28000.0,102.3488,102.4077,102.2309,102.3856,28000.0
2014-08-28 10:20:00,138.94,139.0,138.83,138.87,24100.0,102.3709,102.4151,102.2899,102.3193,24100.0
2014-08-28 10:25:00,138.85,138.96,138.78,138.92,39000.0,102.3046,102.3856,102.253,102.3562,39000.0
2014-08-28 10:30:00,138.91,138.94,138.49,138.59,36200.0,102.3488,102.3709,102.0393,102.113,36200.0
2014-08-28 10:35:00,138.59,138.7,138.35,138.35,19400.0,102.113,102.1941,101.9362,101.9362,19400.0
2014-08-28 10:40:00,138.38,138.64,138.38,138.62,15300.0,101.9583,102.1499,101.9583,102.1351,15300.0
2014-08-28 10:45:00,138.63,138.93,138.63,138.92,27800.0,102.1425,102.3635,102.1425,102.3562,27800.0
2014-08-28 10:50:00,138.89,139.13,138.89,139.09,34300.0,102.3341,102.5109,102.3341,102.4814,34300.0
2014-08-28 10:55:00,139.06,139.12,138.91,138.96,21700.0,102.4593,102.5035,102.3488,102.3856,21700.0
2014-08-28 11:00:00,138.96,139.05,138.78,139.03,14000.0,102.3856,102.452,102.253,102.4372,14000.0
2014-08-28 11:05:00,139.03,139.07,138.91,138.91,27400.0,102.4372,102.4667,102.3488,102.3488,27400.0
2014-08-28 11:10:00,138.87,138.88,138.66,138.69,15600.0,102.3193,102.3267,102.1646,102.1867,15600.0
2014-08-28 11:15:00,138.7,138.72,138.57,138.7,17600.0,102.1941,102.2088,102.0983,102.1941,17600.0
2014-08-28 11:20:00,138.7,138.77,138.66,138.69,47300.0,102.1941,102.2457,102.1646,102.1867,47300.0
2014-08-28 11:25:00,138.69,138.69,138.51,138.51,21900.0,102.1867,102.1867,102.0541,102.0541,21900.0
2014-08-28 11:30:00,138.52,138.65,138.39,138.39,17900.0,102.0615,102.1572,101.9657,101.9657,17900.0
2014-08-28 11:35:00,138.42,138.63,138.4,138.61,60100.0,101.9878,102.1425,101.973,102.1278,60100.0
2014-08-28 11:40:00,138.59,138.61,138.51,138.56,48700.0,102.113,102.1278,102.0541,102.0909,48700.0
2014-08-28 11:45:00,138.54,138.72,138.52,138.53,36200.0,102.0762,102.2088,102.0615,102.0688,36200.0
2014-08-28 11:50:00,138.52,138.59,138.48,138.55,25000.0,102.0615,102.113,102.032,102.0836,25000.0
2014-08-28 11:55:00,138.57,138.78,138.55,138.74,49000.0,102.0983,102.253,102.0836,102.2235,49000.0
2014-08-28 12:00:00,138.77,138.78,138.56,138.6,31800.0,102.2457,102.253,102.0909,102.1204,31800.0
2014-08-28 12:05:00,138.6,138.67,138.41,138.45,34100.0,102.1204,102.172,101.9804,102.0099,34100.0
2014-08-28 12:10:00,138.46,138.69,138.41,138.64,44100.0,102.0172,102.1867,101.9804,102.1499,44100.0
2014-08-28 12:15:00,138.68,138.84,138.66,138.79,15100.0,102.1793,102.2972,102.1646,102.2604,15100.0
2014-08-28 12:20:00,138.78,138.87,138.75,138.87,10400.0,102.253,102.3193,102.2309,102.3193,10400.0
2014-08-28 12:25:00,138.88,138.91,138.79,138.88,13400.0,102.3267,102.3488,102.2604,102.3267,13400.0
2014-08-28 12:30:00,138.92,138.97,138.86,138.87,13400.0,102.3562,102.393,102.312,102.3193,13400.0
2014-08-28 12:35:00,138.86,138.86,138.72,138.77,10600.0,102.312,102.312,102.2088,102.2457,10600.0
2014-08-28 12:40:00,138.78,138.89,138.78,138.86,12900.0,102.253,102.3341,102.253,102.312,12900.0
2014-08-28 12:45:00,138.85,138.91,138.68,138.7,27800.0,102.3046,102.3488,102.1793,102.1941,27800.0
2014-08-28 12:50:00,138.7,138.81,138.68,138.81,6600.0,102.1941,102.2751,102.1793,102.2751,6600.0
2014-08-28 12:55:00,138.81,138.97,138.81,138.94,14800.0,102.2751,102.393,102.2751,102.3709,14800.0
2014-08-28 13:00:00,138.94,138.96,138.87,138.91,15100.0,102.3709,102.3856,102.3193,102.3488,15100.0
2014-08-28 13:05:00,138.9,138.94,138.79,138.88,34200.0,102.3414,102.3709,102.2604,102.3267,34200.0
2014-08-28 13:10:00,138.86,138.87,138.79,138.82,11600.0,102.312,102.3193,102.2604,102.2825,11600.0
2014-08-28 13:15:00,138.81,138.83,138.67,138.72,21400.0,102.2751,102.2899,102.172,102.2088,21400.0
2014-08-28 13:20:00,138.72,138.78,138.68,138.73,17700.0,102.2088,102.253,102.1793,102.2162,17700.0
2014-08-28 13:25:00,138.72,138.87,138.72,138.84,17200.0,102.2088,102.3193,102.2088,102.2972,17200.0
2014-08-28 13:30:00,138.85,138.89,138.82,138.89,16100.0,102.3046,102.3341,102.2825,102.3341,16100.0
2014-08-28 13:35:00,138.89,138.93,138.8,138.89,21300.0,102.3341,102.3635,102.2678,102.3341,21300.0
2014-08-28 13:40:00,138.87,138.93,138.87,138.91,8700.0,102.3193,102.3635,102.3193,102.3488,8700.0
2014-08-28 13:45:00,138.91,138.93,138.83,138.9,26900.0,102.3488,102.3635,102.2899,102.3414,26900.0
2014-08-28 13:50:00,138.88,138.9,138.81,138.84,12000.0,102.3267,102.3414,102.2751,102.2972,12000.0
2014-08-28 13:55:00,138.85,138.92,138.81,138.84,25100.0,102.3046,102.3562,102.2751,102.2972,25100.0
2014-08-28 14:00:00,138.85,139.02,138.84,138.99,51400.0,102.3046,102.4299,102.2972,102.4077,51400.0
2014-08-28 14:05:00,139.0,139.01,138.9,138.9,30200.0,102.4151,102.4225,102.3414,102.3414,30200.0
2014-08-28 14:10:00,138.91,138.94,138.84,138.86,20700.0,102.3488,102.3709,102.2972,102.312,20700.0
2014-08-28 14:15:00,138.89,138.96,138.82,138.96,14600.0,102.3341,102.3856,102.2825,102.3856,14600.0
2014-08-28 14:20:00,138.93,138.94,138.75,138.78,16500.0,102.3635,102.3709,102.2309,102.253,16500.0
2014-08-28 14:25:00,138.79,138.87,138.78,138.83,15300.0,102.2604,102.3193,102.253,102.2899,15300.0
2014-08-28 14:30:00,138.82,138.84,138.76,138.8,34200.0,102.2825,102.2972,102.2383,102.2678,34200.0
2014-08-28 14:35:00,138.8,138.91,138.8,138.86,21000.0,102.2678,102.3488,102.2678,102.312,21000.0
2014-08-28 14:40:00,138.87,138.92,138.82,138.82,11100.0,102.3193,102.3562,102.2825,102.2825,11100.0
2014-08-28 14:45:00,138.81,138.86,138.79,138.79,10700.0,102.2751,102.312,102.2604,102.2604,10700.0
2014-08-28 14:50:00,138.79,138.83,138.77,138.79,12700.0,102.2604,102.2899,102.2457,102.2604,12700.0
2014-08-28 14:55:00,138.79,138.84,138.73,138.74,19000.0,102.2604,102.2972,102.2162,102.2235,19000.0
2014-08-28 15:00:00,138.74,138.76,138.69,138.69,13100.0,102.2235,102.2383,102.1867,102.1867,13100.0
2014-08-28 15:05:00,138.69,138.76,138.69,138.7,13200.0,102.1867,102.2383,102.1867,102.1941,13200.0
2014-08-28 15:10:00,138.71,138.74,138.67,138.73,15900.0,102.2014,102.2235,102.172,102.2162,15900.0
2014-08-28 15:15:00,138.73,138.81,138.68,138.75,22000.0,102.2162,102.2751,102.1793,102.2309,22000.0
2014-08-28 15:20:00,138.76,138.84,138.73,138.78,22700.0,102.2383,102.2972,102.2162,102.253,22700.0
2014-08-28 15:25:00,138.8,138.82,138.75,138.82,14800.0,102.2678,102.2825,102.2309,102.2825,14800.0
2014-08-28 15:30:00,138.82,138.93,138.81,138.91,28600.0,102.2825,102.3635,102.2751,102.3488,28600.0
2014-08-28 15:35:00,138.91,138.95,138.78,138.78,41300.0,102.3488,102.3783,102.253,102.253,41300.0
2014-08-28 15:40:00,138.78,138.8,138.74,138.76,48000.0,102.253,102.2678,102.2235,102.2383,48000.0
2014-08-28 15:45:00,138.77,138.77,138.64,138.66,32000.0,102.2457,102.2457,102.1499,102.1646,32000.0
2014-08-28 15:50:00,138.66,138.66,138.52,138.6,68300.0,102.1646,102.1646,102.0615,102.1204,68300.0
2014-08-28 15:55:00,138.58,138.77,138.58,138.68,135100.0,102.1057,102.2457,102.1057,102.1793,135100.0
2014-08-29 09:30:00,139.45,139.45,138.52,138.53,96800.0,102.7467,102.7467,102.0615,102.0688,96800.0
2014-08-29 09:35:00,138.56,138.84,138.31,138.69,36000.0,102.0909,102.2972,101.9067,102.1867,36000.0
2014-08-29 09:40:00,138.71,139.09,138.6,139.02,30500.0,102.2014,102.4814,102.1204,102.4299,30500.0
2014-08-29 09:45:00,139.03,139.03,138.85,138.89,33400.0,102.4372,102.4372,102.3046,102.3341,33400.0
2014-08-29 09:50:00,138.89,138.92,138.68,138.9,26500.0,102.3341,102.3562,102.1793,102.3414,26500.0
2014-08-29 09:55:00,138.88,138.95,138.82,138.84,21400.0,102.3267,102.3783,102.2825,102.2972,21400.0
2014-08-29 10:00:00,138.87,139.01,138.8,138.83,29100.0,102.3193,102.4225,102.2678,102.2899,29100.0
2014-08-29 10:05:00,138.81,138.91,138.76,138.8,7500.0,102.2751,102.3488,102.2383,102.2678,7500.0
2014-08-29 10:10:00,138.78,138.8,138.67,138.75,15600.0,102.253,102.2678,102.172,102.2309,15600.0
2014-08-29 10:15:00,138.72,138.95,138.72,138.92,15500.0,102.2088,102.3783,102.2088,102.3562,15500.0
2014-08-29 10:20:00,138.92,138.99,138.85,138.93,13300.0,102.3562,102.4077,102.3046,102.3635,13300.0
2014-08-29 10:25:00,138.94,139.05,138.82,138.82,12500.0,102.3709,102.452,102.2825,102.2825,12500.0
2014-08-29 10:30:00,138.87,139.01,138.82,138.97,9000.0,102.3193,102.4225,102.2825,102.393,9000.0
2014-08-29 10:35:00,139.01,139.01,138.84,138.99,9300.0,102.4225,102.4225,102.2972,102.4077,9300.0
2014-08-29 10:40:00,138.94,139.03,138.9,138.99,9500.0,102.3709,102.4372,102.3414,102.4077,9500.0
2014-08-29 10:45:00,139.0,139.06,138.84,138.89,11700.0,102.4151,102.4593,102.2972,102.3341,11700.0
2014-08-29 10:50:00,138.89,138.97,138.88,138.88,6700.0,102.3341,102.393,102.3267,102.3267,6700.0
2014-08-29 10:55:00,138.86,139.06,138.84,139.01,15400.0,102.312,102.4593,102.2972,102.4225,15400.0
2014-08-29 11:00:00,139.04,139.07,138.95,139.04,7400.0,102.4446,102.4667,102.3783,102.4446,7400.0
2014-08-29 11:05:00,139.06,139.18,139.03,139.17,9900.0,102.4593,102.5477,102.4372,102.5404,9900.0
2014-08-29 11:10:00,139.17,139.35,139.15,139.35,32800.0,102.5404,102.673,102.5256,102.673,32800.0
2014-08-29 11:15:00,139.3,139.34,139.25,139.28,12800.0,102.6362,102.6656,102.5993,102.6214,12800.0
2014-08-29 11:20:00,139.27,139.36,139.25,139.28,23500.0,102.6141,102.6804,102.5993,102.6214,23500.0
2014-08-29 11:25:00,139.27,139.28,139.13,139.2,45300.0,102.6141,102.6214,102.5109,102.5625,45300.0
2014-08-29 11:30:00,139.17,139.49,139.17,139.45,21200.0,102.5404,102.7761,102.5404,102.7467,21200.0
2014-08-29 11:35:00,139.49,139.66,139.49,139.6,35100.0,102.7761,102.9014,102.7761,102.8572,35100.0
2014-08-29 11:40:00,139.62,139.72,139.49,139.55,36800.0,102.8719,102.9456,102.7761,102.8204,36800.0
2014-08-29 11:45:00,139.49,139.63,139.47,139.63,32600.0,102.7761,102.8793,102.7614,102.8793,32600.0
2014-08-29 11:50:00,139.63,139.69,139.57,139.65,12500.0,102.8793,102.9235,102.8351,102.894,12500.0
2014-08-29 11:55:00,139.61,139.65,139.55,139.55,7600.0,102.8646,102.894,102.8204,102.8204,7600.0
2014-08-29 12:00:00,139.54,139.61,139.53,139.57,4000.0,102.813,102.8646,102.8056,102.8351,4000.0
2014-08-29 12:05:00,139.6,139.6,139.51,139.54,6200.0,102.8572,102.8572,102.7909,102.813,6200.0
2014-08-29 12:10:00,139.55,139.55,139.41,139.47,10200.0,102.8204,102.8204,102.7172,102.7614,10200.0
2014-08-29 12:15:00,139.47,139.49,139.43,139.44,6000.0,102.7614,102.7761,102.7319,102.7393,6000.0
2014-08-29 12:20:00,139.44,139.49,139.38,139.49,9400.0,102.7393,102.7761,102.6951,102.7761,9400.0
2014-08-29 12:25:00,139.52,139.68,139.48,139.68,13100.0,102.7983,102.9161,102.7688,102.9161,13100.0
2014-08-29 12:30:00,139.69,139.72,139.61,139.71,3800.0,102.9235,102.9456,102.8646,102.9382,3800.0
2014-08-29 12:35:00,139.67,139.73,139.63,139.63,8800.0,102.9088,102.953,102.8793,102.8793,8800.0
2014-08-29 12:40:00,139.62,139.62,139.54,139.56,1200.0,102.8719,102.8719,102.813,102.8277,1200.0
2014-08-29 12:45:00,139.55,139.69,139.55,139.67,6800.0,102.8204,102.9235,102.8204,102.9088,6800.0
2014-08-29 12:50:00,139.63,139.63,139.55,139.59,4200.0,102.8793,102.8793,102.8204,102.8498,4200.0
2014-08-29 12:55:00,139.6,139.66,139.53,139.53,4900.0,102.8572,102.9014,102.8056,102.8056,4900.0
2014-08-29 13:00:00,139.53,139.55,139.41,139.46,9000.0,102.8056,102.8204,102.7172,102.754,9000.0
2014-08-29 13:05:00,139.47,139.53,139.47,139.51,9400.0,102.7614,102.8056,102.7614,102.7909,9400.0
2014-08-29 13:10:00,139.49,139.49,139.35,139.35,8700.0,102.7761,102.7761,102.673,102.673,8700.0
2014-08-29 13:15:00,139.33,139.39,139.26,139.27,9600.0,102.6583,102.7025,102.6067,102.6141,9600.0
2014-08-29 13:20:00,139.26,139.26,139.05,139.05,9400.0,102.6067,102.6067,102.452,102.452,9400.0
2014-08-29 13:25:00,139.08,139.2,139.02,139.2,14300.0,102.4741,102.5625,102.4299,102.5625,14300.0
2014-08-29 13:30:00,139.2,139.27,139.2,139.23,9800.0,102.5625,102.6141,102.5625,102.5846,9800.0
2014-08-29 13:35:00,139.25,139.32,139.19,139.31,6500.0,102.5993,102.6509,102.5551,102.6435,6500.0
2014-08-29 13:40:00,139.33,139.33,139.19,139.23,7200.0,102.6583,102.6583,102.5551,102.5846,7200.0
2014-08-29 13:45:00,139.2,139.46,139.15,139.42,20100.0,102.5625,102.754,102.5256,102.7246,20100.0
2014-08-29 13:50:00,139.41,139.49,139.3,139.46,38100.0,102.7172,102.7761,102.6362,102.754,38100.0
2014-08-29 13:55:00,139.43,139.43,139.28,139.28,8300.0,102.7319,102.7319,102.6214,102.6214,8300.0
2014-08-29 14:00:00,139.31,139.33,139.27,139.29,9300.0,102.6435,102.6583,102.6141,102.6288,9300.0
2014-08-29 14:05:00,139.3,139.31,139.24,139.28,8400.0,102.6362,102.6435,102.5919,102.6214,8400.0
2014-08-29 14:10:00,139.29,139.37,139.26,139.27,8300.0,102.6288,102.6877,102.6067,102.6141,8300.0
2014-08-29 14:15:00,139.24,139.25,139.18,139.22,7100.0,102.5919,102.5993,102.5477,102.5772,7100.0
2014-08-29 14:20:00,139.23,139.34,139.23,139.28,8200.0,102.5846,102.6656,102.5846,102.6214,8200.0
2014-08-29 14:25:00,139.26,139.27,139.14,139.15,22300.0,102.6067,102.6141,102.5183,102.5256,22300.0
2014-08-29 14:30:00,139.14,139.14,138.96,138.97,14700.0,102.5183,102.5183,102.3856,102.393,14700.0
2014-08-29 14:35:00,138.98,138.99,138.83,138.86,36100.0,102.4004,102.4077,102.2899,102.312,36100.0
2014-08-29 14:40:00,138.83,138.85,138.77,138.82,18000.0,102.2899,102.3046,102.2457,102.2825,18000.0
2014-08-29 14:45:00,138.83,138.94,138.82,138.94,15800.0,102.2899,102.3709,102.2825,102.3709,15800.0
2014-08-29 14:50:00,138.94,139.0,138.84,138.98,10200.0,102.3709,102.4151,102.2972,102.4004,10200.0
2014-08-29 14:55:00,138.98,139.12,138.98,139.12,9500.0,102.4004,102.5035,102.4004,102.5035,9500.0
2014-08-29 15:00:00,139.13,139.25,139.11,139.18,10200.0,102.5109,102.5993,102.4962,102.5477,10200.0
2014-08-29 15:05:00,139.18,139.24,139.14,139.14,13800.0,102.5477,102.5919,102.5183,102.5183,13800.0
2014-08-29 15:10:00,139.11,139.2,139.05,139.2,12200.0,102.4962,102.5625,102.452,102.5625,12200.0
2014-08-29 15:15:00,139.2,139.24,139.16,139.18,17800.0,102.5625,102.5919,102.533,102.5477,17800.0
2014-08-29 15:20:00,139.15,139.15,139.03,139.08,36400.0,102.5256,102.5256,102.4372,102.4741,36400.0
2014-08-29 15:25:00,139.1,139.1,138.97,138.98,12500.0,102.4888,102.4888,102.393,102.4004,12500.0
2014-08-29 15:30:00,138.98,139.14,138.94,139.14,24500.0,102.4004,102.5183,102.3709,102.5183,24500.0
2014-08-29 15:35:00,139.14,139.32,139.14,139.27,23700.0,102.5183,102.6509,102.5183,102.6141,23700.0
2014-08-29 15:40:00,139.27,139.27,139.14,139.14,22500.0,102.6141,102.6141,102.5183,102.5183,22500.0
2014-08-29 15:45:00,139.15,139.24,139.13,139.19,33200.0,102.5256,102.5919,102.5109,102.5551,33200.0
2014-08-29 15:50:00,139.19,139.37,139.19,139.35,39200.0,102.5551,102.6877,102.5551,102.673,39200.0
2014-08-29 15:55:00,139.35,139.41,139.19,139.37,219900.0,102.673,102.7172,102.5551,102.6877,219900.0
2014-09-02 09:30:00,139.64,139.93,139.31,139.34,129000.0,102.8867,103.1003,102.6435,102.6656,129000.0
2014-09-02 09:35:00,139.34,139.34,138.42,138.45,121600.0,102.6656,102.6656,101.9878,102.0099,121600.0
2014-09-02 09:40:00,138.44,138.53,138.05,138.07,53100.0,102.0025,102.0688,101.7152,101.7299,53100.0
2014-09-02 09:45:00,138.06,138.08,137.81,137.86,96500.0,101.7225,101.7373,101.5383,101.5752,96500.0
2014-09-02 09:50:00,137.86,138.09,137.76,138.03,45100.0,101.5752,101.7446,101.5015,101.7004,45100.0
2014-09-02 09:55:00,138.01,138.11,137.83,137.86,62700.0,101.6857,101.7594,101.5531,101.5752,62700.0
2014-09-02 10:00:00,137.88,138.0,137.78,137.83,67400.0,101.5899,101.6783,101.5162,101.5531,67400.0
2014-09-02 10:05:00,137.83,137.95,137.62,137.85,23600.0,101.5531,101.6415,101.3983,101.5678,23600.0
2014-09-02 10:10:00,137.85,137.85,137.62,137.66,58400.0,101.5678,101.5678,101.3983,101.4278,58400.0
2014-09-02 10:15:00,137.67,137.7,137.52,137.52,54000.0,101.4352,101.4573,101.3247,101.3247,54000.0
2014-09-02 10:20:00,137.56,137.65,137.52,137.56,93200.0,101.3541,101.4204,101.3247,101.3541,93200.0
2014-09-02 10:25:00,137.57,137.78,137.54,137.77,35600.0,101.3615,101.5162,101.3394,101.5089,35600.0
2014-09-02 10:30:00,137.78,137.9,137.71,137.89,28400.0,101.5162,101.6046,101.4646,101.5973,28400.0
2014-09-02 10:35:00,137.91,137.92,137.8,137.85,13800.0,101.612,101.6194,101.531,101.5678,13800.0
2014-09-02 10:40:00,137.88,137.89,137.78,137.86,10600.0,101.5899,101.5973,101.5162,101.5752,10600.0
2014-09-02 10:45:00,137.89,138.01,137.89,137.96,19200.0,101.5973,101.6857,101.5973,101.6488,19200.0
2014-09-02 10:50:00,137.96,138.0,137.93,137.96,15000.0,101.6488,101.6783,101.6267,101.6488,15000.0
2014-09-02 10:55:00,137.96,137.99,137.83,137.9,23300.0,101.6488,101.6709,101.5531,101.6046,23300.0
2014-09-02 11:00:00,137.91,137.98,137.9,137.97,13100.0,101.612,101.6636,101.6046,101.6562,13100.0
2014-09-02 11:05:00,137.96,138.0,137.84,137.87,13400.0,101.6488,101.6783,101.5604,101.5825,13400.0
2014-09-02 11:10:00,137.88,137.9,137.79,137.8,33600.0,101.5899,101.6046,101.5236,101.531,33600.0
2014-09-02 11:15:00,137.8,137.8,137.57,137.59,16100.0,101.531,101.531,101.3615,101.3762,16100.0
2014-09-02 11:20:00,137.59,137.6,137.52,137.58,24100.0,101.3762,101.3836,101.3247,101.3689,24100.0
2014-09-02 11:25:00,137.59,137.84,137.58,137.82,12200.0,101.3762,101.5604,101.3689,101.5457,12200.0
2014-09-02 11:30:00,137.84,138.0,137.84,137.9,14200.0,101.5604,101.6783,101.5604,101.6046,14200.0
2014-09-02 11:35:00,137.93,138.0,137.85,137.85,10500.0,101.6267,101.6783,101.5678,101.5678,10500.0
2014-09-02 11:40:00,137.85,137.87,137.78,137.86,6100.0,101.5678,101.5825,101.5162,101.5752,6100.0
2014-09-02 11:45:00,137.85,137.88,137.7,137.75,8800.0,101.5678,101.5899,101.4573,101.4941,8800.0
2014-09-02 11:50:00,137.71,137.76,137.61,137.69,12300.0,101.4646,101.5015,101.391,101.4499,12300.0
2014-09-02 11:55:00,137.69,137.85,137.69,137.78,11200.0,101.4499,101.5678,101.4499,101.5162,11200.0
2014-09-02 12:00:00,137.78,137.87,137.74,137.86,7300.0,101.5162,101.5825,101.4867,101.5752,7300.0
2014-09-02 12:05:00,137.87,137.97,137.85,137.88,15300.0,101.5825,101.6562,101.5678,101.5899,15300.0
2014-09-02 12:10:00,137.87,137.91,137.76,137.84,20800.0,101.5825,101.612,101.5015,101.5604,20800.0
2014-09-02 12:15:00,137.81,137.92,137.79,137.87,14800.0,101.5383,101.6194,101.5236,101.5825,14800.0
2014-09-02 12:20:00,137.9,137.9,137.62,137.62,48400.0,101.6046,101.6046,101.3983,101.3983,48400.0
2014-09-02 12:25:00,137.61,137.89,137.6,137.79,9900.0,101.391,101.5973,101.3836,101.5236,9900.0
2014-09-02 12:30:00,137.73,137.74,137.61,137.64,10700.0,101.4794,101.4867,101.391,101.4131,10700.0
2014-09-02 12:35:00,137.64,137.66,137.53,137.55,25700.0,101.4131,101.4278,101.332,101.3468,25700.0
2014-09-02 12:40:00,137.59,137.65,137.52,137.55,11800.0,101.3762,101.4204,101.3247,101.3468,11800.0
2014-09-02 12:45:00,137.52,137.62,137.44,137.6,15800.0,101.3247,101.3983,101.2657,101.3836,15800.0
2014-09-02 12:50:00,137.61,137.64,137.46,137.46,21800.0,101.391,101.4131,101.2804,101.2804,21800.0
2014-09-02 12:55:00,137.46,137.51,137.42,137.45,8300.0,101.2804,101.3173,101.251,101.2731,8300.0
2014-09-02 13:00:00,137.45,137.45,137.22,137.25,23100.0,101.2731,101.2731,101.1036,101.1257,23100.0
2014-09-02 13:05:00,137.25,137.48,137.24,137.48,13000.0,101.1257,101.2952,101.1183,101.2952,13000.0
2014-09-02 13:10:00,137.5,137.7,137.46,137.68,32100.0,101.3099,101.4573,101.2804,101.4425,32100.0
2014-09-02 13:15:00,137.67,137.79,137.65,137.69,12700.0,101.4352,101.5236,101.4204,101.4499,12700.0
2014-09-02 13:20:00,137.72,137.72,137.57,137.63,10200.0,101.472,101.472,101.3615,101.4057,10200.0
2014-09-02 13:25:00,137.65,137.66,137.47,137.55,22300.0,101.4204,101.4278,101.2878,101.3468,22300.0
2014-09-02 13:30:00,137.55,137.65,137.49,137.56,17900.0,101.3468,101.4204,101.3025,101.3541,17900.0
2014-09-02 13:35:00,137.59,137.63,137.53,137.61,15800.0,101.3762,101.4057,101.332,101.391,15800.0
2014-09-02 13:40:00,137.63,137.63,137.36,137.36,23600.0,101.4057,101.4057,101.2068,101.2068,23600.0
2014-09-02 13:45:00,137.34,137.39,137.33,137.34,16200.0,101.192,101.2289,101.1847,101.192,16200.0
2014-09-02 13:50:00,137.36,137.46,137.34,137.36,36400.0,101.2068,101.2804,101.192,101.2068,36400.0
2014-09-02 13:55:00,137.36,137.65,137.35,137.65,14000.0,101.2068,101.4204,101.1994,101.4204,14000.0
2014-09-02 14:00:00,137.65,137.67,137.58,137.65,15000.0,101.4204,101.4352,101.3689,101.4204,15000.0
2014-09-02 14:05:00,137.66,137.67,137.57,137.64,32300.0,101.4278,101.4352,101.3615,101.4131,32300.0
2014-09-02 14:10:00,137.64,137.65,137.59,137.6,13300.0,101.4131,101.4204,101.3762,101.3836,13300.0
2014-09-02 14:15:00,137.6,137.61,137.53,137.53,11400.0,101.3836,101.391,101.332,101.332,11400.0
2014-09-02 14:20:00,137.55,137.6,137.45,137.46,12500.0,101.3468,101.3836,101.2731,101.2804,12500.0
2014-09-02 14:25:00,137.46,137.57,137.45,137.46,17400.0,101.2804,101.3615,101.2731,101.2804,17400.0
2014-09-02 14:30:00,137.47,137.59,137.46,137.46,20400.0,101.2878,101.3762,101.2804,101.2804,20400.0
2014-09-02 14:35:00,137.48,137.49,137.38,137.39,13600.0,101.2952,101.3025,101.2215,101.2289,13600.0
2014-09-02 14:40:00,137.39,137.43,137.37,137.39,14400.0,101.2289,101.2583,101.2141,101.2289,14400.0
2014-09-02 14:45:00,137.4,137.5,137.38,137.49,18200.0,101.2362,101.3099,101.2215,101.3025,18200.0
2014-09-02 14:50:00,137.5,137.56,137.44,137.44,16600.0,101.3099,101.3541,101.2657,101.2657,16600.0
2014-09-02 14:55:00,137.44,137.56,137.43,137.51,25100.0,101.2657,101.3541,101.2583,101.3173,25100.0
2014-09-02 15:00:00,137.51,137.52,137.28,137.45,29500.0,101.3173,101.3247,101.1478,101.2731,29500.0
2014-09-02 15:05:00,137.44,137.45,137.29,137.3,17300.0,101.2657,101.2731,101.1552,101.1626,17300.0
2014-09-02 15:10:00,137.28,137.31,137.26,137.27,22300.0,101.1478,101.1699,101.1331,101.1405,22300.0
2014-09-02 15:15:00,137.27,137.28,137.21,137.26,26800.0,101.1405,101.1478,101.0962,101.1331,26800.0
2014-09-02 15:20:00,137.26,137.34,137.23,137.23,22700.0,101.1331,101.192,101.111,101.111,22700.0
2014-09-02 15:25:00,137.23,137.34,137.2,137.29,41700.0,101.111,101.192,101.0889,101.1552,41700.0
2014-09-02 15:30:00,137.3,137.3,137.22,137.3,54100.0,101.1626,101.1626,101.1036,101.1626,54100.0
2014-09-02 15:35:00,137.3,137.39,137.26,137.39,28700.0,101.1626,101.2289,101.1331,101.2289,28700.0
2014-09-02 15:40:00,137.39,137.7,137.38,137.68,47300.0,101.2289,101.4573,101.2215,101.4425,47300.0
2014-09-02 15:45:00,137.67,137.76,137.64,137.73,55100.0,101.4352,101.5015,101.4131,101.4794,55100.0
2014-09-02 15:50:00,137.72,137.93,137.72,137.88,114600.0,101.472,101.6267,101.472,101.5899,114600.0
2014-09-02 15:55:00,137.89,138.0,137.79,137.96,179700.0,101.5973,101.6783,101.5236,101.6488,179700.0
2014-09-03 09:30:00,138.54,138.75,137.34,138.57,77100.0,102.0762,102.2309,101.192,102.0983,77100.0
2014-09-03 09:35:00,138.56,138.57,138.01,138.4,80800.0,102.0909,102.0983,101.6857,101.973,80800.0
2014-09-03 09:40:00,138.3,138.61,138.11,138.22,54000.0,101.8994,102.1278,101.7594,101.8404,54000.0
2014-09-03 09:45:00,138.21,138.62,138.13,138.4,33200.0,101.833,102.1351,101.7741,101.973,33200.0
2014-09-03 09:50:00,138.44,138.6,138.43,138.53,21900.0,102.0025,102.1204,101.9951,102.0688,21900.0
2014-09-03 09:55:00,138.58,138.62,138.45,138.52,27700.0,102.1057,102.1351,102.0099,102.0615,27700.0
2014-09-03 10:00:00,138.55,138.61,138.31,138.34,36900.0,102.0836,102.1278,101.9067,101.9288,36900.0
2014-09-03 10:05:00,138.34,138.44,138.23,138.34,23300.0,101.9288,102.0025,101.8478,101.9288,23300.0
2014-09-03 10:10:00,138.29,138.36,138.26,138.32,23400.0,101.892,101.9436,101.8699,101.9141,23400.0
2014-09-03 10:15:00,138.34,138.45,138.22,138.25,20600.0,101.9288,102.0099,101.8404,101.8625,20600.0
2014-09-03 10:20:00,138.25,138.28,138.06,138.08,12300.0,101.8625,101.8846,101.7225,101.7373,12300.0
2014-09-03 10:25:00,138.08,138.36,138.07,138.33,34700.0,101.7373,101.9436,101.7299,101.9215,34700.0
2014-09-03 10:30:00,138.31,138.33,138.21,138.31,23800.0,101.9067,101.9215,101.833,101.9067,23800.0
2014-09-03 10:35:00,138.3,138.41,138.3,138.37,7800.0,101.8994,101.9804,101.8994,101.9509,7800.0
2014-09-03 10:40:00,138.36,138.48,138.35,138.44,12500.0,101.9436,102.032,101.9362,102.0025,12500.0
2014-09-03 10:45:00,138.44,138.44,138.24,138.38,23800.0,102.0025,102.0025,101.8551,101.9583,23800.0
2014-09-03 10:50:00,138.4,138.44,138.18,138.25,8100.0,101.973,102.0025,101.8109,101.8625,8100.0
2014-09-03 10:55:00,138.25,138.25,138.14,138.15,15300.0,101.8625,101.8625,101.7815,101.7888,15300.0
2014-09-03 11:00:00,138.15,138.15,138.06,138.1,11900.0,101.7888,101.7888,101.7225,101.752,11900.0
2014-09-03 11:05:00,138.1,138.16,138.08,138.12,11000.0,101.752,101.7962,101.7373,101.7667,11000.0
2014-09-03 11:10:00,138.11,138.11,138.02,138.02,15200.0,101.7594,101.7594,101.6931,101.6931,15200.0
2014-09-03 11:15:00,138.04,138.16,137.9,138.14,19500.0,101.7078,101.7962,101.6046,101.7815,19500.0
2014-09-03 11:20:00,138.14,138.19,138.06,138.08,31400.0,101.7815,101.8183,101.7225,101.7373,31400.0
2014-09-03 11:25:00,138.07,138.11,137.87,137.89,15500.0,101.7299,101.7594,101.5825,101.5973,15500.0
2014-09-03 11:30:00,137.9,138.16,137.88,138.1,18300.0,101.6046,101.7962,101.5899,101.752,18300.0
2014-09-03 11:35:00,138.09,138.14,137.95,138.01,17000.0,101.7446,101.7815,101.6415,101.6857,17000.0
2014-09-03 11:40:00,138.03,138.13,137.89,137.95,13700.0,101.7004,101.7741,101.5973,101.6415,13700.0
2014-09-03 11:45:00,137.96,138.08,137.92,138.02,6300.0,101.6488,101.7373,101.6194,101.6931,6300.0
2014-09-03 11:50:00,137.97,138.09,137.97,138.0,22400.0,101.6562,101.7446,101.6562,101.6783,22400.0
2014-09-03 11:55:00,138.0,138.13,137.89,137.89,11800.0,101.6783,101.7741,101.5973,101.5973,11800.0
2014-09-03 12:00:00,137.88,138.01,137.79,137.93,25800.0,101.5899,101.6857,101.5236,101.6267,25800.0
2014-09-03 12:05:00,137.92,138.08,137.89,138.04,28800.0,101.6194,101.7373,101.5973,101.7078,28800.0
2014-09-03 12:10:00,138.03,138.19,138.03,138.14,9800.0,101.7004,101.8183,101.7004,101.7815,9800.0
2014-09-03 12:15:00,138.14,138.23,138.06,138.18,13600.0,101.7815,101.8478,101.7225,101.8109,13600.0
2014-09-03 12:20:00,138.22,138.31,138.18,138.27,14600.0,101.8404,101.9067,101.8109,101.8773,14600.0
2014-09-03 12:25:00,138.28,138.41,138.27,138.4,6800.0,101.8846,101.9804,101.8773,101.973,6800.0
2014-09-03 12:30:00,138.38,138.41,138.27,138.27,13400.0,101.9583,101.9804,101.8773,101.8773,13400.0
2014-09-03 12:35:00,138.28,138.37,138.25,138.37,9300.0,101.8846,101.9509,101.8625,101.9509,9300.0
2014-09-03 12:40:00,138.35,138.41,138.29,138.29,7400.0,101.9362,101.9804,101.892,101.892,7400.0
2014-09-03 12:45:00,138.28,138.35,138.18,138.25,23600.0,101.8846,101.9362,101.8109,101.8625,23600.0
2014-09-03 12:50:00,138.25,138.4,138.25,138.4,11300.0,101.8625,101.973,101.8625,101.973,11300.0
2014-09-03 12:55:00,138.41,138.47,138.37,138.47,27300.0,101.9804,102.0246,101.9509,102.0246,27300.0
2014-09-03 13:00:00,138.47,138.49,138.44,138.44,23300.0,102.0246,102.0393,102.0025,102.0025,23300.0
2014-09-03 13:05:00,138.43,138.56,138.43,138.48,10100.0,101.9951,102.0909,101.9951,102.032,10100.0
2014-09-03 13:10:00,138.46,138.52,138.41,138.5,14500.0,102.0172,102.0615,101.9804,102.0467,14500.0
2014-09-03 13:15:00,138.49,138.51,138.41,138.47,13500.0,102.0393,102.0541,101.9804,102.0246,13500.0
2014-09-03 13:20:00,138.46,138.53,138.44,138.46,20600.0,102.0172,102.0688,102.0025,102.0172,20600.0
2014-09-03 13:25:00,138.46,138.53,138.45,138.53,29200.0,102.0172,102.0688,102.0099,102.0688,29200.0
2014-09-03 13:30:00,138.53,138.6,138.5,138.51,12600.0,102.0688,102.1204,102.0467,102.0541,12600.0
2014-09-03 13:35:00,138.52,138.52,138.41,138.47,5900.0,102.0615,102.0615,101.9804,102.0246,5900.0
2014-09-03 13:40:00,138.47,138.54,138.46,138.5,19800.0,102.0246,102.0762,102.0172,102.0467,19800.0
2014-09-03 13:45:00,138.51,138.52,138.41,138.46,11900.0,102.0541,102.0615,101.9804,102.0172,11900.0
2014-09-03 13:50:00,138.46,138.46,138.33,138.35,13300.0,102.0172,102.0172,101.9215,101.9362,13300.0
2014-09-03 13:55:00,138.35,138.42,138.31,138.42,29900.0,101.9362,101.9878,101.9067,101.9878,29900.0
2014-09-03 14:00:00,138.41,138.44,138.35,138.4,17800.0,101.9804,102.0025,101.9362,101.973,17800.0
2014-09-03 14:05:00,138.39,138.53,138.39,138.46,10000.0,101.9657,102.0688,101.9657,102.0172,10000.0
2014-09-03 14:10:00,138.48,138.55,138.44,138.44,8400.0,102.032,102.0836,102.0025,102.0025,8400.0
2014-09-03 14:15:00,138.47,138.47,138.35,138.4,9000.0,102.0246,102.0246,101.9362,101.973,9000.0
2014-09-03 14:20:00,138.4,138.55,138.34,138.55,12400.0,101.973,102.0836,101.9288,102.0836,12400.0
2014-09-03 14:25:00,138.54,138.56,138.4,138.51,16700.0,102.0762,102.0909,101.973,102.0541,16700.0
2014-09-03 14:30:00,138.53,138.59,138.5,138.55,7700.0,102.0688,102.113,102.0467,102.0836,7700.0
2014-09-03 14:35:00,138.55,138.6,138.52,138.57,16300.0,102.0836,102.1204,102.0615,102.0983,16300.0
2014-09-03 14:40:00,138.59,138.61,138.55,138.57,9100.0,102.113,102.1278,102.0836,102.0983,9100.0
2014-09-03 14:45:00,138.57,138.59,138.52,138.56,10400.0,102.0983,102.113,102.0615,102.0909,10400.0
2014-09-03 14:50:00,138.54,138.65,138.47,138.65,145000.0,102.0762,102.1572,102.0246,102.1572,145000.0
2014-09-03 14:55:00,138.64,138.64,138.46,138.56,50500.0,102.1499,102.1499,102.0172,102.0909,50500.0
2014-09-03 15:00:00,138.53,138.62,138.49,138.6,87900.0,102.0688,102.1351,102.0393,102.1204,87900.0
2014-09-03 15:05:00,138.59,138.68,138.53,138.68,26600.0,102.113,102.1793,102.0688,102.1793,26600.0
2014-09-03 15:10:00,138.66,138.66,138.56,138.6,13400.0,102.1646,102.1646,102.0909,102.1204,13400.0
2014-09-03 15:15:00,138.6,138.8,138.6,138.75,19800.0,102.1204,102.2678,102.1204,102.2309,19800.0
2014-09-03 15:20:00,138.76,138.76,138.62,138.72,16900.0,102.2383,102.2383,102.1351,102.2088,16900.0
2014-09-03 15:25:00,138.72,138.83,138.66,138.8,38000.0,102.2088,102.2899,102.1646,102.2678,38000.0
2014-09-03 15:30:00,138.76,138.84,138.76,138.83,74600.0,102.2383,102.2972,102.2383,102.2899,74600.0
2014-09-03 15:35:00,138.82,138.85,138.77,138.79,63300.0,102.2825,102.3046,102.2457,102.2604,63300.0
2014-09-03 15:40:00,138.8,138.8,138.64,138.64,28700.0,102.2678,102.2678,102.1499,102.1499,28700.0
2014-09-03 15:45:00,138.63,138.66,138.51,138.51,40500.0,102.1425,102.1646,102.0541,102.0541,40500.0
2014-09-03 15:50:00,138.52,138.64,138.39,138.55,75700.0,102.0615,102.1499,101.9657,102.0836,75700.0
2014-09-03 15:55:00,138.54,138.64,138.47,138.61,106800.0,102.0762,102.1499,102.0246,102.1278,106800.0
2014-09-04 09:30:00,138.72,139.1,138.7,139.03,77900.0,102.2088,102.4888,102.1941,102.4372,77900.0
2014-09-04 09:35:00,139.1,139.3,138.92,139.29,51700.0,102.4888,102.6362,102.3562,102.6288,51700.0
2014-09-04 09:40:00,139.35,139.43,139.2,139.31,21600.0,102.673,102.7319,102.5625,102.6435,21600.0
2014-09-04 09:45:00,139.29,139.5,138.99,139.1,28600.0,102.6288,102.7835,102.4077,102.4888,28600.0
2014-09-04 09:50:00,139.09,139.34,139.01,139.14,26200.0,102.4814,102.6656,102.4225,102.5183,26200.0
2014-09-04 09:55:00,139.09,139.16,138.95,139.03,13900.0,102.4814,102.533,102.3783,102.4372,13900.0
2014-09-04 10:00:00,139.05,139.17,138.9,138.9,21900.0,102.452,102.5404,102.3414,102.3414,21900.0
2014-09-04 10:05:00,138.92,139.13,138.9,139.02,8600.0,102.3562,102.5109,102.3414,102.4299,8600.0
2014-09-04 10:10:00,139.04,139.2,139.0,139.0,8000.0,102.4446,102.5625,102.4151,102.4151,8000.0
2014-09-04 10:15:00,139.06,139.06,138.87,138.88,7200.0,102.4593,102.4593,102.3193,102.3267,7200.0
2014-09-04 10:20:00,138.88,138.99,138.63,138.67,14200.0,102.3267,102.4077,102.1425,102.172,14200.0
2014-09-04 10:25:00,138.66,138.98,138.66,138.85,15600.0,102.1646,102.4004,102.1646,102.3046,15600.0
2014-09-04 10:30:00,138.84,138.91,138.73,138.84,15600.0,102.2972,102.3488,102.2162,102.2972,15600.0
2014-09-04 10:35:00,138.83,138.91,138.78,138.86,67200.0,102.2899,102.3488,102.253,102.312,67200.0
2014-09-04 10:40:00,138.84,139.05,138.84,138.96,10700.0,102.2972,102.452,102.2972,102.3856,10700.0
2014-09-04 10:45:00,138.94,139.0,138.77,138.98,7600.0,102.3709,102.4151,102.2457,102.4004,7600.0
2014-09-04 10:50:00,139.0,139.02,138.82,138.98,6500.0,102.4151,102.4299,102.2825,102.4004,6500.0
2014-09-04 10:55:00,138.93,138.96,138.54,138.64,18700.0,102.3635,102.3856,102.0762,102.1499,18700.0
2014-09-04 11:00:00,138.66,138.72,138.48,138.58,41600.0,102.1646,102.2088,102.032,102.1057,41600.0
2014-09-04 11:05:00,138.59,138.68,138.53,138.54,8600.0,102.113,102.1793,102.0688,102.0762,8600.0
2014-09-04 11:10:00,138.53,138.6,138.47,138.51,16100.0,102.0688,102.1204,102.0246,102.0541,16100.0
2014-09-04 11:15:00,138.47,138.62,138.47,138.6,11600.0,102.0246,102.1351,102.0246,102.1204,11600.0
2014-09-04 11:20:00,138.58,138.59,138.37,138.4,18400.0,102.1057,102.113,101.9509,101.973,18400.0
2014-09-04 11:25:00,138.37,138.4,138.04,138.08,22300.0,101.9509,101.973,101.7078,101.7373,22300.0
2014-09-04 11:30:00,138.02,138.29,137.95,138.27,24600.0,101.6931,101.892,101.6415,101.8773,24600.0
2014-09-04 11:35:00,138.28,138.49,138.25,138.4,10900.0,101.8846,102.0393,101.8625,101.973,10900.0
2014-09-04 11:40:00,138.43,138.48,138.37,138.38,18700.0,101.9951,102.032,101.9509,101.9583,18700.0
2014-09-04 11:45:00,138.37,138.55,138.36,138.55,18200.0,101.9509,102.0836,101.9436,102.0836,18200.0
2014-09-04 11:50:00,138.53,138.56,138.44,138.49,24400.0,102.0688,102.0909,102.0025,102.0393,24400.0
2014-09-04 11:55:00,138.49,138.49,138.38,138.46,7300.0,102.0393,102.0393,101.9583,102.0172,7300.0
2014-09-04 12:00:00,138.45,138.56,138.43,138.54,7800.0,102.0099,102.0909,101.9951,102.0762,7800.0
2014-09-04 12:05:00,138.53,138.67,138.5,138.65,11200.0,102.0688,102.172,102.0467,102.1572,11200.0
2014-09-04 12:10:00,138.64,138.74,138.62,138.64,14400.0,102.1499,102.2235,102.1351,102.1499,14400.0
2014-09-04 12:15:00,138.63,138.64,138.54,138.61,9300.0,102.1425,102.1499,102.0762,102.1278,9300.0
2014-09-04 12:20:00,138.59,138.67,138.57,138.63,8000.0,102.113,102.172,102.0983,102.1425,8000.0
2014-09-04 12:25:00,138.61,138.63,138.52,138.61,16700.0,102.1278,102.1425,102.0615,102.1278,16700.0
2014-09-04 12:30:00,138.6,138.6,138.48,138.56,11400.0,102.1204,102.1204,102.032,102.0909,11400.0
2014-09-04 12:35:00,138.58,138.64,138.54,138.58,8300.0,102.1057,102.1499,102.0762,102.1057,8300.0
2014-09-04 12:40:00,138.57,138.69,138.57,138.63,5400.0,102.0983,102.1867,102.0983,102.1425,5400.0
2014-09-04 12:45:00,138.66,138.66,138.52,138.55,8300.0,102.1646,102.1646,102.0615,102.0836,8300.0
2014-09-04 12:50:00,138.56,138.69,138.52,138.69,5100.0,102.0909,102.1867,102.0615,102.1867,5100.0
2014-09-04 12:55:00,138.71,138.71,138.6,138.67,4100.0,102.2014,102.2014,102.1204,102.172,4100.0
2014-09-04 13:00:00,138.61,138.8,138.57,138.76,10300.0,102.1278,102.2678,102.0983,102.2383,10300.0
2014-09-04 13:05:00,138.74,138.85,138.73,138.83,3000.0,102.2235,102.3046,102.2162,102.2899,3000.0
2014-09-04 13:10:00,138.83,138.84,138.64,138.64,6500.0,102.2899,102.2972,102.1499,102.1499,6500.0
2014-09-04 13:15:00,138.66,138.79,138.61,138.79,23200.0,102.1646,102.2604,102.1278,102.2604,23200.0
2014-09-04 13:20:00,138.78,138.85,138.76,138.82,11600.0,102.253,102.3046,102.2383,102.2825,11600.0
2014-09-04 13:25:00,138.84,138.96,138.77,138.96,14600.0,102.2972,102.3856,102.2457,102.3856,14600.0
2014-09-04 13:30:00,138.97,139.07,138.96,138.99,10300.0,102.393,102.4667,102.3856,102.4077,10300.0
2014-09-04 13:35:00,139.01,139.05,138.88,138.88,9600.0,102.4225,102.452,102.3267,102.3267,9600.0
2014-09-04 13:40:00,138.91,139.0,138.87,138.96,31200.0,102.3488,102.4151,102.3193,102.3856,31200.0
2014-09-04 13:45:00,138.97,138.98,138.89,138.96,14200.0,102.393,102.4004,102.3341,102.3856,14200.0
2014-09-04 13:50:00,138.97,139.03,138.93,138.94,6600.0,102.393,102.4372,102.3635,102.3709,6600.0
2014-09-04 13:55:00,138.93,139.09,138.91,138.91,8200.0,102.3635,102.4814,102.3488,102.3488,8200.0
2014-09-04 14:00:00,138.94,139.1,138.91,139.0,28100.0,102.3709,102.4888,102.3488,102.4151,28100.0
2014-09-04 14:05:00,138.97,139.01,138.82,138.82,17000.0,102.393,102.4225,102.2825,102.2825,17000.0
2014-09-04 14:10:00,138.82,138.93,138.79,138.89,5600.0,102.2825,102.3635,102.2604,102.3341,5600.0
2014-09-04 14:15:00,138.9,138.94,138.75,138.77,8600.0,102.3414,102.3709,102.2309,102.2457,8600.0
2014-09-04 14:20:00,138.75,138.8,138.69,138.72,15900.0,102.2309,102.2678,102.1867,102.2088,15900.0
2014-09-04 14:25:00,138.74,138.78,138.53,138.67,10600.0,102.2235,102.253,102.0688,102.172,10600.0
2014-09-04 14:30:00,138.69,138.69,138.25,138.3,12300.0,102.1867,102.1867,101.8625,101.8994,12300.0
2014-09-04 14:35:00,138.34,138.41,138.27,138.31,16000.0,101.9288,101.9804,101.8773,101.9067,16000.0
2014-09-04 14:40:00,138.25,138.36,138.2,138.33,12700.0,101.8625,101.9436,101.8257,101.9215,12700.0
2014-09-04 14:45:00,138.37,138.42,138.2,138.26,27900.0,101.9509,101.9878,101.8257,101.8699,27900.0
2014-09-04 14:50:00,138.25,138.46,138.25,138.42,48500.0,101.8625,102.0172,101.8625,101.9878,48500.0
2014-09-04 14:55:00,138.44,138.49,138.2,138.32,23000.0,102.0025,102.0393,101.8257,101.9141,23000.0
2014-09-04 15:00:00,138.34,138.35,138.15,138.19,26400.0,101.9288,101.9362,101.7888,101.8183,26400.0
2014-09-04 15:05:00,138.25,138.33,138.09,138.14,21600.0,101.8625,101.9215,101.7446,101.7815,21600.0
2014-09-04 15:10:00,138.12,138.15,137.89,137.93,125700.0,101.7667,101.7888,101.5973,101.6267,125700.0
2014-09-04 15:15:00,137.91,137.98,137.62,137.66,19100.0,101.612,101.6636,101.3983,101.4278,19100.0
2014-09-04 15:20:00,137.68,137.91,137.64,137.89,12600.0,101.4425,101.612,101.4131,101.5973,12600.0
2014-09-04 15:25:00,137.91,137.98,137.86,137.96,15900.0,101.612,101.6636,101.5752,101.6488,15900.0
2014-09-04 15:30:00,137.96,137.97,137.75,137.77,21500.0,101.6488,101.6562,101.4941,101.5089,21500.0
2014-09-04 15:35:00,137.8,137.88,137.67,137.7,23400.0,101.531,101.5899,101.4352,101.4573,23400.0
2014-09-04 15:40:00,137.69,137.82,137.62,137.79,39700.0,101.4499,101.5457,101.3983,101.5236,39700.0
2014-09-04 15:45:00,137.77,137.86,137.53,137.86,94400.0,101.5089,101.5752,101.332,101.5752,94400.0
2014-09-04 15:50:00,137.82,138.09,137.69,138.06,110800.0,101.5457,101.7446,101.4499,101.7225,110800.0
2014-09-04 15:55:00,138.07,138.21,137.93,138.01,178600.0,101.7299,101.833,101.6267,101.6857,178600.0
2014-09-05 09:30:00,138.14,138.33,137.26,137.33,118800.0,101.7815,101.9215,101.1331,101.1847,118800.0
2014-09-05 09:35:00,137.39,137.48,136.85,137.06,65200.0,101.2289,101.2952,100.831,100.9857,65200.0
2014-09-05 09:40:00,137.03,137.03,136.3,136.7,109700.0,100.9636,100.9636,100.4258,100.7205,109700.0
2014-09-05 09:45:00,136.76,137.57,136.7,137.48,40000.0,100.7647,101.3615,100.7205,101.2952,40000.0
2014-09-05 09:50:00,137.47,137.68,137.43,137.54,51000.0,101.2878,101.4425,101.2583,101.3394,51000.0
2014-09-05 09:55:00,137.51,137.8,137.25,137.75,51200.0,101.3173,101.531,101.1257,101.4941,51200.0
2014-09-05 10:00:00,137.76,137.82,137.4,137.42,46900.0,101.5015,101.5457,101.2362,101.251,46900.0
2014-09-05 10:05:00,137.38,137.38,136.69,136.71,39200.0,101.2215,101.2215,100.7131,100.7278,39200.0
2014-09-05 10:10:00,136.73,136.84,136.58,136.76,62800.0,100.7426,100.8236,100.6321,100.7647,62800.0
2014-09-05 10:15:00,136.76,136.92,136.43,136.49,44700.0,100.7647,100.8826,100.5215,100.5657,44700.0
2014-09-05 10:20:00,136.53,136.67,136.3,136.3,64100.0,100.5952,100.6984,100.4258,100.4258,64100.0
2014-09-05 10:25:00,136.3,136.32,136.0,136.28,71600.0,100.4258,100.4405,100.2047,100.411,71600.0
2014-09-05 10:30:00,136.28,136.4,136.02,136.4,47500.0,100.411,100.4994,100.2195,100.4994,47500.0
2014-09-05 10:35:00,136.38,136.44,136.27,136.3,30200.0,100.4847,100.5289,100.4037,100.4258,30200.0
2014-09-05 10:40:00,136.3,136.58,136.27,136.43,30200.0,100.4258,100.6321,100.4037,100.5215,30200.0
2014-09-05 10:45:00,136.42,136.63,136.25,136.3,36300.0,100.5142,100.6689,100.3889,100.4258,36300.0
2014-09-05 10:50:00,136.31,136.59,136.28,136.43,41900.0,100.4331,100.6394,100.411,100.5215,41900.0
2014-09-05 10:55:00,136.44,136.49,136.2,136.21,28400.0,100.5289,100.5657,100.3521,100.3594,28400.0
2014-09-05 11:00:00,136.21,136.25,136.02,136.1,47300.0,100.3594,100.3889,100.2195,100.2784,47300.0
2014-09-05 11:05:00,136.08,136.1,135.89,135.92,42900.0,100.2637,100.2784,100.1237,100.1458,42900.0
2014-09-05 11:10:00,135.93,135.97,135.63,135.66,23000.0,100.1531,100.1826,99.9321,99.9542,23000.0
2014-09-05 11:15:00,135.71,135.91,135.71,135.81,18300.0,99.991,100.1384,99.991,100.0647,18300.0
2014-09-05 11:20:00,135.81,136.22,135.81,136.21,44000.0,100.0647,100.3668,100.0647,100.3594,44000.0
2014-09-05 11:25:00,136.19,136.27,135.98,136.02,49100.0,100.3447,100.4037,100.19,100.2195,49100.0
2014-09-05 11:30:00,136.05,136.15,135.76,135.83,22900.0,100.2416,100.3152,100.0279,100.0795,22900.0
2014-09-05 11:35:00,135.83,135.96,135.8,135.83,26500.0,100.0795,100.1752,100.0574,100.0795,26500.0
2014-09-05 11:40:00,135.85,136.23,135.8,136.16,15500.0,100.0942,100.3742,100.0574,100.3226,15500.0
2014-09-05 11:45:00,136.18,136.38,136.17,136.25,18000.0,100.3373,100.4847,100.33,100.3889,18000.0
2014-09-05 11:50:00,136.25,136.5,136.22,136.4,26400.0,100.3889,100.5731,100.3668,100.4994,26400.0
2014-09-05 11:55:00,136.43,136.59,136.37,136.52,24700.0,100.5215,100.6394,100.4773,100.5879,24700.0
2014-09-05 12:00:00,136.51,136.52,136.36,136.44,12400.0,100.5805,100.5879,100.47,100.5289,12400.0
2014-09-05 12:05:00,136.43,136.57,136.35,136.38,14600.0,100.5215,100.6247,100.4626,100.4847,14600.0
2014-09-05 12:10:00,136.39,136.67,136.36,136.67,17100.0,100.4921,100.6984,100.47,100.6984,17100.0
2014-09-05 12:15:00,136.68,136.77,136.43,136.51,16500.0,100.7057,100.7721,100.5215,100.5805,16500.0
2014-09-05 12:20:00,136.54,136.54,136.39,136.5,12400.0,100.6026,100.6026,100.4921,100.5731,12400.0
2014-09-05 12:25:00,136.47,136.7,136.46,136.61,10400.0,100.551,100.7205,100.5436,100.6542,10400.0
2014-09-05 12:30:00,136.62,136.83,136.62,136.78,18000.0,100.6615,100.8163,100.6615,100.7794,18000.0
2014-09-05 12:35:00,136.76,136.77,136.56,136.68,20600.0,100.7647,100.7721,100.6173,100.7057,20600.0
2014-09-05 12:40:00,136.72,136.84,136.69,136.74,13000.0,100.7352,100.8236,100.7131,100.7499,13000.0
2014-09-05 12:45:00,136.76,136.76,136.6,136.63,13600.0,100.7647,100.7647,100.6468,100.6689,13600.0
2014-09-05 12:50:00,136.63,136.79,136.59,136.79,41300.0,100.6689,100.7868,100.6394,100.7868,41300.0
2014-09-05 12:55:00,136.79,136.93,136.7,136.91,23100.0,100.7868,100.8899,100.7205,100.8752,23100.0
2014-09-05 13:00:00,136.89,137.03,136.86,137.0,21900.0,100.8605,100.9636,100.8384,100.9415,21900.0
2014-09-05 13:05:00,137.02,137.16,136.99,137.08,14500.0,100.9563,101.0594,100.9341,101.0005,14500.0
2014-09-05 13:10:00,137.08,137.13,136.88,136.93,12800.0,101.0005,101.0373,100.8531,100.8899,12800.0
2014-09-05 13:15:00,136.92,136.92,136.79,136.81,17100.0,100.8826,100.8826,100.7868,100.8015,17100.0
2014-09-05 13:20:00,136.78,136.85,136.68,136.68,10900.0,100.7794,100.831,100.7057,100.7057,10900.0
2014-09-05 13:25:00,136.68,136.72,136.53,136.65,42400.0,100.7057,100.7352,100.5952,100.6836,42400.0
2014-09-05 13:30:00,136.62,136.81,136.62,136.8,18100.0,100.6615,100.8015,100.6615,100.7942,18100.0
2014-09-05 13:35:00,136.77,136.81,136.63,136.71,14200.0,100.7721,100.8015,100.6689,100.7278,14200.0
2014-09-05 13:40:00,136.71,136.72,136.54,136.54,16700.0,100.7278,100.7352,100.6026,100.6026,16700.0
2014-09-05 13:45:00,136.55,136.68,136.55,136.68,20000.0,100.61,100.7057,100.61,100.7057,20000.0
2014-09-05 13:50:00,136.66,136.92,136.66,136.92,23200.0,100.691,100.8826,100.691,100.8826,23200.0
2014-09-05 13:55:00,136.91,136.98,136.89,136.95,19200.0,100.8752,100.9268,100.8605,100.9047,19200.0
2014-09-05 14:00:00,136.91,137.14,136.89,137.14,24300.0,100.8752,101.0447,100.8605,101.0447,24300.0
2014-09-05 14:05:00,137.1,137.21,136.84,136.85,26900.0,101.0152,101.0962,100.8236,100.831,26900.0
2014-09-05 14:10:00,136.85,136.98,136.77,136.98,43000.0,100.831,100.9268,100.7721,100.9268,43000.0
2014-09-05 14:15:00,136.97,136.97,136.68,136.74,19500.0,100.9194,100.9194,100.7057,100.7499,19500.0
2014-09-05 14:20:00,136.74,136.88,136.73,136.84,15000.0,100.7499,100.8531,100.7426,100.8236,15000.0
2014-09-05 14:25:00,136.87,136.94,136.79,136.84,14700.0,100.8457,100.8973,100.7868,100.8236,14700.0
2014-09-05 14:30:00,136.83,136.85,136.78,136.83,18800.0,100.8163,100.831,100.7794,100.8163,18800.0
2014-09-05 14:35:00,136.81,137.03,136.77,136.95,22400.0,100.8015,100.9636,100.7721,100.9047,22400.0
2014-09-05 14:40:00,137.0,137.0,136.79,136.91,17400.0,100.9415,100.9415,100.7868,100.8752,17400.0
2014-09-05 14:45:00,136.88,137.1,136.88,137.08,16700.0,100.8531,101.0152,100.8531,101.0005,16700.0
2014-09-05 14:50:00,137.07,137.39,137.06,137.31,21300.0,100.9931,101.2289,100.9857,101.1699,21300.0
2014-09-05 14:55:00,137.32,137.51,137.32,137.51,37500.0,101.1773,101.3173,101.1773,101.3173,37500.0
2014-09-05 15:00:00,137.5,137.53,137.4,137.41,27000.0,101.3099,101.332,101.2362,101.2436,27000.0
2014-09-05 15:05:00,137.39,137.6,137.39,137.51,22000.0,101.2289,101.3836,101.2289,101.3173,22000.0
2014-09-05 15:10:00,137.52,137.62,137.41,137.41,25100.0,101.3247,101.3983,101.2436,101.2436,25100.0
2014-09-05 15:15:00,137.44,137.51,137.26,137.4,26600.0,101.2657,101.3173,101.1331,101.2362,26600.0
2014-09-05 15:20:00,137.38,137.48,137.36,137.44,24000.0,101.2215,101.2952,101.2068,101.2657,24000.0
2014-09-05 15:25:00,137.43,137.51,137.43,137.49,27700.0,101.2583,101.3173,101.2583,101.3025,27700.0
2014-09-05 15:30:00,137.49,137.56,137.48,137.53,28900.0,101.3025,101.3541,101.2952,101.332,28900.0
2014-09-05 15:35:00,137.53,137.55,137.37,137.38,26000.0,101.332,101.3468,101.2141,101.2215,26000.0
2014-09-05 15:40:00,137.38,137.56,137.38,137.52,34600.0,101.2215,101.3541,101.2215,101.3247,34600.0
2014-09-05 15:45:00,137.53,137.64,137.53,137.64,48800.0,101.332,101.4131,101.332,101.4131,48800.0
2014-09-05 15:50:00,137.64,137.79,137.63,137.72,111500.0,101.4131,101.5236,101.4057,101.472,111500.0
2014-09-05 15:55:00,137.72,137.89,137.68,137.87,168600.0,101.472,101.5973,101.4425,101.5825,168600.0
2014-09-08 09:30:00,138.0,138.73,137.66,138.22,175000.0,101.6783,102.2162,101.4278,101.8404,175000.0
2014-09-08 09:35:00,138.31,138.85,138.24,138.65,55200.0,101.9067,102.3046,101.8551,102.1572,55200.0
2014-09-08 09:40:00,138.61,138.77,138.36,138.69,23900.0,102.1278,102.2457,101.9436,102.1867,23900.0
2014-09-08 09:45:00,138.55,138.55,138.2,138.32,25500.0,102.0836,102.0836,101.8257,101.9141,25500.0
2014-09-08 09:50:00,138.38,138.76,138.16,138.76,27400.0,101.9583,102.2383,101.7962,102.2383,27400.0
2014-09-08 09:55:00,138.75,138.83,138.64,138.68,21400.0,102.2309,102.2899,102.1499,102.1793,21400.0
2014-09-08 10:00:00,138.73,138.88,138.61,138.65,23600.0,102.2162,102.3267,102.1278,102.1572,23600.0
2014-09-08 10:05:00,138.7,138.81,138.51,138.54,19000.0,102.1941,102.2751,102.0541,102.0762,19000.0
2014-09-08 10:10:00,138.53,138.83,138.5,138.77,18900.0,102.0688,102.2899,102.0467,102.2457,18900.0
2014-09-08 10:15:00,138.78,138.79,138.51,138.51,15700.0,102.253,102.2604,102.0541,102.0541,15700.0
2014-09-08 10:20:00,138.6,138.66,138.51,138.65,12100.0,102.1204,102.1646,102.0541,102.1572,12100.0
2014-09-08 10:25:00,138.66,138.77,138.59,138.76,25100.0,102.1646,102.2457,102.113,102.2383,25100.0
2014-09-08 10:30:00,138.73,138.74,138.43,138.64,40400.0,102.2162,102.2235,101.9951,102.1499,40400.0
2014-09-08 10:35:00,138.67,138.67,138.4,138.6,29600.0,102.172,102.172,101.973,102.1204,29600.0
2014-09-08 10:40:00,138.59,138.68,138.56,138.59,15400.0,102.113,102.1793,102.0909,102.113,15400.0
2014-09-08 10:45:00,138.58,138.82,138.58,138.82,18800.0,102.1057,102.2825,102.1057,102.2825,18800.0
2014-09-08 10:50:00,138.82,138.83,138.39,138.42,70600.0,102.2825,102.2899,101.9657,101.9878,70600.0
2014-09-08 10:55:00,138.46,138.62,138.4,138.62,27600.0,102.0172,102.1351,101.973,102.1351,27600.0
2014-09-08 11:00:00,138.63,138.67,138.51,138.52,21100.0,102.1425,102.172,102.0541,102.0615,21100.0
2014-09-08 11:05:00,138.54,138.76,138.54,138.73,39500.0,102.0762,102.2383,102.0762,102.2162,39500.0
2014-09-08 11:10:00,138.71,138.72,138.56,138.59,10500.0,102.2014,102.2088,102.0909,102.113,10500.0
2014-09-08 11:15:00,138.56,138.67,138.56,138.65,10500.0,102.0909,102.172,102.0909,102.1572,10500.0
2014-09-08 11:20:00,138.67,138.76,138.58,138.58,24200.0,102.172,102.2383,102.1057,102.1057,24200.0
2014-09-08 11:25:00,138.62,138.64,138.54,138.55,35000.0,102.1351,102.1499,102.0762,102.0836,35000.0
2014-09-08 11:30:00,138.54,138.67,138.5,138.66,35400.0,102.0762,102.172,102.0467,102.1646,35400.0
2014-09-08 11:35:00,138.66,138.99,138.65,138.96,47500.0,102.1646,102.4077,102.1572,102.3856,47500.0
2014-09-08 11:40:00,138.95,139.03,138.91,138.91,12300.0,102.3783,102.4372,102.3488,102.3488,12300.0
2014-09-08 11:45:00,138.91,138.94,138.84,138.85,20200.0,102.3488,102.3709,102.2972,102.3046,20200.0
2014-09-08 11:50:00,138.83,138.86,138.7,138.75,23400.0,102.2899,102.312,102.1941,102.2309,23400.0
2014-09-08 11:55:00,138.7,138.71,138.57,138.57,8700.0,102.1941,102.2014,102.0983,102.0983,8700.0
2014-09-08 12:00:00,138.55,138.66,138.45,138.61,15600.0,102.0836,102.1646,102.0099,102.1278,15600.0
2014-09-08 12:05:00,138.6,138.75,138.58,138.72,18400.0,102.1204,102.2309,102.1057,102.2088,18400.0
2014-09-08 12:10:00,138.7,138.74,138.64,138.67,13700.0,102.1941,102.2235,102.1499,102.172,13700.0
2014-09-08 12:15:00,138.7,138.71,138.59,138.66,12800.0,102.1941,102.2014,102.113,102.1646,12800.0
2014-09-08 12:20:00,138.66,138.69,138.59,138.59,9500.0,102.1646,102.1867,102.113,102.113,9500.0
2014-09-08 12:25:00,138.6,138.71,138.6,138.7,8200.0,102.1204,102.2014,102.1204,102.1941,8200.0
2014-09-08 12:30:00,138.72,138.81,138.66,138.71,34500.0,102.2088,102.2751,102.1646,102.2014,34500.0
2014-09-08 12:35:00,138.71,138.81,138.65,138.66,9900.0,102.2014,102.2751,102.1572,102.1646,9900.0
2014-09-08 12:40:00,138.7,138.9,138.65,138.87,10200.0,102.1941,102.3414,102.1572,102.3193,10200.0
2014-09-08 12:45:00,138.88,138.88,138.73,138.74,4800.0,102.3267,102.3267,102.2162,102.2235,4800.0
2014-09-08 12:50:00,138.77,138.82,138.69,138.75,10000.0,102.2457,102.2825,102.1867,102.2309,10000.0
2014-09-08 12:55:00,138.7,138.73,138.6,138.6,5200.0,102.1941,102.2162,102.1204,102.1204,5200.0
2014-09-08 13:00:00,138.6,138.63,138.51,138.58,9100.0,102.1204,102.1425,102.0541,102.1057,9100.0
2014-09-08 13:05:00,138.59,138.61,138.34,138.39,9600.0,102.113,102.1278,101.9288,101.9657,9600.0
2014-09-08 13:10:00,138.39,138.56,138.29,138.51,8700.0,101.9657,102.0909,101.892,102.0541,8700.0
2014-09-08 13:15:00,138.49,138.53,138.07,138.07,13900.0,102.0393,102.0688,101.7299,101.7299,13900.0
2014-09-08 13:20:00,138.06,138.26,138.06,138.21,11500.0,101.7225,101.8699,101.7225,101.833,11500.0
2014-09-08 13:25:00,138.2,138.3,138.1,138.14,14000.0,101.8257,101.8994,101.752,101.7815,14000.0
2014-09-08 13:30:00,138.11,138.15,137.98,138.02,13600.0,101.7594,101.7888,101.6636,101.6931,13600.0
2014-09-08 13:35:00,138.02,138.15,137.95,138.12,16900.0,101.6931,101.7888,101.6415,101.7667,16900.0
2014-09-08 13:40:00,138.17,138.2,138.05,138.08,11000.0,101.8036,101.8257,101.7152,101.7373,11000.0
2014-09-08 13:45:00,138.07,138.18,137.99,138.15,14300.0,101.7299,101.8109,101.6709,101.7888,14300.0
2014-09-08 13:50:00,138.16,138.28,138.13,138.23,16900.0,101.7962,101.8846,101.7741,101.8478,16900.0
2014-09-08 13:55:00,138.22,138.4,138.22,138.39,12300.0,101.8404,101.973,101.8404,101.9657,12300.0
2014-09-08 14:00:00,138.36,138.66,138.36,138.63,15600.0,101.9436,102.1646,101.9436,102.1425,15600.0
2014-09-08 14:05:00,138.63,138.71,138.6,138.63,9200.0,102.1425,102.2014,102.1204,102.1425,9200.0
2014-09-08 14:10:00,138.61,138.76,138.58,138.76,19200.0,102.1278,102.2383,102.1057,102.2383,19200.0
2014-09-08 14:15:00,138.73,138.87,138.72,138.84,22600.0,102.2162,102.3193,102.2088,102.2972,22600.0
2014-09-08 14:20:00,138.85,138.85,138.7,138.7,4800.0,102.3046,102.3046,102.1941,102.1941,4800.0
2014-09-08 14:25:00,138.68,138.71,138.61,138.7,7000.0,102.1793,102.2014,102.1278,102.1941,7000.0
2014-09-08 14:30:00,138.69,138.71,138.59,138.62,13700.0,102.1867,102.2014,102.113,102.1351,13700.0
2014-09-08 14:35:00,138.64,138.64,138.47,138.5,15200.0,102.1499,102.1499,102.0246,102.0467,15200.0
2014-09-08 14:40:00,138.5,138.58,138.49,138.58,9600.0,102.0467,102.1057,102.0393,102.1057,9600.0
2014-09-08 14:45:00,138.56,138.75,138.52,138.72,13600.0,102.0909,102.2309,102.0615,102.2088,13600.0
2014-09-08 14:50:00,138.68,138.9,138.66,138.81,19800.0,102.1793,102.3414,102.1646,102.2751,19800.0
2014-09-08 14:55:00,138.82,138.9,138.74,138.75,11500.0,102.2825,102.3414,102.2235,102.2309,11500.0
2014-09-08 15:00:00,138.76,138.9,138.76,138.89,21300.0,102.2383,102.3414,102.2383,102.3341,21300.0
2014-09-08 15:05:00,138.9,138.9,138.82,138.84,14800.0,102.3414,102.3414,102.2825,102.2972,14800.0
2014-09-08 15:10:00,138.86,138.97,138.86,138.87,13900.0,102.312,102.393,102.312,102.3193,13900.0
2014-09-08 15:15:00,138.9,138.92,138.82,138.92,31700.0,102.3414,102.3562,102.2825,102.3562,31700.0
2014-09-08 15:20:00,138.91,138.95,138.86,138.9,16300.0,102.3488,102.3783,102.312,102.3414,16300.0
2014-09-08 15:25:00,138.9,138.91,138.85,138.91,15700.0,102.3414,102.3488,102.3046,102.3488,15700.0
2014-09-08 15:30:00,138.9,138.97,138.9,138.97,34000.0,102.3414,102.393,102.3414,102.393,34000.0
2014-09-08 15:35:00,138.97,139.11,138.96,139.11,35900.0,102.393,102.4962,102.3856,102.4962,35900.0
2014-09-08 15:40:00,139.11,139.11,139.02,139.06,27200.0,102.4962,102.4962,102.4299,102.4593,27200.0
2014-09-08 15:45:00,139.06,139.15,138.94,139.15,64400.0,102.4593,102.5256,102.3709,102.5256,64400.0
2014-09-08 15:50:00,139.14,139.36,139.14,139.3,105800.0,102.5183,102.6804,102.5183,102.6362,105800.0
2014-09-08 15:55:00,139.3,139.33,139.19,139.27,121600.0,102.6362,102.6583,102.5551,102.6141,121600.0
2014-09-09 09:30:00,138.66,138.98,138.2,138.31,68700.0,102.1646,102.4004,101.8257,101.9067,68700.0
2014-09-09 09:35:00,138.23,138.35,137.75,137.8,40200.0,101.8478,101.9362,101.4941,101.531,40200.0
2014-09-09 09:40:00,137.8,138.05,137.75,137.95,52300.0,101.531,101.7152,101.4941,101.6415,52300.0
2014-09-09 09:45:00,137.95,138.01,137.8,137.9,39000.0,101.6415,101.6857,101.531,101.6046,39000.0
2014-09-09 09:50:00,137.9,137.92,137.59,137.8,48300.0,101.6046,101.6194,101.3762,101.531,48300.0
2014-09-09 09:55:00,137.8,137.85,137.55,137.74,38500.0,101.531,101.5678,101.3468,101.4867,38500.0
2014-09-09 10:00:00,137.74,137.82,137.6,137.81,47200.0,101.4867,101.5457,101.3836,101.5383,47200.0
2014-09-09 10:05:00,137.83,138.03,137.83,138.0,27500.0,101.5531,101.7004,101.5531,101.6783,27500.0
2014-09-09 10:10:00,138.02,138.08,137.88,138.06,71500.0,101.6931,101.7373,101.5899,101.7225,71500.0
2014-09-09 10:15:00,138.11,138.36,137.92,138.16,62000.0,101.7594,101.9436,101.6194,101.7962,62000.0
2014-09-09 10:20:00,138.24,138.27,138.09,138.18,16300.0,101.8551,101.8773,101.7446,101.8109,16300.0
2014-09-09 10:25:00,138.18,138.43,138.15,138.35,39300.0,101.8109,101.9951,101.7888,101.9362,39300.0
2014-09-09 10:30:00,138.39,138.45,138.25,138.25,17100.0,101.9657,102.0099,101.8625,101.8625,17100.0
2014-09-09 10:35:00,138.26,138.26,138.11,138.16,27500.0,101.8699,101.8699,101.7594,101.7962,27500.0
2014-09-09 10:40:00,138.14,138.25,138.07,138.19,10400.0,101.7815,101.8625,101.7299,101.8183,10400.0
2014-09-09 10:45:00,138.17,138.2,138.09,138.11,16800.0,101.8036,101.8257,101.7446,101.7594,16800.0
2014-09-09 10:50:00,138.12,138.26,138.1,138.19,23900.0,101.7667,101.8699,101.752,101.8183,23900.0
2014-09-09 10:55:00,138.21,138.34,138.16,138.16,21100.0,101.833,101.9288,101.7962,101.7962,21100.0
2014-09-09 11:00:00,138.16,138.38,138.11,138.35,9800.0,101.7962,101.9583,101.7594,101.9362,9800.0
2014-09-09 11:05:00,138.33,138.39,138.28,138.38,11400.0,101.9215,101.9657,101.8846,101.9583,11400.0
2014-09-09 11:10:00,138.37,138.59,138.37,138.57,15200.0,101.9509,102.113,101.9509,102.0983,15200.0
2014-09-09 11:15:00,138.59,138.67,138.52,138.57,13200.0,102.113,102.172,102.0615,102.0983,13200.0
2014-09-09 11:20:00,138.56,138.6,138.43,138.43,12600.0,102.0909,102.1204,101.9951,101.9951,12600.0
2014-09-09 11:25:00,138.43,138.44,138.27,138.34,14300.0,101.9951,102.0025,101.8773,101.9288,14300.0
2014-09-09 11:30:00,138.36,138.37,138.22,138.27,5900.0,101.9436,101.9509,101.8404,101.8773,5900.0
2014-09-09 11:35:00,138.26,138.26,138.13,138.13,12900.0,101.8699,101.8699,101.7741,101.7741,12900.0
2014-09-09 11:40:00,138.11,138.24,138.08,138.12,28500.0,101.7594,101.8551,101.7373,101.7667,28500.0
2014-09-09 11:45:00,138.11,138.15,138.0,138.09,29500.0,101.7594,101.7888,101.6783,101.7446,29500.0
2014-09-09 11:50:00,138.1,138.11,137.89,137.99,30100.0,101.752,101.7594,101.5973,101.6709,30100.0
2014-09-09 11:55:00,137.98,138.15,137.96,138.06,39300.0,101.6636,101.7888,101.6488,101.7225,39300.0
2014-09-09 12:00:00,138.06,138.2,138.04,138.15,25700.0,101.7225,101.8257,101.7078,101.7888,25700.0
2014-09-09 12:05:00,138.17,138.31,138.16,138.23,25800.0,101.8036,101.9067,101.7962,101.8478,25800.0
2014-09-09 12:10:00,138.24,138.26,138.1,138.25,19200.0,101.8551,101.8699,101.752,101.8625,19200.0
2014-09-09 12:15:00,138.28,138.34,138.2,138.22,23900.0,101.8846,101.9288,101.8257,101.8404,23900.0
2014-09-09 12:20:00,138.22,138.32,138.18,138.32,10500.0,101.8404,101.9141,101.8109,101.9141,10500.0
2014-09-09 12:25:00,138.33,138.36,138.13,138.16,23300.0,101.9215,101.9436,101.7741,101.7962,23300.0
2014-09-09 12:30:00,138.16,138.21,138.13,138.16,7500.0,101.7962,101.833,101.7741,101.7962,7500.0
2014-09-09 12:35:00,138.16,138.21,138.1,138.19,14200.0,101.7962,101.833,101.752,101.8183,14200.0
2014-09-09 12:40:00,138.2,138.28,138.15,138.22,16000.0,101.8257,101.8846,101.7888,101.8404,16000.0
2014-09-09 12:45:00,138.21,138.23,138.06,138.07,17000.0,101.833,101.8478,101.7225,101.7299,17000.0
2014-09-09 12:50:00,138.06,138.12,138.03,138.06,13000.0,101.7225,101.7667,101.7004,101.7225,13000.0
2014-09-09 12:55:00,138.05,138.11,138.0,138.0,17800.0,101.7152,101.7594,101.6783,101.6783,17800.0
2014-09-09 13:00:00,138.0,138.09,137.9,138.02,13200.0,101.6783,101.7446,101.6046,101.6931,13200.0
2014-09-09 13:05:00,138.01,138.03,137.83,137.83,10100.0,101.6857,101.7004,101.5531,101.5531,10100.0
2014-09-09 13:10:00,137.87,138.04,137.83,137.93,11700.0,101.5825,101.7078,101.5531,101.6267,11700.0
2014-09-09 13:15:00,137.91,137.95,137.83,137.9,7700.0,101.612,101.6415,101.5531,101.6046,7700.0
2014-09-09 13:20:00,137.94,138.08,137.79,137.92,59900.0,101.6341,101.7373,101.5236,101.6194,59900.0
2014-09-09 13:25:00,137.96,138.18,137.91,138.13,12500.0,101.6488,101.8109,101.612,101.7741,12500.0
2014-09-09 13:30:00,138.16,138.26,138.13,138.16,9400.0,101.7962,101.8699,101.7741,101.7962,9400.0
2014-09-09 13:35:00,138.2,138.25,138.17,138.22,10000.0,101.8257,101.8625,101.8036,101.8404,10000.0
2014-09-09 13:40:00,138.23,138.31,138.22,138.28,6800.0,101.8478,101.9067,101.8404,101.8846,6800.0
2014-09-09 13:45:00,138.31,138.46,138.31,138.42,16100.0,101.9067,102.0172,101.9067,101.9878,16100.0
2014-09-09 13:50:00,138.41,138.46,138.28,138.28,12200.0,101.9804,102.0172,101.8846,101.8846,12200.0
2014-09-09 13:55:00,138.27,138.31,138.18,138.22,12500.0,101.8773,101.9067,101.8109,101.8404,12500.0
2014-09-09 14:00:00,138.22,138.32,138.17,138.31,11200.0,101.8404,101.9141,101.8036,101.9067,11200.0
2014-09-09 14:05:00,138.29,138.31,138.13,138.16,18600.0,101.892,101.9067,101.7741,101.7962,18600.0
2014-09-09 14:10:00,138.17,138.27,138.17,138.25,25500.0,101.8036,101.8773,101.8036,101.8625,25500.0
2014-09-09 14:15:00,138.25,138.27,138.11,138.19,25300.0,101.8625,101.8773,101.7594,101.8183,25300.0
2014-09-09 14:20:00,138.19,138.21,138.09,138.1,20200.0,101.8183,101.833,101.7446,101.752,20200.0
2014-09-09 14:25:00,138.09,138.2,138.09,138.2,16800.0,101.7446,101.8257,101.7446,101.8257,16800.0
2014-09-09 14:30:00,138.19,138.26,138.13,138.22,20100.0,101.8183,101.8699,101.7741,101.8404,20100.0
2014-09-09 14:35:00,138.22,138.24,138.13,138.16,16200.0,101.8404,101.8551,101.7741,101.7962,16200.0
2014-09-09 14:40:00,138.14,138.16,137.99,137.99,19200.0,101.7815,101.7962,101.6709,101.6709,19200.0
2014-09-09 14:45:00,137.99,138.05,137.89,137.89,9500.0,101.6709,101.7152,101.5973,101.5973,9500.0
2014-09-09 14:50:00,137.91,137.98,137.85,137.89,17600.0,101.612,101.6636,101.5678,101.5973,17600.0
2014-09-09 14:55:00,137.85,137.9,137.75,137.86,17400.0,101.5678,101.6046,101.4941,101.5752,17400.0
2014-09-09 15:00:00,137.81,137.88,137.64,137.66,26200.0,101.5383,101.5899,101.4131,101.4278,26200.0
2014-09-09 15:05:00,137.66,137.67,137.42,137.58,52200.0,101.4278,101.4352,101.251,101.3689,52200.0
2014-09-09 15:10:00,137.58,137.59,137.27,137.28,33900.0,101.3689,101.3762,101.1405,101.1478,33900.0
2014-09-09 15:15:00,137.31,137.33,137.14,137.27,47100.0,101.1699,101.1847,101.0447,101.1405,47100.0
2014-09-09 15:20:00,137.26,137.33,137.07,137.27,29800.0,101.1331,101.1847,100.9931,101.1405,29800.0
2014-09-09 15:25:00,137.28,137.4,137.24,137.29,33400.0,101.1478,101.2362,101.1183,101.1552,33400.0
2014-09-09 15:30:00,137.3,137.35,137.25,137.31,30900.0,101.1626,101.1994,101.1257,101.1699,30900.0
2014-09-09 15:35:00,137.31,137.54,137.31,137.42,23600.0,101.1699,101.3394,101.1699,101.251,23600.0
2014-09-09 15:40:00,137.42,137.44,137.29,137.3,28600.0,101.251,101.2657,101.1552,101.1626,28600.0
2014-09-09 15:45:00,137.28,137.34,137.26,137.28,80600.0,101.1478,101.192,101.1331,101.1478,80600.0
2014-09-09 15:50:00,137.27,137.27,137.14,137.18,108400.0,101.1405,101.1405,101.0447,101.0741,108400.0
2014-09-09 15:55:00,137.19,137.52,137.17,137.4,224800.0,101.0815,101.3247,101.0668,101.2362,224800.0
2014-09-10 09:30:00,137.33,138.64,137.27,138.52,66600.0,101.1847,102.1499,101.1405,102.0615,66600.0
2014-09-10 09:35:00,138.5,138.5,137.81,138.15,24500.0,102.0467,102.0467,101.5383,101.7888,24500.0
2014-09-10 09:40:00,138.16,138.25,137.8,138.25,22500.0,101.7962,101.8625,101.531,101.8625,22500.0
2014-09-10 09:45:00,138.25,138.55,138.25,138.35,11900.0,101.8625,102.0836,101.8625,101.9362,11900.0
2014-09-10 09:50:00,138.39,138.41,137.98,138.1,14200.0,101.9657,101.9804,101.6636,101.752,14200.0
2014-09-10 09:55:00,138.06,138.19,137.82,138.06,14300.0,101.7225,101.8183,101.5457,101.7225,14300.0
2014-09-10 10:00:00,138.07,138.26,137.84,138.03,43000.0,101.7299,101.8699,101.5604,101.7004,43000.0
2014-09-10 10:05:00,138.03,138.24,137.86,138.14,47200.0,101.7004,101.8551,101.5752,101.7815,47200.0
2014-09-10 10:10:00,138.15,138.37,138.1,138.28,32300.0,101.7888,101.9509,101.752,101.8846,32300.0
2014-09-10 10:15:00,138.24,138.25,137.99,137.99,28000.0,101.8551,101.8625,101.6709,101.6709,28000.0
2014-09-10 10:20:00,137.99,138.21,137.93,138.07,20700.0,101.6709,101.833,101.6267,101.7299,20700.0
2014-09-10 10:25:00,138.07,138.28,137.98,138.28,24500.0,101.7299,101.8846,101.6636,101.8846,24500.0
2014-09-10 10:30:00,138.26,138.28,138.03,138.06,12500.0,101.8699,101.8846,101.7004,101.7225,12500.0
2014-09-10 10:35:00,138.05,138.08,137.89,137.98,15400.0,101.7152,101.7373,101.5973,101.6636,15400.0
2014-09-10 10:40:00,137.97,138.32,137.96,138.25,47900.0,101.6562,101.9141,101.6488,101.8625,47900.0
2014-09-10 10:45:00,138.21,138.34,138.15,138.16,20100.0,101.833,101.9288,101.7888,101.7962,20100.0
2014-09-10 10:50:00,138.2,138.5,138.18,138.38,47300.0,101.8257,102.0467,101.8109,101.9583,47300.0
2014-09-10 10:55:00,138.39,138.5,138.34,138.4,14100.0,101.9657,102.0467,101.9288,101.973,14100.0
2014-09-10 11:00:00,138.36,138.44,138.29,138.31,10800.0,101.9436,102.0025,101.892,101.9067,10800.0
2014-09-10 11:05:00,138.32,138.42,138.22,138.31,22600.0,101.9141,101.9878,101.8404,101.9067,22600.0
2014-09-10 11:10:00,138.34,138.59,138.28,138.59,15000.0,101.9288,102.113,101.8846,102.113,15000.0
2014-09-10 11:15:00,138.53,138.64,138.48,138.64,10500.0,102.0688,102.1499,102.032,102.1499,10500.0
2014-09-10 11:20:00,138.57,138.61,138.43,138.53,21900.0,102.0983,102.1278,101.9951,102.0688,21900.0
2014-09-10 11:25:00,138.52,138.56,138.44,138.51,23300.0,102.0615,102.0909,102.0025,102.0541,23300.0
2014-09-10 11:30:00,138.52,138.62,138.43,138.56,17600.0,102.0615,102.1351,101.9951,102.0909,17600.0
2014-09-10 11:35:00,138.54,138.8,138.53,138.76,9100.0,102.0762,102.2678,102.0688,102.2383,9100.0
2014-09-10 11:40:00,138.78,138.83,138.62,138.65,18500.0,102.253,102.2899,102.1351,102.1572,18500.0
2014-09-10 11:45:00,138.65,138.71,138.58,138.58,11800.0,102.1572,102.2014,102.1057,102.1057,11800.0
2014-09-10 11:50:00,138.6,138.69,138.52,138.57,7600.0,102.1204,102.1867,102.0615,102.0983,7600.0
2014-09-10 11:55:00,138.55,138.72,138.55,138.62,20200.0,102.0836,102.2088,102.0836,102.1351,20200.0
2014-09-10 12:00:00,138.64,138.65,138.52,138.58,16700.0,102.1499,102.1572,102.0615,102.1057,16700.0
2014-09-10 12:05:00,138.61,138.64,138.45,138.49,8800.0,102.1278,102.1499,102.0099,102.0393,8800.0
2014-09-10 12:10:00,138.51,138.59,138.51,138.59,8200.0,102.0541,102.113,102.0541,102.113,8200.0
2014-09-10 12:15:00,138.59,138.72,138.59,138.69,13100.0,102.113,102.2088,102.113,102.1867,13100.0
2014-09-10 12:20:00,138.68,138.85,138.6,138.82,31400.0,102.1793,102.3046,102.1204,102.2825,31400.0
2014-09-10 12:25:00,138.82,138.9,138.78,138.78,9300.0,102.2825,102.3414,102.253,102.253,9300.0
2014-09-10 12:30:00,138.76,138.8,138.67,138.74,10100.0,102.2383,102.2678,102.172,102.2235,10100.0
2014-09-10 12:35:00,138.76,138.82,138.72,138.74,5900.0,102.2383,102.2825,102.2088,102.2235,5900.0
2014-09-10 12:40:00,138.73,138.73,138.64,138.68,5000.0,102.2162,102.2162,102.1499,102.1793,5000.0
2014-09-10 12:45:00,138.68,138.78,138.66,138.71,11800.0,102.1793,102.253,102.1646,102.2014,11800.0
2014-09-10 12:50:00,138.7,138.77,138.67,138.72,4500.0,102.1941,102.2457,102.172,102.2088,4500.0
2014-09-10 12:55:00,138.75,138.78,138.68,138.76,6100.0,102.2309,102.253,102.1793,102.2383,6100.0
2014-09-10 13:00:00,138.74,138.9,138.73,138.83,11800.0,102.2235,102.3414,102.2162,102.2899,11800.0
2014-09-10 13:05:00,138.89,139.09,138.86,138.97,47500.0,102.3341,102.4814,102.312,102.393,47500.0
2014-09-10 13:10:00,139.03,139.17,139.01,139.05,12900.0,102.4372,102.5404,102.4225,102.452,12900.0
2014-09-10 13:15:00,139.04,139.13,138.98,139.02,6000.0,102.4446,102.5109,102.4004,102.4299,6000.0
2014-09-10 13:20:00,139.02,139.08,138.98,139.0,5600.0,102.4299,102.4741,102.4004,102.4151,5600.0
2014-09-10 13:25:00,139.01,139.04,138.94,138.99,13300.0,102.4225,102.4446,102.3709,102.4077,13300.0
2014-09-10 13:30:00,138.97,139.02,138.95,138.97,5400.0,102.393,102.4299,102.3783,102.393,5400.0
2014-09-10 13:35:00,138.98,139.07,138.96,138.96,9900.0,102.4004,102.4667,102.3856,102.3856,9900.0
2014-09-10 13:40:00,138.97,139.08,138.96,139.0,8000.0,102.393,102.4741,102.3856,102.4151,8000.0
2014-09-10 13:45:00,139.0,139.13,138.98,139.13,12700.0,102.4151,102.5109,102.4004,102.5109,12700.0
2014-09-10 13:50:00,139.13,139.2,139.07,139.08,31500.0,102.5109,102.5625,102.4667,102.4741,31500.0
2014-09-10 13:55:00,139.07,139.19,139.07,139.09,9200.0,102.4667,102.5551,102.4667,102.4814,9200.0
2014-09-10 14:00:00,139.09,139.2,139.09,139.13,8600.0,102.4814,102.5625,102.4814,102.5109,8600.0
2014-09-10 14:05:00,139.13,139.15,139.0,139.0,9100.0,102.5109,102.5256,102.4151,102.4151,9100.0
2014-09-10 14:10:00,138.98,139.13,138.97,139.13,13100.0,102.4004,102.5109,102.393,102.5109,13100.0
2014-09-10 14:15:00,139.1,139.15,139.0,139.12,18500.0,102.4888,102.5256,102.4151,102.5035,18500.0
2014-09-10 14:20:00,139.13,139.28,139.11,139.18,26700.0,102.5109,102.6214,102.4962,102.5477,26700.0
2014-09-10 14:25:00,139.19,139.24,139.04,139.04,5700.0,102.5551,102.5919,102.4446,102.4446,5700.0
2014-09-10 14:30:00,139.08,139.14,139.0,139.14,26500.0,102.4741,102.5183,102.4151,102.5183,26500.0
2014-09-10 14:35:00,139.14,139.14,139.05,139.1,13800.0,102.5183,102.5183,102.452,102.4888,13800.0
2014-09-10 14:40:00,139.1,139.24,139.07,139.2,4200.0,102.4888,102.5919,102.4667,102.5625,4200.0
2014-09-10 14:45:00,139.22,139.25,139.15,139.25,14700.0,102.5772,102.5993,102.5256,102.5993,14700.0
2014-09-10 14:50:00,139.22,139.38,139.22,139.38,18700.0,102.5772,102.6951,102.5772,102.6951,18700.0
2014-09-10 14:55:00,139.36,139.38,139.27,139.35,22000.0,102.6804,102.6951,102.6141,102.673,22000.0
2014-09-10 15:00:00,139.32,139.65,139.31,139.63,28300.0,102.6509,102.894,102.6435,102.8793,28300.0
2014-09-10 15:05:00,139.62,139.72,139.56,139.65,26300.0,102.8719,102.9456,102.8277,102.894,26300.0
2014-09-10 15:10:00,139.65,139.65,139.43,139.44,17800.0,102.894,102.894,102.7319,102.7393,17800.0
2014-09-10 15:15:00,139.43,139.52,139.39,139.46,18600.0,102.7319,102.7983,102.7025,102.754,18600.0
2014-09-10 15:20:00,139.45,139.46,139.32,139.32,17300.0,102.7467,102.754,102.6509,102.6509,17300.0
2014-09-10 15:25:00,139.33,139.33,139.22,139.24,17400.0,102.6583,102.6583,102.5772,102.5919,17400.0
2014-09-10 15:30:00,139.25,139.33,139.23,139.28,18600.0,102.5993,102.6583,102.5846,102.6214,18600.0
2014-09-10 15:35:00,139.26,139.29,139.19,139.2,33300.0,102.6067,102.6288,102.5551,102.5625,33300.0
2014-09-10 15:40:00,139.2,139.22,139.19,139.19,64500.0,102.5625,102.5772,102.5551,102.5551,64500.0
2014-09-10 15:45:00,139.2,139.26,139.14,139.19,36200.0,102.5625,102.6067,102.5183,102.5551,36200.0
2014-09-10 15:50:00,139.22,139.32,139.19,139.19,45200.0,102.5772,102.6509,102.5551,102.5551,45200.0
2014-09-10 15:55:00,139.19,139.23,139.1,139.19,105500.0,102.5551,102.5846,102.4888,102.5551,105500.0
2014-09-11 09:30:00,138.53,139.19,138.24,139.18,38500.0,102.0688,102.5551,101.8551,102.5477,38500.0
2014-09-11 09:35:00,139.1,139.26,138.84,139.06,21300.0,102.4888,102.6067,102.2972,102.4593,21300.0
2014-09-11 09:40:00,138.89,139.05,138.77,138.95,33700.0,102.3341,102.452,102.2457,102.3783,33700.0
2014-09-11 09:45:00,138.82,139.32,138.8,139.26,72500.0,102.2825,102.6509,102.2678,102.6067,72500.0
2014-09-11 09:50:00,139.26,139.27,138.85,139.25,90600.0,102.6067,102.6141,102.3046,102.5993,90600.0
2014-09-11 09:55:00,139.23,139.27,139.0,139.12,18200.0,102.5846,102.6141,102.4151,102.5035,18200.0
2014-09-11 10:00:00,139.13,139.38,139.04,139.34,61300.0,102.5109,102.6951,102.4446,102.6656,61300.0
2014-09-11 10:05:00,139.33,139.66,139.33,139.61,34500.0,102.6583,102.9014,102.6583,102.8646,34500.0
2014-09-11 10:10:00,139.57,139.72,139.53,139.68,55500.0,102.8351,102.9456,102.8056,102.9161,55500.0
2014-09-11 10:15:00,139.66,139.9,139.65,139.81,27000.0,102.9014,103.0782,102.894,103.0119,27000.0
2014-09-11 10:20:00,139.78,139.86,139.66,139.84,46800.0,102.9898,103.0488,102.9014,103.034,46800.0
2014-09-11 10:25:00,139.84,139.93,139.76,139.88,46800.0,103.034,103.1003,102.9751,103.0635,46800.0
2014-09-11 10:30:00,139.87,139.89,139.53,139.53,61200.0,103.0561,103.0709,102.8056,102.8056,61200.0
2014-09-11 10:35:00,139.52,139.57,139.11,139.34,82900.0,102.7983,102.8351,102.4962,102.6656,82900.0
2014-09-11 10:40:00,139.31,139.31,138.95,139.0,27100.0,102.6435,102.6435,102.3783,102.4151,27100.0
2014-09-11 10:45:00,138.99,139.25,138.91,139.13,20500.0,102.4077,102.5993,102.3488,102.5109,20500.0
2014-09-11 10:50:00,139.13,139.16,138.91,139.07,20900.0,102.5109,102.533,102.3488,102.4667,20900.0
2014-09-11 10:55:00,139.01,139.01,138.85,139.0,25400.0,102.4225,102.4225,102.3046,102.4151,25400.0
2014-09-11 11:00:00,139.01,139.14,138.93,139.06,14800.0,102.4225,102.5183,102.3635,102.4593,14800.0
2014-09-11 11:05:00,139.04,139.16,138.95,139.09,27800.0,102.4446,102.533,102.3783,102.4814,27800.0
2014-09-11 11:10:00,139.07,139.13,138.89,138.94,33500.0,102.4667,102.5109,102.3341,102.3709,33500.0
2014-09-11 11:15:00,138.95,139.26,138.93,139.24,41900.0,102.3783,102.6067,102.3635,102.5919,41900.0
2014-09-11 11:20:00,139.21,139.35,139.15,139.15,17300.0,102.5698,102.673,102.5256,102.5256,17300.0
2014-09-11 11:25:00,139.18,139.23,139.03,139.21,16100.0,102.5477,102.5846,102.4372,102.5698,16100.0
2014-09-11 11:30:00,139.2,139.33,139.15,139.19,32300.0,102.5625,102.6583,102.5256,102.5551,32300.0
2014-09-11 11:35:00,139.19,139.23,139.14,139.18,7100.0,102.5551,102.5846,102.5183,102.5477,7100.0
2014-09-11 11:40:00,139.18,139.2,139.05,139.17,38900.0,102.5477,102.5625,102.452,102.5404,38900.0
2014-09-11 11:45:00,139.2,139.21,139.0,139.0,89400.0,102.5625,102.5698,102.4151,102.4151,89400.0
2014-09-11 11:50:00,139.01,139.01,138.89,138.99,14600.0,102.4225,102.4225,102.3341,102.4077,14600.0
2014-09-11 11:55:00,138.99,139.14,138.98,139.09,15900.0,102.4077,102.5183,102.4004,102.4814,15900.0
2014-09-11 12:00:00,139.03,139.05,138.97,139.05,12900.0,102.4372,102.452,102.393,102.452,12900.0
2014-09-11 12:05:00,139.0,139.04,138.92,139.02,24300.0,102.4151,102.4446,102.3562,102.4299,24300.0
2014-09-11 12:10:00,138.97,139.02,138.87,138.94,24900.0,102.393,102.4299,102.3193,102.3709,24900.0
2014-09-11 12:15:00,138.94,139.01,138.91,138.91,13200.0,102.3709,102.4225,102.3488,102.3488,13200.0
2014-09-11 12:20:00,138.91,138.91,138.74,138.78,9900.0,102.3488,102.3488,102.2235,102.253,9900.0
2014-09-11 12:25:00,138.77,139.06,138.75,139.03,16700.0,102.2457,102.4593,102.2309,102.4372,16700.0
2014-09-11 12:30:00,139.06,139.06,138.86,138.89,12400.0,102.4593,102.4593,102.312,102.3341,12400.0
2014-09-11 12:35:00,138.93,138.98,138.87,138.98,33100.0,102.3635,102.4004,102.3193,102.4004,33100.0
2014-09-11 12:40:00,138.94,138.99,138.79,138.89,17400.0,102.3709,102.4077,102.2604,102.3341,17400.0
2014-09-11 12:45:00,138.84,138.9,138.68,138.73,7400.0,102.2972,102.3414,102.1793,102.2162,7400.0
2014-09-11 12:50:00,138.71,138.72,138.63,138.66,8200.0,102.2014,102.2088,102.1425,102.1646,8200.0
2014-09-11 12:55:00,138.65,138.65,138.29,138.39,32300.0,102.1572,102.1572,101.892,101.9657,32300.0
2014-09-11 13:00:00,138.39,138.55,138.29,138.52,46200.0,101.9657,102.0836,101.892,102.0615,46200.0
2014-09-11 13:05:00,138.56,138.56,138.21,138.37,78600.0,102.0909,102.0909,101.833,101.9509,78600.0
2014-09-11 13:10:00,138.34,138.38,138.2,138.35,25700.0,101.9288,101.9583,101.8257,101.9362,25700.0
2014-09-11 13:15:00,138.28,138.34,138.04,138.04,30200.0,101.8846,101.9288,101.7078,101.7078,30200.0
2014-09-11 13:20:00,138.03,138.13,137.95,138.0,37500.0,101.7004,101.7741,101.6415,101.6783,37500.0
2014-09-11 13:25:00,138.0,138.06,137.9,137.9,88300.0,101.6783,101.7225,101.6046,101.6046,88300.0
2014-09-11 13:30:00,137.93,137.97,137.82,137.83,22000.0,101.6267,101.6562,101.5457,101.5531,22000.0
2014-09-11 13:35:00,137.86,137.9,137.63,137.9,23300.0,101.5752,101.6046,101.4057,101.6046,23300.0
2014-09-11 13:40:00,137.89,137.9,137.67,137.73,15200.0,101.5973,101.6046,101.4352,101.4794,15200.0
2014-09-11 13:45:00,137.73,137.73,137.6,137.66,11500.0,101.4794,101.4794,101.3836,101.4278,11500.0
2014-09-11 13:50:00,137.67,137.68,137.35,137.41,41500.0,101.4352,101.4425,101.1994,101.2436,41500.0
2014-09-11 13:55:00,137.43,137.5,137.36,137.5,22500.0,101.2583,101.3099,101.2068,101.3099,22500.0
2014-09-11 14:00:00,137.48,137.61,137.43,137.57,48200.0,101.2952,101.391,101.2583,101.3615,48200.0
2014-09-11 14:05:00,137.6,137.63,137.45,137.54,39300.0,101.3836,101.4057,101.2731,101.3394,39300.0
2014-09-11 14:10:00,137.51,137.8,137.49,137.8,21000.0,101.3173,101.531,101.3025,101.531,21000.0
2014-09-11 14:15:00,137.79,137.92,137.79,137.88,12900.0,101.5236,101.6194,101.5236,101.5899,12900.0
2014-09-11 14:20:00,137.87,137.92,137.77,137.92,9900.0,101.5825,101.6194,101.5089,101.6194,9900.0
2014-09-11 14:25:00,137.89,138.07,137.89,137.95,17300.0,101.5973,101.7299,101.5973,101.6415,17300.0
2014-09-11 14:30:00,137.98,138.2,137.94,138.1,26000.0,101.6636,101.8257,101.6341,101.752,26000.0
2014-09-11 14:35:00,138.09,138.1,137.99,138.01,23100.0,101.7446,101.752,101.6709,101.6857,23100.0
2014-09-11 14:40:00,138.03,138.23,138.0,138.17,57200.0,101.7004,101.8478,101.6783,101.8036,57200.0
2014-09-11 14:45:00,138.15,138.41,138.07,138.34,76800.0,101.7888,101.9804,101.7299,101.9288,76800.0
2014-09-11 14:50:00,138.32,138.42,138.27,138.34,17900.0,101.9141,101.9878,101.8773,101.9288,17900.0
2014-09-11 14:55:00,138.34,138.41,138.32,138.41,24200.0,101.9288,101.9804,101.9141,101.9804,24200.0
2014-09-11 15:00:00,138.41,138.6,138.4,138.5,33900.0,101.9804,102.1204,101.973,102.0467,33900.0
2014-09-11 15:05:00,138.53,138.61,138.45,138.5,35200.0,102.0688,102.1278,102.0099,102.0467,35200.0
2014-09-11 15:10:00,138.52,138.53,138.44,138.52,11800.0,102.0615,102.0688,102.0025,102.0615,11800.0
2014-09-11 15:15:00,138.52,138.55,138.47,138.51,19200.0,102.0615,102.0836,102.0246,102.0541,19200.0
2014-09-11 15:20:00,138.53,138.62,138.5,138.56,48800.0,102.0688,102.1351,102.0467,102.0909,48800.0
2014-09-11 15:25:00,138.57,138.63,138.54,138.63,17900.0,102.0983,102.1425,102.0762,102.1425,17900.0
2014-09-11 15:30:00,138.63,138.72,138.58,138.65,22500.0,102.1425,102.2088,102.1057,102.1572,22500.0
2014-09-11 15:35:00,138.66,138.7,138.64,138.68,24600.0,102.1646,102.1941,102.1499,102.1793,24600.0
2014-09-11 15:40:00,138.67,138.68,138.61,138.61,21600.0,102.172,102.1793,102.1278,102.1278,21600.0
2014-09-11 15:45:00,138.62,138.78,138.62,138.66,37900.0,102.1351,102.253,102.1351,102.1646,37900.0
2014-09-11 15:50:00,138.66,138.77,138.65,138.77,55500.0,102.1646,102.2457,102.1572,102.2457,55500.0
2014-09-11 15:55:00,138.77,139.03,138.76,138.95,143000.0,102.2457,102.4372,102.2383,102.3783,143000.0
2014-09-12 09:30:00,138.51,138.99,138.32,138.5,67900.0,102.0541,102.4077,101.9141,102.0467,67900.0
2014-09-12 09:35:00,138.55,138.76,138.42,138.49,27000.0,102.0836,102.2383,101.9878,102.0393,27000.0
2014-09-12 09:40:00,138.45,138.72,138.31,138.65,54900.0,102.0099,102.2088,101.9067,102.1572,54900.0
2014-09-12 09:45:00,138.65,138.7,138.4,138.62,22300.0,102.1572,102.1941,101.973,102.1351,22300.0
2014-09-12 09:50:00,138.6,138.68,138.28,138.44,15800.0,102.1204,102.1793,101.8846,102.0025,15800.0
2014-09-12 09:55:00,138.47,138.56,138.25,138.26,12200.0,102.0246,102.0909,101.8625,101.8699,12200.0
2014-09-12 10:00:00,138.38,138.46,137.88,137.89,31100.0,101.9583,102.0172,101.5899,101.5973,31100.0
2014-09-12 10:05:00,137.89,138.23,137.85,138.05,38300.0,101.5973,101.8478,101.5678,101.7152,38300.0
2014-09-12 10:10:00,138.06,138.27,137.98,138.03,15200.0,101.7225,101.8773,101.6636,101.7004,15200.0
2014-09-12 10:15:00,137.98,138.35,137.97,138.16,14100.0,101.6636,101.9362,101.6562,101.7962,14100.0
2014-09-12 10:20:00,138.22,138.32,138.11,138.25,11100.0,101.8404,101.9141,101.7594,101.8625,11100.0
2014-09-12 10:25:00,138.29,138.37,138.05,138.16,42300.0,101.892,101.9509,101.7152,101.7962,42300.0
2014-09-12 10:30:00,138.14,138.3,138.09,138.27,11700.0,101.7815,101.8994,101.7446,101.8773,11700.0
2014-09-12 10:35:00,138.18,138.31,138.05,138.12,15300.0,101.8109,101.9067,101.7152,101.7667,15300.0
2014-09-12 10:40:00,138.17,138.47,138.11,138.41,16000.0,101.8036,102.0246,101.7594,101.9804,16000.0
2014-09-12 10:45:00,138.38,138.41,138.0,138.21,16900.0,101.9583,101.9804,101.6783,101.833,16900.0
2014-09-12 10:50:00,138.27,138.52,138.25,138.52,18300.0,101.8773,102.0615,101.8625,102.0615,18300.0
2014-09-12 10:55:00,138.5,138.6,138.38,138.41,43400.0,102.0467,102.1204,101.9583,101.9804,43400.0
2014-09-12 11:00:00,138.4,138.43,138.36,138.41,34900.0,101.973,101.9951,101.9436,101.9804,34900.0
2014-09-12 11:05:00,138.42,138.42,138.3,138.3,10100.0,101.9878,101.9878,101.8994,101.8994,10100.0
2014-09-12 11:10:00,138.3,138.34,138.0,138.05,12200.0,101.8994,101.9288,101.6783,101.7152,12200.0
2014-09-12 11:15:00,138.09,138.22,138.04,138.17,19600.0,101.7446,101.8404,101.7078,101.8036,19600.0
2014-09-12 11:20:00,138.15,138.17,137.98,138.0,12700.0,101.7888,101.8036,101.6636,101.6783,12700.0
2014-09-12 11:25:00,137.99,138.15,137.97,138.14,15600.0,101.6709,101.7888,101.6562,101.7815,15600.0
2014-09-12 11:30:00,138.11,138.11,137.96,137.99,59500.0,101.7594,101.7594,101.6488,101.6709,59500.0
2014-09-12 11:35:00,137.98,137.98,137.81,137.81,18600.0,101.6636,101.6636,101.5383,101.5383,18600.0
2014-09-12 11:40:00,137.82,137.92,137.81,137.88,8000.0,101.5457,101.6194,101.5383,101.5899,8000.0
2014-09-12 11:45:00,137.87,137.91,137.7,137.7,9800.0,101.5825,101.612,101.4573,101.4573,9800.0
2014-09-12 11:50:00,137.71,137.86,137.65,137.86,7600.0,101.4646,101.5752,101.4204,101.5752,7600.0
2014-09-12 11:55:00,137.83,137.91,137.76,137.85,9900.0,101.5531,101.612,101.5015,101.5678,9900.0
2014-09-12 12:00:00,137.82,137.83,137.7,137.72,6700.0,101.5457,101.5531,101.4573,101.472,6700.0
2014-09-12 12:05:00,137.67,137.78,137.61,137.78,10700.0,101.4352,101.5162,101.391,101.5162,10700.0
2014-09-12 12:10:00,137.83,137.84,137.75,137.78,6700.0,101.5531,101.5604,101.4941,101.5162,6700.0
2014-09-12 12:15:00,137.79,137.84,137.72,137.77,5000.0,101.5236,101.5604,101.472,101.5089,5000.0
2014-09-12 12:20:00,137.76,137.79,137.61,137.61,9400.0,101.5015,101.5236,101.391,101.391,9400.0
2014-09-12 12:25:00,137.64,137.71,137.61,137.67,6000.0,101.4131,101.4646,101.391,101.4352,6000.0
2014-09-12 12:30:00,137.66,137.67,137.46,137.58,21700.0,101.4278,101.4352,101.2804,101.3689,21700.0
2014-09-12 12:35:00,137.57,137.75,137.5,137.56,20300.0,101.3615,101.4941,101.3099,101.3541,20300.0
2014-09-12 12:40:00,137.56,137.68,137.56,137.61,17400.0,101.3541,101.4425,101.3541,101.391,17400.0
2014-09-12 12:45:00,137.57,137.68,137.53,137.66,13500.0,101.3615,101.4425,101.332,101.4278,13500.0
2014-09-12 12:50:00,137.65,137.66,137.49,137.49,5600.0,101.4204,101.4278,101.3025,101.3025,5600.0
2014-09-12 12:55:00,137.51,137.62,137.5,137.62,3300.0,101.3173,101.3983,101.3099,101.3983,3300.0
2014-09-12 13:00:00,137.56,137.66,137.49,137.61,6600.0,101.3541,101.4278,101.3025,101.391,6600.0
2014-09-12 13:05:00,137.6,137.65,137.47,137.5,10000.0,101.3836,101.4204,101.2878,101.3099,10000.0
2014-09-12 13:10:00,137.49,137.55,137.45,137.52,10700.0,101.3025,101.3468,101.2731,101.3247,10700.0
2014-09-12 13:15:00,137.6,137.6,137.43,137.43,23000.0,101.3836,101.3836,101.2583,101.2583,23000.0
2014-09-12 13:20:00,137.48,137.5,137.13,137.2,30400.0,101.2952,101.3099,101.0373,101.0889,30400.0
2014-09-12 13:25:00,137.21,137.36,137.19,137.24,30100.0,101.0962,101.2068,101.0815,101.1183,30100.0
2014-09-12 13:30:00,137.2,137.24,137.12,137.14,10200.0,101.0889,101.1183,101.0299,101.0447,10200.0
2014-09-12 13:35:00,137.11,137.24,137.09,137.18,13800.0,101.0226,101.1183,101.0078,101.0741,13800.0
2014-09-12 13:40:00,137.18,137.19,136.97,137.08,20500.0,101.0741,101.0815,100.9194,101.0005,20500.0
2014-09-12 13:45:00,137.15,137.16,137.08,137.08,4800.0,101.052,101.0594,101.0005,101.0005,4800.0
2014-09-12 13:50:00,137.12,137.16,137.06,137.13,8700.0,101.0299,101.0594,100.9857,101.0373,8700.0
2014-09-12 13:55:00,137.15,137.15,137.02,137.06,8500.0,101.052,101.052,100.9563,100.9857,8500.0
2014-09-12 14:00:00,137.06,137.15,137.02,137.1,19200.0,100.9857,101.052,100.9563,101.0152,19200.0
2014-09-12 14:05:00,137.12,137.19,137.08,137.17,13500.0,101.0299,101.0815,101.0005,101.0668,13500.0
2014-09-12 14:10:00,137.2,137.44,137.2,137.37,15000.0,101.0889,101.2657,101.0889,101.2141,15000.0
2014-09-12 14:15:00,137.35,137.41,137.27,137.38,9300.0,101.1994,101.2436,101.1405,101.2215,9300.0
2014-09-12 14:20:00,137.33,137.4,137.32,137.4,4200.0,101.1847,101.2362,101.1773,101.2362,4200.0
2014-09-12 14:25:00,137.41,137.43,137.25,137.25,8300.0,101.2436,101.2583,101.1257,101.1257,8300.0
2014-09-12 14:30:00,137.31,137.34,137.24,137.31,7200.0,101.1699,101.192,101.1183,101.1699,7200.0
2014-09-12 14:35:00,137.32,137.32,137.09,137.09,9100.0,101.1773,101.1773,101.0078,101.0078,9100.0
2014-09-12 14:40:00,137.1,137.14,136.82,136.89,27000.0,101.0152,101.0447,100.8089,100.8605,27000.0
2014-09-12 14:45:00,136.9,137.3,136.9,137.26,15700.0,100.8678,101.1626,100.8678,101.1331,15700.0
2014-09-12 14:50:00,137.19,137.2,136.98,136.98,7800.0,101.0815,101.0889,100.9268,100.9268,7800.0
2014-09-12 14:55:00,136.99,137.07,136.95,137.02,17100.0,100.9341,100.9931,100.9047,100.9563,17100.0
2014-09-12 15:00:00,137.0,137.04,136.89,136.91,65900.0,100.9415,100.971,100.8605,100.8752,65900.0
2014-09-12 15:05:00,136.93,137.25,136.93,137.16,12900.0,100.8899,101.1257,100.8899,101.0594,12900.0
2014-09-12 15:10:00,137.18,137.28,137.13,137.24,23000.0,101.0741,101.1478,101.0373,101.1183,23000.0
2014-09-12 15:15:00,137.24,137.35,137.19,137.35,22300.0,101.1183,101.1994,101.0815,101.1994,22300.0
2014-09-12 15:20:00,137.35,137.72,137.35,137.72,26100.0,101.1994,101.472,101.1994,101.472,26100.0
2014-09-12 15:25:00,137.71,137.75,137.54,137.62,21200.0,101.4646,101.4941,101.3394,101.3983,21200.0
2014-09-12 15:30:00,137.62,137.87,137.62,137.87,16500.0,101.3983,101.5825,101.3983,101.5825,16500.0
2014-09-12 15:35:00,137.87,137.9,137.75,137.87,21900.0,101.5825,101.6046,101.4941,101.5825,21900.0
2014-09-12 15:40:00,137.86,137.87,137.63,137.66,42000.0,101.5752,101.5825,101.4057,101.4278,42000.0
2014-09-12 15:45:00,137.67,137.87,137.67,137.83,67900.0,101.4352,101.5825,101.4352,101.5531,67900.0
2014-09-12 15:50:00,137.82,138.02,137.79,137.97,47000.0,101.5457,101.6931,101.5236,101.6562,47000.0
2014-09-12 15:55:00,137.98,138.06,137.87,137.9,120400.0,101.6636,101.7225,101.5825,101.6046,120400.0
2014-09-15 09:30:00,137.57,138.06,137.33,137.97,99200.0,101.3615,101.7225,101.1847,101.6562,99200.0
2014-09-15 09:35:00,137.85,138.06,137.51,137.72,29600.0,101.5678,101.7225,101.3173,101.472,29600.0
2014-09-15 09:40:00,137.69,137.86,137.57,137.6,16500.0,101.4499,101.5752,101.3615,101.3836,16500.0
2014-09-15 09:45:00,137.65,137.71,137.42,137.51,78400.0,101.4204,101.4646,101.251,101.3173,78400.0
2014-09-15 09:50:00,137.52,137.56,136.95,137.14,30600.0,101.3247,101.3541,100.9047,101.0447,30600.0
2014-09-15 09:55:00,137.18,137.25,136.89,137.18,18400.0,101.0741,101.1257,100.8605,101.0741,18400.0
2014-09-15 10:00:00,137.1,137.67,137.05,137.63,29900.0,101.0152,101.4352,100.9784,101.4057,29900.0
2014-09-15 10:05:00,137.68,137.79,137.54,137.74,20100.0,101.4425,101.5236,101.3394,101.4867,20100.0
2014-09-15 10:10:00,137.7,137.87,137.5,137.52,22700.0,101.4573,101.5825,101.3099,101.3247,22700.0
2014-09-15 10:15:00,137.54,137.74,137.42,137.63,20600.0,101.3394,101.4867,101.251,101.4057,20600.0
2014-09-15 10:20:00,137.69,137.69,137.32,137.46,18500.0,101.4499,101.4499,101.1773,101.2804,18500.0
2014-09-15 10:25:00,137.47,137.65,137.32,137.49,23300.0,101.2878,101.4204,101.1773,101.3025,23300.0
2014-09-15 10:30:00,137.52,137.56,137.38,137.49,24400.0,101.3247,101.3541,101.2215,101.3025,24400.0
2014-09-15 10:35:00,137.49,137.52,137.32,137.37,38000.0,101.3025,101.3247,101.1773,101.2141,38000.0
2014-09-15 10:40:00,137.37,137.37,137.04,137.1,27900.0,101.2141,101.2141,100.971,101.0152,27900.0
2014-09-15 10:45:00,137.1,137.2,136.9,137.17,19000.0,101.0152,101.0889,100.8678,101.0668,19000.0
2014-09-15 10:50:00,137.16,137.43,137.15,137.4,27700.0,101.0594,101.2583,101.052,101.2362,27700.0
2014-09-15 10:55:00,137.4,137.64,137.39,137.63,17800.0,101.2362,101.4131,101.2289,101.4057,17800.0
2014-09-15 11:00:00,137.66,137.66,137.48,137.52,12300.0,101.4278,101.4278,101.2952,101.3247,12300.0
2014-09-15 11:05:00,137.58,137.7,137.49,137.64,18800.0,101.3689,101.4573,101.3025,101.4131,18800.0
2014-09-15 11:10:00,137.61,137.71,137.54,137.6,8800.0,101.391,101.4646,101.3394,101.3836,8800.0
2014-09-15 11:15:00,137.56,137.6,137.47,137.49,22800.0,101.3541,101.3836,101.2878,101.3025,22800.0
2014-09-15 11:20:00,137.44,137.64,137.39,137.4,27800.0,101.2657,101.4131,101.2289,101.2362,27800.0
2014-09-15 11:25:00,137.4,137.51,137.34,137.39,51600.0,101.2362,101.3173,101.192,101.2289,51600.0
2014-09-15 11:30:00,137.39,137.43,137.34,137.37,21200.0,101.2289,101.2583,101.192,101.2141,21200.0
2014-09-15 11:35:00,137.39,137.53,137.39,137.45,30500.0,101.2289,101.332,101.2289,101.2731,30500.0
2014-09-15 11:40:00,137.45,137.55,137.37,137.38,14500.0,101.2731,101.3468,101.2141,101.2215,14500.0
2014-09-15 11:45:00,137.38,137.58,137.37,137.49,20000.0,101.2215,101.3689,101.2141,101.3025,20000.0
2014-09-15 11:50:00,137.49,137.49,137.28,137.36,11000.0,101.3025,101.3025,101.1478,101.2068,11000.0
2014-09-15 11:55:00,137.3,137.42,137.23,137.26,10400.0,101.1626,101.251,101.111,101.1331,10400.0
2014-09-15 12:00:00,137.29,137.39,137.24,137.28,10200.0,101.1552,101.2289,101.1183,101.1478,10200.0
2014-09-15 12:05:00,137.32,137.43,137.28,137.29,12800.0,101.1773,101.2583,101.1478,101.1552,12800.0
2014-09-15 12:10:00,137.29,137.41,137.29,137.41,9600.0,101.1552,101.2436,101.1552,101.2436,9600.0
2014-09-15 12:15:00,137.41,137.51,137.34,137.43,9700.0,101.2436,101.3173,101.192,101.2583,9700.0
2014-09-15 12:20:00,137.43,137.43,137.22,137.3,9000.0,101.2583,101.2583,101.1036,101.1626,9000.0
2014-09-15 12:25:00,137.31,137.53,137.31,137.45,10700.0,101.1699,101.332,101.1699,101.2731,10700.0
2014-09-15 12:30:00,137.48,137.52,137.41,137.49,6300.0,101.2952,101.3247,101.2436,101.3025,6300.0
2014-09-15 12:35:00,137.51,137.6,137.46,137.49,7300.0,101.3173,101.3836,101.2804,101.3025,7300.0
2014-09-15 12:40:00,137.5,137.5,137.34,137.5,11800.0,101.3099,101.3099,101.192,101.3099,11800.0
2014-09-15 12:45:00,137.55,137.57,137.45,137.55,9300.0,101.3468,101.3615,101.2731,101.3468,9300.0
2014-09-15 12:50:00,137.59,137.75,137.55,137.73,15100.0,101.3762,101.4941,101.3468,101.4794,15100.0
2014-09-15 12:55:00,137.73,137.73,137.62,137.69,8000.0,101.4794,101.4794,101.3983,101.4499,8000.0
2014-09-15 13:00:00,137.66,137.74,137.65,137.67,7200.0,101.4278,101.4867,101.4204,101.4352,7200.0
2014-09-15 13:05:00,137.67,137.79,137.67,137.77,10000.0,101.4352,101.5236,101.4352,101.5089,10000.0
2014-09-15 13:10:00,137.77,137.78,137.66,137.68,9700.0,101.5089,101.5162,101.4278,101.4425,9700.0
2014-09-15 13:15:00,137.72,137.73,137.62,137.64,10100.0,101.472,101.4794,101.3983,101.4131,10100.0
2014-09-15 13:20:00,137.61,137.63,137.41,137.42,21300.0,101.391,101.4057,101.2436,101.251,21300.0
2014-09-15 13:25:00,137.46,137.51,137.29,137.29,8900.0,101.2804,101.3173,101.1552,101.1552,8900.0
2014-09-15 13:30:00,137.3,137.33,137.24,137.26,7900.0,101.1626,101.1847,101.1183,101.1331,7900.0
2014-09-15 13:35:00,137.24,137.31,137.21,137.24,7800.0,101.1183,101.1699,101.0962,101.1183,7800.0
2014-09-15 13:40:00,137.21,137.26,137.13,137.23,7600.0,101.0962,101.1331,101.0373,101.111,7600.0
2014-09-15 13:45:00,137.29,137.5,137.29,137.38,21300.0,101.1552,101.3099,101.1552,101.2215,21300.0
2014-09-15 13:50:00,137.38,137.4,137.23,137.34,37300.0,101.2215,101.2362,101.111,101.192,37300.0
2014-09-15 13:55:00,137.35,137.35,137.17,137.2,6900.0,101.1994,101.1994,101.0668,101.0889,6900.0
2014-09-15 14:00:00,137.2,137.2,137.1,137.1,12100.0,101.0889,101.0889,101.0152,101.0152,12100.0
2014-09-15 14:05:00,137.15,137.19,137.05,137.15,9400.0,101.052,101.0815,100.9784,101.052,9400.0
2014-09-15 14:10:00,137.15,137.32,137.14,137.16,5600.0,101.052,101.1773,101.0447,101.0594,5600.0
2014-09-15 14:15:00,137.11,137.31,137.1,137.29,9200.0,101.0226,101.1699,101.0152,101.1552,9200.0
2014-09-15 14:20:00,137.29,137.54,137.29,137.49,14600.0,101.1552,101.3394,101.1552,101.3025,14600.0
2014-09-15 14:25:00,137.53,137.8,137.48,137.7,8600.0,101.332,101.531,101.2952,101.4573,8600.0
2014-09-15 14:30:00,137.74,137.9,137.67,137.82,11500.0,101.4867,101.6046,101.4352,101.5457,11500.0
2014-09-15 14:35:00,137.83,137.93,137.81,137.86,7700.0,101.5531,101.6267,101.5383,101.5752,7700.0
2014-09-15 14:40:00,137.87,137.87,137.71,137.71,1700.0,101.5825,101.5825,101.4646,101.4646,1700.0
2014-09-15 14:45:00,137.71,137.79,137.62,137.68,9700.0,101.4646,101.5236,101.3983,101.4425,9700.0
2014-09-15 14:50:00,137.68,137.77,137.67,137.69,4000.0,101.4425,101.5089,101.4352,101.4499,4000.0
2014-09-15 14:55:00,137.71,137.75,137.61,137.71,21300.0,101.4646,101.4941,101.391,101.4646,21300.0
2014-09-15 15:00:00,137.72,137.91,137.72,137.88,12700.0,101.472,101.612,101.472,101.5899,12700.0
2014-09-15 15:05:00,137.9,137.97,137.89,137.96,35400.0,101.6046,101.6562,101.5973,101.6488,35400.0
2014-09-15 15:10:00,137.97,138.01,137.89,137.9,23300.0,101.6562,101.6857,101.5973,101.6046,23300.0
2014-09-15 15:15:00,137.88,137.96,137.81,137.91,18400.0,101.5899,101.6488,101.5383,101.612,18400.0
2014-09-15 15:20:00,137.91,137.94,137.83,137.87,48200.0,101.612,101.6341,101.5531,101.5825,48200.0
2014-09-15 15:25:00,137.88,137.9,137.83,137.86,18000.0,101.5899,101.6046,101.5531,101.5752,18000.0
2014-09-15 15:30:00,137.85,137.92,137.72,137.91,24800.0,101.5678,101.6194,101.472,101.612,24800.0
2014-09-15 15:35:00,137.92,137.96,137.85,137.91,25600.0,101.6194,101.6488,101.5678,101.612,25600.0
2014-09-15 15:40:00,137.92,137.92,137.78,137.8,27100.0,101.6194,101.6194,101.5162,101.531,27100.0
2014-09-15 15:45:00,137.8,137.88,137.79,137.88,31200.0,101.531,101.5899,101.5236,101.5899,31200.0
2014-09-15 15:50:00,137.85,137.93,137.84,137.9,58800.0,101.5678,101.6267,101.5604,101.6046,58800.0
2014-09-15 15:55:00,137.9,138.02,137.88,137.98,118900.0,101.6046,101.6931,101.5899,101.6636,118900.0
2014-09-16 09:30:00,137.32,138.21,137.32,137.9,82700.0,101.1773,101.833,101.1773,101.6046,82700.0
2014-09-16 09:35:00,137.9,138.33,137.62,138.03,25800.0,101.6046,101.9215,101.3983,101.7004,25800.0
2014-09-16 09:40:00,138.04,138.21,138.0,138.16,36000.0,101.7078,101.833,101.6783,101.7962,36000.0
2014-09-16 09:45:00,138.15,138.21,137.71,137.76,37900.0,101.7888,101.833,101.4646,101.5015,37900.0
2014-09-16 09:50:00,137.88,138.0,137.76,137.78,36900.0,101.5899,101.6783,101.5015,101.5162,36900.0
2014-09-16 09:55:00,137.78,137.94,137.6,137.71,19300.0,101.5162,101.6341,101.3836,101.4646,19300.0
2014-09-16 10:00:00,137.63,137.89,137.54,137.59,22300.0,101.4057,101.5973,101.3394,101.3762,22300.0
2014-09-16 10:05:00,137.61,137.62,137.23,137.26,52600.0,101.391,101.3983,101.111,101.1331,52600.0
2014-09-16 10:10:00,137.31,137.47,137.22,137.37,28900.0,101.1699,101.2878,101.1036,101.2141,28900.0
2014-09-16 10:15:00,137.36,137.43,137.04,137.13,37000.0,101.2068,101.2583,100.971,101.0373,37000.0
2014-09-16 10:20:00,137.13,137.36,137.11,137.34,23800.0,101.0373,101.2068,101.0226,101.192,23800.0
2014-09-16 10:25:00,137.32,137.64,137.28,137.63,11300.0,101.1773,101.4131,101.1478,101.4057,11300.0
2014-09-16 10:30:00,137.62,137.68,137.37,137.38,27600.0,101.3983,101.4425,101.2141,101.2215,27600.0
2014-09-16 10:35:00,137.37,137.43,137.28,137.3,23200.0,101.2141,101.2583,101.1478,101.1626,23200.0
2014-09-16 10:40:00,137.35,137.39,137.14,137.17,11800.0,101.1994,101.2289,101.0447,101.0668,11800.0
2014-09-16 10:45:00,137.15,137.47,137.11,137.33,15400.0,101.052,101.2878,101.0226,101.1847,15400.0
2014-09-16 10:50:00,137.36,137.46,137.29,137.34,11100.0,101.2068,101.2804,101.1552,101.192,11100.0
2014-09-16 10:55:00,137.3,137.32,137.12,137.15,14800.0,101.1626,101.1773,101.0299,101.052,14800.0
2014-09-16 11:00:00,137.19,137.19,137.07,137.11,9900.0,101.0815,101.0815,100.9931,101.0226,9900.0
2014-09-16 11:05:00,137.01,137.07,136.95,137.07,14800.0,100.9489,100.9931,100.9047,100.9931,14800.0
2014-09-16 11:10:00,137.11,137.19,137.07,137.16,7700.0,101.0226,101.0815,100.9931,101.0594,7700.0
2014-09-16 11:15:00,137.18,137.3,137.16,137.23,15100.0,101.0741,101.1626,101.0594,101.111,15100.0
2014-09-16 11:20:00,137.23,137.56,137.23,137.56,15800.0,101.111,101.3541,101.111,101.3541,15800.0
2014-09-16 11:25:00,137.49,137.79,137.3,137.72,22200.0,101.3025,101.5236,101.1626,101.472,22200.0
2014-09-16 11:30:00,137.73,137.76,137.61,137.75,19400.0,101.4794,101.5015,101.391,101.4941,19400.0
2014-09-16 11:35:00,137.74,137.91,137.72,137.8,17800.0,101.4867,101.612,101.472,101.531,17800.0
2014-09-16 11:40:00,137.81,137.91,137.71,137.75,26500.0,101.5383,101.612,101.4646,101.4941,26500.0
2014-09-16 11:45:00,137.75,137.8,137.72,137.79,20400.0,101.4941,101.531,101.472,101.5236,20400.0
2014-09-16 11:50:00,137.74,138.07,137.74,137.98,25000.0,101.4867,101.7299,101.4867,101.6636,25000.0
2014-09-16 11:55:00,138.0,138.29,137.97,138.23,15400.0,101.6783,101.892,101.6562,101.8478,15400.0
2014-09-16 12:00:00,138.24,138.34,138.2,138.32,19400.0,101.8551,101.9288,101.8257,101.9141,19400.0
2014-09-16 12:05:00,138.33,138.33,138.23,138.24,32300.0,101.9215,101.9215,101.8478,101.8551,32300.0
2014-09-16 12:10:00,138.29,138.35,138.25,138.28,10100.0,101.892,101.9362,101.8625,101.8846,10100.0
2014-09-16 12:15:00,138.26,138.34,138.23,138.23,10500.0,101.8699,101.9288,101.8478,101.8478,10500.0
2014-09-16 12:20:00,138.24,138.4,138.23,138.38,16900.0,101.8551,101.973,101.8478,101.9583,16900.0
2014-09-16 12:25:00,138.38,138.47,138.28,138.38,17900.0,101.9583,102.0246,101.8846,101.9583,17900.0
2014-09-16 12:30:00,138.39,138.46,138.23,138.42,30100.0,101.9657,102.0172,101.8478,101.9878,30100.0
2014-09-16 12:35:00,138.45,138.63,138.45,138.53,8800.0,102.0099,102.1425,102.0099,102.0688,8800.0
2014-09-16 12:40:00,138.55,138.59,138.49,138.49,7000.0,102.0836,102.113,102.0393,102.0393,7000.0
2014-09-16 12:45:00,138.46,138.59,138.45,138.59,18500.0,102.0172,102.113,102.0099,102.113,18500.0
2014-09-16 12:50:00,138.6,138.67,138.53,138.66,9400.0,102.1204,102.172,102.0688,102.1646,9400.0
2014-09-16 12:55:00,138.62,138.65,138.54,138.56,6200.0,102.1351,102.1572,102.0762,102.0909,6200.0
2014-09-16 13:00:00,138.57,138.76,138.57,138.66,15900.0,102.0983,102.2383,102.0983,102.1646,15900.0
2014-09-16 13:05:00,138.64,138.94,138.59,138.8,16200.0,102.1499,102.3709,102.113,102.2678,16200.0
2014-09-16 13:10:00,138.76,138.93,138.69,138.7,7200.0,102.2383,102.3635,102.1867,102.1941,7200.0
2014-09-16 13:15:00,138.7,138.96,138.7,138.95,14100.0,102.1941,102.3856,102.1941,102.3783,14100.0
2014-09-16 13:20:00,138.92,138.92,138.82,138.83,3100.0,102.3562,102.3562,102.2825,102.2899,3100.0
2014-09-16 13:25:00,138.79,138.87,138.71,138.8,6700.0,102.2604,102.3193,102.2014,102.2678,6700.0
2014-09-16 13:30:00,138.81,138.96,138.8,138.88,7200.0,102.2751,102.3856,102.2678,102.3267,7200.0
2014-09-16 13:35:00,138.84,139.05,138.84,138.98,21700.0,102.2972,102.452,102.2972,102.4004,21700.0
2014-09-16 13:40:00,139.0,139.06,138.95,139.02,14100.0,102.4151,102.4593,102.3783,102.4299,14100.0
2014-09-16 13:45:00,139.0,139.06,138.95,138.97,12400.0,102.4151,102.4593,102.3783,102.393,12400.0
2014-09-16 13:50:00,138.96,139.06,138.94,139.02,19400.0,102.3856,102.4593,102.3709,102.4299,19400.0
2014-09-16 13:55:00,139.02,139.05,138.95,138.98,11600.0,102.4299,102.452,102.3783,102.4004,11600.0
2014-09-16 14:00:00,138.97,139.02,138.93,139.0,12700.0,102.393,102.4299,102.3635,102.4151,12700.0
2014-09-16 14:05:00,138.97,139.03,138.97,138.98,8700.0,102.393,102.4372,102.393,102.4004,8700.0
2014-09-16 14:10:00,139.01,139.01,138.92,138.95,8900.0,102.4225,102.4225,102.3562,102.3783,8900.0
2014-09-16 14:15:00,138.94,138.99,138.91,138.93,7600.0,102.3709,102.4077,102.3488,102.3635,7600.0
2014-09-16 14:20:00,138.92,138.98,138.88,138.91,11900.0,102.3562,102.4004,102.3267,102.3488,11900.0
2014-09-16 14:25:00,138.89,138.94,138.85,138.87,7600.0,102.3341,102.3709,102.3046,102.3193,7600.0
2014-09-16 14:30:00,138.88,138.95,138.86,138.89,8600.0,102.3267,102.3783,102.312,102.3341,8600.0
2014-09-16 14:35:00,138.9,138.9,138.79,138.88,6700.0,102.3414,102.3414,102.2604,102.3267,6700.0
2014-09-16 14:40:00,138.86,138.97,138.83,138.89,18100.0,102.312,102.393,102.2899,102.3341,18100.0
2014-09-16 14:45:00,138.92,138.99,138.89,138.96,7500.0,102.3562,102.4077,102.3341,102.3856,7500.0
2014-09-16 14:50:00,138.95,139.0,138.88,138.92,10600.0,102.3783,102.4151,102.3267,102.3562,10600.0
2014-09-16 14:55:00,138.92,139.01,138.89,138.97,14100.0,102.3562,102.4225,102.3341,102.393,14100.0
2014-09-16 15:00:00,138.98,139.12,138.98,139.09,21100.0,102.4004,102.5035,102.4004,102.4814,21100.0
2014-09-16 15:05:00,139.07,139.42,139.0,139.32,55000.0,102.4667,102.7246,102.4151,102.6509,55000.0
2014-09-16 15:10:00,139.29,139.29,139.16,139.2,13800.0,102.6288,102.6288,102.533,102.5625,13800.0
2014-09-16 15:15:00,139.22,139.27,139.2,139.26,13900.0,102.5772,102.6141,102.5625,102.6067,13900.0
2014-09-16 15:20:00,139.24,139.47,139.19,139.45,32700.0,102.5919,102.7614,102.5551,102.7467,32700.0
2014-09-16 15:25:00,139.43,139.45,139.22,139.22,12300.0,102.7319,102.7467,102.5772,102.5772,12300.0
2014-09-16 15:30:00,139.22,139.32,139.2,139.32,31100.0,102.5772,102.6509,102.5625,102.6509,31100.0
2014-09-16 15:35:00,139.32,139.4,139.26,139.4,24700.0,102.6509,102.7098,102.6067,102.7098,24700.0
2014-09-16 15:40:00,139.41,139.45,139.31,139.44,27700.0,102.7172,102.7467,102.6435,102.7393,27700.0
2014-09-16 15:45:00,139.44,139.49,139.42,139.45,42900.0,102.7393,102.7761,102.7246,102.7467,42900.0
2014-09-16 15:50:00,139.44,139.55,139.36,139.4,75000.0,102.7393,102.8204,102.6804,102.7098,75000.0
2014-09-16 15:55:00,139.41,139.5,139.3,139.33,158600.0,102.7172,102.7835,102.6362,102.6583,158600.0
2014-09-17 09:30:00,140.0,140.7,139.52,140.21,134100.0,103.1519,103.6677,102.7983,103.3066,134100.0
2014-09-17 09:35:00,140.18,140.63,139.59,139.72,91100.0,103.2845,103.6161,102.8498,102.9456,91100.0
2014-09-17 09:40:00,139.75,140.0,139.12,139.22,76900.0,102.9677,103.1519,102.5035,102.5772,76900.0
2014-09-17 09:45:00,139.17,139.54,139.16,139.34,24800.0,102.5404,102.813,102.533,102.6656,24800.0
2014-09-17 09:50:00,139.34,139.48,139.05,139.46,33500.0,102.6656,102.7688,102.452,102.754,33500.0
2014-09-17 09:55:00,139.49,139.81,139.49,139.65,20500.0,102.7761,103.0119,102.7761,102.894,20500.0
2014-09-17 10:00:00,139.6,139.62,139.21,139.21,26600.0,102.8572,102.8719,102.5698,102.5698,26600.0
2014-09-17 10:05:00,139.18,139.35,139.15,139.22,27900.0,102.5477,102.673,102.5256,102.5772,27900.0
2014-09-17 10:10:00,139.22,139.22,138.87,138.95,50500.0,102.5772,102.5772,102.3193,102.3783,50500.0
2014-09-17 10:15:00,138.99,139.02,138.71,138.71,42000.0,102.4077,102.4299,102.2014,102.2014,42000.0
2014-09-17 10:20:00,138.72,139.08,138.62,139.0,39500.0,102.2088,102.4741,102.1351,102.4151,39500.0
2014-09-17 10:25:00,139.05,139.17,138.98,139.17,33800.0,102.452,102.5404,102.4004,102.5404,33800.0
2014-09-17 10:30:00,139.19,139.22,139.04,139.18,14800.0,102.5551,102.5772,102.4446,102.5477,14800.0
2014-09-17 10:35:00,139.15,139.24,139.09,139.22,21400.0,102.5256,102.5919,102.4814,102.5772,21400.0
2014-09-17 10:40:00,139.18,139.28,138.99,139.0,818800.0,102.5477,102.6214,102.4077,102.4151,818800.0
2014-09-17 10:45:00,139.03,139.21,139.0,139.18,21300.0,102.4372,102.5698,102.4151,102.5477,21300.0
2014-09-17 10:50:00,139.24,139.3,139.15,139.21,8900.0,102.5919,102.6362,102.5256,102.5698,8900.0
2014-09-17 10:55:00,139.18,139.28,139.16,139.2,14200.0,102.5477,102.6214,102.533,102.5625,14200.0
2014-09-17 11:00:00,139.17,139.22,139.11,139.21,9000.0,102.5404,102.5772,102.4962,102.5698,9000.0
2014-09-17 11:05:00,139.22,139.5,139.2,139.5,35200.0,102.5772,102.7835,102.5625,102.7835,35200.0
2014-09-17 11:10:00,139.53,139.61,139.48,139.6,9600.0,102.8056,102.8646,102.7688,102.8572,9600.0
2014-09-17 11:15:00,139.58,139.67,139.54,139.57,12700.0,102.8425,102.9088,102.813,102.8351,12700.0
2014-09-17 11:20:00,139.55,139.6,139.5,139.54,9600.0,102.8204,102.8572,102.7835,102.813,9600.0
2014-09-17 11:25:00,139.54,139.89,139.52,139.86,78800.0,102.813,103.0709,102.7983,103.0488,78800.0
2014-09-17 11:30:00,139.83,139.97,139.53,139.53,12800.0,103.0267,103.1298,102.8056,102.8056,12800.0
2014-09-17 11:35:00,139.55,139.68,139.55,139.63,9200.0,102.8204,102.9161,102.8204,102.8793,9200.0
2014-09-17 11:40:00,139.63,139.69,139.54,139.6,4000.0,102.8793,102.9235,102.813,102.8572,4000.0
2014-09-17 11:45:00,139.58,139.63,139.55,139.63,5600.0,102.8425,102.8793,102.8204,102.8793,5600.0
2014-09-17 11:50:00,139.64,139.82,139.6,139.82,9400.0,102.8867,103.0193,102.8572,103.0193,9400.0
2014-09-17 11:55:00,139.82,139.93,139.8,139.87,10100.0,103.0193,103.1003,103.0046,103.0561,10100.0
2014-09-17 12:00:00,139.86,140.12,139.85,140.0,14800.0,103.0488,103.2403,103.0414,103.1519,14800.0
2014-09-17 12:05:00,140.0,140.02,139.89,139.97,21300.0,103.1519,103.1667,103.0709,103.1298,21300.0
2014-09-17 12:10:00,139.96,140.0,139.94,140.0,7100.0,103.1224,103.1519,103.1077,103.1519,7100.0
2014-09-17 12:15:00,139.99,140.01,139.92,139.96,8600.0,103.1445,103.1593,103.093,103.1224,8600.0
2014-09-17 12:20:00,139.96,139.98,139.83,139.83,9100.0,103.1224,103.1372,103.0267,103.0267,9100.0
2014-09-17 12:25:00,139.82,139.82,139.65,139.65,8000.0,103.0193,103.0193,102.894,102.894,8000.0
2014-09-17 12:30:00,139.65,139.65,139.52,139.53,7600.0,102.894,102.894,102.7983,102.8056,7600.0
2014-09-17 12:35:00,139.55,139.64,139.53,139.6,6800.0,102.8204,102.8867,102.8056,102.8572,6800.0
2014-09-17 12:40:00,139.6,139.61,139.53,139.57,11400.0,102.8572,102.8646,102.8056,102.8351,11400.0
2014-09-17 12:45:00,139.54,139.56,139.43,139.56,9600.0,102.813,102.8277,102.7319,102.8277,9600.0
2014-09-17 12:50:00,139.55,139.82,139.53,139.82,56700.0,102.8204,103.0193,102.8056,103.0193,56700.0
2014-09-17 12:55:00,139.82,139.93,139.75,139.75,10300.0,103.0193,103.1003,102.9677,102.9677,10300.0
2014-09-17 13:00:00,139.75,139.91,139.73,139.87,19500.0,102.9677,103.0856,102.953,103.0561,19500.0
2014-09-17 13:05:00,139.79,139.82,139.69,139.76,23800.0,102.9972,103.0193,102.9235,102.9751,23800.0
2014-09-17 13:10:00,139.76,139.89,139.75,139.86,19100.0,102.9751,103.0709,102.9677,103.0488,19100.0
2014-09-17 13:15:00,139.88,139.94,139.84,139.9,8500.0,103.0635,103.1077,103.034,103.0782,8500.0
2014-09-17 13:20:00,139.92,139.93,139.77,139.77,4000.0,103.093,103.1003,102.9825,102.9825,4000.0
2014-09-17 13:25:00,139.74,139.93,139.74,139.85,4000.0,102.9603,103.1003,102.9603,103.0414,4000.0
2014-09-17 13:30:00,139.81,139.88,139.74,139.79,5000.0,103.0119,103.0635,102.9603,102.9972,5000.0
2014-09-17 13:35:00,139.71,139.71,139.59,139.68,7800.0,102.9382,102.9382,102.8498,102.9161,7800.0
2014-09-17 13:40:00,139.67,140.02,139.67,139.97,36200.0,102.9088,103.1667,102.9088,103.1298,36200.0
2014-09-17 13:45:00,140.02,140.04,139.98,140.0,12400.0,103.1667,103.1814,103.1372,103.1519,12400.0
2014-09-17 13:50:00,140.0,140.08,139.93,139.93,9200.0,103.1519,103.2109,103.1003,103.1003,9200.0
2014-09-17 13:55:00,139.96,140.12,139.9,140.01,10100.0,103.1224,103.2403,103.0782,103.1593,10100.0
2014-09-17 14:00:00,140.04,140.28,139.17,139.26,41000.0,103.1814,103.3582,102.5404,102.6067,41000.0
2014-09-17 14:05:00,139.3,139.91,139.24,139.85,17900.0,102.6362,103.0856,102.5919,103.0414,17900.0
2014-09-17 14:10:00,139.92,140.65,139.92,140.46,32800.0,103.093,103.6308,103.093,103.4908,32800.0
2014-09-17 14:15:00,140.45,140.62,140.27,140.6,23400.0,103.4835,103.6087,103.3509,103.594,23400.0
2014-09-17 14:20:00,140.64,140.98,140.54,140.98,44900.0,103.6235,103.874,103.5498,103.874,44900.0
2014-09-17 14:25:00,140.96,141.05,140.77,140.86,57100.0,103.8592,103.9256,103.7193,103.7856,57100.0
2014-09-17 14:30:00,140.91,141.06,140.87,140.91,27200.0,103.8224,103.9329,103.7929,103.8224,27200.0
2014-09-17 14:35:00,140.91,140.93,140.77,140.81,25900.0,103.8224,103.8371,103.7193,103.7487,25900.0
2014-09-17 14:40:00,140.84,141.02,140.72,141.0,91900.0,103.7708,103.9035,103.6824,103.8887,91900.0
2014-09-17 14:45:00,140.97,141.07,140.82,141.07,33600.0,103.8666,103.9403,103.7561,103.9403,33600.0
2014-09-17 14:50:00,141.04,141.28,141.0,141.26,28700.0,103.9182,104.095,103.8887,104.0803,28700.0
2014-09-17 14:55:00,141.24,141.24,141.05,141.17,27000.0,104.0655,104.0655,103.9256,104.014,27000.0
2014-09-17 15:00:00,141.14,141.44,141.08,141.41,33600.0,103.9919,104.2129,103.9477,104.1908,33600.0
2014-09-17 15:05:00,141.37,141.46,141.26,141.31,22000.0,104.1613,104.2276,104.0803,104.1171,22000.0
2014-09-17 15:10:00,141.29,141.36,141.28,141.31,36600.0,104.1024,104.154,104.095,104.1171,36600.0
2014-09-17 15:15:00,141.33,141.57,141.32,141.39,41700.0,104.1319,104.3087,104.1245,104.1761,41700.0
2014-09-17 15:20:00,141.41,141.41,141.1,141.2,63500.0,104.1908,104.1908,103.9624,104.0361,63500.0
2014-09-17 15:25:00,141.18,141.35,141.05,141.34,32000.0,104.0213,104.1466,103.9256,104.1392,32000.0
2014-09-17 15:30:00,141.31,141.35,141.01,141.05,37400.0,104.1171,104.1466,103.8961,103.9256,37400.0
2014-09-17 15:35:00,141.06,141.07,140.84,140.86,61000.0,103.9329,103.9403,103.7708,103.7856,61000.0
2014-09-17 15:40:00,140.87,141.03,140.87,140.98,48100.0,103.7929,103.9108,103.7929,103.874,48100.0
2014-09-17 15:45:00,140.97,140.98,140.72,140.73,71300.0,103.8666,103.874,103.6824,103.6898,71300.0
2014-09-17 15:50:00,140.73,140.95,140.72,140.85,65800.0,103.6898,103.8519,103.6824,103.7782,65800.0
2014-09-17 15:55:00,140.84,140.84,140.62,140.7,153100.0,103.7708,103.7708,103.6087,103.6677,153100.0
2014-09-18 09:30:00,140.96,140.96,140.13,140.48,80000.0,103.8592,103.8592,103.2477,103.5056,80000.0
2014-09-18 09:35:00,140.48,140.68,140.32,140.46,42700.0,103.5056,103.6529,103.3877,103.4908,42700.0
2014-09-18 09:40:00,140.41,140.52,140.29,140.43,35100.0,103.454,103.5351,103.3656,103.4687,35100.0
2014-09-18 09:45:00,140.43,140.47,140.18,140.22,35400.0,103.4687,103.4982,103.2845,103.314,35400.0
2014-09-18 09:50:00,140.22,140.48,140.13,140.48,28700.0,103.314,103.5056,103.2477,103.5056,28700.0
2014-09-18 09:55:00,140.48,140.53,140.21,140.47,9500.0,103.5056,103.5424,103.3066,103.4982,9500.0
2014-09-18 10:00:00,140.47,140.8,140.43,140.79,41200.0,103.4982,103.7414,103.4687,103.734,41200.0
2014-09-18 10:05:00,140.9,140.9,140.61,140.62,38300.0,103.815,103.815,103.6014,103.6087,38300.0
2014-09-18 10:10:00,140.53,140.65,140.43,140.48,9300.0,103.5424,103.6308,103.4687,103.5056,9300.0
2014-09-18 10:15:00,140.51,140.59,140.34,140.48,16800.0,103.5277,103.5866,103.4024,103.5056,16800.0
2014-09-18 10:20:00,140.56,140.66,140.45,140.5,12800.0,103.5645,103.6382,103.4835,103.5203,12800.0
2014-09-18 10:25:00,140.53,140.58,140.38,140.45,11900.0,103.5424,103.5793,103.4319,103.4835,11900.0
2014-09-18 10:30:00,140.46,140.55,140.37,140.5,22900.0,103.4908,103.5572,103.4245,103.5203,22900.0
2014-09-18 10:35:00,140.52,140.57,140.36,140.57,13100.0,103.5351,103.5719,103.4172,103.5719,13100.0
2014-09-18 10:40:00,140.53,140.81,140.43,140.81,14000.0,103.5424,103.7487,103.4687,103.7487,14000.0
2014-09-18 10:45:00,140.85,141.0,140.72,140.8,22300.0,103.7782,103.8887,103.6824,103.7414,22300.0
2014-09-18 10:50:00,140.77,140.77,140.46,140.53,8100.0,103.7193,103.7193,103.4908,103.5424,8100.0
2014-09-18 10:55:00,140.5,140.6,140.37,140.53,5700.0,103.5203,103.594,103.4245,103.5424,5700.0
2014-09-18 11:00:00,140.5,140.55,140.16,140.25,19000.0,103.5203,103.5572,103.2698,103.3361,19000.0
2014-09-18 11:05:00,140.23,140.37,140.21,140.37,8700.0,103.3214,103.4245,103.3066,103.4245,8700.0
2014-09-18 11:10:00,140.36,140.4,140.28,140.38,5200.0,103.4172,103.4466,103.3582,103.4319,5200.0
2014-09-18 11:15:00,140.35,140.37,139.98,140.0,20900.0,103.4098,103.4245,103.1372,103.1519,20900.0
2014-09-18 11:20:00,140.03,140.16,140.0,140.16,8200.0,103.174,103.2698,103.1519,103.2698,8200.0
2014-09-18 11:25:00,140.18,140.23,139.99,140.0,6200.0,103.2845,103.3214,103.1445,103.1519,6200.0
2014-09-18 11:30:00,140.02,140.11,139.95,140.1,23400.0,103.1667,103.233,103.1151,103.2256,23400.0
2014-09-18 11:35:00,140.12,140.22,140.02,140.15,16100.0,103.2403,103.314,103.1667,103.2624,16100.0
2014-09-18 11:40:00,140.17,140.21,140.15,140.18,10000.0,103.2772,103.3066,103.2624,103.2845,10000.0
2014-09-18 11:45:00,140.19,140.28,140.19,140.2,10500.0,103.2919,103.3582,103.2919,103.2993,10500.0
2014-09-18 11:50:00,140.2,140.34,140.2,140.29,7900.0,103.2993,103.4024,103.2993,103.3656,7900.0
2014-09-18 11:55:00,140.29,140.36,140.25,140.25,6600.0,103.3656,103.4172,103.3361,103.3361,6600.0
2014-09-18 12:00:00,140.26,140.4,140.25,140.4,5500.0,103.3435,103.4466,103.3361,103.4466,5500.0
2014-09-18 12:05:00,140.42,140.57,140.4,140.57,3400.0,103.4614,103.5719,103.4466,103.5719,3400.0
2014-09-18 12:10:00,140.53,140.83,140.53,140.74,31000.0,103.5424,103.7635,103.5424,103.6971,31000.0
2014-09-18 12:15:00,140.74,140.86,140.72,140.82,8600.0,103.6971,103.7856,103.6824,103.7561,8600.0
2014-09-18 12:20:00,140.83,140.88,140.76,140.88,5900.0,103.7635,103.8003,103.7119,103.8003,5900.0
2014-09-18 12:25:00,140.9,140.9,140.78,140.83,5900.0,103.815,103.815,103.7266,103.7635,5900.0
2014-09-18 12:30:00,140.84,140.94,140.79,140.94,11000.0,103.7708,103.8445,103.734,103.8445,11000.0
2014-09-18 12:35:00,140.93,141.43,140.93,141.37,57000.0,103.8371,104.2055,103.8371,104.1613,57000.0
2014-09-18 12:40:00,141.34,141.43,141.25,141.39,21300.0,104.1392,104.2055,104.0729,104.1761,21300.0
2014-09-18 12:45:00,141.37,141.43,141.33,141.43,5900.0,104.1613,104.2055,104.1319,104.2055,5900.0
2014-09-18 12:50:00,141.43,141.46,141.28,141.3,16200.0,104.2055,104.2276,104.095,104.1098,16200.0
2014-09-18 12:55:00,141.29,141.37,141.23,141.34,4200.0,104.1024,104.1613,104.0582,104.1392,4200.0
2014-09-18 13:00:00,141.34,141.34,141.28,141.29,3600.0,104.1392,104.1392,104.095,104.1024,3600.0
2014-09-18 13:05:00,141.31,141.31,141.1,141.15,6400.0,104.1171,104.1171,103.9624,103.9992,6400.0
2014-09-18 13:10:00,141.15,141.33,141.15,141.28,4500.0,103.9992,104.1319,103.9992,104.095,4500.0
2014-09-18 13:15:00,141.3,141.48,141.29,141.48,8200.0,104.1098,104.2424,104.1024,104.2424,8200.0
2014-09-18 13:20:00,141.48,141.5,141.43,141.48,7300.0,104.2424,104.2571,104.2055,104.2424,7300.0
2014-09-18 13:25:00,141.49,141.59,141.44,141.56,20800.0,104.2497,104.3234,104.2129,104.3013,20800.0
2014-09-18 13:30:00,141.54,141.56,141.42,141.47,11100.0,104.2866,104.3013,104.1982,104.235,11100.0
2014-09-18 13:35:00,141.45,141.55,141.4,141.51,14200.0,104.2203,104.294,104.1834,104.2645,14200.0
2014-09-18 13:40:00,141.51,141.55,141.43,141.43,13800.0,104.2645,104.294,104.2055,104.2055,13800.0
2014-09-18 13:45:00,141.4,141.46,141.38,141.46,4800.0,104.1834,104.2276,104.1687,104.2276,4800.0
2014-09-18 13:50:00,141.46,141.47,141.32,141.35,6400.0,104.2276,104.235,104.1245,104.1466,6400.0
2014-09-18 13:55:00,141.36,141.44,141.26,141.42,8800.0,104.154,104.2129,104.0803,104.1982,8800.0
2014-09-18 14:00:00,141.42,141.54,141.39,141.44,12200.0,104.1982,104.2866,104.1761,104.2129,12200.0
2014-09-18 14:05:00,141.47,141.67,141.44,141.67,8400.0,104.235,104.3824,104.2129,104.3824,8400.0
2014-09-18 14:10:00,141.68,141.75,141.67,141.7,17400.0,104.3897,104.4413,104.3824,104.4045,17400.0
2014-09-18 14:15:00,141.68,141.75,141.61,141.61,16300.0,104.3897,104.4413,104.3382,104.3382,16300.0
2014-09-18 14:20:00,141.6,141.66,141.56,141.57,15000.0,104.3308,104.375,104.3013,104.3087,15000.0
2014-09-18 14:25:00,141.56,141.72,141.54,141.62,12700.0,104.3013,104.4192,104.2866,104.3455,12700.0
2014-09-18 14:30:00,141.65,141.69,141.54,141.69,8300.0,104.3676,104.3971,104.2866,104.3971,8300.0
2014-09-18 14:35:00,141.7,141.73,141.62,141.68,8400.0,104.4045,104.4266,104.3455,104.3897,8400.0
2014-09-18 14:40:00,141.68,141.69,141.49,141.49,7600.0,104.3897,104.3971,104.2497,104.2497,7600.0
2014-09-18 14:45:00,141.46,141.54,141.27,141.34,15000.0,104.2276,104.2866,104.0877,104.1392,15000.0
2014-09-18 14:50:00,141.34,141.4,141.32,141.36,9500.0,104.1392,104.1834,104.1245,104.154,9500.0
2014-09-18 14:55:00,141.36,141.47,141.36,141.44,8700.0,104.154,104.235,104.154,104.2129,8700.0
2014-09-18 15:00:00,141.43,141.53,141.4,141.5,12900.0,104.2055,104.2792,104.1834,104.2571,12900.0
2014-09-18 15:05:00,141.52,141.69,141.5,141.67,9500.0,104.2719,104.3971,104.2571,104.3824,9500.0
2014-09-18 15:10:00,141.67,141.67,141.48,141.51,10900.0,104.3824,104.3824,104.2424,104.2645,10900.0
2014-09-18 15:15:00,141.5,141.88,141.5,141.81,36100.0,104.2571,104.5371,104.2571,104.4855,36100.0
2014-09-18 15:20:00,141.83,141.83,141.55,141.55,12900.0,104.5003,104.5003,104.294,104.294,12900.0
2014-09-18 15:25:00,141.52,141.69,141.52,141.58,27300.0,104.2719,104.3971,104.2719,104.3161,27300.0
2014-09-18 15:30:00,141.58,141.61,141.53,141.54,18800.0,104.3161,104.3382,104.2792,104.2866,18800.0
2014-09-18 15:35:00,141.54,141.67,141.52,141.67,24200.0,104.2866,104.3824,104.2719,104.3824,24200.0
2014-09-18 15:40:00,141.65,141.66,141.48,141.52,26500.0,104.3676,104.375,104.2424,104.2719,26500.0
2014-09-18 15:45:00,141.51,141.59,141.5,141.53,22800.0,104.2645,104.3234,104.2571,104.2792,22800.0
2014-09-18 15:50:00,141.53,141.63,141.49,141.61,47100.0,104.2792,104.3529,104.2497,104.3382,47100.0
2014-09-18 15:55:00,141.62,142.16,141.61,142.08,197100.0,104.3455,104.7434,104.3382,104.6845,197100.0
2014-09-19 09:30:00,143.03,143.28,142.43,142.71,1474500.0,105.3844,105.5686,104.9423,105.1486,1474500.0
2014-09-19 09:35:00,142.77,142.9,142.49,142.83,28700.0,105.1928,105.2886,104.9865,105.2371,28700.0
2014-09-19 09:40:00,142.81,142.96,142.72,142.88,17500.0,105.2223,105.3328,105.156,105.2739,17500.0
2014-09-19 09:45:00,142.93,143.09,142.64,142.65,27200.0,105.3107,105.4286,105.0971,105.1044,27200.0
2014-09-19 09:50:00,142.67,142.87,142.32,142.35,38500.0,105.1192,105.2665,104.8613,104.8834,38500.0
2014-09-19 09:55:00,142.29,143.06,142.29,143.06,27900.0,104.8392,105.4065,104.8392,105.4065,27900.0
2014-09-19 10:00:00,142.99,143.23,142.73,143.04,58200.0,105.3549,105.5318,105.1634,105.3918,58200.0
2014-09-19 10:05:00,143.12,143.34,143.1,143.29,27300.0,105.4507,105.6128,105.436,105.576,27300.0
2014-09-19 10:10:00,143.27,143.45,143.2,143.41,25500.0,105.5612,105.6939,105.5097,105.6644,25500.0
2014-09-19 10:15:00,143.41,143.61,143.4,143.6,21700.0,105.6644,105.8118,105.657,105.8044,21700.0
2014-09-19 10:20:00,143.58,143.7,143.44,143.6,46600.0,105.7897,105.8781,105.6865,105.8044,46600.0
2014-09-19 10:25:00,143.58,143.79,143.58,143.68,31600.0,105.7897,105.9444,105.7897,105.8633,31600.0
2014-09-19 10:30:00,143.68,143.69,143.35,143.46,61700.0,105.8633,105.8707,105.6202,105.7012,61700.0
2014-09-19 10:35:00,143.48,143.61,143.44,143.57,22300.0,105.716,105.8118,105.6865,105.7823,22300.0
2014-09-19 10:40:00,143.57,143.58,143.43,143.52,20600.0,105.7823,105.7897,105.6791,105.7454,20600.0
2014-09-19 10:45:00,143.52,143.76,143.45,143.76,14800.0,105.7454,105.9223,105.6939,105.9223,14800.0
2014-09-19 10:50:00,143.74,143.99,143.68,143.91,29200.0,105.9075,106.0917,105.8633,106.0328,29200.0
2014-09-19 10:55:00,143.9,144.0,143.82,143.99,30500.0,106.0254,106.0991,105.9665,106.0917,30500.0
2014-09-19 11:00:00,143.99,144.07,143.9,144.0,32600.0,106.0917,106.1507,106.0254,106.0991,32600.0
2014-09-19 11:05:00,143.99,144.02,143.85,143.85,87700.0,106.0917,106.1138,105.9886,105.9886,87700.0
2014-09-19 11:10:00,143.82,143.99,143.76,143.99,26600.0,105.9665,106.0917,105.9223,106.0917,26600.0
2014-09-19 11:15:00,143.98,144.18,143.98,144.16,53000.0,106.0844,106.2317,106.0844,106.217,53000.0
2014-09-19 11:20:00,144.15,144.31,144.14,144.28,28100.0,106.2096,106.3275,106.2023,106.3054,28100.0
2014-09-19 11:25:00,144.3,144.43,144.25,144.29,47300.0,106.3202,106.4159,106.2833,106.3128,47300.0
2014-09-19 11:30:00,144.3,144.46,144.14,144.21,61300.0,106.3202,106.438,106.2023,106.2538,61300.0
2014-09-19 11:35:00,144.27,144.29,144.04,144.18,109600.0,106.298,106.3128,106.1286,106.2317,109600.0
2014-09-19 11:40:00,144.17,144.31,144.02,144.24,44500.0,106.2244,106.3275,106.1138,106.2759,44500.0
2014-09-19 11:45:00,144.3,144.45,144.29,144.41,22700.0,106.3202,106.4307,106.3128,106.4012,22700.0
2014-09-19 11:50:00,144.38,144.4,144.18,144.18,13700.0,106.3791,106.3938,106.2317,106.2317,13700.0
2014-09-19 11:55:00,144.19,144.19,143.97,144.0,12700.0,106.2391,106.2391,106.077,106.0991,12700.0
2014-09-19 12:00:00,144.01,144.1,143.8,144.03,42000.0,106.1065,106.1728,105.9518,106.1212,42000.0
2014-09-19 12:05:00,144.01,144.04,143.75,143.75,25000.0,106.1065,106.1286,105.9149,105.9149,25000.0
2014-09-19 12:10:00,143.75,143.84,143.62,143.8,23300.0,105.9149,105.9812,105.8191,105.9518,23300.0
2014-09-19 12:15:00,143.77,143.96,143.47,143.47,55300.0,105.9296,106.0696,105.7086,105.7086,55300.0
2014-09-19 12:20:00,143.5,143.67,143.48,143.55,16600.0,105.7307,105.856,105.716,105.7676,16600.0
2014-09-19 12:25:00,143.51,143.68,143.36,143.39,25100.0,105.7381,105.8633,105.6276,105.6497,25100.0
2014-09-19 12:30:00,143.36,143.39,143.1,143.36,16200.0,105.6276,105.6497,105.436,105.6276,16200.0
2014-09-19 12:35:00,143.36,143.59,143.35,143.53,30300.0,105.6276,105.797,105.6202,105.7528,30300.0
2014-09-19 12:40:00,143.53,143.64,143.47,143.64,15800.0,105.7528,105.8339,105.7086,105.8339,15800.0
2014-09-19 12:45:00,143.63,143.64,143.46,143.5,28300.0,105.8265,105.8339,105.7012,105.7307,28300.0
2014-09-19 12:50:00,143.48,143.57,143.43,143.46,12400.0,105.716,105.7823,105.6791,105.7012,12400.0
2014-09-19 12:55:00,143.45,143.55,143.38,143.55,6100.0,105.6939,105.7676,105.6423,105.7676,6100.0
2014-09-19 13:00:00,143.52,143.53,143.37,143.43,6200.0,105.7454,105.7528,105.6349,105.6791,6200.0
2014-09-19 13:05:00,143.4,143.56,143.4,143.5,7000.0,105.657,105.7749,105.657,105.7307,7000.0
2014-09-19 13:10:00,143.52,143.52,143.29,143.37,9600.0,105.7454,105.7454,105.576,105.6349,9600.0
2014-09-19 13:15:00,143.37,143.46,143.2,143.42,20900.0,105.6349,105.7012,105.5097,105.6718,20900.0
2014-09-19 13:20:00,143.45,143.69,143.42,143.69,12100.0,105.6939,105.8707,105.6718,105.8707,12100.0
2014-09-19 13:25:00,143.67,143.69,143.58,143.64,15600.0,105.856,105.8707,105.7897,105.8339,15600.0
2014-09-19 13:30:00,143.65,143.91,143.64,143.83,14900.0,105.8412,106.0328,105.8339,105.9739,14900.0
2014-09-19 13:35:00,143.84,143.91,143.75,143.81,14300.0,105.9812,106.0328,105.9149,105.9591,14300.0
2014-09-19 13:40:00,143.81,143.81,143.52,143.61,17700.0,105.9591,105.9591,105.7454,105.8118,17700.0
2014-09-19 13:45:00,143.63,143.77,143.59,143.74,23100.0,105.8265,105.9296,105.797,105.9075,23100.0
2014-09-19 13:50:00,143.74,143.78,143.66,143.66,35600.0,105.9075,105.937,105.8486,105.8486,35600.0
2014-09-19 13:55:00,143.65,143.68,143.55,143.65,10700.0,105.8412,105.8633,105.7676,105.8412,10700.0
2014-09-19 14:00:00,143.66,143.78,143.57,143.57,18100.0,105.8486,105.937,105.7823,105.7823,18100.0
2014-09-19 14:05:00,143.57,143.58,143.42,143.42,13300.0,105.7823,105.7897,105.6718,105.6718,13300.0
2014-09-19 14:10:00,143.4,143.45,143.31,143.43,19000.0,105.657,105.6939,105.5907,105.6791,19000.0
2014-09-19 14:15:00,143.44,143.48,143.33,143.45,12200.0,105.6865,105.716,105.6055,105.6939,12200.0
2014-09-19 14:20:00,143.44,143.73,143.39,143.69,14400.0,105.6865,105.9002,105.6497,105.8707,14400.0
2014-09-19 14:25:00,143.67,143.79,143.67,143.78,13900.0,105.856,105.9444,105.856,105.937,13900.0
2014-09-19 14:30:00,143.78,143.89,143.78,143.8,19800.0,105.937,106.0181,105.937,105.9518,19800.0
2014-09-19 14:35:00,143.78,143.93,143.78,143.93,17900.0,105.937,106.0475,105.937,106.0475,17900.0
2014-09-19 14:40:00,143.91,143.92,143.74,143.75,12600.0,106.0328,106.0402,105.9075,105.9149,12600.0
2014-09-19 14:45:00,143.75,143.75,143.53,143.56,16000.0,105.9149,105.9149,105.7528,105.7749,16000.0
2014-09-19 14:50:00,143.54,143.54,143.37,143.4,16100.0,105.7602,105.7602,105.6349,105.657,16100.0
2014-09-19 14:55:00,143.4,143.51,143.4,143.47,31800.0,105.657,105.7381,105.657,105.7086,31800.0
2014-09-19 15:00:00,143.47,143.56,143.4,143.56,23500.0,105.7086,105.7749,105.657,105.7749,23500.0
2014-09-19 15:05:00,143.57,143.61,143.56,143.59,14900.0,105.7823,105.8118,105.7749,105.797,14900.0
2014-09-19 15:10:00,143.58,143.68,143.55,143.56,21800.0,105.7897,105.8633,105.7676,105.7749,21800.0
2014-09-19 15:15:00,143.56,143.73,143.54,143.7,25400.0,105.7749,105.9002,105.7602,105.8781,25400.0
2014-09-19 15:20:00,143.69,143.69,143.52,143.62,18000.0,105.8707,105.8707,105.7454,105.8191,18000.0
2014-09-19 15:25:00,143.6,143.77,143.6,143.69,22500.0,105.8044,105.9296,105.8044,105.8707,22500.0
2014-09-19 15:30:00,143.69,143.77,143.61,143.77,44000.0,105.8707,105.9296,105.8118,105.9296,44000.0
2014-09-19 15:35:00,143.79,143.82,143.7,143.81,28600.0,105.9444,105.9665,105.8781,105.9591,28600.0
2014-09-19 15:40:00,143.82,143.92,143.82,143.92,38100.0,105.9665,106.0402,105.9665,106.0402,38100.0
2014-09-19 15:45:00,143.92,144.05,143.92,143.98,66100.0,106.0402,106.136,106.0402,106.0844,66100.0
2014-09-19 15:50:00,143.98,144.12,143.91,143.99,128400.0,106.0844,106.1875,106.0328,106.0917,128400.0
2014-09-19 15:55:00,143.99,144.09,143.77,143.96,300000.0,106.0917,106.1654,105.9296,106.0696,300000.0
2014-09-22 09:30:00,143.29,144.02,142.8,142.95,76100.0,105.576,106.1138,105.215,105.3255,76100.0
2014-09-22 09:35:00,142.92,143.26,142.89,143.09,43600.0,105.3034,105.5539,105.2813,105.4286,43600.0
2014-09-22 09:40:00,143.15,143.16,142.65,142.9,70300.0,105.4728,105.4802,105.1044,105.2886,70300.0
2014-09-22 09:45:00,142.84,143.06,142.75,142.95,38300.0,105.2444,105.4065,105.1781,105.3255,38300.0
2014-09-22 09:50:00,142.98,143.1,142.57,142.78,52400.0,105.3476,105.436,105.0455,105.2002,52400.0
2014-09-22 09:55:00,142.78,142.78,142.27,142.31,23300.0,105.2002,105.2002,104.8244,104.8539,23300.0
2014-09-22 10:00:00,142.31,142.67,142.13,142.59,33900.0,104.8539,105.1192,104.7213,105.0602,33900.0
2014-09-22 10:05:00,142.55,142.84,142.42,142.69,32900.0,105.0308,105.2444,104.935,105.1339,32900.0
2014-09-22 10:10:00,142.66,142.67,142.33,142.43,18500.0,105.1118,105.1192,104.8687,104.9423,18500.0
2014-09-22 10:15:00,142.41,142.41,142.0,142.02,31700.0,104.9276,104.9276,104.6255,104.6402,31700.0
2014-09-22 10:20:00,142.01,142.07,141.59,141.62,50700.0,104.6329,104.6771,104.3234,104.3455,50700.0
2014-09-22 10:25:00,141.66,141.82,141.48,141.75,29500.0,104.375,104.4929,104.2424,104.4413,29500.0
2014-09-22 10:30:00,141.7,141.87,141.67,141.84,51900.0,104.4045,104.5297,104.3824,104.5076,51900.0
2014-09-22 10:35:00,141.84,141.93,141.68,141.79,50400.0,104.5076,104.5739,104.3897,104.4708,50400.0
2014-09-22 10:40:00,141.74,141.75,141.4,141.45,25900.0,104.4339,104.4413,104.1834,104.2203,25900.0
2014-09-22 10:45:00,141.43,141.44,141.1,141.17,35400.0,104.2055,104.2129,103.9624,104.014,35400.0
2014-09-22 10:50:00,141.21,141.34,141.13,141.32,34700.0,104.0434,104.1392,103.9845,104.1245,34700.0
2014-09-22 10:55:00,141.24,141.39,141.09,141.15,42100.0,104.0655,104.1761,103.955,103.9992,42100.0
2014-09-22 11:00:00,141.21,141.46,141.09,141.33,21500.0,104.0434,104.2276,103.955,104.1319,21500.0
2014-09-22 11:05:00,141.36,141.62,141.3,141.5,25300.0,104.154,104.3455,104.1098,104.2571,25300.0
2014-09-22 11:10:00,141.43,141.64,141.38,141.5,13400.0,104.2055,104.3603,104.1687,104.2571,13400.0
2014-09-22 11:15:00,141.5,141.67,141.28,141.62,11800.0,104.2571,104.3824,104.095,104.3455,11800.0
2014-09-22 11:20:00,141.57,141.87,141.57,141.72,23400.0,104.3087,104.5297,104.3087,104.4192,23400.0
2014-09-22 11:25:00,141.75,141.77,141.61,141.74,18600.0,104.4413,104.4561,104.3382,104.4339,18600.0
2014-09-22 11:30:00,141.7,141.84,141.68,141.81,25700.0,104.4045,104.5076,104.3897,104.4855,25700.0
2014-09-22 11:35:00,141.81,141.97,141.6,141.61,15000.0,104.4855,104.6034,104.3308,104.3382,15000.0
2014-09-22 11:40:00,141.57,141.75,141.51,141.64,17600.0,104.3087,104.4413,104.2645,104.3603,17600.0
2014-09-22 11:45:00,141.64,141.81,141.54,141.81,18900.0,104.3603,104.4855,104.2866,104.4855,18900.0
2014-09-22 11:50:00,141.76,141.87,141.47,141.64,14300.0,104.4487,104.5297,104.235,104.3603,14300.0
2014-09-22 11:55:00,141.68,141.83,141.57,141.71,9500.0,104.3897,104.5003,104.3087,104.4118,9500.0
2014-09-22 12:00:00,141.65,141.68,141.46,141.68,15600.0,104.3676,104.3897,104.2276,104.3897,15600.0
2014-09-22 12:05:00,141.67,141.71,141.5,141.61,23300.0,104.3824,104.4118,104.2571,104.3382,23300.0
2014-09-22 12:10:00,141.6,141.64,141.45,141.56,9300.0,104.3308,104.3603,104.2203,104.3013,9300.0
2014-09-22 12:15:00,141.55,141.66,141.38,141.61,22800.0,104.294,104.375,104.1687,104.3382,22800.0
2014-09-22 12:20:00,141.59,141.69,141.48,141.61,5700.0,104.3234,104.3971,104.2424,104.3382,5700.0
2014-09-22 12:25:00,141.65,141.71,141.57,141.69,6800.0,104.3676,104.4118,104.3087,104.3971,6800.0
2014-09-22 12:30:00,141.66,141.69,141.39,141.47,11800.0,104.375,104.3971,104.1761,104.235,11800.0
2014-09-22 12:35:00,141.48,141.58,141.43,141.58,4000.0,104.2424,104.3161,104.2055,104.3161,4000.0
2014-09-22 12:40:00,141.55,141.62,141.45,141.46,18200.0,104.294,104.3455,104.2203,104.2276,18200.0
2014-09-22 12:45:00,141.49,141.51,141.35,141.35,9200.0,104.2497,104.2645,104.1466,104.1466,9200.0
2014-09-22 12:50:00,141.36,141.54,141.25,141.47,10100.0,104.154,104.2866,104.0729,104.235,10100.0
2014-09-22 12:55:00,141.47,141.51,141.33,141.33,7200.0,104.235,104.2645,104.1319,104.1319,7200.0
2014-09-22 13:00:00,141.34,141.44,141.21,141.35,28600.0,104.1392,104.2129,104.0434,104.1466,28600.0
2014-09-22 13:05:00,141.32,141.38,141.22,141.27,11400.0,104.1245,104.1687,104.0508,104.0877,11400.0
2014-09-22 13:10:00,141.27,141.34,141.24,141.3,5700.0,104.0877,104.1392,104.0655,104.1098,5700.0
2014-09-22 13:15:00,141.31,141.38,141.27,141.29,7800.0,104.1171,104.1687,104.0877,104.1024,7800.0
2014-09-22 13:20:00,141.28,141.36,141.2,141.24,6800.0,104.095,104.154,104.0361,104.0655,6800.0
2014-09-22 13:25:00,141.27,141.51,141.23,141.49,21200.0,104.0877,104.2645,104.0582,104.2497,21200.0
2014-09-22 13:30:00,141.5,141.57,141.36,141.5,11100.0,104.2571,104.3087,104.154,104.2571,11100.0
2014-09-22 13:35:00,141.49,141.51,141.24,141.24,12800.0,104.2497,104.2645,104.0655,104.0655,12800.0
2014-09-22 13:40:00,141.23,141.37,141.21,141.3,9200.0,104.0582,104.1613,104.0434,104.1098,9200.0
2014-09-22 13:45:00,141.32,141.5,141.27,141.5,7700.0,104.1245,104.2571,104.0877,104.2571,7700.0
2014-09-22 13:50:00,141.5,141.65,141.45,141.54,8500.0,104.2571,104.3676,104.2203,104.2866,8500.0
2014-09-22 13:55:00,141.56,141.57,141.33,141.33,8500.0,104.3013,104.3087,104.1319,104.1319,8500.0
2014-09-22 14:00:00,141.32,141.49,141.32,141.43,6400.0,104.1245,104.2497,104.1245,104.2055,6400.0
2014-09-22 14:05:00,141.41,141.43,141.26,141.36,10700.0,104.1908,104.2055,104.0803,104.154,10700.0
2014-09-22 14:10:00,141.39,141.45,141.22,141.3,8600.0,104.1761,104.2203,104.0508,104.1098,8600.0
2014-09-22 14:15:00,141.29,141.48,141.28,141.39,8000.0,104.1024,104.2424,104.095,104.1761,8000.0
2014-09-22 14:20:00,141.43,141.47,141.31,141.31,7700.0,104.2055,104.235,104.1171,104.1171,7700.0
2014-09-22 14:25:00,141.34,141.4,141.26,141.33,8600.0,104.1392,104.1834,104.0803,104.1319,8600.0
2014-09-22 14:30:00,141.34,141.5,141.32,141.44,11300.0,104.1392,104.2571,104.1245,104.2129,11300.0
2014-09-22 14:35:00,141.41,141.48,141.32,141.48,12400.0,104.1908,104.2424,104.1245,104.2424,12400.0
2014-09-22 14:40:00,141.44,141.49,141.38,141.44,10100.0,104.2129,104.2497,104.1687,104.2129,10100.0
2014-09-22 14:45:00,141.46,141.65,141.46,141.64,15700.0,104.2276,104.3676,104.2276,104.3603,15700.0
2014-09-22 14:50:00,141.64,141.76,141.64,141.75,30300.0,104.3603,104.4487,104.3603,104.4413,30300.0
2014-09-22 14:55:00,141.76,141.93,141.72,141.88,14000.0,104.4487,104.5739,104.4192,104.5371,14000.0
2014-09-22 15:00:00,141.86,142.01,141.84,141.97,21000.0,104.5224,104.6329,104.5076,104.6034,21000.0
2014-09-22 15:05:00,141.97,141.99,141.82,141.86,17200.0,104.6034,104.6181,104.4929,104.5224,17200.0
2014-09-22 15:10:00,141.86,141.96,141.84,141.87,18800.0,104.5224,104.596,104.5076,104.5297,18800.0
2014-09-22 15:15:00,141.87,141.99,141.74,141.82,19000.0,104.5297,104.6181,104.4339,104.4929,19000.0
2014-09-22 15:20:00,141.8,141.96,141.79,141.91,17800.0,104.4782,104.596,104.4708,104.5592,17800.0
2014-09-22 15:25:00,141.91,142.1,141.89,142.09,20300.0,104.5592,104.6992,104.5445,104.6918,20300.0
2014-09-22 15:30:00,142.1,142.14,141.88,142.03,21300.0,104.6992,104.7287,104.5371,104.6476,21300.0
2014-09-22 15:35:00,142.03,142.22,142.03,142.16,28200.0,104.6476,104.7876,104.6476,104.7434,28200.0
2014-09-22 15:40:00,142.16,142.38,142.13,142.31,24000.0,104.7434,104.9055,104.7213,104.8539,24000.0
2014-09-22 15:45:00,142.31,142.39,142.18,142.18,36000.0,104.8539,104.9129,104.7581,104.7581,36000.0
2014-09-22 15:50:00,142.19,142.29,142.16,142.19,44000.0,104.7655,104.8392,104.7434,104.7655,44000.0
2014-09-22 15:55:00,142.2,142.29,142.02,142.19,154200.0,104.7729,104.8392,104.6402,104.7655,154200.0
2014-09-23 09:30:00,141.84,142.4,141.7,142.26,95100.0,104.5076,104.9202,104.4045,104.8171,95100.0
2014-09-23 09:35:00,142.32,142.32,141.9,141.93,31500.0,104.8613,104.8613,104.5518,104.5739,31500.0
2014-09-23 09:40:00,141.95,141.99,141.59,141.7,22700.0,104.5887,104.6181,104.3234,104.4045,22700.0
2014-09-23 09:45:00,141.72,141.72,141.19,141.57,33000.0,104.4192,104.4192,104.0287,104.3087,33000.0
2014-09-23 09:50:00,141.61,141.65,141.32,141.45,36700.0,104.3382,104.3676,104.1245,104.2203,36700.0
2014-09-23 09:55:00,141.46,141.68,141.4,141.67,25400.0,104.2276,104.3897,104.1834,104.3824,25400.0
2014-09-23 10:00:00,141.6,141.73,141.5,141.66,25900.0,104.3308,104.4266,104.2571,104.375,25900.0
2014-09-23 10:05:00,141.69,141.82,141.6,141.64,29600.0,104.3971,104.4929,104.3308,104.3603,29600.0
2014-09-23 10:10:00,141.61,141.62,141.4,141.42,51700.0,104.3382,104.3455,104.1834,104.1982,51700.0
2014-09-23 10:15:00,141.44,141.45,141.24,141.29,26100.0,104.2129,104.2203,104.0655,104.1024,26100.0
2014-09-23 10:20:00,141.32,141.53,141.32,141.45,17000.0,104.1245,104.2792,104.1245,104.2203,17000.0
2014-09-23 10:25:00,141.46,141.58,141.38,141.4,30100.0,104.2276,104.3161,104.1687,104.1834,30100.0
2014-09-23 10:30:00,141.41,141.41,141.12,141.22,18400.0,104.1908,104.1908,103.9771,104.0508,18400.0
2014-09-23 10:35:00,141.22,141.53,141.22,141.43,11300.0,104.0508,104.2792,104.0508,104.2055,11300.0
2014-09-23 10:40:00,141.45,141.63,141.4,141.59,18900.0,104.2203,104.3529,104.1834,104.3234,18900.0
2014-09-23 10:45:00,141.56,141.66,141.5,141.6,17700.0,104.3013,104.375,104.2571,104.3308,17700.0
2014-09-23 10:50:00,141.6,141.87,141.58,141.75,10700.0,104.3308,104.5297,104.3161,104.4413,10700.0
2014-09-23 10:55:00,141.74,141.75,141.62,141.73,8600.0,104.4339,104.4413,104.3455,104.4266,8600.0
2014-09-23 11:00:00,141.74,141.89,141.69,141.73,9000.0,104.4339,104.5445,104.3971,104.4266,9000.0
2014-09-23 11:05:00,141.73,141.77,141.52,141.55,17900.0,104.4266,104.4561,104.2719,104.294,17900.0
2014-09-23 11:10:00,141.52,141.52,141.26,141.28,12400.0,104.2719,104.2719,104.0803,104.095,12400.0
2014-09-23 11:15:00,141.27,141.53,141.27,141.45,9700.0,104.0877,104.2792,104.0877,104.2203,9700.0
2014-09-23 11:20:00,141.49,141.72,141.43,141.51,14000.0,104.2497,104.4192,104.2055,104.2645,14000.0
2014-09-23 11:25:00,141.47,141.48,141.32,141.47,5800.0,104.235,104.2424,104.1245,104.235,5800.0
2014-09-23 11:30:00,141.51,141.55,141.44,141.49,12400.0,104.2645,104.294,104.2129,104.2497,12400.0
2014-09-23 11:35:00,141.52,141.97,141.5,141.92,36600.0,104.2719,104.6034,104.2571,104.5666,36600.0
2014-09-23 11:40:00,141.92,142.0,141.76,141.87,31600.0,104.5666,104.6255,104.4487,104.5297,31600.0
2014-09-23 11:45:00,141.91,141.95,141.67,141.75,20300.0,104.5592,104.5887,104.3824,104.4413,20300.0
2014-09-23 11:50:00,141.8,141.93,141.75,141.79,20400.0,104.4782,104.5739,104.4413,104.4708,20400.0
2014-09-23 11:55:00,141.79,141.79,141.65,141.72,11400.0,104.4708,104.4708,104.3676,104.4192,11400.0
2014-09-23 12:00:00,141.77,141.8,141.64,141.65,6700.0,104.4561,104.4782,104.3603,104.3676,6700.0
2014-09-23 12:05:00,141.69,141.75,141.59,141.7,11300.0,104.3971,104.4413,104.3234,104.4045,11300.0
2014-09-23 12:10:00,141.71,141.81,141.64,141.72,12100.0,104.4118,104.4855,104.3603,104.4192,12100.0
2014-09-23 12:15:00,141.7,141.73,141.61,141.61,8000.0,104.4045,104.4266,104.3382,104.3382,8000.0
2014-09-23 12:20:00,141.61,141.71,141.55,141.56,8500.0,104.3382,104.4118,104.294,104.3013,8500.0
2014-09-23 12:25:00,141.58,141.58,141.46,141.51,9200.0,104.3161,104.3161,104.2276,104.2645,9200.0
2014-09-23 12:30:00,141.5,141.59,141.48,141.55,5500.0,104.2571,104.3234,104.2424,104.294,5500.0
2014-09-23 12:35:00,141.56,141.68,141.52,141.52,12100.0,104.3013,104.3897,104.2719,104.2719,12100.0
2014-09-23 12:40:00,141.52,141.56,141.45,141.46,8300.0,104.2719,104.3013,104.2203,104.2276,8300.0
2014-09-23 12:45:00,141.43,141.5,141.27,141.28,7300.0,104.2055,104.2571,104.0877,104.095,7300.0
2014-09-23 12:50:00,141.28,141.33,141.18,141.24,16300.0,104.095,104.1319,104.0213,104.0655,16300.0
2014-09-23 12:55:00,141.21,141.26,141.14,141.17,10000.0,104.0434,104.0803,103.9919,104.014,10000.0
2014-09-23 13:00:00,141.15,141.15,140.99,141.08,17300.0,103.9992,103.9992,103.8813,103.9477,17300.0
2014-09-23 13:05:00,141.05,141.08,140.67,140.7,23500.0,103.9256,103.9477,103.6456,103.6677,23500.0
2014-09-23 13:10:00,140.72,140.86,140.65,140.81,20100.0,103.6824,103.7856,103.6308,103.7487,20100.0
2014-09-23 13:15:00,140.81,140.83,140.66,140.82,8800.0,103.7487,103.7635,103.6382,103.7561,8800.0
2014-09-23 13:20:00,140.81,140.95,140.8,140.86,10200.0,103.7487,103.8519,103.7414,103.7856,10200.0
2014-09-23 13:25:00,140.9,141.07,140.87,141.07,8700.0,103.815,103.9403,103.7929,103.9403,8700.0
2014-09-23 13:30:00,141.13,141.34,141.04,141.33,9500.0,103.9845,104.1392,103.9182,104.1319,9500.0
2014-09-23 13:35:00,141.33,141.44,141.24,141.34,12400.0,104.1319,104.2129,104.0655,104.1392,12400.0
2014-09-23 13:40:00,141.36,141.42,141.27,141.27,12500.0,104.154,104.1982,104.0877,104.0877,12500.0
2014-09-23 13:45:00,141.27,141.31,141.06,141.06,15800.0,104.0877,104.1171,103.9329,103.9329,15800.0
2014-09-23 13:50:00,141.08,141.12,140.97,141.08,63700.0,103.9477,103.9771,103.8666,103.9477,63700.0
2014-09-23 13:55:00,141.04,141.04,140.73,140.95,12600.0,103.9182,103.9182,103.6898,103.8519,12600.0
2014-09-23 14:00:00,140.96,141.08,140.83,140.96,9500.0,103.8592,103.9477,103.7635,103.8592,9500.0
2014-09-23 14:05:00,140.96,141.08,140.96,141.03,5500.0,103.8592,103.9477,103.8592,103.9108,5500.0
2014-09-23 14:10:00,141.02,141.46,140.96,141.31,16900.0,103.9035,104.2276,103.8592,104.1171,16900.0
2014-09-23 14:15:00,141.31,141.32,141.09,141.13,10500.0,104.1171,104.1245,103.955,103.9845,10500.0
2014-09-23 14:20:00,141.08,141.19,140.94,141.02,7400.0,103.9477,104.0287,103.8445,103.9035,7400.0
2014-09-23 14:25:00,141.0,141.13,140.97,141.13,17400.0,103.8887,103.9845,103.8666,103.9845,17400.0
2014-09-23 14:30:00,141.13,141.14,140.91,140.91,15000.0,103.9845,103.9919,103.8224,103.8224,15000.0
2014-09-23 14:35:00,140.91,141.03,140.91,140.96,13900.0,103.8224,103.9108,103.8224,103.8592,13900.0
2014-09-23 14:40:00,140.96,140.99,140.92,140.99,5000.0,103.8592,103.8813,103.8298,103.8813,5000.0
2014-09-23 14:45:00,141.0,141.05,140.88,140.88,19900.0,103.8887,103.9256,103.8003,103.8003,19900.0
2014-09-23 14:50:00,140.88,140.96,140.86,140.86,17600.0,103.8003,103.8592,103.7856,103.7856,17600.0
2014-09-23 14:55:00,140.85,141.02,140.83,140.97,27000.0,103.7782,103.9035,103.7635,103.8666,27000.0
2014-09-23 15:00:00,141.01,141.17,140.98,141.1,21900.0,103.8961,104.014,103.874,103.9624,21900.0
2014-09-23 15:05:00,141.08,141.16,140.8,140.85,61200.0,103.9477,104.0066,103.7414,103.7782,61200.0
2014-09-23 15:10:00,140.85,140.94,140.77,140.93,57400.0,103.7782,103.8445,103.7193,103.8371,57400.0
2014-09-23 15:15:00,140.93,141.25,140.92,141.2,33300.0,103.8371,104.0729,103.8298,104.0361,33300.0
2014-09-23 15:20:00,141.2,141.36,141.16,141.36,24700.0,104.0361,104.154,104.0066,104.154,24700.0
2014-09-23 15:25:00,141.34,141.55,141.23,141.28,23200.0,104.1392,104.294,104.0582,104.095,23200.0
2014-09-23 15:30:00,141.31,141.31,141.02,141.22,37300.0,104.1171,104.1171,103.9035,104.0508,37300.0
2014-09-23 15:35:00,141.22,141.26,141.16,141.26,16900.0,104.0508,104.0803,104.0066,104.0803,16900.0
2014-09-23 15:40:00,141.26,141.36,141.09,141.16,38000.0,104.0803,104.154,103.955,104.0066,38000.0
2014-09-23 15:45:00,141.18,141.19,140.95,141.0,74800.0,104.0213,104.0287,103.8519,103.8887,74800.0
2014-09-23 15:50:00,141.02,141.07,140.84,140.88,46400.0,103.9035,103.9403,103.7708,103.8003,46400.0
2014-09-23 15:55:00,140.89,140.97,140.57,140.67,101700.0,103.8077,103.8666,103.5719,103.6456,101700.0
2014-09-24 09:30:00,140.75,140.88,140.56,140.61,52100.0,103.7045,103.8003,103.5645,103.6014,52100.0
2014-09-24 09:35:00,140.68,140.98,140.52,140.52,28900.0,103.6529,103.874,103.5351,103.5351,28900.0
2014-09-24 09:40:00,140.53,140.81,140.44,140.51,29100.0,103.5424,103.7487,103.4761,103.5277,29100.0
2014-09-24 09:45:00,140.51,140.51,140.02,140.13,29200.0,103.5277,103.5277,103.1667,103.2477,29200.0
2014-09-24 09:50:00,140.15,140.36,140.1,140.28,24700.0,103.2624,103.4172,103.2256,103.3582,24700.0
2014-09-24 09:55:00,140.36,140.39,140.09,140.13,13400.0,103.4172,103.4393,103.2182,103.2477,13400.0
2014-09-24 10:00:00,140.27,140.65,140.03,140.63,37700.0,103.3509,103.6308,103.174,103.6161,37700.0
2014-09-24 10:05:00,140.7,140.77,140.38,140.66,12900.0,103.6677,103.7193,103.4319,103.6382,12900.0
2014-09-24 10:10:00,140.6,140.74,140.37,140.73,10500.0,103.594,103.6971,103.4245,103.6898,10500.0
2014-09-24 10:15:00,140.72,140.77,140.54,140.58,17100.0,103.6824,103.7193,103.5498,103.5793,17100.0
2014-09-24 10:20:00,140.57,140.7,140.24,140.61,24100.0,103.5719,103.6677,103.3287,103.6014,24100.0
2014-09-24 10:25:00,140.7,140.95,140.65,140.73,22200.0,103.6677,103.8519,103.6308,103.6898,22200.0
2014-09-24 10:30:00,140.73,140.78,140.52,140.54,36600.0,103.6898,103.7266,103.5351,103.5498,36600.0
2014-09-24 10:35:00,140.55,140.67,140.41,140.63,45300.0,103.5572,103.6456,103.454,103.6161,45300.0
2014-09-24 10:40:00,140.64,140.81,140.55,140.59,45300.0,103.6235,103.7487,103.5572,103.5866,45300.0
2014-09-24 10:45:00,140.58,140.82,140.45,140.79,45600.0,103.5793,103.7561,103.4835,103.734,45600.0
2014-09-24 10:50:00,140.76,141.15,140.76,141.15,31500.0,103.7119,103.9992,103.7119,103.9992,31500.0
2014-09-24 10:55:00,141.11,141.11,140.75,140.89,15200.0,103.9698,103.9698,103.7045,103.8077,15200.0
2014-09-24 11:00:00,140.89,141.01,140.79,140.88,24600.0,103.8077,103.8961,103.734,103.8003,24600.0
2014-09-24 11:05:00,140.95,141.34,140.89,141.29,120500.0,103.8519,104.1392,103.8077,104.1024,120500.0
2014-09-24 11:10:00,141.35,141.51,141.28,141.51,22900.0,104.1466,104.2645,104.095,104.2645,22900.0
2014-09-24 11:15:00,141.51,141.67,141.45,141.56,23300.0,104.2645,104.3824,104.2203,104.3013,23300.0
2014-09-24 11:20:00,141.62,141.72,141.57,141.63,35600.0,104.3455,104.4192,104.3087,104.3529,35600.0
2014-09-24 11:25:00,141.61,141.84,141.58,141.84,46300.0,104.3382,104.5076,104.3161,104.5076,46300.0
2014-09-24 11:30:00,141.84,142.11,141.82,141.99,24300.0,104.5076,104.7066,104.4929,104.6181,24300.0
2014-09-24 11:35:00,141.99,142.35,141.99,142.3,24700.0,104.6181,104.8834,104.6181,104.8466,24700.0
2014-09-24 11:40:00,142.3,142.32,141.99,142.0,48800.0,104.8466,104.8613,104.6181,104.6255,48800.0
2014-09-24 11:45:00,141.98,142.08,141.94,141.97,40900.0,104.6108,104.6845,104.5813,104.6034,40900.0
2014-09-24 11:50:00,141.96,142.25,141.96,142.24,21900.0,104.596,104.8097,104.596,104.8023,21900.0
2014-09-24 11:55:00,142.23,142.34,142.08,142.27,27100.0,104.795,104.876,104.6845,104.8244,27100.0
2014-09-24 12:00:00,142.27,142.31,142.12,142.16,25000.0,104.8244,104.8539,104.7139,104.7434,25000.0
2014-09-24 12:05:00,142.14,142.22,142.02,142.05,10500.0,104.7287,104.7876,104.6402,104.6624,10500.0
2014-09-24 12:10:00,142.09,142.17,142.03,142.1,12000.0,104.6918,104.7508,104.6476,104.6992,12000.0
2014-09-24 12:15:00,142.12,142.16,142.0,142.15,17300.0,104.7139,104.7434,104.6255,104.736,17300.0
2014-09-24 12:20:00,142.16,142.2,142.04,142.2,12700.0,104.7434,104.7729,104.655,104.7729,12700.0
2014-09-24 12:25:00,142.19,142.19,142.04,142.04,14200.0,104.7655,104.7655,104.655,104.655,14200.0
2014-09-24 12:30:00,142.03,142.19,142.02,142.06,10700.0,104.6476,104.7655,104.6402,104.6697,10700.0
2014-09-24 12:35:00,142.05,142.13,141.99,142.04,10400.0,104.6624,104.7213,104.6181,104.655,10400.0
2014-09-24 12:40:00,142.04,142.16,142.0,142.04,7100.0,104.655,104.7434,104.6255,104.655,7100.0
2014-09-24 12:45:00,142.12,142.12,141.96,141.98,7600.0,104.7139,104.7139,104.596,104.6108,7600.0
2014-09-24 12:50:00,142.05,142.09,141.87,142.03,10500.0,104.6624,104.6918,104.5297,104.6476,10500.0
2014-09-24 12:55:00,142.05,142.09,141.96,141.96,16200.0,104.6624,104.6918,104.596,104.596,16200.0
2014-09-24 13:00:00,141.97,142.05,141.89,141.96,57300.0,104.6034,104.6624,104.5445,104.596,57300.0
2014-09-24 13:05:00,141.97,142.02,141.89,141.96,11600.0,104.6034,104.6402,104.5445,104.596,11600.0
2014-09-24 13:10:00,142.02,142.06,141.96,142.03,14600.0,104.6402,104.6697,104.596,104.6476,14600.0
2014-09-24 13:15:00,142.05,142.22,142.02,142.05,15400.0,104.6624,104.7876,104.6402,104.6624,15400.0
2014-09-24 13:20:00,142.12,142.15,142.0,142.1,15200.0,104.7139,104.736,104.6255,104.6992,15200.0
2014-09-24 13:25:00,142.14,142.14,141.99,142.04,12400.0,104.7287,104.7287,104.6181,104.655,12400.0
2014-09-24 13:30:00,142.09,142.19,142.07,142.16,13300.0,104.6918,104.7655,104.6771,104.7434,13300.0
2014-09-24 13:35:00,142.17,142.31,142.13,142.31,11900.0,104.7508,104.8539,104.7213,104.8539,11900.0
2014-09-24 13:40:00,142.31,142.39,142.25,142.39,31300.0,104.8539,104.9129,104.8097,104.9129,31300.0
2014-09-24 13:45:00,142.38,142.41,142.29,142.32,23800.0,104.9055,104.9276,104.8392,104.8613,23800.0
2014-09-24 13:50:00,142.32,142.35,142.23,142.24,21700.0,104.8613,104.8834,104.795,104.8023,21700.0
2014-09-24 13:55:00,142.24,142.28,142.18,142.28,10100.0,104.8023,104.8318,104.7581,104.8318,10100.0
2014-09-24 14:00:00,142.27,142.27,142.2,142.2,6200.0,104.8244,104.8244,104.7729,104.7729,6200.0
2014-09-24 14:05:00,142.2,142.28,142.1,142.1,8400.0,104.7729,104.8318,104.6992,104.6992,8400.0
2014-09-24 14:10:00,142.09,142.12,142.0,142.0,14100.0,104.6918,104.7139,104.6255,104.6255,14100.0
2014-09-24 14:15:00,142.0,142.11,142.0,142.11,14300.0,104.6255,104.7066,104.6255,104.7066,14300.0
2014-09-24 14:20:00,142.1,142.26,142.08,142.09,20100.0,104.6992,104.8171,104.6845,104.6918,20100.0
2014-09-24 14:25:00,142.09,142.41,142.08,142.3,22100.0,104.6918,104.9276,104.6845,104.8466,22100.0
2014-09-24 14:30:00,142.3,142.31,142.17,142.27,17100.0,104.8466,104.8539,104.7508,104.8244,17100.0
2014-09-24 14:35:00,142.27,142.37,142.27,142.37,20000.0,104.8244,104.8981,104.8244,104.8981,20000.0
2014-09-24 14:40:00,142.36,142.43,142.29,142.37,28400.0,104.8908,104.9423,104.8392,104.8981,28400.0
2014-09-24 14:45:00,142.38,142.43,142.33,142.33,19000.0,104.9055,104.9423,104.8687,104.8687,19000.0
2014-09-24 14:50:00,142.33,142.48,142.26,142.39,20800.0,104.8687,104.9792,104.8171,104.9129,20800.0
2014-09-24 14:55:00,142.38,142.43,142.3,142.3,19200.0,104.9055,104.9423,104.8466,104.8466,19200.0
2014-09-24 15:00:00,142.29,142.47,142.24,142.43,36200.0,104.8392,104.9718,104.8023,104.9423,36200.0
2014-09-24 15:05:00,142.44,142.47,142.19,142.2,31300.0,104.9497,104.9718,104.7655,104.7729,31300.0
2014-09-24 15:10:00,142.22,142.28,142.02,142.04,43900.0,104.7876,104.8318,104.6402,104.655,43900.0
2014-09-24 15:15:00,142.03,142.11,142.0,142.06,52500.0,104.6476,104.7066,104.6255,104.6697,52500.0
2014-09-24 15:20:00,142.08,142.1,142.0,142.05,44800.0,104.6845,104.6992,104.6255,104.6624,44800.0
2014-09-24 15:25:00,142.05,142.06,141.95,142.04,33500.0,104.6624,104.6697,104.5887,104.655,33500.0
2014-09-24 15:30:00,142.03,142.07,141.92,141.96,34200.0,104.6476,104.6771,104.5666,104.596,34200.0
2014-09-24 15:35:00,141.96,142.15,141.96,142.09,30700.0,104.596,104.736,104.596,104.6918,30700.0
2014-09-24 15:40:00,142.12,142.12,141.97,142.04,43900.0,104.7139,104.7139,104.6034,104.655,43900.0
2014-09-24 15:45:00,142.03,142.18,141.99,142.02,59000.0,104.6476,104.7581,104.6181,104.6402,59000.0
2014-09-24 15:50:00,142.02,142.1,141.97,142.03,93800.0,104.6402,104.6992,104.6034,104.6476,93800.0
2014-09-24 15:55:00,142.04,142.3,142.02,142.22,119500.0,104.655,104.8466,104.6402,104.7876,119500.0
2014-09-25 09:30:00,142.08,142.9,142.07,142.81,51300.0,104.6845,105.2886,104.6771,105.2223,51300.0
2014-09-25 09:35:00,142.84,143.0,142.53,142.59,35600.0,105.2444,105.3623,105.016,105.0602,35600.0
2014-09-25 09:40:00,142.53,142.99,142.5,142.97,21900.0,105.016,105.3549,104.9939,105.3402,21900.0
2014-09-25 09:45:00,142.94,143.03,142.56,142.69,53600.0,105.3181,105.3844,105.0381,105.1339,53600.0
2014-09-25 09:50:00,142.66,142.67,141.86,142.13,33600.0,105.1118,105.1192,104.5224,104.7213,33600.0
2014-09-25 09:55:00,142.15,142.4,141.91,142.15,49000.0,104.736,104.9202,104.5592,104.736,49000.0
2014-09-25 10:00:00,142.19,142.39,141.93,142.08,37400.0,104.7655,104.9129,104.5739,104.6845,37400.0
2014-09-25 10:05:00,142.09,142.39,142.04,142.31,11300.0,104.6918,104.9129,104.655,104.8539,11300.0
2014-09-25 10:10:00,142.22,142.22,141.92,141.97,25100.0,104.7876,104.7876,104.5666,104.6034,25100.0
2014-09-25 10:15:00,141.99,142.04,141.53,141.58,44500.0,104.6181,104.655,104.2792,104.3161,44500.0
2014-09-25 10:20:00,141.57,141.58,140.84,140.94,47100.0,104.3087,104.3161,103.7708,103.8445,47100.0
2014-09-25 10:25:00,141.0,141.3,140.95,140.96,23400.0,103.8887,104.1098,103.8519,103.8592,23400.0
2014-09-25 10:30:00,140.91,141.0,140.61,140.84,21600.0,103.8224,103.8887,103.6014,103.7708,21600.0
2014-09-25 10:35:00,140.88,141.19,140.72,140.79,36100.0,103.8003,104.0287,103.6824,103.734,36100.0
2014-09-25 10:40:00,140.82,140.82,140.28,140.51,23100.0,103.7561,103.7561,103.3582,103.5277,23100.0
2014-09-25 10:45:00,140.48,140.5,140.15,140.44,28400.0,103.5056,103.5203,103.2624,103.4761,28400.0
2014-09-25 10:50:00,140.49,140.57,140.33,140.51,38000.0,103.5129,103.5719,103.3951,103.5277,38000.0
2014-09-25 10:55:00,140.52,140.92,140.43,140.78,13100.0,103.5351,103.8298,103.4687,103.7266,13100.0
2014-09-25 11:00:00,140.85,140.85,140.35,140.53,18700.0,103.7782,103.7782,103.4098,103.5424,18700.0
2014-09-25 11:05:00,140.61,140.61,140.27,140.58,16100.0,103.6014,103.6014,103.3509,103.5793,16100.0
2014-09-25 11:10:00,140.59,140.6,140.27,140.33,24800.0,103.5866,103.594,103.3509,103.3951,24800.0
2014-09-25 11:15:00,140.28,140.37,140.06,140.13,35000.0,103.3582,103.4245,103.1961,103.2477,35000.0
2014-09-25 11:20:00,140.19,140.37,139.79,140.28,48700.0,103.2919,103.4245,102.9972,103.3582,48700.0
2014-09-25 11:25:00,140.28,140.4,140.13,140.32,19300.0,103.3582,103.4466,103.2477,103.3877,19300.0
2014-09-25 11:30:00,140.35,140.38,139.71,139.83,27900.0,103.4098,103.4319,102.9382,103.0267,27900.0
2014-09-25 11:35:00,139.86,140.32,139.86,140.1,28800.0,103.0488,103.3877,103.0488,103.2256,28800.0
2014-09-25 11:40:00,140.12,140.19,139.89,139.98,16900.0,103.2403,103.2919,103.0709,103.1372,16900.0
2014-09-25 11:45:00,139.98,140.14,139.85,139.92,12000.0,103.1372,103.2551,103.0414,103.093,12000.0
2014-09-25 11:50:00,139.87,140.03,139.75,139.84,23300.0,103.0561,103.174,102.9677,103.034,23300.0
2014-09-25 11:55:00,139.88,140.01,139.74,139.75,12700.0,103.0635,103.1593,102.9603,102.9677,12700.0
2014-09-25 12:00:00,139.77,140.08,139.77,140.05,15100.0,102.9825,103.2109,102.9825,103.1888,15100.0
2014-09-25 12:05:00,140.06,140.12,139.86,139.88,12600.0,103.1961,103.2403,103.0488,103.0635,12600.0
2014-09-25 12:10:00,139.94,140.05,139.82,140.0,14000.0,103.1077,103.1888,103.0193,103.1519,14000.0
2014-09-25 12:15:00,140.01,140.13,139.84,139.92,14400.0,103.1593,103.2477,103.034,103.093,14400.0
2014-09-25 12:20:00,139.92,140.02,139.75,139.95,11100.0,103.093,103.1667,102.9677,103.1151,11100.0
2014-09-25 12:25:00,139.95,139.95,139.4,139.44,51500.0,103.1151,103.1151,102.7098,102.7393,51500.0
2014-09-25 12:30:00,139.45,139.84,139.4,139.63,22100.0,102.7467,103.034,102.7098,102.8793,22100.0
2014-09-25 12:35:00,139.63,139.85,139.55,139.75,9400.0,102.8793,103.0414,102.8204,102.9677,9400.0
2014-09-25 12:40:00,139.83,139.94,139.74,139.9,12800.0,103.0267,103.1077,102.9603,103.0782,12800.0
2014-09-25 12:45:00,139.91,139.93,139.69,139.93,12000.0,103.0856,103.1003,102.9235,103.1003,12000.0
2014-09-25 12:50:00,139.93,140.05,139.81,139.99,14000.0,103.1003,103.1888,103.0119,103.1445,14000.0
2014-09-25 12:55:00,139.98,140.06,139.9,139.96,10600.0,103.1372,103.1961,103.0782,103.1224,10600.0
2014-09-25 13:00:00,139.93,140.06,139.86,139.9,9600.0,103.1003,103.1961,103.0488,103.0782,9600.0
2014-09-25 13:05:00,139.84,139.99,139.69,139.81,14900.0,103.034,103.1445,102.9235,103.0119,14900.0
2014-09-25 13:10:00,139.85,139.96,139.81,139.9,12700.0,103.0414,103.1224,103.0119,103.0782,12700.0
2014-09-25 13:15:00,139.88,140.1,139.88,140.04,8600.0,103.0635,103.2256,103.0635,103.1814,8600.0
2014-09-25 13:20:00,140.09,140.11,139.92,139.97,14500.0,103.2182,103.233,103.093,103.1298,14500.0
2014-09-25 13:25:00,139.97,140.05,139.89,139.91,7500.0,103.1298,103.1888,103.0709,103.0856,7500.0
2014-09-25 13:30:00,139.91,140.07,139.82,139.87,6900.0,103.0856,103.2035,103.0193,103.0561,6900.0
2014-09-25 13:35:00,139.94,140.12,139.86,139.91,6900.0,103.1077,103.2403,103.0488,103.0856,6900.0
2014-09-25 13:40:00,139.89,140.1,139.83,139.89,22400.0,103.0709,103.2256,103.0267,103.0709,22400.0
2014-09-25 13:45:00,139.94,140.08,139.75,139.95,10300.0,103.1077,103.2109,102.9677,103.1151,10300.0
2014-09-25 13:50:00,139.95,139.95,139.67,139.73,17500.0,103.1151,103.1151,102.9088,102.953,17500.0
2014-09-25 13:55:00,139.71,139.87,139.68,139.85,9000.0,102.9382,103.0561,102.9161,103.0414,9000.0
2014-09-25 14:00:00,139.81,139.88,139.69,139.81,7900.0,103.0119,103.0635,102.9235,103.0119,7900.0
2014-09-25 14:05:00,139.83,139.92,139.76,139.81,14500.0,103.0267,103.093,102.9751,103.0119,14500.0
2014-09-25 14:10:00,139.81,139.92,139.79,139.92,7600.0,103.0119,103.093,102.9972,103.093,7600.0
2014-09-25 14:15:00,140.0,140.02,139.76,139.95,13300.0,103.1519,103.1667,102.9751,103.1151,13300.0
2014-09-25 14:20:00,139.93,140.04,139.88,139.89,10600.0,103.1003,103.1814,103.0635,103.0709,10600.0
2014-09-25 14:25:00,139.89,139.94,139.72,139.82,17700.0,103.0709,103.1077,102.9456,103.0193,17700.0
2014-09-25 14:30:00,139.83,139.99,139.75,139.99,13800.0,103.0267,103.1445,102.9677,103.1445,13800.0
2014-09-25 14:35:00,140.0,140.11,139.98,140.03,12800.0,103.1519,103.233,103.1372,103.174,12800.0
2014-09-25 14:40:00,140.06,140.09,139.98,140.0,7700.0,103.1961,103.2182,103.1372,103.1519,7700.0
2014-09-25 14:45:00,140.01,140.25,140.01,140.22,9400.0,103.1593,103.3361,103.1593,103.314,9400.0
2014-09-25 14:50:00,140.3,140.3,140.09,140.19,17200.0,103.373,103.373,103.2182,103.2919,17200.0
2014-09-25 14:55:00,140.2,140.2,140.0,140.15,17300.0,103.2993,103.2993,103.1519,103.2624,17300.0
2014-09-25 15:00:00,140.12,140.21,140.07,140.14,16600.0,103.2403,103.3066,103.2035,103.2551,16600.0
2014-09-25 15:05:00,140.14,140.23,140.12,140.23,7800.0,103.2551,103.3214,103.2403,103.3214,7800.0
2014-09-25 15:10:00,140.24,140.26,140.13,140.17,17300.0,103.3287,103.3435,103.2477,103.2772,17300.0
2014-09-25 15:15:00,140.18,140.31,140.12,140.16,13700.0,103.2845,103.3803,103.2403,103.2698,13700.0
2014-09-25 15:20:00,140.19,140.21,140.0,140.05,23300.0,103.2919,103.3066,103.1519,103.1888,23300.0
2014-09-25 15:25:00,140.05,140.09,139.92,139.99,22300.0,103.1888,103.2182,103.093,103.1445,22300.0
2014-09-25 15:30:00,140.03,140.21,139.95,140.21,22100.0,103.174,103.3066,103.1151,103.3066,22100.0
2014-09-25 15:35:00,140.21,140.52,140.17,140.52,43700.0,103.3066,103.5351,103.2772,103.5351,43700.0
2014-09-25 15:40:00,140.51,140.6,140.47,140.53,28900.0,103.5277,103.594,103.4982,103.5424,28900.0
2014-09-25 15:45:00,140.53,140.55,140.3,140.47,39800.0,103.5424,103.5572,103.373,103.4982,39800.0
2014-09-25 15:50:00,140.46,140.48,140.15,140.15,84800.0,103.4908,103.5056,103.2624,103.2624,84800.0
2014-09-25 15:55:00,140.15,140.19,139.85,139.85,201900.0,103.2624,103.2919,103.0414,103.0414,201900.0
2014-09-26 09:30:00,140.01,140.47,139.77,139.96,94900.0,103.1593,103.4982,102.9825,103.1224,94900.0
2014-09-26 09:35:00,140.09,140.18,139.13,139.15,26000.0,103.2182,103.2845,102.5109,102.5256,26000.0
2014-09-26 09:40:00,139.3,139.47,138.93,139.04,26800.0,102.6362,102.7614,102.3635,102.4446,26800.0
2014-09-26 09:45:00,138.97,139.66,138.97,139.59,29300.0,102.393,102.9014,102.393,102.8498,29300.0
2014-09-26 09:50:00,139.52,139.75,139.23,139.38,21300.0,102.7983,102.9677,102.5846,102.6951,21300.0
2014-09-26 09:55:00,139.22,139.68,139.08,139.15,28900.0,102.5772,102.9161,102.4741,102.5256,28900.0
2014-09-26 10:00:00,139.17,139.58,139.06,139.42,30800.0,102.5404,102.8425,102.4593,102.7246,30800.0
2014-09-26 10:05:00,139.45,139.57,139.11,139.21,16400.0,102.7467,102.8351,102.4962,102.5698,16400.0
2014-09-26 10:10:00,139.17,139.45,139.17,139.33,10900.0,102.5404,102.7467,102.5404,102.6583,10900.0
2014-09-26 10:15:00,139.4,139.42,139.11,139.39,24500.0,102.7098,102.7246,102.4962,102.7025,24500.0
2014-09-26 10:20:00,139.4,139.51,139.35,139.48,4400.0,102.7098,102.7909,102.673,102.7688,4400.0
2014-09-26 10:25:00,139.51,139.88,139.51,139.6,14200.0,102.7909,103.0635,102.7909,102.8572,14200.0
2014-09-26 10:30:00,139.64,139.78,139.45,139.78,13800.0,102.8867,102.9898,102.7467,102.9898,13800.0
2014-09-26 10:35:00,139.82,139.82,139.39,139.45,10300.0,103.0193,103.0193,102.7025,102.7467,10300.0
2014-09-26 10:40:00,139.46,139.47,139.32,139.39,23900.0,102.754,102.7614,102.6509,102.7025,23900.0
2014-09-26 10:45:00,139.41,139.41,139.07,139.23,7600.0,102.7172,102.7172,102.4667,102.5846,7600.0
2014-09-26 10:50:00,139.21,139.34,139.1,139.22,8500.0,102.5698,102.6656,102.4888,102.5772,8500.0
2014-09-26 10:55:00,139.17,139.36,139.09,139.36,15800.0,102.5404,102.6804,102.4814,102.6804,15800.0
2014-09-26 11:00:00,139.41,139.6,139.29,139.34,9900.0,102.7172,102.8572,102.6288,102.6656,9900.0
2014-09-26 11:05:00,139.34,139.55,139.34,139.43,14900.0,102.6656,102.8204,102.6656,102.7319,14900.0
2014-09-26 11:10:00,139.48,139.54,139.16,139.33,9200.0,102.7688,102.813,102.533,102.6583,9200.0
2014-09-26 11:15:00,139.33,139.41,139.07,139.14,21600.0,102.6583,102.7172,102.4667,102.5183,21600.0
2014-09-26 11:20:00,139.19,139.22,138.99,139.17,24600.0,102.5551,102.5772,102.4077,102.5404,24600.0
2014-09-26 11:25:00,139.17,139.39,139.14,139.2,30100.0,102.5404,102.7025,102.5183,102.5625,30100.0
2014-09-26 11:30:00,139.22,139.41,139.17,139.35,30200.0,102.5772,102.7172,102.5404,102.673,30200.0
2014-09-26 11:35:00,139.33,139.36,139.03,139.36,34400.0,102.6583,102.6804,102.4372,102.6804,34400.0
2014-09-26 11:40:00,139.26,139.35,139.15,139.25,18100.0,102.6067,102.673,102.5256,102.5993,18100.0
2014-09-26 11:45:00,139.29,139.35,139.15,139.31,13200.0,102.6288,102.673,102.5256,102.6435,13200.0
2014-09-26 11:50:00,139.34,139.43,139.34,139.39,10500.0,102.6656,102.7319,102.6656,102.7025,10500.0
2014-09-26 11:55:00,139.45,139.52,139.4,139.4,7900.0,102.7467,102.7983,102.7098,102.7098,7900.0
2014-09-26 12:00:00,139.42,139.51,139.35,139.51,11000.0,102.7246,102.7909,102.673,102.7909,11000.0
2014-09-26 12:05:00,139.42,139.49,139.26,139.46,11700.0,102.7246,102.7761,102.6067,102.754,11700.0
2014-09-26 12:10:00,139.5,139.54,139.36,139.52,18300.0,102.7835,102.813,102.6804,102.7983,18300.0
2014-09-26 12:15:00,139.46,139.67,139.42,139.65,12500.0,102.754,102.9088,102.7246,102.894,12500.0
2014-09-26 12:20:00,139.66,139.67,139.55,139.55,11600.0,102.9014,102.9088,102.8204,102.8204,11600.0
2014-09-26 12:25:00,139.55,139.64,139.49,139.54,9900.0,102.8204,102.8867,102.7761,102.813,9900.0
2014-09-26 12:30:00,139.53,139.62,139.45,139.48,5800.0,102.8056,102.8719,102.7467,102.7688,5800.0
2014-09-26 12:35:00,139.48,139.48,139.19,139.22,18500.0,102.7688,102.7688,102.5551,102.5772,18500.0
2014-09-26 12:40:00,139.25,139.32,139.2,139.32,12400.0,102.5993,102.6509,102.5625,102.6509,12400.0
2014-09-26 12:45:00,139.26,139.36,139.25,139.27,14200.0,102.6067,102.6804,102.5993,102.6141,14200.0
2014-09-26 12:50:00,139.27,139.48,139.27,139.48,9000.0,102.6141,102.7688,102.6141,102.7688,9000.0
2014-09-26 12:55:00,139.44,139.46,139.29,139.36,6800.0,102.7393,102.754,102.6288,102.6804,6800.0
2014-09-26 13:00:00,139.38,139.43,139.36,139.37,3900.0,102.6951,102.7319,102.6804,102.6877,3900.0
2014-09-26 13:05:00,139.37,139.59,139.35,139.49,101800.0,102.6877,102.8498,102.673,102.7761,101800.0
2014-09-26 13:10:00,139.55,139.55,139.33,139.47,5800.0,102.8204,102.8204,102.6583,102.7614,5800.0
2014-09-26 13:15:00,139.51,139.62,139.33,139.46,10700.0,102.7909,102.8719,102.6583,102.754,10700.0
2014-09-26 13:20:00,139.53,139.62,139.53,139.59,9800.0,102.8056,102.8719,102.8056,102.8498,9800.0
2014-09-26 13:25:00,139.55,139.59,139.41,139.49,29200.0,102.8204,102.8498,102.7172,102.7761,29200.0
2014-09-26 13:30:00,139.47,139.48,139.35,139.43,21700.0,102.7614,102.7688,102.673,102.7319,21700.0
2014-09-26 13:35:00,139.36,139.49,139.35,139.49,7700.0,102.6804,102.7761,102.673,102.7761,7700.0
2014-09-26 13:40:00,139.48,139.51,139.42,139.47,4300.0,102.7688,102.7909,102.7246,102.7614,4300.0
2014-09-26 13:45:00,139.49,139.63,139.48,139.52,6800.0,102.7761,102.8793,102.7688,102.7983,6800.0
2014-09-26 13:50:00,139.58,139.71,139.53,139.58,7100.0,102.8425,102.9382,102.8056,102.8425,7100.0
2014-09-26 13:55:00,139.58,139.71,139.48,139.63,5900.0,102.8425,102.9382,102.7688,102.8793,5900.0
2014-09-26 14:00:00,139.7,139.9,139.7,139.86,7400.0,102.9309,103.0782,102.9309,103.0488,7400.0
2014-09-26 14:05:00,139.9,139.91,139.75,139.9,14100.0,103.0782,103.0856,102.9677,103.0782,14100.0
2014-09-26 14:10:00,139.9,139.91,139.82,139.9,9200.0,103.0782,103.0856,103.0193,103.0782,9200.0
2014-09-26 14:15:00,139.9,140.39,139.84,140.27,16200.0,103.0782,103.4393,103.034,103.3509,16200.0
2014-09-26 14:20:00,140.34,140.42,140.29,140.42,7900.0,103.4024,103.4614,103.3656,103.4614,7900.0
2014-09-26 14:25:00,140.41,140.56,140.39,140.49,13700.0,103.454,103.5645,103.4393,103.5129,13700.0
2014-09-26 14:30:00,140.49,140.75,140.49,140.7,15400.0,103.5129,103.7045,103.5129,103.6677,15400.0
2014-09-26 14:35:00,140.72,141.02,140.7,140.92,20900.0,103.6824,103.9035,103.6677,103.8298,20900.0
2014-09-26 14:40:00,140.95,140.95,140.77,140.82,20100.0,103.8519,103.8519,103.7193,103.7561,20100.0
2014-09-26 14:45:00,140.83,140.99,140.81,140.94,14000.0,103.7635,103.8813,103.7487,103.8445,14000.0
2014-09-26 14:50:00,140.97,140.97,140.83,140.83,21100.0,103.8666,103.8666,103.7635,103.7635,21100.0
2014-09-26 14:55:00,140.8,140.96,140.79,140.94,43000.0,103.7414,103.8592,103.734,103.8445,43000.0
2014-09-26 15:00:00,140.96,140.98,140.91,140.91,15500.0,103.8592,103.874,103.8224,103.8224,15500.0
2014-09-26 15:05:00,140.9,141.06,140.9,141.03,25800.0,103.815,103.9329,103.815,103.9108,25800.0
2014-09-26 15:10:00,141.02,141.13,141.01,141.04,13200.0,103.9035,103.9845,103.8961,103.9182,13200.0
2014-09-26 15:15:00,141.03,141.06,140.82,140.85,30700.0,103.9108,103.9329,103.7561,103.7782,30700.0
2014-09-26 15:20:00,140.84,141.03,140.83,141.0,42400.0,103.7708,103.9108,103.7635,103.8887,42400.0
2014-09-26 15:25:00,141.0,141.11,140.98,141.02,17400.0,103.8887,103.9698,103.874,103.9035,17400.0
2014-09-26 15:30:00,141.07,141.13,140.93,141.01,28700.0,103.9403,103.9845,103.8371,103.8961,28700.0
2014-09-26 15:35:00,141.0,141.08,140.97,141.04,21100.0,103.8887,103.9477,103.8666,103.9182,21100.0
2014-09-26 15:40:00,141.04,141.07,140.97,141.01,25200.0,103.9182,103.9403,103.8666,103.8961,25200.0
2014-09-26 15:45:00,141.01,141.02,140.87,140.92,32600.0,103.8961,103.9035,103.7929,103.8298,32600.0
2014-09-26 15:50:00,140.93,141.19,140.93,141.11,79200.0,103.8371,104.0287,103.8371,103.9698,79200.0
2014-09-26 15:55:00,141.11,141.16,140.96,141.06,134800.0,103.9698,104.0066,103.8592,103.9329,134800.0
2014-09-29 09:30:00,139.96,139.99,139.5,139.95,51300.0,103.1224,103.1445,102.7835,103.1151,51300.0
2014-09-29 09:35:00,139.74,140.15,139.74,140.11,15100.0,102.9603,103.2624,102.9603,103.233,15100.0
2014-09-29 09:40:00,140.02,140.38,140.01,140.27,20300.0,103.1667,103.4319,103.1593,103.3509,20300.0
2014-09-29 09:45:00,140.33,140.75,140.08,140.13,28100.0,103.3951,103.7045,103.2109,103.2477,28100.0
2014-09-29 09:50:00,140.08,140.18,139.71,139.9,21200.0,103.2109,103.2845,102.9382,103.0782,21200.0
2014-09-29 09:55:00,139.91,140.1,139.81,139.99,96400.0,103.0856,103.2256,103.0119,103.1445,96400.0
2014-09-29 10:00:00,139.95,140.05,139.83,140.04,8100.0,103.1151,103.1888,103.0267,103.1814,8100.0
2014-09-29 10:05:00,140.04,140.25,140.04,140.16,13400.0,103.1814,103.3361,103.1814,103.2698,13400.0
2014-09-29 10:10:00,140.21,140.4,140.17,140.3,16400.0,103.3066,103.4466,103.2772,103.373,16400.0
2014-09-29 10:15:00,140.37,140.72,140.25,140.69,11300.0,103.4245,103.6824,103.3361,103.6603,11300.0
2014-09-29 10:20:00,140.64,140.88,140.64,140.72,11500.0,103.6235,103.8003,103.6235,103.6824,11500.0
2014-09-29 10:25:00,140.77,141.0,140.64,141.0,5700.0,103.7193,103.8887,103.6235,103.8887,5700.0
2014-09-29 10:30:00,141.0,141.32,140.9,141.32,20300.0,103.8887,104.1245,103.815,104.1245,20300.0
2014-09-29 10:35:00,141.3,141.48,141.19,141.46,17000.0,104.1098,104.2424,104.0287,104.2276,17000.0
2014-09-29 10:40:00,141.44,141.5,141.3,141.35,16200.0,104.2129,104.2571,104.1098,104.1466,16200.0
2014-09-29 10:45:00,141.38,141.4,141.07,141.2,7700.0,104.1687,104.1834,103.9403,104.0361,7700.0
2014-09-29 10:50:00,141.17,141.25,141.05,141.18,18200.0,104.014,104.0729,103.9256,104.0213,18200.0
2014-09-29 10:55:00,141.12,141.27,141.06,141.1,11700.0,103.9771,104.0877,103.9329,103.9624,11700.0
2014-09-29 11:00:00,141.16,141.18,140.86,140.91,5500.0,104.0066,104.0213,103.7856,103.8224,5500.0
2014-09-29 11:05:00,140.94,141.11,140.89,140.89,11200.0,103.8445,103.9698,103.8077,103.8077,11200.0
2014-09-29 11:10:00,140.9,141.14,140.88,141.12,25900.0,103.815,103.9919,103.8003,103.9771,25900.0
2014-09-29 11:15:00,141.18,141.21,141.09,141.12,12300.0,104.0213,104.0434,103.955,103.9771,12300.0
2014-09-29 11:20:00,141.16,141.17,140.96,140.99,7100.0,104.0066,104.014,103.8592,103.8813,7100.0
2014-09-29 11:25:00,141.0,141.0,140.85,140.89,9400.0,103.8887,103.8887,103.7782,103.8077,9400.0
2014-09-29 11:30:00,140.93,140.94,140.68,140.74,10400.0,103.8371,103.8445,103.6529,103.6971,10400.0
2014-09-29 11:35:00,140.73,140.73,140.57,140.57,8200.0,103.6898,103.6898,103.5719,103.5719,8200.0
2014-09-29 11:40:00,140.59,140.64,140.51,140.64,5300.0,103.5866,103.6235,103.5277,103.6235,5300.0
2014-09-29 11:45:00,140.58,140.68,140.53,140.57,7200.0,103.5793,103.6529,103.5424,103.5719,7200.0
2014-09-29 11:50:00,140.6,140.69,140.53,140.53,10600.0,103.594,103.6603,103.5424,103.5424,10600.0
2014-09-29 11:55:00,140.53,140.7,140.53,140.7,19200.0,103.5424,103.6677,103.5424,103.6677,19200.0
2014-09-29 12:00:00,140.7,140.71,140.44,140.52,32500.0,103.6677,103.675,103.4761,103.5351,32500.0
2014-09-29 12:05:00,140.49,140.49,140.32,140.37,16900.0,103.5129,103.5129,103.3877,103.4245,16900.0
2014-09-29 12:10:00,140.38,140.41,140.02,140.02,12800.0,103.4319,103.454,103.1667,103.1667,12800.0
2014-09-29 12:15:00,140.02,140.17,140.02,140.12,17800.0,103.1667,103.2772,103.1667,103.2403,17800.0
2014-09-29 12:20:00,140.13,140.17,139.98,140.02,11500.0,103.2477,103.2772,103.1372,103.1667,11500.0
2014-09-29 12:25:00,140.0,140.03,139.76,139.84,18400.0,103.1519,103.174,102.9751,103.034,18400.0
2014-09-29 12:30:00,139.84,139.85,139.65,139.71,9800.0,103.034,103.0414,102.894,102.9382,9800.0
2014-09-29 12:35:00,139.66,139.7,139.56,139.58,11700.0,102.9014,102.9309,102.8277,102.8425,11700.0
2014-09-29 12:40:00,139.6,139.83,139.58,139.68,20900.0,102.8572,103.0267,102.8425,102.9161,20900.0
2014-09-29 12:45:00,139.68,139.76,139.55,139.72,16400.0,102.9161,102.9751,102.8204,102.9456,16400.0
2014-09-29 12:50:00,139.64,139.89,139.64,139.81,11900.0,102.8867,103.0709,102.8867,103.0119,11900.0
2014-09-29 12:55:00,139.81,139.88,139.76,139.76,10800.0,103.0119,103.0635,102.9751,102.9751,10800.0
2014-09-29 13:00:00,139.69,139.83,139.67,139.67,12400.0,102.9235,103.0267,102.9088,102.9088,12400.0
2014-09-29 13:05:00,139.69,139.71,139.57,139.65,11400.0,102.9235,102.9382,102.8351,102.894,11400.0
2014-09-29 13:10:00,139.7,139.75,139.64,139.66,11000.0,102.9309,102.9677,102.8867,102.9014,11000.0
2014-09-29 13:15:00,139.65,139.92,139.65,139.85,10400.0,102.894,103.093,102.894,103.0414,10400.0
2014-09-29 13:20:00,139.84,139.93,139.79,139.87,8000.0,103.034,103.1003,102.9972,103.0561,8000.0
2014-09-29 13:25:00,139.9,140.06,139.87,140.0,10200.0,103.0782,103.1961,103.0561,103.1519,10200.0
2014-09-29 13:30:00,140.05,140.26,140.05,140.21,5600.0,103.1888,103.3435,103.1888,103.3066,5600.0
2014-09-29 13:35:00,140.2,140.2,140.05,140.16,7100.0,103.2993,103.2993,103.1888,103.2698,7100.0
2014-09-29 13:40:00,140.16,140.2,139.83,139.83,11000.0,103.2698,103.2993,103.0267,103.0267,11000.0
2014-09-29 13:45:00,139.84,139.94,139.82,139.93,14600.0,103.034,103.1077,103.0193,103.1003,14600.0
2014-09-29 13:50:00,139.93,140.09,139.91,140.07,6100.0,103.1003,103.2182,103.0856,103.2035,6100.0
2014-09-29 13:55:00,140.06,140.08,139.94,139.97,11200.0,103.1961,103.2109,103.1077,103.1298,11200.0
2014-09-29 14:00:00,140.0,140.14,139.93,140.06,14500.0,103.1519,103.2551,103.1003,103.1961,14500.0
2014-09-29 14:05:00,140.03,140.04,139.84,139.92,14000.0,103.174,103.1814,103.034,103.093,14000.0
2014-09-29 14:10:00,139.92,140.02,139.84,139.87,12300.0,103.093,103.1667,103.034,103.0561,12300.0
2014-09-29 14:15:00,139.88,139.88,139.62,139.62,14100.0,103.0635,103.0635,102.8719,102.8719,14100.0
2014-09-29 14:20:00,139.63,139.64,139.35,139.44,17400.0,102.8793,102.8867,102.673,102.7393,17400.0
2014-09-29 14:25:00,139.43,139.55,139.33,139.44,16900.0,102.7319,102.8204,102.6583,102.7393,16900.0
2014-09-29 14:30:00,139.43,139.64,139.35,139.64,23100.0,102.7319,102.8867,102.673,102.8867,23100.0
2014-09-29 14:35:00,139.65,139.68,139.52,139.59,11700.0,102.894,102.9161,102.7983,102.8498,11700.0
2014-09-29 14:40:00,139.57,139.63,139.44,139.49,14600.0,102.8351,102.8793,102.7393,102.7761,14600.0
2014-09-29 14:45:00,139.49,139.63,139.48,139.52,19200.0,102.7761,102.8793,102.7688,102.7983,19200.0
2014-09-29 14:50:00,139.54,139.58,139.46,139.5,12700.0,102.813,102.8425,102.754,102.7835,12700.0
2014-09-29 14:55:00,139.52,139.86,139.49,139.78,17700.0,102.7983,103.0488,102.7761,102.9898,17700.0
2014-09-29 15:00:00,139.79,139.9,139.71,139.74,20300.0,102.9972,103.0782,102.9382,102.9603,20300.0
2014-09-29 15:05:00,139.76,139.93,139.72,139.91,21600.0,102.9751,103.1003,102.9456,103.0856,21600.0
2014-09-29 15:10:00,139.9,140.05,139.82,140.04,20900.0,103.0782,103.1888,103.0193,103.1814,20900.0
2014-09-29 15:15:00,140.06,140.14,139.89,140.12,23200.0,103.1961,103.2551,103.0709,103.2403,23200.0
2014-09-29 15:20:00,140.08,140.23,140.07,140.16,36900.0,103.2109,103.3214,103.2035,103.2698,36900.0
2014-09-29 15:25:00,140.19,140.26,140.11,140.12,21600.0,103.2919,103.3435,103.233,103.2403,21600.0
2014-09-29 15:30:00,140.15,140.25,140.11,140.22,32700.0,103.2624,103.3361,103.233,103.314,32700.0
2014-09-29 15:35:00,140.25,140.34,140.21,140.33,24800.0,103.3361,103.4024,103.3066,103.3951,24800.0
2014-09-29 15:40:00,140.32,140.32,140.05,140.05,23600.0,103.3877,103.3877,103.1888,103.1888,23600.0
2014-09-29 15:45:00,140.06,140.31,140.06,140.23,29900.0,103.1961,103.3803,103.1961,103.3214,29900.0
2014-09-29 15:50:00,140.22,140.27,139.92,139.92,52200.0,103.314,103.3509,103.093,103.093,52200.0
2014-09-29 15:55:00,139.93,140.12,139.89,140.05,109400.0,103.1003,103.2403,103.0709,103.1888,109400.0
2014-09-30 09:30:00,140.31,140.49,139.94,140.16,82200.0,103.3803,103.5129,103.1077,103.2698,82200.0
2014-09-30 09:35:00,140.11,140.19,139.41,139.56,25200.0,103.233,103.2919,102.7172,102.8277,25200.0
2014-09-30 09:40:00,139.56,139.76,139.26,139.31,37200.0,102.8277,102.9751,102.6067,102.6435,37200.0
2014-09-30 09:45:00,139.33,139.71,139.14,139.45,36300.0,102.6583,102.9382,102.5183,102.7467,36300.0
2014-09-30 09:50:00,139.38,139.38,139.02,139.27,29500.0,102.6951,102.6951,102.4299,102.6141,29500.0
2014-09-30 09:55:00,139.34,139.56,139.32,139.52,17700.0,102.6656,102.8277,102.6509,102.7983,17700.0
2014-09-30 10:00:00,139.5,139.59,139.02,139.06,31100.0,102.7835,102.8498,102.4299,102.4593,31100.0
2014-09-30 10:05:00,139.06,139.48,139.02,139.46,36800.0,102.4593,102.7688,102.4299,102.754,36800.0
2014-09-30 10:10:00,139.42,139.71,139.36,139.71,20200.0,102.7246,102.9382,102.6804,102.9382,20200.0
2014-09-30 10:15:00,139.7,140.19,139.7,140.12,17100.0,102.9309,103.2919,102.9309,103.2403,17100.0
2014-09-30 10:20:00,140.1,140.12,139.58,139.63,24400.0,103.2256,103.2403,102.8425,102.8793,24400.0
2014-09-30 10:25:00,139.62,139.78,139.59,139.73,11200.0,102.8719,102.9898,102.8498,102.953,11200.0
2014-09-30 10:30:00,139.73,140.18,139.73,140.15,23000.0,102.953,103.2845,102.953,103.2624,23000.0
2014-09-30 10:35:00,140.13,140.67,140.01,140.67,17300.0,103.2477,103.6456,103.1593,103.6456,17300.0
2014-09-30 10:40:00,140.61,140.91,140.56,140.72,25800.0,103.6014,103.8224,103.5645,103.6824,25800.0
2014-09-30 10:45:00,140.8,141.09,140.74,140.87,21700.0,103.7414,103.955,103.6971,103.7929,21700.0
2014-09-30 10:50:00,140.91,141.04,140.66,140.8,11800.0,103.8224,103.9182,103.6382,103.7414,11800.0
2014-09-30 10:55:00,140.81,140.95,140.69,140.81,17700.0,103.7487,103.8519,103.6603,103.7487,17700.0
2014-09-30 11:00:00,140.85,141.0,140.8,140.99,11500.0,103.7782,103.8887,103.7414,103.8813,11500.0
2014-09-30 11:05:00,140.99,141.25,140.94,141.07,21900.0,103.8813,104.0729,103.8445,103.9403,21900.0
2014-09-30 11:10:00,141.06,141.16,140.91,141.07,21400.0,103.9329,104.0066,103.8224,103.9403,21400.0
2014-09-30 11:15:00,141.07,141.22,141.0,141.0,30400.0,103.9403,104.0508,103.8887,103.8887,30400.0
2014-09-30 11:20:00,140.97,141.2,140.88,141.16,30100.0,103.8666,104.0361,103.8003,104.0066,30100.0
2014-09-30 11:25:00,141.16,141.45,141.15,141.15,36700.0,104.0066,104.2203,103.9992,103.9992,36700.0
2014-09-30 11:30:00,141.13,141.49,141.12,141.47,51700.0,103.9845,104.2497,103.9771,104.235,51700.0
2014-09-30 11:35:00,141.47,141.58,141.33,141.4,18300.0,104.235,104.3161,104.1319,104.1834,18300.0
2014-09-30 11:40:00,141.38,141.38,141.0,141.0,11100.0,104.1687,104.1687,103.8887,103.8887,11100.0
2014-09-30 11:45:00,140.97,141.03,140.74,140.75,13900.0,103.8666,103.9108,103.6971,103.7045,13900.0
2014-09-30 11:50:00,140.71,140.9,140.71,140.87,10400.0,103.675,103.815,103.675,103.7929,10400.0
2014-09-30 11:55:00,140.91,140.94,140.68,140.7,6800.0,103.8224,103.8445,103.6529,103.6677,6800.0
2014-09-30 12:00:00,140.7,140.85,140.65,140.82,9900.0,103.6677,103.7782,103.6308,103.7561,9900.0
2014-09-30 12:05:00,140.84,141.1,140.8,141.03,8500.0,103.7708,103.9624,103.7414,103.9108,8500.0
2014-09-30 12:10:00,141.04,141.3,140.96,141.25,7300.0,103.9182,104.1098,103.8592,104.0729,7300.0
2014-09-30 12:15:00,141.28,141.36,141.12,141.27,12700.0,104.095,104.154,103.9771,104.0877,12700.0
2014-09-30 12:20:00,141.22,141.22,140.91,140.96,6900.0,104.0508,104.0508,103.8224,103.8592,6900.0
2014-09-30 12:25:00,140.96,140.96,140.74,140.8,7100.0,103.8592,103.8592,103.6971,103.7414,7100.0
2014-09-30 12:30:00,140.71,140.73,140.59,140.59,6300.0,103.675,103.6898,103.5866,103.5866,6300.0
2014-09-30 12:35:00,140.61,140.66,140.3,140.39,25500.0,103.6014,103.6382,103.373,103.4393,25500.0
2014-09-30 12:40:00,140.36,140.55,140.19,140.54,10100.0,103.4172,103.5572,103.2919,103.5498,10100.0
2014-09-30 12:45:00,140.56,140.68,140.51,140.51,2700.0,103.5645,103.6529,103.5277,103.5277,2700.0
2014-09-30 12:50:00,140.57,140.72,140.54,140.71,6300.0,103.5719,103.6824,103.5498,103.675,6300.0
2014-09-30 12:55:00,140.71,140.77,140.53,140.6,4900.0,103.675,103.7193,103.5424,103.594,4900.0
2014-09-30 13:00:00,140.51,140.67,140.51,140.61,6700.0,103.5277,103.6456,103.5277,103.6014,6700.0
2014-09-30 13:05:00,140.63,140.87,140.57,140.74,4200.0,103.6161,103.7929,103.5719,103.6971,4200.0
2014-09-30 13:10:00,140.69,140.72,140.62,140.69,5300.0,103.6603,103.6824,103.6087,103.6603,5300.0
2014-09-30 13:15:00,140.69,140.81,140.65,140.65,7500.0,103.6603,103.7487,103.6308,103.6308,7500.0
2014-09-30 13:20:00,140.65,140.65,140.44,140.44,10100.0,103.6308,103.6308,103.4761,103.4761,10100.0
2014-09-30 13:25:00,140.46,140.5,140.21,140.3,19200.0,103.4908,103.5203,103.3066,103.373,19200.0
2014-09-30 13:30:00,140.35,140.51,140.26,140.42,16200.0,103.4098,103.5277,103.3435,103.4614,16200.0
2014-09-30 13:35:00,140.4,140.5,140.36,140.4,9100.0,103.4466,103.5203,103.4172,103.4466,9100.0
2014-09-30 13:40:00,140.38,140.42,140.18,140.2,10600.0,103.4319,103.4614,103.2845,103.2993,10600.0
2014-09-30 13:45:00,140.19,140.21,139.98,140.06,12900.0,103.2919,103.3066,103.1372,103.1961,12900.0
2014-09-30 13:50:00,140.06,140.09,139.94,140.09,11100.0,103.1961,103.2182,103.1077,103.2182,11100.0
2014-09-30 13:55:00,140.1,140.22,140.07,140.17,14700.0,103.2256,103.314,103.2035,103.2772,14700.0
2014-09-30 14:00:00,140.18,140.33,140.11,140.33,14200.0,103.2845,103.3951,103.233,103.3951,14200.0
2014-09-30 14:05:00,140.37,140.46,140.32,140.39,19900.0,103.4245,103.4908,103.3877,103.4393,19900.0
2014-09-30 14:10:00,140.4,140.43,140.25,140.4,15600.0,103.4466,103.4687,103.3361,103.4466,15600.0
2014-09-30 14:15:00,140.4,140.4,140.18,140.3,12900.0,103.4466,103.4466,103.2845,103.373,12900.0
2014-09-30 14:20:00,140.29,140.42,140.13,140.26,24900.0,103.3656,103.4614,103.2477,103.3435,24900.0
2014-09-30 14:25:00,140.25,140.5,140.09,140.45,16800.0,103.3361,103.5203,103.2182,103.4835,16800.0
2014-09-30 14:30:00,140.5,140.64,140.44,140.52,20300.0,103.5203,103.6235,103.4761,103.5351,20300.0
2014-09-30 14:35:00,140.5,140.52,140.24,140.28,16700.0,103.5203,103.5351,103.3287,103.3582,16700.0
2014-09-30 14:40:00,140.27,140.3,140.12,140.17,21200.0,103.3509,103.373,103.2403,103.2772,21200.0
2014-09-30 14:45:00,140.17,140.4,140.17,140.29,14300.0,103.2772,103.4466,103.2772,103.3656,14300.0
2014-09-30 14:50:00,140.32,140.47,140.32,140.45,15300.0,103.3877,103.4982,103.3877,103.4835,15300.0
2014-09-30 14:55:00,140.44,140.55,140.36,140.41,19500.0,103.4761,103.5572,103.4172,103.454,19500.0
2014-09-30 15:00:00,140.41,140.43,140.25,140.4,19500.0,103.454,103.4687,103.3361,103.4466,19500.0
2014-09-30 15:05:00,140.36,140.39,140.28,140.37,13200.0,103.4172,103.4393,103.3582,103.4245,13200.0
2014-09-30 15:10:00,140.4,140.53,140.35,140.37,19900.0,103.4466,103.5424,103.4098,103.4245,19900.0
2014-09-30 15:15:00,140.35,140.56,140.34,140.52,13400.0,103.4098,103.5645,103.4024,103.5351,13400.0
2014-09-30 15:20:00,140.52,140.91,140.49,140.76,20500.0,103.5351,103.8224,103.5129,103.7119,20500.0
2014-09-30 15:25:00,140.76,140.83,140.66,140.71,17900.0,103.7119,103.7635,103.6382,103.675,17900.0
2014-09-30 15:30:00,140.73,140.84,140.56,140.81,22600.0,103.6898,103.7708,103.5645,103.7487,22600.0
2014-09-30 15:35:00,140.77,140.98,140.7,140.7,45300.0,103.7193,103.874,103.6677,103.6677,45300.0
2014-09-30 15:40:00,140.68,140.84,140.59,140.8,34700.0,103.6529,103.7708,103.5866,103.7414,34700.0
2014-09-30 15:45:00,140.8,140.9,140.63,140.79,47200.0,103.7414,103.815,103.6161,103.734,47200.0
2014-09-30 15:50:00,140.74,140.76,140.47,140.69,66900.0,103.6971,103.7119,103.4982,103.6603,66900.0
2014-09-30 15:55:00,140.71,140.78,140.4,140.46,157000.0,103.675,103.7266,103.4466,103.4908,157000.0
2014-10-01 09:30:00,140.39,140.78,140.11,140.77,63300.0,103.4393,103.7266,103.233,103.7193,63300.0
2014-10-01 09:35:00,140.51,140.62,139.81,139.9,30000.0,103.5277,103.6087,103.0119,103.0782,30000.0
2014-10-01 09:40:00,139.82,140.19,139.38,139.38,27400.0,103.0193,103.2919,102.6951,102.6951,27400.0
2014-10-01 09:45:00,139.39,140.07,139.38,139.69,38300.0,102.7025,103.2035,102.6951,102.9235,38300.0
2014-10-01 09:50:00,139.63,140.15,139.51,139.99,44800.0,102.8793,103.2624,102.7909,103.1445,44800.0
2014-10-01 09:55:00,140.05,140.33,139.99,140.16,36800.0,103.1888,103.3951,103.1445,103.2698,36800.0
2014-10-01 10:00:00,140.1,140.21,139.53,139.68,63100.0,103.2256,103.3066,102.8056,102.9161,63100.0
2014-10-01 10:05:00,139.6,139.73,139.25,139.61,68500.0,102.8572,102.953,102.5993,102.8646,68500.0
2014-10-01 10:10:00,139.56,139.59,139.2,139.42,55100.0,102.8277,102.8498,102.5625,102.7246,55100.0
2014-10-01 10:15:00,139.34,139.53,139.31,139.47,35600.0,102.6656,102.8056,102.6435,102.7614,35600.0
2014-10-01 10:20:00,139.42,139.8,139.42,139.53,37000.0,102.7246,103.0046,102.7246,102.8056,37000.0
2014-10-01 10:25:00,139.52,139.54,139.17,139.17,18800.0,102.7983,102.813,102.5404,102.5404,18800.0
2014-10-01 10:30:00,139.19,139.32,139.01,139.31,35300.0,102.5551,102.6509,102.4225,102.6435,35300.0
2014-10-01 10:35:00,139.33,139.41,139.1,139.26,35000.0,102.6583,102.7172,102.4888,102.6067,35000.0
2014-10-01 10:40:00,139.25,139.52,139.25,139.47,37000.0,102.5993,102.7983,102.5993,102.7614,37000.0
2014-10-01 10:45:00,139.48,140.01,139.42,139.92,173700.0,102.7688,103.1593,102.7246,103.093,173700.0
2014-10-01 10:50:00,139.95,139.98,139.73,139.93,31700.0,103.1151,103.1372,102.953,103.1003,31700.0
2014-10-01 10:55:00,139.91,140.0,139.68,139.84,62000.0,103.0856,103.1519,102.9161,103.034,62000.0
2014-10-01 11:00:00,139.81,139.97,139.75,139.96,78100.0,103.0119,103.1298,102.9677,103.1224,78100.0
2014-10-01 11:05:00,139.97,140.16,139.95,140.0,40600.0,103.1298,103.2698,103.1151,103.1519,40600.0
2014-10-01 11:10:00,140.02,140.15,139.83,139.84,23000.0,103.1667,103.2624,103.0267,103.034,23000.0
2014-10-01 11:15:00,139.83,140.12,139.78,140.08,22800.0,103.0267,103.2403,102.9898,103.2109,22800.0
2014-10-01 11:20:00,140.1,140.13,139.82,139.83,27000.0,103.2256,103.2477,103.0193,103.0267,27000.0
2014-10-01 11:25:00,139.83,139.86,139.53,139.83,76300.0,103.0267,103.0488,102.8056,103.0267,76300.0
2014-10-01 11:30:00,139.81,139.86,139.66,139.79,12100.0,103.0119,103.0488,102.9014,102.9972,12100.0
2014-10-01 11:35:00,139.8,139.9,139.76,139.78,11300.0,103.0046,103.0782,102.9751,102.9898,11300.0
2014-10-01 11:40:00,139.76,140.17,139.72,140.17,13100.0,102.9751,103.2772,102.9456,103.2772,13100.0
2014-10-01 11:45:00,140.17,140.17,139.61,139.65,25500.0,103.2772,103.2772,102.8646,102.894,25500.0
2014-10-01 11:50:00,139.71,139.9,139.71,139.9,20100.0,102.9382,103.0782,102.9382,103.0782,20100.0
2014-10-01 11:55:00,139.93,139.98,139.6,139.66,20900.0,103.1003,103.1372,102.8572,102.9014,20900.0
2014-10-01 12:00:00,139.62,139.69,139.39,139.46,13500.0,102.8719,102.9235,102.7025,102.754,13500.0
2014-10-01 12:05:00,139.45,139.65,139.25,139.58,19900.0,102.7467,102.894,102.5993,102.8425,19900.0
2014-10-01 12:10:00,139.61,139.61,139.32,139.36,9800.0,102.8646,102.8646,102.6509,102.6804,9800.0
2014-10-01 12:15:00,139.36,139.42,139.22,139.36,6000.0,102.6804,102.7246,102.5772,102.6804,6000.0
2014-10-01 12:20:00,139.4,139.4,139.2,139.3,11500.0,102.7098,102.7098,102.5625,102.6362,11500.0
2014-10-01 12:25:00,139.34,139.5,139.18,139.47,12000.0,102.6656,102.7835,102.5477,102.7614,12000.0
2014-10-01 12:30:00,139.49,139.49,139.12,139.15,22600.0,102.7761,102.7761,102.5035,102.5256,22600.0
2014-10-01 12:35:00,139.19,139.27,139.06,139.17,15900.0,102.5551,102.6141,102.4593,102.5404,15900.0
2014-10-01 12:40:00,139.13,139.28,139.01,139.06,9000.0,102.5109,102.6214,102.4225,102.4593,9000.0
2014-10-01 12:45:00,139.06,139.06,138.76,138.81,25000.0,102.4593,102.4593,102.2383,102.2751,25000.0
2014-10-01 12:50:00,138.78,139.09,138.78,139.03,11300.0,102.253,102.4814,102.253,102.4372,11300.0
2014-10-01 12:55:00,138.97,139.1,138.78,138.84,19800.0,102.393,102.4888,102.253,102.2972,19800.0
2014-10-01 13:00:00,138.81,139.06,138.76,139.0,15700.0,102.2751,102.4593,102.2383,102.4151,15700.0
2014-10-01 13:05:00,139.0,139.02,138.76,138.76,23500.0,102.4151,102.4299,102.2383,102.2383,23500.0
2014-10-01 13:10:00,138.81,138.94,138.77,138.81,12800.0,102.2751,102.3709,102.2457,102.2751,12800.0
2014-10-01 13:15:00,138.82,138.91,138.74,138.86,25200.0,102.2825,102.3488,102.2235,102.312,25200.0
2014-10-01 13:20:00,138.85,139.02,138.75,138.88,43000.0,102.3046,102.4299,102.2309,102.3267,43000.0
2014-10-01 13:25:00,138.92,138.97,138.69,138.73,18900.0,102.3562,102.393,102.1867,102.2162,18900.0
2014-10-01 13:30:00,138.73,138.75,138.58,138.58,18300.0,102.2162,102.2309,102.1057,102.1057,18300.0
2014-10-01 13:35:00,138.59,138.61,138.26,138.3,40100.0,102.113,102.1278,101.8699,101.8994,40100.0
2014-10-01 13:40:00,138.34,138.36,138.19,138.21,26000.0,101.9288,101.9436,101.8183,101.833,26000.0
2014-10-01 13:45:00,138.21,138.33,138.19,138.25,34000.0,101.833,101.9215,101.8183,101.8625,34000.0
2014-10-01 13:50:00,138.31,138.48,138.23,138.29,61500.0,101.9067,102.032,101.8478,101.892,61500.0
2014-10-01 13:55:00,138.29,138.33,138.18,138.28,11000.0,101.892,101.9215,101.8109,101.8846,11000.0
2014-10-01 14:00:00,138.29,138.62,138.25,138.47,33900.0,101.892,102.1351,101.8625,102.0246,33900.0
2014-10-01 14:05:00,138.49,138.67,138.49,138.65,46900.0,102.0393,102.172,102.0393,102.1572,46900.0
2014-10-01 14:10:00,138.65,138.78,138.52,138.52,20400.0,102.1572,102.253,102.0615,102.0615,20400.0
2014-10-01 14:15:00,138.5,138.6,138.43,138.59,14500.0,102.0467,102.1204,101.9951,102.113,14500.0
2014-10-01 14:20:00,138.53,138.64,138.42,138.64,10000.0,102.0688,102.1499,101.9878,102.1499,10000.0
2014-10-01 14:25:00,138.65,138.71,138.44,138.55,12300.0,102.1572,102.2014,102.0025,102.0836,12300.0
2014-10-01 14:30:00,138.55,138.67,138.41,138.43,9500.0,102.0836,102.172,101.9804,101.9951,9500.0
2014-10-01 14:35:00,138.47,138.67,138.45,138.59,11100.0,102.0246,102.172,102.0099,102.113,11100.0
2014-10-01 14:40:00,138.59,138.62,138.4,138.58,16100.0,102.113,102.1351,101.973,102.1057,16100.0
2014-10-01 14:45:00,138.52,138.53,138.4,138.47,30700.0,102.0615,102.0688,101.973,102.0246,30700.0
2014-10-01 14:50:00,138.47,138.58,138.38,138.49,114600.0,102.0246,102.1057,101.9583,102.0393,114600.0
2014-10-01 14:55:00,138.49,138.6,138.37,138.41,14400.0,102.0393,102.1204,101.9509,101.9804,14400.0
2014-10-01 15:00:00,138.48,138.55,138.28,138.3,9000.0,102.032,102.0836,101.8846,101.8994,9000.0
2014-10-01 15:05:00,138.28,138.51,138.22,138.34,42800.0,101.8846,102.0541,101.8404,101.9288,42800.0
2014-10-01 15:10:00,138.33,138.48,138.28,138.4,36500.0,101.9215,102.032,101.8846,101.973,36500.0
2014-10-01 15:15:00,138.45,138.64,138.43,138.61,24400.0,102.0099,102.1499,101.9951,102.1278,24400.0
2014-10-01 15:20:00,138.61,138.63,138.42,138.51,33200.0,102.1278,102.1425,101.9878,102.0541,33200.0
2014-10-01 15:25:00,138.54,138.79,138.54,138.68,28700.0,102.0762,102.2604,102.0762,102.1793,28700.0
2014-10-01 15:30:00,138.7,138.97,138.7,138.86,18500.0,102.1941,102.393,102.1941,102.312,18500.0
2014-10-01 15:35:00,138.84,139.02,138.72,139.02,30400.0,102.2972,102.4299,102.2088,102.4299,30400.0
2014-10-01 15:40:00,139.01,139.28,138.96,139.15,40200.0,102.4225,102.6214,102.3856,102.5256,40200.0
2014-10-01 15:45:00,139.15,139.18,139.06,139.09,88300.0,102.5256,102.5477,102.4593,102.4814,88300.0
2014-10-01 15:50:00,139.08,139.12,138.94,139.0,92600.0,102.4741,102.5035,102.3709,102.4151,92600.0
2014-10-01 15:55:00,139.0,139.13,138.8,138.81,214300.0,102.4151,102.5109,102.2678,102.2751,214300.0
2014-10-02 09:30:00,138.98,139.77,138.66,139.33,51300.0,102.4004,102.9825,102.1646,102.6583,51300.0
2014-10-02 09:35:00,139.39,139.47,138.68,138.68,22900.0,102.7025,102.7614,102.1793,102.1793,22900.0
2014-10-02 09:40:00,138.67,138.82,138.42,138.48,13600.0,102.172,102.2825,101.9878,102.032,13600.0
2014-10-02 09:45:00,138.42,138.5,138.12,138.23,28400.0,101.9878,102.0467,101.7667,101.8478,28400.0
2014-10-02 09:50:00,138.22,138.52,138.15,138.31,62900.0,101.8404,102.0615,101.7888,101.9067,62900.0
2014-10-02 09:55:00,138.25,138.4,138.19,138.28,21100.0,101.8625,101.973,101.8183,101.8846,21100.0
2014-10-02 10:00:00,138.2,138.73,138.18,138.59,21000.0,101.8257,102.2162,101.8109,102.113,21000.0
2014-10-02 10:05:00,138.51,138.88,138.45,138.78,13700.0,102.0541,102.3267,102.0099,102.253,13700.0
2014-10-02 10:10:00,138.68,138.76,138.09,138.09,16600.0,102.1793,102.2383,101.7446,101.7446,16600.0
2014-10-02 10:15:00,138.17,138.58,138.01,138.02,21900.0,101.8036,102.1057,101.6857,101.6931,21900.0
2014-10-02 10:20:00,138.02,138.38,137.81,138.38,19000.0,101.6931,101.9583,101.5383,101.9583,19000.0
2014-10-02 10:25:00,138.35,138.35,138.05,138.06,24600.0,101.9362,101.9362,101.7152,101.7225,24600.0
2014-10-02 10:30:00,138.04,138.21,137.82,137.9,16100.0,101.7078,101.833,101.5457,101.6046,16100.0
2014-10-02 10:35:00,137.9,138.11,137.9,138.05,26800.0,101.6046,101.7594,101.6046,101.7152,26800.0
2014-10-02 10:40:00,138.03,138.07,137.87,138.03,10400.0,101.7004,101.7299,101.5825,101.7004,10400.0
2014-10-02 10:45:00,138.02,138.03,137.86,137.91,12400.0,101.6931,101.7004,101.5752,101.612,12400.0
2014-10-02 10:50:00,137.9,138.0,137.76,137.82,23600.0,101.6046,101.6783,101.5015,101.5457,23600.0
2014-10-02 10:55:00,137.88,137.95,137.37,137.43,44300.0,101.5899,101.6415,101.2141,101.2583,44300.0
2014-10-02 11:00:00,137.43,137.52,137.26,137.45,26400.0,101.2583,101.3247,101.1331,101.2731,26400.0
2014-10-02 11:05:00,137.38,137.56,137.35,137.36,22100.0,101.2215,101.3541,101.1994,101.2068,22100.0
2014-10-02 11:10:00,137.34,137.63,137.33,137.63,26300.0,101.192,101.4057,101.1847,101.4057,26300.0
2014-10-02 11:15:00,137.7,137.75,137.45,137.51,18200.0,101.4573,101.4941,101.2731,101.3173,18200.0
2014-10-02 11:20:00,137.51,137.52,137.14,137.22,24300.0,101.3173,101.3247,101.0447,101.1036,24300.0
2014-10-02 11:25:00,137.27,137.3,137.15,137.25,25600.0,101.1405,101.1626,101.052,101.1257,25600.0
2014-10-02 11:30:00,137.27,137.29,136.85,136.96,38100.0,101.1405,101.1552,100.831,100.912,38100.0
2014-10-02 11:35:00,136.95,137.0,136.51,136.67,30600.0,100.9047,100.9415,100.5805,100.6984,30600.0
2014-10-02 11:40:00,136.72,136.79,136.32,136.55,31600.0,100.7352,100.7868,100.4405,100.61,31600.0
2014-10-02 11:45:00,136.6,137.05,136.56,136.96,15800.0,100.6468,100.9784,100.6173,100.912,15800.0
2014-10-02 11:50:00,136.84,136.88,136.65,136.8,20100.0,100.8236,100.8531,100.6836,100.7942,20100.0
2014-10-02 11:55:00,136.84,136.96,136.75,136.88,9700.0,100.8236,100.912,100.7573,100.8531,9700.0
2014-10-02 12:00:00,136.88,137.07,136.86,137.0,15900.0,100.8531,100.9931,100.8384,100.9415,15900.0
2014-10-02 12:05:00,136.99,137.15,136.87,137.03,33300.0,100.9341,101.052,100.8457,100.9636,33300.0
2014-10-02 12:10:00,137.07,137.26,137.03,137.19,8600.0,100.9931,101.1331,100.9636,101.0815,8600.0
2014-10-02 12:15:00,137.19,137.34,137.1,137.19,15600.0,101.0815,101.192,101.0152,101.0815,15600.0
2014-10-02 12:20:00,137.18,137.25,137.06,137.21,11700.0,101.0741,101.1257,100.9857,101.0962,11700.0
2014-10-02 12:25:00,137.24,137.24,137.02,137.13,6900.0,101.1183,101.1183,100.9563,101.0373,6900.0
2014-10-02 12:30:00,137.15,137.32,136.88,137.03,12600.0,101.052,101.1773,100.8531,100.9636,12600.0
2014-10-02 12:35:00,137.02,137.02,136.9,136.99,3600.0,100.9563,100.9563,100.8678,100.9341,3600.0
2014-10-02 12:40:00,136.99,137.1,136.9,137.05,19600.0,100.9341,101.0152,100.8678,100.9784,19600.0
2014-10-02 12:45:00,137.1,137.12,136.96,137.07,16100.0,101.0152,101.0299,100.912,100.9931,16100.0
2014-10-02 12:50:00,137.02,137.42,137.01,137.29,19800.0,100.9563,101.251,100.9489,101.1552,19800.0
2014-10-02 12:55:00,137.29,137.62,137.29,137.59,22000.0,101.1552,101.3983,101.1552,101.3762,22000.0
2014-10-02 13:00:00,137.55,137.68,137.51,137.68,10600.0,101.3468,101.4425,101.3173,101.4425,10600.0
2014-10-02 13:05:00,137.68,137.68,137.33,137.41,8800.0,101.4425,101.4425,101.1847,101.2436,8800.0
2014-10-02 13:10:00,137.46,137.55,137.4,137.51,15200.0,101.2804,101.3468,101.2362,101.3173,15200.0
2014-10-02 13:15:00,137.46,137.76,137.45,137.73,16000.0,101.2804,101.5015,101.2731,101.4794,16000.0
2014-10-02 13:20:00,137.73,137.74,137.56,137.61,26100.0,101.4794,101.4867,101.3541,101.391,26100.0
2014-10-02 13:25:00,137.65,137.84,137.59,137.69,43700.0,101.4204,101.5604,101.3762,101.4499,43700.0
2014-10-02 13:30:00,137.74,137.84,137.65,137.68,18800.0,101.4867,101.5604,101.4204,101.4425,18800.0
2014-10-02 13:35:00,137.69,137.73,137.47,137.62,13900.0,101.4499,101.4794,101.2878,101.3983,13900.0
2014-10-02 13:40:00,137.57,137.7,137.54,137.57,10000.0,101.3615,101.4573,101.3394,101.3615,10000.0
2014-10-02 13:45:00,137.58,137.63,137.49,137.53,16100.0,101.3689,101.4057,101.3025,101.332,16100.0
2014-10-02 13:50:00,137.56,137.67,137.53,137.67,18300.0,101.3541,101.4352,101.332,101.4352,18300.0
2014-10-02 13:55:00,137.68,137.68,137.5,137.51,11500.0,101.4425,101.4425,101.3099,101.3173,11500.0
2014-10-02 14:00:00,137.51,137.59,137.44,137.59,23500.0,101.3173,101.3762,101.2657,101.3762,23500.0
2014-10-02 14:05:00,137.55,137.74,137.55,137.69,39000.0,101.3468,101.4867,101.3468,101.4499,39000.0
2014-10-02 14:10:00,137.72,137.82,137.61,137.81,26800.0,101.472,101.5457,101.391,101.5383,26800.0
2014-10-02 14:15:00,137.79,137.79,137.63,137.68,13600.0,101.5236,101.5236,101.4057,101.4425,13600.0
2014-10-02 14:20:00,137.67,137.71,137.47,137.55,18500.0,101.4352,101.4646,101.2878,101.3468,18500.0
2014-10-02 14:25:00,137.57,137.63,137.54,137.55,35400.0,101.3615,101.4057,101.3394,101.3468,35400.0
2014-10-02 14:30:00,137.57,137.57,137.33,137.41,54400.0,101.3615,101.3615,101.1847,101.2436,54400.0
2014-10-02 14:35:00,137.42,137.55,137.37,137.48,18700.0,101.251,101.3468,101.2141,101.2952,18700.0
2014-10-02 14:40:00,137.49,137.7,137.46,137.6,22400.0,101.3025,101.4573,101.2804,101.3836,22400.0
2014-10-02 14:45:00,137.62,137.84,137.59,137.82,25000.0,101.3983,101.5604,101.3762,101.5457,25000.0
2014-10-02 14:50:00,137.81,137.96,137.75,137.87,18900.0,101.5383,101.6488,101.4941,101.5825,18900.0
2014-10-02 14:55:00,137.88,137.88,137.71,137.72,17400.0,101.5899,101.5899,101.4646,101.472,17400.0
2014-10-02 15:00:00,137.72,137.76,137.55,137.57,22800.0,101.472,101.5015,101.3468,101.3615,22800.0
2014-10-02 15:05:00,137.59,137.59,137.37,137.44,24900.0,101.3762,101.3762,101.2141,101.2657,24900.0
2014-10-02 15:10:00,137.44,137.64,137.44,137.47,24000.0,101.2657,101.4131,101.2657,101.2878,24000.0
2014-10-02 15:15:00,137.47,137.5,137.22,137.23,26200.0,101.2878,101.3099,101.1036,101.111,26200.0
2014-10-02 15:20:00,137.23,137.41,137.21,137.25,27500.0,101.111,101.2436,101.0962,101.1257,27500.0
2014-10-02 15:25:00,137.24,137.29,137.16,137.16,42500.0,101.1183,101.1552,101.0594,101.0594,42500.0
2014-10-02 15:30:00,137.14,137.22,137.01,137.09,36200.0,101.0447,101.1036,100.9489,101.0078,36200.0
2014-10-02 15:35:00,137.08,137.17,137.0,137.15,34600.0,101.0005,101.0668,100.9415,101.052,34600.0
2014-10-02 15:40:00,137.14,137.19,137.0,137.0,45900.0,101.0447,101.0815,100.9415,100.9415,45900.0
2014-10-02 15:45:00,137.0,137.21,136.92,137.2,70700.0,100.9415,101.0962,100.8826,101.0889,70700.0
2014-10-02 15:50:00,137.21,137.39,137.21,137.36,95000.0,101.0962,101.2289,101.0962,101.2068,95000.0
2014-10-02 15:55:00,137.36,137.49,137.12,137.2,140900.0,101.2068,101.3025,101.0299,101.0889,140900.0
2014-10-03 09:30:00,138.07,138.81,138.07,138.46,66400.0,101.7299,102.2751,101.7299,102.0172,66400.0
2014-10-03 09:35:00,138.57,138.57,137.95,138.09,12300.0,102.0983,102.0983,101.6415,101.7446,12300.0
2014-10-03 09:40:00,137.93,138.38,137.93,138.1,36100.0,101.6267,101.9583,101.6267,101.752,36100.0
2014-10-03 09:45:00,137.98,138.25,137.91,138.08,40200.0,101.6636,101.8625,101.612,101.7373,40200.0
2014-10-03 09:50:00,138.06,138.21,137.9,138.17,44400.0,101.7225,101.833,101.6046,101.8036,44400.0
2014-10-03 09:55:00,138.15,138.5,138.1,138.39,73300.0,101.7888,102.0467,101.752,101.9657,73300.0
2014-10-03 10:00:00,138.34,139.15,138.34,139.15,41600.0,101.9288,102.5256,101.9288,102.5256,41600.0
2014-10-03 10:05:00,139.11,139.23,138.89,139.0,30900.0,102.4962,102.5846,102.3341,102.4151,30900.0
2014-10-03 10:10:00,138.97,139.01,138.8,138.83,18800.0,102.393,102.4225,102.2678,102.2899,18800.0
2014-10-03 10:15:00,138.83,138.89,138.68,138.72,26700.0,102.2899,102.3341,102.1793,102.2088,26700.0
2014-10-03 10:20:00,138.72,138.82,138.67,138.75,18100.0,102.2088,102.2825,102.172,102.2309,18100.0
2014-10-03 10:25:00,138.75,138.84,138.64,138.76,18800.0,102.2309,102.2972,102.1499,102.2383,18800.0
2014-10-03 10:30:00,138.79,138.85,138.69,138.78,25800.0,102.2604,102.3046,102.1867,102.253,25800.0
2014-10-03 10:35:00,138.77,138.95,138.63,138.87,42000.0,102.2457,102.3783,102.1425,102.3193,42000.0
2014-10-03 10:40:00,138.86,138.87,138.59,138.7,15500.0,102.312,102.3193,102.113,102.1941,15500.0
2014-10-03 10:45:00,138.67,138.98,138.61,138.95,56600.0,102.172,102.4004,102.1278,102.3783,56600.0
2014-10-03 10:50:00,138.98,139.19,138.87,139.11,13600.0,102.4004,102.5551,102.3193,102.4962,13600.0
2014-10-03 10:55:00,139.14,139.5,139.12,139.44,21500.0,102.5183,102.7835,102.5035,102.7393,21500.0
2014-10-03 11:00:00,139.41,139.5,139.31,139.43,25900.0,102.7172,102.7835,102.6435,102.7319,25900.0
2014-10-03 11:05:00,139.42,139.5,139.39,139.4,7700.0,102.7246,102.7835,102.7025,102.7098,7700.0
2014-10-03 11:10:00,139.44,139.5,139.33,139.37,12000.0,102.7393,102.7835,102.6583,102.6877,12000.0
2014-10-03 11:15:00,139.43,139.51,139.07,139.14,23400.0,102.7319,102.7909,102.4667,102.5183,23400.0
2014-10-03 11:20:00,139.13,139.18,139.0,139.06,16000.0,102.5109,102.5477,102.4151,102.4593,16000.0
2014-10-03 11:25:00,139.04,139.1,138.93,139.0,41800.0,102.4446,102.4888,102.3635,102.4151,41800.0
2014-10-03 11:30:00,139.0,139.05,138.9,139.05,19500.0,102.4151,102.452,102.3414,102.452,19500.0
2014-10-03 11:35:00,139.0,139.04,138.9,138.98,12300.0,102.4151,102.4446,102.3414,102.4004,12300.0
2014-10-03 11:40:00,138.99,139.0,138.85,138.86,11900.0,102.4077,102.4151,102.3046,102.312,11900.0
2014-10-03 11:45:00,138.88,138.92,138.65,138.66,13800.0,102.3267,102.3562,102.1572,102.1646,13800.0
2014-10-03 11:50:00,138.66,138.72,138.58,138.65,11500.0,102.1646,102.2088,102.1057,102.1572,11500.0
2014-10-03 11:55:00,138.64,138.92,138.64,138.88,12200.0,102.1499,102.3562,102.1499,102.3267,12200.0
2014-10-03 12:00:00,138.86,138.95,138.77,138.84,27300.0,102.312,102.3783,102.2457,102.2972,27300.0
2014-10-03 12:05:00,138.83,138.89,138.78,138.78,10300.0,102.2899,102.3341,102.253,102.253,10300.0
2014-10-03 12:10:00,138.8,138.87,138.74,138.82,10100.0,102.2678,102.3193,102.2235,102.2825,10100.0
2014-10-03 12:15:00,138.81,138.9,138.8,138.88,11400.0,102.2751,102.3414,102.2678,102.3267,11400.0
2014-10-03 12:20:00,138.87,139.06,138.84,138.99,19600.0,102.3193,102.4593,102.2972,102.4077,19600.0
2014-10-03 12:25:00,138.97,139.25,138.95,139.16,13500.0,102.393,102.5993,102.3783,102.533,13500.0
2014-10-03 12:30:00,139.19,139.31,139.13,139.2,15100.0,102.5551,102.6435,102.5109,102.5625,15100.0
2014-10-03 12:35:00,139.25,139.27,139.02,139.06,25600.0,102.5993,102.6141,102.4299,102.4593,25600.0
2014-10-03 12:40:00,139.08,139.29,139.05,139.28,19800.0,102.4741,102.6288,102.452,102.6214,19800.0
2014-10-03 12:45:00,139.28,139.4,139.2,139.34,15600.0,102.6214,102.7098,102.5625,102.6656,15600.0
2014-10-03 12:50:00,139.38,139.5,139.33,139.44,18200.0,102.6951,102.7835,102.6583,102.7393,18200.0
2014-10-03 12:55:00,139.44,139.6,139.44,139.55,15100.0,102.7393,102.8572,102.7393,102.8204,15100.0
2014-10-03 13:00:00,139.55,139.71,139.52,139.53,19900.0,102.8204,102.9382,102.7983,102.8056,19900.0
2014-10-03 13:05:00,139.53,139.62,139.5,139.55,7900.0,102.8056,102.8719,102.7835,102.8204,7900.0
2014-10-03 13:10:00,139.55,139.58,139.47,139.47,6800.0,102.8204,102.8425,102.7614,102.7614,6800.0
2014-10-03 13:15:00,139.45,139.48,139.21,139.3,9900.0,102.7467,102.7688,102.5698,102.6362,9900.0
2014-10-03 13:20:00,139.37,139.43,139.31,139.33,12400.0,102.6877,102.7319,102.6435,102.6583,12400.0
2014-10-03 13:25:00,139.37,139.37,139.16,139.21,40800.0,102.6877,102.6877,102.533,102.5698,40800.0
2014-10-03 13:30:00,139.19,139.2,138.81,138.83,56700.0,102.5551,102.5625,102.2751,102.2899,56700.0
2014-10-03 13:35:00,138.83,138.93,138.57,138.9,36600.0,102.2899,102.3635,102.0983,102.3414,36600.0
2014-10-03 13:40:00,138.92,139.01,138.9,138.92,10500.0,102.3562,102.4225,102.3414,102.3562,10500.0
2014-10-03 13:45:00,138.91,139.04,138.89,139.02,12400.0,102.3488,102.4446,102.3341,102.4299,12400.0
2014-10-03 13:50:00,139.03,139.19,139.01,139.11,10900.0,102.4372,102.5551,102.4225,102.4962,10900.0
2014-10-03 13:55:00,139.12,139.2,139.08,139.19,5700.0,102.5035,102.5625,102.4741,102.5551,5700.0
2014-10-03 14:00:00,139.17,139.44,139.17,139.38,11500.0,102.5404,102.7393,102.5404,102.6951,11500.0
2014-10-03 14:05:00,139.41,139.48,139.16,139.21,37800.0,102.7172,102.7688,102.533,102.5698,37800.0
2014-10-03 14:10:00,139.16,139.34,139.11,139.25,44700.0,102.533,102.6656,102.4962,102.5993,44700.0
2014-10-03 14:15:00,139.26,139.27,139.1,139.27,22800.0,102.6067,102.6141,102.4888,102.6141,22800.0
2014-10-03 14:20:00,139.29,139.33,139.13,139.16,55000.0,102.6288,102.6583,102.5109,102.533,55000.0
2014-10-03 14:25:00,139.19,139.33,139.11,139.14,50200.0,102.5551,102.6583,102.4962,102.5183,50200.0
2014-10-03 14:30:00,139.17,139.3,139.1,139.25,24800.0,102.5404,102.6362,102.4888,102.5993,24800.0
2014-10-03 14:35:00,139.24,139.37,139.18,139.37,34600.0,102.5919,102.6877,102.5477,102.6877,34600.0
2014-10-03 14:40:00,139.39,139.5,139.05,139.24,70700.0,102.7025,102.7835,102.452,102.5919,70700.0
2014-10-03 14:45:00,139.25,139.39,139.18,139.33,35900.0,102.5993,102.7025,102.5477,102.6583,35900.0
2014-10-03 14:50:00,139.34,139.43,139.31,139.33,19000.0,102.6656,102.7319,102.6435,102.6583,19000.0
2014-10-03 14:55:00,139.31,139.38,139.2,139.34,110900.0,102.6435,102.6951,102.5625,102.6656,110900.0
2014-10-03 15:00:00,139.34,139.54,139.34,139.54,49500.0,102.6656,102.813,102.6656,102.813,49500.0
2014-10-03 15:05:00,139.54,139.59,139.47,139.5,33700.0,102.813,102.8498,102.7614,102.7835,33700.0
2014-10-03 15:10:00,139.51,139.61,139.37,139.49,30800.0,102.7909,102.8646,102.6877,102.7761,30800.0
2014-10-03 15:15:00,139.49,139.54,139.41,139.5,22800.0,102.7761,102.813,102.7172,102.7835,22800.0
2014-10-03 15:20:00,139.51,139.57,139.49,139.55,28600.0,102.7909,102.8351,102.7761,102.8204,28600.0
2014-10-03 15:25:00,139.55,139.65,139.52,139.62,70500.0,102.8204,102.894,102.7983,102.8719,70500.0
2014-10-03 15:30:00,139.6,139.63,139.42,139.49,85600.0,102.8572,102.8793,102.7246,102.7761,85600.0
2014-10-03 15:35:00,139.49,139.53,139.39,139.41,32300.0,102.7761,102.8056,102.7025,102.7172,32300.0
2014-10-03 15:40:00,139.43,139.45,139.19,139.25,34100.0,102.7319,102.7467,102.5551,102.5993,34100.0
2014-10-03 15:45:00,139.26,139.42,139.2,139.42,59900.0,102.6067,102.7246,102.5625,102.7246,59900.0
2014-10-03 15:50:00,139.38,139.44,139.23,139.32,61200.0,102.6951,102.7393,102.5846,102.6509,61200.0
2014-10-03 15:55:00,139.29,139.33,139.1,139.14,135400.0,102.6288,102.6583,102.4888,102.5183,135400.0
2014-10-06 09:30:00,138.07,140.55,138.07,140.3,51700.0,101.7299,103.5572,101.7299,103.373,51700.0
2014-10-06 09:35:00,140.39,140.39,139.73,139.76,35600.0,103.4393,103.4393,102.953,102.9751,35600.0
2014-10-06 09:40:00,139.92,139.93,139.19,139.55,20100.0,103.093,103.1003,102.5551,102.8204,20100.0
2014-10-06 09:45:00,139.5,139.6,139.1,139.13,30600.0,102.7835,102.8572,102.4888,102.5109,30600.0
2014-10-06 09:50:00,139.14,139.36,139.1,139.25,22400.0,102.5183,102.6804,102.4888,102.5993,22400.0
2014-10-06 09:55:00,139.33,139.84,139.29,139.57,22200.0,102.6583,103.034,102.6288,102.8351,22200.0
2014-10-06 10:00:00,139.61,139.72,139.26,139.37,30100.0,102.8646,102.9456,102.6067,102.6877,30100.0
2014-10-06 10:05:00,139.41,139.59,139.17,139.43,14200.0,102.7172,102.8498,102.5404,102.7319,14200.0
2014-10-06 10:10:00,139.37,139.44,139.12,139.34,17600.0,102.6877,102.7393,102.5035,102.6656,17600.0
2014-10-06 10:15:00,139.33,139.39,139.12,139.24,17500.0,102.6583,102.7025,102.5035,102.5919,17500.0
2014-10-06 10:20:00,139.18,139.34,138.89,139.07,104600.0,102.5477,102.6656,102.3341,102.4667,104600.0
2014-10-06 10:25:00,139.07,139.07,138.92,139.07,19800.0,102.4667,102.4667,102.3562,102.4667,19800.0
2014-10-06 10:30:00,139.1,139.3,138.99,139.19,14800.0,102.4888,102.6362,102.4077,102.5551,14800.0
2014-10-06 10:35:00,139.22,139.47,139.06,139.06,15500.0,102.5772,102.7614,102.4593,102.4593,15500.0
2014-10-06 10:40:00,139.15,139.29,138.93,138.93,16800.0,102.5256,102.6288,102.3635,102.3635,16800.0
2014-10-06 10:45:00,138.91,138.94,138.55,138.63,24700.0,102.3488,102.3709,102.0836,102.1425,24700.0
2014-10-06 10:50:00,138.57,138.66,138.33,138.4,30700.0,102.0983,102.1646,101.9215,101.973,30700.0
2014-10-06 10:55:00,138.31,138.6,138.27,138.44,38300.0,101.9067,102.1204,101.8773,102.0025,38300.0
2014-10-06 11:00:00,138.42,138.55,138.37,138.51,20300.0,101.9878,102.0836,101.9509,102.0541,20300.0
2014-10-06 11:05:00,138.47,138.58,138.37,138.58,13700.0,102.0246,102.1057,101.9509,102.1057,13700.0
2014-10-06 11:10:00,138.54,138.7,138.48,138.68,14200.0,102.0762,102.1941,102.032,102.1793,14200.0
2014-10-06 11:15:00,138.71,138.71,138.36,138.59,14100.0,102.2014,102.2014,101.9436,102.113,14100.0
2014-10-06 11:20:00,138.62,138.63,138.26,138.26,14200.0,102.1351,102.1425,101.8699,101.8699,14200.0
2014-10-06 11:25:00,138.34,138.49,138.24,138.35,23900.0,101.9288,102.0393,101.8551,101.9362,23900.0
2014-10-06 11:30:00,138.35,138.53,138.25,138.36,26100.0,101.9362,102.0688,101.8625,101.9436,26100.0
2014-10-06 11:35:00,138.37,138.4,137.98,137.98,26500.0,101.9509,101.973,101.6636,101.6636,26500.0
2014-10-06 11:40:00,138.03,138.05,137.73,137.79,30700.0,101.7004,101.7152,101.4794,101.5236,30700.0
2014-10-06 11:45:00,137.77,137.86,137.56,137.75,36400.0,101.5089,101.5752,101.3541,101.4941,36400.0
2014-10-06 11:50:00,137.8,137.88,137.54,137.66,13500.0,101.531,101.5899,101.3394,101.4278,13500.0
2014-10-06 11:55:00,137.65,137.85,137.45,137.85,24300.0,101.4204,101.5678,101.2731,101.5678,24300.0
2014-10-06 12:00:00,137.8,137.81,137.65,137.72,9400.0,101.531,101.5383,101.4204,101.472,9400.0
2014-10-06 12:05:00,137.76,137.95,137.73,137.94,13800.0,101.5015,101.6415,101.4794,101.6341,13800.0
2014-10-06 12:10:00,137.93,137.96,137.77,137.88,10100.0,101.6267,101.6488,101.5089,101.5899,10100.0
2014-10-06 12:15:00,137.81,138.03,137.81,137.92,11600.0,101.5383,101.7004,101.5383,101.6194,11600.0
2014-10-06 12:20:00,137.97,138.0,137.74,137.75,16400.0,101.6562,101.6783,101.4867,101.4941,16400.0
2014-10-06 12:25:00,137.75,137.92,137.55,137.55,15600.0,101.4941,101.6194,101.3468,101.3468,15600.0
2014-10-06 12:30:00,137.56,137.67,137.34,137.61,16400.0,101.3541,101.4352,101.192,101.391,16400.0
2014-10-06 12:35:00,137.61,137.62,137.39,137.47,13300.0,101.391,101.3983,101.2289,101.2878,13300.0
2014-10-06 12:40:00,137.53,137.65,137.16,137.27,28100.0,101.332,101.4204,101.0594,101.1405,28100.0
2014-10-06 12:45:00,137.27,137.36,137.15,137.21,18600.0,101.1405,101.2068,101.052,101.0962,18600.0
2014-10-06 12:50:00,137.18,137.34,137.11,137.12,22500.0,101.0741,101.192,101.0226,101.0299,22500.0
2014-10-06 12:55:00,137.11,137.19,137.0,137.19,14200.0,101.0226,101.0815,100.9415,101.0815,14200.0
2014-10-06 13:00:00,137.13,137.35,136.98,137.35,16200.0,101.0373,101.1994,100.9268,101.1994,16200.0
2014-10-06 13:05:00,137.38,137.43,137.17,137.17,9600.0,101.2215,101.2583,101.0668,101.0668,9600.0
2014-10-06 13:10:00,137.22,137.29,137.12,137.28,12500.0,101.1036,101.1552,101.0299,101.1478,12500.0
2014-10-06 13:15:00,137.28,137.51,137.28,137.45,13500.0,101.1478,101.3173,101.1478,101.2731,13500.0
2014-10-06 13:20:00,137.44,137.5,137.34,137.49,12900.0,101.2657,101.3099,101.192,101.3025,12900.0
2014-10-06 13:25:00,137.49,137.59,137.38,137.59,22800.0,101.3025,101.3762,101.2215,101.3762,22800.0
2014-10-06 13:30:00,137.6,137.6,137.41,137.5,14500.0,101.3836,101.3836,101.2436,101.3099,14500.0
2014-10-06 13:35:00,137.5,137.63,137.44,137.6,15600.0,101.3099,101.4057,101.2657,101.3836,15600.0
2014-10-06 13:40:00,137.59,137.68,137.55,137.66,11300.0,101.3762,101.4425,101.3468,101.4278,11300.0
2014-10-06 13:45:00,137.62,137.67,137.44,137.44,13400.0,101.3983,101.4352,101.2657,101.2657,13400.0
2014-10-06 13:50:00,137.44,137.61,137.39,137.54,7600.0,101.2657,101.391,101.2289,101.3394,7600.0
2014-10-06 13:55:00,137.54,137.57,137.41,137.47,14500.0,101.3394,101.3615,101.2436,101.2878,14500.0
2014-10-06 14:00:00,137.5,137.62,137.41,137.55,12400.0,101.3099,101.3983,101.2436,101.3468,12400.0
2014-10-06 14:05:00,137.56,137.61,137.46,137.54,34300.0,101.3541,101.391,101.2804,101.3394,34300.0
2014-10-06 14:10:00,137.5,137.58,137.41,137.58,18000.0,101.3099,101.3689,101.2436,101.3689,18000.0
2014-10-06 14:15:00,137.58,137.71,137.55,137.69,22100.0,101.3689,101.4646,101.3468,101.4499,22100.0
2014-10-06 14:20:00,137.65,138.04,137.64,138.0,18800.0,101.4204,101.7078,101.4131,101.6783,18800.0
2014-10-06 14:25:00,137.96,138.18,137.96,138.1,17400.0,101.6488,101.8109,101.6488,101.752,17400.0
2014-10-06 14:30:00,138.13,138.25,138.06,138.14,32900.0,101.7741,101.8625,101.7225,101.7815,32900.0
2014-10-06 14:35:00,138.15,138.25,138.12,138.17,17000.0,101.7888,101.8625,101.7667,101.8036,17000.0
2014-10-06 14:40:00,138.19,138.19,138.01,138.05,16200.0,101.8183,101.8183,101.6857,101.7152,16200.0
2014-10-06 14:45:00,138.05,138.08,137.9,137.94,21400.0,101.7152,101.7373,101.6046,101.6341,21400.0
2014-10-06 14:50:00,137.96,138.1,137.91,138.06,13000.0,101.6488,101.752,101.612,101.7225,13000.0
2014-10-06 14:55:00,138.03,138.09,138.01,138.05,14000.0,101.7004,101.7446,101.6857,101.7152,14000.0
2014-10-06 15:00:00,138.05,138.17,137.93,138.07,24800.0,101.7152,101.8036,101.6267,101.7299,24800.0
2014-10-06 15:05:00,138.06,138.06,137.89,137.97,25500.0,101.7225,101.7225,101.5973,101.6562,25500.0
2014-10-06 15:10:00,137.97,138.05,137.76,137.77,22600.0,101.6562,101.7152,101.5015,101.5089,22600.0
2014-10-06 15:15:00,137.84,138.02,137.81,137.9,23800.0,101.5604,101.6931,101.5383,101.6046,23800.0
2014-10-06 15:20:00,137.89,138.1,137.82,138.06,22700.0,101.5973,101.752,101.5457,101.7225,22700.0
2014-10-06 15:25:00,138.05,138.05,137.84,137.84,19800.0,101.7152,101.7152,101.5604,101.5604,19800.0
2014-10-06 15:30:00,137.83,137.95,137.74,137.79,31800.0,101.5531,101.6415,101.4867,101.5236,31800.0
2014-10-06 15:35:00,137.81,137.92,137.72,137.89,24100.0,101.5383,101.6194,101.472,101.5973,24100.0
2014-10-06 15:40:00,137.86,137.87,137.6,137.67,32300.0,101.5752,101.5825,101.3836,101.4352,32300.0
2014-10-06 15:45:00,137.63,137.81,137.63,137.71,42500.0,101.4057,101.5383,101.4057,101.4646,42500.0
2014-10-06 15:50:00,137.7,137.7,137.52,137.58,94000.0,101.4573,101.4573,101.3247,101.3689,94000.0
2014-10-06 15:55:00,137.62,137.83,137.57,137.61,165400.0,101.3983,101.5531,101.3615,101.391,165400.0
2014-10-07 09:30:00,137.14,137.54,136.16,136.41,90600.0,101.0447,101.3394,100.3226,100.5068,90600.0
2014-10-07 09:35:00,136.38,136.87,136.17,136.61,24100.0,100.4847,100.8457,100.33,100.6542,24100.0
2014-10-07 09:40:00,136.73,137.34,136.6,136.78,20800.0,100.7426,101.192,100.6468,100.7794,20800.0
2014-10-07 09:45:00,136.74,136.93,136.54,136.87,23500.0,100.7499,100.8899,100.6026,100.8457,23500.0
2014-10-07 09:50:00,136.87,137.0,136.7,136.79,32700.0,100.8457,100.9415,100.7205,100.7868,32700.0
2014-10-07 09:55:00,136.71,137.07,136.71,136.93,9500.0,100.7278,100.9931,100.7278,100.8899,9500.0
2014-10-07 10:00:00,136.94,137.29,136.91,137.08,24100.0,100.8973,101.1552,100.8752,101.0005,24100.0
2014-10-07 10:05:00,137.1,137.42,137.1,137.16,19100.0,101.0152,101.251,101.0152,101.0594,19100.0
2014-10-07 10:10:00,137.22,137.31,137.04,137.18,21100.0,101.1036,101.1699,100.971,101.0741,21100.0
2014-10-07 10:15:00,137.09,137.31,137.0,137.25,9700.0,101.0078,101.1699,100.9415,101.1257,9700.0
2014-10-07 10:20:00,137.23,137.25,136.96,137.21,25900.0,101.111,101.1257,100.912,101.0962,25900.0
2014-10-07 10:25:00,137.22,137.26,137.01,137.26,97800.0,101.1036,101.1331,100.9489,101.1331,97800.0
2014-10-07 10:30:00,137.3,137.54,137.26,137.38,32400.0,101.1626,101.3394,101.1331,101.2215,32400.0
2014-10-07 10:35:00,137.42,137.42,137.2,137.22,26600.0,101.251,101.251,101.0889,101.1036,26600.0
2014-10-07 10:40:00,137.2,137.29,137.14,137.14,26600.0,101.0889,101.1552,101.0447,101.0447,26600.0
2014-10-07 10:45:00,137.15,137.39,137.15,137.25,13400.0,101.052,101.2289,101.052,101.1257,13400.0
2014-10-07 10:50:00,137.25,137.38,137.18,137.35,19200.0,101.1257,101.2215,101.0741,101.1994,19200.0
2014-10-07 10:55:00,137.29,137.38,137.06,137.07,13500.0,101.1552,101.2215,100.9857,100.9931,13500.0
2014-10-07 11:00:00,137.07,137.15,136.96,136.96,45900.0,100.9931,101.052,100.912,100.912,45900.0
2014-10-07 11:05:00,137.0,137.01,136.75,136.83,21600.0,100.9415,100.9489,100.7573,100.8163,21600.0
2014-10-07 11:10:00,136.84,136.86,136.6,136.65,18900.0,100.8236,100.8384,100.6468,100.6836,18900.0
2014-10-07 11:15:00,136.65,136.65,136.4,136.56,25100.0,100.6836,100.6836,100.4994,100.6173,25100.0
2014-10-07 11:20:00,136.58,136.67,136.47,136.47,21200.0,100.6321,100.6984,100.551,100.551,21200.0
2014-10-07 11:25:00,136.41,136.66,136.36,136.49,47300.0,100.5068,100.691,100.47,100.5657,47300.0
2014-10-07 11:30:00,136.52,136.71,136.42,136.64,34100.0,100.5879,100.7278,100.5142,100.6763,34100.0
2014-10-07 11:35:00,136.61,136.86,136.52,136.86,26500.0,100.6542,100.8384,100.5879,100.8384,26500.0
2014-10-07 11:40:00,136.83,136.98,136.74,136.98,19700.0,100.8163,100.9268,100.7499,100.9268,19700.0
2014-10-07 11:45:00,136.94,136.97,136.75,136.92,7400.0,100.8973,100.9194,100.7573,100.8826,7400.0
2014-10-07 11:50:00,136.93,137.07,136.87,137.04,27900.0,100.8899,100.9931,100.8457,100.971,27900.0
2014-10-07 11:55:00,137.06,137.21,136.98,137.11,17300.0,100.9857,101.0962,100.9268,101.0226,17300.0
2014-10-07 12:00:00,137.12,137.22,137.09,137.11,10600.0,101.0299,101.1036,101.0078,101.0226,10600.0
2014-10-07 12:05:00,137.14,137.34,137.12,137.33,21600.0,101.0447,101.192,101.0299,101.1847,21600.0
2014-10-07 12:10:00,137.29,137.44,137.25,137.39,22800.0,101.1552,101.2657,101.1257,101.2289,22800.0
2014-10-07 12:15:00,137.38,137.44,137.25,137.36,11100.0,101.2215,101.2657,101.1257,101.2068,11100.0
2014-10-07 12:20:00,137.41,137.44,137.21,137.25,34600.0,101.2436,101.2657,101.0962,101.1257,34600.0
2014-10-07 12:25:00,137.25,137.3,137.22,137.25,11300.0,101.1257,101.1626,101.1036,101.1257,11300.0
2014-10-07 12:30:00,137.28,137.35,137.19,137.26,10600.0,101.1478,101.1994,101.0815,101.1331,10600.0
2014-10-07 12:35:00,137.29,137.31,137.18,137.25,7200.0,101.1552,101.1699,101.0741,101.1257,7200.0
2014-10-07 12:40:00,137.23,137.29,137.11,137.18,11500.0,101.111,101.1552,101.0226,101.0741,11500.0
2014-10-07 12:45:00,137.15,137.17,136.78,136.83,15200.0,101.052,101.0668,100.7794,100.8163,15200.0
2014-10-07 12:50:00,136.84,136.86,136.75,136.76,12800.0,100.8236,100.8384,100.7573,100.7647,12800.0
2014-10-07 12:55:00,136.81,136.94,136.73,136.83,6600.0,100.8015,100.8973,100.7426,100.8163,6600.0
2014-10-07 13:00:00,136.83,136.85,136.55,136.83,15000.0,100.8163,100.831,100.61,100.8163,15000.0
2014-10-07 13:05:00,136.86,136.88,136.54,136.72,15200.0,100.8384,100.8531,100.6026,100.7352,15200.0
2014-10-07 13:10:00,136.72,137.06,136.68,137.02,9400.0,100.7352,100.9857,100.7057,100.9563,9400.0
2014-10-07 13:15:00,137.09,137.2,137.05,137.06,12700.0,101.0078,101.0889,100.9784,100.9857,12700.0
2014-10-07 13:20:00,137.09,137.15,136.97,137.13,12400.0,101.0078,101.052,100.9194,101.0373,12400.0
2014-10-07 13:25:00,137.1,137.18,137.03,137.18,13500.0,101.0152,101.0741,100.9636,101.0741,13500.0
2014-10-07 13:30:00,137.17,137.18,137.01,137.04,17000.0,101.0668,101.0741,100.9489,100.971,17000.0
2014-10-07 13:35:00,137.04,137.11,136.88,136.9,13400.0,100.971,101.0226,100.8531,100.8678,13400.0
2014-10-07 13:40:00,136.96,137.06,136.9,137.03,4400.0,100.912,100.9857,100.8678,100.9636,4400.0
2014-10-07 13:45:00,136.99,137.05,136.91,137.03,9600.0,100.9341,100.9784,100.8752,100.9636,9600.0
2014-10-07 13:50:00,137.07,137.08,136.89,137.01,11000.0,100.9931,101.0005,100.8605,100.9489,11000.0
2014-10-07 13:55:00,136.99,137.08,136.93,137.02,7600.0,100.9341,101.0005,100.8899,100.9563,7600.0
2014-10-07 14:00:00,136.98,137.03,136.78,136.87,13300.0,100.9268,100.9636,100.7794,100.8457,13300.0
2014-10-07 14:05:00,136.93,137.02,136.71,136.82,14700.0,100.8899,100.9563,100.7278,100.8089,14700.0
2014-10-07 14:10:00,136.79,137.1,136.76,137.07,7400.0,100.7868,101.0152,100.7647,100.9931,7400.0
2014-10-07 14:15:00,137.06,137.07,136.88,137.07,23400.0,100.9857,100.9931,100.8531,100.9931,23400.0
2014-10-07 14:20:00,137.03,137.07,136.8,136.89,25700.0,100.9636,100.9931,100.7942,100.8605,25700.0
2014-10-07 14:25:00,136.85,136.92,136.48,136.63,17200.0,100.831,100.8826,100.5584,100.6689,17200.0
2014-10-07 14:30:00,136.59,136.59,136.33,136.5,31100.0,100.6394,100.6394,100.4479,100.5731,31100.0
2014-10-07 14:35:00,136.5,136.6,136.4,136.44,22300.0,100.5731,100.6468,100.4994,100.5289,22300.0
2014-10-07 14:40:00,136.42,136.54,136.29,136.44,22200.0,100.5142,100.6026,100.4184,100.5289,22200.0
2014-10-07 14:45:00,136.4,136.52,136.31,136.37,30300.0,100.4994,100.5879,100.4331,100.4773,30300.0
2014-10-07 14:50:00,136.29,136.54,136.27,136.47,11300.0,100.4184,100.6026,100.4037,100.551,11300.0
2014-10-07 14:55:00,136.54,136.62,136.4,136.55,8400.0,100.6026,100.6615,100.4994,100.61,8400.0
2014-10-07 15:00:00,136.52,136.72,136.43,136.66,8200.0,100.5879,100.7352,100.5215,100.691,8200.0
2014-10-07 15:05:00,136.67,136.79,136.54,136.58,12700.0,100.6984,100.7868,100.6026,100.6321,12700.0
2014-10-07 15:10:00,136.57,136.59,136.35,136.56,38800.0,100.6247,100.6394,100.4626,100.6173,38800.0
2014-10-07 15:15:00,136.57,136.58,136.25,136.25,18800.0,100.6247,100.6321,100.3889,100.3889,18800.0
2014-10-07 15:20:00,136.26,136.34,136.13,136.22,23600.0,100.3963,100.4552,100.3005,100.3668,23600.0
2014-10-07 15:25:00,136.32,136.34,136.07,136.14,35700.0,100.4405,100.4552,100.2563,100.3079,35700.0
2014-10-07 15:30:00,136.14,136.47,136.11,136.46,20000.0,100.3079,100.551,100.2858,100.5436,20000.0
2014-10-07 15:35:00,136.42,136.44,136.22,136.22,25100.0,100.5142,100.5289,100.3668,100.3668,25100.0
2014-10-07 15:40:00,136.23,136.4,136.14,136.26,22600.0,100.3742,100.4994,100.3079,100.3963,22600.0
2014-10-07 15:45:00,136.28,136.51,136.27,136.33,23000.0,100.411,100.5805,100.4037,100.4479,23000.0
2014-10-07 15:50:00,136.35,136.47,136.18,136.3,62600.0,100.4626,100.551,100.3373,100.4258,62600.0
2014-10-07 15:55:00,136.27,136.28,135.98,136.0,124900.0,100.4037,100.411,100.19,100.2047,124900.0
2014-10-08 09:30:00,135.61,136.5,135.42,136.17,73900.0,99.9174,100.5731,99.7774,100.33,73900.0
2014-10-08 09:35:00,136.32,136.63,136.18,136.39,23900.0,100.4405,100.6689,100.3373,100.4921,23900.0
2014-10-08 09:40:00,136.31,136.69,136.31,136.43,18300.0,100.4331,100.7131,100.4331,100.5215,18300.0
2014-10-08 09:45:00,136.44,136.83,136.39,136.59,12900.0,100.5289,100.8163,100.4921,100.6394,12900.0
2014-10-08 09:50:00,136.73,136.9,136.5,136.67,31200.0,100.7426,100.8678,100.5731,100.6984,31200.0
2014-10-08 09:55:00,136.65,136.72,136.45,136.62,31600.0,100.6836,100.7352,100.5363,100.6615,31600.0
2014-10-08 10:00:00,136.71,136.83,136.47,136.56,32700.0,100.7278,100.8163,100.551,100.6173,32700.0
2014-10-08 10:05:00,136.65,136.87,136.44,136.62,24300.0,100.6836,100.8457,100.5289,100.6615,24300.0
2014-10-08 10:10:00,136.67,137.4,136.62,137.23,75700.0,100.6984,101.2362,100.6615,101.111,75700.0
2014-10-08 10:15:00,137.23,137.35,136.94,136.94,21600.0,101.111,101.1994,100.8973,100.8973,21600.0
2014-10-08 10:20:00,137.0,137.11,136.63,136.63,40200.0,100.9415,101.0226,100.6689,100.6689,40200.0
2014-10-08 10:25:00,136.67,136.88,136.61,136.81,29300.0,100.6984,100.8531,100.6542,100.8015,29300.0
2014-10-08 10:30:00,136.88,137.03,136.81,136.99,25500.0,100.8531,100.9636,100.8015,100.9341,25500.0
2014-10-08 10:35:00,137.03,137.11,136.87,137.1,25700.0,100.9636,101.0226,100.8457,101.0152,25700.0
2014-10-08 10:40:00,137.09,137.2,136.76,136.86,114000.0,101.0078,101.0889,100.7647,100.8384,114000.0
2014-10-08 10:45:00,136.87,136.97,136.64,136.93,47100.0,100.8457,100.9194,100.6763,100.8899,47100.0
2014-10-08 10:50:00,136.91,137.14,136.84,137.01,27000.0,100.8752,101.0447,100.8236,100.9489,27000.0
2014-10-08 10:55:00,137.01,137.06,136.87,136.99,36400.0,100.9489,100.9857,100.8457,100.9341,36400.0
2014-10-08 11:00:00,136.94,137.24,136.88,137.05,33300.0,100.8973,101.1183,100.8531,100.9784,33300.0
2014-10-08 11:05:00,137.03,137.37,136.94,137.37,19700.0,100.9636,101.2141,100.8973,101.2141,19700.0
2014-10-08 11:10:00,137.34,137.66,137.34,137.58,20200.0,101.192,101.4278,101.192,101.3689,20200.0
2014-10-08 11:15:00,137.54,137.59,137.03,137.17,28400.0,101.3394,101.3762,100.9636,101.0668,28400.0
2014-10-08 11:20:00,137.17,137.34,137.12,137.23,36400.0,101.0668,101.192,101.0299,101.111,36400.0
2014-10-08 11:25:00,137.23,137.31,137.11,137.26,56000.0,101.111,101.1699,101.0226,101.1331,56000.0
2014-10-08 11:30:00,137.2,137.26,137.09,137.18,112900.0,101.0889,101.1331,101.0078,101.0741,112900.0
2014-10-08 11:35:00,137.14,137.33,136.95,136.98,33300.0,101.0447,101.1847,100.9047,100.9268,33300.0
2014-10-08 11:40:00,136.94,137.61,136.94,137.57,28400.0,100.8973,101.391,100.8973,101.3615,28400.0
2014-10-08 11:45:00,137.57,137.57,137.19,137.23,18300.0,101.3615,101.3615,101.0815,101.111,18300.0
2014-10-08 11:50:00,137.29,137.46,137.26,137.34,29900.0,101.1552,101.2804,101.1331,101.192,29900.0
2014-10-08 11:55:00,137.32,137.59,137.21,137.59,29200.0,101.1773,101.3762,101.0962,101.3762,29200.0
2014-10-08 12:00:00,137.64,137.84,137.53,137.53,18700.0,101.4131,101.5604,101.332,101.332,18700.0
2014-10-08 12:05:00,137.58,137.75,137.52,137.72,20400.0,101.3689,101.4941,101.3247,101.472,20400.0
2014-10-08 12:10:00,137.75,137.79,137.68,137.75,115700.0,101.4941,101.5236,101.4425,101.4941,115700.0
2014-10-08 12:15:00,137.74,137.76,137.68,137.69,24900.0,101.4867,101.5015,101.4425,101.4499,24900.0
2014-10-08 12:20:00,137.64,137.75,137.62,137.75,4800.0,101.4131,101.4941,101.3983,101.4941,4800.0
2014-10-08 12:25:00,137.75,137.75,137.59,137.64,9700.0,101.4941,101.4941,101.3762,101.4131,9700.0
2014-10-08 12:30:00,137.61,137.75,137.61,137.63,16200.0,101.391,101.4941,101.391,101.4057,16200.0
2014-10-08 12:35:00,137.63,137.77,137.61,137.71,11100.0,101.4057,101.5089,101.391,101.4646,11100.0
2014-10-08 12:40:00,137.63,137.73,137.57,137.67,6100.0,101.4057,101.4794,101.3615,101.4352,6100.0
2014-10-08 12:45:00,137.68,137.74,137.52,137.61,6000.0,101.4425,101.4867,101.3247,101.391,6000.0
2014-10-08 12:50:00,137.67,137.76,137.5,137.51,7300.0,101.4352,101.5015,101.3099,101.3173,7300.0
2014-10-08 12:55:00,137.46,137.67,137.46,137.64,3400.0,101.2804,101.4352,101.2804,101.4131,3400.0
2014-10-08 13:00:00,137.65,137.76,137.61,137.71,18900.0,101.4204,101.5015,101.391,101.4646,18900.0
2014-10-08 13:05:00,137.71,137.71,137.57,137.61,3100.0,101.4646,101.4646,101.3615,101.391,3100.0
2014-10-08 13:10:00,137.59,137.75,137.51,137.61,6800.0,101.3762,101.4941,101.3173,101.391,6800.0
2014-10-08 13:15:00,137.58,137.65,137.51,137.54,5100.0,101.3689,101.4204,101.3173,101.3394,5100.0
2014-10-08 13:20:00,137.57,137.69,137.49,137.57,12600.0,101.3615,101.4499,101.3025,101.3615,12600.0
2014-10-08 13:25:00,137.62,137.63,137.48,137.55,2700.0,101.3983,101.4057,101.2952,101.3468,2700.0
2014-10-08 13:30:00,137.52,137.56,137.4,137.54,7700.0,101.3247,101.3541,101.2362,101.3394,7700.0
2014-10-08 13:35:00,137.56,137.69,137.49,137.67,10400.0,101.3541,101.4499,101.3025,101.4352,10400.0
2014-10-08 13:40:00,137.67,137.68,137.58,137.66,13300.0,101.4352,101.4425,101.3689,101.4278,13300.0
2014-10-08 13:45:00,137.66,137.69,137.62,137.64,57400.0,101.4278,101.4499,101.3983,101.4131,57400.0
2014-10-08 13:50:00,137.65,137.66,137.54,137.63,21300.0,101.4204,101.4278,101.3394,101.4057,21300.0
2014-10-08 13:55:00,137.65,137.66,137.56,137.65,36000.0,101.4204,101.4278,101.3541,101.4204,36000.0
2014-10-08 14:00:00,137.64,137.86,137.46,137.67,130900.0,101.4131,101.5752,101.2804,101.4352,130900.0
2014-10-08 14:05:00,137.65,138.1,137.57,137.91,33600.0,101.4204,101.752,101.3615,101.612,33600.0
2014-10-08 14:10:00,137.91,138.45,137.87,138.32,48500.0,101.612,102.0099,101.5825,101.9141,48500.0
2014-10-08 14:15:00,138.26,138.63,138.15,138.54,31100.0,101.8699,102.1425,101.7888,102.0762,31100.0
2014-10-08 14:20:00,138.58,139.0,138.58,138.79,26900.0,102.1057,102.4151,102.1057,102.2604,26900.0
2014-10-08 14:25:00,138.83,139.07,138.77,139.01,31700.0,102.2899,102.4667,102.2457,102.4225,31700.0
2014-10-08 14:30:00,139.04,139.29,138.93,139.17,23900.0,102.4446,102.6288,102.3635,102.5404,23900.0
2014-10-08 14:35:00,139.18,139.2,138.98,139.09,24900.0,102.5477,102.5625,102.4004,102.4814,24900.0
2014-10-08 14:40:00,139.06,139.23,138.98,139.1,32200.0,102.4593,102.5846,102.4004,102.4888,32200.0
2014-10-08 14:45:00,139.15,139.34,139.06,139.06,18600.0,102.5256,102.6656,102.4593,102.4593,18600.0
2014-10-08 14:50:00,139.14,139.4,139.13,139.37,44600.0,102.5183,102.7098,102.5109,102.6877,44600.0
2014-10-08 14:55:00,139.27,139.54,139.16,139.43,27500.0,102.6141,102.813,102.533,102.7319,27500.0
2014-10-08 15:00:00,139.51,139.86,139.51,139.57,25400.0,102.7909,103.0488,102.7909,102.8351,25400.0
2014-10-08 15:05:00,139.62,139.9,139.53,139.76,34500.0,102.8719,103.0782,102.8056,102.9751,34500.0
2014-10-08 15:10:00,139.76,139.93,139.58,139.88,21300.0,102.9751,103.1003,102.8425,103.0635,21300.0
2014-10-08 15:15:00,139.83,139.93,139.79,139.86,41600.0,103.0267,103.1003,102.9972,103.0488,41600.0
2014-10-08 15:20:00,139.9,140.09,139.82,140.02,40600.0,103.0782,103.2182,103.0193,103.1667,40600.0
2014-10-08 15:25:00,140.05,140.29,140.02,140.11,27500.0,103.1888,103.3656,103.1667,103.233,27500.0
2014-10-08 15:30:00,140.04,140.14,139.95,140.08,38700.0,103.1814,103.2551,103.1151,103.2109,38700.0
2014-10-08 15:35:00,140.13,140.23,140.02,140.09,25200.0,103.2477,103.3214,103.1667,103.2182,25200.0
2014-10-08 15:40:00,140.07,140.25,140.02,140.18,46600.0,103.2035,103.3361,103.1667,103.2845,46600.0
2014-10-08 15:45:00,140.16,140.23,140.09,140.22,65400.0,103.2698,103.3214,103.2182,103.314,65400.0
2014-10-08 15:50:00,140.24,140.38,139.98,140.06,80200.0,103.3287,103.4319,103.1372,103.1961,80200.0
2014-10-08 15:55:00,140.03,140.18,139.86,140.06,172300.0,103.174,103.2845,103.0488,103.1961,172300.0
2014-10-09 09:30:00,139.57,139.95,139.22,139.32,49600.0,102.8351,103.1151,102.5772,102.6509,49600.0
2014-10-09 09:35:00,139.36,139.63,139.03,139.45,26900.0,102.6804,102.8793,102.4372,102.7467,26900.0
2014-10-09 09:40:00,139.52,139.75,139.36,139.72,14400.0,102.7983,102.9677,102.6804,102.9456,14400.0
2014-10-09 09:45:00,139.69,139.69,139.41,139.43,24500.0,102.9235,102.9235,102.7172,102.7319,24500.0
2014-10-09 09:50:00,139.46,139.66,139.2,139.63,19000.0,102.754,102.9014,102.5625,102.8793,19000.0
2014-10-09 09:55:00,139.6,139.67,139.06,139.33,13500.0,102.8572,102.9088,102.4593,102.6583,13500.0
2014-10-09 10:00:00,139.3,139.31,139.06,139.14,12000.0,102.6362,102.6435,102.4593,102.5183,12000.0
2014-10-09 10:05:00,139.08,139.25,138.85,139.25,13400.0,102.4741,102.5993,102.3046,102.5993,13400.0
2014-10-09 10:10:00,139.21,139.78,139.05,139.54,43900.0,102.5698,102.9898,102.452,102.813,43900.0
2014-10-09 10:15:00,139.39,139.6,139.38,139.49,24200.0,102.7025,102.8572,102.6951,102.7761,24200.0
2014-10-09 10:20:00,139.43,139.5,139.24,139.36,20600.0,102.7319,102.7835,102.5919,102.6804,20600.0
2014-10-09 10:25:00,139.31,139.67,139.31,139.52,12300.0,102.6435,102.9088,102.6435,102.7983,12300.0
2014-10-09 10:30:00,139.47,139.58,139.21,139.24,48400.0,102.7614,102.8425,102.5698,102.5919,48400.0
2014-10-09 10:35:00,139.21,139.23,138.9,138.96,15800.0,102.5698,102.5846,102.3414,102.3856,15800.0
2014-10-09 10:40:00,138.95,139.27,138.83,139.2,14900.0,102.3783,102.6141,102.2899,102.5625,14900.0
2014-10-09 10:45:00,139.14,139.44,139.14,139.35,20200.0,102.5183,102.7393,102.5183,102.673,20200.0
2014-10-09 10:50:00,139.31,139.5,139.13,139.29,16400.0,102.6435,102.7835,102.5109,102.6288,16400.0
2014-10-09 10:55:00,139.3,139.7,139.3,139.7,11500.0,102.6362,102.9309,102.6362,102.9309,11500.0
2014-10-09 11:00:00,139.68,139.68,139.43,139.52,28000.0,102.9161,102.9161,102.7319,102.7983,28000.0
2014-10-09 11:05:00,139.55,139.92,139.55,139.81,14700.0,102.8204,103.093,102.8204,103.0119,14700.0
2014-10-09 11:10:00,139.83,140.19,139.75,139.94,25500.0,103.0267,103.2919,102.9677,103.1077,25500.0
2014-10-09 11:15:00,139.97,140.01,139.85,139.98,11100.0,103.1298,103.1593,103.0414,103.1372,11100.0
2014-10-09 11:20:00,140.0,140.17,139.87,140.01,9300.0,103.1519,103.2772,103.0561,103.1593,9300.0
2014-10-09 11:25:00,140.0,140.09,139.89,140.01,8000.0,103.1519,103.2182,103.0709,103.1593,8000.0
2014-10-09 11:30:00,140.02,140.02,139.75,139.97,11600.0,103.1667,103.1667,102.9677,103.1298,11600.0
2014-10-09 11:35:00,139.9,140.09,139.86,139.9,12500.0,103.0782,103.2182,103.0488,103.0782,12500.0
2014-10-09 11:40:00,139.85,139.86,139.11,139.18,34100.0,103.0414,103.0488,102.4962,102.5477,34100.0
2014-10-09 11:45:00,139.15,139.28,138.86,138.86,20900.0,102.5256,102.6214,102.312,102.312,20900.0
2014-10-09 11:50:00,138.9,139.15,138.53,138.68,40400.0,102.3414,102.5256,102.0688,102.1793,40400.0
2014-10-09 11:55:00,138.73,139.09,138.62,139.03,41100.0,102.2162,102.4814,102.1351,102.4372,41100.0
2014-10-09 12:00:00,139.04,139.24,138.7,139.12,28900.0,102.4446,102.5919,102.1941,102.5035,28900.0
2014-10-09 12:05:00,139.17,139.17,138.85,138.97,14200.0,102.5404,102.5404,102.3046,102.393,14200.0
2014-10-09 12:10:00,138.94,139.16,138.81,138.93,17400.0,102.3709,102.533,102.2751,102.3635,17400.0
2014-10-09 12:15:00,138.93,139.15,138.48,138.69,42800.0,102.3635,102.5256,102.032,102.1867,42800.0
2014-10-09 12:20:00,138.68,138.74,138.53,138.71,29800.0,102.1793,102.2235,102.0688,102.2014,29800.0
2014-10-09 12:25:00,138.74,138.75,138.31,138.43,24900.0,102.2235,102.2309,101.9067,101.9951,24900.0
2014-10-09 12:30:00,138.44,138.46,138.14,138.18,23200.0,102.0025,102.0172,101.7815,101.8109,23200.0
2014-10-09 12:35:00,138.19,138.4,138.16,138.19,11700.0,101.8183,101.973,101.7962,101.8183,11700.0
2014-10-09 12:40:00,138.14,138.43,138.1,138.41,8800.0,101.7815,101.9951,101.752,101.9804,8800.0
2014-10-09 12:45:00,138.42,138.42,138.11,138.3,9100.0,101.9878,101.9878,101.7594,101.8994,9100.0
2014-10-09 12:50:00,138.3,138.31,138.0,138.02,15300.0,101.8994,101.9067,101.6783,101.6931,15300.0
2014-10-09 12:55:00,138.01,138.3,137.92,138.11,12300.0,101.6857,101.8994,101.6194,101.7594,12300.0
2014-10-09 13:00:00,138.07,138.07,137.75,137.8,15100.0,101.7299,101.7299,101.4941,101.531,15100.0
2014-10-09 13:05:00,137.83,137.92,137.45,137.58,18500.0,101.5531,101.6194,101.2731,101.3689,18500.0
2014-10-09 13:10:00,137.61,137.77,137.28,137.69,21600.0,101.391,101.5089,101.1478,101.4499,21600.0
2014-10-09 13:15:00,137.65,137.94,137.59,137.86,8500.0,101.4204,101.6341,101.3762,101.5752,8500.0
2014-10-09 13:20:00,137.86,138.45,137.81,138.41,21600.0,101.5752,102.0099,101.5383,101.9804,21600.0
2014-10-09 13:25:00,138.39,138.44,138.2,138.2,23000.0,101.9657,102.0025,101.8257,101.8257,23000.0
2014-10-09 13:30:00,138.16,138.35,138.0,138.35,12800.0,101.7962,101.9362,101.6783,101.9362,12800.0
2014-10-09 13:35:00,138.3,138.46,138.24,138.36,10300.0,101.8994,102.0172,101.8551,101.9436,10300.0
2014-10-09 13:40:00,138.27,138.3,138.15,138.27,13000.0,101.8773,101.8994,101.7888,101.8773,13000.0
2014-10-09 13:45:00,138.26,138.39,138.08,138.21,15500.0,101.8699,101.9657,101.7373,101.833,15500.0
2014-10-09 13:50:00,138.22,138.29,137.75,137.75,32800.0,101.8404,101.892,101.4941,101.4941,32800.0
2014-10-09 13:55:00,137.75,137.86,137.57,137.77,8500.0,101.4941,101.5752,101.3615,101.5089,8500.0
2014-10-09 14:00:00,137.7,137.7,137.4,137.52,15400.0,101.4573,101.4573,101.2362,101.3247,15400.0
2014-10-09 14:05:00,137.51,137.63,137.3,137.47,16900.0,101.3173,101.4057,101.1626,101.2878,16900.0
2014-10-09 14:10:00,137.42,137.49,137.29,137.31,15700.0,101.251,101.3025,101.1552,101.1699,15700.0
2014-10-09 14:15:00,137.31,137.41,137.07,137.27,25800.0,101.1699,101.2436,100.9931,101.1405,25800.0
2014-10-09 14:20:00,137.23,137.35,137.15,137.22,14500.0,101.111,101.1994,101.052,101.1036,14500.0
2014-10-09 14:25:00,137.25,137.37,137.03,137.11,23200.0,101.1257,101.2141,100.9636,101.0226,23200.0
2014-10-09 14:30:00,137.11,137.28,137.02,137.22,30500.0,101.0226,101.1478,100.9563,101.1036,30500.0
2014-10-09 14:35:00,137.2,137.66,137.2,137.55,13200.0,101.0889,101.4278,101.0889,101.3468,13200.0
2014-10-09 14:40:00,137.52,137.7,137.38,137.61,18900.0,101.3247,101.4573,101.2215,101.391,18900.0
2014-10-09 14:45:00,137.63,137.77,137.38,137.49,15200.0,101.4057,101.5089,101.2215,101.3025,15200.0
2014-10-09 14:50:00,137.47,137.95,137.44,137.95,13300.0,101.2878,101.6415,101.2657,101.6415,13300.0
2014-10-09 14:55:00,137.8,137.9,137.61,137.62,20000.0,101.531,101.6046,101.391,101.3983,20000.0
2014-10-09 15:00:00,137.62,137.86,137.41,137.81,24200.0,101.3983,101.5752,101.2436,101.5383,24200.0
2014-10-09 15:05:00,137.9,138.04,137.69,137.75,31400.0,101.6046,101.7078,101.4499,101.4941,31400.0
2014-10-09 15:10:00,137.78,138.38,137.78,138.25,17800.0,101.5162,101.9583,101.5162,101.8625,17800.0
2014-10-09 15:15:00,138.2,138.51,138.05,138.36,20000.0,101.8257,102.0541,101.7152,101.9436,20000.0
2014-10-09 15:20:00,138.29,138.39,138.03,138.29,15300.0,101.892,101.9657,101.7004,101.892,15300.0
2014-10-09 15:25:00,138.31,138.37,138.14,138.28,14800.0,101.9067,101.9509,101.7815,101.8846,14800.0
2014-10-09 15:30:00,138.27,138.63,138.25,138.63,31400.0,101.8773,102.1425,101.8625,102.1425,31400.0
2014-10-09 15:35:00,138.63,138.72,138.33,138.4,23300.0,102.1425,102.2088,101.9215,101.973,23300.0
2014-10-09 15:40:00,138.44,138.51,138.06,138.17,29200.0,102.0025,102.0541,101.7225,101.8036,29200.0
2014-10-09 15:45:00,138.14,138.16,137.83,137.85,42700.0,101.7815,101.7962,101.5531,101.5678,42700.0
2014-10-09 15:50:00,137.87,137.95,137.71,137.81,59300.0,101.5825,101.6415,101.4646,101.5383,59300.0
2014-10-09 15:55:00,137.82,138.04,137.53,137.58,150900.0,101.5457,101.7078,101.332,101.3689,150900.0
2014-10-10 09:30:00,136.78,139.49,136.78,138.86,216700.0,100.7794,102.7761,100.7794,102.312,216700.0
2014-10-10 09:35:00,138.8,140.14,138.8,140.0,123200.0,102.2678,103.2551,102.2678,103.1519,123200.0
2014-10-10 09:40:00,140.03,140.74,139.99,140.43,133100.0,103.174,103.6971,103.1445,103.4687,133100.0
2014-10-10 09:45:00,140.42,140.68,140.03,140.13,81000.0,103.4614,103.6529,103.174,103.2477,81000.0
2014-10-10 09:50:00,140.12,140.26,139.67,139.84,84800.0,103.2403,103.3435,102.9088,103.034,84800.0
2014-10-10 09:55:00,139.83,140.56,139.72,140.31,97200.0,103.0267,103.5645,102.9456,103.3803,97200.0
2014-10-10 10:00:00,140.3,140.37,139.78,139.89,59100.0,103.373,103.4245,102.9898,103.0709,59100.0
2014-10-10 10:05:00,139.89,140.02,139.52,139.55,83700.0,103.0709,103.1667,102.7983,102.8204,83700.0
2014-10-10 10:10:00,139.55,139.8,139.11,139.26,69400.0,102.8204,103.0046,102.4962,102.6067,69400.0
2014-10-10 10:15:00,139.21,139.25,138.59,138.97,85800.0,102.5698,102.5993,102.113,102.393,85800.0
2014-10-10 10:20:00,138.96,139.18,138.65,138.68,65900.0,102.3856,102.5477,102.1572,102.1793,65900.0
2014-10-10 10:25:00,138.64,139.25,138.51,138.97,96800.0,102.1499,102.5993,102.0541,102.393,96800.0
2014-10-10 10:30:00,139.0,139.0,138.52,138.82,92800.0,102.4151,102.4151,102.0615,102.2825,92800.0
2014-10-10 10:35:00,138.88,139.45,138.75,139.31,57600.0,102.3267,102.7467,102.2309,102.6435,57600.0
2014-10-10 10:40:00,139.31,139.46,139.01,139.4,53200.0,102.6435,102.754,102.4225,102.7098,53200.0
2014-10-10 10:45:00,139.41,139.58,139.02,139.48,62500.0,102.7172,102.8425,102.4299,102.7688,62500.0
2014-10-10 10:50:00,139.55,139.88,139.33,139.42,45500.0,102.8204,103.0635,102.6583,102.7246,45500.0
2014-10-10 10:55:00,139.45,139.7,139.26,139.47,50700.0,102.7467,102.9309,102.6067,102.7614,50700.0
2014-10-10 11:00:00,139.48,139.8,139.48,139.8,44600.0,102.7688,103.0046,102.7688,103.0046,44600.0
2014-10-10 11:05:00,139.76,139.83,139.35,139.46,47100.0,102.9751,103.0267,102.673,102.754,47100.0
2014-10-10 11:10:00,139.44,139.46,139.14,139.22,38800.0,102.7393,102.754,102.5183,102.5772,38800.0
2014-10-10 11:15:00,139.2,139.2,138.88,139.17,50300.0,102.5625,102.5625,102.3267,102.5404,50300.0
2014-10-10 11:20:00,139.19,139.44,139.03,139.24,47400.0,102.5551,102.7393,102.4372,102.5919,47400.0
2014-10-10 11:25:00,139.25,139.38,139.06,139.27,36000.0,102.5993,102.6951,102.4593,102.6141,36000.0
2014-10-10 11:30:00,139.28,139.43,139.18,139.35,36200.0,102.6214,102.7319,102.5477,102.673,36200.0
2014-10-10 11:35:00,139.35,139.73,139.32,139.58,48800.0,102.673,102.953,102.6509,102.8425,48800.0
2014-10-10 11:40:00,139.51,139.62,139.27,139.39,42000.0,102.7909,102.8719,102.6141,102.7025,42000.0
2014-10-10 11:45:00,139.34,139.57,139.29,139.51,32700.0,102.6656,102.8351,102.6288,102.7909,32700.0
2014-10-10 11:50:00,139.51,139.64,139.27,139.42,42900.0,102.7909,102.8867,102.6141,102.7246,42900.0
2014-10-10 11:55:00,139.42,139.46,139.0,139.0,38700.0,102.7246,102.754,102.4151,102.4151,38700.0
2014-10-10 12:00:00,139.02,139.75,139.02,139.64,45500.0,102.4299,102.9677,102.4299,102.8867,45500.0
2014-10-10 12:05:00,139.67,139.76,139.5,139.6,29400.0,102.9088,102.9751,102.7835,102.8572,29400.0
2014-10-10 12:10:00,139.55,139.58,139.26,139.47,25700.0,102.8204,102.8425,102.6067,102.7614,25700.0
2014-10-10 12:15:00,139.47,139.48,139.07,139.07,34800.0,102.7614,102.7688,102.4667,102.4667,34800.0
2014-10-10 12:20:00,139.05,139.28,138.97,139.21,32500.0,102.452,102.6214,102.393,102.5698,32500.0
2014-10-10 12:25:00,139.26,139.43,139.22,139.4,31600.0,102.6067,102.7319,102.5772,102.7098,31600.0
2014-10-10 12:30:00,139.43,140.31,139.39,140.02,48500.0,102.7319,103.3803,102.7025,103.1667,48500.0
2014-10-10 12:35:00,140.02,140.08,139.44,139.47,23800.0,103.1667,103.2109,102.7393,102.7614,23800.0
2014-10-10 12:40:00,139.51,139.87,139.45,139.65,27400.0,102.7909,103.0561,102.7467,102.894,27400.0
2014-10-10 12:45:00,139.63,139.94,139.62,139.92,27300.0,102.8793,103.1077,102.8719,103.093,27300.0
2014-10-10 12:50:00,139.93,139.98,139.54,139.64,35400.0,103.1003,103.1372,102.813,102.8867,35400.0
2014-10-10 12:55:00,139.59,139.74,139.46,139.51,24900.0,102.8498,102.9603,102.754,102.7909,24900.0
2014-10-10 13:00:00,139.51,139.66,139.35,139.37,32200.0,102.7909,102.9014,102.673,102.6877,32200.0
2014-10-10 13:05:00,139.35,139.46,139.27,139.32,28800.0,102.673,102.754,102.6141,102.6509,28800.0
2014-10-10 13:10:00,139.36,139.51,139.23,139.33,34700.0,102.6804,102.7909,102.5846,102.6583,34700.0
2014-10-10 13:15:00,139.28,139.37,139.11,139.16,28600.0,102.6214,102.6877,102.4962,102.533,28600.0
2014-10-10 13:20:00,139.14,139.42,139.04,139.35,31400.0,102.5183,102.7246,102.4446,102.673,31400.0
2014-10-10 13:25:00,139.35,139.37,139.01,139.05,26000.0,102.673,102.6877,102.4225,102.452,26000.0
2014-10-10 13:30:00,139.09,139.27,139.02,139.13,34500.0,102.4814,102.6141,102.4299,102.5109,34500.0
2014-10-10 13:35:00,139.1,139.86,139.06,139.77,35400.0,102.4888,103.0488,102.4593,102.9825,35400.0
2014-10-10 13:40:00,139.79,139.82,139.41,139.54,26700.0,102.9972,103.0193,102.7172,102.813,26700.0
2014-10-10 13:45:00,139.53,139.56,138.99,139.28,32400.0,102.8056,102.8277,102.4077,102.6214,32400.0
2014-10-10 13:50:00,139.29,139.34,139.07,139.16,21500.0,102.6288,102.6656,102.4667,102.533,21500.0
2014-10-10 13:55:00,139.17,139.49,139.14,139.18,27700.0,102.5404,102.7761,102.5183,102.5477,27700.0
2014-10-10 14:00:00,139.25,139.56,139.23,139.43,31600.0,102.5993,102.8277,102.5846,102.7319,31600.0
2014-10-10 14:05:00,139.44,139.69,139.28,139.62,31900.0,102.7393,102.9235,102.6214,102.8719,31900.0
2014-10-10 14:10:00,139.59,139.95,139.56,139.6,45900.0,102.8498,103.1151,102.8277,102.8572,45900.0
2014-10-10 14:15:00,139.62,139.89,139.52,139.68,53800.0,102.8719,103.0709,102.7983,102.9161,53800.0
2014-10-10 14:20:00,139.67,139.78,139.59,139.66,35800.0,102.9088,102.9898,102.8498,102.9014,35800.0
2014-10-10 14:25:00,139.64,139.66,139.33,139.49,30300.0,102.8867,102.9014,102.6583,102.7761,30300.0
2014-10-10 14:30:00,139.46,139.57,139.29,139.4,32400.0,102.754,102.8351,102.6288,102.7098,32400.0
2014-10-10 14:35:00,139.38,139.38,138.86,138.86,36800.0,102.6951,102.6951,102.312,102.312,36800.0
2014-10-10 14:40:00,138.88,139.17,138.84,139.08,58400.0,102.3267,102.5404,102.2972,102.4741,58400.0
2014-10-10 14:45:00,139.04,139.11,138.94,139.03,43400.0,102.4446,102.4962,102.3709,102.4372,43400.0
2014-10-10 14:50:00,139.04,139.12,138.78,138.96,48900.0,102.4446,102.5035,102.253,102.3856,48900.0
2014-10-10 14:55:00,138.97,139.12,138.79,138.8,41400.0,102.393,102.5035,102.2604,102.2678,41400.0
2014-10-10 15:00:00,138.8,139.0,138.76,138.87,64700.0,102.2678,102.4151,102.2383,102.3193,64700.0
2014-10-10 15:05:00,138.85,138.88,138.71,138.71,68400.0,102.3046,102.3267,102.2014,102.2014,68400.0
2014-10-10 15:10:00,138.74,139.05,138.72,138.89,53100.0,102.2235,102.452,102.2088,102.3341,53100.0
2014-10-10 15:15:00,138.88,138.89,138.56,138.68,53100.0,102.3267,102.3341,102.0909,102.1793,53100.0
2014-10-10 15:20:00,138.67,138.69,138.36,138.38,59100.0,102.172,102.1867,101.9436,101.9583,59100.0
2014-10-10 15:25:00,138.38,138.42,138.08,138.2,58700.0,101.9583,101.9878,101.7373,101.8257,58700.0
2014-10-10 15:30:00,138.19,138.31,137.88,137.93,77300.0,101.8183,101.9067,101.5899,101.6267,77300.0
2014-10-10 15:35:00,137.92,138.21,137.9,138.1,56900.0,101.6194,101.833,101.6046,101.752,56900.0
2014-10-10 15:40:00,138.11,138.12,137.93,137.93,73900.0,101.7594,101.7667,101.6267,101.6267,73900.0
2014-10-10 15:45:00,137.92,138.15,137.72,137.77,104500.0,101.6194,101.7888,101.472,101.5089,104500.0
2014-10-10 15:50:00,137.76,137.8,137.61,137.68,192600.0,101.5015,101.531,101.391,101.4425,192600.0
2014-10-10 15:55:00,137.68,137.71,137.3,137.39,220500.0,101.4425,101.4646,101.1626,101.2289,220500.0
2014-10-13 09:30:00,137.05,137.42,136.72,136.89,68500.0,100.9784,101.251,100.7352,100.8605,68500.0
2014-10-13 09:35:00,136.92,137.14,136.85,137.04,22500.0,100.8826,101.0447,100.831,100.971,22500.0
2014-10-13 09:40:00,137.11,137.51,137.02,137.51,24500.0,101.0226,101.3173,100.9563,101.3173,24500.0
2014-10-13 09:45:00,137.52,137.81,137.12,137.2,96600.0,101.3247,101.5383,101.0299,101.0889,96600.0
2014-10-13 09:50:00,137.16,137.18,136.47,136.58,95400.0,101.0594,101.0741,100.551,100.6321,95400.0
2014-10-13 09:55:00,136.56,136.56,136.01,136.55,88200.0,100.6173,100.6173,100.2121,100.61,88200.0
2014-10-13 10:00:00,136.54,136.63,135.83,135.98,81400.0,100.6026,100.6689,100.0795,100.19,81400.0
2014-10-13 10:05:00,135.98,136.0,135.27,135.45,75800.0,100.19,100.2047,99.6669,99.7995,75800.0
2014-10-13 10:10:00,135.45,135.47,135.14,135.25,90700.0,99.7995,99.8142,99.5711,99.6521,90700.0
2014-10-13 10:15:00,135.23,135.35,134.69,134.87,117900.0,99.6374,99.7258,99.2395,99.3721,117900.0
2014-10-13 10:20:00,134.9,135.11,134.81,134.96,72700.0,99.3942,99.549,99.3279,99.4384,72700.0
2014-10-13 10:25:00,134.96,135.01,134.26,134.44,77300.0,99.4384,99.4753,98.9227,99.0553,77300.0
2014-10-13 10:30:00,134.42,134.63,134.32,134.49,60100.0,99.0406,99.1953,98.9669,99.0922,60100.0
2014-10-13 10:35:00,134.48,134.79,134.46,134.67,55000.0,99.0848,99.3132,99.07,99.2248,55000.0
2014-10-13 10:40:00,134.68,134.71,134.32,134.39,57300.0,99.2321,99.2542,98.9669,99.0185,57300.0
2014-10-13 10:45:00,134.39,134.61,134.22,134.33,61200.0,99.0185,99.1806,98.8932,98.9743,61200.0
2014-10-13 10:50:00,134.35,135.36,134.35,135.28,66700.0,98.989,99.7332,98.989,99.6742,66700.0
2014-10-13 10:55:00,135.26,135.67,135.24,135.49,49800.0,99.6595,99.9616,99.6448,99.8289,49800.0
2014-10-13 11:00:00,135.48,135.77,135.36,135.66,58300.0,99.8216,100.0353,99.7332,99.9542,58300.0
2014-10-13 11:05:00,135.67,135.77,135.46,135.53,42700.0,99.9616,100.0353,99.8068,99.8584,42700.0
2014-10-13 11:10:00,135.54,135.57,135.41,135.45,36500.0,99.8658,99.8879,99.77,99.7995,36500.0
2014-10-13 11:15:00,135.47,135.59,135.11,135.15,39000.0,99.8142,99.9026,99.549,99.5784,39000.0
2014-10-13 11:20:00,135.1,135.21,134.83,135.2,52900.0,99.5416,99.6226,99.3427,99.6153,52900.0
2014-10-13 11:25:00,135.23,135.58,135.14,135.32,55900.0,99.6374,99.8953,99.5711,99.7037,55900.0
2014-10-13 11:30:00,135.34,135.78,135.34,135.58,51500.0,99.7184,100.0426,99.7184,99.8953,51500.0
2014-10-13 11:35:00,135.59,135.59,135.23,135.32,42900.0,99.9026,99.9026,99.6374,99.7037,42900.0
2014-10-13 11:40:00,135.34,135.62,135.34,135.58,47700.0,99.7184,99.9247,99.7184,99.8953,47700.0
2014-10-13 11:45:00,135.54,135.7,135.43,135.53,56600.0,99.8658,99.9837,99.7847,99.8584,56600.0
2014-10-13 11:50:00,135.53,135.59,135.4,135.4,54800.0,99.8584,99.9026,99.7626,99.7626,54800.0
2014-10-13 11:55:00,135.41,135.64,135.4,135.52,50300.0,99.77,99.9395,99.7626,99.8511,50300.0
2014-10-13 12:00:00,135.56,135.67,135.3,135.47,35900.0,99.8805,99.9616,99.689,99.8142,35900.0
2014-10-13 12:05:00,135.46,135.62,135.38,135.38,33400.0,99.8068,99.9247,99.7479,99.7479,33400.0
2014-10-13 12:10:00,135.41,135.69,135.38,135.46,39200.0,99.77,99.9763,99.7479,99.8068,39200.0
2014-10-13 12:15:00,135.44,135.69,135.36,135.56,41300.0,99.7921,99.9763,99.7332,99.8805,41300.0
2014-10-13 12:20:00,135.6,135.95,135.47,135.83,38800.0,99.91,100.1679,99.8142,100.0795,38800.0
2014-10-13 12:25:00,135.86,136.22,135.86,136.19,58600.0,100.1016,100.3668,100.1016,100.3447,58600.0
2014-10-13 12:30:00,136.22,136.43,136.11,136.19,56200.0,100.3668,100.5215,100.2858,100.3447,56200.0
2014-10-13 12:35:00,136.18,136.21,135.95,136.09,52700.0,100.3373,100.3594,100.1679,100.271,52700.0
2014-10-13 12:40:00,136.11,136.56,136.09,136.34,44400.0,100.2858,100.6173,100.271,100.4552,44400.0
2014-10-13 12:45:00,136.33,136.4,136.05,136.06,40700.0,100.4479,100.4994,100.2416,100.2489,40700.0
2014-10-13 12:50:00,136.11,136.24,136.02,136.14,31800.0,100.2858,100.3815,100.2195,100.3079,31800.0
2014-10-13 12:55:00,136.13,136.14,135.95,136.04,37600.0,100.3005,100.3079,100.1679,100.2342,37600.0
2014-10-13 13:00:00,136.06,136.28,136.06,136.2,32900.0,100.2489,100.411,100.2489,100.3521,32900.0
2014-10-13 13:05:00,136.23,136.27,135.8,135.8,48300.0,100.3742,100.4037,100.0574,100.0574,48300.0
2014-10-13 13:10:00,135.8,135.85,135.45,135.56,39500.0,100.0574,100.0942,99.7995,99.8805,39500.0
2014-10-13 13:15:00,135.55,135.59,135.23,135.43,43800.0,99.8732,99.9026,99.6374,99.7847,43800.0
2014-10-13 13:20:00,135.43,135.66,135.27,135.29,38100.0,99.7847,99.9542,99.6669,99.6816,38100.0
2014-10-13 13:25:00,135.25,135.58,135.18,135.58,66600.0,99.6521,99.8953,99.6005,99.8953,66600.0
2014-10-13 13:30:00,135.56,135.88,135.55,135.88,54100.0,99.8805,100.1163,99.8732,100.1163,54100.0
2014-10-13 13:35:00,135.85,136.3,135.84,136.17,59700.0,100.0942,100.4258,100.0868,100.33,59700.0
2014-10-13 13:40:00,136.18,136.2,136.02,136.04,48600.0,100.3373,100.3521,100.2195,100.2342,48600.0
2014-10-13 13:45:00,136.05,136.09,135.8,135.81,44000.0,100.2416,100.271,100.0574,100.0647,44000.0
2014-10-13 13:50:00,135.79,135.96,135.65,135.88,45600.0,100.05,100.1752,99.9468,100.1163,45600.0
2014-10-13 13:55:00,135.86,135.94,135.59,135.87,84000.0,100.1016,100.1605,99.9026,100.1089,84000.0
2014-10-13 14:00:00,135.87,135.94,135.65,135.75,49400.0,100.1089,100.1605,99.9468,100.0205,49400.0
2014-10-13 14:05:00,135.77,136.35,135.76,136.35,50000.0,100.0353,100.4626,100.0279,100.4626,50000.0
2014-10-13 14:10:00,136.33,136.33,136.09,136.11,45500.0,100.4479,100.4479,100.271,100.2858,45500.0
2014-10-13 14:15:00,136.12,136.15,135.86,135.88,48000.0,100.2931,100.3152,100.1016,100.1163,48000.0
2014-10-13 14:20:00,135.87,136.19,135.87,136.03,44700.0,100.1089,100.3447,100.1089,100.2268,44700.0
2014-10-13 14:25:00,136.02,136.22,136.01,136.13,47400.0,100.2195,100.3668,100.2121,100.3005,47400.0
2014-10-13 14:30:00,136.14,136.14,135.84,135.97,57400.0,100.3079,100.3079,100.0868,100.1826,57400.0
2014-10-13 14:35:00,135.97,136.1,135.88,136.0,61600.0,100.1826,100.2784,100.1163,100.2047,61600.0
2014-10-13 14:40:00,135.99,136.05,135.75,135.84,64000.0,100.1973,100.2416,100.0205,100.0868,64000.0
2014-10-13 14:45:00,135.84,135.96,135.81,135.88,58300.0,100.0868,100.1752,100.0647,100.1163,58300.0
2014-10-13 14:50:00,135.89,136.06,135.83,135.98,59900.0,100.1237,100.2489,100.0795,100.19,59900.0
2014-10-13 14:55:00,135.96,136.0,135.65,135.68,69200.0,100.1752,100.2047,99.9468,99.9689,69200.0
2014-10-13 15:00:00,135.67,135.79,135.47,135.5,75300.0,99.9616,100.05,99.8142,99.8363,75300.0
2014-10-13 15:05:00,135.49,135.57,135.45,135.47,66100.0,99.8289,99.8879,99.7995,99.8142,66100.0
2014-10-13 15:10:00,135.47,135.66,135.42,135.64,72000.0,99.8142,99.9542,99.7774,99.9395,72000.0
2014-10-13 15:15:00,135.64,135.67,135.2,135.21,89000.0,99.9395,99.9616,99.6153,99.6226,89000.0
2014-10-13 15:20:00,135.22,135.28,135.0,135.12,71700.0,99.63,99.6742,99.4679,99.5563,71700.0
2014-10-13 15:25:00,135.11,135.26,135.05,135.06,62000.0,99.549,99.6595,99.5048,99.5121,62000.0
2014-10-13 15:30:00,135.05,135.05,133.9,134.4,165700.0,99.5048,99.5048,98.6574,99.0258,165700.0
2014-10-13 15:35:00,134.4,134.75,134.35,134.36,104900.0,99.0258,99.2837,98.989,98.9964,104900.0
2014-10-13 15:40:00,134.4,134.78,134.17,134.3,114000.0,99.0258,99.3058,98.8564,98.9522,114000.0
2014-10-13 15:45:00,134.3,134.3,133.79,133.9,183100.0,98.9522,98.9522,98.5764,98.6574,183100.0
2014-10-13 15:50:00,133.93,134.1,133.68,133.86,271600.0,98.6795,98.8048,98.4953,98.628,271600.0
2014-10-13 15:55:00,133.86,134.0,133.52,133.56,353800.0,98.628,98.7311,98.3775,98.4069,353800.0
2014-10-14 09:30:00,135.24,135.43,134.11,134.25,116300.0,99.6448,99.7847,98.8122,98.9153,116300.0
2014-10-14 09:35:00,134.22,134.5,134.0,134.37,39000.0,98.8932,99.0995,98.7311,99.0037,39000.0
2014-10-14 09:40:00,134.42,134.86,134.26,134.79,62200.0,99.0406,99.3648,98.9227,99.3132,62200.0
2014-10-14 09:45:00,134.74,134.94,133.95,134.31,71700.0,99.2764,99.4237,98.6943,98.9595,71700.0
2014-10-14 09:50:00,134.26,134.26,133.4,133.41,95300.0,98.9227,98.9227,98.289,98.2964,95300.0
2014-10-14 09:55:00,133.34,133.5,132.37,132.68,93900.0,98.2448,98.3627,97.5301,97.7585,93900.0
2014-10-14 10:00:00,132.67,133.08,131.93,132.98,112500.0,97.7512,98.0533,97.2059,97.9796,112500.0
2014-10-14 10:05:00,132.95,133.36,132.62,133.33,86700.0,97.9575,98.2596,97.7143,98.2375,86700.0
2014-10-14 10:10:00,133.39,134.01,133.19,133.79,44200.0,98.2817,98.7385,98.1343,98.5764,44200.0
2014-10-14 10:15:00,133.79,133.99,133.18,133.25,38400.0,98.5764,98.7238,98.1269,98.1785,38400.0
2014-10-14 10:20:00,133.24,133.48,132.91,132.91,31200.0,98.1712,98.348,97.928,97.928,31200.0
2014-10-14 10:25:00,132.94,133.95,132.94,133.79,26000.0,97.9501,98.6943,97.9501,98.5764,26000.0
2014-10-14 10:30:00,133.76,133.81,133.25,133.43,26200.0,98.5543,98.5911,98.1785,98.3111,26200.0
2014-10-14 10:35:00,133.45,134.01,133.45,133.89,18300.0,98.3259,98.7385,98.3259,98.6501,18300.0
2014-10-14 10:40:00,133.94,134.22,133.88,133.96,43300.0,98.6869,98.8932,98.6427,98.7016,43300.0
2014-10-14 10:45:00,133.96,134.43,133.87,134.4,20900.0,98.7016,99.0479,98.6353,99.0258,20900.0
2014-10-14 10:50:00,134.47,134.68,134.35,134.46,27300.0,99.0774,99.2321,98.989,99.07,27300.0
2014-10-14 10:55:00,134.49,134.67,134.12,134.35,36700.0,99.0922,99.2248,98.8195,98.989,36700.0
2014-10-14 11:00:00,134.31,134.43,134.02,134.17,59400.0,98.9595,99.0479,98.7459,98.8564,59400.0
2014-10-14 11:05:00,134.14,134.6,133.99,134.53,21000.0,98.8343,99.1732,98.7238,99.1216,21000.0
2014-10-14 11:10:00,134.55,134.85,134.55,134.84,24700.0,99.1364,99.3574,99.1364,99.35,24700.0
2014-10-14 11:15:00,134.84,135.17,134.83,135.05,17900.0,99.35,99.5932,99.3427,99.5048,17900.0
2014-10-14 11:20:00,135.04,135.17,134.94,135.09,31600.0,99.4974,99.5932,99.4237,99.5342,31600.0
2014-10-14 11:25:00,135.07,135.11,134.7,134.77,35100.0,99.5195,99.549,99.2469,99.2985,35100.0
2014-10-14 11:30:00,134.73,134.75,134.4,134.46,27800.0,99.269,99.2837,99.0258,99.07,27800.0
2014-10-14 11:35:00,134.47,134.94,134.47,134.58,32400.0,99.0774,99.4237,99.0774,99.1585,32400.0
2014-10-14 11:40:00,134.64,134.78,134.52,134.67,28100.0,99.2027,99.3058,99.1143,99.2248,28100.0
2014-10-14 11:45:00,134.61,134.61,134.28,134.32,26600.0,99.1806,99.1806,98.9374,98.9669,26600.0
2014-10-14 11:50:00,134.34,134.49,134.02,134.43,14400.0,98.9816,99.0922,98.7459,99.0479,14400.0
2014-10-14 11:55:00,134.48,134.54,133.98,134.11,27600.0,99.0848,99.129,98.7164,98.8122,27600.0
2014-10-14 12:00:00,134.11,134.23,133.97,134.15,21100.0,98.8122,98.9006,98.709,98.8416,21100.0
2014-10-14 12:05:00,134.15,134.33,134.09,134.18,20800.0,98.8416,98.9743,98.7974,98.8637,20800.0
2014-10-14 12:10:00,134.14,134.16,133.94,134.08,16900.0,98.8343,98.849,98.6869,98.7901,16900.0
2014-10-14 12:15:00,134.09,134.27,133.86,133.89,25600.0,98.7974,98.9301,98.628,98.6501,25600.0
2014-10-14 12:20:00,133.9,133.94,133.59,133.74,21700.0,98.6574,98.6869,98.429,98.5396,21700.0
2014-10-14 12:25:00,133.76,133.81,133.63,133.74,15300.0,98.5543,98.5911,98.4585,98.5396,15300.0
2014-10-14 12:30:00,133.74,133.74,133.3,133.39,20700.0,98.5396,98.5396,98.2154,98.2817,20700.0
2014-10-14 12:35:00,133.4,133.45,133.16,133.26,18100.0,98.289,98.3259,98.1122,98.1859,18100.0
2014-10-14 12:40:00,133.25,133.59,133.16,133.57,10600.0,98.1785,98.429,98.1122,98.4143,10600.0
2014-10-14 12:45:00,133.58,133.85,133.57,133.8,13000.0,98.4217,98.6206,98.4143,98.5838,13000.0
2014-10-14 12:50:00,133.79,133.79,133.47,133.57,16400.0,98.5764,98.5764,98.3406,98.4143,16400.0
2014-10-14 12:55:00,133.54,133.72,133.44,133.44,13000.0,98.3922,98.5248,98.3185,98.3185,13000.0
2014-10-14 13:00:00,133.44,133.61,133.3,133.32,17900.0,98.3185,98.4438,98.2154,98.2301,17900.0
2014-10-14 13:05:00,133.31,133.34,133.08,133.11,15100.0,98.2227,98.2448,98.0533,98.0754,15100.0
2014-10-14 13:10:00,133.04,133.33,133.03,133.28,61500.0,98.0238,98.2375,98.0164,98.2006,61500.0
2014-10-14 13:15:00,133.28,133.48,133.28,133.35,13900.0,98.2006,98.348,98.2006,98.2522,13900.0
2014-10-14 13:20:00,133.35,133.39,133.06,133.18,12100.0,98.2522,98.2817,98.0385,98.1269,12100.0
2014-10-14 13:25:00,133.19,133.33,133.07,133.12,10300.0,98.1343,98.2375,98.0459,98.0827,10300.0
2014-10-14 13:30:00,133.08,133.23,133.0,133.11,13500.0,98.0533,98.1638,97.9943,98.0754,13500.0
2014-10-14 13:35:00,133.19,133.19,132.83,132.98,16800.0,98.1343,98.1343,97.8691,97.9796,16800.0
2014-10-14 13:40:00,132.95,132.98,132.72,132.75,18900.0,97.9575,97.9796,97.788,97.8101,18900.0
2014-10-14 13:45:00,132.75,133.21,132.63,133.21,18400.0,97.8101,98.149,97.7217,98.149,18400.0
2014-10-14 13:50:00,133.21,133.33,133.03,133.12,15100.0,98.149,98.2375,98.0164,98.0827,15100.0
2014-10-14 13:55:00,133.17,133.23,132.92,133.15,16200.0,98.1196,98.1638,97.9354,98.1048,16200.0
2014-10-14 14:00:00,133.17,133.43,133.05,133.31,12600.0,98.1196,98.3111,98.0312,98.2227,12600.0
2014-10-14 14:05:00,133.34,133.34,132.96,133.09,13300.0,98.2448,98.2448,97.9648,98.0606,13300.0
2014-10-14 14:10:00,133.08,133.35,133.08,133.16,9900.0,98.0533,98.2522,98.0533,98.1122,9900.0
2014-10-14 14:15:00,133.12,133.16,132.95,133.09,20100.0,98.0827,98.1122,97.9575,98.0606,20100.0
2014-10-14 14:20:00,133.1,133.25,132.71,132.77,21400.0,98.068,98.1785,97.7806,97.8249,21400.0
2014-10-14 14:25:00,132.78,132.92,132.67,132.83,28000.0,97.8322,97.9354,97.7512,97.8691,28000.0
2014-10-14 14:30:00,132.75,133.0,132.57,132.57,15200.0,97.8101,97.9943,97.6775,97.6775,15200.0
2014-10-14 14:35:00,132.6,132.63,132.2,132.42,56200.0,97.6996,97.7217,97.4049,97.567,56200.0
2014-10-14 14:40:00,132.36,133.16,132.33,133.16,29200.0,97.5228,98.1122,97.5007,98.1122,29200.0
2014-10-14 14:45:00,133.16,133.22,132.76,132.86,21800.0,98.1122,98.1564,97.8175,97.8912,21800.0
2014-10-14 14:50:00,132.94,132.99,132.52,132.6,25000.0,97.9501,97.987,97.6407,97.6996,25000.0
2014-10-14 14:55:00,132.54,132.71,132.46,132.55,35200.0,97.6554,97.7806,97.5964,97.6628,35200.0
2014-10-14 15:00:00,132.58,132.94,132.37,132.52,30500.0,97.6849,97.9501,97.5301,97.6407,30500.0
2014-10-14 15:05:00,132.52,132.62,132.3,132.41,38900.0,97.6407,97.7143,97.4786,97.5596,38900.0
2014-10-14 15:10:00,132.4,132.59,132.29,132.59,44800.0,97.5522,97.6922,97.4712,97.6922,44800.0
2014-10-14 15:15:00,132.61,132.71,132.43,132.53,26400.0,97.707,97.7806,97.5743,97.648,26400.0
2014-10-14 15:20:00,132.5,132.55,132.17,132.45,33100.0,97.6259,97.6628,97.3828,97.5891,33100.0
2014-10-14 15:25:00,132.48,132.75,132.38,132.68,32600.0,97.6112,97.8101,97.5375,97.7585,32600.0
2014-10-14 15:30:00,132.68,132.71,132.23,132.38,39000.0,97.7585,97.7806,97.427,97.5375,39000.0
2014-10-14 15:35:00,132.38,133.08,132.36,133.08,25200.0,97.5375,98.0533,97.5228,98.0533,25200.0
2014-10-14 15:40:00,133.1,133.26,132.81,132.87,39200.0,98.068,98.1859,97.8543,97.8985,39200.0
2014-10-14 15:45:00,132.9,133.15,132.76,132.94,60800.0,97.9206,98.1048,97.8175,97.9501,60800.0
2014-10-14 15:50:00,132.91,133.1,132.75,132.75,59300.0,97.928,98.068,97.8101,97.8101,59300.0
2014-10-14 15:55:00,132.78,132.78,132.03,132.19,246500.0,97.8322,97.8322,97.2796,97.3975,246500.0
2014-10-15 09:30:00,131.02,131.32,129.5,129.59,161300.0,96.5355,96.7565,95.4155,95.4818,161300.0
2014-10-15 09:35:00,129.72,129.96,129.13,129.45,75900.0,95.5776,95.7544,95.1429,95.3787,75900.0
2014-10-15 09:40:00,129.45,130.45,129.34,130.41,58300.0,95.3787,96.1155,95.2976,96.086,58300.0
2014-10-15 09:45:00,130.31,131.37,130.16,131.35,50800.0,96.0123,96.7933,95.9018,96.7786,50800.0
2014-10-15 09:50:00,131.36,131.36,130.31,130.54,41400.0,96.786,96.786,96.0123,96.1818,41400.0
2014-10-15 09:55:00,130.53,130.6,130.1,130.57,25900.0,96.1744,96.226,95.8576,96.2039,25900.0
2014-10-15 10:00:00,130.5,131.35,130.42,131.06,34300.0,96.1523,96.7786,96.0934,96.5649,34300.0
2014-10-15 10:05:00,131.14,131.23,130.66,130.96,44600.0,96.6239,96.6902,96.2702,96.4912,44600.0
2014-10-15 10:10:00,130.79,130.91,130.43,130.71,28500.0,96.366,96.4544,96.1007,96.307,28500.0
2014-10-15 10:15:00,130.72,130.73,130.21,130.44,33300.0,96.3144,96.3218,95.9386,96.1081,33300.0
2014-10-15 10:20:00,130.48,130.97,130.39,130.88,21700.0,96.1376,96.4986,96.0713,96.4323,21700.0
2014-10-15 10:25:00,130.82,130.85,130.42,130.52,21100.0,96.3881,96.4102,96.0934,96.1671,21100.0
2014-10-15 10:30:00,130.45,130.54,130.04,130.37,27600.0,96.1155,96.1818,95.8134,96.0565,27600.0
2014-10-15 10:35:00,130.29,130.86,130.27,130.73,27000.0,95.9976,96.4176,95.9829,96.3218,27000.0
2014-10-15 10:40:00,130.71,130.94,130.23,130.28,25200.0,96.307,96.4765,95.9534,95.9902,25200.0
2014-10-15 10:45:00,130.39,130.59,130.09,130.56,49600.0,96.0713,96.2186,95.8502,96.1965,49600.0
2014-10-15 10:50:00,130.58,131.07,130.48,130.65,24200.0,96.2113,96.5723,96.1376,96.2628,24200.0
2014-10-15 10:55:00,130.59,130.72,130.27,130.44,35900.0,96.2186,96.3144,95.9829,96.1081,35900.0
2014-10-15 11:00:00,130.39,130.59,130.02,130.44,32700.0,96.0713,96.2186,95.7987,96.1081,32700.0
2014-10-15 11:05:00,130.45,131.06,130.3,131.06,61600.0,96.1155,96.5649,96.005,96.5649,61600.0
2014-10-15 11:10:00,131.12,131.2,130.68,130.68,23300.0,96.6091,96.6681,96.2849,96.2849,23300.0
2014-10-15 11:15:00,130.72,130.77,130.0,130.1,49400.0,96.3144,96.3513,95.7839,95.8576,49400.0
2014-10-15 11:20:00,130.06,130.25,129.85,130.16,37000.0,95.8281,95.9681,95.6734,95.9018,37000.0
2014-10-15 11:25:00,130.22,130.41,129.81,129.88,33300.0,95.946,96.086,95.6439,95.6955,33300.0
2014-10-15 11:30:00,129.91,130.35,129.6,129.72,51400.0,95.7176,96.0418,95.4892,95.5776,51400.0
2014-10-15 11:35:00,129.73,130.36,129.69,130.27,39700.0,95.585,96.0492,95.5555,95.9829,39700.0
2014-10-15 11:40:00,130.31,130.39,130.13,130.2,13100.0,96.0123,96.0713,95.8797,95.9313,13100.0
2014-10-15 11:45:00,130.17,130.27,129.96,130.0,13300.0,95.9092,95.9829,95.7544,95.7839,13300.0
2014-10-15 11:50:00,129.94,130.06,129.64,130.06,24200.0,95.7397,95.8281,95.5187,95.8281,24200.0
2014-10-15 11:55:00,130.05,130.6,130.01,130.56,22800.0,95.8208,96.226,95.7913,96.1965,22800.0
2014-10-15 12:00:00,130.54,130.55,130.08,130.37,48800.0,96.1818,96.1892,95.8429,96.0565,48800.0
2014-10-15 12:05:00,130.49,130.57,130.3,130.37,12000.0,96.145,96.2039,96.005,96.0565,12000.0
2014-10-15 12:10:00,130.37,130.62,130.12,130.24,22100.0,96.0565,96.2407,95.8723,95.9608,22100.0
2014-10-15 12:15:00,130.28,130.48,130.13,130.26,35300.0,95.9902,96.1376,95.8797,95.9755,35300.0
2014-10-15 12:20:00,130.28,130.6,130.28,130.5,29800.0,95.9902,96.226,95.9902,96.1523,29800.0
2014-10-15 12:25:00,130.52,130.61,130.42,130.53,24300.0,96.1671,96.2334,96.0934,96.1744,24300.0
2014-10-15 12:30:00,130.56,130.65,130.41,130.53,42000.0,96.1965,96.2628,96.086,96.1744,42000.0
2014-10-15 12:35:00,130.55,130.6,130.41,130.52,47200.0,96.1892,96.226,96.086,96.1671,47200.0
2014-10-15 12:40:00,130.55,130.61,130.17,130.35,40800.0,96.1892,96.2334,95.9092,96.0418,40800.0
2014-10-15 12:45:00,130.38,130.65,130.38,130.51,23100.0,96.0639,96.2628,96.0639,96.1597,23100.0
2014-10-15 12:50:00,130.47,130.65,130.3,130.63,103200.0,96.1302,96.2628,96.005,96.2481,103200.0
2014-10-15 12:55:00,130.68,130.77,130.1,130.19,22300.0,96.2849,96.3513,95.8576,95.9239,22300.0
2014-10-15 13:00:00,130.14,130.31,129.99,130.27,19500.0,95.8871,96.0123,95.7766,95.9829,19500.0
2014-10-15 13:05:00,130.25,130.25,129.99,130.08,111300.0,95.9681,95.9681,95.7766,95.8429,111300.0
2014-10-15 13:10:00,130.1,130.11,129.69,129.72,30400.0,95.8576,95.865,95.5555,95.5776,30400.0
2014-10-15 13:15:00,129.77,129.82,129.17,129.26,27900.0,95.6145,95.6513,95.1724,95.2387,27900.0
2014-10-15 13:20:00,129.24,129.26,128.87,129.04,41500.0,95.224,95.2387,94.9513,95.0766,41500.0
2014-10-15 13:25:00,129.05,129.2,128.6,128.86,36200.0,95.084,95.1945,94.7524,94.944,36200.0
2014-10-15 13:30:00,128.87,129.34,128.86,129.22,30900.0,94.9513,95.2976,94.944,95.2092,30900.0
2014-10-15 13:35:00,129.21,129.25,128.75,129.25,34800.0,95.2018,95.2313,94.8629,95.2313,34800.0
2014-10-15 13:40:00,129.21,129.32,129.0,129.15,24000.0,95.2018,95.2829,95.0471,95.1576,24000.0
2014-10-15 13:45:00,129.12,129.61,129.04,129.61,36400.0,95.1355,95.4966,95.0766,95.4966,36400.0
2014-10-15 13:50:00,129.59,129.66,129.29,129.52,40500.0,95.4818,95.5334,95.2608,95.4303,40500.0
2014-10-15 13:55:00,129.53,129.57,129.1,129.1,47500.0,95.4376,95.4671,95.1208,95.1208,47500.0
2014-10-15 14:00:00,129.14,129.18,128.84,128.87,38900.0,95.1503,95.1797,94.9292,94.9513,38900.0
2014-10-15 14:05:00,128.87,129.2,128.82,129.02,31700.0,94.9513,95.1945,94.9145,95.0619,31700.0
2014-10-15 14:10:00,129.05,129.27,129.01,129.17,12600.0,95.084,95.2461,95.0545,95.1724,12600.0
2014-10-15 14:15:00,129.1,129.67,129.1,129.36,32300.0,95.1208,95.5408,95.1208,95.3124,32300.0
2014-10-15 14:20:00,129.32,129.71,129.04,129.61,49700.0,95.2829,95.5702,95.0766,95.4966,49700.0
2014-10-15 14:25:00,129.57,129.72,129.4,129.62,48100.0,95.4671,95.5776,95.3418,95.5039,48100.0
2014-10-15 14:30:00,129.68,129.92,129.59,129.79,24400.0,95.5481,95.725,95.4818,95.6292,24400.0
2014-10-15 14:35:00,129.85,130.28,129.85,130.28,19900.0,95.6734,95.9902,95.6734,95.9902,19900.0
2014-10-15 14:40:00,130.3,130.48,130.09,130.16,68400.0,96.005,96.1376,95.8502,95.9018,68400.0
2014-10-15 14:45:00,130.2,130.25,129.75,129.91,22800.0,95.9313,95.9681,95.5997,95.7176,22800.0
2014-10-15 14:50:00,129.97,130.27,129.97,130.15,24600.0,95.7618,95.9829,95.7618,95.8944,24600.0
2014-10-15 14:55:00,130.19,130.42,129.89,130.39,71900.0,95.9239,96.0934,95.7029,96.0713,71900.0
2014-10-15 15:00:00,130.36,130.54,130.17,130.46,48000.0,96.0492,96.1818,95.9092,96.1228,48000.0
2014-10-15 15:05:00,130.49,130.72,130.29,130.37,22800.0,96.145,96.3144,95.9976,96.0565,22800.0
2014-10-15 15:10:00,130.32,130.63,130.28,130.33,44100.0,96.0197,96.2481,95.9902,96.0271,44100.0
2014-10-15 15:15:00,130.31,130.33,129.86,130.07,56300.0,96.0123,96.0271,95.6808,95.8355,56300.0
2014-10-15 15:20:00,130.05,130.22,129.94,130.1,27600.0,95.8208,95.946,95.7397,95.8576,27600.0
2014-10-15 15:25:00,130.14,130.78,130.1,130.71,36100.0,95.8871,96.3586,95.8576,96.307,36100.0
2014-10-15 15:30:00,130.69,130.91,130.49,130.6,51600.0,96.2923,96.4544,96.145,96.226,51600.0
2014-10-15 15:35:00,130.64,131.01,130.48,130.82,64200.0,96.2555,96.5281,96.1376,96.3881,64200.0
2014-10-15 15:40:00,130.84,131.0,130.61,130.93,191000.0,96.4028,96.5207,96.2334,96.4691,191000.0
2014-10-15 15:45:00,130.94,131.15,130.86,130.92,111900.0,96.4765,96.6312,96.4176,96.4618,111900.0
2014-10-15 15:50:00,130.93,131.03,130.55,131.0,126800.0,96.4691,96.5428,96.1892,96.5207,126800.0
2014-10-15 15:55:00,131.0,131.17,130.85,130.89,183800.0,96.5207,96.646,96.4102,96.4397,183800.0
2014-10-16 09:30:00,128.15,128.73,127.88,128.33,115400.0,94.4208,94.8482,94.2219,94.5535,115400.0
2014-10-16 09:35:00,128.39,129.83,128.32,129.72,91600.0,94.5977,95.6587,94.5461,95.5776,91600.0
2014-10-16 09:40:00,129.73,129.85,128.65,128.84,40300.0,95.585,95.6734,94.7892,94.9292,40300.0
2014-10-16 09:45:00,128.94,128.94,128.41,128.64,112800.0,95.0029,95.0029,94.6124,94.7819,112800.0
2014-10-16 09:50:00,128.69,129.24,128.64,129.14,92100.0,94.8187,95.224,94.7819,95.1503,92100.0
2014-10-16 09:55:00,129.13,129.13,128.92,129.01,67600.0,95.1429,95.1429,94.9882,95.0545,67600.0
2014-10-16 10:00:00,129.04,129.46,128.91,129.06,92700.0,95.0766,95.386,94.9808,95.0913,92700.0
2014-10-16 10:05:00,129.06,129.47,128.97,129.06,99400.0,95.0913,95.3934,95.025,95.0913,99400.0
2014-10-16 10:10:00,129.08,129.08,128.5,128.5,82500.0,95.1061,95.1061,94.6787,94.6787,82500.0
2014-10-16 10:15:00,128.5,128.55,127.9,128.22,90300.0,94.6787,94.7156,94.2366,94.4724,90300.0
2014-10-16 10:20:00,128.27,129.75,128.2,129.29,59800.0,94.5093,95.5997,94.4577,95.2608,59800.0
2014-10-16 10:25:00,129.3,129.36,128.87,129.07,72900.0,95.2682,95.3124,94.9513,95.0987,72900.0
2014-10-16 10:30:00,129.14,129.18,128.86,129.09,46900.0,95.1503,95.1797,94.944,95.1134,46900.0
2014-10-16 10:35:00,129.02,129.2,128.89,128.93,94100.0,95.0619,95.1945,94.9661,94.9955,94100.0
2014-10-16 10:40:00,128.93,129.18,128.74,129.03,73200.0,94.9955,95.1797,94.8556,95.0692,73200.0
2014-10-16 10:45:00,129.03,129.93,129.03,129.71,68300.0,95.0692,95.7323,95.0692,95.5702,68300.0
2014-10-16 10:50:00,129.71,129.85,129.25,129.28,74400.0,95.5702,95.6734,95.2313,95.2534,74400.0
2014-10-16 10:55:00,129.3,129.31,128.96,129.21,66400.0,95.2682,95.2755,95.0176,95.2018,66400.0
2014-10-16 11:00:00,129.22,129.28,128.93,129.12,239800.0,95.2092,95.2534,94.9955,95.1355,239800.0
2014-10-16 11:05:00,129.15,129.27,129.05,129.12,143800.0,95.1576,95.2461,95.084,95.1355,143800.0
2014-10-16 11:10:00,129.12,129.44,129.12,129.35,63300.0,95.1355,95.3713,95.1355,95.305,63300.0
2014-10-16 11:15:00,129.37,129.37,129.11,129.15,74400.0,95.3197,95.3197,95.1282,95.1576,74400.0
2014-10-16 11:20:00,129.13,129.4,129.0,129.12,92900.0,95.1429,95.3418,95.0471,95.1355,92900.0
2014-10-16 11:25:00,129.11,129.28,128.72,129.26,73200.0,95.1282,95.2534,94.8408,95.2387,73200.0
2014-10-16 11:30:00,129.22,129.54,129.08,129.42,101100.0,95.2092,95.445,95.1061,95.3566,101100.0
2014-10-16 11:35:00,129.43,129.48,128.82,128.91,72500.0,95.3639,95.4008,94.9145,94.9808,72500.0
2014-10-16 11:40:00,128.92,128.95,128.77,128.9,54900.0,94.9882,95.0103,94.8777,94.9734,54900.0
2014-10-16 11:45:00,128.9,128.96,128.33,128.43,77500.0,94.9734,95.0176,94.5535,94.6271,77500.0
2014-10-16 11:50:00,128.34,128.44,127.85,127.88,74700.0,94.5608,94.6345,94.1998,94.2219,74700.0
2014-10-16 11:55:00,127.89,128.43,127.88,128.26,69900.0,94.2293,94.6271,94.2219,94.5019,69900.0
2014-10-16 12:00:00,128.28,128.33,127.81,127.89,71900.0,94.5166,94.5535,94.1703,94.2293,71900.0
2014-10-16 12:05:00,127.9,128.21,127.89,128.04,44100.0,94.2366,94.4651,94.2293,94.3398,44100.0
2014-10-16 12:10:00,128.04,128.18,127.97,128.16,42300.0,94.3398,94.4429,94.2882,94.4282,42300.0
2014-10-16 12:15:00,128.13,128.25,128.04,128.17,26400.0,94.4061,94.4945,94.3398,94.4356,26400.0
2014-10-16 12:20:00,128.25,128.37,128.1,128.19,67200.0,94.4945,94.5829,94.384,94.4503,67200.0
2014-10-16 12:25:00,128.2,128.21,127.76,127.85,56300.0,94.4577,94.4651,94.1335,94.1998,56300.0
2014-10-16 12:30:00,127.86,127.89,127.67,127.79,101800.0,94.2072,94.2293,94.0672,94.1556,101800.0
2014-10-16 12:35:00,127.79,128.0,127.75,127.9,47900.0,94.1556,94.3103,94.1261,94.2366,47900.0
2014-10-16 12:40:00,127.91,128.22,127.91,128.05,51600.0,94.244,94.4724,94.244,94.3472,51600.0
2014-10-16 12:45:00,128.05,128.25,127.96,128.2,70300.0,94.3472,94.4945,94.2809,94.4577,70300.0
2014-10-16 12:50:00,128.26,128.73,128.23,128.6,65500.0,94.5019,94.8482,94.4798,94.7524,65500.0
2014-10-16 12:55:00,128.59,128.94,128.59,128.89,64400.0,94.745,95.0029,94.745,94.9661,64400.0
2014-10-16 13:00:00,128.88,129.48,128.88,129.27,86800.0,94.9587,95.4008,94.9587,95.2461,86800.0
2014-10-16 13:05:00,129.27,129.44,129.25,129.39,55700.0,95.2461,95.3713,95.2313,95.3345,55700.0
2014-10-16 13:10:00,129.43,129.99,129.37,129.92,62800.0,95.3639,95.7766,95.3197,95.725,62800.0
2014-10-16 13:15:00,129.93,130.17,129.74,130.15,127000.0,95.7323,95.9092,95.5924,95.8944,127000.0
2014-10-16 13:20:00,130.16,130.38,129.96,130.11,68600.0,95.9018,96.0639,95.7544,95.865,68600.0
2014-10-16 13:25:00,130.07,130.43,130.05,130.3,53300.0,95.8355,96.1007,95.8208,96.005,53300.0
2014-10-16 13:30:00,130.3,130.45,130.22,130.22,37000.0,96.005,96.1155,95.946,95.946,37000.0
2014-10-16 13:35:00,130.22,130.61,130.16,130.53,45900.0,95.946,96.2334,95.9018,96.1744,45900.0
2014-10-16 13:40:00,130.53,130.76,130.42,130.71,65600.0,96.1744,96.3439,96.0934,96.307,65600.0
2014-10-16 13:45:00,130.71,130.88,130.67,130.76,95000.0,96.307,96.4323,96.2776,96.3439,95000.0
2014-10-16 13:50:00,130.77,130.78,130.07,130.13,60300.0,96.3513,96.3586,95.8355,95.8797,60300.0
2014-10-16 13:55:00,130.11,130.11,129.51,129.57,87500.0,95.865,95.865,95.4229,95.4671,87500.0
2014-10-16 14:00:00,129.61,129.99,129.57,129.99,47200.0,95.4966,95.7766,95.4671,95.7766,47200.0
2014-10-16 14:05:00,130.0,130.22,129.99,130.22,63500.0,95.7839,95.946,95.7766,95.946,63500.0
2014-10-16 14:10:00,130.22,130.35,130.05,130.15,81800.0,95.946,96.0418,95.8208,95.8944,81800.0
2014-10-16 14:15:00,130.13,130.56,130.07,130.49,57100.0,95.8797,96.1965,95.8355,96.145,57100.0
2014-10-16 14:20:00,130.43,130.49,130.06,130.25,47400.0,96.1007,96.145,95.8281,95.9681,47400.0
2014-10-16 14:25:00,130.23,130.38,130.11,130.21,41500.0,95.9534,96.0639,95.865,95.9386,41500.0
2014-10-16 14:30:00,130.22,130.46,130.13,130.44,56600.0,95.946,96.1228,95.8797,96.1081,56600.0
2014-10-16 14:35:00,130.46,130.82,130.44,130.77,44600.0,96.1228,96.3881,96.1081,96.3513,44600.0
2014-10-16 14:40:00,130.84,130.84,130.59,130.61,49100.0,96.4028,96.4028,96.2186,96.2334,49100.0
2014-10-16 14:45:00,130.62,130.62,129.57,129.59,49400.0,96.2407,96.2407,95.4671,95.4818,49400.0
2014-10-16 14:50:00,129.6,129.64,129.43,129.54,75500.0,95.4892,95.5187,95.3639,95.445,75500.0
2014-10-16 14:55:00,129.55,129.74,129.48,129.5,46300.0,95.4524,95.5924,95.4008,95.4155,46300.0
2014-10-16 15:00:00,129.52,129.59,129.15,129.17,65500.0,95.4303,95.4818,95.1576,95.1724,65500.0
2014-10-16 15:05:00,129.17,129.36,128.91,129.36,70800.0,95.1724,95.3124,94.9808,95.3124,70800.0
2014-10-16 15:10:00,129.36,129.95,129.31,129.88,64400.0,95.3124,95.7471,95.2755,95.6955,64400.0
2014-10-16 15:15:00,129.94,130.14,129.82,129.82,79900.0,95.7397,95.8871,95.6513,95.6513,79900.0
2014-10-16 15:20:00,129.87,130.1,129.72,129.82,64700.0,95.6881,95.8576,95.5776,95.6513,64700.0
2014-10-16 15:25:00,129.81,129.83,129.6,129.81,64800.0,95.6439,95.6587,95.4892,95.6439,64800.0
2014-10-16 15:30:00,129.82,130.11,129.75,130.07,80200.0,95.6513,95.865,95.5997,95.8355,80200.0
2014-10-16 15:35:00,130.04,130.11,129.98,130.06,135100.0,95.8134,95.865,95.7692,95.8281,135100.0
2014-10-16 15:40:00,130.08,130.28,130.05,130.28,88400.0,95.8429,95.9902,95.8208,95.9902,88400.0
2014-10-16 15:45:00,130.26,130.35,130.19,130.29,129500.0,95.9755,96.0418,95.9239,95.9976,129500.0
2014-10-16 15:50:00,130.3,130.59,130.3,130.53,196800.0,96.005,96.2186,96.005,96.1744,196800.0
2014-10-16 15:55:00,130.53,130.73,130.44,130.45,344300.0,96.1744,96.3218,96.1081,96.1155,344300.0
2014-10-17 09:30:00,131.25,131.58,129.66,129.98,561100.0,96.7049,96.9481,95.5334,95.7692,561100.0
2014-10-17 09:35:00,129.98,129.98,129.5,129.59,145000.0,95.7692,95.7692,95.4155,95.4818,145000.0
2014-10-17 09:40:00,129.59,129.88,129.53,129.71,97800.0,95.4818,95.6955,95.4376,95.5702,97800.0
2014-10-17 09:45:00,129.73,129.8,129.57,129.58,90900.0,95.585,95.6366,95.4671,95.4745,90900.0
2014-10-17 09:50:00,129.6,130.09,129.59,130.09,87700.0,95.4892,95.8502,95.4818,95.8502,87700.0
2014-10-17 09:55:00,130.09,130.57,129.95,130.37,114000.0,95.8502,96.2039,95.7471,96.0565,114000.0
2014-10-17 10:00:00,130.39,131.1,130.37,130.96,81400.0,96.0713,96.5944,96.0565,96.4912,81400.0
2014-10-17 10:05:00,131.0,131.13,130.7,130.73,134100.0,96.5207,96.6165,96.2997,96.3218,134100.0
2014-10-17 10:10:00,130.73,130.82,130.6,130.82,61200.0,96.3218,96.3881,96.226,96.3881,61200.0
2014-10-17 10:15:00,130.82,131.16,130.8,131.0,74600.0,96.3881,96.6386,96.3734,96.5207,74600.0
2014-10-17 10:20:00,130.98,131.37,130.98,131.37,101100.0,96.506,96.7933,96.506,96.7933,101100.0
2014-10-17 10:25:00,131.33,131.69,131.17,131.69,64100.0,96.7639,97.0291,96.646,97.0291,64100.0
2014-10-17 10:30:00,131.67,131.72,131.53,131.62,68400.0,97.0144,97.0512,96.9112,96.9775,68400.0
2014-10-17 10:35:00,131.62,131.96,131.4,131.42,117200.0,96.9775,97.228,96.8154,96.8302,117200.0
2014-10-17 10:40:00,131.43,131.5,131.21,131.5,55500.0,96.8375,96.8891,96.6754,96.8891,55500.0
2014-10-17 10:45:00,131.53,131.54,131.09,131.09,55400.0,96.9112,96.9186,96.587,96.587,55400.0
2014-10-17 10:50:00,131.09,131.64,131.09,131.53,62200.0,96.587,96.9923,96.587,96.9112,62200.0
2014-10-17 10:55:00,131.55,131.71,131.54,131.66,51500.0,96.926,97.0438,96.9186,97.007,51500.0
2014-10-17 11:00:00,131.65,131.66,131.31,131.38,68000.0,96.9996,97.007,96.7491,96.8007,68000.0
2014-10-17 11:05:00,131.38,131.96,131.07,131.93,61200.0,96.8007,97.228,96.5723,97.2059,61200.0
2014-10-17 11:10:00,131.91,132.58,131.91,132.5,51000.0,97.1912,97.6849,97.1912,97.6259,51000.0
2014-10-17 11:15:00,132.52,133.12,132.49,133.02,98900.0,97.6407,98.0827,97.6186,98.0091,98900.0
2014-10-17 11:20:00,133.02,133.08,132.63,132.67,51400.0,98.0091,98.0533,97.7217,97.7512,51400.0
2014-10-17 11:25:00,132.67,133.17,132.64,133.12,35500.0,97.7512,98.1196,97.7291,98.0827,35500.0
2014-10-17 11:30:00,133.12,133.23,132.92,133.2,37100.0,98.0827,98.1638,97.9354,98.1417,37100.0
2014-10-17 11:35:00,133.2,133.22,132.93,133.03,56900.0,98.1417,98.1564,97.9427,98.0164,56900.0
2014-10-17 11:40:00,133.03,133.08,132.85,132.93,29900.0,98.0164,98.0533,97.8838,97.9427,29900.0
2014-10-17 11:45:00,132.94,133.04,132.91,133.0,33400.0,97.9501,98.0238,97.928,97.9943,33400.0
2014-10-17 11:50:00,133.0,133.57,132.98,133.5,43400.0,97.9943,98.4143,97.9796,98.3627,43400.0
2014-10-17 11:55:00,133.51,133.53,133.23,133.23,50500.0,98.3701,98.3848,98.1638,98.1638,50500.0
2014-10-17 12:00:00,133.23,133.51,133.15,133.43,27000.0,98.1638,98.3701,98.1048,98.3111,27000.0
2014-10-17 12:05:00,133.46,133.54,133.11,133.24,33200.0,98.3332,98.3922,98.0754,98.1712,33200.0
2014-10-17 12:10:00,133.2,133.23,132.92,133.11,17600.0,98.1417,98.1638,97.9354,98.0754,17600.0
2014-10-17 12:15:00,133.16,133.22,133.0,133.2,26000.0,98.1122,98.1564,97.9943,98.1417,26000.0
2014-10-17 12:20:00,133.19,133.54,133.18,133.37,42800.0,98.1343,98.3922,98.1269,98.2669,42800.0
2014-10-17 12:25:00,133.37,133.41,133.22,133.25,27900.0,98.2669,98.2964,98.1564,98.1785,27900.0
2014-10-17 12:30:00,133.25,133.65,133.2,133.47,68300.0,98.1785,98.4732,98.1417,98.3406,68300.0
2014-10-17 12:35:00,133.52,133.93,133.48,133.82,41600.0,98.3775,98.6795,98.348,98.5985,41600.0
2014-10-17 12:40:00,133.82,133.98,133.81,133.91,35600.0,98.5985,98.7164,98.5911,98.6648,35600.0
2014-10-17 12:45:00,133.94,133.99,133.83,133.85,33000.0,98.6869,98.7238,98.6059,98.6206,33000.0
2014-10-17 12:50:00,133.85,133.85,133.3,133.35,39600.0,98.6206,98.6206,98.2154,98.2522,39600.0
2014-10-17 12:55:00,133.36,133.65,133.3,133.65,30000.0,98.2596,98.4732,98.2154,98.4732,30000.0
2014-10-17 13:00:00,133.64,133.88,133.63,133.84,23300.0,98.4659,98.6427,98.4585,98.6132,23300.0
2014-10-17 13:05:00,133.82,133.82,133.29,133.3,30300.0,98.5985,98.5985,98.208,98.2154,30300.0
2014-10-17 13:10:00,133.3,133.31,132.72,132.72,34600.0,98.2154,98.2227,97.788,97.788,34600.0
2014-10-17 13:15:00,132.72,133.21,132.68,133.21,38400.0,97.788,98.149,97.7585,98.149,38400.0
2014-10-17 13:20:00,133.19,133.2,132.9,132.93,39300.0,98.1343,98.1417,97.9206,97.9427,39300.0
2014-10-17 13:25:00,132.92,133.09,132.92,133.02,28500.0,97.9354,98.0606,97.9354,98.0091,28500.0
2014-10-17 13:30:00,133.02,133.26,133.0,133.22,23900.0,98.0091,98.1859,97.9943,98.1564,23900.0
2014-10-17 13:35:00,133.22,133.51,133.19,133.48,26100.0,98.1564,98.3701,98.1343,98.348,26100.0
2014-10-17 13:40:00,133.49,133.52,133.41,133.48,49600.0,98.3554,98.3775,98.2964,98.348,49600.0
2014-10-17 13:45:00,133.48,133.53,133.19,133.19,27900.0,98.348,98.3848,98.1343,98.1343,27900.0
2014-10-17 13:50:00,133.17,133.39,133.12,133.17,34200.0,98.1196,98.2817,98.0827,98.1196,34200.0
2014-10-17 13:55:00,133.17,133.18,132.91,133.05,43000.0,98.1196,98.1269,97.928,98.0312,43000.0
2014-10-17 14:00:00,133.05,133.08,132.86,132.93,35400.0,98.0312,98.0533,97.8912,97.9427,35400.0
2014-10-17 14:05:00,132.92,133.1,132.58,132.73,47700.0,97.9354,98.068,97.6849,97.7954,47700.0
2014-10-17 14:10:00,132.74,132.96,132.67,132.75,34900.0,97.8028,97.9648,97.7512,97.8101,34900.0
2014-10-17 14:15:00,132.74,132.87,132.58,132.75,34100.0,97.8028,97.8985,97.6849,97.8101,34100.0
2014-10-17 14:20:00,132.75,132.97,132.69,132.97,45500.0,97.8101,97.9722,97.7659,97.9722,45500.0
2014-10-17 14:25:00,132.99,133.0,132.69,132.77,46200.0,97.987,97.9943,97.7659,97.8249,46200.0
2014-10-17 14:30:00,132.77,133.02,132.74,133.01,29000.0,97.8249,98.0091,97.8028,98.0017,29000.0
2014-10-17 14:35:00,133.02,133.12,132.93,133.08,47200.0,98.0091,98.0827,97.9427,98.0533,47200.0
2014-10-17 14:40:00,133.07,133.62,133.07,133.4,34800.0,98.0459,98.4511,98.0459,98.289,34800.0
2014-10-17 14:45:00,133.44,133.52,133.3,133.4,38000.0,98.3185,98.3775,98.2154,98.289,38000.0
2014-10-17 14:50:00,133.35,133.39,133.0,133.27,53600.0,98.2522,98.2817,97.9943,98.1933,53600.0
2014-10-17 14:55:00,133.29,133.46,133.25,133.43,43900.0,98.208,98.3332,98.1785,98.3111,43900.0
2014-10-17 15:00:00,133.44,133.46,133.18,133.2,77300.0,98.3185,98.3332,98.1269,98.1417,77300.0
2014-10-17 15:05:00,133.19,133.34,132.97,133.27,49900.0,98.1343,98.2448,97.9722,98.1933,49900.0
2014-10-17 15:10:00,133.24,133.85,133.2,133.81,43000.0,98.1712,98.6206,98.1417,98.5911,43000.0
2014-10-17 15:15:00,133.81,134.01,133.8,133.99,67400.0,98.5911,98.7385,98.5838,98.7238,67400.0
2014-10-17 15:20:00,133.99,134.15,133.94,134.09,66800.0,98.7238,98.8416,98.6869,98.7974,66800.0
2014-10-17 15:25:00,134.09,134.52,134.09,134.51,66800.0,98.7974,99.1143,98.7974,99.1069,66800.0
2014-10-17 15:30:00,134.49,134.82,134.25,134.26,126700.0,99.0922,99.3353,98.9153,98.9227,126700.0
2014-10-17 15:35:00,134.26,134.42,134.11,134.36,102800.0,98.9227,99.0406,98.8122,98.9964,102800.0
2014-10-17 15:40:00,134.37,134.68,134.25,134.66,101500.0,99.0037,99.2321,98.9153,99.2174,101500.0
2014-10-17 15:45:00,134.68,134.72,134.12,134.14,98400.0,99.2321,99.2616,98.8195,98.8343,98400.0
2014-10-17 15:50:00,134.14,134.17,133.66,133.81,170200.0,98.8343,98.8564,98.4806,98.5911,170200.0
2014-10-17 15:55:00,133.79,139.85,133.66,133.69,484900.0,98.5764,103.0414,98.4806,98.5027,484900.0
2014-10-20 09:30:00,133.28,134.94,133.28,134.14,80300.0,98.2006,99.4237,98.2006,98.8343,80300.0
2014-10-20 09:35:00,134.09,134.5,133.89,134.15,35700.0,98.7974,99.0995,98.6501,98.8416,35700.0
2014-10-20 09:40:00,134.2,134.5,134.06,134.4,67200.0,98.8785,99.0995,98.7753,99.0258,67200.0
2014-10-20 09:45:00,134.38,134.63,134.31,134.34,39600.0,99.0111,99.1953,98.9595,98.9816,39600.0
2014-10-20 09:50:00,134.31,134.79,134.07,134.07,69600.0,98.9595,99.3132,98.7827,98.7827,69600.0
2014-10-20 09:55:00,134.08,134.68,134.07,134.65,54100.0,98.7901,99.2321,98.7827,99.21,54100.0
2014-10-20 10:00:00,134.63,134.85,134.5,134.58,49000.0,99.1953,99.3574,99.0995,99.1585,49000.0
2014-10-20 10:05:00,134.58,134.67,134.07,134.15,70900.0,99.1585,99.2248,98.7827,98.8416,70900.0
2014-10-20 10:10:00,134.12,134.49,134.05,134.29,43400.0,98.8195,99.0922,98.768,98.9448,43400.0
2014-10-20 10:15:00,134.29,134.61,134.26,134.44,50000.0,98.9448,99.1806,98.9227,99.0553,50000.0
2014-10-20 10:20:00,134.38,134.72,134.34,134.55,48100.0,99.0111,99.2616,98.9816,99.1364,48100.0
2014-10-20 10:25:00,134.5,134.52,134.33,134.48,61500.0,99.0995,99.1143,98.9743,99.0848,61500.0
2014-10-20 10:30:00,134.48,134.51,134.22,134.25,63500.0,99.0848,99.1069,98.8932,98.9153,63500.0
2014-10-20 10:35:00,134.27,134.54,134.25,134.42,39100.0,98.9301,99.129,98.9153,99.0406,39100.0
2014-10-20 10:40:00,134.43,134.47,134.22,134.44,40900.0,99.0479,99.0774,98.8932,99.0553,40900.0
2014-10-20 10:45:00,134.45,134.52,134.04,134.11,48300.0,99.0627,99.1143,98.7606,98.8122,48300.0
2014-10-20 10:50:00,134.12,134.14,133.84,133.93,60200.0,98.8195,98.8343,98.6132,98.6795,60200.0
2014-10-20 10:55:00,133.91,134.21,133.8,133.83,47500.0,98.6648,98.8858,98.5838,98.6059,47500.0
2014-10-20 11:00:00,133.81,133.87,133.4,133.45,55100.0,98.5911,98.6353,98.289,98.3259,55100.0
2014-10-20 11:05:00,133.46,133.99,133.44,133.97,61500.0,98.3332,98.7238,98.3185,98.709,61500.0
2014-10-20 11:10:00,133.97,134.11,133.77,134.09,47400.0,98.709,98.8122,98.5617,98.7974,47400.0
2014-10-20 11:15:00,134.06,134.09,133.84,134.08,43100.0,98.7753,98.7974,98.6132,98.7901,43100.0
2014-10-20 11:20:00,134.09,134.31,133.98,134.17,47700.0,98.7974,98.9595,98.7164,98.8564,47700.0
2014-10-20 11:25:00,134.16,134.17,133.63,133.64,47700.0,98.849,98.8564,98.4585,98.4659,47700.0
2014-10-20 11:30:00,133.64,133.64,133.11,133.13,73400.0,98.4659,98.4659,98.0754,98.0901,73400.0
2014-10-20 11:35:00,133.11,133.25,133.1,133.13,33800.0,98.0754,98.1785,98.068,98.0901,33800.0
2014-10-20 11:40:00,133.11,133.2,133.01,133.15,44000.0,98.0754,98.1417,98.0017,98.1048,44000.0
2014-10-20 11:45:00,133.15,133.28,133.03,133.28,37600.0,98.1048,98.2006,98.0164,98.2006,37600.0
2014-10-20 11:50:00,133.28,133.34,133.09,133.32,45700.0,98.2006,98.2448,98.0606,98.2301,45700.0
2014-10-20 11:55:00,133.33,133.36,133.22,133.26,41900.0,98.2375,98.2596,98.1564,98.1859,41900.0
2014-10-20 12:00:00,133.24,133.53,133.23,133.53,31300.0,98.1712,98.3848,98.1638,98.3848,31300.0
2014-10-20 12:05:00,133.53,133.88,133.48,133.88,38500.0,98.3848,98.6427,98.348,98.6427,38500.0
2014-10-20 12:10:00,133.9,134.19,133.84,134.06,44500.0,98.6574,98.8711,98.6132,98.7753,44500.0
2014-10-20 12:15:00,134.06,134.2,134.03,134.11,38500.0,98.7753,98.8785,98.7532,98.8122,38500.0
2014-10-20 12:20:00,134.1,134.41,134.1,134.35,49100.0,98.8048,99.0332,98.8048,98.989,49100.0
2014-10-20 12:25:00,134.38,134.38,134.22,134.33,45000.0,99.0111,99.0111,98.8932,98.9743,45000.0
2014-10-20 12:30:00,134.34,134.38,134.2,134.34,42100.0,98.9816,99.0111,98.8785,98.9816,42100.0
2014-10-20 12:35:00,134.34,134.34,134.17,134.3,38200.0,98.9816,98.9816,98.8564,98.9522,38200.0
2014-10-20 12:40:00,134.29,134.34,134.14,134.22,27600.0,98.9448,98.9816,98.8343,98.8932,27600.0
2014-10-20 12:45:00,134.22,134.31,134.15,134.22,36900.0,98.8932,98.9595,98.8416,98.8932,36900.0
2014-10-20 12:50:00,134.21,134.25,134.11,134.24,35100.0,98.8858,98.9153,98.8122,98.908,35100.0
2014-10-20 12:55:00,134.24,134.27,133.97,134.0,36800.0,98.908,98.9301,98.709,98.7311,36800.0
2014-10-20 13:00:00,134.0,134.09,133.97,134.08,38400.0,98.7311,98.7974,98.709,98.7901,38400.0
2014-10-20 13:05:00,134.07,134.35,134.05,134.32,27900.0,98.7827,98.989,98.768,98.9669,27900.0
2014-10-20 13:10:00,134.3,134.33,134.21,134.28,44600.0,98.9522,98.9743,98.8858,98.9374,44600.0
2014-10-20 13:15:00,134.28,134.63,134.27,134.61,31600.0,98.9374,99.1953,98.9301,99.1806,31600.0
2014-10-20 13:20:00,134.61,134.64,134.47,134.55,20600.0,99.1806,99.2027,99.0774,99.1364,20600.0
2014-10-20 13:25:00,134.56,134.95,134.56,134.91,26000.0,99.1437,99.4311,99.1437,99.4016,26000.0
2014-10-20 13:30:00,134.88,134.92,134.75,134.92,18100.0,99.3795,99.409,99.2837,99.409,18100.0
2014-10-20 13:35:00,134.91,135.08,134.87,135.03,32400.0,99.4016,99.5269,99.3721,99.49,32400.0
2014-10-20 13:40:00,135.02,135.22,134.96,135.19,499100.0,99.4827,99.63,99.4384,99.6079,499100.0
2014-10-20 13:45:00,135.2,135.37,135.04,135.1,29700.0,99.6153,99.7405,99.4974,99.5416,29700.0
2014-10-20 13:50:00,135.12,135.33,135.11,135.33,31000.0,99.5563,99.7111,99.549,99.7111,31000.0
2014-10-20 13:55:00,135.31,135.53,135.3,135.51,34900.0,99.6963,99.8584,99.689,99.8437,34900.0
2014-10-20 14:00:00,135.5,135.75,135.48,135.71,50100.0,99.8363,100.0205,99.8216,99.991,50100.0
2014-10-20 14:05:00,135.74,135.92,135.72,135.9,40100.0,100.0131,100.1458,99.9984,100.131,40100.0
2014-10-20 14:10:00,135.9,136.33,135.89,136.33,629700.0,100.131,100.4479,100.1237,100.4479,629700.0
2014-10-20 14:15:00,136.32,136.51,136.27,136.51,58000.0,100.4405,100.5805,100.4037,100.5805,58000.0
2014-10-20 14:20:00,136.51,136.58,136.48,136.55,58800.0,100.5805,100.6321,100.5584,100.61,58800.0
2014-10-20 14:25:00,136.53,136.56,136.49,136.54,50000.0,100.5952,100.6173,100.5657,100.6026,50000.0
2014-10-20 14:30:00,136.53,136.56,136.49,136.52,80900.0,100.5952,100.6173,100.5657,100.5879,80900.0
2014-10-20 14:35:00,136.52,136.6,136.51,136.55,44900.0,100.5879,100.6468,100.5805,100.61,44900.0
2014-10-20 14:40:00,136.53,136.77,136.5,136.77,67200.0,100.5952,100.7721,100.5731,100.7721,67200.0
2014-10-20 14:45:00,136.77,137.07,136.77,137.05,77100.0,100.7721,100.9931,100.7721,100.9784,77100.0
2014-10-20 14:50:00,137.02,137.15,136.98,137.13,62500.0,100.9563,101.052,100.9268,101.0373,62500.0
2014-10-20 14:55:00,137.11,137.14,137.0,137.04,45300.0,101.0226,101.0447,100.9415,100.971,45300.0
2014-10-20 15:00:00,137.06,137.23,137.0,137.04,88500.0,100.9857,101.111,100.9415,100.971,88500.0
2014-10-20 15:05:00,137.04,137.16,137.02,137.05,61900.0,100.971,101.0594,100.9563,100.9784,61900.0
2014-10-20 15:10:00,137.05,137.21,137.02,137.2,63700.0,100.9784,101.0962,100.9563,101.0889,63700.0
2014-10-20 15:15:00,137.22,137.45,137.18,137.3,98700.0,101.1036,101.2731,101.0741,101.1626,98700.0
2014-10-20 15:20:00,137.3,137.47,137.22,137.26,148700.0,101.1626,101.2878,101.1036,101.1331,148700.0
2014-10-20 15:25:00,137.25,137.39,137.22,137.33,99100.0,101.1257,101.2289,101.1036,101.1847,99100.0
2014-10-20 15:30:00,137.34,137.34,137.21,137.28,75400.0,101.192,101.192,101.0962,101.1478,75400.0
2014-10-20 15:35:00,137.3,137.3,137.15,137.18,115200.0,101.1626,101.1626,101.052,101.0741,115200.0
2014-10-20 15:40:00,137.19,137.42,137.15,137.41,222400.0,101.0815,101.251,101.052,101.2436,222400.0
2014-10-20 15:45:00,137.41,137.47,137.28,137.31,90300.0,101.2436,101.2878,101.1478,101.1699,90300.0
2014-10-20 15:50:00,137.32,137.46,137.27,137.46,89400.0,101.1773,101.2804,101.1405,101.2804,89400.0
2014-10-20 15:55:00,137.45,137.55,137.37,137.51,233800.0,101.2731,101.3468,101.2141,101.3173,233800.0
2014-10-21 09:30:00,138.49,139.17,137.01,138.86,139700.0,102.0393,102.5404,100.9489,102.312,139700.0
2014-10-21 09:35:00,138.72,139.0,138.45,138.45,49200.0,102.2088,102.4151,102.0099,102.0099,49200.0
2014-10-21 09:40:00,138.46,138.71,137.84,138.36,41000.0,102.0172,102.2014,101.5604,101.9436,41000.0
2014-10-21 09:45:00,138.53,138.79,138.32,138.76,53800.0,102.0688,102.2604,101.9141,102.2383,53800.0
2014-10-21 09:50:00,138.76,139.16,138.61,138.66,54700.0,102.2383,102.533,102.1278,102.1646,54700.0
2014-10-21 09:55:00,138.74,139.44,138.74,139.06,39600.0,102.2235,102.7393,102.2235,102.4593,39600.0
2014-10-21 10:00:00,139.07,139.39,138.65,138.81,41700.0,102.4667,102.7025,102.1572,102.2751,41700.0
2014-10-21 10:05:00,138.82,138.91,138.48,138.85,29800.0,102.2825,102.3488,102.032,102.3046,29800.0
2014-10-21 10:10:00,138.85,139.02,138.74,138.96,53600.0,102.3046,102.4299,102.2235,102.3856,53600.0
2014-10-21 10:15:00,138.97,139.0,138.68,138.99,81600.0,102.393,102.4151,102.1793,102.4077,81600.0
2014-10-21 10:20:00,139.0,139.11,138.92,139.09,48600.0,102.4151,102.4962,102.3562,102.4814,48600.0
2014-10-21 10:25:00,139.11,139.19,138.97,139.01,33400.0,102.4962,102.5551,102.393,102.4225,33400.0
2014-10-21 10:30:00,139.08,139.21,138.98,139.12,16100.0,102.4741,102.5698,102.4004,102.5035,16100.0
2014-10-21 10:35:00,139.17,139.27,138.97,139.15,32500.0,102.5404,102.6141,102.393,102.5256,32500.0
2014-10-21 10:40:00,139.13,139.17,138.98,139.07,19200.0,102.5109,102.5404,102.4004,102.4667,19200.0
2014-10-21 10:45:00,139.13,139.3,139.13,139.15,20100.0,102.5109,102.6362,102.5109,102.5256,20100.0
2014-10-21 10:50:00,139.17,139.48,139.14,139.42,32600.0,102.5404,102.7688,102.5183,102.7246,32600.0
2014-10-21 10:55:00,139.43,139.49,139.35,139.44,24200.0,102.7319,102.7761,102.673,102.7393,24200.0
2014-10-21 11:00:00,139.41,139.57,139.34,139.57,36800.0,102.7172,102.8351,102.6656,102.8351,36800.0
2014-10-21 11:05:00,139.57,139.73,139.49,139.53,27200.0,102.8351,102.953,102.7761,102.8056,27200.0
2014-10-21 11:10:00,139.51,139.62,139.45,139.56,45100.0,102.7909,102.8719,102.7467,102.8277,45100.0
2014-10-21 11:15:00,139.54,139.68,139.5,139.64,18200.0,102.813,102.9161,102.7835,102.8867,18200.0
2014-10-21 11:20:00,139.63,139.8,139.6,139.69,33700.0,102.8793,103.0046,102.8572,102.9235,33700.0
2014-10-21 11:25:00,139.72,139.84,139.66,139.71,25000.0,102.9456,103.034,102.9014,102.9382,25000.0
2014-10-21 11:30:00,139.68,139.87,139.59,139.82,32100.0,102.9161,103.0561,102.8498,103.0193,32100.0
2014-10-21 11:35:00,139.84,139.94,139.77,139.91,19300.0,103.034,103.1077,102.9825,103.0856,19300.0
2014-10-21 11:40:00,139.93,140.14,139.86,139.9,31500.0,103.1003,103.2551,103.0488,103.0782,31500.0
2014-10-21 11:45:00,139.9,140.02,139.85,139.91,20800.0,103.0782,103.1667,103.0414,103.0856,20800.0
2014-10-21 11:50:00,139.89,140.09,139.89,139.93,19600.0,103.0709,103.2182,103.0709,103.1003,19600.0
2014-10-21 11:55:00,139.93,140.06,139.88,139.93,20400.0,103.1003,103.1961,103.0635,103.1003,20400.0
2014-10-21 12:00:00,139.9,140.04,139.86,139.87,11900.0,103.0782,103.1814,103.0488,103.0561,11900.0
2014-10-21 12:05:00,139.86,139.96,139.83,139.96,13700.0,103.0488,103.1224,103.0267,103.1224,13700.0
2014-10-21 12:10:00,139.95,139.97,139.84,139.86,14600.0,103.1151,103.1298,103.034,103.0488,14600.0
2014-10-21 12:15:00,139.85,139.86,139.71,139.74,22200.0,103.0414,103.0488,102.9382,102.9603,22200.0
2014-10-21 12:20:00,139.78,139.8,139.68,139.68,8700.0,102.9898,103.0046,102.9161,102.9161,8700.0
2014-10-21 12:25:00,139.66,139.73,139.53,139.56,15200.0,102.9014,102.953,102.8056,102.8277,15200.0
2014-10-21 12:30:00,139.56,139.65,139.51,139.53,28700.0,102.8277,102.894,102.7909,102.8056,28700.0
2014-10-21 12:35:00,139.5,139.6,139.38,139.48,13800.0,102.7835,102.8572,102.6951,102.7688,13800.0
2014-10-21 12:40:00,139.48,139.55,139.33,139.39,34500.0,102.7688,102.8204,102.6583,102.7025,34500.0
2014-10-21 12:45:00,139.39,139.47,139.37,139.43,29900.0,102.7025,102.7614,102.6877,102.7319,29900.0
2014-10-21 12:50:00,139.41,139.78,139.4,139.68,35600.0,102.7172,102.9898,102.7098,102.9161,35600.0
2014-10-21 12:55:00,139.64,139.64,139.5,139.56,12200.0,102.8867,102.8867,102.7835,102.8277,12200.0
2014-10-21 13:00:00,139.49,139.58,139.46,139.5,28900.0,102.7761,102.8425,102.754,102.7835,28900.0
2014-10-21 13:05:00,139.5,139.55,139.47,139.49,17900.0,102.7835,102.8204,102.7614,102.7761,17900.0
2014-10-21 13:10:00,139.51,139.63,139.51,139.6,9400.0,102.7909,102.8793,102.7909,102.8572,9400.0
2014-10-21 13:15:00,139.58,139.58,139.49,139.55,18300.0,102.8425,102.8425,102.7761,102.8204,18300.0
2014-10-21 13:20:00,139.55,139.63,139.38,139.38,52100.0,102.8204,102.8793,102.6951,102.6951,52100.0
2014-10-21 13:25:00,139.39,139.58,139.33,139.56,44100.0,102.7025,102.8425,102.6583,102.8277,44100.0
2014-10-21 13:30:00,139.56,140.14,139.53,140.06,36500.0,102.8277,103.2551,102.8056,103.1961,36500.0
2014-10-21 13:35:00,140.04,140.24,139.94,140.17,26100.0,103.1814,103.3287,103.1077,103.2772,26100.0
2014-10-21 13:40:00,140.16,143.73,140.09,143.5,485800.0,103.2698,105.9002,103.2182,105.7307,485800.0
2014-10-21 13:45:00,143.48,145.49,143.01,143.18,1465600.0,105.716,107.1969,105.3697,105.4949,1465600.0
2014-10-21 13:50:00,143.14,143.79,143.14,143.65,250700.0,105.4655,105.9444,105.4655,105.8412,250700.0
2014-10-21 13:55:00,143.65,144.26,143.49,143.53,385700.0,105.8412,106.2907,105.7233,105.7528,385700.0
2014-10-21 14:00:00,143.53,143.57,142.88,142.95,493400.0,105.7528,105.7823,105.2739,105.3255,493400.0
2014-10-21 14:05:00,142.98,143.03,142.63,142.67,166400.0,105.3476,105.3844,105.0897,105.1192,166400.0
2014-10-21 14:10:00,142.72,142.82,142.5,142.8,115200.0,105.156,105.2297,104.9939,105.215,115200.0
2014-10-21 14:15:00,142.79,143.32,142.76,143.29,232300.0,105.2076,105.5981,105.1855,105.576,232300.0
2014-10-21 14:20:00,143.3,143.39,142.75,142.82,216700.0,105.5834,105.6497,105.1781,105.2297,216700.0
2014-10-21 14:25:00,142.84,143.0,142.77,142.8,109900.0,105.2444,105.3623,105.1928,105.215,109900.0
2014-10-21 14:30:00,142.81,142.81,142.4,142.77,102200.0,105.2223,105.2223,104.9202,105.1928,102200.0
2014-10-21 14:35:00,142.77,142.95,142.52,142.95,79200.0,105.1928,105.3255,105.0086,105.3255,79200.0
2014-10-21 14:40:00,142.91,143.04,142.9,142.95,84600.0,105.296,105.3918,105.2886,105.3255,84600.0
2014-10-21 14:45:00,142.92,142.92,142.37,142.56,111700.0,105.3034,105.3034,104.8981,105.0381,111700.0
2014-10-21 14:50:00,142.52,142.54,142.3,142.46,45000.0,105.0086,105.0234,104.8466,104.9644,45000.0
2014-10-21 14:55:00,142.44,142.61,142.32,142.6,62600.0,104.9497,105.075,104.8613,105.0676,62600.0
2014-10-21 15:00:00,142.59,143.03,142.55,143.01,96400.0,105.0602,105.3844,105.0308,105.3697,96400.0
2014-10-21 15:05:00,143.0,143.05,142.85,142.92,42200.0,105.3623,105.3992,105.2518,105.3034,42200.0
2014-10-21 15:10:00,142.92,143.27,142.89,143.16,193600.0,105.3034,105.5612,105.2813,105.4802,193600.0
2014-10-21 15:15:00,143.16,143.23,143.06,143.1,82400.0,105.4802,105.5318,105.4065,105.436,82400.0
2014-10-21 15:20:00,143.11,143.36,143.09,143.32,34700.0,105.4434,105.6276,105.4286,105.5981,34700.0
2014-10-21 15:25:00,143.3,143.44,143.23,143.39,42200.0,105.5834,105.6865,105.5318,105.6497,42200.0
2014-10-21 15:30:00,143.39,143.41,143.16,143.24,119300.0,105.6497,105.6644,105.4802,105.5391,119300.0
2014-10-21 15:35:00,143.25,143.41,143.22,143.26,70300.0,105.5465,105.6644,105.5244,105.5539,70300.0
2014-10-21 15:40:00,143.26,143.57,143.25,143.57,133600.0,105.5539,105.7823,105.5465,105.7823,133600.0
2014-10-21 15:45:00,143.56,144.36,143.56,144.29,279100.0,105.7749,106.3644,105.7749,106.3128,279100.0
2014-10-21 15:50:00,144.29,144.41,143.69,143.8,224800.0,106.3128,106.4012,105.8707,105.9518,224800.0
2014-10-21 15:55:00,143.78,144.1,143.71,144.09,368600.0,105.937,106.1728,105.8854,106.1654,368600.0
2014-10-22 09:30:00,143.81,144.31,142.89,143.09,198000.0,105.9591,106.3275,105.2813,105.4286,198000.0
2014-10-22 09:35:00,143.0,143.1,141.8,141.97,207700.0,105.3623,105.436,104.4782,104.6034,207700.0
2014-10-22 09:40:00,141.98,142.0,141.67,142.0,133600.0,104.6108,104.6255,104.3824,104.6255,133600.0
2014-10-22 09:45:00,141.97,142.57,141.88,142.44,186800.0,104.6034,105.0455,104.5371,104.9497,186800.0
2014-10-22 09:50:00,142.45,142.98,142.38,142.97,45000.0,104.9571,105.3476,104.9055,105.3402,45000.0
2014-10-22 09:55:00,142.94,142.97,142.65,142.9,150500.0,105.3181,105.3402,105.1044,105.2886,150500.0
2014-10-22 10:00:00,142.9,143.4,142.86,143.4,69900.0,105.2886,105.657,105.2592,105.657,69900.0
2014-10-22 10:05:00,143.39,143.39,142.93,142.97,41000.0,105.6497,105.6497,105.3107,105.3402,41000.0
2014-10-22 10:10:00,142.9,143.1,142.38,142.54,48300.0,105.2886,105.436,104.9055,105.0234,48300.0
2014-10-22 10:15:00,142.55,142.59,142.31,142.35,75200.0,105.0308,105.0602,104.8539,104.8834,75200.0
2014-10-22 10:20:00,142.39,142.74,142.38,142.47,34400.0,104.9129,105.1707,104.9055,104.9718,34400.0
2014-10-22 10:25:00,142.46,142.58,142.21,142.51,33500.0,104.9644,105.0529,104.7802,105.0013,33500.0
2014-10-22 10:30:00,142.51,143.0,142.41,142.99,62100.0,105.0013,105.3623,104.9276,105.3549,62100.0
2014-10-22 10:35:00,142.97,143.0,142.63,142.76,32100.0,105.3402,105.3623,105.0897,105.1855,32100.0
2014-10-22 10:40:00,142.76,142.77,142.47,142.7,23100.0,105.1855,105.1928,104.9718,105.1413,23100.0
2014-10-22 10:45:00,142.69,143.0,142.64,142.79,41300.0,105.1339,105.3623,105.0971,105.2076,41300.0
2014-10-22 10:50:00,142.78,142.93,142.6,142.6,54700.0,105.2002,105.3107,105.0676,105.0676,54700.0
2014-10-22 10:55:00,142.61,142.64,142.5,142.64,38300.0,105.075,105.0971,104.9939,105.0971,38300.0
2014-10-22 11:00:00,142.63,142.75,142.59,142.63,32300.0,105.0897,105.1781,105.0602,105.0897,32300.0
2014-10-22 11:05:00,142.62,142.75,142.5,142.73,40900.0,105.0823,105.1781,104.9939,105.1634,40900.0
2014-10-22 11:10:00,142.75,142.75,142.71,142.74,42200.0,105.1781,105.1781,105.1486,105.1707,42200.0
2014-10-22 11:15:00,142.74,142.75,142.63,142.63,39600.0,105.1707,105.1781,105.0897,105.0897,39600.0
2014-10-22 11:20:00,142.63,142.77,142.61,142.66,28600.0,105.0897,105.1928,105.075,105.1118,28600.0
2014-10-22 11:25:00,142.65,142.65,142.57,142.65,45600.0,105.1044,105.1044,105.0455,105.1044,45600.0
2014-10-22 11:30:00,142.67,142.72,142.61,142.67,34700.0,105.1192,105.156,105.075,105.1192,34700.0
2014-10-22 11:35:00,142.67,142.73,142.63,142.65,56800.0,105.1192,105.1634,105.0897,105.1044,56800.0
2014-10-22 11:40:00,142.65,142.74,142.6,142.68,33100.0,105.1044,105.1707,105.0676,105.1265,33100.0
2014-10-22 11:45:00,142.68,142.7,142.43,142.51,45300.0,105.1265,105.1413,104.9423,105.0013,45300.0
2014-10-22 11:50:00,142.5,142.66,142.48,142.5,24100.0,104.9939,105.1118,104.9792,104.9939,24100.0
2014-10-22 11:55:00,142.5,142.69,142.48,142.63,34800.0,104.9939,105.1339,104.9792,105.0897,34800.0
2014-10-22 12:00:00,142.62,142.75,142.59,142.75,22600.0,105.0823,105.1781,105.0602,105.1781,22600.0
2014-10-22 12:05:00,142.75,142.75,142.37,142.5,28700.0,105.1781,105.1781,104.8981,104.9939,28700.0
2014-10-22 12:10:00,142.5,142.53,142.12,142.17,32800.0,104.9939,105.016,104.7139,104.7508,32800.0
2014-10-22 12:15:00,142.18,142.23,141.81,141.93,58900.0,104.7581,104.795,104.4855,104.5739,58900.0
2014-10-22 12:20:00,141.89,142.33,141.89,142.3,32400.0,104.5445,104.8687,104.5445,104.8466,32400.0
2014-10-22 12:25:00,142.32,142.47,142.18,142.45,28600.0,104.8613,104.9718,104.7581,104.9571,28600.0
2014-10-22 12:30:00,142.51,142.55,142.42,142.46,58600.0,105.0013,105.0308,104.935,104.9644,58600.0
2014-10-22 12:35:00,142.46,142.51,142.43,142.48,53300.0,104.9644,105.0013,104.9423,104.9792,53300.0
2014-10-22 12:40:00,142.47,142.53,142.33,142.34,77700.0,104.9718,105.016,104.8687,104.876,77700.0
2014-10-22 12:45:00,142.33,142.37,141.87,141.89,64700.0,104.8687,104.8981,104.5297,104.5445,64700.0
2014-10-22 12:50:00,141.88,142.48,141.85,142.32,42400.0,104.5371,104.9792,104.515,104.8613,42400.0
2014-10-22 12:55:00,142.29,142.51,142.09,142.51,22900.0,104.8392,105.0013,104.6918,105.0013,22900.0
2014-10-22 13:00:00,142.49,142.58,142.43,142.55,23000.0,104.9865,105.0529,104.9423,105.0308,23000.0
2014-10-22 13:05:00,142.54,142.73,142.49,142.71,28600.0,105.0234,105.1634,104.9865,105.1486,28600.0
2014-10-22 13:10:00,142.72,142.75,142.29,142.33,26500.0,105.156,105.1781,104.8392,104.8687,26500.0
2014-10-22 13:15:00,142.32,142.56,142.32,142.38,20800.0,104.8613,105.0381,104.8613,104.9055,20800.0
2014-10-22 13:20:00,142.36,142.52,142.3,142.43,24300.0,104.8908,105.0086,104.8466,104.9423,24300.0
2014-10-22 13:25:00,142.43,142.46,142.33,142.45,13500.0,104.9423,104.9644,104.8687,104.9571,13500.0
2014-10-22 13:30:00,142.42,142.46,142.34,142.44,12800.0,104.935,104.9644,104.876,104.9497,12800.0
2014-10-22 13:35:00,142.47,142.77,142.46,142.64,21700.0,104.9718,105.1928,104.9644,105.0971,21700.0
2014-10-22 13:40:00,142.66,142.9,142.66,142.9,13300.0,105.1118,105.2886,105.1118,105.2886,13300.0
2014-10-22 13:45:00,142.9,142.94,142.69,142.72,14300.0,105.2886,105.3181,105.1339,105.156,14300.0
2014-10-22 13:50:00,142.7,143.16,142.67,143.15,32500.0,105.1413,105.4802,105.1192,105.4728,32500.0
2014-10-22 13:55:00,143.13,143.17,142.84,142.84,31100.0,105.4581,105.4876,105.2444,105.2444,31100.0
2014-10-22 14:00:00,142.84,143.09,142.82,142.96,27000.0,105.2444,105.4286,105.2297,105.3328,27000.0
2014-10-22 14:05:00,142.99,143.18,142.85,143.11,16900.0,105.3549,105.4949,105.2518,105.4434,16900.0
2014-10-22 14:10:00,143.1,143.41,143.1,143.34,23900.0,105.436,105.6644,105.436,105.6128,23900.0
2014-10-22 14:15:00,143.36,143.36,143.11,143.25,17400.0,105.6276,105.6276,105.4434,105.5465,17400.0
2014-10-22 14:20:00,143.23,143.3,143.13,143.24,28200.0,105.5318,105.5834,105.4581,105.5391,28200.0
2014-10-22 14:25:00,143.17,143.46,143.17,143.28,26000.0,105.4876,105.7012,105.4876,105.5686,26000.0
2014-10-22 14:30:00,143.28,143.37,143.19,143.24,32700.0,105.5686,105.6349,105.5023,105.5391,32700.0
2014-10-22 14:35:00,143.26,143.57,143.24,143.4,36600.0,105.5539,105.7823,105.5391,105.657,36600.0
2014-10-22 14:40:00,143.41,143.94,143.41,143.9,35900.0,105.6644,106.0549,105.6644,106.0254,35900.0
2014-10-22 14:45:00,143.92,144.1,143.86,144.09,47400.0,106.0402,106.1728,105.996,106.1654,47400.0
2014-10-22 14:50:00,144.09,144.09,143.75,143.76,28100.0,106.1654,106.1654,105.9149,105.9223,28100.0
2014-10-22 14:55:00,143.77,144.16,143.76,144.14,53600.0,105.9296,106.217,105.9223,106.2023,53600.0
2014-10-22 15:00:00,144.14,144.15,143.9,144.06,52200.0,106.2023,106.2096,106.0254,106.1433,52200.0
2014-10-22 15:05:00,144.06,144.1,143.89,143.95,33400.0,106.1433,106.1728,106.0181,106.0623,33400.0
2014-10-22 15:10:00,143.97,144.06,143.71,144.0,46100.0,106.077,106.1433,105.8854,106.0991,46100.0
2014-10-22 15:15:00,143.99,144.09,143.89,144.01,49200.0,106.0917,106.1654,106.0181,106.1065,49200.0
2014-10-22 15:20:00,144.01,144.17,143.98,144.09,60400.0,106.1065,106.2244,106.0844,106.1654,60400.0
2014-10-22 15:25:00,144.09,144.38,144.07,144.36,61600.0,106.1654,106.3791,106.1507,106.3644,61600.0
2014-10-22 15:30:00,144.37,144.41,143.85,143.89,66300.0,106.3717,106.4012,105.9886,106.0181,66300.0
2014-10-22 15:35:00,143.91,144.0,143.88,143.95,61300.0,106.0328,106.0991,106.0107,106.0623,61300.0
2014-10-22 15:40:00,143.95,144.1,143.63,143.94,103700.0,106.0623,106.1728,105.8265,106.0549,103700.0
2014-10-22 15:45:00,143.93,143.93,143.63,143.78,84600.0,106.0475,106.0475,105.8265,105.937,84600.0
2014-10-22 15:50:00,143.76,143.86,143.52,143.71,140000.0,105.9223,105.996,105.7454,105.8854,140000.0
2014-10-22 15:55:00,143.72,143.74,143.43,143.66,124100.0,105.8928,105.9075,105.6791,105.8486,124100.0
2014-10-23 09:30:00,145.77,145.98,145.24,145.97,152600.0,107.4032,107.558,107.0127,107.5506,152600.0
2014-10-23 09:35:00,145.92,146.74,145.81,146.74,35400.0,107.5138,108.1179,107.4327,108.1179,35400.0
2014-10-23 09:40:00,146.74,146.95,146.42,146.69,124900.0,108.1179,108.2727,107.8822,108.0811,124900.0
2014-10-23 09:45:00,146.65,146.72,146.15,146.63,30800.0,108.0516,108.1032,107.6832,108.0369,30800.0
2014-10-23 09:50:00,146.69,147.24,146.55,147.16,49800.0,108.0811,108.4863,107.978,108.4274,49800.0
2014-10-23 09:55:00,147.22,147.25,146.95,147.03,47300.0,108.4716,108.4937,108.2727,108.3316,47300.0
2014-10-23 10:00:00,146.99,147.28,146.41,146.84,49900.0,108.3021,108.5158,107.8748,108.1916,49900.0
2014-10-23 10:05:00,146.85,146.99,146.48,146.86,48600.0,108.199,108.3021,107.9264,108.2064,48600.0
2014-10-23 10:10:00,146.84,146.95,146.53,146.87,41600.0,108.1916,108.2727,107.9632,108.2137,41600.0
2014-10-23 10:15:00,146.87,147.17,146.86,147.13,48600.0,108.2137,108.4348,108.2064,108.4053,48600.0
2014-10-23 10:20:00,147.13,147.45,147.09,147.43,58500.0,108.4053,108.6411,108.3758,108.6263,58500.0
2014-10-23 10:25:00,147.39,147.52,147.31,147.41,51500.0,108.5969,108.6926,108.5379,108.6116,51500.0
2014-10-23 10:30:00,147.46,147.93,147.4,147.87,33900.0,108.6484,108.9947,108.6042,108.9505,33900.0
2014-10-23 10:35:00,147.83,148.14,147.71,147.82,65300.0,108.9211,109.1495,108.8326,108.9137,65300.0
2014-10-23 10:40:00,147.8,147.82,147.42,147.55,43000.0,108.899,108.9137,108.619,108.7148,43000.0
2014-10-23 10:45:00,147.55,147.86,147.52,147.71,52600.0,108.7148,108.9432,108.6926,108.8326,52600.0
2014-10-23 10:50:00,147.8,147.8,147.54,147.63,64300.0,108.899,108.899,108.7074,108.7737,64300.0
2014-10-23 10:55:00,147.61,147.64,147.45,147.59,73500.0,108.759,108.7811,108.6411,108.7442,73500.0
2014-10-23 11:00:00,147.6,147.6,147.48,147.48,29100.0,108.7516,108.7516,108.6632,108.6632,29100.0
2014-10-23 11:05:00,147.49,147.64,147.44,147.61,85000.0,108.6705,108.7811,108.6337,108.759,85000.0
2014-10-23 11:10:00,147.6,147.67,147.58,147.63,82700.0,108.7516,108.8032,108.7369,108.7737,82700.0
2014-10-23 11:15:00,147.64,147.85,147.59,147.7,97600.0,108.7811,108.9358,108.7442,108.8253,97600.0
2014-10-23 11:20:00,147.69,147.8,147.6,147.69,38400.0,108.8179,108.899,108.7516,108.8179,38400.0
2014-10-23 11:25:00,147.69,147.76,147.6,147.61,37100.0,108.8179,108.8695,108.7516,108.759,37100.0
2014-10-23 11:30:00,147.64,147.78,147.6,147.77,49200.0,108.7811,108.8842,108.7516,108.8768,49200.0
2014-10-23 11:35:00,147.75,147.75,147.44,147.5,64900.0,108.8621,108.8621,108.6337,108.6779,64900.0
2014-10-23 11:40:00,147.5,147.6,147.45,147.58,32300.0,108.6779,108.7516,108.6411,108.7369,32300.0
2014-10-23 11:45:00,147.61,147.63,147.5,147.6,37100.0,108.759,108.7737,108.6779,108.7516,37100.0
2014-10-23 11:50:00,147.61,147.67,147.38,147.46,92500.0,108.759,108.8032,108.5895,108.6484,92500.0
2014-10-23 11:55:00,147.42,147.7,147.42,147.48,23700.0,108.619,108.8253,108.619,108.6632,23700.0
2014-10-23 12:00:00,147.48,147.56,147.39,147.5,26200.0,108.6632,108.7221,108.5969,108.6779,26200.0
2014-10-23 12:05:00,147.51,147.57,147.4,147.4,45100.0,108.6853,108.7295,108.6042,108.6042,45100.0
2014-10-23 12:10:00,147.4,147.41,147.15,147.22,49500.0,108.6042,108.6116,108.42,108.4716,49500.0
2014-10-23 12:15:00,147.2,147.27,147.06,147.17,21100.0,108.4569,108.5084,108.3537,108.4348,21100.0
2014-10-23 12:20:00,147.18,147.27,147.04,147.27,27300.0,108.4421,108.5084,108.339,108.5084,27300.0
2014-10-23 12:25:00,147.23,147.57,147.23,147.55,26600.0,108.479,108.7295,108.479,108.7148,26600.0
2014-10-23 12:30:00,147.52,147.54,147.25,147.28,35400.0,108.6926,108.7074,108.4937,108.5158,35400.0
2014-10-23 12:35:00,147.27,147.27,147.15,147.25,10000.0,108.5084,108.5084,108.42,108.4937,10000.0
2014-10-23 12:40:00,147.27,147.37,147.11,147.11,11900.0,108.5084,108.5821,108.3906,108.3906,11900.0
2014-10-23 12:45:00,147.16,147.34,147.01,147.08,22900.0,108.4274,108.56,108.3169,108.3685,22900.0
2014-10-23 12:50:00,147.07,147.35,147.04,147.2,12900.0,108.3611,108.5674,108.339,108.4569,12900.0
2014-10-23 12:55:00,147.17,147.33,147.09,147.31,41400.0,108.4348,108.5527,108.3758,108.5379,41400.0
2014-10-23 13:00:00,147.37,147.49,147.34,147.44,28800.0,108.5821,108.6705,108.56,108.6337,28800.0
2014-10-23 13:05:00,147.41,147.41,147.29,147.34,13200.0,108.6116,108.6116,108.5232,108.56,13200.0
2014-10-23 13:10:00,147.27,147.31,147.08,147.13,13900.0,108.5084,108.5379,108.3685,108.4053,13900.0
2014-10-23 13:15:00,147.08,147.14,146.99,147.02,19600.0,108.3685,108.4127,108.3021,108.3242,19600.0
2014-10-23 13:20:00,147.07,147.07,146.94,146.96,20700.0,108.3611,108.3611,108.2653,108.28,20700.0
2014-10-23 13:25:00,146.93,147.2,146.88,147.2,17900.0,108.2579,108.4569,108.2211,108.4569,17900.0
2014-10-23 13:30:00,147.2,147.25,147.08,147.2,23800.0,108.4569,108.4937,108.3685,108.4569,23800.0
2014-10-23 13:35:00,147.14,147.34,147.01,147.33,17600.0,108.4127,108.56,108.3169,108.5527,17600.0
2014-10-23 13:40:00,147.32,147.45,147.27,147.28,21400.0,108.5453,108.6411,108.5084,108.5158,21400.0
2014-10-23 13:45:00,147.3,147.3,147.14,147.23,18200.0,108.5306,108.5306,108.4127,108.479,18200.0
2014-10-23 13:50:00,147.24,147.45,147.24,147.3,14900.0,108.4863,108.6411,108.4863,108.5306,14900.0
2014-10-23 13:55:00,147.25,147.44,147.25,147.38,9700.0,108.4937,108.6337,108.4937,108.5895,9700.0
2014-10-23 14:00:00,147.43,147.43,147.25,147.32,11400.0,108.6263,108.6263,108.4937,108.5453,11400.0
2014-10-23 14:05:00,147.3,147.32,147.12,147.17,18200.0,108.5306,108.5453,108.3979,108.4348,18200.0
2014-10-23 14:10:00,147.13,147.28,147.08,147.27,17900.0,108.4053,108.5158,108.3685,108.5084,17900.0
2014-10-23 14:15:00,147.23,147.3,147.14,147.27,18300.0,108.479,108.5306,108.4127,108.5084,18300.0
2014-10-23 14:20:00,147.25,147.46,147.24,147.44,63100.0,108.4937,108.6484,108.4863,108.6337,63100.0
2014-10-23 14:25:00,147.46,147.57,147.37,147.49,41500.0,108.6484,108.7295,108.5821,108.6705,41500.0
2014-10-23 14:30:00,147.49,147.74,147.44,147.69,36500.0,108.6705,108.8547,108.6337,108.8179,36500.0
2014-10-23 14:35:00,147.7,147.75,147.6,147.67,70200.0,108.8253,108.8621,108.7516,108.8032,70200.0
2014-10-23 14:40:00,147.64,147.64,147.5,147.5,24100.0,108.7811,108.7811,108.6779,108.6779,24100.0
2014-10-23 14:45:00,147.51,147.65,147.5,147.65,15100.0,108.6853,108.7884,108.6779,108.7884,15100.0
2014-10-23 14:50:00,147.7,147.7,147.53,147.55,21300.0,108.8253,108.8253,108.7,108.7148,21300.0
2014-10-23 14:55:00,147.54,147.57,147.16,147.57,61200.0,108.7074,108.7295,108.4274,108.7295,61200.0
2014-10-23 15:00:00,147.53,147.57,146.91,146.91,46400.0,108.7,108.7295,108.2432,108.2432,46400.0
2014-10-23 15:05:00,146.93,147.1,146.87,146.94,72200.0,108.2579,108.3832,108.2137,108.2653,72200.0
2014-10-23 15:10:00,146.89,147.22,146.84,147.11,64200.0,108.2285,108.4716,108.1916,108.3906,64200.0
2014-10-23 15:15:00,147.13,147.21,146.84,146.97,29700.0,108.4053,108.4642,108.1916,108.2874,29700.0
2014-10-23 15:20:00,146.94,147.09,146.91,146.95,47600.0,108.2653,108.3758,108.2432,108.2727,47600.0
2014-10-23 15:25:00,146.94,147.05,146.71,146.85,67100.0,108.2653,108.3464,108.0958,108.199,67100.0
2014-10-23 15:30:00,146.88,147.19,146.77,147.18,78500.0,108.2211,108.4495,108.14,108.4421,78500.0
2014-10-23 15:35:00,147.21,147.21,146.93,146.95,56700.0,108.4642,108.4642,108.2579,108.2727,56700.0
2014-10-23 15:40:00,146.94,146.99,146.73,146.97,65900.0,108.2653,108.3021,108.1106,108.2874,65900.0
2014-10-23 15:45:00,147.0,147.23,146.99,147.13,64400.0,108.3095,108.479,108.3021,108.4053,64400.0
2014-10-23 15:50:00,147.14,147.48,147.04,147.1,110600.0,108.4127,108.6632,108.339,108.3832,110600.0
2014-10-23 15:55:00,147.1,147.29,146.97,147.26,182100.0,108.3832,108.5232,108.2874,108.5011,182100.0
2014-10-24 09:30:00,146.85,146.99,145.8,146.54,148100.0,108.199,108.3021,107.4254,107.9706,148100.0
2014-10-24 09:35:00,146.56,147.46,146.37,147.1,38800.0,107.9853,108.6484,107.8453,108.3832,38800.0
2014-10-24 09:40:00,146.97,147.33,146.97,147.13,96600.0,108.2874,108.5527,108.2874,108.4053,96600.0
2014-10-24 09:45:00,147.13,147.5,147.0,147.14,64300.0,108.4053,108.6779,108.3095,108.4127,64300.0
2014-10-24 09:50:00,147.11,147.32,147.0,147.29,56500.0,108.3906,108.5453,108.3095,108.5232,56500.0
2014-10-24 09:55:00,147.25,147.39,146.8,146.86,57700.0,108.4937,108.5969,108.1622,108.2064,57700.0
2014-10-24 10:00:00,146.87,147.1,146.55,146.64,47500.0,108.2137,108.3832,107.978,108.0443,47500.0
2014-10-24 10:05:00,146.59,146.73,146.24,146.46,69500.0,108.0074,108.1106,107.7495,107.9116,69500.0
2014-10-24 10:10:00,146.47,147.05,146.4,146.84,41600.0,107.919,108.3464,107.8674,108.1916,41600.0
2014-10-24 10:15:00,146.88,146.99,146.51,146.69,26000.0,108.2211,108.3021,107.9485,108.0811,26000.0
2014-10-24 10:20:00,146.68,146.78,146.5,146.51,27500.0,108.0737,108.1474,107.9411,107.9485,27500.0
2014-10-24 10:25:00,146.51,146.55,146.34,146.39,57500.0,107.9485,107.978,107.8232,107.8601,57500.0
2014-10-24 10:30:00,146.4,146.64,146.36,146.64,81700.0,107.8674,108.0443,107.838,108.0443,81700.0
2014-10-24 10:35:00,146.64,146.87,146.64,146.87,22500.0,108.0443,108.2137,108.0443,108.2137,22500.0
2014-10-24 10:40:00,146.87,146.99,146.78,146.78,22300.0,108.2137,108.3021,108.1474,108.1474,22300.0
2014-10-24 10:45:00,146.78,146.86,146.68,146.8,27400.0,108.1474,108.2064,108.0737,108.1622,27400.0
2014-10-24 10:50:00,146.8,147.01,146.75,146.75,40400.0,108.1622,108.3169,108.1253,108.1253,40400.0
2014-10-24 10:55:00,146.76,146.88,146.7,146.87,40800.0,108.1327,108.2211,108.0885,108.2137,40800.0
2014-10-24 11:00:00,146.87,146.97,146.48,146.54,152900.0,108.2137,108.2874,107.9264,107.9706,152900.0
2014-10-24 11:05:00,146.53,146.58,146.23,146.28,80600.0,107.9632,108.0001,107.7422,107.779,80600.0
2014-10-24 11:10:00,146.26,146.58,146.16,146.23,77000.0,107.7643,108.0001,107.6906,107.7422,77000.0
2014-10-24 11:15:00,146.23,146.33,146.11,146.32,51600.0,107.7422,107.8159,107.6538,107.8085,51600.0
2014-10-24 11:20:00,146.31,146.43,146.07,146.18,50900.0,107.8011,107.8895,107.6243,107.7053,50900.0
2014-10-24 11:25:00,146.18,146.32,145.97,145.97,42200.0,107.7053,107.8085,107.5506,107.5506,42200.0
2014-10-24 11:30:00,145.98,146.1,145.95,146.08,56900.0,107.558,107.6464,107.5359,107.6317,56900.0
2014-10-24 11:35:00,146.07,146.33,146.0,146.28,45000.0,107.6243,107.8159,107.5727,107.779,45000.0
2014-10-24 11:40:00,146.27,146.87,146.27,146.65,54600.0,107.7716,108.2137,107.7716,108.0516,54600.0
2014-10-24 11:45:00,146.63,146.66,146.3,146.32,27200.0,108.0369,108.059,107.7938,107.8085,27200.0
2014-10-24 11:50:00,146.33,146.45,146.12,146.14,27000.0,107.8159,107.9043,107.6611,107.6759,27000.0
2014-10-24 11:55:00,146.12,146.17,145.97,146.14,36600.0,107.6611,107.698,107.5506,107.6759,36600.0
2014-10-24 12:00:00,146.16,146.3,145.95,146.01,32800.0,107.6906,107.7938,107.5359,107.5801,32800.0
2014-10-24 12:05:00,146.04,146.05,145.89,145.89,31900.0,107.6022,107.6096,107.4917,107.4917,31900.0
2014-10-24 12:10:00,145.89,145.91,145.69,145.7,31900.0,107.4917,107.5064,107.3443,107.3517,31900.0
2014-10-24 12:15:00,145.7,145.97,145.7,145.86,20200.0,107.3517,107.5506,107.3517,107.4696,20200.0
2014-10-24 12:20:00,145.87,145.88,145.68,145.77,26200.0,107.4769,107.4843,107.3369,107.4032,26200.0
2014-10-24 12:25:00,145.76,145.84,145.75,145.78,35700.0,107.3959,107.4548,107.3885,107.4106,35700.0
2014-10-24 12:30:00,145.77,145.9,145.77,145.83,20700.0,107.4032,107.499,107.4032,107.4475,20700.0
2014-10-24 12:35:00,145.82,146.04,145.81,146.0,30200.0,107.4401,107.6022,107.4327,107.5727,30200.0
2014-10-24 12:40:00,145.98,146.14,145.97,146.11,19500.0,107.558,107.6759,107.5506,107.6538,19500.0
2014-10-24 12:45:00,146.15,146.17,145.91,145.91,15300.0,107.6832,107.698,107.5064,107.5064,15300.0
2014-10-24 12:50:00,145.92,145.94,145.73,145.94,39500.0,107.5138,107.5285,107.3738,107.5285,39500.0
2014-10-24 12:55:00,145.92,145.93,145.75,145.77,16400.0,107.5138,107.5211,107.3885,107.4032,16400.0
2014-10-24 13:00:00,145.75,145.85,145.57,145.58,23800.0,107.3885,107.4622,107.2559,107.2633,23800.0
2014-10-24 13:05:00,145.58,145.66,145.58,145.61,38000.0,107.2633,107.3222,107.2633,107.2854,38000.0
2014-10-24 13:10:00,145.61,145.71,145.56,145.58,31100.0,107.2854,107.359,107.2485,107.2633,31100.0
2014-10-24 13:15:00,145.59,145.63,145.52,145.58,19600.0,107.2706,107.3001,107.219,107.2633,19600.0
2014-10-24 13:20:00,145.58,145.81,145.58,145.81,28000.0,107.2633,107.4327,107.2633,107.4327,28000.0
2014-10-24 13:25:00,145.81,146.12,145.81,146.11,21500.0,107.4327,107.6611,107.4327,107.6538,21500.0
2014-10-24 13:30:00,146.11,146.37,146.11,146.32,48500.0,107.6538,107.8453,107.6538,107.8085,48500.0
2014-10-24 13:35:00,146.32,146.56,146.31,146.5,32000.0,107.8085,107.9853,107.8011,107.9411,32000.0
2014-10-24 13:40:00,146.49,146.59,146.49,146.5,21100.0,107.9337,108.0074,107.9337,107.9411,21100.0
2014-10-24 13:45:00,146.51,146.67,146.5,146.59,21700.0,107.9485,108.0664,107.9411,108.0074,21700.0
2014-10-24 13:50:00,146.6,146.82,146.58,146.76,22700.0,108.0148,108.1769,108.0001,108.1327,22700.0
2014-10-24 13:55:00,146.78,146.78,146.54,146.6,49700.0,108.1474,108.1474,107.9706,108.0148,49700.0
2014-10-24 14:00:00,146.59,146.67,146.56,146.64,24500.0,108.0074,108.0664,107.9853,108.0443,24500.0
2014-10-24 14:05:00,146.65,146.83,146.59,146.79,24600.0,108.0516,108.1843,108.0074,108.1548,24600.0
2014-10-24 14:10:00,146.79,146.83,146.64,146.64,27600.0,108.1548,108.1843,108.0443,108.0443,27600.0
2014-10-24 14:15:00,146.65,146.76,146.58,146.69,27500.0,108.0516,108.1327,108.0001,108.0811,27500.0
2014-10-24 14:20:00,146.65,146.78,146.65,146.74,32500.0,108.0516,108.1474,108.0516,108.1179,32500.0
2014-10-24 14:25:00,146.73,146.84,146.6,146.64,34300.0,108.1106,108.1916,108.0148,108.0443,34300.0
2014-10-24 14:30:00,146.65,146.7,146.43,146.48,30200.0,108.0516,108.0885,107.8895,107.9264,30200.0
2014-10-24 14:35:00,146.48,146.54,146.36,146.53,639900.0,107.9264,107.9706,107.838,107.9632,639900.0
2014-10-24 14:40:00,146.51,146.58,146.49,146.54,30400.0,107.9485,108.0001,107.9337,107.9706,30400.0
2014-10-24 14:45:00,146.55,146.68,146.41,146.67,26900.0,107.978,108.0737,107.8748,108.0664,26900.0
2014-10-24 14:50:00,146.65,146.65,146.38,146.43,32300.0,108.0516,108.0516,107.8527,107.8895,32300.0
2014-10-24 14:55:00,146.44,146.55,146.4,146.55,32800.0,107.8969,107.978,107.8674,107.978,32800.0
2014-10-24 15:00:00,146.55,146.74,146.5,146.7,24000.0,107.978,108.1179,107.9411,108.0885,24000.0
2014-10-24 15:05:00,146.7,146.75,146.63,146.68,41400.0,108.0885,108.1253,108.0369,108.0737,41400.0
2014-10-24 15:10:00,146.68,146.8,146.6,146.64,33800.0,108.0737,108.1622,108.0148,108.0443,33800.0
2014-10-24 15:15:00,146.64,146.83,146.61,146.82,38400.0,108.0443,108.1843,108.0222,108.1769,38400.0
2014-10-24 15:20:00,146.8,146.86,146.7,146.75,30200.0,108.1622,108.2064,108.0885,108.1253,30200.0
2014-10-24 15:25:00,146.74,146.85,146.72,146.82,38800.0,108.1179,108.199,108.1032,108.1769,38800.0
2014-10-24 15:30:00,146.81,146.86,146.76,146.78,40700.0,108.1695,108.2064,108.1327,108.1474,40700.0
2014-10-24 15:35:00,146.77,146.9,146.75,146.88,55200.0,108.14,108.2358,108.1253,108.2211,55200.0
2014-10-24 15:40:00,146.87,147.05,146.87,146.95,61400.0,108.2137,108.3464,108.2137,108.2727,61400.0
2014-10-24 15:45:00,146.94,147.11,146.93,147.0,89300.0,108.2653,108.3906,108.2579,108.3095,89300.0
2014-10-24 15:50:00,147.0,147.24,147.0,147.19,183000.0,108.3095,108.4863,108.3095,108.4495,183000.0
2014-10-24 15:55:00,147.19,147.34,147.13,147.26,219800.0,108.4495,108.56,108.4053,108.5011,219800.0
2014-10-27 09:30:00,146.7,147.0,146.11,146.72,136700.0,108.0885,108.3095,107.6538,108.1032,136700.0
2014-10-27 09:35:00,146.7,148.0,146.65,147.96,54300.0,108.0885,109.0463,108.0516,109.0168,54300.0
2014-10-27 09:40:00,147.94,148.29,147.83,148.2,87500.0,109.0021,109.26,108.9211,109.1937,87500.0
2014-10-27 09:45:00,148.2,148.23,147.72,147.97,30400.0,109.1937,109.2158,108.84,109.0242,30400.0
2014-10-27 09:50:00,147.92,147.94,147.21,147.43,26300.0,108.9874,109.0021,108.4642,108.6263,26300.0
2014-10-27 09:55:00,147.46,147.46,147.26,147.31,14500.0,108.6484,108.6484,108.5011,108.5379,14500.0
2014-10-27 10:00:00,147.28,147.32,146.7,146.93,24800.0,108.5158,108.5453,108.0885,108.2579,24800.0
2014-10-27 10:05:00,146.89,147.14,146.72,146.81,22400.0,108.2285,108.4127,108.1032,108.1695,22400.0
2014-10-27 10:10:00,146.85,147.25,146.78,147.23,12200.0,108.199,108.4937,108.1474,108.479,12200.0
2014-10-27 10:15:00,147.22,147.22,146.83,146.99,33000.0,108.4716,108.4716,108.1843,108.3021,33000.0
2014-10-27 10:20:00,146.94,147.01,146.84,146.99,20900.0,108.2653,108.3169,108.1916,108.3021,20900.0
2014-10-27 10:25:00,146.99,147.24,146.85,147.12,23900.0,108.3021,108.4863,108.199,108.3979,23900.0
2014-10-27 10:30:00,147.15,147.17,147.02,147.13,43100.0,108.42,108.4348,108.3242,108.4053,43100.0
2014-10-27 10:35:00,147.13,147.32,147.04,147.21,29700.0,108.4053,108.5453,108.339,108.4642,29700.0
2014-10-27 10:40:00,147.22,147.65,147.2,147.63,27200.0,108.4716,108.7884,108.4569,108.7737,27200.0
2014-10-27 10:45:00,147.59,147.7,147.56,147.63,37300.0,108.7442,108.8253,108.7221,108.7737,37300.0
2014-10-27 10:50:00,147.62,147.62,147.35,147.36,22600.0,108.7663,108.7663,108.5674,108.5748,22600.0
2014-10-27 10:55:00,147.36,147.45,147.08,147.21,21300.0,108.5748,108.6411,108.3685,108.4642,21300.0
2014-10-27 11:00:00,147.17,147.19,147.09,147.16,11000.0,108.4348,108.4495,108.3758,108.4274,11000.0
2014-10-27 11:05:00,147.13,147.42,147.08,147.27,19700.0,108.4053,108.619,108.3685,108.5084,19700.0
2014-10-27 11:10:00,147.38,147.68,147.29,147.67,25300.0,108.5895,108.8105,108.5232,108.8032,25300.0
2014-10-27 11:15:00,147.67,147.72,147.46,147.48,16900.0,108.8032,108.84,108.6484,108.6632,16900.0
2014-10-27 11:20:00,147.46,147.73,147.42,147.73,23800.0,108.6484,108.8474,108.619,108.8474,23800.0
2014-10-27 11:25:00,147.72,147.9,147.64,147.8,48800.0,108.84,108.9726,108.7811,108.899,48800.0
2014-10-27 11:30:00,147.8,147.84,147.66,147.67,25400.0,108.899,108.9284,108.7958,108.8032,25400.0
2014-10-27 11:35:00,147.66,147.66,147.34,147.48,26000.0,108.7958,108.7958,108.56,108.6632,26000.0
2014-10-27 11:40:00,147.53,147.68,147.45,147.45,17600.0,108.7,108.8105,108.6411,108.6411,17600.0
2014-10-27 11:45:00,147.47,147.59,147.44,147.55,24500.0,108.6558,108.7442,108.6337,108.7148,24500.0
2014-10-27 11:50:00,147.51,147.53,147.32,147.44,18300.0,108.6853,108.7,108.5453,108.6337,18300.0
2014-10-27 11:55:00,147.4,147.56,147.4,147.54,19100.0,108.6042,108.7221,108.6042,108.7074,19100.0
2014-10-27 12:00:00,147.55,147.62,147.41,147.54,11200.0,108.7148,108.7663,108.6116,108.7074,11200.0
2014-10-27 12:05:00,147.49,147.67,147.36,147.4,30700.0,108.6705,108.8032,108.5748,108.6042,30700.0
2014-10-27 12:10:00,147.42,147.61,147.36,147.61,17700.0,108.619,108.759,108.5748,108.759,17700.0
2014-10-27 12:15:00,147.61,147.67,147.32,147.38,27100.0,108.759,108.8032,108.5453,108.5895,27100.0
2014-10-27 12:20:00,147.38,147.47,147.29,147.36,13200.0,108.5895,108.6558,108.5232,108.5748,13200.0
2014-10-27 12:25:00,147.36,147.43,147.21,147.36,12300.0,108.5748,108.6263,108.4642,108.5748,12300.0
2014-10-27 12:30:00,147.38,147.44,147.31,147.42,9000.0,108.5895,108.6337,108.5379,108.619,9000.0
2014-10-27 12:35:00,147.38,147.43,147.31,147.37,12200.0,108.5895,108.6263,108.5379,108.5821,12200.0
2014-10-27 12:40:00,147.31,147.46,147.26,147.46,10900.0,108.5379,108.6484,108.5011,108.6484,10900.0
2014-10-27 12:45:00,147.46,147.7,147.45,147.6,19200.0,108.6484,108.8253,108.6411,108.7516,19200.0
2014-10-27 12:50:00,147.55,147.67,147.48,147.64,22900.0,108.7148,108.8032,108.6632,108.7811,22900.0
2014-10-27 12:55:00,147.6,147.77,147.6,147.76,14700.0,108.7516,108.8768,108.7516,108.8695,14700.0
2014-10-27 13:00:00,147.73,148.18,147.71,147.98,43300.0,108.8474,109.1789,108.8326,109.0316,43300.0
2014-10-27 13:05:00,147.94,148.03,147.79,147.87,14800.0,109.0021,109.0684,108.8916,108.9505,14800.0
2014-10-27 13:10:00,147.86,147.89,147.71,147.72,32700.0,108.9432,108.9653,108.8326,108.84,32700.0
2014-10-27 13:15:00,147.78,148.02,147.7,148.02,14100.0,108.8842,109.061,108.8253,109.061,14100.0
2014-10-27 13:20:00,147.94,147.98,147.67,147.67,14000.0,109.0021,109.0316,108.8032,108.8032,14000.0
2014-10-27 13:25:00,147.73,147.78,147.63,147.78,12300.0,108.8474,108.8842,108.7737,108.8842,12300.0
2014-10-27 13:30:00,147.76,147.91,147.75,147.82,22500.0,108.8695,108.98,108.8621,108.9137,22500.0
2014-10-27 13:35:00,147.83,147.88,147.71,147.77,29000.0,108.9211,108.9579,108.8326,108.8768,29000.0
2014-10-27 13:40:00,147.72,147.83,147.65,147.69,18400.0,108.84,108.9211,108.7884,108.8179,18400.0
2014-10-27 13:45:00,147.66,147.73,147.61,147.72,24500.0,108.7958,108.8474,108.759,108.84,24500.0
2014-10-27 13:50:00,147.71,147.76,147.61,147.69,18900.0,108.8326,108.8695,108.759,108.8179,18900.0
2014-10-27 13:55:00,147.68,147.89,147.66,147.87,25800.0,108.8105,108.9653,108.7958,108.9505,25800.0
2014-10-27 14:00:00,147.82,147.87,147.58,147.65,14300.0,108.9137,108.9505,108.7369,108.7884,14300.0
2014-10-27 14:05:00,147.6,147.96,147.57,147.93,29500.0,108.7516,109.0168,108.7295,108.9947,29500.0
2014-10-27 14:10:00,147.94,148.07,147.91,148.04,51600.0,109.0021,109.0979,108.98,109.0758,51600.0
2014-10-27 14:15:00,148.04,148.19,147.97,148.13,17800.0,109.0758,109.1863,109.0242,109.1421,17800.0
2014-10-27 14:20:00,148.1,148.17,148.06,148.17,19200.0,109.12,109.1716,109.0905,109.1716,19200.0
2014-10-27 14:25:00,148.13,148.17,147.86,148.06,17500.0,109.1421,109.1716,108.9432,109.0905,17500.0
2014-10-27 14:30:00,148.06,148.14,147.89,148.14,14800.0,109.0905,109.1495,108.9653,109.1495,14800.0
2014-10-27 14:35:00,148.13,148.15,148.0,148.13,41300.0,109.1421,109.1568,109.0463,109.1421,41300.0
2014-10-27 14:40:00,148.14,148.18,148.08,148.12,41100.0,109.1495,109.1789,109.1053,109.1347,41100.0
2014-10-27 14:45:00,148.13,148.14,148.06,148.1,26900.0,109.1421,109.1495,109.0905,109.12,26900.0
2014-10-27 14:50:00,148.11,148.15,148.03,148.1,40200.0,109.1274,109.1568,109.0684,109.12,40200.0
2014-10-27 14:55:00,148.1,148.16,148.0,148.12,30600.0,109.12,109.1642,109.0463,109.1347,30600.0
2014-10-27 15:00:00,148.11,148.24,148.05,148.23,51900.0,109.1274,109.2231,109.0832,109.2158,51900.0
2014-10-27 15:05:00,148.24,148.33,148.23,148.28,40100.0,109.2231,109.2895,109.2158,109.2526,40100.0
2014-10-27 15:10:00,148.28,148.35,148.27,148.28,42700.0,109.2526,109.3042,109.2452,109.2526,42700.0
2014-10-27 15:15:00,148.27,148.47,148.21,148.4,81000.0,109.2452,109.3926,109.201,109.341,81000.0
2014-10-27 15:20:00,148.4,148.4,148.07,148.1,87300.0,109.341,109.341,109.0979,109.12,87300.0
2014-10-27 15:25:00,148.09,148.31,148.07,148.21,60200.0,109.1126,109.2747,109.0979,109.201,60200.0
2014-10-27 15:30:00,148.19,148.19,147.9,147.93,50300.0,109.1863,109.1863,108.9726,108.9947,50300.0
2014-10-27 15:35:00,147.94,148.01,147.88,147.94,50600.0,109.0021,109.0537,108.9579,109.0021,50600.0
2014-10-27 15:40:00,147.93,148.28,147.91,148.21,56500.0,108.9947,109.2526,108.98,109.201,56500.0
2014-10-27 15:45:00,148.21,148.21,148.0,148.17,58200.0,109.201,109.201,109.0463,109.1716,58200.0
2014-10-27 15:50:00,148.19,148.35,148.11,148.35,127300.0,109.1863,109.3042,109.1274,109.3042,127300.0
2014-10-27 15:55:00,148.35,148.38,148.12,148.15,228500.0,109.3042,109.3263,109.1347,109.1568,228500.0
2014-10-28 09:30:00,151.73,155.52,151.47,155.3,463800.0,111.7946,114.587,111.603,114.4249,463800.0
2014-10-28 09:35:00,155.22,155.47,154.23,154.63,467600.0,114.366,114.5502,113.6366,113.9313,467600.0
2014-10-28 09:40:00,154.55,155.25,154.35,154.83,222400.0,113.8723,114.3881,113.725,114.0787,222400.0
2014-10-28 09:45:00,154.82,155.23,154.7,154.9,345100.0,114.0713,114.3734,113.9829,114.1302,345100.0
2014-10-28 09:50:00,154.85,155.0,154.5,154.83,232700.0,114.0934,114.2039,113.8355,114.0787,232700.0
2014-10-28 09:55:00,154.85,155.08,154.43,154.66,206700.0,114.0934,114.2629,113.7839,113.9534,206700.0
2014-10-28 10:00:00,154.66,155.66,154.65,155.05,210800.0,113.9534,114.6902,113.946,114.2407,210800.0
2014-10-28 10:05:00,155.05,155.25,154.77,155.06,307800.0,114.2407,114.3881,114.0344,114.2481,307800.0
2014-10-28 10:10:00,155.03,155.54,154.99,155.06,1767300.0,114.226,114.6018,114.1965,114.2481,1767300.0
2014-10-28 10:15:00,155.06,155.4,154.93,155.27,166400.0,114.2481,114.4986,114.1523,114.4028,166400.0
2014-10-28 10:20:00,155.3,155.8,155.25,155.59,90800.0,114.4249,114.7933,114.3881,114.6386,90800.0
2014-10-28 10:25:00,155.61,155.62,155.19,155.19,36600.0,114.6534,114.6607,114.3439,114.3439,36600.0
2014-10-28 10:30:00,155.24,155.8,155.07,155.54,67300.0,114.3807,114.7933,114.2555,114.6018,67300.0
2014-10-28 10:35:00,155.48,155.49,154.9,155.06,60900.0,114.5576,114.5649,114.1302,114.2481,60900.0
2014-10-28 10:40:00,155.04,155.12,154.96,155.03,74700.0,114.2334,114.2923,114.1744,114.226,74700.0
2014-10-28 10:45:00,155.04,155.21,154.99,155.09,75400.0,114.2334,114.3586,114.1965,114.2702,75400.0
2014-10-28 10:50:00,155.1,155.49,155.1,155.34,51600.0,114.2776,114.5649,114.2776,114.4544,51600.0
2014-10-28 10:55:00,155.34,155.35,155.07,155.14,111900.0,114.4544,114.4618,114.2555,114.3071,111900.0
2014-10-28 11:00:00,155.16,155.2,154.96,155.14,112200.0,114.3218,114.3513,114.1744,114.3071,112200.0
2014-10-28 11:05:00,155.13,155.55,155.13,155.48,75600.0,114.2997,114.6091,114.2997,114.5576,75600.0
2014-10-28 11:10:00,155.49,155.96,155.14,155.22,124300.0,114.5649,114.9112,114.3071,114.366,124300.0
2014-10-28 11:15:00,155.26,155.41,155.13,155.28,33800.0,114.3955,114.506,114.2997,114.4102,33800.0
2014-10-28 11:20:00,155.31,155.58,155.31,155.55,40500.0,114.4323,114.6312,114.4323,114.6091,40500.0
2014-10-28 11:25:00,155.56,155.68,155.49,155.55,70200.0,114.6165,114.7049,114.5649,114.6091,70200.0
2014-10-28 11:30:00,155.56,155.64,155.49,155.5,32100.0,114.6165,114.6755,114.5649,114.5723,32100.0
2014-10-28 11:35:00,155.5,155.6,155.46,155.5,40400.0,114.5723,114.646,114.5428,114.5723,40400.0
2014-10-28 11:40:00,155.51,155.63,155.48,155.59,35900.0,114.5797,114.6681,114.5576,114.6386,35900.0
2014-10-28 11:45:00,155.56,155.65,155.51,155.54,46800.0,114.6165,114.6828,114.5797,114.6018,46800.0
2014-10-28 11:50:00,155.54,155.65,155.52,155.58,58800.0,114.6018,114.6828,114.587,114.6312,58800.0
2014-10-28 11:55:00,155.58,155.83,155.52,155.63,112200.0,114.6312,114.8154,114.587,114.6681,112200.0
2014-10-28 12:00:00,155.6,155.85,155.59,155.85,41500.0,114.646,114.8302,114.6386,114.8302,41500.0
2014-10-28 12:05:00,155.83,155.98,155.8,155.96,50800.0,114.8154,114.926,114.7933,114.9112,50800.0
2014-10-28 12:10:00,155.96,156.39,155.95,156.3,147100.0,114.9112,115.2281,114.9039,115.1617,147100.0
2014-10-28 12:15:00,156.3,156.49,156.26,156.31,34500.0,115.1617,115.3017,115.1323,115.1691,34500.0
2014-10-28 12:20:00,156.29,156.56,156.27,156.39,40600.0,115.1544,115.3533,115.1396,115.2281,40600.0
2014-10-28 12:25:00,156.37,156.46,156.25,156.3,58100.0,115.2133,115.2796,115.1249,115.1617,58100.0
2014-10-28 12:30:00,156.31,156.44,156.27,156.41,79700.0,115.1691,115.2649,115.1396,115.2428,79700.0
2014-10-28 12:35:00,156.4,156.5,156.26,156.33,49900.0,115.2354,115.3091,115.1323,115.1838,49900.0
2014-10-28 12:40:00,156.33,156.34,155.52,155.61,101000.0,115.1838,115.1912,114.587,114.6534,101000.0
2014-10-28 12:45:00,155.6,155.8,155.5,155.76,43300.0,114.646,114.7933,114.5723,114.7639,43300.0
2014-10-28 12:50:00,155.72,155.82,155.52,155.56,129200.0,114.7344,114.8081,114.587,114.6165,129200.0
2014-10-28 12:55:00,155.55,155.58,155.33,155.38,39000.0,114.6091,114.6312,114.447,114.4839,39000.0
2014-10-28 13:00:00,155.38,155.44,155.34,155.4,22400.0,114.4839,114.5281,114.4544,114.4986,22400.0
2014-10-28 13:05:00,155.37,155.62,155.34,155.53,59400.0,114.4765,114.6607,114.4544,114.5944,59400.0
2014-10-28 13:10:00,155.48,155.97,155.48,155.89,657700.0,114.5576,114.9186,114.5576,114.8597,657700.0
2014-10-28 13:15:00,155.86,155.9,155.55,155.55,27600.0,114.8376,114.867,114.6091,114.6091,27600.0
2014-10-28 13:20:00,155.59,156.04,155.59,156.04,36100.0,114.6386,114.9702,114.6386,114.9702,36100.0
2014-10-28 13:25:00,156.03,156.05,155.8,155.82,27500.0,114.9628,114.9775,114.7933,114.8081,27500.0
2014-10-28 13:30:00,155.76,155.84,155.66,155.73,35500.0,114.7639,114.8228,114.6902,114.7418,35500.0
2014-10-28 13:35:00,155.73,155.75,155.47,155.5,180900.0,114.7418,114.7565,114.5502,114.5723,180900.0
2014-10-28 13:40:00,155.51,155.81,155.48,155.6,46700.0,114.5797,114.8007,114.5576,114.646,46700.0
2014-10-28 13:45:00,155.6,155.7,155.51,155.65,27000.0,114.646,114.7197,114.5797,114.6828,27000.0
2014-10-28 13:50:00,155.66,155.79,155.58,155.74,66100.0,114.6902,114.786,114.6312,114.7491,66100.0
2014-10-28 13:55:00,155.73,155.73,155.45,155.49,88700.0,114.7418,114.7418,114.5355,114.5649,88700.0
2014-10-28 14:00:00,155.49,155.72,155.45,155.7,42500.0,114.5649,114.7344,114.5355,114.7197,42500.0
2014-10-28 14:05:00,155.71,155.76,155.59,155.74,99800.0,114.727,114.7639,114.6386,114.7491,99800.0
2014-10-28 14:10:00,155.74,155.81,155.72,155.76,43300.0,114.7491,114.8007,114.7344,114.7639,43300.0
2014-10-28 14:15:00,155.75,155.79,155.73,155.75,57300.0,114.7565,114.786,114.7418,114.7565,57300.0
2014-10-28 14:20:00,155.75,155.89,155.72,155.88,41800.0,114.7565,114.8597,114.7344,114.8523,41800.0
2014-10-28 14:25:00,155.88,155.89,155.73,155.81,32400.0,114.8523,114.8597,114.7418,114.8007,32400.0
2014-10-28 14:30:00,155.83,156.1,155.8,156.01,62100.0,114.8154,115.0144,114.7933,114.9481,62100.0
2014-10-28 14:35:00,155.98,156.18,155.98,156.17,40900.0,114.926,115.0733,114.926,115.066,40900.0
2014-10-28 14:40:00,156.17,156.17,156.04,156.15,28100.0,115.066,115.066,114.9702,115.0512,28100.0
2014-10-28 14:45:00,156.14,156.18,156.08,156.14,47800.0,115.0439,115.0733,114.9996,115.0439,47800.0
2014-10-28 14:50:00,156.13,156.25,156.11,156.13,48900.0,115.0365,115.1249,115.0218,115.0365,48900.0
2014-10-28 14:55:00,156.13,156.23,156.11,156.16,45800.0,115.0365,115.1102,115.0218,115.0586,45800.0
2014-10-28 15:00:00,156.15,156.49,156.12,156.29,54400.0,115.0512,115.3017,115.0291,115.1544,54400.0
2014-10-28 15:05:00,156.27,156.32,156.21,156.24,63400.0,115.1396,115.1765,115.0954,115.1175,63400.0
2014-10-28 15:10:00,156.25,156.38,156.22,156.3,63700.0,115.1249,115.2207,115.1028,115.1617,63700.0
2014-10-28 15:15:00,156.31,156.47,156.31,156.41,57500.0,115.1691,115.287,115.1691,115.2428,57500.0
2014-10-28 15:20:00,156.41,156.47,156.34,156.46,47500.0,115.2428,115.287,115.1912,115.2796,47500.0
2014-10-28 15:25:00,156.46,156.63,156.46,156.58,46500.0,115.2796,115.4049,115.2796,115.368,46500.0
2014-10-28 15:30:00,156.58,156.66,156.38,156.49,78200.0,115.368,115.427,115.2207,115.3017,78200.0
2014-10-28 15:35:00,156.49,156.74,156.48,156.64,147200.0,115.3017,115.4859,115.2944,115.4123,147200.0
2014-10-28 15:40:00,156.64,156.84,156.59,156.6,120200.0,115.4123,115.5596,115.3754,115.3828,120200.0
2014-10-28 15:45:00,156.6,156.62,156.38,156.39,207100.0,115.3828,115.3975,115.2207,115.2281,207100.0
2014-10-28 15:50:00,156.39,156.69,156.39,156.64,158900.0,115.2281,115.4491,115.2281,115.4123,158900.0
2014-10-28 15:55:00,156.63,157.25,156.63,157.18,344500.0,115.4049,115.8617,115.4049,115.8101,344500.0
2014-10-29 09:30:00,157.48,158.5,157.27,158.21,226500.0,116.0312,116.7827,115.8764,116.569,226500.0
2014-10-29 09:35:00,158.21,159.17,158.0,158.38,172100.0,116.569,117.2764,116.4143,116.6943,172100.0
2014-10-29 09:40:00,158.3,158.68,158.11,158.48,65000.0,116.6353,116.9153,116.4954,116.768,65000.0
2014-10-29 09:45:00,158.5,158.58,157.0,157.08,155100.0,116.7827,116.8416,115.6775,115.7364,155100.0
2014-10-29 09:50:00,157.05,158.16,156.91,158.09,172400.0,115.7143,116.5322,115.6112,116.4806,172400.0
2014-10-29 09:55:00,158.14,158.18,157.85,158.01,61800.0,116.5175,116.5469,116.3038,116.4217,61800.0
2014-10-29 10:00:00,158.04,158.65,157.91,158.21,78500.0,116.4438,116.8932,116.348,116.569,78500.0
2014-10-29 10:05:00,158.24,158.28,157.53,157.54,54200.0,116.5911,116.6206,116.068,116.0754,54200.0
2014-10-29 10:10:00,157.56,157.72,157.43,157.54,60700.0,116.0901,116.208,115.9943,116.0754,60700.0
2014-10-29 10:15:00,157.52,158.15,157.5,158.0,83800.0,116.0606,116.5248,116.0459,116.4143,83800.0
2014-10-29 10:20:00,158.0,158.46,157.99,158.41,39100.0,116.4143,116.7532,116.4069,116.7164,39100.0
2014-10-29 10:25:00,158.48,158.72,158.33,158.55,67800.0,116.768,116.9448,116.6574,116.8195,67800.0
2014-10-29 10:30:00,158.5,158.6,158.27,158.55,65600.0,116.7827,116.8564,116.6132,116.8195,65600.0
2014-10-29 10:35:00,158.5,158.53,158.34,158.44,48300.0,116.7827,116.8048,116.6648,116.7385,48300.0
2014-10-29 10:40:00,158.44,158.55,158.33,158.55,48400.0,116.7385,116.8195,116.6574,116.8195,48400.0
2014-10-29 10:45:00,158.46,158.58,158.23,158.41,41900.0,116.7532,116.8416,116.5838,116.7164,41900.0
2014-10-29 10:50:00,158.48,158.8,158.4,158.65,91600.0,116.768,117.0037,116.709,116.8932,91600.0
2014-10-29 10:55:00,158.63,159.04,158.61,158.98,42200.0,116.8785,117.1806,116.8638,117.1364,42200.0
2014-10-29 11:00:00,159.08,159.26,158.98,159.04,47200.0,117.21,117.3427,117.1364,117.1806,47200.0
2014-10-29 11:05:00,159.08,159.51,159.06,159.31,59900.0,117.21,117.5269,117.1953,117.3795,59900.0
2014-10-29 11:10:00,159.3,159.64,159.24,159.59,59500.0,117.3721,117.6227,117.3279,117.5858,59500.0
2014-10-29 11:15:00,159.58,159.59,159.3,159.39,48800.0,117.5784,117.5858,117.3721,117.4385,48800.0
2014-10-29 11:20:00,159.38,159.72,159.38,159.63,65500.0,117.4311,117.6816,117.4311,117.6153,65500.0
2014-10-29 11:25:00,159.59,159.66,159.41,159.41,65700.0,117.5858,117.6374,117.4532,117.4532,65700.0
2014-10-29 11:30:00,159.41,159.41,158.85,158.94,29700.0,117.4532,117.4532,117.0406,117.1069,29700.0
2014-10-29 11:35:00,158.96,159.16,158.9,159.16,24400.0,117.1216,117.269,117.0774,117.269,24400.0
2014-10-29 11:40:00,159.11,159.13,158.9,158.96,46400.0,117.2322,117.2469,117.0774,117.1216,46400.0
2014-10-29 11:45:00,158.94,159.07,158.85,158.86,43600.0,117.1069,117.2027,117.0406,117.048,43600.0
2014-10-29 11:50:00,158.92,158.98,158.79,158.93,50300.0,117.0922,117.1364,116.9964,117.0995,50300.0
2014-10-29 11:55:00,158.89,158.9,158.67,158.84,25200.0,117.0701,117.0774,116.908,117.0332,25200.0
2014-10-29 12:00:00,158.84,159.06,158.83,159.02,17700.0,117.0332,117.1953,117.0258,117.1658,17700.0
2014-10-29 12:05:00,158.99,159.05,158.71,158.71,256100.0,117.1437,117.1879,116.9374,116.9374,256100.0
2014-10-29 12:10:00,158.78,158.97,158.74,158.94,42500.0,116.989,117.129,116.9595,117.1069,42500.0
2014-10-29 12:15:00,158.89,159.03,158.85,158.93,45900.0,117.0701,117.1732,117.0406,117.0995,45900.0
2014-10-29 12:20:00,158.95,159.14,158.95,158.99,61900.0,117.1143,117.2543,117.1143,117.1437,61900.0
2014-10-29 12:25:00,158.99,158.99,158.84,158.93,61100.0,117.1437,117.1437,117.0332,117.0995,61100.0
2014-10-29 12:30:00,158.92,159.22,158.75,159.06,108500.0,117.0922,117.3132,116.9669,117.1953,108500.0
2014-10-29 12:35:00,159.06,159.28,158.96,159.21,33400.0,117.1953,117.3574,117.1216,117.3058,33400.0
2014-10-29 12:40:00,159.21,159.41,159.09,159.35,17200.0,117.3058,117.4532,117.2174,117.409,17200.0
2014-10-29 12:45:00,159.44,159.49,158.98,158.98,92100.0,117.4753,117.5121,117.1364,117.1364,92100.0
2014-10-29 12:50:00,158.98,159.18,158.9,159.13,13100.0,117.1364,117.2837,117.0774,117.2469,13100.0
2014-10-29 12:55:00,159.13,159.18,159.05,159.1,41100.0,117.2469,117.2837,117.1879,117.2248,41100.0
2014-10-29 13:00:00,159.1,159.11,158.81,158.82,148100.0,117.2248,117.2322,117.0111,117.0185,148100.0
2014-10-29 13:05:00,158.77,158.95,158.64,158.64,30800.0,116.9816,117.1143,116.8859,116.8859,30800.0
2014-10-29 13:10:00,158.63,159.05,158.63,158.92,37600.0,116.8785,117.1879,116.8785,117.0922,37600.0
2014-10-29 13:15:00,158.94,159.0,158.8,158.86,67000.0,117.1069,117.1511,117.0037,117.048,67000.0
2014-10-29 13:20:00,158.84,158.85,158.59,158.68,16800.0,117.0332,117.0406,116.849,116.9153,16800.0
2014-10-29 13:25:00,158.71,158.71,158.45,158.52,30900.0,116.9374,116.9374,116.7459,116.7974,30900.0
2014-10-29 13:30:00,158.5,158.62,158.48,158.6,19300.0,116.7827,116.8711,116.768,116.8564,19300.0
2014-10-29 13:35:00,158.61,158.61,158.39,158.39,17500.0,116.8638,116.8638,116.7017,116.7017,17500.0
2014-10-29 13:40:00,158.41,158.54,158.41,158.5,30900.0,116.7164,116.8122,116.7164,116.7827,30900.0
2014-10-29 13:45:00,158.52,158.68,158.45,158.64,22800.0,116.7974,116.9153,116.7459,116.8859,22800.0
2014-10-29 13:50:00,158.66,158.66,158.38,158.41,26800.0,116.9006,116.9006,116.6943,116.7164,26800.0
2014-10-29 13:55:00,158.38,158.51,158.36,158.46,19600.0,116.6943,116.7901,116.6796,116.7532,19600.0
2014-10-29 14:00:00,158.41,158.73,158.11,158.31,66500.0,116.7164,116.9522,116.4954,116.6427,66500.0
2014-10-29 14:05:00,158.29,158.39,157.93,158.33,83400.0,116.628,116.7017,116.3627,116.6574,83400.0
2014-10-29 14:10:00,158.37,158.63,157.94,157.94,45600.0,116.6869,116.8785,116.3701,116.3701,45600.0
2014-10-29 14:15:00,157.94,157.98,157.5,157.86,110700.0,116.3701,116.3996,116.0459,116.3112,110700.0
2014-10-29 14:20:00,157.84,158.23,157.84,158.18,50900.0,116.2964,116.5838,116.2964,116.5469,50900.0
2014-10-29 14:25:00,158.17,158.5,158.1,158.27,49400.0,116.5396,116.7827,116.488,116.6132,49400.0
2014-10-29 14:30:00,158.25,158.4,157.85,158.18,53600.0,116.5985,116.709,116.3038,116.5469,53600.0
2014-10-29 14:35:00,158.21,158.29,157.62,157.64,65400.0,116.569,116.628,116.1343,116.1491,65400.0
2014-10-29 14:40:00,157.59,157.83,157.59,157.78,60400.0,116.1122,116.289,116.1122,116.2522,60400.0
2014-10-29 14:45:00,157.77,157.86,157.51,157.56,56200.0,116.2448,116.3112,116.0533,116.0901,56200.0
2014-10-29 14:50:00,157.56,157.66,157.46,157.64,31300.0,116.0901,116.1638,116.0164,116.1491,31300.0
2014-10-29 14:55:00,157.62,158.09,157.61,158.08,40300.0,116.1343,116.4806,116.127,116.4732,40300.0
2014-10-29 15:00:00,158.04,158.32,157.9,158.22,77600.0,116.4438,116.6501,116.3406,116.5764,77600.0
2014-10-29 15:05:00,158.25,158.27,157.73,157.85,78400.0,116.5985,116.6132,116.2154,116.3038,78400.0
2014-10-29 15:10:00,157.86,158.11,157.71,158.11,52900.0,116.3112,116.4954,116.2006,116.4954,52900.0
2014-10-29 15:15:00,158.11,158.24,158.02,158.18,56400.0,116.4954,116.5911,116.429,116.5469,56400.0
2014-10-29 15:20:00,158.23,158.42,158.17,158.38,81200.0,116.5838,116.7238,116.5396,116.6943,81200.0
2014-10-29 15:25:00,158.39,158.65,158.37,158.59,50200.0,116.7017,116.8932,116.6869,116.849,50200.0
2014-10-29 15:30:00,158.63,159.19,158.63,159.08,61800.0,116.8785,117.2911,116.8785,117.21,61800.0
2014-10-29 15:35:00,159.04,159.04,158.7,158.89,80600.0,117.1806,117.1806,116.9301,117.0701,80600.0
2014-10-29 15:40:00,158.87,159.12,158.75,158.76,44500.0,117.0553,117.2395,116.9669,116.9743,44500.0
2014-10-29 15:45:00,158.75,158.93,158.64,158.77,59200.0,116.9669,117.0995,116.8859,116.9816,59200.0
2014-10-29 15:50:00,158.79,159.05,158.66,158.66,93200.0,116.9964,117.1879,116.9006,116.9006,93200.0
2014-10-29 15:55:00,158.66,158.92,158.59,158.87,121200.0,116.9006,117.0922,116.849,117.0553,121200.0
2014-10-30 09:30:00,158.54,159.73,158.16,159.35,111300.0,116.8122,117.689,116.5322,117.409,111300.0
2014-10-30 09:35:00,159.5,160.0,159.21,159.87,51800.0,117.5195,117.8879,117.3058,117.7921,51800.0
2014-10-30 09:40:00,159.91,159.97,159.69,159.75,32100.0,117.8216,117.8658,117.6595,117.7037,32100.0
2014-10-30 09:45:00,159.75,159.82,159.35,159.48,87100.0,117.7037,117.7553,117.409,117.5048,87100.0
2014-10-30 09:50:00,159.5,159.55,159.12,159.12,64300.0,117.5195,117.5563,117.2395,117.2395,64300.0
2014-10-30 09:55:00,159.22,159.26,158.34,158.45,51600.0,117.3132,117.3427,116.6648,116.7459,51600.0
2014-10-30 10:00:00,158.51,158.85,158.24,158.82,54800.0,116.7901,117.0406,116.5911,117.0185,54800.0
2014-10-30 10:05:00,158.81,158.92,158.74,158.76,48000.0,117.0111,117.0922,116.9595,116.9743,48000.0
2014-10-30 10:10:00,158.77,158.89,158.61,158.87,32300.0,116.9816,117.0701,116.8638,117.0553,32300.0
2014-10-30 10:15:00,158.87,159.1,158.69,159.0,53800.0,117.0553,117.2248,116.9227,117.1511,53800.0
2014-10-30 10:20:00,159.04,159.04,158.6,158.74,58300.0,117.1806,117.1806,116.8564,116.9595,58300.0
2014-10-30 10:25:00,158.75,159.0,158.73,158.85,38100.0,116.9669,117.1511,116.9522,117.0406,38100.0
2014-10-30 10:30:00,158.86,159.04,158.78,159.04,49500.0,117.048,117.1806,116.989,117.1806,49500.0
2014-10-30 10:35:00,159.03,159.03,158.7,158.89,32900.0,117.1732,117.1732,116.9301,117.0701,32900.0
2014-10-30 10:40:00,158.86,159.25,158.86,159.2,27100.0,117.048,117.3353,117.048,117.2985,27100.0
2014-10-30 10:45:00,159.17,159.27,158.84,158.93,30200.0,117.2764,117.35,117.0332,117.0995,30200.0
2014-10-30 10:50:00,158.93,159.21,158.85,159.1,30000.0,117.0995,117.3058,117.0406,117.2248,30000.0
2014-10-30 10:55:00,159.04,159.29,159.04,159.24,34600.0,117.1806,117.3648,117.1806,117.3279,34600.0
2014-10-30 11:00:00,159.24,159.27,159.02,159.09,19400.0,117.3279,117.35,117.1658,117.2174,19400.0
2014-10-30 11:05:00,159.09,159.2,158.94,159.19,28000.0,117.2174,117.2985,117.1069,117.2911,28000.0
2014-10-30 11:10:00,159.16,159.24,159.11,159.21,20000.0,117.269,117.3279,117.2322,117.3058,20000.0
2014-10-30 11:15:00,159.24,159.37,159.18,159.29,29900.0,117.3279,117.4237,117.2837,117.3648,29900.0
2014-10-30 11:20:00,159.32,159.37,159.04,159.18,19200.0,117.3869,117.4237,117.1806,117.2837,19200.0
2014-10-30 11:25:00,159.17,159.62,159.11,159.62,22400.0,117.2764,117.6079,117.2322,117.6079,22400.0
2014-10-30 11:30:00,159.63,159.78,159.63,159.68,24000.0,117.6153,117.7258,117.6153,117.6521,24000.0
2014-10-30 11:35:00,159.7,160.0,159.7,159.97,27200.0,117.6669,117.8879,117.6669,117.8658,27200.0
2014-10-30 11:40:00,159.98,160.11,159.62,159.79,68900.0,117.8732,117.969,117.6079,117.7332,68900.0
2014-10-30 11:45:00,159.81,159.96,159.65,159.73,28600.0,117.7479,117.8584,117.63,117.689,28600.0
2014-10-30 11:50:00,159.75,159.91,159.75,159.8,11100.0,117.7037,117.8216,117.7037,117.7405,11100.0
2014-10-30 11:55:00,159.82,160.0,159.76,159.99,37100.0,117.7553,117.8879,117.7111,117.8805,37100.0
2014-10-30 12:00:00,160.0,160.01,159.82,159.84,89700.0,117.8879,117.8953,117.7553,117.77,89700.0
2014-10-30 12:05:00,159.85,159.97,159.84,159.96,33900.0,117.7774,117.8658,117.77,117.8584,33900.0
2014-10-30 12:10:00,159.97,159.97,159.76,159.86,25000.0,117.8658,117.8658,117.7111,117.7848,25000.0
2014-10-30 12:15:00,159.91,160.05,159.83,160.0,25100.0,117.8216,117.9247,117.7626,117.8879,25100.0
2014-10-30 12:20:00,160.01,160.44,160.01,160.2,26300.0,117.8953,118.2121,117.8953,118.0353,26300.0
2014-10-30 12:25:00,160.22,160.36,160.17,160.2,13200.0,118.05,118.1532,118.0132,118.0353,13200.0
2014-10-30 12:30:00,160.19,160.73,160.19,160.68,25000.0,118.0279,118.4258,118.0279,118.3889,25000.0
2014-10-30 12:35:00,160.64,160.68,160.3,160.32,46400.0,118.3595,118.3889,118.1089,118.1237,46400.0
2014-10-30 12:40:00,160.31,160.49,160.28,160.36,33300.0,118.1163,118.2489,118.0942,118.1532,33300.0
2014-10-30 12:45:00,160.34,160.45,160.28,160.41,34300.0,118.1384,118.2195,118.0942,118.19,34300.0
2014-10-30 12:50:00,160.41,160.48,160.38,160.43,33100.0,118.19,118.2416,118.1679,118.2047,33100.0
2014-10-30 12:55:00,160.43,160.44,160.36,160.4,36900.0,118.2047,118.2121,118.1532,118.1826,36900.0
2014-10-30 13:00:00,160.37,160.46,160.2,160.21,26900.0,118.1605,118.2268,118.0353,118.0426,26900.0
2014-10-30 13:05:00,160.24,160.3,160.04,160.07,46500.0,118.0647,118.1089,117.9174,117.9395,46500.0
2014-10-30 13:10:00,160.09,160.27,160.09,160.14,19000.0,117.9542,118.0868,117.9542,117.9911,19000.0
2014-10-30 13:15:00,160.15,160.98,160.14,160.85,38700.0,117.9984,118.61,117.9911,118.5142,38700.0
2014-10-30 13:20:00,160.83,161.14,160.68,160.71,49500.0,118.4994,118.7279,118.3889,118.411,49500.0
2014-10-30 13:25:00,160.74,160.86,160.53,160.79,29000.0,118.4331,118.5216,118.2784,118.47,29000.0
2014-10-30 13:30:00,160.83,160.87,160.72,160.78,17700.0,118.4994,118.5289,118.4184,118.4626,17700.0
2014-10-30 13:35:00,160.76,160.87,160.64,160.85,26100.0,118.4479,118.5289,118.3595,118.5142,26100.0
2014-10-30 13:40:00,160.83,160.89,160.76,160.88,24900.0,118.4994,118.5437,118.4479,118.5363,24900.0
2014-10-30 13:45:00,160.88,161.04,160.82,160.98,31100.0,118.5363,118.6542,118.4921,118.61,31100.0
2014-10-30 13:50:00,160.98,161.15,160.96,161.0,23700.0,118.61,118.7352,118.5952,118.6247,23700.0
2014-10-30 13:55:00,161.01,161.19,160.99,161.03,30200.0,118.6321,118.7647,118.6173,118.6468,30200.0
2014-10-30 14:00:00,161.1,161.18,160.94,161.13,20900.0,118.6984,118.7573,118.5805,118.7205,20900.0
2014-10-30 14:05:00,161.15,161.29,161.03,161.29,19500.0,118.7352,118.8384,118.6468,118.8384,19500.0
2014-10-30 14:10:00,161.24,161.44,161.09,161.19,19000.0,118.8015,118.9489,118.691,118.7647,19000.0
2014-10-30 14:15:00,161.19,161.25,160.91,160.97,25200.0,118.7647,118.8089,118.5584,118.6026,25200.0
2014-10-30 14:20:00,160.98,161.05,160.88,161.03,14700.0,118.61,118.6615,118.5363,118.6468,14700.0
2014-10-30 14:25:00,160.99,161.14,160.96,161.07,13800.0,118.6173,118.7279,118.5952,118.6763,13800.0
2014-10-30 14:30:00,161.05,161.12,160.9,160.98,15900.0,118.6615,118.7131,118.551,118.61,15900.0
2014-10-30 14:35:00,160.98,161.01,160.88,160.94,20000.0,118.61,118.6321,118.5363,118.5805,20000.0
2014-10-30 14:40:00,160.92,161.11,160.86,160.86,22500.0,118.5658,118.7058,118.5216,118.5216,22500.0
2014-10-30 14:45:00,160.88,161.01,160.63,160.64,15700.0,118.5363,118.6321,118.3521,118.3595,15700.0
2014-10-30 14:50:00,160.56,160.64,160.34,160.36,35200.0,118.3005,118.3595,118.1384,118.1532,35200.0
2014-10-30 14:55:00,160.36,160.51,160.18,160.45,98000.0,118.1532,118.2637,118.0205,118.2195,98000.0
2014-10-30 15:00:00,160.43,160.63,160.43,160.59,46400.0,118.2047,118.3521,118.2047,118.3226,46400.0
2014-10-30 15:05:00,160.56,160.71,160.51,160.61,51200.0,118.3005,118.411,118.2637,118.3374,51200.0
2014-10-30 15:10:00,160.58,160.82,160.54,160.75,28800.0,118.3152,118.4921,118.2858,118.4405,28800.0
2014-10-30 15:15:00,160.75,160.97,160.63,160.84,28400.0,118.4405,118.6026,118.3521,118.5068,28400.0
2014-10-30 15:20:00,160.86,160.94,160.72,160.73,39300.0,118.5216,118.5805,118.4184,118.4258,39300.0
2014-10-30 15:25:00,160.73,160.81,160.49,160.81,32400.0,118.4258,118.4847,118.2489,118.4847,32400.0
2014-10-30 15:30:00,160.81,161.19,160.81,161.14,44900.0,118.4847,118.7647,118.4847,118.7279,44900.0
2014-10-30 15:35:00,161.14,161.16,160.86,160.91,32700.0,118.7279,118.7426,118.5216,118.5584,32700.0
2014-10-30 15:40:00,160.89,161.1,160.79,161.06,57500.0,118.5437,118.6984,118.47,118.6689,57500.0
2014-10-30 15:45:00,161.05,161.27,161.05,161.26,60600.0,118.6615,118.8236,118.6615,118.8163,60600.0
2014-10-30 15:50:00,161.27,161.53,161.27,161.46,93100.0,118.8236,119.0152,118.8236,118.9636,93100.0
2014-10-30 15:55:00,161.46,161.58,161.32,161.58,132700.0,118.9636,119.052,118.8605,119.052,132700.0
2014-10-31 09:30:00,164.03,164.65,162.84,163.59,185000.0,120.8572,121.314,119.9804,120.533,185000.0
2014-10-31 09:35:00,163.62,163.78,163.2,163.55,105100.0,120.5551,120.673,120.2457,120.5035,105100.0
2014-10-31 09:40:00,163.57,164.3,163.57,163.87,103900.0,120.5183,121.0561,120.5183,120.7393,103900.0
2014-10-31 09:45:00,163.87,163.87,163.34,163.71,103900.0,120.7393,120.7393,120.3488,120.6214,103900.0
2014-10-31 09:50:00,163.71,163.92,163.22,163.26,89700.0,120.6214,120.7762,120.2604,120.2899,89700.0
2014-10-31 09:55:00,163.36,163.42,162.76,163.21,57200.0,120.3635,120.4078,119.9215,120.253,57200.0
2014-10-31 10:00:00,163.21,163.21,162.75,162.94,62800.0,120.253,120.253,119.9141,120.0541,62800.0
2014-10-31 10:05:00,162.95,163.14,162.69,162.74,98100.0,120.0615,120.2015,119.8699,119.9067,98100.0
2014-10-31 10:10:00,162.64,162.9,162.58,162.78,73400.0,119.8331,120.0246,119.7888,119.9362,73400.0
2014-10-31 10:15:00,162.77,163.07,162.75,162.78,30000.0,119.9288,120.1499,119.9141,119.9362,30000.0
2014-10-31 10:20:00,162.77,162.98,162.7,162.87,36000.0,119.9288,120.0836,119.8773,120.0025,36000.0
2014-10-31 10:25:00,162.87,163.23,162.84,163.21,492000.0,120.0025,120.2678,119.9804,120.253,492000.0
2014-10-31 10:30:00,163.2,163.52,163.19,163.49,79900.0,120.2457,120.4814,120.2383,120.4593,79900.0
2014-10-31 10:35:00,163.47,163.59,163.45,163.52,47000.0,120.4446,120.533,120.4299,120.4814,47000.0
2014-10-31 10:40:00,163.5,163.6,163.44,163.49,83300.0,120.4667,120.5404,120.4225,120.4593,83300.0
2014-10-31 10:45:00,163.49,163.89,163.47,163.75,55000.0,120.4593,120.7541,120.4446,120.6509,55000.0
2014-10-31 10:50:00,163.77,163.84,163.52,163.66,28700.0,120.6656,120.7172,120.4814,120.5846,28700.0
2014-10-31 10:55:00,163.68,163.7,163.52,163.52,60900.0,120.5993,120.6141,120.4814,120.4814,60900.0
2014-10-31 11:00:00,163.52,163.68,163.45,163.5,68700.0,120.4814,120.5993,120.4299,120.4667,68700.0
2014-10-31 11:05:00,163.53,163.74,163.5,163.65,235700.0,120.4888,120.6435,120.4667,120.5772,235700.0
2014-10-31 11:10:00,163.69,163.8,163.55,163.67,54800.0,120.6067,120.6877,120.5035,120.592,54800.0
2014-10-31 11:15:00,163.64,163.7,163.57,163.62,62400.0,120.5699,120.6141,120.5183,120.5551,62400.0
2014-10-31 11:20:00,163.62,163.67,163.49,163.62,59400.0,120.5551,120.592,120.4593,120.5551,59400.0
2014-10-31 11:25:00,163.61,163.87,163.56,163.84,31000.0,120.5477,120.7393,120.5109,120.7172,31000.0
2014-10-31 11:30:00,163.84,163.88,163.61,163.74,29300.0,120.7172,120.7467,120.5477,120.6435,29300.0
2014-10-31 11:35:00,163.74,163.75,163.55,163.61,78300.0,120.6435,120.6509,120.5035,120.5477,78300.0
2014-10-31 11:40:00,163.59,163.87,163.58,163.78,40300.0,120.533,120.7393,120.5256,120.673,40300.0
2014-10-31 11:45:00,163.77,163.86,163.68,163.68,36200.0,120.6656,120.7319,120.5993,120.5993,36200.0
2014-10-31 11:50:00,163.73,163.78,163.65,163.67,72800.0,120.6362,120.673,120.5772,120.592,72800.0
2014-10-31 11:55:00,163.7,163.82,163.65,163.73,49300.0,120.6141,120.7025,120.5772,120.6362,49300.0
2014-10-31 12:00:00,163.75,163.79,163.68,163.78,54500.0,120.6509,120.6804,120.5993,120.673,54500.0
2014-10-31 12:05:00,163.8,164.04,163.78,163.89,51200.0,120.6877,120.8646,120.673,120.7541,51200.0
2014-10-31 12:10:00,163.9,164.01,163.8,163.95,79600.0,120.7614,120.8425,120.6877,120.7983,79600.0
2014-10-31 12:15:00,163.89,163.91,163.73,163.88,73100.0,120.7541,120.7688,120.6362,120.7467,73100.0
2014-10-31 12:20:00,163.9,163.93,163.76,163.81,63300.0,120.7614,120.7835,120.6583,120.6951,63300.0
2014-10-31 12:25:00,163.78,163.91,163.77,163.8,34200.0,120.673,120.7688,120.6656,120.6877,34200.0
2014-10-31 12:30:00,163.78,163.9,163.78,163.83,45100.0,120.673,120.7614,120.673,120.7098,45100.0
2014-10-31 12:35:00,163.82,163.91,163.54,163.54,57900.0,120.7025,120.7688,120.4962,120.4962,57900.0
2014-10-31 12:40:00,163.55,163.65,163.4,163.61,30600.0,120.5035,120.5772,120.393,120.5477,30600.0
2014-10-31 12:45:00,163.62,163.79,163.62,163.67,13700.0,120.5551,120.6804,120.5551,120.592,13700.0
2014-10-31 12:50:00,163.63,163.72,163.59,163.59,45800.0,120.5625,120.6288,120.533,120.533,45800.0
2014-10-31 12:55:00,163.6,163.74,163.57,163.74,43000.0,120.5404,120.6435,120.5183,120.6435,43000.0
2014-10-31 13:00:00,163.69,163.75,163.6,163.62,13500.0,120.6067,120.6509,120.5404,120.5551,13500.0
2014-10-31 13:05:00,163.62,163.72,163.52,163.67,67900.0,120.5551,120.6288,120.4814,120.592,67900.0
2014-10-31 13:10:00,163.64,163.68,163.48,163.57,138200.0,120.5699,120.5993,120.452,120.5183,138200.0
2014-10-31 13:15:00,163.53,163.6,163.48,163.6,90300.0,120.4888,120.5404,120.452,120.5404,90300.0
2014-10-31 13:20:00,163.6,163.74,163.57,163.66,24800.0,120.5404,120.6435,120.5183,120.5846,24800.0
2014-10-31 13:25:00,163.64,163.64,163.46,163.54,29700.0,120.5699,120.5699,120.4372,120.4962,29700.0
2014-10-31 13:30:00,163.54,163.59,163.25,163.3,41000.0,120.4962,120.533,120.2825,120.3193,41000.0
2014-10-31 13:35:00,163.34,163.43,163.27,163.32,62700.0,120.3488,120.4151,120.2972,120.3341,62700.0
2014-10-31 13:40:00,163.31,163.42,163.3,163.41,53600.0,120.3267,120.4078,120.3193,120.4004,53600.0
2014-10-31 13:45:00,163.39,163.41,163.35,163.39,29100.0,120.3857,120.4004,120.3562,120.3857,29100.0
2014-10-31 13:50:00,163.38,163.41,163.3,163.37,89300.0,120.3783,120.4004,120.3193,120.3709,89300.0
2014-10-31 13:55:00,163.36,163.43,163.3,163.32,59300.0,120.3635,120.4151,120.3193,120.3341,59300.0
2014-10-31 14:00:00,163.31,163.36,163.17,163.18,227800.0,120.3267,120.3635,120.2236,120.2309,227800.0
2014-10-31 14:05:00,163.2,163.24,162.87,162.91,66000.0,120.2457,120.2751,120.0025,120.032,66000.0
2014-10-31 14:10:00,162.92,163.23,162.9,163.17,30300.0,120.0394,120.2678,120.0246,120.2236,30300.0
2014-10-31 14:15:00,163.18,163.27,163.07,163.09,24900.0,120.2309,120.2972,120.1499,120.1646,24900.0
2014-10-31 14:20:00,163.09,163.14,162.82,162.97,75800.0,120.1646,120.2015,119.9657,120.0762,75800.0
2014-10-31 14:25:00,162.94,163.11,162.81,162.94,86900.0,120.0541,120.1793,119.9583,120.0541,86900.0
2014-10-31 14:30:00,162.92,163.0,162.52,162.56,161200.0,120.0394,120.0983,119.7446,119.7741,161200.0
2014-10-31 14:35:00,162.55,162.64,162.31,162.37,73400.0,119.7667,119.8331,119.5899,119.6341,73400.0
2014-10-31 14:40:00,162.38,162.39,161.97,161.98,60500.0,119.6415,119.6489,119.3394,119.3468,60500.0
2014-10-31 14:45:00,161.99,162.24,161.78,161.81,52400.0,119.3541,119.5383,119.1994,119.2215,52400.0
2014-10-31 14:50:00,161.83,162.12,161.78,161.97,63500.0,119.2362,119.4499,119.1994,119.3394,63500.0
2014-10-31 14:55:00,161.92,161.99,161.77,161.79,60800.0,119.3026,119.3541,119.192,119.2068,60800.0
2014-10-31 15:00:00,161.8,161.84,161.7,161.8,56400.0,119.2141,119.2436,119.1405,119.2141,56400.0
2014-10-31 15:05:00,161.83,161.93,161.78,161.85,61200.0,119.2362,119.3099,119.1994,119.251,61200.0
2014-10-31 15:10:00,161.85,161.85,161.72,161.8,38300.0,119.251,119.251,119.1552,119.2141,38300.0
2014-10-31 15:15:00,161.79,161.79,161.42,161.46,53000.0,119.2068,119.2068,118.9342,118.9636,53000.0
2014-10-31 15:20:00,161.46,161.77,161.46,161.75,61200.0,118.9636,119.192,118.9636,119.1773,61200.0
2014-10-31 15:25:00,161.74,162.12,161.72,161.97,44400.0,119.1699,119.4499,119.1552,119.3394,44400.0
2014-10-31 15:30:00,161.97,162.0,161.85,161.96,48200.0,119.3394,119.3615,119.251,119.332,48200.0
2014-10-31 15:35:00,161.97,162.0,161.82,161.85,63800.0,119.3394,119.3615,119.2289,119.251,63800.0
2014-10-31 15:40:00,161.85,161.95,161.68,161.74,105100.0,119.251,119.3247,119.1257,119.1699,105100.0
2014-10-31 15:45:00,161.72,161.86,161.65,161.85,100700.0,119.1552,119.2583,119.1036,119.251,100700.0
2014-10-31 15:50:00,161.85,162.48,161.85,161.95,196500.0,119.251,119.7152,119.251,119.3247,196500.0
2014-10-31 15:55:00,161.95,162.25,161.73,162.12,233700.0,119.3247,119.5457,119.1626,119.4499,233700.0
2014-11-03 09:30:00,162.15,162.37,161.54,162.36,117800.0,119.472,119.6341,119.0226,119.6267,117800.0
2014-11-03 09:35:00,162.37,162.39,161.99,162.05,65000.0,119.6341,119.6489,119.3541,119.3983,65000.0
2014-11-03 09:40:00,162.09,162.38,161.9,162.2,74600.0,119.4278,119.6415,119.2878,119.5089,74600.0
2014-11-03 09:45:00,162.2,162.25,161.54,161.75,58800.0,119.5089,119.5457,119.0226,119.1773,58800.0
2014-11-03 09:50:00,161.75,162.41,161.75,162.13,33800.0,119.1773,119.6636,119.1773,119.4573,33800.0
2014-11-03 09:55:00,162.1,162.39,161.55,161.75,24000.0,119.4352,119.6489,119.0299,119.1773,24000.0
2014-11-03 10:00:00,161.75,162.01,161.5,161.51,47300.0,119.1773,119.3689,118.9931,119.0005,47300.0
2014-11-03 10:05:00,161.44,161.64,161.05,161.06,53500.0,118.9489,119.0963,118.6615,118.6689,53500.0
2014-11-03 10:10:00,161.05,161.14,160.7,160.7,76300.0,118.6615,118.7279,118.4037,118.4037,76300.0
2014-11-03 10:15:00,160.7,160.7,160.07,160.07,54200.0,118.4037,118.4037,117.9395,117.9395,54200.0
2014-11-03 10:20:00,160.05,160.33,160.02,160.03,54500.0,117.9247,118.131,117.9026,117.91,54500.0
2014-11-03 10:25:00,160.02,160.49,160.02,160.27,65400.0,117.9026,118.2489,117.9026,118.0868,65400.0
2014-11-03 10:30:00,160.22,160.69,160.17,160.69,26200.0,118.05,118.3963,118.0132,118.3963,26200.0
2014-11-03 10:35:00,160.64,160.79,160.6,160.62,32900.0,118.3595,118.47,118.33,118.3447,32900.0
2014-11-03 10:40:00,160.63,160.63,160.2,160.25,30700.0,118.3521,118.3521,118.0353,118.0721,30700.0
2014-11-03 10:45:00,160.25,160.29,160.06,160.06,65500.0,118.0721,118.1016,117.9321,117.9321,65500.0
2014-11-03 10:50:00,160.08,160.32,160.06,160.21,35500.0,117.9468,118.1237,117.9321,118.0426,35500.0
2014-11-03 10:55:00,160.2,160.5,160.04,160.36,48200.0,118.0353,118.2563,117.9174,118.1532,48200.0
2014-11-03 11:00:00,160.34,160.38,160.09,160.13,24600.0,118.1384,118.1679,117.9542,117.9837,24600.0
2014-11-03 11:05:00,160.11,160.46,160.08,160.41,27200.0,117.969,118.2268,117.9468,118.19,27200.0
2014-11-03 11:10:00,160.39,160.5,160.2,160.2,21600.0,118.1753,118.2563,118.0353,118.0353,21600.0
2014-11-03 11:15:00,160.19,160.26,160.02,160.07,35200.0,118.0279,118.0795,117.9026,117.9395,35200.0
2014-11-03 11:20:00,160.07,160.43,160.02,160.29,28200.0,117.9395,118.2047,117.9026,118.1016,28200.0
2014-11-03 11:25:00,160.28,160.4,160.16,160.16,21700.0,118.0942,118.1826,118.0058,118.0058,21700.0
2014-11-03 11:30:00,160.14,160.47,160.13,160.47,45700.0,117.9911,118.2342,117.9837,118.2342,45700.0
2014-11-03 11:35:00,160.46,160.63,160.24,160.3,47100.0,118.2268,118.3521,118.0647,118.1089,47100.0
2014-11-03 11:40:00,160.28,160.32,160.13,160.24,32000.0,118.0942,118.1237,117.9837,118.0647,32000.0
2014-11-03 11:45:00,160.26,160.33,160.08,160.08,19300.0,118.0795,118.131,117.9468,117.9468,19300.0
2014-11-03 11:50:00,160.07,160.24,160.02,160.06,33800.0,117.9395,118.0647,117.9026,117.9321,33800.0
2014-11-03 11:55:00,160.06,160.15,160.04,160.11,17000.0,117.9321,117.9984,117.9174,117.969,17000.0
2014-11-03 12:00:00,160.13,160.13,159.76,159.92,67900.0,117.9837,117.9837,117.7111,117.829,67900.0
2014-11-03 12:05:00,159.9,159.92,159.65,159.87,45800.0,117.8142,117.829,117.63,117.7921,45800.0
2014-11-03 12:10:00,159.92,160.12,159.8,159.8,29300.0,117.829,117.9763,117.7405,117.7405,29300.0
2014-11-03 12:15:00,159.82,160.08,159.81,160.07,27100.0,117.7553,117.9468,117.7479,117.9395,27100.0
2014-11-03 12:20:00,160.06,160.12,159.94,159.97,20600.0,117.9321,117.9763,117.8437,117.8658,20600.0
2014-11-03 12:25:00,159.97,159.97,159.7,159.76,815400.0,117.8658,117.8658,117.6669,117.7111,815400.0
2014-11-03 12:30:00,159.77,159.91,159.74,159.76,24200.0,117.7184,117.8216,117.6963,117.7111,24200.0
2014-11-03 12:35:00,159.77,159.89,159.7,159.79,26700.0,117.7184,117.8069,117.6669,117.7332,26700.0
2014-11-03 12:40:00,159.79,160.48,159.78,160.39,74200.0,117.7332,118.2416,117.7258,118.1753,74200.0
2014-11-03 12:45:00,160.4,160.75,160.4,160.72,34800.0,118.1826,118.4405,118.1826,118.4184,34800.0
2014-11-03 12:50:00,160.74,160.94,160.73,160.73,45500.0,118.4331,118.5805,118.4258,118.4258,45500.0
2014-11-03 12:55:00,160.72,161.04,160.72,160.73,41600.0,118.4184,118.6542,118.4184,118.4258,41600.0
2014-11-03 13:00:00,160.75,160.94,160.74,160.79,26700.0,118.4405,118.5805,118.4331,118.47,26700.0
2014-11-03 13:05:00,160.8,160.96,160.79,160.88,29800.0,118.4773,118.5952,118.47,118.5363,29800.0
2014-11-03 13:10:00,160.87,160.99,160.76,160.93,20100.0,118.5289,118.6173,118.4479,118.5731,20100.0
2014-11-03 13:15:00,160.92,161.22,160.92,161.11,22200.0,118.5658,118.7868,118.5658,118.7058,22200.0
2014-11-03 13:20:00,161.11,161.2,160.99,161.1,22500.0,118.7058,118.7721,118.6173,118.6984,22500.0
2014-11-03 13:25:00,161.09,161.15,160.91,160.91,19400.0,118.691,118.7352,118.5584,118.5584,19400.0
2014-11-03 13:30:00,160.92,160.94,160.85,160.89,14600.0,118.5658,118.5805,118.5142,118.5437,14600.0
2014-11-03 13:35:00,160.89,160.96,160.83,160.84,17600.0,118.5437,118.5952,118.4994,118.5068,17600.0
2014-11-03 13:40:00,160.85,160.87,160.74,160.74,19700.0,118.5142,118.5289,118.4331,118.4331,19700.0
2014-11-03 13:45:00,160.75,160.89,160.74,160.76,25200.0,118.4405,118.5437,118.4331,118.4479,25200.0
2014-11-03 13:50:00,160.75,160.92,160.74,160.91,26600.0,118.4405,118.5658,118.4331,118.5584,26600.0
2014-11-03 13:55:00,160.92,160.93,160.85,160.85,40600.0,118.5658,118.5731,118.5142,118.5142,40600.0
2014-11-03 14:00:00,160.85,160.92,160.74,160.74,42000.0,118.5142,118.5658,118.4331,118.4331,42000.0
2014-11-03 14:05:00,160.76,160.89,160.76,160.81,27100.0,118.4479,118.5437,118.4479,118.4847,27100.0
2014-11-03 14:10:00,160.83,160.9,160.74,160.83,29500.0,118.4994,118.551,118.4331,118.4994,29500.0
2014-11-03 14:15:00,160.81,161.06,160.81,160.99,27400.0,118.4847,118.6689,118.4847,118.6173,27400.0
2014-11-03 14:20:00,160.98,161.19,160.94,161.14,52900.0,118.61,118.7647,118.5805,118.7279,52900.0
2014-11-03 14:25:00,161.15,161.21,160.96,160.96,17600.0,118.7352,118.7794,118.5952,118.5952,17600.0
2014-11-03 14:30:00,160.93,160.93,160.57,160.83,47300.0,118.5731,118.5731,118.3079,118.4994,47300.0
2014-11-03 14:35:00,160.83,161.0,160.74,160.94,25500.0,118.4994,118.6247,118.4331,118.5805,25500.0
2014-11-03 14:40:00,160.93,161.16,160.88,161.16,34300.0,118.5731,118.7426,118.5363,118.7426,34300.0
2014-11-03 14:45:00,161.14,161.21,160.9,161.19,48800.0,118.7279,118.7794,118.551,118.7647,48800.0
2014-11-03 14:50:00,161.21,161.25,161.0,161.04,37400.0,118.7794,118.8089,118.6247,118.6542,37400.0
2014-11-03 14:55:00,161.07,161.17,160.93,160.96,21600.0,118.6763,118.75,118.5731,118.5952,21600.0
2014-11-03 15:00:00,160.96,161.14,160.91,161.0,39800.0,118.5952,118.7279,118.5584,118.6247,39800.0
2014-11-03 15:05:00,160.99,161.17,160.98,161.05,36400.0,118.6173,118.75,118.61,118.6615,36400.0
2014-11-03 15:10:00,161.08,161.12,160.94,160.98,34400.0,118.6836,118.7131,118.5805,118.61,34400.0
2014-11-03 15:15:00,160.98,161.07,160.89,160.93,54800.0,118.61,118.6763,118.5437,118.5731,54800.0
2014-11-03 15:20:00,160.92,161.02,160.77,160.94,61600.0,118.5658,118.6394,118.4552,118.5805,61600.0
2014-11-03 15:25:00,160.93,160.97,160.77,160.77,52400.0,118.5731,118.6026,118.4552,118.4552,52400.0
2014-11-03 15:30:00,160.78,161.03,160.78,160.91,72700.0,118.4626,118.6468,118.4626,118.5584,72700.0
2014-11-03 15:35:00,160.89,160.99,160.78,160.96,65300.0,118.5437,118.6173,118.4626,118.5952,65300.0
2014-11-03 15:40:00,160.97,160.99,160.85,160.86,109200.0,118.6026,118.6173,118.5142,118.5216,109200.0
2014-11-03 15:45:00,160.87,161.1,160.87,161.05,125900.0,118.5289,118.6984,118.5289,118.6615,125900.0
2014-11-03 15:50:00,161.05,161.46,161.05,161.35,164000.0,118.6615,118.9636,118.6615,118.8826,164000.0
2014-11-03 15:55:00,161.37,161.62,161.33,161.54,209900.0,118.8973,119.0815,118.8678,119.0226,209900.0
2014-11-04 09:30:00,160.3,161.99,160.18,161.31,135800.0,118.1089,119.3541,118.0205,118.8531,135800.0
2014-11-04 09:35:00,161.44,161.47,160.7,160.98,75600.0,118.9489,118.971,118.4037,118.61,75600.0
2014-11-04 09:40:00,161.08,161.21,160.72,160.75,31700.0,118.6836,118.7794,118.4184,118.4405,31700.0
2014-11-04 09:45:00,160.86,161.13,160.75,161.01,42800.0,118.5216,118.7205,118.4405,118.6321,42800.0
2014-11-04 09:50:00,161.0,161.08,160.86,160.93,46200.0,118.6247,118.6836,118.5216,118.5731,46200.0
2014-11-04 09:55:00,160.93,161.11,160.86,161.05,51300.0,118.5731,118.7058,118.5216,118.6615,51300.0
2014-11-04 10:00:00,161.01,161.37,161.01,161.06,26900.0,118.6321,118.8973,118.6321,118.6689,26900.0
2014-11-04 10:05:00,161.1,161.23,161.06,161.16,26700.0,118.6984,118.7942,118.6689,118.7426,26700.0
2014-11-04 10:10:00,161.12,161.41,161.12,161.32,47700.0,118.7131,118.9268,118.7131,118.8605,47700.0
2014-11-04 10:15:00,161.32,161.32,160.98,161.01,111000.0,118.8605,118.8605,118.61,118.6321,111000.0
2014-11-04 10:20:00,161.0,161.32,160.93,161.02,87100.0,118.6247,118.8605,118.5731,118.6394,87100.0
2014-11-04 10:25:00,161.03,161.07,160.41,160.55,33400.0,118.6468,118.6763,118.19,118.2931,33400.0
2014-11-04 10:30:00,160.52,160.59,160.09,160.25,54300.0,118.271,118.3226,117.9542,118.0721,54300.0
2014-11-04 10:35:00,160.17,160.5,160.17,160.39,33700.0,118.0132,118.2563,118.0132,118.1753,33700.0
2014-11-04 10:40:00,160.43,160.43,160.04,160.04,32400.0,118.2047,118.2047,117.9174,117.9174,32400.0
2014-11-04 10:45:00,160.04,160.22,160.04,160.18,18900.0,117.9174,118.05,117.9174,118.0205,18900.0
2014-11-04 10:50:00,160.19,160.36,160.02,160.02,26600.0,118.0279,118.1532,117.9026,117.9026,26600.0
2014-11-04 10:55:00,160.04,160.06,159.69,159.69,44900.0,117.9174,117.9321,117.6595,117.6595,44900.0
2014-11-04 11:00:00,159.69,159.81,159.59,159.63,37200.0,117.6595,117.7479,117.5858,117.6153,37200.0
2014-11-04 11:05:00,159.63,159.65,159.44,159.55,95800.0,117.6153,117.63,117.4753,117.5563,95800.0
2014-11-04 11:10:00,159.54,160.02,159.52,159.87,48000.0,117.549,117.9026,117.5342,117.7921,48000.0
2014-11-04 11:15:00,159.87,160.02,159.77,159.91,13400.0,117.7921,117.9026,117.7184,117.8216,13400.0
2014-11-04 11:20:00,159.89,159.93,159.75,159.9,13000.0,117.8069,117.8363,117.7037,117.8142,13000.0
2014-11-04 11:25:00,159.95,160.06,159.87,159.96,17200.0,117.8511,117.9321,117.7921,117.8584,17200.0
2014-11-04 11:30:00,160.0,160.06,159.95,160.01,21600.0,117.8879,117.9321,117.8511,117.8953,21600.0
2014-11-04 11:35:00,159.99,160.04,159.95,159.95,18800.0,117.8805,117.9174,117.8511,117.8511,18800.0
2014-11-04 11:40:00,159.94,160.0,159.79,159.92,22800.0,117.8437,117.8879,117.7332,117.829,22800.0
2014-11-04 11:45:00,159.91,159.94,159.71,159.81,13300.0,117.8216,117.8437,117.6742,117.7479,13300.0
2014-11-04 11:50:00,159.81,159.81,159.61,159.72,17400.0,117.7479,117.7479,117.6006,117.6816,17400.0
2014-11-04 11:55:00,159.74,159.74,159.26,159.27,19200.0,117.6963,117.6963,117.3427,117.35,19200.0
2014-11-04 12:00:00,159.27,159.61,159.17,159.35,45700.0,117.35,117.6006,117.2764,117.409,45700.0
2014-11-04 12:05:00,159.34,159.98,159.31,159.93,23500.0,117.4016,117.8732,117.3795,117.8363,23500.0
2014-11-04 12:10:00,159.95,160.02,159.89,159.9,21400.0,117.8511,117.9026,117.8069,117.8142,21400.0
2014-11-04 12:15:00,159.9,159.98,159.86,159.87,8800.0,117.8142,117.8732,117.7848,117.7921,8800.0
2014-11-04 12:20:00,159.85,159.89,159.72,159.86,8400.0,117.7774,117.8069,117.6816,117.7848,8400.0
2014-11-04 12:25:00,159.87,160.0,159.87,159.9,20700.0,117.7921,117.8879,117.7921,117.8142,20700.0
2014-11-04 12:30:00,159.94,160.0,159.85,159.9,17600.0,117.8437,117.8879,117.7774,117.8142,17600.0
2014-11-04 12:35:00,159.93,159.96,159.8,159.91,13100.0,117.8363,117.8584,117.7405,117.8216,13100.0
2014-11-04 12:40:00,159.92,160.15,159.92,160.1,27700.0,117.829,117.9984,117.829,117.9616,27700.0
2014-11-04 12:45:00,160.13,160.29,160.13,160.13,40100.0,117.9837,118.1016,117.9837,117.9837,40100.0
2014-11-04 12:50:00,160.18,160.19,159.98,160.03,23300.0,118.0205,118.0279,117.8732,117.91,23300.0
2014-11-04 12:55:00,160.03,160.19,159.98,160.12,20000.0,117.91,118.0279,117.8732,117.9763,20000.0
2014-11-04 13:00:00,160.12,160.17,160.06,160.16,10900.0,117.9763,118.0132,117.9321,118.0058,10900.0
2014-11-04 13:05:00,160.17,160.27,160.1,160.21,11500.0,118.0132,118.0868,117.9616,118.0426,11500.0
2014-11-04 13:10:00,160.25,160.3,160.19,160.25,20900.0,118.0721,118.1089,118.0279,118.0721,20900.0
2014-11-04 13:15:00,160.25,160.33,160.0,160.0,18100.0,118.0721,118.131,117.8879,117.8879,18100.0
2014-11-04 13:20:00,159.99,160.1,159.9,160.04,14400.0,117.8805,117.9616,117.8142,117.9174,14400.0
2014-11-04 13:25:00,160.08,160.21,160.03,160.18,12100.0,117.9468,118.0426,117.91,118.0205,12100.0
2014-11-04 13:30:00,160.13,160.15,159.91,159.93,7000.0,117.9837,117.9984,117.8216,117.8363,7000.0
2014-11-04 13:35:00,159.96,160.0,159.94,159.94,12700.0,117.8584,117.8879,117.8437,117.8437,12700.0
2014-11-04 13:40:00,159.93,160.01,159.88,159.97,37000.0,117.8363,117.8953,117.7995,117.8658,37000.0
2014-11-04 13:45:00,159.91,160.04,159.89,159.93,34500.0,117.8216,117.9174,117.8069,117.8363,34500.0
2014-11-04 13:50:00,159.95,160.26,159.95,160.26,17500.0,117.8511,118.0795,117.8511,118.0795,17500.0
2014-11-04 13:55:00,160.26,160.27,160.16,160.16,18500.0,118.0795,118.0868,118.0058,118.0058,18500.0
2014-11-04 14:00:00,160.15,160.25,160.02,160.02,24200.0,117.9984,118.0721,117.9026,117.9026,24200.0
2014-11-04 14:05:00,160.01,160.12,160.0,160.08,19200.0,117.8953,117.9763,117.8879,117.9468,19200.0
2014-11-04 14:10:00,160.09,160.23,160.09,160.19,15100.0,117.9542,118.0574,117.9542,118.0279,15100.0
2014-11-04 14:15:00,160.2,160.22,159.98,160.12,17300.0,118.0353,118.05,117.8732,117.9763,17300.0
2014-11-04 14:20:00,160.13,160.28,160.03,160.06,14900.0,117.9837,118.0942,117.91,117.9321,14900.0
2014-11-04 14:25:00,160.03,160.25,160.01,160.07,16500.0,117.91,118.0721,117.8953,117.9395,16500.0
2014-11-04 14:30:00,160.07,160.19,160.01,160.11,11400.0,117.9395,118.0279,117.8953,117.969,11400.0
2014-11-04 14:35:00,160.11,160.2,160.09,160.13,27500.0,117.969,118.0353,117.9542,117.9837,27500.0
2014-11-04 14:40:00,160.12,160.15,159.95,160.0,12700.0,117.9763,117.9984,117.8511,117.8879,12700.0
2014-11-04 14:45:00,160.0,160.09,159.95,160.03,17100.0,117.8879,117.9542,117.8511,117.91,17100.0
2014-11-04 14:50:00,160.02,160.1,160.0,160.06,22000.0,117.9026,117.9616,117.8879,117.9321,22000.0
2014-11-04 14:55:00,160.08,160.23,160.05,160.12,34300.0,117.9468,118.0574,117.9247,117.9763,34300.0
2014-11-04 15:00:00,160.13,160.23,160.05,160.14,25200.0,117.9837,118.0574,117.9247,117.9911,25200.0
2014-11-04 15:05:00,160.15,160.21,160.01,160.13,33600.0,117.9984,118.0426,117.8953,117.9837,33600.0
2014-11-04 15:10:00,160.12,160.27,160.1,160.21,33500.0,117.9763,118.0868,117.9616,118.0426,33500.0
2014-11-04 15:15:00,160.2,160.3,160.14,160.14,25700.0,118.0353,118.1089,117.9911,117.9911,25700.0
2014-11-04 15:20:00,160.18,160.49,160.15,160.49,26200.0,118.0205,118.2489,117.9984,118.2489,26200.0
2014-11-04 15:25:00,160.49,160.58,160.12,160.31,29900.0,118.2489,118.3152,117.9763,118.1163,29900.0
2014-11-04 15:30:00,160.29,160.5,160.25,160.27,23600.0,118.1016,118.2563,118.0721,118.0868,23600.0
2014-11-04 15:35:00,160.28,160.45,160.24,160.28,27600.0,118.0942,118.2195,118.0647,118.0942,27600.0
2014-11-04 15:40:00,160.29,160.56,160.29,160.49,37500.0,118.1016,118.3005,118.1016,118.2489,37500.0
2014-11-04 15:45:00,160.49,160.55,160.43,160.44,36700.0,118.2489,118.2931,118.2047,118.2121,36700.0
2014-11-04 15:50:00,160.44,160.53,160.37,160.38,66100.0,118.2121,118.2784,118.1605,118.1679,66100.0
2014-11-04 15:55:00,160.39,160.47,160.31,160.38,123700.0,118.1753,118.2342,118.1163,118.1679,123700.0
2014-11-05 09:30:00,161.31,161.31,160.54,160.95,122000.0,118.8531,118.8531,118.2858,118.5879,122000.0
2014-11-05 09:35:00,161.14,161.24,160.82,161.01,78200.0,118.7279,118.8015,118.4921,118.6321,78200.0
2014-11-05 09:40:00,161.02,161.09,160.71,160.97,73600.0,118.6394,118.691,118.411,118.6026,73600.0
2014-11-05 09:45:00,160.99,161.01,160.27,160.28,31600.0,118.6173,118.6321,118.0868,118.0942,31600.0
2014-11-05 09:50:00,160.2,160.43,159.93,160.15,34600.0,118.0353,118.2047,117.8363,117.9984,34600.0
2014-11-05 09:55:00,160.08,160.19,159.73,159.76,28000.0,117.9468,118.0279,117.689,117.7111,28000.0
2014-11-05 10:00:00,159.79,159.79,159.42,159.64,48900.0,117.7332,117.7332,117.4606,117.6227,48900.0
2014-11-05 10:05:00,159.63,159.9,159.62,159.89,30800.0,117.6153,117.8142,117.6079,117.8069,30800.0
2014-11-05 10:10:00,159.94,160.16,159.91,160.16,25900.0,117.8437,118.0058,117.8216,118.0058,25900.0
2014-11-05 10:15:00,160.15,160.43,160.09,160.4,49900.0,117.9984,118.2047,117.9542,118.1826,49900.0
2014-11-05 10:20:00,160.4,160.55,160.3,160.38,38000.0,118.1826,118.2931,118.1089,118.1679,38000.0
2014-11-05 10:25:00,160.38,160.38,159.8,159.84,29100.0,118.1679,118.1679,117.7405,117.77,29100.0
2014-11-05 10:30:00,159.85,159.94,159.28,159.31,34800.0,117.7774,117.8437,117.3574,117.3795,34800.0
2014-11-05 10:35:00,159.32,159.42,159.23,159.42,20700.0,117.3869,117.4606,117.3206,117.4606,20700.0
2014-11-05 10:40:00,159.4,159.4,159.09,159.11,21700.0,117.4458,117.4458,117.2174,117.2322,21700.0
2014-11-05 10:45:00,159.12,159.91,159.1,159.58,63800.0,117.2395,117.8216,117.2248,117.5784,63800.0
2014-11-05 10:50:00,159.57,159.69,159.47,159.61,13500.0,117.5711,117.6595,117.4974,117.6006,13500.0
2014-11-05 10:55:00,159.6,159.75,159.46,159.75,26400.0,117.5932,117.7037,117.49,117.7037,26400.0
2014-11-05 11:00:00,159.75,160.29,159.73,160.28,58500.0,117.7037,118.1016,117.689,118.0942,58500.0
2014-11-05 11:05:00,160.32,160.41,160.03,160.12,41900.0,118.1237,118.19,117.91,117.9763,41900.0
2014-11-05 11:10:00,160.11,160.16,159.99,160.1,15100.0,117.969,118.0058,117.8805,117.9616,15100.0
2014-11-05 11:15:00,160.1,160.29,160.09,160.17,14100.0,117.9616,118.1016,117.9542,118.0132,14100.0
2014-11-05 11:20:00,160.17,160.22,159.98,160.19,28900.0,118.0132,118.05,117.8732,118.0279,28900.0
2014-11-05 11:25:00,160.2,160.39,160.18,160.21,27300.0,118.0353,118.1753,118.0205,118.0426,27300.0
2014-11-05 11:30:00,160.22,160.3,159.99,159.99,25100.0,118.05,118.1089,117.8805,117.8805,25100.0
2014-11-05 11:35:00,159.94,160.07,159.89,160.0,27500.0,117.8437,117.9395,117.8069,117.8879,27500.0
2014-11-05 11:40:00,160.03,160.13,160.0,160.04,17600.0,117.91,117.9837,117.8879,117.9174,17600.0
2014-11-05 11:45:00,160.05,160.06,159.88,159.96,21000.0,117.9247,117.9321,117.7995,117.8584,21000.0
2014-11-05 11:50:00,159.95,160.0,159.86,159.94,27000.0,117.8511,117.8879,117.7848,117.8437,27000.0
2014-11-05 11:55:00,159.93,160.05,159.86,160.01,23700.0,117.8363,117.9247,117.7848,117.8953,23700.0
2014-11-05 12:00:00,160.0,160.09,159.87,159.99,44500.0,117.8879,117.9542,117.7921,117.8805,44500.0
2014-11-05 12:05:00,160.03,160.1,159.96,160.04,17400.0,117.91,117.9616,117.8584,117.9174,17400.0
2014-11-05 12:10:00,160.06,160.11,159.98,160.03,20700.0,117.9321,117.969,117.8732,117.91,20700.0
2014-11-05 12:15:00,160.0,160.02,159.88,159.97,13500.0,117.8879,117.9026,117.7995,117.8658,13500.0
2014-11-05 12:20:00,159.97,160.02,159.89,160.01,6000.0,117.8658,117.9026,117.8069,117.8953,6000.0
2014-11-05 12:25:00,159.99,160.02,159.91,159.99,10500.0,117.8805,117.9026,117.8216,117.8805,10500.0
2014-11-05 12:30:00,159.99,160.1,159.95,160.07,28500.0,117.8805,117.9616,117.8511,117.9395,28500.0
2014-11-05 12:35:00,160.07,160.1,159.97,160.07,15900.0,117.9395,117.9616,117.8658,117.9395,15900.0
2014-11-05 12:40:00,160.07,160.23,160.07,160.17,19800.0,117.9395,118.0574,117.9395,118.0132,19800.0
2014-11-05 12:45:00,160.2,160.46,160.2,160.45,19700.0,118.0353,118.2268,118.0353,118.2195,19700.0
2014-11-05 12:50:00,160.45,160.58,160.38,160.4,20400.0,118.2195,118.3152,118.1679,118.1826,20400.0
2014-11-05 12:55:00,160.42,160.42,160.24,160.26,9300.0,118.1974,118.1974,118.0647,118.0795,9300.0
2014-11-05 13:00:00,160.24,160.24,160.06,160.06,13900.0,118.0647,118.0647,117.9321,117.9321,13900.0
2014-11-05 13:05:00,160.08,160.35,160.06,160.35,17500.0,117.9468,118.1458,117.9321,118.1458,17500.0
2014-11-05 13:10:00,160.36,160.45,160.22,160.44,42900.0,118.1532,118.2195,118.05,118.2121,42900.0
2014-11-05 13:15:00,160.43,160.45,159.91,159.98,32700.0,118.2047,118.2195,117.8216,117.8732,32700.0
2014-11-05 13:20:00,160.0,160.0,159.83,159.89,7700.0,117.8879,117.8879,117.7626,117.8069,7700.0
2014-11-05 13:25:00,159.89,159.9,159.78,159.88,5300.0,117.8069,117.8142,117.7258,117.7995,5300.0
2014-11-05 13:30:00,159.87,159.95,159.74,159.74,5900.0,117.7921,117.8511,117.6963,117.6963,5900.0
2014-11-05 13:35:00,159.74,159.75,159.35,159.5,39700.0,117.6963,117.7037,117.409,117.5195,39700.0
2014-11-05 13:40:00,159.5,159.66,159.49,159.6,42500.0,117.5195,117.6374,117.5121,117.5932,42500.0
2014-11-05 13:45:00,159.58,159.68,159.48,159.68,34800.0,117.5784,117.6521,117.5048,117.6521,34800.0
2014-11-05 13:50:00,159.69,159.71,159.49,159.51,15900.0,117.6595,117.6742,117.5121,117.5269,15900.0
2014-11-05 13:55:00,159.52,159.57,159.43,159.52,12400.0,117.5342,117.5711,117.4679,117.5342,12400.0
2014-11-05 14:00:00,159.52,159.72,159.47,159.64,14300.0,117.5342,117.6816,117.4974,117.6227,14300.0
2014-11-05 14:05:00,159.61,159.67,159.39,159.43,19200.0,117.6006,117.6448,117.4385,117.4679,19200.0
2014-11-05 14:10:00,159.44,159.54,159.38,159.44,60900.0,117.4753,117.549,117.4311,117.4753,60900.0
2014-11-05 14:15:00,159.49,159.68,159.37,159.67,18700.0,117.5121,117.6521,117.4237,117.6448,18700.0
2014-11-05 14:20:00,159.68,159.79,159.57,159.69,14300.0,117.6521,117.7332,117.5711,117.6595,14300.0
2014-11-05 14:25:00,159.66,159.9,159.66,159.74,16100.0,117.6374,117.8142,117.6374,117.6963,16100.0
2014-11-05 14:30:00,159.74,159.76,159.48,159.57,26300.0,117.6963,117.7111,117.5048,117.5711,26300.0
2014-11-05 14:35:00,159.57,159.63,159.41,159.5,18500.0,117.5711,117.6153,117.4532,117.5195,18500.0
2014-11-05 14:40:00,159.51,159.53,159.27,159.29,15900.0,117.5269,117.5416,117.35,117.3648,15900.0
2014-11-05 14:45:00,159.26,159.46,159.26,159.43,17700.0,117.3427,117.49,117.3427,117.4679,17700.0
2014-11-05 14:50:00,159.45,159.59,159.43,159.53,26500.0,117.4827,117.5858,117.4679,117.5416,26500.0
2014-11-05 14:55:00,159.53,159.74,159.44,159.65,26800.0,117.5416,117.6963,117.4753,117.63,26800.0
2014-11-05 15:00:00,159.64,159.68,159.44,159.48,21900.0,117.6227,117.6521,117.4753,117.5048,21900.0
2014-11-05 15:05:00,159.49,159.55,159.34,159.42,18000.0,117.5121,117.5563,117.4016,117.4606,18000.0
2014-11-05 15:10:00,159.38,159.39,159.2,159.29,21700.0,117.4311,117.4385,117.2985,117.3648,21700.0
2014-11-05 15:15:00,159.28,159.3,159.06,159.14,38600.0,117.3574,117.3721,117.1953,117.2543,38600.0
2014-11-05 15:20:00,159.14,159.16,159.01,159.1,32000.0,117.2543,117.269,117.1585,117.2248,32000.0
2014-11-05 15:25:00,159.13,159.23,159.08,159.08,29200.0,117.2469,117.3206,117.21,117.21,29200.0
2014-11-05 15:30:00,159.1,159.31,159.02,159.17,36700.0,117.2248,117.3795,117.1658,117.2764,36700.0
2014-11-05 15:35:00,159.17,159.2,159.0,159.0,54400.0,117.2764,117.2985,117.1511,117.1511,54400.0
2014-11-05 15:40:00,159.0,159.12,158.83,158.95,208300.0,117.1511,117.2395,117.0258,117.1143,208300.0
2014-11-05 15:45:00,158.96,158.98,158.81,158.96,55500.0,117.1216,117.1364,117.0111,117.1216,55500.0
2014-11-05 15:50:00,159.0,159.36,158.97,159.0,119500.0,117.1511,117.4164,117.129,117.1511,119500.0
2014-11-05 15:55:00,159.0,159.16,158.88,158.93,142700.0,117.1511,117.269,117.0627,117.0995,142700.0
2014-11-06 09:30:00,159.97,160.94,159.5,160.2,135300.0,117.8658,118.5805,117.5195,118.0353,135300.0
2014-11-06 09:35:00,160.25,160.27,159.52,159.93,24600.0,118.0721,118.0868,117.5342,117.8363,24600.0
2014-11-06 09:40:00,159.93,160.09,159.51,159.98,40000.0,117.8363,117.9542,117.5269,117.8732,40000.0
2014-11-06 09:45:00,159.94,160.2,159.7,160.01,30300.0,117.8437,118.0353,117.6669,117.8953,30300.0
2014-11-06 09:50:00,160.08,160.11,159.85,159.9,24200.0,117.9468,117.969,117.7774,117.8142,24200.0
2014-11-06 09:55:00,159.91,160.19,159.83,160.14,74900.0,117.8216,118.0279,117.7626,117.9911,74900.0
2014-11-06 10:00:00,160.09,160.48,160.0,160.38,39000.0,117.9542,118.2416,117.8879,118.1679,39000.0
2014-11-06 10:05:00,160.4,160.4,160.14,160.14,48800.0,118.1826,118.1826,117.9911,117.9911,48800.0
2014-11-06 10:10:00,160.25,160.26,159.75,159.85,104000.0,118.0721,118.0795,117.7037,117.7774,104000.0
2014-11-06 10:15:00,159.85,159.89,159.5,159.84,39100.0,117.7774,117.8069,117.5195,117.77,39100.0
2014-11-06 10:20:00,159.85,159.98,159.8,159.91,21800.0,117.7774,117.8732,117.7405,117.8216,21800.0
2014-11-06 10:25:00,159.95,160.03,159.75,159.77,24600.0,117.8511,117.91,117.7037,117.7184,24600.0
2014-11-06 10:30:00,159.74,159.82,159.47,159.73,38300.0,117.6963,117.7553,117.4974,117.689,38300.0
2014-11-06 10:35:00,159.72,159.96,159.72,159.88,25500.0,117.6816,117.8584,117.6816,117.7995,25500.0
2014-11-06 10:40:00,159.87,160.0,159.55,159.61,65700.0,117.7921,117.8879,117.5563,117.6006,65700.0
2014-11-06 10:45:00,159.58,159.98,159.57,159.9,23400.0,117.5784,117.8732,117.5711,117.8142,23400.0
2014-11-06 10:50:00,159.9,160.0,159.72,159.94,19100.0,117.8142,117.8879,117.6816,117.8437,19100.0
2014-11-06 10:55:00,159.94,159.94,159.75,159.77,15000.0,117.8437,117.8437,117.7037,117.7184,15000.0
2014-11-06 11:00:00,159.72,159.94,159.66,159.92,13900.0,117.6816,117.8437,117.6374,117.829,13900.0
2014-11-06 11:05:00,159.96,160.0,159.81,159.92,69300.0,117.8584,117.8879,117.7479,117.829,69300.0
2014-11-06 11:10:00,159.96,159.96,159.68,159.92,27100.0,117.8584,117.8584,117.6521,117.829,27100.0
2014-11-06 11:15:00,159.89,160.13,159.88,160.12,182600.0,117.8069,117.9837,117.7995,117.9763,182600.0
2014-11-06 11:20:00,160.15,160.45,160.04,160.4,29700.0,117.9984,118.2195,117.9174,118.1826,29700.0
2014-11-06 11:25:00,160.46,160.65,160.33,160.63,36900.0,118.2268,118.3668,118.131,118.3521,36900.0
2014-11-06 11:30:00,160.61,160.67,160.44,160.48,30700.0,118.3374,118.3816,118.2121,118.2416,30700.0
2014-11-06 11:35:00,160.47,160.58,160.28,160.54,12200.0,118.2342,118.3152,118.0942,118.2858,12200.0
2014-11-06 11:40:00,160.56,160.8,160.53,160.76,13300.0,118.3005,118.4773,118.2784,118.4479,13300.0
2014-11-06 11:45:00,160.81,160.86,160.54,160.57,104300.0,118.4847,118.5216,118.2858,118.3079,104300.0
2014-11-06 11:50:00,160.57,160.65,160.38,160.47,20200.0,118.3079,118.3668,118.1679,118.2342,20200.0
2014-11-06 11:55:00,160.47,160.62,160.45,160.57,11900.0,118.2342,118.3447,118.2195,118.3079,11900.0
2014-11-06 12:00:00,160.55,160.59,160.44,160.44,18500.0,118.2931,118.3226,118.2121,118.2121,18500.0
2014-11-06 12:05:00,160.43,160.48,160.22,160.31,15900.0,118.2047,118.2416,118.05,118.1163,15900.0
2014-11-06 12:10:00,160.32,160.32,160.04,160.04,13900.0,118.1237,118.1237,117.9174,117.9174,13900.0
2014-11-06 12:15:00,160.08,160.2,160.04,160.09,10500.0,117.9468,118.0353,117.9174,117.9542,10500.0
2014-11-06 12:20:00,160.05,160.09,159.8,159.96,9200.0,117.9247,117.9542,117.7405,117.8584,9200.0
2014-11-06 12:25:00,160.0,160.0,159.79,159.85,5400.0,117.8879,117.8879,117.7332,117.7774,5400.0
2014-11-06 12:30:00,159.91,160.0,159.83,159.96,18300.0,117.8216,117.8879,117.7626,117.8584,18300.0
2014-11-06 12:35:00,159.89,160.01,159.85,159.93,6000.0,117.8069,117.8953,117.7774,117.8363,6000.0
2014-11-06 12:40:00,159.89,160.18,159.87,160.06,13400.0,117.8069,118.0205,117.7921,117.9321,13400.0
2014-11-06 12:45:00,160.06,160.2,159.93,160.07,21700.0,117.9321,118.0353,117.8363,117.9395,21700.0
2014-11-06 12:50:00,160.07,160.17,160.01,160.06,10100.0,117.9395,118.0132,117.8953,117.9321,10100.0
2014-11-06 12:55:00,160.03,160.27,160.01,160.08,9300.0,117.91,118.0868,117.8953,117.9468,9300.0
2014-11-06 13:00:00,160.08,160.24,160.03,160.09,9800.0,117.9468,118.0647,117.91,117.9542,9800.0
2014-11-06 13:05:00,160.14,160.22,160.1,160.1,10400.0,117.9911,118.05,117.9616,117.9616,10400.0
2014-11-06 13:10:00,160.14,160.2,160.07,160.08,14800.0,117.9911,118.0353,117.9395,117.9468,14800.0
2014-11-06 13:15:00,160.08,160.21,160.07,160.16,8600.0,117.9468,118.0426,117.9395,118.0058,8600.0
2014-11-06 13:20:00,160.14,160.31,160.11,160.2,14000.0,117.9911,118.1163,117.969,118.0353,14000.0
2014-11-06 13:25:00,160.22,160.48,160.22,160.41,9300.0,118.05,118.2416,118.05,118.19,9300.0
2014-11-06 13:30:00,160.39,160.46,160.11,160.16,10000.0,118.1753,118.2268,117.969,118.0058,10000.0
2014-11-06 13:35:00,160.17,160.35,160.12,160.35,11400.0,118.0132,118.1458,117.9763,118.1458,11400.0
2014-11-06 13:40:00,160.36,160.36,160.17,160.24,20900.0,118.1532,118.1532,118.0132,118.0647,20900.0
2014-11-06 13:45:00,160.23,160.34,160.18,160.27,37000.0,118.0574,118.1384,118.0205,118.0868,37000.0
2014-11-06 13:50:00,160.22,160.35,160.22,160.23,11000.0,118.05,118.1458,118.05,118.0574,11000.0
2014-11-06 13:55:00,160.22,160.48,160.11,160.48,18200.0,118.05,118.2416,117.969,118.2416,18200.0
2014-11-06 14:00:00,160.52,160.58,160.42,160.5,18600.0,118.271,118.3152,118.1974,118.2563,18600.0
2014-11-06 14:05:00,160.5,160.59,160.34,160.34,15200.0,118.2563,118.3226,118.1384,118.1384,15200.0
2014-11-06 14:10:00,160.39,160.41,160.19,160.29,24600.0,118.1753,118.19,118.0279,118.1016,24600.0
2014-11-06 14:15:00,160.29,160.47,160.29,160.36,10700.0,118.1016,118.2342,118.1016,118.1532,10700.0
2014-11-06 14:20:00,160.42,160.48,160.29,160.45,13200.0,118.1974,118.2416,118.1016,118.2195,13200.0
2014-11-06 14:25:00,160.48,160.55,160.4,160.54,20000.0,118.2416,118.2931,118.1826,118.2858,20000.0
2014-11-06 14:30:00,160.56,160.56,160.25,160.26,20300.0,118.3005,118.3005,118.0721,118.0795,20300.0
2014-11-06 14:35:00,160.26,160.26,160.05,160.18,14100.0,118.0795,118.0795,117.9247,118.0205,14100.0
2014-11-06 14:40:00,160.21,160.32,160.21,160.3,16400.0,118.0426,118.1237,118.0426,118.1089,16400.0
2014-11-06 14:45:00,160.3,160.48,160.3,160.41,15200.0,118.1089,118.2416,118.1089,118.19,15200.0
2014-11-06 14:50:00,160.41,160.41,160.27,160.32,23900.0,118.19,118.19,118.0868,118.1237,23900.0
2014-11-06 14:55:00,160.32,160.46,160.29,160.31,7100.0,118.1237,118.2268,118.1016,118.1163,7100.0
2014-11-06 15:00:00,160.31,160.41,160.11,160.18,12900.0,118.1163,118.19,117.969,118.0205,12900.0
2014-11-06 15:05:00,160.18,160.26,159.99,160.21,23500.0,118.0205,118.0795,117.8805,118.0426,23500.0
2014-11-06 15:10:00,160.21,160.35,160.21,160.27,11200.0,118.0426,118.1458,118.0426,118.0868,11200.0
2014-11-06 15:15:00,160.27,160.33,160.17,160.32,19200.0,118.0868,118.131,118.0132,118.1237,19200.0
2014-11-06 15:20:00,160.32,160.41,160.22,160.36,23100.0,118.1237,118.19,118.05,118.1532,23100.0
2014-11-06 15:25:00,160.38,160.44,160.28,160.35,22600.0,118.1679,118.2121,118.0942,118.1458,22600.0
2014-11-06 15:30:00,160.36,160.44,160.18,160.19,30200.0,118.1532,118.2121,118.0205,118.0279,30200.0
2014-11-06 15:35:00,160.21,160.36,160.07,160.2,33000.0,118.0426,118.1532,117.9395,118.0353,33000.0
2014-11-06 15:40:00,160.21,160.29,160.1,160.13,25700.0,118.0426,118.1016,117.9616,117.9837,25700.0
2014-11-06 15:45:00,160.13,160.52,160.1,160.51,42800.0,117.9837,118.271,117.9616,118.2637,42800.0
2014-11-06 15:50:00,160.5,160.75,160.17,160.29,160900.0,118.2563,118.4405,118.0132,118.1016,160900.0
2014-11-06 15:55:00,160.3,160.4,160.13,160.27,179900.0,118.1089,118.1826,117.9837,118.0868,179900.0
2014-11-07 09:30:00,162.1,162.25,160.31,160.31,108000.0,119.4352,119.5457,118.1163,118.1163,108000.0
2014-11-07 09:35:00,160.41,161.04,160.41,161.04,16100.0,118.19,118.6542,118.19,118.6542,16100.0
2014-11-07 09:40:00,160.73,160.73,159.52,159.68,36500.0,118.4258,118.4258,117.5342,117.6521,36500.0
2014-11-07 09:45:00,159.69,160.22,159.65,160.21,11500.0,117.6595,118.05,117.63,118.0426,11500.0
2014-11-07 09:50:00,160.25,160.25,159.5,159.61,22700.0,118.0721,118.0721,117.5195,117.6006,22700.0
2014-11-07 09:55:00,159.61,160.11,159.54,159.83,21800.0,117.6006,117.969,117.549,117.7626,21800.0
2014-11-07 10:00:00,159.9,160.03,159.7,159.78,11500.0,117.8142,117.91,117.6669,117.7258,11500.0
2014-11-07 10:05:00,159.75,159.91,159.55,159.91,13500.0,117.7037,117.8216,117.5563,117.8216,13500.0
2014-11-07 10:10:00,159.93,159.94,159.52,159.52,17500.0,117.8363,117.8437,117.5342,117.5342,17500.0
2014-11-07 10:15:00,159.5,159.87,159.27,159.75,33800.0,117.5195,117.7921,117.35,117.7037,33800.0
2014-11-07 10:20:00,159.7,159.72,159.12,159.12,20200.0,117.6669,117.6816,117.2395,117.2395,20200.0
2014-11-07 10:25:00,159.13,159.15,158.83,158.85,26900.0,117.2469,117.2616,117.0258,117.0406,26900.0
2014-11-07 10:30:00,158.81,158.81,158.32,158.6,43200.0,117.0111,117.0111,116.6501,116.8564,43200.0
2014-11-07 10:35:00,158.58,159.05,158.44,159.03,13600.0,116.8416,117.1879,116.7385,117.1732,13600.0
2014-11-07 10:40:00,159.01,159.16,158.88,159.01,9000.0,117.1585,117.269,117.0627,117.1585,9000.0
2014-11-07 10:45:00,159.02,159.18,158.92,158.96,31400.0,117.1658,117.2837,117.0922,117.1216,31400.0
2014-11-07 10:50:00,159.0,159.41,159.0,159.41,48900.0,117.1511,117.4532,117.1511,117.4532,48900.0
2014-11-07 10:55:00,159.42,159.8,159.41,159.57,18600.0,117.4606,117.7405,117.4532,117.5711,18600.0
2014-11-07 11:00:00,159.57,159.72,159.52,159.72,16100.0,117.5711,117.6816,117.5342,117.6816,16100.0
2014-11-07 11:05:00,159.74,160.05,159.68,159.84,38600.0,117.6963,117.9247,117.6521,117.77,38600.0
2014-11-07 11:10:00,159.78,159.92,159.68,159.88,6400.0,117.7258,117.829,117.6521,117.7995,6400.0
2014-11-07 11:15:00,159.9,160.36,159.81,160.22,20500.0,117.8142,118.1532,117.7479,118.05,20500.0
2014-11-07 11:20:00,160.27,160.3,160.12,160.15,17300.0,118.0868,118.1089,117.9763,117.9984,17300.0
2014-11-07 11:25:00,160.17,160.32,160.12,160.17,11900.0,118.0132,118.1237,117.9763,118.0132,11900.0
2014-11-07 11:30:00,160.15,160.24,159.97,159.97,9800.0,117.9984,118.0647,117.8658,117.8658,9800.0
2014-11-07 11:35:00,159.96,160.05,159.73,160.01,33100.0,117.8584,117.9247,117.689,117.8953,33100.0
2014-11-07 11:40:00,160.0,160.08,159.84,159.9,9800.0,117.8879,117.9468,117.77,117.8142,9800.0
2014-11-07 11:45:00,159.93,159.95,159.74,159.94,7000.0,117.8363,117.8511,117.6963,117.8437,7000.0
2014-11-07 11:50:00,159.89,160.13,159.83,160.06,27700.0,117.8069,117.9837,117.7626,117.9321,27700.0
2014-11-07 11:55:00,160.05,160.22,159.99,160.1,40200.0,117.9247,118.05,117.8805,117.9616,40200.0
2014-11-07 12:00:00,160.08,160.08,159.88,159.9,7800.0,117.9468,117.9468,117.7995,117.8142,7800.0
2014-11-07 12:05:00,159.9,160.16,159.86,160.09,6800.0,117.8142,118.0058,117.7848,117.9542,6800.0
2014-11-07 12:10:00,160.08,160.12,159.9,159.9,13900.0,117.9468,117.9763,117.8142,117.8142,13900.0
2014-11-07 12:15:00,159.93,160.14,159.92,160.14,14500.0,117.8363,117.9911,117.829,117.9911,14500.0
2014-11-07 12:20:00,160.17,160.28,160.11,160.18,10700.0,118.0132,118.0942,117.969,118.0205,10700.0
2014-11-07 12:25:00,160.19,160.32,160.16,160.28,8000.0,118.0279,118.1237,118.0058,118.0942,8000.0
2014-11-07 12:30:00,160.26,160.36,160.2,160.27,10700.0,118.0795,118.1532,118.0353,118.0868,10700.0
2014-11-07 12:35:00,160.28,160.29,160.13,160.29,15100.0,118.0942,118.1016,117.9837,118.1016,15100.0
2014-11-07 12:40:00,160.28,160.51,160.27,160.42,26600.0,118.0942,118.2637,118.0868,118.1974,26600.0
2014-11-07 12:45:00,160.4,160.43,160.18,160.21,7600.0,118.1826,118.2047,118.0205,118.0426,7600.0
2014-11-07 12:50:00,160.17,160.22,160.05,160.17,9500.0,118.0132,118.05,117.9247,118.0132,9500.0
2014-11-07 12:55:00,160.22,160.28,160.15,160.18,7700.0,118.05,118.0942,117.9984,118.0205,7700.0
2014-11-07 13:00:00,160.18,160.18,160.0,160.18,9600.0,118.0205,118.0205,117.8879,118.0205,9600.0
2014-11-07 13:05:00,160.12,160.3,160.12,160.25,12700.0,117.9763,118.1089,117.9763,118.0721,12700.0
2014-11-07 13:10:00,160.26,160.36,160.24,160.26,8500.0,118.0795,118.1532,118.0647,118.0795,8500.0
2014-11-07 13:15:00,160.3,160.42,160.3,160.39,7800.0,118.1089,118.1974,118.1089,118.1753,7800.0
2014-11-07 13:20:00,160.36,160.39,160.29,160.32,10500.0,118.1532,118.1753,118.1016,118.1237,10500.0
2014-11-07 13:25:00,160.31,160.38,160.26,160.38,5600.0,118.1163,118.1679,118.0795,118.1679,5600.0
2014-11-07 13:30:00,160.39,160.63,160.39,160.52,16000.0,118.1753,118.3521,118.1753,118.271,16000.0
2014-11-07 13:35:00,160.47,160.49,160.27,160.29,20200.0,118.2342,118.2489,118.0868,118.1016,20200.0
2014-11-07 13:40:00,160.26,160.3,160.16,160.23,10200.0,118.0795,118.1089,118.0058,118.0574,10200.0
2014-11-07 13:45:00,160.24,160.3,160.17,160.25,21400.0,118.0647,118.1089,118.0132,118.0721,21400.0
2014-11-07 13:50:00,160.23,160.36,160.18,160.21,20900.0,118.0574,118.1532,118.0205,118.0426,20900.0
2014-11-07 13:55:00,160.26,160.29,160.02,160.02,19700.0,118.0795,118.1016,117.9026,117.9026,19700.0
2014-11-07 14:00:00,160.02,160.11,159.97,160.04,10700.0,117.9026,117.969,117.8658,117.9174,10700.0
2014-11-07 14:05:00,160.05,160.28,160.0,160.25,14300.0,117.9247,118.0942,117.8879,118.0721,14300.0
2014-11-07 14:10:00,160.26,160.29,160.17,160.18,10000.0,118.0795,118.1016,118.0132,118.0205,10000.0
2014-11-07 14:15:00,160.19,160.21,160.08,160.13,7900.0,118.0279,118.0426,117.9468,117.9837,7900.0
2014-11-07 14:20:00,160.15,160.16,160.03,160.03,8200.0,117.9984,118.0058,117.91,117.91,8200.0
2014-11-07 14:25:00,160.01,160.07,159.69,159.69,19300.0,117.8953,117.9395,117.6595,117.6595,19300.0
2014-11-07 14:30:00,159.74,159.74,159.59,159.7,8100.0,117.6963,117.6963,117.5858,117.6669,8100.0
2014-11-07 14:35:00,159.67,159.69,159.44,159.56,19800.0,117.6448,117.6595,117.4753,117.5637,19800.0
2014-11-07 14:40:00,159.56,159.66,159.49,159.65,16600.0,117.5637,117.6374,117.5121,117.63,16600.0
2014-11-07 14:45:00,159.62,159.66,159.49,159.6,13000.0,117.6079,117.6374,117.5121,117.5932,13000.0
2014-11-07 14:50:00,159.6,159.67,159.44,159.44,15100.0,117.5932,117.6448,117.4753,117.4753,15100.0
2014-11-07 14:55:00,159.43,159.44,159.11,159.19,27800.0,117.4679,117.4753,117.2322,117.2911,27800.0
2014-11-07 15:00:00,159.22,159.59,159.21,159.47,25500.0,117.3132,117.5858,117.3058,117.4974,25500.0
2014-11-07 15:05:00,159.44,159.67,159.42,159.47,17800.0,117.4753,117.6448,117.4606,117.4974,17800.0
2014-11-07 15:10:00,159.48,159.48,159.16,159.17,18500.0,117.5048,117.5048,117.269,117.2764,18500.0
2014-11-07 15:15:00,159.17,159.23,159.01,159.2,23100.0,117.2764,117.3206,117.1585,117.2985,23100.0
2014-11-07 15:20:00,159.22,159.47,159.1,159.47,20600.0,117.3132,117.4974,117.2248,117.4974,20600.0
2014-11-07 15:25:00,159.5,159.5,159.13,159.13,17700.0,117.5195,117.5195,117.2469,117.2469,17700.0
2014-11-07 15:30:00,159.18,159.39,159.13,159.38,25500.0,117.2837,117.4385,117.2469,117.4311,25500.0
2014-11-07 15:35:00,159.4,159.5,159.37,159.46,22600.0,117.4458,117.5195,117.4237,117.49,22600.0
2014-11-07 15:40:00,159.44,159.74,159.44,159.7,23200.0,117.4753,117.6963,117.4753,117.6669,23200.0
2014-11-07 15:45:00,159.72,159.83,159.68,159.73,33100.0,117.6816,117.7626,117.6521,117.689,33100.0
2014-11-07 15:50:00,159.74,160.21,159.73,160.07,138200.0,117.6963,118.0426,117.689,117.9395,138200.0
2014-11-07 15:55:00,160.08,160.34,160.08,160.25,160800.0,117.9468,118.1384,117.9468,118.0721,160800.0
2014-11-10 09:30:00,160.92,161.39,160.6,160.65,100100.0,119.0092,119.3568,118.7726,118.8095,100100.0
2014-11-10 09:35:00,160.65,161.02,160.64,160.71,48500.0,118.8095,119.0832,118.8022,118.8539,48500.0
2014-11-10 09:40:00,160.78,160.78,160.5,160.6,27300.0,118.9057,118.9057,118.6986,118.7726,27300.0
2014-11-10 09:45:00,160.64,160.95,160.59,160.79,27500.0,118.8022,119.0314,118.7652,118.9131,27500.0
2014-11-10 09:50:00,160.81,160.99,160.65,160.86,42300.0,118.9279,119.061,118.8095,118.9649,42300.0
2014-11-10 09:55:00,160.88,161.02,160.76,161.01,33700.0,118.9796,119.0832,118.8909,119.0758,33700.0
2014-11-10 10:00:00,160.97,161.31,160.82,160.89,83200.0,119.0462,119.2977,118.9353,118.987,83200.0
2014-11-10 10:05:00,160.99,161.11,160.86,161.02,41900.0,119.061,119.1497,118.9649,119.0832,41900.0
2014-11-10 10:10:00,161.02,161.05,160.9,160.9,19600.0,119.0832,119.1054,118.9944,118.9944,19600.0
2014-11-10 10:15:00,160.9,161.0,160.9,160.96,19700.0,118.9944,119.0684,118.9944,119.0388,19700.0
2014-11-10 10:20:00,160.95,161.35,160.95,161.34,36400.0,119.0314,119.3272,119.0314,119.3198,36400.0
2014-11-10 10:25:00,161.31,161.41,161.24,161.28,48000.0,119.2977,119.3716,119.2459,119.2755,48000.0
2014-11-10 10:30:00,161.28,161.64,161.26,161.54,34400.0,119.2755,119.5417,119.2607,119.4678,34400.0
2014-11-10 10:35:00,161.54,161.99,161.51,161.91,17300.0,119.4678,119.8006,119.4456,119.7414,17300.0
2014-11-10 10:40:00,161.9,161.92,161.72,161.89,11400.0,119.734,119.7488,119.6009,119.7266,11400.0
2014-11-10 10:45:00,161.94,162.05,161.78,162.01,45000.0,119.7636,119.8449,119.6452,119.8153,45000.0
2014-11-10 10:50:00,162.01,162.08,161.93,161.98,28500.0,119.8153,119.8671,119.7562,119.7932,28500.0
2014-11-10 10:55:00,162.0,162.15,161.93,162.02,36700.0,119.8079,119.9189,119.7562,119.8227,36700.0
2014-11-10 11:00:00,162.04,162.11,161.95,162.01,20500.0,119.8375,119.8893,119.771,119.8153,20500.0
2014-11-10 11:05:00,162.02,162.41,162.0,162.41,43100.0,119.8227,120.1112,119.8079,120.1112,43100.0
2014-11-10 11:10:00,162.4,162.64,162.4,162.55,33500.0,120.1038,120.2813,120.1038,120.2147,33500.0
2014-11-10 11:15:00,162.55,162.95,162.55,162.93,42600.0,120.2147,120.5105,120.2147,120.4957,42600.0
2014-11-10 11:20:00,162.93,162.97,162.84,162.87,26200.0,120.4957,120.5253,120.4292,120.4514,26200.0
2014-11-10 11:25:00,162.87,162.96,162.75,162.92,30300.0,120.4514,120.5179,120.3626,120.4883,30300.0
2014-11-10 11:30:00,162.92,163.0,162.82,162.9,35400.0,120.4883,120.5475,120.4144,120.4735,35400.0
2014-11-10 11:35:00,162.89,162.9,162.51,162.51,43100.0,120.4661,120.4735,120.1851,120.1851,43100.0
2014-11-10 11:40:00,162.51,162.68,162.49,162.51,23200.0,120.1851,120.3108,120.1703,120.1851,23200.0
2014-11-10 11:45:00,162.5,162.59,162.5,162.59,15600.0,120.1777,120.2443,120.1777,120.2443,15600.0
2014-11-10 11:50:00,162.6,162.68,162.51,162.55,20200.0,120.2517,120.3108,120.1851,120.2147,20200.0
2014-11-10 11:55:00,162.57,162.64,162.5,162.53,15000.0,120.2295,120.2813,120.1777,120.1999,15000.0
2014-11-10 12:00:00,162.57,162.6,162.4,162.41,15900.0,120.2295,120.2517,120.1038,120.1112,15900.0
2014-11-10 12:05:00,162.42,162.44,162.26,162.3,17800.0,120.1186,120.1333,120.0002,120.0298,17800.0
2014-11-10 12:10:00,162.33,162.33,162.1,162.19,16400.0,120.052,120.052,119.8819,119.9485,16400.0
2014-11-10 12:15:00,162.19,162.32,162.07,162.14,8700.0,119.9485,120.0446,119.8597,119.9115,8700.0
2014-11-10 12:20:00,162.15,162.15,162.05,162.05,6600.0,119.9189,119.9189,119.8449,119.8449,6600.0
2014-11-10 12:25:00,162.07,162.32,162.07,162.25,9800.0,119.8597,120.0446,119.8597,119.9928,9800.0
2014-11-10 12:30:00,162.25,162.3,162.18,162.18,4700.0,119.9928,120.0298,119.9411,119.9411,4700.0
2014-11-10 12:35:00,162.2,162.25,162.07,162.11,9900.0,119.9559,119.9928,119.8597,119.8893,9900.0
2014-11-10 12:40:00,162.1,162.22,162.06,162.08,8600.0,119.8819,119.9706,119.8523,119.8671,8600.0
2014-11-10 12:45:00,162.08,162.14,162.02,162.04,7800.0,119.8671,119.9115,119.8227,119.8375,7800.0
2014-11-10 12:50:00,162.04,162.09,161.98,161.98,11700.0,119.8375,119.8745,119.7932,119.7932,11700.0
2014-11-10 12:55:00,161.98,162.05,161.97,162.0,19100.0,119.7932,119.8449,119.7858,119.8079,19100.0
2014-11-10 13:00:00,162.01,162.15,162.0,162.11,14600.0,119.8153,119.9189,119.8079,119.8893,14600.0
2014-11-10 13:05:00,162.1,162.31,162.05,162.31,6500.0,119.8819,120.0372,119.8449,120.0372,6500.0
2014-11-10 13:10:00,162.27,162.33,162.16,162.17,10800.0,120.0076,120.052,119.9263,119.9337,10800.0
2014-11-10 13:15:00,162.18,162.34,162.16,162.3,15300.0,119.9411,120.0594,119.9263,120.0298,15300.0
2014-11-10 13:20:00,162.31,162.33,162.09,162.18,10100.0,120.0372,120.052,119.8745,119.9411,10100.0
2014-11-10 13:25:00,162.18,162.24,162.09,162.24,6100.0,119.9411,119.9854,119.8745,119.9854,6100.0
2014-11-10 13:30:00,162.25,162.35,162.13,162.2,12600.0,119.9928,120.0668,119.9041,119.9559,12600.0
2014-11-10 13:35:00,162.18,162.19,162.11,162.11,7500.0,119.9411,119.9485,119.8893,119.8893,7500.0
2014-11-10 13:40:00,162.11,162.2,162.09,162.19,10600.0,119.8893,119.9559,119.8745,119.9485,10600.0
2014-11-10 13:45:00,162.16,162.17,161.98,161.99,20900.0,119.9263,119.9337,119.7932,119.8006,20900.0
2014-11-10 13:50:00,162.0,162.06,161.98,162.01,10500.0,119.8079,119.8523,119.7932,119.8153,10500.0
2014-11-10 13:55:00,162.01,162.19,161.99,162.19,10300.0,119.8153,119.9485,119.8006,119.9485,10300.0
2014-11-10 14:00:00,162.19,162.27,162.14,162.2,12600.0,119.9485,120.0076,119.9115,119.9559,12600.0
2014-11-10 14:05:00,162.21,162.37,162.17,162.36,9500.0,119.9633,120.0816,119.9337,120.0742,9500.0
2014-11-10 14:10:00,162.36,162.39,162.28,162.28,15700.0,120.0742,120.0964,120.015,120.015,15700.0
2014-11-10 14:15:00,162.28,162.33,162.19,162.2,12400.0,120.015,120.052,119.9485,119.9559,12400.0
2014-11-10 14:20:00,162.22,162.67,162.22,162.65,30600.0,119.9706,120.3034,119.9706,120.2887,30600.0
2014-11-10 14:25:00,162.68,162.7,162.53,162.57,12800.0,120.3108,120.3256,120.1999,120.2295,12800.0
2014-11-10 14:30:00,162.59,162.59,162.49,162.53,11700.0,120.2443,120.2443,120.1703,120.1999,11700.0
2014-11-10 14:35:00,162.52,162.66,162.48,162.57,18500.0,120.1925,120.2961,120.1629,120.2295,18500.0
2014-11-10 14:40:00,162.57,162.7,162.56,162.61,15200.0,120.2295,120.3256,120.2221,120.2591,15200.0
2014-11-10 14:45:00,162.6,162.68,162.55,162.65,9700.0,120.2517,120.3108,120.2147,120.2887,9700.0
2014-11-10 14:50:00,162.63,162.86,162.6,162.85,20900.0,120.2739,120.444,120.2517,120.4366,20900.0
2014-11-10 14:55:00,162.84,162.87,162.68,162.85,21600.0,120.4292,120.4514,120.3108,120.4366,21600.0
2014-11-10 15:00:00,162.85,163.0,162.73,162.75,30500.0,120.4366,120.5475,120.3478,120.3626,30500.0
2014-11-10 15:05:00,162.78,162.96,162.76,162.76,17200.0,120.3848,120.5179,120.37,120.37,17200.0
2014-11-10 15:10:00,162.78,162.99,162.78,162.87,26900.0,120.3848,120.5401,120.3848,120.4514,26900.0
2014-11-10 15:15:00,162.86,163.12,162.86,162.87,29500.0,120.444,120.6362,120.444,120.4514,29500.0
2014-11-10 15:20:00,162.89,163.14,162.88,163.14,22400.0,120.4661,120.651,120.4588,120.651,22400.0
2014-11-10 15:25:00,163.15,163.2,163.11,163.15,28900.0,120.6584,120.6954,120.6289,120.6584,28900.0
2014-11-10 15:30:00,163.15,163.15,162.79,162.81,39500.0,120.6584,120.6584,120.3922,120.407,39500.0
2014-11-10 15:35:00,162.81,162.82,162.76,162.76,41600.0,120.407,120.4144,120.37,120.37,41600.0
2014-11-10 15:40:00,162.77,162.77,162.62,162.63,45600.0,120.3774,120.3774,120.2665,120.2739,45600.0
2014-11-10 15:45:00,162.63,162.75,162.61,162.72,69000.0,120.2739,120.3626,120.2591,120.3404,69000.0
2014-11-10 15:50:00,162.73,163.07,162.72,163.06,86500.0,120.3478,120.5993,120.3404,120.5919,86500.0
2014-11-10 15:55:00,163.06,163.13,162.75,163.09,140500.0,120.5919,120.6436,120.3626,120.6141,140500.0
2014-11-11 09:30:00,163.16,163.23,162.02,162.89,63200.0,120.6658,120.7176,119.8227,120.4661,63200.0
2014-11-11 09:35:00,162.9,163.17,162.88,163.13,53000.0,120.4735,120.6732,120.4588,120.6436,53000.0
2014-11-11 09:40:00,162.92,163.2,162.78,162.96,37100.0,120.4883,120.6954,120.3848,120.5179,37100.0
2014-11-11 09:45:00,162.94,163.23,162.11,162.38,49900.0,120.5031,120.7176,119.8893,120.089,49900.0
2014-11-11 09:50:00,162.5,162.87,162.28,162.84,11100.0,120.1777,120.4514,120.015,120.4292,11100.0
2014-11-11 09:55:00,162.85,163.11,162.73,163.11,33800.0,120.4366,120.6289,120.3478,120.6289,33800.0
2014-11-11 10:00:00,163.0,163.12,162.57,162.73,51300.0,120.5475,120.6362,120.2295,120.3478,51300.0
2014-11-11 10:05:00,162.73,162.82,162.67,162.71,12100.0,120.3478,120.4144,120.3034,120.333,12100.0
2014-11-11 10:10:00,162.75,162.95,162.68,162.91,9800.0,120.3626,120.5105,120.3108,120.4809,9800.0
2014-11-11 10:15:00,162.92,163.04,162.84,163.0,23300.0,120.4883,120.5771,120.4292,120.5475,23300.0
2014-11-11 10:20:00,162.99,163.14,162.89,163.1,24200.0,120.5401,120.651,120.4661,120.6215,24200.0
2014-11-11 10:25:00,163.11,163.5,163.11,163.22,31000.0,120.6289,120.9173,120.6289,120.7102,31000.0
2014-11-11 10:30:00,163.24,163.4,163.06,163.08,14400.0,120.725,120.8433,120.5919,120.6067,14400.0
2014-11-11 10:35:00,163.1,163.29,162.75,162.93,97500.0,120.6215,120.762,120.3626,120.4957,97500.0
2014-11-11 10:40:00,162.82,163.35,162.82,163.22,23800.0,120.4144,120.8063,120.4144,120.7102,23800.0
2014-11-11 10:45:00,163.26,163.33,162.93,162.96,31100.0,120.7398,120.7916,120.4957,120.5179,31100.0
2014-11-11 10:50:00,162.96,163.1,162.84,162.91,23000.0,120.5179,120.6215,120.4292,120.4809,23000.0
2014-11-11 10:55:00,162.96,163.21,162.96,163.03,22600.0,120.5179,120.7028,120.5179,120.5697,22600.0
2014-11-11 11:00:00,163.04,163.11,162.91,162.99,13600.0,120.5771,120.6289,120.4809,120.5401,13600.0
2014-11-11 11:05:00,162.99,163.5,162.98,163.5,17600.0,120.5401,120.9173,120.5327,120.9173,17600.0
2014-11-11 11:10:00,163.5,163.85,163.45,163.78,26900.0,120.9173,121.1761,120.8803,121.1244,26900.0
2014-11-11 11:15:00,163.83,163.83,163.5,163.76,23300.0,121.1613,121.1613,120.9173,121.1096,23300.0
2014-11-11 11:20:00,163.73,163.86,163.63,163.8,34300.0,121.0874,121.1835,121.0134,121.1391,34300.0
2014-11-11 11:25:00,163.75,163.86,163.63,163.72,58000.0,121.1022,121.1835,121.0134,121.08,58000.0
2014-11-11 11:30:00,163.62,163.78,163.62,163.75,14200.0,121.006,121.1244,121.006,121.1022,14200.0
2014-11-11 11:35:00,163.73,163.8,163.69,163.75,19800.0,121.0874,121.1391,121.0578,121.1022,19800.0
2014-11-11 11:40:00,163.76,163.76,163.3,163.42,23800.0,121.1096,121.1096,120.7694,120.8581,23800.0
2014-11-11 11:45:00,163.4,163.57,163.37,163.45,14800.0,120.8433,120.969,120.8211,120.8803,14800.0
2014-11-11 11:50:00,163.45,163.47,163.24,163.37,11400.0,120.8803,120.8951,120.725,120.8211,11400.0
2014-11-11 11:55:00,163.35,163.35,163.19,163.34,16700.0,120.8063,120.8063,120.688,120.7989,16700.0
2014-11-11 12:00:00,163.32,163.36,163.23,163.36,10200.0,120.7842,120.8137,120.7176,120.8137,10200.0
2014-11-11 12:05:00,163.38,163.38,163.2,163.24,14000.0,120.8285,120.8285,120.6954,120.725,14000.0
2014-11-11 12:10:00,163.25,163.25,163.09,163.21,20100.0,120.7324,120.7324,120.6141,120.7028,20100.0
2014-11-11 12:15:00,163.22,163.25,163.14,163.21,9500.0,120.7102,120.7324,120.651,120.7028,9500.0
2014-11-11 12:20:00,163.2,163.25,163.17,163.22,10000.0,120.6954,120.7324,120.6732,120.7102,10000.0
2014-11-11 12:25:00,163.21,163.28,163.19,163.19,9900.0,120.7028,120.7546,120.688,120.688,9900.0
2014-11-11 12:30:00,163.19,163.25,163.17,163.19,9100.0,120.688,120.7324,120.6732,120.688,9100.0
2014-11-11 12:35:00,163.19,163.34,163.17,163.34,15100.0,120.688,120.7989,120.6732,120.7989,15100.0
2014-11-11 12:40:00,163.3,163.32,163.06,163.17,9700.0,120.7694,120.7842,120.5919,120.6732,9700.0
2014-11-11 12:45:00,163.12,163.14,162.84,162.93,8000.0,120.6362,120.651,120.4292,120.4957,8000.0
2014-11-11 12:50:00,162.88,163.0,162.82,162.82,5500.0,120.4588,120.5475,120.4144,120.4144,5500.0
2014-11-11 12:55:00,162.84,163.0,162.83,162.89,12100.0,120.4292,120.5475,120.4218,120.4661,12100.0
2014-11-11 13:00:00,162.86,163.0,162.83,162.91,7900.0,120.444,120.5475,120.4218,120.4809,7900.0
2014-11-11 13:05:00,162.91,162.92,162.83,162.87,7100.0,120.4809,120.4883,120.4218,120.4514,7100.0
2014-11-11 13:10:00,162.88,162.92,162.65,162.66,7400.0,120.4588,120.4883,120.2887,120.2961,7400.0
2014-11-11 13:15:00,162.65,162.84,162.58,162.75,25200.0,120.2887,120.4292,120.2369,120.3626,25200.0
2014-11-11 13:20:00,162.76,162.78,162.54,162.74,35800.0,120.37,120.3848,120.2073,120.3552,35800.0
2014-11-11 13:25:00,162.75,162.98,162.72,162.92,22800.0,120.3626,120.5327,120.3404,120.4883,22800.0
2014-11-11 13:30:00,162.92,162.92,162.7,162.76,25000.0,120.4883,120.4883,120.3256,120.37,25000.0
2014-11-11 13:35:00,162.84,162.89,162.76,162.81,8000.0,120.4292,120.4661,120.37,120.407,8000.0
2014-11-11 13:40:00,162.8,162.97,162.77,162.9,19300.0,120.3996,120.5253,120.3774,120.4735,19300.0
2014-11-11 13:45:00,162.9,163.15,162.9,163.15,18200.0,120.4735,120.6584,120.4735,120.6584,18200.0
2014-11-11 13:50:00,163.14,163.16,162.95,163.06,36000.0,120.651,120.6658,120.5105,120.5919,36000.0
2014-11-11 13:55:00,163.07,163.14,162.67,162.67,35800.0,120.5993,120.651,120.3034,120.3034,35800.0
2014-11-11 14:00:00,162.67,162.8,162.46,162.59,31900.0,120.3034,120.3996,120.1481,120.2443,31900.0
2014-11-11 14:05:00,162.59,162.59,162.25,162.45,28400.0,120.2443,120.2443,119.9928,120.1407,28400.0
2014-11-11 14:10:00,162.45,162.5,162.33,162.47,18200.0,120.1407,120.1777,120.052,120.1555,18200.0
2014-11-11 14:15:00,162.52,162.55,162.33,162.48,32400.0,120.1925,120.2147,120.052,120.1629,32400.0
2014-11-11 14:20:00,162.49,162.57,162.32,162.44,37700.0,120.1703,120.2295,120.0446,120.1333,37700.0
2014-11-11 14:25:00,162.43,162.5,162.33,162.48,29800.0,120.126,120.1777,120.052,120.1629,29800.0
2014-11-11 14:30:00,162.47,162.47,162.3,162.35,20600.0,120.1555,120.1555,120.0298,120.0668,20600.0
2014-11-11 14:35:00,162.35,162.38,162.01,162.03,40900.0,120.0668,120.089,119.8153,119.8301,40900.0
2014-11-11 14:40:00,162.06,162.22,162.06,162.16,28400.0,119.8523,119.9706,119.8523,119.9263,28400.0
2014-11-11 14:45:00,162.15,162.23,162.07,162.22,31300.0,119.9189,119.978,119.8597,119.9706,31300.0
2014-11-11 14:50:00,162.19,162.2,162.07,162.13,17200.0,119.9485,119.9559,119.8597,119.9041,17200.0
2014-11-11 14:55:00,162.12,162.14,162.01,162.06,32900.0,119.8967,119.9115,119.8153,119.8523,32900.0
2014-11-11 15:00:00,162.06,162.21,162.02,162.16,38100.0,119.8523,119.9633,119.8227,119.9263,38100.0
2014-11-11 15:05:00,162.1,162.17,162.05,162.12,38000.0,119.8819,119.9337,119.8449,119.8967,38000.0
2014-11-11 15:10:00,162.12,162.15,162.0,162.06,39000.0,119.8967,119.9189,119.8079,119.8523,39000.0
2014-11-11 15:15:00,162.06,162.1,162.01,162.05,21000.0,119.8523,119.8819,119.8153,119.8449,21000.0
2014-11-11 15:20:00,162.06,162.06,161.61,161.72,41800.0,119.8523,119.8523,119.5195,119.6009,41800.0
2014-11-11 15:25:00,161.73,161.76,161.52,161.6,29400.0,119.6083,119.6305,119.453,119.5121,29400.0
2014-11-11 15:30:00,161.62,161.9,161.61,161.9,44500.0,119.5269,119.734,119.5195,119.734,44500.0
2014-11-11 15:35:00,161.9,162.05,161.9,162.0,27700.0,119.734,119.8449,119.734,119.8079,27700.0
2014-11-11 15:40:00,162.0,162.18,161.99,162.1,28100.0,119.8079,119.9411,119.8006,119.8819,28100.0
2014-11-11 15:45:00,162.1,162.47,162.09,162.35,28200.0,119.8819,120.1555,119.8745,120.0668,28200.0
2014-11-11 15:50:00,162.37,162.44,162.27,162.34,56900.0,120.0816,120.1333,120.0076,120.0594,56900.0
2014-11-11 15:55:00,162.33,162.46,162.12,162.43,80400.0,120.052,120.1481,119.8967,120.126,80400.0
2014-11-12 09:30:00,161.77,161.87,161.04,161.56,67700.0,119.6378,119.7118,119.098,119.4825,67700.0
2014-11-12 09:35:00,161.6,161.84,161.53,161.75,9000.0,119.5121,119.6896,119.4604,119.6231,9000.0
2014-11-12 09:40:00,161.76,161.81,161.4,161.41,23000.0,119.6305,119.6674,119.3642,119.3716,23000.0
2014-11-12 09:45:00,161.43,161.73,161.41,161.65,12000.0,119.3864,119.6083,119.3716,119.5491,12000.0
2014-11-12 09:50:00,161.64,161.74,161.6,161.6,12300.0,119.5417,119.6157,119.5121,119.5121,12300.0
2014-11-12 09:55:00,161.64,162.23,161.56,162.23,47900.0,119.5417,119.978,119.4825,119.978,47900.0
2014-11-12 10:00:00,162.22,162.92,162.06,162.06,54200.0,119.9706,120.4883,119.8523,119.8523,54200.0
2014-11-12 10:05:00,162.1,162.26,161.93,162.06,17700.0,119.8819,120.0002,119.7562,119.8523,17700.0
2014-11-12 10:10:00,162.09,162.15,161.86,161.99,12700.0,119.8745,119.9189,119.7044,119.8006,12700.0
2014-11-12 10:15:00,162.03,162.12,161.95,162.05,7100.0,119.8301,119.8967,119.771,119.8449,7100.0
2014-11-12 10:20:00,162.07,162.07,161.69,161.81,12800.0,119.8597,119.8597,119.5787,119.6674,12800.0
2014-11-12 10:25:00,161.85,161.91,161.64,161.67,23100.0,119.697,119.7414,119.5417,119.5639,23100.0
2014-11-12 10:30:00,161.66,161.72,161.43,161.51,23200.0,119.5565,119.6009,119.3864,119.4456,23200.0
2014-11-12 10:35:00,161.51,161.56,161.4,161.41,16100.0,119.4456,119.4825,119.3642,119.3716,16100.0
2014-11-12 10:40:00,161.42,161.66,161.42,161.5,11500.0,119.379,119.5565,119.379,119.4382,11500.0
2014-11-12 10:45:00,161.46,161.46,161.16,161.31,40800.0,119.4086,119.4086,119.1867,119.2977,40800.0
2014-11-12 10:50:00,161.3,161.57,161.3,161.54,22900.0,119.2903,119.4899,119.2903,119.4678,22900.0
2014-11-12 10:55:00,161.56,161.72,161.47,161.48,10400.0,119.4825,119.6009,119.416,119.4234,10400.0
2014-11-12 11:00:00,161.49,161.49,161.32,161.32,15100.0,119.4308,119.4308,119.305,119.305,15100.0
2014-11-12 11:05:00,161.35,161.43,161.25,161.34,31100.0,119.3272,119.3864,119.2533,119.3198,31100.0
2014-11-12 11:10:00,161.34,161.36,161.22,161.31,13500.0,119.3198,119.3346,119.2311,119.2977,13500.0
2014-11-12 11:15:00,161.28,161.36,161.25,161.3,18200.0,119.2755,119.3346,119.2533,119.2903,18200.0
2014-11-12 11:20:00,161.29,161.47,161.27,161.45,20900.0,119.2829,119.416,119.2681,119.4012,20900.0
2014-11-12 11:25:00,161.45,161.52,161.37,161.4,16400.0,119.4012,119.453,119.342,119.3642,16400.0
2014-11-12 11:30:00,161.41,162.2,161.4,162.2,64600.0,119.3716,119.9559,119.3642,119.9559,64600.0
2014-11-12 11:35:00,162.26,162.42,162.02,162.14,21800.0,120.0002,120.1186,119.8227,119.9115,21800.0
2014-11-12 11:40:00,162.16,162.43,162.08,162.41,16900.0,119.9263,120.126,119.8671,120.1112,16900.0
2014-11-12 11:45:00,162.38,162.64,162.3,162.37,18900.0,120.089,120.2813,120.0298,120.0816,18900.0
2014-11-12 11:50:00,162.4,162.53,162.4,162.48,11900.0,120.1038,120.1999,120.1038,120.1629,11900.0
2014-11-12 11:55:00,162.48,162.99,162.36,162.46,43500.0,120.1629,120.5401,120.0742,120.1481,43500.0
2014-11-12 12:00:00,162.47,162.78,162.45,162.75,6300.0,120.1555,120.3848,120.1407,120.3626,6300.0
2014-11-12 12:05:00,162.7,163.08,162.7,162.81,12100.0,120.3256,120.6067,120.3256,120.407,12100.0
2014-11-12 12:10:00,162.77,163.0,162.77,162.92,11700.0,120.3774,120.5475,120.3774,120.4883,11700.0
2014-11-12 12:15:00,162.84,162.94,162.7,162.71,6800.0,120.4292,120.5031,120.3256,120.333,6800.0
2014-11-12 12:20:00,162.75,162.9,162.72,162.72,8900.0,120.3626,120.4735,120.3404,120.3404,8900.0
2014-11-12 12:25:00,162.74,162.87,162.61,162.63,10800.0,120.3552,120.4514,120.2591,120.2739,10800.0
2014-11-12 12:30:00,162.65,162.67,162.39,162.43,9700.0,120.2887,120.3034,120.0964,120.126,9700.0
2014-11-12 12:35:00,162.37,162.49,162.31,162.46,19500.0,120.0816,120.1703,120.0372,120.1481,19500.0
2014-11-12 12:40:00,162.44,162.44,162.29,162.39,7700.0,120.1333,120.1333,120.0224,120.0964,7700.0
2014-11-12 12:45:00,162.38,162.56,162.34,162.45,26800.0,120.089,120.2221,120.0594,120.1407,26800.0
2014-11-12 12:50:00,162.45,162.46,162.27,162.27,26000.0,120.1407,120.1481,120.0076,120.0076,26000.0
2014-11-12 12:55:00,162.25,162.48,162.22,162.33,58200.0,119.9928,120.1629,119.9706,120.052,58200.0
2014-11-12 13:00:00,162.33,162.47,162.17,162.42,40200.0,120.052,120.1555,119.9337,120.1186,40200.0
2014-11-12 13:05:00,162.42,162.46,162.17,162.18,45700.0,120.1186,120.1481,119.9337,119.9411,45700.0
2014-11-12 13:10:00,162.18,162.25,162.04,162.14,13100.0,119.9411,119.9928,119.8375,119.9115,13100.0
2014-11-12 13:15:00,162.15,162.19,162.01,162.18,23000.0,119.9189,119.9485,119.8153,119.9411,23000.0
2014-11-12 13:20:00,162.15,162.25,162.04,162.14,21800.0,119.9189,119.9928,119.8375,119.9115,21800.0
2014-11-12 13:25:00,162.12,162.2,162.04,162.15,14500.0,119.8967,119.9559,119.8375,119.9189,14500.0
2014-11-12 13:30:00,162.14,162.37,162.13,162.29,10600.0,119.9115,120.0816,119.9041,120.0224,10600.0
2014-11-12 13:35:00,162.36,162.47,162.28,162.36,5700.0,120.0742,120.1555,120.015,120.0742,5700.0
2014-11-12 13:40:00,162.38,162.45,162.26,162.26,9400.0,120.089,120.1407,120.0002,120.0002,9400.0
2014-11-12 13:45:00,162.25,162.33,162.23,162.28,11400.0,119.9928,120.052,119.978,120.015,11400.0
2014-11-12 13:50:00,162.31,162.31,162.16,162.18,19400.0,120.0372,120.0372,119.9263,119.9411,19400.0
2014-11-12 13:55:00,162.21,162.27,162.13,162.13,16900.0,119.9633,120.0076,119.9041,119.9041,16900.0
2014-11-12 14:00:00,162.13,162.28,162.12,162.22,18700.0,119.9041,120.015,119.8967,119.9706,18700.0
2014-11-12 14:05:00,162.23,162.28,162.2,162.22,7200.0,119.978,120.015,119.9559,119.9706,7200.0
2014-11-12 14:10:00,162.22,162.22,162.11,162.12,26200.0,119.9706,119.9706,119.8893,119.8967,26200.0
2014-11-12 14:15:00,162.12,162.13,162.04,162.06,18600.0,119.8967,119.9041,119.8375,119.8523,18600.0
2014-11-12 14:20:00,162.06,162.09,162.03,162.06,12600.0,119.8523,119.8745,119.8301,119.8523,12600.0
2014-11-12 14:25:00,162.06,162.07,161.97,162.02,56600.0,119.8523,119.8597,119.7858,119.8227,56600.0
2014-11-12 14:30:00,162.03,162.06,161.84,161.97,32200.0,119.8301,119.8523,119.6896,119.7858,32200.0
2014-11-12 14:35:00,161.96,162.11,161.95,162.11,8900.0,119.7784,119.8893,119.771,119.8893,8900.0
2014-11-12 14:40:00,162.19,162.19,162.04,162.13,14700.0,119.9485,119.9485,119.8375,119.9041,14700.0
2014-11-12 14:45:00,162.14,162.17,162.06,162.06,9900.0,119.9115,119.9337,119.8523,119.8523,9900.0
2014-11-12 14:50:00,162.04,162.04,161.88,161.99,18000.0,119.8375,119.8375,119.7192,119.8006,18000.0
2014-11-12 14:55:00,162.01,162.05,161.95,162.0,14600.0,119.8153,119.8449,119.771,119.8079,14600.0
2014-11-12 15:00:00,161.99,162.05,161.88,161.98,12400.0,119.8006,119.8449,119.7192,119.7932,12400.0
2014-11-12 15:05:00,161.96,162.02,161.91,161.91,19200.0,119.7784,119.8227,119.7414,119.7414,19200.0
2014-11-12 15:10:00,161.9,161.97,161.83,161.97,13700.0,119.734,119.7858,119.6822,119.7858,13700.0
2014-11-12 15:15:00,161.97,161.98,161.84,161.93,17600.0,119.7858,119.7932,119.6896,119.7562,17600.0
2014-11-12 15:20:00,161.92,161.97,161.76,161.91,18400.0,119.7488,119.7858,119.6305,119.7414,18400.0
2014-11-12 15:25:00,161.91,162.16,161.91,162.16,13100.0,119.7414,119.9263,119.7414,119.9263,13100.0
2014-11-12 15:30:00,162.17,162.4,162.17,162.31,16200.0,119.9337,120.1038,119.9337,120.0372,16200.0
2014-11-12 15:35:00,162.29,162.39,162.2,162.22,22400.0,120.0224,120.0964,119.9559,119.9706,22400.0
2014-11-12 15:40:00,162.21,162.24,162.05,162.1,39700.0,119.9633,119.9854,119.8449,119.8819,39700.0
2014-11-12 15:45:00,162.1,162.2,162.0,162.04,42700.0,119.8819,119.9559,119.8079,119.8375,42700.0
2014-11-12 15:50:00,162.04,162.16,161.91,161.96,59000.0,119.8375,119.9263,119.7414,119.7784,59000.0
2014-11-12 15:55:00,161.97,162.04,161.85,161.93,93000.0,119.7858,119.8375,119.697,119.7562,93000.0
2014-11-13 09:30:00,162.11,162.23,161.82,161.88,45700.0,119.8893,119.978,119.6748,119.7192,45700.0
2014-11-13 09:35:00,161.94,161.94,161.58,161.79,18300.0,119.7636,119.7636,119.4973,119.6526,18300.0
2014-11-13 09:40:00,161.83,161.83,161.48,161.58,26600.0,119.6822,119.6822,119.4234,119.4973,26600.0
2014-11-13 09:45:00,161.61,161.68,161.5,161.63,54100.0,119.5195,119.5713,119.4382,119.5343,54100.0
2014-11-13 09:50:00,161.64,161.67,161.57,161.62,28700.0,119.5417,119.5639,119.4899,119.5269,28700.0
2014-11-13 09:55:00,161.59,161.62,161.19,161.46,28200.0,119.5047,119.5269,119.2089,119.4086,28200.0
2014-11-13 10:00:00,161.46,161.5,161.38,161.5,32800.0,119.4086,119.4382,119.3494,119.4382,32800.0
2014-11-13 10:05:00,161.5,162.12,161.5,162.1,26600.0,119.4382,119.8967,119.4382,119.8819,26600.0
2014-11-13 10:10:00,162.1,162.17,161.69,161.92,30400.0,119.8819,119.9337,119.5787,119.7488,30400.0
2014-11-13 10:15:00,161.93,161.93,161.74,161.78,21600.0,119.7562,119.7562,119.6157,119.6452,21600.0
2014-11-13 10:20:00,161.78,161.81,161.72,161.79,18900.0,119.6452,119.6674,119.6009,119.6526,18900.0
2014-11-13 10:25:00,161.79,161.82,161.73,161.78,20800.0,119.6526,119.6748,119.6083,119.6452,20800.0
2014-11-13 10:30:00,161.8,162.05,161.8,161.98,39200.0,119.66,119.8449,119.66,119.7932,39200.0
2014-11-13 10:35:00,162.0,162.35,162.0,162.31,24300.0,119.8079,120.0668,119.8079,120.0372,24300.0
2014-11-13 10:40:00,162.31,162.32,162.11,162.13,22700.0,120.0372,120.0446,119.8893,119.9041,22700.0
2014-11-13 10:45:00,162.16,162.23,161.83,161.83,27400.0,119.9263,119.978,119.6822,119.6822,27400.0
2014-11-13 10:50:00,161.84,161.84,161.5,161.52,29100.0,119.6896,119.6896,119.4382,119.453,29100.0
2014-11-13 10:55:00,161.52,161.59,161.37,161.41,20800.0,119.453,119.5047,119.342,119.3716,20800.0
2014-11-13 11:00:00,161.45,161.45,161.22,161.27,20400.0,119.4012,119.4012,119.2311,119.2681,20400.0
2014-11-13 11:05:00,161.27,161.3,160.78,160.78,31300.0,119.2681,119.2903,118.9057,118.9057,31300.0
2014-11-13 11:10:00,160.8,160.89,160.64,160.7,39500.0,118.9205,118.987,118.8022,118.8465,39500.0
2014-11-13 11:15:00,160.74,160.76,160.0,160.47,61500.0,118.8761,118.8909,118.3288,118.6764,61500.0
2014-11-13 11:20:00,160.45,160.78,160.44,160.74,27400.0,118.6616,118.9057,118.6542,118.8761,27400.0
2014-11-13 11:25:00,160.76,160.78,160.5,160.54,36200.0,118.8909,118.9057,118.6986,118.7282,36200.0
2014-11-13 11:30:00,160.55,160.56,160.01,160.02,39200.0,118.7356,118.743,118.3362,118.3436,39200.0
2014-11-13 11:35:00,160.01,160.01,159.58,159.61,101700.0,118.3362,118.3362,118.0182,118.0404,101700.0
2014-11-13 11:40:00,159.63,160.06,159.62,159.84,56600.0,118.0552,118.3732,118.0478,118.2105,56600.0
2014-11-13 11:45:00,159.83,160.26,159.83,160.15,41500.0,118.2031,118.5211,118.2031,118.4398,41500.0
2014-11-13 11:50:00,160.14,160.21,159.99,160.17,20400.0,118.4324,118.4841,118.3214,118.4546,20400.0
2014-11-13 11:55:00,160.12,160.31,159.97,159.99,12200.0,118.4176,118.5581,118.3066,118.3214,12200.0
2014-11-13 12:00:00,159.99,160.03,159.84,159.9,53100.0,118.3214,118.351,118.2105,118.2549,53100.0
2014-11-13 12:05:00,159.92,160.21,159.83,160.15,26600.0,118.2697,118.4841,118.2031,118.4398,26600.0
2014-11-13 12:10:00,160.24,160.28,160.12,160.12,19700.0,118.5063,118.5359,118.4176,118.4176,19700.0
2014-11-13 12:15:00,160.16,160.58,160.15,160.52,19300.0,118.4472,118.7578,118.4398,118.7134,19300.0
2014-11-13 12:20:00,160.51,160.51,160.41,160.46,14500.0,118.706,118.706,118.6321,118.669,14500.0
2014-11-13 12:25:00,160.52,160.7,160.48,160.58,20000.0,118.7134,118.8465,118.6838,118.7578,20000.0
2014-11-13 12:30:00,160.6,160.87,160.6,160.87,12100.0,118.7726,118.9722,118.7726,118.9722,12100.0
2014-11-13 12:35:00,160.89,160.99,160.84,160.98,7100.0,118.987,119.061,118.9501,119.0536,7100.0
2014-11-13 12:40:00,160.95,160.99,160.81,160.93,11600.0,119.0314,119.061,118.9279,119.0166,11600.0
2014-11-13 12:45:00,160.94,160.97,160.66,160.66,11500.0,119.024,119.0462,118.8169,118.8169,11500.0
2014-11-13 12:50:00,160.68,160.88,160.67,160.76,17400.0,118.8317,118.9796,118.8243,118.8909,17400.0
2014-11-13 12:55:00,160.82,160.99,160.81,160.83,10200.0,118.9353,119.061,118.9279,118.9427,10200.0
2014-11-13 13:00:00,160.84,160.99,160.84,160.9,6800.0,118.9501,119.061,118.9501,118.9944,6800.0
2014-11-13 13:05:00,160.9,160.95,160.69,160.72,8300.0,118.9944,119.0314,118.8391,118.8613,8300.0
2014-11-13 13:10:00,160.67,160.69,160.4,160.43,16700.0,118.8243,118.8391,118.6247,118.6468,16700.0
2014-11-13 13:15:00,160.42,160.52,160.29,160.31,12600.0,118.6394,118.7134,118.5433,118.5581,12600.0
2014-11-13 13:20:00,160.3,160.3,159.88,159.94,36200.0,118.5507,118.5507,118.2401,118.2845,36200.0
2014-11-13 13:25:00,159.93,160.3,159.86,160.24,15100.0,118.2771,118.5507,118.2253,118.5063,15100.0
2014-11-13 13:30:00,160.24,160.26,159.96,159.99,21800.0,118.5063,118.5211,118.2993,118.3214,21800.0
2014-11-13 13:35:00,159.95,160.21,159.95,160.2,22300.0,118.2919,118.4841,118.2919,118.4767,22300.0
2014-11-13 13:40:00,160.21,160.6,160.14,160.52,17600.0,118.4841,118.7726,118.4324,118.7134,17600.0
2014-11-13 13:45:00,160.52,160.69,160.48,160.63,13400.0,118.7134,118.8391,118.6838,118.7948,13400.0
2014-11-13 13:50:00,160.65,160.99,160.57,160.77,33200.0,118.8095,119.061,118.7504,118.8983,33200.0
2014-11-13 13:55:00,160.77,160.87,160.6,160.6,14700.0,118.8983,118.9722,118.7726,118.7726,14700.0
2014-11-13 14:00:00,160.63,160.63,160.36,160.36,26400.0,118.7948,118.7948,118.5951,118.5951,26400.0
2014-11-13 14:05:00,160.4,160.42,160.2,160.29,30600.0,118.6247,118.6394,118.4767,118.5433,30600.0
2014-11-13 14:10:00,160.27,160.31,159.95,160.0,32300.0,118.5285,118.5581,118.2919,118.3288,32300.0
2014-11-13 14:15:00,159.99,160.3,159.96,160.26,35100.0,118.3214,118.5507,118.2993,118.5211,35100.0
2014-11-13 14:20:00,160.33,160.4,160.15,160.18,13000.0,118.5729,118.6247,118.4398,118.462,13000.0
2014-11-13 14:25:00,160.21,160.45,160.15,160.3,14400.0,118.4841,118.6616,118.4398,118.5507,14400.0
2014-11-13 14:30:00,160.28,160.4,160.23,160.38,15400.0,118.5359,118.6247,118.4989,118.6099,15400.0
2014-11-13 14:35:00,160.38,160.38,160.22,160.27,21400.0,118.6099,118.6099,118.4915,118.5285,21400.0
2014-11-13 14:40:00,160.28,160.43,160.22,160.38,18500.0,118.5359,118.6468,118.4915,118.6099,18500.0
2014-11-13 14:45:00,160.45,160.61,160.44,160.55,15400.0,118.6616,118.78,118.6542,118.7356,15400.0
2014-11-13 14:50:00,160.59,160.64,160.5,160.58,18300.0,118.7652,118.8022,118.6986,118.7578,18300.0
2014-11-13 14:55:00,160.56,160.64,160.55,160.58,14400.0,118.743,118.8022,118.7356,118.7578,14400.0
2014-11-13 15:00:00,160.57,160.84,160.43,160.82,18600.0,118.7504,118.9501,118.6468,118.9353,18600.0
2014-11-13 15:05:00,160.82,161.13,160.77,160.89,43800.0,118.9353,119.1645,118.8983,118.987,43800.0
2014-11-13 15:10:00,160.86,160.92,160.79,160.79,20900.0,118.9649,119.0092,118.9131,118.9131,20900.0
2014-11-13 15:15:00,160.81,160.91,160.72,160.77,24000.0,118.9279,119.0018,118.8613,118.8983,24000.0
2014-11-13 15:20:00,160.77,160.8,160.59,160.72,41300.0,118.8983,118.9205,118.7652,118.8613,41300.0
2014-11-13 15:25:00,160.7,160.79,160.52,160.52,55000.0,118.8465,118.9131,118.7134,118.7134,55000.0
2014-11-13 15:30:00,160.52,160.64,160.44,160.51,38900.0,118.7134,118.8022,118.6542,118.706,38900.0
2014-11-13 15:35:00,160.52,160.71,160.31,160.58,80900.0,118.7134,118.8539,118.5581,118.7578,80900.0
2014-11-13 15:40:00,160.59,160.89,160.32,160.57,57800.0,118.7652,118.987,118.5655,118.7504,57800.0
2014-11-13 15:45:00,160.52,160.95,160.41,160.81,81700.0,118.7134,119.0314,118.6321,118.9279,81700.0
2014-11-13 15:50:00,160.81,161.08,160.78,160.82,124100.0,118.9279,119.1276,118.9057,118.9353,124100.0
2014-11-13 15:55:00,160.83,160.88,160.52,160.83,178000.0,118.9427,118.9796,118.7134,118.9427,178000.0
2014-11-14 09:30:00,161.1,161.28,159.94,159.95,102000.0,119.1423,119.2755,118.2845,118.2919,102000.0
2014-11-14 09:35:00,160.01,160.29,159.71,159.85,66200.0,118.3362,118.5433,118.1144,118.2179,66200.0
2014-11-14 09:40:00,159.77,159.9,158.69,158.78,77300.0,118.1587,118.2549,117.36,117.4266,77300.0
2014-11-14 09:45:00,158.79,159.42,158.62,158.77,82000.0,117.434,117.8999,117.3082,117.4192,82000.0
2014-11-14 09:50:00,158.74,159.32,158.66,159.28,53300.0,117.397,117.8259,117.3378,117.7964,53300.0
2014-11-14 09:55:00,159.23,159.43,158.91,159.0,65400.0,117.7594,117.9073,117.5227,117.5893,65400.0
2014-11-14 10:00:00,159.05,159.31,159.0,159.27,60900.0,117.6263,117.8185,117.5893,117.789,60900.0
2014-11-14 10:05:00,159.27,159.33,158.94,158.95,46600.0,117.789,117.8333,117.5449,117.5523,46600.0
2014-11-14 10:10:00,158.96,159.76,158.94,159.7,92700.0,117.5597,118.1513,117.5449,118.107,92700.0
2014-11-14 10:15:00,159.68,159.73,158.6,158.76,145700.0,118.0922,118.1292,117.2935,117.4118,145700.0
2014-11-14 10:20:00,158.77,158.78,158.24,158.52,47900.0,117.4192,117.4266,117.0272,117.2343,47900.0
2014-11-14 10:25:00,158.53,158.68,158.05,158.27,86700.0,117.2417,117.3526,116.8867,117.0494,86700.0
2014-11-14 10:30:00,158.25,158.56,157.97,158.0,141100.0,117.0346,117.2639,116.8275,116.8497,141100.0
2014-11-14 10:35:00,158.0,158.15,157.13,157.63,208100.0,116.8497,116.9607,116.2063,116.5761,208100.0
2014-11-14 10:40:00,157.63,157.9,157.35,157.63,93200.0,116.5761,116.7758,116.369,116.5761,93200.0
2014-11-14 10:45:00,157.69,158.27,157.68,158.04,71800.0,116.6205,117.0494,116.6131,116.8793,71800.0
2014-11-14 10:50:00,158.06,158.32,157.77,157.97,47400.0,116.8941,117.0864,116.6796,116.8275,47400.0
2014-11-14 10:55:00,157.98,158.56,157.97,158.5,93500.0,116.8349,117.2639,116.8275,117.2195,93500.0
2014-11-14 11:00:00,158.5,158.73,158.18,158.39,36100.0,117.2195,117.3896,116.9828,117.1382,36100.0
2014-11-14 11:05:00,158.45,158.65,158.4,158.56,37300.0,117.1825,117.3304,117.1455,117.2639,37300.0
2014-11-14 11:10:00,158.56,158.79,158.56,158.62,13400.0,117.2639,117.434,117.2639,117.3082,13400.0
2014-11-14 11:15:00,158.6,158.6,158.3,158.3,21300.0,117.2935,117.2935,117.0716,117.0716,21300.0
2014-11-14 11:20:00,158.29,158.74,158.18,158.53,29100.0,117.0642,117.397,116.9828,117.2417,29100.0
2014-11-14 11:25:00,158.53,158.66,158.33,158.39,21200.0,117.2417,117.3378,117.0938,117.1382,21200.0
2014-11-14 11:30:00,158.36,158.67,158.22,158.67,22800.0,117.116,117.3452,117.0124,117.3452,22800.0
2014-11-14 11:35:00,158.68,158.68,158.21,158.22,13700.0,117.3526,117.3526,117.005,117.0124,13700.0
2014-11-14 11:40:00,158.24,158.35,157.95,158.13,29000.0,117.0272,117.1086,116.8127,116.9459,29000.0
2014-11-14 11:45:00,158.17,158.35,158.09,158.14,15900.0,116.9754,117.1086,116.9163,116.9533,15900.0
2014-11-14 11:50:00,158.18,158.42,158.18,158.36,20900.0,116.9828,117.1603,116.9828,117.116,20900.0
2014-11-14 11:55:00,158.4,158.43,158.04,158.08,12000.0,117.1455,117.1677,116.8793,116.9089,12000.0
2014-11-14 12:00:00,158.09,158.33,158.03,158.13,24500.0,116.9163,117.0938,116.8719,116.9459,24500.0
2014-11-14 12:05:00,158.14,158.28,158.08,158.1,11300.0,116.9533,117.0568,116.9089,116.9237,11300.0
2014-11-14 12:10:00,158.08,158.08,157.53,157.69,43600.0,116.9089,116.9089,116.5021,116.6205,43600.0
2014-11-14 12:15:00,157.71,157.71,157.41,157.55,17500.0,116.6353,116.6353,116.4134,116.5169,17500.0
2014-11-14 12:20:00,157.55,157.75,157.52,157.75,133800.0,116.5169,116.6648,116.4947,116.6648,133800.0
2014-11-14 12:25:00,157.76,157.93,157.67,157.93,19200.0,116.6722,116.798,116.6057,116.798,19200.0
2014-11-14 12:30:00,157.93,157.94,157.76,157.81,20200.0,116.798,116.8054,116.6722,116.7092,20200.0
2014-11-14 12:35:00,157.81,158.06,157.79,158.05,9600.0,116.7092,116.8941,116.6944,116.8867,9600.0
2014-11-14 12:40:00,158.08,158.12,157.87,157.89,11900.0,116.9089,116.9385,116.7536,116.7684,11900.0
2014-11-14 12:45:00,157.91,157.92,157.73,157.8,10500.0,116.7832,116.7906,116.65,116.7018,10500.0
2014-11-14 12:50:00,157.79,157.97,157.79,157.9,23700.0,116.6944,116.8275,116.6944,116.7758,23700.0
2014-11-14 12:55:00,157.89,158.0,157.69,157.69,38800.0,116.7684,116.8497,116.6205,116.6205,38800.0
2014-11-14 13:00:00,157.66,157.7,157.44,157.49,33100.0,116.5983,116.6279,116.4356,116.4726,33100.0
2014-11-14 13:05:00,157.49,157.79,157.45,157.69,44900.0,116.4726,116.6944,116.443,116.6205,44900.0
2014-11-14 13:10:00,157.72,157.73,157.46,157.57,37000.0,116.6426,116.65,116.4504,116.5317,37000.0
2014-11-14 13:15:00,157.58,157.58,157.36,157.47,18000.0,116.5391,116.5391,116.3764,116.4578,18000.0
2014-11-14 13:20:00,157.53,157.57,157.08,157.2,20200.0,116.5021,116.5317,116.1693,116.2581,20200.0
2014-11-14 13:25:00,157.21,157.45,157.2,157.36,13900.0,116.2655,116.443,116.2581,116.3764,13900.0
2014-11-14 13:30:00,157.4,157.47,157.21,157.23,11400.0,116.406,116.4578,116.2655,116.2803,11400.0
2014-11-14 13:35:00,157.24,157.47,157.22,157.44,17400.0,116.2877,116.4578,116.2729,116.4356,17400.0
2014-11-14 13:40:00,157.44,157.5,157.17,157.25,12600.0,116.4356,116.4799,116.2359,116.2951,12600.0
2014-11-14 13:45:00,157.27,157.34,157.07,157.08,25400.0,116.3098,116.3616,116.1619,116.1693,25400.0
2014-11-14 13:50:00,157.08,157.24,157.01,157.04,23000.0,116.1693,116.2877,116.1176,116.1398,23000.0
2014-11-14 13:55:00,157.01,157.06,156.89,156.94,18400.0,116.1176,116.1545,116.0288,116.0658,18400.0
2014-11-14 14:00:00,156.94,157.15,156.79,156.8,38700.0,116.0658,116.2211,115.9549,115.9623,38700.0
2014-11-14 14:05:00,156.81,157.0,156.62,156.97,39300.0,115.9697,116.1102,115.8291,116.088,39300.0
2014-11-14 14:10:00,156.95,156.97,156.74,156.86,22200.0,116.0732,116.088,115.9179,116.0066,22200.0
2014-11-14 14:15:00,156.86,156.88,156.69,156.81,14300.0,116.0066,116.0214,115.8809,115.9697,14300.0
2014-11-14 14:20:00,156.81,156.84,156.63,156.67,37000.0,115.9697,115.9918,115.8365,115.8661,37000.0
2014-11-14 14:25:00,156.68,156.89,156.68,156.76,26900.0,115.8735,116.0288,115.8735,115.9327,26900.0
2014-11-14 14:30:00,156.77,157.0,156.77,156.93,17500.0,115.9401,116.1102,115.9401,116.0584,17500.0
2014-11-14 14:35:00,156.93,156.95,156.69,156.84,18400.0,116.0584,116.0732,115.8809,115.9918,18400.0
2014-11-14 14:40:00,156.84,157.0,156.81,156.83,28300.0,115.9918,116.1102,115.9697,115.9844,28300.0
2014-11-14 14:45:00,156.83,156.86,156.68,156.83,17500.0,115.9844,116.0066,115.8735,115.9844,17500.0
2014-11-14 14:50:00,156.81,156.87,156.74,156.86,28300.0,115.9697,116.014,115.9179,116.0066,28300.0
2014-11-14 14:55:00,156.9,156.9,156.75,156.83,44100.0,116.0362,116.0362,115.9253,115.9844,44100.0
2014-11-14 15:00:00,156.85,156.86,156.72,156.73,38100.0,115.9992,116.0066,115.9031,115.9105,38100.0
2014-11-14 15:05:00,156.76,156.9,156.68,156.85,41500.0,115.9327,116.0362,115.8735,115.9992,41500.0
2014-11-14 15:10:00,156.86,156.95,156.8,156.81,46200.0,116.0066,116.0732,115.9623,115.9697,46200.0
2014-11-14 15:15:00,156.82,157.08,156.82,157.03,33000.0,115.977,116.1693,115.977,116.1324,33000.0
2014-11-14 15:20:00,157.03,157.2,157.0,157.13,29300.0,116.1324,116.2581,116.1102,116.2063,29300.0
2014-11-14 15:25:00,157.13,157.16,156.96,157.06,35200.0,116.2063,116.2285,116.0806,116.1545,35200.0
2014-11-14 15:30:00,157.07,157.34,157.06,157.32,81100.0,116.1619,116.3616,116.1545,116.3468,81100.0
2014-11-14 15:35:00,157.32,157.6,157.32,157.41,58700.0,116.3468,116.5539,116.3468,116.4134,58700.0
2014-11-14 15:40:00,157.41,157.7,157.32,157.56,76400.0,116.4134,116.6279,116.3468,116.5243,76400.0
2014-11-14 15:45:00,157.56,157.7,157.47,157.7,83400.0,116.5243,116.6279,116.4578,116.6279,83400.0
2014-11-14 15:50:00,157.7,157.88,157.5,157.5,138600.0,116.6279,116.761,116.4799,116.4799,138600.0
2014-11-14 15:55:00,157.53,157.75,157.52,157.68,145900.0,116.5021,116.6648,116.4947,116.6131,145900.0
2014-11-17 09:30:00,156.91,159.23,156.66,158.47,223000.0,116.0436,117.7594,115.8587,117.1973,223000.0
2014-11-17 09:35:00,158.49,158.62,157.84,157.96,103000.0,117.2121,117.3082,116.7314,116.8201,103000.0
2014-11-17 09:40:00,158.08,158.46,157.98,158.22,53400.0,116.9089,117.1899,116.8349,117.0124,53400.0
2014-11-17 09:45:00,158.33,158.62,158.28,158.58,51600.0,117.0938,117.3082,117.0568,117.2787,51600.0
2014-11-17 09:50:00,158.42,158.62,158.06,158.32,114600.0,117.1603,117.3082,116.8941,117.0864,114600.0
2014-11-17 09:55:00,158.49,159.59,158.41,159.56,77800.0,117.2121,118.0256,117.1529,118.0034,77800.0
2014-11-17 10:00:00,159.54,159.54,159.14,159.27,109200.0,117.9886,117.9886,117.6928,117.789,109200.0
2014-11-17 10:05:00,159.34,159.84,159.31,159.45,66000.0,117.8407,118.2105,117.8185,117.9221,66000.0
2014-11-17 10:10:00,159.54,159.93,159.37,159.87,40800.0,117.9886,118.2771,117.8629,118.2327,40800.0
2014-11-17 10:15:00,159.87,159.94,159.67,159.94,58800.0,118.2327,118.2845,118.0848,118.2845,58800.0
2014-11-17 10:20:00,159.89,160.2,159.87,160.12,57600.0,118.2475,118.4767,118.2327,118.4176,57600.0
2014-11-17 10:25:00,160.08,160.2,159.41,159.41,59000.0,118.388,118.4767,117.8925,117.8925,59000.0
2014-11-17 10:30:00,159.49,159.53,159.37,159.39,24800.0,117.9517,117.9812,117.8629,117.8777,24800.0
2014-11-17 10:35:00,159.4,159.4,159.14,159.16,26800.0,117.8851,117.8851,117.6928,117.7076,26800.0
2014-11-17 10:40:00,159.16,159.46,158.96,159.3,21600.0,117.7076,117.9295,117.5597,117.8111,21600.0
2014-11-17 10:45:00,159.31,159.31,158.85,159.14,39600.0,117.8185,117.8185,117.4783,117.6928,39600.0
2014-11-17 10:50:00,159.1,159.44,158.86,159.37,61000.0,117.6632,117.9147,117.4857,117.8629,61000.0
2014-11-17 10:55:00,159.36,159.65,159.28,159.64,91400.0,117.8555,118.07,117.7964,118.0626,91400.0
2014-11-17 11:00:00,159.6,159.66,159.16,159.2,37000.0,118.033,118.0774,117.7076,117.7372,37000.0
2014-11-17 11:05:00,159.2,159.29,158.81,158.86,50600.0,117.7372,117.8038,117.4488,117.4857,50600.0
2014-11-17 11:10:00,158.8,159.05,158.58,158.98,48400.0,117.4414,117.6263,117.2787,117.5745,48400.0
2014-11-17 11:15:00,158.96,159.19,158.86,159.12,107000.0,117.5597,117.7298,117.4857,117.678,107000.0
2014-11-17 11:20:00,159.13,159.19,158.79,158.79,41800.0,117.6854,117.7298,117.434,117.434,41800.0
2014-11-17 11:25:00,158.82,158.91,158.42,158.64,83600.0,117.4562,117.5227,117.1603,117.323,83600.0
2014-11-17 11:30:00,158.56,158.82,158.52,158.7,40000.0,117.2639,117.4562,117.2343,117.3674,40000.0
2014-11-17 11:35:00,158.74,158.91,158.61,158.67,30000.0,117.397,117.5227,117.3009,117.3452,30000.0
2014-11-17 11:40:00,158.67,158.99,158.64,158.92,44600.0,117.3452,117.5819,117.323,117.5301,44600.0
2014-11-17 11:45:00,158.95,159.0,158.71,158.96,42800.0,117.5523,117.5893,117.3748,117.5597,42800.0
2014-11-17 11:50:00,158.95,158.95,158.66,158.66,39800.0,117.5523,117.5523,117.3378,117.3378,39800.0
2014-11-17 11:55:00,158.71,158.73,158.4,158.57,39800.0,117.3748,117.3896,117.1455,117.2713,39800.0
2014-11-17 12:00:00,158.56,158.74,158.43,158.55,29800.0,117.2639,117.397,117.1677,117.2565,29800.0
2014-11-17 12:05:00,158.55,158.61,158.47,158.47,29400.0,117.2565,117.3009,117.1973,117.1973,29400.0
2014-11-17 12:10:00,158.53,158.84,158.5,158.8,50600.0,117.2417,117.471,117.2195,117.4414,50600.0
2014-11-17 12:15:00,158.8,158.96,158.74,158.85,20200.0,117.4414,117.5597,117.397,117.4783,20200.0
2014-11-17 12:20:00,158.9,158.98,158.83,158.96,19800.0,117.5153,117.5745,117.4636,117.5597,19800.0
2014-11-17 12:25:00,158.98,159.51,158.93,159.31,151000.0,117.5745,117.9665,117.5375,117.8185,151000.0
2014-11-17 12:30:00,159.32,159.36,159.26,159.27,18200.0,117.8259,117.8555,117.7816,117.789,18200.0
2014-11-17 12:35:00,159.26,159.3,159.07,159.07,23000.0,117.7816,117.8111,117.641,117.641,23000.0
2014-11-17 12:40:00,159.05,159.26,158.9,158.9,44800.0,117.6263,117.7816,117.5153,117.5153,44800.0
2014-11-17 12:45:00,158.95,159.07,158.89,159.07,16400.0,117.5523,117.641,117.5079,117.641,16400.0
2014-11-17 12:50:00,159.01,159.15,159.01,159.12,14000.0,117.5967,117.7002,117.5967,117.678,14000.0
2014-11-17 12:55:00,159.1,159.28,159.05,159.12,25800.0,117.6632,117.7964,117.6263,117.678,25800.0
2014-11-17 13:00:00,159.12,159.38,159.12,159.38,26000.0,117.678,117.8703,117.678,117.8703,26000.0
2014-11-17 13:05:00,159.43,159.52,159.39,159.39,27400.0,117.9073,117.9738,117.8777,117.8777,27400.0
2014-11-17 13:10:00,159.38,159.45,159.23,159.23,28000.0,117.8703,117.9221,117.7594,117.7594,28000.0
2014-11-17 13:15:00,159.22,159.4,159.18,159.3,27000.0,117.752,117.8851,117.7224,117.8111,27000.0
2014-11-17 13:20:00,159.25,159.45,159.25,159.41,25600.0,117.7742,117.9221,117.7742,117.8925,25600.0
2014-11-17 13:25:00,159.38,159.46,159.29,159.34,26400.0,117.8703,117.9295,117.8038,117.8407,26400.0
2014-11-17 13:30:00,159.35,159.54,159.31,159.38,23600.0,117.8481,117.9886,117.8185,117.8703,23600.0
2014-11-17 13:35:00,159.38,159.46,159.21,159.23,14600.0,117.8703,117.9295,117.7446,117.7594,14600.0
2014-11-17 13:40:00,159.23,159.33,159.13,159.19,33400.0,117.7594,117.8333,117.6854,117.7298,33400.0
2014-11-17 13:45:00,159.14,159.22,159.07,159.16,20800.0,117.6928,117.752,117.641,117.7076,20800.0
2014-11-17 13:50:00,159.12,159.22,159.12,159.18,11000.0,117.678,117.752,117.678,117.7224,11000.0
2014-11-17 13:55:00,159.21,159.3,159.2,159.2,15800.0,117.7446,117.8111,117.7372,117.7372,15800.0
2014-11-17 14:00:00,159.22,159.24,159.08,159.09,21000.0,117.752,117.7668,117.6484,117.6558,21000.0
2014-11-17 14:05:00,159.08,159.25,159.07,159.18,64800.0,117.6484,117.7742,117.641,117.7224,64800.0
2014-11-17 14:10:00,159.19,159.4,159.18,159.36,35800.0,117.7298,117.8851,117.7224,117.8555,35800.0
2014-11-17 14:15:00,159.37,159.5,159.29,159.38,91000.0,117.8629,117.9591,117.8038,117.8703,91000.0
2014-11-17 14:20:00,159.38,159.41,159.11,159.13,30800.0,117.8703,117.8925,117.6706,117.6854,30800.0
2014-11-17 14:25:00,159.17,159.39,159.17,159.34,27000.0,117.715,117.8777,117.715,117.8407,27000.0
2014-11-17 14:30:00,159.35,159.52,159.34,159.5,30400.0,117.8481,117.9738,117.8407,117.9591,30400.0
2014-11-17 14:35:00,159.52,159.72,159.51,159.6,27400.0,117.9738,118.1218,117.9665,118.033,27400.0
2014-11-17 14:40:00,159.6,159.81,159.57,159.73,31600.0,118.033,118.1883,118.0108,118.1292,31600.0
2014-11-17 14:45:00,159.73,159.76,159.6,159.65,28600.0,118.1292,118.1513,118.033,118.07,28600.0
2014-11-17 14:50:00,159.64,159.74,159.58,159.73,19600.0,118.0626,118.1366,118.0182,118.1292,19600.0
2014-11-17 14:55:00,159.72,159.74,159.49,159.6,22800.0,118.1218,118.1366,117.9517,118.033,22800.0
2014-11-17 15:00:00,159.62,159.75,159.44,159.75,62000.0,118.0478,118.1439,117.9147,118.1439,62000.0
2014-11-17 15:05:00,159.65,159.72,159.5,159.62,38400.0,118.07,118.1218,117.9591,118.0478,38400.0
2014-11-17 15:10:00,159.59,159.6,159.36,159.38,34000.0,118.0256,118.033,117.8555,117.8703,34000.0
2014-11-17 15:15:00,159.36,159.5,159.16,159.46,30400.0,117.8555,117.9591,117.7076,117.9295,30400.0
2014-11-17 15:20:00,159.49,159.56,159.33,159.45,16200.0,117.9517,118.0034,117.8333,117.9221,16200.0
2014-11-17 15:25:00,159.44,159.45,159.22,159.24,34200.0,117.9147,117.9221,117.752,117.7668,34200.0
2014-11-17 15:30:00,159.22,159.33,159.08,159.16,52600.0,117.752,117.8333,117.6484,117.7076,52600.0
2014-11-17 15:35:00,159.15,159.17,158.89,159.06,54800.0,117.7002,117.715,117.5079,117.6337,54800.0
2014-11-17 15:40:00,159.07,159.18,158.81,158.81,67200.0,117.641,117.7224,117.4488,117.4488,67200.0
2014-11-17 15:45:00,158.83,159.08,158.81,158.85,70800.0,117.4636,117.6484,117.4488,117.4783,70800.0
2014-11-17 15:50:00,158.86,159.0,158.7,158.84,149200.0,117.4857,117.5893,117.3674,117.471,149200.0
2014-11-17 15:55:00,158.85,159.17,158.82,159.15,219200.0,117.4783,117.715,117.4562,117.7002,219200.0
2014-11-18 09:30:00,158.63,159.14,158.37,158.5,74200.0,117.3156,117.6928,117.1234,117.2195,74200.0
2014-11-18 09:35:00,158.58,158.8,158.46,158.77,76500.0,117.2787,117.4414,117.1899,117.4192,76500.0
2014-11-18 09:40:00,158.66,158.88,158.39,158.88,38200.0,117.3378,117.5005,117.1382,117.5005,38200.0
2014-11-18 09:45:00,158.88,159.71,158.78,159.66,31800.0,117.5005,118.1144,117.4266,118.0774,31800.0
2014-11-18 09:50:00,159.73,160.0,159.49,159.66,36500.0,118.1292,118.3288,117.9517,118.0774,36500.0
2014-11-18 09:55:00,159.75,160.05,159.63,160.02,45700.0,118.1439,118.3658,118.0552,118.3436,45700.0
2014-11-18 10:00:00,160.06,160.22,159.91,160.11,29200.0,118.3732,118.4915,118.2623,118.4102,29200.0
2014-11-18 10:05:00,160.1,160.12,159.92,160.02,24200.0,118.4028,118.4176,118.2697,118.3436,24200.0
2014-11-18 10:10:00,160.05,160.15,159.85,159.88,27100.0,118.3658,118.4398,118.2179,118.2401,27100.0
2014-11-18 10:15:00,159.88,159.97,159.72,159.9,39300.0,118.2401,118.3066,118.1218,118.2549,39300.0
2014-11-18 10:20:00,159.89,159.94,159.8,159.93,28900.0,118.2475,118.2845,118.1809,118.2771,28900.0
2014-11-18 10:25:00,159.94,159.97,159.82,159.86,46200.0,118.2845,118.3066,118.1957,118.2253,46200.0
2014-11-18 10:30:00,159.86,160.02,159.71,159.71,35500.0,118.2253,118.3436,118.1144,118.1144,35500.0
2014-11-18 10:35:00,159.71,160.16,159.71,160.13,33300.0,118.1144,118.4472,118.1144,118.425,33300.0
2014-11-18 10:40:00,160.13,160.13,159.88,159.93,19500.0,118.425,118.425,118.2401,118.2771,19500.0
2014-11-18 10:45:00,159.93,160.11,159.87,160.07,28200.0,118.2771,118.4102,118.2327,118.3806,28200.0
2014-11-18 10:50:00,160.07,160.39,159.96,160.34,13000.0,118.3806,118.6173,118.2993,118.5803,13000.0
2014-11-18 10:55:00,160.34,160.59,160.24,160.43,24800.0,118.5803,118.7652,118.5063,118.6468,24800.0
2014-11-18 11:00:00,160.42,160.52,160.38,160.47,13900.0,118.6394,118.7134,118.6099,118.6764,13900.0
2014-11-18 11:05:00,160.53,160.68,160.5,160.59,29200.0,118.7208,118.8317,118.6986,118.7652,29200.0
2014-11-18 11:10:00,160.6,160.75,160.6,160.67,25900.0,118.7726,118.8835,118.7726,118.8243,25900.0
2014-11-18 11:15:00,160.7,160.89,160.65,160.76,48900.0,118.8465,118.987,118.8095,118.8909,48900.0
2014-11-18 11:20:00,160.8,160.92,160.75,160.78,31300.0,118.9205,119.0092,118.8835,118.9057,31300.0
2014-11-18 11:25:00,160.73,160.76,160.39,160.51,22100.0,118.8687,118.8909,118.6173,118.706,22100.0
2014-11-18 11:30:00,160.52,160.61,160.41,160.51,13100.0,118.7134,118.78,118.6321,118.706,13100.0
2014-11-18 11:35:00,160.51,160.82,160.51,160.76,16900.0,118.706,118.9353,118.706,118.8909,16900.0
2014-11-18 11:40:00,160.75,161.06,160.75,161.0,12300.0,118.8835,119.1128,118.8835,119.0684,12300.0
2014-11-18 11:45:00,161.0,161.1,160.88,161.09,10200.0,119.0684,119.1423,118.9796,119.135,10200.0
2014-11-18 11:50:00,161.12,161.24,161.08,161.23,24500.0,119.1571,119.2459,119.1276,119.2385,24500.0
2014-11-18 11:55:00,161.23,161.48,161.21,161.47,18100.0,119.2385,119.4234,119.2237,119.416,18100.0
2014-11-18 12:00:00,161.48,161.48,160.91,160.94,36000.0,119.4234,119.4234,119.0018,119.024,36000.0
2014-11-18 12:05:00,160.91,161.12,160.77,161.12,27100.0,119.0018,119.1571,118.8983,119.1571,27100.0
2014-11-18 12:10:00,161.15,161.25,161.08,161.12,36800.0,119.1793,119.2533,119.1276,119.1571,36800.0
2014-11-18 12:15:00,161.15,161.33,161.14,161.31,31500.0,119.1793,119.3124,119.1719,119.2977,31500.0
2014-11-18 12:20:00,161.3,161.31,161.14,161.16,16800.0,119.2903,119.2977,119.1719,119.1867,16800.0
2014-11-18 12:25:00,161.14,161.29,161.14,161.29,13400.0,119.1719,119.2829,119.1719,119.2829,13400.0
2014-11-18 12:30:00,161.3,161.52,161.27,161.27,14300.0,119.2903,119.453,119.2681,119.2681,14300.0
2014-11-18 12:35:00,161.3,161.34,161.1,161.12,25300.0,119.2903,119.3198,119.1423,119.1571,25300.0
2014-11-18 12:40:00,161.12,161.24,161.11,161.2,14200.0,119.1571,119.2459,119.1497,119.2163,14200.0
2014-11-18 12:45:00,161.18,161.19,161.11,161.14,4600.0,119.2015,119.2089,119.1497,119.1719,4600.0
2014-11-18 12:50:00,161.15,161.23,161.12,161.17,13300.0,119.1793,119.2385,119.1571,119.1941,13300.0
2014-11-18 12:55:00,161.18,161.36,161.17,161.3,14300.0,119.2015,119.3346,119.1941,119.2903,14300.0
2014-11-18 13:00:00,161.31,161.39,161.21,161.25,12300.0,119.2977,119.3568,119.2237,119.2533,12300.0
2014-11-18 13:05:00,161.27,161.41,161.27,161.38,15500.0,119.2681,119.3716,119.2681,119.3494,15500.0
2014-11-18 13:10:00,161.39,161.58,161.39,161.5,28900.0,119.3568,119.4973,119.3568,119.4382,28900.0
2014-11-18 13:15:00,161.5,161.5,161.42,161.49,15900.0,119.4382,119.4382,119.379,119.4308,15900.0
2014-11-18 13:20:00,161.48,161.6,161.43,161.51,20000.0,119.4234,119.5121,119.3864,119.4456,20000.0
2014-11-18 13:25:00,161.53,161.66,161.5,161.6,25800.0,119.4604,119.5565,119.4382,119.5121,25800.0
2014-11-18 13:30:00,161.61,161.61,161.4,161.49,11800.0,119.5195,119.5195,119.3642,119.4308,11800.0
2014-11-18 13:35:00,161.46,161.51,161.24,161.26,13000.0,119.4086,119.4456,119.2459,119.2607,13000.0
2014-11-18 13:40:00,161.21,161.31,161.09,161.31,12400.0,119.2237,119.2977,119.135,119.2977,12400.0
2014-11-18 13:45:00,161.31,161.44,161.23,161.31,9700.0,119.2977,119.3938,119.2385,119.2977,9700.0
2014-11-18 13:50:00,161.35,161.42,161.29,161.32,15300.0,119.3272,119.379,119.2829,119.305,15300.0
2014-11-18 13:55:00,161.31,161.5,161.29,161.5,13100.0,119.2977,119.4382,119.2829,119.4382,13100.0
2014-11-18 14:00:00,161.48,161.79,161.48,161.72,24200.0,119.4234,119.6526,119.4234,119.6009,24200.0
2014-11-18 14:05:00,161.69,161.93,161.67,161.9,50500.0,119.5787,119.7562,119.5639,119.734,50500.0
2014-11-18 14:10:00,161.9,162.12,161.9,162.1,57000.0,119.734,119.8967,119.734,119.8819,57000.0
2014-11-18 14:15:00,162.1,162.18,162.09,162.13,45400.0,119.8819,119.9411,119.8745,119.9041,45400.0
2014-11-18 14:20:00,162.14,162.24,162.12,162.18,29700.0,119.9115,119.9854,119.8967,119.9411,29700.0
2014-11-18 14:25:00,162.17,162.33,162.05,162.05,26400.0,119.9337,120.052,119.8449,119.8449,26400.0
2014-11-18 14:30:00,162.03,162.13,162.0,162.12,18700.0,119.8301,119.9041,119.8079,119.8967,18700.0
2014-11-18 14:35:00,162.14,162.24,162.07,162.08,18000.0,119.9115,119.9854,119.8597,119.8671,18000.0
2014-11-18 14:40:00,162.07,162.23,161.93,162.23,14500.0,119.8597,119.978,119.7562,119.978,14500.0
2014-11-18 14:45:00,162.18,162.29,162.16,162.24,32300.0,119.9411,120.0224,119.9263,119.9854,32300.0
2014-11-18 14:50:00,162.24,162.24,162.08,162.15,28700.0,119.9854,119.9854,119.8671,119.9189,28700.0
2014-11-18 14:55:00,162.15,162.17,161.94,162.15,27600.0,119.9189,119.9337,119.7636,119.9189,27600.0
2014-11-18 15:00:00,162.16,162.18,161.95,162.05,19900.0,119.9263,119.9411,119.771,119.8449,19900.0
2014-11-18 15:05:00,162.06,162.16,161.98,162.08,14600.0,119.8523,119.9263,119.7932,119.8671,14600.0
2014-11-18 15:10:00,162.07,162.21,161.93,162.16,35500.0,119.8597,119.9633,119.7562,119.9263,35500.0
2014-11-18 15:15:00,162.15,162.24,162.13,162.19,29500.0,119.9189,119.9854,119.9041,119.9485,29500.0
2014-11-18 15:20:00,162.16,162.2,162.01,162.11,48700.0,119.9263,119.9559,119.8153,119.8893,48700.0
2014-11-18 15:25:00,162.14,162.18,161.95,162.1,29200.0,119.9115,119.9411,119.771,119.8819,29200.0
2014-11-18 15:30:00,162.1,162.2,161.99,162.2,29700.0,119.8819,119.9559,119.8006,119.9559,29700.0
2014-11-18 15:35:00,162.2,162.32,162.07,162.3,50500.0,119.9559,120.0446,119.8597,120.0298,50500.0
2014-11-18 15:40:00,162.29,162.35,162.24,162.33,46200.0,120.0224,120.0668,119.9854,120.052,46200.0
2014-11-18 15:45:00,162.32,162.39,162.21,162.22,60700.0,120.0446,120.0964,119.9633,119.9706,60700.0
2014-11-18 15:50:00,162.21,162.25,161.78,161.97,99300.0,119.9633,119.9928,119.6452,119.7858,99300.0
2014-11-18 15:55:00,161.97,162.28,161.88,162.25,141000.0,119.7858,120.015,119.7192,119.9928,141000.0
2014-11-19 09:30:00,160.78,161.28,160.37,160.69,109500.0,118.9057,119.2755,118.6025,118.8391,109500.0
2014-11-19 09:35:00,160.74,161.29,160.48,161.29,43600.0,118.8761,119.2829,118.6838,119.2829,43600.0
2014-11-19 09:40:00,161.18,161.42,160.93,161.34,36000.0,119.2015,119.379,119.0166,119.3198,36000.0
2014-11-19 09:45:00,161.29,161.33,161.04,161.12,25200.0,119.2829,119.3124,119.098,119.1571,25200.0
2014-11-19 09:50:00,161.13,161.42,161.09,161.3,22800.0,119.1645,119.379,119.135,119.2903,22800.0
2014-11-19 09:55:00,161.24,161.31,160.94,161.16,27000.0,119.2459,119.2977,119.024,119.1867,27000.0
2014-11-19 10:00:00,161.2,161.27,160.98,161.26,33300.0,119.2163,119.2681,119.0536,119.2607,33300.0
2014-11-19 10:05:00,161.17,161.25,160.72,161.13,43000.0,119.1941,119.2533,118.8613,119.1645,43000.0
2014-11-19 10:10:00,161.04,161.04,160.7,160.99,14600.0,119.098,119.098,118.8465,119.061,14600.0
2014-11-19 10:15:00,161.03,161.38,160.9,161.36,15400.0,119.0906,119.3494,118.9944,119.3346,15400.0
2014-11-19 10:20:00,161.42,161.63,161.17,161.63,28300.0,119.379,119.5343,119.1941,119.5343,28300.0
2014-11-19 10:25:00,161.67,161.77,161.48,161.56,36300.0,119.5639,119.6378,119.4234,119.4825,36300.0
2014-11-19 10:30:00,161.55,161.76,161.49,161.67,30200.0,119.4751,119.6305,119.4308,119.5639,30200.0
2014-11-19 10:35:00,161.65,161.79,161.51,161.59,29100.0,119.5491,119.6526,119.4456,119.5047,29100.0
2014-11-19 10:40:00,161.6,161.76,161.5,161.75,17600.0,119.5121,119.6305,119.4382,119.6231,17600.0
2014-11-19 10:45:00,161.72,161.81,161.62,161.75,18400.0,119.6009,119.6674,119.5269,119.6231,18400.0
2014-11-19 10:50:00,161.77,161.93,161.72,161.84,8400.0,119.6378,119.7562,119.6009,119.6896,8400.0
2014-11-19 10:55:00,161.84,161.99,161.8,161.9,20600.0,119.6896,119.8006,119.66,119.734,20600.0
2014-11-19 11:00:00,161.89,161.9,161.72,161.79,26800.0,119.7266,119.734,119.6009,119.6526,26800.0
2014-11-19 11:05:00,161.81,162.18,161.76,162.06,11100.0,119.6674,119.9411,119.6305,119.8523,11100.0
2014-11-19 11:10:00,162.1,162.15,162.0,162.06,8900.0,119.8819,119.9189,119.8079,119.8523,8900.0
2014-11-19 11:15:00,162.08,162.18,162.03,162.15,9000.0,119.8671,119.9411,119.8301,119.9189,9000.0
2014-11-19 11:20:00,162.15,162.23,162.11,162.17,9800.0,119.9189,119.978,119.8893,119.9337,9800.0
2014-11-19 11:25:00,162.16,162.2,162.07,162.16,21000.0,119.9263,119.9559,119.8597,119.9263,21000.0
2014-11-19 11:30:00,162.13,162.4,162.13,162.25,15900.0,119.9041,120.1038,119.9041,119.9928,15900.0
2014-11-19 11:35:00,162.26,162.29,162.11,162.2,12300.0,120.0002,120.0224,119.8893,119.9559,12300.0
2014-11-19 11:40:00,162.19,162.33,162.04,162.32,23600.0,119.9485,120.052,119.8375,120.0446,23600.0
2014-11-19 11:45:00,162.33,162.63,162.28,162.41,39200.0,120.052,120.2739,120.015,120.1112,39200.0
2014-11-19 11:50:00,162.41,162.68,162.33,162.53,14300.0,120.1112,120.3108,120.052,120.1999,14300.0
2014-11-19 11:55:00,162.47,162.61,162.34,162.61,17400.0,120.1555,120.2591,120.0594,120.2591,17400.0
2014-11-19 12:00:00,162.59,162.86,162.59,162.86,21300.0,120.2443,120.444,120.2443,120.444,21300.0
2014-11-19 12:05:00,162.85,163.0,162.8,162.9,30400.0,120.4366,120.5475,120.3996,120.4735,30400.0
2014-11-19 12:10:00,162.87,162.87,162.75,162.77,11700.0,120.4514,120.4514,120.3626,120.3774,11700.0
2014-11-19 12:15:00,162.71,162.8,162.63,162.8,10900.0,120.333,120.3996,120.2739,120.3996,10900.0
2014-11-19 12:20:00,162.8,162.8,162.56,162.56,11400.0,120.3996,120.3996,120.2221,120.2221,11400.0
2014-11-19 12:25:00,162.56,162.71,162.56,162.71,24000.0,120.2221,120.333,120.2221,120.333,24000.0
2014-11-19 12:30:00,162.67,162.71,162.61,162.64,8800.0,120.3034,120.333,120.2591,120.2813,8800.0
2014-11-19 12:35:00,162.66,162.69,162.57,162.62,11800.0,120.2961,120.3182,120.2295,120.2665,11800.0
2014-11-19 12:40:00,162.6,162.75,162.6,162.69,19600.0,120.2517,120.3626,120.2517,120.3182,19600.0
2014-11-19 12:45:00,162.69,162.69,162.56,162.67,16000.0,120.3182,120.3182,120.2221,120.3034,16000.0
2014-11-19 12:50:00,162.64,162.66,162.56,162.62,16000.0,120.2813,120.2961,120.2221,120.2665,16000.0
2014-11-19 12:55:00,162.6,162.71,162.56,162.66,14800.0,120.2517,120.333,120.2221,120.2961,14800.0
2014-11-19 13:00:00,162.66,162.77,162.55,162.6,17100.0,120.2961,120.3774,120.2147,120.2517,17100.0
2014-11-19 13:05:00,162.56,162.64,162.55,162.6,18000.0,120.2221,120.2813,120.2147,120.2517,18000.0
2014-11-19 13:10:00,162.61,162.63,162.58,162.59,16300.0,120.2591,120.2739,120.2369,120.2443,16300.0
2014-11-19 13:15:00,162.6,162.75,162.59,162.65,12900.0,120.2517,120.3626,120.2443,120.2887,12900.0
2014-11-19 13:20:00,162.66,162.97,162.59,162.97,12400.0,120.2961,120.5253,120.2443,120.5253,12400.0
2014-11-19 13:25:00,162.96,163.05,162.9,163.03,29300.0,120.5179,120.5845,120.4735,120.5697,29300.0
2014-11-19 13:30:00,163.02,163.02,162.82,162.86,15000.0,120.5623,120.5623,120.4144,120.444,15000.0
2014-11-19 13:35:00,162.82,162.84,162.71,162.78,13200.0,120.4144,120.4292,120.333,120.3848,13200.0
2014-11-19 13:40:00,162.78,162.79,162.67,162.67,11000.0,120.3848,120.3922,120.3034,120.3034,11000.0
2014-11-19 13:45:00,162.68,162.78,162.58,162.67,35200.0,120.3108,120.3848,120.2369,120.3034,35200.0
2014-11-19 13:50:00,162.65,162.84,162.64,162.77,12400.0,120.2887,120.4292,120.2813,120.3774,12400.0
2014-11-19 13:55:00,162.74,162.74,162.61,162.63,21400.0,120.3552,120.3552,120.2591,120.2739,21400.0
2014-11-19 14:00:00,162.66,163.19,162.41,163.12,23500.0,120.2961,120.688,120.1112,120.6362,23500.0
2014-11-19 14:05:00,163.13,163.2,162.94,163.1,16200.0,120.6436,120.6954,120.5031,120.6215,16200.0
2014-11-19 14:10:00,163.05,163.28,163.01,163.12,25200.0,120.5845,120.7546,120.5549,120.6362,25200.0
2014-11-19 14:15:00,163.08,163.26,163.08,163.15,12300.0,120.6067,120.7398,120.6067,120.6584,12300.0
2014-11-19 14:20:00,163.12,163.12,162.47,162.61,20700.0,120.6362,120.6362,120.1555,120.2591,20700.0
2014-11-19 14:25:00,162.61,162.76,162.55,162.76,12900.0,120.2591,120.37,120.2147,120.37,12900.0
2014-11-19 14:30:00,162.72,162.91,162.66,162.67,49700.0,120.3404,120.4809,120.2961,120.3034,49700.0
2014-11-19 14:35:00,162.76,162.76,162.46,162.61,45700.0,120.37,120.37,120.1481,120.2591,45700.0
2014-11-19 14:40:00,162.63,162.63,162.42,162.53,21200.0,120.2739,120.2739,120.1186,120.1999,21200.0
2014-11-19 14:45:00,162.53,162.64,162.43,162.53,27700.0,120.1999,120.2813,120.126,120.1999,27700.0
2014-11-19 14:50:00,162.52,162.86,162.49,162.7,10300.0,120.1925,120.444,120.1703,120.3256,10300.0
2014-11-19 14:55:00,162.69,162.94,162.67,162.78,9200.0,120.3182,120.5031,120.3034,120.3848,9200.0
2014-11-19 15:00:00,162.85,162.85,162.58,162.65,11700.0,120.4366,120.4366,120.2369,120.2887,11700.0
2014-11-19 15:05:00,162.67,162.76,162.63,162.68,24200.0,120.3034,120.37,120.2739,120.3108,24200.0
2014-11-19 15:10:00,162.69,162.78,162.59,162.6,19400.0,120.3182,120.3848,120.2443,120.2517,19400.0
2014-11-19 15:15:00,162.62,162.93,162.59,162.88,22900.0,120.2665,120.4957,120.2443,120.4588,22900.0
2014-11-19 15:20:00,162.86,163.1,162.85,163.01,28000.0,120.444,120.6215,120.4366,120.5549,28000.0
2014-11-19 15:25:00,163.01,163.04,162.63,162.7,36100.0,120.5549,120.5771,120.2739,120.3256,36100.0
2014-11-19 15:30:00,162.7,162.9,162.66,162.85,26600.0,120.3256,120.4735,120.2961,120.4366,26600.0
2014-11-19 15:35:00,162.86,162.9,162.59,162.6,30600.0,120.444,120.4735,120.2443,120.2517,30600.0
2014-11-19 15:40:00,162.6,162.7,162.43,162.6,39700.0,120.2517,120.3256,120.126,120.2517,39700.0
2014-11-19 15:45:00,162.61,162.73,162.54,162.59,36100.0,120.2591,120.3478,120.2073,120.2443,36100.0
2014-11-19 15:50:00,162.6,162.86,162.59,162.74,51900.0,120.2517,120.444,120.2443,120.3552,51900.0
2014-11-19 15:55:00,162.74,162.89,162.49,162.58,106900.0,120.3552,120.4661,120.1703,120.2369,106900.0
2014-11-20 09:30:00,162.01,162.83,161.75,162.56,87000.0,119.8153,120.4218,119.6231,120.2221,87000.0
2014-11-20 09:35:00,162.53,162.72,162.33,162.69,24800.0,120.1999,120.3404,120.052,120.3182,24800.0
2014-11-20 09:40:00,162.67,162.79,162.3,162.35,60000.0,120.3034,120.3922,120.0298,120.0668,60000.0
2014-11-20 09:45:00,162.4,162.99,162.18,162.98,49800.0,120.1038,120.5401,119.9411,120.5327,49800.0
2014-11-20 09:50:00,162.91,163.1,162.7,163.08,22300.0,120.4809,120.6215,120.3256,120.6067,22300.0
2014-11-20 09:55:00,163.02,163.19,162.72,163.14,27700.0,120.5623,120.688,120.3404,120.651,27700.0
2014-11-20 10:00:00,163.08,163.26,163.0,163.14,29000.0,120.6067,120.7398,120.5475,120.651,29000.0
2014-11-20 10:05:00,163.11,163.45,163.03,163.25,43000.0,120.6289,120.8803,120.5697,120.7324,43000.0
2014-11-20 10:10:00,163.26,163.35,163.08,163.17,40800.0,120.7398,120.8063,120.6067,120.6732,40800.0
2014-11-20 10:15:00,163.16,163.29,163.02,163.06,28400.0,120.6658,120.762,120.5623,120.5919,28400.0
2014-11-20 10:20:00,163.07,163.14,162.86,163.14,16500.0,120.5993,120.651,120.444,120.651,16500.0
2014-11-20 10:25:00,163.13,163.26,162.91,162.93,9100.0,120.6436,120.7398,120.4809,120.4957,9100.0
2014-11-20 10:30:00,162.9,163.03,162.67,163.0,51000.0,120.4735,120.5697,120.3034,120.5475,51000.0
2014-11-20 10:35:00,163.01,163.44,163.0,163.34,19500.0,120.5549,120.8729,120.5475,120.7989,19500.0
2014-11-20 10:40:00,163.4,163.63,163.31,163.45,27200.0,120.8433,121.0134,120.7768,120.8803,27200.0
2014-11-20 10:45:00,163.44,163.58,163.32,163.42,13200.0,120.8729,120.9764,120.7842,120.8581,13200.0
2014-11-20 10:50:00,163.41,163.53,163.38,163.46,11200.0,120.8507,120.9395,120.8285,120.8877,11200.0
2014-11-20 10:55:00,163.46,163.79,163.41,163.72,16100.0,120.8877,121.1317,120.8507,121.08,16100.0
2014-11-20 11:00:00,163.72,164.08,163.69,163.99,53900.0,121.08,121.3462,121.0578,121.2797,53900.0
2014-11-20 11:05:00,163.95,164.18,163.89,164.07,21600.0,121.2501,121.4202,121.2057,121.3388,21600.0
2014-11-20 11:10:00,164.09,164.29,164.09,164.27,26400.0,121.3536,121.5015,121.3536,121.4867,26400.0
2014-11-20 11:15:00,164.26,164.33,164.16,164.16,16000.0,121.4793,121.5311,121.4054,121.4054,16000.0
2014-11-20 11:20:00,164.18,164.2,163.99,164.14,13400.0,121.4202,121.435,121.2797,121.3906,13400.0
2014-11-20 11:25:00,164.14,164.23,164.05,164.11,12500.0,121.3906,121.4572,121.324,121.3684,12500.0
2014-11-20 11:30:00,164.11,164.3,163.99,164.04,15700.0,121.3684,121.5089,121.2797,121.3166,15700.0
2014-11-20 11:35:00,164.05,164.13,163.99,164.0,11000.0,121.324,121.3832,121.2797,121.2871,11000.0
2014-11-20 11:40:00,164.01,164.1,163.99,164.0,33500.0,121.2945,121.361,121.2797,121.2871,33500.0
2014-11-20 11:45:00,164.0,164.02,163.93,163.98,18000.0,121.2871,121.3018,121.2353,121.2723,18000.0
2014-11-20 11:50:00,163.97,164.01,163.93,164.0,24300.0,121.2649,121.2945,121.2353,121.2871,24300.0
2014-11-20 11:55:00,163.99,164.07,163.92,164.07,30300.0,121.2797,121.3388,121.2279,121.3388,30300.0
2014-11-20 12:00:00,164.06,164.16,163.96,164.03,10600.0,121.3314,121.4054,121.2575,121.3092,10600.0
2014-11-20 12:05:00,164.01,164.04,163.83,163.84,22500.0,121.2945,121.3166,121.1613,121.1687,22500.0
2014-11-20 12:10:00,163.84,163.95,163.7,163.94,13300.0,121.1687,121.2501,121.0652,121.2427,13300.0
2014-11-20 12:15:00,163.95,164.44,163.9,164.41,21800.0,121.2501,121.6125,121.2131,121.5903,21800.0
2014-11-20 12:20:00,164.37,164.48,164.33,164.46,20100.0,121.5607,121.642,121.5311,121.6273,20100.0
2014-11-20 12:25:00,164.48,164.63,164.4,164.55,29000.0,121.642,121.753,121.5829,121.6938,29000.0
2014-11-20 12:30:00,164.56,164.6,164.28,164.28,19300.0,121.7012,121.7308,121.4941,121.4941,19300.0
2014-11-20 12:35:00,164.29,164.44,164.23,164.28,23500.0,121.5015,121.6125,121.4572,121.4941,23500.0
2014-11-20 12:40:00,164.28,164.35,164.06,164.25,21300.0,121.4941,121.5459,121.3314,121.4719,21300.0
2014-11-20 12:45:00,164.27,164.61,164.27,164.61,13500.0,121.4867,121.7382,121.4867,121.7382,13500.0
2014-11-20 12:50:00,164.6,164.62,164.49,164.61,23600.0,121.7308,121.7456,121.6494,121.7382,23600.0
2014-11-20 12:55:00,164.63,164.69,164.36,164.44,19900.0,121.753,121.7973,121.5533,121.6125,19900.0
2014-11-20 13:00:00,164.45,164.68,164.36,164.66,26700.0,121.6199,121.79,121.5533,121.7752,26700.0
2014-11-20 13:05:00,164.68,164.76,164.64,164.65,47700.0,121.79,121.8491,121.7604,121.7678,47700.0
2014-11-20 13:10:00,164.66,164.69,164.34,164.35,19000.0,121.7752,121.7973,121.5385,121.5459,19000.0
2014-11-20 13:15:00,164.37,164.65,164.29,164.62,24400.0,121.5607,121.7678,121.5015,121.7456,24400.0
2014-11-20 13:20:00,164.62,164.64,164.39,164.49,20400.0,121.7456,121.7604,121.5755,121.6494,20400.0
2014-11-20 13:25:00,164.51,164.74,164.51,164.71,11500.0,121.6642,121.8343,121.6642,121.8121,11500.0
2014-11-20 13:30:00,164.7,164.75,164.58,164.71,17300.0,121.8047,121.8417,121.716,121.8121,17300.0
2014-11-20 13:35:00,164.72,164.75,164.51,164.51,17800.0,121.8195,121.8417,121.6642,121.6642,17800.0
2014-11-20 13:40:00,164.53,164.55,164.27,164.29,14700.0,121.679,121.6938,121.4867,121.5015,14700.0
2014-11-20 13:45:00,164.25,164.33,164.16,164.24,16000.0,121.4719,121.5311,121.4054,121.4645,16000.0
2014-11-20 13:50:00,164.23,164.41,164.11,164.33,30100.0,121.4572,121.5903,121.3684,121.5311,30100.0
2014-11-20 13:55:00,164.34,164.63,164.34,164.5,40500.0,121.5385,121.753,121.5385,121.6568,40500.0
2014-11-20 14:00:00,164.5,164.78,164.34,164.34,48200.0,121.6568,121.8639,121.5385,121.5385,48200.0
2014-11-20 14:05:00,164.35,164.48,164.31,164.44,23600.0,121.5459,121.642,121.5163,121.6125,23600.0
2014-11-20 14:10:00,164.44,164.83,164.43,164.78,26100.0,121.6125,121.9009,121.6051,121.8639,26100.0
2014-11-20 14:15:00,164.78,164.8,164.5,164.5,21500.0,121.8639,121.8787,121.6568,121.6568,21500.0
2014-11-20 14:20:00,164.5,164.76,164.5,164.59,28600.0,121.6568,121.8491,121.6568,121.7234,28600.0
2014-11-20 14:25:00,164.59,164.7,164.59,164.66,31700.0,121.7234,121.8047,121.7234,121.7752,31700.0
2014-11-20 14:30:00,164.66,164.66,164.4,164.42,34500.0,121.7752,121.7752,121.5829,121.5977,34500.0
2014-11-20 14:35:00,164.36,164.45,164.23,164.26,29000.0,121.5533,121.6199,121.4572,121.4793,29000.0
2014-11-20 14:40:00,164.23,164.33,164.19,164.24,28000.0,121.4572,121.5311,121.4276,121.4645,28000.0
2014-11-20 14:45:00,164.22,164.29,164.11,164.2,65100.0,121.4498,121.5015,121.3684,121.435,65100.0
2014-11-20 14:50:00,164.2,164.27,164.12,164.14,33200.0,121.435,121.4867,121.3758,121.3906,33200.0
2014-11-20 14:55:00,164.15,164.15,163.9,163.93,26800.0,121.398,121.398,121.2131,121.2353,26800.0
2014-11-20 15:00:00,163.87,163.9,163.55,163.7,54100.0,121.1909,121.2131,120.9543,121.0652,54100.0
2014-11-20 15:05:00,163.7,163.7,163.04,163.08,83100.0,121.0652,121.0652,120.5771,120.6067,83100.0
2014-11-20 15:10:00,163.08,163.16,162.75,162.8,46100.0,120.6067,120.6658,120.3626,120.3996,46100.0
2014-11-20 15:15:00,162.79,162.96,162.74,162.96,26800.0,120.3922,120.5179,120.3552,120.5179,26800.0
2014-11-20 15:20:00,162.96,162.96,162.71,162.73,34600.0,120.5179,120.5179,120.333,120.3478,34600.0
2014-11-20 15:25:00,162.72,162.76,162.58,162.58,56500.0,120.3404,120.37,120.2369,120.2369,56500.0
2014-11-20 15:30:00,162.59,162.88,162.45,162.69,69900.0,120.2443,120.4588,120.1407,120.3182,69900.0
2014-11-20 15:35:00,162.71,162.84,162.65,162.73,51300.0,120.333,120.4292,120.2887,120.3478,51300.0
2014-11-20 15:40:00,162.74,162.83,162.5,162.53,57200.0,120.3552,120.4218,120.1777,120.1999,57200.0
2014-11-20 15:45:00,162.53,162.55,162.27,162.35,87500.0,120.1999,120.2147,120.0076,120.0668,87500.0
2014-11-20 15:50:00,162.35,162.49,162.32,162.34,106800.0,120.0668,120.1703,120.0446,120.0594,106800.0
2014-11-20 15:55:00,162.34,162.7,162.33,162.68,121200.0,120.0594,120.3256,120.052,120.3108,121200.0
2014-11-21 09:30:00,165.58,165.58,163.87,164.03,529900.0,122.4556,122.4556,121.1909,121.3092,529900.0
2014-11-21 09:35:00,164.08,164.22,163.81,163.88,30300.0,121.3462,121.4498,121.1465,121.1983,30300.0
2014-11-21 09:40:00,163.89,163.99,163.29,163.41,59700.0,121.2057,121.2797,120.762,120.8507,59700.0
2014-11-21 09:45:00,163.47,163.56,162.77,163.11,58800.0,120.8951,120.9617,120.3774,120.6289,58800.0
2014-11-21 09:50:00,163.11,163.26,162.7,162.73,46200.0,120.6289,120.7398,120.3256,120.3478,46200.0
2014-11-21 09:55:00,162.77,162.82,161.57,162.15,66600.0,120.3774,120.4144,119.4899,119.9189,66600.0
2014-11-21 10:00:00,162.21,162.66,161.91,162.13,56200.0,119.9633,120.2961,119.7414,119.9041,56200.0
2014-11-21 10:05:00,162.12,162.15,161.82,161.86,43300.0,119.8967,119.9189,119.6748,119.7044,43300.0
2014-11-21 10:10:00,161.87,162.16,161.66,162.06,49300.0,119.7118,119.9263,119.5565,119.8523,49300.0
2014-11-21 10:15:00,162.05,162.55,161.99,162.5,34700.0,119.8449,120.2147,119.8006,120.1777,34700.0
2014-11-21 10:20:00,162.49,162.65,162.46,162.65,30500.0,120.1703,120.2887,120.1481,120.2887,30500.0
2014-11-21 10:25:00,162.63,162.78,162.57,162.71,27200.0,120.2739,120.3848,120.2295,120.333,27200.0
2014-11-21 10:30:00,162.71,162.82,162.55,162.55,20700.0,120.333,120.4144,120.2147,120.2147,20700.0
2014-11-21 10:35:00,162.6,162.66,162.33,162.61,15200.0,120.2517,120.2961,120.052,120.2591,15200.0
2014-11-21 10:40:00,162.63,162.65,162.52,162.61,19400.0,120.2739,120.2887,120.1925,120.2591,19400.0
2014-11-21 10:45:00,162.62,162.65,162.32,162.34,18300.0,120.2665,120.2887,120.0446,120.0594,18300.0
2014-11-21 10:50:00,162.32,162.55,162.27,162.37,26900.0,120.0446,120.2147,120.0076,120.0816,26900.0
2014-11-21 10:55:00,162.35,162.35,161.66,162.01,49000.0,120.0668,120.0668,119.5565,119.8153,49000.0
2014-11-21 11:00:00,162.01,162.01,161.51,161.63,21900.0,119.8153,119.8153,119.4456,119.5343,21900.0
2014-11-21 11:05:00,161.68,161.81,161.49,161.8,22500.0,119.5713,119.6674,119.4308,119.66,22500.0
2014-11-21 11:10:00,161.79,162.0,161.67,161.97,20800.0,119.6526,119.8079,119.5639,119.7858,20800.0
2014-11-21 11:15:00,161.97,162.0,161.86,161.95,28400.0,119.7858,119.8079,119.7044,119.771,28400.0
2014-11-21 11:20:00,161.92,162.05,161.77,162.02,26500.0,119.7488,119.8449,119.6378,119.8227,26500.0
2014-11-21 11:25:00,162.02,162.06,161.86,161.87,12700.0,119.8227,119.8523,119.7044,119.7118,12700.0
2014-11-21 11:30:00,161.86,162.03,161.78,161.99,11500.0,119.7044,119.8301,119.6452,119.8006,11500.0
2014-11-21 11:35:00,162.0,162.07,161.83,161.97,9100.0,119.8079,119.8597,119.6822,119.7858,9100.0
2014-11-21 11:40:00,161.94,162.07,161.91,162.06,9600.0,119.7636,119.8597,119.7414,119.8523,9600.0
2014-11-21 11:45:00,162.0,162.13,161.93,161.94,12200.0,119.8079,119.9041,119.7562,119.7636,12200.0
2014-11-21 11:50:00,161.94,162.01,161.83,161.87,9000.0,119.7636,119.8153,119.6822,119.7118,9000.0
2014-11-21 11:55:00,161.85,161.98,161.79,161.97,10400.0,119.697,119.7932,119.6526,119.7858,10400.0
2014-11-21 12:00:00,161.88,162.2,161.88,162.18,12600.0,119.7192,119.9559,119.7192,119.9411,12600.0
2014-11-21 12:05:00,162.18,162.19,161.97,162.0,6900.0,119.9411,119.9485,119.7858,119.8079,6900.0
2014-11-21 12:10:00,162.03,162.21,162.03,162.16,9800.0,119.8301,119.9633,119.8301,119.9263,9800.0
2014-11-21 12:15:00,162.14,162.28,162.01,162.21,25500.0,119.9115,120.015,119.8153,119.9633,25500.0
2014-11-21 12:20:00,162.22,162.22,162.05,162.08,11400.0,119.9706,119.9706,119.8449,119.8671,11400.0
2014-11-21 12:25:00,162.06,162.15,161.98,161.98,10700.0,119.8523,119.9189,119.7932,119.7932,10700.0
2014-11-21 12:30:00,162.01,162.16,161.91,162.0,18000.0,119.8153,119.9263,119.7414,119.8079,18000.0
2014-11-21 12:35:00,162.0,162.03,161.84,161.91,12900.0,119.8079,119.8301,119.6896,119.7414,12900.0
2014-11-21 12:40:00,161.95,162.15,161.95,162.04,9000.0,119.771,119.9189,119.771,119.8375,9000.0
2014-11-21 12:45:00,162.06,162.22,162.03,162.1,6700.0,119.8523,119.9706,119.8301,119.8819,6700.0
2014-11-21 12:50:00,162.18,162.18,161.87,161.9,10800.0,119.9411,119.9411,119.7118,119.734,10800.0
2014-11-21 12:55:00,161.96,162.08,161.94,162.02,12300.0,119.7784,119.8671,119.7636,119.8227,12300.0
2014-11-21 13:00:00,162.04,162.13,161.94,162.07,11100.0,119.8375,119.9041,119.7636,119.8597,11100.0
2014-11-21 13:05:00,162.1,162.13,161.91,161.99,20700.0,119.8819,119.9041,119.7414,119.8006,20700.0
2014-11-21 13:10:00,162.04,162.06,161.96,162.03,15500.0,119.8375,119.8523,119.7784,119.8301,15500.0
2014-11-21 13:15:00,162.02,162.06,161.92,161.98,4000.0,119.8227,119.8523,119.7488,119.7932,4000.0
2014-11-21 13:20:00,161.97,162.05,161.9,162.0,8200.0,119.7858,119.8449,119.734,119.8079,8200.0
2014-11-21 13:25:00,162.03,162.03,161.61,161.73,15400.0,119.8301,119.8301,119.5195,119.6083,15400.0
2014-11-21 13:30:00,161.65,161.74,161.43,161.69,44900.0,119.5491,119.6157,119.3864,119.5787,44900.0
2014-11-21 13:35:00,161.65,161.94,161.63,161.79,9500.0,119.5491,119.7636,119.5343,119.6526,9500.0
2014-11-21 13:40:00,161.79,161.97,161.75,161.9,10000.0,119.6526,119.7858,119.6231,119.734,10000.0
2014-11-21 13:45:00,161.93,162.19,161.92,162.19,14700.0,119.7562,119.9485,119.7488,119.9485,14700.0
2014-11-21 13:50:00,162.15,162.32,162.06,162.29,16900.0,119.9189,120.0446,119.8523,120.0224,16900.0
2014-11-21 13:55:00,162.29,162.44,162.13,162.19,16300.0,120.0224,120.1333,119.9041,119.9485,16300.0
2014-11-21 14:00:00,162.17,162.43,162.15,162.26,13500.0,119.9337,120.126,119.9189,120.0002,13500.0
2014-11-21 14:05:00,162.27,162.43,162.22,162.36,15600.0,120.0076,120.126,119.9706,120.0742,15600.0
2014-11-21 14:10:00,162.37,162.44,162.23,162.23,15700.0,120.0816,120.1333,119.978,119.978,15700.0
2014-11-21 14:15:00,162.26,162.4,162.24,162.33,7900.0,120.0002,120.1038,119.9854,120.052,7900.0
2014-11-21 14:20:00,162.3,162.3,162.15,162.25,8200.0,120.0298,120.0298,119.9189,119.9928,8200.0
2014-11-21 14:25:00,162.27,162.27,162.13,162.17,12500.0,120.0076,120.0076,119.9041,119.9337,12500.0
2014-11-21 14:30:00,162.12,162.22,161.92,162.11,26100.0,119.8967,119.9706,119.7488,119.8893,26100.0
2014-11-21 14:35:00,162.11,162.15,162.0,162.14,8100.0,119.8893,119.9189,119.8079,119.9115,8100.0
2014-11-21 14:40:00,162.14,162.44,162.14,162.35,13200.0,119.9115,120.1333,119.9115,120.0668,13200.0
2014-11-21 14:45:00,162.34,162.46,162.3,162.46,16200.0,120.0594,120.1481,120.0298,120.1481,16200.0
2014-11-21 14:50:00,162.45,162.67,162.44,162.59,19200.0,120.1407,120.3034,120.1333,120.2443,19200.0
2014-11-21 14:55:00,162.59,162.59,162.38,162.43,7000.0,120.2443,120.2443,120.089,120.126,7000.0
2014-11-21 15:00:00,162.4,162.59,162.4,162.52,23200.0,120.1038,120.2443,120.1038,120.1925,23200.0
2014-11-21 15:05:00,162.52,162.57,162.3,162.43,25200.0,120.1925,120.2295,120.0298,120.126,25200.0
2014-11-21 15:10:00,162.4,162.49,162.32,162.43,17400.0,120.1038,120.1703,120.0446,120.126,17400.0
2014-11-21 15:15:00,162.4,162.41,162.2,162.22,12300.0,120.1038,120.1112,119.9559,119.9706,12300.0
2014-11-21 15:20:00,162.22,162.38,162.12,162.12,14100.0,119.9706,120.089,119.8967,119.8967,14100.0
2014-11-21 15:25:00,162.16,162.32,162.14,162.24,19900.0,119.9263,120.0446,119.9115,119.9854,19900.0
2014-11-21 15:30:00,162.24,162.33,162.17,162.3,29500.0,119.9854,120.052,119.9337,120.0298,29500.0
2014-11-21 15:35:00,162.24,162.31,162.1,162.11,32500.0,119.9854,120.0372,119.8819,119.8893,32500.0
2014-11-21 15:40:00,162.11,162.25,162.1,162.15,32300.0,119.8893,119.9928,119.8819,119.9189,32300.0
2014-11-21 15:45:00,162.17,162.17,161.91,162.02,42000.0,119.9337,119.9337,119.7414,119.8227,42000.0
2014-11-21 15:50:00,162.03,162.56,162.02,162.32,137600.0,119.8301,120.2221,119.8227,120.0446,137600.0
2014-11-21 15:55:00,162.3,163.42,162.29,163.25,303300.0,120.0298,120.8581,120.0224,120.7324,303300.0
2014-11-24 09:30:00,162.99,163.83,162.94,163.81,78600.0,120.5401,121.1613,120.5031,121.1465,78600.0
2014-11-24 09:35:00,163.82,164.76,163.82,164.5,57200.0,121.1539,121.8491,121.1539,121.6568,57200.0
2014-11-24 09:40:00,164.51,164.95,164.51,164.88,55100.0,121.6642,121.9896,121.6642,121.9379,55100.0
2014-11-24 09:45:00,164.88,165.36,164.77,165.18,47400.0,121.9379,122.2929,121.8565,122.1597,47400.0
2014-11-24 09:50:00,165.2,165.68,165.14,165.39,52900.0,122.1745,122.5295,122.1301,122.315,52900.0
2014-11-24 09:55:00,165.4,165.61,165.26,165.5,22500.0,122.3224,122.4777,122.2189,122.3964,22500.0
2014-11-24 10:00:00,165.49,165.62,165.06,165.09,30900.0,122.389,122.4851,122.071,122.0932,30900.0
2014-11-24 10:05:00,165.15,165.2,164.67,164.86,35300.0,122.1375,122.1745,121.7826,121.9231,35300.0
2014-11-24 10:10:00,164.89,165.27,164.77,165.24,40900.0,121.9453,122.2263,121.8565,122.2041,40900.0
2014-11-24 10:15:00,165.23,165.28,164.78,164.96,24200.0,122.1967,122.2337,121.8639,121.997,24200.0
2014-11-24 10:20:00,164.94,165.08,164.76,165.08,23900.0,121.9822,122.0858,121.8491,122.0858,23900.0
2014-11-24 10:25:00,165.08,165.08,164.73,164.86,48100.0,122.0858,122.0858,121.8269,121.9231,48100.0
2014-11-24 10:30:00,164.85,164.85,164.53,164.56,19400.0,121.9157,121.9157,121.679,121.7012,19400.0
2014-11-24 10:35:00,164.59,164.74,164.48,164.72,28800.0,121.7234,121.8343,121.642,121.8195,28800.0
2014-11-24 10:40:00,164.73,164.74,164.25,164.34,16300.0,121.8269,121.8343,121.4719,121.5385,16300.0
2014-11-24 10:45:00,164.28,164.32,164.1,164.1,11400.0,121.4941,121.5237,121.361,121.361,11400.0
2014-11-24 10:50:00,164.15,164.23,164.02,164.11,14800.0,121.398,121.4572,121.3018,121.3684,14800.0
2014-11-24 10:55:00,164.1,164.3,164.06,164.17,18900.0,121.361,121.5089,121.3314,121.4128,18900.0
2014-11-24 11:00:00,164.17,164.23,163.95,163.95,15400.0,121.4128,121.4572,121.2501,121.2501,15400.0
2014-11-24 11:05:00,163.94,164.17,163.92,164.17,9200.0,121.2427,121.4128,121.2279,121.4128,9200.0
2014-11-24 11:10:00,164.16,164.16,163.92,163.92,7100.0,121.4054,121.4054,121.2279,121.2279,7100.0
2014-11-24 11:15:00,163.91,163.92,163.74,163.74,22700.0,121.2205,121.2279,121.0948,121.0948,22700.0
2014-11-24 11:20:00,163.77,164.08,163.77,163.9,23100.0,121.117,121.3462,121.117,121.2131,23100.0
2014-11-24 11:25:00,163.94,164.13,163.93,164.12,10600.0,121.2427,121.3832,121.2353,121.3758,10600.0
2014-11-24 11:30:00,164.13,164.24,163.97,164.09,27200.0,121.3832,121.4645,121.2649,121.3536,27200.0
2014-11-24 11:35:00,164.09,164.09,163.94,164.02,20400.0,121.3536,121.3536,121.2427,121.3018,20400.0
2014-11-24 11:40:00,164.03,164.33,163.96,164.26,13200.0,121.3092,121.5311,121.2575,121.4793,13200.0
2014-11-24 11:45:00,164.29,164.52,164.27,164.41,11300.0,121.5015,121.6716,121.4867,121.5903,11300.0
2014-11-24 11:50:00,164.38,164.38,164.21,164.26,12000.0,121.5681,121.5681,121.4424,121.4793,12000.0
2014-11-24 11:55:00,164.24,164.41,164.2,164.26,22300.0,121.4645,121.5903,121.435,121.4793,22300.0
2014-11-24 12:00:00,164.26,164.63,164.22,164.59,14300.0,121.4793,121.753,121.4498,121.7234,14300.0
2014-11-24 12:05:00,164.59,164.93,164.53,164.86,38400.0,121.7234,121.9748,121.679,121.9231,38400.0
2014-11-24 12:10:00,164.87,164.95,164.76,164.87,24200.0,121.9305,121.9896,121.8491,121.9305,24200.0
2014-11-24 12:15:00,164.87,164.98,164.73,164.81,19500.0,121.9305,122.0118,121.8269,121.8861,19500.0
2014-11-24 12:20:00,164.8,164.89,164.61,164.72,15400.0,121.8787,121.9453,121.7382,121.8195,15400.0
2014-11-24 12:25:00,164.73,164.84,164.63,164.72,9600.0,121.8269,121.9083,121.753,121.8195,9600.0
2014-11-24 12:30:00,164.72,164.72,164.5,164.55,17500.0,121.8195,121.8195,121.6568,121.6938,17500.0
2014-11-24 12:35:00,164.55,164.81,164.48,164.81,19400.0,121.6938,121.8861,121.642,121.8861,19400.0
2014-11-24 12:40:00,164.8,164.85,164.72,164.85,11000.0,121.8787,121.9157,121.8195,121.9157,11000.0
2014-11-24 12:45:00,164.82,164.85,164.59,164.59,7200.0,121.8935,121.9157,121.7234,121.7234,7200.0
2014-11-24 12:50:00,164.56,164.63,164.4,164.5,19600.0,121.7012,121.753,121.5829,121.6568,19600.0
2014-11-24 12:55:00,164.45,164.56,164.24,164.51,15500.0,121.6199,121.7012,121.4645,121.6642,15500.0
2014-11-24 13:00:00,164.55,164.6,164.38,164.46,9100.0,121.6938,121.7308,121.5681,121.6273,9100.0
2014-11-24 13:05:00,164.46,164.54,164.31,164.31,7400.0,121.6273,121.6864,121.5163,121.5163,7400.0
2014-11-24 13:10:00,164.34,164.52,164.3,164.31,7800.0,121.5385,121.6716,121.5089,121.5163,7800.0
2014-11-24 13:15:00,164.34,164.4,164.3,164.36,6000.0,121.5385,121.5829,121.5089,121.5533,6000.0
2014-11-24 13:20:00,164.34,164.35,164.18,164.18,6100.0,121.5385,121.5459,121.4202,121.4202,6100.0
2014-11-24 13:25:00,164.18,164.26,164.11,164.21,8300.0,121.4202,121.4793,121.3684,121.4424,8300.0
2014-11-24 13:30:00,164.21,164.28,164.14,164.17,8100.0,121.4424,121.4941,121.3906,121.4128,8100.0
2014-11-24 13:35:00,164.14,164.27,164.11,164.27,4900.0,121.3906,121.4867,121.3684,121.4867,4900.0
2014-11-24 13:40:00,164.28,164.33,164.14,164.15,7300.0,121.4941,121.5311,121.3906,121.398,7300.0
2014-11-24 13:45:00,164.06,164.28,164.06,164.25,5100.0,121.3314,121.4941,121.3314,121.4719,5100.0
2014-11-24 13:50:00,164.21,164.33,164.18,164.3,11000.0,121.4424,121.5311,121.4202,121.5089,11000.0
2014-11-24 13:55:00,164.3,164.37,164.27,164.28,8200.0,121.5089,121.5607,121.4867,121.4941,8200.0
2014-11-24 14:00:00,164.27,164.47,164.27,164.43,15500.0,121.4867,121.6346,121.4867,121.6051,15500.0
2014-11-24 14:05:00,164.41,164.47,164.31,164.36,9900.0,121.5903,121.6346,121.5163,121.5533,9900.0
2014-11-24 14:10:00,164.35,164.4,164.31,164.35,7000.0,121.5459,121.5829,121.5163,121.5459,7000.0
2014-11-24 14:15:00,164.39,164.45,164.35,164.42,8500.0,121.5755,121.6199,121.5459,121.5977,8500.0
2014-11-24 14:20:00,164.43,164.56,164.34,164.34,10600.0,121.6051,121.7012,121.5385,121.5385,10600.0
2014-11-24 14:25:00,164.33,164.46,164.31,164.46,9400.0,121.5311,121.6273,121.5163,121.6273,9400.0
2014-11-24 14:30:00,164.46,164.48,164.33,164.39,13000.0,121.6273,121.642,121.5311,121.5755,13000.0
2014-11-24 14:35:00,164.39,164.41,164.17,164.28,11200.0,121.5755,121.5903,121.4128,121.4941,11200.0
2014-11-24 14:40:00,164.32,164.46,164.31,164.46,7400.0,121.5237,121.6273,121.5163,121.6273,7400.0
2014-11-24 14:45:00,164.47,164.51,164.33,164.51,9000.0,121.6346,121.6642,121.5311,121.6642,9000.0
2014-11-24 14:50:00,164.51,164.52,164.24,164.32,20100.0,121.6642,121.6716,121.4645,121.5237,20100.0
2014-11-24 14:55:00,164.34,164.48,164.25,164.33,10700.0,121.5385,121.642,121.4719,121.5311,10700.0
2014-11-24 15:00:00,164.36,164.41,164.26,164.26,4700.0,121.5533,121.5903,121.4793,121.4793,4700.0
2014-11-24 15:05:00,164.27,164.29,164.1,164.24,12900.0,121.4867,121.5015,121.361,121.4645,12900.0
2014-11-24 15:10:00,164.24,164.35,164.2,164.26,9100.0,121.4645,121.5459,121.435,121.4793,9100.0
2014-11-24 15:15:00,164.25,164.28,164.05,164.05,12600.0,121.4719,121.4941,121.324,121.324,12600.0
2014-11-24 15:20:00,164.09,164.13,164.0,164.1,21700.0,121.3536,121.3832,121.2871,121.361,21700.0
2014-11-24 15:25:00,164.11,164.25,164.09,164.21,11900.0,121.3684,121.4719,121.3536,121.4424,11900.0
2014-11-24 15:30:00,164.22,164.36,164.2,164.35,35400.0,121.4498,121.5533,121.435,121.5459,35400.0
2014-11-24 15:35:00,164.35,164.37,164.25,164.28,18700.0,121.5459,121.5607,121.4719,121.4941,18700.0
2014-11-24 15:40:00,164.29,164.29,164.18,164.23,35400.0,121.5015,121.5015,121.4202,121.4572,35400.0
2014-11-24 15:45:00,164.25,164.28,164.13,164.21,26900.0,121.4719,121.4941,121.3832,121.4424,26900.0
2014-11-24 15:50:00,164.19,164.27,164.19,164.24,48800.0,121.4276,121.4867,121.4276,121.4645,48800.0
2014-11-24 15:55:00,164.23,164.28,164.14,164.19,133900.0,121.4572,121.4941,121.3906,121.4276,133900.0
2014-11-25 09:30:00,164.12,164.41,162.37,162.62,114600.0,121.3758,121.5903,120.0816,120.2665,114600.0
2014-11-25 09:35:00,162.77,163.2,162.58,162.81,22300.0,120.3774,120.6954,120.2369,120.407,22300.0
2014-11-25 09:40:00,162.89,163.16,162.15,162.58,81400.0,120.4661,120.6658,119.9189,120.2369,81400.0
2014-11-25 09:45:00,162.59,162.62,162.15,162.16,49400.0,120.2443,120.2665,119.9189,119.9263,49400.0
2014-11-25 09:50:00,162.13,162.43,162.01,162.22,33400.0,119.9041,120.126,119.8153,119.9706,33400.0
2014-11-25 09:55:00,162.24,162.37,161.96,162.12,42300.0,119.9854,120.0816,119.7784,119.8967,42300.0
2014-11-25 10:00:00,162.03,162.27,161.71,161.71,34000.0,119.8301,120.0076,119.5935,119.5935,34000.0
2014-11-25 10:05:00,161.72,162.14,161.57,162.02,32800.0,119.6009,119.9115,119.4899,119.8227,32800.0
2014-11-25 10:10:00,162.08,162.42,161.94,162.34,18900.0,119.8671,120.1186,119.7636,120.0594,18900.0
2014-11-25 10:15:00,162.32,162.4,162.03,162.11,24700.0,120.0446,120.1038,119.8301,119.8893,24700.0
2014-11-25 10:20:00,162.13,162.16,161.76,161.77,32000.0,119.9041,119.9263,119.6305,119.6378,32000.0
2014-11-25 10:25:00,161.78,162.14,161.78,162.02,15800.0,119.6452,119.9115,119.6452,119.8227,15800.0
2014-11-25 10:30:00,162.05,162.05,161.9,161.97,8800.0,119.8449,119.8449,119.734,119.7858,8800.0
2014-11-25 10:35:00,161.99,162.14,161.94,161.98,24600.0,119.8006,119.9115,119.7636,119.7932,24600.0
2014-11-25 10:40:00,161.98,162.1,161.85,162.0,22300.0,119.7932,119.8819,119.697,119.8079,22300.0
2014-11-25 10:45:00,162.0,162.24,161.95,162.08,12400.0,119.8079,119.9854,119.771,119.8671,12400.0
2014-11-25 10:50:00,162.09,162.16,161.9,161.93,31800.0,119.8745,119.9263,119.734,119.7562,31800.0
2014-11-25 10:55:00,161.93,161.93,161.3,161.35,56100.0,119.7562,119.7562,119.2903,119.3272,56100.0
2014-11-25 11:00:00,161.33,161.35,160.7,161.12,93000.0,119.3124,119.3272,118.8465,119.1571,93000.0
2014-11-25 11:05:00,161.14,161.31,160.87,161.06,56300.0,119.1719,119.2977,118.9722,119.1128,56300.0
2014-11-25 11:10:00,161.07,161.31,161.01,161.1,35700.0,119.1202,119.2977,119.0758,119.1423,35700.0
2014-11-25 11:15:00,161.12,161.28,161.05,161.21,32000.0,119.1571,119.2755,119.1054,119.2237,32000.0
2014-11-25 11:20:00,161.2,161.28,161.17,161.21,20900.0,119.2163,119.2755,119.1941,119.2237,20900.0
2014-11-25 11:25:00,161.2,161.42,161.2,161.39,41900.0,119.2163,119.379,119.2163,119.3568,41900.0
2014-11-25 11:30:00,161.38,161.7,161.36,161.59,37100.0,119.3494,119.5861,119.3346,119.5047,37100.0
2014-11-25 11:35:00,161.56,161.72,161.54,161.66,19900.0,119.4825,119.6009,119.4678,119.5565,19900.0
2014-11-25 11:40:00,161.68,161.7,161.52,161.55,25700.0,119.5713,119.5861,119.453,119.4751,25700.0
2014-11-25 11:45:00,161.62,161.67,161.32,161.59,19700.0,119.5269,119.5639,119.305,119.5047,19700.0
2014-11-25 11:50:00,161.61,161.69,161.38,161.38,9500.0,119.5195,119.5787,119.3494,119.3494,9500.0
2014-11-25 11:55:00,161.39,161.52,161.17,161.19,19700.0,119.3568,119.453,119.1941,119.2089,19700.0
2014-11-25 12:00:00,161.25,161.53,161.25,161.49,15600.0,119.2533,119.4604,119.2533,119.4308,15600.0
2014-11-25 12:05:00,161.49,161.54,161.42,161.51,10200.0,119.4308,119.4678,119.379,119.4456,10200.0
2014-11-25 12:10:00,161.5,161.67,161.5,161.52,9700.0,119.4382,119.5639,119.4382,119.453,9700.0
2014-11-25 12:15:00,161.5,161.69,161.5,161.54,9400.0,119.4382,119.5787,119.4382,119.4678,9400.0
2014-11-25 12:20:00,161.52,161.7,161.51,161.55,12500.0,119.453,119.5861,119.4456,119.4751,12500.0
2014-11-25 12:25:00,161.56,161.78,161.55,161.78,11700.0,119.4825,119.6452,119.4751,119.6452,11700.0
2014-11-25 12:30:00,161.78,161.94,161.75,161.91,11800.0,119.6452,119.7636,119.6231,119.7414,11800.0
2014-11-25 12:35:00,161.9,161.97,161.85,161.95,12600.0,119.734,119.7858,119.697,119.771,12600.0
2014-11-25 12:40:00,161.92,162.03,161.82,162.01,26800.0,119.7488,119.8301,119.6748,119.8153,26800.0
2014-11-25 12:45:00,161.99,162.16,161.97,162.02,13900.0,119.8006,119.9263,119.7858,119.8227,13900.0
2014-11-25 12:50:00,162.03,162.13,161.93,162.08,11700.0,119.8301,119.9041,119.7562,119.8671,11700.0
2014-11-25 12:55:00,162.12,162.36,162.08,162.2,30700.0,119.8967,120.0742,119.8671,119.9559,30700.0
2014-11-25 13:00:00,162.23,162.6,162.22,162.5,30600.0,119.978,120.2517,119.9706,120.1777,30600.0
2014-11-25 13:05:00,162.47,162.6,162.19,162.27,23700.0,120.1555,120.2517,119.9485,120.0076,23700.0
2014-11-25 13:10:00,162.36,162.68,162.36,162.41,27500.0,120.0742,120.3108,120.0742,120.1112,27500.0
2014-11-25 13:15:00,162.4,162.42,162.3,162.3,8300.0,120.1038,120.1186,120.0298,120.0298,8300.0
2014-11-25 13:20:00,162.3,162.5,162.29,162.5,13200.0,120.0298,120.1777,120.0224,120.1777,13200.0
2014-11-25 13:25:00,162.5,162.5,162.22,162.28,18500.0,120.1777,120.1777,119.9706,120.015,18500.0
2014-11-25 13:30:00,162.26,162.6,162.26,162.58,11500.0,120.0002,120.2517,120.0002,120.2369,11500.0
2014-11-25 13:35:00,162.58,162.67,162.44,162.49,20000.0,120.2369,120.3034,120.1333,120.1703,20000.0
2014-11-25 13:40:00,162.46,162.57,162.42,162.53,8300.0,120.1481,120.2295,120.1186,120.1999,8300.0
2014-11-25 13:45:00,162.55,162.64,162.5,162.55,8400.0,120.2147,120.2813,120.1777,120.2147,8400.0
2014-11-25 13:50:00,162.59,162.66,162.51,162.61,13100.0,120.2443,120.2961,120.1851,120.2591,13100.0
2014-11-25 13:55:00,162.61,162.72,162.55,162.67,12600.0,120.2591,120.3404,120.2147,120.3034,12600.0
2014-11-25 14:00:00,162.66,162.72,162.59,162.6,10600.0,120.2961,120.3404,120.2443,120.2517,10600.0
2014-11-25 14:05:00,162.6,162.64,162.43,162.43,10900.0,120.2517,120.2813,120.126,120.126,10900.0
2014-11-25 14:10:00,162.43,162.58,162.43,162.5,11000.0,120.126,120.2369,120.126,120.1777,11000.0
2014-11-25 14:15:00,162.5,162.58,162.47,162.47,10100.0,120.1777,120.2369,120.1555,120.1555,10100.0
2014-11-25 14:20:00,162.48,162.6,162.47,162.57,17000.0,120.1629,120.2517,120.1555,120.2295,17000.0
2014-11-25 14:25:00,162.58,162.63,162.44,162.61,18200.0,120.2369,120.2739,120.1333,120.2591,18200.0
2014-11-25 14:30:00,162.63,162.63,162.42,162.46,24000.0,120.2739,120.2739,120.1186,120.1481,24000.0
2014-11-25 14:35:00,162.46,162.46,162.25,162.34,23300.0,120.1481,120.1481,119.9928,120.0594,23300.0
2014-11-25 14:40:00,162.35,162.46,162.31,162.32,20200.0,120.0668,120.1481,120.0372,120.0446,20200.0
2014-11-25 14:45:00,162.32,162.38,162.11,162.28,28900.0,120.0446,120.089,119.8893,120.015,28900.0
2014-11-25 14:50:00,162.25,162.31,162.15,162.27,12000.0,119.9928,120.0372,119.9189,120.0076,12000.0
2014-11-25 14:55:00,162.26,162.31,162.15,162.28,14600.0,120.0002,120.0372,119.9189,120.015,14600.0
2014-11-25 15:00:00,162.29,162.31,162.1,162.21,30300.0,120.0224,120.0372,119.8819,119.9633,30300.0
2014-11-25 15:05:00,162.2,162.22,162.12,162.17,28300.0,119.9559,119.9706,119.8967,119.9337,28300.0
2014-11-25 15:10:00,162.17,162.28,162.14,162.28,23700.0,119.9337,120.015,119.9115,120.015,23700.0
2014-11-25 15:15:00,162.29,162.3,162.12,162.16,22200.0,120.0224,120.0298,119.8967,119.9263,22200.0
2014-11-25 15:20:00,162.17,162.77,162.17,162.59,45100.0,119.9337,120.3774,119.9337,120.2443,45100.0
2014-11-25 15:25:00,162.58,162.77,162.58,162.74,17100.0,120.2369,120.3774,120.2369,120.3552,17100.0
2014-11-25 15:30:00,162.74,162.79,162.65,162.7,25600.0,120.3552,120.3922,120.2887,120.3256,25600.0
2014-11-25 15:35:00,162.71,162.75,162.47,162.47,31400.0,120.333,120.3626,120.1555,120.1555,31400.0
2014-11-25 15:40:00,162.47,162.55,162.34,162.34,37900.0,120.1555,120.2147,120.0594,120.0594,37900.0
2014-11-25 15:45:00,162.35,162.43,162.15,162.22,58200.0,120.0668,120.126,119.9189,119.9706,58200.0
2014-11-25 15:50:00,162.22,162.4,162.19,162.25,94700.0,119.9706,120.1038,119.9485,119.9928,94700.0
2014-11-25 15:55:00,162.25,162.43,162.1,162.23,171700.0,119.9928,120.126,119.8819,119.978,171700.0
2014-11-26 09:30:00,162.62,163.15,162.47,162.99,68400.0,120.2665,120.6584,120.1555,120.5401,68400.0
2014-11-26 09:35:00,162.99,163.48,162.98,163.48,35400.0,120.5401,120.9025,120.5327,120.9025,35400.0
2014-11-26 09:40:00,163.46,163.7,163.38,163.7,36100.0,120.8877,121.0652,120.8285,121.0652,36100.0
2014-11-26 09:45:00,163.77,163.86,163.54,163.75,61800.0,121.117,121.1835,120.9469,121.1022,61800.0
2014-11-26 09:50:00,163.8,163.82,163.25,163.25,38300.0,121.1391,121.1539,120.7324,120.7324,38300.0
2014-11-26 09:55:00,163.23,163.27,163.0,163.27,26200.0,120.7176,120.7472,120.5475,120.7472,26200.0
2014-11-26 10:00:00,163.25,163.28,163.08,163.25,61600.0,120.7324,120.7546,120.6067,120.7324,61600.0
2014-11-26 10:05:00,163.26,163.26,163.05,163.19,27800.0,120.7398,120.7398,120.5845,120.688,27800.0
2014-11-26 10:10:00,163.12,163.2,162.94,163.09,54500.0,120.6362,120.6954,120.5031,120.6141,54500.0
2014-11-26 10:15:00,163.05,163.16,162.96,163.05,18100.0,120.5845,120.6658,120.5179,120.5845,18100.0
2014-11-26 10:20:00,163.06,163.43,163.02,163.39,14500.0,120.5919,120.8655,120.5623,120.8359,14500.0
2014-11-26 10:25:00,163.4,163.4,163.19,163.19,18600.0,120.8433,120.8433,120.688,120.688,18600.0
2014-11-26 10:30:00,163.19,163.21,162.94,163.16,18500.0,120.688,120.7028,120.5031,120.6658,18500.0
2014-11-26 10:35:00,163.14,163.2,163.09,163.09,11400.0,120.651,120.6954,120.6141,120.6141,11400.0
2014-11-26 10:40:00,163.07,163.34,163.07,163.34,20300.0,120.5993,120.7989,120.5993,120.7989,20300.0
2014-11-26 10:45:00,163.39,163.39,163.12,163.2,10100.0,120.8359,120.8359,120.6362,120.6954,10100.0
2014-11-26 10:50:00,163.2,163.29,163.06,163.24,16400.0,120.6954,120.762,120.5919,120.725,16400.0
2014-11-26 10:55:00,163.24,163.32,163.14,163.23,12800.0,120.725,120.7842,120.651,120.7176,12800.0
2014-11-26 11:00:00,163.29,163.33,163.16,163.32,6500.0,120.762,120.7916,120.6658,120.7842,6500.0
2014-11-26 11:05:00,163.33,163.41,163.2,163.38,13300.0,120.7916,120.8507,120.6954,120.8285,13300.0
2014-11-26 11:10:00,163.38,163.38,163.09,163.09,8200.0,120.8285,120.8285,120.6141,120.6141,8200.0
2014-11-26 11:15:00,163.09,163.24,163.04,163.11,8100.0,120.6141,120.725,120.5771,120.6289,8100.0
2014-11-26 11:20:00,163.14,163.22,163.07,163.15,7500.0,120.651,120.7102,120.5993,120.6584,7500.0
2014-11-26 11:25:00,163.15,163.25,163.13,163.18,8500.0,120.6584,120.7324,120.6436,120.6806,8500.0
2014-11-26 11:30:00,163.2,163.33,163.19,163.27,11500.0,120.6954,120.7916,120.688,120.7472,11500.0
2014-11-26 11:35:00,163.28,163.36,163.22,163.33,15700.0,120.7546,120.8137,120.7102,120.7916,15700.0
2014-11-26 11:40:00,163.34,163.4,163.26,163.27,16800.0,120.7989,120.8433,120.7398,120.7472,16800.0
2014-11-26 11:45:00,163.28,163.34,163.27,163.3,16500.0,120.7546,120.7989,120.7472,120.7694,16500.0
2014-11-26 11:50:00,163.31,163.32,163.13,163.23,16400.0,120.7768,120.7842,120.6436,120.7176,16400.0
2014-11-26 11:55:00,163.24,163.35,163.17,163.33,21500.0,120.725,120.8063,120.6732,120.7916,21500.0
2014-11-26 12:00:00,163.27,163.42,163.27,163.39,12200.0,120.7472,120.8581,120.7472,120.8359,12200.0
2014-11-26 12:05:00,163.4,163.41,163.28,163.32,14000.0,120.8433,120.8507,120.7546,120.7842,14000.0
2014-11-26 12:10:00,163.3,163.39,163.29,163.37,11700.0,120.7694,120.8359,120.762,120.8211,11700.0
2014-11-26 12:15:00,163.36,163.52,163.28,163.45,12100.0,120.8137,120.9321,120.7546,120.8803,12100.0
2014-11-26 12:20:00,163.41,163.47,163.4,163.4,9000.0,120.8507,120.8951,120.8433,120.8433,9000.0
2014-11-26 12:25:00,163.4,163.67,163.39,163.67,16300.0,120.8433,121.043,120.8359,121.043,16300.0
2014-11-26 12:30:00,163.68,163.93,163.68,163.86,10600.0,121.0504,121.2353,121.0504,121.1835,10600.0
2014-11-26 12:35:00,163.86,163.86,163.68,163.7,5800.0,121.1835,121.1835,121.0504,121.0652,5800.0
2014-11-26 12:40:00,163.71,163.74,163.61,163.63,4500.0,121.0726,121.0948,120.9986,121.0134,4500.0
2014-11-26 12:45:00,163.64,163.72,163.6,163.7,8900.0,121.0208,121.08,120.9912,121.0652,8900.0
2014-11-26 12:50:00,163.7,163.7,163.53,163.6,4800.0,121.0652,121.0652,120.9395,120.9912,4800.0
2014-11-26 12:55:00,163.64,163.65,163.57,163.61,3100.0,121.0208,121.0282,120.969,120.9986,3100.0
2014-11-26 13:00:00,163.6,163.79,163.6,163.77,3800.0,120.9912,121.1317,120.9912,121.117,3800.0
2014-11-26 13:05:00,163.77,163.92,163.77,163.87,6200.0,121.117,121.2279,121.117,121.1909,6200.0
2014-11-26 13:10:00,163.87,163.93,163.84,163.87,7800.0,121.1909,121.2353,121.1687,121.1909,7800.0
2014-11-26 13:15:00,163.91,163.93,163.79,163.84,7500.0,121.2205,121.2353,121.1317,121.1687,7500.0
2014-11-26 13:20:00,163.84,163.94,163.83,163.84,6600.0,121.1687,121.2427,121.1613,121.1687,6600.0
2014-11-26 13:25:00,163.85,163.96,163.83,163.85,8800.0,121.1761,121.2575,121.1613,121.1761,8800.0
2014-11-26 13:30:00,163.9,163.91,163.84,163.87,6700.0,121.2131,121.2205,121.1687,121.1909,6700.0
2014-11-26 13:35:00,163.9,163.98,163.86,163.94,16100.0,121.2131,121.2723,121.1835,121.2427,16100.0
2014-11-26 13:40:00,163.96,163.98,163.91,163.95,5900.0,121.2575,121.2723,121.2205,121.2501,5900.0
2014-11-26 13:45:00,163.95,164.21,163.94,164.2,10800.0,121.2501,121.4424,121.2427,121.435,10800.0
2014-11-26 13:50:00,164.24,164.24,164.03,164.16,14200.0,121.4645,121.4645,121.3092,121.4054,14200.0
2014-11-26 13:55:00,164.19,164.2,164.05,164.07,6900.0,121.4276,121.435,121.324,121.3388,6900.0
2014-11-26 14:00:00,164.07,164.26,164.05,164.26,9900.0,121.3388,121.4793,121.324,121.4793,9900.0
2014-11-26 14:05:00,164.25,164.27,164.11,164.14,10100.0,121.4719,121.4867,121.3684,121.3906,10100.0
2014-11-26 14:10:00,164.17,164.26,164.15,164.26,5100.0,121.4128,121.4793,121.398,121.4793,5100.0
2014-11-26 14:15:00,164.27,164.35,164.26,164.34,7200.0,121.4867,121.5459,121.4793,121.5385,7200.0
2014-11-26 14:20:00,164.33,164.34,164.25,164.28,9300.0,121.5311,121.5385,121.4719,121.4941,9300.0
2014-11-26 14:25:00,164.29,164.46,164.29,164.43,10300.0,121.5015,121.6273,121.5015,121.6051,10300.0
2014-11-26 14:30:00,164.42,164.42,164.31,164.34,4700.0,121.5977,121.5977,121.5163,121.5385,4700.0
2014-11-26 14:35:00,164.35,164.35,164.2,164.21,8600.0,121.5459,121.5459,121.435,121.4424,8600.0
2014-11-26 14:40:00,164.22,164.3,164.18,164.2,8400.0,121.4498,121.5089,121.4202,121.435,8400.0
2014-11-26 14:45:00,164.19,164.19,164.08,164.12,11400.0,121.4276,121.4276,121.3462,121.3758,11400.0
2014-11-26 14:50:00,164.18,164.3,164.18,164.28,12500.0,121.4202,121.5089,121.4202,121.4941,12500.0
2014-11-26 14:55:00,164.27,164.3,164.16,164.16,8200.0,121.4867,121.5089,121.4054,121.4054,8200.0
2014-11-26 15:00:00,164.15,164.28,164.14,164.23,11100.0,121.398,121.4941,121.3906,121.4572,11100.0
2014-11-26 15:05:00,164.21,164.27,164.13,164.21,17800.0,121.4424,121.4867,121.3832,121.4424,17800.0
2014-11-26 15:10:00,164.22,164.28,164.13,164.22,10700.0,121.4498,121.4941,121.3832,121.4498,10700.0
2014-11-26 15:15:00,164.24,164.37,164.21,164.37,11600.0,121.4645,121.5607,121.4424,121.5607,11600.0
2014-11-26 15:20:00,164.35,164.43,164.3,164.37,12700.0,121.5459,121.6051,121.5089,121.5607,12700.0
2014-11-26 15:25:00,164.37,164.37,164.26,164.3,14100.0,121.5607,121.5607,121.4793,121.5089,14100.0
2014-11-26 15:30:00,164.32,164.44,164.29,164.44,19200.0,121.5237,121.6125,121.5015,121.6125,19200.0
2014-11-26 15:35:00,164.44,164.49,164.38,164.43,14700.0,121.6125,121.6494,121.5681,121.6051,14700.0
2014-11-26 15:40:00,164.44,164.45,164.36,164.41,20000.0,121.6125,121.6199,121.5533,121.5903,20000.0
2014-11-26 15:45:00,164.4,164.46,164.34,164.41,32900.0,121.5829,121.6273,121.5385,121.5903,32900.0
2014-11-26 15:50:00,164.42,164.57,164.39,164.41,55700.0,121.5977,121.7086,121.5755,121.5903,55700.0
2014-11-26 15:55:00,164.43,164.84,164.43,164.74,115400.0,121.6051,121.9083,121.6051,121.8343,115400.0
2014-11-28 09:30:00,165.0,166.48,165.0,166.15,117700.0,122.0266,123.1212,122.0266,122.8771,117700.0
2014-11-28 09:35:00,166.01,166.47,165.72,166.24,21800.0,122.7736,123.1138,122.5591,122.9437,21800.0
2014-11-28 09:40:00,166.27,166.8,166.15,166.59,27500.0,122.9658,123.3578,122.8771,123.2025,27500.0
2014-11-28 09:45:00,166.64,166.96,166.58,166.65,29400.0,123.2395,123.4761,123.1951,123.2469,29400.0
2014-11-28 09:50:00,166.65,166.67,166.22,166.55,25900.0,123.2469,123.2617,122.9289,123.1729,25900.0
2014-11-28 09:55:00,166.55,166.73,166.43,166.63,19200.0,123.1729,123.306,123.0842,123.2321,19200.0
2014-11-28 10:00:00,166.7,166.8,166.52,166.64,19900.0,123.2839,123.3578,123.1507,123.2395,19900.0
2014-11-28 10:05:00,166.66,167.03,166.64,166.94,21100.0,123.2543,123.5279,123.2395,123.4613,21100.0
2014-11-28 10:10:00,166.86,166.94,166.66,166.76,13700.0,123.4022,123.4613,123.2543,123.3282,13700.0
2014-11-28 10:15:00,166.75,167.0,166.63,166.86,23300.0,123.3208,123.5057,123.2321,123.4022,23300.0
2014-11-28 10:20:00,166.91,167.27,166.81,167.18,14200.0,123.4392,123.7054,123.3652,123.6388,14200.0
2014-11-28 10:25:00,167.16,167.18,167.0,167.08,18800.0,123.6241,123.6388,123.5057,123.5649,18800.0
2014-11-28 10:30:00,167.09,167.35,167.0,167.31,16000.0,123.5723,123.7646,123.5057,123.735,16000.0
2014-11-28 10:35:00,167.29,167.3,166.83,166.83,34500.0,123.7202,123.7276,123.38,123.38,34500.0
2014-11-28 10:40:00,166.87,167.0,166.82,166.92,8700.0,123.4096,123.5057,123.3726,123.4466,8700.0
2014-11-28 10:45:00,166.95,166.95,166.64,166.67,15800.0,123.4687,123.4687,123.2395,123.2617,15800.0
2014-11-28 10:50:00,166.68,166.76,166.6,166.7,20000.0,123.2691,123.3282,123.2099,123.2839,20000.0
2014-11-28 10:55:00,166.65,166.66,166.17,166.25,95800.0,123.2469,123.2543,122.8919,122.9511,95800.0
2014-11-28 11:00:00,166.26,166.26,165.9,166.11,36000.0,122.9585,122.9585,122.6922,122.8475,36000.0
2014-11-28 11:05:00,166.12,166.12,165.9,165.97,26200.0,122.8549,122.8549,122.6922,122.744,26200.0
2014-11-28 11:10:00,165.96,166.07,165.89,166.0,17000.0,122.7366,122.8179,122.6848,122.7662,17000.0
2014-11-28 11:15:00,165.99,166.01,165.78,165.79,17400.0,122.7588,122.7736,122.6035,122.6109,17400.0
2014-11-28 11:20:00,165.81,165.87,165.64,165.73,20500.0,122.6257,122.67,122.4999,122.5665,20500.0
2014-11-28 11:25:00,165.68,165.72,165.45,165.5,15800.0,122.5295,122.5591,122.3594,122.3964,15800.0
2014-11-28 11:30:00,165.5,165.71,165.35,165.45,29700.0,122.3964,122.5517,122.2855,122.3594,29700.0
2014-11-28 11:35:00,165.45,165.45,165.24,165.32,15000.0,122.3594,122.3594,122.2041,122.2633,15000.0
2014-11-28 11:40:00,165.36,165.36,165.12,165.22,13200.0,122.2929,122.2929,122.1154,122.1893,13200.0
2014-11-28 11:45:00,165.22,165.23,165.07,165.11,15000.0,122.1893,122.1967,122.0784,122.108,15000.0
2014-11-28 11:50:00,165.1,165.1,164.75,164.86,23900.0,122.1006,122.1006,121.8417,121.9231,23900.0
2014-11-28 11:55:00,164.84,165.04,164.78,164.97,7000.0,121.9083,122.0562,121.8639,122.0044,7000.0
2014-11-28 12:00:00,164.97,165.06,164.79,164.97,14800.0,122.0044,122.071,121.8713,122.0044,14800.0
2014-11-28 12:05:00,164.97,165.05,164.87,164.87,7700.0,122.0044,122.0636,121.9305,121.9305,7700.0
2014-11-28 12:10:00,164.9,165.08,164.9,165.0,9600.0,121.9527,122.0858,121.9527,122.0266,9600.0
2014-11-28 12:15:00,164.95,165.1,164.94,165.09,7500.0,121.9896,122.1006,121.9822,122.0932,7500.0
2014-11-28 12:20:00,165.07,165.27,165.07,165.27,9200.0,122.0784,122.2263,122.0784,122.2263,9200.0
2014-11-28 12:25:00,165.27,165.42,165.1,165.17,21700.0,122.2263,122.3372,122.1006,122.1523,21700.0
2014-11-28 12:30:00,165.08,165.08,164.92,164.97,21700.0,122.0858,122.0858,121.9674,122.0044,21700.0
2014-11-28 12:35:00,164.99,165.0,164.81,164.92,19100.0,122.0192,122.0266,121.8861,121.9674,19100.0
2014-11-28 12:40:00,164.92,165.0,164.58,164.59,21400.0,121.9674,122.0266,121.716,121.7234,21400.0
2014-11-28 12:45:00,164.59,164.82,164.52,164.73,17500.0,121.7234,121.8935,121.6716,121.8269,17500.0
2014-11-28 12:50:00,164.73,165.02,164.73,164.99,49300.0,121.8269,122.0414,121.8269,122.0192,49300.0
2014-11-28 12:55:00,165.0,165.33,164.95,165.32,112200.0,122.0266,122.2707,121.9896,122.2633,112200.0
2014-12-01 09:30:00,165.12,165.67,164.17,165.08,103700.0,122.1154,122.5221,121.4128,122.0858,103700.0
2014-12-01 09:35:00,165.22,165.38,164.5,164.99,21600.0,122.1893,122.3076,121.6568,122.0192,21600.0
2014-12-01 09:40:00,165.0,165.17,164.6,164.77,24500.0,122.0266,122.1523,121.7308,121.8565,24500.0
2014-12-01 09:45:00,164.61,165.08,164.39,164.94,39200.0,121.7382,122.0858,121.5755,121.9822,39200.0
2014-12-01 09:50:00,164.92,166.01,164.77,166.01,46400.0,121.9674,122.7736,121.8565,122.7736,46400.0
2014-12-01 09:55:00,166.06,166.16,165.53,165.53,27500.0,122.8105,122.8845,122.4186,122.4186,27500.0
2014-12-01 10:00:00,165.58,166.9,165.52,166.55,31900.0,122.4556,123.4318,122.4112,123.1729,31900.0
2014-12-01 10:05:00,166.49,166.69,166.22,166.58,20100.0,123.1285,123.2765,122.9289,123.1951,20100.0
2014-12-01 10:10:00,166.63,166.97,166.54,166.97,21700.0,123.2321,123.4835,123.1655,123.4835,21700.0
2014-12-01 10:15:00,166.75,167.2,166.46,167.03,21200.0,123.3208,123.6536,123.1064,123.5279,21200.0
2014-12-01 10:20:00,167.06,167.37,166.95,167.05,23700.0,123.5501,123.7794,123.4687,123.5427,23700.0
2014-12-01 10:25:00,166.98,167.09,166.61,166.82,18200.0,123.4909,123.5723,123.2173,123.3726,18200.0
2014-12-01 10:30:00,166.88,166.91,166.5,166.5,20800.0,123.417,123.4392,123.1359,123.1359,20800.0
2014-12-01 10:35:00,166.56,166.72,166.38,166.46,11500.0,123.1803,123.2986,123.0472,123.1064,11500.0
2014-12-01 10:40:00,166.42,166.63,166.2,166.62,23200.0,123.0768,123.2321,122.9141,123.2247,23200.0
2014-12-01 10:45:00,166.49,166.85,166.4,166.71,11700.0,123.1285,123.3948,123.062,123.2913,11700.0
2014-12-01 10:50:00,166.79,166.85,166.48,166.5,17200.0,123.3504,123.3948,123.1212,123.1359,17200.0
2014-12-01 10:55:00,166.48,166.53,165.97,166.05,34400.0,123.1212,123.1581,122.744,122.8031,34400.0
2014-12-01 11:00:00,166.08,166.29,165.83,166.15,14900.0,122.8253,122.9806,122.6404,122.8771,14900.0
2014-12-01 11:05:00,166.21,166.37,165.97,166.35,26600.0,122.9215,123.0398,122.744,123.025,26600.0
2014-12-01 11:10:00,166.28,166.54,166.12,166.22,21500.0,122.9732,123.1655,122.8549,122.9289,21500.0
2014-12-01 11:15:00,166.22,166.42,166.0,166.36,25300.0,122.9289,123.0768,122.7662,123.0324,25300.0
2014-12-01 11:20:00,166.38,166.64,166.35,166.5,22900.0,123.0472,123.2395,123.025,123.1359,22900.0
2014-12-01 11:25:00,166.43,166.6,166.26,166.55,30700.0,123.0842,123.2099,122.9585,123.1729,30700.0
2014-12-01 11:30:00,166.57,166.64,166.26,166.44,12400.0,123.1877,123.2395,122.9585,123.0916,12400.0
2014-12-01 11:35:00,166.38,166.39,166.06,166.1,7900.0,123.0472,123.0546,122.8105,122.8401,7900.0
2014-12-01 11:40:00,166.1,166.18,165.98,166.13,12800.0,122.8401,122.8993,122.7514,122.8623,12800.0
2014-12-01 11:45:00,166.2,166.29,166.0,166.0,12600.0,122.9141,122.9806,122.7662,122.7662,12600.0
2014-12-01 11:50:00,165.96,166.08,165.86,165.94,11800.0,122.7366,122.8253,122.6626,122.7218,11800.0
2014-12-01 11:55:00,165.93,166.03,165.77,165.84,20400.0,122.7144,122.7884,122.5961,122.6478,20400.0
2014-12-01 12:00:00,165.83,166.06,165.7,165.71,10800.0,122.6404,122.8105,122.5443,122.5517,10800.0
2014-12-01 12:05:00,165.78,166.12,165.7,166.04,9900.0,122.6035,122.8549,122.5443,122.7957,9900.0
2014-12-01 12:10:00,166.09,166.23,165.94,166.13,12000.0,122.8327,122.9363,122.7218,122.8623,12000.0
2014-12-01 12:15:00,166.18,166.24,165.77,165.77,11400.0,122.8993,122.9437,122.5961,122.5961,11400.0
2014-12-01 12:20:00,165.9,166.01,165.77,165.93,7800.0,122.6922,122.7736,122.5961,122.7144,7800.0
2014-12-01 12:25:00,165.96,166.07,165.74,165.86,10300.0,122.7366,122.8179,122.5739,122.6626,10300.0
2014-12-01 12:30:00,165.82,165.92,165.65,165.82,10000.0,122.633,122.707,122.5073,122.633,10000.0
2014-12-01 12:35:00,165.75,165.76,165.42,165.47,10200.0,122.5813,122.5887,122.3372,122.3742,10200.0
2014-12-01 12:40:00,165.44,165.64,165.44,165.46,9600.0,122.352,122.4999,122.352,122.3668,9600.0
2014-12-01 12:45:00,165.52,165.64,165.51,165.6,8000.0,122.4112,122.4999,122.4038,122.4703,8000.0
2014-12-01 12:50:00,165.61,165.61,165.45,165.56,10200.0,122.4777,122.4777,122.3594,122.4408,10200.0
2014-12-01 12:55:00,165.6,166.14,165.6,166.09,13100.0,122.4703,122.8697,122.4703,122.8327,13100.0
2014-12-01 13:00:00,166.13,166.38,166.1,166.17,18700.0,122.8623,123.0472,122.8401,122.8919,18700.0
2014-12-01 13:05:00,166.14,166.32,166.12,166.22,7900.0,122.8697,123.0028,122.8549,122.9289,7900.0
2014-12-01 13:10:00,166.26,166.74,166.15,166.53,20300.0,122.9585,123.3134,122.8771,123.1581,20300.0
2014-12-01 13:15:00,166.42,166.71,166.42,166.53,11800.0,123.0768,123.2913,123.0768,123.1581,11800.0
2014-12-01 13:20:00,166.6,166.87,166.6,166.84,11500.0,123.2099,123.4096,123.2099,123.3874,11500.0
2014-12-01 13:25:00,166.8,166.85,166.49,166.79,12000.0,123.3578,123.3948,123.1285,123.3504,12000.0
2014-12-01 13:30:00,166.84,166.98,166.79,166.9,62500.0,123.3874,123.4909,123.3504,123.4318,62500.0
2014-12-01 13:35:00,166.88,167.02,166.84,167.01,16000.0,123.417,123.5205,123.3874,123.5131,16000.0
2014-12-01 13:40:00,166.98,167.06,166.63,166.68,15500.0,123.4909,123.5501,123.2321,123.2691,15500.0
2014-12-01 13:45:00,166.68,166.78,166.66,166.74,12400.0,123.2691,123.343,123.2543,123.3134,12400.0
2014-12-01 13:50:00,166.76,166.77,166.25,166.25,15200.0,123.3282,123.3356,122.9511,122.9511,15200.0
2014-12-01 13:55:00,166.28,166.46,166.24,166.32,10200.0,122.9732,123.1064,122.9437,123.0028,10200.0
2014-12-01 14:00:00,166.27,166.48,166.24,166.28,14900.0,122.9658,123.1212,122.9437,122.9732,14900.0
2014-12-01 14:05:00,166.28,166.28,166.05,166.06,15000.0,122.9732,122.9732,122.8031,122.8105,15000.0
2014-12-01 14:10:00,166.1,166.14,165.97,166.13,14700.0,122.8401,122.8697,122.744,122.8623,14700.0
2014-12-01 14:15:00,166.22,166.22,165.93,165.99,10500.0,122.9289,122.9289,122.7144,122.7588,10500.0
2014-12-01 14:20:00,166.0,166.08,165.73,165.73,18100.0,122.7662,122.8253,122.5665,122.5665,18100.0
2014-12-01 14:25:00,165.74,166.01,165.68,165.88,14000.0,122.5739,122.7736,122.5295,122.6774,14000.0
2014-12-01 14:30:00,165.88,165.92,165.56,165.84,23400.0,122.6774,122.707,122.4408,122.6478,23400.0
2014-12-01 14:35:00,165.82,165.97,165.64,165.97,17700.0,122.633,122.744,122.4999,122.744,17700.0
2014-12-01 14:40:00,165.93,166.04,165.83,165.89,9800.0,122.7144,122.7957,122.6404,122.6848,9800.0
2014-12-01 14:45:00,165.88,165.97,165.67,165.86,17500.0,122.6774,122.744,122.5221,122.6626,17500.0
2014-12-01 14:50:00,165.87,166.11,165.87,166.11,17100.0,122.67,122.8475,122.67,122.8475,17100.0
2014-12-01 14:55:00,166.06,166.3,166.03,166.12,23700.0,122.8105,122.988,122.7884,122.8549,23700.0
2014-12-01 15:00:00,166.26,166.45,166.17,166.43,17000.0,122.9585,123.099,122.8919,123.0842,17000.0
2014-12-01 15:05:00,166.46,166.48,166.29,166.3,16000.0,123.1064,123.1212,122.9806,122.988,16000.0
2014-12-01 15:10:00,166.35,166.45,166.3,166.35,26600.0,123.025,123.099,122.988,123.025,26600.0
2014-12-01 15:15:00,166.34,166.42,166.25,166.33,19000.0,123.0176,123.0768,122.9511,123.0102,19000.0
2014-12-01 15:20:00,166.39,166.59,166.19,166.49,37000.0,123.0546,123.2025,122.9067,123.1285,37000.0
2014-12-01 15:25:00,166.58,166.6,166.26,166.26,18700.0,123.1951,123.2099,122.9585,122.9585,18700.0
2014-12-01 15:30:00,166.31,166.41,166.2,166.31,22700.0,122.9954,123.0694,122.9141,122.9954,22700.0
2014-12-01 15:35:00,166.34,166.35,166.04,166.04,26300.0,123.0176,123.025,122.7957,122.7957,26300.0
2014-12-01 15:40:00,166.06,166.17,165.91,165.99,22000.0,122.8105,122.8919,122.6996,122.7588,22000.0
2014-12-01 15:45:00,165.97,166.04,165.86,165.94,29400.0,122.744,122.7957,122.6626,122.7218,29400.0
2014-12-01 15:50:00,165.97,166.18,165.88,166.06,55400.0,122.744,122.8993,122.6774,122.8105,55400.0
2014-12-01 15:55:00,166.07,166.49,166.07,166.41,151100.0,122.8179,123.1285,122.8179,123.0694,151100.0
2014-12-02 09:30:00,167.6,168.24,167.41,168.0,113500.0,123.9495,124.4228,123.8089,124.2453,113500.0
2014-12-02 09:35:00,167.94,168.94,167.94,168.5,62500.0,124.2009,124.9405,124.2009,124.6151,62500.0
2014-12-02 09:40:00,168.49,169.0,168.3,168.48,31700.0,124.6077,124.9848,124.4671,124.6003,31700.0
2014-12-02 09:45:00,168.47,169.24,168.39,169.24,30900.0,124.5929,125.1623,124.5337,125.1623,30900.0
2014-12-02 09:50:00,169.25,169.25,168.83,169.06,27500.0,125.1697,125.1697,124.8591,125.0292,27500.0
2014-12-02 09:55:00,169.09,169.19,168.7,168.7,31700.0,125.0514,125.1253,124.763,124.763,31700.0
2014-12-02 10:00:00,168.68,168.7,168.08,168.39,39600.0,124.7482,124.763,124.3044,124.5337,39600.0
2014-12-02 10:05:00,168.41,168.61,168.2,168.28,26300.0,124.5485,124.6964,124.3932,124.4524,26300.0
2014-12-02 10:10:00,168.39,168.79,168.0,168.75,30100.0,124.5337,124.8295,124.2453,124.7999,30100.0
2014-12-02 10:15:00,168.75,169.07,168.68,168.97,32800.0,124.7999,125.0366,124.7482,124.9626,32800.0
2014-12-02 10:20:00,168.93,169.07,168.81,168.9,38500.0,124.9331,125.0366,124.8443,124.9109,38500.0
2014-12-02 10:25:00,168.88,169.07,168.8,169.03,31700.0,124.8961,125.0366,124.8369,125.007,31700.0
2014-12-02 10:30:00,169.05,169.22,168.6,168.63,32300.0,125.0218,125.1475,124.689,124.7112,32300.0
2014-12-02 10:35:00,168.62,168.63,167.87,167.89,47400.0,124.7038,124.7112,124.1491,124.1639,47400.0
2014-12-02 10:40:00,167.91,168.08,167.8,167.85,34000.0,124.1787,124.3044,124.0974,124.1343,34000.0
2014-12-02 10:45:00,167.86,167.86,167.33,167.41,35100.0,124.1417,124.1417,123.7498,123.8089,35100.0
2014-12-02 10:50:00,167.42,167.46,167.26,167.39,33700.0,123.8163,123.8459,123.698,123.7941,33700.0
2014-12-02 10:55:00,167.38,167.38,166.9,167.13,34000.0,123.7868,123.7868,123.4318,123.6019,34000.0
2014-12-02 11:00:00,167.13,167.44,167.1,167.25,17700.0,123.6019,123.8311,123.5797,123.6906,17700.0
2014-12-02 11:05:00,167.26,167.34,167.02,167.07,13500.0,123.698,123.7572,123.5205,123.5575,13500.0
2014-12-02 11:10:00,167.06,167.1,166.82,166.88,21200.0,123.5501,123.5797,123.3726,123.417,21200.0
2014-12-02 11:15:00,166.88,167.15,166.8,167.04,32500.0,123.417,123.6167,123.3578,123.5353,32500.0
2014-12-02 11:20:00,167.04,167.19,166.93,167.06,16000.0,123.5353,123.6462,123.454,123.5501,16000.0
2014-12-02 11:25:00,167.07,167.12,166.87,166.91,15500.0,123.5575,123.5945,123.4096,123.4392,15500.0
2014-12-02 11:30:00,166.88,167.13,166.85,167.02,14100.0,123.417,123.6019,123.3948,123.5205,14100.0
2014-12-02 11:35:00,167.06,167.46,167.05,167.46,21100.0,123.5501,123.8459,123.5427,123.8459,21100.0
2014-12-02 11:40:00,167.44,167.87,167.39,167.5,40100.0,123.8311,124.1491,123.7941,123.8755,40100.0
2014-12-02 11:45:00,167.53,167.64,166.99,167.38,26600.0,123.8977,123.979,123.4983,123.7868,26600.0
2014-12-02 11:50:00,167.38,167.38,167.18,167.2,12900.0,123.7868,123.7868,123.6388,123.6536,12900.0
2014-12-02 11:55:00,167.26,167.71,167.24,167.5,18500.0,123.698,124.0308,123.6832,123.8755,18500.0
2014-12-02 12:00:00,167.52,167.69,167.52,167.64,19300.0,123.8903,124.016,123.8903,123.979,19300.0
2014-12-02 12:05:00,167.64,167.86,167.61,167.62,20600.0,123.979,124.1417,123.9569,123.9642,20600.0
2014-12-02 12:10:00,167.57,167.59,167.44,167.54,10100.0,123.9273,123.9421,123.8311,123.9051,10100.0
2014-12-02 12:15:00,167.56,167.56,167.21,167.47,9400.0,123.9199,123.9199,123.661,123.8533,9400.0
2014-12-02 12:20:00,167.44,167.46,167.24,167.42,9800.0,123.8311,123.8459,123.6832,123.8163,9800.0
2014-12-02 12:25:00,167.4,167.44,167.21,167.36,10600.0,123.8015,123.8311,123.661,123.772,10600.0
2014-12-02 12:30:00,167.35,167.61,167.35,167.38,6700.0,123.7646,123.9569,123.7646,123.7868,6700.0
2014-12-02 12:35:00,167.38,167.51,167.27,167.48,11900.0,123.7868,123.8829,123.7054,123.8607,11900.0
2014-12-02 12:40:00,167.47,167.51,167.37,167.37,8600.0,123.8533,123.8829,123.7794,123.7794,8600.0
2014-12-02 12:45:00,167.38,167.54,167.35,167.44,41500.0,123.7868,123.9051,123.7646,123.8311,41500.0
2014-12-02 12:50:00,167.45,167.54,167.32,167.41,13900.0,123.8385,123.9051,123.7424,123.8089,13900.0
2014-12-02 12:55:00,167.41,167.68,167.39,167.46,16200.0,123.8089,124.0086,123.7941,123.8459,16200.0
2014-12-02 13:00:00,167.42,167.55,167.4,167.52,13500.0,123.8163,123.9125,123.8015,123.8903,13500.0
2014-12-02 13:05:00,167.55,167.55,167.39,167.52,21900.0,123.9125,123.9125,123.7941,123.8903,21900.0
2014-12-02 13:10:00,167.51,167.71,167.45,167.52,17000.0,123.8829,124.0308,123.8385,123.8903,17000.0
2014-12-02 13:15:00,167.53,167.61,167.44,167.56,15000.0,123.8977,123.9569,123.8311,123.9199,15000.0
2014-12-02 13:20:00,167.57,167.61,167.46,167.53,15700.0,123.9273,123.9569,123.8459,123.8977,15700.0
2014-12-02 13:25:00,167.53,167.9,167.51,167.83,19300.0,123.8977,124.1713,123.8829,124.1196,19300.0
2014-12-02 13:30:00,167.83,167.9,167.78,167.85,12500.0,124.1196,124.1713,124.0826,124.1343,12500.0
2014-12-02 13:35:00,167.88,168.02,167.82,167.91,10900.0,124.1565,124.2601,124.1122,124.1787,10900.0
2014-12-02 13:40:00,167.91,168.05,167.88,167.92,16500.0,124.1787,124.2823,124.1565,124.1861,16500.0
2014-12-02 13:45:00,167.91,168.09,167.9,168.07,12700.0,124.1787,124.3118,124.1713,124.297,12700.0
2014-12-02 13:50:00,168.05,168.05,167.93,167.93,10100.0,124.2823,124.2823,124.1935,124.1935,10100.0
2014-12-02 13:55:00,167.94,168.08,167.92,168.07,17900.0,124.2009,124.3044,124.1861,124.297,17900.0
2014-12-02 14:00:00,168.07,168.09,167.94,168.03,16400.0,124.297,124.3118,124.2009,124.2675,16400.0
2014-12-02 14:05:00,168.03,168.07,167.88,167.94,19900.0,124.2675,124.297,124.1565,124.2009,19900.0
2014-12-02 14:10:00,167.96,168.15,167.96,168.08,24100.0,124.2157,124.3562,124.2157,124.3044,24100.0
2014-12-02 14:15:00,168.07,168.19,168.03,168.1,16600.0,124.297,124.3858,124.2675,124.3192,16600.0
2014-12-02 14:20:00,168.1,168.18,167.97,167.99,18000.0,124.3192,124.3784,124.2231,124.2379,18000.0
2014-12-02 14:25:00,168.0,168.17,167.93,168.08,16400.0,124.2453,124.371,124.1935,124.3044,16400.0
2014-12-02 14:30:00,168.09,168.18,168.0,168.14,13500.0,124.3118,124.3784,124.2453,124.3488,13500.0
2014-12-02 14:35:00,168.13,168.24,168.12,168.19,27200.0,124.3414,124.4228,124.334,124.3858,27200.0
2014-12-02 14:40:00,168.17,168.41,168.12,168.4,22800.0,124.371,124.5485,124.334,124.5411,22800.0
2014-12-02 14:45:00,168.42,168.76,168.4,168.76,22800.0,124.5559,124.8073,124.5411,124.8073,22800.0
2014-12-02 14:50:00,168.77,168.86,168.72,168.79,34500.0,124.8147,124.8813,124.7778,124.8295,34500.0
2014-12-02 14:55:00,168.79,168.8,168.55,168.6,18500.0,124.8295,124.8369,124.652,124.689,18500.0
2014-12-02 15:00:00,168.59,168.62,168.35,168.41,22400.0,124.6816,124.7038,124.5041,124.5485,22400.0
2014-12-02 15:05:00,168.45,168.68,168.45,168.68,17800.0,124.5781,124.7482,124.5781,124.7482,17800.0
2014-12-02 15:10:00,168.71,168.76,168.54,168.6,31800.0,124.7704,124.8073,124.6446,124.689,31800.0
2014-12-02 15:15:00,168.61,168.87,168.61,168.78,26300.0,124.6964,124.8887,124.6964,124.8221,26300.0
2014-12-02 15:20:00,168.8,168.8,168.53,168.77,25300.0,124.8369,124.8369,124.6372,124.8147,25300.0
2014-12-02 15:25:00,168.78,168.96,168.69,168.94,35500.0,124.8221,124.9552,124.7556,124.9405,35500.0
2014-12-02 15:30:00,168.95,169.18,168.89,168.94,41100.0,124.9479,125.118,124.9035,124.9405,41100.0
2014-12-02 15:35:00,168.95,168.98,168.85,168.94,37200.0,124.9479,124.97,124.8739,124.9405,37200.0
2014-12-02 15:40:00,168.95,169.15,168.9,169.09,44100.0,124.9479,125.0958,124.9109,125.0514,44100.0
2014-12-02 15:45:00,169.09,169.14,169.02,169.13,58800.0,125.0514,125.0884,124.9996,125.081,58800.0
2014-12-02 15:50:00,169.12,169.16,169.01,169.09,80700.0,125.0736,125.1032,124.9922,125.0514,80700.0
2014-12-02 15:55:00,169.09,169.33,169.05,169.28,159500.0,125.0514,125.2289,125.0218,125.1919,159500.0
2014-12-03 09:30:00,169.28,169.49,169.0,169.12,87900.0,125.1919,125.3472,124.9848,125.0736,87900.0
2014-12-03 09:35:00,169.07,169.21,168.78,169.07,48100.0,125.0366,125.1401,124.8221,125.0366,48100.0
2014-12-03 09:40:00,169.0,169.05,168.58,168.71,35800.0,124.9848,125.0218,124.6742,124.7704,35800.0
2014-12-03 09:45:00,168.7,168.76,168.03,168.15,41400.0,124.763,124.8073,124.2675,124.3562,41400.0
2014-12-03 09:50:00,168.11,168.38,167.88,168.2,39200.0,124.3266,124.5263,124.1565,124.3932,39200.0
2014-12-03 09:55:00,168.22,168.26,167.5,167.75,33700.0,124.408,124.4376,123.8755,124.0604,33700.0
2014-12-03 10:00:00,167.81,168.0,167.18,167.18,39000.0,124.1048,124.2453,123.6388,123.6388,39000.0
2014-12-03 10:05:00,167.14,167.34,166.7,166.77,53500.0,123.6093,123.7572,123.2839,123.3356,53500.0
2014-12-03 10:10:00,166.77,167.1,166.71,166.92,21700.0,123.3356,123.5797,123.2913,123.4466,21700.0
2014-12-03 10:15:00,166.95,166.95,166.78,166.84,24100.0,123.4687,123.4687,123.343,123.3874,24100.0
2014-12-03 10:20:00,166.81,167.05,166.5,166.98,32700.0,123.3652,123.5427,123.1359,123.4909,32700.0
2014-12-03 10:25:00,166.97,167.19,166.52,166.7,23800.0,123.4835,123.6462,123.1507,123.2839,23800.0
2014-12-03 10:30:00,166.71,166.97,166.55,166.93,12700.0,123.2913,123.4835,123.1729,123.454,12700.0
2014-12-03 10:35:00,166.99,167.09,166.84,167.09,15700.0,123.4983,123.5723,123.3874,123.5723,15700.0
2014-12-03 10:40:00,167.12,167.18,166.99,167.03,13200.0,123.5945,123.6388,123.4983,123.5279,13200.0
2014-12-03 10:45:00,167.05,167.2,167.01,167.11,27700.0,123.5427,123.6536,123.5131,123.5871,27700.0
2014-12-03 10:50:00,167.09,167.44,167.09,167.35,21300.0,123.5723,123.8311,123.5723,123.7646,21300.0
2014-12-03 10:55:00,167.32,167.34,167.15,167.22,13000.0,123.7424,123.7572,123.6167,123.6684,13000.0
2014-12-03 11:00:00,167.19,167.24,167.01,167.21,22600.0,123.6462,123.6832,123.5131,123.661,22600.0
2014-12-03 11:05:00,167.18,167.23,167.01,167.13,10400.0,123.6388,123.6758,123.5131,123.6019,10400.0
2014-12-03 11:10:00,167.15,167.24,167.0,167.0,12600.0,123.6167,123.6832,123.5057,123.5057,12600.0
2014-12-03 11:15:00,167.0,167.23,166.99,167.19,15000.0,123.5057,123.6758,123.4983,123.6462,15000.0
2014-12-03 11:20:00,167.19,167.67,167.15,167.66,22700.0,123.6462,124.0012,123.6167,123.9938,22700.0
2014-12-03 11:25:00,167.61,167.61,167.27,167.51,12700.0,123.9569,123.9569,123.7054,123.8829,12700.0
2014-12-03 11:30:00,167.51,167.81,167.48,167.8,25400.0,123.8829,124.1048,123.8607,124.0974,25400.0
2014-12-03 11:35:00,167.77,167.82,167.62,167.62,25500.0,124.0752,124.1122,123.9642,123.9642,25500.0
2014-12-03 11:40:00,167.63,167.64,167.39,167.6,21600.0,123.9716,123.979,123.7941,123.9495,21600.0
2014-12-03 11:45:00,167.58,167.8,167.58,167.73,10700.0,123.9347,124.0974,123.9347,124.0456,10700.0
2014-12-03 11:50:00,167.69,167.69,167.49,167.62,8400.0,124.016,124.016,123.8681,123.9642,8400.0
2014-12-03 11:55:00,167.62,167.79,167.52,167.6,6900.0,123.9642,124.09,123.8903,123.9495,6900.0
2014-12-03 12:00:00,167.64,167.71,167.56,167.62,11500.0,123.979,124.0308,123.9199,123.9642,11500.0
2014-12-03 12:05:00,167.63,167.64,167.49,167.56,10400.0,123.9716,123.979,123.8681,123.9199,10400.0
2014-12-03 12:10:00,167.49,167.64,167.48,167.63,14500.0,123.8681,123.979,123.8607,123.9716,14500.0
2014-12-03 12:15:00,167.69,167.69,167.58,167.58,5000.0,124.016,124.016,123.9347,123.9347,5000.0
2014-12-03 12:20:00,167.57,167.79,167.57,167.63,6800.0,123.9273,124.09,123.9273,123.9716,6800.0
2014-12-03 12:25:00,167.68,167.72,167.55,167.56,8400.0,124.0086,124.0382,123.9125,123.9199,8400.0
2014-12-03 12:30:00,167.51,167.73,167.45,167.73,6600.0,123.8829,124.0456,123.8385,124.0456,6600.0
2014-12-03 12:35:00,167.73,167.83,167.65,167.7,10700.0,124.0456,124.1196,123.9864,124.0234,10700.0
2014-12-03 12:40:00,167.72,167.72,167.54,167.63,19100.0,124.0382,124.0382,123.9051,123.9716,19100.0
2014-12-03 12:45:00,167.61,167.62,167.53,167.55,14200.0,123.9569,123.9642,123.8977,123.9125,14200.0
2014-12-03 12:50:00,167.57,167.71,167.52,167.62,12800.0,123.9273,124.0308,123.8903,123.9642,12800.0
2014-12-03 12:55:00,167.62,167.63,167.43,167.58,14800.0,123.9642,123.9716,123.8237,123.9347,14800.0
2014-12-03 13:00:00,167.58,167.72,167.55,167.66,6900.0,123.9347,124.0382,123.9125,123.9938,6900.0
2014-12-03 13:05:00,167.6,167.71,167.54,167.55,9100.0,123.9495,124.0308,123.9051,123.9125,9100.0
2014-12-03 13:10:00,167.57,168.11,167.53,167.81,34800.0,123.9273,124.3266,123.8977,124.1048,34800.0
2014-12-03 13:15:00,167.81,167.83,167.56,167.57,7600.0,124.1048,124.1196,123.9199,123.9273,7600.0
2014-12-03 13:20:00,167.57,167.78,167.48,167.76,13900.0,123.9273,124.0826,123.8607,124.0678,13900.0
2014-12-03 13:25:00,167.76,168.06,167.74,167.99,6100.0,124.0678,124.2897,124.053,124.2379,6100.0
2014-12-03 13:30:00,167.99,168.06,167.92,167.93,14300.0,124.2379,124.2897,124.1861,124.1935,14300.0
2014-12-03 13:35:00,168.0,168.01,167.76,167.85,13300.0,124.2453,124.2527,124.0678,124.1343,13300.0
2014-12-03 13:40:00,167.83,167.9,167.8,167.83,5600.0,124.1196,124.1713,124.0974,124.1196,5600.0
2014-12-03 13:45:00,167.84,167.84,167.67,167.68,10300.0,124.1269,124.1269,124.0012,124.0086,10300.0
2014-12-03 13:50:00,167.7,167.79,167.6,167.62,9600.0,124.0234,124.09,123.9495,123.9642,9600.0
2014-12-03 13:55:00,167.63,167.88,167.63,167.86,9200.0,123.9716,124.1565,123.9716,124.1417,9200.0
2014-12-03 14:00:00,167.82,167.82,167.61,167.63,11300.0,124.1122,124.1122,123.9569,123.9716,11300.0
2014-12-03 14:05:00,167.67,167.82,167.62,167.75,21400.0,124.0012,124.1122,123.9642,124.0604,21400.0
2014-12-03 14:10:00,167.78,167.82,167.65,167.69,22500.0,124.0826,124.1122,123.9864,124.016,22500.0
2014-12-03 14:15:00,167.69,167.88,167.69,167.75,17700.0,124.016,124.1565,124.016,124.0604,17700.0
2014-12-03 14:20:00,167.74,167.8,167.67,167.67,6900.0,124.053,124.0974,124.0012,124.0012,6900.0
2014-12-03 14:25:00,167.68,167.8,167.61,167.72,12100.0,124.0086,124.0974,123.9569,124.0382,12100.0
2014-12-03 14:30:00,167.73,167.73,167.5,167.53,6600.0,124.0456,124.0456,123.8755,123.8977,6600.0
2014-12-03 14:35:00,167.54,167.59,167.51,167.53,7000.0,123.9051,123.9421,123.8829,123.8977,7000.0
2014-12-03 14:40:00,167.53,167.66,167.5,167.63,11800.0,123.8977,123.9938,123.8755,123.9716,11800.0
2014-12-03 14:45:00,167.65,167.65,167.51,167.52,6600.0,123.9864,123.9864,123.8829,123.8903,6600.0
2014-12-03 14:50:00,167.53,167.59,167.42,167.42,16900.0,123.8977,123.9421,123.8163,123.8163,16900.0
2014-12-03 14:55:00,167.45,167.62,167.42,167.62,10400.0,123.8385,123.9642,123.8163,123.9642,10400.0
2014-12-03 15:00:00,167.62,167.63,167.47,167.62,20800.0,123.9642,123.9716,123.8533,123.9642,20800.0
2014-12-03 15:05:00,167.62,167.74,167.59,167.64,16400.0,123.9642,124.053,123.9421,123.979,16400.0
2014-12-03 15:10:00,167.67,167.88,167.61,167.85,15100.0,124.0012,124.1565,123.9569,124.1343,15100.0
2014-12-03 15:15:00,167.85,167.89,167.68,167.73,11800.0,124.1343,124.1639,124.0086,124.0456,11800.0
2014-12-03 15:20:00,167.72,167.72,167.51,167.68,18300.0,124.0382,124.0382,123.8829,124.0086,18300.0
2014-12-03 15:25:00,167.7,167.81,167.64,167.73,15000.0,124.0234,124.1048,123.979,124.0456,15000.0
2014-12-03 15:30:00,167.73,167.83,167.65,167.73,16200.0,124.0456,124.1196,123.9864,124.0456,16200.0
2014-12-03 15:35:00,167.76,167.8,167.69,167.79,14900.0,124.0678,124.0974,124.016,124.09,14900.0
2014-12-03 15:40:00,167.79,167.84,167.68,167.8,22600.0,124.09,124.1269,124.0086,124.0974,22600.0
2014-12-03 15:45:00,167.77,167.82,167.66,167.67,39200.0,124.0752,124.1122,123.9938,124.0012,39200.0
2014-12-03 15:50:00,167.68,168.14,167.66,168.09,102600.0,124.0086,124.3488,123.9938,124.3118,102600.0
2014-12-03 15:55:00,168.09,168.18,167.83,168.09,128000.0,124.3118,124.3784,124.1196,124.3118,128000.0
2014-12-04 09:30:00,167.53,168.36,167.05,167.28,47100.0,123.8977,124.5115,123.5427,123.7128,47100.0
2014-12-04 09:35:00,167.34,168.1,167.2,168.05,17100.0,123.7572,124.3192,123.6536,124.2823,17100.0
2014-12-04 09:40:00,167.89,168.18,167.82,168.12,23300.0,124.1639,124.3784,124.1122,124.334,23300.0
2014-12-04 09:45:00,168.17,168.21,167.39,167.59,29700.0,124.371,124.4006,123.7941,123.9421,29700.0
2014-12-04 09:50:00,167.53,167.76,167.1,167.21,37200.0,123.8977,124.0678,123.5797,123.661,37200.0
2014-12-04 09:55:00,167.15,167.45,167.1,167.31,8500.0,123.6167,123.8385,123.5797,123.735,8500.0
2014-12-04 10:00:00,167.31,167.42,167.12,167.13,8700.0,123.735,123.8163,123.5945,123.6019,8700.0
2014-12-04 10:05:00,167.17,167.24,166.81,166.84,11800.0,123.6314,123.6832,123.3652,123.3874,11800.0
2014-12-04 10:10:00,166.9,167.31,166.86,167.28,11200.0,123.4318,123.735,123.4022,123.7128,11200.0
2014-12-04 10:15:00,167.25,167.28,166.8,166.83,20600.0,123.6906,123.7128,123.3578,123.38,20600.0
2014-12-04 10:20:00,166.82,166.84,166.61,166.73,19100.0,123.3726,123.3874,123.2173,123.306,19100.0
2014-12-04 10:25:00,166.73,167.06,166.73,167.05,46300.0,123.306,123.5501,123.306,123.5427,46300.0
2014-12-04 10:30:00,167.03,167.13,166.8,167.05,19100.0,123.5279,123.6019,123.3578,123.5427,19100.0
2014-12-04 10:35:00,167.02,167.11,166.83,167.04,12900.0,123.5205,123.5871,123.38,123.5353,12900.0
2014-12-04 10:40:00,167.04,167.04,166.68,166.86,14600.0,123.5353,123.5353,123.2691,123.4022,14600.0
2014-12-04 10:45:00,166.86,166.91,166.59,166.82,19800.0,123.4022,123.4392,123.2025,123.3726,19800.0
2014-12-04 10:50:00,166.81,166.85,166.7,166.73,18700.0,123.3652,123.3948,123.2839,123.306,18700.0
2014-12-04 10:55:00,166.72,166.76,166.6,166.63,9700.0,123.2986,123.3282,123.2099,123.2321,9700.0
2014-12-04 11:00:00,166.67,166.95,166.51,166.93,25400.0,123.2617,123.4687,123.1433,123.454,25400.0
2014-12-04 11:05:00,166.93,167.12,166.86,166.98,16700.0,123.454,123.5945,123.4022,123.4909,16700.0
2014-12-04 11:10:00,167.0,167.15,167.0,167.12,13600.0,123.5057,123.6167,123.5057,123.5945,13600.0
2014-12-04 11:15:00,167.13,167.19,167.04,167.17,15900.0,123.6019,123.6462,123.5353,123.6314,15900.0
2014-12-04 11:20:00,167.18,167.33,167.14,167.33,10600.0,123.6388,123.7498,123.6093,123.7498,10600.0
2014-12-04 11:25:00,167.29,167.33,166.84,166.87,25100.0,123.7202,123.7498,123.3874,123.4096,25100.0
2014-12-04 11:30:00,166.93,167.15,166.59,167.11,30300.0,123.454,123.6167,123.2025,123.5871,30300.0
2014-12-04 11:35:00,167.12,167.33,167.08,167.14,30700.0,123.5945,123.7498,123.5649,123.6093,30700.0
2014-12-04 11:40:00,167.13,167.34,167.11,167.26,39200.0,123.6019,123.7572,123.5871,123.698,39200.0
2014-12-04 11:45:00,167.25,167.29,166.91,167.25,26700.0,123.6906,123.7202,123.4392,123.6906,26700.0
2014-12-04 11:50:00,167.24,167.38,167.05,167.34,16500.0,123.6832,123.7868,123.5427,123.7572,16500.0
2014-12-04 11:55:00,167.35,167.7,167.33,167.64,38300.0,123.7646,124.0234,123.7498,123.979,38300.0
2014-12-04 12:00:00,167.59,167.67,167.52,167.65,8400.0,123.9421,124.0012,123.8903,123.9864,8400.0
2014-12-04 12:05:00,167.64,168.06,167.64,168.03,18000.0,123.979,124.2897,123.979,124.2675,18000.0
2014-12-04 12:10:00,168.03,168.19,168.02,168.07,14500.0,124.2675,124.3858,124.2601,124.297,14500.0
2014-12-04 12:15:00,168.1,168.17,168.05,168.16,16800.0,124.3192,124.371,124.2823,124.3636,16800.0
2014-12-04 12:20:00,168.14,168.37,168.12,168.36,16400.0,124.3488,124.5189,124.334,124.5115,16400.0
2014-12-04 12:25:00,168.33,168.66,168.33,168.62,28800.0,124.4893,124.7334,124.4893,124.7038,28800.0
2014-12-04 12:30:00,168.56,168.76,168.48,168.5,58100.0,124.6594,124.8073,124.6003,124.6151,58100.0
2014-12-04 12:35:00,168.5,168.57,168.28,168.33,121600.0,124.6151,124.6668,124.4524,124.4893,121600.0
2014-12-04 12:40:00,168.36,168.52,168.29,168.33,12700.0,124.5115,124.6298,124.4597,124.4893,12700.0
2014-12-04 12:45:00,168.33,168.42,168.27,168.33,11300.0,124.4893,124.5559,124.445,124.4893,11300.0
2014-12-04 12:50:00,168.36,168.38,168.06,168.12,35900.0,124.5115,124.5263,124.2897,124.334,35900.0
2014-12-04 12:55:00,168.14,168.3,168.11,168.19,27100.0,124.3488,124.4671,124.3266,124.3858,27100.0
2014-12-04 13:00:00,168.24,168.31,168.12,168.25,11800.0,124.4228,124.4745,124.334,124.4302,11800.0
2014-12-04 13:05:00,168.25,168.31,168.14,168.16,18800.0,124.4302,124.4745,124.3488,124.3636,18800.0
2014-12-04 13:10:00,168.21,168.3,168.15,168.23,4900.0,124.4006,124.4671,124.3562,124.4154,4900.0
2014-12-04 13:15:00,168.22,168.56,168.18,168.53,13900.0,124.408,124.6594,124.3784,124.6372,13900.0
2014-12-04 13:20:00,168.51,168.67,168.51,168.65,5600.0,124.6225,124.7408,124.6225,124.726,5600.0
2014-12-04 13:25:00,168.63,168.67,168.34,168.38,28000.0,124.7112,124.7408,124.4967,124.5263,28000.0
2014-12-04 13:30:00,168.34,168.39,168.12,168.21,13700.0,124.4967,124.5337,124.334,124.4006,13700.0
2014-12-04 13:35:00,168.25,168.25,167.95,168.07,17600.0,124.4302,124.4302,124.2083,124.297,17600.0
2014-12-04 13:40:00,168.11,168.27,168.11,168.24,29900.0,124.3266,124.445,124.3266,124.4228,29900.0
2014-12-04 13:45:00,168.27,168.33,168.17,168.3,7300.0,124.445,124.4893,124.371,124.4671,7300.0
2014-12-04 13:50:00,168.29,168.49,168.24,168.47,12900.0,124.4597,124.6077,124.4228,124.5929,12900.0
2014-12-04 13:55:00,168.45,168.47,168.35,168.37,8200.0,124.5781,124.5929,124.5041,124.5189,8200.0
2014-12-04 14:00:00,168.35,168.45,168.32,168.41,9100.0,124.5041,124.5781,124.4819,124.5485,9100.0
2014-12-04 14:05:00,168.42,168.5,168.34,168.46,9400.0,124.5559,124.6151,124.4967,124.5855,9400.0
2014-12-04 14:10:00,168.46,168.47,168.3,168.34,8400.0,124.5855,124.5929,124.4671,124.4967,8400.0
2014-12-04 14:15:00,168.32,168.42,168.32,168.35,7700.0,124.4819,124.5559,124.4819,124.5041,7700.0
2014-12-04 14:20:00,168.34,168.36,168.24,168.36,6000.0,124.4967,124.5115,124.4228,124.5115,6000.0
2014-12-04 14:25:00,168.4,168.4,168.22,168.24,10500.0,124.5411,124.5411,124.408,124.4228,10500.0
2014-12-04 14:30:00,168.21,168.21,167.93,167.95,7500.0,124.4006,124.4006,124.1935,124.2083,7500.0
2014-12-04 14:35:00,167.98,167.98,167.61,167.75,17100.0,124.2305,124.2305,123.9569,124.0604,17100.0
2014-12-04 14:40:00,167.72,167.75,167.62,167.75,8800.0,124.0382,124.0604,123.9642,124.0604,8800.0
2014-12-04 14:45:00,167.73,167.75,167.65,167.71,7900.0,124.0456,124.0604,123.9864,124.0308,7900.0
2014-12-04 14:50:00,167.69,167.7,167.44,167.5,12200.0,124.016,124.0234,123.8311,123.8755,12200.0
2014-12-04 14:55:00,167.52,167.58,167.49,167.54,11200.0,123.8903,123.9347,123.8681,123.9051,11200.0
2014-12-04 15:00:00,167.55,167.66,167.54,167.66,10000.0,123.9125,123.9938,123.9051,123.9938,10000.0
2014-12-04 15:05:00,167.68,167.68,167.5,167.52,20600.0,124.0086,124.0086,123.8755,123.8903,20600.0
2014-12-04 15:10:00,167.54,167.57,167.34,167.38,14500.0,123.9051,123.9273,123.7572,123.7868,14500.0
2014-12-04 15:15:00,167.35,167.37,167.14,167.22,31000.0,123.7646,123.7794,123.6093,123.6684,31000.0
2014-12-04 15:20:00,167.22,167.22,166.84,166.88,20400.0,123.6684,123.6684,123.3874,123.417,20400.0
2014-12-04 15:25:00,166.87,167.02,166.7,166.75,35500.0,123.4096,123.5205,123.2839,123.3208,35500.0
2014-12-04 15:30:00,166.74,167.02,166.66,167.01,22400.0,123.3134,123.5205,123.2543,123.5131,22400.0
2014-12-04 15:35:00,167.0,167.01,166.78,166.82,27100.0,123.5057,123.5131,123.343,123.3726,27100.0
2014-12-04 15:40:00,166.83,167.09,166.78,167.04,32900.0,123.38,123.5723,123.343,123.5353,32900.0
2014-12-04 15:45:00,167.13,167.24,167.05,167.24,28300.0,123.6019,123.6832,123.5427,123.6832,28300.0
2014-12-04 15:50:00,167.2,167.2,166.86,167.04,118900.0,123.6536,123.6536,123.4022,123.5353,118900.0
2014-12-04 15:55:00,167.04,167.1,166.45,166.59,228100.0,123.5353,123.5797,123.099,123.2025,228100.0
2014-12-05 09:30:00,166.68,166.84,166.11,166.26,95000.0,123.2691,123.3874,122.8475,122.9585,95000.0
2014-12-05 09:35:00,166.26,166.5,166.26,166.28,16500.0,122.9585,123.1359,122.9585,122.9732,16500.0
2014-12-05 09:40:00,166.35,166.89,166.31,166.45,23100.0,123.025,123.4244,122.9954,123.099,23100.0
2014-12-05 09:45:00,166.43,166.83,166.3,166.8,27400.0,123.0842,123.38,122.988,123.3578,27400.0
2014-12-05 09:50:00,166.83,166.85,166.5,166.76,15900.0,123.38,123.3948,123.1359,123.3282,15900.0
2014-12-05 09:55:00,166.71,166.94,166.67,166.7,27700.0,123.2913,123.4613,123.2617,123.2839,27700.0
2014-12-05 10:00:00,166.74,166.89,166.49,166.69,27500.0,123.3134,123.4244,123.1285,123.2765,27500.0
2014-12-05 10:05:00,166.68,166.95,166.68,166.87,37300.0,123.2691,123.4687,123.2691,123.4096,37300.0
2014-12-05 10:10:00,166.79,167.53,166.79,167.43,18500.0,123.3504,123.8977,123.3504,123.8237,18500.0
2014-12-05 10:15:00,167.46,167.85,167.41,167.79,18800.0,123.8459,124.1343,123.8089,124.09,18800.0
2014-12-05 10:20:00,167.73,167.78,167.48,167.5,12300.0,124.0456,124.0826,123.8607,123.8755,12300.0
2014-12-05 10:25:00,167.57,167.72,167.21,167.41,21800.0,123.9273,124.0382,123.661,123.8089,21800.0
2014-12-05 10:30:00,167.32,167.61,167.27,167.53,15800.0,123.7424,123.9569,123.7054,123.8977,15800.0
2014-12-05 10:35:00,167.55,167.63,167.47,167.6,15100.0,123.9125,123.9716,123.8533,123.9495,15100.0
2014-12-05 10:40:00,167.58,167.71,167.5,167.66,18500.0,123.9347,124.0308,123.8755,123.9938,18500.0
2014-12-05 10:45:00,167.66,167.66,167.55,167.56,24300.0,123.9938,123.9938,123.9125,123.9199,24300.0
2014-12-05 10:50:00,167.55,167.66,167.39,167.47,18200.0,123.9125,123.9938,123.7941,123.8533,18200.0
2014-12-05 10:55:00,167.5,167.66,167.44,167.56,16900.0,123.8755,123.9938,123.8311,123.9199,16900.0
2014-12-05 11:00:00,167.56,167.81,167.56,167.7,14900.0,123.9199,124.1048,123.9199,124.0234,14900.0
2014-12-05 11:05:00,167.7,167.79,167.63,167.75,35500.0,124.0234,124.09,123.9716,124.0604,35500.0
2014-12-05 11:10:00,167.75,167.83,167.72,167.75,71500.0,124.0604,124.1196,124.0382,124.0604,71500.0
2014-12-05 11:15:00,167.74,167.76,167.44,167.61,74900.0,124.053,124.0678,123.8311,123.9569,74900.0
2014-12-05 11:20:00,167.56,167.75,167.56,167.67,15100.0,123.9199,124.0604,123.9199,124.0012,15100.0
2014-12-05 11:25:00,167.64,167.76,167.54,167.67,9900.0,123.979,124.0678,123.9051,124.0012,9900.0
2014-12-05 11:30:00,167.69,167.73,167.65,167.69,19800.0,124.016,124.0456,123.9864,124.016,19800.0
2014-12-05 11:35:00,167.69,167.75,167.59,167.7,12600.0,124.016,124.0604,123.9421,124.0234,12600.0
2014-12-05 11:40:00,167.7,167.74,167.59,167.72,12100.0,124.0234,124.053,123.9421,124.0382,12100.0
2014-12-05 11:45:00,167.68,167.76,167.62,167.75,16000.0,124.0086,124.0678,123.9642,124.0604,16000.0
2014-12-05 11:50:00,167.72,167.75,167.62,167.69,44700.0,124.0382,124.0604,123.9642,124.016,44700.0
2014-12-05 11:55:00,167.7,167.76,167.65,167.73,9300.0,124.0234,124.0678,123.9864,124.0456,9300.0
2014-12-05 12:00:00,167.71,167.92,167.71,167.88,18300.0,124.0308,124.1861,124.0308,124.1565,18300.0
2014-12-05 12:05:00,167.92,167.92,167.76,167.78,7500.0,124.1861,124.1861,124.0678,124.0826,7500.0
2014-12-05 12:10:00,167.78,167.96,167.76,167.95,10500.0,124.0826,124.2157,124.0678,124.2083,10500.0
2014-12-05 12:15:00,167.91,167.91,167.78,167.88,8900.0,124.1787,124.1787,124.0826,124.1565,8900.0
2014-12-05 12:20:00,167.84,168.0,167.84,167.91,11000.0,124.1269,124.2453,124.1269,124.1787,11000.0
2014-12-05 12:25:00,167.91,167.95,167.72,167.8,18900.0,124.1787,124.2083,124.0382,124.0974,18900.0
2014-12-05 12:30:00,167.83,167.83,167.58,167.61,10100.0,124.1196,124.1196,123.9347,123.9569,10100.0
2014-12-05 12:35:00,167.62,167.88,167.61,167.7,35700.0,123.9642,124.1565,123.9569,124.0234,35700.0
2014-12-05 12:40:00,167.72,167.91,167.65,167.91,4500.0,124.0382,124.1787,123.9864,124.1787,4500.0
2014-12-05 12:45:00,167.89,167.93,167.73,167.82,8400.0,124.1639,124.1935,124.0456,124.1122,8400.0
2014-12-05 12:50:00,167.87,167.88,167.69,167.85,14900.0,124.1491,124.1565,124.016,124.1343,14900.0
2014-12-05 12:55:00,167.81,167.85,167.75,167.84,6600.0,124.1048,124.1343,124.0604,124.1269,6600.0
2014-12-05 13:00:00,167.84,167.87,167.68,167.81,6700.0,124.1269,124.1491,124.0086,124.1048,6700.0
2014-12-05 13:05:00,167.88,167.89,167.63,167.66,7900.0,124.1565,124.1639,123.9716,123.9938,7900.0
2014-12-05 13:10:00,167.69,167.72,167.55,167.55,6000.0,124.016,124.0382,123.9125,123.9125,6000.0
2014-12-05 13:15:00,167.53,167.56,167.42,167.52,12300.0,123.8977,123.9199,123.8163,123.8903,12300.0
2014-12-05 13:20:00,167.46,167.74,167.46,167.66,8200.0,123.8459,124.053,123.8459,123.9938,8200.0
2014-12-05 13:25:00,167.65,167.85,167.65,167.83,13400.0,123.9864,124.1343,123.9864,124.1196,13400.0
2014-12-05 13:30:00,167.82,167.94,167.81,167.86,9700.0,124.1122,124.2009,124.1048,124.1417,9700.0
2014-12-05 13:35:00,167.89,167.97,167.75,167.76,13400.0,124.1639,124.2231,124.0604,124.0678,13400.0
2014-12-05 13:40:00,167.77,167.95,167.67,167.75,12600.0,124.0752,124.2083,124.0012,124.0604,12600.0
2014-12-05 13:45:00,167.74,167.79,167.62,167.74,11100.0,124.053,124.09,123.9642,124.053,11100.0
2014-12-05 13:50:00,167.74,167.82,167.69,167.73,9900.0,124.053,124.1122,124.016,124.0456,9900.0
2014-12-05 13:55:00,167.73,167.81,167.69,167.78,5200.0,124.0456,124.1048,124.016,124.0826,5200.0
2014-12-05 14:00:00,167.77,167.78,167.67,167.7,9800.0,124.0752,124.0826,124.0012,124.0234,9800.0
2014-12-05 14:05:00,167.76,167.79,167.72,167.79,7100.0,124.0678,124.09,124.0382,124.09,7100.0
2014-12-05 14:10:00,167.75,167.81,167.63,167.66,9600.0,124.0604,124.1048,123.9716,123.9938,9600.0
2014-12-05 14:15:00,167.68,167.76,167.64,167.65,11400.0,124.0086,124.0678,123.979,123.9864,11400.0
2014-12-05 14:20:00,167.64,167.79,167.62,167.75,4300.0,123.979,124.09,123.9642,124.0604,4300.0
2014-12-05 14:25:00,167.79,167.85,167.69,167.8,15100.0,124.09,124.1343,124.016,124.0974,15100.0
2014-12-05 14:30:00,167.82,167.83,167.72,167.73,11900.0,124.1122,124.1196,124.0382,124.0456,11900.0
2014-12-05 14:35:00,167.8,167.92,167.73,167.76,12800.0,124.0974,124.1861,124.0456,124.0678,12800.0
2014-12-05 14:40:00,167.78,167.9,167.77,167.87,7600.0,124.0826,124.1713,124.0752,124.1491,7600.0
2014-12-05 14:45:00,167.88,167.9,167.73,167.83,6300.0,124.1565,124.1713,124.0456,124.1196,6300.0
2014-12-05 14:50:00,167.88,167.95,167.84,167.93,13700.0,124.1565,124.2083,124.1269,124.1935,13700.0
2014-12-05 14:55:00,167.93,167.93,167.75,167.86,18600.0,124.1935,124.1935,124.0604,124.1417,18600.0
2014-12-05 15:00:00,167.88,168.04,167.81,168.02,24600.0,124.1565,124.2749,124.1048,124.2601,24600.0
2014-12-05 15:05:00,168.02,168.31,168.01,168.2,36900.0,124.2601,124.4745,124.2527,124.3932,36900.0
2014-12-05 15:10:00,168.2,168.34,168.18,168.34,20300.0,124.3932,124.4967,124.3784,124.4967,20300.0
2014-12-05 15:15:00,168.34,168.47,168.27,168.47,26500.0,124.4967,124.5929,124.445,124.5929,26500.0
2014-12-05 15:20:00,168.39,168.67,168.39,168.61,39100.0,124.5337,124.7408,124.5337,124.6964,39100.0
2014-12-05 15:25:00,168.62,168.85,168.61,168.84,42500.0,124.7038,124.8739,124.6964,124.8665,42500.0
2014-12-05 15:30:00,168.82,168.9,168.75,168.85,44500.0,124.8517,124.9109,124.7999,124.8739,44500.0
2014-12-05 15:35:00,168.88,168.88,168.77,168.77,37900.0,124.8961,124.8961,124.8147,124.8147,37900.0
2014-12-05 15:40:00,168.77,168.78,168.53,168.53,48700.0,124.8147,124.8221,124.6372,124.6372,48700.0
2014-12-05 15:45:00,168.56,168.76,168.53,168.69,61600.0,124.6594,124.8073,124.6372,124.7556,61600.0
2014-12-05 15:50:00,168.7,168.95,168.68,168.85,77900.0,124.763,124.9479,124.7482,124.8739,77900.0
2014-12-05 15:55:00,168.85,169.41,168.82,169.26,164500.0,124.8739,125.288,124.8517,125.1771,164500.0
2014-12-08 09:30:00,169.39,169.98,169.0,169.23,112400.0,125.2733,125.7096,124.9848,125.1549,112400.0
2014-12-08 09:35:00,169.34,171.42,169.09,171.33,63500.0,125.2363,126.7746,125.0514,126.708,63500.0
2014-12-08 09:40:00,171.22,171.22,170.59,171.11,33500.0,126.6266,126.6266,126.1607,126.5453,33500.0
2014-12-08 09:45:00,171.1,171.63,170.84,171.49,44300.0,126.5379,126.9299,126.3456,126.8263,44300.0
2014-12-08 09:50:00,171.38,171.56,171.25,171.56,16800.0,126.745,126.8781,126.6488,126.8781,16800.0
2014-12-08 09:55:00,171.56,171.56,171.2,171.44,20300.0,126.8781,126.8781,126.6119,126.7893,20300.0
2014-12-08 10:00:00,171.37,171.51,171.16,171.28,34300.0,126.7376,126.8411,126.5823,126.671,34300.0
2014-12-08 10:05:00,171.28,171.38,171.02,171.06,25500.0,126.671,126.745,126.4787,126.5083,25500.0
2014-12-08 10:10:00,171.1,171.37,171.05,171.17,10700.0,126.5379,126.7376,126.5009,126.5897,10700.0
2014-12-08 10:15:00,171.17,171.2,170.86,171.1,37500.0,126.5897,126.6119,126.3604,126.5379,37500.0
2014-12-08 10:20:00,171.12,171.32,171.1,171.3,20200.0,126.5527,126.7006,126.5379,126.6858,20200.0
2014-12-08 10:25:00,171.32,171.42,171.2,171.35,24500.0,126.7006,126.7746,126.6119,126.7228,24500.0
2014-12-08 10:30:00,171.39,171.5,171.27,171.46,17900.0,126.7524,126.8337,126.6636,126.8041,17900.0
2014-12-08 10:35:00,171.4,171.49,171.24,171.24,9200.0,126.7598,126.8263,126.6414,126.6414,9200.0
2014-12-08 10:40:00,171.28,171.56,171.14,171.53,45600.0,126.671,126.8781,126.5675,126.8559,45600.0
2014-12-08 10:45:00,171.54,171.73,171.34,171.42,25200.0,126.8633,127.0038,126.7154,126.7746,25200.0
2014-12-08 10:50:00,171.44,171.5,171.15,171.26,50200.0,126.7893,126.8337,126.5749,126.6562,50200.0
2014-12-08 10:55:00,171.21,171.45,171.15,171.43,38200.0,126.6192,126.7967,126.5749,126.782,38200.0
2014-12-08 11:00:00,171.43,171.65,171.41,171.65,23300.0,126.782,126.9447,126.7672,126.9447,23300.0
2014-12-08 11:05:00,171.63,172.13,171.57,171.89,55900.0,126.9299,127.2996,126.8855,127.1221,55900.0
2014-12-08 11:10:00,171.91,172.19,171.88,172.07,20900.0,127.1369,127.344,127.1148,127.2553,20900.0
2014-12-08 11:15:00,172.11,172.62,172.11,172.53,49500.0,127.2848,127.662,127.2848,127.5955,49500.0
2014-12-08 11:20:00,172.55,172.67,172.16,172.2,23200.0,127.6103,127.699,127.3218,127.3514,23200.0
2014-12-08 11:25:00,172.2,172.37,172.01,172.11,27600.0,127.3514,127.4771,127.2109,127.2848,27600.0
2014-12-08 11:30:00,172.11,172.44,172.11,172.28,13400.0,127.2848,127.5289,127.2848,127.4106,13400.0
2014-12-08 11:35:00,172.25,172.31,172.13,172.25,19100.0,127.3884,127.4328,127.2996,127.3884,19100.0
2014-12-08 11:40:00,172.24,172.5,172.23,172.49,14700.0,127.381,127.5733,127.3736,127.5659,14700.0
2014-12-08 11:45:00,172.49,172.79,172.49,172.73,30100.0,127.5659,127.7877,127.5659,127.7434,30100.0
2014-12-08 11:50:00,172.69,172.73,172.49,172.54,36500.0,127.7138,127.7434,127.5659,127.6029,36500.0
2014-12-08 11:55:00,172.49,172.57,172.24,172.43,36600.0,127.5659,127.625,127.381,127.5215,36600.0
2014-12-08 12:00:00,172.38,172.67,172.34,172.47,31400.0,127.4845,127.699,127.4549,127.5511,31400.0
2014-12-08 12:05:00,172.47,173.14,172.43,172.96,44400.0,127.5511,128.0466,127.5215,127.9135,44400.0
2014-12-08 12:10:00,172.99,173.02,172.74,172.92,52100.0,127.9357,127.9578,127.7508,127.8839,52100.0
2014-12-08 12:15:00,172.9,172.94,172.02,172.29,88200.0,127.8691,127.8987,127.2183,127.418,88200.0
2014-12-08 12:20:00,172.22,172.32,172.03,172.21,28300.0,127.3662,127.4402,127.2257,127.3588,28300.0
2014-12-08 12:25:00,172.14,172.38,172.11,172.32,49300.0,127.307,127.4845,127.2848,127.4402,49300.0
2014-12-08 12:30:00,172.28,172.35,172.14,172.3,52600.0,127.4106,127.4623,127.307,127.4254,52600.0
2014-12-08 12:35:00,172.3,172.41,172.15,172.22,25900.0,127.4254,127.5067,127.3144,127.3662,25900.0
2014-12-08 12:40:00,172.21,172.7,172.16,172.7,50800.0,127.3588,127.7212,127.3218,127.7212,50800.0
2014-12-08 12:45:00,172.58,172.61,172.3,172.39,45400.0,127.6324,127.6546,127.4254,127.4919,45400.0
2014-12-08 12:50:00,172.35,172.42,172.24,172.34,21000.0,127.4623,127.5141,127.381,127.4549,21000.0
2014-12-08 12:55:00,172.35,172.43,172.26,172.41,34600.0,127.4623,127.5215,127.3958,127.5067,34600.0
2014-12-08 13:00:00,172.36,172.42,172.26,172.33,16600.0,127.4697,127.5141,127.3958,127.4476,16600.0
2014-12-08 13:05:00,172.34,172.93,172.33,172.6,31400.0,127.4549,127.8913,127.4476,127.6472,31400.0
2014-12-08 13:10:00,172.61,172.94,172.6,172.94,30900.0,127.6546,127.8987,127.6472,127.8987,30900.0
2014-12-08 13:15:00,172.92,172.94,172.76,172.79,37600.0,127.8839,127.8987,127.7656,127.7877,37600.0
2014-12-08 13:20:00,172.84,172.95,172.49,172.84,24300.0,127.8247,127.9061,127.5659,127.8247,24300.0
2014-12-08 13:25:00,172.92,172.92,172.59,172.77,11900.0,127.8839,127.8839,127.6398,127.773,11900.0
2014-12-08 13:30:00,172.75,172.83,172.51,172.53,29900.0,127.7582,127.8173,127.5807,127.5955,29900.0
2014-12-08 13:35:00,172.53,172.57,172.29,172.4,51900.0,127.5955,127.625,127.418,127.4993,51900.0
2014-12-08 13:40:00,172.4,172.44,171.82,171.93,43600.0,127.4993,127.5289,127.0704,127.1517,43600.0
2014-12-08 13:45:00,171.87,172.17,171.69,172.1,40500.0,127.1074,127.3292,126.9742,127.2775,40500.0
2014-12-08 13:50:00,172.12,172.47,171.97,172.3,30900.0,127.2922,127.5511,127.1813,127.4254,30900.0
2014-12-08 13:55:00,172.31,172.51,171.99,171.99,25200.0,127.4328,127.5807,127.1961,127.1961,25200.0
2014-12-08 14:00:00,171.98,172.21,171.88,172.2,21900.0,127.1887,127.3588,127.1148,127.3514,21900.0
2014-12-08 14:05:00,172.18,172.71,172.13,172.62,34700.0,127.3366,127.7286,127.2996,127.662,34700.0
2014-12-08 14:10:00,172.62,172.62,172.03,172.17,23800.0,127.662,127.662,127.2257,127.3292,23800.0
2014-12-08 14:15:00,172.15,172.28,172.15,172.21,27700.0,127.3144,127.4106,127.3144,127.3588,27700.0
2014-12-08 14:20:00,172.24,172.52,172.16,172.48,23000.0,127.381,127.5881,127.3218,127.5585,23000.0
2014-12-08 14:25:00,172.41,172.41,172.14,172.22,13100.0,127.5067,127.5067,127.307,127.3662,13100.0
2014-12-08 14:30:00,172.18,172.38,172.15,172.28,14400.0,127.3366,127.4845,127.3144,127.4106,14400.0
2014-12-08 14:35:00,172.28,172.35,172.17,172.33,71300.0,127.4106,127.4623,127.3292,127.4476,71300.0
2014-12-08 14:40:00,172.33,172.65,172.24,172.65,17500.0,127.4476,127.6842,127.381,127.6842,17500.0
2014-12-08 14:45:00,172.58,172.89,172.54,172.81,20500.0,127.6324,127.8617,127.6029,127.8025,20500.0
2014-12-08 14:50:00,172.82,172.99,172.81,172.96,25100.0,127.8099,127.9357,127.8025,127.9135,25100.0
2014-12-08 14:55:00,172.96,172.98,172.76,172.9,33400.0,127.9135,127.9283,127.7656,127.8691,33400.0
2014-12-08 15:00:00,172.82,172.82,172.34,172.36,32000.0,127.8099,127.8099,127.4549,127.4697,32000.0
2014-12-08 15:05:00,172.29,172.56,172.29,172.47,35100.0,127.418,127.6176,127.418,127.5511,35100.0
2014-12-08 15:10:00,172.48,172.5,172.18,172.2,25400.0,127.5585,127.5733,127.3366,127.3514,25400.0
2014-12-08 15:15:00,172.16,172.34,172.16,172.2,34600.0,127.3218,127.4549,127.3218,127.3514,34600.0
2014-12-08 15:20:00,172.2,172.51,172.13,172.3,26800.0,127.3514,127.5807,127.2996,127.4254,26800.0
2014-12-08 15:25:00,172.32,172.45,172.22,172.29,38700.0,127.4402,127.5363,127.3662,127.418,38700.0
2014-12-08 15:30:00,172.3,172.34,172.14,172.18,27200.0,127.4254,127.4549,127.307,127.3366,27200.0
2014-12-08 15:35:00,172.16,172.29,172.06,172.1,71300.0,127.3218,127.418,127.2479,127.2775,71300.0
2014-12-08 15:40:00,172.14,172.14,171.87,171.87,72400.0,127.307,127.307,127.1074,127.1074,72400.0
2014-12-08 15:45:00,171.92,171.92,171.68,171.7,36200.0,127.1443,127.1443,126.9668,126.9816,36200.0
2014-12-08 15:50:00,171.69,171.7,171.44,171.55,118600.0,126.9742,126.9816,126.7893,126.8707,118600.0
2014-12-08 15:55:00,171.55,171.93,171.54,171.65,243000.0,126.8707,127.1517,126.8633,126.9447,243000.0
2014-12-09 09:30:00,170.38,170.91,169.51,170.45,116700.0,126.0054,126.3974,125.362,126.0572,116700.0
2014-12-09 09:35:00,170.32,170.35,169.48,170.3,57400.0,125.961,125.9832,125.3398,125.9463,57400.0
2014-12-09 09:40:00,170.2,170.22,169.31,169.41,70700.0,125.8723,125.8871,125.2141,125.288,70700.0
2014-12-09 09:45:00,169.4,169.66,169.25,169.46,45400.0,125.2807,125.4729,125.1697,125.325,45400.0
2014-12-09 09:50:00,169.45,169.58,169.18,169.25,29800.0,125.3176,125.4138,125.118,125.1697,29800.0
2014-12-09 09:55:00,169.25,169.31,169.02,169.06,31500.0,125.1697,125.2141,124.9996,125.0292,31500.0
2014-12-09 10:00:00,169.05,169.5,168.93,169.0,42500.0,125.0218,125.3546,124.9331,124.9848,42500.0
2014-12-09 10:05:00,168.97,168.97,168.42,168.49,25200.0,124.9626,124.9626,124.5559,124.6077,25200.0
2014-12-09 10:10:00,168.5,168.53,167.56,167.56,50100.0,124.6151,124.6372,123.9199,123.9199,50100.0
2014-12-09 10:15:00,167.63,168.58,167.44,168.58,148900.0,123.9716,124.6742,123.8311,124.6742,148900.0
2014-12-09 10:20:00,168.59,168.81,168.51,168.54,30400.0,124.6816,124.8443,124.6225,124.6446,30400.0
2014-12-09 10:25:00,168.53,168.54,168.07,168.3,43600.0,124.6372,124.6446,124.297,124.4671,43600.0
2014-12-09 10:30:00,168.36,168.36,167.87,168.27,20100.0,124.5115,124.5115,124.1491,124.445,20100.0
2014-12-09 10:35:00,168.27,168.56,168.21,168.22,22900.0,124.445,124.6594,124.4006,124.408,22900.0
2014-12-09 10:40:00,168.29,168.84,168.28,168.58,25500.0,124.4597,124.8665,124.4524,124.6742,25500.0
2014-12-09 10:45:00,168.62,168.96,168.59,168.85,26700.0,124.7038,124.9552,124.6816,124.8739,26700.0
2014-12-09 10:50:00,168.85,168.9,168.68,168.76,20200.0,124.8739,124.9109,124.7482,124.8073,20200.0
2014-12-09 10:55:00,168.73,168.87,168.62,168.7,33500.0,124.7852,124.8887,124.7038,124.763,33500.0
2014-12-09 11:00:00,168.74,168.74,168.17,168.26,8000.0,124.7925,124.7925,124.371,124.4376,8000.0
2014-12-09 11:05:00,168.18,168.21,168.0,168.03,14900.0,124.3784,124.4006,124.2453,124.2675,14900.0
2014-12-09 11:10:00,168.04,168.44,168.03,168.32,20800.0,124.2749,124.5707,124.2675,124.4819,20800.0
2014-12-09 11:15:00,168.33,168.48,168.21,168.4,17300.0,124.4893,124.6003,124.4006,124.5411,17300.0
2014-12-09 11:20:00,168.37,168.7,168.37,168.53,53100.0,124.5189,124.763,124.5189,124.6372,53100.0
2014-12-09 11:25:00,168.58,168.68,168.37,168.44,50700.0,124.6742,124.7482,124.5189,124.5707,50700.0
2014-12-09 11:30:00,168.49,168.58,168.3,168.3,10800.0,124.6077,124.6742,124.4671,124.4671,10800.0
2014-12-09 11:35:00,168.31,168.63,168.26,168.55,25200.0,124.4745,124.7112,124.4376,124.652,25200.0
2014-12-09 11:40:00,168.54,169.25,168.51,169.2,35700.0,124.6446,125.1697,124.6225,125.1327,35700.0
2014-12-09 11:45:00,169.17,169.17,168.54,168.71,25400.0,125.1106,125.1106,124.6446,124.7704,25400.0
2014-12-09 11:50:00,168.66,168.76,168.46,168.55,6400.0,124.7334,124.8073,124.5855,124.652,6400.0
2014-12-09 11:55:00,168.6,169.17,168.53,169.16,20900.0,124.689,125.1106,124.6372,125.1032,20900.0
2014-12-09 12:00:00,169.12,169.17,168.93,169.0,8900.0,125.0736,125.1106,124.9331,124.9848,8900.0
2014-12-09 12:05:00,169.06,169.12,169.0,169.01,9900.0,125.0292,125.0736,124.9848,124.9922,9900.0
2014-12-09 12:10:00,169.05,169.24,168.96,169.15,44300.0,125.0218,125.1623,124.9552,125.0958,44300.0
2014-12-09 12:15:00,169.19,169.19,168.85,169.02,30000.0,125.1253,125.1253,124.8739,124.9996,30000.0
2014-12-09 12:20:00,169.04,169.12,168.98,169.01,19000.0,125.0144,125.0736,124.97,124.9922,19000.0
2014-12-09 12:25:00,169.06,169.25,169.01,169.23,29700.0,125.0292,125.1697,124.9922,125.1549,29700.0
2014-12-09 12:30:00,169.21,169.31,169.14,169.31,11300.0,125.1401,125.2141,125.0884,125.2141,11300.0
2014-12-09 12:35:00,169.34,169.77,169.26,169.66,32300.0,125.2363,125.5543,125.1771,125.4729,32300.0
2014-12-09 12:40:00,169.66,169.78,169.57,169.71,26500.0,125.4729,125.5617,125.4064,125.5099,26500.0
2014-12-09 12:45:00,169.68,169.68,169.15,169.34,23800.0,125.4877,125.4877,125.0958,125.2363,23800.0
2014-12-09 12:50:00,169.22,169.38,169.21,169.31,6500.0,125.1475,125.2659,125.1401,125.2141,6500.0
2014-12-09 12:55:00,169.35,169.43,169.23,169.41,12400.0,125.2437,125.3028,125.1549,125.288,12400.0
2014-12-09 13:00:00,169.37,169.49,169.33,169.38,9400.0,125.2585,125.3472,125.2289,125.2659,9400.0
2014-12-09 13:05:00,169.41,169.45,169.33,169.34,9600.0,125.288,125.3176,125.2289,125.2363,9600.0
2014-12-09 13:10:00,169.39,169.47,169.09,169.21,27100.0,125.2733,125.3324,125.0514,125.1401,27100.0
2014-12-09 13:15:00,169.17,169.32,169.17,169.2,9500.0,125.1106,125.2215,125.1106,125.1327,9500.0
2014-12-09 13:20:00,169.2,169.25,169.06,169.09,7600.0,125.1327,125.1697,125.0292,125.0514,7600.0
2014-12-09 13:25:00,169.09,169.11,168.82,168.9,22700.0,125.0514,125.0662,124.8517,124.9109,22700.0
2014-12-09 13:30:00,168.81,169.11,168.81,169.11,11100.0,124.8443,125.0662,124.8443,125.0662,11100.0
2014-12-09 13:35:00,169.09,169.2,168.96,169.11,20200.0,125.0514,125.1327,124.9552,125.0662,20200.0
2014-12-09 13:40:00,169.1,169.13,168.93,169.04,10100.0,125.0588,125.081,124.9331,125.0144,10100.0
2014-12-09 13:45:00,169.01,169.06,168.96,169.0,14800.0,124.9922,125.0292,124.9552,124.9848,14800.0
2014-12-09 13:50:00,169.02,169.09,168.85,169.06,12200.0,124.9996,125.0514,124.8739,125.0292,12200.0
2014-12-09 13:55:00,169.1,169.1,168.98,169.03,6500.0,125.0588,125.0588,124.97,125.007,6500.0
2014-12-09 14:00:00,169.05,169.16,168.92,168.92,12500.0,125.0218,125.1032,124.9257,124.9257,12500.0
2014-12-09 14:05:00,168.93,169.13,168.85,169.12,15000.0,124.9331,125.081,124.8739,125.0736,15000.0
2014-12-09 14:10:00,169.19,169.25,168.95,169.01,12500.0,125.1253,125.1697,124.9479,124.9922,12500.0
2014-12-09 14:15:00,169.0,169.12,168.93,169.12,5900.0,124.9848,125.0736,124.9331,125.0736,5900.0
2014-12-09 14:20:00,169.06,169.17,169.04,169.12,10100.0,125.0292,125.1106,125.0144,125.0736,10100.0
2014-12-09 14:25:00,169.14,169.37,169.07,169.36,12200.0,125.0884,125.2585,125.0366,125.2511,12200.0
2014-12-09 14:30:00,169.38,169.6,169.38,169.39,16600.0,125.2659,125.4286,125.2659,125.2733,16600.0
2014-12-09 14:35:00,169.43,169.54,169.38,169.5,5700.0,125.3028,125.3842,125.2659,125.3546,5700.0
2014-12-09 14:40:00,169.47,169.73,169.4,169.69,31200.0,125.3324,125.5247,125.2807,125.4951,31200.0
2014-12-09 14:45:00,169.67,169.82,169.66,169.7,9700.0,125.4803,125.5913,125.4729,125.5025,9700.0
2014-12-09 14:50:00,169.72,169.94,169.63,169.74,8000.0,125.5173,125.68,125.4508,125.5321,8000.0
2014-12-09 14:55:00,169.75,170.08,169.71,170.07,16900.0,125.5395,125.7836,125.5099,125.7762,16900.0
2014-12-09 15:00:00,170.06,170.36,170.03,170.29,27300.0,125.7688,125.9906,125.7466,125.9389,27300.0
2014-12-09 15:05:00,170.35,170.39,170.04,170.14,45600.0,125.9832,126.0128,125.754,125.8279,45600.0
2014-12-09 15:10:00,170.14,170.18,169.9,170.03,18900.0,125.8279,125.8575,125.6504,125.7466,18900.0
2014-12-09 15:15:00,170.07,170.16,170.04,170.08,15400.0,125.7762,125.8427,125.754,125.7836,15400.0
2014-12-09 15:20:00,170.11,170.11,169.89,169.89,15400.0,125.8057,125.8057,125.643,125.643,15400.0
2014-12-09 15:25:00,169.92,170.06,169.83,169.88,30100.0,125.6652,125.7688,125.5987,125.6356,30100.0
2014-12-09 15:30:00,169.86,169.96,169.86,169.93,25800.0,125.6208,125.6948,125.6208,125.6726,25800.0
2014-12-09 15:35:00,169.9,169.93,169.74,169.83,27400.0,125.6504,125.6726,125.5321,125.5987,27400.0
2014-12-09 15:40:00,169.82,169.98,169.8,169.84,25100.0,125.5913,125.7096,125.5765,125.6061,25100.0
2014-12-09 15:45:00,169.84,170.0,169.77,170.0,25100.0,125.6061,125.7244,125.5543,125.7244,25100.0
2014-12-09 15:50:00,170.0,170.01,169.58,169.7,106700.0,125.7244,125.7318,125.4138,125.5025,106700.0
2014-12-09 15:55:00,169.71,169.91,169.39,169.63,318500.0,125.5099,125.6578,125.2733,125.4508,318500.0
2014-12-10 09:30:00,168.87,169.75,168.52,168.92,62100.0,124.8887,125.5395,124.6298,124.9257,62100.0
2014-12-10 09:35:00,169.18,169.73,168.84,169.31,34600.0,125.118,125.5247,124.8665,125.2141,34600.0
2014-12-10 09:40:00,169.37,169.58,169.11,169.52,46400.0,125.2585,125.4138,125.0662,125.3694,46400.0
2014-12-10 09:45:00,169.37,169.56,168.93,169.4,27700.0,125.2585,125.399,124.9331,125.2807,27700.0
2014-12-10 09:50:00,169.44,169.54,169.03,169.22,24000.0,125.3102,125.3842,125.007,125.1475,24000.0
2014-12-10 09:55:00,169.31,169.73,169.24,169.25,17700.0,125.2141,125.5247,125.1623,125.1697,17700.0
2014-12-10 10:00:00,169.38,169.61,169.15,169.29,30800.0,125.2659,125.436,125.0958,125.1993,30800.0
2014-12-10 10:05:00,169.3,169.62,169.0,169.01,73500.0,125.2067,125.4434,124.9848,124.9922,73500.0
2014-12-10 10:10:00,169.07,169.37,168.98,169.1,44900.0,125.0366,125.2585,124.97,125.0588,44900.0
2014-12-10 10:15:00,169.15,169.31,168.85,168.97,75000.0,125.0958,125.2141,124.8739,124.9626,75000.0
2014-12-10 10:20:00,168.95,169.1,168.53,168.65,28300.0,124.9479,125.0588,124.6372,124.726,28300.0
2014-12-10 10:25:00,168.6,168.66,168.2,168.35,29900.0,124.689,124.7334,124.3932,124.5041,29900.0
2014-12-10 10:30:00,168.33,168.38,167.35,167.5,37900.0,124.4893,124.5263,123.7646,123.8755,37900.0
2014-12-10 10:35:00,167.49,167.93,167.34,167.42,27000.0,123.8681,124.1935,123.7572,123.8163,27000.0
2014-12-10 10:40:00,167.45,167.45,167.21,167.29,31400.0,123.8385,123.8385,123.661,123.7202,31400.0
2014-12-10 10:45:00,167.27,167.37,167.15,167.37,25200.0,123.7054,123.7794,123.6167,123.7794,25200.0
2014-12-10 10:50:00,167.37,167.51,167.31,167.5,33100.0,123.7794,123.8829,123.735,123.8755,33100.0
2014-12-10 10:55:00,167.5,167.84,167.43,167.84,35600.0,123.8755,124.1269,123.8237,124.1269,35600.0
2014-12-10 11:00:00,167.84,168.0,167.49,168.0,108400.0,124.1269,124.2453,123.8681,124.2453,108400.0
2014-12-10 11:05:00,168.02,168.58,168.01,168.28,33400.0,124.2601,124.6742,124.2527,124.4524,33400.0
2014-12-10 11:10:00,168.28,168.31,168.11,168.27,12400.0,124.4524,124.4745,124.3266,124.445,12400.0
2014-12-10 11:15:00,168.26,168.27,167.91,168.0,32400.0,124.4376,124.445,124.1787,124.2453,32400.0
2014-12-10 11:20:00,168.03,168.13,167.71,167.88,48800.0,124.2675,124.3414,124.0308,124.1565,48800.0
2014-12-10 11:25:00,167.9,168.07,167.74,167.9,44700.0,124.1713,124.297,124.053,124.1713,44700.0
2014-12-10 11:30:00,167.9,167.99,167.74,167.74,16700.0,124.1713,124.2379,124.053,124.053,16700.0
2014-12-10 11:35:00,167.81,168.0,167.73,167.92,12200.0,124.1048,124.2453,124.0456,124.1861,12200.0
2014-12-10 11:40:00,167.98,168.21,167.91,168.15,8900.0,124.2305,124.4006,124.1787,124.3562,8900.0
2014-12-10 11:45:00,168.14,168.31,168.1,168.27,28500.0,124.3488,124.4745,124.3192,124.445,28500.0
2014-12-10 11:50:00,168.27,168.63,168.23,168.61,56200.0,124.445,124.7112,124.4154,124.6964,56200.0
2014-12-10 11:55:00,168.66,168.87,168.61,168.82,15900.0,124.7334,124.8887,124.6964,124.8517,15900.0
2014-12-10 12:00:00,168.72,168.97,168.62,168.79,24800.0,124.7778,124.9626,124.7038,124.8295,24800.0
2014-12-10 12:05:00,168.8,168.88,168.54,168.58,13700.0,124.8369,124.8961,124.6446,124.6742,13700.0
2014-12-10 12:10:00,168.62,168.66,168.5,168.52,10800.0,124.7038,124.7334,124.6151,124.6298,10800.0
2014-12-10 12:15:00,168.46,168.51,168.03,168.2,20100.0,124.5855,124.6225,124.2675,124.3932,20100.0
2014-12-10 12:20:00,168.19,168.42,168.17,168.29,11100.0,124.3858,124.5559,124.371,124.4597,11100.0
2014-12-10 12:25:00,168.29,168.4,168.21,168.24,9100.0,124.4597,124.5411,124.4006,124.4228,9100.0
2014-12-10 12:30:00,168.23,168.23,167.88,167.88,22100.0,124.4154,124.4154,124.1565,124.1565,22100.0
2014-12-10 12:35:00,167.87,167.96,167.79,167.82,7500.0,124.1491,124.2157,124.09,124.1122,7500.0
2014-12-10 12:40:00,167.83,168.0,167.72,167.97,10700.0,124.1196,124.2453,124.0382,124.2231,10700.0
2014-12-10 12:45:00,167.99,168.17,167.99,168.08,7800.0,124.2379,124.371,124.2379,124.3044,7800.0
2014-12-10 12:50:00,168.09,168.26,168.07,168.14,7400.0,124.3118,124.4376,124.297,124.3488,7400.0
2014-12-10 12:55:00,168.15,168.25,168.05,168.17,6700.0,124.3562,124.4302,124.2823,124.371,6700.0
2014-12-10 13:00:00,168.17,168.44,168.16,168.36,6600.0,124.371,124.5707,124.3636,124.5115,6600.0
2014-12-10 13:05:00,168.35,168.41,168.23,168.34,9100.0,124.5041,124.5485,124.4154,124.4967,9100.0
2014-12-10 13:10:00,168.34,168.54,168.33,168.47,19800.0,124.4967,124.6446,124.4893,124.5929,19800.0
2014-12-10 13:15:00,168.46,168.52,168.41,168.42,12100.0,124.5855,124.6298,124.5485,124.5559,12100.0
2014-12-10 13:20:00,168.45,168.46,168.35,168.44,7400.0,124.5781,124.5855,124.5041,124.5707,7400.0
2014-12-10 13:25:00,168.44,168.52,168.41,168.49,11800.0,124.5707,124.6298,124.5485,124.6077,11800.0
2014-12-10 13:30:00,168.51,168.52,168.1,168.1,13200.0,124.6225,124.6298,124.3192,124.3192,13200.0
2014-12-10 13:35:00,168.14,168.38,168.13,168.33,6900.0,124.3488,124.5263,124.3414,124.4893,6900.0
2014-12-10 13:40:00,168.31,168.31,168.12,168.19,10000.0,124.4745,124.4745,124.334,124.3858,10000.0
2014-12-10 13:45:00,168.16,168.16,167.4,167.45,25900.0,124.3636,124.3636,123.8015,123.8385,25900.0
2014-12-10 13:50:00,167.39,167.49,167.19,167.33,16500.0,123.7941,123.8681,123.6462,123.7498,16500.0
2014-12-10 13:55:00,167.34,167.34,167.02,167.02,15800.0,123.7572,123.7572,123.5205,123.5205,15800.0
2014-12-10 14:00:00,167.11,167.36,167.0,167.35,21100.0,123.5871,123.772,123.5057,123.7646,21100.0
2014-12-10 14:05:00,167.32,167.44,167.02,167.09,23700.0,123.7424,123.8311,123.5205,123.5723,23700.0
2014-12-10 14:10:00,167.08,167.15,166.86,167.05,28500.0,123.5649,123.6167,123.4022,123.5427,28500.0
2014-12-10 14:15:00,167.06,167.4,166.94,167.34,9300.0,123.5501,123.8015,123.4613,123.7572,9300.0
2014-12-10 14:20:00,167.31,167.31,166.53,166.53,20700.0,123.735,123.735,123.1581,123.1581,20700.0
2014-12-10 14:25:00,166.58,166.8,166.58,166.71,20000.0,123.1951,123.3578,123.1951,123.2913,20000.0
2014-12-10 14:30:00,166.67,166.75,166.2,166.58,26400.0,123.2617,123.3208,122.9141,123.1951,26400.0
2014-12-10 14:35:00,166.5,166.66,166.33,166.45,11900.0,123.1359,123.2543,123.0102,123.099,11900.0
2014-12-10 14:40:00,166.4,166.56,166.35,166.47,14200.0,123.062,123.1803,123.025,123.1138,14200.0
2014-12-10 14:45:00,166.52,166.56,166.24,166.46,15300.0,123.1507,123.1803,122.9437,123.1064,15300.0
2014-12-10 14:50:00,166.37,166.44,166.2,166.27,18300.0,123.0398,123.0916,122.9141,122.9658,18300.0
2014-12-10 14:55:00,166.3,166.38,166.03,166.03,19600.0,122.988,123.0472,122.7884,122.7884,19600.0
2014-12-10 15:00:00,166.04,166.2,165.76,165.89,39000.0,122.7957,122.9141,122.5887,122.6848,39000.0
2014-12-10 15:05:00,165.84,165.99,165.73,165.93,57800.0,122.6478,122.7588,122.5665,122.7144,57800.0
2014-12-10 15:10:00,165.92,166.27,165.92,166.18,48500.0,122.707,122.9658,122.707,122.8993,48500.0
2014-12-10 15:15:00,166.19,166.54,166.05,166.5,22700.0,122.9067,123.1655,122.8031,123.1359,22700.0
2014-12-10 15:20:00,166.47,166.57,166.41,166.48,28100.0,123.1138,123.1877,123.0694,123.1212,28100.0
2014-12-10 15:25:00,166.45,166.49,166.24,166.27,17200.0,123.099,123.1285,122.9437,122.9658,17200.0
2014-12-10 15:30:00,166.31,166.57,166.23,166.57,27600.0,122.9954,123.1877,122.9363,123.1877,27600.0
2014-12-10 15:35:00,166.55,166.6,166.15,166.38,27300.0,123.1729,123.2099,122.8771,123.0472,27300.0
2014-12-10 15:40:00,166.37,166.49,166.05,166.23,49100.0,123.0398,123.1285,122.8031,122.9363,49100.0
2014-12-10 15:45:00,166.21,166.22,165.58,165.71,47300.0,122.9215,122.9289,122.4556,122.5517,47300.0
2014-12-10 15:50:00,165.67,165.76,165.33,165.6,156500.0,122.5221,122.5887,122.2707,122.4703,156500.0
2014-12-10 15:55:00,165.61,165.89,165.0,165.39,279000.0,122.4777,122.6848,122.0266,122.315,279000.0
2014-12-11 09:30:00,166.75,168.65,166.24,168.65,113100.0,123.3208,124.726,122.9437,124.726,113100.0
2014-12-11 09:35:00,168.74,169.32,168.38,169.29,88100.0,124.7925,125.2215,124.5263,125.1993,88100.0
2014-12-11 09:40:00,169.21,169.46,167.74,167.79,34000.0,125.1401,125.325,124.053,124.09,34000.0
2014-12-11 09:45:00,167.87,168.84,167.72,168.49,31800.0,124.1491,124.8665,124.0382,124.6077,31800.0
2014-12-11 09:50:00,168.67,168.68,168.12,168.4,28900.0,124.7408,124.7482,124.334,124.5411,28900.0
2014-12-11 09:55:00,168.37,168.42,168.02,168.15,18900.0,124.5189,124.5559,124.2601,124.3562,18900.0
2014-12-11 10:00:00,168.1,168.52,167.79,168.39,58000.0,124.3192,124.6298,124.09,124.5337,58000.0
2014-12-11 10:05:00,168.56,168.96,168.49,168.64,33000.0,124.6594,124.9552,124.6077,124.7186,33000.0
2014-12-11 10:10:00,168.82,168.87,168.34,168.76,57200.0,124.8517,124.8887,124.4967,124.8073,57200.0
2014-12-11 10:15:00,168.77,169.07,168.77,168.94,14000.0,124.8147,125.0366,124.8147,124.9405,14000.0
2014-12-11 10:20:00,168.89,169.33,168.89,169.18,18100.0,124.9035,125.2289,124.9035,125.118,18100.0
2014-12-11 10:25:00,169.11,169.64,169.11,169.31,20100.0,125.0662,125.4581,125.0662,125.2141,20100.0
2014-12-11 10:30:00,169.39,169.45,169.12,169.12,26700.0,125.2733,125.3176,125.0736,125.0736,26700.0
2014-12-11 10:35:00,169.13,169.17,168.76,169.17,15700.0,125.081,125.1106,124.8073,125.1106,15700.0
2014-12-11 10:40:00,169.21,169.24,168.96,169.05,16500.0,125.1401,125.1623,124.9552,125.0218,16500.0
2014-12-11 10:45:00,169.17,169.2,168.81,169.2,11900.0,125.1106,125.1327,124.8443,125.1327,11900.0
2014-12-11 10:50:00,169.14,169.24,169.0,169.17,21700.0,125.0884,125.1623,124.9848,125.1106,21700.0
2014-12-11 10:55:00,169.14,169.22,169.06,169.07,16800.0,125.0884,125.1475,125.0292,125.0366,16800.0
2014-12-11 11:00:00,169.06,169.22,168.9,169.17,57200.0,125.0292,125.1475,124.9109,125.1106,57200.0
2014-12-11 11:05:00,169.13,169.34,168.97,169.32,18400.0,125.081,125.2363,124.9626,125.2215,18400.0
2014-12-11 11:10:00,169.25,169.34,168.88,169.0,25400.0,125.1697,125.2363,124.8961,124.9848,25400.0
2014-12-11 11:15:00,168.98,169.29,168.89,168.98,10500.0,124.97,125.1993,124.9035,124.97,10500.0
2014-12-11 11:20:00,168.97,169.2,168.96,169.2,15300.0,124.9626,125.1327,124.9552,125.1327,15300.0
2014-12-11 11:25:00,169.12,169.37,168.99,169.09,20500.0,125.0736,125.2585,124.9774,125.0514,20500.0
2014-12-11 11:30:00,169.08,169.27,168.97,169.18,13300.0,125.044,125.1845,124.9626,125.118,13300.0
2014-12-11 11:35:00,169.2,169.42,169.16,169.32,11500.0,125.1327,125.2954,125.1032,125.2215,11500.0
2014-12-11 11:40:00,169.38,169.48,169.17,169.34,12600.0,125.2659,125.3398,125.1106,125.2363,12600.0
2014-12-11 11:45:00,169.31,169.31,168.99,169.0,18200.0,125.2141,125.2141,124.9774,124.9848,18200.0
2014-12-11 11:50:00,169.0,169.1,168.8,169.03,18000.0,124.9848,125.0588,124.8369,125.007,18000.0
2014-12-11 11:55:00,169.0,169.03,168.86,169.03,7700.0,124.9848,125.007,124.8813,125.007,7700.0
2014-12-11 12:00:00,169.03,169.06,168.78,168.83,11900.0,125.007,125.0292,124.8221,124.8591,11900.0
2014-12-11 12:05:00,168.83,168.89,168.76,168.77,5600.0,124.8591,124.9035,124.8073,124.8147,5600.0
2014-12-11 12:10:00,168.78,168.8,168.29,168.29,11400.0,124.8221,124.8369,124.4597,124.4597,11400.0
2014-12-11 12:15:00,168.31,168.36,168.05,168.19,17400.0,124.4745,124.5115,124.2823,124.3858,17400.0
2014-12-11 12:20:00,168.26,168.39,167.96,167.96,13000.0,124.4376,124.5337,124.2157,124.2157,13000.0
2014-12-11 12:25:00,168.0,168.03,167.85,167.95,13100.0,124.2453,124.2675,124.1343,124.2083,13100.0
2014-12-11 12:30:00,167.96,168.06,167.75,167.8,12600.0,124.2157,124.2897,124.0604,124.0974,12600.0
2014-12-11 12:35:00,167.8,168.0,167.75,167.94,16600.0,124.0974,124.2453,124.0604,124.2009,16600.0
2014-12-11 12:40:00,167.9,167.9,167.72,167.8,11300.0,124.1713,124.1713,124.0382,124.0974,11300.0
2014-12-11 12:45:00,167.74,167.99,167.72,167.95,7100.0,124.053,124.2379,124.0382,124.2083,7100.0
2014-12-11 12:50:00,167.95,168.07,167.9,167.99,12500.0,124.2083,124.297,124.1713,124.2379,12500.0
2014-12-11 12:55:00,168.03,168.2,168.03,168.15,14300.0,124.2675,124.3932,124.2675,124.3562,14300.0
2014-12-11 13:00:00,168.13,168.14,167.99,168.08,12100.0,124.3414,124.3488,124.2379,124.3044,12100.0
2014-12-11 13:05:00,168.05,168.15,167.96,168.03,11500.0,124.2823,124.3562,124.2157,124.2675,11500.0
2014-12-11 13:10:00,168.08,168.08,167.86,167.87,21600.0,124.3044,124.3044,124.1417,124.1491,21600.0
2014-12-11 13:15:00,167.87,167.87,167.56,167.61,14000.0,124.1491,124.1491,123.9199,123.9569,14000.0
2014-12-11 13:20:00,167.54,167.65,167.5,167.51,6400.0,123.9051,123.9864,123.8755,123.8829,6400.0
2014-12-11 13:25:00,167.5,167.69,167.42,167.69,7000.0,123.8755,124.016,123.8163,124.016,7000.0
2014-12-11 13:30:00,167.69,167.98,167.69,167.98,7300.0,124.016,124.2305,124.016,124.2305,7300.0
2014-12-11 13:35:00,167.91,167.96,167.77,167.89,7000.0,124.1787,124.2157,124.0752,124.1639,7000.0
2014-12-11 13:40:00,167.86,168.15,167.86,168.08,8800.0,124.1417,124.3562,124.1417,124.3044,8800.0
2014-12-11 13:45:00,168.02,168.1,167.87,168.03,6600.0,124.2601,124.3192,124.1491,124.2675,6600.0
2014-12-11 13:50:00,168.07,168.09,168.02,168.08,6400.0,124.297,124.3118,124.2601,124.3044,6400.0
2014-12-11 13:55:00,168.08,168.14,167.5,167.5,20600.0,124.3044,124.3488,123.8755,123.8755,20600.0
2014-12-11 14:00:00,167.46,167.62,167.33,167.4,11400.0,123.8459,123.9642,123.7498,123.8015,11400.0
2014-12-11 14:05:00,167.4,167.77,167.34,167.77,9300.0,123.8015,124.0752,123.7572,124.0752,9300.0
2014-12-11 14:10:00,167.65,167.69,167.46,167.6,9900.0,123.9864,124.016,123.8459,123.9495,9900.0
2014-12-11 14:15:00,167.61,167.63,167.39,167.54,11400.0,123.9569,123.9716,123.7941,123.9051,11400.0
2014-12-11 14:20:00,167.5,167.58,167.43,167.43,12800.0,123.8755,123.9347,123.8237,123.8237,12800.0
2014-12-11 14:25:00,167.47,167.47,166.9,166.91,17400.0,123.8533,123.8533,123.4318,123.4392,17400.0
2014-12-11 14:30:00,166.85,167.0,166.85,166.89,19800.0,123.3948,123.5057,123.3948,123.4244,19800.0
2014-12-11 14:35:00,166.88,167.0,166.79,166.88,23300.0,123.417,123.5057,123.3504,123.417,23300.0
2014-12-11 14:40:00,166.93,166.99,166.75,166.81,12800.0,123.454,123.4983,123.3208,123.3652,12800.0
2014-12-11 14:45:00,166.76,166.81,166.19,166.31,22100.0,123.3282,123.3652,122.9067,122.9954,22100.0
2014-12-11 14:50:00,166.26,166.53,166.25,166.49,17100.0,122.9585,123.1581,122.9511,123.1285,17100.0
2014-12-11 14:55:00,166.51,166.54,166.19,166.32,23400.0,123.1433,123.1655,122.9067,123.0028,23400.0
2014-12-11 15:00:00,166.36,166.96,166.32,166.96,36400.0,123.0324,123.4761,123.0028,123.4761,36400.0
2014-12-11 15:05:00,166.96,167.06,166.85,166.88,20900.0,123.4761,123.5501,123.3948,123.417,20900.0
2014-12-11 15:10:00,166.79,167.26,166.79,167.18,22300.0,123.3504,123.698,123.3504,123.6388,22300.0
2014-12-11 15:15:00,167.19,167.3,167.04,167.16,15900.0,123.6462,123.7276,123.5353,123.6241,15900.0
2014-12-11 15:20:00,167.16,167.17,166.81,167.02,27700.0,123.6241,123.6314,123.3652,123.5205,27700.0
2014-12-11 15:25:00,167.0,167.11,166.74,166.87,28000.0,123.5057,123.5871,123.3134,123.4096,28000.0
2014-12-11 15:30:00,166.88,167.0,166.4,166.49,41600.0,123.417,123.5057,123.062,123.1285,41600.0
2014-12-11 15:35:00,166.49,166.55,166.4,166.42,34800.0,123.1285,123.1729,123.062,123.0768,34800.0
2014-12-11 15:40:00,166.43,166.76,166.22,166.22,57200.0,123.0842,123.3282,122.9289,122.9289,57200.0
2014-12-11 15:45:00,166.25,166.47,166.03,166.07,49800.0,122.9511,123.1138,122.7884,122.8179,49800.0
2014-12-11 15:50:00,166.03,166.2,165.73,165.74,88900.0,122.7884,122.9141,122.5665,122.5739,88900.0
2014-12-11 15:55:00,165.7,166.21,165.6,166.09,149200.0,122.5443,122.9215,122.4703,122.8327,149200.0
2014-12-12 09:30:00,163.14,164.35,162.3,164.32,164000.0,120.651,121.5459,120.0298,121.5237,164000.0
2014-12-12 09:35:00,164.49,166.26,164.36,165.74,71300.0,121.6494,122.9585,121.5533,122.5739,71300.0
2014-12-12 09:40:00,165.9,165.98,165.22,165.44,44000.0,122.6922,122.7514,122.1893,122.352,44000.0
2014-12-12 09:45:00,165.47,165.68,165.35,165.36,53600.0,122.3742,122.5295,122.2855,122.2929,53600.0
2014-12-12 09:50:00,165.39,165.86,165.39,165.8,34100.0,122.315,122.6626,122.315,122.6183,34100.0
2014-12-12 09:55:00,165.78,166.28,165.42,166.22,37700.0,122.6035,122.9732,122.3372,122.9289,37700.0
2014-12-12 10:00:00,166.22,166.35,165.36,165.44,46900.0,122.9289,123.025,122.2929,122.352,46900.0
2014-12-12 10:05:00,165.47,165.92,165.44,165.63,16100.0,122.3742,122.707,122.352,122.4925,16100.0
2014-12-12 10:10:00,165.62,165.62,164.57,164.67,42400.0,122.4851,122.4851,121.7086,121.7826,42400.0
2014-12-12 10:15:00,164.65,165.05,164.2,164.96,16100.0,121.7678,122.0636,121.435,121.997,16100.0
2014-12-12 10:20:00,164.99,165.08,164.3,164.57,18300.0,122.0192,122.0858,121.5089,121.7086,18300.0
2014-12-12 10:25:00,164.56,165.14,164.46,165.02,32800.0,121.7012,122.1301,121.6273,122.0414,32800.0
2014-12-12 10:30:00,165.11,165.17,164.75,164.81,24000.0,122.108,122.1523,121.8417,121.8861,24000.0
2014-12-12 10:35:00,164.88,165.0,164.7,164.72,13100.0,121.9379,122.0266,121.8047,121.8195,13100.0
2014-12-12 10:40:00,164.67,165.04,164.5,164.99,22100.0,121.7826,122.0562,121.6568,122.0192,22100.0
2014-12-12 10:45:00,165.02,165.02,164.62,164.66,14500.0,122.0414,122.0414,121.7456,121.7752,14500.0
2014-12-12 10:50:00,164.64,164.66,164.12,164.23,23300.0,121.7604,121.7752,121.3758,121.4572,23300.0
2014-12-12 10:55:00,164.23,164.46,163.87,164.04,43400.0,121.4572,121.6273,121.1909,121.3166,43400.0
2014-12-12 11:00:00,164.04,164.06,163.35,163.6,29600.0,121.3166,121.3314,120.8063,120.9912,29600.0
2014-12-12 11:05:00,163.6,164.27,163.58,164.27,22000.0,120.9912,121.4867,120.9764,121.4867,22000.0
2014-12-12 11:10:00,164.18,164.82,164.07,164.82,16400.0,121.4202,121.8935,121.3388,121.8935,16400.0
2014-12-12 11:15:00,164.82,164.82,164.47,164.57,20700.0,121.8935,121.8935,121.6346,121.7086,20700.0
2014-12-12 11:20:00,164.57,164.87,164.57,164.79,14900.0,121.7086,121.9305,121.7086,121.8713,14900.0
2014-12-12 11:25:00,164.75,164.89,164.5,164.57,43000.0,121.8417,121.9453,121.6568,121.7086,43000.0
2014-12-12 11:30:00,164.65,165.29,164.65,165.14,23400.0,121.7678,122.2411,121.7678,122.1301,23400.0
2014-12-12 11:35:00,165.18,165.75,165.11,165.75,19800.0,122.1597,122.5813,122.108,122.5813,19800.0
2014-12-12 11:40:00,165.79,166.03,165.64,165.87,26600.0,122.6109,122.7884,122.4999,122.67,26600.0
2014-12-12 11:45:00,165.88,165.94,165.64,165.64,15400.0,122.6774,122.7218,122.4999,122.4999,15400.0
2014-12-12 11:50:00,165.6,165.78,165.33,165.62,36800.0,122.4703,122.6035,122.2707,122.4851,36800.0
2014-12-12 11:55:00,165.66,165.88,165.29,165.43,84300.0,122.5147,122.6774,122.2411,122.3446,84300.0
2014-12-12 12:00:00,165.48,165.56,165.33,165.49,11400.0,122.3816,122.4408,122.2707,122.389,11400.0
2014-12-12 12:05:00,165.57,165.69,165.49,165.55,10600.0,122.4482,122.5369,122.389,122.4334,10600.0
2014-12-12 12:10:00,165.57,165.62,165.23,165.4,11100.0,122.4482,122.4851,122.1967,122.3224,11100.0
2014-12-12 12:15:00,165.43,165.83,165.21,165.6,22300.0,122.3446,122.6404,122.1819,122.4703,22300.0
2014-12-12 12:20:00,165.57,165.73,165.32,165.64,20600.0,122.4482,122.5665,122.2633,122.4999,20600.0
2014-12-12 12:25:00,165.61,166.25,165.55,166.25,11800.0,122.4777,122.9511,122.4334,122.9511,11800.0
2014-12-12 12:30:00,166.26,166.5,166.22,166.22,21200.0,122.9585,123.1359,122.9289,122.9289,21200.0
2014-12-12 12:35:00,166.21,166.21,165.97,166.0,11600.0,122.9215,122.9215,122.744,122.7662,11600.0
2014-12-12 12:40:00,166.04,166.24,165.86,166.16,16500.0,122.7957,122.9437,122.6626,122.8845,16500.0
2014-12-12 12:45:00,166.19,166.35,166.01,166.35,42500.0,122.9067,123.025,122.7736,123.025,42500.0
2014-12-12 12:50:00,166.3,166.4,166.15,166.24,12000.0,122.988,123.062,122.8771,122.9437,12000.0
2014-12-12 12:55:00,166.23,166.41,166.14,166.41,14000.0,122.9363,123.0694,122.8697,123.0694,14000.0
2014-12-12 13:00:00,166.39,166.39,166.15,166.3,15000.0,123.0546,123.0546,122.8771,122.988,15000.0
2014-12-12 13:05:00,166.34,166.72,166.34,166.69,17100.0,123.0176,123.2986,123.0176,123.2765,17100.0
2014-12-12 13:10:00,166.69,166.69,166.13,166.48,18200.0,123.2765,123.2765,122.8623,123.1212,18200.0
2014-12-12 13:15:00,166.52,166.86,166.52,166.61,17300.0,123.1507,123.4022,123.1507,123.2173,17300.0
2014-12-12 13:20:00,166.63,166.95,166.6,166.78,8800.0,123.2321,123.4687,123.2099,123.343,8800.0
2014-12-12 13:25:00,166.83,166.92,166.72,166.74,11800.0,123.38,123.4466,123.2986,123.3134,11800.0
2014-12-12 13:30:00,166.74,166.84,166.51,166.69,26000.0,123.3134,123.3874,123.1433,123.2765,26000.0
2014-12-12 13:35:00,166.73,166.8,166.62,166.8,13800.0,123.306,123.3578,123.2247,123.3578,13800.0
2014-12-12 13:40:00,166.82,167.08,166.79,166.99,35200.0,123.3726,123.5649,123.3504,123.4983,35200.0
2014-12-12 13:45:00,166.97,167.33,166.95,167.29,27200.0,123.4835,123.7498,123.4687,123.7202,27200.0
2014-12-12 13:50:00,167.31,167.47,167.23,167.39,18400.0,123.735,123.8533,123.6758,123.7941,18400.0
2014-12-12 13:55:00,167.36,167.63,167.31,167.56,19300.0,123.772,123.9716,123.735,123.9199,19300.0
2014-12-12 14:00:00,167.5,167.61,167.25,167.36,28800.0,123.8755,123.9569,123.6906,123.772,28800.0
2014-12-12 14:05:00,167.37,167.71,167.36,167.6,28900.0,123.7794,124.0308,123.772,123.9495,28900.0
2014-12-12 14:10:00,167.62,167.62,167.27,167.27,29000.0,123.9642,123.9642,123.7054,123.7054,29000.0
2014-12-12 14:15:00,167.26,167.37,167.03,167.23,22100.0,123.698,123.7794,123.5279,123.6758,22100.0
2014-12-12 14:20:00,167.23,167.43,167.09,167.21,38100.0,123.6758,123.8237,123.5723,123.661,38100.0
2014-12-12 14:25:00,167.2,167.28,166.76,166.78,29400.0,123.6536,123.7128,123.3282,123.343,29400.0
2014-12-12 14:30:00,166.8,167.3,166.72,167.25,28400.0,123.3578,123.7276,123.2986,123.6906,28400.0
2014-12-12 14:35:00,167.24,167.28,166.62,166.7,31300.0,123.6832,123.7128,123.2247,123.2839,31300.0
2014-12-12 14:40:00,166.69,166.81,166.54,166.59,15100.0,123.2765,123.3652,123.1655,123.2025,15100.0
2014-12-12 14:45:00,166.56,166.65,166.39,166.49,13800.0,123.1803,123.2469,123.0546,123.1285,13800.0
2014-12-12 14:50:00,166.5,166.52,166.19,166.31,14700.0,123.1359,123.1507,122.9067,122.9954,14700.0
2014-12-12 14:55:00,166.34,166.44,166.18,166.35,17000.0,123.0176,123.0916,122.8993,123.025,17000.0
2014-12-12 15:00:00,166.4,166.68,166.36,166.48,12800.0,123.062,123.2691,123.0324,123.1212,12800.0
2014-12-12 15:05:00,166.45,166.58,166.3,166.57,20700.0,123.099,123.1951,122.988,123.1877,20700.0
2014-12-12 15:10:00,166.55,166.55,166.16,166.24,15700.0,123.1729,123.1729,122.8845,122.9437,15700.0
2014-12-12 15:15:00,166.28,166.42,166.09,166.12,21300.0,122.9732,123.0768,122.8327,122.8549,21300.0
2014-12-12 15:20:00,166.07,166.15,165.71,165.76,47600.0,122.8179,122.8771,122.5517,122.5887,47600.0
2014-12-12 15:25:00,165.68,166.01,165.55,165.91,20700.0,122.5295,122.7736,122.4334,122.6996,20700.0
2014-12-12 15:30:00,165.9,165.9,165.34,165.38,58200.0,122.6922,122.6922,122.2781,122.3076,58200.0
2014-12-12 15:35:00,165.32,165.43,164.7,164.83,42400.0,122.2633,122.3446,121.8047,121.9009,42400.0
2014-12-12 15:40:00,164.86,164.99,164.64,164.82,38300.0,121.9231,122.0192,121.7604,121.8935,38300.0
2014-12-12 15:45:00,164.8,165.0,164.47,164.83,72600.0,121.8787,122.0266,121.6346,121.9009,72600.0
2014-12-12 15:50:00,164.8,164.8,164.54,164.66,52500.0,121.8787,121.8787,121.6864,121.7752,52500.0
2014-12-12 15:55:00,164.64,164.83,164.28,164.62,132000.0,121.7604,121.9009,121.4941,121.7456,132000.0
2014-12-15 09:30:00,164.81,164.99,164.02,164.21,105600.0,121.8861,122.0192,121.3018,121.4424,105600.0
2014-12-15 09:35:00,164.22,164.45,162.51,162.88,62200.0,121.4498,121.6199,120.1851,120.4588,62200.0
2014-12-15 09:40:00,162.96,163.06,162.04,162.11,95100.0,120.5179,120.5919,119.8375,119.8893,95100.0
2014-12-15 09:45:00,162.05,162.82,162.02,162.78,56700.0,119.8449,120.4144,119.8227,120.3848,56700.0
2014-12-15 09:50:00,162.78,162.82,162.43,162.69,37900.0,120.3848,120.4144,120.126,120.3182,37900.0
2014-12-15 09:55:00,162.67,162.87,162.31,162.63,69900.0,120.3034,120.4514,120.0372,120.2739,69900.0
2014-12-15 10:00:00,162.65,162.69,161.88,162.09,56800.0,120.2887,120.3182,119.7192,119.8745,56800.0
2014-12-15 10:05:00,162.11,162.47,161.8,161.88,38400.0,119.8893,120.1555,119.66,119.7192,38400.0
2014-12-15 10:10:00,161.82,162.51,161.68,162.44,66000.0,119.6748,120.1851,119.5713,120.1333,66000.0
2014-12-15 10:15:00,162.44,162.89,162.28,162.67,30100.0,120.1333,120.4661,120.015,120.3034,30100.0
2014-12-15 10:20:00,162.58,162.6,161.98,162.36,31100.0,120.2369,120.2517,119.7932,120.0742,31100.0
2014-12-15 10:25:00,162.42,162.75,162.31,162.58,22400.0,120.1186,120.3626,120.0372,120.2369,22400.0
2014-12-15 10:30:00,162.62,162.7,162.43,162.5,52100.0,120.2665,120.3256,120.126,120.1777,52100.0
2014-12-15 10:35:00,162.61,162.62,161.75,161.75,22100.0,120.2591,120.2665,119.6231,119.6231,22100.0
2014-12-15 10:40:00,161.76,161.9,161.49,161.64,46700.0,119.6305,119.734,119.4308,119.5417,46700.0
2014-12-15 10:45:00,161.57,162.24,161.57,162.24,85000.0,119.4899,119.9854,119.4899,119.9854,85000.0
2014-12-15 10:50:00,162.13,162.78,162.08,162.6,35500.0,119.9041,120.3848,119.8671,120.2517,35500.0
2014-12-15 10:55:00,162.55,162.55,161.67,161.79,33300.0,120.2147,120.2147,119.5639,119.6526,33300.0
2014-12-15 11:00:00,161.79,161.79,161.45,161.69,26300.0,119.6526,119.6526,119.4012,119.5787,26300.0
2014-12-15 11:05:00,161.66,161.71,161.27,161.56,29600.0,119.5565,119.5935,119.2681,119.4825,29600.0
2014-12-15 11:10:00,161.61,161.87,161.47,161.47,42000.0,119.5195,119.7118,119.416,119.416,42000.0
2014-12-15 11:15:00,161.44,161.48,161.1,161.12,25700.0,119.3938,119.4234,119.1423,119.1571,25700.0
2014-12-15 11:20:00,161.11,161.18,160.64,160.88,57300.0,119.1497,119.2015,118.8022,118.9796,57300.0
2014-12-15 11:25:00,160.79,160.88,160.4,160.61,44400.0,118.9131,118.9796,118.6247,118.78,44400.0
2014-12-15 11:30:00,160.54,160.79,160.39,160.79,20600.0,118.7282,118.9131,118.6173,118.9131,20600.0
2014-12-15 11:35:00,160.74,160.83,160.01,160.03,31800.0,118.8761,118.9427,118.3362,118.351,31800.0
2014-12-15 11:40:00,160.12,160.17,159.62,159.94,67700.0,118.4176,118.4546,118.0478,118.2845,67700.0
2014-12-15 11:45:00,159.95,160.15,159.82,159.87,26100.0,118.2919,118.4398,118.1957,118.2327,26100.0
2014-12-15 11:50:00,159.88,160.23,159.65,159.68,29700.0,118.2401,118.4989,118.07,118.0922,29700.0
2014-12-15 11:55:00,159.62,159.95,159.46,159.91,43200.0,118.0478,118.2919,117.9295,118.2623,43200.0
2014-12-15 12:00:00,159.81,160.62,159.79,160.62,31800.0,118.1883,118.7874,118.1735,118.7874,31800.0
2014-12-15 12:05:00,160.62,161.0,160.54,160.69,39000.0,118.7874,119.0684,118.7282,118.8391,39000.0
2014-12-15 12:10:00,160.72,160.97,160.62,160.81,15900.0,118.8613,119.0462,118.7874,118.9279,15900.0
2014-12-15 12:15:00,160.77,160.77,160.29,160.46,31900.0,118.8983,118.8983,118.5433,118.669,31900.0
2014-12-15 12:20:00,160.46,160.83,160.36,160.82,15900.0,118.669,118.9427,118.5951,118.9353,15900.0
2014-12-15 12:25:00,160.83,160.99,160.7,160.9,25400.0,118.9427,119.061,118.8465,118.9944,25400.0
2014-12-15 12:30:00,160.85,161.0,160.46,160.66,23600.0,118.9575,119.0684,118.669,118.8169,23600.0
2014-12-15 12:35:00,160.65,161.03,160.65,160.99,22900.0,118.8095,119.0906,118.8095,119.061,22900.0
2014-12-15 12:40:00,161.0,161.01,160.56,160.77,8700.0,119.0684,119.0758,118.743,118.8983,8700.0
2014-12-15 12:45:00,160.91,161.0,160.5,160.76,17700.0,119.0018,119.0684,118.6986,118.8909,17700.0
2014-12-15 12:50:00,160.69,161.09,160.55,161.02,27700.0,118.8391,119.135,118.7356,119.0832,27700.0
2014-12-15 12:55:00,161.01,161.29,160.94,161.16,24600.0,119.0758,119.2829,119.024,119.1867,24600.0
2014-12-15 13:00:00,161.12,161.35,161.07,161.1,29900.0,119.1571,119.3272,119.1202,119.1423,29900.0
2014-12-15 13:05:00,161.19,161.28,160.74,160.86,12200.0,119.2089,119.2755,118.8761,118.9649,12200.0
2014-12-15 13:10:00,160.86,160.99,160.29,160.36,19600.0,118.9649,119.061,118.5433,118.5951,19600.0
2014-12-15 13:15:00,160.32,160.46,160.19,160.36,13800.0,118.5655,118.669,118.4694,118.5951,13800.0
2014-12-15 13:20:00,160.33,160.5,160.28,160.4,34100.0,118.5729,118.6986,118.5359,118.6247,34100.0
2014-12-15 13:25:00,160.37,160.41,159.86,159.91,32900.0,118.6025,118.6321,118.2253,118.2623,32900.0
2014-12-15 13:30:00,159.92,160.22,159.69,160.21,39900.0,118.2697,118.4915,118.0996,118.4841,39900.0
2014-12-15 13:35:00,160.16,160.5,160.13,160.31,16300.0,118.4472,118.6986,118.425,118.5581,16300.0
2014-12-15 13:40:00,160.25,160.57,160.14,160.33,16900.0,118.5137,118.7504,118.4324,118.5729,16900.0
2014-12-15 13:45:00,160.27,160.27,159.89,159.97,16700.0,118.5285,118.5285,118.2475,118.3066,16700.0
2014-12-15 13:50:00,159.95,160.18,159.84,160.04,18600.0,118.2919,118.462,118.2105,118.3584,18600.0
2014-12-15 13:55:00,160.0,160.14,159.95,160.06,20700.0,118.3288,118.4324,118.2919,118.3732,20700.0
2014-12-15 14:00:00,160.02,160.22,159.9,159.93,35200.0,118.3436,118.4915,118.2549,118.2771,35200.0
2014-12-15 14:05:00,159.94,160.07,159.74,159.93,36700.0,118.2845,118.3806,118.1366,118.2771,36700.0
2014-12-15 14:10:00,159.99,160.13,159.69,159.78,28900.0,118.3214,118.425,118.0996,118.1661,28900.0
2014-12-15 14:15:00,159.75,160.11,159.56,160.05,24700.0,118.1439,118.4102,118.0034,118.3658,24700.0
2014-12-15 14:20:00,160.01,160.81,160.0,160.81,37100.0,118.3362,118.9279,118.3288,118.9279,37100.0
2014-12-15 14:25:00,160.81,160.91,160.48,160.5,68600.0,118.9279,119.0018,118.6838,118.6986,68600.0
2014-12-15 14:30:00,160.51,160.58,160.25,160.58,16300.0,118.706,118.7578,118.5137,118.7578,16300.0
2014-12-15 14:35:00,160.45,161.0,160.41,160.61,16900.0,118.6616,119.0684,118.6321,118.78,16900.0
2014-12-15 14:40:00,160.68,160.86,160.02,160.03,18700.0,118.8317,118.9649,118.3436,118.351,18700.0
2014-12-15 14:45:00,160.08,160.27,159.82,159.87,26500.0,118.388,118.5285,118.1957,118.2327,26500.0
2014-12-15 14:50:00,159.87,160.26,159.82,160.26,21100.0,118.2327,118.5211,118.1957,118.5211,21100.0
2014-12-15 14:55:00,160.17,160.33,159.99,160.02,23900.0,118.4546,118.5729,118.3214,118.3436,23900.0
2014-12-15 15:00:00,160.0,160.25,159.86,159.9,41000.0,118.3288,118.5137,118.2253,118.2549,41000.0
2014-12-15 15:05:00,159.96,160.33,159.9,160.27,40800.0,118.2993,118.5729,118.2549,118.5285,40800.0
2014-12-15 15:10:00,160.27,160.54,160.2,160.21,29400.0,118.5285,118.7282,118.4767,118.4841,29400.0
2014-12-15 15:15:00,160.21,160.25,159.9,159.97,48500.0,118.4841,118.5137,118.2549,118.3066,48500.0
2014-12-15 15:20:00,159.97,160.17,159.8,159.8,81700.0,118.3066,118.4546,118.1809,118.1809,81700.0
2014-12-15 15:25:00,159.85,160.15,159.5,159.5,62100.0,118.2179,118.4398,117.9591,117.9591,62100.0
2014-12-15 15:30:00,159.51,159.71,159.4,159.7,56900.0,117.9665,118.1144,117.8851,118.107,56900.0
2014-12-15 15:35:00,159.7,160.19,159.66,160.01,72900.0,118.107,118.4694,118.0774,118.3362,72900.0
2014-12-15 15:40:00,160.02,160.17,159.89,160.09,92500.0,118.3436,118.4546,118.2475,118.3954,92500.0
2014-12-15 15:45:00,160.1,160.43,159.94,160.35,150300.0,118.4028,118.6468,118.2845,118.5877,150300.0
2014-12-15 15:50:00,160.34,160.47,159.96,160.24,84600.0,118.5803,118.6764,118.2993,118.5063,84600.0
2014-12-15 15:55:00,160.25,160.33,159.6,159.6,192500.0,118.5137,118.5729,118.033,118.033,192500.0
2014-12-16 09:30:00,159.15,159.6,157.5,158.86,188000.0,117.7002,118.033,116.4799,117.4857,188000.0
2014-12-16 09:35:00,158.93,159.96,158.8,159.7,70500.0,117.5375,118.2993,117.4414,118.107,70500.0
2014-12-16 09:40:00,159.65,159.98,159.37,159.94,61900.0,118.07,118.314,117.8629,118.2845,61900.0
2014-12-16 09:45:00,160.0,160.61,159.89,160.6,46300.0,118.3288,118.78,118.2475,118.7726,46300.0
2014-12-16 09:50:00,160.5,160.55,159.87,160.08,68200.0,118.6986,118.7356,118.2327,118.388,68200.0
2014-12-16 09:55:00,160.01,160.3,159.69,159.99,77800.0,118.3362,118.5507,118.0996,118.3214,77800.0
2014-12-16 10:00:00,160.12,160.58,159.92,160.29,76200.0,118.4176,118.7578,118.2697,118.5433,76200.0
2014-12-16 10:05:00,160.36,160.58,159.9,159.93,83200.0,118.5951,118.7578,118.2549,118.2771,83200.0
2014-12-16 10:10:00,159.92,160.11,159.55,159.55,47700.0,118.2697,118.4102,117.996,117.996,47700.0
2014-12-16 10:15:00,159.51,161.25,159.43,160.98,37400.0,117.9665,119.2533,117.9073,119.0536,37400.0
2014-12-16 10:20:00,160.97,161.14,160.29,161.14,19700.0,119.0462,119.1719,118.5433,119.1719,19700.0
2014-12-16 10:25:00,161.05,161.45,161.0,161.33,38400.0,119.1054,119.4012,119.0684,119.3124,38400.0
2014-12-16 10:30:00,161.52,161.52,161.21,161.25,34600.0,119.453,119.453,119.2237,119.2533,34600.0
2014-12-16 10:35:00,161.25,161.37,160.99,161.32,29200.0,119.2533,119.342,119.061,119.305,29200.0
2014-12-16 10:40:00,161.31,161.34,161.02,161.28,24700.0,119.2977,119.3198,119.0832,119.2755,24700.0
2014-12-16 10:45:00,161.3,161.45,161.17,161.22,43000.0,119.2903,119.4012,119.1941,119.2311,43000.0
2014-12-16 10:50:00,161.18,161.5,161.12,161.49,20200.0,119.2015,119.4382,119.1571,119.4308,20200.0
2014-12-16 10:55:00,161.52,162.01,161.45,161.93,45800.0,119.453,119.8153,119.4012,119.7562,45800.0
2014-12-16 11:00:00,161.92,162.02,161.63,161.85,46700.0,119.7488,119.8227,119.5343,119.697,46700.0
2014-12-16 11:05:00,161.86,161.99,161.44,161.44,28600.0,119.7044,119.8006,119.3938,119.3938,28600.0
2014-12-16 11:10:00,161.4,161.84,161.34,161.81,15600.0,119.3642,119.6896,119.3198,119.6674,15600.0
2014-12-16 11:15:00,161.82,162.85,161.82,162.85,19300.0,119.6748,120.4366,119.6748,120.4366,19300.0
2014-12-16 11:20:00,162.79,163.0,162.7,162.99,17000.0,120.3922,120.5475,120.3256,120.5401,17000.0
2014-12-16 11:25:00,163.03,163.9,162.9,163.69,89000.0,120.5697,121.2131,120.4735,121.0578,89000.0
2014-12-16 11:30:00,163.6,163.96,163.39,163.61,75700.0,120.9912,121.2575,120.8359,120.9986,75700.0
2014-12-16 11:35:00,163.65,163.75,162.93,163.05,52700.0,121.0282,121.1022,120.4957,120.5845,52700.0
2014-12-16 11:40:00,163.01,163.25,162.96,163.19,35700.0,120.5549,120.7324,120.5179,120.688,35700.0
2014-12-16 11:45:00,163.22,163.47,163.08,163.22,24900.0,120.7102,120.8951,120.6067,120.7102,24900.0
2014-12-16 11:50:00,163.24,163.33,162.99,163.03,17500.0,120.725,120.7916,120.5401,120.5697,17500.0
2014-12-16 11:55:00,162.96,163.1,162.59,162.86,24000.0,120.5179,120.6215,120.2443,120.444,24000.0
2014-12-16 12:00:00,162.91,163.09,162.67,162.72,37200.0,120.4809,120.6141,120.3034,120.3404,37200.0
2014-12-16 12:05:00,162.76,162.8,162.43,162.77,32000.0,120.37,120.3996,120.126,120.3774,32000.0
2014-12-16 12:10:00,162.78,162.92,162.28,162.28,24500.0,120.3848,120.4883,120.015,120.015,24500.0
2014-12-16 12:15:00,162.29,162.73,162.29,162.61,21900.0,120.0224,120.3478,120.0224,120.2591,21900.0
2014-12-16 12:20:00,162.56,162.75,162.26,162.36,16000.0,120.2221,120.3626,120.0002,120.0742,16000.0
2014-12-16 12:25:00,162.5,162.69,162.35,162.45,14400.0,120.1777,120.3182,120.0668,120.1407,14400.0
2014-12-16 12:30:00,162.43,162.72,162.31,162.48,16400.0,120.126,120.3404,120.0372,120.1629,16400.0
2014-12-16 12:35:00,162.45,162.82,162.4,162.59,20500.0,120.1407,120.4144,120.1038,120.2443,20500.0
2014-12-16 12:40:00,162.6,162.69,162.23,162.29,17700.0,120.2517,120.3182,119.978,120.0224,17700.0
2014-12-16 12:45:00,162.24,162.26,161.77,161.96,15500.0,119.9854,120.0002,119.6378,119.7784,15500.0
2014-12-16 12:50:00,161.97,162.11,161.82,162.0,24000.0,119.7858,119.8893,119.6748,119.8079,24000.0
2014-12-16 12:55:00,162.02,162.25,161.94,162.0,11600.0,119.8227,119.9928,119.7636,119.8079,11600.0
2014-12-16 13:00:00,162.01,162.32,162.01,162.24,12000.0,119.8153,120.0446,119.8153,119.9854,12000.0
2014-12-16 13:05:00,162.26,162.3,161.85,161.9,14000.0,120.0002,120.0298,119.697,119.734,14000.0
2014-12-16 13:10:00,161.93,161.93,161.29,161.67,46900.0,119.7562,119.7562,119.2829,119.5639,46900.0
2014-12-16 13:15:00,161.64,161.8,161.11,161.33,26300.0,119.5417,119.66,119.1497,119.3124,26300.0
2014-12-16 13:20:00,161.32,161.41,160.96,160.98,18600.0,119.305,119.3716,119.0388,119.0536,18600.0
2014-12-16 13:25:00,160.98,161.25,160.81,161.14,49900.0,119.0536,119.2533,118.9279,119.1719,49900.0
2014-12-16 13:30:00,161.06,161.14,160.53,161.0,38100.0,119.1128,119.1719,118.7208,119.0684,38100.0
2014-12-16 13:35:00,161.03,161.23,160.97,161.12,23000.0,119.0906,119.2385,119.0462,119.1571,23000.0
2014-12-16 13:40:00,161.18,161.38,161.09,161.25,51600.0,119.2015,119.3494,119.135,119.2533,51600.0
2014-12-16 13:45:00,161.26,161.28,160.99,161.15,61100.0,119.2607,119.2755,119.061,119.1793,61100.0
2014-12-16 13:50:00,161.18,161.62,161.18,161.49,20300.0,119.2015,119.5269,119.2015,119.4308,20300.0
2014-12-16 13:55:00,161.45,161.58,161.12,161.12,13100.0,119.4012,119.4973,119.1571,119.1571,13100.0
2014-12-16 14:00:00,161.21,161.31,161.03,161.03,9500.0,119.2237,119.2977,119.0906,119.0906,9500.0
2014-12-16 14:05:00,161.11,161.53,161.08,161.47,14000.0,119.1497,119.4604,119.1276,119.416,14000.0
2014-12-16 14:10:00,161.46,161.56,161.16,161.25,16100.0,119.4086,119.4825,119.1867,119.2533,16100.0
2014-12-16 14:15:00,161.25,161.52,161.13,161.47,27000.0,119.2533,119.453,119.1645,119.416,27000.0
2014-12-16 14:20:00,161.53,161.79,161.53,161.56,14100.0,119.4604,119.6526,119.4604,119.4825,14100.0
2014-12-16 14:25:00,161.62,161.78,161.53,161.58,13000.0,119.5269,119.6452,119.4604,119.4973,13000.0
2014-12-16 14:30:00,161.59,161.85,161.42,161.48,20100.0,119.5047,119.697,119.379,119.4234,20100.0
2014-12-16 14:35:00,161.49,161.81,161.4,161.81,15800.0,119.4308,119.6674,119.3642,119.6674,15800.0
2014-12-16 14:40:00,161.72,162.0,161.61,161.84,37100.0,119.6009,119.8079,119.5195,119.6896,37100.0
2014-12-16 14:45:00,161.84,161.88,161.55,161.64,36400.0,119.6896,119.7192,119.4751,119.5417,36400.0
2014-12-16 14:50:00,161.63,161.63,161.2,161.38,38000.0,119.5343,119.5343,119.2163,119.3494,38000.0
2014-12-16 14:55:00,161.4,161.55,161.26,161.43,20100.0,119.3642,119.4751,119.2607,119.3864,20100.0
2014-12-16 15:00:00,161.41,161.65,161.23,161.44,22700.0,119.3716,119.5491,119.2385,119.3938,22700.0
2014-12-16 15:05:00,161.47,161.72,161.05,161.32,20500.0,119.416,119.6009,119.1054,119.305,20500.0
2014-12-16 15:10:00,161.32,161.41,161.04,161.18,35000.0,119.305,119.3716,119.098,119.2015,35000.0
2014-12-16 15:15:00,161.16,161.3,161.08,161.27,21500.0,119.1867,119.2903,119.1276,119.2681,21500.0
2014-12-16 15:20:00,161.26,161.33,160.87,161.0,34700.0,119.2607,119.3124,118.9722,119.0684,34700.0
2014-12-16 15:25:00,160.95,160.96,160.62,160.83,51200.0,119.0314,119.0388,118.7874,118.9427,51200.0
2014-12-16 15:30:00,160.83,161.22,160.52,161.04,88800.0,118.9427,119.2311,118.7134,119.098,88800.0
2014-12-16 15:35:00,161.03,161.17,160.87,160.96,90800.0,119.0906,119.1941,118.9722,119.0388,90800.0
2014-12-16 15:40:00,160.96,161.06,160.29,160.34,74100.0,119.0388,119.1128,118.5433,118.5803,74100.0
2014-12-16 15:45:00,160.35,160.78,160.28,160.43,75100.0,118.5877,118.9057,118.5359,118.6468,75100.0
2014-12-16 15:50:00,160.43,160.44,159.87,160.15,185300.0,118.6468,118.6542,118.2327,118.4398,185300.0
2014-12-16 15:55:00,160.13,160.14,159.43,159.44,273000.0,118.425,118.4324,117.9073,117.9147,273000.0
2014-12-17 09:30:00,159.3,159.96,158.8,159.13,103700.0,117.8111,118.2993,117.4414,117.6854,103700.0
2014-12-17 09:35:00,159.13,159.57,158.6,159.13,33800.0,117.6854,118.0108,117.2935,117.6854,33800.0
2014-12-17 09:40:00,158.91,160.48,158.87,160.12,40700.0,117.5227,118.6838,117.4931,118.4176,40700.0
2014-12-17 09:45:00,160.14,160.5,159.85,160.24,42500.0,118.4324,118.6986,118.2179,118.5063,42500.0
2014-12-17 09:50:00,160.25,160.71,160.12,160.6,34600.0,118.5137,118.8539,118.4176,118.7726,34600.0
2014-12-17 09:55:00,160.66,160.77,160.13,160.72,28600.0,118.8169,118.8983,118.425,118.8613,28600.0
2014-12-17 10:00:00,160.67,161.14,160.19,160.7,33300.0,118.8243,119.1719,118.4694,118.8465,33300.0
2014-12-17 10:05:00,160.71,160.71,159.86,159.98,22600.0,118.8539,118.8539,118.2253,118.314,22600.0
2014-12-17 10:10:00,159.99,160.26,159.72,160.09,26300.0,118.3214,118.5211,118.1218,118.3954,26300.0
2014-12-17 10:15:00,160.14,160.15,159.47,160.02,29700.0,118.4324,118.4398,117.9369,118.3436,29700.0
2014-12-17 10:20:00,159.93,160.18,159.77,159.89,33300.0,118.2771,118.462,118.1587,118.2475,33300.0
2014-12-17 10:25:00,159.88,160.18,159.75,159.85,42400.0,118.2401,118.462,118.1439,118.2179,42400.0
2014-12-17 10:30:00,159.9,160.19,159.74,159.76,40000.0,118.2549,118.4694,118.1366,118.1513,40000.0
2014-12-17 10:35:00,159.77,159.89,159.67,159.68,15800.0,118.1587,118.2475,118.0848,118.0922,15800.0
2014-12-17 10:40:00,159.67,159.74,159.4,159.66,13200.0,118.0848,118.1366,117.8851,118.0774,13200.0
2014-12-17 10:45:00,159.66,159.97,159.55,159.94,30300.0,118.0774,118.3066,117.996,118.2845,30300.0
2014-12-17 10:50:00,159.95,160.06,159.6,159.6,45100.0,118.2919,118.3732,118.033,118.033,45100.0
2014-12-17 10:55:00,159.64,159.67,158.89,158.94,39200.0,118.0626,118.0848,117.5079,117.5449,39200.0
2014-12-17 11:00:00,159.05,159.33,158.97,159.28,19800.0,117.6263,117.8333,117.5671,117.7964,19800.0
2014-12-17 11:05:00,159.33,159.79,159.33,159.54,16800.0,117.8333,118.1735,117.8333,117.9886,16800.0
2014-12-17 11:10:00,159.54,159.63,159.43,159.43,16900.0,117.9886,118.0552,117.9073,117.9073,16900.0
2014-12-17 11:15:00,159.49,159.82,159.35,159.79,21600.0,117.9517,118.1957,117.8481,118.1735,21600.0
2014-12-17 11:20:00,159.79,160.36,159.68,160.32,39100.0,118.1735,118.5951,118.0922,118.5655,39100.0
2014-12-17 11:25:00,160.33,160.58,159.99,159.99,46200.0,118.5729,118.7578,118.3214,118.3214,46200.0
2014-12-17 11:30:00,160.01,160.42,160.01,160.26,41600.0,118.3362,118.6394,118.3362,118.5211,41600.0
2014-12-17 11:35:00,160.24,160.84,160.24,160.83,15100.0,118.5063,118.9501,118.5063,118.9427,15100.0
2014-12-17 11:40:00,160.83,160.99,160.72,160.91,12800.0,118.9427,119.061,118.8613,119.0018,12800.0
2014-12-17 11:45:00,160.99,161.12,160.86,160.95,17500.0,119.061,119.1571,118.9649,119.0314,17500.0
2014-12-17 11:50:00,160.97,160.98,160.66,160.73,17400.0,119.0462,119.0536,118.8169,118.8687,17400.0
2014-12-17 11:55:00,160.74,160.91,160.51,160.88,33800.0,118.8761,119.0018,118.706,118.9796,33800.0
2014-12-17 12:00:00,160.87,161.21,160.83,161.15,41200.0,118.9722,119.2237,118.9427,119.1793,41200.0
2014-12-17 12:05:00,161.19,161.23,160.87,160.92,37400.0,119.2089,119.2385,118.9722,119.0092,37400.0
2014-12-17 12:10:00,160.88,161.0,160.69,160.89,40500.0,118.9796,119.0684,118.8391,118.987,40500.0
2014-12-17 12:15:00,160.84,160.95,160.75,160.78,18300.0,118.9501,119.0314,118.8835,118.9057,18300.0
2014-12-17 12:20:00,160.75,161.05,160.75,160.82,21200.0,118.8835,119.1054,118.8835,118.9353,21200.0
2014-12-17 12:25:00,160.76,160.76,160.45,160.45,18100.0,118.8909,118.8909,118.6616,118.6616,18100.0
2014-12-17 12:30:00,160.53,160.88,160.53,160.84,13000.0,118.7208,118.9796,118.7208,118.9501,13000.0
2014-12-17 12:35:00,160.81,160.86,160.45,160.51,20600.0,118.9279,118.9649,118.6616,118.706,20600.0
2014-12-17 12:40:00,160.46,160.51,160.17,160.28,23400.0,118.669,118.706,118.4546,118.5359,23400.0
2014-12-17 12:45:00,160.22,160.63,160.16,160.46,33600.0,118.4915,118.7948,118.4472,118.669,33600.0
2014-12-17 12:50:00,160.53,160.85,160.53,160.69,11800.0,118.7208,118.9575,118.7208,118.8391,11800.0
2014-12-17 12:55:00,160.65,160.92,160.65,160.91,10800.0,118.8095,119.0092,118.8095,119.0018,10800.0
2014-12-17 13:00:00,160.9,160.96,160.57,160.59,15900.0,118.9944,119.0388,118.7504,118.7652,15900.0
2014-12-17 13:05:00,160.6,160.73,160.44,160.46,11400.0,118.7726,118.8687,118.6542,118.669,11400.0
2014-12-17 13:10:00,160.46,160.53,160.21,160.38,10500.0,118.669,118.7208,118.4841,118.6099,10500.0
2014-12-17 13:15:00,160.36,160.66,160.32,160.41,11400.0,118.5951,118.8169,118.5655,118.6321,11400.0
2014-12-17 13:20:00,160.48,160.52,160.15,160.15,7300.0,118.6838,118.7134,118.4398,118.4398,7300.0
2014-12-17 13:25:00,160.19,160.63,160.17,160.58,17700.0,118.4694,118.7948,118.4546,118.7578,17700.0
2014-12-17 13:30:00,160.56,160.6,160.47,160.53,18500.0,118.743,118.7726,118.6764,118.7208,18500.0
2014-12-17 13:35:00,160.51,160.56,160.31,160.49,11300.0,118.706,118.743,118.5581,118.6912,11300.0
2014-12-17 13:40:00,160.54,160.93,160.47,160.92,9200.0,118.7282,119.0166,118.6764,119.0092,9200.0
2014-12-17 13:45:00,160.97,161.08,160.6,160.81,74700.0,119.0462,119.1276,118.7726,118.9279,74700.0
2014-12-17 13:50:00,160.77,160.96,160.68,160.84,15100.0,118.8983,119.0388,118.8317,118.9501,15100.0
2014-12-17 13:55:00,160.79,161.6,160.75,161.6,36800.0,118.9131,119.5121,118.8835,119.5121,36800.0
2014-12-17 14:00:00,161.51,162.74,161.35,162.06,58300.0,119.4456,120.3552,119.3272,119.8523,58300.0
2014-12-17 14:05:00,162.19,162.3,161.91,162.13,39400.0,119.9485,120.0298,119.7414,119.9041,39400.0
2014-12-17 14:10:00,162.03,162.98,161.95,162.95,29900.0,119.8301,120.5327,119.771,120.5105,29900.0
2014-12-17 14:15:00,162.94,163.0,162.73,162.79,54300.0,120.5031,120.5475,120.3478,120.3922,54300.0
2014-12-17 14:20:00,162.81,162.93,162.52,162.93,28900.0,120.407,120.4957,120.1925,120.4957,28900.0
2014-12-17 14:25:00,162.97,163.0,162.61,162.67,29300.0,120.5253,120.5475,120.2591,120.3034,29300.0
2014-12-17 14:30:00,162.7,162.86,162.2,162.66,25100.0,120.3256,120.444,119.9559,120.2961,25100.0
2014-12-17 14:35:00,162.7,162.84,162.51,162.84,19600.0,120.3256,120.4292,120.1851,120.4292,19600.0
2014-12-17 14:40:00,162.73,162.73,161.61,162.31,41100.0,120.3478,120.3478,119.5195,120.0372,41100.0
2014-12-17 14:45:00,162.28,162.28,161.97,162.1,22600.0,120.015,120.015,119.7858,119.8819,22600.0
2014-12-17 14:50:00,162.17,162.65,161.89,162.62,18300.0,119.9337,120.2887,119.7266,120.2665,18300.0
2014-12-17 14:55:00,162.64,162.68,162.07,162.09,17200.0,120.2813,120.3108,119.8597,119.8745,17200.0
2014-12-17 15:00:00,162.22,162.22,161.48,161.76,34500.0,119.9706,119.9706,119.4234,119.6305,34500.0
2014-12-17 15:05:00,161.73,161.95,161.71,161.79,24200.0,119.6083,119.771,119.5935,119.6526,24200.0
2014-12-17 15:10:00,161.72,162.35,161.72,162.24,19400.0,119.6009,120.0668,119.6009,119.9854,19400.0
2014-12-17 15:15:00,162.31,162.6,162.13,162.48,32300.0,120.0372,120.2517,119.9041,120.1629,32300.0
2014-12-17 15:20:00,162.61,162.66,162.39,162.56,15200.0,120.2591,120.2961,120.0964,120.2221,15200.0
2014-12-17 15:25:00,162.57,163.15,162.43,163.11,28200.0,120.2295,120.6584,120.126,120.6289,28200.0
2014-12-17 15:30:00,163.1,163.14,162.74,162.86,26600.0,120.6215,120.651,120.3552,120.444,26600.0
2014-12-17 15:35:00,162.77,162.97,162.6,162.97,26100.0,120.3774,120.5253,120.2517,120.5253,26100.0
2014-12-17 15:40:00,162.96,163.58,162.96,163.48,71400.0,120.5179,120.9764,120.5179,120.9025,71400.0
2014-12-17 15:45:00,163.47,164.01,163.4,163.78,75900.0,120.8951,121.2945,120.8433,121.1244,75900.0
2014-12-17 15:50:00,163.86,163.88,163.22,163.27,90800.0,121.1835,121.1983,120.7102,120.7472,90800.0
2014-12-17 15:55:00,163.3,163.59,163.27,163.54,157800.0,120.7694,120.9838,120.7472,120.9469,157800.0
2014-12-18 09:30:00,166.1,166.58,164.58,164.79,100400.0,122.8401,123.1951,121.716,121.8713,100400.0
2014-12-18 09:35:00,164.7,165.7,164.7,165.08,40800.0,121.8047,122.5443,121.8047,122.0858,40800.0
2014-12-18 09:40:00,165.16,165.66,165.07,165.38,23700.0,122.1449,122.5147,122.0784,122.3076,23700.0
2014-12-18 09:45:00,165.46,165.92,165.46,165.87,34700.0,122.3668,122.707,122.3668,122.67,34700.0
2014-12-18 09:50:00,165.9,166.25,165.57,165.73,22500.0,122.6922,122.9511,122.4482,122.5665,22500.0
2014-12-18 09:55:00,165.75,165.9,165.64,165.84,26600.0,122.5813,122.6922,122.4999,122.6478,26600.0
2014-12-18 10:00:00,165.92,166.28,165.65,166.19,46900.0,122.707,122.9732,122.5073,122.9067,46900.0
2014-12-18 10:05:00,166.1,166.55,166.0,166.44,31700.0,122.8401,123.1729,122.7662,123.0916,31700.0
2014-12-18 10:10:00,166.5,167.46,166.47,167.34,38800.0,123.1359,123.8459,123.1138,123.7572,38800.0
2014-12-18 10:15:00,167.31,167.37,166.68,166.68,17700.0,123.735,123.7794,123.2691,123.2691,17700.0
2014-12-18 10:20:00,166.74,166.9,166.21,166.27,36400.0,123.3134,123.4318,122.9215,122.9658,36400.0
2014-12-18 10:25:00,166.23,166.42,165.93,166.17,60400.0,122.9363,123.0768,122.7144,122.8919,60400.0
2014-12-18 10:30:00,166.12,166.21,165.9,166.02,23000.0,122.8549,122.9215,122.6922,122.781,23000.0
2014-12-18 10:35:00,166.02,166.13,165.86,166.03,20600.0,122.781,122.8623,122.6626,122.7884,20600.0
2014-12-18 10:40:00,165.98,166.18,165.85,166.12,16900.0,122.7514,122.8993,122.6552,122.8549,16900.0
2014-12-18 10:45:00,166.12,166.2,165.83,166.18,18700.0,122.8549,122.9141,122.6404,122.8993,18700.0
2014-12-18 10:50:00,166.19,166.42,166.06,166.25,19100.0,122.9067,123.0768,122.8105,122.9511,19100.0
2014-12-18 10:55:00,166.19,166.3,166.02,166.02,29300.0,122.9067,122.988,122.781,122.781,29300.0
2014-12-18 11:00:00,166.0,166.07,165.68,165.93,17300.0,122.7662,122.8179,122.5295,122.7144,17300.0
2014-12-18 11:05:00,165.92,165.93,165.6,165.87,21700.0,122.707,122.7144,122.4703,122.67,21700.0
2014-12-18 11:10:00,165.87,166.1,165.57,165.57,35800.0,122.67,122.8401,122.4482,122.4482,35800.0
2014-12-18 11:15:00,165.49,166.14,165.4,166.14,15300.0,122.389,122.8697,122.3224,122.8697,15300.0
2014-12-18 11:20:00,166.14,166.65,165.87,166.55,44400.0,122.8697,123.2469,122.67,123.1729,44400.0
2014-12-18 11:25:00,166.52,166.7,166.16,166.23,14800.0,123.1507,123.2839,122.8845,122.9363,14800.0
2014-12-18 11:30:00,166.2,166.29,165.89,166.21,11000.0,122.9141,122.9806,122.6848,122.9215,11000.0
2014-12-18 11:35:00,166.3,166.44,166.03,166.41,13700.0,122.988,123.0916,122.7884,123.0694,13700.0
2014-12-18 11:40:00,166.39,166.72,166.35,166.69,10900.0,123.0546,123.2986,123.025,123.2765,10900.0
2014-12-18 11:45:00,166.67,166.78,166.39,166.52,24300.0,123.2617,123.343,123.0546,123.1507,24300.0
2014-12-18 11:50:00,166.52,166.97,166.52,166.92,16400.0,123.1507,123.4835,123.1507,123.4466,16400.0
2014-12-18 11:55:00,166.94,167.13,166.88,167.03,13800.0,123.4613,123.6019,123.417,123.5279,13800.0
2014-12-18 12:00:00,166.99,167.04,166.9,166.99,8500.0,123.4983,123.5353,123.4318,123.4983,8500.0
2014-12-18 12:05:00,167.0,167.24,167.0,167.09,18600.0,123.5057,123.6832,123.5057,123.5723,18600.0
2014-12-18 12:10:00,167.13,167.15,166.83,167.1,20300.0,123.6019,123.6167,123.38,123.5797,20300.0
2014-12-18 12:15:00,167.07,167.29,167.01,167.13,10100.0,123.5575,123.7202,123.5131,123.6019,10100.0
2014-12-18 12:20:00,167.06,167.06,166.77,166.88,11000.0,123.5501,123.5501,123.3356,123.417,11000.0
2014-12-18 12:25:00,166.85,167.05,166.7,166.76,8700.0,123.3948,123.5427,123.2839,123.3282,8700.0
2014-12-18 12:30:00,166.8,166.85,166.55,166.79,24500.0,123.3578,123.3948,123.1729,123.3504,24500.0
2014-12-18 12:35:00,166.84,166.92,166.63,166.63,11700.0,123.3874,123.4466,123.2321,123.2321,11700.0
2014-12-18 12:40:00,166.67,166.75,166.58,166.7,13700.0,123.2617,123.3208,123.1951,123.2839,13700.0
2014-12-18 12:45:00,166.69,166.85,166.6,166.73,15100.0,123.2765,123.3948,123.2099,123.306,15100.0
2014-12-18 12:50:00,166.69,166.96,166.56,166.78,14100.0,123.2765,123.4761,123.1803,123.343,14100.0
2014-12-18 12:55:00,166.75,167.12,166.73,166.91,17500.0,123.3208,123.5945,123.306,123.4392,17500.0
2014-12-18 13:00:00,166.89,166.9,166.64,166.8,14400.0,123.4244,123.4318,123.2395,123.3578,14400.0
2014-12-18 13:05:00,166.84,166.94,166.59,166.7,18100.0,123.3874,123.4613,123.2025,123.2839,18100.0
2014-12-18 13:10:00,166.71,166.87,166.63,166.7,14200.0,123.2913,123.4096,123.2321,123.2839,14200.0
2014-12-18 13:15:00,166.69,166.93,166.69,166.85,10900.0,123.2765,123.454,123.2765,123.3948,10900.0
2014-12-18 13:20:00,166.85,167.26,166.85,167.25,27000.0,123.3948,123.698,123.3948,123.6906,27000.0
2014-12-18 13:25:00,167.25,167.36,167.04,167.14,28200.0,123.6906,123.772,123.5353,123.6093,28200.0
2014-12-18 13:30:00,167.2,167.23,166.88,167.05,11900.0,123.6536,123.6758,123.417,123.5427,11900.0
2014-12-18 13:35:00,167.09,167.2,166.93,167.03,28400.0,123.5723,123.6536,123.454,123.5279,28400.0
2014-12-18 13:40:00,166.94,167.19,166.84,166.95,23900.0,123.4613,123.6462,123.3874,123.4687,23900.0
2014-12-18 13:45:00,166.9,167.06,166.79,166.99,16800.0,123.4318,123.5501,123.3504,123.4983,16800.0
2014-12-18 13:50:00,166.97,167.02,166.85,166.92,15000.0,123.4835,123.5205,123.3948,123.4466,15000.0
2014-12-18 13:55:00,166.85,167.05,166.82,166.99,18800.0,123.3948,123.5427,123.3726,123.4983,18800.0
2014-12-18 14:00:00,167.0,167.09,166.75,166.91,23100.0,123.5057,123.5723,123.3208,123.4392,23100.0
2014-12-18 14:05:00,166.91,167.03,166.76,166.99,17000.0,123.4392,123.5279,123.3282,123.4983,17000.0
2014-12-18 14:10:00,166.97,167.25,166.9,167.22,19500.0,123.4835,123.6906,123.4318,123.6684,19500.0
2014-12-18 14:15:00,167.21,167.53,167.13,167.45,25100.0,123.661,123.8977,123.6019,123.8385,25100.0
2014-12-18 14:20:00,167.44,167.48,167.18,167.26,19600.0,123.8311,123.8607,123.6388,123.698,19600.0
2014-12-18 14:25:00,167.23,167.42,167.2,167.27,21200.0,123.6758,123.8163,123.6536,123.7054,21200.0
2014-12-18 14:30:00,167.23,167.45,167.07,167.35,36900.0,123.6758,123.8385,123.5575,123.7646,36900.0
2014-12-18 14:35:00,167.38,167.51,167.22,167.39,45400.0,123.7868,123.8829,123.6684,123.7941,45400.0
2014-12-18 14:40:00,167.42,167.5,167.28,167.41,20200.0,123.8163,123.8755,123.7128,123.8089,20200.0
2014-12-18 14:45:00,167.42,167.52,166.93,167.09,26100.0,123.8163,123.8903,123.454,123.5723,26100.0
2014-12-18 14:50:00,167.05,167.51,167.02,167.43,41400.0,123.5427,123.8829,123.5205,123.8237,41400.0
2014-12-18 14:55:00,167.4,167.54,167.25,167.39,33100.0,123.8015,123.9051,123.6906,123.7941,33100.0
2014-12-18 15:00:00,167.37,167.57,167.28,167.54,26700.0,123.7794,123.9273,123.7128,123.9051,26700.0
2014-12-18 15:05:00,167.55,167.78,167.33,167.39,45000.0,123.9125,124.0826,123.7498,123.7941,45000.0
2014-12-18 15:10:00,167.39,167.83,167.38,167.81,27000.0,123.7941,124.1196,123.7868,124.1048,27000.0
2014-12-18 15:15:00,167.79,167.88,167.49,167.58,30700.0,124.09,124.1565,123.8681,123.9347,30700.0
2014-12-18 15:20:00,167.58,167.72,167.28,167.3,37100.0,123.9347,124.0382,123.7128,123.7276,37100.0
2014-12-18 15:25:00,167.28,167.58,167.22,167.49,22200.0,123.7128,123.9347,123.6684,123.8681,22200.0
2014-12-18 15:30:00,167.47,167.89,167.31,167.44,45200.0,123.8533,124.1639,123.735,123.8311,45200.0
2014-12-18 15:35:00,167.43,167.56,167.32,167.46,47300.0,123.8237,123.9199,123.7424,123.8459,47300.0
2014-12-18 15:40:00,167.49,167.87,167.47,167.73,42900.0,123.8681,124.1491,123.8533,124.0456,42900.0
2014-12-18 15:45:00,167.73,167.85,167.66,167.82,66400.0,124.0456,124.1343,123.9938,124.1122,66400.0
2014-12-18 15:50:00,167.82,168.21,167.82,168.2,129300.0,124.1122,124.4006,124.1122,124.3932,129300.0
2014-12-18 15:55:00,168.17,168.59,167.93,168.48,337400.0,124.371,124.6816,124.1935,124.6003,337400.0
2014-12-19 09:30:00,168.82,170.0,168.07,168.84,1659500.0,124.8517,125.7244,124.297,124.8665,1659500.0
2014-12-19 09:35:00,168.86,169.34,168.71,169.03,40600.0,124.8813,125.2363,124.7704,125.007,40600.0
2014-12-19 09:40:00,169.03,169.25,168.14,168.23,30100.0,125.007,125.1697,124.3488,124.4154,30100.0
2014-12-19 09:45:00,168.31,168.58,167.63,168.5,45500.0,124.4745,124.6742,123.9716,124.6151,45500.0
2014-12-19 09:50:00,168.5,168.6,167.7,167.74,50900.0,124.6151,124.689,124.0234,124.053,50900.0
2014-12-19 09:55:00,167.68,168.37,167.4,168.2,40100.0,124.0086,124.5189,123.8015,124.3932,40100.0
2014-12-19 10:00:00,168.2,168.77,167.85,168.58,47100.0,124.3932,124.8147,124.1343,124.6742,47100.0
2014-12-19 10:05:00,168.59,168.81,168.48,168.77,42600.0,124.6816,124.8443,124.6003,124.8147,42600.0
2014-12-19 10:10:00,168.67,169.0,168.49,169.0,41800.0,124.7408,124.9848,124.6077,124.9848,41800.0
2014-12-19 10:15:00,168.9,169.06,168.78,168.98,34000.0,124.9109,125.0292,124.8221,124.97,34000.0
2014-12-19 10:20:00,169.01,169.25,168.87,169.12,33600.0,124.9922,125.1697,124.8887,125.0736,33600.0
2014-12-19 10:25:00,169.07,169.53,169.03,169.46,38200.0,125.0366,125.3768,125.007,125.325,38200.0
2014-12-19 10:30:00,169.44,169.44,168.76,168.91,38900.0,125.3102,125.3102,124.8073,124.9183,38900.0
2014-12-19 10:35:00,168.9,169.16,168.84,168.91,32400.0,124.9109,125.1032,124.8665,124.9183,32400.0
2014-12-19 10:40:00,168.96,169.19,168.93,169.12,36400.0,124.9552,125.1253,124.9331,125.0736,36400.0
2014-12-19 10:45:00,169.09,169.11,168.45,168.47,26500.0,125.0514,125.0662,124.5781,124.5929,26500.0
2014-12-19 10:50:00,168.45,169.12,168.39,168.96,23600.0,124.5781,125.0736,124.5337,124.9552,23600.0
2014-12-19 10:55:00,168.99,169.32,168.97,169.15,38500.0,124.9774,125.2215,124.9626,125.0958,38500.0
2014-12-19 11:00:00,169.11,169.17,168.85,169.1,19500.0,125.0662,125.1106,124.8739,125.0588,19500.0
2014-12-19 11:05:00,169.13,169.16,168.76,168.76,15300.0,125.081,125.1032,124.8073,124.8073,15300.0
2014-12-19 11:10:00,168.84,169.28,168.82,169.25,24200.0,124.8665,125.1919,124.8517,125.1697,24200.0
2014-12-19 11:15:00,169.26,169.45,169.08,169.11,38000.0,125.1771,125.3176,125.044,125.0662,38000.0
2014-12-19 11:20:00,169.11,169.4,169.02,169.18,32600.0,125.0662,125.2807,124.9996,125.118,32600.0
2014-12-19 11:25:00,169.13,169.39,168.98,169.06,47200.0,125.081,125.2733,124.97,125.0292,47200.0
2014-12-19 11:30:00,169.1,169.14,168.89,168.98,14000.0,125.0588,125.0884,124.9035,124.97,14000.0
2014-12-19 11:35:00,169.06,169.15,168.91,169.03,19800.0,125.0292,125.0958,124.9183,125.007,19800.0
2014-12-19 11:40:00,169.07,169.09,168.8,169.09,23000.0,125.0366,125.0514,124.8369,125.0514,23000.0
2014-12-19 11:45:00,169.11,169.38,169.1,169.18,8700.0,125.0662,125.2659,125.0588,125.118,8700.0
2014-12-19 11:50:00,169.1,169.36,169.1,169.19,13200.0,125.0588,125.2511,125.0588,125.1253,13200.0
2014-12-19 11:55:00,169.17,169.38,169.1,169.22,13000.0,125.1106,125.2659,125.0588,125.1475,13000.0
2014-12-19 12:00:00,169.19,169.19,168.76,168.87,14000.0,125.1253,125.1253,124.8073,124.8887,14000.0
2014-12-19 12:05:00,168.85,168.97,168.72,168.94,14000.0,124.8739,124.9626,124.7778,124.9405,14000.0
2014-12-19 12:10:00,168.95,168.98,168.85,168.9,5500.0,124.9479,124.97,124.8739,124.9109,5500.0
2014-12-19 12:15:00,168.92,169.18,168.88,168.96,35200.0,124.9257,125.118,124.8961,124.9552,35200.0
2014-12-19 12:20:00,168.93,168.97,168.57,168.61,11000.0,124.9331,124.9626,124.6668,124.6964,11000.0
2014-12-19 12:25:00,168.58,168.94,168.58,168.69,23700.0,124.6742,124.9405,124.6742,124.7556,23700.0
2014-12-19 12:30:00,168.72,168.96,168.68,168.75,16500.0,124.7778,124.9552,124.7482,124.7999,16500.0
2014-12-19 12:35:00,168.79,168.87,168.69,168.86,15800.0,124.8295,124.8887,124.7556,124.8813,15800.0
2014-12-19 12:40:00,168.78,168.86,168.72,168.83,11000.0,124.8221,124.8813,124.7778,124.8591,11000.0
2014-12-19 12:45:00,168.8,168.95,168.7,168.78,9300.0,124.8369,124.9479,124.763,124.8221,9300.0
2014-12-19 12:50:00,168.79,168.97,168.64,168.87,20200.0,124.8295,124.9626,124.7186,124.8887,20200.0
2014-12-19 12:55:00,168.88,168.91,168.54,168.59,13800.0,124.8961,124.9183,124.6446,124.6816,13800.0
2014-12-19 13:00:00,168.55,168.71,168.44,168.54,9900.0,124.652,124.7704,124.5707,124.6446,9900.0
2014-12-19 13:05:00,168.55,168.61,168.32,168.53,11700.0,124.652,124.6964,124.4819,124.6372,11700.0
2014-12-19 13:10:00,168.49,168.53,168.34,168.46,9800.0,124.6077,124.6372,124.4967,124.5855,9800.0
2014-12-19 13:15:00,168.46,168.78,168.46,168.76,9500.0,124.5855,124.8221,124.5855,124.8073,9500.0
2014-12-19 13:20:00,168.78,168.91,168.71,168.81,13000.0,124.8221,124.9183,124.7704,124.8443,13000.0
2014-12-19 13:25:00,168.79,168.93,168.74,168.92,16900.0,124.8295,124.9331,124.7925,124.9257,16900.0
2014-12-19 13:30:00,168.92,169.0,168.72,168.82,19600.0,124.9257,124.9848,124.7778,124.8517,19600.0
2014-12-19 13:35:00,168.87,168.97,168.74,168.88,10500.0,124.8887,124.9626,124.7925,124.8961,10500.0
2014-12-19 13:40:00,168.82,169.31,168.76,169.31,18400.0,124.8517,125.2141,124.8073,125.2141,18400.0
2014-12-19 13:45:00,169.31,169.45,169.22,169.41,15500.0,125.2141,125.3176,125.1475,125.288,15500.0
2014-12-19 13:50:00,169.44,169.62,169.37,169.55,23300.0,125.3102,125.4434,125.2585,125.3916,23300.0
2014-12-19 13:55:00,169.52,169.71,169.49,169.57,20400.0,125.3694,125.5099,125.3472,125.4064,20400.0
2014-12-19 14:00:00,169.6,169.78,169.58,169.78,18400.0,125.4286,125.5617,125.4138,125.5617,18400.0
2014-12-19 14:05:00,169.78,169.98,169.64,169.96,21000.0,125.5617,125.7096,125.4581,125.6948,21000.0
2014-12-19 14:10:00,169.98,170.26,169.95,170.2,40200.0,125.7096,125.9167,125.6874,125.8723,40200.0
2014-12-19 14:15:00,170.18,170.48,170.17,170.17,43300.0,125.8575,126.0794,125.8501,125.8501,43300.0
2014-12-19 14:20:00,170.21,170.39,170.14,170.22,15900.0,125.8797,126.0128,125.8279,125.8871,15900.0
2014-12-19 14:25:00,170.24,170.44,170.13,170.39,33600.0,125.9019,126.0498,125.8205,126.0128,33600.0
2014-12-19 14:30:00,170.41,170.48,170.27,170.31,13400.0,126.0276,126.0794,125.9241,125.9536,13400.0
2014-12-19 14:35:00,170.29,170.31,169.8,169.96,31400.0,125.9389,125.9536,125.5765,125.6948,31400.0
2014-12-19 14:40:00,170.01,170.18,169.87,170.15,17400.0,125.7318,125.8575,125.6282,125.8353,17400.0
2014-12-19 14:45:00,170.17,170.33,170.09,170.33,19300.0,125.8501,125.9684,125.7909,125.9684,19300.0
2014-12-19 14:50:00,170.35,170.75,170.32,170.67,26000.0,125.9832,126.2791,125.961,126.2199,26000.0
2014-12-19 14:55:00,170.68,170.94,170.64,170.9,31600.0,126.2273,126.4196,126.1977,126.39,31600.0
2014-12-19 15:00:00,170.9,171.04,170.82,170.98,28100.0,126.39,126.4935,126.3308,126.4492,28100.0
2014-12-19 15:05:00,171.01,171.36,170.77,171.28,52600.0,126.4713,126.7302,126.2938,126.671,52600.0
2014-12-19 15:10:00,171.22,171.67,171.1,171.5,43400.0,126.6266,126.9594,126.5379,126.8337,43400.0
2014-12-19 15:15:00,171.52,171.73,171.42,171.58,45500.0,126.8485,127.0038,126.7746,126.8929,45500.0
2014-12-19 15:20:00,171.53,171.58,171.28,171.43,33800.0,126.8559,126.8929,126.671,126.782,33800.0
2014-12-19 15:25:00,171.43,171.59,171.32,171.54,55100.0,126.782,126.9003,126.7006,126.8633,55100.0
2014-12-19 15:30:00,171.53,171.56,171.31,171.35,41400.0,126.8559,126.8781,126.6932,126.7228,41400.0
2014-12-19 15:35:00,171.32,171.5,171.22,171.24,52900.0,126.7006,126.8337,126.6266,126.6414,52900.0
2014-12-19 15:40:00,171.25,171.32,171.0,171.26,72600.0,126.6488,126.7006,126.4639,126.6562,72600.0
2014-12-19 15:45:00,171.23,171.27,170.91,171.09,56300.0,126.634,126.6636,126.3974,126.5305,56300.0
2014-12-19 15:50:00,171.08,171.1,170.11,170.17,184000.0,126.5231,126.5379,125.8057,125.8501,184000.0
2014-12-19 15:55:00,170.17,170.43,169.99,170.17,244300.0,125.8501,126.0424,125.717,125.8501,244300.0
2014-12-22 09:30:00,168.79,168.82,165.42,166.21,146700.0,124.8295,124.8517,122.3372,122.9215,146700.0
2014-12-22 09:35:00,166.33,168.15,166.25,168.15,38100.0,123.0102,124.3562,122.9511,124.3562,38100.0
2014-12-22 09:40:00,168.07,169.04,167.93,168.73,40000.0,124.297,125.0144,124.1935,124.7852,40000.0
2014-12-22 09:45:00,168.88,168.93,168.4,168.42,39300.0,124.8961,124.9331,124.5411,124.5559,39300.0
2014-12-22 09:50:00,168.42,168.74,167.57,167.58,30800.0,124.5559,124.7925,123.9273,123.9347,30800.0
2014-12-22 09:55:00,167.64,167.94,167.02,167.02,26300.0,123.979,124.2009,123.5205,123.5205,26300.0
2014-12-22 10:00:00,166.97,167.42,166.82,166.99,50800.0,123.4835,123.8163,123.3726,123.4983,50800.0
2014-12-22 10:05:00,166.95,167.38,166.91,167.23,27100.0,123.4687,123.7868,123.4392,123.6758,27100.0
2014-12-22 10:10:00,167.24,167.64,167.07,167.12,40700.0,123.6832,123.979,123.5575,123.5945,40700.0
2014-12-22 10:15:00,167.15,167.3,166.71,166.78,30000.0,123.6167,123.7276,123.2913,123.343,30000.0
2014-12-22 10:20:00,166.67,166.71,165.78,165.83,29300.0,123.2617,123.2913,122.6035,122.6404,29300.0
2014-12-22 10:25:00,165.88,166.09,165.64,165.67,78300.0,122.6774,122.8327,122.4999,122.5221,78300.0
2014-12-22 10:30:00,165.68,165.94,164.82,164.91,91900.0,122.5295,122.7218,121.8935,121.9601,91900.0
2014-12-22 10:35:00,164.92,165.0,164.45,164.73,66700.0,121.9674,122.0266,121.6199,121.8269,66700.0
2014-12-22 10:40:00,164.74,164.78,164.45,164.74,101600.0,121.8343,121.8639,121.6199,121.8343,101600.0
2014-12-22 10:45:00,164.74,165.65,164.73,165.1,39100.0,121.8343,122.5073,121.8269,122.1006,39100.0
2014-12-22 10:50:00,165.18,165.46,165.0,165.21,30400.0,122.1597,122.3668,122.0266,122.1819,30400.0
2014-12-22 10:55:00,165.23,165.55,164.87,164.96,27800.0,122.1967,122.4334,121.9305,121.997,27800.0
2014-12-22 11:00:00,164.99,165.0,164.64,164.68,36200.0,122.0192,122.0266,121.7604,121.79,36200.0
2014-12-22 11:05:00,164.71,164.77,164.28,164.48,47800.0,121.8121,121.8565,121.4941,121.642,47800.0
2014-12-22 11:10:00,164.45,164.46,163.94,163.98,42600.0,121.6199,121.6273,121.2427,121.2723,42600.0
2014-12-22 11:15:00,163.95,164.35,163.91,164.18,38700.0,121.2501,121.5459,121.2205,121.4202,38700.0
2014-12-22 11:20:00,164.22,164.32,164.01,164.12,24200.0,121.4498,121.5237,121.2945,121.3758,24200.0
2014-12-22 11:25:00,164.09,164.76,164.09,164.71,27300.0,121.3536,121.8491,121.3536,121.8121,27300.0
2014-12-22 11:30:00,164.71,164.85,164.61,164.73,28300.0,121.8121,121.9157,121.7382,121.8269,28300.0
2014-12-22 11:35:00,164.73,164.97,164.64,164.68,19400.0,121.8269,122.0044,121.7604,121.79,19400.0
2014-12-22 11:40:00,164.69,165.24,164.65,165.06,33900.0,121.7973,122.2041,121.7678,122.071,33900.0
2014-12-22 11:45:00,165.11,165.11,164.53,164.68,26500.0,122.108,122.108,121.679,121.79,26500.0
2014-12-22 11:50:00,164.66,164.8,164.44,164.76,15800.0,121.7752,121.8787,121.6125,121.8491,15800.0
2014-12-22 11:55:00,164.71,164.91,164.52,164.91,13100.0,121.8121,121.9601,121.6716,121.9601,13100.0
2014-12-22 12:00:00,164.92,165.16,164.73,165.07,16100.0,121.9674,122.1449,121.8269,122.0784,16100.0
2014-12-22 12:05:00,165.01,165.5,164.82,165.47,9000.0,122.034,122.3964,121.8935,122.3742,9000.0
2014-12-22 12:10:00,165.48,165.48,165.09,165.1,23500.0,122.3816,122.3816,122.0932,122.1006,23500.0
2014-12-22 12:15:00,165.14,165.47,165.11,165.47,12900.0,122.1301,122.3742,122.108,122.3742,12900.0
2014-12-22 12:20:00,165.47,165.47,165.17,165.28,18800.0,122.3742,122.3742,122.1523,122.2337,18800.0
2014-12-22 12:25:00,165.29,165.54,165.28,165.44,16300.0,122.2411,122.426,122.2337,122.352,16300.0
2014-12-22 12:30:00,165.43,166.0,165.4,165.95,13000.0,122.3446,122.7662,122.3224,122.7292,13000.0
2014-12-22 12:35:00,166.04,166.04,165.68,165.69,16700.0,122.7957,122.7957,122.5295,122.5369,16700.0
2014-12-22 12:40:00,165.69,165.89,165.6,165.87,14600.0,122.5369,122.6848,122.4703,122.67,14600.0
2014-12-22 12:45:00,165.84,166.06,165.7,166.05,13700.0,122.6478,122.8105,122.5443,122.8031,13700.0
2014-12-22 12:50:00,166.05,166.11,165.81,166.07,22800.0,122.8031,122.8475,122.6257,122.8179,22800.0
2014-12-22 12:55:00,166.05,166.12,166.0,166.1,24000.0,122.8031,122.8549,122.7662,122.8401,24000.0
2014-12-22 13:00:00,166.12,166.31,166.1,166.1,37700.0,122.8549,122.9954,122.8401,122.8401,37700.0
2014-12-22 13:05:00,166.12,166.16,165.89,165.92,14700.0,122.8549,122.8845,122.6848,122.707,14700.0
2014-12-22 13:10:00,165.94,166.08,165.76,165.9,22700.0,122.7218,122.8253,122.5887,122.6922,22700.0
2014-12-22 13:15:00,165.85,165.94,165.52,165.59,12800.0,122.6552,122.7218,122.4112,122.4629,12800.0
2014-12-22 13:20:00,165.53,165.94,165.34,165.75,21200.0,122.4186,122.7218,122.2781,122.5813,21200.0
2014-12-22 13:25:00,165.77,165.9,165.64,165.74,16400.0,122.5961,122.6922,122.4999,122.5739,16400.0
2014-12-22 13:30:00,165.75,165.95,165.7,165.71,19600.0,122.5813,122.7292,122.5443,122.5517,19600.0
2014-12-22 13:35:00,165.71,165.78,165.61,165.69,21800.0,122.5517,122.6035,122.4777,122.5369,21800.0
2014-12-22 13:40:00,165.67,165.73,165.4,165.4,33400.0,122.5221,122.5665,122.3224,122.3224,33400.0
2014-12-22 13:45:00,165.4,165.84,165.36,165.58,39500.0,122.3224,122.6478,122.2929,122.4556,39500.0
2014-12-22 13:50:00,165.59,165.61,165.3,165.53,43000.0,122.4629,122.4777,122.2485,122.4186,43000.0
2014-12-22 13:55:00,165.56,165.59,165.43,165.55,24700.0,122.4408,122.4629,122.3446,122.4334,24700.0
2014-12-22 14:00:00,165.53,165.59,165.33,165.4,23300.0,122.4186,122.4629,122.2707,122.3224,23300.0
2014-12-22 14:05:00,165.41,165.59,165.33,165.56,17800.0,122.3298,122.4629,122.2707,122.4408,17800.0
2014-12-22 14:10:00,165.59,165.59,165.42,165.47,17400.0,122.4629,122.4629,122.3372,122.3742,17400.0
2014-12-22 14:15:00,165.5,165.51,165.22,165.22,19700.0,122.3964,122.4038,122.1893,122.1893,19700.0
2014-12-22 14:20:00,165.21,165.39,165.18,165.26,13100.0,122.1819,122.315,122.1597,122.2189,13100.0
2014-12-22 14:25:00,165.28,165.41,165.24,165.37,16600.0,122.2337,122.3298,122.2041,122.3002,16600.0
2014-12-22 14:30:00,165.32,165.49,165.27,165.32,20000.0,122.2633,122.389,122.2263,122.2633,20000.0
2014-12-22 14:35:00,165.3,165.32,165.0,165.04,21500.0,122.2485,122.2633,122.0266,122.0562,21500.0
2014-12-22 14:40:00,165.07,165.17,164.85,164.89,20100.0,122.0784,122.1523,121.9157,121.9453,20100.0
2014-12-22 14:45:00,164.88,165.01,164.82,164.93,27300.0,121.9379,122.034,121.8935,121.9748,27300.0
2014-12-22 14:50:00,164.94,164.95,164.78,164.9,21600.0,121.9822,121.9896,121.8639,121.9527,21600.0
2014-12-22 14:55:00,164.9,165.0,164.75,164.81,21700.0,121.9527,122.0266,121.8417,121.8861,21700.0
2014-12-22 15:00:00,164.8,164.9,164.75,164.82,36200.0,121.8787,121.9527,121.8417,121.8935,36200.0
2014-12-22 15:05:00,164.84,164.88,164.58,164.61,36800.0,121.9083,121.9379,121.716,121.7382,36800.0
2014-12-22 15:10:00,164.6,164.61,164.27,164.31,55500.0,121.7308,121.7382,121.4867,121.5163,55500.0
2014-12-22 15:15:00,164.31,164.32,163.98,164.25,94400.0,121.5163,121.5237,121.2723,121.4719,94400.0
2014-12-22 15:20:00,164.24,164.34,164.14,164.3,61500.0,121.4645,121.5385,121.3906,121.5089,61500.0
2014-12-22 15:25:00,164.3,164.5,164.2,164.36,50500.0,121.5089,121.6568,121.435,121.5533,50500.0
2014-12-22 15:30:00,164.41,164.41,164.21,164.26,51700.0,121.5903,121.5903,121.4424,121.4793,51700.0
2014-12-22 15:35:00,164.26,164.31,164.15,164.28,46100.0,121.4793,121.5163,121.398,121.4941,46100.0
2014-12-22 15:40:00,164.29,164.52,164.23,164.4,52800.0,121.5015,121.6716,121.4572,121.5829,52800.0
2014-12-22 15:45:00,164.39,164.44,164.04,164.19,109500.0,121.5755,121.6125,121.3166,121.4276,109500.0
2014-12-22 15:50:00,164.19,164.29,164.06,164.21,104200.0,121.4276,121.5015,121.3314,121.4424,104200.0
2014-12-22 15:55:00,164.18,164.62,163.99,164.59,147600.0,121.4202,121.7456,121.2797,121.7234,147600.0
2014-12-23 09:30:00,164.91,164.99,163.28,163.92,75900.0,121.9601,122.0192,120.7546,121.2279,75900.0
2014-12-23 09:35:00,163.6,163.96,162.5,162.5,37100.0,120.9912,121.2575,120.1777,120.1777,37100.0
2014-12-23 09:40:00,162.62,162.62,160.9,161.55,100400.0,120.2665,120.2665,118.9944,119.4751,100400.0
2014-12-23 09:45:00,161.63,161.63,159.66,159.77,126300.0,119.5343,119.5343,118.0774,118.1587,126300.0
2014-12-23 09:50:00,159.83,160.79,159.66,160.35,98200.0,118.2031,118.9131,118.0774,118.5877,98200.0
2014-12-23 09:55:00,160.35,160.41,159.55,159.74,105800.0,118.5877,118.6321,117.996,118.1366,105800.0
2014-12-23 10:00:00,159.6,160.2,159.02,159.1,109500.0,118.033,118.4767,117.6041,117.6632,109500.0
2014-12-23 10:05:00,159.14,159.16,158.25,158.54,144900.0,117.6928,117.7076,117.0346,117.2491,144900.0
2014-12-23 10:10:00,158.47,158.58,156.7,157.0,125300.0,117.1973,117.2787,115.8883,116.1102,125300.0
2014-12-23 10:15:00,157.11,158.55,156.95,158.19,99400.0,116.1915,117.2565,116.0732,116.9902,99400.0
2014-12-23 10:20:00,158.17,158.17,157.36,157.62,45000.0,116.9754,116.9754,116.3764,116.5687,45000.0
2014-12-23 10:25:00,157.55,158.3,157.46,157.91,62700.0,116.5169,117.0716,116.4504,116.7832,62700.0
2014-12-23 10:30:00,157.89,157.89,156.34,156.46,85500.0,116.7684,116.7684,115.6221,115.7108,85500.0
2014-12-23 10:35:00,156.42,156.96,155.57,156.1,180800.0,115.6812,116.0806,115.0526,115.4446,180800.0
2014-12-23 10:40:00,155.91,157.44,155.9,157.04,117800.0,115.3041,116.4356,115.2967,116.1398,117800.0
2014-12-23 10:45:00,157.04,157.45,156.82,157.34,162500.0,116.1398,116.443,115.977,116.3616,162500.0
2014-12-23 10:50:00,157.32,157.87,157.32,157.75,82300.0,116.3468,116.7536,116.3468,116.6648,82300.0
2014-12-23 10:55:00,157.76,158.0,157.34,157.53,183900.0,116.6722,116.8497,116.3616,116.5021,183900.0
2014-12-23 11:00:00,157.5,158.2,157.2,157.9,129700.0,116.4799,116.9976,116.2581,116.7758,129700.0
2014-12-23 11:05:00,157.81,158.16,157.75,157.87,91400.0,116.7092,116.9681,116.6648,116.7536,91400.0
2014-12-23 11:10:00,157.84,157.88,157.18,157.48,112900.0,116.7314,116.761,116.2433,116.4652,112900.0
2014-12-23 11:15:00,157.48,157.84,157.35,157.8,72200.0,116.4652,116.7314,116.369,116.7018,72200.0
2014-12-23 11:20:00,157.84,157.85,157.39,157.53,39900.0,116.7314,116.7388,116.3986,116.5021,39900.0
2014-12-23 11:25:00,157.56,158.15,157.46,158.1,88600.0,116.5243,116.9607,116.4504,116.9237,88600.0
2014-12-23 11:30:00,158.13,158.27,157.89,157.92,29000.0,116.9459,117.0494,116.7684,116.7906,29000.0
2014-12-23 11:35:00,157.97,158.19,157.74,158.13,33800.0,116.8275,116.9902,116.6574,116.9459,33800.0
2014-12-23 11:40:00,158.1,158.23,157.63,157.63,60800.0,116.9237,117.0198,116.5761,116.5761,60800.0
2014-12-23 11:45:00,157.6,157.63,156.8,156.8,89400.0,116.5539,116.5761,115.9623,115.9623,89400.0
2014-12-23 11:50:00,156.84,156.87,156.0,156.15,102800.0,115.9918,116.014,115.3706,115.4815,102800.0
2014-12-23 11:55:00,156.13,156.76,156.01,156.63,43200.0,115.4668,115.9327,115.378,115.8365,43200.0
2014-12-23 12:00:00,156.58,156.74,156.22,156.3,19900.0,115.7996,115.9179,115.5333,115.5925,19900.0
2014-12-23 12:05:00,156.24,156.46,156.06,156.08,30300.0,115.5481,115.7108,115.415,115.4298,30300.0
2014-12-23 12:10:00,156.14,156.17,155.89,155.98,46500.0,115.4742,115.4963,115.2893,115.3558,46500.0
2014-12-23 12:15:00,155.93,156.03,155.66,155.74,31300.0,115.3188,115.3928,115.1192,115.1783,31300.0
2014-12-23 12:20:00,155.74,155.77,154.57,154.65,73700.0,115.1783,115.2005,114.3131,114.3722,73700.0
2014-12-23 12:25:00,154.66,154.74,154.36,154.61,69800.0,114.3796,114.4388,114.1577,114.3426,69800.0
2014-12-23 12:30:00,154.65,155.23,154.5,155.02,85000.0,114.3722,114.8012,114.2613,114.6459,85000.0
2014-12-23 12:35:00,155.0,155.14,154.65,155.01,114400.0,114.6311,114.7346,114.3722,114.6385,114400.0
2014-12-23 12:40:00,155.02,155.39,154.92,155.39,58600.0,114.6459,114.9195,114.5719,114.9195,58600.0
2014-12-23 12:45:00,155.34,155.36,154.97,155.24,79600.0,114.8825,114.8973,114.6089,114.8086,79600.0
2014-12-23 12:50:00,155.23,155.23,154.52,154.85,91400.0,114.8012,114.8012,114.2761,114.5201,91400.0
2014-12-23 12:55:00,154.85,155.04,154.79,154.85,48000.0,114.5201,114.6606,114.4758,114.5201,48000.0
2014-12-23 13:00:00,154.86,154.99,154.66,154.8,156100.0,114.5275,114.6237,114.3796,114.4831,156100.0
2014-12-23 13:05:00,154.84,155.53,154.77,155.51,55200.0,114.5127,115.023,114.461,115.0082,55200.0
2014-12-23 13:10:00,155.51,155.99,155.51,155.97,40500.0,115.0082,115.3632,115.0082,115.3484,40500.0
2014-12-23 13:15:00,155.96,156.19,155.95,156.03,67400.0,115.341,115.5111,115.3336,115.3928,67400.0
2014-12-23 13:20:00,156.01,156.1,155.78,155.89,34400.0,115.378,115.4446,115.2079,115.2893,34400.0
2014-12-23 13:25:00,155.9,156.03,155.76,155.95,36500.0,115.2967,115.3928,115.1931,115.3336,36500.0
2014-12-23 13:30:00,155.97,156.02,155.92,156.0,46700.0,115.3484,115.3854,115.3114,115.3706,46700.0
2014-12-23 13:35:00,156.0,156.03,155.86,155.89,137300.0,115.3706,115.3928,115.2671,115.2893,137300.0
2014-12-23 13:40:00,155.92,155.93,155.57,155.75,41100.0,115.3114,115.3188,115.0526,115.1857,41100.0
2014-12-23 13:45:00,155.78,156.43,155.67,156.42,68000.0,115.2079,115.6886,115.1266,115.6812,68000.0
2014-12-23 13:50:00,156.43,157.42,156.42,157.19,80700.0,115.6886,116.4208,115.6812,116.2507,80700.0
2014-12-23 13:55:00,157.2,157.23,156.79,156.79,36900.0,116.2581,116.2803,115.9549,115.9549,36900.0
2014-12-23 14:00:00,156.8,156.81,156.44,156.66,31500.0,115.9623,115.9697,115.696,115.8587,31500.0
2014-12-23 14:05:00,156.68,156.82,156.62,156.78,19900.0,115.8735,115.977,115.8291,115.9475,19900.0
2014-12-23 14:10:00,156.77,157.21,156.77,157.09,49400.0,115.9401,116.2655,115.9401,116.1767,49400.0
2014-12-23 14:15:00,157.07,157.09,156.7,156.87,48600.0,116.1619,116.1767,115.8883,116.014,48600.0
2014-12-23 14:20:00,156.85,157.04,156.84,156.96,32600.0,115.9992,116.1398,115.9918,116.0806,32600.0
2014-12-23 14:25:00,156.97,157.25,156.97,157.24,67400.0,116.088,116.2951,116.088,116.2877,67400.0
2014-12-23 14:30:00,157.24,157.79,157.24,157.67,82800.0,116.2877,116.6944,116.2877,116.6057,82800.0
2014-12-23 14:35:00,157.67,158.1,157.65,157.99,85700.0,116.6057,116.9237,116.5909,116.8423,85700.0
2014-12-23 14:40:00,157.97,158.12,157.92,158.02,48500.0,116.8275,116.9385,116.7906,116.8645,48500.0
2014-12-23 14:45:00,158.02,158.09,157.86,158.03,64600.0,116.8645,116.9163,116.7462,116.8719,64600.0
2014-12-23 14:50:00,158.03,158.03,157.79,157.84,41600.0,116.8719,116.8719,116.6944,116.7314,41600.0
2014-12-23 14:55:00,157.86,157.9,157.44,157.52,138400.0,116.7462,116.7758,116.4356,116.4947,138400.0
2014-12-23 15:00:00,157.46,157.87,157.25,157.87,44800.0,116.4504,116.7536,116.2951,116.7536,44800.0
2014-12-23 15:05:00,157.88,158.42,157.88,158.27,31900.0,116.761,117.1603,116.761,117.0494,31900.0
2014-12-23 15:10:00,158.22,158.23,157.96,157.99,17300.0,117.0124,117.0198,116.8201,116.8423,17300.0
2014-12-23 15:15:00,158.01,158.06,157.72,157.72,47800.0,116.8571,116.8941,116.6426,116.6426,47800.0
2014-12-23 15:20:00,157.71,157.9,157.63,157.75,28400.0,116.6353,116.7758,116.5761,116.6648,28400.0
2014-12-23 15:25:00,157.76,158.28,157.75,158.14,132000.0,116.6722,117.0568,116.6648,116.9533,132000.0
2014-12-23 15:30:00,158.13,158.26,158.12,158.15,61800.0,116.9459,117.042,116.9385,116.9607,61800.0
2014-12-23 15:35:00,158.14,158.41,158.05,158.32,44100.0,116.9533,117.1529,116.8867,117.0864,44100.0
2014-12-23 15:40:00,158.31,158.55,158.2,158.44,48600.0,117.079,117.2565,116.9976,117.1751,48600.0
2014-12-23 15:45:00,158.42,158.42,158.13,158.24,49300.0,117.1603,117.1603,116.9459,117.0272,49300.0
2014-12-23 15:50:00,158.24,158.29,158.06,158.25,86000.0,117.0272,117.0642,116.8941,117.0346,86000.0
2014-12-23 15:55:00,158.21,158.26,157.52,157.52,216600.0,117.005,117.042,116.4947,116.4947,216600.0
2014-12-24 09:30:00,156.78,158.75,156.47,158.64,61000.0,115.9475,117.4044,115.7182,117.323,61000.0
2014-12-24 09:35:00,158.54,160.36,158.0,160.3,82600.0,117.2491,118.5951,116.8497,118.5507,82600.0
2014-12-24 09:40:00,160.35,161.2,160.16,161.16,87500.0,118.5877,119.2163,118.4472,119.1867,87500.0
2014-12-24 09:45:00,161.18,162.37,160.97,162.07,111300.0,119.2015,120.0816,119.0462,119.8597,111300.0
2014-12-24 09:50:00,162.12,162.52,161.43,162.52,45100.0,119.8967,120.1925,119.3864,120.1925,45100.0
2014-12-24 09:55:00,162.52,163.17,162.1,162.34,73700.0,120.1925,120.6732,119.8819,120.0594,73700.0
2014-12-24 10:00:00,162.12,162.39,161.05,161.05,55300.0,119.8967,120.0964,119.1054,119.1054,55300.0
2014-12-24 10:05:00,161.1,161.67,160.86,161.0,40400.0,119.1423,119.5639,118.9649,119.0684,40400.0
2014-12-24 10:10:00,160.91,161.71,160.9,161.55,40900.0,119.0018,119.5935,118.9944,119.4751,40900.0
2014-12-24 10:15:00,161.54,161.8,161.34,161.67,22800.0,119.4678,119.66,119.3198,119.5639,22800.0
2014-12-24 10:20:00,161.7,161.95,161.42,161.75,24000.0,119.5861,119.771,119.379,119.6231,24000.0
2014-12-24 10:25:00,161.75,162.27,161.74,162.14,31600.0,119.6231,120.0076,119.6157,119.9115,31600.0
2014-12-24 10:30:00,162.15,162.48,161.92,162.43,33500.0,119.9189,120.1629,119.7488,120.126,33500.0
2014-12-24 10:35:00,162.41,162.42,161.96,162.11,44000.0,120.1112,120.1186,119.7784,119.8893,44000.0
2014-12-24 10:40:00,162.11,162.12,161.81,162.08,28200.0,119.8893,119.8967,119.6674,119.8671,28200.0
2014-12-24 10:45:00,162.13,162.5,162.09,162.47,44200.0,119.9041,120.1777,119.8745,120.1555,44200.0
2014-12-24 10:50:00,162.42,162.52,162.05,162.09,29100.0,120.1186,120.1925,119.8449,119.8745,29100.0
2014-12-24 10:55:00,162.15,162.4,162.09,162.23,21600.0,119.9189,120.1038,119.8745,119.978,21600.0
2014-12-24 11:00:00,162.21,162.25,161.91,161.91,26300.0,119.9633,119.9928,119.7414,119.7414,26300.0
2014-12-24 11:05:00,161.93,162.18,161.9,162.15,16500.0,119.7562,119.9411,119.734,119.9189,16500.0
2014-12-24 11:10:00,162.14,162.18,161.91,161.95,17800.0,119.9115,119.9411,119.7414,119.771,17800.0
2014-12-24 11:15:00,161.98,162.15,161.9,162.06,15600.0,119.7932,119.9189,119.734,119.8523,15600.0
2014-12-24 11:20:00,162.06,162.13,161.76,161.76,18000.0,119.8523,119.9041,119.6305,119.6305,18000.0
2014-12-24 11:25:00,161.83,162.09,161.83,162.03,14500.0,119.6822,119.8745,119.6822,119.8301,14500.0
2014-12-24 11:30:00,162.03,162.14,161.89,162.03,20600.0,119.8301,119.9115,119.7266,119.8301,20600.0
2014-12-24 11:35:00,162.01,162.1,161.82,161.92,13200.0,119.8153,119.8819,119.6748,119.7488,13200.0
2014-12-24 11:40:00,161.91,161.99,161.32,161.32,24100.0,119.7414,119.8006,119.305,119.305,24100.0
2014-12-24 11:45:00,161.27,161.56,161.15,161.49,43700.0,119.2681,119.4825,119.1793,119.4308,43700.0
2014-12-24 11:50:00,161.53,161.53,161.19,161.24,24100.0,119.4604,119.4604,119.2089,119.2459,24100.0
2014-12-24 11:55:00,161.21,161.29,161.02,161.02,15900.0,119.2237,119.2829,119.0832,119.0832,15900.0
2014-12-24 12:00:00,161.04,161.27,161.04,161.19,20300.0,119.098,119.2681,119.098,119.2089,20300.0
2014-12-24 12:05:00,161.22,161.56,161.11,161.37,22400.0,119.2311,119.4825,119.1497,119.342,22400.0
2014-12-24 12:10:00,161.37,161.37,160.99,161.33,11600.0,119.342,119.342,119.061,119.3124,11600.0
2014-12-24 12:15:00,161.25,161.25,160.88,160.94,10300.0,119.2533,119.2533,118.9796,119.024,10300.0
2014-12-24 12:20:00,160.94,161.09,160.87,160.87,10600.0,119.024,119.135,118.9722,118.9722,10600.0
2014-12-24 12:25:00,160.88,161.03,160.88,160.93,16400.0,118.9796,119.0906,118.9796,119.0166,16400.0
2014-12-24 12:30:00,160.94,161.21,160.9,161.07,21400.0,119.024,119.2237,118.9944,119.1202,21400.0
2014-12-24 12:35:00,161.06,161.47,160.98,161.06,39700.0,119.1128,119.416,119.0536,119.1128,39700.0
2014-12-24 12:40:00,161.06,161.36,161.06,161.2,34000.0,119.1128,119.3346,119.1128,119.2163,34000.0
2014-12-24 12:45:00,161.21,161.25,160.77,160.92,28800.0,119.2237,119.2533,118.8983,119.0092,28800.0
2014-12-24 12:50:00,160.91,160.97,160.42,160.42,43800.0,119.0018,119.0462,118.6394,118.6394,43800.0
2014-12-24 12:55:00,160.42,160.84,160.4,160.66,93400.0,118.6394,118.9501,118.6247,118.8169,93400.0
2014-12-26 09:30:00,162.08,162.99,161.85,161.9,58600.0,119.8671,120.5401,119.697,119.734,58600.0
2014-12-26 09:35:00,162.03,162.34,161.85,162.07,13500.0,119.8301,120.0594,119.697,119.8597,13500.0
2014-12-26 09:40:00,162.05,162.73,161.98,162.68,17000.0,119.8449,120.3478,119.7932,120.3108,17000.0
2014-12-26 09:45:00,162.68,163.44,162.63,163.26,32100.0,120.3108,120.8729,120.2739,120.7398,32100.0
2014-12-26 09:50:00,163.33,163.78,163.14,163.15,38400.0,120.7916,121.1244,120.651,120.6584,38400.0
2014-12-26 09:55:00,163.25,163.39,162.88,163.15,20100.0,120.7324,120.8359,120.4588,120.6584,20100.0
2014-12-26 10:00:00,163.27,163.87,163.16,163.87,21900.0,120.7472,121.1909,120.6658,121.1909,21900.0
2014-12-26 10:05:00,163.87,163.93,163.41,163.77,44700.0,121.1909,121.2353,120.8507,121.117,44700.0
2014-12-26 10:10:00,163.73,164.15,163.47,163.68,108600.0,121.0874,121.398,120.8951,121.0504,108600.0
2014-12-26 10:15:00,163.67,163.71,163.44,163.62,19500.0,121.043,121.0726,120.8729,121.006,19500.0
2014-12-26 10:20:00,163.66,163.66,163.42,163.58,20800.0,121.0356,121.0356,120.8581,120.9764,20800.0
2014-12-26 10:25:00,163.64,163.67,163.46,163.66,23100.0,121.0208,121.043,120.8877,121.0356,23100.0
2014-12-26 10:30:00,163.66,164.05,163.65,163.77,22200.0,121.0356,121.324,121.0282,121.117,22200.0
2014-12-26 10:35:00,163.72,163.81,163.45,163.45,26700.0,121.08,121.1465,120.8803,120.8803,26700.0
2014-12-26 10:40:00,163.43,163.81,163.21,163.76,19400.0,120.8655,121.1465,120.7028,121.1096,19400.0
2014-12-26 10:45:00,163.74,163.74,163.22,163.22,7600.0,121.0948,121.0948,120.7102,120.7102,7600.0
2014-12-26 10:50:00,163.26,163.4,163.09,163.35,23700.0,120.7398,120.8433,120.6141,120.8063,23700.0
2014-12-26 10:55:00,163.34,163.71,163.29,163.67,13000.0,120.7989,121.0726,120.762,121.043,13000.0
2014-12-26 11:00:00,163.72,163.95,163.51,163.95,8400.0,121.08,121.2501,120.9247,121.2501,8400.0
2014-12-26 11:05:00,163.95,163.95,163.38,163.41,10500.0,121.2501,121.2501,120.8285,120.8507,10500.0
2014-12-26 11:10:00,163.42,163.47,163.33,163.42,12900.0,120.8581,120.8951,120.7916,120.8581,12900.0
2014-12-26 11:15:00,163.4,163.4,162.99,163.0,14700.0,120.8433,120.8433,120.5401,120.5475,14700.0
2014-12-26 11:20:00,163.0,163.0,162.46,162.59,10000.0,120.5475,120.5475,120.1481,120.2443,10000.0
2014-12-26 11:25:00,162.58,162.95,162.58,162.94,5100.0,120.2369,120.5105,120.2369,120.5031,5100.0
2014-12-26 11:30:00,162.94,163.17,162.8,163.17,7700.0,120.5031,120.6732,120.3996,120.6732,7700.0
2014-12-26 11:35:00,163.2,163.39,163.13,163.39,10000.0,120.6954,120.8359,120.6436,120.8359,10000.0
2014-12-26 11:40:00,163.39,163.4,163.08,163.13,4200.0,120.8359,120.8433,120.6067,120.6436,4200.0
2014-12-26 11:45:00,163.08,163.38,162.88,162.88,9100.0,120.6067,120.8285,120.4588,120.4588,9100.0
2014-12-26 11:50:00,162.92,163.12,162.91,162.91,2800.0,120.4883,120.6362,120.4809,120.4809,2800.0
2014-12-26 11:55:00,162.84,162.96,162.77,162.77,2900.0,120.4292,120.5179,120.3774,120.3774,2900.0
2014-12-26 12:00:00,162.78,162.82,162.68,162.68,5500.0,120.3848,120.4144,120.3108,120.3108,5500.0
2014-12-26 12:05:00,162.65,162.67,162.42,162.55,24000.0,120.2887,120.3034,120.1186,120.2147,24000.0
2014-12-26 12:10:00,162.59,162.73,162.46,162.67,14800.0,120.2443,120.3478,120.1481,120.3034,14800.0
2014-12-26 12:15:00,162.72,163.16,162.72,162.93,11800.0,120.3404,120.6658,120.3404,120.4957,11800.0
2014-12-26 12:20:00,162.95,163.04,162.82,163.04,5100.0,120.5105,120.5771,120.4144,120.5771,5100.0
2014-12-26 12:25:00,163.09,163.09,162.72,162.74,12000.0,120.6141,120.6141,120.3404,120.3552,12000.0
2014-12-26 12:30:00,162.75,163.08,162.75,162.89,4600.0,120.3626,120.6067,120.3626,120.4661,4600.0
2014-12-26 12:35:00,162.88,163.06,162.76,163.0,11300.0,120.4588,120.5919,120.37,120.5475,11300.0
2014-12-26 12:40:00,163.01,163.27,163.01,163.18,13900.0,120.5549,120.7472,120.5549,120.6806,13900.0
2014-12-26 12:45:00,163.16,163.18,162.89,163.08,10600.0,120.6658,120.6806,120.4661,120.6067,10600.0
2014-12-26 12:50:00,163.11,163.12,162.85,162.93,2700.0,120.6289,120.6362,120.4366,120.4957,2700.0
2014-12-26 12:55:00,162.91,163.13,162.91,163.1,4800.0,120.4809,120.6436,120.4809,120.6215,4800.0
2014-12-26 13:00:00,163.13,163.32,163.13,163.19,5100.0,120.6436,120.7842,120.6436,120.688,5100.0
2014-12-26 13:05:00,163.2,163.34,163.16,163.25,5300.0,120.6954,120.7989,120.6658,120.7324,5300.0
2014-12-26 13:10:00,163.19,163.31,163.08,163.22,8500.0,120.688,120.7768,120.6067,120.7102,8500.0
2014-12-26 13:15:00,163.24,163.36,163.14,163.33,6500.0,120.725,120.8137,120.651,120.7916,6500.0
2014-12-26 13:20:00,163.29,163.3,163.1,163.14,5700.0,120.762,120.7694,120.6215,120.651,5700.0
2014-12-26 13:25:00,163.18,163.39,163.17,163.2,7600.0,120.6806,120.8359,120.6732,120.6954,7600.0
2014-12-26 13:30:00,163.23,163.34,163.17,163.24,9300.0,120.7176,120.7989,120.6732,120.725,9300.0
2014-12-26 13:35:00,163.23,163.36,163.18,163.22,5400.0,120.7176,120.8137,120.6806,120.7102,5400.0
2014-12-26 13:40:00,163.22,163.6,163.22,163.47,16500.0,120.7102,120.9912,120.7102,120.8951,16500.0
2014-12-26 13:45:00,163.42,163.5,163.34,163.37,7100.0,120.8581,120.9173,120.7989,120.8211,7100.0
2014-12-26 13:50:00,163.32,163.55,163.32,163.38,21200.0,120.7842,120.9543,120.7842,120.8285,21200.0
2014-12-26 13:55:00,163.39,163.57,163.33,163.44,10400.0,120.8359,120.969,120.7916,120.8729,10400.0
2014-12-26 14:00:00,163.44,163.52,163.35,163.44,13200.0,120.8729,120.9321,120.8063,120.8729,13200.0
2014-12-26 14:05:00,163.42,163.6,163.41,163.56,6300.0,120.8581,120.9912,120.8507,120.9617,6300.0
2014-12-26 14:10:00,163.54,163.57,163.46,163.51,11700.0,120.9469,120.969,120.8877,120.9247,11700.0
2014-12-26 14:15:00,163.5,163.5,163.32,163.47,7700.0,120.9173,120.9173,120.7842,120.8951,7700.0
2014-12-26 14:20:00,163.46,163.48,163.33,163.36,8700.0,120.8877,120.9025,120.7916,120.8137,8700.0
2014-12-26 14:25:00,163.35,163.4,163.27,163.37,8300.0,120.8063,120.8433,120.7472,120.8211,8300.0
2014-12-26 14:30:00,163.37,163.39,163.25,163.31,10000.0,120.8211,120.8359,120.7324,120.7768,10000.0
2014-12-26 14:35:00,163.3,163.46,163.26,163.41,12800.0,120.7694,120.8877,120.7398,120.8507,12800.0
2014-12-26 14:40:00,163.37,163.54,163.28,163.37,16800.0,120.8211,120.9469,120.7546,120.8211,16800.0
2014-12-26 14:45:00,163.31,163.45,163.26,163.31,14500.0,120.7768,120.8803,120.7398,120.7768,14500.0
2014-12-26 14:50:00,163.38,163.5,163.37,163.5,7300.0,120.8285,120.9173,120.8211,120.9173,7300.0
2014-12-26 14:55:00,163.5,163.54,163.4,163.5,8400.0,120.9173,120.9469,120.8433,120.9173,8400.0
2014-12-26 15:00:00,163.45,163.67,163.45,163.47,13300.0,120.8803,121.043,120.8803,120.8951,13300.0
2014-12-26 15:05:00,163.44,163.74,163.43,163.72,14900.0,120.8729,121.0948,120.8655,121.08,14900.0
2014-12-26 15:10:00,163.68,163.77,163.63,163.77,26800.0,121.0504,121.117,121.0134,121.117,26800.0
2014-12-26 15:15:00,163.73,163.89,163.72,163.86,10500.0,121.0874,121.2057,121.08,121.1835,10500.0
2014-12-26 15:20:00,163.86,163.88,163.78,163.84,13300.0,121.1835,121.1983,121.1244,121.1687,13300.0
2014-12-26 15:25:00,163.83,163.91,163.79,163.89,16100.0,121.1613,121.2205,121.1317,121.2057,16100.0
2014-12-26 15:30:00,163.9,163.99,163.7,163.7,20300.0,121.2131,121.2797,121.0652,121.0652,20300.0
2014-12-26 15:35:00,163.68,163.75,163.43,163.5,31200.0,121.0504,121.1022,120.8655,120.9173,31200.0
2014-12-26 15:40:00,163.48,163.65,163.45,163.55,18800.0,120.9025,121.0282,120.8803,120.9543,18800.0
2014-12-26 15:45:00,163.54,163.66,163.36,163.36,17100.0,120.9469,121.0356,120.8137,120.8137,17100.0
2014-12-26 15:50:00,163.34,163.48,163.18,163.22,37000.0,120.7989,120.9025,120.6806,120.7102,37000.0
2014-12-26 15:55:00,163.21,163.55,163.14,163.47,81400.0,120.7028,120.9543,120.651,120.8951,81400.0
2014-12-29 09:30:00,163.24,164.05,162.78,163.73,64800.0,120.725,121.324,120.3848,121.0874,64800.0
2014-12-29 09:35:00,163.49,163.91,163.12,163.15,13400.0,120.9099,121.2205,120.6362,120.6584,13400.0
2014-12-29 09:40:00,163.55,163.6,162.94,163.16,23600.0,120.9543,120.9912,120.5031,120.6658,23600.0
2014-12-29 09:45:00,163.18,163.18,162.16,162.25,62000.0,120.6806,120.6806,119.9263,119.9928,62000.0
2014-12-29 09:50:00,162.2,162.88,162.16,162.67,21000.0,119.9559,120.4588,119.9263,120.3034,21000.0
2014-12-29 09:55:00,162.71,162.72,162.27,162.5,11500.0,120.333,120.3404,120.0076,120.1777,11500.0
2014-12-29 10:00:00,162.57,162.71,162.05,162.26,15900.0,120.2295,120.333,119.8449,120.0002,15900.0
2014-12-29 10:05:00,162.17,162.25,161.52,162.24,30800.0,119.9337,119.9928,119.453,119.9854,30800.0
2014-12-29 10:10:00,162.17,162.56,162.03,162.43,17400.0,119.9337,120.2221,119.8301,120.126,17400.0
2014-12-29 10:15:00,162.54,162.61,162.2,162.35,14400.0,120.2073,120.2591,119.9559,120.0668,14400.0
2014-12-29 10:20:00,162.35,162.39,161.88,161.97,9200.0,120.0668,120.0964,119.7192,119.7858,9200.0
2014-12-29 10:25:00,161.93,162.08,161.7,161.92,11400.0,119.7562,119.8671,119.5861,119.7488,11400.0
2014-12-29 10:30:00,161.92,162.46,161.91,162.4,14400.0,119.7488,120.1481,119.7414,120.1038,14400.0
2014-12-29 10:35:00,162.36,162.6,162.32,162.48,10100.0,120.0742,120.2517,120.0446,120.1629,10100.0
2014-12-29 10:40:00,162.42,162.48,162.11,162.39,18700.0,120.1186,120.1629,119.8893,120.0964,18700.0
2014-12-29 10:45:00,162.38,162.49,162.26,162.46,8200.0,120.089,120.1703,120.0002,120.1481,8200.0
2014-12-29 10:50:00,162.48,162.56,162.33,162.55,19000.0,120.1629,120.2221,120.052,120.2147,19000.0
2014-12-29 10:55:00,162.55,162.65,162.55,162.59,9800.0,120.2147,120.2887,120.2147,120.2443,9800.0
2014-12-29 11:00:00,162.57,162.69,162.46,162.49,18500.0,120.2295,120.3182,120.1481,120.1703,18500.0
2014-12-29 11:05:00,162.55,162.9,162.55,162.9,11400.0,120.2147,120.4735,120.2147,120.4735,11400.0
2014-12-29 11:10:00,162.91,162.96,162.67,162.75,14600.0,120.4809,120.5179,120.3034,120.3626,14600.0
2014-12-29 11:15:00,162.73,162.8,162.47,162.54,17900.0,120.3478,120.3996,120.1555,120.2073,17900.0
2014-12-29 11:20:00,162.52,162.59,162.44,162.44,9900.0,120.1925,120.2443,120.1333,120.1333,9900.0
2014-12-29 11:25:00,162.44,162.6,162.41,162.6,15800.0,120.1333,120.2517,120.1112,120.2517,15800.0
2014-12-29 11:30:00,162.65,162.8,162.53,162.8,17000.0,120.2887,120.3996,120.1999,120.3996,17000.0
2014-12-29 11:35:00,162.8,162.98,162.78,162.89,18000.0,120.3996,120.5327,120.3848,120.4661,18000.0
2014-12-29 11:40:00,162.9,163.1,162.89,163.09,22900.0,120.4735,120.6215,120.4661,120.6141,22900.0
2014-12-29 11:45:00,163.04,163.44,163.02,163.19,14500.0,120.5771,120.8729,120.5623,120.688,14500.0
2014-12-29 11:50:00,163.15,163.22,163.08,163.17,8500.0,120.6584,120.7102,120.6067,120.6732,8500.0
2014-12-29 11:55:00,163.16,163.19,163.01,163.01,12700.0,120.6658,120.688,120.5549,120.5549,12700.0
2014-12-29 12:00:00,163.03,163.37,163.01,163.28,10900.0,120.5697,120.8211,120.5549,120.7546,10900.0
2014-12-29 12:05:00,163.29,163.3,162.99,163.01,2800.0,120.762,120.7694,120.5401,120.5549,2800.0
2014-12-29 12:10:00,163.0,163.08,162.94,162.96,12800.0,120.5475,120.6067,120.5031,120.5179,12800.0
2014-12-29 12:15:00,162.95,162.95,162.8,162.8,5500.0,120.5105,120.5105,120.3996,120.3996,5500.0
2014-12-29 12:20:00,162.78,162.88,162.76,162.83,6700.0,120.3848,120.4588,120.37,120.4218,6700.0
2014-12-29 12:25:00,162.82,162.94,162.77,162.81,8400.0,120.4144,120.5031,120.3774,120.407,8400.0
2014-12-29 12:30:00,162.81,162.84,162.73,162.83,1800.0,120.407,120.4292,120.3478,120.4218,1800.0
2014-12-29 12:35:00,162.81,162.98,162.7,162.91,8200.0,120.407,120.5327,120.3256,120.4809,8200.0
2014-12-29 12:40:00,162.88,162.91,162.82,162.84,5700.0,120.4588,120.4809,120.4144,120.4292,5700.0
2014-12-29 12:45:00,162.87,162.91,162.8,162.85,8100.0,120.4514,120.4809,120.3996,120.4366,8100.0
2014-12-29 12:50:00,162.87,162.89,162.8,162.82,4500.0,120.4514,120.4661,120.3996,120.4144,4500.0
2014-12-29 12:55:00,162.81,162.81,162.65,162.65,5100.0,120.407,120.407,120.2887,120.2887,5100.0
2014-12-29 13:00:00,162.64,162.79,162.64,162.72,5200.0,120.2813,120.3922,120.2813,120.3404,5200.0
2014-12-29 13:05:00,162.74,162.77,162.61,162.61,4200.0,120.3552,120.3774,120.2591,120.2591,4200.0
2014-12-29 13:10:00,162.59,162.75,162.59,162.75,5400.0,120.2443,120.3626,120.2443,120.3626,5400.0
2014-12-29 13:15:00,162.71,162.76,162.59,162.68,5800.0,120.333,120.37,120.2443,120.3108,5800.0
2014-12-29 13:20:00,162.67,162.79,162.62,162.67,7900.0,120.3034,120.3922,120.2665,120.3034,7900.0
2014-12-29 13:25:00,162.66,162.83,162.65,162.73,6900.0,120.2961,120.4218,120.2887,120.3478,6900.0
2014-12-29 13:30:00,162.75,162.8,162.66,162.72,4800.0,120.3626,120.3996,120.2961,120.3404,4800.0
2014-12-29 13:35:00,162.7,162.82,162.7,162.82,9000.0,120.3256,120.4144,120.3256,120.4144,9000.0
2014-12-29 13:40:00,162.85,162.87,162.81,162.81,8200.0,120.4366,120.4514,120.407,120.407,8200.0
2014-12-29 13:45:00,162.81,162.85,162.73,162.79,4900.0,120.407,120.4366,120.3478,120.3922,4900.0
2014-12-29 13:50:00,162.81,162.84,162.57,162.61,8300.0,120.407,120.4292,120.2295,120.2591,8300.0
2014-12-29 13:55:00,162.66,162.69,162.55,162.65,7500.0,120.2961,120.3182,120.2147,120.2887,7500.0
2014-12-29 14:00:00,162.63,162.73,162.62,162.65,4400.0,120.2739,120.3478,120.2665,120.2887,4400.0
2014-12-29 14:05:00,162.63,162.63,162.49,162.49,5900.0,120.2739,120.2739,120.1703,120.1703,5900.0
2014-12-29 14:10:00,162.48,162.5,162.43,162.47,24800.0,120.1629,120.1777,120.126,120.1555,24800.0
2014-12-29 14:15:00,162.44,162.47,162.32,162.37,15600.0,120.1333,120.1555,120.0446,120.0816,15600.0
2014-12-29 14:20:00,162.36,162.64,162.32,162.62,10500.0,120.0742,120.2813,120.0446,120.2665,10500.0
2014-12-29 14:25:00,162.61,162.77,162.51,162.76,12700.0,120.2591,120.3774,120.1851,120.37,12700.0
2014-12-29 14:30:00,162.76,163.01,162.76,162.97,12500.0,120.37,120.5549,120.37,120.5253,12500.0
2014-12-29 14:35:00,162.95,162.98,162.89,162.92,15300.0,120.5105,120.5327,120.4661,120.4883,15300.0
2014-12-29 14:40:00,162.92,162.99,162.68,162.69,31300.0,120.4883,120.5401,120.3108,120.3182,31300.0
2014-12-29 14:45:00,162.69,162.71,162.59,162.61,20500.0,120.3182,120.333,120.2443,120.2591,20500.0
2014-12-29 14:50:00,162.59,162.61,162.45,162.52,16100.0,120.2443,120.2591,120.1407,120.1925,16100.0
2014-12-29 14:55:00,162.52,162.57,162.47,162.56,8700.0,120.1925,120.2295,120.1555,120.2221,8700.0
2014-12-29 15:00:00,162.57,162.59,162.49,162.55,15800.0,120.2295,120.2443,120.1703,120.2147,15800.0
2014-12-29 15:05:00,162.56,162.67,162.5,162.65,11000.0,120.2221,120.3034,120.1777,120.2887,11000.0
2014-12-29 15:10:00,162.63,162.72,162.6,162.7,10400.0,120.2739,120.3404,120.2517,120.3256,10400.0
2014-12-29 15:15:00,162.71,162.84,162.67,162.84,11200.0,120.333,120.4292,120.3034,120.4292,11200.0
2014-12-29 15:20:00,162.85,162.89,162.79,162.83,24800.0,120.4366,120.4661,120.3922,120.4218,24800.0
2014-12-29 15:25:00,162.82,162.93,162.82,162.89,8400.0,120.4144,120.4957,120.4144,120.4661,8400.0
2014-12-29 15:30:00,162.91,162.98,162.69,162.78,16900.0,120.4809,120.5327,120.3182,120.3848,16900.0
2014-12-29 15:35:00,162.76,163.04,162.74,162.9,18500.0,120.37,120.5771,120.3552,120.4735,18500.0
2014-12-29 15:40:00,162.9,162.93,162.67,162.79,45500.0,120.4735,120.4957,120.3034,120.3922,45500.0
2014-12-29 15:45:00,162.8,162.83,162.73,162.74,31900.0,120.3996,120.4218,120.3478,120.3552,31900.0
2014-12-29 15:50:00,162.72,162.93,162.71,162.78,57800.0,120.3404,120.4957,120.333,120.3848,57800.0
2014-12-29 15:55:00,162.78,162.88,162.69,162.86,69500.0,120.3848,120.4588,120.3182,120.444,69500.0
2014-12-30 09:30:00,162.55,162.73,161.8,162.01,31900.0,120.2147,120.3478,119.66,119.8153,31900.0
2014-12-30 09:35:00,161.92,162.62,161.27,161.36,24000.0,119.7488,120.2665,119.2681,119.3346,24000.0
2014-12-30 09:40:00,161.42,161.9,161.3,161.3,38900.0,119.379,119.734,119.2903,119.2903,38900.0
2014-12-30 09:45:00,161.29,161.29,160.85,161.12,18900.0,119.2829,119.2829,118.9575,119.1571,18900.0
2014-12-30 09:50:00,161.16,161.38,160.32,160.87,25900.0,119.1867,119.3494,118.5655,118.9722,25900.0
2014-12-30 09:55:00,160.8,161.0,160.51,160.52,13300.0,118.9205,119.0684,118.706,118.7134,13300.0
2014-12-30 10:00:00,160.52,160.82,160.17,160.5,29700.0,118.7134,118.9353,118.4546,118.6986,29700.0
2014-12-30 10:05:00,160.51,161.08,160.48,160.96,16000.0,118.706,119.1276,118.6838,119.0388,16000.0
2014-12-30 10:10:00,161.01,161.33,161.01,161.31,10700.0,119.0758,119.3124,119.0758,119.2977,10700.0
2014-12-30 10:15:00,161.29,161.31,161.05,161.16,25100.0,119.2829,119.2977,119.1054,119.1867,25100.0
2014-12-30 10:20:00,161.15,161.34,161.11,161.33,8300.0,119.1793,119.3198,119.1497,119.3124,8300.0
2014-12-30 10:25:00,161.34,161.71,161.2,161.56,17000.0,119.3198,119.5935,119.2163,119.4825,17000.0
2014-12-30 10:30:00,161.5,161.65,161.11,161.26,9600.0,119.4382,119.5491,119.1497,119.2607,9600.0
2014-12-30 10:35:00,161.3,161.34,161.12,161.13,7500.0,119.2903,119.3198,119.1571,119.1645,7500.0
2014-12-30 10:40:00,161.13,161.31,161.01,161.19,17700.0,119.1645,119.2977,119.0758,119.2089,17700.0
2014-12-30 10:45:00,161.2,161.27,160.96,161.13,42700.0,119.2163,119.2681,119.0388,119.1645,42700.0
2014-12-30 10:50:00,161.14,161.49,161.04,161.38,46400.0,119.1719,119.4308,119.098,119.3494,46400.0
2014-12-30 10:55:00,161.42,161.62,161.19,161.55,24100.0,119.379,119.5269,119.2089,119.4751,24100.0
2014-12-30 11:00:00,161.53,161.91,161.5,161.61,19600.0,119.4604,119.7414,119.4382,119.5195,19600.0
2014-12-30 11:05:00,161.62,161.87,161.62,161.86,12100.0,119.5269,119.7118,119.5269,119.7044,12100.0
2014-12-30 11:10:00,161.85,161.99,161.51,161.69,9200.0,119.697,119.8006,119.4456,119.5787,9200.0
2014-12-30 11:15:00,161.71,161.9,161.64,161.74,12700.0,119.5935,119.734,119.5417,119.6157,12700.0
2014-12-30 11:20:00,161.79,162.06,161.79,161.87,6200.0,119.6526,119.8523,119.6526,119.7118,6200.0
2014-12-30 11:25:00,161.91,162.06,161.91,162.06,4100.0,119.7414,119.8523,119.7414,119.8523,4100.0
2014-12-30 11:30:00,162.11,162.22,162.0,162.01,8400.0,119.8893,119.9706,119.8079,119.8153,8400.0
2014-12-30 11:35:00,162.05,162.14,161.87,161.94,10600.0,119.8449,119.9115,119.7118,119.7636,10600.0
2014-12-30 11:40:00,161.97,162.15,161.92,161.92,15200.0,119.7858,119.9189,119.7488,119.7488,15200.0
2014-12-30 11:45:00,161.93,162.13,161.92,162.11,6500.0,119.7562,119.9041,119.7488,119.8893,6500.0
2014-12-30 11:50:00,162.08,162.08,161.97,162.05,10400.0,119.8671,119.8671,119.7858,119.8449,10400.0
2014-12-30 11:55:00,162.03,162.14,161.97,161.99,20200.0,119.8301,119.9115,119.7858,119.8006,20200.0
2014-12-30 12:00:00,161.97,162.1,161.95,161.95,10200.0,119.7858,119.8819,119.771,119.771,10200.0
2014-12-30 12:05:00,162.0,162.01,161.8,161.9,6500.0,119.8079,119.8153,119.66,119.734,6500.0
2014-12-30 12:10:00,161.91,162.01,161.7,161.78,12200.0,119.7414,119.8153,119.5861,119.6452,12200.0
2014-12-30 12:15:00,161.77,161.88,161.71,161.71,14200.0,119.6378,119.7192,119.5935,119.5935,14200.0
2014-12-30 12:20:00,161.72,161.73,161.34,161.55,14900.0,119.6009,119.6083,119.3198,119.4751,14900.0
2014-12-30 12:25:00,161.58,161.81,161.5,161.81,9400.0,119.4973,119.6674,119.4382,119.6674,9400.0
2014-12-30 12:30:00,161.82,161.92,161.69,161.75,9100.0,119.6748,119.7488,119.5787,119.6231,9100.0
2014-12-30 12:35:00,161.72,161.78,161.48,161.52,8600.0,119.6009,119.6452,119.4234,119.453,8600.0
2014-12-30 12:40:00,161.61,161.61,161.3,161.3,12900.0,119.5195,119.5195,119.2903,119.2903,12900.0
2014-12-30 12:45:00,161.3,161.68,161.3,161.65,15600.0,119.2903,119.5713,119.2903,119.5491,15600.0
2014-12-30 12:50:00,161.68,161.7,161.5,161.62,10300.0,119.5713,119.5861,119.4382,119.5269,10300.0
2014-12-30 12:55:00,161.59,161.65,161.47,161.47,7800.0,119.5047,119.5491,119.416,119.416,7800.0
2014-12-30 13:00:00,161.45,161.48,161.11,161.15,26000.0,119.4012,119.4234,119.1497,119.1793,26000.0
2014-12-30 13:05:00,161.13,161.25,161.01,161.25,9900.0,119.1645,119.2533,119.0758,119.2533,9900.0
2014-12-30 13:10:00,161.18,161.4,161.18,161.4,11200.0,119.2015,119.3642,119.2015,119.3642,11200.0
2014-12-30 13:15:00,161.41,161.41,161.06,161.1,13700.0,119.3716,119.3716,119.1128,119.1423,13700.0
2014-12-30 13:20:00,161.1,161.1,160.57,160.58,62600.0,119.1423,119.1423,118.7504,118.7578,62600.0
2014-12-30 13:25:00,160.6,160.81,160.35,160.44,55500.0,118.7726,118.9279,118.5877,118.6542,55500.0
2014-12-30 13:30:00,160.49,161.15,160.49,160.95,40600.0,118.6912,119.1793,118.6912,119.0314,40600.0
2014-12-30 13:35:00,160.87,161.15,160.87,161.03,10300.0,118.9722,119.1793,118.9722,119.0906,10300.0
2014-12-30 13:40:00,160.99,161.11,160.73,161.05,28400.0,119.061,119.1497,118.8687,119.1054,28400.0
2014-12-30 13:45:00,161.06,161.11,160.9,160.97,18100.0,119.1128,119.1497,118.9944,119.0462,18100.0
2014-12-30 13:50:00,161.04,161.07,160.81,160.83,7200.0,119.098,119.1202,118.9279,118.9427,7200.0
2014-12-30 13:55:00,160.83,160.93,160.72,160.73,13800.0,118.9427,119.0166,118.8613,118.8687,13800.0
2014-12-30 14:00:00,160.73,160.9,160.7,160.9,8700.0,118.8687,118.9944,118.8465,118.9944,8700.0
2014-12-30 14:05:00,160.92,160.99,160.78,160.96,13600.0,119.0092,119.061,118.9057,119.0388,13600.0
2014-12-30 14:10:00,160.95,161.12,160.9,161.0,13900.0,119.0314,119.1571,118.9944,119.0684,13900.0
2014-12-30 14:15:00,160.99,160.99,160.84,160.9,11400.0,119.061,119.061,118.9501,118.9944,11400.0
2014-12-30 14:20:00,160.88,161.05,160.87,160.94,11500.0,118.9796,119.1054,118.9722,119.024,11500.0
2014-12-30 14:25:00,160.89,160.93,160.7,160.71,13700.0,118.987,119.0166,118.8465,118.8539,13700.0
2014-12-30 14:30:00,160.74,161.09,160.74,161.09,9800.0,118.8761,119.135,118.8761,119.135,9800.0
2014-12-30 14:35:00,161.14,161.43,161.07,161.4,9300.0,119.1719,119.3864,119.1202,119.3642,9300.0
2014-12-30 14:40:00,161.37,161.38,161.26,161.26,8700.0,119.342,119.3494,119.2607,119.2607,8700.0
2014-12-30 14:45:00,161.23,161.43,161.21,161.37,10000.0,119.2385,119.3864,119.2237,119.342,10000.0
2014-12-30 14:50:00,161.4,161.4,161.09,161.09,9000.0,119.3642,119.3642,119.135,119.135,9000.0
2014-12-30 14:55:00,161.1,161.15,160.97,161.01,9700.0,119.1423,119.1793,119.0462,119.0758,9700.0
2014-12-30 15:00:00,161.03,161.35,161.03,161.32,18400.0,119.0906,119.3272,119.0906,119.305,18400.0
2014-12-30 15:05:00,161.31,161.34,161.12,161.12,15300.0,119.2977,119.3198,119.1571,119.1571,15300.0
2014-12-30 15:10:00,161.11,161.3,161.04,161.11,15000.0,119.1497,119.2903,119.098,119.1497,15000.0
2014-12-30 15:15:00,161.12,161.19,161.01,161.12,15600.0,119.1571,119.2089,119.0758,119.1571,15600.0
2014-12-30 15:20:00,161.13,161.13,161.01,161.07,25300.0,119.1645,119.1645,119.0758,119.1202,25300.0
2014-12-30 15:25:00,161.05,161.1,161.0,161.06,20200.0,119.1054,119.1423,119.0684,119.1128,20200.0
2014-12-30 15:30:00,161.05,161.13,160.97,161.06,42800.0,119.1054,119.1645,119.0462,119.1128,42800.0
2014-12-30 15:35:00,161.07,161.2,161.01,161.05,20900.0,119.1202,119.2163,119.0758,119.1054,20900.0
2014-12-30 15:40:00,161.05,161.15,160.87,161.05,26900.0,119.1054,119.1793,118.9722,119.1054,26900.0
2014-12-30 15:45:00,161.06,161.08,160.91,161.07,40300.0,119.1128,119.1276,119.0018,119.1202,40300.0
2014-12-30 15:50:00,161.08,161.08,160.69,160.75,50700.0,119.1276,119.1276,118.8391,118.8835,50700.0
2014-12-30 15:55:00,160.75,160.81,160.62,160.63,88100.0,118.8835,118.9279,118.7874,118.7948,88100.0
2014-12-31 09:30:00,161.84,162.08,161.06,161.72,42500.0,119.6896,119.8671,119.1128,119.6009,42500.0
2014-12-31 09:35:00,161.85,162.11,161.62,161.81,24000.0,119.697,119.8893,119.5269,119.6674,24000.0
2014-12-31 09:40:00,161.92,162.0,161.6,161.85,55500.0,119.7488,119.8079,119.5121,119.697,55500.0
2014-12-31 09:45:00,161.75,161.98,161.57,161.58,41600.0,119.6231,119.7932,119.4899,119.4973,41600.0
2014-12-31 09:50:00,161.72,162.12,161.59,162.05,56700.0,119.6009,119.8967,119.5047,119.8449,56700.0
2014-12-31 09:55:00,162.03,162.07,161.9,162.05,18900.0,119.8301,119.8597,119.734,119.8449,18900.0
2014-12-31 10:00:00,162.1,162.37,161.96,161.97,62000.0,119.8819,120.0816,119.7784,119.7858,62000.0
2014-12-31 10:05:00,161.97,162.34,161.84,162.3,20800.0,119.7858,120.0594,119.6896,120.0298,20800.0
2014-12-31 10:10:00,162.35,162.67,162.33,162.64,17800.0,120.0668,120.3034,120.052,120.2813,17800.0
2014-12-31 10:15:00,162.59,162.64,162.46,162.54,13000.0,120.2443,120.2813,120.1481,120.2073,13000.0
2014-12-31 10:20:00,162.53,163.15,162.53,163.15,16200.0,120.1999,120.6584,120.1999,120.6584,16200.0
2014-12-31 10:25:00,163.17,163.27,162.83,162.97,31600.0,120.6732,120.7472,120.4218,120.5253,31600.0
2014-12-31 10:30:00,162.91,163.14,162.84,163.02,19500.0,120.4809,120.651,120.4292,120.5623,19500.0
2014-12-31 10:35:00,163.04,163.19,162.98,163.09,17900.0,120.5771,120.688,120.5327,120.6141,17900.0
2014-12-31 10:40:00,163.09,163.28,162.98,163.06,39500.0,120.6141,120.7546,120.5327,120.5919,39500.0
2014-12-31 10:45:00,163.03,163.12,162.83,162.83,11100.0,120.5697,120.6362,120.4218,120.4218,11100.0
2014-12-31 10:50:00,162.8,162.89,162.63,162.87,18200.0,120.3996,120.4661,120.2739,120.4514,18200.0
2014-12-31 10:55:00,162.88,162.93,162.71,162.85,14400.0,120.4588,120.4957,120.333,120.4366,14400.0
2014-12-31 11:00:00,162.84,163.0,162.66,162.77,11600.0,120.4292,120.5475,120.2961,120.3774,11600.0
2014-12-31 11:05:00,162.67,162.75,162.43,162.5,10900.0,120.3034,120.3626,120.126,120.1777,10900.0
2014-12-31 11:10:00,162.49,162.55,162.12,162.19,11200.0,120.1703,120.2147,119.8967,119.9485,11200.0
2014-12-31 11:15:00,162.07,162.37,162.03,162.3,11900.0,119.8597,120.0816,119.8301,120.0298,11900.0
2014-12-31 11:20:00,162.25,162.38,162.05,162.11,47600.0,119.9928,120.089,119.8449,119.8893,47600.0
2014-12-31 11:25:00,162.11,162.45,162.1,162.27,64000.0,119.8893,120.1407,119.8819,120.0076,64000.0
2014-12-31 11:30:00,162.27,162.42,162.17,162.42,12600.0,120.0076,120.1186,119.9337,120.1186,12600.0
2014-12-31 11:35:00,162.36,162.53,162.35,162.48,9200.0,120.0742,120.1999,120.0668,120.1629,9200.0
2014-12-31 11:40:00,162.5,162.73,162.43,162.63,6200.0,120.1777,120.3478,120.126,120.2739,6200.0
2014-12-31 11:45:00,162.66,162.85,162.57,162.64,16600.0,120.2961,120.4366,120.2295,120.2813,16600.0
2014-12-31 11:50:00,162.68,162.68,162.18,162.25,11800.0,120.3108,120.3108,119.9411,119.9928,11800.0
2014-12-31 11:55:00,162.26,162.41,162.19,162.31,6400.0,120.0002,120.1112,119.9485,120.0372,6400.0
2014-12-31 12:00:00,162.36,162.42,162.01,162.14,13000.0,120.0742,120.1186,119.8153,119.9115,13000.0
2014-12-31 12:05:00,162.08,162.18,161.87,161.98,16300.0,119.8671,119.9411,119.7118,119.7932,16300.0
2014-12-31 12:10:00,161.89,162.22,161.89,162.18,37400.0,119.7266,119.9706,119.7266,119.9411,37400.0
2014-12-31 12:15:00,162.18,162.25,161.98,162.03,16800.0,119.9411,119.9928,119.7932,119.8301,16800.0
2014-12-31 12:20:00,161.99,162.03,161.62,161.75,27300.0,119.8006,119.8301,119.5269,119.6231,27300.0
2014-12-31 12:25:00,161.73,161.78,161.21,161.49,19300.0,119.6083,119.6452,119.2237,119.4308,19300.0
2014-12-31 12:30:00,161.54,161.85,161.46,161.56,18700.0,119.4678,119.697,119.4086,119.4825,18700.0
2014-12-31 12:35:00,161.64,161.8,161.59,161.68,8300.0,119.5417,119.66,119.5047,119.5713,8300.0
2014-12-31 12:40:00,161.62,161.81,161.6,161.81,9300.0,119.5269,119.6674,119.5121,119.6674,9300.0
2014-12-31 12:45:00,161.75,161.87,161.63,161.66,9100.0,119.6231,119.7118,119.5343,119.5565,9100.0
2014-12-31 12:50:00,161.67,161.85,161.49,161.66,27400.0,119.5639,119.697,119.4308,119.5565,27400.0
2014-12-31 12:55:00,161.69,161.69,161.53,161.56,9200.0,119.5787,119.5787,119.4604,119.4825,9200.0
2014-12-31 13:00:00,161.58,161.73,161.44,161.72,11800.0,119.4973,119.6083,119.3938,119.6009,11800.0
2014-12-31 13:05:00,161.78,161.93,161.69,161.91,7100.0,119.6452,119.7562,119.5787,119.7414,7100.0
2014-12-31 13:10:00,161.94,162.11,161.75,161.81,7300.0,119.7636,119.8893,119.6231,119.6674,7300.0
2014-12-31 13:15:00,161.78,161.98,161.78,161.88,10200.0,119.6452,119.7932,119.6452,119.7192,10200.0
2014-12-31 13:20:00,161.93,161.98,161.55,161.57,21900.0,119.7562,119.7932,119.4751,119.4899,21900.0
2014-12-31 13:25:00,161.61,161.69,161.31,161.48,14700.0,119.5195,119.5787,119.2977,119.4234,14700.0
2014-12-31 13:30:00,161.57,161.72,161.47,161.68,12800.0,119.4899,119.6009,119.416,119.5713,12800.0
2014-12-31 13:35:00,161.66,161.8,161.57,161.76,12500.0,119.5565,119.66,119.4899,119.6305,12500.0
2014-12-31 13:40:00,161.75,161.83,161.65,161.77,12800.0,119.6231,119.6822,119.5491,119.6378,12800.0
2014-12-31 13:45:00,161.79,161.84,161.46,161.49,6500.0,119.6526,119.6896,119.4086,119.4308,6500.0
2014-12-31 13:50:00,161.43,161.47,161.23,161.25,8800.0,119.3864,119.416,119.2385,119.2533,8800.0
2014-12-31 13:55:00,161.22,161.56,161.22,161.47,6300.0,119.2311,119.4825,119.2311,119.416,6300.0
2014-12-31 14:00:00,161.43,161.55,161.36,161.44,7600.0,119.3864,119.4751,119.3346,119.3938,7600.0
2014-12-31 14:05:00,161.42,161.48,161.12,161.28,8700.0,119.379,119.4234,119.1571,119.2755,8700.0
2014-12-31 14:10:00,161.24,161.31,161.18,161.19,8600.0,119.2459,119.2977,119.2015,119.2089,8600.0
2014-12-31 14:15:00,161.2,161.2,160.73,160.79,28300.0,119.2163,119.2163,118.8687,118.9131,28300.0
2014-12-31 14:20:00,160.77,160.79,160.41,160.71,21700.0,118.8983,118.9131,118.6321,118.8539,21700.0
2014-12-31 14:25:00,160.73,160.84,160.57,160.72,12300.0,118.8687,118.9501,118.7504,118.8613,12300.0
2014-12-31 14:30:00,160.73,160.82,160.72,160.75,6700.0,118.8687,118.9353,118.8613,118.8835,6700.0
2014-12-31 14:35:00,160.73,160.73,160.37,160.37,18900.0,118.8687,118.8687,118.6025,118.6025,18900.0
2014-12-31 14:40:00,160.39,160.53,160.16,160.26,13400.0,118.6173,118.7208,118.4472,118.5211,13400.0
2014-12-31 14:45:00,160.27,160.32,160.13,160.25,11000.0,118.5285,118.5655,118.425,118.5137,11000.0
2014-12-31 14:50:00,160.26,160.39,160.02,160.06,15800.0,118.5211,118.6173,118.3436,118.3732,15800.0
2014-12-31 14:55:00,160.05,160.16,159.88,159.94,21500.0,118.3658,118.4472,118.2401,118.2845,21500.0
2014-12-31 15:00:00,159.98,160.05,159.87,159.91,21600.0,118.314,118.3658,118.2327,118.2623,21600.0
2014-12-31 15:05:00,160.0,160.05,159.86,159.99,22600.0,118.3288,118.3658,118.2253,118.3214,22600.0
2014-12-31 15:10:00,159.98,160.12,159.93,160.04,19600.0,118.314,118.4176,118.2771,118.3584,19600.0
2014-12-31 15:15:00,160.04,160.14,159.94,160.08,17300.0,118.3584,118.4324,118.2845,118.388,17300.0
2014-12-31 15:20:00,160.11,160.15,160.01,160.12,18000.0,118.4102,118.4398,118.3362,118.4176,18000.0
2014-12-31 15:25:00,160.15,160.15,159.96,160.02,22300.0,118.4398,118.4398,118.2993,118.3436,22300.0
2014-12-31 15:30:00,160.05,160.1,159.92,159.96,34000.0,118.3658,118.4028,118.2697,118.2993,34000.0
2014-12-31 15:35:00,159.99,160.02,159.91,159.97,25800.0,118.3214,118.3436,118.2623,118.3066,25800.0
2014-12-31 15:40:00,159.98,159.99,159.6,159.81,53000.0,118.314,118.3214,118.033,118.1883,53000.0
2014-12-31 15:45:00,159.78,159.91,159.7,159.77,51600.0,118.1661,118.2623,118.107,118.1587,51600.0
2014-12-31 15:50:00,159.75,159.79,159.28,159.53,104700.0,118.1439,118.1735,117.7964,117.9812,104700.0
2014-12-31 15:55:00,159.49,159.7,159.26,159.4,238700.0,117.9517,118.107,117.7816,117.8851,238700.0
2015-01-02 09:30:00,160.16,161.55,158.6,161.34,96400.0,118.4472,119.4751,117.2935,119.3198,96400.0
2015-01-02 09:35:00,161.38,162.59,161.36,162.22,69200.0,119.3494,120.2443,119.3346,119.9706,69200.0
2015-01-02 09:40:00,162.2,162.59,161.57,161.7,30800.0,119.9559,120.2443,119.4899,119.5861,30800.0
2015-01-02 09:45:00,161.74,161.77,160.92,160.92,49400.0,119.6157,119.6378,119.0092,119.0092,49400.0
2015-01-02 09:50:00,160.89,161.05,160.36,160.6,46600.0,118.987,119.1054,118.5951,118.7726,46600.0
2015-01-02 09:55:00,160.67,161.01,160.6,160.99,20900.0,118.8243,119.0758,118.7726,119.061,20900.0
2015-01-02 10:00:00,161.0,161.0,159.95,160.35,48000.0,119.0684,119.0684,118.2919,118.5877,48000.0
2015-01-02 10:05:00,160.42,160.47,160.04,160.08,16100.0,118.6394,118.6764,118.3584,118.388,16100.0
2015-01-02 10:10:00,160.14,160.97,159.78,160.95,27400.0,118.4324,119.0462,118.1661,119.0314,27400.0
2015-01-02 10:15:00,160.97,161.03,160.14,160.59,15900.0,119.0462,119.0906,118.4324,118.7652,15900.0
2015-01-02 10:20:00,160.65,160.82,160.36,160.49,13000.0,118.8095,118.9353,118.5951,118.6912,13000.0
2015-01-02 10:25:00,160.58,160.87,160.52,160.79,12200.0,118.7578,118.9722,118.7134,118.9131,12200.0
2015-01-02 10:30:00,160.72,160.78,160.13,160.39,21400.0,118.8613,118.9057,118.425,118.6173,21400.0
2015-01-02 10:35:00,160.38,160.48,160.0,160.06,14600.0,118.6099,118.6838,118.3288,118.3732,14600.0
2015-01-02 10:40:00,160.08,160.14,159.04,159.41,58200.0,118.388,118.4324,117.6189,117.8925,58200.0
2015-01-02 10:45:00,159.39,159.82,159.39,159.71,22800.0,117.8777,118.1957,117.8777,118.1144,22800.0
2015-01-02 10:50:00,159.69,160.21,159.61,160.21,17400.0,118.0996,118.4841,118.0404,118.4841,17400.0
2015-01-02 10:55:00,160.26,160.43,160.07,160.23,15200.0,118.5211,118.6468,118.3806,118.4989,15200.0
2015-01-02 11:00:00,160.28,160.28,159.45,159.54,20000.0,118.5359,118.5359,117.9221,117.9886,20000.0
2015-01-02 11:05:00,159.47,159.78,159.37,159.78,12400.0,117.9369,118.1661,117.8629,118.1661,12400.0
2015-01-02 11:10:00,159.76,159.76,159.04,159.36,21800.0,118.1513,118.1513,117.6189,117.8555,21800.0
2015-01-02 11:15:00,159.4,159.61,159.15,159.2,17500.0,117.8851,118.0404,117.7002,117.7372,17500.0
2015-01-02 11:20:00,159.24,159.64,159.05,159.45,29000.0,117.7668,118.0626,117.6263,117.9221,29000.0
2015-01-02 11:25:00,159.45,159.66,159.29,159.64,19600.0,117.9221,118.0774,117.8038,118.0626,19600.0
2015-01-02 11:30:00,159.64,159.79,159.56,159.79,18900.0,118.0626,118.1735,118.0034,118.1735,18900.0
2015-01-02 11:35:00,159.8,160.0,159.7,160.0,22400.0,118.1809,118.3288,118.107,118.3288,22400.0
2015-01-02 11:40:00,159.89,160.12,159.64,159.65,10900.0,118.2475,118.4176,118.0626,118.07,10900.0
2015-01-02 11:45:00,159.65,159.96,159.65,159.95,12800.0,118.07,118.2993,118.07,118.2919,12800.0
2015-01-02 11:50:00,159.94,160.0,159.54,159.74,15100.0,118.2845,118.3288,117.9886,118.1366,15100.0
2015-01-02 11:55:00,159.73,160.15,159.58,159.71,16200.0,118.1292,118.4398,118.0182,118.1144,16200.0
2015-01-02 12:00:00,159.67,160.1,159.63,159.93,10000.0,118.0848,118.4028,118.0552,118.2771,10000.0
2015-01-02 12:05:00,159.93,160.17,159.93,159.94,6700.0,118.2771,118.4546,118.2771,118.2845,6700.0
2015-01-02 12:10:00,159.98,160.03,159.84,159.86,31600.0,118.314,118.351,118.2105,118.2253,31600.0
2015-01-02 12:15:00,159.87,159.89,159.5,159.62,11300.0,118.2327,118.2475,117.9591,118.0478,11300.0
2015-01-02 12:20:00,159.6,159.69,159.43,159.47,10200.0,118.033,118.0996,117.9073,117.9369,10200.0
2015-01-02 12:25:00,159.47,159.83,159.46,159.7,10500.0,117.9369,118.2031,117.9295,118.107,10500.0
2015-01-02 12:30:00,159.64,159.97,159.56,159.96,9700.0,118.0626,118.3066,118.0034,118.2993,9700.0
2015-01-02 12:35:00,159.99,160.0,159.67,159.79,16900.0,118.3214,118.3288,118.0848,118.1735,16900.0
2015-01-02 12:40:00,159.81,159.92,159.54,159.54,16700.0,118.1883,118.2697,117.9886,117.9886,16700.0
2015-01-02 12:45:00,159.53,159.69,159.35,159.52,24800.0,117.9812,118.0996,117.8481,117.9738,24800.0
2015-01-02 12:50:00,159.54,159.83,159.4,159.82,9500.0,117.9886,118.2031,117.8851,118.1957,9500.0
2015-01-02 12:55:00,159.82,159.93,159.54,159.6,7900.0,118.1957,118.2771,117.9886,118.033,7900.0
2015-01-02 13:00:00,159.66,160.08,159.64,160.05,12300.0,118.0774,118.388,118.0626,118.3658,12300.0
2015-01-02 13:05:00,160.05,160.08,159.68,159.7,14300.0,118.3658,118.388,118.0922,118.107,14300.0
2015-01-02 13:10:00,159.71,159.78,159.46,159.55,12000.0,118.1144,118.1661,117.9295,117.996,12000.0
2015-01-02 13:15:00,159.5,159.5,159.25,159.38,18500.0,117.9591,117.9591,117.7742,117.8703,18500.0
2015-01-02 13:20:00,159.46,159.57,159.34,159.55,10100.0,117.9295,118.0108,117.8407,117.996,10100.0
2015-01-02 13:25:00,159.53,159.53,158.98,159.05,17400.0,117.9812,117.9812,117.5745,117.6263,17400.0
2015-01-02 13:30:00,159.01,159.18,158.65,158.89,21900.0,117.5967,117.7224,117.3304,117.5079,21900.0
2015-01-02 13:35:00,158.99,159.2,158.87,159.0,12700.0,117.5819,117.7372,117.4931,117.5893,12700.0
2015-01-02 13:40:00,159.06,159.15,158.97,159.11,12200.0,117.6337,117.7002,117.5671,117.6706,12200.0
2015-01-02 13:45:00,159.18,159.35,159.1,159.24,8900.0,117.7224,117.8481,117.6632,117.7668,8900.0
2015-01-02 13:50:00,159.19,159.71,159.15,159.62,12000.0,117.7298,118.1144,117.7002,118.0478,12000.0
2015-01-02 13:55:00,159.65,159.78,159.51,159.59,10500.0,118.07,118.1661,117.9665,118.0256,10500.0
2015-01-02 14:00:00,159.58,159.88,159.57,159.64,20400.0,118.0182,118.2401,118.0108,118.0626,20400.0
2015-01-02 14:05:00,159.67,160.14,159.63,160.08,17300.0,118.0848,118.4324,118.0552,118.388,17300.0
2015-01-02 14:10:00,160.13,160.18,159.79,159.83,15400.0,118.425,118.462,118.1735,118.2031,15400.0
2015-01-02 14:15:00,159.84,159.85,159.58,159.58,21900.0,118.2105,118.2179,118.0182,118.0182,21900.0
2015-01-02 14:20:00,159.56,159.68,159.51,159.68,6100.0,118.0034,118.0922,117.9665,118.0922,6100.0
2015-01-02 14:25:00,159.68,160.16,159.67,159.96,20500.0,118.0922,118.4472,118.0848,118.2993,20500.0
2015-01-02 14:30:00,159.96,159.98,159.8,159.8,7500.0,118.2993,118.314,118.1809,118.1809,7500.0
2015-01-02 14:35:00,159.87,159.91,159.75,159.9,10100.0,118.2327,118.2623,118.1439,118.2549,10100.0
2015-01-02 14:40:00,159.92,160.06,159.8,159.86,11800.0,118.2697,118.3732,118.1809,118.2253,11800.0
2015-01-02 14:45:00,159.94,159.98,159.77,159.98,7200.0,118.2845,118.314,118.1587,118.314,7200.0
2015-01-02 14:50:00,159.97,160.03,159.79,159.91,10300.0,118.3066,118.351,118.1735,118.2623,10300.0
2015-01-02 14:55:00,159.91,160.0,159.64,159.7,16500.0,118.2623,118.3288,118.0626,118.107,16500.0
2015-01-02 15:00:00,159.75,159.81,159.59,159.59,7900.0,118.1439,118.1883,118.0256,118.0256,7900.0
2015-01-02 15:05:00,159.62,159.83,159.61,159.65,9400.0,118.0478,118.2031,118.0404,118.07,9400.0
2015-01-02 15:10:00,159.61,159.64,159.18,159.39,14000.0,118.0404,118.0626,117.7224,117.8777,14000.0
2015-01-02 15:15:00,159.41,159.59,159.35,159.53,18900.0,117.8925,118.0256,117.8481,117.9812,18900.0
2015-01-02 15:20:00,159.52,159.67,159.38,159.52,22100.0,117.9738,118.0848,117.8703,117.9738,22100.0
2015-01-02 15:25:00,159.55,159.67,159.52,159.63,13800.0,117.996,118.0848,117.9738,118.0552,13800.0
2015-01-02 15:30:00,159.63,159.72,159.6,159.7,13700.0,118.0552,118.1218,118.033,118.107,13700.0
2015-01-02 15:35:00,159.68,159.8,159.54,159.54,34200.0,118.0922,118.1809,117.9886,117.9886,34200.0
2015-01-02 15:40:00,159.55,159.78,159.53,159.73,29300.0,117.996,118.1661,117.9812,118.1292,29300.0
2015-01-02 15:45:00,159.71,160.05,159.68,160.05,26900.0,118.1144,118.3658,118.0922,118.3658,26900.0
2015-01-02 15:50:00,160.05,160.27,160.05,160.13,66600.0,118.3658,118.5285,118.3658,118.425,66600.0
2015-01-02 15:55:00,160.12,160.21,159.71,159.79,122400.0,118.4176,118.4841,118.1144,118.1735,122400.0
2015-01-05 09:30:00,157.43,157.82,157.26,157.35,114000.0,116.4282,116.7166,116.3025,116.369,114000.0
2015-01-05 09:35:00,157.31,157.43,156.06,156.84,116200.0,116.3394,116.4282,115.415,115.9918,116200.0
2015-01-05 09:40:00,156.92,157.35,156.84,157.17,67500.0,116.051,116.369,115.9918,116.2359,67500.0
2015-01-05 09:45:00,157.17,157.51,156.75,156.87,46300.0,116.2359,116.4873,115.9253,116.014,46300.0
2015-01-05 09:50:00,156.89,157.03,156.1,156.13,61400.0,116.0288,116.1324,115.4446,115.4668,61400.0
2015-01-05 09:55:00,156.12,156.45,155.78,155.84,77500.0,115.4594,115.7034,115.2079,115.2523,77500.0
2015-01-05 10:00:00,155.81,155.81,155.28,155.42,65500.0,115.2301,115.2301,114.8381,114.9417,65500.0
2015-01-05 10:05:00,155.39,155.55,154.38,154.39,148300.0,114.9195,115.0378,114.1725,114.1799,148300.0
2015-01-05 10:10:00,154.45,155.26,154.26,155.19,129000.0,114.2243,114.8233,114.0838,114.7716,129000.0
2015-01-05 10:15:00,155.09,155.98,155.09,155.75,63800.0,114.6976,115.3558,114.6976,115.1857,63800.0
2015-01-05 10:20:00,155.8,155.85,155.28,155.69,72600.0,115.2227,115.2597,114.8381,115.1414,72600.0
2015-01-05 10:25:00,155.71,156.57,155.67,156.15,56300.0,115.1561,115.7922,115.1266,115.4815,56300.0
2015-01-05 10:30:00,156.09,156.34,155.54,155.68,43400.0,115.4372,115.6221,115.0304,115.134,43400.0
2015-01-05 10:35:00,155.68,157.53,155.33,156.48,107900.0,115.134,116.5021,114.8751,115.7256,107900.0
2015-01-05 10:40:00,156.55,156.57,156.0,156.12,43200.0,115.7774,115.7922,115.3706,115.4594,43200.0
2015-01-05 10:45:00,156.09,156.55,156.05,156.55,62800.0,115.4372,115.7774,115.4076,115.7774,62800.0
2015-01-05 10:50:00,156.57,157.3,156.45,157.2,44900.0,115.7922,116.332,115.7034,116.2581,44900.0
2015-01-05 10:55:00,157.2,157.55,156.69,156.69,30200.0,116.2581,116.5169,115.8809,115.8809,30200.0
2015-01-05 11:00:00,156.68,157.17,156.67,157.1,32000.0,115.8735,116.2359,115.8661,116.1841,32000.0
2015-01-05 11:05:00,157.13,157.72,156.91,157.27,34900.0,116.2063,116.6426,116.0436,116.3098,34900.0
2015-01-05 11:10:00,157.26,157.5,157.17,157.31,21200.0,116.3025,116.4799,116.2359,116.3394,21200.0
2015-01-05 11:15:00,157.28,157.33,156.9,156.9,24300.0,116.3172,116.3542,116.0362,116.0362,24300.0
2015-01-05 11:20:00,156.93,157.64,156.92,157.55,34800.0,116.0584,116.5835,116.051,116.5169,34800.0
2015-01-05 11:25:00,157.6,158.31,157.6,157.65,56500.0,116.5539,117.079,116.5539,116.5909,56500.0
2015-01-05 11:30:00,157.62,157.92,157.59,157.87,11400.0,116.5687,116.7906,116.5465,116.7536,11400.0
2015-01-05 11:35:00,157.83,158.09,157.51,157.57,25300.0,116.724,116.9163,116.4873,116.5317,25300.0
2015-01-05 11:40:00,157.55,158.39,157.55,158.39,51400.0,116.5169,117.1382,116.5169,117.1382,51400.0
2015-01-05 11:45:00,158.36,159.29,158.36,158.96,72400.0,117.116,117.8038,117.116,117.5597,72400.0
2015-01-05 11:50:00,159.0,159.29,158.85,159.25,36000.0,117.5893,117.8038,117.4783,117.7742,36000.0
2015-01-05 11:55:00,159.25,159.6,159.24,159.36,33200.0,117.7742,118.033,117.7668,117.8555,33200.0
2015-01-05 12:00:00,159.35,159.39,158.35,158.42,52700.0,117.8481,117.8777,117.1086,117.1603,52700.0
2015-01-05 12:05:00,158.42,158.99,158.33,158.83,26100.0,117.1603,117.5819,117.0938,117.4636,26100.0
2015-01-05 12:10:00,158.77,158.77,158.32,158.53,34300.0,117.4192,117.4192,117.0864,117.2417,34300.0
2015-01-05 12:15:00,158.56,158.57,158.06,158.39,20300.0,117.2639,117.2713,116.8941,117.1382,20300.0
2015-01-05 12:20:00,158.37,158.73,158.31,158.43,9900.0,117.1234,117.3896,117.079,117.1677,9900.0
2015-01-05 12:25:00,158.43,158.58,158.08,158.29,25700.0,117.1677,117.2787,116.9089,117.0642,25700.0
2015-01-05 12:30:00,158.31,158.43,158.0,158.0,21000.0,117.079,117.1677,116.8497,116.8497,21000.0
2015-01-05 12:35:00,158.01,158.51,157.91,158.31,14400.0,116.8571,117.2269,116.7832,117.079,14400.0
2015-01-05 12:40:00,158.26,158.28,157.98,158.1,29600.0,117.042,117.0568,116.8349,116.9237,29600.0
2015-01-05 12:45:00,158.04,158.04,157.13,157.48,46800.0,116.8793,116.8793,116.2063,116.4652,46800.0
2015-01-05 12:50:00,157.48,157.56,157.23,157.39,21100.0,116.4652,116.5243,116.2803,116.3986,21100.0
2015-01-05 12:55:00,157.32,157.5,157.07,157.41,21000.0,116.3468,116.4799,116.1619,116.4134,21000.0
2015-01-05 13:00:00,157.42,157.74,157.29,157.51,21600.0,116.4208,116.6574,116.3246,116.4873,21600.0
2015-01-05 13:05:00,157.47,157.6,157.2,157.57,14500.0,116.4578,116.5539,116.2581,116.5317,14500.0
2015-01-05 13:10:00,157.52,157.57,157.21,157.27,17300.0,116.4947,116.5317,116.2655,116.3098,17300.0
2015-01-05 13:15:00,157.3,157.64,157.05,157.48,25300.0,116.332,116.5835,116.1471,116.4652,25300.0
2015-01-05 13:20:00,157.49,158.39,157.49,158.16,26700.0,116.4726,117.1382,116.4726,116.9681,26700.0
2015-01-05 13:25:00,158.14,158.18,157.84,158.18,19800.0,116.9533,116.9828,116.7314,116.9828,19800.0
2015-01-05 13:30:00,158.1,158.49,158.04,158.35,21300.0,116.9237,117.2121,116.8793,117.1086,21300.0
2015-01-05 13:35:00,158.38,158.81,158.1,158.19,18000.0,117.1308,117.4488,116.9237,116.9902,18000.0
2015-01-05 13:40:00,158.21,158.5,158.19,158.3,16300.0,117.005,117.2195,116.9902,117.0716,16300.0
2015-01-05 13:45:00,158.33,158.52,158.24,158.5,41900.0,117.0938,117.2343,117.0272,117.2195,41900.0
2015-01-05 13:50:00,158.5,158.74,158.45,158.7,18900.0,117.2195,117.397,117.1825,117.3674,18900.0
2015-01-05 13:55:00,158.68,158.78,158.49,158.69,40900.0,117.3526,117.4266,117.2121,117.36,40900.0
2015-01-05 14:00:00,158.64,158.9,158.53,158.89,24700.0,117.323,117.5153,117.2417,117.5079,24700.0
2015-01-05 14:05:00,158.83,159.03,158.74,158.74,23700.0,117.4636,117.6115,117.397,117.397,23700.0
2015-01-05 14:10:00,158.7,158.9,158.49,158.52,15400.0,117.3674,117.5153,117.2121,117.2343,15400.0
2015-01-05 14:15:00,158.47,158.9,158.45,158.66,17600.0,117.1973,117.5153,117.1825,117.3378,17600.0
2015-01-05 14:20:00,158.69,158.97,158.6,158.88,17100.0,117.36,117.5671,117.2935,117.5005,17100.0
2015-01-05 14:25:00,158.87,158.94,158.71,158.82,25900.0,117.4931,117.5449,117.3748,117.4562,25900.0
2015-01-05 14:30:00,158.83,158.86,158.41,158.6,19300.0,117.4636,117.4857,117.1529,117.2935,19300.0
2015-01-05 14:35:00,158.68,158.88,158.6,158.72,19800.0,117.3526,117.5005,117.2935,117.3822,19800.0
2015-01-05 14:40:00,158.78,159.01,158.4,158.42,18300.0,117.4266,117.5967,117.1455,117.1603,18300.0
2015-01-05 14:45:00,158.42,158.66,158.42,158.66,10900.0,117.1603,117.3378,117.1603,117.3378,10900.0
2015-01-05 14:50:00,158.67,158.78,158.47,158.76,11800.0,117.3452,117.4266,117.1973,117.4118,11800.0
2015-01-05 14:55:00,158.79,159.02,158.57,158.57,18600.0,117.434,117.6041,117.2713,117.2713,18600.0
2015-01-05 15:00:00,158.58,158.58,158.29,158.29,11700.0,117.2787,117.2787,117.0642,117.0642,11700.0
2015-01-05 15:05:00,158.28,158.53,158.22,158.26,15600.0,117.0568,117.2417,117.0124,117.042,15600.0
2015-01-05 15:10:00,158.25,158.73,158.24,158.56,18600.0,117.0346,117.3896,117.0272,117.2639,18600.0
2015-01-05 15:15:00,158.54,158.6,158.42,158.58,13200.0,117.2491,117.2935,117.1603,117.2787,13200.0
2015-01-05 15:20:00,158.55,158.58,158.3,158.48,23500.0,117.2565,117.2787,117.0716,117.2047,23500.0
2015-01-05 15:25:00,158.49,158.57,158.35,158.42,18700.0,117.2121,117.2713,117.1086,117.1603,18700.0
2015-01-05 15:30:00,158.46,158.63,158.4,158.57,25300.0,117.1899,117.3156,117.1455,117.2713,25300.0
2015-01-05 15:35:00,158.56,158.68,158.28,158.67,38800.0,117.2639,117.3526,117.0568,117.3452,38800.0
2015-01-05 15:40:00,158.7,158.93,158.61,158.71,17900.0,117.3674,117.5375,117.3009,117.3748,17900.0
2015-01-05 15:45:00,158.71,158.71,158.28,158.6,45700.0,117.3748,117.3748,117.0568,117.2935,45700.0
2015-01-05 15:50:00,158.55,158.62,158.36,158.54,67400.0,117.2565,117.3082,117.116,117.2491,67400.0
2015-01-05 15:55:00,158.56,158.63,157.98,158.0,176200.0,117.2639,117.3156,116.8349,116.8497,176200.0
2015-01-06 09:30:00,158.92,158.92,157.48,157.6,107100.0,117.5301,117.5301,116.4652,116.5539,107100.0
2015-01-06 09:35:00,157.6,158.2,157.28,158.19,38600.0,116.5539,116.9976,116.3172,116.9902,38600.0
2015-01-06 09:40:00,158.14,158.14,157.3,157.35,38000.0,116.9533,116.9533,116.332,116.369,38000.0
2015-01-06 09:45:00,157.36,157.36,156.6,156.78,63100.0,116.3764,116.3764,115.8143,115.9475,63100.0
2015-01-06 09:50:00,156.78,156.91,156.52,156.78,82200.0,115.9475,116.0436,115.7552,115.9475,82200.0
2015-01-06 09:55:00,156.76,156.77,155.57,155.69,94700.0,115.9327,115.9401,115.0526,115.1414,94700.0
2015-01-06 10:00:00,155.66,155.99,155.07,155.12,94300.0,115.1192,115.3632,114.6828,114.7198,94300.0
2015-01-06 10:05:00,155.1,155.17,154.88,155.15,88200.0,114.705,114.7568,114.5423,114.742,88200.0
2015-01-06 10:10:00,155.17,155.53,155.07,155.44,92800.0,114.7568,115.023,114.6828,114.9565,92800.0
2015-01-06 10:15:00,155.4,155.72,155.04,155.62,87800.0,114.9269,115.1635,114.6606,115.0896,87800.0
2015-01-06 10:20:00,155.61,155.72,155.31,155.41,84600.0,115.0822,115.1635,114.8603,114.9343,84600.0
2015-01-06 10:25:00,155.42,155.53,155.3,155.34,33900.0,114.9417,115.023,114.8529,114.8825,33900.0
2015-01-06 10:30:00,155.28,155.38,155.11,155.24,48800.0,114.8381,114.9121,114.7124,114.8086,48800.0
2015-01-06 10:35:00,155.25,155.26,154.94,154.99,38000.0,114.8159,114.8233,114.5867,114.6237,38000.0
2015-01-06 10:40:00,154.99,155.01,154.15,154.25,67300.0,114.6237,114.6385,114.0024,114.0764,67300.0
2015-01-06 10:45:00,154.25,154.83,154.25,154.61,40000.0,114.0764,114.5053,114.0764,114.3426,40000.0
2015-01-06 10:50:00,154.56,155.0,154.46,154.77,63500.0,114.3057,114.6311,114.2317,114.461,63500.0
2015-01-06 10:55:00,154.77,154.81,154.07,154.16,41900.0,114.461,114.4905,113.9433,114.0098,41900.0
2015-01-06 11:00:00,154.13,154.15,153.88,154.05,68900.0,113.9876,114.0024,113.8028,113.9285,68900.0
2015-01-06 11:05:00,154.08,154.08,153.69,154.02,41700.0,113.9507,113.9507,113.6622,113.9063,41700.0
2015-01-06 11:10:00,153.97,154.05,153.7,153.97,25900.0,113.8693,113.9285,113.6696,113.8693,25900.0
2015-01-06 11:15:00,153.98,154.14,153.64,153.68,39700.0,113.8767,113.995,113.6253,113.6548,39700.0
2015-01-06 11:20:00,153.69,153.82,153.5,153.61,44000.0,113.6622,113.7584,113.5217,113.6031,44000.0
2015-01-06 11:25:00,153.61,154.11,153.55,154.0,28100.0,113.6031,113.9729,113.5587,113.8915,28100.0
2015-01-06 11:30:00,153.95,154.0,153.61,153.88,35000.0,113.8545,113.8915,113.6031,113.8028,35000.0
2015-01-06 11:35:00,153.85,153.86,153.32,153.44,65700.0,113.7806,113.788,113.3886,113.4774,65700.0
2015-01-06 11:40:00,153.41,153.52,152.85,152.94,49300.0,113.4552,113.5365,113.041,113.1076,49300.0
2015-01-06 11:45:00,152.93,153.63,152.87,153.63,33600.0,113.1002,113.6179,113.0558,113.6179,33600.0
2015-01-06 11:50:00,153.7,153.87,153.22,153.25,34400.0,113.6696,113.7954,113.3147,113.3368,34400.0
2015-01-06 11:55:00,153.33,153.71,153.08,153.54,65200.0,113.396,113.677,113.2111,113.5513,65200.0
2015-01-06 12:00:00,153.6,153.67,153.31,153.46,25200.0,113.5957,113.6475,113.3812,113.4921,25200.0
2015-01-06 12:05:00,153.48,153.79,153.46,153.68,23600.0,113.5069,113.7362,113.4921,113.6548,23600.0
2015-01-06 12:10:00,153.7,153.74,153.45,153.67,27500.0,113.6696,113.6992,113.4847,113.6475,27500.0
2015-01-06 12:15:00,153.68,153.68,152.83,152.86,29900.0,113.6548,113.6548,113.0262,113.0484,29900.0
2015-01-06 12:20:00,152.82,152.97,152.33,152.34,41300.0,113.0188,113.1298,112.6564,112.6638,41300.0
2015-01-06 12:25:00,152.43,152.78,152.33,152.75,22200.0,112.7304,112.9892,112.6564,112.9671,22200.0
2015-01-06 12:30:00,152.71,153.1,152.42,153.1,25300.0,112.9375,113.2259,112.723,113.2259,25300.0
2015-01-06 12:35:00,153.03,153.8,153.01,153.8,31500.0,113.1741,113.7436,113.1593,113.7436,31500.0
2015-01-06 12:40:00,153.66,153.98,153.4,153.64,37100.0,113.6401,113.8767,113.4478,113.6253,37100.0
2015-01-06 12:45:00,153.67,153.69,153.38,153.64,25800.0,113.6475,113.6622,113.433,113.6253,25800.0
2015-01-06 12:50:00,153.68,153.92,153.58,153.67,30400.0,113.6548,113.8323,113.5809,113.6475,30400.0
2015-01-06 12:55:00,153.66,153.99,153.66,153.74,21600.0,113.6401,113.8841,113.6401,113.6992,21600.0
2015-01-06 13:00:00,153.82,153.89,153.55,153.69,29800.0,113.7584,113.8102,113.5587,113.6622,29800.0
2015-01-06 13:05:00,153.68,153.82,153.39,153.5,21800.0,113.6548,113.7584,113.4404,113.5217,21800.0
2015-01-06 13:10:00,153.5,153.66,153.26,153.63,21800.0,113.5217,113.6401,113.3442,113.6179,21800.0
2015-01-06 13:15:00,153.64,153.64,152.92,153.0,33800.0,113.6253,113.6253,113.0928,113.1519,33800.0
2015-01-06 13:20:00,152.94,153.08,152.67,152.75,36900.0,113.1076,113.2111,112.9079,112.9671,36900.0
2015-01-06 13:25:00,152.71,153.36,152.64,153.29,24700.0,112.9375,113.4182,112.8857,113.3664,24700.0
2015-01-06 13:30:00,153.28,153.42,153.05,153.26,41900.0,113.359,113.4626,113.1889,113.3442,41900.0
2015-01-06 13:35:00,153.25,153.88,153.17,153.83,32300.0,113.3368,113.8028,113.2777,113.7658,32300.0
2015-01-06 13:40:00,153.82,153.9,153.48,153.74,22800.0,113.7584,113.8175,113.5069,113.6992,22800.0
2015-01-06 13:45:00,153.73,154.08,153.7,153.99,25400.0,113.6918,113.9507,113.6696,113.8841,25400.0
2015-01-06 13:50:00,154.02,154.28,153.72,154.22,23900.0,113.9063,114.0986,113.6844,114.0542,23900.0
2015-01-06 13:55:00,154.11,154.31,153.76,154.25,24500.0,113.9729,114.1208,113.714,114.0764,24500.0
2015-01-06 14:00:00,154.22,154.61,154.22,154.47,26300.0,114.0542,114.3426,114.0542,114.2391,26300.0
2015-01-06 14:05:00,154.46,154.47,153.97,154.02,22000.0,114.2317,114.2391,113.8693,113.9063,22000.0
2015-01-06 14:10:00,153.94,153.96,153.11,153.14,31600.0,113.8471,113.8619,113.2333,113.2555,31600.0
2015-01-06 14:15:00,153.22,153.64,153.11,153.52,38900.0,113.3147,113.6253,113.2333,113.5365,38900.0
2015-01-06 14:20:00,153.45,154.42,153.45,154.32,41600.0,113.4847,114.2021,113.4847,114.1282,41600.0
2015-01-06 14:25:00,154.31,154.72,154.3,154.64,46600.0,114.1208,114.424,114.1134,114.3648,46600.0
2015-01-06 14:30:00,154.65,154.91,154.62,154.8,38100.0,114.3722,114.5645,114.35,114.4831,38100.0
2015-01-06 14:35:00,154.87,155.41,154.71,155.38,72500.0,114.5349,114.9343,114.4166,114.9121,72500.0
2015-01-06 14:40:00,155.39,155.54,155.2,155.35,33500.0,114.9195,115.0304,114.779,114.8899,33500.0
2015-01-06 14:45:00,155.38,155.42,154.94,155.0,48200.0,114.9121,114.9417,114.5867,114.6311,48200.0
2015-01-06 14:50:00,154.97,155.35,154.88,155.21,30500.0,114.6089,114.8899,114.5423,114.7864,30500.0
2015-01-06 14:55:00,155.2,155.2,154.62,154.7,53700.0,114.779,114.779,114.35,114.4092,53700.0
2015-01-06 15:00:00,154.73,154.78,154.33,154.43,66800.0,114.4314,114.4684,114.1356,114.2095,66800.0
2015-01-06 15:05:00,154.48,154.61,153.72,153.81,71100.0,114.2465,114.3426,113.6844,113.751,71100.0
2015-01-06 15:10:00,153.78,154.18,153.69,153.88,67300.0,113.7288,114.0246,113.6622,113.8028,67300.0
2015-01-06 15:15:00,153.83,154.27,153.79,154.27,51500.0,113.7658,114.0912,113.7362,114.0912,51500.0
2015-01-06 15:20:00,154.27,154.52,154.11,154.46,61500.0,114.0912,114.2761,113.9729,114.2317,61500.0
2015-01-06 15:25:00,154.45,154.75,154.25,154.75,47800.0,114.2243,114.4462,114.0764,114.4462,47800.0
2015-01-06 15:30:00,154.72,154.75,154.34,154.46,43500.0,114.424,114.4462,114.143,114.2317,43500.0
2015-01-06 15:35:00,154.43,154.64,154.23,154.4,68500.0,114.2095,114.3648,114.0616,114.1873,68500.0
2015-01-06 15:40:00,154.35,154.59,154.19,154.54,77200.0,114.1503,114.3278,114.032,114.2909,77200.0
2015-01-06 15:45:00,154.52,154.67,154.15,154.23,103600.0,114.2761,114.387,114.0024,114.0616,103600.0
2015-01-06 15:50:00,154.22,154.45,153.69,153.84,106400.0,114.0542,114.2243,113.6622,113.7732,106400.0
2015-01-06 15:55:00,153.84,153.89,152.85,152.9,252800.0,113.7732,113.8102,113.041,113.078,252800.0
2015-01-07 09:30:00,154.08,154.92,153.27,153.3,148200.0,113.9507,114.5719,113.3516,113.3738,148200.0
2015-01-07 09:35:00,153.36,154.42,153.01,154.18,99700.0,113.4182,114.2021,113.1593,114.0246,99700.0
2015-01-07 09:40:00,154.11,155.25,153.97,155.16,37300.0,113.9729,114.8159,113.8693,114.7494,37300.0
2015-01-07 09:45:00,155.24,155.44,154.79,155.21,32900.0,114.8086,114.9565,114.4758,114.7864,32900.0
2015-01-07 09:50:00,155.06,155.48,154.8,155.3,26000.0,114.6754,114.986,114.4831,114.8529,26000.0
2015-01-07 09:55:00,155.3,156.41,155.07,156.41,43000.0,114.8529,115.6738,114.6828,115.6738,43000.0
2015-01-07 10:00:00,156.34,156.77,156.18,156.59,46000.0,115.6221,115.9401,115.5037,115.807,46000.0
2015-01-07 10:05:00,156.58,157.41,156.53,157.18,44100.0,115.7996,116.4134,115.7626,116.2433,44100.0
2015-01-07 10:10:00,157.17,157.2,156.29,156.44,31100.0,116.2359,116.2581,115.5851,115.696,31100.0
2015-01-07 10:15:00,156.44,157.25,156.44,156.58,41900.0,115.696,116.2951,115.696,115.7996,41900.0
2015-01-07 10:20:00,156.63,156.94,156.29,156.34,25700.0,115.8365,116.0658,115.5851,115.6221,25700.0
2015-01-07 10:25:00,156.35,156.87,156.28,156.86,24900.0,115.6295,116.014,115.5777,116.0066,24900.0
2015-01-07 10:30:00,156.77,156.97,156.47,156.96,35200.0,115.9401,116.088,115.7182,116.0806,35200.0
2015-01-07 10:35:00,156.95,157.41,156.92,157.08,31100.0,116.0732,116.4134,116.051,116.1693,31100.0
2015-01-07 10:40:00,157.13,157.28,156.74,157.12,36200.0,116.2063,116.3172,115.9179,116.1989,36200.0
2015-01-07 10:45:00,157.23,157.6,157.11,157.43,30800.0,116.2803,116.5539,116.1915,116.4282,30800.0
2015-01-07 10:50:00,157.5,157.5,156.89,156.92,20100.0,116.4799,116.4799,116.0288,116.051,20100.0
2015-01-07 10:55:00,156.98,157.22,156.66,156.81,19500.0,116.0954,116.2729,115.8587,115.9697,19500.0
2015-01-07 11:00:00,156.89,157.1,156.74,157.1,27500.0,116.0288,116.1841,115.9179,116.1841,27500.0
2015-01-07 11:05:00,157.16,157.3,156.33,156.33,22500.0,116.2285,116.332,115.6147,115.6147,22500.0
2015-01-07 11:10:00,156.36,156.64,156.21,156.22,21500.0,115.6369,115.8439,115.5259,115.5333,21500.0
2015-01-07 11:15:00,156.25,156.36,155.57,155.81,31300.0,115.5555,115.6369,115.0526,115.2301,31300.0
2015-01-07 11:20:00,155.8,156.52,155.79,156.36,30900.0,115.2227,115.7552,115.2153,115.6369,30900.0
2015-01-07 11:25:00,156.33,156.52,155.82,156.52,23600.0,115.6147,115.7552,115.2375,115.7552,23600.0
2015-01-07 11:30:00,156.55,157.09,156.46,156.83,26300.0,115.7774,116.1767,115.7108,115.9844,26300.0
2015-01-07 11:35:00,156.82,156.99,156.61,156.77,14300.0,115.977,116.1028,115.8217,115.9401,14300.0
2015-01-07 11:40:00,156.76,157.24,156.61,157.24,17600.0,115.9327,116.2877,115.8217,116.2877,17600.0
2015-01-07 11:45:00,157.24,157.38,157.14,157.37,15500.0,116.2877,116.3912,116.2137,116.3838,15500.0
2015-01-07 11:50:00,157.34,157.53,156.97,157.53,25300.0,116.3616,116.5021,116.088,116.5021,25300.0
2015-01-07 11:55:00,157.62,157.79,157.44,157.59,19200.0,116.5687,116.6944,116.4356,116.5465,19200.0
2015-01-07 12:00:00,157.75,157.99,157.48,157.54,19300.0,116.6648,116.8423,116.4652,116.5095,19300.0
2015-01-07 12:05:00,157.54,157.59,157.18,157.22,22200.0,116.5095,116.5465,116.2433,116.2729,22200.0
2015-01-07 12:10:00,157.19,157.28,156.81,156.84,16000.0,116.2507,116.3172,115.9697,115.9918,16000.0
2015-01-07 12:15:00,156.87,157.1,156.84,157.02,16300.0,116.014,116.1841,115.9918,116.125,16300.0
2015-01-07 12:20:00,157.12,157.23,156.79,156.88,19000.0,116.1989,116.2803,115.9549,116.0214,19000.0
2015-01-07 12:25:00,156.86,157.05,156.6,157.0,18300.0,116.0066,116.1471,115.8143,116.1102,18300.0
2015-01-07 12:30:00,157.05,157.21,156.72,156.77,10800.0,116.1471,116.2655,115.9031,115.9401,10800.0
2015-01-07 12:35:00,156.8,157.0,156.77,156.91,19600.0,115.9623,116.1102,115.9401,116.0436,19600.0
2015-01-07 12:40:00,156.95,157.17,156.91,157.12,11500.0,116.0732,116.2359,116.0436,116.1989,11500.0
2015-01-07 12:45:00,157.11,157.15,156.96,157.07,16500.0,116.1915,116.2211,116.0806,116.1619,16500.0
2015-01-07 12:50:00,157.04,157.27,157.04,157.2,14300.0,116.1398,116.3098,116.1398,116.2581,14300.0
2015-01-07 12:55:00,157.19,157.2,156.98,156.99,9100.0,116.2507,116.2581,116.0954,116.1028,9100.0
2015-01-07 13:00:00,157.01,157.43,156.9,156.99,22500.0,116.1176,116.4282,116.0362,116.1028,22500.0
2015-01-07 13:05:00,157.0,157.08,156.67,156.67,25300.0,116.1102,116.1693,115.8661,115.8661,25300.0
2015-01-07 13:10:00,156.72,157.38,156.71,157.38,47400.0,115.9031,116.3912,115.8957,116.3912,47400.0
2015-01-07 13:15:00,157.32,157.39,157.11,157.16,15700.0,116.3468,116.3986,116.1915,116.2285,15700.0
2015-01-07 13:20:00,157.11,157.11,156.5,156.63,73800.0,116.1915,116.1915,115.7404,115.8365,73800.0
2015-01-07 13:25:00,156.66,156.76,156.41,156.7,27300.0,115.8587,115.9327,115.6738,115.8883,27300.0
2015-01-07 13:30:00,156.72,157.11,156.66,157.11,20100.0,115.9031,116.1915,115.8587,116.1915,20100.0
2015-01-07 13:35:00,157.14,157.33,156.87,157.09,17100.0,116.2137,116.3542,116.014,116.1767,17100.0
2015-01-07 13:40:00,157.11,157.46,157.11,157.25,11400.0,116.1915,116.4504,116.1915,116.2951,11400.0
2015-01-07 13:45:00,157.27,157.66,157.23,157.66,25500.0,116.3098,116.5983,116.2803,116.5983,25500.0
2015-01-07 13:50:00,157.7,157.71,157.36,157.46,12200.0,116.6279,116.6353,116.3764,116.4504,12200.0
2015-01-07 13:55:00,157.41,157.85,157.41,157.72,21300.0,116.4134,116.7388,116.4134,116.6426,21300.0
2015-01-07 14:00:00,157.84,158.0,157.39,157.91,31900.0,116.7314,116.8497,116.3986,116.7832,31900.0
2015-01-07 14:05:00,157.96,158.09,157.62,158.05,32100.0,116.8201,116.9163,116.5687,116.8867,32100.0
2015-01-07 14:10:00,158.04,158.13,157.72,157.88,28400.0,116.8793,116.9459,116.6426,116.761,28400.0
2015-01-07 14:15:00,157.9,158.02,157.59,157.7,22000.0,116.7758,116.8645,116.5465,116.6279,22000.0
2015-01-07 14:20:00,157.74,157.98,157.52,157.68,20900.0,116.6574,116.8349,116.4947,116.6131,20900.0
2015-01-07 14:25:00,157.66,157.81,157.43,157.44,21500.0,116.5983,116.7092,116.4282,116.4356,21500.0
2015-01-07 14:30:00,157.49,157.85,157.41,157.85,14400.0,116.4726,116.7388,116.4134,116.7388,14400.0
2015-01-07 14:35:00,157.85,157.96,157.48,157.59,17400.0,116.7388,116.8201,116.4652,116.5465,17400.0
2015-01-07 14:40:00,157.59,157.76,157.45,157.76,17300.0,116.5465,116.6722,116.443,116.6722,17300.0
2015-01-07 14:45:00,157.72,158.14,157.56,158.11,17500.0,116.6426,116.9533,116.5243,116.9311,17500.0
2015-01-07 14:50:00,158.08,158.08,157.58,157.75,19300.0,116.9089,116.9089,116.5391,116.6648,19300.0
2015-01-07 14:55:00,157.74,157.9,157.6,157.65,25500.0,116.6574,116.7758,116.5539,116.5909,25500.0
2015-01-07 15:00:00,157.65,157.98,157.62,157.62,25500.0,116.5909,116.8349,116.5687,116.5687,25500.0
2015-01-07 15:05:00,157.7,158.2,157.7,158.12,20000.0,116.6279,116.9976,116.6279,116.9385,20000.0
2015-01-07 15:10:00,158.18,158.2,157.83,157.87,22100.0,116.9828,116.9976,116.724,116.7536,22100.0
2015-01-07 15:15:00,157.86,158.01,157.6,157.94,29800.0,116.7462,116.8571,116.5539,116.8054,29800.0
2015-01-07 15:20:00,157.9,157.9,157.68,157.69,19000.0,116.7758,116.7758,116.6131,116.6205,19000.0
2015-01-07 15:25:00,157.66,157.95,157.61,157.91,29200.0,116.5983,116.8127,116.5613,116.7832,29200.0
2015-01-07 15:30:00,157.91,157.98,157.69,157.8,34400.0,116.7832,116.8349,116.6205,116.7018,34400.0
2015-01-07 15:35:00,157.79,157.8,157.61,157.8,31300.0,116.6944,116.7018,116.5613,116.7018,31300.0
2015-01-07 15:40:00,157.8,157.99,157.8,157.99,47200.0,116.7018,116.8423,116.7018,116.8423,47200.0
2015-01-07 15:45:00,157.96,157.97,157.5,157.71,71300.0,116.8201,116.8275,116.4799,116.6353,71300.0
2015-01-07 15:50:00,157.7,157.9,157.42,157.83,157000.0,116.6279,116.7758,116.4208,116.724,157000.0
2015-01-07 15:55:00,157.83,158.58,157.75,158.28,258700.0,116.724,117.2787,116.6648,117.0568,258700.0
2015-01-08 09:30:00,159.6,162.76,159.57,162.42,189100.0,118.033,120.37,118.0108,120.1186,189100.0
2015-01-08 09:35:00,162.16,162.42,161.4,161.42,55800.0,119.9263,120.1186,119.3642,119.379,55800.0
2015-01-08 09:40:00,161.42,161.75,160.75,160.82,54500.0,119.379,119.6231,118.8835,118.9353,54500.0
2015-01-08 09:45:00,160.82,160.99,160.19,160.75,50600.0,118.9353,119.061,118.4694,118.8835,50600.0
2015-01-08 09:50:00,160.75,160.92,160.56,160.67,100800.0,118.8835,119.0092,118.743,118.8243,100800.0
2015-01-08 09:55:00,160.68,160.68,159.15,159.16,57600.0,118.8317,118.8317,117.7002,117.7076,57600.0
2015-01-08 10:00:00,159.27,159.3,158.39,158.43,102900.0,117.789,117.8111,117.1382,117.1677,102900.0
2015-01-08 10:05:00,158.43,158.69,158.01,158.24,126900.0,117.1677,117.36,116.8571,117.0272,126900.0
2015-01-08 10:10:00,158.24,158.4,158.0,158.39,124900.0,117.0272,117.1455,116.8497,117.1382,124900.0
2015-01-08 10:15:00,158.37,159.27,158.33,158.99,94800.0,117.1234,117.789,117.0938,117.5819,94800.0
2015-01-08 10:20:00,158.92,159.14,158.49,159.09,61300.0,117.5301,117.6928,117.2121,117.6558,61300.0
2015-01-08 10:25:00,159.13,159.14,158.74,158.96,35200.0,117.6854,117.6928,117.397,117.5597,35200.0
2015-01-08 10:30:00,158.99,159.03,158.08,158.25,43000.0,117.5819,117.6115,116.9089,117.0346,43000.0
2015-01-08 10:35:00,158.25,158.56,157.97,158.15,40900.0,117.0346,117.2639,116.8275,116.9607,40900.0
2015-01-08 10:40:00,158.16,158.81,157.86,158.61,33000.0,116.9681,117.4488,116.7462,117.3009,33000.0
2015-01-08 10:45:00,158.61,158.85,158.38,158.5,29800.0,117.3009,117.4783,117.1308,117.2195,29800.0
2015-01-08 10:50:00,158.49,158.64,155.15,158.07,128500.0,117.2121,117.323,114.742,116.9015,128500.0
2015-01-08 10:55:00,158.17,158.32,158.01,158.22,58000.0,116.9754,117.0864,116.8571,117.0124,58000.0
2015-01-08 11:00:00,158.32,158.68,158.06,158.55,68400.0,117.0864,117.3526,116.8941,117.2565,68400.0
2015-01-08 11:05:00,158.56,158.68,158.27,158.4,33200.0,117.2639,117.3526,117.0494,117.1455,33200.0
2015-01-08 11:10:00,158.47,158.54,158.16,158.39,30000.0,117.1973,117.2491,116.9681,117.1382,30000.0
2015-01-08 11:15:00,158.38,158.48,157.91,158.13,36600.0,117.1308,117.2047,116.7832,116.9459,36600.0
2015-01-08 11:20:00,158.11,158.19,157.88,158.04,30500.0,116.9311,116.9902,116.761,116.8793,30500.0
2015-01-08 11:25:00,158.11,158.25,157.79,158.21,30300.0,116.9311,117.0346,116.6944,117.005,30300.0
2015-01-08 11:30:00,158.18,158.4,158.11,158.21,29700.0,116.9828,117.1455,116.9311,117.005,29700.0
2015-01-08 11:35:00,158.23,158.32,157.71,157.81,27500.0,117.0198,117.0864,116.6353,116.7092,27500.0
2015-01-08 11:40:00,157.87,158.06,157.62,157.83,40900.0,116.7536,116.8941,116.5687,116.724,40900.0
2015-01-08 11:45:00,157.79,157.9,157.26,157.9,43800.0,116.6944,116.7758,116.3025,116.7758,43800.0
2015-01-08 11:50:00,157.9,158.02,157.62,157.9,23200.0,116.7758,116.8645,116.5687,116.7758,23200.0
2015-01-08 11:55:00,157.9,157.9,157.5,157.59,24000.0,116.7758,116.7758,116.4799,116.5465,24000.0
2015-01-08 12:00:00,157.6,157.7,157.25,157.26,18700.0,116.5539,116.6279,116.2951,116.3025,18700.0
2015-01-08 12:05:00,157.26,157.54,157.1,157.18,33800.0,116.3025,116.5095,116.1841,116.2433,33800.0
2015-01-08 12:10:00,157.12,157.37,157.01,157.1,28300.0,116.1989,116.3838,116.1176,116.1841,28300.0
2015-01-08 12:15:00,157.15,157.56,157.15,157.45,23700.0,116.2211,116.5243,116.2211,116.443,23700.0
2015-01-08 12:20:00,157.43,157.5,157.16,157.26,21600.0,116.4282,116.4799,116.2285,116.3025,21600.0
2015-01-08 12:25:00,157.22,157.32,156.99,157.31,31900.0,116.2729,116.3468,116.1028,116.3394,31900.0
2015-01-08 12:30:00,157.34,158.4,157.25,157.5,63400.0,116.3616,117.1455,116.2951,116.4799,63400.0
2015-01-08 12:35:00,157.47,157.61,157.4,157.57,25200.0,116.4578,116.5613,116.406,116.5317,25200.0
2015-01-08 12:40:00,157.56,157.86,157.37,157.37,23700.0,116.5243,116.7462,116.3838,116.3838,23700.0
2015-01-08 12:45:00,157.37,157.8,157.31,157.76,14800.0,116.3838,116.7018,116.3394,116.6722,14800.0
2015-01-08 12:50:00,157.8,157.87,157.57,157.76,14900.0,116.7018,116.7536,116.5317,116.6722,14900.0
2015-01-08 12:55:00,157.78,157.97,157.74,157.87,16800.0,116.687,116.8275,116.6574,116.7536,16800.0
2015-01-08 13:00:00,157.87,158.16,157.64,157.66,14900.0,116.7536,116.9681,116.5835,116.5983,14900.0
2015-01-08 13:05:00,157.66,158.19,157.64,158.19,27200.0,116.5983,116.9902,116.5835,116.9902,27200.0
2015-01-08 13:10:00,158.2,158.36,157.96,157.96,17300.0,116.9976,117.116,116.8201,116.8201,17300.0
2015-01-08 13:15:00,157.92,158.12,157.71,157.82,19300.0,116.7906,116.9385,116.6353,116.7166,19300.0
2015-01-08 13:20:00,157.89,158.01,157.72,157.81,24200.0,116.7684,116.8571,116.6426,116.7092,24200.0
2015-01-08 13:25:00,157.82,158.06,157.57,157.63,35900.0,116.7166,116.8941,116.5317,116.5761,35900.0
2015-01-08 13:30:00,157.61,157.72,157.4,157.5,44800.0,116.5613,116.6426,116.406,116.4799,44800.0
2015-01-08 13:35:00,157.43,157.52,157.34,157.43,16000.0,116.4282,116.4947,116.3616,116.4282,16000.0
2015-01-08 13:40:00,157.43,157.48,157.15,157.18,53600.0,116.4282,116.4652,116.2211,116.2433,53600.0
2015-01-08 13:45:00,157.17,157.22,157.0,157.04,100000.0,116.2359,116.2729,116.1102,116.1398,100000.0
2015-01-08 13:50:00,157.04,157.29,157.04,157.23,34300.0,116.1398,116.3246,116.1398,116.2803,34300.0
2015-01-08 13:55:00,157.17,157.24,156.54,156.97,61000.0,116.2359,116.2877,115.77,116.088,61000.0
2015-01-08 14:00:00,156.9,157.11,156.83,157.02,36300.0,116.0362,116.1915,115.9844,116.125,36300.0
2015-01-08 14:05:00,157.02,157.22,157.02,157.22,31200.0,116.125,116.2729,116.125,116.2729,31200.0
2015-01-08 14:10:00,157.28,157.5,157.23,157.38,22000.0,116.3172,116.4799,116.2803,116.3912,22000.0
2015-01-08 14:15:00,157.47,157.68,157.44,157.63,22300.0,116.4578,116.6131,116.4356,116.5761,22300.0
2015-01-08 14:20:00,157.65,158.08,157.65,157.71,35500.0,116.5909,116.9089,116.5909,116.6353,35500.0
2015-01-08 14:25:00,157.71,157.99,157.7,157.78,27000.0,116.6353,116.8423,116.6279,116.687,27000.0
2015-01-08 14:30:00,157.81,157.83,157.55,157.8,48000.0,116.7092,116.724,116.5169,116.7018,48000.0
2015-01-08 14:35:00,157.76,158.0,157.76,157.94,13300.0,116.6722,116.8497,116.6722,116.8054,13300.0
2015-01-08 14:40:00,158.0,158.22,157.99,158.03,25200.0,116.8497,117.0124,116.8423,116.8719,25200.0
2015-01-08 14:45:00,158.01,158.38,158.01,158.25,26500.0,116.8571,117.1308,116.8571,117.0346,26500.0
2015-01-08 14:50:00,158.29,158.29,158.13,158.18,20400.0,117.0642,117.0642,116.9459,116.9828,20400.0
2015-01-08 14:55:00,158.18,158.21,157.97,158.07,23700.0,116.9828,117.005,116.8275,116.9015,23700.0
2015-01-08 15:00:00,158.09,158.27,158.0,158.0,46300.0,116.9163,117.0494,116.8497,116.8497,46300.0
2015-01-08 15:05:00,158.03,158.05,157.41,157.46,61900.0,116.8719,116.8867,116.4134,116.4504,61900.0
2015-01-08 15:10:00,157.49,157.87,157.47,157.76,32700.0,116.4726,116.7536,116.4578,116.6722,32700.0
2015-01-08 15:15:00,157.79,157.86,157.63,157.69,31100.0,116.6944,116.7462,116.5761,116.6205,31100.0
2015-01-08 15:20:00,157.74,157.89,157.66,157.88,37700.0,116.6574,116.7684,116.5983,116.761,37700.0
2015-01-08 15:25:00,157.88,157.88,157.47,157.64,29700.0,116.761,116.761,116.4578,116.5835,29700.0
2015-01-08 15:30:00,157.67,157.77,157.47,157.66,49900.0,116.6057,116.6796,116.4578,116.5983,49900.0
2015-01-08 15:35:00,157.64,157.86,157.64,157.8,40200.0,116.5835,116.7462,116.5835,116.7018,40200.0
2015-01-08 15:40:00,157.76,157.81,157.63,157.67,27400.0,116.6722,116.7092,116.5761,116.6057,27400.0
2015-01-08 15:45:00,157.65,157.94,157.57,157.84,34200.0,116.5909,116.8054,116.5317,116.7314,34200.0
2015-01-08 15:50:00,157.83,157.9,157.67,157.76,72000.0,116.724,116.7758,116.6057,116.6722,72000.0
2015-01-08 15:55:00,157.75,157.81,157.52,157.6,142300.0,116.6648,116.7092,116.4947,116.5539,142300.0
2015-01-09 09:30:00,158.02,158.76,156.34,156.59,167300.0,116.8645,117.4118,115.6221,115.807,167300.0
2015-01-09 09:35:00,156.55,157.07,156.0,156.93,38200.0,115.7774,116.1619,115.3706,116.0584,38200.0
2015-01-09 09:40:00,156.9,157.48,156.64,157.34,26700.0,116.0362,116.4652,115.8439,116.3616,26700.0
2015-01-09 09:45:00,157.39,157.54,156.35,156.64,44600.0,116.3986,116.5095,115.6295,115.8439,44600.0
2015-01-09 09:50:00,156.56,157.41,156.55,157.21,21800.0,115.7848,116.4134,115.7774,116.2655,21800.0
2015-01-09 09:55:00,157.12,157.31,156.9,157.16,35600.0,116.1989,116.3394,116.0362,116.2285,35600.0
2015-01-09 10:00:00,157.16,157.49,156.77,157.08,70900.0,116.2285,116.4726,115.9401,116.1693,70900.0
2015-01-09 10:05:00,156.93,157.25,156.56,157.18,31500.0,116.0584,116.2951,115.7848,116.2433,31500.0
2015-01-09 10:10:00,157.14,157.34,156.95,157.04,32900.0,116.2137,116.3616,116.0732,116.1398,32900.0
2015-01-09 10:15:00,157.05,157.18,156.75,156.82,16600.0,116.1471,116.2433,115.9253,115.977,16600.0
2015-01-09 10:20:00,156.81,156.93,156.57,156.67,10900.0,115.9697,116.0584,115.7922,115.8661,10900.0
2015-01-09 10:25:00,156.67,156.84,156.4,156.56,24400.0,115.8661,115.9918,115.6664,115.7848,24400.0
2015-01-09 10:30:00,156.51,156.7,156.1,156.39,29600.0,115.7478,115.8883,115.4446,115.659,29600.0
2015-01-09 10:35:00,156.43,156.63,156.17,156.31,27900.0,115.6886,115.8365,115.4963,115.5999,27900.0
2015-01-09 10:40:00,156.32,156.32,155.74,155.95,34100.0,115.6073,115.6073,115.1783,115.3336,34100.0
2015-01-09 10:45:00,155.97,156.3,155.81,156.14,23400.0,115.3484,115.5925,115.2301,115.4742,23400.0
2015-01-09 10:50:00,156.14,156.59,155.96,155.99,24400.0,115.4742,115.807,115.341,115.3632,24400.0
2015-01-09 10:55:00,155.99,156.24,155.87,155.96,25000.0,115.3632,115.5481,115.2745,115.341,25000.0
2015-01-09 11:00:00,155.93,156.01,155.44,155.59,39100.0,115.3188,115.378,114.9565,115.0674,39100.0
2015-01-09 11:05:00,155.57,155.76,155.19,155.29,28000.0,115.0526,115.1931,114.7716,114.8455,28000.0
2015-01-09 11:10:00,155.27,155.32,154.69,154.82,106300.0,114.8307,114.8677,114.4018,114.4979,106300.0
2015-01-09 11:15:00,154.77,155.2,154.7,155.12,49000.0,114.461,114.779,114.4092,114.7198,49000.0
2015-01-09 11:20:00,155.09,155.33,154.63,155.05,98700.0,114.6976,114.8751,114.3574,114.668,98700.0
2015-01-09 11:25:00,155.19,155.29,155.0,155.11,33300.0,114.7716,114.8455,114.6311,114.7124,33300.0
2015-01-09 11:30:00,155.12,155.12,154.86,155.06,87100.0,114.7198,114.7198,114.5275,114.6754,87100.0
2015-01-09 11:35:00,155.01,155.35,154.93,155.3,30200.0,114.6385,114.8899,114.5793,114.8529,30200.0
2015-01-09 11:40:00,155.32,155.37,155.08,155.26,32700.0,114.8677,114.9047,114.6902,114.8233,32700.0
2015-01-09 11:45:00,155.25,155.4,155.02,155.34,32800.0,114.8159,114.9269,114.6459,114.8825,32800.0
2015-01-09 11:50:00,155.32,155.43,155.02,155.42,16900.0,114.8677,114.9491,114.6459,114.9417,16900.0
2015-01-09 11:55:00,155.41,155.92,155.38,155.92,24200.0,114.9343,115.3114,114.9121,115.3114,24200.0
2015-01-09 12:00:00,155.85,156.15,155.76,156.08,48100.0,115.2597,115.4815,115.1931,115.4298,48100.0
2015-01-09 12:05:00,156.08,156.38,155.97,156.03,32600.0,115.4298,115.6516,115.3484,115.3928,32600.0
2015-01-09 12:10:00,156.04,156.25,155.82,156.2,23000.0,115.4002,115.5555,115.2375,115.5185,23000.0
2015-01-09 12:15:00,156.23,156.44,155.98,156.34,20900.0,115.5407,115.696,115.3558,115.6221,20900.0
2015-01-09 12:20:00,156.36,156.44,156.05,156.24,15100.0,115.6369,115.696,115.4076,115.5481,15100.0
2015-01-09 12:25:00,156.18,156.24,155.91,156.01,21900.0,115.5037,115.5481,115.3041,115.378,21900.0
2015-01-09 12:30:00,155.99,156.37,155.82,155.84,18500.0,115.3632,115.6442,115.2375,115.2523,18500.0
2015-01-09 12:35:00,155.86,156.19,155.81,156.19,19400.0,115.2671,115.5111,115.2301,115.5111,19400.0
2015-01-09 12:40:00,156.14,156.19,155.9,156.0,14000.0,115.4742,115.5111,115.2967,115.3706,14000.0
2015-01-09 12:45:00,156.01,156.02,155.78,155.83,12100.0,115.378,115.3854,115.2079,115.2449,12100.0
2015-01-09 12:50:00,155.81,155.86,155.61,155.68,16900.0,115.2301,115.2671,115.0822,115.134,16900.0
2015-01-09 12:55:00,155.69,155.77,155.29,155.29,26700.0,115.1414,115.2005,114.8455,114.8455,26700.0
2015-01-09 13:00:00,155.33,155.37,154.92,155.03,38800.0,114.8751,114.9047,114.5719,114.6532,38800.0
2015-01-09 13:05:00,155.06,155.17,154.94,155.05,31400.0,114.6754,114.7568,114.5867,114.668,31400.0
2015-01-09 13:10:00,155.02,155.58,154.99,155.51,35100.0,114.6459,115.06,114.6237,115.0082,35100.0
2015-01-09 13:15:00,155.6,155.6,155.19,155.55,20900.0,115.0748,115.0748,114.7716,115.0378,20900.0
2015-01-09 13:20:00,155.48,155.58,155.17,155.31,14100.0,114.986,115.06,114.7568,114.8603,14100.0
2015-01-09 13:25:00,155.32,155.58,155.28,155.37,18500.0,114.8677,115.06,114.8381,114.9047,18500.0
2015-01-09 13:30:00,155.39,155.84,155.38,155.68,27800.0,114.9195,115.2523,114.9121,115.134,27800.0
2015-01-09 13:35:00,155.79,156.04,155.58,155.73,20500.0,115.2153,115.4002,115.06,115.1709,20500.0
2015-01-09 13:40:00,155.72,155.86,155.22,155.27,40700.0,115.1635,115.2671,114.7938,114.8307,40700.0
2015-01-09 13:45:00,155.29,155.43,155.1,155.2,37100.0,114.8455,114.9491,114.705,114.779,37100.0
2015-01-09 13:50:00,155.18,155.55,155.17,155.55,54000.0,114.7642,115.0378,114.7568,115.0378,54000.0
2015-01-09 13:55:00,155.52,155.89,155.45,155.68,60300.0,115.0156,115.2893,114.9639,115.134,60300.0
2015-01-09 14:00:00,155.65,155.66,155.47,155.52,55900.0,115.1118,115.1192,114.9787,115.0156,55900.0
2015-01-09 14:05:00,155.5,155.72,155.48,155.59,44500.0,115.0008,115.1635,114.986,115.0674,44500.0
2015-01-09 14:10:00,155.61,155.74,155.54,155.58,31300.0,115.0822,115.1783,115.0304,115.06,31300.0
2015-01-09 14:15:00,155.58,155.62,155.39,155.61,44300.0,115.06,115.0896,114.9195,115.0822,44300.0
2015-01-09 14:20:00,155.58,155.66,155.42,155.6,35400.0,115.06,115.1192,114.9417,115.0748,35400.0
2015-01-09 14:25:00,155.6,155.72,155.55,155.65,23000.0,115.0748,115.1635,115.0378,115.1118,23000.0
2015-01-09 14:30:00,155.62,155.83,155.58,155.79,39600.0,115.0896,115.2449,115.06,115.2153,39600.0
2015-01-09 14:35:00,155.8,156.12,155.73,156.04,26600.0,115.2227,115.4594,115.1709,115.4002,26600.0
2015-01-09 14:40:00,156.05,156.24,155.94,155.94,25300.0,115.4076,115.5481,115.3262,115.3262,25300.0
2015-01-09 14:45:00,155.94,156.03,155.66,155.75,25900.0,115.3262,115.3928,115.1192,115.1857,25900.0
2015-01-09 14:50:00,155.75,156.06,155.75,155.95,32000.0,115.1857,115.415,115.1857,115.3336,32000.0
2015-01-09 14:55:00,155.97,156.0,155.75,155.93,28100.0,115.3484,115.3706,115.1857,115.3188,28100.0
2015-01-09 15:00:00,155.93,156.05,155.85,156.05,22000.0,115.3188,115.4076,115.2597,115.4076,22000.0
2015-01-09 15:05:00,156.06,156.16,155.91,155.91,27300.0,115.415,115.4889,115.3041,115.3041,27300.0
2015-01-09 15:10:00,155.96,156.29,155.96,156.25,32800.0,115.341,115.5851,115.341,115.5555,32800.0
2015-01-09 15:15:00,156.23,156.23,155.86,155.97,31500.0,115.5407,115.5407,115.2671,115.3484,31500.0
2015-01-09 15:20:00,155.98,156.21,155.98,156.15,35800.0,115.3558,115.5259,115.3558,115.4815,35800.0
2015-01-09 15:25:00,156.15,156.26,155.86,156.0,43100.0,115.4815,115.5629,115.2671,115.3706,43100.0
2015-01-09 15:30:00,155.96,156.04,155.76,155.82,45300.0,115.341,115.4002,115.1931,115.2375,45300.0
2015-01-09 15:35:00,155.83,155.84,155.59,155.7,46100.0,115.2449,115.2523,115.0674,115.1487,46100.0
2015-01-09 15:40:00,155.7,156.0,155.68,155.97,48200.0,115.1487,115.3706,115.134,115.3484,48200.0
2015-01-09 15:45:00,155.98,156.02,155.75,155.93,61900.0,115.3558,115.3854,115.1857,115.3188,61900.0
2015-01-09 15:50:00,155.87,156.06,155.84,155.99,135600.0,115.2745,115.415,115.2523,115.3632,135600.0
2015-01-09 15:55:00,156.0,156.03,155.6,155.73,164300.0,115.3706,115.3928,115.0748,115.1709,164300.0
2015-01-12 09:30:00,156.45,157.73,156.13,157.41,94200.0,115.7034,116.65,115.4668,116.4134,94200.0
2015-01-12 09:35:00,157.39,157.7,156.77,157.07,51600.0,116.3986,116.6279,115.9401,116.1619,51600.0
2015-01-12 09:40:00,157.04,157.99,157.04,157.9,36800.0,116.1398,116.8423,116.1398,116.7758,36800.0
2015-01-12 09:45:00,157.81,157.93,157.29,157.56,31200.0,116.7092,116.798,116.3246,116.5243,31200.0
2015-01-12 09:50:00,157.56,157.99,157.4,157.63,24000.0,116.5243,116.8423,116.406,116.5761,24000.0
2015-01-12 09:55:00,157.72,157.72,156.99,157.06,23800.0,116.6426,116.6426,116.1028,116.1545,23800.0
2015-01-12 10:00:00,157.2,157.23,156.46,156.85,35700.0,116.2581,116.2803,115.7108,115.9992,35700.0
2015-01-12 10:05:00,156.83,156.97,156.18,156.52,31300.0,115.9844,116.088,115.5037,115.7552,31300.0
2015-01-12 10:10:00,156.49,156.58,155.71,155.86,31100.0,115.733,115.7996,115.1561,115.2671,31100.0
2015-01-12 10:15:00,155.86,156.39,155.8,156.39,38400.0,115.2671,115.659,115.2227,115.659,38400.0
2015-01-12 10:20:00,156.36,156.4,155.89,156.05,18400.0,115.6369,115.6664,115.2893,115.4076,18400.0
2015-01-12 10:25:00,156.07,156.26,155.6,155.68,22800.0,115.4224,115.5629,115.0748,115.134,22800.0
2015-01-12 10:30:00,155.64,155.83,155.37,155.41,26000.0,115.1044,115.2449,114.9047,114.9343,26000.0
2015-01-12 10:35:00,155.41,155.63,154.99,155.51,34000.0,114.9343,115.097,114.6237,115.0082,34000.0
2015-01-12 10:40:00,155.52,155.84,155.22,155.75,21300.0,115.0156,115.2523,114.7938,115.1857,21300.0
2015-01-12 10:45:00,155.72,155.86,155.56,155.69,26000.0,115.1635,115.2671,115.0452,115.1414,26000.0
2015-01-12 10:50:00,155.69,155.99,155.59,155.85,23400.0,115.1414,115.3632,115.0674,115.2597,23400.0
2015-01-12 10:55:00,155.89,156.46,155.78,156.41,17700.0,115.2893,115.7108,115.2079,115.6738,17700.0
2015-01-12 11:00:00,156.49,156.68,156.22,156.46,18900.0,115.733,115.8735,115.5333,115.7108,18900.0
2015-01-12 11:05:00,156.55,156.71,156.13,156.28,31900.0,115.7774,115.8957,115.4668,115.5777,31900.0
2015-01-12 11:10:00,156.28,156.68,156.18,156.29,15500.0,115.5777,115.8735,115.5037,115.5851,15500.0
2015-01-12 11:15:00,156.3,156.58,156.21,156.45,12500.0,115.5925,115.7996,115.5259,115.7034,12500.0
2015-01-12 11:20:00,156.49,156.54,156.16,156.36,11900.0,115.733,115.77,115.4889,115.6369,11900.0
2015-01-12 11:25:00,156.38,156.59,156.25,156.52,27200.0,115.6516,115.807,115.5555,115.7552,27200.0
2015-01-12 11:30:00,156.51,156.75,156.28,156.44,33800.0,115.7478,115.9253,115.5777,115.696,33800.0
2015-01-12 11:35:00,156.49,156.69,156.34,156.35,12300.0,115.733,115.8809,115.6221,115.6295,12300.0
2015-01-12 11:40:00,156.31,156.58,156.3,156.42,14800.0,115.5999,115.7996,115.5925,115.6812,14800.0
2015-01-12 11:45:00,156.47,156.73,156.34,156.41,16100.0,115.7182,115.9105,115.6221,115.6738,16100.0
2015-01-12 11:50:00,156.35,156.47,156.2,156.29,14300.0,115.6295,115.7182,115.5185,115.5851,14300.0
2015-01-12 11:55:00,156.28,156.49,156.25,156.48,10900.0,115.5777,115.733,115.5555,115.7256,10900.0
2015-01-12 12:00:00,156.48,156.8,156.45,156.77,15800.0,115.7256,115.9623,115.7034,115.9401,15800.0
2015-01-12 12:05:00,156.75,156.78,156.53,156.72,13500.0,115.9253,115.9475,115.7626,115.9031,13500.0
2015-01-12 12:10:00,156.7,156.89,156.68,156.75,12500.0,115.8883,116.0288,115.8735,115.9253,12500.0
2015-01-12 12:15:00,156.74,156.74,156.48,156.65,13500.0,115.9179,115.9179,115.7256,115.8513,13500.0
2015-01-12 12:20:00,156.73,156.9,156.71,156.71,9000.0,115.9105,116.0362,115.8957,115.8957,9000.0
2015-01-12 12:25:00,156.69,156.75,156.54,156.75,9800.0,115.8809,115.9253,115.77,115.9253,9800.0
2015-01-12 12:30:00,156.72,156.93,156.68,156.91,21900.0,115.9031,116.0584,115.8735,116.0436,21900.0
2015-01-12 12:35:00,156.92,157.05,156.88,156.99,20500.0,116.051,116.1471,116.0214,116.1028,20500.0
2015-01-12 12:40:00,156.99,156.99,156.56,156.71,16500.0,116.1028,116.1028,115.7848,115.8957,16500.0
2015-01-12 12:45:00,156.71,156.99,156.68,156.73,12200.0,115.8957,116.1028,115.8735,115.9105,12200.0
2015-01-12 12:50:00,156.66,156.79,156.6,156.69,11200.0,115.8587,115.9549,115.8143,115.8809,11200.0
2015-01-12 12:55:00,156.68,156.76,156.42,156.64,18500.0,115.8735,115.9327,115.6812,115.8439,18500.0
2015-01-12 13:00:00,156.6,156.83,156.57,156.61,13000.0,115.8143,115.9844,115.7922,115.8217,13000.0
2015-01-12 13:05:00,156.67,156.81,156.51,156.67,11800.0,115.8661,115.9697,115.7478,115.8661,11800.0
2015-01-12 13:10:00,156.66,156.7,156.54,156.69,39300.0,115.8587,115.8883,115.77,115.8809,39300.0
2015-01-12 13:15:00,156.66,156.66,156.39,156.44,17400.0,115.8587,115.8587,115.659,115.696,17400.0
2015-01-12 13:20:00,156.4,156.4,156.07,156.15,22500.0,115.6664,115.6664,115.4224,115.4815,22500.0
2015-01-12 13:25:00,156.17,156.22,156.01,156.1,16900.0,115.4963,115.5333,115.378,115.4446,16900.0
2015-01-12 13:30:00,156.14,156.51,156.13,156.48,7600.0,115.4742,115.7478,115.4668,115.7256,7600.0
2015-01-12 13:35:00,156.52,156.6,156.42,156.56,21700.0,115.7552,115.8143,115.6812,115.7848,21700.0
2015-01-12 13:40:00,156.59,156.59,156.43,156.55,14900.0,115.807,115.807,115.6886,115.7774,14900.0
2015-01-12 13:45:00,156.53,156.88,156.5,156.82,111600.0,115.7626,116.0214,115.7404,115.977,111600.0
2015-01-12 13:50:00,156.88,156.95,156.72,156.87,21800.0,116.0214,116.0732,115.9031,116.014,21800.0
2015-01-12 13:55:00,156.89,156.99,156.84,156.96,17300.0,116.0288,116.1028,115.9918,116.0806,17300.0
2015-01-12 14:00:00,156.96,157.12,156.65,156.75,25200.0,116.0806,116.1989,115.8513,115.9253,25200.0
2015-01-12 14:05:00,156.77,156.8,156.46,156.62,25200.0,115.9401,115.9623,115.7108,115.8291,25200.0
2015-01-12 14:10:00,156.64,156.86,156.64,156.75,10900.0,115.8439,116.0066,115.8439,115.9253,10900.0
2015-01-12 14:15:00,156.77,156.93,156.39,156.39,15300.0,115.9401,116.0584,115.659,115.659,15300.0
2015-01-12 14:20:00,156.39,156.62,156.33,156.45,13200.0,115.659,115.8291,115.6147,115.7034,13200.0
2015-01-12 14:25:00,156.52,156.85,156.52,156.82,19600.0,115.7552,115.9992,115.7552,115.977,19600.0
2015-01-12 14:30:00,156.78,156.78,156.5,156.71,37900.0,115.9475,115.9475,115.7404,115.8957,37900.0
2015-01-12 14:35:00,156.63,156.7,156.08,156.08,49300.0,115.8365,115.8883,115.4298,115.4298,49300.0
2015-01-12 14:40:00,156.06,156.23,155.97,156.06,18100.0,115.415,115.5407,115.3484,115.415,18100.0
2015-01-12 14:45:00,156.01,156.34,155.92,156.31,12800.0,115.378,115.6221,115.3114,115.5999,12800.0
2015-01-12 14:50:00,156.3,156.32,156.03,156.11,19300.0,115.5925,115.6073,115.3928,115.452,19300.0
2015-01-12 14:55:00,156.08,156.29,155.95,156.17,22400.0,115.4298,115.5851,115.3336,115.4963,22400.0
2015-01-12 15:00:00,156.2,156.33,156.07,156.08,29500.0,115.5185,115.6147,115.4224,115.4298,29500.0
2015-01-12 15:05:00,156.11,156.13,155.87,155.9,29900.0,115.452,115.4668,115.2745,115.2967,29900.0
2015-01-12 15:10:00,155.87,156.14,155.87,156.02,15700.0,115.2745,115.4742,115.2745,115.3854,15700.0
2015-01-12 15:15:00,156.03,156.18,155.98,156.05,18100.0,115.3928,115.5037,115.3558,115.4076,18100.0
2015-01-12 15:20:00,156.06,156.22,155.95,156.0,17200.0,115.415,115.5333,115.3336,115.3706,17200.0
2015-01-12 15:25:00,156.0,156.1,155.89,155.94,23800.0,115.3706,115.4446,115.2893,115.3262,23800.0
2015-01-12 15:30:00,155.97,156.08,155.85,155.85,28000.0,115.3484,115.4298,115.2597,115.2597,28000.0
2015-01-12 15:35:00,155.88,155.88,155.61,155.84,24700.0,115.2819,115.2819,115.0822,115.2523,24700.0
2015-01-12 15:40:00,155.89,156.25,155.89,156.23,28100.0,115.2893,115.5555,115.2893,115.5407,28100.0
2015-01-12 15:45:00,156.27,156.5,156.16,156.5,36500.0,115.5703,115.7404,115.4889,115.7404,36500.0
2015-01-12 15:50:00,156.49,156.65,156.29,156.42,66800.0,115.733,115.8513,115.5851,115.6812,66800.0
2015-01-12 15:55:00,156.41,156.51,156.03,156.22,103800.0,115.6738,115.7478,115.3928,115.5333,103800.0
2015-01-13 09:30:00,158.89,159.51,158.07,159.35,68100.0,117.5079,117.9665,116.9015,117.8481,68100.0
2015-01-13 09:35:00,159.39,159.43,158.54,159.29,75600.0,117.8777,117.9073,117.2491,117.8038,75600.0
2015-01-13 09:40:00,159.32,159.58,158.8,159.12,81700.0,117.8259,118.0182,117.4414,117.678,81700.0
2015-01-13 09:45:00,159.14,159.75,158.96,159.68,53000.0,117.6928,118.1439,117.5597,118.0922,53000.0
2015-01-13 09:50:00,159.72,160.36,159.31,160.08,65200.0,118.1218,118.5951,117.8185,118.388,65200.0
2015-01-13 09:55:00,159.85,160.84,159.81,160.71,48000.0,118.2179,118.9501,118.1883,118.8539,48000.0
2015-01-13 10:00:00,160.75,160.96,159.94,160.1,58900.0,118.8835,119.0388,118.2845,118.4028,58900.0
2015-01-13 10:05:00,160.13,160.22,159.86,160.05,32800.0,118.425,118.4915,118.2253,118.3658,32800.0
2015-01-13 10:10:00,160.08,160.24,159.89,159.99,27700.0,118.388,118.5063,118.2475,118.3214,27700.0
2015-01-13 10:15:00,159.9,160.36,159.88,160.13,25400.0,118.2549,118.5951,118.2401,118.425,25400.0
2015-01-13 10:20:00,160.1,160.35,160.02,160.05,36200.0,118.4028,118.5877,118.3436,118.3658,36200.0
2015-01-13 10:25:00,160.1,160.1,159.83,159.91,55200.0,118.4028,118.4028,118.2031,118.2623,55200.0
2015-01-13 10:30:00,159.89,160.1,159.72,159.96,26100.0,118.2475,118.4028,118.1218,118.2993,26100.0
2015-01-13 10:35:00,160.05,160.05,159.59,159.59,29100.0,118.3658,118.3658,118.0256,118.0256,29100.0
2015-01-13 10:40:00,159.55,159.57,158.87,158.87,29400.0,117.996,118.0108,117.4931,117.4931,29400.0
2015-01-13 10:45:00,158.85,159.16,158.79,159.02,36700.0,117.4783,117.7076,117.434,117.6041,36700.0
2015-01-13 10:50:00,159.03,159.18,158.92,158.92,31300.0,117.6115,117.7224,117.5301,117.5301,31300.0
2015-01-13 10:55:00,159.03,159.03,158.63,158.81,19900.0,117.6115,117.6115,117.3156,117.4488,19900.0
2015-01-13 11:00:00,158.84,159.07,158.74,158.97,23600.0,117.471,117.641,117.397,117.5671,23600.0
2015-01-13 11:05:00,158.97,159.36,158.91,159.3,43300.0,117.5671,117.8555,117.5227,117.8111,43300.0
2015-01-13 11:10:00,159.31,159.44,159.26,159.38,62300.0,117.8185,117.9147,117.7816,117.8703,62300.0
2015-01-13 11:15:00,159.4,159.44,159.02,159.05,57200.0,117.8851,117.9147,117.6041,117.6263,57200.0
2015-01-13 11:20:00,159.02,159.17,158.89,159.12,29800.0,117.6041,117.715,117.5079,117.678,29800.0
2015-01-13 11:25:00,159.11,159.19,158.98,159.06,31300.0,117.6706,117.7298,117.5745,117.6337,31300.0
2015-01-13 11:30:00,159.06,159.17,158.89,159.03,49900.0,117.6337,117.715,117.5079,117.6115,49900.0
2015-01-13 11:35:00,159.03,159.13,158.85,158.97,38300.0,117.6115,117.6854,117.4783,117.5671,38300.0
2015-01-13 11:40:00,158.97,159.05,158.71,159.05,19300.0,117.5671,117.6263,117.3748,117.6263,19300.0
2015-01-13 11:45:00,159.08,159.13,158.97,159.02,26800.0,117.6484,117.6854,117.5671,117.6041,26800.0
2015-01-13 11:50:00,159.0,159.14,158.87,159.02,22200.0,117.5893,117.6928,117.4931,117.6041,22200.0
2015-01-13 11:55:00,159.03,159.17,158.94,159.07,20000.0,117.6115,117.715,117.5449,117.641,20000.0
2015-01-13 12:00:00,159.03,159.16,158.82,159.07,15900.0,117.6115,117.7076,117.4562,117.641,15900.0
2015-01-13 12:05:00,159.05,159.06,158.73,158.92,15300.0,117.6263,117.6337,117.3896,117.5301,15300.0
2015-01-13 12:10:00,158.99,159.06,158.84,159.06,11400.0,117.5819,117.6337,117.471,117.6337,11400.0
2015-01-13 12:15:00,159.03,159.04,157.22,158.14,133200.0,117.6115,117.6189,116.2729,116.9533,133200.0
2015-01-13 12:20:00,158.14,158.42,157.62,158.04,64400.0,116.9533,117.1603,116.5687,116.8793,64400.0
2015-01-13 12:25:00,158.03,158.11,157.22,157.22,52500.0,116.8719,116.9311,116.2729,116.2729,52500.0
2015-01-13 12:30:00,157.29,157.29,156.6,156.79,87800.0,116.3246,116.3246,115.8143,115.9549,87800.0
2015-01-13 12:35:00,156.85,156.85,155.73,156.3,109900.0,115.9992,115.9992,115.1709,115.5925,109900.0
2015-01-13 12:40:00,156.3,156.86,156.23,156.55,55300.0,115.5925,116.0066,115.5407,115.7774,55300.0
2015-01-13 12:45:00,156.51,156.96,156.3,156.81,53100.0,115.7478,116.0806,115.5925,115.9697,53100.0
2015-01-13 12:50:00,156.9,157.5,156.89,157.19,33900.0,116.0362,116.4799,116.0288,116.2507,33900.0
2015-01-13 12:55:00,157.23,157.41,156.91,157.4,14100.0,116.2803,116.4134,116.0436,116.406,14100.0
2015-01-13 13:00:00,157.39,157.63,157.21,157.61,21500.0,116.3986,116.5761,116.2655,116.5613,21500.0
2015-01-13 13:05:00,157.65,157.85,157.53,157.53,15500.0,116.5909,116.7388,116.5021,116.5021,15500.0
2015-01-13 13:10:00,157.59,157.8,157.59,157.7,22800.0,116.5465,116.7018,116.5465,116.6279,22800.0
2015-01-13 13:15:00,157.69,157.69,157.29,157.44,13100.0,116.6205,116.6205,116.3246,116.4356,13100.0
2015-01-13 13:20:00,157.41,157.41,156.79,157.08,32500.0,116.4134,116.4134,115.9549,116.1693,32500.0
2015-01-13 13:25:00,156.97,157.16,156.69,156.89,66900.0,116.088,116.2285,115.8809,116.0288,66900.0
2015-01-13 13:30:00,156.9,156.92,156.27,156.82,39000.0,116.0362,116.051,115.5703,115.977,39000.0
2015-01-13 13:35:00,156.82,156.9,156.58,156.64,21300.0,115.977,116.0362,115.7996,115.8439,21300.0
2015-01-13 13:40:00,156.62,156.77,156.48,156.62,23800.0,115.8291,115.9401,115.7256,115.8291,23800.0
2015-01-13 13:45:00,156.62,156.7,156.03,156.03,20200.0,115.8291,115.8883,115.3928,115.3928,20200.0
2015-01-13 13:50:00,156.03,156.18,154.7,155.11,44100.0,115.3928,115.5037,114.4092,114.7124,44100.0
2015-01-13 13:55:00,155.02,155.58,154.98,155.32,49700.0,114.6459,115.06,114.6163,114.8677,49700.0
2015-01-13 14:00:00,155.29,155.31,154.85,155.16,42800.0,114.8455,114.8603,114.5201,114.7494,42800.0
2015-01-13 14:05:00,155.13,155.13,154.42,154.73,33200.0,114.7272,114.7272,114.2021,114.4314,33200.0
2015-01-13 14:10:00,154.73,154.82,154.18,154.49,43800.0,114.4314,114.4979,114.0246,114.2539,43800.0
2015-01-13 14:15:00,154.41,154.97,154.28,154.69,29800.0,114.1947,114.6089,114.0986,114.4018,29800.0
2015-01-13 14:20:00,154.68,154.95,154.64,154.86,37500.0,114.3944,114.5941,114.3648,114.5275,37500.0
2015-01-13 14:25:00,154.86,155.32,154.69,155.04,30900.0,114.5275,114.8677,114.4018,114.6606,30900.0
2015-01-13 14:30:00,155.2,155.79,155.19,155.66,31800.0,114.779,115.2153,114.7716,115.1192,31800.0
2015-01-13 14:35:00,155.6,155.84,155.48,155.58,23600.0,115.0748,115.2523,114.986,115.06,23600.0
2015-01-13 14:40:00,155.51,155.51,154.94,155.16,21400.0,115.0082,115.0082,114.5867,114.7494,21400.0
2015-01-13 14:45:00,155.04,155.16,154.7,154.7,19700.0,114.6606,114.7494,114.4092,114.4092,19700.0
2015-01-13 14:50:00,154.73,155.05,154.69,154.75,29600.0,114.4314,114.668,114.4018,114.4462,29600.0
2015-01-13 14:55:00,154.72,154.79,153.67,153.67,42500.0,114.424,114.4758,113.6475,113.6475,42500.0
2015-01-13 15:00:00,153.64,154.12,153.63,154.05,52900.0,113.6253,113.9803,113.6179,113.9285,52900.0
2015-01-13 15:05:00,154.03,154.12,153.59,153.74,82100.0,113.9137,113.9803,113.5883,113.6992,82100.0
2015-01-13 15:10:00,153.69,154.1,153.41,154.1,40000.0,113.6622,113.9655,113.4552,113.9655,40000.0
2015-01-13 15:15:00,154.06,154.14,153.87,153.94,39000.0,113.9359,113.995,113.7954,113.8471,39000.0
2015-01-13 15:20:00,153.97,154.34,153.77,154.14,55700.0,113.8693,114.143,113.7214,113.995,55700.0
2015-01-13 15:25:00,154.15,154.21,153.67,153.72,42200.0,114.0024,114.0468,113.6475,113.6844,42200.0
2015-01-13 15:30:00,153.72,154.56,153.66,154.53,55200.0,113.6844,114.3057,113.6401,114.2835,55200.0
2015-01-13 15:35:00,154.56,155.45,154.51,155.24,37000.0,114.3057,114.9639,114.2687,114.8086,37000.0
2015-01-13 15:40:00,155.27,155.41,155.15,155.29,53800.0,114.8307,114.9343,114.742,114.8455,53800.0
2015-01-13 15:45:00,155.26,155.26,154.75,154.77,53900.0,114.8233,114.8233,114.4462,114.461,53900.0
2015-01-13 15:50:00,154.79,155.09,154.62,154.8,110600.0,114.4758,114.6976,114.35,114.4831,110600.0
2015-01-13 15:55:00,154.84,155.26,154.67,155.14,154400.0,114.5127,114.8233,114.387,114.7346,154400.0
2015-01-14 09:30:00,152.86,154.31,152.57,154.12,120300.0,113.0484,114.1208,112.8339,113.9803,120300.0
2015-01-14 09:35:00,154.05,154.42,153.59,153.73,70000.0,113.9285,114.2021,113.5883,113.6918,70000.0
2015-01-14 09:40:00,153.67,154.4,153.6,153.6,32600.0,113.6475,114.1873,113.5957,113.5957,32600.0
2015-01-14 09:45:00,153.58,153.87,153.14,153.51,41200.0,113.5809,113.7954,113.2555,113.5291,41200.0
2015-01-14 09:50:00,153.54,154.27,153.46,154.2,21800.0,113.5513,114.0912,113.4921,114.0394,21800.0
2015-01-14 09:55:00,154.1,154.9,154.1,154.9,29100.0,113.9655,114.5571,113.9655,114.5571,29100.0
2015-01-14 10:00:00,154.86,155.54,154.71,154.81,41500.0,114.5275,115.0304,114.4166,114.4905,41500.0
2015-01-14 10:05:00,154.76,155.13,154.6,155.1,47800.0,114.4536,114.7272,114.3352,114.705,47800.0
2015-01-14 10:10:00,155.18,155.41,154.88,155.18,23300.0,114.7642,114.9343,114.5423,114.7642,23300.0
2015-01-14 10:15:00,155.16,155.37,154.85,154.89,20900.0,114.7494,114.9047,114.5201,114.5497,20900.0
2015-01-14 10:20:00,154.92,155.04,154.5,154.64,38800.0,114.5719,114.6606,114.2613,114.3648,38800.0
2015-01-14 10:25:00,154.69,154.83,154.42,154.74,73000.0,114.4018,114.5053,114.2021,114.4388,73000.0
2015-01-14 10:30:00,154.74,154.75,153.93,154.1,35100.0,114.4388,114.4462,113.8397,113.9655,35100.0
2015-01-14 10:35:00,154.07,154.14,153.75,153.99,40700.0,113.9433,113.995,113.7066,113.8841,40700.0
2015-01-14 10:40:00,153.98,154.8,153.97,154.69,27800.0,113.8767,114.4831,113.8693,114.4018,27800.0
2015-01-14 10:45:00,154.8,155.24,154.63,154.63,16800.0,114.4831,114.8086,114.3574,114.3574,16800.0
2015-01-14 10:50:00,154.64,154.99,154.47,154.65,33000.0,114.3648,114.6237,114.2391,114.3722,33000.0
2015-01-14 10:55:00,154.73,155.22,154.46,155.05,46300.0,114.4314,114.7938,114.2317,114.668,46300.0
2015-01-14 11:00:00,155.05,155.38,154.41,154.52,131700.0,114.668,114.9121,114.1947,114.2761,131700.0
2015-01-14 11:05:00,154.57,154.6,153.74,153.88,38300.0,114.3131,114.3352,113.6992,113.8028,38300.0
2015-01-14 11:10:00,153.91,154.2,153.69,153.75,29800.0,113.8249,114.0394,113.6622,113.7066,29800.0
2015-01-14 11:15:00,153.69,154.39,153.65,154.35,54200.0,113.6622,114.1799,113.6327,114.1503,54200.0
2015-01-14 11:20:00,154.31,155.36,154.24,154.83,50600.0,114.1208,114.8973,114.069,114.5053,50600.0
2015-01-14 11:25:00,154.77,154.85,154.58,154.65,22400.0,114.461,114.5201,114.3204,114.3722,22400.0
2015-01-14 11:30:00,154.57,154.62,154.23,154.33,16100.0,114.3131,114.35,114.0616,114.1356,16100.0
2015-01-14 11:35:00,154.32,154.46,153.95,154.46,79100.0,114.1282,114.2317,113.8545,114.2317,79100.0
2015-01-14 11:40:00,154.48,154.91,154.45,154.66,17800.0,114.2465,114.5645,114.2243,114.3796,17800.0
2015-01-14 11:45:00,154.53,154.67,154.46,154.52,6000.0,114.2835,114.387,114.2317,114.2761,6000.0
2015-01-14 11:50:00,154.59,154.68,154.2,154.39,18700.0,114.3278,114.3944,114.0394,114.1799,18700.0
2015-01-14 11:55:00,154.4,154.55,154.31,154.31,28100.0,114.1873,114.2983,114.1208,114.1208,28100.0
2015-01-14 12:00:00,154.36,154.78,154.34,154.66,19900.0,114.1577,114.4684,114.143,114.3796,19900.0
2015-01-14 12:05:00,154.64,154.75,154.22,154.4,22000.0,114.3648,114.4462,114.0542,114.1873,22000.0
2015-01-14 12:10:00,154.4,154.4,154.14,154.29,20000.0,114.1873,114.1873,113.995,114.106,20000.0
2015-01-14 12:15:00,154.29,154.5,154.12,154.15,15300.0,114.106,114.2613,113.9803,114.0024,15300.0
2015-01-14 12:20:00,154.1,154.48,154.05,154.45,5000.0,113.9655,114.2465,113.9285,114.2243,5000.0
2015-01-14 12:25:00,154.45,154.63,154.35,154.63,13300.0,114.2243,114.3574,114.1503,114.3574,13300.0
2015-01-14 12:30:00,154.58,154.61,154.23,154.39,12800.0,114.3204,114.3426,114.0616,114.1799,12800.0
2015-01-14 12:35:00,154.38,154.72,154.33,154.56,101000.0,114.1725,114.424,114.1356,114.3057,101000.0
2015-01-14 12:40:00,154.55,154.97,154.45,154.86,13800.0,114.2983,114.6089,114.2243,114.5275,13800.0
2015-01-14 12:45:00,154.87,155.18,154.81,155.01,19500.0,114.5349,114.7642,114.4905,114.6385,19500.0
2015-01-14 12:50:00,154.94,155.02,154.76,154.93,36000.0,114.5867,114.6459,114.4536,114.5793,36000.0
2015-01-14 12:55:00,154.97,155.54,154.9,155.16,17300.0,114.6089,115.0304,114.5571,114.7494,17300.0
2015-01-14 13:00:00,155.21,155.54,155.18,155.18,12700.0,114.7864,115.0304,114.7642,114.7642,12700.0
2015-01-14 13:05:00,155.16,155.29,154.85,155.05,14500.0,114.7494,114.8455,114.5201,114.668,14500.0
2015-01-14 13:10:00,155.12,155.18,154.56,154.56,15700.0,114.7198,114.7642,114.3057,114.3057,15700.0
2015-01-14 13:15:00,154.69,154.79,154.54,154.73,27400.0,114.4018,114.4758,114.2909,114.4314,27400.0
2015-01-14 13:20:00,154.73,154.73,154.5,154.52,13700.0,114.4314,114.4314,114.2613,114.2761,13700.0
2015-01-14 13:25:00,154.42,154.7,154.34,154.63,14900.0,114.2021,114.4092,114.143,114.3574,14900.0
2015-01-14 13:30:00,154.61,154.7,154.44,154.61,13700.0,114.3426,114.4092,114.2169,114.3426,13700.0
2015-01-14 13:35:00,154.63,154.72,154.38,154.38,22900.0,114.3574,114.424,114.1725,114.1725,22900.0
2015-01-14 13:40:00,154.44,154.46,153.91,153.94,15600.0,114.2169,114.2317,113.8249,113.8471,15600.0
2015-01-14 13:45:00,153.93,154.25,153.65,154.15,38000.0,113.8397,114.0764,113.6327,114.0024,38000.0
2015-01-14 13:50:00,154.19,154.39,154.0,154.31,36100.0,114.032,114.1799,113.8915,114.1208,36100.0
2015-01-14 13:55:00,154.3,154.39,154.15,154.27,16800.0,114.1134,114.1799,114.0024,114.0912,16800.0
2015-01-14 14:00:00,154.34,154.65,154.3,154.5,16200.0,114.143,114.3722,114.1134,114.2613,16200.0
2015-01-14 14:05:00,154.42,154.46,154.01,154.12,21200.0,114.2021,114.2317,113.8989,113.9803,21200.0
2015-01-14 14:10:00,154.08,154.65,154.0,154.65,26000.0,113.9507,114.3722,113.8915,114.3722,26000.0
2015-01-14 14:15:00,154.68,154.84,154.41,154.84,18000.0,114.3944,114.5127,114.1947,114.5127,18000.0
2015-01-14 14:20:00,154.79,154.87,154.57,154.69,60800.0,114.4758,114.5349,114.3131,114.4018,60800.0
2015-01-14 14:25:00,154.73,154.97,154.63,154.78,8600.0,114.4314,114.6089,114.3574,114.4684,8600.0
2015-01-14 14:30:00,154.83,155.07,154.75,154.85,13600.0,114.5053,114.6828,114.4462,114.5201,13600.0
2015-01-14 14:35:00,154.94,154.94,154.59,154.83,14800.0,114.5867,114.5867,114.3278,114.5053,14800.0
2015-01-14 14:40:00,154.8,155.06,154.59,154.66,16600.0,114.4831,114.6754,114.3278,114.3796,16600.0
2015-01-14 14:45:00,154.73,154.86,154.62,154.73,14200.0,114.4314,114.5275,114.35,114.4314,14200.0
2015-01-14 14:50:00,154.72,154.76,154.43,154.52,12600.0,114.424,114.4536,114.2095,114.2761,12600.0
2015-01-14 14:55:00,154.53,154.8,154.48,154.72,18100.0,114.2835,114.4831,114.2465,114.424,18100.0
2015-01-14 15:00:00,154.69,155.05,154.65,154.88,15800.0,114.4018,114.668,114.3722,114.5423,15800.0
2015-01-14 15:05:00,154.91,155.09,154.78,154.82,13300.0,114.5645,114.6976,114.4684,114.4979,13300.0
2015-01-14 15:10:00,154.82,154.85,154.5,154.61,28200.0,114.4979,114.5201,114.2613,114.3426,28200.0
2015-01-14 15:15:00,154.6,155.13,154.58,155.06,30700.0,114.3352,114.7272,114.3204,114.6754,30700.0
2015-01-14 15:20:00,155.06,155.31,155.03,155.19,21100.0,114.6754,114.8603,114.6532,114.7716,21100.0
2015-01-14 15:25:00,155.16,155.18,154.77,154.98,21500.0,114.7494,114.7642,114.461,114.6163,21500.0
2015-01-14 15:30:00,154.97,155.2,154.61,154.7,17500.0,114.6089,114.779,114.3426,114.4092,17500.0
2015-01-14 15:35:00,154.66,154.91,154.56,154.77,24900.0,114.3796,114.5645,114.3057,114.461,24900.0
2015-01-14 15:40:00,154.8,154.98,154.54,154.56,26800.0,114.4831,114.6163,114.2909,114.3057,26800.0
2015-01-14 15:45:00,154.56,154.93,154.51,154.69,38000.0,114.3057,114.5793,114.2687,114.4018,38000.0
2015-01-14 15:50:00,154.73,155.22,154.73,155.14,94700.0,114.4314,114.7938,114.4314,114.7346,94700.0
2015-01-14 15:55:00,155.14,155.22,154.82,155.17,158500.0,114.7346,114.7938,114.4979,114.7568,158500.0
2015-01-15 09:30:00,156.26,157.74,156.09,156.27,80800.0,115.5629,116.6574,115.4372,115.5703,80800.0
2015-01-15 09:35:00,156.52,156.76,155.63,155.8,48800.0,115.7552,115.9327,115.097,115.2227,48800.0
2015-01-15 09:40:00,155.75,155.89,154.76,154.78,51300.0,115.1857,115.2893,114.4536,114.4684,51300.0
2015-01-15 09:45:00,154.93,155.12,153.89,153.89,34400.0,114.5793,114.7198,113.8102,113.8102,34400.0
2015-01-15 09:50:00,153.96,154.65,153.75,154.11,20200.0,113.8619,114.3722,113.7066,113.9729,20200.0
2015-01-15 09:55:00,154.01,154.04,153.49,153.96,33300.0,113.8989,113.9211,113.5143,113.8619,33300.0
2015-01-15 10:00:00,153.87,154.16,153.49,153.77,29100.0,113.7954,114.0098,113.5143,113.7214,29100.0
2015-01-15 10:05:00,153.82,154.42,153.49,154.17,27000.0,113.7584,114.2021,113.5143,114.0172,27000.0
2015-01-15 10:10:00,154.13,154.45,153.59,154.04,24100.0,113.9876,114.2243,113.5883,113.9211,24100.0
2015-01-15 10:15:00,153.89,154.36,153.89,154.28,22200.0,113.8102,114.1577,113.8102,114.0986,22200.0
2015-01-15 10:20:00,154.29,154.53,154.14,154.53,24700.0,114.106,114.2835,113.995,114.2835,24700.0
2015-01-15 10:25:00,154.44,154.7,154.37,154.61,26400.0,114.2169,114.4092,114.1651,114.3426,26400.0
2015-01-15 10:30:00,154.64,155.48,154.61,155.2,35400.0,114.3648,114.986,114.3426,114.779,35400.0
2015-01-15 10:35:00,155.23,155.24,154.9,154.96,27900.0,114.8012,114.8086,114.5571,114.6015,27900.0
2015-01-15 10:40:00,154.94,155.22,154.85,155.11,31000.0,114.5867,114.7938,114.5201,114.7124,31000.0
2015-01-15 10:45:00,155.15,155.32,154.94,155.02,23200.0,114.742,114.8677,114.5867,114.6459,23200.0
2015-01-15 10:50:00,155.07,155.36,154.89,155.16,17800.0,114.6828,114.8973,114.5497,114.7494,17800.0
2015-01-15 10:55:00,155.2,155.23,154.75,154.91,16000.0,114.779,114.8012,114.4462,114.5645,16000.0
2015-01-15 11:00:00,154.96,155.08,154.75,154.93,15600.0,114.6015,114.6902,114.4462,114.5793,15600.0
2015-01-15 11:05:00,154.95,154.95,154.43,154.71,12600.0,114.5941,114.5941,114.2095,114.4166,12600.0
2015-01-15 11:10:00,154.77,155.21,154.76,155.19,14800.0,114.461,114.7864,114.4536,114.7716,14800.0
2015-01-15 11:15:00,155.19,155.19,154.67,154.67,23100.0,114.7716,114.7716,114.387,114.387,23100.0
2015-01-15 11:20:00,154.72,154.81,154.51,154.73,25600.0,114.424,114.4905,114.2687,114.4314,25600.0
2015-01-15 11:25:00,154.63,154.88,154.49,154.65,21900.0,114.3574,114.5423,114.2539,114.3722,21900.0
2015-01-15 11:30:00,154.62,154.95,154.47,154.85,17800.0,114.35,114.5941,114.2391,114.5201,17800.0
2015-01-15 11:35:00,154.9,154.91,154.19,154.35,11200.0,114.5571,114.5645,114.032,114.1503,11200.0
2015-01-15 11:40:00,154.3,154.6,154.09,154.59,13700.0,114.1134,114.3352,113.9581,114.3278,13700.0
2015-01-15 11:45:00,154.51,154.67,154.37,154.39,10800.0,114.2687,114.387,114.1651,114.1799,10800.0
2015-01-15 11:50:00,154.4,154.54,154.16,154.41,10800.0,114.1873,114.2909,114.0098,114.1947,10800.0
2015-01-15 11:55:00,154.41,154.42,154.11,154.12,15600.0,114.1947,114.2021,113.9729,113.9803,15600.0
2015-01-15 12:00:00,154.13,154.54,154.13,154.13,12900.0,113.9876,114.2909,113.9876,113.9876,12900.0
2015-01-15 12:05:00,154.09,154.17,153.82,154.07,23200.0,113.9581,114.0172,113.7584,113.9433,23200.0
2015-01-15 12:10:00,154.04,154.27,153.82,153.91,11900.0,113.9211,114.0912,113.7584,113.8249,11900.0
2015-01-15 12:15:00,153.93,153.93,153.51,153.54,26400.0,113.8397,113.8397,113.5291,113.5513,26400.0
2015-01-15 12:20:00,153.51,153.67,153.35,153.44,38600.0,113.5291,113.6475,113.4108,113.4774,38600.0
2015-01-15 12:25:00,153.42,153.65,153.38,153.55,30100.0,113.4626,113.6327,113.433,113.5587,30100.0
2015-01-15 12:30:00,153.54,153.54,153.26,153.34,15300.0,113.5513,113.5513,113.3442,113.4034,15300.0
2015-01-15 12:35:00,153.39,153.4,153.05,153.23,15000.0,113.4404,113.4478,113.1889,113.322,15000.0
2015-01-15 12:40:00,153.23,153.38,152.62,152.71,29200.0,113.322,113.433,112.8709,112.9375,29200.0
2015-01-15 12:45:00,152.67,152.77,152.26,152.4,29100.0,112.9079,112.9819,112.6047,112.7082,29100.0
2015-01-15 12:50:00,152.4,152.79,152.32,152.7,14400.0,112.7082,112.9966,112.6491,112.9301,14400.0
2015-01-15 12:55:00,152.67,152.84,152.52,152.7,15300.0,112.9079,113.0336,112.797,112.9301,15300.0
2015-01-15 13:00:00,152.69,152.97,152.31,152.86,22000.0,112.9227,113.1298,112.6417,113.0484,22000.0
2015-01-15 13:05:00,152.88,152.92,152.61,152.73,28400.0,113.0632,113.0928,112.8635,112.9523,28400.0
2015-01-15 13:10:00,152.73,153.0,152.53,152.9,26900.0,112.9523,113.1519,112.8044,113.078,26900.0
2015-01-15 13:15:00,152.96,153.14,152.66,152.8,24500.0,113.1224,113.2555,112.9005,113.004,24500.0
2015-01-15 13:20:00,152.87,153.0,152.61,152.69,17000.0,113.0558,113.1519,112.8635,112.9227,17000.0
2015-01-15 13:25:00,152.74,152.76,152.15,152.21,30200.0,112.9597,112.9745,112.5233,112.5677,30200.0
2015-01-15 13:30:00,152.15,152.6,152.13,152.6,18200.0,112.5233,112.8561,112.5085,112.8561,18200.0
2015-01-15 13:35:00,152.52,152.52,152.04,152.12,23500.0,112.797,112.797,112.442,112.5011,23500.0
2015-01-15 13:40:00,152.13,152.42,152.12,152.28,21300.0,112.5085,112.723,112.5011,112.6195,21300.0
2015-01-15 13:45:00,152.26,152.26,151.69,152.24,61200.0,112.6047,112.6047,112.1831,112.5899,61200.0
2015-01-15 13:50:00,152.24,152.58,152.24,152.48,15100.0,112.5899,112.8413,112.5899,112.7674,15100.0
2015-01-15 13:55:00,152.45,152.45,152.0,152.05,16200.0,112.7452,112.7452,112.4124,112.4494,16200.0
2015-01-15 14:00:00,152.01,152.19,151.85,152.09,22600.0,112.4198,112.5529,112.3015,112.479,22600.0
2015-01-15 14:05:00,152.13,152.39,151.9,152.32,17200.0,112.5085,112.7008,112.3384,112.6491,17200.0
2015-01-15 14:10:00,152.34,152.62,152.21,152.57,16100.0,112.6638,112.8709,112.5677,112.8339,16100.0
2015-01-15 14:15:00,152.59,152.76,152.38,152.69,18900.0,112.8487,112.9745,112.6934,112.9227,18900.0
2015-01-15 14:20:00,152.74,152.76,152.44,152.5,22000.0,112.9597,112.9745,112.7378,112.7822,22000.0
2015-01-15 14:25:00,152.54,152.84,152.54,152.82,23700.0,112.8118,113.0336,112.8118,113.0188,23700.0
2015-01-15 14:30:00,152.79,153.12,152.72,153.06,33100.0,112.9966,113.2407,112.9449,113.1963,33100.0
2015-01-15 14:35:00,153.13,153.26,152.99,152.99,20100.0,113.2481,113.3442,113.1446,113.1446,20100.0
2015-01-15 14:40:00,153.02,153.03,152.58,152.59,42500.0,113.1667,113.1741,112.8413,112.8487,42500.0
2015-01-15 14:45:00,152.57,152.63,152.3,152.37,23700.0,112.8339,112.8783,112.6343,112.686,23700.0
2015-01-15 14:50:00,152.45,152.47,152.26,152.37,22700.0,112.7452,112.76,112.6047,112.686,22700.0
2015-01-15 14:55:00,152.38,152.66,152.34,152.47,31900.0,112.6934,112.9005,112.6638,112.76,31900.0
2015-01-15 15:00:00,152.46,152.68,152.45,152.58,16300.0,112.7526,112.9153,112.7452,112.8413,16300.0
2015-01-15 15:05:00,152.5,152.6,152.09,152.41,43300.0,112.7822,112.8561,112.479,112.7156,43300.0
2015-01-15 15:10:00,152.37,152.38,151.97,152.02,20200.0,112.686,112.6934,112.3902,112.4272,20200.0
2015-01-15 15:15:00,152.01,152.29,151.9,152.08,36100.0,112.4198,112.6269,112.3384,112.4716,36100.0
2015-01-15 15:20:00,152.05,152.11,151.88,152.11,16300.0,112.4494,112.4937,112.3236,112.4937,16300.0
2015-01-15 15:25:00,152.14,152.58,152.14,152.5,15500.0,112.5159,112.8413,112.5159,112.7822,15500.0
2015-01-15 15:30:00,152.48,152.78,152.28,152.61,24000.0,112.7674,112.9892,112.6195,112.8635,24000.0
2015-01-15 15:35:00,152.59,152.59,151.83,152.34,48300.0,112.8487,112.8487,112.2867,112.6638,48300.0
2015-01-15 15:40:00,152.3,152.31,151.64,152.13,53800.0,112.6343,112.6417,112.1462,112.5085,53800.0
2015-01-15 15:45:00,152.11,152.11,151.53,151.72,73500.0,112.4937,112.4937,112.0648,112.2053,73500.0
2015-01-15 15:50:00,151.71,151.89,151.64,151.73,83200.0,112.1979,112.331,112.1462,112.2127,83200.0
2015-01-15 15:55:00,151.69,152.08,151.55,151.92,145000.0,112.1831,112.4716,112.0796,112.3532,145000.0
2015-01-16 09:30:00,152.56,154.33,152.43,154.3,327700.0,112.8265,114.1356,112.7304,114.1134,327700.0
2015-01-16 09:35:00,154.14,154.24,153.27,153.37,29800.0,113.995,114.069,113.3516,113.4256,29800.0
2015-01-16 09:40:00,153.45,153.85,152.35,152.35,25900.0,113.4847,113.7806,112.6712,112.6712,25900.0
2015-01-16 09:45:00,152.52,152.69,152.03,152.3,18800.0,112.797,112.9227,112.4346,112.6343,18800.0
2015-01-16 09:50:00,152.48,152.92,152.25,152.37,22200.0,112.7674,113.0928,112.5973,112.686,22200.0
2015-01-16 09:55:00,152.36,152.59,152.19,152.34,17500.0,112.6786,112.8487,112.5529,112.6638,17500.0
2015-01-16 10:00:00,152.29,153.33,152.29,153.16,20900.0,112.6269,113.396,112.6269,113.2703,20900.0
2015-01-16 10:05:00,153.07,153.61,152.94,153.07,22100.0,113.2037,113.6031,113.1076,113.2037,22100.0
2015-01-16 10:10:00,153.03,153.32,152.85,153.13,19800.0,113.1741,113.3886,113.041,113.2481,19800.0
2015-01-16 10:15:00,153.06,153.94,153.05,153.75,35200.0,113.1963,113.8471,113.1889,113.7066,35200.0
2015-01-16 10:20:00,153.62,153.71,153.34,153.71,17000.0,113.6105,113.677,113.4034,113.677,17000.0
2015-01-16 10:25:00,153.57,154.07,153.57,153.66,23300.0,113.5735,113.9433,113.5735,113.6401,23300.0
2015-01-16 10:30:00,153.69,153.85,153.43,153.53,19200.0,113.6622,113.7806,113.47,113.5439,19200.0
2015-01-16 10:35:00,153.61,153.61,153.14,153.46,11000.0,113.6031,113.6031,113.2555,113.4921,11000.0
2015-01-16 10:40:00,153.53,153.82,153.21,153.71,14800.0,113.5439,113.7584,113.3073,113.677,14800.0
2015-01-16 10:45:00,153.78,153.82,153.44,153.62,22400.0,113.7288,113.7584,113.4774,113.6105,22400.0
2015-01-16 10:50:00,153.58,154.08,153.46,153.97,15300.0,113.5809,113.9507,113.4921,113.8693,15300.0
2015-01-16 10:55:00,154.0,154.71,153.87,154.45,20100.0,113.8915,114.4166,113.7954,114.2243,20100.0
2015-01-16 11:00:00,154.45,154.86,154.31,154.49,18800.0,114.2243,114.5275,114.1208,114.2539,18800.0
2015-01-16 11:05:00,154.55,154.55,154.18,154.44,15900.0,114.2983,114.2983,114.0246,114.2169,15900.0
2015-01-16 11:10:00,154.39,154.46,154.18,154.46,9100.0,114.1799,114.2317,114.0246,114.2317,9100.0
2015-01-16 11:15:00,154.44,155.15,154.4,155.06,31400.0,114.2169,114.742,114.1873,114.6754,31400.0
2015-01-16 11:20:00,155.06,155.3,154.94,154.99,34600.0,114.6754,114.8529,114.5867,114.6237,34600.0
2015-01-16 11:25:00,155.06,155.06,154.58,154.65,49600.0,114.6754,114.6754,114.3204,114.3722,49600.0
2015-01-16 11:30:00,154.59,154.82,154.59,154.75,21900.0,114.3278,114.4979,114.3278,114.4462,21900.0
2015-01-16 11:35:00,154.69,155.15,154.57,155.15,25600.0,114.4018,114.742,114.3131,114.742,25600.0
2015-01-16 11:40:00,155.05,155.78,155.05,155.61,40500.0,114.668,115.2079,114.668,115.0822,40500.0
2015-01-16 11:45:00,155.62,155.62,155.05,155.05,22800.0,115.0896,115.0896,114.668,114.668,22800.0
2015-01-16 11:50:00,155.0,155.04,154.68,154.7,16300.0,114.6311,114.6606,114.3944,114.4092,16300.0
2015-01-16 11:55:00,154.6,155.13,154.6,154.96,32700.0,114.3352,114.7272,114.3352,114.6015,32700.0
2015-01-16 12:00:00,155.03,155.24,154.88,155.07,14900.0,114.6532,114.8086,114.5423,114.6828,14900.0
2015-01-16 12:05:00,155.09,155.22,154.95,155.03,18700.0,114.6976,114.7938,114.5941,114.6532,18700.0
2015-01-16 12:10:00,155.04,155.5,155.0,155.21,50700.0,114.6606,115.0008,114.6311,114.7864,50700.0
2015-01-16 12:15:00,155.19,155.48,155.19,155.39,22100.0,114.7716,114.986,114.7716,114.9195,22100.0
2015-01-16 12:20:00,155.39,155.62,155.33,155.42,26900.0,114.9195,115.0896,114.8751,114.9417,26900.0
2015-01-16 12:25:00,155.43,155.8,155.34,155.7,19800.0,114.9491,115.2227,114.8825,115.1487,19800.0
2015-01-16 12:30:00,155.66,155.76,155.62,155.76,11900.0,115.1192,115.1931,115.0896,115.1931,11900.0
2015-01-16 12:35:00,155.75,155.83,155.65,155.76,8900.0,115.1857,115.2449,115.1118,115.1931,8900.0
2015-01-16 12:40:00,155.78,156.29,155.61,156.29,18200.0,115.2079,115.5851,115.0822,115.5851,18200.0
2015-01-16 12:45:00,156.26,156.38,156.02,156.31,17700.0,115.5629,115.6516,115.3854,115.5999,17700.0
2015-01-16 12:50:00,156.35,156.88,156.34,156.6,25300.0,115.6295,116.0214,115.6221,115.8143,25300.0
2015-01-16 12:55:00,156.57,156.69,156.29,156.32,17000.0,115.7922,115.8809,115.5851,115.6073,17000.0
2015-01-16 13:00:00,156.34,156.5,156.16,156.24,25200.0,115.6221,115.7404,115.4889,115.5481,25200.0
2015-01-16 13:05:00,156.24,156.76,156.24,156.74,29800.0,115.5481,115.9327,115.5481,115.9179,29800.0
2015-01-16 13:10:00,156.67,156.91,156.47,156.89,27500.0,115.8661,116.0436,115.7182,116.0288,27500.0
2015-01-16 13:15:00,156.81,156.81,156.46,156.46,13900.0,115.9697,115.9697,115.7108,115.7108,13900.0
2015-01-16 13:20:00,156.44,156.71,156.41,156.65,33900.0,115.696,115.8957,115.6738,115.8513,33900.0
2015-01-16 13:25:00,156.61,156.74,156.58,156.65,19300.0,115.8217,115.9179,115.7996,115.8513,19300.0
2015-01-16 13:30:00,156.65,156.79,156.58,156.79,27300.0,115.8513,115.9549,115.7996,115.9549,27300.0
2015-01-16 13:35:00,156.73,156.83,156.63,156.69,17800.0,115.9105,115.9844,115.8365,115.8809,17800.0
2015-01-16 13:40:00,156.68,156.68,156.5,156.52,19500.0,115.8735,115.8735,115.7404,115.7552,19500.0
2015-01-16 13:45:00,156.44,156.61,156.31,156.55,8000.0,115.696,115.8217,115.5999,115.7774,8000.0
2015-01-16 13:50:00,156.55,156.81,156.4,156.75,20800.0,115.7774,115.9697,115.6664,115.9253,20800.0
2015-01-16 13:55:00,156.73,156.82,156.55,156.78,13500.0,115.9105,115.977,115.7774,115.9475,13500.0
2015-01-16 14:00:00,156.71,156.87,156.57,156.79,8800.0,115.8957,116.014,115.7922,115.9549,8800.0
2015-01-16 14:05:00,156.81,156.81,156.39,156.43,9500.0,115.9697,115.9697,115.659,115.6886,9500.0
2015-01-16 14:10:00,156.44,156.61,156.31,156.42,9200.0,115.696,115.8217,115.5999,115.6812,9200.0
2015-01-16 14:15:00,156.37,156.43,156.17,156.33,21500.0,115.6442,115.6886,115.4963,115.6147,21500.0
2015-01-16 14:20:00,156.29,156.54,156.26,156.49,10300.0,115.5851,115.77,115.5629,115.733,10300.0
2015-01-16 14:25:00,156.5,156.71,156.25,156.3,10000.0,115.7404,115.8957,115.5555,115.5925,10000.0
2015-01-16 14:30:00,156.35,156.43,156.19,156.36,9400.0,115.6295,115.6886,115.5111,115.6369,9400.0
2015-01-16 14:35:00,156.32,156.42,156.24,156.29,9200.0,115.6073,115.6812,115.5481,115.5851,9200.0
2015-01-16 14:40:00,156.26,156.46,156.14,156.32,11900.0,115.5629,115.7108,115.4742,115.6073,11900.0
2015-01-16 14:45:00,156.31,156.44,156.26,156.43,10600.0,115.5999,115.696,115.5629,115.6886,10600.0
2015-01-16 14:50:00,156.41,156.51,156.32,156.51,16000.0,115.6738,115.7478,115.6073,115.7478,16000.0
2015-01-16 14:55:00,156.5,156.59,156.39,156.52,17200.0,115.7404,115.807,115.659,115.7552,17200.0
2015-01-16 15:00:00,156.45,156.53,156.36,156.41,13400.0,115.7034,115.7626,115.6369,115.6738,13400.0
2015-01-16 15:05:00,156.4,156.51,156.3,156.44,14300.0,115.6664,115.7478,115.5925,115.696,14300.0
2015-01-16 15:10:00,156.42,156.56,156.31,156.47,14400.0,115.6812,115.7848,115.5999,115.7182,14400.0
2015-01-16 15:15:00,156.49,156.51,156.32,156.47,19000.0,115.733,115.7478,115.6073,115.7182,19000.0
2015-01-16 15:20:00,156.49,156.84,156.49,156.74,14900.0,115.733,115.9918,115.733,115.9179,14900.0
2015-01-16 15:25:00,156.73,156.79,156.62,156.69,15600.0,115.9105,115.9549,115.8291,115.8809,15600.0
2015-01-16 15:30:00,156.64,156.78,156.52,156.75,24100.0,115.8439,115.9475,115.7552,115.9253,24100.0
2015-01-16 15:35:00,156.75,157.2,156.69,157.2,38600.0,115.9253,116.2581,115.8809,116.2581,38600.0
2015-01-16 15:40:00,157.19,157.46,157.09,157.41,48900.0,116.2507,116.4504,116.1767,116.4134,48900.0
2015-01-16 15:45:00,157.44,158.16,157.41,157.76,96800.0,116.4356,116.9681,116.4134,116.6722,96800.0
2015-01-16 15:50:00,157.77,158.11,157.77,157.92,143600.0,116.6796,116.9311,116.6796,116.7906,143600.0
2015-01-16 15:55:00,157.93,158.44,157.79,158.44,357200.0,116.798,117.1751,116.6944,117.1751,357200.0
2015-01-20 09:30:00,159.21,159.73,158.46,158.52,123600.0,117.7446,118.1292,117.1899,117.2343,123600.0
2015-01-20 09:35:00,158.47,158.7,157.6,157.68,65400.0,117.1973,117.3674,116.5539,116.6131,65400.0
2015-01-20 09:40:00,157.64,157.72,156.56,156.77,46600.0,116.5835,116.6426,115.7848,115.9401,46600.0
2015-01-20 09:45:00,156.62,157.3,156.3,156.53,58700.0,115.8291,116.332,115.5925,115.7626,58700.0
2015-01-20 09:50:00,156.46,156.86,156.16,156.34,21500.0,115.7108,116.0066,115.4889,115.6221,21500.0
2015-01-20 09:55:00,156.28,156.46,155.91,156.16,22700.0,115.5777,115.7108,115.3041,115.4889,22700.0
2015-01-20 10:00:00,156.04,156.56,155.79,156.52,29500.0,115.4002,115.7848,115.2153,115.7552,29500.0
2015-01-20 10:05:00,156.46,157.15,156.24,157.15,22000.0,115.7108,116.2211,115.5481,116.2211,22000.0
2015-01-20 10:10:00,157.18,157.69,156.76,157.6,22700.0,116.2433,116.6205,115.9327,116.5539,22700.0
2015-01-20 10:15:00,157.59,157.78,156.59,156.59,20500.0,116.5465,116.687,115.807,115.807,20500.0
2015-01-20 10:20:00,156.59,157.01,156.58,157.01,22700.0,115.807,116.1176,115.7996,116.1176,22700.0
2015-01-20 10:25:00,157.08,157.09,156.75,156.76,20500.0,116.1693,116.1767,115.9253,115.9327,20500.0
2015-01-20 10:30:00,156.74,156.75,156.07,156.16,32300.0,115.9179,115.9253,115.4224,115.4889,32300.0
2015-01-20 10:35:00,156.27,156.39,156.0,156.03,17400.0,115.5703,115.659,115.3706,115.3928,17400.0
2015-01-20 10:40:00,156.03,156.09,155.46,155.95,23300.0,115.3928,115.4372,114.9713,115.3336,23300.0
2015-01-20 10:45:00,155.87,156.47,155.87,156.41,13800.0,115.2745,115.7182,115.2745,115.6738,13800.0
2015-01-20 10:50:00,156.41,156.5,156.0,156.33,16300.0,115.6738,115.7404,115.3706,115.6147,16300.0
2015-01-20 10:55:00,156.37,156.38,156.0,156.2,11000.0,115.6442,115.6516,115.3706,115.5185,11000.0
2015-01-20 11:00:00,156.17,156.38,155.91,156.38,15500.0,115.4963,115.6516,115.3041,115.6516,15500.0
2015-01-20 11:05:00,156.34,156.75,156.19,156.68,15400.0,115.6221,115.9253,115.5111,115.8735,15400.0
2015-01-20 11:10:00,156.74,156.78,156.45,156.57,19100.0,115.9179,115.9475,115.7034,115.7922,19100.0
2015-01-20 11:15:00,156.56,156.63,156.17,156.49,15000.0,115.7848,115.8365,115.4963,115.733,15000.0
2015-01-20 11:20:00,156.57,156.79,156.46,156.46,12600.0,115.7922,115.9549,115.7108,115.7108,12600.0
2015-01-20 11:25:00,156.53,156.76,156.32,156.76,18700.0,115.7626,115.9327,115.6073,115.9327,18700.0
2015-01-20 11:30:00,156.77,156.77,156.32,156.37,11400.0,115.9401,115.9401,115.6073,115.6442,11400.0
2015-01-20 11:35:00,156.32,156.42,155.72,155.72,17800.0,115.6073,115.6812,115.1635,115.1635,17800.0
2015-01-20 11:40:00,155.73,155.77,155.22,155.27,57300.0,115.1709,115.2005,114.7938,114.8307,57300.0
2015-01-20 11:45:00,155.21,155.27,155.0,155.09,46800.0,114.7864,114.8307,114.6311,114.6976,46800.0
2015-01-20 11:50:00,155.09,155.2,155.0,155.09,24600.0,114.6976,114.779,114.6311,114.6976,24600.0
2015-01-20 11:55:00,155.08,155.24,155.08,155.16,29700.0,114.6902,114.8086,114.6902,114.7494,29700.0
2015-01-20 12:00:00,155.18,155.37,154.98,155.15,39200.0,114.7642,114.9047,114.6163,114.742,39200.0
2015-01-20 12:05:00,155.14,155.35,155.02,155.34,37200.0,114.7346,114.8899,114.6459,114.8825,37200.0
2015-01-20 12:10:00,155.32,155.4,155.06,155.33,62800.0,114.8677,114.9269,114.6754,114.8751,62800.0
2015-01-20 12:15:00,155.3,155.43,155.14,155.23,27200.0,114.8529,114.9491,114.7346,114.8012,27200.0
2015-01-20 12:20:00,155.25,155.25,154.65,154.69,13300.0,114.8159,114.8159,114.3722,114.4018,13300.0
2015-01-20 12:25:00,154.78,155.18,154.76,155.18,13500.0,114.4684,114.7642,114.4536,114.7642,13500.0
2015-01-20 12:30:00,155.18,155.3,154.96,155.01,18000.0,114.7642,114.8529,114.6015,114.6385,18000.0
2015-01-20 12:35:00,155.02,155.28,154.94,155.22,15900.0,114.6459,114.8381,114.5867,114.7938,15900.0
2015-01-20 12:40:00,155.25,155.64,155.2,155.64,12500.0,114.8159,115.1044,114.779,115.1044,12500.0
2015-01-20 12:45:00,155.66,155.93,155.66,155.9,24700.0,115.1192,115.3188,115.1192,115.2967,24700.0
2015-01-20 12:50:00,155.86,156.28,155.84,156.25,80200.0,115.2671,115.5777,115.2523,115.5555,80200.0
2015-01-20 12:55:00,156.17,156.42,156.12,156.3,9600.0,115.4963,115.6812,115.4594,115.5925,9600.0
2015-01-20 13:00:00,156.29,156.47,156.2,156.34,17100.0,115.5851,115.7182,115.5185,115.6221,17100.0
2015-01-20 13:05:00,156.38,156.48,156.26,156.33,11900.0,115.6516,115.7256,115.5629,115.6147,11900.0
2015-01-20 13:10:00,156.31,156.6,156.26,156.43,20900.0,115.5999,115.8143,115.5629,115.6886,20900.0
2015-01-20 13:15:00,156.44,156.78,156.43,156.75,40900.0,115.696,115.9475,115.6886,115.9253,40900.0
2015-01-20 13:20:00,156.78,157.5,156.78,157.42,32300.0,115.9475,116.4799,115.9475,116.4208,32300.0
2015-01-20 13:25:00,157.38,157.73,157.32,157.56,21500.0,116.3912,116.65,116.3468,116.5243,21500.0
2015-01-20 13:30:00,157.54,157.64,157.33,157.5,10000.0,116.5095,116.5835,116.3542,116.4799,10000.0
2015-01-20 13:35:00,157.46,157.46,157.28,157.33,10300.0,116.4504,116.4504,116.3172,116.3542,10300.0
2015-01-20 13:40:00,157.34,157.38,157.06,157.15,16300.0,116.3616,116.3912,116.1545,116.2211,16300.0
2015-01-20 13:45:00,157.18,157.46,157.17,157.4,14000.0,116.2433,116.4504,116.2359,116.406,14000.0
2015-01-20 13:50:00,157.43,157.53,157.36,157.5,16000.0,116.4282,116.5021,116.3764,116.4799,16000.0
2015-01-20 13:55:00,157.57,157.68,157.33,157.33,9200.0,116.5317,116.6131,116.3542,116.3542,9200.0
2015-01-20 14:00:00,157.33,157.97,157.27,157.94,11500.0,116.3542,116.8275,116.3098,116.8054,11500.0
2015-01-20 14:05:00,157.97,158.12,157.8,157.94,15400.0,116.8275,116.9385,116.7018,116.8054,15400.0
2015-01-20 14:10:00,157.91,157.91,157.72,157.8,6500.0,116.7832,116.7832,116.6426,116.7018,6500.0
2015-01-20 14:15:00,157.78,157.84,157.71,157.71,5700.0,116.687,116.7314,116.6353,116.6353,5700.0
2015-01-20 14:20:00,157.7,157.76,157.59,157.7,15600.0,116.6279,116.6722,116.5465,116.6279,15600.0
2015-01-20 14:25:00,157.71,157.91,157.65,157.9,14400.0,116.6353,116.7832,116.5909,116.7758,14400.0
2015-01-20 14:30:00,157.93,158.3,157.93,158.26,18300.0,116.798,117.0716,116.798,117.042,18300.0
2015-01-20 14:35:00,158.3,158.36,158.13,158.23,12200.0,117.0716,117.116,116.9459,117.0198,12200.0
2015-01-20 14:40:00,158.23,158.63,158.18,158.54,22100.0,117.0198,117.3156,116.9828,117.2491,22100.0
2015-01-20 14:45:00,158.5,158.73,158.46,158.64,10200.0,117.2195,117.3896,117.1899,117.323,10200.0
2015-01-20 14:50:00,158.63,158.89,158.56,158.72,35200.0,117.3156,117.5079,117.2639,117.3822,35200.0
2015-01-20 14:55:00,158.7,158.84,158.49,158.73,22000.0,117.3674,117.471,117.2121,117.3896,22000.0
2015-01-20 15:00:00,158.84,158.97,158.71,158.82,15300.0,117.471,117.5671,117.3748,117.4562,15300.0
2015-01-20 15:05:00,158.84,159.07,158.78,158.99,22900.0,117.471,117.641,117.4266,117.5819,22900.0
2015-01-20 15:10:00,158.99,158.99,158.55,158.72,13200.0,117.5819,117.5819,117.2565,117.3822,13200.0
2015-01-20 15:15:00,158.68,158.79,158.48,158.64,21400.0,117.3526,117.434,117.2047,117.323,21400.0
2015-01-20 15:20:00,158.69,158.72,158.27,158.36,25000.0,117.36,117.3822,117.0494,117.116,25000.0
2015-01-20 15:25:00,158.39,158.57,158.08,158.14,33400.0,117.1382,117.2713,116.9089,116.9533,33400.0
2015-01-20 15:30:00,158.14,158.21,157.82,157.97,37500.0,116.9533,117.005,116.7166,116.8275,37500.0
2015-01-20 15:35:00,157.96,158.05,157.9,157.9,67200.0,116.8201,116.8867,116.7758,116.7758,67200.0
2015-01-20 15:40:00,157.86,158.04,157.86,158.0,54800.0,116.7462,116.8793,116.7462,116.8497,54800.0
2015-01-20 15:45:00,158.02,158.04,157.68,157.79,55300.0,116.8645,116.8793,116.6131,116.6944,55300.0
2015-01-20 15:50:00,157.78,157.87,157.32,157.4,91600.0,116.687,116.7536,116.3468,116.406,91600.0
2015-01-20 15:55:00,157.42,157.75,157.37,157.6,196200.0,116.4208,116.6648,116.3838,116.5539,196200.0
2015-01-21 09:30:00,156.4,157.87,155.38,157.14,96800.0,115.6664,116.7536,114.9121,116.2137,96800.0
2015-01-21 09:35:00,157.14,158.26,156.77,157.25,50900.0,116.2137,117.042,115.9401,116.2951,50900.0
2015-01-21 09:40:00,157.43,157.89,156.84,157.0,27100.0,116.4282,116.7684,115.9918,116.1102,27100.0
2015-01-21 09:45:00,156.87,157.0,155.83,155.94,27700.0,116.014,116.1102,115.2449,115.3262,27700.0
2015-01-21 09:50:00,156.01,156.87,156.01,156.37,32400.0,115.378,116.014,115.378,115.6442,32400.0
2015-01-21 09:55:00,156.38,156.79,156.0,156.71,21900.0,115.6516,115.9549,115.3706,115.8957,21900.0
2015-01-21 10:00:00,156.81,157.08,156.56,156.85,22700.0,115.9697,116.1693,115.7848,115.9992,22700.0
2015-01-21 10:05:00,156.78,157.56,156.69,157.25,52000.0,115.9475,116.5243,115.8809,116.2951,52000.0
2015-01-21 10:10:00,157.23,157.72,156.99,157.69,37400.0,116.2803,116.6426,116.1028,116.6205,37400.0
2015-01-21 10:15:00,157.7,157.98,157.59,157.62,56500.0,116.6279,116.8349,116.5465,116.5687,56500.0
2015-01-21 10:20:00,157.58,157.82,157.2,157.58,15300.0,116.5391,116.7166,116.2581,116.5391,15300.0
2015-01-21 10:25:00,157.58,157.8,157.15,157.36,12700.0,116.5391,116.7018,116.2211,116.3764,12700.0
2015-01-21 10:30:00,157.34,157.49,157.12,157.46,9200.0,116.3616,116.4726,116.1989,116.4504,9200.0
2015-01-21 10:35:00,157.35,157.35,156.88,156.89,13800.0,116.369,116.369,116.0214,116.0288,13800.0
2015-01-21 10:40:00,156.84,157.36,156.83,157.36,13100.0,115.9918,116.3764,115.9844,116.3764,13100.0
2015-01-21 10:45:00,157.41,157.79,157.12,157.72,32100.0,116.4134,116.6944,116.1989,116.6426,32100.0
2015-01-21 10:50:00,157.76,158.0,157.58,157.97,37400.0,116.6722,116.8497,116.5391,116.8275,37400.0
2015-01-21 10:55:00,158.0,158.0,157.66,157.67,21900.0,116.8497,116.8497,116.5983,116.6057,21900.0
2015-01-21 11:00:00,157.68,157.94,157.48,157.56,15200.0,116.6131,116.8054,116.4652,116.5243,15200.0
2015-01-21 11:05:00,157.58,157.8,157.54,157.65,30200.0,116.5391,116.7018,116.5095,116.5909,30200.0
2015-01-21 11:10:00,157.6,157.81,157.53,157.76,18400.0,116.5539,116.7092,116.5021,116.6722,18400.0
2015-01-21 11:15:00,157.73,157.8,157.49,157.7,24100.0,116.65,116.7018,116.4726,116.6279,24100.0
2015-01-21 11:20:00,157.63,157.79,157.38,157.75,17000.0,116.5761,116.6944,116.3912,116.6648,17000.0
2015-01-21 11:25:00,157.75,158.02,157.67,158.0,33500.0,116.6648,116.8645,116.6057,116.8497,33500.0
2015-01-21 11:30:00,158.02,158.04,157.86,157.92,59900.0,116.8645,116.8793,116.7462,116.7906,59900.0
2015-01-21 11:35:00,157.97,158.05,157.79,157.81,36800.0,116.8275,116.8867,116.6944,116.7092,36800.0
2015-01-21 11:40:00,157.78,157.94,157.65,157.74,7500.0,116.687,116.8054,116.5909,116.6574,7500.0
2015-01-21 11:45:00,157.71,157.71,157.56,157.68,9500.0,116.6353,116.6353,116.5243,116.6131,9500.0
2015-01-21 11:50:00,157.67,158.11,157.67,157.99,40800.0,116.6057,116.9311,116.6057,116.8423,40800.0
2015-01-21 11:55:00,158.0,158.09,157.9,157.9,16700.0,116.8497,116.9163,116.7758,116.7758,16700.0
2015-01-21 12:00:00,157.85,158.03,157.79,157.81,14400.0,116.7388,116.8719,116.6944,116.7092,14400.0
2015-01-21 12:05:00,157.8,157.94,157.71,157.89,43100.0,116.7018,116.8054,116.6353,116.7684,43100.0
2015-01-21 12:10:00,157.88,158.25,157.86,158.18,18000.0,116.761,117.0346,116.7462,116.9828,18000.0
2015-01-21 12:15:00,158.25,158.27,158.05,158.08,16000.0,117.0346,117.0494,116.8867,116.9089,16000.0
2015-01-21 12:20:00,158.0,158.23,157.87,157.91,11100.0,116.8497,117.0198,116.7536,116.7832,11100.0
2015-01-21 12:25:00,157.87,158.04,157.8,157.9,11500.0,116.7536,116.8793,116.7018,116.7758,11500.0
2015-01-21 12:30:00,157.93,158.01,157.61,157.76,9600.0,116.798,116.8571,116.5613,116.6722,9600.0
2015-01-21 12:35:00,157.72,157.77,157.63,157.7,14900.0,116.6426,116.6796,116.5761,116.6279,14900.0
2015-01-21 12:40:00,157.72,157.83,157.68,157.78,8800.0,116.6426,116.724,116.6131,116.687,8800.0
2015-01-21 12:45:00,157.77,157.97,157.75,157.85,9200.0,116.6796,116.8275,116.6648,116.7388,9200.0
2015-01-21 12:50:00,157.86,157.95,157.39,157.52,41100.0,116.7462,116.8127,116.3986,116.4947,41100.0
2015-01-21 12:55:00,157.47,157.72,157.44,157.6,18300.0,116.4578,116.6426,116.4356,116.5539,18300.0
2015-01-21 13:00:00,157.61,157.87,157.46,157.7,15400.0,116.5613,116.7536,116.4504,116.6279,15400.0
2015-01-21 13:05:00,157.68,157.97,157.63,157.9,12700.0,116.6131,116.8275,116.5761,116.7758,12700.0
2015-01-21 13:10:00,157.84,157.92,157.64,157.88,16300.0,116.7314,116.7906,116.5835,116.761,16300.0
2015-01-21 13:15:00,157.86,158.14,157.86,158.11,28100.0,116.7462,116.9533,116.7462,116.9311,28100.0
2015-01-21 13:20:00,158.17,158.25,157.98,158.0,9200.0,116.9754,117.0346,116.8349,116.8497,9200.0
2015-01-21 13:25:00,158.04,158.17,157.59,157.7,12900.0,116.8793,116.9754,116.5465,116.6279,12900.0
2015-01-21 13:30:00,157.64,157.72,157.42,157.65,14400.0,116.5835,116.6426,116.4208,116.5909,14400.0
2015-01-21 13:35:00,157.65,157.72,157.37,157.61,13300.0,116.5909,116.6426,116.3838,116.5613,13300.0
2015-01-21 13:40:00,157.66,157.77,157.56,157.77,6700.0,116.5983,116.6796,116.5243,116.6796,6700.0
2015-01-21 13:45:00,157.77,157.83,157.57,157.59,9900.0,116.6796,116.724,116.5317,116.5465,9900.0
2015-01-21 13:50:00,157.59,157.59,157.4,157.4,41800.0,116.5465,116.5465,116.406,116.406,41800.0
2015-01-21 13:55:00,157.45,157.49,157.2,157.2,18000.0,116.443,116.4726,116.2581,116.2581,18000.0
2015-01-21 14:00:00,157.18,157.23,156.75,157.01,16500.0,116.2433,116.2803,115.9253,116.1176,16500.0
2015-01-21 14:05:00,156.96,157.02,156.81,156.89,18900.0,116.0806,116.125,115.9697,116.0288,18900.0
2015-01-21 14:10:00,156.86,157.49,156.71,157.44,39700.0,116.0066,116.4726,115.8957,116.4356,39700.0
2015-01-21 14:15:00,157.44,157.5,157.26,157.3,33000.0,116.4356,116.4799,116.3025,116.332,33000.0
2015-01-21 14:20:00,157.33,157.61,157.25,157.44,15800.0,116.3542,116.5613,116.2951,116.4356,15800.0
2015-01-21 14:25:00,157.45,157.69,157.19,157.32,10600.0,116.443,116.6205,116.2507,116.3468,10600.0
2015-01-21 14:30:00,157.32,157.44,157.18,157.26,16300.0,116.3468,116.4356,116.2433,116.3025,16300.0
2015-01-21 14:35:00,157.22,157.25,156.97,157.22,69700.0,116.2729,116.2951,116.088,116.2729,69700.0
2015-01-21 14:40:00,157.22,157.35,157.05,157.32,38700.0,116.2729,116.369,116.1471,116.3468,38700.0
2015-01-21 14:45:00,157.33,157.51,157.2,157.43,25500.0,116.3542,116.4873,116.2581,116.4282,25500.0
2015-01-21 14:50:00,157.47,157.61,157.44,157.5,9300.0,116.4578,116.5613,116.4356,116.4799,9300.0
2015-01-21 14:55:00,157.49,157.75,157.48,157.49,11100.0,116.4726,116.6648,116.4652,116.4726,11100.0
2015-01-21 15:00:00,157.49,157.63,157.43,157.52,18400.0,116.4726,116.5761,116.4282,116.4947,18400.0
2015-01-21 15:05:00,157.55,157.55,157.23,157.25,11000.0,116.5169,116.5169,116.2803,116.2951,11000.0
2015-01-21 15:10:00,157.22,157.24,157.03,157.11,23200.0,116.2729,116.2877,116.1324,116.1915,23200.0
2015-01-21 15:15:00,157.16,157.38,157.13,157.3,37500.0,116.2285,116.3912,116.2063,116.332,37500.0
2015-01-21 15:20:00,157.32,157.35,157.06,157.09,27900.0,116.3468,116.369,116.1545,116.1767,27900.0
2015-01-21 15:25:00,157.09,157.11,156.9,156.98,30200.0,116.1767,116.1915,116.0362,116.0954,30200.0
2015-01-21 15:30:00,157.0,157.27,156.87,157.27,31900.0,116.1102,116.3098,116.014,116.3098,31900.0
2015-01-21 15:35:00,157.3,157.3,157.13,157.22,33000.0,116.332,116.332,116.2063,116.2729,33000.0
2015-01-21 15:40:00,157.24,157.27,157.12,157.15,30500.0,116.2877,116.3098,116.1989,116.2211,30500.0
2015-01-21 15:45:00,157.14,157.18,157.05,157.08,35800.0,116.2137,116.2433,116.1471,116.1693,35800.0
2015-01-21 15:50:00,157.06,157.13,156.99,157.01,50200.0,116.1545,116.2063,116.1028,116.1176,50200.0
2015-01-21 15:55:00,157.0,157.4,156.85,157.38,149800.0,116.1102,116.406,115.9992,116.3912,149800.0
2015-01-22 09:30:00,158.11,159.0,156.55,156.96,86000.0,116.9311,117.5893,115.7774,116.0806,86000.0
2015-01-22 09:35:00,156.94,157.06,155.73,155.88,23900.0,116.0658,116.1545,115.1709,115.2819,23900.0
2015-01-22 09:40:00,155.72,155.93,155.15,155.73,51000.0,115.1635,115.3188,114.742,115.1709,51000.0
2015-01-22 09:45:00,155.64,155.64,154.23,154.94,59100.0,115.1044,115.1044,114.0616,114.5867,59100.0
2015-01-22 09:50:00,155.04,155.16,154.15,154.6,37800.0,114.6606,114.7494,114.0024,114.3352,37800.0
2015-01-22 09:55:00,154.59,155.22,154.11,155.03,32000.0,114.3278,114.7938,113.9729,114.6532,32000.0
2015-01-22 10:00:00,155.06,155.86,154.97,155.79,69600.0,114.6754,115.2671,114.6089,115.2153,69600.0
2015-01-22 10:05:00,155.8,156.18,155.61,156.08,49800.0,115.2227,115.5037,115.0822,115.4298,49800.0
2015-01-22 10:10:00,156.08,157.17,156.08,157.13,62300.0,115.4298,116.2359,115.4298,116.2063,62300.0
2015-01-22 10:15:00,157.06,157.65,156.96,157.55,54800.0,116.1545,116.5909,116.0806,116.5169,54800.0
2015-01-22 10:20:00,157.59,158.12,157.38,157.38,81600.0,116.5465,116.9385,116.3912,116.3912,81600.0
2015-01-22 10:25:00,157.37,157.66,156.95,157.49,79000.0,116.3838,116.5983,116.0732,116.4726,79000.0
2015-01-22 10:30:00,157.53,157.95,157.44,157.82,31300.0,116.5021,116.8127,116.4356,116.7166,31300.0
2015-01-22 10:35:00,157.82,158.03,157.59,157.64,29000.0,116.7166,116.8719,116.5465,116.5835,29000.0
2015-01-22 10:40:00,157.61,158.07,157.49,158.04,32700.0,116.5613,116.9015,116.4726,116.8793,32700.0
2015-01-22 10:45:00,158.0,158.08,157.75,158.0,52800.0,116.8497,116.9089,116.6648,116.8497,52800.0
2015-01-22 10:50:00,158.0,158.07,157.76,158.0,64700.0,116.8497,116.9015,116.6722,116.8497,64700.0
2015-01-22 10:55:00,158.02,158.14,157.87,158.06,83600.0,116.8645,116.9533,116.7536,116.8941,83600.0
2015-01-22 11:00:00,158.06,158.07,157.77,158.07,66600.0,116.8941,116.9015,116.6796,116.9015,66600.0
2015-01-22 11:05:00,158.01,158.12,157.86,158.06,40400.0,116.8571,116.9385,116.7462,116.8941,40400.0
2015-01-22 11:10:00,158.05,158.35,157.94,158.26,30800.0,116.8867,117.1086,116.8054,117.042,30800.0
2015-01-22 11:15:00,158.29,158.33,158.11,158.31,22800.0,117.0642,117.0938,116.9311,117.079,22800.0
2015-01-22 11:20:00,158.36,158.89,158.29,158.82,39300.0,117.116,117.5079,117.0642,117.4562,39300.0
2015-01-22 11:25:00,158.9,158.95,158.61,158.7,39800.0,117.5153,117.5523,117.3009,117.3674,39800.0
2015-01-22 11:30:00,158.68,158.73,158.38,158.38,28900.0,117.3526,117.3896,117.1308,117.1308,28900.0
2015-01-22 11:35:00,158.36,158.48,158.09,158.23,22600.0,117.116,117.2047,116.9163,117.0198,22600.0
2015-01-22 11:40:00,158.21,158.37,158.0,158.08,30900.0,117.005,117.1234,116.8497,116.9089,30900.0
2015-01-22 11:45:00,158.06,158.06,157.57,157.57,12100.0,116.8941,116.8941,116.5317,116.5317,12100.0
2015-01-22 11:50:00,157.54,157.66,157.4,157.55,14800.0,116.5095,116.5983,116.406,116.5169,14800.0
2015-01-22 11:55:00,157.57,157.85,157.57,157.7,9200.0,116.5317,116.7388,116.5317,116.6279,9200.0
2015-01-22 12:00:00,157.78,157.96,157.72,157.77,8700.0,116.687,116.8201,116.6426,116.6796,8700.0
2015-01-22 12:05:00,157.81,157.86,157.3,157.54,12400.0,116.7092,116.7462,116.332,116.5095,12400.0
2015-01-22 12:10:00,157.63,157.97,157.59,157.81,10600.0,116.5761,116.8275,116.5465,116.7092,10600.0
2015-01-22 12:15:00,157.8,157.95,157.68,157.87,8200.0,116.7018,116.8127,116.6131,116.7536,8200.0
2015-01-22 12:20:00,157.88,158.04,157.86,157.94,5700.0,116.761,116.8793,116.7462,116.8054,5700.0
2015-01-22 12:25:00,157.93,158.23,157.87,158.22,22300.0,116.798,117.0198,116.7536,117.0124,22300.0
2015-01-22 12:30:00,158.12,158.12,157.9,157.98,5600.0,116.9385,116.9385,116.7758,116.8349,5600.0
2015-01-22 12:35:00,157.94,157.96,157.67,157.73,7800.0,116.8054,116.8201,116.6057,116.65,7800.0
2015-01-22 12:40:00,157.7,157.89,157.63,157.82,6900.0,116.6279,116.7684,116.5761,116.7166,6900.0
2015-01-22 12:45:00,157.86,157.93,157.75,157.89,7000.0,116.7462,116.798,116.6648,116.7684,7000.0
2015-01-22 12:50:00,157.87,157.87,157.58,157.59,9200.0,116.7536,116.7536,116.5391,116.5465,9200.0
2015-01-22 12:55:00,157.61,157.76,157.43,157.67,9100.0,116.5613,116.6722,116.4282,116.6057,9100.0
2015-01-22 13:00:00,157.7,157.97,157.68,157.97,7700.0,116.6279,116.8275,116.6131,116.8275,7700.0
2015-01-22 13:05:00,157.9,157.96,157.8,157.88,7400.0,116.7758,116.8201,116.7018,116.761,7400.0
2015-01-22 13:10:00,157.82,158.06,157.79,157.88,13600.0,116.7166,116.8941,116.6944,116.761,13600.0
2015-01-22 13:15:00,157.82,157.85,157.46,157.5,7000.0,116.7166,116.7388,116.4504,116.4799,7000.0
2015-01-22 13:20:00,157.49,157.67,157.37,157.54,8100.0,116.4726,116.6057,116.3838,116.5095,8100.0
2015-01-22 13:25:00,157.58,157.64,157.35,157.59,9800.0,116.5391,116.5835,116.369,116.5465,9800.0
2015-01-22 13:30:00,157.59,157.84,157.53,157.72,10600.0,116.5465,116.7314,116.5021,116.6426,10600.0
2015-01-22 13:35:00,157.65,157.84,157.57,157.83,8300.0,116.5909,116.7314,116.5317,116.724,8300.0
2015-01-22 13:40:00,157.85,158.12,157.77,157.97,18200.0,116.7388,116.9385,116.6796,116.8275,18200.0
2015-01-22 13:45:00,157.91,158.07,157.76,157.81,11500.0,116.7832,116.9015,116.6722,116.7092,11500.0
2015-01-22 13:50:00,157.75,158.05,157.67,157.85,17200.0,116.6648,116.8867,116.6057,116.7388,17200.0
2015-01-22 13:55:00,157.82,157.83,157.61,157.65,15100.0,116.7166,116.724,116.5613,116.5909,15100.0
2015-01-22 14:00:00,157.68,158.09,157.68,157.97,17800.0,116.6131,116.9163,116.6131,116.8275,17800.0
2015-01-22 14:05:00,157.94,157.94,157.52,157.6,14100.0,116.8054,116.8054,116.4947,116.5539,14100.0
2015-01-22 14:10:00,157.67,157.74,157.59,157.73,11700.0,116.6057,116.6574,116.5465,116.65,11700.0
2015-01-22 14:15:00,157.76,158.19,157.7,158.03,27000.0,116.6722,116.9902,116.6279,116.8719,27000.0
2015-01-22 14:20:00,158.06,158.08,157.81,157.92,20400.0,116.8941,116.9089,116.7092,116.7906,20400.0
2015-01-22 14:25:00,157.93,158.16,157.9,158.01,29900.0,116.798,116.9681,116.7758,116.8571,29900.0
2015-01-22 14:30:00,157.97,158.42,157.96,158.17,42400.0,116.8275,117.1603,116.8201,116.9754,42400.0
2015-01-22 14:35:00,158.14,158.26,157.98,158.04,36800.0,116.9533,117.042,116.8349,116.8793,36800.0
2015-01-22 14:40:00,158.02,158.21,157.97,158.21,15800.0,116.8645,117.005,116.8275,117.005,15800.0
2015-01-22 14:45:00,158.23,158.55,158.23,158.43,46900.0,117.0198,117.2565,117.0198,117.1677,46900.0
2015-01-22 14:50:00,158.36,158.58,158.33,158.58,19100.0,117.116,117.2787,117.0938,117.2787,19100.0
2015-01-22 14:55:00,158.55,158.79,158.47,158.75,41500.0,117.2565,117.434,117.1973,117.4044,41500.0
2015-01-22 15:00:00,158.78,159.16,158.65,158.9,59200.0,117.4266,117.7076,117.3304,117.5153,59200.0
2015-01-22 15:05:00,158.95,159.37,158.86,159.3,48700.0,117.5523,117.8629,117.4857,117.8111,48700.0
2015-01-22 15:10:00,159.33,159.58,159.33,159.54,42800.0,117.8333,118.0182,117.8333,117.9886,42800.0
2015-01-22 15:15:00,159.55,159.64,159.5,159.62,62200.0,117.996,118.0626,117.9591,118.0478,62200.0
2015-01-22 15:20:00,159.61,159.68,159.41,159.44,60200.0,118.0404,118.0922,117.8925,117.9147,60200.0
2015-01-22 15:25:00,159.46,159.69,159.38,159.66,50900.0,117.9295,118.0996,117.8703,118.0774,50900.0
2015-01-22 15:30:00,159.65,159.69,159.53,159.67,42300.0,118.07,118.0996,117.9812,118.0848,42300.0
2015-01-22 15:35:00,159.66,159.68,159.47,159.62,41800.0,118.0774,118.0922,117.9369,118.0478,41800.0
2015-01-22 15:40:00,159.63,159.78,159.55,159.55,62400.0,118.0552,118.1661,117.996,117.996,62400.0
2015-01-22 15:45:00,159.54,159.56,159.06,159.12,110200.0,117.9886,118.0034,117.6337,117.678,110200.0
2015-01-22 15:50:00,159.1,159.19,159.01,159.09,160600.0,117.6632,117.7298,117.5967,117.6558,160600.0
2015-01-22 15:55:00,159.09,159.66,159.06,159.54,130100.0,117.6558,118.0774,117.6337,117.9886,130100.0
2015-01-23 09:30:00,159.56,160.31,158.62,159.57,95500.0,118.0034,118.5581,117.3082,118.0108,95500.0
2015-01-23 09:35:00,159.72,159.75,159.17,159.41,24200.0,118.1218,118.1439,117.715,117.8925,24200.0
2015-01-23 09:40:00,159.23,159.44,158.78,158.93,26800.0,117.7594,117.9147,117.4266,117.5375,26800.0
2015-01-23 09:45:00,158.98,159.22,158.56,158.63,21700.0,117.5745,117.752,117.2639,117.3156,21700.0
2015-01-23 09:50:00,158.91,159.51,158.88,159.19,17600.0,117.5227,117.9665,117.5005,117.7298,17600.0
2015-01-23 09:55:00,159.16,159.22,158.77,158.83,19100.0,117.7076,117.752,117.4192,117.4636,19100.0
2015-01-23 10:00:00,158.94,159.42,158.83,158.91,27700.0,117.5449,117.8999,117.4636,117.5227,27700.0
2015-01-23 10:05:00,158.87,159.21,158.73,158.9,23200.0,117.4931,117.7446,117.3896,117.5153,23200.0
2015-01-23 10:10:00,158.91,159.12,158.76,159.02,35800.0,117.5227,117.678,117.4118,117.6041,35800.0
2015-01-23 10:15:00,159.08,159.24,158.82,158.87,13800.0,117.6484,117.7668,117.4562,117.4931,13800.0
2015-01-23 10:20:00,158.89,159.21,158.76,158.84,18400.0,117.5079,117.7446,117.4118,117.471,18400.0
2015-01-23 10:25:00,158.84,159.27,158.69,159.01,25200.0,117.471,117.789,117.36,117.5967,25200.0
2015-01-23 10:30:00,159.08,159.13,158.82,158.9,18200.0,117.6484,117.6854,117.4562,117.5153,18200.0
2015-01-23 10:35:00,158.88,158.99,158.63,158.96,13300.0,117.5005,117.5819,117.3156,117.5597,13300.0
2015-01-23 10:40:00,158.96,159.0,158.56,158.8,16200.0,117.5597,117.5893,117.2639,117.4414,16200.0
2015-01-23 10:45:00,158.71,158.83,158.41,158.77,21400.0,117.3748,117.4636,117.1529,117.4192,21400.0
2015-01-23 10:50:00,158.81,159.3,158.76,159.29,17200.0,117.4488,117.8111,117.4118,117.8038,17200.0
2015-01-23 10:55:00,159.3,159.46,158.99,159.0,46600.0,117.8111,117.9295,117.5819,117.5893,46600.0
2015-01-23 11:00:00,158.95,159.37,158.89,159.3,16900.0,117.5523,117.8629,117.5079,117.8111,16900.0
2015-01-23 11:05:00,159.26,159.31,158.85,158.88,10600.0,117.7816,117.8185,117.4783,117.5005,10600.0
2015-01-23 11:10:00,158.88,158.93,158.58,158.69,8200.0,117.5005,117.5375,117.2787,117.36,8200.0
2015-01-23 11:15:00,158.71,159.04,158.71,158.98,8900.0,117.3748,117.6189,117.3748,117.5745,8900.0
2015-01-23 11:20:00,159.03,159.31,158.91,159.29,15800.0,117.6115,117.8185,117.5227,117.8038,15800.0
2015-01-23 11:25:00,159.3,159.58,159.22,159.45,16800.0,117.8111,118.0182,117.752,117.9221,16800.0
2015-01-23 11:30:00,159.41,159.46,159.15,159.33,13300.0,117.8925,117.9295,117.7002,117.8333,13300.0
2015-01-23 11:35:00,159.36,159.4,159.25,159.3,6000.0,117.8555,117.8851,117.7742,117.8111,6000.0
2015-01-23 11:40:00,159.3,159.3,159.0,159.07,9300.0,117.8111,117.8111,117.5893,117.641,9300.0
2015-01-23 11:45:00,159.15,159.17,159.01,159.04,6800.0,117.7002,117.715,117.5967,117.6189,6800.0
2015-01-23 11:50:00,159.04,159.04,158.7,158.79,11500.0,117.6189,117.6189,117.3674,117.434,11500.0
2015-01-23 11:55:00,158.74,158.82,158.69,158.78,7900.0,117.397,117.4562,117.36,117.4266,7900.0
2015-01-23 12:00:00,158.87,158.97,158.77,158.96,5400.0,117.4931,117.5671,117.4192,117.5597,5400.0
2015-01-23 12:05:00,158.96,159.18,158.94,159.02,14000.0,117.5597,117.7224,117.5449,117.6041,14000.0
2015-01-23 12:10:00,159.07,159.12,158.74,158.83,41600.0,117.641,117.678,117.397,117.4636,41600.0
2015-01-23 12:15:00,158.82,158.82,158.42,158.49,21200.0,117.4562,117.4562,117.1603,117.2121,21200.0
2015-01-23 12:20:00,158.52,158.52,158.26,158.33,16300.0,117.2343,117.2343,117.042,117.0938,16300.0
2015-01-23 12:25:00,158.32,158.36,158.25,158.34,35200.0,117.0864,117.116,117.0346,117.1012,35200.0
2015-01-23 12:30:00,158.35,158.68,158.31,158.58,7000.0,117.1086,117.3526,117.079,117.2787,7000.0
2015-01-23 12:35:00,158.61,158.65,158.42,158.59,7000.0,117.3009,117.3304,117.1603,117.2861,7000.0
2015-01-23 12:40:00,158.57,158.8,158.57,158.75,14000.0,117.2713,117.4414,117.2713,117.4044,14000.0
2015-01-23 12:45:00,158.78,159.2,158.78,159.2,15800.0,117.4266,117.7372,117.4266,117.7372,15800.0
2015-01-23 12:50:00,159.2,159.42,159.13,159.17,12800.0,117.7372,117.8999,117.6854,117.715,12800.0
2015-01-23 12:55:00,159.2,159.28,159.05,159.23,12100.0,117.7372,117.7964,117.6263,117.7594,12100.0
2015-01-23 13:00:00,159.18,159.27,159.11,159.22,6400.0,117.7224,117.789,117.6706,117.752,6400.0
2015-01-23 13:05:00,159.27,159.42,159.23,159.34,29700.0,117.789,117.8999,117.7594,117.8407,29700.0
2015-01-23 13:10:00,159.37,159.43,159.17,159.2,9300.0,117.8629,117.9073,117.715,117.7372,9300.0
2015-01-23 13:15:00,159.17,159.18,158.71,158.79,14100.0,117.715,117.7224,117.3748,117.434,14100.0
2015-01-23 13:20:00,158.86,159.22,158.86,159.16,9100.0,117.4857,117.752,117.4857,117.7076,9100.0
2015-01-23 13:25:00,159.21,159.26,158.99,158.99,9700.0,117.7446,117.7816,117.5819,117.5819,9700.0
2015-01-23 13:30:00,159.0,159.05,158.9,158.93,8400.0,117.5893,117.6263,117.5153,117.5375,8400.0
2015-01-23 13:35:00,158.91,159.16,158.8,159.13,9200.0,117.5227,117.7076,117.4414,117.6854,9200.0
2015-01-23 13:40:00,159.11,159.27,159.0,159.06,11700.0,117.6706,117.789,117.5893,117.6337,11700.0
2015-01-23 13:45:00,159.03,159.31,159.0,159.31,12800.0,117.6115,117.8185,117.5893,117.8185,12800.0
2015-01-23 13:50:00,159.3,159.42,159.23,159.34,23700.0,117.8111,117.8999,117.7594,117.8407,23700.0
2015-01-23 13:55:00,159.33,159.45,159.23,159.44,16200.0,117.8333,117.9221,117.7594,117.9147,16200.0
2015-01-23 14:00:00,159.4,159.63,159.35,159.43,13400.0,117.8851,118.0552,117.8481,117.9073,13400.0
2015-01-23 14:05:00,159.4,159.51,159.35,159.47,25300.0,117.8851,117.9665,117.8481,117.9369,25300.0
2015-01-23 14:10:00,159.44,159.62,159.42,159.44,12600.0,117.9147,118.0478,117.8999,117.9147,12600.0
2015-01-23 14:15:00,159.44,159.6,159.34,159.41,21300.0,117.9147,118.033,117.8407,117.8925,21300.0
2015-01-23 14:20:00,159.41,159.47,159.11,159.21,14600.0,117.8925,117.9369,117.6706,117.7446,14600.0
2015-01-23 14:25:00,159.13,159.31,158.97,159.14,16200.0,117.6854,117.8185,117.5671,117.6928,16200.0
2015-01-23 14:30:00,159.22,159.57,159.15,159.56,18900.0,117.752,118.0108,117.7002,118.0034,18900.0
2015-01-23 14:35:00,159.53,159.53,159.25,159.26,18700.0,117.9812,117.9812,117.7742,117.7816,18700.0
2015-01-23 14:40:00,159.25,159.3,159.06,159.29,18000.0,117.7742,117.8111,117.6337,117.8038,18000.0
2015-01-23 14:45:00,159.28,159.28,158.85,158.97,16000.0,117.7964,117.7964,117.4783,117.5671,16000.0
2015-01-23 14:50:00,158.91,159.21,158.81,159.21,15300.0,117.5227,117.7446,117.4488,117.7446,15300.0
2015-01-23 14:55:00,159.22,159.43,159.19,159.31,8500.0,117.752,117.9073,117.7298,117.8185,8500.0
2015-01-23 15:00:00,159.33,159.33,158.97,158.97,13200.0,117.8333,117.8333,117.5671,117.5671,13200.0
2015-01-23 15:05:00,159.01,159.32,158.99,159.32,14500.0,117.5967,117.8259,117.5819,117.8259,14500.0
2015-01-23 15:10:00,159.26,159.56,159.26,159.42,16100.0,117.7816,118.0034,117.7816,117.8999,16100.0
2015-01-23 15:15:00,159.43,159.52,159.24,159.42,20200.0,117.9073,117.9738,117.7668,117.8999,20200.0
2015-01-23 15:20:00,159.45,159.56,159.41,159.49,25700.0,117.9221,118.0034,117.8925,117.9517,25700.0
2015-01-23 15:25:00,159.46,159.64,159.34,159.45,28500.0,117.9295,118.0626,117.8407,117.9221,28500.0
2015-01-23 15:30:00,159.47,159.6,159.3,159.41,27900.0,117.9369,118.033,117.8111,117.8925,27900.0
2015-01-23 15:35:00,159.39,159.5,159.31,159.38,25100.0,117.8777,117.9591,117.8185,117.8703,25100.0
2015-01-23 15:40:00,159.37,159.55,159.33,159.55,33600.0,117.8629,117.996,117.8333,117.996,33600.0
2015-01-23 15:45:00,159.53,159.6,159.25,159.6,42900.0,117.9812,118.033,117.7742,118.033,42900.0
2015-01-23 15:50:00,159.62,159.64,159.25,159.39,53300.0,118.0478,118.0626,117.7742,117.8777,53300.0
2015-01-23 15:55:00,159.35,159.94,159.25,159.83,154000.0,117.8481,118.2845,117.7742,118.2031,154000.0
2015-01-26 09:30:00,159.62,159.9,158.44,158.44,69500.0,118.0478,118.2549,117.1751,117.1751,69500.0
2015-01-26 09:35:00,158.32,158.78,158.24,158.26,61400.0,117.0864,117.4266,117.0272,117.042,61400.0
2015-01-26 09:40:00,158.26,158.31,157.77,157.83,40400.0,117.042,117.079,116.6796,116.724,40400.0
2015-01-26 09:45:00,158.0,158.08,157.67,157.74,44600.0,116.8497,116.9089,116.6057,116.6574,44600.0
2015-01-26 09:50:00,157.81,158.39,157.76,158.24,58100.0,116.7092,117.1382,116.6722,117.0272,58100.0
2015-01-26 09:55:00,158.25,158.52,158.01,158.37,21600.0,117.0346,117.2343,116.8571,117.1234,21600.0
2015-01-26 10:00:00,158.52,159.01,158.43,158.85,10500.0,117.2343,117.5967,117.1677,117.4783,10500.0
2015-01-26 10:05:00,158.93,159.28,158.87,159.25,11900.0,117.5375,117.7964,117.4931,117.7742,11900.0
2015-01-26 10:10:00,159.3,159.31,159.04,159.24,26400.0,117.8111,117.8185,117.6189,117.7668,26400.0
2015-01-26 10:15:00,159.29,159.45,159.12,159.27,13500.0,117.8038,117.9221,117.678,117.789,13500.0
2015-01-26 10:20:00,159.23,159.48,159.13,159.16,18800.0,117.7594,117.9443,117.6854,117.7076,18800.0
2015-01-26 10:25:00,159.12,159.32,159.04,159.25,22400.0,117.678,117.8259,117.6189,117.7742,22400.0
2015-01-26 10:30:00,159.25,159.4,159.15,159.23,11800.0,117.7742,117.8851,117.7002,117.7594,11800.0
2015-01-26 10:35:00,159.22,159.48,159.22,159.47,21100.0,117.752,117.9443,117.752,117.9369,21100.0
2015-01-26 10:40:00,159.47,159.7,159.42,159.7,29600.0,117.9369,118.107,117.8999,118.107,29600.0
2015-01-26 10:45:00,159.65,160.45,159.65,160.44,54400.0,118.07,118.6616,118.07,118.6542,54400.0
2015-01-26 10:50:00,160.43,161.03,160.39,160.97,60200.0,118.6468,119.0906,118.6173,119.0462,60200.0
2015-01-26 10:55:00,160.94,161.35,160.81,161.18,37200.0,119.024,119.3272,118.9279,119.2015,37200.0
2015-01-26 11:00:00,161.13,161.39,161.08,161.31,95500.0,119.1645,119.3568,119.1276,119.2977,95500.0
2015-01-26 11:05:00,161.31,161.42,160.95,161.06,76300.0,119.2977,119.379,119.0314,119.1128,76300.0
2015-01-26 11:10:00,161.08,161.41,161.08,161.41,35400.0,119.1276,119.3716,119.1276,119.3716,35400.0
2015-01-26 11:15:00,161.37,161.48,161.05,161.11,27800.0,119.342,119.4234,119.1054,119.1497,27800.0
2015-01-26 11:20:00,161.1,161.21,160.81,160.91,17100.0,119.1423,119.2237,118.9279,119.0018,17100.0
2015-01-26 11:25:00,160.96,160.96,160.67,160.88,18100.0,119.0388,119.0388,118.8243,118.9796,18100.0
2015-01-26 11:30:00,160.89,160.91,160.48,160.48,16700.0,118.987,119.0018,118.6838,118.6838,16700.0
2015-01-26 11:35:00,160.41,160.69,160.38,160.54,17000.0,118.6321,118.8391,118.6099,118.7282,17000.0
2015-01-26 11:40:00,160.56,160.67,160.5,160.6,21200.0,118.743,118.8243,118.6986,118.7726,21200.0
2015-01-26 11:45:00,160.62,160.76,160.51,160.73,13400.0,118.7874,118.8909,118.706,118.8687,13400.0
2015-01-26 11:50:00,160.69,161.05,160.6,161.05,30200.0,118.8391,119.1054,118.7726,119.1054,30200.0
2015-01-26 11:55:00,161.13,161.13,160.75,160.75,7500.0,119.1645,119.1645,118.8835,118.8835,7500.0
2015-01-26 12:00:00,160.84,161.17,160.77,161.11,19000.0,118.9501,119.1941,118.8983,119.1497,19000.0
2015-01-26 12:05:00,161.08,161.39,161.08,161.19,90100.0,119.1276,119.3568,119.1276,119.2089,90100.0
2015-01-26 12:10:00,161.15,161.24,160.91,160.91,9400.0,119.1793,119.2459,119.0018,119.0018,9400.0
2015-01-26 12:15:00,160.94,160.99,160.39,160.41,18300.0,119.024,119.061,118.6173,118.6321,18300.0
2015-01-26 12:20:00,160.43,160.47,160.13,160.14,27500.0,118.6468,118.6764,118.425,118.4324,27500.0
2015-01-26 12:25:00,160.17,160.54,160.17,160.45,14000.0,118.4546,118.7282,118.4546,118.6616,14000.0
2015-01-26 12:30:00,160.53,160.66,160.34,160.34,17100.0,118.7208,118.8169,118.5803,118.5803,17100.0
2015-01-26 12:35:00,160.33,160.41,159.87,160.0,13800.0,118.5729,118.6321,118.2327,118.3288,13800.0
2015-01-26 12:40:00,159.94,160.08,159.86,160.04,13200.0,118.2845,118.388,118.2253,118.3584,13200.0
2015-01-26 12:45:00,160.02,160.03,159.93,160.0,12400.0,118.3436,118.351,118.2771,118.3288,12400.0
2015-01-26 12:50:00,159.93,160.11,159.89,160.07,8600.0,118.2771,118.4102,118.2475,118.3806,8600.0
2015-01-26 12:55:00,160.06,160.09,159.88,159.95,6800.0,118.3732,118.3954,118.2401,118.2919,6800.0
2015-01-26 13:00:00,159.99,160.07,159.93,160.05,5100.0,118.3214,118.3806,118.2771,118.3658,5100.0
2015-01-26 13:05:00,160.04,160.12,159.92,160.12,9500.0,118.3584,118.4176,118.2697,118.4176,9500.0
2015-01-26 13:10:00,160.14,160.33,160.07,160.27,12500.0,118.4324,118.5729,118.3806,118.5285,12500.0
2015-01-26 13:15:00,160.23,160.37,160.23,160.32,12800.0,118.4989,118.6025,118.4989,118.5655,12800.0
2015-01-26 13:20:00,160.32,160.32,160.07,160.09,7400.0,118.5655,118.5655,118.3806,118.3954,7400.0
2015-01-26 13:25:00,159.99,160.19,159.99,160.04,7800.0,118.3214,118.4694,118.3214,118.3584,7800.0
2015-01-26 13:30:00,160.12,160.43,159.95,159.99,14900.0,118.4176,118.6468,118.2919,118.3214,14900.0
2015-01-26 13:35:00,160.01,160.01,159.7,159.7,14500.0,118.3362,118.3362,118.107,118.107,14500.0
2015-01-26 13:40:00,159.77,159.87,159.67,159.85,26400.0,118.1587,118.2327,118.0848,118.2179,26400.0
2015-01-26 13:45:00,159.85,160.34,159.83,160.21,22200.0,118.2179,118.5803,118.2031,118.4841,22200.0
2015-01-26 13:50:00,160.15,160.25,160.06,160.06,9800.0,118.4398,118.5137,118.3732,118.3732,9800.0
2015-01-26 13:55:00,160.03,160.31,160.01,160.17,13400.0,118.351,118.5581,118.3362,118.4546,13400.0
2015-01-26 14:00:00,160.23,160.54,160.23,160.49,14600.0,118.4989,118.7282,118.4989,118.6912,14600.0
2015-01-26 14:05:00,160.51,160.53,160.42,160.5,19300.0,118.706,118.7208,118.6394,118.6986,19300.0
2015-01-26 14:10:00,160.48,160.49,160.25,160.31,17200.0,118.6838,118.6912,118.5137,118.5581,17200.0
2015-01-26 14:15:00,160.29,160.45,160.22,160.23,12900.0,118.5433,118.6616,118.4915,118.4989,12900.0
2015-01-26 14:20:00,160.19,160.29,160.11,160.17,14400.0,118.4694,118.5433,118.4102,118.4546,14400.0
2015-01-26 14:25:00,160.18,160.18,160.0,160.09,11800.0,118.462,118.462,118.3288,118.3954,11800.0
2015-01-26 14:30:00,160.11,160.11,160.01,160.08,15500.0,118.4102,118.4102,118.3362,118.388,15500.0
2015-01-26 14:35:00,160.05,160.25,160.05,160.2,11700.0,118.3658,118.5137,118.3658,118.4767,11700.0
2015-01-26 14:40:00,160.24,160.28,160.04,160.04,15600.0,118.5063,118.5359,118.3584,118.3584,15600.0
2015-01-26 14:45:00,160.04,160.04,159.88,160.0,16200.0,118.3584,118.3584,118.2401,118.3288,16200.0
2015-01-26 14:50:00,160.0,160.0,159.86,159.91,17400.0,118.3288,118.3288,118.2253,118.2623,17400.0
2015-01-26 14:55:00,159.93,160.04,159.85,159.92,17200.0,118.2771,118.3584,118.2179,118.2697,17200.0
2015-01-26 15:00:00,159.94,159.94,159.67,159.74,9400.0,118.2845,118.2845,118.0848,118.1366,9400.0
2015-01-26 15:05:00,159.71,159.85,159.71,159.81,17600.0,118.1144,118.2179,118.1144,118.1883,17600.0
2015-01-26 15:10:00,159.81,159.97,159.72,159.72,28300.0,118.1883,118.3066,118.1218,118.1218,28300.0
2015-01-26 15:15:00,159.74,159.74,159.32,159.41,31200.0,118.1366,118.1366,117.8259,117.8925,31200.0
2015-01-26 15:20:00,159.41,159.51,159.27,159.37,37500.0,117.8925,117.9665,117.789,117.8629,37500.0
2015-01-26 15:25:00,159.37,159.47,159.18,159.23,37300.0,117.8629,117.9369,117.7224,117.7594,37300.0
2015-01-26 15:30:00,159.23,159.28,159.12,159.19,66200.0,117.7594,117.7964,117.678,117.7298,66200.0
2015-01-26 15:35:00,159.17,159.35,159.07,159.33,78000.0,117.715,117.8481,117.641,117.8333,78000.0
2015-01-26 15:40:00,159.33,159.44,159.19,159.25,52600.0,117.8333,117.9147,117.7298,117.7742,52600.0
2015-01-26 15:45:00,159.25,159.31,159.03,159.13,74200.0,117.7742,117.8185,117.6115,117.6854,74200.0
2015-01-26 15:50:00,159.16,159.49,159.16,159.25,110300.0,117.7076,117.9517,117.7076,117.7742,110300.0
2015-01-26 15:55:00,159.27,159.81,159.17,159.74,167600.0,117.789,118.1883,117.715,118.1366,167600.0
2015-01-27 09:30:00,158.53,159.37,158.5,158.99,63400.0,117.2417,117.8629,117.2195,117.5819,63400.0
2015-01-27 09:35:00,158.93,159.43,158.27,159.39,25600.0,117.5375,117.9073,117.0494,117.8777,25600.0
2015-01-27 09:40:00,159.46,159.58,159.01,159.31,24000.0,117.9295,118.0182,117.5967,117.8185,24000.0
2015-01-27 09:45:00,159.17,159.69,158.89,159.03,31300.0,117.715,118.0996,117.5079,117.6115,31300.0
2015-01-27 09:50:00,159.16,159.46,159.0,159.25,32900.0,117.7076,117.9295,117.5893,117.7742,32900.0
2015-01-27 09:55:00,159.13,159.39,159.0,159.21,26300.0,117.6854,117.8777,117.5893,117.7446,26300.0
2015-01-27 10:00:00,159.1,159.54,158.74,159.37,35400.0,117.6632,117.9886,117.397,117.8629,35400.0
2015-01-27 10:05:00,159.4,159.81,159.37,159.81,22800.0,117.8851,118.1883,117.8629,118.1883,22800.0
2015-01-27 10:10:00,159.87,159.99,159.55,159.76,17100.0,118.2327,118.3214,117.996,118.1513,17100.0
2015-01-27 10:15:00,159.71,160.18,159.64,159.96,42800.0,118.1144,118.462,118.0626,118.2993,42800.0
2015-01-27 10:20:00,159.91,160.06,159.46,159.72,20000.0,118.2623,118.3732,117.9295,118.1218,20000.0
2015-01-27 10:25:00,159.71,160.18,159.71,159.95,33500.0,118.1144,118.462,118.1144,118.2919,33500.0
2015-01-27 10:30:00,159.92,159.92,159.06,159.23,29800.0,118.2697,118.2697,117.6337,117.7594,29800.0
2015-01-27 10:35:00,159.17,159.17,158.5,158.74,27700.0,117.715,117.715,117.2195,117.397,27700.0
2015-01-27 10:40:00,158.74,158.98,158.3,158.39,30800.0,117.397,117.5745,117.0716,117.1382,30800.0
2015-01-27 10:45:00,158.43,158.7,158.28,158.66,12600.0,117.1677,117.3674,117.0568,117.3378,12600.0
2015-01-27 10:50:00,158.71,158.91,158.53,158.62,24100.0,117.3748,117.5227,117.2417,117.3082,24100.0
2015-01-27 10:55:00,158.66,158.85,158.41,158.76,19300.0,117.3378,117.4783,117.1529,117.4118,19300.0
2015-01-27 11:00:00,158.72,158.93,158.48,158.73,28100.0,117.3822,117.5375,117.2047,117.3896,28100.0
2015-01-27 11:05:00,158.76,159.35,158.67,159.25,15500.0,117.4118,117.8481,117.3452,117.7742,15500.0
2015-01-27 11:10:00,159.26,159.31,158.92,159.09,19900.0,117.7816,117.8185,117.5301,117.6558,19900.0
2015-01-27 11:15:00,159.0,159.27,158.92,159.04,37600.0,117.5893,117.789,117.5301,117.6189,37600.0
2015-01-27 11:20:00,159.05,159.23,158.56,158.76,18300.0,117.6263,117.7594,117.2639,117.4118,18300.0
2015-01-27 11:25:00,158.67,158.82,158.33,158.82,24600.0,117.3452,117.4562,117.0938,117.4562,24600.0
2015-01-27 11:30:00,158.79,159.02,158.58,158.73,14100.0,117.434,117.6041,117.2787,117.3896,14100.0
2015-01-27 11:35:00,158.73,159.17,158.47,158.81,28600.0,117.3896,117.715,117.1973,117.4488,28600.0
2015-01-27 11:40:00,158.93,158.93,158.54,158.56,22000.0,117.5375,117.5375,117.2491,117.2639,22000.0
2015-01-27 11:45:00,158.6,159.14,158.56,158.91,17400.0,117.2935,117.6928,117.2639,117.5227,17400.0
2015-01-27 11:50:00,158.92,159.08,158.73,158.87,18700.0,117.5301,117.6484,117.3896,117.4931,18700.0
2015-01-27 11:55:00,158.87,159.19,158.86,159.01,24900.0,117.4931,117.7298,117.4857,117.5967,24900.0
2015-01-27 12:00:00,158.93,159.26,158.92,159.21,15900.0,117.5375,117.7816,117.5301,117.7446,15900.0
2015-01-27 12:05:00,159.2,160.09,159.1,159.94,65800.0,117.7372,118.3954,117.6632,118.2845,65800.0
2015-01-27 12:10:00,159.99,160.0,159.74,159.85,31200.0,118.3214,118.3288,118.1366,118.2179,31200.0
2015-01-27 12:15:00,159.87,159.89,159.37,159.42,15600.0,118.2327,118.2475,117.8629,117.8999,15600.0
2015-01-27 12:20:00,159.39,159.54,159.25,159.31,13900.0,117.8777,117.9886,117.7742,117.8185,13900.0
2015-01-27 12:25:00,159.38,159.61,159.25,159.41,10900.0,117.8703,118.0404,117.7742,117.8925,10900.0
2015-01-27 12:30:00,159.39,159.6,159.24,159.6,16700.0,117.8777,118.033,117.7668,118.033,16700.0
2015-01-27 12:35:00,159.63,159.89,159.55,159.89,13600.0,118.0552,118.2475,117.996,118.2475,13600.0
2015-01-27 12:40:00,159.89,159.89,159.64,159.76,22700.0,118.2475,118.2475,118.0626,118.1513,22700.0
2015-01-27 12:45:00,159.71,159.89,159.44,159.53,19600.0,118.1144,118.2475,117.9147,117.9812,19600.0
2015-01-27 12:50:00,159.5,159.62,159.22,159.62,10400.0,117.9591,118.0478,117.752,118.0478,10400.0
2015-01-27 12:55:00,159.63,159.63,159.43,159.59,9900.0,118.0552,118.0552,117.9073,118.0256,9900.0
2015-01-27 13:00:00,159.61,159.67,159.3,159.63,20400.0,118.0404,118.0848,117.8111,118.0552,20400.0
2015-01-27 13:05:00,159.62,159.62,159.29,159.5,13300.0,118.0478,118.0478,117.8038,117.9591,13300.0
2015-01-27 13:10:00,159.53,159.7,159.45,159.66,12500.0,117.9812,118.107,117.9221,118.0774,12500.0
2015-01-27 13:15:00,159.69,159.87,159.65,159.69,11600.0,118.0996,118.2327,118.07,118.0996,11600.0
2015-01-27 13:20:00,159.69,159.93,159.69,159.86,13700.0,118.0996,118.2771,118.0996,118.2253,13700.0
2015-01-27 13:25:00,159.86,160.0,159.77,159.86,13800.0,118.2253,118.3288,118.1587,118.2253,13800.0
2015-01-27 13:30:00,159.9,160.03,159.7,159.77,15500.0,118.2549,118.351,118.107,118.1587,15500.0
2015-01-27 13:35:00,159.77,160.0,159.64,159.91,9500.0,118.1587,118.3288,118.0626,118.2623,9500.0
2015-01-27 13:40:00,160.0,160.1,159.78,159.87,14200.0,118.3288,118.4028,118.1661,118.2327,14200.0
2015-01-27 13:45:00,159.83,159.96,159.67,159.9,17800.0,118.2031,118.2993,118.0848,118.2549,17800.0
2015-01-27 13:50:00,159.87,159.99,159.77,159.78,6000.0,118.2327,118.3214,118.1587,118.1661,6000.0
2015-01-27 13:55:00,159.74,159.8,159.5,159.67,13200.0,118.1366,118.1809,117.9591,118.0848,13200.0
2015-01-27 14:00:00,159.68,159.98,159.66,159.88,21300.0,118.0922,118.314,118.0774,118.2401,21300.0
2015-01-27 14:05:00,159.84,160.15,159.8,160.14,16300.0,118.2105,118.4398,118.1809,118.4324,16300.0
2015-01-27 14:10:00,160.1,160.35,160.04,160.22,25300.0,118.4028,118.5877,118.3584,118.4915,25300.0
2015-01-27 14:15:00,160.25,160.49,160.11,160.47,14700.0,118.5137,118.6912,118.4102,118.6764,14700.0
2015-01-27 14:20:00,160.5,160.74,160.44,160.57,19400.0,118.6986,118.8761,118.6542,118.7504,19400.0
2015-01-27 14:25:00,160.6,160.74,160.53,160.57,18600.0,118.7726,118.8761,118.7208,118.7504,18600.0
2015-01-27 14:30:00,160.58,160.6,160.16,160.23,16200.0,118.7578,118.7726,118.4472,118.4989,16200.0
2015-01-27 14:35:00,160.18,160.28,160.04,160.15,16800.0,118.462,118.5359,118.3584,118.4398,16800.0
2015-01-27 14:40:00,160.15,160.19,159.89,160.11,19000.0,118.4398,118.4694,118.2475,118.4102,19000.0
2015-01-27 14:45:00,160.11,160.19,159.89,160.11,12100.0,118.4102,118.4694,118.2475,118.4102,12100.0
2015-01-27 14:50:00,160.07,160.19,159.95,160.0,37400.0,118.3806,118.4694,118.2919,118.3288,37400.0
2015-01-27 14:55:00,160.0,160.02,159.72,159.91,35000.0,118.3288,118.3436,118.1218,118.2623,35000.0
2015-01-27 15:00:00,159.91,159.99,159.8,159.94,14700.0,118.2623,118.3214,118.1809,118.2845,14700.0
2015-01-27 15:05:00,159.97,159.97,159.63,159.74,13700.0,118.3066,118.3066,118.0552,118.1366,13700.0
2015-01-27 15:10:00,159.74,160.0,159.74,159.79,21500.0,118.1366,118.3288,118.1366,118.1735,21500.0
2015-01-27 15:15:00,159.81,159.99,159.65,159.75,42000.0,118.1883,118.3214,118.07,118.1439,42000.0
2015-01-27 15:20:00,159.74,159.74,159.28,159.32,28300.0,118.1366,118.1366,117.7964,117.8259,28300.0
2015-01-27 15:25:00,159.39,159.39,159.02,159.02,24500.0,117.8777,117.8777,117.6041,117.6041,24500.0
2015-01-27 15:30:00,159.08,159.21,158.94,159.19,20400.0,117.6484,117.7446,117.5449,117.7298,20400.0
2015-01-27 15:35:00,159.2,159.2,158.53,158.73,21100.0,117.7372,117.7372,117.2417,117.3896,21100.0
2015-01-27 15:40:00,158.63,159.2,158.6,159.16,27800.0,117.3156,117.7372,117.2935,117.7076,27800.0
2015-01-27 15:45:00,159.2,159.2,158.91,159.03,47000.0,117.7372,117.7372,117.5227,117.6115,47000.0
2015-01-27 15:50:00,159.02,159.02,158.64,158.7,112300.0,117.6041,117.6041,117.323,117.3674,112300.0
2015-01-27 15:55:00,158.7,159.02,158.37,158.92,282900.0,117.3674,117.6041,117.1234,117.5301,282900.0
2015-01-28 09:30:00,158.32,158.8,157.08,157.73,237300.0,117.0864,117.4414,116.1693,116.65,237300.0
2015-01-28 09:35:00,157.76,160.91,157.67,159.85,133400.0,116.6722,119.0018,116.6057,118.2179,133400.0
2015-01-28 09:40:00,159.88,160.74,159.25,159.94,109800.0,118.2401,118.8761,117.7742,118.2845,109800.0
2015-01-28 09:45:00,159.85,160.62,158.5,159.0,145100.0,118.2179,118.7874,117.2195,117.5893,145100.0
2015-01-28 09:50:00,159.12,160.32,158.81,159.61,152500.0,117.678,118.5655,117.4488,118.0404,152500.0
2015-01-28 09:55:00,159.7,159.97,159.03,159.11,33200.0,118.107,118.3066,117.6115,117.6706,33200.0
2015-01-28 10:00:00,159.11,159.21,158.26,158.94,112000.0,117.6706,117.7446,117.042,117.5449,112000.0
2015-01-28 10:05:00,159.0,159.24,158.75,158.75,39100.0,117.5893,117.7668,117.4044,117.4044,39100.0
2015-01-28 10:10:00,158.76,158.95,158.53,158.58,44400.0,117.4118,117.5523,117.2417,117.2787,44400.0
2015-01-28 10:15:00,158.53,158.53,157.11,157.52,79500.0,117.2417,117.2417,116.1915,116.4947,79500.0
2015-01-28 10:20:00,157.64,157.87,157.3,157.45,40100.0,116.5835,116.7536,116.332,116.443,40100.0
2015-01-28 10:25:00,157.51,157.65,156.25,156.25,105400.0,116.4873,116.5909,115.5555,115.5555,105400.0
2015-01-28 10:30:00,156.36,156.53,155.36,155.45,77400.0,115.6369,115.7626,114.8973,114.9639,77400.0
2015-01-28 10:35:00,155.39,155.98,155.26,155.8,55400.0,114.9195,115.3558,114.8233,115.2227,55400.0
2015-01-28 10:40:00,155.82,156.1,155.42,155.55,87500.0,115.2375,115.4446,114.9417,115.0378,87500.0
2015-01-28 10:45:00,155.5,155.85,155.17,155.6,54300.0,115.0008,115.2597,114.7568,115.0748,54300.0
2015-01-28 10:50:00,155.71,156.33,155.69,156.04,65300.0,115.1561,115.6147,115.1414,115.4002,65300.0
2015-01-28 10:55:00,156.1,156.11,155.7,155.92,46300.0,115.4446,115.452,115.1487,115.3114,46300.0
2015-01-28 11:00:00,155.89,156.82,155.89,156.74,56100.0,115.2893,115.977,115.2893,115.9179,56100.0
2015-01-28 11:05:00,156.78,157.27,156.69,157.25,24300.0,115.9475,116.3098,115.8809,116.2951,24300.0
2015-01-28 11:10:00,157.27,157.32,156.11,156.11,72900.0,116.3098,116.3468,115.452,115.452,72900.0
2015-01-28 11:15:00,156.1,156.41,155.89,156.41,54400.0,115.4446,115.6738,115.2893,115.6738,54400.0
2015-01-28 11:20:00,156.47,156.9,156.14,156.74,33000.0,115.7182,116.0362,115.4742,115.9179,33000.0
2015-01-28 11:25:00,156.79,157.2,156.7,156.7,28100.0,115.9549,116.2581,115.8883,115.8883,28100.0
2015-01-28 11:30:00,156.77,156.97,156.39,156.72,46700.0,115.9401,116.088,115.659,115.9031,46700.0
2015-01-28 11:35:00,156.72,157.15,156.58,157.15,24900.0,115.9031,116.2211,115.7996,116.2211,24900.0
2015-01-28 11:40:00,157.13,157.28,156.75,156.79,21700.0,116.2063,116.3172,115.9253,115.9549,21700.0
2015-01-28 11:45:00,156.88,157.02,156.7,156.83,30800.0,116.0214,116.125,115.8883,115.9844,30800.0
2015-01-28 11:50:00,156.85,156.91,156.26,156.26,31900.0,115.9992,116.0436,115.5629,115.5629,31900.0
2015-01-28 11:55:00,156.25,156.47,156.19,156.42,38400.0,115.5555,115.7182,115.5111,115.6812,38400.0
2015-01-28 12:00:00,156.48,156.98,156.48,156.98,23500.0,115.7256,116.0954,115.7256,116.0954,23500.0
2015-01-28 12:05:00,156.97,157.4,156.96,157.39,14300.0,116.088,116.406,116.0806,116.3986,14300.0
2015-01-28 12:10:00,157.34,157.38,157.18,157.3,10400.0,116.3616,116.3912,116.2433,116.332,10400.0
2015-01-28 12:15:00,157.33,157.62,157.12,157.62,19100.0,116.3542,116.5687,116.1989,116.5687,19100.0
2015-01-28 12:20:00,157.57,157.64,157.35,157.35,34100.0,116.5317,116.5835,116.369,116.369,34100.0
2015-01-28 12:25:00,157.34,157.37,156.91,156.97,17800.0,116.3616,116.3838,116.0436,116.088,17800.0
2015-01-28 12:30:00,157.04,157.05,156.82,156.96,7800.0,116.1398,116.1471,115.977,116.0806,7800.0
2015-01-28 12:35:00,156.93,157.02,156.88,156.95,18000.0,116.0584,116.125,116.0214,116.0732,18000.0
2015-01-28 12:40:00,156.98,157.1,156.91,157.06,13300.0,116.0954,116.1841,116.0436,116.1545,13300.0
2015-01-28 12:45:00,157.12,157.37,157.06,157.36,10100.0,116.1989,116.3838,116.1545,116.3764,10100.0
2015-01-28 12:50:00,157.37,157.44,157.12,157.12,13200.0,116.3838,116.4356,116.1989,116.1989,13200.0
2015-01-28 12:55:00,157.06,157.15,156.93,156.98,14100.0,116.1545,116.2211,116.0584,116.0954,14100.0
2015-01-28 13:00:00,156.96,156.98,156.79,156.82,14200.0,116.0806,116.0954,115.9549,115.977,14200.0
2015-01-28 13:05:00,156.82,157.08,156.82,157.07,14500.0,115.977,116.1693,115.977,116.1619,14500.0
2015-01-28 13:10:00,156.99,156.99,156.41,156.52,27000.0,116.1028,116.1028,115.6738,115.7552,27000.0
2015-01-28 13:15:00,156.46,156.85,156.45,156.59,19000.0,115.7108,115.9992,115.7034,115.807,19000.0
2015-01-28 13:20:00,156.51,156.97,156.51,156.78,23100.0,115.7478,116.088,115.7478,115.9475,23100.0
2015-01-28 13:25:00,156.79,156.84,156.29,156.55,22600.0,115.9549,115.9918,115.5851,115.7774,22600.0
2015-01-28 13:30:00,156.48,157.16,156.47,157.03,26600.0,115.7256,116.2285,115.7182,116.1324,26600.0
2015-01-28 13:35:00,156.99,157.07,156.83,156.99,14200.0,116.1028,116.1619,115.9844,116.1028,14200.0
2015-01-28 13:40:00,157.01,157.04,156.84,157.04,18700.0,116.1176,116.1398,115.9918,116.1398,18700.0
2015-01-28 13:45:00,157.06,157.18,156.94,156.99,20300.0,116.1545,116.2433,116.0658,116.1028,20300.0
2015-01-28 13:50:00,157.01,157.43,156.98,157.19,19100.0,116.1176,116.4282,116.0954,116.2507,19100.0
2015-01-28 13:55:00,157.14,157.16,156.47,156.58,36700.0,116.2137,116.2285,115.7182,115.7996,36700.0
2015-01-28 14:00:00,156.6,157.62,156.6,157.25,47100.0,115.8143,116.5687,115.8143,116.2951,47100.0
2015-01-28 14:05:00,157.27,157.5,156.9,156.94,50000.0,116.3098,116.4799,116.0362,116.0658,50000.0
2015-01-28 14:10:00,156.78,157.02,156.59,156.88,61900.0,115.9475,116.125,115.807,116.0214,61900.0
2015-01-28 14:15:00,156.83,157.49,156.82,157.39,22900.0,115.9844,116.4726,115.977,116.3986,22900.0
2015-01-28 14:20:00,157.3,157.54,156.83,156.95,18200.0,116.332,116.5095,115.9844,116.0732,18200.0
2015-01-28 14:25:00,156.84,156.85,156.07,156.38,37200.0,115.9918,115.9992,115.4224,115.6516,37200.0
2015-01-28 14:30:00,156.34,156.53,156.0,156.2,50800.0,115.6221,115.7626,115.3706,115.5185,50800.0
2015-01-28 14:35:00,156.22,156.83,156.22,156.34,22000.0,115.5333,115.9844,115.5333,115.6221,22000.0
2015-01-28 14:40:00,156.36,156.79,156.22,156.56,8300.0,115.6369,115.9549,115.5333,115.7848,8300.0
2015-01-28 14:45:00,156.6,156.84,156.34,156.45,17700.0,115.8143,115.9918,115.6221,115.7034,17700.0
2015-01-28 14:50:00,156.4,157.12,156.11,156.93,32100.0,115.6664,116.1989,115.452,116.0584,32100.0
2015-01-28 14:55:00,157.01,157.1,156.46,156.53,19400.0,116.1176,116.1841,115.7108,115.7626,19400.0
2015-01-28 15:00:00,156.55,157.1,156.55,156.72,29800.0,115.7774,116.1841,115.7774,115.9031,29800.0
2015-01-28 15:05:00,156.72,156.95,156.39,156.68,27000.0,115.9031,116.0732,115.659,115.8735,27000.0
2015-01-28 15:10:00,156.8,156.8,156.15,156.2,22800.0,115.9623,115.9623,115.4815,115.5185,22800.0
2015-01-28 15:15:00,156.21,156.25,155.97,156.08,38500.0,115.5259,115.5555,115.3484,115.4298,38500.0
2015-01-28 15:20:00,156.05,156.62,156.02,156.12,41300.0,115.4076,115.8291,115.3854,115.4594,41300.0
2015-01-28 15:25:00,156.08,156.18,155.8,156.17,38600.0,115.4298,115.5037,115.2227,115.4963,38600.0
2015-01-28 15:30:00,156.16,156.2,155.5,155.56,59800.0,115.4889,115.5185,115.0008,115.0452,59800.0
2015-01-28 15:35:00,155.5,155.51,155.1,155.14,60300.0,115.0008,115.0082,114.705,114.7346,60300.0
2015-01-28 15:40:00,155.1,155.25,154.81,155.1,111500.0,114.705,114.8159,114.4905,114.705,111500.0
2015-01-28 15:45:00,155.1,155.66,154.91,155.42,90700.0,114.705,115.1192,114.5645,114.9417,90700.0
2015-01-28 15:50:00,155.39,155.4,154.75,154.81,125700.0,114.9195,114.9269,114.4462,114.4905,125700.0
2015-01-28 15:55:00,154.83,155.03,154.51,154.63,199300.0,114.5053,114.6532,114.2687,114.3574,199300.0
2015-01-29 09:30:00,154.89,156.24,154.72,155.58,145900.0,114.5497,115.5481,114.424,115.06,145900.0
2015-01-29 09:35:00,155.64,156.3,155.02,155.5,84200.0,115.1044,115.5925,114.6459,115.0008,84200.0
2015-01-29 09:40:00,155.53,155.89,155.17,155.84,43200.0,115.023,115.2893,114.7568,115.2523,43200.0
2015-01-29 09:45:00,155.86,156.0,155.44,155.53,59100.0,115.2671,115.3706,114.9565,115.023,59100.0
2015-01-29 09:50:00,155.5,155.67,155.08,155.23,36800.0,115.0008,115.1266,114.6902,114.8012,36800.0
2015-01-29 09:55:00,155.45,156.48,155.22,156.29,32600.0,114.9639,115.7256,114.7938,115.5851,32600.0
2015-01-29 10:00:00,156.3,156.67,156.0,156.27,75900.0,115.5925,115.8661,115.3706,115.5703,75900.0
2015-01-29 10:05:00,156.41,156.61,155.36,155.52,63300.0,115.6738,115.8217,114.8973,115.0156,63300.0
2015-01-29 10:10:00,155.55,155.88,155.0,155.32,62400.0,115.0378,115.2819,114.6311,114.8677,62400.0
2015-01-29 10:15:00,155.32,155.69,155.05,155.32,34600.0,114.8677,115.1414,114.668,114.8677,34600.0
2015-01-29 10:20:00,155.32,155.57,154.91,155.11,63500.0,114.8677,115.0526,114.5645,114.7124,63500.0
2015-01-29 10:25:00,155.13,155.97,155.1,155.57,58300.0,114.7272,115.3484,114.705,115.0526,58300.0
2015-01-29 10:30:00,155.64,155.68,155.12,155.17,46000.0,115.1044,115.134,114.7198,114.7568,46000.0
2015-01-29 10:35:00,155.22,155.22,154.6,154.82,82100.0,114.7938,114.7938,114.3352,114.4979,82100.0
2015-01-29 10:40:00,154.82,154.92,154.07,154.5,41300.0,114.4979,114.5719,113.9433,114.2613,41300.0
2015-01-29 10:45:00,154.45,154.84,154.32,154.77,36800.0,114.2243,114.5127,114.1282,114.461,36800.0
2015-01-29 10:50:00,154.76,154.91,154.01,154.4,52800.0,114.4536,114.5645,113.8989,114.1873,52800.0
2015-01-29 10:55:00,154.32,154.73,154.29,154.39,49700.0,114.1282,114.4314,114.106,114.1799,49700.0
2015-01-29 11:00:00,154.44,154.49,153.9,153.97,103500.0,114.2169,114.2539,113.8175,113.8693,103500.0
2015-01-29 11:05:00,154.0,154.38,153.76,154.36,77300.0,113.8915,114.1725,113.714,114.1577,77300.0
2015-01-29 11:10:00,154.45,154.63,154.17,154.49,37100.0,114.2243,114.3574,114.0172,114.2539,37100.0
2015-01-29 11:15:00,154.45,154.78,154.32,154.52,29000.0,114.2243,114.4684,114.1282,114.2761,29000.0
2015-01-29 11:20:00,154.56,154.89,154.5,154.57,25900.0,114.3057,114.5497,114.2613,114.3131,25900.0
2015-01-29 11:25:00,154.51,154.51,154.13,154.4,20600.0,114.2687,114.2687,113.9876,114.1873,20600.0
2015-01-29 11:30:00,154.43,154.65,154.33,154.48,25700.0,114.2095,114.3722,114.1356,114.2465,25700.0
2015-01-29 11:35:00,154.42,154.52,153.98,154.46,24000.0,114.2021,114.2761,113.8767,114.2317,24000.0
2015-01-29 11:40:00,154.44,154.52,154.19,154.31,26900.0,114.2169,114.2761,114.032,114.1208,26900.0
2015-01-29 11:45:00,154.31,154.54,154.18,154.44,31100.0,114.1208,114.2909,114.0246,114.2169,31100.0
2015-01-29 11:50:00,154.46,154.67,154.25,154.35,32700.0,114.2317,114.387,114.0764,114.1503,32700.0
2015-01-29 11:55:00,154.37,154.47,153.94,154.2,21800.0,114.1651,114.2391,113.8471,114.0394,21800.0
2015-01-29 12:00:00,154.24,154.6,154.12,154.51,20600.0,114.069,114.3352,113.9803,114.2687,20600.0
2015-01-29 12:05:00,154.55,154.71,154.26,154.37,24000.0,114.2983,114.4166,114.0838,114.1651,24000.0
2015-01-29 12:10:00,154.37,154.41,153.89,153.94,50400.0,114.1651,114.1947,113.8102,113.8471,50400.0
2015-01-29 12:15:00,153.95,154.14,153.85,154.0,26800.0,113.8545,113.995,113.7806,113.8915,26800.0
2015-01-29 12:20:00,154.01,154.24,153.81,154.19,18000.0,113.8989,114.069,113.751,114.032,18000.0
2015-01-29 12:25:00,154.23,154.32,154.0,154.25,12900.0,114.0616,114.1282,113.8915,114.0764,12900.0
2015-01-29 12:30:00,154.21,154.49,154.12,154.34,18300.0,114.0468,114.2539,113.9803,114.143,18300.0
2015-01-29 12:35:00,154.4,154.55,154.36,154.55,31200.0,114.1873,114.2983,114.1577,114.2983,31200.0
2015-01-29 12:40:00,154.56,154.58,154.4,154.48,26800.0,114.3057,114.3204,114.1873,114.2465,26800.0
2015-01-29 12:45:00,154.42,154.6,154.31,154.46,18400.0,114.2021,114.3352,114.1208,114.2317,18400.0
2015-01-29 12:50:00,154.46,154.59,154.24,154.36,14000.0,114.2317,114.3278,114.069,114.1577,14000.0
2015-01-29 12:55:00,154.43,154.65,154.37,154.57,13800.0,114.2095,114.3722,114.1651,114.3131,13800.0
2015-01-29 13:00:00,154.55,154.73,154.43,154.56,25700.0,114.2983,114.4314,114.2095,114.3057,25700.0
2015-01-29 13:05:00,154.55,154.71,154.32,154.62,23300.0,114.2983,114.4166,114.1282,114.35,23300.0
2015-01-29 13:10:00,154.61,154.79,154.5,154.7,28400.0,114.3426,114.4758,114.2613,114.4092,28400.0
2015-01-29 13:15:00,154.67,154.7,154.47,154.54,20600.0,114.387,114.4092,114.2391,114.2909,20600.0
2015-01-29 13:20:00,154.56,154.62,154.28,154.34,60400.0,114.3057,114.35,114.0986,114.143,60400.0
2015-01-29 13:25:00,154.4,154.6,154.13,154.6,22100.0,114.1873,114.3352,113.9876,114.3352,22100.0
2015-01-29 13:30:00,154.56,154.64,154.44,154.5,17300.0,114.3057,114.3648,114.2169,114.2613,17300.0
2015-01-29 13:35:00,154.48,154.89,154.47,154.86,31100.0,114.2465,114.5497,114.2391,114.5275,31100.0
2015-01-29 13:40:00,154.9,155.0,154.64,154.66,34900.0,114.5571,114.6311,114.3648,114.3796,34900.0
2015-01-29 13:45:00,154.67,155.26,154.66,155.25,19100.0,114.387,114.8233,114.3796,114.8159,19100.0
2015-01-29 13:50:00,155.17,155.36,155.09,155.1,15900.0,114.7568,114.8973,114.6976,114.705,15900.0
2015-01-29 13:55:00,155.13,155.16,154.88,154.91,22900.0,114.7272,114.7494,114.5423,114.5645,22900.0
2015-01-29 14:00:00,154.91,155.05,154.78,154.98,16400.0,114.5645,114.668,114.4684,114.6163,16400.0
2015-01-29 14:05:00,155.0,155.22,154.88,155.0,15300.0,114.6311,114.7938,114.5423,114.6311,15300.0
2015-01-29 14:10:00,155.06,155.12,154.91,155.06,27100.0,114.6754,114.7198,114.5645,114.6754,27100.0
2015-01-29 14:15:00,155.05,155.12,154.92,155.0,20600.0,114.668,114.7198,114.5719,114.6311,20600.0
2015-01-29 14:20:00,155.01,155.33,154.95,155.31,23200.0,114.6385,114.8751,114.5941,114.8603,23200.0
2015-01-29 14:25:00,155.34,155.65,155.31,155.62,18800.0,114.8825,115.1118,114.8603,115.0896,18800.0
2015-01-29 14:30:00,155.66,155.8,155.48,155.6,19500.0,115.1192,115.2227,114.986,115.0748,19500.0
2015-01-29 14:35:00,155.58,155.61,155.33,155.35,22000.0,115.06,115.0822,114.8751,114.8899,22000.0
2015-01-29 14:40:00,155.38,155.42,155.13,155.26,11600.0,114.9121,114.9417,114.7272,114.8233,11600.0
2015-01-29 14:45:00,155.27,155.38,155.14,155.16,21000.0,114.8307,114.9121,114.7346,114.7494,21000.0
2015-01-29 14:50:00,155.09,155.23,154.93,155.11,18700.0,114.6976,114.8012,114.5793,114.7124,18700.0
2015-01-29 14:55:00,155.04,155.19,154.92,155.14,20300.0,114.6606,114.7716,114.5719,114.7346,20300.0
2015-01-29 15:00:00,155.12,155.31,155.09,155.16,19800.0,114.7198,114.8603,114.6976,114.7494,19800.0
2015-01-29 15:05:00,155.15,155.61,155.13,155.58,16400.0,114.742,115.0822,114.7272,115.06,16400.0
2015-01-29 15:10:00,155.56,155.56,155.33,155.42,18800.0,115.0452,115.0452,114.8751,114.9417,18800.0
2015-01-29 15:15:00,155.43,155.69,155.33,155.69,35100.0,114.9491,115.1414,114.8751,115.1414,35100.0
2015-01-29 15:20:00,155.69,156.12,155.6,156.08,45300.0,115.1414,115.4594,115.0748,115.4298,45300.0
2015-01-29 15:25:00,156.08,156.32,155.99,156.09,40100.0,115.4298,115.6073,115.3632,115.4372,40100.0
2015-01-29 15:30:00,156.11,156.23,155.93,155.97,49100.0,115.452,115.5407,115.3188,115.3484,49100.0
2015-01-29 15:35:00,156.01,156.63,155.93,156.61,59400.0,115.378,115.8365,115.3188,115.8217,59400.0
2015-01-29 15:40:00,156.65,156.84,156.23,156.25,34900.0,115.8513,115.9918,115.5407,115.5555,34900.0
2015-01-29 15:45:00,156.22,156.28,156.04,156.13,43500.0,115.5333,115.5777,115.4002,115.4668,43500.0
2015-01-29 15:50:00,156.14,156.38,156.14,156.31,49800.0,115.4742,115.6516,115.4742,115.5999,49800.0
2015-01-29 15:55:00,156.29,156.37,156.03,156.35,97500.0,115.5851,115.6442,115.3928,115.6295,97500.0
2015-01-30 09:30:00,155.55,156.87,155.12,156.56,80800.0,115.0378,116.014,114.7198,115.7848,80800.0
2015-01-30 09:35:00,156.65,156.85,156.11,156.42,28300.0,115.8513,115.9992,115.452,115.6812,28300.0
2015-01-30 09:40:00,156.53,156.66,155.44,155.88,36900.0,115.7626,115.8587,114.9565,115.2819,36900.0
2015-01-30 09:45:00,155.82,155.91,155.01,155.02,42200.0,115.2375,115.3041,114.6385,114.6459,42200.0
2015-01-30 09:50:00,155.05,155.21,154.71,154.98,47200.0,114.668,114.7864,114.4166,114.6163,47200.0
2015-01-30 09:55:00,154.98,155.44,154.0,154.01,58100.0,114.6163,114.9565,113.8915,113.8989,58100.0
2015-01-30 10:00:00,154.01,154.44,153.91,154.09,69000.0,113.8989,114.2169,113.8249,113.9581,69000.0
2015-01-30 10:05:00,154.09,154.25,153.31,153.52,81600.0,113.9581,114.0764,113.3812,113.5365,81600.0
2015-01-30 10:10:00,153.46,153.73,153.11,153.71,51800.0,113.4921,113.6918,113.2333,113.677,51800.0
2015-01-30 10:15:00,153.67,153.81,153.46,153.5,59100.0,113.6475,113.751,113.4921,113.5217,59100.0
2015-01-30 10:20:00,153.5,153.56,153.01,153.05,65900.0,113.5217,113.5661,113.1593,113.1889,65900.0
2015-01-30 10:25:00,153.05,153.45,152.94,153.41,97300.0,113.1889,113.4847,113.1076,113.4552,97300.0
2015-01-30 10:30:00,153.3,153.43,152.67,152.69,99400.0,113.3738,113.47,112.9079,112.9227,99400.0
2015-01-30 10:35:00,152.71,152.93,152.33,152.6,81800.0,112.9375,113.1002,112.6564,112.8561,81800.0
2015-01-30 10:40:00,152.65,152.69,152.2,152.49,78300.0,112.8931,112.9227,112.5603,112.7748,78300.0
2015-01-30 10:45:00,152.5,152.65,152.08,152.16,94600.0,112.7822,112.8931,112.4716,112.5307,94600.0
2015-01-30 10:50:00,152.16,152.24,151.73,151.92,147200.0,112.5307,112.5899,112.2127,112.3532,147200.0
2015-01-30 10:55:00,151.88,152.62,151.65,152.38,76300.0,112.3236,112.8709,112.1535,112.6934,76300.0
2015-01-30 11:00:00,152.44,152.55,151.99,152.11,81700.0,112.7378,112.8191,112.405,112.4937,81700.0
2015-01-30 11:05:00,152.11,152.23,151.72,151.81,58600.0,112.4937,112.5825,112.2053,112.2719,58600.0
2015-01-30 11:10:00,151.77,151.86,151.55,151.65,73600.0,112.2423,112.3089,112.0796,112.1535,73600.0
2015-01-30 11:15:00,151.71,151.91,151.53,151.84,55400.0,112.1979,112.3458,112.0648,112.2941,55400.0
2015-01-30 11:20:00,151.84,151.91,151.64,151.72,63100.0,112.2941,112.3458,112.1462,112.2053,63100.0
2015-01-30 11:25:00,151.73,152.15,151.7,152.08,56100.0,112.2127,112.5233,112.1905,112.4716,56100.0
2015-01-30 11:30:00,152.06,152.2,151.85,151.87,73100.0,112.4568,112.5603,112.3015,112.3163,73100.0
2015-01-30 11:35:00,151.93,152.08,151.87,152.0,30400.0,112.3606,112.4716,112.3163,112.4124,30400.0
2015-01-30 11:40:00,152.04,152.08,151.7,151.88,63100.0,112.442,112.4716,112.1905,112.3236,63100.0
2015-01-30 11:45:00,151.88,151.99,151.7,151.72,37600.0,112.3236,112.405,112.1905,112.2053,37600.0
2015-01-30 11:50:00,151.75,151.89,151.55,151.59,35800.0,112.2275,112.331,112.0796,112.1092,35800.0
2015-01-30 11:55:00,151.66,152.4,151.66,152.4,36500.0,112.1609,112.7082,112.1609,112.7082,36500.0
2015-01-30 12:00:00,152.36,152.82,152.36,152.79,51900.0,112.6786,113.0188,112.6786,112.9966,51900.0
2015-01-30 12:05:00,152.78,152.88,152.74,152.76,39000.0,112.9892,113.0632,112.9597,112.9745,39000.0
2015-01-30 12:10:00,152.8,153.58,152.75,153.53,47800.0,113.004,113.5809,112.9671,113.5439,47800.0
2015-01-30 12:15:00,153.5,154.05,153.49,154.05,46400.0,113.5217,113.9285,113.5143,113.9285,46400.0
2015-01-30 12:20:00,153.99,154.14,153.74,154.06,22200.0,113.8841,113.995,113.6992,113.9359,22200.0
2015-01-30 12:25:00,154.08,154.32,154.02,154.31,18900.0,113.9507,114.1282,113.9063,114.1208,18900.0
2015-01-30 12:30:00,154.26,154.29,153.95,153.96,12700.0,114.0838,114.106,113.8545,113.8619,12700.0
2015-01-30 12:35:00,154.02,154.04,153.67,153.7,23000.0,113.9063,113.9211,113.6475,113.6696,23000.0
2015-01-30 12:40:00,153.75,153.79,153.58,153.77,31900.0,113.7066,113.7362,113.5809,113.7214,31900.0
2015-01-30 12:45:00,153.82,153.85,153.68,153.85,16000.0,113.7584,113.7806,113.6548,113.7806,16000.0
2015-01-30 12:50:00,153.84,154.05,153.82,153.97,18500.0,113.7732,113.9285,113.7584,113.8693,18500.0
2015-01-30 12:55:00,153.97,154.02,153.6,153.67,26400.0,113.8693,113.9063,113.5957,113.6475,26400.0
2015-01-30 13:00:00,153.67,154.11,153.67,154.05,18500.0,113.6475,113.9729,113.6475,113.9285,18500.0
2015-01-30 13:05:00,154.06,154.13,153.91,153.91,14000.0,113.9359,113.9876,113.8249,113.8249,14000.0
2015-01-30 13:10:00,153.91,153.99,153.61,153.66,28300.0,113.8249,113.8841,113.6031,113.6401,28300.0
2015-01-30 13:15:00,153.59,153.61,153.19,153.49,32300.0,113.5883,113.6031,113.2925,113.5143,32300.0
2015-01-30 13:20:00,153.45,153.9,153.45,153.72,18600.0,113.4847,113.8175,113.4847,113.6844,18600.0
2015-01-30 13:25:00,153.81,154.06,153.71,154.01,16500.0,113.751,113.9359,113.677,113.8989,16500.0
2015-01-30 13:30:00,154.0,154.08,153.75,154.05,17800.0,113.8915,113.9507,113.7066,113.9285,17800.0
2015-01-30 13:35:00,154.1,154.14,153.93,154.01,12400.0,113.9655,113.995,113.8397,113.8989,12400.0
2015-01-30 13:40:00,154.01,154.06,153.74,153.94,40600.0,113.8989,113.9359,113.6992,113.8471,40600.0
2015-01-30 13:45:00,153.94,153.97,153.8,153.89,56600.0,113.8471,113.8693,113.7436,113.8102,56600.0
2015-01-30 13:50:00,153.85,153.89,153.67,153.71,20100.0,113.7806,113.8102,113.6475,113.677,20100.0
2015-01-30 13:55:00,153.75,153.92,153.62,153.83,16600.0,113.7066,113.8323,113.6105,113.7658,16600.0
2015-01-30 14:00:00,153.83,153.83,153.61,153.79,22800.0,113.7658,113.7658,113.6031,113.7362,22800.0
2015-01-30 14:05:00,153.76,153.96,153.7,153.91,21800.0,113.714,113.8619,113.6696,113.8249,21800.0
2015-01-30 14:10:00,153.9,153.9,153.45,153.61,16900.0,113.8175,113.8175,113.4847,113.6031,16900.0
2015-01-30 14:15:00,153.69,154.1,153.68,154.06,20100.0,113.6622,113.9655,113.6548,113.9359,20100.0
2015-01-30 14:20:00,154.06,154.23,153.9,154.15,17600.0,113.9359,114.0616,113.8175,114.0024,17600.0
2015-01-30 14:25:00,154.14,154.55,154.05,154.45,79000.0,113.995,114.2983,113.9285,114.2243,79000.0
2015-01-30 14:30:00,154.5,154.65,154.27,154.35,37800.0,114.2613,114.3722,114.0912,114.1503,37800.0
2015-01-30 14:35:00,154.38,154.4,153.97,154.18,20900.0,114.1725,114.1873,113.8693,114.0246,20900.0
2015-01-30 14:40:00,154.17,154.37,153.88,154.13,19500.0,114.0172,114.1651,113.8028,113.9876,19500.0
2015-01-30 14:45:00,154.12,154.13,153.38,153.49,30100.0,113.9803,113.9876,113.433,113.5143,30100.0
2015-01-30 14:50:00,153.42,153.46,153.06,153.28,24200.0,113.4626,113.4921,113.1963,113.359,24200.0
2015-01-30 14:55:00,153.25,153.38,152.98,153.2,27200.0,113.3368,113.433,113.1372,113.2999,27200.0
2015-01-30 15:00:00,153.23,153.4,152.83,152.89,28700.0,113.322,113.4478,113.0262,113.0706,28700.0
2015-01-30 15:05:00,152.93,153.07,152.46,152.82,45600.0,113.1002,113.2037,112.7526,113.0188,45600.0
2015-01-30 15:10:00,152.81,152.97,152.71,152.94,33200.0,113.0114,113.1298,112.9375,113.1076,33200.0
2015-01-30 15:15:00,152.93,152.93,152.2,152.26,48500.0,113.1002,113.1002,112.5603,112.6047,48500.0
2015-01-30 15:20:00,152.25,152.95,152.03,152.87,81700.0,112.5973,113.115,112.4346,113.0558,81700.0
2015-01-30 15:25:00,152.96,153.36,152.72,153.15,39300.0,113.1224,113.4182,112.9449,113.2629,39300.0
2015-01-30 15:30:00,153.08,153.41,152.95,153.36,58200.0,113.2111,113.4552,113.115,113.4182,58200.0
2015-01-30 15:35:00,153.21,153.49,153.05,153.05,41000.0,113.3073,113.5143,113.1889,113.1889,41000.0
2015-01-30 15:40:00,153.07,153.11,152.56,152.88,76000.0,113.2037,113.2333,112.8265,113.0632,76000.0
2015-01-30 15:45:00,152.84,152.96,152.53,152.62,85200.0,113.0336,113.1224,112.8044,112.8709,85200.0
2015-01-30 15:50:00,152.6,152.65,152.29,152.38,110300.0,112.8561,112.8931,112.6269,112.6934,110300.0
2015-01-30 15:55:00,152.4,152.42,152.05,152.36,190600.0,112.7082,112.723,112.4494,112.6786,190600.0
2015-02-02 09:30:00,153.54,153.97,153.1,153.66,83300.0,113.5513,113.8693,113.2259,113.6401,83300.0
2015-02-02 09:35:00,153.61,153.79,153.33,153.49,25700.0,113.6031,113.7362,113.396,113.5143,25700.0
2015-02-02 09:40:00,153.4,153.66,152.33,152.59,39600.0,113.4478,113.6401,112.6564,112.8487,39600.0
2015-02-02 09:45:00,152.56,152.96,152.36,152.36,31400.0,112.8265,113.1224,112.6786,112.6786,31400.0
2015-02-02 09:50:00,152.35,152.35,151.64,151.86,31800.0,112.6712,112.6712,112.1462,112.3089,31800.0
2015-02-02 09:55:00,151.87,151.99,151.02,151.02,56000.0,112.3163,112.405,111.6876,111.6876,56000.0
2015-02-02 10:00:00,151.02,151.05,150.22,150.35,94400.0,111.6876,111.7098,111.096,111.1921,94400.0
2015-02-02 10:05:00,150.36,150.43,149.4,150.31,86700.0,111.1995,111.2513,110.4895,111.1625,86700.0
2015-02-02 10:10:00,150.25,150.99,149.77,150.74,42300.0,111.1182,111.6654,110.7632,111.4806,42300.0
2015-02-02 10:15:00,150.74,150.98,150.06,150.54,24500.0,111.4806,111.658,110.9777,111.3326,24500.0
2015-02-02 10:20:00,150.6,150.87,150.23,150.23,35100.0,111.377,111.5767,111.1034,111.1034,35100.0
2015-02-02 10:25:00,150.22,150.84,150.2,150.35,44500.0,111.096,111.5545,111.0812,111.1921,44500.0
2015-02-02 10:30:00,150.28,150.62,150.0,150.09,29200.0,111.1404,111.3918,110.9333,110.9998,29200.0
2015-02-02 10:35:00,150.12,150.35,149.87,150.11,37000.0,111.022,111.1921,110.8371,111.0146,37000.0
2015-02-02 10:40:00,150.12,150.69,150.12,150.36,39500.0,111.022,111.4436,111.022,111.1995,39500.0
2015-02-02 10:45:00,150.36,150.36,150.01,150.33,32400.0,111.1995,111.1995,110.9407,111.1773,32400.0
2015-02-02 10:50:00,150.29,150.76,150.19,150.64,36100.0,111.1478,111.4953,111.0738,111.4066,36100.0
2015-02-02 10:55:00,150.66,150.7,150.26,150.26,27200.0,111.4214,111.451,111.1256,111.1256,27200.0
2015-02-02 11:00:00,150.24,150.9,150.1,150.87,57200.0,111.1108,111.5989,111.0072,111.5767,57200.0
2015-02-02 11:05:00,150.88,151.25,150.84,151.25,43900.0,111.5841,111.8577,111.5545,111.8577,43900.0
2015-02-02 11:10:00,151.25,151.32,150.98,151.05,47800.0,111.8577,111.9095,111.658,111.7098,47800.0
2015-02-02 11:15:00,151.1,151.26,150.97,151.01,45800.0,111.7468,111.8651,111.6507,111.6802,45800.0
2015-02-02 11:20:00,150.99,151.59,150.83,151.27,44100.0,111.6654,112.1092,111.5471,111.8725,44100.0
2015-02-02 11:25:00,151.28,151.54,151.0,151.35,38300.0,111.8799,112.0722,111.6728,111.9317,38300.0
2015-02-02 11:30:00,151.36,152.11,151.34,152.07,52500.0,111.9391,112.4937,111.9243,112.4642,52500.0
2015-02-02 11:35:00,152.11,152.42,151.99,152.37,48500.0,112.4937,112.723,112.405,112.686,48500.0
2015-02-02 11:40:00,152.14,152.42,152.0,152.33,23600.0,112.5159,112.723,112.4124,112.6564,23600.0
2015-02-02 11:45:00,152.42,152.45,151.98,152.01,22400.0,112.723,112.7452,112.3976,112.4198,22400.0
2015-02-02 11:50:00,151.97,152.17,151.91,152.17,13600.0,112.3902,112.5381,112.3458,112.5381,13600.0
2015-02-02 11:55:00,152.2,152.23,151.86,151.96,18900.0,112.5603,112.5825,112.3089,112.3828,18900.0
2015-02-02 12:00:00,151.98,152.09,151.55,151.74,10100.0,112.3976,112.479,112.0796,112.2201,10100.0
2015-02-02 12:05:00,151.74,151.78,151.53,151.65,10600.0,112.2201,112.2497,112.0648,112.1535,10600.0
2015-02-02 12:10:00,151.52,151.71,151.4,151.4,22900.0,112.0574,112.1979,111.9687,111.9687,22900.0
2015-02-02 12:15:00,151.41,151.46,151.25,151.39,12300.0,111.9761,112.013,111.8577,111.9613,12300.0
2015-02-02 12:20:00,151.42,151.48,151.0,151.09,20300.0,111.9835,112.0278,111.6728,111.7394,20300.0
2015-02-02 12:25:00,151.05,151.4,151.02,151.4,19400.0,111.7098,111.9687,111.6876,111.9687,19400.0
2015-02-02 12:30:00,151.4,151.44,151.18,151.36,17200.0,111.9687,111.9982,111.806,111.9391,17200.0
2015-02-02 12:35:00,151.36,151.67,151.36,151.61,12300.0,111.9391,112.1683,111.9391,112.124,12300.0
2015-02-02 12:40:00,151.63,151.85,151.36,151.57,26100.0,112.1388,112.3015,111.9391,112.0944,26100.0
2015-02-02 12:45:00,151.54,151.59,151.11,151.19,24100.0,112.0722,112.1092,111.7542,111.8134,24100.0
2015-02-02 12:50:00,151.18,151.24,151.02,151.1,29400.0,111.806,111.8503,111.6876,111.7468,29400.0
2015-02-02 12:55:00,151.14,151.15,150.51,150.52,36800.0,111.7764,111.7838,111.3105,111.3179,36800.0
2015-02-02 13:00:00,150.53,150.56,150.25,150.45,11000.0,111.3252,111.3474,111.1182,111.2661,11000.0
2015-02-02 13:05:00,150.46,150.68,150.36,150.62,16300.0,111.2735,111.4362,111.1995,111.3918,16300.0
2015-02-02 13:10:00,150.67,150.67,150.36,150.41,21300.0,111.4288,111.4288,111.1995,111.2365,21300.0
2015-02-02 13:15:00,150.52,150.52,150.11,150.26,20400.0,111.3179,111.3179,111.0146,111.1256,20400.0
2015-02-02 13:20:00,150.21,150.82,150.21,150.75,13200.0,111.0886,111.5397,111.0886,111.4879,13200.0
2015-02-02 13:25:00,150.73,150.77,150.37,150.63,15500.0,111.4732,111.5027,111.2069,111.3992,15500.0
2015-02-02 13:30:00,150.64,150.87,150.46,150.46,14800.0,111.4066,111.5767,111.2735,111.2735,14800.0
2015-02-02 13:35:00,150.46,150.46,150.0,150.03,20800.0,111.2735,111.2735,110.9333,110.9555,20800.0
2015-02-02 13:40:00,150.01,150.18,149.86,149.91,27500.0,110.9407,111.0664,110.8297,110.8667,27500.0
2015-02-02 13:45:00,149.94,150.12,149.9,149.94,18100.0,110.8889,111.022,110.8593,110.8889,18100.0
2015-02-02 13:50:00,149.93,150.29,149.85,150.05,34000.0,110.8815,111.1478,110.8223,110.9703,34000.0
2015-02-02 13:55:00,150.01,150.16,149.76,150.15,48900.0,110.9407,111.0516,110.7558,111.0442,48900.0
2015-02-02 14:00:00,150.15,150.49,150.11,150.38,18700.0,111.0442,111.2957,111.0146,111.2143,18700.0
2015-02-02 14:05:00,150.31,150.53,150.2,150.32,33800.0,111.1625,111.3252,111.0812,111.1699,33800.0
2015-02-02 14:10:00,150.26,150.53,150.2,150.49,22300.0,111.1256,111.3252,111.0812,111.2957,22300.0
2015-02-02 14:15:00,150.47,150.53,150.26,150.4,26900.0,111.2809,111.3252,111.1256,111.2291,26900.0
2015-02-02 14:20:00,150.43,150.78,150.34,150.63,19200.0,111.2513,111.5101,111.1847,111.3992,19200.0
2015-02-02 14:25:00,150.68,150.72,150.45,150.72,39300.0,111.4362,111.4658,111.2661,111.4658,39300.0
2015-02-02 14:30:00,150.68,150.85,150.5,150.85,23900.0,111.4362,111.5619,111.3031,111.5619,23900.0
2015-02-02 14:35:00,150.91,151.01,150.68,150.84,41900.0,111.6063,111.6802,111.4362,111.5545,41900.0
2015-02-02 14:40:00,150.82,151.01,150.77,150.96,31500.0,111.5397,111.6802,111.5027,111.6433,31500.0
2015-02-02 14:45:00,150.93,151.03,150.67,150.74,30300.0,111.6211,111.695,111.4288,111.4806,30300.0
2015-02-02 14:50:00,150.75,151.19,150.72,151.16,41900.0,111.4879,111.8134,111.4658,111.7912,41900.0
2015-02-02 14:55:00,151.18,151.18,150.65,150.88,33000.0,111.806,111.806,111.414,111.5841,33000.0
2015-02-02 15:00:00,150.89,151.05,150.73,151.02,16500.0,111.5915,111.7098,111.4732,111.6876,16500.0
2015-02-02 15:05:00,151.02,151.24,150.71,151.24,38900.0,111.6876,111.8503,111.4584,111.8503,38900.0
2015-02-02 15:10:00,151.21,151.48,151.14,151.47,24400.0,111.8281,112.0278,111.7764,112.0204,24400.0
2015-02-02 15:15:00,151.48,151.6,151.01,151.15,32600.0,112.0278,112.1166,111.6802,111.7838,32600.0
2015-02-02 15:20:00,151.15,151.48,151.14,151.22,26800.0,111.7838,112.0278,111.7764,111.8355,26800.0
2015-02-02 15:25:00,151.14,151.32,151.0,151.19,23000.0,111.7764,111.9095,111.6728,111.8134,23000.0
2015-02-02 15:30:00,151.18,151.27,151.06,151.19,42000.0,111.806,111.8725,111.7172,111.8134,42000.0
2015-02-02 15:35:00,151.17,151.89,151.06,151.89,54600.0,111.7986,112.331,111.7172,112.331,54600.0
2015-02-02 15:40:00,151.97,152.37,151.9,152.02,70600.0,112.3902,112.686,112.3384,112.4272,70600.0
2015-02-02 15:45:00,152.05,152.26,151.79,152.11,44100.0,112.4494,112.6047,112.2571,112.4937,44100.0
2015-02-02 15:50:00,152.11,152.43,152.11,152.3,95900.0,112.4937,112.7304,112.4937,112.6343,95900.0
2015-02-02 15:55:00,152.32,152.63,152.22,152.51,146000.0,112.6491,112.8783,112.5751,112.7896,146000.0
2015-02-03 09:30:00,153.65,153.76,152.85,153.53,141000.0,113.6327,113.714,113.041,113.5439,141000.0
2015-02-03 09:35:00,153.53,153.71,153.02,153.65,41900.0,113.5439,113.677,113.1667,113.6327,41900.0
2015-02-03 09:40:00,153.65,153.65,152.4,152.72,46500.0,113.6327,113.6327,112.7082,112.9449,46500.0
2015-02-03 09:45:00,152.81,152.94,152.52,152.63,67900.0,113.0114,113.1076,112.797,112.8783,67900.0
2015-02-03 09:50:00,152.65,152.99,152.4,152.89,67800.0,112.8931,113.1446,112.7082,113.0706,67800.0
2015-02-03 09:55:00,152.85,153.33,152.53,152.6,63400.0,113.041,113.396,112.8044,112.8561,63400.0
2015-02-03 10:00:00,152.59,152.64,151.7,151.84,57900.0,112.8487,112.8857,112.1905,112.2941,57900.0
2015-02-03 10:05:00,151.87,152.13,151.64,151.79,38500.0,112.3163,112.5085,112.1462,112.2571,38500.0
2015-02-03 10:10:00,151.79,151.87,151.3,151.42,43900.0,112.2571,112.3163,111.8947,111.9835,43900.0
2015-02-03 10:15:00,151.34,151.52,151.02,151.35,54100.0,111.9243,112.0574,111.6876,111.9317,54100.0
2015-02-03 10:20:00,151.34,151.58,151.02,151.2,45000.0,111.9243,112.1018,111.6876,111.8207,45000.0
2015-02-03 10:25:00,151.2,151.57,151.2,151.43,34500.0,111.8207,112.0944,111.8207,111.9908,34500.0
2015-02-03 10:30:00,151.46,151.48,150.11,150.24,91500.0,112.013,112.0278,111.0146,111.1108,91500.0
2015-02-03 10:35:00,150.18,150.56,150.01,150.14,76200.0,111.0664,111.3474,110.9407,111.0368,76200.0
2015-02-03 10:40:00,150.05,150.08,149.67,149.71,100400.0,110.9703,110.9924,110.6892,110.7188,100400.0
2015-02-03 10:45:00,149.73,149.99,149.57,149.84,66700.0,110.7336,110.9259,110.6153,110.815,66700.0
2015-02-03 10:50:00,149.8,150.2,149.72,150.18,36100.0,110.7854,111.0812,110.7262,111.0664,36100.0
2015-02-03 10:55:00,150.22,150.25,149.9,149.99,84100.0,111.096,111.1182,110.8593,110.9259,84100.0
2015-02-03 11:00:00,149.99,150.14,149.8,150.01,55500.0,110.9259,111.0368,110.7854,110.9407,55500.0
2015-02-03 11:05:00,149.98,150.07,149.7,149.96,30700.0,110.9185,110.9851,110.7114,110.9037,30700.0
2015-02-03 11:10:00,149.95,150.09,149.75,149.88,37000.0,110.8963,110.9998,110.7484,110.8445,37000.0
2015-02-03 11:15:00,149.83,149.86,149.4,149.43,51200.0,110.8076,110.8297,110.4895,110.5117,51200.0
2015-02-03 11:20:00,149.47,149.79,149.13,149.62,116000.0,110.5413,110.778,110.2899,110.6523,116000.0
2015-02-03 11:25:00,149.58,149.68,149.06,149.18,55200.0,110.6227,110.6966,110.2381,110.3268,55200.0
2015-02-03 11:30:00,149.2,149.33,149.1,149.15,26100.0,110.3416,110.4378,110.2677,110.3047,26100.0
2015-02-03 11:35:00,149.15,149.62,148.87,149.59,42800.0,110.3047,110.6523,110.0976,110.6301,42800.0
2015-02-03 11:40:00,149.53,149.93,149.44,149.93,28500.0,110.5857,110.8815,110.5191,110.8815,28500.0
2015-02-03 11:45:00,149.87,149.98,149.68,149.86,53200.0,110.8371,110.9185,110.6966,110.8297,53200.0
2015-02-03 11:50:00,149.87,149.98,149.18,149.3,32400.0,110.8371,110.9185,110.3268,110.4156,32400.0
2015-02-03 11:55:00,149.29,149.35,149.07,149.13,20500.0,110.4082,110.4526,110.2455,110.2899,20500.0
2015-02-03 12:00:00,149.16,149.23,149.0,149.12,36900.0,110.3121,110.3638,110.1937,110.2825,36900.0
2015-02-03 12:05:00,149.11,149.46,149.09,149.36,34200.0,110.2751,110.5339,110.2603,110.46,34200.0
2015-02-03 12:10:00,149.33,149.63,149.33,149.5,43400.0,110.4378,110.6596,110.4378,110.5635,43400.0
2015-02-03 12:15:00,149.48,149.52,149.36,149.52,31600.0,110.5487,110.5783,110.46,110.5783,31600.0
2015-02-03 12:20:00,149.52,149.57,149.19,149.23,25300.0,110.5783,110.6153,110.3342,110.3638,25300.0
2015-02-03 12:25:00,149.19,149.24,149.05,149.07,24600.0,110.3342,110.3712,110.2307,110.2455,24600.0
2015-02-03 12:30:00,149.09,149.25,148.9,149.02,36300.0,110.2603,110.3786,110.1198,110.2085,36300.0
2015-02-03 12:35:00,149.02,149.3,148.97,149.25,15300.0,110.2085,110.4156,110.1715,110.3786,15300.0
2015-02-03 12:40:00,149.29,149.31,149.16,149.31,28000.0,110.4082,110.423,110.3121,110.423,28000.0
2015-02-03 12:45:00,149.34,149.39,149.05,149.14,26900.0,110.4452,110.4822,110.2307,110.2973,26900.0
2015-02-03 12:50:00,149.14,149.17,148.9,149.01,20700.0,110.2973,110.3195,110.1198,110.2011,20700.0
2015-02-03 12:55:00,149.0,149.35,149.0,149.24,41100.0,110.1937,110.4526,110.1937,110.3712,41100.0
2015-02-03 13:00:00,149.26,149.29,149.08,149.17,19900.0,110.386,110.4082,110.2529,110.3195,19900.0
2015-02-03 13:05:00,149.14,149.25,149.09,149.13,26200.0,110.2973,110.3786,110.2603,110.2899,26200.0
2015-02-03 13:10:00,149.16,149.39,149.07,149.3,17900.0,110.3121,110.4822,110.2455,110.4156,17900.0
2015-02-03 13:15:00,149.32,149.48,149.24,149.41,16800.0,110.4304,110.5487,110.3712,110.4969,16800.0
2015-02-03 13:20:00,149.41,149.83,149.4,149.62,46800.0,110.4969,110.8076,110.4895,110.6523,46800.0
2015-02-03 13:25:00,149.68,149.93,149.64,149.91,36100.0,110.6966,110.8815,110.667,110.8667,36100.0
2015-02-03 13:30:00,149.95,150.42,149.91,150.32,61700.0,110.8963,111.2439,110.8667,111.1699,61700.0
2015-02-03 13:35:00,150.38,150.78,150.35,150.42,76500.0,111.2143,111.5101,111.1921,111.2439,76500.0
2015-02-03 13:40:00,150.42,150.42,150.24,150.35,37900.0,111.2439,111.2439,111.1108,111.1921,37900.0
2015-02-03 13:45:00,150.36,150.75,150.34,150.74,34100.0,111.1995,111.4879,111.1847,111.4806,34100.0
2015-02-03 13:50:00,150.76,150.91,150.54,150.88,26100.0,111.4953,111.6063,111.3326,111.5841,26100.0
2015-02-03 13:55:00,150.84,151.08,150.81,150.85,24900.0,111.5545,111.732,111.5323,111.5619,24900.0
2015-02-03 14:00:00,150.86,151.24,150.86,150.92,16600.0,111.5693,111.8503,111.5693,111.6137,16600.0
2015-02-03 14:05:00,150.93,150.98,150.72,150.77,18700.0,111.6211,111.658,111.4658,111.5027,18700.0
2015-02-03 14:10:00,150.77,150.86,150.67,150.8,41700.0,111.5027,111.5693,111.4288,111.5249,41700.0
2015-02-03 14:15:00,150.79,150.97,150.64,150.95,20700.0,111.5175,111.6507,111.4066,111.6359,20700.0
2015-02-03 14:20:00,150.97,151.1,150.77,150.77,17500.0,111.6507,111.7468,111.5027,111.5027,17500.0
2015-02-03 14:25:00,150.81,150.89,150.69,150.74,22200.0,111.5323,111.5915,111.4436,111.4806,22200.0
2015-02-03 14:30:00,150.74,150.81,150.54,150.8,19600.0,111.4806,111.5323,111.3326,111.5249,19600.0
2015-02-03 14:35:00,150.81,150.88,150.64,150.78,28700.0,111.5323,111.5841,111.4066,111.5101,28700.0
2015-02-03 14:40:00,150.77,151.04,150.7,151.03,22600.0,111.5027,111.7024,111.451,111.695,22600.0
2015-02-03 14:45:00,151.01,151.27,150.94,151.2,19200.0,111.6802,111.8725,111.6285,111.8207,19200.0
2015-02-03 14:50:00,151.19,151.24,151.03,151.16,15100.0,111.8134,111.8503,111.695,111.7912,15100.0
2015-02-03 14:55:00,151.18,151.34,151.09,151.33,14100.0,111.806,111.9243,111.7394,111.9169,14100.0
2015-02-03 15:00:00,151.36,151.52,151.34,151.38,27400.0,111.9391,112.0574,111.9243,111.9539,27400.0
2015-02-03 15:05:00,151.38,151.43,151.2,151.42,15700.0,111.9539,111.9908,111.8207,111.9835,15700.0
2015-02-03 15:10:00,151.43,151.44,151.13,151.3,30100.0,111.9908,111.9982,111.769,111.8947,30100.0
2015-02-03 15:15:00,151.32,151.38,151.12,151.12,21600.0,111.9095,111.9539,111.7616,111.7616,21600.0
2015-02-03 15:20:00,151.15,151.52,151.14,151.46,43400.0,111.7838,112.0574,111.7764,112.013,43400.0
2015-02-03 15:25:00,151.44,151.44,151.24,151.29,34200.0,111.9982,111.9982,111.8503,111.8873,34200.0
2015-02-03 15:30:00,151.31,151.51,151.27,151.32,30100.0,111.9021,112.05,111.8725,111.9095,30100.0
2015-02-03 15:35:00,151.32,151.49,151.26,151.46,30900.0,111.9095,112.0352,111.8651,112.013,30900.0
2015-02-03 15:40:00,151.5,151.82,151.49,151.69,48700.0,112.0426,112.2793,112.0352,112.1831,48700.0
2015-02-03 15:45:00,151.68,151.73,151.52,151.67,50500.0,112.1757,112.2127,112.0574,112.1683,50500.0
2015-02-03 15:50:00,151.68,152.01,151.68,151.98,124600.0,112.1757,112.4198,112.1757,112.3976,124600.0
2015-02-03 15:55:00,151.96,152.36,151.87,152.27,230100.0,112.3828,112.6786,112.3163,112.6121,230100.0
2015-02-04 09:30:00,149.9,150.87,147.42,147.68,281800.0,110.8593,111.5767,109.0252,109.2175,281800.0
2015-02-04 09:35:00,147.62,149.46,147.46,149.28,132600.0,109.1731,110.5339,109.0548,110.4008,132600.0
2015-02-04 09:40:00,149.09,149.72,148.72,148.95,79400.0,110.2603,110.7262,109.9867,110.1568,79400.0
2015-02-04 09:45:00,148.95,149.32,148.7,148.96,135500.0,110.1568,110.4304,109.9719,110.1641,135500.0
2015-02-04 09:50:00,149.0,149.35,148.86,149.01,168200.0,110.1937,110.4526,110.0902,110.2011,168200.0
2015-02-04 09:55:00,149.01,149.12,148.17,148.21,62800.0,110.2011,110.2825,109.5799,109.6095,62800.0
2015-02-04 10:00:00,148.25,148.56,148.09,148.1,135500.0,109.6391,109.8683,109.5207,109.5281,135500.0
2015-02-04 10:05:00,148.13,148.29,148.05,148.16,91100.0,109.5503,109.6686,109.4912,109.5725,91100.0
2015-02-04 10:10:00,148.22,148.22,147.89,147.93,147400.0,109.6169,109.6169,109.3728,109.4024,147400.0
2015-02-04 10:15:00,147.94,148.51,147.93,148.08,107100.0,109.4098,109.8313,109.4024,109.5133,107100.0
2015-02-04 10:20:00,148.08,148.2,147.9,148.11,100200.0,109.5133,109.6021,109.3802,109.5355,100200.0
2015-02-04 10:25:00,148.13,148.25,148.01,148.15,127000.0,109.5503,109.6391,109.4616,109.5651,127000.0
2015-02-04 10:30:00,148.16,148.2,147.46,147.51,167500.0,109.5725,109.6021,109.0548,109.0918,167500.0
2015-02-04 10:35:00,147.5,148.09,147.47,148.09,156100.0,109.0844,109.5207,109.0622,109.5207,156100.0
2015-02-04 10:40:00,148.11,148.37,148.01,148.16,68300.0,109.5355,109.7278,109.4616,109.5725,68300.0
2015-02-04 10:45:00,148.1,148.15,147.71,147.93,104500.0,109.5281,109.5651,109.2397,109.4024,104500.0
2015-02-04 10:50:00,148.0,149.33,147.97,149.32,68300.0,109.4542,110.4378,109.432,110.4304,68300.0
2015-02-04 10:55:00,149.32,149.77,149.24,149.28,113600.0,110.4304,110.7632,110.3712,110.4008,113600.0
2015-02-04 11:00:00,149.2,150.11,149.2,150.1,122500.0,110.3416,111.0146,110.3416,111.0072,122500.0
2015-02-04 11:05:00,150.1,150.6,150.06,150.56,136800.0,111.0072,111.377,110.9777,111.3474,136800.0
2015-02-04 11:10:00,150.56,151.21,150.5,150.89,66600.0,111.3474,111.8281,111.3031,111.5915,66600.0
2015-02-04 11:15:00,150.88,150.99,150.66,150.98,73800.0,111.5841,111.6654,111.4214,111.658,73800.0
2015-02-04 11:20:00,150.93,151.33,150.84,151.16,101300.0,111.6211,111.9169,111.5545,111.7912,101300.0
2015-02-04 11:25:00,151.14,151.87,151.07,151.81,63600.0,111.7764,112.3163,111.7246,112.2719,63600.0
2015-02-04 11:30:00,151.83,152.68,151.78,152.57,82800.0,112.2867,112.9153,112.2497,112.8339,82800.0
2015-02-04 11:35:00,152.6,152.86,152.51,152.55,50100.0,112.8561,113.0484,112.7896,112.8191,50100.0
2015-02-04 11:40:00,152.52,152.52,151.87,151.88,37100.0,112.797,112.797,112.3163,112.3236,37100.0
2015-02-04 11:45:00,151.91,152.79,151.84,152.55,59500.0,112.3458,112.9966,112.2941,112.8191,59500.0
2015-02-04 11:50:00,152.52,152.55,152.26,152.28,24400.0,112.797,112.8191,112.6047,112.6195,24400.0
2015-02-04 11:55:00,152.25,152.68,152.16,152.46,46300.0,112.5973,112.9153,112.5307,112.7526,46300.0
2015-02-04 12:00:00,152.46,152.92,152.46,152.81,50100.0,112.7526,113.0928,112.7526,113.0114,50100.0
2015-02-04 12:05:00,152.81,153.04,152.66,152.99,37500.0,113.0114,113.1815,112.9005,113.1446,37500.0
2015-02-04 12:10:00,152.97,153.09,152.81,153.04,26600.0,113.1298,113.2185,113.0114,113.1815,26600.0
2015-02-04 12:15:00,153.05,153.15,152.89,152.94,25700.0,113.1889,113.2629,113.0706,113.1076,25700.0
2015-02-04 12:20:00,152.96,152.97,152.19,152.25,37400.0,113.1224,113.1298,112.5529,112.5973,37400.0
2015-02-04 12:25:00,152.25,152.25,152.08,152.08,32800.0,112.5973,112.5973,112.4716,112.4716,32800.0
2015-02-04 12:30:00,152.04,152.18,151.66,152.18,61100.0,112.442,112.5455,112.1609,112.5455,61100.0
2015-02-04 12:35:00,152.16,152.28,151.98,152.0,21900.0,112.5307,112.6195,112.3976,112.4124,21900.0
2015-02-04 12:40:00,152.0,152.26,151.98,152.19,41700.0,112.4124,112.6047,112.3976,112.5529,41700.0
2015-02-04 12:45:00,152.21,152.34,151.99,152.09,18200.0,112.5677,112.6638,112.405,112.479,18200.0
2015-02-04 12:50:00,152.1,152.26,151.99,152.26,39300.0,112.4863,112.6047,112.405,112.6047,39300.0
2015-02-04 12:55:00,152.31,152.53,152.24,152.47,20500.0,112.6417,112.8044,112.5899,112.76,20500.0
2015-02-04 13:00:00,152.47,152.54,152.24,152.26,62900.0,112.76,112.8118,112.5899,112.6047,62900.0
2015-02-04 13:05:00,152.27,152.59,152.18,152.51,37700.0,112.6121,112.8487,112.5455,112.7896,37700.0
2015-02-04 13:10:00,152.53,152.61,152.27,152.53,32300.0,112.8044,112.8635,112.6121,112.8044,32300.0
2015-02-04 13:15:00,152.54,152.68,152.03,152.04,37800.0,112.8118,112.9153,112.4346,112.442,37800.0
2015-02-04 13:20:00,152.06,152.25,151.94,152.17,41100.0,112.4568,112.5973,112.368,112.5381,41100.0
2015-02-04 13:25:00,152.19,152.68,152.18,152.57,34100.0,112.5529,112.9153,112.5455,112.8339,34100.0
2015-02-04 13:30:00,152.57,152.63,152.12,152.23,31700.0,112.8339,112.8783,112.5011,112.5825,31700.0
2015-02-04 13:35:00,152.24,152.28,152.12,152.13,13800.0,112.5899,112.6195,112.5011,112.5085,13800.0
2015-02-04 13:40:00,152.15,152.24,152.05,152.1,41500.0,112.5233,112.5899,112.4494,112.4863,41500.0
2015-02-04 13:45:00,152.11,152.15,151.99,152.0,39500.0,112.4937,112.5233,112.405,112.4124,39500.0
2015-02-04 13:50:00,152.0,152.24,151.9,152.2,30700.0,112.4124,112.5899,112.3384,112.5603,30700.0
2015-02-04 13:55:00,152.27,152.4,152.07,152.32,13200.0,112.6121,112.7082,112.4642,112.6491,13200.0
2015-02-04 14:00:00,152.34,152.74,152.29,152.71,24100.0,112.6638,112.9597,112.6269,112.9375,24100.0
2015-02-04 14:05:00,152.71,152.74,152.01,152.09,29200.0,112.9375,112.9597,112.4198,112.479,29200.0
2015-02-04 14:10:00,152.03,152.18,151.97,152.0,10400.0,112.4346,112.5455,112.3902,112.4124,10400.0
2015-02-04 14:15:00,152.02,152.23,151.97,152.09,21900.0,112.4272,112.5825,112.3902,112.479,21900.0
2015-02-04 14:20:00,152.08,152.18,151.99,152.1,17900.0,112.4716,112.5455,112.405,112.4863,17900.0
2015-02-04 14:25:00,152.08,152.25,152.04,152.1,14300.0,112.4716,112.5973,112.442,112.4863,14300.0
2015-02-04 14:30:00,152.1,152.21,151.95,152.03,13000.0,112.4863,112.5677,112.3754,112.4346,13000.0
2015-02-04 14:35:00,152.01,152.17,151.92,152.05,21300.0,112.4198,112.5381,112.3532,112.4494,21300.0
2015-02-04 14:40:00,152.05,152.24,152.0,152.23,13500.0,112.4494,112.5899,112.4124,112.5825,13500.0
2015-02-04 14:45:00,152.19,152.66,152.12,152.6,29100.0,112.5529,112.9005,112.5011,112.8561,29100.0
2015-02-04 14:50:00,152.55,152.57,152.33,152.43,13700.0,112.8191,112.8339,112.6564,112.7304,13700.0
2015-02-04 14:55:00,152.4,152.49,152.2,152.3,20000.0,112.7082,112.7748,112.5603,112.6343,20000.0
2015-02-04 15:00:00,152.28,152.31,152.1,152.26,11500.0,112.6195,112.6417,112.4863,112.6047,11500.0
2015-02-04 15:05:00,152.27,152.37,152.09,152.17,23700.0,112.6121,112.686,112.479,112.5381,23700.0
2015-02-04 15:10:00,152.16,152.2,151.98,152.06,21200.0,112.5307,112.5603,112.3976,112.4568,21200.0
2015-02-04 15:15:00,152.09,152.35,152.08,152.32,27700.0,112.479,112.6712,112.4716,112.6491,27700.0
2015-02-04 15:20:00,152.34,152.34,152.16,152.29,22500.0,112.6638,112.6638,112.5307,112.6269,22500.0
2015-02-04 15:25:00,152.29,152.66,152.28,152.57,45100.0,112.6269,112.9005,112.6195,112.8339,45100.0
2015-02-04 15:30:00,152.63,152.74,152.32,152.49,44000.0,112.8783,112.9597,112.6491,112.7748,44000.0
2015-02-04 15:35:00,152.48,152.56,152.09,152.09,47400.0,112.7674,112.8265,112.479,112.479,47400.0
2015-02-04 15:40:00,152.07,152.14,151.4,151.4,71700.0,112.4642,112.5159,111.9687,111.9687,71700.0
2015-02-04 15:45:00,151.38,151.44,150.85,151.35,75900.0,111.9539,111.9982,111.5619,111.9317,75900.0
2015-02-04 15:50:00,151.38,151.58,151.18,151.34,120000.0,111.9539,112.1018,111.806,111.9243,120000.0
2015-02-04 15:55:00,151.36,151.59,151.3,151.42,136200.0,111.9391,112.1092,111.8947,111.9835,136200.0
2015-02-05 09:30:00,152.29,152.39,151.72,152.39,105300.0,112.6269,112.7008,112.2053,112.7008,105300.0
2015-02-05 09:35:00,152.39,153.49,152.3,153.16,44400.0,112.7008,113.5143,112.6343,113.2703,44400.0
2015-02-05 09:40:00,153.15,153.41,152.81,153.27,44900.0,113.2629,113.4552,113.0114,113.3516,44900.0
2015-02-05 09:45:00,153.26,153.67,153.24,153.64,86900.0,113.3442,113.6475,113.3294,113.6253,86900.0
2015-02-05 09:50:00,153.64,153.9,153.09,153.18,51300.0,113.6253,113.8175,113.2185,113.2851,51300.0
2015-02-05 09:55:00,153.08,153.47,152.66,153.31,40800.0,113.2111,113.4995,112.9005,113.3812,40800.0
2015-02-05 10:00:00,153.36,153.58,152.83,152.87,36500.0,113.4182,113.5809,113.0262,113.0558,36500.0
2015-02-05 10:05:00,152.86,153.3,152.83,153.26,45400.0,113.0484,113.3738,113.0262,113.3442,45400.0
2015-02-05 10:10:00,153.26,153.27,152.78,152.84,42000.0,113.3442,113.3516,112.9892,113.0336,42000.0
2015-02-05 10:15:00,152.84,152.92,152.31,152.31,68300.0,113.0336,113.0928,112.6417,112.6417,68300.0
2015-02-05 10:20:00,152.36,152.37,151.97,152.1,31100.0,112.6786,112.686,112.3902,112.4863,31100.0
2015-02-05 10:25:00,152.1,152.51,152.02,152.26,70500.0,112.4863,112.7896,112.4272,112.6047,70500.0
2015-02-05 10:30:00,152.25,152.27,151.65,151.82,74200.0,112.5973,112.6121,112.1535,112.2793,74200.0
2015-02-05 10:35:00,151.77,152.34,151.56,152.18,41800.0,112.2423,112.6638,112.087,112.5455,41800.0
2015-02-05 10:40:00,152.21,152.6,152.17,152.4,41100.0,112.5677,112.8561,112.5381,112.7082,41100.0
2015-02-05 10:45:00,152.43,152.51,152.21,152.28,35200.0,112.7304,112.7896,112.5677,112.6195,35200.0
2015-02-05 10:50:00,152.25,152.5,152.21,152.21,23800.0,112.5973,112.7822,112.5677,112.5677,23800.0
2015-02-05 10:55:00,152.26,152.4,152.17,152.17,19200.0,112.6047,112.7082,112.5381,112.5381,19200.0
2015-02-05 11:00:00,152.18,152.18,151.68,151.95,27200.0,112.5455,112.5455,112.1757,112.3754,27200.0
2015-02-05 11:05:00,151.93,151.98,151.32,151.36,40500.0,112.3606,112.3976,111.9095,111.9391,40500.0
2015-02-05 11:10:00,151.33,151.42,151.07,151.08,63000.0,111.9169,111.9835,111.7246,111.732,63000.0
2015-02-05 11:15:00,151.07,151.38,151.02,151.37,39800.0,111.7246,111.9539,111.6876,111.9465,39800.0
2015-02-05 11:20:00,151.34,151.77,151.29,151.72,36600.0,111.9243,112.2423,111.8873,112.2053,36600.0
2015-02-05 11:25:00,151.74,151.9,151.6,151.83,19100.0,112.2201,112.3384,112.1166,112.2867,19100.0
2015-02-05 11:30:00,151.85,152.16,151.72,151.76,35300.0,112.3015,112.5307,112.2053,112.2349,35300.0
2015-02-05 11:35:00,151.76,151.86,151.67,151.85,16000.0,112.2349,112.3089,112.1683,112.3015,16000.0
2015-02-05 11:40:00,151.86,151.9,151.5,151.55,13600.0,112.3089,112.3384,112.0426,112.0796,13600.0
2015-02-05 11:45:00,151.54,151.71,151.5,151.54,16600.0,112.0722,112.1979,112.0426,112.0722,16600.0
2015-02-05 11:50:00,151.58,151.6,151.46,151.48,29700.0,112.1018,112.1166,112.013,112.0278,29700.0
2015-02-05 11:55:00,151.5,151.57,151.32,151.38,21100.0,112.0426,112.0944,111.9095,111.9539,21100.0
2015-02-05 12:00:00,151.4,151.57,151.4,151.53,15400.0,111.9687,112.0944,111.9687,112.0648,15400.0
2015-02-05 12:05:00,151.52,151.65,151.42,151.6,21000.0,112.0574,112.1535,111.9835,112.1166,21000.0
2015-02-05 12:10:00,151.63,151.63,151.16,151.16,21600.0,112.1388,112.1388,111.7912,111.7912,21600.0
2015-02-05 12:15:00,151.14,151.36,151.02,151.11,21200.0,111.7764,111.9391,111.6876,111.7542,21200.0
2015-02-05 12:20:00,151.1,151.51,151.1,151.32,17900.0,111.7468,112.05,111.7468,111.9095,17900.0
2015-02-05 12:25:00,151.33,151.42,151.09,151.35,18100.0,111.9169,111.9835,111.7394,111.9317,18100.0
2015-02-05 12:30:00,151.36,151.61,151.34,151.6,17400.0,111.9391,112.124,111.9243,112.1166,17400.0
2015-02-05 12:35:00,151.63,151.85,151.59,151.79,16200.0,112.1388,112.3015,112.1092,112.2571,16200.0
2015-02-05 12:40:00,151.78,152.0,151.78,151.86,14500.0,112.2497,112.4124,112.2497,112.3089,14500.0
2015-02-05 12:45:00,151.84,152.0,151.8,151.85,13200.0,112.2941,112.4124,112.2645,112.3015,13200.0
2015-02-05 12:50:00,151.79,151.92,151.56,151.56,12400.0,112.2571,112.3532,112.087,112.087,12400.0
2015-02-05 12:55:00,151.58,151.75,151.45,151.69,20700.0,112.1018,112.2275,112.0056,112.1831,20700.0
2015-02-05 13:00:00,151.69,151.98,151.67,151.84,15000.0,112.1831,112.3976,112.1683,112.2941,15000.0
2015-02-05 13:05:00,151.84,151.95,151.6,151.68,10800.0,112.2941,112.3754,112.1166,112.1757,10800.0
2015-02-05 13:10:00,151.68,151.74,151.58,151.65,17300.0,112.1757,112.2201,112.1018,112.1535,17300.0
2015-02-05 13:15:00,151.69,151.8,151.58,151.8,19900.0,112.1831,112.2645,112.1018,112.2645,19900.0
2015-02-05 13:20:00,151.79,151.79,151.53,151.53,25300.0,112.2571,112.2571,112.0648,112.0648,25300.0
2015-02-05 13:25:00,151.57,151.57,151.28,151.3,36300.0,112.0944,112.0944,111.8799,111.8947,36300.0
2015-02-05 13:30:00,151.28,151.46,151.17,151.4,91400.0,111.8799,112.013,111.7986,111.9687,91400.0
2015-02-05 13:35:00,151.41,151.62,151.26,151.36,77100.0,111.9761,112.1314,111.8651,111.9391,77100.0
2015-02-05 13:40:00,151.44,151.58,151.38,151.46,12800.0,111.9982,112.1018,111.9539,112.013,12800.0
2015-02-05 13:45:00,151.49,151.49,151.18,151.22,52400.0,112.0352,112.0352,111.806,111.8355,52400.0
2015-02-05 13:50:00,151.2,151.33,151.11,151.27,90200.0,111.8207,111.9169,111.7542,111.8725,90200.0
2015-02-05 13:55:00,151.27,151.28,151.07,151.09,37600.0,111.8725,111.8799,111.7246,111.7394,37600.0
2015-02-05 14:00:00,151.1,151.13,151.02,151.11,25900.0,111.7468,111.769,111.6876,111.7542,25900.0
2015-02-05 14:05:00,151.09,151.24,151.05,151.19,28800.0,111.7394,111.8503,111.7098,111.8134,28800.0
2015-02-05 14:10:00,151.19,151.61,151.16,151.59,32600.0,111.8134,112.124,111.7912,112.1092,32600.0
2015-02-05 14:15:00,151.62,151.99,151.57,151.99,21400.0,112.1314,112.405,112.0944,112.405,21400.0
2015-02-05 14:20:00,152.0,152.32,151.98,152.14,29300.0,112.4124,112.6491,112.3976,112.5159,29300.0
2015-02-05 14:25:00,152.21,152.22,151.83,152.02,44500.0,112.5677,112.5751,112.2867,112.4272,44500.0
2015-02-05 14:30:00,152.1,152.49,152.02,152.3,25600.0,112.4863,112.7748,112.4272,112.6343,25600.0
2015-02-05 14:35:00,152.32,152.71,152.26,152.68,20400.0,112.6491,112.9375,112.6047,112.9153,20400.0
2015-02-05 14:40:00,152.7,152.83,152.49,152.51,18800.0,112.9301,113.0262,112.7748,112.7896,18800.0
2015-02-05 14:45:00,152.49,152.68,152.38,152.41,18500.0,112.7748,112.9153,112.6934,112.7156,18500.0
2015-02-05 14:50:00,152.41,152.56,152.37,152.53,11800.0,112.7156,112.8265,112.686,112.8044,11800.0
2015-02-05 14:55:00,152.52,152.67,152.42,152.62,15000.0,112.797,112.9079,112.723,112.8709,15000.0
2015-02-05 15:00:00,152.69,152.9,152.62,152.86,26100.0,112.9227,113.078,112.8709,113.0484,26100.0
2015-02-05 15:05:00,152.88,153.09,152.82,153.05,30200.0,113.0632,113.2185,113.0188,113.1889,30200.0
2015-02-05 15:10:00,153.01,153.14,152.82,153.06,20100.0,113.1593,113.2555,113.0188,113.1963,20100.0
2015-02-05 15:15:00,153.07,153.12,152.93,152.97,32200.0,113.2037,113.2407,113.1002,113.1298,32200.0
2015-02-05 15:20:00,152.96,153.03,152.85,152.92,20200.0,113.1224,113.1741,113.041,113.0928,20200.0
2015-02-05 15:25:00,152.89,153.28,152.89,153.25,22700.0,113.0706,113.359,113.0706,113.3368,22700.0
2015-02-05 15:30:00,153.26,153.48,153.14,153.42,40500.0,113.3442,113.5069,113.2555,113.4626,40500.0
2015-02-05 15:35:00,153.37,153.5,153.17,153.44,39000.0,113.4256,113.5217,113.2777,113.4774,39000.0
2015-02-05 15:40:00,153.44,153.54,153.34,153.4,44200.0,113.4774,113.5513,113.4034,113.4478,44200.0
2015-02-05 15:45:00,153.34,153.42,153.1,153.1,39600.0,113.4034,113.4626,113.2259,113.2259,39600.0
2015-02-05 15:50:00,153.09,153.57,153.09,153.55,87500.0,113.2185,113.5735,113.2185,113.5587,87500.0
2015-02-05 15:55:00,153.54,153.54,153.07,153.24,215200.0,113.5513,113.5513,113.2037,113.3294,215200.0
2015-02-06 09:30:00,154.26,154.51,153.48,153.76,118600.0,114.0838,114.2687,113.5069,113.714,118600.0
2015-02-06 09:35:00,153.8,153.8,152.51,153.04,73100.0,113.7436,113.7436,112.7896,113.1815,73100.0
2015-02-06 09:40:00,152.85,153.13,151.89,152.0,59300.0,113.041,113.2481,112.331,112.4124,59300.0
2015-02-06 09:45:00,151.99,152.2,151.55,152.18,123100.0,112.405,112.5603,112.0796,112.5455,123100.0
2015-02-06 09:50:00,152.22,153.0,152.19,152.45,28400.0,112.5751,113.1519,112.5529,112.7452,28400.0
2015-02-06 09:55:00,152.27,152.71,152.27,152.59,34600.0,112.6121,112.9375,112.6121,112.8487,34600.0
2015-02-06 10:00:00,152.75,153.04,152.6,152.63,36800.0,112.9671,113.1815,112.8561,112.8783,36800.0
2015-02-06 10:05:00,152.62,152.68,152.12,152.18,65000.0,112.8709,112.9153,112.5011,112.5455,65000.0
2015-02-06 10:10:00,152.21,152.97,152.2,152.78,25900.0,112.5677,113.1298,112.5603,112.9892,25900.0
2015-02-06 10:15:00,152.81,153.08,152.69,152.94,28500.0,113.0114,113.2111,112.9227,113.1076,28500.0
2015-02-06 10:20:00,152.95,153.46,152.82,153.28,31500.0,113.115,113.4921,113.0188,113.359,31500.0
2015-02-06 10:25:00,153.32,153.64,153.26,153.35,23200.0,113.3886,113.6253,113.3442,113.4108,23200.0
2015-02-06 10:30:00,153.33,153.72,153.27,153.72,13200.0,113.396,113.6844,113.3516,113.6844,13200.0
2015-02-06 10:35:00,153.69,154.21,153.69,154.14,47900.0,113.6622,114.0468,113.6622,113.995,47900.0
2015-02-06 10:40:00,154.16,154.76,154.11,154.69,70300.0,114.0098,114.4536,113.9729,114.4018,70300.0
2015-02-06 10:45:00,154.69,154.7,154.1,154.19,25100.0,114.4018,114.4092,113.9655,114.032,25100.0
2015-02-06 10:50:00,154.17,154.2,153.89,153.92,19000.0,114.0172,114.0394,113.8102,113.8323,19000.0
2015-02-06 10:55:00,153.99,154.05,153.74,153.78,22900.0,113.8841,113.9285,113.6992,113.7288,22900.0
2015-02-06 11:00:00,153.78,153.84,153.5,153.68,22900.0,113.7288,113.7732,113.5217,113.6548,22900.0
2015-02-06 11:05:00,153.71,153.88,153.4,153.58,28400.0,113.677,113.8028,113.4478,113.5809,28400.0
2015-02-06 11:10:00,153.58,153.96,153.51,153.81,22000.0,113.5809,113.8619,113.5291,113.751,22000.0
2015-02-06 11:15:00,153.86,153.99,153.69,153.93,20700.0,113.788,113.8841,113.6622,113.8397,20700.0
2015-02-06 11:20:00,153.91,154.07,153.71,153.97,26900.0,113.8249,113.9433,113.677,113.8693,26900.0
2015-02-06 11:25:00,153.98,154.18,153.95,154.03,22600.0,113.8767,114.0246,113.8545,113.9137,22600.0
2015-02-06 11:30:00,154.01,154.03,153.68,153.69,18600.0,113.8989,113.9137,113.6548,113.6622,18600.0
2015-02-06 11:35:00,153.69,153.69,153.46,153.56,13400.0,113.6622,113.6622,113.4921,113.5661,13400.0
2015-02-06 11:40:00,153.56,153.65,153.39,153.62,13100.0,113.5661,113.6327,113.4404,113.6105,13100.0
2015-02-06 11:45:00,153.61,153.98,153.53,153.89,28800.0,113.6031,113.8767,113.5439,113.8102,28800.0
2015-02-06 11:50:00,153.88,153.96,153.57,153.64,23600.0,113.8028,113.8619,113.5735,113.6253,23600.0
2015-02-06 11:55:00,153.65,153.65,153.35,153.38,19000.0,113.6327,113.6327,113.4108,113.433,19000.0
2015-02-06 12:00:00,153.4,153.57,153.24,153.24,19800.0,113.4478,113.5735,113.3294,113.3294,19800.0
2015-02-06 12:05:00,153.34,153.39,153.2,153.39,16200.0,113.4034,113.4404,113.2999,113.4404,16200.0
2015-02-06 12:10:00,153.41,153.53,153.32,153.41,18000.0,113.4552,113.5439,113.3886,113.4552,18000.0
2015-02-06 12:15:00,153.42,153.69,153.42,153.65,10700.0,113.4626,113.6622,113.4626,113.6327,10700.0
2015-02-06 12:20:00,153.62,153.65,153.28,153.36,13300.0,113.6105,113.6327,113.359,113.4182,13300.0
2015-02-06 12:25:00,153.38,153.45,153.21,153.35,21000.0,113.433,113.4847,113.3073,113.4108,21000.0
2015-02-06 12:30:00,153.36,153.49,153.27,153.31,19000.0,113.4182,113.5143,113.3516,113.3812,19000.0
2015-02-06 12:35:00,153.33,153.49,153.26,153.31,13900.0,113.396,113.5143,113.3442,113.3812,13900.0
2015-02-06 12:40:00,153.27,153.34,152.64,152.7,27200.0,113.3516,113.4034,112.8857,112.9301,27200.0
2015-02-06 12:45:00,152.66,153.26,152.43,153.26,38000.0,112.9005,113.3442,112.7304,113.3442,38000.0
2015-02-06 12:50:00,153.26,153.45,153.15,153.32,15600.0,113.3442,113.4847,113.2629,113.3886,15600.0
2015-02-06 12:55:00,153.36,153.7,153.36,153.66,15400.0,113.4182,113.6696,113.4182,113.6401,15400.0
2015-02-06 13:00:00,153.63,153.71,153.41,153.47,14700.0,113.6179,113.677,113.4552,113.4995,14700.0
2015-02-06 13:05:00,153.46,153.46,153.05,153.3,18500.0,113.4921,113.4921,113.1889,113.3738,18500.0
2015-02-06 13:10:00,153.32,153.36,153.12,153.2,12600.0,113.3886,113.4182,113.2407,113.2999,12600.0
2015-02-06 13:15:00,153.24,153.41,153.11,153.14,11300.0,113.3294,113.4552,113.2333,113.2555,11300.0
2015-02-06 13:20:00,153.19,153.3,152.91,152.99,11400.0,113.2925,113.3738,113.0854,113.1446,11400.0
2015-02-06 13:25:00,153.01,153.14,152.6,153.12,15000.0,113.1593,113.2555,112.8561,113.2407,15000.0
2015-02-06 13:30:00,153.12,153.12,152.87,153.09,8100.0,113.2407,113.2407,113.0558,113.2185,8100.0
2015-02-06 13:35:00,153.07,153.09,152.6,152.65,19900.0,113.2037,113.2185,112.8561,112.8931,19900.0
2015-02-06 13:40:00,152.65,152.9,152.46,152.9,14900.0,112.8931,113.078,112.7526,113.078,14900.0
2015-02-06 13:45:00,152.9,153.09,152.85,153.02,26000.0,113.078,113.2185,113.041,113.1667,26000.0
2015-02-06 13:50:00,153.02,153.16,152.97,152.97,11700.0,113.1667,113.2703,113.1298,113.1298,11700.0
2015-02-06 13:55:00,153.0,153.23,152.94,153.23,22800.0,113.1519,113.322,113.1076,113.322,22800.0
2015-02-06 14:00:00,153.23,153.25,152.81,152.96,41900.0,113.322,113.3368,113.0114,113.1224,41900.0
2015-02-06 14:05:00,153.01,153.14,152.87,152.93,10400.0,113.1593,113.2555,113.0558,113.1002,10400.0
2015-02-06 14:10:00,152.89,153.23,152.81,153.17,16400.0,113.0706,113.322,113.0114,113.2777,16400.0
2015-02-06 14:15:00,153.16,153.36,153.09,153.26,21700.0,113.2703,113.4182,113.2185,113.3442,21700.0
2015-02-06 14:20:00,153.25,153.48,153.2,153.44,15800.0,113.3368,113.5069,113.2999,113.4774,15800.0
2015-02-06 14:25:00,153.47,153.57,153.16,153.24,23600.0,113.4995,113.5735,113.2703,113.3294,23600.0
2015-02-06 14:30:00,153.26,153.37,152.93,152.97,20100.0,113.3442,113.4256,113.1002,113.1298,20100.0
2015-02-06 14:35:00,153.0,153.1,152.84,152.87,15600.0,113.1519,113.2259,113.0336,113.0558,15600.0
2015-02-06 14:40:00,152.94,153.11,152.91,152.97,25800.0,113.1076,113.2333,113.0854,113.1298,25800.0
2015-02-06 14:45:00,152.96,153.12,152.9,153.0,35400.0,113.1224,113.2407,113.078,113.1519,35400.0
2015-02-06 14:50:00,152.96,153.07,152.89,152.95,33500.0,113.1224,113.2037,113.0706,113.115,33500.0
2015-02-06 14:55:00,152.93,152.94,152.36,152.36,24200.0,113.1002,113.1076,112.6786,112.6786,24200.0
2015-02-06 15:00:00,152.39,152.5,151.93,152.07,72700.0,112.7008,112.7822,112.3606,112.4642,72700.0
2015-02-06 15:05:00,152.05,152.19,151.94,152.08,28100.0,112.4494,112.5529,112.368,112.4716,28100.0
2015-02-06 15:10:00,152.09,152.1,151.72,151.92,38900.0,112.479,112.4863,112.2053,112.3532,38900.0
2015-02-06 15:15:00,151.88,151.98,151.4,151.42,40000.0,112.3236,112.3976,111.9687,111.9835,40000.0
2015-02-06 15:20:00,151.33,151.58,151.1,151.52,48400.0,111.9169,112.1018,111.7468,112.0574,48400.0
2015-02-06 15:25:00,151.57,151.64,151.01,151.03,43100.0,112.0944,112.1462,111.6802,111.695,43100.0
2015-02-06 15:30:00,151.01,151.56,150.85,151.49,40400.0,111.6802,112.087,111.5619,112.0352,40400.0
2015-02-06 15:35:00,151.46,151.5,150.85,151.08,52900.0,112.013,112.0426,111.5619,111.732,52900.0
2015-02-06 15:40:00,151.02,151.22,150.65,150.73,62000.0,111.6876,111.8355,111.414,111.4732,62000.0
2015-02-06 15:45:00,150.75,150.95,150.6,150.84,74100.0,111.4879,111.6359,111.377,111.5545,74100.0
2015-02-06 15:50:00,150.9,151.23,150.84,151.23,92100.0,111.5989,111.8429,111.5545,111.8429,92100.0
2015-02-06 15:55:00,151.24,151.41,151.01,151.39,115100.0,111.8503,111.9761,111.6802,111.9613,115100.0
2015-02-09 09:30:00,150.15,150.67,149.34,149.62,116500.0,111.0442,111.4288,110.4452,110.6523,116500.0
2015-02-09 09:35:00,149.86,150.16,149.2,149.96,37300.0,110.8297,111.0516,110.3416,110.9037,37300.0
2015-02-09 09:40:00,150.05,150.51,149.84,150.51,58500.0,110.9703,111.3105,110.815,111.3105,58500.0
2015-02-09 09:45:00,150.41,151.14,150.08,151.09,42600.0,111.2365,111.7764,110.9924,111.7394,42600.0
2015-02-09 09:50:00,151.15,151.59,150.99,151.17,61900.0,111.7838,112.1092,111.6654,111.7986,61900.0
2015-02-09 09:55:00,151.27,151.33,151.12,151.24,32800.0,111.8725,111.9169,111.7616,111.8503,32800.0
2015-02-09 10:00:00,151.25,151.83,151.22,151.57,41500.0,111.8577,112.2867,111.8355,112.0944,41500.0
2015-02-09 10:05:00,151.61,151.72,151.27,151.38,36400.0,112.124,112.2053,111.8725,111.9539,36400.0
2015-02-09 10:10:00,151.38,151.45,151.19,151.26,43900.0,111.9539,112.0056,111.8134,111.8651,43900.0
2015-02-09 10:15:00,151.2,151.25,150.85,151.0,63300.0,111.8207,111.8577,111.5619,111.6728,63300.0
2015-02-09 10:20:00,150.99,151.0,150.62,150.62,29300.0,111.6654,111.6728,111.3918,111.3918,29300.0
2015-02-09 10:25:00,150.6,150.69,150.4,150.46,58100.0,111.377,111.4436,111.2291,111.2735,58100.0
2015-02-09 10:30:00,150.51,150.51,150.18,150.27,35800.0,111.3105,111.3105,111.0664,111.133,35800.0
2015-02-09 10:35:00,150.27,150.57,150.19,150.53,67800.0,111.133,111.3548,111.0738,111.3252,67800.0
2015-02-09 10:40:00,150.51,150.55,150.15,150.21,34600.0,111.3105,111.34,111.0442,111.0886,34600.0
2015-02-09 10:45:00,150.21,150.32,150.0,150.03,26300.0,111.0886,111.1699,110.9333,110.9555,26300.0
2015-02-09 10:50:00,150.02,150.35,149.93,150.29,33300.0,110.9481,111.1921,110.8815,111.1478,33300.0
2015-02-09 10:55:00,150.26,150.3,149.74,149.77,36100.0,111.1256,111.1551,110.741,110.7632,36100.0
2015-02-09 11:00:00,149.8,150.25,149.73,150.17,35700.0,110.7854,111.1182,110.7336,111.059,35700.0
2015-02-09 11:05:00,150.2,150.28,150.07,150.23,27400.0,111.0812,111.1404,110.9851,111.1034,27400.0
2015-02-09 11:10:00,150.22,150.23,150.0,150.03,56900.0,111.096,111.1034,110.9333,110.9555,56900.0
2015-02-09 11:15:00,150.08,150.21,149.93,150.2,34600.0,110.9924,111.0886,110.8815,111.0812,34600.0
2015-02-09 11:20:00,150.2,150.42,150.1,150.24,32300.0,111.0812,111.2439,111.0072,111.1108,32300.0
2015-02-09 11:25:00,150.26,150.3,149.9,150.23,23500.0,111.1256,111.1551,110.8593,111.1034,23500.0
2015-02-09 11:30:00,150.19,150.42,150.18,150.31,23900.0,111.0738,111.2439,111.0664,111.1625,23900.0
2015-02-09 11:35:00,150.33,150.53,150.28,150.34,19400.0,111.1773,111.3252,111.1404,111.1847,19400.0
2015-02-09 11:40:00,150.36,150.5,150.34,150.43,29000.0,111.1995,111.3031,111.1847,111.2513,29000.0
2015-02-09 11:45:00,150.44,150.45,150.31,150.32,14100.0,111.2587,111.2661,111.1625,111.1699,14100.0
2015-02-09 11:50:00,150.29,150.31,150.09,150.16,22500.0,111.1478,111.1625,110.9998,111.0516,22500.0
2015-02-09 11:55:00,150.17,150.5,150.11,150.33,41700.0,111.059,111.3031,111.0146,111.1773,41700.0
2015-02-09 12:00:00,150.32,150.62,150.18,150.62,23100.0,111.1699,111.3918,111.0664,111.3918,23100.0
2015-02-09 12:05:00,150.59,150.91,150.53,150.91,14200.0,111.3696,111.6063,111.3252,111.6063,14200.0
2015-02-09 12:10:00,150.92,151.0,150.83,150.9,18500.0,111.6137,111.6728,111.5471,111.5989,18500.0
2015-02-09 12:15:00,150.93,151.0,150.79,150.95,18500.0,111.6211,111.6728,111.5175,111.6359,18500.0
2015-02-09 12:20:00,150.95,151.16,150.93,151.07,23000.0,111.6359,111.7912,111.6211,111.7246,23000.0
2015-02-09 12:25:00,151.08,151.45,151.08,151.43,28400.0,111.732,112.0056,111.732,111.9908,28400.0
2015-02-09 12:30:00,151.44,151.51,151.2,151.23,17800.0,111.9982,112.05,111.8207,111.8429,17800.0
2015-02-09 12:35:00,151.24,151.35,151.08,151.21,15400.0,111.8503,111.9317,111.732,111.8281,15400.0
2015-02-09 12:40:00,151.21,151.22,151.04,151.11,9800.0,111.8281,111.8355,111.7024,111.7542,9800.0
2015-02-09 12:45:00,151.08,151.34,151.08,151.23,26200.0,111.732,111.9243,111.732,111.8429,26200.0
2015-02-09 12:50:00,151.25,151.46,151.18,151.46,12600.0,111.8577,112.013,111.806,112.013,12600.0
2015-02-09 12:55:00,151.48,151.49,151.32,151.46,12900.0,112.0278,112.0352,111.9095,112.013,12900.0
2015-02-09 13:00:00,151.44,151.46,151.27,151.41,14000.0,111.9982,112.013,111.8725,111.9761,14000.0
2015-02-09 13:05:00,151.43,151.48,151.36,151.45,12700.0,111.9908,112.0278,111.9391,112.0056,12700.0
2015-02-09 13:10:00,151.44,151.67,151.43,151.55,19500.0,111.9982,112.1683,111.9908,112.0796,19500.0
2015-02-09 13:15:00,151.54,151.58,151.35,151.35,13000.0,112.0722,112.1018,111.9317,111.9317,13000.0
2015-02-09 13:20:00,151.33,151.44,151.29,151.29,12700.0,111.9169,111.9982,111.8873,111.8873,12700.0
2015-02-09 13:25:00,151.3,151.33,150.71,150.77,29600.0,111.8947,111.9169,111.4584,111.5027,29600.0
2015-02-09 13:30:00,150.74,150.76,150.57,150.61,17800.0,111.4806,111.4953,111.3548,111.3844,17800.0
2015-02-09 13:35:00,150.62,150.63,150.5,150.53,30000.0,111.3918,111.3992,111.3031,111.3252,30000.0
2015-02-09 13:40:00,150.54,150.75,150.54,150.66,20000.0,111.3326,111.4879,111.3326,111.4214,20000.0
2015-02-09 13:45:00,150.6,150.74,150.52,150.58,14100.0,111.377,111.4806,111.3179,111.3622,14100.0
2015-02-09 13:50:00,150.58,150.84,150.53,150.84,21400.0,111.3622,111.5545,111.3252,111.5545,21400.0
2015-02-09 13:55:00,150.85,150.85,150.63,150.65,17500.0,111.5619,111.5619,111.3992,111.414,17500.0
2015-02-09 14:00:00,150.66,150.69,150.41,150.59,22500.0,111.4214,111.4436,111.2365,111.3696,22500.0
2015-02-09 14:05:00,150.58,150.73,150.26,150.47,26200.0,111.3622,111.4732,111.1256,111.2809,26200.0
2015-02-09 14:10:00,150.47,150.57,150.21,150.22,21100.0,111.2809,111.3548,111.0886,111.096,21100.0
2015-02-09 14:15:00,150.2,150.36,150.17,150.3,30200.0,111.0812,111.1995,111.059,111.1551,30200.0
2015-02-09 14:20:00,150.35,150.68,150.33,150.55,31300.0,111.1921,111.4362,111.1773,111.34,31300.0
2015-02-09 14:25:00,150.54,150.59,150.38,150.45,23600.0,111.3326,111.3696,111.2143,111.2661,23600.0
2015-02-09 14:30:00,150.46,150.5,150.26,150.26,29700.0,111.2735,111.3031,111.1256,111.1256,29700.0
2015-02-09 14:35:00,150.26,150.5,150.26,150.3,20000.0,111.1256,111.3031,111.1256,111.1551,20000.0
2015-02-09 14:40:00,150.28,150.29,150.15,150.21,25700.0,111.1404,111.1478,111.0442,111.0886,25700.0
2015-02-09 14:45:00,150.22,150.28,150.01,150.27,32300.0,111.096,111.1404,110.9407,111.133,32300.0
2015-02-09 14:50:00,150.28,150.37,150.13,150.19,21100.0,111.1404,111.2069,111.0294,111.0738,21100.0
2015-02-09 14:55:00,150.21,150.29,149.85,149.89,28700.0,111.0886,111.1478,110.8223,110.8519,28700.0
2015-02-09 15:00:00,149.88,150.01,149.82,149.95,35100.0,110.8445,110.9407,110.8002,110.8963,35100.0
2015-02-09 15:05:00,149.95,149.95,149.8,149.88,40500.0,110.8963,110.8963,110.7854,110.8445,40500.0
2015-02-09 15:10:00,149.88,149.98,149.86,149.9,25600.0,110.8445,110.9185,110.8297,110.8593,25600.0
2015-02-09 15:15:00,149.88,149.93,149.73,149.73,33100.0,110.8445,110.8815,110.7336,110.7336,33100.0
2015-02-09 15:20:00,149.73,150.04,149.69,149.92,26700.0,110.7336,110.9629,110.704,110.8741,26700.0
2015-02-09 15:25:00,149.93,150.03,149.79,149.93,31200.0,110.8815,110.9555,110.778,110.8815,31200.0
2015-02-09 15:30:00,149.97,149.97,149.77,149.86,26800.0,110.9111,110.9111,110.7632,110.8297,26800.0
2015-02-09 15:35:00,149.84,149.88,149.64,149.79,34100.0,110.815,110.8445,110.667,110.778,34100.0
2015-02-09 15:40:00,149.8,150.17,149.73,150.14,62700.0,110.7854,111.059,110.7336,111.0368,62700.0
2015-02-09 15:45:00,150.16,150.2,149.9,150.17,38200.0,111.0516,111.0812,110.8593,111.059,38200.0
2015-02-09 15:50:00,150.16,150.49,150.05,150.2,100200.0,111.0516,111.2957,110.9703,111.0812,100200.0
2015-02-09 15:55:00,150.2,150.27,149.77,149.97,135600.0,111.0812,111.133,110.7632,110.9111,135600.0
2015-02-10 09:30:00,150.11,150.5,149.94,150.3,73600.0,111.5895,111.8794,111.4631,111.7307,73600.0
2015-02-10 09:35:00,150.33,150.85,150.18,150.22,39000.0,111.753,112.1396,111.6415,111.6712,39000.0
2015-02-10 09:40:00,150.3,150.55,149.27,149.42,30200.0,111.7307,111.9166,110.965,111.0765,30200.0
2015-02-10 09:45:00,149.49,149.69,149.05,149.34,70900.0,111.1286,111.2772,110.8015,111.0171,70900.0
2015-02-10 09:50:00,149.38,149.75,149.3,149.66,39700.0,111.0468,111.3218,110.9873,111.2549,39700.0
2015-02-10 09:55:00,149.7,150.18,149.65,149.81,36800.0,111.2847,111.6415,111.2475,111.3664,36800.0
2015-02-10 10:00:00,149.81,149.94,149.56,149.81,32200.0,111.3664,111.4631,111.1806,111.3664,32200.0
2015-02-10 10:05:00,149.83,150.14,149.82,149.93,22900.0,111.3813,111.6118,111.3739,111.4557,22900.0
2015-02-10 10:10:00,150.0,150.06,149.87,149.93,31000.0,111.5077,111.5523,111.4111,111.4557,31000.0
2015-02-10 10:15:00,149.98,150.44,149.87,150.12,46300.0,111.4928,111.8348,111.4111,111.5969,46300.0
2015-02-10 10:20:00,150.18,150.25,149.9,150.05,17700.0,111.6415,111.6935,111.4334,111.5449,17700.0
2015-02-10 10:25:00,150.12,150.15,149.84,149.99,25200.0,111.5969,111.6192,111.3887,111.5003,25200.0
2015-02-10 10:30:00,149.99,150.01,149.65,149.67,27000.0,111.5003,111.5151,111.2475,111.2624,27000.0
2015-02-10 10:35:00,149.69,150.01,149.69,149.96,23100.0,111.2772,111.5151,111.2772,111.478,23100.0
2015-02-10 10:40:00,149.98,150.88,149.96,150.74,40300.0,111.4928,112.1619,111.478,112.0578,40300.0
2015-02-10 10:45:00,150.71,150.86,150.21,150.32,30200.0,112.0355,112.147,111.6638,111.7456,30200.0
2015-02-10 10:50:00,150.28,150.61,150.28,150.61,22900.0,111.7158,111.9612,111.7158,111.9612,22900.0
2015-02-10 10:55:00,150.59,151.08,150.59,151.08,28700.0,111.9463,112.3105,111.9463,112.3105,28700.0
2015-02-10 11:00:00,151.06,151.12,150.92,150.96,32200.0,112.2957,112.3403,112.1916,112.2213,32200.0
2015-02-10 11:05:00,150.97,151.06,150.6,150.82,29900.0,112.2288,112.2957,111.9537,112.1173,29900.0
2015-02-10 11:10:00,150.82,150.99,150.78,150.94,35900.0,112.1173,112.2436,112.0875,112.2065,35900.0
2015-02-10 11:15:00,150.94,151.19,150.79,151.14,22200.0,112.2065,112.3923,112.095,112.3551,22200.0
2015-02-10 11:20:00,151.1,151.19,150.77,150.84,90000.0,112.3254,112.3923,112.0801,112.1321,90000.0
2015-02-10 11:25:00,150.83,150.98,150.71,150.83,41400.0,112.1247,112.2362,112.0355,112.1247,41400.0
2015-02-10 11:30:00,150.85,150.98,150.73,150.85,42200.0,112.1396,112.2362,112.0504,112.1396,42200.0
2015-02-10 11:35:00,150.87,150.96,150.74,150.74,34000.0,112.1544,112.2213,112.0578,112.0578,34000.0
2015-02-10 11:40:00,150.75,150.88,150.69,150.69,25100.0,112.0652,112.1619,112.0206,112.0206,25100.0
2015-02-10 11:45:00,150.71,150.78,150.5,150.53,36400.0,112.0355,112.0875,111.8794,111.9017,36400.0
2015-02-10 11:50:00,150.53,150.54,150.2,150.24,21800.0,111.9017,111.9091,111.6564,111.6861,21800.0
2015-02-10 11:55:00,150.23,150.38,150.2,150.32,16800.0,111.6787,111.7902,111.6564,111.7456,16800.0
2015-02-10 12:00:00,150.33,150.35,150.07,150.07,19100.0,111.753,111.7679,111.5597,111.5597,19100.0
2015-02-10 12:05:00,150.09,150.11,149.79,149.81,36000.0,111.5746,111.5895,111.3516,111.3664,36000.0
2015-02-10 12:10:00,149.84,150.26,149.8,150.13,49800.0,111.3887,111.701,111.359,111.6043,49800.0
2015-02-10 12:15:00,150.13,150.15,149.61,149.97,52700.0,111.6043,111.6192,111.2178,111.4854,52700.0
2015-02-10 12:20:00,150.03,150.09,149.9,149.99,49000.0,111.53,111.5746,111.4334,111.5003,49000.0
2015-02-10 12:25:00,150.01,150.23,150.0,150.21,14100.0,111.5151,111.6787,111.5077,111.6638,14100.0
2015-02-10 12:30:00,150.22,150.34,150.17,150.27,12000.0,111.6712,111.7604,111.6341,111.7084,12000.0
2015-02-10 12:35:00,150.27,150.47,150.23,150.27,13900.0,111.7084,111.8571,111.6787,111.7084,13900.0
2015-02-10 12:40:00,150.25,150.41,150.25,150.4,26900.0,111.6935,111.8125,111.6935,111.805,26900.0
2015-02-10 12:45:00,150.4,150.7,150.34,150.67,17400.0,111.805,112.0281,111.7604,112.0058,17400.0
2015-02-10 12:50:00,150.67,150.77,150.64,150.72,31300.0,112.0058,112.0801,111.9835,112.0429,31300.0
2015-02-10 12:55:00,150.74,151.13,150.71,151.11,15400.0,112.0578,112.3477,112.0355,112.3328,15400.0
2015-02-10 13:00:00,151.09,151.1,150.85,150.98,16800.0,112.318,112.3254,112.1396,112.2362,16800.0
2015-02-10 13:05:00,150.93,151.29,150.89,151.28,18300.0,112.199,112.4667,112.1693,112.4592,18300.0
2015-02-10 13:10:00,151.29,151.35,151.2,151.24,25100.0,112.4667,112.5113,112.3998,112.4295,25100.0
2015-02-10 13:15:00,151.25,151.48,151.24,151.36,16200.0,112.4369,112.6079,112.4295,112.5187,16200.0
2015-02-10 13:20:00,151.31,151.33,151.01,151.09,20900.0,112.4815,112.4964,112.2585,112.318,20900.0
2015-02-10 13:25:00,151.01,151.01,150.76,150.95,18300.0,112.2585,112.2585,112.0727,112.2139,18300.0
2015-02-10 13:30:00,150.97,150.97,150.65,150.65,11600.0,112.2288,112.2288,111.9909,111.9909,11600.0
2015-02-10 13:35:00,150.67,151.08,150.67,151.08,12200.0,112.0058,112.3105,112.0058,112.3105,12200.0
2015-02-10 13:40:00,151.08,151.09,150.95,150.97,8700.0,112.3105,112.318,112.2139,112.2288,8700.0
2015-02-10 13:45:00,151.0,151.14,150.93,151.04,13500.0,112.2511,112.3551,112.199,112.2808,13500.0
2015-02-10 13:50:00,151.02,151.21,150.95,151.05,15300.0,112.2659,112.4072,112.2139,112.2882,15300.0
2015-02-10 13:55:00,151.03,151.07,150.81,151.06,18000.0,112.2734,112.3031,112.1098,112.2957,18000.0
2015-02-10 14:00:00,151.05,151.21,151.0,151.11,7900.0,112.2882,112.4072,112.2511,112.3328,7900.0
2015-02-10 14:05:00,151.14,151.26,151.05,151.21,12600.0,112.3551,112.4444,112.2882,112.4072,12600.0
2015-02-10 14:10:00,151.26,151.46,151.17,151.41,23300.0,112.4444,112.593,112.3775,112.5559,23300.0
2015-02-10 14:15:00,151.38,151.42,151.01,151.08,22700.0,112.5336,112.5633,112.2585,112.3105,22700.0
2015-02-10 14:20:00,151.09,151.21,150.9,151.2,18500.0,112.318,112.4072,112.1767,112.3998,18500.0
2015-02-10 14:25:00,151.16,151.45,151.12,151.41,14800.0,112.37,112.5856,112.3403,112.5559,14800.0
2015-02-10 14:30:00,151.38,151.66,151.27,151.57,22600.0,112.5336,112.7417,112.4518,112.6748,22600.0
2015-02-10 14:35:00,151.55,151.97,151.46,151.81,43000.0,112.6599,112.9722,112.593,112.8532,43000.0
2015-02-10 14:40:00,151.8,151.91,151.71,151.79,28700.0,112.8458,112.9276,112.7789,112.8383,28700.0
2015-02-10 14:45:00,151.77,151.8,151.64,151.71,24700.0,112.8235,112.8458,112.7268,112.7789,24700.0
2015-02-10 14:50:00,151.7,151.92,151.65,151.91,35000.0,112.7714,112.935,112.7343,112.9276,35000.0
2015-02-10 14:55:00,151.87,152.0,151.75,151.9,39800.0,112.8978,112.9945,112.8086,112.9201,39800.0
2015-02-10 15:00:00,151.9,151.95,151.71,151.81,37700.0,112.9201,112.9573,112.7789,112.8532,37700.0
2015-02-10 15:05:00,151.8,152.01,151.77,152.01,34100.0,112.8458,113.0019,112.8235,113.0019,34100.0
2015-02-10 15:10:00,152.01,152.05,151.85,151.94,33100.0,113.0019,113.0316,112.883,112.9499,33100.0
2015-02-10 15:15:00,151.95,152.02,151.86,151.97,42700.0,112.9573,113.0093,112.8904,112.9722,42700.0
2015-02-10 15:20:00,151.96,152.16,151.94,152.11,37700.0,112.9647,113.1134,112.9499,113.0762,37700.0
2015-02-10 15:25:00,152.11,152.29,152.03,152.27,39800.0,113.0762,113.21,113.0168,113.1952,39800.0
2015-02-10 15:30:00,152.26,152.46,152.21,152.45,73000.0,113.1877,113.3364,113.1506,113.329,73000.0
2015-02-10 15:35:00,152.44,152.63,152.38,152.61,57500.0,113.3215,113.4628,113.2769,113.4479,57500.0
2015-02-10 15:40:00,152.6,152.63,152.21,152.33,93000.0,113.4405,113.4628,113.1506,113.2398,93000.0
2015-02-10 15:45:00,152.3,152.39,152.18,152.24,72800.0,113.2175,113.2844,113.1283,113.1729,72800.0
2015-02-10 15:50:00,152.24,152.58,152.21,152.35,130300.0,113.1729,113.4256,113.1506,113.2546,130300.0
2015-02-10 15:55:00,152.36,152.58,152.2,152.51,258700.0,113.2621,113.4256,113.1431,113.3736,258700.0
2015-02-11 09:30:00,153.3,153.32,152.26,152.55,103600.0,113.9609,113.9757,113.1877,113.4033,103600.0
2015-02-11 09:35:00,152.7,153.22,152.34,153.19,36600.0,113.5148,113.9014,113.2472,113.8791,36600.0
2015-02-11 09:40:00,153.22,153.47,152.98,153.09,60800.0,113.9014,114.0872,113.723,113.8047,60800.0
2015-02-11 09:45:00,153.15,153.26,152.83,153.01,50500.0,113.8494,113.9311,113.6115,113.7453,50500.0
2015-02-11 09:50:00,152.97,153.49,152.97,153.49,32300.0,113.7155,114.1021,113.7155,114.1021,32300.0
2015-02-11 09:55:00,153.45,154.15,153.41,153.97,42500.0,114.0724,114.5927,114.0426,114.4589,42500.0
2015-02-11 10:00:00,153.99,154.02,153.53,153.64,38300.0,114.4738,114.4961,114.1318,114.2136,38300.0
2015-02-11 10:05:00,153.64,153.64,153.01,153.25,29200.0,114.2136,114.2136,113.7453,113.9237,29200.0
2015-02-11 10:10:00,153.22,153.66,153.21,153.6,30600.0,113.9014,114.2285,113.894,114.1839,30600.0
2015-02-11 10:15:00,153.58,153.74,153.49,153.65,24100.0,114.169,114.2879,114.1021,114.221,24100.0
2015-02-11 10:20:00,153.57,154.09,153.57,153.95,30300.0,114.1616,114.5481,114.1616,114.4441,30300.0
2015-02-11 10:25:00,154.0,154.39,153.95,154.34,30700.0,114.4812,114.7711,114.4441,114.734,30700.0
2015-02-11 10:30:00,154.36,154.38,154.18,154.3,26400.0,114.7488,114.7637,114.615,114.7042,26400.0
2015-02-11 10:35:00,154.28,154.68,154.28,154.6,34700.0,114.6894,114.9867,114.6894,114.9273,34700.0
2015-02-11 10:40:00,154.65,154.98,154.64,154.83,108000.0,114.9644,115.2097,114.957,115.0982,108000.0
2015-02-11 10:45:00,154.82,154.82,154.45,154.69,26500.0,115.0908,115.0908,114.8158,114.9942,26500.0
2015-02-11 10:50:00,154.69,154.88,154.69,154.87,44400.0,114.9942,115.1354,114.9942,115.128,44400.0
2015-02-11 10:55:00,154.86,155.12,154.83,155.1,125600.0,115.1205,115.3138,115.0982,115.299,125600.0
2015-02-11 11:00:00,155.08,155.24,154.94,154.98,77100.0,115.2841,115.403,115.18,115.2097,77100.0
2015-02-11 11:05:00,154.97,155.24,154.88,155.05,98100.0,115.2023,115.403,115.1354,115.2618,98100.0
2015-02-11 11:10:00,155.11,155.2,154.5,154.65,42400.0,115.3064,115.3733,114.8529,114.9644,42400.0
2015-02-11 11:15:00,154.66,154.7,154.17,154.29,88500.0,114.9719,115.0016,114.6076,114.6968,88500.0
2015-02-11 11:20:00,154.28,154.45,154.09,154.39,64300.0,114.6894,114.8158,114.5481,114.7711,64300.0
2015-02-11 11:25:00,154.39,154.39,153.98,154.09,37500.0,114.7711,114.7711,114.4664,114.5481,37500.0
2015-02-11 11:30:00,154.06,154.22,153.96,154.19,31600.0,114.5258,114.6448,114.4515,114.6225,31600.0
2015-02-11 11:35:00,154.17,154.22,154.02,154.19,26200.0,114.6076,114.6448,114.4961,114.6225,26200.0
2015-02-11 11:40:00,154.24,154.39,154.14,154.15,23000.0,114.6596,114.7711,114.5853,114.5927,23000.0
2015-02-11 11:45:00,154.16,154.27,154.0,154.11,21700.0,114.6002,114.6819,114.4812,114.563,21700.0
2015-02-11 11:50:00,154.16,154.16,153.81,153.93,64500.0,114.6002,114.6002,114.34,114.4292,64500.0
2015-02-11 11:55:00,153.94,154.11,153.7,153.74,35200.0,114.4366,114.563,114.2582,114.2879,35200.0
2015-02-11 12:00:00,153.77,153.97,153.64,153.69,28700.0,114.3103,114.4589,114.2136,114.2508,28700.0
2015-02-11 12:05:00,153.72,153.83,153.69,153.69,18300.0,114.2731,114.3549,114.2508,114.2508,18300.0
2015-02-11 12:10:00,153.71,153.98,153.64,153.86,25200.0,114.2656,114.4664,114.2136,114.3772,25200.0
2015-02-11 12:15:00,153.88,153.88,153.4,153.41,23600.0,114.392,114.392,114.0352,114.0426,23600.0
2015-02-11 12:20:00,153.34,153.61,153.31,153.44,27100.0,113.9906,114.1913,113.9683,114.0649,27100.0
2015-02-11 12:25:00,153.46,153.7,153.46,153.63,51500.0,114.0798,114.2582,114.0798,114.2062,51500.0
2015-02-11 12:30:00,153.66,153.85,153.61,153.71,18900.0,114.2285,114.3697,114.1913,114.2656,18900.0
2015-02-11 12:35:00,153.75,153.88,153.62,153.71,30000.0,114.2954,114.392,114.1987,114.2656,30000.0
2015-02-11 12:40:00,153.7,153.82,153.53,153.56,24600.0,114.2582,114.3474,114.1318,114.1541,24600.0
2015-02-11 12:45:00,153.54,153.68,153.52,153.56,24200.0,114.1393,114.2433,114.1244,114.1541,24200.0
2015-02-11 12:50:00,153.54,153.56,153.28,153.38,23700.0,114.1393,114.1541,113.946,114.0203,23700.0
2015-02-11 12:55:00,153.35,153.37,152.98,153.05,31100.0,113.998,114.0129,113.723,113.775,31100.0
2015-02-11 13:00:00,153.04,153.1,152.78,152.92,139200.0,113.7676,113.8122,113.5743,113.6784,139200.0
2015-02-11 13:05:00,152.92,153.0,152.84,152.88,39600.0,113.6784,113.7378,113.6189,113.6486,39600.0
2015-02-11 13:10:00,152.86,152.91,152.35,152.58,28000.0,113.6338,113.6709,113.2546,113.4256,28000.0
2015-02-11 13:15:00,152.66,152.95,152.64,152.88,22600.0,113.4851,113.7007,113.4702,113.6486,22600.0
2015-02-11 13:20:00,152.85,153.14,152.78,153.02,24300.0,113.6263,113.8419,113.5743,113.7527,24300.0
2015-02-11 13:25:00,152.99,153.02,152.73,152.84,25300.0,113.7304,113.7527,113.5371,113.6189,25300.0
2015-02-11 13:30:00,152.86,152.9,152.44,152.72,44100.0,113.6338,113.6635,113.3215,113.5297,44100.0
2015-02-11 13:35:00,152.72,152.82,152.5,152.8,32900.0,113.5297,113.604,113.3662,113.5892,32900.0
2015-02-11 13:40:00,152.8,152.99,152.72,152.94,80300.0,113.5892,113.7304,113.5297,113.6932,80300.0
2015-02-11 13:45:00,152.93,153.01,152.8,152.8,77000.0,113.6858,113.7453,113.5892,113.5892,77000.0
2015-02-11 13:50:00,152.86,152.91,152.7,152.73,37400.0,113.6338,113.6709,113.5148,113.5371,37400.0
2015-02-11 13:55:00,152.73,152.97,152.5,152.89,45700.0,113.5371,113.7155,113.3662,113.6561,45700.0
2015-02-11 14:00:00,152.9,153.2,152.81,153.18,25200.0,113.6635,113.8865,113.5966,113.8717,25200.0
2015-02-11 14:05:00,153.18,153.3,152.92,153.26,20100.0,113.8717,113.9609,113.6784,113.9311,20100.0
2015-02-11 14:10:00,153.19,153.29,152.83,152.89,45400.0,113.8791,113.9534,113.6115,113.6561,45400.0
2015-02-11 14:15:00,152.88,152.89,152.67,152.8,16500.0,113.6486,113.6561,113.4925,113.5892,16500.0
2015-02-11 14:20:00,152.8,152.88,152.58,152.66,21100.0,113.5892,113.6486,113.4256,113.4851,21100.0
2015-02-11 14:25:00,152.67,152.69,152.39,152.52,18900.0,113.4925,113.5074,113.2844,113.381,18900.0
2015-02-11 14:30:00,152.44,152.87,152.44,152.87,19200.0,113.3215,113.6412,113.3215,113.6412,19200.0
2015-02-11 14:35:00,152.91,152.97,152.79,152.97,21800.0,113.6709,113.7155,113.5817,113.7155,21800.0
2015-02-11 14:40:00,152.91,153.02,152.68,152.68,16600.0,113.6709,113.7527,113.5,113.5,16600.0
2015-02-11 14:45:00,152.68,152.89,152.68,152.82,16900.0,113.5,113.6561,113.5,113.604,16900.0
2015-02-11 14:50:00,152.81,152.85,152.66,152.7,22500.0,113.5966,113.6263,113.4851,113.5148,22500.0
2015-02-11 14:55:00,152.72,152.8,152.68,152.79,11000.0,113.5297,113.5892,113.5,113.5817,11000.0
2015-02-11 15:00:00,152.81,152.93,152.72,152.81,19400.0,113.5966,113.6858,113.5297,113.5966,19400.0
2015-02-11 15:05:00,152.8,152.91,152.72,152.74,25600.0,113.5892,113.6709,113.5297,113.5446,25600.0
2015-02-11 15:10:00,152.71,152.82,152.64,152.68,25300.0,113.5223,113.604,113.4702,113.5,25300.0
2015-02-11 15:15:00,152.65,152.7,152.49,152.62,73400.0,113.4777,113.5148,113.3587,113.4554,73400.0
2015-02-11 15:20:00,152.62,152.83,152.53,152.83,19400.0,113.4554,113.6115,113.3885,113.6115,19400.0
2015-02-11 15:25:00,152.84,153.22,152.81,152.87,34400.0,113.6189,113.9014,113.5966,113.6412,34400.0
2015-02-11 15:30:00,152.88,153.05,152.79,152.9,76700.0,113.6486,113.775,113.5817,113.6635,76700.0
2015-02-11 15:35:00,152.92,153.05,152.88,153.01,64900.0,113.6784,113.775,113.6486,113.7453,64900.0
2015-02-11 15:40:00,153.02,153.06,152.85,152.9,57300.0,113.7527,113.7824,113.6263,113.6635,57300.0
2015-02-11 15:45:00,152.9,153.05,152.62,152.8,81900.0,113.6635,113.775,113.4554,113.5892,81900.0
2015-02-11 15:50:00,152.81,153.03,152.67,152.8,97900.0,113.5966,113.7601,113.4925,113.5892,97900.0
2015-02-11 15:55:00,152.81,153.14,152.8,153.11,138400.0,113.5966,113.8419,113.5892,113.8196,138400.0
2015-02-12 09:30:00,154.83,154.83,153.51,154.15,74200.0,115.0982,115.0982,114.117,114.5927,74200.0
2015-02-12 09:35:00,154.0,154.12,153.11,153.13,25000.0,114.4812,114.5704,113.8196,113.8345,25000.0
2015-02-12 09:40:00,153.27,153.37,152.85,153.06,38400.0,113.9386,114.0129,113.6263,113.7824,38400.0
2015-02-12 09:45:00,153.12,153.83,153.09,153.71,41200.0,113.8271,114.3549,113.8047,114.2656,41200.0
2015-02-12 09:50:00,153.61,153.75,153.05,153.13,25400.0,114.1913,114.2954,113.775,113.8345,25400.0
2015-02-12 09:55:00,153.09,153.13,152.82,153.01,47200.0,113.8047,113.8345,113.604,113.7453,47200.0
2015-02-12 10:00:00,153.0,153.04,152.68,152.71,35300.0,113.7378,113.7676,113.5,113.5223,35300.0
2015-02-12 10:05:00,152.76,152.93,152.56,152.62,24400.0,113.5594,113.6858,113.4108,113.4554,24400.0
2015-02-12 10:10:00,152.57,152.6,151.96,152.01,40700.0,113.4182,113.4405,112.9647,113.0019,40700.0
2015-02-12 10:15:00,152.0,152.08,151.75,151.85,45600.0,112.9945,113.0539,112.8086,112.883,45600.0
2015-02-12 10:20:00,151.83,151.85,151.31,151.43,89100.0,112.8681,112.883,112.4815,112.5707,89100.0
2015-02-12 10:25:00,151.5,151.56,151.12,151.3,85200.0,112.6228,112.6674,112.3403,112.4741,85200.0
2015-02-12 10:30:00,151.28,152.3,151.28,152.29,72900.0,112.4592,113.2175,112.4592,113.21,72900.0
2015-02-12 10:35:00,152.33,152.4,152.2,152.37,19900.0,113.2398,113.2918,113.1431,113.2695,19900.0
2015-02-12 10:40:00,152.41,152.5,152.32,152.48,25300.0,113.2992,113.3662,113.2323,113.3513,25300.0
2015-02-12 10:45:00,152.53,152.89,152.53,152.65,37800.0,113.3885,113.6561,113.3885,113.4777,37800.0
2015-02-12 10:50:00,152.67,152.68,152.28,152.4,29100.0,113.4925,113.5,113.2026,113.2918,29100.0
2015-02-12 10:55:00,152.43,152.5,152.16,152.24,32000.0,113.3141,113.3662,113.1134,113.1729,32000.0
2015-02-12 11:00:00,152.25,152.37,152.09,152.36,28800.0,113.1803,113.2695,113.0614,113.2621,28800.0
2015-02-12 11:05:00,152.35,152.63,152.31,152.42,31600.0,113.2546,113.4628,113.2249,113.3067,31600.0
2015-02-12 11:10:00,152.37,152.42,152.18,152.33,29500.0,113.2695,113.3067,113.1283,113.2398,29500.0
2015-02-12 11:15:00,152.29,152.29,151.86,151.92,19400.0,113.21,113.21,112.8904,112.935,19400.0
2015-02-12 11:20:00,151.94,151.99,151.73,151.8,29300.0,112.9499,112.987,112.7937,112.8458,29300.0
2015-02-12 11:25:00,151.81,152.01,151.7,151.8,124000.0,112.8532,113.0019,112.7714,112.8458,124000.0
2015-02-12 11:30:00,151.74,151.81,151.34,151.5,64600.0,112.8012,112.8532,112.5038,112.6228,64600.0
2015-02-12 11:35:00,151.5,151.73,151.44,151.71,26100.0,112.6228,112.7937,112.5782,112.7789,26100.0
2015-02-12 11:40:00,151.7,151.86,151.56,151.83,26900.0,112.7714,112.8904,112.6674,112.8681,26900.0
2015-02-12 11:45:00,151.82,152.41,151.82,152.38,31400.0,112.8607,113.2992,112.8607,113.2769,31400.0
2015-02-12 11:50:00,152.32,152.83,152.24,152.65,34800.0,113.2323,113.6115,113.1729,113.4777,34800.0
2015-02-12 11:55:00,152.61,152.62,152.37,152.43,13100.0,113.4479,113.4554,113.2695,113.3141,13100.0
2015-02-12 12:00:00,152.43,152.53,152.26,152.52,15200.0,113.3141,113.3885,113.1877,113.381,15200.0
2015-02-12 12:05:00,152.5,152.53,152.18,152.42,11000.0,113.3662,113.3885,113.1283,113.3067,11000.0
2015-02-12 12:10:00,152.52,152.52,152.36,152.36,12700.0,113.381,113.381,113.2621,113.2621,12700.0
2015-02-12 12:15:00,152.39,152.41,152.0,152.0,19900.0,113.2844,113.2992,112.9945,112.9945,19900.0
2015-02-12 12:20:00,152.04,152.2,151.97,152.03,10800.0,113.0242,113.1431,112.9722,113.0168,10800.0
2015-02-12 12:25:00,152.05,152.47,152.01,152.46,8700.0,113.0316,113.3439,113.0019,113.3364,8700.0
2015-02-12 12:30:00,152.47,152.69,152.47,152.6,15000.0,113.3439,113.5074,113.3439,113.4405,15000.0
2015-02-12 12:35:00,152.56,152.62,152.42,152.54,12100.0,113.4108,113.4554,113.3067,113.3959,12100.0
2015-02-12 12:40:00,152.52,152.69,152.4,152.66,22700.0,113.381,113.5074,113.2918,113.4851,22700.0
2015-02-12 12:45:00,152.71,152.79,152.14,152.2,25100.0,113.5223,113.5817,113.0985,113.1431,25100.0
2015-02-12 12:50:00,152.24,152.53,152.24,152.44,16000.0,113.1729,113.3885,113.1729,113.3215,16000.0
2015-02-12 12:55:00,152.48,152.49,152.28,152.33,27400.0,113.3513,113.3587,113.2026,113.2398,27400.0
2015-02-12 13:00:00,152.29,152.41,152.2,152.26,19900.0,113.21,113.2992,113.1431,113.1877,19900.0
2015-02-12 13:05:00,152.26,152.42,152.21,152.33,23800.0,113.1877,113.3067,113.1506,113.2398,23800.0
2015-02-12 13:10:00,152.32,152.56,152.2,152.41,15400.0,113.2323,113.4108,113.1431,113.2992,15400.0
2015-02-12 13:15:00,152.37,152.43,152.1,152.26,19900.0,113.2695,113.3141,113.0688,113.1877,19900.0
2015-02-12 13:20:00,152.22,152.42,152.11,152.4,18100.0,113.158,113.3067,113.0762,113.2918,18100.0
2015-02-12 13:25:00,152.43,152.7,152.32,152.63,9500.0,113.3141,113.5148,113.2323,113.4628,9500.0
2015-02-12 13:30:00,152.65,152.99,152.65,152.89,19400.0,113.4777,113.7304,113.4777,113.6561,19400.0
2015-02-12 13:35:00,152.89,152.97,152.8,152.95,20600.0,113.6561,113.7155,113.5892,113.7007,20600.0
2015-02-12 13:40:00,152.93,153.05,152.87,153.02,17100.0,113.6858,113.775,113.6412,113.7527,17100.0
2015-02-12 13:45:00,153.05,153.26,153.03,153.03,15400.0,113.775,113.9311,113.7601,113.7601,15400.0
2015-02-12 13:50:00,152.94,152.98,152.81,152.81,12400.0,113.6932,113.723,113.5966,113.5966,12400.0
2015-02-12 13:55:00,152.86,152.92,152.77,152.83,12300.0,113.6338,113.6784,113.5669,113.6115,12300.0
2015-02-12 14:00:00,152.83,153.03,152.8,152.88,10800.0,113.6115,113.7601,113.5892,113.6486,10800.0
2015-02-12 14:05:00,152.91,153.04,152.79,152.98,13500.0,113.6709,113.7676,113.5817,113.723,13500.0
2015-02-12 14:10:00,152.93,153.03,152.8,152.8,15900.0,113.6858,113.7601,113.5892,113.5892,15900.0
2015-02-12 14:15:00,152.8,152.82,152.68,152.82,10200.0,113.5892,113.604,113.5,113.604,10200.0
2015-02-12 14:20:00,152.79,152.79,152.67,152.69,14700.0,113.5817,113.5817,113.4925,113.5074,14700.0
2015-02-12 14:25:00,152.67,152.99,152.65,152.77,14700.0,113.4925,113.7304,113.4777,113.5669,14700.0
2015-02-12 14:30:00,152.77,152.79,152.63,152.78,20900.0,113.5669,113.5817,113.4628,113.5743,20900.0
2015-02-12 14:35:00,152.81,152.9,152.73,152.86,11300.0,113.5966,113.6635,113.5371,113.6338,11300.0
2015-02-12 14:40:00,152.89,153.0,152.82,152.89,20800.0,113.6561,113.7378,113.604,113.6561,20800.0
2015-02-12 14:45:00,152.89,152.91,152.64,152.76,26700.0,113.6561,113.6709,113.4702,113.5594,26700.0
2015-02-12 14:50:00,152.77,152.78,152.58,152.65,15200.0,113.5669,113.5743,113.4256,113.4777,15200.0
2015-02-12 14:55:00,152.66,152.72,152.5,152.57,13900.0,113.4851,113.5297,113.3662,113.4182,13900.0
2015-02-12 15:00:00,152.58,152.94,152.56,152.86,16800.0,113.4256,113.6932,113.4108,113.6338,16800.0
2015-02-12 15:05:00,152.89,153.15,152.82,153.1,27100.0,113.6561,113.8494,113.604,113.8122,27100.0
2015-02-12 15:10:00,153.11,153.11,152.86,152.86,24900.0,113.8196,113.8196,113.6338,113.6338,24900.0
2015-02-12 15:15:00,152.9,153.23,152.87,153.19,26000.0,113.6635,113.9088,113.6412,113.8791,26000.0
2015-02-12 15:20:00,153.16,153.19,153.02,153.19,36700.0,113.8568,113.8791,113.7527,113.8791,36700.0
2015-02-12 15:25:00,153.16,153.31,153.1,153.28,29700.0,113.8568,113.9683,113.8122,113.946,29700.0
2015-02-12 15:30:00,153.25,153.29,153.06,153.17,37000.0,113.9237,113.9534,113.7824,113.8642,37000.0
2015-02-12 15:35:00,153.17,153.3,152.93,153.04,34600.0,113.8642,113.9609,113.6858,113.7676,34600.0
2015-02-12 15:40:00,153.04,153.19,153.0,153.07,58700.0,113.7676,113.8791,113.7378,113.7899,58700.0
2015-02-12 15:45:00,153.05,153.09,152.92,153.04,47600.0,113.775,113.8047,113.6784,113.7676,47600.0
2015-02-12 15:50:00,153.04,153.14,152.85,152.9,43300.0,113.7676,113.8419,113.6263,113.6635,43300.0
2015-02-12 15:55:00,152.9,153.25,152.82,153.25,132200.0,113.6635,113.9237,113.604,113.9237,132200.0
2015-02-13 09:30:00,153.53,153.81,152.83,153.51,151200.0,114.1318,114.34,113.6115,114.117,151200.0
2015-02-13 09:35:00,153.61,153.61,152.18,152.54,83400.0,114.1913,114.1913,113.1283,113.3959,83400.0
2015-02-13 09:40:00,152.5,152.77,152.23,152.38,19600.0,113.3662,113.5669,113.1654,113.2769,19600.0
2015-02-13 09:45:00,152.36,152.41,151.66,151.9,41000.0,113.2621,113.2992,112.7417,112.9201,41000.0
2015-02-13 09:50:00,151.96,152.03,151.35,151.38,31500.0,112.9647,113.0168,112.5113,112.5336,31500.0
2015-02-13 09:55:00,151.35,151.47,151.03,151.04,57500.0,112.5113,112.6005,112.2734,112.2808,57500.0
2015-02-13 10:00:00,151.11,151.23,150.8,150.8,55100.0,112.3328,112.4221,112.1024,112.1024,55100.0
2015-02-13 10:05:00,150.79,150.95,150.65,150.84,73700.0,112.095,112.2139,111.9909,112.1321,73700.0
2015-02-13 10:10:00,150.79,151.39,150.73,151.3,47800.0,112.095,112.541,112.0504,112.4741,47800.0
2015-02-13 10:15:00,151.33,151.5,151.04,151.15,28600.0,112.4964,112.6228,112.2808,112.3626,28600.0
2015-02-13 10:20:00,151.14,151.2,150.88,151.2,35500.0,112.3551,112.3998,112.1619,112.3998,35500.0
2015-02-13 10:25:00,151.15,151.22,150.94,151.05,52900.0,112.3626,112.4146,112.2065,112.2882,52900.0
2015-02-13 10:30:00,151.06,151.19,150.74,150.96,53600.0,112.2957,112.3923,112.0578,112.2213,53600.0
2015-02-13 10:35:00,150.93,151.01,150.42,150.65,104500.0,112.199,112.2585,111.8199,111.9909,104500.0
2015-02-13 10:40:00,150.56,150.74,150.33,150.39,41300.0,111.924,112.0578,111.753,111.7976,41300.0
2015-02-13 10:45:00,150.42,150.49,150.21,150.48,62400.0,111.8199,111.8719,111.6638,111.8645,62400.0
2015-02-13 10:50:00,150.44,151.11,150.44,151.03,38800.0,111.8348,112.3328,111.8348,112.2734,38800.0
2015-02-13 10:55:00,151.01,151.2,150.67,150.83,52400.0,112.2585,112.3998,112.0058,112.1247,52400.0
2015-02-13 11:00:00,150.8,151.09,150.8,151.06,20700.0,112.1024,112.318,112.1024,112.2957,20700.0
2015-02-13 11:05:00,151.1,151.21,150.86,151.13,44700.0,112.3254,112.4072,112.147,112.3477,44700.0
2015-02-13 11:10:00,151.17,151.61,151.16,151.55,27800.0,112.3775,112.7045,112.37,112.6599,27800.0
2015-02-13 11:15:00,151.55,151.86,151.51,151.81,17900.0,112.6599,112.8904,112.6302,112.8532,17900.0
2015-02-13 11:20:00,151.84,152.02,151.74,152.0,50800.0,112.8755,113.0093,112.8012,112.9945,50800.0
2015-02-13 11:25:00,152.0,152.16,151.83,151.89,58700.0,112.9945,113.1134,112.8681,112.9127,58700.0
2015-02-13 11:30:00,151.94,152.81,151.94,152.8,94400.0,112.9499,113.5966,112.9499,113.5892,94400.0
2015-02-13 11:35:00,152.8,152.94,152.37,152.79,110300.0,113.5892,113.6932,113.2695,113.5817,110300.0
2015-02-13 11:40:00,152.74,152.99,152.47,152.55,61500.0,113.5446,113.7304,113.3439,113.4033,61500.0
2015-02-13 11:45:00,152.55,153.04,152.36,153.0,42300.0,113.4033,113.7676,113.2621,113.7378,42300.0
2015-02-13 11:50:00,153.01,153.46,152.97,153.43,29600.0,113.7453,114.0798,113.7155,114.0575,29600.0
2015-02-13 11:55:00,153.42,153.42,153.06,153.06,15100.0,114.0501,114.0501,113.7824,113.7824,15100.0
2015-02-13 12:00:00,153.11,153.14,152.89,152.94,9500.0,113.8196,113.8419,113.6561,113.6932,9500.0
2015-02-13 12:05:00,152.91,152.96,152.57,152.61,11800.0,113.6709,113.7081,113.4182,113.4479,11800.0
2015-02-13 12:10:00,152.6,152.84,152.5,152.65,21600.0,113.4405,113.6189,113.3662,113.4777,21600.0
2015-02-13 12:15:00,152.73,152.77,152.62,152.76,11600.0,113.5371,113.5669,113.4554,113.5594,11600.0
2015-02-13 12:20:00,152.77,152.93,152.7,152.93,29300.0,113.5669,113.6858,113.5148,113.6858,29300.0
2015-02-13 12:25:00,152.95,153.17,152.91,153.15,20800.0,113.7007,113.8642,113.6709,113.8494,20800.0
2015-02-13 12:30:00,153.15,153.22,152.97,153.05,18700.0,113.8494,113.9014,113.7155,113.775,18700.0
2015-02-13 12:35:00,153.01,153.05,152.7,152.82,13600.0,113.7453,113.775,113.5148,113.604,13600.0
2015-02-13 12:40:00,152.86,152.86,152.48,152.53,26500.0,113.6338,113.6338,113.3513,113.3885,26500.0
2015-02-13 12:45:00,152.56,152.66,152.41,152.61,18200.0,113.4108,113.4851,113.2992,113.4479,18200.0
2015-02-13 12:50:00,152.59,152.68,152.37,152.37,29800.0,113.4331,113.5,113.2695,113.2695,29800.0
2015-02-13 12:55:00,152.39,152.64,152.33,152.54,13300.0,113.2844,113.4702,113.2398,113.3959,13300.0
2015-02-13 13:00:00,152.58,152.82,152.4,152.6,23100.0,113.4256,113.604,113.2918,113.4405,23100.0
2015-02-13 13:05:00,152.6,152.68,152.46,152.51,12800.0,113.4405,113.5,113.3364,113.3736,12800.0
2015-02-13 13:10:00,152.5,152.79,152.49,152.64,13800.0,113.3662,113.5817,113.3587,113.4702,13800.0
2015-02-13 13:15:00,152.64,152.69,152.47,152.53,8600.0,113.4702,113.5074,113.3439,113.3885,8600.0
2015-02-13 13:20:00,152.52,152.73,152.33,152.63,19800.0,113.381,113.5371,113.2398,113.4628,19800.0
2015-02-13 13:25:00,152.59,152.81,152.58,152.78,14200.0,113.4331,113.5966,113.4256,113.5743,14200.0
2015-02-13 13:30:00,152.82,152.83,152.59,152.59,12800.0,113.604,113.6115,113.4331,113.4331,12800.0
2015-02-13 13:35:00,152.59,152.73,152.44,152.7,18100.0,113.4331,113.5371,113.3215,113.5148,18100.0
2015-02-13 13:40:00,152.68,152.7,152.42,152.55,11900.0,113.5,113.5148,113.3067,113.4033,11900.0
2015-02-13 13:45:00,152.59,152.69,152.55,152.64,9500.0,113.4331,113.5074,113.4033,113.4702,9500.0
2015-02-13 13:50:00,152.65,153.06,152.65,153.02,21000.0,113.4777,113.7824,113.4777,113.7527,21000.0
2015-02-13 13:55:00,153.03,153.21,153.03,153.07,13500.0,113.7601,113.894,113.7601,113.7899,13500.0
2015-02-13 14:00:00,153.02,153.19,152.93,153.01,13800.0,113.7527,113.8791,113.6858,113.7453,13800.0
2015-02-13 14:05:00,153.03,153.15,152.84,152.89,13200.0,113.7601,113.8494,113.6189,113.6561,13200.0
2015-02-13 14:10:00,152.87,152.87,152.51,152.51,17500.0,113.6412,113.6412,113.3736,113.3736,17500.0
2015-02-13 14:15:00,152.48,152.7,152.41,152.66,17600.0,113.3513,113.5148,113.2992,113.4851,17600.0
2015-02-13 14:20:00,152.62,152.66,152.53,152.56,20100.0,113.4554,113.4851,113.3885,113.4108,20100.0
2015-02-13 14:25:00,152.58,152.69,152.47,152.56,27600.0,113.4256,113.5074,113.3439,113.4108,27600.0
2015-02-13 14:30:00,152.58,152.81,152.56,152.76,15400.0,113.4256,113.5966,113.4108,113.5594,15400.0
2015-02-13 14:35:00,152.8,152.86,152.51,152.83,46200.0,113.5892,113.6338,113.3736,113.6115,46200.0
2015-02-13 14:40:00,152.86,153.1,152.62,153.03,63300.0,113.6338,113.8122,113.4554,113.7601,63300.0
2015-02-13 14:45:00,153.03,153.16,152.96,153.06,28300.0,113.7601,113.8568,113.7081,113.7824,28300.0
2015-02-13 14:50:00,153.08,153.12,152.92,153.01,26500.0,113.7973,113.8271,113.6784,113.7453,26500.0
2015-02-13 14:55:00,152.98,153.18,152.95,153.11,22400.0,113.723,113.8717,113.7007,113.8196,22400.0
2015-02-13 15:00:00,153.12,153.16,152.86,152.9,12400.0,113.8271,113.8568,113.6338,113.6635,12400.0
2015-02-13 15:05:00,152.94,153.31,152.94,153.15,26500.0,113.6932,113.9683,113.6932,113.8494,26500.0
2015-02-13 15:10:00,153.14,153.28,153.1,153.19,21700.0,113.8419,113.946,113.8122,113.8791,21700.0
2015-02-13 15:15:00,153.16,153.29,153.12,153.14,16400.0,113.8568,113.9534,113.8271,113.8419,16400.0
2015-02-13 15:20:00,153.13,153.22,153.01,153.13,28200.0,113.8345,113.9014,113.7453,113.8345,28200.0
2015-02-13 15:25:00,153.11,153.27,153.05,153.07,47000.0,113.8196,113.9386,113.775,113.7899,47000.0
2015-02-13 15:30:00,153.05,153.19,153.04,153.14,45400.0,113.775,113.8791,113.7676,113.8419,45400.0
2015-02-13 15:35:00,153.15,153.18,153.01,153.06,25900.0,113.8494,113.8717,113.7453,113.7824,25900.0
2015-02-13 15:40:00,153.07,153.12,152.92,152.99,32100.0,113.7899,113.8271,113.6784,113.7304,32100.0
2015-02-13 15:45:00,153.01,153.23,152.94,153.19,46900.0,113.7453,113.9088,113.6932,113.8791,46900.0
2015-02-13 15:50:00,153.19,153.38,153.19,153.27,79700.0,113.8791,114.0203,113.8791,113.9386,79700.0
2015-02-13 15:55:00,153.3,153.55,153.26,153.48,178100.0,113.9609,114.1467,113.9311,114.0947,178100.0
2015-02-17 09:30:00,153.47,153.88,153.0,153.8,134100.0,114.0872,114.392,113.7378,114.3326,134100.0
2015-02-17 09:35:00,153.69,154.81,153.58,153.61,73200.0,114.2508,115.0834,114.169,114.1913,73200.0
2015-02-17 09:40:00,153.76,154.09,153.52,153.89,65100.0,114.3028,114.5481,114.1244,114.3995,65100.0
2015-02-17 09:45:00,153.76,153.99,153.52,153.57,26900.0,114.3028,114.4738,114.1244,114.1616,26900.0
2015-02-17 09:50:00,153.62,154.5,153.6,154.13,88700.0,114.1987,114.8529,114.1839,114.5779,88700.0
2015-02-17 09:55:00,154.17,154.42,154.09,154.29,57900.0,114.6076,114.7935,114.5481,114.6968,57900.0
2015-02-17 10:00:00,154.27,154.85,154.13,154.21,83300.0,114.6819,115.1131,114.5779,114.6373,83300.0
2015-02-17 10:05:00,154.26,154.32,153.98,154.0,47700.0,114.6745,114.7191,114.4664,114.4812,47700.0
2015-02-17 10:10:00,154.05,154.31,154.0,154.16,24600.0,114.5184,114.7117,114.4812,114.6002,24600.0
2015-02-17 10:15:00,154.13,154.26,153.78,154.21,43300.0,114.5779,114.6745,114.3177,114.6373,43300.0
2015-02-17 10:20:00,154.18,154.68,154.15,154.68,22900.0,114.615,114.9867,114.5927,114.9867,22900.0
2015-02-17 10:25:00,154.66,154.79,154.51,154.78,25600.0,114.9719,115.0685,114.8604,115.0611,25600.0
2015-02-17 10:30:00,154.79,154.84,154.08,154.35,82300.0,115.0685,115.1057,114.5407,114.7414,82300.0
2015-02-17 10:35:00,154.37,154.62,154.11,154.48,31200.0,114.7563,114.9421,114.563,114.8381,31200.0
2015-02-17 10:40:00,154.42,154.59,154.18,154.59,72200.0,114.7935,114.9198,114.615,114.9198,72200.0
2015-02-17 10:45:00,154.62,154.66,154.21,154.35,33100.0,114.9421,114.9719,114.6373,114.7414,33100.0
2015-02-17 10:50:00,154.25,154.36,154.0,154.09,28300.0,114.6671,114.7488,114.4812,114.5481,28300.0
2015-02-17 10:55:00,154.03,154.07,153.81,153.81,22800.0,114.5035,114.5333,114.34,114.34,22800.0
2015-02-17 11:00:00,153.85,154.2,153.85,154.1,24100.0,114.3697,114.6299,114.3697,114.5556,24100.0
2015-02-17 11:05:00,154.12,154.15,153.84,154.0,18500.0,114.5704,114.5927,114.3623,114.4812,18500.0
2015-02-17 11:10:00,154.01,154.3,153.98,154.15,27300.0,114.4887,114.7042,114.4664,114.5927,27300.0
2015-02-17 11:15:00,154.15,154.37,154.07,154.25,23000.0,114.5927,114.7563,114.5333,114.6671,23000.0
2015-02-17 11:20:00,154.32,154.63,154.3,154.41,19000.0,114.7191,114.9496,114.7042,114.786,19000.0
2015-02-17 11:25:00,154.49,154.52,154.05,154.13,51700.0,114.8455,114.8678,114.5184,114.5779,51700.0
2015-02-17 11:30:00,154.13,154.27,153.67,154.27,43400.0,114.5779,114.6819,114.2359,114.6819,43400.0
2015-02-17 11:35:00,154.27,154.32,154.06,154.09,60000.0,114.6819,114.7191,114.5258,114.5481,60000.0
2015-02-17 11:40:00,154.08,154.16,153.77,153.92,19100.0,114.5407,114.6002,114.3103,114.4218,19100.0
2015-02-17 11:45:00,153.95,154.29,153.92,154.23,27000.0,114.4441,114.6968,114.4218,114.6522,27000.0
2015-02-17 11:50:00,154.23,154.34,153.97,154.16,48200.0,114.6522,114.734,114.4589,114.6002,48200.0
2015-02-17 11:55:00,154.12,154.3,154.07,154.18,17800.0,114.5704,114.7042,114.5333,114.615,17800.0
2015-02-17 12:00:00,154.15,154.45,154.11,154.43,50400.0,114.5927,114.8158,114.563,114.8009,50400.0
2015-02-17 12:05:00,154.43,154.43,154.1,154.14,19800.0,114.8009,114.8009,114.5556,114.5853,19800.0
2015-02-17 12:10:00,154.26,154.3,153.99,154.01,14800.0,114.6745,114.7042,114.4738,114.4887,14800.0
2015-02-17 12:15:00,154.04,154.09,153.86,153.92,13700.0,114.511,114.5481,114.3772,114.4218,13700.0
2015-02-17 12:20:00,153.99,154.12,153.94,154.1,20100.0,114.4738,114.5704,114.4366,114.5556,20100.0
2015-02-17 12:25:00,154.05,154.13,153.92,154.07,22100.0,114.5184,114.5779,114.4218,114.5333,22100.0
2015-02-17 12:30:00,154.09,154.12,153.91,154.0,42900.0,114.5481,114.5704,114.4143,114.4812,42900.0
2015-02-17 12:35:00,154.02,154.05,153.92,154.01,18100.0,114.4961,114.5184,114.4218,114.4887,18100.0
2015-02-17 12:40:00,154.03,154.1,153.93,154.0,41800.0,114.5035,114.5556,114.4292,114.4812,41800.0
2015-02-17 12:45:00,153.96,154.05,153.92,153.97,17900.0,114.4515,114.5184,114.4218,114.4589,17900.0
2015-02-17 12:50:00,153.95,154.05,153.83,153.88,17000.0,114.4441,114.5184,114.3549,114.392,17000.0
2015-02-17 12:55:00,153.88,153.99,153.85,153.96,7800.0,114.392,114.4738,114.3697,114.4515,7800.0
2015-02-17 13:00:00,153.95,154.08,153.85,153.93,15600.0,114.4441,114.5407,114.3697,114.4292,15600.0
2015-02-17 13:05:00,153.97,154.06,153.91,154.01,25500.0,114.4589,114.5258,114.4143,114.4887,25500.0
2015-02-17 13:10:00,154.02,154.11,153.91,154.0,32500.0,114.4961,114.563,114.4143,114.4812,32500.0
2015-02-17 13:15:00,154.01,154.04,153.84,153.85,29500.0,114.4887,114.511,114.3623,114.3697,29500.0
2015-02-17 13:20:00,153.87,154.0,153.82,153.94,18700.0,114.3846,114.4812,114.3474,114.4366,18700.0
2015-02-17 13:25:00,153.95,154.32,153.95,154.25,56100.0,114.4441,114.7191,114.4441,114.6671,56100.0
2015-02-17 13:30:00,154.26,154.33,154.09,154.15,31900.0,114.6745,114.7265,114.5481,114.5927,31900.0
2015-02-17 13:35:00,154.13,154.21,153.97,154.0,24800.0,114.5779,114.6373,114.4589,114.4812,24800.0
2015-02-17 13:40:00,154.0,154.19,153.95,154.09,16300.0,114.4812,114.6225,114.4441,114.5481,16300.0
2015-02-17 13:45:00,154.09,154.21,154.05,154.2,22600.0,114.5481,114.6373,114.5184,114.6299,22600.0
2015-02-17 13:50:00,154.2,154.23,153.96,154.08,23500.0,114.6299,114.6522,114.4515,114.5407,23500.0
2015-02-17 13:55:00,154.08,154.5,154.05,154.25,40600.0,114.5407,114.8529,114.5184,114.6671,40600.0
2015-02-17 14:00:00,154.25,154.27,154.03,154.09,17500.0,114.6671,114.6819,114.5035,114.5481,17500.0
2015-02-17 14:05:00,154.09,154.22,154.09,154.14,23400.0,114.5481,114.6448,114.5481,114.5853,23400.0
2015-02-17 14:10:00,154.15,154.21,154.05,154.17,12000.0,114.5927,114.6373,114.5184,114.6076,12000.0
2015-02-17 14:15:00,154.17,154.22,154.06,154.06,10800.0,114.6076,114.6448,114.5258,114.5258,10800.0
2015-02-17 14:20:00,154.09,154.22,154.09,154.13,12300.0,114.5481,114.6448,114.5481,114.5779,12300.0
2015-02-17 14:25:00,154.15,154.24,154.13,154.19,14400.0,114.5927,114.6596,114.5779,114.6225,14400.0
2015-02-17 14:30:00,154.17,154.27,154.03,154.1,42200.0,114.6076,114.6819,114.5035,114.5556,42200.0
2015-02-17 14:35:00,154.11,154.12,154.02,154.02,6700.0,114.563,114.5704,114.4961,114.4961,6700.0
2015-02-17 14:40:00,154.01,154.19,153.98,154.16,16100.0,114.4887,114.6225,114.4664,114.6002,16100.0
2015-02-17 14:45:00,154.13,154.23,154.02,154.21,33100.0,114.5779,114.6522,114.4961,114.6373,33100.0
2015-02-17 14:50:00,154.2,154.21,153.87,153.95,47800.0,114.6299,114.6373,114.3846,114.4441,47800.0
2015-02-17 14:55:00,153.94,154.1,153.93,154.05,121600.0,114.4366,114.5556,114.4292,114.5184,121600.0
2015-02-17 15:00:00,154.03,154.04,153.88,154.02,22500.0,114.5035,114.511,114.392,114.4961,22500.0
2015-02-17 15:05:00,154.01,154.04,153.83,153.91,21500.0,114.4887,114.511,114.3549,114.4143,21500.0
2015-02-17 15:10:00,153.92,153.97,153.7,153.8,26200.0,114.4218,114.4589,114.2582,114.3326,26200.0
2015-02-17 15:15:00,153.78,153.99,153.74,153.88,24200.0,114.3177,114.4738,114.2879,114.392,24200.0
2015-02-17 15:20:00,153.89,153.92,153.76,153.84,24400.0,114.3995,114.4218,114.3028,114.3623,24400.0
2015-02-17 15:25:00,153.83,153.83,153.55,153.66,22400.0,114.3549,114.3549,114.1467,114.2285,22400.0
2015-02-17 15:30:00,153.66,153.68,153.42,153.47,27300.0,114.2285,114.2433,114.0501,114.0872,27300.0
2015-02-17 15:35:00,153.43,153.75,153.4,153.59,22100.0,114.0575,114.2954,114.0352,114.1764,22100.0
2015-02-17 15:40:00,153.63,153.69,153.46,153.47,36000.0,114.2062,114.2508,114.0798,114.0872,36000.0
2015-02-17 15:45:00,153.48,153.73,153.39,153.69,64500.0,114.0947,114.2805,114.0278,114.2508,64500.0
2015-02-17 15:50:00,153.71,153.97,153.59,153.83,122100.0,114.2656,114.4589,114.1764,114.3549,122100.0
2015-02-17 15:55:00,153.81,154.25,153.65,154.24,236000.0,114.34,114.6671,114.221,114.6596,236000.0
2015-02-18 09:30:00,154.22,155.99,154.22,155.98,135500.0,114.6448,115.9606,114.6448,115.9531,135500.0
2015-02-18 09:35:00,155.89,156.23,155.45,155.79,51800.0,115.8862,116.139,115.5591,115.8119,51800.0
2015-02-18 09:40:00,155.73,155.9,154.88,154.99,17000.0,115.7673,115.8937,115.1354,115.2172,17000.0
2015-02-18 09:45:00,154.91,155.19,154.52,154.64,62600.0,115.1577,115.3659,114.8678,114.957,62600.0
2015-02-18 09:50:00,154.59,154.71,154.01,154.29,106400.0,114.9198,115.009,114.4887,114.6968,106400.0
2015-02-18 09:55:00,154.25,155.07,154.19,154.87,30400.0,114.6671,115.2767,114.6225,115.128,30400.0
2015-02-18 10:00:00,154.88,154.88,153.82,154.0,67500.0,115.1354,115.1354,114.3474,114.4812,67500.0
2015-02-18 10:05:00,153.95,154.35,153.84,154.18,24200.0,114.4441,114.7414,114.3623,114.615,24200.0
2015-02-18 10:10:00,154.16,154.77,154.16,154.25,28500.0,114.6002,115.0536,114.6002,114.6671,28500.0
2015-02-18 10:15:00,154.22,154.3,153.87,153.88,47600.0,114.6448,114.7042,114.3846,114.392,47600.0
2015-02-18 10:20:00,153.89,154.16,153.82,153.96,22600.0,114.3995,114.6002,114.3474,114.4515,22600.0
2015-02-18 10:25:00,154.0,154.05,153.64,154.03,58100.0,114.4812,114.5184,114.2136,114.5035,58100.0
2015-02-18 10:30:00,154.04,154.4,154.04,154.33,20200.0,114.511,114.7786,114.511,114.7265,20200.0
2015-02-18 10:35:00,154.33,154.67,154.27,154.67,20200.0,114.7265,114.9793,114.6819,114.9793,20200.0
2015-02-18 10:40:00,154.64,155.02,154.63,154.96,71800.0,114.957,115.2395,114.9496,115.1949,71800.0
2015-02-18 10:45:00,154.92,154.94,154.06,154.09,23900.0,115.1651,115.18,114.5258,114.5481,23900.0
2015-02-18 10:50:00,154.13,154.61,154.12,154.61,22700.0,114.5779,114.9347,114.5704,114.9347,22700.0
2015-02-18 10:55:00,154.58,155.0,154.58,154.91,27900.0,114.9124,115.2246,114.9124,115.1577,27900.0
2015-02-18 11:00:00,154.93,155.14,154.74,154.74,16400.0,115.1726,115.3287,115.0313,115.0313,16400.0
2015-02-18 11:05:00,154.8,155.08,154.65,154.86,17300.0,115.0759,115.2841,114.9644,115.1205,17300.0
2015-02-18 11:10:00,154.83,155.09,154.42,154.42,37800.0,115.0982,115.2915,114.7935,114.7935,37800.0
2015-02-18 11:15:00,154.46,154.67,154.43,154.54,18400.0,114.8232,114.9793,114.8009,114.8827,18400.0
2015-02-18 11:20:00,154.45,154.59,154.37,154.58,7100.0,114.8158,114.9198,114.7563,114.9124,7100.0
2015-02-18 11:25:00,154.55,154.94,154.41,154.76,33700.0,114.8901,115.18,114.786,115.0462,33700.0
2015-02-18 11:30:00,154.81,154.86,154.61,154.7,23700.0,115.0834,115.1205,114.9347,115.0016,23700.0
2015-02-18 11:35:00,154.68,154.94,154.67,154.84,20000.0,114.9867,115.18,114.9793,115.1057,20000.0
2015-02-18 11:40:00,154.8,155.07,154.74,154.85,34300.0,115.0759,115.2767,115.0313,115.1131,34300.0
2015-02-18 11:45:00,154.83,154.97,154.66,154.83,12700.0,115.0982,115.2023,114.9719,115.0982,12700.0
2015-02-18 11:50:00,154.88,154.93,154.73,154.82,28300.0,115.1354,115.1726,115.0239,115.0908,28300.0
2015-02-18 11:55:00,154.82,154.82,154.41,154.41,17400.0,115.0908,115.0908,114.786,114.786,17400.0
2015-02-18 12:00:00,154.4,154.75,154.39,154.71,19000.0,114.7786,115.0388,114.7711,115.009,19000.0
2015-02-18 12:05:00,154.74,154.89,154.7,154.79,5800.0,115.0313,115.1428,115.0016,115.0685,5800.0
2015-02-18 12:10:00,154.78,154.78,154.52,154.55,14300.0,115.0611,115.0611,114.8678,114.8901,14300.0
2015-02-18 12:15:00,154.59,154.72,154.43,154.69,14500.0,114.9198,115.0165,114.8009,114.9942,14500.0
2015-02-18 12:20:00,154.69,154.75,154.34,154.34,16000.0,114.9942,115.0388,114.734,114.734,16000.0
2015-02-18 12:25:00,154.36,154.79,154.34,154.57,28700.0,114.7488,115.0685,114.734,114.905,28700.0
2015-02-18 12:30:00,154.62,154.76,154.39,154.48,24700.0,114.9421,115.0462,114.7711,114.8381,24700.0
2015-02-18 12:35:00,154.5,154.58,154.36,154.5,8600.0,114.8529,114.9124,114.7488,114.8529,8600.0
2015-02-18 12:40:00,154.52,154.7,154.41,154.68,11100.0,114.8678,115.0016,114.786,114.9867,11100.0
2015-02-18 12:45:00,154.7,154.79,154.59,154.72,9900.0,115.0016,115.0685,114.9198,115.0165,9900.0
2015-02-18 12:50:00,154.67,154.77,154.57,154.72,7000.0,114.9793,115.0536,114.905,115.0165,7000.0
2015-02-18 12:55:00,154.7,154.83,154.62,154.68,19300.0,115.0016,115.0982,114.9421,114.9867,19300.0
2015-02-18 13:00:00,154.68,154.84,154.59,154.59,26400.0,114.9867,115.1057,114.9198,114.9198,26400.0
2015-02-18 13:05:00,154.57,154.58,154.41,154.51,20100.0,114.905,114.9124,114.786,114.8604,20100.0
2015-02-18 13:10:00,154.55,154.6,154.41,154.53,13000.0,114.8901,114.9273,114.786,114.8752,13000.0
2015-02-18 13:15:00,154.53,154.53,154.29,154.39,23800.0,114.8752,114.8752,114.6968,114.7711,23800.0
2015-02-18 13:20:00,154.34,154.44,154.3,154.42,9000.0,114.734,114.8083,114.7042,114.7935,9000.0
2015-02-18 13:25:00,154.46,154.87,154.43,154.87,13700.0,114.8232,115.128,114.8009,115.128,13700.0
2015-02-18 13:30:00,154.89,154.94,154.34,154.53,29700.0,115.1428,115.18,114.734,114.8752,29700.0
2015-02-18 13:35:00,154.55,154.56,154.38,154.43,9300.0,114.8901,114.8975,114.7637,114.8009,9300.0
2015-02-18 13:40:00,154.5,154.55,154.34,154.39,34100.0,114.8529,114.8901,114.734,114.7711,34100.0
2015-02-18 13:45:00,154.4,154.59,154.39,154.39,20900.0,114.7786,114.9198,114.7711,114.7711,20900.0
2015-02-18 13:50:00,154.43,154.58,154.37,154.54,11900.0,114.8009,114.9124,114.7563,114.8827,11900.0
2015-02-18 13:55:00,154.55,154.77,154.5,154.53,14100.0,114.8901,115.0536,114.8529,114.8752,14100.0
2015-02-18 14:00:00,154.64,154.87,154.52,154.74,48200.0,114.957,115.128,114.8678,115.0313,48200.0
2015-02-18 14:05:00,154.83,154.93,154.56,154.8,87900.0,115.0982,115.1726,114.8975,115.0759,87900.0
2015-02-18 14:10:00,154.82,155.25,154.6,155.18,45400.0,115.0908,115.4105,114.9273,115.3584,45400.0
2015-02-18 14:15:00,155.2,155.28,154.78,154.8,24600.0,115.3733,115.4328,115.0611,115.0759,24600.0
2015-02-18 14:20:00,154.83,155.02,154.78,154.8,28600.0,115.0982,115.2395,115.0611,115.0759,28600.0
2015-02-18 14:25:00,154.82,155.13,154.69,154.9,44500.0,115.0908,115.3213,114.9942,115.1503,44500.0
2015-02-18 14:30:00,155.0,155.05,154.78,155.03,55100.0,115.2246,115.2618,115.0611,115.2469,55100.0
2015-02-18 14:35:00,154.97,155.03,154.75,154.91,51300.0,115.2023,115.2469,115.0388,115.1577,51300.0
2015-02-18 14:40:00,154.91,155.22,154.78,155.22,54500.0,115.1577,115.3882,115.0611,115.3882,54500.0
2015-02-18 14:45:00,155.14,155.35,155.11,155.16,29800.0,115.3287,115.4848,115.3064,115.3436,29800.0
2015-02-18 14:50:00,155.18,155.26,154.92,155.1,43700.0,115.3584,115.4179,115.1651,115.299,43700.0
2015-02-18 14:55:00,155.1,155.25,154.97,155.22,18400.0,115.299,115.4105,115.2023,115.3882,18400.0
2015-02-18 15:00:00,155.2,155.24,155.0,155.16,33900.0,115.3733,115.403,115.2246,115.3436,33900.0
2015-02-18 15:05:00,155.17,155.3,155.08,155.19,59500.0,115.351,115.4476,115.2841,115.3659,59500.0
2015-02-18 15:10:00,155.22,155.22,155.06,155.1,38100.0,115.3882,115.3882,115.2692,115.299,38100.0
2015-02-18 15:15:00,155.11,155.38,155.08,155.28,30300.0,115.3064,115.5071,115.2841,115.4328,30300.0
2015-02-18 15:20:00,155.26,155.32,155.11,155.25,46100.0,115.4179,115.4625,115.3064,115.4105,46100.0
2015-02-18 15:25:00,155.28,155.29,155.19,155.29,30600.0,115.4328,115.4402,115.3659,115.4402,30600.0
2015-02-18 15:30:00,155.28,155.3,155.15,155.15,67500.0,115.4328,115.4476,115.3361,115.3361,67500.0
2015-02-18 15:35:00,155.16,155.31,155.05,155.14,23000.0,115.3436,115.4551,115.2618,115.3287,23000.0
2015-02-18 15:40:00,155.17,155.47,155.09,155.41,35200.0,115.351,115.574,115.2915,115.5294,35200.0
2015-02-18 15:45:00,155.37,155.47,155.14,155.41,38600.0,115.4997,115.574,115.3287,115.5294,38600.0
2015-02-18 15:50:00,155.42,155.59,155.42,155.57,115900.0,115.5368,115.6632,115.5368,115.6483,115900.0
2015-02-18 15:55:00,155.55,155.81,155.54,155.78,145100.0,115.6335,115.8268,115.626,115.8045,145100.0
2015-02-19 09:30:00,155.98,156.1,155.41,155.53,84400.0,115.9531,116.0423,115.5294,115.6186,84400.0
2015-02-19 09:35:00,155.5,155.71,155.09,155.68,41000.0,115.5963,115.7524,115.2915,115.7301,41000.0
2015-02-19 09:40:00,155.68,155.91,155.04,155.24,55100.0,115.7301,115.9011,115.2543,115.403,55100.0
2015-02-19 09:45:00,155.7,155.9,155.12,155.84,47600.0,115.745,115.8937,115.3138,115.8491,47600.0
2015-02-19 09:50:00,155.89,155.89,155.41,155.53,108300.0,115.8862,115.8862,115.5294,115.6186,108300.0
2015-02-19 09:55:00,155.5,155.7,155.36,155.63,23000.0,115.5963,115.745,115.4922,115.6929,23000.0
2015-02-19 10:00:00,155.63,155.68,155.44,155.5,24300.0,115.6929,115.7301,115.5517,115.5963,24300.0
2015-02-19 10:05:00,155.56,155.97,155.47,155.78,34300.0,115.6409,115.9457,115.574,115.8045,34300.0
2015-02-19 10:10:00,155.78,155.95,155.66,155.78,86100.0,115.8045,115.9308,115.7152,115.8045,86100.0
2015-02-19 10:15:00,155.81,155.99,155.81,155.84,19600.0,115.8268,115.9606,115.8268,115.8491,19600.0
2015-02-19 10:20:00,155.83,155.85,155.66,155.72,30700.0,115.8416,115.8565,115.7152,115.7599,30700.0
2015-02-19 10:25:00,155.73,156.14,155.7,156.0,53100.0,115.7673,116.0721,115.745,115.968,53100.0
2015-02-19 10:30:00,156.02,156.09,155.84,156.09,64600.0,115.9829,116.0349,115.8491,116.0349,64600.0
2015-02-19 10:35:00,156.09,156.19,155.93,155.94,43000.0,116.0349,116.1092,115.916,115.9234,43000.0
2015-02-19 10:40:00,155.91,155.98,155.73,155.93,14400.0,115.9011,115.9531,115.7673,115.916,14400.0
2015-02-19 10:45:00,155.94,156.42,155.94,156.36,39200.0,115.9234,116.2802,115.9234,116.2356,39200.0
2015-02-19 10:50:00,156.38,156.38,156.01,156.07,28800.0,116.2505,116.2505,115.9754,116.02,28800.0
2015-02-19 10:55:00,156.12,156.2,156.09,156.13,16200.0,116.0572,116.1167,116.0349,116.0646,16200.0
2015-02-19 11:00:00,156.11,156.18,155.77,155.83,27000.0,116.0498,116.1018,115.797,115.8416,27000.0
2015-02-19 11:05:00,155.8,155.92,155.78,155.78,264500.0,115.8193,115.9085,115.8045,115.8045,264500.0
2015-02-19 11:10:00,155.77,156.01,155.77,155.84,25200.0,115.797,115.9754,115.797,115.8491,25200.0
2015-02-19 11:15:00,155.84,156.11,155.77,156.01,28600.0,115.8491,116.0498,115.797,115.9754,28600.0
2015-02-19 11:20:00,156.04,156.23,155.91,156.06,14500.0,115.9977,116.139,115.9011,116.0126,14500.0
2015-02-19 11:25:00,156.06,156.28,155.95,155.97,23900.0,116.0126,116.1761,115.9308,115.9457,23900.0
2015-02-19 11:30:00,156.02,156.09,155.78,155.89,15500.0,115.9829,116.0349,115.8045,115.8862,15500.0
2015-02-19 11:35:00,155.84,156.04,155.8,155.86,17800.0,115.8491,115.9977,115.8193,115.8639,17800.0
2015-02-19 11:40:00,155.88,155.99,155.85,155.94,13600.0,115.8788,115.9606,115.8565,115.9234,13600.0
2015-02-19 11:45:00,155.96,156.01,155.76,155.76,28600.0,115.9383,115.9754,115.7896,115.7896,28600.0
2015-02-19 11:50:00,155.78,155.81,155.63,155.66,21900.0,115.8045,115.8268,115.6929,115.7152,21900.0
2015-02-19 11:55:00,155.66,155.71,155.21,155.56,68600.0,115.7152,115.7524,115.3807,115.6409,68600.0
2015-02-19 12:00:00,155.56,155.61,155.37,155.4,47200.0,115.6409,115.6781,115.4997,115.522,47200.0
2015-02-19 12:05:00,155.44,155.79,155.43,155.68,29900.0,115.5517,115.8119,115.5443,115.7301,29900.0
2015-02-19 12:10:00,155.69,155.73,155.59,155.67,24500.0,115.7375,115.7673,115.6632,115.7227,24500.0
2015-02-19 12:15:00,155.67,155.67,155.21,155.32,20000.0,115.7227,115.7227,115.3807,115.4625,20000.0
2015-02-19 12:20:00,155.29,155.54,155.26,155.41,17800.0,115.4402,115.626,115.4179,115.5294,17800.0
2015-02-19 12:25:00,155.43,155.66,155.43,155.59,19400.0,115.5443,115.7152,115.5443,115.6632,19400.0
2015-02-19 12:30:00,155.56,155.63,155.21,155.21,17000.0,115.6409,115.6929,115.3807,115.3807,17000.0
2015-02-19 12:35:00,155.21,155.47,155.21,155.32,22800.0,115.3807,115.574,115.3807,115.4625,22800.0
2015-02-19 12:40:00,155.32,155.59,155.28,155.39,12000.0,115.4625,115.6632,115.4328,115.5145,12000.0
2015-02-19 12:45:00,155.35,155.37,155.21,155.3,20900.0,115.4848,115.4997,115.3807,115.4476,20900.0
2015-02-19 12:50:00,155.32,155.35,155.18,155.23,11200.0,115.4625,115.4848,115.3584,115.3956,11200.0
2015-02-19 12:55:00,155.26,155.29,155.1,155.17,9100.0,115.4179,115.4402,115.299,115.351,9100.0
2015-02-19 13:00:00,155.19,155.24,155.11,155.13,18600.0,115.3659,115.403,115.3064,115.3213,18600.0
2015-02-19 13:05:00,155.12,155.56,155.09,155.53,48500.0,115.3138,115.6409,115.2915,115.6186,48500.0
2015-02-19 13:10:00,155.54,155.61,155.3,155.42,17300.0,115.626,115.6781,115.4476,115.5368,17300.0
2015-02-19 13:15:00,155.39,155.5,155.27,155.44,18500.0,115.5145,115.5963,115.4253,115.5517,18500.0
2015-02-19 13:20:00,155.44,155.62,155.26,155.37,48100.0,115.5517,115.6855,115.4179,115.4997,48100.0
2015-02-19 13:25:00,155.37,155.65,155.31,155.5,35000.0,115.4997,115.7078,115.4551,115.5963,35000.0
2015-02-19 13:30:00,155.54,155.59,155.49,155.56,15800.0,115.626,115.6632,115.5889,115.6409,15800.0
2015-02-19 13:35:00,155.59,155.59,155.39,155.43,9300.0,115.6632,115.6632,115.5145,115.5443,9300.0
2015-02-19 13:40:00,155.47,155.57,155.37,155.53,12900.0,115.574,115.6483,115.4997,115.6186,12900.0
2015-02-19 13:45:00,155.5,155.77,155.5,155.71,18300.0,115.5963,115.797,115.5963,115.7524,18300.0
2015-02-19 13:50:00,155.7,155.76,155.63,155.76,11800.0,115.745,115.7896,115.6929,115.7896,11800.0
2015-02-19 13:55:00,155.72,155.86,155.71,155.86,77500.0,115.7599,115.8639,115.7524,115.8639,77500.0
2015-02-19 14:00:00,155.85,156.0,155.74,155.87,41100.0,115.8565,115.968,115.7747,115.8714,41100.0
2015-02-19 14:05:00,155.91,156.08,155.8,155.86,38900.0,115.9011,116.0275,115.8193,115.8639,38900.0
2015-02-19 14:10:00,155.86,155.93,155.8,155.8,14600.0,115.8639,115.916,115.8193,115.8193,14600.0
2015-02-19 14:15:00,155.83,155.94,155.71,155.75,20500.0,115.8416,115.9234,115.7524,115.7822,20500.0
2015-02-19 14:20:00,155.75,155.9,155.65,155.75,74600.0,115.7822,115.8937,115.7078,115.7822,74600.0
2015-02-19 14:25:00,155.75,155.85,155.7,155.72,93000.0,115.7822,115.8565,115.745,115.7599,93000.0
2015-02-19 14:30:00,155.76,155.89,155.7,155.74,69000.0,115.7896,115.8862,115.745,115.7747,69000.0
2015-02-19 14:35:00,155.77,156.13,155.7,156.11,137200.0,115.797,116.0646,115.745,116.0498,137200.0
2015-02-19 14:40:00,156.16,156.17,155.86,156.0,31200.0,116.0869,116.0944,115.8639,115.968,31200.0
2015-02-19 14:45:00,155.94,156.06,155.79,155.89,21400.0,115.9234,116.0126,115.8119,115.8862,21400.0
2015-02-19 14:50:00,155.94,156.11,155.88,155.9,16800.0,115.9234,116.0498,115.8788,115.8937,16800.0
2015-02-19 14:55:00,155.92,156.04,155.79,155.79,30600.0,115.9085,115.9977,115.8119,115.8119,30600.0
2015-02-19 15:00:00,155.78,156.0,155.77,155.99,17500.0,115.8045,115.968,115.797,115.9606,17500.0
2015-02-19 15:05:00,155.95,156.06,155.9,155.92,13200.0,115.9308,116.0126,115.8937,115.9085,13200.0
2015-02-19 15:10:00,155.89,156.01,155.84,155.88,16500.0,115.8862,115.9754,115.8491,115.8788,16500.0
2015-02-19 15:15:00,155.88,155.94,155.71,155.8,22800.0,115.8788,115.9234,115.7524,115.8193,22800.0
2015-02-19 15:20:00,155.84,155.97,155.81,155.97,16800.0,115.8491,115.9457,115.8268,115.9457,16800.0
2015-02-19 15:25:00,155.93,156.11,155.89,155.98,18800.0,115.916,116.0498,115.8862,115.9531,18800.0
2015-02-19 15:30:00,156.0,156.06,155.81,155.87,20400.0,115.968,116.0126,115.8268,115.8714,20400.0
2015-02-19 15:35:00,155.9,155.98,155.81,155.83,19700.0,115.8937,115.9531,115.8268,115.8416,19700.0
2015-02-19 15:40:00,155.81,155.86,155.73,155.77,36500.0,115.8268,115.8639,115.7673,115.797,36500.0
2015-02-19 15:45:00,155.79,155.82,155.64,155.7,63800.0,115.8119,115.8342,115.7004,115.745,63800.0
2015-02-19 15:50:00,155.7,155.95,155.66,155.87,59700.0,115.745,115.9308,115.7152,115.8714,59700.0
2015-02-19 15:55:00,155.87,156.2,155.87,156.12,123700.0,115.8714,116.1167,115.8714,116.0572,123700.0
2015-02-20 09:30:00,156.31,156.52,155.06,156.0,336200.0,116.1984,116.3546,115.2692,115.968,336200.0
2015-02-20 09:35:00,156.1,156.84,155.98,156.52,52400.0,116.0423,116.5924,115.9531,116.3546,52400.0
2015-02-20 09:40:00,156.33,156.57,156.06,156.43,17900.0,116.2133,116.3917,116.0126,116.2877,17900.0
2015-02-20 09:45:00,156.45,156.86,156.45,156.85,33400.0,116.3025,116.6073,116.3025,116.5999,33400.0
2015-02-20 09:50:00,156.84,157.08,156.68,157.0,57500.0,116.5924,116.7709,116.4735,116.7114,57500.0
2015-02-20 09:55:00,157.0,157.05,156.76,156.86,32000.0,116.7114,116.7486,116.533,116.6073,32000.0
2015-02-20 10:00:00,156.83,157.01,156.75,156.99,26200.0,116.585,116.7188,116.5255,116.7039,26200.0
2015-02-20 10:05:00,156.99,157.02,156.63,156.66,58500.0,116.7039,116.7262,116.4363,116.4586,58500.0
2015-02-20 10:10:00,156.66,156.76,156.54,156.7,42600.0,116.4586,116.533,116.3694,116.4884,42600.0
2015-02-20 10:15:00,156.68,156.72,156.56,156.61,19300.0,116.4735,116.5032,116.3843,116.4215,19300.0
2015-02-20 10:20:00,156.61,156.65,156.29,156.34,25100.0,116.4215,116.4512,116.1836,116.2207,25100.0
2015-02-20 10:25:00,156.33,156.5,156.22,156.36,21600.0,116.2133,116.3397,116.1315,116.2356,21600.0
2015-02-20 10:30:00,156.34,156.34,156.14,156.25,14600.0,116.2207,116.2207,116.0721,116.1538,14600.0
2015-02-20 10:35:00,156.29,156.56,156.28,156.49,84600.0,116.1836,116.3843,116.1761,116.3323,84600.0
2015-02-20 10:40:00,156.49,156.58,156.2,156.36,112800.0,116.3323,116.3992,116.1167,116.2356,112800.0
2015-02-20 10:45:00,156.36,156.45,156.25,156.35,94200.0,116.2356,116.3025,116.1538,116.2282,94200.0
2015-02-20 10:50:00,156.38,156.66,156.28,156.6,95400.0,116.2505,116.4586,116.1761,116.414,95400.0
2015-02-20 10:55:00,156.59,157.0,156.58,156.87,30500.0,116.4066,116.7114,116.3992,116.6147,30500.0
2015-02-20 11:00:00,156.87,157.16,156.78,156.78,43800.0,116.6147,116.8303,116.5478,116.5478,43800.0
2015-02-20 11:05:00,156.82,156.99,156.76,156.81,14700.0,116.5776,116.7039,116.533,116.5701,14700.0
2015-02-20 11:10:00,156.78,156.91,156.68,156.75,14900.0,116.5478,116.6445,116.4735,116.5255,14900.0
2015-02-20 11:15:00,156.79,157.01,156.71,156.89,103600.0,116.5553,116.7188,116.4958,116.6296,103600.0
2015-02-20 11:20:00,156.89,156.99,156.81,156.97,73300.0,116.6296,116.7039,116.5701,116.6891,73300.0
2015-02-20 11:25:00,156.98,156.98,156.15,156.15,95100.0,116.6965,116.6965,116.0795,116.0795,95100.0
2015-02-20 11:30:00,156.18,156.83,155.94,156.83,46400.0,116.1018,116.585,115.9234,116.585,46400.0
2015-02-20 11:35:00,156.79,156.82,156.24,156.34,27500.0,116.5553,116.5776,116.1464,116.2207,27500.0
2015-02-20 11:40:00,156.36,156.58,156.36,156.52,19400.0,116.2356,116.3992,116.2356,116.3546,19400.0
2015-02-20 11:45:00,156.51,156.6,156.28,156.34,28900.0,116.3471,116.414,116.1761,116.2207,28900.0
2015-02-20 11:50:00,156.3,156.45,156.28,156.4,44900.0,116.191,116.3025,116.1761,116.2654,44900.0
2015-02-20 11:55:00,156.37,156.42,156.18,156.18,19200.0,116.2431,116.2802,116.1018,116.1018,19200.0
2015-02-20 12:00:00,156.19,156.24,156.13,156.2,32300.0,116.1092,116.1464,116.0646,116.1167,32300.0
2015-02-20 12:05:00,156.17,156.23,156.08,156.15,37500.0,116.0944,116.139,116.0275,116.0795,37500.0
2015-02-20 12:10:00,156.17,156.19,156.08,156.1,26800.0,116.0944,116.1092,116.0275,116.0423,26800.0
2015-02-20 12:15:00,156.1,156.44,156.01,156.43,27700.0,116.0423,116.2951,115.9754,116.2877,27700.0
2015-02-20 12:20:00,156.44,156.96,156.44,156.85,31500.0,116.2951,116.6816,116.2951,116.5999,31500.0
2015-02-20 12:25:00,156.81,156.89,156.73,156.81,19300.0,116.5701,116.6296,116.5107,116.5701,19300.0
2015-02-20 12:30:00,156.8,156.87,156.69,156.85,13100.0,116.5627,116.6147,116.4809,116.5999,13100.0
2015-02-20 12:35:00,156.85,156.88,156.55,156.72,35200.0,116.5999,116.6222,116.3769,116.5032,35200.0
2015-02-20 12:40:00,156.77,156.79,156.43,156.56,82600.0,116.5404,116.5553,116.2877,116.3843,82600.0
2015-02-20 12:45:00,156.56,156.6,156.44,156.56,40200.0,116.3843,116.414,116.2951,116.3843,40200.0
2015-02-20 12:50:00,156.57,156.63,156.49,156.57,35100.0,116.3917,116.4363,116.3323,116.3917,35100.0
2015-02-20 12:55:00,156.58,156.64,156.48,156.58,39200.0,116.3992,116.4438,116.3248,116.3992,39200.0
2015-02-20 13:00:00,156.61,156.64,156.49,156.6,15300.0,116.4215,116.4438,116.3323,116.414,15300.0
2015-02-20 13:05:00,156.59,156.61,156.47,156.55,29200.0,116.4066,116.4215,116.3174,116.3769,29200.0
2015-02-20 13:10:00,156.58,156.64,156.49,156.59,39300.0,116.3992,116.4438,116.3323,116.4066,39300.0
2015-02-20 13:15:00,156.61,156.63,156.34,156.36,35300.0,116.4215,116.4363,116.2207,116.2356,35300.0
2015-02-20 13:20:00,156.33,156.53,156.26,156.53,13900.0,116.2133,116.362,116.1613,116.362,13900.0
2015-02-20 13:25:00,156.53,156.85,156.51,156.8,26100.0,116.362,116.5999,116.3471,116.5627,26100.0
2015-02-20 13:30:00,156.8,156.85,156.73,156.78,14600.0,116.5627,116.5999,116.5107,116.5478,14600.0
2015-02-20 13:35:00,156.8,156.83,156.59,156.71,21600.0,116.5627,116.585,116.4066,116.4958,21600.0
2015-02-20 13:40:00,156.72,156.8,156.57,156.8,14700.0,116.5032,116.5627,116.3917,116.5627,14700.0
2015-02-20 13:45:00,156.84,156.99,156.68,156.95,32100.0,116.5924,116.7039,116.4735,116.6742,32100.0
2015-02-20 13:50:00,156.94,157.05,156.9,157.04,19300.0,116.6668,116.7486,116.637,116.7411,19300.0
2015-02-20 13:55:00,157.05,157.12,156.85,156.97,76600.0,116.7486,116.8006,116.5999,116.6891,76600.0
2015-02-20 14:00:00,156.98,157.11,156.96,157.07,29800.0,116.6965,116.7932,116.6816,116.7634,29800.0
2015-02-20 14:05:00,157.07,157.11,156.83,157.07,86000.0,116.7634,116.7932,116.585,116.7634,86000.0
2015-02-20 14:10:00,157.08,157.09,156.99,157.09,34800.0,116.7709,116.7783,116.7039,116.7783,34800.0
2015-02-20 14:15:00,157.07,157.09,156.97,157.03,24100.0,116.7634,116.7783,116.6891,116.7337,24100.0
2015-02-20 14:20:00,157.05,157.09,156.98,157.04,39600.0,116.7486,116.7783,116.6965,116.7411,39600.0
2015-02-20 14:25:00,157.04,157.15,156.98,157.12,14500.0,116.7411,116.8229,116.6965,116.8006,14500.0
2015-02-20 14:30:00,157.13,157.35,157.09,157.23,38100.0,116.808,116.9716,116.7783,116.8824,38100.0
2015-02-20 14:35:00,157.25,157.43,157.23,157.33,19600.0,116.8972,117.031,116.8824,116.9567,19600.0
2015-02-20 14:40:00,157.32,157.35,156.99,157.05,23200.0,116.9493,116.9716,116.7039,116.7486,23200.0
2015-02-20 14:45:00,157.06,157.19,156.88,156.99,28100.0,116.756,116.8526,116.6222,116.7039,28100.0
2015-02-20 14:50:00,157.0,157.2,156.92,157.18,24300.0,116.7114,116.8601,116.6519,116.8452,24300.0
2015-02-20 14:55:00,157.21,157.26,156.99,156.99,27200.0,116.8675,116.9047,116.7039,116.7039,27200.0
2015-02-20 15:00:00,157.01,157.35,156.99,157.13,80100.0,116.7188,116.9716,116.7039,116.808,80100.0
2015-02-20 15:05:00,157.18,157.38,157.06,157.38,148000.0,116.8452,116.9939,116.756,116.9939,148000.0
2015-02-20 15:10:00,157.35,157.49,157.35,157.44,18700.0,116.9716,117.0756,116.9716,117.0385,18700.0
2015-02-20 15:15:00,157.45,157.47,157.33,157.41,18500.0,117.0459,117.0608,116.9567,117.0162,18500.0
2015-02-20 15:20:00,157.43,157.46,157.28,157.34,41600.0,117.031,117.0533,116.9195,116.9641,41600.0
2015-02-20 15:25:00,157.33,157.42,157.25,157.41,46500.0,116.9567,117.0236,116.8972,117.0162,46500.0
2015-02-20 15:30:00,157.38,157.4,157.27,157.32,64900.0,116.9939,117.0087,116.9121,116.9493,64900.0
2015-02-20 15:35:00,157.35,157.62,157.32,157.62,43600.0,116.9716,117.1723,116.9493,117.1723,43600.0
2015-02-20 15:40:00,157.62,157.64,157.34,157.36,24900.0,117.1723,117.1871,116.9641,116.979,24900.0
2015-02-20 15:45:00,157.34,157.48,157.19,157.44,39100.0,116.9641,117.0682,116.8526,117.0385,39100.0
2015-02-20 15:50:00,157.46,157.65,157.36,157.47,72800.0,117.0533,117.1946,116.979,117.0608,72800.0
2015-02-20 15:55:00,157.47,157.75,157.37,157.66,180400.0,117.0608,117.2689,116.9864,117.202,180400.0
2015-02-23 09:30:00,158.04,158.99,157.93,158.6,111300.0,117.4845,118.1907,117.4027,117.9008,111300.0
2015-02-23 09:35:00,158.45,158.77,157.87,158.37,28700.0,117.7893,118.0272,117.3581,117.7298,28700.0
2015-02-23 09:40:00,158.35,159.2,158.26,158.89,58300.0,117.715,118.3468,117.648,118.1164,58300.0
2015-02-23 09:45:00,158.97,159.0,158.51,158.56,23200.0,118.1758,118.1982,117.8339,117.8711,23200.0
2015-02-23 09:50:00,158.58,158.67,158.32,158.66,40500.0,117.8859,117.9528,117.6926,117.9454,40500.0
2015-02-23 09:55:00,158.63,158.89,158.51,158.8,26300.0,117.9231,118.1164,117.8339,118.0495,26300.0
2015-02-23 10:00:00,158.8,158.86,158.52,158.82,19300.0,118.0495,118.0941,117.8413,118.0643,19300.0
2015-02-23 10:05:00,158.86,158.86,158.54,158.72,84100.0,118.0941,118.0941,117.8562,117.99,84100.0
2015-02-23 10:10:00,158.72,158.75,158.48,158.56,47900.0,117.99,118.0123,117.8116,117.8711,47900.0
2015-02-23 10:15:00,158.54,158.56,158.26,158.38,18500.0,117.8562,117.8711,117.648,117.7373,18500.0
2015-02-23 10:20:00,158.38,158.54,158.2,158.53,27100.0,117.7373,117.8562,117.6034,117.8488,27100.0
2015-02-23 10:25:00,158.53,158.7,158.46,158.48,43300.0,117.8488,117.9751,117.7967,117.8116,43300.0
2015-02-23 10:30:00,158.48,158.68,158.38,158.6,24000.0,117.8116,117.9603,117.7373,117.9008,24000.0
2015-02-23 10:35:00,158.62,158.75,158.47,158.6,133700.0,117.9157,118.0123,117.8042,117.9008,133700.0
2015-02-23 10:40:00,158.59,158.94,158.42,158.73,76100.0,117.8934,118.1535,117.767,117.9974,76100.0
2015-02-23 10:45:00,158.72,158.8,158.51,158.66,92700.0,117.99,118.0495,117.8339,117.9454,92700.0
2015-02-23 10:50:00,158.67,158.72,158.47,158.61,54000.0,117.9528,117.99,117.8042,117.9082,54000.0
2015-02-23 10:55:00,158.64,158.75,158.62,158.74,23100.0,117.9305,118.0123,117.9157,118.0049,23100.0
2015-02-23 11:00:00,158.75,158.79,158.47,158.51,39100.0,118.0123,118.042,117.8042,117.8339,39100.0
2015-02-23 11:05:00,158.48,158.56,158.31,158.54,28100.0,117.8116,117.8711,117.6852,117.8562,28100.0
2015-02-23 11:10:00,158.52,158.55,158.18,158.3,31500.0,117.8413,117.8636,117.5886,117.6778,31500.0
2015-02-23 11:15:00,158.31,158.71,158.29,158.52,24700.0,117.6852,117.9826,117.6703,117.8413,24700.0
2015-02-23 11:20:00,158.56,158.87,158.52,158.81,26000.0,117.8711,118.1015,117.8413,118.0569,26000.0
2015-02-23 11:25:00,158.81,158.85,158.39,158.85,26300.0,118.0569,118.0866,117.7447,118.0866,26300.0
2015-02-23 11:30:00,158.87,158.95,158.63,158.8,46100.0,118.1015,118.161,117.9231,118.0495,46100.0
2015-02-23 11:35:00,158.8,158.83,158.58,158.67,39900.0,118.0495,118.0718,117.8859,117.9528,39900.0
2015-02-23 11:40:00,158.67,158.86,158.65,158.77,31900.0,117.9528,118.0941,117.938,118.0272,31900.0
2015-02-23 11:45:00,158.76,158.91,158.66,158.78,65700.0,118.0197,118.1312,117.9454,118.0346,65700.0
2015-02-23 11:50:00,158.77,158.82,158.71,158.8,17900.0,118.0272,118.0643,117.9826,118.0495,17900.0
2015-02-23 11:55:00,158.8,158.81,158.65,158.73,25400.0,118.0495,118.0569,117.938,117.9974,25400.0
2015-02-23 12:00:00,158.75,158.82,158.69,158.77,70700.0,118.0123,118.0643,117.9677,118.0272,70700.0
2015-02-23 12:05:00,158.78,158.79,158.67,158.73,66800.0,118.0346,118.042,117.9528,117.9974,66800.0
2015-02-23 12:10:00,158.75,158.75,158.62,158.71,17800.0,118.0123,118.0123,117.9157,117.9826,17800.0
2015-02-23 12:15:00,158.71,158.74,158.56,158.6,13100.0,117.9826,118.0049,117.8711,117.9008,13100.0
2015-02-23 12:20:00,158.6,158.7,158.36,158.63,15200.0,117.9008,117.9751,117.7224,117.9231,15200.0
2015-02-23 12:25:00,158.64,158.79,158.62,158.68,20700.0,117.9305,118.042,117.9157,117.9603,20700.0
2015-02-23 12:30:00,158.68,158.71,158.58,158.68,16800.0,117.9603,117.9826,117.8859,117.9603,16800.0
2015-02-23 12:35:00,158.72,158.77,158.47,158.47,23100.0,117.99,118.0272,117.8042,117.8042,23100.0
2015-02-23 12:40:00,158.42,158.48,158.32,158.43,18300.0,117.767,117.8116,117.6926,117.7744,18300.0
2015-02-23 12:45:00,158.41,158.68,158.39,158.64,14900.0,117.7596,117.9603,117.7447,117.9305,14900.0
2015-02-23 12:50:00,158.63,158.66,158.54,158.65,8700.0,117.9231,117.9454,117.8562,117.938,8700.0
2015-02-23 12:55:00,158.65,158.69,158.53,158.62,13800.0,117.938,117.9677,117.8488,117.9157,13800.0
2015-02-23 13:00:00,158.64,158.65,158.43,158.51,10900.0,117.9305,117.938,117.7744,117.8339,10900.0
2015-02-23 13:05:00,158.53,158.68,158.46,158.5,8300.0,117.8488,117.9603,117.7967,117.8265,8300.0
2015-02-23 13:10:00,158.48,158.59,158.38,158.49,21200.0,117.8116,117.8934,117.7373,117.819,21200.0
2015-02-23 13:15:00,158.51,158.54,158.37,158.48,19900.0,117.8339,117.8562,117.7298,117.8116,19900.0
2015-02-23 13:20:00,158.47,158.5,158.34,158.47,13100.0,117.8042,117.8265,117.7075,117.8042,13100.0
2015-02-23 13:25:00,158.47,158.5,158.37,158.37,38500.0,117.8042,117.8265,117.7298,117.7298,38500.0
2015-02-23 13:30:00,158.35,158.42,158.23,158.25,21500.0,117.715,117.767,117.6257,117.6406,21500.0
2015-02-23 13:35:00,158.24,158.33,157.98,158.05,35200.0,117.6332,117.7001,117.4399,117.4919,35200.0
2015-02-23 13:40:00,158.07,158.26,157.96,158.22,31000.0,117.5068,117.648,117.425,117.6183,31000.0
2015-02-23 13:45:00,158.27,158.36,158.17,158.36,9400.0,117.6555,117.7224,117.5811,117.7224,9400.0
2015-02-23 13:50:00,158.39,158.39,158.25,158.36,11600.0,117.7447,117.7447,117.6406,117.7224,11600.0
2015-02-23 13:55:00,158.37,158.39,158.14,158.16,9300.0,117.7298,117.7447,117.5588,117.5737,9300.0
2015-02-23 14:00:00,158.16,158.42,158.11,158.42,11100.0,117.5737,117.767,117.5365,117.767,11100.0
2015-02-23 14:05:00,158.4,158.4,158.25,158.29,7100.0,117.7521,117.7521,117.6406,117.6703,7100.0
2015-02-23 14:10:00,158.32,158.45,158.31,158.35,10200.0,117.6926,117.7893,117.6852,117.715,10200.0
2015-02-23 14:15:00,158.35,158.42,158.27,158.4,15400.0,117.715,117.767,117.6555,117.7521,15400.0
2015-02-23 14:20:00,158.41,158.46,158.2,158.26,11400.0,117.7596,117.7967,117.6034,117.648,11400.0
2015-02-23 14:25:00,158.23,158.59,158.23,158.42,14500.0,117.6257,117.8934,117.6257,117.767,14500.0
2015-02-23 14:30:00,158.36,158.44,158.11,158.23,29900.0,117.7224,117.7819,117.5365,117.6257,29900.0
2015-02-23 14:35:00,158.27,158.27,158.14,158.2,18800.0,117.6555,117.6555,117.5588,117.6034,18800.0
2015-02-23 14:40:00,158.14,158.24,158.05,158.16,14400.0,117.5588,117.6332,117.4919,117.5737,14400.0
2015-02-23 14:45:00,158.2,158.3,158.17,158.17,27200.0,117.6034,117.6778,117.5811,117.5811,27200.0
2015-02-23 14:50:00,158.17,158.19,158.04,158.04,30800.0,117.5811,117.596,117.4845,117.4845,30800.0
2015-02-23 14:55:00,158.07,158.14,157.99,158.1,18300.0,117.5068,117.5588,117.4473,117.5291,18300.0
2015-02-23 15:00:00,158.11,158.26,158.0,158.0,16100.0,117.5365,117.648,117.4548,117.4548,16100.0
2015-02-23 15:05:00,158.0,158.12,157.95,157.98,19400.0,117.4548,117.544,117.4176,117.4399,19400.0
2015-02-23 15:10:00,157.97,158.05,157.81,158.05,17900.0,117.4325,117.4919,117.3135,117.4919,17900.0
2015-02-23 15:15:00,158.05,158.21,157.98,158.14,18000.0,117.4919,117.6109,117.4399,117.5588,18000.0
2015-02-23 15:20:00,158.14,158.17,157.97,158.04,22900.0,117.5588,117.5811,117.4325,117.4845,22900.0
2015-02-23 15:25:00,158.05,158.11,157.94,158.09,29500.0,117.4919,117.5365,117.4102,117.5217,29500.0
2015-02-23 15:30:00,158.07,158.11,158.01,158.09,28400.0,117.5068,117.5365,117.4622,117.5217,28400.0
2015-02-23 15:35:00,158.09,158.17,157.98,158.01,43700.0,117.5217,117.5811,117.4399,117.4622,43700.0
2015-02-23 15:40:00,158.04,158.31,158.01,158.17,61400.0,117.4845,117.6852,117.4622,117.5811,61400.0
2015-02-23 15:45:00,158.16,158.35,158.05,158.34,30500.0,117.5737,117.715,117.4919,117.7075,30500.0
2015-02-23 15:50:00,158.34,158.46,158.11,158.23,51500.0,117.7075,117.7967,117.5365,117.6257,51500.0
2015-02-23 15:55:00,158.24,158.41,158.13,158.38,67500.0,117.6332,117.7596,117.5514,117.7373,67500.0
2015-02-24 09:30:00,158.8,159.11,158.53,158.59,59200.0,118.0495,118.2799,117.8488,117.8934,59200.0
2015-02-24 09:35:00,158.54,158.72,158.18,158.44,32400.0,117.8562,117.99,117.5886,117.7819,32400.0
2015-02-24 09:40:00,158.45,158.58,158.22,158.31,46600.0,117.7893,117.8859,117.6183,117.6852,46600.0
2015-02-24 09:45:00,158.37,158.52,158.26,158.26,18600.0,117.7298,117.8413,117.648,117.648,18600.0
2015-02-24 09:50:00,158.26,158.26,157.81,157.93,19200.0,117.648,117.648,117.3135,117.4027,19200.0
2015-02-24 09:55:00,157.97,158.24,157.85,158.14,16400.0,117.4325,117.6332,117.3433,117.5588,16400.0
2015-02-24 10:00:00,158.15,158.24,157.85,158.15,15900.0,117.5663,117.6332,117.3433,117.5663,15900.0
2015-02-24 10:05:00,158.1,158.16,157.9,157.92,22500.0,117.5291,117.5737,117.3804,117.3953,22500.0
2015-02-24 10:10:00,157.97,158.04,157.43,157.43,22400.0,117.4325,117.4845,117.031,117.031,22400.0
2015-02-24 10:15:00,157.44,157.45,157.03,157.11,34700.0,117.0385,117.0459,116.7337,116.7932,34700.0
2015-02-24 10:20:00,157.09,157.1,156.49,156.6,50000.0,116.7783,116.7857,116.3323,116.414,50000.0
2015-02-24 10:25:00,156.67,156.67,156.33,156.43,43300.0,116.4661,116.4661,116.2133,116.2877,43300.0
2015-02-24 10:30:00,156.4,156.54,156.25,156.54,54000.0,116.2654,116.3694,116.1538,116.3694,54000.0
2015-02-24 10:35:00,156.6,156.88,156.56,156.77,20000.0,116.414,116.6222,116.3843,116.5404,20000.0
2015-02-24 10:40:00,156.75,157.32,156.71,157.26,19400.0,116.5255,116.9493,116.4958,116.9047,19400.0
2015-02-24 10:45:00,157.24,157.42,157.13,157.2,50900.0,116.8898,117.0236,116.808,116.8601,50900.0
2015-02-24 10:50:00,157.15,157.15,156.63,156.63,14900.0,116.8229,116.8229,116.4363,116.4363,14900.0
2015-02-24 10:55:00,156.65,157.0,156.64,156.98,14700.0,116.4512,116.7114,116.4438,116.6965,14700.0
2015-02-24 11:00:00,156.99,157.08,156.91,157.04,8300.0,116.7039,116.7709,116.6445,116.7411,8300.0
2015-02-24 11:05:00,157.04,157.06,156.84,156.92,16300.0,116.7411,116.756,116.5924,116.6519,16300.0
2015-02-24 11:10:00,156.92,157.23,156.88,157.15,17000.0,116.6519,116.8824,116.6222,116.8229,17000.0
2015-02-24 11:15:00,157.14,157.68,157.13,157.6,18300.0,116.8155,117.2169,116.808,117.1574,18300.0
2015-02-24 11:20:00,157.63,157.64,157.37,157.42,14900.0,117.1797,117.1871,116.9864,117.0236,14900.0
2015-02-24 11:25:00,157.41,157.45,157.29,157.34,10200.0,117.0162,117.0459,116.927,116.9641,10200.0
2015-02-24 11:30:00,157.42,157.43,157.1,157.32,13900.0,117.0236,117.031,116.7857,116.9493,13900.0
2015-02-24 11:35:00,157.34,157.46,157.21,157.44,25500.0,116.9641,117.0533,116.8675,117.0385,25500.0
2015-02-24 11:40:00,157.45,157.47,157.17,157.24,22700.0,117.0459,117.0608,116.8378,116.8898,22700.0
2015-02-24 11:45:00,157.21,157.54,157.16,157.51,17600.0,116.8675,117.1128,116.8303,117.0905,17600.0
2015-02-24 11:50:00,157.55,157.64,157.37,157.39,18300.0,117.1202,117.1871,116.9864,117.0013,18300.0
2015-02-24 11:55:00,157.45,157.56,157.25,157.27,21200.0,117.0459,117.1277,116.8972,116.9121,21200.0
2015-02-24 12:00:00,157.27,157.59,157.16,157.49,14600.0,116.9121,117.15,116.8303,117.0756,14600.0
2015-02-24 12:05:00,157.54,157.64,157.4,157.59,51000.0,117.1128,117.1871,117.0087,117.15,51000.0
2015-02-24 12:10:00,157.62,157.72,157.51,157.51,8300.0,117.1723,117.2466,117.0905,117.0905,8300.0
2015-02-24 12:15:00,157.56,157.56,157.42,157.42,6300.0,117.1277,117.1277,117.0236,117.0236,6300.0
2015-02-24 12:20:00,157.45,157.51,157.31,157.46,17200.0,117.0459,117.0905,116.9418,117.0533,17200.0
2015-02-24 12:25:00,157.48,157.5,157.08,157.08,8900.0,117.0682,117.0831,116.7709,116.7709,8900.0
2015-02-24 12:30:00,157.0,157.0,156.58,156.65,24500.0,116.7114,116.7114,116.3992,116.4512,24500.0
2015-02-24 12:35:00,156.67,156.8,156.39,156.8,33100.0,116.4661,116.5627,116.2579,116.5627,33100.0
2015-02-24 12:40:00,156.83,157.16,156.82,157.09,7800.0,116.585,116.8303,116.5776,116.7783,7800.0
2015-02-24 12:45:00,157.11,157.12,156.84,156.85,10800.0,116.7932,116.8006,116.5924,116.5999,10800.0
2015-02-24 12:50:00,156.89,157.06,156.85,156.94,11700.0,116.6296,116.756,116.5999,116.6668,11700.0
2015-02-24 12:55:00,156.95,157.29,156.95,157.12,10700.0,116.6742,116.927,116.6742,116.8006,10700.0
2015-02-24 13:00:00,157.09,157.1,156.92,157.0,7500.0,116.7783,116.7857,116.6519,116.7114,7500.0
2015-02-24 13:05:00,157.05,157.27,157.05,157.19,6100.0,116.7486,116.9121,116.7486,116.8526,6100.0
2015-02-24 13:10:00,157.16,157.31,157.08,157.21,6000.0,116.8303,116.9418,116.7709,116.8675,6000.0
2015-02-24 13:15:00,157.24,157.3,156.97,156.97,11200.0,116.8898,116.9344,116.6891,116.6891,11200.0
2015-02-24 13:20:00,157.0,157.07,156.88,156.98,13600.0,116.7114,116.7634,116.6222,116.6965,13600.0
2015-02-24 13:25:00,156.99,157.0,156.89,156.95,17900.0,116.7039,116.7114,116.6296,116.6742,17900.0
2015-02-24 13:30:00,156.99,157.09,156.94,157.0,16200.0,116.7039,116.7783,116.6668,116.7114,16200.0
2015-02-24 13:35:00,157.0,157.28,156.99,157.26,8200.0,116.7114,116.9195,116.7039,116.9047,8200.0
2015-02-24 13:40:00,157.26,157.27,157.12,157.25,16600.0,116.9047,116.9121,116.8006,116.8972,16600.0
2015-02-24 13:45:00,157.28,157.3,157.08,157.08,23300.0,116.9195,116.9344,116.7709,116.7709,23300.0
2015-02-24 13:50:00,157.08,157.24,157.06,157.24,12400.0,116.7709,116.8898,116.756,116.8898,12400.0
2015-02-24 13:55:00,157.22,157.28,157.12,157.15,13800.0,116.8749,116.9195,116.8006,116.8229,13800.0
2015-02-24 14:00:00,157.17,157.53,157.17,157.5,13000.0,116.8378,117.1054,116.8378,117.0831,13000.0
2015-02-24 14:05:00,157.5,157.5,157.25,157.37,11700.0,117.0831,117.0831,116.8972,116.9864,11700.0
2015-02-24 14:10:00,157.38,157.49,157.14,157.14,9200.0,116.9939,117.0756,116.8155,116.8155,9200.0
2015-02-24 14:15:00,157.16,157.23,157.07,157.1,8100.0,116.8303,116.8824,116.7634,116.7857,8100.0
2015-02-24 14:20:00,157.07,157.07,156.93,156.95,9600.0,116.7634,116.7634,116.6593,116.6742,9600.0
2015-02-24 14:25:00,156.93,156.93,156.76,156.78,14800.0,116.6593,116.6593,116.533,116.5478,14800.0
2015-02-24 14:30:00,156.77,156.93,156.76,156.85,13000.0,116.5404,116.6593,116.533,116.5999,13000.0
2015-02-24 14:35:00,156.87,156.96,156.82,156.86,27500.0,116.6147,116.6816,116.5776,116.6073,27500.0
2015-02-24 14:40:00,156.89,157.04,156.89,156.96,10500.0,116.6296,116.7411,116.6296,116.6816,10500.0
2015-02-24 14:45:00,156.97,156.98,156.91,156.95,9300.0,116.6891,116.6965,116.6445,116.6742,9300.0
2015-02-24 14:50:00,156.93,157.09,156.89,157.07,8300.0,116.6593,116.7783,116.6296,116.7634,8300.0
2015-02-24 14:55:00,157.07,157.09,156.98,157.0,8700.0,116.7634,116.7783,116.6965,116.7114,8700.0
2015-02-24 15:00:00,157.03,157.09,156.95,157.08,17700.0,116.7337,116.7783,116.6742,116.7709,17700.0
2015-02-24 15:05:00,157.06,157.15,157.0,157.13,7800.0,116.756,116.8229,116.7114,116.808,7800.0
2015-02-24 15:10:00,157.11,157.12,157.02,157.04,10600.0,116.7932,116.8006,116.7262,116.7411,10600.0
2015-02-24 15:15:00,157.04,157.13,157.02,157.07,13900.0,116.7411,116.808,116.7262,116.7634,13900.0
2015-02-24 15:20:00,157.06,157.18,157.06,157.17,11100.0,116.756,116.8452,116.756,116.8378,11100.0
2015-02-24 15:25:00,157.15,157.17,157.03,157.04,19800.0,116.8229,116.8378,116.7337,116.7411,19800.0
2015-02-24 15:30:00,157.05,157.14,157.03,157.12,16000.0,116.7486,116.8155,116.7337,116.8006,16000.0
2015-02-24 15:35:00,157.12,157.24,157.07,157.23,15500.0,116.8006,116.8898,116.7634,116.8824,15500.0
2015-02-24 15:40:00,157.23,157.36,157.19,157.25,20100.0,116.8824,116.979,116.8526,116.8972,20100.0
2015-02-24 15:45:00,157.25,157.25,156.98,156.98,38900.0,116.8972,116.8972,116.6965,116.6965,38900.0
2015-02-24 15:50:00,157.02,157.21,157.01,157.21,66100.0,116.7262,116.8675,116.7188,116.8675,66100.0
2015-02-24 15:55:00,157.22,157.4,157.16,157.37,98900.0,116.8749,117.0087,116.8303,116.9864,98900.0
2015-02-25 09:30:00,157.76,158.06,156.4,156.83,82200.0,117.2764,117.4994,116.2654,116.585,82200.0
2015-02-25 09:35:00,156.74,157.02,156.26,156.41,33300.0,116.5181,116.7262,116.1613,116.2728,33300.0
2015-02-25 09:40:00,156.32,156.43,155.74,156.2,45100.0,116.2059,116.2877,115.7747,116.1167,45100.0
2015-02-25 09:45:00,156.27,156.87,156.15,156.71,24100.0,116.1687,116.6147,116.0795,116.4958,24100.0
2015-02-25 09:50:00,156.69,156.77,156.47,156.58,12900.0,116.4809,116.5404,116.3174,116.3992,12900.0
2015-02-25 09:55:00,156.47,156.92,156.42,156.92,32000.0,116.3174,116.6519,116.2802,116.6519,32000.0
2015-02-25 10:00:00,157.06,157.48,157.0,157.26,49000.0,116.756,117.0682,116.7114,116.9047,49000.0
2015-02-25 10:05:00,157.15,157.54,157.05,157.34,20900.0,116.8229,117.1128,116.7486,116.9641,20900.0
2015-02-25 10:10:00,157.32,157.42,157.02,157.18,22000.0,116.9493,117.0236,116.7262,116.8452,22000.0
2015-02-25 10:15:00,157.16,157.21,156.58,156.68,27100.0,116.8303,116.8675,116.3992,116.4735,27100.0
2015-02-25 10:20:00,156.63,156.91,156.55,156.82,23100.0,116.4363,116.6445,116.3769,116.5776,23100.0
2015-02-25 10:25:00,156.84,157.06,156.77,156.81,25400.0,116.5924,116.756,116.5404,116.5701,25400.0
2015-02-25 10:30:00,156.79,157.4,156.72,157.36,17400.0,116.5553,117.0087,116.5032,116.979,17400.0
2015-02-25 10:35:00,157.39,157.4,156.74,156.78,44200.0,117.0013,117.0087,116.5181,116.5478,44200.0
2015-02-25 10:40:00,156.82,157.32,156.79,157.21,25100.0,116.5776,116.9493,116.5553,116.8675,25100.0
2015-02-25 10:45:00,157.25,157.26,157.05,157.13,23100.0,116.8972,116.9047,116.7486,116.808,23100.0
2015-02-25 10:50:00,157.13,157.3,156.96,157.28,28700.0,116.808,116.9344,116.6816,116.9195,28700.0
2015-02-25 10:55:00,157.36,157.36,157.23,157.33,26200.0,116.979,116.979,116.8824,116.9567,26200.0
2015-02-25 11:00:00,157.31,157.5,157.28,157.3,27600.0,116.9418,117.0831,116.9195,116.9344,27600.0
2015-02-25 11:05:00,157.35,157.42,157.22,157.42,29700.0,116.9716,117.0236,116.8749,117.0236,29700.0
2015-02-25 11:10:00,157.43,157.49,157.32,157.34,24100.0,117.031,117.0756,116.9493,116.9641,24100.0
2015-02-25 11:15:00,157.3,157.53,157.27,157.42,36100.0,116.9344,117.1054,116.9121,117.0236,36100.0
2015-02-25 11:20:00,157.42,157.53,157.23,157.45,47600.0,117.0236,117.1054,116.8824,117.0459,47600.0
2015-02-25 11:25:00,157.45,157.54,157.01,157.31,85200.0,117.0459,117.1128,116.7188,116.9418,85200.0
2015-02-25 11:30:00,157.35,157.47,157.21,157.42,34900.0,116.9716,117.0608,116.8675,117.0236,34900.0
2015-02-25 11:35:00,157.41,157.5,157.25,157.28,19000.0,117.0162,117.0831,116.8972,116.9195,19000.0
2015-02-25 11:40:00,157.32,157.32,156.98,157.17,35700.0,116.9493,116.9493,116.6965,116.8378,35700.0
2015-02-25 11:45:00,157.13,157.3,157.12,157.25,30500.0,116.808,116.9344,116.8006,116.8972,30500.0
2015-02-25 11:50:00,157.26,157.68,157.26,157.62,12500.0,116.9047,117.2169,116.9047,117.1723,12500.0
2015-02-25 11:55:00,157.6,157.7,157.57,157.63,11000.0,117.1574,117.2318,117.1351,117.1797,11000.0
2015-02-25 12:00:00,157.61,157.81,157.61,157.76,12200.0,117.1648,117.3135,117.1648,117.2764,12200.0
2015-02-25 12:05:00,157.75,157.83,157.57,157.7,12800.0,117.2689,117.3284,117.1351,117.2318,12800.0
2015-02-25 12:10:00,157.68,157.78,157.49,157.61,17200.0,117.2169,117.2912,117.0756,117.1648,17200.0
2015-02-25 12:15:00,157.6,157.66,157.52,157.52,8400.0,117.1574,117.202,117.0979,117.0979,8400.0
2015-02-25 12:20:00,157.48,157.8,157.48,157.77,9100.0,117.0682,117.3061,117.0682,117.2838,9100.0
2015-02-25 12:25:00,157.77,157.85,157.76,157.78,7200.0,117.2838,117.3433,117.2764,117.2912,7200.0
2015-02-25 12:30:00,157.76,157.83,157.7,157.8,10100.0,117.2764,117.3284,117.2318,117.3061,10100.0
2015-02-25 12:35:00,157.8,157.8,157.39,157.53,38800.0,117.3061,117.3061,117.0013,117.1054,38800.0
2015-02-25 12:40:00,157.49,157.77,157.43,157.71,31300.0,117.0756,117.2838,117.031,117.2392,31300.0
2015-02-25 12:45:00,157.69,158.59,157.6,158.5,108900.0,117.2243,117.8934,117.1574,117.8265,108900.0
2015-02-25 12:50:00,158.51,158.67,158.32,158.48,26100.0,117.8339,117.9528,117.6926,117.8116,26100.0
2015-02-25 12:55:00,158.5,158.59,158.25,158.25,45100.0,117.8265,117.8934,117.6406,117.6406,45100.0
2015-02-25 13:00:00,158.22,158.41,158.13,158.34,16700.0,117.6183,117.7596,117.5514,117.7075,16700.0
2015-02-25 13:05:00,158.32,158.59,158.17,158.29,32200.0,117.6926,117.8934,117.5811,117.6703,32200.0
2015-02-25 13:10:00,158.37,158.78,158.28,158.37,48200.0,117.7298,118.0346,117.6629,117.7298,48200.0
2015-02-25 13:15:00,158.38,158.75,158.27,158.62,80200.0,117.7373,118.0123,117.6555,117.9157,80200.0
2015-02-25 13:20:00,158.61,158.62,158.2,158.26,32600.0,117.9082,117.9157,117.6034,117.648,32600.0
2015-02-25 13:25:00,158.26,158.54,158.16,158.24,69900.0,117.648,117.8562,117.5737,117.6332,69900.0
2015-02-25 13:30:00,158.26,158.46,158.13,158.35,68200.0,117.648,117.7967,117.5514,117.715,68200.0
2015-02-25 13:35:00,158.4,158.69,158.15,158.43,109300.0,117.7521,117.9677,117.5663,117.7744,109300.0
2015-02-25 13:40:00,158.45,158.47,158.3,158.43,54000.0,117.7893,117.8042,117.6778,117.7744,54000.0
2015-02-25 13:45:00,158.39,158.51,158.24,158.43,24700.0,117.7447,117.8339,117.6332,117.7744,24700.0
2015-02-25 13:50:00,158.46,158.68,158.44,158.68,16300.0,117.7967,117.9603,117.7819,117.9603,16300.0
2015-02-25 13:55:00,158.64,158.75,158.37,158.41,11200.0,117.9305,118.0123,117.7298,117.7596,11200.0
2015-02-25 14:00:00,158.4,158.56,158.34,158.35,12300.0,117.7521,117.8711,117.7075,117.715,12300.0
2015-02-25 14:05:00,158.44,158.49,158.29,158.48,12100.0,117.7819,117.819,117.6703,117.8116,12100.0
2015-02-25 14:10:00,158.46,158.49,158.35,158.4,7800.0,117.7967,117.819,117.715,117.7521,7800.0
2015-02-25 14:15:00,158.38,158.41,158.17,158.39,9600.0,117.7373,117.7596,117.5811,117.7447,9600.0
2015-02-25 14:20:00,158.32,158.43,158.25,158.32,12300.0,117.6926,117.7744,117.6406,117.6926,12300.0
2015-02-25 14:25:00,158.31,158.42,158.21,158.42,10300.0,117.6852,117.767,117.6109,117.767,10300.0
2015-02-25 14:30:00,158.4,158.4,158.0,158.0,20900.0,117.7521,117.7521,117.4548,117.4548,20900.0
2015-02-25 14:35:00,157.99,158.16,157.99,158.07,13300.0,117.4473,117.5737,117.4473,117.5068,13300.0
2015-02-25 14:40:00,158.1,158.18,157.99,158.05,25400.0,117.5291,117.5886,117.4473,117.4919,25400.0
2015-02-25 14:45:00,158.11,158.3,158.0,158.06,29000.0,117.5365,117.6778,117.4548,117.4994,29000.0
2015-02-25 14:50:00,158.07,158.19,157.91,158.14,22400.0,117.5068,117.596,117.3879,117.5588,22400.0
2015-02-25 14:55:00,158.15,158.22,157.99,158.12,27600.0,117.5663,117.6183,117.4473,117.544,27600.0
2015-02-25 15:00:00,158.1,158.1,157.71,157.79,23500.0,117.5291,117.5291,117.2392,117.2987,23500.0
2015-02-25 15:05:00,157.76,157.84,157.65,157.65,12100.0,117.2764,117.3358,117.1946,117.1946,12100.0
2015-02-25 15:10:00,157.64,157.87,157.64,157.81,15600.0,117.1871,117.3581,117.1871,117.3135,15600.0
2015-02-25 15:15:00,157.8,157.92,157.76,157.77,16300.0,117.3061,117.3953,117.2764,117.2838,16300.0
2015-02-25 15:20:00,157.77,157.77,157.6,157.65,25400.0,117.2838,117.2838,117.1574,117.1946,25400.0
2015-02-25 15:25:00,157.65,157.65,157.45,157.5,14600.0,117.1946,117.1946,117.0459,117.0831,14600.0
2015-02-25 15:30:00,157.47,157.75,157.43,157.68,21000.0,117.0608,117.2689,117.031,117.2169,21000.0
2015-02-25 15:35:00,157.69,157.73,157.55,157.66,35000.0,117.2243,117.2541,117.1202,117.202,35000.0
2015-02-25 15:40:00,157.65,157.75,157.48,157.72,22500.0,117.1946,117.2689,117.0682,117.2466,22500.0
2015-02-25 15:45:00,157.76,157.82,157.59,157.78,22200.0,117.2764,117.321,117.15,117.2912,22200.0
2015-02-25 15:50:00,157.83,158.05,157.8,157.93,102200.0,117.3284,117.4919,117.3061,117.4027,102200.0
2015-02-25 15:55:00,157.93,158.15,157.84,158.09,200100.0,117.4027,117.5663,117.3358,117.5217,200100.0
2015-02-26 09:30:00,158.33,158.75,158.14,158.45,88500.0,117.7001,118.0123,117.5588,117.7893,88500.0
2015-02-26 09:35:00,158.51,158.67,157.78,157.97,69900.0,117.8339,117.9528,117.2912,117.4325,69900.0
2015-02-26 09:40:00,157.99,158.07,157.27,157.53,39300.0,117.4473,117.5068,116.9121,117.1054,39300.0
2015-02-26 09:45:00,157.58,157.58,156.68,156.98,44000.0,117.1425,117.1425,116.4735,116.6965,44000.0
2015-02-26 09:50:00,156.92,157.22,156.6,157.0,41300.0,116.6519,116.8749,116.414,116.7114,41300.0
2015-02-26 09:55:00,156.96,156.97,156.0,156.07,67500.0,116.6816,116.6891,115.968,116.02,67500.0
2015-02-26 10:00:00,156.16,157.07,156.12,156.98,27800.0,116.0869,116.7634,116.0572,116.6965,27800.0
2015-02-26 10:05:00,157.09,157.48,156.93,157.4,34200.0,116.7783,117.0682,116.6593,117.0087,34200.0
2015-02-26 10:10:00,157.4,157.69,157.33,157.46,101200.0,117.0087,117.2243,116.9567,117.0533,101200.0
2015-02-26 10:15:00,157.44,157.65,157.31,157.5,46700.0,117.0385,117.1946,116.9418,117.0831,46700.0
2015-02-26 10:20:00,157.48,157.65,157.44,157.54,59400.0,117.0682,117.1946,117.0385,117.1128,59400.0
2015-02-26 10:25:00,157.5,157.8,157.48,157.73,34500.0,117.0831,117.3061,117.0682,117.2541,34500.0
2015-02-26 10:30:00,157.71,157.82,157.47,157.65,19500.0,117.2392,117.321,117.0608,117.1946,19500.0
2015-02-26 10:35:00,157.65,158.43,157.64,158.32,37600.0,117.1946,117.7744,117.1871,117.6926,37600.0
2015-02-26 10:40:00,158.35,158.37,158.06,158.33,63500.0,117.715,117.7298,117.4994,117.7001,63500.0
2015-02-26 10:45:00,158.26,158.51,158.08,158.25,40100.0,117.648,117.8339,117.5142,117.6406,40100.0
2015-02-26 10:50:00,158.29,158.59,158.17,158.54,133600.0,117.6703,117.8934,117.5811,117.8562,133600.0
2015-02-26 10:55:00,158.59,158.69,158.54,158.64,11300.0,117.8934,117.9677,117.8562,117.9305,11300.0
2015-02-26 11:00:00,158.69,158.74,158.38,158.47,24400.0,117.9677,118.0049,117.7373,117.8042,24400.0
2015-02-26 11:05:00,158.5,158.55,158.3,158.3,21200.0,117.8265,117.8636,117.6778,117.6778,21200.0
2015-02-26 11:10:00,158.38,158.55,158.32,158.39,51900.0,117.7373,117.8636,117.6926,117.7447,51900.0
2015-02-26 11:15:00,158.39,158.54,158.39,158.47,18500.0,117.7447,117.8562,117.7447,117.8042,18500.0
2015-02-26 11:20:00,158.46,158.66,158.35,158.51,48000.0,117.7967,117.9454,117.715,117.8339,48000.0
2015-02-26 11:25:00,158.51,158.64,158.35,158.41,31500.0,117.8339,117.9305,117.715,117.7596,31500.0
2015-02-26 11:30:00,158.48,158.59,158.28,158.42,26500.0,117.8116,117.8934,117.6629,117.767,26500.0
2015-02-26 11:35:00,158.46,158.55,158.37,158.45,21800.0,117.7967,117.8636,117.7298,117.7893,21800.0
2015-02-26 11:40:00,158.48,158.54,158.38,158.45,14600.0,117.8116,117.8562,117.7373,117.7893,14600.0
2015-02-26 11:45:00,158.45,158.61,158.41,158.46,14500.0,117.7893,117.9082,117.7596,117.7967,14500.0
2015-02-26 11:50:00,158.46,158.74,158.43,158.71,28100.0,117.7967,118.0049,117.7744,117.9826,28100.0
2015-02-26 11:55:00,158.73,158.79,158.55,158.75,37100.0,117.9974,118.042,117.8636,118.0123,37100.0
2015-02-26 12:00:00,158.77,158.97,158.77,158.85,32100.0,118.0272,118.1758,118.0272,118.0866,32100.0
2015-02-26 12:05:00,158.81,158.81,158.62,158.63,11600.0,118.0569,118.0569,117.9157,117.9231,11600.0
2015-02-26 12:10:00,158.63,158.75,158.52,158.62,71100.0,117.9231,118.0123,117.8413,117.9157,71100.0
2015-02-26 12:15:00,158.62,158.72,158.41,158.41,23700.0,117.9157,117.99,117.7596,117.7596,23700.0
2015-02-26 12:20:00,158.38,158.61,158.27,158.53,16800.0,117.7373,117.9082,117.6555,117.8488,16800.0
2015-02-26 12:25:00,158.54,158.85,158.53,158.83,30400.0,117.8562,118.0866,117.8488,118.0718,30400.0
2015-02-26 12:30:00,158.83,159.4,158.81,159.12,52300.0,118.0718,118.4955,118.0569,118.2874,52300.0
2015-02-26 12:35:00,159.12,159.13,158.87,159.06,32400.0,118.2874,118.2948,118.1015,118.2428,32400.0
2015-02-26 12:40:00,159.1,159.1,158.88,158.9,18900.0,118.2725,118.2725,118.1089,118.1238,18900.0
2015-02-26 12:45:00,158.87,158.94,158.75,158.81,20100.0,118.1015,118.1535,118.0123,118.0569,20100.0
2015-02-26 12:50:00,158.83,158.95,158.78,158.89,7900.0,118.0718,118.161,118.0346,118.1164,7900.0
2015-02-26 12:55:00,158.92,158.94,158.77,158.83,13600.0,118.1387,118.1535,118.0272,118.0718,13600.0
2015-02-26 13:00:00,158.86,158.91,158.81,158.82,41000.0,118.0941,118.1312,118.0569,118.0643,41000.0
2015-02-26 13:05:00,158.87,158.98,158.81,158.84,31200.0,118.1015,118.1833,118.0569,118.0792,31200.0
2015-02-26 13:10:00,158.85,158.89,158.61,158.64,22700.0,118.0866,118.1164,117.9082,117.9305,22700.0
2015-02-26 13:15:00,158.64,158.86,158.63,158.86,6000.0,117.9305,118.0941,117.9231,118.0941,6000.0
2015-02-26 13:20:00,158.82,158.85,158.64,158.82,12200.0,118.0643,118.0866,117.9305,118.0643,12200.0
2015-02-26 13:25:00,158.83,158.93,158.77,158.8,13500.0,118.0718,118.1461,118.0272,118.0495,13500.0
2015-02-26 13:30:00,158.79,158.94,158.72,158.94,7400.0,118.042,118.1535,117.99,118.1535,7400.0
2015-02-26 13:35:00,158.89,158.94,158.81,158.85,45800.0,118.1164,118.1535,118.0569,118.0866,45800.0
2015-02-26 13:40:00,158.84,158.85,158.34,158.56,36200.0,118.0792,118.0866,117.7075,117.8711,36200.0
2015-02-26 13:45:00,158.56,158.58,158.39,158.48,22200.0,117.8711,117.8859,117.7447,117.8116,22200.0
2015-02-26 13:50:00,158.49,158.7,158.48,158.7,18900.0,117.819,117.9751,117.8116,117.9751,18900.0
2015-02-26 13:55:00,158.67,158.71,158.5,158.5,11400.0,117.9528,117.9826,117.8265,117.8265,11400.0
2015-02-26 14:00:00,158.5,158.67,158.5,158.57,13400.0,117.8265,117.9528,117.8265,117.8785,13400.0
2015-02-26 14:05:00,158.57,158.59,158.36,158.5,10500.0,117.8785,117.8934,117.7224,117.8265,10500.0
2015-02-26 14:10:00,158.5,158.52,158.28,158.38,26300.0,117.8265,117.8413,117.6629,117.7373,26300.0
2015-02-26 14:15:00,158.35,158.49,158.28,158.42,12100.0,117.715,117.819,117.6629,117.767,12100.0
2015-02-26 14:20:00,158.37,158.5,158.27,158.42,7300.0,117.7298,117.8265,117.6555,117.767,7300.0
2015-02-26 14:25:00,158.43,158.51,158.37,158.37,9600.0,117.7744,117.8339,117.7298,117.7298,9600.0
2015-02-26 14:30:00,158.31,158.58,158.28,158.57,36700.0,117.6852,117.8859,117.6629,117.8785,36700.0
2015-02-26 14:35:00,158.56,158.6,158.42,158.51,15900.0,117.8711,117.9008,117.767,117.8339,15900.0
2015-02-26 14:40:00,158.5,158.69,158.46,158.58,16200.0,117.8265,117.9677,117.7967,117.8859,16200.0
2015-02-26 14:45:00,158.58,158.73,158.55,158.71,11100.0,117.8859,117.9974,117.8636,117.9826,11100.0
2015-02-26 14:50:00,158.72,158.92,158.72,158.9,18000.0,117.99,118.1387,117.99,118.1238,18000.0
2015-02-26 14:55:00,158.89,158.92,158.58,158.64,22100.0,118.1164,118.1387,117.8859,117.9305,22100.0
2015-02-26 15:00:00,158.67,158.73,158.45,158.52,23900.0,117.9528,117.9974,117.7893,117.8413,23900.0
2015-02-26 15:05:00,158.48,158.75,158.48,158.65,37400.0,117.8116,118.0123,117.8116,117.938,37400.0
2015-02-26 15:10:00,158.65,158.89,158.65,158.7,30600.0,117.938,118.1164,117.938,117.9751,30600.0
2015-02-26 15:15:00,158.74,158.91,158.68,158.85,49400.0,118.0049,118.1312,117.9603,118.0866,49400.0
2015-02-26 15:20:00,158.84,158.84,158.64,158.64,13000.0,118.0792,118.0792,117.9305,117.9305,13000.0
2015-02-26 15:25:00,158.68,158.73,158.53,158.73,11200.0,117.9603,117.9974,117.8488,117.9974,11200.0
2015-02-26 15:30:00,158.72,158.83,158.66,158.71,15200.0,117.99,118.0718,117.9454,117.9826,15200.0
2015-02-26 15:35:00,158.71,158.83,158.68,158.71,23300.0,117.9826,118.0718,117.9603,117.9826,23300.0
2015-02-26 15:40:00,158.69,158.88,158.69,158.86,35100.0,117.9677,118.1089,117.9677,118.0941,35100.0
2015-02-26 15:45:00,158.87,158.92,158.78,158.85,41700.0,118.1015,118.1387,118.0346,118.0866,41700.0
2015-02-26 15:50:00,158.85,159.0,158.74,158.93,165200.0,118.0866,118.1982,118.0049,118.1461,165200.0
2015-02-26 15:55:00,158.94,159.01,158.86,158.97,115800.0,118.1535,118.2056,118.0941,118.1758,115800.0
2015-02-27 09:30:00,159.1,159.24,158.11,158.15,71300.0,118.2725,118.3766,117.5365,117.5663,71300.0
2015-02-27 09:35:00,158.17,159.2,158.13,158.8,41200.0,117.5811,118.3468,117.5514,118.0495,41200.0
2015-02-27 09:40:00,158.78,158.78,158.06,158.49,19600.0,118.0346,118.0346,117.4994,117.819,19600.0
2015-02-27 09:45:00,158.42,158.75,158.27,158.6,15100.0,117.767,118.0123,117.6555,117.9008,15100.0
2015-02-27 09:50:00,158.66,158.66,158.37,158.6,15100.0,117.9454,117.9454,117.7298,117.9008,15100.0
2015-02-27 09:55:00,158.48,158.54,158.01,158.24,16000.0,117.8116,117.8562,117.4622,117.6332,16000.0
2015-02-27 10:00:00,158.33,158.58,158.2,158.21,39600.0,117.7001,117.8859,117.6034,117.6109,39600.0
2015-02-27 10:05:00,158.13,158.26,158.05,158.1,10100.0,117.5514,117.648,117.4919,117.5291,10100.0
2015-02-27 10:10:00,158.03,158.4,157.51,157.64,28800.0,117.4771,117.7521,117.0905,117.1871,28800.0
2015-02-27 10:15:00,157.66,157.91,157.57,157.62,7500.0,117.202,117.3879,117.1351,117.1723,7500.0
2015-02-27 10:20:00,157.64,157.95,157.64,157.87,9800.0,117.1871,117.4176,117.1871,117.3581,9800.0
2015-02-27 10:25:00,157.91,157.92,157.58,157.72,8600.0,117.3879,117.3953,117.1425,117.2466,8600.0
2015-02-27 10:30:00,157.72,157.76,157.53,157.54,10700.0,117.2466,117.2764,117.1054,117.1128,10700.0
2015-02-27 10:35:00,157.53,157.62,157.32,157.48,21600.0,117.1054,117.1723,116.9493,117.0682,21600.0
2015-02-27 10:40:00,157.52,157.87,157.51,157.76,11800.0,117.0979,117.3581,117.0905,117.2764,11800.0
2015-02-27 10:45:00,157.75,158.12,157.74,158.07,21400.0,117.2689,117.544,117.2615,117.5068,21400.0
2015-02-27 10:50:00,158.02,158.29,158.01,158.29,11800.0,117.4696,117.6703,117.4622,117.6703,11800.0
2015-02-27 10:55:00,158.26,158.48,158.18,158.18,14000.0,117.648,117.8116,117.5886,117.5886,14000.0
2015-02-27 11:00:00,158.22,158.24,157.7,157.7,8600.0,117.6183,117.6332,117.2318,117.2318,8600.0
2015-02-27 11:05:00,157.71,157.9,157.54,157.77,8400.0,117.2392,117.3804,117.1128,117.2838,8400.0
2015-02-27 11:10:00,157.76,157.83,157.55,157.59,10200.0,117.2764,117.3284,117.1202,117.15,10200.0
2015-02-27 11:15:00,157.61,157.71,157.54,157.71,6100.0,117.1648,117.2392,117.1128,117.2392,6100.0
2015-02-27 11:20:00,157.62,157.69,157.42,157.55,12400.0,117.1723,117.2243,117.0236,117.1202,12400.0
2015-02-27 11:25:00,157.51,157.68,157.4,157.43,14000.0,117.0905,117.2169,117.0087,117.031,14000.0
2015-02-27 11:30:00,157.46,157.6,157.4,157.59,6500.0,117.0533,117.1574,117.0087,117.15,6500.0
2015-02-27 11:35:00,157.5,157.63,157.43,157.57,13100.0,117.0831,117.1797,117.031,117.1351,13100.0
2015-02-27 11:40:00,157.59,157.86,157.58,157.86,7900.0,117.15,117.3507,117.1425,117.3507,7900.0
2015-02-27 11:45:00,157.8,158.0,157.73,157.73,11800.0,117.3061,117.4548,117.2541,117.2541,11800.0
2015-02-27 11:50:00,157.74,157.83,157.43,157.52,25700.0,117.2615,117.3284,117.031,117.0979,25700.0
2015-02-27 11:55:00,157.54,157.86,157.48,157.81,5500.0,117.1128,117.3507,117.0682,117.3135,5500.0
2015-02-27 12:00:00,157.83,157.84,157.53,157.55,12600.0,117.3284,117.3358,117.1054,117.1202,12600.0
2015-02-27 12:05:00,157.57,157.72,157.53,157.71,6600.0,117.1351,117.2466,117.1054,117.2392,6600.0
2015-02-27 12:10:00,157.72,157.76,157.45,157.48,7200.0,117.2466,117.2764,117.0459,117.0682,7200.0
2015-02-27 12:15:00,157.46,157.7,157.46,157.7,9300.0,117.0533,117.2318,117.0533,117.2318,9300.0
2015-02-27 12:20:00,157.66,157.76,157.52,157.54,7000.0,117.202,117.2764,117.0979,117.1128,7000.0
2015-02-27 12:25:00,157.54,157.75,157.52,157.75,12600.0,117.1128,117.2689,117.0979,117.2689,12600.0
2015-02-27 12:30:00,157.78,157.82,157.68,157.68,5400.0,117.2912,117.321,117.2169,117.2169,5400.0
2015-02-27 12:35:00,157.68,157.72,157.38,157.48,11300.0,117.2169,117.2466,116.9939,117.0682,11300.0
2015-02-27 12:40:00,157.53,157.53,157.37,157.45,7300.0,117.1054,117.1054,116.9864,117.0459,7300.0
2015-02-27 12:45:00,157.46,157.47,157.34,157.39,6200.0,117.0533,117.0608,116.9641,117.0013,6200.0
2015-02-27 12:50:00,157.4,157.4,157.25,157.38,11300.0,117.0087,117.0087,116.8972,116.9939,11300.0
2015-02-27 12:55:00,157.37,157.42,157.25,157.34,6400.0,116.9864,117.0236,116.8972,116.9641,6400.0
2015-02-27 13:00:00,157.38,157.38,157.25,157.38,7200.0,116.9939,116.9939,116.8972,116.9939,7200.0
2015-02-27 13:05:00,157.36,157.44,157.29,157.44,5900.0,116.979,117.0385,116.927,117.0385,5900.0
2015-02-27 13:10:00,157.43,157.44,157.27,157.39,11900.0,117.031,117.0385,116.9121,117.0013,11900.0
2015-02-27 13:15:00,157.37,157.46,157.31,157.43,9300.0,116.9864,117.0533,116.9418,117.031,9300.0
2015-02-27 13:20:00,157.42,157.55,157.39,157.48,11600.0,117.0236,117.1202,117.0013,117.0682,11600.0
2015-02-27 13:25:00,157.51,157.51,157.29,157.33,8900.0,117.0905,117.0905,116.927,116.9567,8900.0
2015-02-27 13:30:00,157.35,157.39,157.26,157.39,13700.0,116.9716,117.0013,116.9047,117.0013,13700.0
2015-02-27 13:35:00,157.39,157.42,157.3,157.31,20300.0,117.0013,117.0236,116.9344,116.9418,20300.0
2015-02-27 13:40:00,157.36,157.52,157.3,157.43,25800.0,116.979,117.0979,116.9344,117.031,25800.0
2015-02-27 13:45:00,157.49,157.54,157.29,157.43,19500.0,117.0756,117.1128,116.927,117.031,19500.0
2015-02-27 13:50:00,157.37,157.55,157.26,157.3,14400.0,116.9864,117.1202,116.9047,116.9344,14400.0
2015-02-27 13:55:00,157.33,157.56,157.27,157.5,19400.0,116.9567,117.1277,116.9121,117.0831,19400.0
2015-02-27 14:00:00,157.47,157.55,157.29,157.31,20200.0,117.0608,117.1202,116.927,116.9418,20200.0
2015-02-27 14:05:00,157.31,157.48,157.28,157.28,11500.0,116.9418,117.0682,116.9195,116.9195,11500.0
2015-02-27 14:10:00,157.28,157.38,157.26,157.3,8500.0,116.9195,116.9939,116.9047,116.9344,8500.0
2015-02-27 14:15:00,157.3,157.42,157.27,157.39,7100.0,116.9344,117.0236,116.9121,117.0013,7100.0
2015-02-27 14:20:00,157.39,157.49,157.29,157.45,14600.0,117.0013,117.0756,116.927,117.0459,14600.0
2015-02-27 14:25:00,157.48,157.6,157.42,157.56,20400.0,117.0682,117.1574,117.0236,117.1277,20400.0
2015-02-27 14:30:00,157.58,157.78,157.52,157.77,11500.0,117.1425,117.2912,117.0979,117.2838,11500.0
2015-02-27 14:35:00,157.79,157.83,157.52,157.6,15000.0,117.2987,117.3284,117.0979,117.1574,15000.0
2015-02-27 14:40:00,157.63,157.68,157.48,157.5,11800.0,117.1797,117.2169,117.0682,117.0831,11800.0
2015-02-27 14:45:00,157.55,157.74,157.41,157.71,17500.0,117.1202,117.2615,117.0162,117.2392,17500.0
2015-02-27 14:50:00,157.71,157.71,157.54,157.67,45300.0,117.2392,117.2392,117.1128,117.2094,45300.0
2015-02-27 14:55:00,157.65,157.82,157.61,157.79,25900.0,117.1946,117.321,117.1648,117.2987,25900.0
2015-02-27 15:00:00,157.79,157.85,157.7,157.77,19800.0,117.2987,117.3433,117.2318,117.2838,19800.0
2015-02-27 15:05:00,157.81,157.96,157.7,157.7,15800.0,117.3135,117.425,117.2318,117.2318,15800.0
2015-02-27 15:10:00,157.69,157.82,157.62,157.68,15500.0,117.2243,117.321,117.1723,117.2169,15500.0
2015-02-27 15:15:00,157.68,157.82,157.6,157.7,14800.0,117.2169,117.321,117.1574,117.2318,14800.0
2015-02-27 15:20:00,157.71,157.8,157.66,157.79,17500.0,117.2392,117.3061,117.202,117.2987,17500.0
2015-02-27 15:25:00,157.8,157.84,157.65,157.71,23400.0,117.3061,117.3358,117.1946,117.2392,23400.0
2015-02-27 15:30:00,157.71,157.75,157.41,157.42,27900.0,117.2392,117.2689,117.0162,117.0236,27900.0
2015-02-27 15:35:00,157.42,157.49,157.39,157.4,34700.0,117.0236,117.0756,117.0013,117.0087,34700.0
2015-02-27 15:40:00,157.41,157.41,157.2,157.2,154900.0,117.0162,117.0162,116.8601,116.8601,154900.0
2015-02-27 15:45:00,157.2,157.66,157.2,157.62,51000.0,116.8601,117.202,116.8601,117.1723,51000.0
2015-02-27 15:50:00,157.71,157.82,157.68,157.77,65400.0,117.2392,117.321,117.2169,117.2838,65400.0
2015-02-27 15:55:00,157.75,157.99,157.71,157.72,228200.0,117.2689,117.4473,117.2392,117.2466,228200.0
2015-03-02 09:30:00,159.09,159.55,157.72,159.12,200600.0,118.2651,118.607,117.2466,118.2874,200600.0
2015-03-02 09:35:00,159.1,159.14,158.37,158.63,37500.0,118.2725,118.3022,117.7298,117.9231,37500.0
2015-03-02 09:40:00,158.61,158.96,158.38,158.96,53600.0,117.9082,118.1684,117.7373,118.1684,53600.0
2015-03-02 09:45:00,158.78,159.12,158.68,158.95,56900.0,118.0346,118.2874,117.9603,118.161,56900.0
2015-03-02 09:50:00,158.95,158.98,158.42,158.42,43000.0,118.161,118.1833,117.767,117.767,43000.0
2015-03-02 09:55:00,158.47,158.77,158.45,158.75,94900.0,117.8042,118.0272,117.7893,118.0123,94900.0
2015-03-02 10:00:00,158.66,158.72,158.35,158.43,23200.0,117.9454,117.99,117.715,117.7744,23200.0
2015-03-02 10:05:00,158.43,158.61,158.17,158.27,19700.0,117.7744,117.9082,117.5811,117.6555,19700.0
2015-03-02 10:10:00,158.35,158.53,158.05,158.33,36200.0,117.715,117.8488,117.4919,117.7001,36200.0
2015-03-02 10:15:00,158.29,158.34,157.83,158.19,36200.0,117.6703,117.7075,117.3284,117.596,36200.0
2015-03-02 10:20:00,158.3,158.3,157.87,158.16,21400.0,117.6778,117.6778,117.3581,117.5737,21400.0
2015-03-02 10:25:00,158.11,158.15,157.8,157.88,15600.0,117.5365,117.5663,117.3061,117.3656,15600.0
2015-03-02 10:30:00,157.88,158.07,157.76,157.86,15200.0,117.3656,117.5068,117.2764,117.3507,15200.0
2015-03-02 10:35:00,157.88,158.06,157.63,158.04,13500.0,117.3656,117.4994,117.1797,117.4845,13500.0
2015-03-02 10:40:00,158.08,158.08,157.81,157.82,24100.0,117.5142,117.5142,117.3135,117.321,24100.0
2015-03-02 10:45:00,157.81,157.81,157.62,157.8,16900.0,117.3135,117.3135,117.1723,117.3061,16900.0
2015-03-02 10:50:00,157.87,158.18,157.86,158.07,18000.0,117.3581,117.5886,117.3507,117.5068,18000.0
2015-03-02 10:55:00,158.07,158.09,157.85,158.01,10200.0,117.5068,117.5217,117.3433,117.4622,10200.0
2015-03-02 11:00:00,158.02,158.15,157.98,158.15,21400.0,117.4696,117.5663,117.4399,117.5663,21400.0
2015-03-02 11:05:00,158.1,158.12,158.0,158.04,10400.0,117.5291,117.544,117.4548,117.4845,10400.0
2015-03-02 11:10:00,158.04,158.24,158.04,158.14,19100.0,117.4845,117.6332,117.4845,117.5588,19100.0
2015-03-02 11:15:00,158.13,158.2,158.06,158.15,9500.0,117.5514,117.6034,117.4994,117.5663,9500.0
2015-03-02 11:20:00,158.18,158.27,158.02,158.05,26400.0,117.5886,117.6555,117.4696,117.4919,26400.0
2015-03-02 11:25:00,158.07,158.11,157.91,158.04,16700.0,117.5068,117.5365,117.3879,117.4845,16700.0
2015-03-02 11:30:00,158.08,158.39,158.06,158.39,12100.0,117.5142,117.7447,117.4994,117.7447,12100.0
2015-03-02 11:35:00,158.36,158.44,158.1,158.13,26300.0,117.7224,117.7819,117.5291,117.5514,26300.0
2015-03-02 11:40:00,158.12,158.5,158.1,158.37,77700.0,117.544,117.8265,117.5291,117.7298,77700.0
2015-03-02 11:45:00,158.32,158.59,158.32,158.46,46500.0,117.6926,117.8934,117.6926,117.7967,46500.0
2015-03-02 11:50:00,158.5,158.72,158.49,158.62,16800.0,117.8265,117.99,117.819,117.9157,16800.0
2015-03-02 11:55:00,158.57,158.68,158.45,158.65,11200.0,117.8785,117.9603,117.7893,117.938,11200.0
2015-03-02 12:00:00,158.67,158.77,158.58,158.58,13600.0,117.9528,118.0272,117.8859,117.8859,13600.0
2015-03-02 12:05:00,158.57,158.64,158.43,158.51,11400.0,117.8785,117.9305,117.7744,117.8339,11400.0
2015-03-02 12:10:00,158.59,158.6,158.32,158.45,10400.0,117.8934,117.9008,117.6926,117.7893,10400.0
2015-03-02 12:15:00,158.45,158.48,158.35,158.4,5800.0,117.7893,117.8116,117.715,117.7521,5800.0
2015-03-02 12:20:00,158.38,158.54,158.35,158.43,9900.0,117.7373,117.8562,117.715,117.7744,9900.0
2015-03-02 12:25:00,158.5,158.57,158.39,158.4,9300.0,117.8265,117.8785,117.7447,117.7521,9300.0
2015-03-02 12:30:00,158.39,158.55,158.36,158.52,9300.0,117.7447,117.8636,117.7224,117.8413,9300.0
2015-03-02 12:35:00,158.46,158.52,158.35,158.42,43600.0,117.7967,117.8413,117.715,117.767,43600.0
2015-03-02 12:40:00,158.46,158.52,158.36,158.52,8900.0,117.7967,117.8413,117.7224,117.8413,8900.0
2015-03-02 12:45:00,158.51,158.73,158.48,158.73,3300.0,117.8339,117.9974,117.8116,117.9974,3300.0
2015-03-02 12:50:00,158.71,158.74,158.44,158.52,27800.0,117.9826,118.0049,117.7819,117.8413,27800.0
2015-03-02 12:55:00,158.58,158.64,158.47,158.49,24800.0,117.8859,117.9305,117.8042,117.819,24800.0
2015-03-02 13:00:00,158.48,158.61,158.47,158.55,11700.0,117.8116,117.9082,117.8042,117.8636,11700.0
2015-03-02 13:05:00,158.52,158.53,158.35,158.35,13600.0,117.8413,117.8488,117.715,117.715,13600.0
2015-03-02 13:10:00,158.35,158.47,158.24,158.44,21200.0,117.715,117.8042,117.6332,117.7819,21200.0
2015-03-02 13:15:00,158.5,158.65,158.47,158.59,21400.0,117.8265,117.938,117.8042,117.8934,21400.0
2015-03-02 13:20:00,158.59,158.63,158.49,158.51,30100.0,117.8934,117.9231,117.819,117.8339,30100.0
2015-03-02 13:25:00,158.53,158.65,158.52,158.65,13600.0,117.8488,117.938,117.8413,117.938,13600.0
2015-03-02 13:30:00,158.63,158.9,158.62,158.82,30800.0,117.9231,118.1238,117.9157,118.0643,30800.0
2015-03-02 13:35:00,158.83,158.9,158.67,158.67,18400.0,118.0718,118.1238,117.9528,117.9528,18400.0
2015-03-02 13:40:00,158.68,158.7,158.5,158.51,17300.0,117.9603,117.9751,117.8265,117.8339,17300.0
2015-03-02 13:45:00,158.5,158.58,158.46,158.58,21000.0,117.8265,117.8859,117.7967,117.8859,21000.0
2015-03-02 13:50:00,158.53,158.53,158.45,158.45,16700.0,117.8488,117.8488,117.7893,117.7893,16700.0
2015-03-02 13:55:00,158.45,158.48,158.28,158.31,11300.0,117.7893,117.8116,117.6629,117.6852,11300.0
2015-03-02 14:00:00,158.29,158.34,158.22,158.26,112400.0,117.6703,117.7075,117.6183,117.648,112400.0
2015-03-02 14:05:00,158.3,158.39,158.27,158.39,11600.0,117.6778,117.7447,117.6555,117.7447,11600.0
2015-03-02 14:10:00,158.41,158.52,158.37,158.46,14600.0,117.7596,117.8413,117.7298,117.7967,14600.0
2015-03-02 14:15:00,158.48,158.52,158.37,158.48,20700.0,117.8116,117.8413,117.7298,117.8116,20700.0
2015-03-02 14:20:00,158.45,158.52,158.4,158.43,16700.0,117.7893,117.8413,117.7521,117.7744,16700.0
2015-03-02 14:25:00,158.45,158.6,158.44,158.54,12300.0,117.7893,117.9008,117.7819,117.8562,12300.0
2015-03-02 14:30:00,158.58,158.58,158.43,158.55,13100.0,117.8859,117.8859,117.7744,117.8636,13100.0
2015-03-02 14:35:00,158.52,158.55,158.44,158.49,14900.0,117.8413,117.8636,117.7819,117.819,14900.0
2015-03-02 14:40:00,158.46,158.59,158.43,158.59,13500.0,117.7967,117.8934,117.7744,117.8934,13500.0
2015-03-02 14:45:00,158.59,158.64,158.5,158.52,23100.0,117.8934,117.9305,117.8265,117.8413,23100.0
2015-03-02 14:50:00,158.53,158.59,158.5,158.54,16400.0,117.8488,117.8934,117.8265,117.8562,16400.0
2015-03-02 14:55:00,158.55,158.62,158.5,158.55,33500.0,117.8636,117.9157,117.8265,117.8636,33500.0
2015-03-02 15:00:00,158.55,158.63,158.5,158.63,24700.0,117.8636,117.9231,117.8265,117.9231,24700.0
2015-03-02 15:05:00,158.61,158.65,158.54,158.62,34600.0,117.9082,117.938,117.8562,117.9157,34600.0
2015-03-02 15:10:00,158.65,158.99,158.63,158.9,52100.0,117.938,118.1907,117.9231,118.1238,52100.0
2015-03-02 15:15:00,158.87,159.06,158.59,158.93,66700.0,118.1015,118.2428,117.8934,118.1461,66700.0
2015-03-02 15:20:00,158.95,159.06,158.86,158.99,65200.0,118.161,118.2428,118.0941,118.1907,65200.0
2015-03-02 15:25:00,159.0,159.39,158.95,159.32,177100.0,118.1982,118.4881,118.161,118.436,177100.0
2015-03-02 15:30:00,159.34,159.41,159.11,159.2,70500.0,118.4509,118.5029,118.2799,118.3468,70500.0
2015-03-02 15:35:00,159.21,159.48,159.15,159.48,33600.0,118.3543,118.555,118.3097,118.555,33600.0
2015-03-02 15:40:00,159.48,159.9,159.42,159.77,137000.0,118.555,118.8672,118.5104,118.7706,137000.0
2015-03-02 15:45:00,159.75,159.75,159.41,159.6,76000.0,118.7557,118.7557,118.5029,118.6442,76000.0
2015-03-02 15:50:00,159.61,159.85,159.53,159.63,141100.0,118.6516,118.83,118.5921,118.6665,141100.0
2015-03-02 15:55:00,159.63,159.73,159.36,159.57,146700.0,118.6665,118.7408,118.4658,118.6219,146700.0
2015-03-03 09:30:00,159.24,159.4,158.47,158.95,75200.0,118.3766,118.4955,117.8042,118.161,75200.0
2015-03-03 09:35:00,158.93,159.25,158.75,158.88,32300.0,118.1461,118.384,118.0123,118.1089,32300.0
2015-03-03 09:40:00,158.89,158.89,158.04,158.37,30500.0,118.1164,118.1164,117.4845,117.7298,30500.0
2015-03-03 09:45:00,158.36,158.69,158.1,158.47,24400.0,117.7224,117.9677,117.5291,117.8042,24400.0
2015-03-03 09:50:00,158.47,158.47,157.68,157.76,30900.0,117.8042,117.8042,117.2169,117.2764,30900.0
2015-03-03 09:55:00,157.8,157.98,157.58,157.6,24200.0,117.3061,117.4399,117.1425,117.1574,24200.0
2015-03-03 10:00:00,157.81,158.42,157.54,158.36,25700.0,117.3135,117.767,117.1128,117.7224,25700.0
2015-03-03 10:05:00,158.41,158.58,158.12,158.16,22400.0,117.7596,117.8859,117.544,117.5737,22400.0
2015-03-03 10:10:00,158.17,158.42,158.03,158.16,13600.0,117.5811,117.767,117.4771,117.5737,13600.0
2015-03-03 10:15:00,158.1,158.15,157.9,157.96,26300.0,117.5291,117.5663,117.3804,117.425,26300.0
2015-03-03 10:20:00,157.97,158.2,157.94,158.2,13400.0,117.4325,117.6034,117.4102,117.6034,13400.0
2015-03-03 10:25:00,158.16,158.23,157.83,157.91,21600.0,117.5737,117.6257,117.3284,117.3879,21600.0
2015-03-03 10:30:00,157.94,158.0,157.78,157.87,19000.0,117.4102,117.4548,117.2912,117.3581,19000.0
2015-03-03 10:35:00,157.86,158.03,157.7,157.97,27300.0,117.3507,117.4771,117.2318,117.4325,27300.0
2015-03-03 10:40:00,157.99,158.36,157.95,158.35,23700.0,117.4473,117.7224,117.4176,117.715,23700.0
2015-03-03 10:45:00,158.33,158.57,158.33,158.44,33900.0,117.7001,117.8785,117.7001,117.7819,33900.0
2015-03-03 10:50:00,158.44,158.49,158.1,158.14,13900.0,117.7819,117.819,117.5291,117.5588,13900.0
2015-03-03 10:55:00,158.13,158.25,158.12,158.2,16000.0,117.5514,117.6406,117.544,117.6034,16000.0
2015-03-03 11:00:00,158.21,158.27,158.11,158.16,22300.0,117.6109,117.6555,117.5365,117.5737,22300.0
2015-03-03 11:05:00,158.17,158.35,158.15,158.25,21800.0,117.5811,117.715,117.5663,117.6406,21800.0
2015-03-03 11:10:00,158.22,158.3,158.11,158.25,32300.0,117.6183,117.6778,117.5365,117.6406,32300.0
2015-03-03 11:15:00,158.23,158.57,158.23,158.54,20400.0,117.6257,117.8785,117.6257,117.8562,20400.0
2015-03-03 11:20:00,158.56,158.62,158.44,158.5,53600.0,117.8711,117.9157,117.7819,117.8265,53600.0
2015-03-03 11:25:00,158.55,158.56,158.47,158.49,10500.0,117.8636,117.8711,117.8042,117.819,10500.0
2015-03-03 11:30:00,158.49,158.5,157.99,158.03,22600.0,117.819,117.8265,117.4473,117.4771,22600.0
2015-03-03 11:35:00,158.05,158.12,157.92,157.98,12200.0,117.4919,117.544,117.3953,117.4399,12200.0
2015-03-03 11:40:00,157.99,157.99,157.75,157.75,17000.0,117.4473,117.4473,117.2689,117.2689,17000.0
2015-03-03 11:45:00,157.71,157.89,157.7,157.87,16900.0,117.2392,117.373,117.2318,117.3581,16900.0
2015-03-03 11:50:00,157.9,158.2,157.85,158.16,11400.0,117.3804,117.6034,117.3433,117.5737,11400.0
2015-03-03 11:55:00,158.15,158.23,157.93,157.95,12500.0,117.5663,117.6257,117.4027,117.4176,12500.0
2015-03-03 12:00:00,157.96,157.99,157.85,157.88,13100.0,117.425,117.4473,117.3433,117.3656,13100.0
2015-03-03 12:05:00,157.89,158.09,157.89,157.97,8000.0,117.373,117.5217,117.373,117.4325,8000.0
2015-03-03 12:10:00,157.94,157.94,157.75,157.91,18000.0,117.4102,117.4102,117.2689,117.3879,18000.0
2015-03-03 12:15:00,157.85,157.94,157.75,157.77,9900.0,117.3433,117.4102,117.2689,117.2838,9900.0
2015-03-03 12:20:00,157.77,157.86,157.73,157.81,6000.0,117.2838,117.3507,117.2541,117.3135,6000.0
2015-03-03 12:25:00,157.78,157.78,157.52,157.67,14600.0,117.2912,117.2912,117.0979,117.2094,14600.0
2015-03-03 12:30:00,157.67,157.74,157.61,157.65,10400.0,117.2094,117.2615,117.1648,117.1946,10400.0
2015-03-03 12:35:00,157.65,157.68,157.56,157.61,10400.0,117.1946,117.2169,117.1277,117.1648,10400.0
2015-03-03 12:40:00,157.63,157.67,157.52,157.58,7300.0,117.1797,117.2094,117.0979,117.1425,7300.0
2015-03-03 12:45:00,157.58,157.63,157.51,157.52,9900.0,117.1425,117.1797,117.0905,117.0979,9900.0
2015-03-03 12:50:00,157.53,157.83,157.53,157.68,11700.0,117.1054,117.3284,117.1054,117.2169,11700.0
2015-03-03 12:55:00,157.67,157.95,157.58,157.88,10100.0,117.2094,117.4176,117.1425,117.3656,10100.0
2015-03-03 13:00:00,157.9,158.12,157.9,158.11,9500.0,117.3804,117.544,117.3804,117.5365,9500.0
2015-03-03 13:05:00,158.16,158.18,158.08,158.13,9900.0,117.5737,117.5886,117.5142,117.5514,9900.0
2015-03-03 13:10:00,158.15,158.15,157.87,157.97,6600.0,117.5663,117.5663,117.3581,117.4325,6600.0
2015-03-03 13:15:00,157.99,158.01,157.88,157.95,10000.0,117.4473,117.4622,117.3656,117.4176,10000.0
2015-03-03 13:20:00,157.94,157.96,157.58,157.62,11400.0,117.4102,117.425,117.1425,117.1723,11400.0
2015-03-03 13:25:00,157.62,157.78,157.56,157.74,8900.0,117.1723,117.2912,117.1277,117.2615,8900.0
2015-03-03 13:30:00,157.83,157.95,157.74,157.89,7300.0,117.3284,117.4176,117.2615,117.373,7300.0
2015-03-03 13:35:00,157.87,158.03,157.87,157.93,5200.0,117.3581,117.4771,117.3581,117.4027,5200.0
2015-03-03 13:40:00,157.97,158.03,157.91,158.03,9100.0,117.4325,117.4771,117.3879,117.4771,9100.0
2015-03-03 13:45:00,158.0,158.09,157.95,157.97,22000.0,117.4548,117.5217,117.4176,117.4325,22000.0
2015-03-03 13:50:00,158.0,158.14,157.97,158.08,11600.0,117.4548,117.5588,117.4325,117.5142,11600.0
2015-03-03 13:55:00,158.08,158.14,157.99,158.12,36900.0,117.5142,117.5588,117.4473,117.544,36900.0
2015-03-03 14:00:00,158.12,158.41,158.09,158.18,13500.0,117.544,117.7596,117.5217,117.5886,13500.0
2015-03-03 14:05:00,158.19,158.6,158.18,158.55,15500.0,117.596,117.9008,117.5886,117.8636,15500.0
2015-03-03 14:10:00,158.56,158.62,158.28,158.41,24000.0,117.8711,117.9157,117.6629,117.7596,24000.0
2015-03-03 14:15:00,158.42,158.53,158.26,158.53,20600.0,117.767,117.8488,117.648,117.8488,20600.0
2015-03-03 14:20:00,158.55,158.74,158.55,158.65,20900.0,117.8636,118.0049,117.8636,117.938,20900.0
2015-03-03 14:25:00,158.64,158.78,158.53,158.75,48900.0,117.9305,118.0346,117.8488,118.0123,48900.0
2015-03-03 14:30:00,158.76,158.77,158.6,158.61,20400.0,118.0197,118.0272,117.9008,117.9082,20400.0
2015-03-03 14:35:00,158.62,158.62,158.47,158.56,12600.0,117.9157,117.9157,117.8042,117.8711,12600.0
2015-03-03 14:40:00,158.53,158.65,158.49,158.59,11300.0,117.8488,117.938,117.819,117.8934,11300.0
2015-03-03 14:45:00,158.59,158.59,158.35,158.48,12400.0,117.8934,117.8934,117.715,117.8116,12400.0
2015-03-03 14:50:00,158.52,158.63,158.47,158.61,12600.0,117.8413,117.9231,117.8042,117.9082,12600.0
2015-03-03 14:55:00,158.61,158.62,158.45,158.46,23400.0,117.9082,117.9157,117.7893,117.7967,23400.0
2015-03-03 15:00:00,158.49,158.64,158.45,158.62,15300.0,117.819,117.9305,117.7893,117.9157,15300.0
2015-03-03 15:05:00,158.65,158.71,158.52,158.56,14400.0,117.938,117.9826,117.8413,117.8711,14400.0
2015-03-03 15:10:00,158.58,158.63,158.42,158.45,14100.0,117.8859,117.9231,117.767,117.7893,14100.0
2015-03-03 15:15:00,158.47,158.53,158.36,158.47,19600.0,117.8042,117.8488,117.7224,117.8042,19600.0
2015-03-03 15:20:00,158.45,158.52,158.43,158.48,26500.0,117.7893,117.8413,117.7744,117.8116,26500.0
2015-03-03 15:25:00,158.48,158.61,158.44,158.53,49000.0,117.8116,117.9082,117.7819,117.8488,49000.0
2015-03-03 15:30:00,158.52,158.63,158.46,158.63,22700.0,117.8413,117.9231,117.7967,117.9231,22700.0
2015-03-03 15:35:00,158.66,158.69,158.48,158.57,22500.0,117.9454,117.9677,117.8116,117.8785,22500.0
2015-03-03 15:40:00,158.56,158.62,158.46,158.62,24200.0,117.8711,117.9157,117.7967,117.9157,24200.0
2015-03-03 15:45:00,158.61,158.61,158.44,158.6,34200.0,117.9082,117.9082,117.7819,117.9008,34200.0
2015-03-03 15:50:00,158.62,158.76,158.52,158.56,39200.0,117.9157,118.0197,117.8413,117.8711,39200.0
2015-03-03 15:55:00,158.56,158.68,158.51,158.52,140500.0,117.8711,117.9603,117.8339,117.8413,140500.0
2015-03-04 09:30:00,157.83,158.37,157.6,158.35,68000.0,117.3284,117.7298,117.1574,117.715,68000.0
2015-03-04 09:35:00,158.29,158.29,157.4,157.56,120900.0,117.6703,117.6703,117.0087,117.1277,120900.0
2015-03-04 09:40:00,157.49,157.71,157.21,157.21,22400.0,117.0756,117.2392,116.8675,116.8675,22400.0
2015-03-04 09:45:00,157.28,157.33,156.89,157.19,31200.0,116.9195,116.9567,116.6296,116.8526,31200.0
2015-03-04 09:50:00,157.17,157.53,156.9,157.52,16900.0,116.8378,117.1054,116.637,117.0979,16900.0
2015-03-04 09:55:00,157.43,157.54,157.17,157.5,13500.0,117.031,117.1128,116.8378,117.0831,13500.0
2015-03-04 10:00:00,157.5,157.66,157.06,157.14,29800.0,117.0831,117.202,116.756,116.8155,29800.0
2015-03-04 10:05:00,157.2,157.35,157.06,157.06,20300.0,116.8601,116.9716,116.756,116.756,20300.0
2015-03-04 10:10:00,157.08,157.15,156.81,157.14,40800.0,116.7709,116.8229,116.5701,116.8155,40800.0
2015-03-04 10:15:00,157.14,157.19,156.93,157.18,14800.0,116.8155,116.8526,116.6593,116.8452,14800.0
2015-03-04 10:20:00,157.24,157.25,157.1,157.23,15400.0,116.8898,116.8972,116.7857,116.8824,15400.0
2015-03-04 10:25:00,157.23,157.53,157.12,157.46,29100.0,116.8824,117.1054,116.8006,117.0533,29100.0
2015-03-04 10:30:00,157.43,157.55,157.28,157.49,22500.0,117.031,117.1202,116.9195,117.0756,22500.0
2015-03-04 10:35:00,157.49,157.73,157.49,157.54,28700.0,117.0756,117.2541,117.0756,117.1128,28700.0
2015-03-04 10:40:00,157.54,157.67,157.45,157.61,16100.0,117.1128,117.2094,117.0459,117.1648,16100.0
2015-03-04 10:45:00,157.59,157.96,157.57,157.71,25600.0,117.15,117.425,117.1351,117.2392,25600.0
2015-03-04 10:50:00,157.67,157.67,157.49,157.63,16000.0,117.2094,117.2094,117.0756,117.1797,16000.0
2015-03-04 10:55:00,157.63,158.04,157.63,157.98,42100.0,117.1797,117.4845,117.1797,117.4399,42100.0
2015-03-04 11:00:00,157.99,158.3,157.98,158.21,126500.0,117.4473,117.6778,117.4399,117.6109,126500.0
2015-03-04 11:05:00,158.25,158.5,158.25,158.43,48200.0,117.6406,117.8265,117.6406,117.7744,48200.0
2015-03-04 11:10:00,158.44,158.53,158.07,158.39,58500.0,117.7819,117.8488,117.5068,117.7447,58500.0
2015-03-04 11:15:00,158.4,158.82,158.32,158.67,71400.0,117.7521,118.0643,117.6926,117.9528,71400.0
2015-03-04 11:20:00,158.62,158.71,158.5,158.69,5700.0,117.9157,117.9826,117.8265,117.9677,5700.0
2015-03-04 11:25:00,158.73,158.99,158.65,158.89,26100.0,117.9974,118.1907,117.938,118.1164,26100.0
2015-03-04 11:30:00,158.9,158.98,158.55,158.78,12300.0,118.1238,118.1833,117.8636,118.0346,12300.0
2015-03-04 11:35:00,158.8,158.95,158.73,158.76,10400.0,118.0495,118.161,117.9974,118.0197,10400.0
2015-03-04 11:40:00,158.82,159.0,158.56,158.76,33200.0,118.0643,118.1982,117.8711,118.0197,33200.0
2015-03-04 11:45:00,158.76,158.91,158.76,158.89,14400.0,118.0197,118.1312,118.0197,118.1164,14400.0
2015-03-04 11:50:00,158.93,158.94,158.66,158.68,8100.0,118.1461,118.1535,117.9454,117.9603,8100.0
2015-03-04 11:55:00,158.63,158.74,158.5,158.55,25600.0,117.9231,118.0049,117.8265,117.8636,25600.0
2015-03-04 12:00:00,158.55,158.72,158.5,158.65,7500.0,117.8636,117.99,117.8265,117.938,7500.0
2015-03-04 12:05:00,158.66,158.8,158.62,158.69,5200.0,117.9454,118.0495,117.9157,117.9677,5200.0
2015-03-04 12:10:00,158.71,158.9,158.67,158.89,17500.0,117.9826,118.1238,117.9528,118.1164,17500.0
2015-03-04 12:15:00,158.89,158.9,158.78,158.88,115900.0,118.1164,118.1238,118.0346,118.1089,115900.0
2015-03-04 12:20:00,158.88,159.05,158.81,159.01,168700.0,118.1089,118.2353,118.0569,118.2056,168700.0
2015-03-04 12:25:00,159.0,159.03,158.97,158.97,12600.0,118.1982,118.2205,118.1758,118.1758,12600.0
2015-03-04 12:30:00,158.98,158.98,158.71,158.81,22700.0,118.1833,118.1833,117.9826,118.0569,22700.0
2015-03-04 12:35:00,158.8,159.21,158.8,159.21,9700.0,118.0495,118.3543,118.0495,118.3543,9700.0
2015-03-04 12:40:00,159.19,159.29,159.12,159.12,12700.0,118.3394,118.4137,118.2874,118.2874,12700.0
2015-03-04 12:45:00,159.12,159.35,158.98,159.35,10000.0,118.2874,118.4583,118.1833,118.4583,10000.0
2015-03-04 12:50:00,159.28,159.37,159.22,159.31,7100.0,118.4063,118.4732,118.3617,118.4286,7100.0
2015-03-04 12:55:00,159.26,159.29,159.11,159.17,19100.0,118.3914,118.4137,118.2799,118.3245,19100.0
2015-03-04 13:00:00,159.19,159.39,159.12,159.39,46300.0,118.3394,118.4881,118.2874,118.4881,46300.0
2015-03-04 13:05:00,159.4,159.49,159.19,159.41,98000.0,118.4955,118.5624,118.3394,118.5029,98000.0
2015-03-04 13:10:00,159.42,159.48,159.36,159.36,10500.0,118.5104,118.555,118.4658,118.4658,10500.0
2015-03-04 13:15:00,159.39,159.51,159.39,159.49,10000.0,118.4881,118.5773,118.4881,118.5624,10000.0
2015-03-04 13:20:00,159.49,159.56,159.42,159.5,14800.0,118.5624,118.6144,118.5104,118.5698,14800.0
2015-03-04 13:25:00,159.49,159.57,159.38,159.5,22300.0,118.5624,118.6219,118.4806,118.5698,22300.0
2015-03-04 13:30:00,159.54,159.61,159.47,159.61,21300.0,118.5996,118.6516,118.5475,118.6516,21300.0
2015-03-04 13:35:00,159.6,159.64,159.49,159.59,73100.0,118.6442,118.6739,118.5624,118.6367,73100.0
2015-03-04 13:40:00,159.56,159.63,159.52,159.56,15900.0,118.6144,118.6665,118.5847,118.6144,15900.0
2015-03-04 13:45:00,159.54,159.61,159.5,159.61,22100.0,118.5996,118.6516,118.5698,118.6516,22100.0
2015-03-04 13:50:00,159.6,159.74,159.58,159.63,12100.0,118.6442,118.7483,118.6293,118.6665,12100.0
2015-03-04 13:55:00,159.63,159.65,159.36,159.44,20000.0,118.6665,118.6814,118.4658,118.5252,20000.0
2015-03-04 14:00:00,159.46,159.48,159.34,159.38,15500.0,118.5401,118.555,118.4509,118.4806,15500.0
2015-03-04 14:05:00,159.36,159.52,159.32,159.43,15600.0,118.4658,118.5847,118.436,118.5178,15600.0
2015-03-04 14:10:00,159.43,159.44,158.91,158.93,18200.0,118.5178,118.5252,118.1312,118.1461,18200.0
2015-03-04 14:15:00,158.96,159.09,158.92,159.04,16300.0,118.1684,118.2651,118.1387,118.2279,16300.0
2015-03-04 14:20:00,159.02,159.12,158.94,159.12,9800.0,118.213,118.2874,118.1535,118.2874,9800.0
2015-03-04 14:25:00,159.07,159.16,158.97,159.04,22500.0,118.2502,118.3171,118.1758,118.2279,22500.0
2015-03-04 14:30:00,159.0,159.31,158.98,159.24,8000.0,118.1982,118.4286,118.1833,118.3766,8000.0
2015-03-04 14:35:00,159.28,159.33,159.01,159.12,7400.0,118.4063,118.4435,118.2056,118.2874,7400.0
2015-03-04 14:40:00,159.11,159.21,159.05,159.13,8200.0,118.2799,118.3543,118.2353,118.2948,8200.0
2015-03-04 14:45:00,159.11,159.11,158.97,159.01,14000.0,118.2799,118.2799,118.1758,118.2056,14000.0
2015-03-04 14:50:00,158.98,159.11,158.98,159.01,5900.0,118.1833,118.2799,118.1833,118.2056,5900.0
2015-03-04 14:55:00,159.02,159.1,158.98,159.01,14300.0,118.213,118.2725,118.1833,118.2056,14300.0
2015-03-04 15:00:00,159.01,159.03,158.82,158.84,15100.0,118.2056,118.2205,118.0643,118.0792,15100.0
2015-03-04 15:05:00,158.87,158.87,158.7,158.76,20800.0,118.1015,118.1015,117.9751,118.0197,20800.0
2015-03-04 15:10:00,158.74,158.95,158.74,158.95,14000.0,118.0049,118.161,118.0049,118.161,14000.0
2015-03-04 15:15:00,158.97,159.07,158.94,159.07,28900.0,118.1758,118.2502,118.1535,118.2502,28900.0
2015-03-04 15:20:00,159.05,159.08,158.92,159.01,25000.0,118.2353,118.2576,118.1387,118.2056,25000.0
2015-03-04 15:25:00,159.05,159.05,158.92,158.97,15600.0,118.2353,118.2353,118.1387,118.1758,15600.0
2015-03-04 15:30:00,159.01,159.24,159.0,159.24,12100.0,118.2056,118.3766,118.1982,118.3766,12100.0
2015-03-04 15:35:00,159.24,159.24,159.0,159.12,22500.0,118.3766,118.3766,118.1982,118.2874,22500.0
2015-03-04 15:40:00,159.15,159.16,158.99,159.06,20000.0,118.3097,118.3171,118.1907,118.2428,20000.0
2015-03-04 15:45:00,159.08,159.21,159.0,159.14,81900.0,118.2576,118.3543,118.1982,118.3022,81900.0
2015-03-04 15:50:00,159.13,159.23,159.13,159.17,31100.0,118.2948,118.3691,118.2948,118.3245,31100.0
2015-03-04 15:55:00,159.18,159.22,159.04,159.2,63800.0,118.332,118.3617,118.2279,118.3468,63800.0
2015-03-05 09:30:00,160.0,160.54,159.5,160.41,124600.0,118.9415,119.343,118.5698,119.2463,124600.0
2015-03-05 09:35:00,160.4,160.91,160.33,160.76,75700.0,119.2389,119.618,119.1869,119.5065,75700.0
2015-03-05 09:40:00,160.76,161.16,160.43,161.06,44100.0,119.5065,119.8039,119.2612,119.7295,44100.0
2015-03-05 09:45:00,161.06,161.22,160.69,160.99,20500.0,119.7295,119.8485,119.4545,119.6775,20500.0
2015-03-05 09:50:00,161.1,161.48,160.92,161.22,43000.0,119.7593,120.0417,119.6254,119.8485,43000.0
2015-03-05 09:55:00,161.21,161.3,160.56,160.74,25800.0,119.841,119.9079,119.3578,119.4916,25800.0
2015-03-05 10:00:00,160.6,160.81,160.38,160.4,24500.0,119.3876,119.5437,119.224,119.2389,24500.0
2015-03-05 10:05:00,160.39,160.9,160.38,160.7,18700.0,119.2315,119.6106,119.224,119.4619,18700.0
2015-03-05 10:10:00,160.65,160.95,160.63,160.72,21600.0,119.4247,119.6478,119.4099,119.4768,21600.0
2015-03-05 10:15:00,160.73,160.84,160.54,160.54,55700.0,119.4842,119.566,119.343,119.343,55700.0
2015-03-05 10:20:00,160.53,160.58,160.33,160.55,22500.0,119.3355,119.3727,119.1869,119.3504,22500.0
2015-03-05 10:25:00,160.54,160.61,160.39,160.55,21600.0,119.343,119.395,119.2315,119.3504,21600.0
2015-03-05 10:30:00,160.55,160.55,160.21,160.21,17000.0,119.3504,119.3504,119.0976,119.0976,17000.0
2015-03-05 10:35:00,160.22,160.28,159.84,160.11,19800.0,119.1051,119.1497,118.8226,119.0233,19800.0
2015-03-05 10:40:00,160.08,160.22,160.08,160.17,103800.0,119.001,119.1051,119.001,119.0679,103800.0
2015-03-05 10:45:00,160.17,160.2,159.95,160.01,16300.0,119.0679,119.0902,118.9044,118.949,16300.0
2015-03-05 10:50:00,160.0,160.15,159.71,159.85,40900.0,118.9415,119.053,118.726,118.83,40900.0
2015-03-05 10:55:00,159.86,160.09,159.86,160.04,13600.0,118.8375,119.0084,118.8375,118.9713,13600.0
2015-03-05 11:00:00,160.05,160.14,159.93,160.0,23600.0,118.9787,119.0456,118.8895,118.9415,23600.0
2015-03-05 11:05:00,160.03,160.16,159.94,160.16,21200.0,118.9638,119.0605,118.8969,119.0605,21200.0
2015-03-05 11:10:00,160.16,160.2,159.96,159.99,11400.0,119.0605,119.0902,118.9118,118.9341,11400.0
2015-03-05 11:15:00,159.97,160.02,159.7,159.83,18900.0,118.9192,118.9564,118.7185,118.8152,18900.0
2015-03-05 11:20:00,159.81,160.07,159.8,160.03,8300.0,118.8003,118.9936,118.7929,118.9638,8300.0
2015-03-05 11:25:00,160.03,160.05,159.71,159.78,7700.0,118.9638,118.9787,118.726,118.778,7700.0
2015-03-05 11:30:00,159.78,159.97,159.77,159.91,8100.0,118.778,118.9192,118.7706,118.8746,8100.0
2015-03-05 11:35:00,159.95,159.98,159.66,159.75,16300.0,118.9044,118.9267,118.6888,118.7557,16300.0
2015-03-05 11:40:00,159.77,159.97,159.69,159.93,17700.0,118.7706,118.9192,118.7111,118.8895,17700.0
2015-03-05 11:45:00,159.96,160.0,159.93,159.94,11300.0,118.9118,118.9415,118.8895,118.8969,11300.0
2015-03-05 11:50:00,159.95,160.0,159.88,159.98,11700.0,118.9044,118.9415,118.8523,118.9267,11700.0
2015-03-05 11:55:00,159.94,160.0,159.89,159.95,10900.0,118.8969,118.9415,118.8598,118.9044,10900.0
2015-03-05 12:00:00,159.93,159.98,159.8,159.87,20700.0,118.8895,118.9267,118.7929,118.8449,20700.0
2015-03-05 12:05:00,159.92,160.02,159.84,159.88,15800.0,118.8821,118.9564,118.8226,118.8523,15800.0
2015-03-05 12:10:00,159.89,159.98,159.7,159.7,9600.0,118.8598,118.9267,118.7185,118.7185,9600.0
2015-03-05 12:15:00,159.75,159.9,159.72,159.86,10900.0,118.7557,118.8672,118.7334,118.8375,10900.0
2015-03-05 12:20:00,159.81,159.84,159.61,159.71,15300.0,118.8003,118.8226,118.6516,118.726,15300.0
2015-03-05 12:25:00,159.76,159.85,159.59,159.72,9900.0,118.7631,118.83,118.6367,118.7334,9900.0
2015-03-05 12:30:00,159.7,159.91,159.59,159.91,13200.0,118.7185,118.8746,118.6367,118.8746,13200.0
2015-03-05 12:35:00,159.89,159.89,159.61,159.64,8400.0,118.8598,118.8598,118.6516,118.6739,8400.0
2015-03-05 12:40:00,159.66,159.68,159.33,159.33,10700.0,118.6888,118.7037,118.4435,118.4435,10700.0
2015-03-05 12:45:00,159.36,159.45,159.26,159.31,14300.0,118.4658,118.5327,118.3914,118.4286,14300.0
2015-03-05 12:50:00,159.29,159.3,159.01,159.06,17100.0,118.4137,118.4212,118.2056,118.2428,17100.0
2015-03-05 12:55:00,159.06,159.08,158.85,159.02,17300.0,118.2428,118.2576,118.0866,118.213,17300.0
2015-03-05 13:00:00,159.0,159.19,158.98,159.03,8700.0,118.1982,118.3394,118.1833,118.2205,8700.0
2015-03-05 13:05:00,159.02,159.13,158.97,159.13,7000.0,118.213,118.2948,118.1758,118.2948,7000.0
2015-03-05 13:10:00,159.1,159.26,158.98,159.14,11200.0,118.2725,118.3914,118.1833,118.3022,11200.0
2015-03-05 13:15:00,159.18,159.42,159.16,159.32,9600.0,118.332,118.5104,118.3171,118.436,9600.0
2015-03-05 13:20:00,159.32,159.38,159.12,159.32,8800.0,118.436,118.4806,118.2874,118.436,8800.0
2015-03-05 13:25:00,159.35,159.56,159.35,159.56,62200.0,118.4583,118.6144,118.4583,118.6144,62200.0
2015-03-05 13:30:00,159.51,159.64,159.48,159.64,8600.0,118.5773,118.6739,118.555,118.6739,8600.0
2015-03-05 13:35:00,159.62,159.75,159.59,159.68,9400.0,118.659,118.7557,118.6367,118.7037,9400.0
2015-03-05 13:40:00,159.67,159.73,159.55,159.7,11300.0,118.6962,118.7408,118.607,118.7185,11300.0
2015-03-05 13:45:00,159.67,159.7,159.48,159.48,20400.0,118.6962,118.7185,118.555,118.555,20400.0
2015-03-05 13:50:00,159.44,159.54,159.4,159.48,27200.0,118.5252,118.5996,118.4955,118.555,27200.0
2015-03-05 13:55:00,159.48,159.71,159.48,159.66,10500.0,118.555,118.726,118.555,118.6888,10500.0
2015-03-05 14:00:00,159.64,159.75,159.6,159.65,13600.0,118.6739,118.7557,118.6442,118.6814,13600.0
2015-03-05 14:05:00,159.62,159.74,159.6,159.72,14300.0,118.659,118.7483,118.6442,118.7334,14300.0
2015-03-05 14:10:00,159.7,159.75,159.56,159.59,17900.0,118.7185,118.7557,118.6144,118.6367,17900.0
2015-03-05 14:15:00,159.59,159.72,159.53,159.67,10700.0,118.6367,118.7334,118.5921,118.6962,10700.0
2015-03-05 14:20:00,159.68,159.72,159.58,159.62,9500.0,118.7037,118.7334,118.6293,118.659,9500.0
2015-03-05 14:25:00,159.6,159.65,159.5,159.57,11000.0,118.6442,118.6814,118.5698,118.6219,11000.0
2015-03-05 14:30:00,159.56,159.65,159.41,159.42,10500.0,118.6144,118.6814,118.5029,118.5104,10500.0
2015-03-05 14:35:00,159.41,159.52,159.29,159.48,14400.0,118.5029,118.5847,118.4137,118.555,14400.0
2015-03-05 14:40:00,159.47,159.59,159.43,159.53,13700.0,118.5475,118.6367,118.5178,118.5921,13700.0
2015-03-05 14:45:00,159.54,159.62,159.51,159.55,6600.0,118.5996,118.659,118.5773,118.607,6600.0
2015-03-05 14:50:00,159.59,159.76,159.58,159.67,51600.0,118.6367,118.7631,118.6293,118.6962,51600.0
2015-03-05 14:55:00,159.68,159.7,159.54,159.57,15500.0,118.7037,118.7185,118.5996,118.6219,15500.0
2015-03-05 15:00:00,159.57,159.59,159.47,159.56,12400.0,118.6219,118.6367,118.5475,118.6144,12400.0
2015-03-05 15:05:00,159.57,159.59,159.38,159.43,14900.0,118.6219,118.6367,118.4806,118.5178,14900.0
2015-03-05 15:10:00,159.41,159.58,159.33,159.53,9900.0,118.5029,118.6293,118.4435,118.5921,9900.0
2015-03-05 15:15:00,159.5,159.54,159.4,159.41,17900.0,118.5698,118.5996,118.4955,118.5029,17900.0
2015-03-05 15:20:00,159.46,159.51,159.39,159.44,13600.0,118.5401,118.5773,118.4881,118.5252,13600.0
2015-03-05 15:25:00,159.47,159.52,159.4,159.47,20200.0,118.5475,118.5847,118.4955,118.5475,20200.0
2015-03-05 15:30:00,159.45,159.49,159.21,159.35,39300.0,118.5327,118.5624,118.3543,118.4583,39300.0
2015-03-05 15:35:00,159.34,159.43,159.28,159.41,48800.0,118.4509,118.5178,118.4063,118.5029,48800.0
2015-03-05 15:40:00,159.41,159.48,159.28,159.35,24700.0,118.5029,118.555,118.4063,118.4583,24700.0
2015-03-05 15:45:00,159.33,159.41,159.25,159.35,43500.0,118.4435,118.5029,118.384,118.4583,43500.0
2015-03-05 15:50:00,159.36,159.74,159.34,159.68,72300.0,118.4658,118.7483,118.4509,118.7037,72300.0
2015-03-05 15:55:00,159.7,159.75,159.54,159.66,152600.0,118.7185,118.7557,118.5996,118.6888,152600.0
2015-03-06 09:30:00,158.42,158.5,157.6,158.0,120800.0,117.767,117.8265,117.1574,117.4548,120800.0
2015-03-06 09:35:00,158.07,158.09,157.3,157.32,30800.0,117.5068,117.5217,116.9344,116.9493,30800.0
2015-03-06 09:40:00,157.33,157.55,157.03,157.37,39700.0,116.9567,117.1202,116.7337,116.9864,39700.0
2015-03-06 09:45:00,157.37,157.37,156.89,156.97,28200.0,116.9864,116.9864,116.6296,116.6891,28200.0
2015-03-06 09:50:00,157.01,158.0,156.91,158.0,47200.0,116.7188,117.4548,116.6445,117.4548,47200.0
2015-03-06 09:55:00,157.93,158.54,157.92,158.43,51900.0,117.4027,117.8562,117.3953,117.7744,51900.0
2015-03-06 10:00:00,158.52,158.91,158.36,158.79,49100.0,117.8413,118.1312,117.7224,118.042,49100.0
2015-03-06 10:05:00,158.83,159.43,158.77,159.31,69400.0,118.0718,118.5178,118.0272,118.4286,69400.0
2015-03-06 10:10:00,159.34,159.38,158.98,159.18,41500.0,118.4509,118.4806,118.1833,118.332,41500.0
2015-03-06 10:15:00,159.1,159.3,159.08,159.2,24300.0,118.2725,118.4212,118.2576,118.3468,24300.0
2015-03-06 10:20:00,159.2,159.65,159.06,159.61,23400.0,118.3468,118.6814,118.2428,118.6516,23400.0
2015-03-06 10:25:00,159.61,159.86,159.53,159.75,38900.0,118.6516,118.8375,118.5921,118.7557,38900.0
2015-03-06 10:30:00,159.76,159.92,159.56,159.56,17700.0,118.7631,118.8821,118.6144,118.6144,17700.0
2015-03-06 10:35:00,159.57,159.6,159.18,159.26,24200.0,118.6219,118.6442,118.332,118.3914,24200.0
2015-03-06 10:40:00,159.28,159.34,158.92,159.01,40300.0,118.4063,118.4509,118.1387,118.2056,40300.0
2015-03-06 10:45:00,159.05,159.15,158.79,158.81,39200.0,118.2353,118.3097,118.042,118.0569,39200.0
2015-03-06 10:50:00,158.81,158.96,158.67,158.81,21800.0,118.0569,118.1684,117.9528,118.0569,21800.0
2015-03-06 10:55:00,158.81,158.81,158.36,158.42,16300.0,118.0569,118.0569,117.7224,117.767,16300.0
2015-03-06 11:00:00,158.33,158.39,158.08,158.24,49100.0,117.7001,117.7447,117.5142,117.6332,49100.0
2015-03-06 11:05:00,158.17,158.24,157.65,157.72,27800.0,117.5811,117.6332,117.1946,117.2466,27800.0
2015-03-06 11:10:00,157.66,157.95,157.51,157.7,24900.0,117.202,117.4176,117.0905,117.2318,24900.0
2015-03-06 11:15:00,157.65,157.66,157.17,157.28,101300.0,117.1946,117.202,116.8378,116.9195,101300.0
2015-03-06 11:20:00,157.37,157.71,157.0,157.0,73100.0,116.9864,117.2392,116.7114,116.7114,73100.0
2015-03-06 11:25:00,157.01,157.05,156.5,156.56,169400.0,116.7188,116.7486,116.3397,116.3843,169400.0
2015-03-06 11:30:00,156.52,156.54,156.15,156.26,27000.0,116.3546,116.3694,116.0795,116.1613,27000.0
2015-03-06 11:35:00,156.37,156.54,156.15,156.27,22800.0,116.2431,116.3694,116.0795,116.1687,22800.0
2015-03-06 11:40:00,156.24,156.6,156.1,156.12,30100.0,116.1464,116.414,116.0423,116.0572,30100.0
2015-03-06 11:45:00,156.21,156.37,156.09,156.15,14500.0,116.1241,116.2431,116.0349,116.0795,14500.0
2015-03-06 11:50:00,156.12,156.46,156.0,156.41,37300.0,116.0572,116.31,115.968,116.2728,37300.0
2015-03-06 11:55:00,156.41,156.62,156.17,156.53,42800.0,116.2728,116.4289,116.0944,116.362,42800.0
2015-03-06 12:00:00,156.49,156.68,156.41,156.57,14700.0,116.3323,116.4735,116.2728,116.3917,14700.0
2015-03-06 12:05:00,156.58,156.75,156.44,156.51,22300.0,116.3992,116.5255,116.2951,116.3471,22300.0
2015-03-06 12:10:00,156.51,156.56,156.26,156.28,21200.0,116.3471,116.3843,116.1613,116.1761,21200.0
2015-03-06 12:15:00,156.31,156.37,155.67,155.76,41700.0,116.1984,116.2431,115.7227,115.7896,41700.0
2015-03-06 12:20:00,155.76,155.96,155.36,155.75,22300.0,115.7896,115.9383,115.4922,115.7822,22300.0
2015-03-06 12:25:00,155.71,155.8,155.58,155.66,18600.0,115.7524,115.8193,115.6558,115.7152,18600.0
2015-03-06 12:30:00,155.66,156.0,155.58,155.85,23400.0,115.7152,115.968,115.6558,115.8565,23400.0
2015-03-06 12:35:00,155.79,156.0,155.79,155.91,14100.0,115.8119,115.968,115.8119,115.9011,14100.0
2015-03-06 12:40:00,155.92,155.95,155.52,155.77,18100.0,115.9085,115.9308,115.6112,115.797,18100.0
2015-03-06 12:45:00,155.63,155.76,155.6,155.76,10700.0,115.6929,115.7896,115.6706,115.7896,10700.0
2015-03-06 12:50:00,155.76,155.92,155.5,155.59,21300.0,115.7896,115.9085,115.5963,115.6632,21300.0
2015-03-06 12:55:00,155.56,155.73,155.35,155.54,22700.0,115.6409,115.7673,115.4848,115.626,22700.0
2015-03-06 13:00:00,155.63,155.71,155.24,155.36,24500.0,115.6929,115.7524,115.403,115.4922,24500.0
2015-03-06 13:05:00,155.42,155.68,155.4,155.51,29400.0,115.5368,115.7301,115.522,115.6037,29400.0
2015-03-06 13:10:00,155.5,155.58,155.41,155.54,17300.0,115.5963,115.6558,115.5294,115.626,17300.0
2015-03-06 13:15:00,155.54,155.56,155.07,155.15,24700.0,115.626,115.6409,115.2767,115.3361,24700.0
2015-03-06 13:20:00,155.15,155.35,154.92,155.11,51200.0,115.3361,115.4848,115.1651,115.3064,51200.0
2015-03-06 13:25:00,155.12,155.32,154.95,155.07,44900.0,115.3138,115.4625,115.1874,115.2767,44900.0
2015-03-06 13:30:00,155.17,155.23,155.06,155.13,16000.0,115.351,115.3956,115.2692,115.3213,16000.0
2015-03-06 13:35:00,155.09,155.29,154.91,155.24,24500.0,115.2915,115.4402,115.1577,115.403,24500.0
2015-03-06 13:40:00,155.17,155.24,155.08,155.14,15100.0,115.351,115.403,115.2841,115.3287,15100.0
2015-03-06 13:45:00,155.16,155.19,154.95,155.0,23200.0,115.3436,115.3659,115.1874,115.2246,23200.0
2015-03-06 13:50:00,155.03,155.24,154.97,155.09,19300.0,115.2469,115.403,115.2023,115.2915,19300.0
2015-03-06 13:55:00,155.07,155.14,155.05,155.1,16300.0,115.2767,115.3287,115.2618,115.299,16300.0
2015-03-06 14:00:00,155.12,155.15,154.98,155.03,38000.0,115.3138,115.3361,115.2097,115.2469,38000.0
2015-03-06 14:05:00,155.04,155.12,154.97,155.04,23800.0,115.2543,115.3138,115.2023,115.2543,23800.0
2015-03-06 14:10:00,155.04,155.11,154.98,155.08,18300.0,115.2543,115.3064,115.2097,115.2841,18300.0
2015-03-06 14:15:00,155.08,155.12,155.01,155.07,31800.0,115.2841,115.3138,115.232,115.2767,31800.0
2015-03-06 14:20:00,155.07,155.17,154.73,154.78,31600.0,115.2767,115.351,115.0239,115.0611,31600.0
2015-03-06 14:25:00,154.82,155.08,154.82,154.88,19700.0,115.0908,115.2841,115.0908,115.1354,19700.0
2015-03-06 14:30:00,154.85,155.0,154.8,154.81,21700.0,115.1131,115.2246,115.0759,115.0834,21700.0
2015-03-06 14:35:00,154.85,154.85,154.37,154.41,37800.0,115.1131,115.1131,114.7563,114.786,37800.0
2015-03-06 14:40:00,154.35,154.35,154.06,154.13,27500.0,114.7414,114.7414,114.5258,114.5779,27500.0
2015-03-06 14:45:00,154.15,154.39,154.15,154.26,34000.0,114.5927,114.7711,114.5927,114.6745,34000.0
2015-03-06 14:50:00,154.28,154.34,154.02,154.19,47300.0,114.6894,114.734,114.4961,114.6225,47300.0
2015-03-06 14:55:00,154.19,154.43,154.15,154.17,51800.0,114.6225,114.8009,114.5927,114.6076,51800.0
2015-03-06 15:00:00,154.17,154.56,154.03,154.32,50700.0,114.6076,114.8975,114.5035,114.7191,50700.0
2015-03-06 15:05:00,154.34,154.4,154.15,154.22,31100.0,114.734,114.7786,114.5927,114.6448,31100.0
2015-03-06 15:10:00,154.27,154.31,154.0,154.07,39500.0,114.6819,114.7117,114.4812,114.5333,39500.0
2015-03-06 15:15:00,154.07,154.37,154.02,154.37,40400.0,114.5333,114.7563,114.4961,114.7563,40400.0
2015-03-06 15:20:00,154.38,154.72,154.37,154.72,32900.0,114.7637,115.0165,114.7563,115.0165,32900.0
2015-03-06 15:25:00,154.72,154.74,154.61,154.63,60800.0,115.0165,115.0313,114.9347,114.9496,60800.0
2015-03-06 15:30:00,154.6,154.72,154.49,154.61,38200.0,114.9273,115.0165,114.8455,114.9347,38200.0
2015-03-06 15:35:00,154.61,154.69,154.53,154.53,40300.0,114.9347,114.9942,114.8752,114.8752,40300.0
2015-03-06 15:40:00,154.55,154.56,154.32,154.36,50300.0,114.8901,114.8975,114.7191,114.7488,50300.0
2015-03-06 15:45:00,154.35,154.5,154.33,154.47,61400.0,114.7414,114.8529,114.7265,114.8306,61400.0
2015-03-06 15:50:00,154.46,154.65,154.41,154.6,68900.0,114.8232,114.9644,114.786,114.9273,68900.0
2015-03-06 15:55:00,154.61,154.9,154.53,154.88,153600.0,114.9347,115.1503,114.8752,115.1354,153600.0
2015-03-09 09:30:00,154.85,155.06,154.33,154.58,49700.0,115.1131,115.2692,114.7265,114.9124,49700.0
2015-03-09 09:35:00,154.65,154.65,153.89,154.14,36400.0,114.9644,114.9644,114.3995,114.5853,36400.0
2015-03-09 09:40:00,154.12,154.29,153.69,153.72,21900.0,114.5704,114.6968,114.2508,114.2731,21900.0
2015-03-09 09:45:00,153.7,154.1,153.56,154.1,24500.0,114.2582,114.5556,114.1541,114.5556,24500.0
2015-03-09 09:50:00,154.14,155.06,154.14,154.99,24600.0,114.5853,115.2692,114.5853,115.2172,24600.0
2015-03-09 09:55:00,154.99,155.74,154.89,155.43,22900.0,115.2172,115.7747,115.1428,115.5443,22900.0
2015-03-09 10:00:00,155.42,155.54,154.61,154.8,30200.0,115.5368,115.626,114.9347,115.0759,30200.0
2015-03-09 10:05:00,154.84,154.91,154.37,154.47,31400.0,115.1057,115.1577,114.7563,114.8306,31400.0
2015-03-09 10:10:00,154.42,154.66,154.39,154.49,17600.0,114.7935,114.9719,114.7711,114.8455,17600.0
2015-03-09 10:15:00,154.48,154.5,154.18,154.26,22200.0,114.8381,114.8529,114.615,114.6745,22200.0
2015-03-09 10:20:00,154.22,154.24,153.9,153.93,22600.0,114.6448,114.6596,114.4069,114.4292,22600.0
2015-03-09 10:25:00,153.85,154.14,153.72,153.93,27000.0,114.3697,114.5853,114.2731,114.4292,27000.0
2015-03-09 10:30:00,153.96,154.09,153.87,153.99,25800.0,114.4515,114.5481,114.3846,114.4738,25800.0
2015-03-09 10:35:00,154.03,154.03,153.7,153.76,21200.0,114.5035,114.5035,114.2582,114.3028,21200.0
2015-03-09 10:40:00,153.76,153.92,153.57,153.92,17100.0,114.3028,114.4218,114.1616,114.4218,17100.0
2015-03-09 10:45:00,153.86,153.96,153.7,153.76,15400.0,114.3772,114.4515,114.2582,114.3028,15400.0
2015-03-09 10:50:00,153.8,153.84,153.52,153.64,26500.0,114.3326,114.3623,114.1244,114.2136,26500.0
2015-03-09 10:55:00,153.59,153.73,153.55,153.66,14200.0,114.1764,114.2805,114.1467,114.2285,14200.0
2015-03-09 11:00:00,153.64,153.69,153.06,153.22,49900.0,114.2136,114.2508,113.7824,113.9014,49900.0
2015-03-09 11:05:00,153.24,153.84,153.22,153.8,25200.0,113.9163,114.3623,113.9014,114.3326,25200.0
2015-03-09 11:10:00,153.8,153.88,153.79,153.85,10300.0,114.3326,114.392,114.3251,114.3697,10300.0
2015-03-09 11:15:00,153.85,154.04,153.58,153.59,47400.0,114.3697,114.511,114.169,114.1764,47400.0
2015-03-09 11:20:00,153.6,153.64,153.31,153.5,25300.0,114.1839,114.2136,113.9683,114.1095,25300.0
2015-03-09 11:25:00,153.46,153.6,153.35,153.37,23700.0,114.0798,114.1839,113.998,114.0129,23700.0
2015-03-09 11:30:00,153.35,153.63,153.35,153.49,12900.0,113.998,114.2062,113.998,114.1021,12900.0
2015-03-09 11:35:00,153.49,153.5,153.39,153.39,12700.0,114.1021,114.1095,114.0278,114.0278,12700.0
2015-03-09 11:40:00,153.4,153.87,153.4,153.87,9800.0,114.0352,114.3846,114.0352,114.3846,9800.0
2015-03-09 11:45:00,153.86,153.87,153.46,153.47,11500.0,114.3772,114.3846,114.0798,114.0872,11500.0
2015-03-09 11:50:00,153.47,153.47,152.98,153.01,27600.0,114.0872,114.0872,113.723,113.7453,27600.0
2015-03-09 11:55:00,152.99,153.26,152.93,153.18,16900.0,113.7304,113.9311,113.6858,113.8717,16900.0
2015-03-09 12:00:00,153.15,153.22,152.78,152.97,22800.0,113.8494,113.9014,113.5743,113.7155,22800.0
2015-03-09 12:05:00,153.0,153.38,153.0,153.13,15500.0,113.7378,114.0203,113.7378,113.8345,15500.0
2015-03-09 12:10:00,153.1,153.59,153.1,153.45,10500.0,113.8122,114.1764,113.8122,114.0724,10500.0
2015-03-09 12:15:00,153.44,153.46,153.05,153.12,11900.0,114.0649,114.0798,113.775,113.8271,11900.0
2015-03-09 12:20:00,153.17,153.59,153.09,153.59,10200.0,113.8642,114.1764,113.8047,114.1764,10200.0
2015-03-09 12:25:00,153.59,153.76,153.34,153.35,17800.0,114.1764,114.3028,113.9906,113.998,17800.0
2015-03-09 12:30:00,153.34,153.65,153.17,153.65,13900.0,113.9906,114.221,113.8642,114.221,13900.0
2015-03-09 12:35:00,153.65,153.71,153.53,153.54,13300.0,114.221,114.2656,114.1318,114.1393,13300.0
2015-03-09 12:40:00,153.53,153.67,153.47,153.64,10500.0,114.1318,114.2359,114.0872,114.2136,10500.0
2015-03-09 12:45:00,153.67,153.84,153.64,153.74,6700.0,114.2359,114.3623,114.2136,114.2879,6700.0
2015-03-09 12:50:00,153.78,153.82,153.56,153.71,8900.0,114.3177,114.3474,114.1541,114.2656,8900.0
2015-03-09 12:55:00,153.66,153.81,153.58,153.68,6800.0,114.2285,114.34,114.169,114.2433,6800.0
2015-03-09 13:00:00,153.73,153.73,153.56,153.56,4400.0,114.2805,114.2805,114.1541,114.1541,4400.0
2015-03-09 13:05:00,153.56,153.77,153.55,153.76,8300.0,114.1541,114.3103,114.1467,114.3028,8300.0
2015-03-09 13:10:00,153.75,153.76,153.57,153.6,5600.0,114.2954,114.3028,114.1616,114.1839,5600.0
2015-03-09 13:15:00,153.63,153.7,153.55,153.59,14400.0,114.2062,114.2582,114.1467,114.1764,14400.0
2015-03-09 13:20:00,153.56,153.69,153.53,153.66,7500.0,114.1541,114.2508,114.1318,114.2285,7500.0
2015-03-09 13:25:00,153.62,153.91,153.6,153.91,12800.0,114.1987,114.4143,114.1839,114.4143,12800.0
2015-03-09 13:30:00,153.85,154.24,153.84,154.22,18700.0,114.3697,114.6596,114.3623,114.6448,18700.0
2015-03-09 13:35:00,154.21,154.34,154.1,154.3,11400.0,114.6373,114.734,114.5556,114.7042,11400.0
2015-03-09 13:40:00,154.3,154.6,154.3,154.58,10300.0,114.7042,114.9273,114.7042,114.9124,10300.0
2015-03-09 13:45:00,154.57,154.6,154.46,154.54,9000.0,114.905,114.9273,114.8232,114.8827,9000.0
2015-03-09 13:50:00,154.59,154.81,154.49,154.74,21200.0,114.9198,115.0834,114.8455,115.0313,21200.0
2015-03-09 13:55:00,154.73,154.75,154.47,154.52,19500.0,115.0239,115.0388,114.8306,114.8678,19500.0
2015-03-09 14:00:00,154.56,154.61,154.44,154.61,15200.0,114.8975,114.9347,114.8083,114.9347,15200.0
2015-03-09 14:05:00,154.64,154.65,154.46,154.46,14300.0,114.957,114.9644,114.8232,114.8232,14300.0
2015-03-09 14:10:00,154.44,154.61,154.43,154.51,13400.0,114.8083,114.9347,114.8009,114.8604,13400.0
2015-03-09 14:15:00,154.53,154.56,154.26,154.3,8900.0,114.8752,114.8975,114.6745,114.7042,8900.0
2015-03-09 14:20:00,154.3,154.51,154.29,154.5,6500.0,114.7042,114.8604,114.6968,114.8529,6500.0
2015-03-09 14:25:00,154.51,154.51,154.3,154.47,12500.0,114.8604,114.8604,114.7042,114.8306,12500.0
2015-03-09 14:30:00,154.44,154.44,154.23,154.37,12100.0,114.8083,114.8083,114.6522,114.7563,12100.0
2015-03-09 14:35:00,154.37,154.43,154.21,154.25,11900.0,114.7563,114.8009,114.6373,114.6671,11900.0
2015-03-09 14:40:00,154.28,154.33,153.97,154.16,20600.0,114.6894,114.7265,114.4589,114.6002,20600.0
2015-03-09 14:45:00,154.12,154.41,154.12,154.25,13900.0,114.5704,114.786,114.5704,114.6671,13900.0
2015-03-09 14:50:00,154.25,154.41,154.24,154.36,8100.0,114.6671,114.786,114.6596,114.7488,8100.0
2015-03-09 14:55:00,154.39,154.41,154.2,154.25,20100.0,114.7711,114.786,114.6299,114.6671,20100.0
2015-03-09 15:00:00,154.28,154.61,154.24,154.43,11200.0,114.6894,114.9347,114.6596,114.8009,11200.0
2015-03-09 15:05:00,154.44,154.52,154.43,154.5,12000.0,114.8083,114.8678,114.8009,114.8529,12000.0
2015-03-09 15:10:00,154.5,154.51,154.42,154.43,13800.0,114.8529,114.8604,114.7935,114.8009,13800.0
2015-03-09 15:15:00,154.43,154.54,154.4,154.4,14200.0,114.8009,114.8827,114.7786,114.7786,14200.0
2015-03-09 15:20:00,154.38,154.5,154.33,154.37,14700.0,114.7637,114.8529,114.7265,114.7563,14700.0
2015-03-09 15:25:00,154.36,154.53,154.33,154.41,16700.0,114.7488,114.8752,114.7265,114.786,16700.0
2015-03-09 15:30:00,154.47,154.71,154.46,154.7,22500.0,114.8306,115.009,114.8232,115.0016,22500.0
2015-03-09 15:35:00,154.69,154.73,154.57,154.73,14600.0,114.9942,115.0239,114.905,115.0239,14600.0
2015-03-09 15:40:00,154.69,154.77,154.57,154.67,18600.0,114.9942,115.0536,114.905,114.9793,18600.0
2015-03-09 15:45:00,154.73,154.92,154.69,154.92,34000.0,115.0239,115.1651,114.9942,115.1651,34000.0
2015-03-09 15:50:00,154.91,155.13,154.91,155.1,80300.0,115.1577,115.3213,115.1577,115.299,80300.0
2015-03-09 15:55:00,155.06,155.14,154.87,155.01,113300.0,115.2692,115.3287,115.128,115.232,113300.0
2015-03-10 09:30:00,152.85,152.98,152.29,152.51,70500.0,113.6263,113.723,113.21,113.3736,70500.0
2015-03-10 09:35:00,152.69,152.77,152.29,152.77,38000.0,113.5074,113.5669,113.21,113.5669,38000.0
2015-03-10 09:40:00,152.69,152.89,152.3,152.37,32800.0,113.5074,113.6561,113.2175,113.2695,32800.0
2015-03-10 09:45:00,152.44,152.67,152.34,152.4,62500.0,113.3215,113.4925,113.2472,113.2918,62500.0
2015-03-10 09:50:00,152.44,153.24,152.35,153.21,25800.0,113.3215,113.9163,113.2546,113.894,25800.0
2015-03-10 09:55:00,153.21,153.45,153.0,153.07,11500.0,113.894,114.0724,113.7378,113.7899,11500.0
2015-03-10 10:00:00,153.07,154.0,152.91,153.94,73100.0,113.7899,114.4812,113.6709,114.4366,73100.0
2015-03-10 10:05:00,153.97,154.1,153.79,154.06,34300.0,114.4589,114.5556,114.3251,114.5258,34300.0
2015-03-10 10:10:00,154.09,154.15,153.84,153.88,19600.0,114.5481,114.5927,114.3623,114.392,19600.0
2015-03-10 10:15:00,153.85,153.99,153.54,153.96,61800.0,114.3697,114.4738,114.1393,114.4515,61800.0
2015-03-10 10:20:00,153.93,153.93,153.5,153.53,32200.0,114.4292,114.4292,114.1095,114.1318,32200.0
2015-03-10 10:25:00,153.62,153.78,153.39,153.68,16300.0,114.1987,114.3177,114.0278,114.2433,16300.0
2015-03-10 10:30:00,153.68,153.82,153.59,153.72,21300.0,114.2433,114.3474,114.1764,114.2731,21300.0
2015-03-10 10:35:00,153.7,153.7,153.38,153.67,14600.0,114.2582,114.2582,114.0203,114.2359,14600.0
2015-03-10 10:40:00,153.65,153.89,153.58,153.74,13500.0,114.221,114.3995,114.169,114.2879,13500.0
2015-03-10 10:45:00,153.83,153.98,153.8,153.98,19100.0,114.3549,114.4664,114.3326,114.4664,19100.0
2015-03-10 10:50:00,153.95,154.2,153.95,154.17,19500.0,114.4441,114.6299,114.4441,114.6076,19500.0
2015-03-10 10:55:00,154.17,154.36,153.69,153.69,31400.0,114.6076,114.7488,114.2508,114.2508,31400.0
2015-03-10 11:00:00,153.66,154.39,153.63,154.34,17600.0,114.2285,114.7711,114.2062,114.734,17600.0
2015-03-10 11:05:00,154.31,154.33,153.94,154.06,16700.0,114.7117,114.7265,114.4366,114.5258,16700.0
2015-03-10 11:10:00,154.07,154.12,153.86,153.93,30500.0,114.5333,114.5704,114.3772,114.4292,30500.0
2015-03-10 11:15:00,153.98,154.18,153.92,154.18,28100.0,114.4664,114.615,114.4218,114.615,28100.0
2015-03-10 11:20:00,154.21,154.34,153.82,153.97,17100.0,114.6373,114.734,114.3474,114.4589,17100.0
2015-03-10 11:25:00,153.91,154.5,153.91,154.27,18600.0,114.4143,114.8529,114.4143,114.6819,18600.0
2015-03-10 11:30:00,154.25,154.55,154.14,154.14,15400.0,114.6671,114.8901,114.5853,114.5853,15400.0
2015-03-10 11:35:00,154.14,154.2,153.95,154.09,13500.0,114.5853,114.6299,114.4441,114.5481,13500.0
2015-03-10 11:40:00,154.05,154.13,153.94,154.13,5800.0,114.5184,114.5779,114.4366,114.5779,5800.0
2015-03-10 11:45:00,154.12,154.12,153.84,153.86,14400.0,114.5704,114.5704,114.3623,114.3772,14400.0
2015-03-10 11:50:00,153.82,153.9,153.67,153.68,16300.0,114.3474,114.4069,114.2359,114.2433,16300.0
2015-03-10 11:55:00,153.64,153.84,153.52,153.56,21800.0,114.2136,114.3623,114.1244,114.1541,21800.0
2015-03-10 12:00:00,153.6,153.6,153.38,153.5,19100.0,114.1839,114.1839,114.0203,114.1095,19100.0
2015-03-10 12:05:00,153.38,153.57,153.37,153.56,8300.0,114.0203,114.1616,114.0129,114.1541,8300.0
2015-03-10 12:10:00,153.58,153.72,153.57,153.65,7700.0,114.169,114.2731,114.1616,114.221,7700.0
2015-03-10 12:15:00,153.65,153.79,153.5,153.63,11400.0,114.221,114.3251,114.1095,114.2062,11400.0
2015-03-10 12:20:00,153.67,153.79,153.42,153.42,30100.0,114.2359,114.3251,114.0501,114.0501,30100.0
2015-03-10 12:25:00,153.45,153.82,153.4,153.69,19900.0,114.0724,114.3474,114.0352,114.2508,19900.0
2015-03-10 12:30:00,153.73,153.8,153.64,153.76,12700.0,114.2805,114.3326,114.2136,114.3028,12700.0
2015-03-10 12:35:00,153.74,154.27,153.74,154.23,18100.0,114.2879,114.6819,114.2879,114.6522,18100.0
2015-03-10 12:40:00,154.24,154.56,154.21,154.55,29700.0,114.6596,114.8975,114.6373,114.8901,29700.0
2015-03-10 12:45:00,154.55,154.55,154.37,154.45,17100.0,114.8901,114.8901,114.7563,114.8158,17100.0
2015-03-10 12:50:00,154.49,154.63,154.42,154.59,15500.0,114.8455,114.9496,114.7935,114.9198,15500.0
2015-03-10 12:55:00,154.53,154.74,154.47,154.58,18900.0,114.8752,115.0313,114.8306,114.9124,18900.0
2015-03-10 13:00:00,154.68,154.87,154.68,154.79,21900.0,114.9867,115.128,114.9867,115.0685,21900.0
2015-03-10 13:05:00,154.79,155.05,154.71,154.97,30300.0,115.0685,115.2618,115.009,115.2023,30300.0
2015-03-10 13:10:00,154.98,154.98,154.64,154.64,15600.0,115.2097,115.2097,114.957,114.957,15600.0
2015-03-10 13:15:00,154.66,154.93,154.58,154.88,26100.0,114.9719,115.1726,114.9124,115.1354,26100.0
2015-03-10 13:20:00,154.92,155.21,154.87,155.21,25400.0,115.1651,115.3807,115.128,115.3807,25400.0
2015-03-10 13:25:00,155.14,155.22,154.94,154.94,10300.0,115.3287,115.3882,115.18,115.18,10300.0
2015-03-10 13:30:00,154.93,155.03,154.78,154.9,12900.0,115.1726,115.2469,115.0611,115.1503,12900.0
2015-03-10 13:35:00,154.82,154.92,154.73,154.86,15200.0,115.0908,115.1651,115.0239,115.1205,15200.0
2015-03-10 13:40:00,154.83,154.88,154.65,154.85,13300.0,115.0982,115.1354,114.9644,115.1131,13300.0
2015-03-10 13:45:00,154.85,155.08,154.8,155.02,11500.0,115.1131,115.2841,115.0759,115.2395,11500.0
2015-03-10 13:50:00,155.03,155.2,154.97,155.1,11600.0,115.2469,115.3733,115.2023,115.299,11600.0
2015-03-10 13:55:00,155.1,155.48,155.07,155.26,36300.0,115.299,115.5814,115.2767,115.4179,36300.0
2015-03-10 14:00:00,155.26,155.27,155.0,155.19,17500.0,115.4179,115.4253,115.2246,115.3659,17500.0
2015-03-10 14:05:00,155.21,155.63,155.18,155.4,40700.0,115.3807,115.6929,115.3584,115.522,40700.0
2015-03-10 14:10:00,155.37,155.41,154.58,154.6,19900.0,115.4997,115.5294,114.9124,114.9273,19900.0
2015-03-10 14:15:00,154.59,154.79,154.46,154.46,19500.0,114.9198,115.0685,114.8232,114.8232,19500.0
2015-03-10 14:20:00,154.48,154.51,154.2,154.28,13100.0,114.8381,114.8604,114.6299,114.6894,13100.0
2015-03-10 14:25:00,154.25,154.35,154.06,154.18,9500.0,114.6671,114.7414,114.5258,114.615,9500.0
2015-03-10 14:30:00,154.18,154.45,154.12,154.45,16000.0,114.615,114.8158,114.5704,114.8158,16000.0
2015-03-10 14:35:00,154.44,154.59,154.38,154.51,15500.0,114.8083,114.9198,114.7637,114.8604,15500.0
2015-03-10 14:40:00,154.47,154.52,154.27,154.41,13000.0,114.8306,114.8678,114.6819,114.786,13000.0
2015-03-10 14:45:00,154.52,154.53,154.24,154.27,12600.0,114.8678,114.8752,114.6596,114.6819,12600.0
2015-03-10 14:50:00,154.29,154.49,154.24,154.31,24900.0,114.6968,114.8455,114.6596,114.7117,24900.0
2015-03-10 14:55:00,154.25,154.42,154.25,154.3,17900.0,114.6671,114.7935,114.6671,114.7042,17900.0
2015-03-10 15:00:00,154.3,154.5,154.25,154.4,21600.0,114.7042,114.8529,114.6671,114.7786,21600.0
2015-03-10 15:05:00,154.39,154.51,154.34,154.45,31000.0,114.7711,114.8604,114.734,114.8158,31000.0
2015-03-10 15:10:00,154.47,154.56,154.26,154.26,18800.0,114.8306,114.8975,114.6745,114.6745,18800.0
2015-03-10 15:15:00,154.25,154.58,154.25,154.53,21700.0,114.6671,114.9124,114.6671,114.8752,21700.0
2015-03-10 15:20:00,154.57,154.69,154.5,154.59,16300.0,114.905,114.9942,114.8529,114.9198,16300.0
2015-03-10 15:25:00,154.58,154.59,154.28,154.39,26300.0,114.9124,114.9198,114.6894,114.7711,26300.0
2015-03-10 15:30:00,154.39,154.4,154.21,154.3,28000.0,114.7711,114.7786,114.6373,114.7042,28000.0
2015-03-10 15:35:00,154.3,154.45,154.18,154.24,33200.0,114.7042,114.8158,114.615,114.6596,33200.0
2015-03-10 15:40:00,154.26,154.45,154.15,154.39,27000.0,114.6745,114.8158,114.5927,114.7711,27000.0
2015-03-10 15:45:00,154.42,154.47,154.31,154.47,31200.0,114.7935,114.8306,114.7117,114.8306,31200.0
2015-03-10 15:50:00,154.46,154.46,153.72,153.92,182300.0,114.8232,114.8232,114.2731,114.4218,182300.0
2015-03-10 15:55:00,153.93,153.96,153.57,153.57,175200.0,114.4292,114.4515,114.1616,114.1616,175200.0
2015-03-11 09:30:00,154.07,154.27,153.32,153.82,83900.0,114.5333,114.6819,113.9757,114.3474,83900.0
2015-03-11 09:35:00,153.56,153.71,152.73,153.04,48300.0,114.1541,114.2656,113.5371,113.7676,48300.0
2015-03-11 09:40:00,153.09,153.59,152.94,153.51,54200.0,113.8047,114.1764,113.6932,114.117,54200.0
2015-03-11 09:45:00,153.5,154.23,153.44,153.84,23200.0,114.1095,114.6522,114.0649,114.3623,23200.0
2015-03-11 09:50:00,153.93,154.15,153.87,154.03,30400.0,114.4292,114.5927,114.3846,114.5035,30400.0
2015-03-11 09:55:00,154.06,154.16,153.79,153.98,18400.0,114.5258,114.6002,114.3251,114.4664,18400.0
2015-03-11 10:00:00,153.98,154.05,153.77,153.93,9800.0,114.4664,114.5184,114.3103,114.4292,9800.0
2015-03-11 10:05:00,153.86,154.03,153.69,153.81,15400.0,114.3772,114.5035,114.2508,114.34,15400.0
2015-03-11 10:10:00,153.83,154.01,153.58,153.72,25300.0,114.3549,114.4887,114.169,114.2731,25300.0
2015-03-11 10:15:00,153.69,153.77,153.41,153.55,17300.0,114.2508,114.3103,114.0426,114.1467,17300.0
2015-03-11 10:20:00,153.58,153.88,153.54,153.65,16000.0,114.169,114.392,114.1393,114.221,16000.0
2015-03-11 10:25:00,153.64,153.81,153.41,153.81,12200.0,114.2136,114.34,114.0426,114.34,12200.0
2015-03-11 10:30:00,153.82,154.03,153.24,153.32,22300.0,114.3474,114.5035,113.9163,113.9757,22300.0
2015-03-11 10:35:00,153.32,153.37,153.08,153.37,10600.0,113.9757,114.0129,113.7973,114.0129,10600.0
2015-03-11 10:40:00,153.43,153.49,153.06,153.09,11300.0,114.0575,114.1021,113.7824,113.8047,11300.0
2015-03-11 10:45:00,153.07,153.5,153.03,153.5,13400.0,113.7899,114.1095,113.7601,114.1095,13400.0
2015-03-11 10:50:00,153.48,153.59,153.46,153.54,7400.0,114.0947,114.1764,114.0798,114.1393,7400.0
2015-03-11 10:55:00,153.51,153.71,153.48,153.69,18600.0,114.117,114.2656,114.0947,114.2508,18600.0
2015-03-11 11:00:00,153.69,153.89,153.62,153.85,9700.0,114.2508,114.3995,114.1987,114.3697,9700.0
2015-03-11 11:05:00,153.85,153.88,153.56,153.57,24400.0,114.3697,114.392,114.1541,114.1616,24400.0
2015-03-11 11:10:00,153.6,153.95,153.57,153.81,13400.0,114.1839,114.4441,114.1616,114.34,13400.0
2015-03-11 11:15:00,153.86,153.98,153.82,153.88,10900.0,114.3772,114.4664,114.3474,114.392,10900.0
2015-03-11 11:20:00,153.86,154.1,153.86,153.94,17200.0,114.3772,114.5556,114.3772,114.4366,17200.0
2015-03-11 11:25:00,153.93,154.16,153.9,154.09,11800.0,114.4292,114.6002,114.4069,114.5481,11800.0
2015-03-11 11:30:00,154.04,154.12,153.89,153.93,14100.0,114.511,114.5704,114.3995,114.4292,14100.0
2015-03-11 11:35:00,153.94,154.04,153.57,153.57,8100.0,114.4366,114.511,114.1616,114.1616,8100.0
2015-03-11 11:40:00,153.55,153.7,153.47,153.7,11600.0,114.1467,114.2582,114.0872,114.2582,11600.0
2015-03-11 11:45:00,153.7,153.76,153.46,153.61,25100.0,114.2582,114.3028,114.0798,114.1913,25100.0
2015-03-11 11:50:00,153.65,153.73,153.45,153.59,47100.0,114.221,114.2805,114.0724,114.1764,47100.0
2015-03-11 11:55:00,153.55,153.7,153.42,153.54,11400.0,114.1467,114.2582,114.0501,114.1393,11400.0
2015-03-11 12:00:00,153.51,153.59,153.35,153.35,18800.0,114.117,114.1764,113.998,113.998,18800.0
2015-03-11 12:05:00,153.27,153.29,152.91,153.09,34100.0,113.9386,113.9534,113.6709,113.8047,34100.0
2015-03-11 12:10:00,153.09,153.26,153.05,153.1,24200.0,113.8047,113.9311,113.775,113.8122,24200.0
2015-03-11 12:15:00,153.09,153.69,153.09,153.66,14000.0,113.8047,114.2508,113.8047,114.2285,14000.0
2015-03-11 12:20:00,153.66,153.68,153.19,153.19,12300.0,114.2285,114.2433,113.8791,113.8791,12300.0
2015-03-11 12:25:00,153.2,153.26,152.95,153.21,8000.0,113.8865,113.9311,113.7007,113.894,8000.0
2015-03-11 12:30:00,153.16,153.2,153.0,153.1,17900.0,113.8568,113.8865,113.7378,113.8122,17900.0
2015-03-11 12:35:00,153.06,153.14,152.85,152.96,31600.0,113.7824,113.8419,113.6263,113.7081,31600.0
2015-03-11 12:40:00,152.97,153.06,152.92,152.93,7100.0,113.7155,113.7824,113.6784,113.6858,7100.0
2015-03-11 12:45:00,152.93,153.1,152.91,152.98,12100.0,113.6858,113.8122,113.6709,113.723,12100.0
2015-03-11 12:50:00,152.99,153.14,152.92,152.98,9500.0,113.7304,113.8419,113.6784,113.723,9500.0
2015-03-11 12:55:00,152.92,153.12,152.92,153.12,10300.0,113.6784,113.8271,113.6784,113.8271,10300.0
2015-03-11 13:00:00,153.11,153.16,152.72,152.81,19100.0,113.8196,113.8568,113.5297,113.5966,19100.0
2015-03-11 13:05:00,152.83,152.86,152.61,152.75,24800.0,113.6115,113.6338,113.4479,113.552,24800.0
2015-03-11 13:10:00,152.75,153.17,152.73,153.09,9700.0,113.552,113.8642,113.5371,113.8047,9700.0
2015-03-11 13:15:00,153.15,153.18,153.02,153.09,4700.0,113.8494,113.8717,113.7527,113.8047,4700.0
2015-03-11 13:20:00,153.09,153.18,153.04,153.11,9900.0,113.8047,113.8717,113.7676,113.8196,9900.0
2015-03-11 13:25:00,153.14,153.15,152.97,153.07,14300.0,113.8419,113.8494,113.7155,113.7899,14300.0
2015-03-11 13:30:00,153.12,153.13,152.67,152.73,10600.0,113.8271,113.8345,113.4925,113.5371,10600.0
2015-03-11 13:35:00,152.73,153.07,152.65,153.05,13000.0,113.5371,113.7899,113.4777,113.775,13000.0
2015-03-11 13:40:00,153.06,153.12,152.9,152.9,15200.0,113.7824,113.8271,113.6635,113.6635,15200.0
2015-03-11 13:45:00,152.9,152.91,152.44,152.52,22000.0,113.6635,113.6709,113.3215,113.381,22000.0
2015-03-11 13:50:00,152.5,152.75,152.5,152.63,11700.0,113.3662,113.552,113.3662,113.4628,11700.0
2015-03-11 13:55:00,152.6,152.71,152.54,152.71,13900.0,113.4405,113.5223,113.3959,113.5223,13900.0
2015-03-11 14:00:00,152.7,152.71,152.49,152.55,9400.0,113.5148,113.5223,113.3587,113.4033,9400.0
2015-03-11 14:05:00,152.58,152.7,152.55,152.69,13500.0,113.4256,113.5148,113.4033,113.5074,13500.0
2015-03-11 14:10:00,152.68,152.74,152.58,152.73,10300.0,113.5,113.5446,113.4256,113.5371,10300.0
2015-03-11 14:15:00,152.71,152.86,152.6,152.86,16700.0,113.5223,113.6338,113.4405,113.6338,16700.0
2015-03-11 14:20:00,152.89,152.98,152.72,152.76,7800.0,113.6561,113.723,113.5297,113.5594,7800.0
2015-03-11 14:25:00,152.76,152.92,152.75,152.8,11000.0,113.5594,113.6784,113.552,113.5892,11000.0
2015-03-11 14:30:00,152.81,152.96,152.68,152.69,14500.0,113.5966,113.7081,113.5,113.5074,14500.0
2015-03-11 14:35:00,152.66,152.9,152.61,152.88,10600.0,113.4851,113.6635,113.4479,113.6486,10600.0
2015-03-11 14:40:00,152.88,152.93,152.72,152.87,20000.0,113.6486,113.6858,113.5297,113.6412,20000.0
2015-03-11 14:45:00,152.88,152.92,152.78,152.83,14500.0,113.6486,113.6784,113.5743,113.6115,14500.0
2015-03-11 14:50:00,152.82,152.89,152.64,152.75,15700.0,113.604,113.6561,113.4702,113.552,15700.0
2015-03-11 14:55:00,152.71,152.88,152.69,152.82,12800.0,113.5223,113.6486,113.5074,113.604,12800.0
2015-03-11 15:00:00,152.82,152.83,152.61,152.61,15800.0,113.604,113.6115,113.4479,113.4479,15800.0
2015-03-11 15:05:00,152.6,152.83,152.58,152.76,29000.0,113.4405,113.6115,113.4256,113.5594,29000.0
2015-03-11 15:10:00,152.78,152.87,152.73,152.77,24800.0,113.5743,113.6412,113.5371,113.5669,24800.0
2015-03-11 15:15:00,152.75,152.84,152.74,152.83,20500.0,113.552,113.6189,113.5446,113.6115,20500.0
2015-03-11 15:20:00,152.8,152.83,152.69,152.69,24100.0,113.5892,113.6115,113.5074,113.5074,24100.0
2015-03-11 15:25:00,152.69,152.81,152.6,152.61,24100.0,113.5074,113.5966,113.4405,113.4479,24100.0
2015-03-11 15:30:00,152.65,152.78,152.45,152.64,52000.0,113.4777,113.5743,113.329,113.4702,52000.0
2015-03-11 15:35:00,152.64,152.74,152.56,152.68,34500.0,113.4702,113.5446,113.4108,113.5,34500.0
2015-03-11 15:40:00,152.7,152.71,152.46,152.59,31100.0,113.5148,113.5223,113.3364,113.4331,31100.0
2015-03-11 15:45:00,152.56,152.69,152.54,152.65,29000.0,113.4108,113.5074,113.3959,113.4777,29000.0
2015-03-11 15:50:00,152.62,152.68,152.42,152.65,68200.0,113.4554,113.5,113.3067,113.4777,68200.0
2015-03-11 15:55:00,152.63,152.84,152.58,152.71,84600.0,113.4628,113.6189,113.4256,113.5223,84600.0
2015-03-12 09:30:00,154.09,154.56,153.17,153.42,78500.0,114.5481,114.8975,113.8642,114.0501,78500.0
2015-03-12 09:35:00,153.51,154.13,152.99,152.99,29700.0,114.117,114.5779,113.7304,113.7304,29700.0
2015-03-12 09:40:00,152.95,153.49,152.95,153.41,18200.0,113.7007,114.1021,113.7007,114.0426,18200.0
2015-03-12 09:45:00,153.51,154.0,153.39,153.94,22100.0,114.117,114.4812,114.0278,114.4366,22100.0
2015-03-12 09:50:00,154.01,154.1,153.79,154.05,14200.0,114.4887,114.5556,114.3251,114.5184,14200.0
2015-03-12 09:55:00,154.11,154.17,153.89,153.91,10500.0,114.563,114.6076,114.3995,114.4143,10500.0
2015-03-12 10:00:00,154.03,154.19,153.72,153.76,23600.0,114.5035,114.6225,114.2731,114.3028,23600.0
2015-03-12 10:05:00,153.75,153.92,153.72,153.79,9200.0,114.2954,114.4218,114.2731,114.3251,9200.0
2015-03-12 10:10:00,153.77,154.3,153.76,154.29,24700.0,114.3103,114.7042,114.3028,114.6968,24700.0
2015-03-12 10:15:00,154.35,154.41,154.09,154.18,20900.0,114.7414,114.786,114.5481,114.615,20900.0
2015-03-12 10:20:00,154.18,154.28,153.91,154.25,21300.0,114.615,114.6894,114.4143,114.6671,21300.0
2015-03-12 10:25:00,154.24,154.58,154.24,154.46,29900.0,114.6596,114.9124,114.6596,114.8232,29900.0
2015-03-12 10:30:00,154.48,154.74,154.48,154.58,19100.0,114.8381,115.0313,114.8381,114.9124,19100.0
2015-03-12 10:35:00,154.57,154.77,154.57,154.7,22600.0,114.905,115.0536,114.905,115.0016,22600.0
2015-03-12 10:40:00,154.69,154.71,154.46,154.46,7000.0,114.9942,115.009,114.8232,114.8232,7000.0
2015-03-12 10:45:00,154.42,154.63,154.32,154.62,16700.0,114.7935,114.9496,114.7191,114.9421,16700.0
2015-03-12 10:50:00,154.68,154.68,154.49,154.54,12400.0,114.9867,114.9867,114.8455,114.8827,12400.0
2015-03-12 10:55:00,154.57,154.58,154.43,154.52,9400.0,114.905,114.9124,114.8009,114.8678,9400.0
2015-03-12 11:00:00,154.48,154.51,154.35,154.45,12600.0,114.8381,114.8604,114.7414,114.8158,12600.0
2015-03-12 11:05:00,154.47,154.71,154.47,154.62,19200.0,114.8306,115.009,114.8306,114.9421,19200.0
2015-03-12 11:10:00,154.59,154.68,154.49,154.49,42700.0,114.9198,114.9867,114.8455,114.8455,42700.0
2015-03-12 11:15:00,154.53,154.65,154.48,154.58,16800.0,114.8752,114.9644,114.8381,114.9124,16800.0
2015-03-12 11:20:00,154.55,154.62,154.43,154.57,5300.0,114.8901,114.9421,114.8009,114.905,5300.0
2015-03-12 11:25:00,154.55,154.55,154.32,154.39,5800.0,114.8901,114.8901,114.7191,114.7711,5800.0
2015-03-12 11:30:00,154.37,154.54,154.37,154.52,7400.0,114.7563,114.8827,114.7563,114.8678,7400.0
2015-03-12 11:35:00,154.53,154.6,154.43,154.47,20100.0,114.8752,114.9273,114.8009,114.8306,20100.0
2015-03-12 11:40:00,154.45,154.48,154.31,154.34,15500.0,114.8158,114.8381,114.7117,114.734,15500.0
2015-03-12 11:45:00,154.33,154.38,154.25,154.25,7000.0,114.7265,114.7637,114.6671,114.6671,7000.0
2015-03-12 11:50:00,154.23,154.45,154.23,154.33,21300.0,114.6522,114.8158,114.6522,114.7265,21300.0
2015-03-12 11:55:00,154.35,154.35,154.1,154.1,18500.0,114.7414,114.7414,114.5556,114.5556,18500.0
2015-03-12 12:00:00,154.15,154.3,154.14,154.19,10700.0,114.5927,114.7042,114.5853,114.6225,10700.0
2015-03-12 12:05:00,154.17,154.17,153.69,153.7,24100.0,114.6076,114.6076,114.2508,114.2582,24100.0
2015-03-12 12:10:00,153.7,153.72,153.57,153.65,11800.0,114.2582,114.2731,114.1616,114.221,11800.0
2015-03-12 12:15:00,153.7,153.91,153.65,153.81,11900.0,114.2582,114.4143,114.221,114.34,11900.0
2015-03-12 12:20:00,153.86,153.87,153.72,153.79,13300.0,114.3772,114.3846,114.2731,114.3251,13300.0
2015-03-12 12:25:00,153.74,153.76,153.65,153.65,7100.0,114.2879,114.3028,114.221,114.221,7100.0
2015-03-12 12:30:00,153.66,153.87,153.65,153.8,6800.0,114.2285,114.3846,114.221,114.3326,6800.0
2015-03-12 12:35:00,153.8,153.84,153.5,153.5,6700.0,114.3326,114.3623,114.1095,114.1095,6700.0
2015-03-12 12:40:00,153.48,153.53,153.36,153.45,8200.0,114.0947,114.1318,114.0055,114.0724,8200.0
2015-03-12 12:45:00,153.45,153.47,153.31,153.44,10200.0,114.0724,114.0872,113.9683,114.0649,10200.0
2015-03-12 12:50:00,153.49,153.66,153.45,153.65,6900.0,114.1021,114.2285,114.0724,114.221,6900.0
2015-03-12 12:55:00,153.68,153.88,153.64,153.81,15700.0,114.2433,114.392,114.2136,114.34,15700.0
2015-03-12 13:00:00,153.83,153.9,153.58,153.58,7700.0,114.3549,114.4069,114.169,114.169,7700.0
2015-03-12 13:05:00,153.59,153.87,153.56,153.78,8700.0,114.1764,114.3846,114.1541,114.3177,8700.0
2015-03-12 13:10:00,153.75,153.81,153.65,153.74,11600.0,114.2954,114.34,114.221,114.2879,11600.0
2015-03-12 13:15:00,153.75,153.89,153.68,153.85,7700.0,114.2954,114.3995,114.2433,114.3697,7700.0
2015-03-12 13:20:00,153.83,153.83,153.64,153.66,5300.0,114.3549,114.3549,114.2136,114.2285,5300.0
2015-03-12 13:25:00,153.7,153.89,153.67,153.76,19100.0,114.2582,114.3995,114.2359,114.3028,19100.0
2015-03-12 13:30:00,153.78,153.78,153.35,153.43,18800.0,114.3177,114.3177,113.998,114.0575,18800.0
2015-03-12 13:35:00,153.44,153.73,153.44,153.52,28900.0,114.0649,114.2805,114.0649,114.1244,28900.0
2015-03-12 13:40:00,153.55,153.82,153.53,153.82,30100.0,114.1467,114.3474,114.1318,114.3474,30100.0
2015-03-12 13:45:00,153.77,153.8,153.57,153.8,32600.0,114.3103,114.3326,114.1616,114.3326,32600.0
2015-03-12 13:50:00,153.78,153.89,153.66,153.82,19300.0,114.3177,114.3995,114.2285,114.3474,19300.0
2015-03-12 13:55:00,153.78,153.99,153.78,153.91,15100.0,114.3177,114.4738,114.3177,114.4143,15100.0
2015-03-12 14:00:00,153.88,153.88,153.7,153.71,10200.0,114.392,114.392,114.2582,114.2656,10200.0
2015-03-12 14:05:00,153.73,153.8,153.63,153.65,7800.0,114.2805,114.3326,114.2062,114.221,7800.0
2015-03-12 14:10:00,153.63,153.71,153.53,153.53,23600.0,114.2062,114.2656,114.1318,114.1318,23600.0
2015-03-12 14:15:00,153.52,153.66,153.44,153.66,26700.0,114.1244,114.2285,114.0649,114.2285,26700.0
2015-03-12 14:20:00,153.64,153.87,153.63,153.74,13600.0,114.2136,114.3846,114.2062,114.2879,13600.0
2015-03-12 14:25:00,153.74,153.87,153.68,153.71,13500.0,114.2879,114.3846,114.2433,114.2656,13500.0
2015-03-12 14:30:00,153.74,153.8,153.5,153.5,10600.0,114.2879,114.3326,114.1095,114.1095,10600.0
2015-03-12 14:35:00,153.51,153.57,153.46,153.56,8400.0,114.117,114.1616,114.0798,114.1541,8400.0
2015-03-12 14:40:00,153.53,153.66,153.41,153.63,18300.0,114.1318,114.2285,114.0426,114.2062,18300.0
2015-03-12 14:45:00,153.66,153.77,153.6,153.68,11500.0,114.2285,114.3103,114.1839,114.2433,11500.0
2015-03-12 14:50:00,153.69,153.83,153.61,153.67,12500.0,114.2508,114.3549,114.1913,114.2359,12500.0
2015-03-12 14:55:00,153.69,153.95,153.69,153.88,8100.0,114.2508,114.4441,114.2508,114.392,8100.0
2015-03-12 15:00:00,153.9,154.04,153.87,153.99,11500.0,114.4069,114.511,114.3846,114.4738,11500.0
2015-03-12 15:05:00,154.0,154.15,153.99,154.11,18500.0,114.4812,114.5927,114.4738,114.563,18500.0
2015-03-12 15:10:00,154.11,154.23,154.07,154.1,11800.0,114.563,114.6522,114.5333,114.5556,11800.0
2015-03-12 15:15:00,154.07,154.15,153.98,154.12,11600.0,114.5333,114.5927,114.4664,114.5704,11600.0
2015-03-12 15:20:00,154.13,154.17,154.0,154.07,15600.0,114.5779,114.6076,114.4812,114.5333,15600.0
2015-03-12 15:25:00,154.07,154.12,154.0,154.06,12600.0,114.5333,114.5704,114.4812,114.5258,12600.0
2015-03-12 15:30:00,154.03,154.11,153.99,154.03,23200.0,114.5035,114.563,114.4738,114.5035,23200.0
2015-03-12 15:35:00,154.05,154.09,154.01,154.08,18500.0,114.5184,114.5481,114.4887,114.5407,18500.0
2015-03-12 15:40:00,154.04,154.18,154.01,154.18,24900.0,114.511,114.615,114.4887,114.615,24900.0
2015-03-12 15:45:00,154.18,154.23,154.1,154.16,35000.0,114.615,114.6522,114.5556,114.6002,35000.0
2015-03-12 15:50:00,154.16,154.34,154.16,154.24,57200.0,114.6002,114.734,114.6002,114.6596,57200.0
2015-03-12 15:55:00,154.24,154.32,154.14,154.26,87300.0,114.6596,114.7191,114.5853,114.6745,87300.0
2015-03-13 09:30:00,153.28,154.48,153.26,154.48,113100.0,113.946,114.8381,113.9311,114.8381,113100.0
2015-03-13 09:35:00,154.5,154.75,154.2,154.23,66200.0,114.8529,115.0388,114.6299,114.6522,66200.0
2015-03-13 09:40:00,154.37,154.69,154.29,154.51,77900.0,114.7563,114.9942,114.6968,114.8604,77900.0
2015-03-13 09:45:00,154.52,154.63,154.41,154.57,80700.0,114.8678,114.9496,114.786,114.905,80700.0
2015-03-13 09:50:00,154.56,154.57,154.31,154.49,48400.0,114.8975,114.905,114.7117,114.8455,48400.0
2015-03-13 09:55:00,154.45,154.55,154.03,154.27,58600.0,114.8158,114.8901,114.5035,114.6819,58600.0
2015-03-13 10:00:00,154.15,154.5,153.88,154.18,20700.0,114.5927,114.8529,114.392,114.615,20700.0
2015-03-13 10:05:00,154.12,154.23,153.9,153.99,30800.0,114.5704,114.6522,114.4069,114.4738,30800.0
2015-03-13 10:10:00,154.04,154.36,153.91,154.35,28900.0,114.511,114.7488,114.4143,114.7414,28900.0
2015-03-13 10:15:00,154.24,154.52,154.22,154.34,21000.0,114.6596,114.8678,114.6448,114.734,21000.0
2015-03-13 10:20:00,154.34,154.57,154.15,154.19,26900.0,114.734,114.905,114.5927,114.6225,26900.0
2015-03-13 10:25:00,154.22,154.4,154.07,154.3,26200.0,114.6448,114.7786,114.5333,114.7042,26200.0
2015-03-13 10:30:00,154.24,154.25,153.93,154.18,23400.0,114.6596,114.6671,114.4292,114.615,23400.0
2015-03-13 10:35:00,154.28,154.35,154.05,154.3,16500.0,114.6894,114.7414,114.5184,114.7042,16500.0
2015-03-13 10:40:00,154.22,154.39,154.1,154.28,34800.0,114.6448,114.7711,114.5556,114.6894,34800.0
2015-03-13 10:45:00,154.22,154.28,154.05,154.24,29300.0,114.6448,114.6894,114.5184,114.6596,29300.0
2015-03-13 10:50:00,154.27,154.27,153.51,153.58,25300.0,114.6819,114.6819,114.117,114.169,25300.0
2015-03-13 10:55:00,153.59,153.65,153.01,153.14,26200.0,114.1764,114.221,113.7453,113.8419,26200.0
2015-03-13 11:00:00,153.11,153.35,152.78,153.33,18600.0,113.8196,113.998,113.5743,113.9832,18600.0
2015-03-13 11:05:00,153.34,153.43,153.06,153.43,30900.0,113.9906,114.0575,113.7824,114.0575,30900.0
2015-03-13 11:10:00,153.46,153.52,153.18,153.51,27900.0,114.0798,114.1244,113.8717,114.117,27900.0
2015-03-13 11:15:00,153.51,153.62,153.1,153.19,47100.0,114.117,114.1987,113.8122,113.8791,47100.0
2015-03-13 11:20:00,153.2,153.29,152.96,153.01,17700.0,113.8865,113.9534,113.7081,113.7453,17700.0
2015-03-13 11:25:00,152.93,153.3,152.88,153.1,18700.0,113.6858,113.9609,113.6486,113.8122,18700.0
2015-03-13 11:30:00,153.1,153.35,152.9,153.13,84100.0,113.8122,113.998,113.6635,113.8345,84100.0
2015-03-13 11:35:00,153.19,153.19,152.96,153.08,10000.0,113.8791,113.8791,113.7081,113.7973,10000.0
2015-03-13 11:40:00,153.06,153.28,153.06,153.26,18400.0,113.7824,113.946,113.7824,113.9311,18400.0
2015-03-13 11:45:00,153.26,153.26,152.58,153.0,47000.0,113.9311,113.9311,113.4256,113.7378,47000.0
2015-03-13 11:50:00,152.91,153.09,152.59,152.99,21200.0,113.6709,113.8047,113.4331,113.7304,21200.0
2015-03-13 11:55:00,152.99,153.44,152.96,153.44,40500.0,113.7304,114.0649,113.7081,114.0649,40500.0
2015-03-13 12:00:00,153.39,153.45,153.02,153.13,37500.0,114.0278,114.0724,113.7527,113.8345,37500.0
2015-03-13 12:05:00,153.15,153.19,153.07,153.15,14000.0,113.8494,113.8791,113.7899,113.8494,14000.0
2015-03-13 12:10:00,153.15,153.23,152.98,152.98,25300.0,113.8494,113.9088,113.723,113.723,25300.0
2015-03-13 12:15:00,152.98,153.11,152.8,153.11,13600.0,113.723,113.8196,113.5892,113.8196,13600.0
2015-03-13 12:20:00,153.12,153.24,153.08,153.15,13300.0,113.8271,113.9163,113.7973,113.8494,13300.0
2015-03-13 12:25:00,153.15,153.35,153.15,153.28,12100.0,113.8494,113.998,113.8494,113.946,12100.0
2015-03-13 12:30:00,153.32,153.45,153.28,153.32,10500.0,113.9757,114.0724,113.946,113.9757,10500.0
2015-03-13 12:35:00,153.34,153.45,153.15,153.34,23200.0,113.9906,114.0724,113.8494,113.9906,23200.0
2015-03-13 12:40:00,153.34,153.59,153.22,153.53,11600.0,113.9906,114.1764,113.9014,114.1318,11600.0
2015-03-13 12:45:00,153.53,153.53,153.14,153.22,16900.0,114.1318,114.1318,113.8419,113.9014,16900.0
2015-03-13 12:50:00,153.31,153.37,153.15,153.37,14400.0,113.9683,114.0129,113.8494,114.0129,14400.0
2015-03-13 12:55:00,153.39,153.52,153.24,153.3,21300.0,114.0278,114.1244,113.9163,113.9609,21300.0
2015-03-13 13:00:00,153.26,153.29,153.0,153.09,12100.0,113.9311,113.9534,113.7378,113.8047,12100.0
2015-03-13 13:05:00,153.15,153.16,153.01,153.06,10300.0,113.8494,113.8568,113.7453,113.7824,10300.0
2015-03-13 13:10:00,153.09,153.17,153.01,153.16,17300.0,113.8047,113.8642,113.7453,113.8568,17300.0
2015-03-13 13:15:00,153.14,153.14,152.92,153.02,9100.0,113.8419,113.8419,113.6784,113.7527,9100.0
2015-03-13 13:20:00,153.01,153.09,152.89,153.0,11700.0,113.7453,113.8047,113.6561,113.7378,11700.0
2015-03-13 13:25:00,152.97,153.15,152.88,152.9,16300.0,113.7155,113.8494,113.6486,113.6635,16300.0
2015-03-13 13:30:00,152.92,153.04,152.84,152.92,4900.0,113.6784,113.7676,113.6189,113.6784,4900.0
2015-03-13 13:35:00,152.92,153.15,152.87,153.1,15400.0,113.6784,113.8494,113.6412,113.8122,15400.0
2015-03-13 13:40:00,153.13,153.35,153.11,153.32,14100.0,113.8345,113.998,113.8196,113.9757,14100.0
2015-03-13 13:45:00,153.32,153.4,153.08,153.08,18100.0,113.9757,114.0352,113.7973,113.7973,18100.0
2015-03-13 13:50:00,153.1,153.2,153.01,153.07,24100.0,113.8122,113.8865,113.7453,113.7899,24100.0
2015-03-13 13:55:00,153.06,153.12,152.89,153.03,47800.0,113.7824,113.8271,113.6561,113.7601,47800.0
2015-03-13 14:00:00,153.05,153.08,152.9,153.0,8300.0,113.775,113.7973,113.6635,113.7378,8300.0
2015-03-13 14:05:00,153.03,153.19,152.93,153.05,17100.0,113.7601,113.8791,113.6858,113.775,17100.0
2015-03-13 14:10:00,153.08,153.16,152.95,153.05,13000.0,113.7973,113.8568,113.7007,113.775,13000.0
2015-03-13 14:15:00,153.1,153.34,153.09,153.25,13600.0,113.8122,113.9906,113.8047,113.9237,13600.0
2015-03-13 14:20:00,153.24,153.33,153.19,153.26,11500.0,113.9163,113.9832,113.8791,113.9311,11500.0
2015-03-13 14:25:00,153.31,153.44,153.22,153.44,15700.0,113.9683,114.0649,113.9014,114.0649,15700.0
2015-03-13 14:30:00,153.47,153.5,153.35,153.49,14900.0,114.0872,114.1095,113.998,114.1021,14900.0
2015-03-13 14:35:00,153.5,153.5,153.22,153.28,13700.0,114.1095,114.1095,113.9014,113.946,13700.0
2015-03-13 14:40:00,153.3,153.3,153.02,153.15,13900.0,113.9609,113.9609,113.7527,113.8494,13900.0
2015-03-13 14:45:00,153.13,153.45,153.13,153.22,19400.0,113.8345,114.0724,113.8345,113.9014,19400.0
2015-03-13 14:50:00,153.24,153.42,153.23,153.24,13300.0,113.9163,114.0501,113.9088,113.9163,13300.0
2015-03-13 14:55:00,153.19,153.39,153.13,153.39,21400.0,113.8791,114.0278,113.8345,114.0278,21400.0
2015-03-13 15:00:00,153.36,153.53,153.3,153.35,20800.0,114.0055,114.1318,113.9609,113.998,20800.0
2015-03-13 15:05:00,153.36,153.64,153.36,153.47,30400.0,114.0055,114.2136,114.0055,114.0872,30400.0
2015-03-13 15:10:00,153.48,153.5,153.29,153.41,18000.0,114.0947,114.1095,113.9534,114.0426,18000.0
2015-03-13 15:15:00,153.43,153.51,153.25,153.35,26200.0,114.0575,114.117,113.9237,113.998,26200.0
2015-03-13 15:20:00,153.37,153.41,153.23,153.39,16600.0,114.0129,114.0426,113.9088,114.0278,16600.0
2015-03-13 15:25:00,153.38,153.68,153.29,153.64,25500.0,114.0203,114.2433,113.9534,114.2136,25500.0
2015-03-13 15:30:00,153.66,153.77,153.5,153.64,19600.0,114.2285,114.3103,114.1095,114.2136,19600.0
2015-03-13 15:35:00,153.64,153.89,153.64,153.89,36400.0,114.2136,114.3995,114.2136,114.3995,36400.0
2015-03-13 15:40:00,153.91,154.07,153.76,153.87,27900.0,114.4143,114.5333,114.3028,114.3846,27900.0
2015-03-13 15:45:00,153.87,154.07,153.78,154.07,34000.0,114.3846,114.5333,114.3177,114.5333,34000.0
2015-03-13 15:50:00,154.09,154.35,154.07,154.33,73900.0,114.5481,114.7414,114.5333,114.7265,73900.0
2015-03-13 15:55:00,154.35,154.5,154.16,154.25,109800.0,114.7414,114.8529,114.6002,114.6671,109800.0
2015-03-16 09:30:00,157.59,157.75,156.74,156.94,117700.0,117.15,117.2689,116.5181,116.6668,117700.0
2015-03-16 09:35:00,157.02,158.23,157.02,158.1,97600.0,116.7262,117.6257,116.7262,117.5291,97600.0
2015-03-16 09:40:00,158.01,158.19,157.79,157.99,53700.0,117.4622,117.596,117.2987,117.4473,53700.0
2015-03-16 09:45:00,157.98,157.99,157.5,157.97,34000.0,117.4399,117.4473,117.0831,117.4325,34000.0
2015-03-16 09:50:00,157.89,158.4,157.87,158.25,60500.0,117.373,117.7521,117.3581,117.6406,60500.0
2015-03-16 09:55:00,158.15,158.55,158.14,158.5,37100.0,117.5663,117.8636,117.5588,117.8265,37100.0
2015-03-16 10:00:00,158.59,159.0,158.38,158.98,56300.0,117.8934,118.1982,117.7373,118.1833,56300.0
2015-03-16 10:05:00,158.98,159.5,158.96,159.48,65900.0,118.1833,118.5698,118.1684,118.555,65900.0
2015-03-16 10:10:00,159.44,159.78,159.34,159.68,162300.0,118.5252,118.778,118.4509,118.7037,162300.0
2015-03-16 10:15:00,159.68,159.99,159.58,159.91,38700.0,118.7037,118.9341,118.6293,118.8746,38700.0
2015-03-16 10:20:00,159.91,159.99,159.77,159.86,81400.0,118.8746,118.9341,118.7706,118.8375,81400.0
2015-03-16 10:25:00,159.85,159.91,159.71,159.83,50400.0,118.83,118.8746,118.726,118.8152,50400.0
2015-03-16 10:30:00,159.85,159.9,159.66,159.8,70400.0,118.83,118.8672,118.6888,118.7929,70400.0
2015-03-16 10:35:00,159.81,159.88,159.68,159.76,43800.0,118.8003,118.8523,118.7037,118.7631,43800.0
2015-03-16 10:40:00,159.77,159.96,159.76,159.88,29000.0,118.7706,118.9118,118.7631,118.8523,29000.0
2015-03-16 10:45:00,159.91,160.25,159.63,160.25,71600.0,118.8746,119.1274,118.6665,119.1274,71600.0
2015-03-16 10:50:00,160.27,160.47,160.07,160.31,60500.0,119.1422,119.2909,118.9936,119.172,60500.0
2015-03-16 10:55:00,160.32,160.64,160.05,160.59,89600.0,119.1794,119.4173,118.9787,119.3801,89600.0
2015-03-16 11:00:00,160.62,160.88,160.6,160.82,50700.0,119.4024,119.5957,119.3876,119.5511,50700.0
2015-03-16 11:05:00,160.78,161.33,160.78,161.19,68800.0,119.5214,119.9302,119.5214,119.8262,68800.0
2015-03-16 11:10:00,161.17,161.24,160.94,161.24,37600.0,119.8113,119.8633,119.6403,119.8633,37600.0
2015-03-16 11:15:00,161.22,161.76,161.19,161.52,62700.0,119.8485,120.2499,119.8262,120.0715,62700.0
2015-03-16 11:20:00,161.56,162.0,161.53,161.81,52900.0,120.1012,120.4283,120.0789,120.2871,52900.0
2015-03-16 11:25:00,161.78,162.14,161.75,162.13,64300.0,120.2648,120.5324,120.2425,120.5249,64300.0
2015-03-16 11:30:00,162.11,162.49,161.92,162.09,53200.0,120.5101,120.7926,120.3688,120.4952,53200.0
2015-03-16 11:35:00,162.13,162.68,162.13,162.34,41200.0,120.5249,120.9338,120.5249,120.6811,41200.0
2015-03-16 11:40:00,162.37,162.67,162.03,162.33,47000.0,120.7034,120.9264,120.4506,120.6736,47000.0
2015-03-16 11:45:00,162.28,162.9,162.28,162.85,49500.0,120.6365,121.0974,120.6365,121.0602,49500.0
2015-03-16 11:50:00,162.85,163.2,162.53,162.6,78600.0,121.0602,121.3204,120.8223,120.8743,78600.0
2015-03-16 11:55:00,162.61,162.83,162.51,162.75,34200.0,120.8818,121.0453,120.8074,120.9858,34200.0
2015-03-16 12:00:00,162.79,163.0,162.47,162.58,76600.0,121.0156,121.1717,120.7777,120.8595,76600.0
2015-03-16 12:05:00,162.55,162.55,162.22,162.44,40500.0,120.8372,120.8372,120.5918,120.7554,40500.0
2015-03-16 12:10:00,162.43,162.48,162.18,162.48,20400.0,120.748,120.7851,120.5621,120.7851,20400.0
2015-03-16 12:15:00,162.43,162.63,162.41,162.58,19900.0,120.748,120.8966,120.7331,120.8595,19900.0
2015-03-16 12:20:00,162.57,162.57,162.2,162.22,58400.0,120.852,120.852,120.577,120.5918,58400.0
2015-03-16 12:25:00,162.26,162.5,162.14,162.44,43300.0,120.6216,120.8,120.5324,120.7554,43300.0
2015-03-16 12:30:00,162.4,162.5,162.23,162.34,33300.0,120.7257,120.8,120.5993,120.6811,33300.0
2015-03-16 12:35:00,162.28,162.42,162.22,162.39,24900.0,120.6365,120.7405,120.5918,120.7182,24900.0
2015-03-16 12:40:00,162.36,162.46,162.28,162.31,20700.0,120.6959,120.7703,120.6365,120.6588,20700.0
2015-03-16 12:45:00,162.3,162.42,162.16,162.24,26200.0,120.6513,120.7405,120.5472,120.6067,26200.0
2015-03-16 12:50:00,162.26,162.69,162.26,162.69,58400.0,120.6216,120.9412,120.6216,120.9412,58400.0
2015-03-16 12:55:00,162.67,162.78,162.44,162.58,32800.0,120.9264,121.0081,120.7554,120.8595,32800.0
2015-03-16 13:00:00,162.58,162.6,162.06,162.11,27400.0,120.8595,120.8743,120.4729,120.5101,27400.0
2015-03-16 13:05:00,162.06,162.17,161.92,162.17,35700.0,120.4729,120.5547,120.3688,120.5547,35700.0
2015-03-16 13:10:00,162.13,162.15,161.81,161.91,25600.0,120.5249,120.5398,120.2871,120.3614,25600.0
2015-03-16 13:15:00,161.9,162.04,161.78,162.0,29300.0,120.354,120.458,120.2648,120.4283,29300.0
2015-03-16 13:20:00,161.99,162.14,161.78,161.79,28300.0,120.4209,120.5324,120.2648,120.2722,28300.0
2015-03-16 13:25:00,161.81,162.0,161.81,161.95,24600.0,120.2871,120.4283,120.2871,120.3911,24600.0
2015-03-16 13:30:00,161.89,162.03,161.79,161.92,19400.0,120.3465,120.4506,120.2722,120.3688,19400.0
2015-03-16 13:35:00,161.97,162.04,161.84,162.01,31100.0,120.406,120.458,120.3094,120.4357,31100.0
2015-03-16 13:40:00,161.99,161.99,161.52,161.71,42400.0,120.4209,120.4209,120.0715,120.2127,42400.0
2015-03-16 13:45:00,161.73,161.75,161.49,161.74,51200.0,120.2276,120.2425,120.0492,120.235,51200.0
2015-03-16 13:50:00,161.74,161.89,161.73,161.81,17900.0,120.235,120.3465,120.2276,120.2871,17900.0
2015-03-16 13:55:00,161.83,161.99,161.62,161.71,27800.0,120.3019,120.4209,120.1458,120.2127,27800.0
2015-03-16 14:00:00,161.75,161.94,161.63,161.63,22300.0,120.2425,120.3837,120.1533,120.1533,22300.0
2015-03-16 14:05:00,161.6,161.91,161.55,161.85,16800.0,120.131,120.3614,120.0938,120.3168,16800.0
2015-03-16 14:10:00,161.85,161.92,161.7,161.92,17300.0,120.3168,120.3688,120.2053,120.3688,17300.0
2015-03-16 14:15:00,161.92,162.23,161.9,162.21,28700.0,120.3688,120.5993,120.354,120.5844,28700.0
2015-03-16 14:20:00,162.23,162.26,162.07,162.11,17300.0,120.5993,120.6216,120.4803,120.5101,17300.0
2015-03-16 14:25:00,162.12,162.36,162.12,162.36,23300.0,120.5175,120.6959,120.5175,120.6959,23300.0
2015-03-16 14:30:00,162.37,162.46,162.3,162.44,21900.0,120.7034,120.7703,120.6513,120.7554,21900.0
2015-03-16 14:35:00,162.39,162.49,162.24,162.36,40200.0,120.7182,120.7926,120.6067,120.6959,40200.0
2015-03-16 14:40:00,162.37,162.52,162.34,162.45,20100.0,120.7034,120.8149,120.6811,120.7628,20100.0
2015-03-16 14:45:00,162.46,162.49,162.0,162.0,43900.0,120.7703,120.7926,120.4283,120.4283,43900.0
2015-03-16 14:50:00,162.03,162.17,162.01,162.08,22300.0,120.4506,120.5547,120.4357,120.4878,22300.0
2015-03-16 14:55:00,162.06,162.52,162.06,162.49,42900.0,120.4729,120.8149,120.4729,120.7926,42900.0
2015-03-16 15:00:00,162.52,162.76,162.47,162.76,49300.0,120.8149,120.9933,120.7777,120.9933,49300.0
2015-03-16 15:05:00,162.75,162.87,162.53,162.57,40800.0,120.9858,121.075,120.8223,120.852,40800.0
2015-03-16 15:10:00,162.55,162.59,162.41,162.57,34600.0,120.8372,120.8669,120.7331,120.852,34600.0
2015-03-16 15:15:00,162.57,162.59,162.38,162.47,27500.0,120.852,120.8669,120.7108,120.7777,27500.0
2015-03-16 15:20:00,162.48,162.49,162.08,162.18,39700.0,120.7851,120.7926,120.4878,120.5621,39700.0
2015-03-16 15:25:00,162.19,162.7,162.18,162.5,49700.0,120.5695,120.9487,120.5621,120.8,49700.0
2015-03-16 15:30:00,162.52,162.56,162.37,162.45,38700.0,120.8149,120.8446,120.7034,120.7628,38700.0
2015-03-16 15:35:00,162.45,162.54,162.41,162.52,37900.0,120.7628,120.8297,120.7331,120.8149,37900.0
2015-03-16 15:40:00,162.52,162.7,162.49,162.53,85200.0,120.8149,120.9487,120.7926,120.8223,85200.0
2015-03-16 15:45:00,162.53,162.56,162.45,162.52,81900.0,120.8223,120.8446,120.7628,120.8149,81900.0
2015-03-16 15:50:00,162.48,162.9,162.48,162.7,126600.0,120.7851,121.0974,120.7851,120.9487,126600.0
2015-03-16 15:55:00,162.7,163.2,162.65,163.03,245500.0,120.9487,121.3204,120.9115,121.194,245500.0
2015-03-17 09:30:00,162.27,163.23,162.0,163.19,91100.0,120.629,121.3427,120.4283,121.3129,91100.0
2015-03-17 09:35:00,163.11,163.19,162.51,162.94,42900.0,121.2535,121.3129,120.8074,121.1271,42900.0
2015-03-17 09:40:00,162.88,163.0,162.56,162.78,55100.0,121.0825,121.1717,120.8446,121.0081,55100.0
2015-03-17 09:45:00,162.77,163.28,162.74,163.11,37600.0,121.0007,121.3798,120.9784,121.2535,37600.0
2015-03-17 09:50:00,163.12,163.59,163.0,163.53,38600.0,121.2609,121.6103,121.1717,121.5657,38600.0
2015-03-17 09:55:00,163.49,163.71,163.4,163.71,30500.0,121.5359,121.6995,121.469,121.6995,30500.0
2015-03-17 10:00:00,163.75,163.76,163.11,163.27,35400.0,121.7292,121.7367,121.2535,121.3724,35400.0
2015-03-17 10:05:00,163.23,163.57,163.06,163.45,20300.0,121.3427,121.5954,121.2163,121.5062,20300.0
2015-03-17 10:10:00,163.47,163.5,162.98,163.08,41200.0,121.5211,121.5434,121.1568,121.2312,41200.0
2015-03-17 10:15:00,163.07,163.29,163.02,163.12,26600.0,121.2237,121.3873,121.1866,121.2609,26600.0
2015-03-17 10:20:00,163.18,163.36,163.07,163.14,26000.0,121.3055,121.4393,121.2237,121.2758,26000.0
2015-03-17 10:25:00,163.13,163.41,163.04,163.41,24000.0,121.2683,121.4765,121.2014,121.4765,24000.0
2015-03-17 10:30:00,163.44,163.74,163.42,163.42,30200.0,121.4988,121.7218,121.4839,121.4839,30200.0
2015-03-17 10:35:00,163.35,163.36,163.0,163.16,25300.0,121.4319,121.4393,121.1717,121.2906,25300.0
2015-03-17 10:40:00,163.12,163.2,163.01,163.14,13600.0,121.2609,121.3204,121.1791,121.2758,13600.0
2015-03-17 10:45:00,163.14,163.19,162.98,163.02,17900.0,121.2758,121.3129,121.1568,121.1866,17900.0
2015-03-17 10:50:00,163.0,163.07,162.67,162.69,34000.0,121.1717,121.2237,120.9264,120.9412,34000.0
2015-03-17 10:55:00,162.7,162.7,162.32,162.37,31800.0,120.9487,120.9487,120.6662,120.7034,31800.0
2015-03-17 11:00:00,162.36,162.41,162.06,162.2,36100.0,120.6959,120.7331,120.4729,120.577,36100.0
2015-03-17 11:05:00,162.16,162.19,162.01,162.14,22000.0,120.5472,120.5695,120.4357,120.5324,22000.0
2015-03-17 11:10:00,162.14,162.46,162.01,162.45,15400.0,120.5324,120.7703,120.4357,120.7628,15400.0
2015-03-17 11:15:00,162.48,162.53,162.13,162.17,17600.0,120.7851,120.8223,120.5249,120.5547,17600.0
2015-03-17 11:20:00,162.17,162.28,162.04,162.09,18300.0,120.5547,120.6365,120.458,120.4952,18300.0
2015-03-17 11:25:00,162.07,162.12,162.0,162.06,23300.0,120.4803,120.5175,120.4283,120.4729,23300.0
2015-03-17 11:30:00,162.06,162.06,161.73,161.8,18800.0,120.4729,120.4729,120.2276,120.2796,18800.0
2015-03-17 11:35:00,161.81,162.06,161.81,161.98,12800.0,120.2871,120.4729,120.2871,120.4134,12800.0
2015-03-17 11:40:00,161.95,162.11,161.93,162.06,28400.0,120.3911,120.5101,120.3763,120.4729,28400.0
2015-03-17 11:45:00,162.06,162.15,161.95,162.08,15700.0,120.4729,120.5398,120.3911,120.4878,15700.0
2015-03-17 11:50:00,162.07,162.1,161.92,161.93,15400.0,120.4803,120.5026,120.3688,120.3763,15400.0
2015-03-17 11:55:00,161.93,162.49,161.93,162.49,18400.0,120.3763,120.7926,120.3763,120.7926,18400.0
2015-03-17 12:00:00,162.51,162.53,162.27,162.27,14800.0,120.8074,120.8223,120.629,120.629,14800.0
2015-03-17 12:05:00,162.29,162.29,162.01,162.09,8400.0,120.6439,120.6439,120.4357,120.4952,8400.0
2015-03-17 12:10:00,162.1,162.14,162.03,162.12,14600.0,120.5026,120.5324,120.4506,120.5175,14600.0
2015-03-17 12:15:00,162.11,162.19,161.94,162.07,8200.0,120.5101,120.5695,120.3837,120.4803,8200.0
2015-03-17 12:20:00,162.08,162.25,162.08,162.11,9400.0,120.4878,120.6142,120.4878,120.5101,9400.0
2015-03-17 12:25:00,162.1,162.4,162.09,162.35,15100.0,120.5026,120.7257,120.4952,120.6885,15100.0
2015-03-17 12:30:00,162.27,162.39,162.16,162.3,11900.0,120.629,120.7182,120.5472,120.6513,11900.0
2015-03-17 12:35:00,162.24,162.39,162.13,162.27,11700.0,120.6067,120.7182,120.5249,120.629,11700.0
2015-03-17 12:40:00,162.33,162.4,162.26,162.32,6700.0,120.6736,120.7257,120.6216,120.6662,6700.0
2015-03-17 12:45:00,162.4,162.57,162.31,162.55,12300.0,120.7257,120.852,120.6588,120.8372,12300.0
2015-03-17 12:50:00,162.54,162.79,162.5,162.51,23400.0,120.8297,121.0156,120.8,120.8074,23400.0
2015-03-17 12:55:00,162.51,162.53,162.36,162.52,13800.0,120.8074,120.8223,120.6959,120.8149,13800.0
2015-03-17 13:00:00,162.52,162.57,162.34,162.54,14900.0,120.8149,120.852,120.6811,120.8297,14900.0
2015-03-17 13:05:00,162.52,162.79,162.52,162.67,14400.0,120.8149,121.0156,120.8149,120.9264,14400.0
2015-03-17 13:10:00,162.61,162.72,162.43,162.48,22400.0,120.8818,120.9635,120.748,120.7851,22400.0
2015-03-17 13:15:00,162.48,162.67,162.48,162.6,13900.0,120.7851,120.9264,120.7851,120.8743,13900.0
2015-03-17 13:20:00,162.58,162.78,162.48,162.78,31200.0,120.8595,121.0081,120.7851,121.0081,31200.0
2015-03-17 13:25:00,162.78,162.92,162.72,162.86,34400.0,121.0081,121.1122,120.9635,121.0676,34400.0
2015-03-17 13:30:00,162.84,162.85,162.56,162.61,15100.0,121.0527,121.0602,120.8446,120.8818,15100.0
2015-03-17 13:35:00,162.58,162.63,162.38,162.42,14500.0,120.8595,120.8966,120.7108,120.7405,14500.0
2015-03-17 13:40:00,162.42,162.44,162.22,162.29,11700.0,120.7405,120.7554,120.5918,120.6439,11700.0
2015-03-17 13:45:00,162.26,162.38,162.19,162.34,11100.0,120.6216,120.7108,120.5695,120.6811,11100.0
2015-03-17 13:50:00,162.33,162.47,162.31,162.32,11700.0,120.6736,120.7777,120.6588,120.6662,11700.0
2015-03-17 13:55:00,162.34,162.54,162.28,162.52,17500.0,120.6811,120.8297,120.6365,120.8149,17500.0
2015-03-17 14:00:00,162.44,162.67,162.44,162.63,8700.0,120.7554,120.9264,120.7554,120.8966,8700.0
2015-03-17 14:05:00,162.61,162.65,162.51,162.58,12000.0,120.8818,120.9115,120.8074,120.8595,12000.0
2015-03-17 14:10:00,162.55,162.68,162.49,162.56,11800.0,120.8372,120.9338,120.7926,120.8446,11800.0
2015-03-17 14:15:00,162.57,162.73,162.45,162.68,13400.0,120.852,120.971,120.7628,120.9338,13400.0
2015-03-17 14:20:00,162.73,162.73,162.47,162.49,21600.0,120.971,120.971,120.7777,120.7926,21600.0
2015-03-17 14:25:00,162.47,162.56,162.43,162.55,10600.0,120.7777,120.8446,120.748,120.8372,10600.0
2015-03-17 14:30:00,162.54,162.54,162.33,162.38,18300.0,120.8297,120.8297,120.6736,120.7108,18300.0
2015-03-17 14:35:00,162.39,162.69,162.29,162.69,17100.0,120.7182,120.9412,120.6439,120.9412,17100.0
2015-03-17 14:40:00,162.64,162.69,162.57,162.65,11000.0,120.9041,120.9412,120.852,120.9115,11000.0
2015-03-17 14:45:00,162.62,162.82,162.55,162.56,20000.0,120.8892,121.0379,120.8372,120.8446,20000.0
2015-03-17 14:50:00,162.55,162.9,162.45,162.86,26500.0,120.8372,121.0974,120.7628,121.0676,26500.0
2015-03-17 14:55:00,162.87,163.11,162.87,163.03,18700.0,121.075,121.2535,121.075,121.194,18700.0
2015-03-17 15:00:00,163.03,163.05,162.88,163.03,17300.0,121.194,121.2089,121.0825,121.194,17300.0
2015-03-17 15:05:00,163.02,163.1,162.93,163.09,26200.0,121.1866,121.246,121.1197,121.2386,26200.0
2015-03-17 15:10:00,163.14,163.36,163.05,163.13,23700.0,121.2758,121.4393,121.2089,121.2683,23700.0
2015-03-17 15:15:00,163.12,163.31,163.02,163.27,28000.0,121.2609,121.4021,121.1866,121.3724,28000.0
2015-03-17 15:20:00,163.27,163.29,163.1,163.17,33900.0,121.3724,121.3873,121.246,121.2981,33900.0
2015-03-17 15:25:00,163.18,163.4,163.17,163.33,31100.0,121.3055,121.469,121.2981,121.417,31100.0
2015-03-17 15:30:00,163.33,163.5,163.28,163.49,47300.0,121.417,121.5434,121.3798,121.5359,47300.0
2015-03-17 15:35:00,163.47,163.49,163.34,163.34,44700.0,121.5211,121.5359,121.4244,121.4244,44700.0
2015-03-17 15:40:00,163.35,163.38,163.13,163.17,31500.0,121.4319,121.4542,121.2683,121.2981,31500.0
2015-03-17 15:45:00,163.18,163.38,163.16,163.33,30700.0,121.3055,121.4542,121.2906,121.417,30700.0
2015-03-17 15:50:00,163.31,163.34,163.04,163.17,64600.0,121.4021,121.4244,121.2014,121.2981,64600.0
2015-03-17 15:55:00,163.17,163.2,162.88,163.08,82000.0,121.2981,121.3204,121.0825,121.2312,82000.0
2015-03-18 09:30:00,162.81,163.87,162.54,163.45,106100.0,121.0304,121.8184,120.8297,121.5062,106100.0
2015-03-18 09:35:00,163.45,163.96,163.11,163.88,80400.0,121.5062,121.8853,121.2535,121.8259,80400.0
2015-03-18 09:40:00,163.7,164.11,163.6,163.99,37200.0,121.6921,121.9968,121.6177,121.9076,37200.0
2015-03-18 09:45:00,164.05,164.05,163.35,163.62,21300.0,121.9522,121.9522,121.4319,121.6326,21300.0
2015-03-18 09:50:00,163.59,164.25,163.57,164.11,37400.0,121.6103,122.1009,121.5954,121.9968,37400.0
2015-03-18 09:55:00,164.09,164.09,163.13,163.4,39400.0,121.982,121.982,121.2683,121.469,39400.0
2015-03-18 10:00:00,163.34,163.34,163.0,163.03,24800.0,121.4244,121.4244,121.1717,121.194,24800.0
2015-03-18 10:05:00,163.04,163.35,162.8,163.34,30500.0,121.2014,121.4319,121.023,121.4244,30500.0
2015-03-18 10:10:00,163.29,163.37,163.04,163.05,22100.0,121.3873,121.4467,121.2014,121.2089,22100.0
2015-03-18 10:15:00,163.06,163.07,162.89,162.94,26300.0,121.2163,121.2237,121.0899,121.1271,26300.0
2015-03-18 10:20:00,162.96,163.49,162.8,163.49,13000.0,121.142,121.5359,121.023,121.5359,13000.0
2015-03-18 10:25:00,163.5,163.55,163.14,163.27,9200.0,121.5434,121.5806,121.2758,121.3724,9200.0
2015-03-18 10:30:00,163.28,163.28,162.75,162.85,22500.0,121.3798,121.3798,120.9858,121.0602,22500.0
2015-03-18 10:35:00,162.86,163.0,162.84,162.96,12600.0,121.0676,121.1717,121.0527,121.142,12600.0
2015-03-18 10:40:00,162.94,163.49,162.8,163.47,32900.0,121.1271,121.5359,121.023,121.5211,32900.0
2015-03-18 10:45:00,163.43,163.43,163.24,163.37,11300.0,121.4913,121.4913,121.3501,121.4467,11300.0
2015-03-18 10:50:00,163.37,163.4,163.23,163.37,11700.0,121.4467,121.469,121.3427,121.4467,11700.0
2015-03-18 10:55:00,163.31,163.34,163.06,163.19,9600.0,121.4021,121.4244,121.2163,121.3129,9600.0
2015-03-18 11:00:00,163.16,163.24,162.95,162.95,11700.0,121.2906,121.3501,121.1345,121.1345,11700.0
2015-03-18 11:05:00,163.0,163.1,162.87,163.05,12700.0,121.1717,121.246,121.075,121.2089,12700.0
2015-03-18 11:10:00,163.07,163.09,162.89,162.93,15300.0,121.2237,121.2386,121.0899,121.1197,15300.0
2015-03-18 11:15:00,162.89,162.94,162.77,162.79,10500.0,121.0899,121.1271,121.0007,121.0156,10500.0
2015-03-18 11:20:00,162.77,162.89,162.61,162.82,20000.0,121.0007,121.0899,120.8818,121.0379,20000.0
2015-03-18 11:25:00,162.85,162.85,162.6,162.64,13500.0,121.0602,121.0602,120.8743,120.9041,13500.0
2015-03-18 11:30:00,162.62,162.66,162.53,162.62,8700.0,120.8892,120.9189,120.8223,120.8892,8700.0
2015-03-18 11:35:00,162.65,162.71,162.54,162.59,10700.0,120.9115,120.9561,120.8297,120.8669,10700.0
2015-03-18 11:40:00,162.61,162.63,162.47,162.49,17000.0,120.8818,120.8966,120.7777,120.7926,17000.0
2015-03-18 11:45:00,162.5,162.5,162.18,162.39,13200.0,120.8,120.8,120.5621,120.7182,13200.0
2015-03-18 11:50:00,162.34,162.63,162.34,162.61,11000.0,120.6811,120.8966,120.6811,120.8818,11000.0
2015-03-18 11:55:00,162.58,162.79,162.56,162.73,16300.0,120.8595,121.0156,120.8446,120.971,16300.0
2015-03-18 12:00:00,162.73,162.74,162.46,162.46,9700.0,120.971,120.9784,120.7703,120.7703,9700.0
2015-03-18 12:05:00,162.46,162.46,162.26,162.39,21200.0,120.7703,120.7703,120.6216,120.7182,21200.0
2015-03-18 12:10:00,162.34,162.38,162.22,162.37,10500.0,120.6811,120.7108,120.5918,120.7034,10500.0
2015-03-18 12:15:00,162.37,162.53,162.37,162.53,8000.0,120.7034,120.8223,120.7034,120.8223,8000.0
2015-03-18 12:20:00,162.51,162.83,162.45,162.82,16700.0,120.8074,121.0453,120.7628,121.0379,16700.0
2015-03-18 12:25:00,162.83,162.83,162.64,162.71,13900.0,121.0453,121.0453,120.9041,120.9561,13900.0
2015-03-18 12:30:00,162.72,162.91,162.59,162.91,22700.0,120.9635,121.1048,120.8669,121.1048,22700.0
2015-03-18 12:35:00,162.91,163.05,162.84,163.02,12100.0,121.1048,121.2089,121.0527,121.1866,12100.0
2015-03-18 12:40:00,163.02,163.08,162.94,162.97,16400.0,121.1866,121.2312,121.1271,121.1494,16400.0
2015-03-18 12:45:00,162.92,163.0,162.81,162.87,18100.0,121.1122,121.1717,121.0304,121.075,18100.0
2015-03-18 12:50:00,162.86,162.94,162.76,162.78,22500.0,121.0676,121.1271,120.9933,121.0081,22500.0
2015-03-18 12:55:00,162.79,162.9,162.7,162.7,7200.0,121.0156,121.0974,120.9487,120.9487,7200.0
2015-03-18 13:00:00,162.63,162.72,162.59,162.61,12500.0,120.8966,120.9635,120.8669,120.8818,12500.0
2015-03-18 13:05:00,162.59,162.67,162.43,162.53,9500.0,120.8669,120.9264,120.748,120.8223,9500.0
2015-03-18 13:10:00,162.5,162.5,162.35,162.46,15700.0,120.8,120.8,120.6885,120.7703,15700.0
2015-03-18 13:15:00,162.46,162.48,162.35,162.46,9500.0,120.7703,120.7851,120.6885,120.7703,9500.0
2015-03-18 13:20:00,162.44,162.47,162.29,162.34,18400.0,120.7554,120.7777,120.6439,120.6811,18400.0
2015-03-18 13:25:00,162.34,162.36,161.99,162.26,28500.0,120.6811,120.6959,120.4209,120.6216,28500.0
2015-03-18 13:30:00,162.23,162.49,162.22,162.42,19700.0,120.5993,120.7926,120.5918,120.7405,19700.0
2015-03-18 13:35:00,162.42,162.42,162.11,162.12,22700.0,120.7405,120.7405,120.5101,120.5175,22700.0
2015-03-18 13:40:00,162.13,162.29,162.1,162.21,19800.0,120.5249,120.6439,120.5026,120.5844,19800.0
2015-03-18 13:45:00,162.18,162.19,161.83,162.09,23400.0,120.5621,120.5695,120.3019,120.4952,23400.0
2015-03-18 13:50:00,162.1,162.2,162.04,162.09,15400.0,120.5026,120.577,120.458,120.4952,15400.0
2015-03-18 13:55:00,162.07,162.39,161.97,162.36,14900.0,120.4803,120.7182,120.406,120.6959,14900.0
2015-03-18 14:00:00,162.34,164.21,162.32,163.81,53400.0,120.6811,122.0712,120.6662,121.7738,53400.0
2015-03-18 14:05:00,163.84,164.93,163.7,164.76,60700.0,121.7961,122.6064,121.6921,122.48,60700.0
2015-03-18 14:10:00,164.75,164.95,164.52,164.92,80600.0,122.4726,122.6213,122.3016,122.599,80600.0
2015-03-18 14:15:00,164.94,165.29,164.84,165.09,64000.0,122.6139,122.874,122.5395,122.7254,64000.0
2015-03-18 14:20:00,165.03,165.16,164.77,164.86,63500.0,122.6808,122.7774,122.4875,122.5544,63500.0
2015-03-18 14:25:00,164.93,165.04,164.56,164.88,43500.0,122.6064,122.6882,122.3314,122.5693,43500.0
2015-03-18 14:30:00,164.88,165.79,164.87,165.67,67000.0,122.5693,123.2457,122.5618,123.1565,67000.0
2015-03-18 14:35:00,165.58,165.86,165.56,165.63,60200.0,123.0896,123.2978,123.0748,123.1268,60200.0
2015-03-18 14:40:00,165.6,165.79,165.34,165.57,35500.0,123.1045,123.2457,122.9112,123.0822,35500.0
2015-03-18 14:45:00,165.51,165.82,165.22,165.76,43400.0,123.0376,123.268,122.822,123.2234,43400.0
2015-03-18 14:50:00,165.69,165.89,165.55,165.84,33900.0,123.1714,123.3201,123.0673,123.2829,33900.0
2015-03-18 14:55:00,165.86,166.13,165.82,166.1,57100.0,123.2978,123.4985,123.268,123.4762,57100.0
2015-03-18 15:00:00,166.07,166.76,165.8,166.71,79300.0,123.4539,123.9668,123.2532,123.9296,79300.0
2015-03-18 15:05:00,166.75,166.99,166.62,166.91,94100.0,123.9594,124.1378,123.8627,124.0783,94100.0
2015-03-18 15:10:00,166.87,167.25,166.81,167.09,52800.0,124.0486,124.3311,124.004,124.2121,52800.0
2015-03-18 15:15:00,167.1,167.6,167.05,167.45,83700.0,124.2196,124.5913,124.1824,124.4798,83700.0
2015-03-18 15:20:00,167.45,167.49,167.34,167.41,97600.0,124.4798,124.5095,124.398,124.45,97600.0
2015-03-18 15:25:00,167.42,167.45,166.91,166.94,64400.0,124.4574,124.4798,124.0783,124.1006,64400.0
2015-03-18 15:30:00,166.93,166.98,166.7,166.78,59000.0,124.0932,124.1304,123.9222,123.9817,59000.0
2015-03-18 15:35:00,166.78,166.9,166.42,166.44,51900.0,123.9817,124.0709,123.7141,123.7289,51900.0
2015-03-18 15:40:00,166.43,166.45,166.26,166.38,44600.0,123.7215,123.7364,123.5951,123.6843,44600.0
2015-03-18 15:45:00,166.38,166.38,165.97,166.06,83400.0,123.6843,123.6843,123.3795,123.4464,83400.0
2015-03-18 15:50:00,166.02,166.47,165.98,166.36,163400.0,123.4167,123.7512,123.387,123.6695,163400.0
2015-03-18 15:55:00,166.37,166.62,166.15,166.54,194100.0,123.6769,123.8627,123.5134,123.8033,194100.0
2015-03-19 09:30:00,167.67,168.36,167.3,168.29,120100.0,124.6433,125.1562,124.3682,125.1042,120100.0
2015-03-19 09:35:00,168.05,168.89,167.91,168.58,51200.0,124.9258,125.5502,124.8217,125.3198,51200.0
2015-03-19 09:40:00,168.59,168.59,167.84,168.21,31300.0,125.3272,125.3272,124.7697,125.0447,31300.0
2015-03-19 09:45:00,168.26,168.26,167.42,167.59,51900.0,125.0819,125.0819,124.4574,124.5838,51900.0
2015-03-19 09:50:00,167.59,168.15,167.53,168.11,56500.0,124.5838,125.0001,124.5392,124.9704,56500.0
2015-03-19 09:55:00,168.1,168.12,167.8,168.02,31900.0,124.963,124.9778,124.7399,124.9035,31900.0
2015-03-19 10:00:00,167.93,167.98,167.58,167.62,35600.0,124.8366,124.8737,124.5764,124.6061,35600.0
2015-03-19 10:05:00,167.62,167.96,167.62,167.81,39700.0,124.6061,124.8589,124.6061,124.7474,39700.0
2015-03-19 10:10:00,167.79,167.97,167.62,167.72,30500.0,124.7325,124.8663,124.6061,124.6805,30500.0
2015-03-19 10:15:00,167.68,167.95,167.58,167.59,35500.0,124.6507,124.8514,124.5764,124.5838,35500.0
2015-03-19 10:20:00,167.61,167.67,167.21,167.24,26400.0,124.5987,124.6433,124.3013,124.3236,26400.0
2015-03-19 10:25:00,167.27,167.39,167.21,167.26,34500.0,124.3459,124.4351,124.3013,124.3385,34500.0
2015-03-19 10:30:00,167.25,167.25,166.97,166.99,37200.0,124.3311,124.3311,124.1229,124.1378,37200.0
2015-03-19 10:35:00,166.99,167.31,166.98,167.3,39600.0,124.1378,124.3757,124.1304,124.3682,39600.0
2015-03-19 10:40:00,167.28,167.56,167.12,167.54,28100.0,124.3534,124.5615,124.2344,124.5467,28100.0
2015-03-19 10:45:00,167.45,167.7,167.3,167.4,45000.0,124.4798,124.6656,124.3682,124.4426,45000.0
2015-03-19 10:50:00,167.38,167.56,167.25,167.47,19500.0,124.4277,124.5615,124.3311,124.4946,19500.0
2015-03-19 10:55:00,167.48,167.68,167.4,167.68,19100.0,124.5021,124.6507,124.4426,124.6507,19100.0
2015-03-19 11:00:00,167.65,167.79,167.45,167.76,31600.0,124.6284,124.7325,124.4798,124.7102,31600.0
2015-03-19 11:05:00,167.75,167.75,167.53,167.57,19600.0,124.7028,124.7028,124.5392,124.569,19600.0
2015-03-19 11:10:00,167.58,167.77,167.56,167.71,28300.0,124.5764,124.7176,124.5615,124.673,28300.0
2015-03-19 11:15:00,167.69,168.17,167.67,167.88,39000.0,124.6582,125.015,124.6433,124.7994,39000.0
2015-03-19 11:20:00,167.88,168.0,167.86,167.96,39300.0,124.7994,124.8886,124.7845,124.8589,39300.0
2015-03-19 11:25:00,167.96,168.07,167.92,167.97,26000.0,124.8589,124.9406,124.8291,124.8663,26000.0
2015-03-19 11:30:00,167.97,167.97,167.54,167.74,47900.0,124.8663,124.8663,124.5467,124.6953,47900.0
2015-03-19 11:35:00,167.78,167.93,167.62,167.85,34300.0,124.7251,124.8366,124.6061,124.7771,34300.0
2015-03-19 11:40:00,167.88,167.91,167.53,167.72,23300.0,124.7994,124.8217,124.5392,124.6805,23300.0
2015-03-19 11:45:00,167.63,167.98,167.63,167.98,17200.0,124.6136,124.8737,124.6136,124.8737,17200.0
2015-03-19 11:50:00,167.9,168.04,167.65,167.66,18600.0,124.8143,124.9183,124.6284,124.6359,18600.0
2015-03-19 11:55:00,167.71,167.9,167.68,167.82,24000.0,124.673,124.8143,124.6507,124.7548,24000.0
2015-03-19 12:00:00,167.9,167.92,167.7,167.91,11500.0,124.8143,124.8291,124.6656,124.8217,11500.0
2015-03-19 12:05:00,167.88,167.98,167.79,167.91,18300.0,124.7994,124.8737,124.7325,124.8217,18300.0
2015-03-19 12:10:00,167.95,167.97,167.84,167.93,12100.0,124.8514,124.8663,124.7697,124.8366,12100.0
2015-03-19 12:15:00,167.94,168.27,167.92,168.26,34100.0,124.844,125.0893,124.8291,125.0819,34100.0
2015-03-19 12:20:00,168.28,168.36,168.01,168.14,19400.0,125.0968,125.1562,124.896,124.9927,19400.0
2015-03-19 12:25:00,168.23,168.33,168.19,168.24,13900.0,125.0596,125.1339,125.0299,125.067,13900.0
2015-03-19 12:30:00,168.22,168.25,167.94,168.12,16300.0,125.0522,125.0745,124.844,124.9778,16300.0
2015-03-19 12:35:00,168.12,168.15,167.95,167.95,15300.0,124.9778,125.0001,124.8514,124.8514,15300.0
2015-03-19 12:40:00,167.96,168.11,167.93,168.11,23700.0,124.8589,124.9704,124.8366,124.9704,23700.0
2015-03-19 12:45:00,168.07,168.14,167.85,168.03,13100.0,124.9406,124.9927,124.7771,124.9109,13100.0
2015-03-19 12:50:00,168.01,168.07,167.82,167.9,13100.0,124.896,124.9406,124.7548,124.8143,13100.0
2015-03-19 12:55:00,167.95,167.95,167.74,167.83,12100.0,124.8514,124.8514,124.6953,124.7622,12100.0
2015-03-19 13:00:00,167.81,167.96,167.74,167.94,10400.0,124.7474,124.8589,124.6953,124.844,10400.0
2015-03-19 13:05:00,167.97,168.19,167.92,168.19,14000.0,124.8663,125.0299,124.8291,125.0299,14000.0
2015-03-19 13:10:00,168.21,168.21,168.01,168.01,8900.0,125.0447,125.0447,124.896,124.896,8900.0
2015-03-19 13:15:00,167.99,168.3,167.99,168.3,16300.0,124.8812,125.1116,124.8812,125.1116,16300.0
2015-03-19 13:20:00,168.25,168.4,168.25,168.33,14800.0,125.0745,125.186,125.0745,125.1339,14800.0
2015-03-19 13:25:00,168.31,168.48,168.28,168.36,28700.0,125.1191,125.2454,125.0968,125.1562,28700.0
2015-03-19 13:30:00,168.35,168.49,168.26,168.32,14400.0,125.1488,125.2529,125.0819,125.1265,14400.0
2015-03-19 13:35:00,168.34,168.38,168.08,168.21,26700.0,125.1414,125.1711,124.9481,125.0447,26700.0
2015-03-19 13:40:00,168.2,168.45,168.14,168.42,57500.0,125.0373,125.2231,124.9927,125.2008,57500.0
2015-03-19 13:45:00,168.4,168.58,168.28,168.56,26100.0,125.186,125.3198,125.0968,125.3049,26100.0
2015-03-19 13:50:00,168.59,168.6,168.45,168.59,18200.0,125.3272,125.3346,125.2231,125.3272,18200.0
2015-03-19 13:55:00,168.61,168.7,168.45,168.5,80900.0,125.3421,125.409,125.2231,125.2603,80900.0
2015-03-19 14:00:00,168.55,168.6,168.48,168.54,53500.0,125.2975,125.3346,125.2454,125.29,53500.0
2015-03-19 14:05:00,168.53,168.71,168.45,168.67,18800.0,125.2826,125.4164,125.2231,125.3867,18800.0
2015-03-19 14:10:00,168.67,168.78,168.49,168.61,14100.0,125.3867,125.4685,125.2529,125.3421,14100.0
2015-03-19 14:15:00,168.63,168.65,168.45,168.61,22200.0,125.3569,125.3718,125.2231,125.3421,22200.0
2015-03-19 14:20:00,168.6,168.7,168.52,168.59,59900.0,125.3346,125.409,125.2752,125.3272,59900.0
2015-03-19 14:25:00,168.56,168.65,168.49,168.64,17200.0,125.3049,125.3718,125.2529,125.3644,17200.0
2015-03-19 14:30:00,168.63,168.76,168.55,168.7,20500.0,125.3569,125.4536,125.2975,125.409,20500.0
2015-03-19 14:35:00,168.75,168.86,168.62,168.86,63700.0,125.4462,125.5279,125.3495,125.5279,63700.0
2015-03-19 14:40:00,168.84,169.16,168.84,169.07,28100.0,125.5131,125.7509,125.5131,125.684,28100.0
2015-03-19 14:45:00,169.07,169.13,168.79,168.86,33200.0,125.684,125.7286,125.4759,125.5279,33200.0
2015-03-19 14:50:00,168.86,168.99,168.82,168.83,31700.0,125.5279,125.6246,125.4982,125.5056,31700.0
2015-03-19 14:55:00,168.76,169.01,168.69,168.96,13000.0,125.4536,125.6394,125.4015,125.6023,13000.0
2015-03-19 15:00:00,169.0,169.0,168.76,168.87,43600.0,125.632,125.632,125.4536,125.5354,43600.0
2015-03-19 15:05:00,168.87,169.14,168.82,169.12,106200.0,125.5354,125.7361,125.4982,125.7212,106200.0
2015-03-19 15:10:00,169.11,169.22,168.9,169.01,50300.0,125.7138,125.7955,125.5577,125.6394,50300.0
2015-03-19 15:15:00,169.02,169.04,168.65,168.86,88100.0,125.6469,125.6617,125.3718,125.5279,88100.0
2015-03-19 15:20:00,168.87,168.87,168.21,168.29,80100.0,125.5354,125.5354,125.0447,125.1042,80100.0
2015-03-19 15:25:00,168.28,168.93,168.28,168.87,71400.0,125.0968,125.58,125.0968,125.5354,71400.0
2015-03-19 15:30:00,168.82,169.11,168.62,169.09,51900.0,125.4982,125.7138,125.3495,125.6989,51900.0
2015-03-19 15:35:00,169.09,169.09,168.88,168.93,32600.0,125.6989,125.6989,125.5428,125.58,32600.0
2015-03-19 15:40:00,168.96,169.05,168.4,168.45,46700.0,125.6023,125.6692,125.186,125.2231,46700.0
2015-03-19 15:45:00,168.46,168.73,168.45,168.69,65500.0,125.2306,125.4313,125.2231,125.4015,65500.0
2015-03-19 15:50:00,168.69,169.09,168.65,169.01,140200.0,125.4015,125.6989,125.3718,125.6394,140200.0
2015-03-19 15:55:00,169.02,169.2,168.97,169.1,165400.0,125.6469,125.7807,125.6097,125.7063,165400.0
2015-03-20 09:30:00,170.53,172.31,170.0,172.21,1193300.0,126.7694,128.0926,126.3754,128.0183,1193300.0
2015-03-20 09:35:00,172.17,172.36,171.43,171.7,66100.0,127.9885,128.1298,127.4384,127.6391,66100.0
2015-03-20 09:40:00,171.64,172.31,171.33,172.04,145600.0,127.5945,128.0926,127.3641,127.8919,145600.0
2015-03-20 09:45:00,172.06,172.32,171.14,171.24,124600.0,127.9068,128.1,127.2228,127.2972,124600.0
2015-03-20 09:50:00,171.25,171.73,171.0,171.14,150200.0,127.3046,127.6614,127.1188,127.2228,150200.0
2015-03-20 09:55:00,171.1,171.51,170.78,171.0,96100.0,127.1931,127.4979,126.9552,127.1188,96100.0
2015-03-20 10:00:00,171.0,171.31,170.93,171.03,84200.0,127.1188,127.3492,127.0667,127.1411,84200.0
2015-03-20 10:05:00,171.08,171.26,170.87,171.03,98100.0,127.1782,127.312,127.0221,127.1411,98100.0
2015-03-20 10:10:00,171.0,171.12,170.05,170.05,934600.0,127.1188,127.208,126.4126,126.4126,934600.0
2015-03-20 10:15:00,170.07,170.15,169.55,169.61,120000.0,126.4274,126.4869,126.0409,126.0855,120000.0
2015-03-20 10:20:00,169.66,169.94,169.37,169.47,60600.0,126.1226,126.3308,125.907,125.9814,60600.0
2015-03-20 10:25:00,169.44,169.61,169.13,169.44,107900.0,125.9591,126.0855,125.7286,125.9591,107900.0
2015-03-20 10:30:00,169.44,170.63,169.37,170.44,82700.0,125.9591,126.8437,125.907,126.7025,82700.0
2015-03-20 10:35:00,170.55,171.21,170.5,170.66,62300.0,126.7842,127.2749,126.7471,126.866,62300.0
2015-03-20 10:40:00,170.66,170.93,170.26,170.77,57300.0,126.866,127.0667,126.5687,126.9478,57300.0
2015-03-20 10:45:00,170.67,170.81,169.7,169.73,66100.0,126.8734,126.9775,126.1524,126.1747,66100.0
2015-03-20 10:50:00,169.73,169.87,169.36,169.61,58600.0,126.1747,126.2787,125.8996,126.0855,58600.0
2015-03-20 10:55:00,169.58,169.63,169.3,169.63,40300.0,126.0632,126.1003,125.855,126.1003,40300.0
2015-03-20 11:00:00,169.6,169.76,169.51,169.6,76400.0,126.078,126.197,126.0111,126.078,76400.0
2015-03-20 11:05:00,169.62,169.69,169.1,169.19,49300.0,126.0929,126.1449,125.7063,125.7732,49300.0
2015-03-20 11:10:00,169.2,169.65,169.19,169.59,35100.0,125.7807,126.1152,125.7732,126.0706,35100.0
2015-03-20 11:15:00,169.62,169.93,169.6,169.81,27000.0,126.0929,126.3233,126.078,126.2341,27000.0
2015-03-20 11:20:00,169.78,169.78,169.31,169.55,20000.0,126.2118,126.2118,125.8624,126.0409,20000.0
2015-03-20 11:25:00,169.55,169.9,169.51,169.66,34900.0,126.0409,126.301,126.0111,126.1226,34900.0
2015-03-20 11:30:00,169.7,170.21,169.7,169.99,27400.0,126.1524,126.5315,126.1524,126.3679,27400.0
2015-03-20 11:35:00,169.96,169.97,169.74,169.81,17200.0,126.3456,126.3531,126.1821,126.2341,17200.0
2015-03-20 11:40:00,169.84,169.84,169.41,169.41,38800.0,126.2564,126.2564,125.9368,125.9368,38800.0
2015-03-20 11:45:00,169.4,169.68,169.19,169.63,44400.0,125.9294,126.1375,125.7732,126.1003,44400.0
2015-03-20 11:50:00,169.67,169.67,169.02,169.09,34400.0,126.1301,126.1301,125.6469,125.6989,34400.0
2015-03-20 11:55:00,169.1,169.14,168.8,168.96,24400.0,125.7063,125.7361,125.4833,125.6023,24400.0
2015-03-20 12:00:00,168.96,169.08,168.88,168.98,22100.0,125.6023,125.6915,125.5428,125.6171,22100.0
2015-03-20 12:05:00,168.98,169.23,168.96,169.05,17200.0,125.6171,125.803,125.6023,125.6692,17200.0
2015-03-20 12:10:00,169.07,169.15,169.03,169.09,8700.0,125.684,125.7435,125.6543,125.6989,8700.0
2015-03-20 12:15:00,169.07,169.18,169.0,169.06,20700.0,125.684,125.7658,125.632,125.6766,20700.0
2015-03-20 12:20:00,169.04,169.21,168.9,169.08,24700.0,125.6617,125.7881,125.5577,125.6915,24700.0
2015-03-20 12:25:00,169.09,169.19,168.86,168.9,13400.0,125.6989,125.7732,125.5279,125.5577,13400.0
2015-03-20 12:30:00,168.85,168.99,168.79,168.88,25800.0,125.5205,125.6246,125.4759,125.5428,25800.0
2015-03-20 12:35:00,168.88,169.16,168.86,169.02,23600.0,125.5428,125.7509,125.5279,125.6469,23600.0
2015-03-20 12:40:00,169.02,169.43,169.01,169.38,18600.0,125.6469,125.9517,125.6394,125.9145,18600.0
2015-03-20 12:45:00,169.35,169.55,169.32,169.47,13600.0,125.8922,126.0409,125.8699,125.9814,13600.0
2015-03-20 12:50:00,169.48,169.72,169.45,169.56,26700.0,125.9888,126.1672,125.9665,126.0483,26700.0
2015-03-20 12:55:00,169.56,169.84,169.53,169.55,17800.0,126.0483,126.2564,126.026,126.0409,17800.0
2015-03-20 13:00:00,169.56,169.89,169.4,169.88,21900.0,126.0483,126.2936,125.9294,126.2862,21900.0
2015-03-20 13:05:00,169.83,169.86,169.57,169.73,9800.0,126.249,126.2713,126.0557,126.1747,9800.0
2015-03-20 13:10:00,169.68,169.71,169.38,169.43,13700.0,126.1375,126.1598,125.9145,125.9517,13700.0
2015-03-20 13:15:00,169.44,169.74,169.42,169.63,16900.0,125.9591,126.1821,125.9442,126.1003,16900.0
2015-03-20 13:20:00,169.68,169.88,169.58,169.62,19400.0,126.1375,126.2862,126.0632,126.0929,19400.0
2015-03-20 13:25:00,169.61,170.38,169.47,170.25,29700.0,126.0855,126.6579,125.9814,126.5612,29700.0
2015-03-20 13:30:00,170.18,170.19,169.95,169.96,11500.0,126.5092,126.5166,126.3382,126.3456,11500.0
2015-03-20 13:35:00,169.93,170.04,169.8,169.86,12700.0,126.3233,126.4051,126.2267,126.2713,12700.0
2015-03-20 13:40:00,169.84,169.97,169.78,169.92,8500.0,126.2564,126.3531,126.2118,126.3159,8500.0
2015-03-20 13:45:00,169.9,169.93,169.76,169.84,7800.0,126.301,126.3233,126.197,126.2564,7800.0
2015-03-20 13:50:00,169.83,169.95,169.8,169.95,11800.0,126.249,126.3382,126.2267,126.3382,11800.0
2015-03-20 13:55:00,169.94,170.02,169.73,169.87,16000.0,126.3308,126.3902,126.1747,126.2787,16000.0
2015-03-20 14:00:00,169.88,169.92,169.71,169.75,9100.0,126.2862,126.3159,126.1598,126.1895,9100.0
2015-03-20 14:05:00,169.77,170.08,169.77,170.01,21100.0,126.2044,126.4349,126.2044,126.3828,21100.0
2015-03-20 14:10:00,170.03,170.03,169.73,169.88,9800.0,126.3977,126.3977,126.1747,126.2862,9800.0
2015-03-20 14:15:00,169.86,169.86,169.6,169.62,10000.0,126.2713,126.2713,126.078,126.0929,10000.0
2015-03-20 14:20:00,169.61,169.63,169.19,169.27,28900.0,126.0855,126.1003,125.7732,125.8327,28900.0
2015-03-20 14:25:00,169.27,169.31,169.15,169.2,25100.0,125.8327,125.8624,125.7435,125.7807,25100.0
2015-03-20 14:30:00,169.18,169.23,168.92,169.22,35300.0,125.7658,125.803,125.5725,125.7955,35300.0
2015-03-20 14:35:00,169.22,169.25,168.9,168.96,29700.0,125.7955,125.8178,125.5577,125.6023,29700.0
2015-03-20 14:40:00,168.98,169.17,168.82,169.04,26700.0,125.6171,125.7584,125.4982,125.6617,26700.0
2015-03-20 14:45:00,169.07,169.14,168.81,168.98,23400.0,125.684,125.7361,125.4908,125.6171,23400.0
2015-03-20 14:50:00,168.97,169.46,168.96,169.34,20400.0,125.6097,125.974,125.6023,125.8847,20400.0
2015-03-20 14:55:00,169.35,169.66,169.35,169.66,19000.0,125.8922,126.1226,125.8922,126.1226,19000.0
2015-03-20 15:00:00,169.67,169.73,169.48,169.61,21600.0,126.1301,126.1747,125.9888,126.0855,21600.0
2015-03-20 15:05:00,169.66,169.66,169.36,169.49,27000.0,126.1226,126.1226,125.8996,125.9963,27000.0
2015-03-20 15:10:00,169.49,169.52,169.2,169.2,26400.0,125.9963,126.0186,125.7807,125.7807,26400.0
2015-03-20 15:15:00,169.2,169.2,168.84,168.85,27600.0,125.7807,125.7807,125.5131,125.5205,27600.0
2015-03-20 15:20:00,168.84,168.89,168.56,168.84,56500.0,125.5131,125.5502,125.3049,125.5131,56500.0
2015-03-20 15:25:00,168.81,168.82,168.51,168.7,41100.0,125.4908,125.4982,125.2677,125.409,41100.0
2015-03-20 15:30:00,168.71,168.97,168.7,168.95,49500.0,125.4164,125.6097,125.409,125.5948,49500.0
2015-03-20 15:35:00,168.95,169.12,168.84,169.02,49500.0,125.5948,125.7212,125.5131,125.6469,49500.0
2015-03-20 15:40:00,169.02,169.12,168.88,169.01,51500.0,125.6469,125.7212,125.5428,125.6394,51500.0
2015-03-20 15:45:00,169.03,169.15,168.78,168.92,50700.0,125.6543,125.7435,125.4685,125.5725,50700.0
2015-03-20 15:50:00,169.08,170.0,168.93,169.71,193800.0,125.6915,126.3754,125.58,126.1598,193800.0
2015-03-20 15:55:00,169.72,170.18,169.67,170.03,303400.0,126.1672,126.5092,126.1301,126.3977,303400.0
2015-03-23 09:30:00,168.94,169.21,168.12,168.28,157900.0,125.5874,125.7881,124.9778,125.0968,157900.0
2015-03-23 09:35:00,168.29,168.29,167.41,167.79,100200.0,125.1042,125.1042,124.45,124.7325,100200.0
2015-03-23 09:40:00,167.82,167.97,167.01,167.35,86800.0,124.7548,124.8663,124.1527,124.4054,86800.0
2015-03-23 09:45:00,167.38,167.41,165.7,166.86,118600.0,124.4277,124.45,123.1788,124.0412,118600.0
2015-03-23 09:50:00,166.91,166.98,166.32,166.64,72600.0,124.0783,124.1304,123.6397,123.8776,72600.0
2015-03-23 09:55:00,166.65,166.79,166.13,166.3,73100.0,123.885,123.9891,123.4985,123.6249,73100.0
2015-03-23 10:00:00,166.44,166.77,165.75,166.68,73400.0,123.7289,123.9742,123.216,123.9073,73400.0
2015-03-23 10:05:00,166.75,167.46,166.6,167.44,39300.0,123.9594,124.4872,123.8479,124.4723,39300.0
2015-03-23 10:10:00,167.47,167.96,167.4,167.87,48400.0,124.4946,124.8589,124.4426,124.792,48400.0
2015-03-23 10:15:00,167.87,168.46,167.83,168.31,55600.0,124.792,125.2306,124.7622,125.1191,55600.0
2015-03-23 10:20:00,168.3,168.71,168.13,168.61,53500.0,125.1116,125.4164,124.9853,125.3421,53500.0
2015-03-23 10:25:00,168.61,169.07,168.21,168.44,98900.0,125.3421,125.684,125.0447,125.2157,98900.0
2015-03-23 10:30:00,168.44,168.93,168.34,168.93,47300.0,125.2157,125.58,125.1414,125.58,47300.0
2015-03-23 10:35:00,168.94,168.95,168.46,168.46,45600.0,125.5874,125.5948,125.2306,125.2306,45600.0
2015-03-23 10:40:00,168.51,168.79,168.33,168.78,65300.0,125.2677,125.4759,125.1339,125.4685,65300.0
2015-03-23 10:45:00,168.85,169.0,168.56,168.75,46900.0,125.5205,125.632,125.3049,125.4462,46900.0
2015-03-23 10:50:00,168.74,168.8,168.36,168.38,32900.0,125.4387,125.4833,125.1562,125.1711,32900.0
2015-03-23 10:55:00,168.36,168.36,167.64,167.76,38400.0,125.1562,125.1562,124.621,124.7102,38400.0
2015-03-23 11:00:00,167.78,167.89,167.58,167.86,40500.0,124.7251,124.8068,124.5764,124.7845,40500.0
2015-03-23 11:05:00,167.85,168.05,167.78,167.96,38500.0,124.7771,124.9258,124.7251,124.8589,38500.0
2015-03-23 11:10:00,167.99,168.06,167.68,167.91,25400.0,124.8812,124.9332,124.6507,124.8217,25400.0
2015-03-23 11:15:00,167.91,167.98,167.71,167.79,15200.0,124.8217,124.8737,124.673,124.7325,15200.0
2015-03-23 11:20:00,167.81,168.1,167.78,167.85,22600.0,124.7474,124.963,124.7251,124.7771,22600.0
2015-03-23 11:25:00,167.94,168.02,167.67,167.67,10100.0,124.844,124.9035,124.6433,124.6433,10100.0
2015-03-23 11:30:00,167.69,167.76,167.6,167.67,16400.0,124.6582,124.7102,124.5913,124.6433,16400.0
2015-03-23 11:35:00,167.65,167.81,167.57,167.66,18200.0,124.6284,124.7474,124.569,124.6359,18200.0
2015-03-23 11:40:00,167.7,167.7,167.14,167.15,33700.0,124.6656,124.6656,124.2493,124.2567,33700.0
2015-03-23 11:45:00,167.15,167.33,167.09,167.33,21600.0,124.2567,124.3905,124.2121,124.3905,21600.0
2015-03-23 11:50:00,167.33,167.64,167.26,167.59,21700.0,124.3905,124.621,124.3385,124.5838,21700.0
2015-03-23 11:55:00,167.62,167.7,167.53,167.58,7000.0,124.6061,124.6656,124.5392,124.5764,7000.0
2015-03-23 12:00:00,167.54,167.56,167.29,167.55,17600.0,124.5467,124.5615,124.3608,124.5541,17600.0
2015-03-23 12:05:00,167.59,167.66,167.5,167.56,13500.0,124.5838,124.6359,124.5169,124.5615,13500.0
2015-03-23 12:10:00,167.54,167.54,167.34,167.44,13300.0,124.5467,124.5467,124.398,124.4723,13300.0
2015-03-23 12:15:00,167.44,167.47,167.12,167.25,13000.0,124.4723,124.4946,124.2344,124.3311,13000.0
2015-03-23 12:20:00,167.24,167.31,167.11,167.15,13800.0,124.3236,124.3757,124.227,124.2567,13800.0
2015-03-23 12:25:00,167.15,167.2,166.68,167.0,35000.0,124.2567,124.2939,123.9073,124.1452,35000.0
2015-03-23 12:30:00,166.95,167.04,166.94,166.99,16700.0,124.1081,124.175,124.1006,124.1378,16700.0
2015-03-23 12:35:00,167.0,167.01,166.84,166.96,21200.0,124.1452,124.1527,124.0263,124.1155,21200.0
2015-03-23 12:40:00,166.99,167.01,166.93,166.98,12700.0,124.1378,124.1527,124.0932,124.1304,12700.0
2015-03-23 12:45:00,166.99,167.01,166.88,166.92,15800.0,124.1378,124.1527,124.056,124.0858,15800.0
2015-03-23 12:50:00,166.95,167.0,166.51,166.51,10700.0,124.1081,124.1452,123.781,123.781,10700.0
2015-03-23 12:55:00,166.52,166.69,166.44,166.69,15900.0,123.7884,123.9148,123.7289,123.9148,15900.0
2015-03-23 13:00:00,166.67,166.77,166.66,166.7,20900.0,123.8999,123.9742,123.8925,123.9222,20900.0
2015-03-23 13:05:00,166.69,166.69,166.44,166.52,15300.0,123.9148,123.9148,123.7289,123.7884,15300.0
2015-03-23 13:10:00,166.54,166.57,166.47,166.53,18400.0,123.8033,123.8256,123.7512,123.7958,18400.0
2015-03-23 13:15:00,166.52,166.73,166.45,166.66,20200.0,123.7884,123.9445,123.7364,123.8925,20200.0
2015-03-23 13:20:00,166.67,166.67,166.55,166.61,11600.0,123.8999,123.8999,123.8107,123.8553,11600.0
2015-03-23 13:25:00,166.61,166.61,166.35,166.41,25500.0,123.8553,123.8553,123.662,123.7066,25500.0
2015-03-23 13:30:00,166.39,166.4,166.32,166.39,19700.0,123.6918,123.6992,123.6397,123.6918,19700.0
2015-03-23 13:35:00,166.38,166.54,166.36,166.54,12300.0,123.6843,123.8033,123.6695,123.8033,12300.0
2015-03-23 13:40:00,166.55,166.63,166.55,166.61,27000.0,123.8107,123.8702,123.8107,123.8553,27000.0
2015-03-23 13:45:00,166.61,166.62,166.41,166.41,15200.0,123.8553,123.8627,123.7066,123.7066,15200.0
2015-03-23 13:50:00,166.41,166.41,166.1,166.32,35900.0,123.7066,123.7066,123.4762,123.6397,35900.0
2015-03-23 13:55:00,166.34,166.73,166.32,166.67,20900.0,123.6546,123.9445,123.6397,123.8999,20900.0
2015-03-23 14:00:00,166.67,166.67,166.4,166.42,24000.0,123.8999,123.8999,123.6992,123.7141,24000.0
2015-03-23 14:05:00,166.43,166.47,166.36,166.47,25100.0,123.7215,123.7512,123.6695,123.7512,25100.0
2015-03-23 14:10:00,166.49,166.69,166.49,166.68,17700.0,123.7661,123.9148,123.7661,123.9073,17700.0
2015-03-23 14:15:00,166.68,166.92,166.65,166.9,17300.0,123.9073,124.0858,123.885,124.0709,17300.0
2015-03-23 14:20:00,166.92,166.94,166.57,166.57,38400.0,124.0858,124.1006,123.8256,123.8256,38400.0
2015-03-23 14:25:00,166.57,166.88,166.56,166.85,18200.0,123.8256,124.056,123.8181,124.0337,18200.0
2015-03-23 14:30:00,166.86,166.97,166.82,166.9,22400.0,124.0412,124.1229,124.0114,124.0709,22400.0
2015-03-23 14:35:00,166.93,167.03,166.91,167.0,17600.0,124.0932,124.1675,124.0783,124.1452,17600.0
2015-03-23 14:40:00,166.98,167.01,166.85,166.97,14400.0,124.1304,124.1527,124.0337,124.1229,14400.0
2015-03-23 14:45:00,166.94,166.97,166.6,166.62,15400.0,124.1006,124.1229,123.8479,123.8627,15400.0
2015-03-23 14:50:00,166.61,166.65,166.45,166.57,21700.0,123.8553,123.885,123.7364,123.8256,21700.0
2015-03-23 14:55:00,166.63,166.93,166.6,166.74,26100.0,123.8702,124.0932,123.8479,123.9519,26100.0
2015-03-23 15:00:00,166.73,166.97,166.65,166.83,32200.0,123.9445,124.1229,123.885,124.0189,32200.0
2015-03-23 15:05:00,166.85,166.85,166.62,166.64,25800.0,124.0337,124.0337,123.8627,123.8776,25800.0
2015-03-23 15:10:00,166.64,166.68,166.53,166.62,23000.0,123.8776,123.9073,123.7958,123.8627,23000.0
2015-03-23 15:15:00,166.66,166.68,166.43,166.52,25200.0,123.8925,123.9073,123.7215,123.7884,25200.0
2015-03-23 15:20:00,166.52,166.68,166.49,166.62,25400.0,123.7884,123.9073,123.7661,123.8627,25400.0
2015-03-23 15:25:00,166.61,166.8,166.61,166.69,25400.0,123.8553,123.9966,123.8553,123.9148,25400.0
2015-03-23 15:30:00,166.69,166.73,166.59,166.69,26800.0,123.9148,123.9445,123.8404,123.9148,26800.0
2015-03-23 15:35:00,166.67,166.71,166.61,166.71,55400.0,123.8999,123.9296,123.8553,123.9296,55400.0
2015-03-23 15:40:00,166.7,166.71,166.49,166.53,66800.0,123.9222,123.9296,123.7661,123.7958,66800.0
2015-03-23 15:45:00,166.52,166.53,166.1,166.22,99300.0,123.7884,123.7958,123.4762,123.5654,99300.0
2015-03-23 15:50:00,166.22,166.54,166.21,166.45,178500.0,123.5654,123.8033,123.558,123.7364,178500.0
2015-03-23 15:55:00,166.45,166.68,166.36,166.53,203800.0,123.7364,123.9073,123.6695,123.7958,203800.0
2015-03-24 09:30:00,166.18,166.7,165.98,166.29,78500.0,123.5357,123.9222,123.387,123.6174,78500.0
2015-03-24 09:35:00,166.3,166.3,165.4,166.16,49100.0,123.6249,123.6249,122.9558,123.5208,49100.0
2015-03-24 09:40:00,166.18,166.43,165.79,166.33,21100.0,123.5357,123.7215,123.2457,123.6472,21100.0
2015-03-24 09:45:00,166.26,166.39,166.03,166.3,38900.0,123.5951,123.6918,123.4241,123.6249,38900.0
2015-03-24 09:50:00,166.3,166.99,166.28,166.99,34500.0,123.6249,124.1378,123.61,124.1378,34500.0
2015-03-24 09:55:00,166.99,166.99,166.44,166.44,26800.0,124.1378,124.1378,123.7289,123.7289,26800.0
2015-03-24 10:00:00,166.49,166.81,166.44,166.71,19800.0,123.7661,124.004,123.7289,123.9296,19800.0
2015-03-24 10:05:00,166.71,166.74,166.17,166.35,15200.0,123.9296,123.9519,123.5282,123.662,15200.0
2015-03-24 10:10:00,166.41,166.75,166.37,166.65,19100.0,123.7066,123.9594,123.6769,123.885,19100.0
2015-03-24 10:15:00,166.65,166.88,166.59,166.86,44000.0,123.885,124.056,123.8404,124.0412,44000.0
2015-03-24 10:20:00,166.89,167.23,166.89,167.07,22100.0,124.0635,124.3162,124.0635,124.1973,22100.0
2015-03-24 10:25:00,167.05,167.24,166.89,167.24,32700.0,124.1824,124.3236,124.0635,124.3236,32700.0
2015-03-24 10:30:00,167.26,167.83,167.24,167.75,30300.0,124.3385,124.7622,124.3236,124.7028,30300.0
2015-03-24 10:35:00,167.79,167.93,167.67,167.83,15700.0,124.7325,124.8366,124.6433,124.7622,15700.0
2015-03-24 10:40:00,167.83,168.0,167.75,167.93,19100.0,124.7622,124.8886,124.7028,124.8366,19100.0
2015-03-24 10:45:00,167.95,167.95,167.77,167.8,16900.0,124.8514,124.8514,124.7176,124.7399,16900.0
2015-03-24 10:50:00,167.84,167.97,167.83,167.92,18100.0,124.7697,124.8663,124.7622,124.8291,18100.0
2015-03-24 10:55:00,167.95,167.96,167.66,167.78,15300.0,124.8514,124.8589,124.6359,124.7251,15300.0
2015-03-24 11:00:00,167.75,168.0,167.67,167.92,26200.0,124.7028,124.8886,124.6433,124.8291,26200.0
2015-03-24 11:05:00,167.9,168.0,167.88,167.98,24800.0,124.8143,124.8886,124.7994,124.8737,24800.0
2015-03-24 11:10:00,167.94,168.15,167.92,167.99,34600.0,124.844,125.0001,124.8291,124.8812,34600.0
2015-03-24 11:15:00,168.0,168.25,167.99,168.2,17100.0,124.8886,125.0745,124.8812,125.0373,17100.0
2015-03-24 11:20:00,168.2,168.2,167.84,168.0,34400.0,125.0373,125.0373,124.7697,124.8886,34400.0
2015-03-24 11:25:00,167.94,168.01,167.24,167.47,21200.0,124.844,124.896,124.3236,124.4946,21200.0
2015-03-24 11:30:00,167.48,167.7,167.48,167.53,11000.0,124.5021,124.6656,124.5021,124.5392,11000.0
2015-03-24 11:35:00,167.54,167.75,167.46,167.75,36900.0,124.5467,124.7028,124.4872,124.7028,36900.0
2015-03-24 11:40:00,167.72,167.87,167.64,167.65,13400.0,124.6805,124.792,124.621,124.6284,13400.0
2015-03-24 11:45:00,167.66,167.92,167.58,167.83,23300.0,124.6359,124.8291,124.5764,124.7622,23300.0
2015-03-24 11:50:00,167.85,167.92,167.7,167.83,9900.0,124.7771,124.8291,124.6656,124.7622,9900.0
2015-03-24 11:55:00,167.84,167.99,167.8,167.91,10900.0,124.7697,124.8812,124.7399,124.8217,10900.0
2015-03-24 12:00:00,167.91,168.0,167.85,167.88,52000.0,124.8217,124.8886,124.7771,124.7994,52000.0
2015-03-24 12:05:00,167.87,167.91,167.59,167.59,21100.0,124.792,124.8217,124.5838,124.5838,21100.0
2015-03-24 12:10:00,167.58,167.74,167.5,167.72,19000.0,124.5764,124.6953,124.5169,124.6805,19000.0
2015-03-24 12:15:00,167.73,167.9,167.61,167.66,22100.0,124.6879,124.8143,124.5987,124.6359,22100.0
2015-03-24 12:20:00,167.67,167.76,167.46,167.49,9000.0,124.6433,124.7102,124.4872,124.5095,9000.0
2015-03-24 12:25:00,167.51,167.66,167.28,167.3,10800.0,124.5244,124.6359,124.3534,124.3682,10800.0
2015-03-24 12:30:00,167.25,167.3,166.85,166.97,38000.0,124.3311,124.3682,124.0337,124.1229,38000.0
2015-03-24 12:35:00,167.03,167.12,166.88,166.99,16300.0,124.1675,124.2344,124.056,124.1378,16300.0
2015-03-24 12:40:00,166.92,167.12,166.91,167.1,20300.0,124.0858,124.2344,124.0783,124.2196,20300.0
2015-03-24 12:45:00,167.12,167.29,166.94,166.94,13000.0,124.2344,124.3608,124.1006,124.1006,13000.0
2015-03-24 12:50:00,166.98,167.05,166.79,166.96,11600.0,124.1304,124.1824,123.9891,124.1155,11600.0
2015-03-24 12:55:00,166.93,166.98,166.45,166.47,19100.0,124.0932,124.1304,123.7364,123.7512,19100.0
2015-03-24 13:00:00,166.47,166.75,166.41,166.69,28800.0,123.7512,123.9594,123.7066,123.9148,28800.0
2015-03-24 13:05:00,166.78,166.9,166.7,166.7,15200.0,123.9817,124.0709,123.9222,123.9222,15200.0
2015-03-24 13:10:00,166.7,166.73,166.5,166.67,7700.0,123.9222,123.9445,123.7735,123.8999,7700.0
2015-03-24 13:15:00,166.68,166.92,166.59,166.75,11700.0,123.9073,124.0858,123.8404,123.9594,11700.0
2015-03-24 13:20:00,166.77,166.78,166.41,166.5,37000.0,123.9742,123.9817,123.7066,123.7735,37000.0
2015-03-24 13:25:00,166.49,166.52,165.93,166.05,67800.0,123.7661,123.7884,123.3498,123.439,67800.0
2015-03-24 13:30:00,166.02,166.23,165.89,166.23,25000.0,123.4167,123.5728,123.3201,123.5728,25000.0
2015-03-24 13:35:00,166.2,166.43,166.11,166.38,21100.0,123.5505,123.7215,123.4836,123.6843,21100.0
2015-03-24 13:40:00,166.39,166.73,166.18,166.72,29100.0,123.6918,123.9445,123.5357,123.9371,29100.0
2015-03-24 13:45:00,166.68,166.84,166.59,166.75,19600.0,123.9073,124.0263,123.8404,123.9594,19600.0
2015-03-24 13:50:00,166.78,166.95,166.74,166.89,17200.0,123.9817,124.1081,123.9519,124.0635,17200.0
2015-03-24 13:55:00,166.88,167.19,166.87,167.19,25100.0,124.056,124.2865,124.0486,124.2865,25100.0
2015-03-24 14:00:00,167.17,167.17,166.62,166.68,13800.0,124.2716,124.2716,123.8627,123.9073,13800.0
2015-03-24 14:05:00,166.61,166.65,166.36,166.6,6000.0,123.8553,123.885,123.6695,123.8479,6000.0
2015-03-24 14:10:00,166.56,166.7,166.42,166.42,9100.0,123.8181,123.9222,123.7141,123.7141,9100.0
2015-03-24 14:15:00,166.36,166.51,166.01,166.04,19600.0,123.6695,123.781,123.4093,123.4316,19600.0
2015-03-24 14:20:00,166.02,166.42,166.02,166.38,30200.0,123.4167,123.7141,123.4167,123.6843,30200.0
2015-03-24 14:25:00,166.37,166.37,166.11,166.34,11300.0,123.6769,123.6769,123.4836,123.6546,11300.0
2015-03-24 14:30:00,166.37,166.37,166.05,166.37,20200.0,123.6769,123.6769,123.439,123.6769,20200.0
2015-03-24 14:35:00,166.37,166.53,166.37,166.53,6300.0,123.6769,123.7958,123.6769,123.7958,6300.0
2015-03-24 14:40:00,166.55,166.8,166.52,166.8,9100.0,123.8107,123.9966,123.7884,123.9966,9100.0
2015-03-24 14:45:00,166.81,166.82,166.6,166.61,14700.0,124.004,124.0114,123.8479,123.8553,14700.0
2015-03-24 14:50:00,166.61,166.62,166.23,166.26,10500.0,123.8553,123.8627,123.5728,123.5951,10500.0
2015-03-24 14:55:00,166.26,166.34,166.01,166.17,11100.0,123.5951,123.6546,123.4093,123.5282,11100.0
2015-03-24 15:00:00,166.18,166.4,166.14,166.23,21000.0,123.5357,123.6992,123.5059,123.5728,21000.0
2015-03-24 15:05:00,166.25,166.62,166.23,166.34,21900.0,123.5877,123.8627,123.5728,123.6546,21900.0
2015-03-24 15:10:00,166.36,166.59,166.25,166.46,25900.0,123.6695,123.8404,123.5877,123.7438,25900.0
2015-03-24 15:15:00,166.43,166.61,166.31,166.35,18600.0,123.7215,123.8553,123.6323,123.662,18600.0
2015-03-24 15:20:00,166.3,166.32,166.08,166.13,36100.0,123.6249,123.6397,123.4613,123.4985,36100.0
2015-03-24 15:25:00,166.09,166.23,166.0,166.0,25800.0,123.4687,123.5728,123.4018,123.4018,25800.0
2015-03-24 15:30:00,166.03,166.39,166.01,166.26,33700.0,123.4241,123.6918,123.4093,123.5951,33700.0
2015-03-24 15:35:00,166.27,166.29,166.1,166.21,19900.0,123.6026,123.6174,123.4762,123.558,19900.0
2015-03-24 15:40:00,166.18,166.26,165.88,165.92,52400.0,123.5357,123.5951,123.3126,123.3424,52400.0
2015-03-24 15:45:00,165.9,166.19,165.79,165.89,49000.0,123.3275,123.5431,123.2457,123.3201,49000.0
2015-03-24 15:50:00,165.9,166.24,165.9,166.18,81700.0,123.3275,123.5803,123.3275,123.5357,81700.0
2015-03-24 15:55:00,166.17,166.33,165.89,166.01,114900.0,123.5282,123.6472,123.3201,123.4093,114900.0
2015-03-25 09:30:00,165.86,166.79,165.56,166.44,77000.0,123.2978,123.9891,123.0748,123.7289,77000.0
2015-03-25 09:35:00,166.41,166.43,165.65,165.65,37700.0,123.7066,123.7215,123.1417,123.1417,37700.0
2015-03-25 09:40:00,165.58,166.08,165.55,165.95,38700.0,123.0896,123.4613,123.0673,123.3647,38700.0
2015-03-25 09:45:00,165.96,165.96,164.37,164.45,57300.0,123.3721,123.3721,122.1901,122.2496,57300.0
2015-03-25 09:50:00,164.4,164.6,164.08,164.2,72800.0,122.2124,122.3611,121.9745,122.0638,72800.0
2015-03-25 09:55:00,164.22,164.29,163.65,164.02,51900.0,122.0786,122.1307,121.6549,121.9299,51900.0
2015-03-25 10:00:00,163.98,164.6,163.72,164.48,60300.0,121.9002,122.3611,121.7069,122.2719,60300.0
2015-03-25 10:05:00,164.4,164.54,164.17,164.28,70400.0,122.2124,122.3165,122.0414,122.1232,70400.0
2015-03-25 10:10:00,164.28,164.99,164.23,164.78,50800.0,122.1232,122.651,122.0861,122.4949,50800.0
2015-03-25 10:15:00,164.77,164.8,164.23,164.3,30600.0,122.4875,122.5098,122.0861,122.1381,30600.0
2015-03-25 10:20:00,164.29,164.92,164.26,164.89,24400.0,122.1307,122.599,122.1084,122.5767,24400.0
2015-03-25 10:25:00,164.9,164.91,164.46,164.53,21700.0,122.5841,122.5916,122.257,122.3091,21700.0
2015-03-25 10:30:00,164.5,164.97,164.46,164.93,29500.0,122.2868,122.6362,122.257,122.6064,29500.0
2015-03-25 10:35:00,164.96,164.96,164.57,164.57,18600.0,122.6287,122.6287,122.3388,122.3388,18600.0
2015-03-25 10:40:00,164.62,164.71,164.19,164.27,27300.0,122.376,122.4429,122.0563,122.1158,27300.0
2015-03-25 10:45:00,164.29,164.54,164.13,164.54,42200.0,122.1307,122.3165,122.0117,122.3165,42200.0
2015-03-25 10:50:00,164.52,164.59,164.29,164.32,41400.0,122.3016,122.3537,122.1307,122.153,41400.0
2015-03-25 10:55:00,164.28,164.34,164.07,164.24,25800.0,122.1232,122.1678,121.9671,122.0935,25800.0
2015-03-25 11:00:00,164.39,164.48,164.13,164.42,29000.0,122.205,122.2719,122.0117,122.2273,29000.0
2015-03-25 11:05:00,164.47,164.58,164.32,164.38,11500.0,122.2645,122.3462,122.153,122.1976,11500.0
2015-03-25 11:10:00,164.38,164.48,164.1,164.1,14900.0,122.1976,122.2719,121.9894,121.9894,14900.0
2015-03-25 11:15:00,164.1,164.13,163.8,163.83,33800.0,121.9894,122.0117,121.7664,121.7887,33800.0
2015-03-25 11:20:00,163.88,163.91,163.42,163.67,33400.0,121.8259,121.8482,121.4839,121.6698,33400.0
2015-03-25 11:25:00,163.67,164.12,163.67,163.78,30400.0,121.6698,122.0043,121.6698,121.7515,30400.0
2015-03-25 11:30:00,163.79,163.88,163.1,163.2,30100.0,121.759,121.8259,121.246,121.3204,30100.0
2015-03-25 11:35:00,163.16,163.54,162.79,162.82,37900.0,121.2906,121.5731,121.0156,121.0379,37900.0
2015-03-25 11:40:00,162.78,162.9,162.39,162.59,44100.0,121.0081,121.0974,120.7182,120.8669,44100.0
2015-03-25 11:45:00,162.6,163.09,162.31,162.92,26800.0,120.8743,121.2386,120.6588,121.1122,26800.0
2015-03-25 11:50:00,162.93,163.24,162.82,163.19,31100.0,121.1197,121.3501,121.0379,121.3129,31100.0
2015-03-25 11:55:00,163.2,163.38,162.8,163.38,33600.0,121.3204,121.4542,121.023,121.4542,33600.0
2015-03-25 12:00:00,163.33,163.45,162.85,162.9,26100.0,121.417,121.5062,121.0602,121.0974,26100.0
2015-03-25 12:05:00,162.97,163.37,162.8,162.9,18600.0,121.1494,121.4467,121.023,121.0974,18600.0
2015-03-25 12:10:00,162.89,163.36,162.85,163.36,30600.0,121.0899,121.4393,121.0602,121.4393,30600.0
2015-03-25 12:15:00,163.34,163.59,162.82,162.82,25200.0,121.4244,121.6103,121.0379,121.0379,25200.0
2015-03-25 12:20:00,162.82,162.9,162.47,162.49,27800.0,121.0379,121.0974,120.7777,120.7926,27800.0
2015-03-25 12:25:00,162.53,162.89,162.45,162.81,30300.0,120.8223,121.0899,120.7628,121.0304,30300.0
2015-03-25 12:30:00,162.79,162.79,162.09,162.2,21300.0,121.0156,121.0156,120.4952,120.577,21300.0
2015-03-25 12:35:00,162.23,162.43,162.14,162.4,22300.0,120.5993,120.748,120.5324,120.7257,22300.0
2015-03-25 12:40:00,162.4,162.4,161.92,161.94,30700.0,120.7257,120.7257,120.3688,120.3837,30700.0
2015-03-25 12:45:00,161.97,162.05,161.85,161.96,24200.0,120.406,120.4655,120.3168,120.3986,24200.0
2015-03-25 12:50:00,161.97,162.37,161.95,162.25,28700.0,120.406,120.7034,120.3911,120.6142,28700.0
2015-03-25 12:55:00,162.21,162.34,162.11,162.11,15400.0,120.5844,120.6811,120.5101,120.5101,15400.0
2015-03-25 13:00:00,162.11,162.25,161.93,161.94,21600.0,120.5101,120.6142,120.3763,120.3837,21600.0
2015-03-25 13:05:00,161.86,161.98,161.74,161.91,16200.0,120.3242,120.4134,120.235,120.3614,16200.0
2015-03-25 13:10:00,161.9,162.09,161.77,162.03,28100.0,120.354,120.4952,120.2573,120.4506,28100.0
2015-03-25 13:15:00,162.0,162.04,161.74,161.97,14000.0,120.4283,120.458,120.235,120.406,14000.0
2015-03-25 13:20:00,161.98,162.1,161.55,161.63,23400.0,120.4134,120.5026,120.0938,120.1533,23400.0
2015-03-25 13:25:00,161.58,161.93,161.37,161.77,34100.0,120.1161,120.3763,119.96,120.2573,34100.0
2015-03-25 13:30:00,161.77,161.93,161.6,161.64,31200.0,120.2573,120.3763,120.131,120.1607,31200.0
2015-03-25 13:35:00,161.64,161.69,161.28,161.66,25000.0,120.1607,120.1979,119.8931,120.1756,25000.0
2015-03-25 13:40:00,161.7,162.1,161.7,162.0,22100.0,120.2053,120.5026,120.2053,120.4283,22100.0
2015-03-25 13:45:00,162.0,162.29,162.0,162.21,34600.0,120.4283,120.6439,120.4283,120.5844,34600.0
2015-03-25 13:50:00,162.22,162.31,161.9,161.95,16100.0,120.5918,120.6588,120.354,120.3911,16100.0
2015-03-25 13:55:00,161.99,162.14,161.94,162.0,15500.0,120.4209,120.5324,120.3837,120.4283,15500.0
2015-03-25 14:00:00,161.97,162.38,161.8,162.32,23200.0,120.406,120.7108,120.2796,120.6662,23200.0
2015-03-25 14:05:00,162.32,162.33,161.9,161.93,13900.0,120.6662,120.6736,120.354,120.3763,13900.0
2015-03-25 14:10:00,161.86,162.29,161.78,162.06,21400.0,120.3242,120.6439,120.2648,120.4729,21400.0
2015-03-25 14:15:00,162.09,162.48,161.98,162.24,27100.0,120.4952,120.7851,120.4134,120.6067,27100.0
2015-03-25 14:20:00,162.29,162.92,162.2,162.82,22700.0,120.6439,121.1122,120.577,121.0379,22700.0
2015-03-25 14:25:00,162.81,163.29,162.63,163.29,31000.0,121.0304,121.3873,120.8966,121.3873,31000.0
2015-03-25 14:30:00,163.29,163.29,162.83,162.83,22600.0,121.3873,121.3873,121.0453,121.0453,22600.0
2015-03-25 14:35:00,162.86,162.9,162.31,162.32,14800.0,121.0676,121.0974,120.6588,120.6662,14800.0
2015-03-25 14:40:00,162.34,162.34,162.12,162.27,12000.0,120.6811,120.6811,120.5175,120.629,12000.0
2015-03-25 14:45:00,162.22,162.35,162.05,162.34,26200.0,120.5918,120.6885,120.4655,120.6811,26200.0
2015-03-25 14:50:00,162.35,162.48,162.2,162.25,15800.0,120.6885,120.7851,120.577,120.6142,15800.0
2015-03-25 14:55:00,162.22,162.35,161.74,161.78,26100.0,120.5918,120.6885,120.235,120.2648,26100.0
2015-03-25 15:00:00,161.76,162.2,161.59,162.2,143300.0,120.2499,120.577,120.1235,120.577,143300.0
2015-03-25 15:05:00,162.19,162.2,161.66,161.7,23400.0,120.5695,120.577,120.1756,120.2053,23400.0
2015-03-25 15:10:00,161.68,162.01,161.62,161.93,12100.0,120.1904,120.4357,120.1458,120.3763,12100.0
2015-03-25 15:15:00,161.94,161.97,161.72,161.73,15700.0,120.3837,120.406,120.2202,120.2276,15700.0
2015-03-25 15:20:00,161.73,161.79,161.36,161.55,29200.0,120.2276,120.2722,119.9525,120.0938,29200.0
2015-03-25 15:25:00,161.53,161.55,161.1,161.31,39900.0,120.0789,120.0938,119.7593,119.9154,39900.0
2015-03-25 15:30:00,161.27,161.59,161.21,161.44,44500.0,119.8856,120.1235,119.841,120.012,44500.0
2015-03-25 15:35:00,161.44,161.46,161.11,161.12,33400.0,120.012,120.0269,119.7667,119.7741,33400.0
2015-03-25 15:40:00,161.18,161.19,160.91,161.04,52200.0,119.8187,119.8262,119.618,119.7147,52200.0
2015-03-25 15:45:00,161.04,161.06,160.61,160.9,61400.0,119.7147,119.7295,119.395,119.6106,61400.0
2015-03-25 15:50:00,160.9,160.9,160.57,160.75,95400.0,119.6106,119.6106,119.3653,119.4991,95400.0
2015-03-25 15:55:00,160.75,160.97,160.6,160.64,180700.0,119.4991,119.6626,119.3876,119.4173,180700.0
2015-03-26 09:30:00,158.98,159.61,157.36,159.17,120600.0,118.1833,118.6516,116.979,118.3245,120600.0
2015-03-26 09:35:00,159.37,160.39,159.12,160.18,81400.0,118.4732,119.2315,118.2874,119.0753,81400.0
2015-03-26 09:40:00,160.17,161.5,160.17,161.04,85800.0,119.0679,120.0566,119.0679,119.7147,85800.0
2015-03-26 09:45:00,161.02,162.66,160.96,162.06,83200.0,119.6998,120.9189,119.6552,120.4729,83200.0
2015-03-26 09:50:00,162.0,162.69,161.68,161.88,74600.0,120.4283,120.9412,120.1904,120.3391,74600.0
2015-03-26 09:55:00,161.81,161.82,159.99,160.49,65500.0,120.2871,120.2945,118.9341,119.3058,65500.0
2015-03-26 10:00:00,160.5,161.37,160.5,161.16,59600.0,119.3132,119.96,119.3132,119.8039,59600.0
2015-03-26 10:05:00,161.11,161.19,160.37,160.67,42500.0,119.7667,119.8262,119.2166,119.4396,42500.0
2015-03-26 10:10:00,160.58,160.64,159.95,160.15,41700.0,119.3727,119.4173,118.9044,119.053,41700.0
2015-03-26 10:15:00,160.04,161.54,160.02,161.37,68500.0,118.9713,120.0863,118.9564,119.96,68500.0
2015-03-26 10:20:00,161.33,161.49,160.88,160.88,34700.0,119.9302,120.0492,119.5957,119.5957,34700.0
2015-03-26 10:25:00,160.91,161.24,160.77,160.92,20300.0,119.618,119.8633,119.5139,119.6254,20300.0
2015-03-26 10:30:00,160.92,161.15,160.51,161.07,25800.0,119.6254,119.7964,119.3207,119.737,25800.0
2015-03-26 10:35:00,161.07,161.99,161.07,161.59,41000.0,119.737,120.4209,119.737,120.1235,41000.0
2015-03-26 10:40:00,161.46,161.58,161.18,161.49,34400.0,120.0269,120.1161,119.8187,120.0492,34400.0
2015-03-26 10:45:00,161.49,161.49,160.59,160.87,26800.0,120.0492,120.0492,119.3801,119.5883,26800.0
2015-03-26 10:50:00,160.83,161.14,160.37,160.54,30100.0,119.5585,119.789,119.2166,119.343,30100.0
2015-03-26 10:55:00,160.51,160.73,160.33,160.57,28100.0,119.3207,119.4842,119.1869,119.3653,28100.0
2015-03-26 11:00:00,160.58,160.58,159.82,160.2,50200.0,119.3727,119.3727,118.8077,119.0902,50200.0
2015-03-26 11:05:00,160.24,160.29,159.82,160.11,47600.0,119.1199,119.1571,118.8077,119.0233,47600.0
2015-03-26 11:10:00,160.17,160.18,159.13,159.36,45900.0,119.0679,119.0753,118.2948,118.4658,45900.0
2015-03-26 11:15:00,159.37,159.62,159.0,159.09,56800.0,118.4732,118.659,118.1982,118.2651,56800.0
2015-03-26 11:20:00,159.09,159.42,159.0,159.16,32600.0,118.2651,118.5104,118.1982,118.3171,32600.0
2015-03-26 11:25:00,159.13,159.4,159.0,159.21,22000.0,118.2948,118.4955,118.1982,118.3543,22000.0
2015-03-26 11:30:00,159.23,159.69,159.0,159.61,29400.0,118.3691,118.7111,118.1982,118.6516,29400.0
2015-03-26 11:35:00,159.65,160.0,159.55,159.97,47700.0,118.6814,118.9415,118.607,118.9192,47700.0
2015-03-26 11:40:00,160.18,160.3,159.69,159.74,32500.0,119.0753,119.1646,118.7111,118.7483,32500.0
2015-03-26 11:45:00,159.74,159.98,159.6,159.89,13300.0,118.7483,118.9267,118.6442,118.8598,13300.0
2015-03-26 11:50:00,159.9,160.08,159.9,159.98,10100.0,118.8672,119.001,118.8672,118.9267,10100.0
2015-03-26 11:55:00,159.92,160.15,159.84,160.15,9900.0,118.8821,119.053,118.8226,119.053,9900.0
2015-03-26 12:00:00,160.2,160.55,160.13,160.52,26100.0,119.0902,119.3504,119.0382,119.3281,26100.0
2015-03-26 12:05:00,160.52,160.62,160.11,160.2,13600.0,119.3281,119.4024,119.0233,119.0902,13600.0
2015-03-26 12:10:00,160.14,160.63,160.05,160.63,9200.0,119.0456,119.4099,118.9787,119.4099,9200.0
2015-03-26 12:15:00,160.69,160.71,160.24,160.29,12200.0,119.4545,119.4693,119.1199,119.1571,12200.0
2015-03-26 12:20:00,160.33,160.44,159.71,159.71,17000.0,119.1869,119.2686,118.726,118.726,17000.0
2015-03-26 12:25:00,159.71,160.21,159.71,159.88,14700.0,118.726,119.0976,118.726,118.8523,14700.0
2015-03-26 12:30:00,159.89,160.2,159.86,160.01,15200.0,118.8598,119.0902,118.8375,118.949,15200.0
2015-03-26 12:35:00,160.21,160.25,160.0,160.09,10900.0,119.0976,119.1274,118.9415,119.0084,10900.0
2015-03-26 12:40:00,160.06,160.25,159.73,159.82,11600.0,118.9861,119.1274,118.7408,118.8077,11600.0
2015-03-26 12:45:00,159.89,160.64,159.88,160.54,13500.0,118.8598,119.4173,118.8523,119.343,13500.0
2015-03-26 12:50:00,160.5,161.26,160.46,161.26,15500.0,119.3132,119.8782,119.2835,119.8782,15500.0
2015-03-26 12:55:00,161.17,161.21,160.76,160.9,9800.0,119.8113,119.841,119.5065,119.6106,9800.0
2015-03-26 13:00:00,160.93,161.02,160.66,160.8,10800.0,119.6329,119.6998,119.4322,119.5362,10800.0
2015-03-26 13:05:00,160.82,160.99,160.67,160.95,8000.0,119.5511,119.6775,119.4396,119.6478,8000.0
2015-03-26 13:10:00,161.0,161.38,160.71,160.8,26900.0,119.6849,119.9674,119.4693,119.5362,26900.0
2015-03-26 13:15:00,160.8,160.93,160.67,160.82,16200.0,119.5362,119.6329,119.4396,119.5511,16200.0
2015-03-26 13:20:00,160.88,161.03,160.61,160.87,12600.0,119.5957,119.7072,119.395,119.5883,12600.0
2015-03-26 13:25:00,160.86,161.04,160.71,160.94,14300.0,119.5808,119.7147,119.4693,119.6403,14300.0
2015-03-26 13:30:00,160.93,161.19,160.8,161.06,13200.0,119.6329,119.8262,119.5362,119.7295,13200.0
2015-03-26 13:35:00,161.07,161.44,160.98,161.27,21400.0,119.737,120.012,119.6701,119.8856,21400.0
2015-03-26 13:40:00,161.35,162.36,161.35,162.15,37100.0,119.9451,120.6959,119.9451,120.5398,37100.0
2015-03-26 13:45:00,162.15,162.24,161.94,162.1,34300.0,120.5398,120.6067,120.3837,120.5026,34300.0
2015-03-26 13:50:00,162.08,162.38,161.94,162.29,12600.0,120.4878,120.7108,120.3837,120.6439,12600.0
2015-03-26 13:55:00,162.32,162.4,161.8,161.84,13700.0,120.6662,120.7257,120.2796,120.3094,13700.0
2015-03-26 14:00:00,161.83,161.83,161.18,161.18,13800.0,120.3019,120.3019,119.8187,119.8187,13800.0
2015-03-26 14:05:00,161.23,161.24,160.7,160.87,21400.0,119.8559,119.8633,119.4619,119.5883,21400.0
2015-03-26 14:10:00,160.95,161.29,160.34,160.45,15600.0,119.6478,119.9005,119.1943,119.2761,15600.0
2015-03-26 14:15:00,160.45,161.27,160.45,161.19,21700.0,119.2761,119.8856,119.2761,119.8262,21700.0
2015-03-26 14:20:00,161.15,161.5,160.81,160.86,22600.0,119.7964,120.0566,119.5437,119.5808,22600.0
2015-03-26 14:25:00,160.88,160.96,160.16,160.18,10700.0,119.5957,119.6552,119.0605,119.0753,10700.0
2015-03-26 14:30:00,160.22,161.04,160.22,161.0,16500.0,119.1051,119.7147,119.1051,119.6849,16500.0
2015-03-26 14:35:00,160.95,161.31,160.94,161.03,14600.0,119.6478,119.9154,119.6403,119.7072,14600.0
2015-03-26 14:40:00,161.0,161.34,160.94,160.94,8800.0,119.6849,119.9377,119.6403,119.6403,8800.0
2015-03-26 14:45:00,160.94,160.95,160.53,160.59,13100.0,119.6403,119.6478,119.3355,119.3801,13100.0
2015-03-26 14:50:00,160.51,160.8,160.32,160.75,12200.0,119.3207,119.5362,119.1794,119.4991,12200.0
2015-03-26 14:55:00,160.72,160.77,160.29,160.41,17100.0,119.4768,119.5139,119.1571,119.2463,17100.0
2015-03-26 15:00:00,160.4,160.59,160.34,160.53,19200.0,119.2389,119.3801,119.1943,119.3355,19200.0
2015-03-26 15:05:00,160.53,160.73,160.22,160.62,23500.0,119.3355,119.4842,119.1051,119.4024,23500.0
2015-03-26 15:10:00,160.65,160.79,160.45,160.55,21200.0,119.4247,119.5288,119.2761,119.3504,21200.0
2015-03-26 15:15:00,160.59,160.87,160.58,160.59,18400.0,119.3801,119.5883,119.3727,119.3801,18400.0
2015-03-26 15:20:00,160.63,160.78,160.48,160.6,16300.0,119.4099,119.5214,119.2984,119.3876,16300.0
2015-03-26 15:25:00,160.6,161.05,160.6,160.87,23700.0,119.3876,119.7221,119.3876,119.5883,23700.0
2015-03-26 15:30:00,160.84,160.97,160.71,160.95,25500.0,119.566,119.6626,119.4693,119.6478,25500.0
2015-03-26 15:35:00,160.99,161.22,160.63,160.68,22900.0,119.6775,119.8485,119.4099,119.447,22900.0
2015-03-26 15:40:00,160.65,160.77,160.47,160.77,31100.0,119.4247,119.5139,119.2909,119.5139,31100.0
2015-03-26 15:45:00,160.77,160.98,160.71,160.98,38600.0,119.5139,119.6701,119.4693,119.6701,38600.0
2015-03-26 15:50:00,160.95,160.96,160.63,160.68,63900.0,119.6478,119.6552,119.4099,119.447,63900.0
2015-03-26 15:55:00,160.66,160.89,160.4,160.54,84600.0,119.4322,119.6031,119.2389,119.343,84600.0
2015-03-27 09:30:00,161.26,161.85,161.0,161.64,97100.0,119.8782,120.3168,119.6849,120.1607,97100.0
2015-03-27 09:35:00,161.72,162.76,161.66,162.02,59200.0,120.2202,120.9933,120.1756,120.4432,59200.0
2015-03-27 09:40:00,162.09,162.5,161.94,162.14,21600.0,120.4952,120.8,120.3837,120.5324,21600.0
2015-03-27 09:45:00,162.05,162.54,161.59,162.54,19600.0,120.4655,120.8297,120.1235,120.8297,19600.0
2015-03-27 09:50:00,162.6,162.6,162.24,162.42,30900.0,120.8743,120.8743,120.6067,120.7405,30900.0
2015-03-27 09:55:00,162.42,162.54,161.89,162.17,20800.0,120.7405,120.8297,120.3465,120.5547,20800.0
2015-03-27 10:00:00,162.12,162.94,162.0,162.9,32300.0,120.5175,121.1271,120.4283,121.0974,32300.0
2015-03-27 10:05:00,162.88,162.88,162.35,162.64,14100.0,121.0825,121.0825,120.6885,120.9041,14100.0
2015-03-27 10:10:00,162.66,162.66,161.55,161.78,20100.0,120.9189,120.9189,120.0938,120.2648,20100.0
2015-03-27 10:15:00,161.82,161.87,161.05,161.34,23500.0,120.2945,120.3317,119.7221,119.9377,23500.0
2015-03-27 10:20:00,161.4,162.14,161.4,162.0,19500.0,119.9823,120.5324,119.9823,120.4283,19500.0
2015-03-27 10:25:00,162.05,162.17,161.56,161.97,11500.0,120.4655,120.5547,120.1012,120.406,11500.0
2015-03-27 10:30:00,161.94,161.95,161.65,161.67,48400.0,120.3837,120.3911,120.1681,120.183,48400.0
2015-03-27 10:35:00,161.71,162.34,161.69,162.32,8600.0,120.2127,120.6811,120.1979,120.6662,8600.0
2015-03-27 10:40:00,162.33,162.55,162.33,162.52,8900.0,120.6736,120.8372,120.6736,120.8149,8900.0
2015-03-27 10:45:00,162.49,162.59,162.35,162.48,14400.0,120.7926,120.8669,120.6885,120.7851,14400.0
2015-03-27 10:50:00,162.48,162.55,162.24,162.26,19800.0,120.7851,120.8372,120.6067,120.6216,19800.0
2015-03-27 10:55:00,162.28,162.78,162.23,162.75,13300.0,120.6365,121.0081,120.5993,120.9858,13300.0
2015-03-27 11:00:00,162.71,162.85,162.55,162.57,12300.0,120.9561,121.0602,120.8372,120.852,12300.0
2015-03-27 11:05:00,162.64,162.94,162.59,162.86,14800.0,120.9041,121.1271,120.8669,121.0676,14800.0
2015-03-27 11:10:00,162.82,163.07,162.69,163.07,13500.0,121.0379,121.2237,120.9412,121.2237,13500.0
2015-03-27 11:15:00,163.07,163.16,162.64,162.7,21000.0,121.2237,121.2906,120.9041,120.9487,21000.0
2015-03-27 11:20:00,162.65,162.81,162.54,162.68,19600.0,120.9115,121.0304,120.8297,120.9338,19600.0
2015-03-27 11:25:00,162.64,162.64,162.08,162.23,12600.0,120.9041,120.9041,120.4878,120.5993,12600.0
2015-03-27 11:30:00,162.35,162.72,162.34,162.55,17700.0,120.6885,120.9635,120.6811,120.8372,17700.0
2015-03-27 11:35:00,162.52,162.64,162.4,162.53,10500.0,120.8149,120.9041,120.7257,120.8223,10500.0
2015-03-27 11:40:00,162.53,162.6,162.3,162.58,18600.0,120.8223,120.8743,120.6513,120.8595,18600.0
2015-03-27 11:45:00,162.56,162.65,162.35,162.46,10600.0,120.8446,120.9115,120.6885,120.7703,10600.0
2015-03-27 11:50:00,162.41,162.54,162.01,162.11,18000.0,120.7331,120.8297,120.4357,120.5101,18000.0
2015-03-27 11:55:00,162.07,162.31,161.85,162.29,13700.0,120.4803,120.6588,120.3168,120.6439,13700.0
2015-03-27 12:00:00,162.31,162.55,162.13,162.54,12600.0,120.6588,120.8372,120.5249,120.8297,12600.0
2015-03-27 12:05:00,162.55,162.65,162.35,162.56,12400.0,120.8372,120.9115,120.6885,120.8446,12400.0
2015-03-27 12:10:00,162.59,162.61,162.19,162.33,10300.0,120.8669,120.8818,120.5695,120.6736,10300.0
2015-03-27 12:15:00,162.42,162.51,162.27,162.27,9400.0,120.7405,120.8074,120.629,120.629,9400.0
2015-03-27 12:20:00,162.23,162.61,162.23,162.51,7200.0,120.5993,120.8818,120.5993,120.8074,7200.0
2015-03-27 12:25:00,162.63,162.65,162.27,162.39,9800.0,120.8966,120.9115,120.629,120.7182,9800.0
2015-03-27 12:30:00,162.34,162.64,162.32,162.51,8900.0,120.6811,120.9041,120.6662,120.8074,8900.0
2015-03-27 12:35:00,162.5,162.7,162.39,162.46,8400.0,120.8,120.9487,120.7182,120.7703,8400.0
2015-03-27 12:40:00,162.49,162.71,162.39,162.4,7500.0,120.7926,120.9561,120.7182,120.7257,7500.0
2015-03-27 12:45:00,162.39,162.62,162.3,162.37,11600.0,120.7182,120.8892,120.6513,120.7034,11600.0
2015-03-27 12:50:00,162.49,162.7,162.45,162.61,8000.0,120.7926,120.9487,120.7628,120.8818,8000.0
2015-03-27 12:55:00,162.67,162.72,162.4,162.71,7700.0,120.9264,120.9635,120.7257,120.9561,7700.0
2015-03-27 13:00:00,162.8,162.94,162.6,162.89,8500.0,121.023,121.1271,120.8743,121.0899,8500.0
2015-03-27 13:05:00,162.87,162.87,162.37,162.41,10800.0,121.075,121.075,120.7034,120.7331,10800.0
2015-03-27 13:10:00,162.45,162.66,162.34,162.66,9200.0,120.7628,120.9189,120.6811,120.9189,9200.0
2015-03-27 13:15:00,162.64,162.75,162.34,162.59,19900.0,120.9041,120.9858,120.6811,120.8669,19900.0
2015-03-27 13:20:00,162.61,162.92,162.48,162.9,12100.0,120.8818,121.1122,120.7851,121.0974,12100.0
2015-03-27 13:25:00,162.91,162.96,162.6,162.6,15700.0,121.1048,121.142,120.8743,120.8743,15700.0
2015-03-27 13:30:00,162.62,162.9,162.62,162.85,10600.0,120.8892,121.0974,120.8892,121.0602,10600.0
2015-03-27 13:35:00,162.86,162.86,162.55,162.59,19200.0,121.0676,121.0676,120.8372,120.8669,19200.0
2015-03-27 13:40:00,162.63,162.81,162.44,162.47,13100.0,120.8966,121.0304,120.7554,120.7777,13100.0
2015-03-27 13:45:00,162.52,162.68,162.19,162.41,11900.0,120.8149,120.9338,120.5695,120.7331,11900.0
2015-03-27 13:50:00,162.38,162.75,162.32,162.66,20000.0,120.7108,120.9858,120.6662,120.9189,20000.0
2015-03-27 13:55:00,162.69,162.9,162.65,162.81,14400.0,120.9412,121.0974,120.9115,121.0304,14400.0
2015-03-27 14:00:00,162.81,162.97,162.72,162.78,14500.0,121.0304,121.1494,120.9635,121.0081,14500.0
2015-03-27 14:05:00,162.82,162.84,162.56,162.78,20500.0,121.0379,121.0527,120.8446,121.0081,20500.0
2015-03-27 14:10:00,162.8,162.89,162.64,162.66,20000.0,121.023,121.0899,120.9041,120.9189,20000.0
2015-03-27 14:15:00,162.63,162.84,162.58,162.77,17700.0,120.8966,121.0527,120.8595,121.0007,17700.0
2015-03-27 14:20:00,162.78,162.9,162.72,162.77,13200.0,121.0081,121.0974,120.9635,121.0007,13200.0
2015-03-27 14:25:00,162.75,162.98,162.68,162.73,18700.0,120.9858,121.1568,120.9338,120.971,18700.0
2015-03-27 14:30:00,162.74,162.99,162.7,162.88,12900.0,120.9784,121.1643,120.9487,121.0825,12900.0
2015-03-27 14:35:00,162.84,162.96,162.77,162.77,16300.0,121.0527,121.142,121.0007,121.0007,16300.0
2015-03-27 14:40:00,162.79,163.04,162.76,163.04,18600.0,121.0156,121.2014,120.9933,121.2014,18600.0
2015-03-27 14:45:00,163.08,163.14,162.89,163.13,28600.0,121.2312,121.2758,121.0899,121.2683,28600.0
2015-03-27 14:50:00,163.15,163.19,162.91,163.12,17400.0,121.2832,121.3129,121.1048,121.2609,17400.0
2015-03-27 14:55:00,163.12,163.2,163.0,163.16,19300.0,121.2609,121.3204,121.1717,121.2906,19300.0
2015-03-27 15:00:00,163.18,163.39,163.08,163.25,23600.0,121.3055,121.4616,121.2312,121.3575,23600.0
2015-03-27 15:05:00,163.25,163.45,163.07,163.2,22800.0,121.3575,121.5062,121.2237,121.3204,22800.0
2015-03-27 15:10:00,163.18,163.32,163.09,163.25,24500.0,121.3055,121.4096,121.2386,121.3575,24500.0
2015-03-27 15:15:00,163.27,163.27,162.91,162.91,23500.0,121.3724,121.3724,121.1048,121.1048,23500.0
2015-03-27 15:20:00,162.94,163.16,162.88,162.96,24400.0,121.1271,121.2906,121.0825,121.142,24400.0
2015-03-27 15:25:00,162.93,163.06,162.89,162.94,23000.0,121.1197,121.2163,121.0899,121.1271,23000.0
2015-03-27 15:30:00,162.95,163.13,162.88,163.07,31900.0,121.1345,121.2683,121.0825,121.2237,31900.0
2015-03-27 15:35:00,163.07,163.17,162.91,163.03,29500.0,121.2237,121.2981,121.1048,121.194,29500.0
2015-03-27 15:40:00,162.99,163.06,162.77,162.93,36400.0,121.1643,121.2163,121.0007,121.1197,36400.0
2015-03-27 15:45:00,162.92,162.92,162.45,162.58,47800.0,121.1122,121.1122,120.7628,120.8595,47800.0
2015-03-27 15:50:00,162.6,162.73,162.4,162.47,85400.0,120.8743,120.971,120.7257,120.7777,85400.0
2015-03-27 15:55:00,162.47,162.68,162.27,162.47,214300.0,120.7777,120.9338,120.629,120.7777,214300.0
2015-03-30 09:30:00,164.51,165.27,163.43,165.07,115800.0,122.2942,122.8592,121.4913,122.7105,115800.0
2015-03-30 09:35:00,165.05,165.28,164.8,164.87,30700.0,122.6956,122.8666,122.5098,122.5618,30700.0
2015-03-30 09:40:00,164.91,165.12,164.43,165.04,45400.0,122.5916,122.7477,122.2347,122.6882,45400.0
2015-03-30 09:45:00,165.08,165.82,164.97,165.5,48400.0,122.7179,123.268,122.6362,123.0302,48400.0
2015-03-30 09:50:00,165.5,165.65,165.0,165.35,78500.0,123.0302,123.1417,122.6585,122.9186,78500.0
2015-03-30 09:55:00,165.39,165.43,164.68,164.94,31000.0,122.9484,122.9781,122.4206,122.6139,31000.0
2015-03-30 10:00:00,164.94,165.36,164.68,164.74,65000.0,122.6139,122.9261,122.4206,122.4652,65000.0
2015-03-30 10:05:00,164.77,165.02,164.51,164.62,40000.0,122.4875,122.6733,122.2942,122.376,40000.0
2015-03-30 10:10:00,164.54,164.76,164.3,164.41,44600.0,122.3165,122.48,122.1381,122.2199,44600.0
2015-03-30 10:15:00,164.45,164.9,164.13,164.44,38800.0,122.2496,122.5841,122.0117,122.2422,38800.0
2015-03-30 10:20:00,164.46,164.52,164.1,164.37,24000.0,122.257,122.3016,121.9894,122.1901,24000.0
2015-03-30 10:25:00,164.33,164.44,163.68,163.81,34900.0,122.1604,122.2422,121.6772,121.7738,34900.0
2015-03-30 10:30:00,163.81,164.15,163.77,163.95,27800.0,121.7738,122.0266,121.7441,121.8779,27800.0
2015-03-30 10:35:00,164.0,164.62,164.0,164.46,31100.0,121.9151,122.376,121.9151,122.257,31100.0
2015-03-30 10:40:00,164.5,164.55,163.87,163.87,21600.0,122.2868,122.3239,121.8184,121.8184,21600.0
2015-03-30 10:45:00,163.94,164.1,163.86,163.91,25300.0,121.8705,121.9894,121.811,121.8482,25300.0
2015-03-30 10:50:00,163.94,163.97,163.81,163.95,13700.0,121.8705,121.8928,121.7738,121.8779,13700.0
2015-03-30 10:55:00,163.95,163.96,163.64,163.79,10100.0,121.8779,121.8853,121.6475,121.759,10100.0
2015-03-30 11:00:00,163.76,163.84,163.39,163.39,17600.0,121.7367,121.7961,121.4616,121.4616,17600.0
2015-03-30 11:05:00,163.36,163.62,163.36,163.44,22400.0,121.4393,121.6326,121.4393,121.4988,22400.0
2015-03-30 11:10:00,163.43,164.44,163.42,163.92,26500.0,121.4913,122.2422,121.4839,121.8556,26500.0
2015-03-30 11:15:00,163.92,163.92,163.63,163.63,6600.0,121.8556,121.8556,121.64,121.64,6600.0
2015-03-30 11:20:00,163.65,163.9,163.65,163.82,14800.0,121.6549,121.8407,121.6549,121.7813,14800.0
2015-03-30 11:25:00,163.82,164.35,163.7,164.35,22900.0,121.7813,122.1753,121.6921,122.1753,22900.0
2015-03-30 11:30:00,164.4,164.42,164.16,164.22,18000.0,122.2124,122.2273,122.034,122.0786,18000.0
2015-03-30 11:35:00,164.24,164.39,163.79,163.85,19200.0,122.0935,122.205,121.759,121.8036,19200.0
2015-03-30 11:40:00,163.89,163.95,163.55,163.65,7200.0,121.8333,121.8779,121.5806,121.6549,7200.0
2015-03-30 11:45:00,163.66,163.84,163.56,163.63,6000.0,121.6623,121.7961,121.588,121.64,6000.0
2015-03-30 11:50:00,163.59,163.61,163.21,163.27,16000.0,121.6103,121.6252,121.3278,121.3724,16000.0
2015-03-30 11:55:00,163.28,163.82,163.25,163.81,16200.0,121.3798,121.7813,121.3575,121.7738,16200.0
2015-03-30 12:00:00,163.8,163.89,163.62,163.63,6000.0,121.7664,121.8333,121.6326,121.64,6000.0
2015-03-30 12:05:00,163.5,163.66,163.43,163.57,13200.0,121.5434,121.6623,121.4913,121.5954,13200.0
2015-03-30 12:10:00,163.53,163.61,163.3,163.39,16000.0,121.5657,121.6252,121.3947,121.4616,16000.0
2015-03-30 12:15:00,163.38,163.8,163.23,163.65,14800.0,121.4542,121.7664,121.3427,121.6549,14800.0
2015-03-30 12:20:00,163.64,163.64,163.21,163.39,9400.0,121.6475,121.6475,121.3278,121.4616,9400.0
2015-03-30 12:25:00,163.4,163.66,163.4,163.66,12700.0,121.469,121.6623,121.469,121.6623,12700.0
2015-03-30 12:30:00,163.69,163.7,163.26,163.34,9600.0,121.6846,121.6921,121.365,121.4244,9600.0
2015-03-30 12:35:00,163.3,163.54,163.2,163.2,12600.0,121.3947,121.5731,121.3204,121.3204,12600.0
2015-03-30 12:40:00,163.24,163.3,163.15,163.28,23500.0,121.3501,121.3947,121.2832,121.3798,23500.0
2015-03-30 12:45:00,163.3,163.49,163.3,163.44,8000.0,121.3947,121.5359,121.3947,121.4988,8000.0
2015-03-30 12:50:00,163.36,163.44,163.05,163.17,8800.0,121.4393,121.4988,121.2089,121.2981,8800.0
2015-03-30 12:55:00,163.19,163.39,163.07,163.37,8700.0,121.3129,121.4616,121.2237,121.4467,8700.0
2015-03-30 13:00:00,163.41,163.52,163.2,163.24,9600.0,121.4765,121.5582,121.3204,121.3501,9600.0
2015-03-30 13:05:00,163.26,163.42,163.26,163.39,15600.0,121.365,121.4839,121.365,121.4616,15600.0
2015-03-30 13:10:00,163.4,163.59,163.29,163.56,7600.0,121.469,121.6103,121.3873,121.588,7600.0
2015-03-30 13:15:00,163.57,163.59,163.34,163.56,10600.0,121.5954,121.6103,121.4244,121.588,10600.0
2015-03-30 13:20:00,163.55,163.84,163.53,163.82,14400.0,121.5806,121.7961,121.5657,121.7813,14400.0
2015-03-30 13:25:00,163.82,164.14,163.58,164.12,17100.0,121.7813,122.0191,121.6029,122.0043,17100.0
2015-03-30 13:30:00,164.14,164.28,163.71,163.71,9900.0,122.0191,122.1232,121.6995,121.6995,9900.0
2015-03-30 13:35:00,163.73,163.78,163.6,163.63,11200.0,121.7144,121.7515,121.6177,121.64,11200.0
2015-03-30 13:40:00,163.61,164.18,163.61,163.82,9100.0,121.6252,122.0489,121.6252,121.7813,9100.0
2015-03-30 13:45:00,163.83,163.92,163.71,163.83,8300.0,121.7887,121.8556,121.6995,121.7887,8300.0
2015-03-30 13:50:00,163.82,163.82,163.49,163.82,16400.0,121.7813,121.7813,121.5359,121.7813,16400.0
2015-03-30 13:55:00,163.79,163.84,163.7,163.83,6800.0,121.759,121.7961,121.6921,121.7887,6800.0
2015-03-30 14:00:00,163.83,163.85,163.41,163.48,26400.0,121.7887,121.8036,121.4765,121.5285,26400.0
2015-03-30 14:05:00,163.48,163.75,163.39,163.53,21700.0,121.5285,121.7292,121.4616,121.5657,21700.0
2015-03-30 14:10:00,163.5,163.91,163.49,163.91,8100.0,121.5434,121.8482,121.5359,121.8482,8100.0
2015-03-30 14:15:00,163.84,164.07,163.8,163.8,16000.0,121.7961,121.9671,121.7664,121.7664,16000.0
2015-03-30 14:20:00,163.81,163.88,163.7,163.72,4300.0,121.7738,121.8259,121.6921,121.7069,4300.0
2015-03-30 14:25:00,163.7,164.0,163.6,163.91,27900.0,121.6921,121.9151,121.6177,121.8482,27900.0
2015-03-30 14:30:00,163.95,164.04,163.88,163.99,22400.0,121.8779,121.9448,121.8259,121.9076,22400.0
2015-03-30 14:35:00,164.0,164.0,163.82,163.98,9900.0,121.9151,121.9151,121.7813,121.9002,9900.0
2015-03-30 14:40:00,163.95,164.07,163.72,163.92,14000.0,121.8779,121.9671,121.7069,121.8556,14000.0
2015-03-30 14:45:00,164.05,164.05,163.77,163.77,4700.0,121.9522,121.9522,121.7441,121.7441,4700.0
2015-03-30 14:50:00,163.74,164.0,163.7,163.91,7400.0,121.7218,121.9151,121.6921,121.8482,7400.0
2015-03-30 14:55:00,163.9,164.05,163.79,164.0,6200.0,121.8407,121.9522,121.759,121.9151,6200.0
2015-03-30 15:00:00,163.99,164.11,163.9,164.02,11000.0,121.9076,121.9968,121.8407,121.9299,11000.0
2015-03-30 15:05:00,164.01,164.08,163.88,164.06,12800.0,121.9225,121.9745,121.8259,121.9597,12800.0
2015-03-30 15:10:00,164.07,164.11,163.96,164.02,13600.0,121.9671,121.9968,121.8853,121.9299,13600.0
2015-03-30 15:15:00,164.03,164.16,163.94,164.16,20300.0,121.9374,122.034,121.8705,122.034,20300.0
2015-03-30 15:20:00,164.18,164.19,163.89,163.96,15300.0,122.0489,122.0563,121.8333,121.8853,15300.0
2015-03-30 15:25:00,163.94,164.03,163.81,164.01,19400.0,121.8705,121.9374,121.7738,121.9225,19400.0
2015-03-30 15:30:00,164.02,164.08,163.81,164.0,32900.0,121.9299,121.9745,121.7738,121.9151,32900.0
2015-03-30 15:35:00,163.98,164.08,163.92,163.99,23000.0,121.9002,121.9745,121.8556,121.9076,23000.0
2015-03-30 15:40:00,164.0,164.29,164.0,164.25,41200.0,121.9151,122.1307,121.9151,122.1009,41200.0
2015-03-30 15:45:00,164.26,164.29,164.16,164.26,31600.0,122.1084,122.1307,122.034,122.1084,31600.0
2015-03-30 15:50:00,164.26,164.39,164.21,164.28,58200.0,122.1084,122.205,122.0712,122.1232,58200.0
2015-03-30 15:55:00,164.27,164.41,164.17,164.31,78800.0,122.1158,122.2199,122.0414,122.1455,78800.0
2015-03-31 09:30:00,163.19,164.09,163.19,163.82,77700.0,121.3129,121.982,121.3129,121.7813,77700.0
2015-03-31 09:35:00,163.85,163.92,163.23,163.31,50700.0,121.8036,121.8556,121.3427,121.4021,50700.0
2015-03-31 09:40:00,163.26,163.46,163.02,163.06,50700.0,121.365,121.5136,121.1866,121.2163,50700.0
2015-03-31 09:45:00,163.09,163.15,162.27,162.35,57600.0,121.2386,121.2832,120.629,120.6885,57600.0
2015-03-31 09:50:00,162.35,162.48,161.97,161.97,49800.0,120.6885,120.7851,120.406,120.406,49800.0
2015-03-31 09:55:00,161.89,162.15,161.74,161.8,37700.0,120.3465,120.5398,120.235,120.2796,37700.0
2015-03-31 10:00:00,161.95,162.39,161.8,162.2,53700.0,120.3911,120.7182,120.2796,120.577,53700.0
2015-03-31 10:05:00,162.19,162.29,162.01,162.2,31500.0,120.5695,120.6439,120.4357,120.577,31500.0
2015-03-31 10:10:00,162.29,162.35,161.84,161.87,35300.0,120.6439,120.6885,120.3094,120.3317,35300.0
2015-03-31 10:15:00,161.85,161.86,161.46,161.56,36200.0,120.3168,120.3242,120.0269,120.1012,36200.0
2015-03-31 10:20:00,161.61,161.84,161.56,161.73,14600.0,120.1384,120.3094,120.1012,120.2276,14600.0
2015-03-31 10:25:00,161.73,162.16,161.72,162.05,14000.0,120.2276,120.5472,120.2202,120.4655,14000.0
2015-03-31 10:30:00,162.09,162.44,162.06,162.12,31500.0,120.4952,120.7554,120.4729,120.5175,31500.0
2015-03-31 10:35:00,162.12,162.33,162.01,162.05,26300.0,120.5175,120.6736,120.4357,120.4655,26300.0
2015-03-31 10:40:00,162.04,162.09,161.87,162.03,14500.0,120.458,120.4952,120.3317,120.4506,14500.0
2015-03-31 10:45:00,162.04,162.17,162.03,162.06,12300.0,120.458,120.5547,120.4506,120.4729,12300.0
2015-03-31 10:50:00,162.06,162.07,161.67,161.73,20000.0,120.4729,120.4803,120.183,120.2276,20000.0
2015-03-31 10:55:00,161.73,161.97,161.7,161.82,18400.0,120.2276,120.406,120.2053,120.2945,18400.0
2015-03-31 11:00:00,161.85,162.0,161.68,161.77,17500.0,120.3168,120.4283,120.1904,120.2573,17500.0
2015-03-31 11:05:00,161.78,162.01,161.7,162.01,13600.0,120.2648,120.4357,120.2053,120.4357,13600.0
2015-03-31 11:10:00,161.97,162.23,161.89,162.21,22900.0,120.406,120.5993,120.3465,120.5844,22900.0
2015-03-31 11:15:00,162.19,162.22,161.95,161.96,20600.0,120.5695,120.5918,120.3911,120.3986,20600.0
2015-03-31 11:20:00,162.01,162.15,161.9,162.04,17100.0,120.4357,120.5398,120.354,120.458,17100.0
2015-03-31 11:25:00,162.0,162.02,161.84,161.88,12300.0,120.4283,120.4432,120.3094,120.3391,12300.0
2015-03-31 11:30:00,161.89,161.94,161.6,161.64,18000.0,120.3465,120.3837,120.131,120.1607,18000.0
2015-03-31 11:35:00,161.62,161.81,161.42,161.69,29100.0,120.1458,120.2871,119.9971,120.1979,29100.0
2015-03-31 11:40:00,161.68,161.68,161.21,161.26,25800.0,120.1904,120.1904,119.841,119.8782,25800.0
2015-03-31 11:45:00,161.23,161.35,161.11,161.11,22700.0,119.8559,119.9451,119.7667,119.7667,22700.0
2015-03-31 11:50:00,161.12,161.2,161.02,161.09,18000.0,119.7741,119.8336,119.6998,119.7518,18000.0
2015-03-31 11:55:00,161.08,161.24,161.03,161.12,10500.0,119.7444,119.8633,119.7072,119.7741,10500.0
2015-03-31 12:00:00,161.08,161.14,160.84,160.87,26300.0,119.7444,119.789,119.566,119.5883,26300.0
2015-03-31 12:05:00,160.86,160.98,160.83,160.94,19200.0,119.5808,119.6701,119.5585,119.6403,19200.0
2015-03-31 12:10:00,160.88,161.09,160.88,161.06,17900.0,119.5957,119.7518,119.5957,119.7295,17900.0
2015-03-31 12:15:00,161.01,161.14,161.0,161.03,13600.0,119.6924,119.789,119.6849,119.7072,13600.0
2015-03-31 12:20:00,161.0,161.26,160.99,161.12,9700.0,119.6849,119.8782,119.6775,119.7741,9700.0
2015-03-31 12:25:00,161.15,161.16,160.95,161.03,16800.0,119.7964,119.8039,119.6478,119.7072,16800.0
2015-03-31 12:30:00,161.03,161.05,160.91,160.96,9500.0,119.7072,119.7221,119.618,119.6552,9500.0
2015-03-31 12:35:00,160.96,161.26,160.94,161.05,23700.0,119.6552,119.8782,119.6403,119.7221,23700.0
2015-03-31 12:40:00,161.11,161.26,161.07,161.2,9500.0,119.7667,119.8782,119.737,119.8336,9500.0
2015-03-31 12:45:00,161.2,161.2,161.03,161.03,9000.0,119.8336,119.8336,119.7072,119.7072,9000.0
2015-03-31 12:50:00,161.04,161.2,161.0,161.09,18300.0,119.7147,119.8336,119.6849,119.7518,18300.0
2015-03-31 12:55:00,161.1,161.16,161.01,161.1,11000.0,119.7593,119.8039,119.6924,119.7593,11000.0
2015-03-31 13:00:00,161.12,161.34,161.09,161.27,12900.0,119.7741,119.9377,119.7518,119.8856,12900.0
2015-03-31 13:05:00,161.28,161.38,161.24,161.34,12000.0,119.8931,119.9674,119.8633,119.9377,12000.0
2015-03-31 13:10:00,161.31,161.38,161.26,161.32,9900.0,119.9154,119.9674,119.8782,119.9228,9900.0
2015-03-31 13:15:00,161.32,161.43,161.26,161.41,12300.0,119.9228,120.0046,119.8782,119.9897,12300.0
2015-03-31 13:20:00,161.42,161.49,161.26,161.49,8900.0,119.9971,120.0492,119.8782,120.0492,8900.0
2015-03-31 13:25:00,161.49,161.58,161.39,161.5,8800.0,120.0492,120.1161,119.9748,120.0566,8800.0
2015-03-31 13:30:00,161.53,161.64,161.34,161.54,28300.0,120.0789,120.1607,119.9377,120.0863,28300.0
2015-03-31 13:35:00,161.56,161.61,161.44,161.47,5500.0,120.1012,120.1384,120.012,120.0343,5500.0
2015-03-31 13:40:00,161.49,161.63,161.49,161.57,8500.0,120.0492,120.1533,120.0492,120.1086,8500.0
2015-03-31 13:45:00,161.58,161.59,161.37,161.43,16600.0,120.1161,120.1235,119.96,120.0046,16600.0
2015-03-31 13:50:00,161.4,161.51,161.16,161.16,14900.0,119.9823,120.064,119.8039,119.8039,14900.0
2015-03-31 13:55:00,161.16,161.17,161.03,161.08,13300.0,119.8039,119.8113,119.7072,119.7444,13300.0
2015-03-31 14:00:00,161.08,161.18,161.02,161.09,13000.0,119.7444,119.8187,119.6998,119.7518,13000.0
2015-03-31 14:05:00,161.05,161.26,160.98,161.01,15600.0,119.7221,119.8782,119.6701,119.6924,15600.0
2015-03-31 14:10:00,160.94,161.2,160.94,161.09,10600.0,119.6403,119.8336,119.6403,119.7518,10600.0
2015-03-31 14:15:00,161.02,161.05,160.88,160.96,10200.0,119.6998,119.7221,119.5957,119.6552,10200.0
2015-03-31 14:20:00,160.96,161.1,160.83,161.1,16600.0,119.6552,119.7593,119.5585,119.7593,16600.0
2015-03-31 14:25:00,161.06,161.07,160.88,160.88,15500.0,119.7295,119.737,119.5957,119.5957,15500.0
2015-03-31 14:30:00,160.87,161.09,160.78,160.87,29600.0,119.5883,119.7518,119.5214,119.5883,29600.0
2015-03-31 14:35:00,160.9,160.98,160.76,160.85,13700.0,119.6106,119.6701,119.5065,119.5734,13700.0
2015-03-31 14:40:00,160.86,160.9,160.8,160.85,9400.0,119.5808,119.6106,119.5362,119.5734,9400.0
2015-03-31 14:45:00,160.81,161.14,160.77,161.14,13500.0,119.5437,119.789,119.5139,119.789,13500.0
2015-03-31 14:50:00,161.11,161.24,161.09,161.13,25400.0,119.7667,119.8633,119.7518,119.7816,25400.0
2015-03-31 14:55:00,161.16,161.32,161.16,161.32,12800.0,119.8039,119.9228,119.8039,119.9228,12800.0
2015-03-31 15:00:00,161.33,161.35,160.86,160.95,32000.0,119.9302,119.9451,119.5808,119.6478,32000.0
2015-03-31 15:05:00,160.97,161.0,160.7,160.75,20300.0,119.6626,119.6849,119.4619,119.4991,20300.0
2015-03-31 15:10:00,160.74,160.76,160.37,160.46,30200.0,119.4916,119.5065,119.2166,119.2835,30200.0
2015-03-31 15:15:00,160.45,160.5,159.95,160.02,68300.0,119.2761,119.3132,118.9044,118.9564,68300.0
2015-03-31 15:20:00,160.07,160.36,159.95,160.03,39000.0,118.9936,119.2092,118.9044,118.9638,39000.0
2015-03-31 15:25:00,160.05,160.23,159.99,160.22,29700.0,118.9787,119.1125,118.9341,119.1051,29700.0
2015-03-31 15:30:00,160.21,160.22,159.97,160.2,41600.0,119.0976,119.1051,118.9192,119.0902,41600.0
2015-03-31 15:35:00,160.17,160.29,160.1,160.17,39500.0,119.0679,119.1571,119.0159,119.0679,39500.0
2015-03-31 15:40:00,160.19,160.29,159.99,160.01,67000.0,119.0828,119.1571,118.9341,118.949,67000.0
2015-03-31 15:45:00,160.0,160.1,159.99,160.03,86500.0,118.9415,119.0159,118.9341,118.9638,86500.0
2015-03-31 15:50:00,160.04,160.05,159.77,159.77,95900.0,118.9713,118.9787,118.7706,118.7706,95900.0
2015-03-31 15:55:00,159.78,160.24,159.72,159.81,184200.0,118.778,119.1199,118.7334,118.8003,184200.0
2015-04-01 09:30:00,159.37,159.39,158.03,158.7,142800.0,118.4732,118.4881,117.4771,117.9751,142800.0
2015-04-01 09:35:00,158.63,158.68,157.32,157.38,73000.0,117.9231,117.9603,116.9493,116.9939,73000.0
2015-04-01 09:40:00,157.32,157.79,157.0,157.12,53800.0,116.9493,117.2987,116.7114,116.8006,53800.0
2015-04-01 09:45:00,157.02,157.5,156.14,156.64,103200.0,116.7262,117.0831,116.0721,116.4438,103200.0
2015-04-01 09:50:00,156.69,156.71,155.38,155.74,125800.0,116.4809,116.4958,115.5071,115.7747,125800.0
2015-04-01 09:55:00,155.67,155.68,154.84,155.24,119600.0,115.7227,115.7301,115.1057,115.403,119600.0
2015-04-01 10:00:00,155.15,155.46,155.05,155.34,67900.0,115.3361,115.5666,115.2618,115.4774,67900.0
2015-04-01 10:05:00,155.39,155.75,155.21,155.75,73400.0,115.5145,115.7822,115.3807,115.7822,73400.0
2015-04-01 10:10:00,155.75,155.98,155.41,155.47,61100.0,115.7822,115.9531,115.5294,115.574,61100.0
2015-04-01 10:15:00,155.47,156.05,155.39,155.93,54700.0,115.574,116.0052,115.5145,115.916,54700.0
2015-04-01 10:20:00,155.91,156.12,155.38,155.54,55100.0,115.9011,116.0572,115.5071,115.626,55100.0
2015-04-01 10:25:00,155.59,155.84,155.43,155.54,63200.0,115.6632,115.8491,115.5443,115.626,63200.0
2015-04-01 10:30:00,155.58,155.69,155.11,155.15,74000.0,115.6558,115.7375,115.3064,115.3361,74000.0
2015-04-01 10:35:00,155.12,155.2,154.64,154.89,86100.0,115.3138,115.3733,114.957,115.1428,86100.0
2015-04-01 10:40:00,154.93,155.75,154.82,155.2,69600.0,115.1726,115.7822,115.0908,115.3733,69600.0
2015-04-01 10:45:00,155.25,155.58,155.01,155.13,64000.0,115.4105,115.6558,115.232,115.3213,64000.0
2015-04-01 10:50:00,155.21,156.3,155.21,156.16,94900.0,115.3807,116.191,115.3807,116.0869,94900.0
2015-04-01 10:55:00,156.11,156.83,155.97,156.61,42700.0,116.0498,116.585,115.9457,116.4215,42700.0
2015-04-01 11:00:00,156.58,156.64,156.34,156.52,36200.0,116.3992,116.4438,116.2207,116.3546,36200.0
2015-04-01 11:05:00,156.51,156.99,156.22,156.73,31600.0,116.3471,116.7039,116.1315,116.5107,31600.0
2015-04-01 11:10:00,156.68,157.23,156.68,157.18,33500.0,116.4735,116.8824,116.4735,116.8452,33500.0
2015-04-01 11:15:00,157.2,157.37,156.82,156.84,43500.0,116.8601,116.9864,116.5776,116.5924,43500.0
2015-04-01 11:20:00,156.84,157.21,156.82,156.9,26000.0,116.5924,116.8675,116.5776,116.637,26000.0
2015-04-01 11:25:00,156.85,156.85,156.1,156.51,35000.0,116.5999,116.5999,116.0423,116.3471,35000.0
2015-04-01 11:30:00,156.51,156.94,156.36,156.37,25400.0,116.3471,116.6668,116.2356,116.2431,25400.0
2015-04-01 11:35:00,156.4,157.57,156.39,157.35,58400.0,116.2654,117.1351,116.2579,116.9716,58400.0
2015-04-01 11:40:00,157.34,157.45,156.83,156.84,27100.0,116.9641,117.0459,116.585,116.5924,27100.0
2015-04-01 11:45:00,156.86,157.08,156.64,156.97,29200.0,116.6073,116.7709,116.4438,116.6891,29200.0
2015-04-01 11:50:00,157.01,157.47,157.0,157.44,28100.0,116.7188,117.0608,116.7114,117.0385,28100.0
2015-04-01 11:55:00,157.44,157.5,156.76,156.86,50200.0,117.0385,117.0831,116.533,116.6073,50200.0
2015-04-01 12:00:00,156.87,157.23,156.68,156.85,22200.0,116.6147,116.8824,116.4735,116.5999,22200.0
2015-04-01 12:05:00,156.9,156.96,156.59,156.66,17800.0,116.637,116.6816,116.4066,116.4586,17800.0
2015-04-01 12:10:00,156.63,156.79,156.16,156.78,20400.0,116.4363,116.5553,116.0869,116.5478,20400.0
2015-04-01 12:15:00,156.75,156.85,156.41,156.42,15300.0,116.5255,116.5999,116.2728,116.2802,15300.0
2015-04-01 12:20:00,156.41,156.52,156.23,156.28,12900.0,116.2728,116.3546,116.139,116.1761,12900.0
2015-04-01 12:25:00,156.24,156.69,156.23,156.46,18900.0,116.1464,116.4809,116.139,116.31,18900.0
2015-04-01 12:30:00,156.44,156.45,155.97,155.97,44800.0,116.2951,116.3025,115.9457,115.9457,44800.0
2015-04-01 12:35:00,156.0,156.06,155.73,155.9,24000.0,115.968,116.0126,115.7673,115.8937,24000.0
2015-04-01 12:40:00,155.92,156.5,155.92,156.45,17400.0,115.9085,116.3397,115.9085,116.3025,17400.0
2015-04-01 12:45:00,156.45,156.49,156.18,156.34,15700.0,116.3025,116.3323,116.1018,116.2207,15700.0
2015-04-01 12:50:00,156.38,156.75,156.23,156.67,28800.0,116.2505,116.5255,116.139,116.4661,28800.0
2015-04-01 12:55:00,156.69,156.69,155.96,155.97,25100.0,116.4809,116.4809,115.9383,115.9457,25100.0
2015-04-01 13:00:00,155.98,156.07,155.81,155.81,43600.0,115.9531,116.02,115.8268,115.8268,43600.0
2015-04-01 13:05:00,155.8,155.92,155.62,155.77,41900.0,115.8193,115.9085,115.6855,115.797,41900.0
2015-04-01 13:10:00,155.78,156.04,155.77,155.88,22900.0,115.8045,115.9977,115.797,115.8788,22900.0
2015-04-01 13:15:00,155.91,156.04,155.81,155.87,30800.0,115.9011,115.9977,115.8268,115.8714,30800.0
2015-04-01 13:20:00,155.87,155.94,155.71,155.94,26400.0,115.8714,115.9234,115.7524,115.9234,26400.0
2015-04-01 13:25:00,155.93,156.22,155.78,156.1,21400.0,115.916,116.1315,115.8045,116.0423,21400.0
2015-04-01 13:30:00,156.11,156.18,155.9,155.9,26500.0,116.0498,116.1018,115.8937,115.8937,26500.0
2015-04-01 13:35:00,155.9,156.0,155.49,155.51,30900.0,115.8937,115.968,115.5889,115.6037,30900.0
2015-04-01 13:40:00,155.58,156.29,155.54,156.06,24000.0,115.6558,116.1836,115.626,116.0126,24000.0
2015-04-01 13:45:00,156.02,156.07,155.76,155.82,41400.0,115.9829,116.02,115.7896,115.8342,41400.0
2015-04-01 13:50:00,155.87,155.89,155.55,155.57,36800.0,115.8714,115.8862,115.6335,115.6483,36800.0
2015-04-01 13:55:00,155.59,155.73,155.5,155.6,48400.0,115.6632,115.7673,115.5963,115.6706,48400.0
2015-04-01 14:00:00,155.62,155.75,155.57,155.57,37800.0,115.6855,115.7822,115.6483,115.6483,37800.0
2015-04-01 14:05:00,155.57,155.96,155.53,155.86,17000.0,115.6483,115.9383,115.6186,115.8639,17000.0
2015-04-01 14:10:00,155.87,156.16,155.66,155.66,21600.0,115.8714,116.0869,115.7152,115.7152,21600.0
2015-04-01 14:15:00,155.69,155.77,155.41,155.75,20400.0,115.7375,115.797,115.5294,115.7822,20400.0
2015-04-01 14:20:00,155.72,155.9,155.5,155.88,14700.0,115.7599,115.8937,115.5963,115.8788,14700.0
2015-04-01 14:25:00,155.86,155.86,155.43,155.52,20200.0,115.8639,115.8639,115.5443,115.6112,20200.0
2015-04-01 14:30:00,155.54,155.63,155.31,155.61,14300.0,115.626,115.6929,115.4551,115.6781,14300.0
2015-04-01 14:35:00,155.62,155.86,155.35,155.86,20700.0,115.6855,115.8639,115.4848,115.8639,20700.0
2015-04-01 14:40:00,155.85,155.86,155.34,155.58,22900.0,115.8565,115.8639,115.4774,115.6558,22900.0
2015-04-01 14:45:00,155.6,155.81,155.32,155.81,36800.0,115.6706,115.8268,115.4625,115.8268,36800.0
2015-04-01 14:50:00,155.84,156.15,155.81,156.05,22400.0,115.8491,116.0795,115.8268,116.0052,22400.0
2015-04-01 14:55:00,156.05,156.11,155.86,156.01,22200.0,116.0052,116.0498,115.8639,115.9754,22200.0
2015-04-01 15:00:00,156.02,156.02,155.44,155.67,47100.0,115.9829,115.9829,115.5517,115.7227,47100.0
2015-04-01 15:05:00,155.71,155.72,155.25,155.43,28900.0,115.7524,115.7599,115.4105,115.5443,28900.0
2015-04-01 15:10:00,155.44,155.57,155.26,155.49,32600.0,115.5517,115.6483,115.4179,115.5889,32600.0
2015-04-01 15:15:00,155.52,155.63,155.29,155.47,30700.0,115.6112,115.6929,115.4402,115.574,30700.0
2015-04-01 15:20:00,155.47,156.2,155.39,156.13,48400.0,115.574,116.1167,115.5145,116.0646,48400.0
2015-04-01 15:25:00,156.13,156.19,155.93,156.0,45200.0,116.0646,116.1092,115.916,115.968,45200.0
2015-04-01 15:30:00,155.99,156.13,155.72,155.97,34400.0,115.9606,116.0646,115.7599,115.9457,34400.0
2015-04-01 15:35:00,156.0,156.83,155.99,156.26,103100.0,115.968,116.585,115.9606,116.1613,103100.0
2015-04-01 15:40:00,156.27,156.8,156.06,156.32,88900.0,116.1687,116.5627,116.0126,116.2059,88900.0
2015-04-01 15:45:00,156.35,156.38,156.0,156.1,64700.0,116.2282,116.2505,115.968,116.0423,64700.0
2015-04-01 15:50:00,156.11,156.98,156.06,156.77,154700.0,116.0498,116.6965,116.0126,116.5404,154700.0
2015-04-01 15:55:00,156.79,157.29,156.77,157.09,230700.0,116.5553,116.927,116.5404,116.7783,230700.0
2015-04-02 09:30:00,157.12,158.18,157.12,157.72,142400.0,116.8006,117.5886,116.8006,117.2466,142400.0
2015-04-02 09:35:00,157.89,157.94,157.0,157.36,39700.0,117.373,117.4102,116.7114,116.979,39700.0
2015-04-02 09:40:00,157.36,157.6,156.25,157.51,34600.0,116.979,117.1574,116.1538,117.0905,34600.0
2015-04-02 09:45:00,157.32,157.66,156.81,157.18,30500.0,116.9493,117.202,116.5701,116.8452,30500.0
2015-04-02 09:50:00,157.19,157.79,157.05,157.27,25100.0,116.8526,117.2987,116.7486,116.9121,25100.0
2015-04-02 09:55:00,157.38,157.79,157.25,157.39,27200.0,116.9939,117.2987,116.8972,117.0013,27200.0
2015-04-02 10:00:00,157.41,157.9,157.16,157.43,31000.0,117.0162,117.3804,116.8303,117.031,31000.0
2015-04-02 10:05:00,157.3,157.48,156.94,157.29,24800.0,116.9344,117.0682,116.6668,116.927,24800.0
2015-04-02 10:10:00,157.21,157.3,156.66,156.7,47000.0,116.8675,116.9344,116.4586,116.4884,47000.0
2015-04-02 10:15:00,156.7,156.76,156.11,156.47,54100.0,116.4884,116.533,116.0498,116.3174,54100.0
2015-04-02 10:20:00,156.49,156.64,156.09,156.09,26600.0,116.3323,116.4438,116.0349,116.0349,26600.0
2015-04-02 10:25:00,156.05,156.32,155.75,155.79,33200.0,116.0052,116.2059,115.7822,115.8119,33200.0
2015-04-02 10:30:00,155.85,156.04,155.65,155.67,57500.0,115.8565,115.9977,115.7078,115.7227,57500.0
2015-04-02 10:35:00,155.66,155.82,155.63,155.71,20400.0,115.7152,115.8342,115.6929,115.7524,20400.0
2015-04-02 10:40:00,155.71,156.2,155.5,155.55,29400.0,115.7524,116.1167,115.5963,115.6335,29400.0
2015-04-02 10:45:00,155.55,155.84,155.53,155.7,38700.0,115.6335,115.8491,115.6186,115.745,38700.0
2015-04-02 10:50:00,155.64,155.71,155.44,155.45,24300.0,115.7004,115.7524,115.5517,115.5591,24300.0
2015-04-02 10:55:00,155.48,155.78,155.45,155.73,33600.0,115.5814,115.8045,115.5591,115.7673,33600.0
2015-04-02 11:00:00,155.73,156.08,155.57,156.08,26200.0,115.7673,116.0275,115.6483,116.0275,26200.0
2015-04-02 11:05:00,156.13,156.21,155.84,155.85,25500.0,116.0646,116.1241,115.8491,115.8565,25500.0
2015-04-02 11:10:00,155.92,156.15,155.67,156.09,18300.0,115.9085,116.0795,115.7227,116.0349,18300.0
2015-04-02 11:15:00,156.1,156.28,155.87,156.19,23100.0,116.0423,116.1761,115.8714,116.1092,23100.0
2015-04-02 11:20:00,156.14,156.49,156.12,156.47,17800.0,116.0721,116.3323,116.0572,116.3174,17800.0
2015-04-02 11:25:00,156.5,156.56,156.24,156.31,25600.0,116.3397,116.3843,116.1464,116.1984,25600.0
2015-04-02 11:30:00,156.36,156.56,156.3,156.48,15000.0,116.2356,116.3843,116.191,116.3248,15000.0
2015-04-02 11:35:00,156.43,156.54,156.29,156.37,33100.0,116.2877,116.3694,116.1836,116.2431,33100.0
2015-04-02 11:40:00,156.36,156.38,155.91,155.91,30900.0,116.2356,116.2505,115.9011,115.9011,30900.0
2015-04-02 11:45:00,155.96,156.04,155.66,155.92,24000.0,115.9383,115.9977,115.7152,115.9085,24000.0
2015-04-02 11:50:00,155.94,156.22,155.86,155.92,19000.0,115.9234,116.1315,115.8639,115.9085,19000.0
2015-04-02 11:55:00,155.94,155.98,155.6,155.61,26200.0,115.9234,115.9531,115.6706,115.6781,26200.0
2015-04-02 12:00:00,155.6,155.63,155.22,155.37,40200.0,115.6706,115.6929,115.3882,115.4997,40200.0
2015-04-02 12:05:00,155.39,155.43,155.03,155.05,34300.0,115.5145,115.5443,115.2469,115.2618,34300.0
2015-04-02 12:10:00,155.06,155.35,155.05,155.27,35100.0,115.2692,115.4848,115.2618,115.4253,35100.0
2015-04-02 12:15:00,155.28,155.63,155.26,155.55,48700.0,115.4328,115.6929,115.4179,115.6335,48700.0
2015-04-02 12:20:00,155.58,155.85,155.52,155.52,20100.0,115.6558,115.8565,115.6112,115.6112,20100.0
2015-04-02 12:25:00,155.58,155.75,155.4,155.53,19800.0,115.6558,115.7822,115.522,115.6186,19800.0
2015-04-02 12:30:00,155.58,155.71,155.42,155.45,11500.0,115.6558,115.7524,115.5368,115.5591,11500.0
2015-04-02 12:35:00,155.47,155.85,155.42,155.66,20600.0,115.574,115.8565,115.5368,115.7152,20600.0
2015-04-02 12:40:00,155.69,156.21,155.69,156.21,8600.0,115.7375,116.1241,115.7375,116.1241,8600.0
2015-04-02 12:45:00,156.13,156.15,155.92,156.07,17600.0,116.0646,116.0795,115.9085,116.02,17600.0
2015-04-02 12:50:00,156.1,156.1,155.93,155.99,25300.0,116.0423,116.0423,115.916,115.9606,25300.0
2015-04-02 12:55:00,155.98,156.15,155.9,156.15,12400.0,115.9531,116.0795,115.8937,116.0795,12400.0
2015-04-02 13:00:00,156.11,156.12,155.83,156.05,8100.0,116.0498,116.0572,115.8416,116.0052,8100.0
2015-04-02 13:05:00,156.03,156.08,155.9,155.9,12000.0,115.9903,116.0275,115.8937,115.8937,12000.0
2015-04-02 13:10:00,155.95,156.13,155.92,156.09,26600.0,115.9308,116.0646,115.9085,116.0349,26600.0
2015-04-02 13:15:00,156.13,156.38,156.13,156.27,48100.0,116.0646,116.2505,116.0646,116.1687,48100.0
2015-04-02 13:20:00,156.24,156.44,156.12,156.13,33800.0,116.1464,116.2951,116.0572,116.0646,33800.0
2015-04-02 13:25:00,156.18,156.33,156.08,156.17,13400.0,116.1018,116.2133,116.0275,116.0944,13400.0
2015-04-02 13:30:00,156.21,156.29,156.0,156.08,22600.0,116.1241,116.1836,115.968,116.0275,22600.0
2015-04-02 13:35:00,156.07,156.18,155.94,156.08,15000.0,116.02,116.1018,115.9234,116.0275,15000.0
2015-04-02 13:40:00,156.09,156.38,155.87,156.18,22300.0,116.0349,116.2505,115.8714,116.1018,22300.0
2015-04-02 13:45:00,156.19,156.23,156.01,156.12,19500.0,116.1092,116.139,115.9754,116.0572,19500.0
2015-04-02 13:50:00,156.15,156.15,155.88,155.89,16600.0,116.0795,116.0795,115.8788,115.8862,16600.0
2015-04-02 13:55:00,155.9,156.2,155.9,156.15,12300.0,115.8937,116.1167,115.8937,116.0795,12300.0
2015-04-02 14:00:00,156.14,156.25,155.99,156.17,11200.0,116.0721,116.1538,115.9606,116.0944,11200.0
2015-04-02 14:05:00,156.18,156.35,156.05,156.16,11600.0,116.1018,116.2282,116.0052,116.0869,11600.0
2015-04-02 14:10:00,156.2,156.45,156.1,156.44,10100.0,116.1167,116.3025,116.0423,116.2951,10100.0
2015-04-02 14:15:00,156.43,156.75,156.34,156.65,26500.0,116.2877,116.5255,116.2207,116.4512,26500.0
2015-04-02 14:20:00,156.68,156.68,156.2,156.39,18900.0,116.4735,116.4735,116.1167,116.2579,18900.0
2015-04-02 14:25:00,156.35,156.37,156.12,156.21,17100.0,116.2282,116.2431,116.0572,116.1241,17100.0
2015-04-02 14:30:00,156.24,156.33,156.02,156.08,23700.0,116.1464,116.2133,115.9829,116.0275,23700.0
2015-04-02 14:35:00,156.11,156.25,155.92,155.99,16600.0,116.0498,116.1538,115.9085,115.9606,16600.0
2015-04-02 14:40:00,155.97,156.07,155.79,155.84,14400.0,115.9457,116.02,115.8119,115.8491,14400.0
2015-04-02 14:45:00,155.9,156.04,155.66,155.97,20700.0,115.8937,115.9977,115.7152,115.9457,20700.0
2015-04-02 14:50:00,156.01,156.1,155.87,155.99,10000.0,115.9754,116.0423,115.8714,115.9606,10000.0
2015-04-02 14:55:00,155.95,156.11,155.92,156.0,16400.0,115.9308,116.0498,115.9085,115.968,16400.0
2015-04-02 15:00:00,155.97,156.17,155.84,156.0,24000.0,115.9457,116.0944,115.8491,115.968,24000.0
2015-04-02 15:05:00,156.04,156.23,155.99,155.99,21100.0,115.9977,116.139,115.9606,115.9606,21100.0
2015-04-02 15:10:00,156.02,156.05,155.85,155.9,21000.0,115.9829,116.0052,115.8565,115.8937,21000.0
2015-04-02 15:15:00,155.92,155.94,155.7,155.77,31200.0,115.9085,115.9234,115.745,115.797,31200.0
2015-04-02 15:20:00,155.74,155.91,155.73,155.91,18300.0,115.7747,115.9011,115.7673,115.9011,18300.0
2015-04-02 15:25:00,155.92,155.95,155.71,155.85,49700.0,115.9085,115.9308,115.7524,115.8565,49700.0
2015-04-02 15:30:00,155.86,155.9,155.69,155.77,32800.0,115.8639,115.8937,115.7375,115.797,32800.0
2015-04-02 15:35:00,155.79,156.25,155.79,156.07,35200.0,115.8119,116.1538,115.8119,116.02,35200.0
2015-04-02 15:40:00,156.11,156.2,156.04,156.19,121600.0,116.0498,116.1167,115.9977,116.1092,121600.0
2015-04-02 15:45:00,156.21,156.58,156.21,156.47,41100.0,116.1241,116.3992,116.1241,116.3174,41100.0
2015-04-02 15:50:00,156.48,156.49,156.24,156.24,33000.0,116.3248,116.3323,116.1464,116.1464,33000.0
2015-04-02 15:55:00,156.22,156.37,155.78,155.86,175200.0,116.1315,116.2431,115.8045,115.8639,175200.0
2015-04-06 09:30:00,154.8,155.23,154.6,154.77,183200.0,115.0759,115.3956,114.9273,115.0536,183200.0
2015-04-06 09:35:00,154.81,155.75,154.76,155.61,93000.0,115.0834,115.7822,115.0462,115.6781,93000.0
2015-04-06 09:40:00,155.6,156.0,155.6,155.72,68400.0,115.6706,115.968,115.6706,115.7599,68400.0
2015-04-06 09:45:00,155.73,155.97,155.6,155.88,50200.0,115.7673,115.9457,115.6706,115.8788,50200.0
2015-04-06 09:50:00,155.94,156.0,155.3,155.31,49400.0,115.9234,115.968,115.4476,115.4551,49400.0
2015-04-06 09:55:00,155.4,155.72,154.83,154.97,47200.0,115.522,115.7599,115.0982,115.2023,47200.0
2015-04-06 10:00:00,154.89,155.09,154.69,154.69,75200.0,115.1428,115.2915,114.9942,114.9942,75200.0
2015-04-06 10:05:00,154.7,155.28,154.69,154.79,61800.0,115.0016,115.4328,114.9942,115.0685,61800.0
2015-04-06 10:10:00,154.76,154.91,154.63,154.7,41000.0,115.0462,115.1577,114.9496,115.0016,41000.0
2015-04-06 10:15:00,154.7,155.16,154.66,155.06,71800.0,115.0016,115.3436,114.9719,115.2692,71800.0
2015-04-06 10:20:00,155.09,155.43,154.87,155.32,32800.0,115.2915,115.5443,115.128,115.4625,32800.0
2015-04-06 10:25:00,155.34,155.47,155.16,155.43,42800.0,115.4774,115.574,115.3436,115.5443,42800.0
2015-04-06 10:30:00,155.46,155.72,155.38,155.44,108400.0,115.5666,115.7599,115.5071,115.5517,108400.0
2015-04-06 10:35:00,155.41,155.55,155.26,155.44,38000.0,115.5294,115.6335,115.4179,115.5517,38000.0
2015-04-06 10:40:00,155.45,155.58,155.31,155.55,63000.0,115.5591,115.6558,115.4551,115.6335,63000.0
2015-04-06 10:45:00,155.57,155.59,155.29,155.55,33000.0,115.6483,115.6632,115.4402,115.6335,33000.0
2015-04-06 10:50:00,155.51,155.65,155.39,155.54,43400.0,115.6037,115.7078,115.5145,115.626,43400.0
2015-04-06 10:55:00,155.54,155.9,155.54,155.72,59800.0,115.626,115.8937,115.626,115.7599,59800.0
2015-04-06 11:00:00,155.75,155.97,155.64,155.72,22000.0,115.7822,115.9457,115.7004,115.7599,22000.0
2015-04-06 11:05:00,155.79,156.11,155.73,156.05,32600.0,115.8119,116.0498,115.7673,116.0052,32600.0
2015-04-06 11:10:00,156.07,156.07,155.78,155.9,128400.0,116.02,116.02,115.8045,115.8937,128400.0
2015-04-06 11:15:00,155.94,156.16,155.84,155.91,34000.0,115.9234,116.0869,115.8491,115.9011,34000.0
2015-04-06 11:20:00,155.98,156.05,155.66,155.78,27400.0,115.9531,116.0052,115.7152,115.8045,27400.0
2015-04-06 11:25:00,155.76,155.89,155.64,155.89,14800.0,115.7896,115.8862,115.7004,115.8862,14800.0
2015-04-06 11:30:00,155.9,156.03,155.72,155.84,49600.0,115.8937,115.9903,115.7599,115.8491,49600.0
2015-04-06 11:35:00,155.84,155.93,155.8,155.93,28600.0,115.8491,115.916,115.8193,115.916,28600.0
2015-04-06 11:40:00,155.89,156.0,155.83,155.9,26800.0,115.8862,115.968,115.8416,115.8937,26800.0
2015-04-06 11:45:00,155.93,156.05,155.83,155.99,20600.0,115.916,116.0052,115.8416,115.9606,20600.0
2015-04-06 11:50:00,155.98,155.98,155.8,155.81,22800.0,115.9531,115.9531,115.8193,115.8268,22800.0
2015-04-06 11:55:00,155.8,155.95,155.75,155.91,57600.0,115.8193,115.9308,115.7822,115.9011,57600.0
2015-04-06 12:00:00,155.94,156.29,155.92,156.25,22000.0,115.9234,116.1836,115.9085,116.1538,22000.0
2015-04-06 12:05:00,156.19,156.35,156.09,156.31,16600.0,116.1092,116.2282,116.0349,116.1984,16600.0
2015-04-06 12:10:00,156.29,156.39,156.12,156.27,31400.0,116.1836,116.2579,116.0572,116.1687,31400.0
2015-04-06 12:15:00,156.31,156.31,156.11,156.22,33600.0,116.1984,116.1984,116.0498,116.1315,33600.0
2015-04-06 12:20:00,156.21,156.59,156.2,156.5,19400.0,116.1241,116.4066,116.1167,116.3397,19400.0
2015-04-06 12:25:00,156.51,156.68,156.27,156.68,43000.0,116.3471,116.4735,116.1687,116.4735,43000.0
2015-04-06 12:30:00,156.63,156.73,156.45,156.46,20200.0,116.4363,116.5107,116.3025,116.31,20200.0
2015-04-06 12:35:00,156.55,156.59,156.23,156.43,58000.0,116.3769,116.4066,116.139,116.2877,58000.0
2015-04-06 12:40:00,156.48,156.63,156.39,156.59,44800.0,116.3248,116.4363,116.2579,116.4066,44800.0
2015-04-06 12:45:00,156.58,156.78,156.5,156.67,45000.0,116.3992,116.5478,116.3397,116.4661,45000.0
2015-04-06 12:50:00,156.67,156.69,156.51,156.63,32000.0,116.4661,116.4809,116.3471,116.4363,32000.0
2015-04-06 12:55:00,156.66,156.9,156.64,156.87,40200.0,116.4586,116.637,116.4438,116.6147,40200.0
2015-04-06 13:00:00,156.88,157.24,156.83,157.17,33600.0,116.6222,116.8898,116.585,116.8378,33600.0
2015-04-06 13:05:00,157.18,157.24,157.06,157.17,20200.0,116.8452,116.8898,116.756,116.8378,20200.0
2015-04-06 13:10:00,157.19,157.27,156.96,156.96,46800.0,116.8526,116.9121,116.6816,116.6816,46800.0
2015-04-06 13:15:00,157.0,157.2,156.79,157.17,28800.0,116.7114,116.8601,116.5553,116.8378,28800.0
2015-04-06 13:20:00,157.14,157.17,156.78,156.85,35400.0,116.8155,116.8378,116.5478,116.5999,35400.0
2015-04-06 13:25:00,156.86,157.0,156.79,156.92,26200.0,116.6073,116.7114,116.5553,116.6519,26200.0
2015-04-06 13:30:00,156.95,157.0,156.63,156.72,49400.0,116.6742,116.7114,116.4363,116.5032,49400.0
2015-04-06 13:35:00,156.76,156.79,156.62,156.67,19800.0,116.533,116.5553,116.4289,116.4661,19800.0
2015-04-06 13:40:00,156.71,156.82,156.56,156.6,23800.0,116.4958,116.5776,116.3843,116.414,23800.0
2015-04-06 13:45:00,156.62,156.77,156.42,156.69,26000.0,116.4289,116.5404,116.2802,116.4809,26000.0
2015-04-06 13:50:00,156.71,156.8,156.6,156.75,22000.0,116.4958,116.5627,116.414,116.5255,22000.0
2015-04-06 13:55:00,156.8,156.85,156.63,156.73,35200.0,116.5627,116.5999,116.4363,116.5107,35200.0
2015-04-06 14:00:00,156.7,156.76,156.57,156.59,19000.0,116.4884,116.533,116.3917,116.4066,19000.0
2015-04-06 14:05:00,156.59,156.66,156.36,156.36,39800.0,116.4066,116.4586,116.2356,116.2356,39800.0
2015-04-06 14:10:00,156.34,156.57,156.32,156.45,27600.0,116.2207,116.3917,116.2059,116.3025,27600.0
2015-04-06 14:15:00,156.5,156.76,156.45,156.72,32200.0,116.3397,116.533,116.3025,116.5032,32200.0
2015-04-06 14:20:00,156.74,156.74,156.35,156.35,21200.0,116.5181,116.5181,116.2282,116.2282,21200.0
2015-04-06 14:25:00,156.38,156.51,156.33,156.51,43200.0,116.2505,116.3471,116.2133,116.3471,43200.0
2015-04-06 14:30:00,156.51,156.58,156.44,156.55,45000.0,116.3471,116.3992,116.2951,116.3769,45000.0
2015-04-06 14:35:00,156.55,156.66,156.45,156.64,55800.0,116.3769,116.4586,116.3025,116.4438,55800.0
2015-04-06 14:40:00,156.66,156.74,156.55,156.69,28600.0,116.4586,116.5181,116.3769,116.4809,28600.0
2015-04-06 14:45:00,156.69,156.76,156.61,156.69,31000.0,116.4809,116.533,116.4215,116.4809,31000.0
2015-04-06 14:50:00,156.7,156.75,156.64,156.71,24000.0,116.4884,116.5255,116.4438,116.4958,24000.0
2015-04-06 14:55:00,156.7,156.79,156.57,156.65,27000.0,116.4884,116.5553,116.3917,116.4512,27000.0
2015-04-06 15:00:00,156.62,156.62,156.45,156.51,82400.0,116.4289,116.4289,116.3025,116.3471,82400.0
2015-04-06 15:05:00,156.51,156.53,156.15,156.34,87600.0,116.3471,116.362,116.0795,116.2207,87600.0
2015-04-06 15:10:00,156.32,156.41,156.15,156.33,31000.0,116.2059,116.2728,116.0795,116.2133,31000.0
2015-04-06 15:15:00,156.39,156.4,156.17,156.25,42000.0,116.2579,116.2654,116.0944,116.1538,42000.0
2015-04-06 15:20:00,156.25,156.28,156.0,156.02,49000.0,116.1538,116.1761,115.968,115.9829,49000.0
2015-04-06 15:25:00,156.0,156.17,156.0,156.05,46000.0,115.968,116.0944,115.968,116.0052,46000.0
2015-04-06 15:30:00,156.05,156.17,156.0,156.17,46800.0,116.0052,116.0944,115.968,116.0944,46800.0
2015-04-06 15:35:00,156.16,156.18,155.98,156.05,46200.0,116.0869,116.1018,115.9531,116.0052,46200.0
2015-04-06 15:40:00,156.09,156.1,155.9,155.9,73200.0,116.0349,116.0423,115.8937,115.8937,73200.0
2015-04-06 15:45:00,155.89,155.98,155.84,155.87,124800.0,115.8862,115.9531,115.8491,115.8714,124800.0
2015-04-06 15:50:00,155.71,155.87,155.62,155.64,266800.0,115.7524,115.8714,115.6855,115.7004,266800.0
2015-04-06 15:55:00,155.64,155.69,155.07,155.33,643200.0,115.7004,115.7375,115.2767,115.4699,643200.0
2015-04-07 09:30:00,155.62,155.96,155.28,155.87,85400.0,115.6855,115.9383,115.4328,115.8714,85400.0
2015-04-07 09:35:00,155.87,156.09,155.61,155.67,110400.0,115.8714,116.0349,115.6781,115.7227,110400.0
2015-04-07 09:40:00,155.81,156.42,155.76,156.38,81400.0,115.8268,116.2802,115.7896,116.2505,81400.0
2015-04-07 09:45:00,156.28,156.78,156.07,156.78,59500.0,116.1761,116.5478,116.02,116.5478,59500.0
2015-04-07 09:50:00,156.72,157.14,156.72,156.93,33900.0,116.5032,116.8155,116.5032,116.6593,33900.0
2015-04-07 09:55:00,156.95,157.58,156.91,157.4,51500.0,116.6742,117.1425,116.6445,117.0087,51500.0
2015-04-07 10:00:00,157.38,157.5,156.91,157.16,40800.0,116.9939,117.0831,116.6445,116.8303,40800.0
2015-04-07 10:05:00,157.06,157.67,156.86,157.48,31300.0,116.756,117.2094,116.6073,117.0682,31300.0
2015-04-07 10:10:00,157.45,157.61,157.23,157.39,32400.0,117.0459,117.1648,116.8824,117.0013,32400.0
2015-04-07 10:15:00,157.41,157.68,157.38,157.68,30800.0,117.0162,117.2169,116.9939,117.2169,30800.0
2015-04-07 10:20:00,157.68,158.23,157.68,158.0,30400.0,117.2169,117.6257,117.2169,117.4548,30400.0
2015-04-07 10:25:00,158.04,158.39,158.03,158.06,28900.0,117.4845,117.7447,117.4771,117.4994,28900.0
2015-04-07 10:30:00,158.07,158.45,158.0,158.36,39600.0,117.5068,117.7893,117.4548,117.7224,39600.0
2015-04-07 10:35:00,158.38,158.58,158.3,158.36,28400.0,117.7373,117.8859,117.6778,117.7224,28400.0
2015-04-07 10:40:00,158.37,158.46,158.26,158.44,48100.0,117.7298,117.7967,117.648,117.7819,48100.0
2015-04-07 10:45:00,158.43,158.84,158.43,158.55,26300.0,117.7744,118.0792,117.7744,117.8636,26300.0
2015-04-07 10:50:00,158.54,158.63,158.34,158.55,31000.0,117.8562,117.9231,117.7075,117.8636,31000.0
2015-04-07 10:55:00,158.53,158.9,158.48,158.75,51100.0,117.8488,118.1238,117.8116,118.0123,51100.0
2015-04-07 11:00:00,158.71,158.81,158.5,158.56,28000.0,117.9826,118.0569,117.8265,117.8711,28000.0
2015-04-07 11:05:00,158.55,158.79,158.51,158.72,24900.0,117.8636,118.042,117.8339,117.99,24900.0
2015-04-07 11:10:00,158.77,158.86,158.67,158.7,40800.0,118.0272,118.0941,117.9528,117.9751,40800.0
2015-04-07 11:15:00,158.72,158.81,158.63,158.67,28300.0,117.99,118.0569,117.9231,117.9528,28300.0
2015-04-07 11:20:00,158.66,158.82,158.62,158.78,28100.0,117.9454,118.0643,117.9157,118.0346,28100.0
2015-04-07 11:25:00,158.74,158.84,158.71,158.73,25300.0,118.0049,118.0792,117.9826,117.9974,25300.0
2015-04-07 11:30:00,158.74,159.0,158.74,159.0,19500.0,118.0049,118.1982,118.0049,118.1982,19500.0
2015-04-07 11:35:00,158.97,159.38,158.9,159.27,46700.0,118.1758,118.4806,118.1238,118.3989,46700.0
2015-04-07 11:40:00,159.25,159.31,159.07,159.28,20600.0,118.384,118.4286,118.2502,118.4063,20600.0
2015-04-07 11:45:00,159.26,159.39,159.08,159.27,25300.0,118.3914,118.4881,118.2576,118.3989,25300.0
2015-04-07 11:50:00,159.25,159.32,158.93,159.14,25200.0,118.384,118.436,118.1461,118.3022,25200.0
2015-04-07 11:55:00,159.16,159.35,159.0,159.0,23800.0,118.3171,118.4583,118.1982,118.1982,23800.0
2015-04-07 12:00:00,159.0,159.36,158.9,159.28,31700.0,118.1982,118.4658,118.1238,118.4063,31700.0
2015-04-07 12:05:00,159.27,159.47,159.17,159.17,25600.0,118.3989,118.5475,118.3245,118.3245,25600.0
2015-04-07 12:10:00,159.16,159.25,158.95,158.96,20800.0,118.3171,118.384,118.161,118.1684,20800.0
2015-04-07 12:15:00,158.99,159.22,158.94,159.1,18800.0,118.1907,118.3617,118.1535,118.2725,18800.0
2015-04-07 12:20:00,159.06,159.35,159.06,159.07,40000.0,118.2428,118.4583,118.2428,118.2502,40000.0
2015-04-07 12:25:00,159.09,159.34,159.07,159.29,13600.0,118.2651,118.4509,118.2502,118.4137,13600.0
2015-04-07 12:30:00,159.28,159.42,159.24,159.29,14900.0,118.4063,118.5104,118.3766,118.4137,14900.0
2015-04-07 12:35:00,159.29,159.37,159.18,159.22,8800.0,118.4137,118.4732,118.332,118.3617,8800.0
2015-04-07 12:40:00,159.19,159.21,158.8,158.83,26200.0,118.3394,118.3543,118.0495,118.0718,26200.0
2015-04-07 12:45:00,158.82,158.93,158.8,158.86,11300.0,118.0643,118.1461,118.0495,118.0941,11300.0
2015-04-07 12:50:00,158.88,158.99,158.81,158.81,8900.0,118.1089,118.1907,118.0569,118.0569,8900.0
2015-04-07 12:55:00,158.78,158.95,158.74,158.8,36300.0,118.0346,118.161,118.0049,118.0495,36300.0
2015-04-07 13:00:00,158.76,158.85,158.71,158.74,29800.0,118.0197,118.0866,117.9826,118.0049,29800.0
2015-04-07 13:05:00,158.75,159.01,158.74,158.92,15000.0,118.0123,118.2056,118.0049,118.1387,15000.0
2015-04-07 13:10:00,158.92,158.92,158.69,158.77,18700.0,118.1387,118.1387,117.9677,118.0272,18700.0
2015-04-07 13:15:00,158.8,159.1,158.71,159.02,30800.0,118.0495,118.2725,117.9826,118.213,30800.0
2015-04-07 13:20:00,158.98,159.15,158.93,159.14,13700.0,118.1833,118.3097,118.1461,118.3022,13700.0
2015-04-07 13:25:00,159.16,159.27,159.12,159.2,18900.0,118.3171,118.3989,118.2874,118.3468,18900.0
2015-04-07 13:30:00,159.16,159.17,158.97,159.05,15100.0,118.3171,118.3245,118.1758,118.2353,15100.0
2015-04-07 13:35:00,159.03,159.13,159.01,159.02,15100.0,118.2205,118.2948,118.2056,118.213,15100.0
2015-04-07 13:40:00,159.03,159.11,158.97,159.0,13400.0,118.2205,118.2799,118.1758,118.1982,13400.0
2015-04-07 13:45:00,158.97,158.99,158.75,158.88,18400.0,118.1758,118.1907,118.0123,118.1089,18400.0
2015-04-07 13:50:00,158.83,158.97,158.69,158.79,22000.0,118.0718,118.1758,117.9677,118.042,22000.0
2015-04-07 13:55:00,158.75,158.91,158.7,158.7,19500.0,118.0123,118.1312,117.9751,117.9751,19500.0
2015-04-07 14:00:00,158.71,158.74,158.51,158.53,16800.0,117.9826,118.0049,117.8339,117.8488,16800.0
2015-04-07 14:05:00,158.55,158.91,158.51,158.77,20200.0,117.8636,118.1312,117.8339,118.0272,20200.0
2015-04-07 14:10:00,158.72,158.9,158.71,158.81,15500.0,117.99,118.1238,117.9826,118.0569,15500.0
2015-04-07 14:15:00,158.79,158.86,158.73,158.76,7600.0,118.042,118.0941,117.9974,118.0197,7600.0
2015-04-07 14:20:00,158.72,158.8,158.63,158.65,19700.0,117.99,118.0495,117.9231,117.938,19700.0
2015-04-07 14:25:00,158.66,158.71,158.58,158.63,8000.0,117.9454,117.9826,117.8859,117.9231,8000.0
2015-04-07 14:30:00,158.64,158.69,158.52,158.6,12300.0,117.9305,117.9677,117.8413,117.9008,12300.0
2015-04-07 14:35:00,158.6,158.6,158.3,158.36,26400.0,117.9008,117.9008,117.6778,117.7224,26400.0
2015-04-07 14:40:00,158.36,158.4,158.19,158.26,10900.0,117.7224,117.7521,117.596,117.648,10900.0
2015-04-07 14:45:00,158.24,158.5,158.22,158.45,10300.0,117.6332,117.8265,117.6183,117.7893,10300.0
2015-04-07 14:50:00,158.52,158.52,158.21,158.25,14100.0,117.8413,117.8413,117.6109,117.6406,14100.0
2015-04-07 14:55:00,158.22,158.22,158.05,158.06,17500.0,117.6183,117.6183,117.4919,117.4994,17500.0
2015-04-07 15:00:00,158.05,158.13,157.93,158.13,17900.0,117.4919,117.5514,117.4027,117.5514,17900.0
2015-04-07 15:05:00,158.12,158.3,158.1,158.22,15200.0,117.544,117.6778,117.5291,117.6183,15200.0
2015-04-07 15:10:00,158.2,158.25,158.11,158.15,14300.0,117.6034,117.6406,117.5365,117.5663,14300.0
2015-04-07 15:15:00,158.12,158.24,158.11,158.12,8800.0,117.544,117.6332,117.5365,117.544,8800.0
2015-04-07 15:20:00,158.12,158.15,157.73,157.77,20200.0,117.544,117.5663,117.2541,117.2838,20200.0
2015-04-07 15:25:00,157.77,157.99,157.77,157.91,19000.0,117.2838,117.4473,117.2838,117.3879,19000.0
2015-04-07 15:30:00,157.9,158.07,157.81,158.01,29000.0,117.3804,117.5068,117.3135,117.4622,29000.0
2015-04-07 15:35:00,158.01,158.06,157.53,157.55,32200.0,117.4622,117.4994,117.1054,117.1202,32200.0
2015-04-07 15:40:00,157.53,157.74,157.31,157.74,38700.0,117.1054,117.2615,116.9418,117.2615,38700.0
2015-04-07 15:45:00,157.72,157.75,157.46,157.58,42200.0,117.2466,117.2689,117.0533,117.1425,42200.0
2015-04-07 15:50:00,157.56,157.61,157.3,157.33,82300.0,117.1277,117.1648,116.9344,116.9567,82300.0
2015-04-07 15:55:00,157.33,157.43,157.27,157.31,87100.0,116.9567,117.031,116.9121,116.9418,87100.0
2015-04-08 09:30:00,157.68,158.48,157.66,158.26,65400.0,117.2169,117.8116,117.202,117.648,65400.0
2015-04-08 09:35:00,158.18,158.54,158.08,158.33,26900.0,117.5886,117.8562,117.5142,117.7001,26900.0
2015-04-08 09:40:00,158.45,159.29,158.44,159.18,38600.0,117.7893,118.4137,117.7819,118.332,38600.0
2015-04-08 09:45:00,159.19,159.6,159.04,159.23,36000.0,118.3394,118.6442,118.2279,118.3691,36000.0
2015-04-08 09:50:00,159.28,159.3,158.49,158.84,40500.0,118.4063,118.4212,117.819,118.0792,40500.0
2015-04-08 09:55:00,158.86,159.15,158.73,159.15,29000.0,118.0941,118.3097,117.9974,118.3097,29000.0
2015-04-08 10:00:00,159.24,159.39,158.61,158.76,28900.0,118.3766,118.4881,117.9082,118.0197,28900.0
2015-04-08 10:05:00,158.72,159.05,158.52,158.89,21800.0,117.99,118.2353,117.8413,118.1164,21800.0
2015-04-08 10:10:00,158.87,158.95,158.76,158.79,17900.0,118.1015,118.161,118.0197,118.042,17900.0
2015-04-08 10:15:00,158.77,158.98,158.72,158.96,16300.0,118.0272,118.1833,117.99,118.1684,16300.0
2015-04-08 10:20:00,158.98,159.26,158.93,159.09,16300.0,118.1833,118.3914,118.1461,118.2651,16300.0
2015-04-08 10:25:00,159.1,159.57,159.07,159.4,23000.0,118.2725,118.6219,118.2502,118.4955,23000.0
2015-04-08 10:30:00,159.44,159.56,159.31,159.38,22600.0,118.5252,118.6144,118.4286,118.4806,22600.0
2015-04-08 10:35:00,159.34,159.39,158.86,158.94,40500.0,118.4509,118.4881,118.0941,118.1535,40500.0
2015-04-08 10:40:00,158.91,158.95,158.34,158.35,90100.0,118.1312,118.161,117.7075,117.715,90100.0
2015-04-08 10:45:00,158.35,158.54,158.15,158.54,38000.0,117.715,117.8562,117.5663,117.8562,38000.0
2015-04-08 10:50:00,158.56,159.15,158.55,159.14,44000.0,117.8711,118.3097,117.8636,118.3022,44000.0
2015-04-08 10:55:00,159.07,159.13,158.82,158.89,20000.0,118.2502,118.2948,118.0643,118.1164,20000.0
2015-04-08 11:00:00,158.89,159.29,158.84,159.25,24600.0,118.1164,118.4137,118.0792,118.384,24600.0
2015-04-08 11:05:00,159.28,159.4,159.19,159.32,55700.0,118.4063,118.4955,118.3394,118.436,55700.0
2015-04-08 11:10:00,159.3,159.48,159.16,159.46,18000.0,118.4212,118.555,118.3171,118.5401,18000.0
2015-04-08 11:15:00,159.47,159.75,159.37,159.74,18500.0,118.5475,118.7557,118.4732,118.7483,18500.0
2015-04-08 11:20:00,159.67,159.72,159.42,159.45,22800.0,118.6962,118.7334,118.5104,118.5327,22800.0
2015-04-08 11:25:00,159.48,160.0,159.36,159.95,68000.0,118.555,118.9415,118.4658,118.9044,68000.0
2015-04-08 11:30:00,159.92,160.14,159.73,160.04,90000.0,118.8821,119.0456,118.7408,118.9713,90000.0
2015-04-08 11:35:00,160.1,160.34,159.91,159.94,35100.0,119.0159,119.1943,118.8746,118.8969,35100.0
2015-04-08 11:40:00,160.0,160.2,159.95,160.04,23800.0,118.9415,119.0902,118.9044,118.9713,23800.0
2015-04-08 11:45:00,160.08,160.67,160.03,160.64,30200.0,119.001,119.4396,118.9638,119.4173,30200.0
2015-04-08 11:50:00,160.65,160.99,160.25,160.25,15000.0,119.4247,119.6775,119.1274,119.1274,15000.0
2015-04-08 11:55:00,160.27,160.34,160.08,160.2,11700.0,119.1422,119.1943,119.001,119.0902,11700.0
2015-04-08 12:00:00,160.2,160.21,159.95,159.97,17800.0,119.0902,119.0976,118.9044,118.9192,17800.0
2015-04-08 12:05:00,159.93,160.04,159.79,160.0,12300.0,118.8895,118.9713,118.7854,118.9415,12300.0
2015-04-08 12:10:00,160.05,160.05,159.88,159.94,5600.0,118.9787,118.9787,118.8523,118.8969,5600.0
2015-04-08 12:15:00,159.97,160.02,159.75,159.8,5900.0,118.9192,118.9564,118.7557,118.7929,5900.0
2015-04-08 12:20:00,159.79,160.08,159.61,159.77,8900.0,118.7854,119.001,118.6516,118.7706,8900.0
2015-04-08 12:25:00,159.77,159.83,159.56,159.72,5300.0,118.7706,118.8152,118.6144,118.7334,5300.0
2015-04-08 12:30:00,159.63,159.79,159.44,159.63,17900.0,118.6665,118.7854,118.5252,118.6665,17900.0
2015-04-08 12:35:00,159.55,159.78,159.48,159.6,30400.0,118.607,118.778,118.555,118.6442,30400.0
2015-04-08 12:40:00,159.62,159.76,159.52,159.71,8100.0,118.659,118.7631,118.5847,118.726,8100.0
2015-04-08 12:45:00,159.7,159.94,159.68,159.81,13000.0,118.7185,118.8969,118.7037,118.8003,13000.0
2015-04-08 12:50:00,159.86,159.97,159.51,159.73,15800.0,118.8375,118.9192,118.5773,118.7408,15800.0
2015-04-08 12:55:00,159.67,159.82,159.54,159.64,24300.0,118.6962,118.8077,118.5996,118.6739,24300.0
2015-04-08 13:00:00,159.65,159.79,159.48,159.58,22200.0,118.6814,118.7854,118.555,118.6293,22200.0
2015-04-08 13:05:00,159.57,159.78,159.53,159.7,7600.0,118.6219,118.778,118.5921,118.7185,7600.0
2015-04-08 13:10:00,159.7,159.84,159.5,159.53,23500.0,118.7185,118.8226,118.5698,118.5921,23500.0
2015-04-08 13:15:00,159.51,159.78,159.49,159.68,19600.0,118.5773,118.778,118.5624,118.7037,19600.0
2015-04-08 13:20:00,159.67,159.84,159.5,159.69,8700.0,118.6962,118.8226,118.5698,118.7111,8700.0
2015-04-08 13:25:00,159.73,159.81,159.62,159.69,5800.0,118.7408,118.8003,118.659,118.7111,5800.0
2015-04-08 13:30:00,159.67,159.75,159.48,159.75,12900.0,118.6962,118.7557,118.555,118.7557,12900.0
2015-04-08 13:35:00,159.77,159.91,159.58,159.66,15600.0,118.7706,118.8746,118.6293,118.6888,15600.0
2015-04-08 13:40:00,159.68,159.73,159.52,159.59,12500.0,118.7037,118.7408,118.5847,118.6367,12500.0
2015-04-08 13:45:00,159.59,159.78,159.56,159.63,10200.0,118.6367,118.778,118.6144,118.6665,10200.0
2015-04-08 13:50:00,159.62,159.77,159.48,159.67,30500.0,118.659,118.7706,118.555,118.6962,30500.0
2015-04-08 13:55:00,159.61,159.68,159.39,159.55,9900.0,118.6516,118.7037,118.4881,118.607,9900.0
2015-04-08 14:00:00,159.5,159.55,159.15,159.31,30800.0,118.5698,118.607,118.3097,118.4286,30800.0
2015-04-08 14:05:00,159.28,159.56,158.76,158.77,53300.0,118.4063,118.6144,118.0197,118.0272,53300.0
2015-04-08 14:10:00,158.72,159.69,158.6,159.58,31200.0,117.99,118.7111,117.9008,118.6293,31200.0
2015-04-08 14:15:00,159.6,159.97,159.35,159.76,22600.0,118.6442,118.9192,118.4583,118.7631,22600.0
2015-04-08 14:20:00,159.8,160.0,159.51,159.6,17900.0,118.7929,118.9415,118.5773,118.6442,17900.0
2015-04-08 14:25:00,159.61,159.77,159.52,159.7,16700.0,118.6516,118.7706,118.5847,118.7185,16700.0
2015-04-08 14:30:00,159.65,159.77,159.5,159.71,10300.0,118.6814,118.7706,118.5698,118.726,10300.0
2015-04-08 14:35:00,159.74,159.78,159.37,159.59,27600.0,118.7483,118.778,118.4732,118.6367,27600.0
2015-04-08 14:40:00,159.49,159.69,159.38,159.69,18300.0,118.5624,118.7111,118.4806,118.7111,18300.0
2015-04-08 14:45:00,159.68,159.78,159.52,159.72,12500.0,118.7037,118.778,118.5847,118.7334,12500.0
2015-04-08 14:50:00,159.7,159.77,159.4,159.4,29700.0,118.7185,118.7706,118.4955,118.4955,29700.0
2015-04-08 14:55:00,159.43,159.68,159.37,159.52,44000.0,118.5178,118.7037,118.4732,118.5847,44000.0
2015-04-08 15:00:00,159.62,159.9,159.5,159.83,17300.0,118.659,118.8672,118.5698,118.8152,17300.0
2015-04-08 15:05:00,159.8,159.81,159.55,159.67,15900.0,118.7929,118.8003,118.607,118.6962,15900.0
2015-04-08 15:10:00,159.59,159.77,159.49,159.5,20700.0,118.6367,118.7706,118.5624,118.5698,20700.0
2015-04-08 15:15:00,159.55,159.73,159.44,159.54,22300.0,118.607,118.7408,118.5252,118.5996,22300.0
2015-04-08 15:20:00,159.52,159.67,159.41,159.54,21800.0,118.5847,118.6962,118.5029,118.5996,21800.0
2015-04-08 15:25:00,159.54,159.78,159.52,159.55,21200.0,118.5996,118.778,118.5847,118.607,21200.0
2015-04-08 15:30:00,159.59,159.77,159.53,159.65,30500.0,118.6367,118.7706,118.5921,118.6814,30500.0
2015-04-08 15:35:00,159.63,159.78,159.57,159.7,36600.0,118.6665,118.778,118.6219,118.7185,36600.0
2015-04-08 15:40:00,159.7,159.99,159.62,159.99,36800.0,118.7185,118.9341,118.659,118.9341,36800.0
2015-04-08 15:45:00,159.97,160.0,159.67,159.73,37000.0,118.9192,118.9415,118.6962,118.7408,37000.0
2015-04-08 15:50:00,159.75,160.01,159.71,160.0,59300.0,118.7557,118.949,118.726,118.9415,59300.0
2015-04-08 15:55:00,159.99,160.37,159.84,160.33,166100.0,118.9341,119.2166,118.8226,119.1869,166100.0
2015-04-09 09:30:00,161.23,161.64,160.5,161.55,67600.0,119.8559,120.1607,119.3132,120.0938,67600.0
2015-04-09 09:35:00,161.4,161.8,161.3,161.47,29800.0,119.9823,120.2796,119.9079,120.0343,29800.0
2015-04-09 09:40:00,161.44,161.72,161.39,161.43,51000.0,120.012,120.2202,119.9748,120.0046,51000.0
2015-04-09 09:45:00,161.39,161.53,160.8,160.98,51900.0,119.9748,120.0789,119.5362,119.6701,51900.0
2015-04-09 09:50:00,160.95,161.28,160.5,161.03,42900.0,119.6478,119.8931,119.3132,119.7072,42900.0
2015-04-09 09:55:00,161.0,161.0,160.5,160.5,51800.0,119.6849,119.6849,119.3132,119.3132,51800.0
2015-04-09 10:00:00,160.45,160.8,160.39,160.41,56700.0,119.2761,119.5362,119.2315,119.2463,56700.0
2015-04-09 10:05:00,160.36,160.4,159.87,159.92,77900.0,119.2092,119.2389,118.8449,118.8821,77900.0
2015-04-09 10:10:00,159.88,160.17,159.5,160.13,67700.0,118.8523,119.0679,118.5698,119.0382,67700.0
2015-04-09 10:15:00,160.13,160.37,159.92,160.0,43300.0,119.0382,119.2166,118.8821,118.9415,43300.0
2015-04-09 10:20:00,160.0,160.11,159.66,159.99,35000.0,118.9415,119.0233,118.6888,118.9341,35000.0
2015-04-09 10:25:00,159.97,160.48,159.94,160.33,23300.0,118.9192,119.2984,118.8969,119.1869,23300.0
2015-04-09 10:30:00,160.33,160.41,160.06,160.13,18400.0,119.1869,119.2463,118.9861,119.0382,18400.0
2015-04-09 10:35:00,160.2,160.21,159.59,159.79,44500.0,119.0902,119.0976,118.6367,118.7854,44500.0
2015-04-09 10:40:00,159.79,159.83,159.51,159.74,55500.0,118.7854,118.8152,118.5773,118.7483,55500.0
2015-04-09 10:45:00,159.73,159.79,159.46,159.74,50000.0,118.7408,118.7854,118.5401,118.7483,50000.0
2015-04-09 10:50:00,159.73,159.75,159.31,159.4,41800.0,118.7408,118.7557,118.4286,118.4955,41800.0
2015-04-09 10:55:00,159.37,159.52,159.07,159.42,19600.0,118.4732,118.5847,118.2502,118.5104,19600.0
2015-04-09 11:00:00,159.45,159.78,159.36,159.73,17700.0,118.5327,118.778,118.4658,118.7408,17700.0
2015-04-09 11:05:00,159.7,159.87,159.55,159.85,14100.0,118.7185,118.8449,118.607,118.83,14100.0
2015-04-09 11:10:00,159.79,160.0,159.6,159.9,37600.0,118.7854,118.9415,118.6442,118.8672,37600.0
2015-04-09 11:15:00,159.82,159.89,159.4,159.77,27300.0,118.8077,118.8598,118.4955,118.7706,27300.0
2015-04-09 11:20:00,159.71,160.0,159.59,159.74,33500.0,118.726,118.9415,118.6367,118.7483,33500.0
2015-04-09 11:25:00,159.74,159.96,159.67,159.84,35500.0,118.7483,118.9118,118.6962,118.8226,35500.0
2015-04-09 11:30:00,159.8,159.84,159.5,159.67,20600.0,118.7929,118.8226,118.5698,118.6962,20600.0
2015-04-09 11:35:00,159.72,159.82,159.43,159.74,20800.0,118.7334,118.8077,118.5178,118.7483,20800.0
2015-04-09 11:40:00,159.75,160.05,159.73,159.85,37600.0,118.7557,118.9787,118.7408,118.83,37600.0
2015-04-09 11:45:00,159.86,160.02,159.78,159.78,14700.0,118.8375,118.9564,118.778,118.778,14700.0
2015-04-09 11:50:00,159.79,159.9,159.73,159.82,16400.0,118.7854,118.8672,118.7408,118.8077,16400.0
2015-04-09 11:55:00,159.79,159.93,159.7,159.86,31100.0,118.7854,118.8895,118.7185,118.8375,31100.0
2015-04-09 12:00:00,159.82,159.97,159.8,159.97,17300.0,118.8077,118.9192,118.7929,118.9192,17300.0
2015-04-09 12:05:00,159.97,160.21,159.95,160.1,16300.0,118.9192,119.0976,118.9044,119.0159,16300.0
2015-04-09 12:10:00,160.08,160.21,160.02,160.16,12900.0,119.001,119.0976,118.9564,119.0605,12900.0
2015-04-09 12:15:00,160.18,160.36,159.99,160.34,15200.0,119.0753,119.2092,118.9341,119.1943,15200.0
2015-04-09 12:20:00,160.29,160.6,160.26,160.57,9400.0,119.1571,119.3876,119.1348,119.3653,9400.0
2015-04-09 12:25:00,160.59,161.05,160.59,161.02,32300.0,119.3801,119.7221,119.3801,119.6998,32300.0
2015-04-09 12:30:00,161.03,161.04,160.71,160.82,25700.0,119.7072,119.7147,119.4693,119.5511,25700.0
2015-04-09 12:35:00,160.81,161.07,160.74,161.0,25200.0,119.5437,119.737,119.4916,119.6849,25200.0
2015-04-09 12:40:00,160.99,161.17,160.94,161.07,19300.0,119.6775,119.8113,119.6403,119.737,19300.0
2015-04-09 12:45:00,161.12,161.15,161.01,161.11,15800.0,119.7741,119.7964,119.6924,119.7667,15800.0
2015-04-09 12:50:00,161.07,161.25,160.95,160.97,29800.0,119.737,119.8708,119.6478,119.6626,29800.0
2015-04-09 12:55:00,160.97,161.21,160.88,161.15,68800.0,119.6626,119.841,119.5957,119.7964,68800.0
2015-04-09 13:00:00,161.18,161.28,161.0,161.04,27600.0,119.8187,119.8931,119.6849,119.7147,27600.0
2015-04-09 13:05:00,161.03,161.04,160.88,160.98,50300.0,119.7072,119.7147,119.5957,119.6701,50300.0
2015-04-09 13:10:00,160.98,161.23,160.98,161.18,47300.0,119.6701,119.8559,119.6701,119.8187,47300.0
2015-04-09 13:15:00,161.17,161.22,160.92,161.22,28800.0,119.8113,119.8485,119.6254,119.8485,28800.0
2015-04-09 13:20:00,161.15,161.34,161.02,161.25,21400.0,119.7964,119.9377,119.6998,119.8708,21400.0
2015-04-09 13:25:00,161.22,161.22,160.79,160.79,7200.0,119.8485,119.8485,119.5288,119.5288,7200.0
2015-04-09 13:30:00,160.79,160.87,160.66,160.72,17900.0,119.5288,119.5883,119.4322,119.4768,17900.0
2015-04-09 13:35:00,160.74,160.81,160.66,160.68,12700.0,119.4916,119.5437,119.4322,119.447,12700.0
2015-04-09 13:40:00,160.66,160.92,160.58,160.87,12900.0,119.4322,119.6254,119.3727,119.5883,12900.0
2015-04-09 13:45:00,160.89,161.0,160.78,160.78,17100.0,119.6031,119.6849,119.5214,119.5214,17100.0
2015-04-09 13:50:00,160.8,161.04,160.78,160.78,14100.0,119.5362,119.7147,119.5214,119.5214,14100.0
2015-04-09 13:55:00,160.78,160.9,160.71,160.82,10700.0,119.5214,119.6106,119.4693,119.5511,10700.0
2015-04-09 14:00:00,160.79,160.96,160.68,160.91,8500.0,119.5288,119.6552,119.447,119.618,8500.0
2015-04-09 14:05:00,160.78,160.84,160.66,160.71,12000.0,119.5214,119.566,119.4322,119.4693,12000.0
2015-04-09 14:10:00,160.69,160.84,160.69,160.78,13800.0,119.4545,119.566,119.4545,119.5214,13800.0
2015-04-09 14:15:00,160.76,160.84,160.63,160.78,14400.0,119.5065,119.566,119.4099,119.5214,14400.0
2015-04-09 14:20:00,160.75,160.8,160.5,160.57,18200.0,119.4991,119.5362,119.3132,119.3653,18200.0
2015-04-09 14:25:00,160.56,160.95,160.56,160.83,7900.0,119.3578,119.6478,119.3578,119.5585,7900.0
2015-04-09 14:30:00,160.8,160.88,160.68,160.68,11300.0,119.5362,119.5957,119.447,119.447,11300.0
2015-04-09 14:35:00,160.68,160.9,160.68,160.83,11200.0,119.447,119.6106,119.447,119.5585,11200.0
2015-04-09 14:40:00,160.86,160.96,160.75,160.88,8900.0,119.5808,119.6552,119.4991,119.5957,8900.0
2015-04-09 14:45:00,160.85,160.99,160.79,160.83,11300.0,119.5734,119.6775,119.5288,119.5585,11300.0
2015-04-09 14:50:00,160.79,160.84,160.7,160.79,11100.0,119.5288,119.566,119.4619,119.5288,11100.0
2015-04-09 14:55:00,160.77,161.08,160.73,160.91,9700.0,119.5139,119.7444,119.4842,119.618,9700.0
2015-04-09 15:00:00,160.91,161.14,160.89,161.03,18400.0,119.618,119.789,119.6031,119.7072,18400.0
2015-04-09 15:05:00,161.05,161.16,160.96,161.08,14200.0,119.7221,119.8039,119.6552,119.7444,14200.0
2015-04-09 15:10:00,161.12,161.56,161.01,161.41,24100.0,119.7741,120.1012,119.6924,119.9897,24100.0
2015-04-09 15:15:00,161.48,161.68,161.36,161.64,22400.0,120.0417,120.1904,119.9525,120.1607,22400.0
2015-04-09 15:20:00,161.65,161.75,161.5,161.62,14700.0,120.1681,120.2425,120.0566,120.1458,14700.0
2015-04-09 15:25:00,161.61,161.73,161.46,161.65,16900.0,120.1384,120.2276,120.0269,120.1681,16900.0
2015-04-09 15:30:00,161.67,161.75,161.45,161.45,22500.0,120.183,120.2425,120.0194,120.0194,22500.0
2015-04-09 15:35:00,161.49,161.54,161.21,161.4,18200.0,120.0492,120.0863,119.841,119.9823,18200.0
2015-04-09 15:40:00,161.39,161.49,161.28,161.34,16900.0,119.9748,120.0492,119.8931,119.9377,16900.0
2015-04-09 15:45:00,161.31,161.55,161.28,161.46,39800.0,119.9154,120.0938,119.8931,120.0269,39800.0
2015-04-09 15:50:00,161.48,161.68,161.27,161.53,74700.0,120.0417,120.1904,119.8856,120.0789,74700.0
2015-04-09 15:55:00,161.51,161.75,161.45,161.48,92400.0,120.064,120.2425,120.0194,120.0417,92400.0
2015-04-10 09:30:00,161.59,161.9,161.1,161.49,56000.0,120.1235,120.354,119.7593,120.0492,56000.0
2015-04-10 09:35:00,161.74,161.89,160.77,160.91,30400.0,120.235,120.3465,119.5139,119.618,30400.0
2015-04-10 09:40:00,160.73,161.12,160.31,160.57,27700.0,119.4842,119.7741,119.172,119.3653,27700.0
2015-04-10 09:45:00,160.59,161.43,160.49,161.43,17200.0,119.3801,120.0046,119.3058,120.0046,17200.0
2015-04-10 09:50:00,161.46,161.54,160.92,161.15,25100.0,120.0269,120.0863,119.6254,119.7964,25100.0
2015-04-10 09:55:00,161.08,161.53,161.06,161.37,21000.0,119.7444,120.0789,119.7295,119.96,21000.0
2015-04-10 10:00:00,161.3,161.7,161.3,161.55,19100.0,119.9079,120.2053,119.9079,120.0938,19100.0
2015-04-10 10:05:00,161.5,162.19,161.49,162.17,101500.0,120.0566,120.5695,120.0492,120.5547,101500.0
2015-04-10 10:10:00,162.17,162.17,161.56,161.95,45300.0,120.5547,120.5547,120.1012,120.3911,45300.0
2015-04-10 10:15:00,161.87,162.08,161.63,161.77,15600.0,120.3317,120.4878,120.1533,120.2573,15600.0
2015-04-10 10:20:00,161.75,162.1,161.67,161.85,17200.0,120.2425,120.5026,120.183,120.3168,17200.0
2015-04-10 10:25:00,161.85,161.88,161.58,161.7,17900.0,120.3168,120.3391,120.1161,120.2053,17900.0
2015-04-10 10:30:00,161.74,161.76,161.56,161.74,13600.0,120.235,120.2499,120.1012,120.235,13600.0
2015-04-10 10:35:00,161.77,161.84,161.6,161.72,24800.0,120.2573,120.3094,120.131,120.2202,24800.0
2015-04-10 10:40:00,161.73,161.77,161.48,161.6,24900.0,120.2276,120.2573,120.0417,120.131,24900.0
2015-04-10 10:45:00,161.61,161.62,161.2,161.33,15800.0,120.1384,120.1458,119.8336,119.9302,15800.0
2015-04-10 10:50:00,161.26,161.59,161.19,161.57,12600.0,119.8782,120.1235,119.8262,120.1086,12600.0
2015-04-10 10:55:00,161.54,161.71,161.54,161.7,11300.0,120.0863,120.2127,120.0863,120.2053,11300.0
2015-04-10 11:00:00,161.69,161.74,161.53,161.53,9400.0,120.1979,120.235,120.0789,120.0789,9400.0
2015-04-10 11:05:00,161.57,161.94,161.52,161.86,9700.0,120.1086,120.3837,120.0715,120.3242,9700.0
2015-04-10 11:10:00,161.82,161.94,161.73,161.8,9800.0,120.2945,120.3837,120.2276,120.2796,9800.0
2015-04-10 11:15:00,161.79,161.91,161.7,161.71,6400.0,120.2722,120.3614,120.2053,120.2127,6400.0
2015-04-10 11:20:00,161.71,161.74,161.55,161.58,12200.0,120.2127,120.235,120.0938,120.1161,12200.0
2015-04-10 11:25:00,161.56,161.85,161.52,161.84,13500.0,120.1012,120.3168,120.0715,120.3094,13500.0
2015-04-10 11:30:00,161.78,162.41,161.69,162.26,53200.0,120.2648,120.7331,120.1979,120.6216,53200.0
2015-04-10 11:35:00,162.26,162.36,162.21,162.31,12800.0,120.6216,120.6959,120.5844,120.6588,12800.0
2015-04-10 11:40:00,162.33,162.33,162.15,162.19,18800.0,120.6736,120.6736,120.5398,120.5695,18800.0
2015-04-10 11:45:00,162.18,162.18,162.0,162.1,17300.0,120.5621,120.5621,120.4283,120.5026,17300.0
2015-04-10 11:50:00,162.15,162.47,162.13,162.46,11200.0,120.5398,120.7777,120.5249,120.7703,11200.0
2015-04-10 11:55:00,162.42,162.54,162.37,162.4,18300.0,120.7405,120.8297,120.7034,120.7257,18300.0
2015-04-10 12:00:00,162.39,162.48,162.27,162.32,10200.0,120.7182,120.7851,120.629,120.6662,10200.0
2015-04-10 12:05:00,162.36,162.44,162.32,162.43,9500.0,120.6959,120.7554,120.6662,120.748,9500.0
2015-04-10 12:10:00,162.39,162.55,162.35,162.55,13400.0,120.7182,120.8372,120.6885,120.8372,13400.0
2015-04-10 12:15:00,162.55,162.83,162.52,162.81,28000.0,120.8372,121.0453,120.8149,121.0304,28000.0
2015-04-10 12:20:00,162.81,162.83,162.6,162.69,31100.0,121.0304,121.0453,120.8743,120.9412,31100.0
2015-04-10 12:25:00,162.66,162.93,162.64,162.93,11800.0,120.9189,121.1197,120.9041,121.1197,11800.0
2015-04-10 12:30:00,162.89,162.99,162.85,162.87,10100.0,121.0899,121.1643,121.0602,121.075,10100.0
2015-04-10 12:35:00,162.87,162.94,162.8,162.9,10600.0,121.075,121.1271,121.023,121.0974,10600.0
2015-04-10 12:40:00,162.87,162.98,162.86,162.98,10700.0,121.075,121.1568,121.0676,121.1568,10700.0
2015-04-10 12:45:00,162.94,162.95,162.65,162.67,7100.0,121.1271,121.1345,120.9115,120.9264,7100.0
2015-04-10 12:50:00,162.66,162.72,162.64,162.7,13500.0,120.9189,120.9635,120.9041,120.9487,13500.0
2015-04-10 12:55:00,162.72,162.99,162.72,162.98,19300.0,120.9635,121.1643,120.9635,121.1568,19300.0
2015-04-10 13:00:00,162.97,163.1,162.97,162.97,13400.0,121.1494,121.246,121.1494,121.1494,13400.0
2015-04-10 13:05:00,163.02,163.08,162.95,162.98,7000.0,121.1866,121.2312,121.1345,121.1568,7000.0
2015-04-10 13:10:00,162.98,162.99,162.79,162.79,10000.0,121.1568,121.1643,121.0156,121.0156,10000.0
2015-04-10 13:15:00,162.77,162.84,162.67,162.81,5800.0,121.0007,121.0527,120.9264,121.0304,5800.0
2015-04-10 13:20:00,162.8,162.97,162.79,162.82,8800.0,121.023,121.1494,121.0156,121.0379,8800.0
2015-04-10 13:25:00,162.81,162.87,162.75,162.79,19200.0,121.0304,121.075,120.9858,121.0156,19200.0
2015-04-10 13:30:00,162.83,162.9,162.77,162.77,17100.0,121.0453,121.0974,121.0007,121.0007,17100.0
2015-04-10 13:35:00,162.81,163.05,162.81,163.03,9000.0,121.0304,121.2089,121.0304,121.194,9000.0
2015-04-10 13:40:00,162.98,163.23,162.98,163.19,7400.0,121.1568,121.3427,121.1568,121.3129,7400.0
2015-04-10 13:45:00,163.17,163.21,163.03,163.15,31300.0,121.2981,121.3278,121.194,121.2832,31300.0
2015-04-10 13:50:00,163.21,163.32,163.17,163.22,16100.0,121.3278,121.4096,121.2981,121.3352,16100.0
2015-04-10 13:55:00,163.22,163.27,163.16,163.24,9200.0,121.3352,121.3724,121.2906,121.3501,9200.0
2015-04-10 14:00:00,163.23,163.35,163.17,163.31,26300.0,121.3427,121.4319,121.2981,121.4021,26300.0
2015-04-10 14:05:00,163.34,163.36,163.2,163.23,11600.0,121.4244,121.4393,121.3204,121.3427,11600.0
2015-04-10 14:10:00,163.27,163.5,163.25,163.45,50400.0,121.3724,121.5434,121.3575,121.5062,50400.0
2015-04-10 14:15:00,163.47,163.57,163.38,163.48,37400.0,121.5211,121.5954,121.4542,121.5285,37400.0
2015-04-10 14:20:00,163.49,163.59,163.14,163.17,15200.0,121.5359,121.6103,121.2758,121.2981,15200.0
2015-04-10 14:25:00,163.18,163.18,163.01,163.08,10600.0,121.3055,121.3055,121.1791,121.2312,10600.0
2015-04-10 14:30:00,163.08,163.28,163.03,163.14,13800.0,121.2312,121.3798,121.194,121.2758,13800.0
2015-04-10 14:35:00,163.12,163.32,163.04,163.29,19100.0,121.2609,121.4096,121.2014,121.3873,19100.0
2015-04-10 14:40:00,163.29,163.32,163.14,163.25,25100.0,121.3873,121.4096,121.2758,121.3575,25100.0
2015-04-10 14:45:00,163.27,163.43,163.25,163.36,19900.0,121.3724,121.4913,121.3575,121.4393,19900.0
2015-04-10 14:50:00,163.35,163.42,163.21,163.36,22000.0,121.4319,121.4839,121.3278,121.4393,22000.0
2015-04-10 14:55:00,163.36,163.6,163.33,163.5,52000.0,121.4393,121.6177,121.417,121.5434,52000.0
2015-04-10 15:00:00,163.49,163.58,163.43,163.48,44700.0,121.5359,121.6029,121.4913,121.5285,44700.0
2015-04-10 15:05:00,163.49,163.64,163.45,163.53,34800.0,121.5359,121.6475,121.5062,121.5657,34800.0
2015-04-10 15:10:00,163.54,163.69,163.46,163.46,33100.0,121.5731,121.6846,121.5136,121.5136,33100.0
2015-04-10 15:15:00,163.45,163.46,163.03,163.03,39300.0,121.5062,121.5136,121.194,121.194,39300.0
2015-04-10 15:20:00,163.06,163.28,162.97,163.19,42800.0,121.2163,121.3798,121.1494,121.3129,42800.0
2015-04-10 15:25:00,163.16,163.27,163.12,163.26,25700.0,121.2906,121.3724,121.2609,121.365,25700.0
2015-04-10 15:30:00,163.27,163.41,163.2,163.38,31500.0,121.3724,121.4765,121.3204,121.4542,31500.0
2015-04-10 15:35:00,163.42,163.49,163.36,163.45,29800.0,121.4839,121.5359,121.4393,121.5062,29800.0
2015-04-10 15:40:00,163.46,163.52,163.27,163.35,35400.0,121.5136,121.5582,121.3724,121.4319,35400.0
2015-04-10 15:45:00,163.39,163.39,163.16,163.18,36000.0,121.4616,121.4616,121.2906,121.3055,36000.0
2015-04-10 15:50:00,163.19,163.29,163.08,163.29,50600.0,121.3129,121.3873,121.2312,121.3873,50600.0
2015-04-10 15:55:00,163.28,163.48,163.11,163.35,94300.0,121.3798,121.5285,121.2535,121.4319,94300.0
2015-04-13 09:30:00,162.82,163.99,162.64,163.81,60400.0,121.0379,121.9076,120.9041,121.7738,60400.0
2015-04-13 09:35:00,163.98,164.24,163.82,163.96,36700.0,121.9002,122.0935,121.7813,121.8853,36700.0
2015-04-13 09:40:00,163.96,164.24,163.89,164.23,29800.0,121.8853,122.0935,121.8333,122.0861,29800.0
2015-04-13 09:45:00,164.17,164.25,163.9,164.04,21300.0,122.0414,122.1009,121.8407,121.9448,21300.0
2015-04-13 09:50:00,164.12,164.19,163.87,164.04,12100.0,122.0043,122.0563,121.8184,121.9448,12100.0
2015-04-13 09:55:00,164.04,164.24,164.01,164.11,11700.0,121.9448,122.0935,121.9225,121.9968,11700.0
2015-04-13 10:00:00,164.12,164.23,164.03,164.21,9300.0,122.0043,122.0861,121.9374,122.0712,9300.0
2015-04-13 10:05:00,164.23,164.24,164.1,164.17,9500.0,122.0861,122.0935,121.9894,122.0414,9500.0
2015-04-13 10:10:00,164.07,164.23,164.02,164.21,12000.0,121.9671,122.0861,121.9299,122.0712,12000.0
2015-04-13 10:15:00,164.19,164.21,164.06,164.13,24400.0,122.0563,122.0712,121.9597,122.0117,24400.0
2015-04-13 10:20:00,164.12,164.55,164.03,164.52,21900.0,122.0043,122.3239,121.9374,122.3016,21900.0
2015-04-13 10:25:00,164.42,164.63,164.37,164.59,22100.0,122.2273,122.3834,122.1901,122.3537,22100.0
2015-04-13 10:30:00,164.59,164.65,164.43,164.49,28900.0,122.3537,122.3983,122.2347,122.2793,28900.0
2015-04-13 10:35:00,164.54,164.65,164.42,164.44,17900.0,122.3165,122.3983,122.2273,122.2422,17900.0
2015-04-13 10:40:00,164.5,164.57,164.36,164.49,15800.0,122.2868,122.3388,122.1827,122.2793,15800.0
2015-04-13 10:45:00,164.49,164.51,164.39,164.42,10300.0,122.2793,122.2942,122.205,122.2273,10300.0
2015-04-13 10:50:00,164.47,164.56,164.36,164.48,17900.0,122.2645,122.3314,122.1827,122.2719,17900.0
2015-04-13 10:55:00,164.48,164.53,164.38,164.45,10900.0,122.2719,122.3091,122.1976,122.2496,10900.0
2015-04-13 11:00:00,164.42,164.67,164.4,164.66,10900.0,122.2273,122.4131,122.2124,122.4057,10900.0
2015-04-13 11:05:00,164.65,164.72,164.5,164.61,6600.0,122.3983,122.4503,122.2868,122.3685,6600.0
2015-04-13 11:10:00,164.67,164.67,164.42,164.59,19200.0,122.4131,122.4131,122.2273,122.3537,19200.0
2015-04-13 11:15:00,164.68,164.69,164.5,164.57,6000.0,122.4206,122.428,122.2868,122.3388,6000.0
2015-04-13 11:20:00,164.54,164.62,164.51,164.54,7600.0,122.3165,122.376,122.2942,122.3165,7600.0
2015-04-13 11:25:00,164.54,164.62,164.41,164.41,12200.0,122.3165,122.376,122.2199,122.2199,12200.0
2015-04-13 11:30:00,164.44,164.47,164.31,164.43,9400.0,122.2422,122.2645,122.1455,122.2347,9400.0
2015-04-13 11:35:00,164.47,164.6,164.39,164.49,8700.0,122.2645,122.3611,122.205,122.2793,8700.0
2015-04-13 11:40:00,164.46,164.57,164.43,164.51,5000.0,122.257,122.3388,122.2347,122.2942,5000.0
2015-04-13 11:45:00,164.5,164.53,164.41,164.5,13300.0,122.2868,122.3091,122.2199,122.2868,13300.0
2015-04-13 11:50:00,164.53,164.58,164.42,164.52,6300.0,122.3091,122.3462,122.2273,122.3016,6300.0
2015-04-13 11:55:00,164.47,164.54,164.38,164.49,6100.0,122.2645,122.3165,122.1976,122.2793,6100.0
2015-04-13 12:00:00,164.53,164.53,164.39,164.39,6600.0,122.3091,122.3091,122.205,122.205,6600.0
2015-04-13 12:05:00,164.4,164.47,164.23,164.27,8400.0,122.2124,122.2645,122.0861,122.1158,8400.0
2015-04-13 12:10:00,164.27,164.27,163.81,163.81,23000.0,122.1158,122.1158,121.7738,121.7738,23000.0
2015-04-13 12:15:00,163.89,163.98,163.61,163.68,26500.0,121.8333,121.9002,121.6252,121.6772,26500.0
2015-04-13 12:20:00,163.66,163.83,163.59,163.68,11300.0,121.6623,121.7887,121.6103,121.6772,11300.0
2015-04-13 12:25:00,163.61,163.66,163.47,163.58,9100.0,121.6252,121.6623,121.5211,121.6029,9100.0
2015-04-13 12:30:00,163.55,163.76,163.42,163.45,23500.0,121.5806,121.7367,121.4839,121.5062,23500.0
2015-04-13 12:35:00,163.6,163.64,163.57,163.63,8200.0,121.6177,121.6475,121.5954,121.64,8200.0
2015-04-13 12:40:00,163.66,163.7,163.4,163.46,11100.0,121.6623,121.6921,121.469,121.5136,11100.0
2015-04-13 12:45:00,163.52,163.66,163.42,163.49,19400.0,121.5582,121.6623,121.4839,121.5359,19400.0
2015-04-13 12:50:00,163.55,163.55,163.33,163.39,8800.0,121.5806,121.5806,121.417,121.4616,8800.0
2015-04-13 12:55:00,163.43,163.48,163.35,163.41,7600.0,121.4913,121.5285,121.4319,121.4765,7600.0
2015-04-13 13:00:00,163.42,163.43,163.03,163.03,32000.0,121.4839,121.4913,121.194,121.194,32000.0
2015-04-13 13:05:00,163.09,163.13,162.86,163.0,15600.0,121.2386,121.2683,121.0676,121.1717,15600.0
2015-04-13 13:10:00,162.96,162.96,162.71,162.94,7900.0,121.142,121.142,120.9561,121.1271,7900.0
2015-04-13 13:15:00,162.87,163.03,162.82,162.9,19000.0,121.075,121.194,121.0379,121.0974,19000.0
2015-04-13 13:20:00,162.9,162.99,162.49,162.49,11200.0,121.0974,121.1643,120.7926,120.7926,11200.0
2015-04-13 13:25:00,162.48,162.78,162.48,162.78,15400.0,120.7851,121.0081,120.7851,121.0081,15400.0
2015-04-13 13:30:00,162.71,162.89,162.63,162.87,20600.0,120.9561,121.0899,120.8966,121.075,20600.0
2015-04-13 13:35:00,162.9,163.02,162.79,162.84,16100.0,121.0974,121.1866,121.0156,121.0527,16100.0
2015-04-13 13:40:00,162.78,162.98,162.7,162.8,20600.0,121.0081,121.1568,120.9487,121.023,20600.0
2015-04-13 13:45:00,162.81,162.93,162.67,162.67,7200.0,121.0304,121.1197,120.9264,120.9264,7200.0
2015-04-13 13:50:00,162.64,162.87,162.56,162.83,7300.0,120.9041,121.075,120.8446,121.0453,7300.0
2015-04-13 13:55:00,162.86,162.86,162.72,162.84,9800.0,121.0676,121.0676,120.9635,121.0527,9800.0
2015-04-13 14:00:00,162.86,162.95,162.76,162.82,12700.0,121.0676,121.1345,120.9933,121.0379,12700.0
2015-04-13 14:05:00,162.83,162.95,162.82,162.95,12700.0,121.0453,121.1345,121.0379,121.1345,12700.0
2015-04-13 14:10:00,162.92,162.96,162.82,162.87,14100.0,121.1122,121.142,121.0379,121.075,14100.0
2015-04-13 14:15:00,162.91,162.98,162.76,162.96,5000.0,121.1048,121.1568,120.9933,121.142,5000.0
2015-04-13 14:20:00,162.95,162.95,162.83,162.83,8200.0,121.1345,121.1345,121.0453,121.0453,8200.0
2015-04-13 14:25:00,162.78,163.0,162.78,162.94,7100.0,121.0081,121.1717,121.0081,121.1271,7100.0
2015-04-13 14:30:00,162.98,163.0,162.82,163.0,13000.0,121.1568,121.1717,121.0379,121.1717,13000.0
2015-04-13 14:35:00,163.01,163.01,162.9,162.97,21900.0,121.1791,121.1791,121.0974,121.1494,21900.0
2015-04-13 14:40:00,162.99,163.0,162.85,162.92,23200.0,121.1643,121.1717,121.0602,121.1122,23200.0
2015-04-13 14:45:00,162.94,163.01,162.78,162.88,12700.0,121.1271,121.1791,121.0081,121.0825,12700.0
2015-04-13 14:50:00,162.87,162.97,162.58,162.82,13200.0,121.075,121.1494,120.8595,121.0379,13200.0
2015-04-13 14:55:00,162.8,162.85,162.66,162.76,13700.0,121.023,121.0602,120.9189,120.9933,13700.0
2015-04-13 15:00:00,162.73,162.75,162.57,162.64,10800.0,120.971,120.9858,120.852,120.9041,10800.0
2015-04-13 15:05:00,162.69,163.03,162.54,162.96,49400.0,120.9412,121.194,120.8297,121.142,49400.0
2015-04-13 15:10:00,162.95,162.98,162.84,162.89,15400.0,121.1345,121.1568,121.0527,121.0899,15400.0
2015-04-13 15:15:00,162.84,162.98,162.76,162.9,15100.0,121.0527,121.1568,120.9933,121.0974,15100.0
2015-04-13 15:20:00,162.9,163.03,162.69,162.74,11800.0,121.0974,121.194,120.9412,120.9784,11800.0
2015-04-13 15:25:00,162.68,162.81,162.59,162.77,9500.0,120.9338,121.0304,120.8669,121.0007,9500.0
2015-04-13 15:30:00,162.71,162.84,162.64,162.76,10700.0,120.9561,121.0527,120.9041,120.9933,10700.0
2015-04-13 15:35:00,162.78,162.91,162.73,162.76,14500.0,121.0081,121.1048,120.971,120.9933,14500.0
2015-04-13 15:40:00,162.77,162.85,162.6,162.7,18000.0,121.0007,121.0602,120.8743,120.9487,18000.0
2015-04-13 15:45:00,162.68,162.68,162.47,162.5,22100.0,120.9338,120.9338,120.7777,120.8,22100.0
2015-04-13 15:50:00,162.5,162.62,162.34,162.46,37000.0,120.8,120.8892,120.6811,120.7703,37000.0
2015-04-13 15:55:00,162.46,162.68,162.4,162.54,52800.0,120.7703,120.9338,120.7257,120.8297,52800.0
2015-04-14 09:30:00,162.49,163.27,162.49,163.27,66400.0,120.7926,121.3724,120.7926,121.3724,66400.0
2015-04-14 09:35:00,163.2,163.47,163.15,163.26,17300.0,121.3204,121.5211,121.2832,121.365,17300.0
2015-04-14 09:40:00,163.27,163.31,162.46,162.63,29900.0,121.3724,121.4021,120.7703,120.8966,29900.0
2015-04-14 09:45:00,162.62,162.68,161.81,162.04,16000.0,120.8892,120.9338,120.2871,120.458,16000.0
2015-04-14 09:50:00,162.04,162.21,161.4,161.66,23900.0,120.458,120.5844,119.9823,120.1756,23900.0
2015-04-14 09:55:00,161.69,161.82,161.16,161.18,33900.0,120.1979,120.2945,119.8039,119.8187,33900.0
2015-04-14 10:00:00,161.35,161.5,160.75,160.77,45100.0,119.9451,120.0566,119.4991,119.5139,45100.0
2015-04-14 10:05:00,160.76,161.12,160.56,161.12,47400.0,119.5065,119.7741,119.3578,119.7741,47400.0
2015-04-14 10:10:00,161.11,161.73,161.01,161.73,25900.0,119.7667,120.2276,119.6924,120.2276,25900.0
2015-04-14 10:15:00,161.71,161.92,161.71,161.77,21200.0,120.2127,120.3688,120.2127,120.2573,21200.0
2015-04-14 10:20:00,161.77,161.92,161.3,161.39,55000.0,120.2573,120.3688,119.9079,119.9748,55000.0
2015-04-14 10:25:00,161.37,161.48,161.21,161.42,93200.0,119.96,120.0417,119.841,119.9971,93200.0
2015-04-14 10:30:00,161.4,161.41,161.06,161.1,26600.0,119.9823,119.9897,119.7295,119.7593,26600.0
2015-04-14 10:35:00,161.11,161.22,160.73,160.87,64100.0,119.7667,119.8485,119.4842,119.5883,64100.0
2015-04-14 10:40:00,160.87,161.13,160.76,161.09,28400.0,119.5883,119.7816,119.5065,119.7518,28400.0
2015-04-14 10:45:00,161.13,161.72,161.08,161.63,20300.0,119.7816,120.2202,119.7444,120.1533,20300.0
2015-04-14 10:50:00,161.59,161.64,161.18,161.63,51500.0,120.1235,120.1607,119.8187,120.1533,51500.0
2015-04-14 10:55:00,161.66,161.66,161.24,161.41,13100.0,120.1756,120.1756,119.8633,119.9897,13100.0
2015-04-14 11:00:00,161.43,161.5,161.22,161.29,17200.0,120.0046,120.0566,119.8485,119.9005,17200.0
2015-04-14 11:05:00,161.28,161.59,161.27,161.53,11400.0,119.8931,120.1235,119.8856,120.0789,11400.0
2015-04-14 11:10:00,161.55,161.98,161.47,161.94,7700.0,120.0938,120.4134,120.0343,120.3837,7700.0
2015-04-14 11:15:00,161.89,162.21,161.84,161.89,13200.0,120.3465,120.5844,120.3094,120.3465,13200.0
2015-04-14 11:20:00,161.91,161.94,161.76,161.85,9600.0,120.3614,120.3837,120.2499,120.3168,9600.0
2015-04-14 11:25:00,161.9,161.93,161.32,161.39,12300.0,120.354,120.3763,119.9228,119.9748,12300.0
2015-04-14 11:30:00,161.4,161.82,161.4,161.72,33500.0,119.9823,120.2945,119.9823,120.2202,33500.0
2015-04-14 11:35:00,161.69,161.73,161.37,161.49,21000.0,120.1979,120.2276,119.96,120.0492,21000.0
2015-04-14 11:40:00,161.52,161.81,161.49,161.73,17200.0,120.0715,120.2871,120.0492,120.2276,17200.0
2015-04-14 11:45:00,161.75,161.84,161.54,161.54,4300.0,120.2425,120.3094,120.0863,120.0863,4300.0
2015-04-14 11:50:00,161.57,161.68,161.53,161.65,4700.0,120.1086,120.1904,120.0789,120.1681,4700.0
2015-04-14 11:55:00,161.68,161.72,161.46,161.72,14600.0,120.1904,120.2202,120.0269,120.2202,14600.0
2015-04-14 12:00:00,161.8,161.83,161.62,161.8,5400.0,120.2796,120.3019,120.1458,120.2796,5400.0
2015-04-14 12:05:00,161.8,162.19,161.76,162.19,11100.0,120.2796,120.5695,120.2499,120.5695,11100.0
2015-04-14 12:10:00,162.15,162.18,161.88,161.92,8500.0,120.5398,120.5621,120.3391,120.3688,8500.0
2015-04-14 12:15:00,161.91,162.02,161.74,161.75,9300.0,120.3614,120.4432,120.235,120.2425,9300.0
2015-04-14 12:20:00,161.73,161.9,161.7,161.86,12700.0,120.2276,120.354,120.2053,120.3242,12700.0
2015-04-14 12:25:00,161.94,161.98,161.84,161.95,8400.0,120.3837,120.4134,120.3094,120.3911,8400.0
2015-04-14 12:30:00,161.98,162.23,161.98,162.15,20800.0,120.4134,120.5993,120.4134,120.5398,20800.0
2015-04-14 12:35:00,162.16,162.36,162.0,162.01,17700.0,120.5472,120.6959,120.4283,120.4357,17700.0
2015-04-14 12:40:00,162.04,162.22,161.85,162.08,18400.0,120.458,120.5918,120.3168,120.4878,18400.0
2015-04-14 12:45:00,162.07,162.13,161.97,162.1,10800.0,120.4803,120.5249,120.406,120.5026,10800.0
2015-04-14 12:50:00,162.1,162.14,161.84,161.84,7400.0,120.5026,120.5324,120.3094,120.3094,7400.0
2015-04-14 12:55:00,161.83,162.02,161.74,161.86,8700.0,120.3019,120.4432,120.235,120.3242,8700.0
2015-04-14 13:00:00,161.88,161.92,161.6,161.63,6900.0,120.3391,120.3688,120.131,120.1533,6900.0
2015-04-14 13:05:00,161.61,161.7,161.53,161.6,9800.0,120.1384,120.2053,120.0789,120.131,9800.0
2015-04-14 13:10:00,161.58,161.71,161.49,161.64,16000.0,120.1161,120.2127,120.0492,120.1607,16000.0
2015-04-14 13:15:00,161.61,161.68,161.46,161.61,19400.0,120.1384,120.1904,120.0269,120.1384,19400.0
2015-04-14 13:20:00,161.62,161.84,161.53,161.84,17900.0,120.1458,120.3094,120.0789,120.3094,17900.0
2015-04-14 13:25:00,161.8,161.82,161.66,161.71,8800.0,120.2796,120.2945,120.1756,120.2127,8800.0
2015-04-14 13:30:00,161.81,161.93,161.65,161.72,8800.0,120.2871,120.3763,120.1681,120.2202,8800.0
2015-04-14 13:35:00,161.74,161.8,161.59,161.64,12100.0,120.235,120.2796,120.1235,120.1607,12100.0
2015-04-14 13:40:00,161.58,161.74,161.58,161.71,9400.0,120.1161,120.235,120.1161,120.2127,9400.0
2015-04-14 13:45:00,161.68,161.74,161.51,161.52,11900.0,120.1904,120.235,120.064,120.0715,11900.0
2015-04-14 13:50:00,161.61,161.8,161.58,161.79,11200.0,120.1384,120.2796,120.1161,120.2722,11200.0
2015-04-14 13:55:00,161.79,161.86,161.7,161.86,6600.0,120.2722,120.3242,120.2053,120.3242,6600.0
2015-04-14 14:00:00,161.88,161.93,161.73,161.93,8400.0,120.3391,120.3763,120.2276,120.3763,8400.0
2015-04-14 14:05:00,161.94,161.99,161.75,161.99,10400.0,120.3837,120.4209,120.2425,120.4209,10400.0
2015-04-14 14:10:00,161.99,161.99,161.74,161.9,11200.0,120.4209,120.4209,120.235,120.354,11200.0
2015-04-14 14:15:00,161.9,162.11,161.88,162.06,17100.0,120.354,120.5101,120.3391,120.4729,17100.0
2015-04-14 14:20:00,162.01,162.04,161.9,161.91,29000.0,120.4357,120.458,120.354,120.3614,29000.0
2015-04-14 14:25:00,161.92,162.2,161.9,162.18,24300.0,120.3688,120.577,120.354,120.5621,24300.0
2015-04-14 14:30:00,162.16,162.24,162.1,162.11,8800.0,120.5472,120.6067,120.5026,120.5101,8800.0
2015-04-14 14:35:00,162.1,162.2,161.98,162.06,17900.0,120.5026,120.577,120.4134,120.4729,17900.0
2015-04-14 14:40:00,162.04,162.08,161.95,162.05,6700.0,120.458,120.4878,120.3911,120.4655,6700.0
2015-04-14 14:45:00,162.07,162.14,162.0,162.12,24800.0,120.4803,120.5324,120.4283,120.5175,24800.0
2015-04-14 14:50:00,162.14,162.19,162.03,162.07,7500.0,120.5324,120.5695,120.4506,120.4803,7500.0
2015-04-14 14:55:00,162.05,162.29,162.05,162.21,9200.0,120.4655,120.6439,120.4655,120.5844,9200.0
2015-04-14 15:00:00,162.21,162.41,162.21,162.32,14000.0,120.5844,120.7331,120.5844,120.6662,14000.0
2015-04-14 15:05:00,162.3,162.3,162.08,162.12,14700.0,120.6513,120.6513,120.4878,120.5175,14700.0
2015-04-14 15:10:00,162.11,162.32,162.1,162.17,11700.0,120.5101,120.6662,120.5026,120.5547,11700.0
2015-04-14 15:15:00,162.19,162.55,162.19,162.51,27600.0,120.5695,120.8372,120.5695,120.8074,27600.0
2015-04-14 15:20:00,162.42,162.48,162.26,162.35,15000.0,120.7405,120.7851,120.6216,120.6885,15000.0
2015-04-14 15:25:00,162.32,162.37,162.05,162.16,17100.0,120.6662,120.7034,120.4655,120.5472,17100.0
2015-04-14 15:30:00,162.18,162.34,162.13,162.29,10900.0,120.5621,120.6811,120.5249,120.6439,10900.0
2015-04-14 15:35:00,162.29,162.3,162.0,162.13,15300.0,120.6439,120.6513,120.4283,120.5249,15300.0
2015-04-14 15:40:00,162.14,162.4,162.14,162.32,20700.0,120.5324,120.7257,120.5324,120.6662,20700.0
2015-04-14 15:45:00,162.31,162.54,162.27,162.47,24700.0,120.6588,120.8297,120.629,120.7777,24700.0
2015-04-14 15:50:00,162.49,162.57,162.31,162.33,28200.0,120.7926,120.852,120.6588,120.6736,28200.0
2015-04-14 15:55:00,162.33,162.66,162.21,162.66,58300.0,120.6736,120.9189,120.5844,120.9189,58300.0
2015-04-15 09:30:00,163.19,163.96,162.86,163.88,82500.0,121.3129,121.8853,121.0676,121.8259,82500.0
2015-04-15 09:35:00,163.74,164.46,163.69,164.46,46600.0,121.7218,122.257,121.6846,122.257,46600.0
2015-04-15 09:40:00,164.4,164.9,164.24,164.31,80700.0,122.2124,122.5841,122.0935,122.1455,80700.0
2015-04-15 09:45:00,164.34,164.48,163.71,164.48,43200.0,122.1678,122.2719,121.6995,122.2719,43200.0
2015-04-15 09:50:00,164.39,164.86,164.33,164.86,43000.0,122.205,122.5544,122.1604,122.5544,43000.0
2015-04-15 09:55:00,164.82,165.0,164.73,164.9,65600.0,122.5246,122.6585,122.4577,122.5841,65600.0
2015-04-15 10:00:00,164.91,164.93,164.16,164.2,48000.0,122.5916,122.6064,122.034,122.0638,48000.0
2015-04-15 10:05:00,164.22,164.26,163.94,164.25,44700.0,122.0786,122.1084,121.8705,122.1009,44700.0
2015-04-15 10:10:00,164.21,164.37,164.1,164.28,38500.0,122.0712,122.1901,121.9894,122.1232,38500.0
2015-04-15 10:15:00,164.3,164.85,164.27,164.56,31400.0,122.1381,122.547,122.1158,122.3314,31400.0
2015-04-15 10:20:00,164.59,164.89,164.56,164.89,28000.0,122.3537,122.5767,122.3314,122.5767,28000.0
2015-04-15 10:25:00,164.87,165.13,164.83,165.13,82200.0,122.5618,122.7551,122.5321,122.7551,82200.0
2015-04-15 10:30:00,165.15,165.27,164.64,164.8,53500.0,122.77,122.8592,122.3908,122.5098,53500.0
2015-04-15 10:35:00,164.79,164.97,164.58,164.93,29700.0,122.5023,122.6362,122.3462,122.6064,29700.0
2015-04-15 10:40:00,164.96,165.14,164.87,164.99,27600.0,122.6287,122.7625,122.5618,122.651,27600.0
2015-04-15 10:45:00,164.96,165.11,164.95,165.09,19400.0,122.6287,122.7402,122.6213,122.7254,19400.0
2015-04-15 10:50:00,165.13,165.51,165.12,165.51,33400.0,122.7551,123.0376,122.7477,123.0376,33400.0
2015-04-15 10:55:00,165.51,165.62,165.28,165.58,27200.0,123.0376,123.1194,122.8666,123.0896,27200.0
2015-04-15 11:00:00,165.59,165.59,165.41,165.56,23200.0,123.0971,123.0971,122.9632,123.0748,23200.0
2015-04-15 11:05:00,165.5,165.52,165.1,165.12,33200.0,123.0302,123.045,122.7328,122.7477,33200.0
2015-04-15 11:10:00,165.02,165.18,164.91,165.0,18900.0,122.6733,122.7923,122.5916,122.6585,18900.0
2015-04-15 11:15:00,165.01,165.04,164.57,164.57,22900.0,122.6659,122.6882,122.3388,122.3388,22900.0
2015-04-15 11:20:00,164.55,164.81,164.43,164.75,16500.0,122.3239,122.5172,122.2347,122.4726,16500.0
2015-04-15 11:25:00,164.72,164.95,164.63,164.93,27900.0,122.4503,122.6213,122.3834,122.6064,27900.0
2015-04-15 11:30:00,164.88,164.91,164.33,164.36,25300.0,122.5693,122.5916,122.1604,122.1827,25300.0
2015-04-15 11:35:00,164.37,164.39,163.91,163.96,44800.0,122.1901,122.205,121.8482,121.8853,44800.0
2015-04-15 11:40:00,163.94,164.3,163.93,164.18,21400.0,121.8705,122.1381,121.863,122.0489,21400.0
2015-04-15 11:45:00,164.16,164.38,164.11,164.37,54500.0,122.034,122.1976,121.9968,122.1901,54500.0
2015-04-15 11:50:00,164.33,164.54,164.27,164.46,31700.0,122.1604,122.3165,122.1158,122.257,31700.0
2015-04-15 11:55:00,164.48,164.68,164.41,164.46,41800.0,122.2719,122.4206,122.2199,122.257,41800.0
2015-04-15 12:00:00,164.51,164.58,164.26,164.32,31900.0,122.2942,122.3462,122.1084,122.153,31900.0
2015-04-15 12:05:00,164.33,164.48,164.26,164.35,32500.0,122.1604,122.2719,122.1084,122.1753,32500.0
2015-04-15 12:10:00,164.35,164.42,164.25,164.31,42600.0,122.1753,122.2273,122.1009,122.1455,42600.0
2015-04-15 12:15:00,164.31,164.38,164.19,164.25,33700.0,122.1455,122.1976,122.0563,122.1009,33700.0
2015-04-15 12:20:00,164.26,164.4,164.19,164.21,25000.0,122.1084,122.2124,122.0563,122.0712,25000.0
2015-04-15 12:25:00,164.26,164.52,164.2,164.52,34200.0,122.1084,122.3016,122.0638,122.3016,34200.0
2015-04-15 12:30:00,164.51,164.51,164.15,164.15,22900.0,122.2942,122.2942,122.0266,122.0266,22900.0
2015-04-15 12:35:00,164.2,164.44,164.18,164.44,17800.0,122.0638,122.2422,122.0489,122.2422,17800.0
2015-04-15 12:40:00,164.45,164.79,164.44,164.66,13500.0,122.2496,122.5023,122.2422,122.4057,13500.0
2015-04-15 12:45:00,164.62,164.65,164.45,164.57,30900.0,122.376,122.3983,122.2496,122.3388,30900.0
2015-04-15 12:50:00,164.56,164.7,164.39,164.4,17300.0,122.3314,122.4354,122.205,122.2124,17300.0
2015-04-15 12:55:00,164.39,164.68,164.39,164.52,25000.0,122.205,122.4206,122.205,122.3016,25000.0
2015-04-15 13:00:00,164.52,164.61,164.26,164.31,39700.0,122.3016,122.3685,122.1084,122.1455,39700.0
2015-04-15 13:05:00,164.35,164.71,164.28,164.63,34400.0,122.1753,122.4429,122.1232,122.3834,34400.0
2015-04-15 13:10:00,164.63,164.78,164.56,164.77,16000.0,122.3834,122.4949,122.3314,122.4875,16000.0
2015-04-15 13:15:00,164.76,165.05,164.72,164.88,18400.0,122.48,122.6956,122.4503,122.5693,18400.0
2015-04-15 13:20:00,164.88,165.21,164.88,165.11,24700.0,122.5693,122.8146,122.5693,122.7402,24700.0
2015-04-15 13:25:00,165.16,165.54,165.06,165.48,46600.0,122.7774,123.0599,122.7031,123.0153,46600.0
2015-04-15 13:30:00,165.5,165.55,165.23,165.37,24400.0,123.0302,123.0673,122.8294,122.9335,24400.0
2015-04-15 13:35:00,165.38,165.63,165.28,165.45,35500.0,122.9409,123.1268,122.8666,122.993,35500.0
2015-04-15 13:40:00,165.45,165.69,165.42,165.64,23900.0,122.993,123.1714,122.9707,123.1342,23900.0
2015-04-15 13:45:00,165.64,165.84,165.6,165.64,22700.0,123.1342,123.2829,123.1045,123.1342,22700.0
2015-04-15 13:50:00,165.63,165.89,165.62,165.85,28700.0,123.1268,123.3201,123.1194,123.2903,28700.0
2015-04-15 13:55:00,165.84,165.91,165.78,165.82,27400.0,123.2829,123.3349,123.2383,123.268,27400.0
2015-04-15 14:00:00,165.81,165.87,165.53,165.61,63500.0,123.2606,123.3052,123.0525,123.1119,63500.0
2015-04-15 14:05:00,165.62,165.74,165.54,165.59,42700.0,123.1194,123.2086,123.0599,123.0971,42700.0
2015-04-15 14:10:00,165.59,165.78,165.46,165.54,22300.0,123.0971,123.2383,123.0004,123.0599,22300.0
2015-04-15 14:15:00,165.48,165.6,165.41,165.6,31300.0,123.0153,123.1045,122.9632,123.1045,31300.0
2015-04-15 14:20:00,165.59,165.71,165.29,165.39,47900.0,123.0971,123.1863,122.874,122.9484,47900.0
2015-04-15 14:25:00,165.37,165.5,165.3,165.46,27500.0,122.9335,123.0302,122.8815,123.0004,27500.0
2015-04-15 14:30:00,165.47,165.54,165.38,165.39,29900.0,123.0078,123.0599,122.9409,122.9484,29900.0
2015-04-15 14:35:00,165.37,165.37,165.17,165.25,24000.0,122.9335,122.9335,122.7848,122.8443,24000.0
2015-04-15 14:40:00,165.2,165.51,165.2,165.42,34500.0,122.8071,123.0376,122.8071,122.9707,34500.0
2015-04-15 14:45:00,165.39,165.6,165.35,165.57,49700.0,122.9484,123.1045,122.9186,123.0822,49700.0
2015-04-15 14:50:00,165.53,165.73,165.47,165.58,34000.0,123.0525,123.2011,123.0078,123.0896,34000.0
2015-04-15 14:55:00,165.59,165.62,165.43,165.49,49000.0,123.0971,123.1194,122.9781,123.0227,49000.0
2015-04-15 15:00:00,165.5,165.75,165.31,165.7,33300.0,123.0302,123.216,122.8889,123.1788,33300.0
2015-04-15 15:05:00,165.71,165.74,165.54,165.66,21600.0,123.1863,123.2086,123.0599,123.1491,21600.0
2015-04-15 15:10:00,165.65,165.68,165.41,165.46,30200.0,123.1417,123.164,122.9632,123.0004,30200.0
2015-04-15 15:15:00,165.46,165.51,165.33,165.37,26100.0,123.0004,123.0376,122.9038,122.9335,26100.0
2015-04-15 15:20:00,165.4,165.48,165.33,165.33,25100.0,122.9558,123.0153,122.9038,122.9038,25100.0
2015-04-15 15:25:00,165.34,165.4,165.23,165.31,33800.0,122.9112,122.9558,122.8294,122.8889,33800.0
2015-04-15 15:30:00,165.31,165.41,165.29,165.39,33100.0,122.8889,122.9632,122.874,122.9484,33100.0
2015-04-15 15:35:00,165.38,165.45,165.3,165.32,25300.0,122.9409,122.993,122.8815,122.8963,25300.0
2015-04-15 15:40:00,165.31,165.41,165.22,165.23,32900.0,122.8889,122.9632,122.822,122.8294,32900.0
2015-04-15 15:45:00,165.25,165.46,165.24,165.37,54200.0,122.8443,123.0004,122.8369,122.9335,54200.0
2015-04-15 15:50:00,165.35,165.39,165.18,165.32,83800.0,122.9186,122.9484,122.7923,122.8963,83800.0
2015-04-15 15:55:00,165.33,165.5,165.29,165.48,112900.0,122.9038,123.0302,122.874,123.0153,112900.0
2015-04-16 09:30:00,166.4,166.99,166.2,166.79,99000.0,123.6992,124.1378,123.5505,123.9891,99000.0
2015-04-16 09:35:00,166.91,167.24,166.7,166.98,68700.0,124.0783,124.3236,123.9222,124.1304,68700.0
2015-04-16 09:40:00,166.97,167.0,166.73,166.88,28700.0,124.1229,124.1452,123.9445,124.056,28700.0
2015-04-16 09:45:00,166.89,167.06,166.66,167.04,44100.0,124.0635,124.1898,123.8925,124.175,44100.0
2015-04-16 09:50:00,167.0,167.14,165.72,165.9,78700.0,124.1452,124.2493,123.1937,123.3275,78700.0
2015-04-16 09:55:00,166.02,166.34,165.82,165.94,38400.0,123.4167,123.6546,123.268,123.3572,38400.0
2015-04-16 10:00:00,165.96,166.59,165.96,166.32,49500.0,123.3721,123.8404,123.3721,123.6397,49500.0
2015-04-16 10:05:00,166.34,166.64,166.1,166.36,44100.0,123.6546,123.8776,123.4762,123.6695,44100.0
2015-04-16 10:10:00,166.38,166.65,166.02,166.02,38800.0,123.6843,123.885,123.4167,123.4167,38800.0
2015-04-16 10:15:00,166.03,166.3,166.0,166.07,30300.0,123.4241,123.6249,123.4018,123.4539,30300.0
2015-04-16 10:20:00,166.08,166.45,166.0,166.26,52300.0,123.4613,123.7364,123.4018,123.5951,52300.0
2015-04-16 10:25:00,166.26,166.26,165.43,165.45,39300.0,123.5951,123.5951,122.9781,122.993,39300.0
2015-04-16 10:30:00,165.44,165.53,165.1,165.2,51100.0,122.9855,123.0525,122.7328,122.8071,51100.0
2015-04-16 10:35:00,165.17,165.37,165.07,165.28,21100.0,122.7848,122.9335,122.7105,122.8666,21100.0
2015-04-16 10:40:00,165.37,165.7,165.34,165.69,23400.0,122.9335,123.1788,122.9112,123.1714,23400.0
2015-04-16 10:45:00,165.64,165.98,165.54,165.93,26000.0,123.1342,123.387,123.0599,123.3498,26000.0
2015-04-16 10:50:00,165.91,166.03,165.71,166.0,38600.0,123.3349,123.4241,123.1863,123.4018,38600.0
2015-04-16 10:55:00,166.04,166.3,166.01,166.09,18800.0,123.4316,123.6249,123.4093,123.4687,18800.0
2015-04-16 11:00:00,166.07,166.17,165.97,166.09,32000.0,123.4539,123.5282,123.3795,123.4687,32000.0
2015-04-16 11:05:00,166.1,166.15,165.67,165.96,24200.0,123.4762,123.5134,123.1565,123.3721,24200.0
2015-04-16 11:10:00,166.0,166.16,165.92,166.0,30000.0,123.4018,123.5208,123.3424,123.4018,30000.0
2015-04-16 11:15:00,166.01,166.14,165.92,165.92,24800.0,123.4093,123.5059,123.3424,123.3424,24800.0
2015-04-16 11:20:00,166.0,166.14,165.9,165.97,23500.0,123.4018,123.5059,123.3275,123.3795,23500.0
2015-04-16 11:25:00,166.0,166.21,165.99,166.07,29000.0,123.4018,123.558,123.3944,123.4539,29000.0
2015-04-16 11:30:00,166.06,166.19,165.9,166.17,50400.0,123.4464,123.5431,123.3275,123.5282,50400.0
2015-04-16 11:35:00,166.15,166.53,166.15,166.4,18500.0,123.5134,123.7958,123.5134,123.6992,18500.0
2015-04-16 11:40:00,166.42,166.55,166.14,166.46,42900.0,123.7141,123.8107,123.5059,123.7438,42900.0
2015-04-16 11:45:00,166.41,166.73,166.41,166.66,27000.0,123.7066,123.9445,123.7066,123.8925,27000.0
2015-04-16 11:50:00,166.66,166.71,166.33,166.39,11700.0,123.8925,123.9296,123.6472,123.6918,11700.0
2015-04-16 11:55:00,166.39,166.71,166.34,166.62,38300.0,123.6918,123.9296,123.6546,123.8627,38300.0
2015-04-16 12:00:00,166.62,166.62,166.39,166.6,8800.0,123.8627,123.8627,123.6918,123.8479,8800.0
2015-04-16 12:05:00,166.55,166.63,166.38,166.61,16000.0,123.8107,123.8702,123.6843,123.8553,16000.0
2015-04-16 12:10:00,166.58,166.66,166.5,166.65,12900.0,123.833,123.8925,123.7735,123.885,12900.0
2015-04-16 12:15:00,166.68,166.7,166.48,166.51,29600.0,123.9073,123.9222,123.7587,123.781,29600.0
2015-04-16 12:20:00,166.47,166.64,166.35,166.59,13600.0,123.7512,123.8776,123.662,123.8404,13600.0
2015-04-16 12:25:00,166.56,166.68,166.52,166.66,18400.0,123.8181,123.9073,123.7884,123.8925,18400.0
2015-04-16 12:30:00,166.67,166.89,166.66,166.86,26800.0,123.8999,124.0635,123.8925,124.0412,26800.0
2015-04-16 12:35:00,166.89,166.9,166.46,166.46,15300.0,124.0635,124.0709,123.7438,123.7438,15300.0
2015-04-16 12:40:00,166.46,166.48,166.19,166.26,14400.0,123.7438,123.7587,123.5431,123.5951,14400.0
2015-04-16 12:45:00,166.27,166.6,166.27,166.49,13800.0,123.6026,123.8479,123.6026,123.7661,13800.0
2015-04-16 12:50:00,166.53,166.7,166.38,166.68,18600.0,123.7958,123.9222,123.6843,123.9073,18600.0
2015-04-16 12:55:00,166.66,166.73,166.54,166.56,11300.0,123.8925,123.9445,123.8033,123.8181,11300.0
2015-04-16 13:00:00,166.54,166.75,166.52,166.75,15800.0,123.8033,123.9594,123.7884,123.9594,15800.0
2015-04-16 13:05:00,166.69,166.92,166.69,166.82,15000.0,123.9148,124.0858,123.9148,124.0114,15000.0
2015-04-16 13:10:00,166.84,166.91,166.67,166.84,17800.0,124.0263,124.0783,123.8999,124.0263,17800.0
2015-04-16 13:15:00,166.86,167.12,166.86,167.1,34300.0,124.0412,124.2344,124.0412,124.2196,34300.0
2015-04-16 13:20:00,167.11,167.18,166.89,166.89,19800.0,124.227,124.279,124.0635,124.0635,19800.0
2015-04-16 13:25:00,166.86,166.88,166.55,166.6,18600.0,124.0412,124.056,123.8107,123.8479,18600.0
2015-04-16 13:30:00,166.56,166.81,166.39,166.77,13400.0,123.8181,124.004,123.6918,123.9742,13400.0
2015-04-16 13:35:00,166.8,166.92,166.62,166.79,21900.0,123.9966,124.0858,123.8627,123.9891,21900.0
2015-04-16 13:40:00,166.79,166.95,166.69,166.88,23600.0,123.9891,124.1081,123.9148,124.056,23600.0
2015-04-16 13:45:00,166.92,167.19,166.84,167.16,24600.0,124.0858,124.2865,124.0263,124.2642,24600.0
2015-04-16 13:50:00,167.15,167.24,167.09,167.14,14200.0,124.2567,124.3236,124.2121,124.2493,14200.0
2015-04-16 13:55:00,167.18,167.24,167.01,167.1,28100.0,124.279,124.3236,124.1527,124.2196,28100.0
2015-04-16 14:00:00,167.13,167.33,167.12,167.25,32000.0,124.2419,124.3905,124.2344,124.3311,32000.0
2015-04-16 14:05:00,167.24,167.32,167.16,167.21,15700.0,124.3236,124.3831,124.2642,124.3013,15700.0
2015-04-16 14:10:00,167.22,167.36,167.1,167.26,25500.0,124.3088,124.4128,124.2196,124.3385,25500.0
2015-04-16 14:15:00,167.26,167.64,167.26,167.49,52100.0,124.3385,124.621,124.3385,124.5095,52100.0
2015-04-16 14:20:00,167.48,167.58,167.44,167.52,25600.0,124.5021,124.5764,124.4723,124.5318,25600.0
2015-04-16 14:25:00,167.53,167.64,167.47,167.52,34300.0,124.5392,124.621,124.4946,124.5318,34300.0
2015-04-16 14:30:00,167.5,167.52,167.25,167.33,19400.0,124.5169,124.5318,124.3311,124.3905,19400.0
2015-04-16 14:35:00,167.31,167.43,167.3,167.33,15200.0,124.3757,124.4649,124.3682,124.3905,15200.0
2015-04-16 14:40:00,167.35,167.48,167.31,167.36,13100.0,124.4054,124.5021,124.3757,124.4128,13100.0
2015-04-16 14:45:00,167.38,167.52,167.34,167.43,18100.0,124.4277,124.5318,124.398,124.4649,18100.0
2015-04-16 14:50:00,167.44,167.53,167.36,167.36,16100.0,124.4723,124.5392,124.4128,124.4128,16100.0
2015-04-16 14:55:00,167.37,167.4,167.17,167.24,18900.0,124.4203,124.4426,124.2716,124.3236,18900.0
2015-04-16 15:00:00,167.25,167.43,167.22,167.33,15500.0,124.3311,124.4649,124.3088,124.3905,15500.0
2015-04-16 15:05:00,167.28,167.42,167.11,167.4,17000.0,124.3534,124.4574,124.227,124.4426,17000.0
2015-04-16 15:10:00,167.41,167.5,167.37,167.49,25200.0,124.45,124.5169,124.4203,124.5095,25200.0
2015-04-16 15:15:00,167.5,167.62,167.44,167.44,20200.0,124.5169,124.6061,124.4723,124.4723,20200.0
2015-04-16 15:20:00,167.44,167.53,167.26,167.26,27100.0,124.4723,124.5392,124.3385,124.3385,27100.0
2015-04-16 15:25:00,167.19,167.24,167.01,167.07,27400.0,124.2865,124.3236,124.1527,124.1973,27400.0
2015-04-16 15:30:00,167.07,167.07,166.71,166.78,55100.0,124.1973,124.1973,123.9296,123.9817,55100.0
2015-04-16 15:35:00,166.8,166.96,166.6,166.7,76300.0,123.9966,124.1155,123.8479,123.9222,76300.0
2015-04-16 15:40:00,166.69,166.69,166.52,166.61,77500.0,123.9148,123.9148,123.7884,123.8553,77500.0
2015-04-16 15:45:00,166.61,166.83,166.52,166.76,58400.0,123.8553,124.0189,123.7884,123.9668,58400.0
2015-04-16 15:50:00,166.75,166.75,166.47,166.71,89100.0,123.9594,123.9594,123.7512,123.9296,89100.0
2015-04-16 15:55:00,166.7,166.91,166.69,166.9,118000.0,123.9222,124.0783,123.9148,124.0709,118000.0
2015-04-17 09:30:00,165.0,165.5,164.66,164.71,293900.0,122.6585,123.0302,122.4057,122.4429,293900.0
2015-04-17 09:35:00,164.71,165.34,164.7,165.33,100300.0,122.4429,122.9112,122.4354,122.9038,100300.0
2015-04-17 09:40:00,165.25,165.3,163.6,163.61,50300.0,122.8443,122.8815,121.6177,121.6252,50300.0
2015-04-17 09:45:00,163.6,164.48,163.24,164.17,72700.0,121.6177,122.2719,121.3501,122.0414,72700.0
2015-04-17 09:50:00,164.12,164.39,163.56,164.27,44400.0,122.0043,122.205,121.588,122.1158,44400.0
2015-04-17 09:55:00,164.26,164.3,163.13,163.22,94700.0,122.1084,122.1381,121.2683,121.3352,94700.0
2015-04-17 10:00:00,163.29,163.6,162.77,162.8,62000.0,121.3873,121.6177,121.0007,121.023,62000.0
2015-04-17 10:05:00,162.8,163.1,162.35,162.68,60600.0,121.023,121.246,120.6885,120.9338,60600.0
2015-04-17 10:10:00,162.65,163.1,162.49,163.05,38700.0,120.9115,121.246,120.7926,121.2089,38700.0
2015-04-17 10:15:00,163.08,163.24,162.87,163.11,40200.0,121.2312,121.3501,121.075,121.2535,40200.0
2015-04-17 10:20:00,163.1,163.18,162.75,163.1,42900.0,121.246,121.3055,120.9858,121.246,42900.0
2015-04-17 10:25:00,163.05,163.19,162.9,163.07,35100.0,121.2089,121.3129,121.0974,121.2237,35100.0
2015-04-17 10:30:00,163.05,163.61,163.05,163.61,48900.0,121.2089,121.6252,121.2089,121.6252,48900.0
2015-04-17 10:35:00,163.56,163.75,163.16,163.21,56300.0,121.588,121.7292,121.2906,121.3278,56300.0
2015-04-17 10:40:00,163.2,163.42,163.1,163.15,26900.0,121.3204,121.4839,121.246,121.2832,26900.0
2015-04-17 10:45:00,163.16,163.25,162.73,162.79,24100.0,121.2906,121.3575,120.971,121.0156,24100.0
2015-04-17 10:50:00,162.78,162.83,162.34,162.42,60500.0,121.0081,121.0453,120.6811,120.7405,60500.0
2015-04-17 10:55:00,162.39,162.71,162.36,162.58,46700.0,120.7182,120.9561,120.6959,120.8595,46700.0
2015-04-17 11:00:00,162.54,162.6,162.5,162.53,53600.0,120.8297,120.8743,120.8,120.8223,53600.0
2015-04-17 11:05:00,162.55,163.11,162.5,162.85,68200.0,120.8372,121.2535,120.8,121.0602,68200.0
2015-04-17 11:10:00,162.84,162.84,162.57,162.77,31500.0,121.0527,121.0527,120.852,121.0007,31500.0
2015-04-17 11:15:00,162.76,162.76,162.17,162.22,151200.0,120.9933,120.9933,120.5547,120.5918,151200.0
2015-04-17 11:20:00,162.23,162.51,162.21,162.44,39800.0,120.5993,120.8074,120.5844,120.7554,39800.0
2015-04-17 11:25:00,162.42,162.48,162.17,162.24,36800.0,120.7405,120.7851,120.5547,120.6067,36800.0
2015-04-17 11:30:00,162.26,162.32,162.11,162.23,32700.0,120.6216,120.6662,120.5101,120.5993,32700.0
2015-04-17 11:35:00,162.23,162.31,162.05,162.21,51700.0,120.5993,120.6588,120.4655,120.5844,51700.0
2015-04-17 11:40:00,162.21,162.35,162.15,162.3,26700.0,120.5844,120.6885,120.5398,120.6513,26700.0
2015-04-17 11:45:00,162.3,162.65,162.27,162.56,21400.0,120.6513,120.9115,120.629,120.8446,21400.0
2015-04-17 11:50:00,162.59,163.04,162.5,162.98,20600.0,120.8669,121.2014,120.8,121.1568,20600.0
2015-04-17 11:55:00,162.98,163.11,162.88,162.9,29600.0,121.1568,121.2535,121.0825,121.0974,29600.0
2015-04-17 12:00:00,162.91,162.99,162.69,162.87,25800.0,121.1048,121.1643,120.9412,121.075,25800.0
2015-04-17 12:05:00,162.87,163.05,162.83,162.89,22100.0,121.075,121.2089,121.0453,121.0899,22100.0
2015-04-17 12:10:00,162.88,163.05,162.77,162.83,51500.0,121.0825,121.2089,121.0007,121.0453,51500.0
2015-04-17 12:15:00,162.89,163.01,162.81,162.99,17200.0,121.0899,121.1791,121.0304,121.1643,17200.0
2015-04-17 12:20:00,163.03,163.09,162.84,162.87,17300.0,121.194,121.2386,121.0527,121.075,17300.0
2015-04-17 12:25:00,162.87,163.04,162.82,162.92,19000.0,121.075,121.2014,121.0379,121.1122,19000.0
2015-04-17 12:30:00,162.87,162.87,162.65,162.81,9600.0,121.075,121.075,120.9115,121.0304,9600.0
2015-04-17 12:35:00,162.78,163.07,162.77,163.04,16500.0,121.0081,121.2237,121.0007,121.2014,16500.0
2015-04-17 12:40:00,163.02,163.02,162.78,162.86,11800.0,121.1866,121.1866,121.0081,121.0676,11800.0
2015-04-17 12:45:00,162.86,162.98,162.79,162.83,5000.0,121.0676,121.1568,121.0156,121.0453,5000.0
2015-04-17 12:50:00,162.86,162.95,162.51,162.56,14900.0,121.0676,121.1345,120.8074,120.8446,14900.0
2015-04-17 12:55:00,162.6,162.78,162.59,162.65,13300.0,120.8743,121.0081,120.8669,120.9115,13300.0
2015-04-17 13:00:00,162.67,162.71,162.53,162.64,23100.0,120.9264,120.9561,120.8223,120.9041,23100.0
2015-04-17 13:05:00,162.63,162.7,162.48,162.55,24300.0,120.8966,120.9487,120.7851,120.8372,24300.0
2015-04-17 13:10:00,162.54,162.6,162.44,162.55,16300.0,120.8297,120.8743,120.7554,120.8372,16300.0
2015-04-17 13:15:00,162.54,162.56,162.42,162.56,20800.0,120.8297,120.8446,120.7405,120.8446,20800.0
2015-04-17 13:20:00,162.55,162.8,162.55,162.61,18000.0,120.8372,121.023,120.8372,120.8818,18000.0
2015-04-17 13:25:00,162.6,162.64,162.4,162.43,20200.0,120.8743,120.9041,120.7257,120.748,20200.0
2015-04-17 13:30:00,162.41,162.43,162.16,162.18,32500.0,120.7331,120.748,120.5472,120.5621,32500.0
2015-04-17 13:35:00,162.19,162.38,162.12,162.21,29700.0,120.5695,120.7108,120.5175,120.5844,29700.0
2015-04-17 13:40:00,162.23,162.23,162.02,162.14,33700.0,120.5993,120.5993,120.4432,120.5324,33700.0
2015-04-17 13:45:00,162.13,162.25,162.03,162.22,21500.0,120.5249,120.6142,120.4506,120.5918,21500.0
2015-04-17 13:50:00,162.21,162.25,161.81,161.86,52300.0,120.5844,120.6142,120.2871,120.3242,52300.0
2015-04-17 13:55:00,161.83,162.12,161.72,162.08,36500.0,120.3019,120.5175,120.2202,120.4878,36500.0
2015-04-17 14:00:00,162.08,162.18,161.91,161.95,31300.0,120.4878,120.5621,120.3614,120.3911,31300.0
2015-04-17 14:05:00,161.92,162.13,161.9,162.05,52800.0,120.3688,120.5249,120.354,120.4655,52800.0
2015-04-17 14:10:00,162.04,162.09,161.94,162.01,52700.0,120.458,120.4952,120.3837,120.4357,52700.0
2015-04-17 14:15:00,162.02,162.45,161.97,162.45,62000.0,120.4432,120.7628,120.406,120.7628,62000.0
2015-04-17 14:20:00,162.41,162.76,162.4,162.76,35500.0,120.7331,120.9933,120.7257,120.9933,35500.0
2015-04-17 14:25:00,162.71,162.8,162.43,162.74,35000.0,120.9561,121.023,120.748,120.9784,35000.0
2015-04-17 14:30:00,162.69,162.84,162.42,162.47,17600.0,120.9412,121.0527,120.7405,120.7777,17600.0
2015-04-17 14:35:00,162.49,162.7,162.32,162.58,22000.0,120.7926,120.9487,120.6662,120.8595,22000.0
2015-04-17 14:40:00,162.56,162.81,162.56,162.7,16800.0,120.8446,121.0304,120.8446,120.9487,16800.0
2015-04-17 14:45:00,162.7,162.72,162.52,162.67,30300.0,120.9487,120.9635,120.8149,120.9264,30300.0
2015-04-17 14:50:00,162.65,162.66,162.42,162.6,25100.0,120.9115,120.9189,120.7405,120.8743,25100.0
2015-04-17 14:55:00,162.56,162.87,162.55,162.78,17300.0,120.8446,121.075,120.8372,121.0081,17300.0
2015-04-17 15:00:00,162.73,163.0,162.73,162.93,25600.0,120.971,121.1717,120.971,121.1197,25600.0
2015-04-17 15:05:00,162.98,162.98,162.73,162.88,31800.0,121.1568,121.1568,120.971,121.0825,31800.0
2015-04-17 15:10:00,162.87,163.21,162.87,163.17,33300.0,121.075,121.3278,121.075,121.2981,33300.0
2015-04-17 15:15:00,163.16,163.38,163.09,163.17,52900.0,121.2906,121.4542,121.2386,121.2981,52900.0
2015-04-17 15:20:00,163.18,163.32,163.12,163.28,60600.0,121.3055,121.4096,121.2609,121.3798,60600.0
2015-04-17 15:25:00,163.28,163.39,163.25,163.31,33100.0,121.3798,121.4616,121.3575,121.4021,33100.0
2015-04-17 15:30:00,163.28,163.48,163.19,163.45,30000.0,121.3798,121.5285,121.3129,121.5062,30000.0
2015-04-17 15:35:00,163.42,163.49,163.3,163.33,28600.0,121.4839,121.5359,121.3947,121.417,28600.0
2015-04-17 15:40:00,163.32,163.38,163.25,163.33,30400.0,121.4096,121.4542,121.3575,121.417,30400.0
2015-04-17 15:45:00,163.31,163.41,163.25,163.34,60100.0,121.4021,121.4765,121.3575,121.4244,60100.0
2015-04-17 15:50:00,163.35,163.51,163.29,163.5,72700.0,121.4319,121.5508,121.3873,121.5434,72700.0
2015-04-17 15:55:00,163.52,163.69,163.48,163.62,132600.0,121.5582,121.6846,121.5285,121.6326,132600.0
2015-04-20 09:30:00,164.64,164.78,163.29,163.64,148400.0,122.3908,122.4949,121.3873,121.6475,148400.0
2015-04-20 09:35:00,163.77,163.83,163.06,163.18,64200.0,121.7441,121.7887,121.2163,121.3055,64200.0
2015-04-20 09:40:00,163.19,164.1,163.15,163.9,51400.0,121.3129,121.9894,121.2832,121.8407,51400.0
2015-04-20 09:45:00,164.0,164.63,163.83,164.15,60800.0,121.9151,122.3834,121.7887,122.0266,60800.0
2015-04-20 09:50:00,164.29,164.68,163.84,164.62,51800.0,122.1307,122.4206,121.7961,122.376,51800.0
2015-04-20 09:55:00,164.6,164.68,164.43,164.61,38200.0,122.3611,122.4206,122.2347,122.3685,38200.0
2015-04-20 10:00:00,164.6,164.88,164.48,164.48,66400.0,122.3611,122.5693,122.2719,122.2719,66400.0
2015-04-20 10:05:00,164.39,164.77,164.34,164.62,39200.0,122.205,122.4875,122.1678,122.376,39200.0
2015-04-20 10:10:00,164.63,164.69,163.9,163.99,52000.0,122.3834,122.428,121.8407,121.9076,52000.0
2015-04-20 10:15:00,164.04,164.04,163.66,163.95,43600.0,121.9448,121.9448,121.6623,121.8779,43600.0
2015-04-20 10:20:00,163.93,164.22,163.71,164.11,75200.0,121.863,122.0786,121.6995,121.9968,75200.0
2015-04-20 10:25:00,164.15,164.37,164.02,164.05,28600.0,122.0266,122.1901,121.9299,121.9522,28600.0
2015-04-20 10:30:00,164.05,164.42,164.03,164.33,46400.0,121.9522,122.2273,121.9374,122.1604,46400.0
2015-04-20 10:35:00,164.29,164.56,164.29,164.43,19200.0,122.1307,122.3314,122.1307,122.2347,19200.0
2015-04-20 10:40:00,164.42,164.55,164.25,164.41,30400.0,122.2273,122.3239,122.1009,122.2199,30400.0
2015-04-20 10:45:00,164.41,164.5,164.3,164.45,52000.0,122.2199,122.2868,122.1381,122.2496,52000.0
2015-04-20 10:50:00,164.47,164.79,164.46,164.79,31400.0,122.2645,122.5023,122.257,122.5023,31400.0
2015-04-20 10:55:00,164.73,165.14,164.7,164.88,45400.0,122.4577,122.7625,122.4354,122.5693,45400.0
2015-04-20 11:00:00,164.88,165.34,164.86,165.22,91200.0,122.5693,122.9112,122.5544,122.822,91200.0
2015-04-20 11:05:00,165.24,165.45,165.08,165.31,139600.0,122.8369,122.993,122.7179,122.8889,139600.0
2015-04-20 11:10:00,165.3,165.44,165.17,165.44,33400.0,122.8815,122.9855,122.7848,122.9855,33400.0
2015-04-20 11:15:00,165.41,165.41,165.03,165.05,44800.0,122.9632,122.9632,122.6808,122.6956,44800.0
2015-04-20 11:20:00,165.07,165.14,164.94,164.98,34200.0,122.7105,122.7625,122.6139,122.6436,34200.0
2015-04-20 11:25:00,165.04,165.22,165.02,165.18,34000.0,122.6882,122.822,122.6733,122.7923,34000.0
2015-04-20 11:30:00,165.22,165.43,165.11,165.4,206200.0,122.822,122.9781,122.7402,122.9558,206200.0
2015-04-20 11:35:00,165.42,165.82,165.42,165.54,97800.0,122.9707,123.268,122.9707,123.0599,97800.0
2015-04-20 11:40:00,165.56,165.65,165.39,165.59,42600.0,123.0748,123.1417,122.9484,123.0971,42600.0
2015-04-20 11:45:00,165.64,165.77,165.56,165.77,19800.0,123.1342,123.2309,123.0748,123.2309,19800.0
2015-04-20 11:50:00,165.75,165.77,165.62,165.63,24200.0,123.216,123.2309,123.1194,123.1268,24200.0
2015-04-20 11:55:00,165.67,165.78,165.54,165.6,30800.0,123.1565,123.2383,123.0599,123.1045,30800.0
2015-04-20 12:00:00,165.6,165.64,165.23,165.23,30000.0,123.1045,123.1342,122.8294,122.8294,30000.0
2015-04-20 12:05:00,165.19,165.24,165.04,165.11,25000.0,122.7997,122.8369,122.6882,122.7402,25000.0
2015-04-20 12:10:00,165.07,165.23,165.06,165.23,18800.0,122.7105,122.8294,122.7031,122.8294,18800.0
2015-04-20 12:15:00,165.18,165.55,165.1,165.4,45000.0,122.7923,123.0673,122.7328,122.9558,45000.0
2015-04-20 12:20:00,165.4,165.49,165.21,165.27,26600.0,122.9558,123.0227,122.8146,122.8592,26600.0
2015-04-20 12:25:00,165.26,165.34,165.18,165.29,27600.0,122.8517,122.9112,122.7923,122.874,27600.0
2015-04-20 12:30:00,165.33,165.53,165.32,165.48,14800.0,122.9038,123.0525,122.8963,123.0153,14800.0
2015-04-20 12:35:00,165.48,165.51,165.12,165.13,44200.0,123.0153,123.0376,122.7477,122.7551,44200.0
2015-04-20 12:40:00,165.12,165.29,165.1,165.2,13600.0,122.7477,122.874,122.7328,122.8071,13600.0
2015-04-20 12:45:00,165.16,165.2,165.03,165.03,39200.0,122.7774,122.8071,122.6808,122.6808,39200.0
2015-04-20 12:50:00,165.08,165.17,165.0,165.04,32400.0,122.7179,122.7848,122.6585,122.6882,32400.0
2015-04-20 12:55:00,165.01,165.05,164.83,165.0,47200.0,122.6659,122.6956,122.5321,122.6585,47200.0
2015-04-20 13:00:00,165.01,165.12,164.97,165.11,16000.0,122.6659,122.7477,122.6362,122.7402,16000.0
2015-04-20 13:05:00,165.13,165.33,165.13,165.28,28400.0,122.7551,122.9038,122.7551,122.8666,28400.0
2015-04-20 13:10:00,165.25,165.55,165.24,165.47,29800.0,122.8443,123.0673,122.8369,123.0078,29800.0
2015-04-20 13:15:00,165.47,165.49,165.25,165.33,35400.0,123.0078,123.0227,122.8443,122.9038,35400.0
2015-04-20 13:20:00,165.37,165.4,165.1,165.22,39000.0,122.9335,122.9558,122.7328,122.822,39000.0
2015-04-20 13:25:00,165.22,165.38,165.15,165.37,22200.0,122.822,122.9409,122.77,122.9335,22200.0
2015-04-20 13:30:00,165.4,165.55,165.31,165.33,59400.0,122.9558,123.0673,122.8889,122.9038,59400.0
2015-04-20 13:35:00,165.36,165.4,165.16,165.26,42600.0,122.9261,122.9558,122.7774,122.8517,42600.0
2015-04-20 13:40:00,165.25,165.48,165.24,165.44,30800.0,122.8443,123.0153,122.8369,122.9855,30800.0
2015-04-20 13:45:00,165.45,165.7,165.45,165.6,26000.0,122.993,123.1788,122.993,123.1045,26000.0
2015-04-20 13:50:00,165.56,165.6,165.44,165.46,24600.0,123.0748,123.1045,122.9855,123.0004,24600.0
2015-04-20 13:55:00,165.42,165.68,165.41,165.63,28800.0,122.9707,123.164,122.9632,123.1268,28800.0
2015-04-20 14:00:00,165.61,165.62,165.29,165.34,26800.0,123.1119,123.1194,122.874,122.9112,26800.0
2015-04-20 14:05:00,165.33,165.55,165.27,165.53,32600.0,122.9038,123.0673,122.8592,123.0525,32600.0
2015-04-20 14:10:00,165.5,165.5,165.3,165.33,28600.0,123.0302,123.0302,122.8815,122.9038,28600.0
2015-04-20 14:15:00,165.31,165.56,165.29,165.45,24000.0,122.8889,123.0748,122.874,122.993,24000.0
2015-04-20 14:20:00,165.41,165.55,165.32,165.39,21000.0,122.9632,123.0673,122.8963,122.9484,21000.0
2015-04-20 14:25:00,165.37,165.41,165.05,165.05,30600.0,122.9335,122.9632,122.6956,122.6956,30600.0
2015-04-20 14:30:00,165.06,165.21,164.96,165.17,43000.0,122.7031,122.8146,122.6287,122.7848,43000.0
2015-04-20 14:35:00,165.2,165.53,165.18,165.52,42400.0,122.8071,123.0525,122.7923,123.045,42400.0
2015-04-20 14:40:00,165.52,165.67,165.48,165.65,55000.0,123.045,123.1565,123.0153,123.1417,55000.0
2015-04-20 14:45:00,165.65,165.74,165.53,165.69,44000.0,123.1417,123.2086,123.0525,123.1714,44000.0
2015-04-20 14:50:00,165.7,165.82,165.58,165.67,38200.0,123.1788,123.268,123.0896,123.1565,38200.0
2015-04-20 14:55:00,165.67,165.78,165.49,165.66,52200.0,123.1565,123.2383,123.0227,123.1491,52200.0
2015-04-20 15:00:00,165.63,165.72,165.54,165.7,35400.0,123.1268,123.1937,123.0599,123.1788,35400.0
2015-04-20 15:05:00,165.69,165.99,165.62,165.98,133000.0,123.1714,123.3944,123.1194,123.387,133000.0
2015-04-20 15:10:00,165.98,166.0,165.83,165.92,81800.0,123.387,123.4018,123.2755,123.3424,81800.0
2015-04-20 15:15:00,165.93,166.0,165.89,165.97,47200.0,123.3498,123.4018,123.3201,123.3795,47200.0
2015-04-20 15:20:00,165.97,165.99,165.83,165.89,44000.0,123.3795,123.3944,123.2755,123.3201,44000.0
2015-04-20 15:25:00,165.92,165.97,165.78,165.91,56000.0,123.3424,123.3795,123.2383,123.3349,56000.0
2015-04-20 15:30:00,165.88,165.99,165.74,165.83,40200.0,123.3126,123.3944,123.2086,123.2755,40200.0
2015-04-20 15:35:00,165.84,166.05,165.84,165.94,59400.0,123.2829,123.439,123.2829,123.3572,59400.0
2015-04-20 15:40:00,165.96,165.99,165.83,165.87,101600.0,123.3721,123.3944,123.2755,123.3052,101600.0
2015-04-20 15:45:00,165.88,165.92,165.82,165.87,100800.0,123.3126,123.3424,123.268,123.3052,100800.0
2015-04-20 15:50:00,165.88,165.94,165.77,165.91,139000.0,123.3126,123.3572,123.2309,123.3349,139000.0
2015-04-20 15:55:00,165.92,166.0,165.85,165.98,187800.0,123.3424,123.4018,123.2903,123.387,187800.0
2015-04-21 09:30:00,167.09,168.44,167.07,167.75,129700.0,124.2121,125.2157,124.1973,124.7028,129700.0
2015-04-21 09:35:00,167.74,168.35,167.44,168.14,62200.0,124.6953,125.1488,124.4723,124.9927,62200.0
2015-04-21 09:40:00,168.09,168.4,167.75,168.23,43200.0,124.9555,125.186,124.7028,125.0596,43200.0
2015-04-21 09:45:00,168.27,168.81,168.17,168.3,60200.0,125.0893,125.4908,125.015,125.1116,60200.0
2015-04-21 09:50:00,168.27,168.58,168.12,168.26,29000.0,125.0893,125.3198,124.9778,125.0819,29000.0
2015-04-21 09:55:00,168.29,168.55,168.08,168.08,37400.0,125.1042,125.2975,124.9481,124.9481,37400.0
2015-04-21 10:00:00,168.08,168.59,168.02,168.4,102200.0,124.9481,125.3272,124.9035,125.186,102200.0
2015-04-21 10:05:00,168.45,168.48,168.03,168.18,52700.0,125.2231,125.2454,124.9109,125.0224,52700.0
2015-04-21 10:10:00,168.14,168.38,168.03,168.04,65800.0,124.9927,125.1711,124.9109,124.9183,65800.0
2015-04-21 10:15:00,168.07,168.14,167.7,167.89,40600.0,124.9406,124.9927,124.6656,124.8068,40600.0
2015-04-21 10:20:00,167.87,168.21,167.8,167.94,54500.0,124.792,125.0447,124.7399,124.844,54500.0
2015-04-21 10:25:00,167.98,168.07,167.72,167.85,35100.0,124.8737,124.9406,124.6805,124.7771,35100.0
2015-04-21 10:30:00,167.87,168.31,167.68,168.21,32200.0,124.792,125.1191,124.6507,125.0447,32200.0
2015-04-21 10:35:00,168.21,168.33,168.08,168.15,27400.0,125.0447,125.1339,124.9481,125.0001,27400.0
2015-04-21 10:40:00,168.15,168.15,167.69,167.81,34200.0,125.0001,125.0001,124.6582,124.7474,34200.0
2015-04-21 10:45:00,167.83,167.92,167.67,167.83,33900.0,124.7622,124.8291,124.6433,124.7622,33900.0
2015-04-21 10:50:00,167.83,168.04,167.82,167.91,23100.0,124.7622,124.9183,124.7548,124.8217,23100.0
2015-04-21 10:55:00,167.93,168.17,167.89,168.11,28800.0,124.8366,125.015,124.8068,124.9704,28800.0
2015-04-21 11:00:00,168.07,168.12,167.85,168.1,27700.0,124.9406,124.9778,124.7771,124.963,27700.0
2015-04-21 11:05:00,168.07,168.25,167.87,168.25,40400.0,124.9406,125.0745,124.792,125.0745,40400.0
2015-04-21 11:10:00,168.22,168.3,168.08,168.26,22500.0,125.0522,125.1116,124.9481,125.0819,22500.0
2015-04-21 11:15:00,168.27,168.39,168.04,168.32,39000.0,125.0893,125.1785,124.9183,125.1265,39000.0
2015-04-21 11:20:00,168.34,168.61,168.3,168.61,37700.0,125.1414,125.3421,125.1116,125.3421,37700.0
2015-04-21 11:25:00,168.62,168.62,168.39,168.44,62800.0,125.3495,125.3495,125.1785,125.2157,62800.0
2015-04-21 11:30:00,168.44,168.53,168.35,168.46,19700.0,125.2157,125.2826,125.1488,125.2306,19700.0
2015-04-21 11:35:00,168.5,168.88,168.5,168.79,54000.0,125.2603,125.5428,125.2603,125.4759,54000.0
2015-04-21 11:40:00,168.76,168.79,168.49,168.54,27600.0,125.4536,125.4759,125.2529,125.29,27600.0
2015-04-21 11:45:00,168.5,168.53,168.4,168.43,18100.0,125.2603,125.2826,125.186,125.2083,18100.0
2015-04-21 11:50:00,168.5,168.5,168.3,168.41,40600.0,125.2603,125.2603,125.1116,125.1934,40600.0
2015-04-21 11:55:00,168.43,168.5,168.33,168.37,22400.0,125.2083,125.2603,125.1339,125.1637,22400.0
2015-04-21 12:00:00,168.33,168.4,168.21,168.38,11200.0,125.1339,125.186,125.0447,125.1711,11200.0
2015-04-21 12:05:00,168.35,168.36,168.09,168.35,27200.0,125.1488,125.1562,124.9555,125.1488,27200.0
2015-04-21 12:10:00,168.29,168.51,168.29,168.49,23900.0,125.1042,125.2677,125.1042,125.2529,23900.0
2015-04-21 12:15:00,168.48,168.48,168.01,168.21,12400.0,125.2454,125.2454,124.896,125.0447,12400.0
2015-04-21 12:20:00,168.24,168.31,168.12,168.15,28100.0,125.067,125.1191,124.9778,125.0001,28100.0
2015-04-21 12:25:00,168.13,168.28,168.13,168.22,12300.0,124.9853,125.0968,124.9853,125.0522,12300.0
2015-04-21 12:30:00,168.2,168.3,168.15,168.19,13100.0,125.0373,125.1116,125.0001,125.0299,13100.0
2015-04-21 12:35:00,168.19,168.28,168.16,168.28,28600.0,125.0299,125.0968,125.0076,125.0968,28600.0
2015-04-21 12:40:00,168.29,168.29,168.06,168.14,21100.0,125.1042,125.1042,124.9332,124.9927,21100.0
2015-04-21 12:45:00,168.15,168.21,167.92,167.94,33400.0,125.0001,125.0447,124.8291,124.844,33400.0
2015-04-21 12:50:00,167.96,168.24,167.91,168.13,21600.0,124.8589,125.067,124.8217,124.9853,21600.0
2015-04-21 12:55:00,168.12,168.15,167.97,167.97,13600.0,124.9778,125.0001,124.8663,124.8663,13600.0
2015-04-21 13:00:00,167.96,168.2,167.95,168.2,10700.0,124.8589,125.0373,124.8514,125.0373,10700.0
2015-04-21 13:05:00,168.17,168.25,168.09,168.19,29700.0,125.015,125.0745,124.9555,125.0299,29700.0
2015-04-21 13:10:00,168.18,168.27,168.1,168.22,25500.0,125.0224,125.0893,124.963,125.0522,25500.0
2015-04-21 13:15:00,168.22,168.3,168.16,168.18,20300.0,125.0522,125.1116,125.0076,125.0224,20300.0
2015-04-21 13:20:00,168.19,168.3,168.14,168.29,10200.0,125.0299,125.1116,124.9927,125.1042,10200.0
2015-04-21 13:25:00,168.27,168.41,168.16,168.38,19900.0,125.0893,125.1934,125.0076,125.1711,19900.0
2015-04-21 13:30:00,168.37,168.42,168.15,168.24,24400.0,125.1637,125.2008,125.0001,125.067,24400.0
2015-04-21 13:35:00,168.29,168.32,168.01,168.12,13900.0,125.1042,125.1265,124.896,124.9778,13900.0
2015-04-21 13:40:00,168.13,168.29,168.13,168.25,16300.0,124.9853,125.1042,124.9853,125.0745,16300.0
2015-04-21 13:45:00,168.25,168.26,167.95,167.97,25300.0,125.0745,125.0819,124.8514,124.8663,25300.0
2015-04-21 13:50:00,167.95,168.19,167.95,168.13,19700.0,124.8514,125.0299,124.8514,124.9853,19700.0
2015-04-21 13:55:00,168.17,168.3,168.04,168.04,21700.0,125.015,125.1116,124.9183,124.9183,21700.0
2015-04-21 14:00:00,168.02,168.1,167.91,168.09,14600.0,124.9035,124.963,124.8217,124.9555,14600.0
2015-04-21 14:05:00,168.09,168.12,167.7,167.84,28100.0,124.9555,124.9778,124.6656,124.7697,28100.0
2015-04-21 14:10:00,167.83,167.93,167.78,167.78,16600.0,124.7622,124.8366,124.7251,124.7251,16600.0
2015-04-21 14:15:00,167.79,167.9,167.79,167.84,25000.0,124.7325,124.8143,124.7325,124.7697,25000.0
2015-04-21 14:20:00,167.84,167.84,167.53,167.56,35600.0,124.7697,124.7697,124.5392,124.5615,35600.0
2015-04-21 14:25:00,167.57,167.7,167.52,167.57,32100.0,124.569,124.6656,124.5318,124.569,32100.0
2015-04-21 14:30:00,167.64,167.8,167.53,167.78,18600.0,124.621,124.7399,124.5392,124.7251,18600.0
2015-04-21 14:35:00,167.8,167.8,167.67,167.73,18400.0,124.7399,124.7399,124.6433,124.6879,18400.0
2015-04-21 14:40:00,167.74,167.8,167.62,167.7,18500.0,124.6953,124.7399,124.6061,124.6656,18500.0
2015-04-21 14:45:00,167.68,167.7,167.57,167.59,18000.0,124.6507,124.6656,124.569,124.5838,18000.0
2015-04-21 14:50:00,167.6,167.7,167.54,167.7,16400.0,124.5913,124.6656,124.5467,124.6656,16400.0
2015-04-21 14:55:00,167.66,167.71,167.55,167.63,17600.0,124.6359,124.673,124.5541,124.6136,17600.0
2015-04-21 15:00:00,167.63,167.79,167.52,167.79,33100.0,124.6136,124.7325,124.5318,124.7325,33100.0
2015-04-21 15:05:00,167.78,168.1,167.76,167.99,31700.0,124.7251,124.963,124.7102,124.8812,31700.0
2015-04-21 15:10:00,168.0,168.01,167.88,167.95,19000.0,124.8886,124.896,124.7994,124.8514,19000.0
2015-04-21 15:15:00,167.93,168.08,167.89,168.07,33700.0,124.8366,124.9481,124.8068,124.9406,33700.0
2015-04-21 15:20:00,168.04,168.12,167.94,168.12,34700.0,124.9183,124.9778,124.844,124.9778,34700.0
2015-04-21 15:25:00,168.13,168.24,168.06,168.2,50600.0,124.9853,125.067,124.9332,125.0373,50600.0
2015-04-21 15:30:00,168.18,168.22,168.1,168.16,44300.0,125.0224,125.0522,124.963,125.0076,44300.0
2015-04-21 15:35:00,168.17,168.26,168.11,168.23,45200.0,125.015,125.0819,124.9704,125.0596,45200.0
2015-04-21 15:40:00,168.24,168.54,168.2,168.51,73700.0,125.067,125.29,125.0373,125.2677,73700.0
2015-04-21 15:45:00,168.5,168.59,168.41,168.5,84400.0,125.2603,125.3272,125.1934,125.2603,84400.0
2015-04-21 15:50:00,168.48,168.58,168.42,168.54,132100.0,125.2454,125.3198,125.2008,125.29,132100.0
2015-04-21 15:55:00,168.54,168.7,168.43,168.46,188200.0,125.29,125.409,125.2083,125.2306,188200.0
2015-04-22 09:30:00,172.79,173.6,171.55,171.73,360100.0,128.4494,129.0516,127.5276,127.6614,360100.0
2015-04-22 09:35:00,171.74,171.88,171.21,171.4,254700.0,127.6689,127.7729,127.2749,127.4161,254700.0
2015-04-22 09:40:00,171.38,171.7,170.71,170.78,154100.0,127.4013,127.6391,126.9032,126.9552,154100.0
2015-04-22 09:45:00,170.77,171.16,169.57,169.95,155000.0,126.9478,127.2377,126.0557,126.3382,155000.0
2015-04-22 09:50:00,169.95,169.98,167.78,168.88,339800.0,126.3382,126.3605,124.7251,125.5428,339800.0
2015-04-22 09:55:00,168.85,169.42,168.35,169.27,147200.0,125.5205,125.9442,125.1488,125.8327,147200.0
2015-04-22 10:00:00,169.28,169.3,167.31,167.77,175100.0,125.8401,125.855,124.3757,124.7176,175100.0
2015-04-22 10:05:00,167.75,168.37,167.38,168.16,108000.0,124.7028,125.1637,124.4277,125.0076,108000.0
2015-04-22 10:10:00,168.07,168.34,167.38,167.51,75300.0,124.9406,125.1414,124.4277,124.5244,75300.0
2015-04-22 10:15:00,167.58,167.97,167.01,167.81,83000.0,124.5764,124.8663,124.1527,124.7474,83000.0
2015-04-22 10:20:00,167.86,168.21,167.59,167.64,36400.0,124.7845,125.0447,124.5838,124.621,36400.0
2015-04-22 10:25:00,167.69,168.19,167.4,167.55,57800.0,124.6582,125.0299,124.4426,124.5541,57800.0
2015-04-22 10:30:00,167.55,168.17,167.23,168.17,35900.0,124.5541,125.015,124.3162,125.015,35900.0
2015-04-22 10:35:00,168.14,168.28,167.65,167.72,22100.0,124.9927,125.0968,124.6284,124.6805,22100.0
2015-04-22 10:40:00,167.65,168.09,167.65,167.68,36400.0,124.6284,124.9555,124.6284,124.6507,36400.0
2015-04-22 10:45:00,167.73,168.71,167.7,168.6,83400.0,124.6879,125.4164,124.6656,125.3346,83400.0
2015-04-22 10:50:00,168.66,169.17,168.16,168.35,113200.0,125.3792,125.7584,125.0076,125.1488,113200.0
2015-04-22 10:55:00,168.36,168.8,168.14,168.64,32200.0,125.1562,125.4833,124.9927,125.3644,32200.0
2015-04-22 11:00:00,168.7,169.18,168.19,168.55,46100.0,125.409,125.7658,125.0299,125.2975,46100.0
2015-04-22 11:05:00,168.41,168.72,168.32,168.65,33800.0,125.1934,125.4238,125.1265,125.3718,33800.0
2015-04-22 11:10:00,168.62,169.11,168.24,168.24,50900.0,125.3495,125.7138,125.067,125.067,50900.0
2015-04-22 11:15:00,168.22,168.41,168.15,168.25,27300.0,125.0522,125.1934,125.0001,125.0745,27300.0
2015-04-22 11:20:00,168.28,168.71,168.12,168.16,47400.0,125.0968,125.4164,124.9778,125.0076,47400.0
2015-04-22 11:25:00,168.22,168.44,168.11,168.21,29800.0,125.0522,125.2157,124.9704,125.0447,29800.0
2015-04-22 11:30:00,168.21,168.79,168.19,168.79,22300.0,125.0447,125.4759,125.0299,125.4759,22300.0
2015-04-22 11:35:00,168.86,168.91,168.59,168.84,30300.0,125.5279,125.5651,125.3272,125.5131,30300.0
2015-04-22 11:40:00,168.82,168.93,168.66,168.76,25100.0,125.4982,125.58,125.3792,125.4536,25100.0
2015-04-22 11:45:00,168.73,169.1,168.51,168.51,16300.0,125.4313,125.7063,125.2677,125.2677,16300.0
2015-04-22 11:50:00,168.61,168.86,168.52,168.72,17700.0,125.3421,125.5279,125.2752,125.4238,17700.0
2015-04-22 11:55:00,168.7,169.08,168.69,169.08,27300.0,125.409,125.6915,125.4015,125.6915,27300.0
2015-04-22 12:00:00,169.04,169.09,168.58,168.58,22700.0,125.6617,125.6989,125.3198,125.3198,22700.0
2015-04-22 12:05:00,168.58,168.61,168.38,168.59,33100.0,125.3198,125.3421,125.1711,125.3272,33100.0
2015-04-22 12:10:00,168.6,168.64,168.23,168.3,16900.0,125.3346,125.3644,125.0596,125.1116,16900.0
2015-04-22 12:15:00,168.3,168.41,168.29,168.36,15600.0,125.1116,125.1934,125.1042,125.1562,15600.0
2015-04-22 12:20:00,168.38,168.83,168.36,168.71,34100.0,125.1711,125.5056,125.1562,125.4164,34100.0
2015-04-22 12:25:00,168.71,168.76,168.51,168.67,26000.0,125.4164,125.4536,125.2677,125.3867,26000.0
2015-04-22 12:30:00,168.73,168.85,168.65,168.77,17100.0,125.4313,125.5205,125.3718,125.461,17100.0
2015-04-22 12:35:00,168.76,168.98,168.68,168.94,24700.0,125.4536,125.6171,125.3941,125.5874,24700.0
2015-04-22 12:40:00,168.97,169.36,168.95,169.16,45500.0,125.6097,125.8996,125.5948,125.7509,45500.0
2015-04-22 12:45:00,169.15,169.18,168.83,169.04,19400.0,125.7435,125.7658,125.5056,125.6617,19400.0
2015-04-22 12:50:00,169.05,169.09,168.86,168.99,23600.0,125.6692,125.6989,125.5279,125.6246,23600.0
2015-04-22 12:55:00,169.01,169.06,168.87,169.06,14500.0,125.6394,125.6766,125.5354,125.6766,14500.0
2015-04-22 13:00:00,169.06,169.2,168.92,168.97,21100.0,125.6766,125.7807,125.5725,125.6097,21100.0
2015-04-22 13:05:00,168.95,168.98,168.73,168.92,16000.0,125.5948,125.6171,125.4313,125.5725,16000.0
2015-04-22 13:10:00,168.92,168.93,168.7,168.86,9500.0,125.5725,125.58,125.409,125.5279,9500.0
2015-04-22 13:15:00,168.83,168.94,168.44,168.68,17100.0,125.5056,125.5874,125.2157,125.3941,17100.0
2015-04-22 13:20:00,168.64,168.75,168.58,168.61,9900.0,125.3644,125.4462,125.3198,125.3421,9900.0
2015-04-22 13:25:00,168.63,168.73,168.53,168.56,14100.0,125.3569,125.4313,125.2826,125.3049,14100.0
2015-04-22 13:30:00,168.53,168.64,168.23,168.26,21000.0,125.2826,125.3644,125.0596,125.0819,21000.0
2015-04-22 13:35:00,168.28,168.61,168.28,168.58,41800.0,125.0968,125.3421,125.0968,125.3198,41800.0
2015-04-22 13:40:00,168.59,169.0,168.59,168.92,28600.0,125.3272,125.632,125.3272,125.5725,28600.0
2015-04-22 13:45:00,168.91,169.27,168.82,169.16,27200.0,125.5651,125.8327,125.4982,125.7509,27200.0
2015-04-22 13:50:00,169.18,169.25,169.01,169.21,24800.0,125.7658,125.8178,125.6394,125.7881,24800.0
2015-04-22 13:55:00,169.24,169.38,169.05,169.08,28900.0,125.8104,125.9145,125.6692,125.6915,28900.0
2015-04-22 14:00:00,169.1,169.17,168.95,169.15,14900.0,125.7063,125.7584,125.5948,125.7435,14900.0
2015-04-22 14:05:00,169.09,169.44,169.09,169.4,35500.0,125.6989,125.9591,125.6989,125.9294,35500.0
2015-04-22 14:10:00,169.4,169.75,169.4,169.75,63400.0,125.9294,126.1895,125.9294,126.1895,63400.0
2015-04-22 14:15:00,169.76,170.11,169.75,169.94,60800.0,126.197,126.4572,126.1895,126.3308,60800.0
2015-04-22 14:20:00,169.93,169.95,169.55,169.59,27000.0,126.3233,126.3382,126.0409,126.0706,27000.0
2015-04-22 14:25:00,169.6,169.89,169.53,169.64,27400.0,126.078,126.2936,126.026,126.1078,27400.0
2015-04-22 14:30:00,169.68,169.84,169.66,169.67,9100.0,126.1375,126.2564,126.1226,126.1301,9100.0
2015-04-22 14:35:00,169.74,169.91,169.69,169.82,20200.0,126.1821,126.3085,126.1449,126.2416,20200.0
2015-04-22 14:40:00,169.89,169.9,169.65,169.71,16000.0,126.2936,126.301,126.1152,126.1598,16000.0
2015-04-22 14:45:00,169.67,169.81,169.61,169.75,12900.0,126.1301,126.2341,126.0855,126.1895,12900.0
2015-04-22 14:50:00,169.76,169.81,169.64,169.74,20800.0,126.197,126.2341,126.1078,126.1821,20800.0
2015-04-22 14:55:00,169.74,169.75,169.59,169.64,22000.0,126.1821,126.1895,126.0706,126.1078,22000.0
2015-04-22 15:00:00,169.63,169.89,169.59,169.88,29200.0,126.1003,126.2936,126.0706,126.2862,29200.0
2015-04-22 15:05:00,169.87,169.93,169.66,169.78,50900.0,126.2787,126.3233,126.1226,126.2118,50900.0
2015-04-22 15:10:00,169.78,169.82,169.32,169.55,36900.0,126.2118,126.2416,125.8699,126.0409,36900.0
2015-04-22 15:15:00,169.53,169.75,169.51,169.56,32500.0,126.026,126.1895,126.0111,126.0483,32500.0
2015-04-22 15:20:00,169.59,169.7,169.39,169.48,41400.0,126.0706,126.1524,125.9219,125.9888,41400.0
2015-04-22 15:25:00,169.42,169.55,169.16,169.21,25100.0,125.9442,126.0409,125.7509,125.7881,25100.0
2015-04-22 15:30:00,169.2,169.33,169.09,169.23,57800.0,125.7807,125.8773,125.6989,125.803,57800.0
2015-04-22 15:35:00,169.2,169.21,168.95,169.08,45300.0,125.7807,125.7881,125.5948,125.6915,45300.0
2015-04-22 15:40:00,169.07,169.08,168.76,168.76,48800.0,125.684,125.6915,125.4536,125.4536,48800.0
2015-04-22 15:45:00,168.76,168.84,168.6,168.66,100700.0,125.4536,125.5131,125.3346,125.3792,100700.0
2015-04-22 15:50:00,168.67,168.99,168.66,168.88,136600.0,125.3867,125.6246,125.3792,125.5428,136600.0
2015-04-22 15:55:00,168.87,169.15,168.81,169.1,171700.0,125.5354,125.7435,125.4908,125.7063,171700.0
2015-04-23 09:30:00,167.99,167.99,167.05,167.12,113000.0,124.8812,124.8812,124.1824,124.2344,113000.0
2015-04-23 09:35:00,167.05,167.83,166.75,167.26,69500.0,124.1824,124.7622,123.9594,124.3385,69500.0
2015-04-23 09:40:00,167.17,167.66,167.05,167.55,52100.0,124.2716,124.6359,124.1824,124.5541,52100.0
2015-04-23 09:45:00,167.37,167.89,167.32,167.46,30000.0,124.4203,124.8068,124.3831,124.4872,30000.0
2015-04-23 09:50:00,167.66,167.66,167.16,167.2,32400.0,124.6359,124.6359,124.2642,124.2939,32400.0
2015-04-23 09:55:00,167.17,167.47,167.08,167.09,33300.0,124.2716,124.4946,124.2047,124.2121,33300.0
2015-04-23 10:00:00,167.06,167.62,167.06,167.34,64400.0,124.1898,124.6061,124.1898,124.398,64400.0
2015-04-23 10:05:00,167.35,167.62,167.26,167.51,39500.0,124.4054,124.6061,124.3385,124.5244,39500.0
2015-04-23 10:10:00,167.47,167.84,167.3,167.5,40000.0,124.4946,124.7697,124.3682,124.5169,40000.0
2015-04-23 10:15:00,167.55,167.65,166.68,166.8,59700.0,124.5541,124.6284,123.9073,123.9966,59700.0
2015-04-23 10:20:00,166.82,167.08,166.73,166.92,72200.0,124.0114,124.2047,123.9445,124.0858,72200.0
2015-04-23 10:25:00,166.89,167.11,166.86,167.09,50500.0,124.0635,124.227,124.0412,124.2121,50500.0
2015-04-23 10:30:00,167.08,167.45,167.07,167.33,34800.0,124.2047,124.4798,124.1973,124.3905,34800.0
2015-04-23 10:35:00,167.28,167.33,166.99,167.08,38500.0,124.3534,124.3905,124.1378,124.2047,38500.0
2015-04-23 10:40:00,167.09,167.24,166.96,166.97,34700.0,124.2121,124.3236,124.1155,124.1229,34700.0
2015-04-23 10:45:00,166.96,167.26,166.95,167.26,55400.0,124.1155,124.3385,124.1081,124.3385,55400.0
2015-04-23 10:50:00,167.3,167.49,167.21,167.48,49500.0,124.3682,124.5095,124.3013,124.5021,49500.0
2015-04-23 10:55:00,167.48,167.53,167.06,167.08,47300.0,124.5021,124.5392,124.1898,124.2047,47300.0
2015-04-23 11:00:00,167.07,167.28,166.96,167.19,28600.0,124.1973,124.3534,124.1155,124.2865,28600.0
2015-04-23 11:05:00,167.19,167.45,167.13,167.32,29100.0,124.2865,124.4798,124.2419,124.3831,29100.0
2015-04-23 11:10:00,167.29,167.61,167.23,167.59,31300.0,124.3608,124.5987,124.3162,124.5838,31300.0
2015-04-23 11:15:00,167.58,167.66,166.96,167.01,45500.0,124.5764,124.6359,124.1155,124.1527,45500.0
2015-04-23 11:20:00,166.97,167.34,166.9,167.22,32000.0,124.1229,124.398,124.0709,124.3088,32000.0
2015-04-23 11:25:00,167.22,167.49,167.16,167.31,33700.0,124.3088,124.5095,124.2642,124.3757,33700.0
2015-04-23 11:30:00,167.28,167.29,167.05,167.12,22200.0,124.3534,124.3608,124.1824,124.2344,22200.0
2015-04-23 11:35:00,167.11,167.21,166.94,166.96,32400.0,124.227,124.3013,124.1006,124.1155,32400.0
2015-04-23 11:40:00,166.97,167.04,166.58,166.58,36800.0,124.1229,124.175,123.833,123.833,36800.0
2015-04-23 11:45:00,166.62,166.9,166.61,166.71,35900.0,123.8627,124.0709,123.8553,123.9296,35900.0
2015-04-23 11:50:00,166.71,167.25,166.71,167.13,37800.0,123.9296,124.3311,123.9296,124.2419,37800.0
2015-04-23 11:55:00,167.17,167.3,167.13,167.19,24800.0,124.2716,124.3682,124.2419,124.2865,24800.0
2015-04-23 12:00:00,167.2,167.27,166.83,166.86,30600.0,124.2939,124.3459,124.0189,124.0412,30600.0
2015-04-23 12:05:00,166.86,167.21,166.86,167.21,22300.0,124.0412,124.3013,124.0412,124.3013,22300.0
2015-04-23 12:10:00,167.2,167.62,167.13,167.57,46500.0,124.2939,124.6061,124.2419,124.569,46500.0
2015-04-23 12:15:00,167.62,167.69,167.44,167.58,46200.0,124.6061,124.6582,124.4723,124.5764,46200.0
2015-04-23 12:20:00,167.59,167.72,167.27,167.62,35900.0,124.5838,124.6805,124.3459,124.6061,35900.0
2015-04-23 12:25:00,167.64,167.94,167.62,167.91,30700.0,124.621,124.844,124.6061,124.8217,30700.0
2015-04-23 12:30:00,167.89,167.89,167.58,167.65,33900.0,124.8068,124.8068,124.5764,124.6284,33900.0
2015-04-23 12:35:00,167.68,167.84,167.67,167.78,23400.0,124.6507,124.7697,124.6433,124.7251,23400.0
2015-04-23 12:40:00,167.82,168.16,167.82,167.88,30500.0,124.7548,125.0076,124.7548,124.7994,30500.0
2015-04-23 12:45:00,167.87,167.93,167.71,167.72,19200.0,124.792,124.8366,124.673,124.6805,19200.0
2015-04-23 12:50:00,167.73,168.05,167.68,168.02,15300.0,124.6879,124.9258,124.6507,124.9035,15300.0
2015-04-23 12:55:00,168.01,168.27,167.95,168.27,26900.0,124.896,125.0893,124.8514,125.0893,26900.0
2015-04-23 13:00:00,168.23,168.42,168.12,168.42,45200.0,125.0596,125.2008,124.9778,125.2008,45200.0
2015-04-23 13:05:00,168.39,168.48,168.15,168.25,21700.0,125.1785,125.2454,125.0001,125.0745,21700.0
2015-04-23 13:10:00,168.27,168.4,168.24,168.34,13500.0,125.0893,125.186,125.067,125.1414,13500.0
2015-04-23 13:15:00,168.36,168.48,168.33,168.46,20600.0,125.1562,125.2454,125.1339,125.2306,20600.0
2015-04-23 13:20:00,168.46,168.5,168.22,168.25,26400.0,125.2306,125.2603,125.0522,125.0745,26400.0
2015-04-23 13:25:00,168.29,168.47,168.29,168.42,15900.0,125.1042,125.238,125.1042,125.2008,15900.0
2015-04-23 13:30:00,168.38,168.74,168.37,168.71,30300.0,125.1711,125.4387,125.1637,125.4164,30300.0
2015-04-23 13:35:00,168.71,168.74,168.55,168.64,23800.0,125.4164,125.4387,125.2975,125.3644,23800.0
2015-04-23 13:40:00,168.64,168.66,168.39,168.4,16000.0,125.3644,125.3792,125.1785,125.186,16000.0
2015-04-23 13:45:00,168.41,168.61,168.41,168.55,21500.0,125.1934,125.3421,125.1934,125.2975,21500.0
2015-04-23 13:50:00,168.53,168.74,168.39,168.65,31500.0,125.2826,125.4387,125.1785,125.3718,31500.0
2015-04-23 13:55:00,168.65,168.86,168.64,168.76,22400.0,125.3718,125.5279,125.3644,125.4536,22400.0
2015-04-23 14:00:00,168.82,169.0,168.8,168.97,19900.0,125.4982,125.632,125.4833,125.6097,19900.0
2015-04-23 14:05:00,169.0,169.4,168.94,169.26,45400.0,125.632,125.9294,125.5874,125.8253,45400.0
2015-04-23 14:10:00,169.27,169.39,169.1,169.29,22200.0,125.8327,125.9219,125.7063,125.8476,22200.0
2015-04-23 14:15:00,169.27,169.44,169.23,169.31,21000.0,125.8327,125.9591,125.803,125.8624,21000.0
2015-04-23 14:20:00,169.31,169.48,169.22,169.25,26800.0,125.8624,125.9888,125.7955,125.8178,26800.0
2015-04-23 14:25:00,169.24,169.43,169.16,169.28,23700.0,125.8104,125.9517,125.7509,125.8401,23700.0
2015-04-23 14:30:00,169.28,169.37,169.1,169.21,27500.0,125.8401,125.907,125.7063,125.7881,27500.0
2015-04-23 14:35:00,169.24,169.33,169.13,169.16,27900.0,125.8104,125.8773,125.7286,125.7509,27900.0
2015-04-23 14:40:00,169.17,169.32,169.15,169.28,20300.0,125.7584,125.8699,125.7435,125.8401,20300.0
2015-04-23 14:45:00,169.28,169.3,169.16,169.27,26400.0,125.8401,125.855,125.7509,125.8327,26400.0
2015-04-23 14:50:00,169.28,169.51,169.26,169.38,45400.0,125.8401,126.0111,125.8253,125.9145,45400.0
2015-04-23 14:55:00,169.39,169.44,169.35,169.36,23800.0,125.9219,125.9591,125.8922,125.8996,23800.0
2015-04-23 15:00:00,169.35,169.5,169.29,169.45,31700.0,125.8922,126.0037,125.8476,125.9665,31700.0
2015-04-23 15:05:00,169.42,169.42,169.25,169.33,23400.0,125.9442,125.9442,125.8178,125.8773,23400.0
2015-04-23 15:10:00,169.31,169.48,169.28,169.42,30300.0,125.8624,125.9888,125.8401,125.9442,30300.0
2015-04-23 15:15:00,169.44,169.55,169.29,169.31,46300.0,125.9591,126.0409,125.8476,125.8624,46300.0
2015-04-23 15:20:00,169.31,169.34,169.19,169.24,36000.0,125.8624,125.8847,125.7732,125.8104,36000.0
2015-04-23 15:25:00,169.26,169.37,169.24,169.34,25500.0,125.8253,125.907,125.8104,125.8847,25500.0
2015-04-23 15:30:00,169.33,169.34,169.17,169.18,33200.0,125.8773,125.8847,125.7584,125.7658,33200.0
2015-04-23 15:35:00,169.18,169.47,169.18,169.4,41400.0,125.7658,125.9814,125.7658,125.9294,41400.0
2015-04-23 15:40:00,169.4,169.45,169.36,169.38,31500.0,125.9294,125.9665,125.8996,125.9145,31500.0
2015-04-23 15:45:00,169.37,169.48,169.26,169.34,63000.0,125.907,125.9888,125.8253,125.8847,63000.0
2015-04-23 15:50:00,169.34,169.42,169.28,169.36,76500.0,125.8847,125.9442,125.8401,125.8996,76500.0
2015-04-23 15:55:00,169.37,169.37,169.17,169.24,142900.0,125.907,125.907,125.7584,125.8104,142900.0
2015-04-24 09:30:00,168.14,168.29,166.06,166.54,149100.0,124.9927,125.1042,123.4464,123.8033,149100.0
2015-04-24 09:35:00,166.5,166.92,166.1,166.65,62400.0,123.7735,124.0858,123.4762,123.885,62400.0
2015-04-24 09:40:00,166.62,166.84,166.5,166.59,18100.0,123.8627,124.0263,123.7735,123.8404,18100.0
2015-04-24 09:45:00,166.66,167.18,166.57,166.9,24500.0,123.8925,124.279,123.8256,124.0709,24500.0
2015-04-24 09:50:00,166.9,167.34,166.86,167.02,23600.0,124.0709,124.398,124.0412,124.1601,23600.0
2015-04-24 09:55:00,167.02,168.19,167.02,167.96,58400.0,124.1601,125.0299,124.1601,124.8589,58400.0
2015-04-24 10:00:00,167.95,168.29,167.89,167.89,34700.0,124.8514,125.1042,124.8068,124.8068,34700.0
2015-04-24 10:05:00,167.86,168.11,167.55,167.95,35100.0,124.7845,124.9704,124.5541,124.8514,35100.0
2015-04-24 10:10:00,167.94,168.24,167.87,168.17,32200.0,124.844,125.067,124.792,125.015,32200.0
2015-04-24 10:15:00,168.2,168.27,168.01,168.1,18200.0,125.0373,125.0893,124.896,124.963,18200.0
2015-04-24 10:20:00,168.09,168.66,167.94,168.66,41200.0,124.9555,125.3792,124.844,125.3792,41200.0
2015-04-24 10:25:00,168.59,169.07,168.54,168.78,26700.0,125.3272,125.684,125.29,125.4685,26700.0
2015-04-24 10:30:00,168.87,169.16,168.78,168.86,22200.0,125.5354,125.7509,125.4685,125.5279,22200.0
2015-04-24 10:35:00,168.91,169.23,168.89,169.17,25200.0,125.5651,125.803,125.5502,125.7584,25200.0
2015-04-24 10:40:00,169.14,169.25,168.96,169.09,31400.0,125.7361,125.8178,125.6023,125.6989,31400.0
2015-04-24 10:45:00,169.08,169.08,168.51,168.69,41200.0,125.6915,125.6915,125.2677,125.4015,41200.0
2015-04-24 10:50:00,168.66,168.73,168.39,168.39,29400.0,125.3792,125.4313,125.1785,125.1785,29400.0
2015-04-24 10:55:00,168.43,168.73,168.39,168.73,27300.0,125.2083,125.4313,125.1785,125.4313,27300.0
2015-04-24 11:00:00,168.73,168.93,168.57,168.93,35400.0,125.4313,125.58,125.3123,125.58,35400.0
2015-04-24 11:05:00,168.95,168.96,168.46,168.47,20200.0,125.5948,125.6023,125.2306,125.238,20200.0
2015-04-24 11:10:00,168.5,168.51,168.3,168.32,23900.0,125.2603,125.2677,125.1116,125.1265,23900.0
2015-04-24 11:15:00,168.29,168.37,168.02,168.34,22200.0,125.1042,125.1637,124.9035,125.1414,22200.0
2015-04-24 11:20:00,168.29,168.43,168.2,168.25,14100.0,125.1042,125.2083,125.0373,125.0745,14100.0
2015-04-24 11:25:00,168.33,168.48,168.14,168.42,13000.0,125.1339,125.2454,124.9927,125.2008,13000.0
2015-04-24 11:30:00,168.42,168.45,168.14,168.2,17600.0,125.2008,125.2231,124.9927,125.0373,17600.0
2015-04-24 11:35:00,168.18,168.23,168.06,168.19,17800.0,125.0224,125.0596,124.9332,125.0299,17800.0
2015-04-24 11:40:00,168.19,168.26,168.07,168.1,29900.0,125.0299,125.0819,124.9406,124.963,29900.0
2015-04-24 11:45:00,168.14,168.18,168.01,168.11,12200.0,124.9927,125.0224,124.896,124.9704,12200.0
2015-04-24 11:50:00,168.11,168.19,167.91,168.02,22700.0,124.9704,125.0299,124.8217,124.9035,22700.0
2015-04-24 11:55:00,168.02,168.23,168.02,168.13,12400.0,124.9035,125.0596,124.9035,124.9853,12400.0
2015-04-24 12:00:00,168.12,168.39,168.12,168.33,27200.0,124.9778,125.1785,124.9778,125.1339,27200.0
2015-04-24 12:05:00,168.35,168.58,168.29,168.33,14200.0,125.1488,125.3198,125.1042,125.1339,14200.0
2015-04-24 12:10:00,168.37,168.53,168.36,168.42,8600.0,125.1637,125.2826,125.1562,125.2008,8600.0
2015-04-24 12:15:00,168.45,168.5,168.34,168.37,13300.0,125.2231,125.2603,125.1414,125.1637,13300.0
2015-04-24 12:20:00,168.34,168.58,168.27,168.47,11300.0,125.1414,125.3198,125.0893,125.238,11300.0
2015-04-24 12:25:00,168.46,168.65,168.44,168.58,11600.0,125.2306,125.3718,125.2157,125.3198,11600.0
2015-04-24 12:30:00,168.54,168.6,168.47,168.57,13600.0,125.29,125.3346,125.238,125.3123,13600.0
2015-04-24 12:35:00,168.56,168.67,168.5,168.56,18800.0,125.3049,125.3867,125.2603,125.3049,18800.0
2015-04-24 12:40:00,168.55,168.58,168.47,168.54,10700.0,125.2975,125.3198,125.238,125.29,10700.0
2015-04-24 12:45:00,168.53,168.57,168.4,168.43,13000.0,125.2826,125.3123,125.186,125.2083,13000.0
2015-04-24 12:50:00,168.36,168.37,168.19,168.2,11200.0,125.1562,125.1637,125.0299,125.0373,11200.0
2015-04-24 12:55:00,168.26,168.29,168.1,168.17,15400.0,125.0819,125.1042,124.963,125.015,15400.0
2015-04-24 13:00:00,168.13,168.29,168.08,168.09,10700.0,124.9853,125.1042,124.9481,124.9555,10700.0
2015-04-24 13:05:00,168.12,168.21,167.93,168.15,12900.0,124.9778,125.0447,124.8366,125.0001,12900.0
2015-04-24 13:10:00,168.11,168.21,168.01,168.19,11100.0,124.9704,125.0447,124.896,125.0299,11100.0
2015-04-24 13:15:00,168.2,168.4,168.17,168.23,17000.0,125.0373,125.186,125.015,125.0596,17000.0
2015-04-24 13:20:00,168.24,168.38,168.2,168.38,16300.0,125.067,125.1711,125.0373,125.1711,16300.0
2015-04-24 13:25:00,168.37,168.51,168.3,168.45,7900.0,125.1637,125.2677,125.1116,125.2231,7900.0
2015-04-24 13:30:00,168.48,168.58,168.41,168.55,14600.0,125.2454,125.3198,125.1934,125.2975,14600.0
2015-04-24 13:35:00,168.56,168.68,168.52,168.58,24800.0,125.3049,125.3941,125.2752,125.3198,24800.0
2015-04-24 13:40:00,168.58,168.67,168.55,168.62,15300.0,125.3198,125.3867,125.2975,125.3495,15300.0
2015-04-24 13:45:00,168.63,168.7,168.42,168.42,19200.0,125.3569,125.409,125.2008,125.2008,19200.0
2015-04-24 13:50:00,168.42,168.42,167.9,168.06,10700.0,125.2008,125.2008,124.8143,124.9332,10700.0
2015-04-24 13:55:00,168.04,168.27,168.0,168.18,9200.0,124.9183,125.0893,124.8886,125.0224,9200.0
2015-04-24 14:00:00,168.22,168.3,168.06,168.06,16100.0,125.0522,125.1116,124.9332,124.9332,16100.0
2015-04-24 14:05:00,168.05,168.33,167.99,168.33,18300.0,124.9258,125.1339,124.8812,125.1339,18300.0
2015-04-24 14:10:00,168.3,168.31,168.11,168.29,26400.0,125.1116,125.1191,124.9704,125.1042,26400.0
2015-04-24 14:15:00,168.3,168.39,168.1,168.26,21100.0,125.1116,125.1785,124.963,125.0819,21100.0
2015-04-24 14:20:00,168.25,168.45,168.08,168.29,23100.0,125.0745,125.2231,124.9481,125.1042,23100.0
2015-04-24 14:25:00,168.31,168.48,168.25,168.45,12800.0,125.1191,125.2454,125.0745,125.2231,12800.0
2015-04-24 14:30:00,168.47,168.48,168.29,168.44,10500.0,125.238,125.2454,125.1042,125.2157,10500.0
2015-04-24 14:35:00,168.45,168.48,168.24,168.27,20100.0,125.2231,125.2454,125.067,125.0893,20100.0
2015-04-24 14:40:00,168.28,168.39,168.22,168.33,15400.0,125.0968,125.1785,125.0522,125.1339,15400.0
2015-04-24 14:45:00,168.35,168.4,168.23,168.27,12700.0,125.1488,125.186,125.0596,125.0893,12700.0
2015-04-24 14:50:00,168.34,168.45,168.04,168.14,21100.0,125.1414,125.2231,124.9183,124.9927,21100.0
2015-04-24 14:55:00,168.16,168.16,168.04,168.14,15600.0,125.0076,125.0076,124.9183,124.9927,15600.0
2015-04-24 15:00:00,168.15,168.25,168.12,168.23,28400.0,125.0001,125.0745,124.9778,125.0596,28400.0
2015-04-24 15:05:00,168.21,168.24,168.03,168.13,17400.0,125.0447,125.067,124.9109,124.9853,17400.0
2015-04-24 15:10:00,168.12,168.27,168.11,168.22,22300.0,124.9778,125.0893,124.9704,125.0522,22300.0
2015-04-24 15:15:00,168.22,168.25,168.02,168.08,11600.0,125.0522,125.0745,124.9035,124.9481,11600.0
2015-04-24 15:20:00,168.08,168.11,167.9,167.95,16700.0,124.9481,124.9704,124.8143,124.8514,16700.0
2015-04-24 15:25:00,167.94,167.98,167.79,167.88,29200.0,124.844,124.8737,124.7325,124.7994,29200.0
2015-04-24 15:30:00,167.88,168.05,167.8,168.05,25200.0,124.7994,124.9258,124.7399,124.9258,25200.0
2015-04-24 15:35:00,168.04,168.06,167.95,167.99,34100.0,124.9183,124.9332,124.8514,124.8812,34100.0
2015-04-24 15:40:00,168.0,168.17,167.97,168.06,31600.0,124.8886,125.015,124.8663,124.9332,31600.0
2015-04-24 15:45:00,168.07,168.13,168.05,168.1,38400.0,124.9406,124.9853,124.9258,124.963,38400.0
2015-04-24 15:50:00,168.09,168.1,167.89,168.05,52800.0,124.9555,124.963,124.8068,124.9258,52800.0
2015-04-24 15:55:00,168.05,168.09,167.86,167.9,87400.0,124.9258,124.9555,124.7845,124.8143,87400.0
2015-04-27 09:30:00,168.37,168.72,167.51,167.76,67000.0,125.1637,125.4238,124.5244,124.7102,67000.0
2015-04-27 09:35:00,167.64,167.87,167.0,167.22,24000.0,124.621,124.792,124.1452,124.3088,24000.0
2015-04-27 09:40:00,167.28,167.49,167.12,167.33,24700.0,124.3534,124.5095,124.2344,124.3905,24700.0
2015-04-27 09:45:00,167.26,167.56,166.47,166.47,38200.0,124.3385,124.5615,123.7512,123.7512,38200.0
2015-04-27 09:50:00,166.43,167.49,166.34,167.37,22000.0,123.7215,124.5095,123.6546,124.4203,22000.0
2015-04-27 09:55:00,167.2,167.2,166.79,166.88,34900.0,124.2939,124.2939,123.9891,124.056,34900.0
2015-04-27 10:00:00,167.0,167.0,166.6,166.74,38800.0,124.1452,124.1452,123.8479,123.9519,38800.0
2015-04-27 10:05:00,166.78,166.84,166.64,166.8,39300.0,123.9817,124.0263,123.8776,123.9966,39300.0
2015-04-27 10:10:00,166.75,166.84,166.4,166.42,35400.0,123.9594,124.0263,123.6992,123.7141,35400.0
2015-04-27 10:15:00,166.4,166.55,166.18,166.43,18500.0,123.6992,123.8107,123.5357,123.7215,18500.0
2015-04-27 10:20:00,166.42,166.61,166.24,166.33,24800.0,123.7141,123.8553,123.5803,123.6472,24800.0
2015-04-27 10:25:00,166.37,166.65,166.35,166.64,8500.0,123.6769,123.885,123.662,123.8776,8500.0
2015-04-27 10:30:00,166.63,166.71,166.54,166.68,19900.0,123.8702,123.9296,123.8033,123.9073,19900.0
2015-04-27 10:35:00,166.65,166.65,166.24,166.52,21200.0,123.885,123.885,123.5803,123.7884,21200.0
2015-04-27 10:40:00,166.47,166.6,166.38,166.58,17600.0,123.7512,123.8479,123.6843,123.833,17600.0
2015-04-27 10:45:00,166.56,166.58,166.15,166.22,23100.0,123.8181,123.833,123.5134,123.5654,23100.0
2015-04-27 10:50:00,166.19,166.23,165.82,165.9,94400.0,123.5431,123.5728,123.268,123.3275,94400.0
2015-04-27 10:55:00,165.9,166.0,165.31,165.4,43500.0,123.3275,123.4018,122.8889,122.9558,43500.0
2015-04-27 11:00:00,165.37,165.65,165.19,165.3,35800.0,122.9335,123.1417,122.7997,122.8815,35800.0
2015-04-27 11:05:00,165.31,165.38,165.17,165.31,28700.0,122.8889,122.9409,122.7848,122.8889,28700.0
2015-04-27 11:10:00,165.31,165.66,165.25,165.66,26500.0,122.8889,123.1491,122.8443,123.1491,26500.0
2015-04-27 11:15:00,165.69,165.88,165.61,165.73,18900.0,123.1714,123.3126,123.1119,123.2011,18900.0
2015-04-27 11:20:00,165.77,165.79,165.47,165.61,16000.0,123.2309,123.2457,123.0078,123.1119,16000.0
2015-04-27 11:25:00,165.62,165.76,165.52,165.54,15000.0,123.1194,123.2234,123.045,123.0599,15000.0
2015-04-27 11:30:00,165.59,165.73,165.28,165.34,24300.0,123.0971,123.2011,122.8666,122.9112,24300.0
2015-04-27 11:35:00,165.32,165.46,165.28,165.36,15400.0,122.8963,123.0004,122.8666,122.9261,15400.0
2015-04-27 11:40:00,165.35,165.35,165.02,165.18,39400.0,122.9186,122.9186,122.6733,122.7923,39400.0
2015-04-27 11:45:00,165.19,165.38,165.08,165.22,28800.0,122.7997,122.9409,122.7179,122.822,28800.0
2015-04-27 11:50:00,165.19,165.2,164.9,164.92,151000.0,122.7997,122.8071,122.5841,122.599,151000.0
2015-04-27 11:55:00,164.93,164.93,163.63,163.89,66800.0,122.6064,122.6064,121.64,121.8333,66800.0
2015-04-27 12:00:00,163.91,163.93,163.4,163.72,81200.0,121.8482,121.863,121.469,121.7069,81200.0
2015-04-27 12:05:00,163.75,163.78,163.45,163.68,54700.0,121.7292,121.7515,121.5062,121.6772,54700.0
2015-04-27 12:10:00,163.66,163.69,162.64,162.64,94700.0,121.6623,121.6846,120.9041,120.9041,94700.0
2015-04-27 12:15:00,162.72,162.81,162.13,162.15,140900.0,120.9635,121.0304,120.5249,120.5398,140900.0
2015-04-27 12:20:00,162.19,162.78,161.55,162.78,182800.0,120.5695,121.0081,120.0938,121.0081,182800.0
2015-04-27 12:25:00,162.78,163.27,162.78,162.92,80400.0,121.0081,121.3724,121.0081,121.1122,80400.0
2015-04-27 12:30:00,162.86,163.17,162.79,163.06,40300.0,121.0676,121.2981,121.0156,121.2163,40300.0
2015-04-27 12:35:00,163.06,163.17,163.01,163.11,52900.0,121.2163,121.2981,121.1791,121.2535,52900.0
2015-04-27 12:40:00,163.08,163.12,162.54,162.54,59600.0,121.2312,121.2609,120.8297,120.8297,59600.0
2015-04-27 12:45:00,162.5,162.96,162.37,162.89,53600.0,120.8,121.142,120.7034,121.0899,53600.0
2015-04-27 12:50:00,162.86,163.0,162.74,162.91,38500.0,121.0676,121.1717,120.9784,121.1048,38500.0
2015-04-27 12:55:00,162.84,162.85,162.47,162.82,25700.0,121.0527,121.0602,120.7777,121.0379,25700.0
2015-04-27 13:00:00,162.86,163.15,162.61,163.15,41500.0,121.0676,121.2832,120.8818,121.2832,41500.0
2015-04-27 13:05:00,163.13,163.31,163.01,163.29,55000.0,121.2683,121.4021,121.1791,121.3873,55000.0
2015-04-27 13:10:00,163.29,163.63,163.04,163.07,32300.0,121.3873,121.64,121.2014,121.2237,32300.0
2015-04-27 13:15:00,163.09,163.29,163.01,163.17,30700.0,121.2386,121.3873,121.1791,121.2981,30700.0
2015-04-27 13:20:00,163.15,163.28,163.1,163.15,24000.0,121.2832,121.3798,121.246,121.2832,24000.0
2015-04-27 13:25:00,163.12,163.52,163.06,163.31,27300.0,121.2609,121.5582,121.2163,121.4021,27300.0
2015-04-27 13:30:00,163.33,163.47,163.18,163.43,28400.0,121.417,121.5211,121.3055,121.4913,28400.0
2015-04-27 13:35:00,163.41,163.7,163.34,163.53,34100.0,121.4765,121.6921,121.4244,121.5657,34100.0
2015-04-27 13:40:00,163.52,163.67,163.36,163.49,32900.0,121.5582,121.6698,121.4393,121.5359,32900.0
2015-04-27 13:45:00,163.46,163.72,163.25,163.68,20200.0,121.5136,121.7069,121.3575,121.6772,20200.0
2015-04-27 13:50:00,163.74,163.86,163.45,163.57,26200.0,121.7218,121.811,121.5062,121.5954,26200.0
2015-04-27 13:55:00,163.61,163.8,163.53,163.53,20500.0,121.6252,121.7664,121.5657,121.5657,20500.0
2015-04-27 14:00:00,163.53,163.57,163.12,163.22,19100.0,121.5657,121.5954,121.2609,121.3352,19100.0
2015-04-27 14:05:00,163.26,163.5,163.2,163.25,21700.0,121.365,121.5434,121.3204,121.3575,21700.0
2015-04-27 14:10:00,163.2,163.25,163.0,163.1,16400.0,121.3204,121.3575,121.1717,121.246,16400.0
2015-04-27 14:15:00,163.16,163.17,162.82,163.03,18700.0,121.2906,121.2981,121.0379,121.194,18700.0
2015-04-27 14:20:00,163.02,163.35,162.91,163.23,26800.0,121.1866,121.4319,121.1048,121.3427,26800.0
2015-04-27 14:25:00,163.3,163.46,163.17,163.38,26600.0,121.3947,121.5136,121.2981,121.4542,26600.0
2015-04-27 14:30:00,163.39,163.41,162.82,162.9,50200.0,121.4616,121.4765,121.0379,121.0974,50200.0
2015-04-27 14:35:00,162.93,162.94,162.39,162.56,32700.0,121.1197,121.1271,120.7182,120.8446,32700.0
2015-04-27 14:40:00,162.58,162.76,162.45,162.56,31600.0,120.8595,120.9933,120.7628,120.8446,31600.0
2015-04-27 14:45:00,162.59,162.88,162.47,162.78,27800.0,120.8669,121.0825,120.7777,121.0081,27800.0
2015-04-27 14:50:00,162.76,162.8,162.38,162.4,37200.0,120.9933,121.023,120.7108,120.7257,37200.0
2015-04-27 14:55:00,162.49,162.9,162.25,162.28,27800.0,120.7926,121.0974,120.6142,120.6365,27800.0
2015-04-27 15:00:00,162.31,162.68,162.21,162.63,23300.0,120.6588,120.9338,120.5844,120.8966,23300.0
2015-04-27 15:05:00,162.63,162.67,162.26,162.27,40400.0,120.8966,120.9264,120.6216,120.629,40400.0
2015-04-27 15:10:00,162.28,162.28,162.08,162.15,41700.0,120.6365,120.6365,120.4878,120.5398,41700.0
2015-04-27 15:15:00,162.16,162.22,161.91,162.08,53300.0,120.5472,120.5918,120.3614,120.4878,53300.0
2015-04-27 15:20:00,161.98,162.27,161.95,162.16,28600.0,120.4134,120.629,120.3911,120.5472,28600.0
2015-04-27 15:25:00,162.14,162.56,162.02,162.36,35500.0,120.5324,120.8446,120.4432,120.6959,35500.0
2015-04-27 15:30:00,162.36,162.42,162.17,162.24,37300.0,120.6959,120.7405,120.5547,120.6067,37300.0
2015-04-27 15:35:00,162.24,162.33,162.14,162.28,22900.0,120.6067,120.6736,120.5324,120.6365,22900.0
2015-04-27 15:40:00,162.27,162.54,162.27,162.5,32300.0,120.629,120.8297,120.629,120.8,32300.0
2015-04-27 15:45:00,162.51,162.53,162.29,162.38,50500.0,120.8074,120.8223,120.6439,120.7108,50500.0
2015-04-27 15:50:00,162.38,162.38,162.12,162.25,81300.0,120.7108,120.7108,120.5175,120.6142,81300.0
2015-04-27 15:55:00,162.23,162.54,162.13,162.35,137700.0,120.5993,120.8297,120.5249,120.6885,137700.0
2015-04-28 09:30:00,162.08,162.63,161.19,162.45,105700.0,120.4878,120.8966,119.8262,120.7628,105700.0
2015-04-28 09:35:00,162.55,164.06,162.54,163.31,98000.0,120.8372,121.9597,120.8297,121.4021,98000.0
2015-04-28 09:40:00,163.34,163.64,162.96,163.32,56000.0,121.4244,121.6475,121.142,121.4096,56000.0
2015-04-28 09:45:00,163.31,163.89,162.45,162.75,69000.0,121.4021,121.8333,120.7628,120.9858,69000.0
2015-04-28 09:50:00,162.79,163.98,162.79,163.93,52700.0,121.0156,121.9002,121.0156,121.863,52700.0
2015-04-28 09:55:00,163.85,163.89,162.32,162.42,47300.0,121.8036,121.8333,120.6662,120.7405,47300.0
2015-04-28 10:00:00,162.5,162.59,160.74,160.86,116800.0,120.8,120.8669,119.4916,119.5808,116800.0
2015-04-28 10:05:00,160.88,161.86,160.63,161.61,50300.0,119.5957,120.3242,119.4099,120.1384,50300.0
2015-04-28 10:10:00,161.62,161.62,160.67,161.06,51100.0,120.1458,120.1458,119.4396,119.7295,51100.0
2015-04-28 10:15:00,161.0,161.9,160.73,161.54,42600.0,119.6849,120.354,119.4842,120.0863,42600.0
2015-04-28 10:20:00,161.53,162.2,161.45,162.2,56900.0,120.0789,120.577,120.0194,120.577,56900.0
2015-04-28 10:25:00,162.1,162.55,161.91,162.28,50300.0,120.5026,120.8372,120.3614,120.6365,50300.0
2015-04-28 10:30:00,162.31,162.56,161.93,162.52,59400.0,120.6588,120.8446,120.3763,120.8149,59400.0
2015-04-28 10:35:00,162.52,162.82,162.33,162.36,52900.0,120.8149,121.0379,120.6736,120.6959,52900.0
2015-04-28 10:40:00,162.36,162.74,162.16,162.38,76800.0,120.6959,120.9784,120.5472,120.7108,76800.0
2015-04-28 10:45:00,162.29,163.1,162.26,163.02,46200.0,120.6439,121.246,120.6216,121.1866,46200.0
2015-04-28 10:50:00,162.98,163.27,162.62,162.84,46600.0,121.1568,121.3724,120.8892,121.0527,46600.0
2015-04-28 10:55:00,162.89,163.32,162.43,162.64,37500.0,121.0899,121.4096,120.748,120.9041,37500.0
2015-04-28 11:00:00,162.64,163.43,162.58,163.43,34000.0,120.9041,121.4913,120.8595,121.4913,34000.0
2015-04-28 11:05:00,163.41,163.86,163.23,163.83,49500.0,121.4765,121.811,121.3427,121.7887,49500.0
2015-04-28 11:10:00,163.8,164.09,163.66,163.69,48200.0,121.7664,121.982,121.6623,121.6846,48200.0
2015-04-28 11:15:00,163.72,163.74,163.02,163.5,24400.0,121.7069,121.7218,121.1866,121.5434,24400.0
2015-04-28 11:20:00,163.49,163.62,163.03,163.62,23900.0,121.5359,121.6326,121.194,121.6326,23900.0
2015-04-28 11:25:00,163.64,163.82,163.23,163.23,46200.0,121.6475,121.7813,121.3427,121.3427,46200.0
2015-04-28 11:30:00,163.23,163.68,163.23,163.67,15500.0,121.3427,121.6772,121.3427,121.6698,15500.0
2015-04-28 11:35:00,163.69,164.03,163.54,163.78,48200.0,121.6846,121.9374,121.5731,121.7515,48200.0
2015-04-28 11:40:00,163.78,163.92,163.35,163.47,42800.0,121.7515,121.8556,121.4319,121.5211,42800.0
2015-04-28 11:45:00,163.47,163.83,163.47,163.81,40900.0,121.5211,121.7887,121.5211,121.7738,40900.0
2015-04-28 11:50:00,163.82,164.15,163.65,163.94,34200.0,121.7813,122.0266,121.6549,121.8705,34200.0
2015-04-28 11:55:00,163.94,164.2,163.79,164.09,73900.0,121.8705,122.0638,121.759,121.982,73900.0
2015-04-28 12:00:00,164.11,164.36,163.87,164.19,38200.0,121.9968,122.1827,121.8184,122.0563,38200.0
2015-04-28 12:05:00,164.16,164.9,164.16,164.78,37900.0,122.034,122.5841,122.034,122.4949,37900.0
2015-04-28 12:10:00,164.74,164.75,164.41,164.49,37900.0,122.4652,122.4726,122.2199,122.2793,37900.0
2015-04-28 12:15:00,164.47,164.64,164.35,164.49,44600.0,122.2645,122.3908,122.1753,122.2793,44600.0
2015-04-28 12:20:00,164.55,164.69,164.39,164.69,28100.0,122.3239,122.428,122.205,122.428,28100.0
2015-04-28 12:25:00,164.67,165.07,164.67,164.75,37400.0,122.4131,122.7105,122.4131,122.4726,37400.0
2015-04-28 12:30:00,164.72,164.76,164.36,164.55,28200.0,122.4503,122.48,122.1827,122.3239,28200.0
2015-04-28 12:35:00,164.52,164.58,164.13,164.54,27300.0,122.3016,122.3462,122.0117,122.3165,27300.0
2015-04-28 12:40:00,164.58,164.81,164.45,164.61,19000.0,122.3462,122.5172,122.2496,122.3685,19000.0
2015-04-28 12:45:00,164.66,164.95,164.66,164.73,26500.0,122.4057,122.6213,122.4057,122.4577,26500.0
2015-04-28 12:50:00,164.74,165.3,164.72,165.08,40300.0,122.4652,122.8815,122.4503,122.7179,40300.0
2015-04-28 12:55:00,165.05,165.15,164.47,164.47,21900.0,122.6956,122.77,122.2645,122.2645,21900.0
2015-04-28 13:00:00,164.49,164.75,164.28,164.75,14000.0,122.2793,122.4726,122.1232,122.4726,14000.0
2015-04-28 13:05:00,164.78,164.85,164.17,164.37,14300.0,122.4949,122.547,122.0414,122.1901,14300.0
2015-04-28 13:10:00,164.29,164.7,164.28,164.7,22400.0,122.1307,122.4354,122.1232,122.4354,22400.0
2015-04-28 13:15:00,164.72,164.79,164.44,164.67,20300.0,122.4503,122.5023,122.2422,122.4131,20300.0
2015-04-28 13:20:00,164.64,164.75,164.57,164.67,21900.0,122.3908,122.4726,122.3388,122.4131,21900.0
2015-04-28 13:25:00,164.66,164.68,164.4,164.42,29900.0,122.4057,122.4206,122.2124,122.2273,29900.0
2015-04-28 13:30:00,164.4,164.55,164.25,164.55,31700.0,122.2124,122.3239,122.1009,122.3239,31700.0
2015-04-28 13:35:00,164.54,164.61,163.92,164.19,23600.0,122.3165,122.3685,121.8556,122.0563,23600.0
2015-04-28 13:40:00,164.21,164.39,163.92,164.39,20500.0,122.0712,122.205,121.8556,122.205,20500.0
2015-04-28 13:45:00,164.39,164.48,164.13,164.25,12600.0,122.205,122.2719,122.0117,122.1009,12600.0
2015-04-28 13:50:00,164.25,164.25,163.92,164.08,16200.0,122.1009,122.1009,121.8556,121.9745,16200.0
2015-04-28 13:55:00,164.12,164.25,163.95,163.96,14300.0,122.0043,122.1009,121.8779,121.8853,14300.0
2015-04-28 14:00:00,163.98,163.98,163.75,163.97,17200.0,121.9002,121.9002,121.7292,121.8928,17200.0
2015-04-28 14:05:00,163.95,164.02,163.41,163.41,23700.0,121.8779,121.9299,121.4765,121.4765,23700.0
2015-04-28 14:10:00,163.45,163.58,163.28,163.38,16100.0,121.5062,121.6029,121.3798,121.4542,16100.0
2015-04-28 14:15:00,163.37,163.59,163.21,163.44,27200.0,121.4467,121.6103,121.3278,121.4988,27200.0
2015-04-28 14:20:00,163.47,163.65,163.39,163.46,32000.0,121.5211,121.6549,121.4616,121.5136,32000.0
2015-04-28 14:25:00,163.45,163.49,163.2,163.34,18000.0,121.5062,121.5359,121.3204,121.4244,18000.0
2015-04-28 14:30:00,163.28,163.69,163.1,163.65,26000.0,121.3798,121.6846,121.246,121.6549,26000.0
2015-04-28 14:35:00,163.61,163.65,163.27,163.42,21600.0,121.6252,121.6549,121.3724,121.4839,21600.0
2015-04-28 14:40:00,163.41,163.43,163.21,163.38,12300.0,121.4765,121.4913,121.3278,121.4542,12300.0
2015-04-28 14:45:00,163.39,163.55,163.26,163.28,39100.0,121.4616,121.5806,121.365,121.3798,39100.0
2015-04-28 14:50:00,163.29,163.48,163.11,163.16,41100.0,121.3873,121.5285,121.2535,121.2906,41100.0
2015-04-28 14:55:00,163.18,163.23,162.89,162.92,25500.0,121.3055,121.3427,121.0899,121.1122,25500.0
2015-04-28 15:00:00,162.85,163.18,162.83,163.11,27300.0,121.0602,121.3055,121.0453,121.2535,27300.0
2015-04-28 15:05:00,163.11,163.11,162.93,163.0,35600.0,121.2535,121.2535,121.1197,121.1717,35600.0
2015-04-28 15:10:00,163.02,163.32,162.93,162.93,29700.0,121.1866,121.4096,121.1197,121.1197,29700.0
2015-04-28 15:15:00,162.94,162.98,162.7,162.74,31500.0,121.1271,121.1568,120.9487,120.9784,31500.0
2015-04-28 15:20:00,162.74,162.91,162.69,162.7,39200.0,120.9784,121.1048,120.9412,120.9487,39200.0
2015-04-28 15:25:00,162.69,162.73,162.53,162.57,24700.0,120.9412,120.971,120.8223,120.852,24700.0
2015-04-28 15:30:00,162.56,162.82,162.42,162.8,39900.0,120.8446,121.0379,120.7405,121.023,39900.0
2015-04-28 15:35:00,162.84,162.89,162.49,162.56,38800.0,121.0527,121.0899,120.7926,120.8446,38800.0
2015-04-28 15:40:00,162.57,162.68,162.56,162.66,66100.0,120.852,120.9338,120.8446,120.9189,66100.0
2015-04-28 15:45:00,162.66,162.86,162.61,162.63,94900.0,120.9189,121.0676,120.8818,120.8966,94900.0
2015-04-28 15:50:00,162.63,162.64,162.32,162.52,136500.0,120.8966,120.9041,120.6662,120.8149,136500.0
2015-04-28 15:55:00,162.5,162.54,162.38,162.48,193400.0,120.8,120.8297,120.7108,120.7851,193400.0
2015-04-29 09:30:00,161.28,161.99,161.25,161.49,84600.0,119.8931,120.4209,119.8708,120.0492,84600.0
2015-04-29 09:35:00,161.78,162.48,161.45,162.06,39700.0,120.2648,120.7851,120.0194,120.4729,39700.0
2015-04-29 09:40:00,162.15,162.49,161.49,161.97,23100.0,120.5398,120.7926,120.0492,120.406,23100.0
2015-04-29 09:45:00,162.25,163.0,162.18,162.56,28500.0,120.6142,121.1717,120.5621,120.8446,28500.0
2015-04-29 09:50:00,162.58,163.0,162.31,162.94,33700.0,120.8595,121.1717,120.6588,121.1271,33700.0
2015-04-29 09:55:00,162.94,163.46,162.74,163.16,64600.0,121.1271,121.5136,120.9784,121.2906,64600.0
2015-04-29 10:00:00,163.06,163.13,162.4,162.78,32800.0,121.2163,121.2683,120.7257,121.0081,32800.0
2015-04-29 10:05:00,162.8,162.87,162.1,162.58,35200.0,121.023,121.075,120.5026,120.8595,35200.0
2015-04-29 10:10:00,162.64,162.85,162.02,162.82,29200.0,120.9041,121.0602,120.4432,121.0379,29200.0
2015-04-29 10:15:00,162.83,162.83,161.97,162.07,53100.0,121.0453,121.0453,120.406,120.4803,53100.0
2015-04-29 10:20:00,162.04,162.44,161.81,161.97,47400.0,120.458,120.7554,120.2871,120.406,47400.0
2015-04-29 10:25:00,161.93,162.35,161.84,161.95,55500.0,120.3763,120.6885,120.3094,120.3911,55500.0
2015-04-29 10:30:00,161.82,162.05,161.56,161.79,20600.0,120.2945,120.4655,120.1012,120.2722,20600.0
2015-04-29 10:35:00,161.82,161.99,161.22,161.87,23500.0,120.2945,120.4209,119.8485,120.3317,23500.0
2015-04-29 10:40:00,161.9,162.08,161.67,161.88,21900.0,120.354,120.4878,120.183,120.3391,21900.0
2015-04-29 10:45:00,161.88,162.03,161.5,161.85,25900.0,120.3391,120.4506,120.0566,120.3168,25900.0
2015-04-29 10:50:00,161.88,161.97,161.34,161.66,27300.0,120.3391,120.406,119.9377,120.1756,27300.0
2015-04-29 10:55:00,161.66,161.71,161.31,161.36,18000.0,120.1756,120.2127,119.9154,119.9525,18000.0
2015-04-29 11:00:00,161.36,162.03,161.29,161.82,23100.0,119.9525,120.4506,119.9005,120.2945,23100.0
2015-04-29 11:05:00,161.72,162.07,161.54,161.94,16400.0,120.2202,120.4803,120.0863,120.3837,16400.0
2015-04-29 11:10:00,161.96,161.96,161.59,161.63,29800.0,120.3986,120.3986,120.1235,120.1533,29800.0
2015-04-29 11:15:00,161.67,161.8,161.44,161.44,20700.0,120.183,120.2796,120.012,120.012,20700.0
2015-04-29 11:20:00,161.55,161.62,161.25,161.36,34400.0,120.0938,120.1458,119.8708,119.9525,34400.0
2015-04-29 11:25:00,161.37,161.52,161.1,161.18,20800.0,119.96,120.0715,119.7593,119.8187,20800.0
2015-04-29 11:30:00,161.27,161.32,160.79,160.95,24000.0,119.8856,119.9228,119.5288,119.6478,24000.0
2015-04-29 11:35:00,160.96,161.07,160.63,160.76,17900.0,119.6552,119.737,119.4099,119.5065,17900.0
2015-04-29 11:40:00,160.73,161.1,160.58,161.0,19900.0,119.4842,119.7593,119.3727,119.6849,19900.0
2015-04-29 11:45:00,160.97,161.02,160.73,160.87,17900.0,119.6626,119.6998,119.4842,119.5883,17900.0
2015-04-29 11:50:00,160.87,161.33,160.83,161.31,37400.0,119.5883,119.9302,119.5585,119.9154,37400.0
2015-04-29 11:55:00,161.27,161.31,160.97,161.03,18400.0,119.8856,119.9154,119.6626,119.7072,18400.0
2015-04-29 12:00:00,160.97,161.08,160.72,160.77,22200.0,119.6626,119.7444,119.4768,119.5139,22200.0
2015-04-29 12:05:00,160.73,161.0,160.71,161.0,15600.0,119.4842,119.6849,119.4693,119.6849,15600.0
2015-04-29 12:10:00,160.93,160.98,160.53,160.69,29300.0,119.6329,119.6701,119.3355,119.4545,29300.0
2015-04-29 12:15:00,160.64,160.69,160.44,160.51,19000.0,119.4173,119.4545,119.2686,119.3207,19000.0
2015-04-29 12:20:00,160.58,160.58,160.23,160.27,32200.0,119.3727,119.3727,119.1125,119.1422,32200.0
2015-04-29 12:25:00,160.23,160.23,159.83,159.94,57600.0,119.1125,119.1125,118.8152,118.8969,57600.0
2015-04-29 12:30:00,159.92,160.16,159.53,159.88,29600.0,118.8821,119.0605,118.5921,118.8523,29600.0
2015-04-29 12:35:00,159.92,160.26,159.83,160.14,15600.0,118.8821,119.1348,118.8152,119.0456,15600.0
2015-04-29 12:40:00,160.09,160.1,159.79,159.97,22200.0,119.0084,119.0159,118.7854,118.9192,22200.0
2015-04-29 12:45:00,159.96,160.52,159.95,160.5,14800.0,118.9118,119.3281,118.9044,119.3132,14800.0
2015-04-29 12:50:00,160.5,160.5,160.2,160.23,14700.0,119.3132,119.3132,119.0902,119.1125,14700.0
2015-04-29 12:55:00,160.24,160.76,160.15,160.73,22600.0,119.1199,119.5065,119.053,119.4842,22600.0
2015-04-29 13:00:00,160.72,161.18,160.7,160.76,23200.0,119.4768,119.8187,119.4619,119.5065,23200.0
2015-04-29 13:05:00,160.74,160.75,160.3,160.55,13400.0,119.4916,119.4991,119.1646,119.3504,13400.0
2015-04-29 13:10:00,160.55,160.93,160.31,160.91,29100.0,119.3504,119.6329,119.172,119.618,29100.0
2015-04-29 13:15:00,160.88,160.98,160.31,160.39,18200.0,119.5957,119.6701,119.172,119.2315,18200.0
2015-04-29 13:20:00,160.35,160.4,160.06,160.25,21900.0,119.2017,119.2389,118.9861,119.1274,21900.0
2015-04-29 13:25:00,160.24,160.3,159.97,160.0,25000.0,119.1199,119.1646,118.9192,118.9415,25000.0
2015-04-29 13:30:00,160.02,160.17,160.02,160.08,18400.0,118.9564,119.0679,118.9564,119.001,18400.0
2015-04-29 13:35:00,160.06,160.45,159.96,160.41,25500.0,118.9861,119.2761,118.9118,119.2463,25500.0
2015-04-29 13:40:00,160.4,160.83,160.18,160.8,20600.0,119.2389,119.5585,119.0753,119.5362,20600.0
2015-04-29 13:45:00,160.78,160.78,160.54,160.62,22800.0,119.5214,119.5214,119.343,119.4024,22800.0
2015-04-29 13:50:00,160.64,161.2,160.53,161.18,24500.0,119.4173,119.8336,119.3355,119.8187,24500.0
2015-04-29 13:55:00,161.2,161.38,161.0,161.21,27300.0,119.8336,119.9674,119.6849,119.841,27300.0
2015-04-29 14:00:00,161.25,161.45,160.7,160.9,24300.0,119.8708,120.0194,119.4619,119.6106,24300.0
2015-04-29 14:05:00,161.02,161.68,160.94,161.05,20000.0,119.6998,120.1904,119.6403,119.7221,20000.0
2015-04-29 14:10:00,161.09,161.25,160.56,160.6,23100.0,119.7518,119.8708,119.3578,119.3876,23100.0
2015-04-29 14:15:00,160.56,161.27,160.53,161.11,21300.0,119.3578,119.8856,119.3355,119.7667,21300.0
2015-04-29 14:20:00,161.08,161.55,161.08,161.32,27300.0,119.7444,120.0938,119.7444,119.9228,27300.0
2015-04-29 14:25:00,161.27,161.61,161.1,161.52,22000.0,119.8856,120.1384,119.7593,120.0715,22000.0
2015-04-29 14:30:00,161.54,161.66,161.33,161.45,17500.0,120.0863,120.1756,119.9302,120.0194,17500.0
2015-04-29 14:35:00,161.43,161.79,161.41,161.5,31500.0,120.0046,120.2722,119.9897,120.0566,31500.0
2015-04-29 14:40:00,161.56,161.94,161.48,161.9,23000.0,120.1012,120.3837,120.0417,120.354,23000.0
2015-04-29 14:45:00,161.92,161.94,161.52,161.54,15100.0,120.3688,120.3837,120.0715,120.0863,15100.0
2015-04-29 14:50:00,161.51,161.64,161.42,161.55,38800.0,120.064,120.1607,119.9971,120.0938,38800.0
2015-04-29 14:55:00,161.57,161.65,161.45,161.52,17600.0,120.1086,120.1681,120.0194,120.0715,17600.0
2015-04-29 15:00:00,161.56,161.63,161.2,161.2,21100.0,120.1012,120.1533,119.8336,119.8336,21100.0
2015-04-29 15:05:00,161.21,161.42,161.04,161.1,22000.0,119.841,119.9971,119.7147,119.7593,22000.0
2015-04-29 15:10:00,161.09,161.32,160.88,161.32,28200.0,119.7518,119.9228,119.5957,119.9228,28200.0
2015-04-29 15:15:00,161.35,161.52,161.16,161.44,27500.0,119.9451,120.0715,119.8039,120.012,27500.0
2015-04-29 15:20:00,161.46,161.5,161.28,161.36,16100.0,120.0269,120.0566,119.8931,119.9525,16100.0
2015-04-29 15:25:00,161.34,161.37,161.19,161.22,24500.0,119.9377,119.96,119.8262,119.8485,24500.0
2015-04-29 15:30:00,161.21,161.5,161.21,161.36,26200.0,119.841,120.0566,119.841,119.9525,26200.0
2015-04-29 15:35:00,161.36,161.68,161.35,161.5,34400.0,119.9525,120.1904,119.9451,120.0566,34400.0
2015-04-29 15:40:00,161.52,161.52,160.88,160.91,27800.0,120.0715,120.0715,119.5957,119.618,27800.0
2015-04-29 15:45:00,160.88,161.29,160.85,161.26,46000.0,119.5957,119.9005,119.5734,119.8782,46000.0
2015-04-29 15:50:00,161.25,161.25,160.92,161.1,60800.0,119.8708,119.8708,119.6254,119.7593,60800.0
2015-04-29 15:55:00,161.1,161.3,160.98,160.98,97700.0,119.7593,119.9079,119.6701,119.6701,97700.0
2015-04-30 09:30:00,159.69,160.46,159.29,160.17,135900.0,118.7111,119.2835,118.4137,119.0679,135900.0
2015-04-30 09:35:00,160.31,161.71,160.29,161.46,61400.0,119.172,120.2127,119.1571,120.0269,61400.0
2015-04-30 09:40:00,161.46,161.7,160.53,160.95,84900.0,120.0269,120.2053,119.3355,119.6478,84900.0
2015-04-30 09:45:00,160.91,161.0,160.4,160.46,41200.0,119.618,119.6849,119.2389,119.2835,41200.0
2015-04-30 09:50:00,160.42,160.5,159.9,160.1,68500.0,119.2538,119.3132,118.8672,119.0159,68500.0
2015-04-30 09:55:00,160.14,160.34,159.39,159.39,83500.0,119.0456,119.1943,118.4881,118.4881,83500.0
2015-04-30 10:00:00,159.46,159.73,158.8,158.98,64900.0,118.5401,118.7408,118.0495,118.1833,64900.0
2015-04-30 10:05:00,159.01,159.65,158.63,158.69,54500.0,118.2056,118.6814,117.9231,117.9677,54500.0
2015-04-30 10:10:00,158.8,159.57,158.69,159.23,38600.0,118.0495,118.6219,117.9677,118.3691,38600.0
2015-04-30 10:15:00,159.11,159.26,158.8,158.92,29500.0,118.2799,118.3914,118.0495,118.1387,29500.0
2015-04-30 10:20:00,158.91,159.13,158.59,158.9,51000.0,118.1312,118.2948,117.8934,118.1238,51000.0
2015-04-30 10:25:00,158.93,159.32,158.88,159.09,37400.0,118.1461,118.436,118.1089,118.2651,37400.0
2015-04-30 10:30:00,159.09,159.09,158.54,158.68,36600.0,118.2651,118.2651,117.8562,117.9603,36600.0
2015-04-30 10:35:00,158.67,158.87,158.54,158.68,30400.0,117.9528,118.1015,117.8562,117.9603,30400.0
2015-04-30 10:40:00,158.68,159.26,158.5,158.94,29300.0,117.9603,118.3914,117.8265,118.1535,29300.0
2015-04-30 10:45:00,158.97,159.32,158.89,159.0,21900.0,118.1758,118.436,118.1164,118.1982,21900.0
2015-04-30 10:50:00,158.99,159.23,158.57,159.0,40900.0,118.1907,118.3691,117.8785,118.1982,40900.0
2015-04-30 10:55:00,158.95,159.35,158.82,159.06,35900.0,118.161,118.4583,118.0643,118.2428,35900.0
2015-04-30 11:00:00,159.06,159.15,158.86,159.03,48700.0,118.2428,118.3097,118.0941,118.2205,48700.0
2015-04-30 11:05:00,159.14,159.91,159.0,159.85,55100.0,118.3022,118.8746,118.1982,118.83,55100.0
2015-04-30 11:10:00,159.83,160.06,159.56,159.85,39300.0,118.8152,118.9861,118.6144,118.83,39300.0
2015-04-30 11:15:00,159.88,159.9,159.66,159.79,21700.0,118.8523,118.8672,118.6888,118.7854,21700.0
2015-04-30 11:20:00,159.79,159.87,159.69,159.81,20800.0,118.7854,118.8449,118.7111,118.8003,20800.0
2015-04-30 11:25:00,159.78,159.81,159.54,159.61,17100.0,118.778,118.8003,118.5996,118.6516,17100.0
2015-04-30 11:30:00,159.66,159.83,159.51,159.56,30000.0,118.6888,118.8152,118.5773,118.6144,30000.0
2015-04-30 11:35:00,159.59,159.63,159.21,159.28,15300.0,118.6367,118.6665,118.3543,118.4063,15300.0
2015-04-30 11:40:00,159.33,159.46,159.05,159.33,17900.0,118.4435,118.5401,118.2353,118.4435,17900.0
2015-04-30 11:45:00,159.34,159.38,159.02,159.11,21900.0,118.4509,118.4806,118.213,118.2799,21900.0
2015-04-30 11:50:00,159.14,159.42,159.05,159.36,20200.0,118.3022,118.5104,118.2353,118.4658,20200.0
2015-04-30 11:55:00,159.34,159.39,158.98,158.98,18900.0,118.4509,118.4881,118.1833,118.1833,18900.0
2015-04-30 12:00:00,158.98,159.28,158.98,159.18,14100.0,118.1833,118.4063,118.1833,118.332,14100.0
2015-04-30 12:05:00,159.22,159.29,158.9,158.94,18700.0,118.3617,118.4137,118.1238,118.1535,18700.0
2015-04-30 12:10:00,158.97,159.14,158.93,159.01,15600.0,118.1758,118.3022,118.1461,118.2056,15600.0
2015-04-30 12:15:00,159.04,159.26,159.02,159.24,10600.0,118.2279,118.3914,118.213,118.3766,10600.0
2015-04-30 12:20:00,159.24,159.41,158.86,159.0,28900.0,118.3766,118.5029,118.0941,118.1982,28900.0
2015-04-30 12:25:00,159.02,159.02,158.71,158.8,16000.0,118.213,118.213,117.9826,118.0495,16000.0
2015-04-30 12:30:00,158.78,158.89,158.58,158.83,24700.0,118.0346,118.1164,117.8859,118.0718,24700.0
2015-04-30 12:35:00,158.8,158.82,158.4,158.48,24300.0,118.0495,118.0643,117.7521,117.8116,24300.0
2015-04-30 12:40:00,158.48,158.56,158.37,158.41,20300.0,117.8116,117.8711,117.7298,117.7596,20300.0
2015-04-30 12:45:00,158.43,158.43,157.94,158.03,37200.0,117.7744,117.7744,117.4102,117.4771,37200.0
2015-04-30 12:50:00,158.08,158.24,157.85,157.85,17100.0,117.5142,117.6332,117.3433,117.3433,17100.0
2015-04-30 12:55:00,157.85,158.09,157.82,158.05,21600.0,117.3433,117.5217,117.321,117.4919,21600.0
2015-04-30 13:00:00,158.07,158.5,158.04,158.5,17100.0,117.5068,117.8265,117.4845,117.8265,17100.0
2015-04-30 13:05:00,158.53,158.75,158.26,158.75,17600.0,117.8488,118.0123,117.648,118.0123,17600.0
2015-04-30 13:10:00,158.78,158.97,158.57,158.85,18200.0,118.0346,118.1758,117.8785,118.0866,18200.0
2015-04-30 13:15:00,158.89,158.94,158.62,158.83,25900.0,118.1164,118.1535,117.9157,118.0718,25900.0
2015-04-30 13:20:00,158.81,158.81,158.5,158.63,56400.0,118.0569,118.0569,117.8265,117.9231,56400.0
2015-04-30 13:25:00,158.63,158.81,158.54,158.61,37200.0,117.9231,118.0569,117.8562,117.9082,37200.0
2015-04-30 13:30:00,158.57,158.98,158.53,158.87,68200.0,117.8785,118.1833,117.8488,118.1015,68200.0
2015-04-30 13:35:00,158.86,158.86,158.51,158.58,16400.0,118.0941,118.0941,117.8339,117.8859,16400.0
2015-04-30 13:40:00,158.65,158.86,158.63,158.81,17100.0,117.938,118.0941,117.9231,118.0569,17100.0
2015-04-30 13:45:00,158.77,158.87,158.36,158.36,30500.0,118.0272,118.1015,117.7224,117.7224,30500.0
2015-04-30 13:50:00,158.35,158.5,158.16,158.47,26500.0,117.715,117.8265,117.5737,117.8042,26500.0
2015-04-30 13:55:00,158.48,158.53,158.14,158.14,33700.0,117.8116,117.8488,117.5588,117.5588,33700.0
2015-04-30 14:00:00,158.17,158.33,158.06,158.25,26500.0,117.5811,117.7001,117.4994,117.6406,26500.0
2015-04-30 14:05:00,158.19,158.2,157.84,157.93,37900.0,117.596,117.6034,117.3358,117.4027,37900.0
2015-04-30 14:10:00,157.92,158.51,157.91,158.41,36300.0,117.3953,117.8339,117.3879,117.7596,36300.0
2015-04-30 14:15:00,158.41,158.44,158.22,158.25,22700.0,117.7596,117.7819,117.6183,117.6406,22700.0
2015-04-30 14:20:00,158.23,158.34,157.89,157.89,36300.0,117.6257,117.7075,117.373,117.373,36300.0
2015-04-30 14:25:00,157.91,158.21,157.82,157.86,28800.0,117.3879,117.6109,117.321,117.3507,28800.0
2015-04-30 14:30:00,157.88,157.93,157.44,157.46,44600.0,117.3656,117.4027,117.0385,117.0533,44600.0
2015-04-30 14:35:00,157.42,157.67,157.42,157.53,34200.0,117.0236,117.2094,117.0236,117.1054,34200.0
2015-04-30 14:40:00,157.55,157.8,157.52,157.75,51200.0,117.1202,117.3061,117.0979,117.2689,51200.0
2015-04-30 14:45:00,157.77,157.89,157.51,157.68,42500.0,117.2838,117.373,117.0905,117.2169,42500.0
2015-04-30 14:50:00,157.66,157.67,157.3,157.46,27700.0,117.202,117.2094,116.9344,117.0533,27700.0
2015-04-30 14:55:00,157.35,157.52,157.19,157.41,29200.0,116.9716,117.0979,116.8526,117.0162,29200.0
2015-04-30 15:00:00,157.34,157.39,156.89,156.95,51400.0,116.9641,117.0013,116.6296,116.6742,51400.0
2015-04-30 15:05:00,156.92,156.97,156.65,156.74,41000.0,116.6519,116.6891,116.4512,116.5181,41000.0
2015-04-30 15:10:00,156.65,156.97,156.47,156.9,56300.0,116.4512,116.6891,116.3174,116.637,56300.0
2015-04-30 15:15:00,156.92,157.5,156.83,157.45,52600.0,116.6519,117.0831,116.585,117.0459,52600.0
2015-04-30 15:20:00,157.42,157.7,157.26,157.41,73300.0,117.0236,117.2318,116.9047,117.0162,73300.0
2015-04-30 15:25:00,157.44,157.44,156.58,156.75,43100.0,117.0385,117.0385,116.3992,116.5255,43100.0
2015-04-30 15:30:00,156.73,157.31,156.62,157.21,35000.0,116.5107,116.9418,116.4289,116.8675,35000.0
2015-04-30 15:35:00,157.23,157.26,156.93,157.17,60900.0,116.8824,116.9047,116.6593,116.8378,60900.0
2015-04-30 15:40:00,157.15,157.18,156.76,156.78,74700.0,116.8229,116.8452,116.533,116.5478,74700.0
2015-04-30 15:45:00,156.8,157.33,156.79,157.31,73600.0,116.5627,116.9567,116.5553,116.9418,73600.0
2015-04-30 15:50:00,157.25,157.89,157.19,157.84,170300.0,116.8972,117.373,116.8526,117.3358,170300.0
2015-04-30 15:55:00,157.84,158.12,156.54,157.88,250800.0,117.3358,117.544,116.3694,117.3656,250800.0
2015-05-01 09:30:00,159.5,160.0,158.65,159.25,109800.0,118.5698,118.9415,117.938,118.384,109800.0
2015-05-01 09:35:00,159.21,160.93,159.21,160.59,91300.0,118.3543,119.6329,118.3543,119.3801,91300.0
2015-05-01 09:40:00,160.53,161.69,160.05,161.58,169600.0,119.3355,120.1979,118.9787,120.1161,169600.0
2015-05-01 09:45:00,161.57,161.59,160.8,160.92,44800.0,120.1086,120.1235,119.5362,119.6254,44800.0
2015-05-01 09:50:00,161.0,161.09,159.84,160.2,39200.0,119.6849,119.7518,118.8226,119.0902,39200.0
2015-05-01 09:55:00,160.16,160.5,160.05,160.22,77400.0,119.0605,119.3132,118.9787,119.1051,77400.0
2015-05-01 10:00:00,160.19,160.75,160.02,160.08,41900.0,119.0828,119.4991,118.9564,119.001,41900.0
2015-05-01 10:05:00,160.08,160.08,159.55,159.72,51800.0,119.001,119.001,118.607,118.7334,51800.0
2015-05-01 10:10:00,159.67,159.81,159.35,159.36,63900.0,118.6962,118.8003,118.4583,118.4658,63900.0
2015-05-01 10:15:00,159.34,160.18,159.33,160.09,39100.0,118.4509,119.0753,118.4435,119.0084,39100.0
2015-05-01 10:20:00,160.07,160.39,159.78,160.21,46700.0,118.9936,119.2315,118.778,119.0976,46700.0
2015-05-01 10:25:00,160.29,160.69,160.0,160.16,39000.0,119.1571,119.4545,118.9415,119.0605,39000.0
2015-05-01 10:30:00,160.07,160.3,159.83,160.04,24300.0,118.9936,119.1646,118.8152,118.9713,24300.0
2015-05-01 10:35:00,160.04,160.06,159.67,159.96,24100.0,118.9713,118.9861,118.6962,118.9118,24100.0
2015-05-01 10:40:00,159.96,159.96,159.61,159.7,47900.0,118.9118,118.9118,118.6516,118.7185,47900.0
2015-05-01 10:45:00,159.72,159.99,159.49,159.51,27900.0,118.7334,118.9341,118.5624,118.5773,27900.0
2015-05-01 10:50:00,159.58,160.04,159.54,159.83,35300.0,118.6293,118.9713,118.5996,118.8152,35300.0
2015-05-01 10:55:00,159.87,160.15,159.65,160.12,30700.0,118.8449,119.053,118.6814,119.0307,30700.0
2015-05-01 11:00:00,160.12,160.28,159.93,159.99,23000.0,119.0307,119.1497,118.8895,118.9341,23000.0
2015-05-01 11:05:00,159.99,159.99,159.67,159.7,19900.0,118.9341,118.9341,118.6962,118.7185,19900.0
2015-05-01 11:10:00,159.68,159.94,159.63,159.78,18400.0,118.7037,118.8969,118.6665,118.778,18400.0
2015-05-01 11:15:00,159.78,160.03,159.59,160.03,29500.0,118.778,118.9638,118.6367,118.9638,29500.0
2015-05-01 11:20:00,160.02,160.03,159.38,159.4,26600.0,118.9564,118.9638,118.4806,118.4955,26600.0
2015-05-01 11:25:00,159.4,159.91,159.4,159.6,30200.0,118.4955,118.8746,118.4955,118.6442,30200.0
2015-05-01 11:30:00,159.59,159.88,159.56,159.75,25500.0,118.6367,118.8523,118.6144,118.7557,25500.0
2015-05-01 11:35:00,159.68,159.91,159.59,159.69,22200.0,118.7037,118.8746,118.6367,118.7111,22200.0
2015-05-01 11:40:00,159.7,159.89,159.53,159.65,27400.0,118.7185,118.8598,118.5921,118.6814,27400.0
2015-05-01 11:45:00,159.67,159.69,159.03,159.05,30900.0,118.6962,118.7111,118.2205,118.2353,30900.0
2015-05-01 11:50:00,159.03,159.18,158.83,158.95,26600.0,118.2205,118.332,118.0718,118.161,26600.0
2015-05-01 11:55:00,158.94,159.2,158.77,159.03,50200.0,118.1535,118.3468,118.0272,118.2205,50200.0
2015-05-01 12:00:00,159.04,159.1,158.7,159.1,20200.0,118.2279,118.2725,117.9751,118.2725,20200.0
2015-05-01 12:05:00,159.12,159.49,159.05,159.2,36100.0,118.2874,118.5624,118.2353,118.3468,36100.0
2015-05-01 12:10:00,159.2,159.51,159.13,159.32,16100.0,118.3468,118.5773,118.2948,118.436,16100.0
2015-05-01 12:15:00,159.32,159.49,159.08,159.49,19400.0,118.436,118.5624,118.2576,118.5624,19400.0
2015-05-01 12:20:00,159.49,159.76,159.48,159.64,10400.0,118.5624,118.7631,118.555,118.6739,10400.0
2015-05-01 12:25:00,159.66,159.67,159.26,159.56,17900.0,118.6888,118.6962,118.3914,118.6144,17900.0
2015-05-01 12:30:00,159.71,159.79,159.46,159.69,16600.0,118.726,118.7854,118.5401,118.7111,16600.0
2015-05-01 12:35:00,159.7,159.93,159.56,159.86,32200.0,118.7185,118.8895,118.6144,118.8375,32200.0
2015-05-01 12:40:00,159.87,159.87,159.59,159.73,16100.0,118.8449,118.8449,118.6367,118.7408,16100.0
2015-05-01 12:45:00,159.73,159.77,159.61,159.75,14700.0,118.7408,118.7706,118.6516,118.7557,14700.0
2015-05-01 12:50:00,159.76,159.83,159.63,159.78,12900.0,118.7631,118.8152,118.6665,118.778,12900.0
2015-05-01 12:55:00,159.72,160.07,159.71,160.04,16200.0,118.7334,118.9936,118.726,118.9713,16200.0
2015-05-01 13:00:00,160.05,160.05,159.8,159.85,17600.0,118.9787,118.9787,118.7929,118.83,17600.0
2015-05-01 13:05:00,159.88,159.88,159.57,159.79,16400.0,118.8523,118.8523,118.6219,118.7854,16400.0
2015-05-01 13:10:00,159.8,159.8,159.52,159.61,12700.0,118.7929,118.7929,118.5847,118.6516,12700.0
2015-05-01 13:15:00,159.59,159.78,159.42,159.55,23200.0,118.6367,118.778,118.5104,118.607,23200.0
2015-05-01 13:20:00,159.49,159.68,159.49,159.63,11300.0,118.5624,118.7037,118.5624,118.6665,11300.0
2015-05-01 13:25:00,159.59,159.63,159.47,159.54,19700.0,118.6367,118.6665,118.5475,118.5996,19700.0
2015-05-01 13:30:00,159.55,159.67,159.47,159.63,12100.0,118.607,118.6962,118.5475,118.6665,12100.0
2015-05-01 13:35:00,159.6,159.69,159.47,159.53,13300.0,118.6442,118.7111,118.5475,118.5921,13300.0
2015-05-01 13:40:00,159.53,159.76,159.53,159.71,18400.0,118.5921,118.7631,118.5921,118.726,18400.0
2015-05-01 13:45:00,159.74,159.79,159.6,159.68,20900.0,118.7483,118.7854,118.6442,118.7037,20900.0
2015-05-01 13:50:00,159.72,160.16,159.7,160.02,24800.0,118.7334,119.0605,118.7185,118.9564,24800.0
2015-05-01 13:55:00,160.0,160.15,159.98,160.11,19700.0,118.9415,119.053,118.9267,119.0233,19700.0
2015-05-01 14:00:00,160.12,160.26,160.02,160.26,16900.0,119.0307,119.1348,118.9564,119.1348,16900.0
2015-05-01 14:05:00,160.25,160.28,160.03,160.22,16800.0,119.1274,119.1497,118.9638,119.1051,16800.0
2015-05-01 14:10:00,160.2,160.45,160.2,160.21,9900.0,119.0902,119.2761,119.0902,119.0976,9900.0
2015-05-01 14:15:00,160.25,160.44,160.19,160.41,13900.0,119.1274,119.2686,119.0828,119.2463,13900.0
2015-05-01 14:20:00,160.42,160.58,160.31,160.44,28100.0,119.2538,119.3727,119.172,119.2686,28100.0
2015-05-01 14:25:00,160.36,160.56,160.3,160.54,24400.0,119.2092,119.3578,119.1646,119.343,24400.0
2015-05-01 14:30:00,160.56,160.58,160.13,160.26,16700.0,119.3578,119.3727,119.0382,119.1348,16700.0
2015-05-01 14:35:00,160.24,160.5,160.23,160.39,10200.0,119.1199,119.3132,119.1125,119.2315,10200.0
2015-05-01 14:40:00,160.39,160.45,160.15,160.15,16000.0,119.2315,119.2761,119.053,119.053,16000.0
2015-05-01 14:45:00,160.14,160.28,160.0,160.23,23500.0,119.0456,119.1497,118.9415,119.1125,23500.0
2015-05-01 14:50:00,160.17,160.17,159.95,160.1,14700.0,119.0679,119.0679,118.9044,119.0159,14700.0
2015-05-01 14:55:00,160.06,160.2,159.96,160.09,29400.0,118.9861,119.0902,118.9118,119.0084,29400.0
2015-05-01 15:00:00,160.09,160.36,159.97,160.09,22300.0,119.0084,119.2092,118.9192,119.0084,22300.0
2015-05-01 15:05:00,160.09,160.25,159.97,160.03,27100.0,119.0084,119.1274,118.9192,118.9638,27100.0
2015-05-01 15:10:00,160.01,160.18,159.84,159.95,33100.0,118.949,119.0753,118.8226,118.9044,33100.0
2015-05-01 15:15:00,159.93,160.11,159.91,160.07,19200.0,118.8895,119.0233,118.8746,118.9936,19200.0
2015-05-01 15:20:00,160.09,160.18,159.93,159.95,26500.0,119.0084,119.0753,118.8895,118.9044,26500.0
2015-05-01 15:25:00,159.98,160.1,159.75,159.82,34300.0,118.9267,119.0159,118.7557,118.8077,34300.0
2015-05-01 15:30:00,159.82,160.07,159.82,160.07,33700.0,118.8077,118.9936,118.8077,118.9936,33700.0
2015-05-01 15:35:00,160.05,160.2,159.95,160.0,23300.0,118.9787,119.0902,118.9044,118.9415,23300.0
2015-05-01 15:40:00,160.0,160.12,159.99,160.04,36500.0,118.9415,119.0307,118.9341,118.9713,36500.0
2015-05-01 15:45:00,160.05,160.22,160.01,160.19,45300.0,118.9787,119.1051,118.949,119.0828,45300.0
2015-05-01 15:50:00,160.19,160.45,160.11,160.24,111200.0,119.0828,119.2761,119.0233,119.1199,111200.0
2015-05-01 15:55:00,160.24,160.5,160.14,160.23,159800.0,119.1199,119.3132,119.0456,119.1125,159800.0
2015-05-04 09:30:00,161.5,162.4,161.45,161.67,91100.0,120.0566,120.7257,120.0194,120.183,91100.0
2015-05-04 09:35:00,161.74,162.39,161.67,162.09,32900.0,120.235,120.7182,120.183,120.4952,32900.0
2015-05-04 09:40:00,162.03,162.4,161.9,162.05,38300.0,120.4506,120.7257,120.354,120.4655,38300.0
2015-05-04 09:45:00,162.1,162.13,161.47,161.95,36200.0,120.5026,120.5249,120.0343,120.3911,36200.0
2015-05-04 09:50:00,162.02,162.96,161.98,162.89,54600.0,120.4432,121.142,120.4134,121.0899,54600.0
2015-05-04 09:55:00,162.91,163.33,162.65,163.18,98000.0,121.1048,121.417,120.9115,121.3055,98000.0
2015-05-04 10:00:00,163.38,163.5,162.99,163.5,40200.0,121.4542,121.5434,121.1643,121.5434,40200.0
2015-05-04 10:05:00,163.48,163.75,163.08,163.08,56600.0,121.5285,121.7292,121.2312,121.2312,56600.0
2015-05-04 10:10:00,163.13,163.69,162.96,163.48,51800.0,121.2683,121.6846,121.142,121.5285,51800.0
2015-05-04 10:15:00,163.51,163.51,163.01,163.06,30300.0,121.5508,121.5508,121.1791,121.2163,30300.0
2015-05-04 10:20:00,163.13,163.34,162.86,163.32,42400.0,121.2683,121.4244,121.0676,121.4096,42400.0
2015-05-04 10:25:00,163.35,163.96,163.25,163.5,77000.0,121.4319,121.8853,121.3575,121.5434,77000.0
2015-05-04 10:30:00,163.51,163.66,163.23,163.56,46100.0,121.5508,121.6623,121.3427,121.588,46100.0
2015-05-04 10:35:00,163.58,163.69,163.11,163.11,40400.0,121.6029,121.6846,121.2535,121.2535,40400.0
2015-05-04 10:40:00,163.11,163.58,162.93,163.52,28300.0,121.2535,121.6029,121.1197,121.5582,28300.0
2015-05-04 10:45:00,163.49,163.56,162.83,162.91,29800.0,121.5359,121.588,121.0453,121.1048,29800.0
2015-05-04 10:50:00,162.9,163.03,162.76,162.91,16600.0,121.0974,121.194,120.9933,121.1048,16600.0
2015-05-04 10:55:00,162.86,162.98,162.61,162.86,20100.0,121.0676,121.1568,120.8818,121.0676,20100.0
2015-05-04 11:00:00,162.88,163.26,162.86,163.2,33000.0,121.0825,121.365,121.0676,121.3204,33000.0
2015-05-04 11:05:00,163.21,163.22,162.41,162.52,35700.0,121.3278,121.3352,120.7331,120.8149,35700.0
2015-05-04 11:10:00,162.52,162.86,162.47,162.78,16900.0,120.8149,121.0676,120.7777,121.0081,16900.0
2015-05-04 11:15:00,162.73,162.97,162.53,162.72,18600.0,120.971,121.1494,120.8223,120.9635,18600.0
2015-05-04 11:20:00,162.74,162.8,162.36,162.64,20600.0,120.9784,121.023,120.6959,120.9041,20600.0
2015-05-04 11:25:00,162.65,162.88,162.29,162.67,25600.0,120.9115,121.0825,120.6439,120.9264,25600.0
2015-05-04 11:30:00,162.7,162.72,162.3,162.37,21200.0,120.9487,120.9635,120.6513,120.7034,21200.0
2015-05-04 11:35:00,162.36,162.71,162.32,162.6,19100.0,120.6959,120.9561,120.6662,120.8743,19100.0
2015-05-04 11:40:00,162.63,162.84,162.57,162.82,19000.0,120.8966,121.0527,120.852,121.0379,19000.0
2015-05-04 11:45:00,162.84,163.21,162.58,162.98,50900.0,121.0527,121.3278,120.8595,121.1568,50900.0
2015-05-04 11:50:00,162.98,163.02,162.56,162.7,26000.0,121.1568,121.1866,120.8446,120.9487,26000.0
2015-05-04 11:55:00,162.69,162.96,162.65,162.86,14800.0,120.9412,121.142,120.9115,121.0676,14800.0
2015-05-04 12:00:00,162.81,162.96,162.64,162.95,26800.0,121.0304,121.142,120.9041,121.1345,26800.0
2015-05-04 12:05:00,162.96,163.49,162.96,163.11,63400.0,121.142,121.5359,121.142,121.2535,63400.0
2015-05-04 12:10:00,163.13,163.48,163.09,163.14,18000.0,121.2683,121.5285,121.2386,121.2758,18000.0
2015-05-04 12:15:00,163.14,163.32,163.12,163.31,17900.0,121.2758,121.4096,121.2609,121.4021,17900.0
2015-05-04 12:20:00,163.27,163.42,162.99,163.27,70600.0,121.3724,121.4839,121.1643,121.3724,70600.0
2015-05-04 12:25:00,163.29,163.49,163.15,163.39,24400.0,121.3873,121.5359,121.2832,121.4616,24400.0
2015-05-04 12:30:00,163.37,163.53,163.01,163.28,17800.0,121.4467,121.5657,121.1791,121.3798,17800.0
2015-05-04 12:35:00,163.28,163.34,163.14,163.14,15300.0,121.3798,121.4244,121.2758,121.2758,15300.0
2015-05-04 12:40:00,163.09,163.42,162.97,163.12,17300.0,121.2386,121.4839,121.1494,121.2609,17300.0
2015-05-04 12:45:00,163.16,163.24,162.99,163.01,17800.0,121.2906,121.3501,121.1643,121.1791,17800.0
2015-05-04 12:50:00,163.0,163.28,163.0,163.15,16500.0,121.1717,121.3798,121.1717,121.2832,16500.0
2015-05-04 12:55:00,163.18,163.2,162.84,162.84,17600.0,121.3055,121.3204,121.0527,121.0527,17600.0
2015-05-04 13:00:00,162.87,162.93,162.63,162.63,11200.0,121.075,121.1197,120.8966,120.8966,11200.0
2015-05-04 13:05:00,162.59,162.6,162.01,162.19,24900.0,120.8669,120.8743,120.4357,120.5695,24900.0
2015-05-04 13:10:00,162.22,162.52,162.07,162.3,25800.0,120.5918,120.8149,120.4803,120.6513,25800.0
2015-05-04 13:15:00,162.32,162.42,162.23,162.38,12000.0,120.6662,120.7405,120.5993,120.7108,12000.0
2015-05-04 13:20:00,162.4,162.47,162.17,162.24,11400.0,120.7257,120.7777,120.5547,120.6067,11400.0
2015-05-04 13:25:00,162.34,162.83,162.29,162.39,18500.0,120.6811,121.0453,120.6439,120.7182,18500.0
2015-05-04 13:30:00,162.31,162.59,162.31,162.48,13100.0,120.6588,120.8669,120.6588,120.7851,13100.0
2015-05-04 13:35:00,162.45,162.66,162.3,162.43,19400.0,120.7628,120.9189,120.6513,120.748,19400.0
2015-05-04 13:40:00,162.45,162.55,162.21,162.47,16100.0,120.7628,120.8372,120.5844,120.7777,16100.0
2015-05-04 13:45:00,162.45,162.53,162.17,162.22,16400.0,120.7628,120.8223,120.5547,120.5918,16400.0
2015-05-04 13:50:00,162.18,162.54,162.16,162.28,12900.0,120.5621,120.8297,120.5472,120.6365,12900.0
2015-05-04 13:55:00,162.33,162.59,162.28,162.47,13900.0,120.6736,120.8669,120.6365,120.7777,13900.0
2015-05-04 14:00:00,162.43,162.55,162.2,162.28,29000.0,120.748,120.8372,120.577,120.6365,29000.0
2015-05-04 14:05:00,162.31,162.42,162.15,162.32,11300.0,120.6588,120.7405,120.5398,120.6662,11300.0
2015-05-04 14:10:00,162.33,162.48,162.2,162.27,13900.0,120.6736,120.7851,120.577,120.629,13900.0
2015-05-04 14:15:00,162.27,162.58,162.26,162.43,14600.0,120.629,120.8595,120.6216,120.748,14600.0
2015-05-04 14:20:00,162.41,162.55,162.2,162.22,25800.0,120.7331,120.8372,120.577,120.5918,25800.0
2015-05-04 14:25:00,162.22,162.44,162.15,162.33,13600.0,120.5918,120.7554,120.5398,120.6736,13600.0
2015-05-04 14:30:00,162.35,162.42,162.13,162.27,12800.0,120.6885,120.7405,120.5249,120.629,12800.0
2015-05-04 14:35:00,162.28,162.62,162.28,162.58,13700.0,120.6365,120.8892,120.6365,120.8595,13700.0
2015-05-04 14:40:00,162.57,162.6,162.4,162.43,23000.0,120.852,120.8743,120.7257,120.748,23000.0
2015-05-04 14:45:00,162.4,162.58,162.33,162.53,16400.0,120.7257,120.8595,120.6736,120.8223,16400.0
2015-05-04 14:50:00,162.5,162.62,162.4,162.49,18300.0,120.8,120.8892,120.7257,120.7926,18300.0
2015-05-04 14:55:00,162.43,162.7,162.43,162.44,26300.0,120.748,120.9487,120.748,120.7554,26300.0
2015-05-04 15:00:00,162.42,162.46,162.26,162.37,11100.0,120.7405,120.7703,120.6216,120.7034,11100.0
2015-05-04 15:05:00,162.3,162.45,162.24,162.28,14400.0,120.6513,120.7628,120.6067,120.6365,14400.0
2015-05-04 15:10:00,162.24,162.43,162.16,162.32,13800.0,120.6067,120.748,120.5472,120.6662,13800.0
2015-05-04 15:15:00,162.32,162.47,162.18,162.31,16800.0,120.6662,120.7777,120.5621,120.6588,16800.0
2015-05-04 15:20:00,162.32,162.44,162.27,162.38,23900.0,120.6662,120.7554,120.629,120.7108,23900.0
2015-05-04 15:25:00,162.35,162.46,162.25,162.31,20300.0,120.6885,120.7703,120.6142,120.6588,20300.0
2015-05-04 15:30:00,162.3,162.5,162.13,162.33,19500.0,120.6513,120.8,120.5249,120.6736,19500.0
2015-05-04 15:35:00,162.32,162.48,162.22,162.26,24400.0,120.6662,120.7851,120.5918,120.6216,24400.0
2015-05-04 15:40:00,162.24,162.45,162.13,162.38,37500.0,120.6067,120.7628,120.5249,120.7108,37500.0
2015-05-04 15:45:00,162.36,162.45,162.18,162.19,40500.0,120.6959,120.7628,120.5621,120.5695,40500.0
2015-05-04 15:50:00,162.19,162.36,162.11,162.19,41600.0,120.5695,120.6959,120.5101,120.5695,41600.0
2015-05-04 15:55:00,162.19,162.29,162.02,162.11,96800.0,120.5695,120.6439,120.4432,120.5101,96800.0
2015-05-05 09:30:00,161.4,162.0,160.86,161.18,71200.0,119.9823,120.4283,119.5808,119.8187,71200.0
2015-05-05 09:35:00,161.29,162.19,161.06,161.78,35300.0,119.9005,120.5695,119.7295,120.2648,35300.0
2015-05-05 09:40:00,161.73,162.0,161.05,162.0,28000.0,120.2276,120.4283,119.7221,120.4283,28000.0
2015-05-05 09:45:00,161.87,161.91,160.95,161.09,41100.0,120.3317,120.3614,119.6478,119.7518,41100.0
2015-05-05 09:50:00,161.01,161.22,160.3,160.52,34300.0,119.6924,119.8485,119.1646,119.3281,34300.0
2015-05-05 09:55:00,160.42,160.98,160.14,160.58,35800.0,119.2538,119.6701,119.0456,119.3727,35800.0
2015-05-05 10:00:00,160.56,160.77,160.14,160.14,41700.0,119.3578,119.5139,119.0456,119.0456,41700.0
2015-05-05 10:05:00,160.3,160.97,160.14,160.97,36500.0,119.1646,119.6626,119.0456,119.6626,36500.0
2015-05-05 10:10:00,160.9,160.99,160.27,160.5,32100.0,119.6106,119.6775,119.1422,119.3132,32100.0
2015-05-05 10:15:00,160.49,160.74,160.36,160.55,29400.0,119.3058,119.4916,119.2092,119.3504,29400.0
2015-05-05 10:20:00,160.66,161.39,160.45,161.16,23700.0,119.4322,119.9748,119.2761,119.8039,23700.0
2015-05-05 10:25:00,161.16,161.73,161.07,161.3,26100.0,119.8039,120.2276,119.737,119.9079,26100.0
2015-05-05 10:30:00,161.1,161.15,160.39,160.75,36800.0,119.7593,119.7964,119.2315,119.4991,36800.0
2015-05-05 10:35:00,160.76,161.19,160.47,160.51,21400.0,119.5065,119.8262,119.2909,119.3207,21400.0
2015-05-05 10:40:00,160.5,161.09,160.29,160.9,31400.0,119.3132,119.7518,119.1571,119.6106,31400.0
2015-05-05 10:45:00,160.98,161.18,160.54,160.67,16600.0,119.6701,119.8187,119.343,119.4396,16600.0
2015-05-05 10:50:00,160.74,160.76,160.34,160.46,18200.0,119.4916,119.5065,119.1943,119.2835,18200.0
2015-05-05 10:55:00,160.39,160.77,160.38,160.57,22200.0,119.2315,119.5139,119.224,119.3653,22200.0
2015-05-05 11:00:00,160.45,160.7,160.22,160.29,32200.0,119.2761,119.4619,119.1051,119.1571,32200.0
2015-05-05 11:05:00,160.24,160.29,159.72,160.19,31800.0,119.1199,119.1571,118.7334,119.0828,31800.0
2015-05-05 11:10:00,160.14,160.24,159.73,160.18,34900.0,119.0456,119.1199,118.7408,119.0753,34900.0
2015-05-05 11:15:00,160.15,160.32,160.0,160.12,21600.0,119.053,119.1794,118.9415,119.0307,21600.0
2015-05-05 11:20:00,160.23,160.23,159.76,159.86,37500.0,119.1125,119.1125,118.7631,118.8375,37500.0
2015-05-05 11:25:00,159.85,159.96,159.58,159.72,21300.0,118.83,118.9118,118.6293,118.7334,21300.0
2015-05-05 11:30:00,159.7,159.76,159.32,159.74,23200.0,118.7185,118.7631,118.436,118.7483,23200.0
2015-05-05 11:35:00,159.66,160.02,159.63,159.86,16700.0,118.6888,118.9564,118.6665,118.8375,16700.0
2015-05-05 11:40:00,159.86,160.37,159.75,160.16,23500.0,118.8375,119.2166,118.7557,119.0605,23500.0
2015-05-05 11:45:00,160.21,160.4,159.91,160.32,18800.0,119.0976,119.2389,118.8746,119.1794,18800.0
2015-05-05 11:50:00,160.33,160.44,160.1,160.14,17200.0,119.1869,119.2686,119.0159,119.0456,17200.0
2015-05-05 11:55:00,160.17,160.65,160.1,160.59,13200.0,119.0679,119.4247,119.0159,119.3801,13200.0
2015-05-05 12:00:00,160.64,160.76,160.53,160.53,13100.0,119.4173,119.5065,119.3355,119.3355,13100.0
2015-05-05 12:05:00,160.51,160.66,160.4,160.64,12500.0,119.3207,119.4322,119.2389,119.4173,12500.0
2015-05-05 12:10:00,160.61,160.77,160.42,160.75,13900.0,119.395,119.5139,119.2538,119.4991,13900.0
2015-05-05 12:15:00,160.8,160.89,160.61,160.83,17300.0,119.5362,119.6031,119.395,119.5585,17300.0
2015-05-05 12:20:00,160.85,160.92,160.69,160.75,14300.0,119.5734,119.6254,119.4545,119.4991,14300.0
2015-05-05 12:25:00,160.75,160.92,160.5,160.56,12100.0,119.4991,119.6254,119.3132,119.3578,12100.0
2015-05-05 12:30:00,160.6,160.86,160.32,160.83,7900.0,119.3876,119.5808,119.1794,119.5585,7900.0
2015-05-05 12:35:00,160.82,160.84,160.55,160.55,10600.0,119.5511,119.566,119.3504,119.3504,10600.0
2015-05-05 12:40:00,160.56,160.73,160.4,160.44,17900.0,119.3578,119.4842,119.2389,119.2686,17900.0
2015-05-05 12:45:00,160.47,160.65,160.44,160.6,9600.0,119.2909,119.4247,119.2686,119.3876,9600.0
2015-05-05 12:50:00,160.59,160.68,160.3,160.59,14500.0,119.3801,119.447,119.1646,119.3801,14500.0
2015-05-05 12:55:00,160.53,160.57,160.3,160.53,10500.0,119.3355,119.3653,119.1646,119.3355,10500.0
2015-05-05 13:00:00,160.54,160.54,160.2,160.38,15600.0,119.343,119.343,119.0902,119.224,15600.0
2015-05-05 13:05:00,160.38,160.38,160.13,160.27,14500.0,119.224,119.224,119.0382,119.1422,14500.0
2015-05-05 13:10:00,160.29,160.35,159.91,159.91,16900.0,119.1571,119.2017,118.8746,118.8746,16900.0
2015-05-05 13:15:00,159.94,160.18,159.76,159.95,21400.0,118.8969,119.0753,118.7631,118.9044,21400.0
2015-05-05 13:20:00,159.91,159.96,159.71,159.75,55000.0,118.8746,118.9118,118.726,118.7557,55000.0
2015-05-05 13:25:00,159.75,159.79,159.62,159.75,38000.0,118.7557,118.7854,118.659,118.7557,38000.0
2015-05-05 13:30:00,159.75,159.78,159.6,159.65,29400.0,118.7557,118.778,118.6442,118.6814,29400.0
2015-05-05 13:35:00,159.62,159.86,159.61,159.83,42000.0,118.659,118.8375,118.6516,118.8152,42000.0
2015-05-05 13:40:00,159.85,159.86,159.56,159.76,31700.0,118.83,118.8375,118.6144,118.7631,31700.0
2015-05-05 13:45:00,159.77,159.8,159.58,159.73,18800.0,118.7706,118.7929,118.6293,118.7408,18800.0
2015-05-05 13:50:00,159.7,159.83,159.6,159.78,21800.0,118.7185,118.8152,118.6442,118.778,21800.0
2015-05-05 13:55:00,159.75,159.84,159.65,159.72,17700.0,118.7557,118.8226,118.6814,118.7334,17700.0
2015-05-05 14:00:00,159.7,159.73,159.46,159.49,27000.0,118.7185,118.7408,118.5401,118.5624,27000.0
2015-05-05 14:05:00,159.53,159.82,159.48,159.7,31000.0,118.5921,118.8077,118.555,118.7185,31000.0
2015-05-05 14:10:00,159.72,159.85,159.58,159.72,54800.0,118.7334,118.83,118.6293,118.7334,54800.0
2015-05-05 14:15:00,159.7,159.8,159.54,159.75,28500.0,118.7185,118.7929,118.5996,118.7557,28500.0
2015-05-05 14:20:00,159.75,159.86,159.61,159.71,45000.0,118.7557,118.8375,118.6516,118.726,45000.0
2015-05-05 14:25:00,159.69,159.92,159.56,159.79,23300.0,118.7111,118.8821,118.6144,118.7854,23300.0
2015-05-05 14:30:00,159.74,159.96,159.5,159.85,18700.0,118.7483,118.9118,118.5698,118.83,18700.0
2015-05-05 14:35:00,159.85,160.02,159.74,159.83,25700.0,118.83,118.9564,118.7483,118.8152,25700.0
2015-05-05 14:40:00,159.84,159.84,159.4,159.46,33700.0,118.8226,118.8226,118.4955,118.5401,33700.0
2015-05-05 14:45:00,159.48,159.55,159.3,159.34,38700.0,118.555,118.607,118.4212,118.4509,38700.0
2015-05-05 14:50:00,159.37,159.5,159.24,159.47,22400.0,118.4732,118.5698,118.3766,118.5475,22400.0
2015-05-05 14:55:00,159.49,159.56,159.33,159.44,33900.0,118.5624,118.6144,118.4435,118.5252,33900.0
2015-05-05 15:00:00,159.43,159.52,159.35,159.47,36000.0,118.5178,118.5847,118.4583,118.5475,36000.0
2015-05-05 15:05:00,159.47,159.52,159.27,159.36,34400.0,118.5475,118.5847,118.3989,118.4658,34400.0
2015-05-05 15:10:00,159.34,159.52,159.3,159.49,39000.0,118.4509,118.5847,118.4212,118.5624,39000.0
2015-05-05 15:15:00,159.47,159.58,159.39,159.47,45500.0,118.5475,118.6293,118.4881,118.5475,45500.0
2015-05-05 15:20:00,159.48,159.54,159.37,159.46,56000.0,118.555,118.5996,118.4732,118.5401,56000.0
2015-05-05 15:25:00,159.45,159.63,159.4,159.47,63400.0,118.5327,118.6665,118.4955,118.5475,63400.0
2015-05-05 15:30:00,159.47,159.55,159.37,159.5,61100.0,118.5475,118.607,118.4732,118.5698,61100.0
2015-05-05 15:35:00,159.46,159.53,159.39,159.5,69300.0,118.5401,118.5921,118.4881,118.5698,69300.0
2015-05-05 15:40:00,159.49,159.63,159.43,159.58,42300.0,118.5624,118.6665,118.5178,118.6293,42300.0
2015-05-05 15:45:00,159.57,159.65,159.47,159.51,54000.0,118.6219,118.6814,118.5475,118.5773,54000.0
2015-05-05 15:50:00,159.48,159.69,159.44,159.56,73800.0,118.555,118.7111,118.5252,118.6144,73800.0
2015-05-05 15:55:00,159.57,159.73,159.35,159.39,143000.0,118.6219,118.7408,118.4583,118.4881,143000.0
2015-05-06 09:30:00,159.66,160.39,159.5,159.5,113800.0,118.6888,119.2315,118.5698,118.5698,113800.0
2015-05-06 09:35:00,159.56,159.56,157.85,158.11,173100.0,118.6144,118.6144,117.3433,117.5365,173100.0
2015-05-06 09:40:00,158.28,158.48,157.15,157.31,101700.0,117.6629,117.8116,116.8229,116.9418,101700.0
2015-05-06 09:45:00,157.31,157.81,156.85,157.65,177900.0,116.9418,117.3135,116.5999,117.1946,177900.0
2015-05-06 09:50:00,157.61,157.85,157.36,157.5,86500.0,117.1648,117.3433,116.979,117.0831,86500.0
2015-05-06 09:55:00,157.41,157.75,157.39,157.6,105700.0,117.0162,117.2689,117.0013,117.1574,105700.0
2015-05-06 10:00:00,157.55,157.82,157.33,157.6,88100.0,117.1202,117.321,116.9567,117.1574,88100.0
2015-05-06 10:05:00,157.67,158.26,157.52,157.54,52200.0,117.2094,117.648,117.0979,117.1128,52200.0
2015-05-06 10:10:00,157.56,158.64,157.41,158.39,35600.0,117.1277,117.9305,117.0162,117.7447,35600.0
2015-05-06 10:15:00,158.39,159.03,158.2,158.7,46400.0,117.7447,118.2205,117.6034,117.9751,46400.0
2015-05-06 10:20:00,158.68,159.05,158.67,158.8,23300.0,117.9603,118.2353,117.9528,118.0495,23300.0
2015-05-06 10:25:00,158.77,159.07,158.67,158.75,28100.0,118.0272,118.2502,117.9528,118.0123,28100.0
2015-05-06 10:30:00,158.8,158.89,158.44,158.59,22900.0,118.0495,118.1164,117.7819,117.8934,22900.0
2015-05-06 10:35:00,158.56,158.69,158.12,158.29,18300.0,117.8711,117.9677,117.544,117.6703,18300.0
2015-05-06 10:40:00,158.3,158.92,158.1,158.1,23900.0,117.6778,118.1387,117.5291,117.5291,23900.0
2015-05-06 10:45:00,158.22,158.59,158.1,158.45,26600.0,117.6183,117.8934,117.5291,117.7893,26600.0
2015-05-06 10:50:00,158.49,158.56,158.34,158.47,24100.0,117.819,117.8711,117.7075,117.8042,24100.0
2015-05-06 10:55:00,158.44,158.53,158.13,158.2,27900.0,117.7819,117.8488,117.5514,117.6034,27900.0
2015-05-06 11:00:00,158.24,158.44,158.18,158.33,32900.0,117.6332,117.7819,117.5886,117.7001,32900.0
2015-05-06 11:05:00,158.35,158.42,157.76,157.88,32700.0,117.715,117.767,117.2764,117.3656,32700.0
2015-05-06 11:10:00,157.83,158.01,157.58,157.6,23100.0,117.3284,117.4622,117.1425,117.1574,23100.0
2015-05-06 11:15:00,157.6,158.0,157.5,157.89,27600.0,117.1574,117.4548,117.0831,117.373,27600.0
2015-05-06 11:20:00,157.85,158.18,157.85,158.11,16100.0,117.3433,117.5886,117.3433,117.5365,16100.0
2015-05-06 11:25:00,158.12,158.31,158.04,158.11,12100.0,117.544,117.6852,117.4845,117.5365,12100.0
2015-05-06 11:30:00,158.13,158.39,158.1,158.21,22600.0,117.5514,117.7447,117.5291,117.6109,22600.0
2015-05-06 11:35:00,158.25,158.29,158.02,158.06,37800.0,117.6406,117.6703,117.4696,117.4994,37800.0
2015-05-06 11:40:00,158.17,158.25,158.09,158.24,28100.0,117.5811,117.6406,117.5217,117.6332,28100.0
2015-05-06 11:45:00,158.24,158.58,158.21,158.4,19400.0,117.6332,117.8859,117.6109,117.7521,19400.0
2015-05-06 11:50:00,158.37,158.64,158.33,158.46,16300.0,117.7298,117.9305,117.7001,117.7967,16300.0
2015-05-06 11:55:00,158.54,158.8,158.48,158.77,19000.0,117.8562,118.0495,117.8116,118.0272,19000.0
2015-05-06 12:00:00,158.82,158.85,158.41,158.51,13600.0,118.0643,118.0866,117.7596,117.8339,13600.0
2015-05-06 12:05:00,158.56,158.68,158.39,158.55,11400.0,117.8711,117.9603,117.7447,117.8636,11400.0
2015-05-06 12:10:00,158.56,158.64,158.37,158.37,24800.0,117.8711,117.9305,117.7298,117.7298,24800.0
2015-05-06 12:15:00,158.39,158.6,158.21,158.53,22900.0,117.7447,117.9008,117.6109,117.8488,22900.0
2015-05-06 12:20:00,158.47,158.83,158.46,158.78,10500.0,117.8042,118.0718,117.7967,118.0346,10500.0
2015-05-06 12:25:00,158.75,158.94,158.66,158.78,17900.0,118.0123,118.1535,117.9454,118.0346,17900.0
2015-05-06 12:30:00,158.78,158.79,158.54,158.77,31400.0,118.0346,118.042,117.8562,118.0272,31400.0
2015-05-06 12:35:00,158.72,158.79,158.64,158.72,55400.0,117.99,118.042,117.9305,117.99,55400.0
2015-05-06 12:40:00,158.71,158.8,158.56,158.56,52200.0,117.9826,118.0495,117.8711,117.8711,52200.0
2015-05-06 12:45:00,158.55,158.67,158.26,158.47,29900.0,117.8636,117.9528,117.648,117.8042,29900.0
2015-05-06 12:50:00,158.5,158.65,158.37,158.42,30500.0,117.8265,117.938,117.7298,117.767,30500.0
2015-05-06 12:55:00,158.47,158.64,158.46,158.51,10000.0,117.8042,117.9305,117.7967,117.8339,10000.0
2015-05-06 13:00:00,158.51,158.51,157.94,158.03,10700.0,117.8339,117.8339,117.4102,117.4771,10700.0
2015-05-06 13:05:00,157.96,158.32,157.94,158.16,15400.0,117.425,117.6926,117.4102,117.5737,15400.0
2015-05-06 13:10:00,158.14,158.28,157.91,158.28,14500.0,117.5588,117.6629,117.3879,117.6629,14500.0
2015-05-06 13:15:00,158.27,158.61,158.27,158.49,7900.0,117.6555,117.9082,117.6555,117.819,7900.0
2015-05-06 13:20:00,158.5,158.64,158.4,158.44,9900.0,117.8265,117.9305,117.7521,117.7819,9900.0
2015-05-06 13:25:00,158.44,158.44,158.03,158.06,10000.0,117.7819,117.7819,117.4771,117.4994,10000.0
2015-05-06 13:30:00,158.04,158.32,157.8,157.86,21200.0,117.4845,117.6926,117.3061,117.3507,21200.0
2015-05-06 13:35:00,157.91,158.0,157.64,157.94,14100.0,117.3879,117.4548,117.1871,117.4102,14100.0
2015-05-06 13:40:00,157.93,157.93,157.62,157.65,11100.0,117.4027,117.4027,117.1723,117.1946,11100.0
2015-05-06 13:45:00,157.7,157.82,157.44,157.65,26100.0,117.2318,117.321,117.0385,117.1946,26100.0
2015-05-06 13:50:00,157.66,157.9,157.42,157.55,20500.0,117.202,117.3804,117.0236,117.1202,20500.0
2015-05-06 13:55:00,157.56,157.78,157.52,157.52,16600.0,117.1277,117.2912,117.0979,117.0979,16600.0
2015-05-06 14:00:00,157.59,157.85,157.49,157.67,22500.0,117.15,117.3433,117.0756,117.2094,22500.0
2015-05-06 14:05:00,157.69,157.78,157.52,157.55,19900.0,117.2243,117.2912,117.0979,117.1202,19900.0
2015-05-06 14:10:00,157.54,157.55,157.24,157.31,19900.0,117.1128,117.1202,116.8898,116.9418,19900.0
2015-05-06 14:15:00,157.34,157.69,157.26,157.69,22100.0,116.9641,117.2243,116.9047,117.2243,22100.0
2015-05-06 14:20:00,157.68,157.78,157.48,157.53,21200.0,117.2169,117.2912,117.0682,117.1054,21200.0
2015-05-06 14:25:00,157.54,157.61,157.11,157.39,19600.0,117.1128,117.1648,116.7932,117.0013,19600.0
2015-05-06 14:30:00,157.44,157.44,157.11,157.14,16600.0,117.0385,117.0385,116.7932,116.8155,16600.0
2015-05-06 14:35:00,157.11,157.23,156.85,156.96,29400.0,116.7932,116.8824,116.5999,116.6816,29400.0
2015-05-06 14:40:00,156.98,157.14,156.68,156.69,22800.0,116.6965,116.8155,116.4735,116.4809,22800.0
2015-05-06 14:45:00,156.75,157.06,156.65,157.06,23800.0,116.5255,116.756,116.4512,116.756,23800.0
2015-05-06 14:50:00,157.09,157.32,156.93,157.32,31800.0,116.7783,116.9493,116.6593,116.9493,31800.0
2015-05-06 14:55:00,157.29,157.33,157.02,157.18,17000.0,116.927,116.9567,116.7262,116.8452,17000.0
2015-05-06 15:00:00,157.17,157.48,157.14,157.4,32700.0,116.8378,117.0682,116.8155,117.0087,32700.0
2015-05-06 15:05:00,157.45,157.96,157.4,157.93,29900.0,117.0459,117.425,117.0087,117.4027,29900.0
2015-05-06 15:10:00,157.93,157.93,157.72,157.86,24900.0,117.4027,117.4027,117.2466,117.3507,24900.0
2015-05-06 15:15:00,157.83,157.87,157.53,157.65,34900.0,117.3284,117.3581,117.1054,117.1946,34900.0
2015-05-06 15:20:00,157.68,157.98,157.63,157.93,33600.0,117.2169,117.4399,117.1797,117.4027,33600.0
2015-05-06 15:25:00,157.92,158.16,157.9,158.11,43900.0,117.3953,117.5737,117.3804,117.5365,43900.0
2015-05-06 15:30:00,158.16,158.21,157.97,158.21,52700.0,117.5737,117.6109,117.4325,117.6109,52700.0
2015-05-06 15:35:00,158.2,158.65,158.18,158.54,60100.0,117.6034,117.938,117.5886,117.8562,60100.0
2015-05-06 15:40:00,158.51,158.62,158.41,158.52,54700.0,117.8339,117.9157,117.7596,117.8413,54700.0
2015-05-06 15:45:00,158.51,158.85,158.33,158.81,74700.0,117.8339,118.0866,117.7001,118.0569,74700.0
2015-05-06 15:50:00,158.78,158.86,158.49,158.52,110500.0,118.0346,118.0941,117.819,117.8413,110500.0
2015-05-06 15:55:00,158.52,159.0,158.51,158.94,93100.0,117.8413,118.1982,117.8339,118.1535,93100.0
2015-05-07 09:30:00,159.22,159.75,159.03,159.27,95600.0,118.3617,118.7557,118.2205,118.3989,95600.0
2015-05-07 09:35:00,159.15,159.79,158.99,159.34,54500.0,118.3097,118.7854,118.1907,118.4509,54500.0
2015-05-07 09:40:00,159.29,159.82,158.45,158.66,84800.0,118.4137,118.8077,117.7893,117.9454,84800.0
2015-05-07 09:45:00,158.62,159.16,158.43,158.9,48500.0,117.9157,118.3171,117.7744,118.1238,48500.0
2015-05-07 09:50:00,158.9,159.0,157.82,157.83,26200.0,118.1238,118.1982,117.321,117.3284,26200.0
2015-05-07 09:55:00,157.83,158.07,157.44,157.92,59200.0,117.3284,117.5068,117.0385,117.3953,59200.0
2015-05-07 10:00:00,157.93,157.96,157.64,157.95,58500.0,117.4027,117.425,117.1871,117.4176,58500.0
2015-05-07 10:05:00,157.95,158.07,157.67,157.99,43700.0,117.4176,117.5068,117.2094,117.4473,43700.0
2015-05-07 10:10:00,157.98,158.46,157.91,158.29,27700.0,117.4399,117.7967,117.3879,117.6703,27700.0
2015-05-07 10:15:00,158.36,158.36,157.69,157.86,27600.0,117.7224,117.7224,117.2243,117.3507,27600.0
2015-05-07 10:20:00,157.76,158.0,157.55,157.87,36900.0,117.2764,117.4548,117.1202,117.3581,36900.0
2015-05-07 10:25:00,157.89,158.34,157.7,157.91,32800.0,117.373,117.7075,117.2318,117.3879,32800.0
2015-05-07 10:30:00,157.86,157.98,157.5,157.55,45200.0,117.3507,117.4399,117.0831,117.1202,45200.0
2015-05-07 10:35:00,157.6,157.97,157.55,157.79,23300.0,117.1574,117.4325,117.1202,117.2987,23300.0
2015-05-07 10:40:00,157.99,158.29,157.89,157.89,38300.0,117.4473,117.6703,117.373,117.373,38300.0
2015-05-07 10:45:00,157.97,158.65,157.97,158.47,30100.0,117.4325,117.938,117.4325,117.8042,30100.0
2015-05-07 10:50:00,158.56,158.73,158.08,158.29,40300.0,117.8711,117.9974,117.5142,117.6703,40300.0
2015-05-07 10:55:00,158.34,158.34,157.92,157.94,18700.0,117.7075,117.7075,117.3953,117.4102,18700.0
2015-05-07 11:00:00,157.97,158.49,157.82,158.2,277100.0,117.4325,117.819,117.321,117.6034,277100.0
2015-05-07 11:05:00,158.2,158.35,158.05,158.21,12500.0,117.6034,117.715,117.4919,117.6109,12500.0
2015-05-07 11:10:00,158.22,158.23,157.89,157.95,15000.0,117.6183,117.6257,117.373,117.4176,15000.0
2015-05-07 11:15:00,157.93,158.07,157.85,157.94,34500.0,117.4027,117.5068,117.3433,117.4102,34500.0
2015-05-07 11:20:00,157.95,158.31,157.9,158.3,53500.0,117.4176,117.6852,117.3804,117.6778,53500.0
2015-05-07 11:25:00,158.24,158.41,158.19,158.38,30100.0,117.6332,117.7596,117.596,117.7373,30100.0
2015-05-07 11:30:00,158.37,158.41,158.09,158.09,43000.0,117.7298,117.7596,117.5217,117.5217,43000.0
2015-05-07 11:35:00,158.12,158.3,158.08,158.17,25500.0,117.544,117.6778,117.5142,117.5811,25500.0
2015-05-07 11:40:00,158.17,158.2,157.96,157.99,39200.0,117.5811,117.6034,117.425,117.4473,39200.0
2015-05-07 11:45:00,158.0,158.11,157.9,157.98,28600.0,117.4548,117.5365,117.3804,117.4399,28600.0
2015-05-07 11:50:00,157.96,158.05,157.75,157.78,34700.0,117.425,117.4919,117.2689,117.2912,34700.0
2015-05-07 11:55:00,157.8,157.91,157.55,157.78,33500.0,117.3061,117.3879,117.1202,117.2912,33500.0
2015-05-07 12:00:00,157.78,157.89,157.63,157.76,13900.0,117.2912,117.373,117.1797,117.2764,13900.0
2015-05-07 12:05:00,157.74,157.84,157.62,157.65,11900.0,117.2615,117.3358,117.1723,117.1946,11900.0
2015-05-07 12:10:00,157.71,157.92,157.66,157.9,24300.0,117.2392,117.3953,117.202,117.3804,24300.0
2015-05-07 12:15:00,157.86,157.99,157.75,157.88,10000.0,117.3507,117.4473,117.2689,117.3656,10000.0
2015-05-07 12:20:00,157.88,158.09,157.85,158.02,18800.0,117.3656,117.5217,117.3433,117.4696,18800.0
2015-05-07 12:25:00,158.05,158.19,157.99,158.19,29700.0,117.4919,117.596,117.4473,117.596,29700.0
2015-05-07 12:30:00,158.19,158.4,158.16,158.25,49500.0,117.596,117.7521,117.5737,117.6406,49500.0
2015-05-07 12:35:00,158.25,158.44,158.24,158.38,34600.0,117.6406,117.7819,117.6332,117.7373,34600.0
2015-05-07 12:40:00,158.4,158.58,158.12,158.37,71300.0,117.7521,117.8859,117.544,117.7298,71300.0
2015-05-07 12:45:00,158.35,158.4,158.03,158.21,103200.0,117.715,117.7521,117.4771,117.6109,103200.0
2015-05-07 12:50:00,158.21,158.47,158.0,158.46,218700.0,117.6109,117.8042,117.4548,117.7967,218700.0
2015-05-07 12:55:00,158.42,158.53,158.37,158.4,19000.0,117.767,117.8488,117.7298,117.7521,19000.0
2015-05-07 13:00:00,158.5,158.67,158.42,158.58,36700.0,117.8265,117.9528,117.767,117.8859,36700.0
2015-05-07 13:05:00,158.57,158.6,158.42,158.52,21100.0,117.8785,117.9008,117.767,117.8413,21100.0
2015-05-07 13:10:00,158.51,158.57,158.39,158.43,21200.0,117.8339,117.8785,117.7447,117.7744,21200.0
2015-05-07 13:15:00,158.43,158.58,158.29,158.43,40200.0,117.7744,117.8859,117.6703,117.7744,40200.0
2015-05-07 13:20:00,158.42,158.43,158.07,158.23,28700.0,117.767,117.7744,117.5068,117.6257,28700.0
2015-05-07 13:25:00,158.26,158.26,158.01,158.04,34100.0,117.648,117.648,117.4622,117.4845,34100.0
2015-05-07 13:30:00,158.05,158.28,157.97,157.99,35600.0,117.4919,117.6629,117.4325,117.4473,35600.0
2015-05-07 13:35:00,158.03,158.08,157.9,158.03,24400.0,117.4771,117.5142,117.3804,117.4771,24400.0
2015-05-07 13:40:00,158.06,158.34,158.04,158.13,40100.0,117.4994,117.7075,117.4845,117.5514,40100.0
2015-05-07 13:45:00,158.11,158.11,157.99,158.0,26900.0,117.5365,117.5365,117.4473,117.4548,26900.0
2015-05-07 13:50:00,157.99,158.09,157.98,158.07,28800.0,117.4473,117.5217,117.4399,117.5068,28800.0
2015-05-07 13:55:00,158.08,158.14,158.0,158.06,44700.0,117.5142,117.5588,117.4548,117.4994,44700.0
2015-05-07 14:00:00,158.1,158.21,157.95,158.08,27800.0,117.5291,117.6109,117.4176,117.5142,27800.0
2015-05-07 14:05:00,158.08,158.1,157.96,158.06,21500.0,117.5142,117.5291,117.425,117.4994,21500.0
2015-05-07 14:10:00,158.05,158.1,157.91,158.04,17200.0,117.4919,117.5291,117.3879,117.4845,17200.0
2015-05-07 14:15:00,158.01,158.1,157.96,158.01,23800.0,117.4622,117.5291,117.425,117.4622,23800.0
2015-05-07 14:20:00,158.01,158.09,157.91,157.92,23200.0,117.4622,117.5217,117.3879,117.3953,23200.0
2015-05-07 14:25:00,157.96,158.09,157.95,158.01,21600.0,117.425,117.5217,117.4176,117.4622,21600.0
2015-05-07 14:30:00,158.02,158.1,157.89,157.95,39000.0,117.4696,117.5291,117.373,117.4176,39000.0
2015-05-07 14:35:00,157.96,158.07,157.93,157.97,23700.0,117.425,117.5068,117.4027,117.4325,23700.0
2015-05-07 14:40:00,157.97,158.02,157.78,157.83,33900.0,117.4325,117.4696,117.2912,117.3284,33900.0
2015-05-07 14:45:00,157.84,157.92,157.77,157.81,30900.0,117.3358,117.3953,117.2838,117.3135,30900.0
2015-05-07 14:50:00,157.82,157.92,157.71,157.8,42100.0,117.321,117.3953,117.2392,117.3061,42100.0
2015-05-07 14:55:00,157.81,157.9,157.72,157.85,26100.0,117.3135,117.3804,117.2466,117.3433,26100.0
2015-05-07 15:00:00,157.86,157.96,157.83,157.91,36700.0,117.3507,117.425,117.3284,117.3879,36700.0
2015-05-07 15:05:00,157.89,158.0,157.8,157.91,32700.0,117.373,117.4548,117.3061,117.3879,32700.0
2015-05-07 15:10:00,157.91,157.99,157.82,157.84,40300.0,117.3879,117.4473,117.321,117.3358,40300.0
2015-05-07 15:15:00,157.87,157.9,157.6,157.66,52900.0,117.3581,117.3804,117.1574,117.202,52900.0
2015-05-07 15:20:00,157.68,157.73,157.4,157.42,60900.0,117.2169,117.2541,117.0087,117.0236,60900.0
2015-05-07 15:25:00,157.39,157.42,157.2,157.26,55800.0,117.0013,117.0236,116.8601,116.9047,55800.0
2015-05-07 15:30:00,157.27,157.51,157.2,157.43,63200.0,116.9121,117.0905,116.8601,117.031,63200.0
2015-05-07 15:35:00,157.46,157.72,157.46,157.57,38800.0,117.0533,117.2466,117.0533,117.1351,38800.0
2015-05-07 15:40:00,157.59,157.8,157.58,157.7,40000.0,117.15,117.3061,117.1425,117.2318,40000.0
2015-05-07 15:45:00,157.69,157.9,157.6,157.85,57300.0,117.2243,117.3804,117.1574,117.3433,57300.0
2015-05-07 15:50:00,157.84,158.16,157.84,158.13,112600.0,117.3358,117.5737,117.3358,117.5514,112600.0
2015-05-07 15:55:00,158.13,158.14,157.88,157.9,140100.0,117.5514,117.5588,117.3656,117.3804,140100.0
2015-05-08 09:30:00,159.78,160.0,159.13,159.35,164500.0,118.778,118.9415,118.2948,118.4583,164500.0
2015-05-08 09:35:00,159.35,159.63,159.25,159.45,143400.0,118.4583,118.6665,118.384,118.5327,143400.0
2015-05-08 09:40:00,159.45,159.6,159.28,159.5,111900.0,118.5327,118.6442,118.4063,118.5698,111900.0
2015-05-08 09:45:00,159.5,159.92,159.5,159.72,100000.0,118.5698,118.8821,118.5698,118.7334,100000.0
2015-05-08 09:50:00,159.72,159.83,159.55,159.8,107800.0,118.7334,118.8152,118.607,118.7929,107800.0
2015-05-08 09:55:00,159.81,160.19,159.78,160.02,104400.0,118.8003,119.0828,118.778,118.9564,104400.0
2015-05-08 10:00:00,160.03,160.05,159.9,159.95,95700.0,118.9638,118.9787,118.8672,118.9044,95700.0
2015-05-08 10:05:00,159.94,160.25,159.92,160.16,100000.0,118.8969,119.1274,118.8821,119.0605,100000.0
2015-05-08 10:10:00,160.2,160.71,160.17,160.63,107600.0,119.0902,119.4693,119.0679,119.4099,107600.0
2015-05-08 10:15:00,160.63,160.98,160.49,160.8,52900.0,119.4099,119.6701,119.3058,119.5362,52900.0
2015-05-08 10:20:00,160.86,161.18,160.62,161.18,41400.0,119.5808,119.8187,119.4024,119.8187,41400.0
2015-05-08 10:25:00,161.14,161.64,161.1,161.63,59300.0,119.789,120.1607,119.7593,120.1533,59300.0
2015-05-08 10:30:00,161.57,161.96,161.57,161.67,68000.0,120.1086,120.3986,120.1086,120.183,68000.0
2015-05-08 10:35:00,161.75,162.22,161.74,162.08,53600.0,120.2425,120.5918,120.235,120.4878,53600.0
2015-05-08 10:40:00,162.16,162.25,161.83,162.0,52100.0,120.5472,120.6142,120.3019,120.4283,52100.0
2015-05-08 10:45:00,162.03,162.29,161.71,162.01,48800.0,120.4506,120.6439,120.2127,120.4357,48800.0
2015-05-08 10:50:00,162.05,162.2,161.81,162.2,36600.0,120.4655,120.577,120.2871,120.577,36600.0
2015-05-08 10:55:00,162.14,162.2,161.83,161.99,27200.0,120.5324,120.577,120.3019,120.4209,27200.0
2015-05-08 11:00:00,161.99,162.42,161.99,162.29,39800.0,120.4209,120.7405,120.4209,120.6439,39800.0
2015-05-08 11:05:00,162.31,162.36,162.03,162.07,49300.0,120.6588,120.6959,120.4506,120.4803,49300.0
2015-05-08 11:10:00,162.08,162.15,161.95,162.06,57500.0,120.4878,120.5398,120.3911,120.4729,57500.0
2015-05-08 11:15:00,162.07,162.22,161.83,161.99,78200.0,120.4803,120.5918,120.3019,120.4209,78200.0
2015-05-08 11:20:00,161.97,162.32,161.94,162.31,50600.0,120.406,120.6662,120.3837,120.6588,50600.0
2015-05-08 11:25:00,162.32,162.44,162.3,162.39,23900.0,120.6662,120.7554,120.6513,120.7182,23900.0
2015-05-08 11:30:00,162.43,162.51,162.38,162.45,47500.0,120.748,120.8074,120.7108,120.7628,47500.0
2015-05-08 11:35:00,162.49,162.52,162.43,162.5,33100.0,120.7926,120.8149,120.748,120.8,33100.0
2015-05-08 11:40:00,162.48,162.6,162.38,162.5,30200.0,120.7851,120.8743,120.7108,120.8,30200.0
2015-05-08 11:45:00,162.5,162.59,162.42,162.49,38700.0,120.8,120.8669,120.7405,120.7926,38700.0
2015-05-08 11:50:00,162.48,162.56,162.37,162.43,29000.0,120.7851,120.8446,120.7034,120.748,29000.0
2015-05-08 11:55:00,162.51,162.72,162.49,162.66,33300.0,120.8074,120.9635,120.7926,120.9189,33300.0
2015-05-08 12:00:00,162.71,162.78,162.55,162.58,29900.0,120.9561,121.0081,120.8372,120.8595,29900.0
2015-05-08 12:05:00,162.66,162.71,162.47,162.5,18600.0,120.9189,120.9561,120.7777,120.8,18600.0
2015-05-08 12:10:00,162.46,162.61,162.44,162.53,22800.0,120.7703,120.8818,120.7554,120.8223,22800.0
2015-05-08 12:15:00,162.52,162.67,162.51,162.54,21700.0,120.8149,120.9264,120.8074,120.8297,21700.0
2015-05-08 12:20:00,162.53,162.62,162.42,162.53,21300.0,120.8223,120.8892,120.7405,120.8223,21300.0
2015-05-08 12:25:00,162.55,162.69,162.41,162.41,17400.0,120.8372,120.9412,120.7331,120.7331,17400.0
2015-05-08 12:30:00,162.42,162.69,162.41,162.62,16300.0,120.7405,120.9412,120.7331,120.8892,16300.0
2015-05-08 12:35:00,162.59,162.78,162.48,162.48,21800.0,120.8669,121.0081,120.7851,120.7851,21800.0
2015-05-08 12:40:00,162.5,162.73,162.5,162.66,19900.0,120.8,120.971,120.8,120.9189,19900.0
2015-05-08 12:45:00,162.66,162.86,162.64,162.78,21600.0,120.9189,121.0676,120.9041,121.0081,21600.0
2015-05-08 12:50:00,162.81,162.85,162.23,162.49,44200.0,121.0304,121.0602,120.5993,120.7926,44200.0
2015-05-08 12:55:00,162.49,162.77,162.49,162.71,13100.0,120.7926,121.0007,120.7926,120.9561,13100.0
2015-05-08 13:00:00,162.76,162.77,162.37,162.37,26200.0,120.9933,121.0007,120.7034,120.7034,26200.0
2015-05-08 13:05:00,162.35,162.54,162.27,162.45,14500.0,120.6885,120.8297,120.629,120.7628,14500.0
2015-05-08 13:10:00,162.52,162.65,162.35,162.52,23500.0,120.8149,120.9115,120.6885,120.8149,23500.0
2015-05-08 13:15:00,162.53,162.58,162.36,162.38,20200.0,120.8223,120.8595,120.6959,120.7108,20200.0
2015-05-08 13:20:00,162.35,162.54,162.2,162.23,16300.0,120.6885,120.8297,120.577,120.5993,16300.0
2015-05-08 13:25:00,162.26,162.47,162.23,162.25,20800.0,120.6216,120.7777,120.5993,120.6142,20800.0
2015-05-08 13:30:00,162.27,162.31,162.04,162.13,18800.0,120.629,120.6588,120.458,120.5249,18800.0
2015-05-08 13:35:00,162.14,162.19,161.85,161.93,28100.0,120.5324,120.5695,120.3168,120.3763,28100.0
2015-05-08 13:40:00,161.95,162.3,161.88,162.19,16800.0,120.3911,120.6513,120.3391,120.5695,16800.0
2015-05-08 13:45:00,162.22,162.26,162.03,162.04,22100.0,120.5918,120.6216,120.4506,120.458,22100.0
2015-05-08 13:50:00,162.03,162.11,161.94,161.96,39900.0,120.4506,120.5101,120.3837,120.3986,39900.0
2015-05-08 13:55:00,161.94,162.01,161.83,161.94,22000.0,120.3837,120.4357,120.3019,120.3837,22000.0
2015-05-08 14:00:00,161.93,162.05,161.67,161.68,44100.0,120.3763,120.4655,120.183,120.1904,44100.0
2015-05-08 14:05:00,161.68,161.76,161.56,161.62,57500.0,120.1904,120.2499,120.1012,120.1458,57500.0
2015-05-08 14:10:00,161.64,161.7,161.57,161.68,27900.0,120.1607,120.2053,120.1086,120.1904,27900.0
2015-05-08 14:15:00,161.7,161.77,161.45,161.56,33300.0,120.2053,120.2573,120.0194,120.1012,33300.0
2015-05-08 14:20:00,161.57,161.67,161.36,161.49,28700.0,120.1086,120.183,119.9525,120.0492,28700.0
2015-05-08 14:25:00,161.46,161.5,161.01,161.03,97500.0,120.0269,120.0566,119.6924,119.7072,97500.0
2015-05-08 14:30:00,161.0,161.08,160.95,160.99,66200.0,119.6849,119.7444,119.6478,119.6775,66200.0
2015-05-08 14:35:00,161.02,161.11,160.97,161.03,76000.0,119.6998,119.7667,119.6626,119.7072,76000.0
2015-05-08 14:40:00,161.03,161.1,160.92,161.0,105600.0,119.7072,119.7593,119.6254,119.6849,105600.0
2015-05-08 14:45:00,161.01,161.17,160.93,161.11,58500.0,119.6924,119.8113,119.6329,119.7667,58500.0
2015-05-08 14:50:00,161.12,161.46,161.01,161.46,36800.0,119.7741,120.0269,119.6924,120.0269,36800.0
2015-05-08 14:55:00,161.42,161.56,161.3,161.49,33900.0,119.9971,120.1012,119.9079,120.0492,33900.0
2015-05-08 15:00:00,161.49,161.59,161.4,161.45,28900.0,120.0492,120.1235,119.9823,120.0194,28900.0
2015-05-08 15:05:00,161.5,161.75,161.5,161.68,27500.0,120.0566,120.2425,120.0566,120.1904,27500.0
2015-05-08 15:10:00,161.68,162.05,161.66,162.01,25300.0,120.1904,120.4655,120.1756,120.4357,25300.0
2015-05-08 15:15:00,162.03,162.21,161.97,161.99,26700.0,120.4506,120.5844,120.406,120.4209,26700.0
2015-05-08 15:20:00,162.02,162.08,161.83,161.83,36300.0,120.4432,120.4878,120.3019,120.3019,36300.0
2015-05-08 15:25:00,161.81,161.98,161.72,161.85,25000.0,120.2871,120.4134,120.2202,120.3168,25000.0
2015-05-08 15:30:00,161.83,161.88,161.62,161.76,57100.0,120.3019,120.3391,120.1458,120.2499,57100.0
2015-05-08 15:35:00,161.77,161.81,161.5,161.69,58800.0,120.2573,120.2871,120.0566,120.1979,58800.0
2015-05-08 15:40:00,161.7,162.13,161.69,162.09,34400.0,120.2053,120.5249,120.1979,120.4952,34400.0
2015-05-08 15:45:00,162.07,162.19,162.02,162.1,54300.0,120.4803,120.5695,120.4432,120.5026,54300.0
2015-05-08 15:50:00,162.08,162.45,162.08,162.43,76400.0,120.4878,120.7628,120.4878,120.748,76400.0
2015-05-08 15:55:00,162.42,162.49,162.24,162.34,162200.0,120.7405,120.7926,120.6067,120.6811,162200.0
2015-05-11 09:30:00,162.5,162.89,161.64,162.45,78800.0,120.8,121.0899,120.1607,120.7628,78800.0
2015-05-11 09:35:00,162.4,162.43,161.64,161.9,44100.0,120.7257,120.748,120.1607,120.354,44100.0
2015-05-11 09:40:00,161.92,161.96,161.03,161.54,47400.0,120.3688,120.3986,119.7072,120.0863,47400.0
2015-05-11 09:45:00,161.58,161.81,161.4,161.75,24400.0,120.1161,120.2871,119.9823,120.2425,24400.0
2015-05-11 09:50:00,161.71,161.97,161.59,161.94,34100.0,120.2127,120.406,120.1235,120.3837,34100.0
2015-05-11 09:55:00,161.89,162.29,161.7,162.23,16400.0,120.3465,120.6439,120.2053,120.5993,16400.0
2015-05-11 10:00:00,162.3,162.95,162.18,162.81,26600.0,120.6513,121.1345,120.5621,121.0304,26600.0
2015-05-11 10:05:00,162.84,162.94,162.44,162.69,30000.0,121.0527,121.1271,120.7554,120.9412,30000.0
2015-05-11 10:10:00,162.71,162.86,162.43,162.8,17800.0,120.9561,121.0676,120.748,121.023,17800.0
2015-05-11 10:15:00,162.79,162.79,162.4,162.59,18500.0,121.0156,121.0156,120.7257,120.8669,18500.0
2015-05-11 10:20:00,162.54,162.76,162.45,162.75,16900.0,120.8297,120.9933,120.7628,120.9858,16900.0
2015-05-11 10:25:00,162.77,162.81,162.47,162.47,23800.0,121.0007,121.0304,120.7777,120.7777,23800.0
2015-05-11 10:30:00,162.57,162.57,162.01,162.36,35500.0,120.852,120.852,120.4357,120.6959,35500.0
2015-05-11 10:35:00,162.35,162.35,162.0,162.15,36200.0,120.6885,120.6885,120.4283,120.5398,36200.0
2015-05-11 10:40:00,162.16,162.49,162.06,162.42,20900.0,120.5472,120.7926,120.4729,120.7405,20900.0
2015-05-11 10:45:00,162.36,162.42,162.15,162.24,14900.0,120.6959,120.7405,120.5398,120.6067,14900.0
2015-05-11 10:50:00,162.33,162.53,162.2,162.38,13500.0,120.6736,120.8223,120.577,120.7108,13500.0
2015-05-11 10:55:00,162.37,162.37,162.18,162.27,9400.0,120.7034,120.7034,120.5621,120.629,9400.0
2015-05-11 11:00:00,162.34,162.37,162.13,162.14,23900.0,120.6811,120.7034,120.5249,120.5324,23900.0
2015-05-11 11:05:00,162.13,162.23,161.93,162.21,13000.0,120.5249,120.5993,120.3763,120.5844,13000.0
2015-05-11 11:10:00,162.23,162.52,162.23,162.43,19000.0,120.5993,120.8149,120.5993,120.748,19000.0
2015-05-11 11:15:00,162.45,162.66,162.42,162.66,17600.0,120.7628,120.9189,120.7405,120.9189,17600.0
2015-05-11 11:20:00,162.63,162.63,162.36,162.49,13600.0,120.8966,120.8966,120.6959,120.7926,13600.0
2015-05-11 11:25:00,162.51,162.59,162.4,162.42,6500.0,120.8074,120.8669,120.7257,120.7405,6500.0
2015-05-11 11:30:00,162.46,162.46,162.18,162.35,5800.0,120.7703,120.7703,120.5621,120.6885,5800.0
2015-05-11 11:35:00,162.39,162.46,162.29,162.43,12900.0,120.7182,120.7703,120.6439,120.748,12900.0
2015-05-11 11:40:00,162.4,162.55,162.33,162.33,19900.0,120.7257,120.8372,120.6736,120.6736,19900.0
2015-05-11 11:45:00,162.42,162.69,162.29,162.65,39200.0,120.7405,120.9412,120.6439,120.9115,39200.0
2015-05-11 11:50:00,162.65,162.83,162.6,162.73,19800.0,120.9115,121.0453,120.8743,120.971,19800.0
2015-05-11 11:55:00,162.71,162.82,162.62,162.78,15000.0,120.9561,121.0379,120.8892,121.0081,15000.0
2015-05-11 12:00:00,162.83,162.99,162.8,162.92,69300.0,121.0453,121.1643,121.023,121.1122,69300.0
2015-05-11 12:05:00,162.94,162.94,162.38,162.47,22500.0,121.1271,121.1271,120.7108,120.7777,22500.0
2015-05-11 12:10:00,162.45,162.71,162.38,162.62,18900.0,120.7628,120.9561,120.7108,120.8892,18900.0
2015-05-11 12:15:00,162.56,162.69,162.32,162.36,11300.0,120.8446,120.9412,120.6662,120.6959,11300.0
2015-05-11 12:20:00,162.38,162.5,162.32,162.47,58100.0,120.7108,120.8,120.6662,120.7777,58100.0
2015-05-11 12:25:00,162.46,162.49,162.35,162.47,7700.0,120.7703,120.7926,120.6885,120.7777,7700.0
2015-05-11 12:30:00,162.5,162.58,162.24,162.24,19400.0,120.8,120.8595,120.6067,120.6067,19400.0
2015-05-11 12:35:00,162.29,162.44,162.26,162.4,6100.0,120.6439,120.7554,120.6216,120.7257,6100.0
2015-05-11 12:40:00,162.43,162.43,162.19,162.2,7800.0,120.748,120.748,120.5695,120.577,7800.0
2015-05-11 12:45:00,162.19,162.48,162.18,162.41,22800.0,120.5695,120.7851,120.5621,120.7331,22800.0
2015-05-11 12:50:00,162.46,162.49,162.27,162.33,14200.0,120.7703,120.7926,120.629,120.6736,14200.0
2015-05-11 12:55:00,162.34,162.39,162.22,162.28,20300.0,120.6811,120.7182,120.5918,120.6365,20300.0
2015-05-11 13:00:00,162.27,162.44,162.24,162.35,12000.0,120.629,120.7554,120.6067,120.6885,12000.0
2015-05-11 13:05:00,162.31,162.38,162.23,162.36,12000.0,120.6588,120.7108,120.5993,120.6959,12000.0
2015-05-11 13:10:00,162.36,162.47,162.31,162.35,7200.0,120.6959,120.7777,120.6588,120.6885,7200.0
2015-05-11 13:15:00,162.38,162.58,162.37,162.54,10000.0,120.7108,120.8595,120.7034,120.8297,10000.0
2015-05-11 13:20:00,162.54,162.7,162.53,162.68,12700.0,120.8297,120.9487,120.8223,120.9338,12700.0
2015-05-11 13:25:00,162.64,162.71,162.39,162.46,18700.0,120.9041,120.9561,120.7182,120.7703,18700.0
2015-05-11 13:30:00,162.47,162.6,162.36,162.48,13000.0,120.7777,120.8743,120.6959,120.7851,13000.0
2015-05-11 13:35:00,162.5,162.65,162.42,162.54,17600.0,120.8,120.9115,120.7405,120.8297,17600.0
2015-05-11 13:40:00,162.52,162.53,162.25,162.27,14900.0,120.8149,120.8223,120.6142,120.629,14900.0
2015-05-11 13:45:00,162.28,162.43,162.27,162.33,14800.0,120.6365,120.748,120.629,120.6736,14800.0
2015-05-11 13:50:00,162.3,162.44,162.19,162.34,24300.0,120.6513,120.7554,120.5695,120.6811,24300.0
2015-05-11 13:55:00,162.35,162.38,162.04,162.05,25300.0,120.6885,120.7108,120.458,120.4655,25300.0
2015-05-11 14:00:00,162.1,162.22,162.03,162.11,56200.0,120.5026,120.5918,120.4506,120.5101,56200.0
2015-05-11 14:05:00,162.13,162.19,161.74,161.86,43900.0,120.5249,120.5695,120.235,120.3242,43900.0
2015-05-11 14:10:00,161.87,161.87,161.69,161.72,12700.0,120.3317,120.3317,120.1979,120.2202,12700.0
2015-05-11 14:15:00,161.67,161.72,161.31,161.33,34900.0,120.183,120.2202,119.9154,119.9302,34900.0
2015-05-11 14:20:00,161.37,161.52,161.34,161.49,19800.0,119.96,120.0715,119.9377,120.0492,19800.0
2015-05-11 14:25:00,161.55,161.62,161.49,161.58,7200.0,120.0938,120.1458,120.0492,120.1161,7200.0
2015-05-11 14:30:00,161.61,161.76,161.57,161.75,11100.0,120.1384,120.2499,120.1086,120.2425,11100.0
2015-05-11 14:35:00,161.72,161.74,161.5,161.74,17600.0,120.2202,120.235,120.0566,120.235,17600.0
2015-05-11 14:40:00,161.71,161.95,161.71,161.86,17500.0,120.2127,120.3911,120.2127,120.3242,17500.0
2015-05-11 14:45:00,161.84,161.9,161.73,161.75,11400.0,120.3094,120.354,120.2276,120.2425,11400.0
2015-05-11 14:50:00,161.74,161.74,161.46,161.49,11100.0,120.235,120.235,120.0269,120.0492,11100.0
2015-05-11 14:55:00,161.49,161.49,161.29,161.43,19600.0,120.0492,120.0492,119.9005,120.0046,19600.0
2015-05-11 15:00:00,161.41,161.41,161.04,161.21,24800.0,119.9897,119.9897,119.7147,119.841,24800.0
2015-05-11 15:05:00,161.2,161.4,161.12,161.39,17400.0,119.8336,119.9823,119.7741,119.9748,17400.0
2015-05-11 15:10:00,161.41,161.57,161.28,161.33,26700.0,119.9897,120.1086,119.8931,119.9302,26700.0
2015-05-11 15:15:00,161.36,161.45,161.22,161.27,14300.0,119.9525,120.0194,119.8485,119.8856,14300.0
2015-05-11 15:20:00,161.3,161.48,161.25,161.48,16100.0,119.9079,120.0417,119.8708,120.0417,16100.0
2015-05-11 15:25:00,161.49,161.58,161.33,161.4,22900.0,120.0492,120.1161,119.9302,119.9823,22900.0
2015-05-11 15:30:00,161.39,161.59,161.25,161.25,50500.0,119.9748,120.1235,119.8708,119.8708,50500.0
2015-05-11 15:35:00,161.24,161.36,161.15,161.23,40000.0,119.8633,119.9525,119.7964,119.8559,40000.0
2015-05-11 15:40:00,161.27,161.51,161.25,161.44,37200.0,119.8856,120.064,119.8708,120.012,37200.0
2015-05-11 15:45:00,161.45,161.49,161.17,161.21,49500.0,120.0194,120.0492,119.8113,119.841,49500.0
2015-05-11 15:50:00,161.21,161.25,161.1,161.24,54100.0,119.841,119.8708,119.7593,119.8633,54100.0
2015-05-11 15:55:00,161.23,161.28,161.0,161.05,88200.0,119.8559,119.8931,119.6849,119.7221,88200.0
2015-05-12 09:30:00,159.0,159.0,156.97,157.3,203500.0,118.7882,118.7882,117.2716,117.5182,203500.0
2015-05-12 09:35:00,157.28,157.58,157.0,157.0,91600.0,117.5032,117.7274,117.2941,117.2941,91600.0
2015-05-12 09:40:00,157.0,157.2,155.71,156.25,157700.0,117.2941,117.4435,116.3303,116.7337,157700.0
2015-05-12 09:45:00,156.5,156.51,155.82,156.13,132200.0,116.9205,116.928,116.4125,116.6441,132200.0
2015-05-12 09:50:00,156.17,157.28,156.15,156.77,101200.0,116.674,117.5032,116.659,117.1222,101200.0
2015-05-12 09:55:00,156.8,157.28,156.7,156.87,60600.0,117.1446,117.5032,117.0699,117.1969,60600.0
2015-05-12 10:00:00,156.92,157.24,156.72,157.15,32000.0,117.2343,117.4734,117.0849,117.4061,32000.0
2015-05-12 10:05:00,157.16,157.6,157.14,157.6,25800.0,117.4136,117.7423,117.3986,117.7423,25800.0
2015-05-12 10:10:00,157.61,157.62,157.26,157.41,45500.0,117.7498,117.7573,117.4883,117.6004,45500.0
2015-05-12 10:15:00,157.38,157.44,156.94,156.94,83200.0,117.578,117.6228,117.2492,117.2492,83200.0
2015-05-12 10:20:00,156.95,157.31,156.93,157.14,29600.0,117.2567,117.5257,117.2418,117.3986,29600.0
2015-05-12 10:25:00,157.12,157.35,157.05,157.23,34700.0,117.3837,117.5555,117.3314,117.4659,34700.0
2015-05-12 10:30:00,157.28,157.92,157.21,157.92,27100.0,117.5032,117.9814,117.4509,117.9814,27100.0
2015-05-12 10:35:00,157.84,158.26,157.82,158.24,62800.0,117.9216,118.2354,117.9067,118.2205,62800.0
2015-05-12 10:40:00,158.23,158.69,158.11,158.46,88400.0,118.213,118.5566,118.1233,118.3848,88400.0
2015-05-12 10:45:00,158.47,158.89,158.07,158.23,46400.0,118.3923,118.7061,118.0934,118.213,46400.0
2015-05-12 10:50:00,158.18,158.45,158.11,158.26,20200.0,118.1756,118.3773,118.1233,118.2354,20200.0
2015-05-12 10:55:00,158.26,158.48,158.2,158.37,25700.0,118.2354,118.3998,118.1906,118.3176,25700.0
2015-05-12 11:00:00,158.39,158.65,158.33,158.62,34500.0,118.3325,118.5268,118.2877,118.5043,34500.0
2015-05-12 11:05:00,158.63,159.26,158.35,158.54,35000.0,118.5118,118.9825,118.3026,118.4446,35000.0
2015-05-12 11:10:00,158.57,158.68,158.38,158.4,18700.0,118.467,118.5492,118.325,118.34,18700.0
2015-05-12 11:15:00,158.5,158.57,158.07,158.22,40500.0,118.4147,118.467,118.0934,118.2055,40500.0
2015-05-12 11:20:00,158.29,158.57,158.21,158.35,15300.0,118.2578,118.467,118.198,118.3026,15300.0
2015-05-12 11:25:00,158.35,158.48,157.85,158.0,24300.0,118.3026,118.3998,117.9291,118.0412,24300.0
2015-05-12 11:30:00,158.05,158.3,158.01,158.19,14500.0,118.0785,118.2653,118.0486,118.1831,14500.0
2015-05-12 11:35:00,158.18,158.18,158.01,158.12,6700.0,118.1756,118.1756,118.0486,118.1308,6700.0
2015-05-12 11:40:00,158.14,158.24,158.0,158.15,23800.0,118.1457,118.2205,118.0412,118.1532,23800.0
2015-05-12 11:45:00,158.23,158.47,158.23,158.45,8100.0,118.213,118.3923,118.213,118.3773,8100.0
2015-05-12 11:50:00,158.43,158.43,157.99,158.19,12200.0,118.3624,118.3624,118.0337,118.1831,12200.0
2015-05-12 11:55:00,158.19,158.3,158.13,158.16,22700.0,118.1831,118.2653,118.1383,118.1607,22700.0
2015-05-12 12:00:00,158.15,158.41,158.15,158.2,11100.0,118.1532,118.3475,118.1532,118.1906,11100.0
2015-05-12 12:05:00,158.15,158.21,157.9,157.9,14600.0,118.1532,118.198,117.9664,117.9664,14600.0
2015-05-12 12:10:00,157.88,158.08,157.69,158.06,21200.0,117.9515,118.1009,117.8096,118.086,21200.0
2015-05-12 12:15:00,158.05,158.14,157.87,158.02,16300.0,118.0785,118.1457,117.944,118.0561,16300.0
2015-05-12 12:20:00,158.07,158.14,157.9,158.1,7600.0,118.0934,118.1457,117.9664,118.1159,7600.0
2015-05-12 12:25:00,158.12,158.23,158.03,158.13,13400.0,118.1308,118.213,118.0636,118.1383,13400.0
2015-05-12 12:30:00,158.11,158.17,157.92,158.17,7300.0,118.1233,118.1682,117.9814,118.1682,7300.0
2015-05-12 12:35:00,158.13,158.52,158.13,158.49,18800.0,118.1383,118.4296,118.1383,118.4072,18800.0
2015-05-12 12:40:00,158.48,158.71,158.47,158.71,10600.0,118.3998,118.5716,118.3923,118.5716,10600.0
2015-05-12 12:45:00,158.68,158.71,158.57,158.7,11600.0,118.5492,118.5716,118.467,118.5641,11600.0
2015-05-12 12:50:00,158.71,159.04,158.71,158.84,20900.0,118.5716,118.8181,118.5716,118.6687,20900.0
2015-05-12 12:55:00,158.84,158.87,158.6,158.64,12900.0,118.6687,118.6911,118.4894,118.5193,12900.0
2015-05-12 13:00:00,158.64,158.67,158.55,158.59,11300.0,118.5193,118.5417,118.4521,118.4819,11300.0
2015-05-12 13:05:00,158.56,158.89,158.56,158.81,17500.0,118.4595,118.7061,118.4595,118.6463,17500.0
2015-05-12 13:10:00,158.79,158.95,158.72,158.91,62500.0,118.6314,118.7509,118.5791,118.721,62500.0
2015-05-12 13:15:00,158.91,158.94,158.55,158.67,31500.0,118.721,118.7434,118.4521,118.5417,31500.0
2015-05-12 13:20:00,158.66,158.83,158.55,158.7,23200.0,118.5342,118.6612,118.4521,118.5641,23200.0
2015-05-12 13:25:00,158.7,158.74,158.44,158.46,27300.0,118.5641,118.594,118.3699,118.3848,27300.0
2015-05-12 13:30:00,158.47,158.63,158.41,158.48,62300.0,118.3923,118.5118,118.3475,118.3998,62300.0
2015-05-12 13:35:00,158.49,158.57,158.11,158.26,23500.0,118.4072,118.467,118.1233,118.2354,23500.0
2015-05-12 13:40:00,158.28,158.31,157.89,158.04,12500.0,118.2503,118.2727,117.959,118.071,12500.0
2015-05-12 13:45:00,158.02,158.1,157.88,158.0,14600.0,118.0561,118.1159,117.9515,118.0412,14600.0
2015-05-12 13:50:00,157.99,158.13,157.82,158.13,27300.0,118.0337,118.1383,117.9067,118.1383,27300.0
2015-05-12 13:55:00,158.12,158.18,157.98,158.02,34100.0,118.1308,118.1756,118.0262,118.0561,34100.0
2015-05-12 14:00:00,158.01,158.33,157.98,158.29,14700.0,118.0486,118.2877,118.0262,118.2578,14700.0
2015-05-12 14:05:00,158.35,158.36,158.14,158.19,10500.0,118.3026,118.3101,118.1457,118.1831,10500.0
2015-05-12 14:10:00,158.19,158.29,157.97,158.0,24400.0,118.1831,118.2578,118.0187,118.0412,24400.0
2015-05-12 14:15:00,157.99,158.05,157.79,157.93,26100.0,118.0337,118.0785,117.8843,117.9889,26100.0
2015-05-12 14:20:00,157.94,158.28,157.93,158.12,13300.0,117.9963,118.2503,117.9889,118.1308,13300.0
2015-05-12 14:25:00,158.1,158.32,158.1,158.24,22500.0,118.1159,118.2802,118.1159,118.2205,22500.0
2015-05-12 14:30:00,158.24,158.58,158.24,158.54,20700.0,118.2205,118.4745,118.2205,118.4446,20700.0
2015-05-12 14:35:00,158.53,158.95,158.5,158.91,38500.0,118.4371,118.7509,118.4147,118.721,38500.0
2015-05-12 14:40:00,158.96,159.14,158.83,158.92,33700.0,118.7584,118.8928,118.6612,118.7285,33700.0
2015-05-12 14:45:00,158.9,158.9,158.77,158.82,76300.0,118.7135,118.7135,118.6164,118.6538,76300.0
2015-05-12 14:50:00,158.83,158.96,158.74,158.84,37700.0,118.6612,118.7584,118.594,118.6687,37700.0
2015-05-12 14:55:00,158.84,158.88,158.45,158.61,99300.0,118.6687,118.6986,118.3773,118.4969,99300.0
2015-05-12 15:00:00,158.62,158.75,158.45,158.6,66200.0,118.5043,118.6015,118.3773,118.4894,66200.0
2015-05-12 15:05:00,158.57,158.65,158.39,158.65,15400.0,118.467,118.5268,118.3325,118.5268,15400.0
2015-05-12 15:10:00,158.59,158.8,158.53,158.76,23100.0,118.4819,118.6388,118.4371,118.6089,23100.0
2015-05-12 15:15:00,158.74,158.75,158.33,158.44,40300.0,118.594,118.6015,118.2877,118.3699,40300.0
2015-05-12 15:20:00,158.48,158.61,158.46,158.51,28600.0,118.3998,118.4969,118.3848,118.4222,28600.0
2015-05-12 15:25:00,158.51,158.65,158.27,158.46,49000.0,118.4222,118.5268,118.2429,118.3848,49000.0
2015-05-12 15:30:00,158.44,158.62,158.41,158.44,49500.0,118.3699,118.5043,118.3475,118.3699,49500.0
2015-05-12 15:35:00,158.44,158.66,158.38,158.5,50000.0,118.3699,118.5342,118.325,118.4147,50000.0
2015-05-12 15:40:00,158.47,158.75,158.41,158.65,77100.0,118.3923,118.6015,118.3475,118.5268,77100.0
2015-05-12 15:45:00,158.67,158.76,158.53,158.53,89000.0,118.5417,118.6089,118.4371,118.4371,89000.0
2015-05-12 15:50:00,158.53,158.6,158.32,158.45,132000.0,118.4371,118.4894,118.2802,118.3773,132000.0
2015-05-12 15:55:00,158.45,158.51,158.09,158.22,249200.0,118.3773,118.4222,118.1084,118.2055,249200.0
2015-05-13 09:30:00,159.74,161.24,159.18,161.19,156000.0,119.3411,120.4617,118.9227,120.4244,156000.0
2015-05-13 09:35:00,161.19,161.24,159.81,160.17,84800.0,120.4244,120.4617,119.3934,119.6623,84800.0
2015-05-13 09:40:00,159.94,160.18,159.0,159.98,70400.0,119.4905,119.6698,118.7882,119.5204,70400.0
2015-05-13 09:45:00,160.0,160.19,159.62,160.1,37800.0,119.5353,119.6773,119.2514,119.6101,37800.0
2015-05-13 09:50:00,160.02,160.09,159.66,159.87,23200.0,119.5503,119.6026,119.2813,119.4382,23200.0
2015-05-13 09:55:00,159.81,159.98,159.16,159.44,24800.0,119.3934,119.5204,118.9078,119.117,24800.0
2015-05-13 10:00:00,159.41,159.65,159.26,159.65,18500.0,119.0946,119.2739,118.9825,119.2739,18500.0
2015-05-13 10:05:00,159.61,159.61,159.12,159.58,23500.0,119.244,119.244,118.8779,119.2216,23500.0
2015-05-13 10:10:00,159.59,159.88,159.51,159.74,24500.0,119.229,119.4457,119.1693,119.3411,24500.0
2015-05-13 10:15:00,159.78,159.96,159.45,159.5,33600.0,119.371,119.5055,119.1244,119.1618,33600.0
2015-05-13 10:20:00,159.5,159.71,159.49,159.57,29800.0,119.1618,119.3187,119.1543,119.2141,29800.0
2015-05-13 10:25:00,159.53,159.67,159.41,159.41,33900.0,119.1842,119.2888,119.0946,119.0946,33900.0
2015-05-13 10:30:00,159.51,159.53,159.12,159.24,22800.0,119.1693,119.1842,118.8779,118.9675,22800.0
2015-05-13 10:35:00,159.18,159.21,158.8,158.95,29700.0,118.9227,118.9451,118.6388,118.7509,29700.0
2015-05-13 10:40:00,158.91,158.95,158.64,158.71,33700.0,118.721,118.7509,118.5193,118.5716,33700.0
2015-05-13 10:45:00,158.66,158.68,158.42,158.47,28900.0,118.5342,118.5492,118.3549,118.3923,28900.0
2015-05-13 10:50:00,158.46,158.92,158.41,158.45,41200.0,118.3848,118.7285,118.3475,118.3773,41200.0
2015-05-13 10:55:00,158.42,158.79,158.42,158.49,42500.0,118.3549,118.6314,118.3549,118.4072,42500.0
2015-05-13 11:00:00,158.5,158.53,157.84,158.15,36000.0,118.4147,118.4371,117.9216,118.1532,36000.0
2015-05-13 11:05:00,158.16,158.45,158.12,158.43,12200.0,118.1607,118.3773,118.1308,118.3624,12200.0
2015-05-13 11:10:00,158.46,158.79,158.37,158.51,20200.0,118.3848,118.6314,118.3176,118.4222,20200.0
2015-05-13 11:15:00,158.46,158.67,158.3,158.54,12100.0,118.3848,118.5417,118.2653,118.4446,12100.0
2015-05-13 11:20:00,158.45,158.53,158.21,158.42,14800.0,118.3773,118.4371,118.198,118.3549,14800.0
2015-05-13 11:25:00,158.36,158.4,158.19,158.29,34000.0,118.3101,118.34,118.1831,118.2578,34000.0
2015-05-13 11:30:00,158.26,158.61,158.16,158.52,21600.0,118.2354,118.4969,118.1607,118.4296,21600.0
2015-05-13 11:35:00,158.48,158.52,158.31,158.44,12500.0,118.3998,118.4296,118.2727,118.3699,12500.0
2015-05-13 11:40:00,158.44,158.52,158.38,158.42,12800.0,118.3699,118.4296,118.325,118.3549,12800.0
2015-05-13 11:45:00,158.4,158.43,158.27,158.31,14300.0,118.34,118.3624,118.2429,118.2727,14300.0
2015-05-13 11:50:00,158.31,158.38,158.13,158.14,14400.0,118.2727,118.325,118.1383,118.1457,14400.0
2015-05-13 11:55:00,158.12,158.35,158.02,158.31,14400.0,118.1308,118.3026,118.0561,118.2727,14400.0
2015-05-13 12:00:00,158.29,158.38,158.18,158.38,10800.0,118.2578,118.325,118.1756,118.325,10800.0
2015-05-13 12:05:00,158.37,158.4,158.21,158.21,17800.0,118.3176,118.34,118.198,118.198,17800.0
2015-05-13 12:10:00,158.17,158.33,158.15,158.23,8800.0,118.1682,118.2877,118.1532,118.213,8800.0
2015-05-13 12:15:00,158.23,158.38,158.21,158.3,17800.0,118.213,118.325,118.198,118.2653,17800.0
2015-05-13 12:20:00,158.28,158.36,158.22,158.24,14600.0,118.2503,118.3101,118.2055,118.2205,14600.0
2015-05-13 12:25:00,158.23,158.27,158.04,158.24,17200.0,118.213,118.2429,118.071,118.2205,17200.0
2015-05-13 12:30:00,158.21,158.21,157.88,157.95,21400.0,118.198,118.198,117.9515,118.0038,21400.0
2015-05-13 12:35:00,157.98,158.16,157.97,158.11,17000.0,118.0262,118.1607,118.0187,118.1233,17000.0
2015-05-13 12:40:00,158.13,158.26,158.12,158.25,9300.0,118.1383,118.2354,118.1308,118.2279,9300.0
2015-05-13 12:45:00,158.25,158.29,158.19,158.25,10900.0,118.2279,118.2578,118.1831,118.2279,10900.0
2015-05-13 12:50:00,158.28,158.28,158.06,158.06,15200.0,118.2503,118.2503,118.086,118.086,15200.0
2015-05-13 12:55:00,158.04,158.08,157.87,157.91,12600.0,118.071,118.1009,117.944,117.9739,12600.0
2015-05-13 13:00:00,157.95,158.48,157.87,158.47,20900.0,118.0038,118.3998,117.944,118.3923,20900.0
2015-05-13 13:05:00,158.46,158.55,158.3,158.43,13400.0,118.3848,118.4521,118.2653,118.3624,13400.0
2015-05-13 13:10:00,158.45,158.51,158.34,158.39,15000.0,118.3773,118.4222,118.2952,118.3325,15000.0
2015-05-13 13:15:00,158.41,158.48,158.25,158.46,8500.0,118.3475,118.3998,118.2279,118.3848,8500.0
2015-05-13 13:20:00,158.46,158.48,158.23,158.31,14400.0,118.3848,118.3998,118.213,118.2727,14400.0
2015-05-13 13:25:00,158.31,158.41,158.23,158.37,7500.0,118.2727,118.3475,118.213,118.3176,7500.0
2015-05-13 13:30:00,158.43,158.5,158.36,158.45,8400.0,118.3624,118.4147,118.3101,118.3773,8400.0
2015-05-13 13:35:00,158.46,158.5,158.38,158.47,13200.0,118.3848,118.4147,118.325,118.3923,13200.0
2015-05-13 13:40:00,158.5,158.67,158.47,158.57,26200.0,118.4147,118.5417,118.3923,118.467,26200.0
2015-05-13 13:45:00,158.57,158.57,158.36,158.39,28100.0,118.467,118.467,118.3101,118.3325,28100.0
2015-05-13 13:50:00,158.4,158.4,158.21,158.35,12700.0,118.34,118.34,118.198,118.3026,12700.0
2015-05-13 13:55:00,158.34,158.44,158.25,158.44,13700.0,118.2952,118.3699,118.2279,118.3699,13700.0
2015-05-13 14:00:00,158.46,158.49,158.17,158.19,13400.0,118.3848,118.4072,118.1682,118.1831,13400.0
2015-05-13 14:05:00,158.21,158.25,158.06,158.07,16100.0,118.198,118.2279,118.086,118.0934,16100.0
2015-05-13 14:10:00,158.05,158.05,157.9,157.96,16700.0,118.0785,118.0785,117.9664,118.0113,16700.0
2015-05-13 14:15:00,157.97,157.97,157.65,157.96,25000.0,118.0187,118.0187,117.7797,118.0113,25000.0
2015-05-13 14:20:00,157.91,157.91,157.71,157.78,10900.0,117.9739,117.9739,117.8245,117.8768,10900.0
2015-05-13 14:25:00,157.75,158.0,157.68,157.85,10600.0,117.8544,118.0412,117.8021,117.9291,10600.0
2015-05-13 14:30:00,157.76,158.01,157.7,157.89,13600.0,117.8618,118.0486,117.817,117.959,13600.0
2015-05-13 14:35:00,157.84,158.12,157.84,158.03,17500.0,117.9216,118.1308,117.9216,118.0636,17500.0
2015-05-13 14:40:00,158.02,158.15,157.92,158.06,16700.0,118.0561,118.1532,117.9814,118.086,16700.0
2015-05-13 14:45:00,158.05,158.15,157.98,158.06,39200.0,118.0785,118.1532,118.0262,118.086,39200.0
2015-05-13 14:50:00,158.04,158.09,157.75,157.83,40800.0,118.071,118.1084,117.8544,117.9141,40800.0
2015-05-13 14:55:00,157.84,157.92,157.66,157.82,75000.0,117.9216,117.9814,117.7871,117.9067,75000.0
2015-05-13 15:00:00,157.83,158.13,157.77,158.12,47700.0,117.9141,118.1383,117.8693,118.1308,47700.0
2015-05-13 15:05:00,158.11,158.25,158.07,158.22,13600.0,118.1233,118.2279,118.0934,118.2055,13600.0
2015-05-13 15:10:00,158.2,158.25,158.08,158.13,14600.0,118.1906,118.2279,118.1009,118.1383,14600.0
2015-05-13 15:15:00,158.16,158.31,158.14,158.2,16000.0,118.1607,118.2727,118.1457,118.1906,16000.0
2015-05-13 15:20:00,158.19,158.25,158.02,158.21,15500.0,118.1831,118.2279,118.0561,118.198,15500.0
2015-05-13 15:25:00,158.2,158.29,158.12,158.17,13400.0,118.1906,118.2578,118.1308,118.1682,13400.0
2015-05-13 15:30:00,158.14,158.24,158.01,158.05,15800.0,118.1457,118.2205,118.0486,118.0785,15800.0
2015-05-13 15:35:00,158.02,158.21,158.0,158.04,21000.0,118.0561,118.198,118.0412,118.071,21000.0
2015-05-13 15:40:00,158.09,158.46,158.08,158.4,40500.0,118.1084,118.3848,118.1009,118.34,40500.0
2015-05-13 15:45:00,158.45,158.6,158.41,158.52,36600.0,118.3773,118.4894,118.3475,118.4296,36600.0
2015-05-13 15:50:00,158.53,158.53,158.35,158.43,74500.0,118.4371,118.4371,118.3026,118.3624,74500.0
2015-05-13 15:55:00,158.43,158.55,158.36,158.4,101900.0,118.3624,118.4521,118.3101,118.34,101900.0
2015-05-14 09:30:00,159.81,160.59,159.16,159.6,81300.0,119.3934,119.9761,118.9078,119.2365,81300.0
2015-05-14 09:35:00,159.57,159.59,159.02,159.15,22700.0,119.2141,119.229,118.8032,118.9003,22700.0
2015-05-14 09:40:00,159.21,159.45,158.5,158.66,50300.0,118.9451,119.1244,118.4147,118.5342,50300.0
2015-05-14 09:45:00,158.74,158.92,158.53,158.77,21500.0,118.594,118.7285,118.4371,118.6164,21500.0
2015-05-14 09:50:00,158.78,159.03,158.77,158.83,13800.0,118.6239,118.8107,118.6164,118.6612,13800.0
2015-05-14 09:55:00,158.87,159.06,158.32,158.37,17900.0,118.6911,118.8331,118.2802,118.3176,17900.0
2015-05-14 10:00:00,158.46,159.08,158.19,159.08,36000.0,118.3848,118.848,118.1831,118.848,36000.0
2015-05-14 10:05:00,159.0,159.45,159.0,159.37,20100.0,118.7882,119.1244,118.7882,119.0647,20100.0
2015-05-14 10:10:00,159.36,159.84,159.35,159.79,49700.0,119.0572,119.4158,119.0497,119.3785,49700.0
2015-05-14 10:15:00,159.79,160.0,159.34,159.37,28900.0,119.3785,119.5353,119.0423,119.0647,28900.0
2015-05-14 10:20:00,159.48,159.68,159.38,159.6,24100.0,119.1469,119.2963,119.0721,119.2365,24100.0
2015-05-14 10:25:00,159.58,159.64,159.44,159.62,30400.0,119.2216,119.2664,119.117,119.2514,30400.0
2015-05-14 10:30:00,159.62,159.67,159.37,159.53,21300.0,119.2514,119.2888,119.0647,119.1842,21300.0
2015-05-14 10:35:00,159.57,159.85,159.43,159.84,21100.0,119.2141,119.4233,119.1095,119.4158,21100.0
2015-05-14 10:40:00,159.84,159.94,159.65,159.93,56600.0,119.4158,119.4905,119.2739,119.483,56600.0
2015-05-14 10:45:00,159.94,160.3,159.91,160.3,24700.0,119.4905,119.7595,119.4681,119.7595,24700.0
2015-05-14 10:50:00,160.26,160.45,160.13,160.34,17400.0,119.7296,119.8715,119.6325,119.7894,17400.0
2015-05-14 10:55:00,160.34,160.51,160.27,160.31,29500.0,119.7894,119.9164,119.7371,119.7669,29500.0
2015-05-14 11:00:00,160.31,160.73,160.31,160.6,54700.0,119.7669,120.0807,119.7669,119.9836,54700.0
2015-05-14 11:05:00,160.6,160.76,160.5,160.65,14700.0,119.9836,120.1031,119.9089,120.021,14700.0
2015-05-14 11:10:00,160.68,160.74,160.6,160.74,16600.0,120.0434,120.0882,119.9836,120.0882,16600.0
2015-05-14 11:15:00,160.75,160.81,160.61,160.77,17800.0,120.0957,120.1405,119.9911,120.1106,17800.0
2015-05-14 11:20:00,160.75,160.8,160.67,160.77,12000.0,120.0957,120.133,120.0359,120.1106,12000.0
2015-05-14 11:25:00,160.76,160.83,160.61,160.82,13900.0,120.1031,120.1554,119.9911,120.148,13900.0
2015-05-14 11:30:00,160.83,160.9,160.7,160.82,12300.0,120.1554,120.2077,120.0583,120.148,12300.0
2015-05-14 11:35:00,160.81,160.88,160.73,160.73,14000.0,120.1405,120.1928,120.0807,120.0807,14000.0
2015-05-14 11:40:00,160.67,160.84,160.53,160.56,19800.0,120.0359,120.1629,119.9313,119.9537,19800.0
2015-05-14 11:45:00,160.53,160.7,160.53,160.7,13700.0,119.9313,120.0583,119.9313,120.0583,13700.0
2015-05-14 11:50:00,160.74,160.85,160.71,160.8,13600.0,120.0882,120.1704,120.0658,120.133,13600.0
2015-05-14 11:55:00,160.8,160.86,160.61,160.72,9000.0,120.133,120.1778,119.9911,120.0733,9000.0
2015-05-14 12:00:00,160.68,160.75,160.65,160.71,11600.0,120.0434,120.0957,120.021,120.0658,11600.0
2015-05-14 12:05:00,160.71,160.72,160.45,160.49,11100.0,120.0658,120.0733,119.8715,119.9014,11100.0
2015-05-14 12:10:00,160.58,160.72,160.47,160.7,14100.0,119.9687,120.0733,119.8865,120.0583,14100.0
2015-05-14 12:15:00,160.69,160.79,160.58,160.73,9900.0,120.0508,120.1255,119.9687,120.0807,9900.0
2015-05-14 12:20:00,160.76,160.91,160.69,160.86,23200.0,120.1031,120.2152,120.0508,120.1778,23200.0
2015-05-14 12:25:00,160.88,161.06,160.81,161.06,14200.0,120.1928,120.3273,120.1405,120.3273,14200.0
2015-05-14 12:30:00,161.08,161.4,161.06,161.33,21200.0,120.3422,120.5813,120.3273,120.529,21200.0
2015-05-14 12:35:00,161.33,161.38,161.21,161.37,13000.0,120.529,120.5663,120.4393,120.5589,13000.0
2015-05-14 12:40:00,161.37,161.4,161.26,161.26,8600.0,120.5589,120.5813,120.4767,120.4767,8600.0
2015-05-14 12:45:00,161.25,161.4,161.24,161.4,6500.0,120.4692,120.5813,120.4617,120.5813,6500.0
2015-05-14 12:50:00,161.4,161.55,161.33,161.45,22400.0,120.5813,120.6933,120.529,120.6186,22400.0
2015-05-14 12:55:00,161.51,161.58,161.38,161.48,14800.0,120.6635,120.7158,120.5663,120.641,14800.0
2015-05-14 13:00:00,161.5,161.59,161.4,161.59,10900.0,120.656,120.7232,120.5813,120.7232,10900.0
2015-05-14 13:05:00,161.59,161.67,161.47,161.67,26100.0,120.7232,120.783,120.6336,120.783,26100.0
2015-05-14 13:10:00,161.65,161.67,161.51,161.52,10400.0,120.7681,120.783,120.6635,120.6709,10400.0
2015-05-14 13:15:00,161.54,161.63,161.41,161.41,21300.0,120.6859,120.7531,120.5887,120.5887,21300.0
2015-05-14 13:20:00,161.45,161.59,161.43,161.51,10700.0,120.6186,120.7232,120.6037,120.6635,10700.0
2015-05-14 13:25:00,161.52,161.6,161.48,161.48,14600.0,120.6709,120.7307,120.641,120.641,14600.0
2015-05-14 13:30:00,161.5,161.63,161.48,161.52,30100.0,120.656,120.7531,120.641,120.6709,30100.0
2015-05-14 13:35:00,161.52,161.69,161.48,161.6,24200.0,120.6709,120.7979,120.641,120.7307,24200.0
2015-05-14 13:40:00,161.6,161.7,161.58,161.64,18100.0,120.7307,120.8054,120.7158,120.7606,18100.0
2015-05-14 13:45:00,161.62,161.79,161.6,161.72,15300.0,120.7456,120.8726,120.7307,120.8203,15300.0
2015-05-14 13:50:00,161.72,161.84,161.7,161.77,7300.0,120.8203,120.91,120.8054,120.8577,7300.0
2015-05-14 13:55:00,161.75,161.76,161.64,161.7,16400.0,120.8428,120.8502,120.7606,120.8054,16400.0
2015-05-14 14:00:00,161.73,161.77,161.62,161.73,29000.0,120.8278,120.8577,120.7456,120.8278,29000.0
2015-05-14 14:05:00,161.71,161.74,161.59,161.62,13900.0,120.8129,120.8353,120.7232,120.7456,13900.0
2015-05-14 14:10:00,161.6,161.75,161.59,161.69,17100.0,120.7307,120.8428,120.7232,120.7979,17100.0
2015-05-14 14:15:00,161.69,161.91,161.63,161.87,21700.0,120.7979,120.9623,120.7531,120.9324,21700.0
2015-05-14 14:20:00,161.85,161.96,161.68,161.71,21600.0,120.9175,120.9996,120.7905,120.8129,21600.0
2015-05-14 14:25:00,161.74,161.81,161.65,161.78,23500.0,120.8353,120.8876,120.7681,120.8652,23500.0
2015-05-14 14:30:00,161.78,161.9,161.74,161.79,35600.0,120.8652,120.9548,120.8353,120.8726,35600.0
2015-05-14 14:35:00,161.82,161.9,161.77,161.9,23400.0,120.8951,120.9548,120.8577,120.9548,23400.0
2015-05-14 14:40:00,161.9,161.9,161.73,161.84,25600.0,120.9548,120.9548,120.8278,120.91,25600.0
2015-05-14 14:45:00,161.83,161.85,161.68,161.7,16800.0,120.9025,120.9175,120.7905,120.8054,16800.0
2015-05-14 14:50:00,161.69,161.85,161.58,161.77,28100.0,120.7979,120.9175,120.7158,120.8577,28100.0
2015-05-14 14:55:00,161.76,161.86,161.62,161.72,14100.0,120.8502,120.9249,120.7456,120.8203,14100.0
2015-05-14 15:00:00,161.72,161.81,161.64,161.68,28500.0,120.8203,120.8876,120.7606,120.7905,28500.0
2015-05-14 15:05:00,161.69,161.81,161.68,161.81,26900.0,120.7979,120.8876,120.7905,120.8876,26900.0
2015-05-14 15:10:00,161.8,161.92,161.78,161.89,20500.0,120.8801,120.9698,120.8652,120.9474,20500.0
2015-05-14 15:15:00,161.91,161.95,161.86,161.89,24500.0,120.9623,120.9922,120.9249,120.9474,24500.0
2015-05-14 15:20:00,161.89,161.98,161.82,161.98,27200.0,120.9474,121.0146,120.8951,121.0146,27200.0
2015-05-14 15:25:00,161.97,162.0,161.84,161.89,29900.0,121.0071,121.0295,120.91,120.9474,29900.0
2015-05-14 15:30:00,161.86,161.93,161.78,161.92,27400.0,120.9249,120.9772,120.8652,120.9698,27400.0
2015-05-14 15:35:00,161.92,161.93,161.8,161.88,25400.0,120.9698,120.9772,120.8801,120.9399,25400.0
2015-05-14 15:40:00,161.88,161.95,161.76,161.81,37700.0,120.9399,120.9922,120.8502,120.8876,37700.0
2015-05-14 15:45:00,161.83,161.86,161.77,161.86,42000.0,120.9025,120.9249,120.8577,120.9249,42000.0
2015-05-14 15:50:00,161.87,162.16,161.87,162.1,114200.0,120.9324,121.1491,120.9324,121.1042,114200.0
2015-05-14 15:55:00,162.1,162.11,161.85,161.94,160700.0,121.1042,121.1117,120.9175,120.9847,160700.0
2015-05-15 09:30:00,163.27,163.63,162.92,163.06,319400.0,121.9783,122.2473,121.7169,121.8215,319400.0
2015-05-15 09:35:00,163.14,163.15,162.1,162.37,31400.0,121.8812,121.8887,121.1042,121.306,31400.0
2015-05-15 09:40:00,162.41,162.6,162.1,162.13,48800.0,121.3358,121.4778,121.1042,121.1267,48800.0
2015-05-15 09:45:00,162.12,162.53,162.02,162.53,22300.0,121.1192,121.4255,121.0445,121.4255,22300.0
2015-05-15 09:50:00,162.52,162.62,162.16,162.41,26900.0,121.418,121.4927,121.1491,121.3358,26900.0
2015-05-15 09:55:00,162.43,162.59,162.01,162.1,19500.0,121.3508,121.4703,121.037,121.1042,19500.0
2015-05-15 10:00:00,162.05,162.13,161.7,161.78,42400.0,121.0669,121.1267,120.8054,120.8652,42400.0
2015-05-15 10:05:00,161.82,162.18,161.68,162.1,21300.0,120.8951,121.164,120.7905,121.1042,21300.0
2015-05-15 10:10:00,162.08,162.42,161.97,162.05,25800.0,121.0893,121.3433,121.0071,121.0669,25800.0
2015-05-15 10:15:00,162.0,162.35,162.0,162.05,11600.0,121.0295,121.291,121.0295,121.0669,11600.0
2015-05-15 10:20:00,162.05,162.25,161.87,162.09,11900.0,121.0669,121.2163,120.9324,121.0968,11900.0
2015-05-15 10:25:00,162.08,162.32,162.05,162.25,12600.0,121.0893,121.2686,121.0669,121.2163,12600.0
2015-05-15 10:30:00,162.31,162.31,162.07,162.2,21600.0,121.2611,121.2611,121.0818,121.179,21600.0
2015-05-15 10:35:00,162.33,162.49,162.19,162.49,16700.0,121.2761,121.3956,121.1715,121.3956,16700.0
2015-05-15 10:40:00,162.51,162.65,162.48,162.61,17700.0,121.4106,121.5151,121.3881,121.4853,17700.0
2015-05-15 10:45:00,162.64,162.98,162.58,162.81,26100.0,121.5077,121.7617,121.4628,121.6347,26100.0
2015-05-15 10:50:00,162.77,162.96,162.7,162.92,16100.0,121.6048,121.7467,121.5525,121.7169,16100.0
2015-05-15 10:55:00,162.94,162.98,162.78,162.84,19500.0,121.7318,121.7617,121.6123,121.6571,19500.0
2015-05-15 11:00:00,162.82,162.88,162.7,162.88,10500.0,121.6422,121.687,121.5525,121.687,10500.0
2015-05-15 11:05:00,162.84,162.85,162.69,162.77,6900.0,121.6571,121.6646,121.545,121.6048,6900.0
2015-05-15 11:10:00,162.82,162.9,162.74,162.9,19800.0,121.6422,121.7019,121.5824,121.7019,19800.0
2015-05-15 11:15:00,162.89,162.89,162.52,162.61,33100.0,121.6944,121.6944,121.418,121.4853,33100.0
2015-05-15 11:20:00,162.56,162.85,162.41,162.81,22600.0,121.4479,121.6646,121.3358,121.6347,22600.0
2015-05-15 11:25:00,162.81,162.89,162.7,162.76,21100.0,121.6347,121.6944,121.5525,121.5973,21100.0
2015-05-15 11:30:00,162.75,162.82,162.69,162.78,15700.0,121.5899,121.6422,121.545,121.6123,15700.0
2015-05-15 11:35:00,162.79,162.8,162.6,162.69,31600.0,121.6197,121.6272,121.4778,121.545,31600.0
2015-05-15 11:40:00,162.69,162.91,162.65,162.78,11800.0,121.545,121.7094,121.5151,121.6123,11800.0
2015-05-15 11:45:00,162.74,162.84,162.57,162.78,30400.0,121.5824,121.6571,121.4554,121.6123,30400.0
2015-05-15 11:50:00,162.78,162.79,162.64,162.65,11000.0,121.6123,121.6197,121.5077,121.5151,11000.0
2015-05-15 11:55:00,162.66,162.8,162.63,162.78,26900.0,121.5226,121.6272,121.5002,121.6123,26900.0
2015-05-15 12:00:00,162.81,162.87,162.56,162.68,22800.0,121.6347,121.6795,121.4479,121.5376,22800.0
2015-05-15 12:05:00,162.67,162.69,162.54,162.59,21100.0,121.5301,121.545,121.433,121.4703,21100.0
2015-05-15 12:10:00,162.56,162.7,162.52,162.59,23200.0,121.4479,121.5525,121.418,121.4703,23200.0
2015-05-15 12:15:00,162.59,162.78,162.57,162.66,14000.0,121.4703,121.6123,121.4554,121.5226,14000.0
2015-05-15 12:20:00,162.66,162.92,162.61,162.89,11800.0,121.5226,121.7169,121.4853,121.6944,11800.0
2015-05-15 12:25:00,162.86,162.87,162.68,162.73,16500.0,121.672,121.6795,121.5376,121.5749,16500.0
2015-05-15 12:30:00,162.7,162.86,162.66,162.79,17900.0,121.5525,121.672,121.5226,121.6197,17900.0
2015-05-15 12:35:00,162.81,162.84,162.73,162.8,13700.0,121.6347,121.6571,121.5749,121.6272,13700.0
2015-05-15 12:40:00,162.8,162.88,162.68,162.82,9300.0,121.6272,121.687,121.5376,121.6422,9300.0
2015-05-15 12:45:00,162.85,162.9,162.8,162.81,6800.0,121.6646,121.7019,121.6272,121.6347,6800.0
2015-05-15 12:50:00,162.81,162.93,162.73,162.79,5700.0,121.6347,121.7243,121.5749,121.6197,5700.0
2015-05-15 12:55:00,162.79,162.89,162.61,162.61,8700.0,121.6197,121.6944,121.4853,121.4853,8700.0
2015-05-15 13:00:00,162.68,162.78,162.52,162.56,11400.0,121.5376,121.6123,121.418,121.4479,11400.0
2015-05-15 13:05:00,162.56,162.56,162.32,162.32,9800.0,121.4479,121.4479,121.2686,121.2686,9800.0
2015-05-15 13:10:00,162.36,162.43,162.09,162.09,12300.0,121.2985,121.3508,121.0968,121.0968,12300.0
2015-05-15 13:15:00,162.11,162.24,162.06,162.24,19700.0,121.1117,121.2088,121.0744,121.2088,19700.0
2015-05-15 13:20:00,162.24,162.24,162.08,162.14,6600.0,121.2088,121.2088,121.0893,121.1341,6600.0
2015-05-15 13:25:00,162.14,162.22,162.06,162.22,12400.0,121.1341,121.1939,121.0744,121.1939,12400.0
2015-05-15 13:30:00,162.19,162.22,162.1,162.21,6100.0,121.1715,121.1939,121.1042,121.1864,6100.0
2015-05-15 13:35:00,162.2,162.27,162.13,162.17,5200.0,121.179,121.2312,121.1267,121.1565,5200.0
2015-05-15 13:40:00,162.18,162.37,162.15,162.26,5800.0,121.164,121.306,121.1416,121.2238,5800.0
2015-05-15 13:45:00,162.32,162.37,162.15,162.15,6900.0,121.2686,121.306,121.1416,121.1416,6900.0
2015-05-15 13:50:00,162.15,162.39,162.09,162.16,18500.0,121.1416,121.3209,121.0968,121.1491,18500.0
2015-05-15 13:55:00,162.16,162.31,162.12,162.21,8200.0,121.1491,121.2611,121.1192,121.1864,8200.0
2015-05-15 14:00:00,162.16,162.39,162.15,162.25,13200.0,121.1491,121.3209,121.1416,121.2163,13200.0
2015-05-15 14:05:00,162.25,162.27,162.01,162.07,22300.0,121.2163,121.2312,121.037,121.0818,22300.0
2015-05-15 14:10:00,162.1,162.21,162.07,162.19,45900.0,121.1042,121.1864,121.0818,121.1715,45900.0
2015-05-15 14:15:00,162.19,162.2,161.94,161.98,30700.0,121.1715,121.179,120.9847,121.0146,30700.0
2015-05-15 14:20:00,162.0,162.0,161.71,161.83,52700.0,121.0295,121.0295,120.8129,120.9025,52700.0
2015-05-15 14:25:00,161.8,162.08,161.78,162.02,8100.0,120.8801,121.0893,120.8652,121.0445,8100.0
2015-05-15 14:30:00,161.98,162.11,161.97,162.11,8700.0,121.0146,121.1117,121.0071,121.1117,8700.0
2015-05-15 14:35:00,162.14,162.43,162.09,162.34,12300.0,121.1341,121.3508,121.0968,121.2835,12300.0
2015-05-15 14:40:00,162.33,162.47,162.32,162.46,10000.0,121.2761,121.3807,121.2686,121.3732,10000.0
2015-05-15 14:45:00,162.42,162.53,162.36,162.45,8700.0,121.3433,121.4255,121.2985,121.3657,8700.0
2015-05-15 14:50:00,162.47,162.49,162.38,162.46,7600.0,121.3807,121.3956,121.3134,121.3732,7600.0
2015-05-15 14:55:00,162.47,162.59,162.43,162.58,10500.0,121.3807,121.4703,121.3508,121.4628,10500.0
2015-05-15 15:00:00,162.55,162.58,162.42,162.54,13400.0,121.4404,121.4628,121.3433,121.433,13400.0
2015-05-15 15:05:00,162.57,162.63,162.45,162.46,15100.0,121.4554,121.5002,121.3657,121.3732,15100.0
2015-05-15 15:10:00,162.45,162.57,162.38,162.44,13300.0,121.3657,121.4554,121.3134,121.3583,13300.0
2015-05-15 15:15:00,162.45,162.49,162.39,162.41,12200.0,121.3657,121.3956,121.3209,121.3358,12200.0
2015-05-15 15:20:00,162.42,162.42,162.22,162.3,18800.0,121.3433,121.3433,121.1939,121.2537,18800.0
2015-05-15 15:25:00,162.31,162.33,162.2,162.32,13000.0,121.2611,121.2761,121.179,121.2686,13000.0
2015-05-15 15:30:00,162.3,162.38,162.17,162.17,13200.0,121.2537,121.3134,121.1565,121.1565,13200.0
2015-05-15 15:35:00,162.15,162.29,162.11,162.18,16800.0,121.1416,121.2462,121.1117,121.164,16800.0
2015-05-15 15:40:00,162.18,162.23,162.13,162.17,27300.0,121.164,121.2014,121.1267,121.1565,27300.0
2015-05-15 15:45:00,162.21,162.22,162.08,162.18,33500.0,121.1864,121.1939,121.0893,121.164,33500.0
2015-05-15 15:50:00,162.18,162.27,162.12,162.2,55300.0,121.164,121.2312,121.1192,121.179,55300.0
2015-05-15 15:55:00,162.2,162.4,162.16,162.38,68400.0,121.179,121.3284,121.1491,121.3134,68400.0
2015-05-18 09:30:00,161.97,162.07,161.58,161.7,42700.0,121.0071,121.0818,120.7158,120.8054,42700.0
2015-05-18 09:35:00,161.75,161.95,161.65,161.66,17200.0,120.8428,120.9922,120.7681,120.7755,17200.0
2015-05-18 09:40:00,161.72,162.18,161.42,161.51,36400.0,120.8203,121.164,120.5962,120.6635,36400.0
2015-05-18 09:45:00,161.61,162.12,161.44,161.99,28900.0,120.7382,121.1192,120.6112,121.0221,28900.0
2015-05-18 09:50:00,161.98,162.53,161.9,161.95,13900.0,121.0146,121.4255,120.9548,120.9922,13900.0
2015-05-18 09:55:00,161.96,162.08,161.78,161.9,14900.0,120.9996,121.0893,120.8652,120.9548,14900.0
2015-05-18 10:00:00,161.98,162.34,161.89,161.89,15700.0,121.0146,121.2835,120.9474,120.9474,15700.0
2015-05-18 10:05:00,161.95,162.09,161.89,161.99,11400.0,120.9922,121.0968,120.9474,121.0221,11400.0
2015-05-18 10:10:00,161.99,162.04,161.79,161.79,14100.0,121.0221,121.0594,120.8726,120.8726,14100.0
2015-05-18 10:15:00,161.72,161.81,161.64,161.78,10800.0,120.8203,120.8876,120.7606,120.8652,10800.0
2015-05-18 10:20:00,161.78,161.78,161.42,161.6,38500.0,120.8652,120.8652,120.5962,120.7307,38500.0
2015-05-18 10:25:00,161.66,161.84,161.34,161.45,22300.0,120.7755,120.91,120.5365,120.6186,22300.0
2015-05-18 10:30:00,161.43,161.65,161.4,161.5,33200.0,120.6037,120.7681,120.5813,120.656,33200.0
2015-05-18 10:35:00,161.53,161.55,161.27,161.42,17200.0,120.6784,120.6933,120.4842,120.5962,17200.0
2015-05-18 10:40:00,161.4,161.66,161.39,161.61,10200.0,120.5813,120.7755,120.5738,120.7382,10200.0
2015-05-18 10:45:00,161.63,161.94,161.6,161.92,30100.0,120.7531,120.9847,120.7307,120.9698,30100.0
2015-05-18 10:50:00,161.91,162.05,161.85,161.86,15400.0,120.9623,121.0669,120.9175,120.9249,15400.0
2015-05-18 10:55:00,161.87,161.89,161.74,161.78,11800.0,120.9324,120.9474,120.8353,120.8652,11800.0
2015-05-18 11:00:00,161.78,161.8,161.71,161.79,16300.0,120.8652,120.8801,120.8129,120.8726,16300.0
2015-05-18 11:05:00,161.76,162.05,161.76,162.04,19000.0,120.8502,121.0669,120.8502,121.0594,19000.0
2015-05-18 11:10:00,162.04,162.25,162.03,162.23,13000.0,121.0594,121.2163,121.0519,121.2014,13000.0
2015-05-18 11:15:00,162.26,162.4,162.14,162.25,14200.0,121.2238,121.3284,121.1341,121.2163,14200.0
2015-05-18 11:20:00,162.26,162.47,162.25,162.4,6900.0,121.2238,121.3807,121.2163,121.3284,6900.0
2015-05-18 11:25:00,162.33,162.38,162.24,162.36,15000.0,121.2761,121.3134,121.2088,121.2985,15000.0
2015-05-18 11:30:00,162.37,162.43,162.29,162.35,15100.0,121.306,121.3508,121.2462,121.291,15100.0
2015-05-18 11:35:00,162.39,162.47,162.34,162.47,20200.0,121.3209,121.3807,121.2835,121.3807,20200.0
2015-05-18 11:40:00,162.48,162.5,162.4,162.47,9700.0,121.3881,121.4031,121.3284,121.3807,9700.0
2015-05-18 11:45:00,162.46,162.57,162.38,162.42,17300.0,121.3732,121.4554,121.3134,121.3433,17300.0
2015-05-18 11:50:00,162.39,162.56,162.35,162.44,23200.0,121.3209,121.4479,121.291,121.3583,23200.0
2015-05-18 11:55:00,162.43,162.56,162.36,162.49,12100.0,121.3508,121.4479,121.2985,121.3956,12100.0
2015-05-18 12:00:00,162.47,162.6,162.43,162.45,9900.0,121.3807,121.4778,121.3508,121.3657,9900.0
2015-05-18 12:05:00,162.46,162.58,162.37,162.44,12500.0,121.3732,121.4628,121.306,121.3583,12500.0
2015-05-18 12:10:00,162.46,162.54,162.36,162.39,17200.0,121.3732,121.433,121.2985,121.3209,17200.0
2015-05-18 12:15:00,162.38,162.48,162.35,162.45,10700.0,121.3134,121.3881,121.291,121.3657,10700.0
2015-05-18 12:20:00,162.42,162.47,162.31,162.35,5900.0,121.3433,121.3807,121.2611,121.291,5900.0
2015-05-18 12:25:00,162.4,162.4,162.26,162.33,9600.0,121.3284,121.3284,121.2238,121.2761,9600.0
2015-05-18 12:30:00,162.37,162.5,162.37,162.49,9700.0,121.306,121.4031,121.306,121.3956,9700.0
2015-05-18 12:35:00,162.48,162.5,162.44,162.46,6900.0,121.3881,121.4031,121.3583,121.3732,6900.0
2015-05-18 12:40:00,162.44,162.65,162.4,162.65,9500.0,121.3583,121.5151,121.3284,121.5151,9500.0
2015-05-18 12:45:00,162.61,162.65,162.55,162.59,11700.0,121.4853,121.5151,121.4404,121.4703,11700.0
2015-05-18 12:50:00,162.63,162.64,162.53,162.55,6400.0,121.5002,121.5077,121.4255,121.4404,6400.0
2015-05-18 12:55:00,162.54,162.56,162.45,162.51,9100.0,121.433,121.4479,121.3657,121.4106,9100.0
2015-05-18 13:00:00,162.53,162.55,162.49,162.53,7700.0,121.4255,121.4404,121.3956,121.4255,7700.0
2015-05-18 13:05:00,162.48,162.7,162.44,162.68,16500.0,121.3881,121.5525,121.3583,121.5376,16500.0
2015-05-18 13:10:00,162.68,162.83,162.64,162.72,14000.0,121.5376,121.6496,121.5077,121.5674,14000.0
2015-05-18 13:15:00,162.7,162.78,162.64,162.78,8100.0,121.5525,121.6123,121.5077,121.6123,8100.0
2015-05-18 13:20:00,162.78,162.84,162.59,162.59,12600.0,121.6123,121.6571,121.4703,121.4703,12600.0
2015-05-18 13:25:00,162.59,162.74,162.59,162.68,18500.0,121.4703,121.5824,121.4703,121.5376,18500.0
2015-05-18 13:30:00,162.71,162.72,162.6,162.66,9200.0,121.56,121.5674,121.4778,121.5226,9200.0
2015-05-18 13:35:00,162.66,162.93,162.66,162.91,10100.0,121.5226,121.7243,121.5226,121.7094,10100.0
2015-05-18 13:40:00,162.89,163.02,162.77,162.88,28000.0,121.6944,121.7916,121.6048,121.687,28000.0
2015-05-18 13:45:00,162.91,163.05,162.85,163.05,18900.0,121.7094,121.814,121.6646,121.814,18900.0
2015-05-18 13:50:00,163.0,163.28,163.0,163.25,24200.0,121.7766,121.9858,121.7766,121.9634,24200.0
2015-05-18 13:55:00,163.27,163.5,163.24,163.47,32100.0,121.9783,122.1502,121.9559,122.1278,32100.0
2015-05-18 14:00:00,163.43,163.6,163.42,163.6,27300.0,122.0979,122.2249,122.0904,122.2249,27300.0
2015-05-18 14:05:00,163.56,163.71,163.54,163.56,20800.0,122.195,122.3071,122.1801,122.195,20800.0
2015-05-18 14:10:00,163.53,163.64,163.4,163.4,25400.0,122.1726,122.2548,122.0755,122.0755,25400.0
2015-05-18 14:15:00,163.49,163.49,163.28,163.3,16500.0,122.1427,122.1427,121.9858,122.0008,16500.0
2015-05-18 14:20:00,163.32,163.34,163.24,163.27,20200.0,122.0157,122.0306,121.9559,121.9783,20200.0
2015-05-18 14:25:00,163.27,163.37,163.25,163.33,12000.0,121.9783,122.0531,121.9634,122.0232,12000.0
2015-05-18 14:30:00,163.32,163.4,163.3,163.31,10600.0,122.0157,122.0755,122.0008,122.0082,10600.0
2015-05-18 14:35:00,163.34,163.39,163.29,163.32,21000.0,122.0306,122.068,121.9933,122.0157,21000.0
2015-05-18 14:40:00,163.32,163.43,163.32,163.37,14900.0,122.0157,122.0979,122.0157,122.0531,14900.0
2015-05-18 14:45:00,163.37,163.38,163.28,163.33,38900.0,122.0531,122.0605,121.9858,122.0232,38900.0
2015-05-18 14:50:00,163.33,163.4,163.28,163.36,18500.0,122.0232,122.0755,121.9858,122.0456,18500.0
2015-05-18 14:55:00,163.33,163.5,163.32,163.46,17700.0,122.0232,122.1502,122.0157,122.1203,17700.0
2015-05-18 15:00:00,163.48,163.6,163.43,163.59,30500.0,122.1352,122.2249,122.0979,122.2174,30500.0
2015-05-18 15:05:00,163.58,163.58,163.39,163.42,17300.0,122.2099,122.2099,122.068,122.0904,17300.0
2015-05-18 15:10:00,163.42,163.61,163.42,163.6,30200.0,122.0904,122.2324,122.0904,122.2249,30200.0
2015-05-18 15:15:00,163.6,163.75,163.55,163.75,32100.0,122.2249,122.337,122.1875,122.337,32100.0
2015-05-18 15:20:00,163.72,163.89,163.66,163.81,57900.0,122.3145,122.4415,122.2697,122.3818,57900.0
2015-05-18 15:25:00,163.83,163.91,163.59,163.64,40800.0,122.3967,122.4565,122.2174,122.2548,40800.0
2015-05-18 15:30:00,163.64,163.66,163.45,163.66,14700.0,122.2548,122.2697,122.1128,122.2697,14700.0
2015-05-18 15:35:00,163.64,163.68,163.51,163.58,27800.0,122.2548,122.2847,122.1576,122.2099,27800.0
2015-05-18 15:40:00,163.59,163.65,163.45,163.45,24500.0,122.2174,122.2622,122.1128,122.1128,24500.0
2015-05-18 15:45:00,163.46,163.57,163.44,163.47,52400.0,122.1203,122.2025,122.1054,122.1278,52400.0
2015-05-18 15:50:00,163.48,163.66,163.48,163.59,53000.0,122.1352,122.2697,122.1352,122.2174,53000.0
2015-05-18 15:55:00,163.6,163.62,163.39,163.43,78700.0,122.2249,122.2398,122.068,122.0979,78700.0
2015-05-19 09:30:00,163.86,164.0,162.95,162.96,49100.0,122.4191,122.5237,121.7393,121.7467,49100.0
2015-05-19 09:35:00,162.93,163.63,162.58,163.4,22200.0,121.7243,122.2473,121.4628,122.0755,22200.0
2015-05-19 09:40:00,163.46,163.87,163.24,163.69,20100.0,122.1203,122.4266,121.9559,122.2921,20100.0
2015-05-19 09:45:00,163.6,163.62,163.12,163.22,13000.0,122.2249,122.2398,121.8663,121.941,13000.0
2015-05-19 09:50:00,163.07,163.4,163.07,163.37,17300.0,121.8289,122.0755,121.8289,122.0531,17300.0
2015-05-19 09:55:00,163.37,163.8,163.34,163.43,19500.0,122.0531,122.3743,122.0306,122.0979,19500.0
2015-05-19 10:00:00,163.42,163.45,162.82,162.9,23000.0,122.0904,122.1128,121.6422,121.7019,23000.0
2015-05-19 10:05:00,162.87,162.9,162.46,162.55,26300.0,121.6795,121.7019,121.3732,121.4404,26300.0
2015-05-19 10:10:00,162.58,162.92,162.47,162.86,32800.0,121.4628,121.7169,121.3807,121.672,32800.0
2015-05-19 10:15:00,162.91,163.2,162.91,163.07,13700.0,121.7094,121.926,121.7094,121.8289,13700.0
2015-05-19 10:20:00,163.13,163.16,162.63,162.8,21200.0,121.8738,121.8962,121.5002,121.6272,21200.0
2015-05-19 10:25:00,162.8,163.35,162.78,163.35,16300.0,121.6272,122.0381,121.6123,122.0381,16300.0
2015-05-19 10:30:00,163.32,163.35,163.06,163.22,11500.0,122.0157,122.0381,121.8215,121.941,11500.0
2015-05-19 10:35:00,163.12,163.35,163.12,163.31,7100.0,121.8663,122.0381,121.8663,122.0082,7100.0
2015-05-19 10:40:00,163.3,163.46,163.26,163.37,14000.0,122.0008,122.1203,121.9709,122.0531,14000.0
2015-05-19 10:45:00,163.37,163.5,163.37,163.47,9000.0,122.0531,122.1502,122.0531,122.1278,9000.0
2015-05-19 10:50:00,163.47,163.49,163.22,163.22,9800.0,122.1278,122.1427,121.941,121.941,9800.0
2015-05-19 10:55:00,163.3,163.5,163.28,163.48,10500.0,122.0008,122.1502,121.9858,122.1352,10500.0
2015-05-19 11:00:00,163.48,163.53,163.36,163.39,10400.0,122.1352,122.1726,122.0456,122.068,10400.0
2015-05-19 11:05:00,163.3,163.45,163.3,163.41,4900.0,122.0008,122.1128,122.0008,122.0829,4900.0
2015-05-19 11:10:00,163.42,163.53,163.35,163.48,11100.0,122.0904,122.1726,122.0381,122.1352,11100.0
2015-05-19 11:15:00,163.48,163.77,163.48,163.7,19100.0,122.1352,122.3519,122.1352,122.2996,19100.0
2015-05-19 11:20:00,163.7,163.73,163.55,163.57,6500.0,122.2996,122.322,122.1875,122.2025,6500.0
2015-05-19 11:25:00,163.6,163.72,163.57,163.7,11400.0,122.2249,122.3145,122.2025,122.2996,11400.0
2015-05-19 11:30:00,163.72,163.76,163.58,163.71,5700.0,122.3145,122.3444,122.2099,122.3071,5700.0
2015-05-19 11:35:00,163.67,163.71,163.55,163.62,18400.0,122.2772,122.3071,122.1875,122.2398,18400.0
2015-05-19 11:40:00,163.58,163.65,163.41,163.58,8800.0,122.2099,122.2622,122.0829,122.2099,8800.0
2015-05-19 11:45:00,163.53,163.63,163.41,163.41,10000.0,122.1726,122.2473,122.0829,122.0829,10000.0
2015-05-19 11:50:00,163.45,163.61,163.38,163.38,8500.0,122.1128,122.2324,122.0605,122.0605,8500.0
2015-05-19 11:55:00,163.43,163.69,163.4,163.53,16400.0,122.0979,122.2921,122.0755,122.1726,16400.0
2015-05-19 12:00:00,163.57,163.72,163.57,163.6,5600.0,122.2025,122.3145,122.2025,122.2249,5600.0
2015-05-19 12:05:00,163.64,163.66,163.5,163.5,8500.0,122.2548,122.2697,122.1502,122.1502,8500.0
2015-05-19 12:10:00,163.51,163.76,163.51,163.72,6500.0,122.1576,122.3444,122.1576,122.3145,6500.0
2015-05-19 12:15:00,163.7,163.72,163.48,163.52,10500.0,122.2996,122.3145,122.1352,122.1651,10500.0
2015-05-19 12:20:00,163.49,163.7,163.49,163.6,7300.0,122.1427,122.2996,122.1427,122.2249,7300.0
2015-05-19 12:25:00,163.59,163.64,163.51,163.55,7600.0,122.2174,122.2548,122.1576,122.1875,7600.0
2015-05-19 12:30:00,163.55,163.67,163.51,163.59,7800.0,122.1875,122.2772,122.1576,122.2174,7800.0
2015-05-19 12:35:00,163.59,163.73,163.57,163.64,6600.0,122.2174,122.322,122.2025,122.2548,6600.0
2015-05-19 12:40:00,163.65,163.65,163.51,163.51,7400.0,122.2622,122.2622,122.1576,122.1576,7400.0
2015-05-19 12:45:00,163.47,163.61,163.4,163.61,5700.0,122.1278,122.2324,122.0755,122.2324,5700.0
2015-05-19 12:50:00,163.63,163.64,163.5,163.58,8000.0,122.2473,122.2548,122.1502,122.2099,8000.0
2015-05-19 12:55:00,163.57,163.67,163.52,163.64,7600.0,122.2025,122.2772,122.1651,122.2548,7600.0
2015-05-19 13:00:00,163.64,163.68,163.45,163.52,10900.0,122.2548,122.2847,122.1128,122.1651,10900.0
2015-05-19 13:05:00,163.5,163.6,163.45,163.57,14800.0,122.1502,122.2249,122.1128,122.2025,14800.0
2015-05-19 13:10:00,163.57,163.63,163.48,163.54,16300.0,122.2025,122.2473,122.1352,122.1801,16300.0
2015-05-19 13:15:00,163.58,163.64,163.55,163.59,13200.0,122.2099,122.2548,122.1875,122.2174,13200.0
2015-05-19 13:20:00,163.59,163.67,163.55,163.57,10400.0,122.2174,122.2772,122.1875,122.2025,10400.0
2015-05-19 13:25:00,163.53,163.67,163.53,163.57,7500.0,122.1726,122.2772,122.1726,122.2025,7500.0
2015-05-19 13:30:00,163.59,163.67,163.56,163.67,4100.0,122.2174,122.2772,122.195,122.2772,4100.0
2015-05-19 13:35:00,163.64,163.79,163.58,163.78,9300.0,122.2548,122.3668,122.2099,122.3594,9300.0
2015-05-19 13:40:00,163.78,163.93,163.74,163.89,14900.0,122.3594,122.4714,122.3295,122.4415,14900.0
2015-05-19 13:45:00,163.87,163.91,163.8,163.9,12200.0,122.4266,122.4565,122.3743,122.449,12200.0
2015-05-19 13:50:00,163.89,163.92,163.81,163.87,12500.0,122.4415,122.464,122.3818,122.4266,12500.0
2015-05-19 13:55:00,163.86,163.94,163.85,163.94,9100.0,122.4191,122.4789,122.4117,122.4789,9100.0
2015-05-19 14:00:00,163.95,164.0,163.91,163.97,8500.0,122.4864,122.5237,122.4565,122.5013,8500.0
2015-05-19 14:05:00,163.96,164.12,163.92,164.02,15100.0,122.4938,122.6134,122.464,122.5387,15100.0
2015-05-19 14:10:00,164.02,164.05,163.92,163.94,11100.0,122.5387,122.5611,122.464,122.4789,11100.0
2015-05-19 14:15:00,163.98,163.99,163.87,163.89,8100.0,122.5088,122.5163,122.4266,122.4415,8100.0
2015-05-19 14:20:00,163.97,164.06,163.88,164.06,12400.0,122.5013,122.5686,122.4341,122.5686,12400.0
2015-05-19 14:25:00,164.07,164.07,163.89,164.0,25000.0,122.576,122.576,122.4415,122.5237,25000.0
2015-05-19 14:30:00,163.96,164.01,163.85,163.86,9600.0,122.4938,122.5312,122.4117,122.4191,9600.0
2015-05-19 14:35:00,163.88,163.88,163.41,163.5,15300.0,122.4341,122.4341,122.0829,122.1502,15300.0
2015-05-19 14:40:00,163.5,163.7,163.48,163.65,5300.0,122.1502,122.2996,122.1352,122.2622,5300.0
2015-05-19 14:45:00,163.64,163.72,163.55,163.57,14400.0,122.2548,122.3145,122.1875,122.2025,14400.0
2015-05-19 14:50:00,163.58,163.66,163.51,163.64,12700.0,122.2099,122.2697,122.1576,122.2548,12700.0
2015-05-19 14:55:00,163.6,163.71,163.56,163.63,7300.0,122.2249,122.3071,122.195,122.2473,7300.0
2015-05-19 15:00:00,163.68,163.81,163.55,163.68,28000.0,122.2847,122.3818,122.1875,122.2847,28000.0
2015-05-19 15:05:00,163.68,163.68,163.4,163.41,14800.0,122.2847,122.2847,122.0755,122.0829,14800.0
2015-05-19 15:10:00,163.35,163.38,163.16,163.18,15600.0,122.0381,122.0605,121.8962,121.9111,15600.0
2015-05-19 15:15:00,163.17,163.2,162.98,163.01,17600.0,121.9036,121.926,121.7617,121.7841,17600.0
2015-05-19 15:20:00,163.02,163.2,163.02,163.11,13700.0,121.7916,121.926,121.7916,121.8588,13700.0
2015-05-19 15:25:00,163.1,163.22,163.05,163.18,14800.0,121.8513,121.941,121.814,121.9111,14800.0
2015-05-19 15:30:00,163.21,163.37,163.15,163.33,23300.0,121.9335,122.0531,121.8887,122.0232,23300.0
2015-05-19 15:35:00,163.33,163.55,163.32,163.46,29400.0,122.0232,122.1875,122.0157,122.1203,29400.0
2015-05-19 15:40:00,163.49,163.54,163.39,163.51,26900.0,122.1427,122.1801,122.068,122.1576,26900.0
2015-05-19 15:45:00,163.5,163.63,163.4,163.59,38300.0,122.1502,122.2473,122.0755,122.2174,38300.0
2015-05-19 15:50:00,163.61,163.61,163.3,163.4,64900.0,122.2324,122.2324,122.0008,122.0755,64900.0
2015-05-19 15:55:00,163.39,163.78,163.34,163.56,98300.0,122.068,122.3594,122.0306,122.195,98300.0
2015-05-20 09:30:00,163.89,164.39,163.5,163.8,47600.0,122.4415,122.8151,122.1502,122.3743,47600.0
2015-05-20 09:35:00,163.73,163.73,162.74,163.11,21900.0,122.322,122.322,121.5824,121.8588,21900.0
2015-05-20 09:40:00,163.09,163.2,162.4,162.8,24100.0,121.8439,121.926,121.3284,121.6272,24100.0
2015-05-20 09:45:00,162.82,162.82,162.44,162.64,29700.0,121.6422,121.6422,121.3583,121.5077,29700.0
2015-05-20 09:50:00,162.67,163.13,162.58,162.58,15800.0,121.5301,121.8738,121.4628,121.4628,15800.0
2015-05-20 09:55:00,162.62,163.0,162.57,162.78,17500.0,121.4927,121.7766,121.4554,121.6123,17500.0
2015-05-20 10:00:00,162.85,162.95,162.63,162.77,8800.0,121.6646,121.7393,121.5002,121.6048,8800.0
2015-05-20 10:05:00,162.79,163.25,162.79,163.19,21900.0,121.6197,121.9634,121.6197,121.9186,21900.0
2015-05-20 10:10:00,163.28,163.34,163.12,163.27,10000.0,121.9858,122.0306,121.8663,121.9783,10000.0
2015-05-20 10:15:00,163.31,163.39,163.22,163.29,13500.0,122.0082,122.068,121.941,121.9933,13500.0
2015-05-20 10:20:00,163.31,163.4,163.14,163.4,20300.0,122.0082,122.0755,121.8812,122.0755,20300.0
2015-05-20 10:25:00,163.44,163.56,163.11,163.19,15600.0,122.1054,122.195,121.8588,121.9186,15600.0
2015-05-20 10:30:00,163.16,163.54,163.12,163.52,13000.0,121.8962,122.1801,121.8663,122.1651,13000.0
2015-05-20 10:35:00,163.58,163.92,163.52,163.92,10900.0,122.2099,122.464,122.1651,122.464,10900.0
2015-05-20 10:40:00,163.94,164.0,163.84,163.97,20100.0,122.4789,122.5237,122.4042,122.5013,20100.0
2015-05-20 10:45:00,164.05,164.09,163.88,163.89,14100.0,122.5611,122.591,122.4341,122.4415,14100.0
2015-05-20 10:50:00,163.89,164.06,163.66,163.7,21400.0,122.4415,122.5686,122.2697,122.2996,21400.0
2015-05-20 10:55:00,163.7,163.76,163.6,163.64,10100.0,122.2996,122.3444,122.2249,122.2548,10100.0
2015-05-20 11:00:00,163.61,163.8,163.61,163.66,12000.0,122.2324,122.3743,122.2324,122.2697,12000.0
2015-05-20 11:05:00,163.66,163.84,163.62,163.72,11200.0,122.2697,122.4042,122.2398,122.3145,11200.0
2015-05-20 11:10:00,163.77,163.86,163.66,163.78,8000.0,122.3519,122.4191,122.2697,122.3594,8000.0
2015-05-20 11:15:00,163.8,163.82,163.59,163.68,6000.0,122.3743,122.3892,122.2174,122.2847,6000.0
2015-05-20 11:20:00,163.7,163.76,163.62,163.65,5500.0,122.2996,122.3444,122.2398,122.2622,5500.0
2015-05-20 11:25:00,163.72,163.81,163.42,163.72,25000.0,122.3145,122.3818,122.0904,122.3145,25000.0
2015-05-20 11:30:00,163.74,164.0,163.73,163.94,13700.0,122.3295,122.5237,122.322,122.4789,13700.0
2015-05-20 11:35:00,163.95,163.95,163.68,163.92,10200.0,122.4864,122.4864,122.2847,122.464,10200.0
2015-05-20 11:40:00,163.9,164.12,163.87,164.0,15700.0,122.449,122.6134,122.4266,122.5237,15700.0
2015-05-20 11:45:00,164.03,164.11,163.99,164.05,6900.0,122.5461,122.6059,122.5163,122.5611,6900.0
2015-05-20 11:50:00,164.0,164.15,163.96,164.09,14200.0,122.5237,122.6358,122.4938,122.591,14200.0
2015-05-20 11:55:00,164.11,164.25,164.05,164.24,25700.0,122.6059,122.7105,122.5611,122.703,25700.0
2015-05-20 12:00:00,164.22,164.37,164.22,164.37,9800.0,122.6881,122.8002,122.6881,122.8002,9800.0
2015-05-20 12:05:00,164.39,164.62,164.39,164.55,17300.0,122.8151,122.9869,122.8151,122.9346,17300.0
2015-05-20 12:10:00,164.5,164.57,164.28,164.38,4700.0,122.8973,122.9496,122.7329,122.8076,4700.0
2015-05-20 12:15:00,164.38,164.47,164.29,164.31,9300.0,122.8076,122.8749,122.7404,122.7553,9300.0
2015-05-20 12:20:00,164.33,164.4,164.3,164.36,6600.0,122.7703,122.8226,122.7479,122.7927,6600.0
2015-05-20 12:25:00,164.33,164.4,164.29,164.29,9100.0,122.7703,122.8226,122.7404,122.7404,9100.0
2015-05-20 12:30:00,164.29,164.34,164.29,164.32,10000.0,122.7404,122.7777,122.7404,122.7628,10000.0
2015-05-20 12:35:00,164.32,164.35,164.28,164.35,26800.0,122.7628,122.7852,122.7329,122.7852,26800.0
2015-05-20 12:40:00,164.35,164.4,164.28,164.4,10000.0,122.7852,122.8226,122.7329,122.8226,10000.0
2015-05-20 12:45:00,164.38,164.49,164.29,164.44,14900.0,122.8076,122.8898,122.7404,122.8524,14900.0
2015-05-20 12:50:00,164.39,164.44,164.35,164.43,14300.0,122.8151,122.8524,122.7852,122.845,14300.0
2015-05-20 12:55:00,164.43,164.55,164.39,164.55,5400.0,122.845,122.9346,122.8151,122.9346,5400.0
2015-05-20 13:00:00,164.61,164.64,164.5,164.61,12800.0,122.9795,123.0019,122.8973,122.9795,12800.0
2015-05-20 13:05:00,164.62,164.64,164.57,164.58,8800.0,122.9869,123.0019,122.9496,122.957,8800.0
2015-05-20 13:10:00,164.57,164.63,164.49,164.62,11000.0,122.9496,122.9944,122.8898,122.9869,11000.0
2015-05-20 13:15:00,164.61,164.69,164.54,164.56,11800.0,122.9795,123.0392,122.9272,122.9421,11800.0
2015-05-20 13:20:00,164.58,164.7,164.56,164.61,13400.0,122.957,123.0467,122.9421,122.9795,13400.0
2015-05-20 13:25:00,164.62,164.73,164.6,164.66,11300.0,122.9869,123.0691,122.972,123.0168,11300.0
2015-05-20 13:30:00,164.69,164.76,164.64,164.64,7600.0,123.0392,123.0915,123.0019,123.0019,7600.0
2015-05-20 13:35:00,164.66,164.74,164.64,164.68,12800.0,123.0168,123.0766,123.0019,123.0318,12800.0
2015-05-20 13:40:00,164.66,164.7,164.56,164.61,9100.0,123.0168,123.0467,122.9421,122.9795,9100.0
2015-05-20 13:45:00,164.64,164.71,164.63,164.7,8800.0,123.0019,123.0542,122.9944,123.0467,8800.0
2015-05-20 13:50:00,164.72,164.76,164.67,164.68,8700.0,123.0616,123.0915,123.0243,123.0318,8700.0
2015-05-20 13:55:00,164.7,164.77,164.64,164.75,8400.0,123.0467,123.099,123.0019,123.084,8400.0
2015-05-20 14:00:00,164.77,165.1,164.59,164.67,43800.0,123.099,123.3455,122.9645,123.0243,43800.0
2015-05-20 14:05:00,164.64,164.96,164.64,164.78,12700.0,123.0019,123.2409,123.0019,123.1065,12700.0
2015-05-20 14:10:00,164.85,164.93,164.78,164.84,26800.0,123.1588,123.2185,123.1065,123.1513,26800.0
2015-05-20 14:15:00,164.86,165.22,164.85,165.07,43100.0,123.1662,123.4352,123.1588,123.3231,43100.0
2015-05-20 14:20:00,165.11,165.27,164.99,165.21,26100.0,123.353,123.4725,123.2634,123.4277,26100.0
2015-05-20 14:25:00,165.17,165.59,165.13,165.58,41000.0,123.3978,123.7116,123.3679,123.7041,41000.0
2015-05-20 14:30:00,165.52,165.59,165.28,165.4,32700.0,123.6593,123.7116,123.48,123.5697,32700.0
2015-05-20 14:35:00,165.41,165.49,165.31,165.31,8400.0,123.5771,123.6369,123.5024,123.5024,8400.0
2015-05-20 14:40:00,165.36,165.44,165.28,165.32,12300.0,123.5398,123.5995,123.48,123.5099,12300.0
2015-05-20 14:45:00,165.33,165.48,165.16,165.23,13000.0,123.5174,123.6294,123.3904,123.4427,13000.0
2015-05-20 14:50:00,165.22,165.25,165.03,165.12,9800.0,123.4352,123.4576,123.2932,123.3605,9800.0
2015-05-20 14:55:00,165.12,165.15,165.01,165.01,10200.0,123.3605,123.3829,123.2783,123.2783,10200.0
2015-05-20 15:00:00,165.04,165.14,164.88,164.88,17700.0,123.3007,123.3754,123.1812,123.1812,17700.0
2015-05-20 15:05:00,164.86,165.04,164.84,164.89,15200.0,123.1662,123.3007,123.1513,123.1886,15200.0
2015-05-20 15:10:00,164.87,164.96,164.71,164.71,17700.0,123.1737,123.2409,123.0542,123.0542,17700.0
2015-05-20 15:15:00,164.75,164.75,164.05,164.14,39000.0,123.084,123.084,122.5611,122.6283,39000.0
2015-05-20 15:20:00,164.14,164.23,163.86,164.17,31900.0,122.6283,122.6956,122.4191,122.6507,31900.0
2015-05-20 15:25:00,164.13,164.27,164.12,164.25,16200.0,122.6208,122.7254,122.6134,122.7105,16200.0
2015-05-20 15:30:00,164.23,164.23,164.01,164.05,24900.0,122.6956,122.6956,122.5312,122.5611,24900.0
2015-05-20 15:35:00,164.1,164.2,163.85,163.85,40700.0,122.5984,122.6731,122.4117,122.4117,40700.0
2015-05-20 15:40:00,163.86,164.06,163.85,164.04,16400.0,122.4191,122.5686,122.4117,122.5536,16400.0
2015-05-20 15:45:00,163.99,164.18,163.95,164.17,24400.0,122.5163,122.6582,122.4864,122.6507,24400.0
2015-05-20 15:50:00,164.2,164.2,164.01,164.03,58600.0,122.6731,122.6731,122.5312,122.5461,58600.0
2015-05-20 15:55:00,164.03,164.1,163.92,163.97,69900.0,122.5461,122.5984,122.464,122.5013,69900.0
2015-05-21 09:30:00,162.62,163.86,162.62,163.33,53000.0,121.4927,122.4191,121.4927,122.0232,53000.0
2015-05-21 09:35:00,163.34,164.38,163.32,164.31,22400.0,122.0306,122.8076,122.0157,122.7553,22400.0
2015-05-21 09:40:00,164.26,164.27,163.54,163.54,17400.0,122.718,122.7254,122.1801,122.1801,17400.0
2015-05-21 09:45:00,163.54,163.6,163.05,163.06,17600.0,122.1801,122.2249,121.814,121.8215,17600.0
2015-05-21 09:50:00,163.13,163.4,162.85,163.08,31300.0,121.8738,122.0755,121.6646,121.8364,31300.0
2015-05-21 09:55:00,163.08,163.09,162.82,162.96,29800.0,121.8364,121.8439,121.6422,121.7467,29800.0
2015-05-21 10:00:00,162.96,163.19,162.87,163.01,44900.0,121.7467,121.9186,121.6795,121.7841,44900.0
2015-05-21 10:05:00,163.04,163.89,162.96,163.75,23800.0,121.8065,122.4415,121.7467,122.337,23800.0
2015-05-21 10:10:00,163.7,163.83,163.67,163.81,16100.0,122.2996,122.3967,122.2772,122.3818,16100.0
2015-05-21 10:15:00,163.81,163.99,163.76,163.99,12900.0,122.3818,122.5163,122.3444,122.5163,12900.0
2015-05-21 10:20:00,163.97,164.36,163.91,164.35,15800.0,122.5013,122.7927,122.4565,122.7852,15800.0
2015-05-21 10:25:00,164.37,164.42,164.27,164.3,8900.0,122.8002,122.8375,122.7254,122.7479,8900.0
2015-05-21 10:30:00,164.29,164.41,164.22,164.32,15300.0,122.7404,122.83,122.6881,122.7628,15300.0
2015-05-21 10:35:00,164.34,164.39,164.23,164.24,17700.0,122.7777,122.8151,122.6956,122.703,17700.0
2015-05-21 10:40:00,164.28,164.42,164.18,164.33,17100.0,122.7329,122.8375,122.6582,122.7703,17100.0
2015-05-21 10:45:00,164.33,164.34,164.06,164.13,27200.0,122.7703,122.7777,122.5686,122.6208,27200.0
2015-05-21 10:50:00,164.13,164.26,164.07,164.22,14100.0,122.6208,122.718,122.576,122.6881,14100.0
2015-05-21 10:55:00,164.22,164.39,164.18,164.39,14200.0,122.6881,122.8151,122.6582,122.8151,14200.0
2015-05-21 11:00:00,164.38,164.5,164.29,164.39,27600.0,122.8076,122.8973,122.7404,122.8151,27600.0
2015-05-21 11:05:00,164.44,164.69,164.33,164.36,36500.0,122.8524,123.0392,122.7703,122.7927,36500.0
2015-05-21 11:10:00,164.36,164.41,164.3,164.3,12700.0,122.7927,122.83,122.7479,122.7479,12700.0
2015-05-21 11:15:00,164.36,164.73,164.35,164.66,27800.0,122.7927,123.0691,122.7852,123.0168,27800.0
2015-05-21 11:20:00,164.65,164.7,164.48,164.69,29500.0,123.0093,123.0467,122.8823,123.0392,29500.0
2015-05-21 11:25:00,164.69,164.69,164.42,164.49,21200.0,123.0392,123.0392,122.8375,122.8898,21200.0
2015-05-21 11:30:00,164.49,164.57,164.37,164.39,20300.0,122.8898,122.9496,122.8002,122.8151,20300.0
2015-05-21 11:35:00,164.4,164.41,164.03,164.14,34500.0,122.8226,122.83,122.5461,122.6283,34500.0
2015-05-21 11:40:00,164.06,164.08,163.79,163.87,28500.0,122.5686,122.5835,122.3668,122.4266,28500.0
2015-05-21 11:45:00,163.94,164.06,163.89,163.97,9300.0,122.4789,122.5686,122.4415,122.5013,9300.0
2015-05-21 11:50:00,163.96,164.02,163.92,163.96,17900.0,122.4938,122.5387,122.464,122.4938,17900.0
2015-05-21 11:55:00,164.0,164.02,163.92,163.99,15400.0,122.5237,122.5387,122.464,122.5163,15400.0
2015-05-21 12:00:00,163.99,164.02,163.78,163.96,16700.0,122.5163,122.5387,122.3594,122.4938,16700.0
2015-05-21 12:05:00,163.94,164.0,163.9,163.9,8000.0,122.4789,122.5237,122.449,122.449,8000.0
2015-05-21 12:10:00,163.94,164.0,163.93,163.93,7000.0,122.4789,122.5237,122.4714,122.4714,7000.0
2015-05-21 12:15:00,163.92,164.17,163.85,164.11,13100.0,122.464,122.6507,122.4117,122.6059,13100.0
2015-05-21 12:20:00,164.09,164.13,163.92,163.93,13700.0,122.591,122.6208,122.464,122.4714,13700.0
2015-05-21 12:25:00,163.92,164.04,163.92,164.0,11000.0,122.464,122.5536,122.464,122.5237,11000.0
2015-05-21 12:30:00,164.02,164.19,164.0,164.13,18000.0,122.5387,122.6657,122.5237,122.6208,18000.0
2015-05-21 12:35:00,164.18,164.18,163.84,163.84,14100.0,122.6582,122.6582,122.4042,122.4042,14100.0
2015-05-21 12:40:00,163.91,164.07,163.87,164.05,6900.0,122.4565,122.576,122.4266,122.5611,6900.0
2015-05-21 12:45:00,164.05,164.08,163.83,163.9,11900.0,122.5611,122.5835,122.3967,122.449,11900.0
2015-05-21 12:50:00,163.91,163.98,163.83,163.84,5300.0,122.4565,122.5088,122.3967,122.4042,5300.0
2015-05-21 12:55:00,163.83,163.98,163.83,163.91,6600.0,122.3967,122.5088,122.3967,122.4565,6600.0
2015-05-21 13:00:00,163.89,164.01,163.81,163.99,7100.0,122.4415,122.5312,122.3818,122.5163,7100.0
2015-05-21 13:05:00,164.01,164.09,163.95,164.09,6500.0,122.5312,122.591,122.4864,122.591,6500.0
2015-05-21 13:10:00,164.09,164.17,164.06,164.11,12000.0,122.591,122.6507,122.5686,122.6059,12000.0
2015-05-21 13:15:00,164.07,164.11,163.96,164.06,18000.0,122.576,122.6059,122.4938,122.5686,18000.0
2015-05-21 13:20:00,164.05,164.07,163.92,163.92,5800.0,122.5611,122.576,122.464,122.464,5800.0
2015-05-21 13:25:00,163.93,164.07,163.92,164.05,7600.0,122.4714,122.576,122.464,122.5611,7600.0
2015-05-21 13:30:00,164.03,164.05,163.94,164.0,8900.0,122.5461,122.5611,122.4789,122.5237,8900.0
2015-05-21 13:35:00,163.99,164.01,163.87,163.96,9800.0,122.5163,122.5312,122.4266,122.4938,9800.0
2015-05-21 13:40:00,163.95,163.95,163.82,163.87,8100.0,122.4864,122.4864,122.3892,122.4266,8100.0
2015-05-21 13:45:00,163.79,163.93,163.78,163.83,9000.0,122.3668,122.4714,122.3594,122.3967,9000.0
2015-05-21 13:50:00,163.88,163.99,163.87,163.92,4900.0,122.4341,122.5163,122.4266,122.464,4900.0
2015-05-21 13:55:00,163.94,163.96,163.82,163.91,10400.0,122.4789,122.4938,122.3892,122.4565,10400.0
2015-05-21 14:00:00,163.87,163.91,163.76,163.8,12300.0,122.4266,122.4565,122.3444,122.3743,12300.0
2015-05-21 14:05:00,163.84,163.99,163.77,163.97,9000.0,122.4042,122.5163,122.3519,122.5013,9000.0
2015-05-21 14:10:00,163.94,163.98,163.9,163.98,8200.0,122.4789,122.5088,122.449,122.5088,8200.0
2015-05-21 14:15:00,163.95,164.01,163.93,163.98,10400.0,122.4864,122.5312,122.4714,122.5088,10400.0
2015-05-21 14:20:00,163.99,164.02,163.94,164.01,20600.0,122.5163,122.5387,122.4789,122.5312,20600.0
2015-05-21 14:25:00,164.02,164.02,163.83,163.9,18800.0,122.5387,122.5387,122.3967,122.449,18800.0
2015-05-21 14:30:00,163.91,163.98,163.85,163.98,12400.0,122.4565,122.5088,122.4117,122.5088,12400.0
2015-05-21 14:35:00,163.99,164.0,163.85,163.85,18900.0,122.5163,122.5237,122.4117,122.4117,18900.0
2015-05-21 14:40:00,163.85,164.01,163.85,163.9,20300.0,122.4117,122.5312,122.4117,122.449,20300.0
2015-05-21 14:45:00,163.91,164.0,163.89,163.99,16300.0,122.4565,122.5237,122.4415,122.5163,16300.0
2015-05-21 14:50:00,163.98,164.0,163.88,163.9,19300.0,122.5088,122.5237,122.4341,122.449,19300.0
2015-05-21 14:55:00,163.88,163.94,163.84,163.88,13600.0,122.4341,122.4789,122.4042,122.4341,13600.0
2015-05-21 15:00:00,163.89,163.91,163.76,163.76,17600.0,122.4415,122.4565,122.3444,122.3444,17600.0
2015-05-21 15:05:00,163.75,163.84,163.75,163.84,25000.0,122.337,122.4042,122.337,122.4042,25000.0
2015-05-21 15:10:00,163.84,163.85,163.62,163.64,22200.0,122.4042,122.4117,122.2398,122.2548,22200.0
2015-05-21 15:15:00,163.64,163.67,163.55,163.61,23000.0,122.2548,122.2772,122.1875,122.2324,23000.0
2015-05-21 15:20:00,163.62,163.67,163.43,163.45,16400.0,122.2398,122.2772,122.0979,122.1128,16400.0
2015-05-21 15:25:00,163.45,163.51,163.37,163.48,42800.0,122.1128,122.1576,122.0531,122.1352,42800.0
2015-05-21 15:30:00,163.48,163.51,163.42,163.49,34000.0,122.1352,122.1576,122.0904,122.1427,34000.0
2015-05-21 15:35:00,163.49,163.69,163.48,163.68,32200.0,122.1427,122.2921,122.1352,122.2847,32200.0
2015-05-21 15:40:00,163.69,163.96,163.68,163.88,37500.0,122.2921,122.4938,122.2847,122.4341,37500.0
2015-05-21 15:45:00,163.9,163.93,163.77,163.83,38900.0,122.449,122.4714,122.3519,122.3967,38900.0
2015-05-21 15:50:00,163.83,164.06,163.83,163.93,64100.0,122.3967,122.5686,122.3967,122.4714,64100.0
2015-05-21 15:55:00,163.93,163.96,163.82,163.82,110500.0,122.4714,122.4938,122.3892,122.3892,110500.0
2015-05-22 09:30:00,163.47,164.24,163.44,163.93,75300.0,122.1278,122.703,122.1054,122.4714,75300.0
2015-05-22 09:35:00,164.0,164.34,163.82,164.23,23700.0,122.5237,122.7777,122.3892,122.6956,23700.0
2015-05-22 09:40:00,164.2,164.35,164.08,164.33,15900.0,122.6731,122.7852,122.5835,122.7703,15900.0
2015-05-22 09:45:00,164.3,164.32,163.5,163.74,27800.0,122.7479,122.7628,122.1502,122.3295,27800.0
2015-05-22 09:50:00,163.74,164.1,163.68,164.09,17600.0,122.3295,122.5984,122.2847,122.591,17600.0
2015-05-22 09:55:00,164.11,164.57,164.11,164.33,22600.0,122.6059,122.9496,122.6059,122.7703,22600.0
2015-05-22 10:00:00,164.12,164.19,163.91,164.15,30700.0,122.6134,122.6657,122.4565,122.6358,30700.0
2015-05-22 10:05:00,164.2,164.33,163.95,163.99,18000.0,122.6731,122.7703,122.4864,122.5163,18000.0
2015-05-22 10:10:00,164.02,164.24,164.0,164.16,12800.0,122.5387,122.703,122.5237,122.6433,12800.0
2015-05-22 10:15:00,164.15,164.28,164.13,164.21,8300.0,122.6358,122.7329,122.6208,122.6806,8300.0
2015-05-22 10:20:00,164.22,164.22,163.9,164.11,17700.0,122.6881,122.6881,122.449,122.6059,17700.0
2015-05-22 10:25:00,164.11,164.2,164.06,164.15,15100.0,122.6059,122.6731,122.5686,122.6358,15100.0
2015-05-22 10:30:00,164.17,164.2,163.98,164.05,14600.0,122.6507,122.6731,122.5088,122.5611,14600.0
2015-05-22 10:35:00,164.07,164.17,164.05,164.11,13100.0,122.576,122.6507,122.5611,122.6059,13100.0
2015-05-22 10:40:00,164.11,164.18,164.05,164.08,9000.0,122.6059,122.6582,122.5611,122.5835,9000.0
2015-05-22 10:45:00,164.08,164.16,164.03,164.1,17000.0,122.5835,122.6433,122.5461,122.5984,17000.0
2015-05-22 10:50:00,164.1,164.1,163.92,164.01,14600.0,122.5984,122.5984,122.464,122.5312,14600.0
2015-05-22 10:55:00,163.99,164.01,163.8,163.81,9100.0,122.5163,122.5312,122.3743,122.3818,9100.0
2015-05-22 11:00:00,163.81,163.89,163.75,163.88,13600.0,122.3818,122.4415,122.337,122.4341,13600.0
2015-05-22 11:05:00,163.87,163.88,163.36,163.44,11600.0,122.4266,122.4341,122.0456,122.1054,11600.0
2015-05-22 11:10:00,163.46,163.46,163.12,163.18,15300.0,122.1203,122.1203,121.8663,121.9111,15300.0
2015-05-22 11:15:00,163.12,163.46,163.03,163.45,15000.0,121.8663,122.1203,121.799,122.1128,15000.0
2015-05-22 11:20:00,163.4,163.61,163.24,163.5,14700.0,122.0755,122.2324,121.9559,122.1502,14700.0
2015-05-22 11:25:00,163.45,163.53,163.33,163.53,9900.0,122.1128,122.1726,122.0232,122.1726,9900.0
2015-05-22 11:30:00,163.5,163.55,163.2,163.32,12000.0,122.1502,122.1875,121.926,122.0157,12000.0
2015-05-22 11:35:00,163.32,163.42,163.24,163.26,13600.0,122.0157,122.0904,121.9559,121.9709,13600.0
2015-05-22 11:40:00,163.24,163.43,163.24,163.34,16100.0,121.9559,122.0979,121.9559,122.0306,16100.0
2015-05-22 11:45:00,163.33,163.5,163.33,163.43,11700.0,122.0232,122.1502,122.0232,122.0979,11700.0
2015-05-22 11:50:00,163.44,163.67,163.42,163.46,18200.0,122.1054,122.2772,122.0904,122.1203,18200.0
2015-05-22 11:55:00,163.5,163.58,163.42,163.52,7900.0,122.1502,122.2099,122.0904,122.1651,7900.0
2015-05-22 12:00:00,163.55,163.65,163.5,163.54,5500.0,122.1875,122.2622,122.1502,122.1801,5500.0
2015-05-22 12:05:00,163.54,163.64,163.5,163.51,10700.0,122.1801,122.2548,122.1502,122.1576,10700.0
2015-05-22 12:10:00,163.47,163.51,163.38,163.38,9900.0,122.1278,122.1576,122.0605,122.0605,9900.0
2015-05-22 12:15:00,163.42,163.49,163.36,163.47,16600.0,122.0904,122.1427,122.0456,122.1278,16600.0
2015-05-22 12:20:00,163.53,163.63,163.47,163.56,8500.0,122.1726,122.2473,122.1278,122.195,8500.0
2015-05-22 12:25:00,163.54,163.79,163.54,163.79,10000.0,122.1801,122.3668,122.1801,122.3668,10000.0
2015-05-22 12:30:00,163.79,163.83,163.69,163.71,6400.0,122.3668,122.3967,122.2921,122.3071,6400.0
2015-05-22 12:35:00,163.73,163.91,163.72,163.78,8300.0,122.322,122.4565,122.3145,122.3594,8300.0
2015-05-22 12:40:00,163.8,163.93,163.77,163.89,10300.0,122.3743,122.4714,122.3519,122.4415,10300.0
2015-05-22 12:45:00,163.94,163.99,163.87,163.97,8500.0,122.4789,122.5163,122.4266,122.5013,8500.0
2015-05-22 12:50:00,163.96,163.96,163.71,163.78,10000.0,122.4938,122.4938,122.3071,122.3594,10000.0
2015-05-22 12:55:00,163.76,164.1,163.76,164.04,23100.0,122.3444,122.5984,122.3444,122.5536,23100.0
2015-05-22 13:00:00,164.02,164.35,163.82,164.2,19300.0,122.5387,122.7852,122.3892,122.6731,19300.0
2015-05-22 13:05:00,164.24,164.26,164.06,164.16,14900.0,122.703,122.718,122.5686,122.6433,14900.0
2015-05-22 13:10:00,164.15,164.3,164.04,164.06,20700.0,122.6358,122.7479,122.5536,122.5686,20700.0
2015-05-22 13:15:00,164.1,164.15,163.86,163.96,7900.0,122.5984,122.6358,122.4191,122.4938,7900.0
2015-05-22 13:20:00,163.96,164.07,163.88,163.98,6700.0,122.4938,122.576,122.4341,122.5088,6700.0
2015-05-22 13:25:00,164.01,164.01,163.88,163.88,6700.0,122.5312,122.5312,122.4341,122.4341,6700.0
2015-05-22 13:30:00,163.87,164.02,163.87,164.0,6200.0,122.4266,122.5387,122.4266,122.5237,6200.0
2015-05-22 13:35:00,163.95,164.0,163.86,163.93,11400.0,122.4864,122.5237,122.4191,122.4714,11400.0
2015-05-22 13:40:00,163.95,164.11,163.92,164.06,8900.0,122.4864,122.6059,122.464,122.5686,8900.0
2015-05-22 13:45:00,164.06,164.07,163.87,163.94,9300.0,122.5686,122.576,122.4266,122.4789,9300.0
2015-05-22 13:50:00,163.95,164.05,163.91,164.0,6900.0,122.4864,122.5611,122.4565,122.5237,6900.0
2015-05-22 13:55:00,164.02,164.02,163.88,163.94,8800.0,122.5387,122.5387,122.4341,122.4789,8800.0
2015-05-22 14:00:00,163.98,164.02,163.79,163.9,8800.0,122.5088,122.5387,122.3668,122.449,8800.0
2015-05-22 14:05:00,163.86,164.11,163.84,164.11,6900.0,122.4191,122.6059,122.4042,122.6059,6900.0
2015-05-22 14:10:00,164.15,164.2,164.08,164.2,7000.0,122.6358,122.6731,122.5835,122.6731,7000.0
2015-05-22 14:15:00,164.18,164.33,164.13,164.31,14000.0,122.6582,122.7703,122.6208,122.7553,14000.0
2015-05-22 14:20:00,164.31,164.33,164.23,164.3,22900.0,122.7553,122.7703,122.6956,122.7479,22900.0
2015-05-22 14:25:00,164.3,164.32,164.15,164.29,12900.0,122.7479,122.7628,122.6358,122.7404,12900.0
2015-05-22 14:30:00,164.28,164.37,164.22,164.36,10700.0,122.7329,122.8002,122.6881,122.7927,10700.0
2015-05-22 14:35:00,164.36,164.42,164.14,164.2,8000.0,122.7927,122.8375,122.6283,122.6731,8000.0
2015-05-22 14:40:00,164.18,164.19,163.98,163.99,11200.0,122.6582,122.6657,122.5088,122.5163,11200.0
2015-05-22 14:45:00,164.0,164.13,164.0,164.08,6700.0,122.5237,122.6208,122.5237,122.5835,6700.0
2015-05-22 14:50:00,164.05,164.21,164.03,164.06,7900.0,122.5611,122.6806,122.5461,122.5686,7900.0
2015-05-22 14:55:00,164.04,164.14,164.03,164.06,6600.0,122.5536,122.6283,122.5461,122.5686,6600.0
2015-05-22 15:00:00,164.04,164.13,164.01,164.08,8900.0,122.5536,122.6208,122.5312,122.5835,8900.0
2015-05-22 15:05:00,164.07,164.1,163.97,164.01,13200.0,122.576,122.5984,122.5013,122.5312,13200.0
2015-05-22 15:10:00,163.99,164.08,163.98,164.01,10700.0,122.5163,122.5835,122.5088,122.5312,10700.0
2015-05-22 15:15:00,164.01,164.16,164.0,164.15,12500.0,122.5312,122.6433,122.5237,122.6358,12500.0
2015-05-22 15:20:00,164.14,164.28,164.12,164.23,20400.0,122.6283,122.7329,122.6134,122.6956,20400.0
2015-05-22 15:25:00,164.24,164.27,164.13,164.18,12400.0,122.703,122.7254,122.6208,122.6582,12400.0
2015-05-22 15:30:00,164.17,164.23,164.15,164.15,20700.0,122.6507,122.6956,122.6358,122.6358,20700.0
2015-05-22 15:35:00,164.18,164.18,164.03,164.14,17500.0,122.6582,122.6582,122.5461,122.6283,17500.0
2015-05-22 15:40:00,164.11,164.13,163.9,163.91,21900.0,122.6059,122.6208,122.449,122.4565,21900.0
2015-05-22 15:45:00,163.89,163.95,163.8,163.82,30000.0,122.4415,122.4864,122.3743,122.3892,30000.0
2015-05-22 15:50:00,163.79,163.88,163.72,163.76,45400.0,122.3668,122.4341,122.3145,122.3444,45400.0
2015-05-22 15:55:00,163.77,163.77,163.58,163.58,68300.0,122.3519,122.3519,122.2099,122.2099,68300.0
2015-05-26 09:30:00,161.07,162.22,160.65,161.38,133400.0,120.3347,121.1939,120.021,120.5663,133400.0
2015-05-26 09:35:00,161.16,162.46,161.0,162.39,94100.0,120.402,121.3732,120.2824,121.3209,94100.0
2015-05-26 09:40:00,162.39,162.39,161.69,161.89,52000.0,121.3209,121.3209,120.7979,120.9474,52000.0
2015-05-26 09:45:00,161.91,162.05,161.2,161.55,103700.0,120.9623,121.0669,120.4319,120.6933,103700.0
2015-05-26 09:50:00,161.54,161.7,161.13,161.23,114000.0,120.6859,120.8054,120.3796,120.4543,114000.0
2015-05-26 09:55:00,161.31,161.5,160.98,161.38,47500.0,120.514,120.656,120.2675,120.5663,47500.0
2015-05-26 10:00:00,161.34,161.73,161.13,161.19,55800.0,120.5365,120.8278,120.3796,120.4244,55800.0
2015-05-26 10:05:00,161.15,161.49,161.01,161.26,49800.0,120.3945,120.6485,120.2899,120.4767,49800.0
2015-05-26 10:10:00,161.24,161.24,160.87,161.04,50500.0,120.4617,120.4617,120.1853,120.3123,50500.0
2015-05-26 10:15:00,161.01,161.03,160.5,160.56,56400.0,120.2899,120.3049,119.9089,119.9537,56400.0
2015-05-26 10:20:00,160.62,160.81,160.5,160.81,59400.0,119.9985,120.1405,119.9089,120.1405,59400.0
2015-05-26 10:25:00,160.86,160.87,160.57,160.74,111500.0,120.1778,120.1853,119.9612,120.0882,111500.0
2015-05-26 10:30:00,160.72,160.77,160.4,160.4,68700.0,120.0733,120.1106,119.8342,119.8342,68700.0
2015-05-26 10:35:00,160.37,160.79,160.34,160.4,36600.0,119.8118,120.1255,119.7894,119.8342,36600.0
2015-05-26 10:40:00,160.33,160.4,160.22,160.29,29200.0,119.7819,119.8342,119.6997,119.752,29200.0
2015-05-26 10:45:00,160.29,160.36,160.07,160.07,47100.0,119.752,119.8043,119.5876,119.5876,47100.0
2015-05-26 10:50:00,160.06,160.06,159.7,159.7,97100.0,119.5802,119.5802,119.3112,119.3112,97100.0
2015-05-26 10:55:00,159.7,160.11,159.66,159.96,91000.0,119.3112,119.6175,119.2813,119.5055,91000.0
2015-05-26 11:00:00,160.0,160.03,159.46,159.54,43900.0,119.5353,119.5578,119.1319,119.1917,43900.0
2015-05-26 11:05:00,159.55,159.73,159.14,159.15,51800.0,119.1991,119.3336,118.8928,118.9003,51800.0
2015-05-26 11:10:00,159.13,159.13,158.87,159.05,68100.0,118.8854,118.8854,118.6911,118.8256,68100.0
2015-05-26 11:15:00,159.04,159.06,158.8,158.84,42000.0,118.8181,118.8331,118.6388,118.6687,42000.0
2015-05-26 11:20:00,158.82,159.02,158.71,159.02,43700.0,118.6538,118.8032,118.5716,118.8032,43700.0
2015-05-26 11:25:00,159.02,159.23,158.98,159.16,29400.0,118.8032,118.9601,118.7733,118.9078,29400.0
2015-05-26 11:30:00,159.17,159.57,159.08,159.57,32600.0,118.9153,119.2141,118.848,119.2141,32600.0
2015-05-26 11:35:00,159.52,159.6,159.4,159.43,31300.0,119.1767,119.2365,119.0871,119.1095,31300.0
2015-05-26 11:40:00,159.42,159.42,159.19,159.35,27500.0,119.102,119.102,118.9302,119.0497,27500.0
2015-05-26 11:45:00,159.34,159.6,159.31,159.59,32700.0,119.0423,119.2365,119.0198,119.229,32700.0
2015-05-26 11:50:00,159.55,159.62,159.41,159.58,34600.0,119.1991,119.2514,119.0946,119.2216,34600.0
2015-05-26 11:55:00,159.6,159.71,159.51,159.56,46600.0,119.2365,119.3187,119.1693,119.2066,46600.0
2015-05-26 12:00:00,159.56,159.73,159.28,159.32,55300.0,119.2066,119.3336,118.9974,119.0273,55300.0
2015-05-26 12:05:00,159.31,159.63,159.3,159.47,23900.0,119.0198,119.2589,119.0124,119.1394,23900.0
2015-05-26 12:10:00,159.49,159.57,159.24,159.31,29600.0,119.1543,119.2141,118.9675,119.0198,29600.0
2015-05-26 12:15:00,159.27,159.46,159.26,159.41,21900.0,118.99,119.1319,118.9825,119.0946,21900.0
2015-05-26 12:20:00,159.39,159.65,159.39,159.63,27900.0,119.0796,119.2739,119.0796,119.2589,27900.0
2015-05-26 12:25:00,159.64,159.91,159.63,159.89,14500.0,119.2664,119.4681,119.2589,119.4532,14500.0
2015-05-26 12:30:00,159.87,159.9,159.64,159.71,17600.0,119.4382,119.4606,119.2664,119.3187,17600.0
2015-05-26 12:35:00,159.66,159.78,159.5,159.5,19100.0,119.2813,119.371,119.1618,119.1618,19100.0
2015-05-26 12:40:00,159.56,159.71,159.54,159.6,14200.0,119.2066,119.3187,119.1917,119.2365,14200.0
2015-05-26 12:45:00,159.62,159.7,159.54,159.67,9900.0,119.2514,119.3112,119.1917,119.2888,9900.0
2015-05-26 12:50:00,159.7,159.72,159.31,159.39,14000.0,119.3112,119.3262,119.0198,119.0796,14000.0
2015-05-26 12:55:00,159.38,159.47,159.2,159.26,10300.0,119.0721,119.1394,118.9377,118.9825,10300.0
2015-05-26 13:00:00,159.25,159.32,158.95,158.95,28400.0,118.975,119.0273,118.7509,118.7509,28400.0
2015-05-26 13:05:00,158.96,159.01,158.8,158.99,29900.0,118.7584,118.7957,118.6388,118.7808,29900.0
2015-05-26 13:10:00,158.97,159.05,158.73,158.83,15100.0,118.7658,118.8256,118.5865,118.6612,15100.0
2015-05-26 13:15:00,158.84,158.85,158.72,158.83,20200.0,118.6687,118.6762,118.5791,118.6612,20200.0
2015-05-26 13:20:00,158.83,159.0,158.8,158.95,21700.0,118.6612,118.7882,118.6388,118.7509,21700.0
2015-05-26 13:25:00,158.95,159.0,158.56,158.56,54700.0,118.7509,118.7882,118.4595,118.4595,54700.0
2015-05-26 13:30:00,158.57,158.64,158.5,158.52,31300.0,118.467,118.5193,118.4147,118.4296,31300.0
2015-05-26 13:35:00,158.55,158.68,158.45,158.45,25900.0,118.4521,118.5492,118.3773,118.3773,25900.0
2015-05-26 13:40:00,158.42,158.52,158.4,158.46,27900.0,118.3549,118.4296,118.34,118.3848,27900.0
2015-05-26 13:45:00,158.47,158.6,158.39,158.46,22100.0,118.3923,118.4894,118.3325,118.3848,22100.0
2015-05-26 13:50:00,158.45,158.45,158.31,158.45,18800.0,118.3773,118.3773,118.2727,118.3773,18800.0
2015-05-26 13:55:00,158.45,158.49,158.12,158.2,29000.0,118.3773,118.4072,118.1308,118.1906,29000.0
2015-05-26 14:00:00,158.22,158.24,158.06,158.2,24100.0,118.2055,118.2205,118.086,118.1906,24100.0
2015-05-26 14:05:00,158.21,158.42,158.14,158.4,21000.0,118.198,118.3549,118.1457,118.34,21000.0
2015-05-26 14:10:00,158.4,158.48,158.36,158.47,14800.0,118.34,118.3998,118.3101,118.3923,14800.0
2015-05-26 14:15:00,158.49,158.74,158.4,158.73,24900.0,118.4072,118.594,118.34,118.5865,24900.0
2015-05-26 14:20:00,158.7,158.73,158.47,158.47,24000.0,118.5641,118.5865,118.3923,118.3923,24000.0
2015-05-26 14:25:00,158.48,158.59,158.44,158.52,16000.0,118.3998,118.4819,118.3699,118.4296,16000.0
2015-05-26 14:30:00,158.52,158.62,158.47,158.59,18700.0,118.4296,118.5043,118.3923,118.4819,18700.0
2015-05-26 14:35:00,158.59,158.86,158.46,158.81,47000.0,118.4819,118.6837,118.3848,118.6463,47000.0
2015-05-26 14:40:00,158.8,158.9,158.79,158.87,23500.0,118.6388,118.7135,118.6314,118.6911,23500.0
2015-05-26 14:45:00,158.87,159.0,158.51,158.51,28500.0,118.6911,118.7882,118.4222,118.4222,28500.0
2015-05-26 14:50:00,158.51,158.51,158.08,158.11,30600.0,118.4222,118.4222,118.1009,118.1233,30600.0
2015-05-26 14:55:00,158.11,158.12,158.0,158.03,38500.0,118.1233,118.1308,118.0412,118.0636,38500.0
2015-05-26 15:00:00,158.04,158.42,158.03,158.42,36900.0,118.071,118.3549,118.0636,118.3549,36900.0
2015-05-26 15:05:00,158.43,158.57,158.39,158.5,21200.0,118.3624,118.467,118.3325,118.4147,21200.0
2015-05-26 15:10:00,158.49,158.69,158.39,158.66,15000.0,118.4072,118.5566,118.3325,118.5342,15000.0
2015-05-26 15:15:00,158.68,159.0,158.68,158.88,28900.0,118.5492,118.7882,118.5492,118.6986,28900.0
2015-05-26 15:20:00,158.88,158.89,158.74,158.83,18700.0,118.6986,118.7061,118.594,118.6612,18700.0
2015-05-26 15:25:00,158.79,158.83,158.53,158.56,30400.0,118.6314,118.6612,118.4371,118.4595,30400.0
2015-05-26 15:30:00,158.58,158.75,158.54,158.75,22400.0,118.4745,118.6015,118.4446,118.6015,22400.0
2015-05-26 15:35:00,158.76,158.93,158.74,158.91,34200.0,118.6089,118.7359,118.594,118.721,34200.0
2015-05-26 15:40:00,158.91,159.0,158.8,158.84,57700.0,118.721,118.7882,118.6388,118.6687,57700.0
2015-05-26 15:45:00,158.84,159.07,158.78,159.05,53300.0,118.6687,118.8405,118.6239,118.8256,53300.0
2015-05-26 15:50:00,159.03,159.46,158.95,159.16,71400.0,118.8107,119.1319,118.7509,118.9078,71400.0
2015-05-26 15:55:00,159.16,159.19,158.87,159.02,127200.0,118.9078,118.9302,118.6911,118.8032,127200.0
2015-05-27 09:30:00,159.96,160.13,159.27,159.28,67800.0,119.5055,119.6325,118.99,118.9974,67800.0
2015-05-27 09:35:00,159.34,160.13,159.33,159.62,36000.0,119.0423,119.6325,119.0348,119.2514,36000.0
2015-05-27 09:40:00,159.61,160.1,159.48,160.1,35500.0,119.244,119.6101,119.1469,119.6101,35500.0
2015-05-27 09:45:00,160.17,160.29,159.96,160.2,24900.0,119.6623,119.752,119.5055,119.6848,24900.0
2015-05-27 09:50:00,160.27,160.6,160.23,160.29,33900.0,119.7371,119.9836,119.7072,119.752,33900.0
2015-05-27 09:55:00,160.28,160.41,159.77,159.9,34000.0,119.7445,119.8417,119.3635,119.4606,34000.0
2015-05-27 10:00:00,159.84,160.11,159.68,159.81,39800.0,119.4158,119.6175,119.2963,119.3934,39800.0
2015-05-27 10:05:00,159.76,159.88,159.72,159.85,37700.0,119.356,119.4457,119.3262,119.4233,37700.0
2015-05-27 10:10:00,159.91,160.22,159.89,160.07,20700.0,119.4681,119.6997,119.4532,119.5876,20700.0
2015-05-27 10:15:00,160.11,160.27,160.04,160.24,27900.0,119.6175,119.7371,119.5652,119.7146,27900.0
2015-05-27 10:20:00,160.26,160.36,160.13,160.25,36800.0,119.7296,119.8043,119.6325,119.7221,36800.0
2015-05-27 10:25:00,160.23,160.44,160.1,160.18,24700.0,119.7072,119.8641,119.6101,119.6698,24700.0
2015-05-27 10:30:00,160.15,160.43,160.11,160.24,24400.0,119.6474,119.8566,119.6175,119.7146,24400.0
2015-05-27 10:35:00,160.27,160.39,160.15,160.25,30300.0,119.7371,119.8267,119.6474,119.7221,30300.0
2015-05-27 10:40:00,160.25,160.59,160.2,160.46,19000.0,119.7221,119.9761,119.6848,119.879,19000.0
2015-05-27 10:45:00,160.44,160.52,160.29,160.31,16600.0,119.8641,119.9238,119.752,119.7669,16600.0
2015-05-27 10:50:00,160.35,160.64,160.31,160.51,18700.0,119.7968,120.0135,119.7669,119.9164,18700.0
2015-05-27 10:55:00,160.54,160.76,160.42,160.63,23600.0,119.9388,120.1031,119.8491,120.006,23600.0
2015-05-27 11:00:00,160.67,160.95,160.61,160.87,26400.0,120.0359,120.2451,119.9911,120.1853,26400.0
2015-05-27 11:05:00,160.88,160.98,160.79,160.92,21500.0,120.1928,120.2675,120.1255,120.2227,21500.0
2015-05-27 11:10:00,160.94,160.94,160.73,160.84,27500.0,120.2376,120.2376,120.0807,120.1629,27500.0
2015-05-27 11:15:00,160.85,160.88,160.72,160.77,24900.0,120.1704,120.1928,120.0733,120.1106,24900.0
2015-05-27 11:20:00,160.79,160.88,160.6,160.68,31200.0,120.1255,120.1928,119.9836,120.0434,31200.0
2015-05-27 11:25:00,160.68,160.77,160.47,160.57,71400.0,120.0434,120.1106,119.8865,119.9612,71400.0
2015-05-27 11:30:00,160.56,160.66,160.39,160.65,46100.0,119.9537,120.0284,119.8267,120.021,46100.0
2015-05-27 11:35:00,160.65,160.76,160.51,160.71,12400.0,120.021,120.1031,119.9164,120.0658,12400.0
2015-05-27 11:40:00,160.71,160.9,160.62,160.62,24000.0,120.0658,120.2077,119.9985,119.9985,24000.0
2015-05-27 11:45:00,160.66,160.86,160.54,160.74,17500.0,120.0284,120.1778,119.9388,120.0882,17500.0
2015-05-27 11:50:00,160.8,160.99,160.78,160.92,17500.0,120.133,120.275,120.1181,120.2227,17500.0
2015-05-27 11:55:00,160.95,161.0,160.78,160.82,21300.0,120.2451,120.2824,120.1181,120.148,21300.0
2015-05-27 12:00:00,160.85,160.85,160.71,160.76,8900.0,120.1704,120.1704,120.0658,120.1031,8900.0
2015-05-27 12:05:00,160.75,160.99,160.73,160.82,17100.0,120.0957,120.275,120.0807,120.148,17100.0
2015-05-27 12:10:00,160.82,160.82,160.66,160.69,5800.0,120.148,120.148,120.0284,120.0508,5800.0
2015-05-27 12:15:00,160.75,160.89,160.75,160.85,5800.0,120.0957,120.2003,120.0957,120.1704,5800.0
2015-05-27 12:20:00,160.86,161.0,160.77,160.9,18300.0,120.1778,120.2824,120.1106,120.2077,18300.0
2015-05-27 12:25:00,160.87,160.88,160.77,160.8,8800.0,120.1853,120.1928,120.1106,120.133,8800.0
2015-05-27 12:30:00,160.8,160.81,160.66,160.81,10400.0,120.133,120.1405,120.0284,120.1405,10400.0
2015-05-27 12:35:00,160.78,160.82,160.59,160.61,13800.0,120.1181,120.148,119.9761,119.9911,13800.0
2015-05-27 12:40:00,160.55,160.68,160.55,160.65,12200.0,119.9462,120.0434,119.9462,120.021,12200.0
2015-05-27 12:45:00,160.67,160.69,160.55,160.68,14600.0,120.0359,120.0508,119.9462,120.0434,14600.0
2015-05-27 12:50:00,160.66,160.66,160.26,160.27,16000.0,120.0284,120.0284,119.7296,119.7371,16000.0
2015-05-27 12:55:00,160.3,160.51,160.25,160.51,45000.0,119.7595,119.9164,119.7221,119.9164,45000.0
2015-05-27 13:00:00,160.52,160.6,160.41,160.56,20400.0,119.9238,119.9836,119.8417,119.9537,20400.0
2015-05-27 13:05:00,160.51,160.57,160.44,160.44,18300.0,119.9164,119.9612,119.8641,119.8641,18300.0
2015-05-27 13:10:00,160.42,160.54,160.21,160.28,40800.0,119.8491,119.9388,119.6922,119.7445,40800.0
2015-05-27 13:15:00,160.25,160.3,160.13,160.13,29100.0,119.7221,119.7595,119.6325,119.6325,29100.0
2015-05-27 13:20:00,160.15,160.17,159.99,160.01,34800.0,119.6474,119.6623,119.5279,119.5428,34800.0
2015-05-27 13:25:00,160.02,160.07,159.97,159.98,36900.0,119.5503,119.5876,119.5129,119.5204,36900.0
2015-05-27 13:30:00,159.99,160.09,159.99,160.0,47600.0,119.5279,119.6026,119.5279,119.5353,47600.0
2015-05-27 13:35:00,160.0,160.04,159.94,159.98,41200.0,119.5353,119.5652,119.4905,119.5204,41200.0
2015-05-27 13:40:00,159.98,160.03,159.96,159.96,47500.0,119.5204,119.5578,119.5055,119.5055,47500.0
2015-05-27 13:45:00,159.98,160.03,159.87,159.92,19000.0,119.5204,119.5578,119.4382,119.4756,19000.0
2015-05-27 13:50:00,159.95,160.02,159.92,159.96,11000.0,119.498,119.5503,119.4756,119.5055,11000.0
2015-05-27 13:55:00,159.93,160.03,159.89,159.92,24500.0,119.483,119.5578,119.4532,119.4756,24500.0
2015-05-27 14:00:00,159.92,160.0,159.84,159.89,25200.0,119.4756,119.5353,119.4158,119.4532,25200.0
2015-05-27 14:05:00,159.89,159.98,159.7,159.71,26600.0,119.4532,119.5204,119.3112,119.3187,26600.0
2015-05-27 14:10:00,159.69,159.73,159.47,159.59,79100.0,119.3037,119.3336,119.1394,119.229,79100.0
2015-05-27 14:15:00,159.64,159.78,159.52,159.52,25700.0,119.2664,119.371,119.1767,119.1767,25700.0
2015-05-27 14:20:00,159.52,159.68,159.45,159.61,72900.0,119.1767,119.2963,119.1244,119.244,72900.0
2015-05-27 14:25:00,159.57,159.93,159.57,159.91,18000.0,119.2141,119.483,119.2141,119.4681,18000.0
2015-05-27 14:30:00,159.93,160.01,159.84,159.95,12400.0,119.483,119.5428,119.4158,119.498,12400.0
2015-05-27 14:35:00,159.98,160.05,159.86,160.0,18900.0,119.5204,119.5727,119.4307,119.5353,18900.0
2015-05-27 14:40:00,159.99,160.0,159.9,159.91,12600.0,119.5279,119.5353,119.4606,119.4681,12600.0
2015-05-27 14:45:00,159.88,159.99,159.87,159.99,8900.0,119.4457,119.5279,119.4382,119.5279,8900.0
2015-05-27 14:50:00,159.99,160.01,159.9,160.0,27900.0,119.5279,119.5428,119.4606,119.5353,27900.0
2015-05-27 14:55:00,160.01,160.01,159.94,160.0,13000.0,119.5428,119.5428,119.4905,119.5353,13000.0
2015-05-27 15:00:00,159.99,160.02,159.91,159.97,27200.0,119.5279,119.5503,119.4681,119.5129,27200.0
2015-05-27 15:05:00,159.97,160.04,159.92,160.0,38500.0,119.5129,119.5652,119.4756,119.5353,38500.0
2015-05-27 15:10:00,159.98,160.03,159.95,160.02,43600.0,119.5204,119.5578,119.498,119.5503,43600.0
2015-05-27 15:15:00,160.05,160.22,160.01,160.02,53100.0,119.5727,119.6997,119.5428,119.5503,53100.0
2015-05-27 15:20:00,160.03,160.05,159.95,160.01,36400.0,119.5578,119.5727,119.498,119.5428,36400.0
2015-05-27 15:25:00,160.02,160.09,159.96,160.04,21500.0,119.5503,119.6026,119.5055,119.5652,21500.0
2015-05-27 15:30:00,160.05,160.08,159.92,159.97,50700.0,119.5727,119.5951,119.4756,119.5129,50700.0
2015-05-27 15:35:00,159.96,160.06,159.95,160.05,29100.0,119.5055,119.5802,119.498,119.5727,29100.0
2015-05-27 15:40:00,160.06,160.07,159.96,160.03,58700.0,119.5802,119.5876,119.5055,119.5578,58700.0
2015-05-27 15:45:00,160.02,160.05,160.0,160.04,69100.0,119.5503,119.5727,119.5353,119.5652,69100.0
2015-05-27 15:50:00,160.03,160.51,160.02,160.37,55400.0,119.5578,119.9164,119.5503,119.8118,55400.0
2015-05-27 15:55:00,160.38,160.59,160.37,160.44,89300.0,119.8192,119.9761,119.8118,119.8641,89300.0
2015-05-28 09:30:00,159.58,159.6,158.86,158.9,105100.0,119.2216,119.2365,118.6837,118.7135,105100.0
2015-05-28 09:35:00,159.01,159.3,158.3,158.39,71800.0,118.7957,119.0124,118.2653,118.3325,71800.0
2015-05-28 09:40:00,158.5,158.5,157.72,157.77,117600.0,118.4147,118.4147,117.832,117.8693,117600.0
2015-05-28 09:45:00,157.76,158.02,157.26,157.26,70600.0,117.8618,118.0561,117.4883,117.4883,70600.0
2015-05-28 09:50:00,157.31,157.34,155.83,156.65,152600.0,117.5257,117.5481,116.42,117.0326,152600.0
2015-05-28 09:55:00,156.65,156.76,156.17,156.51,70600.0,117.0326,117.1148,116.674,116.928,70600.0
2015-05-28 10:00:00,156.59,156.8,156.35,156.49,85200.0,116.9877,117.1446,116.8084,116.913,85200.0
2015-05-28 10:05:00,156.5,156.77,156.38,156.77,79000.0,116.9205,117.1222,116.8309,117.1222,79000.0
2015-05-28 10:10:00,156.77,156.88,156.59,156.83,56900.0,117.1222,117.2044,116.9877,117.167,56900.0
2015-05-28 10:15:00,156.88,156.98,156.82,156.84,45300.0,117.2044,117.2791,117.1596,117.1745,45300.0
2015-05-28 10:20:00,156.84,156.95,156.7,156.83,46800.0,117.1745,117.2567,117.0699,117.167,46800.0
2015-05-28 10:25:00,156.83,156.94,156.8,156.85,31900.0,117.167,117.2492,117.1446,117.182,31900.0
2015-05-28 10:30:00,156.82,156.85,156.66,156.72,41000.0,117.1596,117.182,117.04,117.0849,41000.0
2015-05-28 10:35:00,156.72,156.76,156.54,156.71,58700.0,117.0849,117.1148,116.9504,117.0774,58700.0
2015-05-28 10:40:00,156.69,156.98,156.65,156.95,59800.0,117.0625,117.2791,117.0326,117.2567,59800.0
2015-05-28 10:45:00,156.95,156.98,156.83,156.97,43500.0,117.2567,117.2791,117.167,117.2716,43500.0
2015-05-28 10:50:00,156.97,157.12,156.88,157.04,49700.0,117.2716,117.3837,117.2044,117.3239,49700.0
2015-05-28 10:55:00,157.05,157.28,157.04,157.23,30600.0,117.3314,117.5032,117.3239,117.4659,30600.0
2015-05-28 11:00:00,157.28,157.33,157.09,157.22,41300.0,117.5032,117.5406,117.3613,117.4584,41300.0
2015-05-28 11:05:00,157.23,157.49,157.23,157.46,29600.0,117.4659,117.6601,117.4659,117.6377,29600.0
2015-05-28 11:10:00,157.46,157.78,157.44,157.74,42200.0,117.6377,117.8768,117.6228,117.8469,42200.0
2015-05-28 11:15:00,157.78,157.85,157.67,157.78,42300.0,117.8768,117.9291,117.7946,117.8768,42300.0
2015-05-28 11:20:00,157.83,158.0,157.78,157.86,70800.0,117.9141,118.0412,117.8768,117.9366,70800.0
2015-05-28 11:25:00,157.86,158.01,157.85,157.98,61500.0,117.9366,118.0486,117.9291,118.0262,61500.0
2015-05-28 11:30:00,158.0,158.06,157.84,157.84,91500.0,118.0412,118.086,117.9216,117.9216,91500.0
2015-05-28 11:35:00,157.8,157.89,157.74,157.88,15900.0,117.8917,117.959,117.8469,117.9515,15900.0
2015-05-28 11:40:00,157.84,157.97,157.61,157.62,42200.0,117.9216,118.0187,117.7498,117.7573,42200.0
2015-05-28 11:45:00,157.62,157.62,157.32,157.45,36900.0,117.7573,117.7573,117.5331,117.6302,36900.0
2015-05-28 11:50:00,157.43,157.63,157.41,157.61,18200.0,117.6153,117.7647,117.6004,117.7498,18200.0
2015-05-28 11:55:00,157.63,157.81,157.63,157.8,26300.0,117.7647,117.8992,117.7647,117.8917,26300.0
2015-05-28 12:00:00,157.84,157.9,157.77,157.89,18000.0,117.9216,117.9664,117.8693,117.959,18000.0
2015-05-28 12:05:00,157.88,157.88,157.68,157.8,13900.0,117.9515,117.9515,117.8021,117.8917,13900.0
2015-05-28 12:10:00,157.85,157.97,157.8,157.85,11700.0,117.9291,118.0187,117.8917,117.9291,11700.0
2015-05-28 12:15:00,157.87,157.99,157.87,157.99,20600.0,117.944,118.0337,117.944,118.0337,20600.0
2015-05-28 12:20:00,157.98,158.0,157.91,157.98,24400.0,118.0262,118.0412,117.9739,118.0262,24400.0
2015-05-28 12:25:00,158.0,158.01,157.86,157.99,20900.0,118.0412,118.0486,117.9366,118.0337,20900.0
2015-05-28 12:30:00,157.96,158.06,157.87,157.93,18200.0,118.0113,118.086,117.944,117.9889,18200.0
2015-05-28 12:35:00,157.91,157.92,157.75,157.88,14500.0,117.9739,117.9814,117.8544,117.9515,14500.0
2015-05-28 12:40:00,157.86,158.07,157.84,158.03,21000.0,117.9366,118.0934,117.9216,118.0636,21000.0
2015-05-28 12:45:00,158.03,158.09,157.9,158.09,11400.0,118.0636,118.1084,117.9664,118.1084,11400.0
2015-05-28 12:50:00,158.05,158.08,157.91,157.95,21100.0,118.0785,118.1009,117.9739,118.0038,21100.0
2015-05-28 12:55:00,157.94,158.0,157.83,157.83,12400.0,117.9963,118.0412,117.9141,117.9141,12400.0
2015-05-28 13:00:00,157.84,157.87,157.71,157.85,14900.0,117.9216,117.944,117.8245,117.9291,14900.0
2015-05-28 13:05:00,157.87,157.92,157.8,157.91,20900.0,117.944,117.9814,117.8917,117.9739,20900.0
2015-05-28 13:10:00,157.91,157.92,157.68,157.75,19900.0,117.9739,117.9814,117.8021,117.8544,19900.0
2015-05-28 13:15:00,157.72,157.75,157.5,157.64,12600.0,117.832,117.8544,117.6676,117.7722,12600.0
2015-05-28 13:20:00,157.67,157.69,157.44,157.48,17400.0,117.7946,117.8096,117.6228,117.6527,17400.0
2015-05-28 13:25:00,157.49,157.57,157.42,157.53,28500.0,117.6601,117.7199,117.6078,117.69,28500.0
2015-05-28 13:30:00,157.5,157.57,157.44,157.51,14200.0,117.6676,117.7199,117.6228,117.6751,14200.0
2015-05-28 13:35:00,157.54,157.67,157.54,157.61,49300.0,117.6975,117.7946,117.6975,117.7498,49300.0
2015-05-28 13:40:00,157.61,157.68,157.51,157.63,38300.0,117.7498,117.8021,117.6751,117.7647,38300.0
2015-05-28 13:45:00,157.61,157.63,157.54,157.54,27800.0,117.7498,117.7647,117.6975,117.6975,27800.0
2015-05-28 13:50:00,157.52,157.57,157.44,157.57,21100.0,117.6825,117.7199,117.6228,117.7199,21100.0
2015-05-28 13:55:00,157.6,157.6,157.5,157.54,16800.0,117.7423,117.7423,117.6676,117.6975,16800.0
2015-05-28 14:00:00,157.56,157.78,157.54,157.7,27900.0,117.7124,117.8768,117.6975,117.817,27900.0
2015-05-28 14:05:00,157.75,157.86,157.71,157.78,18200.0,117.8544,117.9366,117.8245,117.8768,18200.0
2015-05-28 14:10:00,157.77,157.79,157.69,157.75,29700.0,117.8693,117.8843,117.8096,117.8544,29700.0
2015-05-28 14:15:00,157.79,158.01,157.79,157.86,41300.0,117.8843,118.0486,117.8843,117.9366,41300.0
2015-05-28 14:20:00,157.89,157.91,157.74,157.78,28900.0,117.959,117.9739,117.8469,117.8768,28900.0
2015-05-28 14:25:00,157.77,157.83,157.73,157.79,34500.0,117.8693,117.9141,117.8394,117.8843,34500.0
2015-05-28 14:30:00,157.8,157.82,157.7,157.71,13400.0,117.8917,117.9067,117.817,117.8245,13400.0
2015-05-28 14:35:00,157.72,157.74,157.6,157.73,26700.0,117.832,117.8469,117.7423,117.8394,26700.0
2015-05-28 14:40:00,157.71,157.75,157.61,157.66,20400.0,117.8245,117.8544,117.7498,117.7871,20400.0
2015-05-28 14:45:00,157.61,157.61,157.25,157.25,35700.0,117.7498,117.7498,117.4808,117.4808,35700.0
2015-05-28 14:50:00,157.27,157.36,157.21,157.33,24300.0,117.4958,117.563,117.4509,117.5406,24300.0
2015-05-28 14:55:00,157.33,157.45,157.33,157.41,19600.0,117.5406,117.6302,117.5406,117.6004,19600.0
2015-05-28 15:00:00,157.4,157.43,157.24,157.25,39200.0,117.5929,117.6153,117.4734,117.4808,39200.0
2015-05-28 15:05:00,157.25,157.29,157.07,157.1,46200.0,117.4808,117.5107,117.3464,117.3688,46200.0
2015-05-28 15:10:00,157.12,157.23,157.06,157.18,41700.0,117.3837,117.4659,117.3389,117.4285,41700.0
2015-05-28 15:15:00,157.21,157.3,157.17,157.21,27000.0,117.4509,117.5182,117.4211,117.4509,27000.0
2015-05-28 15:20:00,157.21,157.24,156.97,157.06,54500.0,117.4509,117.4734,117.2716,117.3389,54500.0
2015-05-28 15:25:00,157.05,157.2,157.02,157.16,43700.0,117.3314,117.4435,117.309,117.4136,43700.0
2015-05-28 15:30:00,157.17,157.25,157.11,157.18,29500.0,117.4211,117.4808,117.3762,117.4285,29500.0
2015-05-28 15:35:00,157.2,157.36,157.19,157.36,51700.0,117.4435,117.563,117.436,117.563,51700.0
2015-05-28 15:40:00,157.37,157.44,157.27,157.3,43500.0,117.5705,117.6228,117.4958,117.5182,43500.0
2015-05-28 15:45:00,157.31,157.38,157.27,157.3,78000.0,117.5257,117.578,117.4958,117.5182,78000.0
2015-05-28 15:50:00,157.31,157.52,157.28,157.37,105800.0,117.5257,117.6825,117.5032,117.5705,105800.0
2015-05-28 15:55:00,157.37,157.44,157.25,157.34,178000.0,117.5705,117.6228,117.4808,117.5481,178000.0
2015-05-29 09:30:00,156.68,157.49,156.51,157.49,120323.0,117.055,117.6601,116.928,117.6601,120323.0
2015-05-29 09:35:00,157.42,157.92,156.9,157.92,61581.0,117.6078,117.9814,117.2193,117.9814,61581.0
2015-05-29 09:40:00,157.79,157.97,157.53,157.8,131193.0,117.8843,118.0187,117.69,117.8917,131193.0
2015-05-29 09:45:00,157.76,157.82,157.02,157.6,82646.0,117.8618,117.9067,117.309,117.7423,82646.0
2015-05-29 09:50:00,157.58,157.94,157.15,157.18,53358.0,117.7274,117.9963,117.4061,117.4285,53358.0
2015-05-29 09:55:00,157.19,157.38,157.16,157.22,41804.0,117.436,117.578,117.4136,117.4584,41804.0
2015-05-29 10:00:00,157.23,157.36,156.99,157.28,59553.0,117.4659,117.563,117.2866,117.5032,59553.0
2015-05-29 10:05:00,157.29,157.34,157.0,157.06,34473.0,117.5107,117.5481,117.2941,117.3389,34473.0
2015-05-29 10:10:00,157.09,157.32,156.93,157.18,43661.0,117.3613,117.5331,117.2418,117.4285,43661.0
2015-05-29 10:15:00,157.18,157.3,157.09,157.21,22029.0,117.4285,117.5182,117.3613,117.4509,22029.0
2015-05-29 10:20:00,157.21,157.54,157.18,157.37,27553.0,117.4509,117.6975,117.4285,117.5705,27553.0
2015-05-29 10:25:00,157.38,157.49,157.24,157.48,43039.0,117.578,117.6601,117.4734,117.6527,43039.0
2015-05-29 10:30:00,157.4,157.48,157.22,157.3,37821.0,117.5929,117.6527,117.4584,117.5182,37821.0
2015-05-29 10:35:00,157.28,157.44,157.01,157.37,48916.0,117.5032,117.6228,117.3015,117.5705,48916.0
2015-05-29 10:40:00,157.37,157.37,156.71,156.8,42333.0,117.5705,117.5705,117.0774,117.1446,42333.0
2015-05-29 10:45:00,156.84,157.07,156.74,156.87,49564.0,117.1745,117.3464,117.0998,117.1969,49564.0
2015-05-29 10:50:00,156.87,157.04,156.8,157.03,42260.0,117.1969,117.3239,117.1446,117.3165,42260.0
2015-05-29 10:55:00,157.0,157.01,156.2,156.4,55195.0,117.2941,117.3015,116.6964,116.8458,55195.0
2015-05-29 11:00:00,156.37,156.44,156.18,156.18,46591.0,116.8234,116.8757,116.6814,116.6814,46591.0
2015-05-29 11:05:00,156.24,156.39,156.14,156.39,35856.0,116.7263,116.8383,116.6516,116.8383,35856.0
2015-05-29 11:10:00,156.39,156.71,156.38,156.71,29145.0,116.8383,117.0774,116.8309,117.0774,29145.0
2015-05-29 11:15:00,156.71,156.94,156.6,156.9,24797.0,117.0774,117.2492,116.9952,117.2193,24797.0
2015-05-29 11:20:00,156.9,156.92,156.39,156.4,19933.0,117.2193,117.2343,116.8383,116.8458,19933.0
2015-05-29 11:25:00,156.4,156.64,156.4,156.41,21159.0,116.8458,117.0251,116.8458,116.8533,21159.0
2015-05-29 11:30:00,156.4,156.55,156.34,156.5,32579.0,116.8458,116.9579,116.801,116.9205,32579.0
2015-05-29 11:35:00,156.52,156.52,156.22,156.4,32161.0,116.9354,116.9354,116.7113,116.8458,32161.0
2015-05-29 11:40:00,156.4,156.62,156.4,156.53,26405.0,116.8458,117.0102,116.8458,116.9429,26405.0
2015-05-29 11:45:00,156.51,156.53,156.25,156.34,52354.0,116.928,116.9429,116.7337,116.801,52354.0
2015-05-29 11:50:00,156.37,156.44,156.26,156.26,24379.0,116.8234,116.8757,116.7412,116.7412,24379.0
2015-05-29 11:55:00,156.29,156.5,156.25,156.5,32032.0,116.7636,116.9205,116.7337,116.9205,32032.0
2015-05-29 12:00:00,156.5,156.95,156.5,156.53,57158.0,116.9205,117.2567,116.9205,116.9429,57158.0
2015-05-29 12:05:00,156.54,156.68,156.51,156.68,32465.0,116.9504,117.055,116.928,117.055,32465.0
2015-05-29 12:10:00,156.68,156.74,156.41,156.41,22367.0,117.055,117.0998,116.8533,116.8533,22367.0
2015-05-29 12:15:00,156.42,156.66,156.41,156.59,13799.0,116.8607,117.04,116.8533,116.9877,13799.0
2015-05-29 12:20:00,156.59,156.95,156.59,156.91,14350.0,116.9877,117.2567,116.9877,117.2268,14350.0
2015-05-29 12:25:00,156.9,157.25,156.9,157.24,19778.0,117.2193,117.4808,117.2193,117.4734,19778.0
2015-05-29 12:30:00,157.24,157.25,157.08,157.1,24664.0,117.4734,117.4808,117.3538,117.3688,24664.0
2015-05-29 12:35:00,157.07,157.09,156.93,156.97,28931.0,117.3464,117.3613,117.2418,117.2716,28931.0
2015-05-29 12:40:00,156.99,157.12,156.99,157.12,15428.0,117.2866,117.3837,117.2866,117.3837,15428.0
2015-05-29 12:45:00,157.15,157.19,157.02,157.1,16200.0,117.4061,117.436,117.309,117.3688,16200.0
2015-05-29 12:50:00,157.09,157.2,157.0,157.05,24711.0,117.3613,117.4435,117.2941,117.3314,24711.0
2015-05-29 12:55:00,157.05,157.18,156.96,157.04,12595.0,117.3314,117.4285,117.2642,117.3239,12595.0
2015-05-29 13:00:00,157.04,157.08,156.95,157.05,10207.0,117.3239,117.3538,117.2567,117.3314,10207.0
2015-05-29 13:05:00,157.08,157.13,157.01,157.12,11793.0,117.3538,117.3912,117.3015,117.3837,11793.0
2015-05-29 13:10:00,157.13,157.18,157.06,157.18,22812.0,117.3912,117.4285,117.3389,117.4285,22812.0
2015-05-29 13:15:00,157.16,157.17,156.99,157.08,19692.0,117.4136,117.4211,117.2866,117.3538,19692.0
2015-05-29 13:20:00,157.09,157.26,157.09,157.17,11951.0,117.3613,117.4883,117.3613,117.4211,11951.0
2015-05-29 13:25:00,157.18,157.25,157.07,157.1,19213.0,117.4285,117.4808,117.3464,117.3688,19213.0
2015-05-29 13:30:00,157.1,157.1,156.99,157.1,22310.0,117.3688,117.3688,117.2866,117.3688,22310.0
2015-05-29 13:35:00,157.1,157.11,156.95,156.99,15218.0,117.3688,117.3762,117.2567,117.2866,15218.0
2015-05-29 13:40:00,157.0,157.11,156.84,157.09,16702.0,117.2941,117.3762,117.1745,117.3613,16702.0
2015-05-29 13:45:00,157.13,157.14,156.93,157.12,10655.0,117.3912,117.3986,117.2418,117.3837,10655.0
2015-05-29 13:50:00,157.08,157.1,156.93,156.99,21925.0,117.3538,117.3688,117.2418,117.2866,21925.0
2015-05-29 13:55:00,157.01,157.07,156.91,156.91,13933.0,117.3015,117.3464,117.2268,117.2268,13933.0
2015-05-29 14:00:00,156.93,156.96,156.72,156.75,16400.0,117.2418,117.2642,117.0849,117.1073,16400.0
2015-05-29 14:05:00,156.73,156.85,156.67,156.71,25431.0,117.0923,117.182,117.0475,117.0774,25431.0
2015-05-29 14:10:00,156.71,156.71,156.38,156.47,26803.0,117.0774,117.0774,116.8309,116.8981,26803.0
2015-05-29 14:15:00,156.49,156.59,156.43,156.51,30083.0,116.913,116.9877,116.8682,116.928,30083.0
2015-05-29 14:20:00,156.51,156.52,156.07,156.09,35528.0,116.928,116.9354,116.5993,116.6142,35528.0
2015-05-29 14:25:00,156.1,156.4,156.09,156.25,33713.0,116.6217,116.8458,116.6142,116.7337,33713.0
2015-05-29 14:30:00,156.22,156.38,156.21,156.22,28069.0,116.7113,116.8309,116.7038,116.7113,28069.0
2015-05-29 14:35:00,156.21,156.3,156.07,156.15,30621.0,116.7038,116.7711,116.5993,116.659,30621.0
2015-05-29 14:40:00,156.2,156.2,156.02,156.07,18841.0,116.6964,116.6964,116.5619,116.5993,18841.0
2015-05-29 14:45:00,156.06,156.11,155.77,155.83,59880.0,116.5918,116.6291,116.3751,116.42,59880.0
2015-05-29 14:50:00,155.84,155.87,155.58,155.75,57178.0,116.4274,116.4498,116.2332,116.3602,57178.0
2015-05-29 14:55:00,155.78,156.09,155.78,156.03,35475.0,116.3826,116.6142,116.3826,116.5694,35475.0
2015-05-29 15:00:00,156.07,156.27,156.0,156.2,30986.0,116.5993,116.7487,116.547,116.6964,30986.0
2015-05-29 15:05:00,156.2,156.27,156.06,156.21,28604.0,116.6964,116.7487,116.5918,116.7038,28604.0
2015-05-29 15:10:00,156.21,156.32,156.14,156.23,53698.0,116.7038,116.786,116.6516,116.7188,53698.0
2015-05-29 15:15:00,156.21,156.25,156.14,156.14,27917.0,116.7038,116.7337,116.6516,116.6516,27917.0
2015-05-29 15:20:00,156.15,156.25,156.04,156.25,29481.0,116.659,116.7337,116.5768,116.7337,29481.0
2015-05-29 15:25:00,156.25,156.31,156.07,156.25,71575.0,116.7337,116.7786,116.5993,116.7337,71575.0
2015-05-29 15:30:00,156.25,156.41,156.24,156.36,35180.0,116.7337,116.8533,116.7263,116.8159,35180.0
2015-05-29 15:35:00,156.4,156.71,156.4,156.69,36403.0,116.8458,117.0774,116.8458,117.0625,36403.0
2015-05-29 15:40:00,156.71,156.91,156.68,156.88,28933.0,117.0774,117.2268,117.055,117.2044,28933.0
2015-05-29 15:45:00,156.85,157.02,156.81,156.9,37715.0,117.182,117.309,117.1521,117.2193,37715.0
2015-05-29 15:50:00,156.9,156.9,156.26,156.39,141100.0,117.2193,117.2193,116.7412,116.8383,141100.0
2015-05-29 15:55:00,156.38,156.55,156.21,156.26,191503.0,116.8309,116.9579,116.7038,116.7412,191503.0
2015-06-01 09:30:00,157.57,157.93,155.66,155.69,110589.0,117.7199,117.9889,116.2929,116.3154,110589.0
2015-06-01 09:35:00,155.68,156.82,155.68,156.22,65386.0,116.3079,117.1596,116.3079,116.7113,65386.0
2015-06-01 09:40:00,156.17,156.59,156.0,156.08,36340.0,116.674,116.9877,116.547,116.6067,36340.0
2015-06-01 09:45:00,156.05,156.38,155.93,155.93,46510.0,116.5843,116.8309,116.4947,116.4947,46510.0
2015-06-01 09:50:00,155.93,156.01,155.69,155.81,28916.0,116.4947,116.5544,116.3154,116.405,28916.0
2015-06-01 09:55:00,155.74,155.88,155.5,155.54,36269.0,116.3527,116.4573,116.1734,116.2033,36269.0
2015-06-01 10:00:00,155.61,156.05,155.54,155.87,43013.0,116.2556,116.5843,116.2033,116.4498,43013.0
2015-06-01 10:05:00,155.88,156.5,155.88,156.48,44460.0,116.4573,116.9205,116.4573,116.9056,44460.0
2015-06-01 10:10:00,156.45,156.5,155.85,155.96,50838.0,116.8832,116.9205,116.4349,116.5171,50838.0
2015-06-01 10:15:00,155.96,155.96,155.5,155.71,35150.0,116.5171,116.5171,116.1734,116.3303,35150.0
2015-06-01 10:20:00,155.65,156.03,155.53,156.02,29962.0,116.2855,116.5694,116.1958,116.5619,29962.0
2015-06-01 10:25:00,156.0,156.07,155.6,155.85,36833.0,116.547,116.5993,116.2481,116.4349,36833.0
2015-06-01 10:30:00,155.85,156.44,155.71,156.33,27887.0,116.4349,116.8757,116.3303,116.7935,27887.0
2015-06-01 10:35:00,156.28,156.67,156.21,156.62,29373.0,116.7561,117.0475,116.7038,117.0102,29373.0
2015-06-01 10:40:00,156.57,156.59,156.22,156.27,37974.0,116.9728,116.9877,116.7113,116.7487,37974.0
2015-06-01 10:45:00,156.25,156.38,156.02,156.34,19539.0,116.7337,116.8309,116.5619,116.801,19539.0
2015-06-01 10:50:00,156.31,156.71,156.31,156.54,11419.0,116.7786,117.0774,116.7786,116.9504,11419.0
2015-06-01 10:55:00,156.53,157.0,156.46,156.97,18884.0,116.9429,117.2941,116.8906,117.2716,18884.0
2015-06-01 11:00:00,156.97,157.43,156.94,157.4,27967.0,117.2716,117.6153,117.2492,117.5929,27967.0
2015-06-01 11:05:00,157.42,157.49,157.06,157.24,28762.0,117.6078,117.6601,117.3389,117.4734,28762.0
2015-06-01 11:10:00,157.24,157.7,157.1,157.16,31364.0,117.4734,117.817,117.3688,117.4136,31364.0
2015-06-01 11:15:00,157.12,157.42,157.09,157.32,29770.0,117.3837,117.6078,117.3613,117.5331,29770.0
2015-06-01 11:20:00,157.37,157.48,157.29,157.45,22125.0,117.5705,117.6527,117.5107,117.6302,22125.0
2015-06-01 11:25:00,157.43,157.47,157.08,157.08,11255.0,117.6153,117.6452,117.3538,117.3538,11255.0
2015-06-01 11:30:00,157.08,157.22,157.08,157.17,12320.0,117.3538,117.4584,117.3538,117.4211,12320.0
2015-06-01 11:35:00,157.17,157.17,156.81,156.81,19260.0,117.4211,117.4211,117.1521,117.1521,19260.0
2015-06-01 11:40:00,156.81,157.02,156.81,156.95,26042.0,117.1521,117.309,117.1521,117.2567,26042.0
2015-06-01 11:45:00,156.95,157.03,156.72,156.78,14816.0,117.2567,117.3165,117.0849,117.1297,14816.0
2015-06-01 11:50:00,156.8,156.85,156.7,156.8,17423.0,117.1446,117.182,117.0699,117.1446,17423.0
2015-06-01 11:55:00,156.8,156.9,156.67,156.69,12654.0,117.1446,117.2193,117.0475,117.0625,12654.0
2015-06-01 12:00:00,156.69,157.09,156.52,157.04,22704.0,117.0625,117.3613,116.9354,117.3239,22704.0
2015-06-01 12:05:00,156.99,157.11,156.81,156.96,15064.0,117.2866,117.3762,117.1521,117.2642,15064.0
2015-06-01 12:10:00,156.93,157.08,156.91,156.92,10214.0,117.2418,117.3538,117.2268,117.2343,10214.0
2015-06-01 12:15:00,156.94,157.33,156.82,157.29,19493.0,117.2492,117.5406,117.1596,117.5107,19493.0
2015-06-01 12:20:00,157.29,157.35,157.12,157.15,35449.0,117.5107,117.5555,117.3837,117.4061,35449.0
2015-06-01 12:25:00,157.15,157.4,157.1,157.32,23355.0,117.4061,117.5929,117.3688,117.5331,23355.0
2015-06-01 12:30:00,157.36,157.42,157.21,157.36,13764.0,117.563,117.6078,117.4509,117.563,13764.0
2015-06-01 12:35:00,157.36,157.62,157.36,157.59,15389.0,117.563,117.7573,117.563,117.7348,15389.0
2015-06-01 12:40:00,157.62,157.65,157.55,157.58,10505.0,117.7573,117.7797,117.705,117.7274,10505.0
2015-06-01 12:45:00,157.61,157.81,157.61,157.76,17645.0,117.7498,117.8992,117.7498,117.8618,17645.0
2015-06-01 12:50:00,157.72,157.77,157.54,157.59,15420.0,117.832,117.8693,117.6975,117.7348,15420.0
2015-06-01 12:55:00,157.62,157.92,157.56,157.86,15280.0,117.7573,117.9814,117.7124,117.9366,15280.0
2015-06-01 13:00:00,157.91,158.0,157.61,157.75,23270.0,117.9739,118.0412,117.7498,117.8544,23270.0
2015-06-01 13:05:00,157.72,157.75,157.53,157.58,5183.0,117.832,117.8544,117.69,117.7274,5183.0
2015-06-01 13:10:00,157.6,157.66,157.49,157.64,13374.0,117.7423,117.7871,117.6601,117.7722,13374.0
2015-06-01 13:15:00,157.63,157.67,157.56,157.6,14980.0,117.7647,117.7946,117.7124,117.7423,14980.0
2015-06-01 13:20:00,157.59,157.68,157.51,157.68,22683.0,117.7348,117.8021,117.6751,117.8021,22683.0
2015-06-01 13:25:00,157.73,157.81,157.58,157.81,14106.0,117.8394,117.8992,117.7274,117.8992,14106.0
2015-06-01 13:30:00,157.8,157.9,157.75,157.76,11113.0,117.8917,117.9664,117.8544,117.8618,11113.0
2015-06-01 13:35:00,157.75,157.79,157.65,157.67,11498.0,117.8544,117.8843,117.7797,117.7946,11498.0
2015-06-01 13:40:00,157.71,157.77,157.64,157.76,11561.0,117.8245,117.8693,117.7722,117.8618,11561.0
2015-06-01 13:45:00,157.76,157.87,157.72,157.74,10930.0,117.8618,117.944,117.832,117.8469,10930.0
2015-06-01 13:50:00,157.74,157.76,157.47,157.55,15071.0,117.8469,117.8618,117.6452,117.705,15071.0
2015-06-01 13:55:00,157.55,157.65,157.53,157.61,9414.0,117.705,117.7797,117.69,117.7498,9414.0
2015-06-01 14:00:00,157.63,157.8,157.63,157.73,13790.0,117.7647,117.8917,117.7647,117.8394,13790.0
2015-06-01 14:05:00,157.77,157.81,157.55,157.55,14823.0,117.8693,117.8992,117.705,117.705,14823.0
2015-06-01 14:10:00,157.55,157.58,157.5,157.55,20466.0,117.705,117.7274,117.6676,117.705,20466.0
2015-06-01 14:15:00,157.54,157.59,157.49,157.56,24890.0,117.6975,117.7348,117.6601,117.7124,24890.0
2015-06-01 14:20:00,157.56,157.6,157.49,157.51,32295.0,117.7124,117.7423,117.6601,117.6751,32295.0
2015-06-01 14:25:00,157.53,157.59,157.49,157.53,21978.0,117.69,117.7348,117.6601,117.69,21978.0
2015-06-01 14:30:00,157.55,157.6,157.48,157.5,25172.0,117.705,117.7423,117.6527,117.6676,25172.0
2015-06-01 14:35:00,157.52,157.6,157.48,157.49,19864.0,117.6825,117.7423,117.6527,117.6601,19864.0
2015-06-01 14:40:00,157.47,157.61,157.41,157.55,29240.0,117.6452,117.7498,117.6004,117.705,29240.0
2015-06-01 14:45:00,157.58,157.91,157.57,157.84,23471.0,117.7274,117.9739,117.7199,117.9216,23471.0
2015-06-01 14:50:00,157.8,157.8,157.61,157.63,16784.0,117.8917,117.8917,117.7498,117.7647,16784.0
2015-06-01 14:55:00,157.63,157.67,157.62,157.64,20975.0,117.7647,117.7946,117.7573,117.7722,20975.0
2015-06-01 15:00:00,157.64,157.66,157.59,157.6,24937.0,117.7722,117.7871,117.7348,117.7423,24937.0
2015-06-01 15:05:00,157.61,157.66,157.57,157.61,45764.0,117.7498,117.7871,117.7199,117.7498,45764.0
2015-06-01 15:10:00,157.62,157.65,157.52,157.62,17781.0,117.7573,117.7797,117.6825,117.7573,17781.0
2015-06-01 15:15:00,157.64,157.66,157.61,157.63,22516.0,117.7722,117.7871,117.7498,117.7647,22516.0
2015-06-01 15:20:00,157.65,157.65,157.58,157.6,16682.0,117.7797,117.7797,117.7274,117.7423,16682.0
2015-06-01 15:25:00,157.61,157.67,157.57,157.64,22938.0,117.7498,117.7946,117.7199,117.7722,22938.0
2015-06-01 15:30:00,157.64,157.64,157.22,157.27,28477.0,117.7722,117.7722,117.4584,117.4958,28477.0
2015-06-01 15:35:00,157.28,157.37,157.2,157.22,32104.0,117.5032,117.5705,117.4435,117.4584,32104.0
2015-06-01 15:40:00,157.21,157.58,157.06,157.12,72262.0,117.4509,117.7274,117.3389,117.3837,72262.0
2015-06-01 15:45:00,157.11,157.18,157.03,157.15,44070.0,117.3762,117.4285,117.3165,117.4061,44070.0
2015-06-01 15:50:00,157.13,157.14,156.91,156.95,65604.0,117.3912,117.3986,117.2268,117.2567,65604.0
2015-06-01 15:55:00,156.97,157.07,156.83,157.03,99855.0,117.2716,117.3464,117.167,117.3165,99855.0
2015-06-02 09:30:00,156.88,157.49,155.87,156.24,69831.0,117.2044,117.6601,116.4498,116.7263,69831.0
2015-06-02 09:35:00,156.23,156.26,154.8,155.23,91668.0,116.7188,116.7412,115.6504,115.9717,91668.0
2015-06-02 09:40:00,155.23,155.55,154.88,155.44,70722.0,115.9717,116.2108,115.7102,116.1286,70722.0
2015-06-02 09:45:00,155.32,155.5,154.95,155.28,61643.0,116.0389,116.1734,115.7625,116.009,61643.0
2015-06-02 09:50:00,155.21,155.41,155.07,155.26,53529.0,115.9568,116.1062,115.8522,115.9941,53529.0
2015-06-02 09:55:00,155.34,155.92,155.25,155.67,54757.0,116.0539,116.4872,115.9866,116.3004,54757.0
2015-06-02 10:00:00,155.73,155.98,155.22,155.86,31450.0,116.3452,116.532,115.9642,116.4424,31450.0
2015-06-02 10:05:00,155.94,156.09,155.61,155.9,19093.0,116.5021,116.6142,116.2556,116.4722,19093.0
2015-06-02 10:10:00,156.0,156.37,156.0,156.28,29621.0,116.547,116.8234,116.547,116.7561,29621.0
2015-06-02 10:15:00,156.28,156.44,156.14,156.25,30714.0,116.7561,116.8757,116.6516,116.7337,30714.0
2015-06-02 10:20:00,156.27,156.53,156.27,156.48,30501.0,116.7487,116.9429,116.7487,116.9056,30501.0
2015-06-02 10:25:00,156.5,156.57,156.26,156.31,20762.0,116.9205,116.9728,116.7412,116.7786,20762.0
2015-06-02 10:30:00,156.34,156.38,156.15,156.37,15457.0,116.801,116.8309,116.659,116.8234,15457.0
2015-06-02 10:35:00,156.4,156.72,156.36,156.7,23844.0,116.8458,117.0849,116.8159,117.0699,23844.0
2015-06-02 10:40:00,156.68,156.86,156.63,156.82,14327.0,117.055,117.1895,117.0176,117.1596,14327.0
2015-06-02 10:45:00,156.8,157.1,156.8,157.06,27728.0,117.1446,117.3688,117.1446,117.3389,27728.0
2015-06-02 10:50:00,157.08,157.1,156.82,156.87,16592.0,117.3538,117.3688,117.1596,117.1969,16592.0
2015-06-02 10:55:00,156.87,156.87,156.6,156.62,6979.0,117.1969,117.1969,116.9952,117.0102,6979.0
2015-06-02 11:00:00,156.56,156.78,156.52,156.67,12894.0,116.9653,117.1297,116.9354,117.0475,12894.0
2015-06-02 11:05:00,156.65,156.95,156.63,156.93,9855.0,117.0326,117.2567,117.0176,117.2418,9855.0
2015-06-02 11:10:00,156.95,157.02,156.83,156.88,11559.0,117.2567,117.309,117.167,117.2044,11559.0
2015-06-02 11:15:00,156.89,156.93,156.67,156.67,11647.0,117.2119,117.2418,117.0475,117.0475,11647.0
2015-06-02 11:20:00,156.72,156.8,156.61,156.79,8776.0,117.0849,117.1446,117.0027,117.1372,8776.0
2015-06-02 11:25:00,156.81,156.84,156.6,156.6,11979.0,117.1521,117.1745,116.9952,116.9952,11979.0
2015-06-02 11:30:00,156.62,156.82,156.62,156.73,7614.0,117.0102,117.1596,117.0102,117.0923,7614.0
2015-06-02 11:35:00,156.74,156.89,156.7,156.8,13027.0,117.0998,117.2119,117.0699,117.1446,13027.0
2015-06-02 11:40:00,156.85,156.97,156.84,156.86,22180.0,117.182,117.2716,117.1745,117.1895,22180.0
2015-06-02 11:45:00,156.91,156.99,156.88,156.92,8414.0,117.2268,117.2866,117.2044,117.2343,8414.0
2015-06-02 11:50:00,156.93,156.99,156.85,156.91,12759.0,117.2418,117.2866,117.182,117.2268,12759.0
2015-06-02 11:55:00,156.91,156.91,156.66,156.87,13970.0,117.2268,117.2268,117.04,117.1969,13970.0
2015-06-02 12:00:00,156.83,157.17,156.77,157.1,19676.0,117.167,117.4211,117.1222,117.3688,19676.0
2015-06-02 12:05:00,157.07,157.29,157.06,157.28,15187.0,117.3464,117.5107,117.3389,117.5032,15187.0
2015-06-02 12:10:00,157.3,157.37,157.11,157.14,11176.0,117.5182,117.5705,117.3762,117.3986,11176.0
2015-06-02 12:15:00,157.16,157.24,157.04,157.09,11625.0,117.4136,117.4734,117.3239,117.3613,11625.0
2015-06-02 12:20:00,157.14,157.28,157.04,157.11,10024.0,117.3986,117.5032,117.3239,117.3762,10024.0
2015-06-02 12:25:00,157.11,157.17,157.0,157.14,11439.0,117.3762,117.4211,117.2941,117.3986,11439.0
2015-06-02 12:30:00,157.13,157.25,157.0,157.02,16019.0,117.3912,117.4808,117.2941,117.309,16019.0
2015-06-02 12:35:00,157.02,157.18,157.01,157.17,8802.0,117.309,117.4285,117.3015,117.4211,8802.0
2015-06-02 12:40:00,157.19,157.33,157.16,157.19,16190.0,117.436,117.5406,117.4136,117.436,16190.0
2015-06-02 12:45:00,157.19,157.49,157.19,157.47,19884.0,117.436,117.6601,117.436,117.6452,19884.0
2015-06-02 12:50:00,157.44,157.64,157.41,157.49,14271.0,117.6228,117.7722,117.6004,117.6601,14271.0
2015-06-02 12:55:00,157.55,157.68,157.49,157.58,13334.0,117.705,117.8021,117.6601,117.7274,13334.0
2015-06-02 13:00:00,157.57,157.78,157.57,157.74,12733.0,117.7199,117.8768,117.7199,117.8469,12733.0
2015-06-02 13:05:00,157.74,157.75,157.52,157.54,13621.0,117.8469,117.8544,117.6825,117.6975,13621.0
2015-06-02 13:10:00,157.55,157.64,157.44,157.45,16529.0,117.705,117.7722,117.6228,117.6302,16529.0
2015-06-02 13:15:00,157.48,157.7,157.42,157.65,29298.0,117.6527,117.817,117.6078,117.7797,29298.0
2015-06-02 13:20:00,157.67,157.76,157.63,157.73,21930.0,117.7946,117.8618,117.7647,117.8394,21930.0
2015-06-02 13:25:00,157.72,157.76,157.62,157.64,11590.0,117.832,117.8618,117.7573,117.7722,11590.0
2015-06-02 13:30:00,157.63,157.73,157.56,157.63,14765.0,117.7647,117.8394,117.7124,117.7647,14765.0
2015-06-02 13:35:00,157.7,157.81,157.68,157.8,9500.0,117.817,117.8992,117.8021,117.8917,9500.0
2015-06-02 13:40:00,157.76,157.8,157.72,157.78,6294.0,117.8618,117.8917,117.832,117.8768,6294.0
2015-06-02 13:45:00,157.78,157.84,157.65,157.72,16070.0,117.8768,117.9216,117.7797,117.832,16070.0
2015-06-02 13:50:00,157.73,157.91,157.69,157.89,17169.0,117.8394,117.9739,117.8096,117.959,17169.0
2015-06-02 13:55:00,157.88,157.97,157.85,157.87,14817.0,117.9515,118.0187,117.9291,117.944,14817.0
2015-06-02 14:00:00,157.87,157.94,157.75,157.85,22543.0,117.944,117.9963,117.8544,117.9291,22543.0
2015-06-02 14:05:00,157.84,157.91,157.71,157.71,10218.0,117.9216,117.9739,117.8245,117.8245,10218.0
2015-06-02 14:10:00,157.71,157.74,157.46,157.5,16512.0,117.8245,117.8469,117.6377,117.6676,16512.0
2015-06-02 14:15:00,157.46,157.54,157.26,157.36,15200.0,117.6377,117.6975,117.4883,117.563,15200.0
2015-06-02 14:20:00,157.35,157.56,157.33,157.51,11002.0,117.5555,117.7124,117.5406,117.6751,11002.0
2015-06-02 14:25:00,157.54,157.6,157.43,157.54,16184.0,117.6975,117.7423,117.6153,117.6975,16184.0
2015-06-02 14:30:00,157.54,157.54,157.27,157.35,16396.0,117.6975,117.6975,117.4958,117.5555,16396.0
2015-06-02 14:35:00,157.38,157.4,157.22,157.23,17369.0,117.578,117.5929,117.4584,117.4659,17369.0
2015-06-02 14:40:00,157.21,157.23,157.0,157.03,15075.0,117.4509,117.4659,117.2941,117.3165,15075.0
2015-06-02 14:45:00,157.0,157.14,156.94,157.03,23143.0,117.2941,117.3986,117.2492,117.3165,23143.0
2015-06-02 14:50:00,157.01,157.04,156.92,157.01,11861.0,117.3015,117.3239,117.2343,117.3015,11861.0
2015-06-02 14:55:00,157.01,157.12,156.97,157.12,21045.0,117.3015,117.3837,117.2716,117.3837,21045.0
2015-06-02 15:00:00,157.09,157.17,157.03,157.07,16057.0,117.3613,117.4211,117.3165,117.3464,16057.0
2015-06-02 15:05:00,157.1,157.13,156.93,157.08,19403.0,117.3688,117.3912,117.2418,117.3538,19403.0
2015-06-02 15:10:00,157.06,157.16,157.03,157.03,14930.0,117.3389,117.4136,117.3165,117.3165,14930.0
2015-06-02 15:15:00,157.05,157.17,157.04,157.12,18824.0,117.3314,117.4211,117.3239,117.3837,18824.0
2015-06-02 15:20:00,157.11,157.19,157.02,157.05,22888.0,117.3762,117.436,117.309,117.3314,22888.0
2015-06-02 15:25:00,157.0,157.04,156.87,156.92,36471.0,117.2941,117.3239,117.1969,117.2343,36471.0
2015-06-02 15:30:00,156.91,156.92,156.71,156.78,30887.0,117.2268,117.2343,117.0774,117.1297,30887.0
2015-06-02 15:35:00,156.76,156.92,156.73,156.79,33215.0,117.1148,117.2343,117.0923,117.1372,33215.0
2015-06-02 15:40:00,156.75,156.87,156.74,156.82,26578.0,117.1073,117.1969,117.0998,117.1596,26578.0
2015-06-02 15:45:00,156.84,156.85,156.64,156.79,42088.0,117.1745,117.182,117.0251,117.1372,42088.0
2015-06-02 15:50:00,156.78,156.78,156.65,156.73,52816.0,117.1297,117.1297,117.0326,117.0923,52816.0
2015-06-02 15:55:00,156.73,156.77,156.43,156.44,177175.0,117.0923,117.1222,116.8682,116.8757,177175.0
2015-06-03 09:30:00,157.45,157.86,156.94,157.08,76388.0,117.6302,117.9366,117.2492,117.3538,76388.0
2015-06-03 09:35:00,156.96,157.25,156.77,156.88,52841.0,117.2642,117.4808,117.1222,117.2044,52841.0
2015-06-03 09:40:00,156.94,157.22,156.84,156.96,32169.0,117.2492,117.4584,117.1745,117.2642,32169.0
2015-06-03 09:45:00,156.93,156.93,156.5,156.63,26224.0,117.2418,117.2418,116.9205,117.0176,26224.0
2015-06-03 09:50:00,156.72,157.11,156.62,157.01,30625.0,117.0849,117.3762,117.0102,117.3015,30625.0
2015-06-03 09:55:00,157.01,157.04,156.79,156.89,18616.0,117.3015,117.3239,117.1372,117.2119,18616.0
2015-06-03 10:00:00,156.89,156.96,156.52,156.79,40448.0,117.2119,117.2642,116.9354,117.1372,40448.0
2015-06-03 10:05:00,156.81,157.08,156.51,157.04,55989.0,117.1521,117.3538,116.928,117.3239,55989.0
2015-06-03 10:10:00,157.05,157.46,157.04,157.43,38525.0,117.3314,117.6377,117.3239,117.6153,38525.0
2015-06-03 10:15:00,157.44,157.51,157.2,157.35,22772.0,117.6228,117.6751,117.4435,117.5555,22772.0
2015-06-03 10:20:00,157.39,157.59,157.26,157.27,18052.0,117.5854,117.7348,117.4883,117.4958,18052.0
2015-06-03 10:25:00,157.32,157.42,157.27,157.34,14098.0,117.5331,117.6078,117.4958,117.5481,14098.0
2015-06-03 10:30:00,157.38,157.48,157.22,157.34,26251.0,117.578,117.6527,117.4584,117.5481,26251.0
2015-06-03 10:35:00,157.28,157.5,157.25,157.41,17726.0,117.5032,117.6676,117.4808,117.6004,17726.0
2015-06-03 10:40:00,157.45,157.48,157.29,157.46,20759.0,117.6302,117.6527,117.5107,117.6377,20759.0
2015-06-03 10:45:00,157.45,157.46,157.33,157.38,13723.0,117.6302,117.6377,117.5406,117.578,13723.0
2015-06-03 10:50:00,157.36,157.5,157.31,157.43,19639.0,117.563,117.6676,117.5257,117.6153,19639.0
2015-06-03 10:55:00,157.41,157.47,157.32,157.43,14166.0,117.6004,117.6452,117.5331,117.6153,14166.0
2015-06-03 11:00:00,157.42,157.6,157.34,157.45,21942.0,117.6078,117.7423,117.5481,117.6302,21942.0
2015-06-03 11:05:00,157.49,157.54,157.32,157.36,17224.0,117.6601,117.6975,117.5331,117.563,17224.0
2015-06-03 11:10:00,157.38,157.5,157.35,157.38,15472.0,117.578,117.6676,117.5555,117.578,15472.0
2015-06-03 11:15:00,157.4,157.47,157.36,157.37,18340.0,117.5929,117.6452,117.563,117.5705,18340.0
2015-06-03 11:20:00,157.38,157.43,157.33,157.41,12640.0,117.578,117.6153,117.5406,117.6004,12640.0
2015-06-03 11:25:00,157.39,157.45,157.24,157.28,28304.0,117.5854,117.6302,117.4734,117.5032,28304.0
2015-06-03 11:30:00,157.26,157.43,157.24,157.4,15880.0,117.4883,117.6153,117.4734,117.5929,15880.0
2015-06-03 11:35:00,157.39,157.47,157.22,157.25,19900.0,117.5854,117.6452,117.4584,117.4808,19900.0
2015-06-03 11:40:00,157.25,157.35,157.13,157.3,35529.0,117.4808,117.5555,117.3912,117.5182,35529.0
2015-06-03 11:45:00,157.26,157.26,157.05,157.09,15843.0,117.4883,117.4883,117.3314,117.3613,15843.0
2015-06-03 11:50:00,157.09,157.09,156.9,157.0,12961.0,117.3613,117.3613,117.2193,117.2941,12961.0
2015-06-03 11:55:00,156.97,157.2,156.91,157.12,15636.0,117.2716,117.4435,117.2268,117.3837,15636.0
2015-06-03 12:00:00,157.15,157.26,157.09,157.12,16107.0,117.4061,117.4883,117.3613,117.3837,16107.0
2015-06-03 12:05:00,157.09,157.12,156.93,157.08,18486.0,117.3613,117.3837,117.2418,117.3538,18486.0
2015-06-03 12:10:00,157.09,157.17,157.02,157.08,9173.0,117.3613,117.4211,117.309,117.3538,9173.0
2015-06-03 12:15:00,157.08,157.17,156.9,156.92,12315.0,117.3538,117.4211,117.2193,117.2343,12315.0
2015-06-03 12:20:00,156.92,156.96,156.59,156.63,11024.0,117.2343,117.2642,116.9877,117.0176,11024.0
2015-06-03 12:25:00,156.6,156.61,156.4,156.52,15499.0,116.9952,117.0027,116.8458,116.9354,15499.0
2015-06-03 12:30:00,156.5,156.61,156.46,156.49,11399.0,116.9205,117.0027,116.8906,116.913,11399.0
2015-06-03 12:35:00,156.49,156.8,156.49,156.7,21374.0,116.913,117.1446,116.913,117.0699,21374.0
2015-06-03 12:40:00,156.7,156.8,156.61,156.8,14642.0,117.0699,117.1446,117.0027,117.1446,14642.0
2015-06-03 12:45:00,156.79,156.79,156.64,156.65,6500.0,117.1372,117.1372,117.0251,117.0326,6500.0
2015-06-03 12:50:00,156.63,156.74,156.49,156.7,14059.0,117.0176,117.0998,116.913,117.0699,14059.0
2015-06-03 12:55:00,156.71,156.71,156.47,156.63,33170.0,117.0774,117.0774,116.8981,117.0176,33170.0
2015-06-03 13:00:00,156.63,156.71,156.56,156.61,10826.0,117.0176,117.0774,116.9653,117.0027,10826.0
2015-06-03 13:05:00,156.62,156.62,156.53,156.57,10923.0,117.0102,117.0102,116.9429,116.9728,10923.0
2015-06-03 13:10:00,156.54,156.71,156.52,156.68,14349.0,116.9504,117.0774,116.9354,117.055,14349.0
2015-06-03 13:15:00,156.71,156.87,156.71,156.78,21000.0,117.0774,117.1969,117.0774,117.1297,21000.0
2015-06-03 13:20:00,156.8,156.8,156.63,156.66,10411.0,117.1446,117.1446,117.0176,117.04,10411.0
2015-06-03 13:25:00,156.67,156.7,156.55,156.67,10363.0,117.0475,117.0699,116.9579,117.0475,10363.0
2015-06-03 13:30:00,156.67,156.67,156.47,156.64,12185.0,117.0475,117.0475,116.8981,117.0251,12185.0
2015-06-03 13:35:00,156.63,156.69,156.59,156.67,6439.0,117.0176,117.0625,116.9877,117.0475,6439.0
2015-06-03 13:40:00,156.66,156.8,156.66,156.72,9044.0,117.04,117.1446,117.04,117.0849,9044.0
2015-06-03 13:45:00,156.72,156.81,156.69,156.8,11299.0,117.0849,117.1521,117.0625,117.1446,11299.0
2015-06-03 13:50:00,156.8,156.9,156.76,156.88,18717.0,117.1446,117.2193,117.1148,117.2044,18717.0
2015-06-03 13:55:00,156.9,156.96,156.9,156.93,12885.0,117.2193,117.2642,117.2193,117.2418,12885.0
2015-06-03 14:00:00,156.92,157.02,156.87,156.97,33885.0,117.2343,117.309,117.1969,117.2716,33885.0
2015-06-03 14:05:00,156.98,157.06,156.92,157.02,22921.0,117.2791,117.3389,117.2343,117.309,22921.0
2015-06-03 14:10:00,157.01,157.03,156.92,157.0,13424.0,117.3015,117.3165,117.2343,117.2941,13424.0
2015-06-03 14:15:00,157.0,157.13,157.0,157.1,13612.0,117.2941,117.3912,117.2941,117.3688,13612.0
2015-06-03 14:20:00,157.11,157.23,157.08,157.23,8351.0,117.3762,117.4659,117.3538,117.4659,8351.0
2015-06-03 14:25:00,157.23,157.28,157.17,157.28,23784.0,117.4659,117.5032,117.4211,117.5032,23784.0
2015-06-03 14:30:00,157.29,157.31,157.14,157.16,12344.0,117.5107,117.5257,117.3986,117.4136,12344.0
2015-06-03 14:35:00,157.2,157.3,157.2,157.22,21403.0,117.4435,117.5182,117.4435,117.4584,21403.0
2015-06-03 14:40:00,157.21,157.25,157.17,157.21,24372.0,117.4509,117.4808,117.4211,117.4509,24372.0
2015-06-03 14:45:00,157.2,157.22,157.09,157.17,17263.0,117.4435,117.4584,117.3613,117.4211,17263.0
2015-06-03 14:50:00,157.18,157.24,157.15,157.19,21369.0,117.4285,117.4734,117.4061,117.436,21369.0
2015-06-03 14:55:00,157.22,157.28,157.16,157.25,18159.0,117.4584,117.5032,117.4136,117.4808,18159.0
2015-06-03 15:00:00,157.26,157.33,157.22,157.33,19801.0,117.4883,117.5406,117.4584,117.5406,19801.0
2015-06-03 15:05:00,157.33,157.33,157.24,157.29,12923.0,117.5406,117.5406,117.4734,117.5107,12923.0
2015-06-03 15:10:00,157.3,157.36,157.2,157.2,22498.0,117.5182,117.563,117.4435,117.4435,22498.0
2015-06-03 15:15:00,157.19,157.19,156.78,156.81,26703.0,117.436,117.436,117.1297,117.1521,26703.0
2015-06-03 15:20:00,156.81,156.93,156.77,156.88,17251.0,117.1521,117.2418,117.1222,117.2044,17251.0
2015-06-03 15:25:00,156.92,156.98,156.87,156.91,19142.0,117.2343,117.2791,117.1969,117.2268,19142.0
2015-06-03 15:30:00,156.91,156.99,156.85,156.95,26877.0,117.2268,117.2866,117.182,117.2567,26877.0
2015-06-03 15:35:00,156.95,157.11,156.94,157.06,30883.0,117.2567,117.3762,117.2492,117.3389,30883.0
2015-06-03 15:40:00,157.06,157.19,157.06,157.16,29851.0,117.3389,117.436,117.3389,117.4136,29851.0
2015-06-03 15:45:00,157.16,157.16,156.96,156.96,23011.0,117.4136,117.4136,117.2642,117.2642,23011.0
2015-06-03 15:50:00,156.97,157.09,156.88,157.04,51207.0,117.2716,117.3613,117.2044,117.3239,51207.0
2015-06-03 15:55:00,157.03,157.2,157.02,157.2,59988.0,117.3165,117.4435,117.309,117.4435,59988.0
2015-06-04 09:30:00,156.6,157.11,156.3,156.93,79454.0,116.9952,117.3762,116.7711,117.2418,79454.0
2015-06-04 09:35:00,156.79,157.26,156.39,157.16,39188.0,117.1372,117.4883,116.8383,117.4136,39188.0
2015-06-04 09:40:00,157.15,157.62,157.15,157.35,42334.0,117.4061,117.7573,117.4061,117.5555,42334.0
2015-06-04 09:45:00,157.41,158.0,157.35,157.73,41452.0,117.6004,118.0412,117.5555,117.8394,41452.0
2015-06-04 09:50:00,157.78,158.2,157.54,158.12,39949.0,117.8768,118.1906,117.6975,118.1308,39949.0
2015-06-04 09:55:00,158.11,158.34,157.87,157.89,35575.0,118.1233,118.2952,117.944,117.959,35575.0
2015-06-04 10:00:00,157.94,158.47,157.87,158.44,47683.0,117.9963,118.3923,117.944,118.3699,47683.0
2015-06-04 10:05:00,158.36,158.4,158.2,158.27,29506.0,118.3101,118.34,118.1906,118.2429,29506.0
2015-06-04 10:10:00,158.21,158.21,157.8,157.81,34082.0,118.198,118.198,117.8917,117.8992,34082.0
2015-06-04 10:15:00,157.79,157.98,157.77,157.84,40171.0,117.8843,118.0262,117.8693,117.9216,40171.0
2015-06-04 10:20:00,157.84,158.12,157.81,157.97,22101.0,117.9216,118.1308,117.8992,118.0187,22101.0
2015-06-04 10:25:00,157.96,157.98,157.78,157.84,57047.0,118.0113,118.0262,117.8768,117.9216,57047.0
2015-06-04 10:30:00,157.92,157.92,157.35,157.47,60913.0,117.9814,117.9814,117.5555,117.6452,60913.0
2015-06-04 10:35:00,157.44,157.5,157.23,157.31,27732.0,117.6228,117.6676,117.4659,117.5257,27732.0
2015-06-04 10:40:00,157.29,157.5,157.25,157.37,32519.0,117.5107,117.6676,117.4808,117.5705,32519.0
2015-06-04 10:45:00,157.37,157.45,157.18,157.41,20543.0,117.5705,117.6302,117.4285,117.6004,20543.0
2015-06-04 10:50:00,157.38,157.67,157.3,157.52,15314.0,117.578,117.7946,117.5182,117.6825,15314.0
2015-06-04 10:55:00,157.5,157.71,157.42,157.42,18148.0,117.6676,117.8245,117.6078,117.6078,18148.0
2015-06-04 11:00:00,157.36,157.49,157.23,157.41,19687.0,117.563,117.6601,117.4659,117.6004,19687.0
2015-06-04 11:05:00,157.36,157.38,156.86,157.07,25937.0,117.563,117.578,117.1895,117.3464,25937.0
2015-06-04 11:10:00,157.04,157.52,156.92,157.47,24427.0,117.3239,117.6825,117.2343,117.6452,24427.0
2015-06-04 11:15:00,157.4,157.47,157.13,157.23,15171.0,117.5929,117.6452,117.3912,117.4659,15171.0
2015-06-04 11:20:00,157.25,157.36,157.1,157.36,10662.0,117.4808,117.563,117.3688,117.563,10662.0
2015-06-04 11:25:00,157.36,157.53,157.28,157.44,17912.0,117.563,117.69,117.5032,117.6228,17912.0
2015-06-04 11:30:00,157.5,157.55,157.34,157.43,23070.0,117.6676,117.705,117.5481,117.6153,23070.0
2015-06-04 11:35:00,157.41,157.48,157.28,157.48,20067.0,117.6004,117.6527,117.5032,117.6527,20067.0
2015-06-04 11:40:00,157.48,157.56,157.21,157.21,24686.0,117.6527,117.7124,117.4509,117.4509,24686.0
2015-06-04 11:45:00,157.2,157.2,156.9,157.1,19081.0,117.4435,117.4435,117.2193,117.3688,19081.0
2015-06-04 11:50:00,157.05,157.27,157.05,157.15,16365.0,117.3314,117.4958,117.3314,117.4061,16365.0
2015-06-04 11:55:00,157.14,157.25,157.02,157.16,21640.0,117.3986,117.4808,117.309,117.4136,21640.0
2015-06-04 12:00:00,157.14,157.29,157.1,157.19,14113.0,117.3986,117.5107,117.3688,117.436,14113.0
2015-06-04 12:05:00,157.24,157.4,157.19,157.4,11244.0,117.4734,117.5929,117.436,117.5929,11244.0
2015-06-04 12:10:00,157.33,157.55,157.3,157.4,11481.0,117.5406,117.705,117.5182,117.5929,11481.0
2015-06-04 12:15:00,157.37,157.43,157.31,157.39,10423.0,117.5705,117.6153,117.5257,117.5854,10423.0
2015-06-04 12:20:00,157.36,157.36,157.03,157.12,13568.0,117.563,117.563,117.3165,117.3837,13568.0
2015-06-04 12:25:00,157.12,157.21,157.08,157.21,14231.0,117.3837,117.4509,117.3538,117.4509,14231.0
2015-06-04 12:30:00,157.15,157.35,157.1,157.31,18187.0,117.4061,117.5555,117.3688,117.5257,18187.0
2015-06-04 12:35:00,157.33,157.35,157.15,157.24,12560.0,117.5406,117.5555,117.4061,117.4734,12560.0
2015-06-04 12:40:00,157.21,157.28,157.12,157.25,32712.0,117.4509,117.5032,117.3837,117.4808,32712.0
2015-06-04 12:45:00,157.27,157.32,157.22,157.28,9451.0,117.4958,117.5331,117.4584,117.5032,9451.0
2015-06-04 12:50:00,157.28,157.36,157.21,157.3,20866.0,117.5032,117.563,117.4509,117.5182,20866.0
2015-06-04 12:55:00,157.26,157.27,157.1,157.2,21313.0,117.4883,117.4958,117.3688,117.4435,21313.0
2015-06-04 13:00:00,157.2,157.26,157.06,157.18,39551.0,117.4435,117.4883,117.3389,117.4285,39551.0
2015-06-04 13:05:00,157.19,157.2,157.01,157.11,59556.0,117.436,117.4435,117.3015,117.3762,59556.0
2015-06-04 13:10:00,157.09,157.28,157.09,157.1,26049.0,117.3613,117.5032,117.3613,117.3688,26049.0
2015-06-04 13:15:00,157.11,157.15,156.56,156.69,29319.0,117.3762,117.4061,116.9653,117.0625,29319.0
2015-06-04 13:20:00,156.7,156.78,156.46,156.75,27004.0,117.0699,117.1297,116.8906,117.1073,27004.0
2015-06-04 13:25:00,156.75,156.95,156.69,156.9,28648.0,117.1073,117.2567,117.0625,117.2193,28648.0
2015-06-04 13:30:00,156.89,156.89,156.57,156.71,22274.0,117.2119,117.2119,116.9728,117.0774,22274.0
2015-06-04 13:35:00,156.79,156.91,156.7,156.89,14094.0,117.1372,117.2268,117.0699,117.2119,14094.0
2015-06-04 13:40:00,156.93,156.93,156.79,156.89,11014.0,117.2418,117.2418,117.1372,117.2119,11014.0
2015-06-04 13:45:00,156.88,156.89,156.7,156.77,20442.0,117.2044,117.2119,117.0699,117.1222,20442.0
2015-06-04 13:50:00,156.75,156.8,156.66,156.72,30725.0,117.1073,117.1446,117.04,117.0849,30725.0
2015-06-04 13:55:00,156.72,156.78,156.63,156.68,71267.0,117.0849,117.1297,117.0176,117.055,71267.0
2015-06-04 14:00:00,156.65,156.65,156.43,156.47,29936.0,117.0326,117.0326,116.8682,116.8981,29936.0
2015-06-04 14:05:00,156.46,156.6,156.43,156.6,15953.0,116.8906,116.9952,116.8682,116.9952,15953.0
2015-06-04 14:10:00,156.63,157.05,156.56,156.95,18592.0,117.0176,117.3314,116.9653,117.2567,18592.0
2015-06-04 14:15:00,156.91,156.99,156.83,156.97,15606.0,117.2268,117.2866,117.167,117.2716,15606.0
2015-06-04 14:20:00,156.96,157.3,156.96,157.3,14566.0,117.2642,117.5182,117.2642,117.5182,14566.0
2015-06-04 14:25:00,157.34,157.34,157.06,157.14,15920.0,117.5481,117.5481,117.3389,117.3986,15920.0
2015-06-04 14:30:00,157.14,157.2,157.01,157.15,13561.0,117.3986,117.4435,117.3015,117.4061,13561.0
2015-06-04 14:35:00,157.14,157.24,156.96,157.1,45371.0,117.3986,117.4734,117.2642,117.3688,45371.0
2015-06-04 14:40:00,157.12,157.31,157.09,157.24,21756.0,117.3837,117.5257,117.3613,117.4734,21756.0
2015-06-04 14:45:00,157.23,157.38,157.22,157.3,75513.0,117.4659,117.578,117.4584,117.5182,75513.0
2015-06-04 14:50:00,157.3,157.3,157.18,157.23,26479.0,117.5182,117.5182,117.4285,117.4659,26479.0
2015-06-04 14:55:00,157.23,157.41,157.18,157.34,31807.0,117.4659,117.6004,117.4285,117.5481,31807.0
2015-06-04 15:00:00,157.32,157.45,157.26,157.45,43267.0,117.5331,117.6302,117.4883,117.6302,43267.0
2015-06-04 15:05:00,157.49,157.75,157.45,157.72,56936.0,117.6601,117.8544,117.6302,117.832,56936.0
2015-06-04 15:10:00,157.71,157.73,157.51,157.63,30974.0,117.8245,117.8394,117.6751,117.7647,30974.0
2015-06-04 15:15:00,157.64,157.65,157.29,157.36,41827.0,117.7722,117.7797,117.5107,117.563,41827.0
2015-06-04 15:20:00,157.38,157.51,157.35,157.42,40273.0,117.578,117.6751,117.5555,117.6078,40273.0
2015-06-04 15:25:00,157.41,157.54,157.4,157.5,50457.0,117.6004,117.6975,117.5929,117.6676,50457.0
2015-06-04 15:30:00,157.47,157.57,157.37,157.56,48929.0,117.6452,117.7199,117.5705,117.7124,48929.0
2015-06-04 15:35:00,157.55,157.56,157.37,157.44,45698.0,117.705,117.7124,117.5705,117.6228,45698.0
2015-06-04 15:40:00,157.44,157.62,157.43,157.61,66634.0,117.6228,117.7573,117.6153,117.7498,66634.0
2015-06-04 15:45:00,157.62,157.64,157.55,157.59,78929.0,117.7573,117.7722,117.705,117.7348,78929.0
2015-06-04 15:50:00,157.75,157.8,157.58,157.77,143926.0,117.8544,117.8917,117.7274,117.8693,143926.0
2015-06-04 15:55:00,157.77,158.1,157.74,158.09,200515.0,117.8693,118.1159,117.8469,118.1084,200515.0
2015-06-05 09:30:00,158.49,159.4,158.21,158.5,150711.0,118.4072,119.0871,118.198,118.4147,150711.0
2015-06-05 09:35:00,158.5,158.68,157.39,157.55,153351.0,118.4147,118.5492,117.5854,117.705,153351.0
2015-06-05 09:40:00,157.49,157.66,156.62,157.0,62784.0,117.6601,117.7871,117.0102,117.2941,62784.0
2015-06-05 09:45:00,157.02,157.14,156.03,156.3,48505.0,117.309,117.3986,116.5694,116.7711,48505.0
2015-06-05 09:50:00,156.23,156.99,156.05,156.99,60170.0,116.7188,117.2866,116.5843,117.2866,60170.0
2015-06-05 09:55:00,156.87,157.0,156.48,156.75,51760.0,117.1969,117.2941,116.9056,117.1073,51760.0
2015-06-05 10:00:00,156.83,157.27,156.77,156.92,53862.0,117.167,117.4958,117.1222,117.2343,53862.0
2015-06-05 10:05:00,156.95,157.09,156.53,156.74,54249.0,117.2567,117.3613,116.9429,117.0998,54249.0
2015-06-05 10:10:00,156.67,157.05,156.67,156.96,42872.0,117.0475,117.3314,117.0475,117.2642,42872.0
2015-06-05 10:15:00,156.97,157.4,156.97,157.34,25544.0,117.2716,117.5929,117.2716,117.5481,25544.0
2015-06-05 10:20:00,157.38,158.12,157.32,158.05,58623.0,117.578,118.1308,117.5331,118.0785,58623.0
2015-06-05 10:25:00,158.01,158.1,157.45,157.45,23988.0,118.0486,118.1159,117.6302,117.6302,23988.0
2015-06-05 10:30:00,157.44,157.78,157.43,157.77,21887.0,117.6228,117.8768,117.6153,117.8693,21887.0
2015-06-05 10:35:00,157.77,158.14,157.73,158.13,25370.0,117.8693,118.1457,117.8394,118.1383,25370.0
2015-06-05 10:40:00,158.07,158.3,158.06,158.27,41838.0,118.0934,118.2653,118.086,118.2429,41838.0
2015-06-05 10:45:00,158.25,158.3,158.02,158.24,48385.0,118.2279,118.2653,118.0561,118.2205,48385.0
2015-06-05 10:50:00,158.27,158.32,158.1,158.25,67647.0,118.2429,118.2802,118.1159,118.2279,67647.0
2015-06-05 10:55:00,158.3,158.34,158.19,158.26,29297.0,118.2653,118.2952,118.1831,118.2354,29297.0
2015-06-05 11:00:00,158.23,158.4,158.17,158.39,28694.0,118.213,118.34,118.1682,118.3325,28694.0
2015-06-05 11:05:00,158.39,158.43,158.25,158.25,21305.0,118.3325,118.3624,118.2279,118.2279,21305.0
2015-06-05 11:10:00,158.3,158.4,158.21,158.27,23936.0,118.2653,118.34,118.198,118.2429,23936.0
2015-06-05 11:15:00,158.27,158.44,158.11,158.39,24450.0,118.2429,118.3699,118.1233,118.3325,24450.0
2015-06-05 11:20:00,158.41,158.6,158.4,158.52,28546.0,118.3475,118.4894,118.34,118.4296,28546.0
2015-06-05 11:25:00,158.5,158.58,158.34,158.49,16455.0,118.4147,118.4745,118.2952,118.4072,16455.0
2015-06-05 11:30:00,158.5,158.63,158.49,158.59,31017.0,118.4147,118.5118,118.4072,118.4819,31017.0
2015-06-05 11:35:00,158.61,158.64,158.47,158.58,21422.0,118.4969,118.5193,118.3923,118.4745,21422.0
2015-06-05 11:40:00,158.57,158.57,158.31,158.41,16893.0,118.467,118.467,118.2727,118.3475,16893.0
2015-06-05 11:45:00,158.32,158.32,158.15,158.26,12660.0,118.2802,118.2802,118.1532,118.2354,12660.0
2015-06-05 11:50:00,158.21,158.44,158.05,158.27,22538.0,118.198,118.3699,118.0785,118.2429,22538.0
2015-06-05 11:55:00,158.25,158.65,158.25,158.5,15275.0,118.2279,118.5268,118.2279,118.4147,15275.0
2015-06-05 12:00:00,158.49,158.58,158.39,158.45,35435.0,118.4072,118.4745,118.3325,118.3773,35435.0
2015-06-05 12:05:00,158.41,158.43,158.22,158.41,19012.0,118.3475,118.3624,118.2055,118.3475,19012.0
2015-06-05 12:10:00,158.35,158.41,158.18,158.36,10850.0,118.3026,118.3475,118.1756,118.3101,10850.0
2015-06-05 12:15:00,158.32,158.35,158.17,158.26,11065.0,118.2802,118.3026,118.1682,118.2354,11065.0
2015-06-05 12:20:00,158.24,158.36,158.09,158.12,19275.0,118.2205,118.3101,118.1084,118.1308,19275.0
2015-06-05 12:25:00,158.17,158.23,157.92,158.02,20475.0,118.1682,118.213,117.9814,118.0561,20475.0
2015-06-05 12:30:00,158.02,158.32,157.75,158.29,45541.0,118.0561,118.2802,117.8544,118.2578,45541.0
2015-06-05 12:35:00,158.36,158.36,158.06,158.06,27366.0,118.3101,118.3101,118.086,118.086,27366.0
2015-06-05 12:40:00,158.05,158.14,157.78,157.93,17444.0,118.0785,118.1457,117.8768,117.9889,17444.0
2015-06-05 12:45:00,157.99,157.99,157.75,157.84,11962.0,118.0337,118.0337,117.8544,117.9216,11962.0
2015-06-05 12:50:00,157.82,157.93,157.63,157.76,35889.0,117.9067,117.9889,117.7647,117.8618,35889.0
2015-06-05 12:55:00,157.79,157.88,157.68,157.73,22203.0,117.8843,117.9515,117.8021,117.8394,22203.0
2015-06-05 13:00:00,157.74,157.86,157.72,157.78,18233.0,117.8469,117.9366,117.832,117.8768,18233.0
2015-06-05 13:05:00,157.83,157.88,157.7,157.73,32688.0,117.9141,117.9515,117.817,117.8394,32688.0
2015-06-05 13:10:00,157.73,157.77,157.64,157.73,10533.0,117.8394,117.8693,117.7722,117.8394,10533.0
2015-06-05 13:15:00,157.75,157.77,157.62,157.72,27487.0,117.8544,117.8693,117.7573,117.832,27487.0
2015-06-05 13:20:00,157.7,157.76,157.61,157.7,17877.0,117.817,117.8618,117.7498,117.817,17877.0
2015-06-05 13:25:00,157.69,157.75,157.6,157.67,23241.0,117.8096,117.8544,117.7423,117.7946,23241.0
2015-06-05 13:30:00,157.68,157.89,157.66,157.81,58762.0,117.8021,117.959,117.7871,117.8992,58762.0
2015-06-05 13:35:00,157.81,157.93,157.74,157.87,46789.0,117.8992,117.9889,117.8469,117.944,46789.0
2015-06-05 13:40:00,157.87,157.97,157.82,157.92,22881.0,117.944,118.0187,117.9067,117.9814,22881.0
2015-06-05 13:45:00,157.91,157.97,157.83,157.85,11972.0,117.9739,118.0187,117.9141,117.9291,11972.0
2015-06-05 13:50:00,157.85,157.91,157.7,157.9,16771.0,117.9291,117.9739,117.817,117.9664,16771.0
2015-06-05 13:55:00,157.86,157.9,157.65,157.68,14827.0,117.9366,117.9664,117.7797,117.8021,14827.0
2015-06-05 14:00:00,157.72,158.07,157.71,158.07,20214.0,117.832,118.0934,117.8245,118.0934,20214.0
2015-06-05 14:05:00,158.04,158.05,157.93,157.97,36737.0,118.071,118.0785,117.9889,118.0187,36737.0
2015-06-05 14:10:00,157.98,158.08,157.89,158.0,26943.0,118.0262,118.1009,117.959,118.0412,26943.0
2015-06-05 14:15:00,157.97,158.25,157.97,158.17,30933.0,118.0187,118.2279,118.0187,118.1682,30933.0
2015-06-05 14:20:00,158.15,158.17,158.01,158.11,16829.0,118.1532,118.1682,118.0486,118.1233,16829.0
2015-06-05 14:25:00,158.11,158.18,158.05,158.14,21535.0,118.1233,118.1756,118.0785,118.1457,21535.0
2015-06-05 14:30:00,158.12,158.18,157.99,158.16,16012.0,118.1308,118.1756,118.0337,118.1607,16012.0
2015-06-05 14:35:00,158.2,158.21,158.04,158.12,13100.0,118.1906,118.198,118.071,118.1308,13100.0
2015-06-05 14:40:00,158.06,158.06,157.88,157.92,24147.0,118.086,118.086,117.9515,117.9814,24147.0
2015-06-05 14:45:00,157.96,158.01,157.73,157.77,17685.0,118.0113,118.0486,117.8394,117.8693,17685.0
2015-06-05 14:50:00,157.78,158.0,157.75,158.0,14056.0,117.8768,118.0412,117.8544,118.0412,14056.0
2015-06-05 14:55:00,157.98,157.98,157.75,157.84,29163.0,118.0262,118.0262,117.8544,117.9216,29163.0
2015-06-05 15:00:00,157.83,157.93,157.75,157.78,30373.0,117.9141,117.9889,117.8544,117.8768,30373.0
2015-06-05 15:05:00,157.78,157.89,157.74,157.87,21643.0,117.8768,117.959,117.8469,117.944,21643.0
2015-06-05 15:10:00,157.82,157.91,157.71,157.86,20583.0,117.9067,117.9739,117.8245,117.9366,20583.0
2015-06-05 15:15:00,157.85,157.88,157.64,157.68,25507.0,117.9291,117.9515,117.7722,117.8021,25507.0
2015-06-05 15:20:00,157.65,157.77,157.6,157.66,32197.0,117.7797,117.8693,117.7423,117.7871,32197.0
2015-06-05 15:25:00,157.65,157.67,157.4,157.41,41239.0,117.7797,117.7946,117.5929,117.6004,41239.0
2015-06-05 15:30:00,157.39,157.51,157.39,157.41,48235.0,117.5854,117.6751,117.5854,117.6004,48235.0
2015-06-05 15:35:00,157.41,157.47,157.2,157.24,62663.0,117.6004,117.6452,117.4435,117.4734,62663.0
2015-06-05 15:40:00,157.23,157.38,157.16,157.29,51315.0,117.4659,117.578,117.4136,117.5107,51315.0
2015-06-05 15:45:00,157.29,157.41,157.24,157.34,62791.0,117.5107,117.6004,117.4734,117.5481,62791.0
2015-06-05 15:50:00,157.34,157.36,157.13,157.29,81441.0,117.5481,117.563,117.3912,117.5107,81441.0
2015-06-05 15:55:00,157.29,157.37,157.19,157.26,159117.0,117.5107,117.5705,117.436,117.4883,159117.0
2015-06-08 09:30:00,157.3,158.47,156.94,157.97,92492.0,117.5182,118.3923,117.2492,118.0187,92492.0
2015-06-08 09:35:00,157.94,158.16,157.5,157.84,31330.0,117.9963,118.1607,117.6676,117.9216,31330.0
2015-06-08 09:40:00,157.74,157.97,157.22,157.31,49019.0,117.8469,118.0187,117.4584,117.5257,49019.0
2015-06-08 09:45:00,157.31,157.63,157.24,157.41,18621.0,117.5257,117.7647,117.4734,117.6004,18621.0
2015-06-08 09:50:00,157.37,157.41,157.09,157.33,40195.0,117.5705,117.6004,117.3613,117.5406,40195.0
2015-06-08 09:55:00,157.28,157.49,157.13,157.36,14063.0,117.5032,117.6601,117.3912,117.563,14063.0
2015-06-08 10:00:00,157.36,157.45,156.76,157.14,35201.0,117.563,117.6302,117.1148,117.3986,35201.0
2015-06-08 10:05:00,157.19,157.27,157.02,157.05,21297.0,117.436,117.4958,117.309,117.3314,21297.0
2015-06-08 10:10:00,157.05,157.3,156.79,157.08,21680.0,117.3314,117.5182,117.1372,117.3538,21680.0
2015-06-08 10:15:00,157.08,157.08,156.78,156.97,14202.0,117.3538,117.3538,117.1297,117.2716,14202.0
2015-06-08 10:20:00,156.92,157.04,156.77,157.01,12882.0,117.2343,117.3239,117.1222,117.3015,12882.0
2015-06-08 10:25:00,157.0,157.09,156.8,156.9,12743.0,117.2941,117.3613,117.1446,117.2193,12743.0
2015-06-08 10:30:00,156.86,156.95,156.73,156.95,18361.0,117.1895,117.2567,117.0923,117.2567,18361.0
2015-06-08 10:35:00,156.93,156.96,156.8,156.89,8929.0,117.2418,117.2642,117.1446,117.2119,8929.0
2015-06-08 10:40:00,156.89,157.19,156.85,156.92,14612.0,117.2119,117.436,117.182,117.2343,14612.0
2015-06-08 10:45:00,156.88,157.05,156.76,156.93,19173.0,117.2044,117.3314,117.1148,117.2418,19173.0
2015-06-08 10:50:00,156.93,156.96,156.8,156.84,8243.0,117.2418,117.2642,117.1446,117.1745,8243.0
2015-06-08 10:55:00,156.83,156.96,156.72,156.74,15277.0,117.167,117.2642,117.0849,117.0998,15277.0
2015-06-08 11:00:00,156.81,157.15,156.7,157.07,17117.0,117.1521,117.4061,117.0699,117.3464,17117.0
2015-06-08 11:05:00,157.04,157.39,156.86,157.36,27487.0,117.3239,117.5854,117.1895,117.563,27487.0
2015-06-08 11:10:00,157.36,157.5,157.19,157.31,9016.0,117.563,117.6676,117.436,117.5257,9016.0
2015-06-08 11:15:00,157.33,157.56,157.19,157.49,19248.0,117.5406,117.7124,117.436,117.6601,19248.0
2015-06-08 11:20:00,157.54,157.71,157.46,157.5,19475.0,117.6975,117.8245,117.6377,117.6676,19475.0
2015-06-08 11:25:00,157.46,157.57,157.09,157.14,29364.0,117.6377,117.7199,117.3613,117.3986,29364.0
2015-06-08 11:30:00,157.14,157.24,157.0,157.16,23700.0,117.3986,117.4734,117.2941,117.4136,23700.0
2015-06-08 11:35:00,157.11,157.29,157.0,157.2,12508.0,117.3762,117.5107,117.2941,117.4435,12508.0
2015-06-08 11:40:00,157.18,157.3,156.91,157.29,15567.0,117.4285,117.5182,117.2268,117.5107,15567.0
2015-06-08 11:45:00,157.33,157.43,157.23,157.32,9497.0,117.5406,117.6153,117.4659,117.5331,9497.0
2015-06-08 11:50:00,157.27,157.3,157.0,157.14,9246.0,117.4958,117.5182,117.2941,117.3986,9246.0
2015-06-08 11:55:00,157.16,157.17,157.0,157.13,6300.0,117.4136,117.4211,117.2941,117.3912,6300.0
2015-06-08 12:00:00,157.08,157.2,156.85,156.96,11732.0,117.3538,117.4435,117.182,117.2642,11732.0
2015-06-08 12:05:00,156.95,157.14,156.85,157.14,18176.0,117.2567,117.3986,117.182,117.3986,18176.0
2015-06-08 12:10:00,157.13,157.19,156.97,157.17,20986.0,117.3912,117.436,117.2716,117.4211,20986.0
2015-06-08 12:15:00,157.15,157.48,157.13,157.33,17036.0,117.4061,117.6527,117.3912,117.5406,17036.0
2015-06-08 12:20:00,157.31,157.34,157.14,157.23,6885.0,117.5257,117.5481,117.3986,117.4659,6885.0
2015-06-08 12:25:00,157.26,157.27,157.16,157.21,6172.0,117.4883,117.4958,117.4136,117.4509,6172.0
2015-06-08 12:30:00,157.17,157.18,156.96,157.1,18443.0,117.4211,117.4285,117.2642,117.3688,18443.0
2015-06-08 12:35:00,157.14,157.15,157.0,157.11,16271.0,117.3986,117.4061,117.2941,117.3762,16271.0
2015-06-08 12:40:00,157.1,157.1,156.8,156.8,14016.0,117.3688,117.3688,117.1446,117.1446,14016.0
2015-06-08 12:45:00,156.84,156.84,156.56,156.61,14825.0,117.1745,117.1745,116.9653,117.0027,14825.0
2015-06-08 12:50:00,156.63,156.78,156.63,156.7,4351.0,117.0176,117.1297,117.0176,117.0699,4351.0
2015-06-08 12:55:00,156.67,156.68,156.39,156.45,18879.0,117.0475,117.055,116.8383,116.8832,18879.0
2015-06-08 13:00:00,156.38,156.5,156.32,156.38,12632.0,116.8309,116.9205,116.786,116.8309,12632.0
2015-06-08 13:05:00,156.42,156.42,156.22,156.32,12926.0,116.8607,116.8607,116.7113,116.786,12926.0
2015-06-08 13:10:00,156.33,156.35,156.08,156.11,21691.0,116.7935,116.8084,116.6067,116.6291,21691.0
2015-06-08 13:15:00,156.09,156.18,156.01,156.11,34871.0,116.6142,116.6814,116.5544,116.6291,34871.0
2015-06-08 13:20:00,156.11,156.22,156.08,156.14,20031.0,116.6291,116.7113,116.6067,116.6516,20031.0
2015-06-08 13:25:00,156.15,156.19,156.08,156.11,12345.0,116.659,116.6889,116.6067,116.6291,12345.0
2015-06-08 13:30:00,156.1,156.15,155.96,156.04,37037.0,116.6217,116.659,116.5171,116.5768,37037.0
2015-06-08 13:35:00,156.09,156.16,156.02,156.16,19021.0,116.6142,116.6665,116.5619,116.6665,19021.0
2015-06-08 13:40:00,156.14,156.17,155.68,155.7,37874.0,116.6516,116.674,116.3079,116.3228,37874.0
2015-06-08 13:45:00,155.72,155.96,155.63,155.95,25536.0,116.3378,116.5171,116.2705,116.5096,25536.0
2015-06-08 13:50:00,155.92,156.02,155.85,155.94,16269.0,116.4872,116.5619,116.4349,116.5021,16269.0
2015-06-08 13:55:00,155.94,156.09,155.93,156.05,12909.0,116.5021,116.6142,116.4947,116.5843,12909.0
2015-06-08 14:00:00,156.09,156.09,155.81,155.99,21495.0,116.6142,116.6142,116.405,116.5395,21495.0
2015-06-08 14:05:00,156.01,156.02,155.77,155.82,14419.0,116.5544,116.5619,116.3751,116.4125,14419.0
2015-06-08 14:10:00,155.88,156.0,155.84,155.9,8709.0,116.4573,116.547,116.4274,116.4722,8709.0
2015-06-08 14:15:00,155.9,155.98,155.76,155.92,12177.0,116.4722,116.532,116.3677,116.4872,12177.0
2015-06-08 14:20:00,155.92,156.22,155.9,156.17,12664.0,116.4872,116.7113,116.4722,116.674,12664.0
2015-06-08 14:25:00,156.18,156.3,156.09,156.3,10262.0,116.6814,116.7711,116.6142,116.7711,10262.0
2015-06-08 14:30:00,156.34,156.51,156.26,156.51,18859.0,116.801,116.928,116.7412,116.928,18859.0
2015-06-08 14:35:00,156.53,156.58,156.35,156.35,31690.0,116.9429,116.9803,116.8084,116.8084,31690.0
2015-06-08 14:40:00,156.37,156.6,156.3,156.39,27526.0,116.8234,116.9952,116.7711,116.8383,27526.0
2015-06-08 14:45:00,156.43,156.5,156.37,156.47,8991.0,116.8682,116.9205,116.8234,116.8981,8991.0
2015-06-08 14:50:00,156.47,156.68,156.45,156.56,12822.0,116.8981,117.055,116.8832,116.9653,12822.0
2015-06-08 14:55:00,156.55,156.57,156.41,156.45,12989.0,116.9579,116.9728,116.8533,116.8832,12989.0
2015-06-08 15:00:00,156.48,156.53,156.32,156.34,20229.0,116.9056,116.9429,116.786,116.801,20229.0
2015-06-08 15:05:00,156.38,156.53,156.38,156.4,17770.0,116.8309,116.9429,116.8309,116.8458,17770.0
2015-06-08 15:10:00,156.42,156.52,156.36,156.51,25408.0,116.8607,116.9354,116.8159,116.928,25408.0
2015-06-08 15:15:00,156.49,156.57,156.4,156.54,20747.0,116.913,116.9728,116.8458,116.9504,20747.0
2015-06-08 15:20:00,156.57,156.67,156.45,156.48,16786.0,116.9728,117.0475,116.8832,116.9056,16786.0
2015-06-08 15:25:00,156.48,156.5,156.31,156.35,14083.0,116.9056,116.9205,116.7786,116.8084,14083.0
2015-06-08 15:30:00,156.33,156.64,156.33,156.54,22033.0,116.7935,117.0251,116.7935,116.9504,22033.0
2015-06-08 15:35:00,156.53,156.6,156.42,156.49,27243.0,116.9429,116.9952,116.8607,116.913,27243.0
2015-06-08 15:40:00,156.49,156.63,156.48,156.57,22450.0,116.913,117.0176,116.9056,116.9728,22450.0
2015-06-08 15:45:00,156.56,156.7,156.54,156.63,30541.0,116.9653,117.0699,116.9504,117.0176,30541.0
2015-06-08 15:50:00,156.61,156.65,156.34,156.49,49569.0,117.0027,117.0326,116.801,116.913,49569.0
2015-06-08 15:55:00,156.48,156.56,156.38,156.48,86089.0,116.9056,116.9653,116.8309,116.9056,86089.0
2015-06-09 09:30:00,156.55,157.11,156.55,156.64,47417.0,116.9579,117.3762,116.9579,117.0251,47417.0
2015-06-09 09:35:00,156.52,156.7,156.08,156.08,38648.0,116.9354,117.0699,116.6067,116.6067,38648.0
2015-06-09 09:40:00,156.08,156.43,155.36,155.45,25635.0,116.6067,116.8682,116.0688,116.1361,25635.0
2015-06-09 09:45:00,155.44,155.47,155.01,155.44,29457.0,116.1286,116.151,115.8073,116.1286,29457.0
2015-06-09 09:50:00,155.4,155.52,155.1,155.33,25068.0,116.0987,116.1884,115.8746,116.0464,25068.0
2015-06-09 09:55:00,155.35,155.78,155.12,155.74,30290.0,116.0613,116.3826,115.8895,116.3527,30290.0
2015-06-09 10:00:00,155.77,155.78,155.12,155.15,38901.0,116.3751,116.3826,115.8895,115.9119,38901.0
2015-06-09 10:05:00,155.15,155.29,154.95,155.18,54190.0,115.9119,116.0165,115.7625,115.9343,54190.0
2015-06-09 10:10:00,155.25,155.32,155.17,155.22,47713.0,115.9866,116.0389,115.9269,115.9642,47713.0
2015-06-09 10:15:00,155.22,155.22,154.82,154.83,25220.0,115.9642,115.9642,115.6654,115.6729,25220.0
2015-06-09 10:20:00,154.85,155.08,154.82,154.87,25580.0,115.6878,115.8596,115.6654,115.7027,25580.0
2015-06-09 10:25:00,154.87,154.87,154.34,154.34,58105.0,115.7027,115.7027,115.3068,115.3068,58105.0
2015-06-09 10:30:00,154.34,154.46,153.91,154.17,64152.0,115.3068,115.3964,114.9855,115.1798,64152.0
2015-06-09 10:35:00,154.14,154.56,154.13,154.55,19028.0,115.1574,115.4711,115.1499,115.4637,19028.0
2015-06-09 10:40:00,154.61,154.9,154.57,154.81,29590.0,115.5085,115.7252,115.4786,115.6579,29590.0
2015-06-09 10:45:00,154.82,154.82,154.56,154.66,21576.0,115.6654,115.6654,115.4711,115.5458,21576.0
2015-06-09 10:50:00,154.65,154.85,154.61,154.75,15571.0,115.5384,115.6878,115.5085,115.6131,15571.0
2015-06-09 10:55:00,154.76,155.0,154.58,155.0,19910.0,115.6206,115.7999,115.4861,115.7999,19910.0
2015-06-09 11:00:00,155.03,155.46,155.03,155.14,35003.0,115.8223,116.1435,115.8223,115.9045,35003.0
2015-06-09 11:05:00,155.16,155.57,154.85,154.99,66739.0,115.9194,116.2257,115.6878,115.7924,66739.0
2015-06-09 11:10:00,155.01,155.5,154.99,155.29,18006.0,115.8073,116.1734,115.7924,116.0165,18006.0
2015-06-09 11:15:00,155.26,155.26,154.75,154.93,31659.0,115.9941,115.9941,115.6131,115.7476,31659.0
2015-06-09 11:20:00,154.91,154.94,154.66,154.84,14891.0,115.7326,115.755,115.5458,115.6803,14891.0
2015-06-09 11:25:00,154.79,154.97,154.77,154.97,17031.0,115.643,115.7774,115.628,115.7774,17031.0
2015-06-09 11:30:00,154.92,155.29,154.92,155.12,23339.0,115.7401,116.0165,115.7401,115.8895,23339.0
2015-06-09 11:35:00,155.06,155.13,154.99,155.07,11920.0,115.8447,115.897,115.7924,115.8522,11920.0
2015-06-09 11:40:00,155.1,155.15,154.94,154.99,27356.0,115.8746,115.9119,115.755,115.7924,27356.0
2015-06-09 11:45:00,154.97,155.1,154.97,155.06,11600.0,115.7774,115.8746,115.7774,115.8447,11600.0
2015-06-09 11:50:00,155.05,155.07,154.97,155.0,9887.0,115.8372,115.8522,115.7774,115.7999,9887.0
2015-06-09 11:55:00,155.05,155.08,154.8,154.92,44694.0,115.8372,115.8596,115.6504,115.7401,44694.0
2015-06-09 12:00:00,154.99,155.05,154.98,155.04,13164.0,115.7924,115.8372,115.7849,115.8297,13164.0
2015-06-09 12:05:00,155.04,155.05,154.82,154.83,10286.0,115.8297,115.8372,115.6654,115.6729,10286.0
2015-06-09 12:10:00,154.89,154.9,154.65,154.69,11670.0,115.7177,115.7252,115.5384,115.5683,11670.0
2015-06-09 12:15:00,154.66,154.71,154.34,154.37,25641.0,115.5458,115.5832,115.3068,115.3292,25641.0
2015-06-09 12:20:00,154.37,154.6,154.3,154.55,25236.0,115.3292,115.501,115.2769,115.4637,25236.0
2015-06-09 12:25:00,154.59,154.81,154.53,154.8,9811.0,115.4936,115.6579,115.4487,115.6504,9811.0
2015-06-09 12:30:00,154.78,154.86,154.7,154.85,11965.0,115.6355,115.6953,115.5757,115.6878,11965.0
2015-06-09 12:35:00,154.82,154.93,154.73,154.92,11770.0,115.6654,115.7476,115.5981,115.7401,11770.0
2015-06-09 12:40:00,154.93,154.93,154.71,154.75,14660.0,115.7476,115.7476,115.5832,115.6131,14660.0
2015-06-09 12:45:00,154.75,154.76,154.69,154.71,13852.0,115.6131,115.6206,115.5683,115.5832,13852.0
2015-06-09 12:50:00,154.71,154.79,154.49,154.53,29314.0,115.5832,115.643,115.4188,115.4487,29314.0
2015-06-09 12:55:00,154.55,154.67,154.41,154.59,23908.0,115.4637,115.5533,115.3591,115.4936,23908.0
2015-06-09 13:00:00,154.62,154.83,154.62,154.74,25674.0,115.516,115.6729,115.516,115.6056,25674.0
2015-06-09 13:05:00,154.74,154.81,154.47,154.49,34384.0,115.6056,115.6579,115.4039,115.4188,34384.0
2015-06-09 13:10:00,154.5,154.56,154.35,154.44,23414.0,115.4263,115.4711,115.3143,115.3815,23414.0
2015-06-09 13:15:00,154.45,154.56,154.28,154.51,35193.0,115.389,115.4711,115.262,115.4338,35193.0
2015-06-09 13:20:00,154.57,154.81,154.57,154.72,12931.0,115.4786,115.6579,115.4786,115.5907,12931.0
2015-06-09 13:25:00,154.72,154.87,154.67,154.79,15380.0,115.5907,115.7027,115.5533,115.643,15380.0
2015-06-09 13:30:00,154.82,154.87,154.66,154.71,21084.0,115.6654,115.7027,115.5458,115.5832,21084.0
2015-06-09 13:35:00,154.7,154.84,154.68,154.74,12517.0,115.5757,115.6803,115.5608,115.6056,12517.0
2015-06-09 13:40:00,154.72,154.72,154.5,154.56,11324.0,115.5907,115.5907,115.4263,115.4711,11324.0
2015-06-09 13:45:00,154.58,154.61,154.52,154.55,19634.0,115.4861,115.5085,115.4413,115.4637,19634.0
2015-06-09 13:50:00,154.54,154.55,154.38,154.43,21514.0,115.4562,115.4637,115.3367,115.374,21514.0
2015-06-09 13:55:00,154.44,154.52,154.33,154.52,13768.0,115.3815,115.4413,115.2993,115.4413,13768.0
2015-06-09 14:00:00,154.53,154.69,154.53,154.67,9461.0,115.4487,115.5683,115.4487,115.5533,9461.0
2015-06-09 14:05:00,154.68,154.9,154.64,154.73,13707.0,115.5608,115.7252,115.5309,115.5981,13707.0
2015-06-09 14:10:00,154.79,154.9,154.54,154.57,10855.0,115.643,115.7252,115.4562,115.4786,10855.0
2015-06-09 14:15:00,154.57,154.79,154.57,154.79,11643.0,115.4786,115.643,115.4786,115.643,11643.0
2015-06-09 14:20:00,154.8,154.82,154.69,154.73,13692.0,115.6504,115.6654,115.5683,115.5981,13692.0
2015-06-09 14:25:00,154.75,154.93,154.71,154.87,13033.0,115.6131,115.7476,115.5832,115.7027,13033.0
2015-06-09 14:30:00,154.86,154.99,154.67,154.79,14907.0,115.6953,115.7924,115.5533,115.643,14907.0
2015-06-09 14:35:00,154.78,154.93,154.77,154.85,14210.0,115.6355,115.7476,115.628,115.6878,14210.0
2015-06-09 14:40:00,154.84,154.93,154.84,154.9,19663.0,115.6803,115.7476,115.6803,115.7252,19663.0
2015-06-09 14:45:00,154.89,154.98,154.82,154.89,14742.0,115.7177,115.7849,115.6654,115.7177,14742.0
2015-06-09 14:50:00,154.9,154.92,154.69,154.84,23838.0,115.7252,115.7401,115.5683,115.6803,23838.0
2015-06-09 14:55:00,154.78,154.9,154.73,154.87,16252.0,115.6355,115.7252,115.5981,115.7027,16252.0
2015-06-09 15:00:00,154.86,154.95,154.73,154.77,16016.0,115.6953,115.7625,115.5981,115.628,16016.0
2015-06-09 15:05:00,154.83,154.89,154.75,154.8,25047.0,115.6729,115.7177,115.6131,115.6504,25047.0
2015-06-09 15:10:00,154.79,154.84,154.71,154.71,27940.0,115.643,115.6803,115.5832,115.5832,27940.0
2015-06-09 15:15:00,154.76,154.87,154.68,154.84,20338.0,115.6206,115.7027,115.5608,115.6803,20338.0
2015-06-09 15:20:00,154.86,154.89,154.65,154.87,23568.0,115.6953,115.7177,115.5384,115.7027,23568.0
2015-06-09 15:25:00,154.87,154.89,154.68,154.7,20405.0,115.7027,115.7177,115.5608,115.5757,20405.0
2015-06-09 15:30:00,154.68,154.76,154.6,154.74,33952.0,115.5608,115.6206,115.501,115.6056,33952.0
2015-06-09 15:35:00,154.74,154.97,154.69,154.85,47344.0,115.6056,115.7774,115.5683,115.6878,47344.0
2015-06-09 15:40:00,154.86,154.95,154.77,154.86,46095.0,115.6953,115.7625,115.628,115.6953,46095.0
2015-06-09 15:45:00,154.9,154.9,154.78,154.83,68227.0,115.7252,115.7252,115.6355,115.6729,68227.0
2015-06-09 15:50:00,154.85,155.04,154.82,155.02,89791.0,115.6878,115.8297,115.6654,115.8148,89791.0
2015-06-09 15:55:00,155.02,155.1,154.75,154.82,124647.0,115.8148,115.8746,115.6131,115.6654,124647.0
2015-06-10 09:30:00,153.4,153.5,152.47,153.47,228031.0,114.6045,114.6792,113.9097,114.6568,228031.0
2015-06-10 09:35:00,153.36,153.5,152.79,152.79,78504.0,114.5746,114.6792,114.1488,114.1488,78504.0
2015-06-10 09:40:00,152.79,152.94,152.56,152.64,110794.0,114.1488,114.2608,113.9769,114.0367,110794.0
2015-06-10 09:45:00,152.64,152.91,152.14,152.22,105163.0,114.0367,114.2384,113.6632,113.7229,105163.0
2015-06-10 09:50:00,152.22,152.36,151.21,151.44,148854.0,113.7229,113.8275,112.9684,113.1402,148854.0
2015-06-10 09:55:00,151.35,151.43,150.85,150.86,163411.0,113.073,113.1327,112.6994,112.7069,163411.0
2015-06-10 10:00:00,150.86,151.47,150.86,151.39,110162.0,112.7069,113.1626,112.7069,113.1028,110162.0
2015-06-10 10:05:00,151.41,151.87,151.33,151.69,110255.0,113.1178,113.4615,113.058,113.327,110255.0
2015-06-10 10:10:00,151.73,151.87,151.4,151.46,94295.0,113.3569,113.4615,113.1103,113.1551,94295.0
2015-06-10 10:15:00,151.46,151.86,151.3,151.75,129433.0,113.1551,113.454,113.0356,113.3718,129433.0
2015-06-10 10:20:00,151.79,151.82,151.52,151.66,70158.0,113.4017,113.4241,113.2,113.3046,70158.0
2015-06-10 10:25:00,151.66,151.66,151.2,151.58,85798.0,113.3046,113.3046,112.9609,113.2448,85798.0
2015-06-10 10:30:00,151.6,152.39,151.58,152.31,101388.0,113.2597,113.8499,113.2448,113.7902,101388.0
2015-06-10 10:35:00,152.36,152.39,152.12,152.13,126206.0,113.8275,113.8499,113.6482,113.6557,126206.0
2015-06-10 10:40:00,152.14,152.39,152.05,152.35,91253.0,113.6632,113.8499,113.5959,113.8201,91253.0
2015-06-10 10:45:00,152.37,152.49,152.31,152.49,75284.0,113.835,113.9247,113.7902,113.9247,75284.0
2015-06-10 10:50:00,152.49,152.6,152.42,152.53,65287.0,113.9247,114.0068,113.8724,113.9545,65287.0
2015-06-10 10:55:00,152.54,152.64,152.54,152.62,61215.0,113.962,114.0367,113.962,114.0218,61215.0
2015-06-10 11:00:00,152.61,152.69,152.59,152.66,63715.0,114.0143,114.0741,113.9994,114.0517,63715.0
2015-06-10 11:05:00,152.67,152.95,152.66,152.89,67459.0,114.0591,114.2683,114.0517,114.2235,67459.0
2015-06-10 11:10:00,152.89,153.6,152.86,153.35,113021.0,114.2235,114.7539,114.2011,114.5672,113021.0
2015-06-10 11:15:00,153.35,153.84,153.3,153.67,67231.0,114.5672,114.9332,114.5298,114.8062,67231.0
2015-06-10 11:20:00,153.65,153.74,153.09,153.17,97953.0,114.7913,114.8585,114.3729,114.4327,97953.0
2015-06-10 11:25:00,153.15,153.52,153.11,153.39,52966.0,114.4177,114.6942,114.3879,114.597,52966.0
2015-06-10 11:30:00,153.41,153.41,153.04,153.04,56559.0,114.612,114.612,114.3356,114.3356,56559.0
2015-06-10 11:35:00,153.1,153.56,153.0,153.56,61564.0,114.3804,114.724,114.3057,114.724,61564.0
2015-06-10 11:40:00,153.5,153.74,153.42,153.64,29169.0,114.6792,114.8585,114.6195,114.7838,29169.0
2015-06-10 11:45:00,153.67,153.85,153.62,153.64,84695.0,114.8062,114.9407,114.7689,114.7838,84695.0
2015-06-10 11:50:00,153.64,154.02,153.6,154.02,31385.0,114.7838,115.0677,114.7539,115.0677,31385.0
2015-06-10 11:55:00,154.02,154.23,153.98,154.09,35416.0,115.0677,115.2246,115.0378,115.12,35416.0
2015-06-10 12:00:00,154.09,154.22,154.04,154.19,28451.0,115.12,115.2171,115.0827,115.1947,28451.0
2015-06-10 12:05:00,154.21,154.46,154.13,154.13,43832.0,115.2097,115.3964,115.1499,115.1499,43832.0
2015-06-10 12:10:00,154.07,154.28,154.07,154.2,16157.0,115.1051,115.262,115.1051,115.2022,16157.0
2015-06-10 12:15:00,154.2,154.49,154.12,154.37,24796.0,115.2022,115.4188,115.1424,115.3292,24796.0
2015-06-10 12:20:00,154.38,154.42,154.3,154.31,41180.0,115.3367,115.3665,115.2769,115.2844,41180.0
2015-06-10 12:25:00,154.31,154.44,154.3,154.4,40928.0,115.2844,115.3815,115.2769,115.3516,40928.0
2015-06-10 12:30:00,154.4,154.73,154.37,154.7,19116.0,115.3516,115.5981,115.3292,115.5757,19116.0
2015-06-10 12:35:00,154.7,154.79,154.59,154.59,19083.0,115.5757,115.643,115.4936,115.4936,19083.0
2015-06-10 12:40:00,154.62,154.81,154.58,154.59,21850.0,115.516,115.6579,115.4861,115.4936,21850.0
2015-06-10 12:45:00,154.55,154.61,154.38,154.4,20211.0,115.4637,115.5085,115.3367,115.3516,20211.0
2015-06-10 12:50:00,154.38,154.59,154.33,154.59,21253.0,115.3367,115.4936,115.2993,115.4936,21253.0
2015-06-10 12:55:00,154.6,154.99,154.6,154.97,23278.0,115.501,115.7924,115.501,115.7774,23278.0
2015-06-10 13:00:00,154.95,154.98,154.81,154.95,24207.0,115.7625,115.7849,115.6579,115.7625,24207.0
2015-06-10 13:05:00,154.96,155.08,154.9,155.03,39763.0,115.77,115.8596,115.7252,115.8223,39763.0
2015-06-10 13:10:00,155.05,155.18,155.02,155.14,30808.0,115.8372,115.9343,115.8148,115.9045,30808.0
2015-06-10 13:15:00,155.12,155.21,155.02,155.06,29081.0,115.8895,115.9568,115.8148,115.8447,29081.0
2015-06-10 13:20:00,155.09,155.18,155.07,155.17,24877.0,115.8671,115.9343,115.8522,115.9269,24877.0
2015-06-10 13:25:00,155.14,155.29,155.1,155.28,40919.0,115.9045,116.0165,115.8746,116.009,40919.0
2015-06-10 13:30:00,155.23,155.25,155.0,155.12,23016.0,115.9717,115.9866,115.7999,115.8895,23016.0
2015-06-10 13:35:00,155.16,155.26,155.16,155.22,28248.0,115.9194,115.9941,115.9194,115.9642,28248.0
2015-06-10 13:40:00,155.27,155.47,155.26,155.35,26554.0,116.0016,116.151,115.9941,116.0613,26554.0
2015-06-10 13:45:00,155.35,155.41,155.28,155.32,18710.0,116.0613,116.1062,116.009,116.0389,18710.0
2015-06-10 13:50:00,155.33,155.47,155.32,155.45,19282.0,116.0464,116.151,116.0389,116.1361,19282.0
2015-06-10 13:55:00,155.43,155.55,155.35,155.5,25647.0,116.1211,116.2108,116.0613,116.1734,25647.0
2015-06-10 14:00:00,155.49,155.86,155.44,155.75,46766.0,116.1659,116.4424,116.1286,116.3602,46766.0
2015-06-10 14:05:00,155.77,155.81,155.61,155.65,33667.0,116.3751,116.405,116.2556,116.2855,33667.0
2015-06-10 14:10:00,155.69,155.71,155.36,155.39,19844.0,116.3154,116.3303,116.0688,116.0912,19844.0
2015-06-10 14:15:00,155.41,155.59,155.38,155.57,24822.0,116.1062,116.2406,116.0838,116.2257,24822.0
2015-06-10 14:20:00,155.56,155.77,155.55,155.64,25147.0,116.2182,116.3751,116.2108,116.278,25147.0
2015-06-10 14:25:00,155.64,155.65,155.41,155.41,26947.0,116.278,116.2855,116.1062,116.1062,26947.0
2015-06-10 14:30:00,155.42,155.43,155.12,155.15,84232.0,116.1136,116.1211,115.8895,115.9119,84232.0
2015-06-10 14:35:00,155.17,155.3,155.07,155.25,29400.0,115.9269,116.024,115.8522,115.9866,29400.0
2015-06-10 14:40:00,155.24,155.54,155.24,155.54,32513.0,115.9792,116.2033,115.9792,116.2033,32513.0
2015-06-10 14:45:00,155.51,155.53,155.34,155.35,35294.0,116.1809,116.1958,116.0539,116.0613,35294.0
2015-06-10 14:50:00,155.29,155.41,155.27,155.4,46326.0,116.0165,116.1062,116.0016,116.0987,46326.0
2015-06-10 14:55:00,155.39,155.45,155.35,155.44,27759.0,116.0912,116.1361,116.0613,116.1286,27759.0
2015-06-10 15:00:00,155.43,155.44,155.16,155.19,43465.0,116.1211,116.1286,115.9194,115.9418,43465.0
2015-06-10 15:05:00,155.2,155.22,155.07,155.09,29012.0,115.9493,115.9642,115.8522,115.8671,29012.0
2015-06-10 15:10:00,155.09,155.18,155.08,155.14,45964.0,115.8671,115.9343,115.8596,115.9045,45964.0
2015-06-10 15:15:00,155.14,155.14,154.93,154.96,34661.0,115.9045,115.9045,115.7476,115.77,34661.0
2015-06-10 15:20:00,154.95,155.1,154.95,154.97,44975.0,115.7625,115.8746,115.7625,115.7774,44975.0
2015-06-10 15:25:00,154.96,154.98,154.82,154.9,66253.0,115.77,115.7849,115.6654,115.7252,66253.0
2015-06-10 15:30:00,154.91,155.13,154.76,155.12,109880.0,115.7326,115.897,115.6206,115.8895,109880.0
2015-06-10 15:35:00,155.14,155.2,155.0,155.01,42124.0,115.9045,115.9493,115.7999,115.8073,42124.0
2015-06-10 15:40:00,155.01,155.49,155.0,155.45,75811.0,115.8073,116.1659,115.7999,116.1361,75811.0
2015-06-10 15:45:00,155.44,155.5,155.29,155.49,87461.0,116.1286,116.1734,116.0165,116.1659,87461.0
2015-06-10 15:50:00,155.49,155.86,155.3,155.34,198387.0,116.1659,116.4424,116.024,116.0539,198387.0
2015-06-10 15:55:00,155.34,155.88,155.26,155.53,307930.0,116.0539,116.4573,115.9941,116.1958,307930.0
2015-06-11 09:30:00,157.91,158.7,157.64,157.77,169155.0,117.9739,118.5641,117.7722,117.8693,169155.0
2015-06-11 09:35:00,157.85,158.22,157.5,158.12,64229.0,117.9291,118.2055,117.6676,118.1308,64229.0
2015-06-11 09:40:00,158.09,158.12,157.03,157.39,67415.0,118.1084,118.1308,117.3165,117.5854,67415.0
2015-06-11 09:45:00,157.41,157.56,156.62,156.72,87492.0,117.6004,117.7124,117.0102,117.0849,87492.0
2015-06-11 09:50:00,156.76,157.31,156.69,156.77,53640.0,117.1148,117.5257,117.0625,117.1222,53640.0
2015-06-11 09:55:00,156.8,157.0,156.44,156.87,39131.0,117.1446,117.2941,116.8757,117.1969,39131.0
2015-06-11 10:00:00,156.83,157.39,156.79,157.36,35003.0,117.167,117.5854,117.1372,117.563,35003.0
2015-06-11 10:05:00,157.38,157.4,157.2,157.34,51604.0,117.578,117.5929,117.4435,117.5481,51604.0
2015-06-11 10:10:00,157.38,157.47,157.23,157.4,58715.0,117.578,117.6452,117.4659,117.5929,58715.0
2015-06-11 10:15:00,157.44,157.67,157.37,157.67,35110.0,117.6228,117.7946,117.5705,117.7946,35110.0
2015-06-11 10:20:00,157.66,157.78,157.55,157.71,30590.0,117.7871,117.8768,117.705,117.8245,30590.0
2015-06-11 10:25:00,157.71,157.74,157.56,157.59,26488.0,117.8245,117.8469,117.7124,117.7348,26488.0
2015-06-11 10:30:00,157.61,157.63,157.2,157.39,40214.0,117.7498,117.7647,117.4435,117.5854,40214.0
2015-06-11 10:35:00,157.39,157.46,157.08,157.27,45330.0,117.5854,117.6377,117.3538,117.4958,45330.0
2015-06-11 10:40:00,157.27,157.47,157.17,157.36,48279.0,117.4958,117.6452,117.4211,117.563,48279.0
2015-06-11 10:45:00,157.36,157.36,157.0,157.13,105506.0,117.563,117.563,117.2941,117.3912,105506.0
2015-06-11 10:50:00,157.14,157.18,156.9,156.98,57568.0,117.3986,117.4285,117.2193,117.2791,57568.0
2015-06-11 10:55:00,156.96,157.2,156.88,157.06,30764.0,117.2642,117.4435,117.2044,117.3389,30764.0
2015-06-11 11:00:00,157.06,157.13,156.9,156.9,53061.0,117.3389,117.3912,117.2193,117.2193,53061.0
2015-06-11 11:05:00,156.97,157.21,156.92,157.13,70850.0,117.2716,117.4509,117.2343,117.3912,70850.0
2015-06-11 11:10:00,157.12,157.52,157.11,157.49,32248.0,117.3837,117.6825,117.3762,117.6601,32248.0
2015-06-11 11:15:00,157.5,157.74,157.47,157.51,30540.0,117.6676,117.8469,117.6452,117.6751,30540.0
2015-06-11 11:20:00,157.49,157.54,157.3,157.37,15882.0,117.6601,117.6975,117.5182,117.5705,15882.0
2015-06-11 11:25:00,157.41,157.49,157.24,157.31,18372.0,117.6004,117.6601,117.4734,117.5257,18372.0
2015-06-11 11:30:00,157.32,157.78,157.27,157.71,40835.0,117.5331,117.8768,117.4958,117.8245,40835.0
2015-06-11 11:35:00,157.69,157.8,157.58,157.63,23435.0,117.8096,117.8917,117.7274,117.7647,23435.0
2015-06-11 11:40:00,157.63,157.88,157.58,157.84,18272.0,117.7647,117.9515,117.7274,117.9216,18272.0
2015-06-11 11:45:00,157.83,158.0,157.8,157.98,17021.0,117.9141,118.0412,117.8917,118.0262,17021.0
2015-06-11 11:50:00,157.95,158.01,157.73,157.75,22976.0,118.0038,118.0486,117.8394,117.8544,22976.0
2015-06-11 11:55:00,157.75,157.97,157.75,157.81,17952.0,117.8544,118.0187,117.8544,117.8992,17952.0
2015-06-11 12:00:00,157.81,157.96,157.81,157.89,15440.0,117.8992,118.0113,117.8992,117.959,15440.0
2015-06-11 12:05:00,157.9,157.98,157.75,157.97,14765.0,117.9664,118.0262,117.8544,118.0187,14765.0
2015-06-11 12:10:00,157.94,157.97,157.79,157.9,23043.0,117.9963,118.0187,117.8843,117.9664,23043.0
2015-06-11 12:15:00,157.91,157.93,157.74,157.84,16171.0,117.9739,117.9889,117.8469,117.9216,16171.0
2015-06-11 12:20:00,157.81,157.93,157.74,157.79,17861.0,117.8992,117.9889,117.8469,117.8843,17861.0
2015-06-11 12:25:00,157.82,158.07,157.64,158.03,30923.0,117.9067,118.0934,117.7722,118.0636,30923.0
2015-06-11 12:30:00,158.07,158.09,157.94,158.0,30974.0,118.0934,118.1084,117.9963,118.0412,30974.0
2015-06-11 12:35:00,158.06,158.1,157.87,158.03,20194.0,118.086,118.1159,117.944,118.0636,20194.0
2015-06-11 12:40:00,158.03,158.23,157.98,158.23,26016.0,118.0636,118.213,118.0262,118.213,26016.0
2015-06-11 12:45:00,158.24,158.27,158.11,158.19,16186.0,118.2205,118.2429,118.1233,118.1831,16186.0
2015-06-11 12:50:00,158.23,158.29,158.1,158.26,24256.0,118.213,118.2578,118.1159,118.2354,24256.0
2015-06-11 12:55:00,158.22,158.35,158.17,158.32,17470.0,118.2055,118.3026,118.1682,118.2802,17470.0
2015-06-11 13:00:00,158.33,158.35,158.2,158.23,15736.0,118.2877,118.3026,118.1906,118.213,15736.0
2015-06-11 13:05:00,158.24,158.31,158.15,158.25,18686.0,118.2205,118.2727,118.1532,118.2279,18686.0
2015-06-11 13:10:00,158.21,158.26,158.09,158.19,23469.0,118.198,118.2354,118.1084,118.1831,23469.0
2015-06-11 13:15:00,158.21,158.4,158.19,158.38,16429.0,118.198,118.34,118.1831,118.325,16429.0
2015-06-11 13:20:00,158.35,158.43,158.29,158.38,25359.0,118.3026,118.3624,118.2578,118.325,25359.0
2015-06-11 13:25:00,158.35,158.56,158.3,158.56,34950.0,118.3026,118.4595,118.2653,118.4595,34950.0
2015-06-11 13:30:00,158.56,158.58,158.45,158.58,27436.0,118.4595,118.4745,118.3773,118.4745,27436.0
2015-06-11 13:35:00,158.57,158.58,158.43,158.53,32293.0,118.467,118.4745,118.3624,118.4371,32293.0
2015-06-11 13:40:00,158.54,158.78,158.53,158.72,50293.0,118.4446,118.6239,118.4371,118.5791,50293.0
2015-06-11 13:45:00,158.77,158.85,158.63,158.75,54332.0,118.6164,118.6762,118.5118,118.6015,54332.0
2015-06-11 13:50:00,158.75,158.85,158.65,158.66,18931.0,118.6015,118.6762,118.5268,118.5342,18931.0
2015-06-11 13:55:00,158.66,158.81,158.65,158.76,25994.0,118.5342,118.6463,118.5268,118.6089,25994.0
2015-06-11 14:00:00,158.76,158.78,158.47,158.69,31384.0,118.6089,118.6239,118.3923,118.5566,31384.0
2015-06-11 14:05:00,158.69,158.86,158.62,158.75,29292.0,118.5566,118.6837,118.5043,118.6015,29292.0
2015-06-11 14:10:00,158.76,158.97,158.76,158.91,36990.0,118.6089,118.7658,118.6089,118.721,36990.0
2015-06-11 14:15:00,158.9,158.94,158.79,158.81,29304.0,118.7135,118.7434,118.6314,118.6463,29304.0
2015-06-11 14:20:00,158.81,158.94,158.81,158.91,26243.0,118.6463,118.7434,118.6463,118.721,26243.0
2015-06-11 14:25:00,158.9,158.9,158.76,158.84,24153.0,118.7135,118.7135,118.6089,118.6687,24153.0
2015-06-11 14:30:00,158.84,158.91,158.81,158.87,19747.0,118.6687,118.721,118.6463,118.6911,19747.0
2015-06-11 14:35:00,158.88,158.97,158.78,158.78,22075.0,118.6986,118.7658,118.6239,118.6239,22075.0
2015-06-11 14:40:00,158.8,158.81,158.64,158.67,25323.0,118.6388,118.6463,118.5193,118.5417,25323.0
2015-06-11 14:45:00,158.69,158.71,158.56,158.62,22037.0,118.5566,118.5716,118.4595,118.5043,22037.0
2015-06-11 14:50:00,158.59,158.65,158.4,158.46,27351.0,118.4819,118.5268,118.34,118.3848,27351.0
2015-06-11 14:55:00,158.43,158.48,158.26,158.41,23079.0,118.3624,118.3998,118.2354,118.3475,23079.0
2015-06-11 15:00:00,158.41,158.41,158.3,158.39,23094.0,118.3475,118.3475,118.2653,118.3325,23094.0
2015-06-11 15:05:00,158.38,158.46,158.29,158.29,20829.0,118.325,118.3848,118.2578,118.2578,20829.0
2015-06-11 15:10:00,158.25,158.4,158.21,158.35,23747.0,118.2279,118.34,118.198,118.3026,23747.0
2015-06-11 15:15:00,158.36,158.5,158.27,158.42,42729.0,118.3101,118.4147,118.2429,118.3549,42729.0
2015-06-11 15:20:00,158.4,158.44,158.26,158.26,28236.0,118.34,118.3699,118.2354,118.2354,28236.0
2015-06-11 15:25:00,158.25,158.31,158.14,158.3,30428.0,118.2279,118.2727,118.1457,118.2653,30428.0
2015-06-11 15:30:00,158.3,158.35,158.17,158.21,38466.0,118.2653,118.3026,118.1682,118.198,38466.0
2015-06-11 15:35:00,158.2,158.23,158.06,158.13,42210.0,118.1906,118.213,118.086,118.1383,42210.0
2015-06-11 15:40:00,158.13,158.14,157.89,157.91,67808.0,118.1383,118.1457,117.959,117.9739,67808.0
2015-06-11 15:45:00,157.95,158.13,157.95,157.98,58654.0,118.0038,118.1383,118.0038,118.0262,58654.0
2015-06-11 15:50:00,157.98,158.0,157.87,157.89,90925.0,118.0262,118.0412,117.944,117.959,90925.0
2015-06-11 15:55:00,157.88,158.05,157.81,158.04,169666.0,117.9515,118.0785,117.8992,118.071,169666.0
2015-06-12 09:30:00,157.23,157.74,156.53,157.23,109754.0,117.4659,117.8469,116.9429,117.4659,109754.0
2015-06-12 09:35:00,157.24,157.24,156.15,156.26,45700.0,117.4734,117.4734,116.659,116.7412,45700.0
2015-06-12 09:40:00,156.17,156.9,156.1,156.1,28135.0,116.674,117.2193,116.6217,116.6217,28135.0
2015-06-12 09:45:00,156.11,156.54,156.07,156.24,22507.0,116.6291,116.9504,116.5993,116.7263,22507.0
2015-06-12 09:50:00,156.22,156.66,156.08,156.42,29247.0,116.7113,117.04,116.6067,116.8607,29247.0
2015-06-12 09:55:00,156.5,156.5,156.14,156.23,32708.0,116.9205,116.9205,116.6516,116.7188,32708.0
2015-06-12 10:00:00,156.2,156.59,156.1,156.47,21705.0,116.6964,116.9877,116.6217,116.8981,21705.0
2015-06-12 10:05:00,156.51,156.56,156.3,156.38,28620.0,116.928,116.9653,116.7711,116.8309,28620.0
2015-06-12 10:10:00,156.4,156.42,156.16,156.17,47402.0,116.8458,116.8607,116.6665,116.674,47402.0
2015-06-12 10:15:00,156.17,156.25,155.93,156.0,56479.0,116.674,116.7337,116.4947,116.547,56479.0
2015-06-12 10:20:00,156.03,156.18,155.91,155.91,64326.0,116.5694,116.6814,116.4797,116.4797,64326.0
2015-06-12 10:25:00,155.9,156.03,155.82,155.93,39303.0,116.4722,116.5694,116.4125,116.4947,39303.0
2015-06-12 10:30:00,155.93,156.03,155.52,155.53,44863.0,116.4947,116.5694,116.1884,116.1958,44863.0
2015-06-12 10:35:00,155.57,155.61,155.18,155.36,64738.0,116.2257,116.2556,115.9343,116.0688,64738.0
2015-06-12 10:40:00,155.33,155.34,155.01,155.21,45817.0,116.0464,116.0539,115.8073,115.9568,45817.0
2015-06-12 10:45:00,155.23,155.37,155.07,155.32,31432.0,115.9717,116.0763,115.8522,116.0389,31432.0
2015-06-12 10:50:00,155.31,155.69,155.31,155.65,23052.0,116.0315,116.3154,116.0315,116.2855,23052.0
2015-06-12 10:55:00,155.69,155.7,155.15,155.23,23536.0,116.3154,116.3228,115.9119,115.9717,23536.0
2015-06-12 11:00:00,155.18,155.21,155.08,155.18,29105.0,115.9343,115.9568,115.8596,115.9343,29105.0
2015-06-12 11:05:00,155.15,155.28,155.13,155.28,19562.0,115.9119,116.009,115.897,116.009,19562.0
2015-06-12 11:10:00,155.28,155.59,155.23,155.56,28445.0,116.009,116.2406,115.9717,116.2182,28445.0
2015-06-12 11:15:00,155.55,155.68,155.51,155.61,14407.0,116.2108,116.3079,116.1809,116.2556,14407.0
2015-06-12 11:20:00,155.61,155.79,155.59,155.71,14943.0,116.2556,116.3901,116.2406,116.3303,14943.0
2015-06-12 11:25:00,155.68,155.99,155.68,155.93,14784.0,116.3079,116.5395,116.3079,116.4947,14784.0
2015-06-12 11:30:00,155.85,156.15,155.83,156.13,15435.0,116.4349,116.659,116.42,116.6441,15435.0
2015-06-12 11:35:00,156.13,156.41,156.05,156.38,12450.0,116.6441,116.8533,116.5843,116.8309,12450.0
2015-06-12 11:40:00,156.36,156.41,156.04,156.08,19409.0,116.8159,116.8533,116.5768,116.6067,19409.0
2015-06-12 11:45:00,156.07,156.16,155.97,156.11,20165.0,116.5993,116.6665,116.5245,116.6291,20165.0
2015-06-12 11:50:00,156.14,156.27,156.07,156.18,9173.0,116.6516,116.7487,116.5993,116.6814,9173.0
2015-06-12 11:55:00,156.16,156.18,155.98,156.01,20795.0,116.6665,116.6814,116.532,116.5544,20795.0
2015-06-12 12:00:00,156.02,156.34,156.0,156.27,16075.0,116.5619,116.801,116.547,116.7487,16075.0
2015-06-12 12:05:00,156.25,156.27,155.98,156.0,9627.0,116.7337,116.7487,116.532,116.547,9627.0
2015-06-12 12:10:00,156.0,156.06,155.9,155.9,10441.0,116.547,116.5918,116.4722,116.4722,10441.0
2015-06-12 12:15:00,155.88,156.02,155.8,156.02,8000.0,116.4573,116.5619,116.3975,116.5619,8000.0
2015-06-12 12:20:00,155.99,155.99,155.86,155.93,10362.0,116.5395,116.5395,116.4424,116.4947,10362.0
2015-06-12 12:25:00,155.98,156.1,155.94,156.1,15640.0,116.532,116.6217,116.5021,116.6217,15640.0
2015-06-12 12:30:00,156.06,156.06,155.88,155.96,7772.0,116.5918,116.5918,116.4573,116.5171,7772.0
2015-06-12 12:35:00,155.99,156.15,155.99,156.08,9634.0,116.5395,116.659,116.5395,116.6067,9634.0
2015-06-12 12:40:00,156.08,156.19,155.97,156.04,13400.0,116.6067,116.6889,116.5245,116.5768,13400.0
2015-06-12 12:45:00,156.05,156.27,156.05,156.27,14903.0,116.5843,116.7487,116.5843,116.7487,14903.0
2015-06-12 12:50:00,156.29,156.32,156.13,156.24,18799.0,116.7636,116.786,116.6441,116.7263,18799.0
2015-06-12 12:55:00,156.24,156.29,156.18,156.22,14611.0,116.7263,116.7636,116.6814,116.7113,14611.0
2015-06-12 13:00:00,156.24,156.27,156.12,156.14,12499.0,116.7263,116.7487,116.6366,116.6516,12499.0
2015-06-12 13:05:00,156.14,156.17,156.02,156.17,9456.0,116.6516,116.674,116.5619,116.674,9456.0
2015-06-12 13:10:00,156.19,156.2,156.09,156.19,13190.0,116.6889,116.6964,116.6142,116.6889,13190.0
2015-06-12 13:15:00,156.18,156.3,156.13,156.24,13088.0,116.6814,116.7711,116.6441,116.7263,13088.0
2015-06-12 13:20:00,156.23,156.28,156.17,156.27,21677.0,116.7188,116.7561,116.674,116.7487,21677.0
2015-06-12 13:25:00,156.28,156.31,156.18,156.25,19980.0,116.7561,116.7786,116.6814,116.7337,19980.0
2015-06-12 13:30:00,156.24,156.35,156.24,156.31,26025.0,116.7263,116.8084,116.7263,116.7786,26025.0
2015-06-12 13:35:00,156.33,156.5,156.32,156.48,20510.0,116.7935,116.9205,116.786,116.9056,20510.0
2015-06-12 13:40:00,156.47,156.47,156.33,156.33,15537.0,116.8981,116.8981,116.7935,116.7935,15537.0
2015-06-12 13:45:00,156.35,156.44,156.31,156.37,12071.0,116.8084,116.8757,116.7786,116.8234,12071.0
2015-06-12 13:50:00,156.36,156.41,156.31,156.32,17256.0,116.8159,116.8533,116.7786,116.786,17256.0
2015-06-12 13:55:00,156.32,156.43,156.31,156.43,10106.0,116.786,116.8682,116.7786,116.8682,10106.0
2015-06-12 14:00:00,156.44,156.48,156.39,156.43,13351.0,116.8757,116.9056,116.8383,116.8682,13351.0
2015-06-12 14:05:00,156.42,156.46,156.37,156.38,16181.0,116.8607,116.8906,116.8234,116.8309,16181.0
2015-06-12 14:10:00,156.4,156.45,156.35,156.37,14962.0,116.8458,116.8832,116.8084,116.8234,14962.0
2015-06-12 14:15:00,156.39,156.4,156.33,156.38,15203.0,116.8383,116.8458,116.7935,116.8309,15203.0
2015-06-12 14:20:00,156.39,156.45,156.37,156.43,14632.0,116.8383,116.8832,116.8234,116.8682,14632.0
2015-06-12 14:25:00,156.44,156.46,156.34,156.34,8147.0,116.8757,116.8906,116.801,116.801,8147.0
2015-06-12 14:30:00,156.34,156.34,156.06,156.08,20370.0,116.801,116.801,116.5918,116.6067,20370.0
2015-06-12 14:35:00,156.06,156.07,155.97,156.01,19693.0,116.5918,116.5993,116.5245,116.5544,19693.0
2015-06-12 14:40:00,156.01,156.14,156.0,156.13,16113.0,116.5544,116.6516,116.547,116.6441,16113.0
2015-06-12 14:45:00,156.13,156.2,156.12,156.19,19949.0,116.6441,116.6964,116.6366,116.6889,19949.0
2015-06-12 14:50:00,156.2,156.26,156.16,156.26,19216.0,116.6964,116.7412,116.6665,116.7412,19216.0
2015-06-12 14:55:00,156.27,156.28,156.13,156.18,18704.0,116.7487,116.7561,116.6441,116.6814,18704.0
2015-06-12 15:00:00,156.15,156.15,156.01,156.12,19978.0,116.659,116.659,116.5544,116.6366,19978.0
2015-06-12 15:05:00,156.12,156.14,156.02,156.1,21533.0,116.6366,116.6516,116.5619,116.6217,21533.0
2015-06-12 15:10:00,156.11,156.22,156.1,156.16,12197.0,116.6291,116.7113,116.6217,116.6665,12197.0
2015-06-12 15:15:00,156.16,156.2,156.13,156.19,18420.0,116.6665,116.6964,116.6441,116.6889,18420.0
2015-06-12 15:20:00,156.19,156.29,156.17,156.22,17737.0,116.6889,116.7636,116.674,116.7113,17737.0
2015-06-12 15:25:00,156.23,156.25,156.19,156.23,15109.0,116.7188,116.7337,116.6889,116.7188,15109.0
2015-06-12 15:30:00,156.25,156.33,156.25,156.28,21085.0,116.7337,116.7935,116.7337,116.7561,21085.0
2015-06-12 15:35:00,156.29,156.3,156.08,156.13,25850.0,116.7636,116.7711,116.6067,116.6441,25850.0
2015-06-12 15:40:00,156.12,156.24,156.08,156.23,27616.0,116.6366,116.7263,116.6067,116.7188,27616.0
2015-06-12 15:45:00,156.21,156.23,156.09,156.13,31471.0,116.7038,116.7188,116.6142,116.6441,31471.0
2015-06-12 15:50:00,156.12,156.24,156.04,156.24,42802.0,116.6366,116.7263,116.5768,116.7263,42802.0
2015-06-12 15:55:00,156.24,156.34,156.13,156.13,95407.0,116.7263,116.801,116.6441,116.6441,95407.0
2015-06-15 09:30:00,154.76,155.14,154.38,154.47,73508.0,115.6206,115.9045,115.3367,115.4039,73508.0
2015-06-15 09:35:00,154.58,155.43,154.4,154.6,18162.0,115.4861,116.1211,115.3516,115.501,18162.0
2015-06-15 09:40:00,154.68,155.51,154.5,154.51,28470.0,115.5608,116.1809,115.4263,115.4338,28470.0
2015-06-15 09:45:00,154.58,154.7,153.74,153.92,42868.0,115.4861,115.5757,114.8585,114.993,42868.0
2015-06-15 09:50:00,153.92,154.78,153.57,154.49,29247.0,114.993,115.6355,114.7315,115.4188,29247.0
2015-06-15 09:55:00,154.36,154.5,153.85,153.88,24610.0,115.3217,115.4263,114.9407,114.9631,24610.0
2015-06-15 10:00:00,153.88,154.4,153.8,154.09,29796.0,114.9631,115.3516,114.9033,115.12,29796.0
2015-06-15 10:05:00,154.09,154.69,153.92,154.69,20141.0,115.12,115.5683,114.993,115.5683,20141.0
2015-06-15 10:10:00,154.69,154.76,154.09,154.1,25695.0,115.5683,115.6206,115.12,115.1275,25695.0
2015-06-15 10:15:00,154.17,154.23,154.0,154.09,25503.0,115.1798,115.2246,115.0528,115.12,25503.0
2015-06-15 10:20:00,154.14,154.59,153.99,154.07,20537.0,115.1574,115.4936,115.0453,115.1051,20537.0
2015-06-15 10:25:00,154.07,154.41,154.04,154.21,24396.0,115.1051,115.3591,115.0827,115.2097,24396.0
2015-06-15 10:30:00,154.2,154.38,154.08,154.27,22223.0,115.2022,115.3367,115.1125,115.2545,22223.0
2015-06-15 10:35:00,154.24,154.67,154.22,154.61,16297.0,115.2321,115.5533,115.2171,115.5085,16297.0
2015-06-15 10:40:00,154.57,154.74,154.48,154.6,17461.0,115.4786,115.6056,115.4114,115.501,17461.0
2015-06-15 10:45:00,154.55,154.83,154.44,154.83,19200.0,115.4637,115.6729,115.3815,115.6729,19200.0
2015-06-15 10:50:00,154.83,154.96,154.77,154.94,25620.0,115.6729,115.77,115.628,115.755,25620.0
2015-06-15 10:55:00,154.94,154.95,154.83,154.95,24593.0,115.755,115.7625,115.6729,115.7625,24593.0
2015-06-15 11:00:00,154.95,155.53,154.95,155.19,25724.0,115.7625,116.1958,115.7625,115.9418,25724.0
2015-06-15 11:05:00,155.19,155.35,155.09,155.33,11760.0,115.9418,116.0613,115.8671,116.0464,11760.0
2015-06-15 11:10:00,155.37,155.63,155.28,155.42,22903.0,116.0763,116.2705,116.009,116.1136,22903.0
2015-06-15 11:15:00,155.45,155.7,155.45,155.6,16034.0,116.1361,116.3228,116.1361,116.2481,16034.0
2015-06-15 11:20:00,155.6,155.71,155.43,155.46,40089.0,116.2481,116.3303,116.1211,116.1435,40089.0
2015-06-15 11:25:00,155.45,155.45,154.97,154.98,35250.0,116.1361,116.1361,115.7774,115.7849,35250.0
2015-06-15 11:30:00,155.06,155.28,155.02,155.09,12374.0,115.8447,116.009,115.8148,115.8671,12374.0
2015-06-15 11:35:00,155.12,155.43,155.07,155.41,12146.0,115.8895,116.1211,115.8522,116.1062,12146.0
2015-06-15 11:40:00,155.46,155.59,155.42,155.43,21110.0,116.1435,116.2406,116.1136,116.1211,21110.0
2015-06-15 11:45:00,155.43,155.66,155.39,155.64,18491.0,116.1211,116.2929,116.0912,116.278,18491.0
2015-06-15 11:50:00,155.62,155.63,155.52,155.61,18709.0,116.2631,116.2705,116.1884,116.2556,18709.0
2015-06-15 11:55:00,155.58,155.65,155.49,155.65,12145.0,116.2332,116.2855,116.1659,116.2855,12145.0
2015-06-15 12:00:00,155.63,155.81,155.61,155.81,26150.0,116.2705,116.405,116.2556,116.405,26150.0
2015-06-15 12:05:00,155.78,156.04,155.77,156.01,18925.0,116.3826,116.5768,116.3751,116.5544,18925.0
2015-06-15 12:10:00,156.01,156.04,155.81,156.0,20701.0,116.5544,116.5768,116.405,116.547,20701.0
2015-06-15 12:15:00,155.96,156.03,155.95,156.02,11499.0,116.5171,116.5694,116.5096,116.5619,11499.0
2015-06-15 12:20:00,156.07,156.19,156.0,156.15,12976.0,116.5993,116.6889,116.547,116.659,12976.0
2015-06-15 12:25:00,156.13,156.16,155.78,155.84,12506.0,116.6441,116.6665,116.3826,116.4274,12506.0
2015-06-15 12:30:00,155.91,156.06,155.89,156.06,13747.0,116.4797,116.5918,116.4648,116.5918,13747.0
2015-06-15 12:35:00,156.0,156.01,155.79,155.85,11425.0,116.547,116.5544,116.3901,116.4349,11425.0
2015-06-15 12:40:00,155.87,155.89,155.76,155.81,11117.0,116.4498,116.4648,116.3677,116.405,11117.0
2015-06-15 12:45:00,155.81,156.18,155.8,156.16,11277.0,116.405,116.6814,116.3975,116.6665,11277.0
2015-06-15 12:50:00,156.13,156.28,156.02,156.28,21558.0,116.6441,116.7561,116.5619,116.7561,21558.0
2015-06-15 12:55:00,156.29,156.37,156.25,156.31,25108.0,116.7636,116.8234,116.7337,116.7786,25108.0
2015-06-15 13:00:00,156.34,156.34,156.07,156.1,11897.0,116.801,116.801,116.5993,116.6217,11897.0
2015-06-15 13:05:00,156.06,156.09,155.95,156.06,9501.0,116.5918,116.6142,116.5096,116.5918,9501.0
2015-06-15 13:10:00,156.1,156.2,156.06,156.2,12500.0,116.6217,116.6964,116.5918,116.6964,12500.0
2015-06-15 13:15:00,156.2,156.27,156.17,156.2,14013.0,116.6964,116.7487,116.674,116.6964,14013.0
2015-06-15 13:20:00,156.21,156.24,156.13,156.2,16503.0,116.7038,116.7263,116.6441,116.6964,16503.0
2015-06-15 13:25:00,156.19,156.19,155.98,156.01,13805.0,116.6889,116.6889,116.532,116.5544,13805.0
2015-06-15 13:30:00,156.03,156.03,155.89,155.97,12408.0,116.5694,116.5694,116.4648,116.5245,12408.0
2015-06-15 13:35:00,155.99,156.08,155.98,156.02,9902.0,116.5395,116.6067,116.532,116.5619,9902.0
2015-06-15 13:40:00,156.02,156.03,155.86,155.96,16438.0,116.5619,116.5694,116.4424,116.5171,16438.0
2015-06-15 13:45:00,155.96,155.99,155.87,155.88,13741.0,116.5171,116.5395,116.4498,116.4573,13741.0
2015-06-15 13:50:00,155.9,156.29,155.67,155.93,35498.0,116.4722,116.7636,116.3004,116.4947,35498.0
2015-06-15 13:55:00,155.94,156.05,155.85,156.05,12605.0,116.5021,116.5843,116.4349,116.5843,12605.0
2015-06-15 14:00:00,156.04,156.04,155.86,155.95,15991.0,116.5768,116.5768,116.4424,116.5096,15991.0
2015-06-15 14:05:00,155.93,155.99,155.84,155.97,26618.0,116.4947,116.5395,116.4274,116.5245,26618.0
2015-06-15 14:10:00,155.93,156.03,155.84,155.96,12611.0,116.4947,116.5694,116.4274,116.5171,12611.0
2015-06-15 14:15:00,155.98,156.19,155.97,156.13,11477.0,116.532,116.6889,116.5245,116.6441,11477.0
2015-06-15 14:20:00,156.11,156.11,155.98,156.02,7875.0,116.6291,116.6291,116.532,116.5619,7875.0
2015-06-15 14:25:00,156.03,156.08,155.94,156.0,7922.0,116.5694,116.6067,116.5021,116.547,7922.0
2015-06-15 14:30:00,155.99,156.14,155.96,155.96,9575.0,116.5395,116.6516,116.5171,116.5171,9575.0
2015-06-15 14:35:00,155.95,156.08,155.89,156.04,8029.0,116.5096,116.6067,116.4648,116.5768,8029.0
2015-06-15 14:40:00,156.02,156.13,155.92,156.07,8494.0,116.5619,116.6441,116.4872,116.5993,8494.0
2015-06-15 14:45:00,156.06,156.2,156.02,156.11,12836.0,116.5918,116.6964,116.5619,116.6291,12836.0
2015-06-15 14:50:00,156.08,156.11,155.85,155.87,11566.0,116.6067,116.6291,116.4349,116.4498,11566.0
2015-06-15 14:55:00,155.85,155.94,155.73,155.75,10553.0,116.4349,116.5021,116.3452,116.3602,10553.0
2015-06-15 15:00:00,155.73,155.74,155.53,155.53,15570.0,116.3452,116.3527,116.1958,116.1958,15570.0
2015-06-15 15:05:00,155.52,155.61,155.38,155.47,19792.0,116.1884,116.2556,116.0838,116.151,19792.0
2015-06-15 15:10:00,155.5,155.51,155.35,155.48,16696.0,116.1734,116.1809,116.0613,116.1585,16696.0
2015-06-15 15:15:00,155.47,155.5,155.37,155.4,16764.0,116.151,116.1734,116.0763,116.0987,16764.0
2015-06-15 15:20:00,155.4,155.49,155.38,155.4,14445.0,116.0987,116.1659,116.0838,116.0987,14445.0
2015-06-15 15:25:00,155.42,155.68,155.42,155.67,22496.0,116.1136,116.3079,116.1136,116.3004,22496.0
2015-06-15 15:30:00,155.64,155.85,155.61,155.85,27232.0,116.278,116.4349,116.2556,116.4349,27232.0
2015-06-15 15:35:00,155.84,156.1,155.83,156.1,49406.0,116.4274,116.6217,116.42,116.6217,49406.0
2015-06-15 15:40:00,156.1,156.2,156.05,156.15,44288.0,116.6217,116.6964,116.5843,116.659,44288.0
2015-06-15 15:45:00,156.16,156.21,156.1,156.11,58660.0,116.6665,116.7038,116.6217,116.6291,58660.0
2015-06-15 15:50:00,155.98,156.19,155.9,156.02,81927.0,116.532,116.6889,116.4722,116.5619,81927.0
2015-06-15 15:55:00,156.01,156.15,155.98,156.11,94495.0,116.5544,116.659,116.532,116.6291,94495.0
2015-06-16 09:30:00,155.81,156.0,155.09,155.4,62889.0,116.405,116.547,115.8671,116.0987,62889.0
2015-06-16 09:35:00,155.52,156.8,155.47,156.51,30130.0,116.1884,117.1446,116.151,116.928,30130.0
2015-06-16 09:40:00,156.36,156.79,156.36,156.5,23887.0,116.8159,117.1372,116.8159,116.9205,23887.0
2015-06-16 09:45:00,156.54,156.77,156.26,156.43,33077.0,116.9504,117.1222,116.7412,116.8682,33077.0
2015-06-16 09:50:00,156.44,156.44,155.8,156.22,21350.0,116.8757,116.8757,116.3975,116.7113,21350.0
2015-06-16 09:55:00,156.32,156.7,156.28,156.67,16118.0,116.786,117.0699,116.7561,117.0475,16118.0
2015-06-16 10:00:00,156.64,156.64,156.03,156.03,14870.0,117.0251,117.0251,116.5694,116.5694,14870.0
2015-06-16 10:05:00,156.04,156.32,155.9,156.05,19358.0,116.5768,116.786,116.4722,116.5843,19358.0
2015-06-16 10:10:00,155.93,155.97,155.23,155.23,28081.0,116.4947,116.5245,115.9717,115.9717,28081.0
2015-06-16 10:15:00,155.29,155.36,155.13,155.21,40584.0,116.0165,116.0688,115.897,115.9568,40584.0
2015-06-16 10:20:00,155.22,155.32,155.09,155.31,26509.0,115.9642,116.0389,115.8671,116.0315,26509.0
2015-06-16 10:25:00,155.26,155.49,155.11,155.34,22804.0,115.9941,116.1659,115.882,116.0539,22804.0
2015-06-16 10:30:00,155.31,155.64,155.28,155.32,14192.0,116.0315,116.278,116.009,116.0389,14192.0
2015-06-16 10:35:00,155.32,155.48,155.21,155.44,9622.0,116.0389,116.1585,115.9568,116.1286,9622.0
2015-06-16 10:40:00,155.47,155.69,155.47,155.65,8986.0,116.151,116.3154,116.151,116.2855,8986.0
2015-06-16 10:45:00,155.68,155.81,155.59,155.76,9755.0,116.3079,116.405,116.2406,116.3677,9755.0
2015-06-16 10:50:00,155.74,155.78,155.57,155.65,7830.0,116.3527,116.3826,116.2257,116.2855,7830.0
2015-06-16 10:55:00,155.64,155.69,155.45,155.58,10782.0,116.278,116.3154,116.1361,116.2332,10782.0
2015-06-16 11:00:00,155.57,155.57,155.43,155.45,20971.0,116.2257,116.2257,116.1211,116.1361,20971.0
2015-06-16 11:05:00,155.45,155.69,155.4,155.61,7109.0,116.1361,116.3154,116.0987,116.2556,7109.0
2015-06-16 11:10:00,155.69,156.03,155.69,156.02,17742.0,116.3154,116.5694,116.3154,116.5619,17742.0
2015-06-16 11:15:00,156.02,156.21,155.97,156.04,14326.0,116.5619,116.7038,116.5245,116.5768,14326.0
2015-06-16 11:20:00,156.07,156.18,156.01,156.05,17455.0,116.5993,116.6814,116.5544,116.5843,17455.0
2015-06-16 11:25:00,156.09,156.15,155.94,155.99,24368.0,116.6142,116.659,116.5021,116.5395,24368.0
2015-06-16 11:30:00,156.02,156.11,155.99,156.09,8334.0,116.5619,116.6291,116.5395,116.6142,8334.0
2015-06-16 11:35:00,156.07,156.11,155.99,156.04,8031.0,116.5993,116.6291,116.5395,116.5768,8031.0
2015-06-16 11:40:00,156.09,156.13,156.04,156.1,10253.0,116.6142,116.6441,116.5768,116.6217,10253.0
2015-06-16 11:45:00,156.14,156.14,155.96,155.99,17146.0,116.6516,116.6516,116.5171,116.5395,17146.0
2015-06-16 11:50:00,156.01,156.14,155.95,156.0,8161.0,116.5544,116.6516,116.5096,116.547,8161.0
2015-06-16 11:55:00,155.96,156.02,155.93,155.98,11262.0,116.5171,116.5619,116.4947,116.532,11262.0
2015-06-16 12:00:00,155.99,156.04,155.94,155.97,11740.0,116.5395,116.5768,116.5021,116.5245,11740.0
2015-06-16 12:05:00,155.96,156.06,155.85,155.92,32204.0,116.5171,116.5918,116.4349,116.4872,32204.0
2015-06-16 12:10:00,155.88,156.07,155.86,156.04,11716.0,116.4573,116.5993,116.4424,116.5768,11716.0
2015-06-16 12:15:00,156.07,156.3,156.07,156.27,6166.0,116.5993,116.7711,116.5993,116.7487,6166.0
2015-06-16 12:20:00,156.33,156.39,156.28,156.32,5351.0,116.7935,116.8383,116.7561,116.786,5351.0
2015-06-16 12:25:00,156.37,156.44,156.31,156.4,8399.0,116.8234,116.8757,116.7786,116.8458,8399.0
2015-06-16 12:30:00,156.43,156.48,156.35,156.41,11428.0,116.8682,116.9056,116.8084,116.8533,11428.0
2015-06-16 12:35:00,156.43,156.7,156.39,156.59,13322.0,116.8682,117.0699,116.8383,116.9877,13322.0
2015-06-16 12:40:00,156.61,156.66,156.42,156.52,8268.0,117.0027,117.04,116.8607,116.9354,8268.0
2015-06-16 12:45:00,156.49,156.54,156.42,156.42,12119.0,116.913,116.9504,116.8607,116.8607,12119.0
2015-06-16 12:50:00,156.42,156.46,156.32,156.38,7710.0,116.8607,116.8906,116.786,116.8309,7710.0
2015-06-16 12:55:00,156.36,156.62,156.35,156.47,12061.0,116.8159,117.0102,116.8084,116.8981,12061.0
2015-06-16 13:00:00,156.48,156.69,156.48,156.63,9171.0,116.9056,117.0625,116.9056,117.0176,9171.0
2015-06-16 13:05:00,156.61,156.64,156.54,156.57,4070.0,117.0027,117.0251,116.9504,116.9728,4070.0
2015-06-16 13:10:00,156.57,156.58,156.37,156.51,8403.0,116.9728,116.9803,116.8234,116.928,8403.0
2015-06-16 13:15:00,156.51,156.61,156.51,156.56,5924.0,116.928,117.0027,116.928,116.9653,5924.0
2015-06-16 13:20:00,156.56,156.61,156.49,156.55,6314.0,116.9653,117.0027,116.913,116.9579,6314.0
2015-06-16 13:25:00,156.54,156.65,156.53,156.65,8652.0,116.9504,117.0326,116.9429,117.0326,8652.0
2015-06-16 13:30:00,156.66,156.76,156.53,156.6,12968.0,117.04,117.1148,116.9429,116.9952,12968.0
2015-06-16 13:35:00,156.54,156.61,156.47,156.61,7301.0,116.9504,117.0027,116.8981,117.0027,7301.0
2015-06-16 13:40:00,156.62,156.69,156.5,156.5,9339.0,117.0102,117.0625,116.9205,116.9205,9339.0
2015-06-16 13:45:00,156.53,156.59,156.43,156.55,8459.0,116.9429,116.9877,116.8682,116.9579,8459.0
2015-06-16 13:50:00,156.54,156.58,156.43,156.44,4475.0,116.9504,116.9803,116.8682,116.8757,4475.0
2015-06-16 13:55:00,156.46,156.56,156.39,156.39,8824.0,116.8906,116.9653,116.8383,116.8383,8824.0
2015-06-16 14:00:00,156.4,156.55,156.4,156.49,11398.0,116.8458,116.9579,116.8458,116.913,11398.0
2015-06-16 14:05:00,156.53,156.73,156.48,156.66,9630.0,116.9429,117.0923,116.9056,117.04,9630.0
2015-06-16 14:10:00,156.66,156.81,156.59,156.69,21500.0,117.04,117.1521,116.9877,117.0625,21500.0
2015-06-16 14:15:00,156.64,156.77,156.56,156.66,12311.0,117.0251,117.1222,116.9653,117.04,12311.0
2015-06-16 14:20:00,156.64,156.7,156.61,156.64,6662.0,117.0251,117.0699,117.0027,117.0251,6662.0
2015-06-16 14:25:00,156.63,156.64,156.51,156.59,7469.0,117.0176,117.0251,116.928,116.9877,7469.0
2015-06-16 14:30:00,156.65,156.73,156.6,156.64,14180.0,117.0326,117.0923,116.9952,117.0251,14180.0
2015-06-16 14:35:00,156.66,156.75,156.64,156.68,9611.0,117.04,117.1073,117.0251,117.055,9611.0
2015-06-16 14:40:00,156.68,156.71,156.61,156.62,8789.0,117.055,117.0774,117.0027,117.0102,8789.0
2015-06-16 14:45:00,156.62,156.63,156.53,156.57,9825.0,117.0102,117.0176,116.9429,116.9728,9825.0
2015-06-16 14:50:00,156.57,156.7,156.57,156.64,12345.0,116.9728,117.0699,116.9728,117.0251,12345.0
2015-06-16 14:55:00,156.67,156.71,156.63,156.71,12470.0,117.0475,117.0774,117.0176,117.0774,12470.0
2015-06-16 15:00:00,156.71,156.72,156.59,156.61,14263.0,117.0774,117.0849,116.9877,117.0027,14263.0
2015-06-16 15:05:00,156.6,156.64,156.44,156.46,23200.0,116.9952,117.0251,116.8757,116.8906,23200.0
2015-06-16 15:10:00,156.49,156.59,156.38,156.41,28304.0,116.913,116.9877,116.8309,116.8533,28304.0
2015-06-16 15:15:00,156.42,156.45,156.26,156.3,26882.0,116.8607,116.8832,116.7412,116.7711,26882.0
2015-06-16 15:20:00,156.3,156.34,156.23,156.27,16576.0,116.7711,116.801,116.7188,116.7487,16576.0
2015-06-16 15:25:00,156.3,156.33,156.24,156.29,23390.0,116.7711,116.7935,116.7263,116.7636,23390.0
2015-06-16 15:30:00,156.28,156.36,156.17,156.21,40956.0,116.7561,116.8159,116.674,116.7038,40956.0
2015-06-16 15:35:00,156.2,156.27,156.14,156.19,27390.0,116.6964,116.7487,116.6516,116.6889,27390.0
2015-06-16 15:40:00,156.19,156.26,156.05,156.08,22558.0,116.6889,116.7412,116.5843,116.6067,22558.0
2015-06-16 15:45:00,156.09,156.33,155.93,156.3,51961.0,116.6142,116.7935,116.4947,116.7711,51961.0
2015-06-16 15:50:00,156.3,156.3,156.11,156.17,30477.0,116.7711,116.7711,116.6291,116.674,30477.0
2015-06-16 15:55:00,156.17,156.24,156.04,156.24,73111.0,116.674,116.7263,116.5768,116.7263,73111.0
2015-06-17 09:30:00,156.79,156.98,156.33,156.5,44594.0,117.1372,117.2791,116.7935,116.9205,44594.0
2015-06-17 09:35:00,156.56,156.63,156.0,156.27,18064.0,116.9653,117.0176,116.547,116.7487,18064.0
2015-06-17 09:40:00,156.37,156.54,156.24,156.47,15889.0,116.8234,116.9504,116.7263,116.8981,15889.0
2015-06-17 09:45:00,156.55,156.79,156.4,156.58,14300.0,116.9579,117.1372,116.8458,116.9803,14300.0
2015-06-17 09:50:00,156.58,156.58,156.04,156.04,23917.0,116.9803,116.9803,116.5768,116.5768,23917.0
2015-06-17 09:55:00,156.03,156.71,156.03,156.64,15909.0,116.5694,117.0774,116.5694,117.0251,15909.0
2015-06-17 10:00:00,156.67,156.78,156.35,156.44,15117.0,117.0475,117.1297,116.8084,116.8757,15117.0
2015-06-17 10:05:00,156.47,156.67,156.47,156.64,17487.0,116.8981,117.0475,116.8981,117.0251,17487.0
2015-06-17 10:10:00,156.58,156.67,156.36,156.36,49437.0,116.9803,117.0475,116.8159,116.8159,49437.0
2015-06-17 10:15:00,156.47,156.6,156.41,156.52,23090.0,116.8981,116.9952,116.8533,116.9354,23090.0
2015-06-17 10:20:00,156.55,156.62,156.41,156.48,18970.0,116.9579,117.0102,116.8533,116.9056,18970.0
2015-06-17 10:25:00,156.48,156.63,156.36,156.51,9567.0,116.9056,117.0176,116.8159,116.928,9567.0
2015-06-17 10:30:00,156.45,156.63,156.44,156.55,12756.0,116.8832,117.0176,116.8757,116.9579,12756.0
2015-06-17 10:35:00,156.56,156.72,156.56,156.72,6204.0,116.9653,117.0849,116.9653,117.0849,6204.0
2015-06-17 10:40:00,156.69,156.78,156.58,156.58,26624.0,117.0625,117.1297,116.9803,116.9803,26624.0
2015-06-17 10:45:00,156.59,156.75,156.53,156.64,24501.0,116.9877,117.1073,116.9429,117.0251,24501.0
2015-06-17 10:50:00,156.66,156.67,156.5,156.65,44520.0,117.04,117.0475,116.9205,117.0326,44520.0
2015-06-17 10:55:00,156.65,156.65,156.43,156.47,28252.0,117.0326,117.0326,116.8682,116.8981,28252.0
2015-06-17 11:00:00,156.49,156.52,156.37,156.48,18640.0,116.913,116.9354,116.8234,116.9056,18640.0
2015-06-17 11:05:00,156.44,156.51,156.24,156.25,8132.0,116.8757,116.928,116.7263,116.7337,8132.0
2015-06-17 11:10:00,156.25,156.32,156.13,156.13,40379.0,116.7337,116.786,116.6441,116.6441,40379.0
2015-06-17 11:15:00,156.17,156.17,155.97,156.0,16335.0,116.674,116.674,116.5245,116.547,16335.0
2015-06-17 11:20:00,156.03,156.22,155.99,156.19,12218.0,116.5694,116.7113,116.5395,116.6889,12218.0
2015-06-17 11:25:00,156.15,156.18,155.79,155.9,23304.0,116.659,116.6814,116.3901,116.4722,23304.0
2015-06-17 11:30:00,155.86,156.05,155.81,156.05,12817.0,116.4424,116.5843,116.405,116.5843,12817.0
2015-06-17 11:35:00,156.04,156.13,155.96,156.11,13681.0,116.5768,116.6441,116.5171,116.6291,13681.0
2015-06-17 11:40:00,156.09,156.14,156.01,156.04,9222.0,116.6142,116.6516,116.5544,116.5768,9222.0
2015-06-17 11:45:00,156.06,156.06,155.76,155.81,15505.0,116.5918,116.5918,116.3677,116.405,15505.0
2015-06-17 11:50:00,155.83,155.96,155.75,155.9,27366.0,116.42,116.5171,116.3602,116.4722,27366.0
2015-06-17 11:55:00,155.94,155.97,155.67,155.75,50810.0,116.5021,116.5245,116.3004,116.3602,50810.0
2015-06-17 12:00:00,155.74,156.02,155.74,155.96,82926.0,116.3527,116.5619,116.3527,116.5171,82926.0
2015-06-17 12:05:00,156.01,156.02,155.63,155.76,18883.0,116.5544,116.5619,116.2705,116.3677,18883.0
2015-06-17 12:10:00,155.75,155.76,155.57,155.58,15558.0,116.3602,116.3677,116.2257,116.2332,15558.0
2015-06-17 12:15:00,155.62,155.66,155.37,155.48,17357.0,116.2631,116.2929,116.0763,116.1585,17357.0
2015-06-17 12:20:00,155.48,155.71,155.48,155.71,7567.0,116.1585,116.3303,116.1585,116.3303,7567.0
2015-06-17 12:25:00,155.72,155.75,155.67,155.67,7503.0,116.3378,116.3602,116.3004,116.3004,7503.0
2015-06-17 12:30:00,155.7,155.7,155.57,155.58,11569.0,116.3228,116.3228,116.2257,116.2332,11569.0
2015-06-17 12:35:00,155.58,155.71,155.54,155.66,11790.0,116.2332,116.3303,116.2033,116.2929,11790.0
2015-06-17 12:40:00,155.64,155.65,155.33,155.34,22969.0,116.278,116.2855,116.0464,116.0539,22969.0
2015-06-17 12:45:00,155.36,155.45,155.27,155.43,14411.0,116.0688,116.1361,116.0016,116.1211,14411.0
2015-06-17 12:50:00,155.45,155.48,155.28,155.43,9008.0,116.1361,116.1585,116.009,116.1211,9008.0
2015-06-17 12:55:00,155.4,155.5,155.18,155.21,16612.0,116.0987,116.1734,115.9343,115.9568,16612.0
2015-06-17 13:00:00,155.2,155.2,155.05,155.17,22037.0,115.9493,115.9493,115.8372,115.9269,22037.0
2015-06-17 13:05:00,155.17,155.2,155.06,155.15,27455.0,115.9269,115.9493,115.8447,115.9119,27455.0
2015-06-17 13:10:00,155.19,155.27,155.08,155.17,13779.0,115.9418,116.0016,115.8596,115.9269,13779.0
2015-06-17 13:15:00,155.16,155.2,155.11,155.16,14482.0,115.9194,115.9493,115.882,115.9194,14482.0
2015-06-17 13:20:00,155.16,155.32,155.05,155.32,32039.0,115.9194,116.0389,115.8372,116.0389,32039.0
2015-06-17 13:25:00,155.29,155.39,155.18,155.2,14289.0,116.0165,116.0912,115.9343,115.9493,14289.0
2015-06-17 13:30:00,155.21,155.24,155.07,155.19,14700.0,115.9568,115.9792,115.8522,115.9418,14700.0
2015-06-17 13:35:00,155.21,155.24,155.1,155.15,13713.0,115.9568,115.9792,115.8746,115.9119,13713.0
2015-06-17 13:40:00,155.23,155.25,155.11,155.12,28112.0,115.9717,115.9866,115.882,115.8895,28112.0
2015-06-17 13:45:00,155.16,155.46,155.14,155.29,16614.0,115.9194,116.1435,115.9045,116.0165,16614.0
2015-06-17 13:50:00,155.29,155.42,155.14,155.4,12486.0,116.0165,116.1136,115.9045,116.0987,12486.0
2015-06-17 13:55:00,155.43,155.48,155.29,155.34,9190.0,116.1211,116.1585,116.0165,116.0539,9190.0
2015-06-17 14:00:00,155.29,155.85,154.88,155.8,99611.0,116.0165,116.4349,115.7102,116.3975,99611.0
2015-06-17 14:05:00,155.77,156.15,155.5,156.14,21294.0,116.3751,116.659,116.1734,116.6516,21294.0
2015-06-17 14:10:00,156.11,156.11,155.65,155.78,25156.0,116.6291,116.6291,116.2855,116.3826,25156.0
2015-06-17 14:15:00,155.8,155.91,155.47,155.47,25898.0,116.3975,116.4797,116.151,116.151,25898.0
2015-06-17 14:20:00,155.47,155.54,155.05,155.23,29670.0,116.151,116.2033,115.8372,115.9717,29670.0
2015-06-17 14:25:00,155.2,155.65,155.19,155.55,17018.0,115.9493,116.2855,115.9418,116.2108,17018.0
2015-06-17 14:30:00,155.5,155.78,155.36,155.71,68347.0,116.1734,116.3826,116.0688,116.3303,68347.0
2015-06-17 14:35:00,155.75,155.85,155.49,155.83,33486.0,116.3602,116.4349,116.1659,116.42,33486.0
2015-06-17 14:40:00,155.94,156.42,155.9,156.31,32114.0,116.5021,116.8607,116.4722,116.7786,32114.0
2015-06-17 14:45:00,156.24,156.5,156.24,156.29,20933.0,116.7263,116.9205,116.7263,116.7636,20933.0
2015-06-17 14:50:00,156.28,156.57,156.25,156.5,28995.0,116.7561,116.9728,116.7337,116.9205,28995.0
2015-06-17 14:55:00,156.51,156.58,156.32,156.46,19327.0,116.928,116.9803,116.786,116.8906,19327.0
2015-06-17 15:00:00,156.46,156.58,156.3,156.34,33685.0,116.8906,116.9803,116.7711,116.801,33685.0
2015-06-17 15:05:00,156.35,156.35,156.09,156.13,19818.0,116.8084,116.8084,116.6142,116.6441,19818.0
2015-06-17 15:10:00,156.12,156.27,156.04,156.19,16072.0,116.6366,116.7487,116.5768,116.6889,16072.0
2015-06-17 15:15:00,156.22,156.43,156.22,156.26,44450.0,116.7113,116.8682,116.7113,116.7412,44450.0
2015-06-17 15:20:00,156.26,156.45,156.25,156.35,22986.0,116.7412,116.8832,116.7337,116.8084,22986.0
2015-06-17 15:25:00,156.36,156.48,156.3,156.44,14978.0,116.8159,116.9056,116.7711,116.8757,14978.0
2015-06-17 15:30:00,156.41,156.5,156.33,156.42,26385.0,116.8533,116.9205,116.7935,116.8607,26385.0
2015-06-17 15:35:00,156.4,156.5,156.32,156.36,33717.0,116.8458,116.9205,116.786,116.8159,33717.0
2015-06-17 15:40:00,156.33,156.38,156.16,156.2,32956.0,116.7935,116.8309,116.6665,116.6964,32956.0
2015-06-17 15:45:00,156.2,156.22,155.76,155.84,72126.0,116.6964,116.7113,116.3677,116.4274,72126.0
2015-06-17 15:50:00,155.91,156.02,155.8,155.94,111252.0,116.4797,116.5619,116.3975,116.5021,111252.0
2015-06-17 15:55:00,155.94,155.95,155.56,155.64,205732.0,116.5021,116.5096,116.2182,116.278,205732.0
2015-06-18 09:30:00,156.33,157.18,156.31,156.96,78261.0,116.7935,117.4285,116.7786,117.2642,78261.0
2015-06-18 09:35:00,157.09,157.55,157.01,157.31,40523.0,117.3613,117.705,117.3015,117.5257,40523.0
2015-06-18 09:40:00,157.45,158.05,157.38,158.0,46592.0,117.6302,118.0785,117.578,118.0412,46592.0
2015-06-18 09:45:00,157.96,158.86,157.92,158.8,59410.0,118.0113,118.6837,117.9814,118.6388,59410.0
2015-06-18 09:50:00,158.8,158.89,158.52,158.77,45291.0,118.6388,118.7061,118.4296,118.6164,45291.0
2015-06-18 09:55:00,158.76,158.88,158.45,158.79,27506.0,118.6089,118.6986,118.3773,118.6314,27506.0
2015-06-18 10:00:00,158.79,158.93,158.59,158.72,48406.0,118.6314,118.7359,118.4819,118.5791,48406.0
2015-06-18 10:05:00,158.79,159.29,158.73,159.12,88320.0,118.6314,119.0049,118.5865,118.8779,88320.0
2015-06-18 10:10:00,159.16,159.79,159.13,159.74,94297.0,118.9078,119.3785,118.8854,119.3411,94297.0
2015-06-18 10:15:00,159.75,159.87,159.44,159.5,52739.0,119.3486,119.4382,119.117,119.1618,52739.0
2015-06-18 10:20:00,159.52,160.3,159.48,160.3,97491.0,119.1767,119.7595,119.1469,119.7595,97491.0
2015-06-18 10:25:00,160.24,160.47,160.03,160.24,44598.0,119.7146,119.8865,119.5578,119.7146,44598.0
2015-06-18 10:30:00,160.24,160.36,159.79,160.0,43387.0,119.7146,119.8043,119.3785,119.5353,43387.0
2015-06-18 10:35:00,159.93,160.0,159.81,159.93,27226.0,119.483,119.5353,119.3934,119.483,27226.0
2015-06-18 10:40:00,159.95,160.5,159.93,160.41,29579.0,119.498,119.9089,119.483,119.8417,29579.0
2015-06-18 10:45:00,160.44,160.51,160.0,160.28,61769.0,119.8641,119.9164,119.5353,119.7445,61769.0
2015-06-18 10:50:00,160.27,160.43,160.19,160.25,41451.0,119.7371,119.8566,119.6773,119.7221,41451.0
2015-06-18 10:55:00,160.28,160.49,160.27,160.4,28586.0,119.7445,119.9014,119.7371,119.8342,28586.0
2015-06-18 11:00:00,160.41,160.5,160.29,160.4,40303.0,119.8417,119.9089,119.752,119.8342,40303.0
2015-06-18 11:05:00,160.42,160.51,160.32,160.37,60009.0,119.8491,119.9164,119.7744,119.8118,60009.0
2015-06-18 11:10:00,160.34,160.45,160.31,160.39,33712.0,119.7894,119.8715,119.7669,119.8267,33712.0
2015-06-18 11:15:00,160.42,160.44,160.21,160.22,50622.0,119.8491,119.8641,119.6922,119.6997,50622.0
2015-06-18 11:20:00,160.22,160.3,160.18,160.24,20443.0,119.6997,119.7595,119.6698,119.7146,20443.0
2015-06-18 11:25:00,160.26,160.5,160.24,160.46,24388.0,119.7296,119.9089,119.7146,119.879,24388.0
2015-06-18 11:30:00,160.47,160.58,160.36,160.37,35120.0,119.8865,119.9687,119.8043,119.8118,35120.0
2015-06-18 11:35:00,160.38,160.57,160.32,160.39,27441.0,119.8192,119.9612,119.7744,119.8267,27441.0
2015-06-18 11:40:00,160.45,160.5,160.32,160.37,39515.0,119.8715,119.9089,119.7744,119.8118,39515.0
2015-06-18 11:45:00,160.37,160.47,160.32,160.36,41632.0,119.8118,119.8865,119.7744,119.8043,41632.0
2015-06-18 11:50:00,160.35,160.58,160.34,160.36,20908.0,119.7968,119.9687,119.7894,119.8043,20908.0
2015-06-18 11:55:00,160.33,160.5,160.29,160.38,20004.0,119.7819,119.9089,119.752,119.8192,20004.0
2015-06-18 12:00:00,160.34,160.46,160.32,160.46,20759.0,119.7894,119.879,119.7744,119.879,20759.0
2015-06-18 12:05:00,160.43,160.5,160.33,160.48,18961.0,119.8566,119.9089,119.7819,119.8939,18961.0
2015-06-18 12:10:00,160.47,160.51,160.43,160.46,17317.0,119.8865,119.9164,119.8566,119.879,17317.0
2015-06-18 12:15:00,160.48,160.51,160.41,160.47,25746.0,119.8939,119.9164,119.8417,119.8865,25746.0
2015-06-18 12:20:00,160.41,160.53,160.38,160.46,31945.0,119.8417,119.9313,119.8192,119.879,31945.0
2015-06-18 12:25:00,160.5,160.5,160.31,160.31,15265.0,119.9089,119.9089,119.7669,119.7669,15265.0
2015-06-18 12:30:00,160.3,160.7,160.3,160.64,16072.0,119.7595,120.0583,119.7595,120.0135,16072.0
2015-06-18 12:35:00,160.64,160.71,160.31,160.4,18180.0,120.0135,120.0658,119.7669,119.8342,18180.0
2015-06-18 12:40:00,160.52,160.6,160.43,160.43,14079.0,119.9238,119.9836,119.8566,119.8566,14079.0
2015-06-18 12:45:00,160.42,160.5,160.13,160.19,18113.0,119.8491,119.9089,119.6325,119.6773,18113.0
2015-06-18 12:50:00,160.18,160.19,159.73,159.8,48490.0,119.6698,119.6773,119.3336,119.3859,48490.0
2015-06-18 12:55:00,159.81,159.95,159.71,159.87,32549.0,119.3934,119.498,119.3187,119.4382,32549.0
2015-06-18 13:00:00,159.85,160.18,159.85,160.01,13486.0,119.4233,119.6698,119.4233,119.5428,13486.0
2015-06-18 13:05:00,159.98,160.69,159.97,160.24,49186.0,119.5204,120.0508,119.5129,119.7146,49186.0
2015-06-18 13:10:00,160.26,160.33,160.14,160.24,17852.0,119.7296,119.7819,119.6399,119.7146,17852.0
2015-06-18 13:15:00,160.2,160.21,160.0,160.02,13590.0,119.6848,119.6922,119.5353,119.5503,13590.0
2015-06-18 13:20:00,160.05,160.06,159.79,159.85,26222.0,119.5727,119.5802,119.3785,119.4233,26222.0
2015-06-18 13:25:00,159.86,159.93,159.7,159.74,35086.0,119.4307,119.483,119.3112,119.3411,35086.0
2015-06-18 13:30:00,159.72,159.84,159.71,159.77,28349.0,119.3262,119.4158,119.3187,119.3635,28349.0
2015-06-18 13:35:00,159.76,159.8,159.7,159.72,23801.0,119.356,119.3859,119.3112,119.3262,23801.0
2015-06-18 13:40:00,159.73,159.78,159.68,159.69,30665.0,119.3336,119.371,119.2963,119.3037,30665.0
2015-06-18 13:45:00,159.7,159.73,159.38,159.38,26276.0,119.3112,119.3336,119.0721,119.0721,26276.0
2015-06-18 13:50:00,159.41,159.57,159.39,159.44,29160.0,119.0946,119.2141,119.0796,119.117,29160.0
2015-06-18 13:55:00,159.45,159.8,159.45,159.8,17565.0,119.1244,119.3859,119.1244,119.3859,17565.0
2015-06-18 14:00:00,159.78,159.97,159.76,159.97,28520.0,119.371,119.5129,119.356,119.5129,28520.0
2015-06-18 14:05:00,159.96,160.16,159.94,160.1,34653.0,119.5055,119.6549,119.4905,119.6101,34653.0
2015-06-18 14:10:00,160.11,160.16,160.09,160.12,26435.0,119.6175,119.6549,119.6026,119.625,26435.0
2015-06-18 14:15:00,160.16,160.16,160.0,160.0,32146.0,119.6549,119.6549,119.5353,119.5353,32146.0
2015-06-18 14:20:00,159.99,160.11,159.9,160.11,20243.0,119.5279,119.6175,119.4606,119.6175,20243.0
2015-06-18 14:25:00,160.11,160.24,160.04,160.24,19207.0,119.6175,119.7146,119.5652,119.7146,19207.0
2015-06-18 14:30:00,160.25,160.27,160.1,160.19,17767.0,119.7221,119.7371,119.6101,119.6773,17767.0
2015-06-18 14:35:00,160.18,160.23,160.1,160.23,17257.0,119.6698,119.7072,119.6101,119.7072,17257.0
2015-06-18 14:40:00,160.22,160.43,160.21,160.38,20638.0,119.6997,119.8566,119.6922,119.8192,20638.0
2015-06-18 14:45:00,160.35,160.57,160.31,160.55,22498.0,119.7968,119.9612,119.7669,119.9462,22498.0
2015-06-18 14:50:00,160.55,160.77,160.51,160.6,33274.0,119.9462,120.1106,119.9164,119.9836,33274.0
2015-06-18 14:55:00,160.6,160.71,160.5,160.64,21315.0,119.9836,120.0658,119.9089,120.0135,21315.0
2015-06-18 15:00:00,160.65,160.65,160.38,160.41,25009.0,120.021,120.021,119.8192,119.8417,25009.0
2015-06-18 15:05:00,160.4,160.44,160.15,160.15,30400.0,119.8342,119.8641,119.6474,119.6474,30400.0
2015-06-18 15:10:00,160.11,160.17,160.05,160.14,19409.0,119.6175,119.6623,119.5727,119.6399,19409.0
2015-06-18 15:15:00,160.13,160.34,160.13,160.26,32357.0,119.6325,119.7894,119.6325,119.7296,32357.0
2015-06-18 15:20:00,160.27,160.28,160.05,160.17,37249.0,119.7371,119.7445,119.5727,119.6623,37249.0
2015-06-18 15:25:00,160.17,160.41,160.09,160.38,24322.0,119.6623,119.8417,119.6026,119.8192,24322.0
2015-06-18 15:30:00,160.4,160.5,160.33,160.33,28449.0,119.8342,119.9089,119.7819,119.7819,28449.0
2015-06-18 15:35:00,160.33,160.36,159.94,159.98,50786.0,119.7819,119.8043,119.4905,119.5204,50786.0
2015-06-18 15:40:00,159.98,160.09,159.95,160.05,46135.0,119.5204,119.6026,119.498,119.5727,46135.0
2015-06-18 15:45:00,160.02,160.12,159.98,159.99,41037.0,119.5503,119.625,119.5204,119.5279,41037.0
2015-06-18 15:50:00,160.0,160.16,159.99,160.02,57465.0,119.5353,119.6549,119.5279,119.5503,57465.0
2015-06-18 15:55:00,160.02,160.12,159.86,160.12,111303.0,119.5503,119.625,119.4307,119.625,111303.0
2015-06-19 09:30:00,160.32,161.43,160.13,161.24,1097975.0,119.7744,120.6037,119.6325,120.4617,1097975.0
2015-06-19 09:35:00,161.31,161.39,160.2,160.4,44669.0,120.514,120.5738,119.6848,119.8342,44669.0
2015-06-19 09:40:00,160.26,160.81,160.26,160.62,29932.0,119.7296,120.1405,119.7296,119.9985,29932.0
2015-06-19 09:45:00,160.63,160.63,159.87,160.07,31682.0,120.006,120.006,119.4382,119.5876,31682.0
2015-06-19 09:50:00,160.07,160.6,160.06,160.34,27643.0,119.5876,119.9836,119.5802,119.7894,27643.0
2015-06-19 09:55:00,160.33,160.49,160.06,160.23,19335.0,119.7819,119.9014,119.5802,119.7072,19335.0
2015-06-19 10:00:00,160.37,160.37,159.85,159.85,28481.0,119.8118,119.8118,119.4233,119.4233,28481.0
2015-06-19 10:05:00,159.77,160.3,159.77,160.09,32067.0,119.3635,119.7595,119.3635,119.6026,32067.0
2015-06-19 10:10:00,160.1,160.86,160.1,160.85,50962.0,119.6101,120.1778,119.6101,120.1704,50962.0
2015-06-19 10:15:00,160.86,161.0,160.82,160.88,45469.0,120.1778,120.2824,120.148,120.1928,45469.0
2015-06-19 10:20:00,160.91,161.31,160.86,161.23,38256.0,120.2152,120.514,120.1778,120.4543,38256.0
2015-06-19 10:25:00,161.27,161.31,161.11,161.2,55410.0,120.4842,120.514,120.3646,120.4319,55410.0
2015-06-19 10:30:00,161.2,161.2,160.92,160.99,76573.0,120.4319,120.4319,120.2227,120.275,76573.0
2015-06-19 10:35:00,160.96,161.17,160.88,160.97,34980.0,120.2526,120.4094,120.1928,120.26,34980.0
2015-06-19 10:40:00,160.99,161.21,160.96,161.21,34376.0,120.275,120.4393,120.2526,120.4393,34376.0
2015-06-19 10:45:00,161.21,161.6,161.2,161.6,54784.0,120.4393,120.7307,120.4319,120.7307,54784.0
2015-06-19 10:50:00,161.56,162.0,161.56,161.95,62515.0,120.7008,121.0295,120.7008,120.9922,62515.0
2015-06-19 10:55:00,161.95,162.23,161.95,162.18,110486.0,120.9922,121.2014,120.9922,121.164,110486.0
2015-06-19 11:00:00,162.15,162.21,161.78,161.93,36023.0,121.1416,121.1864,120.8652,120.9772,36023.0
2015-06-19 11:05:00,161.94,161.98,161.76,161.83,32255.0,120.9847,121.0146,120.8502,120.9025,32255.0
2015-06-19 11:10:00,161.8,162.0,161.77,161.93,18826.0,120.8801,121.0295,120.8577,120.9772,18826.0
2015-06-19 11:15:00,161.93,161.94,161.7,161.74,26089.0,120.9772,120.9847,120.8054,120.8353,26089.0
2015-06-19 11:20:00,161.76,161.95,161.76,161.95,23754.0,120.8502,120.9922,120.8502,120.9922,23754.0
2015-06-19 11:25:00,161.96,162.2,161.87,161.89,30443.0,120.9996,121.179,120.9324,120.9474,30443.0
2015-06-19 11:30:00,161.92,161.95,161.71,161.79,25351.0,120.9698,120.9922,120.8129,120.8726,25351.0
2015-06-19 11:35:00,161.8,161.86,161.64,161.72,41162.0,120.8801,120.9249,120.7606,120.8203,41162.0
2015-06-19 11:40:00,161.69,161.74,161.61,161.61,9822.0,120.7979,120.8353,120.7382,120.7382,9822.0
2015-06-19 11:45:00,161.6,161.6,161.35,161.44,31049.0,120.7307,120.7307,120.5439,120.6112,31049.0
2015-06-19 11:50:00,161.4,161.4,161.27,161.31,15070.0,120.5813,120.5813,120.4842,120.514,15070.0
2015-06-19 11:55:00,161.31,161.5,161.19,161.3,15780.0,120.514,120.656,120.4244,120.5066,15780.0
2015-06-19 12:00:00,161.29,161.43,161.07,161.34,12675.0,120.4991,120.6037,120.3347,120.5365,12675.0
2015-06-19 12:05:00,161.34,161.47,161.16,161.39,20372.0,120.5365,120.6336,120.402,120.5738,20372.0
2015-06-19 12:10:00,161.37,161.47,161.19,161.3,16302.0,120.5589,120.6336,120.4244,120.5066,16302.0
2015-06-19 12:15:00,161.3,161.43,161.28,161.4,20078.0,120.5066,120.6037,120.4916,120.5813,20078.0
2015-06-19 12:20:00,161.42,161.42,161.27,161.27,8265.0,120.5962,120.5962,120.4842,120.4842,8265.0
2015-06-19 12:25:00,161.3,161.49,161.3,161.37,12176.0,120.5066,120.6485,120.5066,120.5589,12176.0
2015-06-19 12:30:00,161.35,161.38,161.22,161.38,14635.0,120.5439,120.5663,120.4468,120.5663,14635.0
2015-06-19 12:35:00,161.41,161.48,161.31,161.31,10577.0,120.5887,120.641,120.514,120.514,10577.0
2015-06-19 12:40:00,161.33,161.51,161.32,161.46,12379.0,120.529,120.6635,120.5215,120.6261,12379.0
2015-06-19 12:45:00,161.45,161.6,161.45,161.6,23960.0,120.6186,120.7307,120.6186,120.7307,23960.0
2015-06-19 12:50:00,161.56,161.58,161.33,161.44,14109.0,120.7008,120.7158,120.529,120.6112,14109.0
2015-06-19 12:55:00,161.42,161.48,161.35,161.46,20613.0,120.5962,120.641,120.5439,120.6261,20613.0
2015-06-19 13:00:00,161.43,161.46,161.34,161.38,29654.0,120.6037,120.6261,120.5365,120.5663,29654.0
2015-06-19 13:05:00,161.41,161.41,161.0,161.11,23153.0,120.5887,120.5887,120.2824,120.3646,23153.0
2015-06-19 13:10:00,161.1,161.24,161.02,161.15,14507.0,120.3571,120.4617,120.2974,120.3945,14507.0
2015-06-19 13:15:00,161.16,161.3,161.15,161.29,10191.0,120.402,120.5066,120.3945,120.4991,10191.0
2015-06-19 13:20:00,161.31,161.5,161.29,161.44,10500.0,120.514,120.656,120.4991,120.6112,10500.0
2015-06-19 13:25:00,161.41,161.42,161.18,161.3,22039.0,120.5887,120.5962,120.4169,120.5066,22039.0
2015-06-19 13:30:00,161.32,161.61,161.32,161.59,18053.0,120.5215,120.7382,120.5215,120.7232,18053.0
2015-06-19 13:35:00,161.57,161.62,161.44,161.48,11053.0,120.7083,120.7456,120.6112,120.641,11053.0
2015-06-19 13:40:00,161.51,161.65,161.39,161.54,14022.0,120.6635,120.7681,120.5738,120.6859,14022.0
2015-06-19 13:45:00,161.57,161.75,161.57,161.69,25178.0,120.7083,120.8428,120.7083,120.7979,25178.0
2015-06-19 13:50:00,161.7,161.75,161.5,161.59,18559.0,120.8054,120.8428,120.656,120.7232,18559.0
2015-06-19 13:55:00,161.6,161.66,161.53,161.59,18753.0,120.7307,120.7755,120.6784,120.7232,18753.0
2015-06-19 14:00:00,161.6,161.67,161.51,161.53,14379.0,120.7307,120.783,120.6635,120.6784,14379.0
2015-06-19 14:05:00,161.53,161.59,161.4,161.4,20090.0,120.6784,120.7232,120.5813,120.5813,20090.0
2015-06-19 14:10:00,161.39,161.6,161.35,161.49,27734.0,120.5738,120.7307,120.5439,120.6485,27734.0
2015-06-19 14:15:00,161.44,161.46,161.04,161.19,34222.0,120.6112,120.6261,120.3123,120.4244,34222.0
2015-06-19 14:20:00,161.18,161.31,161.0,161.06,23279.0,120.4169,120.514,120.2824,120.3273,23279.0
2015-06-19 14:25:00,161.04,161.08,160.93,161.02,16529.0,120.3123,120.3422,120.2301,120.2974,16529.0
2015-06-19 14:30:00,161.02,161.19,160.96,161.19,18465.0,120.2974,120.4244,120.2526,120.4244,18465.0
2015-06-19 14:35:00,161.21,161.34,161.16,161.3,22750.0,120.4393,120.5365,120.402,120.5066,22750.0
2015-06-19 14:40:00,161.3,161.33,161.22,161.33,8916.0,120.5066,120.529,120.4468,120.529,8916.0
2015-06-19 14:45:00,161.34,161.34,161.16,161.28,13145.0,120.5365,120.5365,120.402,120.4916,13145.0
2015-06-19 14:50:00,161.27,161.28,161.0,161.05,16248.0,120.4842,120.4916,120.2824,120.3198,16248.0
2015-06-19 14:55:00,161.03,161.14,161.02,161.13,14806.0,120.3049,120.387,120.2974,120.3796,14806.0
2015-06-19 15:00:00,161.15,161.19,161.03,161.05,14644.0,120.3945,120.4244,120.3049,120.3198,14644.0
2015-06-19 15:05:00,161.04,161.18,161.02,161.18,20118.0,120.3123,120.4169,120.2974,120.4169,20118.0
2015-06-19 15:10:00,161.17,161.22,161.08,161.15,25309.0,120.4094,120.4468,120.3422,120.3945,25309.0
2015-06-19 15:15:00,161.14,161.14,160.93,160.99,15604.0,120.387,120.387,120.2301,120.275,15604.0
2015-06-19 15:20:00,160.98,161.12,160.82,160.98,26506.0,120.2675,120.3721,120.148,120.2675,26506.0
2015-06-19 15:25:00,161.0,161.13,160.98,161.1,26226.0,120.2824,120.3796,120.2675,120.3571,26226.0
2015-06-19 15:30:00,161.11,161.2,160.98,161.2,41839.0,120.3646,120.4319,120.2675,120.4319,41839.0
2015-06-19 15:35:00,161.19,161.2,161.0,161.13,37207.0,120.4244,120.4319,120.2824,120.3796,37207.0
2015-06-19 15:40:00,161.11,161.15,160.97,160.99,36448.0,120.3646,120.3945,120.26,120.275,36448.0
2015-06-19 15:45:00,160.98,161.16,160.98,161.15,59611.0,120.2675,120.402,120.2675,120.3945,59611.0
2015-06-19 15:50:00,161.17,161.28,160.47,161.13,93263.0,120.4094,120.4916,119.8865,120.3796,93263.0
2015-06-19 15:55:00,161.14,161.19,160.71,160.8,173014.0,120.387,120.4244,120.0658,120.133,173014.0
2015-06-22 09:30:00,161.62,163.26,161.59,163.14,91170.0,120.7456,121.9709,120.7232,121.8812,91170.0
2015-06-22 09:35:00,163.19,163.19,161.61,161.99,28056.0,121.9186,121.9186,120.7382,121.0221,28056.0
2015-06-22 09:40:00,162.16,162.16,161.45,161.45,25844.0,121.1491,121.1491,120.6186,120.6186,25844.0
2015-06-22 09:45:00,161.47,162.79,161.47,162.35,17890.0,120.6336,121.6197,120.6336,121.291,17890.0
2015-06-22 09:50:00,162.26,163.06,162.26,162.71,13160.0,121.2238,121.8215,121.2238,121.56,13160.0
2015-06-22 09:55:00,162.65,163.0,162.65,162.91,9350.0,121.5151,121.7766,121.5151,121.7094,9350.0
2015-06-22 10:00:00,162.85,163.02,162.64,162.8,17949.0,121.6646,121.7916,121.5077,121.6272,17949.0
2015-06-22 10:05:00,162.83,163.08,162.77,163.03,26113.0,121.6496,121.8364,121.6048,121.799,26113.0
2015-06-22 10:10:00,163.09,163.16,162.65,162.74,19981.0,121.8439,121.8962,121.5151,121.5824,19981.0
2015-06-22 10:15:00,162.78,162.96,162.55,162.75,19473.0,121.6123,121.7467,121.4404,121.5899,19473.0
2015-06-22 10:20:00,162.7,162.7,162.34,162.61,18055.0,121.5525,121.5525,121.2835,121.4853,18055.0
2015-06-22 10:25:00,162.58,162.93,162.52,162.87,13959.0,121.4628,121.7243,121.418,121.6795,13959.0
2015-06-22 10:30:00,162.84,162.94,162.52,162.58,20279.0,121.6571,121.7318,121.418,121.4628,20279.0
2015-06-22 10:35:00,162.68,162.89,162.61,162.85,9510.0,121.5376,121.6944,121.4853,121.6646,9510.0
2015-06-22 10:40:00,162.87,163.04,162.83,162.84,23322.0,121.6795,121.8065,121.6496,121.6571,23322.0
2015-06-22 10:45:00,162.91,163.03,162.64,162.7,17464.0,121.7094,121.799,121.5077,121.5525,17464.0
2015-06-22 10:50:00,162.67,162.82,162.57,162.64,13267.0,121.5301,121.6422,121.4554,121.5077,13267.0
2015-06-22 10:55:00,162.71,162.84,162.65,162.72,12503.0,121.56,121.6571,121.5151,121.5674,12503.0
2015-06-22 11:00:00,162.72,162.78,162.58,162.68,13678.0,121.5674,121.6123,121.4628,121.5376,13678.0
2015-06-22 11:05:00,162.72,163.0,162.68,162.94,13336.0,121.5674,121.7766,121.5376,121.7318,13336.0
2015-06-22 11:10:00,162.94,163.09,162.88,162.99,15737.0,121.7318,121.8439,121.687,121.7692,15737.0
2015-06-22 11:15:00,162.99,163.13,162.78,162.87,15084.0,121.7692,121.8738,121.6123,121.6795,15084.0
2015-06-22 11:20:00,162.9,163.11,162.81,163.02,15694.0,121.7019,121.8588,121.6347,121.7916,15694.0
2015-06-22 11:25:00,163.01,163.03,162.87,163.0,13758.0,121.7841,121.799,121.6795,121.7766,13758.0
2015-06-22 11:30:00,162.93,163.0,162.69,162.76,14971.0,121.7243,121.7766,121.545,121.5973,14971.0
2015-06-22 11:35:00,162.74,162.88,162.69,162.81,18791.0,121.5824,121.687,121.545,121.6347,18791.0
2015-06-22 11:40:00,162.76,162.93,162.68,162.89,15105.0,121.5973,121.7243,121.5376,121.6944,15105.0
2015-06-22 11:45:00,162.85,162.9,162.7,162.88,8917.0,121.6646,121.7019,121.5525,121.687,8917.0
2015-06-22 11:50:00,162.91,162.97,162.76,162.88,14760.0,121.7094,121.7542,121.5973,121.687,14760.0
2015-06-22 11:55:00,162.93,163.0,162.84,162.88,11860.0,121.7243,121.7766,121.6571,121.687,11860.0
2015-06-22 12:00:00,162.83,162.94,162.71,162.8,11370.0,121.6496,121.7318,121.56,121.6272,11370.0
2015-06-22 12:05:00,162.78,162.96,162.75,162.83,11958.0,121.6123,121.7467,121.5899,121.6496,11958.0
2015-06-22 12:10:00,162.82,162.87,162.68,162.68,7314.0,121.6422,121.6795,121.5376,121.5376,7314.0
2015-06-22 12:15:00,162.68,162.81,162.65,162.65,8265.0,121.5376,121.6347,121.5151,121.5151,8265.0
2015-06-22 12:20:00,162.62,162.78,162.46,162.59,12254.0,121.4927,121.6123,121.3732,121.4703,12254.0
2015-06-22 12:25:00,162.63,162.64,162.31,162.31,48256.0,121.5002,121.5077,121.2611,121.2611,48256.0
2015-06-22 12:30:00,162.3,162.57,162.28,162.41,10283.0,121.2537,121.4554,121.2387,121.3358,10283.0
2015-06-22 12:35:00,162.44,162.56,162.39,162.56,9231.0,121.3583,121.4479,121.3209,121.4479,9231.0
2015-06-22 12:40:00,162.59,162.61,162.41,162.43,12976.0,121.4703,121.4853,121.3358,121.3508,12976.0
2015-06-22 12:45:00,162.41,162.49,162.33,162.33,13354.0,121.3358,121.3956,121.2761,121.2761,13354.0
2015-06-22 12:50:00,162.35,162.59,162.35,162.47,8629.0,121.291,121.4703,121.291,121.3807,8629.0
2015-06-22 12:55:00,162.5,162.53,162.37,162.37,9329.0,121.4031,121.4255,121.306,121.306,9329.0
2015-06-22 13:00:00,162.42,162.55,162.41,162.53,7767.0,121.3433,121.4404,121.3358,121.4255,7767.0
2015-06-22 13:05:00,162.5,162.51,162.28,162.32,8603.0,121.4031,121.4106,121.2387,121.2686,8603.0
2015-06-22 13:10:00,162.38,162.38,162.07,162.07,18563.0,121.3134,121.3134,121.0818,121.0818,18563.0
2015-06-22 13:15:00,162.07,162.11,162.0,162.06,17536.0,121.0818,121.1117,121.0295,121.0744,17536.0
2015-06-22 13:20:00,162.04,162.11,162.0,162.01,6949.0,121.0594,121.1117,121.0295,121.037,6949.0
2015-06-22 13:25:00,162.01,162.07,161.95,161.96,13991.0,121.037,121.0818,120.9922,120.9996,13991.0
2015-06-22 13:30:00,161.97,162.06,161.88,161.96,9550.0,121.0071,121.0744,120.9399,120.9996,9550.0
2015-06-22 13:35:00,161.92,161.99,161.84,161.87,11282.0,120.9698,121.0221,120.91,120.9324,11282.0
2015-06-22 13:40:00,161.86,162.07,161.86,162.01,22450.0,120.9249,121.0818,120.9249,121.037,22450.0
2015-06-22 13:45:00,162.0,162.08,161.91,161.98,21537.0,121.0295,121.0893,120.9623,121.0146,21537.0
2015-06-22 13:50:00,161.95,162.05,161.93,162.02,11815.0,120.9922,121.0669,120.9772,121.0445,11815.0
2015-06-22 13:55:00,162.01,162.36,161.99,162.36,10076.0,121.037,121.2985,121.0221,121.2985,10076.0
2015-06-22 14:00:00,162.37,162.37,162.19,162.28,11034.0,121.306,121.306,121.1715,121.2387,11034.0
2015-06-22 14:05:00,162.29,162.39,162.22,162.26,12859.0,121.2462,121.3209,121.1939,121.2238,12859.0
2015-06-22 14:10:00,162.29,162.48,162.26,162.43,15413.0,121.2462,121.3881,121.2238,121.3508,15413.0
2015-06-22 14:15:00,162.39,162.46,162.28,162.39,7126.0,121.3209,121.3732,121.2387,121.3209,7126.0
2015-06-22 14:20:00,162.42,162.42,162.22,162.29,18072.0,121.3433,121.3433,121.1939,121.2462,18072.0
2015-06-22 14:25:00,162.27,162.35,162.07,162.1,6805.0,121.2312,121.291,121.0818,121.1042,6805.0
2015-06-22 14:30:00,162.09,162.22,162.08,162.13,37510.0,121.0968,121.1939,121.0893,121.1267,37510.0
2015-06-22 14:35:00,162.15,162.37,162.15,162.34,18552.0,121.1416,121.306,121.1416,121.2835,18552.0
2015-06-22 14:40:00,162.37,162.37,162.22,162.31,14470.0,121.306,121.306,121.1939,121.2611,14470.0
2015-06-22 14:45:00,162.25,162.35,162.17,162.25,7912.0,121.2163,121.291,121.1565,121.2163,7912.0
2015-06-22 14:50:00,162.27,162.52,162.25,162.46,33066.0,121.2312,121.418,121.2163,121.3732,33066.0
2015-06-22 14:55:00,162.46,162.64,162.42,162.52,33324.0,121.3732,121.5077,121.3433,121.418,33324.0
2015-06-22 15:00:00,162.52,162.66,162.45,162.47,9894.0,121.418,121.5226,121.3657,121.3807,9894.0
2015-06-22 15:05:00,162.48,162.54,162.43,162.53,15703.0,121.3881,121.433,121.3508,121.4255,15703.0
2015-06-22 15:10:00,162.51,162.52,162.35,162.35,12346.0,121.4106,121.418,121.291,121.291,12346.0
2015-06-22 15:15:00,162.35,162.39,162.21,162.23,12985.0,121.291,121.3209,121.1864,121.2014,12985.0
2015-06-22 15:20:00,162.24,162.38,162.22,162.27,36531.0,121.2088,121.3134,121.1939,121.2312,36531.0
2015-06-22 15:25:00,162.27,162.41,162.25,162.3,27741.0,121.2312,121.3358,121.2163,121.2537,27741.0
2015-06-22 15:30:00,162.35,162.4,162.21,162.35,16710.0,121.291,121.3284,121.1864,121.291,16710.0
2015-06-22 15:35:00,162.34,162.34,162.14,162.23,24754.0,121.2835,121.2835,121.1341,121.2014,24754.0
2015-06-22 15:40:00,162.24,162.35,162.21,162.31,21430.0,121.2088,121.291,121.1864,121.2611,21430.0
2015-06-22 15:45:00,162.3,162.31,162.03,162.13,40448.0,121.2537,121.2611,121.0519,121.1267,40448.0
2015-06-22 15:50:00,162.13,162.2,161.97,161.97,43151.0,121.1267,121.179,121.0071,121.0071,43151.0
2015-06-22 15:55:00,161.98,162.22,161.92,162.21,94654.0,121.0146,121.1939,120.9698,121.1864,94654.0
2015-06-23 09:30:00,163.26,163.45,162.3,162.66,123092.0,121.9709,122.1128,121.2537,121.5226,123092.0
2015-06-23 09:35:00,162.48,162.79,162.0,162.09,23359.0,121.3881,121.6197,121.0295,121.0968,23359.0
2015-06-23 09:40:00,162.16,162.7,162.06,162.69,53760.0,121.1491,121.5525,121.0744,121.545,53760.0
2015-06-23 09:45:00,162.63,163.15,162.6,162.97,43832.0,121.5002,121.8887,121.4778,121.7542,43832.0
2015-06-23 09:50:00,162.94,163.07,162.73,162.88,25380.0,121.7318,121.8289,121.5749,121.687,25380.0
2015-06-23 09:55:00,162.89,162.96,162.82,162.82,21290.0,121.6944,121.7467,121.6422,121.6422,21290.0
2015-06-23 10:00:00,162.82,162.82,162.52,162.72,95078.0,121.6422,121.6422,121.418,121.5674,95078.0
2015-06-23 10:05:00,162.74,163.22,162.74,163.22,37385.0,121.5824,121.941,121.5824,121.941,37385.0
2015-06-23 10:10:00,163.19,163.44,163.13,163.37,49186.0,121.9186,122.1054,121.8738,122.0531,49186.0
2015-06-23 10:15:00,163.37,163.5,162.75,162.75,155536.0,122.0531,122.1502,121.5899,121.5899,155536.0
2015-06-23 10:20:00,162.75,163.08,162.73,162.82,28523.0,121.5899,121.8364,121.5749,121.6422,28523.0
2015-06-23 10:25:00,162.8,162.86,162.4,162.59,25701.0,121.6272,121.672,121.3284,121.4703,25701.0
2015-06-23 10:30:00,162.57,162.77,162.27,162.27,52669.0,121.4554,121.6048,121.2312,121.2312,52669.0
2015-06-23 10:35:00,162.26,162.26,161.75,161.75,44624.0,121.2238,121.2238,120.8428,120.8428,44624.0
2015-06-23 10:40:00,161.75,161.76,161.36,161.36,49166.0,120.8428,120.8502,120.5514,120.5514,49166.0
2015-06-23 10:45:00,161.39,161.75,161.39,161.62,50061.0,120.5738,120.8428,120.5738,120.7456,50061.0
2015-06-23 10:50:00,161.64,161.78,161.51,161.7,20920.0,120.7606,120.8652,120.6635,120.8054,20920.0
2015-06-23 10:55:00,161.7,161.97,161.7,161.92,22226.0,120.8054,121.0071,120.8054,120.9698,22226.0
2015-06-23 11:00:00,161.89,161.96,161.79,161.96,10851.0,120.9474,120.9996,120.8726,120.9996,10851.0
2015-06-23 11:05:00,161.93,162.12,161.88,161.97,17881.0,120.9772,121.1192,120.9399,121.0071,17881.0
2015-06-23 11:10:00,162.01,162.03,161.83,161.86,26417.0,121.037,121.0519,120.9025,120.9249,26417.0
2015-06-23 11:15:00,161.84,161.84,161.67,161.67,22222.0,120.91,120.91,120.783,120.783,22222.0
2015-06-23 11:20:00,161.67,161.7,161.47,161.54,18087.0,120.783,120.8054,120.6336,120.6859,18087.0
2015-06-23 11:25:00,161.54,161.57,161.22,161.31,23815.0,120.6859,120.7083,120.4468,120.514,23815.0
2015-06-23 11:30:00,161.33,161.41,161.23,161.24,26907.0,120.529,120.5887,120.4543,120.4617,26907.0
2015-06-23 11:35:00,161.27,161.43,161.23,161.24,10774.0,120.4842,120.6037,120.4543,120.4617,10774.0
2015-06-23 11:40:00,161.25,161.39,161.21,161.33,13392.0,120.4692,120.5738,120.4393,120.529,13392.0
2015-06-23 11:45:00,161.29,161.4,161.17,161.26,21397.0,120.4991,120.5813,120.4094,120.4767,21397.0
2015-06-23 11:50:00,161.28,161.43,161.26,161.39,14024.0,120.4916,120.6037,120.4767,120.5738,14024.0
2015-06-23 11:55:00,161.42,161.52,161.4,161.51,8130.0,120.5962,120.6709,120.5813,120.6635,8130.0
2015-06-23 12:00:00,161.53,161.59,161.4,161.47,9755.0,120.6784,120.7232,120.5813,120.6336,9755.0
2015-06-23 12:05:00,161.41,161.41,161.29,161.32,12500.0,120.5887,120.5887,120.4991,120.5215,12500.0
2015-06-23 12:10:00,161.32,161.38,161.26,161.29,5668.0,120.5215,120.5663,120.4767,120.4991,5668.0
2015-06-23 12:15:00,161.28,161.41,161.24,161.36,11302.0,120.4916,120.5887,120.4617,120.5514,11302.0
2015-06-23 12:20:00,161.37,161.39,161.26,161.32,13726.0,120.5589,120.5738,120.4767,120.5215,13726.0
2015-06-23 12:25:00,161.31,161.45,161.29,161.43,9884.0,120.514,120.6186,120.4991,120.6037,9884.0
2015-06-23 12:30:00,161.42,161.43,161.26,161.26,7326.0,120.5962,120.6037,120.4767,120.4767,7326.0
2015-06-23 12:35:00,161.27,161.36,161.26,161.29,8435.0,120.4842,120.5514,120.4767,120.4991,8435.0
2015-06-23 12:40:00,161.28,161.36,161.25,161.31,8575.0,120.4916,120.5514,120.4692,120.514,8575.0
2015-06-23 12:45:00,161.29,161.3,161.04,161.09,12564.0,120.4991,120.5066,120.3123,120.3497,12564.0
2015-06-23 12:50:00,161.12,161.29,161.08,161.26,11305.0,120.3721,120.4991,120.3422,120.4767,11305.0
2015-06-23 12:55:00,161.27,161.39,161.2,161.26,12233.0,120.4842,120.5738,120.4319,120.4767,12233.0
2015-06-23 13:00:00,161.25,161.36,161.2,161.31,8742.0,120.4692,120.5514,120.4319,120.514,8742.0
2015-06-23 13:05:00,161.35,161.41,161.22,161.41,7614.0,120.5439,120.5887,120.4468,120.5887,7614.0
2015-06-23 13:10:00,161.41,161.42,161.27,161.34,6675.0,120.5887,120.5962,120.4842,120.5365,6675.0
2015-06-23 13:15:00,161.34,161.54,161.34,161.47,15391.0,120.5365,120.6859,120.5365,120.6336,15391.0
2015-06-23 13:20:00,161.47,161.61,161.39,161.44,22745.0,120.6336,120.7382,120.5738,120.6112,22745.0
2015-06-23 13:25:00,161.48,161.53,161.43,161.46,9103.0,120.641,120.6784,120.6037,120.6261,9103.0
2015-06-23 13:30:00,161.43,161.43,161.18,161.26,13149.0,120.6037,120.6037,120.4169,120.4767,13149.0
2015-06-23 13:35:00,161.28,161.35,161.25,161.34,10297.0,120.4916,120.5439,120.4692,120.5365,10297.0
2015-06-23 13:40:00,161.34,161.42,161.32,161.34,10140.0,120.5365,120.5962,120.5215,120.5365,10140.0
2015-06-23 13:45:00,161.36,161.41,161.28,161.31,14644.0,120.5514,120.5887,120.4916,120.514,14644.0
2015-06-23 13:50:00,161.28,161.3,161.22,161.3,9606.0,120.4916,120.5066,120.4468,120.5066,9606.0
2015-06-23 13:55:00,161.28,161.3,161.23,161.27,7427.0,120.4916,120.5066,120.4543,120.4842,7427.0
2015-06-23 14:00:00,161.27,161.35,161.27,161.28,11433.0,120.4842,120.5439,120.4842,120.4916,11433.0
2015-06-23 14:05:00,161.3,161.31,161.16,161.16,11016.0,120.5066,120.514,120.402,120.402,11016.0
2015-06-23 14:10:00,161.17,161.23,161.13,161.19,10905.0,120.4094,120.4543,120.3796,120.4244,10905.0
2015-06-23 14:15:00,161.23,161.36,161.22,161.36,6121.0,120.4543,120.5514,120.4468,120.5514,6121.0
2015-06-23 14:20:00,161.38,161.39,161.26,161.26,5905.0,120.5663,120.5738,120.4767,120.4767,5905.0
2015-06-23 14:25:00,161.23,161.38,161.21,161.32,16445.0,120.4543,120.5663,120.4393,120.5215,16445.0
2015-06-23 14:30:00,161.32,161.34,161.27,161.27,7000.0,120.5215,120.5365,120.4842,120.4842,7000.0
2015-06-23 14:35:00,161.27,161.62,161.27,161.57,21030.0,120.4842,120.7456,120.4842,120.7083,21030.0
2015-06-23 14:40:00,161.59,161.66,161.54,161.58,15900.0,120.7232,120.7755,120.6859,120.7158,15900.0
2015-06-23 14:45:00,161.59,161.65,161.49,161.49,10426.0,120.7232,120.7681,120.6485,120.6485,10426.0
2015-06-23 14:50:00,161.49,161.58,161.38,161.45,10800.0,120.6485,120.7158,120.5663,120.6186,10800.0
2015-06-23 14:55:00,161.45,161.58,161.4,161.49,6013.0,120.6186,120.7158,120.5813,120.6485,6013.0
2015-06-23 15:00:00,161.51,161.52,161.44,161.44,10100.0,120.6635,120.6709,120.6112,120.6112,10100.0
2015-06-23 15:05:00,161.43,161.43,161.31,161.38,13330.0,120.6037,120.6037,120.514,120.5663,13330.0
2015-06-23 15:10:00,161.41,161.48,161.35,161.36,12743.0,120.5887,120.641,120.5439,120.5514,12743.0
2015-06-23 15:15:00,161.36,161.45,161.33,161.43,11120.0,120.5514,120.6186,120.529,120.6037,11120.0
2015-06-23 15:20:00,161.43,161.48,161.39,161.44,15796.0,120.6037,120.641,120.5738,120.6112,15796.0
2015-06-23 15:25:00,161.44,161.51,161.38,161.49,22321.0,120.6112,120.6635,120.5663,120.6485,22321.0
2015-06-23 15:30:00,161.52,161.68,161.51,161.61,28931.0,120.6709,120.7905,120.6635,120.7382,28931.0
2015-06-23 15:35:00,161.61,161.64,161.53,161.55,26063.0,120.7382,120.7606,120.6784,120.6933,26063.0
2015-06-23 15:40:00,161.56,161.61,161.55,161.56,31589.0,120.7008,120.7382,120.6933,120.7008,31589.0
2015-06-23 15:45:00,161.57,161.62,161.44,161.48,30709.0,120.7083,120.7456,120.6112,120.641,30709.0
2015-06-23 15:50:00,161.48,161.72,161.48,161.71,62974.0,120.641,120.8203,120.641,120.8129,62974.0
2015-06-23 15:55:00,161.7,161.78,161.6,161.69,87586.0,120.8054,120.8652,120.7307,120.7979,87586.0
2015-06-24 09:30:00,161.56,161.84,161.27,161.53,104996.0,120.7008,120.91,120.4842,120.6784,104996.0
2015-06-24 09:35:00,161.57,161.8,161.1,161.16,30502.0,120.7083,120.8801,120.3571,120.402,30502.0
2015-06-24 09:40:00,161.16,161.22,160.78,160.97,15712.0,120.402,120.4468,120.1181,120.26,15712.0
2015-06-24 09:45:00,160.9,161.26,160.74,161.26,29860.0,120.2077,120.4767,120.0882,120.4767,29860.0
2015-06-24 09:50:00,161.23,161.45,160.97,160.99,19757.0,120.4543,120.6186,120.26,120.275,19757.0
2015-06-24 09:55:00,160.98,161.34,160.97,161.23,22353.0,120.2675,120.5365,120.26,120.4543,22353.0
2015-06-24 10:00:00,161.22,161.37,160.99,161.0,25709.0,120.4468,120.5589,120.275,120.2824,25709.0
2015-06-24 10:05:00,160.93,161.22,160.93,161.22,18016.0,120.2301,120.4468,120.2301,120.4468,18016.0
2015-06-24 10:10:00,161.18,161.18,160.97,161.12,13598.0,120.4169,120.4169,120.26,120.3721,13598.0
2015-06-24 10:15:00,161.13,161.19,160.99,161.02,13588.0,120.3796,120.4244,120.275,120.2974,13588.0
2015-06-24 10:20:00,161.07,161.1,160.93,160.93,8978.0,120.3347,120.3571,120.2301,120.2301,8978.0
2015-06-24 10:25:00,160.96,161.4,160.93,161.21,27838.0,120.2526,120.5813,120.2301,120.4393,27838.0
2015-06-24 10:30:00,161.2,161.43,161.15,161.16,21471.0,120.4319,120.6037,120.3945,120.402,21471.0
2015-06-24 10:35:00,161.21,161.3,161.17,161.19,8275.0,120.4393,120.5066,120.4094,120.4244,8275.0
2015-06-24 10:40:00,161.2,161.39,161.19,161.3,6502.0,120.4319,120.5738,120.4244,120.5066,6502.0
2015-06-24 10:45:00,161.27,161.44,161.19,161.29,11268.0,120.4842,120.6112,120.4244,120.4991,11268.0
2015-06-24 10:50:00,161.26,161.26,161.12,161.18,8600.0,120.4767,120.4767,120.3721,120.4169,8600.0
2015-06-24 10:55:00,161.19,161.19,161.03,161.08,7026.0,120.4244,120.4244,120.3049,120.3422,7026.0
2015-06-24 11:00:00,161.05,161.05,160.83,160.95,14686.0,120.3198,120.3198,120.1554,120.2451,14686.0
2015-06-24 11:05:00,160.96,161.0,160.89,160.89,14156.0,120.2526,120.2824,120.2003,120.2003,14156.0
2015-06-24 11:10:00,160.88,160.88,160.73,160.79,19166.0,120.1928,120.1928,120.0807,120.1255,19166.0
2015-06-24 11:15:00,160.75,160.83,160.6,160.83,9631.0,120.0957,120.1554,119.9836,120.1554,9631.0
2015-06-24 11:20:00,160.83,160.89,160.67,160.79,11271.0,120.1554,120.2003,120.0359,120.1255,11271.0
2015-06-24 11:25:00,160.76,160.83,160.7,160.72,7499.0,120.1031,120.1554,120.0583,120.0733,7499.0
2015-06-24 11:30:00,160.75,160.82,160.68,160.74,8997.0,120.0957,120.148,120.0434,120.0882,8997.0
2015-06-24 11:35:00,160.72,160.74,160.56,160.58,20976.0,120.0733,120.0882,119.9537,119.9687,20976.0
2015-06-24 11:40:00,160.56,160.66,160.47,160.64,25026.0,119.9537,120.0284,119.8865,120.0135,25026.0
2015-06-24 11:45:00,160.65,160.67,160.58,160.58,14321.0,120.021,120.0359,119.9687,119.9687,14321.0
2015-06-24 11:50:00,160.59,160.64,160.43,160.43,19318.0,119.9761,120.0135,119.8566,119.8566,19318.0
2015-06-24 11:55:00,160.43,160.52,160.31,160.38,21745.0,119.8566,119.9238,119.7669,119.8192,21745.0
2015-06-24 12:00:00,160.44,160.44,160.15,160.18,22329.0,119.8641,119.8641,119.6474,119.6698,22329.0
2015-06-24 12:05:00,160.19,160.3,160.17,160.17,7290.0,119.6773,119.7595,119.6623,119.6623,7290.0
2015-06-24 12:10:00,160.15,160.4,160.04,160.37,42002.0,119.6474,119.8342,119.5652,119.8118,42002.0
2015-06-24 12:15:00,160.37,160.47,160.22,160.27,9546.0,119.8118,119.8865,119.6997,119.7371,9546.0
2015-06-24 12:20:00,160.28,160.28,160.02,160.04,5105.0,119.7445,119.7445,119.5503,119.5652,5105.0
2015-06-24 12:25:00,160.02,160.08,160.01,160.03,17313.0,119.5503,119.5951,119.5428,119.5578,17313.0
2015-06-24 12:30:00,160.02,160.1,159.95,160.03,31185.0,119.5503,119.6101,119.498,119.5578,31185.0
2015-06-24 12:35:00,160.02,160.17,160.02,160.15,20266.0,119.5503,119.6623,119.5503,119.6474,20266.0
2015-06-24 12:40:00,160.12,160.24,160.03,160.14,16317.0,119.625,119.7146,119.5578,119.6399,16317.0
2015-06-24 12:45:00,160.15,160.15,159.93,160.0,7165.0,119.6474,119.6474,119.483,119.5353,7165.0
2015-06-24 12:50:00,159.97,160.12,159.95,160.12,14782.0,119.5129,119.625,119.498,119.625,14782.0
2015-06-24 12:55:00,160.09,160.12,160.0,160.05,17212.0,119.6026,119.625,119.5353,119.5727,17212.0
2015-06-24 13:00:00,160.04,160.05,159.93,159.94,14019.0,119.5652,119.5727,119.483,119.4905,14019.0
2015-06-24 13:05:00,159.94,159.94,159.77,159.79,21338.0,119.4905,119.4905,119.3635,119.3785,21338.0
2015-06-24 13:10:00,159.76,159.97,159.76,159.92,12655.0,119.356,119.5129,119.356,119.4756,12655.0
2015-06-24 13:15:00,159.9,160.04,159.88,159.92,19602.0,119.4606,119.5652,119.4457,119.4756,19602.0
2015-06-24 13:20:00,159.94,160.0,159.82,159.84,16062.0,119.4905,119.5353,119.4009,119.4158,16062.0
2015-06-24 13:25:00,159.85,159.88,159.65,159.7,22946.0,119.4233,119.4457,119.2739,119.3112,22946.0
2015-06-24 13:30:00,159.67,159.87,159.66,159.87,12430.0,119.2888,119.4382,119.2813,119.4382,12430.0
2015-06-24 13:35:00,159.87,159.88,159.73,159.81,12605.0,119.4382,119.4457,119.3336,119.3934,12605.0
2015-06-24 13:40:00,159.79,159.84,159.67,159.8,31267.0,119.3785,119.4158,119.2888,119.3859,31267.0
2015-06-24 13:45:00,159.8,159.99,159.74,159.93,19432.0,119.3859,119.5279,119.3411,119.483,19432.0
2015-06-24 13:50:00,159.91,159.99,159.87,159.88,10628.0,119.4681,119.5279,119.4382,119.4457,10628.0
2015-06-24 13:55:00,159.88,159.98,159.76,159.92,16577.0,119.4457,119.5204,119.356,119.4756,16577.0
2015-06-24 14:00:00,159.93,160.01,159.86,159.99,19524.0,119.483,119.5428,119.4307,119.5279,19524.0
2015-06-24 14:05:00,159.99,160.02,159.83,159.98,25396.0,119.5279,119.5503,119.4083,119.5204,25396.0
2015-06-24 14:10:00,159.96,160.0,159.73,159.74,25765.0,119.5055,119.5353,119.3336,119.3411,25765.0
2015-06-24 14:15:00,159.74,159.89,159.69,159.73,18600.0,119.3411,119.4532,119.3037,119.3336,18600.0
2015-06-24 14:20:00,159.76,159.8,159.68,159.78,16661.0,119.356,119.3859,119.2963,119.371,16661.0
2015-06-24 14:25:00,159.78,159.95,159.78,159.91,19217.0,119.371,119.498,119.371,119.4681,19217.0
2015-06-24 14:30:00,159.89,159.97,159.8,159.84,42273.0,119.4532,119.5129,119.3859,119.4158,42273.0
2015-06-24 14:35:00,159.84,159.87,159.7,159.7,27947.0,119.4158,119.4382,119.3112,119.3112,27947.0
2015-06-24 14:40:00,159.71,159.79,159.71,159.74,13500.0,119.3187,119.3785,119.3187,119.3411,13500.0
2015-06-24 14:45:00,159.75,159.76,159.64,159.73,19666.0,119.3486,119.356,119.2664,119.3336,19666.0
2015-06-24 14:50:00,159.73,159.83,159.66,159.7,15315.0,119.3336,119.4083,119.2813,119.3112,15315.0
2015-06-24 14:55:00,159.68,159.72,159.63,159.63,13764.0,119.2963,119.3262,119.2589,119.2589,13764.0
2015-06-24 15:00:00,159.62,159.64,159.5,159.6,21291.0,119.2514,119.2664,119.1618,119.2365,21291.0
2015-06-24 15:05:00,159.6,159.61,159.49,159.58,25049.0,119.2365,119.244,119.1543,119.2216,25049.0
2015-06-24 15:10:00,159.58,159.7,159.49,159.63,16763.0,119.2216,119.3112,119.1543,119.2589,16763.0
2015-06-24 15:15:00,159.62,159.77,159.58,159.75,24462.0,119.2514,119.3635,119.2216,119.3486,24462.0
2015-06-24 15:20:00,159.75,159.79,159.63,159.78,21574.0,119.3486,119.3785,119.2589,119.371,21574.0
2015-06-24 15:25:00,159.78,159.93,159.77,159.84,19127.0,119.371,119.483,119.3635,119.4158,19127.0
2015-06-24 15:30:00,159.85,159.9,159.77,159.87,21116.0,119.4233,119.4606,119.3635,119.4382,21116.0
2015-06-24 15:35:00,159.85,159.91,159.8,159.88,26813.0,119.4233,119.4681,119.3859,119.4457,26813.0
2015-06-24 15:40:00,159.88,160.04,159.85,160.04,41583.0,119.4457,119.5652,119.4233,119.5652,41583.0
2015-06-24 15:45:00,160.02,160.02,159.85,159.86,52219.0,119.5503,119.5503,119.4233,119.4307,52219.0
2015-06-24 15:50:00,159.85,160.0,159.28,159.98,101492.0,119.4233,119.5353,118.9974,119.5204,101492.0
2015-06-24 15:55:00,159.99,160.09,159.87,159.95,148443.0,119.5279,119.6026,119.4382,119.498,148443.0
2015-06-25 09:30:00,160.67,160.84,160.34,160.53,139602.0,120.0359,120.1629,119.7894,119.9313,139602.0
2015-06-25 09:35:00,160.41,160.67,160.15,160.22,74902.0,119.8417,120.0359,119.6474,119.6997,74902.0
2015-06-25 09:40:00,160.29,160.42,159.65,159.67,44245.0,119.752,119.8491,119.2739,119.2888,44245.0
2015-06-25 09:45:00,159.63,159.83,159.28,159.34,26244.0,119.2589,119.4083,118.9974,119.0423,26244.0
2015-06-25 09:50:00,159.34,159.45,159.23,159.27,26282.0,119.0423,119.1244,118.9601,118.99,26282.0
2015-06-25 09:55:00,159.3,159.79,159.3,159.74,28313.0,119.0124,119.3785,119.0124,119.3411,28313.0
2015-06-25 10:00:00,159.79,159.83,159.54,159.7,10628.0,119.3785,119.4083,119.1917,119.3112,10628.0
2015-06-25 10:05:00,159.71,159.76,159.47,159.71,13624.0,119.3187,119.356,119.1394,119.3187,13624.0
2015-06-25 10:10:00,159.72,160.6,159.72,160.5,41344.0,119.3262,119.9836,119.3262,119.9089,41344.0
2015-06-25 10:15:00,160.51,160.55,160.08,160.43,23144.0,119.9164,119.9462,119.5951,119.8566,23144.0
2015-06-25 10:20:00,160.39,160.5,160.22,160.5,14143.0,119.8267,119.9089,119.6997,119.9089,14143.0
2015-06-25 10:25:00,160.45,160.47,160.12,160.18,13949.0,119.8715,119.8865,119.625,119.6698,13949.0
2015-06-25 10:30:00,160.16,160.2,159.89,160.0,17006.0,119.6549,119.6848,119.4532,119.5353,17006.0
2015-06-25 10:35:00,160.0,160.0,159.41,159.44,18193.0,119.5353,119.5353,119.0946,119.117,18193.0
2015-06-25 10:40:00,159.44,159.5,159.11,159.24,36751.0,119.117,119.1618,118.8704,118.9675,36751.0
2015-06-25 10:45:00,159.23,159.28,159.02,159.21,29934.0,118.9601,118.9974,118.8032,118.9451,29934.0
2015-06-25 10:50:00,159.2,159.33,159.2,159.3,11472.0,118.9377,119.0348,118.9377,119.0124,11472.0
2015-06-25 10:55:00,159.29,159.39,159.22,159.25,22868.0,119.0049,119.0796,118.9526,118.975,22868.0
2015-06-25 11:00:00,159.25,159.45,159.22,159.41,20042.0,118.975,119.1244,118.9526,119.0946,20042.0
2015-06-25 11:05:00,159.44,159.66,159.42,159.66,28676.0,119.117,119.2813,119.102,119.2813,28676.0
2015-06-25 11:10:00,159.66,160.07,159.66,159.89,20730.0,119.2813,119.5876,119.2813,119.4532,20730.0
2015-06-25 11:15:00,159.89,159.96,159.81,159.93,17479.0,119.4532,119.5055,119.3934,119.483,17479.0
2015-06-25 11:20:00,159.92,159.92,159.7,159.8,22105.0,119.4756,119.4756,119.3112,119.3859,22105.0
2015-06-25 11:25:00,159.81,159.92,159.66,159.7,18682.0,119.3934,119.4756,119.2813,119.3112,18682.0
2015-06-25 11:30:00,159.69,159.72,159.46,159.65,14831.0,119.3037,119.3262,119.1319,119.2739,14831.0
2015-06-25 11:35:00,159.68,159.69,159.4,159.42,17090.0,119.2963,119.3037,119.0871,119.102,17090.0
2015-06-25 11:40:00,159.4,159.43,159.27,159.38,17859.0,119.0871,119.1095,118.99,119.0721,17859.0
2015-06-25 11:45:00,159.38,159.5,159.31,159.44,13784.0,119.0721,119.1618,119.0198,119.117,13784.0
2015-06-25 11:50:00,159.43,159.53,159.35,159.51,14258.0,119.1095,119.1842,119.0497,119.1693,14258.0
2015-06-25 11:55:00,159.5,159.71,159.47,159.6,10195.0,119.1618,119.3187,119.1394,119.2365,10195.0
2015-06-25 12:00:00,159.6,159.73,159.54,159.55,10072.0,119.2365,119.3336,119.1917,119.1991,10072.0
2015-06-25 12:05:00,159.54,159.7,159.54,159.59,9094.0,119.1917,119.3112,119.1917,119.229,9094.0
2015-06-25 12:10:00,159.58,159.66,159.47,159.48,9706.0,119.2216,119.2813,119.1394,119.1469,9706.0
2015-06-25 12:15:00,159.44,159.49,159.35,159.38,9930.0,119.117,119.1543,119.0497,119.0721,9930.0
2015-06-25 12:20:00,159.35,159.4,159.27,159.31,12599.0,119.0497,119.0871,118.99,119.0198,12599.0
2015-06-25 12:25:00,159.3,159.37,159.25,159.28,14035.0,119.0124,119.0647,118.975,118.9974,14035.0
2015-06-25 12:30:00,159.28,159.31,159.17,159.17,15573.0,118.9974,119.0198,118.9153,118.9153,15573.0
2015-06-25 12:35:00,159.2,159.42,159.15,159.24,17130.0,118.9377,119.102,118.9003,118.9675,17130.0
2015-06-25 12:40:00,159.23,159.25,159.08,159.2,14442.0,118.9601,118.975,118.848,118.9377,14442.0
2015-06-25 12:45:00,159.17,159.26,159.16,159.22,9400.0,118.9153,118.9825,118.9078,118.9526,9400.0
2015-06-25 12:50:00,159.22,159.41,159.21,159.41,10011.0,118.9526,119.0946,118.9451,119.0946,10011.0
2015-06-25 12:55:00,159.42,159.43,159.31,159.38,17483.0,119.102,119.1095,119.0198,119.0721,17483.0
2015-06-25 13:00:00,159.37,159.44,159.28,159.32,17186.0,119.0647,119.117,118.9974,119.0273,17186.0
2015-06-25 13:05:00,159.32,159.39,159.27,159.36,28497.0,119.0273,119.0796,118.99,119.0572,28497.0
2015-06-25 13:10:00,159.39,159.44,159.28,159.38,46757.0,119.0796,119.117,118.9974,119.0721,46757.0
2015-06-25 13:15:00,159.41,159.48,159.33,159.35,19696.0,119.0946,119.1469,119.0348,119.0497,19696.0
2015-06-25 13:20:00,159.35,159.35,159.16,159.26,11105.0,119.0497,119.0497,118.9078,118.9825,11105.0
2015-06-25 13:25:00,159.26,159.4,159.17,159.4,20715.0,118.9825,119.0871,118.9153,119.0871,20715.0
2015-06-25 13:30:00,159.45,159.48,159.24,159.27,29307.0,119.1244,119.1469,118.9675,118.99,29307.0
2015-06-25 13:35:00,159.23,159.34,159.12,159.24,16158.0,118.9601,119.0423,118.8779,118.9675,16158.0
2015-06-25 13:40:00,159.25,159.35,159.13,159.19,13590.0,118.975,119.0497,118.8854,118.9302,13590.0
2015-06-25 13:45:00,159.2,159.34,159.17,159.3,13802.0,118.9377,119.0423,118.9153,119.0124,13802.0
2015-06-25 13:50:00,159.3,159.3,159.06,159.09,17649.0,119.0124,119.0124,118.8331,118.8555,17649.0
2015-06-25 13:55:00,159.1,159.16,159.01,159.06,19243.0,118.863,118.9078,118.7957,118.8331,19243.0
2015-06-25 14:00:00,159.05,159.06,158.9,158.97,35255.0,118.8256,118.8331,118.7135,118.7658,35255.0
2015-06-25 14:05:00,158.97,159.06,158.79,158.8,21193.0,118.7658,118.8331,118.6314,118.6388,21193.0
2015-06-25 14:10:00,158.77,158.77,158.43,158.55,29010.0,118.6164,118.6164,118.3624,118.4521,29010.0
2015-06-25 14:15:00,158.53,158.63,158.5,158.55,20411.0,118.4371,118.5118,118.4147,118.4521,20411.0
2015-06-25 14:20:00,158.52,158.6,158.39,158.41,16385.0,118.4296,118.4894,118.3325,118.3475,16385.0
2015-06-25 14:25:00,158.42,158.42,158.02,158.16,24514.0,118.3549,118.3549,118.0561,118.1607,24514.0
2015-06-25 14:30:00,158.15,158.55,158.12,158.53,21327.0,118.1532,118.4521,118.1308,118.4371,21327.0
2015-06-25 14:35:00,158.52,158.93,158.48,158.77,67266.0,118.4296,118.7359,118.3998,118.6164,67266.0
2015-06-25 14:40:00,158.77,158.93,158.7,158.93,18727.0,118.6164,118.7359,118.5641,118.7359,18727.0
2015-06-25 14:45:00,158.93,159.01,158.91,158.99,13125.0,118.7359,118.7957,118.721,118.7808,13125.0
2015-06-25 14:50:00,159.0,159.0,158.84,158.89,18233.0,118.7882,118.7882,118.6687,118.7061,18233.0
2015-06-25 14:55:00,158.89,159.08,158.87,158.99,22122.0,118.7061,118.848,118.6911,118.7808,22122.0
2015-06-25 15:00:00,158.98,159.13,158.89,159.12,17687.0,118.7733,118.8854,118.7061,118.8779,17687.0
2015-06-25 15:05:00,159.13,159.37,159.09,159.26,19678.0,118.8854,119.0647,118.8555,118.9825,19678.0
2015-06-25 15:10:00,159.24,159.28,159.14,159.17,16272.0,118.9675,118.9974,118.8928,118.9153,16272.0
2015-06-25 15:15:00,159.17,159.25,159.05,159.08,12562.0,118.9153,118.975,118.8256,118.848,12562.0
2015-06-25 15:20:00,159.08,159.16,159.06,159.11,15665.0,118.848,118.9078,118.8331,118.8704,15665.0
2015-06-25 15:25:00,159.09,159.12,158.98,159.0,19280.0,118.8555,118.8779,118.7733,118.7882,19280.0
2015-06-25 15:30:00,159.0,159.16,158.97,158.97,17234.0,118.7882,118.9078,118.7658,118.7658,17234.0
2015-06-25 15:35:00,158.95,159.03,158.89,158.93,20023.0,118.7509,118.8107,118.7061,118.7359,20023.0
2015-06-25 15:40:00,158.91,158.92,158.73,158.78,23181.0,118.721,118.7285,118.5865,118.6239,23181.0
2015-06-25 15:45:00,158.79,158.94,158.78,158.91,31422.0,118.6314,118.7434,118.6239,118.721,31422.0
2015-06-25 15:50:00,158.91,158.91,158.72,158.73,47795.0,118.721,118.721,118.5791,118.5865,47795.0
2015-06-25 15:55:00,158.73,158.96,158.72,158.76,81062.0,118.5865,118.7584,118.5791,118.6089,81062.0
2015-06-26 09:30:00,159.31,159.42,158.65,158.98,55422.0,119.0198,119.102,118.5268,118.7733,55422.0
2015-06-26 09:35:00,158.96,159.14,158.62,158.87,27962.0,118.7584,118.8928,118.5043,118.6911,27962.0
2015-06-26 09:40:00,158.91,159.26,158.61,159.26,52191.0,118.721,118.9825,118.4969,118.9825,52191.0
2015-06-26 09:45:00,159.28,159.34,158.98,159.04,22088.0,118.9974,119.0423,118.7733,118.8181,22088.0
2015-06-26 09:50:00,159.05,159.05,158.9,159.05,23735.0,118.8256,118.8256,118.7135,118.8256,23735.0
2015-06-26 09:55:00,158.98,159.4,158.88,159.35,27465.0,118.7733,119.0871,118.6986,119.0497,27465.0
2015-06-26 10:00:00,159.38,159.79,159.37,159.68,63378.0,119.0721,119.3785,119.0647,119.2963,63378.0
2015-06-26 10:05:00,159.65,159.69,158.95,158.95,32010.0,119.2739,119.3037,118.7509,118.7509,32010.0
2015-06-26 10:10:00,159.07,159.11,158.66,158.81,29510.0,118.8405,118.8704,118.5342,118.6463,29510.0
2015-06-26 10:15:00,158.85,159.01,158.63,158.63,22010.0,118.6762,118.7957,118.5118,118.5118,22010.0
2015-06-26 10:20:00,158.62,158.76,158.36,158.43,29742.0,118.5043,118.6089,118.3101,118.3624,29742.0
2015-06-26 10:25:00,158.45,158.72,158.43,158.69,9655.0,118.3773,118.5791,118.3624,118.5566,9655.0
2015-06-26 10:30:00,158.69,158.83,158.59,158.68,15098.0,118.5566,118.6612,118.4819,118.5492,15098.0
2015-06-26 10:35:00,158.71,158.99,158.7,158.87,14680.0,118.5716,118.7808,118.5641,118.6911,14680.0
2015-06-26 10:40:00,158.85,159.04,158.78,158.87,26403.0,118.6762,118.8181,118.6239,118.6911,26403.0
2015-06-26 10:45:00,158.9,158.9,158.63,158.63,8612.0,118.7135,118.7135,118.5118,118.5118,8612.0
2015-06-26 10:50:00,158.61,158.72,158.56,158.61,11152.0,118.4969,118.5791,118.4595,118.4969,11152.0
2015-06-26 10:55:00,158.62,158.62,158.17,158.19,14463.0,118.5043,118.5043,118.1682,118.1831,14463.0
2015-06-26 11:00:00,158.18,158.6,158.15,158.52,10555.0,118.1756,118.4894,118.1532,118.4296,10555.0
2015-06-26 11:05:00,158.49,158.62,158.31,158.62,11825.0,118.4072,118.5043,118.2727,118.5043,11825.0
2015-06-26 11:10:00,158.67,158.81,158.61,158.71,8554.0,118.5417,118.6463,118.4969,118.5716,8554.0
2015-06-26 11:15:00,158.71,158.91,158.71,158.76,17578.0,118.5716,118.721,118.5716,118.6089,17578.0
2015-06-26 11:20:00,158.75,158.83,158.55,158.65,13501.0,118.6015,118.6612,118.4521,118.5268,13501.0
2015-06-26 11:25:00,158.65,158.7,158.55,158.58,11344.0,118.5268,118.5641,118.4521,118.4745,11344.0
2015-06-26 11:30:00,158.58,158.68,158.21,158.35,10017.0,118.4745,118.5492,118.198,118.3026,10017.0
2015-06-26 11:35:00,158.33,158.39,158.29,158.37,9939.0,118.2877,118.3325,118.2578,118.3176,9939.0
2015-06-26 11:40:00,158.39,158.54,158.2,158.25,17211.0,118.3325,118.4446,118.1906,118.2279,17211.0
2015-06-26 11:45:00,158.26,158.5,158.24,158.43,10515.0,118.2354,118.4147,118.2205,118.3624,10515.0
2015-06-26 11:50:00,158.45,158.53,158.32,158.4,13015.0,118.3773,118.4371,118.2802,118.34,13015.0
2015-06-26 11:55:00,158.38,158.5,158.38,158.44,8099.0,118.325,118.4147,118.325,118.3699,8099.0
2015-06-26 12:00:00,158.41,158.41,158.19,158.34,17553.0,118.3475,118.3475,118.1831,118.2952,17553.0
2015-06-26 12:05:00,158.26,158.3,158.17,158.2,13392.0,118.2354,118.2653,118.1682,118.1906,13392.0
2015-06-26 12:10:00,158.2,158.25,158.12,158.18,11230.0,118.1906,118.2279,118.1308,118.1756,11230.0
2015-06-26 12:15:00,158.21,158.47,158.21,158.47,14123.0,118.198,118.3923,118.198,118.3923,14123.0
2015-06-26 12:20:00,158.47,158.59,158.31,158.32,17473.0,118.3923,118.4819,118.2727,118.2802,17473.0
2015-06-26 12:25:00,158.32,158.38,158.28,158.38,29230.0,118.2802,118.325,118.2503,118.325,29230.0
2015-06-26 12:30:00,158.34,158.34,158.13,158.13,8160.0,118.2952,118.2952,118.1383,118.1383,8160.0
2015-06-26 12:35:00,158.13,158.17,157.76,157.76,20570.0,118.1383,118.1682,117.8618,117.8618,20570.0
2015-06-26 12:40:00,157.76,157.91,157.75,157.76,31213.0,117.8618,117.9739,117.8544,117.8618,31213.0
2015-06-26 12:45:00,157.76,157.97,157.7,157.9,19296.0,117.8618,118.0187,117.817,117.9664,19296.0
2015-06-26 12:50:00,157.9,157.96,157.65,157.65,22682.0,117.9664,118.0113,117.7797,117.7797,22682.0
2015-06-26 12:55:00,157.62,157.65,157.25,157.33,36760.0,117.7573,117.7797,117.4808,117.5406,36760.0
2015-06-26 13:00:00,157.31,157.93,157.26,157.72,18955.0,117.5257,117.9889,117.4883,117.832,18955.0
2015-06-26 13:05:00,157.68,157.73,157.49,157.53,17017.0,117.8021,117.8394,117.6601,117.69,17017.0
2015-06-26 13:10:00,157.49,157.55,157.34,157.43,9080.0,117.6601,117.705,117.5481,117.6153,9080.0
2015-06-26 13:15:00,157.48,157.71,157.38,157.38,32012.0,117.6527,117.8245,117.578,117.578,32012.0
2015-06-26 13:20:00,157.37,157.42,157.23,157.32,10770.0,117.5705,117.6078,117.4659,117.5331,10770.0
2015-06-26 13:25:00,157.27,157.84,157.27,157.82,20585.0,117.4958,117.9216,117.4958,117.9067,20585.0
2015-06-26 13:30:00,157.8,157.8,157.57,157.62,15003.0,117.8917,117.8917,117.7199,117.7573,15003.0
2015-06-26 13:35:00,157.66,157.76,157.65,157.75,16701.0,117.7871,117.8618,117.7797,117.8544,16701.0
2015-06-26 13:40:00,157.78,158.08,157.76,157.96,40350.0,117.8768,118.1009,117.8618,118.0113,40350.0
2015-06-26 13:45:00,157.96,158.28,157.9,157.99,13976.0,118.0113,118.2503,117.9664,118.0337,13976.0
2015-06-26 13:50:00,158.03,158.1,157.85,157.9,29318.0,118.0636,118.1159,117.9291,117.9664,29318.0
2015-06-26 13:55:00,157.91,157.94,157.8,157.91,12334.0,117.9739,117.9963,117.8917,117.9739,12334.0
2015-06-26 14:00:00,157.9,157.94,157.8,157.89,12257.0,117.9664,117.9963,117.8917,117.959,12257.0
2015-06-26 14:05:00,157.88,157.9,157.73,157.79,18391.0,117.9515,117.9664,117.8394,117.8843,18391.0
2015-06-26 14:10:00,157.79,157.8,157.43,157.58,14407.0,117.8843,117.8917,117.6153,117.7274,14407.0
2015-06-26 14:15:00,157.62,157.89,157.62,157.71,15604.0,117.7573,117.959,117.7573,117.8245,15604.0
2015-06-26 14:20:00,157.72,157.86,157.68,157.86,8487.0,117.832,117.9366,117.8021,117.9366,8487.0
2015-06-26 14:25:00,157.83,157.93,157.73,157.93,9226.0,117.9141,117.9889,117.8394,117.9889,9226.0
2015-06-26 14:30:00,157.91,158.04,157.84,157.97,16323.0,117.9739,118.071,117.9216,118.0187,16323.0
2015-06-26 14:35:00,157.94,158.07,157.88,158.05,12712.0,117.9963,118.0934,117.9515,118.0785,12712.0
2015-06-26 14:40:00,158.02,158.02,157.71,157.79,15218.0,118.0561,118.0561,117.8245,117.8843,15218.0
2015-06-26 14:45:00,157.78,157.94,157.58,157.94,22461.0,117.8768,117.9963,117.7274,117.9963,22461.0
2015-06-26 14:50:00,157.95,157.99,157.85,157.98,20586.0,118.0038,118.0337,117.9291,118.0262,20586.0
2015-06-26 14:55:00,157.98,158.02,157.87,157.93,15011.0,118.0262,118.0561,117.944,117.9889,15011.0
2015-06-26 15:00:00,157.97,158.34,157.88,158.34,18416.0,118.0187,118.2952,117.9515,118.2952,18416.0
2015-06-26 15:05:00,158.32,158.68,158.31,158.68,15336.0,118.2802,118.5492,118.2727,118.5492,15336.0
2015-06-26 15:10:00,158.67,158.84,158.33,158.33,25374.0,118.5417,118.6687,118.2877,118.2877,25374.0
2015-06-26 15:15:00,158.34,158.49,158.28,158.45,25304.0,118.2952,118.4072,118.2503,118.3773,25304.0
2015-06-26 15:20:00,158.46,158.57,158.31,158.38,19554.0,118.3848,118.467,118.2727,118.325,19554.0
2015-06-26 15:25:00,158.35,158.59,158.35,158.52,12133.0,118.3026,118.4819,118.3026,118.4296,12133.0
2015-06-26 15:30:00,158.52,158.6,158.42,158.56,22378.0,118.4296,118.4894,118.3549,118.4595,22378.0
2015-06-26 15:35:00,158.53,158.56,158.28,158.3,20991.0,118.4371,118.4595,118.2503,118.2653,20991.0
2015-06-26 15:40:00,158.31,158.37,158.24,158.27,24129.0,118.2727,118.3176,118.2205,118.2429,24129.0
2015-06-26 15:45:00,158.27,158.36,158.25,158.32,37119.0,118.2429,118.3101,118.2279,118.2802,37119.0
2015-06-26 15:50:00,158.3,158.31,157.42,158.09,133553.0,118.2653,118.2727,117.6078,118.1084,133553.0
2015-06-26 15:55:00,158.09,158.28,158.05,158.16,159575.0,118.1084,118.2503,118.0785,118.1607,159575.0
2015-06-29 09:30:00,156.63,156.95,156.34,156.59,222022.0,117.0176,117.2567,116.801,116.9877,222022.0
2015-06-29 09:35:00,156.76,157.27,156.48,156.69,62466.0,117.1148,117.4958,116.9056,117.0625,62466.0
2015-06-29 09:40:00,156.72,157.52,156.69,157.39,43650.0,117.0849,117.6825,117.0625,117.5854,43650.0
2015-06-29 09:45:00,157.4,157.96,157.34,157.67,52734.0,117.5929,118.0113,117.5481,117.7946,52734.0
2015-06-29 09:50:00,157.69,157.72,157.1,157.27,32322.0,117.8096,117.832,117.3688,117.4958,32322.0
2015-06-29 09:55:00,157.24,157.32,156.75,157.07,36400.0,117.4734,117.5331,117.1073,117.3464,36400.0
2015-06-29 10:00:00,157.22,157.24,156.78,157.11,39686.0,117.4584,117.4734,117.1297,117.3762,39686.0
2015-06-29 10:05:00,157.04,157.26,156.91,156.94,43252.0,117.3239,117.4883,117.2268,117.2492,43252.0
2015-06-29 10:10:00,156.98,157.13,156.83,157.1,53580.0,117.2791,117.3912,117.167,117.3688,53580.0
2015-06-29 10:15:00,157.04,157.63,156.93,156.97,51880.0,117.3239,117.7647,117.2418,117.2716,51880.0
2015-06-29 10:20:00,156.91,157.37,156.86,157.35,46020.0,117.2268,117.5705,117.1895,117.5555,46020.0
2015-06-29 10:25:00,157.3,157.38,157.12,157.17,19400.0,117.5182,117.578,117.3837,117.4211,19400.0
2015-06-29 10:30:00,157.12,157.21,157.01,157.14,33032.0,117.3837,117.4509,117.3015,117.3986,33032.0
2015-06-29 10:35:00,157.21,157.36,157.07,157.07,20644.0,117.4509,117.563,117.3464,117.3464,20644.0
2015-06-29 10:40:00,157.1,157.2,157.05,157.14,30602.0,117.3688,117.4435,117.3314,117.3986,30602.0
2015-06-29 10:45:00,157.11,157.76,157.08,157.5,54868.0,117.3762,117.8618,117.3538,117.6676,54868.0
2015-06-29 10:50:00,157.48,157.68,157.43,157.53,33572.0,117.6527,117.8021,117.6153,117.69,33572.0
2015-06-29 10:55:00,157.52,157.56,156.76,156.76,76242.0,117.6825,117.7124,117.1148,117.1148,76242.0
2015-06-29 11:00:00,156.8,156.94,156.57,156.59,138670.0,117.1446,117.2492,116.9728,116.9877,138670.0
2015-06-29 11:05:00,156.57,156.8,156.5,156.51,42096.0,116.9728,117.1446,116.9205,116.928,42096.0
2015-06-29 11:10:00,156.5,156.6,156.4,156.47,74350.0,116.9205,116.9952,116.8458,116.8981,74350.0
2015-06-29 11:15:00,156.48,156.67,156.42,156.44,57174.0,116.9056,117.0475,116.8607,116.8757,57174.0
2015-06-29 11:20:00,156.47,156.68,156.42,156.64,38722.0,116.8981,117.055,116.8607,117.0251,38722.0
2015-06-29 11:25:00,156.6,156.74,156.4,156.54,47606.0,116.9952,117.0998,116.8458,116.9504,47606.0
2015-06-29 11:30:00,156.51,156.53,155.99,156.12,167434.0,116.928,116.9429,116.5395,116.6366,167434.0
2015-06-29 11:35:00,156.12,156.2,155.81,155.98,104178.0,116.6366,116.6964,116.405,116.532,104178.0
2015-06-29 11:40:00,155.98,156.02,155.81,156.0,78872.0,116.532,116.5619,116.405,116.547,78872.0
2015-06-29 11:45:00,155.96,156.03,155.87,155.95,51728.0,116.5171,116.5694,116.4498,116.5096,51728.0
2015-06-29 11:50:00,155.96,156.01,155.86,156.0,41230.0,116.5171,116.5544,116.4424,116.547,41230.0
2015-06-29 11:55:00,155.99,156.06,155.92,156.0,85750.0,116.5395,116.5918,116.4872,116.547,85750.0
2015-06-29 12:00:00,155.97,156.01,155.85,155.91,34486.0,116.5245,116.5544,116.4349,116.4797,34486.0
2015-06-29 12:05:00,155.93,156.03,155.93,156.0,76486.0,116.4947,116.5694,116.4947,116.547,76486.0
2015-06-29 12:10:00,156.01,156.02,155.75,155.78,57454.0,116.5544,116.5619,116.3602,116.3826,57454.0
2015-06-29 12:15:00,155.77,155.83,155.65,155.73,65988.0,116.3751,116.42,116.2855,116.3452,65988.0
2015-06-29 12:20:00,155.71,155.8,155.58,155.59,53710.0,116.3303,116.3975,116.2332,116.2406,53710.0
2015-06-29 12:25:00,155.58,155.74,155.5,155.69,42330.0,116.2332,116.3527,116.1734,116.3154,42330.0
2015-06-29 12:30:00,155.67,155.86,155.62,155.66,35500.0,116.3004,116.4424,116.2631,116.2929,35500.0
2015-06-29 12:35:00,155.75,155.75,155.39,155.47,76648.0,116.3602,116.3602,116.0912,116.151,76648.0
2015-06-29 12:40:00,155.44,155.68,155.43,155.61,23824.0,116.1286,116.3079,116.1211,116.2556,23824.0
2015-06-29 12:45:00,155.63,155.68,155.58,155.63,28128.0,116.2705,116.3079,116.2332,116.2705,28128.0
2015-06-29 12:50:00,155.65,155.67,155.55,155.67,20692.0,116.2855,116.3004,116.2108,116.3004,20692.0
2015-06-29 12:55:00,155.68,155.71,155.54,155.68,22068.0,116.3079,116.3303,116.2033,116.3079,22068.0
2015-06-29 13:00:00,155.64,155.65,155.38,155.48,51130.0,116.278,116.2855,116.0838,116.1585,51130.0
2015-06-29 13:05:00,155.49,155.5,155.35,155.49,23744.0,116.1659,116.1734,116.0613,116.1659,23744.0
2015-06-29 13:10:00,155.48,155.48,154.76,154.8,144824.0,116.1585,116.1585,115.6206,115.6504,144824.0
2015-06-29 13:15:00,154.8,154.99,154.8,154.98,50920.0,115.6504,115.7924,115.6504,115.7849,50920.0
2015-06-29 13:20:00,154.98,155.05,154.86,154.89,77852.0,115.7849,115.8372,115.6953,115.7177,77852.0
2015-06-29 13:25:00,154.87,154.99,154.78,154.99,63520.0,115.7027,115.7924,115.6355,115.7924,63520.0
2015-06-29 13:30:00,155.0,155.14,155.0,155.07,36038.0,115.7999,115.9045,115.7999,115.8522,36038.0
2015-06-29 13:35:00,155.08,155.13,154.9,155.09,56546.0,115.8596,115.897,115.7252,115.8671,56546.0
2015-06-29 13:40:00,155.09,155.09,154.71,154.74,51738.0,115.8671,115.8671,115.5832,115.6056,51738.0
2015-06-29 13:45:00,154.74,154.94,154.74,154.86,49594.0,115.6056,115.755,115.6056,115.6953,49594.0
2015-06-29 13:50:00,154.86,154.89,154.55,154.64,67926.0,115.6953,115.7177,115.4637,115.5309,67926.0
2015-06-29 13:55:00,154.62,154.71,154.54,154.65,68958.0,115.516,115.5832,115.4562,115.5384,68958.0
2015-06-29 14:00:00,154.64,154.64,154.5,154.58,55088.0,115.5309,115.5309,115.4263,115.4861,55088.0
2015-06-29 14:05:00,154.56,154.64,154.52,154.55,60450.0,115.4711,115.5309,115.4413,115.4637,60450.0
2015-06-29 14:10:00,154.55,154.57,154.14,154.2,80188.0,115.4637,115.4786,115.1574,115.2022,80188.0
2015-06-29 14:15:00,154.22,154.26,154.06,154.16,70980.0,115.2171,115.247,115.0976,115.1723,70980.0
2015-06-29 14:20:00,154.14,154.21,153.83,153.93,99456.0,115.1574,115.2097,114.9258,115.0005,99456.0
2015-06-29 14:25:00,153.96,153.96,153.19,153.22,183326.0,115.0229,115.0229,114.4476,114.47,183326.0
2015-06-29 14:30:00,153.25,153.26,152.96,153.0,184000.0,114.4924,114.4999,114.2758,114.3057,184000.0
2015-06-29 14:35:00,153.0,153.03,152.78,153.01,212736.0,114.3057,114.3281,114.1413,114.3131,212736.0
2015-06-29 14:40:00,152.99,153.01,152.47,152.49,319762.0,114.2982,114.3131,113.9097,113.9247,319762.0
2015-06-29 14:45:00,152.52,152.58,152.26,152.33,295694.0,113.9471,113.9919,113.7528,113.8051,295694.0
2015-06-29 14:50:00,152.33,152.47,152.11,152.25,220582.0,113.8051,113.9097,113.6408,113.7453,220582.0
2015-06-29 14:55:00,152.25,152.32,151.96,152.23,167862.0,113.7453,113.7976,113.5287,113.7304,167862.0
2015-06-29 15:00:00,152.19,152.46,152.17,152.25,150676.0,113.7005,113.9022,113.6856,113.7453,150676.0
2015-06-29 15:05:00,152.27,152.41,152.22,152.32,257616.0,113.7603,113.8649,113.7229,113.7976,257616.0
2015-06-29 15:10:00,152.3,152.55,152.23,152.48,233226.0,113.7827,113.9695,113.7304,113.9172,233226.0
2015-06-29 15:15:00,152.49,152.57,152.33,152.5,148858.0,113.9247,113.9844,113.8051,113.9321,148858.0
2015-06-29 15:20:00,152.48,152.68,152.47,152.65,189094.0,113.9172,114.0666,113.9097,114.0442,189094.0
2015-06-29 15:25:00,152.65,152.66,152.31,152.34,158842.0,114.0442,114.0517,113.7902,113.8126,158842.0
2015-06-29 15:30:00,152.31,152.41,151.97,152.16,167894.0,113.7902,113.8649,113.5362,113.6781,167894.0
2015-06-29 15:35:00,152.17,152.25,152.05,152.07,152100.0,113.6856,113.7453,113.5959,113.6109,152100.0
2015-06-29 15:40:00,152.06,152.08,151.85,151.85,179156.0,113.6034,113.6183,113.4465,113.4465,179156.0
2015-06-29 15:45:00,151.87,151.91,151.61,151.91,180200.0,113.4615,113.4913,113.2672,113.4913,180200.0
2015-06-29 15:50:00,151.9,152.0,151.68,151.79,204624.0,113.4839,113.5586,113.3195,113.4017,204624.0
2015-06-29 15:55:00,151.78,151.78,151.43,151.6,510796.0,113.3942,113.3942,113.1327,113.2597,510796.0
2015-06-30 09:30:00,153.24,153.37,152.5,152.93,102241.0,114.485,114.5821,113.9321,114.2534,102241.0
2015-06-30 09:35:00,152.88,153.91,152.83,153.61,61214.0,114.216,114.9855,114.1787,114.7614,61214.0
2015-06-30 09:40:00,153.46,153.56,152.77,152.84,45645.0,114.6493,114.724,114.1338,114.1861,45645.0
2015-06-30 09:45:00,152.92,153.48,152.85,153.16,37665.0,114.2459,114.6643,114.1936,114.4252,37665.0
2015-06-30 09:50:00,153.28,153.84,153.2,153.42,31042.0,114.5149,114.9332,114.4551,114.6195,31042.0
2015-06-30 09:55:00,153.52,153.54,152.94,153.02,28446.0,114.6942,114.7091,114.2608,114.3206,28446.0
2015-06-30 10:00:00,153.04,153.04,152.46,152.67,37275.0,114.3356,114.3356,113.9022,114.0591,37275.0
2015-06-30 10:05:00,152.8,152.86,152.43,152.43,35607.0,114.1563,114.2011,113.8798,113.8798,35607.0
2015-06-30 10:10:00,152.5,152.68,152.21,152.25,39145.0,113.9321,114.0666,113.7155,113.7453,39145.0
2015-06-30 10:15:00,152.22,152.22,151.82,151.85,34634.0,113.7229,113.7229,113.4241,113.4465,34634.0
2015-06-30 10:20:00,151.85,151.88,151.55,151.72,66276.0,113.4465,113.4689,113.2224,113.3494,66276.0
2015-06-30 10:25:00,151.72,152.37,151.71,152.37,66565.0,113.3494,113.835,113.3419,113.835,66565.0
2015-06-30 10:30:00,152.36,152.41,151.99,152.13,36383.0,113.8275,113.8649,113.5511,113.6557,36383.0
2015-06-30 10:35:00,152.14,152.15,151.85,151.99,16790.0,113.6632,113.6706,113.4465,113.5511,16790.0
2015-06-30 10:40:00,151.97,152.04,151.76,152.03,19758.0,113.5362,113.5885,113.3793,113.581,19758.0
2015-06-30 10:45:00,152.03,152.2,151.6,151.78,36555.0,113.581,113.708,113.2597,113.3942,36555.0
2015-06-30 10:50:00,151.76,151.9,151.51,151.83,16048.0,113.3793,113.4839,113.1925,113.4316,16048.0
2015-06-30 10:55:00,151.83,152.24,151.76,152.14,25581.0,113.4316,113.7379,113.3793,113.6632,25581.0
2015-06-30 11:00:00,152.16,152.52,152.09,152.37,23624.0,113.6781,113.9471,113.6258,113.835,23624.0
2015-06-30 11:05:00,152.4,152.59,152.35,152.47,16130.0,113.8574,113.9994,113.8201,113.9097,16130.0
2015-06-30 11:10:00,152.49,152.53,152.24,152.51,15880.0,113.9247,113.9545,113.7379,113.9396,15880.0
2015-06-30 11:15:00,152.55,152.8,152.54,152.75,13926.0,113.9695,114.1563,113.962,114.1189,13926.0
2015-06-30 11:20:00,152.7,152.82,152.44,152.52,45943.0,114.0815,114.1712,113.8873,113.9471,45943.0
2015-06-30 11:25:00,152.54,152.79,152.28,152.32,40271.0,113.962,114.1488,113.7678,113.7976,40271.0
2015-06-30 11:30:00,152.35,152.84,152.06,152.79,69334.0,113.8201,114.1861,113.6034,114.1488,69334.0
2015-06-30 11:35:00,152.76,153.47,152.56,152.82,185732.0,114.1264,114.6568,113.9769,114.1712,185732.0
2015-06-30 11:40:00,152.88,153.07,152.8,152.93,82027.0,114.216,114.358,114.1563,114.2534,82027.0
2015-06-30 11:45:00,152.9,153.0,152.7,152.95,61665.0,114.231,114.3057,114.0815,114.2683,61665.0
2015-06-30 11:50:00,152.98,153.12,152.69,152.98,33713.0,114.2907,114.3953,114.0741,114.2907,33713.0
2015-06-30 11:55:00,152.98,153.1,152.65,152.66,38776.0,114.2907,114.3804,114.0442,114.0517,38776.0
2015-06-30 12:00:00,152.67,152.76,152.55,152.64,21859.0,114.0591,114.1264,113.9695,114.0367,21859.0
2015-06-30 12:05:00,152.62,152.91,152.5,152.91,31481.0,114.0218,114.2384,113.9321,114.2384,31481.0
2015-06-30 12:10:00,152.96,153.15,152.87,153.09,25776.0,114.2758,114.4177,114.2085,114.3729,25776.0
2015-06-30 12:15:00,153.07,153.34,153.07,153.17,36331.0,114.358,114.5597,114.358,114.4327,36331.0
2015-06-30 12:20:00,153.18,153.18,152.75,152.87,21674.0,114.4401,114.4401,114.1189,114.2085,21674.0
2015-06-30 12:25:00,152.88,152.94,152.44,152.44,18908.0,114.216,114.2608,113.8873,113.8873,18908.0
2015-06-30 12:30:00,152.5,152.62,152.3,152.47,15131.0,113.9321,114.0218,113.7827,113.9097,15131.0
2015-06-30 12:35:00,152.51,152.54,152.36,152.42,29597.0,113.9396,113.962,113.8275,113.8724,29597.0
2015-06-30 12:40:00,152.41,152.5,152.38,152.5,27183.0,113.8649,113.9321,113.8425,113.9321,27183.0
2015-06-30 12:45:00,152.5,152.55,152.03,152.14,24531.0,113.9321,113.9695,113.581,113.6632,24531.0
2015-06-30 12:50:00,152.12,152.16,152.01,152.05,16790.0,113.6482,113.6781,113.566,113.5959,16790.0
2015-06-30 12:55:00,152.09,152.3,152.08,152.25,16259.0,113.6258,113.7827,113.6183,113.7453,16259.0
2015-06-30 13:00:00,152.25,152.4,152.15,152.31,17231.0,113.7453,113.8574,113.6706,113.7902,17231.0
2015-06-30 13:05:00,152.29,152.32,152.01,152.03,14772.0,113.7752,113.7976,113.566,113.581,14772.0
2015-06-30 13:10:00,152.03,152.14,151.9,152.0,22600.0,113.581,113.6632,113.4839,113.5586,22600.0
2015-06-30 13:15:00,152.01,152.11,151.85,151.97,17009.0,113.566,113.6408,113.4465,113.5362,17009.0
2015-06-30 13:20:00,151.99,152.18,151.9,152.15,10413.0,113.5511,113.6931,113.4839,113.6706,10413.0
2015-06-30 13:25:00,152.17,152.52,152.17,152.47,16864.0,113.6856,113.9471,113.6856,113.9097,16864.0
2015-06-30 13:30:00,152.48,152.81,152.42,152.8,12474.0,113.9172,114.1637,113.8724,114.1563,12474.0
2015-06-30 13:35:00,152.86,153.29,152.81,153.27,32515.0,114.2011,114.5223,114.1637,114.5074,32515.0
2015-06-30 13:40:00,153.24,153.35,153.08,153.26,38639.0,114.485,114.5672,114.3654,114.4999,38639.0
2015-06-30 13:45:00,153.24,153.34,153.12,153.2,25930.0,114.485,114.5597,114.3953,114.4551,25930.0
2015-06-30 13:50:00,153.19,153.56,153.16,153.36,26946.0,114.4476,114.724,114.4252,114.5746,26946.0
2015-06-30 13:55:00,153.34,153.53,153.24,153.33,14463.0,114.5597,114.7016,114.485,114.5522,14463.0
2015-06-30 14:00:00,153.33,153.55,153.33,153.47,11634.0,114.5522,114.7166,114.5522,114.6568,11634.0
2015-06-30 14:05:00,153.45,154.09,153.4,154.02,31160.0,114.6419,115.12,114.6045,115.0677,31160.0
2015-06-30 14:10:00,154.06,154.22,153.97,154.0,16129.0,115.0976,115.2171,115.0304,115.0528,16129.0
2015-06-30 14:15:00,153.98,154.02,153.66,153.83,12883.0,115.0378,115.0677,114.7988,114.9258,12883.0
2015-06-30 14:20:00,153.8,153.93,153.67,153.72,22017.0,114.9033,115.0005,114.8062,114.8436,22017.0
2015-06-30 14:25:00,153.7,153.74,153.51,153.61,21291.0,114.8286,114.8585,114.6867,114.7614,21291.0
2015-06-30 14:30:00,153.61,153.61,153.45,153.48,12427.0,114.7614,114.7614,114.6419,114.6643,12427.0
2015-06-30 14:35:00,153.52,153.8,153.52,153.66,26472.0,114.6942,114.9033,114.6942,114.7988,26472.0
2015-06-30 14:40:00,153.6,153.64,153.37,153.41,10950.0,114.7539,114.7838,114.5821,114.612,10950.0
2015-06-30 14:45:00,153.4,153.7,153.18,153.7,26570.0,114.6045,114.8286,114.4401,114.8286,26570.0
2015-06-30 14:50:00,153.7,153.7,153.26,153.3,18017.0,114.8286,114.8286,114.4999,114.5298,18017.0
2015-06-30 14:55:00,153.31,153.37,153.18,153.25,21935.0,114.5373,114.5821,114.4401,114.4924,21935.0
2015-06-30 15:00:00,153.29,153.4,153.08,153.25,31530.0,114.5223,114.6045,114.3654,114.4924,31530.0
2015-06-30 15:05:00,153.29,153.34,153.14,153.22,30250.0,114.5223,114.5597,114.4103,114.47,30250.0
2015-06-30 15:10:00,153.2,153.32,153.08,153.1,27130.0,114.4551,114.5447,114.3654,114.3804,27130.0
2015-06-30 15:15:00,153.1,153.3,153.05,153.1,34683.0,114.3804,114.5298,114.343,114.3804,34683.0
2015-06-30 15:20:00,153.12,153.24,152.87,152.91,30401.0,114.3953,114.485,114.2085,114.2384,30401.0
2015-06-30 15:25:00,152.91,153.16,152.9,153.15,26754.0,114.2384,114.4252,114.231,114.4177,26754.0
2015-06-30 15:30:00,153.16,153.58,153.13,153.52,27170.0,114.4252,114.739,114.4028,114.6942,27170.0
2015-06-30 15:35:00,153.52,153.75,153.42,153.57,45185.0,114.6942,114.866,114.6195,114.7315,45185.0
2015-06-30 15:40:00,153.54,153.6,153.33,153.48,33132.0,114.7091,114.7539,114.5522,114.6643,33132.0
2015-06-30 15:45:00,153.46,154.06,153.45,154.06,42249.0,114.6493,115.0976,114.6419,115.0976,42249.0
2015-06-30 15:50:00,154.01,154.01,153.62,153.79,78676.0,115.0602,115.0602,114.7689,114.8959,78676.0
2015-06-30 15:55:00,153.82,153.82,153.48,153.56,166413.0,114.9183,114.9183,114.6643,114.724,166413.0
2015-07-01 09:30:00,154.94,155.68,154.75,155.24,92094.0,115.755,116.3079,115.6131,115.9792,92094.0
2015-07-01 09:35:00,155.38,155.75,155.2,155.53,43051.0,116.0838,116.3602,115.9493,116.1958,43051.0
2015-07-01 09:40:00,155.57,155.61,155.02,155.13,19518.0,116.2257,116.2556,115.8148,115.897,19518.0
2015-07-01 09:45:00,155.11,155.11,154.54,154.7,36650.0,115.882,115.882,115.4562,115.5757,36650.0
2015-07-01 09:50:00,154.61,154.95,154.4,154.93,13310.0,115.5085,115.7625,115.3516,115.7476,13310.0
2015-07-01 09:55:00,155.0,155.38,154.79,155.35,20724.0,115.7999,116.0838,115.643,116.0613,20724.0
2015-07-01 10:00:00,155.23,155.55,155.11,155.54,22075.0,115.9717,116.2108,115.882,116.2033,22075.0
2015-07-01 10:05:00,155.54,155.57,155.01,155.42,23338.0,116.2033,116.2257,115.8073,116.1136,23338.0
2015-07-01 10:10:00,155.43,155.46,154.98,155.21,19071.0,116.1211,116.1435,115.7849,115.9568,19071.0
2015-07-01 10:15:00,155.18,155.19,154.68,154.73,26553.0,115.9343,115.9418,115.5608,115.5981,26553.0
2015-07-01 10:20:00,154.78,155.18,154.77,155.18,19557.0,115.6355,115.9343,115.628,115.9343,19557.0
2015-07-01 10:25:00,155.19,155.39,155.13,155.18,27489.0,115.9418,116.0912,115.897,115.9343,27489.0
2015-07-01 10:30:00,155.19,155.23,154.61,154.8,33842.0,115.9418,115.9717,115.5085,115.6504,33842.0
2015-07-01 10:35:00,154.83,155.2,154.81,154.9,26700.0,115.6729,115.9493,115.6579,115.7252,26700.0
2015-07-01 10:40:00,154.9,155.1,154.78,155.07,9543.0,115.7252,115.8746,115.6355,115.8522,9543.0
2015-07-01 10:45:00,155.09,155.1,154.36,154.43,11092.0,115.8671,115.8746,115.3217,115.374,11092.0
2015-07-01 10:50:00,154.37,154.49,154.18,154.49,14240.0,115.3292,115.4188,115.1872,115.4188,14240.0
2015-07-01 10:55:00,154.45,154.95,154.45,154.74,8315.0,115.389,115.7625,115.389,115.6056,8315.0
2015-07-01 11:00:00,154.74,154.76,154.5,154.67,11355.0,115.6056,115.6206,115.4263,115.5533,11355.0
2015-07-01 11:05:00,154.7,154.83,154.67,154.8,7305.0,115.5757,115.6729,115.5533,115.6504,7305.0
2015-07-01 11:10:00,154.85,154.98,154.82,154.84,9005.0,115.6878,115.7849,115.6654,115.6803,9005.0
2015-07-01 11:15:00,154.86,155.0,154.76,154.82,18693.0,115.6953,115.7999,115.6206,115.6654,18693.0
2015-07-01 11:20:00,154.79,154.79,154.44,154.44,15742.0,115.643,115.643,115.3815,115.3815,15742.0
2015-07-01 11:25:00,154.46,154.5,154.15,154.23,17207.0,115.3964,115.4263,115.1648,115.2246,17207.0
2015-07-01 11:30:00,154.27,154.28,154.09,154.18,12856.0,115.2545,115.262,115.12,115.1872,12856.0
2015-07-01 11:35:00,154.18,154.26,154.03,154.04,16858.0,115.1872,115.247,115.0752,115.0827,16858.0
2015-07-01 11:40:00,154.09,154.27,154.04,154.15,10950.0,115.12,115.2545,115.0827,115.1648,10950.0
2015-07-01 11:45:00,154.13,154.38,154.13,154.36,13000.0,115.1499,115.3367,115.1499,115.3217,13000.0
2015-07-01 11:50:00,154.43,154.43,154.17,154.22,7041.0,115.374,115.374,115.1798,115.2171,7041.0
2015-07-01 11:55:00,154.23,154.3,154.08,154.08,12019.0,115.2246,115.2769,115.1125,115.1125,12019.0
2015-07-01 12:00:00,154.09,154.26,153.9,154.11,16002.0,115.12,115.247,114.9781,115.1349,16002.0
2015-07-01 12:05:00,154.13,154.35,154.12,154.18,12963.0,115.1499,115.3143,115.1424,115.1872,12963.0
2015-07-01 12:10:00,154.24,154.25,154.13,154.19,7430.0,115.2321,115.2395,115.1499,115.1947,7430.0
2015-07-01 12:15:00,154.19,154.29,154.13,154.18,10753.0,115.1947,115.2694,115.1499,115.1872,10753.0
2015-07-01 12:20:00,154.13,154.17,153.91,153.96,9895.0,115.1499,115.1798,114.9855,115.0229,9895.0
2015-07-01 12:25:00,153.97,154.18,153.96,154.1,7171.0,115.0304,115.1872,115.0229,115.1275,7171.0
2015-07-01 12:30:00,154.14,154.3,154.06,154.25,11200.0,115.1574,115.2769,115.0976,115.2395,11200.0
2015-07-01 12:35:00,154.26,154.34,154.17,154.26,11889.0,115.247,115.3068,115.1798,115.247,11889.0
2015-07-01 12:40:00,154.28,154.28,153.69,153.7,14293.0,115.262,115.262,114.8212,114.8286,14293.0
2015-07-01 12:45:00,153.73,154.0,153.73,153.92,5797.0,114.8511,115.0528,114.8511,114.993,5797.0
2015-07-01 12:50:00,153.92,153.97,153.82,153.91,5777.0,114.993,115.0304,114.9183,114.9855,5777.0
2015-07-01 12:55:00,153.87,153.87,153.66,153.7,9900.0,114.9556,114.9556,114.7988,114.8286,9900.0
2015-07-01 13:00:00,153.64,153.64,153.43,153.62,30070.0,114.7838,114.7838,114.6269,114.7689,30070.0
2015-07-01 13:05:00,153.63,153.79,153.57,153.61,14433.0,114.7763,114.8959,114.7315,114.7614,14433.0
2015-07-01 13:10:00,153.63,153.83,153.58,153.73,13692.0,114.7763,114.9258,114.739,114.8511,13692.0
2015-07-01 13:15:00,153.71,153.73,153.6,153.73,11418.0,114.8361,114.8511,114.7539,114.8511,11418.0
2015-07-01 13:20:00,153.77,154.16,153.69,154.05,7346.0,114.8809,115.1723,114.8212,115.0901,7346.0
2015-07-01 13:25:00,154.02,154.02,153.82,153.94,10304.0,115.0677,115.0677,114.9183,115.0079,10304.0
2015-07-01 13:30:00,153.95,154.27,153.94,154.08,12054.0,115.0154,115.2545,115.0079,115.1125,12054.0
2015-07-01 13:35:00,154.06,154.17,153.97,154.15,16963.0,115.0976,115.1798,115.0304,115.1648,16963.0
2015-07-01 13:40:00,154.15,154.42,154.11,154.4,20311.0,115.1648,115.3665,115.1349,115.3516,20311.0
2015-07-01 13:45:00,154.4,154.7,154.4,154.66,20769.0,115.3516,115.5757,115.3516,115.5458,20769.0
2015-07-01 13:50:00,154.64,154.67,154.41,154.47,11715.0,115.5309,115.5533,115.3591,115.4039,11715.0
2015-07-01 13:55:00,154.44,154.44,154.1,154.12,22602.0,115.3815,115.3815,115.1275,115.1424,22602.0
2015-07-01 14:00:00,154.1,154.15,153.71,153.8,20072.0,115.1275,115.1648,114.8361,114.9033,20072.0
2015-07-01 14:05:00,153.77,154.0,153.77,153.89,10349.0,114.8809,115.0528,114.8809,114.9706,10349.0
2015-07-01 14:10:00,153.9,154.26,153.86,154.25,21881.0,114.9781,115.247,114.9482,115.2395,21881.0
2015-07-01 14:15:00,154.27,154.34,154.12,154.31,11300.0,115.2545,115.3068,115.1424,115.2844,11300.0
2015-07-01 14:20:00,154.28,154.36,154.26,154.35,24257.0,115.262,115.3217,115.247,115.3143,24257.0
2015-07-01 14:25:00,154.36,154.61,154.34,154.56,57451.0,115.3217,115.5085,115.3068,115.4711,57451.0
2015-07-01 14:30:00,154.52,154.53,154.42,154.5,39285.0,115.4413,115.4487,115.3665,115.4263,39285.0
2015-07-01 14:35:00,154.51,154.59,154.45,154.53,23780.0,115.4338,115.4936,115.389,115.4487,23780.0
2015-07-01 14:40:00,154.52,154.59,154.43,154.47,17612.0,115.4413,115.4936,115.374,115.4039,17612.0
2015-07-01 14:45:00,154.47,154.61,154.38,154.55,13890.0,115.4039,115.5085,115.3367,115.4637,13890.0
2015-07-01 14:50:00,154.53,154.71,154.4,154.69,30951.0,115.4487,115.5832,115.3516,115.5683,30951.0
2015-07-01 14:55:00,154.71,154.74,154.55,154.61,22142.0,115.5832,115.6056,115.4637,115.5085,22142.0
2015-07-01 15:00:00,154.61,154.63,154.42,154.62,19761.0,115.5085,115.5234,115.3665,115.516,19761.0
2015-07-01 15:05:00,154.65,154.72,154.59,154.65,20190.0,115.5384,115.5907,115.4936,115.5384,20190.0
2015-07-01 15:10:00,154.63,154.78,154.6,154.75,22392.0,115.5234,115.6355,115.501,115.6131,22392.0
2015-07-01 15:15:00,154.75,154.95,154.74,154.92,20040.0,115.6131,115.7625,115.6056,115.7401,20040.0
2015-07-01 15:20:00,154.92,154.98,154.84,154.97,23979.0,115.7401,115.7849,115.6803,115.7774,23979.0
2015-07-01 15:25:00,154.95,155.0,154.86,155.0,17381.0,115.7625,115.7999,115.6953,115.7999,17381.0
2015-07-01 15:30:00,154.99,155.04,154.72,154.72,21396.0,115.7924,115.8297,115.5907,115.5907,21396.0
2015-07-01 15:35:00,154.74,154.78,154.65,154.77,21803.0,115.6056,115.6355,115.5384,115.628,21803.0
2015-07-01 15:40:00,154.76,154.87,154.63,154.87,33658.0,115.6206,115.7027,115.5234,115.7027,33658.0
2015-07-01 15:45:00,154.87,154.92,154.77,154.91,38054.0,115.7027,115.7401,115.628,115.7326,38054.0
2015-07-01 15:50:00,154.93,155.02,154.92,154.98,54023.0,115.7476,115.8148,115.7401,115.7849,54023.0
2015-07-01 15:55:00,154.97,155.14,154.94,154.99,122865.0,115.7774,115.9045,115.755,115.7924,122865.0
2015-07-02 09:30:00,155.15,155.57,155.08,155.48,113608.0,115.9119,116.2257,115.8596,116.1585,113608.0
2015-07-02 09:35:00,155.31,155.51,154.91,155.3,30356.0,116.0315,116.1809,115.7326,116.024,30356.0
2015-07-02 09:40:00,155.33,155.38,154.78,154.92,27970.0,116.0464,116.0838,115.6355,115.7401,27970.0
2015-07-02 09:45:00,154.92,154.99,154.5,154.5,19360.0,115.7401,115.7924,115.4263,115.4263,19360.0
2015-07-02 09:50:00,154.42,154.45,154.1,154.13,32372.0,115.3665,115.389,115.1275,115.1499,32372.0
2015-07-02 09:55:00,154.09,154.35,154.08,154.08,6088.0,115.12,115.3143,115.1125,115.1125,6088.0
2015-07-02 10:00:00,154.13,154.55,154.07,154.41,12620.0,115.1499,115.4637,115.1051,115.3591,12620.0
2015-07-02 10:05:00,154.41,154.41,153.94,153.95,20592.0,115.3591,115.3591,115.0079,115.0154,20592.0
2015-07-02 10:10:00,153.95,154.21,153.85,153.9,23342.0,115.0154,115.2097,114.9407,114.9781,23342.0
2015-07-02 10:15:00,153.88,154.21,153.77,154.13,34882.0,114.9631,115.2097,114.8809,115.1499,34882.0
2015-07-02 10:20:00,154.15,154.44,154.15,154.21,40950.0,115.1648,115.3815,115.1648,115.2097,40950.0
2015-07-02 10:25:00,154.19,154.36,154.08,154.13,23414.0,115.1947,115.3217,115.1125,115.1499,23414.0
2015-07-02 10:30:00,154.14,154.17,153.94,153.97,15352.0,115.1574,115.1798,115.0079,115.0304,15352.0
2015-07-02 10:35:00,153.93,153.94,153.45,153.5,48515.0,115.0005,115.0079,114.6419,114.6792,48515.0
2015-07-02 10:40:00,153.56,153.7,153.51,153.57,27409.0,114.724,114.8286,114.6867,114.7315,27409.0
2015-07-02 10:45:00,153.53,153.62,153.34,153.39,17161.0,114.7016,114.7689,114.5597,114.597,17161.0
2015-07-02 10:50:00,153.34,153.47,153.26,153.42,20122.0,114.5597,114.6568,114.4999,114.6195,20122.0
2015-07-02 10:55:00,153.44,153.45,153.24,153.31,22606.0,114.6344,114.6419,114.485,114.5373,22606.0
2015-07-02 11:00:00,153.28,153.44,153.24,153.28,19125.0,114.5149,114.6344,114.485,114.5149,19125.0
2015-07-02 11:05:00,153.28,153.39,153.24,153.32,17797.0,114.5149,114.597,114.485,114.5447,17797.0
2015-07-02 11:10:00,153.29,153.29,153.01,153.11,11378.0,114.5223,114.5223,114.3131,114.3879,11378.0
2015-07-02 11:15:00,153.09,153.12,153.03,153.06,13627.0,114.3729,114.3953,114.3281,114.3505,13627.0
2015-07-02 11:20:00,153.07,153.17,153.04,153.14,14689.0,114.358,114.4327,114.3356,114.4103,14689.0
2015-07-02 11:25:00,153.13,153.39,153.12,153.34,18197.0,114.4028,114.597,114.3953,114.5597,18197.0
2015-07-02 11:30:00,153.34,153.39,153.12,153.39,25134.0,114.5597,114.597,114.3953,114.597,25134.0
2015-07-02 11:35:00,153.39,153.72,153.39,153.71,25261.0,114.597,114.8436,114.597,114.8361,25261.0
2015-07-02 11:40:00,153.69,153.87,153.61,153.62,23407.0,114.8212,114.9556,114.7614,114.7689,23407.0
2015-07-02 11:45:00,153.64,153.68,153.57,153.6,10688.0,114.7838,114.8137,114.7315,114.7539,10688.0
2015-07-02 11:50:00,153.6,153.63,153.36,153.41,14119.0,114.7539,114.7763,114.5746,114.612,14119.0
2015-07-02 11:55:00,153.39,153.53,153.29,153.53,14294.0,114.597,114.7016,114.5223,114.7016,14294.0
2015-07-02 12:00:00,153.54,153.63,153.49,153.62,9589.0,114.7091,114.7763,114.6717,114.7689,9589.0
2015-07-02 12:05:00,153.61,153.73,153.52,153.65,11251.0,114.7614,114.8511,114.6942,114.7913,11251.0
2015-07-02 12:10:00,153.69,153.76,153.67,153.76,12369.0,114.8212,114.8735,114.8062,114.8735,12369.0
2015-07-02 12:15:00,153.75,153.75,153.53,153.53,20048.0,114.866,114.866,114.7016,114.7016,20048.0
2015-07-02 12:20:00,153.52,153.58,153.27,153.28,10179.0,114.6942,114.739,114.5074,114.5149,10179.0
2015-07-02 12:25:00,153.28,153.45,153.26,153.41,6596.0,114.5149,114.6419,114.4999,114.612,6596.0
2015-07-02 12:30:00,153.42,153.56,153.35,153.56,17066.0,114.6195,114.724,114.5672,114.724,17066.0
2015-07-02 12:35:00,153.55,153.6,153.35,153.35,10697.0,114.7166,114.7539,114.5672,114.5672,10697.0
2015-07-02 12:40:00,153.37,153.54,153.33,153.46,7195.0,114.5821,114.7091,114.5522,114.6493,7195.0
2015-07-02 12:45:00,153.44,153.51,153.39,153.49,4180.0,114.6344,114.6867,114.597,114.6717,4180.0
2015-07-02 12:50:00,153.48,153.48,153.3,153.3,10286.0,114.6643,114.6643,114.5298,114.5298,10286.0
2015-07-02 12:55:00,153.27,153.36,153.27,153.28,11676.0,114.5074,114.5746,114.5074,114.5149,11676.0
2015-07-02 13:00:00,153.31,153.32,153.19,153.22,12040.0,114.5373,114.5447,114.4476,114.47,12040.0
2015-07-02 13:05:00,153.23,153.26,153.12,153.2,10099.0,114.4775,114.4999,114.3953,114.4551,10099.0
2015-07-02 13:10:00,153.18,153.22,153.06,153.06,15533.0,114.4401,114.47,114.3505,114.3505,15533.0
2015-07-02 13:15:00,153.07,153.17,153.07,153.12,11556.0,114.358,114.4327,114.358,114.3953,11556.0
2015-07-02 13:20:00,153.08,153.23,153.08,153.18,9456.0,114.3654,114.4775,114.3654,114.4401,9456.0
2015-07-02 13:25:00,153.19,153.34,153.15,153.32,10260.0,114.4476,114.5597,114.4177,114.5447,10260.0
2015-07-02 13:30:00,153.34,153.42,153.21,153.33,8974.0,114.5597,114.6195,114.4626,114.5522,8974.0
2015-07-02 13:35:00,153.33,153.4,153.26,153.4,6981.0,114.5522,114.6045,114.4999,114.6045,6981.0
2015-07-02 13:40:00,153.39,153.42,153.24,153.37,10916.0,114.597,114.6195,114.485,114.5821,10916.0
2015-07-02 13:45:00,153.37,153.38,153.26,153.34,6373.0,114.5821,114.5896,114.4999,114.5597,6373.0
2015-07-02 13:50:00,153.33,153.38,153.25,153.29,7330.0,114.5522,114.5896,114.4924,114.5223,7330.0
2015-07-02 13:55:00,153.31,153.32,153.15,153.23,14535.0,114.5373,114.5447,114.4177,114.4775,14535.0
2015-07-02 14:00:00,153.24,153.25,153.11,153.21,6895.0,114.485,114.4924,114.3879,114.4626,6895.0
2015-07-02 14:05:00,153.24,153.24,153.05,153.16,13132.0,114.485,114.485,114.343,114.4252,13132.0
2015-07-02 14:10:00,153.13,153.21,153.12,153.15,7973.0,114.4028,114.4626,114.3953,114.4177,7973.0
2015-07-02 14:15:00,153.16,153.19,153.06,153.14,7500.0,114.4252,114.4476,114.3505,114.4103,7500.0
2015-07-02 14:20:00,153.14,153.33,153.12,153.32,24572.0,114.4103,114.5522,114.3953,114.5447,24572.0
2015-07-02 14:25:00,153.33,153.36,153.24,153.3,7315.0,114.5522,114.5746,114.485,114.5298,7315.0
2015-07-02 14:30:00,153.3,153.33,153.22,153.25,10623.0,114.5298,114.5522,114.47,114.4924,10623.0
2015-07-02 14:35:00,153.25,153.39,153.24,153.33,17560.0,114.4924,114.597,114.485,114.5522,17560.0
2015-07-02 14:40:00,153.32,153.34,153.21,153.23,11715.0,114.5447,114.5597,114.4626,114.4775,11715.0
2015-07-02 14:45:00,153.25,153.34,153.21,153.34,14092.0,114.4924,114.5597,114.4626,114.5597,14092.0
2015-07-02 14:50:00,153.31,153.34,153.18,153.18,11615.0,114.5373,114.5597,114.4401,114.4401,11615.0
2015-07-02 14:55:00,153.19,153.39,153.19,153.33,16931.0,114.4476,114.597,114.4476,114.5522,16931.0
2015-07-02 15:00:00,153.36,153.4,153.26,153.3,16658.0,114.5746,114.6045,114.4999,114.5298,16658.0
2015-07-02 15:05:00,153.29,153.35,153.21,153.32,21918.0,114.5223,114.5672,114.4626,114.5447,21918.0
2015-07-02 15:10:00,153.34,153.47,153.3,153.41,32495.0,114.5597,114.6568,114.5298,114.612,32495.0
2015-07-02 15:15:00,153.4,153.48,153.36,153.46,36844.0,114.6045,114.6643,114.5746,114.6493,36844.0
2015-07-02 15:20:00,153.46,153.62,153.46,153.62,18490.0,114.6493,114.7689,114.6493,114.7689,18490.0
2015-07-02 15:25:00,153.62,153.66,153.56,153.57,17860.0,114.7689,114.7988,114.724,114.7315,17860.0
2015-07-02 15:30:00,153.56,153.59,153.4,153.59,30297.0,114.724,114.7465,114.6045,114.7465,30297.0
2015-07-02 15:35:00,153.57,153.59,153.5,153.54,23118.0,114.7315,114.7465,114.6792,114.7091,23118.0
2015-07-02 15:40:00,153.53,153.6,153.5,153.58,27859.0,114.7016,114.7539,114.6792,114.739,27859.0
2015-07-02 15:45:00,153.59,153.74,153.52,153.59,29669.0,114.7465,114.8585,114.6942,114.7465,29669.0
2015-07-02 15:50:00,153.54,153.65,153.43,153.44,48515.0,114.7091,114.7913,114.6269,114.6344,48515.0
2015-07-02 15:55:00,153.45,153.6,153.24,153.26,114345.0,114.6419,114.7539,114.485,114.4999,114345.0
2015-07-06 09:30:00,151.81,153.23,151.81,152.59,78988.0,113.4166,114.4775,113.4166,113.9994,78988.0
2015-07-06 09:35:00,152.72,154.19,152.72,153.32,42685.0,114.0965,115.1947,114.0965,114.5447,42685.0
2015-07-06 09:40:00,153.32,153.93,153.26,153.73,30054.0,114.5447,115.0005,114.4999,114.8511,30054.0
2015-07-06 09:45:00,153.73,153.99,153.33,153.89,46417.0,114.8511,115.0453,114.5522,114.9706,46417.0
2015-07-06 09:50:00,153.91,155.0,153.89,154.73,73259.0,114.9855,115.7999,114.9706,115.5981,73259.0
2015-07-06 09:55:00,154.77,155.0,154.54,154.93,49706.0,115.628,115.7999,115.4562,115.7476,49706.0
2015-07-06 10:00:00,154.96,154.96,154.5,154.76,38149.0,115.77,115.77,115.4263,115.6206,38149.0
2015-07-06 10:05:00,154.76,154.79,154.38,154.65,34078.0,115.6206,115.643,115.3367,115.5384,34078.0
2015-07-06 10:10:00,154.64,154.95,154.46,154.82,39156.0,115.5309,115.7625,115.3964,115.6654,39156.0
2015-07-06 10:15:00,154.8,154.95,154.64,154.77,26380.0,115.6504,115.7625,115.5309,115.628,26380.0
2015-07-06 10:20:00,154.78,154.78,154.5,154.53,25017.0,115.6355,115.6355,115.4263,115.4487,25017.0
2015-07-06 10:25:00,154.5,154.99,154.5,154.97,23977.0,115.4263,115.7924,115.4263,115.7774,23977.0
2015-07-06 10:30:00,154.91,155.0,154.62,154.94,35883.0,115.7326,115.7999,115.516,115.755,35883.0
2015-07-06 10:35:00,154.94,155.25,154.93,155.08,39275.0,115.755,115.9866,115.7476,115.8596,39275.0
2015-07-06 10:40:00,155.06,155.71,154.86,155.58,34695.0,115.8447,116.3303,115.6953,116.2332,34695.0
2015-07-06 10:45:00,155.66,156.07,155.6,155.69,37345.0,116.2929,116.5993,116.2481,116.3154,37345.0
2015-07-06 10:50:00,155.65,155.7,155.41,155.48,26729.0,116.2855,116.3228,116.1062,116.1585,26729.0
2015-07-06 10:55:00,155.48,155.49,155.09,155.11,16215.0,116.1585,116.1659,115.8671,115.882,16215.0
2015-07-06 11:00:00,155.15,155.4,155.06,155.25,14461.0,115.9119,116.0987,115.8447,115.9866,14461.0
2015-07-06 11:05:00,155.22,155.41,155.22,155.34,23659.0,115.9642,116.1062,115.9642,116.0539,23659.0
2015-07-06 11:10:00,155.33,155.41,154.96,154.96,21897.0,116.0464,116.1062,115.77,115.77,21897.0
2015-07-06 11:15:00,154.98,154.98,154.75,154.94,17801.0,115.7849,115.7849,115.6131,115.755,17801.0
2015-07-06 11:20:00,154.91,154.95,154.82,154.91,11813.0,115.7326,115.7625,115.6654,115.7326,11813.0
2015-07-06 11:25:00,154.91,154.91,154.52,154.53,27445.0,115.7326,115.7326,115.4413,115.4487,27445.0
2015-07-06 11:30:00,154.57,154.62,154.36,154.6,17622.0,115.4786,115.516,115.3217,115.501,17622.0
2015-07-06 11:35:00,154.6,154.93,154.44,154.9,17808.0,115.501,115.7476,115.3815,115.7252,17808.0
2015-07-06 11:40:00,154.88,154.94,154.76,154.9,13804.0,115.7102,115.755,115.6206,115.7252,13804.0
2015-07-06 11:45:00,154.92,155.19,154.86,155.19,17443.0,115.7401,115.9418,115.6953,115.9418,17443.0
2015-07-06 11:50:00,155.17,155.21,154.87,154.88,13337.0,115.9269,115.9568,115.7027,115.7102,13337.0
2015-07-06 11:55:00,154.86,155.16,154.83,155.12,16470.0,115.6953,115.9194,115.6729,115.8895,16470.0
2015-07-06 12:00:00,155.13,155.13,154.98,155.1,21079.0,115.897,115.897,115.7849,115.8746,21079.0
2015-07-06 12:05:00,155.11,155.24,154.99,155.07,12338.0,115.882,115.9792,115.7924,115.8522,12338.0
2015-07-06 12:10:00,155.07,155.28,155.02,155.18,8754.0,115.8522,116.009,115.8148,115.9343,8754.0
2015-07-06 12:15:00,155.2,155.62,155.11,155.31,18693.0,115.9493,116.2631,115.882,116.0315,18693.0
2015-07-06 12:20:00,155.36,155.4,155.21,155.36,8651.0,116.0688,116.0987,115.9568,116.0688,8651.0
2015-07-06 12:25:00,155.36,155.49,155.25,155.38,13159.0,116.0688,116.1659,115.9866,116.0838,13159.0
2015-07-06 12:30:00,155.38,155.38,155.16,155.21,12464.0,116.0838,116.0838,115.9194,115.9568,12464.0
2015-07-06 12:35:00,155.22,155.25,155.11,155.21,8184.0,115.9642,115.9866,115.882,115.9568,8184.0
2015-07-06 12:40:00,155.19,155.25,155.06,155.07,10562.0,115.9418,115.9866,115.8447,115.8522,10562.0
2015-07-06 12:45:00,155.04,155.11,154.98,155.03,21389.0,115.8297,115.882,115.7849,115.8223,21389.0
2015-07-06 12:50:00,155.02,155.11,154.99,155.0,11718.0,115.8148,115.882,115.7924,115.7999,11718.0
2015-07-06 12:55:00,155.01,155.18,154.99,155.08,9059.0,115.8073,115.9343,115.7924,115.8596,9059.0
2015-07-06 13:00:00,155.08,155.15,155.01,155.15,6556.0,115.8596,115.9119,115.8073,115.9119,6556.0
2015-07-06 13:05:00,155.15,155.2,155.07,155.12,9925.0,115.9119,115.9493,115.8522,115.8895,9925.0
2015-07-06 13:10:00,155.1,155.1,154.98,155.08,12853.0,115.8746,115.8746,115.7849,115.8596,12853.0
2015-07-06 13:15:00,155.06,155.07,154.52,154.61,19160.0,115.8447,115.8522,115.4413,115.5085,19160.0
2015-07-06 13:20:00,154.55,154.64,154.47,154.52,8890.0,115.4637,115.5309,115.4039,115.4413,8890.0
2015-07-06 13:25:00,154.5,154.64,154.39,154.49,12993.0,115.4263,115.5309,115.3441,115.4188,12993.0
2015-07-06 13:30:00,154.48,154.49,154.27,154.36,9731.0,115.4114,115.4188,115.2545,115.3217,9731.0
2015-07-06 13:35:00,154.35,154.35,154.22,154.22,7814.0,115.3143,115.3143,115.2171,115.2171,7814.0
2015-07-06 13:40:00,154.21,154.26,154.0,154.11,24796.0,115.2097,115.247,115.0528,115.1349,24796.0
2015-07-06 13:45:00,154.12,154.12,153.9,153.9,19638.0,115.1424,115.1424,114.9781,114.9781,19638.0
2015-07-06 13:50:00,153.92,154.14,153.82,154.11,29259.0,114.993,115.1574,114.9183,115.1349,29259.0
2015-07-06 13:55:00,154.12,154.18,153.91,153.92,15168.0,115.1424,115.1872,114.9855,114.993,15168.0
2015-07-06 14:00:00,153.92,154.03,153.73,153.92,13727.0,114.993,115.0752,114.8511,114.993,13727.0
2015-07-06 14:05:00,153.93,153.97,153.79,153.94,10301.0,115.0005,115.0304,114.8959,115.0079,10301.0
2015-07-06 14:10:00,153.92,154.13,153.88,154.13,11019.0,114.993,115.1499,114.9631,115.1499,11019.0
2015-07-06 14:15:00,154.1,154.24,153.9,154.04,12638.0,115.1275,115.2321,114.9781,115.0827,12638.0
2015-07-06 14:20:00,154.04,154.18,153.93,153.93,14560.0,115.0827,115.1872,115.0005,115.0005,14560.0
2015-07-06 14:25:00,153.88,154.02,153.81,153.91,13309.0,114.9631,115.0677,114.9108,114.9855,13309.0
2015-07-06 14:30:00,153.88,153.96,153.83,153.9,16027.0,114.9631,115.0229,114.9258,114.9781,16027.0
2015-07-06 14:35:00,153.9,153.98,153.82,153.85,12611.0,114.9781,115.0378,114.9183,114.9407,12611.0
2015-07-06 14:40:00,153.86,153.94,153.7,153.7,14170.0,114.9482,115.0079,114.8286,114.8286,14170.0
2015-07-06 14:45:00,153.73,154.19,153.72,154.16,17813.0,114.8511,115.1947,114.8436,115.1723,17813.0
2015-07-06 14:50:00,154.14,154.16,153.93,153.94,12695.0,115.1574,115.1723,115.0005,115.0079,12695.0
2015-07-06 14:55:00,153.94,154.11,153.85,154.06,12896.0,115.0079,115.1349,114.9407,115.0976,12896.0
2015-07-06 15:00:00,154.05,154.17,153.98,154.03,22407.0,115.0901,115.1798,115.0378,115.0752,22407.0
2015-07-06 15:05:00,154.04,154.12,153.99,154.07,13293.0,115.0827,115.1424,115.0453,115.1051,13293.0
2015-07-06 15:10:00,154.07,154.38,154.07,154.38,25281.0,115.1051,115.3367,115.1051,115.3367,25281.0
2015-07-06 15:15:00,154.38,154.44,154.05,154.07,30545.0,115.3367,115.3815,115.0901,115.1051,30545.0
2015-07-06 15:20:00,154.1,154.35,154.1,154.33,24214.0,115.1275,115.3143,115.1275,115.2993,24214.0
2015-07-06 15:25:00,154.32,154.44,154.24,154.29,18435.0,115.2918,115.3815,115.2321,115.2694,18435.0
2015-07-06 15:30:00,154.31,154.82,154.3,154.64,27832.0,115.2844,115.6654,115.2769,115.5309,27832.0
2015-07-06 15:35:00,154.65,154.79,154.51,154.67,25070.0,115.5384,115.643,115.4338,115.5533,25070.0
2015-07-06 15:40:00,154.68,154.7,154.44,154.54,28450.0,115.5608,115.5757,115.3815,115.4562,28450.0
2015-07-06 15:45:00,154.54,154.61,154.52,154.55,45062.0,115.4562,115.5085,115.4413,115.4637,45062.0
2015-07-06 15:50:00,154.41,154.6,154.27,154.51,125545.0,115.3591,115.501,115.2545,115.4338,125545.0
2015-07-06 15:55:00,154.48,154.59,154.4,154.55,142622.0,115.4114,115.4936,115.3516,115.4637,142622.0
2015-07-07 09:30:00,155.25,155.7,155.15,155.59,48596.0,115.9866,116.3228,115.9119,116.2406,48596.0
2015-07-07 09:35:00,155.51,155.52,154.86,155.31,16772.0,116.1809,116.1884,115.6953,116.0315,16772.0
2015-07-07 09:40:00,155.31,155.48,155.05,155.16,23609.0,116.0315,116.1585,115.8372,115.9194,23609.0
2015-07-07 09:45:00,155.1,155.36,155.01,155.18,8900.0,115.8746,116.0688,115.8073,115.9343,8900.0
2015-07-07 09:50:00,155.09,155.24,154.77,155.06,25409.0,115.8671,115.9792,115.628,115.8447,25409.0
2015-07-07 09:55:00,155.07,155.07,154.45,154.53,16407.0,115.8522,115.8522,115.389,115.4487,16407.0
2015-07-07 10:00:00,154.62,154.82,154.18,154.64,47003.0,115.516,115.6654,115.1872,115.5309,47003.0
2015-07-07 10:05:00,154.56,154.73,154.11,154.72,38739.0,115.4711,115.5981,115.1349,115.5907,38739.0
2015-07-07 10:10:00,154.68,155.0,154.59,154.72,20524.0,115.5608,115.7999,115.4936,115.5907,20524.0
2015-07-07 10:15:00,154.64,154.65,154.32,154.57,16454.0,115.5309,115.5384,115.2918,115.4786,16454.0
2015-07-07 10:20:00,154.53,154.84,154.43,154.7,25093.0,115.4487,115.6803,115.374,115.5757,25093.0
2015-07-07 10:25:00,154.73,154.87,154.54,154.65,25859.0,115.5981,115.7027,115.4562,115.5384,25859.0
2015-07-07 10:30:00,154.72,154.72,154.1,154.1,28076.0,115.5907,115.5907,115.1275,115.1275,28076.0
2015-07-07 10:35:00,154.11,154.17,153.5,153.54,29918.0,115.1349,115.1798,114.6792,114.7091,29918.0
2015-07-07 10:40:00,153.52,153.54,152.78,153.18,47603.0,114.6942,114.7091,114.1413,114.4401,47603.0
2015-07-07 10:45:00,153.26,153.8,153.13,153.55,22405.0,114.4999,114.9033,114.4028,114.7166,22405.0
2015-07-07 10:50:00,153.61,153.86,153.34,153.83,17198.0,114.7614,114.9482,114.5597,114.9258,17198.0
2015-07-07 10:55:00,153.8,153.8,153.33,153.55,30385.0,114.9033,114.9033,114.5522,114.7166,30385.0
2015-07-07 11:00:00,153.53,153.53,153.04,153.15,13931.0,114.7016,114.7016,114.3356,114.4177,13931.0
2015-07-07 11:05:00,153.18,153.22,152.94,153.1,13804.0,114.4401,114.47,114.2608,114.3804,13804.0
2015-07-07 11:10:00,153.09,153.4,153.07,153.33,23325.0,114.3729,114.6045,114.358,114.5522,23325.0
2015-07-07 11:15:00,153.31,153.42,153.06,153.22,19147.0,114.5373,114.6195,114.3505,114.47,19147.0
2015-07-07 11:20:00,153.22,153.26,152.85,153.01,21661.0,114.47,114.4999,114.1936,114.3131,21661.0
2015-07-07 11:25:00,152.98,153.08,152.6,152.67,17014.0,114.2907,114.3654,114.0068,114.0591,17014.0
2015-07-07 11:30:00,152.67,152.79,152.18,152.37,25471.0,114.0591,114.1488,113.6931,113.835,25471.0
2015-07-07 11:35:00,152.38,153.09,152.26,153.03,15193.0,113.8425,114.3729,113.7528,114.3281,15193.0
2015-07-07 11:40:00,153.04,153.5,152.95,153.46,17897.0,114.3356,114.6792,114.2683,114.6493,17897.0
2015-07-07 11:45:00,153.52,153.59,153.19,153.26,20753.0,114.6942,114.7465,114.4476,114.4999,20753.0
2015-07-07 11:50:00,153.21,153.28,153.05,153.18,14903.0,114.4626,114.5149,114.343,114.4401,14903.0
2015-07-07 11:55:00,153.2,153.61,153.2,153.5,60614.0,114.4551,114.7614,114.4551,114.6792,60614.0
2015-07-07 12:00:00,153.49,153.63,153.41,153.59,13181.0,114.6717,114.7763,114.612,114.7465,13181.0
2015-07-07 12:05:00,153.6,153.6,153.45,153.5,15947.0,114.7539,114.7539,114.6419,114.6792,15947.0
2015-07-07 12:10:00,153.55,153.55,153.24,153.41,12878.0,114.7166,114.7166,114.485,114.612,12878.0
2015-07-07 12:15:00,153.44,153.56,153.29,153.42,11052.0,114.6344,114.724,114.5223,114.6195,11052.0
2015-07-07 12:20:00,153.43,153.62,153.4,153.6,15095.0,114.6269,114.7689,114.6045,114.7539,15095.0
2015-07-07 12:25:00,153.56,153.76,153.53,153.6,15097.0,114.724,114.8735,114.7016,114.7539,15097.0
2015-07-07 12:30:00,153.55,153.94,153.54,153.83,9764.0,114.7166,115.0079,114.7091,114.9258,9764.0
2015-07-07 12:35:00,153.92,154.06,153.75,154.02,13872.0,114.993,115.0976,114.866,115.0677,13872.0
2015-07-07 12:40:00,153.98,154.12,153.93,154.12,13460.0,115.0378,115.1424,115.0005,115.1424,13460.0
2015-07-07 12:45:00,154.2,154.35,154.09,154.21,17125.0,115.2022,115.3143,115.12,115.2097,17125.0
2015-07-07 12:50:00,154.21,154.29,154.04,154.29,6897.0,115.2097,115.2694,115.0827,115.2694,6897.0
2015-07-07 12:55:00,154.31,154.5,154.12,154.33,11038.0,115.2844,115.4263,115.1424,115.2993,11038.0
2015-07-07 13:00:00,154.37,154.5,153.97,154.13,9212.0,115.3292,115.4263,115.0304,115.1499,9212.0
2015-07-07 13:05:00,154.14,154.23,153.75,154.23,11881.0,115.1574,115.2246,114.866,115.2246,11881.0
2015-07-07 13:10:00,154.16,154.7,154.1,154.7,9667.0,115.1723,115.5757,115.1275,115.5757,9667.0
2015-07-07 13:15:00,154.59,154.69,154.28,154.43,21989.0,115.4936,115.5683,115.262,115.374,21989.0
2015-07-07 13:20:00,154.48,154.5,154.18,154.45,10176.0,115.4114,115.4263,115.1872,115.389,10176.0
2015-07-07 13:25:00,154.37,154.51,154.28,154.51,5945.0,115.3292,115.4338,115.262,115.4338,5945.0
2015-07-07 13:30:00,154.58,154.74,154.38,154.55,20640.0,115.4861,115.6056,115.3367,115.4637,20640.0
2015-07-07 13:35:00,154.54,154.65,154.52,154.65,14704.0,115.4562,115.5384,115.4413,115.5384,14704.0
2015-07-07 13:40:00,154.61,154.88,154.45,154.85,11871.0,115.5085,115.7102,115.389,115.6878,11871.0
2015-07-07 13:45:00,154.87,154.87,154.64,154.73,9671.0,115.7027,115.7027,115.5309,115.5981,9671.0
2015-07-07 13:50:00,154.74,154.75,154.53,154.64,11598.0,115.6056,115.6131,115.4487,115.5309,11598.0
2015-07-07 13:55:00,154.62,154.81,154.56,154.62,14373.0,115.516,115.6579,115.4711,115.516,14373.0
2015-07-07 14:00:00,154.64,154.73,154.47,154.6,22220.0,115.5309,115.5981,115.4039,115.501,22220.0
2015-07-07 14:05:00,154.62,154.74,154.53,154.68,17778.0,115.516,115.6056,115.4487,115.5608,17778.0
2015-07-07 14:10:00,154.71,154.82,154.59,154.62,15936.0,115.5832,115.6654,115.4936,115.516,15936.0
2015-07-07 14:15:00,154.58,154.58,154.0,154.12,13967.0,115.4861,115.4861,115.0528,115.1424,13967.0
2015-07-07 14:20:00,154.11,154.12,153.7,153.82,11951.0,115.1349,115.1424,114.8286,114.9183,11951.0
2015-07-07 14:25:00,153.77,154.17,153.77,154.1,10479.0,114.8809,115.1798,114.8809,115.1275,10479.0
2015-07-07 14:30:00,154.12,154.42,154.07,154.3,11080.0,115.1424,115.3665,115.1051,115.2769,11080.0
2015-07-07 14:35:00,154.31,154.64,154.29,154.63,14189.0,115.2844,115.5309,115.2694,115.5234,14189.0
2015-07-07 14:40:00,154.63,155.34,154.63,155.07,36888.0,115.5234,116.0539,115.5234,115.8522,36888.0
2015-07-07 14:45:00,155.09,155.36,155.0,155.22,16058.0,115.8671,116.0688,115.7999,115.9642,16058.0
2015-07-07 14:50:00,155.17,155.33,155.05,155.23,17513.0,115.9269,116.0464,115.8372,115.9717,17513.0
2015-07-07 14:55:00,155.21,155.65,155.16,155.55,39387.0,115.9568,116.2855,115.9194,116.2108,39387.0
2015-07-07 15:00:00,155.61,155.68,155.29,155.44,12866.0,116.2556,116.3079,116.0165,116.1286,12866.0
2015-07-07 15:05:00,155.45,155.54,155.02,155.31,37221.0,116.1361,116.2033,115.8148,116.0315,37221.0
2015-07-07 15:10:00,155.31,155.31,154.91,155.04,19610.0,116.0315,116.0315,115.7326,115.8297,19610.0
2015-07-07 15:15:00,154.99,155.33,154.98,155.3,24273.0,115.7924,116.0464,115.7849,116.024,24273.0
2015-07-07 15:20:00,155.31,155.32,155.08,155.3,19062.0,116.0315,116.0389,115.8596,116.024,19062.0
2015-07-07 15:25:00,155.28,155.48,155.18,155.27,19215.0,116.009,116.1585,115.9343,116.0016,19215.0
2015-07-07 15:30:00,155.29,155.52,155.25,155.42,28004.0,116.0165,116.1884,115.9866,116.1136,28004.0
2015-07-07 15:35:00,155.44,155.45,155.22,155.29,25628.0,116.1286,116.1361,115.9642,116.0165,25628.0
2015-07-07 15:40:00,155.3,155.3,155.03,155.1,34091.0,116.024,116.024,115.8223,115.8746,34091.0
2015-07-07 15:45:00,155.1,155.27,155.07,155.19,33145.0,115.8746,116.0016,115.8522,115.9418,33145.0
2015-07-07 15:50:00,155.18,155.5,155.15,155.35,45313.0,115.9343,116.1734,115.9119,116.0613,45313.0
2015-07-07 15:55:00,155.35,155.5,155.29,155.4,108144.0,116.0613,116.1734,116.0165,116.0987,108144.0
2015-07-08 09:30:00,154.11,154.85,153.73,154.59,54508.0,115.1349,115.6878,114.8511,115.4936,54508.0
2015-07-08 09:35:00,154.61,154.7,154.02,154.46,18756.0,115.5085,115.5757,115.0677,115.3964,18756.0
2015-07-08 09:40:00,154.45,154.46,153.81,154.29,11554.0,115.389,115.3964,114.9108,115.2694,11554.0
2015-07-08 09:45:00,154.07,154.3,153.61,153.79,13768.0,115.1051,115.2769,114.7614,114.8959,13768.0
2015-07-08 09:50:00,153.68,154.01,153.43,153.7,24415.0,114.8137,115.0602,114.6269,114.8286,24415.0
2015-07-08 09:55:00,153.71,154.03,153.71,153.74,11400.0,114.8361,115.0752,114.8361,114.8585,11400.0
2015-07-08 10:00:00,153.7,153.7,153.0,153.0,37949.0,114.8286,114.8286,114.3057,114.3057,37949.0
2015-07-08 10:05:00,153.01,153.37,152.85,153.25,24869.0,114.3131,114.5821,114.1936,114.4924,24869.0
2015-07-08 10:10:00,153.25,153.31,152.97,153.21,15140.0,114.4924,114.5373,114.2833,114.4626,15140.0
2015-07-08 10:15:00,153.18,153.36,152.9,153.22,12939.0,114.4401,114.5746,114.231,114.47,12939.0
2015-07-08 10:20:00,153.3,153.81,153.2,153.69,14101.0,114.5298,114.9108,114.4551,114.8212,14101.0
2015-07-08 10:25:00,153.67,153.67,153.27,153.36,13872.0,114.8062,114.8062,114.5074,114.5746,13872.0
2015-07-08 10:30:00,153.34,153.34,152.9,152.95,16841.0,114.5597,114.5597,114.231,114.2683,16841.0
2015-07-08 10:35:00,152.91,153.65,152.9,153.61,17690.0,114.2384,114.7913,114.231,114.7614,17690.0
2015-07-08 10:40:00,153.58,153.84,153.49,153.75,35389.0,114.739,114.9332,114.6717,114.866,35389.0
2015-07-08 10:45:00,153.71,153.85,153.54,153.79,15277.0,114.8361,114.9407,114.7091,114.8959,15277.0
2015-07-08 10:50:00,153.85,154.21,153.81,154.1,16160.0,114.9407,115.2097,114.9108,115.1275,16160.0
2015-07-08 10:55:00,154.06,154.51,154.01,154.15,21440.0,115.0976,115.4338,115.0602,115.1648,21440.0
2015-07-08 11:00:00,154.18,154.26,153.88,154.09,17380.0,115.1872,115.247,114.9631,115.12,17380.0
2015-07-08 11:05:00,154.05,154.26,153.8,153.8,37562.0,115.0901,115.247,114.9033,114.9033,37562.0
2015-07-08 11:10:00,153.8,153.94,153.6,153.6,18863.0,114.9033,115.0079,114.7539,114.7539,18863.0
2015-07-08 11:15:00,153.6,153.94,153.59,153.94,35130.0,114.7539,115.0079,114.7465,115.0079,35130.0
2015-07-08 11:20:00,153.92,153.97,153.52,153.53,20385.0,114.993,115.0304,114.6942,114.7016,20385.0
2015-07-08 11:25:00,153.53,153.99,153.44,153.86,22825.0,114.7016,115.0453,114.6344,114.9482,22825.0
2015-07-08 11:30:00,153.86,154.36,153.81,153.93,59188.0,114.9482,115.3217,114.9108,115.0005,59188.0
2015-07-08 11:35:00,153.94,154.07,153.6,153.75,22816.0,115.0079,115.1051,114.7539,114.866,22816.0
2015-07-08 11:40:00,153.75,153.75,153.18,153.4,9281.0,114.866,114.866,114.4401,114.6045,9281.0
2015-07-08 11:45:00,153.41,153.5,153.14,153.32,10063.0,114.612,114.6792,114.4103,114.5447,10063.0
2015-07-08 11:50:00,153.28,153.4,153.0,153.35,41260.0,114.5149,114.6045,114.3057,114.5672,41260.0
2015-07-08 11:55:00,153.28,153.3,153.07,153.3,18433.0,114.5149,114.5298,114.358,114.5298,18433.0
2015-07-08 12:00:00,153.26,153.45,153.17,153.39,8532.0,114.4999,114.6419,114.4327,114.597,8532.0
2015-07-08 12:05:00,153.31,153.37,153.16,153.3,14141.0,114.5373,114.5821,114.4252,114.5298,14141.0
2015-07-08 12:10:00,153.29,153.32,153.13,153.27,11748.0,114.5223,114.5447,114.4028,114.5074,11748.0
2015-07-08 12:15:00,153.26,153.31,153.11,153.31,14644.0,114.4999,114.5373,114.3879,114.5373,14644.0
2015-07-08 12:20:00,153.36,153.53,153.23,153.39,24514.0,114.5746,114.7016,114.4775,114.597,24514.0
2015-07-08 12:25:00,153.4,153.58,153.4,153.54,10818.0,114.6045,114.739,114.6045,114.7091,10818.0
2015-07-08 12:30:00,153.51,153.51,153.16,153.16,7884.0,114.6867,114.6867,114.4252,114.4252,7884.0
2015-07-08 12:35:00,153.24,153.26,153.07,153.09,15810.0,114.485,114.4999,114.358,114.3729,15810.0
2015-07-08 12:40:00,153.1,153.27,153.1,153.14,7550.0,114.3804,114.5074,114.3804,114.4103,7550.0
2015-07-08 12:45:00,153.16,153.3,152.96,153.24,10469.0,114.4252,114.5298,114.2758,114.485,10469.0
2015-07-08 12:50:00,153.27,153.39,153.22,153.37,7185.0,114.5074,114.597,114.47,114.5821,7185.0
2015-07-08 12:55:00,153.36,153.77,153.28,153.7,16016.0,114.5746,114.8809,114.5149,114.8286,16016.0
2015-07-08 13:00:00,153.69,153.75,153.5,153.53,14216.0,114.8212,114.866,114.6792,114.7016,14216.0
2015-07-08 13:05:00,153.58,153.64,153.44,153.59,8886.0,114.739,114.7838,114.6344,114.7465,8886.0
2015-07-08 13:10:00,153.57,154.08,153.57,153.75,11594.0,114.7315,115.1125,114.7315,114.866,11594.0
2015-07-08 13:15:00,153.74,153.76,153.52,153.55,8410.0,114.8585,114.8735,114.6942,114.7166,8410.0
2015-07-08 13:20:00,153.57,153.57,153.31,153.46,9349.0,114.7315,114.7315,114.5373,114.6493,9349.0
2015-07-08 13:25:00,153.47,153.57,153.44,153.51,10875.0,114.6568,114.7315,114.6344,114.6867,10875.0
2015-07-08 13:30:00,153.57,153.6,153.35,153.42,9607.0,114.7315,114.7539,114.5672,114.6195,9607.0
2015-07-08 13:35:00,153.46,153.56,153.39,153.53,13516.0,114.6493,114.724,114.597,114.7016,13516.0
2015-07-08 13:40:00,153.54,153.72,153.53,153.68,8705.0,114.7091,114.8436,114.7016,114.8137,8705.0
2015-07-08 13:45:00,153.68,153.7,153.44,153.65,9900.0,114.8137,114.8286,114.6344,114.7913,9900.0
2015-07-08 13:50:00,153.63,153.63,153.48,153.48,7573.0,114.7763,114.7763,114.6643,114.6643,7573.0
2015-07-08 13:55:00,153.52,153.76,153.5,153.56,10973.0,114.6942,114.8735,114.6792,114.724,10973.0
2015-07-08 14:00:00,153.56,153.58,153.22,153.29,22589.0,114.724,114.739,114.47,114.5223,22589.0
2015-07-08 14:05:00,153.32,153.66,153.11,153.31,25384.0,114.5447,114.7988,114.3879,114.5373,25384.0
2015-07-08 14:10:00,153.32,153.51,153.2,153.41,12733.0,114.5447,114.6867,114.4551,114.612,12733.0
2015-07-08 14:15:00,153.43,153.53,153.15,153.15,26843.0,114.6269,114.7016,114.4177,114.4177,26843.0
2015-07-08 14:20:00,153.14,153.24,153.05,153.19,16136.0,114.4103,114.485,114.343,114.4476,16136.0
2015-07-08 14:25:00,153.22,153.22,152.99,153.13,22415.0,114.47,114.47,114.2982,114.4028,22415.0
2015-07-08 14:30:00,153.15,153.15,152.72,152.72,35820.0,114.4177,114.4177,114.0965,114.0965,35820.0
2015-07-08 14:35:00,152.66,152.74,152.5,152.56,26991.0,114.0517,114.1114,113.9321,113.9769,26991.0
2015-07-08 14:40:00,152.56,152.69,152.27,152.34,35447.0,113.9769,114.0741,113.7603,113.8126,35447.0
2015-07-08 14:45:00,152.34,152.36,151.94,151.98,35287.0,113.8126,113.8275,113.5137,113.5436,35287.0
2015-07-08 14:50:00,152.0,152.18,151.92,152.13,22098.0,113.5586,113.6931,113.4988,113.6557,22098.0
2015-07-08 14:55:00,152.14,152.63,152.09,152.25,25877.0,113.6632,114.0292,113.6258,113.7453,25877.0
2015-07-08 15:00:00,152.21,152.78,152.21,152.4,19556.0,113.7155,114.1413,113.7155,113.8574,19556.0
2015-07-08 15:05:00,152.37,152.74,152.36,152.67,41240.0,113.835,114.1114,113.8275,114.0591,41240.0
2015-07-08 15:10:00,152.71,153.12,152.69,152.92,25451.0,114.089,114.3953,114.0741,114.2459,25451.0
2015-07-08 15:15:00,152.97,153.16,152.76,152.86,27084.0,114.2833,114.4252,114.1264,114.2011,27084.0
2015-07-08 15:20:00,152.84,152.93,152.49,152.63,24660.0,114.1861,114.2534,113.9247,114.0292,24660.0
2015-07-08 15:25:00,152.68,152.75,152.25,152.35,29003.0,114.0666,114.1189,113.7453,113.8201,29003.0
2015-07-08 15:30:00,152.3,152.78,152.28,152.59,31309.0,113.7827,114.1413,113.7678,113.9994,31309.0
2015-07-08 15:35:00,152.59,152.61,152.3,152.42,38617.0,113.9994,114.0143,113.7827,113.8724,38617.0
2015-07-08 15:40:00,152.42,152.88,152.42,152.78,42427.0,113.8724,114.216,113.8724,114.1413,42427.0
2015-07-08 15:45:00,152.75,152.79,152.35,152.66,45977.0,114.1189,114.1488,113.8201,114.0517,45977.0
2015-07-08 15:50:00,152.65,152.65,152.26,152.49,69008.0,114.0442,114.0442,113.7528,113.9247,69008.0
2015-07-08 15:55:00,152.47,152.55,152.16,152.31,133414.0,113.9097,113.9695,113.6781,113.7902,133414.0
2015-07-09 09:30:00,152.51,153.39,152.44,153.23,101725.0,113.9396,114.597,113.8873,114.4775,101725.0
2015-07-09 09:35:00,153.22,153.49,152.54,152.68,87716.0,114.47,114.6717,113.962,114.0666,87716.0
2015-07-09 09:40:00,152.59,153.11,152.49,152.85,37275.0,113.9994,114.3879,113.9247,114.1936,37275.0
2015-07-09 09:45:00,153.02,153.34,152.66,153.32,54085.0,114.3206,114.5597,114.0517,114.5447,54085.0
2015-07-09 09:50:00,153.23,153.68,153.21,153.42,44454.0,114.4775,114.8137,114.4626,114.6195,44454.0
2015-07-09 09:55:00,153.5,153.5,153.02,153.34,43457.0,114.6792,114.6792,114.3206,114.5597,43457.0
2015-07-09 10:00:00,153.22,153.57,153.15,153.46,60738.0,114.47,114.7315,114.4177,114.6493,60738.0
2015-07-09 10:05:00,153.42,153.52,153.21,153.42,32622.0,114.6195,114.6942,114.4626,114.6195,32622.0
2015-07-09 10:10:00,153.41,153.5,153.15,153.44,63256.0,114.612,114.6792,114.4177,114.6344,63256.0
2015-07-09 10:15:00,153.44,153.46,153.12,153.27,150594.0,114.6344,114.6493,114.3953,114.5074,150594.0
2015-07-09 10:20:00,153.22,153.39,153.2,153.32,60041.0,114.47,114.597,114.4551,114.5447,60041.0
2015-07-09 10:25:00,153.27,153.37,152.92,152.93,25470.0,114.5074,114.5821,114.2459,114.2534,25470.0
2015-07-09 10:30:00,152.99,153.02,152.69,152.9,76478.0,114.2982,114.3206,114.0741,114.231,76478.0
2015-07-09 10:35:00,152.91,153.14,152.82,153.0,41600.0,114.2384,114.4103,114.1712,114.3057,41600.0
2015-07-09 10:40:00,153.01,153.15,152.86,153.15,35266.0,114.3131,114.4177,114.2011,114.4177,35266.0
2015-07-09 10:45:00,153.1,153.17,152.98,153.07,40349.0,114.3804,114.4327,114.2907,114.358,40349.0
2015-07-09 10:50:00,153.11,153.5,153.01,153.43,31824.0,114.3879,114.6792,114.3131,114.6269,31824.0
2015-07-09 10:55:00,153.45,153.53,153.24,153.43,39723.0,114.6419,114.7016,114.485,114.6269,39723.0
2015-07-09 11:00:00,153.48,153.62,153.36,153.38,20152.0,114.6643,114.7689,114.5746,114.5896,20152.0
2015-07-09 11:05:00,153.43,153.78,153.37,153.76,53165.0,114.6269,114.8884,114.5821,114.8735,53165.0
2015-07-09 11:10:00,153.78,153.9,153.73,153.78,39517.0,114.8884,114.9781,114.8511,114.8884,39517.0
2015-07-09 11:15:00,153.77,153.81,153.61,153.72,33304.0,114.8809,114.9108,114.7614,114.8436,33304.0
2015-07-09 11:20:00,153.7,153.74,153.58,153.64,36000.0,114.8286,114.8585,114.739,114.7838,36000.0
2015-07-09 11:25:00,153.65,153.65,153.35,153.39,31668.0,114.7913,114.7913,114.5672,114.597,31668.0
2015-07-09 11:30:00,153.38,153.49,153.33,153.39,16949.0,114.5896,114.6717,114.5522,114.597,16949.0
2015-07-09 11:35:00,153.38,153.38,153.11,153.14,26675.0,114.5896,114.5896,114.3879,114.4103,26675.0
2015-07-09 11:40:00,153.12,153.21,153.01,153.2,58092.0,114.3953,114.4626,114.3131,114.4551,58092.0
2015-07-09 11:45:00,153.2,153.33,153.06,153.06,73963.0,114.4551,114.5522,114.3505,114.3505,73963.0
2015-07-09 11:50:00,153.15,153.3,153.1,153.3,20384.0,114.4177,114.5298,114.3804,114.5298,20384.0
2015-07-09 11:55:00,153.31,153.31,152.83,152.83,29377.0,114.5373,114.5373,114.1787,114.1787,29377.0
2015-07-09 12:00:00,152.84,153.09,152.81,153.06,16158.0,114.1861,114.3729,114.1637,114.3505,16158.0
2015-07-09 12:05:00,153.06,153.1,152.88,152.96,19285.0,114.3505,114.3804,114.216,114.2758,19285.0
2015-07-09 12:10:00,152.94,153.08,152.87,152.93,16165.0,114.2608,114.3654,114.2085,114.2534,16165.0
2015-07-09 12:15:00,152.9,153.06,152.83,153.02,19510.0,114.231,114.3505,114.1787,114.3206,19510.0
2015-07-09 12:20:00,153.02,153.06,152.92,152.96,14708.0,114.3206,114.3505,114.2459,114.2758,14708.0
2015-07-09 12:25:00,152.96,153.05,152.92,152.99,12048.0,114.2758,114.343,114.2459,114.2982,12048.0
2015-07-09 12:30:00,152.96,153.06,152.93,153.02,17565.0,114.2758,114.3505,114.2534,114.3206,17565.0
2015-07-09 12:35:00,152.98,153.06,152.97,153.0,9346.0,114.2907,114.3505,114.2833,114.3057,9346.0
2015-07-09 12:40:00,153.01,153.15,152.99,153.15,9733.0,114.3131,114.4177,114.2982,114.4177,9733.0
2015-07-09 12:45:00,153.17,153.31,153.17,153.19,42276.0,114.4327,114.5373,114.4327,114.4476,42276.0
2015-07-09 12:50:00,153.22,153.29,153.08,153.18,34614.0,114.47,114.5223,114.3654,114.4401,34614.0
2015-07-09 12:55:00,153.18,153.24,153.1,153.1,30175.0,114.4401,114.485,114.3804,114.3804,30175.0
2015-07-09 13:00:00,153.1,153.25,153.08,153.08,19854.0,114.3804,114.4924,114.3654,114.3654,19854.0
2015-07-09 13:05:00,153.09,153.18,152.96,153.05,20792.0,114.3729,114.4401,114.2758,114.343,20792.0
2015-07-09 13:10:00,153.09,153.1,152.98,153.06,21953.0,114.3729,114.3804,114.2907,114.3505,21953.0
2015-07-09 13:15:00,153.03,153.04,152.85,152.89,16786.0,114.3281,114.3356,114.1936,114.2235,16786.0
2015-07-09 13:20:00,152.89,152.96,152.72,152.95,15084.0,114.2235,114.2758,114.0965,114.2683,15084.0
2015-07-09 13:25:00,152.95,153.0,152.76,152.81,34196.0,114.2683,114.3057,114.1264,114.1637,34196.0
2015-07-09 13:30:00,152.81,152.83,152.65,152.74,10744.0,114.1637,114.1787,114.0442,114.1114,10744.0
2015-07-09 13:35:00,152.72,152.8,152.68,152.76,19564.0,114.0965,114.1563,114.0666,114.1264,19564.0
2015-07-09 13:40:00,152.75,152.76,152.63,152.64,13312.0,114.1189,114.1264,114.0292,114.0367,13312.0
2015-07-09 13:45:00,152.66,152.75,152.64,152.65,13267.0,114.0517,114.1189,114.0367,114.0442,13267.0
2015-07-09 13:50:00,152.65,152.69,152.56,152.56,14689.0,114.0442,114.0741,113.9769,113.9769,14689.0
2015-07-09 13:55:00,152.56,152.7,152.56,152.63,22124.0,113.9769,114.0815,113.9769,114.0292,22124.0
2015-07-09 14:00:00,152.62,152.77,152.62,152.72,21823.0,114.0218,114.1338,114.0218,114.0965,21823.0
2015-07-09 14:05:00,152.7,152.7,152.48,152.51,28080.0,114.0815,114.0815,113.9172,113.9396,28080.0
2015-07-09 14:10:00,152.49,152.49,152.29,152.29,21935.0,113.9247,113.9247,113.7752,113.7752,21935.0
2015-07-09 14:15:00,152.29,152.33,151.93,152.0,48436.0,113.7752,113.8051,113.5063,113.5586,48436.0
2015-07-09 14:20:00,152.03,152.06,151.9,151.91,27583.0,113.581,113.6034,113.4839,113.4913,27583.0
2015-07-09 14:25:00,151.9,151.92,151.73,151.8,39527.0,113.4839,113.4988,113.3569,113.4092,39527.0
2015-07-09 14:30:00,151.78,151.86,151.64,151.71,40972.0,113.3942,113.454,113.2896,113.3419,40972.0
2015-07-09 14:35:00,151.74,151.9,151.73,151.82,87845.0,113.3643,113.4839,113.3569,113.4241,87845.0
2015-07-09 14:40:00,151.8,151.85,151.7,151.77,63413.0,113.4092,113.4465,113.3344,113.3867,63413.0
2015-07-09 14:45:00,151.79,151.82,151.67,151.68,41735.0,113.4017,113.4241,113.312,113.3195,41735.0
2015-07-09 14:50:00,151.7,152.02,151.68,151.98,51754.0,113.3344,113.5735,113.3195,113.5436,51754.0
2015-07-09 14:55:00,151.97,152.08,151.85,151.85,63316.0,113.5362,113.6183,113.4465,113.4465,63316.0
2015-07-09 15:00:00,151.86,152.05,151.77,152.0,72498.0,113.454,113.5959,113.3867,113.5586,72498.0
2015-07-09 15:05:00,152.0,152.02,151.82,151.87,70285.0,113.5586,113.5735,113.4241,113.4615,70285.0
2015-07-09 15:10:00,151.86,151.87,151.72,151.74,103641.0,113.454,113.4615,113.3494,113.3643,103641.0
2015-07-09 15:15:00,151.74,151.75,151.63,151.69,59459.0,113.3643,113.3718,113.2821,113.327,59459.0
2015-07-09 15:20:00,151.67,151.72,151.54,151.55,52535.0,113.312,113.3494,113.2149,113.2224,52535.0
2015-07-09 15:25:00,151.55,151.6,151.41,151.43,46734.0,113.2224,113.2597,113.1178,113.1327,46734.0
2015-07-09 15:30:00,151.44,151.48,151.21,151.28,56435.0,113.1402,113.1701,112.9684,113.0207,56435.0
2015-07-09 15:35:00,151.29,151.38,151.04,151.24,97258.0,113.0281,113.0954,112.8414,112.9908,97258.0
2015-07-09 15:40:00,151.24,151.45,151.19,151.35,91433.0,112.9908,113.1477,112.9534,113.073,91433.0
2015-07-09 15:45:00,151.35,151.44,151.27,151.39,102559.0,113.073,113.1402,113.0132,113.1028,102559.0
2015-07-09 15:50:00,151.4,151.5,151.29,151.33,99717.0,113.1103,113.185,113.0281,113.058,99717.0
2015-07-09 15:55:00,151.33,151.66,151.21,151.28,174136.0,113.058,113.3046,112.9684,113.0207,174136.0
2015-07-10 09:30:00,153.99,154.25,152.49,153.17,138604.0,115.0453,115.2395,113.9247,114.4327,138604.0
2015-07-10 09:35:00,153.17,153.98,152.83,153.36,47880.0,114.4327,115.0378,114.1787,114.5746,47880.0
2015-07-10 09:40:00,153.24,153.58,153.15,153.42,49981.0,114.485,114.739,114.4177,114.6195,49981.0
2015-07-10 09:45:00,153.5,153.54,153.24,153.33,28635.0,114.6792,114.7091,114.485,114.5522,28635.0
2015-07-10 09:50:00,153.33,153.41,153.09,153.21,70321.0,114.5522,114.612,114.3729,114.4626,70321.0
2015-07-10 09:55:00,153.2,153.25,152.92,153.12,39102.0,114.4551,114.4924,114.2459,114.3953,39102.0
2015-07-10 10:00:00,153.18,153.33,152.99,153.27,36470.0,114.4401,114.5522,114.2982,114.5074,36470.0
2015-07-10 10:05:00,153.24,153.45,153.18,153.29,51089.0,114.485,114.6419,114.4401,114.5223,51089.0
2015-07-10 10:10:00,153.28,153.28,153.02,153.13,36452.0,114.5149,114.5149,114.3206,114.4028,36452.0
2015-07-10 10:15:00,153.09,153.25,153.01,153.06,34183.0,114.3729,114.4924,114.3131,114.3505,34183.0
2015-07-10 10:20:00,153.06,153.17,152.94,153.0,42663.0,114.3505,114.4327,114.2608,114.3057,42663.0
2015-07-10 10:25:00,153.01,153.27,152.96,153.24,56703.0,114.3131,114.5074,114.2758,114.485,56703.0
2015-07-10 10:30:00,153.24,153.37,153.1,153.16,71749.0,114.485,114.5821,114.3804,114.4252,71749.0
2015-07-10 10:35:00,153.14,153.37,153.12,153.36,32814.0,114.4103,114.5821,114.3953,114.5746,32814.0
2015-07-10 10:40:00,153.35,153.38,153.01,153.09,47948.0,114.5672,114.5896,114.3131,114.3729,47948.0
2015-07-10 10:45:00,153.06,153.09,152.96,153.01,21957.0,114.3505,114.3729,114.2758,114.3131,21957.0
2015-07-10 10:50:00,153.0,153.18,152.95,152.98,35632.0,114.3057,114.4401,114.2683,114.2907,35632.0
2015-07-10 10:55:00,153.01,153.23,153.0,153.12,70469.0,114.3131,114.4775,114.3057,114.3953,70469.0
2015-07-10 11:00:00,153.17,153.55,153.17,153.3,38510.0,114.4327,114.7166,114.4327,114.5298,38510.0
2015-07-10 11:05:00,153.3,153.48,153.18,153.34,53178.0,114.5298,114.6643,114.4401,114.5597,53178.0
2015-07-10 11:10:00,153.33,153.66,153.28,153.52,43758.0,114.5522,114.7988,114.5149,114.6942,43758.0
2015-07-10 11:15:00,153.51,153.78,153.31,153.69,82893.0,114.6867,114.8884,114.5373,114.8212,82893.0
2015-07-10 11:20:00,153.69,153.98,153.58,153.74,48527.0,114.8212,115.0378,114.739,114.8585,48527.0
2015-07-10 11:25:00,153.75,153.83,153.56,153.76,18849.0,114.866,114.9258,114.724,114.8735,18849.0
2015-07-10 11:30:00,153.84,153.97,153.75,153.94,11870.0,114.9332,115.0304,114.866,115.0079,11870.0
2015-07-10 11:35:00,153.95,154.04,153.87,154.03,9806.0,115.0154,115.0827,114.9556,115.0752,9806.0
2015-07-10 11:40:00,154.03,154.36,153.95,154.3,36943.0,115.0752,115.3217,115.0154,115.2769,36943.0
2015-07-10 11:45:00,154.25,154.47,154.12,154.13,34009.0,115.2395,115.4039,115.1424,115.1499,34009.0
2015-07-10 11:50:00,154.13,154.22,153.97,154.05,42703.0,115.1499,115.2171,115.0304,115.0901,42703.0
2015-07-10 11:55:00,154.05,154.12,153.9,154.04,28301.0,115.0901,115.1424,114.9781,115.0827,28301.0
2015-07-10 12:00:00,154.01,154.16,154.0,154.16,10138.0,115.0602,115.1723,115.0528,115.1723,10138.0
2015-07-10 12:05:00,154.16,154.32,154.15,154.28,13341.0,115.1723,115.2918,115.1648,115.262,13341.0
2015-07-10 12:10:00,154.32,154.45,154.27,154.34,18345.0,115.2918,115.389,115.2545,115.3068,18345.0
2015-07-10 12:15:00,154.32,154.42,154.26,154.26,13307.0,115.2918,115.3665,115.247,115.247,13307.0
2015-07-10 12:20:00,154.31,154.51,154.3,154.48,19273.0,115.2844,115.4338,115.2769,115.4114,19273.0
2015-07-10 12:25:00,154.47,154.47,154.28,154.35,14841.0,115.4039,115.4039,115.262,115.3143,14841.0
2015-07-10 12:30:00,154.32,154.36,154.22,154.23,12023.0,115.2918,115.3217,115.2171,115.2246,12023.0
2015-07-10 12:35:00,154.23,154.25,154.13,154.22,12330.0,115.2246,115.2395,115.1499,115.2171,12330.0
2015-07-10 12:40:00,154.2,154.29,154.09,154.09,21697.0,115.2022,115.2694,115.12,115.12,21697.0
2015-07-10 12:45:00,154.11,154.32,154.1,154.29,16084.0,115.1349,115.2918,115.1275,115.2694,16084.0
2015-07-10 12:50:00,154.25,154.34,154.02,154.11,29171.0,115.2395,115.3068,115.0677,115.1349,29171.0
2015-07-10 12:55:00,154.08,154.31,154.0,154.22,15779.0,115.1125,115.2844,115.0528,115.2171,15779.0
2015-07-10 13:00:00,154.21,154.34,154.0,154.01,20290.0,115.2097,115.3068,115.0528,115.0602,20290.0
2015-07-10 13:05:00,154.02,154.2,153.96,154.03,26557.0,115.0677,115.2022,115.0229,115.0752,26557.0
2015-07-10 13:10:00,154.04,154.04,153.84,153.9,29208.0,115.0827,115.0827,114.9332,114.9781,29208.0
2015-07-10 13:15:00,153.9,153.9,153.65,153.66,48130.0,114.9781,114.9781,114.7913,114.7988,48130.0
2015-07-10 13:20:00,153.66,153.85,153.59,153.79,62541.0,114.7988,114.9407,114.7465,114.8959,62541.0
2015-07-10 13:25:00,153.74,153.91,153.7,153.85,12706.0,114.8585,114.9855,114.8286,114.9407,12706.0
2015-07-10 13:30:00,153.85,153.99,153.83,153.96,11894.0,114.9407,115.0453,114.9258,115.0229,11894.0
2015-07-10 13:35:00,153.98,154.04,153.95,153.99,15610.0,115.0378,115.0827,115.0154,115.0453,15610.0
2015-07-10 13:40:00,153.97,153.99,153.81,153.83,20975.0,115.0304,115.0453,114.9108,114.9258,20975.0
2015-07-10 13:45:00,153.82,153.91,153.76,153.76,20189.0,114.9183,114.9855,114.8735,114.8735,20189.0
2015-07-10 13:50:00,153.77,153.87,153.69,153.75,26066.0,114.8809,114.9556,114.8212,114.866,26066.0
2015-07-10 13:55:00,153.76,153.85,153.69,153.83,35259.0,114.8735,114.9407,114.8212,114.9258,35259.0
2015-07-10 14:00:00,153.79,154.0,153.74,153.97,16435.0,114.8959,115.0528,114.8585,115.0304,16435.0
2015-07-10 14:05:00,153.95,154.0,153.81,153.91,39247.0,115.0154,115.0528,114.9108,114.9855,39247.0
2015-07-10 14:10:00,153.91,154.01,153.86,153.9,16575.0,114.9855,115.0602,114.9482,114.9781,16575.0
2015-07-10 14:15:00,153.9,153.98,153.86,153.89,33176.0,114.9781,115.0378,114.9482,114.9706,33176.0
2015-07-10 14:20:00,153.93,153.97,153.86,153.92,22628.0,115.0005,115.0304,114.9482,114.993,22628.0
2015-07-10 14:25:00,153.92,153.96,153.89,153.92,51407.0,114.993,115.0229,114.9706,114.993,51407.0
2015-07-10 14:30:00,153.92,154.0,153.89,153.94,35994.0,114.993,115.0528,114.9706,115.0079,35994.0
2015-07-10 14:35:00,153.95,154.11,153.95,153.99,26176.0,115.0154,115.1349,115.0154,115.0453,26176.0
2015-07-10 14:40:00,153.98,154.2,153.97,154.01,52696.0,115.0378,115.2022,115.0304,115.0602,52696.0
2015-07-10 14:45:00,154.04,154.12,153.98,154.06,19069.0,115.0827,115.1424,115.0378,115.0976,19069.0
2015-07-10 14:50:00,154.08,154.14,154.01,154.07,18260.0,115.1125,115.1574,115.0602,115.1051,18260.0
2015-07-10 14:55:00,154.07,154.11,153.97,154.03,22023.0,115.1051,115.1349,115.0304,115.0752,22023.0
2015-07-10 15:00:00,154.02,154.09,154.01,154.06,34089.0,115.0677,115.12,115.0602,115.0976,34089.0
2015-07-10 15:05:00,154.07,154.1,154.01,154.03,18899.0,115.1051,115.1275,115.0602,115.0752,18899.0
2015-07-10 15:10:00,154.01,154.12,154.0,154.09,67140.0,115.0602,115.1424,115.0528,115.12,67140.0
2015-07-10 15:15:00,154.06,154.1,154.03,154.03,45052.0,115.0976,115.1275,115.0752,115.0752,45052.0
2015-07-10 15:20:00,154.07,154.17,154.04,154.12,48005.0,115.1051,115.1798,115.0827,115.1424,48005.0
2015-07-10 15:25:00,154.1,154.15,153.97,153.97,27191.0,115.1275,115.1648,115.0304,115.0304,27191.0
2015-07-10 15:30:00,153.97,154.01,153.79,153.85,35262.0,115.0304,115.0602,114.8959,114.9407,35262.0
2015-07-10 15:35:00,153.81,154.0,153.81,153.92,26259.0,114.9108,115.0528,114.9108,114.993,26259.0
2015-07-10 15:40:00,153.91,154.17,153.89,154.17,31584.0,114.9855,115.1798,114.9706,115.1798,31584.0
2015-07-10 15:45:00,154.16,154.31,154.15,154.24,39690.0,115.1723,115.2844,115.1648,115.2321,39690.0
2015-07-10 15:50:00,154.24,154.53,154.23,154.4,79136.0,115.2321,115.4487,115.2246,115.3516,79136.0
2015-07-10 15:55:00,154.39,154.46,154.03,154.1,125415.0,115.3441,115.3964,115.0752,115.1275,125415.0
2015-07-13 09:30:00,155.28,155.75,155.11,155.13,54779.0,116.009,116.3602,115.882,115.897,54779.0
2015-07-13 09:35:00,155.21,155.7,155.18,155.47,35275.0,115.9568,116.3228,115.9343,116.151,35275.0
2015-07-13 09:40:00,155.47,156.42,155.47,155.67,41246.0,116.151,116.8607,116.151,116.3004,41246.0
2015-07-13 09:45:00,155.63,156.38,155.63,156.17,26116.0,116.2705,116.8309,116.2705,116.674,26116.0
2015-07-13 09:50:00,156.21,156.27,155.49,155.55,43414.0,116.7038,116.7487,116.1659,116.2108,43414.0
2015-07-13 09:55:00,155.45,156.06,155.37,156.06,13659.0,116.1361,116.5918,116.0763,116.5918,13659.0
2015-07-13 10:00:00,155.99,156.37,155.98,156.22,27886.0,116.5395,116.8234,116.532,116.7113,27886.0
2015-07-13 10:05:00,156.23,156.36,155.98,156.11,32664.0,116.7188,116.8159,116.532,116.6291,32664.0
2015-07-13 10:10:00,156.08,156.36,156.02,156.32,17679.0,116.6067,116.8159,116.5619,116.786,17679.0
2015-07-13 10:15:00,156.36,156.56,156.22,156.24,34859.0,116.8159,116.9653,116.7113,116.7263,34859.0
2015-07-13 10:20:00,156.28,156.42,156.17,156.35,11300.0,116.7561,116.8607,116.674,116.8084,11300.0
2015-07-13 10:25:00,156.32,156.35,155.83,155.9,23209.0,116.786,116.8084,116.42,116.4722,23209.0
2015-07-13 10:30:00,155.93,156.21,155.87,156.04,17943.0,116.4947,116.7038,116.4498,116.5768,17943.0
2015-07-13 10:35:00,156.0,156.25,156.0,156.22,11545.0,116.547,116.7337,116.547,116.7113,11545.0
2015-07-13 10:40:00,156.19,156.24,156.08,156.22,6917.0,116.6889,116.7263,116.6067,116.7113,6917.0
2015-07-13 10:45:00,156.22,156.45,156.16,156.4,13000.0,116.7113,116.8832,116.6665,116.8458,13000.0
2015-07-13 10:50:00,156.46,156.46,156.31,156.41,16852.0,116.8906,116.8906,116.7786,116.8533,16852.0
2015-07-13 10:55:00,156.46,156.48,156.37,156.45,14083.0,116.8906,116.9056,116.8234,116.8832,14083.0
2015-07-13 11:00:00,156.45,156.55,156.18,156.25,39702.0,116.8832,116.9579,116.6814,116.7337,39702.0
2015-07-13 11:05:00,156.28,156.45,156.2,156.36,12396.0,116.7561,116.8832,116.6964,116.8159,12396.0
2015-07-13 11:10:00,156.39,156.45,155.93,155.95,15152.0,116.8383,116.8832,116.4947,116.5096,15152.0
2015-07-13 11:15:00,155.98,156.03,155.7,155.72,16135.0,116.532,116.5694,116.3228,116.3378,16135.0
2015-07-13 11:20:00,155.71,155.89,155.67,155.82,10126.0,116.3303,116.4648,116.3004,116.4125,10126.0
2015-07-13 11:25:00,155.82,155.83,155.48,155.55,16479.0,116.4125,116.42,116.1585,116.2108,16479.0
2015-07-13 11:30:00,155.55,155.93,155.54,155.9,9832.0,116.2108,116.4947,116.2033,116.4722,9832.0
2015-07-13 11:35:00,155.91,156.0,155.89,155.93,9593.0,116.4797,116.547,116.4648,116.4947,9593.0
2015-07-13 11:40:00,155.9,155.9,155.74,155.88,10515.0,116.4722,116.4722,116.3527,116.4573,10515.0
2015-07-13 11:45:00,155.89,155.92,155.74,155.77,9900.0,116.4648,116.4872,116.3527,116.3751,9900.0
2015-07-13 11:50:00,155.79,155.95,155.79,155.84,11205.0,116.3901,116.5096,116.3901,116.4274,11205.0
2015-07-13 11:55:00,155.81,155.94,155.75,155.85,23224.0,116.405,116.5021,116.3602,116.4349,23224.0
2015-07-13 12:00:00,155.85,155.86,155.63,155.63,11820.0,116.4349,116.4424,116.2705,116.2705,11820.0
2015-07-13 12:05:00,155.66,155.73,155.6,155.71,11972.0,116.2929,116.3452,116.2481,116.3303,11972.0
2015-07-13 12:10:00,155.7,155.72,155.61,155.69,9742.0,116.3228,116.3378,116.2556,116.3154,9742.0
2015-07-13 12:15:00,155.71,155.71,155.6,155.61,8777.0,116.3303,116.3303,116.2481,116.2556,8777.0
2015-07-13 12:20:00,155.62,155.63,155.5,155.54,9840.0,116.2631,116.2705,116.1734,116.2033,9840.0
2015-07-13 12:25:00,155.54,155.65,155.54,155.59,13405.0,116.2033,116.2855,116.2033,116.2406,13405.0
2015-07-13 12:30:00,155.61,155.61,155.49,155.52,4988.0,116.2556,116.2556,116.1659,116.1884,4988.0
2015-07-13 12:35:00,155.5,155.5,155.11,155.2,24999.0,116.1734,116.1734,115.882,115.9493,24999.0
2015-07-13 12:40:00,155.19,155.19,154.98,155.09,17019.0,115.9418,115.9418,115.7849,115.8671,17019.0
2015-07-13 12:45:00,155.1,155.12,154.98,155.04,10382.0,115.8746,115.8895,115.7849,115.8297,10382.0
2015-07-13 12:50:00,155.05,155.07,154.97,155.01,9284.0,115.8372,115.8522,115.7774,115.8073,9284.0
2015-07-13 12:55:00,155.02,155.24,155.0,155.22,13095.0,115.8148,115.9792,115.7999,115.9642,13095.0
2015-07-13 13:00:00,155.22,155.22,154.92,154.96,17796.0,115.9642,115.9642,115.7401,115.77,17796.0
2015-07-13 13:05:00,154.97,155.14,154.97,155.12,7880.0,115.7774,115.9045,115.7774,115.8895,7880.0
2015-07-13 13:10:00,155.14,155.33,155.04,155.26,9319.0,115.9045,116.0464,115.8297,115.9941,9319.0
2015-07-13 13:15:00,155.26,155.34,155.14,155.2,14469.0,115.9941,116.0539,115.9045,115.9493,14469.0
2015-07-13 13:20:00,155.2,155.39,155.18,155.39,15672.0,115.9493,116.0912,115.9343,116.0912,15672.0
2015-07-13 13:25:00,155.33,155.38,155.27,155.37,17408.0,116.0464,116.0838,116.0016,116.0763,17408.0
2015-07-13 13:30:00,155.36,155.5,155.35,155.36,8494.0,116.0688,116.1734,116.0613,116.0688,8494.0
2015-07-13 13:35:00,155.36,155.45,155.35,155.41,6410.0,116.0688,116.1361,116.0613,116.1062,6410.0
2015-07-13 13:40:00,155.41,155.44,154.99,155.15,22662.0,116.1062,116.1286,115.7924,115.9119,22662.0
2015-07-13 13:45:00,155.14,155.17,155.0,155.13,10805.0,115.9045,115.9269,115.7999,115.897,10805.0
2015-07-13 13:50:00,155.13,155.21,155.08,155.11,7520.0,115.897,115.9568,115.8596,115.882,7520.0
2015-07-13 13:55:00,155.05,155.13,154.98,155.09,9762.0,115.8372,115.897,115.7849,115.8671,9762.0
2015-07-13 14:00:00,155.13,155.28,155.12,155.21,3882.0,115.897,116.009,115.8895,115.9568,3882.0
2015-07-13 14:05:00,155.17,155.3,155.13,155.25,8734.0,115.9269,116.024,115.897,115.9866,8734.0
2015-07-13 14:10:00,155.27,155.44,155.26,155.34,6866.0,116.0016,116.1286,115.9941,116.0539,6866.0
2015-07-13 14:15:00,155.37,155.41,155.11,155.22,10699.0,116.0763,116.1062,115.882,115.9642,10699.0
2015-07-13 14:20:00,155.25,155.33,155.19,155.22,7296.0,115.9866,116.0464,115.9418,115.9642,7296.0
2015-07-13 14:25:00,155.23,155.34,155.2,155.3,3200.0,115.9717,116.0539,115.9493,116.024,3200.0
2015-07-13 14:30:00,155.29,155.33,155.21,155.27,9479.0,116.0165,116.0464,115.9568,116.0016,9479.0
2015-07-13 14:35:00,155.26,155.27,155.03,155.06,20776.0,115.9941,116.0016,115.8223,115.8447,20776.0
2015-07-13 14:40:00,155.07,155.16,155.01,155.16,9562.0,115.8522,115.9194,115.8073,115.9194,9562.0
2015-07-13 14:45:00,155.17,155.21,155.08,155.12,9350.0,115.9269,115.9568,115.8596,115.8895,9350.0
2015-07-13 14:50:00,155.1,155.23,155.04,155.22,12013.0,115.8746,115.9717,115.8297,115.9642,12013.0
2015-07-13 14:55:00,155.21,155.45,155.21,155.31,13958.0,115.9568,116.1361,115.9568,116.0315,13958.0
2015-07-13 15:00:00,155.34,155.54,155.31,155.51,12582.0,116.0539,116.2033,116.0315,116.1809,12582.0
2015-07-13 15:05:00,155.55,155.55,155.37,155.4,11098.0,116.2108,116.2108,116.0763,116.0987,11098.0
2015-07-13 15:10:00,155.4,155.46,155.35,155.4,13783.0,116.0987,116.1435,116.0613,116.0987,13783.0
2015-07-13 15:15:00,155.4,155.59,155.39,155.5,12272.0,116.0987,116.2406,116.0912,116.1734,12272.0
2015-07-13 15:20:00,155.5,155.64,155.43,155.63,11699.0,116.1734,116.278,116.1211,116.2705,11699.0
2015-07-13 15:25:00,155.64,155.79,155.6,155.78,18886.0,116.278,116.3901,116.2481,116.3826,18886.0
2015-07-13 15:30:00,155.79,155.92,155.44,155.59,32028.0,116.3901,116.4872,116.1286,116.2406,32028.0
2015-07-13 15:35:00,155.59,155.75,155.55,155.57,19854.0,116.2406,116.3602,116.2108,116.2257,19854.0
2015-07-13 15:40:00,155.59,155.74,155.57,155.74,17323.0,116.2406,116.3527,116.2257,116.3527,17323.0
2015-07-13 15:45:00,155.74,155.8,155.6,155.68,31712.0,116.3527,116.3975,116.2481,116.3079,31712.0
2015-07-13 15:50:00,155.7,155.88,155.69,155.78,55914.0,116.3228,116.4573,116.3154,116.3826,55914.0
2015-07-13 15:55:00,155.81,155.93,155.7,155.76,72695.0,116.405,116.4947,116.3228,116.3677,72695.0
2015-07-14 09:30:00,156.38,156.5,155.76,156.1,107150.0,116.8309,116.9205,116.3677,116.6217,107150.0
2015-07-14 09:35:00,156.09,156.63,156.03,156.54,22661.0,116.6142,117.0176,116.5694,116.9504,22661.0
2015-07-14 09:40:00,156.49,156.96,156.32,156.59,60349.0,116.913,117.2642,116.786,116.9877,60349.0
2015-07-14 09:45:00,156.63,156.95,156.51,156.94,36602.0,117.0176,117.2567,116.928,117.2492,36602.0
2015-07-14 09:50:00,156.97,157.23,156.91,157.12,37525.0,117.2716,117.4659,117.2268,117.3837,37525.0
2015-07-14 09:55:00,157.13,157.34,156.91,157.29,58390.0,117.3912,117.5481,117.2268,117.5107,58390.0
2015-07-14 10:00:00,157.26,157.6,157.23,157.39,51874.0,117.4883,117.7423,117.4659,117.5854,51874.0
2015-07-14 10:05:00,157.34,157.49,157.25,157.37,31921.0,117.5481,117.6601,117.4808,117.5705,31921.0
2015-07-14 10:10:00,157.39,157.78,157.35,157.67,44956.0,117.5854,117.8768,117.5555,117.7946,44956.0
2015-07-14 10:15:00,157.67,158.1,157.62,158.09,42673.0,117.7946,118.1159,117.7573,118.1084,42673.0
2015-07-14 10:20:00,158.11,158.36,157.81,158.06,41527.0,118.1233,118.3101,117.8992,118.086,41527.0
2015-07-14 10:25:00,158.06,158.43,157.99,158.3,47588.0,118.086,118.3624,118.0337,118.2653,47588.0
2015-07-14 10:30:00,158.3,158.44,158.18,158.31,31184.0,118.2653,118.3699,118.1756,118.2727,31184.0
2015-07-14 10:35:00,158.26,158.47,158.2,158.27,34828.0,118.2354,118.3923,118.1906,118.2429,34828.0
2015-07-14 10:40:00,158.24,158.42,158.22,158.41,25229.0,118.2205,118.3549,118.2055,118.3475,25229.0
2015-07-14 10:45:00,158.41,158.56,158.31,158.56,35640.0,118.3475,118.4595,118.2727,118.4595,35640.0
2015-07-14 10:50:00,158.53,158.59,158.36,158.54,29009.0,118.4371,118.4819,118.3101,118.4446,29009.0
2015-07-14 10:55:00,158.61,158.61,158.36,158.54,50365.0,118.4969,118.4969,118.3101,118.4446,50365.0
2015-07-14 11:00:00,158.54,158.58,158.37,158.52,18887.0,118.4446,118.4745,118.3176,118.4296,18887.0
2015-07-14 11:05:00,158.46,158.57,158.4,158.53,16018.0,118.3848,118.467,118.34,118.4371,16018.0
2015-07-14 11:10:00,158.56,158.75,158.52,158.7,27719.0,118.4595,118.6015,118.4296,118.5641,27719.0
2015-07-14 11:15:00,158.68,158.85,158.6,158.6,24076.0,118.5492,118.6762,118.4894,118.4894,24076.0
2015-07-14 11:20:00,158.6,158.67,158.53,158.62,23980.0,118.4894,118.5417,118.4371,118.5043,23980.0
2015-07-14 11:25:00,158.63,158.76,158.51,158.69,17177.0,118.5118,118.6089,118.4222,118.5566,17177.0
2015-07-14 11:30:00,158.74,158.81,158.66,158.7,63991.0,118.594,118.6463,118.5342,118.5641,63991.0
2015-07-14 11:35:00,158.73,158.85,158.68,158.84,19939.0,118.5865,118.6762,118.5492,118.6687,19939.0
2015-07-14 11:40:00,158.8,158.98,158.8,158.93,28901.0,118.6388,118.7733,118.6388,118.7359,28901.0
2015-07-14 11:45:00,158.91,158.99,158.86,158.93,23779.0,118.721,118.7808,118.6837,118.7359,23779.0
2015-07-14 11:50:00,158.95,159.04,158.93,158.97,39742.0,118.7509,118.8181,118.7359,118.7658,39742.0
2015-07-14 11:55:00,158.95,159.0,158.9,158.99,17682.0,118.7509,118.7882,118.7135,118.7808,17682.0
2015-07-14 12:00:00,158.99,159.17,158.98,159.11,22555.0,118.7808,118.9153,118.7733,118.8704,22555.0
2015-07-14 12:05:00,159.11,159.12,158.96,159.08,21726.0,118.8704,118.8779,118.7584,118.848,21726.0
2015-07-14 12:10:00,159.09,159.14,158.97,159.08,14701.0,118.8555,118.8928,118.7658,118.848,14701.0
2015-07-14 12:15:00,159.09,159.11,159.03,159.05,22145.0,118.8555,118.8704,118.8107,118.8256,22145.0
2015-07-14 12:20:00,159.06,159.09,158.94,159.02,30377.0,118.8331,118.8555,118.7434,118.8032,30377.0
2015-07-14 12:25:00,158.99,159.07,158.92,158.94,17840.0,118.7808,118.8405,118.7285,118.7434,17840.0
2015-07-14 12:30:00,158.93,159.08,158.92,159.07,36473.0,118.7359,118.848,118.7285,118.8405,36473.0
2015-07-14 12:35:00,159.07,159.08,158.92,158.92,22599.0,118.8405,118.848,118.7285,118.7285,22599.0
2015-07-14 12:40:00,158.92,159.01,158.88,158.88,10372.0,118.7285,118.7957,118.6986,118.6986,10372.0
2015-07-14 12:45:00,158.88,159.04,158.86,159.02,50262.0,118.6986,118.8181,118.6837,118.8032,50262.0
2015-07-14 12:50:00,159.06,159.06,158.96,159.0,14560.0,118.8331,118.8331,118.7584,118.7882,14560.0
2015-07-14 12:55:00,159.0,159.12,158.97,159.1,15077.0,118.7882,118.8779,118.7658,118.863,15077.0
2015-07-14 13:00:00,159.1,159.2,159.06,159.18,11117.0,118.863,118.9377,118.8331,118.9227,11117.0
2015-07-14 13:05:00,159.15,159.24,159.08,159.22,11749.0,118.9003,118.9675,118.848,118.9526,11749.0
2015-07-14 13:10:00,159.22,159.37,159.22,159.3,13328.0,118.9526,119.0647,118.9526,119.0124,13328.0
2015-07-14 13:15:00,159.31,159.35,159.09,159.09,20744.0,119.0198,119.0497,118.8555,118.8555,20744.0
2015-07-14 13:20:00,159.09,159.15,159.03,159.04,30150.0,118.8555,118.9003,118.8107,118.8181,30150.0
2015-07-14 13:25:00,159.05,159.22,159.05,159.22,20231.0,118.8256,118.9526,118.8256,118.9526,20231.0
2015-07-14 13:30:00,159.19,159.34,159.08,159.33,13328.0,118.9302,119.0423,118.848,119.0348,13328.0
2015-07-14 13:35:00,159.33,159.34,159.22,159.22,8143.0,119.0348,119.0423,118.9526,118.9526,8143.0
2015-07-14 13:40:00,159.23,159.32,159.22,159.32,19323.0,118.9601,119.0273,118.9526,119.0273,19323.0
2015-07-14 13:45:00,159.3,159.32,159.22,159.22,9584.0,119.0124,119.0273,118.9526,118.9526,9584.0
2015-07-14 13:50:00,159.25,159.31,159.21,159.28,10296.0,118.975,119.0198,118.9451,118.9974,10296.0
2015-07-14 13:55:00,159.26,159.3,159.2,159.3,14626.0,118.9825,119.0124,118.9377,119.0124,14626.0
2015-07-14 14:00:00,159.26,159.39,159.26,159.37,22753.0,118.9825,119.0796,118.9825,119.0647,22753.0
2015-07-14 14:05:00,159.37,159.49,159.36,159.48,13211.0,119.0647,119.1543,119.0572,119.1469,13211.0
2015-07-14 14:10:00,159.49,159.57,159.48,159.57,22708.0,119.1543,119.2141,119.1469,119.2141,22708.0
2015-07-14 14:15:00,159.57,159.67,159.54,159.65,16143.0,119.2141,119.2888,119.1917,119.2739,16143.0
2015-07-14 14:20:00,159.67,159.7,159.63,159.64,16561.0,119.2888,119.3112,119.2589,119.2664,16561.0
2015-07-14 14:25:00,159.64,159.83,159.57,159.82,29739.0,119.2664,119.4083,119.2141,119.4009,29739.0
2015-07-14 14:30:00,159.81,160.1,159.81,160.03,79629.0,119.3934,119.6101,119.3934,119.5578,79629.0
2015-07-14 14:35:00,160.02,160.17,159.94,160.12,25881.0,119.5503,119.6623,119.4905,119.625,25881.0
2015-07-14 14:40:00,160.12,160.18,160.1,160.12,23424.0,119.625,119.6698,119.6101,119.625,23424.0
2015-07-14 14:45:00,160.13,160.22,160.05,160.1,41168.0,119.6325,119.6997,119.5727,119.6101,41168.0
2015-07-14 14:50:00,160.12,160.17,160.05,160.13,19665.0,119.625,119.6623,119.5727,119.6325,19665.0
2015-07-14 14:55:00,160.15,160.16,159.94,159.94,17138.0,119.6474,119.6549,119.4905,119.4905,17138.0
2015-07-14 15:00:00,159.93,160.17,159.93,160.16,31688.0,119.483,119.6623,119.483,119.6549,31688.0
2015-07-14 15:05:00,160.15,160.17,160.06,160.12,23636.0,119.6474,119.6623,119.5802,119.625,23636.0
2015-07-14 15:10:00,160.12,160.23,160.09,160.12,39874.0,119.625,119.7072,119.6026,119.625,39874.0
2015-07-14 15:15:00,160.11,160.21,160.09,160.19,21128.0,119.6175,119.6922,119.6026,119.6773,21128.0
2015-07-14 15:20:00,160.2,160.2,160.1,160.18,29121.0,119.6848,119.6848,119.6101,119.6698,29121.0
2015-07-14 15:25:00,160.19,160.27,160.17,160.21,38777.0,119.6773,119.7371,119.6623,119.6922,38777.0
2015-07-14 15:30:00,160.21,160.31,160.2,160.23,43089.0,119.6922,119.7669,119.6848,119.7072,43089.0
2015-07-14 15:35:00,160.22,160.27,160.19,160.21,57687.0,119.6997,119.7371,119.6773,119.6922,57687.0
2015-07-14 15:40:00,160.21,160.25,159.99,160.02,50657.0,119.6922,119.7221,119.5279,119.5503,50657.0
2015-07-14 15:45:00,160.03,160.13,159.91,159.94,49139.0,119.5578,119.6325,119.4681,119.4905,49139.0
2015-07-14 15:50:00,159.94,159.95,159.43,159.51,151704.0,119.4905,119.498,119.1095,119.1693,151704.0
2015-07-14 15:55:00,159.51,159.52,159.29,159.32,204951.0,119.1693,119.1767,119.0049,119.0273,204951.0
2015-07-15 09:30:00,161.0,161.0,160.25,160.69,112919.0,120.2824,120.2824,119.7221,120.0508,112919.0
2015-07-15 09:35:00,160.69,161.35,160.37,161.31,63079.0,120.0508,120.5439,119.8118,120.514,63079.0
2015-07-15 09:40:00,161.32,161.95,161.23,161.52,36003.0,120.5215,120.9922,120.4543,120.6709,36003.0
2015-07-15 09:45:00,161.44,162.55,161.43,162.27,80376.0,120.6112,121.4404,120.6037,121.2312,80376.0
2015-07-15 09:50:00,162.34,162.35,161.42,161.51,35256.0,121.2835,121.291,120.5962,120.6635,35256.0
2015-07-15 09:55:00,161.44,162.29,161.44,162.09,27442.0,120.6112,121.2462,120.6112,121.0968,27442.0
2015-07-15 10:00:00,162.17,162.23,161.85,162.1,22117.0,121.1565,121.2014,120.9175,121.1042,22117.0
2015-07-15 10:05:00,162.01,162.11,161.71,162.07,31716.0,121.037,121.1117,120.8129,121.0818,31716.0
2015-07-15 10:10:00,162.06,162.08,161.78,161.94,12966.0,121.0744,121.0893,120.8652,120.9847,12966.0
2015-07-15 10:15:00,161.91,162.08,161.57,161.57,33613.0,120.9623,121.0893,120.7083,120.7083,33613.0
2015-07-15 10:20:00,161.51,161.69,161.41,161.54,55134.0,120.6635,120.7979,120.5887,120.6859,55134.0
2015-07-15 10:25:00,161.54,161.54,161.42,161.47,54219.0,120.6859,120.6859,120.5962,120.6336,54219.0
2015-07-15 10:30:00,161.46,161.59,161.44,161.51,44523.0,120.6261,120.7232,120.6112,120.6635,44523.0
2015-07-15 10:35:00,161.46,161.75,161.45,161.47,35113.0,120.6261,120.8428,120.6186,120.6336,35113.0
2015-07-15 10:40:00,161.47,161.66,161.44,161.65,25945.0,120.6336,120.7755,120.6112,120.7681,25945.0
2015-07-15 10:45:00,161.59,161.78,161.43,161.61,18561.0,120.7232,120.8652,120.6037,120.7382,18561.0
2015-07-15 10:50:00,161.57,161.79,161.46,161.5,21745.0,120.7083,120.8726,120.6261,120.656,21745.0
2015-07-15 10:55:00,161.47,161.67,161.47,161.52,15235.0,120.6336,120.783,120.6336,120.6709,15235.0
2015-07-15 11:00:00,161.5,161.6,161.36,161.5,30106.0,120.656,120.7307,120.5514,120.656,30106.0
2015-07-15 11:05:00,161.48,161.7,161.46,161.66,20952.0,120.641,120.8054,120.6261,120.7755,20952.0
2015-07-15 11:10:00,161.64,161.75,161.46,161.47,27073.0,120.7606,120.8428,120.6261,120.6336,27073.0
2015-07-15 11:15:00,161.5,161.58,161.47,161.47,12294.0,120.656,120.7158,120.6336,120.6336,12294.0
2015-07-15 11:20:00,161.49,161.58,161.45,161.51,19315.0,120.6485,120.7158,120.6186,120.6635,19315.0
2015-07-15 11:25:00,161.48,161.6,161.46,161.47,20034.0,120.641,120.7307,120.6261,120.6336,20034.0
2015-07-15 11:30:00,161.48,161.51,161.4,161.42,15807.0,120.641,120.6635,120.5813,120.5962,15807.0
2015-07-15 11:35:00,161.44,161.46,161.22,161.29,12425.0,120.6112,120.6261,120.4468,120.4991,12425.0
2015-07-15 11:40:00,161.25,161.35,161.16,161.23,10768.0,120.4692,120.5439,120.402,120.4543,10768.0
2015-07-15 11:45:00,161.25,161.29,161.02,161.17,10307.0,120.4692,120.4991,120.2974,120.4094,10307.0
2015-07-15 11:50:00,161.19,161.34,161.18,161.2,12503.0,120.4244,120.5365,120.4169,120.4319,12503.0
2015-07-15 11:55:00,161.2,161.38,161.1,161.26,16467.0,120.4319,120.5663,120.3571,120.4767,16467.0
2015-07-15 12:00:00,161.28,161.4,161.14,161.31,13438.0,120.4916,120.5813,120.387,120.514,13438.0
2015-07-15 12:05:00,161.29,161.35,161.22,161.22,8455.0,120.4991,120.5439,120.4468,120.4468,8455.0
2015-07-15 12:10:00,161.25,161.33,161.16,161.23,8240.0,120.4692,120.529,120.402,120.4543,8240.0
2015-07-15 12:15:00,161.21,161.23,160.8,160.81,14076.0,120.4393,120.4543,120.133,120.1405,14076.0
2015-07-15 12:20:00,160.84,161.14,160.83,161.01,10923.0,120.1629,120.387,120.1554,120.2899,10923.0
2015-07-15 12:25:00,160.98,161.04,160.88,160.89,6319.0,120.2675,120.3123,120.1928,120.2003,6319.0
2015-07-15 12:30:00,160.91,160.95,160.7,160.73,10519.0,120.2152,120.2451,120.0583,120.0807,10519.0
2015-07-15 12:35:00,160.73,160.97,160.71,160.82,13473.0,120.0807,120.26,120.0658,120.148,13473.0
2015-07-15 12:40:00,160.86,160.95,160.77,160.92,7312.0,120.1778,120.2451,120.1106,120.2227,7312.0
2015-07-15 12:45:00,160.93,160.96,160.75,160.87,8612.0,120.2301,120.2526,120.0957,120.1853,8612.0
2015-07-15 12:50:00,160.88,160.91,160.53,160.6,10055.0,120.1928,120.2152,119.9313,119.9836,10055.0
2015-07-15 12:55:00,160.6,160.81,160.59,160.8,8531.0,119.9836,120.1405,119.9761,120.133,8531.0
2015-07-15 13:00:00,160.8,160.96,160.78,160.94,13640.0,120.133,120.2526,120.1181,120.2376,13640.0
2015-07-15 13:05:00,160.9,160.97,160.88,160.93,5963.0,120.2077,120.26,120.1928,120.2301,5963.0
2015-07-15 13:10:00,160.93,161.11,160.88,161.09,21267.0,120.2301,120.3646,120.1928,120.3497,21267.0
2015-07-15 13:15:00,161.1,161.1,160.92,160.99,17168.0,120.3571,120.3571,120.2227,120.275,17168.0
2015-07-15 13:20:00,161.0,161.05,160.92,161.04,9020.0,120.2824,120.3198,120.2227,120.3123,9020.0
2015-07-15 13:25:00,161.04,161.04,160.78,160.94,8010.0,120.3123,120.3123,120.1181,120.2376,8010.0
2015-07-15 13:30:00,160.95,160.98,160.85,160.96,4363.0,120.2451,120.2675,120.1704,120.2526,4363.0
2015-07-15 13:35:00,160.98,161.04,160.82,160.89,9451.0,120.2675,120.3123,120.148,120.2003,9451.0
2015-07-15 13:40:00,160.88,160.88,160.73,160.86,10855.0,120.1928,120.1928,120.0807,120.1778,10855.0
2015-07-15 13:45:00,160.88,160.9,160.62,160.72,11355.0,120.1928,120.2077,119.9985,120.0733,11355.0
2015-07-15 13:50:00,160.7,160.74,160.45,160.53,12404.0,120.0583,120.0882,119.8715,119.9313,12404.0
2015-07-15 13:55:00,160.6,160.66,160.45,160.63,11165.0,119.9836,120.0284,119.8715,120.006,11165.0
2015-07-15 14:00:00,160.66,160.68,160.45,160.56,21196.0,120.0284,120.0434,119.8715,119.9537,21196.0
2015-07-15 14:05:00,160.63,160.63,160.48,160.61,11753.0,120.006,120.006,119.8939,119.9911,11753.0
2015-07-15 14:10:00,160.59,160.7,160.5,160.63,8682.0,119.9761,120.0583,119.9089,120.006,8682.0
2015-07-15 14:15:00,160.61,160.85,160.55,160.77,9103.0,119.9911,120.1704,119.9462,120.1106,9103.0
2015-07-15 14:20:00,160.76,160.86,160.6,160.66,9179.0,120.1031,120.1778,119.9836,120.0284,9179.0
2015-07-15 14:25:00,160.61,160.65,160.42,160.47,21633.0,119.9911,120.021,119.8491,119.8865,21633.0
2015-07-15 14:30:00,160.47,160.5,160.16,160.22,14234.0,119.8865,119.9089,119.6549,119.6997,14234.0
2015-07-15 14:35:00,160.21,160.21,159.92,160.15,19341.0,119.6922,119.6922,119.4756,119.6474,19341.0
2015-07-15 14:40:00,160.18,160.23,159.91,160.04,13203.0,119.6698,119.7072,119.4681,119.5652,13203.0
2015-07-15 14:45:00,160.02,160.04,159.73,159.99,13724.0,119.5503,119.5652,119.3336,119.5279,13724.0
2015-07-15 14:50:00,159.99,160.02,159.76,159.76,29646.0,119.5279,119.5503,119.356,119.356,29646.0
2015-07-15 14:55:00,159.8,160.05,159.57,160.05,13378.0,119.3859,119.5727,119.2141,119.5727,13378.0
2015-07-15 15:00:00,160.09,160.25,159.97,160.19,18424.0,119.6026,119.7221,119.5129,119.6773,18424.0
2015-07-15 15:05:00,160.21,160.21,159.94,159.99,20652.0,119.6922,119.6922,119.4905,119.5279,20652.0
2015-07-15 15:10:00,159.99,160.05,159.91,160.01,38995.0,119.5279,119.5727,119.4681,119.5428,38995.0
2015-07-15 15:15:00,160.0,160.14,159.97,160.11,13958.0,119.5353,119.6399,119.5129,119.6175,13958.0
2015-07-15 15:20:00,160.13,160.17,159.94,159.99,12266.0,119.6325,119.6623,119.4905,119.5279,12266.0
2015-07-15 15:25:00,159.99,160.13,159.91,160.09,23448.0,119.5279,119.6325,119.4681,119.6026,23448.0
2015-07-15 15:30:00,160.09,160.27,159.91,160.21,28493.0,119.6026,119.7371,119.4681,119.6922,28493.0
2015-07-15 15:35:00,160.22,160.44,160.08,160.21,36884.0,119.6997,119.8641,119.5951,119.6922,36884.0
2015-07-15 15:40:00,160.22,160.28,160.05,160.07,23846.0,119.6997,119.7445,119.5727,119.5876,23846.0
2015-07-15 15:45:00,160.09,160.16,160.02,160.13,32638.0,119.6026,119.6549,119.5503,119.6325,32638.0
2015-07-15 15:50:00,160.15,160.36,160.14,160.29,62651.0,119.6474,119.8043,119.6399,119.752,62651.0
2015-07-15 15:55:00,160.32,160.47,160.12,160.44,95125.0,119.7744,119.8865,119.625,119.8641,95125.0
2015-07-16 09:30:00,161.25,162.3,161.07,161.81,89028.0,120.4692,121.2537,120.3347,120.8876,89028.0
2015-07-16 09:35:00,161.99,162.07,161.53,161.66,31007.0,121.0221,121.0818,120.6784,120.7755,31007.0
2015-07-16 09:40:00,161.71,162.28,161.65,162.22,21473.0,120.8129,121.2387,120.7681,121.1939,21473.0
2015-07-16 09:45:00,162.15,162.26,161.83,162.26,34407.0,121.1416,121.2238,120.9025,121.2238,34407.0
2015-07-16 09:50:00,162.25,162.4,161.54,161.54,18966.0,121.2163,121.3284,120.6859,120.6859,18966.0
2015-07-16 09:55:00,161.54,161.76,161.48,161.69,16097.0,120.6859,120.8502,120.641,120.7979,16097.0
2015-07-16 10:00:00,161.68,162.39,161.58,162.36,22372.0,120.7905,121.3209,120.7158,121.2985,22372.0
2015-07-16 10:05:00,162.4,162.5,162.16,162.39,32072.0,121.3284,121.4031,121.1491,121.3209,32072.0
2015-07-16 10:10:00,162.42,162.59,161.86,161.86,43813.0,121.3433,121.4703,120.9249,120.9249,43813.0
2015-07-16 10:15:00,161.88,162.33,161.75,162.07,19478.0,120.9399,121.2761,120.8428,121.0818,19478.0
2015-07-16 10:20:00,162.01,162.33,162.01,162.31,21916.0,121.037,121.2761,121.037,121.2611,21916.0
2015-07-16 10:25:00,162.28,162.42,162.11,162.2,16341.0,121.2387,121.3433,121.1117,121.179,16341.0
2015-07-16 10:30:00,162.18,162.38,162.17,162.32,17669.0,121.164,121.3134,121.1565,121.2686,17669.0
2015-07-16 10:35:00,162.3,162.48,162.26,162.47,27147.0,121.2537,121.3881,121.2238,121.3807,27147.0
2015-07-16 10:40:00,162.48,162.67,162.43,162.58,49144.0,121.3881,121.5301,121.3508,121.4628,49144.0
2015-07-16 10:45:00,162.6,162.62,162.34,162.39,41296.0,121.4778,121.4927,121.2835,121.3209,41296.0
2015-07-16 10:50:00,162.41,162.55,162.38,162.48,12913.0,121.3358,121.4404,121.3134,121.3881,12913.0
2015-07-16 10:55:00,162.5,162.58,162.48,162.52,21139.0,121.4031,121.4628,121.3881,121.418,21139.0
2015-07-16 11:00:00,162.55,162.88,162.54,162.81,24247.0,121.4404,121.687,121.433,121.6347,24247.0
2015-07-16 11:05:00,162.87,162.9,162.65,162.75,18983.0,121.6795,121.7019,121.5151,121.5899,18983.0
2015-07-16 11:10:00,162.72,162.77,162.66,162.76,11844.0,121.5674,121.6048,121.5226,121.5973,11844.0
2015-07-16 11:15:00,162.77,162.83,162.6,162.63,26063.0,121.6048,121.6496,121.4778,121.5002,26063.0
2015-07-16 11:20:00,162.62,162.71,162.59,162.69,10514.0,121.4927,121.56,121.4703,121.545,10514.0
2015-07-16 11:25:00,162.7,162.92,162.66,162.91,16366.0,121.5525,121.7169,121.5226,121.7094,16366.0
2015-07-16 11:30:00,162.92,162.99,162.87,162.93,24404.0,121.7169,121.7692,121.6795,121.7243,24404.0
2015-07-16 11:35:00,162.91,162.96,162.82,162.95,12608.0,121.7094,121.7467,121.6422,121.7393,12608.0
2015-07-16 11:40:00,162.95,163.0,162.89,162.98,19066.0,121.7393,121.7766,121.6944,121.7617,19066.0
2015-07-16 11:45:00,162.99,163.25,162.99,163.16,41388.0,121.7692,121.9634,121.7692,121.8962,41388.0
2015-07-16 11:50:00,163.2,163.24,162.99,163.1,29973.0,121.926,121.9559,121.7692,121.8513,29973.0
2015-07-16 11:55:00,163.1,163.23,163.1,163.21,30790.0,121.8513,121.9485,121.8513,121.9335,30790.0
2015-07-16 12:00:00,163.21,163.32,163.17,163.3,29402.0,121.9335,122.0157,121.9036,122.0008,29402.0
2015-07-16 12:05:00,163.28,163.35,163.24,163.31,18410.0,121.9858,122.0381,121.9559,122.0082,18410.0
2015-07-16 12:10:00,163.31,163.43,163.26,163.43,14277.0,122.0082,122.0979,121.9709,122.0979,14277.0
2015-07-16 12:15:00,163.43,163.44,163.25,163.37,20797.0,122.0979,122.1054,121.9634,122.0531,20797.0
2015-07-16 12:20:00,163.36,163.47,163.33,163.42,21410.0,122.0456,122.1278,122.0232,122.0904,21410.0
2015-07-16 12:25:00,163.43,163.53,163.39,163.53,14552.0,122.0979,122.1726,122.068,122.1726,14552.0
2015-07-16 12:30:00,163.53,163.61,163.5,163.6,20874.0,122.1726,122.2324,122.1502,122.2249,20874.0
2015-07-16 12:35:00,163.6,163.75,163.58,163.63,24674.0,122.2249,122.337,122.2099,122.2473,24674.0
2015-07-16 12:40:00,163.61,163.64,163.45,163.49,17930.0,122.2324,122.2548,122.1128,122.1427,17930.0
2015-07-16 12:45:00,163.46,163.51,163.42,163.49,10070.0,122.1203,122.1576,122.0904,122.1427,10070.0
2015-07-16 12:50:00,163.46,163.48,163.34,163.37,12649.0,122.1203,122.1352,122.0306,122.0531,12649.0
2015-07-16 12:55:00,163.34,163.37,163.19,163.23,65439.0,122.0306,122.0531,121.9186,121.9485,65439.0
2015-07-16 13:00:00,163.23,163.36,163.23,163.34,16432.0,121.9485,122.0456,121.9485,122.0306,16432.0
2015-07-16 13:05:00,163.28,163.36,163.26,163.31,11961.0,121.9858,122.0456,121.9709,122.0082,11961.0
2015-07-16 13:10:00,163.31,163.4,163.29,163.38,14571.0,122.0082,122.0755,121.9933,122.0605,14571.0
2015-07-16 13:15:00,163.36,163.37,163.27,163.28,11709.0,122.0456,122.0531,121.9783,121.9858,11709.0
2015-07-16 13:20:00,163.28,163.38,163.23,163.36,14616.0,121.9858,122.0605,121.9485,122.0456,14616.0
2015-07-16 13:25:00,163.37,163.4,163.29,163.31,16883.0,122.0531,122.0755,121.9933,122.0082,16883.0
2015-07-16 13:30:00,163.33,163.35,163.16,163.21,12132.0,122.0232,122.0381,121.8962,121.9335,12132.0
2015-07-16 13:35:00,163.23,163.28,163.2,163.28,12034.0,121.9485,121.9858,121.926,121.9858,12034.0
2015-07-16 13:40:00,163.28,163.31,163.16,163.17,11116.0,121.9858,122.0082,121.8962,121.9036,11116.0
2015-07-16 13:45:00,163.19,163.22,163.12,163.19,21903.0,121.9186,121.941,121.8663,121.9186,21903.0
2015-07-16 13:50:00,163.17,163.25,163.16,163.25,17820.0,121.9036,121.9634,121.8962,121.9634,17820.0
2015-07-16 13:55:00,163.26,163.31,163.14,163.25,12126.0,121.9709,122.0082,121.8812,121.9634,12126.0
2015-07-16 14:00:00,163.22,163.27,163.12,163.14,12609.0,121.941,121.9783,121.8663,121.8812,12609.0
2015-07-16 14:05:00,163.14,163.23,163.06,163.15,15150.0,121.8812,121.9485,121.8215,121.8887,15150.0
2015-07-16 14:10:00,163.16,163.21,163.06,163.15,12386.0,121.8962,121.9335,121.8215,121.8887,12386.0
2015-07-16 14:15:00,163.16,163.33,163.13,163.29,9616.0,121.8962,122.0232,121.8738,121.9933,9616.0
2015-07-16 14:20:00,163.31,163.34,163.26,163.32,15876.0,122.0082,122.0306,121.9709,122.0157,15876.0
2015-07-16 14:25:00,163.32,163.39,163.29,163.32,12005.0,122.0157,122.068,121.9933,122.0157,12005.0
2015-07-16 14:30:00,163.34,163.41,163.27,163.31,23374.0,122.0306,122.0829,121.9783,122.0082,23374.0
2015-07-16 14:35:00,163.32,163.35,163.26,163.32,10690.0,122.0157,122.0381,121.9709,122.0157,10690.0
2015-07-16 14:40:00,163.31,163.36,163.22,163.28,26090.0,122.0082,122.0456,121.941,121.9858,26090.0
2015-07-16 14:45:00,163.31,163.31,163.15,163.25,14820.0,122.0082,122.0082,121.8887,121.9634,14820.0
2015-07-16 14:50:00,163.25,163.25,163.09,163.11,10383.0,121.9634,121.9634,121.8439,121.8588,10383.0
2015-07-16 14:55:00,163.1,163.1,162.93,162.98,27224.0,121.8513,121.8513,121.7243,121.7617,27224.0
2015-07-16 15:00:00,162.94,163.02,162.86,162.98,25257.0,121.7318,121.7916,121.672,121.7617,25257.0
2015-07-16 15:05:00,162.96,162.96,162.68,162.68,20321.0,121.7467,121.7467,121.5376,121.5376,20321.0
2015-07-16 15:10:00,162.68,162.9,162.67,162.76,20515.0,121.5376,121.7019,121.5301,121.5973,20515.0
2015-07-16 15:15:00,162.75,163.03,162.69,162.9,24948.0,121.5899,121.799,121.545,121.7019,24948.0
2015-07-16 15:20:00,162.88,162.88,162.65,162.68,27713.0,121.687,121.687,121.5151,121.5376,27713.0
2015-07-16 15:25:00,162.64,162.88,162.63,162.78,17426.0,121.5077,121.687,121.5002,121.6123,17426.0
2015-07-16 15:30:00,162.76,162.93,162.76,162.93,42105.0,121.5973,121.7243,121.5973,121.7243,42105.0
2015-07-16 15:35:00,162.94,163.06,162.93,163.06,40983.0,121.7318,121.8215,121.7243,121.8215,40983.0
2015-07-16 15:40:00,163.06,163.1,163.02,163.05,30925.0,121.8215,121.8513,121.7916,121.814,30925.0
2015-07-16 15:45:00,163.05,163.05,162.98,163.0,47839.0,121.814,121.814,121.7617,121.7766,47839.0
2015-07-16 15:50:00,163.01,163.07,162.91,162.91,59127.0,121.7841,121.8289,121.7094,121.7094,59127.0
2015-07-16 15:55:00,162.92,163.09,162.77,163.05,138040.0,121.7169,121.8439,121.6048,121.814,138040.0
2015-07-17 09:30:00,162.84,163.05,161.12,161.27,268460.0,121.6571,121.814,120.3721,120.4842,268460.0
2015-07-17 09:35:00,161.27,161.9,160.93,161.06,81505.0,120.4842,120.9548,120.2301,120.3273,81505.0
2015-07-17 09:40:00,161.0,161.62,161.0,161.45,31280.0,120.2824,120.7456,120.2824,120.6186,31280.0
2015-07-17 09:45:00,161.45,161.68,161.02,161.17,36671.0,120.6186,120.7905,120.2974,120.4094,36671.0
2015-07-17 09:50:00,161.21,161.62,161.21,161.5,24173.0,120.4393,120.7456,120.4393,120.656,24173.0
2015-07-17 09:55:00,161.41,161.45,161.11,161.37,22197.0,120.5887,120.6186,120.3646,120.5589,22197.0
2015-07-17 10:00:00,161.28,161.88,161.27,161.68,64331.0,120.4916,120.9399,120.4842,120.7905,64331.0
2015-07-17 10:05:00,161.69,162.0,161.64,161.83,82889.0,120.7979,121.0295,120.7606,120.9025,82889.0
2015-07-17 10:10:00,161.88,161.92,161.06,161.06,46727.0,120.9399,120.9698,120.3273,120.3273,46727.0
2015-07-17 10:15:00,161.12,161.2,161.0,161.11,31106.0,120.3721,120.4319,120.2824,120.3646,31106.0
2015-07-17 10:20:00,161.07,161.74,161.07,161.73,23604.0,120.3347,120.8353,120.3347,120.8278,23604.0
2015-07-17 10:25:00,161.65,161.77,161.52,161.58,20018.0,120.7681,120.8577,120.6709,120.7158,20018.0
2015-07-17 10:30:00,161.58,161.68,161.16,161.17,16614.0,120.7158,120.7905,120.402,120.4094,16614.0
2015-07-17 10:35:00,161.15,161.23,161.0,161.23,21473.0,120.3945,120.4543,120.2824,120.4543,21473.0
2015-07-17 10:40:00,161.24,161.26,160.75,161.1,87458.0,120.4617,120.4767,120.0957,120.3571,87458.0
2015-07-17 10:45:00,161.11,161.12,160.72,160.83,43282.0,120.3646,120.3721,120.0733,120.1554,43282.0
2015-07-17 10:50:00,160.82,160.94,160.77,160.77,20108.0,120.148,120.2376,120.1106,120.1106,20108.0
2015-07-17 10:55:00,160.77,160.84,160.6,160.8,24339.0,120.1106,120.1629,119.9836,120.133,24339.0
2015-07-17 11:00:00,160.8,161.08,160.8,161.05,29038.0,120.133,120.3422,120.133,120.3198,29038.0
2015-07-17 11:05:00,161.05,161.05,160.81,160.82,12085.0,120.3198,120.3198,120.1405,120.148,12085.0
2015-07-17 11:10:00,160.84,161.18,160.82,160.98,38574.0,120.1629,120.4169,120.148,120.2675,38574.0
2015-07-17 11:15:00,160.99,161.22,160.95,161.1,28170.0,120.275,120.4468,120.2451,120.3571,28170.0
2015-07-17 11:20:00,161.15,161.28,161.0,161.07,21784.0,120.3945,120.4916,120.2824,120.3347,21784.0
2015-07-17 11:25:00,161.0,161.18,161.0,161.18,15981.0,120.2824,120.4169,120.2824,120.4169,15981.0
2015-07-17 11:30:00,161.19,161.27,161.18,161.22,21181.0,120.4244,120.4842,120.4169,120.4468,21181.0
2015-07-17 11:35:00,161.21,161.33,161.19,161.31,30416.0,120.4393,120.529,120.4244,120.514,30416.0
2015-07-17 11:40:00,161.31,161.39,161.3,161.32,18538.0,120.514,120.5738,120.5066,120.5215,18538.0
2015-07-17 11:45:00,161.35,161.46,161.31,161.43,23760.0,120.5439,120.6261,120.514,120.6037,23760.0
2015-07-17 11:50:00,161.4,161.67,161.39,161.67,16850.0,120.5813,120.783,120.5738,120.783,16850.0
2015-07-17 11:55:00,161.68,162.06,161.57,162.06,29871.0,120.7905,121.0744,120.7083,121.0744,29871.0
2015-07-17 12:00:00,162.06,162.15,161.94,162.14,21601.0,121.0744,121.1416,120.9847,121.1341,21601.0
2015-07-17 12:05:00,162.08,162.3,161.96,162.04,15487.0,121.0893,121.2537,120.9996,121.0594,15487.0
2015-07-17 12:10:00,161.98,162.06,161.87,162.06,15019.0,121.0146,121.0744,120.9324,121.0744,15019.0
2015-07-17 12:15:00,162.06,162.29,162.0,162.18,30604.0,121.0744,121.2462,121.0295,121.164,30604.0
2015-07-17 12:20:00,162.17,162.24,162.05,162.24,21177.0,121.1565,121.2088,121.0669,121.2088,21177.0
2015-07-17 12:25:00,162.21,162.35,162.19,162.25,18081.0,121.1864,121.291,121.1715,121.2163,18081.0
2015-07-17 12:30:00,162.24,162.37,162.23,162.32,16800.0,121.2088,121.306,121.2014,121.2686,16800.0
2015-07-17 12:35:00,162.37,162.43,162.3,162.42,17606.0,121.306,121.3508,121.2537,121.3433,17606.0
2015-07-17 12:40:00,162.39,162.4,162.25,162.31,19456.0,121.3209,121.3284,121.2163,121.2611,19456.0
2015-07-17 12:45:00,162.32,162.51,162.32,162.42,11357.0,121.2686,121.4106,121.2686,121.3433,11357.0
2015-07-17 12:50:00,162.42,162.58,162.39,162.5,12972.0,121.3433,121.4628,121.3209,121.4031,12972.0
2015-07-17 12:55:00,162.49,162.54,162.41,162.43,19217.0,121.3956,121.433,121.3358,121.3508,19217.0
2015-07-17 13:00:00,162.43,162.5,162.41,162.44,18054.0,121.3508,121.4031,121.3358,121.3583,18054.0
2015-07-17 13:05:00,162.45,162.46,162.4,162.41,17941.0,121.3657,121.3732,121.3284,121.3358,17941.0
2015-07-17 13:10:00,162.4,162.77,162.4,162.61,38918.0,121.3284,121.6048,121.3284,121.4853,38918.0
2015-07-17 13:15:00,162.58,162.82,162.53,162.76,22252.0,121.4628,121.6422,121.4255,121.5973,22252.0
2015-07-17 13:20:00,162.73,162.83,162.59,162.6,14560.0,121.5749,121.6496,121.4703,121.4778,14560.0
2015-07-17 13:25:00,162.54,162.57,162.44,162.56,11608.0,121.433,121.4554,121.3583,121.4479,11608.0
2015-07-17 13:30:00,162.53,162.6,162.47,162.56,16864.0,121.4255,121.4778,121.3807,121.4479,16864.0
2015-07-17 13:35:00,162.55,162.75,162.55,162.63,15723.0,121.4404,121.5899,121.4404,121.5002,15723.0
2015-07-17 13:40:00,162.58,162.7,162.57,162.69,19800.0,121.4628,121.5525,121.4554,121.545,19800.0
2015-07-17 13:45:00,162.7,162.77,162.7,162.75,20967.0,121.5525,121.6048,121.5525,121.5899,20967.0
2015-07-17 13:50:00,162.76,162.77,162.58,162.59,13932.0,121.5973,121.6048,121.4628,121.4703,13932.0
2015-07-17 13:55:00,162.56,162.63,162.5,162.63,20617.0,121.4479,121.5002,121.4031,121.5002,20617.0
2015-07-17 14:00:00,162.61,162.61,162.36,162.36,11127.0,121.4853,121.4853,121.2985,121.2985,11127.0
2015-07-17 14:05:00,162.37,162.48,162.26,162.44,12776.0,121.306,121.3881,121.2238,121.3583,12776.0
2015-07-17 14:10:00,162.42,162.5,162.3,162.39,12558.0,121.3433,121.4031,121.2537,121.3209,12558.0
2015-07-17 14:15:00,162.39,162.49,162.35,162.4,10045.0,121.3209,121.3956,121.291,121.3284,10045.0
2015-07-17 14:20:00,162.4,162.46,162.33,162.45,15309.0,121.3284,121.3732,121.2761,121.3657,15309.0
2015-07-17 14:25:00,162.45,162.65,162.4,162.44,19816.0,121.3657,121.5151,121.3284,121.3583,19816.0
2015-07-17 14:30:00,162.45,162.65,162.41,162.63,13201.0,121.3657,121.5151,121.3358,121.5002,13201.0
2015-07-17 14:35:00,162.63,162.82,162.62,162.68,15994.0,121.5002,121.6422,121.4927,121.5376,15994.0
2015-07-17 14:40:00,162.68,162.87,162.61,162.61,26357.0,121.5376,121.6795,121.4853,121.4853,26357.0
2015-07-17 14:45:00,162.63,162.72,162.58,162.67,15388.0,121.5002,121.5674,121.4628,121.5301,15388.0
2015-07-17 14:50:00,162.62,162.71,162.52,162.58,22167.0,121.4927,121.56,121.418,121.4628,22167.0
2015-07-17 14:55:00,162.57,162.8,162.54,162.75,26596.0,121.4554,121.6272,121.433,121.5899,26596.0
2015-07-17 15:00:00,162.73,162.86,162.61,162.73,35183.0,121.5749,121.672,121.4853,121.5749,35183.0
2015-07-17 15:05:00,162.71,162.87,162.7,162.84,19158.0,121.56,121.6795,121.5525,121.6571,19158.0
2015-07-17 15:10:00,162.83,162.99,162.82,162.89,43568.0,121.6496,121.7692,121.6422,121.6944,43568.0
2015-07-17 15:15:00,162.91,162.97,162.88,162.96,14728.0,121.7094,121.7542,121.687,121.7467,14728.0
2015-07-17 15:20:00,162.97,163.03,162.91,163.03,21123.0,121.7542,121.799,121.7094,121.799,21123.0
2015-07-17 15:25:00,163.02,163.2,162.93,163.16,23031.0,121.7916,121.926,121.7243,121.8962,23031.0
2015-07-17 15:30:00,163.14,163.27,163.1,163.22,17697.0,121.8812,121.9783,121.8513,121.941,17697.0
2015-07-17 15:35:00,163.23,163.25,163.14,163.18,22792.0,121.9485,121.9634,121.8812,121.9111,22792.0
2015-07-17 15:40:00,163.16,163.26,163.1,163.15,64271.0,121.8962,121.9709,121.8513,121.8887,64271.0
2015-07-17 15:45:00,163.17,163.35,163.13,163.28,63270.0,121.9036,122.0381,121.8738,121.9858,63270.0
2015-07-17 15:50:00,163.3,163.5,163.28,163.37,131254.0,122.0008,122.1502,121.9858,122.0531,131254.0
2015-07-17 15:55:00,163.38,163.38,163.1,163.27,158982.0,122.0605,122.0605,121.8513,121.9783,158982.0
2015-07-20 09:30:00,163.56,163.78,163.14,163.14,67559.0,122.195,122.3594,121.8812,121.8812,67559.0
2015-07-20 09:35:00,163.14,163.59,162.89,163.19,28705.0,121.8812,122.2174,121.6944,121.9186,28705.0
2015-07-20 09:40:00,163.19,163.73,162.93,163.48,18721.0,121.9186,122.322,121.7243,122.1352,18721.0
2015-07-20 09:45:00,163.56,164.15,163.27,164.13,40023.0,122.195,122.6358,121.9783,122.6208,40023.0
2015-07-20 09:50:00,164.0,164.6,164.0,164.53,54561.0,122.5237,122.972,122.5237,122.9197,54561.0
2015-07-20 09:55:00,164.45,164.56,164.18,164.41,40876.0,122.8599,122.9421,122.6582,122.83,40876.0
2015-07-20 10:00:00,164.31,164.51,164.17,164.41,58262.0,122.7553,122.9047,122.6507,122.83,58262.0
2015-07-20 10:05:00,164.38,164.5,164.21,164.33,52453.0,122.8076,122.8973,122.6806,122.7703,52453.0
2015-07-20 10:10:00,164.3,164.3,163.94,164.02,29344.0,122.7479,122.7479,122.4789,122.5387,29344.0
2015-07-20 10:15:00,164.02,164.12,163.88,163.94,66958.0,122.5387,122.6134,122.4341,122.4789,66958.0
2015-07-20 10:20:00,163.95,164.24,163.73,164.14,40883.0,122.4864,122.703,122.322,122.6283,40883.0
2015-07-20 10:25:00,164.14,164.28,163.72,164.07,20589.0,122.6283,122.7329,122.3145,122.576,20589.0
2015-07-20 10:30:00,164.09,164.32,164.02,164.31,36115.0,122.591,122.7628,122.5387,122.7553,36115.0
2015-07-20 10:35:00,164.3,164.5,164.02,164.5,21565.0,122.7479,122.8973,122.5387,122.8973,21565.0
2015-07-20 10:40:00,164.5,164.5,164.34,164.45,12448.0,122.8973,122.8973,122.7777,122.8599,12448.0
2015-07-20 10:45:00,164.45,164.5,164.42,164.47,21388.0,122.8599,122.8973,122.8375,122.8749,21388.0
2015-07-20 10:50:00,164.46,164.5,164.39,164.46,47573.0,122.8674,122.8973,122.8151,122.8674,47573.0
2015-07-20 10:55:00,164.48,164.51,164.45,164.47,33213.0,122.8823,122.9047,122.8599,122.8749,33213.0
2015-07-20 11:00:00,164.49,164.75,164.46,164.7,61556.0,122.8898,123.084,122.8674,123.0467,61556.0
2015-07-20 11:05:00,164.7,164.83,164.59,164.61,16055.0,123.0467,123.1438,122.9645,122.9795,16055.0
2015-07-20 11:10:00,164.56,164.69,164.5,164.6,18535.0,122.9421,123.0392,122.8973,122.972,18535.0
2015-07-20 11:15:00,164.63,164.73,164.57,164.69,13200.0,122.9944,123.0691,122.9496,123.0392,13200.0
2015-07-20 11:20:00,164.71,164.79,164.65,164.7,26465.0,123.0542,123.1139,123.0093,123.0467,26465.0
2015-07-20 11:25:00,164.7,164.89,164.7,164.74,19987.0,123.0467,123.1886,123.0467,123.0766,19987.0
2015-07-20 11:30:00,164.78,164.81,164.57,164.75,21073.0,123.1065,123.1289,122.9496,123.084,21073.0
2015-07-20 11:35:00,164.76,164.9,164.7,164.86,14996.0,123.0915,123.1961,123.0467,123.1662,14996.0
2015-07-20 11:40:00,164.87,164.95,164.81,164.91,16535.0,123.1737,123.2335,123.1289,123.2036,16535.0
2015-07-20 11:45:00,164.93,165.27,164.93,165.25,43314.0,123.2185,123.4725,123.2185,123.4576,43314.0
2015-07-20 11:50:00,165.25,165.4,165.21,165.27,25314.0,123.4576,123.5697,123.4277,123.4725,25314.0
2015-07-20 11:55:00,165.28,165.29,165.17,165.18,7485.0,123.48,123.4875,123.3978,123.4053,7485.0
2015-07-20 12:00:00,165.24,165.26,164.98,164.98,59067.0,123.4501,123.4651,123.2559,123.2559,59067.0
2015-07-20 12:05:00,164.98,164.98,164.58,164.71,14613.0,123.2559,123.2559,122.957,123.0542,14613.0
2015-07-20 12:10:00,164.76,164.98,164.72,164.83,8323.0,123.0915,123.2559,123.0616,123.1438,8323.0
2015-07-20 12:15:00,164.82,164.86,164.67,164.7,9878.0,123.1363,123.1662,123.0243,123.0467,9878.0
2015-07-20 12:20:00,164.66,164.67,164.34,164.37,13495.0,123.0168,123.0243,122.7777,122.8002,13495.0
2015-07-20 12:25:00,164.33,164.37,164.22,164.37,14202.0,122.7703,122.8002,122.6881,122.8002,14202.0
2015-07-20 12:30:00,164.38,164.55,164.36,164.46,13900.0,122.8076,122.9346,122.7927,122.8674,13900.0
2015-07-20 12:35:00,164.41,164.42,164.26,164.28,10460.0,122.83,122.8375,122.718,122.7329,10460.0
2015-07-20 12:40:00,164.32,164.43,164.28,164.43,9388.0,122.7628,122.845,122.7329,122.845,9388.0
2015-07-20 12:45:00,164.41,164.42,164.19,164.22,6774.0,122.83,122.8375,122.6657,122.6881,6774.0
2015-07-20 12:50:00,164.24,164.44,164.18,164.43,9393.0,122.703,122.8524,122.6582,122.845,9393.0
2015-07-20 12:55:00,164.43,164.57,164.4,164.46,12927.0,122.845,122.9496,122.8226,122.8674,12927.0
2015-07-20 13:00:00,164.48,164.54,164.37,164.42,8430.0,122.8823,122.9272,122.8002,122.8375,8430.0
2015-07-20 13:05:00,164.42,164.46,164.26,164.46,5800.0,122.8375,122.8674,122.718,122.8674,5800.0
2015-07-20 13:10:00,164.54,164.62,164.46,164.55,5279.0,122.9272,122.9869,122.8674,122.9346,5279.0
2015-07-20 13:15:00,164.56,164.69,164.55,164.62,7528.0,122.9421,123.0392,122.9346,122.9869,7528.0
2015-07-20 13:20:00,164.59,164.71,164.44,164.45,13981.0,122.9645,123.0542,122.8524,122.8599,13981.0
2015-07-20 13:25:00,164.41,164.41,164.33,164.41,4700.0,122.83,122.83,122.7703,122.83,4700.0
2015-07-20 13:30:00,164.43,164.43,164.29,164.34,7326.0,122.845,122.845,122.7404,122.7777,7326.0
2015-07-20 13:35:00,164.32,164.35,164.16,164.22,7233.0,122.7628,122.7852,122.6433,122.6881,7233.0
2015-07-20 13:40:00,164.19,164.31,164.17,164.26,12032.0,122.6657,122.7553,122.6507,122.718,12032.0
2015-07-20 13:45:00,164.25,164.26,163.96,164.03,17918.0,122.7105,122.718,122.4938,122.5461,17918.0
2015-07-20 13:50:00,164.02,164.04,163.91,163.98,11837.0,122.5387,122.5536,122.4565,122.5088,11837.0
2015-07-20 13:55:00,163.96,163.96,163.7,163.76,8406.0,122.4938,122.4938,122.2996,122.3444,8406.0
2015-07-20 14:00:00,163.75,163.82,163.67,163.82,8339.0,122.337,122.3892,122.2772,122.3892,8339.0
2015-07-20 14:05:00,163.83,163.98,163.82,163.91,8834.0,122.3967,122.5088,122.3892,122.4565,8834.0
2015-07-20 14:10:00,163.85,163.92,163.73,163.81,19149.0,122.4117,122.464,122.322,122.3818,19149.0
2015-07-20 14:15:00,163.8,164.05,163.79,163.84,12502.0,122.3743,122.5611,122.3668,122.4042,12502.0
2015-07-20 14:20:00,163.85,164.07,163.84,164.0,13127.0,122.4117,122.576,122.4042,122.5237,13127.0
2015-07-20 14:25:00,164.0,164.3,163.98,164.2,42218.0,122.5237,122.7479,122.5088,122.6731,42218.0
2015-07-20 14:30:00,164.21,164.3,164.18,164.27,17938.0,122.6806,122.7479,122.6582,122.7254,17938.0
2015-07-20 14:35:00,164.26,164.4,164.18,164.34,14222.0,122.718,122.8226,122.6582,122.7777,14222.0
2015-07-20 14:40:00,164.38,164.4,164.24,164.36,9092.0,122.8076,122.8226,122.703,122.7927,9092.0
2015-07-20 14:45:00,164.37,164.49,164.34,164.39,18574.0,122.8002,122.8898,122.7777,122.8151,18574.0
2015-07-20 14:50:00,164.35,164.42,164.31,164.33,6962.0,122.7852,122.8375,122.7553,122.7703,6962.0
2015-07-20 14:55:00,164.34,164.55,164.31,164.47,14428.0,122.7777,122.9346,122.7553,122.8749,14428.0
2015-07-20 15:00:00,164.5,164.55,164.43,164.46,12555.0,122.8973,122.9346,122.845,122.8674,12555.0
2015-07-20 15:05:00,164.48,164.54,164.37,164.51,40684.0,122.8823,122.9272,122.8002,122.9047,40684.0
2015-07-20 15:10:00,164.55,164.62,164.4,164.51,31925.0,122.9346,122.9869,122.8226,122.9047,31925.0
2015-07-20 15:15:00,164.5,164.61,164.49,164.55,44519.0,122.8973,122.9795,122.8898,122.9346,44519.0
2015-07-20 15:20:00,164.58,164.59,164.51,164.54,17186.0,122.957,122.9645,122.9047,122.9272,17186.0
2015-07-20 15:25:00,164.53,164.54,164.45,164.48,48092.0,122.9197,122.9272,122.8599,122.8823,48092.0
2015-07-20 15:30:00,164.47,164.58,164.45,164.55,65235.0,122.8749,122.957,122.8599,122.9346,65235.0
2015-07-20 15:35:00,164.55,164.55,164.24,164.32,18388.0,122.9346,122.9346,122.703,122.7628,18388.0
2015-07-20 15:40:00,164.31,164.32,164.14,164.24,27217.0,122.7553,122.7628,122.6283,122.703,27217.0
2015-07-20 15:45:00,164.24,164.3,164.14,164.23,32139.0,122.703,122.7479,122.6283,122.6956,32139.0
2015-07-20 15:50:00,164.26,164.36,164.18,164.2,44373.0,122.718,122.7927,122.6582,122.6731,44373.0
2015-07-20 15:55:00,164.21,164.48,164.2,164.34,95947.0,122.6806,122.8823,122.6731,122.7777,95947.0
2015-07-21 09:30:00,164.72,165.32,164.22,165.14,88600.0,123.0616,123.5099,122.6881,123.3754,88600.0
2015-07-21 09:35:00,165.04,165.19,164.73,165.19,23167.0,123.3007,123.4128,123.0691,123.4128,23167.0
2015-07-21 09:40:00,165.19,165.19,164.46,165.13,30426.0,123.4128,123.4128,122.8674,123.3679,30426.0
2015-07-21 09:45:00,165.11,165.13,164.3,164.54,33497.0,123.353,123.3679,122.7479,122.9272,33497.0
2015-07-21 09:50:00,164.52,164.65,164.21,164.27,24029.0,122.9122,123.0093,122.6806,122.7254,24029.0
2015-07-21 09:55:00,164.27,164.42,164.2,164.34,22183.0,122.7254,122.8375,122.6731,122.7777,22183.0
2015-07-21 10:00:00,164.31,164.36,164.23,164.25,12826.0,122.7553,122.7927,122.6956,122.7105,12826.0
2015-07-21 10:05:00,164.21,164.49,164.02,164.07,108525.0,122.6806,122.8898,122.5387,122.576,108525.0
2015-07-21 10:10:00,164.03,164.04,163.14,163.62,94359.0,122.5461,122.5536,121.8812,122.2398,94359.0
2015-07-21 10:15:00,163.57,163.65,163.21,163.21,22560.0,122.2025,122.2622,121.9335,121.9335,22560.0
2015-07-21 10:20:00,163.28,163.47,163.09,163.38,26054.0,121.9858,122.1278,121.8439,122.0605,26054.0
2015-07-21 10:25:00,163.35,163.45,163.19,163.36,13106.0,122.0381,122.1128,121.9186,122.0456,13106.0
2015-07-21 10:30:00,163.28,163.29,163.07,163.27,9573.0,121.9858,121.9933,121.8289,121.9783,9573.0
2015-07-21 10:35:00,163.24,163.26,163.03,163.14,19436.0,121.9559,121.9709,121.799,121.8812,19436.0
2015-07-21 10:40:00,163.18,163.22,162.84,162.87,30850.0,121.9111,121.941,121.6571,121.6795,30850.0
2015-07-21 10:45:00,162.87,163.12,162.84,163.02,17700.0,121.6795,121.8663,121.6571,121.7916,17700.0
2015-07-21 10:50:00,163.0,163.05,162.6,162.9,34220.0,121.7766,121.814,121.4778,121.7019,34220.0
2015-07-21 10:55:00,162.85,163.21,162.85,163.08,18501.0,121.6646,121.9335,121.6646,121.8364,18501.0
2015-07-21 11:00:00,163.04,163.34,162.98,163.23,11025.0,121.8065,122.0306,121.7617,121.9485,11025.0
2015-07-21 11:05:00,163.15,163.23,162.85,163.13,31382.0,121.8887,121.9485,121.6646,121.8738,31382.0
2015-07-21 11:10:00,163.16,163.27,163.03,163.19,30204.0,121.8962,121.9783,121.799,121.9186,30204.0
2015-07-21 11:15:00,163.19,163.28,162.87,162.89,13378.0,121.9186,121.9858,121.6795,121.6944,13378.0
2015-07-21 11:20:00,162.91,162.91,162.4,162.63,21398.0,121.7094,121.7094,121.3284,121.5002,21398.0
2015-07-21 11:25:00,162.64,162.81,162.57,162.69,16074.0,121.5077,121.6347,121.4554,121.545,16074.0
2015-07-21 11:30:00,162.62,162.83,162.6,162.83,12873.0,121.4927,121.6496,121.4778,121.6496,12873.0
2015-07-21 11:35:00,162.85,162.85,162.4,162.43,22588.0,121.6646,121.6646,121.3284,121.3508,22588.0
2015-07-21 11:40:00,162.41,162.56,162.36,162.54,18767.0,121.3358,121.4479,121.2985,121.433,18767.0
2015-07-21 11:45:00,162.56,162.75,162.56,162.6,13452.0,121.4479,121.5899,121.4479,121.4778,13452.0
2015-07-21 11:50:00,162.53,163.0,162.51,162.86,43421.0,121.4255,121.7766,121.4106,121.672,43421.0
2015-07-21 11:55:00,162.83,162.86,162.74,162.86,8602.0,121.6496,121.672,121.5824,121.672,8602.0
2015-07-21 12:00:00,162.88,163.21,162.86,162.96,21150.0,121.687,121.9335,121.672,121.7467,21150.0
2015-07-21 12:05:00,162.97,163.07,162.92,163.05,13701.0,121.7542,121.8289,121.7169,121.814,13701.0
2015-07-21 12:10:00,163.05,163.14,163.01,163.14,10588.0,121.814,121.8812,121.7841,121.8812,10588.0
2015-07-21 12:15:00,163.14,163.3,163.13,163.27,11524.0,121.8812,122.0008,121.8738,121.9783,11524.0
2015-07-21 12:20:00,163.27,163.27,163.13,163.18,9228.0,121.9783,121.9783,121.8738,121.9111,9228.0
2015-07-21 12:25:00,163.22,163.46,163.17,163.45,11514.0,121.941,122.1203,121.9036,122.1128,11514.0
2015-07-21 12:30:00,163.45,163.7,163.45,163.51,16068.0,122.1128,122.2996,122.1128,122.1576,16068.0
2015-07-21 12:35:00,163.53,163.58,163.46,163.51,25172.0,122.1726,122.2099,122.1203,122.1576,25172.0
2015-07-21 12:40:00,163.51,163.51,163.19,163.28,10238.0,122.1576,122.1576,121.9186,121.9858,10238.0
2015-07-21 12:45:00,163.29,163.32,162.99,162.99,5932.0,121.9933,122.0157,121.7692,121.7692,5932.0
2015-07-21 12:50:00,162.99,162.99,162.72,162.72,6464.0,121.7692,121.7692,121.5674,121.5674,6464.0
2015-07-21 12:55:00,162.75,162.97,162.72,162.96,17600.0,121.5899,121.7542,121.5674,121.7467,17600.0
2015-07-21 13:00:00,162.94,162.96,162.83,162.9,8769.0,121.7318,121.7467,121.6496,121.7019,8769.0
2015-07-21 13:05:00,162.87,162.9,162.63,162.82,10457.0,121.6795,121.7019,121.5002,121.6422,10457.0
2015-07-21 13:10:00,162.78,162.87,162.65,162.67,7700.0,121.6123,121.6795,121.5151,121.5301,7700.0
2015-07-21 13:15:00,162.67,162.96,162.67,162.96,9446.0,121.5301,121.7467,121.5301,121.7467,9446.0
2015-07-21 13:20:00,162.96,163.07,162.92,163.02,7902.0,121.7467,121.8289,121.7169,121.7916,7902.0
2015-07-21 13:25:00,163.0,163.19,162.94,163.1,9095.0,121.7766,121.9186,121.7318,121.8513,9095.0
2015-07-21 13:30:00,163.08,163.13,162.94,163.1,9098.0,121.8364,121.8738,121.7318,121.8513,9098.0
2015-07-21 13:35:00,163.1,163.23,163.03,163.07,8450.0,121.8513,121.9485,121.799,121.8289,8450.0
2015-07-21 13:40:00,163.06,163.18,163.05,163.18,10031.0,121.8215,121.9111,121.814,121.9111,10031.0
2015-07-21 13:45:00,163.13,163.19,163.09,163.12,8300.0,121.8738,121.9186,121.8439,121.8663,8300.0
2015-07-21 13:50:00,163.1,163.1,162.98,162.98,7952.0,121.8513,121.8513,121.7617,121.7617,7952.0
2015-07-21 13:55:00,163.03,163.25,163.01,163.25,14840.0,121.799,121.9634,121.7841,121.9634,14840.0
2015-07-21 14:00:00,163.2,163.23,163.11,163.2,14850.0,121.926,121.9485,121.8588,121.926,14850.0
2015-07-21 14:05:00,163.19,163.42,163.19,163.39,13769.0,121.9186,122.0904,121.9186,122.068,13769.0
2015-07-21 14:10:00,163.34,163.48,163.29,163.42,23421.0,122.0306,122.1352,121.9933,122.0904,23421.0
2015-07-21 14:15:00,163.42,163.78,163.42,163.78,25524.0,122.0904,122.3594,122.0904,122.3594,25524.0
2015-07-21 14:20:00,163.8,163.94,163.7,163.88,14313.0,122.3743,122.4789,122.2996,122.4341,14313.0
2015-07-21 14:25:00,163.89,164.04,163.87,163.96,16752.0,122.4415,122.5536,122.4266,122.4938,16752.0
2015-07-21 14:30:00,163.94,164.01,163.79,163.85,29667.0,122.4789,122.5312,122.3668,122.4117,29667.0
2015-07-21 14:35:00,163.87,163.87,163.73,163.79,13912.0,122.4266,122.4266,122.322,122.3668,13912.0
2015-07-21 14:40:00,163.78,163.83,163.71,163.8,13691.0,122.3594,122.3967,122.3071,122.3743,13691.0
2015-07-21 14:45:00,163.78,164.01,163.75,163.95,14330.0,122.3594,122.5312,122.337,122.4864,14330.0
2015-07-21 14:50:00,163.88,163.88,163.71,163.83,13800.0,122.4341,122.4341,122.3071,122.3967,13800.0
2015-07-21 14:55:00,163.81,163.93,163.77,163.93,19243.0,122.3818,122.4714,122.3519,122.4714,19243.0
2015-07-21 15:00:00,163.9,163.94,163.6,163.72,27647.0,122.449,122.4789,122.2249,122.3145,27647.0
2015-07-21 15:05:00,163.73,163.92,163.66,163.82,16530.0,122.322,122.464,122.2697,122.3892,16530.0
2015-07-21 15:10:00,163.83,164.0,163.76,163.97,16888.0,122.3967,122.5237,122.3444,122.5013,16888.0
2015-07-21 15:15:00,163.95,164.27,163.91,164.17,29092.0,122.4864,122.7254,122.4565,122.6507,29092.0
2015-07-21 15:20:00,164.17,164.2,163.95,163.95,14876.0,122.6507,122.6731,122.4864,122.4864,14876.0
2015-07-21 15:25:00,163.98,164.14,163.86,164.06,23398.0,122.5088,122.6283,122.4191,122.5686,23398.0
2015-07-21 15:30:00,164.06,164.26,164.04,164.19,26255.0,122.5686,122.718,122.5536,122.6657,26255.0
2015-07-21 15:35:00,164.15,164.22,164.02,164.16,32108.0,122.6358,122.6881,122.5387,122.6433,32108.0
2015-07-21 15:40:00,164.17,164.21,164.08,164.11,24610.0,122.6507,122.6806,122.5835,122.6059,24610.0
2015-07-21 15:45:00,164.11,164.27,164.09,164.21,35594.0,122.6059,122.7254,122.591,122.6806,35594.0
2015-07-21 15:50:00,164.18,164.19,163.53,163.89,143443.0,122.6582,122.6657,122.1726,122.4415,143443.0
2015-07-21 15:55:00,163.89,163.92,163.68,163.71,169614.0,122.4415,122.464,122.2847,122.3071,169614.0
2015-07-22 09:30:00,161.47,163.51,161.47,163.02,95318.0,120.6336,122.1576,120.6336,121.7916,95318.0
2015-07-22 09:35:00,163.18,163.67,163.0,163.01,26635.0,121.9111,122.2772,121.7766,121.7841,26635.0
2015-07-22 09:40:00,163.07,163.44,162.73,162.78,15233.0,121.8289,122.1054,121.5749,121.6123,15233.0
2015-07-22 09:45:00,162.84,163.17,162.64,163.09,24081.0,121.6571,121.9036,121.5077,121.8439,24081.0
2015-07-22 09:50:00,163.1,163.76,162.84,163.28,46864.0,121.8513,122.3444,121.6571,121.9858,46864.0
2015-07-22 09:55:00,163.44,163.78,163.29,163.57,58573.0,122.1054,122.3594,121.9933,122.2025,58573.0
2015-07-22 10:00:00,163.53,163.83,163.41,163.75,22971.0,122.1726,122.3967,122.0829,122.337,22971.0
2015-07-22 10:05:00,163.71,163.89,163.55,163.84,27999.0,122.3071,122.4415,122.1875,122.4042,27999.0
2015-07-22 10:10:00,163.82,164.46,163.68,164.25,35746.0,122.3892,122.8674,122.2847,122.7105,35746.0
2015-07-22 10:15:00,164.26,164.68,164.26,164.44,24435.0,122.718,123.0318,122.718,122.8524,24435.0
2015-07-22 10:20:00,164.41,164.66,164.27,164.5,13423.0,122.83,123.0168,122.7254,122.8973,13423.0
2015-07-22 10:25:00,164.44,164.49,164.07,164.21,17754.0,122.8524,122.8898,122.576,122.6806,17754.0
2015-07-22 10:30:00,164.13,164.18,163.82,163.9,25477.0,122.6208,122.6582,122.3892,122.449,25477.0
2015-07-22 10:35:00,163.84,164.21,163.79,163.83,11362.0,122.4042,122.6806,122.3668,122.3967,11362.0
2015-07-22 10:40:00,163.81,163.95,163.53,163.53,23277.0,122.3818,122.4864,122.1726,122.1726,23277.0
2015-07-22 10:45:00,163.54,163.85,163.49,163.78,10688.0,122.1801,122.4117,122.1427,122.3594,10688.0
2015-07-22 10:50:00,163.81,164.25,163.71,164.0,22786.0,122.3818,122.7105,122.3071,122.5237,22786.0
2015-07-22 10:55:00,163.99,164.37,163.99,164.37,21781.0,122.5163,122.8002,122.5163,122.8002,21781.0
2015-07-22 11:00:00,164.36,164.36,164.18,164.23,22925.0,122.7927,122.7927,122.6582,122.6956,22925.0
2015-07-22 11:05:00,164.21,164.22,163.82,163.87,20126.0,122.6806,122.6881,122.3892,122.4266,20126.0
2015-07-22 11:10:00,163.82,164.06,163.73,163.96,13279.0,122.3892,122.5686,122.322,122.4938,13279.0
2015-07-22 11:15:00,163.99,164.04,163.79,164.04,19760.0,122.5163,122.5536,122.3668,122.5536,19760.0
2015-07-22 11:20:00,164.01,164.03,163.74,163.8,10450.0,122.5312,122.5461,122.3295,122.3743,10450.0
2015-07-22 11:25:00,163.81,163.89,163.67,163.8,13200.0,122.3818,122.4415,122.2772,122.3743,13200.0
2015-07-22 11:30:00,163.8,163.95,163.72,163.9,24264.0,122.3743,122.4864,122.3145,122.449,24264.0
2015-07-22 11:35:00,163.94,163.94,163.81,163.9,13068.0,122.4789,122.4789,122.3818,122.449,13068.0
2015-07-22 11:40:00,163.85,164.15,163.84,164.13,10621.0,122.4117,122.6358,122.4042,122.6208,10621.0
2015-07-22 11:45:00,164.18,164.32,164.1,164.3,17345.0,122.6582,122.7628,122.5984,122.7479,17345.0
2015-07-22 11:50:00,164.31,164.31,163.88,163.88,13087.0,122.7553,122.7553,122.4341,122.4341,13087.0
2015-07-22 11:55:00,163.85,164.07,163.78,164.0,16561.0,122.4117,122.576,122.3594,122.5237,16561.0
2015-07-22 12:00:00,164.0,164.1,163.93,163.95,17836.0,122.5237,122.5984,122.4714,122.4864,17836.0
2015-07-22 12:05:00,163.97,164.07,163.73,163.73,5100.0,122.5013,122.576,122.322,122.322,5100.0
2015-07-22 12:10:00,163.73,164.1,163.7,163.96,9008.0,122.322,122.5984,122.2996,122.4938,9008.0
2015-07-22 12:15:00,163.98,164.02,163.78,163.82,7250.0,122.5088,122.5387,122.3594,122.3892,7250.0
2015-07-22 12:20:00,163.87,164.08,163.87,163.99,7650.0,122.4266,122.5835,122.4266,122.5163,7650.0
2015-07-22 12:25:00,164.02,164.2,163.99,164.07,6003.0,122.5387,122.6731,122.5163,122.576,6003.0
2015-07-22 12:30:00,164.08,164.14,163.86,163.9,10370.0,122.5835,122.6283,122.4191,122.449,10370.0
2015-07-22 12:35:00,163.9,163.95,163.64,163.64,13491.0,122.449,122.4864,122.2548,122.2548,13491.0
2015-07-22 12:40:00,163.65,163.7,163.55,163.62,9140.0,122.2622,122.2996,122.1875,122.2398,9140.0
2015-07-22 12:45:00,163.64,163.69,163.38,163.62,30296.0,122.2548,122.2921,122.0605,122.2398,30296.0
2015-07-22 12:50:00,163.69,163.94,163.67,163.86,11418.0,122.2921,122.4789,122.2772,122.4191,11418.0
2015-07-22 12:55:00,163.92,164.01,163.86,163.91,12049.0,122.464,122.5312,122.4191,122.4565,12049.0
2015-07-22 13:00:00,163.88,164.07,163.86,164.07,10150.0,122.4341,122.576,122.4191,122.576,10150.0
2015-07-22 13:05:00,164.1,164.14,164.0,164.14,7409.0,122.5984,122.6283,122.5237,122.6283,7409.0
2015-07-22 13:10:00,164.15,164.23,164.04,164.07,10376.0,122.6358,122.6956,122.5536,122.576,10376.0
2015-07-22 13:15:00,164.09,164.17,163.97,164.15,13787.0,122.591,122.6507,122.5013,122.6358,13787.0
2015-07-22 13:20:00,164.15,164.19,164.01,164.15,9251.0,122.6358,122.6657,122.5312,122.6358,9251.0
2015-07-22 13:25:00,164.14,164.17,164.06,164.11,11202.0,122.6283,122.6507,122.5686,122.6059,11202.0
2015-07-22 13:30:00,164.12,164.21,164.07,164.19,14595.0,122.6134,122.6806,122.576,122.6657,14595.0
2015-07-22 13:35:00,164.18,164.32,164.18,164.31,12492.0,122.6582,122.7628,122.6582,122.7553,12492.0
2015-07-22 13:40:00,164.31,164.47,164.3,164.37,16957.0,122.7553,122.8749,122.7479,122.8002,16957.0
2015-07-22 13:45:00,164.41,164.49,164.33,164.34,9611.0,122.83,122.8898,122.7703,122.7777,9611.0
2015-07-22 13:50:00,164.35,164.41,164.3,164.39,16800.0,122.7852,122.83,122.7479,122.8151,16800.0
2015-07-22 13:55:00,164.42,164.48,164.37,164.38,11155.0,122.8375,122.8823,122.8002,122.8076,11155.0
2015-07-22 14:00:00,164.35,164.47,164.32,164.4,16700.0,122.7852,122.8749,122.7628,122.8226,16700.0
2015-07-22 14:05:00,164.38,164.38,164.27,164.37,11494.0,122.8076,122.8076,122.7254,122.8002,11494.0
2015-07-22 14:10:00,164.38,164.43,164.34,164.37,15613.0,122.8076,122.845,122.7777,122.8002,15613.0
2015-07-22 14:15:00,164.35,164.46,164.34,164.46,11190.0,122.7852,122.8674,122.7777,122.8674,11190.0
2015-07-22 14:20:00,164.45,164.6,164.41,164.58,18088.0,122.8599,122.972,122.83,122.957,18088.0
2015-07-22 14:25:00,164.57,164.68,164.55,164.55,9165.0,122.9496,123.0318,122.9346,122.9346,9165.0
2015-07-22 14:30:00,164.55,164.55,164.32,164.42,14628.0,122.9346,122.9346,122.7628,122.8375,14628.0
2015-07-22 14:35:00,164.43,164.62,164.38,164.62,17383.0,122.845,122.9869,122.8076,122.9869,17383.0
2015-07-22 14:40:00,164.61,164.62,164.5,164.58,17427.0,122.9795,122.9869,122.8973,122.957,17427.0
2015-07-22 14:45:00,164.59,164.6,164.51,164.55,10655.0,122.9645,122.972,122.9047,122.9346,10655.0
2015-07-22 14:50:00,164.56,164.6,164.5,164.6,26849.0,122.9421,122.972,122.8973,122.972,26849.0
2015-07-22 14:55:00,164.62,164.64,164.5,164.6,13250.0,122.9869,123.0019,122.8973,122.972,13250.0
2015-07-22 15:00:00,164.58,164.61,164.53,164.56,10416.0,122.957,122.9795,122.9197,122.9421,10416.0
2015-07-22 15:05:00,164.56,164.58,164.5,164.53,16219.0,122.9421,122.957,122.8973,122.9197,16219.0
2015-07-22 15:10:00,164.52,164.53,164.12,164.13,20542.0,122.9122,122.9197,122.6134,122.6208,20542.0
2015-07-22 15:15:00,164.14,164.14,164.0,164.06,29782.0,122.6283,122.6283,122.5237,122.5686,29782.0
2015-07-22 15:20:00,164.08,164.22,164.04,164.11,15425.0,122.5835,122.6881,122.5536,122.6059,15425.0
2015-07-22 15:25:00,164.12,164.2,163.92,163.94,16899.0,122.6134,122.6731,122.464,122.4789,16899.0
2015-07-22 15:30:00,163.93,164.16,163.92,164.13,17645.0,122.4714,122.6433,122.464,122.6208,17645.0
2015-07-22 15:35:00,164.12,164.29,164.11,164.23,78081.0,122.6134,122.7404,122.6059,122.6956,78081.0
2015-07-22 15:40:00,164.23,164.24,164.09,164.22,46981.0,122.6956,122.703,122.591,122.6881,46981.0
2015-07-22 15:45:00,164.21,164.28,164.15,164.17,54328.0,122.6806,122.7329,122.6358,122.6507,54328.0
2015-07-22 15:50:00,164.16,164.3,164.09,164.28,67265.0,122.6433,122.7479,122.591,122.7329,67265.0
2015-07-22 15:55:00,164.28,164.45,164.21,164.26,99978.0,122.7329,122.8599,122.6806,122.718,99978.0
2015-07-23 09:30:00,165.0,165.0,163.46,164.07,76607.0,123.2708,123.2708,122.1203,122.576,76607.0
2015-07-23 09:35:00,164.03,164.2,163.6,163.85,10184.0,122.5461,122.6731,122.2249,122.4117,10184.0
2015-07-23 09:40:00,163.8,163.99,163.43,163.99,10869.0,122.3743,122.5163,122.0979,122.5163,10869.0
2015-07-23 09:45:00,163.81,164.08,163.49,164.08,22908.0,122.3818,122.5835,122.1427,122.5835,22908.0
2015-07-23 09:50:00,164.03,164.48,163.94,164.37,22638.0,122.5461,122.8823,122.4789,122.8002,22638.0
2015-07-23 09:55:00,164.43,164.47,163.69,164.4,12932.0,122.845,122.8749,122.2921,122.8226,12932.0
2015-07-23 10:00:00,164.4,164.79,164.36,164.72,17449.0,122.8226,123.1139,122.7927,123.0616,17449.0
2015-07-23 10:05:00,164.67,164.69,164.47,164.62,13659.0,123.0243,123.0392,122.8749,122.9869,13659.0
2015-07-23 10:10:00,164.61,164.84,164.6,164.75,11692.0,122.9795,123.1513,122.972,123.084,11692.0
2015-07-23 10:15:00,164.73,164.85,164.53,164.63,12207.0,123.0691,123.1588,122.9197,122.9944,12207.0
2015-07-23 10:20:00,164.66,164.72,164.53,164.64,20065.0,123.0168,123.0616,122.9197,123.0019,20065.0
2015-07-23 10:25:00,164.67,165.08,164.67,165.08,32303.0,123.0243,123.3306,123.0243,123.3306,32303.0
2015-07-23 10:30:00,165.07,165.07,164.83,164.83,16824.0,123.3231,123.3231,123.1438,123.1438,16824.0
2015-07-23 10:35:00,164.81,165.12,164.66,164.94,36515.0,123.1289,123.3605,123.0168,123.226,36515.0
2015-07-23 10:40:00,164.92,165.01,164.59,164.69,7732.0,123.2111,123.2783,122.9645,123.0392,7732.0
2015-07-23 10:45:00,164.7,164.83,164.54,164.8,32892.0,123.0467,123.1438,122.9272,123.1214,32892.0
2015-07-23 10:50:00,164.81,164.97,164.76,164.96,33300.0,123.1289,123.2484,123.0915,123.2409,33300.0
2015-07-23 10:55:00,164.96,165.11,164.94,164.95,21580.0,123.2409,123.353,123.226,123.2335,21580.0
2015-07-23 11:00:00,164.96,164.98,164.6,164.7,18082.0,123.2409,123.2559,122.972,123.0467,18082.0
2015-07-23 11:05:00,164.74,164.8,164.63,164.71,11707.0,123.0766,123.1214,122.9944,123.0542,11707.0
2015-07-23 11:10:00,164.71,164.76,164.48,164.54,9877.0,123.0542,123.0915,122.8823,122.9272,9877.0
2015-07-23 11:15:00,164.5,164.56,164.31,164.33,7550.0,122.8973,122.9421,122.7553,122.7703,7550.0
2015-07-23 11:20:00,164.33,164.66,164.3,164.51,11513.0,122.7703,123.0168,122.7479,122.9047,11513.0
2015-07-23 11:25:00,164.55,164.55,164.01,164.03,17663.0,122.9346,122.9346,122.5312,122.5461,17663.0
2015-07-23 11:30:00,164.02,164.02,163.71,163.71,22390.0,122.5387,122.5387,122.3071,122.3071,22390.0
2015-07-23 11:35:00,163.74,163.74,163.5,163.5,20838.0,122.3295,122.3295,122.1502,122.1502,20838.0
2015-07-23 11:40:00,163.55,163.59,163.31,163.57,8190.0,122.1875,122.2174,122.0082,122.2025,8190.0
2015-07-23 11:45:00,163.58,163.62,163.31,163.46,9737.0,122.2099,122.2398,122.0082,122.1203,9737.0
2015-07-23 11:50:00,163.43,163.55,163.25,163.38,12483.0,122.0979,122.1875,121.9634,122.0605,12483.0
2015-07-23 11:55:00,163.38,163.6,163.38,163.49,6603.0,122.0605,122.2249,122.0605,122.1427,6603.0
2015-07-23 12:00:00,163.52,163.65,163.46,163.58,9494.0,122.1651,122.2622,122.1203,122.2099,9494.0
2015-07-23 12:05:00,163.56,163.56,163.26,163.26,8180.0,122.195,122.195,121.9709,121.9709,8180.0
2015-07-23 12:10:00,163.24,163.32,163.16,163.3,10703.0,121.9559,122.0157,121.8962,122.0008,10703.0
2015-07-23 12:15:00,163.3,163.34,163.09,163.14,7798.0,122.0008,122.0306,121.8439,121.8812,7798.0
2015-07-23 12:20:00,163.08,163.15,162.81,163.08,15477.0,121.8364,121.8887,121.6347,121.8364,15477.0
2015-07-23 12:25:00,163.04,163.15,162.79,163.09,11746.0,121.8065,121.8887,121.6197,121.8439,11746.0
2015-07-23 12:30:00,163.07,163.28,163.02,163.14,6214.0,121.8289,121.9858,121.7916,121.8812,6214.0
2015-07-23 12:35:00,163.13,163.34,163.09,163.25,8840.0,121.8738,122.0306,121.8439,121.9634,8840.0
2015-07-23 12:40:00,163.31,163.36,163.2,163.22,5734.0,122.0082,122.0456,121.926,121.941,5734.0
2015-07-23 12:45:00,163.26,163.29,163.02,163.04,4100.0,121.9709,121.9933,121.7916,121.8065,4100.0
2015-07-23 12:50:00,163.11,163.27,163.03,163.25,6778.0,121.8588,121.9783,121.799,121.9634,6778.0
2015-07-23 12:55:00,163.26,163.51,163.23,163.41,7310.0,121.9709,122.1576,121.9485,122.0829,7310.0
2015-07-23 13:00:00,163.42,163.47,163.37,163.43,6037.0,122.0904,122.1278,122.0531,122.0979,6037.0
2015-07-23 13:05:00,163.42,163.64,163.41,163.6,4934.0,122.0904,122.2548,122.0829,122.2249,4934.0
2015-07-23 13:10:00,163.63,163.7,163.56,163.59,6600.0,122.2473,122.2996,122.195,122.2174,6600.0
2015-07-23 13:15:00,163.6,163.71,163.54,163.7,7800.0,122.2249,122.3071,122.1801,122.2996,7800.0
2015-07-23 13:20:00,163.71,163.77,163.63,163.63,18039.0,122.3071,122.3519,122.2473,122.2473,18039.0
2015-07-23 13:25:00,163.62,163.74,163.39,163.64,9781.0,122.2398,122.3295,122.068,122.2548,9781.0
2015-07-23 13:30:00,163.68,163.75,163.54,163.58,3418.0,122.2847,122.337,122.1801,122.2099,3418.0
2015-07-23 13:35:00,163.57,163.65,163.4,163.58,8467.0,122.2025,122.2622,122.0755,122.2099,8467.0
2015-07-23 13:40:00,163.55,163.66,163.45,163.52,4445.0,122.1875,122.2697,122.1128,122.1651,4445.0
2015-07-23 13:45:00,163.51,163.76,163.49,163.74,6961.0,122.1576,122.3444,122.1427,122.3295,6961.0
2015-07-23 13:50:00,163.75,163.92,163.64,163.9,12398.0,122.337,122.464,122.2548,122.449,12398.0
2015-07-23 13:55:00,163.9,164.02,163.79,163.83,5159.0,122.449,122.5387,122.3668,122.3967,5159.0
2015-07-23 14:00:00,163.84,163.98,163.77,163.98,15908.0,122.4042,122.5088,122.3519,122.5088,15908.0
2015-07-23 14:05:00,163.98,164.21,163.98,164.21,12158.0,122.5088,122.6806,122.5088,122.6806,12158.0
2015-07-23 14:10:00,164.18,164.21,164.1,164.15,13337.0,122.6582,122.6806,122.5984,122.6358,13337.0
2015-07-23 14:15:00,164.11,164.26,164.11,164.23,5847.0,122.6059,122.718,122.6059,122.6956,5847.0
2015-07-23 14:20:00,164.23,164.25,163.94,164.03,3898.0,122.6956,122.7105,122.4789,122.5461,3898.0
2015-07-23 14:25:00,164.05,164.05,163.85,164.0,9927.0,122.5611,122.5611,122.4117,122.5237,9927.0
2015-07-23 14:30:00,164.03,164.06,163.92,164.06,7240.0,122.5461,122.5686,122.464,122.5686,7240.0
2015-07-23 14:35:00,164.03,164.09,163.95,164.06,8201.0,122.5461,122.591,122.4864,122.5686,8201.0
2015-07-23 14:40:00,164.07,164.14,164.07,164.11,4816.0,122.576,122.6283,122.576,122.6059,4816.0
2015-07-23 14:45:00,164.07,164.14,164.02,164.07,7549.0,122.576,122.6283,122.5387,122.576,7549.0
2015-07-23 14:50:00,164.08,164.09,163.8,163.9,17560.0,122.5835,122.591,122.3743,122.449,17560.0
2015-07-23 14:55:00,163.94,164.01,163.84,163.99,13239.0,122.4789,122.5312,122.4042,122.5163,13239.0
2015-07-23 15:00:00,163.97,164.04,163.82,163.95,7200.0,122.5013,122.5536,122.3892,122.4864,7200.0
2015-07-23 15:05:00,163.95,163.95,163.73,163.75,19353.0,122.4864,122.4864,122.322,122.337,19353.0
2015-07-23 15:10:00,163.78,163.83,163.46,163.71,13703.0,122.3594,122.3967,122.1203,122.3071,13703.0
2015-07-23 15:15:00,163.69,163.83,163.64,163.76,22923.0,122.2921,122.3967,122.2548,122.3444,22923.0
2015-07-23 15:20:00,163.76,163.89,163.75,163.89,10117.0,122.3444,122.4415,122.337,122.4415,10117.0
2015-07-23 15:25:00,163.9,163.98,163.82,163.94,11711.0,122.449,122.5088,122.3892,122.4789,11711.0
2015-07-23 15:30:00,163.92,163.98,163.85,163.96,16036.0,122.464,122.5088,122.4117,122.4938,16036.0
2015-07-23 15:35:00,163.95,164.27,163.92,164.22,29314.0,122.4864,122.7254,122.464,122.6881,29314.0
2015-07-23 15:40:00,164.27,164.36,164.08,164.08,17500.0,122.7254,122.7927,122.5835,122.5835,17500.0
2015-07-23 15:45:00,164.08,164.27,163.96,164.27,26831.0,122.5835,122.7254,122.4938,122.7254,26831.0
2015-07-23 15:50:00,164.24,164.24,163.96,164.0,47761.0,122.703,122.703,122.4938,122.5237,47761.0
2015-07-23 15:55:00,164.0,164.19,163.95,164.1,78047.0,122.5237,122.6657,122.4864,122.5984,78047.0
2015-07-24 09:30:00,162.11,162.73,161.48,162.5,118276.0,121.1117,121.5749,120.641,121.4031,118276.0
2015-07-24 09:35:00,162.73,163.27,162.3,163.0,76621.0,121.5749,121.9783,121.2537,121.7766,76621.0
2015-07-24 09:40:00,163.0,163.73,162.91,163.22,27506.0,121.7766,122.322,121.7094,121.941,27506.0
2015-07-24 09:45:00,163.13,163.4,162.91,162.97,31138.0,121.8738,122.0755,121.7094,121.7542,31138.0
2015-07-24 09:50:00,162.97,163.58,162.95,163.06,26591.0,121.7542,122.2099,121.7393,121.8215,26591.0
2015-07-24 09:55:00,163.19,163.32,162.89,163.0,21680.0,121.9186,122.0157,121.6944,121.7766,21680.0
2015-07-24 10:00:00,163.06,163.06,162.4,162.42,21310.0,121.8215,121.8215,121.3284,121.3433,21310.0
2015-07-24 10:05:00,162.46,163.39,162.31,163.3,32659.0,121.3732,122.068,121.2611,122.0008,32659.0
2015-07-24 10:10:00,163.25,163.32,162.63,162.75,29065.0,121.9634,122.0157,121.5002,121.5899,29065.0
2015-07-24 10:15:00,162.72,162.8,162.21,162.33,23297.0,121.5674,121.6272,121.1864,121.2761,23297.0
2015-07-24 10:20:00,162.27,162.41,162.23,162.37,19360.0,121.2312,121.3358,121.2014,121.306,19360.0
2015-07-24 10:25:00,162.37,162.45,162.25,162.4,29554.0,121.306,121.3657,121.2163,121.3284,29554.0
2015-07-24 10:30:00,162.37,162.44,162.16,162.23,28459.0,121.306,121.3583,121.1491,121.2014,28459.0
2015-07-24 10:35:00,162.24,162.36,161.99,162.36,31731.0,121.2088,121.2985,121.0221,121.2985,31731.0
2015-07-24 10:40:00,162.26,162.46,162.15,162.42,19502.0,121.2238,121.3732,121.1416,121.3433,19502.0
2015-07-24 10:45:00,162.39,163.21,162.27,163.11,86547.0,121.3209,121.9335,121.2312,121.8588,86547.0
2015-07-24 10:50:00,163.07,163.19,162.97,162.97,15478.0,121.8289,121.9186,121.7542,121.7542,15478.0
2015-07-24 10:55:00,162.88,163.12,162.83,162.98,11079.0,121.687,121.8663,121.6496,121.7617,11079.0
2015-07-24 11:00:00,162.93,163.0,162.73,162.95,15240.0,121.7243,121.7766,121.5749,121.7393,15240.0
2015-07-24 11:05:00,162.96,162.96,162.69,162.69,13642.0,121.7467,121.7467,121.545,121.545,13642.0
2015-07-24 11:10:00,162.76,162.76,162.54,162.61,12655.0,121.5973,121.5973,121.433,121.4853,12655.0
2015-07-24 11:15:00,162.61,162.72,162.56,162.65,19999.0,121.4853,121.5674,121.4479,121.5151,19999.0
2015-07-24 11:20:00,162.65,162.78,162.53,162.61,12717.0,121.5151,121.6123,121.4255,121.4853,12717.0
2015-07-24 11:25:00,162.63,162.84,162.6,162.7,22295.0,121.5002,121.6571,121.4778,121.5525,22295.0
2015-07-24 11:30:00,162.68,162.76,162.44,162.48,23360.0,121.5376,121.5973,121.3583,121.3881,23360.0
2015-07-24 11:35:00,162.47,162.57,162.32,162.43,23306.0,121.3807,121.4554,121.2686,121.3508,23306.0
2015-07-24 11:40:00,162.46,162.6,162.3,162.3,29452.0,121.3732,121.4778,121.2537,121.2537,29452.0
2015-07-24 11:45:00,162.3,162.4,162.2,162.28,20463.0,121.2537,121.3284,121.179,121.2387,20463.0
2015-07-24 11:50:00,162.26,162.4,162.13,162.2,39215.0,121.2238,121.3284,121.1267,121.179,39215.0
2015-07-24 11:55:00,162.19,162.35,162.07,162.33,20026.0,121.1715,121.291,121.0818,121.2761,20026.0
2015-07-24 12:00:00,162.36,162.53,162.27,162.34,9338.0,121.2985,121.4255,121.2312,121.2835,9338.0
2015-07-24 12:05:00,162.33,162.48,162.33,162.44,8791.0,121.2761,121.3881,121.2761,121.3583,8791.0
2015-07-24 12:10:00,162.46,163.0,162.44,162.94,12489.0,121.3732,121.7766,121.3583,121.7318,12489.0
2015-07-24 12:15:00,162.92,163.23,162.8,163.1,31477.0,121.7169,121.9485,121.6272,121.8513,31477.0
2015-07-24 12:20:00,163.09,163.28,162.98,163.02,13464.0,121.8439,121.9858,121.7617,121.7916,13464.0
2015-07-24 12:25:00,162.99,163.09,162.98,163.06,8315.0,121.7692,121.8439,121.7617,121.8215,8315.0
2015-07-24 12:30:00,163.08,163.12,162.99,163.11,20016.0,121.8364,121.8663,121.7692,121.8588,20016.0
2015-07-24 12:35:00,163.06,163.1,162.83,162.87,9559.0,121.8215,121.8513,121.6496,121.6795,9559.0
2015-07-24 12:40:00,162.88,163.02,162.85,163.02,7994.0,121.687,121.7916,121.6646,121.7916,7994.0
2015-07-24 12:45:00,163.0,163.01,162.81,162.88,9885.0,121.7766,121.7841,121.6347,121.687,9885.0
2015-07-24 12:50:00,162.83,162.9,162.56,162.58,10176.0,121.6496,121.7019,121.4479,121.4628,10176.0
2015-07-24 12:55:00,162.58,162.65,162.5,162.54,6733.0,121.4628,121.5151,121.4031,121.433,6733.0
2015-07-24 13:00:00,162.52,162.7,162.51,162.68,11950.0,121.418,121.5525,121.4106,121.5376,11950.0
2015-07-24 13:05:00,162.69,162.7,162.58,162.6,11794.0,121.545,121.5525,121.4628,121.4778,11794.0
2015-07-24 13:10:00,162.56,162.56,162.27,162.27,22521.0,121.4479,121.4479,121.2312,121.2312,22521.0
2015-07-24 13:15:00,162.21,162.42,162.07,162.42,18778.0,121.1864,121.3433,121.0818,121.3433,18778.0
2015-07-24 13:20:00,162.39,162.55,162.22,162.48,17162.0,121.3209,121.4404,121.1939,121.3881,17162.0
2015-07-24 13:25:00,162.49,162.53,162.29,162.46,12722.0,121.3956,121.4255,121.2462,121.3732,12722.0
2015-07-24 13:30:00,162.39,162.46,162.31,162.31,8998.0,121.3209,121.3732,121.2611,121.2611,8998.0
2015-07-24 13:35:00,162.32,162.34,162.05,162.2,18092.0,121.2686,121.2835,121.0669,121.179,18092.0
2015-07-24 13:40:00,162.21,162.24,161.94,161.94,22016.0,121.1864,121.2088,120.9847,120.9847,22016.0
2015-07-24 13:45:00,161.95,162.34,161.83,162.28,21143.0,120.9922,121.2835,120.9025,121.2387,21143.0
2015-07-24 13:50:00,162.27,162.54,162.27,162.44,20387.0,121.2312,121.433,121.2312,121.3583,20387.0
2015-07-24 13:55:00,162.45,162.6,162.27,162.36,31089.0,121.3657,121.4778,121.2312,121.2985,31089.0
2015-07-24 14:00:00,162.38,162.46,161.83,161.87,19894.0,121.3134,121.3732,120.9025,120.9324,19894.0
2015-07-24 14:05:00,161.86,162.19,161.73,161.88,38858.0,120.9249,121.1715,120.8278,120.9399,38858.0
2015-07-24 14:10:00,161.81,161.92,161.4,161.46,50109.0,120.8876,120.9698,120.5813,120.6261,50109.0
2015-07-24 14:15:00,161.42,161.54,160.19,160.65,130994.0,120.5962,120.6859,119.6773,120.021,130994.0
2015-07-24 14:20:00,160.65,160.92,157.21,157.62,489086.0,120.021,120.2227,117.4509,117.7573,489086.0
2015-07-24 14:25:00,157.82,159.65,157.57,159.22,166244.0,117.9067,119.2739,117.7199,118.9526,166244.0
2015-07-24 14:30:00,159.36,160.92,159.29,160.67,117227.0,119.0572,120.2227,119.0049,120.0359,117227.0
2015-07-24 14:35:00,160.77,160.77,160.1,160.21,63198.0,120.1106,120.1106,119.6101,119.6922,63198.0
2015-07-24 14:40:00,160.22,160.66,159.58,159.6,46327.0,119.6997,120.0284,119.2216,119.2365,46327.0
2015-07-24 14:45:00,159.61,159.88,159.05,159.85,81189.0,119.244,119.4457,118.8256,119.4233,81189.0
2015-07-24 14:50:00,159.85,159.98,159.31,159.78,70571.0,119.4233,119.5204,119.0198,119.371,70571.0
2015-07-24 14:55:00,159.72,159.75,159.4,159.62,27892.0,119.3262,119.3486,119.0871,119.2514,27892.0
2015-07-24 15:00:00,159.61,159.99,159.32,159.95,53081.0,119.244,119.5279,119.0273,119.498,53081.0
2015-07-24 15:05:00,159.97,159.99,159.57,159.64,63668.0,119.5129,119.5279,119.2141,119.2664,63668.0
2015-07-24 15:10:00,159.63,159.63,158.89,158.98,81899.0,119.2589,119.2589,118.7061,118.7733,81899.0
2015-07-24 15:15:00,158.98,159.19,158.6,158.76,83710.0,118.7733,118.9302,118.4894,118.6089,83710.0
2015-07-24 15:20:00,158.76,158.93,158.19,158.52,92972.0,118.6089,118.7359,118.1831,118.4296,92972.0
2015-07-24 15:25:00,158.47,158.97,158.32,158.36,74954.0,118.3923,118.7658,118.2802,118.3101,74954.0
2015-07-24 15:30:00,158.4,158.66,158.32,158.41,53077.0,118.34,118.5342,118.2802,118.3475,53077.0
2015-07-24 15:35:00,158.44,158.91,158.43,158.63,78248.0,118.3699,118.721,118.3624,118.5118,78248.0
2015-07-24 15:40:00,158.63,158.84,158.29,158.29,82135.0,118.5118,118.6687,118.2578,118.2578,82135.0
2015-07-24 15:45:00,158.28,159.09,158.03,159.06,135430.0,118.2503,118.8555,118.0636,118.8331,135430.0
2015-07-24 15:50:00,159.07,159.41,159.0,159.35,110737.0,118.8405,119.0946,118.7882,119.0497,110737.0
2015-07-24 15:55:00,159.35,159.35,158.53,158.61,160009.0,119.0497,119.0497,118.4371,118.4969,160009.0
2015-07-27 09:30:00,159.22,162.55,159.16,162.49,251666.0,118.9526,121.4404,118.9078,121.3956,251666.0
2015-07-27 09:35:00,162.23,162.74,161.65,162.58,174017.0,121.2014,121.5824,120.7681,121.4628,174017.0
2015-07-27 09:40:00,162.5,162.51,161.64,162.13,133485.0,121.4031,121.4106,120.7606,121.1267,133485.0
2015-07-27 09:45:00,162.13,162.26,161.7,161.99,188093.0,121.1267,121.2238,120.8054,121.0221,188093.0
2015-07-27 09:50:00,161.96,162.99,161.82,162.88,69752.0,120.9996,121.7692,120.8951,121.687,69752.0
2015-07-27 09:55:00,162.87,163.18,162.59,162.85,77007.0,121.6795,121.9111,121.4703,121.6646,77007.0
2015-07-27 10:00:00,162.93,163.04,162.27,162.46,91157.0,121.7243,121.8065,121.2312,121.3732,91157.0
2015-07-27 10:05:00,162.4,163.02,162.23,162.71,87709.0,121.3284,121.7916,121.2014,121.56,87709.0
2015-07-27 10:10:00,162.71,163.36,162.71,163.32,67679.0,121.56,122.0456,121.56,122.0157,67679.0
2015-07-27 10:15:00,163.3,163.9,163.22,163.75,72878.0,122.0008,122.449,121.941,122.337,72878.0
2015-07-27 10:20:00,163.73,163.77,163.27,163.4,55505.0,122.322,122.3519,121.9783,122.0755,55505.0
2015-07-27 10:25:00,163.38,164.17,163.22,163.9,87865.0,122.0605,122.6507,121.941,122.449,87865.0
2015-07-27 10:30:00,163.9,164.82,163.64,164.68,60685.0,122.449,123.1363,122.2548,123.0318,60685.0
2015-07-27 10:35:00,164.61,165.0,164.54,164.96,79060.0,122.9795,123.2708,122.9272,123.2409,79060.0
2015-07-27 10:40:00,164.96,165.17,164.69,165.08,75205.0,123.2409,123.3978,123.0392,123.3306,75205.0
2015-07-27 10:45:00,165.12,165.49,165.07,165.39,90028.0,123.3605,123.6369,123.3231,123.5622,90028.0
2015-07-27 10:50:00,165.39,165.48,165.17,165.17,119017.0,123.5622,123.6294,123.3978,123.3978,119017.0
2015-07-27 10:55:00,165.14,165.38,165.09,165.27,89403.0,123.3754,123.5547,123.3381,123.4725,89403.0
2015-07-27 11:00:00,165.23,165.28,164.95,165.22,56950.0,123.4427,123.48,123.2335,123.4352,56950.0
2015-07-27 11:05:00,165.22,165.4,165.21,165.39,53923.0,123.4352,123.5697,123.4277,123.5622,53923.0
2015-07-27 11:10:00,165.38,165.4,163.9,163.9,52178.0,123.5547,123.5697,122.449,122.449,52178.0
2015-07-27 11:15:00,163.93,164.64,163.89,164.08,29326.0,122.4714,123.0019,122.4415,122.5835,29326.0
2015-07-27 11:20:00,164.06,164.08,163.51,163.94,34750.0,122.5686,122.5835,122.1576,122.4789,34750.0
2015-07-27 11:25:00,164.08,164.25,163.72,163.8,26057.0,122.5835,122.7105,122.3145,122.3743,26057.0
2015-07-27 11:30:00,163.81,163.89,163.0,163.14,21890.0,122.3818,122.4415,121.7766,121.8812,21890.0
2015-07-27 11:35:00,163.14,163.34,162.85,163.27,31934.0,121.8812,122.0306,121.6646,121.9783,31934.0
2015-07-27 11:40:00,163.33,163.78,163.19,163.23,27931.0,122.0232,122.3594,121.9186,121.9485,27931.0
2015-07-27 11:45:00,163.22,163.33,163.13,163.17,27388.0,121.941,122.0232,121.8738,121.9036,27388.0
2015-07-27 11:50:00,163.15,163.53,162.93,163.53,22208.0,121.8887,122.1726,121.7243,122.1726,22208.0
2015-07-27 11:55:00,163.58,163.76,163.35,163.61,19139.0,122.2099,122.3444,122.0381,122.2324,19139.0
2015-07-27 12:00:00,163.66,163.74,163.47,163.56,13807.0,122.2697,122.3295,122.1278,122.195,13807.0
2015-07-27 12:05:00,163.5,163.69,163.38,163.42,21430.0,122.1502,122.2921,122.0605,122.0904,21430.0
2015-07-27 12:10:00,163.41,163.49,163.31,163.31,17915.0,122.0829,122.1427,122.0082,122.0082,17915.0
2015-07-27 12:15:00,163.32,163.65,163.26,163.65,13521.0,122.0157,122.2622,121.9709,122.2622,13521.0
2015-07-27 12:20:00,163.61,163.89,163.54,163.81,16262.0,122.2324,122.4415,122.1801,122.3818,16262.0
2015-07-27 12:25:00,163.81,164.03,163.59,163.65,17786.0,122.3818,122.5461,122.2174,122.2622,17786.0
2015-07-27 12:30:00,163.67,163.84,163.62,163.79,19797.0,122.2772,122.4042,122.2398,122.3668,19797.0
2015-07-27 12:35:00,163.8,163.99,163.8,163.88,16165.0,122.3743,122.5163,122.3743,122.4341,16165.0
2015-07-27 12:40:00,163.9,164.3,163.83,164.14,31972.0,122.449,122.7479,122.3967,122.6283,31972.0
2015-07-27 12:45:00,164.14,164.16,163.89,163.95,13989.0,122.6283,122.6433,122.4415,122.4864,13989.0
2015-07-27 12:50:00,163.94,164.08,163.88,163.88,29664.0,122.4789,122.5835,122.4341,122.4341,29664.0
2015-07-27 12:55:00,163.88,164.04,163.78,164.04,28183.0,122.4341,122.5536,122.3594,122.5536,28183.0
2015-07-27 13:00:00,164.06,164.07,163.87,164.01,9200.0,122.5686,122.576,122.4266,122.5312,9200.0
2015-07-27 13:05:00,164.0,164.22,163.99,164.2,19743.0,122.5237,122.6881,122.5163,122.6731,19743.0
2015-07-27 13:10:00,164.2,164.21,163.93,163.98,15893.0,122.6731,122.6806,122.4714,122.5088,15893.0
2015-07-27 13:15:00,163.99,164.19,163.99,164.09,17145.0,122.5163,122.6657,122.5163,122.591,17145.0
2015-07-27 13:20:00,164.07,164.09,163.85,163.96,18075.0,122.576,122.591,122.4117,122.4938,18075.0
2015-07-27 13:25:00,163.95,164.09,163.88,163.97,17958.0,122.4864,122.591,122.4341,122.5013,17958.0
2015-07-27 13:30:00,163.97,164.0,163.83,163.97,31857.0,122.5013,122.5237,122.3967,122.5013,31857.0
2015-07-27 13:35:00,163.96,163.99,163.78,163.94,26094.0,122.4938,122.5163,122.3594,122.4789,26094.0
2015-07-27 13:40:00,163.93,164.15,163.88,163.89,22569.0,122.4714,122.6358,122.4341,122.4415,22569.0
2015-07-27 13:45:00,163.89,164.24,163.85,164.2,22146.0,122.4415,122.703,122.4117,122.6731,22146.0
2015-07-27 13:50:00,164.2,164.49,164.18,164.49,26591.0,122.6731,122.8898,122.6582,122.8898,26591.0
2015-07-27 13:55:00,164.5,164.59,164.42,164.46,36335.0,122.8973,122.9645,122.8375,122.8674,36335.0
2015-07-27 14:00:00,164.37,164.44,164.23,164.38,24164.0,122.8002,122.8524,122.6956,122.8076,24164.0
2015-07-27 14:05:00,164.39,164.57,164.37,164.4,23632.0,122.8151,122.9496,122.8002,122.8226,23632.0
2015-07-27 14:10:00,164.41,164.54,164.31,164.5,18394.0,122.83,122.9272,122.7553,122.8973,18394.0
2015-07-27 14:15:00,164.46,164.7,164.41,164.68,23841.0,122.8674,123.0467,122.83,123.0318,23841.0
2015-07-27 14:20:00,164.7,164.74,164.44,164.6,22665.0,123.0467,123.0766,122.8524,122.972,22665.0
2015-07-27 14:25:00,164.6,164.98,164.6,164.76,44526.0,122.972,123.2559,122.972,123.0915,44526.0
2015-07-27 14:30:00,164.76,164.87,164.6,164.71,40864.0,123.0915,123.1737,122.972,123.0542,40864.0
2015-07-27 14:35:00,164.75,165.24,164.67,165.19,50283.0,123.084,123.4501,123.0243,123.4128,50283.0
2015-07-27 14:40:00,165.18,165.24,164.76,164.78,25247.0,123.4053,123.4501,123.0915,123.1065,25247.0
2015-07-27 14:45:00,164.85,165.2,164.82,165.12,29833.0,123.1588,123.4202,123.1363,123.3605,29833.0
2015-07-27 14:50:00,165.09,165.25,165.0,165.05,70405.0,123.3381,123.4576,123.2708,123.3082,70405.0
2015-07-27 14:55:00,165.06,165.4,165.02,165.25,92788.0,123.3156,123.5697,123.2858,123.4576,92788.0
2015-07-27 15:00:00,165.17,165.17,164.95,165.09,65083.0,123.3978,123.3978,123.2335,123.3381,65083.0
2015-07-27 15:05:00,165.1,165.22,165.06,165.15,105517.0,123.3455,123.4352,123.3156,123.3829,105517.0
2015-07-27 15:10:00,165.14,165.4,165.12,165.4,59637.0,123.3754,123.5697,123.3605,123.5697,59637.0
2015-07-27 15:15:00,165.4,165.4,165.07,165.35,187247.0,123.5697,123.5697,123.3231,123.5323,187247.0
2015-07-27 15:20:00,165.4,165.75,165.29,165.6,78681.0,123.5697,123.8311,123.4875,123.7191,78681.0
2015-07-27 15:25:00,165.59,165.65,165.3,165.51,75150.0,123.7116,123.7564,123.4949,123.6518,75150.0
2015-07-27 15:30:00,165.51,165.63,165.44,165.55,93017.0,123.6518,123.7415,123.5995,123.6817,93017.0
2015-07-27 15:35:00,165.53,165.67,165.45,165.59,98492.0,123.6668,123.7714,123.607,123.7116,98492.0
2015-07-27 15:40:00,165.6,165.66,165.44,165.47,107577.0,123.7191,123.7639,123.5995,123.622,107577.0
2015-07-27 15:45:00,165.45,165.94,165.26,165.92,192383.0,123.607,123.9731,123.4651,123.9581,192383.0
2015-07-27 15:50:00,165.9,165.91,165.57,165.68,264545.0,123.9432,123.9507,123.6967,123.7788,264545.0
2015-07-27 15:55:00,165.67,165.71,165.34,165.54,237622.0,123.7714,123.8013,123.5248,123.6743,237622.0
2015-07-28 09:30:00,166.12,167.6,166.12,167.48,162250.0,124.1076,125.2133,124.1076,125.1236,162250.0
2015-07-28 09:35:00,167.43,168.6,167.27,167.99,146125.0,125.0863,125.9604,124.9667,125.5046,146125.0
2015-07-28 09:40:00,167.94,167.94,166.84,167.51,82844.0,125.4673,125.4673,124.6455,125.146,82844.0
2015-07-28 09:45:00,167.6,168.04,167.11,167.76,102579.0,125.2133,125.542,124.8472,125.3328,102579.0
2015-07-28 09:50:00,167.93,169.5,167.76,169.5,160442.0,125.4598,126.6328,125.3328,126.6328,160442.0
2015-07-28 09:55:00,169.45,171.82,169.36,171.82,436484.0,126.5954,128.366,126.5282,128.366,436484.0
2015-07-28 10:00:00,171.75,172.34,169.4,169.4,407005.0,128.3137,128.7545,126.558,126.558,407005.0
2015-07-28 10:05:00,169.5,169.54,169.02,169.29,202879.0,126.6328,126.6626,126.2741,126.4759,202879.0
2015-07-28 10:10:00,169.28,170.92,169.28,170.35,161194.0,126.4684,127.6936,126.4684,127.2678,161194.0
2015-07-28 10:15:00,170.33,170.84,170.18,170.2,177149.0,127.2528,127.6339,127.1408,127.1557,177149.0
2015-07-28 10:20:00,170.25,170.32,169.77,170.25,138422.0,127.1931,127.2454,126.8345,127.1931,138422.0
2015-07-28 10:25:00,170.26,170.26,169.77,169.89,103704.0,127.2005,127.2005,126.8345,126.9241,103704.0
2015-07-28 10:30:00,169.93,170.46,169.87,170.42,120876.0,126.954,127.35,126.9092,127.3201,120876.0
2015-07-28 10:35:00,170.44,170.48,169.92,170.14,55585.0,127.335,127.3649,126.9465,127.1109,55585.0
2015-07-28 10:40:00,170.14,170.35,170.07,170.32,120153.0,127.1109,127.2678,127.0586,127.2454,120153.0
2015-07-28 10:45:00,170.27,170.54,170.17,170.5,81143.0,127.208,127.4097,127.1333,127.3798,81143.0
2015-07-28 10:50:00,170.53,170.98,170.41,170.87,81162.0,127.4023,127.7385,127.3126,127.6563,81162.0
2015-07-28 10:55:00,170.82,171.18,170.79,170.88,83951.0,127.6189,127.8879,127.5965,127.6637,83951.0
2015-07-28 11:00:00,170.91,171.31,170.83,171.22,89105.0,127.6862,127.985,127.6264,127.9178,89105.0
2015-07-28 11:05:00,171.23,171.59,170.86,171.03,106273.0,127.9252,128.1942,127.6488,127.7758,106273.0
2015-07-28 11:10:00,171.03,171.23,170.86,171.12,53654.0,127.7758,127.9252,127.6488,127.843,53654.0
2015-07-28 11:15:00,171.18,171.46,171.13,171.45,66963.0,127.8879,128.0971,127.8505,128.0896,66963.0
2015-07-28 11:20:00,171.47,171.64,171.39,171.43,81731.0,128.1045,128.2315,128.0448,128.0746,81731.0
2015-07-28 11:25:00,171.44,171.58,171.1,171.5,66252.0,128.0821,128.1867,127.8281,128.1269,66252.0
2015-07-28 11:30:00,171.45,171.73,171.38,171.45,49203.0,128.0896,128.2988,128.0373,128.0896,49203.0
2015-07-28 11:35:00,171.37,171.57,171.26,171.44,38127.0,128.0298,128.1792,127.9476,128.0821,38127.0
2015-07-28 11:40:00,171.45,171.63,171.43,171.55,41491.0,128.0896,128.2241,128.0746,128.1643,41491.0
2015-07-28 11:45:00,171.48,171.6,171.43,171.45,41006.0,128.112,128.2017,128.0746,128.0896,41006.0
2015-07-28 11:50:00,171.46,171.61,171.36,171.61,72886.0,128.0971,128.2091,128.0224,128.2091,72886.0
2015-07-28 11:55:00,171.58,171.88,171.57,171.86,50315.0,128.1867,128.4108,128.1792,128.3959,50315.0
2015-07-28 12:00:00,171.88,171.91,171.74,171.8,35768.0,128.4108,128.4333,128.3062,128.3511,35768.0
2015-07-28 12:05:00,171.81,171.97,171.8,171.94,31182.0,128.3585,128.4781,128.3511,128.4557,31182.0
2015-07-28 12:10:00,171.97,172.15,171.92,172.13,49460.0,128.4781,128.6126,128.4407,128.5976,49460.0
2015-07-28 12:15:00,172.12,172.4,171.97,171.97,49815.0,128.5901,128.7993,128.4781,128.4781,49815.0
2015-07-28 12:20:00,172.03,172.23,172.0,172.2,36443.0,128.5229,128.6723,128.5005,128.6499,36443.0
2015-07-28 12:25:00,172.17,172.17,171.69,171.74,89001.0,128.6275,128.6275,128.2689,128.3062,89001.0
2015-07-28 12:30:00,171.76,171.8,171.68,171.74,68889.0,128.3212,128.3511,128.2614,128.3062,68889.0
2015-07-28 12:35:00,171.74,172.37,171.68,172.37,72721.0,128.3062,128.7769,128.2614,128.7769,72721.0
2015-07-28 12:40:00,172.38,172.49,172.27,172.39,58279.0,128.7844,128.8666,128.7022,128.7919,58279.0
2015-07-28 12:45:00,172.37,172.7,172.35,172.68,87958.0,128.7769,129.0235,128.762,129.0085,87958.0
2015-07-28 12:50:00,172.66,172.74,172.41,172.43,60478.0,128.9936,129.0533,128.8068,128.8217,60478.0
2015-07-28 12:55:00,172.45,172.93,172.42,172.7,58429.0,128.8367,129.1953,128.8143,129.0235,58429.0
2015-07-28 13:00:00,172.71,172.9,172.52,172.56,43752.0,129.0309,129.1729,128.889,128.9189,43752.0
2015-07-28 13:05:00,172.53,173.14,172.5,173.14,66770.0,128.8965,129.3522,128.874,129.3522,66770.0
2015-07-28 13:10:00,173.1,173.32,172.89,172.98,72602.0,129.3223,129.4867,129.1654,129.2326,72602.0
2015-07-28 13:15:00,172.89,173.37,172.84,173.23,63882.0,129.1654,129.524,129.1281,129.4194,63882.0
2015-07-28 13:20:00,173.31,173.62,173.17,173.47,83702.0,129.4792,129.7108,129.3746,129.5987,83702.0
2015-07-28 13:25:00,173.47,173.8,173.38,173.49,54184.0,129.5987,129.8453,129.5315,129.6137,54184.0
2015-07-28 13:30:00,173.49,173.49,173.01,173.09,57973.0,129.6137,129.6137,129.2551,129.3148,57973.0
2015-07-28 13:35:00,173.09,173.25,172.75,173.13,49899.0,129.3148,129.4344,129.0608,129.3447,49899.0
2015-07-28 13:40:00,173.13,173.24,173.04,173.14,35449.0,129.3447,129.4269,129.2775,129.3522,35449.0
2015-07-28 13:45:00,173.11,173.35,173.03,173.24,58017.0,129.3298,129.5091,129.27,129.4269,58017.0
2015-07-28 13:50:00,173.27,173.32,173.09,173.17,34292.0,129.4493,129.4867,129.3148,129.3746,34292.0
2015-07-28 13:55:00,173.16,173.38,172.93,173.38,46054.0,129.3671,129.5315,129.1953,129.5315,46054.0
2015-07-28 14:00:00,173.38,173.39,173.07,173.17,33299.0,129.5315,129.539,129.2999,129.3746,33299.0
2015-07-28 14:05:00,173.2,173.47,173.15,173.3,29066.0,129.397,129.5987,129.3597,129.4717,29066.0
2015-07-28 14:10:00,173.33,173.36,173.17,173.2,40941.0,129.4941,129.5165,129.3746,129.397,40941.0
2015-07-28 14:15:00,173.22,173.39,173.18,173.33,49423.0,129.4119,129.539,129.3821,129.4941,49423.0
2015-07-28 14:20:00,173.36,173.84,173.36,173.58,67349.0,129.5165,129.8751,129.5165,129.6809,67349.0
2015-07-28 14:25:00,173.66,173.7,173.22,173.4,32708.0,129.7407,129.7706,129.4119,129.5464,32708.0
2015-07-28 14:30:00,173.4,173.52,173.2,173.32,48553.0,129.5464,129.6361,129.397,129.4867,48553.0
2015-07-28 14:35:00,173.31,173.38,173.1,173.38,37446.0,129.4792,129.5315,129.3223,129.5315,37446.0
2015-07-28 14:40:00,173.39,173.95,173.38,173.89,64663.0,129.539,129.9573,129.5315,129.9125,64663.0
2015-07-28 14:45:00,173.89,174.8,173.87,174.63,118374.0,129.9125,130.5924,129.8976,130.4654,118374.0
2015-07-28 14:50:00,174.62,174.74,174.0,174.0,124774.0,130.4579,130.5475,129.9947,129.9947,124774.0
2015-07-28 14:55:00,174.0,174.12,173.65,173.73,88385.0,129.9947,130.0843,129.7332,129.793,88385.0
2015-07-28 15:00:00,173.68,173.81,173.6,173.77,46169.0,129.7556,129.8527,129.6958,129.8229,46169.0
2015-07-28 15:05:00,173.79,174.02,173.75,173.81,65394.0,129.8378,130.0096,129.8079,129.8527,65394.0
2015-07-28 15:10:00,173.78,173.87,173.62,173.62,60799.0,129.8303,129.8976,129.7108,129.7108,60799.0
2015-07-28 15:15:00,173.62,173.94,173.53,173.94,108777.0,129.7108,129.9499,129.6435,129.9499,108777.0
2015-07-28 15:20:00,173.95,174.1,173.72,173.76,109577.0,129.9573,130.0694,129.7855,129.8154,109577.0
2015-07-28 15:25:00,173.75,173.78,173.28,173.28,88606.0,129.8079,129.8303,129.4568,129.4568,88606.0
2015-07-28 15:30:00,173.3,173.5,173.27,173.46,66939.0,129.4717,129.6211,129.4493,129.5913,66939.0
2015-07-28 15:35:00,173.46,173.5,173.17,173.3,85560.0,129.5913,129.6211,129.3746,129.4717,85560.0
2015-07-28 15:40:00,173.28,173.51,173.17,173.5,84885.0,129.4568,129.6286,129.3746,129.6211,84885.0
2015-07-28 15:45:00,173.5,173.52,173.16,173.17,165233.0,129.6211,129.6361,129.3671,129.3746,165233.0
2015-07-28 15:50:00,173.16,173.17,172.53,172.53,259215.0,129.3671,129.3746,128.8965,128.8965,259215.0
2015-07-28 15:55:00,172.53,173.1,172.53,172.74,446227.0,128.8965,129.3223,128.8965,129.0533,446227.0
2015-07-29 09:30:00,172.92,173.68,172.74,172.94,167220.0,129.1878,129.7556,129.0533,129.2028,167220.0
2015-07-29 09:35:00,172.94,172.98,171.9,172.12,112781.0,129.2028,129.2326,128.4258,128.5901,112781.0
2015-07-29 09:40:00,172.08,172.22,171.32,171.91,89266.0,128.5603,128.6649,127.9925,128.4333,89266.0
2015-07-29 09:45:00,172.03,172.38,171.55,172.38,45921.0,128.5229,128.7844,128.1643,128.7844,45921.0
2015-07-29 09:50:00,172.48,172.49,172.07,172.34,50480.0,128.8591,128.8666,128.5528,128.7545,50480.0
2015-07-29 09:55:00,172.4,172.6,172.35,172.52,47285.0,128.7993,128.9487,128.762,128.889,47285.0
2015-07-29 10:00:00,172.56,172.59,171.94,172.02,80810.0,128.9189,128.9413,128.4557,128.5154,80810.0
2015-07-29 10:05:00,172.02,172.29,171.61,172.06,56938.0,128.5154,128.7172,128.2091,128.5453,56938.0
2015-07-29 10:10:00,172.04,172.49,172.01,172.34,67494.0,128.5304,128.8666,128.508,128.7545,67494.0
2015-07-29 10:15:00,172.34,173.08,172.32,172.97,80414.0,128.7545,129.3074,128.7396,129.2252,80414.0
2015-07-29 10:20:00,172.98,173.23,172.71,172.73,62072.0,129.2326,129.4194,129.0309,129.0459,62072.0
2015-07-29 10:25:00,172.71,172.75,171.5,171.57,58360.0,129.0309,129.0608,128.1269,128.1792,58360.0
2015-07-29 10:30:00,171.57,172.14,171.51,171.96,39163.0,128.1792,128.6051,128.1344,128.4706,39163.0
2015-07-29 10:35:00,172.0,172.53,171.9,172.33,43898.0,128.5005,128.8965,128.4258,128.747,43898.0
2015-07-29 10:40:00,172.41,172.52,171.98,172.25,44422.0,128.8068,128.889,128.4856,128.6873,44422.0
2015-07-29 10:45:00,172.25,172.27,171.92,172.15,35317.0,128.6873,128.7022,128.4407,128.6126,35317.0
2015-07-29 10:50:00,172.14,172.35,172.01,172.13,42699.0,128.6051,128.762,128.508,128.5976,42699.0
2015-07-29 10:55:00,172.15,172.16,171.95,171.97,23862.0,128.6126,128.62,128.4631,128.4781,23862.0
2015-07-29 11:00:00,171.99,172.04,171.75,171.85,48803.0,128.493,128.5304,128.3137,128.3884,48803.0
2015-07-29 11:05:00,171.84,171.95,171.77,171.85,48860.0,128.381,128.4631,128.3287,128.3884,48860.0
2015-07-29 11:10:00,171.87,172.02,171.71,171.75,28569.0,128.4034,128.5154,128.2838,128.3137,28569.0
2015-07-29 11:15:00,171.75,171.78,171.61,171.64,29821.0,128.3137,128.3361,128.2091,128.2315,29821.0
2015-07-29 11:20:00,171.65,172.14,171.65,171.93,63314.0,128.239,128.6051,128.239,128.4482,63314.0
2015-07-29 11:25:00,171.87,171.95,171.74,171.79,35187.0,128.4034,128.4631,128.3062,128.3436,35187.0
2015-07-29 11:30:00,171.81,171.91,171.64,171.88,32538.0,128.3585,128.4333,128.2315,128.4108,32538.0
2015-07-29 11:35:00,171.86,171.88,171.72,171.85,28945.0,128.3959,128.4108,128.2913,128.3884,28945.0
2015-07-29 11:40:00,171.85,172.39,171.85,172.22,28644.0,128.3884,128.7919,128.3884,128.6649,28644.0
2015-07-29 11:45:00,172.25,172.25,171.76,171.83,25821.0,128.6873,128.6873,128.3212,128.3735,25821.0
2015-07-29 11:50:00,171.83,172.21,171.67,172.21,45165.0,128.3735,128.6574,128.254,128.6574,45165.0
2015-07-29 11:55:00,172.14,172.19,171.99,172.03,17221.0,128.6051,128.6424,128.493,128.5229,17221.0
2015-07-29 12:00:00,172.03,172.05,171.78,171.83,45180.0,128.5229,128.5378,128.3361,128.3735,45180.0
2015-07-29 12:05:00,171.81,171.88,171.67,171.71,15804.0,128.3585,128.4108,128.254,128.2838,15804.0
2015-07-29 12:10:00,171.73,171.78,171.19,171.25,54385.0,128.2988,128.3361,127.8953,127.9402,54385.0
2015-07-29 12:15:00,171.25,171.33,170.36,170.81,66870.0,127.9402,127.9999,127.2753,127.6114,66870.0
2015-07-29 12:20:00,170.81,170.85,170.61,170.7,32105.0,127.6114,127.6413,127.462,127.5293,32105.0
2015-07-29 12:25:00,170.73,170.78,170.59,170.72,25595.0,127.5517,127.589,127.4471,127.5442,25595.0
2015-07-29 12:30:00,170.71,171.06,170.63,170.65,22398.0,127.5367,127.7982,127.477,127.4919,22398.0
2015-07-29 12:35:00,170.63,170.72,170.37,170.52,21526.0,127.477,127.5442,127.2827,127.3948,21526.0
2015-07-29 12:40:00,170.54,170.62,170.29,170.39,23390.0,127.4097,127.4695,127.223,127.2977,23390.0
2015-07-29 12:45:00,170.41,170.55,170.33,170.43,24305.0,127.3126,127.4172,127.2528,127.3276,24305.0
2015-07-29 12:50:00,170.45,170.47,170.02,170.06,33508.0,127.3425,127.3574,127.0212,127.0511,33508.0
2015-07-29 12:55:00,170.09,170.13,170.02,170.05,21026.0,127.0735,127.1034,127.0212,127.0437,21026.0
2015-07-29 13:00:00,170.06,170.09,169.69,169.74,47276.0,127.0511,127.0735,126.7747,126.8121,47276.0
2015-07-29 13:05:00,169.74,169.85,169.65,169.7,25027.0,126.8121,126.8942,126.7448,126.7822,25027.0
2015-07-29 13:10:00,169.7,170.2,169.63,170.19,37247.0,126.7822,127.1557,126.7299,127.1482,37247.0
2015-07-29 13:15:00,170.16,170.19,169.81,169.95,36571.0,127.1258,127.1482,126.8644,126.9689,36571.0
2015-07-29 13:20:00,169.95,170.16,169.83,170.12,34309.0,126.9689,127.1258,126.8793,127.096,34309.0
2015-07-29 13:25:00,170.15,170.15,169.85,169.85,21100.0,127.1184,127.1184,126.8942,126.8942,21100.0
2015-07-29 13:30:00,169.84,169.88,169.43,169.62,34520.0,126.8868,126.9166,126.5805,126.7224,34520.0
2015-07-29 13:35:00,169.63,169.9,169.6,169.88,31716.0,126.7299,126.9316,126.7075,126.9166,31716.0
2015-07-29 13:40:00,169.9,170.05,169.79,169.95,25697.0,126.9316,127.0437,126.8494,126.9689,25697.0
2015-07-29 13:45:00,169.95,169.95,169.33,169.33,37731.0,126.9689,126.9689,126.5057,126.5057,37731.0
2015-07-29 13:50:00,169.32,169.91,169.29,169.74,34246.0,126.4983,126.9391,126.4759,126.8121,34246.0
2015-07-29 13:55:00,169.74,169.99,169.54,169.63,23247.0,126.8121,126.9988,126.6626,126.7299,23247.0
2015-07-29 14:00:00,169.62,170.19,169.15,169.37,62105.0,126.7224,127.1482,126.3713,126.5356,62105.0
2015-07-29 14:05:00,169.37,169.82,169.11,169.19,38431.0,126.5356,126.8718,126.3414,126.4012,38431.0
2015-07-29 14:10:00,169.16,169.93,169.13,169.78,56534.0,126.3787,126.954,126.3563,126.8419,56534.0
2015-07-29 14:15:00,169.77,170.41,169.77,170.2,72798.0,126.8345,127.3126,126.8345,127.1557,72798.0
2015-07-29 14:20:00,170.26,170.27,169.89,170.12,38163.0,127.2005,127.208,126.9241,127.096,38163.0
2015-07-29 14:25:00,170.11,170.12,169.87,170.04,51767.0,127.0885,127.096,126.9092,127.0362,51767.0
2015-07-29 14:30:00,170.05,170.17,169.89,170.16,45870.0,127.0437,127.1333,126.9241,127.1258,45870.0
2015-07-29 14:35:00,170.13,170.54,170.11,170.43,43337.0,127.1034,127.4097,127.0885,127.3276,43337.0
2015-07-29 14:40:00,170.43,171.09,170.32,170.97,48233.0,127.3276,127.8206,127.2454,127.731,48233.0
2015-07-29 14:45:00,170.97,171.17,170.77,170.98,33262.0,127.731,127.8804,127.5816,127.7385,33262.0
2015-07-29 14:50:00,171.03,171.33,171.03,171.13,25403.0,127.7758,127.9999,127.7758,127.8505,25403.0
2015-07-29 14:55:00,171.09,171.14,170.86,170.88,43311.0,127.8206,127.858,127.6488,127.6637,43311.0
2015-07-29 15:00:00,170.91,170.96,170.82,170.93,46341.0,127.6862,127.7235,127.6189,127.7011,46341.0
2015-07-29 15:05:00,170.93,171.05,170.8,170.87,49375.0,127.7011,127.7908,127.604,127.6563,49375.0
2015-07-29 15:10:00,170.9,171.42,170.9,171.3,71241.0,127.6787,128.0672,127.6787,127.9775,71241.0
2015-07-29 15:15:00,171.32,171.34,171.18,171.31,49513.0,127.9925,128.0074,127.8879,127.985,49513.0
2015-07-29 15:20:00,171.31,171.35,171.0,171.07,52742.0,127.985,128.0149,127.7534,127.8057,52742.0
2015-07-29 15:25:00,171.09,171.52,171.04,171.46,123004.0,127.8206,128.1419,127.7833,128.0971,123004.0
2015-07-29 15:30:00,171.48,171.48,171.2,171.35,86333.0,128.112,128.112,127.9028,128.0149,86333.0
2015-07-29 15:35:00,171.36,171.44,171.27,171.38,65557.0,128.0224,128.0821,127.9551,128.0373,65557.0
2015-07-29 15:40:00,171.39,171.54,171.31,171.52,74518.0,128.0448,128.1568,127.985,128.1419,74518.0
2015-07-29 15:45:00,171.53,171.55,171.4,171.49,94309.0,128.1494,128.1643,128.0522,128.1195,94309.0
2015-07-29 15:50:00,171.49,171.75,171.49,171.68,149218.0,128.1195,128.3137,128.1195,128.2614,149218.0
2015-07-29 15:55:00,171.69,171.72,171.29,171.46,226308.0,128.2689,128.2913,127.9701,128.0971,226308.0
2015-07-30 09:30:00,170.09,171.0,170.0,170.86,97889.0,127.0735,127.7534,127.0063,127.6488,97889.0
2015-07-30 09:35:00,170.62,170.92,169.95,170.14,66061.0,127.4695,127.6936,126.9689,127.1109,66061.0
2015-07-30 09:40:00,170.13,170.5,169.92,170.19,88040.0,127.1034,127.3798,126.9465,127.1482,88040.0
2015-07-30 09:45:00,170.19,170.53,169.63,170.04,67775.0,127.1482,127.4023,126.7299,127.0362,67775.0
2015-07-30 09:50:00,170.02,170.1,169.62,169.65,46199.0,127.0212,127.081,126.7224,126.7448,46199.0
2015-07-30 09:55:00,169.64,169.68,168.44,168.45,51578.0,126.7373,126.7672,125.8408,125.8483,51578.0
2015-07-30 10:00:00,168.55,168.7,168.21,168.43,62834.0,125.923,126.0351,125.669,125.8334,62834.0
2015-07-30 10:05:00,168.4,169.76,168.4,169.63,89807.0,125.8109,126.827,125.8109,126.7299,89807.0
2015-07-30 10:10:00,169.71,170.38,169.52,170.2,52419.0,126.7896,127.2902,126.6477,127.1557,52419.0
2015-07-30 10:15:00,170.22,170.34,169.85,170.08,36501.0,127.1707,127.2603,126.8942,127.0661,36501.0
2015-07-30 10:20:00,170.08,170.44,169.89,169.96,56886.0,127.0661,127.335,126.9241,126.9764,56886.0
2015-07-30 10:25:00,169.99,170.36,169.96,170.05,48114.0,126.9988,127.2753,126.9764,127.0437,48114.0
2015-07-30 10:30:00,169.99,170.78,169.99,170.66,46709.0,126.9988,127.589,126.9988,127.4994,46709.0
2015-07-30 10:35:00,170.62,170.89,170.62,170.68,57779.0,127.4695,127.6712,127.4695,127.5143,57779.0
2015-07-30 10:40:00,170.64,170.65,170.26,170.47,28930.0,127.4844,127.4919,127.2005,127.3574,28930.0
2015-07-30 10:45:00,170.5,170.6,170.17,170.35,46846.0,127.3798,127.4546,127.1333,127.2678,46846.0
2015-07-30 10:50:00,170.27,170.33,169.94,170.17,24572.0,127.208,127.2528,126.9615,127.1333,24572.0
2015-07-30 10:55:00,170.12,170.15,169.88,169.88,36029.0,127.096,127.1184,126.9166,126.9166,36029.0
2015-07-30 11:00:00,169.95,169.95,169.49,169.58,51842.0,126.9689,126.9689,126.6253,126.6925,51842.0
2015-07-30 11:05:00,169.59,169.96,169.55,169.8,72581.0,126.7,126.9764,126.6701,126.8569,72581.0
2015-07-30 11:10:00,169.73,169.97,169.61,169.97,46672.0,126.8046,126.9839,126.7149,126.9839,46672.0
2015-07-30 11:15:00,169.98,170.03,169.54,169.54,35187.0,126.9914,127.0287,126.6626,126.6626,35187.0
2015-07-30 11:20:00,169.63,169.99,169.54,169.94,23452.0,126.7299,126.9988,126.6626,126.9615,23452.0
2015-07-30 11:25:00,169.93,170.08,169.66,169.76,33099.0,126.954,127.0661,126.7523,126.827,33099.0
2015-07-30 11:30:00,169.81,170.07,169.76,169.92,13075.0,126.8644,127.0586,126.827,126.9465,13075.0
2015-07-30 11:35:00,169.97,170.05,169.77,169.83,21609.0,126.9839,127.0437,126.8345,126.8793,21609.0
2015-07-30 11:40:00,169.87,170.0,169.86,170.0,29109.0,126.9092,127.0063,126.9017,127.0063,29109.0
2015-07-30 11:45:00,170.0,170.78,169.97,170.63,34445.0,127.0063,127.589,126.9839,127.477,34445.0
2015-07-30 11:50:00,170.57,170.93,170.56,170.63,22924.0,127.4321,127.7011,127.4247,127.477,22924.0
2015-07-30 11:55:00,170.56,171.1,170.55,170.76,22918.0,127.4247,127.8281,127.4172,127.5741,22918.0
2015-07-30 12:00:00,170.88,171.06,170.57,170.57,11529.0,127.6637,127.7982,127.4321,127.4321,11529.0
2015-07-30 12:05:00,170.57,170.67,170.3,170.36,114702.0,127.4321,127.5069,127.2304,127.2753,114702.0
2015-07-30 12:10:00,170.29,171.07,170.17,170.93,24653.0,127.223,127.8057,127.1333,127.7011,24653.0
2015-07-30 12:15:00,170.9,171.24,170.86,171.13,19591.0,127.6787,127.9327,127.6488,127.8505,19591.0
2015-07-30 12:20:00,171.21,171.25,171.04,171.13,17164.0,127.9103,127.9402,127.7833,127.8505,17164.0
2015-07-30 12:25:00,171.16,171.25,171.07,171.07,13433.0,127.8729,127.9402,127.8057,127.8057,13433.0
2015-07-30 12:30:00,171.08,171.67,171.07,171.55,31407.0,127.8132,128.254,127.8057,128.1643,31407.0
2015-07-30 12:35:00,171.55,171.6,171.42,171.6,19716.0,128.1643,128.2017,128.0672,128.2017,19716.0
2015-07-30 12:40:00,171.6,171.88,171.53,171.88,19661.0,128.2017,128.4108,128.1494,128.4108,19661.0
2015-07-30 12:45:00,171.87,171.94,171.76,171.93,17200.0,128.4034,128.4557,128.3212,128.4482,17200.0
2015-07-30 12:50:00,171.96,172.21,171.71,171.73,34192.0,128.4706,128.6574,128.2838,128.2988,34192.0
2015-07-30 12:55:00,171.75,171.96,171.69,171.92,22316.0,128.3137,128.4706,128.2689,128.4407,22316.0
2015-07-30 13:00:00,171.91,172.33,171.82,172.05,23447.0,128.4333,128.747,128.366,128.5378,23447.0
2015-07-30 13:05:00,172.07,172.09,171.82,171.9,10356.0,128.5528,128.5677,128.366,128.4258,10356.0
2015-07-30 13:10:00,171.89,172.19,171.85,172.06,14125.0,128.4183,128.6424,128.3884,128.5453,14125.0
2015-07-30 13:15:00,172.02,172.48,172.01,172.44,47699.0,128.5154,128.8591,128.508,128.8292,47699.0
2015-07-30 13:20:00,172.47,172.48,172.04,172.11,20685.0,128.8516,128.8591,128.5304,128.5827,20685.0
2015-07-30 13:25:00,172.09,172.33,172.0,172.13,78722.0,128.5677,128.747,128.5005,128.5976,78722.0
2015-07-30 13:30:00,172.22,172.3,171.94,171.95,17652.0,128.6649,128.7246,128.4557,128.4631,17652.0
2015-07-30 13:35:00,171.98,172.31,171.85,172.16,27188.0,128.4856,128.7321,128.3884,128.62,27188.0
2015-07-30 13:40:00,172.11,172.32,171.95,172.22,28496.0,128.5827,128.7396,128.4631,128.6649,28496.0
2015-07-30 13:45:00,172.21,172.26,172.0,172.19,22570.0,128.6574,128.6947,128.5005,128.6424,22570.0
2015-07-30 13:50:00,172.13,172.41,172.13,172.36,14484.0,128.5976,128.8068,128.5976,128.7694,14484.0
2015-07-30 13:55:00,172.35,172.35,171.91,172.19,27793.0,128.762,128.762,128.4333,128.6424,27793.0
2015-07-30 14:00:00,172.18,172.31,172.14,172.14,15398.0,128.635,128.7321,128.6051,128.6051,15398.0
2015-07-30 14:05:00,172.17,172.2,171.61,171.63,33832.0,128.6275,128.6499,128.2091,128.2241,33832.0
2015-07-30 14:10:00,171.64,171.75,171.53,171.63,18125.0,128.2315,128.3137,128.1494,128.2241,18125.0
2015-07-30 14:15:00,171.62,172.16,171.6,172.08,20326.0,128.2166,128.62,128.2017,128.5603,20326.0
2015-07-30 14:20:00,172.14,172.14,171.98,172.09,25951.0,128.6051,128.6051,128.4856,128.5677,25951.0
2015-07-30 14:25:00,172.05,172.26,172.02,172.14,20106.0,128.5378,128.6947,128.5154,128.6051,20106.0
2015-07-30 14:30:00,172.17,172.17,171.62,171.68,18477.0,128.6275,128.6275,128.2166,128.2614,18477.0
2015-07-30 14:35:00,171.62,171.75,171.53,171.72,15629.0,128.2166,128.3137,128.1494,128.2913,15629.0
2015-07-30 14:40:00,171.73,171.84,171.56,171.56,35778.0,128.2988,128.381,128.1718,128.1718,35778.0
2015-07-30 14:45:00,171.59,171.81,171.44,171.76,28235.0,128.1942,128.3585,128.0821,128.3212,28235.0
2015-07-30 14:50:00,171.77,171.79,171.28,171.28,29670.0,128.3287,128.3436,127.9626,127.9626,29670.0
2015-07-30 14:55:00,171.31,171.58,171.15,171.53,18837.0,127.985,128.1867,127.8655,128.1494,18837.0
2015-07-30 15:00:00,171.56,171.9,171.46,171.86,29442.0,128.1718,128.4258,128.0971,128.3959,29442.0
2015-07-30 15:05:00,171.84,171.88,171.61,171.68,31882.0,128.381,128.4108,128.2091,128.2614,31882.0
2015-07-30 15:10:00,171.72,171.76,171.53,171.66,41898.0,128.2913,128.3212,128.1494,128.2465,41898.0
2015-07-30 15:15:00,171.65,171.65,171.07,171.29,50664.0,128.239,128.239,127.8057,127.9701,50664.0
2015-07-30 15:20:00,171.32,171.46,171.21,171.3,43753.0,127.9925,128.0971,127.9103,127.9775,43753.0
2015-07-30 15:25:00,171.31,171.49,171.24,171.42,31246.0,127.985,128.1195,127.9327,128.0672,31246.0
2015-07-30 15:30:00,171.42,171.42,171.05,171.25,70223.0,128.0672,128.0672,127.7908,127.9402,70223.0
2015-07-30 15:35:00,171.26,171.33,171.09,171.27,59750.0,127.9476,127.9999,127.8206,127.9551,59750.0
2015-07-30 15:40:00,171.25,171.51,171.25,171.46,57176.0,127.9402,128.1344,127.9402,128.0971,57176.0
2015-07-30 15:45:00,171.43,171.72,171.36,171.68,78817.0,128.0746,128.2913,128.0224,128.2614,78817.0
2015-07-30 15:50:00,171.65,171.78,171.5,171.74,123775.0,128.239,128.3361,128.1269,128.3062,123775.0
2015-07-30 15:55:00,171.71,171.99,171.7,171.7,178811.0,128.2838,128.493,128.2764,128.2764,178811.0
2015-07-31 09:30:00,177.5,179.3,177.0,179.3,465513.0,132.6095,133.9543,132.236,133.9543,465513.0
2015-07-31 09:35:00,179.21,180.0,178.44,179.97,338097.0,133.8871,134.4773,133.3118,134.4548,338097.0
2015-07-31 09:40:00,179.97,181.5,179.9,181.5,340253.0,134.4548,135.5979,134.4025,135.5979,340253.0
2015-07-31 09:45:00,181.5,181.81,179.63,180.21,232575.0,135.5979,135.8295,134.2008,134.6341,232575.0
2015-07-31 09:50:00,180.21,180.45,179.28,179.43,138999.0,134.6341,134.8135,133.9394,134.0514,138999.0
2015-07-31 09:55:00,179.49,179.67,178.37,178.67,155958.0,134.0962,134.2307,133.2595,133.4836,155958.0
2015-07-31 10:00:00,178.62,180.0,178.62,179.68,155054.0,133.4463,134.4773,133.4463,134.2382,155054.0
2015-07-31 10:05:00,179.63,179.95,179.27,179.66,111180.0,134.2008,134.4399,133.9319,134.2232,111180.0
2015-07-31 10:10:00,179.66,180.53,179.01,179.14,173132.0,134.2232,134.8732,133.7376,133.8348,173132.0
2015-07-31 10:15:00,179.15,180.2,179.15,180.09,107867.0,133.8422,134.6267,133.8422,134.5445,107867.0
2015-07-31 10:20:00,180.12,180.45,179.94,180.02,117166.0,134.5669,134.8135,134.4324,134.4922,117166.0
2015-07-31 10:25:00,180.12,180.69,179.71,180.43,74477.0,134.5669,134.9928,134.2606,134.7985,74477.0
2015-07-31 10:30:00,180.39,180.44,179.77,180.0,74155.0,134.7686,134.806,134.3054,134.4773,74155.0
2015-07-31 10:35:00,179.98,180.92,179.97,180.92,98709.0,134.4623,135.1646,134.4548,135.1646,98709.0
2015-07-31 10:40:00,180.94,181.76,180.91,181.25,171963.0,135.1795,135.7921,135.1571,135.4111,171963.0
2015-07-31 10:45:00,181.25,181.36,180.85,181.24,104189.0,135.4111,135.4933,135.1123,135.4037,104189.0
2015-07-31 10:50:00,181.27,181.49,180.78,180.82,79308.0,135.4261,135.5904,135.06,135.0899,79308.0
2015-07-31 10:55:00,180.81,180.84,180.08,180.11,70736.0,135.0824,135.1048,134.537,134.5594,70736.0
2015-07-31 11:00:00,180.16,180.22,178.88,179.05,139211.0,134.5968,134.6416,133.6405,133.7675,139211.0
2015-07-31 11:05:00,179.06,179.34,178.96,179.34,88304.0,133.775,133.9842,133.7003,133.9842,88304.0
2015-07-31 11:10:00,179.28,179.58,178.38,178.49,158006.0,133.9394,134.1635,133.267,133.3491,158006.0
2015-07-31 11:15:00,178.5,179.02,178.48,178.76,83241.0,133.3566,133.7451,133.3417,133.5509,83241.0
2015-07-31 11:20:00,178.75,178.84,178.14,178.25,59995.0,133.5434,133.6106,133.0877,133.1698,59995.0
2015-07-31 11:25:00,178.33,178.41,176.52,176.98,123495.0,133.2296,133.2894,131.8774,132.221,123495.0
2015-07-31 11:30:00,176.87,178.18,176.5,177.52,125683.0,132.1388,133.1175,131.8624,132.6245,125683.0
2015-07-31 11:35:00,177.52,177.96,177.29,177.34,82911.0,132.6245,132.9532,132.4526,132.49,82911.0
2015-07-31 11:40:00,177.33,178.03,177.06,178.01,42956.0,132.4825,133.0055,132.2808,132.9905,42956.0
2015-07-31 11:45:00,178.05,178.18,177.8,178.0,24587.0,133.0204,133.1175,132.8336,132.9831,24587.0
2015-07-31 11:50:00,177.98,178.35,177.58,178.28,48934.0,132.9681,133.2446,132.6693,133.1923,48934.0
2015-07-31 11:55:00,178.3,178.48,178.0,178.32,42856.0,133.2072,133.3417,132.9831,133.2221,42856.0
2015-07-31 12:00:00,178.25,178.46,177.9,177.94,62025.0,133.1698,133.3267,132.9084,132.9382,62025.0
2015-07-31 12:05:00,177.98,178.48,177.83,178.44,46552.0,132.9681,133.3417,132.8561,133.3118,46552.0
2015-07-31 12:10:00,178.39,178.71,178.18,178.66,26149.0,133.2744,133.5135,133.1175,133.4762,26149.0
2015-07-31 12:15:00,178.6,178.79,178.55,178.68,34990.0,133.4313,133.5733,133.394,133.4911,34990.0
2015-07-31 12:20:00,178.69,178.8,178.3,178.62,30729.0,133.4986,133.5807,133.2072,133.4463,30729.0
2015-07-31 12:25:00,178.6,178.9,178.58,178.9,24695.0,133.4313,133.6555,133.4164,133.6555,24695.0
2015-07-31 12:30:00,178.9,178.93,178.66,178.83,21418.0,133.6555,133.6779,133.4762,133.6032,21418.0
2015-07-31 12:35:00,178.82,178.92,178.63,178.84,20918.0,133.5957,133.6704,133.4537,133.6106,20918.0
2015-07-31 12:40:00,178.78,178.92,178.66,178.75,9913.0,133.5658,133.6704,133.4762,133.5434,9913.0
2015-07-31 12:45:00,178.71,178.72,177.67,177.78,28154.0,133.5135,133.521,132.7365,132.8187,28154.0
2015-07-31 12:50:00,177.81,178.12,177.58,178.11,25180.0,132.8411,133.0727,132.6693,133.0652,25180.0
2015-07-31 12:55:00,178.07,178.33,178.0,178.23,19760.0,133.0354,133.2296,132.9831,133.1549,19760.0
2015-07-31 13:00:00,178.12,178.32,177.82,177.95,28908.0,133.0727,133.2221,132.8486,132.9457,28908.0
2015-07-31 13:05:00,178.01,178.01,177.64,177.65,48668.0,132.9905,132.9905,132.7141,132.7216,48668.0
2015-07-31 13:10:00,177.66,177.77,177.12,177.14,26128.0,132.7291,132.8112,132.3256,132.3406,26128.0
2015-07-31 13:15:00,177.17,177.4,177.0,177.11,26694.0,132.363,132.5348,132.236,132.3182,26694.0
2015-07-31 13:20:00,177.12,177.31,176.92,177.0,32239.0,132.3256,132.4676,132.1762,132.236,32239.0
2015-07-31 13:25:00,177.03,177.04,176.7,176.92,32905.0,132.2584,132.2659,132.0118,132.1762,32905.0
2015-07-31 13:30:00,176.97,177.06,176.36,176.84,42957.0,132.2136,132.2808,131.7578,132.1164,42957.0
2015-07-31 13:35:00,176.87,177.05,176.0,176.11,51834.0,132.1388,132.2733,131.4889,131.5711,51834.0
2015-07-31 13:40:00,176.11,176.81,176.11,176.4,43405.0,131.5711,132.094,131.5711,131.7877,43405.0
2015-07-31 13:45:00,176.33,176.57,176.28,176.5,23986.0,131.7354,131.9147,131.6981,131.8624,23986.0
2015-07-31 13:50:00,176.47,176.52,176.19,176.26,19225.0,131.84,131.8774,131.6308,131.6831,19225.0
2015-07-31 13:55:00,176.27,176.59,176.25,176.4,29098.0,131.6906,131.9297,131.6756,131.7877,29098.0
2015-07-31 14:00:00,176.42,176.8,176.4,176.73,25127.0,131.8027,132.0866,131.7877,132.0343,25127.0
2015-07-31 14:05:00,176.73,176.9,176.71,176.81,28827.0,132.0343,132.1613,132.0193,132.094,28827.0
2015-07-31 14:10:00,176.81,176.91,176.76,176.86,44146.0,132.094,132.1687,132.0567,132.1314,44146.0
2015-07-31 14:15:00,176.86,177.22,176.77,177.22,40296.0,132.1314,132.4003,132.0641,132.4003,40296.0
2015-07-31 14:20:00,177.24,177.31,176.76,177.09,32888.0,132.4153,132.4676,132.0567,132.3032,32888.0
2015-07-31 14:25:00,177.1,177.18,176.98,177.11,18119.0,132.3107,132.3704,132.221,132.3182,18119.0
2015-07-31 14:30:00,177.12,177.5,177.04,177.45,21480.0,132.3256,132.6095,132.2659,132.5722,21480.0
2015-07-31 14:35:00,177.38,177.44,176.95,177.1,28767.0,132.5199,132.5647,132.1986,132.3107,28767.0
2015-07-31 14:40:00,177.08,177.44,177.02,177.32,22612.0,132.2957,132.5647,132.2509,132.475,22612.0
2015-07-31 14:45:00,177.3,177.3,176.72,177.12,21057.0,132.4601,132.4601,132.0268,132.3256,21057.0
2015-07-31 14:50:00,177.11,177.3,177.01,177.14,15816.0,132.3182,132.4601,132.2434,132.3406,15816.0
2015-07-31 14:55:00,177.19,177.29,177.0,177.01,15676.0,132.3779,132.4526,132.236,132.2434,15676.0
2015-07-31 15:00:00,176.98,177.23,176.95,177.02,23834.0,132.221,132.4078,132.1986,132.2509,23834.0
2015-07-31 15:05:00,177.13,177.18,176.8,176.88,28703.0,132.3331,132.3704,132.0866,132.1463,28703.0
2015-07-31 15:10:00,176.93,177.07,176.53,176.76,33934.0,132.1837,132.2883,131.8848,132.0567,33934.0
2015-07-31 15:15:00,176.79,177.0,176.7,176.91,35864.0,132.0791,132.236,132.0118,132.1687,35864.0
2015-07-31 15:20:00,176.94,177.04,176.68,176.7,37117.0,132.1911,132.2659,131.9969,132.0118,37117.0
2015-07-31 15:25:00,176.7,176.72,176.15,176.45,54056.0,132.0118,132.0268,131.6009,131.8251,54056.0
2015-07-31 15:30:00,176.51,177.12,176.38,176.84,52821.0,131.8699,132.3256,131.7728,132.1164,52821.0
2015-07-31 15:35:00,176.89,177.13,176.85,176.96,45436.0,132.1538,132.3331,132.1239,132.2061,45436.0
2015-07-31 15:40:00,176.93,177.01,176.44,176.44,48280.0,132.1837,132.2434,131.8176,131.8176,48280.0
2015-07-31 15:45:00,176.47,176.96,176.43,176.91,78820.0,131.84,132.2061,131.8101,132.1687,78820.0
2015-07-31 15:50:00,176.89,176.91,176.11,176.74,188872.0,132.1538,132.1687,131.5711,132.0417,188872.0
2015-07-31 15:55:00,176.73,176.99,176.38,176.71,238254.0,132.0343,132.2285,131.7728,132.0193,238254.0
2015-08-03 09:30:00,176.8,176.99,176.02,176.02,103189.0,132.0866,132.2285,131.5038,131.5038,103189.0
2015-08-03 09:35:00,176.02,176.24,175.48,175.96,70303.0,131.5038,131.6682,131.1004,131.459,70303.0
2015-08-03 09:40:00,175.96,176.42,175.53,175.59,46624.0,131.459,131.8027,131.1377,131.1826,46624.0
2015-08-03 09:45:00,175.58,176.59,175.51,176.56,32461.0,131.1751,131.9297,131.1228,131.9072,32461.0
2015-08-03 09:50:00,176.68,176.96,176.27,176.57,32481.0,131.9969,132.2061,131.6906,131.9147,32481.0
2015-08-03 09:55:00,176.61,177.05,176.3,176.3,48106.0,131.9446,132.2733,131.713,131.713,48106.0
2015-08-03 10:00:00,176.25,176.67,175.8,176.05,27120.0,131.6756,131.9894,131.3395,131.5262,27120.0
2015-08-03 10:05:00,176.11,176.22,175.51,175.51,37367.0,131.5711,131.6532,131.1228,131.1228,37367.0
2015-08-03 10:10:00,175.57,176.22,175.57,175.57,20924.0,131.1676,131.6532,131.1676,131.1676,20924.0
2015-08-03 10:15:00,175.6,176.01,175.35,175.45,52697.0,131.19,131.4963,131.0033,131.078,52697.0
2015-08-03 10:20:00,175.47,175.65,175.05,175.05,42999.0,131.0929,131.2274,130.7791,130.7791,42999.0
2015-08-03 10:25:00,175.08,175.45,174.83,175.34,47659.0,130.8015,131.078,130.6148,130.9958,47659.0
2015-08-03 10:30:00,175.11,175.48,174.83,175.28,28804.0,130.824,131.1004,130.6148,130.951,28804.0
2015-08-03 10:35:00,175.27,175.31,174.85,175.06,15025.0,130.9435,130.9734,130.6297,130.7866,15025.0
2015-08-03 10:40:00,175.06,175.2,174.83,175.0,22454.0,130.7866,130.8912,130.6148,130.7418,22454.0
2015-08-03 10:45:00,174.94,175.47,174.91,175.47,17702.0,130.697,131.0929,130.6745,131.0929,17702.0
2015-08-03 10:50:00,175.4,175.52,175.1,175.28,22201.0,131.0406,131.1303,130.8165,130.951,22201.0
2015-08-03 10:55:00,175.28,175.35,174.98,175.32,29031.0,130.951,131.0033,130.7268,130.9809,29031.0
2015-08-03 11:00:00,175.27,175.5,175.2,175.37,10601.0,130.9435,131.1153,130.8912,131.0182,10601.0
2015-08-03 11:05:00,175.32,175.98,175.26,175.98,28205.0,130.9809,131.4739,130.936,131.4739,28205.0
2015-08-03 11:10:00,175.98,176.14,175.66,175.73,29969.0,131.4739,131.5935,131.2349,131.2872,29969.0
2015-08-03 11:15:00,175.79,175.79,175.43,175.68,23006.0,131.332,131.332,131.063,131.2498,23006.0
2015-08-03 11:20:00,175.72,175.8,175.66,175.78,12286.0,131.2797,131.3395,131.2349,131.3245,12286.0
2015-08-03 11:25:00,175.76,175.89,175.69,175.85,31859.0,131.3096,131.4067,131.2573,131.3768,31859.0
2015-08-03 11:30:00,175.85,176.2,175.81,176.18,20884.0,131.3768,131.6383,131.3469,131.6234,20884.0
2015-08-03 11:35:00,176.12,176.13,175.62,175.7,27133.0,131.5785,131.586,131.205,131.2647,27133.0
2015-08-03 11:40:00,175.64,175.89,175.52,175.89,11150.0,131.2199,131.4067,131.1303,131.4067,11150.0
2015-08-03 11:45:00,175.85,175.95,175.81,175.95,16633.0,131.3768,131.4515,131.3469,131.4515,16633.0
2015-08-03 11:50:00,175.92,176.14,175.82,175.86,31594.0,131.4291,131.5935,131.3544,131.3843,31594.0
2015-08-03 11:55:00,175.87,176.0,175.85,176.0,20346.0,131.3918,131.4889,131.3768,131.4889,20346.0
2015-08-03 12:00:00,176.03,176.03,175.95,176.0,23250.0,131.5113,131.5113,131.4515,131.4889,23250.0
2015-08-03 12:05:00,175.97,176.08,175.92,176.05,24224.0,131.4665,131.5486,131.4291,131.5262,24224.0
2015-08-03 12:10:00,176.02,176.1,175.92,175.93,23004.0,131.5038,131.5636,131.4291,131.4366,23004.0
2015-08-03 12:15:00,175.94,175.98,175.76,175.79,19073.0,131.4441,131.4739,131.3096,131.332,19073.0
2015-08-03 12:20:00,175.78,176.0,175.76,175.98,8880.0,131.3245,131.4889,131.3096,131.4739,8880.0
2015-08-03 12:25:00,176.0,176.01,175.86,175.9,10273.0,131.4889,131.4963,131.3843,131.4142,10273.0
2015-08-03 12:30:00,175.81,175.85,175.53,175.6,11638.0,131.3469,131.3768,131.1377,131.19,11638.0
2015-08-03 12:35:00,175.54,175.6,175.36,175.46,16648.0,131.1452,131.19,131.0107,131.0854,16648.0
2015-08-03 12:40:00,175.4,175.44,175.26,175.43,14768.0,131.0406,131.0705,130.936,131.063,14768.0
2015-08-03 12:45:00,175.29,175.41,174.87,174.97,23570.0,130.9584,131.0481,130.6447,130.7194,23570.0
2015-08-03 12:50:00,174.98,175.01,174.4,174.47,50573.0,130.7268,130.7493,130.2935,130.3458,50573.0
2015-08-03 12:55:00,174.44,174.66,174.23,174.45,30379.0,130.3234,130.4878,130.1665,130.3309,30379.0
2015-08-03 13:00:00,174.49,174.56,174.28,174.31,18602.0,130.3608,130.4131,130.2039,130.2263,18602.0
2015-08-03 13:05:00,174.34,174.4,174.27,174.33,32978.0,130.2487,130.2935,130.1964,130.2412,32978.0
2015-08-03 13:10:00,174.3,174.71,174.3,174.48,26720.0,130.2188,130.5251,130.2188,130.3533,26720.0
2015-08-03 13:15:00,174.47,174.58,174.3,174.36,18612.0,130.3458,130.428,130.2188,130.2636,18612.0
2015-08-03 13:20:00,174.34,174.57,174.24,174.44,55742.0,130.2487,130.4205,130.174,130.3234,55742.0
2015-08-03 13:25:00,174.46,174.47,174.34,174.46,15806.0,130.3383,130.3458,130.2487,130.3383,15806.0
2015-08-03 13:30:00,174.44,174.6,174.44,174.52,15415.0,130.3234,130.4429,130.3234,130.3832,15415.0
2015-08-03 13:35:00,174.5,174.52,174.25,174.25,14642.0,130.3682,130.3832,130.1815,130.1815,14642.0
2015-08-03 13:40:00,174.26,174.46,174.23,174.43,9872.0,130.1889,130.3383,130.1665,130.3159,9872.0
2015-08-03 13:45:00,174.45,174.59,174.34,174.58,14767.0,130.3309,130.4355,130.2487,130.428,14767.0
2015-08-03 13:50:00,174.57,174.74,174.5,174.5,10723.0,130.4205,130.5475,130.3682,130.3682,10723.0
2015-08-03 13:55:00,174.49,174.52,174.26,174.26,13320.0,130.3608,130.3832,130.1889,130.1889,13320.0
2015-08-03 14:00:00,174.29,174.6,174.16,174.5,21567.0,130.2113,130.4429,130.1142,130.3682,21567.0
2015-08-03 14:05:00,174.49,174.58,174.29,174.34,23796.0,130.3608,130.428,130.2113,130.2487,23796.0
2015-08-03 14:10:00,174.37,174.4,174.02,174.08,17880.0,130.2711,130.2935,130.0096,130.0545,17880.0
2015-08-03 14:15:00,174.09,174.33,174.04,174.2,18877.0,130.0619,130.2412,130.0246,130.1441,18877.0
2015-08-03 14:20:00,174.24,174.39,174.08,174.28,17886.0,130.174,130.2861,130.0545,130.2039,17886.0
2015-08-03 14:25:00,174.27,174.41,174.12,174.39,17370.0,130.1964,130.301,130.0843,130.2861,17370.0
2015-08-03 14:30:00,174.43,174.54,174.32,174.5,15980.0,130.3159,130.3981,130.2338,130.3682,15980.0
2015-08-03 14:35:00,174.47,174.83,174.32,174.83,22874.0,130.3458,130.6148,130.2338,130.6148,22874.0
2015-08-03 14:40:00,174.8,175.01,174.69,174.82,21827.0,130.5924,130.7493,130.5102,130.6073,21827.0
2015-08-03 14:45:00,174.83,174.83,174.55,174.62,17609.0,130.6148,130.6148,130.4056,130.4579,17609.0
2015-08-03 14:50:00,174.59,174.75,174.48,174.48,21461.0,130.4355,130.555,130.3533,130.3533,21461.0
2015-08-03 14:55:00,174.49,174.6,174.27,174.58,27046.0,130.3608,130.4429,130.1964,130.428,27046.0
2015-08-03 15:00:00,174.58,174.62,174.34,174.45,13919.0,130.428,130.4579,130.2487,130.3309,13919.0
2015-08-03 15:05:00,174.49,174.72,174.37,174.66,29464.0,130.3608,130.5326,130.2711,130.4878,29464.0
2015-08-03 15:10:00,174.65,174.79,174.56,174.74,30195.0,130.4803,130.5849,130.4131,130.5475,30195.0
2015-08-03 15:15:00,174.72,174.81,174.57,174.78,43249.0,130.5326,130.5998,130.4205,130.5774,43249.0
2015-08-03 15:20:00,174.77,175.0,174.71,174.99,39614.0,130.5699,130.7418,130.5251,130.7343,39614.0
2015-08-03 15:25:00,175.0,175.13,174.63,174.65,40480.0,130.7418,130.8389,130.4654,130.4803,40480.0
2015-08-03 15:30:00,174.68,174.93,174.62,174.7,32997.0,130.5027,130.6895,130.4579,130.5177,32997.0
2015-08-03 15:35:00,174.72,175.15,174.7,175.05,33927.0,130.5326,130.8538,130.5177,130.7791,33927.0
2015-08-03 15:40:00,175.09,175.14,174.84,175.06,35700.0,130.809,130.8464,130.6222,130.7866,35700.0
2015-08-03 15:45:00,175.05,175.19,174.78,175.17,54010.0,130.7791,130.8837,130.5774,130.8688,54010.0
2015-08-03 15:50:00,175.15,175.34,175.09,175.21,57734.0,130.8538,130.9958,130.809,130.8987,57734.0
2015-08-03 15:55:00,175.19,175.7,175.14,175.59,153318.0,130.8837,131.2647,130.8464,131.1826,153318.0
2015-08-04 09:30:00,175.79,176.22,175.11,176.0,116115.0,131.332,131.6532,130.824,131.4889,116115.0
2015-08-04 09:35:00,175.83,176.0,174.85,174.85,46481.0,131.3619,131.4889,130.6297,130.6297,46481.0
2015-08-04 09:40:00,174.74,175.75,174.74,175.69,22493.0,130.5475,131.3021,130.5475,131.2573,22493.0
2015-08-04 09:45:00,175.78,175.82,175.0,175.39,24295.0,131.3245,131.3544,130.7418,131.0331,24295.0
2015-08-04 09:50:00,175.43,175.64,175.15,175.28,16502.0,131.063,131.2199,130.8538,130.951,16502.0
2015-08-04 09:55:00,175.27,175.56,175.12,175.25,17271.0,130.9435,131.1602,130.8314,130.9286,17271.0
2015-08-04 10:00:00,175.34,175.48,175.07,175.33,18402.0,130.9958,131.1004,130.7941,130.9883,18402.0
2015-08-04 10:05:00,175.23,175.83,174.96,175.48,41717.0,130.9136,131.3619,130.7119,131.1004,41717.0
2015-08-04 10:10:00,175.5,175.54,175.16,175.34,14833.0,131.1153,131.1452,130.8613,130.9958,14833.0
2015-08-04 10:15:00,175.22,175.56,174.96,175.35,22909.0,130.9061,131.1602,130.7119,131.0033,22909.0
2015-08-04 10:20:00,175.36,175.56,174.97,174.97,15896.0,131.0107,131.1602,130.7194,130.7194,15896.0
2015-08-04 10:25:00,175.06,175.6,175.03,175.48,26157.0,130.7866,131.19,130.7642,131.1004,26157.0
2015-08-04 10:30:00,175.46,175.75,175.3,175.63,21424.0,131.0854,131.3021,130.9659,131.2125,21424.0
2015-08-04 10:35:00,175.57,175.63,175.4,175.51,15470.0,131.1676,131.2125,131.0406,131.1228,15470.0
2015-08-04 10:40:00,175.52,175.58,175.23,175.28,24186.0,131.1303,131.1751,130.9136,130.951,24186.0
2015-08-04 10:45:00,175.37,175.55,175.2,175.46,21267.0,131.0182,131.1527,130.8912,131.0854,21267.0
2015-08-04 10:50:00,175.41,175.47,174.92,174.94,35590.0,131.0481,131.0929,130.682,130.697,35590.0
2015-08-04 10:55:00,174.96,174.96,174.56,174.83,18934.0,130.7119,130.7119,130.4131,130.6148,18934.0
2015-08-04 11:00:00,174.74,174.82,174.43,174.64,13088.0,130.5475,130.6073,130.3159,130.4728,13088.0
2015-08-04 11:05:00,174.62,174.95,174.61,174.8,27323.0,130.4579,130.7044,130.4504,130.5924,27323.0
2015-08-04 11:10:00,174.87,175.12,174.79,175.09,23534.0,130.6447,130.8314,130.5849,130.809,23534.0
2015-08-04 11:15:00,175.04,175.13,174.76,174.77,15640.0,130.7717,130.8389,130.5625,130.5699,15640.0
2015-08-04 11:20:00,174.84,174.91,174.72,174.72,14211.0,130.6222,130.6745,130.5326,130.5326,14211.0
2015-08-04 11:25:00,174.71,174.85,174.56,174.85,20494.0,130.5251,130.6297,130.4131,130.6297,20494.0
2015-08-04 11:30:00,174.85,174.9,174.58,174.79,15771.0,130.6297,130.6671,130.428,130.5849,15771.0
2015-08-04 11:35:00,174.82,174.91,174.66,174.75,9256.0,130.6073,130.6745,130.4878,130.555,9256.0
2015-08-04 11:40:00,174.76,174.9,174.71,174.74,23771.0,130.5625,130.6671,130.5251,130.5475,23771.0
2015-08-04 11:45:00,174.7,174.8,174.56,174.6,10108.0,130.5177,130.5924,130.4131,130.4429,10108.0
2015-08-04 11:50:00,174.57,174.83,174.41,174.48,19823.0,130.4205,130.6148,130.301,130.3533,19823.0
2015-08-04 11:55:00,174.52,174.53,174.3,174.41,21132.0,130.3832,130.3906,130.2188,130.301,21132.0
2015-08-04 12:00:00,174.41,174.71,174.41,174.6,12725.0,130.301,130.5251,130.301,130.4429,12725.0
2015-08-04 12:05:00,174.62,174.81,174.61,174.81,34550.0,130.4579,130.5998,130.4504,130.5998,34550.0
2015-08-04 12:10:00,174.82,175.02,174.82,175.0,10319.0,130.6073,130.7567,130.6073,130.7418,10319.0
2015-08-04 12:15:00,175.02,175.17,174.9,175.17,10548.0,130.7567,130.8688,130.6671,130.8688,10548.0
2015-08-04 12:20:00,175.17,175.17,174.7,174.7,16856.0,130.8688,130.8688,130.5177,130.5177,16856.0
2015-08-04 12:25:00,174.7,174.87,174.65,174.65,7882.0,130.5177,130.6447,130.4803,130.4803,7882.0
2015-08-04 12:30:00,174.68,174.79,174.65,174.78,8167.0,130.5027,130.5849,130.4803,130.5774,8167.0
2015-08-04 12:35:00,174.76,174.89,174.66,174.86,4713.0,130.5625,130.6596,130.4878,130.6372,4713.0
2015-08-04 12:40:00,174.83,174.96,174.52,174.58,9566.0,130.6148,130.7119,130.3832,130.428,9566.0
2015-08-04 12:45:00,174.56,174.78,174.56,174.62,4700.0,130.4131,130.5774,130.4131,130.4579,4700.0
2015-08-04 12:50:00,174.63,174.72,174.56,174.56,4375.0,130.4654,130.5326,130.4131,130.4131,4375.0
2015-08-04 12:55:00,174.54,174.54,174.25,174.41,11826.0,130.3981,130.3981,130.1815,130.301,11826.0
2015-08-04 13:00:00,174.38,174.54,174.32,174.53,5431.0,130.2786,130.3981,130.2338,130.3906,5431.0
2015-08-04 13:05:00,174.54,174.82,174.5,174.76,8278.0,130.3981,130.6073,130.3682,130.5625,8278.0
2015-08-04 13:10:00,174.77,174.84,174.64,174.69,8922.0,130.5699,130.6222,130.4728,130.5102,8922.0
2015-08-04 13:15:00,174.7,174.98,174.7,174.92,8312.0,130.5177,130.7268,130.5177,130.682,8312.0
2015-08-04 13:20:00,174.91,174.96,174.67,174.78,7788.0,130.6745,130.7119,130.4952,130.5774,7788.0
2015-08-04 13:25:00,174.75,174.86,174.66,174.81,5023.0,130.555,130.6372,130.4878,130.5998,5023.0
2015-08-04 13:30:00,174.83,175.04,174.79,174.79,11959.0,130.6148,130.7717,130.5849,130.5849,11959.0
2015-08-04 13:35:00,174.77,174.85,174.51,174.61,8871.0,130.5699,130.6297,130.3757,130.4504,8871.0
2015-08-04 13:40:00,174.65,174.67,174.44,174.52,16581.0,130.4803,130.4952,130.3234,130.3832,16581.0
2015-08-04 13:45:00,174.53,174.63,174.32,174.49,22251.0,130.3906,130.4654,130.2338,130.3608,22251.0
2015-08-04 13:50:00,174.39,174.39,174.0,174.03,37143.0,130.2861,130.2861,129.9947,130.0171,37143.0
2015-08-04 13:55:00,174.01,174.28,173.99,174.2,77015.0,130.0022,130.2039,129.9872,130.1441,77015.0
2015-08-04 14:00:00,174.22,174.28,174.0,174.0,14756.0,130.159,130.2039,129.9947,129.9947,14756.0
2015-08-04 14:05:00,174.02,174.14,173.81,173.9,26045.0,130.0096,130.0993,129.8527,129.92,26045.0
2015-08-04 14:10:00,173.86,173.92,173.62,173.77,13090.0,129.8901,129.9349,129.7108,129.8229,13090.0
2015-08-04 14:15:00,173.73,174.07,173.62,174.05,36460.0,129.793,130.047,129.7108,130.032,36460.0
2015-08-04 14:20:00,174.08,174.08,173.83,173.95,15815.0,130.0545,130.0545,129.8677,129.9573,15815.0
2015-08-04 14:25:00,173.91,174.08,173.89,174.07,11230.0,129.9274,130.0545,129.9125,130.047,11230.0
2015-08-04 14:30:00,174.11,174.11,173.91,173.91,22155.0,130.0769,130.0769,129.9274,129.9274,22155.0
2015-08-04 14:35:00,173.86,174.08,173.79,174.02,14190.0,129.8901,130.0545,129.8378,130.0096,14190.0
2015-08-04 14:40:00,174.06,174.17,173.93,173.94,21690.0,130.0395,130.1217,129.9424,129.9499,21690.0
2015-08-04 14:45:00,173.97,174.36,173.94,174.36,62463.0,129.9723,130.2636,129.9499,130.2636,62463.0
2015-08-04 14:50:00,174.36,174.36,174.23,174.28,14152.0,130.2636,130.2636,130.1665,130.2039,14152.0
2015-08-04 14:55:00,174.24,174.63,174.24,174.6,20060.0,130.174,130.4654,130.174,130.4429,20060.0
2015-08-04 15:00:00,174.6,174.9,174.6,174.84,44990.0,130.4429,130.6671,130.4429,130.6222,44990.0
2015-08-04 15:05:00,174.78,174.84,174.7,174.7,20765.0,130.5774,130.6222,130.5177,130.5177,20765.0
2015-08-04 15:10:00,174.69,174.69,174.46,174.47,18045.0,130.5102,130.5102,130.3383,130.3458,18045.0
2015-08-04 15:15:00,174.46,174.59,174.37,174.44,15340.0,130.3383,130.4355,130.2711,130.3234,15340.0
2015-08-04 15:20:00,174.43,174.61,174.41,174.6,21085.0,130.3159,130.4504,130.301,130.4429,21085.0
2015-08-04 15:25:00,174.62,174.76,174.6,174.75,18651.0,130.4579,130.5625,130.4429,130.555,18651.0
2015-08-04 15:30:00,174.7,174.93,174.69,174.8,21281.0,130.5177,130.6895,130.5102,130.5924,21281.0
2015-08-04 15:35:00,174.77,175.02,174.77,174.95,25331.0,130.5699,130.7567,130.5699,130.7044,25331.0
2015-08-04 15:40:00,174.94,175.01,174.77,174.86,35613.0,130.697,130.7493,130.5699,130.6372,35613.0
2015-08-04 15:45:00,174.83,174.91,174.7,174.88,45015.0,130.6148,130.6745,130.5177,130.6521,45015.0
2015-08-04 15:50:00,174.85,174.85,174.61,174.83,68053.0,130.6297,130.6297,130.4504,130.6148,68053.0
2015-08-04 15:55:00,174.81,175.02,174.67,174.81,129567.0,130.5998,130.7567,130.4952,130.5998,129567.0
2015-08-05 09:30:00,175.53,176.59,175.38,175.94,134433.0,131.1377,131.9297,131.0257,131.4441,134433.0
2015-08-05 09:35:00,175.93,176.5,175.85,176.07,32612.0,131.4366,131.8624,131.3768,131.5412,32612.0
2015-08-05 09:40:00,176.14,176.41,175.76,176.18,32402.0,131.5935,131.7952,131.3096,131.6234,32402.0
2015-08-05 09:45:00,176.18,176.55,175.88,176.54,86567.0,131.6234,131.8998,131.3992,131.8923,86567.0
2015-08-05 09:50:00,176.42,176.55,176.12,176.47,26477.0,131.8027,131.8998,131.5785,131.84,26477.0
2015-08-05 09:55:00,176.43,176.54,175.74,175.76,18873.0,131.8101,131.8923,131.2946,131.3096,18873.0
2015-08-05 10:00:00,175.81,176.26,175.77,176.25,49950.0,131.3469,131.6831,131.317,131.6756,49950.0
2015-08-05 10:05:00,176.25,176.35,176.01,176.22,24204.0,131.6756,131.7504,131.4963,131.6532,24204.0
2015-08-05 10:10:00,176.28,176.28,175.7,175.75,19785.0,131.6981,131.6981,131.2647,131.3021,19785.0
2015-08-05 10:15:00,175.88,175.93,175.57,175.59,22108.0,131.3992,131.4366,131.1676,131.1826,22108.0
2015-08-05 10:20:00,175.58,175.74,175.41,175.45,15832.0,131.1751,131.2946,131.0481,131.078,15832.0
2015-08-05 10:25:00,175.46,175.77,175.43,175.66,18604.0,131.0854,131.317,131.063,131.2349,18604.0
2015-08-05 10:30:00,175.68,176.01,175.68,175.9,14485.0,131.2498,131.4963,131.2498,131.4142,14485.0
2015-08-05 10:35:00,175.83,176.17,175.83,175.92,16545.0,131.3619,131.6159,131.3619,131.4291,16545.0
2015-08-05 10:40:00,175.88,176.0,175.62,175.88,14906.0,131.3992,131.4889,131.205,131.3992,14906.0
2015-08-05 10:45:00,175.88,176.25,175.88,176.2,11234.0,131.3992,131.6756,131.3992,131.6383,11234.0
2015-08-05 10:50:00,176.21,176.39,176.12,176.34,28036.0,131.6458,131.7802,131.5785,131.7429,28036.0
2015-08-05 10:55:00,176.3,176.75,176.3,176.75,22519.0,131.713,132.0492,131.713,132.0492,22519.0
2015-08-05 11:00:00,176.75,176.92,176.44,176.68,18036.0,132.0492,132.1762,131.8176,131.9969,18036.0
2015-08-05 11:05:00,176.72,176.86,176.65,176.67,11475.0,132.0268,132.1314,131.9745,131.9894,11475.0
2015-08-05 11:10:00,176.67,176.79,176.65,176.77,14342.0,131.9894,132.0791,131.9745,132.0641,14342.0
2015-08-05 11:15:00,176.77,176.8,176.54,176.54,13483.0,132.0641,132.0866,131.8923,131.8923,13483.0
2015-08-05 11:20:00,176.53,176.65,176.5,176.6,14075.0,131.8848,131.9745,131.8624,131.9371,14075.0
2015-08-05 11:25:00,176.6,176.68,176.52,176.65,18617.0,131.9371,131.9969,131.8774,131.9745,18617.0
2015-08-05 11:30:00,176.72,176.94,176.69,176.87,17910.0,132.0268,132.1911,132.0044,132.1388,17910.0
2015-08-05 11:35:00,176.86,176.98,176.78,176.87,25523.0,132.1314,132.221,132.0716,132.1388,25523.0
2015-08-05 11:40:00,176.84,177.25,176.84,177.2,36257.0,132.1164,132.4227,132.1164,132.3854,36257.0
2015-08-05 11:45:00,177.23,177.41,177.17,177.36,29382.0,132.4078,132.5423,132.363,132.5049,29382.0
2015-08-05 11:50:00,177.33,177.5,177.2,177.29,20774.0,132.4825,132.6095,132.3854,132.4526,20774.0
2015-08-05 11:55:00,177.22,177.3,177.1,177.2,30205.0,132.4003,132.4601,132.3107,132.3854,30205.0
2015-08-05 12:00:00,177.22,177.22,177.02,177.14,14083.0,132.4003,132.4003,132.2509,132.3406,14083.0
2015-08-05 12:05:00,177.17,177.17,177.0,177.1,18879.0,132.363,132.363,132.236,132.3107,18879.0
2015-08-05 12:10:00,177.09,177.3,177.02,177.12,26654.0,132.3032,132.4601,132.2509,132.3256,26654.0
2015-08-05 12:15:00,177.11,177.14,176.69,176.77,7023.0,132.3182,132.3406,132.0044,132.0641,7023.0
2015-08-05 12:20:00,176.72,176.85,176.54,176.54,8261.0,132.0268,132.1239,131.8923,131.8923,8261.0
2015-08-05 12:25:00,176.61,176.73,176.36,176.57,11092.0,131.9446,132.0343,131.7578,131.9147,11092.0
2015-08-05 12:30:00,176.48,176.71,176.4,176.71,12779.0,131.8475,132.0193,131.7877,132.0193,12779.0
2015-08-05 12:35:00,176.63,176.8,176.58,176.68,12200.0,131.9595,132.0866,131.9222,131.9969,12200.0
2015-08-05 12:40:00,176.62,176.67,176.36,176.62,12960.0,131.9521,131.9894,131.7578,131.9521,12960.0
2015-08-05 12:45:00,176.58,176.67,176.46,176.67,6360.0,131.9222,131.9894,131.8325,131.9894,6360.0
2015-08-05 12:50:00,176.66,176.66,176.46,176.55,4215.0,131.982,131.982,131.8325,131.8998,4215.0
2015-08-05 12:55:00,176.51,177.0,176.51,176.86,30268.0,131.8699,132.236,131.8699,132.1314,30268.0
2015-08-05 13:00:00,176.97,176.98,176.61,176.61,5148.0,132.2136,132.221,131.9446,131.9446,5148.0
2015-08-05 13:05:00,176.56,176.66,176.52,176.63,3500.0,131.9072,131.982,131.8774,131.9595,3500.0
2015-08-05 13:10:00,176.68,176.71,176.49,176.49,12479.0,131.9969,132.0193,131.855,131.855,12479.0
2015-08-05 13:15:00,176.47,176.51,176.22,176.36,12326.0,131.84,131.8699,131.6532,131.7578,12326.0
2015-08-05 13:20:00,176.34,176.41,176.19,176.4,3765.0,131.7429,131.7952,131.6308,131.7877,3765.0
2015-08-05 13:25:00,176.37,176.41,176.12,176.22,10095.0,131.7653,131.7952,131.5785,131.6532,10095.0
2015-08-05 13:30:00,176.16,176.36,176.04,176.33,28426.0,131.6084,131.7578,131.5188,131.7354,28426.0
2015-08-05 13:35:00,176.38,176.49,176.36,176.44,6944.0,131.7728,131.855,131.7578,131.8176,6944.0
2015-08-05 13:40:00,176.38,176.49,176.34,176.49,8490.0,131.7728,131.855,131.7429,131.855,8490.0
2015-08-05 13:45:00,176.48,176.54,176.32,176.37,7516.0,131.8475,131.8923,131.7279,131.7653,7516.0
2015-08-05 13:50:00,176.41,176.5,176.36,176.48,8059.0,131.7952,131.8624,131.7578,131.8475,8059.0
2015-08-05 13:55:00,176.46,176.54,176.44,176.51,6846.0,131.8325,131.8923,131.8176,131.8699,6846.0
2015-08-05 14:00:00,176.51,176.52,176.37,176.51,9509.0,131.8699,131.8774,131.7653,131.8699,9509.0
2015-08-05 14:05:00,176.51,176.7,176.49,176.7,9698.0,131.8699,132.0118,131.855,132.0118,9698.0
2015-08-05 14:10:00,176.68,176.8,176.64,176.74,8035.0,131.9969,132.0866,131.967,132.0417,8035.0
2015-08-05 14:15:00,176.75,176.93,176.72,176.92,13894.0,132.0492,132.1837,132.0268,132.1762,13894.0
2015-08-05 14:20:00,176.91,177.02,176.84,176.99,17131.0,132.1687,132.2509,132.1164,132.2285,17131.0
2015-08-05 14:25:00,177.0,177.03,176.81,176.89,15239.0,132.236,132.2584,132.094,132.1538,15239.0
2015-08-05 14:30:00,177.0,177.04,176.9,177.0,11601.0,132.236,132.2659,132.1613,132.236,11601.0
2015-08-05 14:35:00,177.0,177.19,176.91,177.19,13475.0,132.236,132.3779,132.1687,132.3779,13475.0
2015-08-05 14:40:00,177.18,177.33,177.12,177.32,17373.0,132.3704,132.4825,132.3256,132.475,17373.0
2015-08-05 14:45:00,177.35,177.52,177.3,177.52,22207.0,132.4975,132.6245,132.4601,132.6245,22207.0
2015-08-05 14:50:00,177.51,177.52,176.96,176.97,12402.0,132.617,132.6245,132.2061,132.2136,12402.0
2015-08-05 14:55:00,176.92,176.96,176.69,176.85,12359.0,132.1762,132.2061,132.0044,132.1239,12359.0
2015-08-05 15:00:00,176.87,177.11,176.87,177.03,13756.0,132.1388,132.3182,132.1388,132.2584,13756.0
2015-08-05 15:05:00,177.09,177.23,177.05,177.23,8544.0,132.3032,132.4078,132.2733,132.4078,8544.0
2015-08-05 15:10:00,177.23,177.41,177.0,177.11,30239.0,132.4078,132.5423,132.236,132.3182,30239.0
2015-08-05 15:15:00,177.11,177.29,177.03,177.07,34971.0,132.3182,132.4526,132.2584,132.2883,34971.0
2015-08-05 15:20:00,177.05,177.07,176.88,176.88,19390.0,132.2733,132.2883,132.1463,132.1463,19390.0
2015-08-05 15:25:00,176.93,177.0,176.75,176.84,19826.0,132.1837,132.236,132.0492,132.1164,19826.0
2015-08-05 15:30:00,176.84,176.84,176.57,176.59,14967.0,132.1164,132.1164,131.9147,131.9297,14967.0
2015-08-05 15:35:00,176.57,176.72,176.55,176.55,14007.0,131.9147,132.0268,131.8998,131.8998,14007.0
2015-08-05 15:40:00,176.55,176.69,176.53,176.58,16306.0,131.8998,132.0044,131.8848,131.9222,16306.0
2015-08-05 15:45:00,176.6,176.65,176.46,176.51,30164.0,131.9371,131.9745,131.8325,131.8699,30164.0
2015-08-05 15:50:00,176.46,176.53,176.38,176.49,46444.0,131.8325,131.8848,131.7728,131.855,46444.0
2015-08-05 15:55:00,176.48,176.7,176.37,176.43,85228.0,131.8475,132.0118,131.7653,131.8101,85228.0
2015-08-06 09:30:00,176.96,176.96,175.35,175.4,79572.0,132.2061,132.2061,131.0033,131.0406,79572.0
2015-08-06 09:35:00,175.39,175.39,174.08,174.08,73553.0,131.0331,131.0331,130.0545,130.0545,73553.0
2015-08-06 09:40:00,174.08,174.78,173.62,174.68,74334.0,130.0545,130.5774,129.7108,130.5027,74334.0
2015-08-06 09:45:00,174.6,174.73,174.17,174.34,41682.0,130.4429,130.5401,130.1217,130.2487,41682.0
2015-08-06 09:50:00,174.32,174.45,174.07,174.07,22663.0,130.2338,130.3309,130.047,130.047,22663.0
2015-08-06 09:55:00,174.07,174.14,173.52,173.84,33760.0,130.047,130.0993,129.6361,129.8751,33760.0
2015-08-06 10:00:00,173.8,174.14,173.66,173.83,32904.0,129.8453,130.0993,129.7407,129.8677,32904.0
2015-08-06 10:05:00,173.76,174.17,173.57,174.06,33236.0,129.8154,130.1217,129.6734,130.0395,33236.0
2015-08-06 10:10:00,173.97,174.09,173.64,173.64,20121.0,129.9723,130.0619,129.7257,129.7257,20121.0
2015-08-06 10:15:00,173.69,173.77,173.0,173.0,25578.0,129.7631,129.8229,129.2476,129.2476,25578.0
2015-08-06 10:20:00,173.0,173.28,172.69,172.74,45995.0,129.2476,129.4568,129.016,129.0533,45995.0
2015-08-06 10:25:00,172.88,173.09,172.5,173.07,34570.0,129.1579,129.3148,128.874,129.2999,34570.0
2015-08-06 10:30:00,173.07,173.15,172.74,173.04,85342.0,129.2999,129.3597,129.0533,129.2775,85342.0
2015-08-06 10:35:00,173.09,173.41,173.01,173.27,32119.0,129.3148,129.5539,129.2551,129.4493,32119.0
2015-08-06 10:40:00,173.27,173.41,173.08,173.37,14357.0,129.4493,129.5539,129.3074,129.524,14357.0
2015-08-06 10:45:00,173.38,173.49,173.0,173.26,33975.0,129.5315,129.6137,129.2476,129.4418,33975.0
2015-08-06 10:50:00,173.17,173.31,173.02,173.16,19753.0,129.3746,129.4792,129.2625,129.3671,19753.0
2015-08-06 10:55:00,173.1,173.1,171.78,171.8,60523.0,129.3223,129.3223,128.3361,128.3511,60523.0
2015-08-06 11:00:00,171.79,172.52,171.75,171.87,40728.0,128.3436,128.889,128.3137,128.4034,40728.0
2015-08-06 11:05:00,171.86,171.98,171.71,171.96,27933.0,128.3959,128.4856,128.2838,128.4706,27933.0
2015-08-06 11:10:00,171.97,171.97,171.72,171.85,32254.0,128.4781,128.4781,128.2913,128.3884,32254.0
2015-08-06 11:15:00,171.91,172.2,171.81,171.82,25626.0,128.4333,128.6499,128.3585,128.366,25626.0
2015-08-06 11:20:00,171.82,171.9,171.03,171.07,70259.0,128.366,128.4258,127.7758,127.8057,70259.0
2015-08-06 11:25:00,171.11,171.11,170.34,170.82,51328.0,127.8356,127.8356,127.2603,127.6189,51328.0
2015-08-06 11:30:00,170.8,170.8,170.41,170.41,30805.0,127.604,127.604,127.3126,127.3126,30805.0
2015-08-06 11:35:00,170.45,170.52,170.05,170.07,57221.0,127.3425,127.3948,127.0437,127.0586,57221.0
2015-08-06 11:40:00,170.07,170.4,170.0,170.28,68224.0,127.0586,127.3051,127.0063,127.2155,68224.0
2015-08-06 11:45:00,170.37,170.44,169.86,169.86,41342.0,127.2827,127.335,126.9017,126.9017,41342.0
2015-08-06 11:50:00,169.86,169.94,169.35,169.44,66241.0,126.9017,126.9615,126.5207,126.5879,66241.0
2015-08-06 11:55:00,169.47,169.47,169.01,169.23,44938.0,126.6103,126.6103,126.2667,126.431,44938.0
2015-08-06 12:00:00,169.26,169.58,169.12,169.3,54141.0,126.4534,126.6925,126.3489,126.4833,54141.0
2015-08-06 12:05:00,169.27,169.95,169.24,169.95,28122.0,126.4609,126.9689,126.4385,126.9689,28122.0
2015-08-06 12:10:00,169.83,169.87,169.33,169.37,30528.0,126.8793,126.9092,126.5057,126.5356,30528.0
2015-08-06 12:15:00,169.41,169.5,169.1,169.24,27867.0,126.5655,126.6328,126.3339,126.4385,27867.0
2015-08-06 12:20:00,169.19,169.2,168.51,168.81,48385.0,126.4012,126.4086,125.8931,126.1173,48385.0
2015-08-06 12:25:00,168.88,169.29,168.87,169.13,37643.0,126.1696,126.4759,126.1621,126.3563,37643.0
2015-08-06 12:30:00,169.14,169.33,169.09,169.19,18929.0,126.3638,126.5057,126.3264,126.4012,18929.0
2015-08-06 12:35:00,169.19,169.2,168.77,168.77,26249.0,126.4012,126.4086,126.0874,126.0874,26249.0
2015-08-06 12:40:00,168.81,169.07,168.63,168.69,59787.0,126.1173,126.3115,125.9828,126.0276,59787.0
2015-08-06 12:45:00,168.68,168.71,168.25,168.64,47538.0,126.0201,126.0425,125.6989,125.9903,47538.0
2015-08-06 12:50:00,168.64,168.94,168.57,168.91,22872.0,125.9903,126.2144,125.938,126.192,22872.0
2015-08-06 12:55:00,168.86,169.08,168.66,169.05,20032.0,126.1546,126.319,126.0052,126.2966,20032.0
2015-08-06 13:00:00,169.01,169.1,168.83,169.05,25420.0,126.2667,126.3339,126.1322,126.2966,25420.0
2015-08-06 13:05:00,169.03,169.31,168.97,169.31,19511.0,126.2816,126.4908,126.2368,126.4908,19511.0
2015-08-06 13:10:00,169.24,169.42,169.17,169.23,29977.0,126.4385,126.573,126.3862,126.431,29977.0
2015-08-06 13:15:00,169.23,169.51,169.07,169.48,16673.0,126.431,126.6402,126.3115,126.6178,16673.0
2015-08-06 13:20:00,169.59,169.71,169.3,169.54,27117.0,126.7,126.7896,126.4833,126.6626,27117.0
2015-08-06 13:25:00,169.49,169.85,169.47,169.63,34671.0,126.6253,126.8942,126.6103,126.7299,34671.0
2015-08-06 13:30:00,169.66,170.06,169.66,169.94,40173.0,126.7523,127.0511,126.7523,126.9615,40173.0
2015-08-06 13:35:00,169.93,170.34,169.89,170.08,28882.0,126.954,127.2603,126.9241,127.0661,28882.0
2015-08-06 13:40:00,170.08,170.3,169.99,170.19,33101.0,127.0661,127.2304,126.9988,127.1482,33101.0
2015-08-06 13:45:00,170.18,170.77,170.18,170.7,30897.0,127.1408,127.5816,127.1408,127.5293,30897.0
2015-08-06 13:50:00,170.7,170.77,170.01,170.11,27254.0,127.5293,127.5816,127.0138,127.0885,27254.0
2015-08-06 13:55:00,170.15,170.29,169.87,169.87,20211.0,127.1184,127.223,126.9092,126.9092,20211.0
2015-08-06 14:00:00,169.8,170.12,169.8,169.87,16368.0,126.8569,127.096,126.8569,126.9092,16368.0
2015-08-06 14:05:00,169.83,170.13,169.72,169.88,30610.0,126.8793,127.1034,126.7971,126.9166,30610.0
2015-08-06 14:10:00,169.78,169.84,169.63,169.63,12099.0,126.8419,126.8868,126.7299,126.7299,12099.0
2015-08-06 14:15:00,169.62,169.75,169.44,169.7,18653.0,126.7224,126.8195,126.5879,126.7822,18653.0
2015-08-06 14:20:00,169.72,170.12,169.71,169.8,12903.0,126.7971,127.096,126.7896,126.8569,12903.0
2015-08-06 14:25:00,169.79,170.0,169.67,169.99,14299.0,126.8494,127.0063,126.7598,126.9988,14299.0
2015-08-06 14:30:00,170.03,170.12,169.76,169.76,13248.0,127.0287,127.096,126.827,126.827,13248.0
2015-08-06 14:35:00,169.8,169.88,169.69,169.8,24435.0,126.8569,126.9166,126.7747,126.8569,24435.0
2015-08-06 14:40:00,169.83,169.92,169.71,169.75,16224.0,126.8793,126.9465,126.7896,126.8195,16224.0
2015-08-06 14:45:00,169.73,170.09,169.7,170.04,29152.0,126.8046,127.0735,126.7822,127.0362,29152.0
2015-08-06 14:50:00,170.06,170.06,169.51,169.57,26429.0,127.0511,127.0511,126.6402,126.685,26429.0
2015-08-06 14:55:00,169.6,169.9,169.54,169.88,27837.0,126.7075,126.9316,126.6626,126.9166,27837.0
2015-08-06 15:00:00,169.88,170.17,169.83,170.08,21882.0,126.9166,127.1333,126.8793,127.0661,21882.0
2015-08-06 15:05:00,170.12,170.2,169.94,170.01,32574.0,127.096,127.1557,126.9615,127.0138,32574.0
2015-08-06 15:10:00,170.0,170.11,169.84,170.01,23711.0,127.0063,127.0885,126.8868,127.0138,23711.0
2015-08-06 15:15:00,169.97,169.97,169.69,169.88,42655.0,126.9839,126.9839,126.7747,126.9166,42655.0
2015-08-06 15:20:00,169.88,170.1,169.75,169.81,37095.0,126.9166,127.081,126.8195,126.8644,37095.0
2015-08-06 15:25:00,169.79,169.83,169.44,169.47,30016.0,126.8494,126.8793,126.5879,126.6103,30016.0
2015-08-06 15:30:00,169.48,169.61,169.41,169.51,27193.0,126.6178,126.7149,126.5655,126.6402,27193.0
2015-08-06 15:35:00,169.47,169.5,169.16,169.45,36605.0,126.6103,126.6328,126.3787,126.5954,36605.0
2015-08-06 15:40:00,169.44,169.72,169.38,169.55,30301.0,126.5879,126.7971,126.5431,126.6701,30301.0
2015-08-06 15:45:00,169.55,170.03,169.53,169.95,64654.0,126.6701,127.0287,126.6552,126.9689,64654.0
2015-08-06 15:50:00,169.95,170.03,169.86,170.01,59790.0,126.9689,127.0287,126.9017,127.0138,59790.0
2015-08-06 15:55:00,170.02,170.18,169.56,169.66,137727.0,127.0212,127.1408,126.6776,126.7523,137727.0
2015-08-07 09:30:00,169.67,169.96,167.45,167.8,82693.0,126.7598,126.9764,125.1012,125.3627,82693.0
2015-08-07 09:35:00,167.74,167.85,166.4,167.45,97465.0,125.3179,125.4,124.3168,125.1012,97465.0
2015-08-07 09:40:00,167.27,167.68,166.46,167.54,90735.0,124.9667,125.273,124.3616,125.1684,90735.0
2015-08-07 09:45:00,167.46,167.64,166.59,166.68,79759.0,125.1087,125.2432,124.4587,124.5259,79759.0
2015-08-07 09:50:00,166.7,168.74,166.62,168.52,91100.0,124.5409,126.065,124.4811,125.9006,91100.0
2015-08-07 09:55:00,168.76,170.0,168.35,169.78,113597.0,126.0799,127.0063,125.7736,126.8419,113597.0
2015-08-07 10:00:00,169.83,169.84,169.01,169.19,87544.0,126.8793,126.8868,126.2667,126.4012,87544.0
2015-08-07 10:05:00,169.21,169.39,168.59,168.96,41044.0,126.4161,126.5506,125.9529,126.2293,41044.0
2015-08-07 10:10:00,168.74,168.81,168.24,168.49,35993.0,126.065,126.1173,125.6914,125.8782,35993.0
2015-08-07 10:15:00,168.43,169.32,168.43,168.99,48487.0,125.8334,126.4983,125.8334,126.2517,48487.0
2015-08-07 10:20:00,168.88,169.43,168.74,168.91,72365.0,126.1696,126.5805,126.065,126.192,72365.0
2015-08-07 10:25:00,168.84,168.97,168.12,168.56,53313.0,126.1397,126.2368,125.6018,125.9305,53313.0
2015-08-07 10:30:00,168.5,168.72,168.17,168.56,22560.0,125.8857,126.05,125.6391,125.9305,22560.0
2015-08-07 10:35:00,168.56,169.29,168.52,168.9,31694.0,125.9305,126.4759,125.9006,126.1845,31694.0
2015-08-07 10:40:00,168.91,169.56,168.65,169.53,46070.0,126.192,126.6776,125.9977,126.6552,46070.0
2015-08-07 10:45:00,169.55,169.7,169.0,169.4,54262.0,126.6701,126.7822,126.2592,126.558,54262.0
2015-08-07 10:50:00,169.46,169.9,169.36,169.59,49529.0,126.6029,126.9316,126.5282,126.7,49529.0
2015-08-07 10:55:00,169.63,169.78,169.39,169.78,22186.0,126.7299,126.8419,126.5506,126.8419,22186.0
2015-08-07 11:00:00,169.78,170.09,169.46,169.86,42210.0,126.8419,127.0735,126.6029,126.9017,42210.0
2015-08-07 11:05:00,169.93,169.97,169.67,169.86,38940.0,126.954,126.9839,126.7598,126.9017,38940.0
2015-08-07 11:10:00,169.86,169.92,169.51,169.55,31844.0,126.9017,126.9465,126.6402,126.6701,31844.0
2015-08-07 11:15:00,169.55,169.72,169.05,169.22,44164.0,126.6701,126.7971,126.2966,126.4236,44164.0
2015-08-07 11:20:00,169.22,169.48,169.16,169.33,35369.0,126.4236,126.6178,126.3787,126.5057,35369.0
2015-08-07 11:25:00,169.41,169.82,169.28,169.53,29966.0,126.5655,126.8718,126.4684,126.6552,29966.0
2015-08-07 11:30:00,169.42,169.45,168.51,168.65,45862.0,126.573,126.5954,125.8931,125.9977,45862.0
2015-08-07 11:35:00,168.65,168.73,168.06,168.07,47374.0,125.9977,126.0575,125.5569,125.5644,47374.0
2015-08-07 11:40:00,168.07,168.5,168.06,168.34,56850.0,125.5644,125.8857,125.5569,125.7661,56850.0
2015-08-07 11:45:00,168.38,168.44,168.22,168.33,44920.0,125.796,125.8408,125.6765,125.7587,44920.0
2015-08-07 11:50:00,168.35,168.65,168.29,168.34,26139.0,125.7736,125.9977,125.7288,125.7661,26139.0
2015-08-07 11:55:00,168.31,168.51,168.11,168.29,31365.0,125.7437,125.8931,125.5943,125.7288,31365.0
2015-08-07 12:00:00,168.4,168.67,168.29,168.46,24905.0,125.8109,126.0127,125.7288,125.8558,24905.0
2015-08-07 12:05:00,168.45,169.2,168.38,169.2,23990.0,125.8483,126.4086,125.796,126.4086,23990.0
2015-08-07 12:10:00,169.2,169.27,168.92,169.02,22824.0,126.4086,126.4609,126.1994,126.2741,22824.0
2015-08-07 12:15:00,169.11,169.65,168.93,169.42,51292.0,126.3414,126.7448,126.2069,126.573,51292.0
2015-08-07 12:20:00,169.55,169.67,169.26,169.63,25474.0,126.6701,126.7598,126.4534,126.7299,25474.0
2015-08-07 12:25:00,169.63,169.75,169.44,169.54,25581.0,126.7299,126.8195,126.5879,126.6626,25581.0
2015-08-07 12:30:00,169.53,169.74,169.41,169.65,27556.0,126.6552,126.8121,126.5655,126.7448,27556.0
2015-08-07 12:35:00,169.68,169.78,169.41,169.78,33909.0,126.7672,126.8419,126.5655,126.8419,33909.0
2015-08-07 12:40:00,169.78,169.82,169.56,169.76,15339.0,126.8419,126.8718,126.6776,126.827,15339.0
2015-08-07 12:45:00,169.8,169.86,169.47,169.5,48412.0,126.8569,126.9017,126.6103,126.6328,48412.0
2015-08-07 12:50:00,169.63,169.63,169.37,169.38,27748.0,126.7299,126.7299,126.5356,126.5431,27748.0
2015-08-07 12:55:00,169.43,169.74,169.39,169.7,27170.0,126.5805,126.8121,126.5506,126.7822,27170.0
2015-08-07 13:00:00,169.74,169.74,169.41,169.46,15537.0,126.8121,126.8121,126.5655,126.6029,15537.0
2015-08-07 13:05:00,169.45,169.54,169.33,169.49,21310.0,126.5954,126.6626,126.5057,126.6253,21310.0
2015-08-07 13:10:00,169.49,169.56,169.27,169.46,28726.0,126.6253,126.6776,126.4609,126.6029,28726.0
2015-08-07 13:15:00,169.46,169.54,169.3,169.38,20098.0,126.6029,126.6626,126.4833,126.5431,20098.0
2015-08-07 13:20:00,169.37,169.68,169.37,169.58,16549.0,126.5356,126.7672,126.5356,126.6925,16549.0
2015-08-07 13:25:00,169.61,169.64,169.42,169.45,13733.0,126.7149,126.7373,126.573,126.5954,13733.0
2015-08-07 13:30:00,169.49,169.98,169.47,169.9,18161.0,126.6253,126.9914,126.6103,126.9316,18161.0
2015-08-07 13:35:00,169.91,170.24,169.89,170.24,37591.0,126.9391,127.1856,126.9241,127.1856,37591.0
2015-08-07 13:40:00,170.24,170.33,170.13,170.13,43235.0,127.1856,127.2528,127.1034,127.1034,43235.0
2015-08-07 13:45:00,170.15,170.52,170.14,170.34,28171.0,127.1184,127.3948,127.1109,127.2603,28171.0
2015-08-07 13:50:00,170.35,170.57,170.29,170.47,26241.0,127.2678,127.4321,127.223,127.3574,26241.0
2015-08-07 13:55:00,170.5,170.5,169.94,169.95,11485.0,127.3798,127.3798,126.9615,126.9689,11485.0
2015-08-07 14:00:00,169.95,170.11,169.78,169.99,19788.0,126.9689,127.0885,126.8419,126.9988,19788.0
2015-08-07 14:05:00,169.94,170.16,169.9,170.12,19705.0,126.9615,127.1258,126.9316,127.096,19705.0
2015-08-07 14:10:00,170.15,170.33,169.97,170.28,13110.0,127.1184,127.2528,126.9839,127.2155,13110.0
2015-08-07 14:15:00,170.31,170.38,170.08,170.19,15430.0,127.2379,127.2902,127.0661,127.1482,15430.0
2015-08-07 14:20:00,170.14,170.19,169.72,169.9,20484.0,127.1109,127.1482,126.7971,126.9316,20484.0
2015-08-07 14:25:00,169.83,170.37,169.83,170.26,15746.0,126.8793,127.2827,126.8793,127.2005,15746.0
2015-08-07 14:30:00,170.31,170.64,170.24,170.56,23109.0,127.2379,127.4844,127.1856,127.4247,23109.0
2015-08-07 14:35:00,170.52,170.77,170.51,170.72,18087.0,127.3948,127.5816,127.3873,127.5442,18087.0
2015-08-07 14:40:00,170.65,170.68,170.27,170.68,20393.0,127.4919,127.5143,127.208,127.5143,20393.0
2015-08-07 14:45:00,170.67,170.72,170.37,170.72,18808.0,127.5069,127.5442,127.2827,127.5442,18808.0
2015-08-07 14:50:00,170.7,170.9,170.66,170.8,24861.0,127.5293,127.6787,127.4994,127.604,24861.0
2015-08-07 14:55:00,170.82,171.11,170.74,171.1,15933.0,127.6189,127.8356,127.5592,127.8281,15933.0
2015-08-07 15:00:00,171.09,171.19,170.88,171.09,33875.0,127.8206,127.8953,127.6637,127.8206,33875.0
2015-08-07 15:05:00,171.09,171.16,170.81,171.16,21094.0,127.8206,127.8729,127.6114,127.8729,21094.0
2015-08-07 15:10:00,171.15,171.26,170.93,170.99,43265.0,127.8655,127.9476,127.7011,127.7459,43265.0
2015-08-07 15:15:00,171.05,171.19,171.01,171.12,30450.0,127.7908,127.8953,127.7609,127.843,30450.0
2015-08-07 15:20:00,171.13,171.73,171.12,171.65,69483.0,127.8505,128.2988,127.843,128.239,69483.0
2015-08-07 15:25:00,171.67,172.2,171.46,171.89,91189.0,128.254,128.6499,128.0971,128.4183,91189.0
2015-08-07 15:30:00,171.95,172.29,171.76,172.26,62427.0,128.4631,128.7172,128.3212,128.6947,62427.0
2015-08-07 15:35:00,172.24,172.33,172.05,172.21,79929.0,128.6798,128.747,128.5378,128.6574,79929.0
2015-08-07 15:40:00,172.22,172.38,171.74,171.81,53211.0,128.6649,128.7844,128.3062,128.3585,53211.0
2015-08-07 15:45:00,171.78,172.12,171.64,172.08,75148.0,128.3361,128.5901,128.2315,128.5603,75148.0
2015-08-07 15:50:00,172.02,172.19,171.86,172.17,100465.0,128.5154,128.6424,128.3959,128.6275,100465.0
2015-08-07 15:55:00,172.14,172.47,172.1,172.36,169157.0,128.6051,128.8516,128.5752,128.7694,169157.0
2015-08-10 09:30:00,172.9,174.37,172.9,174.16,85783.0,129.1729,130.2711,129.1729,130.1142,85783.0
2015-08-10 09:35:00,174.13,174.68,173.38,173.56,49461.0,130.0918,130.5027,129.5315,129.666,49461.0
2015-08-10 09:40:00,173.58,174.62,173.35,174.22,29968.0,129.6809,130.4579,129.5091,130.159,29968.0
2015-08-10 09:45:00,174.4,174.69,173.53,173.8,60267.0,130.2935,130.5102,129.6435,129.8453,60267.0
2015-08-10 09:50:00,173.84,174.39,173.55,173.72,40641.0,129.8751,130.2861,129.6585,129.7855,40641.0
2015-08-10 09:55:00,173.77,173.95,173.51,173.92,27611.0,129.8229,129.9573,129.6286,129.9349,27611.0
2015-08-10 10:00:00,173.93,174.23,173.9,174.18,26408.0,129.9424,130.1665,129.92,130.1292,26408.0
2015-08-10 10:05:00,174.19,174.3,173.54,173.6,26493.0,130.1366,130.2188,129.651,129.6958,26493.0
2015-08-10 10:10:00,173.75,174.05,173.21,173.21,16671.0,129.8079,130.032,129.4045,129.4045,16671.0
2015-08-10 10:15:00,173.33,173.46,172.69,172.78,34353.0,129.4941,129.5913,129.016,129.0832,34353.0
2015-08-10 10:20:00,172.8,173.4,172.8,173.22,23983.0,129.0982,129.5464,129.0982,129.4119,23983.0
2015-08-10 10:25:00,173.3,173.3,172.58,172.61,25500.0,129.4717,129.4717,128.9338,128.9562,25500.0
2015-08-10 10:30:00,172.65,172.79,172.39,172.56,20727.0,128.9861,129.0907,128.7919,128.9189,20727.0
2015-08-10 10:35:00,172.51,172.6,171.84,172.0,48467.0,128.8815,128.9487,128.381,128.5005,48467.0
2015-08-10 10:40:00,172.03,172.46,171.66,172.14,18848.0,128.5229,128.8442,128.2465,128.6051,18848.0
2015-08-10 10:45:00,172.07,172.72,172.07,172.44,22403.0,128.5528,129.0384,128.5528,128.8292,22403.0
2015-08-10 10:50:00,172.44,172.52,171.4,171.63,25415.0,128.8292,128.889,128.0522,128.2241,25415.0
2015-08-10 10:55:00,171.54,171.95,171.46,171.86,19841.0,128.1568,128.4631,128.0971,128.3959,19841.0
2015-08-10 11:00:00,171.9,172.12,171.77,171.97,19030.0,128.4258,128.5901,128.3287,128.4781,19030.0
2015-08-10 11:05:00,171.9,172.54,171.9,172.43,16445.0,128.4258,128.9039,128.4258,128.8217,16445.0
2015-08-10 11:10:00,172.36,172.73,172.17,172.32,20421.0,128.7694,129.0459,128.6275,128.7396,20421.0
2015-08-10 11:15:00,172.32,172.61,172.15,172.15,36939.0,128.7396,128.9562,128.6126,128.6126,36939.0
2015-08-10 11:20:00,172.33,172.61,172.27,172.49,26176.0,128.747,128.9562,128.7022,128.8666,26176.0
2015-08-10 11:25:00,172.43,172.7,172.0,172.04,26770.0,128.8217,129.0235,128.5005,128.5304,26770.0
2015-08-10 11:30:00,172.03,172.1,171.77,171.79,18235.0,128.5229,128.5752,128.3287,128.3436,18235.0
2015-08-10 11:35:00,171.82,171.92,171.34,171.6,19865.0,128.366,128.4407,128.0074,128.2017,19865.0
2015-08-10 11:40:00,171.38,171.49,170.74,171.15,31011.0,128.0373,128.1195,127.5592,127.8655,31011.0
2015-08-10 11:45:00,171.18,171.36,170.91,171.29,20072.0,127.8879,128.0224,127.6862,127.9701,20072.0
2015-08-10 11:50:00,171.28,171.91,171.28,171.7,21731.0,127.9626,128.4333,127.9626,128.2764,21731.0
2015-08-10 11:55:00,171.61,171.65,171.05,171.09,13177.0,128.2091,128.239,127.7908,127.8206,13177.0
2015-08-10 12:00:00,171.12,171.33,171.11,171.33,11156.0,127.843,127.9999,127.8356,127.9999,11156.0
2015-08-10 12:05:00,171.31,171.31,170.93,171.0,36354.0,127.985,127.985,127.7011,127.7534,36354.0
2015-08-10 12:10:00,170.99,170.99,170.76,170.88,48539.0,127.7459,127.7459,127.5741,127.6637,48539.0
2015-08-10 12:15:00,170.88,170.9,170.55,170.69,23024.0,127.6637,127.6787,127.4172,127.5218,23024.0
2015-08-10 12:20:00,170.7,171.07,170.63,170.99,23465.0,127.5293,127.8057,127.477,127.7459,23465.0
2015-08-10 12:25:00,171.0,171.05,170.85,170.87,14484.0,127.7534,127.7908,127.6413,127.6563,14484.0
2015-08-10 12:30:00,170.87,170.96,170.63,170.87,15885.0,127.6563,127.7235,127.477,127.6563,15885.0
2015-08-10 12:35:00,170.91,170.94,170.54,170.64,12379.0,127.6862,127.7086,127.4097,127.4844,12379.0
2015-08-10 12:40:00,170.61,170.72,170.51,170.63,16208.0,127.462,127.5442,127.3873,127.477,16208.0
2015-08-10 12:45:00,170.63,170.89,170.58,170.83,13152.0,127.477,127.6712,127.4396,127.6264,13152.0
2015-08-10 12:50:00,170.86,170.86,170.61,170.61,11802.0,127.6488,127.6488,127.462,127.462,11802.0
2015-08-10 12:55:00,170.61,170.73,170.6,170.6,10837.0,127.462,127.5517,127.4546,127.4546,10837.0
2015-08-10 13:00:00,170.61,170.73,170.57,170.65,15829.0,127.462,127.5517,127.4321,127.4919,15829.0
2015-08-10 13:05:00,170.65,170.77,170.64,170.74,8550.0,127.4919,127.5816,127.4844,127.5592,8550.0
2015-08-10 13:10:00,170.73,170.74,170.6,170.69,12236.0,127.5517,127.5592,127.4546,127.5218,12236.0
2015-08-10 13:15:00,170.7,170.72,170.56,170.67,11417.0,127.5293,127.5442,127.4247,127.5069,11417.0
2015-08-10 13:20:00,170.63,170.98,170.63,170.88,18250.0,127.477,127.7385,127.477,127.6637,18250.0
2015-08-10 13:25:00,170.85,170.98,170.81,170.89,15091.0,127.6413,127.7385,127.6114,127.6712,15091.0
2015-08-10 13:30:00,170.89,170.98,170.84,170.96,14000.0,127.6712,127.7385,127.6339,127.7235,14000.0
2015-08-10 13:35:00,170.95,170.95,170.69,170.85,11591.0,127.716,127.716,127.5218,127.6413,11591.0
2015-08-10 13:40:00,170.8,171.21,170.65,171.12,29310.0,127.604,127.9103,127.4919,127.843,29310.0
2015-08-10 13:45:00,171.06,171.17,170.96,171.09,31005.0,127.7982,127.8804,127.7235,127.8206,31005.0
2015-08-10 13:50:00,171.06,171.14,170.81,170.85,14548.0,127.7982,127.858,127.6114,127.6413,14548.0
2015-08-10 13:55:00,170.89,171.11,170.83,170.88,13885.0,127.6712,127.8356,127.6264,127.6637,13885.0
2015-08-10 14:00:00,170.89,170.98,170.76,170.88,12957.0,127.6712,127.7385,127.5741,127.6637,12957.0
2015-08-10 14:05:00,170.91,171.06,170.89,170.97,9940.0,127.6862,127.7982,127.6712,127.731,9940.0
2015-08-10 14:10:00,171.0,171.15,170.99,171.07,12917.0,127.7534,127.8655,127.7459,127.8057,12917.0
2015-08-10 14:15:00,171.13,171.53,171.1,171.33,40248.0,127.8505,128.1494,127.8281,127.9999,40248.0
2015-08-10 14:20:00,171.4,171.6,171.26,171.38,23267.0,128.0522,128.2017,127.9476,128.0373,23267.0
2015-08-10 14:25:00,171.45,171.58,171.16,171.37,24381.0,128.0896,128.1867,127.8729,128.0298,24381.0
2015-08-10 14:30:00,171.36,171.38,171.05,171.11,21660.0,128.0224,128.0373,127.7908,127.8356,21660.0
2015-08-10 14:35:00,171.09,171.23,170.95,171.17,19261.0,127.8206,127.9252,127.716,127.8804,19261.0
2015-08-10 14:40:00,171.18,171.26,171.09,171.22,13729.0,127.8879,127.9476,127.8206,127.9178,13729.0
2015-08-10 14:45:00,171.24,171.24,171.08,171.16,14450.0,127.9327,127.9327,127.8132,127.8729,14450.0
2015-08-10 14:50:00,171.17,171.24,171.02,171.15,17716.0,127.8804,127.9327,127.7683,127.8655,17716.0
2015-08-10 14:55:00,171.12,171.21,171.01,171.16,16171.0,127.843,127.9103,127.7609,127.8729,16171.0
2015-08-10 15:00:00,171.14,171.33,171.1,171.33,15930.0,127.858,127.9999,127.8281,127.9999,15930.0
2015-08-10 15:05:00,171.34,171.61,171.29,171.56,21920.0,128.0074,128.2091,127.9701,128.1718,21920.0
2015-08-10 15:10:00,171.5,171.53,171.13,171.23,17390.0,128.1269,128.1494,127.8505,127.9252,17390.0
2015-08-10 15:15:00,171.2,171.24,171.08,171.14,16617.0,127.9028,127.9327,127.8132,127.858,16617.0
2015-08-10 15:20:00,171.15,171.25,171.1,171.12,19854.0,127.8655,127.9402,127.8281,127.843,19854.0
2015-08-10 15:25:00,171.13,171.13,170.72,170.86,24664.0,127.8505,127.8505,127.5442,127.6488,24664.0
2015-08-10 15:30:00,170.88,171.06,170.83,170.84,19587.0,127.6637,127.7982,127.6264,127.6339,19587.0
2015-08-10 15:35:00,170.87,170.89,170.65,170.78,26369.0,127.6563,127.6712,127.4919,127.589,26369.0
2015-08-10 15:40:00,170.71,170.77,170.5,170.64,37229.0,127.5367,127.5816,127.3798,127.4844,37229.0
2015-08-10 15:45:00,170.64,170.68,170.5,170.55,38406.0,127.4844,127.5143,127.3798,127.4172,38406.0
2015-08-10 15:50:00,170.58,170.66,170.5,170.51,65948.0,127.4396,127.4994,127.3798,127.3873,65948.0
2015-08-10 15:55:00,170.52,170.61,170.45,170.6,128782.0,127.3948,127.462,127.3425,127.4546,128782.0
2015-08-11 09:30:00,169.72,169.76,168.52,169.13,85781.0,126.7971,126.827,125.9006,126.3563,85781.0
2015-08-11 09:35:00,168.97,169.43,168.11,168.36,67230.0,126.2368,126.5805,125.5943,125.7811,67230.0
2015-08-11 09:40:00,168.64,169.53,168.19,169.51,64610.0,125.9903,126.6552,125.6541,126.6402,64610.0
2015-08-11 09:45:00,169.54,169.69,169.09,169.62,33292.0,126.6626,126.7747,126.3264,126.7224,33292.0
2015-08-11 09:50:00,169.55,169.55,168.85,168.94,23358.0,126.6701,126.6701,126.1471,126.2144,23358.0
2015-08-11 09:55:00,168.96,169.17,168.79,168.89,17991.0,126.2293,126.3862,126.1023,126.177,17991.0
2015-08-11 10:00:00,168.76,169.15,168.2,168.25,38248.0,126.0799,126.3713,125.6615,125.6989,38248.0
2015-08-11 10:05:00,168.36,169.12,168.2,168.89,43192.0,125.7811,126.3489,125.6615,126.177,43192.0
2015-08-11 10:10:00,168.93,169.21,168.47,169.21,38602.0,126.2069,126.4161,125.8632,126.4161,38602.0
2015-08-11 10:15:00,169.21,169.26,168.83,169.17,37457.0,126.4161,126.4534,126.1322,126.3862,37457.0
2015-08-11 10:20:00,169.26,169.49,169.2,169.44,36810.0,126.4534,126.6253,126.4086,126.5879,36810.0
2015-08-11 10:25:00,169.5,169.59,169.05,169.11,22701.0,126.6328,126.7,126.2966,126.3414,22701.0
2015-08-11 10:30:00,169.05,169.24,168.79,168.83,33996.0,126.2966,126.4385,126.1023,126.1322,33996.0
2015-08-11 10:35:00,168.85,169.22,168.65,168.83,53208.0,126.1471,126.4236,125.9977,126.1322,53208.0
2015-08-11 10:40:00,168.82,169.61,168.75,169.3,43431.0,126.1247,126.7149,126.0724,126.4833,43431.0
2015-08-11 10:45:00,169.3,169.48,169.17,169.33,19658.0,126.4833,126.6178,126.3862,126.5057,19658.0
2015-08-11 10:50:00,169.41,169.5,169.13,169.25,24951.0,126.5655,126.6328,126.3563,126.446,24951.0
2015-08-11 10:55:00,169.21,169.28,169.07,169.14,13350.0,126.4161,126.4684,126.3115,126.3638,13350.0
2015-08-11 11:00:00,169.17,169.31,168.75,168.98,42112.0,126.3862,126.4908,126.0724,126.2443,42112.0
2015-08-11 11:05:00,168.86,168.86,168.41,168.52,24434.0,126.1546,126.1546,125.8184,125.9006,24434.0
2015-08-11 11:10:00,168.45,168.96,168.45,168.85,12253.0,125.8483,126.2293,125.8483,126.1471,12253.0
2015-08-11 11:15:00,168.78,168.94,168.55,168.57,10621.0,126.0948,126.2144,125.923,125.938,10621.0
2015-08-11 11:20:00,168.53,168.86,168.41,168.71,17546.0,125.9081,126.1546,125.8184,126.0425,17546.0
2015-08-11 11:25:00,168.71,168.79,168.35,168.35,27693.0,126.0425,126.1023,125.7736,125.7736,27693.0
2015-08-11 11:30:00,168.34,168.85,168.28,168.81,10081.0,125.7661,126.1471,125.7213,126.1173,10081.0
2015-08-11 11:35:00,168.73,168.94,168.56,168.83,20466.0,126.0575,126.2144,125.9305,126.1322,20466.0
2015-08-11 11:40:00,168.83,168.85,168.02,168.06,24562.0,126.1322,126.1471,125.5271,125.5569,24562.0
2015-08-11 11:45:00,168.09,168.36,167.83,167.91,29680.0,125.5793,125.7811,125.3851,125.4449,29680.0
2015-08-11 11:50:00,167.91,167.94,167.3,167.48,32753.0,125.4449,125.4673,124.9891,125.1236,32753.0
2015-08-11 11:55:00,167.51,167.87,167.38,167.81,20144.0,125.146,125.415,125.0489,125.3702,20144.0
2015-08-11 12:00:00,167.85,167.93,167.71,167.87,18363.0,125.4,125.4598,125.2955,125.415,18363.0
2015-08-11 12:05:00,167.88,167.94,167.49,167.5,22099.0,125.4225,125.4673,125.1311,125.1386,22099.0
2015-08-11 12:10:00,167.61,168.03,167.61,167.86,17757.0,125.2207,125.5345,125.2207,125.4075,17757.0
2015-08-11 12:15:00,167.89,168.1,167.8,167.81,10048.0,125.4299,125.5868,125.3627,125.3702,10048.0
2015-08-11 12:20:00,167.81,167.81,167.53,167.75,12477.0,125.3702,125.3702,125.161,125.3253,12477.0
2015-08-11 12:25:00,167.68,167.9,167.59,167.89,7550.0,125.273,125.4374,125.2058,125.4299,7550.0
2015-08-11 12:30:00,167.82,168.19,167.82,168.17,17565.0,125.3776,125.6541,125.3776,125.6391,17565.0
2015-08-11 12:35:00,168.17,168.43,168.15,168.42,14442.0,125.6391,125.8334,125.6242,125.8259,14442.0
2015-08-11 12:40:00,168.39,168.5,168.24,168.26,9002.0,125.8035,125.8857,125.6914,125.7064,9002.0
2015-08-11 12:45:00,168.2,168.41,168.12,168.41,14781.0,125.6615,125.8184,125.6018,125.8184,14781.0
2015-08-11 12:50:00,168.43,168.49,168.25,168.27,17176.0,125.8334,125.8782,125.6989,125.7138,17176.0
2015-08-11 12:55:00,168.31,168.31,167.57,167.57,14746.0,125.7437,125.7437,125.1909,125.1909,14746.0
2015-08-11 13:00:00,167.6,167.99,167.53,167.75,19903.0,125.2133,125.5046,125.161,125.3253,19903.0
2015-08-11 13:05:00,167.71,167.98,167.58,167.91,15066.0,125.2955,125.4972,125.1983,125.4449,15066.0
2015-08-11 13:10:00,167.93,167.93,167.41,167.6,16475.0,125.4598,125.4598,125.0713,125.2133,16475.0
2015-08-11 13:15:00,167.64,167.65,167.22,167.43,13617.0,125.2432,125.2506,124.9294,125.0863,13617.0
2015-08-11 13:20:00,167.48,167.6,167.07,167.5,33046.0,125.1236,125.2133,124.8173,125.1386,33046.0
2015-08-11 13:25:00,167.5,167.57,167.27,167.5,33191.0,125.1386,125.1909,124.9667,125.1386,33191.0
2015-08-11 13:30:00,167.52,167.59,167.3,167.31,22021.0,125.1535,125.2058,124.9891,124.9966,22021.0
2015-08-11 13:35:00,167.27,167.7,167.19,167.6,20355.0,124.9667,125.288,124.907,125.2133,20355.0
2015-08-11 13:40:00,167.51,167.52,167.1,167.11,12748.0,125.146,125.1535,124.8397,124.8472,12748.0
2015-08-11 13:45:00,167.06,167.32,167.06,167.2,9783.0,124.8098,125.0041,124.8098,124.9144,9783.0
2015-08-11 13:50:00,167.2,167.33,167.11,167.17,17287.0,124.9144,125.0116,124.8472,124.892,17287.0
2015-08-11 13:55:00,167.18,167.2,166.89,167.01,22437.0,124.8995,124.9144,124.6828,124.7725,22437.0
2015-08-11 14:00:00,167.05,167.29,167.05,167.18,17616.0,124.8024,124.9817,124.8024,124.8995,17616.0
2015-08-11 14:05:00,167.2,167.86,167.15,167.79,25920.0,124.9144,125.4075,124.8771,125.3552,25920.0
2015-08-11 14:10:00,167.7,167.75,167.48,167.48,18075.0,125.288,125.3253,125.1236,125.1236,18075.0
2015-08-11 14:15:00,167.54,167.68,167.37,167.63,19413.0,125.1684,125.273,125.0414,125.2357,19413.0
2015-08-11 14:20:00,167.63,167.85,167.62,167.79,8894.0,125.2357,125.4,125.2282,125.3552,8894.0
2015-08-11 14:25:00,167.84,168.16,167.78,168.08,12794.0,125.3926,125.6316,125.3477,125.5719,12794.0
2015-08-11 14:30:00,168.12,168.12,167.71,167.82,13324.0,125.6018,125.6018,125.2955,125.3776,13324.0
2015-08-11 14:35:00,167.86,168.02,167.7,167.95,15926.0,125.4075,125.5271,125.288,125.4748,15926.0
2015-08-11 14:40:00,167.91,168.18,167.83,168.18,10533.0,125.4449,125.6466,125.3851,125.6466,10533.0
2015-08-11 14:45:00,168.17,168.41,168.07,168.07,11693.0,125.6391,125.8184,125.5644,125.5644,11693.0
2015-08-11 14:50:00,168.07,168.32,168.02,168.17,17350.0,125.5644,125.7512,125.5271,125.6391,17350.0
2015-08-11 14:55:00,168.15,168.41,168.12,168.31,16896.0,125.6242,125.8184,125.6018,125.7437,16896.0
2015-08-11 15:00:00,168.3,168.46,168.07,168.1,25033.0,125.7362,125.8558,125.5644,125.5868,25033.0
2015-08-11 15:05:00,168.07,168.21,167.74,167.77,26713.0,125.5644,125.669,125.3179,125.3403,26713.0
2015-08-11 15:10:00,167.75,168.11,167.74,168.04,23292.0,125.3253,125.5943,125.3179,125.542,23292.0
2015-08-11 15:15:00,168.1,168.32,168.07,168.17,17592.0,125.5868,125.7512,125.5644,125.6391,17592.0
2015-08-11 15:20:00,168.17,168.25,168.07,168.19,17160.0,125.6391,125.6989,125.5644,125.6541,17160.0
2015-08-11 15:25:00,168.2,168.5,168.14,168.49,21695.0,125.6615,125.8857,125.6167,125.8782,21695.0
2015-08-11 15:30:00,168.52,168.6,168.26,168.38,20030.0,125.9006,125.9604,125.7064,125.796,20030.0
2015-08-11 15:35:00,168.39,168.55,168.27,168.55,19827.0,125.8035,125.923,125.7138,125.923,19827.0
2015-08-11 15:40:00,168.52,168.72,168.44,168.53,30432.0,125.9006,126.05,125.8408,125.9081,30432.0
2015-08-11 15:45:00,168.51,168.72,168.46,168.55,35960.0,125.8931,126.05,125.8558,125.923,35960.0
2015-08-11 15:50:00,168.5,168.78,168.23,168.69,65589.0,125.8857,126.0948,125.6839,126.0276,65589.0
2015-08-11 15:55:00,168.68,168.99,168.53,168.62,217337.0,126.0201,126.2517,125.9081,125.9753,217337.0
2015-08-12 09:30:00,167.69,168.33,167.06,167.4,67622.0,125.2805,125.7587,124.8098,125.0639,67622.0
2015-08-12 09:35:00,167.43,168.07,167.25,168.07,38812.0,125.0863,125.5644,124.9518,125.5644,38812.0
2015-08-12 09:40:00,168.19,168.45,167.88,168.33,40124.0,125.6541,125.8483,125.4225,125.7587,40124.0
2015-08-12 09:45:00,168.38,168.99,168.14,168.37,108089.0,125.796,126.2517,125.6167,125.7885,108089.0
2015-08-12 09:50:00,168.23,168.83,168.2,168.83,92336.0,125.6839,126.1322,125.6615,126.1322,92336.0
2015-08-12 09:55:00,168.83,169.28,168.8,169.12,49679.0,126.1322,126.4684,126.1098,126.3489,49679.0
2015-08-12 10:00:00,169.13,169.47,168.79,169.36,40204.0,126.3563,126.6103,126.1023,126.5282,40204.0
2015-08-12 10:05:00,169.36,169.53,168.98,169.09,35345.0,126.5282,126.6552,126.2443,126.3264,35345.0
2015-08-12 10:10:00,168.91,168.97,167.78,167.78,28401.0,126.192,126.2368,125.3477,125.3477,28401.0
2015-08-12 10:15:00,167.74,168.19,167.57,168.12,38858.0,125.3179,125.6541,125.1909,125.6018,38858.0
2015-08-12 10:20:00,168.13,168.19,167.37,167.4,36147.0,125.6092,125.6541,125.0414,125.0639,36147.0
2015-08-12 10:25:00,167.42,167.8,167.37,167.6,26086.0,125.0788,125.3627,125.0414,125.2133,26086.0
2015-08-12 10:30:00,167.64,167.67,166.71,166.71,59650.0,125.2432,125.2656,124.5484,124.5484,59650.0
2015-08-12 10:35:00,166.72,166.76,165.25,165.68,106879.0,124.5558,124.5857,123.4576,123.7788,106879.0
2015-08-12 10:40:00,165.66,165.83,164.62,165.16,125437.0,123.7639,123.8909,122.9869,123.3904,125437.0
2015-08-12 10:45:00,165.08,165.46,164.84,165.25,37380.0,123.3306,123.6145,123.1513,123.4576,37380.0
2015-08-12 10:50:00,165.18,165.38,164.77,164.81,38504.0,123.4053,123.5547,123.099,123.1289,38504.0
2015-08-12 10:55:00,164.71,165.12,164.65,165.12,25894.0,123.0542,123.3605,123.0093,123.3605,25894.0
2015-08-12 11:00:00,165.12,165.71,164.96,165.66,40918.0,123.3605,123.8013,123.2409,123.7639,40918.0
2015-08-12 11:05:00,165.58,166.11,165.43,166.04,36781.0,123.7041,124.1001,123.5921,124.0478,36781.0
2015-08-12 11:10:00,166.04,166.63,165.99,166.54,81298.0,124.0478,124.4886,124.0104,124.4213,81298.0
2015-08-12 11:15:00,166.5,167.28,166.09,167.05,98391.0,124.3915,124.9742,124.0852,124.8024,98391.0
2015-08-12 11:20:00,167.1,167.1,166.14,166.2,36721.0,124.8397,124.8397,124.1225,124.1673,36721.0
2015-08-12 11:25:00,166.25,167.18,166.2,167.14,28004.0,124.2047,124.8995,124.1673,124.8696,28004.0
2015-08-12 11:30:00,167.1,167.59,166.97,167.59,54771.0,124.8397,125.2058,124.7426,125.2058,54771.0
2015-08-12 11:35:00,167.65,167.79,167.08,167.08,53100.0,125.2506,125.3552,124.8248,124.8248,53100.0
2015-08-12 11:40:00,167.09,167.13,166.5,166.5,13243.0,124.8323,124.8621,124.3915,124.3915,13243.0
2015-08-12 11:45:00,166.48,166.59,166.38,166.47,18180.0,124.3765,124.4587,124.3018,124.3691,18180.0
2015-08-12 11:50:00,166.49,166.49,165.81,166.0,26230.0,124.384,124.384,123.876,124.0179,26230.0
2015-08-12 11:55:00,165.95,166.32,165.91,166.19,11070.0,123.9806,124.257,123.9507,124.1599,11070.0
2015-08-12 12:00:00,166.2,166.5,165.86,166.12,56830.0,124.1673,124.3915,123.9133,124.1076,56830.0
2015-08-12 12:05:00,166.14,166.94,166.14,166.65,21458.0,124.1225,124.7202,124.1225,124.5035,21458.0
2015-08-12 12:10:00,166.68,166.74,166.58,166.64,15090.0,124.5259,124.5708,124.4512,124.4961,15090.0
2015-08-12 12:15:00,166.6,167.26,166.59,167.06,32235.0,124.4662,124.9593,124.4587,124.8098,32235.0
2015-08-12 12:20:00,167.07,167.39,166.95,167.32,16052.0,124.8173,125.0564,124.7277,125.0041,16052.0
2015-08-12 12:25:00,167.39,167.6,167.25,167.43,21201.0,125.0564,125.2133,124.9518,125.0863,21201.0
2015-08-12 12:30:00,167.4,167.73,167.35,167.54,19279.0,125.0639,125.3104,125.0265,125.1684,19279.0
2015-08-12 12:35:00,167.45,167.71,167.36,167.39,20555.0,125.1012,125.2955,125.034,125.0564,20555.0
2015-08-12 12:40:00,167.44,167.79,167.37,167.7,20490.0,125.0937,125.3552,125.0414,125.288,20490.0
2015-08-12 12:45:00,167.79,167.86,167.51,167.62,19764.0,125.3552,125.4075,125.146,125.2282,19764.0
2015-08-12 12:50:00,167.62,167.98,167.39,167.83,19299.0,125.2282,125.4972,125.0564,125.3851,19299.0
2015-08-12 12:55:00,167.81,167.92,167.41,167.62,23167.0,125.3702,125.4523,125.0713,125.2282,23167.0
2015-08-12 13:00:00,167.64,168.3,167.63,168.11,26952.0,125.2432,125.7362,125.2357,125.5943,26952.0
2015-08-12 13:05:00,168.1,168.33,167.82,167.82,15389.0,125.5868,125.7587,125.3776,125.3776,15389.0
2015-08-12 13:10:00,167.79,168.09,167.78,168.09,13195.0,125.3552,125.5793,125.3477,125.5793,13195.0
2015-08-12 13:15:00,168.01,168.21,167.87,168.14,397621.0,125.5196,125.669,125.415,125.6167,397621.0
2015-08-12 13:20:00,168.26,168.92,168.22,168.82,29577.0,125.7064,126.1994,125.6765,126.1247,29577.0
2015-08-12 13:25:00,168.86,168.91,168.31,168.31,27221.0,126.1546,126.192,125.7437,125.7437,27221.0
2015-08-12 13:30:00,168.31,168.44,168.0,168.07,19793.0,125.7437,125.8408,125.5121,125.5644,19793.0
2015-08-12 13:35:00,168.14,168.38,168.14,168.21,13574.0,125.6167,125.796,125.6167,125.669,13574.0
2015-08-12 13:40:00,168.34,168.84,168.29,168.84,16540.0,125.7661,126.1397,125.7288,126.1397,16540.0
2015-08-12 13:45:00,168.9,169.79,168.9,169.76,71262.0,126.1845,126.8494,126.1845,126.827,71262.0
2015-08-12 13:50:00,169.74,170.41,169.63,170.3,58532.0,126.8121,127.3126,126.7299,127.2304,58532.0
2015-08-12 13:55:00,170.34,170.37,169.96,170.2,27938.0,127.2603,127.2827,126.9764,127.1557,27938.0
2015-08-12 14:00:00,170.18,170.35,169.5,169.8,64788.0,127.1408,127.2678,126.6328,126.8569,64788.0
2015-08-12 14:05:00,169.75,170.09,169.51,170.07,42933.0,126.8195,127.0735,126.6402,127.0586,42933.0
2015-08-12 14:10:00,170.12,170.32,170.05,170.31,14580.0,127.096,127.2454,127.0437,127.2379,14580.0
2015-08-12 14:15:00,170.25,170.33,169.78,169.86,21814.0,127.1931,127.2528,126.8419,126.9017,21814.0
2015-08-12 14:20:00,169.89,170.09,169.73,169.75,29776.0,126.9241,127.0735,126.8046,126.8195,29776.0
2015-08-12 14:25:00,169.78,169.99,169.32,169.54,36123.0,126.8419,126.9988,126.4983,126.6626,36123.0
2015-08-12 14:30:00,169.47,169.83,169.42,169.65,18509.0,126.6103,126.8793,126.573,126.7448,18509.0
2015-08-12 14:35:00,169.64,170.48,169.64,170.43,30770.0,126.7373,127.3649,126.7373,127.3276,30770.0
2015-08-12 14:40:00,170.39,170.79,170.33,170.78,40069.0,127.2977,127.5965,127.2528,127.589,40069.0
2015-08-12 14:45:00,170.82,171.04,170.62,170.94,28426.0,127.6189,127.7833,127.4695,127.7086,28426.0
2015-08-12 14:50:00,170.85,170.89,170.57,170.75,18338.0,127.6413,127.6712,127.4321,127.5666,18338.0
2015-08-12 14:55:00,170.71,171.05,170.67,170.88,32413.0,127.5367,127.7908,127.5069,127.6637,32413.0
2015-08-12 15:00:00,170.88,171.11,170.82,170.82,40892.0,127.6637,127.8356,127.6189,127.6189,40892.0
2015-08-12 15:05:00,170.81,170.81,170.33,170.5,22264.0,127.6114,127.6114,127.2528,127.3798,22264.0
2015-08-12 15:10:00,170.48,170.48,170.06,170.16,27277.0,127.3649,127.3649,127.0511,127.1258,27277.0
2015-08-12 15:15:00,170.18,170.44,170.04,170.39,40223.0,127.1408,127.335,127.0362,127.2977,40223.0
2015-08-12 15:20:00,170.41,170.7,170.34,170.58,46181.0,127.3126,127.5293,127.2603,127.4396,46181.0
2015-08-12 15:25:00,170.58,170.89,170.44,170.77,31950.0,127.4396,127.6712,127.335,127.5816,31950.0
2015-08-12 15:30:00,170.79,171.15,170.62,171.11,36112.0,127.5965,127.8655,127.4695,127.8356,36112.0
2015-08-12 15:35:00,171.08,171.19,170.48,170.48,35000.0,127.8132,127.8953,127.3649,127.3649,35000.0
2015-08-12 15:40:00,170.5,170.95,170.49,170.81,42749.0,127.3798,127.716,127.3724,127.6114,42749.0
2015-08-12 15:45:00,170.8,170.94,170.64,170.86,63489.0,127.604,127.7086,127.4844,127.6488,63489.0
2015-08-12 15:50:00,170.83,171.02,170.55,170.93,92771.0,127.6264,127.7683,127.4172,127.7011,92771.0
2015-08-12 15:55:00,170.91,171.09,170.51,170.62,257002.0,127.6862,127.8206,127.3873,127.4695,257002.0
2015-08-13 09:30:00,170.5,170.62,169.34,170.52,52204.0,127.9768,128.0668,127.1061,127.9918,52204.0
2015-08-13 09:35:00,170.2,170.34,168.7,168.96,28502.0,127.7516,127.8567,126.6257,126.8209,28502.0
2015-08-13 09:40:00,168.86,169.08,168.51,168.78,27090.0,126.7458,126.9109,126.4831,126.6857,27090.0
2015-08-13 09:45:00,168.77,168.91,168.03,168.52,36410.0,126.6782,126.7833,126.1228,126.4906,36410.0
2015-08-13 09:50:00,168.47,169.38,168.46,169.04,15295.0,126.4531,127.1361,126.4456,126.8809,15295.0
2015-08-13 09:55:00,169.2,169.21,168.59,168.65,12070.0,127.001,127.0085,126.5431,126.5882,12070.0
2015-08-13 10:00:00,168.54,169.04,168.22,168.89,26840.0,126.5056,126.8809,126.2654,126.7683,26840.0
2015-08-13 10:05:00,168.9,169.66,168.74,169.24,13352.0,126.7758,127.3463,126.6557,127.031,13352.0
2015-08-13 10:10:00,169.3,169.47,168.71,168.73,11314.0,127.0761,127.2037,126.6332,126.6482,11314.0
2015-08-13 10:15:00,168.82,168.9,168.22,168.57,22796.0,126.7158,126.7758,126.2654,126.5281,22796.0
2015-08-13 10:20:00,168.5,168.86,168.44,168.5,20233.0,126.4756,126.7458,126.4305,126.4756,20233.0
2015-08-13 10:25:00,168.55,169.13,168.46,169.07,10002.0,126.5131,126.9485,126.4456,126.9034,10002.0
2015-08-13 10:30:00,168.97,169.07,168.65,168.66,14496.0,126.8284,126.9034,126.5882,126.5957,14496.0
2015-08-13 10:35:00,168.71,169.74,168.71,169.64,22657.0,126.6332,127.4063,126.6332,127.3313,22657.0
2015-08-13 10:40:00,169.73,169.93,169.61,169.76,19210.0,127.3988,127.5489,127.3087,127.4213,19210.0
2015-08-13 10:45:00,169.71,170.0,169.66,169.97,8410.0,127.3838,127.6015,127.3463,127.579,8410.0
2015-08-13 10:50:00,169.89,170.06,169.73,169.89,20021.0,127.5189,127.6465,127.3988,127.5189,20021.0
2015-08-13 10:55:00,169.83,169.92,169.37,169.43,14904.0,127.4739,127.5414,127.1286,127.1736,14904.0
2015-08-13 11:00:00,169.38,169.58,168.97,169.2,13821.0,127.1361,127.2862,126.8284,127.001,13821.0
2015-08-13 11:05:00,169.2,169.66,168.99,169.57,78410.0,127.001,127.3463,126.8434,127.2787,78410.0
2015-08-13 11:10:00,169.51,169.67,169.13,169.58,18838.0,127.2337,127.3538,126.9485,127.2862,18838.0
2015-08-13 11:15:00,169.62,170.07,169.62,170.04,7604.0,127.3163,127.654,127.3163,127.6315,7604.0
2015-08-13 11:20:00,170.07,170.07,169.81,169.84,8578.0,127.654,127.654,127.4589,127.4814,8578.0
2015-08-13 11:25:00,169.78,170.01,169.64,169.84,15173.0,127.4363,127.609,127.3313,127.4814,15173.0
2015-08-13 11:30:00,169.78,170.21,169.67,170.17,7791.0,127.4363,127.7591,127.3538,127.7291,7791.0
2015-08-13 11:35:00,170.11,170.37,169.95,170.17,10080.0,127.684,127.8792,127.5639,127.7291,10080.0
2015-08-13 11:40:00,170.21,170.55,170.11,170.51,12754.0,127.7591,128.0143,127.684,127.9843,12754.0
2015-08-13 11:45:00,170.48,170.85,170.42,170.73,12255.0,127.9618,128.2395,127.9167,128.1494,12255.0
2015-08-13 11:50:00,170.59,170.75,170.24,170.5,13976.0,128.0443,128.1644,127.7816,127.9768,13976.0
2015-08-13 11:55:00,170.38,170.38,169.99,170.33,13763.0,127.8867,127.8867,127.594,127.8492,13763.0
2015-08-13 12:00:00,170.12,170.88,170.12,170.88,12199.0,127.6915,128.262,127.6915,128.262,12199.0
2015-08-13 12:05:00,170.88,170.93,170.42,170.48,15716.0,128.262,128.2995,127.9167,127.9618,15716.0
2015-08-13 12:10:00,170.46,170.71,170.37,170.65,5805.0,127.9468,128.1344,127.8792,128.0894,5805.0
2015-08-13 12:15:00,170.61,170.78,170.5,170.59,12711.0,128.0593,128.1869,127.9768,128.0443,12711.0
2015-08-13 12:20:00,170.52,170.77,170.45,170.74,9821.0,127.9918,128.1794,127.9392,128.1569,9821.0
2015-08-13 12:25:00,170.72,170.95,170.66,170.85,17590.0,128.1419,128.3145,128.0969,128.2395,17590.0
2015-08-13 12:30:00,170.85,170.99,170.8,170.81,9271.0,128.2395,128.3446,128.202,128.2095,9271.0
2015-08-13 12:35:00,170.97,170.97,170.62,170.63,3892.0,128.3296,128.3296,128.0668,128.0744,3892.0
2015-08-13 12:40:00,170.62,170.76,170.28,170.28,11657.0,128.0668,128.1719,127.8116,127.8116,11657.0
2015-08-13 12:45:00,170.27,170.49,170.21,170.48,9559.0,127.8041,127.9693,127.7591,127.9618,9559.0
2015-08-13 12:50:00,170.54,170.7,170.47,170.59,12395.0,128.0068,128.1269,127.9543,128.0443,12395.0
2015-08-13 12:55:00,170.56,170.74,170.44,170.47,10992.0,128.0218,128.1569,127.9317,127.9543,10992.0
2015-08-13 13:00:00,170.46,170.52,170.32,170.42,8549.0,127.9468,127.9918,127.8417,127.9167,8549.0
2015-08-13 13:05:00,170.52,170.79,170.5,170.71,4300.0,127.9918,128.1944,127.9768,128.1344,4300.0
2015-08-13 13:10:00,170.71,170.93,170.71,170.77,7000.0,128.1344,128.2995,128.1344,128.1794,7000.0
2015-08-13 13:15:00,170.7,170.74,170.23,170.33,7963.0,128.1269,128.1569,127.7741,127.8492,7963.0
2015-08-13 13:20:00,170.35,170.71,170.3,170.52,8100.0,127.8642,128.1344,127.8267,127.9918,8100.0
2015-08-13 13:25:00,170.52,170.62,170.38,170.53,7488.0,127.9918,128.0668,127.8867,127.9993,7488.0
2015-08-13 13:30:00,170.43,170.65,170.43,170.56,7956.0,127.9242,128.0894,127.9242,128.0218,7956.0
2015-08-13 13:35:00,170.5,170.5,170.15,170.41,11896.0,127.9768,127.9768,127.7141,127.9092,11896.0
2015-08-13 13:40:00,170.36,170.44,170.19,170.21,8827.0,127.8717,127.9317,127.7441,127.7591,8827.0
2015-08-13 13:45:00,170.33,170.45,170.21,170.27,7191.0,127.8492,127.9392,127.7591,127.8041,7191.0
2015-08-13 13:50:00,170.29,170.35,169.9,170.1,10672.0,127.8192,127.8642,127.5264,127.6765,10672.0
2015-08-13 13:55:00,170.09,170.18,169.98,170.15,15325.0,127.669,127.7366,127.5865,127.7141,15325.0
2015-08-13 14:00:00,170.1,170.33,170.0,170.16,12998.0,127.6765,127.8492,127.6015,127.7216,12998.0
2015-08-13 14:05:00,170.18,170.28,170.02,170.04,9095.0,127.7366,127.8116,127.6165,127.6315,9095.0
2015-08-13 14:10:00,170.05,170.23,170.04,170.23,9722.0,127.639,127.7741,127.6315,127.7741,9722.0
2015-08-13 14:15:00,170.26,170.34,170.09,170.14,8460.0,127.7966,127.8567,127.669,127.7066,8460.0
2015-08-13 14:20:00,170.09,170.27,170.09,170.21,10367.0,127.669,127.8041,127.669,127.7591,10367.0
2015-08-13 14:25:00,170.2,170.27,170.01,170.08,14917.0,127.7516,127.8041,127.609,127.6615,14917.0
2015-08-13 14:30:00,170.09,170.13,170.02,170.1,10034.0,127.669,127.6991,127.6165,127.6765,10034.0
2015-08-13 14:35:00,170.14,170.17,169.93,169.97,12591.0,127.7066,127.7291,127.5489,127.579,12591.0
2015-08-13 14:40:00,169.95,170.09,169.9,169.97,12571.0,127.5639,127.669,127.5264,127.579,12571.0
2015-08-13 14:45:00,169.97,170.09,169.86,170.05,8878.0,127.579,127.669,127.4964,127.639,8878.0
2015-08-13 14:50:00,170.05,170.1,169.97,170.0,24189.0,127.639,127.6765,127.579,127.6015,24189.0
2015-08-13 14:55:00,170.01,170.17,169.94,170.17,27428.0,127.609,127.7291,127.5564,127.7291,27428.0
2015-08-13 15:00:00,170.19,170.22,169.95,170.0,17866.0,127.7441,127.7666,127.5639,127.6015,17866.0
2015-08-13 15:05:00,170.0,170.01,169.75,169.75,18712.0,127.6015,127.609,127.4138,127.4138,18712.0
2015-08-13 15:10:00,169.73,169.84,169.51,169.78,12991.0,127.3988,127.4814,127.2337,127.4363,12991.0
2015-08-13 15:15:00,169.79,169.85,169.59,169.6,13322.0,127.4439,127.4889,127.2937,127.3012,13322.0
2015-08-13 15:20:00,169.54,169.55,169.22,169.31,18165.0,127.2562,127.2637,127.016,127.0836,18165.0
2015-08-13 15:25:00,169.33,169.34,169.14,169.15,12468.0,127.0986,127.1061,126.956,126.9635,12468.0
2015-08-13 15:30:00,169.15,169.15,168.64,168.76,25244.0,126.9635,126.9635,126.5807,126.6707,25244.0
2015-08-13 15:35:00,168.79,168.9,168.52,168.89,25773.0,126.6933,126.7758,126.4906,126.7683,25773.0
2015-08-13 15:40:00,168.81,168.91,168.51,168.58,29901.0,126.7083,126.7833,126.4831,126.5356,29901.0
2015-08-13 15:45:00,168.56,168.92,168.5,168.86,43048.0,126.5206,126.7908,126.4756,126.7458,43048.0
2015-08-13 15:50:00,168.87,168.88,168.57,168.86,47426.0,126.7533,126.7608,126.5281,126.7458,47426.0
2015-08-13 15:55:00,168.86,168.88,168.47,168.54,85508.0,126.7458,126.7608,126.4531,126.5056,85508.0
2015-08-14 09:30:00,168.09,169.29,168.09,168.8,52547.0,126.1678,127.0686,126.1678,126.7008,52547.0
2015-08-14 09:35:00,168.88,168.92,168.35,168.55,43125.0,126.7608,126.7908,126.363,126.5131,43125.0
2015-08-14 09:40:00,168.54,169.03,168.33,168.33,38860.0,126.5056,126.8734,126.348,126.348,38860.0
2015-08-14 09:45:00,168.31,168.72,168.02,168.02,39126.0,126.333,126.6407,126.1153,126.1153,39126.0
2015-08-14 09:50:00,168.08,169.09,167.91,168.98,15013.0,126.1603,126.9184,126.0327,126.8359,15013.0
2015-08-14 09:55:00,168.97,169.45,168.81,169.29,15284.0,126.8284,127.1886,126.7083,127.0686,15284.0
2015-08-14 10:00:00,169.34,169.63,169.19,169.46,42382.0,127.1061,127.3238,126.9935,127.1962,42382.0
2015-08-14 10:05:00,169.52,169.57,168.94,169.13,34945.0,127.2412,127.2787,126.8058,126.9485,34945.0
2015-08-14 10:10:00,169.16,169.29,168.59,168.91,86484.0,126.971,127.0686,126.5431,126.7833,86484.0
2015-08-14 10:15:00,168.88,169.14,168.54,168.56,70660.0,126.7608,126.956,126.5056,126.5206,70660.0
2015-08-14 10:20:00,168.67,168.67,167.78,167.81,44292.0,126.6032,126.6032,125.9352,125.9577,44292.0
2015-08-14 10:25:00,167.81,167.88,167.13,167.14,32644.0,125.9577,126.0102,125.4473,125.4548,32644.0
2015-08-14 10:30:00,167.22,167.78,167.13,167.62,33908.0,125.5148,125.9352,125.4473,125.8151,33908.0
2015-08-14 10:35:00,167.62,168.16,167.51,168.15,40781.0,125.8151,126.2204,125.7325,126.2129,40781.0
2015-08-14 10:40:00,168.09,168.4,168.07,168.3,23228.0,126.1678,126.4005,126.1528,126.3255,23228.0
2015-08-14 10:45:00,168.25,168.25,167.64,167.85,13852.0,126.2879,126.2879,125.8301,125.9877,13852.0
2015-08-14 10:50:00,167.85,168.13,167.75,167.76,13613.0,125.9877,126.1979,125.9126,125.9201,13613.0
2015-08-14 10:55:00,167.81,168.25,167.76,167.76,29271.0,125.9577,126.2879,125.9201,125.9201,29271.0
2015-08-14 11:00:00,167.76,168.17,167.66,167.78,20125.0,125.9201,126.2279,125.8451,125.9352,20125.0
2015-08-14 11:05:00,167.74,167.82,167.27,167.51,34447.0,125.9051,125.9652,125.5523,125.7325,34447.0
2015-08-14 11:10:00,167.41,167.62,167.23,167.23,25164.0,125.6574,125.8151,125.5223,125.5223,25164.0
2015-08-14 11:15:00,167.2,167.47,167.0,167.24,81985.0,125.4998,125.7025,125.3497,125.5298,81985.0
2015-08-14 11:20:00,167.25,167.7,167.25,167.68,49522.0,125.5373,125.8751,125.5373,125.8601,49522.0
2015-08-14 11:25:00,167.7,167.7,167.07,167.12,18431.0,125.8751,125.8751,125.4022,125.4398,18431.0
2015-08-14 11:30:00,167.13,167.13,166.71,166.92,64341.0,125.4473,125.4473,125.132,125.2896,64341.0
2015-08-14 11:35:00,166.88,167.14,166.66,167.13,23172.0,125.2596,125.4548,125.0945,125.4473,23172.0
2015-08-14 11:40:00,167.09,167.33,167.07,167.33,15390.0,125.4172,125.5974,125.4022,125.5974,15390.0
2015-08-14 11:45:00,167.32,167.37,166.94,166.94,17899.0,125.5899,125.6274,125.3047,125.3047,17899.0
2015-08-14 11:50:00,167.1,167.38,166.94,167.35,14673.0,125.4247,125.6349,125.3047,125.6124,14673.0
2015-08-14 11:55:00,167.38,167.65,167.32,167.54,21948.0,125.6349,125.8376,125.5899,125.755,21948.0
2015-08-14 12:00:00,167.64,168.09,167.54,167.95,18493.0,125.8301,126.1678,125.755,126.0628,18493.0
2015-08-14 12:05:00,167.99,167.99,167.56,167.57,12795.0,126.0928,126.0928,125.77,125.7775,12795.0
2015-08-14 12:10:00,167.56,167.64,167.19,167.43,8505.0,125.77,125.8301,125.4923,125.6724,8505.0
2015-08-14 12:15:00,167.51,167.51,167.24,167.28,18720.0,125.7325,125.7325,125.5298,125.5599,18720.0
2015-08-14 12:20:00,167.28,167.41,167.19,167.21,14924.0,125.5599,125.6574,125.4923,125.5073,14924.0
2015-08-14 12:25:00,167.27,167.63,167.21,167.63,5903.0,125.5523,125.8226,125.5073,125.8226,5903.0
2015-08-14 12:30:00,167.64,167.79,167.58,167.74,9496.0,125.8301,125.9427,125.785,125.9051,9496.0
2015-08-14 12:35:00,167.67,167.67,167.39,167.47,14789.0,125.8526,125.8526,125.6424,125.7025,14789.0
2015-08-14 12:40:00,167.35,167.65,167.35,167.64,15911.0,125.6124,125.8376,125.6124,125.8301,15911.0
2015-08-14 12:45:00,167.55,167.55,166.85,166.85,16078.0,125.7625,125.7625,125.2371,125.2371,16078.0
2015-08-14 12:50:00,166.84,166.96,166.76,166.9,14265.0,125.2296,125.3197,125.1695,125.2746,14265.0
2015-08-14 12:55:00,166.97,167.29,166.91,167.17,15923.0,125.3272,125.5674,125.2821,125.4773,15923.0
2015-08-14 13:00:00,167.27,167.33,167.08,167.33,14616.0,125.5523,125.5974,125.4097,125.5974,14616.0
2015-08-14 13:05:00,167.33,167.6,167.27,167.27,8078.0,125.5974,125.8,125.5523,125.5523,8078.0
2015-08-14 13:10:00,167.26,167.47,167.14,167.46,15242.0,125.5448,125.7025,125.4548,125.695,15242.0
2015-08-14 13:15:00,167.44,167.52,167.15,167.15,28868.0,125.6799,125.74,125.4623,125.4623,28868.0
2015-08-14 13:20:00,167.24,167.51,167.2,167.38,16013.0,125.5298,125.7325,125.4998,125.6349,16013.0
2015-08-14 13:25:00,167.3,167.46,167.28,167.45,20172.0,125.5749,125.695,125.5599,125.6875,20172.0
2015-08-14 13:30:00,167.45,167.58,167.41,167.48,26557.0,125.6875,125.785,125.6574,125.71,26557.0
2015-08-14 13:35:00,167.52,167.56,167.08,167.17,10806.0,125.74,125.77,125.4097,125.4773,10806.0
2015-08-14 13:40:00,167.17,167.28,167.1,167.14,11442.0,125.4773,125.5599,125.4247,125.4548,11442.0
2015-08-14 13:45:00,167.09,167.11,166.78,166.8,18743.0,125.4172,125.4323,125.1846,125.1996,18743.0
2015-08-14 13:50:00,166.84,167.01,166.8,166.96,16344.0,125.2296,125.3572,125.1996,125.3197,16344.0
2015-08-14 13:55:00,166.95,167.09,166.8,166.98,13653.0,125.3122,125.4172,125.1996,125.3347,13653.0
2015-08-14 14:00:00,167.03,167.07,166.86,167.0,29862.0,125.3722,125.4022,125.2446,125.3497,29862.0
2015-08-14 14:05:00,167.0,167.07,166.96,167.03,9397.0,125.3497,125.4022,125.3197,125.3722,9397.0
2015-08-14 14:10:00,167.07,167.48,167.04,167.42,12811.0,125.4022,125.71,125.3797,125.6649,12811.0
2015-08-14 14:15:00,167.41,167.41,167.04,167.13,10007.0,125.6574,125.6574,125.3797,125.4473,10007.0
2015-08-14 14:20:00,167.09,167.23,166.96,167.2,13635.0,125.4172,125.5223,125.3197,125.4998,13635.0
2015-08-14 14:25:00,167.25,167.29,167.13,167.22,9621.0,125.5373,125.5674,125.4473,125.5148,9621.0
2015-08-14 14:30:00,167.17,167.5,167.05,167.42,14193.0,125.4773,125.725,125.3872,125.6649,14193.0
2015-08-14 14:35:00,167.52,167.52,167.18,167.25,14700.0,125.74,125.74,125.4848,125.5373,14700.0
2015-08-14 14:40:00,167.26,167.56,167.21,167.46,15451.0,125.5448,125.77,125.5073,125.695,15451.0
2015-08-14 14:45:00,167.45,167.51,167.38,167.45,11179.0,125.6875,125.7325,125.6349,125.6875,11179.0
2015-08-14 14:50:00,167.45,167.54,167.29,167.36,41844.0,125.6875,125.755,125.5674,125.6199,41844.0
2015-08-14 14:55:00,167.36,167.47,167.22,167.41,14714.0,125.6199,125.7025,125.5148,125.6574,14714.0
2015-08-14 15:00:00,167.43,167.71,167.43,167.64,53687.0,125.6724,125.8826,125.6724,125.8301,53687.0
2015-08-14 15:05:00,167.64,167.79,167.63,167.77,18934.0,125.8301,125.9427,125.8226,125.9276,18934.0
2015-08-14 15:10:00,167.81,167.82,167.7,167.74,20179.0,125.9577,125.9652,125.8751,125.9051,20179.0
2015-08-14 15:15:00,167.74,167.94,167.71,167.91,13370.0,125.9051,126.0552,125.8826,126.0327,13370.0
2015-08-14 15:20:00,167.88,168.12,167.87,168.06,77927.0,126.0102,126.1904,126.0027,126.1453,77927.0
2015-08-14 15:25:00,168.08,168.08,167.8,167.88,29000.0,126.1603,126.1603,125.9502,126.0102,29000.0
2015-08-14 15:30:00,167.86,167.95,167.75,167.84,20703.0,125.9952,126.0628,125.9126,125.9802,20703.0
2015-08-14 15:35:00,167.84,168.14,167.82,168.04,35384.0,125.9802,126.2054,125.9652,126.1303,35384.0
2015-08-14 15:40:00,168.03,168.03,167.66,167.7,30415.0,126.1228,126.1228,125.8451,125.8751,30415.0
2015-08-14 15:45:00,167.69,168.09,167.61,167.96,36982.0,125.8676,126.1678,125.8076,126.0703,36982.0
2015-08-14 15:50:00,167.89,167.99,167.75,167.89,39102.0,126.0177,126.0928,125.9126,126.0177,39102.0
2015-08-14 15:55:00,167.86,167.93,167.56,167.8,155007.0,125.9952,126.0477,125.77,125.9502,155007.0
2015-08-17 09:30:00,167.05,167.71,166.0,167.63,63442.0,125.3872,125.8826,124.5991,125.8226,63442.0
2015-08-17 09:35:00,167.59,167.62,166.97,167.5,28268.0,125.7925,125.8151,125.3272,125.725,28268.0
2015-08-17 09:40:00,167.5,167.65,166.82,167.23,47585.0,125.725,125.8376,125.2146,125.5223,47585.0
2015-08-17 09:45:00,167.23,167.74,167.04,167.52,60995.0,125.5223,125.9051,125.3797,125.74,60995.0
2015-08-17 09:50:00,167.35,167.78,167.08,167.43,33612.0,125.6124,125.9352,125.4097,125.6724,33612.0
2015-08-17 09:55:00,167.56,167.75,167.37,167.57,13213.0,125.77,125.9126,125.6274,125.7775,13213.0
2015-08-17 10:00:00,167.57,167.79,167.28,167.67,30344.0,125.7775,125.9427,125.5599,125.8526,30344.0
2015-08-17 10:05:00,167.71,168.19,167.6,168.04,19299.0,125.8826,126.2429,125.8,126.1303,19299.0
2015-08-17 10:10:00,168.11,168.22,167.65,167.96,17081.0,126.1828,126.2654,125.8376,126.0703,17081.0
2015-08-17 10:15:00,167.93,168.54,167.92,168.43,17432.0,126.0477,126.5056,126.0402,126.423,17432.0
2015-08-17 10:20:00,168.53,168.54,168.28,168.29,16587.0,126.4981,126.5056,126.3105,126.318,16587.0
2015-08-17 10:25:00,168.29,168.61,168.27,168.5,17640.0,126.318,126.5581,126.3029,126.4756,17640.0
2015-08-17 10:30:00,168.51,168.52,168.28,168.41,20845.0,126.4831,126.4906,126.3105,126.408,20845.0
2015-08-17 10:35:00,168.37,168.54,168.19,168.21,12067.0,126.378,126.5056,126.2429,126.2579,12067.0
2015-08-17 10:40:00,168.2,168.36,168.11,168.36,20445.0,126.2504,126.3705,126.1828,126.3705,20445.0
2015-08-17 10:45:00,168.4,168.6,168.24,168.38,12445.0,126.4005,126.5506,126.2804,126.3855,12445.0
2015-08-17 10:50:00,168.48,168.57,168.35,168.51,24057.0,126.4606,126.5281,126.363,126.4831,24057.0
2015-08-17 10:55:00,168.5,168.91,168.46,168.91,48590.0,126.4756,126.7833,126.4456,126.7833,48590.0
2015-08-17 11:00:00,168.97,169.55,168.96,169.37,27777.0,126.8284,127.2637,126.8209,127.1286,27777.0
2015-08-17 11:05:00,169.37,169.49,169.22,169.49,18150.0,127.1286,127.2187,127.016,127.2187,18150.0
2015-08-17 11:10:00,169.52,169.59,169.4,169.58,31230.0,127.2412,127.2937,127.1511,127.2862,31230.0
2015-08-17 11:15:00,169.61,169.69,169.4,169.47,12414.0,127.3087,127.3688,127.1511,127.2037,12414.0
2015-08-17 11:20:00,169.49,169.49,169.13,169.14,20390.0,127.2187,127.2187,126.9485,126.956,20390.0
2015-08-17 11:25:00,169.0,169.14,169.0,169.04,11362.0,126.8509,126.956,126.8509,126.8809,11362.0
2015-08-17 11:30:00,169.01,169.16,168.95,169.13,11510.0,126.8584,126.971,126.8134,126.9485,11510.0
2015-08-17 11:35:00,169.13,169.33,169.06,169.26,22406.0,126.9485,127.0986,126.8959,127.046,22406.0
2015-08-17 11:40:00,169.2,169.26,169.08,169.1,7447.0,127.001,127.046,126.9109,126.9259,7447.0
2015-08-17 11:45:00,169.06,169.45,169.04,169.44,10435.0,126.8959,127.1886,126.8809,127.1811,10435.0
2015-08-17 11:50:00,169.5,169.5,169.0,169.02,18049.0,127.2262,127.2262,126.8509,126.8659,18049.0
2015-08-17 11:55:00,169.03,169.22,169.0,169.07,9544.0,126.8734,127.016,126.8509,126.9034,9544.0
2015-08-17 12:00:00,169.08,169.12,168.79,168.79,14307.0,126.9109,126.941,126.6933,126.6933,14307.0
2015-08-17 12:05:00,168.82,169.22,168.82,168.97,12858.0,126.7158,127.016,126.7158,126.8284,12858.0
2015-08-17 12:10:00,169.01,169.01,168.78,168.79,10786.0,126.8584,126.8584,126.6857,126.6933,10786.0
2015-08-17 12:15:00,168.76,168.82,168.62,168.66,9027.0,126.6707,126.7158,126.5657,126.5957,9027.0
2015-08-17 12:20:00,168.66,168.92,168.66,168.9,8524.0,126.5957,126.7908,126.5957,126.7758,8524.0
2015-08-17 12:25:00,168.9,169.11,168.8,168.85,22848.0,126.7758,126.9334,126.7008,126.7383,22848.0
2015-08-17 12:30:00,168.91,168.96,168.79,168.81,9646.0,126.7833,126.8209,126.6933,126.7083,9646.0
2015-08-17 12:35:00,168.87,168.96,168.85,168.9,11076.0,126.7533,126.8209,126.7383,126.7758,11076.0
2015-08-17 12:40:00,168.89,168.96,168.75,168.86,11325.0,126.7683,126.8209,126.6632,126.7458,11325.0
2015-08-17 12:45:00,168.88,169.0,168.81,168.99,5850.0,126.7608,126.8509,126.7083,126.8434,5850.0
2015-08-17 12:50:00,169.0,169.0,168.78,168.85,7086.0,126.8509,126.8509,126.6857,126.7383,7086.0
2015-08-17 12:55:00,168.94,169.15,168.9,169.11,8141.0,126.8058,126.9635,126.7758,126.9334,8141.0
2015-08-17 13:00:00,169.16,169.44,169.16,169.4,8269.0,126.971,127.1811,126.971,127.1511,8269.0
2015-08-17 13:05:00,169.45,169.48,169.18,169.38,9135.0,127.1886,127.2112,126.986,127.1361,9135.0
2015-08-17 13:10:00,169.29,169.34,169.22,169.24,5472.0,127.0686,127.1061,127.016,127.031,5472.0
2015-08-17 13:15:00,169.26,169.42,169.09,169.09,10864.0,127.046,127.1661,126.9184,126.9184,10864.0
2015-08-17 13:20:00,169.1,169.35,169.1,169.33,9377.0,126.9259,127.1136,126.9259,127.0986,9377.0
2015-08-17 13:25:00,169.34,169.42,169.17,169.42,13068.0,127.1061,127.1661,126.9785,127.1661,13068.0
2015-08-17 13:30:00,169.42,169.54,169.24,169.51,9568.0,127.1661,127.2562,127.031,127.2337,9568.0
2015-08-17 13:35:00,169.48,169.54,169.43,169.46,8811.0,127.2112,127.2562,127.1736,127.1962,8811.0
2015-08-17 13:40:00,169.47,169.51,169.31,169.31,9000.0,127.2037,127.2337,127.0836,127.0836,9000.0
2015-08-17 13:45:00,169.32,169.55,169.27,169.52,12494.0,127.0911,127.2637,127.0535,127.2412,12494.0
2015-08-17 13:50:00,169.49,169.74,169.43,169.65,21530.0,127.2187,127.4063,127.1736,127.3388,21530.0
2015-08-17 13:55:00,169.69,169.85,169.59,169.66,11468.0,127.3688,127.4889,127.2937,127.3463,11468.0
2015-08-17 14:00:00,169.66,169.76,169.6,169.66,8600.0,127.3463,127.4213,127.3012,127.3463,8600.0
2015-08-17 14:05:00,169.66,169.85,169.59,169.61,24240.0,127.3463,127.4889,127.2937,127.3087,24240.0
2015-08-17 14:10:00,169.59,169.8,169.48,169.6,19261.0,127.2937,127.4514,127.2112,127.3012,19261.0
2015-08-17 14:15:00,169.6,169.67,169.4,169.56,18222.0,127.3012,127.3538,127.1511,127.2712,18222.0
2015-08-17 14:20:00,169.59,169.71,169.5,169.59,10782.0,127.2937,127.3838,127.2262,127.2937,10782.0
2015-08-17 14:25:00,169.64,169.8,169.54,169.54,10700.0,127.3313,127.4514,127.2562,127.2562,10700.0
2015-08-17 14:30:00,169.58,169.81,169.58,169.61,13500.0,127.2862,127.4589,127.2862,127.3087,13500.0
2015-08-17 14:35:00,169.61,169.61,169.28,169.43,22941.0,127.3087,127.3087,127.061,127.1736,22941.0
2015-08-17 14:40:00,169.45,169.73,169.45,169.6,24971.0,127.1886,127.3988,127.1886,127.3012,24971.0
2015-08-17 14:45:00,169.59,169.73,169.59,169.67,11315.0,127.2937,127.3988,127.2937,127.3538,11315.0
2015-08-17 14:50:00,169.68,169.72,169.62,169.64,6364.0,127.3613,127.3913,127.3163,127.3313,6364.0
2015-08-17 14:55:00,169.65,169.78,169.64,169.77,13826.0,127.3388,127.4363,127.3313,127.4288,13826.0
2015-08-17 15:00:00,169.77,169.8,169.72,169.75,20113.0,127.4288,127.4514,127.3913,127.4138,20113.0
2015-08-17 15:05:00,169.75,169.82,169.66,169.75,20264.0,127.4138,127.4664,127.3463,127.4138,20264.0
2015-08-17 15:10:00,169.75,169.82,169.6,169.69,21676.0,127.4138,127.4664,127.3012,127.3688,21676.0
2015-08-17 15:15:00,169.69,169.71,169.51,169.59,15480.0,127.3688,127.3838,127.2337,127.2937,15480.0
2015-08-17 15:20:00,169.6,169.69,169.51,169.63,11177.0,127.3012,127.3688,127.2337,127.3238,11177.0
2015-08-17 15:25:00,169.62,169.69,169.39,169.62,25459.0,127.3163,127.3688,127.1436,127.3163,25459.0
2015-08-17 15:30:00,169.6,169.65,169.51,169.62,16269.0,127.3012,127.3388,127.2337,127.3163,16269.0
2015-08-17 15:35:00,169.61,169.75,169.32,169.32,22197.0,127.3087,127.4138,127.0911,127.0911,22197.0
2015-08-17 15:40:00,169.31,169.62,169.31,169.61,23174.0,127.0836,127.3163,127.0836,127.3087,23174.0
2015-08-17 15:45:00,169.58,169.66,169.41,169.51,27092.0,127.2862,127.3463,127.1586,127.2337,27092.0
2015-08-17 15:50:00,169.52,169.72,169.52,169.71,24229.0,127.2412,127.3913,127.2412,127.3838,24229.0
2015-08-17 15:55:00,169.71,169.89,169.68,169.79,119903.0,127.3838,127.5189,127.3613,127.4439,119903.0
2015-08-18 09:30:00,170.01,170.24,169.11,169.43,41679.0,127.609,127.7816,126.9334,127.1736,41679.0
2015-08-18 09:35:00,169.59,169.75,169.07,169.19,12537.0,127.2937,127.4138,126.9034,126.9935,12537.0
2015-08-18 09:40:00,169.18,169.59,168.65,169.16,30305.0,126.986,127.2937,126.5882,126.971,30305.0
2015-08-18 09:45:00,169.15,169.75,169.07,169.75,18835.0,126.9635,127.4138,126.9034,127.4138,18835.0
2015-08-18 09:50:00,169.75,169.77,169.21,169.34,28422.0,127.4138,127.4288,127.0085,127.1061,28422.0
2015-08-18 09:55:00,169.27,169.49,168.94,169.2,18124.0,127.0535,127.2187,126.8058,127.001,18124.0
2015-08-18 10:00:00,169.26,169.75,169.17,169.68,26796.0,127.046,127.4138,126.9785,127.3613,26796.0
2015-08-18 10:05:00,169.74,169.75,169.46,169.52,37512.0,127.4063,127.4138,127.1962,127.2412,37512.0
2015-08-18 10:10:00,169.48,169.64,169.2,169.61,17469.0,127.2112,127.3313,127.001,127.3087,17469.0
2015-08-18 10:15:00,169.63,169.68,169.1,169.22,17961.0,127.3238,127.3613,126.9259,127.016,17961.0
2015-08-18 10:20:00,169.19,169.33,168.83,168.83,28717.0,126.9935,127.0986,126.7233,126.7233,28717.0
2015-08-18 10:25:00,168.84,168.9,168.63,168.72,18751.0,126.7308,126.7758,126.5732,126.6407,18751.0
2015-08-18 10:30:00,168.75,168.83,168.61,168.61,18226.0,126.6632,126.7233,126.5581,126.5581,18226.0
2015-08-18 10:35:00,168.62,168.69,168.14,168.63,25829.0,126.5657,126.6182,126.2054,126.5732,25829.0
2015-08-18 10:40:00,168.69,168.96,168.68,168.81,11995.0,126.6182,126.8209,126.6107,126.7083,11995.0
2015-08-18 10:45:00,168.8,169.27,168.8,169.09,23821.0,126.7008,127.0535,126.7008,126.9184,23821.0
2015-08-18 10:50:00,169.11,169.24,168.92,169.24,13500.0,126.9334,127.031,126.7908,127.031,13500.0
2015-08-18 10:55:00,169.21,169.5,169.11,169.4,53083.0,127.0085,127.2262,126.9334,127.1511,53083.0
2015-08-18 11:00:00,169.38,169.41,168.84,168.93,18704.0,127.1361,127.1586,126.7308,126.7983,18704.0
2015-08-18 11:05:00,168.91,169.27,168.69,169.21,10099.0,126.7833,127.0535,126.6182,127.0085,10099.0
2015-08-18 11:10:00,169.16,169.3,168.95,169.18,26758.0,126.971,127.0761,126.8134,126.986,26758.0
2015-08-18 11:15:00,169.1,169.41,169.04,169.19,22890.0,126.9259,127.1586,126.8809,126.9935,22890.0
2015-08-18 11:20:00,169.14,169.15,168.64,168.68,14673.0,126.956,126.9635,126.5807,126.6107,14673.0
2015-08-18 11:25:00,168.7,168.7,168.31,168.31,12555.0,126.6257,126.6257,126.333,126.333,12555.0
2015-08-18 11:30:00,168.34,168.5,168.02,168.02,17138.0,126.3555,126.4756,126.1153,126.1153,17138.0
2015-08-18 11:35:00,168.04,168.48,168.04,168.39,24245.0,126.1303,126.4606,126.1303,126.393,24245.0
2015-08-18 11:40:00,168.39,168.55,168.18,168.22,16580.0,126.393,126.5131,126.2354,126.2654,16580.0
2015-08-18 11:45:00,168.23,168.23,168.04,168.16,10290.0,126.2729,126.2729,126.1303,126.2204,10290.0
2015-08-18 11:50:00,168.2,168.44,168.06,168.41,10938.0,126.2504,126.4305,126.1453,126.408,10938.0
2015-08-18 11:55:00,168.31,168.55,168.25,168.55,13800.0,126.333,126.5131,126.2879,126.5131,13800.0
2015-08-18 12:00:00,168.56,168.74,168.48,168.49,9442.0,126.5206,126.6557,126.4606,126.4681,9442.0
2015-08-18 12:05:00,168.61,168.67,168.49,168.57,12637.0,126.5581,126.6032,126.4681,126.5281,12637.0
2015-08-18 12:10:00,168.51,168.67,168.41,168.57,26115.0,126.4831,126.6032,126.408,126.5281,26115.0
2015-08-18 12:15:00,168.63,168.68,168.25,168.25,15614.0,126.5732,126.6107,126.2879,126.2879,15614.0
2015-08-18 12:20:00,168.25,168.4,168.11,168.29,18257.0,126.2879,126.4005,126.1828,126.318,18257.0
2015-08-18 12:25:00,168.29,168.6,168.29,168.43,19113.0,126.318,126.5506,126.318,126.423,19113.0
2015-08-18 12:30:00,168.43,168.52,168.21,168.32,15615.0,126.423,126.4906,126.2579,126.3405,15615.0
2015-08-18 12:35:00,168.37,168.48,168.23,168.46,5929.0,126.378,126.4606,126.2729,126.4456,5929.0
2015-08-18 12:40:00,168.44,168.45,168.13,168.2,9321.0,126.4305,126.4381,126.1979,126.2504,9321.0
2015-08-18 12:45:00,168.23,168.35,168.16,168.2,11816.0,126.2729,126.363,126.2204,126.2504,11816.0
2015-08-18 12:50:00,168.27,168.3,168.12,168.25,9466.0,126.3029,126.3255,126.1904,126.2879,9466.0
2015-08-18 12:55:00,168.21,168.24,167.6,167.68,19493.0,126.2579,126.2804,125.8,125.8601,19493.0
2015-08-18 13:00:00,167.68,167.96,167.53,167.77,18714.0,125.8601,126.0703,125.7475,125.9276,18714.0
2015-08-18 13:05:00,167.78,168.04,167.71,167.94,10839.0,125.9352,126.1303,125.8826,126.0552,10839.0
2015-08-18 13:10:00,167.92,167.99,167.8,167.8,8097.0,126.0402,126.0928,125.9502,125.9502,8097.0
2015-08-18 13:15:00,167.79,168.0,167.75,168.0,16538.0,125.9427,126.1003,125.9126,126.1003,16538.0
2015-08-18 13:20:00,168.0,168.03,167.84,167.99,14255.0,126.1003,126.1228,125.9802,126.0928,14255.0
2015-08-18 13:25:00,168.02,168.02,167.89,167.98,13490.0,126.1153,126.1153,126.0177,126.0853,13490.0
2015-08-18 13:30:00,167.98,167.98,167.66,167.7,11063.0,126.0853,126.0853,125.8451,125.8751,11063.0
2015-08-18 13:35:00,167.71,167.81,167.65,167.71,12706.0,125.8826,125.9577,125.8376,125.8826,12706.0
2015-08-18 13:40:00,167.69,167.85,167.62,167.72,14463.0,125.8676,125.9877,125.8151,125.8901,14463.0
2015-08-18 13:45:00,167.71,167.72,167.27,167.35,19177.0,125.8826,125.8901,125.5523,125.6124,19177.0
2015-08-18 13:50:00,167.26,167.53,167.1,167.33,22782.0,125.5448,125.7475,125.4247,125.5974,22782.0
2015-08-18 13:55:00,167.34,167.49,167.3,167.46,18112.0,125.6049,125.7175,125.5749,125.695,18112.0
2015-08-18 14:00:00,167.45,167.69,167.44,167.6,36277.0,125.6875,125.8676,125.6799,125.8,36277.0
2015-08-18 14:05:00,167.64,167.9,167.54,167.87,38826.0,125.8301,126.0252,125.755,126.0027,38826.0
2015-08-18 14:10:00,167.86,168.09,167.85,168.0,13004.0,125.9952,126.1678,125.9877,126.1003,13004.0
2015-08-18 14:15:00,167.97,167.97,167.7,167.87,11513.0,126.0778,126.0778,125.8751,126.0027,11513.0
2015-08-18 14:20:00,167.84,167.94,167.74,167.84,9770.0,125.9802,126.0552,125.9051,125.9802,9770.0
2015-08-18 14:25:00,167.83,167.88,167.75,167.75,8896.0,125.9727,126.0102,125.9126,125.9126,8896.0
2015-08-18 14:30:00,167.75,167.82,167.62,167.63,16265.0,125.9126,125.9652,125.8151,125.8226,16265.0
2015-08-18 14:35:00,167.59,167.76,167.53,167.67,12336.0,125.7925,125.9201,125.7475,125.8526,12336.0
2015-08-18 14:40:00,167.66,167.66,167.5,167.54,13736.0,125.8451,125.8451,125.725,125.755,13736.0
2015-08-18 14:45:00,167.59,167.77,167.56,167.69,18994.0,125.7925,125.9276,125.77,125.8676,18994.0
2015-08-18 14:50:00,167.69,167.72,167.41,167.56,15140.0,125.8676,125.8901,125.6574,125.77,15140.0
2015-08-18 14:55:00,167.56,167.65,167.42,167.5,11144.0,125.77,125.8376,125.6649,125.725,11144.0
2015-08-18 15:00:00,167.54,167.66,167.52,167.63,17763.0,125.755,125.8451,125.74,125.8226,17763.0
2015-08-18 15:05:00,167.63,167.76,167.61,167.7,29104.0,125.8226,125.9201,125.8076,125.8751,29104.0
2015-08-18 15:10:00,167.7,167.77,167.53,167.75,52089.0,125.8751,125.9276,125.7475,125.9126,52089.0
2015-08-18 15:15:00,167.75,167.78,167.61,167.67,29921.0,125.9126,125.9352,125.8076,125.8526,29921.0
2015-08-18 15:20:00,167.69,167.88,167.63,167.64,23389.0,125.8676,126.0102,125.8226,125.8301,23389.0
2015-08-18 15:25:00,167.63,167.82,167.54,167.8,25340.0,125.8226,125.9652,125.755,125.9502,25340.0
2015-08-18 15:30:00,167.81,167.81,167.65,167.69,23846.0,125.9577,125.9577,125.8376,125.8676,23846.0
2015-08-18 15:35:00,167.7,167.93,167.67,167.84,23208.0,125.8751,126.0477,125.8526,125.9802,23208.0
2015-08-18 15:40:00,167.83,167.91,167.77,167.83,28004.0,125.9727,126.0327,125.9276,125.9727,28004.0
2015-08-18 15:45:00,167.83,167.97,167.73,167.96,50696.0,125.9727,126.0778,125.8976,126.0703,50696.0
2015-08-18 15:50:00,167.96,167.96,167.73,167.73,43647.0,126.0703,126.0703,125.8976,125.8976,43647.0
2015-08-18 15:55:00,167.72,167.83,167.63,167.72,117331.0,125.8901,125.9727,125.8226,125.8901,117331.0
2015-08-19 09:30:00,166.82,167.72,165.25,165.52,83674.0,125.2146,125.8901,124.0361,124.2388,83674.0
2015-08-19 09:35:00,165.5,166.18,165.26,165.92,58041.0,124.2238,124.7342,124.0436,124.539,58041.0
2015-08-19 09:40:00,165.85,166.47,165.64,165.89,34229.0,124.4865,124.9519,124.3289,124.5165,34229.0
2015-08-19 09:45:00,165.83,165.93,165.44,165.45,59406.0,124.4715,124.5465,124.1788,124.1863,59406.0
2015-08-19 09:50:00,165.42,165.89,165.27,165.88,19532.0,124.1637,124.5165,124.0512,124.509,19532.0
2015-08-19 09:55:00,166.13,166.44,165.83,165.91,25240.0,124.6967,124.9294,124.4715,124.5315,25240.0
2015-08-19 10:00:00,165.92,167.1,165.55,166.62,26813.0,124.539,125.4247,124.2613,125.0645,26813.0
2015-08-19 10:05:00,166.56,167.15,166.55,166.56,30115.0,125.0194,125.4623,125.0119,125.0194,30115.0
2015-08-19 10:10:00,166.65,166.78,166.18,166.2,23916.0,125.087,125.1846,124.7342,124.7492,23916.0
2015-08-19 10:15:00,166.2,166.25,165.55,165.74,29490.0,124.7492,124.7867,124.2613,124.4039,29490.0
2015-08-19 10:20:00,165.78,165.83,165.46,165.83,17849.0,124.434,124.4715,124.1938,124.4715,17849.0
2015-08-19 10:25:00,165.83,165.86,165.6,165.61,11600.0,124.4715,124.494,124.2989,124.3064,11600.0
2015-08-19 10:30:00,165.6,165.62,165.43,165.53,17538.0,124.2989,124.3139,124.1712,124.2463,17538.0
2015-08-19 10:35:00,165.59,165.59,165.25,165.27,30010.0,124.2913,124.2913,124.0361,124.0512,30010.0
2015-08-19 10:40:00,165.27,165.38,165.11,165.28,23901.0,124.0512,124.1337,123.9311,124.0587,23901.0
2015-08-19 10:45:00,165.21,165.43,164.93,165.32,46581.0,124.0061,124.1712,123.796,124.0887,46581.0
2015-08-19 10:50:00,165.28,165.4,164.98,165.02,23754.0,124.0587,124.1487,123.8335,123.8635,23754.0
2015-08-19 10:55:00,165.06,165.16,164.8,165.03,33415.0,123.8935,123.9686,123.6984,123.871,33415.0
2015-08-19 11:00:00,165.1,165.46,165.1,165.26,47844.0,123.9236,124.1938,123.9236,124.0436,47844.0
2015-08-19 11:05:00,165.32,165.33,165.05,165.16,22776.0,124.0887,124.0962,123.886,123.9686,22776.0
2015-08-19 11:10:00,165.15,165.3,165.06,165.21,19428.0,123.9611,124.0737,123.8935,124.0061,19428.0
2015-08-19 11:15:00,165.21,165.48,165.05,165.2,36134.0,124.0061,124.2088,123.886,123.9986,36134.0
2015-08-19 11:20:00,165.19,165.4,165.15,165.19,38060.0,123.9911,124.1487,123.9611,123.9911,38060.0
2015-08-19 11:25:00,165.23,165.24,164.91,165.02,19173.0,124.0211,124.0286,123.7809,123.8635,19173.0
2015-08-19 11:30:00,164.94,165.16,164.8,165.06,15632.0,123.8035,123.9686,123.6984,123.8935,15632.0
2015-08-19 11:35:00,165.14,165.3,165.07,165.28,25865.0,123.9536,124.0737,123.901,124.0587,25865.0
2015-08-19 11:40:00,165.27,165.38,164.75,164.81,21633.0,124.0512,124.1337,123.6608,123.7059,21633.0
2015-08-19 11:45:00,164.76,164.96,164.45,164.55,28579.0,123.6683,123.8185,123.4357,123.5107,28579.0
2015-08-19 11:50:00,164.54,164.74,164.51,164.71,30492.0,123.5032,123.6533,123.4807,123.6308,30492.0
2015-08-19 11:55:00,164.73,165.03,164.61,164.81,23549.0,123.6458,123.871,123.5558,123.7059,23549.0
2015-08-19 12:00:00,164.79,164.95,164.69,164.81,18398.0,123.6909,123.811,123.6158,123.7059,18398.0
2015-08-19 12:05:00,164.79,165.25,164.74,165.18,27970.0,123.6909,124.0361,123.6533,123.9836,27970.0
2015-08-19 12:10:00,165.2,165.33,165.02,165.02,27334.0,123.9986,124.0962,123.8635,123.8635,27334.0
2015-08-19 12:15:00,164.98,165.0,164.66,164.73,13003.0,123.8335,123.8485,123.5933,123.6458,13003.0
2015-08-19 12:20:00,164.7,165.0,164.64,164.97,14011.0,123.6233,123.8485,123.5783,123.826,14011.0
2015-08-19 12:25:00,165.0,165.01,164.85,164.98,13025.0,123.8485,123.856,123.7359,123.8335,13025.0
2015-08-19 12:30:00,164.98,165.01,164.86,164.97,25908.0,123.8335,123.856,123.7434,123.826,25908.0
2015-08-19 12:35:00,164.97,165.26,164.96,165.24,14463.0,123.826,124.0436,123.8185,124.0286,14463.0
2015-08-19 12:40:00,165.28,165.48,165.24,165.31,17910.0,124.0587,124.2088,124.0286,124.0812,17910.0
2015-08-19 12:45:00,165.24,165.57,165.24,165.57,13451.0,124.0286,124.2763,124.0286,124.2763,13451.0
2015-08-19 12:50:00,165.62,165.8,165.51,165.76,22609.0,124.3139,124.449,124.2313,124.4189,22609.0
2015-08-19 12:55:00,165.69,165.69,165.27,165.49,12743.0,124.3664,124.3664,124.0512,124.2163,12743.0
2015-08-19 13:00:00,165.46,165.51,165.22,165.31,5130.0,124.1938,124.2313,124.0136,124.0812,5130.0
2015-08-19 13:05:00,165.27,165.7,165.27,165.64,19637.0,124.0512,124.3739,124.0512,124.3289,19637.0
2015-08-19 13:10:00,165.67,165.9,165.64,165.75,15336.0,124.3514,124.524,124.3289,124.4114,15336.0
2015-08-19 13:15:00,165.82,165.83,165.59,165.75,18311.0,124.464,124.4715,124.2913,124.4114,18311.0
2015-08-19 13:20:00,165.76,165.83,165.61,165.72,18111.0,124.4189,124.4715,124.3064,124.3889,18111.0
2015-08-19 13:25:00,165.73,165.76,165.25,165.26,11452.0,124.3964,124.4189,124.0361,124.0436,11452.0
2015-08-19 13:30:00,165.28,165.59,165.21,165.54,21581.0,124.0587,124.2913,124.0061,124.2538,21581.0
2015-08-19 13:35:00,165.57,165.68,165.23,165.58,75759.0,124.2763,124.3589,124.0211,124.2838,75759.0
2015-08-19 13:40:00,165.57,165.99,165.56,165.84,34598.0,124.2763,124.5916,124.2688,124.479,34598.0
2015-08-19 13:45:00,165.9,166.46,165.69,166.37,29759.0,124.524,124.9444,124.3664,124.8768,29759.0
2015-08-19 13:50:00,166.46,166.5,166.03,166.15,25915.0,124.9444,124.9744,124.6216,124.7117,25915.0
2015-08-19 13:55:00,166.14,166.25,165.89,165.92,33076.0,124.7042,124.7867,124.5165,124.539,33076.0
2015-08-19 14:00:00,165.86,166.63,165.79,166.52,43208.0,124.494,125.072,124.4415,124.9894,43208.0
2015-08-19 14:05:00,166.6,167.18,166.44,167.04,89091.0,125.0494,125.4848,124.9294,125.3797,89091.0
2015-08-19 14:10:00,167.1,167.56,167.1,167.16,57607.0,125.4247,125.77,125.4247,125.4698,57607.0
2015-08-19 14:15:00,167.07,167.18,166.51,166.74,35162.0,125.4022,125.4848,124.9819,125.1545,35162.0
2015-08-19 14:20:00,166.66,166.95,166.66,166.84,29032.0,125.0945,125.3122,125.0945,125.2296,29032.0
2015-08-19 14:25:00,166.84,166.92,166.4,166.43,20911.0,125.2296,125.2896,124.8993,124.9218,20911.0
2015-08-19 14:30:00,166.5,166.67,166.36,166.46,26882.0,124.9744,125.102,124.8693,124.9444,26882.0
2015-08-19 14:35:00,166.45,166.75,166.45,166.68,32191.0,124.9369,125.162,124.9369,125.1095,32191.0
2015-08-19 14:40:00,166.7,166.8,166.33,166.35,19876.0,125.1245,125.1996,124.8468,124.8618,19876.0
2015-08-19 14:45:00,166.4,166.51,166.2,166.47,26849.0,124.8993,124.9819,124.7492,124.9519,26849.0
2015-08-19 14:50:00,166.41,166.46,166.23,166.34,12746.0,124.9068,124.9444,124.7717,124.8543,12746.0
2015-08-19 14:55:00,166.33,166.33,165.87,165.94,27182.0,124.8468,124.8468,124.5015,124.5541,27182.0
2015-08-19 15:00:00,165.89,166.17,165.65,165.96,24069.0,124.5165,124.7267,124.3364,124.5691,24069.0
2015-08-19 15:05:00,166.0,166.37,165.94,166.35,20285.0,124.5991,124.8768,124.5541,124.8618,20285.0
2015-08-19 15:10:00,166.33,166.65,166.25,166.6,20394.0,124.8468,125.087,124.7867,125.0494,20394.0
2015-08-19 15:15:00,166.57,166.57,166.02,166.53,26521.0,125.0269,125.0269,124.6141,124.9969,26521.0
2015-08-19 15:20:00,166.45,166.86,166.39,166.78,19808.0,124.9369,125.2446,124.8918,125.1846,19808.0
2015-08-19 15:25:00,166.78,166.88,166.57,166.73,22872.0,125.1846,125.2596,125.0269,125.147,22872.0
2015-08-19 15:30:00,166.74,166.99,166.58,166.91,31522.0,125.1545,125.3422,125.0344,125.2821,31522.0
2015-08-19 15:35:00,166.86,166.86,166.51,166.63,33670.0,125.2446,125.2446,124.9819,125.072,33670.0
2015-08-19 15:40:00,166.61,167.12,166.58,167.04,35348.0,125.057,125.4398,125.0344,125.3797,35348.0
2015-08-19 15:45:00,167.06,167.4,167.0,167.32,49038.0,125.3947,125.6499,125.3497,125.5899,49038.0
2015-08-19 15:50:00,167.28,167.28,167.01,167.24,70166.0,125.5599,125.5599,125.3572,125.5298,70166.0
2015-08-19 15:55:00,167.24,167.25,166.57,166.74,190342.0,125.5298,125.5373,125.0269,125.1545,190342.0
2015-08-20 09:30:00,164.43,164.91,163.38,164.3,108339.0,123.4207,123.7809,122.6325,123.3231,108339.0
2015-08-20 09:35:00,164.32,165.42,164.23,165.32,21514.0,123.3381,124.1637,123.2705,124.0887,21514.0
2015-08-20 09:40:00,165.5,165.5,164.69,164.74,37250.0,124.2238,124.2238,123.6158,123.6533,37250.0
2015-08-20 09:45:00,164.75,165.04,164.11,164.32,35793.0,123.6608,123.8785,123.1805,123.3381,35793.0
2015-08-20 09:50:00,164.28,164.43,164.05,164.16,33126.0,123.3081,123.4207,123.1354,123.218,33126.0
2015-08-20 09:55:00,164.31,164.9,164.15,164.4,37924.0,123.3306,123.7734,123.2105,123.3981,37924.0
2015-08-20 10:00:00,164.53,164.85,163.82,163.93,38935.0,123.4957,123.7359,122.9628,123.0454,38935.0
2015-08-20 10:05:00,163.85,164.6,163.75,164.32,45527.0,122.9853,123.5483,122.9102,123.3381,45527.0
2015-08-20 10:10:00,164.23,164.47,163.76,164.25,30095.0,123.2705,123.4507,122.9178,123.2855,30095.0
2015-08-20 10:15:00,164.05,164.1,163.5,163.65,43851.0,123.1354,123.173,122.7226,122.8352,43851.0
2015-08-20 10:20:00,163.65,163.81,163.42,163.66,46015.0,122.8352,122.9553,122.6626,122.8427,46015.0
2015-08-20 10:25:00,163.61,163.98,163.49,163.88,39488.0,122.8052,123.0829,122.7151,123.0078,39488.0
2015-08-20 10:30:00,163.91,164.12,163.62,163.93,31132.0,123.0303,123.188,122.8127,123.0454,31132.0
2015-08-20 10:35:00,163.93,164.38,163.76,164.31,46532.0,123.0454,123.3831,122.9178,123.3306,46532.0
2015-08-20 10:40:00,164.25,164.44,164.04,164.44,21957.0,123.2855,123.4282,123.1279,123.4282,21957.0
2015-08-20 10:45:00,164.48,164.84,164.37,164.7,26808.0,123.4582,123.7284,123.3756,123.6233,26808.0
2015-08-20 10:50:00,164.61,164.86,164.45,164.8,31539.0,123.5558,123.7434,123.4357,123.6984,31539.0
2015-08-20 10:55:00,164.74,164.74,164.22,164.47,24968.0,123.6533,123.6533,123.263,123.4507,24968.0
2015-08-20 11:00:00,164.45,164.92,164.38,164.79,21167.0,123.4357,123.7884,123.3831,123.6909,21167.0
2015-08-20 11:05:00,164.9,164.94,164.56,164.64,44526.0,123.7734,123.8035,123.5182,123.5783,44526.0
2015-08-20 11:10:00,164.6,164.67,164.4,164.67,25815.0,123.5483,123.6008,123.3981,123.6008,25815.0
2015-08-20 11:15:00,164.63,164.9,164.52,164.53,27352.0,123.5708,123.7734,123.4882,123.4957,27352.0
2015-08-20 11:20:00,164.56,164.77,164.51,164.71,25662.0,123.5182,123.6759,123.4807,123.6308,25662.0
2015-08-20 11:25:00,164.9,165.13,164.84,164.89,32529.0,123.7734,123.9461,123.7284,123.7659,32529.0
2015-08-20 11:30:00,164.93,164.99,164.5,164.69,18057.0,123.796,123.841,123.4732,123.6158,18057.0
2015-08-20 11:35:00,164.69,164.89,164.56,164.83,15958.0,123.6158,123.7659,123.5182,123.7209,15958.0
2015-08-20 11:40:00,164.91,164.91,164.69,164.82,14771.0,123.7809,123.7809,123.6158,123.7134,14771.0
2015-08-20 11:45:00,164.84,165.0,164.71,164.82,23795.0,123.7284,123.8485,123.6308,123.7134,23795.0
2015-08-20 11:50:00,164.82,164.85,164.43,164.43,19526.0,123.7134,123.7359,123.4207,123.4207,19526.0
2015-08-20 11:55:00,164.4,164.99,164.35,164.85,9906.0,123.3981,123.841,123.3606,123.7359,9906.0
2015-08-20 12:00:00,164.88,164.95,164.42,164.43,10219.0,123.7584,123.811,123.4131,123.4207,10219.0
2015-08-20 12:05:00,164.45,164.71,164.38,164.71,8231.0,123.4357,123.6308,123.3831,123.6308,8231.0
2015-08-20 12:10:00,164.67,164.67,164.25,164.25,8581.0,123.6008,123.6008,123.2855,123.2855,8581.0
2015-08-20 12:15:00,164.25,164.29,163.98,164.22,10056.0,123.2855,123.3156,123.0829,123.263,10056.0
2015-08-20 12:20:00,164.21,164.21,163.7,163.88,15430.0,123.2555,123.2555,122.8727,123.0078,15430.0
2015-08-20 12:25:00,163.74,163.88,163.61,163.81,10630.0,122.9027,123.0078,122.8052,122.9553,10630.0
2015-08-20 12:30:00,163.85,164.18,163.84,163.91,18431.0,122.9853,123.233,122.9778,123.0303,18431.0
2015-08-20 12:35:00,163.95,164.21,163.83,164.13,11442.0,123.0604,123.2555,122.9703,123.1955,11442.0
2015-08-20 12:40:00,164.12,164.17,163.91,163.99,10388.0,123.188,123.2255,123.0303,123.0904,10388.0
2015-08-20 12:45:00,163.98,163.98,163.4,163.58,35255.0,123.0829,123.0829,122.6475,122.7826,35255.0
2015-08-20 12:50:00,163.59,163.6,163.36,163.38,17570.0,122.7902,122.7977,122.6175,122.6325,17570.0
2015-08-20 12:55:00,163.38,163.38,163.11,163.15,23518.0,122.6325,122.6325,122.4299,122.4599,23518.0
2015-08-20 13:00:00,163.19,163.25,162.75,162.92,40863.0,122.4899,122.5349,122.1597,122.2873,40863.0
2015-08-20 13:05:00,162.92,163.0,162.63,162.8,13359.0,122.2873,122.3473,122.0696,122.1972,13359.0
2015-08-20 13:10:00,162.78,163.0,162.69,162.93,22252.0,122.1822,122.3473,122.1146,122.2948,22252.0
2015-08-20 13:15:00,162.87,163.28,162.77,163.27,13896.0,122.2497,122.5575,122.1747,122.55,13896.0
2015-08-20 13:20:00,163.29,163.46,163.15,163.31,19783.0,122.565,122.6926,122.4599,122.58,19783.0
2015-08-20 13:25:00,163.3,163.53,163.14,163.46,14516.0,122.5725,122.7451,122.4524,122.6926,14516.0
2015-08-20 13:30:00,163.45,163.58,163.29,163.39,8166.0,122.6851,122.7826,122.565,122.64,8166.0
2015-08-20 13:35:00,163.38,163.48,163.21,163.36,8090.0,122.6325,122.7076,122.5049,122.6175,8090.0
2015-08-20 13:40:00,163.35,163.37,163.12,163.29,18867.0,122.61,122.625,122.4374,122.565,18867.0
2015-08-20 13:45:00,163.28,163.54,163.22,163.54,12356.0,122.5575,122.7526,122.5124,122.7526,12356.0
2015-08-20 13:50:00,163.51,163.81,163.51,163.72,21110.0,122.7301,122.9553,122.7301,122.8877,21110.0
2015-08-20 13:55:00,163.71,163.74,163.39,163.5,27543.0,122.8802,122.9027,122.64,122.7226,27543.0
2015-08-20 14:00:00,163.52,163.52,163.13,163.17,9925.0,122.7376,122.7376,122.4449,122.4749,9925.0
2015-08-20 14:05:00,163.13,163.23,162.87,162.95,30123.0,122.4449,122.5199,122.2497,122.3098,30123.0
2015-08-20 14:10:00,162.92,163.11,162.8,162.82,22390.0,122.2873,122.4299,122.1972,122.2122,22390.0
2015-08-20 14:15:00,162.86,163.02,162.73,162.96,25276.0,122.2422,122.3623,122.1446,122.3173,25276.0
2015-08-20 14:20:00,162.89,163.27,162.88,163.14,12802.0,122.2647,122.55,122.2572,122.4524,12802.0
2015-08-20 14:25:00,163.13,163.19,162.87,162.88,38403.0,122.4449,122.4899,122.2497,122.2572,38403.0
2015-08-20 14:30:00,162.88,162.9,162.45,162.45,28991.0,122.2572,122.2722,121.9345,121.9345,28991.0
2015-08-20 14:35:00,162.45,162.74,162.39,162.7,14669.0,121.9345,122.1521,121.8894,122.1221,14669.0
2015-08-20 14:40:00,162.71,162.94,162.36,162.87,37894.0,122.1296,122.3023,121.8669,122.2497,37894.0
2015-08-20 14:45:00,162.86,162.86,162.52,162.58,18637.0,122.2422,122.2422,121.987,122.032,18637.0
2015-08-20 14:50:00,162.54,163.01,162.54,162.77,20848.0,122.002,122.3548,122.002,122.1747,20848.0
2015-08-20 14:55:00,162.81,162.9,162.5,162.75,15799.0,122.2047,122.2722,121.972,122.1597,15799.0
2015-08-20 15:00:00,162.76,162.87,162.63,162.8,23765.0,122.1672,122.2497,122.0696,122.1972,23765.0
2015-08-20 15:05:00,162.77,162.81,162.62,162.81,26777.0,122.1747,122.2047,122.0621,122.2047,26777.0
2015-08-20 15:10:00,162.8,162.89,162.55,162.66,34718.0,122.1972,122.2647,122.0095,122.0921,34718.0
2015-08-20 15:15:00,162.67,162.68,162.3,162.46,43468.0,122.0996,122.1071,121.8219,121.942,43468.0
2015-08-20 15:20:00,162.39,162.55,162.26,162.32,41778.0,121.8894,122.0095,121.7919,121.8369,41778.0
2015-08-20 15:25:00,162.35,162.47,162.12,162.35,56580.0,121.8594,121.9495,121.6868,121.8594,56580.0
2015-08-20 15:30:00,162.34,162.66,162.28,162.49,46562.0,121.8519,122.0921,121.8069,121.9645,46562.0
2015-08-20 15:35:00,162.48,162.62,162.25,162.32,64060.0,121.957,122.0621,121.7844,121.8369,64060.0
2015-08-20 15:40:00,162.3,162.45,162.17,162.44,76480.0,121.8219,121.9345,121.7243,121.927,76480.0
2015-08-20 15:45:00,162.42,162.45,162.21,162.38,80417.0,121.912,121.9345,121.7543,121.8819,80417.0
2015-08-20 15:50:00,162.37,162.38,161.48,161.55,142320.0,121.8744,121.8819,121.2064,121.2589,142320.0
2015-08-20 15:55:00,161.54,161.69,161.03,161.15,243961.0,121.2514,121.364,120.8686,120.9587,243961.0
2015-08-21 09:30:00,159.05,159.88,158.52,159.5,392418.0,119.3824,120.0054,118.9846,119.7202,392418.0
2015-08-21 09:35:00,159.24,161.22,159.03,161.22,89479.0,119.5251,121.0112,119.3674,121.0112,89479.0
2015-08-21 09:40:00,161.22,161.59,160.91,161.45,56128.0,121.0112,121.289,120.7786,121.1839,56128.0
2015-08-21 09:45:00,161.4,161.93,160.3,161.79,80566.0,121.1463,121.5442,120.3207,121.4391,80566.0
2015-08-21 09:50:00,161.74,162.59,161.3,162.54,71835.0,121.4015,122.0396,121.0713,122.002,71835.0
2015-08-21 09:55:00,162.45,162.48,162.09,162.38,41406.0,121.9345,121.957,121.6643,121.8819,41406.0
2015-08-21 10:00:00,162.4,163.86,162.26,163.72,86274.0,121.8969,122.9928,121.7919,122.8877,86274.0
2015-08-21 10:05:00,163.72,163.92,162.83,162.96,62569.0,122.8877,123.0378,122.2197,122.3173,62569.0
2015-08-21 10:10:00,162.94,162.94,161.2,161.35,87142.0,122.3023,122.3023,120.9962,121.1088,87142.0
2015-08-21 10:15:00,161.51,161.77,161.36,161.64,26439.0,121.2289,121.4241,121.1163,121.3265,26439.0
2015-08-21 10:20:00,161.63,162.46,161.44,162.03,47052.0,121.319,121.942,121.1764,121.6192,47052.0
2015-08-21 10:25:00,161.96,162.08,161.4,161.43,70712.0,121.5667,121.6568,121.1463,121.1689,70712.0
2015-08-21 10:30:00,161.42,161.68,160.51,160.56,53945.0,121.1614,121.3565,120.4783,120.5158,53945.0
2015-08-21 10:35:00,160.54,160.57,159.45,159.8,95338.0,120.5008,120.5233,119.6827,119.9454,95338.0
2015-08-21 10:40:00,159.75,160.6,159.69,159.98,85422.0,119.9079,120.5459,119.8628,120.0805,85422.0
2015-08-21 10:45:00,159.98,160.15,159.61,159.71,31433.0,120.0805,120.2081,119.8028,119.8778,31433.0
2015-08-21 10:50:00,159.71,160.07,159.31,159.95,43291.0,119.8778,120.1481,119.5776,120.058,43291.0
2015-08-21 10:55:00,159.93,160.06,159.24,159.6,33754.0,120.043,120.1405,119.5251,119.7953,33754.0
2015-08-21 11:00:00,159.59,159.78,159.0,159.11,28150.0,119.7878,119.9304,119.3449,119.4275,28150.0
2015-08-21 11:05:00,159.06,159.24,158.59,158.84,52298.0,119.3899,119.5251,119.0372,119.2248,52298.0
2015-08-21 11:10:00,158.83,158.83,157.54,158.3,81704.0,119.2173,119.2173,118.249,118.8195,81704.0
2015-08-21 11:15:00,158.31,159.39,158.21,159.38,36481.0,118.827,119.6376,118.7519,119.6301,36481.0
2015-08-21 11:20:00,159.37,159.58,158.88,159.0,62144.0,119.6226,119.7803,119.2548,119.3449,62144.0
2015-08-21 11:25:00,158.96,159.58,158.77,159.23,41993.0,119.3149,119.7803,119.1723,119.5175,41993.0
2015-08-21 11:30:00,159.23,159.43,158.95,159.19,75279.0,119.5175,119.6677,119.3074,119.4875,75279.0
2015-08-21 11:35:00,159.06,159.44,158.86,159.13,52527.0,119.3899,119.6752,119.2398,119.4425,52527.0
2015-08-21 11:40:00,159.23,159.65,158.87,159.52,22476.0,119.5175,119.8328,119.2473,119.7352,22476.0
2015-08-21 11:45:00,159.46,160.22,159.44,160.21,46522.0,119.6902,120.2606,119.6752,120.2531,46522.0
2015-08-21 11:50:00,160.12,160.58,159.9,160.27,22893.0,120.1856,120.5309,120.0204,120.2982,22893.0
2015-08-21 11:55:00,160.32,160.73,160.28,160.62,43877.0,120.3357,120.6434,120.3057,120.5609,43877.0
2015-08-21 12:00:00,160.52,160.89,160.25,160.84,24135.0,120.4858,120.7635,120.2832,120.726,24135.0
2015-08-21 12:05:00,160.86,161.26,160.71,161.15,58466.0,120.741,121.0413,120.6284,120.9587,58466.0
2015-08-21 12:10:00,161.22,161.26,160.25,160.26,38695.0,121.0112,121.0413,120.2832,120.2907,38695.0
2015-08-21 12:15:00,160.28,160.36,160.0,160.06,23492.0,120.3057,120.3657,120.0955,120.1405,23492.0
2015-08-21 12:20:00,160.11,160.29,159.76,159.82,27225.0,120.1781,120.3132,119.9154,119.9604,27225.0
2015-08-21 12:25:00,159.96,160.29,159.89,159.92,18173.0,120.0655,120.3132,120.0129,120.0355,18173.0
2015-08-21 12:30:00,160.1,160.22,159.79,159.89,90442.0,120.1706,120.2606,119.9379,120.0129,90442.0
2015-08-21 12:35:00,159.9,159.95,159.48,159.51,28290.0,120.0204,120.058,119.7052,119.7277,28290.0
2015-08-21 12:40:00,159.46,159.46,158.66,158.92,34745.0,119.6902,119.6902,119.0897,119.2849,34745.0
2015-08-21 12:45:00,158.93,159.16,158.54,159.02,23900.0,119.2924,119.465,118.9996,119.3599,23900.0
2015-08-21 12:50:00,159.03,159.1,158.33,158.62,32734.0,119.3674,119.42,118.842,119.0597,32734.0
2015-08-21 12:55:00,158.63,158.65,158.14,158.16,36252.0,119.0672,119.0822,118.6994,118.7144,36252.0
2015-08-21 13:00:00,158.11,158.69,157.92,158.21,41490.0,118.6769,119.1122,118.5343,118.7519,41490.0
2015-08-21 13:05:00,158.23,158.6,157.94,158.47,17754.0,118.767,119.0447,118.5493,118.9471,17754.0
2015-08-21 13:10:00,158.46,159.02,158.41,158.94,26490.0,118.9396,119.3599,118.9021,119.2999,26490.0
2015-08-21 13:15:00,158.94,159.0,158.55,158.66,22924.0,119.2999,119.3449,119.0071,119.0897,22924.0
2015-08-21 13:20:00,158.69,159.07,158.6,158.91,14872.0,119.1122,119.3975,119.0447,119.2774,14872.0
2015-08-21 13:25:00,158.81,159.42,158.72,159.41,20124.0,119.2023,119.6602,119.1347,119.6527,20124.0
2015-08-21 13:30:00,159.47,159.51,158.79,159.03,27653.0,119.6977,119.7277,119.1873,119.3674,27653.0
2015-08-21 13:35:00,159.03,159.42,158.87,159.26,18478.0,119.3674,119.6602,119.2473,119.5401,18478.0
2015-08-21 13:40:00,159.25,159.83,159.12,159.62,22370.0,119.5326,119.9679,119.435,119.8103,22370.0
2015-08-21 13:45:00,159.59,159.63,158.75,159.3,23193.0,119.7878,119.8178,119.1573,119.5701,23193.0
2015-08-21 13:50:00,159.36,159.75,158.87,159.56,56205.0,119.6151,119.9079,119.2473,119.7652,56205.0
2015-08-21 13:55:00,159.55,160.09,159.55,159.94,58212.0,119.7577,120.1631,119.7577,120.0505,58212.0
2015-08-21 14:00:00,159.98,160.17,159.78,160.03,63946.0,120.0805,120.2231,119.9304,120.118,63946.0
2015-08-21 14:05:00,160.07,160.19,159.74,160.09,39033.0,120.1481,120.2381,119.9004,120.1631,39033.0
2015-08-21 14:10:00,160.06,160.06,159.44,159.54,38314.0,120.1405,120.1405,119.6752,119.7502,38314.0
2015-08-21 14:15:00,159.6,159.88,159.0,159.17,22293.0,119.7953,120.0054,119.3449,119.4725,22293.0
2015-08-21 14:20:00,159.24,159.48,158.91,158.94,16857.0,119.5251,119.7052,119.2774,119.2999,16857.0
2015-08-21 14:25:00,158.98,159.08,158.73,158.91,25995.0,119.3299,119.405,119.1423,119.2774,25995.0
2015-08-21 14:30:00,158.96,159.51,158.84,158.99,24905.0,119.3149,119.7277,119.2248,119.3374,24905.0
2015-08-21 14:35:00,158.94,158.94,158.16,158.29,47539.0,119.2999,119.2999,118.7144,118.812,47539.0
2015-08-21 14:40:00,158.36,158.4,157.85,158.05,31135.0,118.8645,118.8946,118.4817,118.6318,31135.0
2015-08-21 14:45:00,158.0,158.09,157.57,157.58,35590.0,118.5943,118.6619,118.2716,118.2791,35590.0
2015-08-21 14:50:00,157.63,157.86,157.23,157.65,53999.0,118.3166,118.4892,118.0164,118.3316,53999.0
2015-08-21 14:55:00,157.64,158.15,157.6,157.85,38646.0,118.3241,118.7069,118.2941,118.4817,38646.0
2015-08-21 15:00:00,157.72,158.22,157.57,158.11,33023.0,118.3841,118.7594,118.2716,118.6769,33023.0
2015-08-21 15:05:00,158.13,158.15,157.51,157.54,38762.0,118.6919,118.7069,118.2265,118.249,38762.0
2015-08-21 15:10:00,157.57,157.58,157.0,157.11,73726.0,118.2716,118.2791,117.8437,117.9263,73726.0
2015-08-21 15:15:00,157.11,157.58,156.52,157.54,58344.0,117.9263,118.2791,117.4834,118.249,58344.0
2015-08-21 15:20:00,157.58,157.69,157.05,157.35,53180.0,118.2791,118.3616,117.8812,118.1064,53180.0
2015-08-21 15:25:00,157.35,157.44,156.81,156.92,64480.0,118.1064,118.174,117.7011,117.7837,64480.0
2015-08-21 15:30:00,156.93,157.04,156.51,156.65,76819.0,117.7912,117.8737,117.4759,117.581,76819.0
2015-08-21 15:35:00,156.67,156.93,156.15,156.37,126846.0,117.596,117.7912,117.2057,117.3708,126846.0
2015-08-21 15:40:00,156.35,156.91,156.29,156.85,102910.0,117.3558,117.7762,117.3108,117.7311,102910.0
2015-08-21 15:45:00,156.73,157.26,156.54,157.07,125203.0,117.6411,118.0389,117.4984,117.8963,125203.0
2015-08-21 15:50:00,157.02,157.03,155.86,156.05,203726.0,117.8587,117.8662,116.988,117.1307,203726.0
2015-08-21 15:55:00,156.04,156.21,155.19,155.19,436183.0,117.1231,117.2507,116.4851,116.4851,436183.0
2015-08-24 09:30:00,145.37,146.0,140.0,140.02,375751.0,109.1143,109.5872,105.0836,105.0986,375751.0
2015-08-24 09:35:00,140.01,145.68,140.01,145.32,181078.0,105.0911,109.347,105.0911,109.0767,181078.0
2015-08-24 09:40:00,145.43,148.01,145.18,147.67,210520.0,109.1593,111.0959,108.9717,110.8406,210520.0
2015-08-24 09:45:00,147.78,148.04,145.99,146.08,141406.0,110.9232,111.1184,109.5796,109.6472,141406.0
2015-08-24 09:50:00,146.38,147.44,145.81,145.81,132941.0,109.8724,110.668,109.4445,109.4445,132941.0
2015-08-24 09:55:00,146.21,147.32,145.01,146.36,95271.0,109.7448,110.5779,108.8441,109.8574,95271.0
2015-08-24 10:00:00,146.39,147.91,145.24,147.87,97548.0,109.8799,111.0208,109.0167,110.9908,97548.0
2015-08-24 10:05:00,147.91,148.31,147.01,147.8,79779.0,111.0208,111.321,110.3453,110.9382,79779.0
2015-08-24 10:10:00,147.8,148.63,146.64,147.35,119400.0,110.9382,111.5612,110.0675,110.6005,119400.0
2015-08-24 10:15:00,147.23,148.5,147.0,147.15,115388.0,110.5104,111.4636,110.3377,110.4503,115388.0
2015-08-24 10:20:00,147.14,148.98,147.0,148.93,136490.0,110.4428,111.8239,110.3377,111.7864,136490.0
2015-08-24 10:25:00,148.98,150.0,148.55,149.69,198279.0,111.8239,112.5895,111.5012,112.3569,198279.0
2015-08-24 10:30:00,149.54,150.32,149.11,149.25,219966.0,112.2443,112.8297,111.9215,112.0266,219966.0
2015-08-24 10:35:00,149.31,150.98,149.25,150.34,123391.0,112.0716,113.3251,112.0266,112.8447,123391.0
2015-08-24 10:40:00,150.42,150.73,149.25,149.91,79212.0,112.9048,113.1375,112.0266,112.522,79212.0
2015-08-24 10:45:00,149.95,151.0,149.86,150.74,72435.0,112.552,113.3401,112.4845,113.145,72435.0
2015-08-24 10:50:00,150.7,151.69,150.69,151.19,68457.0,113.115,113.858,113.1075,113.4827,68457.0
2015-08-24 10:55:00,151.14,151.65,150.7,151.51,93890.0,113.4452,113.828,113.115,113.7229,93890.0
2015-08-24 11:00:00,151.65,151.91,150.71,151.39,94283.0,113.828,114.0232,113.1225,113.6329,94283.0
2015-08-24 11:05:00,151.37,151.63,150.71,151.29,119179.0,113.6179,113.813,113.1225,113.5578,119179.0
2015-08-24 11:10:00,151.21,151.27,150.77,151.0,99014.0,113.4978,113.5428,113.1675,113.3401,99014.0
2015-08-24 11:15:00,151.08,151.18,150.35,150.79,59767.0,113.4002,113.4752,112.8522,113.1825,59767.0
2015-08-24 11:20:00,150.79,150.88,150.03,150.23,51279.0,113.1825,113.2501,112.6121,112.7622,51279.0
2015-08-24 11:25:00,150.26,150.92,150.19,150.45,30810.0,112.7847,113.2801,112.7322,112.9273,30810.0
2015-08-24 11:30:00,150.37,150.51,149.68,149.95,45456.0,112.8673,112.9723,112.3493,112.552,45456.0
2015-08-24 11:35:00,149.96,151.16,149.96,151.1,68887.0,112.5595,113.4602,112.5595,113.4152,68887.0
2015-08-24 11:40:00,151.04,151.42,150.48,151.42,54531.0,113.3702,113.6554,112.9498,113.6554,54531.0
2015-08-24 11:45:00,151.41,152.0,151.4,151.84,93463.0,113.6479,114.0907,113.6404,113.9706,93463.0
2015-08-24 11:50:00,151.85,153.95,151.85,153.92,47069.0,113.9781,115.5544,113.9781,115.5319,47069.0
2015-08-24 11:55:00,153.78,153.94,153.14,153.47,39022.0,115.4268,115.5469,114.9464,115.1941,39022.0
2015-08-24 12:00:00,153.32,153.44,152.24,152.56,36608.0,115.0815,115.1716,114.2709,114.5111,36608.0
2015-08-24 12:05:00,152.52,153.19,151.79,153.08,62289.0,114.481,114.9839,113.9331,114.9014,62289.0
2015-08-24 12:10:00,152.99,153.68,152.43,152.66,57778.0,114.8338,115.3517,114.4135,114.5861,57778.0
2015-08-24 12:15:00,152.56,153.18,152.08,153.0,70857.0,114.5111,114.9764,114.1508,114.8413,70857.0
2015-08-24 12:20:00,153.0,153.81,152.83,153.72,73848.0,114.8413,115.4493,114.7137,115.3818,73848.0
2015-08-24 12:25:00,153.74,154.11,153.44,153.9,57117.0,115.3968,115.6745,115.1716,115.5169,57117.0
2015-08-24 12:30:00,153.9,153.93,153.2,153.76,58631.0,115.5169,115.5394,114.9914,115.4118,58631.0
2015-08-24 12:35:00,153.83,154.3,153.7,154.09,28154.0,115.4643,115.8171,115.3667,115.6595,28154.0
2015-08-24 12:40:00,154.13,154.42,153.75,153.88,20014.0,115.6895,115.9072,115.4043,115.5019,20014.0
2015-08-24 12:45:00,153.92,153.93,152.35,152.53,29811.0,115.5319,115.5394,114.3534,114.4885,29811.0
2015-08-24 12:50:00,152.38,153.31,152.38,153.17,34854.0,114.376,115.074,114.376,114.9689,34854.0
2015-08-24 12:55:00,153.07,153.62,152.97,153.11,35919.0,114.8939,115.3067,114.8188,114.9239,35919.0
2015-08-24 13:00:00,153.2,153.79,153.16,153.58,16834.0,114.9914,115.4343,114.9614,115.2767,16834.0
2015-08-24 13:05:00,153.48,153.77,153.2,153.43,28592.0,115.2016,115.4193,114.9914,115.1641,28592.0
2015-08-24 13:10:00,153.73,153.73,152.81,153.13,30854.0,115.3893,115.3893,114.6987,114.9389,30854.0
2015-08-24 13:15:00,153.16,153.16,152.07,152.8,67371.0,114.9614,114.9614,114.1433,114.6912,67371.0
2015-08-24 13:20:00,152.73,152.83,151.73,151.92,48833.0,114.6387,114.7137,113.8881,114.0307,48833.0
2015-08-24 13:25:00,151.78,152.23,151.11,152.22,44175.0,113.9256,114.2634,113.4227,114.2559,44175.0
2015-08-24 13:30:00,152.16,152.83,152.06,152.29,115764.0,114.2108,114.7137,114.1358,114.3084,115764.0
2015-08-24 13:35:00,152.24,152.58,152.09,152.44,125820.0,114.2709,114.5261,114.1583,114.421,125820.0
2015-08-24 13:40:00,152.44,153.24,152.34,152.63,70721.0,114.421,115.0215,114.3459,114.5636,70721.0
2015-08-24 13:45:00,152.61,153.42,152.47,153.08,40966.0,114.5486,115.1566,114.4435,114.9014,40966.0
2015-08-24 13:50:00,153.11,153.22,152.46,152.54,19387.0,114.9239,115.0065,114.436,114.4961,19387.0
2015-08-24 13:55:00,152.55,152.57,151.4,151.42,45567.0,114.5036,114.5186,113.6404,113.6554,45567.0
2015-08-24 14:00:00,151.56,151.89,151.28,151.89,43393.0,113.7605,114.0082,113.5503,114.0082,43393.0
2015-08-24 14:05:00,151.93,151.93,151.19,151.35,38327.0,114.0382,114.0382,113.4827,113.6028,38327.0
2015-08-24 14:10:00,151.33,151.39,150.51,150.69,29727.0,113.5878,113.6329,112.9723,113.1075,29727.0
2015-08-24 14:15:00,150.71,151.73,150.37,151.57,47739.0,113.1225,113.8881,112.8673,113.768,47739.0
2015-08-24 14:20:00,151.58,152.38,151.44,151.87,36035.0,113.7755,114.376,113.6704,113.9932,36035.0
2015-08-24 14:25:00,151.7,151.7,151.08,151.3,25976.0,113.8656,113.8656,113.4002,113.5653,25976.0
2015-08-24 14:30:00,151.22,151.9,151.15,151.86,24159.0,113.5053,114.0157,113.4527,113.9856,24159.0
2015-08-24 14:35:00,151.89,152.55,151.84,152.05,29098.0,114.0082,114.5036,113.9706,114.1283,29098.0
2015-08-24 14:40:00,152.04,152.05,150.83,150.93,33169.0,114.1208,114.1283,113.2125,113.2876,33169.0
2015-08-24 14:45:00,150.84,151.11,150.14,150.59,39452.0,113.22,113.4227,112.6946,113.0324,39452.0
2015-08-24 14:50:00,150.52,150.71,149.12,149.12,70322.0,112.9798,113.1225,111.929,111.929,70322.0
2015-08-24 14:55:00,149.13,149.67,148.76,148.82,84896.0,111.9365,112.3418,111.6588,111.7038,84896.0
2015-08-24 15:00:00,148.83,149.4,148.01,149.15,77711.0,111.7113,112.1392,111.0959,111.9515,77711.0
2015-08-24 15:05:00,149.12,149.94,148.93,149.83,46829.0,111.929,112.5445,111.7864,112.4619,46829.0
2015-08-24 15:10:00,149.83,149.91,148.53,149.09,92204.0,112.4619,112.522,111.4862,111.9065,92204.0
2015-08-24 15:15:00,149.05,149.05,147.75,147.9,75174.0,111.8765,111.8765,110.9007,111.0133,75174.0
2015-08-24 15:20:00,147.9,148.21,146.94,147.58,129393.0,111.0133,111.246,110.2927,110.7731,129393.0
2015-08-24 15:25:00,147.77,148.36,147.24,147.51,100544.0,110.9157,111.3586,110.5179,110.7206,100544.0
2015-08-24 15:30:00,147.44,147.98,147.06,147.94,102900.0,110.668,111.0733,110.3828,111.0433,102900.0
2015-08-24 15:35:00,148.01,150.52,147.9,150.51,109167.0,111.0959,112.9798,111.0133,112.9723,109167.0
2015-08-24 15:40:00,150.49,151.11,149.07,151.11,87490.0,112.9573,113.4227,111.8915,113.4227,87490.0
2015-08-24 15:45:00,151.15,152.16,149.84,150.1,117366.0,113.4527,114.2108,112.4694,112.6646,117366.0
2015-08-24 15:50:00,149.64,150.79,149.39,150.79,177987.0,112.3193,113.1825,112.1317,113.1825,177987.0
2015-08-24 15:55:00,150.68,150.8,147.35,147.65,416975.0,113.0999,113.19,110.6005,110.8256,416975.0
2015-08-25 09:30:00,152.49,152.89,150.25,151.93,280547.0,114.4585,114.7588,112.7772,114.0382,280547.0
2015-08-25 09:35:00,151.71,152.69,151.23,152.43,98085.0,113.8731,114.6086,113.5128,114.4135,98085.0
2015-08-25 09:40:00,152.66,152.66,150.82,151.45,102063.0,114.5861,114.5861,113.205,113.6779,102063.0
2015-08-25 09:45:00,151.32,153.74,151.08,152.16,369560.0,113.5803,115.3968,113.4002,114.2108,369560.0
2015-08-25 09:50:00,152.3,153.59,151.99,152.01,46463.0,114.3159,115.2842,114.0832,114.0982,46463.0
2015-08-25 09:55:00,152.2,153.59,151.62,152.87,61060.0,114.2409,115.2842,113.8055,114.7438,61060.0
2015-08-25 10:00:00,152.83,153.31,151.74,151.74,61130.0,114.7137,115.074,113.8956,113.8956,61130.0
2015-08-25 10:05:00,152.0,152.89,151.51,152.69,53554.0,114.0907,114.7588,113.7229,114.6086,53554.0
2015-08-25 10:10:00,152.69,153.48,151.92,153.4,59678.0,114.6086,115.2016,114.0307,115.1416,59678.0
2015-08-25 10:15:00,153.4,153.54,152.5,152.71,35764.0,115.1416,115.2467,114.466,114.6237,35764.0
2015-08-25 10:20:00,152.72,153.25,152.22,152.53,50534.0,114.6312,115.029,114.2559,114.4885,50534.0
2015-08-25 10:25:00,152.58,152.58,151.42,151.9,49028.0,114.5261,114.5261,113.6554,114.0157,49028.0
2015-08-25 10:30:00,151.9,152.76,150.76,152.31,97278.0,114.0157,114.6612,113.16,114.3234,97278.0
2015-08-25 10:35:00,152.56,152.56,151.4,151.87,55168.0,114.5111,114.5111,113.6404,113.9932,55168.0
2015-08-25 10:40:00,151.88,152.49,151.83,152.49,43351.0,114.0007,114.4585,113.9631,114.4585,43351.0
2015-08-25 10:45:00,152.38,152.49,151.94,152.19,44425.0,114.376,114.4585,114.0457,114.2333,44425.0
2015-08-25 10:50:00,152.11,152.2,151.85,151.95,31710.0,114.1733,114.2409,113.9781,114.0532,31710.0
2015-08-25 10:55:00,151.91,152.3,151.88,152.0,26251.0,114.0232,114.3159,114.0007,114.0907,26251.0
2015-08-25 11:00:00,152.0,152.47,151.95,152.25,44883.0,114.0907,114.4435,114.0532,114.2784,44883.0
2015-08-25 11:05:00,152.21,152.34,152.06,152.25,44615.0,114.2484,114.3459,114.1358,114.2784,44615.0
2015-08-25 11:10:00,152.25,153.46,152.24,153.14,82417.0,114.2784,115.1866,114.2709,114.9464,82417.0
2015-08-25 11:15:00,153.33,153.73,153.22,153.28,53408.0,115.089,115.3893,115.0065,115.0515,53408.0
2015-08-25 11:20:00,153.38,153.88,153.12,153.29,32687.0,115.1266,115.5019,114.9314,115.059,32687.0
2015-08-25 11:25:00,153.27,153.53,152.95,153.25,29437.0,115.044,115.2391,114.8038,115.029,29437.0
2015-08-25 11:30:00,153.36,153.36,152.6,153.13,38748.0,115.1115,115.1115,114.5411,114.9389,38748.0
2015-08-25 11:35:00,153.3,153.3,152.67,152.88,25938.0,115.0665,115.0665,114.5936,114.7513,25938.0
2015-08-25 11:40:00,152.85,153.02,152.35,152.59,29287.0,114.7287,114.8563,114.3534,114.5336,29287.0
2015-08-25 11:45:00,152.53,152.92,152.36,152.69,34552.0,114.4885,114.7813,114.3609,114.6086,34552.0
2015-08-25 11:50:00,152.74,152.94,152.24,152.5,43538.0,114.6462,114.7963,114.2709,114.466,43538.0
2015-08-25 11:55:00,152.49,152.57,152.21,152.21,16711.0,114.4585,114.5186,114.2484,114.2484,16711.0
2015-08-25 12:00:00,152.28,152.51,152.01,152.16,37845.0,114.3009,114.4735,114.0982,114.2108,37845.0
2015-08-25 12:05:00,152.1,152.35,152.1,152.35,14456.0,114.1658,114.3534,114.1658,114.3534,14456.0
2015-08-25 12:10:00,152.32,152.36,152.01,152.24,19657.0,114.3309,114.3609,114.0982,114.2709,19657.0
2015-08-25 12:15:00,152.29,152.34,151.47,151.76,34904.0,114.3084,114.3459,113.6929,113.9106,34904.0
2015-08-25 12:20:00,151.75,152.21,151.64,152.01,22863.0,113.9031,114.2484,113.8205,114.0982,22863.0
2015-08-25 12:25:00,152.0,152.35,151.83,152.16,34009.0,114.0907,114.3534,113.9631,114.2108,34009.0
2015-08-25 12:30:00,152.05,152.44,151.88,152.29,26205.0,114.1283,114.421,114.0007,114.3084,26205.0
2015-08-25 12:35:00,152.36,152.45,151.89,152.18,36423.0,114.3609,114.4285,114.0082,114.2258,36423.0
2015-08-25 12:40:00,152.13,152.43,152.13,152.39,19626.0,114.1883,114.4135,114.1883,114.3835,19626.0
2015-08-25 12:45:00,152.26,152.31,151.76,151.76,31489.0,114.2859,114.3234,113.9106,113.9106,31489.0
2015-08-25 12:50:00,151.91,152.16,151.47,151.48,26524.0,114.0232,114.2108,113.6929,113.7004,26524.0
2015-08-25 12:55:00,151.41,151.78,151.24,151.24,24249.0,113.6479,113.9256,113.5203,113.5203,24249.0
2015-08-25 13:00:00,151.37,151.48,150.9,151.33,20201.0,113.6179,113.7004,113.2651,113.5878,20201.0
2015-08-25 13:05:00,151.32,151.7,151.13,151.17,20633.0,113.5803,113.8656,113.4377,113.4677,20633.0
2015-08-25 13:10:00,151.21,151.32,150.73,151.14,54971.0,113.4978,113.5803,113.1375,113.4452,54971.0
2015-08-25 13:15:00,151.12,151.24,150.91,151.16,40298.0,113.4302,113.5203,113.2726,113.4602,40298.0
2015-08-25 13:20:00,151.14,151.36,150.99,151.06,26594.0,113.4452,113.6104,113.3326,113.3852,26594.0
2015-08-25 13:25:00,151.09,151.09,150.33,150.54,101207.0,113.4077,113.4077,112.8372,112.9949,101207.0
2015-08-25 13:30:00,150.5,150.74,150.34,150.44,78947.0,112.9648,113.145,112.8447,112.9198,78947.0
2015-08-25 13:35:00,150.5,150.85,150.34,150.5,30009.0,112.9648,113.2275,112.8447,112.9648,30009.0
2015-08-25 13:40:00,150.47,150.57,150.05,150.3,54805.0,112.9423,113.0174,112.6271,112.8147,54805.0
2015-08-25 13:45:00,150.28,150.85,150.21,150.76,45881.0,112.7997,113.2275,112.7472,113.16,45881.0
2015-08-25 13:50:00,150.74,151.27,150.65,150.92,43006.0,113.145,113.5428,113.0774,113.2801,43006.0
2015-08-25 13:55:00,151.04,151.6,151.01,151.18,32502.0,113.3702,113.7905,113.3476,113.4752,32502.0
2015-08-25 14:00:00,151.17,151.58,150.87,151.11,44586.0,113.4677,113.7755,113.2426,113.4227,44586.0
2015-08-25 14:05:00,151.03,151.37,150.86,150.96,30753.0,113.3627,113.6179,113.2351,113.3101,30753.0
2015-08-25 14:10:00,150.96,151.28,150.79,150.94,37424.0,113.3101,113.5503,113.1825,113.2951,37424.0
2015-08-25 14:15:00,150.9,151.28,150.57,151.16,38127.0,113.2651,113.5503,113.0174,113.4602,38127.0
2015-08-25 14:20:00,151.12,151.64,150.87,150.92,35866.0,113.4302,113.8205,113.2426,113.2801,35866.0
2015-08-25 14:25:00,150.88,151.26,150.68,151.25,30345.0,113.2501,113.5353,113.0999,113.5278,30345.0
2015-08-25 14:30:00,151.13,151.35,150.94,151.22,40654.0,113.4377,113.6028,113.2951,113.5053,40654.0
2015-08-25 14:35:00,151.24,151.44,150.82,151.07,38156.0,113.5203,113.6704,113.205,113.3927,38156.0
2015-08-25 14:40:00,151.06,151.37,151.04,151.16,46831.0,113.3852,113.6179,113.3702,113.4602,46831.0
2015-08-25 14:45:00,151.21,151.7,150.87,151.7,30462.0,113.4978,113.8656,113.2426,113.8656,30462.0
2015-08-25 14:50:00,151.78,152.3,151.6,151.64,24791.0,113.9256,114.3159,113.7905,113.8205,24791.0
2015-08-25 14:55:00,151.63,151.99,151.5,151.67,19842.0,113.813,114.0832,113.7154,113.843,19842.0
2015-08-25 15:00:00,151.66,151.85,151.27,151.3,37951.0,113.8355,113.9781,113.5428,113.5653,37951.0
2015-08-25 15:05:00,151.26,151.39,151.03,151.26,60723.0,113.5353,113.6329,113.3627,113.5353,60723.0
2015-08-25 15:10:00,151.21,151.26,150.84,150.94,56613.0,113.4978,113.5353,113.22,113.2951,56613.0
2015-08-25 15:15:00,150.92,150.92,150.17,150.55,98221.0,113.2801,113.2801,112.7171,113.0024,98221.0
2015-08-25 15:20:00,150.53,150.67,149.91,150.17,95462.0,112.9874,113.0924,112.522,112.7171,95462.0
2015-08-25 15:25:00,150.09,150.33,149.83,149.99,105621.0,112.6571,112.8372,112.4619,112.582,105621.0
2015-08-25 15:30:00,149.99,150.17,149.03,149.73,138212.0,112.582,112.7171,111.8615,112.3869,138212.0
2015-08-25 15:35:00,149.69,149.96,148.63,148.8,129509.0,112.3569,112.5595,111.5612,111.6888,129509.0
2015-08-25 15:40:00,148.77,149.37,148.32,148.71,108370.0,111.6663,112.1167,111.3285,111.6213,108370.0
2015-08-25 15:45:00,148.6,148.6,147.03,147.56,180743.0,111.5387,111.5387,110.3603,110.7581,180743.0
2015-08-25 15:50:00,147.43,147.83,146.8,147.49,240684.0,110.6605,110.9607,110.1876,110.7055,240684.0
2015-08-25 15:55:00,147.44,147.44,144.88,145.18,474013.0,110.668,110.668,108.7465,108.9717,474013.0
2015-08-26 09:30:00,151.23,152.24,150.03,150.35,260687.0,113.5128,114.2709,112.6121,112.8522,260687.0
2015-08-26 09:35:00,150.29,150.74,149.18,150.26,74147.0,112.8072,113.145,111.974,112.7847,74147.0
2015-08-26 09:40:00,150.63,150.71,149.3,149.81,69388.0,113.0624,113.1225,112.0641,112.4469,69388.0
2015-08-26 09:45:00,149.81,150.98,149.6,150.69,77954.0,112.4469,113.3251,112.2893,113.1075,77954.0
2015-08-26 09:50:00,150.64,150.92,149.49,149.98,56482.0,113.0699,113.2801,112.2067,112.5745,56482.0
2015-08-26 09:55:00,150.03,151.2,149.87,150.58,66613.0,112.6121,113.4903,112.492,113.0249,66613.0
2015-08-26 10:00:00,151.03,151.63,150.28,151.42,68180.0,113.3627,113.813,112.7997,113.6554,68180.0
2015-08-26 10:05:00,151.28,151.9,150.92,151.08,53938.0,113.5503,114.0157,113.2801,113.4002,53938.0
2015-08-26 10:10:00,151.18,151.6,150.6,151.14,67783.0,113.4752,113.7905,113.0399,113.4452,67783.0
2015-08-26 10:15:00,151.08,151.16,148.69,148.73,77257.0,113.4002,113.4602,111.6063,111.6363,77257.0
2015-08-26 10:20:00,148.72,149.35,148.2,149.08,103028.0,111.6288,112.1017,111.2385,111.899,103028.0
2015-08-26 10:25:00,148.87,149.5,148.65,149.25,34150.0,111.7414,112.2142,111.5762,112.0266,34150.0
2015-08-26 10:30:00,149.37,150.37,149.0,150.03,54055.0,112.1167,112.8673,111.8389,112.6121,54055.0
2015-08-26 10:35:00,150.05,150.05,149.4,149.86,31171.0,112.6271,112.6271,112.1392,112.4845,31171.0
2015-08-26 10:40:00,149.76,149.99,149.41,149.97,22543.0,112.4094,112.582,112.1467,112.567,22543.0
2015-08-26 10:45:00,150.0,150.0,149.35,149.74,49050.0,112.5895,112.5895,112.1017,112.3944,49050.0
2015-08-26 10:50:00,149.82,150.95,149.68,150.86,34051.0,112.4544,113.3026,112.3493,113.2351,34051.0
2015-08-26 10:55:00,150.83,150.86,149.58,149.67,37470.0,113.2125,113.2351,112.2743,112.3418,37470.0
2015-08-26 11:00:00,149.58,149.91,149.16,149.79,60586.0,112.2743,112.522,111.959,112.4319,60586.0
2015-08-26 11:05:00,149.85,149.89,148.97,148.97,28596.0,112.4769,112.507,111.8164,111.8164,28596.0
2015-08-26 11:10:00,148.87,149.38,148.69,149.26,39653.0,111.7414,112.1242,111.6063,112.0341,39653.0
2015-08-26 11:15:00,149.25,149.88,149.2,149.53,25332.0,112.0266,112.4995,111.9891,112.2368,25332.0
2015-08-26 11:20:00,149.62,149.88,148.96,149.02,40405.0,112.3043,112.4995,111.8089,111.854,40405.0
2015-08-26 11:25:00,149.0,150.47,148.75,149.03,49019.0,111.8389,112.9423,111.6513,111.8615,49019.0
2015-08-26 11:30:00,149.01,149.33,148.5,148.66,82974.0,111.8464,112.0866,111.4636,111.5837,82974.0
2015-08-26 11:35:00,148.66,148.78,148.05,148.07,95935.0,111.5837,111.6738,111.1259,111.1409,95935.0
2015-08-26 11:40:00,148.06,148.97,148.02,148.71,36535.0,111.1334,111.8164,111.1034,111.6213,36535.0
2015-08-26 11:45:00,148.75,148.95,148.08,148.8,43115.0,111.6513,111.8014,111.1484,111.6888,43115.0
2015-08-26 11:50:00,148.89,149.19,148.71,148.93,22992.0,111.7564,111.9816,111.6213,111.7864,22992.0
2015-08-26 11:55:00,148.9,149.11,148.39,148.72,24946.0,111.7639,111.9215,111.3811,111.6288,24946.0
2015-08-26 12:00:00,148.88,148.89,148.42,148.42,26805.0,111.7489,111.7564,111.4036,111.4036,26805.0
2015-08-26 12:05:00,148.42,149.2,148.3,148.81,25303.0,111.4036,111.9891,111.3135,111.6963,25303.0
2015-08-26 12:10:00,148.9,148.9,148.47,148.7,33894.0,111.7639,111.7639,111.4411,111.6138,33894.0
2015-08-26 12:15:00,148.7,149.21,148.51,148.95,22344.0,111.6138,111.9966,111.4711,111.8014,22344.0
2015-08-26 12:20:00,148.99,149.15,148.31,148.66,30923.0,111.8314,111.9515,111.321,111.5837,30923.0
2015-08-26 12:25:00,148.47,148.79,148.09,148.26,21921.0,111.4411,111.6813,111.1559,111.2835,21921.0
2015-08-26 12:30:00,148.28,148.3,147.59,147.62,45922.0,111.2985,111.3135,110.7806,110.8031,45922.0
2015-08-26 12:35:00,147.7,147.87,147.42,147.51,34036.0,110.8632,110.9908,110.653,110.7206,34036.0
2015-08-26 12:40:00,147.41,147.74,147.2,147.41,32063.0,110.6455,110.8932,110.4879,110.6455,32063.0
2015-08-26 12:45:00,147.32,147.76,147.12,147.5,23320.0,110.5779,110.9082,110.4278,110.713,23320.0
2015-08-26 12:50:00,147.41,148.05,147.26,147.96,35828.0,110.6455,111.1259,110.5329,111.0583,35828.0
2015-08-26 12:55:00,148.02,148.84,147.76,148.84,38658.0,111.1034,111.7188,110.9082,111.7188,38658.0
2015-08-26 13:00:00,148.67,149.38,148.55,148.83,22162.0,111.5912,112.1242,111.5012,111.7113,22162.0
2015-08-26 13:05:00,148.92,149.16,148.26,148.63,21390.0,111.7789,111.959,111.2835,111.5612,21390.0
2015-08-26 13:10:00,148.64,149.09,148.33,148.58,13244.0,111.5687,111.9065,111.336,111.5237,13244.0
2015-08-26 13:15:00,148.7,149.02,148.46,148.74,31980.0,111.6138,111.854,111.4336,111.6438,31980.0
2015-08-26 13:20:00,148.78,149.73,148.72,149.57,32575.0,111.6738,112.3869,111.6288,112.2668,32575.0
2015-08-26 13:25:00,149.52,149.84,149.17,149.72,19429.0,112.2293,112.4694,111.9665,112.3794,19429.0
2015-08-26 13:30:00,149.75,149.8,149.33,149.67,31543.0,112.4019,112.4394,112.0866,112.3418,31543.0
2015-08-26 13:35:00,149.77,150.5,149.65,150.5,38288.0,112.4169,112.9648,112.3268,112.9648,38288.0
2015-08-26 13:40:00,150.47,150.51,149.93,149.97,20398.0,112.9423,112.9723,112.537,112.567,20398.0
2015-08-26 13:45:00,149.93,150.29,149.72,149.97,33151.0,112.537,112.8072,112.3794,112.567,33151.0
2015-08-26 13:50:00,150.03,150.45,149.88,150.22,19842.0,112.6121,112.9273,112.4995,112.7547,19842.0
2015-08-26 13:55:00,150.32,150.75,150.14,150.67,29303.0,112.8297,113.1525,112.6946,113.0924,29303.0
2015-08-26 14:00:00,150.77,150.9,150.01,150.18,37254.0,113.1675,113.2651,112.597,112.7246,37254.0
2015-08-26 14:05:00,150.21,150.71,150.15,150.37,26817.0,112.7472,113.1225,112.7021,112.8673,26817.0
2015-08-26 14:10:00,150.36,150.55,149.79,149.95,34429.0,112.8598,113.0024,112.4319,112.552,34429.0
2015-08-26 14:15:00,149.95,150.06,149.41,149.47,40401.0,112.552,112.6346,112.1467,112.1917,40401.0
2015-08-26 14:20:00,149.52,150.02,149.45,149.92,33534.0,112.2293,112.6046,112.1767,112.5295,33534.0
2015-08-26 14:25:00,149.88,150.47,149.78,150.19,40040.0,112.4995,112.9423,112.4244,112.7322,40040.0
2015-08-26 14:30:00,150.12,150.45,149.91,150.41,33475.0,112.6796,112.9273,112.522,112.8973,33475.0
2015-08-26 14:35:00,150.41,150.89,150.36,150.77,21443.0,112.8973,113.2576,112.8598,113.1675,21443.0
2015-08-26 14:40:00,150.86,151.16,150.69,150.82,31364.0,113.2351,113.4602,113.1075,113.205,31364.0
2015-08-26 14:45:00,150.9,151.48,150.65,150.67,49305.0,113.2651,113.7004,113.0774,113.0924,49305.0
2015-08-26 14:50:00,150.68,151.23,150.68,150.91,44040.0,113.0999,113.5128,113.0999,113.2726,44040.0
2015-08-26 14:55:00,150.87,151.23,150.58,151.2,40614.0,113.2426,113.5128,113.0249,113.4903,40614.0
2015-08-26 15:00:00,151.11,151.24,150.72,151.06,29763.0,113.4227,113.5203,113.13,113.3852,29763.0
2015-08-26 15:05:00,151.06,152.18,151.06,152.18,66925.0,113.3852,114.2258,113.3852,114.2258,66925.0
2015-08-26 15:10:00,152.14,152.85,152.1,152.54,77307.0,114.1958,114.7287,114.1658,114.4961,77307.0
2015-08-26 15:15:00,152.62,152.95,152.04,152.79,34481.0,114.5561,114.8038,114.1208,114.6837,34481.0
2015-08-26 15:20:00,152.9,153.19,152.31,152.52,35384.0,114.7663,114.9839,114.3234,114.481,35384.0
2015-08-26 15:25:00,152.51,152.66,152.18,152.26,38746.0,114.4735,114.5861,114.2258,114.2859,38746.0
2015-08-26 15:30:00,152.33,153.39,152.23,153.24,68120.0,114.3384,115.1341,114.2634,115.0215,68120.0
2015-08-26 15:35:00,153.28,153.32,152.75,152.89,43716.0,115.0515,115.0815,114.6537,114.7588,43716.0
2015-08-26 15:40:00,152.91,153.8,152.66,153.27,82558.0,114.7738,115.4418,114.5861,115.044,82558.0
2015-08-26 15:45:00,153.27,153.82,152.97,153.13,53428.0,115.044,115.4568,114.8188,114.9389,53428.0
2015-08-26 15:50:00,153.08,154.07,153.08,153.93,115705.0,114.9014,115.6445,114.9014,115.5394,115705.0
2015-08-26 15:55:00,153.87,154.11,153.26,154.01,231874.0,115.4943,115.6745,115.0365,115.5994,231874.0
2015-08-27 09:30:00,154.88,157.1,154.83,155.62,171837.0,116.2525,117.9188,116.2149,116.8079,171837.0
2015-08-27 09:35:00,155.53,156.53,154.34,154.34,123827.0,116.7403,117.4909,115.8471,115.8471,123827.0
2015-08-27 09:40:00,154.37,155.66,154.36,155.19,41934.0,115.8696,116.8379,115.8621,116.4851,41934.0
2015-08-27 09:45:00,155.17,155.45,154.7,155.05,67917.0,116.4701,116.6803,116.1173,116.3801,67917.0
2015-08-27 09:50:00,155.02,155.34,154.09,154.43,70036.0,116.3575,116.5977,115.6595,115.9147,70036.0
2015-08-27 09:55:00,154.39,154.59,153.82,154.17,40144.0,115.8847,116.0348,115.4568,115.7195,40144.0
2015-08-27 10:00:00,154.18,154.24,153.5,153.5,80305.0,115.727,115.7721,115.2166,115.2166,80305.0
2015-08-27 10:05:00,153.53,154.46,153.44,154.37,41035.0,115.2391,115.9372,115.1716,115.8696,41035.0
2015-08-27 10:10:00,154.37,154.96,154.26,154.55,16232.0,115.8696,116.3125,115.7871,116.0048,16232.0
2015-08-27 10:15:00,154.6,155.48,154.53,155.47,84870.0,116.0423,116.7028,115.9897,116.6953,84870.0
2015-08-27 10:20:00,155.34,156.09,154.98,156.08,92998.0,116.5977,117.1607,116.3275,117.1532,92998.0
2015-08-27 10:25:00,156.01,156.09,155.14,155.32,39934.0,117.1006,117.1607,116.4476,116.5827,39934.0
2015-08-27 10:30:00,155.26,155.69,154.97,155.43,72292.0,116.5377,116.8604,116.32,116.6653,72292.0
2015-08-27 10:35:00,155.48,156.05,155.32,155.85,44909.0,116.7028,117.1307,116.5827,116.9805,44909.0
2015-08-27 10:40:00,155.68,156.1,155.41,155.94,79291.0,116.8529,117.1682,116.6503,117.0481,79291.0
2015-08-27 10:45:00,155.94,156.64,155.61,156.51,48337.0,117.0481,117.5735,116.8004,117.4759,48337.0
2015-08-27 10:50:00,156.5,156.57,155.63,155.94,27659.0,117.4684,117.521,116.8154,117.0481,27659.0
2015-08-27 10:55:00,155.84,156.15,155.77,156.03,19058.0,116.973,117.2057,116.9205,117.1156,19058.0
2015-08-27 11:00:00,156.03,156.37,155.68,155.68,51168.0,117.1156,117.3708,116.8529,116.8529,51168.0
2015-08-27 11:05:00,155.6,156.2,155.58,155.96,29331.0,116.7929,117.2432,116.7779,117.0631,29331.0
2015-08-27 11:10:00,155.96,155.96,155.58,155.75,27828.0,117.0631,117.0631,116.7779,116.9055,27828.0
2015-08-27 11:15:00,155.67,155.88,155.32,155.63,24842.0,116.8454,117.003,116.5827,116.8154,24842.0
2015-08-27 11:20:00,155.68,156.0,155.2,156.0,17459.0,116.8529,117.0931,116.4926,117.0931,17459.0
2015-08-27 11:25:00,155.99,156.0,155.32,155.65,22562.0,117.0856,117.0931,116.5827,116.8304,22562.0
2015-08-27 11:30:00,155.66,155.97,155.35,155.51,15085.0,116.8379,117.0706,116.6052,116.7253,15085.0
2015-08-27 11:35:00,155.55,155.58,155.21,155.26,35502.0,116.7554,116.7779,116.5001,116.5377,35502.0
2015-08-27 11:40:00,155.28,155.43,154.97,155.11,28441.0,116.5527,116.6653,116.32,116.4251,28441.0
2015-08-27 11:45:00,155.14,155.24,154.84,155.01,40892.0,116.4476,116.5227,116.2224,116.35,40892.0
2015-08-27 11:50:00,155.14,155.41,155.0,155.32,22898.0,116.4476,116.6503,116.3425,116.5827,22898.0
2015-08-27 11:55:00,155.32,155.32,154.8,155.04,16122.0,116.5827,116.5827,116.1924,116.3725,16122.0
2015-08-27 12:00:00,155.01,155.41,154.91,155.41,16980.0,116.35,116.6503,116.275,116.6503,16980.0
2015-08-27 12:05:00,155.37,156.0,155.32,155.75,35420.0,116.6202,117.0931,116.5827,116.9055,35420.0
2015-08-27 12:10:00,155.82,155.92,155.39,155.39,23706.0,116.958,117.0331,116.6353,116.6353,23706.0
2015-08-27 12:15:00,155.47,155.89,155.36,155.61,14310.0,116.6953,117.0106,116.6127,116.8004,14310.0
2015-08-27 12:20:00,155.65,156.03,155.56,155.84,30956.0,116.8304,117.1156,116.7629,116.973,30956.0
2015-08-27 12:25:00,155.83,156.04,155.68,155.98,16577.0,116.9655,117.1231,116.8529,117.0781,16577.0
2015-08-27 12:30:00,156.01,156.3,155.86,156.0,18873.0,117.1006,117.3183,116.988,117.0931,18873.0
2015-08-27 12:35:00,156.01,156.3,155.9,156.22,14906.0,117.1006,117.3183,117.0181,117.2583,14906.0
2015-08-27 12:40:00,156.22,156.22,155.59,155.65,21894.0,117.2583,117.2583,116.7854,116.8304,21894.0
2015-08-27 12:45:00,155.62,156.06,155.53,156.06,22680.0,116.8079,117.1382,116.7403,117.1382,22680.0
2015-08-27 12:50:00,156.09,156.5,156.01,156.31,26913.0,117.1607,117.4684,117.1006,117.3258,26913.0
2015-08-27 12:55:00,156.31,156.5,155.98,156.4,21482.0,117.3258,117.4684,117.0781,117.3934,21482.0
2015-08-27 13:00:00,156.49,156.5,155.95,156.1,36430.0,117.4609,117.4684,117.0556,117.1682,36430.0
2015-08-27 13:05:00,156.22,156.22,155.74,156.13,17966.0,117.2583,117.2583,116.898,117.1907,17966.0
2015-08-27 13:10:00,156.15,156.26,155.82,155.9,32046.0,117.2057,117.2883,116.958,117.0181,32046.0
2015-08-27 13:15:00,155.95,156.26,155.72,155.85,21790.0,117.0556,117.2883,116.883,116.9805,21790.0
2015-08-27 13:20:00,155.92,156.15,155.8,155.82,33473.0,117.0331,117.2057,116.943,116.958,33473.0
2015-08-27 13:25:00,155.84,156.11,155.74,155.98,19435.0,116.973,117.1757,116.898,117.0781,19435.0
2015-08-27 13:30:00,155.91,156.05,155.51,155.51,17440.0,117.0256,117.1307,116.7253,116.7253,17440.0
2015-08-27 13:35:00,155.51,155.62,155.01,155.08,32394.0,116.7253,116.8079,116.35,116.4026,32394.0
2015-08-27 13:40:00,155.09,155.46,155.04,155.4,19769.0,116.4101,116.6878,116.3725,116.6428,19769.0
2015-08-27 13:45:00,155.42,155.47,154.86,154.98,29726.0,116.6578,116.6953,116.2374,116.3275,29726.0
2015-08-27 13:50:00,154.99,155.16,154.84,154.88,34593.0,116.335,116.4626,116.2224,116.2525,34593.0
2015-08-27 13:55:00,154.91,154.96,154.59,154.95,47101.0,116.275,116.3125,116.0348,116.305,47101.0
2015-08-27 14:00:00,155.0,155.08,154.72,154.89,25378.0,116.3425,116.4026,116.1324,116.26,25378.0
2015-08-27 14:05:00,154.78,154.87,154.52,154.55,28211.0,116.1774,116.2449,115.9822,116.0048,28211.0
2015-08-27 14:10:00,154.58,154.73,154.36,154.44,38122.0,116.0273,116.1399,115.8621,115.9222,38122.0
2015-08-27 14:15:00,154.49,154.49,153.56,153.86,37815.0,115.9597,115.9597,115.2617,115.4868,37815.0
2015-08-27 14:20:00,153.88,154.11,153.56,153.75,35627.0,115.5019,115.6745,115.2617,115.4043,35627.0
2015-08-27 14:25:00,153.8,153.88,152.88,153.44,45736.0,115.4418,115.5019,114.7513,115.1716,45736.0
2015-08-27 14:30:00,153.42,153.99,153.27,153.52,42079.0,115.1566,115.5844,115.044,115.2316,42079.0
2015-08-27 14:35:00,153.46,154.06,153.2,153.9,28048.0,115.1866,115.637,114.9914,115.5169,28048.0
2015-08-27 14:40:00,153.96,154.08,153.11,153.38,31299.0,115.5619,115.652,114.9239,115.1266,31299.0
2015-08-27 14:45:00,153.36,153.8,152.96,152.96,27118.0,115.1115,115.4418,114.8113,114.8113,27118.0
2015-08-27 14:50:00,153.08,153.67,152.88,153.32,31207.0,114.9014,115.3442,114.7513,115.0815,31207.0
2015-08-27 14:55:00,153.29,153.45,151.92,151.99,85333.0,115.059,115.1791,114.0307,114.0832,85333.0
2015-08-27 15:00:00,152.12,152.58,151.53,151.54,80963.0,114.1808,114.5261,113.738,113.7455,80963.0
2015-08-27 15:05:00,151.6,152.49,151.36,152.4,85996.0,113.7905,114.4585,113.6104,114.391,85996.0
2015-08-27 15:10:00,152.47,152.54,151.64,151.88,59145.0,114.4435,114.4961,113.8205,114.0007,59145.0
2015-08-27 15:15:00,152.01,152.67,151.65,152.46,55274.0,114.0982,114.5936,113.828,114.436,55274.0
2015-08-27 15:20:00,152.37,152.59,152.0,152.3,38304.0,114.3685,114.5336,114.0907,114.3159,38304.0
2015-08-27 15:25:00,152.29,153.44,152.02,153.41,59661.0,114.3084,115.1716,114.1057,115.1491,59661.0
2015-08-27 15:30:00,153.41,154.01,153.0,153.78,77051.0,115.1491,115.5994,114.8413,115.4268,77051.0
2015-08-27 15:35:00,153.81,153.96,153.21,153.51,55622.0,115.4493,115.5619,114.999,115.2241,55622.0
2015-08-27 15:40:00,153.61,154.25,153.4,154.04,69793.0,115.2992,115.7796,115.1416,115.622,69793.0
2015-08-27 15:45:00,154.06,154.6,153.86,154.47,139637.0,115.637,116.0423,115.4868,115.9447,139637.0
2015-08-27 15:50:00,154.6,154.89,154.4,154.8,157371.0,116.0423,116.26,115.8922,116.1924,157371.0
2015-08-27 15:55:00,154.84,155.94,154.82,155.73,323146.0,116.2224,117.0481,116.2074,116.8905,323146.0
2015-08-28 09:30:00,156.23,157.09,155.86,156.93,165659.0,117.2658,117.9113,116.988,117.7912,165659.0
2015-08-28 09:35:00,157.03,157.64,156.86,157.33,140891.0,117.8662,118.3241,117.7386,118.0914,140891.0
2015-08-28 09:40:00,157.34,157.4,156.45,156.79,56430.0,118.0989,118.144,117.4309,117.6861,56430.0
2015-08-28 09:45:00,156.77,156.77,155.37,155.38,58619.0,117.6711,117.6711,116.6202,116.6278,58619.0
2015-08-28 09:50:00,155.43,156.31,155.35,156.2,68096.0,116.6653,117.3258,116.6052,117.2432,68096.0
2015-08-28 09:55:00,156.09,158.0,155.95,157.67,107469.0,117.1607,118.5943,117.0556,118.3466,107469.0
2015-08-28 10:00:00,157.66,157.98,156.94,156.94,111574.0,118.3391,118.5793,117.7987,117.7987,111574.0
2015-08-28 10:05:00,156.94,157.13,155.8,156.38,75242.0,117.7987,117.9413,116.943,117.3783,75242.0
2015-08-28 10:10:00,156.48,157.29,156.36,156.6,96551.0,117.4534,118.0614,117.3633,117.5435,96551.0
2015-08-28 10:15:00,156.48,157.1,156.48,156.63,53892.0,117.4534,117.9188,117.4534,117.566,53892.0
2015-08-28 10:20:00,156.72,156.79,156.09,156.47,42419.0,117.6336,117.6861,117.1607,117.4459,42419.0
2015-08-28 10:25:00,156.52,156.91,156.41,156.44,50247.0,117.4834,117.7762,117.4009,117.4234,50247.0
2015-08-28 10:30:00,156.66,156.88,156.49,156.61,43053.0,117.5885,117.7536,117.4609,117.551,43053.0
2015-08-28 10:35:00,156.59,156.76,156.31,156.75,33916.0,117.536,117.6636,117.3258,117.6561,33916.0
2015-08-28 10:40:00,156.75,156.95,156.37,156.77,39446.0,117.6561,117.8062,117.3708,117.6711,39446.0
2015-08-28 10:45:00,156.79,156.92,156.2,156.54,43840.0,117.6861,117.7837,117.2432,117.4984,43840.0
2015-08-28 10:50:00,156.59,156.85,156.3,156.41,69021.0,117.536,117.7311,117.3183,117.4009,69021.0
2015-08-28 10:55:00,156.41,156.54,155.86,155.96,28790.0,117.4009,117.4984,116.988,117.0631,28790.0
2015-08-28 11:00:00,156.0,156.08,155.71,155.77,36071.0,117.0931,117.1532,116.8754,116.9205,36071.0
2015-08-28 11:05:00,155.96,156.04,155.62,155.89,26629.0,117.0631,117.1231,116.8079,117.0106,26629.0
2015-08-28 11:10:00,155.83,156.1,155.54,155.61,33953.0,116.9655,117.1682,116.7478,116.8004,33953.0
2015-08-28 11:15:00,155.66,155.87,155.52,155.85,21226.0,116.8379,116.9955,116.7328,116.9805,21226.0
2015-08-28 11:20:00,155.92,156.0,155.82,155.96,21790.0,117.0331,117.0931,116.958,117.0631,21790.0
2015-08-28 11:25:00,155.93,156.28,155.91,156.07,35605.0,117.0406,117.3033,117.0256,117.1457,35605.0
2015-08-28 11:30:00,156.05,156.12,155.77,156.08,28432.0,117.1307,117.1832,116.9205,117.1532,28432.0
2015-08-28 11:35:00,156.02,156.03,155.3,155.34,45510.0,117.1081,117.1156,116.5677,116.5977,45510.0
2015-08-28 11:40:00,155.26,155.42,155.04,155.32,42244.0,116.5377,116.6578,116.3725,116.5827,42244.0
2015-08-28 11:45:00,155.31,155.4,155.06,155.17,26519.0,116.5752,116.6428,116.3876,116.4701,26519.0
2015-08-28 11:50:00,155.15,155.61,154.74,154.86,30111.0,116.4551,116.8004,116.1474,116.2374,30111.0
2015-08-28 11:55:00,154.79,154.79,154.12,154.42,59859.0,116.1849,116.1849,115.682,115.9072,59859.0
2015-08-28 12:00:00,154.53,154.86,154.32,154.64,24968.0,115.9897,116.2374,115.8321,116.0723,24968.0
2015-08-28 12:05:00,154.64,155.12,154.62,154.88,31568.0,116.0723,116.4326,116.0573,116.2525,31568.0
2015-08-28 12:10:00,154.9,155.06,154.57,154.95,18920.0,116.2675,116.3876,116.0198,116.305,18920.0
2015-08-28 12:15:00,154.95,155.22,154.82,154.99,20907.0,116.305,116.5077,116.2074,116.335,20907.0
2015-08-28 12:20:00,154.92,155.05,154.59,154.89,13101.0,116.2825,116.3801,116.0348,116.26,13101.0
2015-08-28 12:25:00,154.89,155.23,154.62,155.22,14578.0,116.26,116.5152,116.0573,116.5077,14578.0
2015-08-28 12:30:00,155.17,155.37,155.02,155.14,20135.0,116.4701,116.6202,116.3575,116.4476,20135.0
2015-08-28 12:35:00,155.08,155.3,154.79,154.87,17925.0,116.4026,116.5677,116.1849,116.2449,17925.0
2015-08-28 12:40:00,154.88,155.48,154.82,155.11,16005.0,116.2525,116.7028,116.2074,116.4251,16005.0
2015-08-28 12:45:00,155.12,155.42,154.85,155.42,35105.0,116.4326,116.6578,116.2299,116.6578,35105.0
2015-08-28 12:50:00,155.31,155.84,155.31,155.6,49538.0,116.5752,116.973,116.5752,116.7929,49538.0
2015-08-28 12:55:00,155.6,155.76,155.36,155.44,30789.0,116.7929,116.913,116.6127,116.6728,30789.0
2015-08-28 13:00:00,155.41,155.41,154.76,155.02,31447.0,116.6503,116.6503,116.1624,116.3575,31447.0
2015-08-28 13:05:00,154.94,155.23,154.76,154.82,20487.0,116.2975,116.5152,116.1624,116.2074,20487.0
2015-08-28 13:10:00,154.91,155.45,154.91,155.18,16863.0,116.275,116.6803,116.275,116.4776,16863.0
2015-08-28 13:15:00,155.21,155.56,155.08,155.48,21523.0,116.5001,116.7629,116.4026,116.7028,21523.0
2015-08-28 13:20:00,155.56,155.6,155.02,155.13,26132.0,116.7629,116.7929,116.3575,116.4401,26132.0
2015-08-28 13:25:00,155.14,155.19,154.27,154.27,59239.0,116.4476,116.4851,115.7946,115.7946,59239.0
2015-08-28 13:30:00,154.3,154.55,154.22,154.43,34280.0,115.8171,116.0048,115.7571,115.9147,34280.0
2015-08-28 13:35:00,154.44,154.44,153.75,153.84,48885.0,115.9222,115.9222,115.4043,115.4718,48885.0
2015-08-28 13:40:00,153.88,154.29,153.71,154.23,60454.0,115.5019,115.8096,115.3743,115.7646,60454.0
2015-08-28 13:45:00,154.15,154.16,153.91,153.98,67151.0,115.7045,115.712,115.5244,115.5769,67151.0
2015-08-28 13:50:00,154.03,154.33,153.93,154.17,27776.0,115.6144,115.8396,115.5394,115.7195,27776.0
2015-08-28 13:55:00,154.18,154.41,154.03,154.15,23227.0,115.727,115.8997,115.6144,115.7045,23227.0
2015-08-28 14:00:00,154.19,154.78,154.06,154.66,27722.0,115.7345,116.1774,115.637,116.0873,27722.0
2015-08-28 14:05:00,154.71,155.06,154.67,154.89,29577.0,116.1249,116.3876,116.0948,116.26,29577.0
2015-08-28 14:10:00,154.98,155.0,154.14,154.24,29356.0,116.3275,116.3425,115.697,115.7721,29356.0
2015-08-28 14:15:00,154.3,154.68,154.08,154.29,51893.0,115.8171,116.1023,115.652,115.8096,51893.0
2015-08-28 14:20:00,154.34,154.64,154.09,154.28,22408.0,115.8471,116.0723,115.6595,115.8021,22408.0
2015-08-28 14:25:00,154.27,154.83,154.09,154.73,20255.0,115.7946,116.2149,115.6595,116.1399,20255.0
2015-08-28 14:30:00,154.84,155.05,154.57,154.59,22821.0,116.2224,116.3801,116.0198,116.0348,22821.0
2015-08-28 14:35:00,154.59,154.77,154.28,154.77,16628.0,116.0348,116.1699,115.8021,116.1699,16628.0
2015-08-28 14:40:00,154.75,154.91,154.53,154.77,21277.0,116.1549,116.275,115.9897,116.1699,21277.0
2015-08-28 14:45:00,154.75,155.42,154.75,155.1,25696.0,116.1549,116.6578,116.1549,116.4176,25696.0
2015-08-28 14:50:00,155.28,155.35,154.85,155.31,15474.0,116.5527,116.6052,116.2299,116.5752,15474.0
2015-08-28 14:55:00,155.13,155.53,155.09,155.43,25560.0,116.4401,116.7403,116.4101,116.6653,25560.0
2015-08-28 15:00:00,155.44,155.48,154.98,155.26,35759.0,116.6728,116.7028,116.3275,116.5377,35759.0
2015-08-28 15:05:00,155.29,155.54,155.01,155.36,26395.0,116.5602,116.7478,116.35,116.6127,26395.0
2015-08-28 15:10:00,155.26,155.47,155.16,155.43,25997.0,116.5377,116.6953,116.4626,116.6653,25997.0
2015-08-28 15:15:00,155.41,155.65,155.16,155.38,42344.0,116.6503,116.8304,116.4626,116.6278,42344.0
2015-08-28 15:20:00,155.46,155.49,155.04,155.07,25848.0,116.6878,116.7103,116.3725,116.3951,25848.0
2015-08-28 15:25:00,155.08,155.65,155.0,155.48,53055.0,116.4026,116.8304,116.3425,116.7028,53055.0
2015-08-28 15:30:00,155.45,155.63,155.27,155.27,55980.0,116.6803,116.8154,116.5452,116.5452,55980.0
2015-08-28 15:35:00,155.33,155.33,154.82,155.0,73024.0,116.5902,116.5902,116.2074,116.3425,73024.0
2015-08-28 15:40:00,154.99,155.45,154.72,155.26,48928.0,116.335,116.6803,116.1324,116.5377,48928.0
2015-08-28 15:45:00,155.17,155.39,154.8,154.9,71111.0,116.4701,116.6353,116.1924,116.2675,71111.0
2015-08-28 15:50:00,154.95,155.69,154.95,155.33,66794.0,116.305,116.8604,116.305,116.5902,66794.0
2015-08-28 15:55:00,155.31,156.02,155.3,155.96,174049.0,116.5752,117.1081,116.5677,117.0631,174049.0
2015-08-31 09:30:00,155.33,156.35,155.01,155.5,272010.0,116.5902,117.3558,116.35,116.7178,272010.0
2015-08-31 09:35:00,155.68,156.17,154.57,154.85,153494.0,116.8529,117.2207,116.0198,116.2299,153494.0
2015-08-31 09:40:00,154.9,155.12,154.07,154.08,83320.0,116.2675,116.4326,115.6445,115.652,83320.0
2015-08-31 09:45:00,154.1,154.28,153.75,153.79,118650.0,115.667,115.8021,115.4043,115.4343,118650.0
2015-08-31 09:50:00,153.77,154.21,153.64,153.83,66302.0,115.4193,115.7496,115.3217,115.4643,66302.0
2015-08-31 09:55:00,153.78,153.82,152.82,152.82,108478.0,115.4268,115.4568,114.7062,114.7062,108478.0
2015-08-31 10:00:00,152.9,153.09,152.24,152.24,65008.0,114.7663,114.9089,114.2709,114.2709,65008.0
2015-08-31 10:05:00,152.24,152.5,152.02,152.43,72042.0,114.2709,114.466,114.1057,114.4135,72042.0
2015-08-31 10:10:00,152.41,153.07,152.3,152.91,87116.0,114.3985,114.8939,114.3159,114.7738,87116.0
2015-08-31 10:15:00,152.92,153.5,152.48,152.94,112498.0,114.7813,115.2166,114.451,114.7963,112498.0
2015-08-31 10:20:00,152.98,153.37,152.81,153.0,66172.0,114.8263,115.1191,114.6987,114.8413,66172.0
2015-08-31 10:25:00,152.9,153.22,152.5,153.14,52716.0,114.7663,115.0065,114.466,114.9464,52716.0
2015-08-31 10:30:00,153.17,153.34,152.74,153.34,55068.0,114.9689,115.0965,114.6462,115.0965,55068.0
2015-08-31 10:35:00,153.32,154.1,153.25,153.81,117190.0,115.0815,115.667,115.029,115.4493,117190.0
2015-08-31 10:40:00,153.95,154.31,153.64,154.1,69660.0,115.5544,115.8246,115.3217,115.667,69660.0
2015-08-31 10:45:00,154.12,154.39,154.03,154.18,88386.0,115.682,115.8847,115.6144,115.727,88386.0
2015-08-31 10:50:00,154.18,154.28,153.81,154.17,76978.0,115.727,115.8021,115.4493,115.7195,76978.0
2015-08-31 10:55:00,154.22,154.25,153.86,154.18,82736.0,115.7571,115.7796,115.4868,115.727,82736.0
2015-08-31 11:00:00,154.17,154.24,153.74,153.84,95806.0,115.7195,115.7721,115.3968,115.4718,95806.0
2015-08-31 11:05:00,153.94,154.22,153.57,153.98,91070.0,115.5469,115.7571,115.2692,115.5769,91070.0
2015-08-31 11:10:00,153.92,154.25,153.89,154.25,83786.0,115.5319,115.7796,115.5094,115.7796,83786.0
2015-08-31 11:15:00,154.31,154.83,154.02,154.02,58906.0,115.8246,116.2149,115.6069,115.6069,58906.0
2015-08-31 11:20:00,154.04,154.52,153.99,154.11,119692.0,115.622,115.9822,115.5844,115.6745,119692.0
2015-08-31 11:25:00,154.01,154.4,154.01,154.18,40138.0,115.5994,115.8922,115.5994,115.727,40138.0
2015-08-31 11:30:00,154.17,154.28,153.67,153.93,22524.0,115.7195,115.8021,115.3442,115.5394,22524.0
2015-08-31 11:35:00,153.91,153.95,153.52,153.69,53252.0,115.5244,115.5544,115.2316,115.3592,53252.0
2015-08-31 11:40:00,153.69,154.38,153.65,154.0,74720.0,115.3592,115.8772,115.3292,115.5919,74720.0
2015-08-31 11:45:00,153.96,154.05,152.95,153.19,70970.0,115.5619,115.6295,114.8038,114.9839,70970.0
2015-08-31 11:50:00,153.2,153.74,153.13,153.62,73706.0,114.9914,115.3968,114.9389,115.3067,73706.0
2015-08-31 11:55:00,153.57,153.85,153.19,153.85,69768.0,115.2692,115.4793,114.9839,115.4793,69768.0
2015-08-31 12:00:00,153.85,154.11,153.6,153.83,45550.0,115.4793,115.6745,115.2917,115.4643,45550.0
2015-08-31 12:05:00,153.89,153.98,153.41,153.41,38818.0,115.5094,115.5769,115.1491,115.1491,38818.0
2015-08-31 12:10:00,153.38,153.96,153.35,153.96,28636.0,115.1266,115.5619,115.104,115.5619,28636.0
2015-08-31 12:15:00,153.91,154.06,153.83,153.98,31802.0,115.5244,115.637,115.4643,115.5769,31802.0
2015-08-31 12:20:00,153.98,154.11,153.88,154.08,50014.0,115.5769,115.6745,115.5019,115.652,50014.0
2015-08-31 12:25:00,154.07,154.49,154.03,154.16,30038.0,115.6445,115.9597,115.6144,115.712,30038.0
2015-08-31 12:30:00,154.24,154.42,153.8,153.8,37872.0,115.7721,115.9072,115.4418,115.4418,37872.0
2015-08-31 12:35:00,153.8,153.94,153.42,153.82,103170.0,115.4418,115.5469,115.1566,115.4568,103170.0
2015-08-31 12:40:00,153.82,153.91,153.32,153.47,30884.0,115.4568,115.5244,115.0815,115.1941,30884.0
2015-08-31 12:45:00,153.45,153.49,153.31,153.4,13134.0,115.1791,115.2091,115.074,115.1416,13134.0
2015-08-31 12:50:00,153.43,153.73,153.22,153.5,27940.0,115.1641,115.3893,115.0065,115.2166,27940.0
2015-08-31 12:55:00,153.55,153.55,153.3,153.45,35182.0,115.2542,115.2542,115.0665,115.1791,35182.0
2015-08-31 13:00:00,153.39,153.42,153.04,153.21,31602.0,115.1341,115.1566,114.8714,114.999,31602.0
2015-08-31 13:05:00,153.15,153.43,153.15,153.36,39080.0,114.9539,115.1641,114.9539,115.1115,39080.0
2015-08-31 13:10:00,153.33,153.34,152.96,153.2,54060.0,115.089,115.0965,114.8113,114.9914,54060.0
2015-08-31 13:15:00,153.2,153.22,152.96,152.99,42694.0,114.9914,115.0065,114.8113,114.8338,42694.0
2015-08-31 13:20:00,152.97,153.02,152.61,152.96,42092.0,114.8188,114.8563,114.5486,114.8113,42092.0
2015-08-31 13:25:00,153.02,153.24,152.96,152.96,33438.0,114.8563,115.0215,114.8113,114.8113,33438.0
2015-08-31 13:30:00,152.99,153.11,152.69,152.85,70828.0,114.8338,114.9239,114.6086,114.7287,70828.0
2015-08-31 13:35:00,152.86,153.12,152.83,153.1,17570.0,114.7362,114.9314,114.7137,114.9164,17570.0
2015-08-31 13:40:00,153.1,153.9,153.07,153.81,82418.0,114.9164,115.5169,114.8939,115.4493,82418.0
2015-08-31 13:45:00,153.81,153.81,153.58,153.6,57008.0,115.4493,115.4493,115.2767,115.2917,57008.0
2015-08-31 13:50:00,153.59,153.87,153.54,153.87,52324.0,115.2842,115.4943,115.2467,115.4943,52324.0
2015-08-31 13:55:00,153.8,153.88,153.67,153.81,38966.0,115.4418,115.5019,115.3442,115.4493,38966.0
2015-08-31 14:00:00,153.83,154.04,153.49,153.49,48730.0,115.4643,115.622,115.2091,115.2091,48730.0
2015-08-31 14:05:00,153.49,153.49,153.12,153.24,84138.0,115.2091,115.2091,114.9314,115.0215,84138.0
2015-08-31 14:10:00,153.25,153.33,152.69,152.95,85022.0,115.029,115.089,114.6086,114.8038,85022.0
2015-08-31 14:15:00,152.97,153.16,152.87,153.0,110674.0,114.8188,114.9614,114.7438,114.8413,110674.0
2015-08-31 14:20:00,152.97,153.27,152.96,153.27,47404.0,114.8188,115.044,114.8113,115.044,47404.0
2015-08-31 14:25:00,153.2,153.2,152.85,152.93,61612.0,114.9914,114.9914,114.7287,114.7888,61612.0
2015-08-31 14:30:00,152.98,153.32,152.95,153.27,61228.0,114.8263,115.0815,114.8038,115.044,61228.0
2015-08-31 14:35:00,153.25,153.31,152.76,152.81,76044.0,115.029,115.074,114.6612,114.6987,76044.0
2015-08-31 14:40:00,152.8,152.89,152.67,152.7,44962.0,114.6912,114.7588,114.5936,114.6162,44962.0
2015-08-31 14:45:00,152.68,152.68,152.25,152.33,53350.0,114.6011,114.6011,114.2784,114.3384,53350.0
2015-08-31 14:50:00,152.32,152.36,152.02,152.02,69710.0,114.3309,114.3609,114.1057,114.1057,69710.0
2015-08-31 14:55:00,152.08,152.1,151.75,152.01,65102.0,114.1508,114.1658,113.9031,114.0982,65102.0
2015-08-31 15:00:00,151.97,152.49,151.97,152.04,61224.0,114.0682,114.4585,114.0682,114.1208,61224.0
2015-08-31 15:05:00,152.04,152.57,151.97,152.25,110946.0,114.1208,114.5186,114.0682,114.2784,110946.0
2015-08-31 15:10:00,152.27,152.31,151.91,152.1,72000.0,114.2934,114.3234,114.0232,114.1658,72000.0
2015-08-31 15:15:00,152.11,152.11,151.72,152.01,67998.0,114.1733,114.1733,113.8806,114.0982,67998.0
2015-08-31 15:20:00,152.0,152.0,151.56,151.88,99172.0,114.0907,114.0907,113.7605,114.0007,99172.0
2015-08-31 15:25:00,151.81,151.81,151.3,151.59,94752.0,113.9481,113.9481,113.5653,113.783,94752.0
2015-08-31 15:30:00,151.54,152.38,151.53,152.08,114056.0,113.7455,114.376,113.738,114.1508,114056.0
2015-08-31 15:35:00,152.06,152.15,151.73,151.94,129990.0,114.1358,114.2033,113.8881,114.0457,129990.0
2015-08-31 15:40:00,151.95,152.77,151.94,152.77,161876.0,114.0532,114.6687,114.0457,114.6687,161876.0
2015-08-31 15:45:00,152.68,152.89,152.43,152.73,247954.0,114.6011,114.7588,114.4135,114.6387,247954.0
2015-08-31 15:50:00,152.75,152.91,152.55,152.71,231734.0,114.6537,114.7738,114.5036,114.6237,231734.0
2015-08-31 15:55:00,152.73,152.76,151.69,151.75,458182.0,114.6387,114.6612,113.858,113.9031,458182.0
2015-09-01 09:30:00,149.23,150.99,149.1,150.08,200983.0,112.0116,113.3326,111.914,112.6496,200983.0
2015-09-01 09:35:00,149.89,150.79,149.69,149.92,116336.0,112.507,113.1825,112.3569,112.5295,116336.0
2015-09-01 09:40:00,149.97,150.0,149.19,149.76,123215.0,112.567,112.5895,111.9816,112.4094,123215.0
2015-09-01 09:45:00,149.83,150.73,149.69,150.3,83396.0,112.4619,113.1375,112.3569,112.8147,83396.0
2015-09-01 09:50:00,150.44,150.65,149.77,150.05,84024.0,112.9198,113.0774,112.4169,112.6271,84024.0
2015-09-01 09:55:00,150.03,150.42,149.4,150.03,55311.0,112.6121,112.9048,112.1392,112.6121,55311.0
2015-09-01 10:00:00,149.83,150.13,148.9,149.08,162256.0,112.4619,112.6871,111.7639,111.899,162256.0
2015-09-01 10:05:00,148.92,149.14,148.16,148.54,69111.0,111.7789,111.944,111.2084,111.4937,69111.0
2015-09-01 10:10:00,148.42,148.83,148.29,148.49,63370.0,111.4036,111.7113,111.306,111.4561,63370.0
2015-09-01 10:15:00,148.39,148.44,147.87,147.95,81206.0,111.3811,111.4186,110.9908,111.0508,81206.0
2015-09-01 10:20:00,147.93,148.36,147.65,148.05,75139.0,111.0358,111.3586,110.8256,111.1259,75139.0
2015-09-01 10:25:00,148.05,149.1,148.05,149.09,68024.0,111.1259,111.914,111.1259,111.9065,68024.0
2015-09-01 10:30:00,149.06,149.32,148.52,149.08,66912.0,111.884,112.0791,111.4787,111.899,66912.0
2015-09-01 10:35:00,149.18,149.84,149.11,149.34,95638.0,111.974,112.4694,111.9215,112.0941,95638.0
2015-09-01 10:40:00,149.34,149.42,148.57,148.72,28606.0,112.0941,112.1542,111.5162,111.6288,28606.0
2015-09-01 10:45:00,148.74,149.18,148.6,148.63,21966.0,111.6438,111.974,111.5387,111.5612,21966.0
2015-09-01 10:50:00,148.67,148.85,148.39,148.64,83604.0,111.5912,111.7264,111.3811,111.5687,83604.0
2015-09-01 10:55:00,148.64,149.1,148.53,149.1,52844.0,111.5687,111.914,111.4862,111.914,52844.0
2015-09-01 11:00:00,149.1,149.3,148.51,148.58,45258.0,111.914,112.0641,111.4711,111.5237,45258.0
2015-09-01 11:05:00,148.58,149.15,148.52,149.07,52505.0,111.5237,111.9515,111.4787,111.8915,52505.0
2015-09-01 11:10:00,149.02,149.47,148.94,149.17,26106.0,111.854,112.1917,111.7939,111.9665,26106.0
2015-09-01 11:15:00,149.2,149.5,148.82,149.1,22673.0,111.9891,112.2142,111.7038,111.914,22673.0
2015-09-01 11:20:00,149.07,149.61,148.98,149.54,76296.0,111.8915,112.2968,111.8239,112.2443,76296.0
2015-09-01 11:25:00,149.45,149.61,149.25,149.34,46311.0,112.1767,112.2968,112.0266,112.0941,46311.0
2015-09-01 11:30:00,149.36,150.04,149.29,149.83,51660.0,112.1092,112.6196,112.0566,112.4619,51660.0
2015-09-01 11:35:00,149.74,150.0,149.37,149.9,99097.0,112.3944,112.5895,112.1167,112.5145,99097.0
2015-09-01 11:40:00,149.87,149.91,149.47,149.8,28197.0,112.492,112.522,112.1917,112.4394,28197.0
2015-09-01 11:45:00,149.76,150.35,149.69,150.32,27577.0,112.4094,112.8522,112.3569,112.8297,27577.0
2015-09-01 11:50:00,150.37,150.7,150.13,150.58,49715.0,112.8673,113.115,112.6871,113.0249,49715.0
2015-09-01 11:55:00,150.59,150.7,150.27,150.27,19330.0,113.0324,113.115,112.7922,112.7922,19330.0
2015-09-01 12:00:00,150.4,150.55,149.72,149.99,31037.0,112.8898,113.0024,112.3794,112.582,31037.0
2015-09-01 12:05:00,149.94,149.99,149.66,149.68,19409.0,112.5445,112.582,112.3343,112.3493,19409.0
2015-09-01 12:10:00,149.63,149.98,149.61,149.7,22860.0,112.3118,112.5745,112.2968,112.3644,22860.0
2015-09-01 12:15:00,149.7,149.99,149.49,149.49,38831.0,112.3644,112.582,112.2067,112.2067,38831.0
2015-09-01 12:20:00,149.48,149.6,149.24,149.51,25639.0,112.1992,112.2893,112.0191,112.2217,25639.0
2015-09-01 12:25:00,149.4,149.43,149.1,149.15,18834.0,112.1392,112.1617,111.914,111.9515,18834.0
2015-09-01 12:30:00,149.11,149.11,148.61,148.8,29789.0,111.9215,111.9215,111.5462,111.6888,29789.0
2015-09-01 12:35:00,148.85,148.9,148.41,148.71,53173.0,111.7264,111.7639,111.3961,111.6213,53173.0
2015-09-01 12:40:00,148.68,148.78,148.01,148.3,42124.0,111.5988,111.6738,111.0959,111.3135,42124.0
2015-09-01 12:45:00,148.29,148.33,148.01,148.14,47463.0,111.306,111.336,111.0959,111.1934,47463.0
2015-09-01 12:50:00,148.11,148.53,147.95,148.53,42613.0,111.1709,111.4862,111.0508,111.4862,42613.0
2015-09-01 12:55:00,148.53,148.53,147.95,148.11,34256.0,111.4862,111.4862,111.0508,111.1709,34256.0
2015-09-01 13:00:00,148.12,148.65,148.02,148.52,12894.0,111.1784,111.5762,111.1034,111.4787,12894.0
2015-09-01 13:05:00,148.65,148.66,147.98,148.0,24060.0,111.5762,111.5837,111.0733,111.0883,24060.0
2015-09-01 13:10:00,148.0,148.36,147.76,147.92,47746.0,111.0883,111.3586,110.9082,111.0283,47746.0
2015-09-01 13:15:00,147.93,148.34,147.87,148.0,26668.0,111.0358,111.3435,110.9908,111.0883,26668.0
2015-09-01 13:20:00,148.0,148.32,147.94,148.31,10645.0,111.0883,111.3285,111.0433,111.321,10645.0
2015-09-01 13:25:00,148.25,148.78,148.2,148.65,25597.0,111.276,111.6738,111.2385,111.5762,25597.0
2015-09-01 13:30:00,148.64,149.08,148.48,148.9,22652.0,111.5687,111.899,111.4486,111.7639,22652.0
2015-09-01 13:35:00,148.94,149.09,148.47,148.71,44284.0,111.7939,111.9065,111.4411,111.6213,44284.0
2015-09-01 13:40:00,148.69,148.83,148.44,148.79,47426.0,111.6063,111.7113,111.4186,111.6813,47426.0
2015-09-01 13:45:00,148.77,148.96,148.7,148.91,20488.0,111.6663,111.8089,111.6138,111.7714,20488.0
2015-09-01 13:50:00,148.93,149.19,148.87,149.05,38230.0,111.7864,111.9816,111.7414,111.8765,38230.0
2015-09-01 13:55:00,149.01,149.13,148.79,149.01,24631.0,111.8464,111.9365,111.6813,111.8464,24631.0
2015-09-01 14:00:00,149.14,149.14,148.74,148.96,36556.0,111.944,111.944,111.6438,111.8089,36556.0
2015-09-01 14:05:00,148.88,148.98,148.62,148.68,27308.0,111.7489,111.8239,111.5537,111.5988,27308.0
2015-09-01 14:10:00,148.62,148.65,148.25,148.54,18428.0,111.5537,111.5762,111.276,111.4937,18428.0
2015-09-01 14:15:00,148.5,148.5,148.0,148.0,21445.0,111.4636,111.4636,111.0883,111.0883,21445.0
2015-09-01 14:20:00,148.0,148.57,148.0,148.51,22936.0,111.0883,111.5162,111.0883,111.4711,22936.0
2015-09-01 14:25:00,148.56,148.68,148.36,148.49,33670.0,111.5087,111.5988,111.3586,111.4561,33670.0
2015-09-01 14:30:00,148.43,149.06,148.32,148.83,16563.0,111.4111,111.884,111.3285,111.7113,16563.0
2015-09-01 14:35:00,148.8,149.09,148.5,149.09,16161.0,111.6888,111.9065,111.4636,111.9065,16161.0
2015-09-01 14:40:00,149.2,149.27,148.71,148.77,27560.0,111.9891,112.0416,111.6213,111.6663,27560.0
2015-09-01 14:45:00,148.69,149.02,148.64,148.68,51786.0,111.6063,111.854,111.5687,111.5988,51786.0
2015-09-01 14:50:00,148.7,149.18,148.47,148.48,43074.0,111.6138,111.974,111.4411,111.4486,43074.0
2015-09-01 14:55:00,148.45,148.78,148.3,148.48,30691.0,111.4261,111.6738,111.3135,111.4486,30691.0
2015-09-01 15:00:00,148.48,148.61,148.13,148.23,27020.0,111.4486,111.5462,111.1859,111.261,27020.0
2015-09-01 15:05:00,148.25,148.49,148.01,148.27,32089.0,111.276,111.4561,111.0959,111.291,32089.0
2015-09-01 15:10:00,148.24,148.4,147.95,148.24,28293.0,111.2685,111.3886,111.0508,111.2685,28293.0
2015-09-01 15:15:00,148.17,148.33,147.81,147.89,30829.0,111.2159,111.336,110.9457,111.0058,30829.0
2015-09-01 15:20:00,147.89,148.44,147.73,148.23,36944.0,111.0058,111.4186,110.8857,111.261,36944.0
2015-09-01 15:25:00,148.25,148.38,147.75,147.83,44537.0,111.276,111.3736,110.9007,110.9607,44537.0
2015-09-01 15:30:00,147.77,148.28,147.72,148.07,61275.0,110.9157,111.2985,110.8782,111.1409,61275.0
2015-09-01 15:35:00,148.03,148.04,147.42,147.62,48264.0,111.1109,111.1184,110.653,110.8031,48264.0
2015-09-01 15:40:00,147.6,147.68,146.95,147.4,75147.0,110.7881,110.8482,110.3002,110.638,75147.0
2015-09-01 15:45:00,147.4,147.89,147.08,147.75,75149.0,110.638,111.0058,110.3978,110.9007,75149.0
2015-09-01 15:50:00,147.8,147.9,147.04,147.5,124899.0,110.9382,111.0133,110.3678,110.713,124899.0
2015-09-01 15:55:00,147.51,148.22,147.28,147.46,296597.0,110.7206,111.2535,110.5479,110.683,296597.0
2015-09-02 09:30:00,149.07,151.13,149.07,150.0,195116.0,111.8915,113.4377,111.8915,112.5895,195116.0
2015-09-02 09:35:00,150.12,151.4,150.0,150.92,60517.0,112.6796,113.6404,112.5895,113.2801,60517.0
2015-09-02 09:40:00,150.99,151.09,149.73,149.75,42862.0,113.3326,113.4077,112.3869,112.4019,42862.0
2015-09-02 09:45:00,149.73,149.73,149.01,149.42,49123.0,112.3869,112.3869,111.8464,112.1542,49123.0
2015-09-02 09:50:00,149.46,149.69,148.63,148.81,42603.0,112.1842,112.3569,111.5612,111.6963,42603.0
2015-09-02 09:55:00,148.82,149.0,148.46,148.62,37779.0,111.7038,111.8389,111.4336,111.5537,37779.0
2015-09-02 10:00:00,148.61,149.03,148.54,148.88,33759.0,111.5462,111.8615,111.4937,111.7489,33759.0
2015-09-02 10:05:00,148.93,149.5,148.76,149.14,58180.0,111.7864,112.2142,111.6588,111.944,58180.0
2015-09-02 10:10:00,149.06,149.17,148.6,149.14,35946.0,111.884,111.9665,111.5387,111.944,35946.0
2015-09-02 10:15:00,149.13,149.31,148.12,148.12,34348.0,111.9365,112.0716,111.1784,111.1784,34348.0
2015-09-02 10:20:00,148.21,148.57,148.05,148.51,27700.0,111.246,111.5162,111.1259,111.4711,27700.0
2015-09-02 10:25:00,148.59,148.8,147.92,148.12,48160.0,111.5312,111.6888,111.0283,111.1784,48160.0
2015-09-02 10:30:00,148.05,148.11,147.77,147.93,41803.0,111.1259,111.1709,110.9157,111.0358,41803.0
2015-09-02 10:35:00,148.07,148.13,147.78,148.05,43076.0,111.1409,111.1859,110.9232,111.1259,43076.0
2015-09-02 10:40:00,148.05,148.48,148.01,148.01,25370.0,111.1259,111.4486,111.0959,111.0959,25370.0
2015-09-02 10:45:00,147.94,148.17,147.82,148.07,57531.0,111.0433,111.2159,110.9532,111.1409,57531.0
2015-09-02 10:50:00,148.04,148.35,147.95,148.11,16660.0,111.1184,111.3511,111.0508,111.1709,16660.0
2015-09-02 10:55:00,148.16,148.91,148.13,148.7,27114.0,111.2084,111.7714,111.1859,111.6138,27114.0
2015-09-02 11:00:00,148.71,148.88,148.35,148.35,25977.0,111.6213,111.7489,111.3511,111.3511,25977.0
2015-09-02 11:05:00,148.44,148.52,148.13,148.36,33750.0,111.4186,111.4787,111.1859,111.3586,33750.0
2015-09-02 11:10:00,148.38,148.4,148.1,148.14,60028.0,111.3736,111.3886,111.1634,111.1934,60028.0
2015-09-02 11:15:00,148.18,148.52,148.11,148.22,80548.0,111.2235,111.4787,111.1709,111.2535,80548.0
2015-09-02 11:20:00,148.25,148.54,148.07,148.4,25955.0,111.276,111.4937,111.1409,111.3886,25955.0
2015-09-02 11:25:00,148.44,148.49,147.97,148.33,35524.0,111.4186,111.4561,111.0658,111.336,35524.0
2015-09-02 11:30:00,148.34,148.59,148.21,148.45,31955.0,111.3435,111.5312,111.246,111.4261,31955.0
2015-09-02 11:35:00,148.45,148.45,147.8,148.02,29136.0,111.4261,111.4261,110.9382,111.1034,29136.0
2015-09-02 11:40:00,148.01,148.26,147.91,148.19,17580.0,111.0959,111.2835,111.0208,111.231,17580.0
2015-09-02 11:45:00,148.13,148.45,148.02,148.08,26547.0,111.1859,111.4261,111.1034,111.1484,26547.0
2015-09-02 11:50:00,148.04,148.21,147.56,147.78,20327.0,111.1184,111.246,110.7581,110.9232,20327.0
2015-09-02 11:55:00,147.74,148.0,147.61,148.0,21995.0,110.8932,111.0883,110.7956,111.0883,21995.0
2015-09-02 12:00:00,147.98,147.99,147.62,147.75,18705.0,111.0733,111.0808,110.8031,110.9007,18705.0
2015-09-02 12:05:00,147.7,147.73,147.5,147.51,18960.0,110.8632,110.8857,110.713,110.7206,18960.0
2015-09-02 12:10:00,147.59,147.67,147.25,147.55,35576.0,110.7806,110.8406,110.5254,110.7506,35576.0
2015-09-02 12:15:00,147.59,147.65,147.43,147.57,15034.0,110.7806,110.8256,110.6605,110.7656,15034.0
2015-09-02 12:20:00,147.57,147.88,147.57,147.88,11354.0,110.7656,110.9983,110.7656,110.9983,11354.0
2015-09-02 12:25:00,147.91,147.99,147.8,147.91,19843.0,111.0208,111.0808,110.9382,111.0208,19843.0
2015-09-02 12:30:00,147.92,148.14,147.84,147.95,11593.0,111.0283,111.1934,110.9682,111.0508,11593.0
2015-09-02 12:35:00,147.96,148.46,147.88,148.37,16874.0,111.0583,111.4336,110.9983,111.3661,16874.0
2015-09-02 12:40:00,148.48,148.53,148.14,148.5,16131.0,111.4486,111.4862,111.1934,111.4636,16131.0
2015-09-02 12:45:00,148.48,148.51,148.08,148.33,10549.0,111.4486,111.4711,111.1484,111.336,10549.0
2015-09-02 12:50:00,148.3,148.33,148.05,148.25,9813.0,111.3135,111.336,111.1259,111.276,9813.0
2015-09-02 12:55:00,148.25,148.87,148.25,148.58,17709.0,111.276,111.7414,111.276,111.5237,17709.0
2015-09-02 13:00:00,148.69,148.7,148.4,148.4,10118.0,111.6063,111.6138,111.3886,111.3886,10118.0
2015-09-02 13:05:00,148.42,148.6,148.26,148.51,24054.0,111.4036,111.5387,111.2835,111.4711,24054.0
2015-09-02 13:10:00,148.51,149.0,148.51,148.98,23732.0,111.4711,111.8389,111.4711,111.8239,23732.0
2015-09-02 13:15:00,148.87,148.91,148.5,148.5,16506.0,111.7414,111.7714,111.4636,111.4636,16506.0
2015-09-02 13:20:00,148.62,149.04,148.56,148.7,27826.0,111.5537,111.869,111.5087,111.6138,27826.0
2015-09-02 13:25:00,148.69,148.78,148.49,148.76,10060.0,111.6063,111.6738,111.4561,111.6588,10060.0
2015-09-02 13:30:00,148.76,148.92,148.47,148.61,32585.0,111.6588,111.7789,111.4411,111.5462,32585.0
2015-09-02 13:35:00,148.61,148.7,148.35,148.5,18204.0,111.5462,111.6138,111.3511,111.4636,18204.0
2015-09-02 13:40:00,148.54,148.69,148.45,148.6,11953.0,111.4937,111.6063,111.4261,111.5387,11953.0
2015-09-02 13:45:00,148.64,148.77,148.54,148.59,25089.0,111.5687,111.6663,111.4937,111.5312,25089.0
2015-09-02 13:50:00,148.54,148.78,148.35,148.71,18343.0,111.4937,111.6738,111.3511,111.6213,18343.0
2015-09-02 13:55:00,148.72,148.8,148.6,148.6,16023.0,111.6288,111.6888,111.5387,111.5387,16023.0
2015-09-02 14:00:00,148.64,149.05,148.52,148.79,19060.0,111.5687,111.8765,111.4787,111.6813,19060.0
2015-09-02 14:05:00,148.73,149.1,148.73,148.86,24274.0,111.6363,111.914,111.6363,111.7339,24274.0
2015-09-02 14:10:00,148.94,149.38,148.89,149.25,20254.0,111.7939,112.1242,111.7564,112.0266,20254.0
2015-09-02 14:15:00,149.29,149.44,149.04,149.22,21578.0,112.0566,112.1692,111.869,112.0041,21578.0
2015-09-02 14:20:00,149.19,149.5,149.16,149.39,16148.0,111.9816,112.2142,111.959,112.1317,16148.0
2015-09-02 14:25:00,149.42,149.65,149.3,149.5,46928.0,112.1542,112.3268,112.0641,112.2142,46928.0
2015-09-02 14:30:00,149.51,149.58,149.21,149.5,47608.0,112.2217,112.2743,111.9966,112.2142,47608.0
2015-09-02 14:35:00,149.51,149.65,149.22,149.26,46918.0,112.2217,112.3268,112.0041,112.0341,46918.0
2015-09-02 14:40:00,149.35,149.59,149.16,149.41,44842.0,112.1017,112.2818,111.959,112.1467,44842.0
2015-09-02 14:45:00,149.34,149.42,149.08,149.34,36008.0,112.0941,112.1542,111.899,112.0941,36008.0
2015-09-02 14:50:00,149.34,149.67,149.33,149.56,45077.0,112.0941,112.3418,112.0866,112.2593,45077.0
2015-09-02 14:55:00,149.51,149.81,149.38,149.79,23467.0,112.2217,112.4469,112.1242,112.4319,23467.0
2015-09-02 15:00:00,149.75,150.09,149.64,149.93,47230.0,112.4019,112.6571,112.3193,112.537,47230.0
2015-09-02 15:05:00,150.01,150.12,149.73,149.86,42123.0,112.597,112.6796,112.3869,112.4845,42123.0
2015-09-02 15:10:00,149.86,150.12,149.72,149.82,52380.0,112.4845,112.6796,112.3794,112.4544,52380.0
2015-09-02 15:15:00,149.78,149.86,149.33,149.86,49397.0,112.4244,112.4845,112.0866,112.4845,49397.0
2015-09-02 15:20:00,149.8,149.81,149.44,149.61,51514.0,112.4394,112.4469,112.1692,112.2968,51514.0
2015-09-02 15:25:00,149.62,150.25,149.62,150.07,54647.0,112.3043,112.7772,112.3043,112.6421,54647.0
2015-09-02 15:30:00,150.22,150.54,150.08,150.4,62800.0,112.7547,112.9949,112.6496,112.8898,62800.0
2015-09-02 15:35:00,150.32,150.73,150.31,150.57,42243.0,112.8297,113.1375,112.8222,113.0174,42243.0
2015-09-02 15:40:00,150.56,150.83,150.46,150.75,65550.0,113.0099,113.2125,112.9348,113.1525,65550.0
2015-09-02 15:45:00,150.75,150.93,150.5,150.7,82763.0,113.1525,113.2876,112.9648,113.115,82763.0
2015-09-02 15:50:00,150.68,151.58,150.68,151.47,207783.0,113.0999,113.7755,113.0999,113.6929,207783.0
2015-09-02 15:55:00,151.47,152.35,151.44,152.3,308680.0,113.6929,114.3534,113.6704,114.3159,308680.0
2015-09-03 09:30:00,152.68,153.88,152.28,153.32,113036.0,114.6011,115.5019,114.3009,115.0815,113036.0
2015-09-03 09:35:00,153.46,153.59,153.13,153.45,35273.0,115.1866,115.2842,114.9389,115.1791,35273.0
2015-09-03 09:40:00,153.46,154.12,153.3,153.31,41188.0,115.1866,115.682,115.0665,115.074,41188.0
2015-09-03 09:45:00,153.3,153.78,152.52,152.93,47771.0,115.0665,115.4268,114.481,114.7888,47771.0
2015-09-03 09:50:00,152.85,153.45,152.61,152.61,63085.0,114.7287,115.1791,114.5486,114.5486,63085.0
2015-09-03 09:55:00,152.53,152.83,151.78,151.91,31609.0,114.4885,114.7137,113.9256,114.0232,31609.0
2015-09-03 10:00:00,152.01,152.36,151.31,151.48,36911.0,114.0982,114.3609,113.5728,113.7004,36911.0
2015-09-03 10:05:00,151.51,151.99,151.5,151.81,46266.0,113.7229,114.0832,113.7154,113.9481,46266.0
2015-09-03 10:10:00,151.76,151.84,151.37,151.63,36847.0,113.9106,113.9706,113.6179,113.813,36847.0
2015-09-03 10:15:00,151.69,152.18,151.59,152.05,29963.0,113.858,114.2258,113.783,114.1283,29963.0
2015-09-03 10:20:00,152.2,152.31,151.9,152.22,31453.0,114.2409,114.3234,114.0157,114.2559,31453.0
2015-09-03 10:25:00,152.21,152.29,151.96,152.1,22669.0,114.2484,114.3084,114.0607,114.1658,22669.0
2015-09-03 10:30:00,152.03,152.19,151.7,151.78,32778.0,114.1133,114.2333,113.8656,113.9256,32778.0
2015-09-03 10:35:00,151.73,152.07,151.37,151.45,18292.0,113.8881,114.1433,113.6179,113.6779,18292.0
2015-09-03 10:40:00,151.46,151.7,151.39,151.52,13019.0,113.6854,113.8656,113.6329,113.7304,13019.0
2015-09-03 10:45:00,151.52,151.55,151.1,151.37,27994.0,113.7304,113.753,113.4152,113.6179,27994.0
2015-09-03 10:50:00,151.33,152.16,151.32,151.81,23917.0,113.5878,114.2108,113.5803,113.9481,23917.0
2015-09-03 10:55:00,151.84,152.22,151.79,152.15,11965.0,113.9706,114.2559,113.9331,114.2033,11965.0
2015-09-03 11:00:00,152.15,152.44,151.93,152.28,23152.0,114.2033,114.421,114.0382,114.3009,23152.0
2015-09-03 11:05:00,152.25,152.51,152.04,152.17,32752.0,114.2784,114.4735,114.1208,114.2183,32752.0
2015-09-03 11:10:00,152.14,152.29,151.9,152.27,25180.0,114.1958,114.3084,114.0157,114.2934,25180.0
2015-09-03 11:15:00,152.25,152.43,151.95,152.25,15111.0,114.2784,114.4135,114.0532,114.2784,15111.0
2015-09-03 11:20:00,152.28,152.34,151.52,151.52,25046.0,114.3009,114.3459,113.7304,113.7304,25046.0
2015-09-03 11:25:00,151.64,151.91,151.57,151.71,11939.0,113.8205,114.0232,113.768,113.8731,11939.0
2015-09-03 11:30:00,151.76,151.82,151.57,151.7,20274.0,113.9106,113.9556,113.768,113.8656,20274.0
2015-09-03 11:35:00,151.72,151.95,151.62,151.76,12241.0,113.8806,114.0532,113.8055,113.9106,12241.0
2015-09-03 11:40:00,151.71,152.04,151.54,151.75,9073.0,113.8731,114.1208,113.7455,113.9031,9073.0
2015-09-03 11:45:00,151.67,151.86,151.23,151.25,22469.0,113.843,113.9856,113.5128,113.5278,22469.0
2015-09-03 11:50:00,151.2,151.43,150.94,151.27,10516.0,113.4903,113.6629,113.2951,113.5428,10516.0
2015-09-03 11:55:00,151.28,151.39,151.13,151.34,7350.0,113.5503,113.6329,113.4377,113.5953,7350.0
2015-09-03 12:00:00,151.27,151.39,150.66,150.92,23887.0,113.5428,113.6329,113.0849,113.2801,23887.0
2015-09-03 12:05:00,150.88,150.92,150.58,150.68,16042.0,113.2501,113.2801,113.0249,113.0999,16042.0
2015-09-03 12:10:00,150.63,150.63,150.2,150.41,19407.0,113.0624,113.0624,112.7397,112.8973,19407.0
2015-09-03 12:15:00,150.3,150.63,150.3,150.39,10727.0,112.8147,113.0624,112.8147,112.8823,10727.0
2015-09-03 12:20:00,150.58,150.58,150.1,150.44,9885.0,113.0249,113.0249,112.6646,112.9198,9885.0
2015-09-03 12:25:00,150.44,150.57,150.22,150.55,30967.0,112.9198,113.0174,112.7547,113.0024,30967.0
2015-09-03 12:30:00,150.55,150.73,150.34,150.38,23578.0,113.0024,113.1375,112.8447,112.8748,23578.0
2015-09-03 12:35:00,150.32,150.61,150.19,150.24,17804.0,112.8297,113.0474,112.7322,112.7697,17804.0
2015-09-03 12:40:00,150.21,150.32,149.99,150.32,22385.0,112.7472,112.8297,112.582,112.8297,22385.0
2015-09-03 12:45:00,150.33,150.48,150.07,150.09,16290.0,112.8372,112.9498,112.6421,112.6571,16290.0
2015-09-03 12:50:00,150.09,150.45,149.86,150.39,25463.0,112.6571,112.9273,112.4845,112.8823,25463.0
2015-09-03 12:55:00,150.4,150.42,150.01,150.11,17565.0,112.8898,112.9048,112.597,112.6721,17565.0
2015-09-03 13:00:00,150.13,150.27,149.95,150.06,22022.0,112.6871,112.7922,112.552,112.6346,22022.0
2015-09-03 13:05:00,150.08,150.21,149.94,149.99,77691.0,112.6496,112.7472,112.5445,112.582,77691.0
2015-09-03 13:10:00,149.99,150.33,149.88,150.24,21929.0,112.582,112.8372,112.4995,112.7697,21929.0
2015-09-03 13:15:00,150.19,150.29,150.05,150.27,11252.0,112.7322,112.8072,112.6271,112.7922,11252.0
2015-09-03 13:20:00,150.29,150.42,150.14,150.19,20617.0,112.8072,112.9048,112.6946,112.7322,20617.0
2015-09-03 13:25:00,150.23,150.44,150.1,150.34,32290.0,112.7622,112.9198,112.6646,112.8447,32290.0
2015-09-03 13:30:00,150.34,150.52,150.16,150.48,23671.0,112.8447,112.9798,112.7096,112.9498,23671.0
2015-09-03 13:35:00,150.44,150.64,150.26,150.52,25683.0,112.9198,113.0699,112.7847,112.9798,25683.0
2015-09-03 13:40:00,150.57,150.57,150.28,150.34,17756.0,113.0174,113.0174,112.7997,112.8447,17756.0
2015-09-03 13:45:00,150.39,150.61,150.3,150.51,15987.0,112.8823,113.0474,112.8147,112.9723,15987.0
2015-09-03 13:50:00,150.48,150.48,149.99,150.23,56537.0,112.9498,112.9498,112.582,112.7622,56537.0
2015-09-03 13:55:00,150.2,150.2,149.91,149.91,21239.0,112.7397,112.7397,112.522,112.522,21239.0
2015-09-03 14:00:00,149.89,150.02,149.76,149.94,26937.0,112.507,112.6046,112.4094,112.5445,26937.0
2015-09-03 14:05:00,149.92,150.13,149.82,149.86,24075.0,112.5295,112.6871,112.4544,112.4845,24075.0
2015-09-03 14:10:00,149.83,150.11,149.83,150.08,28906.0,112.4619,112.6721,112.4619,112.6496,28906.0
2015-09-03 14:15:00,150.09,150.37,150.08,150.34,13098.0,112.6571,112.8673,112.6496,112.8447,13098.0
2015-09-03 14:20:00,150.31,150.32,150.03,150.32,9937.0,112.8222,112.8297,112.6121,112.8297,9937.0
2015-09-03 14:25:00,150.32,150.68,150.3,150.68,13376.0,112.8297,113.0999,112.8147,113.0999,13376.0
2015-09-03 14:30:00,150.64,150.8,150.42,150.46,15651.0,113.0699,113.19,112.9048,112.9348,15651.0
2015-09-03 14:35:00,150.46,150.84,150.33,150.82,11457.0,112.9348,113.22,112.8372,113.205,11457.0
2015-09-03 14:40:00,150.81,151.01,150.65,150.96,10534.0,113.1975,113.3476,113.0774,113.3101,10534.0
2015-09-03 14:45:00,150.97,150.97,150.5,150.73,11466.0,113.3176,113.3176,112.9648,113.1375,11466.0
2015-09-03 14:50:00,150.64,150.75,150.48,150.63,10572.0,113.0699,113.1525,112.9498,113.0624,10572.0
2015-09-03 14:55:00,150.63,150.66,150.35,150.47,9688.0,113.0624,113.0849,112.8522,112.9423,9688.0
2015-09-03 15:00:00,150.53,150.75,150.53,150.63,11832.0,112.9874,113.1525,112.9874,113.0624,11832.0
2015-09-03 15:05:00,150.64,150.71,150.08,150.19,33257.0,113.0699,113.1225,112.6496,112.7322,33257.0
2015-09-03 15:10:00,150.19,150.53,150.06,150.33,22947.0,112.7322,112.9874,112.6346,112.8372,22947.0
2015-09-03 15:15:00,150.32,150.49,150.05,150.1,21562.0,112.8297,112.9573,112.6271,112.6646,21562.0
2015-09-03 15:20:00,150.2,150.33,149.91,150.0,20682.0,112.7397,112.8372,112.522,112.5895,20682.0
2015-09-03 15:25:00,150.0,150.13,149.74,149.97,51589.0,112.5895,112.6871,112.3944,112.567,51589.0
2015-09-03 15:30:00,149.92,149.95,149.36,149.46,53892.0,112.5295,112.552,112.1092,112.1842,53892.0
2015-09-03 15:35:00,149.52,149.59,148.93,149.16,64347.0,112.2293,112.2818,111.7864,111.959,64347.0
2015-09-03 15:40:00,149.17,149.53,148.98,149.33,32862.0,111.9665,112.2368,111.8239,112.0866,32862.0
2015-09-03 15:45:00,149.4,149.85,149.31,149.47,69910.0,112.1392,112.4769,112.0716,112.1917,69910.0
2015-09-03 15:50:00,149.46,149.79,149.39,149.58,38005.0,112.1842,112.4319,112.1317,112.2743,38005.0
2015-09-03 15:55:00,149.66,149.88,149.22,149.23,98923.0,112.3343,112.4995,112.0041,112.0116,98923.0
2015-09-04 09:30:00,147.49,148.14,147.04,147.13,68966.0,110.7055,111.1934,110.3678,110.4353,68966.0
2015-09-04 09:35:00,147.23,147.97,147.08,147.86,26502.0,110.5104,111.0658,110.3978,110.9833,26502.0
2015-09-04 09:40:00,147.82,148.86,147.75,148.3,55908.0,110.9532,111.7339,110.9007,111.3135,55908.0
2015-09-04 09:45:00,148.48,148.56,147.71,147.97,44959.0,111.4486,111.5087,110.8707,111.0658,44959.0
2015-09-04 09:50:00,147.89,148.04,147.13,147.28,49954.0,111.0058,111.1184,110.4353,110.5479,49954.0
2015-09-04 09:55:00,147.33,147.92,147.06,147.76,38032.0,110.5854,111.0283,110.3828,110.9082,38032.0
2015-09-04 10:00:00,147.75,148.17,147.24,147.96,27862.0,110.9007,111.2159,110.5179,111.0583,27862.0
2015-09-04 10:05:00,147.89,148.11,147.38,147.91,29133.0,111.0058,111.1709,110.623,111.0208,29133.0
2015-09-04 10:10:00,147.91,148.24,147.51,148.04,23501.0,111.0208,111.2685,110.7206,111.1184,23501.0
2015-09-04 10:15:00,148.18,148.61,147.8,147.96,41773.0,111.2235,111.5462,110.9382,111.0583,41773.0
2015-09-04 10:20:00,147.91,148.2,147.84,148.01,19182.0,111.0208,111.2385,110.9682,111.0959,19182.0
2015-09-04 10:25:00,148.02,148.55,147.71,148.49,32426.0,111.1034,111.5012,110.8707,111.4561,32426.0
2015-09-04 10:30:00,148.52,148.96,148.48,148.51,29450.0,111.4787,111.8089,111.4486,111.4711,29450.0
2015-09-04 10:35:00,148.52,148.55,147.93,148.35,24499.0,111.4787,111.5012,111.0358,111.3511,24499.0
2015-09-04 10:40:00,148.38,148.47,147.67,147.98,27911.0,111.3736,111.4411,110.8406,111.0733,27911.0
2015-09-04 10:45:00,147.98,148.08,147.45,147.49,29842.0,111.0733,111.1484,110.6755,110.7055,29842.0
2015-09-04 10:50:00,147.63,147.63,147.25,147.34,21096.0,110.8106,110.8106,110.5254,110.593,21096.0
2015-09-04 10:55:00,147.34,147.37,147.01,147.05,26295.0,110.593,110.6155,110.3453,110.3753,26295.0
2015-09-04 11:00:00,147.08,147.5,147.08,147.08,27693.0,110.3978,110.713,110.3978,110.3978,27693.0
2015-09-04 11:05:00,147.04,147.4,147.03,147.17,20887.0,110.3678,110.638,110.3603,110.4654,20887.0
2015-09-04 11:10:00,147.03,147.22,146.72,147.21,46746.0,110.3603,110.5029,110.1276,110.4954,46746.0
2015-09-04 11:15:00,147.2,147.33,146.99,147.16,26144.0,110.4879,110.5854,110.3302,110.4578,26144.0
2015-09-04 11:20:00,147.16,147.36,146.91,147.33,21968.0,110.4578,110.608,110.2702,110.5854,21968.0
2015-09-04 11:25:00,147.34,147.59,147.19,147.47,21480.0,110.593,110.7806,110.4804,110.6905,21480.0
2015-09-04 11:30:00,147.37,147.38,146.71,146.87,26857.0,110.6155,110.623,110.1201,110.2402,26857.0
2015-09-04 11:35:00,146.84,146.97,146.7,146.83,27321.0,110.2177,110.3152,110.1126,110.2101,27321.0
2015-09-04 11:40:00,146.89,146.98,146.76,146.91,24974.0,110.2552,110.3227,110.1576,110.2702,24974.0
2015-09-04 11:45:00,146.89,147.25,146.78,147.15,36405.0,110.2552,110.5254,110.1726,110.4503,36405.0
2015-09-04 11:50:00,147.2,147.46,147.07,147.1,26442.0,110.4879,110.683,110.3903,110.4128,26442.0
2015-09-04 11:55:00,147.11,147.23,146.9,146.99,13608.0,110.4203,110.5104,110.2627,110.3302,13608.0
2015-09-04 12:00:00,147.03,147.1,146.7,146.88,24268.0,110.3603,110.4128,110.1126,110.2477,24268.0
2015-09-04 12:05:00,146.86,147.14,146.6,146.93,26841.0,110.2327,110.4428,110.0375,110.2852,26841.0
2015-09-04 12:10:00,146.96,147.01,146.64,146.73,28335.0,110.3077,110.3453,110.0675,110.1351,28335.0
2015-09-04 12:15:00,146.68,147.0,146.6,146.71,18611.0,110.0976,110.3377,110.0375,110.1201,18611.0
2015-09-04 12:20:00,146.67,146.81,146.44,146.48,29884.0,110.0901,110.1951,109.9174,109.9474,29884.0
2015-09-04 12:25:00,146.44,146.65,146.22,146.39,25362.0,109.9174,110.075,109.7523,109.8799,25362.0
2015-09-04 12:30:00,146.35,146.61,146.12,146.56,33106.0,109.8499,110.045,109.6772,110.0075,33106.0
2015-09-04 12:35:00,146.51,146.74,146.32,146.57,42007.0,109.97,110.1426,109.8273,110.015,42007.0
2015-09-04 12:40:00,146.57,146.63,146.34,146.44,20726.0,110.015,110.06,109.8424,109.9174,20726.0
2015-09-04 12:45:00,146.48,146.75,146.29,146.62,25079.0,109.9474,110.1501,109.8048,110.0525,25079.0
2015-09-04 12:50:00,146.62,146.78,146.51,146.57,10800.0,110.0525,110.1726,109.97,110.015,10800.0
2015-09-04 12:55:00,146.54,146.61,146.33,146.4,17708.0,109.9925,110.045,109.8348,109.8874,17708.0
2015-09-04 13:00:00,146.39,146.51,146.08,146.19,17372.0,109.8799,109.97,109.6472,109.7298,17372.0
2015-09-04 13:05:00,146.16,146.47,146.06,146.27,22779.0,109.7072,109.9399,109.6322,109.7898,22779.0
2015-09-04 13:10:00,146.25,146.46,146.06,146.1,22288.0,109.7748,109.9324,109.6322,109.6622,22288.0
2015-09-04 13:15:00,146.07,146.41,146.04,146.24,29384.0,109.6397,109.8949,109.6172,109.7673,29384.0
2015-09-04 13:20:00,146.25,146.3,146.01,146.14,28841.0,109.7748,109.8123,109.5947,109.6922,28841.0
2015-09-04 13:25:00,146.16,146.33,146.15,146.29,26843.0,109.7072,109.8348,109.6997,109.8048,26843.0
2015-09-04 13:30:00,146.22,146.52,146.14,146.46,17718.0,109.7523,109.9775,109.6922,109.9324,17718.0
2015-09-04 13:35:00,146.43,146.53,146.26,146.26,28321.0,109.9099,109.985,109.7823,109.7823,28321.0
2015-09-04 13:40:00,146.25,146.44,146.13,146.25,18977.0,109.7748,109.9174,109.6847,109.7748,18977.0
2015-09-04 13:45:00,146.23,146.35,146.12,146.27,15532.0,109.7598,109.8499,109.6772,109.7898,15532.0
2015-09-04 13:50:00,146.25,146.47,146.24,146.24,15543.0,109.7748,109.9399,109.7673,109.7673,15543.0
2015-09-04 13:55:00,146.25,146.37,146.04,146.11,22971.0,109.7748,109.8649,109.6172,109.6697,22971.0
2015-09-04 14:00:00,146.11,146.25,146.01,146.19,18655.0,109.6697,109.7748,109.5947,109.7298,18655.0
2015-09-04 14:05:00,146.19,146.29,146.03,146.03,21666.0,109.7298,109.8048,109.6097,109.6097,21666.0
2015-09-04 14:10:00,146.06,146.28,146.02,146.21,16498.0,109.6322,109.7973,109.6022,109.7448,16498.0
2015-09-04 14:15:00,146.21,146.32,146.01,146.06,22485.0,109.7448,109.8273,109.5947,109.6322,22485.0
2015-09-04 14:20:00,146.1,146.16,145.81,145.91,31062.0,109.6622,109.7072,109.4445,109.5196,31062.0
2015-09-04 14:25:00,145.89,146.14,145.89,146.08,11764.0,109.5046,109.6922,109.5046,109.6472,11764.0
2015-09-04 14:30:00,146.03,146.13,145.85,145.96,14705.0,109.6097,109.6847,109.4746,109.5571,14705.0
2015-09-04 14:35:00,145.99,146.01,145.75,145.9,17565.0,109.5796,109.5947,109.3995,109.5121,17565.0
2015-09-04 14:40:00,145.94,146.27,145.93,146.2,12935.0,109.5421,109.7898,109.5346,109.7373,12935.0
2015-09-04 14:45:00,146.19,146.55,146.12,146.5,45993.0,109.7298,110.0,109.6772,109.9625,45993.0
2015-09-04 14:50:00,146.52,146.68,146.45,146.65,23018.0,109.9775,110.0976,109.9249,110.075,23018.0
2015-09-04 14:55:00,146.64,146.96,146.46,146.91,19822.0,110.0675,110.3077,109.9324,110.2702,19822.0
2015-09-04 15:00:00,146.97,146.98,146.57,146.69,21289.0,110.3152,110.3227,110.015,110.1051,21289.0
2015-09-04 15:05:00,146.73,146.98,146.71,146.76,26230.0,110.1351,110.3227,110.1201,110.1576,26230.0
2015-09-04 15:10:00,146.73,146.8,146.48,146.78,30153.0,110.1351,110.1876,109.9474,110.1726,30153.0
2015-09-04 15:15:00,146.79,146.98,146.78,146.91,49826.0,110.1801,110.3227,110.1726,110.2702,49826.0
2015-09-04 15:20:00,146.91,146.92,146.61,146.69,26637.0,110.2702,110.2777,110.045,110.1051,26637.0
2015-09-04 15:25:00,146.71,146.9,146.6,146.9,26290.0,110.1201,110.2627,110.0375,110.2627,26290.0
2015-09-04 15:30:00,146.91,147.32,146.83,147.06,28624.0,110.2702,110.5779,110.2101,110.3828,28624.0
2015-09-04 15:35:00,147.08,147.22,147.04,147.12,77747.0,110.3978,110.5029,110.3678,110.4278,77747.0
2015-09-04 15:40:00,147.11,147.55,147.1,147.29,62530.0,110.4203,110.7506,110.4128,110.5554,62530.0
2015-09-04 15:45:00,147.28,147.84,147.24,147.72,58164.0,110.5479,110.9682,110.5179,110.8782,58164.0
2015-09-04 15:50:00,147.73,147.86,147.33,147.57,92612.0,110.8857,110.9833,110.5854,110.7656,92612.0
2015-09-04 15:55:00,147.6,147.74,146.99,147.02,194337.0,110.7881,110.8932,110.3302,110.3528,194337.0
2015-09-08 09:30:00,151.6,151.87,151.0,151.27,201535.0,113.7905,113.9932,113.3401,113.5428,201535.0
2015-09-08 09:35:00,151.28,152.35,151.0,151.43,93253.0,113.5503,114.3534,113.3401,113.6629,93253.0
2015-09-08 09:40:00,151.59,152.6,151.21,152.58,71925.0,113.783,114.5411,113.4978,114.5261,71925.0
2015-09-08 09:45:00,152.58,152.96,152.35,152.69,56518.0,114.5261,114.8113,114.3534,114.6086,56518.0
2015-09-08 09:50:00,152.75,152.98,152.44,152.67,40170.0,114.6537,114.8263,114.421,114.5936,40170.0
2015-09-08 09:55:00,152.6,152.74,151.73,151.9,88468.0,114.5411,114.6462,113.8881,114.0157,88468.0
2015-09-08 10:00:00,151.72,151.85,151.22,151.58,46214.0,113.8806,113.9781,113.5053,113.7755,46214.0
2015-09-08 10:05:00,151.63,152.43,151.58,152.13,75861.0,113.813,114.4135,113.7755,114.1883,75861.0
2015-09-08 10:10:00,152.13,152.47,152.12,152.2,33638.0,114.1883,114.4435,114.1808,114.2409,33638.0
2015-09-08 10:15:00,152.16,152.2,151.76,151.98,39631.0,114.2108,114.2409,113.9106,114.0757,39631.0
2015-09-08 10:20:00,151.99,152.19,151.6,152.17,42560.0,114.0832,114.2333,113.7905,114.2183,42560.0
2015-09-08 10:25:00,152.07,152.78,152.04,152.51,46023.0,114.1433,114.6762,114.1208,114.4735,46023.0
2015-09-08 10:30:00,152.58,152.83,152.49,152.51,63280.0,114.5261,114.7137,114.4585,114.4735,63280.0
2015-09-08 10:35:00,152.5,152.62,152.24,152.28,45227.0,114.466,114.5561,114.2709,114.3009,45227.0
2015-09-08 10:40:00,152.31,152.41,151.85,151.91,46790.0,114.3234,114.3985,113.9781,114.0232,46790.0
2015-09-08 10:45:00,151.89,151.95,151.47,151.89,36047.0,114.0082,114.0532,113.6929,114.0082,36047.0
2015-09-08 10:50:00,151.83,152.39,151.81,152.27,39213.0,113.9631,114.3835,113.9481,114.2934,39213.0
2015-09-08 10:55:00,152.33,152.43,152.0,152.37,47587.0,114.3384,114.4135,114.0907,114.3685,47587.0
2015-09-08 11:00:00,152.31,152.33,151.56,151.61,29037.0,114.3234,114.3384,113.7605,113.798,29037.0
2015-09-08 11:05:00,151.56,151.77,151.2,151.48,33824.0,113.7605,113.9181,113.4903,113.7004,33824.0
2015-09-08 11:10:00,151.53,151.84,151.37,151.49,49908.0,113.738,113.9706,113.6179,113.7079,49908.0
2015-09-08 11:15:00,151.5,152.06,151.48,151.96,38056.0,113.7154,114.1358,113.7004,114.0607,38056.0
2015-09-08 11:20:00,151.96,152.4,151.86,152.21,41437.0,114.0607,114.391,113.9856,114.2484,41437.0
2015-09-08 11:25:00,152.17,152.33,152.07,152.19,45956.0,114.2183,114.3384,114.1433,114.2333,45956.0
2015-09-08 11:30:00,152.19,152.24,151.98,152.16,28846.0,114.2333,114.2709,114.0757,114.2108,28846.0
2015-09-08 11:35:00,152.2,152.4,152.06,152.3,39107.0,114.2409,114.391,114.1358,114.3159,39107.0
2015-09-08 11:40:00,152.26,152.46,152.14,152.21,38214.0,114.2859,114.436,114.1958,114.2484,38214.0
2015-09-08 11:45:00,152.2,152.23,151.74,151.8,32265.0,114.2409,114.2634,113.8956,113.9406,32265.0
2015-09-08 11:50:00,151.86,152.09,151.76,151.96,17032.0,113.9856,114.1583,113.9106,114.0607,17032.0
2015-09-08 11:55:00,151.93,152.04,151.68,151.77,28866.0,114.0382,114.1208,113.8505,113.9181,28866.0
2015-09-08 12:00:00,151.77,151.81,151.51,151.61,17799.0,113.9181,113.9481,113.7229,113.798,17799.0
2015-09-08 12:05:00,151.57,152.03,151.56,151.98,20632.0,113.768,114.1133,113.7605,114.0757,20632.0
2015-09-08 12:10:00,152.0,152.42,151.96,152.36,19228.0,114.0907,114.406,114.0607,114.3609,19228.0
2015-09-08 12:15:00,152.44,152.6,152.28,152.5,32061.0,114.421,114.5411,114.3009,114.466,32061.0
2015-09-08 12:20:00,152.5,152.71,152.41,152.59,25099.0,114.466,114.6237,114.3985,114.5336,25099.0
2015-09-08 12:25:00,152.59,153.14,152.58,153.03,60654.0,114.5336,114.9464,114.5261,114.8638,60654.0
2015-09-08 12:30:00,153.11,153.13,152.67,152.88,17319.0,114.9239,114.9389,114.5936,114.7513,17319.0
2015-09-08 12:35:00,152.81,153.0,152.71,152.78,24118.0,114.6987,114.8413,114.6237,114.6762,24118.0
2015-09-08 12:40:00,152.76,153.11,152.7,153.05,20322.0,114.6612,114.9239,114.6162,114.8789,20322.0
2015-09-08 12:45:00,153.05,153.05,152.79,153.03,14721.0,114.8789,114.8789,114.6837,114.8638,14721.0
2015-09-08 12:50:00,153.05,153.1,152.86,152.93,22811.0,114.8789,114.9164,114.7362,114.7888,22811.0
2015-09-08 12:55:00,152.93,152.96,152.58,152.59,21225.0,114.7888,114.8113,114.5261,114.5336,21225.0
2015-09-08 13:00:00,152.58,152.73,152.25,152.26,12099.0,114.5261,114.6387,114.2784,114.2859,12099.0
2015-09-08 13:05:00,152.24,152.64,152.24,152.47,33251.0,114.2709,114.5711,114.2709,114.4435,33251.0
2015-09-08 13:10:00,152.5,152.58,152.38,152.39,11654.0,114.466,114.5261,114.376,114.3835,11654.0
2015-09-08 13:15:00,152.41,152.47,152.08,152.08,16813.0,114.3985,114.4435,114.1508,114.1508,16813.0
2015-09-08 13:20:00,152.04,152.39,151.93,152.32,17657.0,114.1208,114.3835,114.0382,114.3309,17657.0
2015-09-08 13:25:00,152.3,152.46,152.04,152.31,26155.0,114.3159,114.436,114.1208,114.3234,26155.0
2015-09-08 13:30:00,152.28,152.56,152.07,152.53,13667.0,114.3009,114.5111,114.1433,114.4885,13667.0
2015-09-08 13:35:00,152.53,152.72,152.38,152.68,27245.0,114.4885,114.6312,114.376,114.6011,27245.0
2015-09-08 13:40:00,152.75,152.93,152.66,152.92,22555.0,114.6537,114.7888,114.5861,114.7813,22555.0
2015-09-08 13:45:00,152.91,153.18,152.88,153.06,34335.0,114.7738,114.9764,114.7513,114.8864,34335.0
2015-09-08 13:50:00,153.15,153.24,152.95,153.07,27309.0,114.9539,115.0215,114.8038,114.8939,27309.0
2015-09-08 13:55:00,153.11,153.24,153.04,153.18,33929.0,114.9239,115.0215,114.8714,114.9764,33929.0
2015-09-08 14:00:00,153.22,153.24,152.84,152.91,43201.0,115.0065,115.0215,114.7212,114.7738,43201.0
2015-09-08 14:05:00,152.9,153.0,152.83,152.98,34780.0,114.7663,114.8413,114.7137,114.8263,34780.0
2015-09-08 14:10:00,152.96,153.02,152.77,152.98,25948.0,114.8113,114.8563,114.6687,114.8263,25948.0
2015-09-08 14:15:00,153.01,153.44,152.97,153.41,44218.0,114.8488,115.1716,114.8188,115.1491,44218.0
2015-09-08 14:20:00,153.44,153.46,153.22,153.26,26831.0,115.1716,115.1866,115.0065,115.0365,26831.0
2015-09-08 14:25:00,153.31,153.65,153.25,153.65,56786.0,115.074,115.3292,115.029,115.3292,56786.0
2015-09-08 14:30:00,153.63,153.68,153.49,153.49,27864.0,115.3142,115.3517,115.2091,115.2091,27864.0
2015-09-08 14:35:00,153.52,154.0,153.49,153.85,40022.0,115.2316,115.5919,115.2091,115.4793,40022.0
2015-09-08 14:40:00,153.88,154.2,153.86,154.11,42402.0,115.5019,115.742,115.4868,115.6745,42402.0
2015-09-08 14:45:00,154.12,154.23,153.96,153.98,46694.0,115.682,115.7646,115.5619,115.5769,46694.0
2015-09-08 14:50:00,153.95,154.1,153.87,153.88,37847.0,115.5544,115.667,115.4943,115.5019,37847.0
2015-09-08 14:55:00,153.9,153.97,153.64,153.78,37011.0,115.5169,115.5694,115.3217,115.4268,37011.0
2015-09-08 15:00:00,153.81,154.23,153.71,154.14,43010.0,115.4493,115.7646,115.3743,115.697,43010.0
2015-09-08 15:05:00,154.13,154.13,153.6,153.73,68626.0,115.6895,115.6895,115.2917,115.3893,68626.0
2015-09-08 15:10:00,153.73,153.73,153.54,153.54,50462.0,115.3893,115.3893,115.2467,115.2467,50462.0
2015-09-08 15:15:00,153.53,153.75,153.47,153.66,46061.0,115.2391,115.4043,115.1941,115.3367,46061.0
2015-09-08 15:20:00,153.68,153.75,153.49,153.55,34631.0,115.3517,115.4043,115.2091,115.2542,34631.0
2015-09-08 15:25:00,153.56,153.97,153.49,153.97,41585.0,115.2617,115.5694,115.2091,115.5694,41585.0
2015-09-08 15:30:00,153.98,154.11,153.8,154.02,35982.0,115.5769,115.6745,115.4418,115.6069,35982.0
2015-09-08 15:35:00,153.99,154.19,153.97,154.16,70590.0,115.5844,115.7345,115.5694,115.712,70590.0
2015-09-08 15:40:00,154.19,154.43,154.12,154.17,72345.0,115.7345,115.9147,115.682,115.7195,72345.0
2015-09-08 15:45:00,154.17,154.29,153.93,154.26,52556.0,115.7195,115.8096,115.5394,115.7871,52556.0
2015-09-08 15:50:00,154.27,154.52,154.17,154.36,105249.0,115.7946,115.9822,115.7195,115.8621,105249.0
2015-09-08 15:55:00,154.34,154.66,154.34,154.57,217917.0,115.8471,116.0873,115.8471,116.0198,217917.0
2015-09-09 09:30:00,156.19,156.76,155.15,156.16,104484.0,117.2357,117.6636,116.4551,117.2132,104484.0
2015-09-09 09:35:00,156.08,156.08,154.67,154.77,47749.0,117.1532,117.1532,116.0948,116.1699,47749.0
2015-09-09 09:40:00,154.74,155.18,154.21,154.71,58296.0,116.1474,116.4776,115.7496,116.1249,58296.0
2015-09-09 09:45:00,154.65,154.7,153.82,154.03,51906.0,116.0798,116.1173,115.4568,115.6144,51906.0
2015-09-09 09:50:00,154.09,154.61,153.52,153.66,38628.0,115.6595,116.0498,115.2316,115.3367,38628.0
2015-09-09 09:55:00,153.6,153.82,153.12,153.59,43105.0,115.2917,115.4568,114.9314,115.2842,43105.0
2015-09-09 10:00:00,153.47,154.08,153.06,153.17,48293.0,115.1941,115.652,114.8864,114.9689,48293.0
2015-09-09 10:05:00,153.13,153.69,153.06,153.32,108526.0,114.9389,115.3592,114.8864,115.0815,108526.0
2015-09-09 10:10:00,153.3,153.75,153.16,153.6,22189.0,115.0665,115.4043,114.9614,115.2917,22189.0
2015-09-09 10:15:00,153.5,153.8,153.22,153.44,30240.0,115.2166,115.4418,115.0065,115.1716,30240.0
2015-09-09 10:20:00,153.49,153.65,153.17,153.58,32070.0,115.2091,115.3292,114.9689,115.2767,32070.0
2015-09-09 10:25:00,153.47,153.82,153.46,153.68,36203.0,115.1941,115.4568,115.1866,115.3517,36203.0
2015-09-09 10:30:00,153.61,153.67,152.9,152.9,33934.0,115.2992,115.3442,114.7663,114.7663,33934.0
2015-09-09 10:35:00,152.86,153.22,152.63,152.97,30767.0,114.7362,115.0065,114.5636,114.8188,30767.0
2015-09-09 10:40:00,152.94,152.95,152.53,152.67,38817.0,114.7963,114.8038,114.4885,114.5936,38817.0
2015-09-09 10:45:00,152.68,153.22,152.53,153.22,32690.0,114.6011,115.0065,114.4885,115.0065,32690.0
2015-09-09 10:50:00,153.17,153.32,152.86,152.87,25342.0,114.9689,115.0815,114.7362,114.7438,25342.0
2015-09-09 10:55:00,152.92,153.23,152.86,152.99,20112.0,114.7813,115.014,114.7362,114.8338,20112.0
2015-09-09 11:00:00,153.03,153.33,152.75,153.21,30161.0,114.8638,115.089,114.6537,114.999,30161.0
2015-09-09 11:05:00,153.15,153.31,152.91,153.12,15650.0,114.9539,115.074,114.7738,114.9314,15650.0
2015-09-09 11:10:00,153.08,153.09,152.8,153.01,20290.0,114.9014,114.9089,114.6912,114.8488,20290.0
2015-09-09 11:15:00,153.0,153.07,152.65,152.65,35465.0,114.8413,114.8939,114.5786,114.5786,35465.0
2015-09-09 11:20:00,152.66,152.93,152.41,152.93,28748.0,114.5861,114.7888,114.3985,114.7888,28748.0
2015-09-09 11:25:00,152.87,152.99,152.63,152.71,23912.0,114.7438,114.8338,114.5636,114.6237,23912.0
2015-09-09 11:30:00,152.71,153.04,152.71,152.92,29104.0,114.6237,114.8714,114.6237,114.7813,29104.0
2015-09-09 11:35:00,152.91,153.09,152.77,152.92,15228.0,114.7738,114.9089,114.6687,114.7813,15228.0
2015-09-09 11:40:00,152.92,152.92,152.55,152.7,25041.0,114.7813,114.7813,114.5036,114.6162,25041.0
2015-09-09 11:45:00,152.65,152.98,152.57,152.66,18009.0,114.5786,114.8263,114.5186,114.5861,18009.0
2015-09-09 11:50:00,152.65,152.65,152.25,152.56,24492.0,114.5786,114.5786,114.2784,114.5111,24492.0
2015-09-09 11:55:00,152.6,152.88,152.46,152.68,19001.0,114.5411,114.7513,114.436,114.6011,19001.0
2015-09-09 12:00:00,152.69,152.75,152.59,152.71,11120.0,114.6086,114.6537,114.5336,114.6237,11120.0
2015-09-09 12:05:00,152.67,153.0,152.45,152.93,19828.0,114.5936,114.8413,114.4285,114.7888,19828.0
2015-09-09 12:10:00,152.85,153.05,152.8,152.93,14608.0,114.7287,114.8789,114.6912,114.7888,14608.0
2015-09-09 12:15:00,152.95,153.05,152.91,152.97,10832.0,114.8038,114.8789,114.7738,114.8188,10832.0
2015-09-09 12:20:00,153.0,153.15,153.0,153.13,8831.0,114.8413,114.9539,114.8413,114.9389,8831.0
2015-09-09 12:25:00,153.14,153.32,153.0,153.26,26270.0,114.9464,115.0815,114.8413,115.0365,26270.0
2015-09-09 12:30:00,153.32,153.43,153.3,153.32,20330.0,115.0815,115.1641,115.0665,115.0815,20330.0
2015-09-09 12:35:00,153.33,153.59,153.22,153.45,17831.0,115.089,115.2842,115.0065,115.1791,17831.0
2015-09-09 12:40:00,153.46,153.72,153.28,153.72,19524.0,115.1866,115.3818,115.0515,115.3818,19524.0
2015-09-09 12:45:00,153.73,153.87,153.5,153.51,18601.0,115.3893,115.4943,115.2166,115.2241,18601.0
2015-09-09 12:50:00,153.5,153.8,153.41,153.77,9894.0,115.2166,115.4418,115.1491,115.4193,9894.0
2015-09-09 12:55:00,153.75,153.83,153.6,153.8,17886.0,115.4043,115.4643,115.2917,115.4418,17886.0
2015-09-09 13:00:00,153.77,153.77,153.49,153.57,9568.0,115.4193,115.4193,115.2091,115.2692,9568.0
2015-09-09 13:05:00,153.73,153.8,153.37,153.49,12534.0,115.3893,115.4418,115.1191,115.2091,12534.0
2015-09-09 13:10:00,153.52,153.57,153.4,153.5,7148.0,115.2316,115.2692,115.1416,115.2166,7148.0
2015-09-09 13:15:00,153.53,153.76,153.51,153.64,10789.0,115.2391,115.4118,115.2241,115.3217,10789.0
2015-09-09 13:20:00,153.68,153.68,153.41,153.53,17319.0,115.3517,115.3517,115.1491,115.2391,17319.0
2015-09-09 13:25:00,153.49,153.53,153.2,153.25,18628.0,115.2091,115.2391,114.9914,115.029,18628.0
2015-09-09 13:30:00,153.2,153.35,153.06,153.26,9963.0,114.9914,115.104,114.8864,115.0365,9963.0
2015-09-09 13:35:00,153.27,153.38,153.01,153.24,11029.0,115.044,115.1266,114.8488,115.0215,11029.0
2015-09-09 13:40:00,153.22,153.33,152.95,153.05,28408.0,115.0065,115.089,114.8038,114.8789,28408.0
2015-09-09 13:45:00,152.96,153.2,152.96,153.07,13004.0,114.8113,114.9914,114.8113,114.8939,13004.0
2015-09-09 13:50:00,153.02,153.06,152.75,153.03,10943.0,114.8563,114.8864,114.6537,114.8638,10943.0
2015-09-09 13:55:00,152.99,153.0,152.5,152.64,12596.0,114.8338,114.8413,114.466,114.5711,12596.0
2015-09-09 14:00:00,152.69,152.77,152.33,152.75,13986.0,114.6086,114.6687,114.3384,114.6537,13986.0
2015-09-09 14:05:00,152.71,152.92,152.5,152.82,9017.0,114.6237,114.7813,114.466,114.7062,9017.0
2015-09-09 14:10:00,152.76,153.1,152.76,153.09,11952.0,114.6612,114.9164,114.6612,114.9089,11952.0
2015-09-09 14:15:00,153.11,153.11,152.93,153.0,10449.0,114.9239,114.9239,114.7888,114.8413,10449.0
2015-09-09 14:20:00,153.03,153.03,152.63,152.66,7079.0,114.8638,114.8638,114.5636,114.5861,7079.0
2015-09-09 14:25:00,152.78,152.93,152.34,152.72,15551.0,114.6762,114.7888,114.3459,114.6312,15551.0
2015-09-09 14:30:00,152.66,152.66,152.42,152.45,11255.0,114.5861,114.5861,114.406,114.4285,11255.0
2015-09-09 14:35:00,152.46,152.8,152.46,152.58,19864.0,114.436,114.6912,114.436,114.5261,19864.0
2015-09-09 14:40:00,152.64,152.7,152.12,152.35,32841.0,114.5711,114.6162,114.1808,114.3534,32841.0
2015-09-09 14:45:00,152.32,152.48,152.07,152.23,23781.0,114.3309,114.451,114.1433,114.2634,23781.0
2015-09-09 14:50:00,152.17,152.42,152.08,152.34,21909.0,114.2183,114.406,114.1508,114.3459,21909.0
2015-09-09 14:55:00,152.29,152.44,152.13,152.18,16720.0,114.3084,114.421,114.1883,114.2258,16720.0
2015-09-09 15:00:00,152.24,152.56,152.02,152.53,15115.0,114.2709,114.5111,114.1057,114.4885,15115.0
2015-09-09 15:05:00,152.55,152.69,152.42,152.69,20591.0,114.5036,114.6086,114.406,114.6086,20591.0
2015-09-09 15:10:00,152.66,152.73,152.2,152.56,24300.0,114.5861,114.6387,114.2409,114.5111,24300.0
2015-09-09 15:15:00,152.5,152.99,152.32,152.65,27804.0,114.466,114.8338,114.3309,114.5786,27804.0
2015-09-09 15:20:00,152.65,152.99,152.6,152.79,16061.0,114.5786,114.8338,114.5411,114.6837,16061.0
2015-09-09 15:25:00,152.79,152.82,152.15,152.3,21448.0,114.6837,114.7062,114.2033,114.3159,21448.0
2015-09-09 15:30:00,152.37,152.37,151.72,152.03,43242.0,114.3685,114.3685,113.8806,114.1133,43242.0
2015-09-09 15:35:00,152.02,152.19,151.6,151.67,23388.0,114.1057,114.2333,113.7905,113.843,23388.0
2015-09-09 15:40:00,151.69,151.7,151.29,151.37,48179.0,113.858,113.8656,113.5578,113.6179,48179.0
2015-09-09 15:45:00,151.3,151.6,150.9,151.29,68289.0,113.5653,113.7905,113.2651,113.5578,68289.0
2015-09-09 15:50:00,151.24,151.29,150.81,150.89,107605.0,113.5203,113.5578,113.1975,113.2576,107605.0
2015-09-09 15:55:00,150.85,151.21,150.62,151.08,172634.0,113.2275,113.4978,113.0549,113.4002,172634.0
2015-09-10 09:30:00,150.84,152.37,150.84,151.92,58138.0,113.22,114.3685,113.22,114.0307,58138.0
2015-09-10 09:35:00,151.91,152.17,151.22,151.94,20724.0,114.0232,114.2183,113.5053,114.0457,20724.0
2015-09-10 09:40:00,152.05,152.4,151.7,151.7,21767.0,114.1283,114.391,113.8656,113.8656,21767.0
2015-09-10 09:45:00,151.82,152.28,151.57,151.85,39709.0,113.9556,114.3009,113.768,113.9781,39709.0
2015-09-10 09:50:00,151.8,152.28,151.59,151.78,15974.0,113.9406,114.3009,113.783,113.9256,15974.0
2015-09-10 09:55:00,151.91,152.28,151.8,152.0,14638.0,114.0232,114.3009,113.9406,114.0907,14638.0
2015-09-10 10:00:00,152.08,152.36,151.98,152.15,20750.0,114.1508,114.3609,114.0757,114.2033,20750.0
2015-09-10 10:05:00,152.1,152.6,151.99,152.29,29069.0,114.1658,114.5411,114.0832,114.3084,29069.0
2015-09-10 10:10:00,152.23,152.23,151.33,151.33,33700.0,114.2634,114.2634,113.5878,113.5878,33700.0
2015-09-10 10:15:00,151.44,151.52,150.89,151.1,69761.0,113.6704,113.7304,113.2576,113.4152,69761.0
2015-09-10 10:20:00,151.16,151.39,150.89,150.96,55750.0,113.4602,113.6329,113.2576,113.3101,55750.0
2015-09-10 10:25:00,151.03,151.05,150.56,150.76,37406.0,113.3627,113.3777,113.0099,113.16,37406.0
2015-09-10 10:30:00,150.93,151.75,150.74,151.72,62243.0,113.2876,113.9031,113.145,113.8806,62243.0
2015-09-10 10:35:00,151.66,152.19,151.6,152.18,36333.0,113.8355,114.2333,113.7905,114.2258,36333.0
2015-09-10 10:40:00,152.03,152.3,151.8,151.86,26067.0,114.1133,114.3159,113.9406,113.9856,26067.0
2015-09-10 10:45:00,151.83,152.57,151.83,152.57,26193.0,113.9631,114.5186,113.9631,114.5186,26193.0
2015-09-10 10:50:00,152.57,152.58,152.19,152.38,32104.0,114.5186,114.5261,114.2333,114.376,32104.0
2015-09-10 10:55:00,152.4,152.58,152.21,152.33,19322.0,114.391,114.5261,114.2484,114.3384,19322.0
2015-09-10 11:00:00,152.3,152.57,152.28,152.39,47447.0,114.3159,114.5186,114.3009,114.3835,47447.0
2015-09-10 11:05:00,152.44,152.74,152.32,152.54,56770.0,114.421,114.6462,114.3309,114.4961,56770.0
2015-09-10 11:10:00,152.66,152.73,152.36,152.45,20417.0,114.5861,114.6387,114.3609,114.4285,20417.0
2015-09-10 11:15:00,152.45,152.56,151.46,151.47,27064.0,114.4285,114.5111,113.6854,113.6929,27064.0
2015-09-10 11:20:00,151.57,152.02,151.53,152.01,24245.0,113.768,114.1057,113.738,114.0982,24245.0
2015-09-10 11:25:00,152.0,152.25,151.9,152.17,18148.0,114.0907,114.2784,114.0157,114.2183,18148.0
2015-09-10 11:30:00,152.19,152.26,152.01,152.03,18866.0,114.2333,114.2859,114.0982,114.1133,18866.0
2015-09-10 11:35:00,152.02,152.4,151.99,152.36,21391.0,114.1057,114.391,114.0832,114.3609,21391.0
2015-09-10 11:40:00,152.35,152.35,152.16,152.19,32653.0,114.3534,114.3534,114.2108,114.2333,32653.0
2015-09-10 11:45:00,152.17,152.4,152.13,152.15,25961.0,114.2183,114.391,114.1883,114.2033,25961.0
2015-09-10 11:50:00,152.25,152.29,152.05,152.11,12370.0,114.2784,114.3084,114.1283,114.1733,12370.0
2015-09-10 11:55:00,152.09,152.35,152.09,152.21,20796.0,114.1583,114.3534,114.1583,114.2484,20796.0
2015-09-10 12:00:00,152.27,152.4,152.15,152.37,32272.0,114.2934,114.391,114.2033,114.3685,32272.0
2015-09-10 12:05:00,152.37,152.68,152.25,152.68,104509.0,114.3685,114.6011,114.2784,114.6011,104509.0
2015-09-10 12:10:00,152.68,152.98,152.66,152.91,20659.0,114.6011,114.8263,114.5861,114.7738,20659.0
2015-09-10 12:15:00,152.95,152.98,152.68,152.73,20814.0,114.8038,114.8263,114.6011,114.6387,20814.0
2015-09-10 12:20:00,152.71,152.97,152.7,152.74,22973.0,114.6237,114.8188,114.6162,114.6462,22973.0
2015-09-10 12:25:00,152.74,152.78,152.39,152.67,12439.0,114.6462,114.6762,114.3835,114.5936,12439.0
2015-09-10 12:30:00,152.6,152.77,152.52,152.69,28584.0,114.5411,114.6687,114.481,114.6086,28584.0
2015-09-10 12:35:00,152.78,152.98,152.76,152.93,11241.0,114.6762,114.8263,114.6612,114.7888,11241.0
2015-09-10 12:40:00,152.89,152.94,152.46,152.59,17962.0,114.7588,114.7963,114.436,114.5336,17962.0
2015-09-10 12:45:00,152.6,152.94,152.58,152.94,20416.0,114.5411,114.7963,114.5261,114.7963,20416.0
2015-09-10 12:50:00,152.86,153.0,152.8,152.98,15602.0,114.7362,114.8413,114.6912,114.8263,15602.0
2015-09-10 12:55:00,152.98,153.11,152.77,152.92,18022.0,114.8263,114.9239,114.6687,114.7813,18022.0
2015-09-10 13:00:00,152.98,152.98,152.68,152.74,9919.0,114.8263,114.8263,114.6011,114.6462,9919.0
2015-09-10 13:05:00,152.78,153.0,152.75,152.93,33485.0,114.6762,114.8413,114.6537,114.7888,33485.0
2015-09-10 13:10:00,152.94,153.07,152.89,152.9,21558.0,114.7963,114.8939,114.7588,114.7663,21558.0
2015-09-10 13:15:00,152.93,153.09,152.91,153.07,9438.0,114.7888,114.9089,114.7738,114.8939,9438.0
2015-09-10 13:20:00,153.09,153.2,152.94,153.16,27404.0,114.9089,114.9914,114.7963,114.9614,27404.0
2015-09-10 13:25:00,153.17,153.93,153.17,153.74,48998.0,114.9689,115.5394,114.9689,115.3968,48998.0
2015-09-10 13:30:00,153.85,154.16,153.75,153.96,32555.0,115.4793,115.712,115.4043,115.5619,32555.0
2015-09-10 13:35:00,154.02,154.32,153.9,154.17,46755.0,115.6069,115.8321,115.5169,115.7195,46755.0
2015-09-10 13:40:00,154.18,154.28,153.77,153.88,27209.0,115.727,115.8021,115.4193,115.5019,27209.0
2015-09-10 13:45:00,153.81,154.01,153.62,153.96,22494.0,115.4493,115.5994,115.3067,115.5619,22494.0
2015-09-10 13:50:00,153.92,153.99,153.63,153.63,10735.0,115.5319,115.5844,115.3142,115.3142,10735.0
2015-09-10 13:55:00,153.6,153.99,153.51,153.92,16707.0,115.2917,115.5844,115.2241,115.5319,16707.0
2015-09-10 14:00:00,153.95,154.06,153.62,153.83,38391.0,115.5544,115.637,115.3067,115.4643,38391.0
2015-09-10 14:05:00,153.84,153.92,153.62,153.63,10347.0,115.4718,115.5319,115.3067,115.3142,10347.0
2015-09-10 14:10:00,153.6,153.93,153.6,153.79,24084.0,115.2917,115.5394,115.2917,115.4343,24084.0
2015-09-10 14:15:00,153.79,153.87,153.53,153.67,13355.0,115.4343,115.4943,115.2391,115.3442,13355.0
2015-09-10 14:20:00,153.65,153.83,153.49,153.75,13449.0,115.3292,115.4643,115.2091,115.4043,13449.0
2015-09-10 14:25:00,153.79,153.9,153.63,153.9,17442.0,115.4343,115.5169,115.3142,115.5169,17442.0
2015-09-10 14:30:00,153.87,154.05,153.74,153.75,30010.0,115.4943,115.6295,115.3968,115.4043,30010.0
2015-09-10 14:35:00,153.74,153.92,153.69,153.81,11424.0,115.3968,115.5319,115.3592,115.4493,11424.0
2015-09-10 14:40:00,153.77,153.95,153.74,153.81,19351.0,115.4193,115.5544,115.3968,115.4493,19351.0
2015-09-10 14:45:00,153.82,153.92,153.65,153.7,18389.0,115.4568,115.5319,115.3292,115.3667,18389.0
2015-09-10 14:50:00,153.66,153.8,153.46,153.51,23508.0,115.3367,115.4418,115.1866,115.2241,23508.0
2015-09-10 14:55:00,153.47,153.49,152.92,152.94,24460.0,115.1941,115.2091,114.7813,114.7963,24460.0
2015-09-10 15:00:00,152.89,153.09,152.73,152.9,15722.0,114.7588,114.9089,114.6387,114.7663,15722.0
2015-09-10 15:05:00,152.89,153.05,152.86,153.02,17713.0,114.7588,114.8789,114.7362,114.8563,17713.0
2015-09-10 15:10:00,153.07,153.19,152.98,153.15,28175.0,114.8939,114.9839,114.8263,114.9539,28175.0
2015-09-10 15:15:00,153.19,153.28,152.91,152.97,31627.0,114.9839,115.0515,114.7738,114.8188,31627.0
2015-09-10 15:20:00,152.97,153.04,152.5,152.62,27824.0,114.8188,114.8714,114.466,114.5561,27824.0
2015-09-10 15:25:00,152.66,152.76,152.4,152.6,20554.0,114.5861,114.6612,114.391,114.5411,20554.0
2015-09-10 15:30:00,152.6,152.63,152.27,152.45,33788.0,114.5411,114.5636,114.2934,114.4285,33788.0
2015-09-10 15:35:00,152.46,152.67,152.38,152.58,25873.0,114.436,114.5936,114.376,114.5261,25873.0
2015-09-10 15:40:00,152.59,152.59,152.25,152.51,35246.0,114.5336,114.5336,114.2784,114.4735,35246.0
2015-09-10 15:45:00,152.49,152.71,152.29,152.68,60528.0,114.4585,114.6237,114.3084,114.6011,60528.0
2015-09-10 15:50:00,152.65,152.97,152.55,152.95,50502.0,114.5786,114.8188,114.5036,114.8038,50502.0
2015-09-10 15:55:00,152.94,153.26,152.92,153.14,122652.0,114.7963,115.0365,114.7813,114.9464,122652.0
2015-09-11 09:30:00,152.05,153.45,152.0,152.37,65353.0,114.1283,115.1791,114.0907,114.3685,65353.0
2015-09-11 09:35:00,152.55,152.55,151.58,152.29,19584.0,114.5036,114.5036,113.7755,114.3084,19584.0
2015-09-11 09:40:00,152.29,152.44,151.92,152.32,17831.0,114.3084,114.421,114.0307,114.3309,17831.0
2015-09-11 09:45:00,152.27,152.33,151.4,151.43,17590.0,114.2934,114.3384,113.6404,113.6629,17590.0
2015-09-11 09:50:00,151.42,152.37,151.42,151.96,15113.0,113.6554,114.3685,113.6554,114.0607,15113.0
2015-09-11 09:55:00,151.95,152.05,151.56,151.65,24592.0,114.0532,114.1283,113.7605,113.828,24592.0
2015-09-11 10:00:00,151.65,151.91,151.14,151.73,23157.0,113.828,114.0232,113.4452,113.8881,23157.0
2015-09-11 10:05:00,151.69,152.01,151.55,151.89,5882.0,113.858,114.0982,113.753,114.0082,5882.0
2015-09-11 10:10:00,151.91,152.15,151.63,152.02,19488.0,114.0232,114.2033,113.813,114.1057,19488.0
2015-09-11 10:15:00,151.97,152.18,151.73,152.16,14451.0,114.0682,114.2258,113.8881,114.2108,14451.0
2015-09-11 10:20:00,152.19,152.23,151.96,152.1,18361.0,114.2333,114.2634,114.0607,114.1658,18361.0
2015-09-11 10:25:00,152.11,152.31,151.83,151.83,14230.0,114.1733,114.3234,113.9631,113.9631,14230.0
2015-09-11 10:30:00,151.88,152.2,151.83,151.98,19732.0,114.0007,114.2409,113.9631,114.0757,19732.0
2015-09-11 10:35:00,151.98,151.98,151.49,151.58,13223.0,114.0757,114.0757,113.7079,113.7755,13223.0
2015-09-11 10:40:00,151.7,151.78,151.59,151.66,22845.0,113.8656,113.9256,113.783,113.8355,22845.0
2015-09-11 10:45:00,151.73,151.74,151.5,151.63,16420.0,113.8881,113.8956,113.7154,113.813,16420.0
2015-09-11 10:50:00,151.64,151.64,151.36,151.42,19268.0,113.8205,113.8205,113.6104,113.6554,19268.0
2015-09-11 10:55:00,151.4,151.48,151.26,151.33,18646.0,113.6404,113.7004,113.5353,113.5878,18646.0
2015-09-11 11:00:00,151.37,151.48,151.12,151.12,23437.0,113.6179,113.7004,113.4302,113.4302,23437.0
2015-09-11 11:05:00,151.12,151.36,151.11,151.19,20077.0,113.4302,113.6104,113.4227,113.4827,20077.0
2015-09-11 11:10:00,151.12,151.23,151.02,151.11,27318.0,113.4302,113.5128,113.3551,113.4227,27318.0
2015-09-11 11:15:00,151.04,151.25,150.93,151.25,31754.0,113.3702,113.5278,113.2876,113.5278,31754.0
2015-09-11 11:20:00,151.25,151.36,151.1,151.34,8385.0,113.5278,113.6104,113.4152,113.5953,8385.0
2015-09-11 11:25:00,151.25,151.71,151.23,151.64,13522.0,113.5278,113.8731,113.5128,113.8205,13522.0
2015-09-11 11:30:00,151.71,151.8,151.39,151.41,10421.0,113.8731,113.9406,113.6329,113.6479,10421.0
2015-09-11 11:35:00,151.38,151.71,151.38,151.68,16091.0,113.6254,113.8731,113.6254,113.8505,16091.0
2015-09-11 11:40:00,151.67,151.85,151.67,151.75,19675.0,113.843,113.9781,113.843,113.9031,19675.0
2015-09-11 11:45:00,151.78,151.9,151.63,151.76,36396.0,113.9256,114.0157,113.813,113.9106,36396.0
2015-09-11 11:50:00,151.73,152.23,151.73,152.14,24193.0,113.8881,114.2634,113.8881,114.1958,24193.0
2015-09-11 11:55:00,152.19,152.42,152.09,152.31,15453.0,114.2333,114.406,114.1583,114.3234,15453.0
2015-09-11 12:00:00,152.39,152.64,152.31,152.57,23540.0,114.3835,114.5711,114.3234,114.5186,23540.0
2015-09-11 12:05:00,152.59,152.85,152.52,152.66,11825.0,114.5336,114.7287,114.481,114.5861,11825.0
2015-09-11 12:10:00,152.7,153.0,152.69,152.89,22797.0,114.6162,114.8413,114.6086,114.7588,22797.0
2015-09-11 12:15:00,152.85,152.93,152.74,152.84,19925.0,114.7287,114.7888,114.6462,114.7212,19925.0
2015-09-11 12:20:00,152.84,152.84,152.61,152.67,10065.0,114.7212,114.7212,114.5486,114.5936,10065.0
2015-09-11 12:25:00,152.67,152.78,152.59,152.71,15383.0,114.5936,114.6762,114.5336,114.6237,15383.0
2015-09-11 12:30:00,152.74,152.81,152.64,152.64,18216.0,114.6462,114.6987,114.5711,114.5711,18216.0
2015-09-11 12:35:00,152.68,152.84,152.49,152.55,32307.0,114.6011,114.7212,114.4585,114.5036,32307.0
2015-09-11 12:40:00,152.51,152.62,152.49,152.56,9663.0,114.4735,114.5561,114.4585,114.5111,9663.0
2015-09-11 12:45:00,152.61,152.7,152.47,152.65,10480.0,114.5486,114.6162,114.4435,114.5786,10480.0
2015-09-11 12:50:00,152.63,152.78,152.45,152.47,8450.0,114.5636,114.6762,114.4285,114.4435,8450.0
2015-09-11 12:55:00,152.46,152.54,152.44,152.48,12938.0,114.436,114.4961,114.421,114.451,12938.0
2015-09-11 13:00:00,152.49,152.55,152.33,152.33,24650.0,114.4585,114.5036,114.3384,114.3384,24650.0
2015-09-11 13:05:00,152.31,152.47,152.24,152.29,9387.0,114.3234,114.4435,114.2709,114.3084,9387.0
2015-09-11 13:10:00,152.26,152.38,152.14,152.19,10018.0,114.2859,114.376,114.1958,114.2333,10018.0
2015-09-11 13:15:00,152.19,152.19,151.85,151.89,13042.0,114.2333,114.2333,113.9781,114.0082,13042.0
2015-09-11 13:20:00,151.9,151.9,151.74,151.76,24946.0,114.0157,114.0157,113.8956,113.9106,24946.0
2015-09-11 13:25:00,151.72,151.84,151.58,151.65,11755.0,113.8806,113.9706,113.7755,113.828,11755.0
2015-09-11 13:30:00,151.61,151.75,151.44,151.5,10907.0,113.798,113.9031,113.6704,113.7154,10907.0
2015-09-11 13:35:00,151.5,151.52,151.31,151.48,12341.0,113.7154,113.7304,113.5728,113.7004,12341.0
2015-09-11 13:40:00,151.48,151.73,151.46,151.68,7000.0,113.7004,113.8881,113.6854,113.8505,7000.0
2015-09-11 13:45:00,151.66,151.77,151.59,151.72,15977.0,113.8355,113.9181,113.783,113.8806,15977.0
2015-09-11 13:50:00,151.7,151.81,151.62,151.81,30266.0,113.8656,113.9481,113.8055,113.9481,30266.0
2015-09-11 13:55:00,151.82,151.84,151.61,151.68,6397.0,113.9556,113.9706,113.798,113.8505,6397.0
2015-09-11 14:00:00,151.68,151.71,151.3,151.39,28004.0,113.8505,113.8731,113.5653,113.6329,28004.0
2015-09-11 14:05:00,151.37,151.5,151.27,151.36,12932.0,113.6179,113.7154,113.5428,113.6104,12932.0
2015-09-11 14:10:00,151.36,151.53,151.36,151.42,9808.0,113.6104,113.738,113.6104,113.6554,9808.0
2015-09-11 14:15:00,151.4,151.61,151.36,151.6,19826.0,113.6404,113.798,113.6104,113.7905,19826.0
2015-09-11 14:20:00,151.59,151.95,151.59,151.95,26558.0,113.783,114.0532,113.783,114.0532,26558.0
2015-09-11 14:25:00,151.96,152.2,151.95,152.15,20731.0,114.0607,114.2409,114.0532,114.2033,20731.0
2015-09-11 14:30:00,152.14,152.43,152.13,152.37,39134.0,114.1958,114.4135,114.1883,114.3685,39134.0
2015-09-11 14:35:00,152.4,152.64,152.38,152.43,18588.0,114.391,114.5711,114.376,114.4135,18588.0
2015-09-11 14:40:00,152.42,152.55,152.35,152.45,23865.0,114.406,114.5036,114.3534,114.4285,23865.0
2015-09-11 14:45:00,152.5,152.59,152.46,152.56,14536.0,114.466,114.5336,114.436,114.5111,14536.0
2015-09-11 14:50:00,152.55,152.56,152.23,152.33,8825.0,114.5036,114.5111,114.2634,114.3384,8825.0
2015-09-11 14:55:00,152.35,152.44,152.23,152.29,11607.0,114.3534,114.421,114.2634,114.3084,11607.0
2015-09-11 15:00:00,152.3,152.42,152.24,152.33,12770.0,114.3159,114.406,114.2709,114.3384,12770.0
2015-09-11 15:05:00,152.3,152.57,152.27,152.47,16762.0,114.3159,114.5186,114.2934,114.4435,16762.0
2015-09-11 15:10:00,152.46,152.65,152.42,152.62,19510.0,114.436,114.5786,114.406,114.5561,19510.0
2015-09-11 15:15:00,152.63,152.77,152.61,152.64,25543.0,114.5636,114.6687,114.5486,114.5711,25543.0
2015-09-11 15:20:00,152.64,152.68,152.37,152.44,25752.0,114.5711,114.6011,114.3685,114.421,25752.0
2015-09-11 15:25:00,152.39,152.52,152.31,152.45,21032.0,114.3835,114.481,114.3234,114.4285,21032.0
2015-09-11 15:30:00,152.42,152.46,152.27,152.39,40049.0,114.406,114.436,114.2934,114.3835,40049.0
2015-09-11 15:35:00,152.39,152.73,152.36,152.73,22536.0,114.3835,114.6387,114.3609,114.6387,22536.0
2015-09-11 15:40:00,152.69,152.72,152.5,152.55,42985.0,114.6086,114.6312,114.466,114.5036,42985.0
2015-09-11 15:45:00,152.56,152.62,152.42,152.47,56964.0,114.5111,114.5561,114.406,114.4435,56964.0
2015-09-11 15:50:00,152.51,152.75,152.51,152.72,92095.0,114.4735,114.6537,114.4735,114.6312,92095.0
2015-09-11 15:55:00,152.72,153.35,152.7,153.18,204989.0,114.6312,115.104,114.6162,114.9764,204989.0
2015-09-14 09:30:00,153.89,153.89,152.65,153.11,69215.0,115.5094,115.5094,114.5786,114.9239,69215.0
2015-09-14 09:35:00,153.04,153.15,152.56,153.05,20654.0,114.8714,114.9539,114.5111,114.8789,20654.0
2015-09-14 09:40:00,152.96,153.51,152.78,153.21,25310.0,114.8113,115.2241,114.6762,114.999,25310.0
2015-09-14 09:45:00,153.21,153.79,152.57,152.62,38256.0,114.999,115.4343,114.5186,114.5561,38256.0
2015-09-14 09:50:00,152.64,152.72,152.26,152.59,21666.0,114.5711,114.6312,114.2859,114.5336,21666.0
2015-09-14 09:55:00,152.44,152.58,152.27,152.27,4432.0,114.421,114.5261,114.2934,114.2934,4432.0
2015-09-14 10:00:00,152.29,152.41,152.09,152.27,11348.0,114.3084,114.3985,114.1583,114.2934,11348.0
2015-09-14 10:05:00,152.22,152.39,152.01,152.16,7610.0,114.2559,114.3835,114.0982,114.2108,7610.0
2015-09-14 10:10:00,152.19,152.31,151.98,152.09,12986.0,114.2333,114.3234,114.0757,114.1583,12986.0
2015-09-14 10:15:00,152.02,152.23,151.98,152.1,4000.0,114.1057,114.2634,114.0757,114.1658,4000.0
2015-09-14 10:20:00,152.14,152.18,151.81,152.02,14601.0,114.1958,114.2258,113.9481,114.1057,14601.0
2015-09-14 10:25:00,151.96,152.13,151.8,151.81,13502.0,114.0607,114.1883,113.9406,113.9481,13502.0
2015-09-14 10:30:00,151.9,152.05,151.82,151.97,11935.0,114.0157,114.1283,113.9556,114.0682,11935.0
2015-09-14 10:35:00,152.07,152.1,151.83,152.01,28903.0,114.1433,114.1658,113.9631,114.0982,28903.0
2015-09-14 10:40:00,152.0,152.11,151.91,152.0,19241.0,114.0907,114.1733,114.0232,114.0907,19241.0
2015-09-14 10:45:00,151.96,152.09,151.81,152.04,19516.0,114.0607,114.1583,113.9481,114.1208,19516.0
2015-09-14 10:50:00,152.0,152.03,151.66,151.86,17700.0,114.0907,114.1133,113.8355,113.9856,17700.0
2015-09-14 10:55:00,151.78,151.78,151.42,151.6,33107.0,113.9256,113.9256,113.6554,113.7905,33107.0
2015-09-14 11:00:00,151.6,151.61,151.45,151.56,31226.0,113.7905,113.798,113.6779,113.7605,31226.0
2015-09-14 11:05:00,151.54,151.58,151.33,151.34,30330.0,113.7455,113.7755,113.5878,113.5953,30330.0
2015-09-14 11:10:00,151.37,151.46,151.27,151.28,18087.0,113.6179,113.6854,113.5428,113.5503,18087.0
2015-09-14 11:15:00,151.3,151.32,151.18,151.21,19911.0,113.5653,113.5803,113.4752,113.4978,19911.0
2015-09-14 11:20:00,151.28,151.32,151.01,151.02,39476.0,113.5503,113.5803,113.3476,113.3551,39476.0
2015-09-14 11:25:00,151.05,151.05,150.57,150.68,47138.0,113.3777,113.3777,113.0174,113.0999,47138.0
2015-09-14 11:30:00,150.63,150.72,150.43,150.52,27493.0,113.0624,113.13,112.9123,112.9798,27493.0
2015-09-14 11:35:00,150.51,150.51,150.21,150.21,71352.0,112.9723,112.9723,112.7472,112.7472,71352.0
2015-09-14 11:40:00,150.21,150.56,150.19,150.19,21101.0,112.7472,113.0099,112.7322,112.7322,21101.0
2015-09-14 11:45:00,150.29,150.41,150.19,150.32,20323.0,112.8072,112.8973,112.7322,112.8297,20323.0
2015-09-14 11:50:00,150.32,150.65,150.21,150.57,20847.0,112.8297,113.0774,112.7472,113.0174,20847.0
2015-09-14 11:55:00,150.65,150.65,150.42,150.45,12773.0,113.0774,113.0774,112.9048,112.9273,12773.0
2015-09-14 12:00:00,150.44,150.54,150.38,150.52,13698.0,112.9198,112.9949,112.8748,112.9798,13698.0
2015-09-14 12:05:00,150.52,150.58,150.35,150.35,11428.0,112.9798,113.0249,112.8522,112.8522,11428.0
2015-09-14 12:10:00,150.35,150.46,150.11,150.23,20961.0,112.8522,112.9348,112.6721,112.7622,20961.0
2015-09-14 12:15:00,150.29,150.31,150.18,150.31,13929.0,112.8072,112.8222,112.7246,112.8222,13929.0
2015-09-14 12:20:00,150.25,150.51,150.21,150.5,20112.0,112.7772,112.9723,112.7472,112.9648,20112.0
2015-09-14 12:25:00,150.47,150.48,150.31,150.4,15351.0,112.9423,112.9498,112.8222,112.8898,15351.0
2015-09-14 12:30:00,150.35,150.46,150.25,150.35,20728.0,112.8522,112.9348,112.7772,112.8522,20728.0
2015-09-14 12:35:00,150.37,150.46,150.27,150.27,24338.0,112.8673,112.9348,112.7922,112.7922,24338.0
2015-09-14 12:40:00,150.3,150.36,150.05,150.06,32879.0,112.8147,112.8598,112.6271,112.6346,32879.0
2015-09-14 12:45:00,150.1,150.16,150.1,150.15,17955.0,112.6646,112.7096,112.6646,112.7021,17955.0
2015-09-14 12:50:00,150.16,150.29,150.06,150.25,16555.0,112.7096,112.8072,112.6346,112.7772,16555.0
2015-09-14 12:55:00,150.25,150.39,150.24,150.31,20789.0,112.7772,112.8823,112.7697,112.8222,20789.0
2015-09-14 13:00:00,150.28,150.29,150.05,150.05,12861.0,112.7997,112.8072,112.6271,112.6271,12861.0
2015-09-14 13:05:00,150.09,150.19,150.06,150.13,17361.0,112.6571,112.7322,112.6346,112.6871,17361.0
2015-09-14 13:10:00,150.16,150.32,150.1,150.19,22122.0,112.7096,112.8297,112.6646,112.7322,22122.0
2015-09-14 13:15:00,150.22,150.29,150.15,150.26,14564.0,112.7547,112.8072,112.7021,112.7847,14564.0
2015-09-14 13:20:00,150.27,150.49,150.22,150.32,46348.0,112.7922,112.9573,112.7547,112.8297,46348.0
2015-09-14 13:25:00,150.28,150.31,150.15,150.23,20647.0,112.7997,112.8222,112.7021,112.7622,20647.0
2015-09-14 13:30:00,150.21,150.36,150.21,150.28,16251.0,112.7472,112.8598,112.7472,112.7997,16251.0
2015-09-14 13:35:00,150.3,150.51,150.29,150.49,17315.0,112.8147,112.9723,112.8072,112.9573,17315.0
2015-09-14 13:40:00,150.5,150.8,150.48,150.73,44840.0,112.9648,113.19,112.9498,113.1375,44840.0
2015-09-14 13:45:00,150.76,150.89,150.75,150.82,22640.0,113.16,113.2576,113.1525,113.205,22640.0
2015-09-14 13:50:00,150.82,150.84,150.65,150.66,16788.0,113.205,113.22,113.0774,113.0849,16788.0
2015-09-14 13:55:00,150.62,150.94,150.62,150.93,24191.0,113.0549,113.2951,113.0549,113.2876,24191.0
2015-09-14 14:00:00,150.89,150.9,150.58,150.62,32761.0,113.2576,113.2651,113.0249,113.0549,32761.0
2015-09-14 14:05:00,150.58,150.71,150.58,150.66,22695.0,113.0249,113.1225,113.0249,113.0849,22695.0
2015-09-14 14:10:00,150.64,150.78,150.63,150.73,21048.0,113.0699,113.175,113.0624,113.1375,21048.0
2015-09-14 14:15:00,150.75,150.8,150.59,150.73,25292.0,113.1525,113.19,113.0324,113.1375,25292.0
2015-09-14 14:20:00,150.74,150.78,150.57,150.63,28612.0,113.145,113.175,113.0174,113.0624,28612.0
2015-09-14 14:25:00,150.63,150.7,150.43,150.45,23433.0,113.0624,113.115,112.9123,112.9273,23433.0
2015-09-14 14:30:00,150.45,150.53,150.34,150.43,23170.0,112.9273,112.9874,112.8447,112.9123,23170.0
2015-09-14 14:35:00,150.4,150.56,150.36,150.56,19106.0,112.8898,113.0099,112.8598,113.0099,19106.0
2015-09-14 14:40:00,150.55,150.81,150.54,150.8,50534.0,113.0024,113.1975,112.9949,113.19,50534.0
2015-09-14 14:45:00,150.76,150.86,150.69,150.69,40440.0,113.16,113.2351,113.1075,113.1075,40440.0
2015-09-14 14:50:00,150.71,150.86,150.64,150.8,27235.0,113.1225,113.2351,113.0699,113.19,27235.0
2015-09-14 14:55:00,150.77,151.2,150.77,150.99,25467.0,113.1675,113.4903,113.1675,113.3326,25467.0
2015-09-14 15:00:00,150.96,150.98,150.79,150.79,34285.0,113.3101,113.3251,113.1825,113.1825,34285.0
2015-09-14 15:05:00,150.76,150.91,150.7,150.8,38791.0,113.16,113.2726,113.115,113.19,38791.0
2015-09-14 15:10:00,150.8,151.13,150.8,151.13,30109.0,113.19,113.4377,113.19,113.4377,30109.0
2015-09-14 15:15:00,151.14,151.31,151.03,151.03,26328.0,113.4452,113.5728,113.3627,113.3627,26328.0
2015-09-14 15:20:00,151.05,151.13,150.95,151.01,31104.0,113.3777,113.4377,113.3026,113.3476,31104.0
2015-09-14 15:25:00,151.0,151.05,150.88,150.94,31924.0,113.3401,113.3777,113.2501,113.2951,31924.0
2015-09-14 15:30:00,150.97,151.01,150.86,150.89,29048.0,113.3176,113.3476,113.2351,113.2576,29048.0
2015-09-14 15:35:00,150.88,150.88,150.71,150.79,38276.0,113.2501,113.2501,113.1225,113.1825,38276.0
2015-09-14 15:40:00,150.75,150.88,150.74,150.86,36859.0,113.1525,113.2501,113.145,113.2351,36859.0
2015-09-14 15:45:00,150.86,151.02,150.83,150.85,47109.0,113.2351,113.3551,113.2125,113.2275,47109.0
2015-09-14 15:50:00,150.84,151.07,150.78,150.82,43874.0,113.22,113.3927,113.175,113.205,43874.0
2015-09-14 15:55:00,150.83,151.13,150.79,151.0,98143.0,113.2125,113.4377,113.1825,113.3401,98143.0
2015-09-15 09:30:00,152.06,152.11,150.24,150.5,60662.0,114.1358,114.1733,112.7697,112.9648,60662.0
2015-09-15 09:35:00,150.57,151.38,150.57,151.11,17487.0,113.0174,113.6254,113.0174,113.4227,17487.0
2015-09-15 09:40:00,151.05,151.11,150.64,150.95,21475.0,113.3777,113.4227,113.0699,113.3026,21475.0
2015-09-15 09:45:00,151.02,151.06,150.7,150.76,16774.0,113.3551,113.3852,113.115,113.16,16774.0
2015-09-15 09:50:00,150.79,150.91,150.41,150.85,28974.0,113.1825,113.2726,112.8973,113.2275,28974.0
2015-09-15 09:55:00,150.76,151.12,150.76,150.94,26093.0,113.16,113.4302,113.16,113.2951,26093.0
2015-09-15 10:00:00,150.97,151.22,150.85,150.86,19149.0,113.3176,113.5053,113.2275,113.2351,19149.0
2015-09-15 10:05:00,150.85,151.18,150.64,150.64,23842.0,113.2275,113.4752,113.0699,113.0699,23842.0
2015-09-15 10:10:00,150.64,150.98,150.64,150.64,31728.0,113.0699,113.3251,113.0699,113.0699,31728.0
2015-09-15 10:15:00,150.64,150.68,150.31,150.41,64659.0,113.0699,113.0999,112.8222,112.8973,64659.0
2015-09-15 10:20:00,150.37,151.08,150.33,151.08,18349.0,112.8673,113.4002,112.8372,113.4002,18349.0
2015-09-15 10:25:00,151.08,151.27,151.04,151.09,39455.0,113.4002,113.5428,113.3702,113.4077,39455.0
2015-09-15 10:30:00,151.12,151.47,151.0,151.28,51591.0,113.4302,113.6929,113.3401,113.5503,51591.0
2015-09-15 10:35:00,151.37,151.65,151.31,151.31,24347.0,113.6179,113.828,113.5728,113.5728,24347.0
2015-09-15 10:40:00,151.32,151.76,151.22,151.76,27103.0,113.5803,113.9106,113.5053,113.9106,27103.0
2015-09-15 10:45:00,151.81,152.07,151.68,151.71,32977.0,113.9481,114.1433,113.8505,113.8731,32977.0
2015-09-15 10:50:00,151.79,151.98,151.56,151.59,30307.0,113.9331,114.0757,113.7605,113.783,30307.0
2015-09-15 10:55:00,151.64,151.79,151.54,151.69,31397.0,113.8205,113.9331,113.7455,113.858,31397.0
2015-09-15 11:00:00,151.7,151.8,151.38,151.6,44669.0,113.8656,113.9406,113.6254,113.7905,44669.0
2015-09-15 11:05:00,151.6,151.6,151.26,151.47,46837.0,113.7905,113.7905,113.5353,113.6929,46837.0
2015-09-15 11:10:00,151.5,151.58,151.4,151.45,18965.0,113.7154,113.7755,113.6404,113.6779,18965.0
2015-09-15 11:15:00,151.45,151.51,151.06,151.06,19764.0,113.6779,113.7229,113.3852,113.3852,19764.0
2015-09-15 11:20:00,151.12,151.29,150.93,150.98,20500.0,113.4302,113.5578,113.2876,113.3251,20500.0
2015-09-15 11:25:00,150.92,151.22,150.92,151.14,16755.0,113.2801,113.5053,113.2801,113.4452,16755.0
2015-09-15 11:30:00,151.19,151.31,151.03,151.07,25206.0,113.4827,113.5728,113.3627,113.3927,25206.0
2015-09-15 11:35:00,151.06,151.21,150.98,150.98,37222.0,113.3852,113.4978,113.3251,113.3251,37222.0
2015-09-15 11:40:00,151.02,151.28,151.02,151.27,17328.0,113.3551,113.5503,113.3551,113.5428,17328.0
2015-09-15 11:45:00,151.28,151.3,151.05,151.16,17171.0,113.5503,113.5653,113.3777,113.4602,17171.0
2015-09-15 11:50:00,151.19,151.29,151.05,151.13,15817.0,113.4827,113.5578,113.3777,113.4377,15817.0
2015-09-15 11:55:00,151.09,151.22,151.09,151.21,10002.0,113.4077,113.5053,113.4077,113.4978,10002.0
2015-09-15 12:00:00,151.19,151.43,151.18,151.31,23750.0,113.4827,113.6629,113.4752,113.5728,23750.0
2015-09-15 12:05:00,151.24,151.4,151.15,151.4,13575.0,113.5203,113.6404,113.4527,113.6404,13575.0
2015-09-15 12:10:00,151.41,151.52,151.28,151.45,30748.0,113.6479,113.7304,113.5503,113.6779,30748.0
2015-09-15 12:15:00,151.53,151.67,151.46,151.51,10038.0,113.738,113.843,113.6854,113.7229,10038.0
2015-09-15 12:20:00,151.46,151.61,151.38,151.44,13316.0,113.6854,113.798,113.6254,113.6704,13316.0
2015-09-15 12:25:00,151.4,151.51,151.36,151.45,10293.0,113.6404,113.7229,113.6104,113.6779,10293.0
2015-09-15 12:30:00,151.47,151.54,151.38,151.51,10072.0,113.6929,113.7455,113.6254,113.7229,10072.0
2015-09-15 12:35:00,151.48,151.82,151.4,151.8,20561.0,113.7004,113.9556,113.6404,113.9406,20561.0
2015-09-15 12:40:00,151.8,151.96,151.69,151.69,28060.0,113.9406,114.0607,113.858,113.858,28060.0
2015-09-15 12:45:00,151.72,151.73,151.6,151.64,8177.0,113.8806,113.8881,113.7905,113.8205,8177.0
2015-09-15 12:50:00,151.6,151.71,151.59,151.67,9178.0,113.7905,113.8731,113.783,113.843,9178.0
2015-09-15 12:55:00,151.68,151.72,151.43,151.43,15364.0,113.8505,113.8806,113.6629,113.6629,15364.0
2015-09-15 13:00:00,151.43,151.48,151.35,151.43,10522.0,113.6629,113.7004,113.6028,113.6629,10522.0
2015-09-15 13:05:00,151.47,151.53,151.4,151.46,14357.0,113.6929,113.738,113.6404,113.6854,14357.0
2015-09-15 13:10:00,151.49,151.51,151.35,151.44,22401.0,113.7079,113.7229,113.6028,113.6704,22401.0
2015-09-15 13:15:00,151.45,151.63,151.44,151.55,23871.0,113.6779,113.813,113.6704,113.753,23871.0
2015-09-15 13:20:00,151.57,151.63,151.51,151.55,22335.0,113.768,113.813,113.7229,113.753,22335.0
2015-09-15 13:25:00,151.54,151.8,151.53,151.79,21012.0,113.7455,113.9406,113.738,113.9331,21012.0
2015-09-15 13:30:00,151.77,152.01,151.73,151.85,28783.0,113.9181,114.0982,113.8881,113.9781,28783.0
2015-09-15 13:35:00,151.84,152.07,151.77,152.07,22297.0,113.9706,114.1433,113.9181,114.1433,22297.0
2015-09-15 13:40:00,152.05,152.16,151.94,152.08,19879.0,114.1283,114.2108,114.0457,114.1508,19879.0
2015-09-15 13:45:00,152.06,152.16,152.01,152.09,7334.0,114.1358,114.2108,114.0982,114.1583,7334.0
2015-09-15 13:50:00,152.07,152.11,151.87,151.87,17544.0,114.1433,114.1733,113.9932,113.9932,17544.0
2015-09-15 13:55:00,151.85,151.95,151.82,151.95,17242.0,113.9781,114.0532,113.9556,114.0532,17242.0
2015-09-15 14:00:00,151.91,152.02,151.84,152.02,14177.0,114.0232,114.1057,113.9706,114.1057,14177.0
2015-09-15 14:05:00,152.05,152.11,151.96,152.08,26142.0,114.1283,114.1733,114.0607,114.1508,26142.0
2015-09-15 14:10:00,152.11,152.52,152.08,152.36,21275.0,114.1733,114.481,114.1508,114.3609,21275.0
2015-09-15 14:15:00,152.41,152.67,152.38,152.61,14085.0,114.3985,114.5936,114.376,114.5486,14085.0
2015-09-15 14:20:00,152.61,152.71,152.55,152.57,44203.0,114.5486,114.6237,114.5036,114.5186,44203.0
2015-09-15 14:25:00,152.55,152.68,152.55,152.62,8850.0,114.5036,114.6011,114.5036,114.5561,8850.0
2015-09-15 14:30:00,152.6,152.62,152.48,152.48,11962.0,114.5411,114.5561,114.451,114.451,11962.0
2015-09-15 14:35:00,152.52,152.65,152.49,152.59,23637.0,114.481,114.5786,114.4585,114.5336,23637.0
2015-09-15 14:40:00,152.59,152.77,152.58,152.64,15916.0,114.5336,114.6687,114.5261,114.5711,15916.0
2015-09-15 14:45:00,152.65,152.79,152.54,152.57,30209.0,114.5786,114.6837,114.4961,114.5186,30209.0
2015-09-15 14:50:00,152.65,152.75,152.43,152.5,17088.0,114.5786,114.6537,114.4135,114.466,17088.0
2015-09-15 14:55:00,152.51,152.64,152.36,152.47,18940.0,114.4735,114.5711,114.3609,114.4435,18940.0
2015-09-15 15:00:00,152.48,152.61,152.34,152.44,27396.0,114.451,114.5486,114.3459,114.421,27396.0
2015-09-15 15:05:00,152.54,152.57,152.42,152.49,26757.0,114.4961,114.5186,114.406,114.4585,26757.0
2015-09-15 15:10:00,152.47,152.63,152.45,152.55,33006.0,114.4435,114.5636,114.4285,114.5036,33006.0
2015-09-15 15:15:00,152.55,152.65,152.49,152.55,22459.0,114.5036,114.5786,114.4585,114.5036,22459.0
2015-09-15 15:20:00,152.54,152.63,152.4,152.46,16563.0,114.4961,114.5636,114.391,114.436,16563.0
2015-09-15 15:25:00,152.42,152.6,152.42,152.57,32010.0,114.406,114.5411,114.406,114.5186,32010.0
2015-09-15 15:30:00,152.57,152.66,152.48,152.61,29090.0,114.5186,114.5861,114.451,114.5486,29090.0
2015-09-15 15:35:00,152.62,152.66,152.35,152.35,33995.0,114.5561,114.5861,114.3534,114.3534,33995.0
2015-09-15 15:40:00,152.35,152.59,152.32,152.5,40516.0,114.3534,114.5336,114.3309,114.466,40516.0
2015-09-15 15:45:00,152.5,152.51,152.14,152.26,31951.0,114.466,114.4735,114.1958,114.2859,31951.0
2015-09-15 15:50:00,152.28,152.36,152.11,152.14,47734.0,114.3009,114.3609,114.1733,114.1958,47734.0
2015-09-15 15:55:00,152.14,152.2,151.93,152.14,122656.0,114.1958,114.2409,114.0382,114.1958,122656.0
2015-09-16 09:30:00,151.97,152.88,151.56,152.8,75828.0,114.0682,114.7513,113.7605,114.6912,75828.0
2015-09-16 09:35:00,152.84,152.84,151.61,151.63,65184.0,114.7212,114.7212,113.798,113.813,65184.0
2015-09-16 09:40:00,151.61,151.65,150.08,150.35,83215.0,113.798,113.828,112.6496,112.8522,83215.0
2015-09-16 09:45:00,150.27,150.46,148.47,148.51,150914.0,112.7922,112.9348,111.4411,111.4711,150914.0
2015-09-16 09:50:00,148.67,149.87,148.54,149.79,80525.0,111.5912,112.492,111.4937,112.4319,80525.0
2015-09-16 09:55:00,149.78,150.03,149.42,149.42,78949.0,112.4244,112.6121,112.1542,112.1542,78949.0
2015-09-16 10:00:00,149.41,149.46,149.02,149.18,37723.0,112.1467,112.1842,111.854,111.974,37723.0
2015-09-16 10:05:00,149.11,149.84,149.07,149.64,29023.0,111.9215,112.4694,111.8915,112.3193,29023.0
2015-09-16 10:10:00,149.6,150.25,149.56,149.99,80188.0,112.2893,112.7772,112.2593,112.582,80188.0
2015-09-16 10:15:00,150.03,150.31,149.86,149.86,42323.0,112.6121,112.8222,112.4845,112.4845,42323.0
2015-09-16 10:20:00,149.86,149.9,149.28,149.32,42083.0,112.4845,112.5145,112.0491,112.0791,42083.0
2015-09-16 10:25:00,149.25,149.71,149.13,149.5,37369.0,112.0266,112.3719,111.9365,112.2142,37369.0
2015-09-16 10:30:00,149.53,149.78,149.5,149.65,65076.0,112.2368,112.4244,112.2142,112.3268,65076.0
2015-09-16 10:35:00,149.68,149.79,149.17,149.47,57514.0,112.3493,112.4319,111.9665,112.1917,57514.0
2015-09-16 10:40:00,149.47,149.47,149.0,149.05,42555.0,112.1917,112.1917,111.8389,111.8765,42555.0
2015-09-16 10:45:00,149.06,149.34,149.02,149.12,28355.0,111.884,112.0941,111.854,111.929,28355.0
2015-09-16 10:50:00,149.12,149.25,149.02,149.06,16398.0,111.929,112.0266,111.854,111.884,16398.0
2015-09-16 10:55:00,149.06,149.42,149.05,149.41,24960.0,111.884,112.1542,111.8765,112.1467,24960.0
2015-09-16 11:00:00,149.36,149.44,149.12,149.13,26072.0,112.1092,112.1692,111.929,111.9365,26072.0
2015-09-16 11:05:00,149.16,149.54,149.16,149.53,23569.0,111.959,112.2443,111.959,112.2368,23569.0
2015-09-16 11:10:00,149.48,149.92,149.48,149.87,39507.0,112.1992,112.5295,112.1992,112.492,39507.0
2015-09-16 11:15:00,149.89,150.23,149.84,150.18,51090.0,112.507,112.7622,112.4694,112.7246,51090.0
2015-09-16 11:20:00,150.19,150.28,150.03,150.09,45671.0,112.7322,112.7997,112.6121,112.6571,45671.0
2015-09-16 11:25:00,150.05,150.31,150.05,150.18,29953.0,112.6271,112.8222,112.6271,112.7246,29953.0
2015-09-16 11:30:00,150.22,150.32,150.15,150.22,20315.0,112.7547,112.8297,112.7021,112.7547,20315.0
2015-09-16 11:35:00,150.21,150.26,149.65,149.69,37749.0,112.7472,112.7847,112.3268,112.3569,37749.0
2015-09-16 11:40:00,149.66,149.77,149.6,149.65,36529.0,112.3343,112.4169,112.2893,112.3268,36529.0
2015-09-16 11:45:00,149.63,149.7,149.47,149.58,34152.0,112.3118,112.3644,112.1917,112.2743,34152.0
2015-09-16 11:50:00,149.59,149.76,149.43,149.76,31420.0,112.2818,112.4094,112.1617,112.4094,31420.0
2015-09-16 11:55:00,149.78,150.1,149.74,150.03,49802.0,112.4244,112.6646,112.3944,112.6121,49802.0
2015-09-16 12:00:00,150.02,150.35,150.02,150.35,31588.0,112.6046,112.8522,112.6046,112.8522,31588.0
2015-09-16 12:05:00,150.34,150.44,150.01,150.18,54095.0,112.8447,112.9198,112.597,112.7246,54095.0
2015-09-16 12:10:00,150.19,150.27,149.98,150.14,45772.0,112.7322,112.7922,112.5745,112.6946,45772.0
2015-09-16 12:15:00,150.13,150.28,150.13,150.24,28720.0,112.6871,112.7997,112.6871,112.7697,28720.0
2015-09-16 12:20:00,150.24,150.35,150.15,150.27,49348.0,112.7697,112.8522,112.7021,112.7922,49348.0
2015-09-16 12:25:00,150.32,150.41,150.16,150.4,19535.0,112.8297,112.8973,112.7096,112.8898,19535.0
2015-09-16 12:30:00,150.45,150.95,150.33,150.8,57766.0,112.9273,113.3026,112.8372,113.19,57766.0
2015-09-16 12:35:00,150.8,150.91,150.75,150.87,30066.0,113.19,113.2726,113.1525,113.2426,30066.0
2015-09-16 12:40:00,150.85,150.9,150.63,150.85,18138.0,113.2275,113.2651,113.0624,113.2275,18138.0
2015-09-16 12:45:00,150.86,150.89,150.77,150.85,35224.0,113.2351,113.2576,113.1675,113.2275,35224.0
2015-09-16 12:50:00,150.85,151.0,150.75,150.75,44937.0,113.2275,113.3401,113.1525,113.1525,44937.0
2015-09-16 12:55:00,150.75,151.0,150.75,150.9,20654.0,113.1525,113.3401,113.1525,113.2651,20654.0
2015-09-16 13:00:00,150.9,150.98,150.83,150.93,20269.0,113.2651,113.3251,113.2125,113.2876,20269.0
2015-09-16 13:05:00,150.92,150.93,150.76,150.79,25063.0,113.2801,113.2876,113.16,113.1825,25063.0
2015-09-16 13:10:00,150.79,151.0,150.74,151.0,40635.0,113.1825,113.3401,113.145,113.3401,40635.0
2015-09-16 13:15:00,150.97,151.07,150.92,151.05,55595.0,113.3176,113.3927,113.2801,113.3777,55595.0
2015-09-16 13:20:00,151.05,151.24,151.05,151.22,39977.0,113.3777,113.5203,113.3777,113.5053,39977.0
2015-09-16 13:25:00,151.23,151.27,150.82,150.9,37186.0,113.5128,113.5428,113.205,113.2651,37186.0
2015-09-16 13:30:00,150.86,150.86,150.62,150.78,18314.0,113.2351,113.2351,113.0549,113.175,18314.0
2015-09-16 13:35:00,150.77,150.88,150.68,150.78,15976.0,113.1675,113.2501,113.0999,113.175,15976.0
2015-09-16 13:40:00,150.79,150.81,150.36,150.5,22931.0,113.1825,113.1975,112.8598,112.9648,22931.0
2015-09-16 13:45:00,150.49,150.57,150.43,150.53,16630.0,112.9573,113.0174,112.9123,112.9874,16630.0
2015-09-16 13:50:00,150.56,150.63,150.49,150.56,18370.0,113.0099,113.0624,112.9573,113.0099,18370.0
2015-09-16 13:55:00,150.56,150.56,150.2,150.2,35494.0,113.0099,113.0099,112.7397,112.7397,35494.0
2015-09-16 14:00:00,150.19,150.19,149.96,150.03,56079.0,112.7322,112.7322,112.5595,112.6121,56079.0
2015-09-16 14:05:00,150.03,150.26,149.83,150.26,31353.0,112.6121,112.7847,112.4619,112.7847,31353.0
2015-09-16 14:10:00,150.28,150.34,150.12,150.16,33638.0,112.7997,112.8447,112.6796,112.7096,33638.0
2015-09-16 14:15:00,150.16,150.2,149.92,150.14,53207.0,112.7096,112.7397,112.5295,112.6946,53207.0
2015-09-16 14:20:00,150.1,150.15,149.89,150.14,27535.0,112.6646,112.7021,112.507,112.6946,27535.0
2015-09-16 14:25:00,150.14,150.24,149.97,150.22,24388.0,112.6946,112.7697,112.567,112.7547,24388.0
2015-09-16 14:30:00,150.18,150.48,150.09,150.46,27514.0,112.7246,112.9498,112.6571,112.9348,27514.0
2015-09-16 14:35:00,150.44,150.44,150.17,150.22,29678.0,112.9198,112.9198,112.7171,112.7547,29678.0
2015-09-16 14:40:00,150.21,150.44,150.13,150.43,21623.0,112.7472,112.9198,112.6871,112.9123,21623.0
2015-09-16 14:45:00,150.4,150.55,150.38,150.5,44614.0,112.8898,113.0024,112.8748,112.9648,44614.0
2015-09-16 14:50:00,150.51,150.51,150.31,150.41,18092.0,112.9723,112.9723,112.8222,112.8973,18092.0
2015-09-16 14:55:00,150.38,150.69,150.28,150.56,36868.0,112.8748,113.1075,112.7997,113.0099,36868.0
2015-09-16 15:00:00,150.63,150.73,150.53,150.7,33177.0,113.0624,113.1375,112.9874,113.115,33177.0
2015-09-16 15:05:00,150.71,150.85,150.67,150.76,26522.0,113.1225,113.2275,113.0924,113.16,26522.0
2015-09-16 15:10:00,150.76,150.93,150.72,150.87,30498.0,113.16,113.2876,113.13,113.2426,30498.0
2015-09-16 15:15:00,150.88,150.88,150.63,150.76,49410.0,113.2501,113.2501,113.0624,113.16,49410.0
2015-09-16 15:20:00,150.76,151.08,150.67,150.94,46098.0,113.16,113.4002,113.0924,113.2951,46098.0
2015-09-16 15:25:00,150.99,151.06,150.74,150.81,45446.0,113.3326,113.3852,113.145,113.1975,45446.0
2015-09-16 15:30:00,150.76,150.93,150.7,150.84,42228.0,113.16,113.2876,113.115,113.22,42228.0
2015-09-16 15:35:00,150.86,151.09,150.82,151.04,46420.0,113.2351,113.4077,113.205,113.3702,46420.0
2015-09-16 15:40:00,151.02,151.19,151.02,151.14,41137.0,113.3551,113.4827,113.3551,113.4452,41137.0
2015-09-16 15:45:00,151.14,151.18,150.97,151.06,39651.0,113.4452,113.4752,113.3176,113.3852,39651.0
2015-09-16 15:50:00,151.07,151.4,151.07,151.3,64883.0,113.3927,113.6404,113.3927,113.5653,64883.0
2015-09-16 15:55:00,151.29,151.4,151.16,151.18,83510.0,113.5578,113.6404,113.4602,113.4752,83510.0
2015-09-17 09:30:00,151.7,152.22,151.12,151.98,68140.0,113.8656,114.2559,113.4302,114.0757,68140.0
2015-09-17 09:35:00,151.87,152.32,151.7,152.32,29368.0,113.9932,114.3309,113.8656,114.3309,29368.0
2015-09-17 09:40:00,152.21,152.48,151.99,152.22,37604.0,114.2484,114.451,114.0832,114.2559,37604.0
2015-09-17 09:45:00,152.21,152.4,151.9,152.0,54475.0,114.2484,114.391,114.0157,114.0907,54475.0
2015-09-17 09:50:00,151.97,152.05,151.36,151.67,38422.0,114.0682,114.1283,113.6104,113.843,38422.0
2015-09-17 09:55:00,151.61,151.9,151.36,151.8,40077.0,113.798,114.0157,113.6104,113.9406,40077.0
2015-09-17 10:00:00,151.76,152.02,151.58,151.67,41205.0,113.9106,114.1057,113.7755,113.843,41205.0
2015-09-17 10:05:00,151.74,151.79,151.2,151.3,31035.0,113.8956,113.9331,113.4903,113.5653,31035.0
2015-09-17 10:10:00,151.26,151.44,151.0,151.32,27532.0,113.5353,113.6704,113.3401,113.5803,27532.0
2015-09-17 10:15:00,151.35,151.93,151.33,151.8,29831.0,113.6028,114.0382,113.5878,113.9406,29831.0
2015-09-17 10:20:00,151.86,151.87,151.63,151.67,15393.0,113.9856,113.9932,113.813,113.843,15393.0
2015-09-17 10:25:00,151.67,151.67,151.25,151.3,14212.0,113.843,113.843,113.5278,113.5653,14212.0
2015-09-17 10:30:00,151.28,151.6,151.22,151.6,18319.0,113.5503,113.7905,113.5053,113.7905,18319.0
2015-09-17 10:35:00,151.59,152.0,151.56,151.87,14889.0,113.783,114.0907,113.7605,113.9932,14889.0
2015-09-17 10:40:00,151.92,152.13,151.82,152.13,12915.0,114.0307,114.1883,113.9556,114.1883,12915.0
2015-09-17 10:45:00,152.11,152.48,152.1,152.38,18216.0,114.1733,114.451,114.1658,114.376,18216.0
2015-09-17 10:50:00,152.44,152.47,152.28,152.3,26183.0,114.421,114.4435,114.3009,114.3159,26183.0
2015-09-17 10:55:00,152.31,152.48,152.22,152.3,15249.0,114.3234,114.451,114.2559,114.3159,15249.0
2015-09-17 11:00:00,152.31,152.33,152.0,152.08,10966.0,114.3234,114.3384,114.0907,114.1508,10966.0
2015-09-17 11:05:00,152.1,152.44,152.1,152.38,10334.0,114.1658,114.421,114.1658,114.376,10334.0
2015-09-17 11:10:00,152.38,152.38,152.26,152.3,20685.0,114.376,114.376,114.2859,114.3159,20685.0
2015-09-17 11:15:00,152.38,152.5,152.32,152.42,27554.0,114.376,114.466,114.3309,114.406,27554.0
2015-09-17 11:20:00,152.39,152.41,152.29,152.33,16421.0,114.3835,114.3985,114.3084,114.3384,16421.0
2015-09-17 11:25:00,152.36,152.4,152.0,152.01,26970.0,114.3609,114.391,114.0907,114.0982,26970.0
2015-09-17 11:30:00,152.01,152.04,151.79,151.83,31448.0,114.0982,114.1208,113.9331,113.9631,31448.0
2015-09-17 11:35:00,151.83,152.14,151.81,152.11,8665.0,113.9631,114.1958,113.9481,114.1733,8665.0
2015-09-17 11:40:00,152.17,152.24,152.09,152.18,18304.0,114.2183,114.2709,114.1583,114.2258,18304.0
2015-09-17 11:45:00,152.21,152.56,152.17,152.56,30323.0,114.2484,114.5111,114.2183,114.5111,30323.0
2015-09-17 11:50:00,152.52,152.6,152.48,152.55,19544.0,114.481,114.5411,114.451,114.5036,19544.0
2015-09-17 11:55:00,152.5,152.76,152.46,152.7,22016.0,114.466,114.6612,114.436,114.6162,22016.0
2015-09-17 12:00:00,152.73,152.87,152.71,152.71,17541.0,114.6387,114.7438,114.6237,114.6237,17541.0
2015-09-17 12:05:00,152.72,152.87,152.64,152.74,16709.0,114.6312,114.7438,114.5711,114.6462,16709.0
2015-09-17 12:10:00,152.69,152.98,152.69,152.94,19820.0,114.6086,114.8263,114.6086,114.7963,19820.0
2015-09-17 12:15:00,152.99,153.27,152.94,153.08,23153.0,114.8338,115.044,114.7963,114.9014,23153.0
2015-09-17 12:20:00,153.1,153.12,152.93,152.95,12110.0,114.9164,114.9314,114.7888,114.8038,12110.0
2015-09-17 12:25:00,152.98,153.16,152.92,153.16,15297.0,114.8263,114.9614,114.7813,114.9614,15297.0
2015-09-17 12:30:00,153.16,153.36,153.1,153.16,13854.0,114.9614,115.1115,114.9164,114.9614,13854.0
2015-09-17 12:35:00,153.17,153.21,153.04,153.04,9140.0,114.9689,114.999,114.8714,114.8714,9140.0
2015-09-17 12:40:00,153.01,153.01,152.72,152.99,22677.0,114.8488,114.8488,114.6312,114.8338,22677.0
2015-09-17 12:45:00,153.06,153.27,152.98,153.23,19231.0,114.8864,115.044,114.8263,115.014,19231.0
2015-09-17 12:50:00,153.26,153.45,153.24,153.31,17180.0,115.0365,115.1791,115.0215,115.074,17180.0
2015-09-17 12:55:00,153.34,153.38,152.96,152.96,41032.0,115.0965,115.1266,114.8113,114.8113,41032.0
2015-09-17 13:00:00,152.9,153.07,152.88,152.93,19204.0,114.7663,114.8939,114.7513,114.7888,19204.0
2015-09-17 13:05:00,152.93,152.94,152.73,152.89,22955.0,114.7888,114.7963,114.6387,114.7588,22955.0
2015-09-17 13:10:00,152.84,153.12,152.84,153.04,13870.0,114.7212,114.9314,114.7212,114.8714,13870.0
2015-09-17 13:15:00,153.04,153.24,152.99,153.18,25980.0,114.8714,115.0215,114.8338,114.9764,25980.0
2015-09-17 13:20:00,153.17,153.37,153.01,153.09,18598.0,114.9689,115.1191,114.8488,114.9089,18598.0
2015-09-17 13:25:00,153.06,153.24,152.95,153.0,29799.0,114.8864,115.0215,114.8038,114.8413,29799.0
2015-09-17 13:30:00,153.0,153.22,152.99,153.15,37130.0,114.8413,115.0065,114.8338,114.9539,37130.0
2015-09-17 13:35:00,153.16,153.23,152.68,152.74,35638.0,114.9614,115.014,114.6011,114.6462,35638.0
2015-09-17 13:40:00,152.76,153.0,152.75,152.9,22887.0,114.6612,114.8413,114.6537,114.7663,22887.0
2015-09-17 13:45:00,152.89,152.97,152.71,152.8,13636.0,114.7588,114.8188,114.6237,114.6912,13636.0
2015-09-17 13:50:00,152.77,152.88,152.65,152.79,15674.0,114.6687,114.7513,114.5786,114.6837,15674.0
2015-09-17 13:55:00,152.74,153.13,152.5,152.96,26815.0,114.6462,114.9389,114.466,114.8113,26815.0
2015-09-17 14:00:00,153.02,153.79,152.09,152.59,85667.0,114.8563,115.4343,114.1583,114.5336,85667.0
2015-09-17 14:05:00,152.48,152.89,152.22,152.77,37798.0,114.451,114.7588,114.2559,114.6687,37798.0
2015-09-17 14:10:00,152.89,153.65,152.89,153.21,42188.0,114.7588,115.3292,114.7588,114.999,42188.0
2015-09-17 14:15:00,153.22,153.96,153.08,153.51,32812.0,115.0065,115.5619,114.9014,115.2241,32812.0
2015-09-17 14:20:00,153.53,153.81,153.26,153.69,19852.0,115.2391,115.4493,115.0365,115.3592,19852.0
2015-09-17 14:25:00,153.69,153.86,153.42,153.42,22168.0,115.3592,115.4868,115.1566,115.1566,22168.0
2015-09-17 14:30:00,153.42,154.5,153.42,154.45,61475.0,115.1566,115.9672,115.1566,115.9297,61475.0
2015-09-17 14:35:00,154.34,154.7,154.21,154.37,58827.0,115.8471,116.1173,115.7496,115.8696,58827.0
2015-09-17 14:40:00,154.35,155.58,154.35,155.45,68137.0,115.8546,116.7779,115.8546,116.6803,68137.0
2015-09-17 14:45:00,155.47,156.34,155.33,156.0,104129.0,116.6953,117.3483,116.5902,117.0931,104129.0
2015-09-17 14:50:00,156.01,156.08,155.77,156.04,52635.0,117.1006,117.1532,116.9205,117.1231,52635.0
2015-09-17 14:55:00,156.06,156.15,155.51,155.63,62741.0,117.1382,117.2057,116.7253,116.8154,62741.0
2015-09-17 15:00:00,155.68,155.87,155.27,155.43,30158.0,116.8529,116.9955,116.5452,116.6653,30158.0
2015-09-17 15:05:00,155.4,155.42,154.88,155.05,58958.0,116.6428,116.6578,116.2525,116.3801,58958.0
2015-09-17 15:10:00,155.01,155.2,154.16,154.3,70134.0,116.35,116.4926,115.712,115.8171,70134.0
2015-09-17 15:15:00,154.29,154.57,154.06,154.48,36686.0,115.8096,116.0198,115.637,115.9522,36686.0
2015-09-17 15:20:00,154.46,154.46,152.85,153.76,74279.0,115.9372,115.9372,114.7287,115.4118,74279.0
2015-09-17 15:25:00,153.69,154.68,153.49,154.68,70941.0,115.3592,116.1023,115.2091,116.1023,70941.0
2015-09-17 15:30:00,154.65,154.81,154.11,154.67,40102.0,116.0798,116.1999,115.6745,116.0948,40102.0
2015-09-17 15:35:00,154.62,154.62,153.83,154.18,34722.0,116.0573,116.0573,115.4643,115.727,34722.0
2015-09-17 15:40:00,154.19,154.58,154.05,154.35,31255.0,115.7345,116.0273,115.6295,115.8546,31255.0
2015-09-17 15:45:00,154.35,154.64,154.03,154.15,46973.0,115.8546,116.0723,115.6144,115.7045,46973.0
2015-09-17 15:50:00,154.15,154.23,153.65,153.68,88108.0,115.7045,115.7646,115.3292,115.3517,88108.0
2015-09-17 15:55:00,153.69,154.06,153.69,153.97,142927.0,115.3592,115.637,115.3592,115.5694,142927.0
2015-09-18 09:30:00,151.6,152.19,149.03,151.44,1323754.0,113.7905,114.2333,111.8615,113.6704,1323754.0
2015-09-18 09:35:00,151.44,152.0,151.05,151.64,46363.0,113.6704,114.0907,113.3777,113.8205,46363.0
2015-09-18 09:40:00,151.85,152.32,151.63,151.96,50394.0,113.9781,114.3309,113.813,114.0607,50394.0
2015-09-18 09:45:00,151.91,152.26,151.5,151.65,50106.0,114.0232,114.2859,113.7154,113.828,50106.0
2015-09-18 09:50:00,151.55,151.69,151.25,151.69,57801.0,113.753,113.858,113.5278,113.858,57801.0
2015-09-18 09:55:00,151.7,151.82,151.37,151.37,26215.0,113.8656,113.9556,113.6179,113.6179,26215.0
2015-09-18 10:00:00,151.49,151.68,151.13,151.35,36824.0,113.7079,113.8505,113.4377,113.6028,36824.0
2015-09-18 10:05:00,151.36,151.96,151.32,151.77,25670.0,113.6104,114.0607,113.5803,113.9181,25670.0
2015-09-18 10:10:00,151.82,152.5,151.82,152.23,76804.0,113.9556,114.466,113.9556,114.2634,76804.0
2015-09-18 10:15:00,152.37,152.37,152.07,152.2,37360.0,114.3685,114.3685,114.1433,114.2409,37360.0
2015-09-18 10:20:00,152.16,152.79,152.04,152.71,32264.0,114.2108,114.6837,114.1208,114.6237,32264.0
2015-09-18 10:25:00,152.65,153.24,152.61,152.92,46015.0,114.5786,115.0215,114.5486,114.7813,46015.0
2015-09-18 10:30:00,152.9,153.03,152.55,152.93,31750.0,114.7663,114.8638,114.5036,114.7888,31750.0
2015-09-18 10:35:00,152.97,153.08,152.51,152.59,43632.0,114.8188,114.9014,114.4735,114.5336,43632.0
2015-09-18 10:40:00,152.59,152.78,152.39,152.44,26805.0,114.5336,114.6762,114.3835,114.421,26805.0
2015-09-18 10:45:00,152.46,152.78,152.41,152.72,46352.0,114.436,114.6762,114.3985,114.6312,46352.0
2015-09-18 10:50:00,152.76,152.92,152.62,152.91,32061.0,114.6612,114.7813,114.5561,114.7738,32061.0
2015-09-18 10:55:00,152.9,153.27,152.64,153.21,47072.0,114.7663,115.044,114.5711,114.999,47072.0
2015-09-18 11:00:00,153.21,153.37,153.03,153.34,19698.0,114.999,115.1191,114.8638,115.0965,19698.0
2015-09-18 11:05:00,153.29,153.34,153.03,153.13,23313.0,115.059,115.0965,114.8638,114.9389,23313.0
2015-09-18 11:10:00,153.14,153.14,152.8,153.06,13938.0,114.9464,114.9464,114.6912,114.8864,13938.0
2015-09-18 11:15:00,153.01,153.01,152.49,152.72,17469.0,114.8488,114.8488,114.4585,114.6312,17469.0
2015-09-18 11:20:00,152.72,152.95,152.68,152.91,27877.0,114.6312,114.8038,114.6011,114.7738,27877.0
2015-09-18 11:25:00,152.89,153.17,152.54,152.55,18655.0,114.7588,114.9689,114.4961,114.5036,18655.0
2015-09-18 11:30:00,152.51,152.75,152.4,152.72,15797.0,114.4735,114.6537,114.391,114.6312,15797.0
2015-09-18 11:35:00,152.67,152.79,152.46,152.79,11199.0,114.5936,114.6837,114.436,114.6837,11199.0
2015-09-18 11:40:00,152.8,152.92,152.63,152.9,24110.0,114.6912,114.7813,114.5636,114.7663,24110.0
2015-09-18 11:45:00,152.85,153.25,152.81,153.21,17760.0,114.7287,115.029,114.6987,114.999,17760.0
2015-09-18 11:50:00,153.21,153.24,152.88,152.93,17153.0,114.999,115.0215,114.7513,114.7888,17153.0
2015-09-18 11:55:00,152.92,153.01,152.74,152.75,14184.0,114.7813,114.8488,114.6462,114.6537,14184.0
2015-09-18 12:00:00,152.77,152.87,152.55,152.58,22446.0,114.6687,114.7438,114.5036,114.5261,22446.0
2015-09-18 12:05:00,152.6,152.69,152.26,152.48,33498.0,114.5411,114.6086,114.2859,114.451,33498.0
2015-09-18 12:10:00,152.48,152.5,151.93,152.09,36371.0,114.451,114.466,114.0382,114.1583,36371.0
2015-09-18 12:15:00,152.09,152.09,151.7,151.93,19250.0,114.1583,114.1583,113.8656,114.0382,19250.0
2015-09-18 12:20:00,151.88,151.89,151.5,151.5,17803.0,114.0007,114.0082,113.7154,113.7154,17803.0
2015-09-18 12:25:00,151.5,151.93,151.48,151.92,16063.0,113.7154,114.0382,113.7004,114.0307,16063.0
2015-09-18 12:30:00,151.91,151.94,151.66,151.9,16171.0,114.0232,114.0457,113.8355,114.0157,16171.0
2015-09-18 12:35:00,151.89,152.18,151.85,152.06,9387.0,114.0082,114.2258,113.9781,114.1358,9387.0
2015-09-18 12:40:00,152.01,152.08,151.54,151.61,14864.0,114.0982,114.1508,113.7455,113.798,14864.0
2015-09-18 12:45:00,151.59,151.85,151.53,151.78,22903.0,113.783,113.9781,113.738,113.9256,22903.0
2015-09-18 12:50:00,151.8,151.93,151.75,151.81,10845.0,113.9406,114.0382,113.9031,113.9481,10845.0
2015-09-18 12:55:00,151.84,151.94,151.54,151.72,40172.0,113.9706,114.0457,113.7455,113.8806,40172.0
2015-09-18 13:00:00,151.66,151.9,151.5,151.83,16785.0,113.8355,114.0157,113.7154,113.9631,16785.0
2015-09-18 13:05:00,151.8,151.92,151.65,151.71,26909.0,113.9406,114.0307,113.828,113.8731,26909.0
2015-09-18 13:10:00,151.7,151.84,151.53,151.54,18194.0,113.8656,113.9706,113.738,113.7455,18194.0
2015-09-18 13:15:00,151.58,151.69,151.36,151.64,17381.0,113.7755,113.858,113.6104,113.8205,17381.0
2015-09-18 13:20:00,151.6,151.66,151.25,151.27,26050.0,113.7905,113.8355,113.5278,113.5428,26050.0
2015-09-18 13:25:00,151.28,151.54,151.14,151.53,15777.0,113.5503,113.7455,113.4452,113.738,15777.0
2015-09-18 13:30:00,151.5,151.61,151.31,151.53,13573.0,113.7154,113.798,113.5728,113.738,13573.0
2015-09-18 13:35:00,151.53,151.53,151.26,151.45,15891.0,113.738,113.738,113.5353,113.6779,15891.0
2015-09-18 13:40:00,151.38,151.76,151.36,151.74,15265.0,113.6254,113.9106,113.6104,113.8956,15265.0
2015-09-18 13:45:00,151.73,151.82,151.57,151.62,19100.0,113.8881,113.9556,113.768,113.8055,19100.0
2015-09-18 13:50:00,151.62,151.67,151.43,151.58,11457.0,113.8055,113.843,113.6629,113.7755,11457.0
2015-09-18 13:55:00,151.53,151.56,151.08,151.14,23012.0,113.738,113.7605,113.4002,113.4452,23012.0
2015-09-18 14:00:00,151.19,151.44,151.05,151.32,9600.0,113.4827,113.6704,113.3777,113.5803,9600.0
2015-09-18 14:05:00,151.31,151.59,151.3,151.53,15658.0,113.5728,113.783,113.5653,113.738,15658.0
2015-09-18 14:10:00,151.51,151.66,151.31,151.51,21615.0,113.7229,113.8355,113.5728,113.7229,21615.0
2015-09-18 14:15:00,151.48,151.71,151.38,151.57,24891.0,113.7004,113.8731,113.6254,113.768,24891.0
2015-09-18 14:20:00,151.57,151.98,151.57,151.88,15022.0,113.768,114.0757,113.768,114.0007,15022.0
2015-09-18 14:25:00,151.85,151.97,151.73,151.87,26172.0,113.9781,114.0682,113.8881,113.9932,26172.0
2015-09-18 14:30:00,151.87,151.9,151.67,151.78,16367.0,113.9932,114.0157,113.843,113.9256,16367.0
2015-09-18 14:35:00,151.75,151.93,151.6,151.93,14302.0,113.9031,114.0382,113.7905,114.0382,14302.0
2015-09-18 14:40:00,151.98,152.15,151.8,151.93,25388.0,114.0757,114.2033,113.9406,114.0382,25388.0
2015-09-18 14:45:00,151.84,151.94,151.59,151.59,22359.0,113.9706,114.0457,113.783,113.783,22359.0
2015-09-18 14:50:00,151.59,151.7,151.46,151.7,19076.0,113.783,113.8656,113.6854,113.8656,19076.0
2015-09-18 14:55:00,151.63,152.09,151.54,151.98,22420.0,113.813,114.1583,113.7455,114.0757,22420.0
2015-09-18 15:00:00,152.0,152.26,151.77,151.77,22160.0,114.0907,114.2859,113.9181,113.9181,22160.0
2015-09-18 15:05:00,151.76,151.79,151.51,151.57,20991.0,113.9106,113.9331,113.7229,113.768,20991.0
2015-09-18 15:10:00,151.59,151.88,151.59,151.79,20305.0,113.783,114.0007,113.783,113.9331,20305.0
2015-09-18 15:15:00,151.77,151.82,151.45,151.61,32271.0,113.9181,113.9556,113.6779,113.798,32271.0
2015-09-18 15:20:00,151.61,151.67,151.4,151.6,34486.0,113.798,113.843,113.6404,113.7905,34486.0
2015-09-18 15:25:00,151.56,151.82,151.49,151.68,69399.0,113.7605,113.9556,113.7079,113.8505,69399.0
2015-09-18 15:30:00,151.65,151.73,151.38,151.58,52306.0,113.828,113.8881,113.6254,113.7755,52306.0
2015-09-18 15:35:00,151.53,151.68,151.41,151.64,46527.0,113.738,113.8505,113.6479,113.8205,46527.0
2015-09-18 15:40:00,151.61,151.62,151.38,151.4,50325.0,113.798,113.8055,113.6254,113.6404,50325.0
2015-09-18 15:45:00,151.39,151.74,151.33,151.62,62630.0,113.6329,113.8956,113.5878,113.8055,62630.0
2015-09-18 15:50:00,151.63,151.69,151.01,151.55,182936.0,113.813,113.858,113.3476,113.753,182936.0
2015-09-18 15:55:00,151.54,151.59,150.42,151.14,614200.0,113.7455,113.783,112.9048,113.4452,614200.0
2015-09-21 09:30:00,151.83,152.11,151.25,151.97,60662.0,113.9631,114.1733,113.5278,114.0682,60662.0
2015-09-21 09:35:00,152.07,152.64,151.55,151.55,48321.0,114.1433,114.5711,113.753,113.753,48321.0
2015-09-21 09:40:00,151.6,152.27,151.3,151.53,30132.0,113.7905,114.2934,113.5653,113.738,30132.0
2015-09-21 09:45:00,151.74,152.41,151.68,152.22,41575.0,113.8956,114.3985,113.8505,114.2559,41575.0
2015-09-21 09:50:00,152.22,152.8,152.2,152.29,47164.0,114.2559,114.6912,114.2409,114.3084,47164.0
2015-09-21 09:55:00,152.2,152.55,151.99,152.25,36765.0,114.2409,114.5036,114.0832,114.2784,36765.0
2015-09-21 10:00:00,152.19,152.4,151.83,152.33,24070.0,114.2333,114.391,113.9631,114.3384,24070.0
2015-09-21 10:05:00,152.39,152.56,152.21,152.34,21405.0,114.3835,114.5111,114.2484,114.3459,21405.0
2015-09-21 10:10:00,152.3,152.47,151.53,151.53,20524.0,114.3159,114.4435,113.738,113.738,20524.0
2015-09-21 10:15:00,151.5,152.02,151.49,151.93,10077.0,113.7154,114.1057,113.7079,114.0382,10077.0
2015-09-21 10:20:00,151.86,152.21,151.8,152.15,21009.0,113.9856,114.2484,113.9406,114.2033,21009.0
2015-09-21 10:25:00,152.18,152.26,151.87,152.08,25808.0,114.2258,114.2859,113.9932,114.1508,25808.0
2015-09-21 10:30:00,152.0,152.31,151.95,152.08,61079.0,114.0907,114.3234,114.0532,114.1508,61079.0
2015-09-21 10:35:00,152.16,152.49,152.01,152.08,41402.0,114.2108,114.4585,114.0982,114.1508,41402.0
2015-09-21 10:40:00,152.11,152.27,152.0,152.05,23509.0,114.1733,114.2934,114.0907,114.1283,23509.0
2015-09-21 10:45:00,152.09,152.15,151.74,152.14,18847.0,114.1583,114.2033,113.8956,114.1958,18847.0
2015-09-21 10:50:00,152.13,152.32,151.76,152.0,23503.0,114.1883,114.3309,113.9106,114.0907,23503.0
2015-09-21 10:55:00,152.02,152.15,151.35,151.56,26065.0,114.1057,114.2033,113.6028,113.7605,26065.0
2015-09-21 11:00:00,151.62,151.79,151.4,151.42,15884.0,113.8055,113.9331,113.6404,113.6554,15884.0
2015-09-21 11:05:00,151.42,151.81,151.31,151.31,21560.0,113.6554,113.9481,113.5728,113.5728,21560.0
2015-09-21 11:10:00,151.3,151.6,151.28,151.41,16824.0,113.5653,113.7905,113.5503,113.6479,16824.0
2015-09-21 11:15:00,151.35,151.44,151.17,151.42,26054.0,113.6028,113.6704,113.4677,113.6554,26054.0
2015-09-21 11:20:00,151.43,151.56,151.4,151.44,29257.0,113.6629,113.7605,113.6404,113.6704,29257.0
2015-09-21 11:25:00,151.5,151.69,151.02,151.1,27731.0,113.7154,113.858,113.3551,113.4152,27731.0
2015-09-21 11:30:00,151.01,151.21,150.5,150.59,39338.0,113.3476,113.4978,112.9648,113.0324,39338.0
2015-09-21 11:35:00,150.5,150.54,150.06,150.06,33071.0,112.9648,112.9949,112.6346,112.6346,33071.0
2015-09-21 11:40:00,150.06,150.38,150.06,150.15,22157.0,112.6346,112.8748,112.6346,112.7021,22157.0
2015-09-21 11:45:00,150.11,150.21,149.83,149.94,43425.0,112.6721,112.7472,112.4619,112.5445,43425.0
2015-09-21 11:50:00,149.94,150.13,149.79,149.96,50798.0,112.5445,112.6871,112.4319,112.5595,50798.0
2015-09-21 11:55:00,149.96,149.99,149.52,149.54,51591.0,112.5595,112.582,112.2293,112.2443,51591.0
2015-09-21 12:00:00,149.54,149.62,148.86,149.03,98297.0,112.2443,112.3043,111.7339,111.8615,98297.0
2015-09-21 12:05:00,148.94,149.41,148.63,148.95,62402.0,111.7939,112.1467,111.5612,111.8014,62402.0
2015-09-21 12:10:00,148.83,149.3,148.46,148.97,49016.0,111.7113,112.0641,111.4336,111.8164,49016.0
2015-09-21 12:15:00,148.96,149.13,148.4,148.52,65791.0,111.8089,111.9365,111.3886,111.4787,65791.0
2015-09-21 12:20:00,148.54,148.72,148.31,148.56,211290.0,111.4937,111.6288,111.321,111.5087,211290.0
2015-09-21 12:25:00,148.59,148.63,148.06,148.31,34995.0,111.5312,111.5612,111.1334,111.321,34995.0
2015-09-21 12:30:00,148.36,148.36,147.55,147.63,50519.0,111.3586,111.3586,110.7506,110.8106,50519.0
2015-09-21 12:35:00,147.55,147.73,146.89,147.72,73385.0,110.7506,110.8857,110.2552,110.8782,73385.0
2015-09-21 12:40:00,147.7,147.92,147.49,147.72,19760.0,110.8632,111.0283,110.7055,110.8782,19760.0
2015-09-21 12:45:00,147.75,147.76,147.13,147.14,21979.0,110.9007,110.9082,110.4353,110.4428,21979.0
2015-09-21 12:50:00,147.19,147.31,146.6,147.04,48966.0,110.4804,110.5704,110.0375,110.3678,48966.0
2015-09-21 12:55:00,147.02,147.23,146.69,146.87,57066.0,110.3528,110.5104,110.1051,110.2402,57066.0
2015-09-21 13:00:00,146.87,146.97,146.5,146.81,48166.0,110.2402,110.3152,109.9625,110.1951,48166.0
2015-09-21 13:05:00,146.82,147.61,146.81,147.2,74271.0,110.2026,110.7956,110.1951,110.4879,74271.0
2015-09-21 13:10:00,147.2,147.56,147.03,147.46,62743.0,110.4879,110.7581,110.3603,110.683,62743.0
2015-09-21 13:15:00,147.43,148.4,147.19,148.07,68710.0,110.6605,111.3886,110.4804,111.1409,68710.0
2015-09-21 13:20:00,148.08,148.4,147.88,148.15,71908.0,111.1484,111.3886,110.9983,111.2009,71908.0
2015-09-21 13:25:00,148.2,148.64,148.16,148.37,25923.0,111.2385,111.5687,111.2084,111.3661,25923.0
2015-09-21 13:30:00,148.39,148.55,147.6,147.75,36279.0,111.3811,111.5012,110.7881,110.9007,36279.0
2015-09-21 13:35:00,147.73,148.16,147.73,148.03,51972.0,110.8857,111.2084,110.8857,111.1109,51972.0
2015-09-21 13:40:00,148.02,148.09,147.87,147.93,30438.0,111.1034,111.1559,110.9908,111.0358,30438.0
2015-09-21 13:45:00,147.95,147.98,147.38,147.53,29859.0,111.0508,111.0733,110.623,110.7356,29859.0
2015-09-21 13:50:00,147.57,147.64,147.34,147.54,45493.0,110.7656,110.8181,110.593,110.7431,45493.0
2015-09-21 13:55:00,147.56,147.61,147.1,147.34,29087.0,110.7581,110.7956,110.4128,110.593,29087.0
2015-09-21 14:00:00,147.3,147.94,147.26,147.32,49111.0,110.5629,111.0433,110.5329,110.5779,49111.0
2015-09-21 14:05:00,147.29,147.42,146.91,146.97,38122.0,110.5554,110.653,110.2702,110.3152,38122.0
2015-09-21 14:10:00,146.94,147.06,146.32,146.32,49975.0,110.2927,110.3828,109.8273,109.8273,49975.0
2015-09-21 14:15:00,146.37,147.1,146.35,146.78,26991.0,109.8649,110.4128,109.8499,110.1726,26991.0
2015-09-21 14:20:00,146.78,147.13,146.78,147.13,33196.0,110.1726,110.4353,110.1726,110.4353,33196.0
2015-09-21 14:25:00,147.16,147.46,146.96,147.18,38550.0,110.4578,110.683,110.3077,110.4729,38550.0
2015-09-21 14:30:00,147.14,147.18,146.7,146.92,51839.0,110.4428,110.4729,110.1126,110.2777,51839.0
2015-09-21 14:35:00,146.91,147.04,146.79,146.97,73547.0,110.2702,110.3678,110.1801,110.3152,73547.0
2015-09-21 14:40:00,147.0,147.03,146.8,146.94,35515.0,110.3377,110.3603,110.1876,110.2927,35515.0
2015-09-21 14:45:00,146.94,147.29,146.83,147.25,56004.0,110.2927,110.5554,110.2101,110.5254,56004.0
2015-09-21 14:50:00,147.31,147.7,147.24,147.53,38342.0,110.5704,110.8632,110.5179,110.7356,38342.0
2015-09-21 14:55:00,147.53,147.7,147.06,147.23,53976.0,110.7356,110.8632,110.3828,110.5104,53976.0
2015-09-21 15:00:00,147.25,147.5,147.23,147.3,26780.0,110.5254,110.713,110.5104,110.5629,26780.0
2015-09-21 15:05:00,147.34,147.72,147.29,147.63,38744.0,110.593,110.8782,110.5554,110.8106,38744.0
2015-09-21 15:10:00,147.66,147.83,147.4,147.65,68354.0,110.8331,110.9607,110.638,110.8256,68354.0
2015-09-21 15:15:00,147.64,147.67,147.25,147.34,53160.0,110.8181,110.8406,110.5254,110.593,53160.0
2015-09-21 15:20:00,147.32,147.46,146.8,146.84,58007.0,110.5779,110.683,110.1876,110.2177,58007.0
2015-09-21 15:25:00,146.84,147.19,146.75,147.07,37257.0,110.2177,110.4804,110.1501,110.3903,37257.0
2015-09-21 15:30:00,147.02,147.25,146.55,146.66,50009.0,110.3528,110.5254,110.0,110.0825,50009.0
2015-09-21 15:35:00,146.67,146.86,146.45,146.69,75600.0,110.0901,110.2327,109.9249,110.1051,75600.0
2015-09-21 15:40:00,146.68,146.81,146.51,146.75,62522.0,110.0976,110.1951,109.97,110.1501,62522.0
2015-09-21 15:45:00,146.77,147.26,146.75,146.92,60239.0,110.1651,110.5329,110.1501,110.2777,60239.0
2015-09-21 15:50:00,146.98,146.98,146.42,146.8,142081.0,110.3227,110.3227,109.9024,110.1876,142081.0
2015-09-21 15:55:00,146.81,147.1,146.78,147.01,177893.0,110.1951,110.4128,110.1726,110.3453,177893.0
2015-09-22 09:30:00,145.0,146.78,145.0,145.5,144504.0,108.8366,110.1726,108.8366,109.2119,144504.0
2015-09-22 09:35:00,145.51,146.64,145.17,146.19,62984.0,109.2194,110.0675,108.9642,109.7298,62984.0
2015-09-22 09:40:00,146.3,146.68,145.87,146.14,52751.0,109.8123,110.0976,109.4896,109.6922,52751.0
2015-09-22 09:45:00,146.11,146.38,145.53,145.53,47924.0,109.6697,109.8724,109.2344,109.2344,47924.0
2015-09-22 09:50:00,145.5,145.87,144.57,144.76,78856.0,109.2119,109.4896,108.5138,108.6564,78856.0
2015-09-22 09:55:00,144.69,145.35,144.64,145.2,43657.0,108.6039,109.0993,108.5663,108.9867,43657.0
2015-09-22 10:00:00,145.25,146.28,145.17,145.74,35146.0,109.0242,109.7973,108.9642,109.392,35146.0
2015-09-22 10:05:00,145.74,146.17,145.49,145.54,51942.0,109.392,109.7148,109.2043,109.2419,51942.0
2015-09-22 10:10:00,145.45,145.45,144.9,145.1,35957.0,109.1743,109.1743,108.7615,108.9116,35957.0
2015-09-22 10:15:00,145.09,145.38,144.89,145.16,43338.0,108.9041,109.1218,108.754,108.9567,43338.0
2015-09-22 10:20:00,145.14,145.56,145.11,145.23,31865.0,108.9416,109.2569,108.9191,109.0092,31865.0
2015-09-22 10:25:00,145.19,145.31,144.9,145.28,53675.0,108.9792,109.0692,108.7615,109.0467,53675.0
2015-09-22 10:30:00,145.24,145.24,144.6,144.65,35640.0,109.0167,109.0167,108.5363,108.5738,35640.0
2015-09-22 10:35:00,144.62,144.72,144.41,144.58,59926.0,108.5513,108.6264,108.3937,108.5213,59926.0
2015-09-22 10:40:00,144.61,144.62,144.23,144.43,34809.0,108.5438,108.5513,108.2586,108.4087,34809.0
2015-09-22 10:45:00,144.32,144.49,144.26,144.47,57234.0,108.3261,108.4538,108.2811,108.4387,57234.0
2015-09-22 10:50:00,144.41,144.86,144.39,144.82,27240.0,108.3937,108.7315,108.3787,108.7014,27240.0
2015-09-22 10:55:00,144.76,144.84,144.36,144.51,35307.0,108.6564,108.7165,108.3562,108.4688,35307.0
2015-09-22 11:00:00,144.55,144.81,144.41,144.7,16743.0,108.4988,108.6939,108.3937,108.6114,16743.0
2015-09-22 11:05:00,144.75,144.81,144.32,144.32,29833.0,108.6489,108.6939,108.3261,108.3261,29833.0
2015-09-22 11:10:00,144.32,144.58,144.23,144.5,41012.0,108.3261,108.5213,108.2586,108.4613,41012.0
2015-09-22 11:15:00,144.51,144.52,144.24,144.44,32898.0,108.4688,108.4763,108.2661,108.4162,32898.0
2015-09-22 11:20:00,144.41,144.44,143.88,143.97,62144.0,108.3937,108.4162,107.9959,108.0634,62144.0
2015-09-22 11:25:00,143.97,144.15,143.8,143.85,39414.0,108.0634,108.1985,107.9358,107.9734,39414.0
2015-09-22 11:30:00,143.81,144.06,143.78,143.85,113120.0,107.9433,108.131,107.9208,107.9734,113120.0
2015-09-22 11:35:00,143.85,144.08,143.58,143.58,56885.0,107.9734,108.146,107.7707,107.7707,56885.0
2015-09-22 11:40:00,143.57,143.97,143.5,143.53,48130.0,107.7632,108.0634,107.7107,107.7332,48130.0
2015-09-22 11:45:00,143.53,143.74,143.42,143.72,32192.0,107.7332,107.8908,107.6506,107.8758,32192.0
2015-09-22 11:50:00,143.72,143.98,143.67,143.98,22206.0,107.8758,108.0709,107.8383,108.0709,22206.0
2015-09-22 11:55:00,143.99,144.09,143.85,143.97,18833.0,108.0785,108.1535,107.9734,108.0634,18833.0
2015-09-22 12:00:00,143.91,143.94,143.6,143.78,23514.0,108.0184,108.0409,107.7857,107.9208,23514.0
2015-09-22 12:05:00,143.78,144.43,143.69,144.42,42680.0,107.9208,108.4087,107.8533,108.4012,42680.0
2015-09-22 12:10:00,144.43,144.43,144.0,144.08,74531.0,108.4087,108.4087,108.086,108.146,74531.0
2015-09-22 12:15:00,144.09,144.26,143.91,144.25,25825.0,108.1535,108.2811,108.0184,108.2736,25825.0
2015-09-22 12:20:00,144.25,144.27,144.01,144.14,46875.0,108.2736,108.2886,108.0935,108.191,46875.0
2015-09-22 12:25:00,144.12,144.12,143.76,144.02,41395.0,108.176,108.176,107.9058,108.101,41395.0
2015-09-22 12:30:00,144.02,144.22,143.84,143.88,29632.0,108.101,108.2511,107.9659,107.9959,29632.0
2015-09-22 12:35:00,143.86,144.03,143.7,143.99,24760.0,107.9809,108.1085,107.8608,108.0785,24760.0
2015-09-22 12:40:00,143.96,144.13,143.9,144.09,23016.0,108.0559,108.1835,108.0109,108.1535,23016.0
2015-09-22 12:45:00,144.03,144.1,143.73,143.73,23956.0,108.1085,108.161,107.8833,107.8833,23956.0
2015-09-22 12:50:00,143.73,143.75,143.17,143.46,41978.0,107.8833,107.8983,107.463,107.6806,41978.0
2015-09-22 12:55:00,143.45,143.52,143.26,143.33,23259.0,107.6731,107.7257,107.5305,107.5831,23259.0
2015-09-22 13:00:00,143.31,143.88,143.27,143.73,17292.0,107.568,107.9959,107.538,107.8833,17292.0
2015-09-22 13:05:00,143.81,143.86,143.4,143.43,25737.0,107.9433,107.9809,107.6356,107.6581,25737.0
2015-09-22 13:10:00,143.49,143.54,143.3,143.4,28088.0,107.7032,107.7407,107.5605,107.6356,28088.0
2015-09-22 13:15:00,143.35,143.41,143.23,143.37,25044.0,107.5981,107.6431,107.508,107.6131,25044.0
2015-09-22 13:20:00,143.36,143.49,143.21,143.34,30264.0,107.6056,107.7032,107.493,107.5906,30264.0
2015-09-22 13:25:00,143.3,143.3,142.96,142.96,37594.0,107.5605,107.5605,107.3053,107.3053,37594.0
2015-09-22 13:30:00,142.98,143.39,142.94,143.32,27050.0,107.3203,107.6281,107.2903,107.5756,27050.0
2015-09-22 13:35:00,143.28,143.42,143.1,143.2,38995.0,107.5455,107.6506,107.4104,107.4855,38995.0
2015-09-22 13:40:00,143.19,143.35,143.09,143.25,40831.0,107.478,107.5981,107.4029,107.523,40831.0
2015-09-22 13:45:00,143.25,143.45,143.17,143.29,61200.0,107.523,107.6731,107.463,107.553,61200.0
2015-09-22 13:50:00,143.28,143.36,143.1,143.17,32249.0,107.5455,107.6056,107.4104,107.463,32249.0
2015-09-22 13:55:00,143.12,143.26,142.95,142.98,84238.0,107.4254,107.5305,107.2978,107.3203,84238.0
2015-09-22 14:00:00,142.98,143.21,142.82,143.04,62676.0,107.3203,107.493,107.2003,107.3654,62676.0
2015-09-22 14:05:00,143.1,143.29,142.96,143.06,75888.0,107.4104,107.553,107.3053,107.3804,75888.0
2015-09-22 14:10:00,143.06,143.69,143.06,143.64,28675.0,107.3804,107.8533,107.3804,107.8157,28675.0
2015-09-22 14:15:00,143.71,143.92,143.67,143.8,21104.0,107.8683,108.0259,107.8383,107.9358,21104.0
2015-09-22 14:20:00,143.81,143.84,143.43,143.47,25246.0,107.9433,107.9659,107.6581,107.6881,25246.0
2015-09-22 14:25:00,143.47,144.19,143.47,144.14,27545.0,107.6881,108.2286,107.6881,108.191,27545.0
2015-09-22 14:30:00,144.16,144.5,143.9,144.38,22248.0,108.2061,108.4613,108.0109,108.3712,22248.0
2015-09-22 14:35:00,144.38,144.46,144.25,144.32,35186.0,108.3712,108.4312,108.2736,108.3261,35186.0
2015-09-22 14:40:00,144.33,144.43,144.16,144.26,27251.0,108.3337,108.4087,108.2061,108.2811,27251.0
2015-09-22 14:45:00,144.26,144.44,143.94,144.06,40341.0,108.2811,108.4162,108.0409,108.131,40341.0
2015-09-22 14:50:00,144.05,144.21,144.03,144.15,24809.0,108.1235,108.2436,108.1085,108.1985,24809.0
2015-09-22 14:55:00,144.14,144.61,143.95,144.58,33878.0,108.191,108.5438,108.0484,108.5213,33878.0
2015-09-22 15:00:00,144.59,144.85,144.53,144.8,29752.0,108.5288,108.724,108.4838,108.6864,29752.0
2015-09-22 15:05:00,144.81,144.89,144.52,144.59,38018.0,108.6939,108.754,108.4763,108.5288,38018.0
2015-09-22 15:10:00,144.62,144.83,144.54,144.72,36495.0,108.5513,108.709,108.4913,108.6264,36495.0
2015-09-22 15:15:00,144.64,144.93,144.63,144.87,25608.0,108.5663,108.784,108.5588,108.739,25608.0
2015-09-22 15:20:00,144.85,144.99,144.69,144.84,28632.0,108.724,108.829,108.6039,108.7165,28632.0
2015-09-22 15:25:00,144.83,145.26,144.82,145.18,42802.0,108.709,109.0317,108.7014,108.9717,42802.0
2015-09-22 15:30:00,145.25,145.72,145.1,145.72,57879.0,109.0242,109.377,108.9116,109.377,57879.0
2015-09-22 15:35:00,145.73,145.8,145.46,145.67,43698.0,109.3845,109.437,109.1818,109.3395,43698.0
2015-09-22 15:40:00,145.64,145.79,145.54,145.72,54523.0,109.3169,109.4295,109.2419,109.377,54523.0
2015-09-22 15:45:00,145.71,145.78,145.45,145.71,58599.0,109.3695,109.422,109.1743,109.3695,58599.0
2015-09-22 15:50:00,145.68,145.91,145.57,145.83,156740.0,109.347,109.5196,109.2644,109.4596,156740.0
2015-09-22 15:55:00,145.82,146.28,145.77,145.93,211087.0,109.452,109.7973,109.4145,109.5346,211087.0
2015-09-23 09:30:00,146.22,146.8,145.2,145.54,61006.0,109.7523,110.1876,108.9867,109.2419,61006.0
2015-09-23 09:35:00,145.43,145.59,144.64,144.7,35579.0,109.1593,109.2794,108.5663,108.6114,35579.0
2015-09-23 09:40:00,144.7,145.07,144.58,144.93,32341.0,108.6114,108.8891,108.5213,108.784,32341.0
2015-09-23 09:45:00,144.92,144.92,144.2,144.23,26336.0,108.7765,108.7765,108.2361,108.2586,26336.0
2015-09-23 09:50:00,144.31,144.68,144.03,144.4,42538.0,108.3186,108.5964,108.1085,108.3862,42538.0
2015-09-23 09:55:00,144.42,144.52,144.24,144.4,33668.0,108.4012,108.4763,108.2661,108.3862,33668.0
2015-09-23 10:00:00,144.39,145.23,144.36,144.97,34500.0,108.3787,109.0092,108.3562,108.814,34500.0
2015-09-23 10:05:00,145.07,145.49,144.89,145.24,27088.0,108.8891,109.2043,108.754,109.0167,27088.0
2015-09-23 10:10:00,145.23,145.35,144.91,145.32,19720.0,109.0092,109.0993,108.769,109.0767,19720.0
2015-09-23 10:15:00,145.37,145.59,145.13,145.5,22603.0,109.1143,109.2794,108.9341,109.2119,22603.0
2015-09-23 10:20:00,145.5,145.61,145.24,145.57,32554.0,109.2119,109.2944,109.0167,109.2644,32554.0
2015-09-23 10:25:00,145.51,146.2,145.47,146.08,68382.0,109.2194,109.7373,109.1893,109.6472,68382.0
2015-09-23 10:30:00,146.07,146.25,145.91,146.11,27796.0,109.6397,109.7748,109.5196,109.6697,27796.0
2015-09-23 10:35:00,146.09,146.58,146.04,146.28,31736.0,109.6547,110.0225,109.6172,109.7973,31736.0
2015-09-23 10:40:00,146.17,146.26,145.72,145.72,18922.0,109.7148,109.7823,109.377,109.377,18922.0
2015-09-23 10:45:00,145.78,146.19,145.78,146.15,18820.0,109.422,109.7298,109.422,109.6997,18820.0
2015-09-23 10:50:00,146.17,146.44,146.14,146.28,17717.0,109.7148,109.9174,109.6922,109.7973,17717.0
2015-09-23 10:55:00,146.23,146.38,146.02,146.32,16111.0,109.7598,109.8724,109.6022,109.8273,16111.0
2015-09-23 11:00:00,146.3,146.75,146.25,146.69,36297.0,109.8123,110.1501,109.7748,110.1051,36297.0
2015-09-23 11:05:00,146.64,146.9,146.52,146.84,36724.0,110.0675,110.2627,109.9775,110.2177,36724.0
2015-09-23 11:10:00,146.84,147.04,146.5,146.65,69941.0,110.2177,110.3678,109.9625,110.075,69941.0
2015-09-23 11:15:00,146.75,146.94,146.62,146.76,35844.0,110.1501,110.2927,110.0525,110.1576,35844.0
2015-09-23 11:20:00,146.7,146.76,146.31,146.42,37542.0,110.1126,110.1576,109.8198,109.9024,37542.0
2015-09-23 11:25:00,146.43,146.48,146.04,146.09,29275.0,109.9099,109.9474,109.6172,109.6547,29275.0
2015-09-23 11:30:00,146.06,146.12,145.84,146.08,26868.0,109.6322,109.6772,109.4671,109.6472,26868.0
2015-09-23 11:35:00,146.04,146.17,145.91,146.11,12934.0,109.6172,109.7148,109.5196,109.6697,12934.0
2015-09-23 11:40:00,146.19,146.2,145.79,145.91,44381.0,109.7298,109.7373,109.4295,109.5196,44381.0
2015-09-23 11:45:00,145.93,146.02,145.69,145.86,22480.0,109.5346,109.6022,109.3545,109.4821,22480.0
2015-09-23 11:50:00,145.8,146.02,145.8,145.96,97032.0,109.437,109.6022,109.437,109.5571,97032.0
2015-09-23 11:55:00,145.96,146.06,145.9,146.02,23012.0,109.5571,109.6322,109.5121,109.6022,23012.0
2015-09-23 12:00:00,146.02,146.1,145.69,145.82,36144.0,109.6022,109.6622,109.3545,109.452,36144.0
2015-09-23 12:05:00,145.82,145.87,145.56,145.66,16037.0,109.452,109.4896,109.2569,109.3319,16037.0
2015-09-23 12:10:00,145.65,146.08,145.58,145.99,15108.0,109.3244,109.6472,109.2719,109.5796,15108.0
2015-09-23 12:15:00,145.96,146.01,145.8,145.89,7358.0,109.5571,109.5947,109.437,109.5046,7358.0
2015-09-23 12:20:00,145.91,145.91,145.56,145.84,8736.0,109.5196,109.5196,109.2569,109.4671,8736.0
2015-09-23 12:25:00,145.83,146.03,145.77,145.86,8182.0,109.4596,109.6097,109.4145,109.4821,8182.0
2015-09-23 12:30:00,145.81,145.85,145.64,145.78,9059.0,109.4445,109.4746,109.3169,109.422,9059.0
2015-09-23 12:35:00,145.8,145.86,145.55,145.59,12423.0,109.437,109.4821,109.2494,109.2794,12423.0
2015-09-23 12:40:00,145.55,145.74,145.51,145.72,8599.0,109.2494,109.392,109.2194,109.377,8599.0
2015-09-23 12:45:00,145.68,145.86,145.61,145.61,14100.0,109.347,109.4821,109.2944,109.2944,14100.0
2015-09-23 12:50:00,145.68,146.04,145.62,145.85,16971.0,109.347,109.6172,109.3019,109.4746,16971.0
2015-09-23 12:55:00,145.94,146.18,145.85,146.12,12508.0,109.5421,109.7223,109.4746,109.6772,12508.0
2015-09-23 13:00:00,146.1,146.39,146.06,146.37,29080.0,109.6622,109.8799,109.6322,109.8649,29080.0
2015-09-23 13:05:00,146.39,146.79,146.37,146.72,16723.0,109.8799,110.1801,109.8649,110.1276,16723.0
2015-09-23 13:10:00,146.73,146.73,146.27,146.39,29634.0,110.1351,110.1351,109.7898,109.8799,29634.0
2015-09-23 13:15:00,146.4,146.47,146.33,146.46,16636.0,109.8874,109.9399,109.8348,109.9324,16636.0
2015-09-23 13:20:00,146.46,146.57,146.26,146.3,14712.0,109.9324,110.015,109.7823,109.8123,14712.0
2015-09-23 13:25:00,146.3,146.3,145.8,145.83,13502.0,109.8123,109.8123,109.437,109.4596,13502.0
2015-09-23 13:30:00,145.82,146.04,145.75,146.02,11884.0,109.452,109.6172,109.3995,109.6022,11884.0
2015-09-23 13:35:00,145.97,146.06,145.91,146.01,11487.0,109.5646,109.6322,109.5196,109.5947,11487.0
2015-09-23 13:40:00,146.01,146.45,145.93,146.42,16206.0,109.5947,109.9249,109.5346,109.9024,16206.0
2015-09-23 13:45:00,146.47,146.63,146.47,146.49,9369.0,109.9399,110.06,109.9399,109.9549,9369.0
2015-09-23 13:50:00,146.48,146.51,146.18,146.23,15901.0,109.9474,109.97,109.7223,109.7598,15901.0
2015-09-23 13:55:00,146.16,146.38,146.1,146.24,15600.0,109.7072,109.8724,109.6622,109.7673,15600.0
2015-09-23 14:00:00,146.22,146.34,146.12,146.29,15689.0,109.7523,109.8424,109.6772,109.8048,15689.0
2015-09-23 14:05:00,146.3,146.63,146.3,146.34,21286.0,109.8123,110.06,109.8123,109.8424,21286.0
2015-09-23 14:10:00,146.37,146.54,146.3,146.32,16528.0,109.8649,109.9925,109.8123,109.8273,16528.0
2015-09-23 14:15:00,146.28,146.36,146.18,146.29,12051.0,109.7973,109.8574,109.7223,109.8048,12051.0
2015-09-23 14:20:00,146.28,146.33,145.98,146.09,17134.0,109.7973,109.8348,109.5721,109.6547,17134.0
2015-09-23 14:25:00,146.08,146.14,145.82,145.85,15176.0,109.6472,109.6922,109.452,109.4746,15176.0
2015-09-23 14:30:00,145.8,146.11,145.74,146.1,16100.0,109.437,109.6697,109.392,109.6622,16100.0
2015-09-23 14:35:00,146.12,146.13,145.56,145.65,18093.0,109.6772,109.6847,109.2569,109.3244,18093.0
2015-09-23 14:40:00,145.62,145.73,145.46,145.68,11728.0,109.3019,109.3845,109.1818,109.347,11728.0
2015-09-23 14:45:00,145.73,145.75,145.57,145.72,11833.0,109.3845,109.3995,109.2644,109.377,11833.0
2015-09-23 14:50:00,145.76,145.76,145.4,145.44,18540.0,109.407,109.407,109.1368,109.1668,18540.0
2015-09-23 14:55:00,145.41,145.46,145.21,145.3,22347.0,109.1443,109.1818,108.9942,109.0617,22347.0
2015-09-23 15:00:00,145.29,145.79,145.18,145.66,36930.0,109.0542,109.4295,108.9717,109.3319,36930.0
2015-09-23 15:05:00,145.63,145.76,145.47,145.68,26052.0,109.3094,109.407,109.1893,109.347,26052.0
2015-09-23 15:10:00,145.73,145.73,145.37,145.49,39546.0,109.3845,109.3845,109.1143,109.2043,39546.0
2015-09-23 15:15:00,145.44,145.61,145.34,145.57,34529.0,109.1668,109.2944,109.0918,109.2644,34529.0
2015-09-23 15:20:00,145.6,145.87,145.48,145.71,27852.0,109.2869,109.4896,109.1968,109.3695,27852.0
2015-09-23 15:25:00,145.7,145.79,145.48,145.76,36119.0,109.362,109.4295,109.1968,109.407,36119.0
2015-09-23 15:30:00,145.76,145.89,145.6,145.78,39238.0,109.407,109.5046,109.2869,109.422,39238.0
2015-09-23 15:35:00,145.79,145.84,145.59,145.83,26657.0,109.4295,109.4671,109.2794,109.4596,26657.0
2015-09-23 15:40:00,145.8,146.11,145.8,146.0,40641.0,109.437,109.6697,109.437,109.5872,40641.0
2015-09-23 15:45:00,145.99,146.24,145.97,146.22,38563.0,109.5796,109.7673,109.5646,109.7523,38563.0
2015-09-23 15:50:00,146.18,146.23,145.83,145.84,55996.0,109.7223,109.7598,109.4596,109.4671,55996.0
2015-09-23 15:55:00,145.82,146.02,145.7,145.71,111612.0,109.452,109.6022,109.362,109.3695,111612.0
2015-09-24 09:30:00,144.72,145.63,144.68,145.11,82010.0,108.6264,109.3094,108.5964,108.9191,82010.0
2015-09-24 09:35:00,145.01,145.03,144.2,144.41,54646.0,108.8441,108.8591,108.2361,108.3937,54646.0
2015-09-24 09:40:00,144.62,144.62,143.31,143.66,57290.0,108.5513,108.5513,107.568,107.8308,57290.0
2015-09-24 09:45:00,143.66,143.92,143.3,143.61,39774.0,107.8308,108.0259,107.5605,107.7932,39774.0
2015-09-24 09:50:00,143.55,143.93,143.39,143.78,49956.0,107.7482,108.0334,107.6281,107.9208,49956.0
2015-09-24 09:55:00,143.78,143.96,143.61,143.91,42543.0,107.9208,108.0559,107.7932,108.0184,42543.0
2015-09-24 10:00:00,143.96,144.2,143.58,143.7,34237.0,108.0559,108.2361,107.7707,107.8608,34237.0
2015-09-24 10:05:00,143.7,144.07,143.38,144.07,32966.0,107.8608,108.1385,107.6206,108.1385,32966.0
2015-09-24 10:10:00,144.04,144.25,143.84,144.0,26205.0,108.116,108.2736,107.9659,108.086,26205.0
2015-09-24 10:15:00,143.96,144.05,143.63,144.03,38179.0,108.0559,108.1235,107.8082,108.1085,38179.0
2015-09-24 10:20:00,144.08,144.08,143.14,143.44,30012.0,108.146,108.146,107.4404,107.6656,30012.0
2015-09-24 10:25:00,143.47,143.47,142.82,142.82,30431.0,107.6881,107.6881,107.2003,107.2003,30431.0
2015-09-24 10:30:00,142.87,143.25,142.83,143.06,26285.0,107.2378,107.523,107.2078,107.3804,26285.0
2015-09-24 10:35:00,143.05,143.05,142.6,142.83,38496.0,107.3729,107.3729,107.0351,107.2078,38496.0
2015-09-24 10:40:00,142.76,143.15,142.61,142.86,19840.0,107.1552,107.448,107.0426,107.2303,19840.0
2015-09-24 10:45:00,142.8,143.08,142.67,142.95,28159.0,107.1852,107.3954,107.0877,107.2978,28159.0
2015-09-24 10:50:00,142.9,143.09,142.66,142.68,31767.0,107.2603,107.4029,107.0802,107.0952,31767.0
2015-09-24 10:55:00,142.73,142.83,142.51,142.72,27402.0,107.1327,107.2078,106.9676,107.1252,27402.0
2015-09-24 11:00:00,142.71,142.71,142.21,142.3,34544.0,107.1177,107.1177,106.7424,106.8099,34544.0
2015-09-24 11:05:00,142.31,142.62,142.11,142.52,23482.0,106.8174,107.0501,106.6673,106.9751,23482.0
2015-09-24 11:10:00,142.54,142.6,142.0,142.05,45003.0,106.9901,107.0351,106.5848,106.6223,45003.0
2015-09-24 11:15:00,142.11,142.17,142.0,142.09,40490.0,106.6673,106.7124,106.5848,106.6523,40490.0
2015-09-24 11:20:00,142.09,142.25,141.96,142.24,45102.0,106.6523,106.7724,106.5547,106.7649,45102.0
2015-09-24 11:25:00,142.17,142.25,141.7,141.75,43345.0,106.7124,106.7724,106.3596,106.3971,43345.0
2015-09-24 11:30:00,141.77,142.09,141.52,141.57,43984.0,106.4121,106.6523,106.2245,106.262,43984.0
2015-09-24 11:35:00,141.64,141.72,141.36,141.67,37655.0,106.3145,106.3746,106.1044,106.3371,37655.0
2015-09-24 11:40:00,141.67,141.93,141.5,141.93,19979.0,106.3371,106.5322,106.2095,106.5322,19979.0
2015-09-24 11:45:00,141.92,142.07,141.77,141.77,29433.0,106.5247,106.6373,106.4121,106.4121,29433.0
2015-09-24 11:50:00,141.81,141.89,141.61,141.89,16665.0,106.4422,106.5022,106.292,106.5022,16665.0
2015-09-24 11:55:00,141.89,142.41,141.89,142.36,24881.0,106.5022,106.8925,106.5022,106.855,24881.0
2015-09-24 12:00:00,142.37,142.54,142.18,142.54,17106.0,106.8625,106.9901,106.7199,106.9901,17106.0
2015-09-24 12:05:00,142.57,142.79,142.56,142.72,26225.0,107.0126,107.1777,107.0051,107.1252,26225.0
2015-09-24 12:10:00,142.74,142.77,142.5,142.67,33334.0,107.1402,107.1627,106.9601,107.0877,33334.0
2015-09-24 12:15:00,142.7,142.75,142.6,142.71,13639.0,107.1102,107.1477,107.0351,107.1177,13639.0
2015-09-24 12:20:00,142.67,143.05,142.67,143.03,22637.0,107.0877,107.3729,107.0877,107.3579,22637.0
2015-09-24 12:25:00,143.0,143.32,142.87,143.32,15383.0,107.3354,107.5756,107.2378,107.5756,15383.0
2015-09-24 12:30:00,143.33,144.28,143.32,144.28,48673.0,107.5831,108.2961,107.5756,108.2961,48673.0
2015-09-24 12:35:00,144.28,144.28,143.58,143.61,30155.0,108.2961,108.2961,107.7707,107.7932,30155.0
2015-09-24 12:40:00,143.64,143.84,143.42,143.42,30704.0,107.8157,107.9659,107.6506,107.6506,30704.0
2015-09-24 12:45:00,143.47,143.72,143.36,143.72,21718.0,107.6881,107.8758,107.6056,107.8758,21718.0
2015-09-24 12:50:00,143.71,143.71,143.44,143.58,22910.0,107.8683,107.8683,107.6656,107.7707,22910.0
2015-09-24 12:55:00,143.55,143.61,142.98,143.07,21028.0,107.7482,107.7932,107.3203,107.3879,21028.0
2015-09-24 13:00:00,143.1,143.18,142.75,142.97,17572.0,107.4104,107.4705,107.1477,107.3128,17572.0
2015-09-24 13:05:00,142.94,143.06,142.61,143.06,14169.0,107.2903,107.3804,107.0426,107.3804,14169.0
2015-09-24 13:10:00,143.07,143.15,142.74,142.95,18423.0,107.3879,107.448,107.1402,107.2978,18423.0
2015-09-24 13:15:00,143.07,143.09,142.74,142.81,16360.0,107.3879,107.4029,107.1402,107.1927,16360.0
2015-09-24 13:20:00,142.83,142.95,142.69,142.95,16290.0,107.2078,107.2978,107.1027,107.2978,16290.0
2015-09-24 13:25:00,142.89,142.89,142.59,142.77,23284.0,107.2528,107.2528,107.0276,107.1627,23284.0
2015-09-24 13:30:00,142.77,142.92,142.54,142.91,15630.0,107.1627,107.2753,106.9901,107.2678,15630.0
2015-09-24 13:35:00,142.89,142.92,142.74,142.77,22201.0,107.2528,107.2753,107.1402,107.1627,22201.0
2015-09-24 13:40:00,142.77,142.86,142.6,142.7,26230.0,107.1627,107.2303,107.0351,107.1102,26230.0
2015-09-24 13:45:00,142.69,142.92,142.43,142.82,34884.0,107.1027,107.2753,106.9075,107.2003,34884.0
2015-09-24 13:50:00,142.9,142.99,142.76,142.79,36674.0,107.2603,107.3279,107.1552,107.1777,36674.0
2015-09-24 13:55:00,142.83,142.83,142.42,142.54,17324.0,107.2078,107.2078,106.9,106.9901,17324.0
2015-09-24 14:00:00,142.47,142.47,142.29,142.33,10954.0,106.9375,106.9375,106.8024,106.8325,10954.0
2015-09-24 14:05:00,142.28,142.6,142.28,142.52,18538.0,106.7949,107.0351,106.7949,106.9751,18538.0
2015-09-24 14:10:00,142.59,142.7,142.51,142.59,10900.0,107.0276,107.1102,106.9676,107.0276,10900.0
2015-09-24 14:15:00,142.61,143.0,142.61,142.92,12915.0,107.0426,107.3354,107.0426,107.2753,12915.0
2015-09-24 14:20:00,142.9,143.49,142.9,143.39,65496.0,107.2603,107.7032,107.2603,107.6281,65496.0
2015-09-24 14:25:00,143.37,143.37,143.05,143.13,37477.0,107.6131,107.6131,107.3729,107.4329,37477.0
2015-09-24 14:30:00,143.13,143.23,142.69,142.71,29728.0,107.4329,107.508,107.1027,107.1177,29728.0
2015-09-24 14:35:00,142.78,143.25,142.78,143.25,42862.0,107.1702,107.523,107.1702,107.523,42862.0
2015-09-24 14:40:00,143.22,143.52,142.97,143.21,26110.0,107.5005,107.7257,107.3128,107.493,26110.0
2015-09-24 14:45:00,143.23,143.75,143.23,143.75,38286.0,107.508,107.8983,107.508,107.8983,38286.0
2015-09-24 14:50:00,143.81,144.01,143.72,144.0,41505.0,107.9433,108.0935,107.8758,108.086,41505.0
2015-09-24 14:55:00,144.01,144.38,143.85,143.93,38163.0,108.0935,108.3712,107.9734,108.0334,38163.0
2015-09-24 15:00:00,143.9,144.17,143.64,143.64,31857.0,108.0109,108.2136,107.8157,107.8157,31857.0
2015-09-24 15:05:00,143.61,143.7,142.9,143.1,46056.0,107.7932,107.8608,107.2603,107.4104,46056.0
2015-09-24 15:10:00,143.07,143.36,142.81,143.28,33110.0,107.3879,107.6056,107.1927,107.5455,33110.0
2015-09-24 15:15:00,143.27,143.64,143.27,143.57,50491.0,107.538,107.8157,107.538,107.7632,50491.0
2015-09-24 15:20:00,143.61,143.96,143.59,143.65,84508.0,107.7932,108.0559,107.7782,107.8232,84508.0
2015-09-24 15:25:00,143.61,143.99,143.59,143.79,52211.0,107.7932,108.0785,107.7782,107.9283,52211.0
2015-09-24 15:30:00,143.81,143.94,143.64,143.73,41021.0,107.9433,108.0409,107.8157,107.8833,41021.0
2015-09-24 15:35:00,143.66,143.69,143.06,143.2,40293.0,107.8308,107.8533,107.3804,107.4855,40293.0
2015-09-24 15:40:00,143.23,143.68,143.19,143.63,34884.0,107.508,107.8458,107.478,107.8082,34884.0
2015-09-24 15:45:00,143.61,143.7,143.43,143.61,64640.0,107.7932,107.8608,107.6581,107.7932,64640.0
2015-09-24 15:50:00,143.59,143.59,143.14,143.34,66435.0,107.7782,107.7782,107.4404,107.5906,66435.0
2015-09-24 15:55:00,143.36,143.81,143.29,143.52,133630.0,107.6056,107.9433,107.553,107.7257,133630.0
2015-09-25 09:30:00,145.89,146.75,145.0,146.25,208007.0,109.5046,110.1501,108.8366,109.7748,208007.0
2015-09-25 09:35:00,146.25,146.75,144.6,144.68,81329.0,109.7748,110.1501,108.5363,108.5964,81329.0
2015-09-25 09:40:00,144.65,145.37,144.25,145.0,49544.0,108.5738,109.1143,108.2736,108.8366,49544.0
2015-09-25 09:45:00,144.94,145.3,144.79,144.91,26165.0,108.7915,109.0617,108.6789,108.769,26165.0
2015-09-25 09:50:00,144.98,145.23,144.89,145.09,29955.0,108.8215,109.0092,108.754,108.9041,29955.0
2015-09-25 09:55:00,145.01,145.01,143.91,144.33,29020.0,108.8441,108.8441,108.0184,108.3337,29020.0
2015-09-25 10:00:00,144.3,144.71,143.79,144.04,28850.0,108.3111,108.6189,107.9283,108.116,28850.0
2015-09-25 10:05:00,143.95,144.05,143.52,143.52,18841.0,108.0484,108.1235,107.7257,107.7257,18841.0
2015-09-25 10:10:00,143.53,143.72,143.19,143.42,50072.0,107.7332,107.8758,107.478,107.6506,50072.0
2015-09-25 10:15:00,143.32,143.79,143.21,143.62,38825.0,107.5756,107.9283,107.493,107.8007,38825.0
2015-09-25 10:20:00,143.59,143.82,143.23,143.25,28539.0,107.7782,107.9509,107.508,107.523,28539.0
2015-09-25 10:25:00,143.36,143.52,142.8,143.08,37703.0,107.6056,107.7257,107.1852,107.3954,37703.0
2015-09-25 10:30:00,143.22,143.43,142.91,143.18,38862.0,107.5005,107.6581,107.2678,107.4705,38862.0
2015-09-25 10:35:00,143.15,143.68,143.04,143.62,27783.0,107.448,107.8458,107.3654,107.8007,27783.0
2015-09-25 10:40:00,143.57,143.67,143.41,143.49,18247.0,107.7632,107.8383,107.6431,107.7032,18247.0
2015-09-25 10:45:00,143.56,144.0,143.52,143.87,15775.0,107.7557,108.086,107.7257,107.9884,15775.0
2015-09-25 10:50:00,143.89,144.3,143.89,144.3,11438.0,108.0034,108.3111,108.0034,108.3111,11438.0
2015-09-25 10:55:00,144.36,144.78,144.32,144.63,24506.0,108.3562,108.6714,108.3261,108.5588,24506.0
2015-09-25 11:00:00,144.68,144.89,144.51,144.59,13029.0,108.5964,108.754,108.4688,108.5288,13029.0
2015-09-25 11:05:00,144.58,144.92,144.58,144.9,11524.0,108.5213,108.7765,108.5213,108.7615,11524.0
2015-09-25 11:10:00,144.94,145.02,144.83,144.97,14290.0,108.7915,108.8516,108.709,108.814,14290.0
2015-09-25 11:15:00,144.93,144.97,144.31,144.4,10751.0,108.784,108.814,108.3186,108.3862,10751.0
2015-09-25 11:20:00,144.21,144.51,144.21,144.51,19225.0,108.2436,108.4688,108.2436,108.4688,19225.0
2015-09-25 11:25:00,144.5,144.65,144.39,144.44,13573.0,108.4613,108.5738,108.3787,108.4162,13573.0
2015-09-25 11:30:00,144.46,144.48,144.18,144.24,19521.0,108.4312,108.4462,108.2211,108.2661,19521.0
2015-09-25 11:35:00,144.17,144.29,143.91,143.91,16969.0,108.2136,108.3036,108.0184,108.0184,16969.0
2015-09-25 11:40:00,143.85,143.98,143.64,143.89,12433.0,107.9734,108.0709,107.8157,108.0034,12433.0
2015-09-25 11:45:00,143.9,144.28,143.9,144.08,8160.0,108.0109,108.2961,108.0109,108.146,8160.0
2015-09-25 11:50:00,144.15,144.3,143.97,144.02,10459.0,108.1985,108.3111,108.0634,108.101,10459.0
2015-09-25 11:55:00,144.06,144.06,143.8,143.96,30590.0,108.131,108.131,107.9358,108.0559,30590.0
2015-09-25 12:00:00,143.92,143.92,143.31,143.36,17552.0,108.0259,108.0259,107.568,107.6056,17552.0
2015-09-25 12:05:00,143.41,143.69,143.41,143.61,17060.0,107.6431,107.8533,107.6431,107.7932,17060.0
2015-09-25 12:10:00,143.6,143.71,143.5,143.64,23961.0,107.7857,107.8683,107.7107,107.8157,23961.0
2015-09-25 12:15:00,143.57,143.64,143.49,143.58,16635.0,107.7632,107.8157,107.7032,107.7707,16635.0
2015-09-25 12:20:00,143.6,143.64,143.35,143.51,15219.0,107.7857,107.8157,107.5981,107.7182,15219.0
2015-09-25 12:25:00,143.49,143.69,143.45,143.55,12053.0,107.7032,107.8533,107.6731,107.7482,12053.0
2015-09-25 12:30:00,143.55,143.7,143.29,143.3,24726.0,107.7482,107.8608,107.553,107.5605,24726.0
2015-09-25 12:35:00,143.29,143.38,142.74,142.74,42879.0,107.553,107.6206,107.1402,107.1402,42879.0
2015-09-25 12:40:00,142.77,143.21,142.73,143.17,17124.0,107.1627,107.493,107.1327,107.463,17124.0
2015-09-25 12:45:00,143.24,143.33,143.0,143.05,25779.0,107.5155,107.5831,107.3354,107.3729,25779.0
2015-09-25 12:50:00,143.0,143.6,143.0,143.6,11521.0,107.3354,107.7857,107.3354,107.7857,11521.0
2015-09-25 12:55:00,143.65,143.86,143.58,143.75,18799.0,107.8232,107.9809,107.7707,107.8983,18799.0
2015-09-25 13:00:00,143.76,144.03,143.72,143.75,16034.0,107.9058,108.1085,107.8758,107.8983,16034.0
2015-09-25 13:05:00,143.75,144.05,143.52,143.92,21030.0,107.8983,108.1235,107.7257,108.0259,21030.0
2015-09-25 13:10:00,143.79,143.83,143.54,143.83,12780.0,107.9283,107.9584,107.7407,107.9584,12780.0
2015-09-25 13:15:00,143.85,143.94,143.65,143.67,24321.0,107.9734,108.0409,107.8232,107.8383,24321.0
2015-09-25 13:20:00,143.67,143.72,143.26,143.34,31141.0,107.8383,107.8758,107.5305,107.5906,31141.0
2015-09-25 13:25:00,143.39,143.47,143.24,143.26,19565.0,107.6281,107.6881,107.5155,107.5305,19565.0
2015-09-25 13:30:00,143.24,143.32,142.72,142.75,44791.0,107.5155,107.5756,107.1252,107.1477,44791.0
2015-09-25 13:35:00,142.76,142.99,142.56,142.99,23321.0,107.1552,107.3279,107.0051,107.3279,23321.0
2015-09-25 13:40:00,142.98,143.08,142.82,142.83,21986.0,107.3203,107.3954,107.2003,107.2078,21986.0
2015-09-25 13:45:00,142.85,142.91,142.34,142.46,61451.0,107.2228,107.2678,106.84,106.93,61451.0
2015-09-25 13:50:00,142.49,142.55,142.26,142.48,50773.0,106.9526,106.9976,106.7799,106.9451,50773.0
2015-09-25 13:55:00,142.52,142.56,142.18,142.22,40780.0,106.9751,107.0051,106.7199,106.7499,40780.0
2015-09-25 14:00:00,142.27,142.43,142.14,142.34,33485.0,106.7874,106.9075,106.6898,106.84,33485.0
2015-09-25 14:05:00,142.29,142.39,142.04,142.05,38556.0,106.8024,106.8775,106.6148,106.6223,38556.0
2015-09-25 14:10:00,142.03,142.11,141.34,141.41,49764.0,106.6073,106.6673,106.0894,106.1419,49764.0
2015-09-25 14:15:00,141.39,141.49,140.88,140.9,77002.0,106.1269,106.202,105.7441,105.7591,77002.0
2015-09-25 14:20:00,140.94,140.96,140.56,140.71,48664.0,105.7891,105.8041,105.5039,105.6165,48664.0
2015-09-25 14:25:00,140.72,140.84,139.9,140.38,148935.0,105.624,105.7141,105.0085,105.3688,148935.0
2015-09-25 14:30:00,140.42,140.52,139.91,140.35,58591.0,105.3988,105.4739,105.016,105.3463,58591.0
2015-09-25 14:35:00,140.32,140.56,139.95,140.03,65144.0,105.3238,105.5039,105.046,105.1061,65144.0
2015-09-25 14:40:00,139.91,140.01,138.55,138.55,116437.0,105.016,105.0911,103.9952,103.9952,116437.0
2015-09-25 14:45:00,138.64,139.35,138.59,138.8,67378.0,104.0628,104.5957,104.0252,104.1829,67378.0
2015-09-25 14:50:00,138.87,139.35,138.6,139.26,73444.0,104.2354,104.5957,104.0327,104.5281,73444.0
2015-09-25 14:55:00,139.3,139.3,138.75,139.11,178456.0,104.5582,104.5582,104.1453,104.4155,178456.0
2015-09-25 15:00:00,139.1,139.1,138.37,138.46,84501.0,104.408,104.408,103.8601,103.9277,84501.0
2015-09-25 15:05:00,138.47,138.63,137.49,137.62,127670.0,103.9352,104.0553,103.1996,103.2971,127670.0
2015-09-25 15:10:00,137.65,137.75,136.76,136.91,143139.0,103.3197,103.3947,102.6516,102.7642,143139.0
2015-09-25 15:15:00,137.02,137.55,136.87,137.25,64538.0,102.8468,103.2446,102.7342,103.0194,64538.0
2015-09-25 15:20:00,137.24,137.98,137.0,137.64,75750.0,103.0119,103.5674,102.8318,103.3122,75750.0
2015-09-25 15:25:00,137.76,138.05,137.17,137.91,103810.0,103.4022,103.6199,102.9594,103.5148,103810.0
2015-09-25 15:30:00,137.93,138.37,137.78,138.25,151162.0,103.5298,103.8601,103.4172,103.77,151162.0
2015-09-25 15:35:00,138.24,138.45,137.42,137.71,101171.0,103.7625,103.9201,103.147,103.3647,101171.0
2015-09-25 15:40:00,137.74,138.09,137.58,138.03,71758.0,103.3872,103.6499,103.2671,103.6049,71758.0
2015-09-25 15:45:00,138.0,138.27,137.7,138.25,122528.0,103.5824,103.785,103.3572,103.77,122528.0
2015-09-25 15:50:00,138.18,138.52,137.81,138.39,168311.0,103.7175,103.9727,103.4398,103.8751,168311.0
2015-09-25 15:55:00,138.41,138.86,138.28,138.53,305892.0,103.8901,104.2279,103.7925,103.9802,305892.0
2015-09-28 09:30:00,138.0,138.19,135.15,135.15,177353.0,103.5824,103.725,101.4432,101.4432,177353.0
2015-09-28 09:35:00,135.2,136.76,135.19,135.8,121036.0,101.4807,102.6516,101.4732,101.9311,121036.0
2015-09-28 09:40:00,135.91,137.27,135.82,137.03,80580.0,102.0136,103.0344,101.9461,102.8543,80580.0
2015-09-28 09:45:00,137.06,137.06,135.33,135.7,95117.0,102.8768,102.8768,101.5783,101.856,95117.0
2015-09-28 09:50:00,135.63,135.83,133.63,134.3,236590.0,101.8035,101.9536,100.3023,100.8052,236590.0
2015-09-28 09:55:00,134.29,134.93,133.56,133.59,150569.0,100.7977,101.278,100.2497,100.2722,150569.0
2015-09-28 10:00:00,133.59,134.35,133.46,134.15,173123.0,100.2722,100.8427,100.1747,100.6926,173123.0
2015-09-28 10:05:00,134.24,134.58,134.02,134.24,75818.0,100.7601,101.0153,100.595,100.7601,75818.0
2015-09-28 10:10:00,134.24,134.68,133.94,134.54,107842.0,100.7601,101.0904,100.535,100.9853,107842.0
2015-09-28 10:15:00,134.54,135.32,134.39,135.06,68036.0,100.9853,101.5708,100.8727,101.3756,68036.0
2015-09-28 10:20:00,135.07,135.68,134.49,135.66,69624.0,101.3831,101.841,100.9478,101.826,69624.0
2015-09-28 10:25:00,135.62,135.66,134.82,135.44,50690.0,101.796,101.826,101.1955,101.6608,50690.0
2015-09-28 10:30:00,135.46,135.65,134.72,134.74,78074.0,101.6759,101.8185,101.1204,101.1354,78074.0
2015-09-28 10:35:00,134.78,135.09,134.32,134.98,103506.0,101.1655,101.3981,100.8202,101.3156,103506.0
2015-09-28 10:40:00,134.97,135.15,134.3,135.09,74994.0,101.3081,101.4432,100.8052,101.3981,74994.0
2015-09-28 10:45:00,135.08,135.41,134.89,135.27,61914.0,101.3906,101.6383,101.248,101.5332,61914.0
2015-09-28 10:50:00,135.22,135.9,135.09,135.87,52157.0,101.4957,102.0061,101.3981,101.9836,52157.0
2015-09-28 10:55:00,135.88,136.68,135.86,136.48,53173.0,101.9911,102.5916,101.9761,102.4415,53173.0
2015-09-28 11:00:00,136.47,138.09,136.4,137.03,85750.0,102.434,103.6499,102.3814,102.8543,85750.0
2015-09-28 11:05:00,137.16,137.37,136.31,136.41,64654.0,102.9519,103.1095,102.3139,102.3889,64654.0
2015-09-28 11:10:00,136.48,136.48,135.69,135.81,51985.0,102.4415,102.4415,101.8485,101.9386,51985.0
2015-09-28 11:15:00,135.88,135.88,135.14,135.14,39843.0,101.9911,101.9911,101.4357,101.4357,39843.0
2015-09-28 11:20:00,135.19,135.52,134.85,134.9,40110.0,101.4732,101.7209,101.218,101.2555,40110.0
2015-09-28 11:25:00,134.83,134.97,134.0,134.25,60261.0,101.203,101.3081,100.58,100.7676,60261.0
2015-09-28 11:30:00,134.3,134.73,134.09,134.24,63774.0,100.8052,101.1279,100.6475,100.7601,63774.0
2015-09-28 11:35:00,134.23,134.92,134.2,134.79,44283.0,100.7526,101.2705,100.7301,101.173,44283.0
2015-09-28 11:40:00,134.78,134.92,134.41,134.43,38056.0,101.1655,101.2705,100.8877,100.9027,38056.0
2015-09-28 11:45:00,134.42,134.62,134.09,134.62,37183.0,100.8952,101.0454,100.6475,101.0454,37183.0
2015-09-28 11:50:00,134.6,135.05,134.41,135.05,37007.0,101.0303,101.3681,100.8877,101.3681,37007.0
2015-09-28 11:55:00,135.05,135.14,134.43,134.43,34866.0,101.3681,101.4357,100.9027,100.9027,34866.0
2015-09-28 12:00:00,134.41,134.6,134.1,134.27,52213.0,100.8877,101.0303,100.655,100.7826,52213.0
2015-09-28 12:05:00,134.27,134.27,133.85,133.95,41062.0,100.7826,100.7826,100.4674,100.5425,41062.0
2015-09-28 12:10:00,133.95,134.12,133.66,133.97,46290.0,100.5425,100.6701,100.3248,100.5575,46290.0
2015-09-28 12:15:00,133.87,134.18,133.67,133.79,51565.0,100.4824,100.7151,100.3323,100.4224,51565.0
2015-09-28 12:20:00,133.75,134.11,133.65,134.1,42151.0,100.3923,100.6626,100.3173,100.655,42151.0
2015-09-28 12:25:00,134.11,134.58,134.11,134.17,26242.0,100.6626,101.0153,100.6626,100.7076,26242.0
2015-09-28 12:30:00,134.17,134.35,133.82,133.89,32588.0,100.7076,100.8427,100.4449,100.4974,32588.0
2015-09-28 12:35:00,133.85,134.05,133.67,134.05,21200.0,100.4674,100.6175,100.3323,100.6175,21200.0
2015-09-28 12:40:00,134.01,134.19,133.45,133.53,44159.0,100.5875,100.7226,100.1672,100.2272,44159.0
2015-09-28 12:45:00,133.46,133.52,133.03,133.21,66199.0,100.1747,100.2197,99.8519,99.987,66199.0
2015-09-28 12:50:00,133.19,133.43,132.93,133.28,65999.0,99.972,100.1521,99.7768,100.0396,65999.0
2015-09-28 12:55:00,133.3,133.37,132.34,132.65,88465.0,100.0546,100.1071,99.334,99.5667,88465.0
2015-09-28 13:00:00,132.59,133.01,132.44,132.89,54911.0,99.5216,99.8369,99.4091,99.7468,54911.0
2015-09-28 13:05:00,132.89,133.71,132.89,133.54,60246.0,99.7468,100.3623,99.7468,100.2347,60246.0
2015-09-28 13:10:00,133.5,133.74,132.87,133.1,46784.0,100.2047,100.3848,99.7318,99.9045,46784.0
2015-09-28 13:15:00,133.11,133.18,132.3,132.58,123894.0,99.912,99.9645,99.304,99.5141,123894.0
2015-09-28 13:20:00,132.5,133.0,132.37,132.52,35982.0,99.4541,99.8294,99.3565,99.4691,35982.0
2015-09-28 13:25:00,132.53,132.57,132.21,132.33,38562.0,99.4766,99.5066,99.2364,99.3265,38562.0
2015-09-28 13:30:00,132.38,132.8,132.21,132.48,74805.0,99.364,99.6793,99.2364,99.4391,74805.0
2015-09-28 13:35:00,132.54,133.6,132.23,133.41,52248.0,99.4841,100.2797,99.2514,100.1371,52248.0
2015-09-28 13:40:00,133.33,133.75,132.81,133.5,32643.0,100.0771,100.3923,99.6868,100.2047,32643.0
2015-09-28 13:45:00,133.4,133.43,132.43,132.58,29070.0,100.1296,100.1521,99.4016,99.5141,29070.0
2015-09-28 13:50:00,132.6,132.86,132.07,132.17,50094.0,99.5292,99.7243,99.1313,99.2064,50094.0
2015-09-28 13:55:00,132.19,132.36,131.79,132.01,44387.0,99.2214,99.349,98.9212,99.0863,44387.0
2015-09-28 14:00:00,131.98,132.15,131.42,131.49,82758.0,99.0638,99.1914,98.6434,98.696,82758.0
2015-09-28 14:05:00,131.46,131.81,131.22,131.22,113426.0,98.6735,98.9362,98.4933,98.4933,113426.0
2015-09-28 14:10:00,131.24,131.26,130.51,130.62,148480.0,98.5083,98.5234,97.9604,98.043,148480.0
2015-09-28 14:15:00,130.61,130.62,130.17,130.21,120731.0,98.0355,98.043,97.7052,97.7352,120731.0
2015-09-28 14:20:00,130.2,130.61,130.09,130.56,161392.0,97.7277,98.0355,97.6452,97.9979,161392.0
2015-09-28 14:25:00,130.6,131.05,130.38,131.02,73910.0,98.028,98.3657,97.8628,98.3432,73910.0
2015-09-28 14:30:00,131.05,131.16,130.5,130.9,97197.0,98.3657,98.4483,97.9529,98.2531,97197.0
2015-09-28 14:35:00,130.92,132.31,130.78,132.3,85043.0,98.2681,99.3115,98.1631,99.304,85043.0
2015-09-28 14:40:00,132.31,132.99,132.27,132.98,71177.0,99.3115,99.8219,99.2815,99.8144,71177.0
2015-09-28 14:45:00,132.96,133.17,132.3,132.36,42626.0,99.7994,99.957,99.304,99.349,42626.0
2015-09-28 14:50:00,132.33,132.54,131.86,132.0,51977.0,99.3265,99.4841,98.9737,99.0788,51977.0
2015-09-28 14:55:00,132.0,132.3,131.96,132.13,38016.0,99.0788,99.304,99.0488,99.1764,38016.0
2015-09-28 15:00:00,132.12,132.65,131.93,132.64,82566.0,99.1689,99.5667,99.0263,99.5592,82566.0
2015-09-28 15:05:00,132.63,132.77,131.87,131.95,46309.0,99.5517,99.6568,98.9812,99.0413,46309.0
2015-09-28 15:10:00,131.96,131.98,131.39,131.6,65257.0,99.0488,99.0638,98.6209,98.7786,65257.0
2015-09-28 15:15:00,131.6,132.29,131.53,132.26,67463.0,98.7786,99.2965,98.726,99.2739,67463.0
2015-09-28 15:20:00,132.27,132.47,131.71,131.83,61797.0,99.2815,99.4316,98.8611,98.9512,61797.0
2015-09-28 15:25:00,131.81,132.01,131.66,131.84,59932.0,98.9362,99.0863,98.8236,98.9587,59932.0
2015-09-28 15:30:00,131.79,132.8,131.67,132.8,76981.0,98.9212,99.6793,98.8311,99.6793,76981.0
2015-09-28 15:35:00,132.75,132.99,132.3,132.38,93969.0,99.6417,99.8219,99.304,99.364,93969.0
2015-09-28 15:40:00,132.38,133.02,132.34,132.75,115369.0,99.364,99.8444,99.334,99.6417,115369.0
2015-09-28 15:45:00,132.72,132.81,132.46,132.8,79863.0,99.6192,99.6868,99.4241,99.6793,79863.0
2015-09-28 15:50:00,132.77,133.1,132.72,132.93,114849.0,99.6568,99.9045,99.6192,99.7768,114849.0
2015-09-28 15:55:00,132.93,132.94,131.92,132.18,239186.0,99.7768,99.7844,99.0187,99.2139,239186.0
2015-09-29 09:30:00,132.03,133.14,131.43,132.42,174093.0,99.1013,99.9345,98.651,99.394,174093.0
2015-09-29 09:35:00,132.57,133.92,132.56,133.24,94239.0,99.5066,100.5199,99.4991,100.0095,94239.0
2015-09-29 09:40:00,132.98,133.05,132.03,132.51,91224.0,99.8144,99.8669,99.1013,99.4616,91224.0
2015-09-29 09:45:00,132.28,133.61,132.28,132.87,79334.0,99.289,100.2873,99.289,99.7318,79334.0
2015-09-29 09:50:00,132.87,135.16,132.79,135.12,100214.0,99.7318,101.4507,99.6718,101.4207,100214.0
2015-09-29 09:55:00,135.12,136.61,134.89,136.43,160832.0,101.4207,102.539,101.248,102.4039,160832.0
2015-09-29 10:00:00,136.5,136.6,134.83,135.13,154411.0,102.4565,102.5315,101.203,101.4282,154411.0
2015-09-29 10:05:00,135.05,135.63,134.86,135.46,122291.0,101.3681,101.8035,101.2255,101.6759,122291.0
2015-09-29 10:10:00,135.47,136.4,135.47,136.3,115942.0,101.6834,102.3814,101.6834,102.3064,115942.0
2015-09-29 10:15:00,136.42,137.47,136.12,136.93,162401.0,102.3964,103.1846,102.1713,102.7792,162401.0
2015-09-29 10:20:00,136.85,137.33,135.98,136.29,76317.0,102.7192,103.0795,102.0662,102.2989,76317.0
2015-09-29 10:25:00,136.28,137.37,136.28,137.37,100120.0,102.2913,103.1095,102.2913,103.1095,100120.0
2015-09-29 10:30:00,137.34,137.91,137.06,137.28,166151.0,103.087,103.5148,102.8768,103.0419,166151.0
2015-09-29 10:35:00,137.29,138.0,137.2,137.44,72628.0,103.0495,103.5824,102.9819,103.162,72628.0
2015-09-29 10:40:00,137.35,137.35,136.42,136.84,82842.0,103.0945,103.0945,102.3964,102.7117,82842.0
2015-09-29 10:45:00,136.73,137.07,135.75,135.78,54097.0,102.6291,102.8843,101.8935,101.9161,54097.0
2015-09-29 10:50:00,135.78,136.55,135.55,136.46,64157.0,101.9161,102.494,101.7434,102.4265,64157.0
2015-09-29 10:55:00,136.47,136.81,136.28,136.38,50629.0,102.434,102.6892,102.2913,102.3664,50629.0
2015-09-29 11:00:00,136.38,136.47,135.89,136.28,37630.0,102.3664,102.434,101.9986,102.2913,37630.0
2015-09-29 11:05:00,136.28,136.97,136.25,136.65,45349.0,102.2913,102.8093,102.2688,102.5691,45349.0
2015-09-29 11:10:00,136.72,136.89,135.42,135.61,49554.0,102.6216,102.7492,101.6458,101.7884,49554.0
2015-09-29 11:15:00,135.52,135.81,134.89,135.08,30779.0,101.7209,101.9386,101.248,101.3906,30779.0
2015-09-29 11:20:00,135.0,135.13,134.3,134.69,41265.0,101.3306,101.4282,100.8052,101.0979,41265.0
2015-09-29 11:25:00,134.7,135.47,134.58,135.27,21627.0,101.1054,101.6834,101.0153,101.5332,21627.0
2015-09-29 11:30:00,135.36,135.36,134.57,134.71,43824.0,101.6008,101.6008,101.0078,101.1129,43824.0
2015-09-29 11:35:00,134.81,134.96,134.54,134.9,40056.0,101.188,101.3006,100.9853,101.2555,40056.0
2015-09-29 11:40:00,134.92,135.24,134.51,134.56,28643.0,101.2705,101.5107,100.9628,101.0003,28643.0
2015-09-29 11:45:00,134.5,135.29,134.33,135.09,29663.0,100.9553,101.5483,100.8277,101.3981,29663.0
2015-09-29 11:50:00,135.02,135.71,135.02,135.38,29790.0,101.3456,101.8635,101.3456,101.6158,29790.0
2015-09-29 11:55:00,135.38,135.45,134.78,134.79,48402.0,101.6158,101.6684,101.1655,101.173,48402.0
2015-09-29 12:00:00,134.84,135.26,134.77,135.08,65521.0,101.2105,101.5257,101.1579,101.3906,65521.0
2015-09-29 12:05:00,135.03,135.44,134.82,134.94,34163.0,101.3531,101.6608,101.1955,101.2855,34163.0
2015-09-29 12:10:00,134.89,135.0,134.51,134.99,22086.0,101.248,101.3306,100.9628,101.3231,22086.0
2015-09-29 12:15:00,134.87,135.05,134.43,134.43,16276.0,101.233,101.3681,100.9027,100.9027,16276.0
2015-09-29 12:20:00,134.38,134.76,134.26,134.59,18563.0,100.8652,101.1504,100.7751,101.0228,18563.0
2015-09-29 12:25:00,134.59,135.06,134.59,134.84,16317.0,101.0228,101.3756,101.0228,101.2105,16317.0
2015-09-29 12:30:00,134.83,135.22,134.76,135.21,40756.0,101.203,101.4957,101.1504,101.4882,40756.0
2015-09-29 12:35:00,135.14,135.17,134.65,134.69,40917.0,101.4357,101.4582,101.0679,101.0979,40917.0
2015-09-29 12:40:00,134.69,134.69,134.2,134.59,36616.0,101.0979,101.0979,100.7301,101.0228,36616.0
2015-09-29 12:45:00,134.58,134.72,134.05,134.29,29333.0,101.0153,101.1204,100.6175,100.7977,29333.0
2015-09-29 12:50:00,134.36,134.37,133.91,134.25,45120.0,100.8502,100.8577,100.5124,100.7676,45120.0
2015-09-29 12:55:00,134.15,134.47,133.84,134.12,53813.0,100.6926,100.9328,100.4599,100.6701,53813.0
2015-09-29 13:00:00,134.19,134.66,134.0,134.42,33289.0,100.7226,101.0754,100.58,100.8952,33289.0
2015-09-29 13:05:00,134.4,134.64,134.2,134.39,36523.0,100.8802,101.0604,100.7301,100.8727,36523.0
2015-09-29 13:10:00,134.44,134.69,134.23,134.55,24777.0,100.9103,101.0979,100.7526,100.9928,24777.0
2015-09-29 13:15:00,134.45,135.07,134.44,134.95,44369.0,100.9178,101.3831,100.9103,101.2931,44369.0
2015-09-29 13:20:00,134.96,135.76,134.83,135.57,60637.0,101.3006,101.901,101.203,101.7584,60637.0
2015-09-29 13:25:00,135.55,136.21,135.46,135.91,123950.0,101.7434,102.2388,101.6759,102.0136,123950.0
2015-09-29 13:30:00,135.88,136.37,135.88,136.3,87087.0,101.9911,102.3589,101.9911,102.3064,87087.0
2015-09-29 13:35:00,136.29,136.41,136.06,136.22,40484.0,102.2989,102.3889,102.1262,102.2463,40484.0
2015-09-29 13:40:00,136.21,136.94,136.19,136.85,57845.0,102.2388,102.7867,102.2238,102.7192,57845.0
2015-09-29 13:45:00,136.86,136.98,136.34,136.35,40615.0,102.7267,102.8168,102.3364,102.3439,40615.0
2015-09-29 13:50:00,136.31,136.35,135.99,136.0,38565.0,102.3139,102.3439,102.0737,102.0812,38565.0
2015-09-29 13:55:00,136.05,136.19,135.82,136.11,31186.0,102.1187,102.2238,101.9461,102.1637,31186.0
2015-09-29 14:00:00,136.1,136.11,135.33,135.55,26848.0,102.1562,102.1637,101.5783,101.7434,26848.0
2015-09-29 14:05:00,135.55,135.58,135.23,135.35,22640.0,101.7434,101.7659,101.5032,101.5933,22640.0
2015-09-29 14:10:00,135.35,135.47,135.02,135.02,30232.0,101.5933,101.6834,101.3456,101.3456,30232.0
2015-09-29 14:15:00,135.01,135.04,134.56,134.84,46978.0,101.3381,101.3606,101.0003,101.2105,46978.0
2015-09-29 14:20:00,134.83,135.0,134.54,134.62,40391.0,101.203,101.3306,100.9853,101.0454,40391.0
2015-09-29 14:25:00,134.68,135.5,134.66,135.35,27504.0,101.0904,101.7059,101.0754,101.5933,27504.0
2015-09-29 14:30:00,135.35,135.69,134.86,134.86,35595.0,101.5933,101.8485,101.2255,101.2255,35595.0
2015-09-29 14:35:00,134.91,135.23,134.82,135.23,32659.0,101.263,101.5032,101.1955,101.5032,32659.0
2015-09-29 14:40:00,135.21,135.49,134.82,134.98,45515.0,101.4882,101.6984,101.1955,101.3156,45515.0
2015-09-29 14:45:00,134.97,135.0,134.47,134.61,41624.0,101.3081,101.3306,100.9328,101.0379,41624.0
2015-09-29 14:50:00,134.56,134.71,134.23,134.29,47477.0,101.0003,101.1129,100.7526,100.7977,47477.0
2015-09-29 14:55:00,134.37,134.65,133.97,134.01,40756.0,100.8577,101.0679,100.5575,100.5875,40756.0
2015-09-29 15:00:00,134.0,134.21,133.43,133.63,51579.0,100.58,100.7376,100.1521,100.3023,51579.0
2015-09-29 15:05:00,133.55,133.9,133.44,133.46,48565.0,100.2422,100.5049,100.1597,100.1747,48565.0
2015-09-29 15:10:00,133.46,133.88,133.37,133.76,68190.0,100.1747,100.4899,100.1071,100.3998,68190.0
2015-09-29 15:15:00,133.74,133.95,133.28,133.38,71458.0,100.3848,100.5425,100.0396,100.1146,71458.0
2015-09-29 15:20:00,133.35,133.41,132.87,133.01,60198.0,100.0921,100.1371,99.7318,99.8369,60198.0
2015-09-29 15:25:00,132.98,133.05,132.69,132.79,79461.0,99.8144,99.8669,99.5967,99.6718,79461.0
2015-09-29 15:30:00,132.81,133.33,132.81,133.21,173592.0,99.6868,100.0771,99.6868,99.987,173592.0
2015-09-29 15:35:00,133.18,133.65,133.08,133.18,84758.0,99.9645,100.3173,99.8894,99.9645,84758.0
2015-09-29 15:40:00,133.14,133.14,132.74,132.97,87119.0,99.9345,99.9345,99.6342,99.8069,87119.0
2015-09-29 15:45:00,132.99,133.46,132.73,133.45,120957.0,99.8219,100.1747,99.6267,100.1672,120957.0
2015-09-29 15:50:00,133.45,134.08,133.33,133.97,88910.0,100.1672,100.64,100.0771,100.5575,88910.0
2015-09-29 15:55:00,133.93,134.22,133.82,133.82,242130.0,100.5274,100.7451,100.4449,100.4449,242130.0
2015-09-30 09:30:00,136.66,138.06,136.51,137.59,151199.0,102.5766,103.6274,102.464,103.2746,151199.0
2015-09-30 09:35:00,137.72,138.17,137.38,137.63,84661.0,103.3722,103.71,103.117,103.3047,84661.0
2015-09-30 09:40:00,137.61,138.18,137.0,137.25,102141.0,103.2896,103.7175,102.8318,103.0194,102141.0
2015-09-30 09:45:00,137.18,137.74,136.39,137.69,95982.0,102.9669,103.3872,102.3739,103.3497,95982.0
2015-09-30 09:50:00,137.75,138.11,137.33,137.68,102107.0,103.3947,103.6649,103.0795,103.3422,102107.0
2015-09-30 09:55:00,137.68,137.74,136.31,136.43,82245.0,103.3422,103.3872,102.3139,102.4039,82245.0
2015-09-30 10:00:00,136.44,137.13,136.35,136.94,61142.0,102.4114,102.9294,102.3439,102.7867,61142.0
2015-09-30 10:05:00,136.98,137.62,136.47,137.56,66518.0,102.8168,103.2971,102.434,103.2521,66518.0
2015-09-30 10:10:00,137.57,137.9,137.55,137.62,66485.0,103.2596,103.5073,103.2446,103.2971,66485.0
2015-09-30 10:15:00,137.67,137.89,137.15,137.44,44484.0,103.3347,103.4998,102.9444,103.162,44484.0
2015-09-30 10:20:00,137.5,138.0,137.39,137.77,68266.0,103.2071,103.5824,103.1245,103.4097,68266.0
2015-09-30 10:25:00,137.84,138.05,137.58,138.05,71171.0,103.4623,103.6199,103.2671,103.6199,71171.0
2015-09-30 10:30:00,137.99,138.4,137.89,138.4,109774.0,103.5749,103.8826,103.4998,103.8826,109774.0
2015-09-30 10:35:00,138.41,139.25,138.36,139.03,86639.0,103.8901,104.5206,103.8526,104.3555,86639.0
2015-09-30 10:40:00,138.96,139.05,137.76,138.0,65394.0,104.3029,104.3705,103.4022,103.5824,65394.0
2015-09-30 10:45:00,138.05,138.35,137.91,137.91,55982.0,103.6199,103.8451,103.5148,103.5148,55982.0
2015-09-30 10:50:00,137.93,138.18,137.82,137.93,56002.0,103.5298,103.7175,103.4473,103.5298,56002.0
2015-09-30 10:55:00,137.95,138.12,137.62,137.71,37398.0,103.5448,103.6724,103.2971,103.3647,37398.0
2015-09-30 11:00:00,137.77,137.82,137.05,137.58,45941.0,103.4097,103.4473,102.8693,103.2671,45941.0
2015-09-30 11:05:00,137.69,137.83,137.51,137.51,20320.0,103.3497,103.4548,103.2146,103.2146,20320.0
2015-09-30 11:10:00,137.46,137.93,137.26,137.31,30180.0,103.1771,103.5298,103.0269,103.0645,30180.0
2015-09-30 11:15:00,137.36,137.52,137.0,137.33,29411.0,103.102,103.2221,102.8318,103.0795,29411.0
2015-09-30 11:20:00,137.37,137.56,136.83,136.86,37957.0,103.1095,103.2521,102.7042,102.7267,37957.0
2015-09-30 11:25:00,136.86,137.35,136.86,137.23,25129.0,102.7267,103.0945,102.7267,103.0044,25129.0
2015-09-30 11:30:00,137.15,137.26,136.74,137.24,37638.0,102.9444,103.0269,102.6366,103.0119,37638.0
2015-09-30 11:35:00,137.21,137.28,136.75,137.03,48034.0,102.9894,103.0419,102.6441,102.8543,48034.0
2015-09-30 11:40:00,137.01,137.15,136.36,136.49,53974.0,102.8393,102.9444,102.3514,102.449,53974.0
2015-09-30 11:45:00,136.39,136.85,136.23,136.81,23612.0,102.3739,102.7192,102.2538,102.6892,23612.0
2015-09-30 11:50:00,136.79,137.49,136.79,137.42,38289.0,102.6742,103.1996,102.6742,103.147,38289.0
2015-09-30 11:55:00,137.48,137.48,137.0,137.26,26684.0,103.1921,103.1921,102.8318,103.0269,26684.0
2015-09-30 12:00:00,137.28,137.46,137.13,137.28,40035.0,103.0419,103.1771,102.9294,103.0419,40035.0
2015-09-30 12:05:00,137.27,137.27,136.45,136.45,32132.0,103.0344,103.0344,102.419,102.419,32132.0
2015-09-30 12:10:00,136.47,136.61,136.35,136.44,17879.0,102.434,102.539,102.3439,102.4114,17879.0
2015-09-30 12:15:00,136.44,136.95,136.35,136.86,30584.0,102.4114,102.7942,102.3439,102.7267,30584.0
2015-09-30 12:20:00,136.8,137.17,136.65,137.03,35711.0,102.6817,102.9594,102.5691,102.8543,35711.0
2015-09-30 12:25:00,137.09,137.09,136.5,136.72,32466.0,102.8993,102.8993,102.4565,102.6216,32466.0
2015-09-30 12:30:00,136.68,137.03,136.61,136.88,60608.0,102.5916,102.8543,102.539,102.7417,60608.0
2015-09-30 12:35:00,136.95,137.06,136.63,136.69,34526.0,102.7942,102.8768,102.5541,102.5991,34526.0
2015-09-30 12:40:00,136.6,136.83,136.42,136.71,16235.0,102.5315,102.7042,102.3964,102.6141,16235.0
2015-09-30 12:45:00,136.71,136.71,135.86,135.9,45646.0,102.6141,102.6141,101.9761,102.0061,45646.0
2015-09-30 12:50:00,135.98,136.18,135.92,136.15,16889.0,102.0662,102.2163,102.0211,102.1938,16889.0
2015-09-30 12:55:00,136.17,136.43,136.17,136.27,24652.0,102.2088,102.4039,102.2088,102.2838,24652.0
2015-09-30 13:00:00,136.27,136.68,136.17,136.31,40463.0,102.2838,102.5916,102.2088,102.3139,40463.0
2015-09-30 13:05:00,136.37,136.57,136.34,136.44,19614.0,102.3589,102.509,102.3364,102.4114,19614.0
2015-09-30 13:10:00,136.45,136.8,136.45,136.71,18158.0,102.419,102.6817,102.419,102.6141,18158.0
2015-09-30 13:15:00,136.68,137.37,136.66,137.36,26411.0,102.5916,103.1095,102.5766,103.102,26411.0
2015-09-30 13:20:00,137.34,137.51,137.17,137.28,37535.0,103.087,103.2146,102.9594,103.0419,37535.0
2015-09-30 13:25:00,137.28,137.51,137.16,137.32,29743.0,103.0419,103.2146,102.9519,103.072,29743.0
2015-09-30 13:30:00,137.3,137.47,136.97,137.02,28255.0,103.057,103.1846,102.8093,102.8468,28255.0
2015-09-30 13:35:00,137.0,137.17,136.96,137.04,32238.0,102.8318,102.9594,102.8018,102.8618,32238.0
2015-09-30 13:40:00,137.04,137.88,137.04,137.8,34803.0,102.8618,103.4923,102.8618,103.4323,34803.0
2015-09-30 13:45:00,137.85,137.97,137.71,137.83,26903.0,103.4698,103.5599,103.3647,103.4548,26903.0
2015-09-30 13:50:00,137.86,138.17,137.72,138.09,24965.0,103.4773,103.71,103.3722,103.6499,24965.0
2015-09-30 13:55:00,138.13,138.55,138.06,138.36,31356.0,103.68,103.9952,103.6274,103.8526,31356.0
2015-09-30 14:00:00,138.44,138.45,138.05,138.24,37644.0,103.9126,103.9201,103.6199,103.7625,37644.0
2015-09-30 14:05:00,138.24,138.28,137.77,137.77,41209.0,103.7625,103.7925,103.4097,103.4097,41209.0
2015-09-30 14:10:00,137.74,137.8,137.36,137.7,36289.0,103.3872,103.4323,103.102,103.3572,36289.0
2015-09-30 14:15:00,137.68,137.95,137.59,137.78,27331.0,103.3422,103.5448,103.2746,103.4172,27331.0
2015-09-30 14:20:00,137.81,138.18,137.71,138.16,19738.0,103.4398,103.7175,103.3647,103.7025,19738.0
2015-09-30 14:25:00,138.13,138.41,138.06,138.26,29727.0,103.68,103.8901,103.6274,103.7775,29727.0
2015-09-30 14:30:00,138.32,138.41,137.35,137.48,37005.0,103.8226,103.8901,103.0945,103.1921,37005.0
2015-09-30 14:35:00,137.5,137.75,137.45,137.58,39144.0,103.2071,103.3947,103.1695,103.2671,39144.0
2015-09-30 14:40:00,137.56,138.37,137.48,138.29,31067.0,103.2521,103.8601,103.1921,103.8,31067.0
2015-09-30 14:45:00,138.31,138.35,138.01,138.11,46510.0,103.8151,103.8451,103.5899,103.6649,46510.0
2015-09-30 14:50:00,138.15,138.21,137.64,138.04,39359.0,103.695,103.74,103.3122,103.6124,39359.0
2015-09-30 14:55:00,138.05,138.5,137.95,138.46,34336.0,103.6199,103.9577,103.5448,103.9277,34336.0
2015-09-30 15:00:00,138.44,138.61,137.57,137.78,59266.0,103.9126,104.0402,103.2596,103.4172,59266.0
2015-09-30 15:05:00,137.78,137.97,137.51,137.76,36936.0,103.4172,103.5599,103.2146,103.4022,36936.0
2015-09-30 15:10:00,137.75,137.94,137.6,137.82,36597.0,103.3947,103.5373,103.2821,103.4473,36597.0
2015-09-30 15:15:00,137.81,137.82,137.31,137.61,64649.0,103.4398,103.4473,103.0645,103.2896,64649.0
2015-09-30 15:20:00,137.6,137.99,137.54,137.75,59671.0,103.2821,103.5749,103.2371,103.3947,59671.0
2015-09-30 15:25:00,137.78,138.08,137.71,138.0,60473.0,103.4172,103.6424,103.3647,103.5824,60473.0
2015-09-30 15:30:00,138.05,138.64,137.88,138.55,69468.0,103.6199,104.0628,103.4923,103.9952,69468.0
2015-09-30 15:35:00,138.59,138.71,137.99,138.16,72430.0,104.0252,104.1153,103.5749,103.7025,72430.0
2015-09-30 15:40:00,138.14,138.29,137.97,138.19,93038.0,103.6875,103.8,103.5599,103.725,93038.0
2015-09-30 15:45:00,138.17,138.23,137.5,137.71,121160.0,103.71,103.755,103.2071,103.3647,121160.0
2015-09-30 15:50:00,137.71,138.17,137.59,138.07,246889.0,103.3647,103.71,103.2746,103.6349,246889.0
2015-09-30 15:55:00,138.08,138.49,137.72,138.35,645615.0,103.6424,103.9502,103.3722,103.8451,645615.0
2015-10-01 09:30:00,138.55,138.69,137.46,137.92,117822.0,103.9952,104.1003,103.1771,103.5223,117822.0
2015-10-01 09:35:00,137.78,137.99,136.94,137.78,49749.0,103.4172,103.5749,102.7867,103.4172,49749.0
2015-10-01 09:40:00,137.89,137.89,136.99,137.2,60866.0,103.4998,103.4998,102.8243,102.9819,60866.0
2015-10-01 09:45:00,137.3,138.17,136.85,138.1,38801.0,103.057,103.71,102.7192,103.6574,38801.0
2015-10-01 09:50:00,138.17,138.77,138.0,138.06,65178.0,103.71,104.1603,103.5824,103.6274,65178.0
2015-10-01 09:55:00,138.0,138.49,137.76,137.96,41372.0,103.5824,103.9502,103.4022,103.5524,41372.0
2015-10-01 10:00:00,137.94,138.04,137.27,137.57,58003.0,103.5373,103.6124,103.0344,103.2596,58003.0
2015-10-01 10:05:00,137.55,138.1,137.51,137.97,43546.0,103.2446,103.6574,103.2146,103.5599,43546.0
2015-10-01 10:10:00,138.17,138.63,138.15,138.3,74666.0,103.71,104.0553,103.695,103.8076,74666.0
2015-10-01 10:15:00,138.43,138.92,138.35,138.4,58047.0,103.9051,104.2729,103.8451,103.8826,58047.0
2015-10-01 10:20:00,138.36,138.5,137.62,137.64,33332.0,103.8526,103.9577,103.2971,103.3122,33332.0
2015-10-01 10:25:00,137.67,138.19,137.51,138.19,66971.0,103.3347,103.725,103.2146,103.725,66971.0
2015-10-01 10:30:00,138.15,138.37,137.35,137.37,44514.0,103.695,103.8601,103.0945,103.1095,44514.0
2015-10-01 10:35:00,137.46,138.0,137.45,137.97,31031.0,103.1771,103.5824,103.1695,103.5599,31031.0
2015-10-01 10:40:00,137.95,138.4,137.84,138.08,48564.0,103.5448,103.8826,103.4623,103.6424,48564.0
2015-10-01 10:45:00,138.05,138.24,137.88,137.98,53919.0,103.6199,103.7625,103.4923,103.5674,53919.0
2015-10-01 10:50:00,137.95,138.23,137.49,137.5,34977.0,103.5448,103.755,103.1996,103.2071,34977.0
2015-10-01 10:55:00,137.49,137.59,137.07,137.11,44474.0,103.1996,103.2746,102.8843,102.9143,44474.0
2015-10-01 11:00:00,137.15,137.28,137.01,137.23,53107.0,102.9444,103.0419,102.8393,103.0044,53107.0
2015-10-01 11:05:00,137.23,137.52,136.91,137.34,29602.0,103.0044,103.2221,102.7642,103.087,29602.0
2015-10-01 11:10:00,137.31,138.09,137.18,137.93,109469.0,103.0645,103.6499,102.9669,103.5298,109469.0
2015-10-01 11:15:00,137.98,138.13,137.63,137.74,90834.0,103.5674,103.68,103.3047,103.3872,90834.0
2015-10-01 11:20:00,137.7,138.14,137.53,137.82,28182.0,103.3572,103.6875,103.2296,103.4473,28182.0
2015-10-01 11:25:00,137.88,138.39,137.82,138.0,65972.0,103.4923,103.8751,103.4473,103.5824,65972.0
2015-10-01 11:30:00,138.04,138.5,137.81,137.81,39408.0,103.6124,103.9577,103.4398,103.4398,39408.0
2015-10-01 11:35:00,137.84,138.23,137.82,138.19,30893.0,103.4623,103.755,103.4473,103.725,30893.0
2015-10-01 11:40:00,138.2,138.22,137.63,138.07,41347.0,103.7325,103.7475,103.3047,103.6349,41347.0
2015-10-01 11:45:00,138.05,138.24,137.84,138.01,41152.0,103.6199,103.7625,103.4623,103.5899,41152.0
2015-10-01 11:50:00,138.07,138.15,137.38,137.38,23904.0,103.6349,103.695,103.117,103.117,23904.0
2015-10-01 11:55:00,137.41,137.68,137.1,137.39,23841.0,103.1395,103.3422,102.9068,103.1245,23841.0
2015-10-01 12:00:00,137.36,137.45,136.93,137.03,45203.0,103.102,103.1695,102.7792,102.8543,45203.0
2015-10-01 12:05:00,136.97,137.05,136.6,136.94,32597.0,102.8093,102.8693,102.5315,102.7867,32597.0
2015-10-01 12:10:00,136.97,137.67,136.88,137.67,16135.0,102.8093,103.3347,102.7417,103.3347,16135.0
2015-10-01 12:15:00,137.62,137.68,137.43,137.67,23316.0,103.2971,103.3422,103.1545,103.3347,23316.0
2015-10-01 12:20:00,137.65,137.73,137.32,137.36,22586.0,103.3197,103.3797,103.072,103.102,22586.0
2015-10-01 12:25:00,137.25,137.93,137.25,137.78,24904.0,103.0194,103.5298,103.0194,103.4172,24904.0
2015-10-01 12:30:00,137.89,138.0,137.78,137.95,24736.0,103.4998,103.5824,103.4172,103.5448,24736.0
2015-10-01 12:35:00,137.92,138.48,137.83,138.4,25965.0,103.5223,103.9427,103.4548,103.8826,25965.0
2015-10-01 12:40:00,138.43,138.43,138.08,138.19,18499.0,103.9051,103.9051,103.6424,103.725,18499.0
2015-10-01 12:45:00,138.17,138.19,137.94,138.07,27720.0,103.71,103.725,103.5373,103.6349,27720.0
2015-10-01 12:50:00,138.09,138.19,137.94,138.14,22129.0,103.6499,103.725,103.5373,103.6875,22129.0
2015-10-01 12:55:00,138.15,138.49,138.11,138.33,31149.0,103.695,103.9502,103.6649,103.8301,31149.0
2015-10-01 13:00:00,138.31,138.32,137.66,137.79,43334.0,103.8151,103.8226,103.3272,103.4248,43334.0
2015-10-01 13:05:00,137.82,137.96,137.72,137.84,26320.0,103.4473,103.5524,103.3722,103.4623,26320.0
2015-10-01 13:10:00,137.8,137.83,137.45,137.61,20941.0,103.4323,103.4548,103.1695,103.2896,20941.0
2015-10-01 13:15:00,137.55,137.96,137.52,137.77,65201.0,103.2446,103.5524,103.2221,103.4097,65201.0
2015-10-01 13:20:00,137.77,138.06,137.61,138.04,61239.0,103.4097,103.6274,103.2896,103.6124,61239.0
2015-10-01 13:25:00,138.01,138.19,137.77,137.87,33722.0,103.5899,103.725,103.4097,103.4848,33722.0
2015-10-01 13:30:00,137.98,138.17,137.67,138.0,29993.0,103.5674,103.71,103.3347,103.5824,29993.0
2015-10-01 13:35:00,137.97,138.18,137.83,138.01,28426.0,103.5599,103.7175,103.4548,103.5899,28426.0
2015-10-01 13:40:00,137.98,137.98,137.57,137.77,50085.0,103.5674,103.5674,103.2596,103.4097,50085.0
2015-10-01 13:45:00,137.77,137.89,137.62,137.76,34679.0,103.4097,103.4998,103.2971,103.4022,34679.0
2015-10-01 13:50:00,137.78,137.9,137.3,137.75,31033.0,103.4172,103.5073,103.057,103.3947,31033.0
2015-10-01 13:55:00,137.7,138.32,137.65,138.22,26334.0,103.3572,103.8226,103.3197,103.7475,26334.0
2015-10-01 14:00:00,138.23,138.23,137.66,137.76,26327.0,103.755,103.755,103.3272,103.4022,26327.0
2015-10-01 14:05:00,137.71,138.34,137.7,138.32,28699.0,103.3647,103.8376,103.3572,103.8226,28699.0
2015-10-01 14:10:00,138.36,138.62,138.29,138.53,32927.0,103.8526,104.0477,103.8,103.9802,32927.0
2015-10-01 14:15:00,138.51,138.71,138.32,138.36,33967.0,103.9652,104.1153,103.8226,103.8526,33967.0
2015-10-01 14:20:00,138.36,138.37,138.0,138.1,24062.0,103.8526,103.8601,103.5824,103.6574,24062.0
2015-10-01 14:25:00,138.1,138.34,137.85,138.32,29108.0,103.6574,103.8376,103.4698,103.8226,29108.0
2015-10-01 14:30:00,138.36,138.75,138.26,138.26,75349.0,103.8526,104.1453,103.7775,103.7775,75349.0
2015-10-01 14:35:00,138.26,138.73,138.25,138.7,40283.0,103.7775,104.1303,103.77,104.1078,40283.0
2015-10-01 14:40:00,138.71,138.8,138.4,138.47,33069.0,104.1153,104.1829,103.8826,103.9352,33069.0
2015-10-01 14:45:00,138.51,138.91,138.51,138.67,41898.0,103.9652,104.2654,103.9652,104.0853,41898.0
2015-10-01 14:50:00,138.67,139.03,138.55,139.01,55315.0,104.0853,104.3555,103.9952,104.3405,55315.0
2015-10-01 14:55:00,139.06,139.66,139.04,139.43,52960.0,104.378,104.8284,104.363,104.6557,52960.0
2015-10-01 15:00:00,139.48,140.09,139.43,139.9,90580.0,104.6933,105.1511,104.6557,105.0085,90580.0
2015-10-01 15:05:00,139.89,139.96,139.41,139.53,60699.0,105.001,105.0535,104.6407,104.7308,60699.0
2015-10-01 15:10:00,139.5,139.84,139.43,139.8,36054.0,104.7083,104.9635,104.6557,104.9335,36054.0
2015-10-01 15:15:00,139.77,139.85,139.32,139.44,67521.0,104.9109,104.971,104.5732,104.6632,67521.0
2015-10-01 15:20:00,139.44,139.54,139.25,139.35,63101.0,104.6632,104.7383,104.5206,104.5957,63101.0
2015-10-01 15:25:00,139.35,139.62,139.28,139.32,75428.0,104.5957,104.7983,104.5431,104.5732,75428.0
2015-10-01 15:30:00,139.29,139.54,139.22,139.5,63304.0,104.5506,104.7383,104.4981,104.7083,63304.0
2015-10-01 15:35:00,139.5,139.5,139.11,139.15,53843.0,104.7083,104.7083,104.4155,104.4456,53843.0
2015-10-01 15:40:00,139.18,139.92,139.18,139.69,63307.0,104.4681,105.0235,104.4681,104.8509,63307.0
2015-10-01 15:45:00,139.7,140.0,139.63,139.97,50692.0,104.8584,105.0836,104.8058,105.0611,50692.0
2015-10-01 15:50:00,139.99,140.27,139.96,140.27,94810.0,105.0761,105.2862,105.0535,105.2862,94810.0
2015-10-01 15:55:00,140.24,140.64,140.13,140.23,213885.0,105.2637,105.564,105.1811,105.2562,213885.0
2015-10-02 09:30:00,137.85,138.33,136.09,136.12,178572.0,103.4698,103.8301,102.1487,102.1713,178572.0
2015-10-02 09:35:00,136.23,137.64,135.64,137.13,94830.0,102.2538,103.3122,101.811,102.9294,94830.0
2015-10-02 09:40:00,137.22,137.92,137.13,137.64,51248.0,102.9969,103.5223,102.9294,103.3122,51248.0
2015-10-02 09:45:00,137.61,138.11,137.48,137.56,56929.0,103.2896,103.6649,103.1921,103.2521,56929.0
2015-10-02 09:50:00,137.56,137.56,136.83,137.11,86008.0,103.2521,103.2521,102.7042,102.9143,86008.0
2015-10-02 09:55:00,137.16,138.15,137.16,137.98,40259.0,102.9519,103.695,102.9519,103.5674,40259.0
2015-10-02 10:00:00,137.89,138.04,137.43,137.51,61494.0,103.4998,103.6124,103.1545,103.2146,61494.0
2015-10-02 10:05:00,137.45,137.59,136.95,137.15,82244.0,103.1695,103.2746,102.7942,102.9444,82244.0
2015-10-02 10:10:00,137.09,137.55,136.85,137.54,62245.0,102.8993,103.2446,102.7192,103.2371,62245.0
2015-10-02 10:15:00,137.54,138.41,137.5,138.14,51054.0,103.2371,103.8901,103.2071,103.6875,51054.0
2015-10-02 10:20:00,138.15,139.0,137.97,138.64,37652.0,103.695,104.333,103.5599,104.0628,37652.0
2015-10-02 10:25:00,138.47,138.78,138.23,138.41,63192.0,103.9352,104.1678,103.755,103.8901,63192.0
2015-10-02 10:30:00,138.41,139.12,138.35,139.06,53899.0,103.8901,104.423,103.8451,104.378,53899.0
2015-10-02 10:35:00,139.0,139.76,138.86,139.76,64365.0,104.333,104.9034,104.2279,104.9034,64365.0
2015-10-02 10:40:00,139.79,140.92,139.67,140.9,64872.0,104.9259,105.7741,104.8359,105.7591,64872.0
2015-10-02 10:45:00,140.9,141.43,140.76,141.0,73506.0,105.7591,106.1569,105.654,105.8342,73506.0
2015-10-02 10:50:00,141.02,141.07,140.5,140.73,98232.0,105.8492,105.8867,105.4589,105.6315,98232.0
2015-10-02 10:55:00,140.72,141.21,140.72,141.06,62167.0,105.624,105.9918,105.624,105.8792,62167.0
2015-10-02 11:00:00,141.14,141.28,140.46,140.87,100821.0,105.9393,106.0443,105.4288,105.7366,100821.0
2015-10-02 11:05:00,140.87,141.68,140.67,141.5,51505.0,105.7366,106.3446,105.5865,106.2095,51505.0
2015-10-02 11:10:00,141.49,141.55,140.5,140.54,32080.0,106.202,106.247,105.4589,105.4889,32080.0
2015-10-02 11:15:00,140.54,140.7,140.3,140.47,44900.0,105.4889,105.609,105.3087,105.4364,44900.0
2015-10-02 11:20:00,140.44,140.44,139.61,139.79,36192.0,105.4138,105.4138,104.7908,104.9259,36192.0
2015-10-02 11:25:00,139.79,139.96,139.44,139.69,51460.0,104.9259,105.0535,104.6632,104.8509,51460.0
2015-10-02 11:30:00,139.8,140.34,139.8,140.21,25488.0,104.9335,105.3388,104.9335,105.2412,25488.0
2015-10-02 11:35:00,140.34,140.36,139.91,140.02,48295.0,105.3388,105.3538,105.016,105.0986,48295.0
2015-10-02 11:40:00,140.03,140.17,139.35,139.38,31653.0,105.1061,105.2112,104.5957,104.6182,31653.0
2015-10-02 11:45:00,139.44,139.68,139.33,139.52,44261.0,104.6632,104.8434,104.5807,104.7233,44261.0
2015-10-02 11:50:00,139.43,139.78,139.31,139.76,38378.0,104.6557,104.9184,104.5657,104.9034,38378.0
2015-10-02 11:55:00,139.73,139.94,139.45,139.45,22549.0,104.8809,105.0385,104.6707,104.6707,22549.0
2015-10-02 12:00:00,139.58,139.76,139.37,139.55,19972.0,104.7683,104.9034,104.6107,104.7458,19972.0
2015-10-02 12:05:00,139.63,139.86,139.51,139.74,21557.0,104.8058,104.9785,104.7158,104.8884,21557.0
2015-10-02 12:10:00,139.82,140.16,139.76,140.06,45540.0,104.9485,105.2037,104.9034,105.1286,45540.0
2015-10-02 12:15:00,140.0,140.42,140.0,140.28,25512.0,105.0836,105.3988,105.0836,105.2937,25512.0
2015-10-02 12:20:00,140.28,140.47,140.1,140.18,33010.0,105.2937,105.4364,105.1586,105.2187,33010.0
2015-10-02 12:25:00,140.16,140.48,140.03,140.44,43123.0,105.2037,105.4439,105.1061,105.4138,43123.0
2015-10-02 12:30:00,140.43,141.15,140.4,140.81,57458.0,105.4063,105.9468,105.3838,105.6916,57458.0
2015-10-02 12:35:00,140.78,140.94,140.6,140.69,36412.0,105.669,105.7891,105.5339,105.6015,36412.0
2015-10-02 12:40:00,140.7,141.01,140.66,140.74,32337.0,105.609,105.8417,105.579,105.639,32337.0
2015-10-02 12:45:00,140.74,141.23,140.73,141.0,26028.0,105.639,106.0068,105.6315,105.8342,26028.0
2015-10-02 12:50:00,141.02,141.3,140.75,141.15,40087.0,105.8492,106.0593,105.6465,105.9468,40087.0
2015-10-02 12:55:00,141.15,141.26,140.97,141.05,20836.0,105.9468,106.0293,105.8116,105.8717,20836.0
2015-10-02 13:00:00,141.11,141.11,140.74,140.8,21858.0,105.9167,105.9167,105.639,105.684,21858.0
2015-10-02 13:05:00,140.85,141.12,140.75,140.96,19815.0,105.7216,105.9242,105.6465,105.8041,19815.0
2015-10-02 13:10:00,140.96,141.39,140.91,141.08,43643.0,105.8041,106.1269,105.7666,105.8942,43643.0
2015-10-02 13:15:00,141.09,141.46,140.91,140.98,37339.0,105.9017,106.1794,105.7666,105.8192,37339.0
2015-10-02 13:20:00,140.98,140.98,140.73,140.81,22262.0,105.8192,105.8192,105.6315,105.6916,22262.0
2015-10-02 13:25:00,140.82,140.88,140.57,140.65,26303.0,105.6991,105.7441,105.5114,105.5715,26303.0
2015-10-02 13:30:00,140.63,141.14,140.63,141.01,26601.0,105.5564,105.9393,105.5564,105.8417,26601.0
2015-10-02 13:35:00,141.02,141.15,140.56,140.58,32750.0,105.8492,105.9468,105.5039,105.5189,32750.0
2015-10-02 13:40:00,140.56,140.6,140.1,140.25,46766.0,105.5039,105.5339,105.1586,105.2712,46766.0
2015-10-02 13:45:00,140.25,140.74,140.04,140.53,29550.0,105.2712,105.639,105.1136,105.4814,29550.0
2015-10-02 13:50:00,140.57,140.66,140.41,140.45,33172.0,105.5114,105.579,105.3913,105.4213,33172.0
2015-10-02 13:55:00,140.44,140.6,140.27,140.39,26236.0,105.4138,105.5339,105.2862,105.3763,26236.0
2015-10-02 14:00:00,140.39,140.4,140.11,140.24,24032.0,105.3763,105.3838,105.1661,105.2637,24032.0
2015-10-02 14:05:00,140.23,140.54,140.1,140.46,32849.0,105.2562,105.4889,105.1586,105.4288,32849.0
2015-10-02 14:10:00,140.45,140.45,139.64,139.86,45097.0,105.4213,105.4213,104.8134,104.9785,45097.0
2015-10-02 14:15:00,139.84,140.18,139.79,140.06,27490.0,104.9635,105.2187,104.9259,105.1286,27490.0
2015-10-02 14:20:00,140.08,140.44,139.96,140.41,30568.0,105.1436,105.4138,105.0535,105.3913,30568.0
2015-10-02 14:25:00,140.41,140.72,140.35,140.56,44760.0,105.3913,105.624,105.3463,105.5039,44760.0
2015-10-02 14:30:00,140.63,140.98,140.61,140.65,16633.0,105.5564,105.8192,105.5414,105.5715,16633.0
2015-10-02 14:35:00,140.66,140.89,140.52,140.82,29035.0,105.579,105.7516,105.4739,105.6991,29035.0
2015-10-02 14:40:00,140.81,140.97,140.55,140.94,42553.0,105.6916,105.8116,105.4964,105.7891,42553.0
2015-10-02 14:45:00,140.97,141.03,140.63,140.65,32528.0,105.8116,105.8567,105.5564,105.5715,32528.0
2015-10-02 14:50:00,140.64,141.1,140.54,140.84,33515.0,105.564,105.9092,105.4889,105.7141,33515.0
2015-10-02 14:55:00,140.83,141.05,140.52,140.59,32952.0,105.7066,105.8717,105.4739,105.5264,32952.0
2015-10-02 15:00:00,140.6,140.78,140.48,140.75,29250.0,105.5339,105.669,105.4439,105.6465,29250.0
2015-10-02 15:05:00,140.75,141.09,140.62,141.08,31755.0,105.6465,105.9017,105.5489,105.8942,31755.0
2015-10-02 15:10:00,141.03,141.15,140.85,140.96,47073.0,105.8567,105.9468,105.7216,105.8041,47073.0
2015-10-02 15:15:00,140.97,141.3,140.91,141.22,150392.0,105.8116,106.0593,105.7666,105.9993,150392.0
2015-10-02 15:20:00,141.17,141.42,141.1,141.38,48427.0,105.9618,106.1494,105.9092,106.1194,48427.0
2015-10-02 15:25:00,141.38,141.82,141.38,141.82,49578.0,106.1194,106.4497,106.1194,106.4497,49578.0
2015-10-02 15:30:00,141.8,141.88,141.6,141.87,45486.0,106.4346,106.4947,106.2845,106.4872,45486.0
2015-10-02 15:35:00,141.88,141.93,141.6,141.77,55722.0,106.4947,106.5322,106.2845,106.4121,55722.0
2015-10-02 15:40:00,141.78,141.95,141.68,141.9,37726.0,106.4196,106.5472,106.3446,106.5097,37726.0
2015-10-02 15:45:00,141.88,142.25,141.85,142.23,55512.0,106.4947,106.7724,106.4722,106.7574,55512.0
2015-10-02 15:50:00,142.27,142.38,142.12,142.27,78942.0,106.7874,106.87,106.6748,106.7874,78942.0
2015-10-02 15:55:00,142.29,142.54,142.09,142.46,177544.0,106.8024,106.9901,106.6523,106.93,177544.0
2015-10-05 09:30:00,143.54,144.66,143.42,144.19,120058.0,107.7407,108.5814,107.6506,108.2286,120058.0
2015-10-05 09:35:00,144.1,144.29,143.28,143.66,63534.0,108.161,108.3036,107.5455,107.8308,63534.0
2015-10-05 09:40:00,143.63,143.79,143.12,143.63,67873.0,107.8082,107.9283,107.4254,107.8082,67873.0
2015-10-05 09:45:00,143.55,144.12,143.05,143.31,118420.0,107.7482,108.176,107.3729,107.568,118420.0
2015-10-05 09:50:00,143.34,143.5,143.06,143.25,89675.0,107.5906,107.7107,107.3804,107.523,89675.0
2015-10-05 09:55:00,143.21,144.61,143.17,144.36,52651.0,107.493,108.5438,107.463,108.3562,52651.0
2015-10-05 10:00:00,144.32,144.47,143.57,143.73,54646.0,108.3261,108.4387,107.7632,107.8833,54646.0
2015-10-05 10:05:00,143.67,144.26,143.65,144.08,32070.0,107.8383,108.2811,107.8232,108.146,32070.0
2015-10-05 10:10:00,144.13,144.56,144.13,144.49,57606.0,108.1835,108.5063,108.1835,108.4538,57606.0
2015-10-05 10:15:00,144.42,144.76,144.05,144.05,49228.0,108.4012,108.6564,108.1235,108.1235,49228.0
2015-10-05 10:20:00,144.09,144.84,144.02,144.83,47793.0,108.1535,108.7165,108.101,108.709,47793.0
2015-10-05 10:25:00,144.83,144.91,144.23,144.25,59061.0,108.709,108.769,108.2586,108.2736,59061.0
2015-10-05 10:30:00,144.36,144.41,143.87,143.88,41218.0,108.3562,108.3937,107.9884,107.9959,41218.0
2015-10-05 10:35:00,143.91,144.01,143.52,143.6,63943.0,108.0184,108.0935,107.7257,107.7857,63943.0
2015-10-05 10:40:00,143.58,143.6,142.85,143.48,96848.0,107.7707,107.7857,107.2228,107.6956,96848.0
2015-10-05 10:45:00,143.47,143.82,143.26,143.58,37325.0,107.6881,107.9509,107.5305,107.7707,37325.0
2015-10-05 10:50:00,143.47,143.65,142.98,143.35,52069.0,107.6881,107.8232,107.3203,107.5981,52069.0
2015-10-05 10:55:00,143.27,143.3,143.05,143.21,53031.0,107.538,107.5605,107.3729,107.493,53031.0
2015-10-05 11:00:00,143.17,143.64,143.17,143.46,42110.0,107.463,107.8157,107.463,107.6806,42110.0
2015-10-05 11:05:00,143.5,143.62,143.26,143.3,45465.0,107.7107,107.8007,107.5305,107.5605,45465.0
2015-10-05 11:10:00,143.38,143.65,143.3,143.41,28729.0,107.6206,107.8232,107.5605,107.6431,28729.0
2015-10-05 11:15:00,143.42,143.53,143.09,143.21,43195.0,107.6506,107.7332,107.4029,107.493,43195.0
2015-10-05 11:20:00,143.21,143.23,142.54,142.58,40964.0,107.493,107.508,106.9901,107.0201,40964.0
2015-10-05 11:25:00,142.59,142.73,142.22,142.27,44967.0,107.0276,107.1327,106.7499,106.7874,44967.0
2015-10-05 11:30:00,142.26,142.75,142.22,142.55,48826.0,106.7799,107.1477,106.7499,106.9976,48826.0
2015-10-05 11:35:00,142.52,142.68,142.27,142.28,39594.0,106.9751,107.0952,106.7874,106.7949,39594.0
2015-10-05 11:40:00,142.29,142.63,142.27,142.5,53730.0,106.8024,107.0576,106.7874,106.9601,53730.0
2015-10-05 11:45:00,142.49,142.88,142.37,142.58,78387.0,106.9526,107.2453,106.8625,107.0201,78387.0
2015-10-05 11:50:00,142.62,142.72,142.39,142.45,31765.0,107.0501,107.1252,106.8775,106.9225,31765.0
2015-10-05 11:55:00,142.44,142.69,142.23,142.6,34364.0,106.915,107.1027,106.7574,107.0351,34364.0
2015-10-05 12:00:00,142.55,142.82,142.51,142.72,47007.0,106.9976,107.2003,106.9676,107.1252,47007.0
2015-10-05 12:05:00,142.74,143.43,142.74,143.12,27413.0,107.1402,107.6581,107.1402,107.4254,27413.0
2015-10-05 12:10:00,143.05,143.11,142.75,142.81,20514.0,107.3729,107.4179,107.1477,107.1927,20514.0
2015-10-05 12:15:00,142.87,143.47,142.78,143.29,31305.0,107.2378,107.6881,107.1702,107.553,31305.0
2015-10-05 12:20:00,143.29,143.39,142.78,142.82,30080.0,107.553,107.6281,107.1702,107.2003,30080.0
2015-10-05 12:25:00,142.85,143.12,142.75,143.12,34894.0,107.2228,107.4254,107.1477,107.4254,34894.0
2015-10-05 12:30:00,143.12,143.21,142.86,142.87,27718.0,107.4254,107.493,107.2303,107.2378,27718.0
2015-10-05 12:35:00,142.87,142.99,142.73,142.91,31350.0,107.2378,107.3279,107.1327,107.2678,31350.0
2015-10-05 12:40:00,142.92,142.93,142.47,142.59,30621.0,107.2753,107.2828,106.9375,107.0276,30621.0
2015-10-05 12:45:00,142.67,142.77,142.52,142.75,19537.0,107.0877,107.1627,106.9751,107.1477,19537.0
2015-10-05 12:50:00,142.77,142.9,142.61,142.69,35306.0,107.1627,107.2603,107.0426,107.1027,35306.0
2015-10-05 12:55:00,142.69,142.72,142.48,142.58,38348.0,107.1027,107.1252,106.9451,107.0201,38348.0
2015-10-05 13:00:00,142.64,142.84,142.55,142.74,29649.0,107.0651,107.2153,106.9976,107.1402,29649.0
2015-10-05 13:05:00,142.77,142.85,142.34,142.4,27636.0,107.1627,107.2228,106.84,106.885,27636.0
2015-10-05 13:10:00,142.38,142.5,142.23,142.46,31802.0,106.87,106.9601,106.7574,106.93,31802.0
2015-10-05 13:15:00,142.45,142.55,142.28,142.34,60371.0,106.9225,106.9976,106.7949,106.84,60371.0
2015-10-05 13:20:00,142.36,142.8,142.36,142.63,22203.0,106.855,107.1852,106.855,107.0576,22203.0
2015-10-05 13:25:00,142.58,142.83,142.58,142.64,28408.0,107.0201,107.2078,107.0201,107.0651,28408.0
2015-10-05 13:30:00,142.65,143.08,142.62,142.8,17619.0,107.0727,107.3954,107.0501,107.1852,17619.0
2015-10-05 13:35:00,142.78,142.99,142.63,142.99,22911.0,107.1702,107.3279,107.0576,107.3279,22911.0
2015-10-05 13:40:00,143.01,143.5,143.0,143.42,25594.0,107.3429,107.7107,107.3354,107.6506,25594.0
2015-10-05 13:45:00,143.41,143.82,143.24,143.24,21974.0,107.6431,107.9509,107.5155,107.5155,21974.0
2015-10-05 13:50:00,143.24,143.5,142.98,143.47,18889.0,107.5155,107.7107,107.3203,107.6881,18889.0
2015-10-05 13:55:00,143.43,143.46,143.21,143.32,28319.0,107.6581,107.6806,107.493,107.5756,28319.0
2015-10-05 14:00:00,143.37,143.84,143.29,143.35,21557.0,107.6131,107.9659,107.553,107.5981,21557.0
2015-10-05 14:05:00,143.31,143.54,143.31,143.36,27622.0,107.568,107.7407,107.568,107.6056,27622.0
2015-10-05 14:10:00,143.37,143.67,143.06,143.23,60932.0,107.6131,107.8383,107.3804,107.508,60932.0
2015-10-05 14:15:00,143.18,143.58,143.05,143.29,31026.0,107.4705,107.7707,107.3729,107.553,31026.0
2015-10-05 14:20:00,143.29,143.59,143.27,143.59,13969.0,107.553,107.7782,107.538,107.7782,13969.0
2015-10-05 14:25:00,143.58,143.61,143.23,143.28,28446.0,107.7707,107.7932,107.508,107.5455,28446.0
2015-10-05 14:30:00,143.3,143.48,143.13,143.23,54799.0,107.5605,107.6956,107.4329,107.508,54799.0
2015-10-05 14:35:00,143.13,143.22,143.0,143.04,35032.0,107.4329,107.5005,107.3354,107.3654,35032.0
2015-10-05 14:40:00,143.02,143.13,142.76,142.82,40828.0,107.3504,107.4329,107.1552,107.2003,40828.0
2015-10-05 14:45:00,142.82,142.88,142.64,142.7,25477.0,107.2003,107.2453,107.0651,107.1102,25477.0
2015-10-05 14:50:00,142.7,142.93,142.7,142.75,30295.0,107.1102,107.2828,107.1102,107.1477,30295.0
2015-10-05 14:55:00,142.75,143.13,142.7,143.1,24924.0,107.1477,107.4329,107.1102,107.4104,24924.0
2015-10-05 15:00:00,143.13,143.29,143.01,143.22,29191.0,107.4329,107.553,107.3429,107.5005,29191.0
2015-10-05 15:05:00,143.2,143.57,143.13,143.29,29859.0,107.4855,107.7632,107.4329,107.553,29859.0
2015-10-05 15:10:00,143.29,143.3,142.94,143.04,39101.0,107.553,107.5605,107.2903,107.3654,39101.0
2015-10-05 15:15:00,143.04,143.12,142.91,143.03,54369.0,107.3654,107.4254,107.2678,107.3579,54369.0
2015-10-05 15:20:00,143.06,143.22,142.99,143.19,59452.0,107.3804,107.5005,107.3279,107.478,59452.0
2015-10-05 15:25:00,143.19,143.39,143.14,143.38,43180.0,107.478,107.6281,107.4404,107.6206,43180.0
2015-10-05 15:30:00,143.32,143.97,143.28,143.72,40568.0,107.5756,108.0634,107.5455,107.8758,40568.0
2015-10-05 15:35:00,143.71,143.82,143.44,143.56,49098.0,107.8683,107.9509,107.6656,107.7557,49098.0
2015-10-05 15:40:00,143.52,143.54,143.34,143.42,29550.0,107.7257,107.7407,107.5906,107.6506,29550.0
2015-10-05 15:45:00,143.41,143.88,143.4,143.88,64204.0,107.6431,107.9959,107.6356,107.9959,64204.0
2015-10-05 15:50:00,143.89,144.21,143.89,143.99,153334.0,108.0034,108.2436,108.0034,108.0785,153334.0
2015-10-05 15:55:00,143.98,143.99,143.71,143.79,176062.0,108.0709,108.0785,107.8683,107.9283,176062.0
2015-10-06 09:30:00,142.22,142.66,141.77,142.26,70651.0,106.7499,107.0802,106.4121,106.7799,70651.0
2015-10-06 09:35:00,142.26,142.61,141.96,142.14,57224.0,106.7799,107.0426,106.5547,106.6898,57224.0
2015-10-06 09:40:00,142.14,142.23,141.66,141.81,49822.0,106.6898,106.7574,106.3296,106.4422,49822.0
2015-10-06 09:45:00,141.87,143.09,141.77,142.62,52271.0,106.4872,107.4029,106.4121,107.0501,52271.0
2015-10-06 09:50:00,142.6,142.89,142.36,142.61,30416.0,107.0351,107.2528,106.855,107.0426,30416.0
2015-10-06 09:55:00,142.57,143.37,142.57,143.12,41686.0,107.0126,107.6131,107.0126,107.4254,41686.0
2015-10-06 10:00:00,143.21,143.3,142.62,142.62,35649.0,107.493,107.5605,107.0501,107.0501,35649.0
2015-10-06 10:05:00,142.64,142.7,141.92,142.29,53346.0,107.0651,107.1102,106.5247,106.8024,53346.0
2015-10-06 10:10:00,142.29,142.64,142.18,142.44,102753.0,106.8024,107.0651,106.7199,106.915,102753.0
2015-10-06 10:15:00,142.39,142.57,142.11,142.13,51912.0,106.8775,107.0126,106.6673,106.6823,51912.0
2015-10-06 10:20:00,142.12,142.13,140.75,141.25,75245.0,106.6748,106.6823,105.6465,106.0218,75245.0
2015-10-06 10:25:00,141.2,141.23,140.8,141.02,76444.0,105.9843,106.0068,105.684,105.8492,76444.0
2015-10-06 10:30:00,141.02,141.46,140.96,141.45,75291.0,105.8492,106.1794,105.8041,106.1719,75291.0
2015-10-06 10:35:00,141.36,141.55,140.97,141.55,39609.0,106.1044,106.247,105.8116,106.247,39609.0
2015-10-06 10:40:00,141.55,141.75,141.18,141.52,59789.0,106.247,106.3971,105.9693,106.2245,59789.0
2015-10-06 10:45:00,141.55,141.88,141.4,141.64,65462.0,106.247,106.4947,106.1344,106.3145,65462.0
2015-10-06 10:50:00,141.62,141.86,141.36,141.39,89801.0,106.2995,106.4797,106.1044,106.1269,89801.0
2015-10-06 10:55:00,141.47,141.47,140.89,140.97,131174.0,106.1869,106.1869,105.7516,105.8116,131174.0
2015-10-06 11:00:00,140.99,141.14,140.8,140.84,29970.0,105.8267,105.9393,105.684,105.7141,29970.0
2015-10-06 11:05:00,140.89,140.96,140.6,140.91,44595.0,105.7516,105.8041,105.5339,105.7666,44595.0
2015-10-06 11:10:00,140.9,140.97,140.38,140.61,71689.0,105.7591,105.8116,105.3688,105.5414,71689.0
2015-10-06 11:15:00,140.6,140.73,140.29,140.52,75409.0,105.5339,105.6315,105.3012,105.4739,75409.0
2015-10-06 11:20:00,140.55,140.68,140.36,140.53,60111.0,105.4964,105.594,105.3538,105.4814,60111.0
2015-10-06 11:25:00,140.53,140.56,139.82,140.1,85387.0,105.4814,105.5039,104.9485,105.1586,85387.0
2015-10-06 11:30:00,140.1,140.14,139.27,139.27,72424.0,105.1586,105.1887,104.5356,104.5356,72424.0
2015-10-06 11:35:00,139.36,139.47,139.11,139.24,65179.0,104.6032,104.6858,104.4155,104.5131,65179.0
2015-10-06 11:40:00,139.24,139.42,139.0,139.07,33673.0,104.5131,104.6482,104.333,104.3855,33673.0
2015-10-06 11:45:00,139.04,139.24,138.77,138.81,41867.0,104.363,104.5131,104.1603,104.1904,41867.0
2015-10-06 11:50:00,138.82,138.94,138.38,138.38,89791.0,104.1979,104.2879,103.8676,103.8676,89791.0
2015-10-06 11:55:00,138.39,138.44,138.07,138.18,55715.0,103.8751,103.9126,103.6349,103.7175,55715.0
2015-10-06 12:00:00,138.12,138.89,138.06,138.79,114895.0,103.6724,104.2504,103.6274,104.1753,114895.0
2015-10-06 12:05:00,138.79,139.44,138.61,139.32,101820.0,104.1753,104.6632,104.0402,104.5732,101820.0
2015-10-06 12:10:00,139.32,139.47,139.19,139.29,72708.0,104.5732,104.6858,104.4756,104.5506,72708.0
2015-10-06 12:15:00,139.31,139.39,139.05,139.16,44287.0,104.5657,104.6257,104.3705,104.4531,44287.0
2015-10-06 12:20:00,139.19,139.71,139.19,139.46,28027.0,104.4756,104.8659,104.4756,104.6782,28027.0
2015-10-06 12:25:00,139.51,139.59,139.19,139.27,34124.0,104.7158,104.7758,104.4756,104.5356,34124.0
2015-10-06 12:30:00,139.19,139.19,138.5,138.5,29519.0,104.4756,104.4756,103.9577,103.9577,29519.0
2015-10-06 12:35:00,138.52,138.62,138.24,138.58,27595.0,103.9727,104.0477,103.7625,104.0177,27595.0
2015-10-06 12:40:00,138.58,139.12,138.47,138.96,16008.0,104.0177,104.423,103.9352,104.3029,16008.0
2015-10-06 12:45:00,138.99,139.32,138.88,139.28,20684.0,104.3255,104.5732,104.2429,104.5431,20684.0
2015-10-06 12:50:00,139.26,139.67,139.26,139.64,26348.0,104.5281,104.8359,104.5281,104.8134,26348.0
2015-10-06 12:55:00,139.64,140.13,139.63,140.11,27435.0,104.8134,105.1811,104.8058,105.1661,27435.0
2015-10-06 13:00:00,140.07,140.32,139.77,139.77,31028.0,105.1361,105.3238,104.9109,104.9109,31028.0
2015-10-06 13:05:00,139.8,139.86,139.6,139.8,12574.0,104.9335,104.9785,104.7833,104.9335,12574.0
2015-10-06 13:10:00,139.81,141.06,139.81,140.97,58104.0,104.941,105.8792,104.941,105.8116,58104.0
2015-10-06 13:15:00,140.92,141.25,140.82,140.96,34248.0,105.7741,106.0218,105.6991,105.8041,34248.0
2015-10-06 13:20:00,140.96,141.62,140.91,141.56,31907.0,105.8041,106.2995,105.7666,106.2545,31907.0
2015-10-06 13:25:00,141.53,141.7,141.24,141.24,21121.0,106.232,106.3596,106.0143,106.0143,21121.0
2015-10-06 13:30:00,141.24,141.24,140.66,140.71,19378.0,106.0143,106.0143,105.579,105.6165,19378.0
2015-10-06 13:35:00,140.72,140.82,140.52,140.66,17677.0,105.624,105.6991,105.4739,105.579,17677.0
2015-10-06 13:40:00,140.65,140.84,140.5,140.73,16308.0,105.5715,105.7141,105.4589,105.6315,16308.0
2015-10-06 13:45:00,140.7,140.77,140.45,140.76,14011.0,105.609,105.6615,105.4213,105.654,14011.0
2015-10-06 13:50:00,140.75,140.97,140.51,140.9,24746.0,105.6465,105.8116,105.4664,105.7591,24746.0
2015-10-06 13:55:00,140.91,141.19,140.74,141.05,60521.0,105.7666,105.9768,105.639,105.8717,60521.0
2015-10-06 14:00:00,141.01,141.37,140.91,141.09,23049.0,105.8417,106.1119,105.7666,105.9017,23049.0
2015-10-06 14:05:00,141.09,141.09,140.57,140.59,20868.0,105.9017,105.9017,105.5114,105.5264,20868.0
2015-10-06 14:10:00,140.64,141.15,140.6,141.09,23514.0,105.564,105.9468,105.5339,105.9017,23514.0
2015-10-06 14:15:00,141.16,141.63,141.1,141.55,19389.0,105.9543,106.307,105.9092,106.247,19389.0
2015-10-06 14:20:00,141.6,141.7,141.44,141.52,38843.0,106.2845,106.3596,106.1644,106.2245,38843.0
2015-10-06 14:25:00,141.49,141.67,141.27,141.58,32983.0,106.202,106.3371,106.0368,106.2695,32983.0
2015-10-06 14:30:00,141.6,141.76,141.26,141.56,17112.0,106.2845,106.4046,106.0293,106.2545,17112.0
2015-10-06 14:35:00,141.55,141.89,141.5,141.88,21614.0,106.247,106.5022,106.2095,106.4947,21614.0
2015-10-06 14:40:00,141.9,142.07,141.48,141.56,27285.0,106.5097,106.6373,106.1945,106.2545,27285.0
2015-10-06 14:45:00,141.59,141.72,141.3,141.61,22458.0,106.277,106.3746,106.0593,106.292,22458.0
2015-10-06 14:50:00,141.63,141.88,141.53,141.74,40967.0,106.307,106.4947,106.232,106.3896,40967.0
2015-10-06 14:55:00,141.85,141.88,141.43,141.48,29436.0,106.4722,106.4947,106.1569,106.1945,29436.0
2015-10-06 15:00:00,141.46,141.6,141.16,141.43,26697.0,106.1794,106.2845,105.9543,106.1569,26697.0
2015-10-06 15:05:00,141.49,141.62,141.34,141.4,26509.0,106.202,106.2995,106.0894,106.1344,26509.0
2015-10-06 15:10:00,141.38,141.38,140.98,141.11,25734.0,106.1194,106.1194,105.8192,105.9167,25734.0
2015-10-06 15:15:00,141.11,141.61,140.99,141.48,36326.0,105.9167,106.292,105.8267,106.1945,36326.0
2015-10-06 15:20:00,141.45,141.97,141.2,141.8,45992.0,106.1719,106.5622,105.9843,106.4346,45992.0
2015-10-06 15:25:00,141.82,141.97,141.61,141.89,45260.0,106.4497,106.5622,106.292,106.5022,45260.0
2015-10-06 15:30:00,141.89,142.19,141.85,142.04,51945.0,106.5022,106.7274,106.4722,106.6148,51945.0
2015-10-06 15:35:00,142.05,142.11,141.62,141.66,45472.0,106.6223,106.6673,106.2995,106.3296,45472.0
2015-10-06 15:40:00,141.69,141.87,141.41,141.84,73009.0,106.3521,106.4872,106.1419,106.4647,73009.0
2015-10-06 15:45:00,141.86,141.96,141.76,141.81,58677.0,106.4797,106.5547,106.4046,106.4422,58677.0
2015-10-06 15:50:00,141.78,141.78,141.6,141.68,93508.0,106.4196,106.4196,106.2845,106.3446,93508.0
2015-10-06 15:55:00,141.67,141.67,141.0,141.22,211774.0,106.3371,106.3371,105.8342,105.9993,211774.0
2015-10-07 09:30:00,142.65,142.65,140.24,141.35,204950.0,107.0727,107.0727,105.2637,106.0969,204950.0
2015-10-07 09:35:00,141.21,142.74,141.1,142.65,185882.0,105.9918,107.1402,105.9092,107.0727,185882.0
2015-10-07 09:40:00,142.51,148.0,142.3,148.0,427053.0,106.9676,111.0883,106.8099,111.0883,427053.0
2015-10-07 09:45:00,148.03,148.22,145.64,145.65,632981.0,111.1109,111.2535,109.3169,109.3244,632981.0
2015-10-07 09:50:00,145.75,146.2,144.55,144.59,228384.0,109.3995,109.7373,108.4988,108.5288,228384.0
2015-10-07 09:55:00,144.65,145.74,144.57,144.6,138827.0,108.5738,109.392,108.5138,108.5363,138827.0
2015-10-07 10:00:00,144.67,145.19,143.51,143.54,220487.0,108.5889,108.9792,107.7182,107.7407,220487.0
2015-10-07 10:05:00,143.55,143.74,142.89,143.01,96204.0,107.7482,107.8908,107.2528,107.3429,96204.0
2015-10-07 10:10:00,143.06,143.64,142.75,143.59,134423.0,107.3804,107.8157,107.1477,107.7782,134423.0
2015-10-07 10:15:00,143.62,144.73,143.62,144.34,117128.0,107.8007,108.6339,107.8007,108.3412,117128.0
2015-10-07 10:20:00,144.33,144.33,143.76,143.89,48892.0,108.3337,108.3337,107.9058,108.0034,48892.0
2015-10-07 10:25:00,143.89,144.35,143.78,143.95,24197.0,108.0034,108.3487,107.9208,108.0484,24197.0
2015-10-07 10:30:00,143.96,144.96,143.86,144.94,82945.0,108.0559,108.8065,107.9809,108.7915,82945.0
2015-10-07 10:35:00,144.85,145.56,144.83,144.89,89178.0,108.724,109.2569,108.709,108.754,89178.0
2015-10-07 10:40:00,144.8,145.32,144.73,145.26,60956.0,108.6864,109.0767,108.6339,109.0317,60956.0
2015-10-07 10:45:00,145.28,145.64,144.6,144.72,37989.0,109.0467,109.3169,108.5363,108.6264,37989.0
2015-10-07 10:50:00,144.72,144.83,143.81,144.2,61964.0,108.6264,108.709,107.9433,108.2361,61964.0
2015-10-07 10:55:00,144.31,144.54,144.18,144.35,30809.0,108.3186,108.4913,108.2211,108.3487,30809.0
2015-10-07 11:00:00,144.28,144.56,144.02,144.56,26832.0,108.2961,108.5063,108.101,108.5063,26832.0
2015-10-07 11:05:00,144.54,145.0,144.4,145.0,41985.0,108.4913,108.8366,108.3862,108.8366,41985.0
2015-10-07 11:10:00,144.9,144.99,144.21,144.36,28722.0,108.7615,108.829,108.2436,108.3562,28722.0
2015-10-07 11:15:00,144.43,145.0,144.33,145.0,49084.0,108.4087,108.8366,108.3337,108.8366,49084.0
2015-10-07 11:20:00,144.92,145.08,144.57,144.6,59289.0,108.7765,108.8966,108.5138,108.5363,59289.0
2015-10-07 11:25:00,144.58,144.68,144.42,144.5,31920.0,108.5213,108.5964,108.4012,108.4613,31920.0
2015-10-07 11:30:00,144.49,144.96,144.43,144.79,31758.0,108.4538,108.8065,108.4087,108.6789,31758.0
2015-10-07 11:35:00,144.75,145.19,144.45,145.1,38822.0,108.6489,108.9792,108.4237,108.9116,38822.0
2015-10-07 11:40:00,145.17,145.43,145.01,145.42,51177.0,108.9642,109.1593,108.8441,109.1518,51177.0
2015-10-07 11:45:00,145.4,145.65,145.15,145.44,56602.0,109.1368,109.3244,108.9491,109.1668,56602.0
2015-10-07 11:50:00,145.5,146.15,145.45,145.95,66730.0,109.2119,109.6997,109.1743,109.5496,66730.0
2015-10-07 11:55:00,145.88,146.5,145.88,146.46,58849.0,109.4971,109.9625,109.4971,109.9324,58849.0
2015-10-07 12:00:00,146.45,146.47,145.57,145.59,38709.0,109.9249,109.9399,109.2644,109.2794,38709.0
2015-10-07 12:05:00,145.59,145.83,145.47,145.49,21749.0,109.2794,109.4596,109.1893,109.2043,21749.0
2015-10-07 12:10:00,145.46,145.5,144.91,144.91,21382.0,109.1818,109.2119,108.769,108.769,21382.0
2015-10-07 12:15:00,144.98,145.77,144.98,145.75,45486.0,108.8215,109.4145,108.8215,109.3995,45486.0
2015-10-07 12:20:00,145.83,146.18,145.54,145.61,27072.0,109.4596,109.7223,109.2419,109.2944,27072.0
2015-10-07 12:25:00,145.59,145.66,145.37,145.46,20777.0,109.2794,109.3319,109.1143,109.1818,20777.0
2015-10-07 12:30:00,145.52,145.69,145.25,145.49,28450.0,109.2269,109.3545,109.0242,109.2043,28450.0
2015-10-07 12:35:00,145.55,145.79,145.48,145.74,28902.0,109.2494,109.4295,109.1968,109.392,28902.0
2015-10-07 12:40:00,145.75,146.0,145.23,146.0,37823.0,109.3995,109.5872,109.0092,109.5872,37823.0
2015-10-07 12:45:00,146.12,146.14,145.56,145.81,16177.0,109.6772,109.6922,109.2569,109.4445,16177.0
2015-10-07 12:50:00,145.87,146.26,145.6,146.23,31793.0,109.4896,109.7823,109.2869,109.7598,31793.0
2015-10-07 12:55:00,146.22,146.4,145.94,146.03,41756.0,109.7523,109.8874,109.5421,109.6097,41756.0
2015-10-07 13:00:00,146.06,146.67,146.02,146.41,36555.0,109.6322,110.0901,109.6022,109.8949,36555.0
2015-10-07 13:05:00,146.35,146.9,146.35,146.76,67929.0,109.8499,110.2627,109.8499,110.1576,67929.0
2015-10-07 13:10:00,146.76,146.88,146.62,146.76,53542.0,110.1576,110.2477,110.0525,110.1576,53542.0
2015-10-07 13:15:00,146.72,146.85,146.5,146.5,40589.0,110.1276,110.2252,109.9625,109.9625,40589.0
2015-10-07 13:20:00,146.53,146.75,146.47,146.63,50249.0,109.985,110.1501,109.9399,110.06,50249.0
2015-10-07 13:25:00,146.63,146.93,146.58,146.76,81412.0,110.06,110.2852,110.0225,110.1576,81412.0
2015-10-07 13:30:00,146.76,147.13,146.75,147.01,54314.0,110.1576,110.4353,110.1501,110.3453,54314.0
2015-10-07 13:35:00,147.07,147.18,146.96,147.05,32475.0,110.3903,110.4729,110.3077,110.3753,32475.0
2015-10-07 13:40:00,147.07,147.5,146.98,147.43,45455.0,110.3903,110.713,110.3227,110.6605,45455.0
2015-10-07 13:45:00,147.43,147.85,147.36,147.59,52499.0,110.6605,110.9758,110.608,110.7806,52499.0
2015-10-07 13:50:00,147.57,147.58,147.12,147.44,79614.0,110.7656,110.7731,110.4278,110.668,79614.0
2015-10-07 13:55:00,147.46,147.67,147.31,147.34,49180.0,110.683,110.8406,110.5704,110.593,49180.0
2015-10-07 14:00:00,147.46,148.0,147.31,147.9,52800.0,110.683,111.0883,110.5704,111.0133,52800.0
2015-10-07 14:05:00,147.93,148.19,147.67,147.87,55220.0,111.0358,111.231,110.8406,110.9908,55220.0
2015-10-07 14:10:00,147.9,147.96,147.67,147.93,63594.0,111.0133,111.0583,110.8406,111.0358,63594.0
2015-10-07 14:15:00,147.96,148.02,147.39,147.5,87978.0,111.0583,111.1034,110.6305,110.713,87978.0
2015-10-07 14:20:00,147.5,147.54,146.97,147.08,84202.0,110.713,110.7431,110.3152,110.3978,84202.0
2015-10-07 14:25:00,147.05,147.39,146.94,147.34,61516.0,110.3753,110.6305,110.2927,110.593,61516.0
2015-10-07 14:30:00,147.34,147.59,147.02,147.13,59649.0,110.593,110.7806,110.3528,110.4353,59649.0
2015-10-07 14:35:00,147.14,147.46,147.04,147.22,110168.0,110.4428,110.683,110.3678,110.5029,110168.0
2015-10-07 14:40:00,147.24,147.85,147.1,147.53,66736.0,110.5179,110.9758,110.4128,110.7356,66736.0
2015-10-07 14:45:00,147.59,147.67,147.14,147.43,89647.0,110.7806,110.8406,110.4428,110.6605,89647.0
2015-10-07 14:50:00,147.47,147.57,146.61,146.77,102958.0,110.6905,110.7656,110.045,110.1651,102958.0
2015-10-07 14:55:00,146.84,147.3,146.84,147.02,111178.0,110.2177,110.5629,110.2177,110.3528,111178.0
2015-10-07 15:00:00,147.0,147.37,146.96,147.1,94753.0,110.3377,110.6155,110.3077,110.4128,94753.0
2015-10-07 15:05:00,147.09,147.18,146.86,147.02,71296.0,110.4053,110.4729,110.2327,110.3528,71296.0
2015-10-07 15:10:00,146.94,147.27,146.92,147.13,48209.0,110.2927,110.5404,110.2777,110.4353,48209.0
2015-10-07 15:15:00,147.13,147.59,147.05,147.33,69655.0,110.4353,110.7806,110.3753,110.5854,69655.0
2015-10-07 15:20:00,147.32,147.32,146.71,147.01,55138.0,110.5779,110.5779,110.1201,110.3453,55138.0
2015-10-07 15:25:00,146.99,146.99,146.67,146.96,65916.0,110.3302,110.3302,110.0901,110.3077,65916.0
2015-10-07 15:30:00,146.96,147.13,146.91,146.98,55112.0,110.3077,110.4353,110.2702,110.3227,55112.0
2015-10-07 15:35:00,146.96,147.23,146.94,147.1,117640.0,110.3077,110.5104,110.2927,110.4128,117640.0
2015-10-07 15:40:00,147.08,147.55,147.02,147.33,73263.0,110.3978,110.7506,110.3528,110.5854,73263.0
2015-10-07 15:45:00,147.31,147.4,147.25,147.38,160204.0,110.5704,110.638,110.5254,110.623,160204.0
2015-10-07 15:50:00,147.39,147.49,147.25,147.46,173746.0,110.6305,110.7055,110.5254,110.683,173746.0
2015-10-07 15:55:00,147.45,148.31,147.45,148.08,430533.0,110.6755,111.321,110.6755,111.1484,430533.0
2015-10-08 09:30:00,147.68,147.97,146.05,146.36,75795.0,110.8482,111.0658,109.6247,109.8574,75795.0
2015-10-08 09:35:00,146.69,146.69,145.13,146.28,54552.0,110.1051,110.1051,108.9341,109.7973,54552.0
2015-10-08 09:40:00,146.41,146.41,145.83,146.07,49119.0,109.8949,109.8949,109.4596,109.6397,49119.0
2015-10-08 09:45:00,146.01,147.33,146.0,146.9,84781.0,109.5947,110.5854,109.5872,110.2627,84781.0
2015-10-08 09:50:00,147.01,147.38,146.78,147.25,62287.0,110.3453,110.623,110.1726,110.5254,62287.0
2015-10-08 09:55:00,147.25,147.83,147.23,147.7,40837.0,110.5254,110.9607,110.5104,110.8632,40837.0
2015-10-08 10:00:00,147.61,148.5,147.53,148.49,63431.0,110.7956,111.4636,110.7356,111.4561,63431.0
2015-10-08 10:05:00,148.33,148.54,148.08,148.45,48480.0,111.336,111.4937,111.1484,111.4261,48480.0
2015-10-08 10:10:00,148.48,148.72,148.05,148.06,102325.0,111.4486,111.6288,111.1259,111.1334,102325.0
2015-10-08 10:15:00,148.06,148.27,146.83,146.87,102076.0,111.1334,111.291,110.2101,110.2402,102076.0
2015-10-08 10:20:00,146.88,146.95,145.9,146.14,50484.0,110.2477,110.3002,109.5121,109.6922,50484.0
2015-10-08 10:25:00,146.09,147.31,146.08,146.33,48102.0,109.6547,110.5704,109.6472,109.8348,48102.0
2015-10-08 10:30:00,146.34,146.9,146.15,146.35,37133.0,109.8424,110.2627,109.6997,109.8499,37133.0
2015-10-08 10:35:00,146.4,146.82,146.22,146.8,32943.0,109.8874,110.2026,109.7523,110.1876,32943.0
2015-10-08 10:40:00,146.84,147.03,146.4,146.77,88521.0,110.2177,110.3603,109.8874,110.1651,88521.0
2015-10-08 10:45:00,146.8,147.13,146.41,146.9,20713.0,110.1876,110.4353,109.8949,110.2627,20713.0
2015-10-08 10:50:00,146.9,147.03,146.71,146.89,23278.0,110.2627,110.3603,110.1201,110.2552,23278.0
2015-10-08 10:55:00,146.94,147.45,146.8,147.41,82226.0,110.2927,110.6755,110.1876,110.6455,82226.0
2015-10-08 11:00:00,147.37,147.55,147.1,147.33,54796.0,110.6155,110.7506,110.4128,110.5854,54796.0
2015-10-08 11:05:00,147.37,147.41,146.44,146.55,50369.0,110.6155,110.6455,109.9174,110.0,50369.0
2015-10-08 11:10:00,146.53,146.53,145.26,145.32,48581.0,109.985,109.985,109.0317,109.0767,48581.0
2015-10-08 11:15:00,145.28,145.76,145.03,145.7,118945.0,109.0467,109.407,108.8591,109.362,118945.0
2015-10-08 11:20:00,145.7,145.95,145.49,145.68,65463.0,109.362,109.5496,109.2043,109.347,65463.0
2015-10-08 11:25:00,145.6,146.02,145.6,146.0,32361.0,109.2869,109.6022,109.2869,109.5872,32361.0
2015-10-08 11:30:00,145.96,146.32,145.76,145.84,39366.0,109.5571,109.8273,109.407,109.4671,39366.0
2015-10-08 11:35:00,145.79,145.79,145.41,145.43,39029.0,109.4295,109.4295,109.1443,109.1593,39029.0
2015-10-08 11:40:00,145.42,145.73,145.29,145.73,32562.0,109.1518,109.3845,109.0542,109.3845,32562.0
2015-10-08 11:45:00,145.72,146.07,145.54,146.05,34163.0,109.377,109.6397,109.2419,109.6247,34163.0
2015-10-08 11:50:00,146.15,146.79,146.13,146.19,29384.0,109.6997,110.1801,109.6847,109.7298,29384.0
2015-10-08 11:55:00,146.2,146.85,146.18,146.79,34580.0,109.7373,110.2252,109.7223,110.1801,34580.0
2015-10-08 12:00:00,146.78,146.92,146.57,146.82,31650.0,110.1726,110.2777,110.015,110.2026,31650.0
2015-10-08 12:05:00,146.87,147.71,146.87,147.69,83677.0,110.2402,110.8707,110.2402,110.8557,83677.0
2015-10-08 12:10:00,147.69,148.65,147.61,148.37,130681.0,110.8557,111.5762,110.7956,111.3661,130681.0
2015-10-08 12:15:00,148.37,148.73,148.24,148.69,60457.0,111.3661,111.6363,111.2685,111.6063,60457.0
2015-10-08 12:20:00,148.66,148.9,148.06,148.4,100202.0,111.5837,111.7639,111.1334,111.3886,100202.0
2015-10-08 12:25:00,148.34,148.36,147.58,147.62,39998.0,111.3435,111.3586,110.7731,110.8031,39998.0
2015-10-08 12:30:00,147.68,148.06,147.56,148.06,18703.0,110.8482,111.1334,110.7581,111.1334,18703.0
2015-10-08 12:35:00,148.03,148.24,147.83,148.05,27350.0,111.1109,111.2685,110.9607,111.1259,27350.0
2015-10-08 12:40:00,148.07,148.24,147.6,147.64,37368.0,111.1409,111.2685,110.7881,110.8181,37368.0
2015-10-08 12:45:00,147.68,147.87,146.79,146.79,37474.0,110.8482,110.9908,110.1801,110.1801,37474.0
2015-10-08 12:50:00,146.87,146.99,146.64,146.9,43216.0,110.2402,110.3302,110.0675,110.2627,43216.0
2015-10-08 12:55:00,146.91,147.18,146.61,146.7,27269.0,110.2702,110.4729,110.045,110.1126,27269.0
2015-10-08 13:00:00,146.77,147.05,146.67,146.73,15938.0,110.1651,110.3753,110.0901,110.1351,15938.0
2015-10-08 13:05:00,146.75,147.37,146.74,147.14,15398.0,110.1501,110.6155,110.1426,110.4428,15398.0
2015-10-08 13:10:00,147.21,147.59,146.94,147.33,33389.0,110.4954,110.7806,110.2927,110.5854,33389.0
2015-10-08 13:15:00,147.33,147.58,147.18,147.41,12020.0,110.5854,110.7731,110.4729,110.6455,12020.0
2015-10-08 13:20:00,147.44,147.72,147.22,147.67,29661.0,110.668,110.8782,110.5029,110.8406,29661.0
2015-10-08 13:25:00,147.64,147.7,147.5,147.53,23728.0,110.8181,110.8632,110.713,110.7356,23728.0
2015-10-08 13:30:00,147.47,147.75,147.4,147.61,21118.0,110.6905,110.9007,110.638,110.7956,21118.0
2015-10-08 13:35:00,147.6,147.8,147.5,147.8,20196.0,110.7881,110.9382,110.713,110.9382,20196.0
2015-10-08 13:40:00,147.8,147.94,147.67,147.86,20510.0,110.9382,111.0433,110.8406,110.9833,20510.0
2015-10-08 13:45:00,147.82,148.06,147.6,147.91,32837.0,110.9532,111.1334,110.7881,111.0208,32837.0
2015-10-08 13:50:00,147.88,148.1,147.82,147.97,25048.0,110.9983,111.1634,110.9532,111.0658,25048.0
2015-10-08 13:55:00,147.93,148.49,147.91,148.44,47358.0,111.0358,111.4561,111.0208,111.4186,47358.0
2015-10-08 14:00:00,148.47,149.11,148.2,148.58,124932.0,111.4411,111.9215,111.2385,111.5237,124932.0
2015-10-08 14:05:00,148.58,148.63,148.14,148.34,42856.0,111.5237,111.5612,111.1934,111.3435,42856.0
2015-10-08 14:10:00,148.36,148.85,148.21,148.64,61086.0,111.3586,111.7264,111.246,111.5687,61086.0
2015-10-08 14:15:00,148.66,148.66,148.12,148.35,26899.0,111.5837,111.5837,111.1784,111.3511,26899.0
2015-10-08 14:20:00,148.37,148.64,148.05,148.51,34369.0,111.3661,111.5687,111.1259,111.4711,34369.0
2015-10-08 14:25:00,148.5,148.61,147.97,148.26,43110.0,111.4636,111.5462,111.0658,111.2835,43110.0
2015-10-08 14:30:00,148.25,148.88,148.19,148.59,38753.0,111.276,111.7489,111.231,111.5312,38753.0
2015-10-08 14:35:00,148.63,148.89,148.39,148.81,34792.0,111.5612,111.7564,111.3811,111.6963,34792.0
2015-10-08 14:40:00,148.85,149.74,148.81,149.5,1680401.0,111.7264,112.3944,111.6963,112.2142,1680401.0
2015-10-08 14:45:00,149.51,149.69,149.33,149.49,47262.0,112.2217,112.3569,112.0866,112.2067,47262.0
2015-10-08 14:50:00,149.47,149.5,148.26,148.5,59187.0,112.1917,112.2142,111.2835,111.4636,59187.0
2015-10-08 14:55:00,148.53,149.14,148.4,148.78,57794.0,111.4862,111.944,111.3886,111.6738,57794.0
2015-10-08 15:00:00,148.74,149.43,148.68,149.21,52098.0,111.6438,112.1617,111.5988,111.9966,52098.0
2015-10-08 15:05:00,149.23,149.74,149.17,149.62,44360.0,112.0116,112.3944,111.9665,112.3043,44360.0
2015-10-08 15:10:00,149.63,150.0,149.61,149.74,53800.0,112.3118,112.5895,112.2968,112.3944,53800.0
2015-10-08 15:15:00,149.79,150.25,149.75,150.24,83017.0,112.4319,112.7772,112.4019,112.7697,83017.0
2015-10-08 15:20:00,150.24,150.99,150.2,150.31,106750.0,112.7697,113.3326,112.7397,112.8222,106750.0
2015-10-08 15:25:00,150.28,150.4,149.63,149.76,65592.0,112.7997,112.8898,112.3118,112.4094,65592.0
2015-10-08 15:30:00,149.72,149.83,149.19,149.26,99671.0,112.3794,112.4619,111.9816,112.0341,99671.0
2015-10-08 15:35:00,149.24,149.51,149.0,149.1,75425.0,112.0191,112.2217,111.8389,111.914,75425.0
2015-10-08 15:40:00,149.15,149.81,149.09,149.78,60220.0,111.9515,112.4469,111.9065,112.4244,60220.0
2015-10-08 15:45:00,149.82,150.26,149.7,149.84,65774.0,112.4544,112.7847,112.3644,112.4694,65774.0
2015-10-08 15:50:00,149.87,150.05,149.6,150.05,77982.0,112.492,112.6271,112.2893,112.6271,77982.0
2015-10-08 15:55:00,150.05,150.17,149.76,149.9,183197.0,112.6271,112.7171,112.4094,112.5145,183197.0
2015-10-09 09:30:00,149.25,149.96,148.75,149.23,76321.0,112.0266,112.5595,111.6513,112.0116,76321.0
2015-10-09 09:35:00,149.23,149.37,148.0,149.18,54424.0,112.0116,112.1167,111.0883,111.974,54424.0
2015-10-09 09:40:00,149.46,149.55,148.88,149.55,21411.0,112.1842,112.2518,111.7489,112.2518,21411.0
2015-10-09 09:45:00,149.54,150.51,149.54,150.41,60548.0,112.2443,112.9723,112.2443,112.8973,60548.0
2015-10-09 09:50:00,150.46,150.58,149.88,150.03,35492.0,112.9348,113.0249,112.4995,112.6121,35492.0
2015-10-09 09:55:00,150.02,150.21,149.52,150.18,36249.0,112.6046,112.7472,112.2293,112.7246,36249.0
2015-10-09 10:00:00,150.18,150.2,149.1,149.22,41265.0,112.7246,112.7397,111.914,112.0041,41265.0
2015-10-09 10:05:00,149.17,149.52,148.75,149.43,34922.0,111.9665,112.2293,111.6513,112.1617,34922.0
2015-10-09 10:10:00,149.42,149.64,148.99,149.5,74371.0,112.1542,112.3193,111.8314,112.2142,74371.0
2015-10-09 10:15:00,149.57,150.06,149.29,149.97,47419.0,112.2668,112.6346,112.0566,112.567,47419.0
2015-10-09 10:20:00,150.01,150.64,149.97,150.32,54386.0,112.597,113.0699,112.567,112.8297,54386.0
2015-10-09 10:25:00,150.25,150.28,149.68,149.68,16480.0,112.7772,112.7997,112.3493,112.3493,16480.0
2015-10-09 10:30:00,149.68,150.13,149.5,149.86,29502.0,112.3493,112.6871,112.2142,112.4845,29502.0
2015-10-09 10:35:00,149.95,150.46,149.87,150.16,36155.0,112.552,112.9348,112.492,112.7096,36155.0
2015-10-09 10:40:00,150.17,150.49,150.0,150.28,33007.0,112.7171,112.9573,112.5895,112.7997,33007.0
2015-10-09 10:45:00,150.21,150.35,149.85,149.92,22570.0,112.7472,112.8522,112.4769,112.5295,22570.0
2015-10-09 10:50:00,149.86,150.17,149.47,149.89,20641.0,112.4845,112.7171,112.1917,112.507,20641.0
2015-10-09 10:55:00,149.91,150.43,149.88,150.37,18665.0,112.522,112.9123,112.4995,112.8673,18665.0
2015-10-09 11:00:00,150.37,150.5,149.98,150.24,43143.0,112.8673,112.9648,112.5745,112.7697,43143.0
2015-10-09 11:05:00,150.25,150.5,150.12,150.4,46329.0,112.7772,112.9648,112.6796,112.8898,46329.0
2015-10-09 11:10:00,150.41,150.63,150.16,150.43,26765.0,112.8973,113.0624,112.7096,112.9123,26765.0
2015-10-09 11:15:00,150.4,150.75,150.18,150.49,39630.0,112.8898,113.1525,112.7246,112.9573,39630.0
2015-10-09 11:20:00,150.4,150.58,149.92,149.92,30276.0,112.8898,113.0249,112.5295,112.5295,30276.0
2015-10-09 11:25:00,149.87,150.07,149.81,150.07,35346.0,112.492,112.6421,112.4469,112.6421,35346.0
2015-10-09 11:30:00,150.06,150.07,149.32,149.37,46810.0,112.6346,112.6421,112.0791,112.1167,46810.0
2015-10-09 11:35:00,149.41,149.87,149.32,149.76,29258.0,112.1467,112.492,112.0791,112.4094,29258.0
2015-10-09 11:40:00,149.66,149.88,148.77,148.94,24331.0,112.3343,112.4995,111.6663,111.7939,24331.0
2015-10-09 11:45:00,149.04,149.67,148.9,149.33,17396.0,111.869,112.3418,111.7639,112.0866,17396.0
2015-10-09 11:50:00,149.28,149.55,149.28,149.43,22086.0,112.0491,112.2518,112.0491,112.1617,22086.0
2015-10-09 11:55:00,149.45,149.86,149.35,149.78,14457.0,112.1767,112.4845,112.1017,112.4244,14457.0
2015-10-09 12:00:00,149.8,150.22,149.74,149.9,18364.0,112.4394,112.7547,112.3944,112.5145,18364.0
2015-10-09 12:05:00,149.9,149.9,149.63,149.85,19073.0,112.5145,112.5145,112.3118,112.4769,19073.0
2015-10-09 12:10:00,149.79,149.87,149.46,149.56,21219.0,112.4319,112.492,112.1842,112.2593,21219.0
2015-10-09 12:15:00,149.5,149.52,149.14,149.51,9102.0,112.2142,112.2293,111.944,112.2217,9102.0
2015-10-09 12:20:00,149.49,149.49,149.04,149.06,12906.0,112.2067,112.2067,111.869,111.884,12906.0
2015-10-09 12:25:00,149.08,149.37,148.94,149.3,11480.0,111.899,112.1167,111.7939,112.0641,11480.0
2015-10-09 12:30:00,149.29,149.3,148.86,148.99,14682.0,112.0566,112.0641,111.7339,111.8314,14682.0
2015-10-09 12:35:00,148.99,149.23,148.91,149.21,13814.0,111.8314,112.0116,111.7714,111.9966,13814.0
2015-10-09 12:40:00,149.19,149.19,148.61,148.82,13430.0,111.9816,111.9816,111.5462,111.7038,13430.0
2015-10-09 12:45:00,148.77,149.14,148.73,149.05,18166.0,111.6663,111.944,111.6363,111.8765,18166.0
2015-10-09 12:50:00,149.14,149.54,149.06,149.54,25922.0,111.944,112.2443,111.884,112.2443,25922.0
2015-10-09 12:55:00,149.54,149.7,149.2,149.2,13775.0,112.2443,112.3644,111.9891,111.9891,13775.0
2015-10-09 13:00:00,149.13,149.62,149.13,149.37,18367.0,111.9365,112.3043,111.9365,112.1167,18367.0
2015-10-09 13:05:00,149.27,149.45,149.15,149.24,14569.0,112.0416,112.1767,111.9515,112.0191,14569.0
2015-10-09 13:10:00,149.29,149.3,148.94,149.13,12907.0,112.0566,112.0641,111.7939,111.9365,12907.0
2015-10-09 13:15:00,149.14,149.55,149.14,149.46,12560.0,111.944,112.2518,111.944,112.1842,12560.0
2015-10-09 13:20:00,149.42,149.59,149.34,149.57,29659.0,112.1542,112.2818,112.0941,112.2668,29659.0
2015-10-09 13:25:00,149.61,149.8,149.5,149.5,38113.0,112.2968,112.4394,112.2142,112.2142,38113.0
2015-10-09 13:30:00,149.5,149.72,149.43,149.52,13944.0,112.2142,112.3794,112.1617,112.2293,13944.0
2015-10-09 13:35:00,149.53,149.7,149.41,149.59,10637.0,112.2368,112.3644,112.1467,112.2818,10637.0
2015-10-09 13:40:00,149.62,149.85,149.51,149.78,27482.0,112.3043,112.4769,112.2217,112.4244,27482.0
2015-10-09 13:45:00,149.76,149.88,149.65,149.7,17962.0,112.4094,112.4995,112.3268,112.3644,17962.0
2015-10-09 13:50:00,149.66,149.66,149.42,149.5,17797.0,112.3343,112.3343,112.1542,112.2142,17797.0
2015-10-09 13:55:00,149.51,149.7,149.41,149.59,15138.0,112.2217,112.3644,112.1467,112.2818,15138.0
2015-10-09 14:00:00,149.56,149.64,149.31,149.41,19514.0,112.2593,112.3193,112.0716,112.1467,19514.0
2015-10-09 14:05:00,149.36,149.55,149.19,149.43,18363.0,112.1092,112.2518,111.9816,112.1617,18363.0
2015-10-09 14:10:00,149.46,149.58,149.4,149.46,16789.0,112.1842,112.2743,112.1392,112.1842,16789.0
2015-10-09 14:15:00,149.46,149.46,149.0,149.12,9521.0,112.1842,112.1842,111.8389,111.929,9521.0
2015-10-09 14:20:00,149.07,149.34,149.07,149.3,18669.0,111.8915,112.0941,111.8915,112.0641,18669.0
2015-10-09 14:25:00,149.25,149.31,149.11,149.17,14136.0,112.0266,112.0716,111.9215,111.9665,14136.0
2015-10-09 14:30:00,149.17,149.17,148.81,148.88,31827.0,111.9665,111.9665,111.6963,111.7489,31827.0
2015-10-09 14:35:00,148.82,149.19,148.65,149.18,19320.0,111.7038,111.9816,111.5762,111.974,19320.0
2015-10-09 14:40:00,149.16,149.45,149.04,149.25,22420.0,111.959,112.1767,111.869,112.0266,22420.0
2015-10-09 14:45:00,149.29,149.42,149.01,149.27,18551.0,112.0566,112.1542,111.8464,112.0416,18551.0
2015-10-09 14:50:00,149.22,149.38,149.18,149.28,15907.0,112.0041,112.1242,111.974,112.0491,15907.0
2015-10-09 14:55:00,149.24,149.35,149.19,149.27,23169.0,112.0191,112.1017,111.9816,112.0416,23169.0
2015-10-09 15:00:00,149.28,149.56,149.17,149.49,34216.0,112.0491,112.2593,111.9665,112.2067,34216.0
2015-10-09 15:05:00,149.53,149.71,149.49,149.62,30446.0,112.2368,112.3719,112.2067,112.3043,30446.0
2015-10-09 15:10:00,149.57,149.61,149.27,149.39,23885.0,112.2668,112.2968,112.0416,112.1317,23885.0
2015-10-09 15:15:00,149.38,149.62,149.34,149.49,20163.0,112.1242,112.3043,112.0941,112.2067,20163.0
2015-10-09 15:20:00,149.5,149.65,149.42,149.42,26126.0,112.2142,112.3268,112.1542,112.1542,26126.0
2015-10-09 15:25:00,149.44,149.49,149.12,149.29,47992.0,112.1692,112.2067,111.929,112.0566,47992.0
2015-10-09 15:30:00,149.31,149.66,149.31,149.43,33451.0,112.0716,112.3343,112.0716,112.1617,33451.0
2015-10-09 15:35:00,149.39,149.68,149.39,149.46,27374.0,112.1317,112.3493,112.1317,112.1842,27374.0
2015-10-09 15:40:00,149.46,149.57,149.39,149.53,37740.0,112.1842,112.2668,112.1317,112.2368,37740.0
2015-10-09 15:45:00,149.56,149.64,149.37,149.51,41331.0,112.2593,112.3193,112.1167,112.2217,41331.0
2015-10-09 15:50:00,149.53,149.6,149.48,149.58,63199.0,112.2368,112.2893,112.1992,112.2743,63199.0
2015-10-09 15:55:00,149.6,149.83,149.46,149.58,137278.0,112.2893,112.4619,112.1842,112.2743,137278.0
2015-10-12 09:30:00,152.78,153.22,152.28,152.42,331321.0,114.6762,115.0065,114.3009,114.406,331321.0
2015-10-12 09:35:00,152.34,152.53,151.86,152.05,166088.0,114.3459,114.4885,113.9856,114.1283,166088.0
2015-10-12 09:40:00,152.06,153.06,152.05,153.04,136781.0,114.1358,114.8864,114.1283,114.8714,136781.0
2015-10-12 09:45:00,153.05,153.2,152.27,152.36,87700.0,114.8789,114.9914,114.2934,114.3609,87700.0
2015-10-12 09:50:00,152.36,152.43,151.73,151.97,94701.0,114.3609,114.4135,113.8881,114.0682,94701.0
2015-10-12 09:55:00,151.95,152.36,151.83,152.31,105099.0,114.0532,114.3609,113.9631,114.3234,105099.0
2015-10-12 10:00:00,152.28,152.49,151.77,151.86,78415.0,114.3009,114.4585,113.9181,113.9856,78415.0
2015-10-12 10:05:00,151.88,152.26,151.75,152.14,40588.0,114.0007,114.2859,113.9031,114.1958,40588.0
2015-10-12 10:10:00,152.1,152.96,152.09,152.74,71018.0,114.1658,114.8113,114.1583,114.6462,71018.0
2015-10-12 10:15:00,152.77,152.86,152.15,152.47,55395.0,114.6687,114.7362,114.2033,114.4435,55395.0
2015-10-12 10:20:00,152.4,152.73,152.23,152.64,24540.0,114.391,114.6387,114.2634,114.5711,24540.0
2015-10-12 10:25:00,152.48,153.06,152.47,153.0,99681.0,114.451,114.8864,114.4435,114.8413,99681.0
2015-10-12 10:30:00,153.0,153.03,152.33,152.33,65232.0,114.8413,114.8638,114.3384,114.3384,65232.0
2015-10-12 10:35:00,152.31,152.41,151.63,152.2,53046.0,114.3234,114.3985,113.813,114.2409,53046.0
2015-10-12 10:40:00,152.09,152.5,151.81,152.5,24927.0,114.1583,114.466,113.9481,114.466,24927.0
2015-10-12 10:45:00,152.49,152.53,151.8,152.17,31735.0,114.4585,114.4885,113.9406,114.2183,31735.0
2015-10-12 10:50:00,152.24,152.68,151.68,151.75,70372.0,114.2709,114.6011,113.8505,113.9031,70372.0
2015-10-12 10:55:00,151.8,152.14,151.79,151.91,70903.0,113.9406,114.1958,113.9331,114.0232,70903.0
2015-10-12 11:00:00,151.91,152.34,151.87,152.21,64686.0,114.0232,114.3459,113.9932,114.2484,64686.0
2015-10-12 11:05:00,152.2,152.7,151.99,152.65,60722.0,114.2409,114.6162,114.0832,114.5786,60722.0
2015-10-12 11:10:00,152.61,152.78,152.33,152.68,43178.0,114.5486,114.6762,114.3384,114.6011,43178.0
2015-10-12 11:15:00,152.75,152.8,152.42,152.5,44027.0,114.6537,114.6912,114.406,114.466,44027.0
2015-10-12 11:20:00,152.52,153.02,152.49,152.74,37156.0,114.481,114.8563,114.4585,114.6462,37156.0
2015-10-12 11:25:00,152.77,153.1,152.74,153.03,79521.0,114.6687,114.9164,114.6462,114.8638,79521.0
2015-10-12 11:30:00,153.02,153.09,152.69,152.86,50221.0,114.8563,114.9089,114.6086,114.7362,50221.0
2015-10-12 11:35:00,152.91,153.1,152.74,153.0,59217.0,114.7738,114.9164,114.6462,114.8413,59217.0
2015-10-12 11:40:00,152.93,153.84,152.74,153.56,123332.0,114.7888,115.4718,114.6462,115.2617,123332.0
2015-10-12 11:45:00,153.61,154.0,153.38,153.92,70101.0,115.2992,115.5919,115.1266,115.5319,70101.0
2015-10-12 11:50:00,153.91,154.23,153.75,154.06,99996.0,115.5244,115.7646,115.4043,115.637,99996.0
2015-10-12 11:55:00,154.05,154.26,153.63,153.69,79885.0,115.6295,115.7871,115.3142,115.3592,79885.0
2015-10-12 12:00:00,153.73,154.4,153.72,154.36,55689.0,115.3893,115.8922,115.3818,115.8621,55689.0
2015-10-12 12:05:00,154.39,154.46,154.2,154.36,38743.0,115.8847,115.9372,115.742,115.8621,38743.0
2015-10-12 12:10:00,154.39,154.45,154.07,154.14,25641.0,115.8847,115.9297,115.6445,115.697,25641.0
2015-10-12 12:15:00,154.18,155.12,154.12,155.07,88877.0,115.727,116.4326,115.682,116.3951,88877.0
2015-10-12 12:20:00,155.08,155.09,154.6,154.77,60986.0,116.4026,116.4101,116.0423,116.1699,60986.0
2015-10-12 12:25:00,154.79,154.89,154.45,154.87,29451.0,116.1849,116.26,115.9297,116.2449,29451.0
2015-10-12 12:30:00,154.84,154.89,154.57,154.61,38210.0,116.2224,116.26,116.0198,116.0498,38210.0
2015-10-12 12:35:00,154.61,154.61,154.39,154.45,50487.0,116.0498,116.0498,115.8847,115.9297,50487.0
2015-10-12 12:40:00,154.46,154.48,154.0,154.09,38275.0,115.9372,115.9522,115.5919,115.6595,38275.0
2015-10-12 12:45:00,154.1,154.19,153.53,153.58,46700.0,115.667,115.7345,115.2391,115.2767,46700.0
2015-10-12 12:50:00,153.58,154.02,153.57,153.96,28493.0,115.2767,115.6069,115.2692,115.5619,28493.0
2015-10-12 12:55:00,154.0,154.2,153.97,154.05,19349.0,115.5919,115.742,115.5694,115.6295,19349.0
2015-10-12 13:00:00,154.0,154.06,153.75,153.97,25072.0,115.5919,115.637,115.4043,115.5694,25072.0
2015-10-12 13:05:00,153.96,154.07,153.6,153.74,21750.0,115.5619,115.6445,115.2917,115.3968,21750.0
2015-10-12 13:10:00,153.75,153.76,153.26,153.5,55335.0,115.4043,115.4118,115.0365,115.2166,55335.0
2015-10-12 13:15:00,153.47,153.75,153.37,153.71,21720.0,115.1941,115.4043,115.1191,115.3743,21720.0
2015-10-12 13:20:00,153.74,153.81,153.64,153.71,18225.0,115.3968,115.4493,115.3217,115.3743,18225.0
2015-10-12 13:25:00,153.71,153.73,153.48,153.59,23129.0,115.3743,115.3893,115.2016,115.2842,23129.0
2015-10-12 13:30:00,153.61,153.84,153.6,153.74,19680.0,115.2992,115.4718,115.2917,115.3968,19680.0
2015-10-12 13:35:00,153.74,153.74,153.48,153.71,26616.0,115.3968,115.3968,115.2016,115.3743,26616.0
2015-10-12 13:40:00,153.73,153.97,153.54,153.86,25636.0,115.3893,115.5694,115.2467,115.4868,25636.0
2015-10-12 13:45:00,153.83,153.97,153.64,153.91,27324.0,115.4643,115.5694,115.3217,115.5244,27324.0
2015-10-12 13:50:00,153.9,153.95,153.56,153.85,20086.0,115.5169,115.5544,115.2617,115.4793,20086.0
2015-10-12 13:55:00,153.85,154.02,153.84,153.9,24567.0,115.4793,115.6069,115.4718,115.5169,24567.0
2015-10-12 14:00:00,153.9,154.0,153.7,153.95,27440.0,115.5169,115.5919,115.3667,115.5544,27440.0
2015-10-12 14:05:00,153.98,154.22,153.92,154.2,32336.0,115.5769,115.7571,115.5319,115.742,32336.0
2015-10-12 14:10:00,154.17,154.19,153.91,154.02,30660.0,115.7195,115.7345,115.5244,115.6069,30660.0
2015-10-12 14:15:00,154.01,154.3,154.01,154.26,35720.0,115.5994,115.8171,115.5994,115.7871,35720.0
2015-10-12 14:20:00,154.27,154.43,154.15,154.17,28872.0,115.7946,115.9147,115.7045,115.7195,28872.0
2015-10-12 14:25:00,154.22,154.23,154.09,154.16,28133.0,115.7571,115.7646,115.6595,115.712,28133.0
2015-10-12 14:30:00,154.14,154.16,153.93,154.12,29468.0,115.697,115.712,115.5394,115.682,29468.0
2015-10-12 14:35:00,154.14,154.21,153.93,153.98,38200.0,115.697,115.7496,115.5394,115.5769,38200.0
2015-10-12 14:40:00,154.03,154.15,153.97,154.12,86688.0,115.6144,115.7045,115.5694,115.682,86688.0
2015-10-12 14:45:00,154.13,154.22,154.01,154.13,45844.0,115.6895,115.7571,115.5994,115.6895,45844.0
2015-10-12 14:50:00,154.14,154.28,154.11,154.22,35529.0,115.697,115.8021,115.6745,115.7571,35529.0
2015-10-12 14:55:00,154.22,154.25,153.94,153.94,38605.0,115.7571,115.7796,115.5469,115.5469,38605.0
2015-10-12 15:00:00,153.96,154.02,153.75,153.77,27918.0,115.5619,115.6069,115.4043,115.4193,27918.0
2015-10-12 15:05:00,153.8,153.93,153.7,153.71,37582.0,115.4418,115.5394,115.3667,115.3743,37582.0
2015-10-12 15:10:00,153.69,153.7,153.39,153.56,54905.0,115.3592,115.3667,115.1341,115.2617,54905.0
2015-10-12 15:15:00,153.55,153.7,153.44,153.61,33057.0,115.2542,115.3667,115.1716,115.2992,33057.0
2015-10-12 15:20:00,153.6,153.65,153.34,153.36,40175.0,115.2917,115.3292,115.0965,115.1115,40175.0
2015-10-12 15:25:00,153.39,153.9,153.39,153.85,45313.0,115.1341,115.5169,115.1341,115.4793,45313.0
2015-10-12 15:30:00,153.84,153.89,153.52,153.61,30876.0,115.4718,115.5094,115.2316,115.2992,30876.0
2015-10-12 15:35:00,153.65,153.75,153.45,153.56,38763.0,115.3292,115.4043,115.1791,115.2617,38763.0
2015-10-12 15:40:00,153.58,153.59,153.32,153.44,38652.0,115.2767,115.2842,115.0815,115.1716,38652.0
2015-10-12 15:45:00,153.43,153.55,153.23,153.34,54724.0,115.1641,115.2542,115.014,115.0965,54724.0
2015-10-12 15:50:00,153.34,153.36,152.91,152.92,104985.0,115.0965,115.1115,114.7738,114.7813,104985.0
2015-10-12 15:55:00,152.92,153.17,152.85,153.04,131168.0,114.7813,114.9689,114.7287,114.8714,131168.0
2015-10-13 09:30:00,151.54,152.48,150.63,150.72,84322.0,113.7455,114.451,113.0624,113.13,84322.0
2015-10-13 09:35:00,150.75,151.21,150.47,151.08,49177.0,113.1525,113.4978,112.9423,113.4002,49177.0
2015-10-13 09:40:00,150.92,151.75,150.72,151.46,46763.0,113.2801,113.9031,113.13,113.6854,46763.0
2015-10-13 09:45:00,151.53,152.35,151.52,151.76,52978.0,113.738,114.3534,113.7304,113.9106,52978.0
2015-10-13 09:50:00,151.77,151.81,151.14,151.42,43750.0,113.9181,113.9481,113.4452,113.6554,43750.0
2015-10-13 09:55:00,151.42,151.42,150.66,150.79,39286.0,113.6554,113.6554,113.0849,113.1825,39286.0
2015-10-13 10:00:00,150.7,151.23,150.53,151.23,33085.0,113.115,113.5128,112.9874,113.5128,33085.0
2015-10-13 10:05:00,151.23,151.27,150.61,150.82,41582.0,113.5128,113.5428,113.0474,113.205,41582.0
2015-10-13 10:10:00,150.85,151.19,150.8,150.92,36578.0,113.2275,113.4827,113.19,113.2801,36578.0
2015-10-13 10:15:00,150.89,151.28,150.79,151.08,35160.0,113.2576,113.5503,113.1825,113.4002,35160.0
2015-10-13 10:20:00,151.11,151.41,150.86,150.86,22470.0,113.4227,113.6479,113.2351,113.2351,22470.0
2015-10-13 10:25:00,150.93,151.32,150.84,150.94,30062.0,113.2876,113.5803,113.22,113.2951,30062.0
2015-10-13 10:30:00,150.97,151.2,150.85,151.06,22640.0,113.3176,113.4903,113.2275,113.3852,22640.0
2015-10-13 10:35:00,151.05,151.3,150.85,150.91,33849.0,113.3777,113.5653,113.2275,113.2726,33849.0
2015-10-13 10:40:00,150.95,151.63,150.85,151.56,26332.0,113.3026,113.813,113.2275,113.7605,26332.0
2015-10-13 10:45:00,151.58,151.66,151.3,151.3,25685.0,113.7755,113.8355,113.5653,113.5653,25685.0
2015-10-13 10:50:00,151.3,151.84,151.29,151.72,24720.0,113.5653,113.9706,113.5578,113.8806,24720.0
2015-10-13 10:55:00,151.77,152.69,151.71,152.35,44411.0,113.9181,114.6086,113.8731,114.3534,44411.0
2015-10-13 11:00:00,152.28,152.42,152.01,152.05,12943.0,114.3009,114.406,114.0982,114.1283,12943.0
2015-10-13 11:05:00,152.12,152.55,152.04,152.34,19205.0,114.1808,114.5036,114.1208,114.3459,19205.0
2015-10-13 11:10:00,152.34,152.77,152.17,152.5,28749.0,114.3459,114.6687,114.2183,114.466,28749.0
2015-10-13 11:15:00,152.47,152.98,152.36,152.58,49592.0,114.4435,114.8263,114.3609,114.5261,49592.0
2015-10-13 11:20:00,152.6,152.66,152.07,152.07,22505.0,114.5411,114.5861,114.1433,114.1433,22505.0
2015-10-13 11:25:00,152.11,152.46,152.01,152.21,14473.0,114.1733,114.436,114.0982,114.2484,14473.0
2015-10-13 11:30:00,152.14,152.29,151.64,151.92,31360.0,114.1958,114.3084,113.8205,114.0307,31360.0
2015-10-13 11:35:00,151.89,152.02,151.67,151.98,32244.0,114.0082,114.1057,113.843,114.0757,32244.0
2015-10-13 11:40:00,152.06,152.22,151.47,151.55,29738.0,114.1358,114.2559,113.6929,113.753,29738.0
2015-10-13 11:45:00,151.54,151.78,151.17,151.39,21929.0,113.7455,113.9256,113.4677,113.6329,21929.0
2015-10-13 11:50:00,151.4,151.5,151.0,151.29,16277.0,113.6404,113.7154,113.3401,113.5578,16277.0
2015-10-13 11:55:00,151.26,151.63,151.17,151.31,31814.0,113.5353,113.813,113.4677,113.5728,31814.0
2015-10-13 12:00:00,151.31,151.83,151.3,151.72,25922.0,113.5728,113.9631,113.5653,113.8806,25922.0
2015-10-13 12:05:00,151.72,151.84,151.5,151.69,21307.0,113.8806,113.9706,113.7154,113.858,21307.0
2015-10-13 12:10:00,151.61,151.81,151.53,151.74,21158.0,113.798,113.9481,113.738,113.8956,21158.0
2015-10-13 12:15:00,151.73,151.73,151.26,151.28,9672.0,113.8881,113.8881,113.5353,113.5503,9672.0
2015-10-13 12:20:00,151.31,151.67,151.28,151.57,14707.0,113.5728,113.843,113.5503,113.768,14707.0
2015-10-13 12:25:00,151.58,151.71,151.5,151.5,7351.0,113.7755,113.8731,113.7154,113.7154,7351.0
2015-10-13 12:30:00,151.51,152.0,151.44,151.99,26142.0,113.7229,114.0907,113.6704,114.0832,26142.0
2015-10-13 12:35:00,151.91,152.02,151.73,151.97,16952.0,114.0232,114.1057,113.8881,114.0682,16952.0
2015-10-13 12:40:00,151.96,152.05,151.8,151.85,17955.0,114.0607,114.1283,113.9406,113.9781,17955.0
2015-10-13 12:45:00,151.84,151.94,151.6,151.63,27921.0,113.9706,114.0457,113.7905,113.813,27921.0
2015-10-13 12:50:00,151.62,151.73,151.57,151.61,9245.0,113.8055,113.8881,113.768,113.798,9245.0
2015-10-13 12:55:00,151.6,151.73,151.47,151.52,19665.0,113.7905,113.8881,113.6929,113.7304,19665.0
2015-10-13 13:00:00,151.56,152.1,151.5,151.9,40121.0,113.7605,114.1658,113.7154,114.0157,40121.0
2015-10-13 13:05:00,152.0,152.0,151.65,151.74,15265.0,114.0907,114.0907,113.828,113.8956,15265.0
2015-10-13 13:10:00,151.69,152.04,151.64,151.89,18300.0,113.858,114.1208,113.8205,114.0082,18300.0
2015-10-13 13:15:00,151.89,152.08,151.86,151.91,12144.0,114.0082,114.1508,113.9856,114.0232,12144.0
2015-10-13 13:20:00,151.92,151.99,151.4,151.53,28230.0,114.0307,114.0832,113.6404,113.738,28230.0
2015-10-13 13:25:00,151.49,151.78,151.27,151.65,28441.0,113.7079,113.9256,113.5428,113.828,28441.0
2015-10-13 13:30:00,151.65,151.65,151.27,151.34,12553.0,113.828,113.828,113.5428,113.5953,12553.0
2015-10-13 13:35:00,151.33,151.52,151.09,151.29,29129.0,113.5878,113.7304,113.4077,113.5578,29129.0
2015-10-13 13:40:00,151.29,151.35,151.15,151.15,22203.0,113.5578,113.6028,113.4527,113.4527,22203.0
2015-10-13 13:45:00,151.13,151.38,151.06,151.33,22639.0,113.4377,113.6254,113.3852,113.5878,22639.0
2015-10-13 13:50:00,151.3,151.39,151.0,151.0,21641.0,113.5653,113.6329,113.3401,113.3401,21641.0
2015-10-13 13:55:00,151.05,151.23,150.86,151.2,56128.0,113.3777,113.5128,113.2351,113.4903,56128.0
2015-10-13 14:00:00,151.22,151.22,150.92,151.06,27637.0,113.5053,113.5053,113.2801,113.3852,27637.0
2015-10-13 14:05:00,151.05,151.37,150.95,151.11,22064.0,113.3777,113.6179,113.3026,113.4227,22064.0
2015-10-13 14:10:00,151.13,151.34,151.08,151.26,41329.0,113.4377,113.5953,113.4002,113.5353,41329.0
2015-10-13 14:15:00,151.28,151.32,151.12,151.25,17950.0,113.5503,113.5803,113.4302,113.5278,17950.0
2015-10-13 14:20:00,151.3,151.46,150.97,150.97,19846.0,113.5653,113.6854,113.3176,113.3176,19846.0
2015-10-13 14:25:00,151.01,151.04,150.75,150.82,38948.0,113.3476,113.3702,113.1525,113.205,38948.0
2015-10-13 14:30:00,150.76,150.82,150.42,150.5,28050.0,113.16,113.205,112.9048,112.9648,28050.0
2015-10-13 14:35:00,150.47,150.81,150.4,150.58,16298.0,112.9423,113.1975,112.8898,113.0249,16298.0
2015-10-13 14:40:00,150.65,150.68,150.4,150.51,12459.0,113.0774,113.0999,112.8898,112.9723,12459.0
2015-10-13 14:45:00,150.47,150.83,150.46,150.6,14717.0,112.9423,113.2125,112.9348,113.0399,14717.0
2015-10-13 14:50:00,150.59,150.62,150.33,150.35,20766.0,113.0324,113.0549,112.8372,112.8522,20766.0
2015-10-13 14:55:00,150.37,150.56,150.34,150.48,27189.0,112.8673,113.0099,112.8447,112.9498,27189.0
2015-10-13 15:00:00,150.43,150.47,150.22,150.26,22329.0,112.9123,112.9423,112.7547,112.7847,22329.0
2015-10-13 15:05:00,150.27,150.32,150.11,150.22,26209.0,112.7922,112.8297,112.6721,112.7547,26209.0
2015-10-13 15:10:00,150.22,150.23,149.59,149.59,60475.0,112.7547,112.7622,112.2818,112.2818,60475.0
2015-10-13 15:15:00,149.62,149.68,149.07,149.2,70291.0,112.3043,112.3493,111.8915,111.9891,70291.0
2015-10-13 15:20:00,149.2,149.23,148.71,148.82,73690.0,111.9891,112.0116,111.6213,111.7038,73690.0
2015-10-13 15:25:00,148.84,148.92,148.55,148.86,64029.0,111.7188,111.7789,111.5012,111.7339,64029.0
2015-10-13 15:30:00,148.82,148.95,148.51,148.61,61099.0,111.7038,111.8014,111.4711,111.5462,61099.0
2015-10-13 15:35:00,148.59,148.74,148.21,148.22,90849.0,111.5312,111.6438,111.246,111.2535,90849.0
2015-10-13 15:40:00,148.23,148.38,147.57,147.74,163618.0,111.261,111.3736,110.7656,110.8932,163618.0
2015-10-13 15:45:00,147.75,147.9,147.58,147.8,143540.0,110.9007,111.0133,110.7731,110.9382,143540.0
2015-10-13 15:50:00,147.82,148.1,147.64,147.72,140474.0,110.9532,111.1634,110.8181,110.8782,140474.0
2015-10-13 15:55:00,147.72,148.01,147.44,147.5,359436.0,110.8782,111.0959,110.668,110.713,359436.0
2015-10-14 09:30:00,148.44,149.76,148.26,149.64,98227.0,111.4186,112.4094,111.2835,112.3193,98227.0
2015-10-14 09:35:00,149.49,150.92,149.48,150.79,95255.0,112.2067,113.2801,112.1992,113.1825,95255.0
2015-10-14 09:40:00,150.7,150.93,149.9,150.5,49153.0,113.115,113.2876,112.5145,112.9648,49153.0
2015-10-14 09:45:00,150.5,150.59,149.86,150.11,34493.0,112.9648,113.0324,112.4845,112.6721,34493.0
2015-10-14 09:50:00,150.08,150.21,149.11,149.73,62220.0,112.6496,112.7472,111.9215,112.3869,62220.0
2015-10-14 09:55:00,149.81,150.1,149.47,149.83,47620.0,112.4469,112.6646,112.1917,112.4619,47620.0
2015-10-14 10:00:00,149.94,150.05,149.59,149.91,27836.0,112.5445,112.6271,112.2818,112.522,27836.0
2015-10-14 10:05:00,149.91,149.94,149.12,149.28,40659.0,112.522,112.5445,111.929,112.0491,40659.0
2015-10-14 10:10:00,149.5,149.54,148.81,148.87,29127.0,112.2142,112.2443,111.6963,111.7414,29127.0
2015-10-14 10:15:00,148.98,149.0,147.75,147.9,44050.0,111.8239,111.8389,110.9007,111.0133,44050.0
2015-10-14 10:20:00,147.8,148.3,147.65,147.92,40630.0,110.9382,111.3135,110.8256,111.0283,40630.0
2015-10-14 10:25:00,147.98,148.39,147.68,148.17,92599.0,111.0733,111.3811,110.8482,111.2159,92599.0
2015-10-14 10:30:00,148.19,148.2,147.58,148.06,78621.0,111.231,111.2385,110.7731,111.1334,78621.0
2015-10-14 10:35:00,148.11,148.32,148.02,148.16,50543.0,111.1709,111.3285,111.1034,111.2084,50543.0
2015-10-14 10:40:00,148.22,148.93,148.21,148.55,25485.0,111.2535,111.7864,111.246,111.5012,25485.0
2015-10-14 10:45:00,148.54,148.54,148.1,148.32,29283.0,111.4937,111.4937,111.1634,111.3285,29283.0
2015-10-14 10:50:00,148.28,148.82,148.25,148.81,59469.0,111.2985,111.7038,111.276,111.6963,59469.0
2015-10-14 10:55:00,148.82,148.97,148.52,148.73,28465.0,111.7038,111.8164,111.4787,111.6363,28465.0
2015-10-14 11:00:00,148.62,149.34,148.56,149.27,39067.0,111.5537,112.0941,111.5087,112.0416,39067.0
2015-10-14 11:05:00,149.27,149.27,148.72,149.01,18219.0,112.0416,112.0416,111.6288,111.8464,18219.0
2015-10-14 11:10:00,148.94,148.94,148.18,148.34,27064.0,111.7939,111.7939,111.2235,111.3435,27064.0
2015-10-14 11:15:00,148.37,148.38,148.01,148.07,37956.0,111.3661,111.3736,111.0959,111.1409,37956.0
2015-10-14 11:20:00,148.03,148.12,147.7,147.7,39888.0,111.1109,111.1784,110.8632,110.8632,39888.0
2015-10-14 11:25:00,147.71,148.19,147.58,148.05,40118.0,110.8707,111.231,110.7731,111.1259,40118.0
2015-10-14 11:30:00,148.14,148.16,147.5,147.8,35375.0,111.1934,111.2084,110.713,110.9382,35375.0
2015-10-14 11:35:00,147.8,148.26,147.69,148.16,14098.0,110.9382,111.2835,110.8557,111.2084,14098.0
2015-10-14 11:40:00,148.06,148.13,147.88,147.9,8207.0,111.1334,111.1859,110.9983,111.0133,8207.0
2015-10-14 11:45:00,147.89,147.89,147.43,147.51,18364.0,111.0058,111.0058,110.6605,110.7206,18364.0
2015-10-14 11:50:00,147.43,147.69,147.35,147.43,25855.0,110.6605,110.8557,110.6005,110.6605,25855.0
2015-10-14 11:55:00,147.48,147.89,147.34,147.89,14360.0,110.698,111.0058,110.593,111.0058,14360.0
2015-10-14 12:00:00,147.8,147.9,147.46,147.56,14873.0,110.9382,111.0133,110.683,110.7581,14873.0
2015-10-14 12:05:00,147.59,148.0,147.51,147.8,9839.0,110.7806,111.0883,110.7206,110.9382,9839.0
2015-10-14 12:10:00,147.73,148.34,147.73,148.18,20315.0,110.8857,111.3435,110.8857,111.2235,20315.0
2015-10-14 12:15:00,148.28,148.3,147.7,147.86,13209.0,111.2985,111.3135,110.8632,110.9833,13209.0
2015-10-14 12:20:00,147.84,148.26,147.72,148.24,9692.0,110.9682,111.2835,110.8782,111.2685,9692.0
2015-10-14 12:25:00,148.28,148.43,147.77,147.95,13054.0,111.2985,111.4111,110.9157,111.0508,13054.0
2015-10-14 12:30:00,148.08,148.15,147.37,147.74,19488.0,111.1484,111.2009,110.6155,110.8932,19488.0
2015-10-14 12:35:00,147.77,148.41,147.77,148.35,10534.0,110.9157,111.3961,110.9157,111.3511,10534.0
2015-10-14 12:40:00,148.35,148.44,148.1,148.44,14555.0,111.3511,111.4186,111.1634,111.4186,14555.0
2015-10-14 12:45:00,148.46,148.91,148.44,148.79,23199.0,111.4336,111.7714,111.4186,111.6813,23199.0
2015-10-14 12:50:00,148.74,149.29,148.74,148.89,9296.0,111.6438,112.0566,111.6438,111.7564,9296.0
2015-10-14 12:55:00,148.83,149.12,148.5,148.59,12513.0,111.7113,111.929,111.4636,111.5312,12513.0
2015-10-14 13:00:00,148.74,149.02,148.61,148.65,9693.0,111.6438,111.854,111.5462,111.5762,9693.0
2015-10-14 13:05:00,148.69,148.9,148.28,148.39,16098.0,111.6063,111.7639,111.2985,111.3811,16098.0
2015-10-14 13:10:00,148.5,148.78,148.42,148.75,13770.0,111.4636,111.6738,111.4036,111.6513,13770.0
2015-10-14 13:15:00,148.76,148.76,148.22,148.48,13050.0,111.6588,111.6588,111.2535,111.4486,13050.0
2015-10-14 13:20:00,148.47,148.57,148.03,148.26,8772.0,111.4411,111.5162,111.1109,111.2835,8772.0
2015-10-14 13:25:00,148.19,148.28,148.06,148.28,9590.0,111.231,111.2985,111.1334,111.2985,9590.0
2015-10-14 13:30:00,148.27,148.28,147.89,148.19,13701.0,111.291,111.2985,111.0058,111.231,13701.0
2015-10-14 13:35:00,148.17,148.43,148.15,148.28,18277.0,111.2159,111.4111,111.2009,111.2985,18277.0
2015-10-14 13:40:00,148.2,148.23,147.97,148.09,7932.0,111.2385,111.261,111.0658,111.1559,7932.0
2015-10-14 13:45:00,148.12,148.28,148.09,148.17,12490.0,111.1784,111.2985,111.1559,111.2159,12490.0
2015-10-14 13:50:00,148.13,148.32,147.87,148.09,11821.0,111.1859,111.3285,110.9908,111.1559,11821.0
2015-10-14 13:55:00,148.07,148.37,147.98,148.36,16950.0,111.1409,111.3661,111.0733,111.3586,16950.0
2015-10-14 14:00:00,148.35,148.66,148.31,148.41,9984.0,111.3511,111.5837,111.321,111.3961,9984.0
2015-10-14 14:05:00,148.35,148.39,147.81,148.15,14382.0,111.3511,111.3811,110.9457,111.2009,14382.0
2015-10-14 14:10:00,148.11,148.43,147.94,148.42,15375.0,111.1709,111.4111,111.0433,111.4036,15375.0
2015-10-14 14:15:00,148.54,148.65,148.29,148.51,19101.0,111.4937,111.5762,111.306,111.4711,19101.0
2015-10-14 14:20:00,148.48,148.78,148.42,148.7,16778.0,111.4486,111.6738,111.4036,111.6138,16778.0
2015-10-14 14:25:00,148.58,148.9,148.42,148.47,24584.0,111.5237,111.7639,111.4036,111.4411,24584.0
2015-10-14 14:30:00,148.38,148.65,148.32,148.39,20767.0,111.3736,111.5762,111.3285,111.3811,20767.0
2015-10-14 14:35:00,148.38,148.63,148.25,148.59,16117.0,111.3736,111.5612,111.276,111.5312,16117.0
2015-10-14 14:40:00,148.55,148.63,148.31,148.39,12917.0,111.5012,111.5612,111.321,111.3811,12917.0
2015-10-14 14:45:00,148.38,148.47,148.21,148.3,19954.0,111.3736,111.4411,111.246,111.3135,19954.0
2015-10-14 14:50:00,148.24,148.38,147.94,148.16,14306.0,111.2685,111.3736,111.0433,111.2084,14306.0
2015-10-14 14:55:00,148.14,148.2,147.77,148.12,18730.0,111.1934,111.2385,110.9157,111.1784,18730.0
2015-10-14 15:00:00,148.13,148.3,147.9,148.24,12594.0,111.1859,111.3135,111.0133,111.2685,12594.0
2015-10-14 15:05:00,148.18,148.18,147.75,148.04,15998.0,111.2235,111.2235,110.9007,111.1184,15998.0
2015-10-14 15:10:00,148.02,148.24,147.65,147.76,22298.0,111.1034,111.2685,110.8256,110.9082,22298.0
2015-10-14 15:15:00,147.71,147.72,147.25,147.25,15774.0,110.8707,110.8782,110.5254,110.5254,15774.0
2015-10-14 15:20:00,147.25,147.57,147.13,147.5,28388.0,110.5254,110.7656,110.4353,110.713,28388.0
2015-10-14 15:25:00,147.46,147.7,147.39,147.55,28998.0,110.683,110.8632,110.6305,110.7506,28998.0
2015-10-14 15:30:00,147.58,148.01,147.58,147.81,50286.0,110.7731,111.0959,110.7731,110.9457,50286.0
2015-10-14 15:35:00,147.85,147.88,147.54,147.75,32551.0,110.9758,110.9983,110.7431,110.9007,32551.0
2015-10-14 15:40:00,147.72,148.02,147.51,147.82,43533.0,110.8782,111.1034,110.7206,110.9532,43533.0
2015-10-14 15:45:00,147.78,147.86,147.63,147.72,73005.0,110.9232,110.9833,110.8106,110.8782,73005.0
2015-10-14 15:50:00,147.74,147.77,147.5,147.65,89477.0,110.8932,110.9157,110.713,110.8256,89477.0
2015-10-14 15:55:00,147.66,147.81,147.41,147.81,137811.0,110.8331,110.9457,110.6455,110.9457,137811.0
2015-10-15 09:30:00,147.45,147.81,147.0,147.0,149212.0,110.6755,110.9457,110.3377,110.3377,149212.0
2015-10-15 09:35:00,147.01,148.39,146.97,148.25,41381.0,110.3453,111.3811,110.3152,111.276,41381.0
2015-10-15 09:40:00,148.33,149.25,148.19,149.01,50976.0,111.336,112.0266,111.231,111.8464,50976.0
2015-10-15 09:45:00,149.02,149.46,148.5,148.54,32874.0,111.854,112.1842,111.4636,111.4937,32874.0
2015-10-15 09:50:00,148.61,148.82,148.34,148.72,42821.0,111.5462,111.7038,111.3435,111.6288,42821.0
2015-10-15 09:55:00,148.76,148.8,148.32,148.72,49235.0,111.6588,111.6888,111.3285,111.6288,49235.0
2015-10-15 10:00:00,148.72,148.92,148.29,148.84,73987.0,111.6288,111.7789,111.306,111.7188,73987.0
2015-10-15 10:05:00,148.93,149.77,148.88,149.59,60505.0,111.7864,112.4169,111.7489,112.2818,60505.0
2015-10-15 10:10:00,149.59,149.79,149.34,149.39,33738.0,112.2818,112.4319,112.0941,112.1317,33738.0
2015-10-15 10:15:00,149.46,149.68,149.14,149.19,27500.0,112.1842,112.3493,111.944,111.9816,27500.0
2015-10-15 10:20:00,149.33,149.41,148.84,149.01,77854.0,112.0866,112.1467,111.7188,111.8464,77854.0
2015-10-15 10:25:00,148.93,149.1,148.76,148.93,32548.0,111.7864,111.914,111.6588,111.7864,32548.0
2015-10-15 10:30:00,148.77,148.95,148.61,148.76,13293.0,111.6663,111.8014,111.5462,111.6588,13293.0
2015-10-15 10:35:00,148.76,149.05,148.59,149.02,22044.0,111.6588,111.8765,111.5312,111.854,22044.0
2015-10-15 10:40:00,148.96,149.3,148.88,149.17,14547.0,111.8089,112.0641,111.7489,111.9665,14547.0
2015-10-15 10:45:00,149.17,149.52,148.97,149.5,15258.0,111.9665,112.2293,111.8164,112.2142,15258.0
2015-10-15 10:50:00,149.51,149.51,149.16,149.37,13675.0,112.2217,112.2217,111.959,112.1167,13675.0
2015-10-15 10:55:00,149.4,149.63,149.4,149.47,17019.0,112.1392,112.3118,112.1392,112.1917,17019.0
2015-10-15 11:00:00,149.48,149.8,149.44,149.56,14824.0,112.1992,112.4394,112.1692,112.2593,14824.0
2015-10-15 11:05:00,149.63,149.68,149.38,149.67,11045.0,112.3118,112.3493,112.1242,112.3418,11045.0
2015-10-15 11:10:00,149.68,149.7,149.41,149.64,27490.0,112.3493,112.3644,112.1467,112.3193,27490.0
2015-10-15 11:15:00,149.55,149.79,149.51,149.79,22091.0,112.2518,112.4319,112.2217,112.4319,22091.0
2015-10-15 11:20:00,149.76,150.0,149.61,149.92,36085.0,112.4094,112.5895,112.2968,112.5295,36085.0
2015-10-15 11:25:00,149.84,149.97,149.71,149.96,37828.0,112.4694,112.567,112.3719,112.5595,37828.0
2015-10-15 11:30:00,149.96,150.16,149.85,150.05,30245.0,112.5595,112.7096,112.4769,112.6271,30245.0
2015-10-15 11:35:00,149.95,150.19,149.77,149.87,10938.0,112.552,112.7322,112.4169,112.492,10938.0
2015-10-15 11:40:00,149.88,149.99,149.71,149.71,15548.0,112.4995,112.582,112.3719,112.3719,15548.0
2015-10-15 11:45:00,149.79,149.87,149.61,149.66,28938.0,112.4319,112.492,112.2968,112.3343,28938.0
2015-10-15 11:50:00,149.66,149.78,149.59,149.75,16339.0,112.3343,112.4244,112.2818,112.4019,16339.0
2015-10-15 11:55:00,149.74,149.88,149.63,149.74,46133.0,112.3944,112.4995,112.3118,112.3944,46133.0
2015-10-15 12:00:00,149.73,150.1,149.69,150.01,16200.0,112.3869,112.6646,112.3569,112.597,16200.0
2015-10-15 12:05:00,149.99,150.13,149.74,150.0,13113.0,112.582,112.6871,112.3944,112.5895,13113.0
2015-10-15 12:10:00,150.0,150.49,149.98,150.37,14547.0,112.5895,112.9573,112.5745,112.8673,14547.0
2015-10-15 12:15:00,150.45,150.49,150.19,150.44,11853.0,112.9273,112.9573,112.7322,112.9198,11853.0
2015-10-15 12:20:00,150.39,150.94,150.27,150.81,28124.0,112.8823,113.2951,112.7922,113.1975,28124.0
2015-10-15 12:25:00,150.76,150.87,150.75,150.85,22467.0,113.16,113.2426,113.1525,113.2275,22467.0
2015-10-15 12:30:00,150.89,151.2,150.89,151.08,17034.0,113.2576,113.4903,113.2576,113.4002,17034.0
2015-10-15 12:35:00,151.04,151.21,151.0,151.18,15790.0,113.3702,113.4978,113.3401,113.4752,15790.0
2015-10-15 12:40:00,151.13,151.39,150.97,151.3,15895.0,113.4377,113.6329,113.3176,113.5653,15895.0
2015-10-15 12:45:00,151.29,151.3,150.86,150.86,16748.0,113.5578,113.5653,113.2351,113.2351,16748.0
2015-10-15 12:50:00,150.94,151.01,150.65,150.89,25748.0,113.2951,113.3476,113.0774,113.2576,25748.0
2015-10-15 12:55:00,150.91,151.02,150.68,150.86,10404.0,113.2726,113.3551,113.0999,113.2351,10404.0
2015-10-15 13:00:00,150.81,151.24,150.67,151.12,19236.0,113.1975,113.5203,113.0924,113.4302,19236.0
2015-10-15 13:05:00,151.09,151.49,150.87,150.87,30724.0,113.4077,113.7079,113.2426,113.2426,30724.0
2015-10-15 13:10:00,150.95,151.17,150.95,151.13,19615.0,113.3026,113.4677,113.3026,113.4377,19615.0
2015-10-15 13:15:00,151.18,151.71,151.12,151.22,30677.0,113.4752,113.8731,113.4302,113.5053,30677.0
2015-10-15 13:20:00,151.25,151.5,151.14,151.26,16723.0,113.5278,113.7154,113.4452,113.5353,16723.0
2015-10-15 13:25:00,151.31,151.53,151.19,151.26,20852.0,113.5728,113.738,113.4827,113.5353,20852.0
2015-10-15 13:30:00,151.22,151.33,151.05,151.08,26067.0,113.5053,113.5878,113.3777,113.4002,26067.0
2015-10-15 13:35:00,151.08,151.34,150.98,151.15,19424.0,113.4002,113.5953,113.3251,113.4527,19424.0
2015-10-15 13:40:00,151.15,151.22,150.87,151.0,25428.0,113.4527,113.5053,113.2426,113.3401,25428.0
2015-10-15 13:45:00,151.0,151.1,150.68,151.1,17142.0,113.3401,113.4152,113.0999,113.4152,17142.0
2015-10-15 13:50:00,151.11,151.22,151.0,151.21,22534.0,113.4227,113.5053,113.3401,113.4978,22534.0
2015-10-15 13:55:00,151.11,151.67,151.07,151.64,32933.0,113.4227,113.843,113.3927,113.8205,32933.0
2015-10-15 14:00:00,151.64,151.9,151.53,151.65,30782.0,113.8205,114.0157,113.738,113.828,30782.0
2015-10-15 14:05:00,151.65,151.73,151.41,151.59,36729.0,113.828,113.8881,113.6479,113.783,36729.0
2015-10-15 14:10:00,151.63,151.98,151.62,151.91,25095.0,113.813,114.0757,113.8055,114.0232,25095.0
2015-10-15 14:15:00,151.87,151.99,151.61,151.68,23255.0,113.9932,114.0832,113.798,113.8505,23255.0
2015-10-15 14:20:00,151.64,151.88,151.51,151.62,30354.0,113.8205,114.0007,113.7229,113.8055,30354.0
2015-10-15 14:25:00,151.63,151.88,151.48,151.84,32711.0,113.813,114.0007,113.7004,113.9706,32711.0
2015-10-15 14:30:00,151.87,151.89,151.69,151.89,21568.0,113.9932,114.0082,113.858,114.0082,21568.0
2015-10-15 14:35:00,151.87,152.08,151.76,152.08,31302.0,113.9932,114.1508,113.9106,114.1508,31302.0
2015-10-15 14:40:00,152.03,152.3,151.89,152.24,31007.0,114.1133,114.3159,114.0082,114.2709,31007.0
2015-10-15 14:45:00,152.24,152.29,151.73,151.94,41809.0,114.2709,114.3084,113.8881,114.0457,41809.0
2015-10-15 14:50:00,151.97,152.2,151.89,152.14,22391.0,114.0682,114.2409,114.0082,114.1958,22391.0
2015-10-15 14:55:00,152.03,152.19,151.91,151.99,19453.0,114.1133,114.2333,114.0232,114.0832,19453.0
2015-10-15 15:00:00,151.91,152.04,151.77,151.89,40183.0,114.0232,114.1208,113.9181,114.0082,40183.0
2015-10-15 15:05:00,151.91,151.91,151.56,151.56,35336.0,114.0232,114.0232,113.7605,113.7605,35336.0
2015-10-15 15:10:00,151.61,151.64,151.39,151.55,21522.0,113.798,113.8205,113.6329,113.753,21522.0
2015-10-15 15:15:00,151.55,151.77,151.52,151.63,41895.0,113.753,113.9181,113.7304,113.813,41895.0
2015-10-15 15:20:00,151.63,152.14,151.63,152.13,42096.0,113.813,114.1958,113.813,114.1883,42096.0
2015-10-15 15:25:00,152.12,152.38,151.92,152.28,40904.0,114.1808,114.376,114.0307,114.3009,40904.0
2015-10-15 15:30:00,152.29,152.4,152.05,152.19,38854.0,114.3084,114.391,114.1283,114.2333,38854.0
2015-10-15 15:35:00,152.23,152.48,152.11,152.22,43260.0,114.2634,114.451,114.1733,114.2559,43260.0
2015-10-15 15:40:00,152.22,152.46,151.98,152.11,53146.0,114.2559,114.436,114.0757,114.1733,53146.0
2015-10-15 15:45:00,152.08,152.42,151.99,152.25,80142.0,114.1508,114.406,114.0832,114.2784,80142.0
2015-10-15 15:50:00,152.31,152.78,152.31,152.7,119604.0,114.3234,114.6762,114.3234,114.6162,119604.0
2015-10-15 15:55:00,152.69,152.73,152.32,152.55,156365.0,114.6086,114.6387,114.3309,114.5036,156365.0
2015-10-16 09:30:00,152.7,153.27,150.86,152.69,321441.0,114.6162,115.044,113.2351,114.6086,321441.0
2015-10-16 09:35:00,152.57,153.29,152.13,152.47,59202.0,114.5186,115.059,114.1883,114.4435,59202.0
2015-10-16 09:40:00,152.56,154.12,152.56,153.41,56235.0,114.5111,115.682,114.5111,115.1491,56235.0
2015-10-16 09:45:00,153.42,154.06,153.06,153.51,58539.0,115.1566,115.637,114.8864,115.2241,58539.0
2015-10-16 09:50:00,153.48,153.71,153.05,153.3,55902.0,115.2016,115.3743,114.8789,115.0665,55902.0
2015-10-16 09:55:00,153.4,153.44,153.12,153.4,33921.0,115.1416,115.1716,114.9314,115.1416,33921.0
2015-10-16 10:00:00,153.31,153.43,153.0,153.29,19949.0,115.074,115.1641,114.8413,115.059,19949.0
2015-10-16 10:05:00,153.25,153.46,152.96,153.16,30245.0,115.029,115.1866,114.8113,114.9614,30245.0
2015-10-16 10:10:00,153.13,153.63,153.06,153.1,17723.0,114.9389,115.3142,114.8864,114.9164,17723.0
2015-10-16 10:15:00,153.09,153.46,152.36,152.54,22399.0,114.9089,115.1866,114.3609,114.4961,22399.0
2015-10-16 10:20:00,152.49,153.0,152.44,152.72,51847.0,114.4585,114.8413,114.421,114.6312,51847.0
2015-10-16 10:25:00,152.81,153.02,152.62,152.92,36871.0,114.6987,114.8563,114.5561,114.7813,36871.0
2015-10-16 10:30:00,152.82,153.19,152.78,153.06,11991.0,114.7062,114.9839,114.6762,114.8864,11991.0
2015-10-16 10:35:00,152.96,153.29,152.82,152.89,1619929.0,114.8113,115.059,114.7062,114.7588,1619929.0
2015-10-16 10:40:00,152.84,153.24,152.78,153.16,23611.0,114.7212,115.0215,114.6762,114.9614,23611.0
2015-10-16 10:45:00,153.19,153.75,153.08,153.65,41586.0,114.9839,115.4043,114.9014,115.3292,41586.0
2015-10-16 10:50:00,153.49,153.8,153.18,153.78,16617.0,115.2091,115.4418,114.9764,115.4268,16617.0
2015-10-16 10:55:00,153.78,153.78,153.31,153.46,15824.0,115.4268,115.4268,115.074,115.1866,15824.0
2015-10-16 11:00:00,153.46,153.57,153.16,153.16,19940.0,115.1866,115.2692,114.9614,114.9614,19940.0
2015-10-16 11:05:00,153.23,153.31,152.76,152.98,21590.0,115.014,115.074,114.6612,114.8263,21590.0
2015-10-16 11:10:00,152.96,153.41,152.79,153.14,52563.0,114.8113,115.1491,114.6837,114.9464,52563.0
2015-10-16 11:15:00,153.16,153.35,152.98,153.16,31414.0,114.9614,115.104,114.8263,114.9614,31414.0
2015-10-16 11:20:00,153.16,153.19,152.69,152.69,18197.0,114.9614,114.9839,114.6086,114.6086,18197.0
2015-10-16 11:25:00,152.75,152.75,151.97,151.97,18528.0,114.6537,114.6537,114.0682,114.0682,18528.0
2015-10-16 11:30:00,151.97,152.47,151.96,152.47,23076.0,114.0682,114.4435,114.0607,114.4435,23076.0
2015-10-16 11:35:00,152.41,152.5,151.82,151.95,22437.0,114.3985,114.466,113.9556,114.0532,22437.0
2015-10-16 11:40:00,151.97,152.09,151.57,151.58,17221.0,114.0682,114.1583,113.768,113.7755,17221.0
2015-10-16 11:45:00,151.62,151.83,151.44,151.77,34058.0,113.8055,113.9631,113.6704,113.9181,34058.0
2015-10-16 11:50:00,151.73,151.92,151.65,151.78,31459.0,113.8881,114.0307,113.828,113.9256,31459.0
2015-10-16 11:55:00,151.79,151.99,151.74,151.94,22120.0,113.9331,114.0832,113.8956,114.0457,22120.0
2015-10-16 12:00:00,151.94,152.03,151.57,151.63,17085.0,114.0457,114.1133,113.768,113.813,17085.0
2015-10-16 12:05:00,151.6,151.68,151.3,151.54,24250.0,113.7905,113.8505,113.5653,113.7455,24250.0
2015-10-16 12:10:00,151.51,151.58,151.28,151.53,11326.0,113.7229,113.7755,113.5503,113.738,11326.0
2015-10-16 12:15:00,151.57,151.57,151.3,151.48,22195.0,113.768,113.768,113.5653,113.7004,22195.0
2015-10-16 12:20:00,151.44,151.44,151.26,151.42,17376.0,113.6704,113.6704,113.5353,113.6554,17376.0
2015-10-16 12:25:00,151.43,151.68,151.42,151.5,8233.0,113.6629,113.8505,113.6554,113.7154,8233.0
2015-10-16 12:30:00,151.53,151.62,151.45,151.58,9117.0,113.738,113.8055,113.6779,113.7755,9117.0
2015-10-16 12:35:00,151.53,151.53,151.28,151.41,14267.0,113.738,113.738,113.5503,113.6479,14267.0
2015-10-16 12:40:00,151.38,151.43,151.04,151.06,15015.0,113.6254,113.6629,113.3702,113.3852,15015.0
2015-10-16 12:45:00,151.11,151.39,151.08,151.23,17923.0,113.4227,113.6329,113.4002,113.5128,17923.0
2015-10-16 12:50:00,151.22,151.34,151.08,151.34,17805.0,113.5053,113.5953,113.4002,113.5953,17805.0
2015-10-16 12:55:00,151.36,151.68,151.36,151.68,14050.0,113.6104,113.8505,113.6104,113.8505,14050.0
2015-10-16 13:00:00,151.69,151.69,151.31,151.42,6357.0,113.858,113.858,113.5728,113.6554,6357.0
2015-10-16 13:05:00,151.45,151.47,151.14,151.47,8475.0,113.6779,113.6929,113.4452,113.6929,8475.0
2015-10-16 13:10:00,151.51,151.69,151.16,151.25,12012.0,113.7229,113.858,113.4602,113.5278,12012.0
2015-10-16 13:15:00,151.21,151.4,151.13,151.4,5145.0,113.4978,113.6404,113.4377,113.6404,5145.0
2015-10-16 13:20:00,151.44,151.58,151.39,151.51,10488.0,113.6704,113.7755,113.6329,113.7229,10488.0
2015-10-16 13:25:00,151.58,151.6,151.32,151.32,13971.0,113.7755,113.7905,113.5803,113.5803,13971.0
2015-10-16 13:30:00,151.42,151.47,151.32,151.35,18776.0,113.6554,113.6929,113.5803,113.6028,18776.0
2015-10-16 13:35:00,151.3,151.54,151.3,151.53,9953.0,113.5653,113.7455,113.5653,113.738,9953.0
2015-10-16 13:40:00,151.52,151.67,151.44,151.52,10505.0,113.7304,113.843,113.6704,113.7304,10505.0
2015-10-16 13:45:00,151.5,151.53,151.07,151.12,17281.0,113.7154,113.738,113.3927,113.4302,17281.0
2015-10-16 13:50:00,151.16,151.16,150.86,151.01,23299.0,113.4602,113.4602,113.2351,113.3476,23299.0
2015-10-16 13:55:00,151.06,151.15,150.8,150.88,28278.0,113.3852,113.4527,113.19,113.2501,28278.0
2015-10-16 14:00:00,150.92,150.93,150.64,150.89,22256.0,113.2801,113.2876,113.0699,113.2576,22256.0
2015-10-16 14:05:00,150.88,150.96,150.58,150.77,11954.0,113.2501,113.3101,113.0249,113.1675,11954.0
2015-10-16 14:10:00,150.81,150.95,150.64,150.94,9127.0,113.1975,113.3026,113.0699,113.2951,9127.0
2015-10-16 14:15:00,150.97,151.27,150.97,151.19,15939.0,113.3176,113.5428,113.3176,113.4827,15939.0
2015-10-16 14:20:00,151.18,151.51,150.95,151.51,29091.0,113.4752,113.7229,113.3026,113.7229,29091.0
2015-10-16 14:25:00,151.51,151.51,151.3,151.3,11429.0,113.7229,113.7229,113.5653,113.5653,11429.0
2015-10-16 14:30:00,151.38,151.48,151.16,151.36,16774.0,113.6254,113.7004,113.4602,113.6104,16774.0
2015-10-16 14:35:00,151.37,151.68,151.35,151.68,27831.0,113.6179,113.8505,113.6028,113.8505,27831.0
2015-10-16 14:40:00,151.66,151.83,151.39,151.83,23273.0,113.8355,113.9631,113.6329,113.9631,23273.0
2015-10-16 14:45:00,151.84,151.96,151.31,151.31,24111.0,113.9706,114.0607,113.5728,113.5728,24111.0
2015-10-16 14:50:00,151.36,151.73,151.3,151.63,17739.0,113.6104,113.8881,113.5653,113.813,17739.0
2015-10-16 14:55:00,151.65,151.91,151.5,151.5,18275.0,113.828,114.0232,113.7154,113.7154,18275.0
2015-10-16 15:00:00,151.56,151.82,151.55,151.82,16628.0,113.7605,113.9556,113.753,113.9556,16628.0
2015-10-16 15:05:00,151.8,151.96,151.7,151.96,14415.0,113.9406,114.0607,113.8656,114.0607,14415.0
2015-10-16 15:10:00,151.96,152.11,151.76,151.92,26636.0,114.0607,114.1733,113.9106,114.0307,26636.0
2015-10-16 15:15:00,151.97,152.43,151.97,152.4,27563.0,114.0682,114.4135,114.0682,114.391,27563.0
2015-10-16 15:20:00,152.45,152.45,152.01,152.08,23740.0,114.4285,114.4285,114.0982,114.1508,23740.0
2015-10-16 15:25:00,152.07,152.32,152.01,152.19,26168.0,114.1433,114.3309,114.0982,114.2333,26168.0
2015-10-16 15:30:00,152.19,152.54,152.19,152.28,28284.0,114.2333,114.4961,114.2333,114.3009,28284.0
2015-10-16 15:35:00,152.37,152.54,152.25,152.31,33055.0,114.3685,114.4961,114.2784,114.3234,33055.0
2015-10-16 15:40:00,152.36,152.58,152.3,152.55,56538.0,114.3609,114.5261,114.3159,114.5036,56538.0
2015-10-16 15:45:00,152.53,152.6,152.25,152.36,65421.0,114.4885,114.5411,114.2784,114.3609,65421.0
2015-10-16 15:50:00,152.43,152.72,152.35,152.71,54006.0,114.4135,114.6312,114.3534,114.6237,54006.0
2015-10-16 15:55:00,152.74,152.95,152.51,152.61,157785.0,114.6462,114.8038,114.4735,114.5486,157785.0
2015-10-19 09:30:00,152.61,154.22,152.61,153.96,103353.0,114.5486,115.7571,114.5486,115.5619,103353.0
2015-10-19 09:35:00,153.94,153.95,153.0,153.18,34452.0,115.5469,115.5544,114.8413,114.9764,34452.0
2015-10-19 09:40:00,153.1,153.55,152.89,153.46,18402.0,114.9164,115.2542,114.7588,115.1866,18402.0
2015-10-19 09:45:00,153.48,153.56,153.25,153.44,36496.0,115.2016,115.2617,115.029,115.1716,36496.0
2015-10-19 09:50:00,153.45,154.1,153.39,154.07,35810.0,115.1791,115.667,115.1341,115.6445,35810.0
2015-10-19 09:55:00,154.01,154.83,153.95,154.7,51394.0,115.5994,116.2149,115.5544,116.1173,51394.0
2015-10-19 10:00:00,154.8,155.66,154.71,155.65,106506.0,116.1924,116.8379,116.1249,116.8304,106506.0
2015-10-19 10:05:00,155.63,155.63,154.69,154.92,64618.0,116.8154,116.8154,116.1098,116.2825,64618.0
2015-10-19 10:10:00,154.83,154.99,154.41,154.89,46474.0,116.2149,116.335,115.8997,116.26,46474.0
2015-10-19 10:15:00,155.0,155.37,154.73,155.37,48138.0,116.3425,116.6202,116.1399,116.6202,48138.0
2015-10-19 10:20:00,155.39,155.51,154.56,154.57,19916.0,116.6353,116.7253,116.0123,116.0198,19916.0
2015-10-19 10:25:00,154.58,154.9,154.06,154.37,20768.0,116.0273,116.2675,115.637,115.8696,20768.0
2015-10-19 10:30:00,154.33,154.39,153.7,153.71,40215.0,115.8396,115.8847,115.3667,115.3743,40215.0
2015-10-19 10:35:00,153.65,154.04,153.46,153.83,25500.0,115.3292,115.622,115.1866,115.4643,25500.0
2015-10-19 10:40:00,153.84,154.63,153.83,154.63,22580.0,115.4718,116.0648,115.4643,116.0648,22580.0
2015-10-19 10:45:00,154.62,154.66,154.2,154.3,20106.0,116.0573,116.0873,115.742,115.8171,20106.0
2015-10-19 10:50:00,154.25,154.46,153.8,153.97,23287.0,115.7796,115.9372,115.4418,115.5694,23287.0
2015-10-19 10:55:00,154.0,154.63,153.75,154.55,26358.0,115.5919,116.0648,115.4043,116.0048,26358.0
2015-10-19 11:00:00,154.49,154.73,154.28,154.49,15213.0,115.9597,116.1399,115.8021,115.9597,15213.0
2015-10-19 11:05:00,154.42,154.92,154.3,154.92,19869.0,115.9072,116.2825,115.8171,116.2825,19869.0
2015-10-19 11:10:00,154.94,155.12,154.54,154.86,19638.0,116.2975,116.4326,115.9972,116.2374,19638.0
2015-10-19 11:15:00,154.94,155.25,154.93,155.2,9980.0,116.2975,116.5302,116.29,116.4926,9980.0
2015-10-19 11:20:00,155.2,155.5,155.07,155.27,19072.0,116.4926,116.7178,116.3951,116.5452,19072.0
2015-10-19 11:25:00,155.31,155.58,155.13,155.42,22153.0,116.5752,116.7779,116.4401,116.6578,22153.0
2015-10-19 11:30:00,155.36,155.64,155.18,155.18,28002.0,116.6127,116.8229,116.4776,116.4776,28002.0
2015-10-19 11:35:00,155.27,155.63,155.13,155.51,34796.0,116.5452,116.8154,116.4401,116.7253,34796.0
2015-10-19 11:40:00,155.55,155.61,155.3,155.3,43940.0,116.7554,116.8004,116.5677,116.5677,43940.0
2015-10-19 11:45:00,155.3,156.0,155.29,155.94,25980.0,116.5677,117.0931,116.5602,117.0481,25980.0
2015-10-19 11:50:00,155.91,156.0,155.7,155.74,27186.0,117.0256,117.0931,116.8679,116.898,27186.0
2015-10-19 11:55:00,155.74,156.0,155.68,155.9,44236.0,116.898,117.0931,116.8529,117.0181,44236.0
2015-10-19 12:00:00,155.9,156.14,155.71,155.74,31536.0,117.0181,117.1982,116.8754,116.898,31536.0
2015-10-19 12:05:00,155.73,156.01,155.69,155.75,21499.0,116.8905,117.1006,116.8604,116.9055,21499.0
2015-10-19 12:10:00,155.79,156.02,155.7,155.87,22329.0,116.9355,117.1081,116.8679,116.9955,22329.0
2015-10-19 12:15:00,155.89,155.97,155.55,155.63,61974.0,117.0106,117.0706,116.7554,116.8154,61974.0
2015-10-19 12:20:00,155.61,155.72,155.05,155.24,45886.0,116.8004,116.883,116.3801,116.5227,45886.0
2015-10-19 12:25:00,155.18,155.24,154.78,154.8,14498.0,116.4776,116.5227,116.1774,116.1924,14498.0
2015-10-19 12:30:00,154.8,155.18,154.8,155.02,17185.0,116.1924,116.4776,116.1924,116.3575,17185.0
2015-10-19 12:35:00,155.03,155.49,154.92,155.44,21466.0,116.365,116.7103,116.2825,116.6728,21466.0
2015-10-19 12:40:00,155.43,155.69,155.36,155.55,21694.0,116.6653,116.8604,116.6127,116.7554,21694.0
2015-10-19 12:45:00,155.58,155.71,155.09,155.09,14806.0,116.7779,116.8754,116.4101,116.4101,14806.0
2015-10-19 12:50:00,155.12,155.15,154.22,154.33,27234.0,116.4326,116.4551,115.7571,115.8396,27234.0
2015-10-19 12:55:00,154.31,155.18,154.31,155.18,17165.0,115.8246,116.4776,115.8246,116.4776,17165.0
2015-10-19 13:00:00,155.19,155.42,155.13,155.25,24256.0,116.4851,116.6578,116.4401,116.5302,24256.0
2015-10-19 13:05:00,155.32,155.32,154.75,154.76,18305.0,116.5827,116.5827,116.1549,116.1624,18305.0
2015-10-19 13:10:00,154.77,155.0,154.43,154.61,21845.0,116.1699,116.3425,115.9147,116.0498,21845.0
2015-10-19 13:15:00,154.66,154.96,154.43,154.55,18960.0,116.0873,116.3125,115.9147,116.0048,18960.0
2015-10-19 13:20:00,154.64,154.75,154.19,154.51,14972.0,116.0723,116.1549,115.7345,115.9747,14972.0
2015-10-19 13:25:00,154.46,154.54,153.76,153.99,14449.0,115.9372,115.9972,115.4118,115.5844,14449.0
2015-10-19 13:30:00,153.95,154.08,152.78,152.79,56696.0,115.5544,115.652,114.6762,114.6837,56696.0
2015-10-19 13:35:00,152.88,152.88,152.46,152.68,40934.0,114.7513,114.7513,114.436,114.6011,40934.0
2015-10-19 13:40:00,152.68,153.42,152.63,153.11,31885.0,114.6011,115.1566,114.5636,114.9239,31885.0
2015-10-19 13:45:00,153.05,153.18,152.79,152.84,23181.0,114.8789,114.9764,114.6837,114.7212,23181.0
2015-10-19 13:50:00,152.87,153.24,152.72,153.21,30535.0,114.7438,115.0215,114.6312,114.999,30535.0
2015-10-19 13:55:00,153.22,153.5,152.98,153.45,24748.0,115.0065,115.2166,114.8263,115.1791,24748.0
2015-10-19 14:00:00,153.49,153.5,153.07,153.44,11530.0,115.2091,115.2166,114.8939,115.1716,11530.0
2015-10-19 14:05:00,153.45,153.63,153.0,153.12,33598.0,115.1791,115.3142,114.8413,114.9314,33598.0
2015-10-19 14:10:00,153.17,153.37,153.14,153.36,13195.0,114.9689,115.1191,114.9464,115.1115,13195.0
2015-10-19 14:15:00,153.36,153.53,153.0,153.45,24937.0,115.1115,115.2391,114.8413,115.1791,24937.0
2015-10-19 14:20:00,153.48,153.67,153.24,153.45,9461.0,115.2016,115.3442,115.0215,115.1791,9461.0
2015-10-19 14:25:00,153.39,153.69,153.32,153.39,24635.0,115.1341,115.3592,115.0815,115.1341,24635.0
2015-10-19 14:30:00,153.42,153.66,153.38,153.56,21438.0,115.1566,115.3367,115.1266,115.2617,21438.0
2015-10-19 14:35:00,153.57,154.28,153.57,154.11,13917.0,115.2692,115.8021,115.2692,115.6745,13917.0
2015-10-19 14:40:00,154.1,154.12,153.88,153.92,14534.0,115.667,115.682,115.5019,115.5319,14534.0
2015-10-19 14:45:00,153.93,154.22,153.8,153.94,10898.0,115.5394,115.7571,115.4418,115.5469,10898.0
2015-10-19 14:50:00,153.92,154.12,153.74,153.8,14933.0,115.5319,115.682,115.3968,115.4418,14933.0
2015-10-19 14:55:00,153.84,154.03,153.78,153.93,9563.0,115.4718,115.6144,115.4268,115.5394,9563.0
2015-10-19 15:00:00,153.89,154.12,153.68,153.97,19304.0,115.5094,115.682,115.3517,115.5694,19304.0
2015-10-19 15:05:00,154.01,154.09,153.77,153.84,8682.0,115.5994,115.6595,115.4193,115.4718,8682.0
2015-10-19 15:10:00,153.92,154.09,153.71,154.09,12259.0,115.5319,115.6595,115.3743,115.6595,12259.0
2015-10-19 15:15:00,154.07,154.25,153.9,153.99,15895.0,115.6445,115.7796,115.5169,115.5844,15895.0
2015-10-19 15:20:00,153.96,154.99,153.94,154.7,29244.0,115.5619,116.335,115.5469,116.1173,29244.0
2015-10-19 15:25:00,154.67,154.82,154.37,154.41,10401.0,116.0948,116.2074,115.8696,115.8997,10401.0
2015-10-19 15:30:00,154.34,154.53,154.01,154.28,24125.0,115.8471,115.9897,115.5994,115.8021,24125.0
2015-10-19 15:35:00,154.28,154.41,153.97,153.97,19171.0,115.8021,115.8997,115.5694,115.5694,19171.0
2015-10-19 15:40:00,153.96,154.24,153.81,154.2,45726.0,115.5619,115.7721,115.4493,115.742,45726.0
2015-10-19 15:45:00,154.2,154.29,153.98,154.21,39440.0,115.742,115.8096,115.5769,115.7496,39440.0
2015-10-19 15:50:00,154.14,154.28,154.0,154.28,90065.0,115.697,115.8021,115.5919,115.8021,90065.0
2015-10-19 15:55:00,154.28,154.79,154.02,154.47,176544.0,115.8021,116.1849,115.6069,115.9447,176544.0
2015-10-20 09:30:00,154.19,155.0,154.03,154.12,39850.0,115.7345,116.3425,115.6144,115.682,39850.0
2015-10-20 09:35:00,154.03,154.25,153.28,153.65,40294.0,115.6144,115.7796,115.0515,115.3292,40294.0
2015-10-20 09:40:00,153.82,154.16,153.36,153.36,24245.0,115.4568,115.712,115.1115,115.1115,24245.0
2015-10-20 09:45:00,153.41,153.76,153.31,153.58,20908.0,115.1491,115.4118,115.074,115.2767,20908.0
2015-10-20 09:50:00,153.63,154.0,153.52,153.53,16521.0,115.3142,115.5919,115.2316,115.2391,16521.0
2015-10-20 09:55:00,153.55,153.88,153.52,153.82,15800.0,115.2542,115.5019,115.2316,115.4568,15800.0
2015-10-20 10:00:00,153.84,153.95,153.4,153.47,30364.0,115.4718,115.5544,115.1416,115.1941,30364.0
2015-10-20 10:05:00,153.58,153.66,153.31,153.41,20872.0,115.2767,115.3367,115.074,115.1491,20872.0
2015-10-20 10:10:00,153.42,153.75,153.42,153.63,13142.0,115.1566,115.4043,115.1566,115.3142,13142.0
2015-10-20 10:15:00,153.66,154.16,153.66,154.13,16227.0,115.3367,115.712,115.3367,115.6895,16227.0
2015-10-20 10:20:00,154.05,154.07,153.74,153.85,13546.0,115.6295,115.6445,115.3968,115.4793,13546.0
2015-10-20 10:25:00,153.85,154.19,153.81,154.19,19653.0,115.4793,115.7345,115.4493,115.7345,19653.0
2015-10-20 10:30:00,154.2,154.29,153.71,153.74,20663.0,115.742,115.8096,115.3743,115.3968,20663.0
2015-10-20 10:35:00,153.71,153.72,153.26,153.29,50563.0,115.3743,115.3818,115.0365,115.059,50563.0
2015-10-20 10:40:00,153.25,153.44,152.81,152.81,26396.0,115.029,115.1716,114.6987,114.6987,26396.0
2015-10-20 10:45:00,152.85,153.18,152.85,152.98,37026.0,114.7287,114.9764,114.7287,114.8263,37026.0
2015-10-20 10:50:00,152.97,153.0,152.7,152.82,21684.0,114.8188,114.8413,114.6162,114.7062,21684.0
2015-10-20 10:55:00,152.77,152.77,152.18,152.48,34122.0,114.6687,114.6687,114.2258,114.451,34122.0
2015-10-20 11:00:00,152.49,152.49,152.06,152.16,19351.0,114.4585,114.4585,114.1358,114.2108,19351.0
2015-10-20 11:05:00,152.19,152.19,151.66,152.13,31830.0,114.2333,114.2333,113.8355,114.1883,31830.0
2015-10-20 11:10:00,152.1,152.19,151.79,151.93,17779.0,114.1658,114.2333,113.9331,114.0382,17779.0
2015-10-20 11:15:00,151.97,152.0,151.44,151.81,69691.0,114.0682,114.0907,113.6704,113.9481,69691.0
2015-10-20 11:20:00,151.74,152.17,151.51,151.95,35080.0,113.8956,114.2183,113.7229,114.0532,35080.0
2015-10-20 11:25:00,151.96,152.51,151.84,152.42,48279.0,114.0607,114.4735,113.9706,114.406,48279.0
2015-10-20 11:30:00,152.38,152.4,152.03,152.25,28413.0,114.376,114.391,114.1133,114.2784,28413.0
2015-10-20 11:35:00,152.24,152.75,152.13,152.73,32472.0,114.2709,114.6537,114.1883,114.6387,32472.0
2015-10-20 11:40:00,152.68,152.92,152.55,152.55,11172.0,114.6011,114.7813,114.5036,114.5036,11172.0
2015-10-20 11:45:00,152.56,152.65,152.41,152.43,8209.0,114.5111,114.5786,114.3985,114.4135,8209.0
2015-10-20 11:50:00,152.48,152.5,151.99,152.16,16250.0,114.451,114.466,114.0832,114.2108,16250.0
2015-10-20 11:55:00,152.11,152.36,151.88,152.07,13222.0,114.1733,114.3609,114.0007,114.1433,13222.0
2015-10-20 12:00:00,152.02,152.12,151.57,151.57,28827.0,114.1057,114.1808,113.768,113.768,28827.0
2015-10-20 12:05:00,151.62,151.73,151.15,151.71,46297.0,113.8055,113.8881,113.4527,113.8731,46297.0
2015-10-20 12:10:00,151.72,151.72,151.54,151.54,13647.0,113.8806,113.8806,113.7455,113.7455,13647.0
2015-10-20 12:15:00,151.51,151.55,150.94,151.02,17625.0,113.7229,113.753,113.2951,113.3551,17625.0
2015-10-20 12:20:00,151.06,151.26,150.91,150.96,40935.0,113.3852,113.5353,113.2726,113.3101,40935.0
2015-10-20 12:25:00,151.0,151.72,150.99,151.54,16969.0,113.3401,113.8806,113.3326,113.7455,16969.0
2015-10-20 12:30:00,151.52,151.6,151.24,151.31,9886.0,113.7304,113.7905,113.5203,113.5728,9886.0
2015-10-20 12:35:00,151.31,151.39,151.02,151.18,19205.0,113.5728,113.6329,113.3551,113.4752,19205.0
2015-10-20 12:40:00,151.15,151.42,151.01,151.2,32390.0,113.4527,113.6554,113.3476,113.4903,32390.0
2015-10-20 12:45:00,151.2,151.35,150.92,151.12,109355.0,113.4903,113.6028,113.2801,113.4302,109355.0
2015-10-20 12:50:00,151.13,151.26,150.95,151.23,44966.0,113.4377,113.5353,113.3026,113.5128,44966.0
2015-10-20 12:55:00,151.22,151.38,151.01,151.27,46965.0,113.5053,113.6254,113.3476,113.5428,46965.0
2015-10-20 13:00:00,151.27,151.29,151.02,151.06,20365.0,113.5428,113.5578,113.3551,113.3852,20365.0
2015-10-20 13:05:00,151.06,151.2,150.62,150.8,20751.0,113.3852,113.4903,113.0549,113.19,20751.0
2015-10-20 13:10:00,150.81,151.08,150.74,150.97,11759.0,113.1975,113.4002,113.145,113.3176,11759.0
2015-10-20 13:15:00,151.05,151.29,150.69,150.69,14465.0,113.3777,113.5578,113.1075,113.1075,14465.0
2015-10-20 13:20:00,150.74,151.01,150.73,150.75,18891.0,113.145,113.3476,113.1375,113.1525,18891.0
2015-10-20 13:25:00,150.81,150.86,150.48,150.55,23544.0,113.1975,113.2351,112.9498,113.0024,23544.0
2015-10-20 13:30:00,150.58,150.6,150.12,150.47,31365.0,113.0249,113.0399,112.6796,112.9423,31365.0
2015-10-20 13:35:00,150.47,150.62,150.24,150.42,11406.0,112.9423,113.0549,112.7697,112.9048,11406.0
2015-10-20 13:40:00,150.4,150.55,150.22,150.24,15182.0,112.8898,113.0024,112.7547,112.7697,15182.0
2015-10-20 13:45:00,150.27,150.34,149.83,149.97,43991.0,112.7922,112.8447,112.4619,112.567,43991.0
2015-10-20 13:50:00,149.94,150.06,149.68,149.89,31339.0,112.5445,112.6346,112.3493,112.507,31339.0
2015-10-20 13:55:00,149.93,150.01,149.71,149.82,32635.0,112.537,112.597,112.3719,112.4544,32635.0
2015-10-20 14:00:00,149.84,149.94,149.49,149.8,36071.0,112.4694,112.5445,112.2067,112.4394,36071.0
2015-10-20 14:05:00,149.81,149.9,149.47,149.57,25828.0,112.4469,112.5145,112.1917,112.2668,25828.0
2015-10-20 14:10:00,149.54,149.86,149.51,149.83,30366.0,112.2443,112.4845,112.2217,112.4619,30366.0
2015-10-20 14:15:00,149.83,149.87,149.63,149.87,34568.0,112.4619,112.492,112.3118,112.492,34568.0
2015-10-20 14:20:00,149.82,149.83,149.57,149.69,28182.0,112.4544,112.4619,112.2668,112.3569,28182.0
2015-10-20 14:25:00,149.7,149.77,149.56,149.71,24332.0,112.3644,112.4169,112.2593,112.3719,24332.0
2015-10-20 14:30:00,149.68,150.09,149.68,149.71,31364.0,112.3493,112.6571,112.3493,112.3719,31364.0
2015-10-20 14:35:00,149.72,149.78,149.54,149.7,20497.0,112.3794,112.4244,112.2443,112.3644,20497.0
2015-10-20 14:40:00,149.72,149.93,149.72,149.83,17250.0,112.3794,112.537,112.3794,112.4619,17250.0
2015-10-20 14:45:00,149.84,150.0,149.74,149.88,26856.0,112.4694,112.5895,112.3944,112.4995,26856.0
2015-10-20 14:50:00,149.89,150.27,149.85,150.23,48079.0,112.507,112.7922,112.4769,112.7622,48079.0
2015-10-20 14:55:00,150.22,150.8,150.22,150.74,40752.0,112.7547,113.19,112.7547,113.145,40752.0
2015-10-20 15:00:00,150.7,150.96,150.68,150.79,35793.0,113.115,113.3101,113.0999,113.1825,35793.0
2015-10-20 15:05:00,150.81,150.92,150.72,150.83,42421.0,113.1975,113.2801,113.13,113.2125,42421.0
2015-10-20 15:10:00,150.87,151.24,150.87,151.14,46750.0,113.2426,113.5203,113.2426,113.4452,46750.0
2015-10-20 15:15:00,151.18,151.23,150.72,150.72,35486.0,113.4752,113.5128,113.13,113.13,35486.0
2015-10-20 15:20:00,150.71,150.84,150.63,150.64,27500.0,113.1225,113.22,113.0624,113.0699,27500.0
2015-10-20 15:25:00,150.64,150.88,150.61,150.84,51984.0,113.0699,113.2501,113.0474,113.22,51984.0
2015-10-20 15:30:00,150.86,151.05,150.84,150.97,54588.0,113.2351,113.3777,113.22,113.3176,54588.0
2015-10-20 15:35:00,150.95,151.16,150.93,151.1,53667.0,113.3026,113.4602,113.2876,113.4152,53667.0
2015-10-20 15:40:00,151.11,151.11,150.56,150.58,71857.0,113.4227,113.4227,113.0099,113.0249,71857.0
2015-10-20 15:45:00,150.6,150.65,150.16,150.42,80901.0,113.0399,113.0774,112.7096,112.9048,80901.0
2015-10-20 15:50:00,150.42,150.47,150.22,150.47,68036.0,112.9048,112.9423,112.7547,112.9423,68036.0
2015-10-20 15:55:00,150.44,150.55,150.28,150.45,148553.0,112.9198,113.0024,112.7997,112.9273,148553.0
2015-10-21 09:30:00,152.58,152.75,151.13,151.54,68028.0,114.5261,114.6537,113.4377,113.7455,68028.0
2015-10-21 09:35:00,151.43,151.64,150.29,150.51,77378.0,113.6629,113.8205,112.8072,112.9723,77378.0
2015-10-21 09:40:00,150.61,151.98,150.54,151.98,31495.0,113.0474,114.0757,112.9949,114.0757,31495.0
2015-10-21 09:45:00,151.96,152.3,151.3,151.43,20087.0,114.0607,114.3159,113.5653,113.6629,20087.0
2015-10-21 09:50:00,151.54,151.93,151.04,151.05,17750.0,113.7455,114.0382,113.3702,113.3777,17750.0
2015-10-21 09:55:00,151.04,151.37,150.85,150.86,15603.0,113.3702,113.6179,113.2275,113.2351,15603.0
2015-10-21 10:00:00,150.88,150.93,149.5,149.59,57154.0,113.2501,113.2876,112.2142,112.2818,57154.0
2015-10-21 10:05:00,149.65,149.8,148.56,149.23,70369.0,112.3268,112.4394,111.5087,112.0116,70369.0
2015-10-21 10:10:00,149.21,149.67,149.13,149.22,38119.0,111.9966,112.3418,111.9365,112.0041,38119.0
2015-10-21 10:15:00,149.22,149.8,148.97,149.24,33206.0,112.0041,112.4394,111.8164,112.0191,33206.0
2015-10-21 10:20:00,149.08,149.24,148.15,148.15,85618.0,111.899,112.0191,111.2009,111.2009,85618.0
2015-10-21 10:25:00,148.14,148.43,147.8,147.94,176625.0,111.1934,111.4111,110.9382,111.0433,176625.0
2015-10-21 10:30:00,147.94,148.76,147.84,148.43,69329.0,111.0433,111.6588,110.9682,111.4111,69329.0
2015-10-21 10:35:00,148.33,149.46,148.1,148.52,35306.0,111.336,112.1842,111.1634,111.4787,35306.0
2015-10-21 10:40:00,148.65,149.85,148.64,149.85,24757.0,111.5762,112.4769,111.5687,112.4769,24757.0
2015-10-21 10:45:00,149.78,150.29,149.29,149.3,65534.0,112.4244,112.8072,112.0566,112.0641,65534.0
2015-10-21 10:50:00,149.22,149.39,148.78,149.02,60194.0,112.0041,112.1317,111.6738,111.854,60194.0
2015-10-21 10:55:00,148.98,149.39,148.84,148.98,79649.0,111.8239,112.1317,111.7188,111.8239,79649.0
2015-10-21 11:00:00,149.04,149.2,148.29,148.29,34731.0,111.869,111.9891,111.306,111.306,34731.0
2015-10-21 11:05:00,148.33,149.18,148.25,148.83,57924.0,111.336,111.974,111.276,111.7113,57924.0
2015-10-21 11:10:00,148.72,148.72,148.0,148.58,74163.0,111.6288,111.6288,111.0883,111.5237,74163.0
2015-10-21 11:15:00,148.56,149.11,148.48,149.05,37976.0,111.5087,111.9215,111.4486,111.8765,37976.0
2015-10-21 11:20:00,148.96,149.93,148.71,149.85,28304.0,111.8089,112.537,111.6213,112.4769,28304.0
2015-10-21 11:25:00,149.87,150.0,149.39,149.47,23720.0,112.492,112.5895,112.1317,112.1917,23720.0
2015-10-21 11:30:00,149.42,150.39,149.42,150.37,164061.0,112.1542,112.8823,112.1542,112.8673,164061.0
2015-10-21 11:35:00,150.38,150.67,150.19,150.47,48149.0,112.8748,113.0924,112.7322,112.9423,48149.0
2015-10-21 11:40:00,150.49,150.63,150.09,150.6,14196.0,112.9573,113.0624,112.6571,113.0399,14196.0
2015-10-21 11:45:00,150.48,150.48,149.82,150.13,23367.0,112.9498,112.9498,112.4544,112.6871,23367.0
2015-10-21 11:50:00,150.04,150.07,149.53,149.61,12363.0,112.6196,112.6421,112.2368,112.2968,12363.0
2015-10-21 11:55:00,149.66,149.81,149.31,149.73,16438.0,112.3343,112.4469,112.0716,112.3869,16438.0
2015-10-21 12:00:00,149.75,149.79,149.14,149.16,50518.0,112.4019,112.4319,111.944,111.959,50518.0
2015-10-21 12:05:00,149.2,149.73,149.19,149.58,40051.0,111.9891,112.3869,111.9816,112.2743,40051.0
2015-10-21 12:10:00,149.59,149.65,148.87,149.5,22635.0,112.2818,112.3268,111.7414,112.2142,22635.0
2015-10-21 12:15:00,149.49,149.49,149.12,149.26,10429.0,112.2067,112.2067,111.929,112.0341,10429.0
2015-10-21 12:20:00,149.28,149.77,149.28,149.54,17623.0,112.0491,112.4169,112.0491,112.2443,17623.0
2015-10-21 12:25:00,149.52,149.54,149.16,149.27,59662.0,112.2293,112.2443,111.959,112.0416,59662.0
2015-10-21 12:30:00,149.24,149.55,149.11,149.5,19559.0,112.0191,112.2518,111.9215,112.2142,19559.0
2015-10-21 12:35:00,149.46,149.58,149.37,149.53,25441.0,112.1842,112.2743,112.1167,112.2368,25441.0
2015-10-21 12:40:00,149.55,149.55,149.15,149.39,8920.0,112.2518,112.2518,111.9515,112.1317,8920.0
2015-10-21 12:45:00,149.37,149.55,149.33,149.43,8023.0,112.1167,112.2518,112.0866,112.1617,8023.0
2015-10-21 12:50:00,149.42,149.49,149.23,149.45,15778.0,112.1542,112.2067,112.0116,112.1767,15778.0
2015-10-21 12:55:00,149.46,149.48,149.17,149.24,59270.0,112.1842,112.1992,111.9665,112.0191,59270.0
2015-10-21 13:00:00,149.11,149.34,148.93,149.05,29271.0,111.9215,112.0941,111.7864,111.8765,29271.0
2015-10-21 13:05:00,149.04,149.19,148.37,148.84,24390.0,111.869,111.9816,111.3661,111.7188,24390.0
2015-10-21 13:10:00,148.6,148.72,148.33,148.58,11592.0,111.5387,111.6288,111.336,111.5237,11592.0
2015-10-21 13:15:00,148.64,148.65,147.91,147.91,33788.0,111.5687,111.5762,111.0208,111.0208,33788.0
2015-10-21 13:20:00,147.86,148.18,147.79,148.03,42155.0,110.9833,111.2235,110.9307,111.1109,42155.0
2015-10-21 13:25:00,148.0,148.0,147.39,147.62,38506.0,111.0883,111.0883,110.6305,110.8031,38506.0
2015-10-21 13:30:00,147.66,148.29,147.3,148.29,39084.0,110.8331,111.306,110.5629,111.306,39084.0
2015-10-21 13:35:00,148.3,148.49,148.16,148.36,54576.0,111.3135,111.4561,111.2084,111.3586,54576.0
2015-10-21 13:40:00,148.38,149.1,148.37,148.92,66894.0,111.3736,111.914,111.3661,111.7789,66894.0
2015-10-21 13:45:00,148.9,148.97,148.35,148.72,32563.0,111.7639,111.8164,111.3511,111.6288,32563.0
2015-10-21 13:50:00,148.68,149.62,148.53,149.27,21350.0,111.5988,112.3043,111.4862,112.0416,21350.0
2015-10-21 13:55:00,149.3,149.41,148.8,148.8,15215.0,112.0641,112.1467,111.6888,111.6888,15215.0
2015-10-21 14:00:00,148.76,149.66,148.72,149.09,50723.0,111.6588,112.3343,111.6288,111.9065,50723.0
2015-10-21 14:05:00,149.14,149.68,148.97,149.53,15860.0,111.944,112.3493,111.8164,112.2368,15860.0
2015-10-21 14:10:00,149.63,150.21,149.63,150.21,63294.0,112.3118,112.7472,112.3118,112.7472,63294.0
2015-10-21 14:15:00,150.14,150.49,150.0,150.38,53257.0,112.6946,112.9573,112.5895,112.8748,53257.0
2015-10-21 14:20:00,150.4,150.5,150.17,150.5,17046.0,112.8898,112.9648,112.7171,112.9648,17046.0
2015-10-21 14:25:00,150.43,150.62,150.26,150.39,21229.0,112.9123,113.0549,112.7847,112.8823,21229.0
2015-10-21 14:30:00,150.42,150.95,150.37,150.8,26037.0,112.9048,113.3026,112.8673,113.19,26037.0
2015-10-21 14:35:00,150.88,151.39,150.76,151.34,35346.0,113.2501,113.6329,113.16,113.5953,35346.0
2015-10-21 14:40:00,151.31,151.5,150.75,150.81,39815.0,113.5728,113.7154,113.1525,113.1975,39815.0
2015-10-21 14:45:00,150.75,150.81,150.39,150.53,17268.0,113.1525,113.1975,112.8823,112.9874,17268.0
2015-10-21 14:50:00,150.48,150.99,150.43,150.85,25182.0,112.9498,113.3326,112.9123,113.2275,25182.0
2015-10-21 14:55:00,150.8,151.1,150.73,150.76,18772.0,113.19,113.4152,113.1375,113.16,18772.0
2015-10-21 15:00:00,150.71,151.59,150.71,151.42,23936.0,113.1225,113.783,113.1225,113.6554,23936.0
2015-10-21 15:05:00,151.37,151.55,151.12,151.49,27487.0,113.6179,113.753,113.4302,113.7079,27487.0
2015-10-21 15:10:00,151.44,151.58,150.79,151.08,30155.0,113.6704,113.7755,113.1825,113.4002,30155.0
2015-10-21 15:15:00,151.02,151.02,150.26,150.34,35420.0,113.3551,113.3551,112.7847,112.8447,35420.0
2015-10-21 15:20:00,150.31,151.09,150.21,150.66,29580.0,112.8222,113.4077,112.7472,113.0849,29580.0
2015-10-21 15:25:00,150.73,151.03,150.55,150.71,27867.0,113.1375,113.3627,113.0024,113.1225,27867.0
2015-10-21 15:30:00,150.67,150.68,150.3,150.51,22875.0,113.0924,113.0999,112.8147,112.9723,22875.0
2015-10-21 15:35:00,150.5,150.69,150.29,150.48,27312.0,112.9648,113.1075,112.8072,112.9498,27312.0
2015-10-21 15:40:00,150.42,150.43,150.0,150.04,48977.0,112.9048,112.9123,112.5895,112.6196,48977.0
2015-10-21 15:45:00,150.04,150.27,149.95,150.06,83677.0,112.6196,112.7922,112.552,112.6346,83677.0
2015-10-21 15:50:00,150.09,150.15,149.82,149.94,45184.0,112.6571,112.7021,112.4544,112.5445,45184.0
2015-10-21 15:55:00,149.94,150.18,149.71,150.1,69484.0,112.5445,112.7246,112.3719,112.6646,69484.0
2015-10-22 09:30:00,150.77,152.1,150.1,150.24,63442.0,113.1675,114.1658,112.6646,112.7697,63442.0
2015-10-22 09:35:00,150.1,150.14,148.57,149.27,45686.0,112.6646,112.6946,111.5162,112.0416,45686.0
2015-10-22 09:40:00,149.75,150.52,149.1,149.42,32216.0,112.4019,112.9798,111.914,112.1542,32216.0
2015-10-22 09:45:00,149.46,150.28,149.02,150.18,18862.0,112.1842,112.7997,111.854,112.7246,18862.0
2015-10-22 09:50:00,150.17,150.82,149.75,150.69,32317.0,112.7171,113.205,112.4019,113.1075,32317.0
2015-10-22 09:55:00,150.73,150.74,149.8,150.51,14577.0,113.1375,113.145,112.4394,112.9723,14577.0
2015-10-22 10:00:00,150.55,151.8,150.17,151.59,44943.0,113.0024,113.9406,112.7171,113.783,44943.0
2015-10-22 10:05:00,151.5,151.84,150.7,151.0,117534.0,113.7154,113.9706,113.115,113.3401,117534.0
2015-10-22 10:10:00,151.2,151.44,150.65,150.97,17091.0,113.4903,113.6704,113.0774,113.3176,17091.0
2015-10-22 10:15:00,151.09,151.66,150.52,151.61,17517.0,113.4077,113.8355,112.9798,113.798,17517.0
2015-10-22 10:20:00,151.64,151.88,151.12,151.55,24802.0,113.8205,114.0007,113.4302,113.753,24802.0
2015-10-22 10:25:00,151.5,151.55,150.76,150.85,15592.0,113.7154,113.753,113.16,113.2275,15592.0
2015-10-22 10:30:00,151.04,151.42,150.71,150.8,31906.0,113.3702,113.6554,113.1225,113.19,31906.0
2015-10-22 10:35:00,150.99,151.45,150.71,151.11,19845.0,113.3326,113.6779,113.1225,113.4227,19845.0
2015-10-22 10:40:00,151.29,151.6,150.34,151.4,46966.0,113.5578,113.7905,112.8447,113.6404,46966.0
2015-10-22 10:45:00,151.2,151.69,150.95,151.31,27645.0,113.4903,113.858,113.3026,113.5728,27645.0
2015-10-22 10:50:00,151.32,151.35,150.91,150.91,10106.0,113.5803,113.6028,113.2726,113.2726,10106.0
2015-10-22 10:55:00,150.93,151.5,150.64,151.42,26926.0,113.2876,113.7154,113.0699,113.6554,26926.0
2015-10-22 11:00:00,151.41,151.76,151.16,151.48,15636.0,113.6479,113.9106,113.4602,113.7004,15636.0
2015-10-22 11:05:00,151.65,151.9,151.05,151.15,19122.0,113.828,114.0157,113.3777,113.4527,19122.0
2015-10-22 11:10:00,151.15,151.67,151.08,151.49,20027.0,113.4527,113.843,113.4002,113.7079,20027.0
2015-10-22 11:15:00,151.45,151.62,150.82,150.9,29059.0,113.6779,113.8055,113.205,113.2651,29059.0
2015-10-22 11:20:00,150.93,151.17,150.78,150.92,24886.0,113.2876,113.4677,113.175,113.2801,24886.0
2015-10-22 11:25:00,150.92,150.99,150.37,150.66,35313.0,113.2801,113.3326,112.8673,113.0849,35313.0
2015-10-22 11:30:00,150.74,150.89,150.02,150.13,20280.0,113.145,113.2576,112.6046,112.6871,20280.0
2015-10-22 11:35:00,150.13,150.28,149.84,149.89,22394.0,112.6871,112.7997,112.4694,112.507,22394.0
2015-10-22 11:40:00,149.97,150.25,149.7,150.17,32860.0,112.567,112.7772,112.3644,112.7171,32860.0
2015-10-22 11:45:00,150.2,150.4,149.82,150.4,44055.0,112.7397,112.8898,112.4544,112.8898,44055.0
2015-10-22 11:50:00,150.35,150.53,150.13,150.14,19356.0,112.8522,112.9874,112.6871,112.6946,19356.0
2015-10-22 11:55:00,150.13,150.79,150.13,150.64,25389.0,112.6871,113.1825,112.6871,113.0699,25389.0
2015-10-22 12:00:00,150.69,150.87,150.34,150.83,33711.0,113.1075,113.2426,112.8447,113.2125,33711.0
2015-10-22 12:05:00,150.83,150.94,150.28,150.77,38703.0,113.2125,113.2951,112.7997,113.1675,38703.0
2015-10-22 12:10:00,150.72,151.12,150.62,151.12,17020.0,113.13,113.4302,113.0549,113.4302,17020.0
2015-10-22 12:15:00,151.14,151.74,150.91,151.73,32925.0,113.4452,113.8956,113.2726,113.8881,32925.0
2015-10-22 12:20:00,151.73,151.75,151.1,151.29,56942.0,113.8881,113.9031,113.4152,113.5578,56942.0
2015-10-22 12:25:00,151.24,151.8,151.2,151.59,54745.0,113.5203,113.9406,113.4903,113.783,54745.0
2015-10-22 12:30:00,151.64,151.99,151.61,151.85,21909.0,113.8205,114.0832,113.798,113.9781,21909.0
2015-10-22 12:35:00,151.8,152.44,151.7,152.39,40681.0,113.9406,114.421,113.8656,114.3835,40681.0
2015-10-22 12:40:00,152.26,152.65,152.02,152.33,42655.0,114.2859,114.5786,114.1057,114.3384,42655.0
2015-10-22 12:45:00,152.44,152.85,152.23,152.44,56432.0,114.421,114.7287,114.2634,114.421,56432.0
2015-10-22 12:50:00,152.43,152.5,151.67,151.92,35575.0,114.4135,114.466,113.843,114.0307,35575.0
2015-10-22 12:55:00,151.92,152.29,151.71,152.29,23496.0,114.0307,114.3084,113.8731,114.3084,23496.0
2015-10-22 13:00:00,152.32,152.33,151.53,151.58,18616.0,114.3309,114.3384,113.738,113.7755,18616.0
2015-10-22 13:05:00,151.53,152.08,151.52,151.89,19941.0,113.738,114.1508,113.7304,114.0082,19941.0
2015-10-22 13:10:00,151.91,152.31,151.57,152.27,14997.0,114.0232,114.3234,113.768,114.2934,14997.0
2015-10-22 13:15:00,152.29,152.29,151.6,151.81,22058.0,114.3084,114.3084,113.7905,113.9481,22058.0
2015-10-22 13:20:00,151.89,151.93,151.52,151.66,15187.0,114.0082,114.0382,113.7304,113.8355,15187.0
2015-10-22 13:25:00,151.64,152.04,151.35,151.5,137333.0,113.8205,114.1208,113.6028,113.7154,137333.0
2015-10-22 13:30:00,151.51,151.88,151.24,151.64,36788.0,113.7229,114.0007,113.5203,113.8205,36788.0
2015-10-22 13:35:00,151.62,151.9,151.48,151.63,42117.0,113.8055,114.0157,113.7004,113.813,42117.0
2015-10-22 13:40:00,151.65,151.9,151.32,151.32,21263.0,113.828,114.0157,113.5803,113.5803,21263.0
2015-10-22 13:45:00,151.36,151.49,150.8,150.93,25865.0,113.6104,113.7079,113.19,113.2876,25865.0
2015-10-22 13:50:00,150.84,151.4,150.78,150.99,18426.0,113.22,113.6404,113.175,113.3326,18426.0
2015-10-22 13:55:00,151.02,151.2,150.45,150.47,34624.0,113.3551,113.4903,112.9273,112.9423,34624.0
2015-10-22 14:00:00,150.47,150.79,150.31,150.51,28471.0,112.9423,113.1825,112.8222,112.9723,28471.0
2015-10-22 14:05:00,150.48,150.5,149.78,150.29,36305.0,112.9498,112.9648,112.4244,112.8072,36305.0
2015-10-22 14:10:00,150.31,151.06,150.24,150.82,30633.0,112.8222,113.3852,112.7697,113.205,30633.0
2015-10-22 14:15:00,150.82,150.96,150.2,150.5,27157.0,113.205,113.3101,112.7397,112.9648,27157.0
2015-10-22 14:20:00,150.45,150.66,150.11,150.57,24565.0,112.9273,113.0849,112.6721,113.0174,24565.0
2015-10-22 14:25:00,150.55,151.69,150.54,151.16,33671.0,113.0024,113.858,112.9949,113.4602,33671.0
2015-10-22 14:30:00,151.14,151.15,150.7,150.92,20628.0,113.4452,113.4527,113.115,113.2801,20628.0
2015-10-22 14:35:00,151.01,151.68,150.97,151.5,42338.0,113.3476,113.8505,113.3176,113.7154,42338.0
2015-10-22 14:40:00,151.5,151.9,151.2,151.76,33086.0,113.7154,114.0157,113.4903,113.9106,33086.0
2015-10-22 14:45:00,151.76,152.26,151.57,152.06,35208.0,113.9106,114.2859,113.768,114.1358,35208.0
2015-10-22 14:50:00,152.1,152.22,151.79,151.84,22562.0,114.1658,114.2559,113.9331,113.9706,22562.0
2015-10-22 14:55:00,151.82,152.33,151.78,152.07,35992.0,113.9556,114.3384,113.9256,114.1433,35992.0
2015-10-22 15:00:00,152.07,152.41,151.87,152.3,51608.0,114.1433,114.3985,113.9932,114.3159,51608.0
2015-10-22 15:05:00,152.3,152.77,151.72,151.94,65774.0,114.3159,114.6687,113.8806,114.0457,65774.0
2015-10-22 15:10:00,151.85,152.59,151.82,152.42,46947.0,113.9781,114.5336,113.9556,114.406,46947.0
2015-10-22 15:15:00,152.32,152.7,152.01,152.06,33056.0,114.3309,114.6162,114.0982,114.1358,33056.0
2015-10-22 15:20:00,152.06,152.52,151.75,151.95,48226.0,114.1358,114.481,113.9031,114.0532,48226.0
2015-10-22 15:25:00,152.02,152.67,151.96,152.53,36187.0,114.1057,114.5936,114.0607,114.4885,36187.0
2015-10-22 15:30:00,152.58,152.94,152.24,152.55,41411.0,114.5261,114.7963,114.2709,114.5036,41411.0
2015-10-22 15:35:00,152.54,152.57,151.63,151.63,68674.0,114.4961,114.5186,113.813,113.813,68674.0
2015-10-22 15:40:00,151.66,152.26,151.55,152.26,78247.0,113.8355,114.2859,113.753,114.2859,78247.0
2015-10-22 15:45:00,152.2,152.35,151.83,152.04,36310.0,114.2409,114.3534,113.9631,114.1208,36310.0
2015-10-22 15:50:00,152.1,152.27,151.6,151.7,72080.0,114.1658,114.2934,113.7905,113.8656,72080.0
2015-10-22 15:55:00,151.69,152.56,151.62,152.3,184543.0,113.858,114.5111,113.8055,114.3159,184543.0
2015-10-23 09:30:00,153.61,153.7,152.11,152.73,113897.0,115.2992,115.3667,114.1733,114.6387,113897.0
2015-10-23 09:35:00,152.61,152.72,151.86,152.59,59667.0,114.5486,114.6312,113.9856,114.5336,59667.0
2015-10-23 09:40:00,152.5,154.18,152.35,153.94,51230.0,114.466,115.727,114.3534,115.5469,51230.0
2015-10-23 09:45:00,153.99,154.06,153.16,153.87,35466.0,115.5844,115.637,114.9614,115.4943,35466.0
2015-10-23 09:50:00,154.0,154.5,153.54,154.24,47637.0,115.5919,115.9672,115.2467,115.7721,47637.0
2015-10-23 09:55:00,154.45,154.64,153.91,154.21,41729.0,115.9297,116.0723,115.5244,115.7496,41729.0
2015-10-23 10:00:00,154.2,154.26,153.32,154.0,27357.0,115.742,115.7871,115.0815,115.5919,27357.0
2015-10-23 10:05:00,153.86,154.25,153.32,154.19,41589.0,115.4868,115.7796,115.0815,115.7345,41589.0
2015-10-23 10:10:00,154.26,154.27,152.89,152.89,31419.0,115.7871,115.7946,114.7588,114.7588,31419.0
2015-10-23 10:15:00,152.82,153.5,152.75,153.2,25678.0,114.7062,115.2166,114.6537,114.9914,25678.0
2015-10-23 10:20:00,153.16,153.48,152.81,152.92,13477.0,114.9614,115.2016,114.6987,114.7813,13477.0
2015-10-23 10:25:00,153.02,153.37,152.42,152.51,56116.0,114.8563,115.1191,114.406,114.4735,56116.0
2015-10-23 10:30:00,152.67,153.54,152.67,153.05,22306.0,114.5936,115.2467,114.5936,114.8789,22306.0
2015-10-23 10:35:00,153.09,153.88,153.09,153.81,25662.0,114.9089,115.5019,114.9089,115.4493,25662.0
2015-10-23 10:40:00,153.8,154.31,153.62,154.17,34243.0,115.4418,115.8246,115.3067,115.7195,34243.0
2015-10-23 10:45:00,154.14,154.43,153.71,154.01,22140.0,115.697,115.9147,115.3743,115.5994,22140.0
2015-10-23 10:50:00,154.07,154.19,153.54,153.71,40972.0,115.6445,115.7345,115.2467,115.3743,40972.0
2015-10-23 10:55:00,153.57,154.05,153.5,153.73,24847.0,115.2692,115.6295,115.2166,115.3893,24847.0
2015-10-23 11:00:00,153.8,154.1,153.59,153.87,22505.0,115.4418,115.667,115.2842,115.4943,22505.0
2015-10-23 11:05:00,153.88,154.01,153.64,153.78,19247.0,115.5019,115.5994,115.3217,115.4268,19247.0
2015-10-23 11:10:00,153.8,154.11,153.72,153.91,18898.0,115.4418,115.6745,115.3818,115.5244,18898.0
2015-10-23 11:15:00,153.84,154.08,153.5,153.5,29371.0,115.4718,115.652,115.2166,115.2166,29371.0
2015-10-23 11:20:00,153.55,154.05,153.44,153.51,26390.0,115.2542,115.6295,115.1716,115.2241,26390.0
2015-10-23 11:25:00,153.5,153.84,153.36,153.58,24826.0,115.2166,115.4718,115.1115,115.2767,24826.0
2015-10-23 11:30:00,153.66,153.79,153.53,153.57,15116.0,115.3367,115.4343,115.2391,115.2692,15116.0
2015-10-23 11:35:00,153.53,153.62,153.32,153.55,19053.0,115.2391,115.3067,115.0815,115.2542,19053.0
2015-10-23 11:40:00,153.53,153.97,153.51,153.78,22158.0,115.2391,115.5694,115.2241,115.4268,22158.0
2015-10-23 11:45:00,153.77,154.38,153.58,154.09,34222.0,115.4193,115.8772,115.2767,115.6595,34222.0
2015-10-23 11:50:00,153.99,154.14,153.81,154.04,13804.0,115.5844,115.697,115.4493,115.622,13804.0
2015-10-23 11:55:00,154.08,154.08,153.58,153.94,15700.0,115.652,115.652,115.2767,115.5469,15700.0
2015-10-23 12:00:00,153.96,154.28,153.77,154.22,14460.0,115.5619,115.8021,115.4193,115.7571,14460.0
2015-10-23 12:05:00,154.2,154.24,153.9,154.15,14421.0,115.742,115.7721,115.5169,115.7045,14421.0
2015-10-23 12:10:00,154.14,154.21,153.93,153.97,13518.0,115.697,115.7496,115.5394,115.5694,13518.0
2015-10-23 12:15:00,153.93,154.62,153.86,154.25,31032.0,115.5394,116.0573,115.4868,115.7796,31032.0
2015-10-23 12:20:00,154.21,154.38,154.02,154.15,16022.0,115.7496,115.8772,115.6069,115.7045,16022.0
2015-10-23 12:25:00,154.12,154.43,154.12,154.34,22674.0,115.682,115.9147,115.682,115.8471,22674.0
2015-10-23 12:30:00,154.39,154.54,154.3,154.37,36379.0,115.8847,115.9972,115.8171,115.8696,36379.0
2015-10-23 12:35:00,154.39,154.54,154.2,154.22,27446.0,115.8847,115.9972,115.742,115.7571,27446.0
2015-10-23 12:40:00,154.24,154.27,154.03,154.2,15747.0,115.7721,115.7946,115.6144,115.742,15747.0
2015-10-23 12:45:00,154.29,154.45,154.15,154.34,21354.0,115.8096,115.9297,115.7045,115.8471,21354.0
2015-10-23 12:50:00,154.36,154.72,154.32,154.64,11782.0,115.8621,116.1324,115.8321,116.0723,11782.0
2015-10-23 12:55:00,154.62,154.85,154.54,154.76,20499.0,116.0573,116.2299,115.9972,116.1624,20499.0
2015-10-23 13:00:00,154.71,154.76,154.47,154.64,21049.0,116.1249,116.1624,115.9447,116.0723,21049.0
2015-10-23 13:05:00,154.65,155.14,154.58,154.91,25536.0,116.0798,116.4476,116.0273,116.275,25536.0
2015-10-23 13:10:00,154.91,155.43,154.85,155.4,27254.0,116.275,116.6653,116.2299,116.6428,27254.0
2015-10-23 13:15:00,155.37,155.67,155.32,155.37,26983.0,116.6202,116.8454,116.5827,116.6202,26983.0
2015-10-23 13:20:00,155.41,155.41,154.99,155.33,31082.0,116.6503,116.6503,116.335,116.5902,31082.0
2015-10-23 13:25:00,155.3,155.67,155.28,155.54,23850.0,116.5677,116.8454,116.5527,116.7478,23850.0
2015-10-23 13:30:00,155.55,155.83,155.35,155.67,46180.0,116.7554,116.9655,116.6052,116.8454,46180.0
2015-10-23 13:35:00,155.7,155.77,155.41,155.49,25481.0,116.8679,116.9205,116.6503,116.7103,25481.0
2015-10-23 13:40:00,155.47,155.83,155.36,155.66,37294.0,116.6953,116.9655,116.6127,116.8379,37294.0
2015-10-23 13:45:00,155.65,156.09,155.58,156.06,28984.0,116.8304,117.1607,116.7779,117.1382,28984.0
2015-10-23 13:50:00,156.09,156.2,155.77,155.89,31789.0,117.1607,117.2432,116.9205,117.0106,31789.0
2015-10-23 13:55:00,155.91,156.17,155.9,156.14,31819.0,117.0256,117.2207,117.0181,117.1982,31819.0
2015-10-23 14:00:00,156.13,156.15,155.62,155.64,52560.0,117.1907,117.2057,116.8079,116.8229,52560.0
2015-10-23 14:05:00,155.63,155.8,155.27,155.36,37873.0,116.8154,116.943,116.5452,116.6127,37873.0
2015-10-23 14:10:00,155.31,155.52,155.05,155.1,25786.0,116.5752,116.7328,116.3801,116.4176,25786.0
2015-10-23 14:15:00,155.1,155.4,155.1,155.34,25956.0,116.4176,116.6428,116.4176,116.5977,25956.0
2015-10-23 14:20:00,155.33,155.56,155.24,155.49,34685.0,116.5902,116.7629,116.5227,116.7103,34685.0
2015-10-23 14:25:00,155.47,155.56,155.25,155.33,36816.0,116.6953,116.7629,116.5302,116.5902,36816.0
2015-10-23 14:30:00,155.39,155.54,155.32,155.48,33776.0,116.6353,116.7478,116.5827,116.7028,33776.0
2015-10-23 14:35:00,155.52,155.9,155.4,155.83,35569.0,116.7328,117.0181,116.6428,116.9655,35569.0
2015-10-23 14:40:00,155.83,155.89,155.64,155.78,22150.0,116.9655,117.0106,116.8229,116.928,22150.0
2015-10-23 14:45:00,155.81,155.91,155.69,155.87,37717.0,116.9505,117.0256,116.8604,116.9955,37717.0
2015-10-23 14:50:00,155.9,155.9,155.55,155.59,27335.0,117.0181,117.0181,116.7554,116.7854,27335.0
2015-10-23 14:55:00,155.61,155.69,155.42,155.48,15365.0,116.8004,116.8604,116.6578,116.7028,15365.0
2015-10-23 15:00:00,155.44,155.53,155.25,155.28,20789.0,116.6728,116.7403,116.5302,116.5527,20789.0
2015-10-23 15:05:00,155.26,155.35,154.92,155.01,45978.0,116.5377,116.6052,116.2825,116.35,45978.0
2015-10-23 15:10:00,155.01,155.15,154.78,154.78,39217.0,116.35,116.4551,116.1774,116.1774,39217.0
2015-10-23 15:15:00,154.81,155.03,154.65,154.67,33260.0,116.1999,116.365,116.0798,116.0948,33260.0
2015-10-23 15:20:00,154.68,154.76,154.43,154.52,56908.0,116.1023,116.1624,115.9147,115.9822,56908.0
2015-10-23 15:25:00,154.48,154.52,154.18,154.4,33514.0,115.9522,115.9822,115.727,115.8922,33514.0
2015-10-23 15:30:00,154.46,154.97,154.39,154.83,31246.0,115.9372,116.32,115.8847,116.2149,31246.0
2015-10-23 15:35:00,154.85,155.21,154.62,154.91,43280.0,116.2299,116.5001,116.0573,116.275,43280.0
2015-10-23 15:40:00,154.95,155.31,154.91,154.97,43961.0,116.305,116.5752,116.275,116.32,43961.0
2015-10-23 15:45:00,154.99,155.49,154.89,155.42,55113.0,116.335,116.7103,116.26,116.6578,55113.0
2015-10-23 15:50:00,155.43,155.6,155.32,155.5,89790.0,116.6653,116.7929,116.5827,116.7178,89790.0
2015-10-23 15:55:00,155.53,155.86,155.36,155.75,256044.0,116.7403,116.988,116.6127,116.9055,256044.0
2015-10-26 09:30:00,156.0,156.38,155.14,155.58,100236.0,117.0931,117.3783,116.4476,116.7779,100236.0
2015-10-26 09:35:00,155.54,155.9,154.65,155.88,65598.0,116.7478,117.0181,116.0798,117.003,65598.0
2015-10-26 09:40:00,155.76,156.11,155.08,155.59,33524.0,116.913,117.1757,116.4026,116.7854,33524.0
2015-10-26 09:45:00,155.69,156.11,155.02,155.14,41729.0,116.8604,117.1757,116.3575,116.4476,41729.0
2015-10-26 09:50:00,155.25,155.87,155.2,155.79,35368.0,116.5302,116.9955,116.4926,116.9355,35368.0
2015-10-26 09:55:00,155.89,156.17,155.31,155.41,36289.0,117.0106,117.2207,116.5752,116.6503,36289.0
2015-10-26 10:00:00,155.49,156.37,155.46,156.13,62147.0,116.7103,117.3708,116.6878,117.1907,62147.0
2015-10-26 10:05:00,156.17,156.86,156.16,156.59,46526.0,117.2207,117.7386,117.2132,117.536,46526.0
2015-10-26 10:10:00,156.53,156.7,156.07,156.12,31639.0,117.4909,117.6185,117.1457,117.1832,31639.0
2015-10-26 10:15:00,156.1,156.42,156.06,156.16,36397.0,117.1682,117.4084,117.1382,117.2132,36397.0
2015-10-26 10:20:00,156.17,156.44,156.06,156.32,20174.0,117.2207,117.4234,117.1382,117.3333,20174.0
2015-10-26 10:25:00,156.32,156.73,156.22,156.59,45003.0,117.3333,117.6411,117.2583,117.536,45003.0
2015-10-26 10:30:00,156.54,156.99,156.54,156.93,79247.0,117.4984,117.8362,117.4984,117.7912,79247.0
2015-10-26 10:35:00,156.96,157.67,156.8,157.63,61419.0,117.8137,118.3466,117.6936,118.3166,61419.0
2015-10-26 10:40:00,157.66,158.53,157.66,158.44,73163.0,118.3391,118.9921,118.3391,118.9246,73163.0
2015-10-26 10:45:00,158.43,159.72,158.41,159.44,119497.0,118.9171,119.8853,118.9021,119.6752,119497.0
2015-10-26 10:50:00,159.46,159.46,158.68,159.02,68506.0,119.6902,119.6902,119.1047,119.3599,68506.0
2015-10-26 10:55:00,159.06,159.32,158.8,158.98,61270.0,119.3899,119.5851,119.1948,119.3299,61270.0
2015-10-26 11:00:00,159.07,159.57,158.66,159.18,68102.0,119.3975,119.7728,119.0897,119.48,68102.0
2015-10-26 11:05:00,159.13,159.42,158.38,159.14,82551.0,119.4425,119.6602,118.8795,119.45,82551.0
2015-10-26 11:10:00,159.13,159.41,158.73,159.25,43266.0,119.4425,119.6527,119.1423,119.5326,43266.0
2015-10-26 11:15:00,159.19,159.2,158.44,158.77,68948.0,119.4875,119.495,118.9246,119.1723,68948.0
2015-10-26 11:20:00,158.74,158.95,158.6,158.74,48671.0,119.1498,119.3074,119.0447,119.1498,48671.0
2015-10-26 11:25:00,158.72,159.04,158.6,158.6,56079.0,119.1347,119.3749,119.0447,119.0447,56079.0
2015-10-26 11:30:00,158.56,158.83,158.28,158.83,49060.0,119.0146,119.2173,118.8045,119.2173,49060.0
2015-10-26 11:35:00,158.76,158.95,158.47,158.77,46714.0,119.1648,119.3074,118.9471,119.1723,46714.0
2015-10-26 11:40:00,158.68,158.75,158.34,158.55,20810.0,119.1047,119.1573,118.8495,119.0071,20810.0
2015-10-26 11:45:00,158.63,158.63,157.8,157.89,58767.0,119.0672,119.0672,118.4442,118.5117,58767.0
2015-10-26 11:50:00,157.98,158.23,157.75,158.12,37055.0,118.5793,118.767,118.4067,118.6844,37055.0
2015-10-26 11:55:00,158.08,158.25,157.85,158.08,30798.0,118.6544,118.782,118.4817,118.6544,30798.0
2015-10-26 12:00:00,158.01,158.27,157.88,157.98,41558.0,118.6018,118.797,118.5042,118.5793,41558.0
2015-10-26 12:05:00,157.94,158.8,157.93,158.65,32643.0,118.5493,119.1948,118.5418,119.0822,32643.0
2015-10-26 12:10:00,158.62,158.64,158.37,158.37,18609.0,119.0597,119.0747,118.872,118.872,18609.0
2015-10-26 12:15:00,158.44,158.97,158.43,158.82,47746.0,118.9246,119.3224,118.9171,119.2098,47746.0
2015-10-26 12:20:00,158.72,159.03,158.67,158.84,60663.0,119.1347,119.3674,119.0972,119.2248,60663.0
2015-10-26 12:25:00,158.8,159.01,158.62,158.78,27043.0,119.1948,119.3524,119.0597,119.1798,27043.0
2015-10-26 12:30:00,158.78,159.23,158.67,159.1,61924.0,119.1798,119.5175,119.0972,119.42,61924.0
2015-10-26 12:35:00,159.06,159.16,158.88,158.99,47578.0,119.3899,119.465,119.2548,119.3374,47578.0
2015-10-26 12:40:00,158.99,159.5,158.98,159.31,29777.0,119.3374,119.7202,119.3299,119.5776,29777.0
2015-10-26 12:45:00,159.33,159.5,159.2,159.4,31818.0,119.5926,119.7202,119.495,119.6452,31818.0
2015-10-26 12:50:00,159.36,159.42,159.14,159.19,42469.0,119.6151,119.6602,119.45,119.4875,42469.0
2015-10-26 12:55:00,159.18,159.29,158.97,159.2,26048.0,119.48,119.5626,119.3224,119.495,26048.0
2015-10-26 13:00:00,159.13,159.46,159.02,159.25,32926.0,119.4425,119.6902,119.3599,119.5326,32926.0
2015-10-26 13:05:00,159.19,159.72,159.16,159.51,25346.0,119.4875,119.8853,119.465,119.7277,25346.0
2015-10-26 13:10:00,159.49,159.83,159.45,159.82,35074.0,119.7127,119.9679,119.6827,119.9604,35074.0
2015-10-26 13:15:00,159.8,159.91,159.67,159.75,42190.0,119.9454,120.028,119.8478,119.9079,42190.0
2015-10-26 13:20:00,159.75,159.76,159.39,159.71,33180.0,119.9079,119.9154,119.6376,119.8778,33180.0
2015-10-26 13:25:00,159.72,159.86,159.37,159.37,28980.0,119.8853,119.9904,119.6226,119.6226,28980.0
2015-10-26 13:30:00,159.4,159.67,159.32,159.66,31473.0,119.6452,119.8478,119.5851,119.8403,31473.0
2015-10-26 13:35:00,159.61,159.76,159.55,159.69,31204.0,119.8028,119.9154,119.7577,119.8628,31204.0
2015-10-26 13:40:00,159.72,159.74,159.43,159.55,31058.0,119.8853,119.9004,119.6677,119.7577,31058.0
2015-10-26 13:45:00,159.51,159.57,159.1,159.18,22073.0,119.7277,119.7728,119.42,119.48,22073.0
2015-10-26 13:50:00,159.15,159.15,158.6,158.9,31873.0,119.4575,119.4575,119.0447,119.2699,31873.0
2015-10-26 13:55:00,158.85,159.0,158.73,158.76,20389.0,119.2323,119.3449,119.1423,119.1648,20389.0
2015-10-26 14:00:00,158.67,159.03,158.61,158.89,46138.0,119.0972,119.3674,119.0522,119.2623,46138.0
2015-10-26 14:05:00,158.97,159.05,158.8,158.86,25500.0,119.3224,119.3824,119.1948,119.2398,25500.0
2015-10-26 14:10:00,158.83,158.83,158.3,158.47,30367.0,119.2173,119.2173,118.8195,118.9471,30367.0
2015-10-26 14:15:00,158.47,158.66,158.38,158.54,30877.0,118.9471,119.0897,118.8795,118.9996,30877.0
2015-10-26 14:20:00,158.54,158.66,158.33,158.54,36460.0,118.9996,119.0897,118.842,118.9996,36460.0
2015-10-26 14:25:00,158.51,158.67,158.34,158.51,24529.0,118.9771,119.0972,118.8495,118.9771,24529.0
2015-10-26 14:30:00,158.46,158.88,158.43,158.75,23732.0,118.9396,119.2548,118.9171,119.1573,23732.0
2015-10-26 14:35:00,158.76,159.0,158.53,158.8,30139.0,119.1648,119.3449,118.9921,119.1948,30139.0
2015-10-26 14:40:00,158.8,158.8,158.53,158.73,23615.0,119.1948,119.1948,118.9921,119.1423,23615.0
2015-10-26 14:45:00,158.7,159.07,158.66,158.89,32501.0,119.1197,119.3975,119.0897,119.2623,32501.0
2015-10-26 14:50:00,158.87,158.95,158.62,158.63,29779.0,119.2473,119.3074,119.0597,119.0672,29779.0
2015-10-26 14:55:00,158.64,158.85,158.55,158.82,30537.0,119.0747,119.2323,119.0071,119.2098,30537.0
2015-10-26 15:00:00,158.8,158.81,158.56,158.68,23334.0,119.1948,119.2023,119.0146,119.1047,23334.0
2015-10-26 15:05:00,158.66,158.93,158.54,158.82,37739.0,119.0897,119.2924,118.9996,119.2098,37739.0
2015-10-26 15:10:00,158.82,158.84,158.5,158.58,27992.0,119.2098,119.2248,118.9696,119.0297,27992.0
2015-10-26 15:15:00,158.58,158.93,158.5,158.78,58492.0,119.0297,119.2924,118.9696,119.1798,58492.0
2015-10-26 15:20:00,158.75,158.81,158.62,158.8,37862.0,119.1573,119.2023,119.0597,119.1948,37862.0
2015-10-26 15:25:00,158.82,158.9,158.6,158.68,35166.0,119.2098,119.2699,119.0447,119.1047,35166.0
2015-10-26 15:30:00,158.68,158.85,158.64,158.64,39483.0,119.1047,119.2323,119.0747,119.0747,39483.0
2015-10-26 15:35:00,158.58,158.81,158.51,158.56,41448.0,119.0297,119.2023,118.9771,119.0146,41448.0
2015-10-26 15:40:00,158.56,158.71,158.5,158.59,41076.0,119.0146,119.1272,118.9696,119.0372,41076.0
2015-10-26 15:45:00,158.62,158.68,158.42,158.45,49835.0,119.0597,119.1047,118.9096,118.9321,49835.0
2015-10-26 15:50:00,158.48,158.59,158.4,158.45,71899.0,118.9546,119.0372,118.8946,118.9321,71899.0
2015-10-26 15:55:00,158.49,158.73,158.45,158.6,111623.0,118.9621,119.1423,118.9321,119.0447,111623.0
2015-10-27 09:30:00,158.58,159.9,158.2,159.41,79555.0,119.0297,120.0204,118.7444,119.6527,79555.0
2015-10-27 09:35:00,159.64,160.25,159.26,160.07,63697.0,119.8253,120.2832,119.5401,120.1481,63697.0
2015-10-27 09:40:00,159.87,159.99,159.0,159.16,51215.0,119.9979,120.088,119.3449,119.465,51215.0
2015-10-27 09:45:00,159.05,159.26,158.74,158.76,30354.0,119.3824,119.5401,119.1498,119.1648,30354.0
2015-10-27 09:50:00,158.87,159.28,158.66,159.26,47511.0,119.2473,119.5551,119.0897,119.5401,47511.0
2015-10-27 09:55:00,159.27,159.41,158.69,158.84,37143.0,119.5476,119.6527,119.1122,119.2248,37143.0
2015-10-27 10:00:00,158.78,159.16,158.61,159.08,26568.0,119.1798,119.465,119.0522,119.405,26568.0
2015-10-27 10:05:00,159.1,159.53,158.9,159.47,38766.0,119.42,119.7427,119.2699,119.6977,38766.0
2015-10-27 10:10:00,159.47,159.97,159.47,159.72,65713.0,119.6977,120.073,119.6977,119.8853,65713.0
2015-10-27 10:15:00,159.73,159.85,158.73,158.84,44121.0,119.8928,119.9829,119.1423,119.2248,44121.0
2015-10-27 10:20:00,158.81,159.15,158.56,158.76,67183.0,119.2023,119.4575,119.0146,119.1648,67183.0
2015-10-27 10:25:00,158.81,158.88,158.18,158.2,46625.0,119.2023,119.2548,118.7294,118.7444,46625.0
2015-10-27 10:30:00,158.24,158.64,158.13,158.56,21399.0,118.7745,119.0747,118.6919,119.0146,21399.0
2015-10-27 10:35:00,158.55,158.8,158.22,158.3,28431.0,119.0071,119.1948,118.7594,118.8195,28431.0
2015-10-27 10:40:00,158.3,158.39,157.87,158.25,29099.0,118.8195,118.887,118.4967,118.782,29099.0
2015-10-27 10:45:00,158.26,158.75,158.17,158.64,19650.0,118.7895,119.1573,118.7219,119.0747,19650.0
2015-10-27 10:50:00,158.66,158.84,158.5,158.68,28710.0,119.0897,119.2248,118.9696,119.1047,28710.0
2015-10-27 10:55:00,158.66,159.27,158.54,159.27,42514.0,119.0897,119.5476,118.9996,119.5476,42514.0
2015-10-27 11:00:00,159.27,159.79,159.18,159.62,66658.0,119.5476,119.9379,119.48,119.8103,66658.0
2015-10-27 11:05:00,159.62,159.83,159.33,159.8,48183.0,119.8103,119.9679,119.5926,119.9454,48183.0
2015-10-27 11:10:00,159.81,159.89,159.65,159.76,16759.0,119.9529,120.0129,119.8328,119.9154,16759.0
2015-10-27 11:15:00,159.76,159.97,159.66,159.82,34634.0,119.9154,120.073,119.8403,119.9604,34634.0
2015-10-27 11:20:00,159.82,160.0,159.73,159.86,15696.0,119.9604,120.0955,119.8928,119.9904,15696.0
2015-10-27 11:25:00,159.84,160.0,159.82,159.98,52592.0,119.9754,120.0955,119.9604,120.0805,52592.0
2015-10-27 11:30:00,160.0,160.0,159.88,159.97,33456.0,120.0955,120.0955,120.0054,120.073,33456.0
2015-10-27 11:35:00,159.96,160.0,159.72,159.92,36708.0,120.0655,120.0955,119.8853,120.0355,36708.0
2015-10-27 11:40:00,159.92,159.97,159.7,159.91,48550.0,120.0355,120.073,119.8703,120.028,48550.0
2015-10-27 11:45:00,159.93,159.97,159.7,159.83,36598.0,120.043,120.073,119.8703,119.9679,36598.0
2015-10-27 11:50:00,159.8,159.8,159.21,159.24,40005.0,119.9454,119.9454,119.5025,119.5251,40005.0
2015-10-27 11:55:00,159.17,159.28,158.88,159.02,28191.0,119.4725,119.5551,119.2548,119.3599,28191.0
2015-10-27 12:00:00,159.1,159.24,158.84,158.84,21075.0,119.42,119.5251,119.2248,119.2248,21075.0
2015-10-27 12:05:00,158.88,159.08,158.84,159.01,27258.0,119.2548,119.405,119.2248,119.3524,27258.0
2015-10-27 12:10:00,159.05,159.14,158.56,158.77,34144.0,119.3824,119.45,119.0146,119.1723,34144.0
2015-10-27 12:15:00,158.71,158.9,158.56,158.68,31797.0,119.1272,119.2699,119.0146,119.1047,31797.0
2015-10-27 12:20:00,158.67,158.87,158.66,158.72,19871.0,119.0972,119.2473,119.0897,119.1347,19871.0
2015-10-27 12:25:00,158.68,158.86,158.63,158.63,15178.0,119.1047,119.2398,119.0672,119.0672,15178.0
2015-10-27 12:30:00,158.6,158.67,158.11,158.41,25384.0,119.0447,119.0972,118.6769,118.9021,25384.0
2015-10-27 12:35:00,158.41,158.68,158.25,158.63,25064.0,118.9021,119.1047,118.782,119.0672,25064.0
2015-10-27 12:40:00,158.67,158.79,158.51,158.79,18065.0,119.0972,119.1873,118.9771,119.1873,18065.0
2015-10-27 12:45:00,158.75,158.93,158.42,158.7,16623.0,119.1573,119.2924,118.9096,119.1197,16623.0
2015-10-27 12:50:00,158.74,158.93,158.56,158.64,19696.0,119.1498,119.2924,119.0146,119.0747,19696.0
2015-10-27 12:55:00,158.58,158.58,157.97,158.44,37926.0,119.0297,119.0297,118.5718,118.9246,37926.0
2015-10-27 13:00:00,158.46,158.48,158.17,158.28,30702.0,118.9396,118.9546,118.7219,118.8045,30702.0
2015-10-27 13:05:00,158.3,158.34,158.04,158.23,17385.0,118.8195,118.8495,118.6243,118.767,17385.0
2015-10-27 13:10:00,158.27,158.32,157.86,157.86,39641.0,118.797,118.8345,118.4892,118.4892,39641.0
2015-10-27 13:15:00,157.91,158.37,157.83,158.25,19890.0,118.5268,118.872,118.4667,118.782,19890.0
2015-10-27 13:20:00,158.25,158.31,158.0,158.04,28319.0,118.782,118.827,118.5943,118.6243,28319.0
2015-10-27 13:25:00,158.0,158.09,157.9,158.05,17805.0,118.5943,118.6619,118.5193,118.6318,17805.0
2015-10-27 13:30:00,158.06,158.51,157.91,158.46,25823.0,118.6394,118.9771,118.5268,118.9396,25823.0
2015-10-27 13:35:00,158.45,158.64,158.41,158.6,14890.0,118.9321,119.0747,118.9021,119.0447,14890.0
2015-10-27 13:40:00,158.61,158.66,158.32,158.56,21739.0,119.0522,119.0897,118.8345,119.0146,21739.0
2015-10-27 13:45:00,158.6,158.78,158.48,158.61,14806.0,119.0447,119.1798,118.9546,119.0522,14806.0
2015-10-27 13:50:00,158.65,158.75,158.41,158.75,15489.0,119.0822,119.1573,118.9021,119.1573,15489.0
2015-10-27 13:55:00,158.72,159.05,158.64,158.97,26128.0,119.1347,119.3824,119.0747,119.3224,26128.0
2015-10-27 14:00:00,158.92,159.43,158.92,159.43,23500.0,119.2849,119.6677,119.2849,119.6677,23500.0
2015-10-27 14:05:00,159.43,159.62,159.27,159.54,30563.0,119.6677,119.8103,119.5476,119.7502,30563.0
2015-10-27 14:10:00,159.45,159.59,159.09,159.3,18148.0,119.6827,119.7878,119.4125,119.5701,18148.0
2015-10-27 14:15:00,159.31,159.57,159.22,159.22,25053.0,119.5776,119.7728,119.51,119.51,25053.0
2015-10-27 14:20:00,159.23,159.56,159.22,159.38,17134.0,119.5175,119.7652,119.51,119.6301,17134.0
2015-10-27 14:25:00,159.44,159.71,159.31,159.68,25277.0,119.6752,119.8778,119.5776,119.8553,25277.0
2015-10-27 14:30:00,159.67,159.87,159.57,159.76,31104.0,119.8478,119.9979,119.7728,119.9154,31104.0
2015-10-27 14:35:00,159.75,159.93,159.65,159.69,35474.0,119.9079,120.043,119.8328,119.8628,35474.0
2015-10-27 14:40:00,159.64,159.78,159.55,159.64,16561.0,119.8253,119.9304,119.7577,119.8253,16561.0
2015-10-27 14:45:00,159.67,159.93,159.58,159.91,26595.0,119.8478,120.043,119.7803,120.028,26595.0
2015-10-27 14:50:00,159.88,160.0,159.82,159.84,24936.0,120.0054,120.0955,119.9604,119.9754,24936.0
2015-10-27 14:55:00,159.89,160.01,159.85,159.96,49629.0,120.0129,120.103,119.9829,120.0655,49629.0
2015-10-27 15:00:00,159.92,160.17,159.91,160.1,46330.0,120.0355,120.2231,120.028,120.1706,46330.0
2015-10-27 15:05:00,160.1,160.48,160.09,160.3,47579.0,120.1706,120.4558,120.1631,120.3207,47579.0
2015-10-27 15:10:00,160.32,160.49,160.31,160.45,34038.0,120.3357,120.4633,120.3282,120.4333,34038.0
2015-10-27 15:15:00,160.45,160.54,160.37,160.44,47581.0,120.4333,120.5008,120.3732,120.4258,47581.0
2015-10-27 15:20:00,160.45,160.7,160.36,160.53,42308.0,120.4333,120.6209,120.3657,120.4933,42308.0
2015-10-27 15:25:00,160.49,160.59,160.42,160.47,34771.0,120.4633,120.5384,120.4108,120.4483,34771.0
2015-10-27 15:30:00,160.49,160.93,160.42,160.88,100733.0,120.4633,120.7936,120.4108,120.756,100733.0
2015-10-27 15:35:00,160.88,160.95,160.78,160.88,70630.0,120.756,120.8086,120.681,120.756,70630.0
2015-10-27 15:40:00,160.88,161.17,160.78,161.07,66092.0,120.756,120.9737,120.681,120.8986,66092.0
2015-10-27 15:45:00,161.07,161.45,160.94,161.37,96675.0,120.8986,121.1839,120.8011,121.1238,96675.0
2015-10-27 15:50:00,161.35,161.5,161.21,161.47,136439.0,121.1088,121.2214,121.0037,121.1989,136439.0
2015-10-27 15:55:00,161.48,162.12,161.45,162.09,223001.0,121.2064,121.6868,121.1839,121.6643,223001.0
2015-10-28 09:30:00,162.72,162.87,160.53,161.38,163156.0,122.1371,122.2497,120.4933,121.1313,163156.0
2015-10-28 09:35:00,161.45,161.87,161.17,161.5,52257.0,121.1839,121.4991,120.9737,121.2214,52257.0
2015-10-28 09:40:00,161.37,161.62,160.38,161.11,58307.0,121.1238,121.3115,120.3807,120.9287,58307.0
2015-10-28 09:45:00,161.13,161.3,160.55,160.73,52312.0,120.9437,121.0713,120.5083,120.6434,52312.0
2015-10-28 09:50:00,160.83,161.42,160.75,160.93,33197.0,120.7185,121.1614,120.6585,120.7936,33197.0
2015-10-28 09:55:00,160.82,161.56,160.82,161.38,27534.0,120.711,121.2664,120.711,121.1313,27534.0
2015-10-28 10:00:00,161.31,161.59,160.98,161.24,40972.0,121.0788,121.289,120.8311,121.0262,40972.0
2015-10-28 10:05:00,161.24,161.64,160.86,161.57,34615.0,121.0262,121.3265,120.741,121.2739,34615.0
2015-10-28 10:10:00,161.61,161.61,161.14,161.47,21468.0,121.304,121.304,120.9512,121.1989,21468.0
2015-10-28 10:15:00,161.47,161.54,160.52,160.52,37776.0,121.1989,121.2514,120.4858,120.4858,37776.0
2015-10-28 10:20:00,160.51,161.22,160.51,160.95,46108.0,120.4783,121.0112,120.4783,120.8086,46108.0
2015-10-28 10:25:00,160.99,161.35,160.6,161.19,40024.0,120.8386,121.1088,120.5459,120.9887,40024.0
2015-10-28 10:30:00,161.15,161.74,161.15,161.7,43482.0,120.9587,121.4015,120.9587,121.3715,43482.0
2015-10-28 10:35:00,161.72,162.08,161.59,161.92,45457.0,121.3865,121.6568,121.289,121.5367,45457.0
2015-10-28 10:40:00,161.94,162.21,161.86,162.19,56735.0,121.5517,121.7543,121.4916,121.7393,56735.0
2015-10-28 10:45:00,162.2,162.31,161.6,161.85,71428.0,121.7468,121.8294,121.2965,121.4841,71428.0
2015-10-28 10:50:00,161.86,162.47,161.81,162.28,44100.0,121.4916,121.9495,121.4541,121.8069,44100.0
2015-10-28 10:55:00,162.3,162.43,162.03,162.24,41441.0,121.8219,121.9195,121.6192,121.7768,41441.0
2015-10-28 11:00:00,162.24,162.25,161.57,162.23,65972.0,121.7768,121.7844,121.2739,121.7693,65972.0
2015-10-28 11:05:00,162.19,162.31,161.76,161.95,17021.0,121.7393,121.8294,121.4166,121.5592,17021.0
2015-10-28 11:10:00,161.95,162.13,161.39,161.51,28339.0,121.5592,121.6943,121.1388,121.2289,28339.0
2015-10-28 11:15:00,161.34,161.4,161.03,161.31,30695.0,121.1013,121.1463,120.8686,121.0788,30695.0
2015-10-28 11:20:00,161.24,161.28,160.51,160.57,47065.0,121.0262,121.0563,120.4783,120.5233,47065.0
2015-10-28 11:25:00,160.61,160.93,160.56,160.93,38892.0,120.5534,120.7936,120.5158,120.7936,38892.0
2015-10-28 11:30:00,160.93,161.01,160.69,160.71,26070.0,120.7936,120.8536,120.6134,120.6284,26070.0
2015-10-28 11:35:00,160.72,161.19,160.7,161.0,42073.0,120.6359,120.9887,120.6209,120.8461,42073.0
2015-10-28 11:40:00,160.98,161.24,160.81,161.24,33877.0,120.8311,121.0262,120.7035,121.0262,33877.0
2015-10-28 11:45:00,161.2,161.23,160.81,161.02,25833.0,120.9962,121.0187,120.7035,120.8611,25833.0
2015-10-28 11:50:00,161.05,161.1,160.81,160.9,27161.0,120.8836,120.9212,120.7035,120.771,27161.0
2015-10-28 11:55:00,160.91,161.21,160.84,161.07,30994.0,120.7786,121.0037,120.726,120.8986,30994.0
2015-10-28 12:00:00,161.08,161.15,160.85,160.85,19643.0,120.9062,120.9587,120.7335,120.7335,19643.0
2015-10-28 12:05:00,160.83,161.06,160.83,161.05,26784.0,120.7185,120.8911,120.7185,120.8836,26784.0
2015-10-28 12:10:00,161.05,161.34,160.98,161.26,28250.0,120.8836,121.1013,120.8311,121.0413,28250.0
2015-10-28 12:15:00,161.25,161.35,161.13,161.33,29229.0,121.0338,121.1088,120.9437,121.0938,29229.0
2015-10-28 12:20:00,161.3,161.41,161.27,161.32,23273.0,121.0713,121.1539,121.0488,121.0863,23273.0
2015-10-28 12:25:00,161.33,161.45,161.21,161.3,22971.0,121.0938,121.1839,121.0037,121.0713,22971.0
2015-10-28 12:30:00,161.23,161.36,161.18,161.31,15237.0,121.0187,121.1163,120.9812,121.0788,15237.0
2015-10-28 12:35:00,161.28,161.36,161.18,161.31,12298.0,121.0563,121.1163,120.9812,121.0788,12298.0
2015-10-28 12:40:00,161.34,161.42,161.24,161.31,15594.0,121.1013,121.1614,121.0262,121.0788,15594.0
2015-10-28 12:45:00,161.32,161.43,161.18,161.2,19683.0,121.0863,121.1689,120.9812,120.9962,19683.0
2015-10-28 12:50:00,161.19,161.27,160.91,161.04,27244.0,120.9887,121.0488,120.7786,120.8761,27244.0
2015-10-28 12:55:00,161.07,161.11,160.95,161.01,13734.0,120.8986,120.9287,120.8086,120.8536,13734.0
2015-10-28 13:00:00,161.04,161.54,160.95,161.44,67674.0,120.8761,121.2514,120.8086,121.1764,67674.0
2015-10-28 13:05:00,161.41,161.48,161.33,161.44,22523.0,121.1539,121.2064,121.0938,121.1764,22523.0
2015-10-28 13:10:00,161.45,161.49,161.12,161.12,14780.0,121.1839,121.2139,120.9362,120.9362,14780.0
2015-10-28 13:15:00,161.13,161.41,161.1,161.35,15481.0,120.9437,121.1539,120.9212,121.1088,15481.0
2015-10-28 13:20:00,161.35,161.8,161.28,161.76,35412.0,121.1088,121.4466,121.0563,121.4166,35412.0
2015-10-28 13:25:00,161.75,161.79,161.42,161.49,35889.0,121.4091,121.4391,121.1614,121.2139,35889.0
2015-10-28 13:30:00,161.5,161.58,161.2,161.48,32309.0,121.2214,121.2815,120.9962,121.2064,32309.0
2015-10-28 13:35:00,161.5,161.63,161.33,161.59,33781.0,121.2214,121.319,121.0938,121.289,33781.0
2015-10-28 13:40:00,161.56,161.81,161.48,161.74,14482.0,121.2664,121.4541,121.2064,121.4015,14482.0
2015-10-28 13:45:00,161.78,162.08,161.72,161.73,28286.0,121.4316,121.6568,121.3865,121.394,28286.0
2015-10-28 13:50:00,161.8,162.05,161.67,161.91,25544.0,121.4466,121.6342,121.349,121.5291,25544.0
2015-10-28 13:55:00,161.89,162.2,161.76,161.78,33889.0,121.5141,121.7468,121.4166,121.4316,33889.0
2015-10-28 14:00:00,161.81,162.0,160.61,160.78,46526.0,121.4541,121.5967,120.5534,120.681,46526.0
2015-10-28 14:05:00,160.79,160.91,160.42,160.64,46223.0,120.6885,120.7786,120.4108,120.5759,46223.0
2015-10-28 14:10:00,160.54,160.59,159.0,159.4,85663.0,120.5008,120.5384,119.3449,119.6452,85663.0
2015-10-28 14:15:00,159.41,159.46,158.72,159.19,46732.0,119.6527,119.6902,119.1347,119.4875,46732.0
2015-10-28 14:20:00,159.25,159.35,158.87,159.11,63662.0,119.5326,119.6076,119.2473,119.4275,63662.0
2015-10-28 14:25:00,159.11,159.83,159.05,159.8,51507.0,119.4275,119.9679,119.3824,119.9454,51507.0
2015-10-28 14:30:00,159.74,159.77,158.99,159.09,32484.0,119.9004,119.9229,119.3374,119.4125,32484.0
2015-10-28 14:35:00,159.05,159.61,158.8,159.58,46490.0,119.3824,119.8028,119.1948,119.7803,46490.0
2015-10-28 14:40:00,159.62,160.04,159.51,159.69,49702.0,119.8103,120.1255,119.7277,119.8628,49702.0
2015-10-28 14:45:00,159.68,160.16,159.57,159.73,52378.0,119.8553,120.2156,119.7728,119.8928,52378.0
2015-10-28 14:50:00,159.8,160.57,159.7,160.47,44255.0,119.9454,120.5233,119.8703,120.4483,44255.0
2015-10-28 14:55:00,160.41,160.66,160.3,160.46,37368.0,120.4033,120.5909,120.3207,120.4408,37368.0
2015-10-28 15:00:00,160.4,160.54,160.13,160.3,34226.0,120.3957,120.5008,120.1931,120.3207,34226.0
2015-10-28 15:05:00,160.28,160.71,160.22,160.37,37967.0,120.3057,120.6284,120.2606,120.3732,37967.0
2015-10-28 15:10:00,160.34,160.69,160.19,160.68,51381.0,120.3507,120.6134,120.2381,120.6059,51381.0
2015-10-28 15:15:00,160.7,160.94,160.65,160.88,62520.0,120.6209,120.8011,120.5834,120.756,62520.0
2015-10-28 15:20:00,160.8,160.82,160.31,160.45,73923.0,120.696,120.711,120.3282,120.4333,73923.0
2015-10-28 15:25:00,160.49,161.27,160.46,160.96,80390.0,120.4633,121.0488,120.4408,120.8161,80390.0
2015-10-28 15:30:00,161.07,161.66,161.07,161.35,64972.0,120.8986,121.3415,120.8986,121.1088,64972.0
2015-10-28 15:35:00,161.35,161.41,161.1,161.2,57097.0,121.1088,121.1539,120.9212,120.9962,57097.0
2015-10-28 15:40:00,161.19,161.57,161.13,161.42,77435.0,120.9887,121.2739,120.9437,121.1614,77435.0
2015-10-28 15:45:00,161.44,161.97,161.4,161.82,113929.0,121.1764,121.5742,121.1463,121.4616,113929.0
2015-10-28 15:50:00,161.86,162.2,161.63,161.88,145883.0,121.4916,121.7468,121.319,121.5066,145883.0
2015-10-28 15:55:00,161.89,162.67,161.89,162.62,203735.0,121.5141,122.0996,121.5141,122.0621,203735.0
2015-10-29 09:30:00,164.99,165.0,161.0,162.77,223895.0,123.841,123.8485,120.8461,122.1747,223895.0
2015-10-29 09:35:00,162.81,163.53,162.46,163.13,111837.0,122.2047,122.7451,121.942,122.4449,111837.0
2015-10-29 09:40:00,163.12,163.37,161.84,162.41,121857.0,122.4374,122.625,121.4766,121.9044,121857.0
2015-10-29 09:45:00,162.45,163.2,161.61,161.61,85129.0,121.9345,122.4974,121.304,121.304,85129.0
2015-10-29 09:50:00,161.63,162.12,159.09,160.4,130923.0,121.319,121.6868,119.4125,120.3957,130923.0
2015-10-29 09:55:00,160.4,160.89,158.94,160.81,191765.0,120.3957,120.7635,119.2999,120.7035,191765.0
2015-10-29 10:00:00,160.86,161.84,160.64,161.5,195759.0,120.741,121.4766,120.5759,121.2214,195759.0
2015-10-29 10:05:00,161.53,163.49,161.47,163.34,126787.0,121.2439,122.7151,121.1989,122.6025,126787.0
2015-10-29 10:10:00,163.32,163.34,162.69,162.7,71128.0,122.5875,122.6025,122.1146,122.1221,71128.0
2015-10-29 10:15:00,162.78,163.21,162.6,163.06,62596.0,122.1822,122.5049,122.0471,122.3923,62596.0
2015-10-29 10:20:00,163.04,163.5,162.9,163.43,44308.0,122.3773,122.7226,122.2722,122.6701,44308.0
2015-10-29 10:25:00,163.34,163.42,162.96,163.06,47236.0,122.6025,122.6626,122.3173,122.3923,47236.0
2015-10-29 10:30:00,163.07,163.26,162.95,163.25,33453.0,122.3998,122.5425,122.3098,122.5349,33453.0
2015-10-29 10:35:00,163.22,163.4,162.96,163.2,33435.0,122.5124,122.6475,122.3173,122.4974,33435.0
2015-10-29 10:40:00,163.15,163.55,163.06,163.43,78920.0,122.4599,122.7601,122.3923,122.6701,78920.0
2015-10-29 10:45:00,163.37,163.69,163.23,163.59,34316.0,122.625,122.8652,122.5199,122.7902,34316.0
2015-10-29 10:50:00,163.6,163.66,163.05,163.15,55679.0,122.7977,122.8427,122.3848,122.4599,55679.0
2015-10-29 10:55:00,163.08,163.17,162.81,163.01,88884.0,122.4073,122.4749,122.2047,122.3548,88884.0
2015-10-29 11:00:00,162.99,163.56,162.86,163.53,38171.0,122.3398,122.7676,122.2422,122.7451,38171.0
2015-10-29 11:05:00,163.51,164.19,163.39,164.02,74709.0,122.7301,123.2405,122.64,123.1129,74709.0
2015-10-29 11:10:00,164.06,164.18,163.58,163.88,232763.0,123.1429,123.233,122.7826,123.0078,232763.0
2015-10-29 11:15:00,163.82,163.83,163.48,163.48,11693.0,122.9628,122.9703,122.7076,122.7076,11693.0
2015-10-29 11:20:00,163.51,163.95,163.28,163.64,36590.0,122.7301,123.0604,122.5575,122.8277,36590.0
2015-10-29 11:25:00,163.68,163.71,163.39,163.52,19573.0,122.8577,122.8802,122.64,122.7376,19573.0
2015-10-29 11:30:00,163.5,164.09,163.45,164.09,28352.0,122.7226,123.1655,122.6851,123.1655,28352.0
2015-10-29 11:35:00,164.02,164.4,163.82,164.31,31212.0,123.1129,123.3981,122.9628,123.3306,31212.0
2015-10-29 11:40:00,164.26,164.42,164.18,164.35,46661.0,123.2931,123.4131,123.233,123.3606,46661.0
2015-10-29 11:45:00,164.29,164.49,164.09,164.27,40974.0,123.3156,123.4657,123.1655,123.3006,40974.0
2015-10-29 11:50:00,164.18,164.2,163.56,163.56,30581.0,123.233,123.248,122.7676,122.7676,30581.0
2015-10-29 11:55:00,163.61,163.73,163.25,163.33,18015.0,122.8052,122.8952,122.5349,122.595,18015.0
2015-10-29 12:00:00,163.38,163.59,163.26,163.43,25051.0,122.6325,122.7902,122.5425,122.6701,25051.0
2015-10-29 12:05:00,163.46,163.46,162.99,163.12,47007.0,122.6926,122.6926,122.3398,122.4374,47007.0
2015-10-29 12:10:00,163.14,163.46,163.13,163.37,40293.0,122.4524,122.6926,122.4449,122.625,40293.0
2015-10-29 12:15:00,163.49,163.6,163.28,163.58,25458.0,122.7151,122.7977,122.5575,122.7826,25458.0
2015-10-29 12:20:00,163.53,163.63,163.39,163.53,27864.0,122.7451,122.8202,122.64,122.7451,27864.0
2015-10-29 12:25:00,163.5,163.62,163.18,163.3,18563.0,122.7226,122.8127,122.4824,122.5725,18563.0
2015-10-29 12:30:00,163.31,163.45,163.07,163.12,15853.0,122.58,122.6851,122.3998,122.4374,15853.0
2015-10-29 12:35:00,163.12,163.25,162.78,163.04,14977.0,122.4374,122.5349,122.1822,122.3773,14977.0
2015-10-29 12:40:00,162.99,162.99,162.62,162.7,11437.0,122.3398,122.3398,122.0621,122.1221,11437.0
2015-10-29 12:45:00,162.69,162.7,162.1,162.2,21145.0,122.1146,122.1221,121.6718,121.7468,21145.0
2015-10-29 12:50:00,162.22,162.22,161.66,161.96,38010.0,121.7618,121.7618,121.3415,121.5667,38010.0
2015-10-29 12:55:00,162.0,162.12,161.7,161.9,13480.0,121.5967,121.6868,121.3715,121.5216,13480.0
2015-10-29 13:00:00,161.93,162.0,160.75,160.8,42568.0,121.5442,121.5967,120.6585,120.696,42568.0
2015-10-29 13:05:00,160.9,161.88,160.85,161.77,41090.0,120.771,121.5066,120.7335,121.4241,41090.0
2015-10-29 13:10:00,161.84,161.94,161.62,161.91,18429.0,121.4766,121.5517,121.3115,121.5291,18429.0
2015-10-29 13:15:00,161.87,162.18,161.63,161.8,26200.0,121.4991,121.7318,121.319,121.4466,26200.0
2015-10-29 13:20:00,161.81,161.84,161.61,161.65,24012.0,121.4541,121.4766,121.304,121.334,24012.0
2015-10-29 13:25:00,161.67,161.91,161.62,161.69,18069.0,121.349,121.5291,121.3115,121.364,18069.0
2015-10-29 13:30:00,161.65,161.89,161.21,161.21,29699.0,121.334,121.5141,121.0037,121.0037,29699.0
2015-10-29 13:35:00,161.18,161.21,160.87,161.1,27635.0,120.9812,121.0037,120.7485,120.9212,27635.0
2015-10-29 13:40:00,161.12,161.3,160.75,161.17,33379.0,120.9362,121.0713,120.6585,120.9737,33379.0
2015-10-29 13:45:00,161.19,161.36,161.06,161.2,28150.0,120.9887,121.1163,120.8911,120.9962,28150.0
2015-10-29 13:50:00,161.2,161.2,160.75,160.86,40575.0,120.9962,120.9962,120.6585,120.741,40575.0
2015-10-29 13:55:00,160.84,160.84,160.03,160.03,51539.0,120.726,120.726,120.118,120.118,51539.0
2015-10-29 14:00:00,160.13,160.36,160.0,160.15,44106.0,120.1931,120.3657,120.0955,120.2081,44106.0
2015-10-29 14:05:00,160.12,160.49,160.0,160.15,57570.0,120.1856,120.4633,120.0955,120.2081,57570.0
2015-10-29 14:10:00,160.13,160.73,160.13,160.62,44849.0,120.1931,120.6434,120.1931,120.5609,44849.0
2015-10-29 14:15:00,160.61,160.89,160.59,160.68,40749.0,120.5534,120.7635,120.5384,120.6059,40749.0
2015-10-29 14:20:00,160.69,161.13,160.64,161.0,34992.0,120.6134,120.9437,120.5759,120.8461,34992.0
2015-10-29 14:25:00,161.0,161.1,160.39,160.42,35592.0,120.8461,120.9212,120.3882,120.4108,35592.0
2015-10-29 14:30:00,160.39,160.46,160.14,160.21,16999.0,120.3882,120.4408,120.2006,120.2531,16999.0
2015-10-29 14:35:00,160.19,160.31,160.0,160.23,22948.0,120.2381,120.3282,120.0955,120.2681,22948.0
2015-10-29 14:40:00,160.25,160.72,160.24,160.68,14539.0,120.2832,120.6359,120.2757,120.6059,14539.0
2015-10-29 14:45:00,160.74,160.74,160.0,160.09,25658.0,120.651,120.651,120.0955,120.1631,25658.0
2015-10-29 14:50:00,160.07,160.41,160.03,160.28,22986.0,120.1481,120.4033,120.118,120.3057,22986.0
2015-10-29 14:55:00,160.15,160.23,160.0,160.2,18316.0,120.2081,120.2681,120.0955,120.2456,18316.0
2015-10-29 15:00:00,160.17,160.32,160.13,160.3,14475.0,120.2231,120.3357,120.1931,120.3207,14475.0
2015-10-29 15:05:00,160.29,160.48,160.14,160.4,20818.0,120.3132,120.4558,120.2006,120.3957,20818.0
2015-10-29 15:10:00,160.4,160.65,160.35,160.49,23603.0,120.3957,120.5834,120.3582,120.4633,23603.0
2015-10-29 15:15:00,160.48,160.55,160.25,160.33,35771.0,120.4558,120.5083,120.2832,120.3432,35771.0
2015-10-29 15:20:00,160.37,160.53,160.32,160.4,28892.0,120.3732,120.4933,120.3357,120.3957,28892.0
2015-10-29 15:25:00,160.39,160.39,160.05,160.12,37273.0,120.3882,120.3882,120.133,120.1856,37273.0
2015-10-29 15:30:00,160.12,160.45,160.04,160.37,39142.0,120.1856,120.4333,120.1255,120.3732,39142.0
2015-10-29 15:35:00,160.33,160.5,160.08,160.38,47796.0,120.3432,120.4708,120.1556,120.3807,47796.0
2015-10-29 15:40:00,160.31,160.52,160.27,160.36,66405.0,120.3282,120.4858,120.2982,120.3657,66405.0
2015-10-29 15:45:00,160.39,160.47,160.29,160.35,48922.0,120.3882,120.4483,120.3132,120.3582,48922.0
2015-10-29 15:50:00,160.36,160.6,160.36,160.6,73376.0,120.3657,120.5459,120.3657,120.5459,73376.0
2015-10-29 15:55:00,160.58,161.0,160.16,160.47,182072.0,120.5309,120.8461,120.2156,120.4483,182072.0
2015-10-30 09:30:00,161.06,162.0,159.87,159.87,93383.0,120.8911,121.5967,119.9979,119.9979,93383.0
2015-10-30 09:35:00,159.85,160.16,159.44,159.96,55410.0,119.9829,120.2156,119.6752,120.0655,55410.0
2015-10-30 09:40:00,159.96,160.46,159.6,160.26,44740.0,120.0655,120.4408,119.7953,120.2907,44740.0
2015-10-30 09:45:00,160.2,160.52,160.03,160.2,36502.0,120.2456,120.4858,120.118,120.2456,36502.0
2015-10-30 09:50:00,160.14,160.19,158.66,159.44,60790.0,120.2006,120.2381,119.0897,119.6752,60790.0
2015-10-30 09:55:00,159.44,159.87,159.37,159.79,29724.0,119.6752,119.9979,119.6226,119.9379,29724.0
2015-10-30 10:00:00,159.82,160.13,159.69,159.79,28860.0,119.9604,120.1931,119.8628,119.9379,28860.0
2015-10-30 10:05:00,159.77,160.14,159.59,159.84,65449.0,119.9229,120.2006,119.7878,119.9754,65449.0
2015-10-30 10:10:00,159.79,159.87,159.43,159.85,24308.0,119.9379,119.9979,119.6677,119.9829,24308.0
2015-10-30 10:15:00,159.92,160.0,159.41,160.0,48170.0,120.0355,120.0955,119.6527,120.0955,48170.0
2015-10-30 10:20:00,159.97,160.43,159.96,160.04,32083.0,120.073,120.4183,120.0655,120.1255,32083.0
2015-10-30 10:25:00,160.02,160.76,159.82,160.64,65234.0,120.1105,120.666,119.9604,120.5759,65234.0
2015-10-30 10:30:00,160.56,161.28,160.47,161.16,57583.0,120.5158,121.0563,120.4483,120.9662,57583.0
2015-10-30 10:35:00,161.11,161.18,160.47,160.56,74875.0,120.9287,120.9812,120.4483,120.5158,74875.0
2015-10-30 10:40:00,160.58,160.72,160.48,160.5,49620.0,120.5309,120.6359,120.4558,120.4708,49620.0
2015-10-30 10:45:00,160.53,160.56,160.19,160.23,57384.0,120.4933,120.5158,120.2381,120.2681,57384.0
2015-10-30 10:50:00,160.25,160.27,159.97,160.02,108426.0,120.2832,120.2982,120.073,120.1105,108426.0
2015-10-30 10:55:00,160.04,160.08,159.53,159.55,162809.0,120.1255,120.1556,119.7427,119.7577,162809.0
2015-10-30 11:00:00,159.59,159.68,159.39,159.39,50698.0,119.7878,119.8553,119.6376,119.6376,50698.0
2015-10-30 11:05:00,159.43,159.68,159.4,159.48,56656.0,119.6677,119.8553,119.6452,119.7052,56656.0
2015-10-30 11:10:00,159.49,159.69,159.4,159.45,42897.0,119.7127,119.8628,119.6452,119.6827,42897.0
2015-10-30 11:15:00,159.49,159.69,159.34,159.44,25673.0,119.7127,119.8628,119.6001,119.6752,25673.0
2015-10-30 11:20:00,159.48,159.7,159.32,159.59,23508.0,119.7052,119.8703,119.5851,119.7878,23508.0
2015-10-30 11:25:00,159.62,159.67,159.35,159.43,23933.0,119.8103,119.8478,119.6076,119.6677,23933.0
2015-10-30 11:30:00,159.43,159.48,159.22,159.24,30604.0,119.6677,119.7052,119.51,119.5251,30604.0
2015-10-30 11:35:00,159.24,159.36,159.21,159.26,23337.0,119.5251,119.6151,119.5025,119.5401,23337.0
2015-10-30 11:40:00,159.25,159.38,159.11,159.12,22016.0,119.5326,119.6301,119.4275,119.435,22016.0
2015-10-30 11:45:00,159.12,159.21,158.81,158.87,58206.0,119.435,119.5025,119.2023,119.2473,58206.0
2015-10-30 11:50:00,158.85,158.95,158.65,158.9,30554.0,119.2323,119.3074,119.0822,119.2699,30554.0
2015-10-30 11:55:00,158.9,159.3,158.87,159.23,51990.0,119.2699,119.5701,119.2473,119.5175,51990.0
2015-10-30 12:00:00,159.23,159.39,159.22,159.25,22564.0,119.5175,119.6376,119.51,119.5326,22564.0
2015-10-30 12:05:00,159.24,159.28,158.81,158.85,28867.0,119.5251,119.5551,119.2023,119.2323,28867.0
2015-10-30 12:10:00,158.94,159.12,158.71,158.78,31871.0,119.2999,119.435,119.1272,119.1798,31871.0
2015-10-30 12:15:00,158.79,159.04,158.71,158.99,19876.0,119.1873,119.3749,119.1272,119.3374,19876.0
2015-10-30 12:20:00,158.95,159.38,158.95,159.1,24519.0,119.3074,119.6301,119.3074,119.42,24519.0
2015-10-30 12:25:00,159.11,159.16,158.8,158.86,22224.0,119.4275,119.465,119.1948,119.2398,22224.0
2015-10-30 12:30:00,158.86,159.04,158.78,159.0,16252.0,119.2398,119.3749,119.1798,119.3449,16252.0
2015-10-30 12:35:00,158.96,159.11,158.92,159.05,12975.0,119.3149,119.4275,119.2849,119.3824,12975.0
2015-10-30 12:40:00,159.06,159.31,159.03,159.25,21783.0,119.3899,119.5776,119.3674,119.5326,21783.0
2015-10-30 12:45:00,159.21,159.29,159.04,159.15,15551.0,119.5025,119.5626,119.3749,119.4575,15551.0
2015-10-30 12:50:00,159.14,159.46,159.09,159.43,30772.0,119.45,119.6902,119.4125,119.6677,30772.0
2015-10-30 12:55:00,159.39,159.74,159.39,159.61,26447.0,119.6376,119.9004,119.6376,119.8028,26447.0
2015-10-30 13:00:00,159.51,159.96,159.51,159.96,17771.0,119.7277,120.0655,119.7277,120.0655,17771.0
2015-10-30 13:05:00,159.92,159.95,159.74,159.77,7827.0,120.0355,120.058,119.9004,119.9229,7827.0
2015-10-30 13:10:00,159.77,159.83,159.66,159.73,14982.0,119.9229,119.9679,119.8403,119.8928,14982.0
2015-10-30 13:15:00,159.7,159.81,159.62,159.69,15444.0,119.8703,119.9529,119.8103,119.8628,15444.0
2015-10-30 13:20:00,159.7,159.85,159.61,159.82,15624.0,119.8703,119.9829,119.8028,119.9604,15624.0
2015-10-30 13:25:00,159.81,160.2,159.79,160.1,21805.0,119.9529,120.2456,119.9379,120.1706,21805.0
2015-10-30 13:30:00,160.14,160.47,159.97,160.25,34694.0,120.2006,120.4483,120.073,120.2832,34694.0
2015-10-30 13:35:00,160.25,160.44,160.21,160.37,16164.0,120.2832,120.4258,120.2531,120.3732,16164.0
2015-10-30 13:40:00,160.31,160.42,160.21,160.27,24807.0,120.3282,120.4108,120.2531,120.2982,24807.0
2015-10-30 13:45:00,160.25,160.34,160.12,160.27,29773.0,120.2832,120.3507,120.1856,120.2982,29773.0
2015-10-30 13:50:00,160.23,160.33,160.11,160.23,37149.0,120.2681,120.3432,120.1781,120.2681,37149.0
2015-10-30 13:55:00,160.16,160.27,159.99,160.05,36031.0,120.2156,120.2982,120.088,120.133,36031.0
2015-10-30 14:00:00,160.06,160.23,159.92,160.14,29604.0,120.1405,120.2681,120.0355,120.2006,29604.0
2015-10-30 14:05:00,160.11,160.18,159.98,159.98,29496.0,120.1781,120.2306,120.0805,120.0805,29496.0
2015-10-30 14:10:00,159.97,160.1,159.87,160.03,26077.0,120.073,120.1706,119.9979,120.118,26077.0
2015-10-30 14:15:00,160.03,160.05,159.83,159.91,19381.0,120.118,120.133,119.9679,120.028,19381.0
2015-10-30 14:20:00,159.89,159.89,159.59,159.63,31357.0,120.0129,120.0129,119.7878,119.8178,31357.0
2015-10-30 14:25:00,159.62,159.62,159.36,159.37,37469.0,119.8103,119.8103,119.6151,119.6226,37469.0
2015-10-30 14:30:00,159.34,159.41,159.17,159.22,24753.0,119.6001,119.6527,119.4725,119.51,24753.0
2015-10-30 14:35:00,159.21,159.21,158.98,159.03,32247.0,119.5025,119.5025,119.3299,119.3674,32247.0
2015-10-30 14:40:00,159.01,159.26,158.91,158.91,37601.0,119.3524,119.5401,119.2774,119.2774,37601.0
2015-10-30 14:45:00,158.93,159.0,158.75,158.77,51061.0,119.2924,119.3449,119.1573,119.1723,51061.0
2015-10-30 14:50:00,158.77,158.92,158.68,158.87,28367.0,119.1723,119.2849,119.1047,119.2473,28367.0
2015-10-30 14:55:00,158.88,158.9,158.54,158.62,43305.0,119.2548,119.2699,118.9996,119.0597,43305.0
2015-10-30 15:00:00,158.61,158.69,158.31,158.42,52128.0,119.0522,119.1122,118.827,118.9096,52128.0
2015-10-30 15:05:00,158.41,158.55,158.15,158.55,38964.0,118.9021,119.0071,118.7069,119.0071,38964.0
2015-10-30 15:10:00,158.52,158.73,158.32,158.32,30934.0,118.9846,119.1423,118.8345,118.8345,30934.0
2015-10-30 15:15:00,158.33,158.41,158.2,158.36,73760.0,118.842,118.9021,118.7444,118.8645,73760.0
2015-10-30 15:20:00,158.33,158.43,158.19,158.28,44775.0,118.842,118.9171,118.7369,118.8045,44775.0
2015-10-30 15:25:00,158.33,158.42,158.24,158.41,56056.0,118.842,118.9096,118.7745,118.9021,56056.0
2015-10-30 15:30:00,158.43,158.8,158.35,158.67,100209.0,118.9171,119.1948,118.857,119.0972,100209.0
2015-10-30 15:35:00,158.66,159.15,158.54,159.06,56920.0,119.0897,119.4575,118.9996,119.3899,56920.0
2015-10-30 15:40:00,159.03,159.04,158.68,158.69,53296.0,119.3674,119.3749,119.1047,119.1122,53296.0
2015-10-30 15:45:00,158.72,158.96,158.71,158.91,66180.0,119.1347,119.3149,119.1272,119.2774,66180.0
2015-10-30 15:50:00,158.92,159.06,158.3,158.36,113737.0,119.2849,119.3899,118.8195,118.8645,113737.0
2015-10-30 15:55:00,158.35,158.58,158.13,158.18,179770.0,118.857,119.0297,118.6919,118.7294,179770.0
2015-11-02 09:30:00,159.0,159.36,158.64,158.68,65384.0,119.3449,119.6151,119.0747,119.1047,65384.0
2015-11-02 09:35:00,158.65,159.88,158.36,159.5,27726.0,119.0822,120.0054,118.8645,119.7202,27726.0
2015-11-02 09:40:00,159.44,159.8,159.13,159.75,70134.0,119.6752,119.9454,119.4425,119.9079,70134.0
2015-11-02 09:45:00,159.75,160.39,159.35,160.39,65798.0,119.9079,120.3882,119.6076,120.3882,65798.0
2015-11-02 09:50:00,160.36,160.56,159.83,160.0,83210.0,120.3657,120.5158,119.9679,120.0955,83210.0
2015-11-02 09:55:00,160.02,160.51,159.99,160.32,51169.0,120.1105,120.4783,120.088,120.3357,51169.0
2015-11-02 10:00:00,160.26,160.5,160.13,160.29,28302.0,120.2907,120.4708,120.1931,120.3132,28302.0
2015-11-02 10:05:00,160.36,160.54,159.96,160.15,75541.0,120.3657,120.5008,120.0655,120.2081,75541.0
2015-11-02 10:10:00,160.17,160.51,160.17,160.37,46735.0,120.2231,120.4783,120.2231,120.3732,46735.0
2015-11-02 10:15:00,160.45,160.45,160.04,160.38,18760.0,120.4333,120.4333,120.1255,120.3807,18760.0
2015-11-02 10:20:00,160.32,160.51,160.3,160.42,33535.0,120.3357,120.4783,120.3207,120.4108,33535.0
2015-11-02 10:25:00,160.46,161.15,160.38,160.87,43585.0,120.4408,120.9587,120.3807,120.7485,43585.0
2015-11-02 10:30:00,160.87,161.27,160.75,161.18,124858.0,120.7485,121.0488,120.6585,120.9812,124858.0
2015-11-02 10:35:00,161.13,161.46,161.04,161.31,26943.0,120.9437,121.1914,120.8761,121.0788,26943.0
2015-11-02 10:40:00,161.32,161.7,161.22,161.7,23562.0,121.0863,121.3715,121.0112,121.3715,23562.0
2015-11-02 10:45:00,161.63,161.75,161.29,161.48,25751.0,121.319,121.4091,121.0638,121.2064,25751.0
2015-11-02 10:50:00,161.44,161.74,161.32,161.38,13893.0,121.1764,121.4015,121.0863,121.1313,13893.0
2015-11-02 10:55:00,161.38,161.65,161.27,161.51,24215.0,121.1313,121.334,121.0488,121.2289,24215.0
2015-11-02 11:00:00,161.48,161.55,161.3,161.5,13395.0,121.2064,121.2589,121.0713,121.2214,13395.0
2015-11-02 11:05:00,161.44,161.86,161.44,161.67,35319.0,121.1764,121.4916,121.1764,121.349,35319.0
2015-11-02 11:10:00,161.61,161.91,161.6,161.9,31400.0,121.304,121.5291,121.2965,121.5216,31400.0
2015-11-02 11:15:00,161.9,161.94,161.59,161.77,33981.0,121.5216,121.5517,121.289,121.4241,33981.0
2015-11-02 11:20:00,161.77,161.95,161.75,161.84,28412.0,121.4241,121.5592,121.4091,121.4766,28412.0
2015-11-02 11:25:00,161.91,161.98,161.78,161.95,44576.0,121.5291,121.5817,121.4316,121.5592,44576.0
2015-11-02 11:30:00,161.99,162.02,161.6,161.77,48369.0,121.5892,121.6117,121.2965,121.4241,48369.0
2015-11-02 11:35:00,161.73,162.05,161.72,162.02,36578.0,121.394,121.6342,121.3865,121.6117,36578.0
2015-11-02 11:40:00,162.02,162.38,161.97,162.22,46305.0,121.6117,121.8819,121.5742,121.7618,46305.0
2015-11-02 11:45:00,162.21,162.49,162.2,162.35,32545.0,121.7543,121.9645,121.7468,121.8594,32545.0
2015-11-02 11:50:00,162.35,162.64,162.33,162.64,35226.0,121.8594,122.0771,121.8444,122.0771,35226.0
2015-11-02 11:55:00,162.67,162.75,162.33,162.5,18440.0,122.0996,122.1597,121.8444,121.972,18440.0
2015-11-02 12:00:00,162.49,162.5,161.97,161.97,10873.0,121.9645,121.972,121.5742,121.5742,10873.0
2015-11-02 12:05:00,161.99,162.06,161.56,161.58,21794.0,121.5892,121.6417,121.2664,121.2815,21794.0
2015-11-02 12:10:00,161.59,162.04,161.59,161.99,17715.0,121.289,121.6267,121.289,121.5892,17715.0
2015-11-02 12:15:00,162.06,162.35,161.98,162.27,17395.0,121.6417,121.8594,121.5817,121.7994,17395.0
2015-11-02 12:20:00,162.35,162.48,161.98,161.98,17100.0,121.8594,121.957,121.5817,121.5817,17100.0
2015-11-02 12:25:00,161.98,162.1,161.91,162.05,11270.0,121.5817,121.6718,121.5291,121.6342,11270.0
2015-11-02 12:30:00,161.99,162.04,161.85,161.85,24017.0,121.5892,121.6267,121.4841,121.4841,24017.0
2015-11-02 12:35:00,161.89,162.01,161.78,161.89,32023.0,121.5141,121.6042,121.4316,121.5141,32023.0
2015-11-02 12:40:00,161.88,161.98,161.78,161.98,15004.0,121.5066,121.5817,121.4316,121.5817,15004.0
2015-11-02 12:45:00,161.99,162.1,161.85,161.91,31286.0,121.5892,121.6718,121.4841,121.5291,31286.0
2015-11-02 12:50:00,161.95,161.96,161.62,161.71,12710.0,121.5592,121.5667,121.3115,121.379,12710.0
2015-11-02 12:55:00,161.68,161.98,161.67,161.8,20522.0,121.3565,121.5817,121.349,121.4466,20522.0
2015-11-02 13:00:00,161.78,161.98,161.78,161.82,17841.0,121.4316,121.5817,121.4316,121.4616,17841.0
2015-11-02 13:05:00,161.84,161.96,161.78,161.91,14676.0,121.4766,121.5667,121.4316,121.5291,14676.0
2015-11-02 13:10:00,161.93,162.0,161.72,161.76,30236.0,121.5442,121.5967,121.3865,121.4166,30236.0
2015-11-02 13:15:00,161.74,161.77,161.57,161.6,23218.0,121.4015,121.4241,121.2739,121.2965,23218.0
2015-11-02 13:20:00,161.59,161.59,161.44,161.5,16255.0,121.289,121.289,121.1764,121.2214,16255.0
2015-11-02 13:25:00,161.5,161.62,161.38,161.4,19209.0,121.2214,121.3115,121.1313,121.1463,19209.0
2015-11-02 13:30:00,161.43,161.62,161.37,161.53,9200.0,121.1689,121.3115,121.1238,121.2439,9200.0
2015-11-02 13:35:00,161.51,161.69,161.5,161.62,16426.0,121.2289,121.364,121.2214,121.3115,16426.0
2015-11-02 13:40:00,161.59,161.68,161.51,161.56,11758.0,121.289,121.3565,121.2289,121.2664,11758.0
2015-11-02 13:45:00,161.53,161.53,161.23,161.53,10730.0,121.2439,121.2439,121.0187,121.2439,10730.0
2015-11-02 13:50:00,161.48,161.54,161.33,161.45,12185.0,121.2064,121.2514,121.0938,121.1839,12185.0
2015-11-02 13:55:00,161.42,161.59,161.35,161.49,16627.0,121.1614,121.289,121.1088,121.2139,16627.0
2015-11-02 14:00:00,161.53,161.63,161.41,161.48,13203.0,121.2439,121.319,121.1539,121.2064,13203.0
2015-11-02 14:05:00,161.49,161.7,161.48,161.49,28229.0,121.2139,121.3715,121.2064,121.2139,28229.0
2015-11-02 14:10:00,161.51,162.0,161.51,161.96,30766.0,121.2289,121.5967,121.2289,121.5667,30766.0
2015-11-02 14:15:00,161.96,162.0,161.81,161.87,16591.0,121.5667,121.5967,121.4541,121.4991,16591.0
2015-11-02 14:20:00,161.9,162.04,161.76,161.84,18362.0,121.5216,121.6267,121.4166,121.4766,18362.0
2015-11-02 14:25:00,161.87,162.07,161.87,161.87,19058.0,121.4991,121.6492,121.4991,121.4991,19058.0
2015-11-02 14:30:00,161.9,162.25,161.9,162.17,25678.0,121.5216,121.7844,121.5216,121.7243,25678.0
2015-11-02 14:35:00,162.19,162.26,161.93,162.07,17184.0,121.7393,121.7919,121.5442,121.6492,17184.0
2015-11-02 14:40:00,162.1,162.24,162.03,162.14,12653.0,121.6718,121.7768,121.6192,121.7018,12653.0
2015-11-02 14:45:00,162.13,162.15,161.94,162.07,21091.0,121.6943,121.7093,121.5517,121.6492,21091.0
2015-11-02 14:50:00,162.1,162.16,161.99,162.0,15939.0,121.6718,121.7168,121.5892,121.5967,15939.0
2015-11-02 14:55:00,162.04,162.38,162.02,162.27,17154.0,121.6267,121.8819,121.6117,121.7994,17154.0
2015-11-02 15:00:00,162.31,162.45,162.26,162.28,14475.0,121.8294,121.9345,121.7919,121.8069,14475.0
2015-11-02 15:05:00,162.25,162.28,162.04,162.12,19817.0,121.7844,121.8069,121.6267,121.6868,19817.0
2015-11-02 15:10:00,162.12,162.27,162.06,162.24,13808.0,121.6868,121.7994,121.6417,121.7768,13808.0
2015-11-02 15:15:00,162.28,162.32,162.11,162.29,19405.0,121.8069,121.8369,121.6793,121.8144,19405.0
2015-11-02 15:20:00,162.27,162.38,162.18,162.26,28143.0,121.7994,121.8819,121.7318,121.7919,28143.0
2015-11-02 15:25:00,162.27,162.53,162.17,162.44,35807.0,121.7994,121.9945,121.7243,121.927,35807.0
2015-11-02 15:30:00,162.47,162.57,162.35,162.35,34784.0,121.9495,122.0245,121.8594,121.8594,34784.0
2015-11-02 15:35:00,162.33,162.44,162.0,162.21,44780.0,121.8444,121.927,121.5967,121.7543,44780.0
2015-11-02 15:40:00,162.2,162.59,162.19,162.55,50609.0,121.7468,122.0396,121.7393,122.0095,50609.0
2015-11-02 15:45:00,162.51,162.54,162.14,162.24,38735.0,121.9795,122.002,121.7018,121.7768,38735.0
2015-11-02 15:50:00,162.25,162.4,162.19,162.28,40927.0,121.7844,121.8969,121.7393,121.8069,40927.0
2015-11-02 15:55:00,162.27,162.5,162.06,162.31,140559.0,121.7994,121.972,121.6417,121.8294,140559.0
2015-11-03 09:30:00,160.97,162.09,160.97,161.41,69897.0,120.8236,121.6643,120.8236,121.1539,69897.0
2015-11-03 09:35:00,161.59,161.63,161.01,161.53,28466.0,121.289,121.319,120.8536,121.2439,28466.0
2015-11-03 09:40:00,161.55,161.79,160.75,161.03,29680.0,121.2589,121.4391,120.6585,120.8686,29680.0
2015-11-03 09:45:00,161.0,161.49,160.5,161.46,32337.0,120.8461,121.2139,120.4708,121.1914,32337.0
2015-11-03 09:50:00,161.44,161.44,160.78,160.99,42905.0,121.1764,121.1764,120.681,120.8386,42905.0
2015-11-03 09:55:00,161.05,161.73,161.0,161.37,19071.0,120.8836,121.394,120.8461,121.1238,19071.0
2015-11-03 10:00:00,161.42,161.79,161.34,161.79,24374.0,121.1614,121.4391,121.1013,121.4391,24374.0
2015-11-03 10:05:00,161.68,162.18,161.47,161.76,34751.0,121.3565,121.7318,121.1989,121.4166,34751.0
2015-11-03 10:10:00,161.76,162.26,161.68,161.68,22236.0,121.4166,121.7919,121.3565,121.3565,22236.0
2015-11-03 10:15:00,161.76,161.96,161.52,161.8,17581.0,121.4166,121.5667,121.2364,121.4466,17581.0
2015-11-03 10:20:00,161.84,161.86,161.61,161.78,19360.0,121.4766,121.4916,121.304,121.4316,19360.0
2015-11-03 10:25:00,161.76,161.9,161.43,161.54,26462.0,121.4166,121.5216,121.1689,121.2514,26462.0
2015-11-03 10:30:00,161.58,162.21,161.57,161.94,11039.0,121.2815,121.7543,121.2739,121.5517,11039.0
2015-11-03 10:35:00,162.02,162.16,161.89,162.06,20385.0,121.6117,121.7168,121.5141,121.6417,20385.0
2015-11-03 10:40:00,161.98,162.02,161.73,161.88,17586.0,121.5817,121.6117,121.394,121.5066,17586.0
2015-11-03 10:45:00,161.81,161.99,161.51,161.51,36993.0,121.4541,121.5892,121.2289,121.2289,36993.0
2015-11-03 10:50:00,161.5,161.6,161.19,161.24,20939.0,121.2214,121.2965,120.9887,121.0262,20939.0
2015-11-03 10:55:00,161.14,161.44,161.14,161.4,7311.0,120.9512,121.1764,120.9512,121.1463,7311.0
2015-11-03 11:00:00,161.41,161.59,161.33,161.38,20062.0,121.1539,121.289,121.0938,121.1313,20062.0
2015-11-03 11:05:00,161.38,161.47,161.24,161.29,20649.0,121.1313,121.1989,121.0262,121.0638,20649.0
2015-11-03 11:10:00,161.31,161.8,161.31,161.65,8592.0,121.0788,121.4466,121.0788,121.334,8592.0
2015-11-03 11:15:00,161.76,161.9,161.65,161.85,10940.0,121.4166,121.5216,121.334,121.4841,10940.0
2015-11-03 11:20:00,161.85,161.85,161.61,161.75,13533.0,121.4841,121.4841,121.304,121.4091,13533.0
2015-11-03 11:25:00,161.73,162.0,161.6,161.99,15170.0,121.394,121.5967,121.2965,121.5892,15170.0
2015-11-03 11:30:00,161.91,162.28,161.91,162.28,29851.0,121.5291,121.8069,121.5291,121.8069,29851.0
2015-11-03 11:35:00,162.28,162.48,162.23,162.32,26534.0,121.8069,121.957,121.7693,121.8369,26534.0
2015-11-03 11:40:00,162.29,162.51,162.22,162.45,13586.0,121.8144,121.9795,121.7618,121.9345,13586.0
2015-11-03 11:45:00,162.48,162.66,162.12,162.12,12136.0,121.957,122.0921,121.6868,121.6868,12136.0
2015-11-03 11:50:00,162.17,162.39,161.98,162.25,19106.0,121.7243,121.8894,121.5817,121.7844,19106.0
2015-11-03 11:55:00,162.24,162.43,162.16,162.34,17546.0,121.7768,121.9195,121.7168,121.8519,17546.0
2015-11-03 12:00:00,162.31,162.58,162.24,162.49,20499.0,121.8294,122.032,121.7768,121.9645,20499.0
2015-11-03 12:05:00,162.53,162.84,162.42,162.84,19446.0,121.9945,122.2272,121.912,122.2272,19446.0
2015-11-03 12:10:00,162.87,162.98,162.71,162.89,13537.0,122.2497,122.3323,122.1296,122.2647,13537.0
2015-11-03 12:15:00,162.7,162.81,162.59,162.63,22824.0,122.1221,122.2047,122.0396,122.0696,22824.0
2015-11-03 12:20:00,162.54,162.63,162.32,162.32,6213.0,122.002,122.0696,121.8369,121.8369,6213.0
2015-11-03 12:25:00,162.3,162.54,162.25,162.45,9325.0,121.8219,122.002,121.7844,121.9345,9325.0
2015-11-03 12:30:00,162.5,162.5,162.27,162.33,11220.0,121.972,121.972,121.7994,121.8444,11220.0
2015-11-03 12:35:00,162.33,162.51,162.2,162.33,12464.0,121.8444,121.9795,121.7468,121.8444,12464.0
2015-11-03 12:40:00,162.41,162.41,161.94,162.3,12318.0,121.9044,121.9044,121.5517,121.8219,12318.0
2015-11-03 12:45:00,162.31,162.34,162.15,162.17,15983.0,121.8294,121.8519,121.7093,121.7243,15983.0
2015-11-03 12:50:00,162.21,162.29,161.88,162.0,25912.0,121.7543,121.8144,121.5066,121.5967,25912.0
2015-11-03 12:55:00,162.06,162.29,162.0,162.22,9666.0,121.6417,121.8144,121.5967,121.7618,9666.0
2015-11-03 13:00:00,162.21,162.28,162.03,162.19,26166.0,121.7543,121.8069,121.6192,121.7393,26166.0
2015-11-03 13:05:00,162.19,162.28,162.08,162.18,21704.0,121.7393,121.8069,121.6568,121.7318,21704.0
2015-11-03 13:10:00,162.2,162.31,161.97,162.22,30945.0,121.7468,121.8294,121.5742,121.7618,30945.0
2015-11-03 13:15:00,162.24,162.4,162.16,162.34,16780.0,121.7768,121.8969,121.7168,121.8519,16780.0
2015-11-03 13:20:00,162.4,162.45,162.23,162.35,13517.0,121.8969,121.9345,121.7693,121.8594,13517.0
2015-11-03 13:25:00,162.35,162.35,162.14,162.21,14969.0,121.8594,121.8594,121.7018,121.7543,14969.0
2015-11-03 13:30:00,162.15,162.28,162.03,162.1,12412.0,121.7093,121.8069,121.6192,121.6718,12412.0
2015-11-03 13:35:00,162.05,162.48,162.0,162.48,25731.0,121.6342,121.957,121.5967,121.957,25731.0
2015-11-03 13:40:00,162.5,162.64,162.37,162.57,9828.0,121.972,122.0771,121.8744,122.0245,9828.0
2015-11-03 13:45:00,162.54,162.65,162.39,162.45,6609.0,122.002,122.0846,121.8894,121.9345,6609.0
2015-11-03 13:50:00,162.37,162.49,162.17,162.19,30331.0,121.8744,121.9645,121.7243,121.7393,30331.0
2015-11-03 13:55:00,162.14,162.34,162.14,162.29,15372.0,121.7018,121.8519,121.7018,121.8144,15372.0
2015-11-03 14:00:00,162.27,162.3,162.03,162.09,15411.0,121.7994,121.8219,121.6192,121.6643,15411.0
2015-11-03 14:05:00,162.11,162.61,162.11,162.61,15150.0,121.6793,122.0546,121.6793,122.0546,15150.0
2015-11-03 14:10:00,162.62,162.85,162.58,162.8,15255.0,122.0621,122.2347,122.032,122.1972,15255.0
2015-11-03 14:15:00,162.77,162.84,162.51,162.57,8735.0,122.1747,122.2272,121.9795,122.0245,8735.0
2015-11-03 14:20:00,162.59,162.85,162.56,162.79,10054.0,122.0396,122.2347,122.017,122.1897,10054.0
2015-11-03 14:25:00,162.81,162.86,162.71,162.8,24147.0,122.2047,122.2422,122.1296,122.1972,24147.0
2015-11-03 14:30:00,162.78,163.0,162.76,162.9,28615.0,122.1822,122.3473,122.1672,122.2722,28615.0
2015-11-03 14:35:00,162.87,162.98,162.74,162.92,15525.0,122.2497,122.3323,122.1521,122.2873,15525.0
2015-11-03 14:40:00,162.91,163.0,162.81,162.83,23464.0,122.2797,122.3473,122.2047,122.2197,23464.0
2015-11-03 14:45:00,162.86,163.09,162.84,163.01,28660.0,122.2422,122.4149,122.2272,122.3548,28660.0
2015-11-03 14:50:00,163.04,163.15,162.86,162.86,16849.0,122.3773,122.4599,122.2422,122.2422,16849.0
2015-11-03 14:55:00,162.84,162.98,162.76,162.89,32686.0,122.2272,122.3323,122.1672,122.2647,32686.0
2015-11-03 15:00:00,162.91,162.91,162.66,162.68,21985.0,122.2797,122.2797,122.0921,122.1071,21985.0
2015-11-03 15:05:00,162.65,162.78,162.27,162.38,24322.0,122.0846,122.1822,121.7994,121.8819,24322.0
2015-11-03 15:10:00,162.45,162.54,162.38,162.45,11723.0,121.9345,122.002,121.8819,121.9345,11723.0
2015-11-03 15:15:00,162.45,162.51,162.26,162.47,16340.0,121.9345,121.9795,121.7919,121.9495,16340.0
2015-11-03 15:20:00,162.47,162.49,162.31,162.43,18566.0,121.9495,121.9645,121.8294,121.9195,18566.0
2015-11-03 15:25:00,162.41,162.54,162.26,162.34,25150.0,121.9044,122.002,121.7919,121.8519,25150.0
2015-11-03 15:30:00,162.37,162.63,162.35,162.5,28890.0,121.8744,122.0696,121.8594,121.972,28890.0
2015-11-03 15:35:00,162.51,162.57,162.21,162.32,26435.0,121.9795,122.0245,121.7543,121.8369,26435.0
2015-11-03 15:40:00,162.34,162.42,162.21,162.23,27403.0,121.8519,121.912,121.7543,121.7693,27403.0
2015-11-03 15:45:00,162.23,162.39,162.21,162.28,28771.0,121.7693,121.8894,121.7543,121.8069,28771.0
2015-11-03 15:50:00,162.31,162.66,162.31,162.49,37581.0,121.8294,122.0921,121.8294,121.9645,37581.0
2015-11-03 15:55:00,162.44,162.5,162.13,162.47,157631.0,121.927,121.972,121.6943,121.9495,157631.0
2015-11-04 09:30:00,162.85,163.99,162.46,162.53,70703.0,122.2347,123.0904,121.942,121.9945,70703.0
2015-11-04 09:35:00,162.95,163.11,162.68,162.82,23988.0,122.3098,122.4299,122.1071,122.2122,23988.0
2015-11-04 09:40:00,162.77,163.02,162.26,162.49,31921.0,122.1747,122.3623,121.7919,121.9645,31921.0
2015-11-04 09:45:00,162.49,162.54,161.37,161.51,70709.0,121.9645,122.002,121.1238,121.2289,70709.0
2015-11-04 09:50:00,161.57,162.04,161.46,161.5,38428.0,121.2739,121.6267,121.1914,121.2214,38428.0
2015-11-04 09:55:00,161.49,161.83,161.37,161.67,23536.0,121.2139,121.4691,121.1238,121.349,23536.0
2015-11-04 10:00:00,161.72,161.83,161.19,161.81,45636.0,121.3865,121.4691,120.9887,121.4541,45636.0
2015-11-04 10:05:00,161.76,162.18,161.66,161.96,38580.0,121.4166,121.7318,121.3415,121.5667,38580.0
2015-11-04 10:10:00,161.95,162.11,161.52,162.04,28898.0,121.5592,121.6793,121.2364,121.6267,28898.0
2015-11-04 10:15:00,161.99,162.35,161.68,162.33,21663.0,121.5892,121.8594,121.3565,121.8444,21663.0
2015-11-04 10:20:00,162.3,162.87,162.24,162.58,33776.0,121.8219,122.2497,121.7768,122.032,33776.0
2015-11-04 10:25:00,162.58,163.34,162.51,163.25,20163.0,122.032,122.6025,121.9795,122.5349,20163.0
2015-11-04 10:30:00,163.36,163.36,162.9,163.03,22218.0,122.6175,122.6175,122.2722,122.3698,22218.0
2015-11-04 10:35:00,162.97,163.18,162.86,162.88,21201.0,122.3248,122.4824,122.2422,122.2572,21201.0
2015-11-04 10:40:00,162.89,163.05,162.57,162.78,24382.0,122.2647,122.3848,122.0245,122.1822,24382.0
2015-11-04 10:45:00,162.84,162.84,162.47,162.8,43614.0,122.2272,122.2272,121.9495,122.1972,43614.0
2015-11-04 10:50:00,162.78,162.94,162.31,162.46,21272.0,122.1822,122.3023,121.8294,121.942,21272.0
2015-11-04 10:55:00,162.48,162.59,162.0,162.01,19366.0,121.957,122.0396,121.5967,121.6042,19366.0
2015-11-04 11:00:00,162.06,162.06,161.69,161.82,30082.0,121.6417,121.6417,121.364,121.4616,30082.0
2015-11-04 11:05:00,161.81,161.88,161.2,161.2,35343.0,121.4541,121.5066,120.9962,120.9962,35343.0
2015-11-04 11:10:00,161.3,161.44,161.0,161.37,41626.0,121.0713,121.1764,120.8461,121.1238,41626.0
2015-11-04 11:15:00,161.38,161.55,161.29,161.43,16305.0,121.1313,121.2589,121.0638,121.1689,16305.0
2015-11-04 11:20:00,161.53,161.7,161.3,161.49,16061.0,121.2439,121.3715,121.0713,121.2139,16061.0
2015-11-04 11:25:00,161.51,161.6,161.15,161.25,12557.0,121.2289,121.2965,120.9587,121.0338,12557.0
2015-11-04 11:30:00,161.38,161.71,161.25,161.64,14845.0,121.1313,121.379,121.0338,121.3265,14845.0
2015-11-04 11:35:00,161.59,161.79,161.29,161.45,11961.0,121.289,121.4391,121.0638,121.1839,11961.0
2015-11-04 11:40:00,161.47,161.67,161.4,161.55,8210.0,121.1989,121.349,121.1463,121.2589,8210.0
2015-11-04 11:45:00,161.51,161.89,161.44,161.86,23512.0,121.2289,121.5141,121.1764,121.4916,23512.0
2015-11-04 11:50:00,161.81,162.26,161.65,162.26,14571.0,121.4541,121.7919,121.334,121.7919,14571.0
2015-11-04 11:55:00,162.26,162.31,161.74,161.95,21347.0,121.7919,121.8294,121.4015,121.5592,21347.0
2015-11-04 12:00:00,161.99,162.05,161.82,161.99,16204.0,121.5892,121.6342,121.4616,121.5892,16204.0
2015-11-04 12:05:00,161.99,162.15,161.97,162.09,25898.0,121.5892,121.7093,121.5742,121.6643,25898.0
2015-11-04 12:10:00,162.03,162.26,161.94,162.26,8827.0,121.6192,121.7919,121.5517,121.7919,8827.0
2015-11-04 12:15:00,162.14,162.26,161.9,162.11,25931.0,121.7018,121.7919,121.5216,121.6793,25931.0
2015-11-04 12:20:00,162.01,162.27,162.01,162.12,24965.0,121.6042,121.7994,121.6042,121.6868,24965.0
2015-11-04 12:25:00,162.12,162.15,161.71,161.8,24835.0,121.6868,121.7093,121.379,121.4466,24835.0
2015-11-04 12:30:00,161.78,161.89,161.34,161.5,25444.0,121.4316,121.5141,121.1013,121.2214,25444.0
2015-11-04 12:35:00,161.55,161.63,161.41,161.46,24322.0,121.2589,121.319,121.1539,121.1914,24322.0
2015-11-04 12:40:00,161.43,161.69,161.36,161.6,23711.0,121.1689,121.364,121.1163,121.2965,23711.0
2015-11-04 12:45:00,161.6,161.63,161.47,161.5,16673.0,121.2965,121.319,121.1989,121.2214,16673.0
2015-11-04 12:50:00,161.48,161.72,161.46,161.72,21692.0,121.2064,121.3865,121.1914,121.3865,21692.0
2015-11-04 12:55:00,161.72,161.83,161.51,161.81,26999.0,121.3865,121.4691,121.2289,121.4541,26999.0
2015-11-04 13:00:00,161.86,161.99,161.54,161.56,33765.0,121.4916,121.5892,121.2514,121.2664,33765.0
2015-11-04 13:05:00,161.59,161.61,161.19,161.19,125645.0,121.289,121.304,120.9887,120.9887,125645.0
2015-11-04 13:10:00,161.14,161.34,161.14,161.17,15955.0,120.9512,121.1013,120.9512,120.9737,15955.0
2015-11-04 13:15:00,161.17,161.17,160.77,160.85,45047.0,120.9737,120.9737,120.6735,120.7335,45047.0
2015-11-04 13:20:00,160.81,161.24,160.8,161.19,19805.0,120.7035,121.0262,120.696,120.9887,19805.0
2015-11-04 13:25:00,161.22,161.28,161.17,161.28,14423.0,121.0112,121.0563,120.9737,121.0563,14423.0
2015-11-04 13:30:00,161.29,161.4,161.23,161.36,11915.0,121.0638,121.1463,121.0187,121.1163,11915.0
2015-11-04 13:35:00,161.4,161.41,161.21,161.32,16052.0,121.1463,121.1539,121.0037,121.0863,16052.0
2015-11-04 13:40:00,161.32,161.36,161.19,161.36,15150.0,121.0863,121.1163,120.9887,121.1163,15150.0
2015-11-04 13:45:00,161.34,161.35,161.17,161.3,14524.0,121.1013,121.1088,120.9737,121.0713,14524.0
2015-11-04 13:50:00,161.27,161.55,161.27,161.55,15146.0,121.0488,121.2589,121.0488,121.2589,15146.0
2015-11-04 13:55:00,161.52,161.54,161.35,161.52,8061.0,121.2364,121.2514,121.1088,121.2364,8061.0
2015-11-04 14:00:00,161.52,161.82,161.47,161.8,18436.0,121.2364,121.4616,121.1989,121.4466,18436.0
2015-11-04 14:05:00,161.78,162.22,161.71,162.19,39827.0,121.4316,121.7618,121.379,121.7393,39827.0
2015-11-04 14:10:00,162.17,162.23,161.82,161.86,32311.0,121.7243,121.7693,121.4616,121.4916,32311.0
2015-11-04 14:15:00,161.82,162.0,161.82,161.93,15937.0,121.4616,121.5967,121.4616,121.5442,15937.0
2015-11-04 14:20:00,161.99,162.25,161.95,162.13,49869.0,121.5892,121.7844,121.5592,121.6943,49869.0
2015-11-04 14:25:00,162.15,162.36,162.13,162.28,27225.0,121.7093,121.8669,121.6943,121.8069,27225.0
2015-11-04 14:30:00,162.28,162.56,162.1,162.56,29478.0,121.8069,122.017,121.6718,122.017,29478.0
2015-11-04 14:35:00,162.5,162.67,162.2,162.3,35393.0,121.972,122.0996,121.7468,121.8219,35393.0
2015-11-04 14:40:00,162.3,162.53,162.29,162.38,26573.0,121.8219,121.9945,121.8144,121.8819,26573.0
2015-11-04 14:45:00,162.36,162.42,162.01,162.05,40826.0,121.8669,121.912,121.6042,121.6342,40826.0
2015-11-04 14:50:00,162.07,162.07,161.73,161.8,37453.0,121.6492,121.6492,121.394,121.4466,37453.0
2015-11-04 14:55:00,161.8,162.17,161.76,162.17,20511.0,121.4466,121.7243,121.4166,121.7243,20511.0
2015-11-04 15:00:00,162.21,162.21,161.81,161.85,24232.0,121.7543,121.7543,121.4541,121.4841,24232.0
2015-11-04 15:05:00,161.84,162.11,161.82,162.07,23202.0,121.4766,121.6793,121.4616,121.6492,23202.0
2015-11-04 15:10:00,162.01,162.05,161.81,161.9,14549.0,121.6042,121.6342,121.4541,121.5216,14549.0
2015-11-04 15:15:00,161.91,161.95,161.26,161.43,101513.0,121.5291,121.5592,121.0413,121.1689,101513.0
2015-11-04 15:20:00,161.41,161.76,161.38,161.73,22537.0,121.1539,121.4166,121.1313,121.394,22537.0
2015-11-04 15:25:00,161.73,161.88,161.54,161.58,24992.0,121.394,121.5066,121.2514,121.2815,24992.0
2015-11-04 15:30:00,161.6,161.8,161.57,161.65,24279.0,121.2965,121.4466,121.2739,121.334,24279.0
2015-11-04 15:35:00,161.65,161.78,161.48,161.64,22868.0,121.334,121.4316,121.2064,121.3265,22868.0
2015-11-04 15:40:00,161.62,161.77,161.51,161.58,39873.0,121.3115,121.4241,121.2289,121.2815,39873.0
2015-11-04 15:45:00,161.56,161.72,161.55,161.61,29407.0,121.2664,121.3865,121.2589,121.304,29407.0
2015-11-04 15:50:00,161.6,161.69,161.34,161.47,43652.0,121.2965,121.364,121.1013,121.1989,43652.0
2015-11-04 15:55:00,161.48,161.94,161.42,161.94,71944.0,121.2064,121.5517,121.1614,121.5517,71944.0
2015-11-05 09:30:00,162.2,162.48,160.8,161.21,62146.0,121.7468,121.957,120.696,121.0037,62146.0
2015-11-05 09:35:00,161.27,161.5,160.23,161.11,34364.0,121.0488,121.2214,120.2681,120.9287,34364.0
2015-11-05 09:40:00,161.11,161.11,160.23,160.41,30757.0,120.9287,120.9287,120.2681,120.4033,30757.0
2015-11-05 09:45:00,160.36,160.63,160.17,160.5,19069.0,120.3657,120.5684,120.2231,120.4708,19069.0
2015-11-05 09:50:00,160.44,160.59,160.24,160.46,22316.0,120.4258,120.5384,120.2757,120.4408,22316.0
2015-11-05 09:55:00,160.47,161.09,160.46,161.08,21250.0,120.4483,120.9137,120.4408,120.9062,21250.0
2015-11-05 10:00:00,161.0,161.36,160.97,161.06,22571.0,120.8461,121.1163,120.8236,120.8911,22571.0
2015-11-05 10:05:00,160.95,161.0,160.37,160.42,59851.0,120.8086,120.8461,120.3732,120.4108,59851.0
2015-11-05 10:10:00,160.35,160.37,159.25,159.43,69242.0,120.3582,120.3732,119.5326,119.6677,69242.0
2015-11-05 10:15:00,159.42,159.45,158.92,159.03,41549.0,119.6602,119.6827,119.2849,119.3674,41549.0
2015-11-05 10:20:00,159.1,159.37,158.82,159.3,59141.0,119.42,119.6226,119.2098,119.5701,59141.0
2015-11-05 10:25:00,159.28,159.43,158.91,159.09,25305.0,119.5551,119.6677,119.2774,119.4125,25305.0
2015-11-05 10:30:00,159.11,159.33,158.86,158.92,26426.0,119.4275,119.5926,119.2398,119.2849,26426.0
2015-11-05 10:35:00,158.97,159.55,158.97,159.38,30699.0,119.3224,119.7577,119.3224,119.6301,30699.0
2015-11-05 10:40:00,159.43,159.55,159.02,159.17,22206.0,119.6677,119.7577,119.3599,119.4725,22206.0
2015-11-05 10:45:00,159.2,159.45,159.02,159.23,19798.0,119.495,119.6827,119.3599,119.5175,19798.0
2015-11-05 10:50:00,159.21,159.53,159.19,159.46,10350.0,119.5025,119.7427,119.4875,119.6902,10350.0
2015-11-05 10:55:00,159.41,159.65,159.22,159.45,9817.0,119.6527,119.8328,119.51,119.6827,9817.0
2015-11-05 11:00:00,159.51,159.94,159.47,159.52,14932.0,119.7277,120.0505,119.6977,119.7352,14932.0
2015-11-05 11:05:00,159.48,159.96,159.43,159.64,8748.0,119.7052,120.0655,119.6677,119.8253,8748.0
2015-11-05 11:10:00,159.53,159.98,159.53,159.88,15680.0,119.7427,120.0805,119.7427,120.0054,15680.0
2015-11-05 11:15:00,159.9,159.98,159.63,159.83,20012.0,120.0204,120.0805,119.8178,119.9679,20012.0
2015-11-05 11:20:00,159.71,160.29,159.71,160.15,27616.0,119.8778,120.3132,119.8778,120.2081,27616.0
2015-11-05 11:25:00,160.23,160.36,159.85,159.99,9211.0,120.2681,120.3657,119.9829,120.088,9211.0
2015-11-05 11:30:00,160.07,160.19,159.77,159.81,8560.0,120.1481,120.2381,119.9229,119.9529,8560.0
2015-11-05 11:35:00,159.87,159.95,159.74,159.83,7869.0,119.9979,120.058,119.9004,119.9679,7869.0
2015-11-05 11:40:00,159.64,160.04,159.63,159.94,9501.0,119.8253,120.1255,119.8178,120.0505,9501.0
2015-11-05 11:45:00,159.92,160.28,159.89,160.28,5974.0,120.0355,120.3057,120.0129,120.3057,5974.0
2015-11-05 11:50:00,160.23,160.51,160.15,160.44,14172.0,120.2681,120.4783,120.2081,120.4258,14172.0
2015-11-05 11:55:00,160.36,160.55,160.2,160.37,13294.0,120.3657,120.5083,120.2456,120.3732,13294.0
2015-11-05 12:00:00,160.42,160.49,160.26,160.42,11016.0,120.4108,120.4633,120.2907,120.4108,11016.0
2015-11-05 12:05:00,160.46,160.74,160.32,160.46,26895.0,120.4408,120.651,120.3357,120.4408,26895.0
2015-11-05 12:10:00,160.48,160.49,159.85,160.09,23320.0,120.4558,120.4633,119.9829,120.1631,23320.0
2015-11-05 12:15:00,160.11,160.31,160.01,160.16,8567.0,120.1781,120.3282,120.103,120.2156,8567.0
2015-11-05 12:20:00,160.11,160.31,160.02,160.29,16004.0,120.1781,120.3282,120.1105,120.3132,16004.0
2015-11-05 12:25:00,160.22,160.5,160.19,160.43,14710.0,120.2606,120.4708,120.2381,120.4183,14710.0
2015-11-05 12:30:00,160.43,160.51,160.04,160.16,15973.0,120.4183,120.4783,120.1255,120.2156,15973.0
2015-11-05 12:35:00,160.15,160.21,159.99,160.15,6810.0,120.2081,120.2531,120.088,120.2081,6810.0
2015-11-05 12:40:00,160.17,160.37,160.12,160.24,9261.0,120.2231,120.3732,120.1856,120.2757,9261.0
2015-11-05 12:45:00,160.16,160.38,159.96,160.12,9735.0,120.2156,120.3807,120.0655,120.1856,9735.0
2015-11-05 12:50:00,160.14,160.48,160.03,160.33,13815.0,120.2006,120.4558,120.118,120.3432,13815.0
2015-11-05 12:55:00,160.39,160.94,160.36,160.84,17941.0,120.3882,120.8011,120.3657,120.726,17941.0
2015-11-05 13:00:00,160.96,160.96,160.54,160.7,14373.0,120.8161,120.8161,120.5008,120.6209,14373.0
2015-11-05 13:05:00,160.74,160.78,160.45,160.51,9729.0,120.651,120.681,120.4333,120.4783,9729.0
2015-11-05 13:10:00,160.55,160.84,160.51,160.66,6657.0,120.5083,120.726,120.4783,120.5909,6657.0
2015-11-05 13:15:00,160.73,160.83,160.46,160.69,7026.0,120.6434,120.7185,120.4408,120.6134,7026.0
2015-11-05 13:20:00,160.7,160.77,160.45,160.67,8387.0,120.6209,120.6735,120.4333,120.5984,8387.0
2015-11-05 13:25:00,160.64,160.96,160.54,160.71,21995.0,120.5759,120.8161,120.5008,120.6284,21995.0
2015-11-05 13:30:00,160.72,160.83,160.66,160.74,3812.0,120.6359,120.7185,120.5909,120.651,3812.0
2015-11-05 13:35:00,160.79,160.82,160.65,160.73,8400.0,120.6885,120.711,120.5834,120.6434,8400.0
2015-11-05 13:40:00,160.67,160.79,160.5,160.6,40207.0,120.5984,120.6885,120.4708,120.5459,40207.0
2015-11-05 13:45:00,160.67,160.7,160.26,160.43,13532.0,120.5984,120.6209,120.2907,120.4183,13532.0
2015-11-05 13:50:00,160.36,160.56,160.34,160.55,7082.0,120.3657,120.5158,120.3507,120.5083,7082.0
2015-11-05 13:55:00,160.56,160.67,160.32,160.67,8715.0,120.5158,120.5984,120.3357,120.5984,8715.0
2015-11-05 14:00:00,160.7,160.99,160.6,160.85,20975.0,120.6209,120.8386,120.5459,120.7335,20975.0
2015-11-05 14:05:00,160.92,161.09,160.85,160.88,28140.0,120.7861,120.9137,120.7335,120.756,28140.0
2015-11-05 14:10:00,160.83,160.98,160.81,160.81,8200.0,120.7185,120.8311,120.7035,120.7035,8200.0
2015-11-05 14:15:00,160.8,160.92,160.64,160.64,6871.0,120.696,120.7861,120.5759,120.5759,6871.0
2015-11-05 14:20:00,160.6,160.83,160.42,160.67,12465.0,120.5459,120.7185,120.4108,120.5984,12465.0
2015-11-05 14:25:00,160.64,161.02,160.6,161.0,18322.0,120.5759,120.8611,120.5459,120.8461,18322.0
2015-11-05 14:30:00,160.96,160.98,160.63,160.69,16112.0,120.8161,120.8311,120.5684,120.6134,16112.0
2015-11-05 14:35:00,160.69,160.92,160.65,160.85,9200.0,120.6134,120.7861,120.5834,120.7335,9200.0
2015-11-05 14:40:00,160.85,161.16,160.81,161.04,12339.0,120.7335,120.9662,120.7035,120.8761,12339.0
2015-11-05 14:45:00,161.03,161.25,161.01,161.14,26250.0,120.8686,121.0338,120.8536,120.9512,26250.0
2015-11-05 14:50:00,161.14,161.21,161.02,161.02,17990.0,120.9512,121.0037,120.8611,120.8611,17990.0
2015-11-05 14:55:00,161.01,161.21,160.94,161.17,16216.0,120.8536,121.0037,120.8011,120.9737,16216.0
2015-11-05 15:00:00,161.18,161.18,160.82,160.86,10532.0,120.9812,120.9812,120.711,120.741,10532.0
2015-11-05 15:05:00,160.88,160.97,160.82,160.87,17456.0,120.756,120.8236,120.711,120.7485,17456.0
2015-11-05 15:10:00,160.91,161.06,160.83,160.89,25056.0,120.7786,120.8911,120.7185,120.7635,25056.0
2015-11-05 15:15:00,160.88,161.18,160.88,161.1,28044.0,120.756,120.9812,120.756,120.9212,28044.0
2015-11-05 15:20:00,161.07,161.21,160.96,161.09,20414.0,120.8986,121.0037,120.8161,120.9137,20414.0
2015-11-05 15:25:00,161.11,161.39,161.04,161.29,30368.0,120.9287,121.1388,120.8761,121.0638,30368.0
2015-11-05 15:30:00,161.28,161.4,161.14,161.32,18760.0,121.0563,121.1463,120.9512,121.0863,18760.0
2015-11-05 15:35:00,161.37,161.41,161.12,161.2,24436.0,121.1238,121.1539,120.9362,120.9962,24436.0
2015-11-05 15:40:00,161.21,161.52,161.2,161.52,16600.0,121.0037,121.2364,120.9962,121.2364,16600.0
2015-11-05 15:45:00,161.47,161.51,161.11,161.22,23674.0,121.1989,121.2289,120.9287,121.0112,23674.0
2015-11-05 15:50:00,161.27,161.53,161.27,161.43,36701.0,121.0488,121.2439,121.0488,121.1689,36701.0
2015-11-05 15:55:00,161.42,161.5,161.21,161.21,92053.0,121.1614,121.2214,121.0037,121.0037,92053.0
2015-11-06 09:30:00,160.7,160.87,159.25,159.28,80488.0,120.6209,120.7485,119.5326,119.5551,80488.0
2015-11-06 09:35:00,159.27,159.76,159.01,159.36,34079.0,119.5476,119.9154,119.3524,119.6151,34079.0
2015-11-06 09:40:00,159.28,159.64,159.13,159.23,33104.0,119.5551,119.8253,119.4425,119.5175,33104.0
2015-11-06 09:45:00,159.08,159.52,159.07,159.1,25017.0,119.405,119.7352,119.3975,119.42,25017.0
2015-11-06 09:50:00,159.11,159.33,158.42,158.43,45395.0,119.4275,119.5926,118.9096,118.9171,45395.0
2015-11-06 09:55:00,158.52,158.83,158.02,158.12,105600.0,118.9846,119.2173,118.6093,118.6844,105600.0
2015-11-06 10:00:00,158.12,158.14,157.27,157.5,71872.0,118.6844,118.6994,118.0464,118.219,71872.0
2015-11-06 10:05:00,157.39,157.44,156.84,157.19,54176.0,118.1365,118.174,117.7236,117.9863,54176.0
2015-11-06 10:10:00,157.34,157.55,156.99,157.55,35006.0,118.0989,118.2565,117.8362,118.2565,35006.0
2015-11-06 10:15:00,157.47,157.91,157.24,157.66,46646.0,118.1965,118.5268,118.0239,118.3391,46646.0
2015-11-06 10:20:00,157.6,157.76,157.17,157.17,28105.0,118.2941,118.4142,117.9713,117.9713,28105.0
2015-11-06 10:25:00,157.21,157.53,157.08,157.42,55791.0,118.0013,118.2415,117.9038,118.159,55791.0
2015-11-06 10:30:00,157.51,157.59,157.12,157.3,34766.0,118.2265,118.2866,117.9338,118.0689,34766.0
2015-11-06 10:35:00,157.28,157.66,157.22,157.57,57254.0,118.0539,118.3391,118.0088,118.2716,57254.0
2015-11-06 10:40:00,157.66,158.39,157.65,158.39,39765.0,118.3391,118.887,118.3316,118.887,39765.0
2015-11-06 10:45:00,158.37,158.56,158.06,158.1,35674.0,118.872,119.0146,118.6394,118.6694,35674.0
2015-11-06 10:50:00,158.17,158.35,157.66,157.7,27040.0,118.7219,118.857,118.3391,118.3691,27040.0
2015-11-06 10:55:00,157.71,158.21,157.63,158.21,21697.0,118.3766,118.7519,118.3166,118.7519,21697.0
2015-11-06 11:00:00,158.17,158.29,157.83,158.05,18013.0,118.7219,118.812,118.4667,118.6318,18013.0
2015-11-06 11:05:00,158.11,158.49,158.07,158.45,22823.0,118.6769,118.9621,118.6469,118.9321,22823.0
2015-11-06 11:10:00,158.52,158.78,158.19,158.78,24747.0,118.9846,119.1798,118.7369,119.1798,24747.0
2015-11-06 11:15:00,158.74,158.94,158.52,158.92,26252.0,119.1498,119.2999,118.9846,119.2849,26252.0
2015-11-06 11:20:00,158.84,159.1,158.62,158.65,21901.0,119.2248,119.42,119.0597,119.0822,21901.0
2015-11-06 11:25:00,158.72,158.9,158.55,158.9,20210.0,119.1347,119.2699,119.0071,119.2699,20210.0
2015-11-06 11:30:00,158.84,159.18,158.75,159.12,22732.0,119.2248,119.48,119.1573,119.435,22732.0
2015-11-06 11:35:00,159.2,159.35,159.06,159.09,35366.0,119.495,119.6076,119.3899,119.4125,35366.0
2015-11-06 11:40:00,159.07,159.42,159.06,159.31,15008.0,119.3975,119.6602,119.3899,119.5776,15008.0
2015-11-06 11:45:00,159.29,159.49,159.29,159.48,23075.0,119.5626,119.7127,119.5626,119.7052,23075.0
2015-11-06 11:50:00,159.48,159.92,159.41,159.8,21165.0,119.7052,120.0355,119.6527,119.9454,21165.0
2015-11-06 11:55:00,159.84,159.85,159.55,159.65,23773.0,119.9754,119.9829,119.7577,119.8328,23773.0
2015-11-06 12:00:00,159.62,159.68,159.38,159.68,20800.0,119.8103,119.8553,119.6301,119.8553,20800.0
2015-11-06 12:05:00,159.67,159.67,159.43,159.49,15054.0,119.8478,119.8478,119.6677,119.7127,15054.0
2015-11-06 12:10:00,159.55,159.75,159.51,159.68,21793.0,119.7577,119.9079,119.7277,119.8553,21793.0
2015-11-06 12:15:00,159.75,159.76,159.38,159.46,24209.0,119.9079,119.9154,119.6301,119.6902,24209.0
2015-11-06 12:20:00,159.49,159.49,158.81,158.84,13660.0,119.7127,119.7127,119.2023,119.2248,13660.0
2015-11-06 12:25:00,158.79,158.96,158.52,158.82,29602.0,119.1873,119.3149,118.9846,119.2098,29602.0
2015-11-06 12:30:00,158.76,158.94,158.62,158.88,38429.0,119.1648,119.2999,119.0597,119.2548,38429.0
2015-11-06 12:35:00,158.88,158.89,158.56,158.79,13931.0,119.2548,119.2623,119.0146,119.1873,13931.0
2015-11-06 12:40:00,158.67,159.24,158.66,159.24,14506.0,119.0972,119.5251,119.0897,119.5251,14506.0
2015-11-06 12:45:00,159.15,159.48,159.13,159.26,38971.0,119.4575,119.7052,119.4425,119.5401,38971.0
2015-11-06 12:50:00,159.25,159.47,159.12,159.22,14590.0,119.5326,119.6977,119.435,119.51,14590.0
2015-11-06 12:55:00,159.24,159.34,159.12,159.18,11474.0,119.5251,119.6001,119.435,119.48,11474.0
2015-11-06 13:00:00,159.13,159.45,159.05,159.39,17741.0,119.4425,119.6827,119.3824,119.6376,17741.0
2015-11-06 13:05:00,159.4,159.55,159.06,159.16,28520.0,119.6452,119.7577,119.3899,119.465,28520.0
2015-11-06 13:10:00,159.19,159.4,159.12,159.33,22749.0,119.4875,119.6452,119.435,119.5926,22749.0
2015-11-06 13:15:00,159.36,159.4,159.25,159.38,13992.0,119.6151,119.6452,119.5326,119.6301,13992.0
2015-11-06 13:20:00,159.38,159.7,159.36,159.55,17907.0,119.6301,119.8703,119.6151,119.7577,17907.0
2015-11-06 13:25:00,159.57,159.57,159.08,159.08,14266.0,119.7728,119.7728,119.405,119.405,14266.0
2015-11-06 13:30:00,159.08,159.14,158.69,158.7,28357.0,119.405,119.45,119.1122,119.1197,28357.0
2015-11-06 13:35:00,158.75,158.76,158.4,158.66,48284.0,119.1573,119.1648,118.8946,119.0897,48284.0
2015-11-06 13:40:00,158.71,158.76,158.45,158.46,40124.0,119.1272,119.1648,118.9321,118.9396,40124.0
2015-11-06 13:45:00,158.46,159.18,158.39,159.18,58809.0,118.9396,119.48,118.887,119.48,58809.0
2015-11-06 13:50:00,159.14,159.81,159.11,159.79,29587.0,119.45,119.9529,119.4275,119.9379,29587.0
2015-11-06 13:55:00,159.84,159.95,159.44,159.66,25584.0,119.9754,120.058,119.6752,119.8403,25584.0
2015-11-06 14:00:00,159.7,160.19,159.55,160.05,39022.0,119.8703,120.2381,119.7577,120.133,39022.0
2015-11-06 14:05:00,159.97,160.18,159.84,159.91,26925.0,120.073,120.2306,119.9754,120.028,26925.0
2015-11-06 14:10:00,159.9,159.92,159.57,159.65,25210.0,120.0204,120.0355,119.7728,119.8328,25210.0
2015-11-06 14:15:00,159.68,159.77,159.56,159.65,25439.0,119.8553,119.9229,119.7652,119.8328,25439.0
2015-11-06 14:20:00,159.66,159.89,159.61,159.68,24883.0,119.8403,120.0129,119.8028,119.8553,24883.0
2015-11-06 14:25:00,159.66,159.71,159.51,159.6,31130.0,119.8403,119.8778,119.7277,119.7953,31130.0
2015-11-06 14:30:00,159.59,159.66,159.18,159.28,27030.0,119.7878,119.8403,119.48,119.5551,27030.0
2015-11-06 14:35:00,159.24,159.39,159.1,159.16,21618.0,119.5251,119.6376,119.42,119.465,21618.0
2015-11-06 14:40:00,159.17,159.22,159.01,159.12,25312.0,119.4725,119.51,119.3524,119.435,25312.0
2015-11-06 14:45:00,159.12,159.32,159.02,159.28,18410.0,119.435,119.5851,119.3599,119.5551,18410.0
2015-11-06 14:50:00,159.32,159.71,159.32,159.58,16380.0,119.5851,119.8778,119.5851,119.7803,16380.0
2015-11-06 14:55:00,159.61,159.7,159.48,159.6,18909.0,119.8028,119.8703,119.7052,119.7953,18909.0
2015-11-06 15:00:00,159.67,159.86,159.61,159.79,18694.0,119.8478,119.9904,119.8028,119.9379,18694.0
2015-11-06 15:05:00,159.78,159.93,159.68,159.75,24429.0,119.9304,120.043,119.8553,119.9079,24429.0
2015-11-06 15:10:00,159.73,160.0,159.7,159.98,28021.0,119.8928,120.0955,119.8703,120.0805,28021.0
2015-11-06 15:15:00,159.94,159.99,159.79,159.91,28185.0,120.0505,120.088,119.9379,120.028,28185.0
2015-11-06 15:20:00,159.99,160.0,159.89,159.97,33492.0,120.088,120.0955,120.0129,120.073,33492.0
2015-11-06 15:25:00,159.98,160.0,159.76,159.91,45442.0,120.0805,120.0955,119.9154,120.028,45442.0
2015-11-06 15:30:00,159.95,160.21,159.95,160.18,42822.0,120.058,120.2531,120.058,120.2306,42822.0
2015-11-06 15:35:00,160.17,160.19,159.89,159.92,39302.0,120.2231,120.2381,120.0129,120.0355,39302.0
2015-11-06 15:40:00,159.91,160.11,159.85,160.02,44353.0,120.028,120.1781,119.9829,120.1105,44353.0
2015-11-06 15:45:00,160.04,160.2,159.98,160.02,46161.0,120.1255,120.2456,120.0805,120.1105,46161.0
2015-11-06 15:50:00,160.02,160.36,160.01,160.25,83850.0,120.1105,120.3657,120.103,120.2832,83850.0
2015-11-06 15:55:00,160.26,160.5,160.09,160.46,216324.0,120.2907,120.4708,120.1631,120.4408,216324.0
2015-11-09 09:30:00,159.75,160.04,158.56,158.71,121044.0,119.9079,120.1255,119.0146,119.1272,121044.0
2015-11-09 09:35:00,158.55,160.19,158.52,159.98,59439.0,119.0071,120.2381,118.9846,120.0805,59439.0
2015-11-09 09:40:00,160.0,160.2,159.55,159.85,24582.0,120.0955,120.2456,119.7577,119.9829,24582.0
2015-11-09 09:45:00,159.97,160.25,159.67,159.72,31293.0,120.073,120.2832,119.8478,119.8853,31293.0
2015-11-09 09:50:00,159.86,160.61,159.69,160.37,34836.0,119.9904,120.5534,119.8628,120.3732,34836.0
2015-11-09 09:55:00,160.36,160.57,159.6,159.6,36352.0,120.3657,120.5233,119.7953,119.7953,36352.0
2015-11-09 10:00:00,159.59,159.83,159.22,159.37,20554.0,119.7878,119.9679,119.51,119.6226,20554.0
2015-11-09 10:05:00,159.44,159.44,158.52,158.7,43404.0,119.6752,119.6752,118.9846,119.1197,43404.0
2015-11-09 10:10:00,158.74,159.03,158.32,159.03,21224.0,119.1498,119.3674,118.8345,119.3674,21224.0
2015-11-09 10:15:00,159.07,159.12,158.61,158.92,24786.0,119.3975,119.435,119.0522,119.2849,24786.0
2015-11-09 10:20:00,158.92,159.3,158.63,158.95,20774.0,119.2849,119.5701,119.0672,119.3074,20774.0
2015-11-09 10:25:00,158.92,159.58,158.92,159.44,13200.0,119.2849,119.7803,119.2849,119.6752,13200.0
2015-11-09 10:30:00,159.31,159.35,158.83,158.93,14941.0,119.5776,119.6076,119.2173,119.2924,14941.0
2015-11-09 10:35:00,159.01,159.32,158.95,159.24,14913.0,119.3524,119.5851,119.3074,119.5251,14913.0
2015-11-09 10:40:00,159.22,159.41,159.0,159.22,22992.0,119.51,119.6527,119.3449,119.51,22992.0
2015-11-09 10:45:00,159.32,159.4,158.95,159.34,19193.0,119.5851,119.6452,119.3074,119.6001,19193.0
2015-11-09 10:50:00,159.28,159.63,159.21,159.61,53428.0,119.5551,119.8178,119.5025,119.8028,53428.0
2015-11-09 10:55:00,159.61,160.1,159.61,159.85,28333.0,119.8028,120.1706,119.8028,119.9829,28333.0
2015-11-09 11:00:00,159.84,159.89,159.71,159.78,20630.0,119.9754,120.0129,119.8778,119.9304,20630.0
2015-11-09 11:05:00,159.8,159.8,159.27,159.4,19396.0,119.9454,119.9454,119.5476,119.6452,19396.0
2015-11-09 11:10:00,159.39,159.52,159.09,159.27,16682.0,119.6376,119.7352,119.4125,119.5476,16682.0
2015-11-09 11:15:00,159.21,159.39,159.0,159.31,13699.0,119.5025,119.6376,119.3449,119.5776,13699.0
2015-11-09 11:20:00,159.28,159.32,158.99,158.99,8550.0,119.5551,119.5851,119.3374,119.3374,8550.0
2015-11-09 11:25:00,158.98,159.15,158.76,158.84,19724.0,119.3299,119.4575,119.1648,119.2248,19724.0
2015-11-09 11:30:00,158.81,159.14,158.81,159.09,18890.0,119.2023,119.45,119.2023,119.4125,18890.0
2015-11-09 11:35:00,159.11,159.13,158.75,159.0,11161.0,119.4275,119.4425,119.1573,119.3449,11161.0
2015-11-09 11:40:00,159.01,159.05,158.71,158.73,8423.0,119.3524,119.3824,119.1272,119.1423,8423.0
2015-11-09 11:45:00,158.68,158.82,158.54,158.75,10869.0,119.1047,119.2098,118.9996,119.1573,10869.0
2015-11-09 11:50:00,158.65,158.79,158.45,158.59,25124.0,119.0822,119.1873,118.9321,119.0372,25124.0
2015-11-09 11:55:00,158.57,158.83,158.53,158.67,20348.0,119.0222,119.2173,118.9921,119.0972,20348.0
2015-11-09 12:00:00,158.61,158.81,158.55,158.81,6300.0,119.0522,119.2023,119.0071,119.2023,6300.0
2015-11-09 12:05:00,158.82,159.04,158.77,158.88,8930.0,119.2098,119.3749,119.1723,119.2548,8930.0
2015-11-09 12:10:00,158.93,159.15,158.88,159.05,7659.0,119.2924,119.4575,119.2548,119.3824,7659.0
2015-11-09 12:15:00,159.03,159.32,158.97,159.3,14879.0,119.3674,119.5851,119.3224,119.5701,14879.0
2015-11-09 12:20:00,159.34,159.89,159.22,159.72,14652.0,119.6001,120.0129,119.51,119.8853,14652.0
2015-11-09 12:25:00,159.67,159.71,159.41,159.5,39658.0,119.8478,119.8778,119.6527,119.7202,39658.0
2015-11-09 12:30:00,159.51,159.52,159.31,159.34,17264.0,119.7277,119.7352,119.5776,119.6001,17264.0
2015-11-09 12:35:00,159.37,159.5,159.34,159.38,23104.0,119.6226,119.7202,119.6001,119.6301,23104.0
2015-11-09 12:40:00,159.4,159.47,159.19,159.34,20761.0,119.6452,119.6977,119.4875,119.6001,20761.0
2015-11-09 12:45:00,159.27,159.32,158.96,158.97,14810.0,119.5476,119.5851,119.3149,119.3224,14810.0
2015-11-09 12:50:00,158.96,159.08,158.93,159.07,6700.0,119.3149,119.405,119.2924,119.3975,6700.0
2015-11-09 12:55:00,158.93,159.15,158.91,159.05,5988.0,119.2924,119.4575,119.2774,119.3824,5988.0
2015-11-09 13:00:00,159.1,159.19,158.87,158.97,19469.0,119.42,119.4875,119.2473,119.3224,19469.0
2015-11-09 13:05:00,158.89,159.04,158.66,158.77,17453.0,119.2623,119.3749,119.0897,119.1723,17453.0
2015-11-09 13:10:00,158.74,158.9,158.6,158.67,10090.0,119.1498,119.2699,119.0447,119.0972,10090.0
2015-11-09 13:15:00,158.7,158.8,158.59,158.63,12789.0,119.1197,119.1948,119.0372,119.0672,12789.0
2015-11-09 13:20:00,158.64,158.87,158.64,158.82,21597.0,119.0747,119.2473,119.0747,119.2098,21597.0
2015-11-09 13:25:00,158.82,158.86,158.7,158.78,16800.0,119.2098,119.2398,119.1197,119.1798,16800.0
2015-11-09 13:30:00,158.75,158.85,158.61,158.7,8006.0,119.1573,119.2323,119.0522,119.1197,8006.0
2015-11-09 13:35:00,158.74,159.09,158.74,159.07,10002.0,119.1498,119.4125,119.1498,119.3975,10002.0
2015-11-09 13:40:00,159.07,159.07,158.82,159.0,36431.0,119.3975,119.3975,119.2098,119.3449,36431.0
2015-11-09 13:45:00,159.0,159.09,158.76,158.79,24066.0,119.3449,119.4125,119.1648,119.1873,24066.0
2015-11-09 13:50:00,158.83,158.83,158.48,158.75,16730.0,119.2173,119.2173,118.9546,119.1573,16730.0
2015-11-09 13:55:00,158.66,158.91,158.62,158.62,24593.0,119.0897,119.2774,119.0597,119.0597,24593.0
2015-11-09 14:00:00,158.7,158.95,158.6,158.95,23372.0,119.1197,119.3074,119.0447,119.3074,23372.0
2015-11-09 14:05:00,158.94,159.04,158.79,159.0,13702.0,119.2999,119.3749,119.1873,119.3449,13702.0
2015-11-09 14:10:00,159.02,159.07,158.92,159.0,11729.0,119.3599,119.3975,119.2849,119.3449,11729.0
2015-11-09 14:15:00,158.95,159.2,158.85,159.09,31825.0,119.3074,119.495,119.2323,119.4125,31825.0
2015-11-09 14:20:00,159.16,159.27,158.89,158.95,37283.0,119.465,119.5476,119.2623,119.3074,37283.0
2015-11-09 14:25:00,159.0,159.18,158.89,158.9,21052.0,119.3449,119.48,119.2623,119.2699,21052.0
2015-11-09 14:30:00,158.91,159.21,158.85,159.14,29963.0,119.2774,119.5025,119.2323,119.45,29963.0
2015-11-09 14:35:00,159.13,159.23,158.93,158.98,15549.0,119.4425,119.5175,119.2924,119.3299,15549.0
2015-11-09 14:40:00,159.0,159.17,158.93,159.06,33760.0,119.3449,119.4725,119.2924,119.3899,33760.0
2015-11-09 14:45:00,159.05,159.31,159.05,159.17,26003.0,119.3824,119.5776,119.3824,119.4725,26003.0
2015-11-09 14:50:00,159.24,159.64,159.24,159.45,18287.0,119.5251,119.8253,119.5251,119.6827,18287.0
2015-11-09 14:55:00,159.43,159.71,159.43,159.64,24026.0,119.6677,119.8778,119.6677,119.8253,24026.0
2015-11-09 15:00:00,159.65,159.72,159.41,159.64,20371.0,119.8328,119.8853,119.6527,119.8253,20371.0
2015-11-09 15:05:00,159.69,159.71,159.47,159.5,17720.0,119.8628,119.8778,119.6977,119.7202,17720.0
2015-11-09 15:10:00,159.52,159.61,159.36,159.45,14235.0,119.7352,119.8028,119.6151,119.6827,14235.0
2015-11-09 15:15:00,159.5,159.65,159.32,159.49,34213.0,119.7202,119.8328,119.5851,119.7127,34213.0
2015-11-09 15:20:00,159.49,159.58,159.31,159.46,19233.0,119.7127,119.7803,119.5776,119.6902,19233.0
2015-11-09 15:25:00,159.49,159.55,159.37,159.51,17796.0,119.7127,119.7577,119.6226,119.7277,17796.0
2015-11-09 15:30:00,159.51,159.79,159.5,159.77,29306.0,119.7277,119.9379,119.7202,119.9229,29306.0
2015-11-09 15:35:00,159.78,160.27,159.78,160.17,62887.0,119.9304,120.2982,119.9304,120.2231,62887.0
2015-11-09 15:40:00,160.17,160.23,159.78,159.79,44448.0,120.2231,120.2681,119.9304,119.9379,44448.0
2015-11-09 15:45:00,159.81,160.02,159.73,159.9,44143.0,119.9529,120.1105,119.8928,120.0204,44143.0
2015-11-09 15:50:00,159.95,160.0,159.7,159.81,57985.0,120.058,120.0955,119.8703,119.9529,57985.0
2015-11-09 15:55:00,159.8,159.83,159.45,159.63,136910.0,119.9454,119.9679,119.6827,119.8178,136910.0
2015-11-10 09:30:00,160.2,160.26,159.4,160.02,60682.0,120.2456,120.2907,119.6452,120.1105,60682.0
2015-11-10 09:35:00,160.02,160.95,159.88,160.32,39430.0,120.1105,120.8086,120.0054,120.3357,39430.0
2015-11-10 09:40:00,160.43,160.72,159.55,159.7,37220.0,120.4183,120.6359,119.7577,119.8703,37220.0
2015-11-10 09:45:00,159.66,160.72,159.14,160.7,39849.0,119.8403,120.6359,119.45,120.6209,39849.0
2015-11-10 09:50:00,160.75,161.17,160.62,160.9,41986.0,120.6585,120.9737,120.5609,120.771,41986.0
2015-11-10 09:55:00,160.82,161.03,160.23,160.23,20007.0,120.711,120.8686,120.2681,120.2681,20007.0
2015-11-10 10:00:00,160.24,160.75,159.92,160.05,44045.0,120.2757,120.6585,120.0355,120.133,44045.0
2015-11-10 10:05:00,160.03,160.33,159.91,160.08,15953.0,120.118,120.3432,120.028,120.1556,15953.0
2015-11-10 10:10:00,159.92,160.0,159.53,159.92,34436.0,120.0355,120.0955,119.7427,120.0355,34436.0
2015-11-10 10:15:00,159.89,160.47,159.7,159.7,44674.0,120.0129,120.4483,119.8703,119.8703,44674.0
2015-11-10 10:20:00,159.69,159.83,159.31,159.63,62269.0,119.8628,119.9679,119.5776,119.8178,62269.0
2015-11-10 10:25:00,159.58,159.7,159.41,159.58,39562.0,119.7803,119.8703,119.6527,119.7803,39562.0
2015-11-10 10:30:00,159.57,160.11,159.53,159.73,16204.0,119.7728,120.1781,119.7427,119.8928,16204.0
2015-11-10 10:35:00,159.77,160.12,159.67,159.86,34203.0,119.9229,120.1856,119.8478,119.9904,34203.0
2015-11-10 10:40:00,159.86,159.86,159.56,159.74,12395.0,119.9904,119.9904,119.7652,119.9004,12395.0
2015-11-10 10:45:00,159.66,160.3,159.66,160.28,18211.0,119.8403,120.3207,119.8403,120.3057,18211.0
2015-11-10 10:50:00,160.3,160.35,160.01,160.06,14110.0,120.3207,120.3582,120.103,120.1405,14110.0
2015-11-10 10:55:00,160.1,160.2,159.8,159.95,16117.0,120.1706,120.2456,119.9454,120.058,16117.0
2015-11-10 11:00:00,159.99,160.25,159.93,159.94,15457.0,120.088,120.2832,120.043,120.0505,15457.0
2015-11-10 11:05:00,159.99,160.09,159.52,159.6,22254.0,120.088,120.1631,119.7352,119.7953,22254.0
2015-11-10 11:10:00,159.55,159.67,159.44,159.65,18143.0,119.7577,119.8478,119.6752,119.8328,18143.0
2015-11-10 11:15:00,159.57,159.81,159.45,159.65,39271.0,119.7728,119.9529,119.6827,119.8328,39271.0
2015-11-10 11:20:00,159.68,159.93,159.58,159.7,19432.0,119.8553,120.043,119.7803,119.8703,19432.0
2015-11-10 11:25:00,159.59,159.7,159.35,159.46,17826.0,119.7878,119.8703,119.6076,119.6902,17826.0
2015-11-10 11:30:00,159.51,159.6,159.2,159.31,38989.0,119.7277,119.7953,119.495,119.5776,38989.0
2015-11-10 11:35:00,159.39,159.51,159.29,159.29,18213.0,119.6376,119.7277,119.5626,119.5626,18213.0
2015-11-10 11:40:00,159.35,159.55,159.3,159.36,15735.0,119.6076,119.7577,119.5701,119.6151,15735.0
2015-11-10 11:45:00,159.35,159.42,159.16,159.27,12070.0,119.6076,119.6602,119.465,119.5476,12070.0
2015-11-10 11:50:00,159.24,159.47,159.22,159.24,8480.0,119.5251,119.6977,119.51,119.5251,8480.0
2015-11-10 11:55:00,159.18,159.38,159.14,159.23,24928.0,119.48,119.6301,119.45,119.5175,24928.0
2015-11-10 12:00:00,159.28,159.3,159.03,159.08,15680.0,119.5551,119.5701,119.3674,119.405,15680.0
2015-11-10 12:05:00,159.11,159.24,158.81,158.82,23183.0,119.4275,119.5251,119.2023,119.2098,23183.0
2015-11-10 12:10:00,158.81,158.95,158.75,158.92,12972.0,119.2023,119.3074,119.1573,119.2849,12972.0
2015-11-10 12:15:00,158.95,159.25,158.95,159.11,16367.0,119.3074,119.5326,119.3074,119.4275,16367.0
2015-11-10 12:20:00,159.12,159.28,159.03,159.16,18627.0,119.435,119.5551,119.3674,119.465,18627.0
2015-11-10 12:25:00,159.22,159.28,159.04,159.21,9584.0,119.51,119.5551,119.3749,119.5025,9584.0
2015-11-10 12:30:00,159.26,159.36,158.94,159.05,12869.0,119.5401,119.6151,119.2999,119.3824,12869.0
2015-11-10 12:35:00,159.08,159.34,159.02,159.28,9675.0,119.405,119.6001,119.3599,119.5551,9675.0
2015-11-10 12:40:00,159.23,159.23,158.61,158.65,20906.0,119.5175,119.5175,119.0522,119.0822,20906.0
2015-11-10 12:45:00,158.59,158.62,158.4,158.42,19902.0,119.0372,119.0597,118.8946,118.9096,19902.0
2015-11-10 12:50:00,158.5,158.79,158.5,158.62,18678.0,118.9696,119.1873,118.9696,119.0597,18678.0
2015-11-10 12:55:00,158.69,158.73,158.55,158.73,7220.0,119.1122,119.1423,119.0071,119.1423,7220.0
2015-11-10 13:00:00,158.7,158.93,158.7,158.81,20559.0,119.1197,119.2924,119.1197,119.2023,20559.0
2015-11-10 13:05:00,158.83,158.83,158.41,158.44,21680.0,119.2173,119.2173,118.9021,118.9246,21680.0
2015-11-10 13:10:00,158.46,158.55,158.35,158.39,19067.0,118.9396,119.0071,118.857,118.887,19067.0
2015-11-10 13:15:00,158.4,158.58,158.4,158.47,16004.0,118.8946,119.0297,118.8946,118.9471,16004.0
2015-11-10 13:20:00,158.47,158.63,158.42,158.43,27820.0,118.9471,119.0672,118.9096,118.9171,27820.0
2015-11-10 13:25:00,158.43,158.57,158.34,158.44,21852.0,118.9171,119.0222,118.8495,118.9246,21852.0
2015-11-10 13:30:00,158.45,158.57,158.42,158.57,11362.0,118.9321,119.0222,118.9096,119.0222,11362.0
2015-11-10 13:35:00,158.61,158.9,158.53,158.84,16227.0,119.0522,119.2699,118.9921,119.2248,16227.0
2015-11-10 13:40:00,158.81,159.11,158.81,159.06,8603.0,119.2023,119.4275,119.2023,119.3899,8603.0
2015-11-10 13:45:00,159.12,159.33,159.06,159.12,8755.0,119.435,119.5926,119.3899,119.435,8755.0
2015-11-10 13:50:00,159.13,159.41,159.13,159.38,15039.0,119.4425,119.6527,119.4425,119.6301,15039.0
2015-11-10 13:55:00,159.35,159.41,158.91,158.99,54805.0,119.6076,119.6527,119.2774,119.3374,54805.0
2015-11-10 14:00:00,158.98,159.07,158.67,158.68,21833.0,119.3299,119.3975,119.0972,119.1047,21833.0
2015-11-10 14:05:00,158.67,158.7,158.38,158.42,27625.0,119.0972,119.1197,118.8795,118.9096,27625.0
2015-11-10 14:10:00,158.45,158.62,158.44,158.53,29983.0,118.9321,119.0597,118.9246,118.9921,29983.0
2015-11-10 14:15:00,158.54,158.6,158.4,158.4,30299.0,118.9996,119.0447,118.8946,118.8946,30299.0
2015-11-10 14:20:00,158.44,158.6,158.36,158.41,11574.0,118.9246,119.0447,118.8645,118.9021,11574.0
2015-11-10 14:25:00,158.4,158.48,158.34,158.48,16332.0,118.8946,118.9546,118.8495,118.9546,16332.0
2015-11-10 14:30:00,158.46,158.56,158.43,158.48,16043.0,118.9396,119.0146,118.9171,118.9546,16043.0
2015-11-10 14:35:00,158.48,158.59,158.37,158.53,12362.0,118.9546,119.0372,118.872,118.9921,12362.0
2015-11-10 14:40:00,158.53,158.91,158.48,158.84,21547.0,118.9921,119.2774,118.9546,119.2248,21547.0
2015-11-10 14:45:00,158.86,159.22,158.85,159.07,24425.0,119.2398,119.51,119.2323,119.3975,24425.0
2015-11-10 14:50:00,159.1,159.36,158.96,158.97,16681.0,119.42,119.6151,119.3149,119.3224,16681.0
2015-11-10 14:55:00,158.99,159.11,158.89,158.99,16042.0,119.3374,119.4275,119.2623,119.3374,16042.0
2015-11-10 15:00:00,158.96,159.1,158.96,159.0,13778.0,119.3149,119.42,119.3149,119.3449,13778.0
2015-11-10 15:05:00,159.05,159.08,158.79,158.91,43698.0,119.3824,119.405,119.1873,119.2774,43698.0
2015-11-10 15:10:00,158.93,158.95,158.78,158.87,18008.0,119.2924,119.3074,119.1798,119.2473,18008.0
2015-11-10 15:15:00,158.91,158.91,158.61,158.69,20976.0,119.2774,119.2774,119.0522,119.1122,20976.0
2015-11-10 15:20:00,158.68,158.71,158.5,158.5,17775.0,119.1047,119.1272,118.9696,118.9696,17775.0
2015-11-10 15:25:00,158.51,158.8,158.5,158.76,24419.0,118.9771,119.1948,118.9696,119.1648,24419.0
2015-11-10 15:30:00,158.74,158.81,158.64,158.66,30735.0,119.1498,119.2023,119.0747,119.0897,30735.0
2015-11-10 15:35:00,158.65,158.68,158.4,158.48,38156.0,119.0822,119.1047,118.8946,118.9546,38156.0
2015-11-10 15:40:00,158.47,158.63,158.43,158.57,42802.0,118.9471,119.0672,118.9171,119.0222,42802.0
2015-11-10 15:45:00,158.58,158.67,158.48,158.56,55768.0,119.0297,119.0972,118.9546,119.0146,55768.0
2015-11-10 15:50:00,158.55,158.55,158.24,158.26,98989.0,119.0071,119.0071,118.7745,118.7895,98989.0
2015-11-10 15:55:00,158.26,158.52,158.05,158.38,233311.0,118.7895,118.9846,118.6318,118.8795,233311.0
2015-11-11 09:30:00,159.26,159.27,158.43,158.51,58100.0,119.5401,119.5476,118.9171,118.9771,58100.0
2015-11-11 09:35:00,158.47,158.76,158.37,158.55,28893.0,118.9471,119.1648,118.872,119.0071,28893.0
2015-11-11 09:40:00,158.55,159.01,158.54,158.65,19773.0,119.0071,119.3524,118.9996,119.0822,19773.0
2015-11-11 09:45:00,158.6,158.91,158.6,158.65,9063.0,119.0447,119.2774,119.0447,119.0822,9063.0
2015-11-11 09:50:00,158.8,159.14,158.8,158.91,19485.0,119.1948,119.45,119.1948,119.2774,19485.0
2015-11-11 09:55:00,158.88,159.29,158.83,158.94,31667.0,119.2548,119.5626,119.2173,119.2999,31667.0
2015-11-11 10:00:00,158.84,159.09,158.73,159.01,26865.0,119.2248,119.4125,119.1423,119.3524,26865.0
2015-11-11 10:05:00,159.0,159.42,158.88,159.32,40491.0,119.3449,119.6602,119.2548,119.5851,40491.0
2015-11-11 10:10:00,159.36,159.38,158.87,158.93,27242.0,119.6151,119.6301,119.2473,119.2924,27242.0
2015-11-11 10:15:00,158.93,159.27,158.88,159.13,43407.0,119.2924,119.5476,119.2548,119.4425,43407.0
2015-11-11 10:20:00,159.15,159.28,158.94,158.94,31821.0,119.4575,119.5551,119.2999,119.2999,31821.0
2015-11-11 10:25:00,158.9,159.19,158.74,159.19,34342.0,119.2699,119.4875,119.1498,119.4875,34342.0
2015-11-11 10:30:00,159.18,159.18,158.96,158.98,24319.0,119.48,119.48,119.3149,119.3299,24319.0
2015-11-11 10:35:00,158.97,159.0,158.32,158.34,19873.0,119.3224,119.3449,118.8345,118.8495,19873.0
2015-11-11 10:40:00,158.38,158.38,158.22,158.22,10847.0,118.8795,118.8795,118.7594,118.7594,10847.0
2015-11-11 10:45:00,158.24,158.43,158.11,158.11,9446.0,118.7745,118.9171,118.6769,118.6769,9446.0
2015-11-11 10:50:00,158.07,158.16,158.0,158.13,28704.0,118.6469,118.7144,118.5943,118.6919,28704.0
2015-11-11 10:55:00,158.19,158.49,158.1,158.49,17083.0,118.7369,118.9621,118.6694,118.9621,17083.0
2015-11-11 11:00:00,158.45,158.54,158.21,158.39,7360.0,118.9321,118.9996,118.7519,118.887,7360.0
2015-11-11 11:05:00,158.34,158.57,158.22,158.22,20962.0,118.8495,119.0222,118.7594,118.7594,20962.0
2015-11-11 11:10:00,158.26,158.3,158.03,158.08,19299.0,118.7895,118.8195,118.6168,118.6544,19299.0
2015-11-11 11:15:00,158.12,158.16,157.95,158.03,14808.0,118.6844,118.7144,118.5568,118.6168,14808.0
2015-11-11 11:20:00,157.98,158.12,157.75,157.84,15628.0,118.5793,118.6844,118.4067,118.4742,15628.0
2015-11-11 11:25:00,157.83,158.11,157.76,158.11,12201.0,118.4667,118.6769,118.4142,118.6769,12201.0
2015-11-11 11:30:00,158.13,158.16,157.87,158.05,9350.0,118.6919,118.7144,118.4967,118.6318,9350.0
2015-11-11 11:35:00,158.16,158.16,157.95,158.0,5984.0,118.7144,118.7144,118.5568,118.5943,5984.0
2015-11-11 11:40:00,158.0,158.06,157.77,157.9,14055.0,118.5943,118.6394,118.4217,118.5193,14055.0
2015-11-11 11:45:00,157.95,158.0,157.77,157.87,21809.0,118.5568,118.5943,118.4217,118.4967,21809.0
2015-11-11 11:50:00,157.91,157.99,157.81,157.82,10259.0,118.5268,118.5868,118.4517,118.4592,10259.0
2015-11-11 11:55:00,157.86,158.17,157.84,158.11,9693.0,118.4892,118.7219,118.4742,118.6769,9693.0
2015-11-11 12:00:00,158.2,158.35,158.01,158.1,20780.0,118.7444,118.857,118.6018,118.6694,20780.0
2015-11-11 12:05:00,158.16,158.29,158.03,158.19,5050.0,118.7144,118.812,118.6168,118.7369,5050.0
2015-11-11 12:10:00,158.19,158.65,158.17,158.65,16961.0,118.7369,119.0822,118.7219,119.0822,16961.0
2015-11-11 12:15:00,158.58,158.58,158.39,158.53,4350.0,119.0297,119.0297,118.887,118.9921,4350.0
2015-11-11 12:20:00,158.49,159.2,158.41,159.2,14614.0,118.9621,119.495,118.9021,119.495,14614.0
2015-11-11 12:25:00,159.26,159.38,158.9,158.96,20115.0,119.5401,119.6301,119.2699,119.3149,20115.0
2015-11-11 12:30:00,159.0,159.37,158.99,159.33,13444.0,119.3449,119.6226,119.3374,119.5926,13444.0
2015-11-11 12:35:00,159.26,159.57,159.25,159.41,17304.0,119.5401,119.7728,119.5326,119.6527,17304.0
2015-11-11 12:40:00,159.42,159.44,159.25,159.25,9141.0,119.6602,119.6752,119.5326,119.5326,9141.0
2015-11-11 12:45:00,159.29,159.36,159.25,159.27,11175.0,119.5626,119.6151,119.5326,119.5476,11175.0
2015-11-11 12:50:00,159.25,159.4,159.25,159.32,18681.0,119.5326,119.6452,119.5326,119.5851,18681.0
2015-11-11 12:55:00,159.32,159.51,159.29,159.45,15655.0,119.5851,119.7277,119.5626,119.6827,15655.0
2015-11-11 13:00:00,159.46,159.46,159.25,159.26,15412.0,119.6902,119.6902,119.5326,119.5401,15412.0
2015-11-11 13:05:00,159.26,159.29,159.03,159.13,12974.0,119.5401,119.5626,119.3674,119.4425,12974.0
2015-11-11 13:10:00,159.09,159.12,158.98,159.06,11312.0,119.4125,119.435,119.3299,119.3899,11312.0
2015-11-11 13:15:00,159.02,159.18,158.98,159.14,12000.0,119.3599,119.48,119.3299,119.45,12000.0
2015-11-11 13:20:00,159.18,159.2,159.09,159.1,9635.0,119.48,119.495,119.4125,119.42,9635.0
2015-11-11 13:25:00,159.09,159.11,158.87,158.92,17315.0,119.4125,119.4275,119.2473,119.2849,17315.0
2015-11-11 13:30:00,158.95,159.01,158.71,158.71,16007.0,119.3074,119.3524,119.1272,119.1272,16007.0
2015-11-11 13:35:00,158.74,158.74,158.53,158.57,7149.0,119.1498,119.1498,118.9921,119.0222,7149.0
2015-11-11 13:40:00,158.57,158.59,158.41,158.5,17327.0,119.0222,119.0372,118.9021,118.9696,17327.0
2015-11-11 13:45:00,158.54,158.71,158.41,158.66,10608.0,118.9996,119.1272,118.9021,119.0897,10608.0
2015-11-11 13:50:00,158.61,158.67,158.54,158.61,7436.0,119.0522,119.0972,118.9996,119.0522,7436.0
2015-11-11 13:55:00,158.65,158.65,158.35,158.36,16745.0,119.0822,119.0822,118.857,118.8645,16745.0
2015-11-11 14:00:00,158.41,158.52,158.3,158.42,16170.0,118.9021,118.9846,118.8195,118.9096,16170.0
2015-11-11 14:05:00,158.39,158.48,158.25,158.29,13447.0,118.887,118.9546,118.782,118.812,13447.0
2015-11-11 14:10:00,158.29,158.36,158.18,158.25,10330.0,118.812,118.8645,118.7294,118.782,10330.0
2015-11-11 14:15:00,158.24,158.3,158.08,158.23,11255.0,118.7745,118.8195,118.6544,118.767,11255.0
2015-11-11 14:20:00,158.28,158.3,158.2,158.24,9359.0,118.8045,118.8195,118.7444,118.7745,9359.0
2015-11-11 14:25:00,158.26,158.42,158.1,158.3,18460.0,118.7895,118.9096,118.6694,118.8195,18460.0
2015-11-11 14:30:00,158.3,158.33,158.12,158.2,11574.0,118.8195,118.842,118.6844,118.7444,11574.0
2015-11-11 14:35:00,158.17,158.17,157.93,157.95,15297.0,118.7219,118.7219,118.5418,118.5568,15297.0
2015-11-11 14:40:00,157.92,157.95,157.58,157.72,15437.0,118.5343,118.5568,118.2791,118.3841,15437.0
2015-11-11 14:45:00,157.68,157.68,157.53,157.6,11695.0,118.3541,118.3541,118.2415,118.2941,11695.0
2015-11-11 14:50:00,157.64,157.68,157.52,157.6,10603.0,118.3241,118.3541,118.234,118.2941,10603.0
2015-11-11 14:55:00,157.63,157.63,157.25,157.28,25445.0,118.3166,118.3166,118.0314,118.0539,25445.0
2015-11-11 15:00:00,157.28,157.38,157.2,157.22,19756.0,118.0539,118.1289,117.9938,118.0088,19756.0
2015-11-11 15:05:00,157.23,157.49,157.21,157.22,23248.0,118.0164,118.2115,118.0013,118.0088,23248.0
2015-11-11 15:10:00,157.26,157.38,157.24,157.38,10734.0,118.0389,118.1289,118.0239,118.1289,10734.0
2015-11-11 15:15:00,157.32,157.44,157.11,157.11,17164.0,118.0839,118.174,117.9263,117.9263,17164.0
2015-11-11 15:20:00,157.15,157.33,157.11,157.19,15388.0,117.9563,118.0914,117.9263,117.9863,15388.0
2015-11-11 15:25:00,157.23,157.37,157.19,157.37,14667.0,118.0164,118.1214,117.9863,118.1214,14667.0
2015-11-11 15:30:00,157.34,157.56,157.34,157.39,16027.0,118.0989,118.2641,118.0989,118.1365,16027.0
2015-11-11 15:35:00,157.38,157.45,157.25,157.33,16223.0,118.1289,118.1815,118.0314,118.0914,16223.0
2015-11-11 15:40:00,157.35,157.38,157.23,157.32,22542.0,118.1064,118.1289,118.0164,118.0839,22542.0
2015-11-11 15:45:00,157.37,157.37,157.1,157.12,29790.0,118.1214,118.1214,117.9188,117.9338,29790.0
2015-11-11 15:50:00,157.11,157.26,157.05,157.17,37974.0,117.9263,118.0389,117.8812,117.9713,37974.0
2015-11-11 15:55:00,157.19,157.19,156.76,156.85,138110.0,117.9863,117.9863,117.6636,117.7311,138110.0
2015-11-12 09:30:00,155.94,156.44,155.55,156.02,109552.0,117.6605,118.0378,117.3663,117.7209,109552.0
2015-11-12 09:35:00,156.02,156.57,155.95,156.2,55036.0,117.7209,118.1359,117.6681,117.8567,55036.0
2015-11-12 09:40:00,156.19,156.88,156.11,156.73,71279.0,117.8492,118.3698,117.7888,118.2566,71279.0
2015-11-12 09:45:00,156.8,156.89,156.34,156.46,51186.0,118.3094,118.3773,117.9623,118.0529,51186.0
2015-11-12 09:50:00,156.38,157.1,156.37,157.1,56703.0,117.9925,118.5358,117.985,118.5358,56703.0
2015-11-12 09:55:00,157.09,157.7,157.09,157.31,55075.0,118.5282,118.9885,118.5282,118.6942,55075.0
2015-11-12 10:00:00,157.32,157.41,156.39,156.64,51341.0,118.7018,118.7697,118.0001,118.1887,51341.0
2015-11-12 10:05:00,156.62,156.65,156.25,156.47,46342.0,118.1736,118.1962,117.8944,118.0604,46342.0
2015-11-12 10:10:00,156.49,156.69,156.4,156.6,24691.0,118.0755,118.2264,118.0076,118.1585,24691.0
2015-11-12 10:15:00,156.61,157.31,156.51,157.26,30130.0,118.1661,118.6942,118.0906,118.6565,30130.0
2015-11-12 10:20:00,157.23,157.34,156.83,157.12,31915.0,118.6339,118.7169,118.3321,118.5509,31915.0
2015-11-12 10:25:00,157.1,157.16,156.58,156.81,45548.0,118.5358,118.5811,118.1434,118.317,45548.0
2015-11-12 10:30:00,156.64,156.88,156.55,156.85,37927.0,118.1887,118.3698,118.1208,118.3472,37927.0
2015-11-12 10:35:00,156.86,156.99,156.69,156.98,53119.0,118.3547,118.4528,118.2264,118.4452,53119.0
2015-11-12 10:40:00,157.0,157.27,156.91,157.02,30399.0,118.4603,118.6641,118.3924,118.4754,30399.0
2015-11-12 10:45:00,157.01,157.18,157.0,157.08,26172.0,118.4679,118.5961,118.4603,118.5207,26172.0
2015-11-12 10:50:00,156.9,157.0,156.55,156.66,48886.0,118.3849,118.4603,118.1208,118.2038,48886.0
2015-11-12 10:55:00,156.69,156.95,156.62,156.82,142596.0,118.2264,118.4226,118.1736,118.3245,142596.0
2015-11-12 11:00:00,156.78,156.92,156.69,156.83,29360.0,118.2943,118.4,118.2264,118.3321,29360.0
2015-11-12 11:05:00,156.8,157.02,156.75,157.0,25312.0,118.3094,118.4754,118.2717,118.4603,25312.0
2015-11-12 11:10:00,156.96,156.96,156.55,156.65,26082.0,118.4302,118.4302,118.1208,118.1962,26082.0
2015-11-12 11:15:00,156.59,156.76,156.53,156.58,26985.0,118.151,118.2792,118.1057,118.1434,26985.0
2015-11-12 11:20:00,156.58,156.67,156.46,156.63,75027.0,118.1434,118.2113,118.0529,118.1812,75027.0
2015-11-12 11:25:00,156.59,156.75,156.53,156.75,93359.0,118.151,118.2717,118.1057,118.2717,93359.0
2015-11-12 11:30:00,156.73,156.73,156.35,156.59,25341.0,118.2566,118.2566,117.9699,118.151,25341.0
2015-11-12 11:35:00,156.53,156.63,156.44,156.54,29134.0,118.1057,118.1812,118.0378,118.1133,29134.0
2015-11-12 11:40:00,156.53,156.68,156.38,156.52,31760.0,118.1057,118.2189,117.9925,118.0982,31760.0
2015-11-12 11:45:00,156.43,156.52,156.3,156.47,30870.0,118.0303,118.0982,117.9322,118.0604,30870.0
2015-11-12 11:50:00,156.45,156.55,156.15,156.22,15905.0,118.0453,118.1208,117.819,117.8718,15905.0
2015-11-12 11:55:00,156.22,156.28,155.92,156.02,35103.0,117.8718,117.9171,117.6454,117.7209,35103.0
2015-11-12 12:00:00,156.02,156.37,156.02,156.26,12866.0,117.7209,117.985,117.7209,117.902,12866.0
2015-11-12 12:05:00,156.28,156.28,156.0,156.07,19784.0,117.9171,117.9171,117.7058,117.7586,19784.0
2015-11-12 12:10:00,156.05,156.1,155.69,155.75,20007.0,117.7435,117.7813,117.4719,117.5172,20007.0
2015-11-12 12:15:00,155.75,155.75,155.31,155.44,28751.0,117.5172,117.5172,117.1852,117.2833,28751.0
2015-11-12 12:20:00,155.43,155.52,155.27,155.44,17573.0,117.2757,117.3436,117.155,117.2833,17573.0
2015-11-12 12:25:00,155.47,155.53,155.35,155.5,19395.0,117.3059,117.3512,117.2154,117.3285,19395.0
2015-11-12 12:30:00,155.53,155.55,155.34,155.53,18075.0,117.3512,117.3663,117.2078,117.3512,18075.0
2015-11-12 12:35:00,155.53,155.53,155.27,155.33,14017.0,117.3512,117.3512,117.155,117.2003,14017.0
2015-11-12 12:40:00,155.36,155.46,155.29,155.4,10790.0,117.2229,117.2984,117.1701,117.2531,10790.0
2015-11-12 12:45:00,155.45,155.58,155.33,155.51,13236.0,117.2908,117.3889,117.2003,117.3361,13236.0
2015-11-12 12:50:00,155.52,155.9,155.5,155.59,23382.0,117.3436,117.6304,117.3285,117.3965,23382.0
2015-11-12 12:55:00,155.59,155.65,155.46,155.55,9680.0,117.3965,117.4417,117.2984,117.3663,9680.0
2015-11-12 13:00:00,155.55,155.79,155.53,155.65,13710.0,117.3663,117.5474,117.3512,117.4417,13710.0
2015-11-12 13:05:00,155.7,155.79,155.54,155.6,18223.0,117.4795,117.5474,117.3587,117.404,18223.0
2015-11-12 13:10:00,155.62,155.69,155.5,155.58,16697.0,117.4191,117.4719,117.3285,117.3889,16697.0
2015-11-12 13:15:00,155.6,155.84,155.59,155.83,16457.0,117.404,117.5851,117.3965,117.5775,16457.0
2015-11-12 13:20:00,155.75,155.83,155.44,155.44,27518.0,117.5172,117.5775,117.2833,117.2833,27518.0
2015-11-12 13:25:00,155.48,155.49,155.16,155.3,27633.0,117.3135,117.321,117.072,117.1776,27633.0
2015-11-12 13:30:00,155.32,155.35,155.0,155.08,40220.0,117.1927,117.2154,116.9513,117.0116,40220.0
2015-11-12 13:35:00,155.03,155.24,155.03,155.23,33353.0,116.9739,117.1324,116.9739,117.1248,33353.0
2015-11-12 13:40:00,155.2,155.24,155.05,155.09,26945.0,117.1022,117.1324,116.989,117.0192,26945.0
2015-11-12 13:45:00,155.09,155.09,153.97,154.1,128469.0,117.0192,117.0192,116.1741,116.2722,128469.0
2015-11-12 13:50:00,154.07,154.12,153.87,154.11,62675.0,116.2496,116.2873,116.0987,116.2798,62675.0
2015-11-12 13:55:00,154.08,154.12,153.93,154.06,34848.0,116.2571,116.2873,116.1439,116.242,34848.0
2015-11-12 14:00:00,154.09,154.09,153.6,153.62,73896.0,116.2647,116.2647,115.8949,115.91,73896.0
2015-11-12 14:05:00,153.61,153.61,153.14,153.3,55829.0,115.9025,115.9025,115.5479,115.6686,55829.0
2015-11-12 14:10:00,153.38,153.38,153.12,153.16,61894.0,115.729,115.729,115.5328,115.563,61894.0
2015-11-12 14:15:00,153.18,153.25,153.09,153.2,42082.0,115.578,115.6309,115.5101,115.5931,42082.0
2015-11-12 14:20:00,153.2,153.23,153.02,153.17,54738.0,115.5931,115.6158,115.4573,115.5705,54738.0
2015-11-12 14:25:00,153.16,153.37,153.08,153.22,64413.0,115.563,115.7214,115.5026,115.6082,64413.0
2015-11-12 14:30:00,153.21,153.28,153.08,153.12,65419.0,115.6007,115.6535,115.5026,115.5328,65419.0
2015-11-12 14:35:00,153.11,153.14,152.83,152.88,56505.0,115.5252,115.5479,115.314,115.3517,56505.0
2015-11-12 14:40:00,152.89,152.9,152.68,152.77,49984.0,115.3592,115.3668,115.2008,115.2687,49984.0
2015-11-12 14:45:00,152.76,152.76,152.34,152.41,57083.0,115.2611,115.2611,114.9442,114.9971,57083.0
2015-11-12 14:50:00,152.41,152.42,151.87,151.92,83273.0,114.9971,115.0046,114.5896,114.6273,83273.0
2015-11-12 14:55:00,151.88,152.18,151.78,152.03,73236.0,114.5972,114.8235,114.5217,114.7103,73236.0
2015-11-12 15:00:00,151.96,152.16,151.92,152.0,68185.0,114.6575,114.8084,114.6273,114.6877,68185.0
2015-11-12 15:05:00,152.0,152.12,151.85,151.87,50409.0,114.6877,114.7783,114.5745,114.5896,50409.0
2015-11-12 15:10:00,151.87,151.89,151.56,151.86,67628.0,114.5896,114.6047,114.3557,114.5821,67628.0
2015-11-12 15:15:00,151.87,152.07,151.68,152.02,70662.0,114.5896,114.7405,114.4463,114.7028,70662.0
2015-11-12 15:20:00,152.0,152.12,151.8,151.99,64727.0,114.6877,114.7783,114.5368,114.6802,64727.0
2015-11-12 15:25:00,151.99,152.19,151.98,152.18,47485.0,114.6802,114.8311,114.6726,114.8235,47485.0
2015-11-12 15:30:00,152.21,152.27,151.97,152.16,72780.0,114.8462,114.8914,114.6651,114.8084,72780.0
2015-11-12 15:35:00,152.14,152.21,151.8,151.87,61052.0,114.7933,114.8462,114.5368,114.5896,61052.0
2015-11-12 15:40:00,151.87,151.94,151.68,151.81,68850.0,114.5896,114.6424,114.4463,114.5444,68850.0
2015-11-12 15:45:00,151.81,151.88,151.56,151.62,93117.0,114.5444,114.5972,114.3557,114.401,93117.0
2015-11-12 15:50:00,151.63,151.66,151.21,151.28,141147.0,114.4085,114.4312,114.0916,114.1445,141147.0
2015-11-12 15:55:00,151.29,151.35,150.82,150.97,267178.0,114.152,114.1973,113.7974,113.9106,267178.0
2015-11-13 09:30:00,150.68,151.93,150.19,150.63,127245.0,113.6917,114.6349,113.322,113.654,127245.0
2015-11-13 09:35:00,150.76,151.0,148.0,148.81,132530.0,113.7521,113.9332,111.6696,112.2808,132530.0
2015-11-13 09:40:00,148.87,150.72,148.81,150.52,134106.0,112.326,113.7219,112.2808,113.571,134106.0
2015-11-13 09:45:00,150.52,151.13,150.41,151.13,128660.0,113.571,114.0313,113.488,114.0313,128660.0
2015-11-13 09:50:00,151.01,151.3,150.6,151.25,76825.0,113.9407,114.1595,113.6314,114.1218,76825.0
2015-11-13 09:55:00,151.25,152.34,151.2,152.03,107759.0,114.1218,114.9442,114.0841,114.7103,107759.0
2015-11-13 10:00:00,152.0,152.94,151.93,152.76,138462.0,114.6877,115.397,114.6349,115.2611,138462.0
2015-11-13 10:05:00,152.75,152.87,152.28,152.35,32428.0,115.2536,115.3441,114.899,114.9518,32428.0
2015-11-13 10:10:00,152.29,152.51,152.0,152.0,30075.0,114.9065,115.0725,114.6877,114.6877,30075.0
2015-11-13 10:15:00,152.0,152.25,151.74,152.05,61383.0,114.6877,114.8763,114.4915,114.7254,61383.0
2015-11-13 10:20:00,152.11,152.11,151.65,152.02,25489.0,114.7707,114.7707,114.4236,114.7028,25489.0
2015-11-13 10:25:00,151.88,152.8,151.81,152.57,28044.0,114.5972,115.2913,114.5444,115.1178,28044.0
2015-11-13 10:30:00,152.63,152.73,152.1,152.11,24889.0,115.1631,115.2385,114.7632,114.7707,24889.0
2015-11-13 10:35:00,152.07,152.33,151.95,151.98,20932.0,114.7405,114.9367,114.65,114.6726,20932.0
2015-11-13 10:40:00,152.06,152.47,151.95,152.15,55267.0,114.733,115.0423,114.65,114.8009,55267.0
2015-11-13 10:45:00,152.1,152.36,151.8,152.36,42982.0,114.7632,114.9593,114.5368,114.9593,42982.0
2015-11-13 10:50:00,152.37,152.99,152.37,152.84,41220.0,114.9669,115.4347,114.9669,115.3215,41220.0
2015-11-13 10:55:00,152.83,153.52,152.81,153.5,48081.0,115.314,115.8346,115.2989,115.8195,48081.0
2015-11-13 11:00:00,153.48,153.48,152.5,152.67,35506.0,115.8044,115.8044,115.065,115.1932,35506.0
2015-11-13 11:05:00,152.69,153.08,152.66,152.77,19926.0,115.2083,115.5026,115.1857,115.2687,19926.0
2015-11-13 11:10:00,152.84,152.88,152.3,152.3,15419.0,115.3215,115.3517,114.9141,114.9141,15419.0
2015-11-13 11:15:00,152.36,152.36,151.97,152.28,17909.0,114.9593,114.9593,114.6651,114.899,17909.0
2015-11-13 11:20:00,152.24,152.66,152.14,152.46,25315.0,114.8688,115.1857,114.7933,115.0348,25315.0
2015-11-13 11:25:00,152.48,152.96,152.42,152.81,18264.0,115.0499,115.4121,115.0046,115.2989,18264.0
2015-11-13 11:30:00,152.78,152.78,152.46,152.64,17918.0,115.2762,115.2762,115.0348,115.1706,17918.0
2015-11-13 11:35:00,152.68,152.84,152.49,152.53,22437.0,115.2008,115.3215,115.0574,115.0876,22437.0
2015-11-13 11:40:00,152.45,152.47,151.89,152.0,14930.0,115.0272,115.0423,114.6047,114.6877,14930.0
2015-11-13 11:45:00,151.95,152.38,151.89,152.24,23353.0,114.65,114.9744,114.6047,114.8688,23353.0
2015-11-13 11:50:00,152.24,152.56,152.18,152.38,17095.0,114.8688,115.1102,114.8235,114.9744,17095.0
2015-11-13 11:55:00,152.37,152.51,152.04,152.39,34702.0,114.9669,115.0725,114.7179,114.982,34702.0
2015-11-13 12:00:00,152.41,152.8,152.26,152.69,15906.0,114.9971,115.2913,114.8839,115.2083,15906.0
2015-11-13 12:05:00,152.77,152.96,152.62,152.86,20851.0,115.2687,115.4121,115.1555,115.3366,20851.0
2015-11-13 12:10:00,152.88,152.92,152.6,152.92,15996.0,115.3517,115.3819,115.1404,115.3819,15996.0
2015-11-13 12:15:00,152.83,152.88,152.68,152.68,19602.0,115.314,115.3517,115.2008,115.2008,19602.0
2015-11-13 12:20:00,152.7,152.9,152.68,152.71,36262.0,115.2159,115.3668,115.2008,115.2234,36262.0
2015-11-13 12:25:00,152.71,152.82,152.53,152.64,8333.0,115.2234,115.3064,115.0876,115.1706,8333.0
2015-11-13 12:30:00,152.74,152.93,152.68,152.85,21271.0,115.2461,115.3894,115.2008,115.3291,21271.0
2015-11-13 12:35:00,152.87,153.01,152.86,152.95,12179.0,115.3441,115.4498,115.3366,115.4045,12179.0
2015-11-13 12:40:00,152.94,152.98,152.67,152.75,22977.0,115.397,115.4271,115.1932,115.2536,22977.0
2015-11-13 12:45:00,152.78,152.79,152.61,152.68,12255.0,115.2762,115.2838,115.148,115.2008,12255.0
2015-11-13 12:50:00,152.73,152.83,152.65,152.71,9970.0,115.2385,115.314,115.1782,115.2234,9970.0
2015-11-13 12:55:00,152.77,152.83,152.6,152.7,9476.0,115.2687,115.314,115.1404,115.2159,9476.0
2015-11-13 13:00:00,152.75,152.88,152.44,152.83,11751.0,115.2536,115.3517,115.0197,115.314,11751.0
2015-11-13 13:05:00,152.82,152.86,152.46,152.66,8932.0,115.3064,115.3366,115.0348,115.1857,8932.0
2015-11-13 13:10:00,152.62,152.94,152.44,152.46,21694.0,115.1555,115.397,115.0197,115.0348,21694.0
2015-11-13 13:15:00,152.44,152.57,152.17,152.33,13118.0,115.0197,115.1178,114.816,114.9367,13118.0
2015-11-13 13:20:00,152.34,152.61,152.23,152.55,12383.0,114.9442,115.148,114.8613,115.1027,12383.0
2015-11-13 13:25:00,152.6,152.6,152.33,152.5,19576.0,115.1404,115.1404,114.9367,115.065,19576.0
2015-11-13 13:30:00,152.47,152.78,152.47,152.7,42340.0,115.0423,115.2762,115.0423,115.2159,42340.0
2015-11-13 13:35:00,152.74,152.74,152.19,152.58,20140.0,115.2461,115.2461,114.8311,115.1253,20140.0
2015-11-13 13:40:00,152.61,152.72,152.41,152.63,12994.0,115.148,115.231,114.9971,115.1631,12994.0
2015-11-13 13:45:00,152.67,152.88,152.6,152.74,24662.0,115.1932,115.3517,115.1404,115.2461,24662.0
2015-11-13 13:50:00,152.72,153.19,152.71,153.14,27573.0,115.231,115.5856,115.2234,115.5479,27573.0
2015-11-13 13:55:00,153.15,153.18,152.72,152.72,13101.0,115.5554,115.578,115.231,115.231,13101.0
2015-11-13 14:00:00,152.7,152.95,152.59,152.79,16094.0,115.2159,115.4045,115.1329,115.2838,16094.0
2015-11-13 14:05:00,152.79,152.88,152.55,152.61,20938.0,115.2838,115.3517,115.1027,115.148,20938.0
2015-11-13 14:10:00,152.57,152.74,152.5,152.69,19842.0,115.1178,115.2461,115.065,115.2083,19842.0
2015-11-13 14:15:00,152.59,152.82,152.46,152.65,17313.0,115.1329,115.3064,115.0348,115.1782,17313.0
2015-11-13 14:20:00,152.71,152.76,152.51,152.61,17166.0,115.2234,115.2611,115.0725,115.148,17166.0
2015-11-13 14:25:00,152.62,152.62,152.24,152.34,14597.0,115.1555,115.1555,114.8688,114.9442,14597.0
2015-11-13 14:30:00,152.36,152.47,152.21,152.47,14974.0,114.9593,115.0423,114.8462,115.0423,14974.0
2015-11-13 14:35:00,152.53,152.65,152.38,152.49,27830.0,115.0876,115.1782,114.9744,115.0574,27830.0
2015-11-13 14:40:00,152.47,152.57,152.34,152.46,22693.0,115.0423,115.1178,114.9442,115.0348,22693.0
2015-11-13 14:45:00,152.45,152.45,152.21,152.28,30668.0,115.0272,115.0272,114.8462,114.899,30668.0
2015-11-13 14:50:00,152.24,152.44,151.89,151.94,30844.0,114.8688,115.0197,114.6047,114.6424,30844.0
2015-11-13 14:55:00,151.93,152.04,151.75,151.94,27080.0,114.6349,114.7179,114.4991,114.6424,27080.0
2015-11-13 15:00:00,151.91,152.18,151.84,152.04,19001.0,114.6198,114.8235,114.567,114.7179,19001.0
2015-11-13 15:05:00,152.08,152.24,152.04,152.17,15206.0,114.7481,114.8688,114.7179,114.816,15206.0
2015-11-13 15:10:00,152.18,152.25,152.06,152.19,20441.0,114.8235,114.8763,114.733,114.8311,20441.0
2015-11-13 15:15:00,152.16,152.23,151.86,151.98,29009.0,114.8084,114.8613,114.5821,114.6726,29009.0
2015-11-13 15:20:00,151.9,151.93,151.64,151.71,31096.0,114.6123,114.6349,114.4161,114.4689,31096.0
2015-11-13 15:25:00,151.73,151.89,151.51,151.79,24277.0,114.484,114.6047,114.318,114.5293,24277.0
2015-11-13 15:30:00,151.79,152.31,151.78,152.18,45475.0,114.5293,114.9216,114.5217,114.8235,45475.0
2015-11-13 15:35:00,152.13,152.23,151.93,152.16,29314.0,114.7858,114.8613,114.6349,114.8084,29314.0
2015-11-13 15:40:00,152.18,152.3,151.97,151.98,46633.0,114.8235,114.9141,114.6651,114.6726,46633.0
2015-11-13 15:45:00,152.0,152.06,151.84,151.88,32713.0,114.6877,114.733,114.567,114.5972,32713.0
2015-11-13 15:50:00,151.86,151.97,151.78,151.85,67139.0,114.5821,114.6651,114.5217,114.5745,67139.0
2015-11-13 15:55:00,151.84,151.87,151.35,151.55,137674.0,114.567,114.5896,114.1973,114.3482,137674.0
2015-11-16 09:30:00,152.02,152.75,151.1,152.73,88836.0,114.7028,115.2536,114.0086,115.2385,88836.0
2015-11-16 09:35:00,152.72,152.9,151.58,152.33,72152.0,115.231,115.3668,114.3708,114.9367,72152.0
2015-11-16 09:40:00,152.42,152.65,151.87,152.49,28981.0,115.0046,115.1782,114.5896,115.0574,28981.0
2015-11-16 09:45:00,152.55,152.9,152.24,152.36,36023.0,115.1027,115.3668,114.8688,114.9593,36023.0
2015-11-16 09:50:00,152.35,152.76,152.1,152.17,27363.0,114.9518,115.2611,114.7632,114.816,27363.0
2015-11-16 09:55:00,152.17,152.24,151.8,151.96,19420.0,114.816,114.8688,114.5368,114.6575,19420.0
2015-11-16 10:00:00,151.92,152.47,151.85,152.4,16027.0,114.6273,115.0423,114.5745,114.9895,16027.0
2015-11-16 10:05:00,152.48,152.99,152.43,152.66,23466.0,115.0499,115.4347,115.0122,115.1857,23466.0
2015-11-16 10:10:00,152.63,152.8,152.46,152.74,23700.0,115.1631,115.2913,115.0348,115.2461,23700.0
2015-11-16 10:15:00,152.71,153.5,152.69,153.5,41781.0,115.2234,115.8195,115.2083,115.8195,41781.0
2015-11-16 10:20:00,153.5,153.75,153.3,153.4,34558.0,115.8195,116.0081,115.6686,115.744,34558.0
2015-11-16 10:25:00,153.35,153.41,152.59,152.65,27311.0,115.7063,115.7516,115.1329,115.1782,27311.0
2015-11-16 10:30:00,152.68,152.68,152.14,152.19,27869.0,115.2008,115.2008,114.7933,114.8311,27869.0
2015-11-16 10:35:00,152.23,152.27,151.8,152.16,24446.0,114.8613,114.8914,114.5368,114.8084,24446.0
2015-11-16 10:40:00,152.05,152.18,151.9,151.92,16466.0,114.7254,114.8235,114.6123,114.6273,16466.0
2015-11-16 10:45:00,151.94,152.2,151.87,152.0,13362.0,114.6424,114.8386,114.5896,114.6877,13362.0
2015-11-16 10:50:00,151.96,152.07,151.77,151.93,40273.0,114.6575,114.7405,114.5142,114.6349,40273.0
2015-11-16 10:55:00,151.9,151.9,151.62,151.78,19569.0,114.6123,114.6123,114.401,114.5217,19569.0
2015-11-16 11:00:00,151.8,152.1,151.8,151.94,40263.0,114.5368,114.7632,114.5368,114.6424,40263.0
2015-11-16 11:05:00,151.94,152.04,151.83,151.89,11614.0,114.6424,114.7179,114.5594,114.6047,11614.0
2015-11-16 11:10:00,151.93,152.06,151.4,151.45,17659.0,114.6349,114.733,114.235,114.2727,17659.0
2015-11-16 11:15:00,151.5,151.73,151.32,151.53,14227.0,114.3104,114.484,114.1746,114.3331,14227.0
2015-11-16 11:20:00,151.56,151.8,151.35,151.36,7750.0,114.3557,114.5368,114.1973,114.2048,7750.0
2015-11-16 11:25:00,151.43,151.47,151.13,151.21,11266.0,114.2576,114.2878,114.0313,114.0916,11266.0
2015-11-16 11:30:00,151.29,151.6,151.28,151.47,14611.0,114.152,114.3859,114.1445,114.2878,14611.0
2015-11-16 11:35:00,151.42,151.63,151.35,151.35,5290.0,114.2501,114.4085,114.1973,114.1973,5290.0
2015-11-16 11:40:00,151.38,151.83,151.36,151.36,14441.0,114.2199,114.5594,114.2048,114.2048,14441.0
2015-11-16 11:45:00,151.4,152.0,151.39,151.89,12889.0,114.235,114.6877,114.2275,114.6047,12889.0
2015-11-16 11:50:00,151.93,152.26,151.9,152.26,7438.0,114.6349,114.8839,114.6123,114.8839,7438.0
2015-11-16 11:55:00,152.29,152.3,152.06,152.25,19870.0,114.9065,114.9141,114.733,114.8763,19870.0
2015-11-16 12:00:00,152.28,152.37,152.17,152.22,9949.0,114.899,114.9669,114.816,114.8537,9949.0
2015-11-16 12:05:00,152.25,152.26,152.09,152.2,6605.0,114.8763,114.8839,114.7556,114.8386,6605.0
2015-11-16 12:10:00,152.26,152.31,152.1,152.15,9538.0,114.8839,114.9216,114.7632,114.8009,9538.0
2015-11-16 12:15:00,152.14,152.2,151.98,152.08,8449.0,114.7933,114.8386,114.6726,114.7481,8449.0
2015-11-16 12:20:00,152.12,152.26,152.02,152.17,11500.0,114.7783,114.8839,114.7028,114.816,11500.0
2015-11-16 12:25:00,152.17,152.26,152.07,152.17,8730.0,114.816,114.8839,114.7405,114.816,8730.0
2015-11-16 12:30:00,152.22,152.48,152.08,152.33,11308.0,114.8537,115.0499,114.7481,114.9367,11308.0
2015-11-16 12:35:00,152.39,152.42,152.22,152.35,14944.0,114.982,115.0046,114.8537,114.9518,14944.0
2015-11-16 12:40:00,152.33,152.49,152.32,152.39,8300.0,114.9367,115.0574,114.9292,114.982,8300.0
2015-11-16 12:45:00,152.39,152.4,152.15,152.16,12968.0,114.982,114.9895,114.8009,114.8084,12968.0
2015-11-16 12:50:00,152.2,152.36,152.0,152.06,8730.0,114.8386,114.9593,114.6877,114.733,8730.0
2015-11-16 12:55:00,152.02,152.86,152.0,152.8,20038.0,114.7028,115.3366,114.6877,115.2913,20038.0
2015-11-16 13:00:00,152.79,153.15,152.5,153.03,17694.0,115.2838,115.5554,115.065,115.4649,17694.0
2015-11-16 13:05:00,153.01,153.24,152.84,153.07,12709.0,115.4498,115.6233,115.3215,115.4951,12709.0
2015-11-16 13:10:00,153.06,153.3,152.85,153.03,12964.0,115.4875,115.6686,115.3291,115.4649,12964.0
2015-11-16 13:15:00,153.07,153.24,152.87,153.03,21298.0,115.4951,115.6233,115.3441,115.4649,21298.0
2015-11-16 13:20:00,153.05,153.2,152.94,153.06,21046.0,115.48,115.5931,115.397,115.4875,21046.0
2015-11-16 13:25:00,153.1,153.1,152.65,152.68,16523.0,115.5177,115.5177,115.1782,115.2008,16523.0
2015-11-16 13:30:00,152.72,153.07,152.72,152.89,12306.0,115.231,115.4951,115.231,115.3592,12306.0
2015-11-16 13:35:00,152.93,152.99,152.76,152.8,13782.0,115.3894,115.4347,115.2611,115.2913,13782.0
2015-11-16 13:40:00,152.79,152.95,152.61,152.65,15480.0,115.2838,115.4045,115.148,115.1782,15480.0
2015-11-16 13:45:00,152.7,152.91,152.68,152.83,10000.0,115.2159,115.3743,115.2008,115.314,10000.0
2015-11-16 13:50:00,152.84,153.03,152.77,152.93,13794.0,115.3215,115.4649,115.2687,115.3894,13794.0
2015-11-16 13:55:00,152.93,153.3,152.88,153.26,13710.0,115.3894,115.6686,115.3517,115.6384,13710.0
2015-11-16 14:00:00,153.25,153.38,153.2,153.33,52405.0,115.6309,115.729,115.5931,115.6912,52405.0
2015-11-16 14:05:00,153.29,153.37,153.19,153.29,20271.0,115.661,115.7214,115.5856,115.661,20271.0
2015-11-16 14:10:00,153.33,153.42,153.19,153.25,23323.0,115.6912,115.7591,115.5856,115.6309,23323.0
2015-11-16 14:15:00,153.22,153.26,153.05,153.24,13383.0,115.6082,115.6384,115.48,115.6233,13383.0
2015-11-16 14:20:00,153.25,153.32,153.14,153.25,18708.0,115.6309,115.6837,115.5479,115.6309,18708.0
2015-11-16 14:25:00,153.22,153.25,153.13,153.23,12406.0,115.6082,115.6309,115.5403,115.6158,12406.0
2015-11-16 14:30:00,153.2,153.77,153.19,153.77,31549.0,115.5931,116.0232,115.5856,116.0232,31549.0
2015-11-16 14:35:00,153.77,153.89,153.59,153.79,22083.0,116.0232,116.1138,115.8874,116.0383,22083.0
2015-11-16 14:40:00,153.79,154.01,153.77,153.92,25996.0,116.0383,116.2043,116.0232,116.1364,25996.0
2015-11-16 14:45:00,153.94,154.05,153.84,153.98,22251.0,116.1515,116.2345,116.076,116.1817,22251.0
2015-11-16 14:50:00,153.97,154.09,153.77,153.94,22371.0,116.1741,116.2647,116.0232,116.1515,22371.0
2015-11-16 14:55:00,153.97,154.36,153.95,154.35,17595.0,116.1741,116.4684,116.159,116.4608,17595.0
2015-11-16 15:00:00,154.33,154.58,154.09,154.44,18902.0,116.4458,116.6344,116.2647,116.5288,18902.0
2015-11-16 15:05:00,154.47,154.55,154.4,154.52,28275.0,116.5514,116.6117,116.4986,116.5891,28275.0
2015-11-16 15:10:00,154.5,154.78,154.47,154.76,36233.0,116.574,116.7853,116.5514,116.7702,36233.0
2015-11-16 15:15:00,154.7,154.72,154.45,154.45,16050.0,116.7249,116.74,116.5363,116.5363,16050.0
2015-11-16 15:20:00,154.46,154.55,154.39,154.52,25412.0,116.5438,116.6117,116.491,116.5891,25412.0
2015-11-16 15:25:00,154.56,154.6,154.41,154.43,19926.0,116.6193,116.6495,116.5061,116.5212,19926.0
2015-11-16 15:30:00,154.41,154.47,154.2,154.2,17534.0,116.5061,116.5514,116.3477,116.3477,17534.0
2015-11-16 15:35:00,154.22,154.28,154.04,154.18,33293.0,116.3628,116.408,116.2269,116.3326,33293.0
2015-11-16 15:40:00,154.19,154.34,153.91,153.91,31277.0,116.3401,116.4533,116.1289,116.1289,31277.0
2015-11-16 15:45:00,153.94,154.1,153.94,154.01,53428.0,116.1515,116.2722,116.1515,116.2043,53428.0
2015-11-16 15:50:00,154.01,154.1,153.93,154.08,40022.0,116.2043,116.2722,116.1439,116.2571,40022.0
2015-11-16 15:55:00,154.08,154.53,154.02,154.51,70309.0,116.2571,116.5967,116.2119,116.5816,70309.0
2015-11-17 09:30:00,154.91,155.64,154.01,154.39,92893.0,116.8834,117.4342,116.2043,116.491,92893.0
2015-11-17 09:35:00,154.24,154.87,154.02,154.46,49360.0,116.3778,116.8532,116.2119,116.5438,49360.0
2015-11-17 09:40:00,154.34,154.52,153.69,154.14,24680.0,116.4533,116.5891,115.9629,116.3024,24680.0
2015-11-17 09:45:00,154.24,154.42,153.91,154.27,25884.0,116.3778,116.5137,116.1289,116.4005,25884.0
2015-11-17 09:50:00,154.25,154.61,154.21,154.52,15020.0,116.3854,116.657,116.3552,116.5891,15020.0
2015-11-17 09:55:00,154.55,154.92,154.38,154.85,11161.0,116.6117,116.8909,116.4835,116.8381,11161.0
2015-11-17 10:00:00,154.84,155.09,154.58,155.09,40475.0,116.8306,117.0192,116.6344,117.0192,40475.0
2015-11-17 10:05:00,155.16,155.73,155.07,155.7,43906.0,117.072,117.5021,117.0041,117.4795,43906.0
2015-11-17 10:10:00,155.72,155.91,155.57,155.67,23666.0,117.4945,117.6379,117.3814,117.4568,23666.0
2015-11-17 10:15:00,155.6,155.99,155.52,155.7,14324.0,117.404,117.6983,117.3436,117.4795,14324.0
2015-11-17 10:20:00,155.63,156.25,155.58,156.06,20333.0,117.4266,117.8944,117.3889,117.7511,20333.0
2015-11-17 10:25:00,156.09,156.47,156.01,156.17,81521.0,117.7737,118.0604,117.7134,117.8341,81521.0
2015-11-17 10:30:00,156.16,156.65,156.05,156.57,18953.0,117.8265,118.1962,117.7435,118.1359,18953.0
2015-11-17 10:35:00,156.61,156.93,156.56,156.75,26861.0,118.1661,118.4075,118.1283,118.2717,26861.0
2015-11-17 10:40:00,156.74,157.15,156.45,156.97,42593.0,118.2642,118.5735,118.0453,118.4377,42593.0
2015-11-17 10:45:00,156.97,157.18,156.77,157.15,30272.0,118.4377,118.5961,118.2868,118.5735,30272.0
2015-11-17 10:50:00,157.1,157.4,156.88,157.34,35057.0,118.5358,118.7621,118.3698,118.7169,35057.0
2015-11-17 10:55:00,157.34,157.47,157.2,157.43,21638.0,118.7169,118.815,118.6112,118.7848,21638.0
2015-11-17 11:00:00,157.4,157.5,157.14,157.31,41535.0,118.7621,118.8376,118.566,118.6942,41535.0
2015-11-17 11:05:00,157.31,157.44,157.09,157.19,48085.0,118.6942,118.7923,118.5282,118.6037,48085.0
2015-11-17 11:10:00,157.19,157.47,157.19,157.34,29829.0,118.6037,118.815,118.6037,118.7169,29829.0
2015-11-17 11:15:00,157.31,157.42,157.11,157.36,17865.0,118.6942,118.7772,118.5433,118.732,17865.0
2015-11-17 11:20:00,157.33,157.82,157.32,157.54,24518.0,118.7093,119.079,118.7018,118.8678,24518.0
2015-11-17 11:25:00,157.49,157.5,157.24,157.38,25355.0,118.83,118.8376,118.6414,118.7471,25355.0
2015-11-17 11:30:00,157.39,157.73,157.35,157.53,15693.0,118.7546,119.0111,118.7244,118.8602,15693.0
2015-11-17 11:35:00,157.53,157.8,157.49,157.67,21640.0,118.8602,119.064,118.83,118.9659,21640.0
2015-11-17 11:40:00,157.64,157.7,157.45,157.65,17446.0,118.9432,118.9885,118.7999,118.9508,17446.0
2015-11-17 11:45:00,157.6,157.63,157.48,157.5,22823.0,118.913,118.9357,118.8225,118.8376,22823.0
2015-11-17 11:50:00,157.52,157.57,157.34,157.45,25350.0,118.8527,118.8904,118.7169,118.7999,25350.0
2015-11-17 11:55:00,157.44,157.52,157.35,157.44,12824.0,118.7923,118.8527,118.7244,118.7923,12824.0
2015-11-17 12:00:00,157.46,157.58,157.36,157.48,15193.0,118.8074,118.898,118.732,118.8225,15193.0
2015-11-17 12:05:00,157.52,157.58,157.31,157.46,28807.0,118.8527,118.898,118.6942,118.8074,28807.0
2015-11-17 12:10:00,157.42,157.84,157.4,157.76,45933.0,118.7772,119.0941,118.7621,119.0338,45933.0
2015-11-17 12:15:00,157.76,157.79,157.45,157.45,31639.0,119.0338,119.0564,118.7999,118.7999,31639.0
2015-11-17 12:20:00,157.48,157.8,157.41,157.68,57092.0,118.8225,119.064,118.7697,118.9734,57092.0
2015-11-17 12:25:00,157.7,157.95,157.51,157.6,24415.0,118.9885,119.1771,118.8451,118.913,24415.0
2015-11-17 12:30:00,157.56,157.71,157.55,157.65,28526.0,118.8829,118.996,118.8753,118.9508,28526.0
2015-11-17 12:35:00,157.62,157.66,157.48,157.59,19425.0,118.9281,118.9583,118.8225,118.9055,19425.0
2015-11-17 12:40:00,157.58,157.67,157.41,157.44,24615.0,118.898,118.9659,118.7697,118.7923,24615.0
2015-11-17 12:45:00,157.44,157.58,157.4,157.4,21193.0,118.7923,118.898,118.7621,118.7621,21193.0
2015-11-17 12:50:00,157.45,157.55,157.42,157.47,15145.0,118.7999,118.8753,118.7772,118.815,15145.0
2015-11-17 12:55:00,157.48,157.75,157.48,157.72,13198.0,118.8225,119.0262,118.8225,119.0036,13198.0
2015-11-17 13:00:00,157.75,157.86,157.63,157.81,19649.0,119.0262,119.1092,118.9357,119.0715,19649.0
2015-11-17 13:05:00,157.83,157.97,157.77,157.97,16719.0,119.0866,119.1922,119.0413,119.1922,16719.0
2015-11-17 13:10:00,157.95,158.24,157.92,158.18,45274.0,119.1771,119.3959,119.1545,119.3507,45274.0
2015-11-17 13:15:00,158.19,158.51,158.16,158.31,42299.0,119.3582,119.5997,119.3356,119.4488,42299.0
2015-11-17 13:20:00,158.29,158.35,158.11,158.24,25356.0,119.4337,119.4789,119.2979,119.3959,25356.0
2015-11-17 13:25:00,158.24,158.24,157.58,157.62,22349.0,119.3959,119.3959,118.898,118.9281,22349.0
2015-11-17 13:30:00,157.58,157.73,157.42,157.55,44198.0,118.898,119.0111,118.7772,118.8753,44198.0
2015-11-17 13:35:00,157.63,158.0,157.55,157.99,46343.0,118.9357,119.2149,118.8753,119.2073,46343.0
2015-11-17 13:40:00,158.02,158.18,157.95,158.04,20869.0,119.2299,119.3507,119.1771,119.245,20869.0
2015-11-17 13:45:00,158.06,158.16,157.99,158.16,17220.0,119.2601,119.3356,119.2073,119.3356,17220.0
2015-11-17 13:50:00,158.15,158.44,158.14,158.38,25184.0,119.328,119.5468,119.3205,119.5016,25184.0
2015-11-17 13:55:00,158.38,158.83,158.36,158.78,37046.0,119.5016,119.8411,119.4865,119.8034,37046.0
2015-11-17 14:00:00,158.75,158.95,158.69,158.75,33522.0,119.7808,119.9317,119.7355,119.7808,33522.0
2015-11-17 14:05:00,158.73,159.13,158.7,159.06,45328.0,119.7657,120.0675,119.743,120.0147,45328.0
2015-11-17 14:10:00,159.06,159.07,158.88,159.06,27236.0,120.0147,120.0222,119.8788,120.0147,27236.0
2015-11-17 14:15:00,159.07,159.1,158.66,158.66,31137.0,120.0222,120.0448,119.7128,119.7128,31137.0
2015-11-17 14:20:00,158.65,158.69,158.52,158.55,24453.0,119.7053,119.7355,119.6072,119.6298,24453.0
2015-11-17 14:25:00,158.58,158.58,158.01,158.06,27254.0,119.6525,119.6525,119.2224,119.2601,27254.0
2015-11-17 14:30:00,158.09,158.11,157.94,157.99,23245.0,119.2828,119.2979,119.1696,119.2073,23245.0
2015-11-17 14:35:00,157.96,157.99,157.71,157.97,24350.0,119.1847,119.2073,118.996,119.1922,24350.0
2015-11-17 14:40:00,157.99,158.08,157.7,157.7,38601.0,119.2073,119.2752,118.9885,118.9885,38601.0
2015-11-17 14:45:00,157.7,158.03,157.61,158.03,26264.0,118.9885,119.2375,118.9206,119.2375,26264.0
2015-11-17 14:50:00,158.04,158.09,157.8,157.94,30433.0,119.245,119.2828,119.064,119.1696,30433.0
2015-11-17 14:55:00,157.93,158.07,157.84,158.02,25747.0,119.162,119.2677,119.0941,119.2299,25747.0
2015-11-17 15:00:00,158.03,158.03,157.65,157.91,40535.0,119.2375,119.2375,118.9508,119.147,40535.0
2015-11-17 15:05:00,157.89,157.98,157.72,157.74,36695.0,119.1319,119.1998,119.0036,119.0187,36695.0
2015-11-17 15:10:00,157.73,157.73,157.44,157.6,32339.0,119.0111,119.0111,118.7923,118.913,32339.0
2015-11-17 15:15:00,157.53,157.85,157.53,157.64,29849.0,118.8602,119.1017,118.8602,118.9432,29849.0
2015-11-17 15:20:00,157.63,157.88,157.56,157.64,27710.0,118.9357,119.1243,118.8829,118.9432,27710.0
2015-11-17 15:25:00,157.66,158.01,157.54,158.01,31262.0,118.9583,119.2224,118.8678,119.2224,31262.0
2015-11-17 15:30:00,157.98,158.12,157.91,158.08,38320.0,119.1998,119.3054,119.147,119.2752,38320.0
2015-11-17 15:35:00,158.08,158.17,157.84,157.87,54547.0,119.2752,119.3431,119.0941,119.1168,54547.0
2015-11-17 15:40:00,157.86,158.07,157.84,157.94,42883.0,119.1092,119.2677,119.0941,119.1696,42883.0
2015-11-17 15:45:00,157.96,157.99,157.59,157.65,49503.0,119.1847,119.2073,118.9055,118.9508,49503.0
2015-11-17 15:50:00,157.65,157.74,157.52,157.61,112706.0,118.9508,119.0187,118.8527,118.9206,112706.0
2015-11-17 15:55:00,157.61,157.67,157.42,157.61,160400.0,118.9206,118.9659,118.7772,118.9206,160400.0
2015-11-18 09:30:00,158.11,158.25,156.35,157.02,82324.0,119.2979,119.4035,117.9699,118.4754,82324.0
2015-11-18 09:35:00,157.1,158.03,157.0,157.97,37303.0,118.5358,119.2375,118.4603,119.1922,37303.0
2015-11-18 09:40:00,157.8,157.94,157.24,157.66,22417.0,119.064,119.1696,118.6414,118.9583,22417.0
2015-11-18 09:45:00,157.71,158.0,157.56,157.78,19115.0,118.996,119.2149,118.8829,119.0489,19115.0
2015-11-18 09:50:00,157.89,158.07,157.44,157.65,20421.0,119.1319,119.2677,118.7923,118.9508,20421.0
2015-11-18 09:55:00,157.65,157.72,157.19,157.31,23032.0,118.9508,119.0036,118.6037,118.6942,23032.0
2015-11-18 10:00:00,157.3,157.99,157.26,157.99,50089.0,118.6867,119.2073,118.6565,119.2073,50089.0
2015-11-18 10:05:00,158.01,158.01,157.4,157.62,20768.0,119.2224,119.2224,118.7621,118.9281,20768.0
2015-11-18 10:10:00,157.58,157.84,157.45,157.58,15136.0,118.898,119.0941,118.7999,118.898,15136.0
2015-11-18 10:15:00,157.51,157.58,157.1,157.51,49285.0,118.8451,118.898,118.5358,118.8451,49285.0
2015-11-18 10:20:00,157.51,157.67,157.27,157.5,23319.0,118.8451,118.9659,118.6641,118.8376,23319.0
2015-11-18 10:25:00,157.5,157.67,157.31,157.66,14693.0,118.8376,118.9659,118.6942,118.9583,14693.0
2015-11-18 10:30:00,157.6,157.95,157.52,157.61,32576.0,118.913,119.1771,118.8527,118.9206,32576.0
2015-11-18 10:35:00,157.64,158.04,157.6,157.88,39691.0,118.9432,119.245,118.913,119.1243,39691.0
2015-11-18 10:40:00,157.89,158.25,157.81,158.11,37255.0,119.1319,119.4035,119.0715,119.2979,37255.0
2015-11-18 10:45:00,158.12,158.21,157.91,158.13,16204.0,119.3054,119.3733,119.147,119.3129,16204.0
2015-11-18 10:50:00,158.08,158.19,157.84,158.0,12289.0,119.2752,119.3582,119.0941,119.2149,12289.0
2015-11-18 10:55:00,157.88,157.97,157.67,157.89,12740.0,119.1243,119.1922,118.9659,119.1319,12740.0
2015-11-18 11:00:00,157.9,157.95,157.6,157.83,20522.0,119.1394,119.1771,118.913,119.0866,20522.0
2015-11-18 11:05:00,157.84,157.95,157.54,157.92,12894.0,119.0941,119.1771,118.8678,119.1545,12894.0
2015-11-18 11:10:00,157.89,158.26,157.82,158.26,21522.0,119.1319,119.411,119.079,119.411,21522.0
2015-11-18 11:15:00,158.27,158.44,157.95,158.28,23249.0,119.4186,119.5468,119.1771,119.4261,23249.0
2015-11-18 11:20:00,158.24,158.32,158.08,158.13,18583.0,119.3959,119.4563,119.2752,119.3129,18583.0
2015-11-18 11:25:00,158.08,158.41,158.07,158.41,14959.0,119.2752,119.5242,119.2677,119.5242,14959.0
2015-11-18 11:30:00,158.47,158.94,158.46,158.82,60977.0,119.5695,119.9241,119.5619,119.8336,60977.0
2015-11-18 11:35:00,158.86,159.17,158.77,159.16,30271.0,119.8637,120.0977,119.7958,120.0901,30271.0
2015-11-18 11:40:00,159.17,159.34,158.92,158.95,19391.0,120.0977,120.2259,119.909,119.9317,19391.0
2015-11-18 11:45:00,158.97,159.2,158.91,158.99,20963.0,119.9467,120.1203,119.9015,119.9618,20963.0
2015-11-18 11:50:00,159.02,159.13,158.85,158.97,23468.0,119.9845,120.0675,119.8562,119.9467,23468.0
2015-11-18 11:55:00,158.95,159.14,158.79,158.85,29471.0,119.9317,120.075,119.8109,119.8562,29471.0
2015-11-18 12:00:00,158.82,158.82,158.56,158.79,20314.0,119.8336,119.8336,119.6374,119.8109,20314.0
2015-11-18 12:05:00,158.84,158.91,158.61,158.7,9250.0,119.8487,119.9015,119.6751,119.743,9250.0
2015-11-18 12:10:00,158.7,158.71,158.44,158.63,16400.0,119.743,119.7506,119.5468,119.6902,16400.0
2015-11-18 12:15:00,158.59,159.11,158.59,159.09,15425.0,119.66,120.0524,119.66,120.0373,15425.0
2015-11-18 12:20:00,159.11,159.51,159.06,159.49,45206.0,120.0524,120.3542,120.0147,120.3391,45206.0
2015-11-18 12:25:00,159.49,159.49,158.9,159.05,19213.0,120.3391,120.3391,119.8939,120.0071,19213.0
2015-11-18 12:30:00,159.06,159.24,159.04,159.08,16903.0,120.0147,120.1505,119.9996,120.0297,16903.0
2015-11-18 12:35:00,159.05,159.07,158.78,158.84,10700.0,120.0071,120.0222,119.8034,119.8487,10700.0
2015-11-18 12:40:00,158.78,158.83,158.34,158.39,20264.0,119.8034,119.8411,119.4714,119.5091,20264.0
2015-11-18 12:45:00,158.28,158.51,158.27,158.51,13100.0,119.4261,119.5997,119.4186,119.5997,13100.0
2015-11-18 12:50:00,158.49,158.69,158.44,158.5,15200.0,119.5846,119.7355,119.5468,119.5921,15200.0
2015-11-18 12:55:00,158.4,158.53,158.33,158.48,10251.0,119.5167,119.6148,119.4639,119.577,10251.0
2015-11-18 13:00:00,158.47,158.47,158.32,158.38,17725.0,119.5695,119.5695,119.4563,119.5016,17725.0
2015-11-18 13:05:00,158.42,158.65,158.38,158.53,10088.0,119.5318,119.7053,119.5016,119.6148,10088.0
2015-11-18 13:10:00,158.55,158.74,158.55,158.67,13545.0,119.6298,119.7732,119.6298,119.7204,13545.0
2015-11-18 13:15:00,158.7,158.73,158.34,158.44,15487.0,119.743,119.7657,119.4714,119.5468,15487.0
2015-11-18 13:20:00,158.45,158.6,158.41,158.6,12251.0,119.5544,119.6676,119.5242,119.6676,12251.0
2015-11-18 13:25:00,158.62,158.74,158.51,158.59,15950.0,119.6827,119.7732,119.5997,119.66,15950.0
2015-11-18 13:30:00,158.59,158.64,158.43,158.43,13884.0,119.66,119.6978,119.5393,119.5393,13884.0
2015-11-18 13:35:00,158.42,158.47,158.25,158.39,17409.0,119.5318,119.5695,119.4035,119.5091,17409.0
2015-11-18 13:40:00,158.39,158.61,158.31,158.6,16493.0,119.5091,119.6751,119.4488,119.6676,16493.0
2015-11-18 13:45:00,158.58,158.64,158.42,158.48,10906.0,119.6525,119.6978,119.5318,119.577,10906.0
2015-11-18 13:50:00,158.44,158.56,158.31,158.41,15217.0,119.5468,119.6374,119.4488,119.5242,15217.0
2015-11-18 13:55:00,158.41,158.53,158.37,158.45,10571.0,119.5242,119.6148,119.494,119.5544,10571.0
2015-11-18 14:00:00,158.41,158.65,158.25,158.49,28333.0,119.5242,119.7053,119.4035,119.5846,28333.0
2015-11-18 14:05:00,158.47,159.22,158.4,159.16,31250.0,119.5695,120.1354,119.5167,120.0901,31250.0
2015-11-18 14:10:00,159.24,159.65,159.14,159.42,29153.0,120.1505,120.4598,120.075,120.2863,29153.0
2015-11-18 14:15:00,159.36,159.44,159.11,159.17,18870.0,120.241,120.3014,120.0524,120.0977,18870.0
2015-11-18 14:20:00,159.17,159.37,159.01,159.32,27048.0,120.0977,120.2486,119.9769,120.2108,27048.0
2015-11-18 14:25:00,159.28,159.43,159.15,159.38,25463.0,120.1806,120.2938,120.0826,120.2561,25463.0
2015-11-18 14:30:00,159.33,159.63,159.31,159.5,23065.0,120.2184,120.4447,120.2033,120.3466,23065.0
2015-11-18 14:35:00,159.5,159.79,159.47,159.75,22655.0,120.3466,120.5655,120.324,120.5353,22655.0
2015-11-18 14:40:00,159.79,159.9,159.72,159.79,23980.0,120.5655,120.6485,120.5126,120.5655,23980.0
2015-11-18 14:45:00,159.86,160.03,159.72,160.01,29400.0,120.6183,120.7465,120.5126,120.7315,29400.0
2015-11-18 14:50:00,160.01,160.12,159.9,160.02,26854.0,120.7315,120.8144,120.6485,120.739,26854.0
2015-11-18 14:55:00,159.95,160.35,159.91,160.35,30140.0,120.6862,120.988,120.656,120.988,30140.0
2015-11-18 15:00:00,160.32,160.32,159.91,159.94,42049.0,120.9654,120.9654,120.656,120.6786,42049.0
2015-11-18 15:05:00,159.94,160.0,159.85,159.85,39318.0,120.6786,120.7239,120.6107,120.6107,39318.0
2015-11-18 15:10:00,159.87,160.07,159.83,160.02,44518.0,120.6258,120.7767,120.5956,120.739,44518.0
2015-11-18 15:15:00,160.03,160.48,159.95,160.43,44330.0,120.7465,121.0861,120.6862,121.0484,44330.0
2015-11-18 15:20:00,160.38,160.42,160.17,160.2,28250.0,121.0106,121.0408,120.8522,120.8748,28250.0
2015-11-18 15:25:00,160.22,160.44,160.18,160.44,37037.0,120.8899,121.0559,120.8597,121.0559,37037.0
2015-11-18 15:30:00,160.44,160.58,160.39,160.48,66021.0,121.0559,121.1615,121.0182,121.0861,66021.0
2015-11-18 15:35:00,160.53,160.7,160.38,160.44,39478.0,121.1238,121.2521,121.0106,121.0559,39478.0
2015-11-18 15:40:00,160.44,160.66,160.44,160.56,41044.0,121.0559,121.2219,121.0559,121.1464,41044.0
2015-11-18 15:45:00,160.55,160.7,160.53,160.69,53874.0,121.1389,121.2521,121.1238,121.2445,53874.0
2015-11-18 15:50:00,160.69,160.95,160.64,160.95,77206.0,121.2445,121.4407,121.2068,121.4407,77206.0
2015-11-18 15:55:00,160.94,161.12,160.89,160.92,157861.0,121.4332,121.569,121.3954,121.4181,157861.0
2015-11-19 09:30:00,159.89,161.32,159.89,161.21,59698.0,120.6409,121.7199,120.6409,121.6369,59698.0
2015-11-19 09:35:00,161.29,161.52,160.88,161.26,31712.0,121.6972,121.8708,121.3879,121.6746,31712.0
2015-11-19 09:40:00,161.38,161.5,161.03,161.35,23947.0,121.7651,121.8557,121.5011,121.7425,23947.0
2015-11-19 09:45:00,161.23,161.27,160.92,161.01,19061.0,121.652,121.6822,121.4181,121.486,19061.0
2015-11-19 09:50:00,161.04,161.36,161.01,161.04,16768.0,121.5086,121.7501,121.486,121.5086,16768.0
2015-11-19 09:55:00,161.05,161.17,160.3,160.65,47305.0,121.5162,121.6067,120.9503,121.2143,47305.0
2015-11-19 10:00:00,160.67,160.72,160.21,160.42,49739.0,121.2294,121.2672,120.8824,121.0408,49739.0
2015-11-19 10:05:00,160.44,160.68,160.2,160.3,40860.0,121.0559,121.237,120.8748,120.9503,40860.0
2015-11-19 10:10:00,160.32,160.32,159.69,159.69,22958.0,120.9654,120.9654,120.49,120.49,22958.0
2015-11-19 10:15:00,159.69,159.91,159.44,159.51,15723.0,120.49,120.656,120.3014,120.3542,15723.0
2015-11-19 10:20:00,159.51,159.59,159.26,159.36,19609.0,120.3542,120.4146,120.1656,120.241,19609.0
2015-11-19 10:25:00,159.37,159.68,159.29,159.34,13598.0,120.2486,120.4825,120.1882,120.2259,13598.0
2015-11-19 10:30:00,159.37,159.46,159.02,159.13,22842.0,120.2486,120.3165,119.9845,120.0675,22842.0
2015-11-19 10:35:00,159.15,159.3,159.02,159.21,20219.0,120.0826,120.1957,119.9845,120.1278,20219.0
2015-11-19 10:40:00,159.19,159.36,159.03,159.03,14500.0,120.1127,120.241,119.992,119.992,14500.0
2015-11-19 10:45:00,159.1,159.28,159.07,159.17,15500.0,120.0448,120.1806,120.0222,120.0977,15500.0
2015-11-19 10:50:00,159.18,159.24,159.06,159.16,15375.0,120.1052,120.1505,120.0147,120.0901,15375.0
2015-11-19 10:55:00,159.15,159.36,159.15,159.31,20636.0,120.0826,120.241,120.0826,120.2033,20636.0
2015-11-19 11:00:00,159.29,159.3,159.03,159.13,9600.0,120.1882,120.1957,119.992,120.0675,9600.0
2015-11-19 11:05:00,159.11,159.27,159.02,159.27,37556.0,120.0524,120.1731,119.9845,120.1731,37556.0
2015-11-19 11:10:00,159.3,159.69,159.26,159.69,24185.0,120.1957,120.49,120.1656,120.49,24185.0
2015-11-19 11:15:00,159.69,159.74,159.5,159.7,12722.0,120.49,120.5277,120.3466,120.4975,12722.0
2015-11-19 11:20:00,159.69,159.81,159.54,159.57,12041.0,120.49,120.5805,120.3768,120.3995,12041.0
2015-11-19 11:25:00,159.57,159.7,159.52,159.61,13309.0,120.3995,120.4975,120.3617,120.4296,13309.0
2015-11-19 11:30:00,159.59,159.82,159.59,159.82,15965.0,120.4146,120.5881,120.4146,120.5881,15965.0
2015-11-19 11:35:00,159.78,159.81,159.61,159.64,12279.0,120.5579,120.5805,120.4296,120.4523,12279.0
2015-11-19 11:40:00,159.62,159.65,159.34,159.44,12250.0,120.4372,120.4598,120.2259,120.3014,12250.0
2015-11-19 11:45:00,159.44,159.56,159.15,159.27,12959.0,120.3014,120.3919,120.0826,120.1731,12959.0
2015-11-19 11:50:00,159.22,159.25,159.09,159.14,10245.0,120.1354,120.158,120.0373,120.075,10245.0
2015-11-19 11:55:00,159.09,159.18,158.87,158.91,29656.0,120.0373,120.1052,119.8713,119.9015,29656.0
2015-11-19 12:00:00,158.91,159.03,158.83,159.02,16141.0,119.9015,119.992,119.8411,119.9845,16141.0
2015-11-19 12:05:00,159.03,159.12,158.91,159.01,13594.0,119.992,120.0599,119.9015,119.9769,13594.0
2015-11-19 12:10:00,159.04,159.2,159.03,159.09,11406.0,119.9996,120.1203,119.992,120.0373,11406.0
2015-11-19 12:15:00,159.09,159.17,158.87,158.98,36632.0,120.0373,120.0977,119.8713,119.9543,36632.0
2015-11-19 12:20:00,158.96,159.31,158.93,159.31,9019.0,119.9392,120.2033,119.9166,120.2033,9019.0
2015-11-19 12:25:00,159.32,159.43,159.26,159.33,14045.0,120.2108,120.2938,120.1656,120.2184,14045.0
2015-11-19 12:30:00,159.31,159.46,159.31,159.43,10749.0,120.2033,120.3165,120.2033,120.2938,10749.0
2015-11-19 12:35:00,159.44,159.45,159.15,159.31,13075.0,120.3014,120.3089,120.0826,120.2033,13075.0
2015-11-19 12:40:00,159.27,159.35,159.16,159.24,12283.0,120.1731,120.2335,120.0901,120.1505,12283.0
2015-11-19 12:45:00,159.21,159.38,159.12,159.19,11467.0,120.1278,120.2561,120.0599,120.1127,11467.0
2015-11-19 12:50:00,159.17,159.39,159.15,159.36,9143.0,120.0977,120.2636,120.0826,120.241,9143.0
2015-11-19 12:55:00,159.29,159.34,159.12,159.34,10930.0,120.1882,120.2259,120.0599,120.2259,10930.0
2015-11-19 13:00:00,159.35,159.35,159.19,159.27,8374.0,120.2335,120.2335,120.1127,120.1731,8374.0
2015-11-19 13:05:00,159.26,159.58,159.26,159.58,12600.0,120.1656,120.407,120.1656,120.407,12600.0
2015-11-19 13:10:00,159.6,159.6,159.4,159.54,13586.0,120.4221,120.4221,120.2712,120.3768,13586.0
2015-11-19 13:15:00,159.56,159.65,159.34,159.65,21649.0,120.3919,120.4598,120.2259,120.4598,21649.0
2015-11-19 13:20:00,159.63,159.83,159.58,159.63,22463.0,120.4447,120.5956,120.407,120.4447,22463.0
2015-11-19 13:25:00,159.61,159.66,159.34,159.34,10495.0,120.4296,120.4674,120.2259,120.2259,10495.0
2015-11-19 13:30:00,159.34,159.59,159.31,159.47,9726.0,120.2259,120.4146,120.2033,120.324,9726.0
2015-11-19 13:35:00,159.41,159.41,159.13,159.25,11874.0,120.2787,120.2787,120.0675,120.158,11874.0
2015-11-19 13:40:00,159.25,159.38,159.23,159.3,8919.0,120.158,120.2561,120.1429,120.1957,8919.0
2015-11-19 13:45:00,159.34,159.62,159.31,159.43,14549.0,120.2259,120.4372,120.2033,120.2938,14549.0
2015-11-19 13:50:00,159.45,159.46,159.23,159.23,7600.0,120.3089,120.3165,120.1429,120.1429,7600.0
2015-11-19 13:55:00,159.18,159.31,159.12,159.22,7575.0,120.1052,120.2033,120.0599,120.1354,7575.0
2015-11-19 14:00:00,159.2,159.29,159.01,159.09,10123.0,120.1203,120.1882,119.9769,120.0373,10123.0
2015-11-19 14:05:00,159.06,159.35,159.06,159.32,8409.0,120.0147,120.2335,120.0147,120.2108,8409.0
2015-11-19 14:10:00,159.3,159.37,159.06,159.17,7830.0,120.1957,120.2486,120.0147,120.0977,7830.0
2015-11-19 14:15:00,159.1,159.34,159.1,159.21,9907.0,120.0448,120.2259,120.0448,120.1278,9907.0
2015-11-19 14:20:00,159.2,159.26,159.08,159.12,6999.0,120.1203,120.1656,120.0297,120.0599,6999.0
2015-11-19 14:25:00,159.13,159.22,159.01,159.18,8162.0,120.0675,120.1354,119.9769,120.1052,8162.0
2015-11-19 14:30:00,159.16,159.28,159.14,159.23,7563.0,120.0901,120.1806,120.075,120.1429,7563.0
2015-11-19 14:35:00,159.22,159.28,159.08,159.17,9337.0,120.1354,120.1806,120.0297,120.0977,9337.0
2015-11-19 14:40:00,159.16,159.17,159.04,159.05,11412.0,120.0901,120.0977,119.9996,120.0071,11412.0
2015-11-19 14:45:00,159.07,159.13,159.0,159.07,9102.0,120.0222,120.0675,119.9694,120.0222,9102.0
2015-11-19 14:50:00,159.09,159.24,159.09,159.17,9231.0,120.0373,120.1505,120.0373,120.0977,9231.0
2015-11-19 14:55:00,159.2,159.24,159.07,159.16,11403.0,120.1203,120.1505,120.0222,120.0901,11403.0
2015-11-19 15:00:00,159.16,159.23,159.04,159.08,13122.0,120.0901,120.1429,119.9996,120.0297,13122.0
2015-11-19 15:05:00,159.07,159.19,159.06,159.16,12946.0,120.0222,120.1127,120.0147,120.0901,12946.0
2015-11-19 15:10:00,159.15,159.28,159.06,159.28,20960.0,120.0826,120.1806,120.0147,120.1806,20960.0
2015-11-19 15:15:00,159.25,159.34,159.02,159.04,28774.0,120.158,120.2259,119.9845,119.9996,28774.0
2015-11-19 15:20:00,159.05,159.3,159.05,159.27,18452.0,120.0071,120.1957,120.0071,120.1731,18452.0
2015-11-19 15:25:00,159.27,159.39,159.24,159.29,18352.0,120.1731,120.2636,120.1505,120.1882,18352.0
2015-11-19 15:30:00,159.34,159.34,159.16,159.2,16401.0,120.2259,120.2259,120.0901,120.1203,16401.0
2015-11-19 15:35:00,159.22,159.25,159.11,159.18,20274.0,120.1354,120.158,120.0524,120.1052,20274.0
2015-11-19 15:40:00,159.2,159.33,159.19,159.19,23378.0,120.1203,120.2184,120.1127,120.1127,23378.0
2015-11-19 15:45:00,159.21,159.5,159.21,159.43,27826.0,120.1278,120.3466,120.1278,120.2938,27826.0
2015-11-19 15:50:00,159.41,159.68,159.38,159.66,45681.0,120.2787,120.4825,120.2561,120.4674,45681.0
2015-11-19 15:55:00,159.65,159.68,159.42,159.49,117491.0,120.4598,120.4825,120.2863,120.3391,117491.0
2015-11-20 09:30:00,161.02,161.15,160.21,160.89,278714.0,121.4935,121.5916,120.8824,121.3954,278714.0
2015-11-20 09:35:00,160.67,160.71,159.76,160.4,19235.0,121.2294,121.2596,120.5428,121.0257,19235.0
2015-11-20 09:40:00,160.52,160.58,159.73,160.08,27494.0,121.1163,121.1615,120.5202,120.7843,27494.0
2015-11-20 09:45:00,159.93,160.44,159.83,160.44,21704.0,120.6711,121.0559,120.5956,121.0559,21704.0
2015-11-20 09:50:00,160.44,161.29,160.4,161.03,46232.0,121.0559,121.6972,121.0257,121.5011,46232.0
2015-11-20 09:55:00,161.1,161.31,160.91,161.2,33102.0,121.5539,121.7123,121.4105,121.6293,33102.0
2015-11-20 10:00:00,161.21,161.21,160.62,160.62,27849.0,121.6369,121.6369,121.1917,121.1917,27849.0
2015-11-20 10:05:00,160.68,160.97,160.66,160.73,22025.0,121.237,121.4558,121.2219,121.2747,22025.0
2015-11-20 10:10:00,160.68,161.06,160.65,161.0,17027.0,121.237,121.5237,121.2143,121.4784,17027.0
2015-11-20 10:15:00,161.0,161.34,160.91,161.12,29003.0,121.4784,121.735,121.4105,121.569,29003.0
2015-11-20 10:20:00,161.2,161.34,160.95,160.95,29212.0,121.6293,121.735,121.4407,121.4407,29212.0
2015-11-20 10:25:00,160.93,161.28,160.93,161.08,18560.0,121.4256,121.6897,121.4256,121.5388,18560.0
2015-11-20 10:30:00,161.13,161.17,160.92,161.08,17850.0,121.5765,121.6067,121.4181,121.5388,17850.0
2015-11-20 10:35:00,161.05,161.15,160.86,160.87,13544.0,121.5162,121.5916,121.3728,121.3803,13544.0
2015-11-20 10:40:00,160.84,161.02,160.72,160.82,24749.0,121.3577,121.4935,121.2672,121.3426,24749.0
2015-11-20 10:45:00,160.8,160.92,160.61,160.9,15559.0,121.3275,121.4181,121.1842,121.403,15559.0
2015-11-20 10:50:00,160.87,160.87,160.39,160.46,21148.0,121.3803,121.3803,121.0182,121.071,21148.0
2015-11-20 10:55:00,160.46,160.66,160.08,160.26,16988.0,121.071,121.2219,120.7843,120.9201,16988.0
2015-11-20 11:00:00,160.22,160.38,160.05,160.18,22461.0,120.8899,121.0106,120.7616,120.8597,22461.0
2015-11-20 11:05:00,160.19,160.6,160.18,160.56,15313.0,120.8673,121.1766,120.8597,121.1464,15313.0
2015-11-20 11:10:00,160.58,160.68,160.45,160.5,8507.0,121.1615,121.237,121.0634,121.1012,8507.0
2015-11-20 11:15:00,160.52,160.81,160.52,160.72,10500.0,121.1163,121.3351,121.1163,121.2672,10500.0
2015-11-20 11:20:00,160.75,160.97,160.74,160.94,8487.0,121.2898,121.4558,121.2823,121.4332,8487.0
2015-11-20 11:25:00,160.96,161.09,160.83,160.91,19943.0,121.4482,121.5463,121.3502,121.4105,19943.0
2015-11-20 11:30:00,160.88,160.88,160.69,160.79,8931.0,121.3879,121.3879,121.2445,121.32,8931.0
2015-11-20 11:35:00,160.82,160.89,160.56,160.56,15454.0,121.3426,121.3954,121.1464,121.1464,15454.0
2015-11-20 11:40:00,160.58,160.84,160.58,160.66,11902.0,121.1615,121.3577,121.1615,121.2219,11902.0
2015-11-20 11:45:00,160.64,160.87,160.6,160.72,12485.0,121.2068,121.3803,121.1766,121.2672,12485.0
2015-11-20 11:50:00,160.65,160.94,160.53,160.54,7104.0,121.2143,121.4332,121.1238,121.1313,7104.0
2015-11-20 11:55:00,160.54,160.56,160.25,160.28,8758.0,121.1313,121.1464,120.9125,120.9352,8758.0
2015-11-20 12:00:00,160.26,160.39,160.11,160.34,11233.0,120.9201,121.0182,120.8069,120.9804,11233.0
2015-11-20 12:05:00,160.41,160.52,160.27,160.43,4622.0,121.0333,121.1163,120.9276,121.0484,4622.0
2015-11-20 12:10:00,160.39,160.41,160.16,160.25,5174.0,121.0182,121.0333,120.8446,120.9125,5174.0
2015-11-20 12:15:00,160.23,160.27,160.13,160.17,4956.0,120.8974,120.9276,120.822,120.8522,4956.0
2015-11-20 12:20:00,160.21,160.4,160.16,160.34,15578.0,120.8824,121.0257,120.8446,120.9804,15578.0
2015-11-20 12:25:00,160.26,160.36,160.15,160.15,7175.0,120.9201,120.9955,120.8371,120.8371,7175.0
2015-11-20 12:30:00,160.16,160.25,160.13,160.22,4886.0,120.8446,120.9125,120.822,120.8899,4886.0
2015-11-20 12:35:00,160.26,160.32,160.16,160.2,6157.0,120.9201,120.9654,120.8446,120.8748,6157.0
2015-11-20 12:40:00,160.23,160.29,160.16,160.25,5513.0,120.8974,120.9427,120.8446,120.9125,5513.0
2015-11-20 12:45:00,160.16,160.28,160.14,160.17,12362.0,120.8446,120.9352,120.8295,120.8522,12362.0
2015-11-20 12:50:00,160.24,160.25,160.12,160.18,4500.0,120.905,120.9125,120.8144,120.8597,4500.0
2015-11-20 12:55:00,160.19,160.24,160.09,160.19,8604.0,120.8673,120.905,120.7918,120.8673,8604.0
2015-11-20 13:00:00,160.15,160.4,160.08,160.39,10850.0,120.8371,121.0257,120.7843,121.0182,10850.0
2015-11-20 13:05:00,160.34,160.39,160.19,160.22,8735.0,120.9804,121.0182,120.8673,120.8899,8735.0
2015-11-20 13:10:00,160.23,160.35,160.2,160.24,9692.0,120.8974,120.988,120.8748,120.905,9692.0
2015-11-20 13:15:00,160.26,160.38,160.24,160.28,11227.0,120.9201,121.0106,120.905,120.9352,11227.0
2015-11-20 13:20:00,160.25,160.4,160.21,160.37,5835.0,120.9125,121.0257,120.8824,121.0031,5835.0
2015-11-20 13:25:00,160.36,160.36,160.16,160.22,11133.0,120.9955,120.9955,120.8446,120.8899,11133.0
2015-11-20 13:30:00,160.22,160.25,160.16,160.18,5428.0,120.8899,120.9125,120.8446,120.8597,5428.0
2015-11-20 13:35:00,160.16,160.16,160.0,160.03,12405.0,120.8446,120.8446,120.7239,120.7465,12405.0
2015-11-20 13:40:00,160.02,160.02,159.77,159.78,27547.0,120.739,120.739,120.5504,120.5579,27547.0
2015-11-20 13:45:00,159.8,159.81,159.67,159.67,12118.0,120.573,120.5805,120.4749,120.4749,12118.0
2015-11-20 13:50:00,159.65,159.89,159.6,159.83,11697.0,120.4598,120.6409,120.4221,120.5956,11697.0
2015-11-20 13:55:00,159.83,159.94,159.77,159.81,8825.0,120.5956,120.6786,120.5504,120.5805,8825.0
2015-11-20 14:00:00,159.77,159.99,159.75,159.97,13571.0,120.5504,120.7164,120.5353,120.7013,13571.0
2015-11-20 14:05:00,159.96,160.13,159.95,160.11,11486.0,120.6937,120.822,120.6862,120.8069,11486.0
2015-11-20 14:10:00,160.13,160.17,160.04,160.14,9332.0,120.822,120.8522,120.7541,120.8295,9332.0
2015-11-20 14:15:00,160.14,160.15,159.98,160.03,8956.0,120.8295,120.8371,120.7088,120.7465,8956.0
2015-11-20 14:20:00,160.04,160.04,159.8,159.9,7814.0,120.7541,120.7541,120.573,120.6485,7814.0
2015-11-20 14:25:00,159.87,159.98,159.84,159.93,26526.0,120.6258,120.7088,120.6032,120.6711,26526.0
2015-11-20 14:30:00,159.9,160.04,159.85,159.98,20901.0,120.6485,120.7541,120.6107,120.7088,20901.0
2015-11-20 14:35:00,159.98,160.16,159.95,160.12,22839.0,120.7088,120.8446,120.6862,120.8144,22839.0
2015-11-20 14:40:00,160.14,160.35,160.11,160.35,22914.0,120.8295,120.988,120.8069,120.988,22914.0
2015-11-20 14:45:00,160.36,160.38,160.05,160.05,30012.0,120.9955,121.0106,120.7616,120.7616,30012.0
2015-11-20 14:50:00,160.07,160.14,159.79,159.91,14431.0,120.7767,120.8295,120.5655,120.656,14431.0
2015-11-20 14:55:00,159.97,159.98,159.62,159.72,10564.0,120.7013,120.7088,120.4372,120.5126,10564.0
2015-11-20 15:00:00,159.7,159.83,159.55,159.8,22788.0,120.4975,120.5956,120.3844,120.573,22788.0
2015-11-20 15:05:00,159.81,159.91,159.73,159.88,25845.0,120.5805,120.656,120.5202,120.6334,25845.0
2015-11-20 15:10:00,159.87,159.89,159.78,159.83,19920.0,120.6258,120.6409,120.5579,120.5956,19920.0
2015-11-20 15:15:00,159.85,159.91,159.79,159.84,16708.0,120.6107,120.656,120.5655,120.6032,16708.0
2015-11-20 15:20:00,159.84,159.88,159.74,159.81,25246.0,120.6032,120.6334,120.5277,120.5805,25246.0
2015-11-20 15:25:00,159.81,159.82,159.7,159.73,14362.0,120.5805,120.5881,120.4975,120.5202,14362.0
2015-11-20 15:30:00,159.74,159.97,159.72,159.93,59420.0,120.5277,120.7013,120.5126,120.6711,59420.0
2015-11-20 15:35:00,159.91,159.93,159.81,159.86,32891.0,120.656,120.6711,120.5805,120.6183,32891.0
2015-11-20 15:40:00,159.84,159.99,159.83,159.97,22623.0,120.6032,120.7164,120.5956,120.7013,22623.0
2015-11-20 15:45:00,159.97,160.08,159.97,159.99,37747.0,120.7013,120.7843,120.7013,120.7164,37747.0
2015-11-20 15:50:00,159.98,160.0,159.85,159.86,66689.0,120.7088,120.7239,120.6107,120.6183,66689.0
2015-11-20 15:55:00,159.87,159.97,159.74,159.9,92283.0,120.6258,120.7013,120.5277,120.6485,92283.0
2015-11-23 09:30:00,159.63,161.84,159.63,161.8,96661.0,120.4447,122.1122,120.4447,122.0821,96661.0
2015-11-23 09:35:00,161.78,161.83,161.38,161.6,62203.0,122.067,122.1047,121.7651,121.9311,62203.0
2015-11-23 09:40:00,161.58,161.86,161.42,161.52,37805.0,121.9161,122.1273,121.7953,121.8708,37805.0
2015-11-23 09:45:00,161.58,162.4,161.58,162.4,48327.0,121.9161,122.5348,121.9161,122.5348,48327.0
2015-11-23 09:50:00,162.25,162.37,161.94,162.26,26574.0,122.4216,122.5121,122.1877,122.4291,26574.0
2015-11-23 09:55:00,162.3,162.83,162.29,162.83,56326.0,122.4593,122.8592,122.4518,122.8592,56326.0
2015-11-23 10:00:00,162.81,163.13,162.65,163.01,78889.0,122.8441,123.0856,122.7234,122.995,78889.0
2015-11-23 10:05:00,163.04,163.05,162.54,162.9,69159.0,123.0177,123.0252,122.6404,122.912,69159.0
2015-11-23 10:10:00,163.0,163.02,162.61,162.79,56038.0,122.9875,123.0026,122.6932,122.829,56038.0
2015-11-23 10:15:00,162.84,163.1,162.8,163.03,47045.0,122.8668,123.0629,122.8366,123.0101,47045.0
2015-11-23 10:20:00,162.98,163.09,162.74,162.82,44448.0,122.9724,123.0554,122.7913,122.8517,44448.0
2015-11-23 10:25:00,162.82,162.95,162.09,162.32,58719.0,122.8517,122.9498,122.3009,122.4744,58719.0
2015-11-23 10:30:00,162.36,162.58,162.04,162.4,48724.0,122.5046,122.6706,122.2631,122.5348,48724.0
2015-11-23 10:35:00,162.36,162.64,162.33,162.42,99890.0,122.5046,122.7159,122.4819,122.5499,99890.0
2015-11-23 10:40:00,162.42,162.42,162.07,162.31,63817.0,122.5499,122.5499,122.2858,122.4669,63817.0
2015-11-23 10:45:00,162.32,162.36,162.06,162.33,67334.0,122.4744,122.5046,122.2782,122.4819,67334.0
2015-11-23 10:50:00,162.32,162.38,162.02,162.3,37919.0,122.4744,122.5197,122.248,122.4593,37919.0
2015-11-23 10:55:00,162.27,162.33,162.17,162.32,22367.0,122.4367,122.4819,122.3612,122.4744,22367.0
2015-11-23 11:00:00,162.23,162.27,162.07,162.13,23487.0,122.4065,122.4367,122.2858,122.331,23487.0
2015-11-23 11:05:00,162.14,162.56,162.13,162.54,60298.0,122.3386,122.6555,122.331,122.6404,60298.0
2015-11-23 11:10:00,162.52,162.75,162.48,162.72,26483.0,122.6253,122.7988,122.5951,122.7762,26483.0
2015-11-23 11:15:00,162.7,162.73,162.49,162.68,22279.0,122.7611,122.7838,122.6027,122.746,22279.0
2015-11-23 11:20:00,162.71,162.82,162.66,162.72,30899.0,122.7687,122.8517,122.7309,122.7762,30899.0
2015-11-23 11:25:00,162.74,162.96,162.7,162.96,28931.0,122.7913,122.9573,122.7611,122.9573,28931.0
2015-11-23 11:30:00,162.97,163.08,162.76,162.81,43011.0,122.9648,123.0478,122.8064,122.8441,43011.0
2015-11-23 11:35:00,162.81,162.84,162.68,162.7,27522.0,122.8441,122.8668,122.746,122.7611,27522.0
2015-11-23 11:40:00,162.7,163.0,162.67,163.0,36501.0,122.7611,122.9875,122.7385,122.9875,36501.0
2015-11-23 11:45:00,163.03,163.05,162.83,162.86,29021.0,123.0101,123.0252,122.8592,122.8818,29021.0
2015-11-23 11:50:00,162.86,162.96,162.76,162.94,30218.0,122.8818,122.9573,122.8064,122.9422,30218.0
2015-11-23 11:55:00,162.93,163.01,162.88,162.94,29236.0,122.9347,122.995,122.8969,122.9422,29236.0
2015-11-23 12:00:00,162.96,163.04,162.88,162.9,25393.0,122.9573,123.0177,122.8969,122.912,25393.0
2015-11-23 12:05:00,162.9,162.91,162.74,162.75,17009.0,122.912,122.9196,122.7913,122.7988,17009.0
2015-11-23 12:10:00,162.75,162.8,162.51,162.54,20427.0,122.7988,122.8366,122.6178,122.6404,20427.0
2015-11-23 12:15:00,162.53,162.63,162.39,162.41,24909.0,122.6329,122.7083,122.5272,122.5423,24909.0
2015-11-23 12:20:00,162.37,162.71,162.29,162.7,25080.0,122.5121,122.7687,122.4518,122.7611,25080.0
2015-11-23 12:25:00,162.7,162.74,162.62,162.7,25473.0,122.7611,122.7913,122.7008,122.7611,25473.0
2015-11-23 12:30:00,162.68,162.7,162.61,162.7,18362.0,122.746,122.7611,122.6932,122.7611,18362.0
2015-11-23 12:35:00,162.71,162.75,162.63,162.72,21013.0,122.7687,122.7988,122.7083,122.7762,21013.0
2015-11-23 12:40:00,162.73,162.76,162.59,162.65,20327.0,122.7838,122.8064,122.6781,122.7234,20327.0
2015-11-23 12:45:00,162.64,162.64,162.42,162.61,17500.0,122.7159,122.7159,122.5499,122.6932,17500.0
2015-11-23 12:50:00,162.63,162.63,162.42,162.42,29363.0,122.7083,122.7083,122.5499,122.5499,29363.0
2015-11-23 12:55:00,162.45,162.63,162.45,162.57,20890.0,122.5725,122.7083,122.5725,122.663,20890.0
2015-11-23 13:00:00,162.57,162.7,162.56,162.63,23444.0,122.663,122.7611,122.6555,122.7083,23444.0
2015-11-23 13:05:00,162.63,162.7,162.57,162.69,16853.0,122.7083,122.7611,122.663,122.7536,16853.0
2015-11-23 13:10:00,162.72,162.87,162.66,162.87,34527.0,122.7762,122.8894,122.7309,122.8894,34527.0
2015-11-23 13:15:00,162.89,163.04,162.8,163.04,28371.0,122.9045,123.0177,122.8366,123.0177,28371.0
2015-11-23 13:20:00,163.01,163.03,162.91,162.92,14907.0,122.995,123.0101,122.9196,122.9271,14907.0
2015-11-23 13:25:00,162.92,163.0,162.81,162.92,26203.0,122.9271,122.9875,122.8441,122.9271,26203.0
2015-11-23 13:30:00,162.9,162.91,162.73,162.84,17680.0,122.912,122.9196,122.7838,122.8668,17680.0
2015-11-23 13:35:00,162.82,162.85,162.71,162.76,19767.0,122.8517,122.8743,122.7687,122.8064,19767.0
2015-11-23 13:40:00,162.78,162.8,162.7,162.72,23883.0,122.8215,122.8366,122.7611,122.7762,23883.0
2015-11-23 13:45:00,162.71,162.77,162.53,162.56,20000.0,122.7687,122.8139,122.6329,122.6555,20000.0
2015-11-23 13:50:00,162.58,162.58,162.49,162.51,25959.0,122.6706,122.6706,122.6027,122.6178,25959.0
2015-11-23 13:55:00,162.51,162.6,162.45,162.45,32326.0,122.6178,122.6857,122.5725,122.5725,32326.0
2015-11-23 14:00:00,162.45,162.57,162.22,162.27,41714.0,122.5725,122.663,122.399,122.4367,41714.0
2015-11-23 14:05:00,162.25,162.33,162.0,162.23,38699.0,122.4216,122.4819,122.233,122.4065,38699.0
2015-11-23 14:10:00,162.24,162.5,162.23,162.32,34964.0,122.414,122.6102,122.4065,122.4744,34964.0
2015-11-23 14:15:00,162.36,162.46,162.15,162.44,29541.0,122.5046,122.58,122.3461,122.5649,29541.0
2015-11-23 14:20:00,162.41,162.44,162.29,162.44,23462.0,122.5423,122.5649,122.4518,122.5649,23462.0
2015-11-23 14:25:00,162.37,162.6,162.35,162.55,25450.0,122.5121,122.6857,122.497,122.6479,25450.0
2015-11-23 14:30:00,162.52,162.66,162.43,162.62,24416.0,122.6253,122.7309,122.5574,122.7008,24416.0
2015-11-23 14:35:00,162.61,162.61,161.89,162.01,47499.0,122.6932,122.6932,122.15,122.2405,47499.0
2015-11-23 14:40:00,161.95,162.13,161.9,162.06,42506.0,122.1952,122.331,122.1575,122.2782,42506.0
2015-11-23 14:45:00,162.08,162.43,162.07,162.43,27195.0,122.2933,122.5574,122.2858,122.5574,27195.0
2015-11-23 14:50:00,162.42,162.65,162.28,162.49,32330.0,122.5499,122.7234,122.4442,122.6027,32330.0
2015-11-23 14:55:00,162.48,162.61,162.41,162.55,21106.0,122.5951,122.6932,122.5423,122.6479,21106.0
2015-11-23 15:00:00,162.51,162.65,162.4,162.62,21661.0,122.6178,122.7234,122.5348,122.7008,21661.0
2015-11-23 15:05:00,162.62,162.76,162.61,162.64,43385.0,122.7008,122.8064,122.6932,122.7159,43385.0
2015-11-23 15:10:00,162.64,162.77,162.51,162.63,40031.0,122.7159,122.8139,122.6178,122.7083,40031.0
2015-11-23 15:15:00,162.62,162.84,162.53,162.73,33189.0,122.7008,122.8668,122.6329,122.7838,33189.0
2015-11-23 15:20:00,162.74,162.76,162.66,162.72,34636.0,122.7913,122.8064,122.7309,122.7762,34636.0
2015-11-23 15:25:00,162.72,162.77,162.6,162.74,34269.0,122.7762,122.8139,122.6857,122.7913,34269.0
2015-11-23 15:30:00,162.73,162.75,162.58,162.75,59062.0,122.7838,122.7988,122.6706,122.7988,59062.0
2015-11-23 15:35:00,162.74,162.75,162.63,162.69,60639.0,122.7913,122.7988,122.7083,122.7536,60639.0
2015-11-23 15:40:00,162.68,162.7,162.37,162.37,43952.0,122.746,122.7611,122.5121,122.5121,43952.0
2015-11-23 15:45:00,162.39,162.42,162.24,162.26,132291.0,122.5272,122.5499,122.414,122.4291,132291.0
2015-11-23 15:50:00,162.25,162.42,162.24,162.39,103528.0,122.4216,122.5499,122.414,122.5272,103528.0
2015-11-23 15:55:00,162.39,162.6,162.34,162.47,124665.0,122.5272,122.6857,122.4895,122.5876,124665.0
2015-11-24 09:30:00,161.08,162.18,161.01,162.06,123702.0,121.5388,122.3688,121.486,122.2782,123702.0
2015-11-24 09:35:00,162.03,162.22,161.72,161.97,57184.0,122.2556,122.399,122.0217,122.2103,57184.0
2015-11-24 09:40:00,161.96,161.97,161.34,161.81,51888.0,122.2028,122.2103,121.735,122.0896,51888.0
2015-11-24 09:45:00,161.77,161.77,161.0,161.45,42609.0,122.0594,122.0594,121.4784,121.818,42609.0
2015-11-24 09:50:00,161.45,161.53,161.33,161.41,46677.0,121.818,121.8783,121.7274,121.7878,46677.0
2015-11-24 09:55:00,161.43,162.13,161.43,162.1,50905.0,121.8029,122.331,121.8029,122.3084,50905.0
2015-11-24 10:00:00,162.06,162.07,161.4,161.48,60120.0,122.2782,122.2858,121.7802,121.8406,60120.0
2015-11-24 10:05:00,161.45,161.6,161.38,161.49,64438.0,121.818,121.9311,121.7651,121.8481,64438.0
2015-11-24 10:10:00,161.48,161.64,161.35,161.48,63722.0,121.8406,121.9613,121.7425,121.8406,63722.0
2015-11-24 10:15:00,161.47,161.73,161.4,161.61,42204.0,121.8331,122.0292,121.7802,121.9387,42204.0
2015-11-24 10:20:00,161.58,161.8,161.57,161.71,51339.0,121.9161,122.0821,121.9085,122.0141,51339.0
2015-11-24 10:25:00,161.7,161.8,161.65,161.67,56208.0,122.0066,122.0821,121.9689,121.984,56208.0
2015-11-24 10:30:00,161.7,161.8,161.57,161.57,32716.0,122.0066,122.0821,121.9085,121.9085,32716.0
2015-11-24 10:35:00,161.55,161.75,161.45,161.7,24418.0,121.8934,122.0443,121.818,122.0066,24418.0
2015-11-24 10:40:00,161.71,161.76,161.56,161.62,37610.0,122.0141,122.0519,121.901,121.9462,37610.0
2015-11-24 10:45:00,161.66,161.7,161.56,161.62,22864.0,121.9764,122.0066,121.901,121.9462,22864.0
2015-11-24 10:50:00,161.61,161.61,161.48,161.57,55574.0,121.9387,121.9387,121.8406,121.9085,55574.0
2015-11-24 10:55:00,161.56,161.78,161.54,161.71,29819.0,121.901,122.067,121.8859,122.0141,29819.0
2015-11-24 11:00:00,161.75,161.75,161.52,161.65,29593.0,122.0443,122.0443,121.8708,121.9689,29593.0
2015-11-24 11:05:00,161.62,161.78,161.5,161.75,37543.0,121.9462,122.067,121.8557,122.0443,37543.0
2015-11-24 11:10:00,161.75,161.78,161.51,161.68,31843.0,122.0443,122.067,121.8632,121.9915,31843.0
2015-11-24 11:15:00,161.69,161.75,161.64,161.66,25160.0,121.9991,122.0443,121.9613,121.9764,25160.0
2015-11-24 11:20:00,161.65,161.77,161.63,161.73,27670.0,121.9689,122.0594,121.9538,122.0292,27670.0
2015-11-24 11:25:00,161.74,161.8,161.7,161.73,55783.0,122.0368,122.0821,122.0066,122.0292,55783.0
2015-11-24 11:30:00,161.72,161.84,161.62,161.71,66670.0,122.0217,122.1122,121.9462,122.0141,66670.0
2015-11-24 11:35:00,161.71,161.78,161.65,161.67,37578.0,122.0141,122.067,121.9689,121.984,37578.0
2015-11-24 11:40:00,161.68,161.76,161.63,161.67,28182.0,121.9915,122.0519,121.9538,121.984,28182.0
2015-11-24 11:45:00,161.71,161.77,161.64,161.72,33636.0,122.0141,122.0594,121.9613,122.0217,33636.0
2015-11-24 11:50:00,161.75,161.85,161.68,161.7,54564.0,122.0443,122.1198,121.9915,122.0066,54564.0
2015-11-24 11:55:00,161.69,161.94,161.69,161.87,22743.0,121.9991,122.1877,121.9991,122.1349,22743.0
2015-11-24 12:00:00,161.86,162.16,161.86,161.98,36950.0,122.1273,122.3537,122.1273,122.2179,36950.0
2015-11-24 12:05:00,162.0,162.02,161.84,161.88,24774.0,122.233,122.248,122.1122,122.1424,24774.0
2015-11-24 12:10:00,161.92,161.93,161.83,161.9,20550.0,122.1726,122.1801,122.1047,122.1575,20550.0
2015-11-24 12:15:00,161.9,162.0,161.84,161.84,22454.0,122.1575,122.233,122.1122,122.1122,22454.0
2015-11-24 12:20:00,161.88,161.93,161.78,161.86,28485.0,122.1424,122.1801,122.067,122.1273,28485.0
2015-11-24 12:25:00,161.83,161.89,161.8,161.85,20097.0,122.1047,122.15,122.0821,122.1198,20097.0
2015-11-24 12:30:00,161.86,161.95,161.84,161.9,28583.0,122.1273,122.1952,122.1122,122.1575,28583.0
2015-11-24 12:35:00,161.9,162.06,161.88,162.03,18790.0,122.1575,122.2782,122.1424,122.2556,18790.0
2015-11-24 12:40:00,162.0,162.23,162.0,162.23,15954.0,122.233,122.4065,122.233,122.4065,15954.0
2015-11-24 12:45:00,162.22,162.4,162.18,162.18,25774.0,122.399,122.5348,122.3688,122.3688,25774.0
2015-11-24 12:50:00,162.19,162.19,162.01,162.04,19074.0,122.3763,122.3763,122.2405,122.2631,19074.0
2015-11-24 12:55:00,162.07,162.21,161.97,162.17,16394.0,122.2858,122.3914,122.2103,122.3612,16394.0
2015-11-24 13:00:00,162.15,162.33,162.14,162.3,42218.0,122.3461,122.4819,122.3386,122.4593,42218.0
2015-11-24 13:05:00,162.3,162.33,162.24,162.25,49844.0,122.4593,122.4819,122.414,122.4216,49844.0
2015-11-24 13:10:00,162.25,162.67,162.25,162.62,22139.0,122.4216,122.7385,122.4216,122.7008,22139.0
2015-11-24 13:15:00,162.63,162.76,162.57,162.58,22661.0,122.7083,122.8064,122.663,122.6706,22661.0
2015-11-24 13:20:00,162.6,162.71,162.54,162.55,19850.0,122.6857,122.7687,122.6404,122.6479,19850.0
2015-11-24 13:25:00,162.55,162.75,162.43,162.5,21300.0,122.6479,122.7988,122.5574,122.6102,21300.0
2015-11-24 13:30:00,162.51,162.53,162.45,162.48,23101.0,122.6178,122.6329,122.5725,122.5951,23101.0
2015-11-24 13:35:00,162.47,162.52,162.44,162.46,13302.0,122.5876,122.6253,122.5649,122.58,13302.0
2015-11-24 13:40:00,162.47,162.5,162.33,162.44,22058.0,122.5876,122.6102,122.4819,122.5649,22058.0
2015-11-24 13:45:00,162.44,162.51,162.39,162.51,11789.0,122.5649,122.6178,122.5272,122.6178,11789.0
2015-11-24 13:50:00,162.52,162.54,162.43,162.43,18606.0,122.6253,122.6404,122.5574,122.5574,18606.0
2015-11-24 13:55:00,162.43,162.52,162.43,162.46,15107.0,122.5574,122.6253,122.5574,122.58,15107.0
2015-11-24 14:00:00,162.45,162.52,162.45,162.48,33442.0,122.5725,122.6253,122.5725,122.5951,33442.0
2015-11-24 14:05:00,162.49,162.54,162.35,162.41,37106.0,122.6027,122.6404,122.497,122.5423,37106.0
2015-11-24 14:10:00,162.41,162.45,162.11,162.12,25486.0,122.5423,122.5725,122.316,122.3235,25486.0
2015-11-24 14:15:00,162.14,162.15,161.97,162.04,16285.0,122.3386,122.3461,122.2103,122.2631,16285.0
2015-11-24 14:20:00,162.03,162.08,162.01,162.05,17720.0,122.2556,122.2933,122.2405,122.2707,17720.0
2015-11-24 14:25:00,162.05,162.45,162.05,162.35,30554.0,122.2707,122.5725,122.2707,122.497,30554.0
2015-11-24 14:30:00,162.36,162.52,162.3,162.49,35428.0,122.5046,122.6253,122.4593,122.6027,35428.0
2015-11-24 14:35:00,162.47,162.54,162.46,162.46,35228.0,122.5876,122.6404,122.58,122.58,35228.0
2015-11-24 14:40:00,162.46,162.64,162.44,162.61,21912.0,122.58,122.7159,122.5649,122.6932,21912.0
2015-11-24 14:45:00,162.63,162.75,162.62,162.67,24395.0,122.7083,122.7988,122.7008,122.7385,24395.0
2015-11-24 14:50:00,162.69,162.75,162.66,162.7,37705.0,122.7536,122.7988,122.7309,122.7611,37705.0
2015-11-24 14:55:00,162.72,162.9,162.66,162.88,34290.0,122.7762,122.912,122.7309,122.8969,34290.0
2015-11-24 15:00:00,162.89,163.0,162.82,162.84,55595.0,122.9045,122.9875,122.8517,122.8668,55595.0
2015-11-24 15:05:00,162.84,163.06,162.82,163.04,38702.0,122.8668,123.0328,122.8517,123.0177,38702.0
2015-11-24 15:10:00,163.02,163.11,163.01,163.08,36402.0,123.0026,123.0705,122.995,123.0478,36402.0
2015-11-24 15:15:00,163.06,163.21,163.03,163.15,38081.0,123.0328,123.1459,123.0101,123.1007,38081.0
2015-11-24 15:20:00,163.19,163.34,163.15,163.21,35151.0,123.1308,123.244,123.1007,123.1459,35151.0
2015-11-24 15:25:00,163.21,163.22,163.01,163.03,35317.0,123.1459,123.1535,122.995,123.0101,35317.0
2015-11-24 15:30:00,163.01,163.17,162.95,163.15,34901.0,122.995,123.1157,122.9498,123.1007,34901.0
2015-11-24 15:35:00,163.15,163.16,162.96,162.99,34744.0,123.1007,123.1082,122.9573,122.9799,34744.0
2015-11-24 15:40:00,163.0,163.02,162.84,162.9,45311.0,122.9875,123.0026,122.8668,122.912,45311.0
2015-11-24 15:45:00,162.89,162.93,162.7,162.71,51064.0,122.9045,122.9347,122.7611,122.7687,51064.0
2015-11-24 15:50:00,162.71,162.75,162.56,162.63,71152.0,122.7687,122.7988,122.6555,122.7083,71152.0
2015-11-24 15:55:00,162.62,162.93,162.56,162.78,153590.0,122.7008,122.9347,122.6555,122.8215,153590.0
2015-11-25 09:30:00,163.05,163.39,162.75,163.06,65011.0,123.0252,123.2817,122.7988,123.0328,65011.0
2015-11-25 09:35:00,163.02,163.15,162.91,163.02,30898.0,123.0026,123.1007,122.9196,123.0026,30898.0
2015-11-25 09:40:00,162.98,163.07,162.71,162.9,20411.0,122.9724,123.0403,122.7687,122.912,20411.0
2015-11-25 09:45:00,162.94,163.09,162.86,162.97,40343.0,122.9422,123.0554,122.8818,122.9648,40343.0
2015-11-25 09:50:00,162.96,163.42,162.96,163.4,18782.0,122.9573,123.3044,122.9573,123.2893,18782.0
2015-11-25 09:55:00,163.46,164.59,163.44,164.56,82332.0,123.3346,124.1872,123.3195,124.1645,82332.0
2015-11-25 10:00:00,164.53,164.59,164.37,164.38,43461.0,124.1419,124.1872,124.0212,124.0287,43461.0
2015-11-25 10:05:00,164.4,164.46,164.04,164.06,28635.0,124.0438,124.0891,123.7722,123.7873,28635.0
2015-11-25 10:10:00,164.07,164.07,163.82,164.0,45335.0,123.7948,123.7948,123.6062,123.742,45335.0
2015-11-25 10:15:00,163.98,164.12,163.94,164.09,15900.0,123.7269,123.8325,123.6967,123.8099,15900.0
2015-11-25 10:20:00,164.07,164.13,163.95,163.98,26943.0,123.7948,123.8401,123.7043,123.7269,26943.0
2015-11-25 10:25:00,163.91,164.0,163.76,163.87,32472.0,123.6741,123.742,123.5609,123.6439,32472.0
2015-11-25 10:30:00,163.87,164.2,163.86,164.2,11835.0,123.6439,123.8929,123.6364,123.8929,11835.0
2015-11-25 10:35:00,164.24,164.36,164.1,164.1,25290.0,123.9231,124.0136,123.8175,123.8175,25290.0
2015-11-25 10:40:00,164.11,164.22,164.08,164.09,23028.0,123.825,123.908,123.8024,123.8099,23028.0
2015-11-25 10:45:00,164.13,164.3,164.1,164.19,15009.0,123.8401,123.9684,123.8175,123.8854,15009.0
2015-11-25 10:50:00,164.2,164.25,163.98,164.05,14976.0,123.8929,123.9306,123.7269,123.7797,14976.0
2015-11-25 10:55:00,164.07,164.2,164.03,164.03,15216.0,123.7948,123.8929,123.7646,123.7646,15216.0
2015-11-25 11:00:00,164.05,164.05,163.82,163.93,23940.0,123.7797,123.7797,123.6062,123.6892,23940.0
2015-11-25 11:05:00,163.94,164.08,163.91,164.01,16847.0,123.6967,123.8024,123.6741,123.7495,16847.0
2015-11-25 11:10:00,163.99,164.33,163.99,164.21,17084.0,123.7345,123.991,123.7345,123.9005,17084.0
2015-11-25 11:15:00,164.2,164.22,163.84,163.88,18633.0,123.8929,123.908,123.6213,123.6515,18633.0
2015-11-25 11:20:00,163.89,164.0,163.88,163.94,14685.0,123.659,123.742,123.6515,123.6967,14685.0
2015-11-25 11:25:00,163.96,164.03,163.44,163.47,33159.0,123.7118,123.7646,123.3195,123.3421,33159.0
2015-11-25 11:30:00,163.5,163.85,163.48,163.85,21616.0,123.3647,123.6288,123.3497,123.6288,21616.0
2015-11-25 11:35:00,163.81,164.06,163.81,164.01,23761.0,123.5986,123.7873,123.5986,123.7495,23761.0
2015-11-25 11:40:00,163.97,164.03,163.94,163.95,17110.0,123.7194,123.7646,123.6967,123.7043,17110.0
2015-11-25 11:45:00,163.94,164.05,163.92,163.99,14359.0,123.6967,123.7797,123.6816,123.7345,14359.0
2015-11-25 11:50:00,164.0,164.03,163.95,163.98,14464.0,123.742,123.7646,123.7043,123.7269,14464.0
2015-11-25 11:55:00,163.97,164.02,163.95,164.0,26886.0,123.7194,123.7571,123.7043,123.742,26886.0
2015-11-25 12:00:00,164.0,164.01,163.9,163.94,15692.0,123.742,123.7495,123.6666,123.6967,15692.0
2015-11-25 12:05:00,163.96,164.03,163.91,164.0,18331.0,123.7118,123.7646,123.6741,123.742,18331.0
2015-11-25 12:10:00,164.0,164.03,163.96,164.0,22536.0,123.742,123.7646,123.7118,123.742,22536.0
2015-11-25 12:15:00,164.0,164.14,163.91,164.09,23698.0,123.742,123.8476,123.6741,123.8099,23698.0
2015-11-25 12:20:00,164.1,164.2,164.09,164.11,26064.0,123.8175,123.8929,123.8099,123.825,26064.0
2015-11-25 12:25:00,164.13,164.17,164.07,164.11,18313.0,123.8401,123.8703,123.7948,123.825,18313.0
2015-11-25 12:30:00,164.1,164.15,164.05,164.13,9114.0,123.8175,123.8552,123.7797,123.8401,9114.0
2015-11-25 12:35:00,164.13,164.16,163.96,164.0,18608.0,123.8401,123.8627,123.7118,123.742,18608.0
2015-11-25 12:40:00,164.0,164.02,163.48,163.78,46457.0,123.742,123.7571,123.3497,123.576,46457.0
2015-11-25 12:45:00,163.76,163.89,163.73,163.89,6076.0,123.5609,123.659,123.5383,123.659,6076.0
2015-11-25 12:50:00,163.87,164.01,163.87,163.99,7670.0,123.6439,123.7495,123.6439,123.7345,7670.0
2015-11-25 12:55:00,163.98,164.02,163.77,163.8,16122.0,123.7269,123.7571,123.5685,123.5911,16122.0
2015-11-25 13:00:00,163.77,163.86,163.77,163.8,10600.0,123.5685,123.6364,123.5685,123.5911,10600.0
2015-11-25 13:05:00,163.78,163.98,163.78,163.98,10245.0,123.576,123.7269,123.576,123.7269,10245.0
2015-11-25 13:10:00,163.99,164.02,163.86,163.9,17704.0,123.7345,123.7571,123.6364,123.6666,17704.0
2015-11-25 13:15:00,163.9,163.93,163.72,163.75,9776.0,123.6666,123.6892,123.5307,123.5534,9776.0
2015-11-25 13:20:00,163.76,163.88,163.66,163.69,9694.0,123.5609,123.6515,123.4855,123.5081,9694.0
2015-11-25 13:25:00,163.69,163.75,163.67,163.73,13217.0,123.5081,123.5534,123.493,123.5383,13217.0
2015-11-25 13:30:00,163.75,163.84,163.62,163.69,14702.0,123.5534,123.6213,123.4553,123.5081,14702.0
2015-11-25 13:35:00,163.69,163.8,163.67,163.77,9221.0,123.5081,123.5911,123.493,123.5685,9221.0
2015-11-25 13:40:00,163.78,163.8,163.46,163.48,14044.0,123.576,123.5911,123.3346,123.3497,14044.0
2015-11-25 13:45:00,163.49,163.81,163.43,163.81,14860.0,123.3572,123.5986,123.3119,123.5986,14860.0
2015-11-25 13:50:00,163.83,163.95,163.8,163.9,11601.0,123.6137,123.7043,123.5911,123.6666,11601.0
2015-11-25 13:55:00,163.92,164.0,163.9,163.95,12475.0,123.6816,123.742,123.6666,123.7043,12475.0
2015-11-25 14:00:00,163.95,164.01,163.92,163.97,17480.0,123.7043,123.7495,123.6816,123.7194,17480.0
2015-11-25 14:05:00,163.98,164.02,163.97,164.0,24618.0,123.7269,123.7571,123.7194,123.742,24618.0
2015-11-25 14:10:00,164.0,164.01,163.88,163.97,14585.0,123.742,123.7495,123.6515,123.7194,14585.0
2015-11-25 14:15:00,163.95,164.06,163.93,164.06,13116.0,123.7043,123.7873,123.6892,123.7873,13116.0
2015-11-25 14:20:00,164.06,164.06,163.99,164.02,17181.0,123.7873,123.7873,123.7345,123.7571,17181.0
2015-11-25 14:25:00,164.0,164.04,163.93,163.95,9836.0,123.742,123.7722,123.6892,123.7043,9836.0
2015-11-25 14:30:00,163.96,164.03,163.91,163.92,14305.0,123.7118,123.7646,123.6741,123.6816,14305.0
2015-11-25 14:35:00,163.94,163.95,163.85,163.86,16308.0,123.6967,123.7043,123.6288,123.6364,16308.0
2015-11-25 14:40:00,163.85,163.85,163.75,163.83,9996.0,123.6288,123.6288,123.5534,123.6137,9996.0
2015-11-25 14:45:00,163.81,163.9,163.77,163.9,8718.0,123.5986,123.6666,123.5685,123.6666,8718.0
2015-11-25 14:50:00,163.89,163.95,163.86,163.94,13459.0,123.659,123.7043,123.6364,123.6967,13459.0
2015-11-25 14:55:00,163.94,164.0,163.94,163.98,21108.0,123.6967,123.742,123.6967,123.7269,21108.0
2015-11-25 15:00:00,163.97,164.01,163.93,163.98,18786.0,123.7194,123.7495,123.6892,123.7269,18786.0
2015-11-25 15:05:00,163.97,164.02,163.95,164.0,11949.0,123.7194,123.7571,123.7043,123.742,11949.0
2015-11-25 15:10:00,164.0,164.14,164.0,164.12,12714.0,123.742,123.8476,123.742,123.8325,12714.0
2015-11-25 15:15:00,164.12,164.22,164.09,164.21,20325.0,123.8325,123.908,123.8099,123.9005,20325.0
2015-11-25 15:20:00,164.22,164.29,164.19,164.27,21207.0,123.908,123.9608,123.8854,123.9457,21207.0
2015-11-25 15:25:00,164.26,164.31,164.21,164.28,15932.0,123.9382,123.9759,123.9005,123.9533,15932.0
2015-11-25 15:30:00,164.29,164.29,164.17,164.21,21989.0,123.9608,123.9608,123.8703,123.9005,21989.0
2015-11-25 15:35:00,164.22,164.26,164.11,164.16,23686.0,123.908,123.9382,123.825,123.8627,23686.0
2015-11-25 15:40:00,164.16,164.18,164.13,164.16,19964.0,123.8627,123.8778,123.8401,123.8627,19964.0
2015-11-25 15:45:00,164.16,164.22,164.13,164.17,25395.0,123.8627,123.908,123.8401,123.8703,25395.0
2015-11-25 15:50:00,164.18,164.22,164.0,164.0,51442.0,123.8778,123.908,123.742,123.742,51442.0
2015-11-25 15:55:00,163.98,164.13,163.93,163.95,91196.0,123.7269,123.8401,123.6892,123.7043,91196.0
2015-11-27 09:30:00,164.76,165.0,164.18,164.84,77278.0,124.3154,124.4965,123.8778,124.3758,77278.0
2015-11-27 09:35:00,164.83,164.89,163.95,164.17,40774.0,124.3683,124.4135,123.7043,123.8703,40774.0
2015-11-27 09:40:00,164.21,164.64,163.85,164.15,21554.0,123.9005,124.2249,123.6288,123.8552,21554.0
2015-11-27 09:45:00,164.12,164.37,163.69,164.08,49765.0,123.8325,124.0212,123.5081,123.8024,49765.0
2015-11-27 09:50:00,164.03,164.27,163.86,163.93,77522.0,123.7646,123.9457,123.6364,123.6892,77522.0
2015-11-27 09:55:00,163.97,164.12,163.82,164.02,34644.0,123.7194,123.8325,123.6062,123.7571,34644.0
2015-11-27 10:00:00,163.97,164.04,163.42,164.04,17591.0,123.7194,123.7722,123.3044,123.7722,17591.0
2015-11-27 10:05:00,163.98,164.04,163.68,163.9,13596.0,123.7269,123.7722,123.5006,123.6666,13596.0
2015-11-27 10:10:00,164.02,164.04,163.75,163.86,10582.0,123.7571,123.7722,123.5534,123.6364,10582.0
2015-11-27 10:15:00,163.85,164.0,163.72,164.0,31052.0,123.6288,123.742,123.5307,123.742,31052.0
2015-11-27 10:20:00,164.0,164.03,163.78,163.99,49043.0,123.742,123.7646,123.576,123.7345,49043.0
2015-11-27 10:25:00,164.0,164.03,163.85,163.95,37547.0,123.742,123.7646,123.6288,123.7043,37547.0
2015-11-27 10:30:00,163.97,163.98,163.61,163.76,11849.0,123.7194,123.7269,123.4477,123.5609,11849.0
2015-11-27 10:35:00,163.81,163.87,163.41,163.45,8798.0,123.5986,123.6439,123.2968,123.327,8798.0
2015-11-27 10:40:00,163.44,163.66,163.42,163.55,11264.0,123.3195,123.4855,123.3044,123.4025,11264.0
2015-11-27 10:45:00,163.54,163.77,163.48,163.58,12069.0,123.3949,123.5685,123.3497,123.4251,12069.0
2015-11-27 10:50:00,163.59,163.68,163.59,163.64,11396.0,123.4326,123.5006,123.4326,123.4704,11396.0
2015-11-27 10:55:00,163.65,163.71,163.57,163.58,10651.0,123.4779,123.5232,123.4176,123.4251,10651.0
2015-11-27 11:00:00,163.65,163.75,163.61,163.69,10482.0,123.4779,123.5534,123.4477,123.5081,10482.0
2015-11-27 11:05:00,163.73,163.78,163.47,163.52,9724.0,123.5383,123.576,123.3421,123.3798,9724.0
2015-11-27 11:10:00,163.51,163.63,163.49,163.54,6541.0,123.3723,123.4628,123.3572,123.3949,6541.0
2015-11-27 11:15:00,163.55,163.56,163.41,163.56,8130.0,123.4025,123.41,123.2968,123.41,8130.0
2015-11-27 11:20:00,163.53,163.59,163.4,163.53,14910.0,123.3874,123.4326,123.2893,123.3874,14910.0
2015-11-27 11:25:00,163.55,163.69,163.53,163.58,10077.0,123.4025,123.5081,123.3874,123.4251,10077.0
2015-11-27 11:30:00,163.62,163.86,163.62,163.82,7614.0,123.4553,123.6364,123.4553,123.6062,7614.0
2015-11-27 11:35:00,163.85,163.97,163.82,163.96,8100.0,123.6288,123.7194,123.6062,123.7118,8100.0
2015-11-27 11:40:00,163.99,164.02,163.85,163.95,9140.0,123.7345,123.7571,123.6288,123.7043,9140.0
2015-11-27 11:45:00,163.97,163.99,163.72,163.75,11112.0,123.7194,123.7345,123.5307,123.5534,11112.0
2015-11-27 11:50:00,163.81,163.81,163.57,163.67,10015.0,123.5986,123.5986,123.4176,123.493,10015.0
2015-11-27 11:55:00,163.72,163.73,163.58,163.6,5634.0,123.5307,123.5383,123.4251,123.4402,5634.0
2015-11-27 12:00:00,163.6,163.69,163.58,163.61,11994.0,123.4402,123.5081,123.4251,123.4477,11994.0
2015-11-27 12:05:00,163.57,163.64,163.5,163.64,7701.0,123.4176,123.4704,123.3647,123.4704,7701.0
2015-11-27 12:10:00,163.59,163.63,163.51,163.56,6559.0,123.4326,123.4628,123.3723,123.41,6559.0
2015-11-27 12:15:00,163.6,163.6,163.48,163.5,8608.0,123.4402,123.4402,123.3497,123.3647,8608.0
2015-11-27 12:20:00,163.49,163.53,163.37,163.46,14864.0,123.3572,123.3874,123.2667,123.3346,14864.0
2015-11-27 12:25:00,163.46,163.55,163.43,163.53,7800.0,123.3346,123.4025,123.3119,123.3874,7800.0
2015-11-27 12:30:00,163.56,163.59,163.42,163.53,12000.0,123.41,123.4326,123.3044,123.3874,12000.0
2015-11-27 12:35:00,163.53,163.65,163.53,163.62,14735.0,123.3874,123.4779,123.3874,123.4553,14735.0
2015-11-27 12:40:00,163.61,163.61,163.42,163.45,12337.0,123.4477,123.4477,123.3044,123.327,12337.0
2015-11-27 12:45:00,163.45,163.47,163.14,163.3,14874.0,123.327,123.3421,123.0931,123.2138,14874.0
2015-11-27 12:50:00,163.33,163.53,163.31,163.44,13180.0,123.2365,123.3874,123.2214,123.3195,13180.0
2015-11-27 12:55:00,163.49,163.63,163.42,163.53,36882.0,123.3572,123.4628,123.3044,123.3874,36882.0
2015-11-30 09:30:00,163.66,164.0,162.47,162.61,61049.0,123.4855,123.742,122.5876,122.6932,61049.0
2015-11-30 09:35:00,162.66,162.83,162.15,162.31,26581.0,122.7309,122.8592,122.3461,122.4669,26581.0
2015-11-30 09:40:00,162.3,162.56,161.78,162.25,24262.0,122.4593,122.6555,122.067,122.4216,24262.0
2015-11-30 09:45:00,162.22,162.45,161.7,161.71,25718.0,122.399,122.5725,122.0066,122.0141,25718.0
2015-11-30 09:50:00,161.79,162.21,161.54,162.21,29844.0,122.0745,122.3914,121.8859,122.3914,29844.0
2015-11-30 09:55:00,162.23,162.28,161.91,162.17,22102.0,122.4065,122.4442,122.165,122.3612,22102.0
2015-11-30 10:00:00,162.2,162.34,161.7,162.2,32047.0,122.3839,122.4895,122.0066,122.3839,32047.0
2015-11-30 10:05:00,162.16,162.26,161.83,162.08,40540.0,122.3537,122.4291,122.1047,122.2933,40540.0
2015-11-30 10:10:00,162.17,162.2,161.25,161.25,59282.0,122.3612,122.3839,121.6671,121.6671,59282.0
2015-11-30 10:15:00,161.27,161.67,161.25,161.45,53452.0,121.6822,121.984,121.6671,121.818,53452.0
2015-11-30 10:20:00,161.49,161.63,161.4,161.59,14171.0,121.8481,121.9538,121.7802,121.9236,14171.0
2015-11-30 10:25:00,161.65,161.65,161.2,161.49,16259.0,121.9689,121.9689,121.6293,121.8481,16259.0
2015-11-30 10:30:00,161.49,161.9,161.48,161.69,13401.0,121.8481,122.1575,121.8406,121.9991,13401.0
2015-11-30 10:35:00,161.68,161.95,161.41,161.95,44619.0,121.9915,122.1952,121.7878,122.1952,44619.0
2015-11-30 10:40:00,161.95,161.95,161.34,161.53,14154.0,122.1952,122.1952,121.735,121.8783,14154.0
2015-11-30 10:45:00,161.47,161.48,161.14,161.22,26730.0,121.8331,121.8406,121.5841,121.6444,26730.0
2015-11-30 10:50:00,161.23,161.91,161.16,161.71,26656.0,121.652,122.165,121.5992,122.0141,26656.0
2015-11-30 10:55:00,161.68,161.71,161.43,161.65,25861.0,121.9915,122.0141,121.8029,121.9689,25861.0
2015-11-30 11:00:00,161.59,161.62,161.4,161.47,21051.0,121.9236,121.9462,121.7802,121.8331,21051.0
2015-11-30 11:05:00,161.49,161.58,161.14,161.18,10012.0,121.8481,121.9161,121.5841,121.6142,10012.0
2015-11-30 11:10:00,161.19,161.41,161.12,161.32,8549.0,121.6218,121.7878,121.569,121.7199,8549.0
2015-11-30 11:15:00,161.37,161.58,161.34,161.58,7735.0,121.7576,121.9161,121.735,121.9161,7735.0
2015-11-30 11:20:00,161.61,161.64,161.45,161.51,5909.0,121.9387,121.9613,121.818,121.8632,5909.0
2015-11-30 11:25:00,161.53,161.68,161.42,161.68,6800.0,121.8783,121.9915,121.7953,121.9915,6800.0
2015-11-30 11:30:00,161.68,161.7,161.42,161.54,13182.0,121.9915,122.0066,121.7953,121.8859,13182.0
2015-11-30 11:35:00,161.52,161.52,161.25,161.27,8595.0,121.8708,121.8708,121.6671,121.6822,8595.0
2015-11-30 11:40:00,161.27,161.47,161.24,161.47,11760.0,121.6822,121.8331,121.6595,121.8331,11760.0
2015-11-30 11:45:00,161.45,161.56,161.35,161.35,13505.0,121.818,121.901,121.7425,121.7425,13505.0
2015-11-30 11:50:00,161.33,161.37,161.26,161.33,7032.0,121.7274,121.7576,121.6746,121.7274,7032.0
2015-11-30 11:55:00,161.36,161.38,161.24,161.37,15211.0,121.7501,121.7651,121.6595,121.7576,15211.0
2015-11-30 12:00:00,161.32,161.41,161.17,161.22,9463.0,121.7199,121.7878,121.6067,121.6444,9463.0
2015-11-30 12:05:00,161.18,161.18,161.01,161.06,26077.0,121.6142,121.6142,121.486,121.5237,26077.0
2015-11-30 12:10:00,161.12,161.13,160.84,160.92,15603.0,121.569,121.5765,121.3577,121.4181,15603.0
2015-11-30 12:15:00,160.96,160.98,160.83,160.91,9837.0,121.4482,121.4633,121.3502,121.4105,9837.0
2015-11-30 12:20:00,160.93,161.03,160.87,161.01,10445.0,121.4256,121.5011,121.3803,121.486,10445.0
2015-11-30 12:25:00,161.07,161.07,160.83,160.86,6725.0,121.5312,121.5312,121.3502,121.3728,6725.0
2015-11-30 12:30:00,160.86,160.99,160.83,160.95,9653.0,121.3728,121.4709,121.3502,121.4407,9653.0
2015-11-30 12:35:00,160.96,160.96,160.55,160.55,14048.0,121.4482,121.4482,121.1389,121.1389,14048.0
2015-11-30 12:40:00,160.57,160.71,160.49,160.68,9179.0,121.154,121.2596,121.0936,121.237,9179.0
2015-11-30 12:45:00,160.67,160.93,160.67,160.83,8733.0,121.2294,121.4256,121.2294,121.3502,8733.0
2015-11-30 12:50:00,160.86,160.92,160.75,160.82,8669.0,121.3728,121.4181,121.2898,121.3426,8669.0
2015-11-30 12:55:00,160.84,160.98,160.72,160.8,16562.0,121.3577,121.4633,121.2672,121.3275,16562.0
2015-11-30 13:00:00,160.68,160.87,160.5,160.59,8608.0,121.237,121.3803,121.1012,121.1691,8608.0
2015-11-30 13:05:00,160.59,160.66,160.4,160.44,7805.0,121.1691,121.2219,121.0257,121.0559,7805.0
2015-11-30 13:10:00,160.52,160.61,160.36,160.6,36264.0,121.1163,121.1842,120.9955,121.1766,36264.0
2015-11-30 13:15:00,160.59,160.63,160.38,160.51,11982.0,121.1691,121.1993,121.0106,121.1087,11982.0
2015-11-30 13:20:00,160.5,160.7,160.48,160.7,27804.0,121.1012,121.2521,121.0861,121.2521,27804.0
2015-11-30 13:25:00,160.71,161.12,160.71,161.12,10877.0,121.2596,121.569,121.2596,121.569,10877.0
2015-11-30 13:30:00,161.11,161.11,160.91,160.95,9300.0,121.5614,121.5614,121.4105,121.4407,9300.0
2015-11-30 13:35:00,160.94,160.97,160.84,160.9,12720.0,121.4332,121.4558,121.3577,121.403,12720.0
2015-11-30 13:40:00,160.89,161.03,160.76,161.02,8649.0,121.3954,121.5011,121.2973,121.4935,8649.0
2015-11-30 13:45:00,161.04,161.32,161.0,161.29,8050.0,121.5086,121.7199,121.4784,121.6972,8050.0
2015-11-30 13:50:00,161.31,161.68,161.31,161.68,13386.0,121.7123,121.9915,121.7123,121.9915,13386.0
2015-11-30 13:55:00,161.68,161.81,161.58,161.58,11556.0,121.9915,122.0896,121.9161,121.9161,11556.0
2015-11-30 14:00:00,161.61,161.78,161.57,161.68,15836.0,121.9387,122.067,121.9085,121.9915,15836.0
2015-11-30 14:05:00,161.73,161.8,161.62,161.78,11134.0,122.0292,122.0821,121.9462,122.067,11134.0
2015-11-30 14:10:00,161.77,161.98,161.74,161.85,11657.0,122.0594,122.2179,122.0368,122.1198,11657.0
2015-11-30 14:15:00,161.85,162.03,161.8,161.9,20590.0,122.1198,122.2556,122.0821,122.1575,20590.0
2015-11-30 14:20:00,161.89,161.95,161.83,161.88,13892.0,122.15,122.1952,122.1047,122.1424,13892.0
2015-11-30 14:25:00,161.87,162.03,161.87,162.03,6920.0,122.1349,122.2556,122.1349,122.2556,6920.0
2015-11-30 14:30:00,162.0,162.21,161.97,162.01,9908.0,122.233,122.3914,122.2103,122.2405,9908.0
2015-11-30 14:35:00,161.99,162.06,161.88,161.9,11807.0,122.2254,122.2782,122.1424,122.1575,11807.0
2015-11-30 14:40:00,161.86,162.04,161.86,161.91,10997.0,122.1273,122.2631,122.1273,122.165,10997.0
2015-11-30 14:45:00,161.9,161.92,161.76,161.83,24508.0,122.1575,122.1726,122.0519,122.1047,24508.0
2015-11-30 14:50:00,161.81,161.89,161.79,161.79,16025.0,122.0896,122.15,122.0745,122.0745,16025.0
2015-11-30 14:55:00,161.83,161.85,161.67,161.68,14596.0,122.1047,122.1198,121.984,121.9915,14596.0
2015-11-30 15:00:00,161.68,161.71,161.63,161.68,13059.0,121.9915,122.0141,121.9538,121.9915,13059.0
2015-11-30 15:05:00,161.67,161.67,161.57,161.62,24314.0,121.984,121.984,121.9085,121.9462,24314.0
2015-11-30 15:10:00,161.66,161.75,161.56,161.7,27505.0,121.9764,122.0443,121.901,122.0066,27505.0
2015-11-30 15:15:00,161.7,161.77,161.61,161.62,14791.0,122.0066,122.0594,121.9387,121.9462,14791.0
2015-11-30 15:20:00,161.64,161.68,161.46,161.49,21134.0,121.9613,121.9915,121.8255,121.8481,21134.0
2015-11-30 15:25:00,161.47,161.53,161.34,161.52,18797.0,121.8331,121.8783,121.735,121.8708,18797.0
2015-11-30 15:30:00,161.51,161.87,161.48,161.84,17787.0,121.8632,122.1349,121.8406,122.1122,17787.0
2015-11-30 15:35:00,161.86,161.89,161.79,161.84,17159.0,122.1273,122.15,122.0745,122.1122,17159.0
2015-11-30 15:40:00,161.85,161.91,161.6,161.6,36064.0,122.1198,122.165,121.9311,121.9311,36064.0
2015-11-30 15:45:00,161.58,161.86,161.52,161.83,35983.0,121.9161,122.1273,121.8708,122.1047,35983.0
2015-11-30 15:50:00,161.83,161.87,161.46,161.55,99396.0,122.1047,122.1349,121.8255,121.8934,99396.0
2015-11-30 15:55:00,161.58,161.58,161.01,161.25,298460.0,121.9161,121.9161,121.486,121.6671,298460.0
2015-12-01 09:30:00,162.54,162.84,161.49,162.58,83854.0,122.6404,122.8668,121.8481,122.6706,83854.0
2015-12-01 09:35:00,162.6,162.94,162.28,162.54,31859.0,122.6857,122.9422,122.4442,122.6404,31859.0
2015-12-01 09:40:00,162.44,162.95,162.2,162.59,36019.0,122.5649,122.9498,122.3839,122.6781,36019.0
2015-12-01 09:45:00,162.67,163.35,162.6,163.21,28776.0,122.7385,123.2516,122.6857,123.1459,28776.0
2015-12-01 09:50:00,163.18,163.43,162.8,162.8,59756.0,123.1233,123.3119,122.8366,122.8366,59756.0
2015-12-01 09:55:00,162.96,163.28,162.78,163.13,41466.0,122.9573,123.1987,122.8215,123.0856,41466.0
2015-12-01 10:00:00,163.16,163.24,162.64,162.88,24238.0,123.1082,123.1686,122.7159,122.8969,24238.0
2015-12-01 10:05:00,162.93,162.93,161.58,161.63,34950.0,122.9347,122.9347,121.9161,121.9538,34950.0
2015-12-01 10:10:00,161.6,162.13,161.4,161.63,17611.0,121.9311,122.331,121.7802,121.9538,17611.0
2015-12-01 10:15:00,161.65,161.82,161.09,161.27,16775.0,121.9689,122.0971,121.5463,121.6822,16775.0
2015-12-01 10:20:00,161.41,161.55,160.67,160.8,28521.0,121.7878,121.8934,121.2294,121.3275,28521.0
2015-12-01 10:25:00,160.94,160.99,160.65,160.68,17765.0,121.4332,121.4709,121.2143,121.237,17765.0
2015-12-01 10:30:00,160.61,160.97,160.52,160.84,14194.0,121.1842,121.4558,121.1163,121.3577,14194.0
2015-12-01 10:35:00,160.7,161.33,160.6,161.33,16600.0,121.2521,121.7274,121.1766,121.7274,16600.0
2015-12-01 10:40:00,161.28,161.53,161.13,161.51,11380.0,121.6897,121.8783,121.5765,121.8632,11380.0
2015-12-01 10:45:00,161.48,161.89,161.46,161.69,20491.0,121.8406,122.15,121.8255,121.9991,20491.0
2015-12-01 10:50:00,161.74,161.85,161.54,161.7,13605.0,122.0368,122.1198,121.8859,122.0066,13605.0
2015-12-01 10:55:00,161.81,161.82,161.62,161.72,5075.0,122.0896,122.0971,121.9462,122.0217,5075.0
2015-12-01 11:00:00,161.74,161.91,161.68,161.8,10457.0,122.0368,122.165,121.9915,122.0821,10457.0
2015-12-01 11:05:00,161.71,161.91,161.58,161.59,12694.0,122.0141,122.165,121.9161,121.9236,12694.0
2015-12-01 11:10:00,161.59,161.71,161.16,161.21,23794.0,121.9236,122.0141,121.5992,121.6369,23794.0
2015-12-01 11:15:00,161.27,161.32,161.03,161.16,14255.0,121.6822,121.7199,121.5011,121.5992,14255.0
2015-12-01 11:20:00,161.17,161.46,161.15,161.37,7321.0,121.6067,121.8255,121.5916,121.7576,7321.0
2015-12-01 11:25:00,161.45,161.48,161.1,161.36,15324.0,121.818,121.8406,121.5539,121.7501,15324.0
2015-12-01 11:30:00,161.37,161.4,161.04,161.35,10144.0,121.7576,121.7802,121.5086,121.7425,10144.0
2015-12-01 11:35:00,161.32,161.46,161.18,161.29,25080.0,121.7199,121.8255,121.6142,121.6972,25080.0
2015-12-01 11:40:00,161.25,161.79,161.21,161.77,14797.0,121.6671,122.0745,121.6369,122.0594,14797.0
2015-12-01 11:45:00,161.71,162.08,161.48,162.08,25872.0,122.0141,122.2933,121.8406,122.2933,25872.0
2015-12-01 11:50:00,162.08,162.13,161.95,161.99,11977.0,122.2933,122.331,122.1952,122.2254,11977.0
2015-12-01 11:55:00,161.96,162.07,161.63,161.78,30299.0,122.2028,122.2858,121.9538,122.067,30299.0
2015-12-01 12:00:00,161.78,161.95,161.66,161.83,19918.0,122.067,122.1952,121.9764,122.1047,19918.0
2015-12-01 12:05:00,161.82,161.92,161.71,161.77,14176.0,122.0971,122.1726,122.0141,122.0594,14176.0
2015-12-01 12:10:00,161.8,161.85,161.49,161.84,7620.0,122.0821,122.1198,121.8481,122.1122,7620.0
2015-12-01 12:15:00,161.82,161.82,161.57,161.59,11330.0,122.0971,122.0971,121.9085,121.9236,11330.0
2015-12-01 12:20:00,161.6,161.86,161.55,161.86,8927.0,121.9311,122.1273,121.8934,122.1273,8927.0
2015-12-01 12:25:00,161.87,162.0,161.78,161.86,17261.0,122.1349,122.233,122.067,122.1273,17261.0
2015-12-01 12:30:00,161.91,161.96,161.69,161.75,14817.0,122.165,122.2028,121.9991,122.0443,14817.0
2015-12-01 12:35:00,161.81,161.86,161.62,161.72,10657.0,122.0896,122.1273,121.9462,122.0217,10657.0
2015-12-01 12:40:00,161.72,161.85,161.66,161.82,13127.0,122.0217,122.1198,121.9764,122.0971,13127.0
2015-12-01 12:45:00,161.82,161.92,161.66,161.76,25314.0,122.0971,122.1726,121.9764,122.0519,25314.0
2015-12-01 12:50:00,161.73,161.81,161.63,161.77,23009.0,122.0292,122.0896,121.9538,122.0594,23009.0
2015-12-01 12:55:00,161.78,161.84,161.63,161.72,7700.0,122.067,122.1122,121.9538,122.0217,7700.0
2015-12-01 13:00:00,161.74,161.89,161.7,161.75,9073.0,122.0368,122.15,122.0066,122.0443,9073.0
2015-12-01 13:05:00,161.8,161.93,161.68,161.83,14095.0,122.0821,122.1801,121.9915,122.1047,14095.0
2015-12-01 13:10:00,161.83,161.88,161.54,161.59,21014.0,122.1047,122.1424,121.8859,121.9236,21014.0
2015-12-01 13:15:00,161.58,161.72,161.37,161.42,17585.0,121.9161,122.0217,121.7576,121.7953,17585.0
2015-12-01 13:20:00,161.48,161.51,161.15,161.36,16068.0,121.8406,121.8632,121.5916,121.7501,16068.0
2015-12-01 13:25:00,161.34,161.34,161.01,161.02,17979.0,121.735,121.735,121.486,121.4935,17979.0
2015-12-01 13:30:00,161.05,161.06,160.78,160.86,16418.0,121.5162,121.5237,121.3124,121.3728,16418.0
2015-12-01 13:35:00,160.89,160.98,160.73,160.84,18932.0,121.3954,121.4633,121.2747,121.3577,18932.0
2015-12-01 13:40:00,160.81,160.93,160.62,160.64,10500.0,121.3351,121.4256,121.1917,121.2068,10500.0
2015-12-01 13:45:00,160.63,160.9,160.53,160.82,21216.0,121.1993,121.403,121.1238,121.3426,21216.0
2015-12-01 13:50:00,160.79,161.0,160.77,160.94,16103.0,121.32,121.4784,121.3049,121.4332,16103.0
2015-12-01 13:55:00,160.94,161.01,160.82,160.9,12991.0,121.4332,121.486,121.3426,121.403,12991.0
2015-12-01 14:00:00,160.84,161.17,160.77,161.15,12817.0,121.3577,121.6067,121.3049,121.5916,12817.0
2015-12-01 14:05:00,161.15,161.25,161.07,161.14,14062.0,121.5916,121.6671,121.5312,121.5841,14062.0
2015-12-01 14:10:00,161.23,161.29,161.07,161.09,13636.0,121.652,121.6972,121.5312,121.5463,13636.0
2015-12-01 14:15:00,161.07,161.13,160.93,161.11,20943.0,121.5312,121.5765,121.4256,121.5614,20943.0
2015-12-01 14:20:00,161.16,161.31,161.11,161.23,25221.0,121.5992,121.7123,121.5614,121.652,25221.0
2015-12-01 14:25:00,161.23,161.28,161.1,161.23,14900.0,121.652,121.6897,121.5539,121.652,14900.0
2015-12-01 14:30:00,161.25,161.36,161.19,161.23,25734.0,121.6671,121.7501,121.6218,121.652,25734.0
2015-12-01 14:35:00,161.21,161.28,161.12,161.19,12933.0,121.6369,121.6897,121.569,121.6218,12933.0
2015-12-01 14:40:00,161.22,161.25,161.08,161.15,10517.0,121.6444,121.6671,121.5388,121.5916,10517.0
2015-12-01 14:45:00,161.16,161.23,161.07,161.12,14227.0,121.5992,121.652,121.5312,121.569,14227.0
2015-12-01 14:50:00,161.12,161.12,160.88,160.89,17656.0,121.569,121.569,121.3879,121.3954,17656.0
2015-12-01 14:55:00,160.94,161.01,160.75,160.78,20965.0,121.4332,121.486,121.2898,121.3124,20965.0
2015-12-01 15:00:00,160.76,160.88,160.72,160.82,32962.0,121.2973,121.3879,121.2672,121.3426,32962.0
2015-12-01 15:05:00,160.81,161.0,160.79,160.98,19056.0,121.3351,121.4784,121.32,121.4633,19056.0
2015-12-01 15:10:00,160.95,160.95,160.81,160.9,20120.0,121.4407,121.4407,121.3351,121.403,20120.0
2015-12-01 15:15:00,160.9,161.02,160.79,161.01,34272.0,121.403,121.4935,121.32,121.486,34272.0
2015-12-01 15:20:00,160.99,161.12,160.9,161.12,22940.0,121.4709,121.569,121.403,121.569,22940.0
2015-12-01 15:25:00,161.1,161.1,160.92,160.98,31399.0,121.5539,121.5539,121.4181,121.4633,31399.0
2015-12-01 15:30:00,160.99,161.37,160.96,161.33,39316.0,121.4709,121.7576,121.4482,121.7274,39316.0
2015-12-01 15:35:00,161.33,161.45,161.29,161.38,24541.0,121.7274,121.818,121.6972,121.7651,24541.0
2015-12-01 15:40:00,161.42,161.66,161.41,161.62,39606.0,121.7953,121.9764,121.7878,121.9462,39606.0
2015-12-01 15:45:00,161.61,161.8,161.57,161.72,47681.0,121.9387,122.0821,121.9085,122.0217,47681.0
2015-12-01 15:50:00,161.7,161.94,161.7,161.93,68382.0,122.0066,122.1877,122.0066,122.1801,68382.0
2015-12-01 15:55:00,161.91,161.98,161.8,161.98,138578.0,122.165,122.2179,122.0821,122.2179,138578.0
2015-12-02 09:30:00,161.62,162.22,160.87,161.15,72666.0,121.9462,122.399,121.3803,121.5916,72666.0
2015-12-02 09:35:00,161.04,161.5,160.95,161.32,14392.0,121.5086,121.8557,121.4407,121.7199,14392.0
2015-12-02 09:40:00,161.32,161.76,161.32,161.62,21063.0,121.7199,122.0519,121.7199,121.9462,21063.0
2015-12-02 09:45:00,161.57,161.74,161.16,161.63,42761.0,121.9085,122.0368,121.5992,121.9538,42761.0
2015-12-02 09:50:00,161.67,161.68,161.33,161.42,24452.0,121.984,121.9915,121.7274,121.7953,24452.0
2015-12-02 09:55:00,161.49,162.12,161.48,162.11,18766.0,121.8481,122.3235,121.8406,122.316,18766.0
2015-12-02 10:00:00,162.03,162.21,161.32,161.33,40656.0,122.2556,122.3914,121.7199,121.7274,40656.0
2015-12-02 10:05:00,161.35,161.35,161.06,161.15,30152.0,121.7425,121.7425,121.5237,121.5916,30152.0
2015-12-02 10:10:00,161.19,161.65,161.08,161.45,15959.0,121.6218,121.9689,121.5388,121.818,15959.0
2015-12-02 10:15:00,161.43,161.85,161.41,161.81,13814.0,121.8029,122.1198,121.7878,122.0896,13814.0
2015-12-02 10:20:00,161.87,162.0,161.7,161.91,14941.0,122.1349,122.233,122.0066,122.165,14941.0
2015-12-02 10:25:00,161.88,162.39,161.85,162.13,18761.0,122.1424,122.5272,122.1198,122.331,18761.0
2015-12-02 10:30:00,162.19,162.22,162.0,162.09,14315.0,122.3763,122.399,122.233,122.3009,14315.0
2015-12-02 10:35:00,162.04,162.38,162.04,162.36,19724.0,122.2631,122.5197,122.2631,122.5046,19724.0
2015-12-02 10:40:00,162.35,162.38,161.91,162.02,41868.0,122.497,122.5197,122.165,122.248,41868.0
2015-12-02 10:45:00,162.03,162.04,161.8,161.84,30316.0,122.2556,122.2631,122.0821,122.1122,30316.0
2015-12-02 10:50:00,161.84,161.95,161.67,161.67,23191.0,122.1122,122.1952,121.984,121.984,23191.0
2015-12-02 10:55:00,161.69,161.85,161.56,161.69,18191.0,121.9991,122.1198,121.901,121.9991,18191.0
2015-12-02 11:00:00,161.67,161.71,161.22,161.52,18328.0,121.984,122.0141,121.6444,121.8708,18328.0
2015-12-02 11:05:00,161.52,161.56,161.43,161.54,15832.0,121.8708,121.901,121.8029,121.8859,15832.0
2015-12-02 11:10:00,161.56,161.64,161.37,161.44,38095.0,121.901,121.9613,121.7576,121.8104,38095.0
2015-12-02 11:15:00,161.47,161.5,161.23,161.44,13390.0,121.8331,121.8557,121.652,121.8104,13390.0
2015-12-02 11:20:00,161.46,161.59,161.45,161.55,19474.0,121.8255,121.9236,121.818,121.8934,19474.0
2015-12-02 11:25:00,161.53,161.55,161.24,161.38,14370.0,121.8783,121.8934,121.6595,121.7651,14370.0
2015-12-02 11:30:00,161.31,161.55,161.31,161.49,18479.0,121.7123,121.8934,121.7123,121.8481,18479.0
2015-12-02 11:35:00,161.51,161.57,161.3,161.4,22894.0,121.8632,121.9085,121.7048,121.7802,22894.0
2015-12-02 11:40:00,161.41,161.57,161.4,161.46,28198.0,121.7878,121.9085,121.7802,121.8255,28198.0
2015-12-02 11:45:00,161.47,161.47,161.12,161.28,12414.0,121.8331,121.8331,121.569,121.6897,12414.0
2015-12-02 11:50:00,161.36,161.49,161.27,161.38,15676.0,121.7501,121.8481,121.6822,121.7651,15676.0
2015-12-02 11:55:00,161.43,161.57,161.35,161.56,10935.0,121.8029,121.9085,121.7425,121.901,10935.0
2015-12-02 12:00:00,161.57,161.82,161.56,161.77,15545.0,121.9085,122.0971,121.901,122.0594,15545.0
2015-12-02 12:05:00,161.77,161.77,161.47,161.57,11388.0,122.0594,122.0594,121.8331,121.9085,11388.0
2015-12-02 12:10:00,161.59,161.81,161.56,161.7,10404.0,121.9236,122.0896,121.901,122.0066,10404.0
2015-12-02 12:15:00,161.7,161.73,161.58,161.66,13206.0,122.0066,122.0292,121.9161,121.9764,13206.0
2015-12-02 12:20:00,161.68,161.8,161.66,161.73,9934.0,121.9915,122.0821,121.9764,122.0292,9934.0
2015-12-02 12:25:00,161.75,161.82,161.56,161.82,14291.0,122.0443,122.0971,121.901,122.0971,14291.0
2015-12-02 12:30:00,161.85,161.85,161.7,161.73,7900.0,122.1198,122.1198,122.0066,122.0292,7900.0
2015-12-02 12:35:00,161.61,162.06,161.61,162.06,7541.0,121.9387,122.2782,121.9387,122.2782,7541.0
2015-12-02 12:40:00,162.02,162.1,161.98,162.07,11760.0,122.248,122.3084,122.2179,122.2858,11760.0
2015-12-02 12:45:00,162.09,162.23,162.05,162.09,14824.0,122.3009,122.4065,122.2707,122.3009,14824.0
2015-12-02 12:50:00,162.07,162.08,161.94,162.08,15862.0,122.2858,122.2933,122.1877,122.2933,15862.0
2015-12-02 12:55:00,162.08,162.28,162.07,162.16,14439.0,122.2933,122.4442,122.2858,122.3537,14439.0
2015-12-02 13:00:00,162.11,162.29,162.06,162.06,10076.0,122.316,122.4518,122.2782,122.2782,10076.0
2015-12-02 13:05:00,162.02,162.11,161.96,161.99,13012.0,122.248,122.316,122.2028,122.2254,13012.0
2015-12-02 13:10:00,161.99,162.06,161.93,162.06,13209.0,122.2254,122.2782,122.1801,122.2782,13209.0
2015-12-02 13:15:00,162.06,162.22,162.05,162.15,11828.0,122.2782,122.399,122.2707,122.3461,11828.0
2015-12-02 13:20:00,162.14,162.2,162.09,162.13,7150.0,122.3386,122.3839,122.3009,122.331,7150.0
2015-12-02 13:25:00,162.12,162.17,162.05,162.08,11049.0,122.3235,122.3612,122.2707,122.2933,11049.0
2015-12-02 13:30:00,162.09,162.14,162.0,162.0,11451.0,122.3009,122.3386,122.233,122.233,11451.0
2015-12-02 13:35:00,162.04,162.13,161.96,162.01,10162.0,122.2631,122.331,122.2028,122.2405,10162.0
2015-12-02 13:40:00,162.0,162.1,161.97,162.04,12308.0,122.233,122.3084,122.2103,122.2631,12308.0
2015-12-02 13:45:00,161.99,162.07,161.91,161.91,12005.0,122.2254,122.2858,122.165,122.165,12005.0
2015-12-02 13:50:00,161.88,161.89,161.53,161.68,16826.0,122.1424,122.15,121.8783,121.9915,16826.0
2015-12-02 13:55:00,161.69,161.84,161.55,161.66,14018.0,121.9991,122.1122,121.8934,121.9764,14018.0
2015-12-02 14:00:00,161.7,161.7,161.32,161.37,16974.0,122.0066,122.0066,121.7199,121.7576,16974.0
2015-12-02 14:05:00,161.37,161.41,161.21,161.27,15994.0,121.7576,121.7878,121.6369,121.6822,15994.0
2015-12-02 14:10:00,161.27,161.36,161.17,161.22,11451.0,121.6822,121.7501,121.6067,121.6444,11451.0
2015-12-02 14:15:00,161.19,161.19,160.77,160.83,29228.0,121.6218,121.6218,121.3049,121.3502,29228.0
2015-12-02 14:20:00,160.84,161.06,160.76,160.99,17867.0,121.3577,121.5237,121.2973,121.4709,17867.0
2015-12-02 14:25:00,160.99,161.0,160.75,160.84,11398.0,121.4709,121.4784,121.2898,121.3577,11398.0
2015-12-02 14:30:00,160.79,160.86,160.66,160.72,28909.0,121.32,121.3728,121.2219,121.2672,28909.0
2015-12-02 14:35:00,160.7,160.78,160.63,160.74,12703.0,121.2521,121.3124,121.1993,121.2823,12703.0
2015-12-02 14:40:00,160.74,160.79,160.63,160.74,17632.0,121.2823,121.32,121.1993,121.2823,17632.0
2015-12-02 14:45:00,160.7,160.7,160.39,160.48,44859.0,121.2521,121.2521,121.0182,121.0861,44859.0
2015-12-02 14:50:00,160.49,160.76,160.41,160.76,13099.0,121.0936,121.2973,121.0333,121.2973,13099.0
2015-12-02 14:55:00,160.76,160.79,160.37,160.43,20847.0,121.2973,121.32,121.0031,121.0484,20847.0
2015-12-02 15:00:00,160.45,160.7,160.31,160.62,14898.0,121.0634,121.2521,120.9578,121.1917,14898.0
2015-12-02 15:05:00,160.6,160.94,160.59,160.9,20172.0,121.1766,121.4332,121.1691,121.403,20172.0
2015-12-02 15:10:00,160.91,161.27,160.9,161.13,15827.0,121.4105,121.6822,121.403,121.5765,15827.0
2015-12-02 15:15:00,161.14,161.2,160.93,161.17,22013.0,121.5841,121.6293,121.4256,121.6067,22013.0
2015-12-02 15:20:00,161.17,161.19,160.98,161.11,15356.0,121.6067,121.6218,121.4633,121.5614,15356.0
2015-12-02 15:25:00,161.11,161.26,160.97,160.99,18888.0,121.5614,121.6746,121.4558,121.4709,18888.0
2015-12-02 15:30:00,160.98,161.1,160.81,160.86,19757.0,121.4633,121.5539,121.3351,121.3728,19757.0
2015-12-02 15:35:00,160.86,160.86,160.37,160.37,44744.0,121.3728,121.3728,121.0031,121.0031,44744.0
2015-12-02 15:40:00,160.38,160.85,160.38,160.81,26670.0,121.0106,121.3653,121.0106,121.3351,26670.0
2015-12-02 15:45:00,160.77,160.87,160.37,160.44,32833.0,121.3049,121.3803,121.0031,121.0559,32833.0
2015-12-02 15:50:00,160.36,160.56,160.1,160.47,51710.0,120.9955,121.1464,120.7994,121.0785,51710.0
2015-12-02 15:55:00,160.46,160.64,160.22,160.55,133477.0,121.071,121.2068,120.8899,121.1389,133477.0
2015-12-03 09:30:00,160.29,160.52,159.05,159.9,92683.0,120.9427,121.1163,120.0071,120.6485,92683.0
2015-12-03 09:35:00,160.13,160.15,159.07,159.32,55935.0,120.822,120.8371,120.0222,120.2108,55935.0
2015-12-03 09:40:00,159.32,159.85,159.26,159.51,37055.0,120.2108,120.6107,120.1656,120.3542,37055.0
2015-12-03 09:45:00,159.65,159.89,158.71,158.76,73116.0,120.4598,120.6409,119.7506,119.7883,73116.0
2015-12-03 09:50:00,158.81,159.0,158.18,158.31,53706.0,119.826,119.9694,119.3507,119.4488,53706.0
2015-12-03 09:55:00,158.34,158.62,158.02,158.28,45370.0,119.4714,119.6827,119.2299,119.4261,45370.0
2015-12-03 10:00:00,158.25,159.07,158.17,158.55,37101.0,119.4035,120.0222,119.3431,119.6298,37101.0
2015-12-03 10:05:00,158.49,158.63,158.18,158.21,31294.0,119.5846,119.6902,119.3507,119.3733,31294.0
2015-12-03 10:10:00,158.22,158.43,158.06,158.43,19158.0,119.3809,119.5393,119.2601,119.5393,19158.0
2015-12-03 10:15:00,158.41,158.71,158.2,158.23,31219.0,119.5242,119.7506,119.3658,119.3884,31219.0
2015-12-03 10:20:00,158.22,158.24,158.02,158.13,26160.0,119.3809,119.3959,119.2299,119.3129,26160.0
2015-12-03 10:25:00,158.13,158.35,158.02,158.11,26447.0,119.3129,119.4789,119.2299,119.2979,26447.0
2015-12-03 10:30:00,158.11,158.18,157.73,157.84,58589.0,119.2979,119.3507,119.0111,119.0941,58589.0
2015-12-03 10:35:00,157.88,157.88,157.46,157.46,34297.0,119.1243,119.1243,118.8074,118.8074,34297.0
2015-12-03 10:40:00,157.52,157.82,157.42,157.79,29479.0,118.8527,119.079,118.7772,119.0564,29479.0
2015-12-03 10:45:00,157.75,157.97,157.56,157.8,36248.0,119.0262,119.1922,118.8829,119.064,36248.0
2015-12-03 10:50:00,157.85,157.97,157.75,157.75,20099.0,119.1017,119.1922,119.0262,119.0262,20099.0
2015-12-03 10:55:00,157.81,157.88,157.57,157.58,71255.0,119.0715,119.1243,118.8904,118.898,71255.0
2015-12-03 11:00:00,157.63,158.04,157.63,157.9,18893.0,118.9357,119.245,118.9357,119.1394,18893.0
2015-12-03 11:05:00,157.87,158.31,157.8,158.07,32087.0,119.1168,119.4488,119.064,119.2677,32087.0
2015-12-03 11:10:00,158.07,158.43,157.93,158.36,51193.0,119.2677,119.5393,119.162,119.4865,51193.0
2015-12-03 11:15:00,158.41,158.6,158.35,158.58,15530.0,119.5242,119.6676,119.4789,119.6525,15530.0
2015-12-03 11:20:00,158.55,158.7,158.36,158.47,23131.0,119.6298,119.743,119.4865,119.5695,23131.0
2015-12-03 11:25:00,158.48,158.63,158.41,158.47,13345.0,119.577,119.6902,119.5242,119.5695,13345.0
2015-12-03 11:30:00,158.41,158.45,158.04,158.11,21363.0,119.5242,119.5544,119.245,119.2979,21363.0
2015-12-03 11:35:00,158.07,158.11,157.8,157.89,21968.0,119.2677,119.2979,119.064,119.1319,21968.0
2015-12-03 11:40:00,157.92,158.09,157.83,157.87,20728.0,119.1545,119.2828,119.0866,119.1168,20728.0
2015-12-03 11:45:00,157.87,157.92,157.63,157.74,25522.0,119.1168,119.1545,118.9357,119.0187,25522.0
2015-12-03 11:50:00,157.75,157.75,157.51,157.57,20459.0,119.0262,119.0262,118.8451,118.8904,20459.0
2015-12-03 11:55:00,157.56,157.96,157.56,157.94,27029.0,118.8829,119.1847,118.8829,119.1696,27029.0
2015-12-03 12:00:00,157.94,158.1,157.86,157.95,28735.0,119.1696,119.2903,119.1092,119.1771,28735.0
2015-12-03 12:05:00,157.98,157.99,157.67,157.73,47286.0,119.1998,119.2073,118.9659,119.0111,47286.0
2015-12-03 12:10:00,157.71,157.84,157.31,157.36,39549.0,118.996,119.0941,118.6942,118.732,39549.0
2015-12-03 12:15:00,157.39,157.39,157.02,157.05,28024.0,118.7546,118.7546,118.4754,118.4981,28024.0
2015-12-03 12:20:00,157.02,157.02,156.6,156.71,27088.0,118.4754,118.4754,118.1585,118.2415,27088.0
2015-12-03 12:25:00,156.72,156.86,156.31,156.48,29263.0,118.2491,118.3547,117.9397,118.068,29263.0
2015-12-03 12:30:00,156.5,156.66,156.25,156.43,45400.0,118.0831,118.2038,117.8944,118.0303,45400.0
2015-12-03 12:35:00,156.41,156.66,156.36,156.59,25692.0,118.0152,118.2038,117.9774,118.151,25692.0
2015-12-03 12:40:00,156.58,156.74,156.53,156.73,26493.0,118.1434,118.2642,118.1057,118.2566,26493.0
2015-12-03 12:45:00,156.68,156.76,156.32,156.33,25638.0,118.2189,118.2792,117.9473,117.9548,25638.0
2015-12-03 12:50:00,156.34,156.48,156.09,156.21,33218.0,117.9623,118.068,117.7737,117.8643,33218.0
2015-12-03 12:55:00,156.17,156.32,155.91,155.99,25824.0,117.8341,117.9473,117.6379,117.6983,25824.0
2015-12-03 13:00:00,155.93,156.01,155.53,155.63,48265.0,117.653,117.7134,117.3512,117.4266,48265.0
2015-12-03 13:05:00,155.64,155.74,155.57,155.67,56601.0,117.4342,117.5096,117.3814,117.4568,56601.0
2015-12-03 13:10:00,155.68,155.85,155.62,155.63,22553.0,117.4644,117.5926,117.4191,117.4266,22553.0
2015-12-03 13:15:00,155.63,155.66,155.41,155.46,51913.0,117.4266,117.4493,117.2606,117.2984,51913.0
2015-12-03 13:20:00,155.45,155.81,155.41,155.74,30172.0,117.2908,117.5624,117.2606,117.5096,30172.0
2015-12-03 13:25:00,155.76,155.93,155.7,155.73,30870.0,117.5247,117.653,117.4795,117.5021,30870.0
2015-12-03 13:30:00,155.73,155.78,155.46,155.46,33014.0,117.5021,117.5398,117.2984,117.2984,33014.0
2015-12-03 13:35:00,155.45,155.52,155.2,155.33,33894.0,117.2908,117.3436,117.1022,117.2003,33894.0
2015-12-03 13:40:00,155.36,155.39,155.1,155.25,20435.0,117.2229,117.2455,117.0267,117.1399,20435.0
2015-12-03 13:45:00,155.26,155.26,154.62,154.76,35115.0,117.1475,117.1475,116.6646,116.7702,35115.0
2015-12-03 13:50:00,154.8,154.89,154.69,154.8,26798.0,116.8004,116.8683,116.7174,116.8004,26798.0
2015-12-03 13:55:00,154.79,154.84,154.62,154.77,38213.0,116.7928,116.8306,116.6646,116.7777,38213.0
2015-12-03 14:00:00,154.8,154.97,154.31,154.31,27927.0,116.8004,116.9286,116.4307,116.4307,27927.0
2015-12-03 14:05:00,154.31,154.49,154.18,154.36,40704.0,116.4307,116.5665,116.3326,116.4684,40704.0
2015-12-03 14:10:00,154.38,154.68,154.32,154.52,33847.0,116.4835,116.7098,116.4382,116.5891,33847.0
2015-12-03 14:15:00,154.52,154.66,154.49,154.54,39846.0,116.5891,116.6947,116.5665,116.6042,39846.0
2015-12-03 14:20:00,154.53,154.58,154.04,154.19,56325.0,116.5967,116.6344,116.2269,116.3401,56325.0
2015-12-03 14:25:00,154.14,154.52,154.0,154.22,37157.0,116.3024,116.5891,116.1968,116.3628,37157.0
2015-12-03 14:30:00,154.24,154.29,153.9,153.99,39354.0,116.3778,116.4156,116.1213,116.1892,39354.0
2015-12-03 14:35:00,153.95,154.31,153.93,154.17,39957.0,116.159,116.4307,116.1439,116.325,39957.0
2015-12-03 14:40:00,154.18,154.24,153.71,153.91,49099.0,116.3326,116.3778,115.9779,116.1289,49099.0
2015-12-03 14:45:00,153.92,154.14,153.76,154.07,44859.0,116.1364,116.3024,116.0157,116.2496,44859.0
2015-12-03 14:50:00,154.12,154.7,154.06,154.67,42483.0,116.2873,116.7249,116.242,116.7023,42483.0
2015-12-03 14:55:00,154.69,155.0,154.54,155.0,42501.0,116.7174,116.9513,116.6042,116.9513,42501.0
2015-12-03 15:00:00,154.96,155.35,154.71,155.27,64179.0,116.9211,117.2154,116.7325,117.155,64179.0
2015-12-03 15:05:00,155.19,155.26,154.65,154.66,45002.0,117.0946,117.1475,116.6872,116.6947,45002.0
2015-12-03 15:10:00,154.7,154.98,154.66,154.74,39044.0,116.7249,116.9362,116.6947,116.7551,39044.0
2015-12-03 15:15:00,154.69,154.69,154.15,154.42,46041.0,116.7174,116.7174,116.3099,116.5137,46041.0
2015-12-03 15:20:00,154.37,154.76,154.2,154.76,48233.0,116.4759,116.7702,116.3477,116.7702,48233.0
2015-12-03 15:25:00,154.76,154.89,154.29,154.32,42753.0,116.7702,116.8683,116.4156,116.4382,42753.0
2015-12-03 15:30:00,154.33,154.49,154.27,154.49,52706.0,116.4458,116.5665,116.4005,116.5665,52706.0
2015-12-03 15:35:00,154.48,155.05,154.33,155.02,56234.0,116.5589,116.989,116.4458,116.9664,56234.0
2015-12-03 15:40:00,155.02,155.02,154.7,154.77,48125.0,116.9664,116.9664,116.7249,116.7777,48125.0
2015-12-03 15:45:00,154.76,154.76,154.45,154.62,59445.0,116.7702,116.7702,116.5363,116.6646,59445.0
2015-12-03 15:50:00,154.58,154.86,154.47,154.81,122918.0,116.6344,116.8457,116.5514,116.8079,122918.0
2015-12-03 15:55:00,154.82,154.82,154.36,154.65,197014.0,116.8155,116.8155,116.4684,116.6872,197014.0
2015-12-04 09:30:00,155.15,156.17,154.95,155.78,85973.0,117.0645,117.8341,116.9136,117.5398,85973.0
2015-12-04 09:35:00,155.92,156.77,155.55,156.52,103768.0,117.6454,118.2868,117.3663,118.0982,103768.0
2015-12-04 09:40:00,156.52,157.5,156.52,157.49,58845.0,118.0982,118.8376,118.0982,118.83,58845.0
2015-12-04 09:45:00,157.5,158.44,157.41,158.33,77833.0,118.8376,119.5468,118.7697,119.4639,77833.0
2015-12-04 09:50:00,158.23,158.34,157.57,158.04,60029.0,119.3884,119.4714,118.8904,119.245,60029.0
2015-12-04 09:55:00,157.85,158.08,157.55,157.65,33919.0,119.1017,119.2752,118.8753,118.9508,33919.0
2015-12-04 10:00:00,157.7,158.03,157.46,157.87,46431.0,118.9885,119.2375,118.8074,119.1168,46431.0
2015-12-04 10:05:00,157.85,157.86,157.39,157.42,41423.0,119.1017,119.1092,118.7546,118.7772,41423.0
2015-12-04 10:10:00,157.42,157.61,157.09,157.45,54099.0,118.7772,118.9206,118.5282,118.7999,54099.0
2015-12-04 10:15:00,157.47,157.71,157.33,157.6,22641.0,118.815,118.996,118.7093,118.913,22641.0
2015-12-04 10:20:00,157.63,158.24,157.63,158.24,23305.0,118.9357,119.3959,118.9357,119.3959,23305.0
2015-12-04 10:25:00,158.2,158.49,158.11,158.17,36250.0,119.3658,119.5846,119.2979,119.3431,36250.0
2015-12-04 10:30:00,158.18,158.3,157.91,158.07,24218.0,119.3507,119.4412,119.147,119.2677,24218.0
2015-12-04 10:35:00,158.11,158.82,158.1,158.56,43677.0,119.2979,119.8336,119.2903,119.6374,43677.0
2015-12-04 10:40:00,158.53,158.68,158.25,158.68,58381.0,119.6148,119.7279,119.4035,119.7279,58381.0
2015-12-04 10:45:00,158.61,158.87,158.6,158.74,39797.0,119.6751,119.8713,119.6676,119.7732,39797.0
2015-12-04 10:50:00,158.76,158.77,158.41,158.51,61788.0,119.7883,119.7958,119.5242,119.5997,61788.0
2015-12-04 10:55:00,158.61,158.93,158.5,158.86,37792.0,119.6751,119.9166,119.5921,119.8637,37792.0
2015-12-04 11:00:00,158.82,158.98,158.74,158.85,19469.0,119.8336,119.9543,119.7732,119.8562,19469.0
2015-12-04 11:05:00,158.82,159.0,158.77,158.79,24049.0,119.8336,119.9694,119.7958,119.8109,24049.0
2015-12-04 11:10:00,158.85,159.3,158.77,158.91,53433.0,119.8562,120.1957,119.7958,119.9015,53433.0
2015-12-04 11:15:00,158.95,159.18,158.88,159.07,17839.0,119.9317,120.1052,119.8788,120.0222,17839.0
2015-12-04 11:20:00,159.07,159.39,158.98,159.31,24243.0,120.0222,120.2636,119.9543,120.2033,24243.0
2015-12-04 11:25:00,159.3,159.6,159.18,159.3,37990.0,120.1957,120.4221,120.1052,120.1957,37990.0
2015-12-04 11:30:00,159.32,159.34,159.05,159.2,21174.0,120.2108,120.2259,120.0071,120.1203,21174.0
2015-12-04 11:35:00,159.18,159.25,159.01,159.14,23678.0,120.1052,120.158,119.9769,120.075,23678.0
2015-12-04 11:40:00,159.16,159.22,158.77,158.93,21263.0,120.0901,120.1354,119.7958,119.9166,21263.0
2015-12-04 11:45:00,158.98,159.24,158.75,158.92,30932.0,119.9543,120.1505,119.7808,119.909,30932.0
2015-12-04 11:50:00,158.85,159.06,158.76,158.86,19407.0,119.8562,120.0147,119.7883,119.8637,19407.0
2015-12-04 11:55:00,158.87,159.21,158.86,159.04,39039.0,119.8713,120.1278,119.8637,119.9996,39039.0
2015-12-04 12:00:00,159.08,159.21,158.88,158.92,14859.0,120.0297,120.1278,119.8788,119.909,14859.0
2015-12-04 12:05:00,158.98,159.18,158.87,159.02,14658.0,119.9543,120.1052,119.8713,119.9845,14658.0
2015-12-04 12:10:00,158.99,159.38,158.95,159.37,17837.0,119.9618,120.2561,119.9317,120.2486,17837.0
2015-12-04 12:15:00,159.32,159.32,159.05,159.08,17568.0,120.2108,120.2108,120.0071,120.0297,17568.0
2015-12-04 12:20:00,159.11,159.23,159.0,159.16,17065.0,120.0524,120.1429,119.9694,120.0901,17065.0
2015-12-04 12:25:00,159.17,159.41,159.11,159.24,63225.0,120.0977,120.2787,120.0524,120.1505,63225.0
2015-12-04 12:30:00,159.27,159.76,159.1,159.7,33060.0,120.1731,120.5428,120.0448,120.4975,33060.0
2015-12-04 12:35:00,159.71,159.93,159.67,159.92,108313.0,120.5051,120.6711,120.4749,120.6635,108313.0
2015-12-04 12:40:00,159.9,160.46,159.9,160.36,64709.0,120.6485,121.071,120.6485,120.9955,64709.0
2015-12-04 12:45:00,160.27,160.43,160.09,160.38,16302.0,120.9276,121.0484,120.7918,121.0106,16302.0
2015-12-04 12:50:00,160.42,160.75,160.41,160.46,23451.0,121.0408,121.2898,121.0333,121.071,23451.0
2015-12-04 12:55:00,160.42,160.86,160.41,160.82,24950.0,121.0408,121.3728,121.0333,121.3426,24950.0
2015-12-04 13:00:00,160.85,160.93,160.7,160.81,38026.0,121.3653,121.4256,121.2521,121.3351,38026.0
2015-12-04 13:05:00,160.8,161.11,160.73,161.08,36678.0,121.3275,121.5614,121.2747,121.5388,36678.0
2015-12-04 13:10:00,161.02,161.23,160.79,160.98,22507.0,121.4935,121.652,121.32,121.4633,22507.0
2015-12-04 13:15:00,161.01,161.14,160.81,160.89,28754.0,121.486,121.5841,121.3351,121.3954,28754.0
2015-12-04 13:20:00,160.88,161.08,160.79,160.88,32042.0,121.3879,121.5388,121.32,121.3879,32042.0
2015-12-04 13:25:00,160.94,161.11,160.86,161.01,17488.0,121.4332,121.5614,121.3728,121.486,17488.0
2015-12-04 13:30:00,161.03,161.07,160.72,160.72,21582.0,121.5011,121.5312,121.2672,121.2672,21582.0
2015-12-04 13:35:00,160.71,161.12,160.71,161.12,22896.0,121.2596,121.569,121.2596,121.569,22896.0
2015-12-04 13:40:00,161.11,161.29,160.9,161.05,36033.0,121.5614,121.6972,121.403,121.5162,36033.0
2015-12-04 13:45:00,161.05,161.22,160.92,161.19,20409.0,121.5162,121.6444,121.4181,121.6218,20409.0
2015-12-04 13:50:00,161.18,161.32,161.16,161.24,27711.0,121.6142,121.7199,121.5992,121.6595,27711.0
2015-12-04 13:55:00,161.28,161.35,161.09,161.09,18626.0,121.6897,121.7425,121.5463,121.5463,18626.0
2015-12-04 14:00:00,161.12,161.18,160.93,161.11,26497.0,121.569,121.6142,121.4256,121.5614,26497.0
2015-12-04 14:05:00,161.11,161.22,160.93,160.96,13426.0,121.5614,121.6444,121.4256,121.4482,13426.0
2015-12-04 14:10:00,160.95,161.13,160.86,161.1,24544.0,121.4407,121.5765,121.3728,121.5539,24544.0
2015-12-04 14:15:00,161.07,161.12,160.79,160.83,18059.0,121.5312,121.569,121.32,121.3502,18059.0
2015-12-04 14:20:00,160.82,160.91,160.61,160.65,17094.0,121.3426,121.4105,121.1842,121.2143,17094.0
2015-12-04 14:25:00,160.63,161.08,160.56,161.03,20046.0,121.1993,121.5388,121.1464,121.5011,20046.0
2015-12-04 14:30:00,161.04,161.09,160.86,161.03,24449.0,121.5086,121.5463,121.3728,121.5011,24449.0
2015-12-04 14:35:00,161.01,161.21,160.94,161.09,23097.0,121.486,121.6369,121.4332,121.5463,23097.0
2015-12-04 14:40:00,161.1,161.28,161.03,161.28,17061.0,121.5539,121.6897,121.5011,121.6897,17061.0
2015-12-04 14:45:00,161.27,161.5,161.2,161.38,28331.0,121.6822,121.8557,121.6293,121.7651,28331.0
2015-12-04 14:50:00,161.4,161.6,161.34,161.47,29474.0,121.7802,121.9311,121.735,121.8331,29474.0
2015-12-04 14:55:00,161.47,161.57,161.35,161.5,22188.0,121.8331,121.9085,121.7425,121.8557,22188.0
2015-12-04 15:00:00,161.49,161.58,161.27,161.4,28312.0,121.8481,121.9161,121.6822,121.7802,28312.0
2015-12-04 15:05:00,161.4,161.76,161.34,161.73,28854.0,121.7802,122.0519,121.735,122.0292,28854.0
2015-12-04 15:10:00,161.72,161.85,161.7,161.81,30707.0,122.0217,122.1198,122.0066,122.0896,30707.0
2015-12-04 15:15:00,161.86,161.96,161.72,161.84,39667.0,122.1273,122.2028,122.0217,122.1122,39667.0
2015-12-04 15:20:00,161.86,161.9,161.6,161.62,31966.0,122.1273,122.1575,121.9311,121.9462,31966.0
2015-12-04 15:25:00,161.64,161.85,161.57,161.75,32523.0,121.9613,122.1198,121.9085,122.0443,32523.0
2015-12-04 15:30:00,161.75,161.76,161.52,161.66,39292.0,122.0443,122.0519,121.8708,121.9764,39292.0
2015-12-04 15:35:00,161.71,161.76,161.46,161.46,37027.0,122.0141,122.0519,121.8255,121.8255,37027.0
2015-12-04 15:40:00,161.46,161.65,161.45,161.47,75136.0,121.8255,121.9689,121.818,121.8331,75136.0
2015-12-04 15:45:00,161.48,161.53,161.2,161.23,43099.0,121.8406,121.8783,121.6293,121.652,43099.0
2015-12-04 15:50:00,161.26,161.53,161.26,161.39,64530.0,121.6746,121.8783,121.6746,121.7727,64530.0
2015-12-04 15:55:00,161.39,161.45,161.24,161.39,216970.0,121.7727,121.818,121.6595,121.7727,216970.0
2015-12-07 09:30:00,162.91,162.97,160.57,160.71,92045.0,122.9196,122.9648,121.154,121.2596,92045.0
2015-12-07 09:35:00,160.81,161.76,160.78,161.44,30559.0,121.3351,122.0519,121.3124,121.8104,30559.0
2015-12-07 09:40:00,161.44,161.44,160.56,160.8,54595.0,121.8104,121.8104,121.1464,121.3275,54595.0
2015-12-07 09:45:00,160.82,161.03,159.76,160.25,47361.0,121.3426,121.5011,120.5428,120.9125,47361.0
2015-12-07 09:50:00,160.27,160.27,159.25,159.25,34534.0,120.9276,120.9276,120.158,120.158,34534.0
2015-12-07 09:55:00,159.24,160.26,159.2,159.96,36261.0,120.1505,120.9201,120.1203,120.6937,36261.0
2015-12-07 10:00:00,159.96,160.24,159.35,159.68,35264.0,120.6937,120.905,120.2335,120.4825,35264.0
2015-12-07 10:05:00,159.65,159.81,159.25,159.46,38088.0,120.4598,120.5805,120.158,120.3165,38088.0
2015-12-07 10:10:00,159.45,160.16,159.33,159.77,43666.0,120.3089,120.8446,120.2184,120.5504,43666.0
2015-12-07 10:15:00,159.71,159.81,159.41,159.6,17239.0,120.5051,120.5805,120.2787,120.4221,17239.0
2015-12-07 10:20:00,159.55,159.78,159.24,159.49,45226.0,120.3844,120.5579,120.1505,120.3391,45226.0
2015-12-07 10:25:00,159.52,159.8,159.13,159.18,159414.0,120.3617,120.573,120.0675,120.1052,159414.0
2015-12-07 10:30:00,159.12,159.24,158.69,159.0,48044.0,120.0599,120.1505,119.7355,119.9694,48044.0
2015-12-07 10:35:00,159.02,159.13,158.73,158.91,42447.0,119.9845,120.0675,119.7657,119.9015,42447.0
2015-12-07 10:40:00,158.86,159.0,158.59,158.85,23069.0,119.8637,119.9694,119.66,119.8562,23069.0
2015-12-07 10:45:00,158.89,158.91,158.63,158.72,23322.0,119.8864,119.9015,119.6902,119.7581,23322.0
2015-12-07 10:50:00,158.72,158.73,158.37,158.59,34616.0,119.7581,119.7657,119.494,119.66,34616.0
2015-12-07 10:55:00,158.55,158.91,158.51,158.67,19118.0,119.6298,119.9015,119.5997,119.7204,19118.0
2015-12-07 11:00:00,158.73,158.83,158.5,158.67,13503.0,119.7657,119.8411,119.5921,119.7204,13503.0
2015-12-07 11:05:00,158.64,158.75,158.54,158.6,19000.0,119.6978,119.7808,119.6223,119.6676,19000.0
2015-12-07 11:10:00,158.67,158.78,158.5,158.68,15114.0,119.7204,119.8034,119.5921,119.7279,15114.0
2015-12-07 11:15:00,158.63,158.65,158.28,158.5,20597.0,119.6902,119.7053,119.4261,119.5921,20597.0
2015-12-07 11:20:00,158.54,158.56,158.26,158.26,28388.0,119.6223,119.6374,119.411,119.411,28388.0
2015-12-07 11:25:00,158.26,158.3,157.87,157.93,47320.0,119.411,119.4412,119.1168,119.162,47320.0
2015-12-07 11:30:00,158.01,158.45,157.92,158.44,13175.0,119.2224,119.5544,119.1545,119.5468,13175.0
2015-12-07 11:35:00,158.4,158.59,158.27,158.59,11605.0,119.5167,119.66,119.4186,119.66,11605.0
2015-12-07 11:40:00,158.62,158.69,158.43,158.63,14382.0,119.6827,119.7355,119.5393,119.6902,14382.0
2015-12-07 11:45:00,158.64,158.7,158.45,158.69,8981.0,119.6978,119.743,119.5544,119.7355,8981.0
2015-12-07 11:50:00,158.71,158.88,158.57,158.76,14924.0,119.7506,119.8788,119.6449,119.7883,14924.0
2015-12-07 11:55:00,158.77,158.82,158.61,158.72,13093.0,119.7958,119.8336,119.6751,119.7581,13093.0
2015-12-07 12:00:00,158.68,158.75,158.48,158.56,13366.0,119.7279,119.7808,119.577,119.6374,13366.0
2015-12-07 12:05:00,158.56,158.6,158.37,158.41,16440.0,119.6374,119.6676,119.494,119.5242,16440.0
2015-12-07 12:10:00,158.39,158.55,158.33,158.38,21146.0,119.5091,119.6298,119.4639,119.5016,21146.0
2015-12-07 12:15:00,158.41,158.51,158.32,158.4,25791.0,119.5242,119.5997,119.4563,119.5167,25791.0
2015-12-07 12:20:00,158.43,158.57,158.19,158.55,24409.0,119.5393,119.6449,119.3582,119.6298,24409.0
2015-12-07 12:25:00,158.55,158.66,158.42,158.59,26223.0,119.6298,119.7128,119.5318,119.66,26223.0
2015-12-07 12:30:00,158.59,158.6,158.27,158.42,37555.0,119.66,119.6676,119.4186,119.5318,37555.0
2015-12-07 12:35:00,158.38,158.42,158.17,158.32,11975.0,119.5016,119.5318,119.3431,119.4563,11975.0
2015-12-07 12:40:00,158.3,158.31,157.97,158.11,18691.0,119.4412,119.4488,119.1922,119.2979,18691.0
2015-12-07 12:45:00,158.07,158.19,158.0,158.07,20648.0,119.2677,119.3582,119.2149,119.2677,20648.0
2015-12-07 12:50:00,158.09,158.19,157.89,157.9,30971.0,119.2828,119.3582,119.1319,119.1394,30971.0
2015-12-07 12:55:00,157.85,157.88,157.62,157.63,16544.0,119.1017,119.1243,118.9281,118.9357,16544.0
2015-12-07 13:00:00,157.62,157.7,157.57,157.61,15951.0,118.9281,118.9885,118.8904,118.9206,15951.0
2015-12-07 13:05:00,157.6,158.09,157.54,158.06,21504.0,118.913,119.2828,118.8678,119.2601,21504.0
2015-12-07 13:10:00,158.13,158.21,157.79,157.79,19054.0,119.3129,119.3733,119.0564,119.0564,19054.0
2015-12-07 13:15:00,157.83,157.87,157.62,157.82,18097.0,119.0866,119.1168,118.9281,119.079,18097.0
2015-12-07 13:20:00,157.78,157.78,157.6,157.69,17988.0,119.0489,119.0489,118.913,118.981,17988.0
2015-12-07 13:25:00,157.72,157.98,157.59,157.93,18524.0,119.0036,119.1998,118.9055,119.162,18524.0
2015-12-07 13:30:00,157.94,158.05,157.9,158.0,23048.0,119.1696,119.2526,119.1394,119.2149,23048.0
2015-12-07 13:35:00,158.0,158.07,157.89,157.9,8526.0,119.2149,119.2677,119.1319,119.1394,8526.0
2015-12-07 13:40:00,157.88,158.0,157.75,157.94,28354.0,119.1243,119.2149,119.0262,119.1696,28354.0
2015-12-07 13:45:00,157.94,158.08,157.87,157.9,8981.0,119.1696,119.2752,119.1168,119.1394,8981.0
2015-12-07 13:50:00,157.9,157.99,157.82,157.88,94910.0,119.1394,119.2073,119.079,119.1243,94910.0
2015-12-07 13:55:00,157.86,158.19,157.81,158.19,38841.0,119.1092,119.3582,119.0715,119.3582,38841.0
2015-12-07 14:00:00,158.16,158.28,158.03,158.27,17101.0,119.3356,119.4261,119.2375,119.4186,17101.0
2015-12-07 14:05:00,158.21,158.43,158.2,158.2,16677.0,119.3733,119.5393,119.3658,119.3658,16677.0
2015-12-07 14:10:00,158.24,158.25,158.01,158.13,17196.0,119.3959,119.4035,119.2224,119.3129,17196.0
2015-12-07 14:15:00,158.11,158.43,158.1,158.39,20554.0,119.2979,119.5393,119.2903,119.5091,20554.0
2015-12-07 14:20:00,158.39,158.44,158.1,158.18,23721.0,119.5091,119.5468,119.2903,119.3507,23721.0
2015-12-07 14:25:00,158.15,158.29,158.14,158.29,18707.0,119.328,119.4337,119.3205,119.4337,18707.0
2015-12-07 14:30:00,158.29,158.45,158.07,158.13,22143.0,119.4337,119.5544,119.2677,119.3129,22143.0
2015-12-07 14:35:00,158.14,158.25,157.88,158.16,117015.0,119.3205,119.4035,119.1243,119.3356,117015.0
2015-12-07 14:40:00,158.16,158.26,157.9,157.96,33879.0,119.3356,119.411,119.1394,119.1847,33879.0
2015-12-07 14:45:00,157.97,158.06,157.9,157.91,18698.0,119.1922,119.2601,119.1394,119.147,18698.0
2015-12-07 14:50:00,157.91,158.02,157.88,157.95,31631.0,119.147,119.2299,119.1243,119.1771,31631.0
2015-12-07 14:55:00,157.94,157.98,157.7,157.76,16899.0,119.1696,119.1998,118.9885,119.0338,16899.0
2015-12-07 15:00:00,157.73,157.95,157.55,157.75,38911.0,119.0111,119.1771,118.8753,119.0262,38911.0
2015-12-07 15:05:00,157.75,157.92,157.63,157.86,27736.0,119.0262,119.1545,118.9357,119.1092,27736.0
2015-12-07 15:10:00,157.85,157.88,157.55,157.69,23861.0,119.1017,119.1243,118.8753,118.981,23861.0
2015-12-07 15:15:00,157.7,157.72,157.54,157.67,29300.0,118.9885,119.0036,118.8678,118.9659,29300.0
2015-12-07 15:20:00,157.67,157.87,157.61,157.83,33448.0,118.9659,119.1168,118.9206,119.0866,33448.0
2015-12-07 15:25:00,157.84,157.95,157.69,157.87,32435.0,119.0941,119.1771,118.981,119.1168,32435.0
2015-12-07 15:30:00,157.85,158.0,157.83,157.88,32823.0,119.1017,119.2149,119.0866,119.1243,32823.0
2015-12-07 15:35:00,157.88,158.11,157.81,158.11,36783.0,119.1243,119.2979,119.0715,119.2979,36783.0
2015-12-07 15:40:00,158.09,158.37,158.05,158.3,41591.0,119.2828,119.494,119.2526,119.4412,41591.0
2015-12-07 15:45:00,158.27,158.62,158.27,158.58,41495.0,119.4186,119.6827,119.4186,119.6525,41495.0
2015-12-07 15:50:00,158.57,158.72,158.41,158.65,64920.0,119.6449,119.7581,119.5242,119.7053,64920.0
2015-12-07 15:55:00,158.65,158.65,158.06,158.26,121323.0,119.7053,119.7053,119.2601,119.411,121323.0
2015-12-08 09:30:00,156.61,156.95,156.04,156.88,56939.0,118.1661,118.4226,117.736,118.3698,56939.0
2015-12-08 09:35:00,156.83,157.36,156.51,157.17,27797.0,118.3321,118.732,118.0906,118.5886,27797.0
2015-12-08 09:40:00,157.16,158.13,156.71,157.89,32512.0,118.5811,119.3129,118.2415,119.1319,32512.0
2015-12-08 09:45:00,158.04,158.91,157.71,158.34,47575.0,119.245,119.9015,118.996,119.4714,47575.0
2015-12-08 09:50:00,158.38,158.6,158.09,158.5,30280.0,119.5016,119.6676,119.2828,119.5921,30280.0
2015-12-08 09:55:00,158.47,158.86,158.28,158.29,44904.0,119.5695,119.8637,119.4261,119.4337,44904.0
2015-12-08 10:00:00,158.33,159.44,158.3,159.25,61972.0,119.4639,120.3014,119.4412,120.158,61972.0
2015-12-08 10:05:00,159.21,159.37,158.95,159.15,29716.0,120.1278,120.2486,119.9317,120.0826,29716.0
2015-12-08 10:10:00,159.15,159.39,158.88,159.01,89988.0,120.0826,120.2636,119.8788,119.9769,89988.0
2015-12-08 10:15:00,159.08,159.12,158.31,158.32,35309.0,120.0297,120.0599,119.4488,119.4563,35309.0
2015-12-08 10:20:00,158.31,158.31,157.77,157.81,19155.0,119.4488,119.4488,119.0413,119.0715,19155.0
2015-12-08 10:25:00,157.86,158.01,157.74,157.96,18647.0,119.1092,119.2224,119.0187,119.1847,18647.0
2015-12-08 10:30:00,157.94,158.69,157.81,158.66,22670.0,119.1696,119.7355,119.0715,119.7128,22670.0
2015-12-08 10:35:00,158.71,159.05,158.66,158.98,23673.0,119.7506,120.0071,119.7128,119.9543,23673.0
2015-12-08 10:40:00,158.92,159.59,158.92,159.59,25658.0,119.909,120.4146,119.909,120.4146,25658.0
2015-12-08 10:45:00,159.71,159.88,159.55,159.75,22916.0,120.5051,120.6334,120.3844,120.5353,22916.0
2015-12-08 10:50:00,159.81,159.86,159.57,159.63,20882.0,120.5805,120.6183,120.3995,120.4447,20882.0
2015-12-08 10:55:00,159.69,159.8,159.46,159.61,27186.0,120.49,120.573,120.3165,120.4296,27186.0
2015-12-08 11:00:00,159.65,160.24,159.65,160.22,62325.0,120.4598,120.905,120.4598,120.8899,62325.0
2015-12-08 11:05:00,160.23,160.6,160.18,160.54,34650.0,120.8974,121.1766,120.8597,121.1313,34650.0
2015-12-08 11:10:00,160.57,160.67,160.39,160.51,38688.0,121.154,121.2294,121.0182,121.1087,38688.0
2015-12-08 11:15:00,160.55,160.65,160.08,160.36,27966.0,121.1389,121.2143,120.7843,120.9955,27966.0
2015-12-08 11:20:00,160.29,160.6,159.59,159.71,18589.0,120.9427,121.1766,120.4146,120.5051,18589.0
2015-12-08 11:25:00,159.72,159.79,159.53,159.53,17426.0,120.5126,120.5655,120.3693,120.3693,17426.0
2015-12-08 11:30:00,159.48,159.6,159.4,159.51,9852.0,120.3316,120.4221,120.2712,120.3542,9852.0
2015-12-08 11:35:00,159.44,159.51,159.32,159.39,18952.0,120.3014,120.3542,120.2108,120.2636,18952.0
2015-12-08 11:40:00,159.38,159.54,159.23,159.49,11303.0,120.2561,120.3768,120.1429,120.3391,11303.0
2015-12-08 11:45:00,159.46,159.52,159.28,159.52,8900.0,120.3165,120.3617,120.1806,120.3617,8900.0
2015-12-08 11:50:00,159.49,159.49,159.16,159.25,17926.0,120.3391,120.3391,120.0901,120.158,17926.0
2015-12-08 11:55:00,159.28,159.52,159.21,159.42,10325.0,120.1806,120.3617,120.1278,120.2863,10325.0
2015-12-08 12:00:00,159.45,159.45,159.05,159.05,12270.0,120.3089,120.3089,120.0071,120.0071,12270.0
2015-12-08 12:05:00,159.03,159.09,158.97,158.99,9185.0,119.992,120.0373,119.9467,119.9618,9185.0
2015-12-08 12:10:00,158.97,159.1,158.93,158.94,15253.0,119.9467,120.0448,119.9166,119.9241,15253.0
2015-12-08 12:15:00,158.98,159.04,158.76,158.83,26941.0,119.9543,119.9996,119.7883,119.8411,26941.0
2015-12-08 12:20:00,158.78,159.13,158.76,159.02,22066.0,119.8034,120.0675,119.7883,119.9845,22066.0
2015-12-08 12:25:00,159.03,159.16,158.91,159.08,12975.0,119.992,120.0901,119.9015,120.0297,12975.0
2015-12-08 12:30:00,159.02,159.02,158.83,159.0,6331.0,119.9845,119.9845,119.8411,119.9694,6331.0
2015-12-08 12:35:00,159.01,159.18,159.01,159.13,10922.0,119.9769,120.1052,119.9769,120.0675,10922.0
2015-12-08 12:40:00,159.11,159.3,159.06,159.21,18185.0,120.0524,120.1957,120.0147,120.1278,18185.0
2015-12-08 12:45:00,159.21,159.27,159.05,159.15,10173.0,120.1278,120.1731,120.0071,120.0826,10173.0
2015-12-08 12:50:00,159.18,159.37,159.04,159.26,8177.0,120.1052,120.2486,119.9996,120.1656,8177.0
2015-12-08 12:55:00,159.25,159.34,159.13,159.3,9737.0,120.158,120.2259,120.0675,120.1957,9737.0
2015-12-08 13:00:00,159.34,159.48,159.1,159.35,17130.0,120.2259,120.3316,120.0448,120.2335,17130.0
2015-12-08 13:05:00,159.31,159.4,159.17,159.25,8855.0,120.2033,120.2712,120.0977,120.158,8855.0
2015-12-08 13:10:00,159.21,159.39,159.18,159.2,10280.0,120.1278,120.2636,120.1052,120.1203,10280.0
2015-12-08 13:15:00,159.18,159.22,158.87,158.88,11714.0,120.1052,120.1354,119.8713,119.8788,11714.0
2015-12-08 13:20:00,158.91,158.94,158.76,158.76,16918.0,119.9015,119.9241,119.7883,119.7883,16918.0
2015-12-08 13:25:00,158.79,159.19,158.78,158.95,9924.0,119.8109,120.1127,119.8034,119.9317,9924.0
2015-12-08 13:30:00,158.94,159.17,158.94,159.17,13400.0,119.9241,120.0977,119.9241,120.0977,13400.0
2015-12-08 13:35:00,159.1,159.42,159.1,159.42,18060.0,120.0448,120.2863,120.0448,120.2863,18060.0
2015-12-08 13:40:00,159.47,159.47,159.22,159.33,16204.0,120.324,120.324,120.1354,120.2184,16204.0
2015-12-08 13:45:00,159.31,159.33,159.13,159.22,8907.0,120.2033,120.2184,120.0675,120.1354,8907.0
2015-12-08 13:50:00,159.18,159.36,159.15,159.33,12855.0,120.1052,120.241,120.0826,120.2184,12855.0
2015-12-08 13:55:00,159.31,159.34,159.21,159.32,6315.0,120.2033,120.2259,120.1278,120.2108,6315.0
2015-12-08 14:00:00,159.35,159.53,159.24,159.49,17668.0,120.2335,120.3693,120.1505,120.3391,17668.0
2015-12-08 14:05:00,159.56,159.77,159.5,159.72,22634.0,120.3919,120.5504,120.3466,120.5126,22634.0
2015-12-08 14:10:00,159.7,160.12,159.68,159.99,29668.0,120.4975,120.8144,120.4825,120.7164,29668.0
2015-12-08 14:15:00,160.06,160.11,159.96,160.07,8953.0,120.7692,120.8069,120.6937,120.7767,8953.0
2015-12-08 14:20:00,160.04,160.1,159.94,160.07,19705.0,120.7541,120.7994,120.6786,120.7767,19705.0
2015-12-08 14:25:00,160.01,160.03,159.81,159.87,10407.0,120.7315,120.7465,120.5805,120.6258,10407.0
2015-12-08 14:30:00,159.82,159.94,159.72,159.79,9334.0,120.5881,120.6786,120.5126,120.5655,9334.0
2015-12-08 14:35:00,159.73,159.95,159.73,159.88,8327.0,120.5202,120.6862,120.5202,120.6334,8327.0
2015-12-08 14:40:00,159.87,159.92,159.73,159.81,7237.0,120.6258,120.6635,120.5202,120.5805,7237.0
2015-12-08 14:45:00,159.83,160.06,159.83,159.97,14032.0,120.5956,120.7692,120.5956,120.7013,14032.0
2015-12-08 14:50:00,159.95,160.17,159.95,160.17,8857.0,120.6862,120.8522,120.6862,120.8522,8857.0
2015-12-08 14:55:00,160.14,160.14,159.79,159.81,25319.0,120.8295,120.8295,120.5655,120.5805,25319.0
2015-12-08 15:00:00,159.81,159.81,159.41,159.64,14451.0,120.5805,120.5805,120.2787,120.4523,14451.0
2015-12-08 15:05:00,159.61,159.82,159.5,159.78,14079.0,120.4296,120.5881,120.3466,120.5579,14079.0
2015-12-08 15:10:00,159.78,159.8,159.46,159.6,18371.0,120.5579,120.573,120.3165,120.4221,18371.0
2015-12-08 15:15:00,159.6,159.6,159.23,159.24,12474.0,120.4221,120.4221,120.1429,120.1505,12474.0
2015-12-08 15:20:00,159.27,159.34,159.09,159.29,26784.0,120.1731,120.2259,120.0373,120.1882,26784.0
2015-12-08 15:25:00,159.35,159.35,159.0,159.09,14237.0,120.2335,120.2335,119.9694,120.0373,14237.0
2015-12-08 15:30:00,159.06,159.38,158.97,159.37,24800.0,120.0147,120.2561,119.9467,120.2486,24800.0
2015-12-08 15:35:00,159.39,159.45,159.04,159.13,17863.0,120.2636,120.3089,119.9996,120.0675,17863.0
2015-12-08 15:40:00,159.17,159.31,158.94,159.31,19956.0,120.0977,120.2033,119.9241,120.2033,19956.0
2015-12-08 15:45:00,159.32,159.66,159.3,159.6,28851.0,120.2108,120.4674,120.1957,120.4221,28851.0
2015-12-08 15:50:00,159.61,159.7,159.44,159.58,47811.0,120.4296,120.4975,120.3014,120.407,47811.0
2015-12-08 15:55:00,159.56,159.56,159.26,159.35,86049.0,120.3919,120.3919,120.1656,120.2335,86049.0
2015-12-09 09:30:00,158.35,159.49,158.21,158.21,56937.0,119.4789,120.3391,119.3733,119.3733,56937.0
2015-12-09 09:35:00,158.2,158.7,157.79,158.62,22968.0,119.3658,119.743,119.0564,119.6827,22968.0
2015-12-09 09:40:00,158.8,158.99,158.1,158.45,25283.0,119.8185,119.9618,119.2903,119.5544,25283.0
2015-12-09 09:45:00,158.55,159.0,158.5,158.94,165666.0,119.6298,119.9694,119.5921,119.9241,165666.0
2015-12-09 09:50:00,158.83,159.01,158.23,158.43,24745.0,119.8411,119.9769,119.3884,119.5393,24745.0
2015-12-09 09:55:00,158.47,158.49,158.1,158.25,28335.0,119.5695,119.5846,119.2903,119.4035,28335.0
2015-12-09 10:00:00,158.16,158.55,158.13,158.13,41238.0,119.3356,119.6298,119.3129,119.3129,41238.0
2015-12-09 10:05:00,158.18,158.67,158.17,158.6,21000.0,119.3507,119.7204,119.3431,119.6676,21000.0
2015-12-09 10:10:00,158.65,159.42,158.65,159.08,28074.0,119.7053,120.2863,119.7053,120.0297,28074.0
2015-12-09 10:15:00,159.14,159.22,158.57,158.69,9139.0,120.075,120.1354,119.6449,119.7355,9139.0
2015-12-09 10:20:00,158.72,159.0,158.67,158.9,21646.0,119.7581,119.9694,119.7204,119.8939,21646.0
2015-12-09 10:25:00,158.87,159.22,158.71,159.02,13754.0,119.8713,120.1354,119.7506,119.9845,13754.0
2015-12-09 10:30:00,159.1,159.68,159.1,159.62,24144.0,120.0448,120.4825,120.0448,120.4372,24144.0
2015-12-09 10:35:00,159.71,159.81,159.56,159.79,20189.0,120.5051,120.5805,120.3919,120.5655,20189.0
2015-12-09 10:40:00,159.79,159.81,159.55,159.66,10100.0,120.5655,120.5805,120.3844,120.4674,10100.0
2015-12-09 10:45:00,159.66,159.81,159.3,159.37,14119.0,120.4674,120.5805,120.1957,120.2486,14119.0
2015-12-09 10:50:00,159.32,159.33,159.0,159.11,15308.0,120.2108,120.2184,119.9694,120.0524,15308.0
2015-12-09 10:55:00,159.14,159.23,159.02,159.21,9684.0,120.075,120.1429,119.9845,120.1278,9684.0
2015-12-09 11:00:00,159.24,159.63,159.24,159.48,36700.0,120.1505,120.4447,120.1505,120.3316,36700.0
2015-12-09 11:05:00,159.44,159.55,159.13,159.13,16084.0,120.3014,120.3844,120.0675,120.0675,16084.0
2015-12-09 11:10:00,159.2,159.23,158.84,159.08,22329.0,120.1203,120.1429,119.8487,120.0297,22329.0
2015-12-09 11:15:00,159.08,159.12,158.62,158.65,23205.0,120.0297,120.0599,119.6827,119.7053,23205.0
2015-12-09 11:20:00,158.7,158.7,158.5,158.53,12977.0,119.743,119.743,119.5921,119.6148,12977.0
2015-12-09 11:25:00,158.49,158.76,158.49,158.71,19599.0,119.5846,119.7883,119.5846,119.7506,19599.0
2015-12-09 11:30:00,158.73,158.77,158.47,158.6,15014.0,119.7657,119.7958,119.5695,119.6676,15014.0
2015-12-09 11:35:00,158.6,158.69,158.38,158.56,14504.0,119.6676,119.7355,119.5016,119.6374,14504.0
2015-12-09 11:40:00,158.54,158.67,158.41,158.44,40068.0,119.6223,119.7204,119.5242,119.5468,40068.0
2015-12-09 11:45:00,158.42,158.54,157.99,158.19,30377.0,119.5318,119.6223,119.2073,119.3582,30377.0
2015-12-09 11:50:00,158.24,158.32,157.94,158.14,24148.0,119.3959,119.4563,119.1696,119.3205,24148.0
2015-12-09 11:55:00,158.16,158.28,157.99,158.09,16291.0,119.3356,119.4261,119.2073,119.2828,16291.0
2015-12-09 12:00:00,158.15,158.56,158.14,158.32,37519.0,119.328,119.6374,119.3205,119.4563,37519.0
2015-12-09 12:05:00,158.33,158.5,158.29,158.41,32083.0,119.4639,119.5921,119.4337,119.5242,32083.0
2015-12-09 12:10:00,158.4,158.53,158.06,158.18,20099.0,119.5167,119.6148,119.2601,119.3507,20099.0
2015-12-09 12:15:00,158.17,158.37,157.83,157.83,23924.0,119.3431,119.494,119.0866,119.0866,23924.0
2015-12-09 12:20:00,157.82,157.82,157.12,157.51,30528.0,119.079,119.079,118.5509,118.8451,30528.0
2015-12-09 12:25:00,157.43,157.54,156.95,156.97,23360.0,118.7848,118.8678,118.4226,118.4377,23360.0
2015-12-09 12:30:00,156.94,157.0,156.66,156.93,39536.0,118.4151,118.4603,118.2038,118.4075,39536.0
2015-12-09 12:35:00,156.9,157.02,156.43,156.52,66476.0,118.3849,118.4754,118.0303,118.0982,66476.0
2015-12-09 12:40:00,156.51,156.92,156.16,156.82,32717.0,118.0906,118.4,117.8265,118.3245,32717.0
2015-12-09 12:45:00,156.77,156.77,156.47,156.71,18359.0,118.2868,118.2868,118.0604,118.2415,18359.0
2015-12-09 12:50:00,156.72,156.92,156.46,156.85,29309.0,118.2491,118.4,118.0529,118.3472,29309.0
2015-12-09 12:55:00,156.86,156.9,156.12,156.32,37226.0,118.3547,118.3849,117.7964,117.9473,37226.0
2015-12-09 13:00:00,156.28,156.8,156.25,156.71,46184.0,117.9171,118.3094,117.8944,118.2415,46184.0
2015-12-09 13:05:00,156.7,156.84,156.36,156.83,49754.0,118.234,118.3396,117.9774,118.3321,49754.0
2015-12-09 13:10:00,156.77,157.0,156.73,156.96,18456.0,118.2868,118.4603,118.2566,118.4302,18456.0
2015-12-09 13:15:00,156.93,157.14,156.71,156.86,16315.0,118.4075,118.566,118.2415,118.3547,16315.0
2015-12-09 13:20:00,156.88,157.34,156.7,157.29,30798.0,118.3698,118.7169,118.234,118.6791,30798.0
2015-12-09 13:25:00,157.27,157.29,156.83,156.97,20445.0,118.6641,118.6791,118.3321,118.4377,20445.0
2015-12-09 13:30:00,156.98,157.03,156.69,157.03,16373.0,118.4452,118.483,118.2264,118.483,16373.0
2015-12-09 13:35:00,157.05,157.08,156.75,156.83,14324.0,118.4981,118.5207,118.2717,118.3321,14324.0
2015-12-09 13:40:00,156.84,157.01,156.6,156.6,16383.0,118.3396,118.4679,118.1585,118.1585,16383.0
2015-12-09 13:45:00,156.6,156.67,156.41,156.52,18171.0,118.1585,118.2113,118.0152,118.0982,18171.0
2015-12-09 13:50:00,156.61,157.02,156.58,156.95,19185.0,118.1661,118.4754,118.1434,118.4226,19185.0
2015-12-09 13:55:00,157.01,157.1,156.6,156.62,26759.0,118.4679,118.5358,118.1585,118.1736,26759.0
2015-12-09 14:00:00,156.68,156.83,156.52,156.52,15591.0,118.2189,118.3321,118.0982,118.0982,15591.0
2015-12-09 14:05:00,156.51,156.78,156.5,156.65,29061.0,118.0906,118.2943,118.0831,118.1962,29061.0
2015-12-09 14:10:00,156.62,156.99,156.6,156.99,19029.0,118.1736,118.4528,118.1585,118.4528,19029.0
2015-12-09 14:15:00,156.97,157.02,156.51,156.53,24287.0,118.4377,118.4754,118.0906,118.1057,24287.0
2015-12-09 14:20:00,156.54,156.56,156.16,156.25,18005.0,118.1133,118.1283,117.8265,117.8944,18005.0
2015-12-09 14:25:00,156.27,156.55,156.27,156.49,17499.0,117.9095,118.1208,117.9095,118.0755,17499.0
2015-12-09 14:30:00,156.44,156.64,156.44,156.44,12707.0,118.0378,118.1887,118.0378,118.0378,12707.0
2015-12-09 14:35:00,156.45,156.99,156.39,156.97,24514.0,118.0453,118.4528,118.0001,118.4377,24514.0
2015-12-09 14:40:00,156.97,157.18,156.89,157.18,30294.0,118.4377,118.5961,118.3773,118.5961,30294.0
2015-12-09 14:45:00,157.15,157.16,156.9,157.09,28770.0,118.5735,118.5811,118.3849,118.5282,28770.0
2015-12-09 14:50:00,157.09,157.2,156.87,157.14,24319.0,118.5282,118.6112,118.3622,118.566,24319.0
2015-12-09 14:55:00,157.16,157.18,156.77,156.82,17774.0,118.5811,118.5961,118.2868,118.3245,17774.0
2015-12-09 15:00:00,156.81,157.18,156.79,157.11,19888.0,118.317,118.5961,118.3019,118.5433,19888.0
2015-12-09 15:05:00,157.06,157.12,156.92,157.11,16392.0,118.5056,118.5509,118.4,118.5433,16392.0
2015-12-09 15:10:00,157.12,157.18,156.89,157.13,27716.0,118.5509,118.5961,118.3773,118.5584,27716.0
2015-12-09 15:15:00,157.14,157.17,156.9,156.92,24905.0,118.566,118.5886,118.3849,118.4,24905.0
2015-12-09 15:20:00,156.91,157.67,156.9,157.64,32466.0,118.3924,118.9659,118.3849,118.9432,32466.0
2015-12-09 15:25:00,157.62,157.92,157.61,157.75,28042.0,118.9281,119.1545,118.9206,119.0262,28042.0
2015-12-09 15:30:00,157.75,158.21,157.75,157.91,37139.0,119.0262,119.3733,119.0262,119.147,37139.0
2015-12-09 15:35:00,157.91,158.22,157.82,157.91,36423.0,119.147,119.3809,119.079,119.147,36423.0
2015-12-09 15:40:00,157.9,158.02,157.77,157.78,36216.0,119.1394,119.2299,119.0413,119.0489,36216.0
2015-12-09 15:45:00,157.77,157.85,157.48,157.48,47517.0,119.0413,119.1017,118.8225,118.8225,47517.0
2015-12-09 15:50:00,157.49,157.75,157.48,157.72,51029.0,118.83,119.0262,118.8225,119.0036,51029.0
2015-12-09 15:55:00,157.71,157.91,157.54,157.89,139425.0,118.996,119.147,118.8678,119.1319,139425.0
2015-12-10 09:30:00,158.97,158.99,157.0,158.45,59949.0,119.9467,119.9618,118.4603,119.5544,59949.0
2015-12-10 09:35:00,158.46,159.09,158.18,158.91,68620.0,119.5619,120.0373,119.3507,119.9015,68620.0
2015-12-10 09:40:00,158.86,159.4,158.73,159.22,45378.0,119.8637,120.2712,119.7657,120.1354,45378.0
2015-12-10 09:45:00,159.2,159.35,158.97,159.05,71908.0,120.1203,120.2335,119.9467,120.0071,71908.0
2015-12-10 09:50:00,159.01,159.02,157.93,158.18,42792.0,119.9769,119.9845,119.162,119.3507,42792.0
2015-12-10 09:55:00,158.21,158.26,157.61,157.88,44975.0,119.3733,119.411,118.9206,119.1243,44975.0
2015-12-10 10:00:00,157.94,158.6,157.94,158.58,41550.0,119.1696,119.6676,119.1696,119.6525,41550.0
2015-12-10 10:05:00,158.55,158.85,158.5,158.54,34477.0,119.6298,119.8562,119.5921,119.6223,34477.0
2015-12-10 10:10:00,158.49,158.54,158.08,158.33,31889.0,119.5846,119.6223,119.2752,119.4639,31889.0
2015-12-10 10:15:00,158.26,158.45,158.14,158.3,21375.0,119.411,119.5544,119.3205,119.4412,21375.0
2015-12-10 10:20:00,158.3,158.69,158.3,158.59,28519.0,119.4412,119.7355,119.4412,119.66,28519.0
2015-12-10 10:25:00,158.69,158.89,158.58,158.78,36128.0,119.7355,119.8864,119.6525,119.8034,36128.0
2015-12-10 10:30:00,158.86,158.91,158.65,158.8,28282.0,119.8637,119.9015,119.7053,119.8185,28282.0
2015-12-10 10:35:00,158.86,159.55,158.86,159.52,25269.0,119.8637,120.3844,119.8637,120.3617,25269.0
2015-12-10 10:40:00,159.51,160.05,159.45,160.05,42512.0,120.3542,120.7616,120.3089,120.7616,42512.0
2015-12-10 10:45:00,159.92,160.32,159.9,160.19,58572.0,120.6635,120.9654,120.6485,120.8673,58572.0
2015-12-10 10:50:00,160.18,160.35,160.01,160.08,22638.0,120.8597,120.988,120.7315,120.7843,22638.0
2015-12-10 10:55:00,160.04,160.07,159.52,159.54,22582.0,120.7541,120.7767,120.3617,120.3768,22582.0
2015-12-10 11:00:00,159.51,159.75,159.35,159.6,21591.0,120.3542,120.5353,120.2335,120.4221,21591.0
2015-12-10 11:05:00,159.57,159.6,159.14,159.26,14862.0,120.3995,120.4221,120.075,120.1656,14862.0
2015-12-10 11:10:00,159.2,159.44,159.14,159.4,12310.0,120.1203,120.3014,120.075,120.2712,12310.0
2015-12-10 11:15:00,159.37,159.68,159.37,159.61,21519.0,120.2486,120.4825,120.2486,120.4296,21519.0
2015-12-10 11:20:00,159.61,160.14,159.61,159.86,26273.0,120.4296,120.8295,120.4296,120.6183,26273.0
2015-12-10 11:25:00,159.89,159.92,159.47,159.47,22984.0,120.6409,120.6635,120.324,120.324,22984.0
2015-12-10 11:30:00,159.53,159.57,159.18,159.19,11352.0,120.3693,120.3995,120.1052,120.1127,11352.0
2015-12-10 11:35:00,159.2,159.4,159.19,159.39,9463.0,120.1203,120.2712,120.1127,120.2636,9463.0
2015-12-10 11:40:00,159.36,159.41,159.13,159.17,6182.0,120.241,120.2787,120.0675,120.0977,6182.0
2015-12-10 11:45:00,159.18,159.36,159.13,159.27,7036.0,120.1052,120.241,120.0675,120.1731,7036.0
2015-12-10 11:50:00,159.31,159.37,159.12,159.15,6862.0,120.2033,120.2486,120.0599,120.0826,6862.0
2015-12-10 11:55:00,159.14,159.37,159.08,159.27,16346.0,120.075,120.2486,120.0297,120.1731,16346.0
2015-12-10 12:00:00,159.28,159.39,159.19,159.39,8525.0,120.1806,120.2636,120.1127,120.2636,8525.0
2015-12-10 12:05:00,159.4,159.47,159.26,159.41,14900.0,120.2712,120.324,120.1656,120.2787,14900.0
2015-12-10 12:10:00,159.31,159.47,159.25,159.4,13799.0,120.2033,120.324,120.158,120.2712,13799.0
2015-12-10 12:15:00,159.36,159.6,159.3,159.49,10944.0,120.241,120.4221,120.1957,120.3391,10944.0
2015-12-10 12:20:00,159.48,159.57,159.37,159.37,14600.0,120.3316,120.3995,120.2486,120.2486,14600.0
2015-12-10 12:25:00,159.35,159.47,159.34,159.37,6286.0,120.2335,120.324,120.2259,120.2486,6286.0
2015-12-10 12:30:00,159.42,159.45,159.18,159.29,5284.0,120.2863,120.3089,120.1052,120.1882,5284.0
2015-12-10 12:35:00,159.3,159.5,159.28,159.38,10615.0,120.1957,120.3466,120.1806,120.2561,10615.0
2015-12-10 12:40:00,159.39,159.7,159.34,159.66,7944.0,120.2636,120.4975,120.2259,120.4674,7944.0
2015-12-10 12:45:00,159.64,159.84,159.58,159.74,8004.0,120.4523,120.6032,120.407,120.5277,8004.0
2015-12-10 12:50:00,159.79,159.94,159.62,159.82,8067.0,120.5655,120.6786,120.4372,120.5881,8067.0
2015-12-10 12:55:00,159.85,160.09,159.82,160.05,17341.0,120.6107,120.7918,120.5881,120.7616,17341.0
2015-12-10 13:00:00,160.06,160.16,159.93,160.13,19530.0,120.7692,120.8446,120.6711,120.822,19530.0
2015-12-10 13:05:00,160.15,160.2,160.11,160.14,8898.0,120.8371,120.8748,120.8069,120.8295,8898.0
2015-12-10 13:10:00,160.2,160.33,160.1,160.27,14263.0,120.8748,120.9729,120.7994,120.9276,14263.0
2015-12-10 13:15:00,160.23,160.3,160.14,160.19,12424.0,120.8974,120.9503,120.8295,120.8673,12424.0
2015-12-10 13:20:00,160.13,160.41,160.09,160.22,15256.0,120.822,121.0333,120.7918,120.8899,15256.0
2015-12-10 13:25:00,160.22,160.32,160.13,160.28,12755.0,120.8899,120.9654,120.822,120.9352,12755.0
2015-12-10 13:30:00,160.3,160.3,160.08,160.16,14692.0,120.9503,120.9503,120.7843,120.8446,14692.0
2015-12-10 13:35:00,160.17,160.22,159.97,160.13,16529.0,120.8522,120.8899,120.7013,120.822,16529.0
2015-12-10 13:40:00,160.12,160.13,159.95,159.99,6863.0,120.8144,120.822,120.6862,120.7164,6863.0
2015-12-10 13:45:00,159.97,160.06,159.86,160.04,9612.0,120.7013,120.7692,120.6183,120.7541,9612.0
2015-12-10 13:50:00,159.99,160.14,159.96,159.99,25294.0,120.7164,120.8295,120.6937,120.7164,25294.0
2015-12-10 13:55:00,159.97,160.03,159.84,159.85,8885.0,120.7013,120.7465,120.6032,120.6107,8885.0
2015-12-10 14:00:00,159.92,160.0,159.83,159.96,19400.0,120.6635,120.7239,120.5956,120.6937,19400.0
2015-12-10 14:05:00,159.97,160.08,159.81,159.89,15379.0,120.7013,120.7843,120.5805,120.6409,15379.0
2015-12-10 14:10:00,159.89,159.92,159.73,159.78,7785.0,120.6409,120.6635,120.5202,120.5579,7785.0
2015-12-10 14:15:00,159.82,160.26,159.79,160.2,14640.0,120.5881,120.9201,120.5655,120.8748,14640.0
2015-12-10 14:20:00,160.19,160.35,160.17,160.2,9604.0,120.8673,120.988,120.8522,120.8748,9604.0
2015-12-10 14:25:00,160.17,160.52,160.14,160.48,30633.0,120.8522,121.1163,120.8295,121.0861,30633.0
2015-12-10 14:30:00,160.47,160.66,160.35,160.64,40435.0,121.0785,121.2219,120.988,121.2068,40435.0
2015-12-10 14:35:00,160.65,160.71,160.36,160.52,19781.0,121.2143,121.2596,120.9955,121.1163,19781.0
2015-12-10 14:40:00,160.54,160.85,160.54,160.68,22992.0,121.1313,121.3653,121.1313,121.237,22992.0
2015-12-10 14:45:00,160.66,160.79,160.53,160.53,14800.0,121.2219,121.32,121.1238,121.1238,14800.0
2015-12-10 14:50:00,160.5,160.54,160.29,160.29,11086.0,121.1012,121.1313,120.9427,120.9427,11086.0
2015-12-10 14:55:00,160.33,160.42,160.27,160.38,11172.0,120.9729,121.0408,120.9276,121.0106,11172.0
2015-12-10 15:00:00,160.38,160.41,160.12,160.13,19008.0,121.0106,121.0333,120.8144,120.822,19008.0
2015-12-10 15:05:00,160.09,160.17,159.81,159.83,24076.0,120.7918,120.8522,120.5805,120.5956,24076.0
2015-12-10 15:10:00,159.8,159.86,159.58,159.58,24260.0,120.573,120.6183,120.407,120.407,24260.0
2015-12-10 15:15:00,159.56,159.57,159.26,159.32,39031.0,120.3919,120.3995,120.1656,120.2108,39031.0
2015-12-10 15:20:00,159.32,159.5,159.24,159.47,25777.0,120.2108,120.3466,120.1505,120.324,25777.0
2015-12-10 15:25:00,159.43,159.65,159.33,159.61,27361.0,120.2938,120.4598,120.2184,120.4296,27361.0
2015-12-10 15:30:00,159.62,159.63,159.29,159.37,53323.0,120.4372,120.4447,120.1882,120.2486,53323.0
2015-12-10 15:35:00,159.39,159.43,159.26,159.31,26319.0,120.2636,120.2938,120.1656,120.2033,26319.0
2015-12-10 15:40:00,159.35,159.55,159.34,159.53,25417.0,120.2335,120.3844,120.2259,120.3693,25417.0
2015-12-10 15:45:00,159.49,159.68,159.18,159.23,65750.0,120.3391,120.4825,120.1052,120.1429,65750.0
2015-12-10 15:50:00,159.22,159.32,158.98,159.27,54848.0,120.1354,120.2108,119.9543,120.1731,54848.0
2015-12-10 15:55:00,159.28,159.9,159.13,159.71,138290.0,120.1806,120.6485,120.0675,120.5051,138290.0
2015-12-11 09:30:00,157.23,158.78,157.16,158.31,123539.0,118.6339,119.8034,118.5811,119.4488,123539.0
2015-12-11 09:35:00,158.13,158.58,157.71,158.22,31920.0,119.3129,119.6525,118.996,119.3809,31920.0
2015-12-11 09:40:00,158.11,158.68,158.01,158.48,29848.0,119.2979,119.7279,119.2224,119.577,29848.0
2015-12-11 09:45:00,158.48,158.48,158.04,158.06,28621.0,119.577,119.577,119.245,119.2601,28621.0
2015-12-11 09:50:00,158.05,158.19,157.75,157.96,93682.0,119.2526,119.3582,119.0262,119.1847,93682.0
2015-12-11 09:55:00,157.96,158.05,157.58,157.6,81236.0,119.1847,119.2526,118.898,118.913,81236.0
2015-12-11 10:00:00,157.69,157.96,157.24,157.75,17746.0,118.981,119.1847,118.6414,119.0262,17746.0
2015-12-11 10:05:00,157.84,158.72,157.84,157.93,42063.0,119.0941,119.7581,119.0941,119.162,42063.0
2015-12-11 10:10:00,158.01,158.51,158.01,158.51,10691.0,119.2224,119.5997,119.2224,119.5997,10691.0
2015-12-11 10:15:00,158.6,158.64,158.24,158.35,14416.0,119.6676,119.6978,119.3959,119.4789,14416.0
2015-12-11 10:20:00,158.27,158.41,158.12,158.41,27530.0,119.4186,119.5242,119.3054,119.5242,27530.0
2015-12-11 10:25:00,158.32,158.52,158.2,158.38,19104.0,119.4563,119.6072,119.3658,119.5016,19104.0
2015-12-11 10:30:00,158.38,158.59,158.27,158.27,24748.0,119.5016,119.66,119.4186,119.4186,24748.0
2015-12-11 10:35:00,158.4,158.4,157.85,157.88,20544.0,119.5167,119.5167,119.1017,119.1243,20544.0
2015-12-11 10:40:00,157.91,158.18,157.9,157.9,17244.0,119.147,119.3507,119.1394,119.1394,17244.0
2015-12-11 10:45:00,157.98,157.98,157.65,157.68,10597.0,119.1998,119.1998,118.9508,118.9734,10597.0
2015-12-11 10:50:00,157.65,157.71,157.39,157.53,13188.0,118.9508,118.996,118.7546,118.8602,13188.0
2015-12-11 10:55:00,157.61,157.67,157.07,157.27,28014.0,118.9206,118.9659,118.5131,118.6641,28014.0
2015-12-11 11:00:00,157.25,157.58,157.2,157.5,47010.0,118.649,118.898,118.6112,118.8376,47010.0
2015-12-11 11:05:00,157.44,157.97,157.39,157.8,22120.0,118.7923,119.1922,118.7546,119.064,22120.0
2015-12-11 11:10:00,157.81,157.97,157.59,157.9,15725.0,119.0715,119.1922,118.9055,119.1394,15725.0
2015-12-11 11:15:00,157.98,158.09,157.7,157.99,13439.0,119.1998,119.2828,118.9885,119.2073,13439.0
2015-12-11 11:20:00,157.97,158.07,157.84,157.91,10911.0,119.1922,119.2677,119.0941,119.147,10911.0
2015-12-11 11:25:00,158.03,158.05,157.62,157.74,15400.0,119.2375,119.2526,118.9281,119.0187,15400.0
2015-12-11 11:30:00,157.67,157.71,157.5,157.58,22188.0,118.9659,118.996,118.8376,118.898,22188.0
2015-12-11 11:35:00,157.53,157.62,157.35,157.56,23051.0,118.8602,118.9281,118.7244,118.8829,23051.0
2015-12-11 11:40:00,157.6,158.05,157.6,158.05,9555.0,118.913,119.2526,118.913,119.2526,9555.0
2015-12-11 11:45:00,158.0,158.12,157.91,158.03,8419.0,119.2149,119.3054,119.147,119.2375,8419.0
2015-12-11 11:50:00,158.03,158.06,157.8,157.86,10071.0,119.2375,119.2601,119.064,119.1092,10071.0
2015-12-11 11:55:00,157.86,157.91,157.63,157.63,12322.0,119.1092,119.147,118.9357,118.9357,12322.0
2015-12-11 12:00:00,157.69,157.7,157.52,157.6,30332.0,118.981,118.9885,118.8527,118.913,30332.0
2015-12-11 12:05:00,157.63,157.64,157.3,157.3,23910.0,118.9357,118.9432,118.6867,118.6867,23910.0
2015-12-11 12:10:00,157.34,157.34,156.93,156.93,32374.0,118.7169,118.7169,118.4075,118.4075,32374.0
2015-12-11 12:15:00,156.95,156.96,156.52,156.54,15947.0,118.4226,118.4302,118.0982,118.1133,15947.0
2015-12-11 12:20:00,156.56,156.72,156.41,156.59,19835.0,118.1283,118.2491,118.0152,118.151,19835.0
2015-12-11 12:25:00,156.58,156.61,156.04,156.16,26489.0,118.1434,118.1661,117.736,117.8265,26489.0
2015-12-11 12:30:00,156.15,156.28,156.0,156.17,33783.0,117.819,117.9171,117.7058,117.8341,33783.0
2015-12-11 12:35:00,156.18,156.18,155.9,155.9,28615.0,117.8416,117.8416,117.6304,117.6304,28615.0
2015-12-11 12:40:00,155.92,156.03,155.65,155.84,21001.0,117.6454,117.7284,117.4417,117.5851,21001.0
2015-12-11 12:45:00,155.87,156.03,155.81,155.88,22528.0,117.6077,117.7284,117.5624,117.6153,22528.0
2015-12-11 12:50:00,155.88,155.92,155.36,155.55,31538.0,117.6153,117.6454,117.2229,117.3663,31538.0
2015-12-11 12:55:00,155.51,155.87,155.51,155.63,19100.0,117.3361,117.6077,117.3361,117.4266,19100.0
2015-12-11 13:00:00,155.63,155.91,155.6,155.82,20983.0,117.4266,117.6379,117.404,117.57,20983.0
2015-12-11 13:05:00,155.85,156.14,155.82,156.06,28358.0,117.5926,117.8114,117.57,117.7511,28358.0
2015-12-11 13:10:00,156.07,156.26,156.01,156.19,15676.0,117.7586,117.902,117.7134,117.8492,15676.0
2015-12-11 13:15:00,156.17,156.43,156.03,156.38,18807.0,117.8341,118.0303,117.7284,117.9925,18807.0
2015-12-11 13:20:00,156.39,156.5,156.33,156.33,17656.0,118.0001,118.0831,117.9548,117.9548,17656.0
2015-12-11 13:25:00,156.31,156.31,155.96,156.04,18983.0,117.9397,117.9397,117.6756,117.736,18983.0
2015-12-11 13:30:00,156.03,156.19,155.9,156.1,23402.0,117.7284,117.8492,117.6304,117.7813,23402.0
2015-12-11 13:35:00,156.09,156.17,156.0,156.13,16512.0,117.7737,117.8341,117.7058,117.8039,16512.0
2015-12-11 13:40:00,156.07,156.29,156.04,156.29,14928.0,117.7586,117.9246,117.736,117.9246,14928.0
2015-12-11 13:45:00,156.27,156.57,156.26,156.51,28036.0,117.9095,118.1359,117.902,118.0906,28036.0
2015-12-11 13:50:00,156.55,156.8,156.5,156.75,28897.0,118.1208,118.3094,118.0831,118.2717,28897.0
2015-12-11 13:55:00,156.75,156.94,156.67,156.84,17246.0,118.2717,118.4151,118.2113,118.3396,17246.0
2015-12-11 14:00:00,156.8,156.99,156.79,156.81,30044.0,118.3094,118.4528,118.3019,118.317,30044.0
2015-12-11 14:05:00,156.78,156.83,156.68,156.81,17728.0,118.2943,118.3321,118.2189,118.317,17728.0
2015-12-11 14:10:00,156.79,156.93,156.64,156.89,21557.0,118.3019,118.4075,118.1887,118.3773,21557.0
2015-12-11 14:15:00,156.93,157.41,156.89,157.27,33510.0,118.4075,118.7697,118.3773,118.6641,33510.0
2015-12-11 14:20:00,157.24,157.28,156.63,156.63,21689.0,118.6414,118.6716,118.1812,118.1812,21689.0
2015-12-11 14:25:00,156.67,156.69,156.4,156.47,20201.0,118.2113,118.2264,118.0076,118.0604,20201.0
2015-12-11 14:30:00,156.46,156.47,156.2,156.3,19171.0,118.0529,118.0604,117.8567,117.9322,19171.0
2015-12-11 14:35:00,156.31,156.56,156.3,156.56,19963.0,117.9397,118.1283,117.9322,118.1283,19963.0
2015-12-11 14:40:00,156.54,156.65,156.38,156.43,21000.0,118.1133,118.1962,117.9925,118.0303,21000.0
2015-12-11 14:45:00,156.36,156.36,156.01,156.02,13276.0,117.9774,117.9774,117.7134,117.7209,13276.0
2015-12-11 14:50:00,156.07,156.23,155.95,156.14,20783.0,117.7586,117.8793,117.6681,117.8114,20783.0
2015-12-11 14:55:00,156.1,156.13,155.91,155.95,17223.0,117.7813,117.8039,117.6379,117.6681,17223.0
2015-12-11 15:00:00,155.95,156.22,155.9,156.0,20235.0,117.6681,117.8718,117.6304,117.7058,20235.0
2015-12-11 15:05:00,155.96,155.98,155.62,155.65,42653.0,117.6756,117.6907,117.4191,117.4417,42653.0
2015-12-11 15:10:00,155.62,155.83,155.43,155.67,29520.0,117.4191,117.5775,117.2757,117.4568,29520.0
2015-12-11 15:15:00,155.72,155.75,155.38,155.52,27565.0,117.4945,117.5172,117.238,117.3436,27565.0
2015-12-11 15:20:00,155.48,155.55,154.95,155.01,51852.0,117.3135,117.3663,116.9136,116.9588,51852.0
2015-12-11 15:25:00,155.01,155.35,154.99,155.28,26694.0,116.9588,117.2154,116.9437,117.1626,26694.0
2015-12-11 15:30:00,155.27,155.28,154.92,155.13,40451.0,117.155,117.1626,116.8909,117.0494,40451.0
2015-12-11 15:35:00,155.18,155.29,154.93,154.94,41456.0,117.0871,117.1701,116.8985,116.906,41456.0
2015-12-11 15:40:00,154.95,155.2,154.79,154.86,61331.0,116.9136,117.1022,116.7928,116.8457,61331.0
2015-12-11 15:45:00,154.84,155.17,154.81,155.13,64459.0,116.8306,117.0796,116.8079,117.0494,64459.0
2015-12-11 15:50:00,155.17,155.45,155.17,155.21,78107.0,117.0796,117.2908,117.0796,117.1097,78107.0
2015-12-11 15:55:00,155.24,155.3,155.0,155.14,141546.0,117.1324,117.1776,116.9513,117.0569,141546.0
2015-12-14 09:30:00,155.98,156.79,155.22,156.69,62557.0,117.6907,118.3019,117.1173,118.2264,62557.0
2015-12-14 09:35:00,156.58,156.66,155.81,156.27,39386.0,118.1434,118.2038,117.5624,117.9095,39386.0
2015-12-14 09:40:00,156.15,156.15,155.05,155.15,32753.0,117.819,117.819,116.989,117.0645,32753.0
2015-12-14 09:45:00,155.16,156.84,155.03,156.71,47821.0,117.072,118.3396,116.9739,118.2415,47821.0
2015-12-14 09:50:00,156.66,157.0,156.56,156.87,23683.0,118.2038,118.4603,118.1283,118.3622,23683.0
2015-12-14 09:55:00,156.77,157.1,156.4,156.75,27713.0,118.2868,118.5358,118.0076,118.2717,27713.0
2015-12-14 10:00:00,156.73,156.96,156.25,156.26,33918.0,118.2566,118.4302,117.8944,117.902,33918.0
2015-12-14 10:05:00,156.29,156.6,156.17,156.33,29181.0,117.9246,118.1585,117.8341,117.9548,29181.0
2015-12-14 10:10:00,156.24,156.33,154.81,155.36,36145.0,117.8869,117.9548,116.8079,117.2229,36145.0
2015-12-14 10:15:00,155.36,156.5,155.18,155.37,50328.0,117.2229,118.0831,117.0871,117.2305,50328.0
2015-12-14 10:20:00,155.36,155.8,155.25,155.47,20423.0,117.2229,117.5549,117.1399,117.3059,20423.0
2015-12-14 10:25:00,155.62,155.63,154.65,154.65,33610.0,117.4191,117.4266,116.6872,116.6872,33610.0
2015-12-14 10:30:00,154.65,155.55,154.61,155.52,18015.0,116.6872,117.3663,116.657,117.3436,18015.0
2015-12-14 10:35:00,155.5,155.65,155.29,155.65,17929.0,117.3285,117.4417,117.1701,117.4417,17929.0
2015-12-14 10:40:00,155.68,155.81,155.31,155.54,15659.0,117.4644,117.5624,117.1852,117.3587,15659.0
2015-12-14 10:45:00,155.54,155.84,155.41,155.48,20664.0,117.3587,117.5851,117.2606,117.3135,20664.0
2015-12-14 10:50:00,155.39,155.56,155.23,155.45,13699.0,117.2455,117.3738,117.1248,117.2908,13699.0
2015-12-14 10:55:00,155.49,155.7,155.35,155.41,11704.0,117.321,117.4795,117.2154,117.2606,11704.0
2015-12-14 11:00:00,155.35,155.53,155.17,155.4,16032.0,117.2154,117.3512,117.0796,117.2531,16032.0
2015-12-14 11:05:00,155.33,155.45,155.08,155.08,28907.0,117.2003,117.2908,117.0116,117.0116,28907.0
2015-12-14 11:10:00,155.05,155.23,154.59,154.82,25167.0,116.989,117.1248,116.6419,116.8155,25167.0
2015-12-14 11:15:00,154.82,154.84,154.25,154.41,29028.0,116.8155,116.8306,116.3854,116.5061,29028.0
2015-12-14 11:20:00,154.46,154.75,154.45,154.75,26094.0,116.5438,116.7627,116.5363,116.7627,26094.0
2015-12-14 11:25:00,154.75,154.91,154.64,154.69,29863.0,116.7627,116.8834,116.6797,116.7174,29863.0
2015-12-14 11:30:00,154.68,154.76,153.92,153.98,27939.0,116.7098,116.7702,116.1364,116.1817,27939.0
2015-12-14 11:35:00,154.0,154.14,153.43,153.69,45216.0,116.1968,116.3024,115.7667,115.9629,45216.0
2015-12-14 11:40:00,153.68,154.1,153.45,154.06,21760.0,115.9553,116.2722,115.7818,116.242,21760.0
2015-12-14 11:45:00,153.99,154.19,153.73,153.81,17991.0,116.1892,116.3401,115.993,116.0534,17991.0
2015-12-14 11:50:00,153.86,154.44,153.83,154.44,20849.0,116.0911,116.5288,116.0685,116.5288,20849.0
2015-12-14 11:55:00,154.36,155.05,154.31,154.97,25178.0,116.4684,116.989,116.4307,116.9286,25178.0
2015-12-14 12:00:00,155.02,155.21,154.97,154.97,10047.0,116.9664,117.1097,116.9286,116.9286,10047.0
2015-12-14 12:05:00,154.97,155.78,154.96,155.74,21754.0,116.9286,117.5398,116.9211,117.5096,21754.0
2015-12-14 12:10:00,155.74,155.83,155.58,155.75,22111.0,117.5096,117.5775,117.3889,117.5172,22111.0
2015-12-14 12:15:00,155.82,155.87,155.55,155.87,15710.0,117.57,117.6077,117.3663,117.6077,15710.0
2015-12-14 12:20:00,155.83,156.02,155.55,156.02,11182.0,117.5775,117.7209,117.3663,117.7209,11182.0
2015-12-14 12:25:00,156.09,156.55,156.07,156.4,16752.0,117.7737,118.1208,117.7586,118.0076,16752.0
2015-12-14 12:30:00,156.5,156.83,156.42,156.76,29669.0,118.0831,118.3321,118.0227,118.2792,29669.0
2015-12-14 12:35:00,156.79,156.93,156.64,156.9,22616.0,118.3019,118.4075,118.1887,118.3849,22616.0
2015-12-14 12:40:00,156.89,156.95,156.57,156.61,16329.0,118.3773,118.4226,118.1359,118.1661,16329.0
2015-12-14 12:45:00,156.61,157.08,156.61,156.83,33212.0,118.1661,118.5207,118.1661,118.3321,33212.0
2015-12-14 12:50:00,156.73,156.97,156.53,156.97,20151.0,118.2566,118.4377,118.1057,118.4377,20151.0
2015-12-14 12:55:00,156.98,157.34,156.88,157.26,27717.0,118.4452,118.7169,118.3698,118.6565,27717.0
2015-12-14 13:00:00,157.27,157.43,156.83,156.9,23434.0,118.6641,118.7848,118.3321,118.3849,23434.0
2015-12-14 13:05:00,156.95,157.15,156.72,156.91,11906.0,118.4226,118.5735,118.2491,118.3924,11906.0
2015-12-14 13:10:00,156.85,156.95,156.55,156.61,16630.0,118.3472,118.4226,118.1208,118.1661,16630.0
2015-12-14 13:15:00,156.56,156.88,156.46,156.83,11315.0,118.1283,118.3698,118.0529,118.3321,11315.0
2015-12-14 13:20:00,156.82,156.86,156.62,156.78,19036.0,118.3245,118.3547,118.1736,118.2943,19036.0
2015-12-14 13:25:00,156.8,156.87,156.67,156.85,12589.0,118.3094,118.3622,118.2113,118.3472,12589.0
2015-12-14 13:30:00,156.81,157.15,156.73,157.09,10612.0,118.317,118.5735,118.2566,118.5282,10612.0
2015-12-14 13:35:00,157.09,157.09,156.7,156.73,19075.0,118.5282,118.5282,118.234,118.2566,19075.0
2015-12-14 13:40:00,156.69,156.85,156.55,156.62,12738.0,118.2264,118.3472,118.1208,118.1736,12738.0
2015-12-14 13:45:00,156.61,156.74,156.41,156.74,12687.0,118.1661,118.2642,118.0152,118.2642,12687.0
2015-12-14 13:50:00,156.73,156.73,156.4,156.45,15325.0,118.2566,118.2566,118.0076,118.0453,15325.0
2015-12-14 13:55:00,156.49,156.6,156.35,156.56,25249.0,118.0755,118.1585,117.9699,118.1283,25249.0
2015-12-14 14:00:00,156.6,156.64,156.09,156.21,18699.0,118.1585,118.1887,117.7737,117.8643,18699.0
2015-12-14 14:05:00,156.21,156.7,156.21,156.5,17087.0,117.8643,118.234,117.8643,118.0831,17087.0
2015-12-14 14:10:00,156.55,156.95,156.49,156.75,21182.0,118.1208,118.4226,118.0755,118.2717,21182.0
2015-12-14 14:15:00,156.81,156.86,156.64,156.84,21686.0,118.317,118.3547,118.1887,118.3396,21686.0
2015-12-14 14:20:00,156.85,156.98,156.75,156.91,19999.0,118.3472,118.4452,118.2717,118.3924,19999.0
2015-12-14 14:25:00,156.85,156.89,156.68,156.87,19347.0,118.3472,118.3773,118.2189,118.3622,19347.0
2015-12-14 14:30:00,156.87,156.88,156.36,156.51,29337.0,118.3622,118.3698,117.9774,118.0906,29337.0
2015-12-14 14:35:00,156.53,156.53,156.29,156.48,11800.0,118.1057,118.1057,117.9246,118.068,11800.0
2015-12-14 14:40:00,156.5,156.64,156.39,156.39,13900.0,118.0831,118.1887,118.0001,118.0001,13900.0
2015-12-14 14:45:00,156.39,156.74,156.38,156.74,16776.0,118.0001,118.2642,117.9925,118.2642,16776.0
2015-12-14 14:50:00,156.73,157.36,156.58,157.34,27378.0,118.2566,118.732,118.1434,118.7169,27378.0
2015-12-14 14:55:00,157.25,157.46,157.09,157.15,19757.0,118.649,118.8074,118.5282,118.5735,19757.0
2015-12-14 15:00:00,157.09,157.14,156.76,156.82,18939.0,118.5282,118.566,118.2792,118.3245,18939.0
2015-12-14 15:05:00,156.83,156.99,156.53,156.53,22781.0,118.3321,118.4528,118.1057,118.1057,22781.0
2015-12-14 15:10:00,156.57,156.67,156.43,156.45,16404.0,118.1359,118.2113,118.0303,118.0453,16404.0
2015-12-14 15:15:00,156.41,156.71,156.27,156.62,21163.0,118.0152,118.2415,117.9095,118.1736,21163.0
2015-12-14 15:20:00,156.6,156.76,156.53,156.71,34674.0,118.1585,118.2792,118.1057,118.2415,34674.0
2015-12-14 15:25:00,156.71,156.95,156.56,156.9,24984.0,118.2415,118.4226,118.1283,118.3849,24984.0
2015-12-14 15:30:00,156.87,157.11,156.83,156.96,21010.0,118.3622,118.5433,118.3321,118.4302,21010.0
2015-12-14 15:35:00,156.92,157.36,156.8,157.28,25883.0,118.4,118.732,118.3094,118.6716,25883.0
2015-12-14 15:40:00,157.16,157.21,157.0,157.0,21204.0,118.5811,118.6188,118.4603,118.4603,21204.0
2015-12-14 15:45:00,156.97,157.7,156.97,157.6,58557.0,118.4377,118.9885,118.4377,118.913,58557.0
2015-12-14 15:50:00,157.62,158.15,157.47,158.13,59711.0,118.9281,119.328,118.815,119.3129,59711.0
2015-12-14 15:55:00,158.13,158.34,157.79,158.12,164049.0,119.3129,119.4714,119.0564,119.3054,164049.0
2015-12-15 09:30:00,161.52,163.45,161.52,163.13,312702.0,121.8708,123.327,121.8708,123.0856,312702.0
2015-12-15 09:35:00,163.13,163.28,162.35,162.89,115567.0,123.0856,123.1987,122.497,122.9045,115567.0
2015-12-15 09:40:00,162.88,163.24,162.54,162.68,83933.0,122.8969,123.1686,122.6404,122.746,83933.0
2015-12-15 09:45:00,162.85,163.6,162.6,163.56,138321.0,122.8743,123.4402,122.6857,123.41,138321.0
2015-12-15 09:50:00,163.57,164.0,163.38,163.97,131139.0,123.4176,123.742,123.2742,123.7194,131139.0
2015-12-15 09:55:00,163.97,164.35,163.95,164.26,117049.0,123.7194,124.0061,123.7043,123.9382,117049.0
2015-12-15 10:00:00,164.23,164.45,163.7,164.01,147915.0,123.9155,124.0815,123.5156,123.7495,147915.0
2015-12-15 10:05:00,164.02,164.4,163.83,163.95,126103.0,123.7571,124.0438,123.6137,123.7043,126103.0
2015-12-15 10:10:00,164.01,164.31,163.92,164.03,81395.0,123.7495,123.9759,123.6816,123.7646,81395.0
2015-12-15 10:15:00,164.08,164.1,163.57,163.59,60786.0,123.8024,123.8175,123.4176,123.4326,60786.0
2015-12-15 10:20:00,163.61,163.84,163.27,163.83,91328.0,123.4477,123.6213,123.1912,123.6137,91328.0
2015-12-15 10:25:00,163.83,164.0,163.67,163.91,56854.0,123.6137,123.742,123.493,123.6741,56854.0
2015-12-15 10:30:00,163.89,163.91,163.68,163.8,61311.0,123.659,123.6741,123.5006,123.5911,61311.0
2015-12-15 10:35:00,163.81,163.94,163.71,163.8,48996.0,123.5986,123.6967,123.5232,123.5911,48996.0
2015-12-15 10:40:00,163.77,164.04,163.76,163.96,59861.0,123.5685,123.7722,123.5609,123.7118,59861.0
2015-12-15 10:45:00,163.95,164.03,163.8,163.95,58227.0,123.7043,123.7646,123.5911,123.7043,58227.0
2015-12-15 10:50:00,163.91,164.02,163.54,163.77,52402.0,123.6741,123.7571,123.3949,123.5685,52402.0
2015-12-15 10:55:00,163.77,163.82,163.57,163.71,32035.0,123.5685,123.6062,123.4176,123.5232,32035.0
2015-12-15 11:00:00,163.7,163.74,163.23,163.24,43954.0,123.5156,123.5458,123.161,123.1686,43954.0
2015-12-15 11:05:00,163.25,163.36,163.04,163.18,86863.0,123.1761,123.2591,123.0177,123.1233,86863.0
2015-12-15 11:10:00,163.22,163.27,163.04,163.24,35003.0,123.1535,123.1912,123.0177,123.1686,35003.0
2015-12-15 11:15:00,163.24,163.79,163.23,163.64,39093.0,123.1686,123.5836,123.161,123.4704,39093.0
2015-12-15 11:20:00,163.66,163.67,163.33,163.4,38748.0,123.4855,123.493,123.2365,123.2893,38748.0
2015-12-15 11:25:00,163.37,163.67,163.32,163.45,30623.0,123.2667,123.493,123.2289,123.327,30623.0
2015-12-15 11:30:00,163.5,163.5,162.83,162.87,52562.0,123.3647,123.3647,122.8592,122.8894,52562.0
2015-12-15 11:35:00,162.88,163.04,162.86,162.95,25817.0,122.8969,123.0177,122.8818,122.9498,25817.0
2015-12-15 11:40:00,162.95,163.05,162.75,162.96,31746.0,122.9498,123.0252,122.7988,122.9573,31746.0
2015-12-15 11:45:00,162.94,163.06,162.77,162.81,22230.0,122.9422,123.0328,122.8139,122.8441,22230.0
2015-12-15 11:50:00,162.81,162.96,162.81,162.93,23355.0,122.8441,122.9573,122.8441,122.9347,23355.0
2015-12-15 11:55:00,162.95,163.02,162.84,162.99,29549.0,122.9498,123.0026,122.8668,122.9799,29549.0
2015-12-15 12:00:00,162.97,163.36,162.83,163.31,31257.0,122.9648,123.2591,122.8592,123.2214,31257.0
2015-12-15 12:05:00,163.28,163.61,163.28,163.57,24278.0,123.1987,123.4477,123.1987,123.4176,24278.0
2015-12-15 12:10:00,163.56,163.99,163.53,163.95,59169.0,123.41,123.7345,123.3874,123.7043,59169.0
2015-12-15 12:15:00,163.95,163.96,163.62,163.66,34070.0,123.7043,123.7118,123.4553,123.4855,34070.0
2015-12-15 12:20:00,163.64,164.07,163.56,163.85,45551.0,123.4704,123.7948,123.41,123.6288,45551.0
2015-12-15 12:25:00,163.85,164.1,163.83,163.99,35463.0,123.6288,123.8175,123.6137,123.7345,35463.0
2015-12-15 12:30:00,163.96,164.2,163.9,164.07,56476.0,123.7118,123.8929,123.6666,123.7948,56476.0
2015-12-15 12:35:00,164.06,164.44,164.02,164.31,42282.0,123.7873,124.074,123.7571,123.9759,42282.0
2015-12-15 12:40:00,164.3,164.31,164.01,164.04,22516.0,123.9684,123.9759,123.7495,123.7722,22516.0
2015-12-15 12:45:00,164.1,164.1,163.77,163.88,25892.0,123.8175,123.8175,123.5685,123.6515,25892.0
2015-12-15 12:50:00,163.89,164.05,163.87,163.93,43940.0,123.659,123.7797,123.6439,123.6892,43940.0
2015-12-15 12:55:00,163.99,164.05,163.76,163.87,40702.0,123.7345,123.7797,123.5609,123.6439,40702.0
2015-12-15 13:00:00,163.84,164.0,163.49,163.49,25636.0,123.6213,123.742,123.3572,123.3572,25636.0
2015-12-15 13:05:00,163.47,163.47,163.18,163.19,35812.0,123.3421,123.3421,123.1233,123.1308,35812.0
2015-12-15 13:10:00,163.18,163.18,162.91,162.97,29315.0,123.1233,123.1233,122.9196,122.9648,29315.0
2015-12-15 13:15:00,162.95,163.19,162.92,163.03,27668.0,122.9498,123.1308,122.9271,123.0101,27668.0
2015-12-15 13:20:00,162.99,163.18,162.98,163.13,30805.0,122.9799,123.1233,122.9724,123.0856,30805.0
2015-12-15 13:25:00,163.17,163.2,163.0,163.02,27193.0,123.1157,123.1384,122.9875,123.0026,27193.0
2015-12-15 13:30:00,163.04,163.22,163.03,163.13,33749.0,123.0177,123.1535,123.0101,123.0856,33749.0
2015-12-15 13:35:00,163.12,163.22,163.09,163.16,28512.0,123.078,123.1535,123.0554,123.1082,28512.0
2015-12-15 13:40:00,163.14,163.26,163.06,163.22,33256.0,123.0931,123.1837,123.0328,123.1535,33256.0
2015-12-15 13:45:00,163.19,163.34,163.05,163.1,35138.0,123.1308,123.244,123.0252,123.0629,35138.0
2015-12-15 13:50:00,163.14,163.35,163.14,163.33,24161.0,123.0931,123.2516,123.0931,123.2365,24161.0
2015-12-15 13:55:00,163.35,163.46,163.22,163.22,31763.0,123.2516,123.3346,123.1535,123.1535,31763.0
2015-12-15 14:00:00,163.22,163.3,163.06,163.24,20881.0,123.1535,123.2138,123.0328,123.1686,20881.0
2015-12-15 14:05:00,163.23,163.25,163.07,163.15,21356.0,123.161,123.1761,123.0403,123.1007,21356.0
2015-12-15 14:10:00,163.15,163.2,163.06,163.1,30806.0,123.1007,123.1384,123.0328,123.0629,30806.0
2015-12-15 14:15:00,163.09,163.25,163.03,163.24,29817.0,123.0554,123.1761,123.0101,123.1686,29817.0
2015-12-15 14:20:00,163.23,163.31,163.15,163.15,22513.0,123.161,123.2214,123.1007,123.1007,22513.0
2015-12-15 14:25:00,163.14,163.22,162.98,163.0,20879.0,123.0931,123.1535,122.9724,122.9875,20879.0
2015-12-15 14:30:00,163.02,163.22,162.95,163.09,29682.0,123.0026,123.1535,122.9498,123.0554,29682.0
2015-12-15 14:35:00,163.1,163.17,162.91,162.95,28905.0,123.0629,123.1157,122.9196,122.9498,28905.0
2015-12-15 14:40:00,162.95,163.06,162.91,163.0,26240.0,122.9498,123.0328,122.9196,122.9875,26240.0
2015-12-15 14:45:00,163.03,163.05,162.82,163.0,36991.0,123.0101,123.0252,122.8517,122.9875,36991.0
2015-12-15 14:50:00,162.98,163.29,162.95,163.25,51780.0,122.9724,123.2063,122.9498,123.1761,51780.0
2015-12-15 14:55:00,163.26,163.29,163.12,163.21,26063.0,123.1837,123.2063,123.078,123.1459,26063.0
2015-12-15 15:00:00,163.21,163.22,162.9,162.93,30516.0,123.1459,123.1535,122.912,122.9347,30516.0
2015-12-15 15:05:00,162.9,162.94,162.7,162.94,30596.0,122.912,122.9422,122.7611,122.9422,30596.0
2015-12-15 15:10:00,162.93,162.94,162.59,162.61,27935.0,122.9347,122.9422,122.6781,122.6932,27935.0
2015-12-15 15:15:00,162.61,162.76,162.48,162.71,58428.0,122.6932,122.8064,122.5951,122.7687,58428.0
2015-12-15 15:20:00,162.69,162.71,162.26,162.27,35615.0,122.7536,122.7687,122.4291,122.4367,35615.0
2015-12-15 15:25:00,162.27,162.47,162.25,162.33,39027.0,122.4367,122.5876,122.4216,122.4819,39027.0
2015-12-15 15:30:00,162.32,162.45,162.23,162.36,50729.0,122.4744,122.5725,122.4065,122.5046,50729.0
2015-12-15 15:35:00,162.33,162.55,162.16,162.5,38938.0,122.4819,122.6479,122.3537,122.6102,38938.0
2015-12-15 15:40:00,162.48,162.63,162.37,162.62,45776.0,122.5951,122.7083,122.5121,122.7008,45776.0
2015-12-15 15:45:00,162.61,163.07,162.6,162.86,67402.0,122.6932,123.0403,122.6857,122.8818,67402.0
2015-12-15 15:50:00,162.87,162.87,162.54,162.64,87551.0,122.8894,122.8894,122.6404,122.7159,87551.0
2015-12-15 15:55:00,162.68,162.8,162.48,162.62,217536.0,122.746,122.8366,122.5951,122.7008,217536.0
2015-12-16 09:30:00,164.31,164.35,163.0,163.34,79623.0,123.9759,124.0061,122.9875,123.244,79623.0
2015-12-16 09:35:00,163.26,164.37,163.09,164.37,44997.0,123.1837,124.0212,123.0554,124.0212,44997.0
2015-12-16 09:40:00,164.39,165.14,164.35,164.81,90996.0,124.0363,124.6022,124.0061,124.3532,90996.0
2015-12-16 09:45:00,164.79,164.99,164.15,164.15,43307.0,124.3381,124.489,123.8552,123.8552,43307.0
2015-12-16 09:50:00,164.17,164.95,163.92,164.91,67425.0,123.8703,124.4588,123.6816,124.4286,67425.0
2015-12-16 09:55:00,164.89,164.89,164.31,164.45,37989.0,124.4135,124.4135,123.9759,124.0815,37989.0
2015-12-16 10:00:00,164.53,164.56,164.0,164.13,36003.0,124.1419,124.1645,123.742,123.8401,36003.0
2015-12-16 10:05:00,164.05,164.31,163.91,164.15,28785.0,123.7797,123.9759,123.6741,123.8552,28785.0
2015-12-16 10:10:00,164.14,164.24,163.78,164.18,22686.0,123.8476,123.9231,123.576,123.8778,22686.0
2015-12-16 10:15:00,164.2,164.25,163.65,163.95,20742.0,123.8929,123.9306,123.4779,123.7043,20742.0
2015-12-16 10:20:00,163.97,164.38,163.88,164.2,28190.0,123.7194,124.0287,123.6515,123.8929,28190.0
2015-12-16 10:25:00,164.11,164.11,163.87,164.03,21406.0,123.825,123.825,123.6439,123.7646,21406.0
2015-12-16 10:30:00,163.97,164.31,163.75,163.79,36966.0,123.7194,123.9759,123.5534,123.5836,36966.0
2015-12-16 10:35:00,163.75,163.89,163.45,163.82,10400.0,123.5534,123.659,123.327,123.6062,10400.0
2015-12-16 10:40:00,163.76,164.01,163.43,164.01,26450.0,123.5609,123.7495,123.3119,123.7495,26450.0
2015-12-16 10:45:00,164.01,164.01,163.53,163.83,16018.0,123.7495,123.7495,123.3874,123.6137,16018.0
2015-12-16 10:50:00,163.82,163.92,163.72,163.91,17110.0,123.6062,123.6816,123.5307,123.6741,17110.0
2015-12-16 10:55:00,163.86,164.0,163.74,163.95,12451.0,123.6364,123.742,123.5458,123.7043,12451.0
2015-12-16 11:00:00,163.94,163.94,163.59,163.59,17739.0,123.6967,123.6967,123.4326,123.4326,17739.0
2015-12-16 11:05:00,163.58,163.6,163.37,163.37,15421.0,123.4251,123.4402,123.2667,123.2667,15421.0
2015-12-16 11:10:00,163.43,163.93,163.4,163.85,50545.0,123.3119,123.6892,123.2893,123.6288,50545.0
2015-12-16 11:15:00,163.87,163.95,163.69,163.78,17939.0,123.6439,123.7043,123.5081,123.576,17939.0
2015-12-16 11:20:00,163.85,163.9,163.64,163.64,17644.0,123.6288,123.6666,123.4704,123.4704,17644.0
2015-12-16 11:25:00,163.68,163.81,163.37,163.43,19590.0,123.5006,123.5986,123.2667,123.3119,19590.0
2015-12-16 11:30:00,163.41,163.56,163.33,163.43,19691.0,123.2968,123.41,123.2365,123.3119,19691.0
2015-12-16 11:35:00,163.38,163.63,163.32,163.62,17040.0,123.2742,123.4628,123.2289,123.4553,17040.0
2015-12-16 11:40:00,163.55,163.62,163.4,163.44,7795.0,123.4025,123.4553,123.2893,123.3195,7795.0
2015-12-16 11:45:00,163.53,163.58,163.43,163.55,15831.0,123.3874,123.4251,123.3119,123.4025,15831.0
2015-12-16 11:50:00,163.53,163.64,163.46,163.55,30529.0,123.3874,123.4704,123.3346,123.4025,30529.0
2015-12-16 11:55:00,163.58,163.86,163.58,163.8,10554.0,123.4251,123.6364,123.4251,123.5911,10554.0
2015-12-16 12:00:00,163.85,163.98,163.78,163.89,18284.0,123.6288,123.7269,123.576,123.659,18284.0
2015-12-16 12:05:00,163.93,163.93,163.72,163.81,11375.0,123.6892,123.6892,123.5307,123.5986,11375.0
2015-12-16 12:10:00,163.81,163.9,163.69,163.76,10893.0,123.5986,123.6666,123.5081,123.5609,10893.0
2015-12-16 12:15:00,163.71,163.78,163.57,163.68,10160.0,123.5232,123.576,123.4176,123.5006,10160.0
2015-12-16 12:20:00,163.65,163.66,163.51,163.51,35318.0,123.4779,123.4855,123.3723,123.3723,35318.0
2015-12-16 12:25:00,163.51,163.51,163.29,163.36,26832.0,123.3723,123.3723,123.2063,123.2591,26832.0
2015-12-16 12:30:00,163.35,163.37,163.28,163.31,27421.0,123.2516,123.2667,123.1987,123.2214,27421.0
2015-12-16 12:35:00,163.32,163.56,163.25,163.56,14473.0,123.2289,123.41,123.1761,123.41,14473.0
2015-12-16 12:40:00,163.58,163.58,163.36,163.37,8375.0,123.4251,123.4251,123.2591,123.2667,8375.0
2015-12-16 12:45:00,163.37,163.66,163.34,163.6,32233.0,123.2667,123.4855,123.244,123.4402,32233.0
2015-12-16 12:50:00,163.61,163.68,163.43,163.43,19009.0,123.4477,123.5006,123.3119,123.3119,19009.0
2015-12-16 12:55:00,163.38,163.39,163.24,163.24,8367.0,123.2742,123.2817,123.1686,123.1686,8367.0
2015-12-16 13:00:00,163.29,163.34,163.17,163.27,20954.0,123.2063,123.244,123.1157,123.1912,20954.0
2015-12-16 13:05:00,163.23,163.59,163.22,163.58,8200.0,123.161,123.4326,123.1535,123.4251,8200.0
2015-12-16 13:10:00,163.57,163.66,163.45,163.58,17872.0,123.4176,123.4855,123.327,123.4251,17872.0
2015-12-16 13:15:00,163.6,163.66,163.58,163.58,13614.0,123.4402,123.4855,123.4251,123.4251,13614.0
2015-12-16 13:20:00,163.59,163.76,163.52,163.76,9119.0,123.4326,123.5609,123.3798,123.5609,9119.0
2015-12-16 13:25:00,163.75,163.92,163.74,163.86,11362.0,123.5534,123.6816,123.5458,123.6364,11362.0
2015-12-16 13:30:00,163.85,163.91,163.63,163.69,18990.0,123.6288,123.6741,123.4628,123.5081,18990.0
2015-12-16 13:35:00,163.69,163.69,163.48,163.5,24736.0,123.5081,123.5081,123.3497,123.3647,24736.0
2015-12-16 13:40:00,163.52,163.59,163.42,163.53,20437.0,123.3798,123.4326,123.3044,123.3874,20437.0
2015-12-16 13:45:00,163.54,163.6,163.47,163.5,47541.0,123.3949,123.4402,123.3421,123.3647,47541.0
2015-12-16 13:50:00,163.51,163.6,163.43,163.48,74858.0,123.3723,123.4402,123.3119,123.3497,74858.0
2015-12-16 13:55:00,163.49,163.63,163.32,163.36,42402.0,123.3572,123.4628,123.2289,123.2591,42402.0
2015-12-16 14:00:00,163.3,163.61,162.1,163.46,97227.0,123.2138,123.4477,122.3084,123.3346,97227.0
2015-12-16 14:05:00,163.46,164.0,163.45,163.66,70278.0,123.3346,123.742,123.327,123.4855,70278.0
2015-12-16 14:10:00,163.65,163.73,163.18,163.39,33071.0,123.4779,123.5383,123.1233,123.2817,33071.0
2015-12-16 14:15:00,163.45,163.75,163.17,163.57,75998.0,123.327,123.5534,123.1157,123.4176,75998.0
2015-12-16 14:20:00,163.51,163.68,163.35,163.6,39020.0,123.3723,123.5006,123.2516,123.4402,39020.0
2015-12-16 14:25:00,163.6,163.77,163.38,163.49,16652.0,123.4402,123.5685,123.2742,123.3572,16652.0
2015-12-16 14:30:00,163.45,163.63,163.02,163.61,20927.0,123.327,123.4628,123.0026,123.4477,20927.0
2015-12-16 14:35:00,163.59,163.92,163.56,163.8,19779.0,123.4326,123.6816,123.41,123.5911,19779.0
2015-12-16 14:40:00,163.78,163.85,163.55,163.76,26034.0,123.576,123.6288,123.4025,123.5609,26034.0
2015-12-16 14:45:00,163.77,164.01,163.72,163.91,46991.0,123.5685,123.7495,123.5307,123.6741,46991.0
2015-12-16 14:50:00,163.99,164.05,163.92,164.02,75151.0,123.7345,123.7797,123.6816,123.7571,75151.0
2015-12-16 14:55:00,164.02,164.5,164.01,164.29,107407.0,123.7571,124.1193,123.7495,123.9608,107407.0
2015-12-16 15:00:00,164.29,164.47,164.1,164.25,62632.0,123.9608,124.0966,123.8175,123.9306,62632.0
2015-12-16 15:05:00,164.26,164.27,163.95,163.97,26494.0,123.9382,123.9457,123.7043,123.7194,26494.0
2015-12-16 15:10:00,164.02,164.17,163.9,163.94,45937.0,123.7571,123.8703,123.6666,123.6967,45937.0
2015-12-16 15:15:00,163.96,164.11,163.79,163.88,69034.0,123.7118,123.825,123.5836,123.6515,69034.0
2015-12-16 15:20:00,163.87,164.11,163.87,163.97,77385.0,123.6439,123.825,123.6439,123.7194,77385.0
2015-12-16 15:25:00,163.99,164.36,163.88,164.36,84044.0,123.7345,124.0136,123.6515,124.0136,84044.0
2015-12-16 15:30:00,164.35,164.79,164.3,164.72,47752.0,124.0061,124.3381,123.9684,124.2853,47752.0
2015-12-16 15:35:00,164.67,165.12,164.67,165.01,68961.0,124.2475,124.5871,124.2475,124.5041,68961.0
2015-12-16 15:40:00,165.0,165.1,164.77,164.8,37517.0,124.4965,124.572,124.323,124.3456,37517.0
2015-12-16 15:45:00,164.77,165.08,164.75,164.92,69727.0,124.323,124.5569,124.3079,124.4362,69727.0
2015-12-16 15:50:00,164.94,165.23,164.88,164.92,92022.0,124.4513,124.6701,124.406,124.4362,92022.0
2015-12-16 15:55:00,164.92,164.97,164.37,164.59,224698.0,124.4362,124.4739,124.0212,124.1872,224698.0
2015-12-17 09:30:00,164.58,164.99,163.2,163.76,87588.0,124.1796,124.489,123.1384,123.5609,87588.0
2015-12-17 09:35:00,163.6,164.04,163.0,163.5,62997.0,123.4402,123.7722,122.9875,123.3647,62997.0
2015-12-17 09:40:00,163.48,163.85,162.05,162.32,53611.0,123.3497,123.6288,122.2707,122.4744,53611.0
2015-12-17 09:45:00,162.38,162.8,162.31,162.52,38548.0,122.5197,122.8366,122.4669,122.6253,38548.0
2015-12-17 09:50:00,162.54,162.54,162.24,162.41,57755.0,122.6404,122.6404,122.414,122.5423,57755.0
2015-12-17 09:55:00,162.45,162.6,162.35,162.44,49397.0,122.5725,122.6857,122.497,122.5649,49397.0
2015-12-17 10:00:00,162.38,162.6,162.13,162.59,63303.0,122.5197,122.6857,122.331,122.6781,63303.0
2015-12-17 10:05:00,162.59,163.04,162.59,162.78,77953.0,122.6781,123.0177,122.6781,122.8215,77953.0
2015-12-17 10:10:00,162.78,162.78,162.32,162.57,27809.0,122.8215,122.8215,122.4744,122.663,27809.0
2015-12-17 10:15:00,162.61,162.69,162.06,162.06,58875.0,122.6932,122.7536,122.2782,122.2782,58875.0
2015-12-17 10:20:00,162.15,162.55,162.11,162.29,38813.0,122.3461,122.6479,122.316,122.4518,38813.0
2015-12-17 10:25:00,162.25,162.29,161.96,162.01,72443.0,122.4216,122.4518,122.2028,122.2405,72443.0
2015-12-17 10:30:00,162.01,162.18,161.96,162.11,56454.0,122.2405,122.3688,122.2028,122.316,56454.0
2015-12-17 10:35:00,162.1,162.22,161.97,162.1,41113.0,122.3084,122.399,122.2103,122.3084,41113.0
2015-12-17 10:40:00,162.08,162.1,161.81,161.87,32167.0,122.2933,122.3084,122.0896,122.1349,32167.0
2015-12-17 10:45:00,161.84,161.84,160.89,160.89,60466.0,122.1122,122.1122,121.3954,121.3954,60466.0
2015-12-17 10:50:00,160.99,161.03,160.55,160.78,38380.0,121.4709,121.5011,121.1389,121.3124,38380.0
2015-12-17 10:55:00,160.75,161.0,160.74,160.93,30098.0,121.2898,121.4784,121.2823,121.4256,30098.0
2015-12-17 11:00:00,160.89,160.95,160.64,160.81,44335.0,121.3954,121.4407,121.2068,121.3351,44335.0
2015-12-17 11:05:00,160.88,160.95,160.35,160.35,27791.0,121.3879,121.4407,120.988,120.988,27791.0
2015-12-17 11:10:00,160.35,160.79,160.35,160.63,59550.0,120.988,121.32,120.988,121.1993,59550.0
2015-12-17 11:15:00,160.6,160.61,159.97,160.04,86370.0,121.1766,121.1842,120.7013,120.7541,86370.0
2015-12-17 11:20:00,160.06,160.1,159.81,160.0,45029.0,120.7692,120.7994,120.5805,120.7239,45029.0
2015-12-17 11:25:00,160.0,160.37,159.86,160.37,29396.0,120.7239,121.0031,120.6183,121.0031,29396.0
2015-12-17 11:30:00,160.35,160.59,160.05,160.58,32668.0,120.988,121.1691,120.7616,121.1615,32668.0
2015-12-17 11:35:00,160.59,160.74,160.43,160.66,23042.0,121.1691,121.2823,121.0484,121.2219,23042.0
2015-12-17 11:40:00,160.73,161.12,160.73,161.0,35014.0,121.2747,121.569,121.2747,121.4784,35014.0
2015-12-17 11:45:00,161.0,161.41,160.96,161.31,29785.0,121.4784,121.7878,121.4482,121.7123,29785.0
2015-12-17 11:50:00,161.38,161.68,161.28,161.55,22799.0,121.7651,121.9915,121.6897,121.8934,22799.0
2015-12-17 11:55:00,161.51,161.55,161.27,161.44,19112.0,121.8632,121.8934,121.6822,121.8104,19112.0
2015-12-17 12:00:00,161.49,161.52,160.82,160.85,19439.0,121.8481,121.8708,121.3426,121.3653,19439.0
2015-12-17 12:05:00,160.87,161.37,160.81,161.35,26631.0,121.3803,121.7576,121.3351,121.7425,26631.0
2015-12-17 12:10:00,161.38,161.84,161.38,161.75,33410.0,121.7651,122.1122,121.7651,122.0443,33410.0
2015-12-17 12:15:00,161.83,162.01,161.8,161.91,18857.0,122.1047,122.2405,122.0821,122.165,18857.0
2015-12-17 12:20:00,161.9,161.96,161.65,161.78,21285.0,122.1575,122.2028,121.9689,122.067,21285.0
2015-12-17 12:25:00,161.79,161.86,161.6,161.67,16900.0,122.0745,122.1273,121.9311,121.984,16900.0
2015-12-17 12:30:00,161.76,161.88,161.6,161.86,12952.0,122.0519,122.1424,121.9311,122.1273,12952.0
2015-12-17 12:35:00,161.78,161.78,161.29,161.37,13756.0,122.067,122.067,121.6972,121.7576,13756.0
2015-12-17 12:40:00,161.36,161.42,161.16,161.34,20651.0,121.7501,121.7953,121.5992,121.735,20651.0
2015-12-17 12:45:00,161.37,161.71,161.35,161.46,16685.0,121.7576,122.0141,121.7425,121.8255,16685.0
2015-12-17 12:50:00,161.45,161.66,161.43,161.54,8697.0,121.818,121.9764,121.8029,121.8859,8697.0
2015-12-17 12:55:00,161.54,161.81,161.5,161.76,13590.0,121.8859,122.0896,121.8557,122.0519,13590.0
2015-12-17 13:00:00,161.85,162.07,161.71,162.07,17930.0,122.1198,122.2858,122.0141,122.2858,17930.0
2015-12-17 13:05:00,162.03,162.05,161.81,161.81,11537.0,122.2556,122.2707,122.0896,122.0896,11537.0
2015-12-17 13:10:00,161.8,162.24,161.78,162.14,17279.0,122.0821,122.414,122.067,122.3386,17279.0
2015-12-17 13:15:00,162.17,162.34,162.01,162.23,12955.0,122.3612,122.4895,122.2405,122.4065,12955.0
2015-12-17 13:20:00,162.26,162.48,162.12,162.46,22376.0,122.4291,122.5951,122.3235,122.58,22376.0
2015-12-17 13:25:00,162.46,162.48,162.29,162.42,16156.0,122.58,122.5951,122.4518,122.5499,16156.0
2015-12-17 13:30:00,162.41,162.53,162.3,162.41,24483.0,122.5423,122.6329,122.4593,122.5423,24483.0
2015-12-17 13:35:00,162.43,162.54,162.38,162.54,11312.0,122.5574,122.6404,122.5197,122.6404,11312.0
2015-12-17 13:40:00,162.49,162.68,162.44,162.67,25548.0,122.6027,122.746,122.5649,122.7385,25548.0
2015-12-17 13:45:00,162.64,162.99,162.6,162.91,22094.0,122.7159,122.9799,122.6857,122.9196,22094.0
2015-12-17 13:50:00,162.92,162.96,162.69,162.73,19480.0,122.9271,122.9573,122.7536,122.7838,19480.0
2015-12-17 13:55:00,162.75,163.06,162.65,163.02,19400.0,122.7988,123.0328,122.7234,123.0026,19400.0
2015-12-17 14:00:00,163.04,163.05,162.77,162.89,20463.0,123.0177,123.0252,122.8139,122.9045,20463.0
2015-12-17 14:05:00,162.9,163.0,162.58,162.76,27213.0,122.912,122.9875,122.6706,122.8064,27213.0
2015-12-17 14:10:00,162.71,162.8,162.27,162.5,24403.0,122.7687,122.8366,122.4367,122.6102,24403.0
2015-12-17 14:15:00,162.45,162.7,162.36,162.57,20378.0,122.5725,122.7611,122.5046,122.663,20378.0
2015-12-17 14:20:00,162.52,162.59,162.29,162.32,15371.0,122.6253,122.6781,122.4518,122.4744,15371.0
2015-12-17 14:25:00,162.34,162.49,162.24,162.37,17433.0,122.4895,122.6027,122.414,122.5121,17433.0
2015-12-17 14:30:00,162.33,162.69,162.23,162.62,17146.0,122.4819,122.7536,122.4065,122.7008,17146.0
2015-12-17 14:35:00,162.54,162.74,162.52,162.55,17534.0,122.6404,122.7913,122.6253,122.6479,17534.0
2015-12-17 14:40:00,162.54,162.62,162.33,162.46,21377.0,122.6404,122.7008,122.4819,122.58,21377.0
2015-12-17 14:45:00,162.45,162.58,162.31,162.51,48051.0,122.5725,122.6706,122.4669,122.6178,48051.0
2015-12-17 14:50:00,162.53,162.66,162.4,162.56,62315.0,122.6329,122.7309,122.5348,122.6555,62315.0
2015-12-17 14:55:00,162.56,162.73,162.47,162.63,50691.0,122.6555,122.7838,122.5876,122.7083,50691.0
2015-12-17 15:00:00,162.67,162.77,162.49,162.63,60909.0,122.7385,122.8139,122.6027,122.7083,60909.0
2015-12-17 15:05:00,162.65,162.77,162.45,162.66,33213.0,122.7234,122.8139,122.5725,122.7309,33213.0
2015-12-17 15:10:00,162.67,162.82,162.49,162.52,31130.0,122.7385,122.8517,122.6027,122.6253,31130.0
2015-12-17 15:15:00,162.51,162.65,162.43,162.57,45469.0,122.6178,122.7234,122.5574,122.663,45469.0
2015-12-17 15:20:00,162.57,162.57,162.38,162.49,69310.0,122.663,122.663,122.5197,122.6027,69310.0
2015-12-17 15:25:00,162.53,162.87,162.51,162.73,30432.0,122.6329,122.8894,122.6178,122.7838,30432.0
2015-12-17 15:30:00,162.69,162.78,162.59,162.71,28998.0,122.7536,122.8215,122.6781,122.7687,28998.0
2015-12-17 15:35:00,162.7,162.89,162.62,162.68,39890.0,122.7611,122.9045,122.7008,122.746,39890.0
2015-12-17 15:40:00,162.65,162.8,162.54,162.59,36073.0,122.7234,122.8366,122.6404,122.6781,36073.0
2015-12-17 15:45:00,162.57,162.66,162.44,162.57,55210.0,122.663,122.7309,122.5649,122.663,55210.0
2015-12-17 15:50:00,162.57,162.59,162.24,162.33,70205.0,122.663,122.6781,122.414,122.4819,70205.0
2015-12-17 15:55:00,162.33,162.35,161.32,161.43,194988.0,122.4819,122.497,121.7199,121.8029,194988.0
2015-12-18 09:30:00,160.21,161.82,160.21,161.36,918644.0,120.8824,122.0971,120.8824,121.7501,918644.0
2015-12-18 09:35:00,161.61,161.61,160.78,161.12,20696.0,121.9387,121.9387,121.3124,121.569,20696.0
2015-12-18 09:40:00,161.09,161.26,160.56,160.76,50544.0,121.5463,121.6746,121.1464,121.2973,50544.0
2015-12-18 09:45:00,160.72,161.24,160.6,160.92,21734.0,121.2672,121.6595,121.1766,121.4181,21734.0
2015-12-18 09:50:00,161.01,161.48,160.92,161.34,20194.0,121.486,121.8406,121.4181,121.735,20194.0
2015-12-18 09:55:00,161.37,161.65,161.16,161.34,37708.0,121.7576,121.9689,121.5992,121.735,37708.0
2015-12-18 10:00:00,161.34,161.34,160.98,161.02,26612.0,121.735,121.735,121.4633,121.4935,26612.0
2015-12-18 10:05:00,160.96,161.3,160.77,160.85,27078.0,121.4482,121.7048,121.3049,121.3653,27078.0
2015-12-18 10:10:00,160.97,161.01,160.39,160.4,18037.0,121.4558,121.486,121.0182,121.0257,18037.0
2015-12-18 10:15:00,160.36,160.77,160.36,160.62,21064.0,120.9955,121.3049,120.9955,121.1917,21064.0
2015-12-18 10:20:00,160.63,161.12,160.63,161.01,15319.0,121.1993,121.569,121.1993,121.486,15319.0
2015-12-18 10:25:00,160.91,160.97,160.75,160.84,8244.0,121.4105,121.4558,121.2898,121.3577,8244.0
2015-12-18 10:30:00,160.76,160.78,160.0,160.19,29342.0,121.2973,121.3124,120.7239,120.8673,29342.0
2015-12-18 10:35:00,160.29,160.49,160.13,160.24,28882.0,120.9427,121.0936,120.822,120.905,28882.0
2015-12-18 10:40:00,160.25,160.39,160.11,160.13,36620.0,120.9125,121.0182,120.8069,120.822,36620.0
2015-12-18 10:45:00,160.22,160.31,160.12,160.22,24001.0,120.8899,120.9578,120.8144,120.8899,24001.0
2015-12-18 10:50:00,160.29,160.51,160.25,160.41,23160.0,120.9427,121.1087,120.9125,121.0333,23160.0
2015-12-18 10:55:00,160.39,160.61,160.3,160.61,13907.0,121.0182,121.1842,120.9503,121.1842,13907.0
2015-12-18 11:00:00,160.6,160.87,160.58,160.82,15631.0,121.1766,121.3803,121.1615,121.3426,15631.0
2015-12-18 11:05:00,160.83,161.04,160.72,160.95,15607.0,121.3502,121.5086,121.2672,121.4407,15607.0
2015-12-18 11:10:00,160.95,161.32,160.9,161.27,12076.0,121.4407,121.7199,121.403,121.6822,12076.0
2015-12-18 11:15:00,161.27,161.35,160.96,161.03,23069.0,121.6822,121.7425,121.4482,121.5011,23069.0
2015-12-18 11:20:00,161.0,161.02,160.73,160.86,10595.0,121.4784,121.4935,121.2747,121.3728,10595.0
2015-12-18 11:25:00,160.84,160.86,160.65,160.71,16392.0,121.3577,121.3728,121.2143,121.2596,16392.0
2015-12-18 11:30:00,160.74,160.91,160.71,160.83,24831.0,121.2823,121.4105,121.2596,121.3502,24831.0
2015-12-18 11:35:00,160.85,160.9,160.65,160.76,16434.0,121.3653,121.403,121.2143,121.2973,16434.0
2015-12-18 11:40:00,160.78,160.86,160.59,160.68,36998.0,121.3124,121.3728,121.1691,121.237,36998.0
2015-12-18 11:45:00,160.67,160.71,160.33,160.33,13662.0,121.2294,121.2596,120.9729,120.9729,13662.0
2015-12-18 11:50:00,160.29,160.34,160.1,160.13,21679.0,120.9427,120.9804,120.7994,120.822,21679.0
2015-12-18 11:55:00,160.1,160.59,160.1,160.59,33497.0,120.7994,121.1691,120.7994,121.1691,33497.0
2015-12-18 12:00:00,160.58,160.99,160.58,160.98,16104.0,121.1615,121.4709,121.1615,121.4633,16104.0
2015-12-18 12:05:00,160.98,161.13,160.84,160.99,16214.0,121.4633,121.5765,121.3577,121.4709,16214.0
2015-12-18 12:10:00,160.98,161.46,160.97,161.29,27226.0,121.4633,121.8255,121.4558,121.6972,27226.0
2015-12-18 12:15:00,161.32,161.42,160.74,160.78,24384.0,121.7199,121.7953,121.2823,121.3124,24384.0
2015-12-18 12:20:00,160.78,160.84,160.31,160.33,7748.0,121.3124,121.3577,120.9578,120.9729,7748.0
2015-12-18 12:25:00,160.3,160.55,160.29,160.54,14864.0,120.9503,121.1389,120.9427,121.1313,14864.0
2015-12-18 12:30:00,160.51,160.54,160.27,160.49,11784.0,121.1087,121.1313,120.9276,121.0936,11784.0
2015-12-18 12:35:00,160.53,160.53,160.1,160.19,13029.0,121.1238,121.1238,120.7994,120.8673,13029.0
2015-12-18 12:40:00,160.14,160.36,160.11,160.32,9310.0,120.8295,120.9955,120.8069,120.9654,9310.0
2015-12-18 12:45:00,160.35,160.67,160.33,160.51,22379.0,120.988,121.2294,120.9729,121.1087,22379.0
2015-12-18 12:50:00,160.58,160.63,160.23,160.27,9426.0,121.1615,121.1993,120.8974,120.9276,9426.0
2015-12-18 12:55:00,160.31,160.42,160.02,160.11,22461.0,120.9578,121.0408,120.739,120.8069,22461.0
2015-12-18 13:00:00,160.08,160.21,160.01,160.12,28407.0,120.7843,120.8824,120.7315,120.8144,28407.0
2015-12-18 13:05:00,160.09,160.27,160.06,160.08,15602.0,120.7918,120.9276,120.7692,120.7843,15602.0
2015-12-18 13:10:00,160.09,160.36,160.06,160.31,12025.0,120.7918,120.9955,120.7692,120.9578,12025.0
2015-12-18 13:15:00,160.41,160.51,160.3,160.48,8395.0,121.0333,121.1087,120.9503,121.0861,8395.0
2015-12-18 13:20:00,160.45,160.45,160.06,160.06,10382.0,121.0634,121.0634,120.7692,120.7692,10382.0
2015-12-18 13:25:00,160.05,160.2,160.05,160.11,16174.0,120.7616,120.8748,120.7616,120.8069,16174.0
2015-12-18 13:30:00,160.13,160.29,160.09,160.22,25283.0,120.822,120.9427,120.7918,120.8899,25283.0
2015-12-18 13:35:00,160.25,160.28,160.03,160.03,11114.0,120.9125,120.9352,120.7465,120.7465,11114.0
2015-12-18 13:40:00,160.04,160.35,160.04,160.21,10381.0,120.7541,120.988,120.7541,120.8824,10381.0
2015-12-18 13:45:00,160.22,160.36,160.05,160.11,11224.0,120.8899,120.9955,120.7616,120.8069,11224.0
2015-12-18 13:50:00,160.09,160.31,160.06,160.19,13004.0,120.7918,120.9578,120.7692,120.8673,13004.0
2015-12-18 13:55:00,160.2,160.46,160.19,160.32,8965.0,120.8748,121.071,120.8673,120.9654,8965.0
2015-12-18 14:00:00,160.33,160.74,160.3,160.51,17658.0,120.9729,121.2823,120.9503,121.1087,17658.0
2015-12-18 14:05:00,160.49,160.71,160.44,160.47,20087.0,121.0936,121.2596,121.0559,121.0785,20087.0
2015-12-18 14:10:00,160.51,160.6,160.25,160.5,52388.0,121.1087,121.1766,120.9125,121.1012,52388.0
2015-12-18 14:15:00,160.54,160.61,160.35,160.54,12195.0,121.1313,121.1842,120.988,121.1313,12195.0
2015-12-18 14:20:00,160.58,160.92,160.52,160.92,9567.0,121.1615,121.4181,121.1163,121.4181,9567.0
2015-12-18 14:25:00,160.92,161.18,160.88,161.05,13679.0,121.4181,121.6142,121.3879,121.5162,13679.0
2015-12-18 14:30:00,161.1,161.15,160.68,160.78,40669.0,121.5539,121.5916,121.237,121.3124,40669.0
2015-12-18 14:35:00,160.8,160.89,160.68,160.73,33785.0,121.3275,121.3954,121.237,121.2747,33785.0
2015-12-18 14:40:00,160.76,160.78,160.23,160.35,16575.0,121.2973,121.3124,120.8974,120.988,16575.0
2015-12-18 14:45:00,160.34,160.34,160.0,160.06,15374.0,120.9804,120.9804,120.7239,120.7692,15374.0
2015-12-18 14:50:00,160.05,160.34,160.04,160.22,14927.0,120.7616,120.9804,120.7541,120.8899,14927.0
2015-12-18 14:55:00,160.2,160.31,160.02,160.06,16371.0,120.8748,120.9578,120.739,120.7692,16371.0
2015-12-18 15:00:00,160.08,160.34,160.03,160.12,16835.0,120.7843,120.9804,120.7465,120.8144,16835.0
2015-12-18 15:05:00,160.1,160.24,160.1,160.19,10746.0,120.7994,120.905,120.7994,120.8673,10746.0
2015-12-18 15:10:00,160.18,160.24,159.8,159.81,36188.0,120.8597,120.905,120.573,120.5805,36188.0
2015-12-18 15:15:00,159.87,159.87,159.37,159.51,42815.0,120.6258,120.6258,120.2486,120.3542,42815.0
2015-12-18 15:20:00,159.51,159.55,159.15,159.27,29821.0,120.3542,120.3844,120.0826,120.1731,29821.0
2015-12-18 15:25:00,159.34,159.9,159.29,159.75,67515.0,120.2259,120.6485,120.1882,120.5353,67515.0
2015-12-18 15:30:00,159.75,160.22,159.71,160.2,44505.0,120.5353,120.8899,120.5051,120.8748,44505.0
2015-12-18 15:35:00,160.18,160.42,160.15,160.21,54387.0,120.8597,121.0408,120.8371,120.8824,54387.0
2015-12-18 15:40:00,160.2,160.52,160.07,160.5,48095.0,120.8748,121.1163,120.7767,121.1012,48095.0
2015-12-18 15:45:00,160.53,160.54,160.23,160.25,52326.0,121.1238,121.1313,120.8974,120.9125,52326.0
2015-12-18 15:50:00,160.22,160.22,159.41,159.42,168001.0,120.8899,120.8899,120.2787,120.2863,168001.0
2015-12-18 15:55:00,159.44,159.6,158.62,158.79,475423.0,120.3014,120.4221,119.6827,119.8109,475423.0
2015-12-21 09:30:00,159.88,160.38,159.48,159.58,72149.0,120.6334,121.0106,120.3316,120.407,72149.0
2015-12-21 09:35:00,159.7,160.23,158.86,158.92,111894.0,120.4975,120.8974,119.8637,119.909,111894.0
2015-12-21 09:40:00,158.93,159.36,157.61,157.74,168952.0,119.9166,120.241,118.9206,119.0187,168952.0
2015-12-21 09:45:00,157.63,158.23,157.56,158.12,54098.0,118.9357,119.3884,118.8829,119.3054,54098.0
2015-12-21 09:50:00,158.17,158.19,157.54,157.91,52912.0,119.3431,119.3582,118.8678,119.147,52912.0
2015-12-21 09:55:00,157.9,158.04,157.61,157.64,42815.0,119.1394,119.245,118.9206,118.9432,42815.0
2015-12-21 10:00:00,157.63,158.13,157.6,158.02,63035.0,118.9357,119.3129,118.913,119.2299,63035.0
2015-12-21 10:05:00,158.06,158.35,157.86,158.0,58227.0,119.2601,119.4789,119.1092,119.2149,58227.0
2015-12-21 10:10:00,158.0,158.02,157.69,157.83,22947.0,119.2149,119.2299,118.981,119.0866,22947.0
2015-12-21 10:15:00,157.83,158.1,157.81,158.07,34703.0,119.0866,119.2903,119.0715,119.2677,34703.0
2015-12-21 10:20:00,158.06,158.15,157.95,157.97,37635.0,119.2601,119.328,119.1771,119.1922,37635.0
2015-12-21 10:25:00,157.98,158.12,157.95,158.07,26560.0,119.1998,119.3054,119.1771,119.2677,26560.0
2015-12-21 10:30:00,158.03,158.48,158.03,158.27,54580.0,119.2375,119.577,119.2375,119.4186,54580.0
2015-12-21 10:35:00,158.31,158.43,158.06,158.11,41367.0,119.4488,119.5393,119.2601,119.2979,41367.0
2015-12-21 10:40:00,158.09,158.14,157.81,158.13,48149.0,119.2828,119.3205,119.0715,119.3129,48149.0
2015-12-21 10:45:00,158.13,158.47,158.02,158.11,37223.0,119.3129,119.5695,119.2299,119.2979,37223.0
2015-12-21 10:50:00,158.14,158.33,157.82,157.82,26359.0,119.3205,119.4639,119.079,119.079,26359.0
2015-12-21 10:55:00,157.84,158.08,157.73,158.06,16956.0,119.0941,119.2752,119.0111,119.2601,16956.0
2015-12-21 11:00:00,158.04,158.33,158.01,158.2,16860.0,119.245,119.4639,119.2224,119.3658,16860.0
2015-12-21 11:05:00,158.2,158.2,157.95,158.0,24101.0,119.3658,119.3658,119.1771,119.2149,24101.0
2015-12-21 11:10:00,158.07,158.11,157.96,158.1,15393.0,119.2677,119.2979,119.1847,119.2903,15393.0
2015-12-21 11:15:00,158.1,158.32,158.07,158.25,9962.0,119.2903,119.4563,119.2677,119.4035,9962.0
2015-12-21 11:20:00,158.27,158.58,158.19,158.4,15700.0,119.4186,119.6525,119.3582,119.5167,15700.0
2015-12-21 11:25:00,158.35,158.42,158.2,158.38,13715.0,119.4789,119.5318,119.3658,119.5016,13715.0
2015-12-21 11:30:00,158.38,158.4,157.72,157.74,28714.0,119.5016,119.5167,119.0036,119.0187,28714.0
2015-12-21 11:35:00,157.76,157.97,157.63,157.65,15969.0,119.0338,119.1922,118.9357,118.9508,15969.0
2015-12-21 11:40:00,157.63,157.92,157.54,157.92,11068.0,118.9357,119.1545,118.8678,119.1545,11068.0
2015-12-21 11:45:00,157.91,157.99,157.8,157.88,17312.0,119.147,119.2073,119.064,119.1243,17312.0
2015-12-21 11:50:00,157.92,158.1,157.86,157.98,20343.0,119.1545,119.2903,119.1092,119.1998,20343.0
2015-12-21 11:55:00,157.94,158.2,157.84,158.07,16080.0,119.1696,119.3658,119.0941,119.2677,16080.0
2015-12-21 12:00:00,158.06,158.44,158.0,158.37,29851.0,119.2601,119.5468,119.2149,119.494,29851.0
2015-12-21 12:05:00,158.37,158.65,158.35,158.6,34653.0,119.494,119.7053,119.4789,119.6676,34653.0
2015-12-21 12:10:00,158.58,158.59,158.4,158.53,24044.0,119.6525,119.66,119.5167,119.6148,24044.0
2015-12-21 12:15:00,158.54,158.58,158.19,158.27,26465.0,119.6223,119.6525,119.3582,119.4186,26465.0
2015-12-21 12:20:00,158.33,158.7,158.23,158.7,37103.0,119.4639,119.743,119.3884,119.743,37103.0
2015-12-21 12:25:00,158.65,158.72,158.52,158.52,15396.0,119.7053,119.7581,119.6072,119.6072,15396.0
2015-12-21 12:30:00,158.52,158.77,158.46,158.75,24711.0,119.6072,119.7958,119.5619,119.7808,24711.0
2015-12-21 12:35:00,158.73,158.95,158.56,158.64,24878.0,119.7657,119.9317,119.6374,119.6978,24878.0
2015-12-21 12:40:00,158.64,158.71,158.52,158.63,26311.0,119.6978,119.7506,119.6072,119.6902,26311.0
2015-12-21 12:45:00,158.64,158.7,158.48,158.56,15119.0,119.6978,119.743,119.577,119.6374,15119.0
2015-12-21 12:50:00,158.6,158.79,158.56,158.72,18356.0,119.6676,119.8109,119.6374,119.7581,18356.0
2015-12-21 12:55:00,158.75,158.89,158.72,158.8,41679.0,119.7808,119.8864,119.7581,119.8185,41679.0
2015-12-21 13:00:00,158.8,158.82,158.46,158.71,53935.0,119.8185,119.8336,119.5619,119.7506,53935.0
2015-12-21 13:05:00,158.69,158.7,158.47,158.51,18292.0,119.7355,119.743,119.5695,119.5997,18292.0
2015-12-21 13:10:00,158.49,158.68,158.44,158.68,26501.0,119.5846,119.7279,119.5468,119.7279,26501.0
2015-12-21 13:15:00,158.69,158.74,158.61,158.68,49110.0,119.7355,119.7732,119.6751,119.7279,49110.0
2015-12-21 13:20:00,158.7,158.73,158.57,158.63,23427.0,119.743,119.7657,119.6449,119.6902,23427.0
2015-12-21 13:25:00,158.63,158.7,158.59,158.7,37834.0,119.6902,119.743,119.66,119.743,37834.0
2015-12-21 13:30:00,158.7,159.13,158.69,159.07,28487.0,119.743,120.0675,119.7355,120.0222,28487.0
2015-12-21 13:35:00,159.11,159.39,159.11,159.18,29765.0,120.0524,120.2636,120.0524,120.1052,29765.0
2015-12-21 13:40:00,159.17,159.19,158.73,158.77,40207.0,120.0977,120.1127,119.7657,119.7958,40207.0
2015-12-21 13:45:00,158.75,158.78,158.13,158.17,55531.0,119.7808,119.8034,119.3129,119.3431,55531.0
2015-12-21 13:50:00,158.15,158.49,157.6,158.42,45820.0,119.328,119.5846,118.913,119.5318,45820.0
2015-12-21 13:55:00,158.39,158.42,158.24,158.26,20770.0,119.5091,119.5318,119.3959,119.411,20770.0
2015-12-21 14:00:00,158.28,158.9,158.27,158.61,35618.0,119.4261,119.8939,119.4186,119.6751,35618.0
2015-12-21 14:05:00,158.6,158.91,158.6,158.91,21506.0,119.6676,119.9015,119.6676,119.9015,21506.0
2015-12-21 14:10:00,158.91,158.99,158.64,158.91,70772.0,119.9015,119.9618,119.6978,119.9015,70772.0
2015-12-21 14:15:00,158.9,158.98,158.63,158.71,26008.0,119.8939,119.9543,119.6902,119.7506,26008.0
2015-12-21 14:20:00,158.61,158.76,158.47,158.54,29521.0,119.6751,119.7883,119.5695,119.6223,29521.0
2015-12-21 14:25:00,158.5,158.54,158.26,158.27,38015.0,119.5921,119.6223,119.411,119.4186,38015.0
2015-12-21 14:30:00,158.21,158.41,158.17,158.36,21880.0,119.3733,119.5242,119.3431,119.4865,21880.0
2015-12-21 14:35:00,158.36,158.54,158.36,158.54,16435.0,119.4865,119.6223,119.4865,119.6223,16435.0
2015-12-21 14:40:00,158.53,158.53,158.22,158.3,20649.0,119.6148,119.6148,119.3809,119.4412,20649.0
2015-12-21 14:45:00,158.31,158.4,158.16,158.18,26520.0,119.4488,119.5167,119.3356,119.3507,26520.0
2015-12-21 14:50:00,158.22,158.29,158.15,158.16,35981.0,119.3809,119.4337,119.328,119.3356,35981.0
2015-12-21 14:55:00,158.18,158.26,158.04,158.05,22988.0,119.3507,119.411,119.245,119.2526,22988.0
2015-12-21 15:00:00,158.06,158.15,157.96,158.05,28516.0,119.2601,119.328,119.1847,119.2526,28516.0
2015-12-21 15:05:00,158.05,158.08,157.71,157.76,27387.0,119.2526,119.2752,118.996,119.0338,27387.0
2015-12-21 15:10:00,157.76,157.76,157.48,157.64,39916.0,119.0338,119.0338,118.8225,118.9432,39916.0
2015-12-21 15:15:00,157.65,157.7,157.43,157.48,29096.0,118.9508,118.9885,118.7848,118.8225,29096.0
2015-12-21 15:20:00,157.48,157.63,157.38,157.51,29068.0,118.8225,118.9357,118.7471,118.8451,29068.0
2015-12-21 15:25:00,157.5,157.72,157.48,157.7,32694.0,118.8376,119.0036,118.8225,118.9885,32694.0
2015-12-21 15:30:00,157.73,158.15,157.69,157.99,64597.0,119.0111,119.328,118.981,119.2073,64597.0
2015-12-21 15:35:00,157.97,158.38,157.84,158.38,51985.0,119.1922,119.5016,119.0941,119.5016,51985.0
2015-12-21 15:40:00,158.37,158.82,158.31,158.32,69964.0,119.494,119.8336,119.4488,119.4563,69964.0
2015-12-21 15:45:00,158.33,158.94,158.32,158.68,54351.0,119.4639,119.9241,119.4563,119.7279,54351.0
2015-12-21 15:50:00,158.69,159.09,158.68,159.07,95078.0,119.7355,120.0373,119.7279,120.0222,95078.0
2015-12-21 15:55:00,159.1,159.42,159.05,159.19,221482.0,120.0448,120.2863,120.0071,120.1127,221482.0
2015-12-22 09:30:00,160.5,161.0,160.28,160.65,155957.0,121.1012,121.4784,120.9352,121.2143,155957.0
2015-12-22 09:35:00,160.74,161.31,160.47,161.11,34887.0,121.2823,121.7123,121.0785,121.5614,34887.0
2015-12-22 09:40:00,161.02,161.62,161.0,161.41,61249.0,121.4935,121.9462,121.4784,121.7878,61249.0
2015-12-22 09:45:00,161.39,161.5,161.02,161.22,28190.0,121.7727,121.8557,121.4935,121.6444,28190.0
2015-12-22 09:50:00,161.23,161.74,161.06,161.72,49440.0,121.652,122.0368,121.5237,122.0217,49440.0
2015-12-22 09:55:00,161.74,162.22,161.5,161.96,89321.0,122.0368,122.399,121.8557,122.2028,89321.0
2015-12-22 10:00:00,161.97,162.56,161.92,162.56,52491.0,122.2103,122.6555,122.1726,122.6555,52491.0
2015-12-22 10:05:00,162.53,162.84,162.26,162.82,69871.0,122.6329,122.8668,122.4291,122.8517,69871.0
2015-12-22 10:10:00,162.82,163.37,162.71,162.74,56823.0,122.8517,123.2667,122.7687,122.7913,56823.0
2015-12-22 10:15:00,162.72,162.83,162.35,162.63,28793.0,122.7762,122.8592,122.497,122.7083,28793.0
2015-12-22 10:20:00,162.68,163.23,162.6,163.1,46914.0,122.746,123.161,122.6857,123.0629,46914.0
2015-12-22 10:25:00,163.14,163.29,162.94,162.96,32630.0,123.0931,123.2063,122.9422,122.9573,32630.0
2015-12-22 10:30:00,162.95,163.09,162.75,162.93,23587.0,122.9498,123.0554,122.7988,122.9347,23587.0
2015-12-22 10:35:00,162.97,162.99,162.56,162.66,44451.0,122.9648,122.9799,122.6555,122.7309,44451.0
2015-12-22 10:40:00,162.64,162.75,162.56,162.58,17640.0,122.7159,122.7988,122.6555,122.6706,17640.0
2015-12-22 10:45:00,162.59,162.61,161.85,161.91,32653.0,122.6781,122.6932,122.1198,122.165,32653.0
2015-12-22 10:50:00,161.98,162.0,161.73,161.8,33596.0,122.2179,122.233,122.0292,122.0821,33596.0
2015-12-22 10:55:00,161.8,161.9,161.72,161.9,28158.0,122.0821,122.1575,122.0217,122.1575,28158.0
2015-12-22 11:00:00,161.87,162.07,161.8,161.87,25228.0,122.1349,122.2858,122.0821,122.1349,25228.0
2015-12-22 11:05:00,161.85,161.92,161.3,161.39,35172.0,122.1198,122.1726,121.7048,121.7727,35172.0
2015-12-22 11:10:00,161.35,161.35,161.0,161.05,50327.0,121.7425,121.7425,121.4784,121.5162,50327.0
2015-12-22 11:15:00,161.02,161.03,160.63,160.63,46345.0,121.4935,121.5011,121.1993,121.1993,46345.0
2015-12-22 11:20:00,160.64,160.65,160.1,160.2,34398.0,121.2068,121.2143,120.7994,120.8748,34398.0
2015-12-22 11:25:00,160.21,160.62,160.03,160.52,28243.0,120.8824,121.1917,120.7465,121.1163,28243.0
2015-12-22 11:30:00,160.54,160.7,160.32,160.66,26412.0,121.1313,121.2521,120.9654,121.2219,26412.0
2015-12-22 11:35:00,160.7,161.46,160.68,161.28,39600.0,121.2521,121.8255,121.237,121.6897,39600.0
2015-12-22 11:40:00,161.26,161.4,161.09,161.38,16962.0,121.6746,121.7802,121.5463,121.7651,16962.0
2015-12-22 11:45:00,161.33,161.39,161.01,161.1,23975.0,121.7274,121.7727,121.486,121.5539,23975.0
2015-12-22 11:50:00,161.07,161.16,160.97,161.08,15240.0,121.5312,121.5992,121.4558,121.5388,15240.0
2015-12-22 11:55:00,161.1,161.23,161.0,161.21,15543.0,121.5539,121.652,121.4784,121.6369,15543.0
2015-12-22 12:00:00,161.2,161.31,160.93,161.02,25433.0,121.6293,121.7123,121.4256,121.4935,25433.0
2015-12-22 12:05:00,161.0,161.17,160.84,160.98,32857.0,121.4784,121.6067,121.3577,121.4633,32857.0
2015-12-22 12:10:00,160.95,161.06,160.59,160.96,17251.0,121.4407,121.5237,121.1691,121.4482,17251.0
2015-12-22 12:15:00,160.95,161.3,160.95,161.19,7440.0,121.4407,121.7048,121.4407,121.6218,7440.0
2015-12-22 12:20:00,161.18,161.18,161.01,161.13,7300.0,121.6142,121.6142,121.486,121.5765,7300.0
2015-12-22 12:25:00,161.09,161.38,161.01,161.28,10298.0,121.5463,121.7651,121.486,121.6897,10298.0
2015-12-22 12:30:00,161.23,161.43,161.19,161.43,11647.0,121.652,121.8029,121.6218,121.8029,11647.0
2015-12-22 12:35:00,161.45,161.83,161.45,161.61,17968.0,121.818,122.1047,121.818,121.9387,17968.0
2015-12-22 12:40:00,161.61,161.64,161.52,161.55,19311.0,121.9387,121.9613,121.8708,121.8934,19311.0
2015-12-22 12:45:00,161.56,161.77,161.55,161.61,16206.0,121.901,122.0594,121.8934,121.9387,16206.0
2015-12-22 12:50:00,161.64,161.8,161.52,161.67,14222.0,121.9613,122.0821,121.8708,121.984,14222.0
2015-12-22 12:55:00,161.72,161.74,161.58,161.62,15043.0,122.0217,122.0368,121.9161,121.9462,15043.0
2015-12-22 13:00:00,161.65,161.68,161.42,161.46,8225.0,121.9689,121.9915,121.7953,121.8255,8225.0
2015-12-22 13:05:00,161.47,161.53,161.22,161.22,16626.0,121.8331,121.8783,121.6444,121.6444,16626.0
2015-12-22 13:10:00,161.21,161.21,161.0,161.15,18795.0,121.6369,121.6369,121.4784,121.5916,18795.0
2015-12-22 13:15:00,161.16,161.23,161.15,161.17,12924.0,121.5992,121.652,121.5916,121.6067,12924.0
2015-12-22 13:20:00,161.19,161.23,161.02,161.04,12848.0,121.6218,121.652,121.4935,121.5086,12848.0
2015-12-22 13:25:00,161.04,161.06,160.88,160.94,13936.0,121.5086,121.5237,121.3879,121.4332,13936.0
2015-12-22 13:30:00,160.92,161.02,160.73,160.74,12453.0,121.4181,121.4935,121.2747,121.2823,12453.0
2015-12-22 13:35:00,160.75,160.85,160.71,160.84,11615.0,121.2898,121.3653,121.2596,121.3577,11615.0
2015-12-22 13:40:00,160.84,160.87,160.53,160.55,11830.0,121.3577,121.3803,121.1238,121.1389,11830.0
2015-12-22 13:45:00,160.55,160.98,160.53,160.98,15564.0,121.1389,121.4633,121.1238,121.4633,15564.0
2015-12-22 13:50:00,160.97,161.15,160.79,161.11,13780.0,121.4558,121.5916,121.32,121.5614,13780.0
2015-12-22 13:55:00,161.13,161.42,161.12,161.32,25073.0,121.5765,121.7953,121.569,121.7199,25073.0
2015-12-22 14:00:00,161.34,161.47,161.2,161.22,17603.0,121.735,121.8331,121.6293,121.6444,17603.0
2015-12-22 14:05:00,161.24,161.32,161.03,161.13,24027.0,121.6595,121.7199,121.5011,121.5765,24027.0
2015-12-22 14:10:00,161.12,161.36,161.1,161.36,13021.0,121.569,121.7501,121.5539,121.7501,13021.0
2015-12-22 14:15:00,161.34,161.51,161.31,161.49,16456.0,121.735,121.8632,121.7123,121.8481,16456.0
2015-12-22 14:20:00,161.5,161.57,161.38,161.42,15737.0,121.8557,121.9085,121.7651,121.7953,15737.0
2015-12-22 14:25:00,161.4,161.44,161.1,161.18,22712.0,121.7802,121.8104,121.5539,121.6142,22712.0
2015-12-22 14:30:00,161.2,161.67,161.09,161.52,88577.0,121.6293,121.984,121.5463,121.8708,88577.0
2015-12-22 14:35:00,161.47,161.76,161.45,161.72,13891.0,121.8331,122.0519,121.818,122.0217,13891.0
2015-12-22 14:40:00,161.72,162.05,161.68,162.04,23158.0,122.0217,122.2707,121.9915,122.2631,23158.0
2015-12-22 14:45:00,161.99,161.99,161.74,161.74,13398.0,122.2254,122.2254,122.0368,122.0368,13398.0
2015-12-22 14:50:00,161.73,161.98,161.71,161.82,21162.0,122.0292,122.2179,122.0141,122.0971,21162.0
2015-12-22 14:55:00,161.77,162.0,161.76,162.0,29960.0,122.0594,122.233,122.0519,122.233,29960.0
2015-12-22 15:00:00,162.02,162.19,161.9,162.11,29364.0,122.248,122.3763,122.1575,122.316,29364.0
2015-12-22 15:05:00,162.1,162.2,161.96,161.98,18836.0,122.3084,122.3839,122.2028,122.2179,18836.0
2015-12-22 15:10:00,161.96,162.1,161.9,162.02,25314.0,122.2028,122.3084,122.1575,122.248,25314.0
2015-12-22 15:15:00,162.04,162.22,161.97,162.21,18848.0,122.2631,122.399,122.2103,122.3914,18848.0
2015-12-22 15:20:00,162.21,162.37,162.19,162.22,27878.0,122.3914,122.5121,122.3763,122.399,27878.0
2015-12-22 15:25:00,162.21,162.35,162.18,162.21,28670.0,122.3914,122.497,122.3688,122.3914,28670.0
2015-12-22 15:30:00,162.22,162.32,162.2,162.24,30398.0,122.399,122.4744,122.3839,122.414,30398.0
2015-12-22 15:35:00,162.22,162.27,162.01,162.08,37761.0,122.399,122.4367,122.2405,122.2933,37761.0
2015-12-22 15:40:00,162.05,162.06,161.76,161.88,85472.0,122.2707,122.2782,122.0519,122.1424,85472.0
2015-12-22 15:45:00,161.81,161.9,161.62,161.82,53062.0,122.0896,122.1575,121.9462,122.0971,53062.0
2015-12-22 15:50:00,161.83,162.38,161.78,162.3,67373.0,122.1047,122.5197,122.067,122.4593,67373.0
2015-12-22 15:55:00,162.29,162.35,162.05,162.3,98766.0,122.4518,122.497,122.2707,122.4593,98766.0
2015-12-23 09:30:00,163.15,163.19,162.29,162.51,66894.0,123.1007,123.1308,122.4518,122.6178,66894.0
2015-12-23 09:35:00,162.39,162.62,162.14,162.27,54426.0,122.5272,122.7008,122.3386,122.4367,54426.0
2015-12-23 09:40:00,162.31,162.9,162.27,162.59,37506.0,122.4669,122.912,122.4367,122.6781,37506.0
2015-12-23 09:45:00,162.61,162.68,162.05,162.22,20767.0,122.6932,122.746,122.2707,122.399,20767.0
2015-12-23 09:50:00,162.28,162.35,161.87,162.24,37038.0,122.4442,122.497,122.1349,122.414,37038.0
2015-12-23 09:55:00,162.23,162.7,162.2,162.64,17067.0,122.4065,122.7611,122.3839,122.7159,17067.0
2015-12-23 10:00:00,162.64,162.72,162.43,162.5,28600.0,122.7159,122.7762,122.5574,122.6102,28600.0
2015-12-23 10:05:00,162.5,162.57,162.26,162.37,14738.0,122.6102,122.663,122.4291,122.5121,14738.0
2015-12-23 10:10:00,162.4,162.78,162.32,162.63,21410.0,122.5348,122.8215,122.4744,122.7083,21410.0
2015-12-23 10:15:00,162.7,162.93,162.58,162.6,19113.0,122.7611,122.9347,122.6706,122.6857,19113.0
2015-12-23 10:20:00,162.56,162.72,162.28,162.29,33000.0,122.6555,122.7762,122.4442,122.4518,33000.0
2015-12-23 10:25:00,162.27,162.33,161.82,161.86,27428.0,122.4367,122.4819,122.0971,122.1273,27428.0
2015-12-23 10:30:00,161.95,162.06,161.65,161.87,24252.0,122.1952,122.2782,121.9689,122.1349,24252.0
2015-12-23 10:35:00,161.87,162.15,161.87,162.15,14028.0,122.1349,122.3461,122.1349,122.3461,14028.0
2015-12-23 10:40:00,162.08,162.36,162.01,162.1,15643.0,122.2933,122.5046,122.2405,122.3084,15643.0
2015-12-23 10:45:00,162.11,162.19,161.99,162.19,19302.0,122.316,122.3763,122.2254,122.3763,19302.0
2015-12-23 10:50:00,162.21,162.34,162.16,162.28,12274.0,122.3914,122.4895,122.3537,122.4442,12274.0
2015-12-23 10:55:00,162.17,162.34,162.06,162.26,13490.0,122.3612,122.4895,122.2782,122.4291,13490.0
2015-12-23 11:00:00,162.29,162.33,162.09,162.1,9182.0,122.4518,122.4819,122.3009,122.3084,9182.0
2015-12-23 11:05:00,162.11,162.42,162.06,162.37,13222.0,122.316,122.5499,122.2782,122.5121,13222.0
2015-12-23 11:10:00,162.38,162.43,162.28,162.38,11173.0,122.5197,122.5574,122.4442,122.5197,11173.0
2015-12-23 11:15:00,162.41,162.55,162.29,162.4,10200.0,122.5423,122.6479,122.4518,122.5348,10200.0
2015-12-23 11:20:00,162.41,162.49,162.35,162.38,9912.0,122.5423,122.6027,122.497,122.5197,9912.0
2015-12-23 11:25:00,162.45,162.64,162.38,162.56,14457.0,122.5725,122.7159,122.5197,122.6555,14457.0
2015-12-23 11:30:00,162.52,162.68,162.52,162.54,10435.0,122.6253,122.746,122.6253,122.6404,10435.0
2015-12-23 11:35:00,162.59,162.8,162.5,162.72,8949.0,122.6781,122.8366,122.6102,122.7762,8949.0
2015-12-23 11:40:00,162.76,163.05,162.72,163.05,17500.0,122.8064,123.0252,122.7762,123.0252,17500.0
2015-12-23 11:45:00,163.05,163.11,162.92,162.96,5708.0,123.0252,123.0705,122.9271,122.9573,5708.0
2015-12-23 11:50:00,162.92,162.94,162.72,162.75,20833.0,122.9271,122.9422,122.7762,122.7988,20833.0
2015-12-23 11:55:00,162.76,162.85,162.68,162.75,8486.0,122.8064,122.8743,122.746,122.7988,8486.0
2015-12-23 12:00:00,162.68,162.96,162.68,162.96,14029.0,122.746,122.9573,122.746,122.9573,14029.0
2015-12-23 12:05:00,163.0,163.12,162.96,163.0,18066.0,122.9875,123.078,122.9573,122.9875,18066.0
2015-12-23 12:10:00,163.03,163.16,163.01,163.12,9077.0,123.0101,123.1082,122.995,123.078,9077.0
2015-12-23 12:15:00,163.13,163.23,163.08,163.14,10591.0,123.0856,123.161,123.0478,123.0931,10591.0
2015-12-23 12:20:00,163.15,163.5,163.14,163.27,16310.0,123.1007,123.3647,123.0931,123.1912,16310.0
2015-12-23 12:25:00,163.3,163.44,163.26,163.31,9966.0,123.2138,123.3195,123.1837,123.2214,9966.0
2015-12-23 12:30:00,163.34,163.42,163.27,163.35,6500.0,123.244,123.3044,123.1912,123.2516,6500.0
2015-12-23 12:35:00,163.32,163.4,163.06,163.06,14072.0,123.2289,123.2893,123.0328,123.0328,14072.0
2015-12-23 12:40:00,163.09,163.19,162.99,163.03,8621.0,123.0554,123.1308,122.9799,123.0101,8621.0
2015-12-23 12:45:00,163.03,163.16,163.0,163.13,7742.0,123.0101,123.1082,122.9875,123.0856,7742.0
2015-12-23 12:50:00,163.14,163.22,163.06,163.12,10804.0,123.0931,123.1535,123.0328,123.078,10804.0
2015-12-23 12:55:00,163.14,163.16,163.03,163.03,8998.0,123.0931,123.1082,123.0101,123.0101,8998.0
2015-12-23 13:00:00,163.01,163.1,162.96,163.05,9842.0,122.995,123.0629,122.9573,123.0252,9842.0
2015-12-23 13:05:00,163.09,163.2,163.03,163.15,8815.0,123.0554,123.1384,123.0101,123.1007,8815.0
2015-12-23 13:10:00,163.12,163.24,163.05,163.05,6271.0,123.078,123.1686,123.0252,123.0252,6271.0
2015-12-23 13:15:00,163.1,163.15,163.05,163.09,8750.0,123.0629,123.1007,123.0252,123.0554,8750.0
2015-12-23 13:20:00,163.11,163.12,162.96,163.0,9700.0,123.0705,123.078,122.9573,122.9875,9700.0
2015-12-23 13:25:00,163.04,163.12,162.88,162.9,12599.0,123.0177,123.078,122.8969,122.912,12599.0
2015-12-23 13:30:00,162.91,162.91,162.76,162.8,11610.0,122.9196,122.9196,122.8064,122.8366,11610.0
2015-12-23 13:35:00,162.81,162.82,162.69,162.78,14615.0,122.8441,122.8517,122.7536,122.8215,14615.0
2015-12-23 13:40:00,162.79,163.07,162.79,163.07,13145.0,122.829,123.0403,122.829,123.0403,13145.0
2015-12-23 13:45:00,163.07,163.16,163.06,163.12,10460.0,123.0403,123.1082,123.0328,123.078,10460.0
2015-12-23 13:50:00,163.19,163.35,163.17,163.26,14683.0,123.1308,123.2516,123.1157,123.1837,14683.0
2015-12-23 13:55:00,163.26,163.32,163.21,163.24,10012.0,123.1837,123.2289,123.1459,123.1686,10012.0
2015-12-23 14:00:00,163.25,163.25,163.01,163.05,13333.0,123.1761,123.1761,122.995,123.0252,13333.0
2015-12-23 14:05:00,163.06,163.27,163.06,163.18,10444.0,123.0328,123.1912,123.0328,123.1233,10444.0
2015-12-23 14:10:00,163.19,163.25,163.1,163.24,15705.0,123.1308,123.1761,123.0629,123.1686,15705.0
2015-12-23 14:15:00,163.21,163.31,163.19,163.25,10882.0,123.1459,123.2214,123.1308,123.1761,10882.0
2015-12-23 14:20:00,163.25,163.38,163.23,163.35,15856.0,123.1761,123.2742,123.161,123.2516,15856.0
2015-12-23 14:25:00,163.33,163.33,163.21,163.29,12374.0,123.2365,123.2365,123.1459,123.2063,12374.0
2015-12-23 14:30:00,163.26,163.44,163.25,163.35,15138.0,123.1837,123.3195,123.1761,123.2516,15138.0
2015-12-23 14:35:00,163.39,163.49,163.31,163.45,20182.0,123.2817,123.3572,123.2214,123.327,20182.0
2015-12-23 14:40:00,163.47,163.49,163.28,163.39,26504.0,123.3421,123.3572,123.1987,123.2817,26504.0
2015-12-23 14:45:00,163.39,163.42,163.35,163.37,59265.0,123.2817,123.3044,123.2516,123.2667,59265.0
2015-12-23 14:50:00,163.4,163.41,163.09,163.15,23603.0,123.2893,123.2968,123.0554,123.1007,23603.0
2015-12-23 14:55:00,163.12,163.16,162.95,163.14,20687.0,123.078,123.1082,122.9498,123.0931,20687.0
2015-12-23 15:00:00,163.12,163.26,162.97,163.02,17442.0,123.078,123.1837,122.9648,123.0026,17442.0
2015-12-23 15:05:00,163.0,163.01,162.86,162.89,14055.0,122.9875,122.995,122.8818,122.9045,14055.0
2015-12-23 15:10:00,162.91,162.99,162.8,162.83,10921.0,122.9196,122.9799,122.8366,122.8592,10921.0
2015-12-23 15:15:00,162.82,162.89,162.76,162.84,15176.0,122.8517,122.9045,122.8064,122.8668,15176.0
2015-12-23 15:20:00,162.86,162.88,162.75,162.79,15185.0,122.8818,122.8969,122.7988,122.829,15185.0
2015-12-23 15:25:00,162.8,162.86,162.61,162.64,27548.0,122.8366,122.8818,122.6932,122.7159,27548.0
2015-12-23 15:30:00,162.67,162.67,162.44,162.5,33139.0,122.7385,122.7385,122.5649,122.6102,33139.0
2015-12-23 15:35:00,162.48,162.54,162.18,162.33,32558.0,122.5951,122.6404,122.3688,122.4819,32558.0
2015-12-23 15:40:00,162.31,162.45,162.29,162.4,32826.0,122.4669,122.5725,122.4518,122.5348,32826.0
2015-12-23 15:45:00,162.39,162.53,162.31,162.33,36656.0,122.5272,122.6329,122.4669,122.4819,36656.0
2015-12-23 15:50:00,162.34,162.57,162.34,162.54,54687.0,122.4895,122.663,122.4895,122.6404,54687.0
2015-12-23 15:55:00,162.56,162.76,162.43,162.71,113375.0,122.6555,122.8064,122.5574,122.7687,113375.0
2015-12-24 09:30:00,163.7,163.74,162.89,162.93,30835.0,123.5156,123.5458,122.9045,122.9347,30835.0
2015-12-24 09:35:00,162.89,162.93,162.26,162.38,18154.0,122.9045,122.9347,122.4291,122.5197,18154.0
2015-12-24 09:40:00,162.56,162.83,162.23,162.29,9186.0,122.6555,122.8592,122.4065,122.4518,9186.0
2015-12-24 09:45:00,162.28,162.92,162.22,162.92,26997.0,122.4442,122.9271,122.399,122.9271,26997.0
2015-12-24 09:50:00,162.85,163.22,162.73,162.77,16470.0,122.8743,123.1535,122.7838,122.8139,16470.0
2015-12-24 09:55:00,162.85,163.27,162.5,162.93,59854.0,122.8743,123.1912,122.6102,122.9347,59854.0
2015-12-24 10:00:00,162.93,163.24,162.84,163.03,15457.0,122.9347,123.1686,122.8668,123.0101,15457.0
2015-12-24 10:05:00,163.01,163.22,162.91,163.08,17586.0,122.995,123.1535,122.9196,123.0478,17586.0
2015-12-24 10:10:00,163.13,163.33,163.05,163.19,13854.0,123.0856,123.2365,123.0252,123.1308,13854.0
2015-12-24 10:15:00,163.17,163.2,162.69,162.84,21455.0,123.1157,123.1384,122.7536,122.8668,21455.0
2015-12-24 10:20:00,162.75,163.16,162.66,163.16,12530.0,122.7988,123.1082,122.7309,123.1082,12530.0
2015-12-24 10:25:00,163.12,163.4,163.07,163.29,18631.0,123.078,123.2893,123.0403,123.2063,18631.0
2015-12-24 10:30:00,163.32,163.44,163.11,163.17,16663.0,123.2289,123.3195,123.0705,123.1157,16663.0
2015-12-24 10:35:00,163.2,163.2,162.96,163.09,6850.0,123.1384,123.1384,122.9573,123.0554,6850.0
2015-12-24 10:40:00,163.14,163.33,163.08,163.3,10508.0,123.0931,123.2365,123.0478,123.2138,10508.0
2015-12-24 10:45:00,163.3,163.35,163.21,163.28,6533.0,123.2138,123.2516,123.1459,123.1987,6533.0
2015-12-24 10:50:00,163.27,163.31,163.19,163.26,4650.0,123.1912,123.2214,123.1308,123.1837,4650.0
2015-12-24 10:55:00,163.25,163.41,163.16,163.41,13922.0,123.1761,123.2968,123.1082,123.2968,13922.0
2015-12-24 11:00:00,163.42,163.45,163.34,163.45,7848.0,123.3044,123.327,123.244,123.327,7848.0
2015-12-24 11:05:00,163.43,163.6,163.37,163.6,13154.0,123.3119,123.4402,123.2667,123.4402,13154.0
2015-12-24 11:10:00,163.59,163.67,163.42,163.44,11764.0,123.4326,123.493,123.3044,123.3195,11764.0
2015-12-24 11:15:00,163.45,163.53,163.37,163.45,6403.0,123.327,123.3874,123.2667,123.327,6403.0
2015-12-24 11:20:00,163.45,163.5,163.34,163.5,6683.0,123.327,123.3647,123.244,123.3647,6683.0
2015-12-24 11:25:00,163.49,163.69,163.48,163.65,16964.0,123.3572,123.5081,123.3497,123.4779,16964.0
2015-12-24 11:30:00,163.67,163.71,163.59,163.7,10504.0,123.493,123.5232,123.4326,123.5156,10504.0
2015-12-24 11:35:00,163.62,163.72,163.55,163.63,12976.0,123.4553,123.5307,123.4025,123.4628,12976.0
2015-12-24 11:40:00,163.7,163.89,163.65,163.89,9731.0,123.5156,123.659,123.4779,123.659,9731.0
2015-12-24 11:45:00,163.83,164.16,163.81,164.16,20155.0,123.6137,123.8627,123.5986,123.8627,20155.0
2015-12-24 11:50:00,164.14,164.25,164.11,164.25,14842.0,123.8476,123.9306,123.825,123.9306,14842.0
2015-12-24 11:55:00,164.23,164.36,164.2,164.31,14383.0,123.9155,124.0136,123.8929,123.9759,14383.0
2015-12-24 12:00:00,164.28,164.31,164.12,164.18,6346.0,123.9533,123.9759,123.8325,123.8778,6346.0
2015-12-24 12:05:00,164.19,164.19,164.07,164.08,6174.0,123.8854,123.8854,123.7948,123.8024,6174.0
2015-12-24 12:10:00,164.05,164.17,164.05,164.15,13704.0,123.7797,123.8703,123.7797,123.8552,13704.0
2015-12-24 12:15:00,164.13,164.22,164.08,164.15,10532.0,123.8401,123.908,123.8024,123.8552,10532.0
2015-12-24 12:20:00,164.2,164.25,164.09,164.09,14183.0,123.8929,123.9306,123.8099,123.8099,14183.0
2015-12-24 12:25:00,164.1,164.1,163.85,163.86,13438.0,123.8175,123.8175,123.6288,123.6364,13438.0
2015-12-24 12:30:00,163.88,164.0,163.84,163.89,24488.0,123.6515,123.742,123.6213,123.659,24488.0
2015-12-24 12:35:00,163.89,163.95,163.85,163.92,18365.0,123.659,123.7043,123.6288,123.6816,18365.0
2015-12-24 12:40:00,163.92,163.92,163.79,163.86,17304.0,123.6816,123.6816,123.5836,123.6364,17304.0
2015-12-24 12:45:00,163.85,163.87,163.75,163.75,16675.0,123.6288,123.6439,123.5534,123.5534,16675.0
2015-12-24 12:50:00,163.77,163.84,163.68,163.82,24382.0,123.5685,123.6213,123.5006,123.6062,24382.0
2015-12-24 12:55:00,163.82,163.83,163.52,163.54,42022.0,123.6062,123.6137,123.3798,123.3949,42022.0
2015-12-28 09:30:00,162.31,163.13,162.23,162.45,34886.0,122.4669,123.0856,122.4065,122.5725,34886.0
2015-12-28 09:35:00,162.42,162.61,162.0,162.08,12173.0,122.5499,122.6932,122.233,122.2933,12173.0
2015-12-28 09:40:00,162.05,162.38,161.81,162.21,13130.0,122.2707,122.5197,122.0896,122.3914,13130.0
2015-12-28 09:45:00,162.13,162.27,161.97,162.17,14472.0,122.331,122.4367,122.2103,122.3612,14472.0
2015-12-28 09:50:00,162.14,162.14,161.8,161.94,17731.0,122.3386,122.3386,122.0821,122.1877,17731.0
2015-12-28 09:55:00,161.87,162.0,161.6,161.62,26937.0,122.1349,122.233,121.9311,121.9462,26937.0
2015-12-28 10:00:00,161.62,161.76,161.15,161.15,36086.0,121.9462,122.0519,121.5916,121.5916,36086.0
2015-12-28 10:05:00,161.15,161.29,161.0,161.29,14535.0,121.5916,121.6972,121.4784,121.6972,14535.0
2015-12-28 10:10:00,161.18,161.34,161.04,161.24,11897.0,121.6142,121.735,121.5086,121.6595,11897.0
2015-12-28 10:15:00,161.24,161.35,161.14,161.21,25771.0,121.6595,121.7425,121.5841,121.6369,25771.0
2015-12-28 10:20:00,161.19,161.49,161.14,161.38,11369.0,121.6218,121.8481,121.5841,121.7651,11369.0
2015-12-28 10:25:00,161.38,161.61,161.37,161.59,10722.0,121.7651,121.9387,121.7576,121.9236,10722.0
2015-12-28 10:30:00,161.57,161.65,161.28,161.28,21715.0,121.9085,121.9689,121.6897,121.6897,21715.0
2015-12-28 10:35:00,161.29,161.44,161.21,161.44,13024.0,121.6972,121.8104,121.6369,121.8104,13024.0
2015-12-28 10:40:00,161.44,161.8,161.41,161.45,12399.0,121.8104,122.0821,121.7878,121.818,12399.0
2015-12-28 10:45:00,161.45,161.49,161.18,161.18,16160.0,121.818,121.8481,121.6142,121.6142,16160.0
2015-12-28 10:50:00,161.17,161.22,160.93,160.93,17230.0,121.6067,121.6444,121.4256,121.4256,17230.0
2015-12-28 10:55:00,160.9,161.0,160.6,161.0,57375.0,121.403,121.4784,121.1766,121.4784,57375.0
2015-12-28 11:00:00,160.95,161.28,160.9,161.19,12086.0,121.4407,121.6897,121.403,121.6218,12086.0
2015-12-28 11:05:00,161.24,161.35,161.17,161.25,9385.0,121.6595,121.7425,121.6067,121.6671,9385.0
2015-12-28 11:10:00,161.21,161.27,161.08,161.1,12498.0,121.6369,121.6822,121.5388,121.5539,12498.0
2015-12-28 11:15:00,161.05,161.17,161.01,161.07,11957.0,121.5162,121.6067,121.486,121.5312,11957.0
2015-12-28 11:20:00,161.08,161.26,161.03,161.24,12917.0,121.5388,121.6746,121.5011,121.6595,12917.0
2015-12-28 11:25:00,161.29,161.29,160.97,160.97,10450.0,121.6972,121.6972,121.4558,121.4558,10450.0
2015-12-28 11:30:00,160.99,161.1,160.96,161.06,10570.0,121.4709,121.5539,121.4482,121.5237,10570.0
2015-12-28 11:35:00,161.01,161.25,161.01,161.13,8443.0,121.486,121.6671,121.486,121.5765,8443.0
2015-12-28 11:40:00,161.14,161.18,161.01,161.15,9150.0,121.5841,121.6142,121.486,121.5916,9150.0
2015-12-28 11:45:00,161.17,161.29,161.1,161.23,3910.0,121.6067,121.6972,121.5539,121.652,3910.0
2015-12-28 11:50:00,161.2,161.49,161.2,161.39,7854.0,121.6293,121.8481,121.6293,121.7727,7854.0
2015-12-28 11:55:00,161.41,161.42,161.19,161.21,8023.0,121.7878,121.7953,121.6218,121.6369,8023.0
2015-12-28 12:00:00,161.26,161.35,161.1,161.31,13821.0,121.6746,121.7425,121.5539,121.7123,13821.0
2015-12-28 12:05:00,161.31,161.35,161.06,161.06,6065.0,121.7123,121.7425,121.5237,121.5237,6065.0
2015-12-28 12:10:00,161.03,161.16,160.98,161.0,6885.0,121.5011,121.5992,121.4633,121.4784,6885.0
2015-12-28 12:15:00,160.99,161.03,160.89,161.03,9205.0,121.4709,121.5011,121.3954,121.5011,9205.0
2015-12-28 12:20:00,161.01,161.1,160.95,161.06,9940.0,121.486,121.5539,121.4407,121.5237,9940.0
2015-12-28 12:25:00,161.1,161.33,161.01,161.27,7374.0,121.5539,121.7274,121.486,121.6822,7374.0
2015-12-28 12:30:00,161.31,161.55,161.24,161.53,10866.0,121.7123,121.8934,121.6595,121.8783,10866.0
2015-12-28 12:35:00,161.5,161.7,161.41,161.6,8711.0,121.8557,122.0066,121.7878,121.9311,8711.0
2015-12-28 12:40:00,161.54,161.65,161.38,161.58,11749.0,121.8859,121.9689,121.7651,121.9161,11749.0
2015-12-28 12:45:00,161.6,161.7,161.02,161.02,26474.0,121.9311,122.0066,121.4935,121.4935,26474.0
2015-12-28 12:50:00,161.02,161.27,161.02,161.21,7682.0,121.4935,121.6822,121.4935,121.6369,7682.0
2015-12-28 12:55:00,161.31,161.31,161.0,161.21,4250.0,121.7123,121.7123,121.4784,121.6369,4250.0
2015-12-28 13:00:00,161.14,161.21,161.09,161.09,1600.0,121.5841,121.6369,121.5463,121.5463,1600.0
2015-12-28 13:05:00,161.11,161.23,161.11,161.15,1997.0,121.5614,121.652,121.5614,121.5916,1997.0
2015-12-28 13:10:00,161.11,161.3,161.0,161.3,9370.0,121.5614,121.7048,121.4784,121.7048,9370.0
2015-12-28 13:15:00,161.33,161.36,161.2,161.27,4425.0,121.7274,121.7501,121.6293,121.6822,4425.0
2015-12-28 13:20:00,161.27,161.37,161.16,161.21,6901.0,121.6822,121.7576,121.5992,121.6369,6901.0
2015-12-28 13:25:00,161.23,161.26,161.19,161.23,4205.0,121.652,121.6746,121.6218,121.652,4205.0
2015-12-28 13:30:00,161.28,161.45,161.24,161.42,3415.0,121.6897,121.818,121.6595,121.7953,3415.0
2015-12-28 13:35:00,161.39,161.43,161.3,161.32,5073.0,121.7727,121.8029,121.7048,121.7199,5073.0
2015-12-28 13:40:00,161.35,161.45,161.3,161.37,5906.0,121.7425,121.818,121.7048,121.7576,5906.0
2015-12-28 13:45:00,161.36,161.36,161.23,161.25,4365.0,121.7501,121.7501,121.652,121.6671,4365.0
2015-12-28 13:50:00,161.23,161.29,160.95,160.97,7349.0,121.652,121.6972,121.4407,121.4558,7349.0
2015-12-28 13:55:00,161.02,161.2,161.02,161.14,5939.0,121.4935,121.6293,121.4935,121.5841,5939.0
2015-12-28 14:00:00,161.14,161.2,161.08,161.18,5941.0,121.5841,121.6293,121.5388,121.6142,5941.0
2015-12-28 14:05:00,161.16,161.24,161.13,161.22,15324.0,121.5992,121.6595,121.5765,121.6444,15324.0
2015-12-28 14:10:00,161.21,161.33,161.19,161.24,46762.0,121.6369,121.7274,121.6218,121.6595,46762.0
2015-12-28 14:15:00,161.2,161.34,161.2,161.34,9826.0,121.6293,121.735,121.6293,121.735,9826.0
2015-12-28 14:20:00,161.34,161.34,161.14,161.16,9513.0,121.735,121.735,121.5841,121.5992,9513.0
2015-12-28 14:25:00,161.14,161.16,161.07,161.14,8755.0,121.5841,121.5992,121.5312,121.5841,8755.0
2015-12-28 14:30:00,161.16,161.25,161.13,161.19,7628.0,121.5992,121.6671,121.5765,121.6218,7628.0
2015-12-28 14:35:00,161.25,161.25,161.06,161.06,11386.0,121.6671,121.6671,121.5237,121.5237,11386.0
2015-12-28 14:40:00,161.07,161.14,161.05,161.13,8669.0,121.5312,121.5841,121.5162,121.5765,8669.0
2015-12-28 14:45:00,161.13,161.16,160.92,161.02,18650.0,121.5765,121.5992,121.4181,121.4935,18650.0
2015-12-28 14:50:00,161.0,161.02,160.96,161.0,11597.0,121.4784,121.4935,121.4482,121.4784,11597.0
2015-12-28 14:55:00,161.0,161.06,160.91,161.03,20682.0,121.4784,121.5237,121.4105,121.5011,20682.0
2015-12-28 15:00:00,161.05,161.24,161.05,161.24,10357.0,121.5162,121.6595,121.5162,121.6595,10357.0
2015-12-28 15:05:00,161.21,161.3,161.18,161.25,8736.0,121.6369,121.7048,121.6142,121.6671,8736.0
2015-12-28 15:10:00,161.23,161.33,161.15,161.25,9489.0,121.652,121.7274,121.5916,121.6671,9489.0
2015-12-28 15:15:00,161.26,161.38,161.17,161.18,13408.0,121.6746,121.7651,121.6067,121.6142,13408.0
2015-12-28 15:20:00,161.19,161.42,161.19,161.38,11511.0,121.6218,121.7953,121.6218,121.7651,11511.0
2015-12-28 15:25:00,161.36,161.47,161.36,161.38,14287.0,121.7501,121.8331,121.7501,121.7651,14287.0
2015-12-28 15:30:00,161.4,161.45,161.31,161.41,17410.0,121.7802,121.818,121.7123,121.7878,17410.0
2015-12-28 15:35:00,161.41,161.42,161.32,161.32,18860.0,121.7878,121.7953,121.7199,121.7199,18860.0
2015-12-28 15:40:00,161.34,161.67,161.33,161.58,27320.0,121.735,121.984,121.7274,121.9161,27320.0
2015-12-28 15:45:00,161.58,161.65,161.5,161.59,23457.0,121.9161,121.9689,121.8557,121.9236,23457.0
2015-12-28 15:50:00,161.59,161.89,161.58,161.83,31941.0,121.9236,122.15,121.9161,122.1047,31941.0
2015-12-28 15:55:00,161.84,161.84,161.51,161.73,69722.0,122.1122,122.1122,121.8632,122.0292,69722.0
2015-12-29 09:30:00,162.92,163.0,162.05,162.61,44732.0,122.9271,122.9875,122.2707,122.6932,44732.0
2015-12-29 09:35:00,162.72,163.09,162.34,163.0,21070.0,122.7762,123.0554,122.4895,122.9875,21070.0
2015-12-29 09:40:00,162.99,163.1,162.61,162.85,16701.0,122.9799,123.0629,122.6932,122.8743,16701.0
2015-12-29 09:45:00,162.91,163.4,162.65,163.16,17404.0,122.9196,123.2893,122.7234,123.1082,17404.0
2015-12-29 09:50:00,163.22,163.43,163.2,163.38,19405.0,123.1535,123.3119,123.1384,123.2742,19405.0
2015-12-29 09:55:00,163.23,163.41,163.12,163.18,23253.0,123.161,123.2968,123.078,123.1233,23253.0
2015-12-29 10:00:00,163.19,163.63,163.14,163.54,25545.0,123.1308,123.4628,123.0931,123.3949,25545.0
2015-12-29 10:05:00,163.54,163.74,163.43,163.64,28681.0,123.3949,123.5458,123.3119,123.4704,28681.0
2015-12-29 10:10:00,163.57,163.79,163.52,163.6,24585.0,123.4176,123.5836,123.3798,123.4402,24585.0
2015-12-29 10:15:00,163.67,164.11,163.65,164.06,24089.0,123.493,123.825,123.4779,123.7873,24089.0
2015-12-29 10:20:00,164.04,164.21,163.79,163.93,19417.0,123.7722,123.9005,123.5836,123.6892,19417.0
2015-12-29 10:25:00,163.93,164.25,163.91,164.24,34648.0,123.6892,123.9306,123.6741,123.9231,34648.0
2015-12-29 10:30:00,164.3,164.33,163.94,163.95,20633.0,123.9684,123.991,123.6967,123.7043,20633.0
2015-12-29 10:35:00,163.91,163.94,163.8,163.92,19099.0,123.6741,123.6967,123.5911,123.6816,19099.0
2015-12-29 10:40:00,163.91,164.15,163.9,164.15,13344.0,123.6741,123.8552,123.6666,123.8552,13344.0
2015-12-29 10:45:00,164.16,164.16,164.02,164.06,8542.0,123.8627,123.8627,123.7571,123.7873,8542.0
2015-12-29 10:50:00,164.04,164.2,163.94,164.2,10190.0,123.7722,123.8929,123.6967,123.8929,10190.0
2015-12-29 10:55:00,164.21,164.3,164.14,164.22,18797.0,123.9005,123.9684,123.8476,123.908,18797.0
2015-12-29 11:00:00,164.16,164.35,164.14,164.31,11848.0,123.8627,124.0061,123.8476,123.9759,11848.0
2015-12-29 11:05:00,164.29,164.48,164.2,164.2,9422.0,123.9608,124.1042,123.8929,123.8929,9422.0
2015-12-29 11:10:00,164.23,164.45,164.2,164.38,11492.0,123.9155,124.0815,123.8929,124.0287,11492.0
2015-12-29 11:15:00,164.31,164.37,164.2,164.21,14797.0,123.9759,124.0212,123.8929,123.9005,14797.0
2015-12-29 11:20:00,164.26,164.26,163.95,163.98,5177.0,123.9382,123.9382,123.7043,123.7269,5177.0
2015-12-29 11:25:00,164.0,164.01,163.78,163.83,19189.0,123.742,123.7495,123.576,123.6137,19189.0
2015-12-29 11:30:00,163.77,163.97,163.75,163.97,11558.0,123.5685,123.7194,123.5534,123.7194,11558.0
2015-12-29 11:35:00,163.96,164.07,163.88,164.06,6253.0,123.7118,123.7948,123.6515,123.7873,6253.0
2015-12-29 11:40:00,164.05,164.3,163.99,164.19,15111.0,123.7797,123.9684,123.7345,123.8854,15111.0
2015-12-29 11:45:00,164.17,164.2,164.04,164.13,15290.0,123.8703,123.8929,123.7722,123.8401,15290.0
2015-12-29 11:50:00,164.14,164.27,164.06,164.2,12166.0,123.8476,123.9457,123.7873,123.8929,12166.0
2015-12-29 11:55:00,164.22,164.4,164.16,164.25,37782.0,123.908,124.0438,123.8627,123.9306,37782.0
2015-12-29 12:00:00,164.25,164.25,164.14,164.18,8365.0,123.9306,123.9306,123.8476,123.8778,8365.0
2015-12-29 12:05:00,164.15,164.15,164.0,164.05,13050.0,123.8552,123.8552,123.742,123.7797,13050.0
2015-12-29 12:10:00,164.05,164.05,163.85,163.85,12239.0,123.7797,123.7797,123.6288,123.6288,12239.0
2015-12-29 12:15:00,163.86,164.1,163.84,164.0,9033.0,123.6364,123.8175,123.6213,123.742,9033.0
2015-12-29 12:20:00,164.0,164.16,163.97,164.03,9699.0,123.742,123.8627,123.7194,123.7646,9699.0
2015-12-29 12:25:00,164.03,164.1,163.86,163.93,15789.0,123.7646,123.8175,123.6364,123.6892,15789.0
2015-12-29 12:30:00,163.93,163.99,163.82,163.97,17864.0,123.6892,123.7345,123.6062,123.7194,17864.0
2015-12-29 12:35:00,164.0,164.2,164.0,164.12,12697.0,123.742,123.8929,123.742,123.8325,12697.0
2015-12-29 12:40:00,164.13,164.19,164.09,164.1,7688.0,123.8401,123.8854,123.8099,123.8175,7688.0
2015-12-29 12:45:00,164.1,164.35,164.09,164.29,23232.0,123.8175,124.0061,123.8099,123.9608,23232.0
2015-12-29 12:50:00,164.24,164.37,164.22,164.26,11848.0,123.9231,124.0212,123.908,123.9382,11848.0
2015-12-29 12:55:00,164.24,164.31,164.21,164.24,8192.0,123.9231,123.9759,123.9005,123.9231,8192.0
2015-12-29 13:00:00,164.25,164.47,164.25,164.37,18926.0,123.9306,124.0966,123.9306,124.0212,18926.0
2015-12-29 13:05:00,164.44,164.49,164.33,164.42,12481.0,124.074,124.1117,123.991,124.0589,12481.0
2015-12-29 13:10:00,164.37,164.39,164.27,164.33,9679.0,124.0212,124.0363,123.9457,123.991,9679.0
2015-12-29 13:15:00,164.34,164.5,164.29,164.47,10789.0,123.9985,124.1193,123.9608,124.0966,10789.0
2015-12-29 13:20:00,164.47,164.51,164.35,164.42,10446.0,124.0966,124.1268,124.0061,124.0589,10446.0
2015-12-29 13:25:00,164.44,164.46,164.38,164.39,7409.0,124.074,124.0891,124.0287,124.0363,7409.0
2015-12-29 13:30:00,164.38,164.43,164.32,164.36,13351.0,124.0287,124.0664,123.9835,124.0136,13351.0
2015-12-29 13:35:00,164.36,164.45,164.29,164.29,7216.0,124.0136,124.0815,123.9608,123.9608,7216.0
2015-12-29 13:40:00,164.29,164.29,164.17,164.25,12927.0,123.9608,123.9608,123.8703,123.9306,12927.0
2015-12-29 13:45:00,164.21,164.26,164.02,164.07,13238.0,123.9005,123.9382,123.7571,123.7948,13238.0
2015-12-29 13:50:00,164.1,164.21,164.06,164.18,13199.0,123.8175,123.9005,123.7873,123.8778,13199.0
2015-12-29 13:55:00,164.2,164.5,164.2,164.4,11997.0,123.8929,124.1193,123.8929,124.0438,11997.0
2015-12-29 14:00:00,164.39,164.58,164.39,164.57,15677.0,124.0363,124.1796,124.0363,124.1721,15677.0
2015-12-29 14:05:00,164.54,164.75,164.5,164.5,20158.0,124.1494,124.3079,124.1193,124.1193,20158.0
2015-12-29 14:10:00,164.52,164.53,164.34,164.36,18917.0,124.1344,124.1419,123.9985,124.0136,18917.0
2015-12-29 14:15:00,164.37,164.52,164.36,164.48,11976.0,124.0212,124.1344,124.0136,124.1042,11976.0
2015-12-29 14:20:00,164.5,164.62,164.41,164.62,13499.0,124.1193,124.2098,124.0514,124.2098,13499.0
2015-12-29 14:25:00,164.58,164.63,164.5,164.58,8595.0,124.1796,124.2174,124.1193,124.1796,8595.0
2015-12-29 14:30:00,164.58,164.58,164.5,164.56,11457.0,124.1796,124.1796,124.1193,124.1645,11457.0
2015-12-29 14:35:00,164.55,164.57,164.46,164.53,10055.0,124.157,124.1721,124.0891,124.1419,10055.0
2015-12-29 14:40:00,164.54,164.55,164.47,164.55,19210.0,124.1494,124.157,124.0966,124.157,19210.0
2015-12-29 14:45:00,164.56,164.57,164.48,164.52,13301.0,124.1645,124.1721,124.1042,124.1344,13301.0
2015-12-29 14:50:00,164.52,164.66,164.51,164.65,13406.0,124.1344,124.24,124.1268,124.2324,13406.0
2015-12-29 14:55:00,164.65,164.75,164.59,164.71,16889.0,124.2324,124.3079,124.1872,124.2777,16889.0
2015-12-29 15:00:00,164.7,164.73,164.6,164.64,10751.0,124.2702,124.2928,124.1947,124.2249,10751.0
2015-12-29 15:05:00,164.62,164.74,164.61,164.74,15769.0,124.2098,124.3004,124.2023,124.3004,15769.0
2015-12-29 15:10:00,164.73,164.94,164.71,164.94,22844.0,124.2928,124.4513,124.2777,124.4513,22844.0
2015-12-29 15:15:00,164.92,164.96,164.76,164.77,23147.0,124.4362,124.4663,124.3154,124.323,23147.0
2015-12-29 15:20:00,164.79,164.81,164.55,164.59,16902.0,124.3381,124.3532,124.157,124.1872,16902.0
2015-12-29 15:25:00,164.55,164.64,164.49,164.5,19457.0,124.157,124.2249,124.1117,124.1193,19457.0
2015-12-29 15:30:00,164.53,164.6,164.43,164.43,14740.0,124.1419,124.1947,124.0664,124.0664,14740.0
2015-12-29 15:35:00,164.43,164.44,164.25,164.25,24259.0,124.0664,124.074,123.9306,123.9306,24259.0
2015-12-29 15:40:00,164.24,164.26,164.06,164.16,24327.0,123.9231,123.9382,123.7873,123.8627,24327.0
2015-12-29 15:45:00,164.16,164.32,164.14,164.32,27547.0,123.8627,123.9835,123.8476,123.9835,27547.0
2015-12-29 15:50:00,164.32,164.5,164.23,164.25,70498.0,123.9835,124.1193,123.9155,123.9306,70498.0
2015-12-29 15:55:00,164.24,164.65,164.23,164.45,134389.0,123.9231,124.2324,123.9155,124.0815,134389.0
2015-12-30 09:30:00,164.63,164.75,163.95,164.02,42343.0,124.2174,124.3079,123.7043,123.7571,42343.0
2015-12-30 09:35:00,164.02,164.31,163.81,164.08,9523.0,123.7571,123.9759,123.5986,123.8024,9523.0
2015-12-30 09:40:00,164.19,164.21,163.56,163.85,6015.0,123.8854,123.9005,123.41,123.6288,6015.0
2015-12-30 09:45:00,163.69,163.81,163.5,163.62,9018.0,123.5081,123.5986,123.3647,123.4553,9018.0
2015-12-30 09:50:00,163.61,163.66,163.4,163.4,6177.0,123.4477,123.4855,123.2893,123.2893,6177.0
2015-12-30 09:55:00,163.4,163.77,163.31,163.55,14664.0,123.2893,123.5685,123.2214,123.4025,14664.0
2015-12-30 10:00:00,163.7,163.71,163.55,163.67,9543.0,123.5156,123.5232,123.4025,123.493,9543.0
2015-12-30 10:05:00,163.71,163.76,163.26,163.26,8080.0,123.5232,123.5609,123.1837,123.1837,8080.0
2015-12-30 10:10:00,163.25,163.42,163.17,163.3,15770.0,123.1761,123.3044,123.1157,123.2138,15770.0
2015-12-30 10:15:00,163.31,163.44,163.08,163.08,15122.0,123.2214,123.3195,123.0478,123.0478,15122.0
2015-12-30 10:20:00,163.08,163.2,162.91,163.18,20722.0,123.0478,123.1384,122.9196,123.1233,20722.0
2015-12-30 10:25:00,163.16,163.29,163.11,163.21,14643.0,123.1082,123.2063,123.0705,123.1459,14643.0
2015-12-30 10:30:00,163.25,163.36,163.16,163.34,18129.0,123.1761,123.2591,123.1082,123.244,18129.0
2015-12-30 10:35:00,163.31,163.42,163.29,163.33,9227.0,123.2214,123.3044,123.2063,123.2365,9227.0
2015-12-30 10:40:00,163.33,163.34,163.03,163.09,19618.0,123.2365,123.244,123.0101,123.0554,19618.0
2015-12-30 10:45:00,163.1,163.22,163.05,163.2,12210.0,123.0629,123.1535,123.0252,123.1384,12210.0
2015-12-30 10:50:00,163.19,163.39,163.12,163.33,7539.0,123.1308,123.2817,123.078,123.2365,7539.0
2015-12-30 10:55:00,163.32,163.36,163.18,163.21,8407.0,123.2289,123.2591,123.1233,123.1459,8407.0
2015-12-30 11:00:00,163.24,163.42,163.21,163.27,9850.0,123.1686,123.3044,123.1459,123.1912,9850.0
2015-12-30 11:05:00,163.27,163.78,163.27,163.68,16163.0,123.1912,123.576,123.1912,123.5006,16163.0
2015-12-30 11:10:00,163.65,163.65,163.53,163.56,5833.0,123.4779,123.4779,123.3874,123.41,5833.0
2015-12-30 11:15:00,163.6,163.61,163.27,163.3,6568.0,123.4402,123.4477,123.1912,123.2138,6568.0
2015-12-30 11:20:00,163.31,163.35,163.21,163.21,9926.0,123.2214,123.2516,123.1459,123.1459,9926.0
2015-12-30 11:25:00,163.2,163.45,163.15,163.44,16403.0,123.1384,123.327,123.1007,123.3195,16403.0
2015-12-30 11:30:00,163.42,163.5,163.31,163.5,34462.0,123.3044,123.3647,123.2214,123.3647,34462.0
2015-12-30 11:35:00,163.49,163.53,163.37,163.42,8197.0,123.3572,123.3874,123.2667,123.3044,8197.0
2015-12-30 11:40:00,163.42,163.57,163.37,163.37,9883.0,123.3044,123.4176,123.2667,123.2667,9883.0
2015-12-30 11:45:00,163.4,163.6,163.38,163.51,11065.0,123.2893,123.4402,123.2742,123.3723,11065.0
2015-12-30 11:50:00,163.52,163.84,163.52,163.83,10261.0,123.3798,123.6213,123.3798,123.6137,10261.0
2015-12-30 11:55:00,163.81,163.86,163.68,163.72,13632.0,123.5986,123.6364,123.5006,123.5307,13632.0
2015-12-30 12:00:00,163.75,163.83,163.59,163.59,8957.0,123.5534,123.6137,123.4326,123.4326,8957.0
2015-12-30 12:05:00,163.62,163.67,163.54,163.65,7188.0,123.4553,123.493,123.3949,123.4779,7188.0
2015-12-30 12:10:00,163.67,163.84,163.64,163.84,21819.0,123.493,123.6213,123.4704,123.6213,21819.0
2015-12-30 12:15:00,163.84,163.98,163.83,163.97,13731.0,123.6213,123.7269,123.6137,123.7194,13731.0
2015-12-30 12:20:00,163.98,164.06,163.84,163.87,8576.0,123.7269,123.7873,123.6213,123.6439,8576.0
2015-12-30 12:25:00,163.89,164.11,163.89,164.09,9479.0,123.659,123.825,123.659,123.8099,9479.0
2015-12-30 12:30:00,164.12,164.14,164.01,164.04,10483.0,123.8325,123.8476,123.7495,123.7722,10483.0
2015-12-30 12:35:00,164.02,164.02,163.88,163.88,7071.0,123.7571,123.7571,123.6515,123.6515,7071.0
2015-12-30 12:40:00,163.87,163.87,163.75,163.81,5889.0,123.6439,123.6439,123.5534,123.5986,5889.0
2015-12-30 12:45:00,163.87,163.99,163.87,163.97,5100.0,123.6439,123.7345,123.6439,123.7194,5100.0
2015-12-30 12:50:00,163.9,164.0,163.81,163.94,17150.0,123.6666,123.742,123.5986,123.6967,17150.0
2015-12-30 12:55:00,163.91,163.91,163.78,163.9,9516.0,123.6741,123.6741,123.576,123.6666,9516.0
2015-12-30 13:00:00,163.89,163.97,163.82,163.82,8338.0,123.659,123.7194,123.6062,123.6062,8338.0
2015-12-30 13:05:00,163.85,163.87,163.64,163.72,7748.0,123.6288,123.6439,123.4704,123.5307,7748.0
2015-12-30 13:10:00,163.7,163.78,163.66,163.76,8552.0,123.5156,123.576,123.4855,123.5609,8552.0
2015-12-30 13:15:00,163.77,163.96,163.68,163.87,13295.0,123.5685,123.7118,123.5006,123.6439,13295.0
2015-12-30 13:20:00,163.91,163.93,163.68,163.71,10863.0,123.6741,123.6892,123.5006,123.5232,10863.0
2015-12-30 13:25:00,163.73,163.87,163.7,163.84,7585.0,123.5383,123.6439,123.5156,123.6213,7585.0
2015-12-30 13:30:00,163.83,164.12,163.8,164.08,23450.0,123.6137,123.8325,123.5911,123.8024,23450.0
2015-12-30 13:35:00,164.12,164.14,164.04,164.08,6137.0,123.8325,123.8476,123.7722,123.8024,6137.0
2015-12-30 13:40:00,164.09,164.27,164.09,164.21,9430.0,123.8099,123.9457,123.8099,123.9005,9430.0
2015-12-30 13:45:00,164.25,164.49,164.24,164.44,10483.0,123.9306,124.1117,123.9231,124.074,10483.0
2015-12-30 13:50:00,164.41,164.42,164.22,164.22,13622.0,124.0514,124.0589,123.908,123.908,13622.0
2015-12-30 13:55:00,164.25,164.29,164.19,164.21,7294.0,123.9306,123.9608,123.8854,123.9005,7294.0
2015-12-30 14:00:00,164.2,164.22,164.03,164.11,12152.0,123.8929,123.908,123.7646,123.825,12152.0
2015-12-30 14:05:00,164.11,164.21,164.01,164.03,12737.0,123.825,123.9005,123.7495,123.7646,12737.0
2015-12-30 14:10:00,164.04,164.45,164.01,164.44,12666.0,123.7722,124.0815,123.7495,124.074,12666.0
2015-12-30 14:15:00,164.45,164.49,164.32,164.34,15170.0,124.0815,124.1117,123.9835,123.9985,15170.0
2015-12-30 14:20:00,164.34,164.44,164.07,164.15,18547.0,123.9985,124.074,123.7948,123.8552,18547.0
2015-12-30 14:25:00,164.11,164.21,164.09,164.12,6942.0,123.825,123.9005,123.8099,123.8325,6942.0
2015-12-30 14:30:00,164.12,164.21,164.05,164.16,11328.0,123.8325,123.9005,123.7797,123.8627,11328.0
2015-12-30 14:35:00,164.16,164.23,164.06,164.2,16364.0,123.8627,123.9155,123.7873,123.8929,16364.0
2015-12-30 14:40:00,164.2,164.25,164.15,164.15,9123.0,123.8929,123.9306,123.8552,123.8552,9123.0
2015-12-30 14:45:00,164.15,164.34,164.13,164.16,9409.0,123.8552,123.9985,123.8401,123.8627,9409.0
2015-12-30 14:50:00,164.19,164.24,163.99,164.03,14039.0,123.8854,123.9231,123.7345,123.7646,14039.0
2015-12-30 14:55:00,164.01,164.08,163.91,164.06,8435.0,123.7495,123.8024,123.6741,123.7873,8435.0
2015-12-30 15:00:00,164.08,164.18,163.99,164.18,13449.0,123.8024,123.8778,123.7345,123.8778,13449.0
2015-12-30 15:05:00,164.15,164.21,164.12,164.18,12400.0,123.8552,123.9005,123.8325,123.8778,12400.0
2015-12-30 15:10:00,164.16,164.27,164.16,164.21,8458.0,123.8627,123.9457,123.8627,123.9005,8458.0
2015-12-30 15:15:00,164.22,164.34,164.21,164.31,14261.0,123.908,123.9985,123.9005,123.9759,14261.0
2015-12-30 15:20:00,164.33,164.38,164.27,164.29,16781.0,123.991,124.0287,123.9457,123.9608,16781.0
2015-12-30 15:25:00,164.28,164.3,164.19,164.25,11811.0,123.9533,123.9684,123.8854,123.9306,11811.0
2015-12-30 15:30:00,164.21,164.21,163.6,163.71,25513.0,123.9005,123.9005,123.4402,123.5232,25513.0
2015-12-30 15:35:00,163.69,163.69,163.42,163.58,24346.0,123.5081,123.5081,123.3044,123.4251,24346.0
2015-12-30 15:40:00,163.58,163.61,163.41,163.55,36710.0,123.4251,123.4477,123.2968,123.4025,36710.0
2015-12-30 15:45:00,163.52,163.73,163.44,163.68,34121.0,123.3798,123.5383,123.3195,123.5006,34121.0
2015-12-30 15:50:00,163.71,163.8,163.54,163.56,34519.0,123.5232,123.5911,123.3949,123.41,34519.0
2015-12-30 15:55:00,163.55,163.64,163.22,163.29,72553.0,123.4025,123.4704,123.1535,123.2063,72553.0
2015-12-31 09:30:00,162.18,163.08,162.05,162.99,62598.0,122.3688,123.0478,122.2707,122.9799,62598.0
2015-12-31 09:35:00,162.98,162.98,162.22,162.5,11146.0,122.9724,122.9724,122.399,122.6102,11146.0
2015-12-31 09:40:00,162.51,162.75,162.27,162.63,9497.0,122.6178,122.7988,122.4367,122.7083,9497.0
2015-12-31 09:45:00,162.71,162.96,162.41,162.6,11643.0,122.7687,122.9573,122.5423,122.6857,11643.0
2015-12-31 09:50:00,162.5,162.59,162.23,162.47,14264.0,122.6102,122.6781,122.4065,122.5876,14264.0
2015-12-31 09:55:00,162.38,162.59,162.35,162.47,9660.0,122.5197,122.6781,122.497,122.5876,9660.0
2015-12-31 10:00:00,162.59,162.75,162.28,162.54,19766.0,122.6781,122.7988,122.4442,122.6404,19766.0
2015-12-31 10:05:00,162.58,162.67,162.4,162.67,15517.0,122.6706,122.7385,122.5348,122.7385,15517.0
2015-12-31 10:10:00,162.7,163.12,162.7,162.9,9592.0,122.7611,123.078,122.7611,122.912,9592.0
2015-12-31 10:15:00,162.9,163.11,162.73,162.8,13170.0,122.912,123.0705,122.7838,122.8366,13170.0
2015-12-31 10:20:00,162.85,162.85,162.6,162.73,6578.0,122.8743,122.8743,122.6857,122.7838,6578.0
2015-12-31 10:25:00,162.69,162.69,162.28,162.41,9330.0,122.7536,122.7536,122.4442,122.5423,9330.0
2015-12-31 10:30:00,162.37,162.47,162.17,162.33,15601.0,122.5121,122.5876,122.3612,122.4819,15601.0
2015-12-31 10:35:00,162.36,162.51,162.25,162.48,11343.0,122.5046,122.6178,122.4216,122.5951,11343.0
2015-12-31 10:40:00,162.42,162.57,162.34,162.52,9890.0,122.5499,122.663,122.4895,122.6253,9890.0
2015-12-31 10:45:00,162.5,162.86,162.5,162.73,13173.0,122.6102,122.8818,122.6102,122.7838,13173.0
2015-12-31 10:50:00,162.73,162.85,162.61,162.72,9606.0,122.7838,122.8743,122.6932,122.7762,9606.0
2015-12-31 10:55:00,162.71,162.9,162.54,162.89,9950.0,122.7687,122.912,122.6404,122.9045,9950.0
2015-12-31 11:00:00,163.01,163.5,162.99,163.34,23817.0,122.995,123.3647,122.9799,123.244,23817.0
2015-12-31 11:05:00,163.35,163.47,163.23,163.33,17521.0,123.2516,123.3421,123.161,123.2365,17521.0
2015-12-31 11:10:00,163.35,163.41,163.22,163.28,15867.0,123.2516,123.2968,123.1535,123.1987,15867.0
2015-12-31 11:15:00,163.3,163.35,163.14,163.22,8423.0,123.2138,123.2516,123.0931,123.1535,8423.0
2015-12-31 11:20:00,163.16,163.28,163.04,163.23,29397.0,123.1082,123.1987,123.0177,123.161,29397.0
2015-12-31 11:25:00,163.25,163.27,163.06,163.16,22423.0,123.1761,123.1912,123.0328,123.1082,22423.0
2015-12-31 11:30:00,163.16,163.16,162.95,163.02,11900.0,123.1082,123.1082,122.9498,123.0026,11900.0
2015-12-31 11:35:00,163.05,163.1,163.02,163.07,8404.0,123.0252,123.0629,123.0026,123.0403,8404.0
2015-12-31 11:40:00,163.05,163.19,162.87,162.87,34851.0,123.0252,123.1308,122.8894,122.8894,34851.0
2015-12-31 11:45:00,162.88,163.15,162.88,163.15,25188.0,122.8969,123.1007,122.8969,123.1007,25188.0
2015-12-31 11:50:00,163.1,163.19,163.09,163.16,13040.0,123.0629,123.1308,123.0554,123.1082,13040.0
2015-12-31 11:55:00,163.13,163.38,163.13,163.37,11274.0,123.0856,123.2742,123.0856,123.2667,11274.0
2015-12-31 12:00:00,163.38,163.45,163.22,163.28,9570.0,123.2742,123.327,123.1535,123.1987,9570.0
2015-12-31 12:05:00,163.3,163.37,163.22,163.32,9583.0,123.2138,123.2667,123.1535,123.2289,9583.0
2015-12-31 12:10:00,163.33,163.35,163.17,163.19,4100.0,123.2365,123.2516,123.1157,123.1308,4100.0
2015-12-31 12:15:00,163.24,163.3,163.15,163.16,8840.0,123.1686,123.2138,123.1007,123.1082,8840.0
2015-12-31 12:20:00,163.16,163.31,163.16,163.24,4437.0,123.1082,123.2214,123.1082,123.1686,4437.0
2015-12-31 12:25:00,163.2,163.39,163.19,163.39,4440.0,123.1384,123.2817,123.1308,123.2817,4440.0
2015-12-31 12:30:00,163.38,163.54,163.37,163.45,12760.0,123.2742,123.3949,123.2667,123.327,12760.0
2015-12-31 12:35:00,163.51,163.55,163.42,163.55,9869.0,123.3723,123.4025,123.3044,123.4025,9869.0
2015-12-31 12:40:00,163.55,163.99,163.52,163.99,11639.0,123.4025,123.7345,123.3798,123.7345,11639.0
2015-12-31 12:45:00,163.99,164.11,163.91,164.0,15339.0,123.7345,123.825,123.6741,123.742,15339.0
2015-12-31 12:50:00,163.95,163.95,163.81,163.83,6545.0,123.7043,123.7043,123.5986,123.6137,6545.0
2015-12-31 12:55:00,163.78,163.84,163.69,163.72,4414.0,123.576,123.6213,123.5081,123.5307,4414.0
2015-12-31 13:00:00,163.66,163.7,163.49,163.5,5130.0,123.4855,123.5156,123.3572,123.3647,5130.0
2015-12-31 13:05:00,163.45,163.46,163.2,163.2,7063.0,123.327,123.3346,123.1384,123.1384,7063.0
2015-12-31 13:10:00,163.18,163.37,163.17,163.24,3753.0,123.1233,123.2667,123.1157,123.1686,3753.0
2015-12-31 13:15:00,163.18,163.2,162.94,162.94,11466.0,123.1233,123.1384,122.9422,122.9422,11466.0
2015-12-31 13:20:00,162.95,163.07,162.89,162.97,6732.0,122.9498,123.0403,122.9045,122.9648,6732.0
2015-12-31 13:25:00,162.94,163.07,162.9,163.0,12659.0,122.9422,123.0403,122.912,122.9875,12659.0
2015-12-31 13:30:00,162.96,163.21,162.96,163.21,7372.0,122.9573,123.1459,122.9573,123.1459,7372.0
2015-12-31 13:35:00,163.21,163.39,163.2,163.37,6808.0,123.1459,123.2817,123.1384,123.2667,6808.0
2015-12-31 13:40:00,163.3,163.56,163.28,163.56,5688.0,123.2138,123.41,123.1987,123.41,5688.0
2015-12-31 13:45:00,163.56,163.66,163.5,163.66,5000.0,123.41,123.4855,123.3647,123.4855,5000.0
2015-12-31 13:50:00,163.7,163.7,163.49,163.57,6798.0,123.5156,123.5156,123.3572,123.4176,6798.0
2015-12-31 13:55:00,163.55,163.59,163.42,163.42,4867.0,123.4025,123.4326,123.3044,123.3044,4867.0
2015-12-31 14:00:00,163.45,163.52,163.35,163.47,5955.0,123.327,123.3798,123.2516,123.3421,5955.0
2015-12-31 14:05:00,163.44,163.44,163.12,163.25,11469.0,123.3195,123.3195,123.078,123.1761,11469.0
2015-12-31 14:10:00,163.26,163.32,163.22,163.26,10708.0,123.1837,123.2289,123.1535,123.1837,10708.0
2015-12-31 14:15:00,163.23,163.33,163.21,163.22,3167.0,123.161,123.2365,123.1459,123.1535,3167.0
2015-12-31 14:20:00,163.23,163.27,162.97,162.97,10777.0,123.161,123.1912,122.9648,122.9648,10777.0
2015-12-31 14:25:00,162.97,162.97,162.71,162.82,10832.0,122.9648,122.9648,122.7687,122.8517,10832.0
2015-12-31 14:30:00,162.8,162.89,162.7,162.81,11619.0,122.8366,122.9045,122.7611,122.8441,11619.0
2015-12-31 14:35:00,162.8,162.8,162.54,162.63,9884.0,122.8366,122.8366,122.6404,122.7083,9884.0
2015-12-31 14:40:00,162.65,162.91,162.61,162.86,10002.0,122.7234,122.9196,122.6932,122.8818,10002.0
2015-12-31 14:45:00,162.85,163.08,162.84,163.03,6918.0,122.8743,123.0478,122.8668,123.0101,6918.0
2015-12-31 14:50:00,163.03,163.1,162.96,162.97,8479.0,123.0101,123.0629,122.9573,122.9648,8479.0
2015-12-31 14:55:00,163.02,163.09,162.82,162.82,11250.0,123.0026,123.0554,122.8517,122.8517,11250.0
2015-12-31 15:00:00,162.81,162.86,162.77,162.8,9151.0,122.8441,122.8818,122.8139,122.8366,9151.0
2015-12-31 15:05:00,162.81,162.95,162.81,162.87,20577.0,122.8441,122.9498,122.8441,122.8894,20577.0
2015-12-31 15:10:00,162.84,162.87,162.62,162.84,18920.0,122.8668,122.8894,122.7008,122.8668,18920.0
2015-12-31 15:15:00,162.85,163.0,162.78,162.88,8811.0,122.8743,122.9875,122.8215,122.8969,8811.0
2015-12-31 15:20:00,162.92,163.05,162.85,163.05,15108.0,122.9271,123.0252,122.8743,123.0252,15108.0
2015-12-31 15:25:00,163.02,163.08,162.91,162.93,15675.0,123.0026,123.0478,122.9196,122.9347,15675.0
2015-12-31 15:30:00,162.97,163.07,162.9,163.04,19942.0,122.9648,123.0403,122.912,123.0177,19942.0
2015-12-31 15:35:00,163.07,163.16,162.91,163.07,26666.0,123.0403,123.1082,122.9196,123.0403,26666.0
2015-12-31 15:40:00,163.04,163.04,162.73,162.82,20823.0,123.0177,123.0177,122.7838,122.8517,20823.0
2015-12-31 15:45:00,162.81,163.04,162.79,162.9,17599.0,122.8441,123.0177,122.829,122.912,17599.0
2015-12-31 15:50:00,162.9,163.06,162.8,162.83,47619.0,122.912,123.0328,122.8366,122.8592,47619.0
2015-12-31 15:55:00,162.84,162.85,162.3,162.32,109825.0,122.8668,122.8743,122.4593,122.4744,109825.0
2016-01-04 09:30:00,158.93,159.22,157.75,158.28,111561.0,119.9166,120.1354,119.0262,119.4261,111561.0
2016-01-04 09:35:00,158.24,159.0,158.02,158.06,71160.0,119.3959,119.9694,119.2299,119.2601,71160.0
2016-01-04 09:40:00,158.05,158.06,157.29,157.51,53630.0,119.2526,119.2601,118.6791,118.8451,53630.0
2016-01-04 09:45:00,157.4,158.28,157.33,157.67,60056.0,118.7621,119.4261,118.7093,118.9659,60056.0
2016-01-04 09:50:00,157.7,158.0,157.55,157.74,37158.0,118.9885,119.2149,118.8753,119.0187,37158.0
2016-01-04 09:55:00,157.68,158.72,157.41,158.0,48326.0,118.9734,119.7581,118.7697,119.2149,48326.0
2016-01-04 10:00:00,157.98,158.09,156.89,156.89,65099.0,119.1998,119.2828,118.3773,118.3773,65099.0
2016-01-04 10:05:00,156.88,157.62,156.7,157.53,58106.0,118.3698,118.9281,118.234,118.8602,58106.0
2016-01-04 10:10:00,157.56,157.87,157.27,157.85,59656.0,118.8829,119.1168,118.6641,119.1017,59656.0
2016-01-04 10:15:00,157.84,157.96,157.5,157.78,26501.0,119.0941,119.1847,118.8376,119.0489,26501.0
2016-01-04 10:20:00,157.78,158.32,157.36,157.41,66774.0,119.0489,119.4563,118.732,118.7697,66774.0
2016-01-04 10:25:00,157.49,158.1,157.41,157.66,48727.0,118.83,119.2903,118.7697,118.9583,48727.0
2016-01-04 10:30:00,157.64,157.89,157.5,157.78,41727.0,118.9432,119.1319,118.8376,119.0489,41727.0
2016-01-04 10:35:00,157.85,158.16,157.32,157.99,43520.0,119.1017,119.3356,118.7018,119.2073,43520.0
2016-01-04 10:40:00,157.92,158.04,157.32,157.5,33845.0,119.1545,119.245,118.7018,118.8376,33845.0
2016-01-04 10:45:00,157.56,157.98,157.5,157.85,33794.0,118.8829,119.1998,118.8376,119.1017,33794.0
2016-01-04 10:50:00,157.92,157.99,157.44,157.44,53331.0,119.1545,119.2073,118.7923,118.7923,53331.0
2016-01-04 10:55:00,157.43,157.84,157.29,157.55,55870.0,118.7848,119.0941,118.6791,118.8753,55870.0
2016-01-04 11:00:00,157.5,157.6,157.14,157.25,51530.0,118.8376,118.913,118.566,118.649,51530.0
2016-01-04 11:05:00,157.3,157.51,157.05,157.2,38390.0,118.6867,118.8451,118.4981,118.6112,38390.0
2016-01-04 11:10:00,157.22,157.77,157.01,157.59,31048.0,118.6263,119.0413,118.4679,118.9055,31048.0
2016-01-04 11:15:00,157.65,157.97,157.51,157.75,40077.0,118.9508,119.1922,118.8451,119.0262,40077.0
2016-01-04 11:20:00,157.78,157.94,157.61,157.83,28939.0,119.0489,119.1696,118.9206,119.0866,28939.0
2016-01-04 11:25:00,157.85,157.88,157.54,157.64,18390.0,119.1017,119.1243,118.8678,118.9432,18390.0
2016-01-04 11:30:00,157.65,157.75,157.53,157.71,20102.0,118.9508,119.0262,118.8602,118.996,20102.0
2016-01-04 11:35:00,157.71,157.71,157.42,157.66,13900.0,118.996,118.996,118.7772,118.9583,13900.0
2016-01-04 11:40:00,157.65,157.96,157.53,157.71,27447.0,118.9508,119.1847,118.8602,118.996,27447.0
2016-01-04 11:45:00,157.71,157.77,157.37,157.46,18819.0,118.996,119.0413,118.7395,118.8074,18819.0
2016-01-04 11:50:00,157.48,157.66,157.33,157.42,17054.0,118.8225,118.9583,118.7093,118.7772,17054.0
2016-01-04 11:55:00,157.39,157.57,157.25,157.37,23387.0,118.7546,118.8904,118.649,118.7395,23387.0
2016-01-04 12:00:00,157.37,157.38,157.04,157.04,36153.0,118.7395,118.7471,118.4905,118.4905,36153.0
2016-01-04 12:05:00,157.09,157.26,156.87,156.92,47574.0,118.5282,118.6565,118.3622,118.4,47574.0
2016-01-04 12:10:00,156.93,156.99,156.75,156.81,31660.0,118.4075,118.4528,118.2717,118.317,31660.0
2016-01-04 12:15:00,156.77,156.84,156.61,156.73,36790.0,118.2868,118.3396,118.1661,118.2566,36790.0
2016-01-04 12:20:00,156.75,156.88,156.61,156.67,48402.0,118.2717,118.3698,118.1661,118.2113,48402.0
2016-01-04 12:25:00,156.75,156.78,156.52,156.52,18978.0,118.2717,118.2943,118.0982,118.0982,18978.0
2016-01-04 12:30:00,156.53,156.74,156.51,156.55,24330.0,118.1057,118.2642,118.0906,118.1208,24330.0
2016-01-04 12:35:00,156.55,156.81,156.52,156.81,20826.0,118.1208,118.317,118.0982,118.317,20826.0
2016-01-04 12:40:00,156.82,156.92,156.68,156.87,31034.0,118.3245,118.4,118.2189,118.3622,31034.0
2016-01-04 12:45:00,156.84,157.03,156.81,156.9,54671.0,118.3396,118.483,118.317,118.3849,54671.0
2016-01-04 12:50:00,156.94,157.08,156.74,157.08,39453.0,118.4151,118.5207,118.2642,118.5207,39453.0
2016-01-04 12:55:00,157.07,157.09,156.75,156.78,30171.0,118.5131,118.5282,118.2717,118.2943,30171.0
2016-01-04 13:00:00,156.78,157.03,156.68,156.89,25534.0,118.2943,118.483,118.2189,118.3773,25534.0
2016-01-04 13:05:00,156.88,157.0,156.76,156.9,30410.0,118.3698,118.4603,118.2792,118.3849,30410.0
2016-01-04 13:10:00,156.88,157.14,156.82,157.1,45787.0,118.3698,118.566,118.3245,118.5358,45787.0
2016-01-04 13:15:00,157.09,157.2,156.78,156.81,42787.0,118.5282,118.6112,118.2943,118.317,42787.0
2016-01-04 13:20:00,156.89,156.9,156.53,156.57,22757.0,118.3773,118.3849,118.1057,118.1359,22757.0
2016-01-04 13:25:00,156.57,156.65,156.54,156.54,17295.0,118.1359,118.1962,118.1133,118.1133,17295.0
2016-01-04 13:30:00,156.55,156.95,156.54,156.86,40054.0,118.1208,118.4226,118.1133,118.3547,40054.0
2016-01-04 13:35:00,156.9,157.35,156.9,157.29,25394.0,118.3849,118.7244,118.3849,118.6791,25394.0
2016-01-04 13:40:00,157.25,157.37,157.07,157.33,31517.0,118.649,118.7395,118.5131,118.7093,31517.0
2016-01-04 13:45:00,157.34,157.53,157.22,157.43,24032.0,118.7169,118.8602,118.6263,118.7848,24032.0
2016-01-04 13:50:00,157.41,157.64,157.39,157.53,23308.0,118.7697,118.9432,118.7546,118.8602,23308.0
2016-01-04 13:55:00,157.55,157.71,157.35,157.46,28997.0,118.8753,118.996,118.7244,118.8074,28997.0
2016-01-04 14:00:00,157.45,157.46,157.19,157.2,26726.0,118.7999,118.8074,118.6037,118.6112,26726.0
2016-01-04 14:05:00,157.16,157.25,157.0,157.15,20492.0,118.5811,118.649,118.4603,118.5735,20492.0
2016-01-04 14:10:00,157.13,157.19,157.0,157.02,29103.0,118.5584,118.6037,118.4603,118.4754,29103.0
2016-01-04 14:15:00,157.03,157.2,156.82,157.16,25501.0,118.483,118.6112,118.3245,118.5811,25501.0
2016-01-04 14:20:00,157.2,157.45,157.2,157.44,22495.0,118.6112,118.7999,118.6112,118.7923,22495.0
2016-01-04 14:25:00,157.41,157.61,157.34,157.34,22678.0,118.7697,118.9206,118.7169,118.7169,22678.0
2016-01-04 14:30:00,157.37,157.45,156.69,156.7,21626.0,118.7395,118.7999,118.2264,118.234,21626.0
2016-01-04 14:35:00,156.68,156.79,156.52,156.57,24283.0,118.2189,118.3019,118.0982,118.1359,24283.0
2016-01-04 14:40:00,156.59,156.66,156.44,156.54,53195.0,118.151,118.2038,118.0378,118.1133,53195.0
2016-01-04 14:45:00,156.54,156.59,156.25,156.35,34619.0,118.1133,118.151,117.8944,117.9699,34619.0
2016-01-04 14:50:00,156.38,156.46,156.12,156.19,27081.0,117.9925,118.0529,117.7964,117.8492,27081.0
2016-01-04 14:55:00,156.24,156.53,156.24,156.5,26198.0,117.8869,118.1057,117.8869,118.0831,26198.0
2016-01-04 15:00:00,156.47,156.5,156.19,156.2,37684.0,118.0604,118.0831,117.8492,117.8567,37684.0
2016-01-04 15:05:00,156.19,156.36,156.16,156.2,26772.0,117.8492,117.9774,117.8265,117.8567,26772.0
2016-01-04 15:10:00,156.19,156.37,156.09,156.2,43400.0,117.8492,117.985,117.7737,117.8567,43400.0
2016-01-04 15:15:00,156.2,156.51,156.12,156.51,42391.0,117.8567,118.0906,117.7964,118.0906,42391.0
2016-01-04 15:20:00,156.51,156.54,156.36,156.4,48765.0,118.0906,118.1133,117.9774,118.0076,48765.0
2016-01-04 15:25:00,156.41,156.53,156.35,156.38,35673.0,118.0152,118.1057,117.9699,117.9925,35673.0
2016-01-04 15:30:00,156.36,156.82,156.36,156.72,40873.0,117.9774,118.3245,117.9774,118.2491,40873.0
2016-01-04 15:35:00,156.72,157.05,156.59,157.04,53262.0,118.2491,118.4981,118.151,118.4905,53262.0
2016-01-04 15:40:00,157.08,157.4,157.04,157.31,76125.0,118.5207,118.7621,118.4905,118.6942,76125.0
2016-01-04 15:45:00,157.25,157.97,157.22,157.94,128961.0,118.649,119.1922,118.6263,119.1696,128961.0
2016-01-04 15:50:00,157.96,158.13,157.59,158.01,174222.0,119.1847,119.3129,118.9055,119.2224,174222.0
2016-01-04 15:55:00,158.02,158.55,157.99,158.18,324285.0,119.2299,119.6298,119.2073,119.3507,324285.0
2016-01-05 09:30:00,159.0,159.88,158.5,159.18,70627.0,119.9694,120.6334,119.5921,120.1052,70627.0
2016-01-05 09:35:00,159.09,159.45,158.91,159.03,28607.0,120.0373,120.3089,119.9015,119.992,28607.0
2016-01-05 09:40:00,159.07,159.67,159.02,159.43,25063.0,120.0222,120.4749,119.9845,120.2938,25063.0
2016-01-05 09:45:00,159.49,159.65,159.13,159.37,43604.0,120.3391,120.4598,120.0675,120.2486,43604.0
2016-01-05 09:50:00,159.4,160.06,159.22,160.0,46967.0,120.2712,120.7692,120.1354,120.7239,46967.0
2016-01-05 09:55:00,160.01,160.21,159.32,159.32,16977.0,120.7315,120.8824,120.2108,120.2108,16977.0
2016-01-05 10:00:00,159.35,159.64,159.33,159.34,39541.0,120.2335,120.4523,120.2184,120.2259,39541.0
2016-01-05 10:05:00,159.29,159.62,159.05,159.05,29910.0,120.1882,120.4372,120.0071,120.0071,29910.0
2016-01-05 10:10:00,159.09,159.51,159.08,159.35,34181.0,120.0373,120.3542,120.0297,120.2335,34181.0
2016-01-05 10:15:00,159.33,159.34,159.0,159.01,15002.0,120.2184,120.2259,119.9694,119.9769,15002.0
2016-01-05 10:20:00,159.01,159.06,158.63,158.9,29385.0,119.9769,120.0147,119.6902,119.8939,29385.0
2016-01-05 10:25:00,158.86,159.1,158.47,158.58,30128.0,119.8637,120.0448,119.5695,119.6525,30128.0
2016-01-05 10:30:00,158.5,158.66,158.41,158.48,28133.0,119.5921,119.7128,119.5242,119.577,28133.0
2016-01-05 10:35:00,158.42,158.72,158.33,158.67,50418.0,119.5318,119.7581,119.4639,119.7204,50418.0
2016-01-05 10:40:00,158.67,158.79,158.63,158.68,36944.0,119.7204,119.8109,119.6902,119.7279,36944.0
2016-01-05 10:45:00,158.69,158.79,158.65,158.78,27546.0,119.7355,119.8109,119.7053,119.8034,27546.0
2016-01-05 10:50:00,158.76,158.91,158.71,158.88,19632.0,119.7883,119.9015,119.7506,119.8788,19632.0
2016-01-05 10:55:00,158.87,159.06,158.81,158.87,32577.0,119.8713,120.0147,119.826,119.8713,32577.0
2016-01-05 11:00:00,158.81,159.04,158.79,158.79,13899.0,119.826,119.9996,119.8109,119.8109,13899.0
2016-01-05 11:05:00,158.81,158.93,158.76,158.82,10150.0,119.826,119.9166,119.7883,119.8336,10150.0
2016-01-05 11:10:00,158.75,158.89,158.29,158.39,34438.0,119.7808,119.8864,119.4337,119.5091,34438.0
2016-01-05 11:15:00,158.43,158.47,158.26,158.26,32820.0,119.5393,119.5695,119.411,119.411,32820.0
2016-01-05 11:20:00,158.25,158.61,158.21,158.47,24025.0,119.4035,119.6751,119.3733,119.5695,24025.0
2016-01-05 11:25:00,158.43,158.83,158.43,158.63,13772.0,119.5393,119.8411,119.5393,119.6902,13772.0
2016-01-05 11:30:00,158.52,158.82,158.52,158.82,6891.0,119.6072,119.8336,119.6072,119.8336,6891.0
2016-01-05 11:35:00,158.77,158.85,158.63,158.77,10104.0,119.7958,119.8562,119.6902,119.7958,10104.0
2016-01-05 11:40:00,158.76,158.87,158.51,158.56,16494.0,119.7883,119.8713,119.5997,119.6374,16494.0
2016-01-05 11:45:00,158.55,158.55,158.21,158.33,14807.0,119.6298,119.6298,119.3733,119.4639,14807.0
2016-01-05 11:50:00,158.33,158.37,157.88,157.94,25897.0,119.4639,119.494,119.1243,119.1696,25897.0
2016-01-05 11:55:00,157.94,158.12,157.81,158.12,18377.0,119.1696,119.3054,119.0715,119.3054,18377.0
2016-01-05 12:00:00,158.08,158.15,157.7,157.73,19092.0,119.2752,119.328,118.9885,119.0111,19092.0
2016-01-05 12:05:00,157.77,157.89,157.56,157.65,12215.0,119.0413,119.1319,118.8829,118.9508,12215.0
2016-01-05 12:10:00,157.67,157.85,157.63,157.69,11795.0,118.9659,119.1017,118.9357,118.981,11795.0
2016-01-05 12:15:00,157.62,157.67,157.42,157.58,9593.0,118.9281,118.9659,118.7772,118.898,9593.0
2016-01-05 12:20:00,157.51,157.76,157.44,157.63,21508.0,118.8451,119.0338,118.7923,118.9357,21508.0
2016-01-05 12:25:00,157.67,157.67,157.49,157.6,9283.0,118.9659,118.9659,118.83,118.913,9283.0
2016-01-05 12:30:00,157.56,157.77,157.51,157.57,12403.0,118.8829,119.0413,118.8451,118.8904,12403.0
2016-01-05 12:35:00,157.59,157.83,157.5,157.82,12546.0,118.9055,119.0866,118.8376,119.079,12546.0
2016-01-05 12:40:00,157.76,157.76,157.52,157.56,11162.0,119.0338,119.0338,118.8527,118.8829,11162.0
2016-01-05 12:45:00,157.54,157.54,157.25,157.36,13490.0,118.8678,118.8678,118.649,118.732,13490.0
2016-01-05 12:50:00,157.35,157.6,157.31,157.54,16201.0,118.7244,118.913,118.6942,118.8678,16201.0
2016-01-05 12:55:00,157.6,157.82,157.46,157.82,21374.0,118.913,119.079,118.8074,119.079,21374.0
2016-01-05 13:00:00,157.87,157.91,157.55,157.91,14590.0,119.1168,119.147,118.8753,119.147,14590.0
2016-01-05 13:05:00,157.94,158.02,157.75,157.82,14192.0,119.1696,119.2299,119.0262,119.079,14192.0
2016-01-05 13:10:00,157.84,158.08,157.81,158.08,22588.0,119.0941,119.2752,119.0715,119.2752,22588.0
2016-01-05 13:15:00,158.08,158.19,157.95,157.96,24959.0,119.2752,119.3582,119.1771,119.1847,24959.0
2016-01-05 13:20:00,157.98,158.03,157.8,157.98,26610.0,119.1998,119.2375,119.064,119.1998,26610.0
2016-01-05 13:25:00,157.92,158.37,157.92,158.34,25976.0,119.1545,119.494,119.1545,119.4714,25976.0
2016-01-05 13:30:00,158.29,158.7,158.27,158.61,27924.0,119.4337,119.743,119.4186,119.6751,27924.0
2016-01-05 13:35:00,158.56,158.81,158.56,158.69,17122.0,119.6374,119.826,119.6374,119.7355,17122.0
2016-01-05 13:40:00,158.72,158.89,158.67,158.88,23109.0,119.7581,119.8864,119.7204,119.8788,23109.0
2016-01-05 13:45:00,158.93,159.22,158.88,159.22,25649.0,119.9166,120.1354,119.8788,120.1354,25649.0
2016-01-05 13:50:00,159.26,159.45,159.16,159.26,16255.0,120.1656,120.3089,120.0901,120.1656,16255.0
2016-01-05 13:55:00,159.32,159.41,159.05,159.22,11815.0,120.2108,120.2787,120.0071,120.1354,11815.0
2016-01-05 14:00:00,159.25,159.33,158.86,158.86,19168.0,120.158,120.2184,119.8637,119.8637,19168.0
2016-01-05 14:05:00,158.85,158.85,158.64,158.78,14580.0,119.8562,119.8562,119.6978,119.8034,14580.0
2016-01-05 14:10:00,158.81,159.01,158.76,158.9,15214.0,119.826,119.9769,119.7883,119.8939,15214.0
2016-01-05 14:15:00,158.85,159.0,158.83,158.95,21919.0,119.8562,119.9694,119.8411,119.9317,21919.0
2016-01-05 14:20:00,158.98,159.04,158.88,158.96,40260.0,119.9543,119.9996,119.8788,119.9392,40260.0
2016-01-05 14:25:00,159.0,159.05,158.89,159.01,12747.0,119.9694,120.0071,119.8864,119.9769,12747.0
2016-01-05 14:30:00,159.0,159.03,158.77,158.81,31235.0,119.9694,119.992,119.7958,119.826,31235.0
2016-01-05 14:35:00,158.79,158.8,158.34,158.41,28489.0,119.8109,119.8185,119.4714,119.5242,28489.0
2016-01-05 14:40:00,158.4,158.5,158.28,158.38,7819.0,119.5167,119.5921,119.4261,119.5016,7819.0
2016-01-05 14:45:00,158.41,158.53,158.3,158.52,18944.0,119.5242,119.6148,119.4412,119.6072,18944.0
2016-01-05 14:50:00,158.52,158.64,158.42,158.47,25408.0,119.6072,119.6978,119.5318,119.5695,25408.0
2016-01-05 14:55:00,158.42,158.54,158.26,158.31,13804.0,119.5318,119.6223,119.411,119.4488,13804.0
2016-01-05 15:00:00,158.3,158.3,157.9,157.93,23232.0,119.4412,119.4412,119.1394,119.162,23232.0
2016-01-05 15:05:00,157.88,157.89,157.62,157.83,25923.0,119.1243,119.1319,118.9281,119.0866,25923.0
2016-01-05 15:10:00,157.83,158.29,157.83,158.29,22368.0,119.0866,119.4337,119.0866,119.4337,22368.0
2016-01-05 15:15:00,158.29,158.35,158.11,158.12,35715.0,119.4337,119.4789,119.2979,119.3054,35715.0
2016-01-05 15:20:00,158.11,158.17,157.79,157.96,43232.0,119.2979,119.3431,119.0564,119.1847,43232.0
2016-01-05 15:25:00,157.95,158.32,157.86,158.26,33522.0,119.1771,119.4563,119.1092,119.411,33522.0
2016-01-05 15:30:00,158.27,158.61,158.24,158.51,37200.0,119.4186,119.6751,119.3959,119.5997,37200.0
2016-01-05 15:35:00,158.51,158.69,158.31,158.49,42197.0,119.5997,119.7355,119.4488,119.5846,42197.0
2016-01-05 15:40:00,158.52,158.96,158.52,158.7,34674.0,119.6072,119.9392,119.6072,119.743,34674.0
2016-01-05 15:45:00,158.72,158.72,158.37,158.66,33470.0,119.7581,119.7581,119.494,119.7128,33470.0
2016-01-05 15:50:00,158.68,158.76,158.4,158.47,78435.0,119.7279,119.7883,119.5167,119.5695,78435.0
2016-01-05 15:55:00,158.48,158.59,158.04,158.15,194809.0,119.577,119.66,119.245,119.328,194809.0
2016-01-06 09:30:00,155.01,156.17,154.91,155.34,107509.0,116.9588,117.8341,116.8834,117.2078,107509.0
2016-01-06 09:35:00,155.34,155.8,155.15,155.76,63618.0,117.2078,117.5549,117.0645,117.5247,63618.0
2016-01-06 09:40:00,155.8,156.05,155.6,155.94,47040.0,117.5549,117.7435,117.404,117.6605,47040.0
2016-01-06 09:45:00,155.96,155.96,155.2,155.22,40754.0,117.6756,117.6756,117.1022,117.1173,40754.0
2016-01-06 09:50:00,155.38,155.38,154.9,155.2,90202.0,117.238,117.238,116.8758,117.1022,90202.0
2016-01-06 09:55:00,155.22,155.34,154.91,155.14,59366.0,117.1173,117.2078,116.8834,117.0569,59366.0
2016-01-06 10:00:00,155.1,155.55,154.99,155.55,37370.0,117.0267,117.3663,116.9437,117.3663,37370.0
2016-01-06 10:05:00,155.45,155.72,155.35,155.44,27433.0,117.2908,117.4945,117.2154,117.2833,27433.0
2016-01-06 10:10:00,155.47,155.6,155.22,155.5,71811.0,117.3059,117.404,117.1173,117.3285,71811.0
2016-01-06 10:15:00,155.53,155.87,155.31,155.85,30364.0,117.3512,117.6077,117.1852,117.5926,30364.0
2016-01-06 10:20:00,155.86,156.81,155.83,156.73,50397.0,117.6002,118.317,117.5775,118.2566,50397.0
2016-01-06 10:25:00,156.73,156.77,156.38,156.55,150690.0,118.2566,118.2868,117.9925,118.1208,150690.0
2016-01-06 10:30:00,156.55,156.6,156.07,156.14,35573.0,118.1208,118.1585,117.7586,117.8114,35573.0
2016-01-06 10:35:00,156.15,156.33,155.84,155.98,51509.0,117.819,117.9548,117.5851,117.6907,51509.0
2016-01-06 10:40:00,156.0,156.07,155.8,155.88,18977.0,117.7058,117.7586,117.5549,117.6153,18977.0
2016-01-06 10:45:00,155.94,156.03,155.81,155.94,41686.0,117.6605,117.7284,117.5624,117.6605,41686.0
2016-01-06 10:50:00,155.95,156.21,155.87,156.15,38803.0,117.6681,117.8643,117.6077,117.819,38803.0
2016-01-06 10:55:00,156.14,156.46,156.07,156.36,30403.0,117.8114,118.0529,117.7586,117.9774,30403.0
2016-01-06 11:00:00,156.37,156.61,156.37,156.55,38133.0,117.985,118.1661,117.985,118.1208,38133.0
2016-01-06 11:05:00,156.51,157.27,156.48,157.26,42625.0,118.0906,118.6641,118.068,118.6565,42625.0
2016-01-06 11:10:00,157.25,157.62,156.79,157.11,66382.0,118.649,118.9281,118.3019,118.5433,66382.0
2016-01-06 11:15:00,157.09,157.63,157.07,157.41,19355.0,118.5282,118.9357,118.5131,118.7697,19355.0
2016-01-06 11:20:00,157.29,157.93,157.27,157.89,27225.0,118.6791,119.162,118.6641,119.1319,27225.0
2016-01-06 11:25:00,157.79,157.79,157.4,157.55,56300.0,119.0564,119.0564,118.7621,118.8753,56300.0
2016-01-06 11:30:00,157.58,157.58,157.2,157.3,28968.0,118.898,118.898,118.6112,118.6867,28968.0
2016-01-06 11:35:00,157.36,157.65,157.25,157.65,21299.0,118.732,118.9508,118.649,118.9508,21299.0
2016-01-06 11:40:00,157.65,157.7,157.39,157.42,25270.0,118.9508,118.9885,118.7546,118.7772,25270.0
2016-01-06 11:45:00,157.44,157.56,157.31,157.47,10588.0,118.7923,118.8829,118.6942,118.815,10588.0
2016-01-06 11:50:00,157.5,157.52,157.41,157.41,10919.0,118.8376,118.8527,118.7697,118.7697,10919.0
2016-01-06 11:55:00,157.43,157.47,157.16,157.32,19993.0,118.7848,118.815,118.5811,118.7018,19993.0
2016-01-06 12:00:00,157.32,157.33,157.21,157.25,14882.0,118.7018,118.7093,118.6188,118.649,14882.0
2016-01-06 12:05:00,157.28,157.34,157.14,157.34,23993.0,118.6716,118.7169,118.566,118.7169,23993.0
2016-01-06 12:10:00,157.33,157.41,157.25,157.41,11165.0,118.7093,118.7697,118.649,118.7697,11165.0
2016-01-06 12:15:00,157.4,157.46,157.23,157.35,18826.0,118.7621,118.8074,118.6339,118.7244,18826.0
2016-01-06 12:20:00,157.33,157.33,157.1,157.18,11315.0,118.7093,118.7093,118.5358,118.5961,11315.0
2016-01-06 12:25:00,157.19,157.27,156.89,156.96,21105.0,118.6037,118.6641,118.3773,118.4302,21105.0
2016-01-06 12:30:00,156.96,157.37,156.88,157.32,15907.0,118.4302,118.7395,118.3698,118.7018,15907.0
2016-01-06 12:35:00,157.33,157.73,157.2,157.64,19733.0,118.7093,119.0111,118.6112,118.9432,19733.0
2016-01-06 12:40:00,157.68,157.79,157.23,157.29,22290.0,118.9734,119.0564,118.6339,118.6791,22290.0
2016-01-06 12:45:00,157.22,157.41,157.17,157.17,11708.0,118.6263,118.7697,118.5886,118.5886,11708.0
2016-01-06 12:50:00,157.22,157.37,157.15,157.24,9110.0,118.6263,118.7395,118.5735,118.6414,9110.0
2016-01-06 12:55:00,157.22,157.27,157.16,157.19,11086.0,118.6263,118.6641,118.5811,118.6037,11086.0
2016-01-06 13:00:00,157.19,157.4,157.16,157.39,15107.0,118.6037,118.7621,118.5811,118.7546,15107.0
2016-01-06 13:05:00,157.34,157.35,157.1,157.12,16493.0,118.7169,118.7244,118.5358,118.5509,16493.0
2016-01-06 13:10:00,157.03,157.06,156.8,156.87,21880.0,118.483,118.5056,118.3094,118.3622,21880.0
2016-01-06 13:15:00,156.85,156.89,156.6,156.6,20388.0,118.3472,118.3773,118.1585,118.1585,20388.0
2016-01-06 13:20:00,156.65,156.71,156.52,156.67,17814.0,118.1962,118.2415,118.0982,118.2113,17814.0
2016-01-06 13:25:00,156.7,156.7,156.5,156.62,17079.0,118.234,118.234,118.0831,118.1736,17079.0
2016-01-06 13:30:00,156.63,156.99,156.63,156.99,13669.0,118.1812,118.4528,118.1812,118.4528,13669.0
2016-01-06 13:35:00,156.98,157.17,156.98,157.03,8006.0,118.4452,118.5886,118.4452,118.483,8006.0
2016-01-06 13:40:00,157.03,157.03,156.78,156.82,7660.0,118.483,118.483,118.2943,118.3245,7660.0
2016-01-06 13:45:00,156.8,156.82,156.42,156.42,13846.0,118.3094,118.3245,118.0227,118.0227,13846.0
2016-01-06 13:50:00,156.42,156.52,156.32,156.4,11102.0,118.0227,118.0982,117.9473,118.0076,11102.0
2016-01-06 13:55:00,156.4,156.46,156.16,156.24,21610.0,118.0076,118.0529,117.8265,117.8869,21610.0
2016-01-06 14:00:00,156.25,156.66,156.12,156.39,23010.0,117.8944,118.2038,117.7964,118.0001,23010.0
2016-01-06 14:05:00,156.45,156.49,156.16,156.46,15390.0,118.0453,118.0755,117.8265,118.0529,15390.0
2016-01-06 14:10:00,156.44,156.72,156.36,156.6,12309.0,118.0378,118.2491,117.9774,118.1585,12309.0
2016-01-06 14:15:00,156.66,157.04,156.66,157.04,13603.0,118.2038,118.4905,118.2038,118.4905,13603.0
2016-01-06 14:20:00,157.04,157.1,156.65,156.65,19922.0,118.4905,118.5358,118.1962,118.1962,19922.0
2016-01-06 14:25:00,156.61,156.66,156.36,156.42,14840.0,118.1661,118.2038,117.9774,118.0227,14840.0
2016-01-06 14:30:00,156.46,156.53,156.33,156.47,12821.0,118.0529,118.1057,117.9548,118.0604,12821.0
2016-01-06 14:35:00,156.45,156.52,156.1,156.1,20237.0,118.0453,118.0982,117.7813,117.7813,20237.0
2016-01-06 14:40:00,156.08,156.09,155.34,155.55,44165.0,117.7662,117.7737,117.2078,117.3663,44165.0
2016-01-06 14:45:00,155.51,155.69,155.31,155.34,36193.0,117.3361,117.4719,117.1852,117.2078,36193.0
2016-01-06 14:50:00,155.32,155.47,155.19,155.4,28161.0,117.1927,117.3059,117.0946,117.2531,28161.0
2016-01-06 14:55:00,155.34,155.37,155.1,155.13,32121.0,117.2078,117.2305,117.0267,117.0494,32121.0
2016-01-06 15:00:00,155.12,155.21,154.93,155.02,52430.0,117.0418,117.1097,116.8985,116.9664,52430.0
2016-01-06 15:05:00,155.02,155.36,154.97,155.23,29209.0,116.9664,117.2229,116.9286,117.1248,29209.0
2016-01-06 15:10:00,155.26,155.41,155.21,155.39,30777.0,117.1475,117.2606,117.1097,117.2455,30777.0
2016-01-06 15:15:00,155.35,155.99,155.33,155.91,52968.0,117.2154,117.6983,117.2003,117.6379,52968.0
2016-01-06 15:20:00,155.93,156.5,155.89,156.5,54586.0,117.653,118.0831,117.6228,118.0831,54586.0
2016-01-06 15:25:00,156.44,156.55,156.28,156.41,37920.0,118.0378,118.1208,117.9171,118.0152,37920.0
2016-01-06 15:30:00,156.41,156.82,156.38,156.8,35189.0,118.0152,118.3245,117.9925,118.3094,35189.0
2016-01-06 15:35:00,156.75,156.91,156.61,156.89,43915.0,118.2717,118.3924,118.1661,118.3773,43915.0
2016-01-06 15:40:00,156.87,156.9,156.63,156.63,50597.0,118.3622,118.3849,118.1812,118.1812,50597.0
2016-01-06 15:45:00,156.63,156.7,156.2,156.31,52575.0,118.1812,118.234,117.8567,117.9397,52575.0
2016-01-06 15:50:00,156.31,156.5,155.96,156.33,78336.0,117.9397,118.0831,117.6756,117.9548,78336.0
2016-01-06 15:55:00,156.34,156.75,156.24,156.58,157577.0,117.9623,118.2717,117.8869,118.1434,157577.0
2016-01-07 09:30:00,153.06,153.95,152.9,153.84,113106.0,115.4875,116.159,115.3668,116.076,113106.0
2016-01-07 09:35:00,153.9,154.49,153.67,154.39,49518.0,116.1213,116.5665,115.9478,116.491,49518.0
2016-01-07 09:40:00,154.18,154.53,154.0,154.25,55100.0,116.3326,116.5967,116.1968,116.3854,55100.0
2016-01-07 09:45:00,154.11,154.41,153.78,154.28,55649.0,116.2798,116.5061,116.0308,116.408,55649.0
2016-01-07 09:50:00,154.3,154.44,154.04,154.21,27849.0,116.4231,116.5288,116.2269,116.3552,27849.0
2016-01-07 09:55:00,154.24,155.0,154.16,154.95,82811.0,116.3778,116.9513,116.3175,116.9136,82811.0
2016-01-07 10:00:00,154.94,155.29,154.87,154.99,89523.0,116.906,117.1701,116.8532,116.9437,89523.0
2016-01-07 10:05:00,154.96,155.02,154.44,154.59,63194.0,116.9211,116.9664,116.5288,116.6419,63194.0
2016-01-07 10:10:00,154.57,154.89,154.41,154.85,25958.0,116.6268,116.8683,116.5061,116.8381,25958.0
2016-01-07 10:15:00,154.89,155.24,154.73,155.18,35914.0,116.8683,117.1324,116.7476,117.0871,35914.0
2016-01-07 10:20:00,155.22,155.63,154.85,154.86,41127.0,117.1173,117.4266,116.8381,116.8457,41127.0
2016-01-07 10:25:00,154.88,155.62,154.87,155.42,27393.0,116.8607,117.4191,116.8532,117.2682,27393.0
2016-01-07 10:30:00,155.41,156.29,155.41,156.28,44769.0,117.2606,117.9246,117.2606,117.9171,44769.0
2016-01-07 10:35:00,156.36,156.45,155.9,156.25,18492.0,117.9774,118.0453,117.6304,117.8944,18492.0
2016-01-07 10:40:00,156.24,156.31,155.61,155.83,52583.0,117.8869,117.9397,117.4115,117.5775,52583.0
2016-01-07 10:45:00,155.84,155.97,155.65,155.94,27952.0,117.5851,117.6832,117.4417,117.6605,27952.0
2016-01-07 10:50:00,155.82,156.13,155.76,156.05,16997.0,117.57,117.8039,117.5247,117.7435,16997.0
2016-01-07 10:55:00,156.09,156.38,155.98,156.04,26507.0,117.7737,117.9925,117.6907,117.736,26507.0
2016-01-07 11:00:00,156.04,156.21,155.6,155.85,20747.0,117.736,117.8643,117.404,117.5926,20747.0
2016-01-07 11:05:00,155.81,155.84,155.46,155.46,13150.0,117.5624,117.5851,117.2984,117.2984,13150.0
2016-01-07 11:10:00,155.5,155.83,155.44,155.55,19222.0,117.3285,117.5775,117.2833,117.3663,19222.0
2016-01-07 11:15:00,155.54,155.59,155.25,155.3,15562.0,117.3587,117.3965,117.1399,117.1776,15562.0
2016-01-07 11:20:00,155.3,155.41,155.01,155.19,19802.0,117.1776,117.2606,116.9588,117.0946,19802.0
2016-01-07 11:25:00,155.23,155.38,155.08,155.09,22210.0,117.1248,117.238,117.0116,117.0192,22210.0
2016-01-07 11:30:00,155.09,155.4,155.08,155.33,26306.0,117.0192,117.2531,117.0116,117.2003,26306.0
2016-01-07 11:35:00,155.25,155.37,155.1,155.34,16867.0,117.1399,117.2305,117.0267,117.2078,16867.0
2016-01-07 11:40:00,155.31,155.63,155.24,155.55,11661.0,117.1852,117.4266,117.1324,117.3663,11661.0
2016-01-07 11:45:00,155.5,155.51,154.86,154.93,32210.0,117.3285,117.3361,116.8457,116.8985,32210.0
2016-01-07 11:50:00,155.02,155.25,154.7,154.83,20602.0,116.9664,117.1399,116.7249,116.823,20602.0
2016-01-07 11:55:00,154.85,154.94,154.64,154.64,11533.0,116.8381,116.906,116.6797,116.6797,11533.0
2016-01-07 12:00:00,154.71,154.87,154.53,154.78,17762.0,116.7325,116.8532,116.5967,116.7853,17762.0
2016-01-07 12:05:00,154.78,154.9,154.6,154.72,24968.0,116.7853,116.8758,116.6495,116.74,24968.0
2016-01-07 12:10:00,154.74,154.8,154.44,154.56,15864.0,116.7551,116.8004,116.5288,116.6193,15864.0
2016-01-07 12:15:00,154.55,154.69,154.46,154.6,9977.0,116.6117,116.7174,116.5438,116.6495,9977.0
2016-01-07 12:20:00,154.6,154.82,154.53,154.55,17112.0,116.6495,116.8155,116.5967,116.6117,17112.0
2016-01-07 12:25:00,154.66,154.72,154.45,154.59,11017.0,116.6947,116.74,116.5363,116.6419,11017.0
2016-01-07 12:30:00,154.52,155.07,154.47,155.07,14871.0,116.5891,117.0041,116.5514,117.0041,14871.0
2016-01-07 12:35:00,155.08,155.08,154.55,154.68,20868.0,117.0116,117.0116,116.6117,116.7098,20868.0
2016-01-07 12:40:00,154.6,154.74,154.44,154.62,11885.0,116.6495,116.7551,116.5288,116.6646,11885.0
2016-01-07 12:45:00,154.59,154.98,154.49,154.88,17258.0,116.6419,116.9362,116.5665,116.8607,17258.0
2016-01-07 12:50:00,154.93,155.01,154.64,154.64,21850.0,116.8985,116.9588,116.6797,116.6797,21850.0
2016-01-07 12:55:00,154.66,154.94,154.65,154.77,20912.0,116.6947,116.906,116.6872,116.7777,20912.0
2016-01-07 13:00:00,154.75,154.75,154.34,154.38,17235.0,116.7627,116.7627,116.4533,116.4835,17235.0
2016-01-07 13:05:00,154.35,154.35,154.01,154.25,45628.0,116.4608,116.4608,116.2043,116.3854,45628.0
2016-01-07 13:10:00,154.28,154.28,153.66,153.88,81665.0,116.408,116.408,115.9402,116.1062,81665.0
2016-01-07 13:15:00,153.92,153.98,153.52,153.63,22921.0,116.1364,116.1817,115.8346,115.9176,22921.0
2016-01-07 13:20:00,153.6,153.63,153.2,153.5,23796.0,115.8949,115.9176,115.5931,115.8195,23796.0
2016-01-07 13:25:00,153.5,154.15,153.5,154.09,23784.0,115.8195,116.3099,115.8195,116.2647,23784.0
2016-01-07 13:30:00,154.06,154.06,153.5,153.67,22572.0,116.242,116.242,115.8195,115.9478,22572.0
2016-01-07 13:35:00,153.69,153.79,152.91,153.09,38135.0,115.9629,116.0383,115.3743,115.5101,38135.0
2016-01-07 13:40:00,153.15,153.53,153.03,153.43,28982.0,115.5554,115.8421,115.4649,115.7667,28982.0
2016-01-07 13:45:00,153.38,153.57,153.15,153.49,22891.0,115.729,115.8723,115.5554,115.812,22891.0
2016-01-07 13:50:00,153.46,153.86,153.46,153.79,14473.0,115.7893,116.0911,115.7893,116.0383,14473.0
2016-01-07 13:55:00,153.73,153.88,153.57,153.61,25966.0,115.993,116.1062,115.8723,115.9025,25966.0
2016-01-07 14:00:00,153.63,153.68,153.15,153.5,27619.0,115.9176,115.9553,115.5554,115.8195,27619.0
2016-01-07 14:05:00,153.53,153.77,153.31,153.47,18169.0,115.8421,116.0232,115.6761,115.7969,18169.0
2016-01-07 14:10:00,153.44,153.76,153.26,153.26,21212.0,115.7742,116.0157,115.6384,115.6384,21212.0
2016-01-07 14:15:00,153.33,153.83,153.22,153.72,19630.0,115.6912,116.0685,115.6082,115.9855,19630.0
2016-01-07 14:20:00,153.77,154.16,153.68,153.99,29079.0,116.0232,116.3175,115.9553,116.1892,29079.0
2016-01-07 14:25:00,153.91,153.98,153.48,153.58,16492.0,116.1289,116.1817,115.8044,115.8799,16492.0
2016-01-07 14:30:00,153.51,153.93,153.28,153.57,28423.0,115.827,116.1439,115.6535,115.8723,28423.0
2016-01-07 14:35:00,153.62,154.33,153.53,154.33,27449.0,115.91,116.4458,115.8421,116.4458,27449.0
2016-01-07 14:40:00,154.34,154.6,154.12,154.54,25491.0,116.4533,116.6495,116.2873,116.6042,25491.0
2016-01-07 14:45:00,154.59,154.73,154.47,154.66,20243.0,116.6419,116.7476,116.5514,116.6947,20243.0
2016-01-07 14:50:00,154.73,154.99,154.54,154.61,20965.0,116.7476,116.9437,116.6042,116.657,20965.0
2016-01-07 14:55:00,154.61,154.61,153.66,153.67,27293.0,116.657,116.657,115.9402,115.9478,27293.0
2016-01-07 15:00:00,153.66,153.7,153.0,153.1,46879.0,115.9402,115.9704,115.4422,115.5177,46879.0
2016-01-07 15:05:00,153.1,153.36,153.01,153.24,32150.0,115.5177,115.7139,115.4498,115.6233,32150.0
2016-01-07 15:10:00,153.24,153.44,152.99,153.13,46261.0,115.6233,115.7742,115.4347,115.5403,46261.0
2016-01-07 15:15:00,153.17,153.27,152.9,153.27,61063.0,115.5705,115.646,115.3668,115.646,61063.0
2016-01-07 15:20:00,153.19,153.35,153.05,153.24,49209.0,115.5856,115.7063,115.48,115.6233,49209.0
2016-01-07 15:25:00,153.22,153.42,153.1,153.22,80429.0,115.6082,115.7591,115.5177,115.6082,80429.0
2016-01-07 15:30:00,153.22,153.84,153.1,153.82,40947.0,115.6082,116.076,115.5177,116.0609,40947.0
2016-01-07 15:35:00,153.8,154.42,153.72,154.25,55232.0,116.0459,116.5137,115.9855,116.3854,55232.0
2016-01-07 15:40:00,154.3,154.47,153.79,153.8,69475.0,116.4231,116.5514,116.0383,116.0459,69475.0
2016-01-07 15:45:00,153.86,154.31,153.74,154.13,59639.0,116.0911,116.4307,116.0006,116.2948,59639.0
2016-01-07 15:50:00,154.08,154.08,153.62,153.62,82239.0,116.2571,116.2571,115.91,115.91,82239.0
2016-01-07 15:55:00,153.65,154.0,152.89,152.97,325791.0,115.9327,116.1968,115.3592,115.4196,325791.0
2016-01-08 09:30:00,153.05,154.0,152.58,153.86,194717.0,115.48,116.1968,115.1253,116.0911,194717.0
2016-01-08 09:35:00,153.86,154.86,153.78,153.95,113655.0,116.0911,116.8457,116.0308,116.159,113655.0
2016-01-08 09:40:00,154.0,154.1,152.73,152.98,82156.0,116.1968,116.2722,115.2385,115.4271,82156.0
2016-01-08 09:45:00,152.87,153.54,152.87,153.07,30718.0,115.3441,115.8497,115.3441,115.4951,30718.0
2016-01-08 09:50:00,153.1,153.83,153.1,153.33,36965.0,115.5177,116.0685,115.5177,115.6912,36965.0
2016-01-08 09:55:00,153.51,153.71,153.28,153.37,44462.0,115.827,115.9779,115.6535,115.7214,44462.0
2016-01-08 10:00:00,153.34,153.44,153.0,153.05,94553.0,115.6988,115.7742,115.4422,115.48,94553.0
2016-01-08 10:05:00,153.05,153.21,152.74,152.94,55475.0,115.48,115.6007,115.2461,115.397,55475.0
2016-01-08 10:10:00,152.82,152.92,152.49,152.9,93109.0,115.3064,115.3819,115.0574,115.3668,93109.0
2016-01-08 10:15:00,152.86,153.24,152.86,153.11,27779.0,115.3366,115.6233,115.3366,115.5252,27779.0
2016-01-08 10:20:00,153.21,153.56,153.04,153.24,42147.0,115.6007,115.8648,115.4724,115.6233,42147.0
2016-01-08 10:25:00,153.31,153.6,153.26,153.39,20091.0,115.6761,115.8949,115.6384,115.7365,20091.0
2016-01-08 10:30:00,153.53,153.73,153.28,153.44,15012.0,115.8421,115.993,115.6535,115.7742,15012.0
2016-01-08 10:35:00,153.45,153.55,153.11,153.18,27941.0,115.7818,115.8572,115.5252,115.578,27941.0
2016-01-08 10:40:00,153.18,153.36,153.09,153.15,26844.0,115.578,115.7139,115.5101,115.5554,26844.0
2016-01-08 10:45:00,153.17,153.6,153.16,153.54,19171.0,115.5705,115.8949,115.563,115.8497,19171.0
2016-01-08 10:50:00,153.5,153.5,153.02,153.08,19321.0,115.8195,115.8195,115.4573,115.5026,19321.0
2016-01-08 10:55:00,153.05,153.41,153.05,153.24,28131.0,115.48,115.7516,115.48,115.6233,28131.0
2016-01-08 11:00:00,153.21,153.55,153.09,153.09,22521.0,115.6007,115.8572,115.5101,115.5101,22521.0
2016-01-08 11:05:00,153.15,153.37,152.82,152.98,30701.0,115.5554,115.7214,115.3064,115.4271,30701.0
2016-01-08 11:10:00,152.95,153.15,152.76,152.87,69609.0,115.4045,115.5554,115.2611,115.3441,69609.0
2016-01-08 11:15:00,152.85,152.87,152.21,152.29,81361.0,115.3291,115.3441,114.8462,114.9065,81361.0
2016-01-08 11:20:00,152.24,152.3,152.03,152.1,26423.0,114.8688,114.9141,114.7103,114.7632,26423.0
2016-01-08 11:25:00,152.09,152.19,151.79,151.94,59447.0,114.7556,114.8311,114.5293,114.6424,59447.0
2016-01-08 11:30:00,151.95,152.04,151.18,151.4,80647.0,114.65,114.7179,114.069,114.235,80647.0
2016-01-08 11:35:00,151.33,151.69,151.33,151.65,39089.0,114.1822,114.4538,114.1822,114.4236,39089.0
2016-01-08 11:40:00,151.67,151.67,151.11,151.44,49246.0,114.4387,114.4387,114.0162,114.2652,49246.0
2016-01-08 11:45:00,151.44,151.52,151.03,151.49,35848.0,114.2652,114.3255,113.9558,114.3029,35848.0
2016-01-08 11:50:00,151.49,152.03,151.32,151.92,41690.0,114.3029,114.7103,114.1746,114.6273,41690.0
2016-01-08 11:55:00,151.94,152.4,151.94,152.14,56023.0,114.6424,114.9895,114.6424,114.7933,56023.0
2016-01-08 12:00:00,152.21,152.67,152.11,152.53,19566.0,114.8462,115.1932,114.7707,115.0876,19566.0
2016-01-08 12:05:00,152.57,152.65,152.27,152.54,27355.0,115.1178,115.1782,114.8914,115.0952,27355.0
2016-01-08 12:10:00,152.49,152.74,152.44,152.74,39273.0,115.0574,115.2461,115.0197,115.2461,39273.0
2016-01-08 12:15:00,152.75,152.91,152.68,152.74,33819.0,115.2536,115.3743,115.2008,115.2461,33819.0
2016-01-08 12:20:00,152.73,152.91,152.59,152.68,26471.0,115.2385,115.3743,115.1329,115.2008,26471.0
2016-01-08 12:25:00,152.63,153.14,152.63,153.08,21770.0,115.1631,115.5479,115.1631,115.5026,21770.0
2016-01-08 12:30:00,153.0,153.0,152.49,152.54,12200.0,115.4422,115.4422,115.0574,115.0952,12200.0
2016-01-08 12:35:00,152.52,152.95,152.47,152.65,24792.0,115.0801,115.4045,115.0423,115.1782,24792.0
2016-01-08 12:40:00,152.71,152.85,152.4,152.49,21713.0,115.2234,115.3291,114.9895,115.0574,21713.0
2016-01-08 12:45:00,152.5,152.53,152.25,152.29,17159.0,115.065,115.0876,114.8763,114.9065,17159.0
2016-01-08 12:50:00,152.29,152.62,152.12,152.62,13704.0,114.9065,115.1555,114.7783,115.1555,13704.0
2016-01-08 12:55:00,152.53,152.78,152.5,152.66,13185.0,115.0876,115.2762,115.065,115.1857,13185.0
2016-01-08 13:00:00,152.62,152.79,152.4,152.47,21743.0,115.1555,115.2838,114.9895,115.0423,21743.0
2016-01-08 13:05:00,152.42,152.44,152.05,152.23,16174.0,115.0046,115.0197,114.7254,114.8613,16174.0
2016-01-08 13:10:00,152.23,152.37,152.13,152.17,15030.0,114.8613,114.9669,114.7858,114.816,15030.0
2016-01-08 13:15:00,152.13,152.33,152.06,152.19,11080.0,114.7858,114.9367,114.733,114.8311,11080.0
2016-01-08 13:20:00,152.13,152.46,151.97,152.07,17002.0,114.7858,115.0348,114.6651,114.7405,17002.0
2016-01-08 13:25:00,152.04,152.23,151.84,152.07,12184.0,114.7179,114.8613,114.567,114.7405,12184.0
2016-01-08 13:30:00,152.05,152.4,151.99,152.39,16250.0,114.7254,114.9895,114.6802,114.982,16250.0
2016-01-08 13:35:00,152.36,153.1,152.36,153.05,33356.0,114.9593,115.5177,114.9593,115.48,33356.0
2016-01-08 13:40:00,153.06,153.18,152.98,153.04,17213.0,115.4875,115.578,115.4271,115.4724,17213.0
2016-01-08 13:45:00,153.01,153.03,152.66,152.71,26057.0,115.4498,115.4649,115.1857,115.2234,26057.0
2016-01-08 13:50:00,152.75,152.81,152.61,152.73,15842.0,115.2536,115.2989,115.148,115.2385,15842.0
2016-01-08 13:55:00,152.8,152.8,152.52,152.63,20274.0,115.2913,115.2913,115.0801,115.1631,20274.0
2016-01-08 14:00:00,152.68,152.82,152.62,152.73,23227.0,115.2008,115.3064,115.1555,115.2385,23227.0
2016-01-08 14:05:00,152.75,152.75,152.32,152.33,18786.0,115.2536,115.2536,114.9292,114.9367,18786.0
2016-01-08 14:10:00,152.32,152.37,152.0,152.17,30625.0,114.9292,114.9669,114.6877,114.816,30625.0
2016-01-08 14:15:00,152.13,152.38,152.03,152.3,26613.0,114.7858,114.9744,114.7103,114.9141,26613.0
2016-01-08 14:20:00,152.27,152.31,152.02,152.1,27243.0,114.8914,114.9216,114.7028,114.7632,27243.0
2016-01-08 14:25:00,152.05,152.07,151.84,151.86,17229.0,114.7254,114.7405,114.567,114.5821,17229.0
2016-01-08 14:30:00,151.81,152.24,151.78,152.13,12480.0,114.5444,114.8688,114.5217,114.7858,12480.0
2016-01-08 14:35:00,152.13,152.13,151.93,152.0,20315.0,114.7858,114.7858,114.6349,114.6877,20315.0
2016-01-08 14:40:00,151.98,152.58,151.83,152.58,17318.0,114.6726,115.1253,114.5594,115.1253,17318.0
2016-01-08 14:45:00,152.58,152.78,152.49,152.63,14080.0,115.1253,115.2762,115.0574,115.1631,14080.0
2016-01-08 14:50:00,152.6,152.7,152.1,152.41,24243.0,115.1404,115.2159,114.7632,114.9971,24243.0
2016-01-08 14:55:00,152.42,152.42,151.94,152.03,18338.0,115.0046,115.0046,114.6424,114.7103,18338.0
2016-01-08 15:00:00,151.95,152.32,151.83,152.3,24305.0,114.65,114.9292,114.5594,114.9141,24305.0
2016-01-08 15:05:00,152.3,152.36,152.0,152.2,27493.0,114.9141,114.9593,114.6877,114.8386,27493.0
2016-01-08 15:10:00,152.25,152.28,151.78,151.97,38585.0,114.8763,114.899,114.5217,114.6651,38585.0
2016-01-08 15:15:00,151.98,152.17,151.89,151.9,25984.0,114.6726,114.816,114.6047,114.6123,25984.0
2016-01-08 15:20:00,151.9,151.93,151.63,151.82,34946.0,114.6123,114.6349,114.4085,114.5519,34946.0
2016-01-08 15:25:00,151.82,151.92,151.48,151.59,34112.0,114.5519,114.6273,114.2954,114.3784,34112.0
2016-01-08 15:30:00,151.59,151.66,151.31,151.45,65306.0,114.3784,114.4312,114.1671,114.2727,65306.0
2016-01-08 15:35:00,151.47,151.64,151.21,151.4,42896.0,114.2878,114.4161,114.0916,114.235,42896.0
2016-01-08 15:40:00,151.38,151.47,151.06,151.17,49037.0,114.2199,114.2878,113.9785,114.0615,49037.0
2016-01-08 15:45:00,151.17,151.27,150.8,150.8,94182.0,114.0615,114.1369,113.7823,113.7823,94182.0
2016-01-08 15:50:00,150.8,151.3,150.75,150.83,121576.0,113.7823,114.1595,113.7446,113.8049,121576.0
2016-01-08 15:55:00,150.83,151.09,150.46,150.7,164931.0,113.8049,114.0011,113.5257,113.7068,164931.0
2016-01-11 09:30:00,151.41,151.59,151.0,151.18,116608.0,114.2425,114.3784,113.9332,114.069,116608.0
2016-01-11 09:35:00,151.25,151.3,150.17,150.34,84040.0,114.1218,114.1595,113.3069,113.4352,84040.0
2016-01-11 09:40:00,150.4,150.49,149.16,149.52,114776.0,113.4805,113.5484,112.5449,112.8165,114776.0
2016-01-11 09:45:00,149.53,149.56,148.85,148.85,83974.0,112.824,112.8467,112.311,112.311,83974.0
2016-01-11 09:50:00,148.84,149.01,148.6,148.83,114976.0,112.3034,112.4317,112.1223,112.2959,114976.0
2016-01-11 09:55:00,148.71,148.79,148.18,148.59,96522.0,112.2053,112.2657,111.8054,112.1148,96522.0
2016-01-11 10:00:00,148.55,149.25,148.5,149.05,90494.0,112.0846,112.6128,112.0469,112.4619,90494.0
2016-01-11 10:05:00,149.08,149.69,149.03,149.38,142488.0,112.4845,112.9448,112.4468,112.7109,142488.0
2016-01-11 10:10:00,149.37,149.69,149.2,149.25,50054.0,112.7033,112.9448,112.575,112.6128,50054.0
2016-01-11 10:15:00,149.16,149.19,148.31,148.46,77756.0,112.5449,112.5675,111.9035,112.0167,77756.0
2016-01-11 10:20:00,148.41,149.0,148.4,149.0,77178.0,111.979,112.4241,111.9714,112.4241,77178.0
2016-01-11 10:25:00,148.97,148.97,148.29,148.6,72326.0,112.4015,112.4015,111.8884,112.1223,72326.0
2016-01-11 10:30:00,148.67,149.2,148.44,149.07,149580.0,112.1751,112.575,112.0016,112.477,149580.0
2016-01-11 10:35:00,149.13,149.15,148.73,148.78,89376.0,112.5222,112.5373,112.2204,112.2581,89376.0
2016-01-11 10:40:00,148.81,149.19,148.23,148.78,123736.0,112.2808,112.5675,111.8432,112.2581,123736.0
2016-01-11 10:45:00,148.71,148.72,148.18,148.54,99464.0,112.2053,112.2129,111.8054,112.0771,99464.0
2016-01-11 10:50:00,148.56,148.76,147.58,147.62,197222.0,112.0921,112.2431,111.3527,111.3829,197222.0
2016-01-11 10:55:00,147.65,147.98,147.1,147.47,135512.0,111.4055,111.6545,110.9905,111.2697,135512.0
2016-01-11 11:00:00,147.42,147.56,147.11,147.16,70990.0,111.232,111.3376,110.9981,111.0358,70990.0
2016-01-11 11:05:00,147.22,147.44,146.92,147.15,147974.0,111.0811,111.2471,110.8547,111.0283,147974.0
2016-01-11 11:10:00,147.18,147.32,146.67,146.7,111442.0,111.0509,111.1565,110.6661,110.6887,111442.0
2016-01-11 11:15:00,146.79,147.0,146.56,146.86,134050.0,110.7566,110.9151,110.5831,110.8095,134050.0
2016-01-11 11:20:00,146.85,146.85,146.15,146.16,115748.0,110.8019,110.8019,110.2737,110.2813,115748.0
2016-01-11 11:25:00,146.15,146.63,146.14,146.21,91764.0,110.2737,110.6359,110.2662,110.319,91764.0
2016-01-11 11:30:00,146.16,146.19,145.65,145.76,134566.0,110.2813,110.3039,109.8965,109.9795,134566.0
2016-01-11 11:35:00,145.8,146.84,145.78,146.76,99990.0,110.0097,110.7944,109.9946,110.734,99990.0
2016-01-11 11:40:00,146.75,147.12,146.73,146.75,73866.0,110.7265,111.0056,110.7114,110.7265,73866.0
2016-01-11 11:45:00,146.79,147.05,146.62,146.96,72216.0,110.7566,110.9528,110.6284,110.8849,72216.0
2016-01-11 11:50:00,146.97,147.49,146.95,147.39,43202.0,110.8925,111.2848,110.8774,111.2094,43202.0
2016-01-11 11:55:00,147.42,147.47,147.17,147.39,51670.0,111.232,111.2697,111.0434,111.2094,51670.0
2016-01-11 12:00:00,147.36,147.44,146.9,147.2,51298.0,111.1867,111.2471,110.8396,111.066,51298.0
2016-01-11 12:05:00,147.2,147.44,147.02,147.09,50900.0,111.066,111.2471,110.9302,110.983,50900.0
2016-01-11 12:10:00,147.05,147.23,146.75,146.86,63590.0,110.9528,111.0886,110.7265,110.8095,63590.0
2016-01-11 12:15:00,146.76,146.81,146.28,146.42,82216.0,110.734,110.7717,110.3718,110.4775,82216.0
2016-01-11 12:20:00,146.45,146.59,146.25,146.28,43266.0,110.5001,110.6057,110.3492,110.3718,43266.0
2016-01-11 12:25:00,146.24,146.34,145.99,146.09,68198.0,110.3417,110.4171,110.153,110.2285,68198.0
2016-01-11 12:30:00,146.04,146.63,145.99,146.53,64462.0,110.1907,110.6359,110.153,110.5605,64462.0
2016-01-11 12:35:00,146.57,146.88,146.44,146.44,52804.0,110.5906,110.8245,110.4926,110.4926,52804.0
2016-01-11 12:40:00,146.46,146.59,146.02,146.24,31858.0,110.5076,110.6057,110.1757,110.3417,31858.0
2016-01-11 12:45:00,146.28,146.46,146.14,146.19,29066.0,110.3718,110.5076,110.2662,110.3039,29066.0
2016-01-11 12:50:00,146.2,146.28,145.97,146.04,27564.0,110.3115,110.3718,110.1379,110.1907,27564.0
2016-01-11 12:55:00,146.0,146.2,145.96,146.19,42834.0,110.1606,110.3115,110.1304,110.3039,42834.0
2016-01-11 13:00:00,146.2,146.62,146.15,146.57,60864.0,110.3115,110.6284,110.2737,110.5906,60864.0
2016-01-11 13:05:00,146.61,146.71,146.18,146.25,43568.0,110.6208,110.6963,110.2964,110.3492,43568.0
2016-01-11 13:10:00,146.25,146.34,145.65,145.78,53936.0,110.3492,110.4171,109.8965,109.9946,53936.0
2016-01-11 13:15:00,145.73,145.99,145.7,145.79,62696.0,109.9568,110.153,109.9342,110.0021,62696.0
2016-01-11 13:20:00,145.79,145.79,145.54,145.63,33784.0,110.0021,110.0021,109.8135,109.8814,33784.0
2016-01-11 13:25:00,145.67,145.71,145.1,145.13,66740.0,109.9116,109.9418,109.4815,109.5041,66740.0
2016-01-11 13:30:00,145.16,145.43,145.12,145.35,36358.0,109.5268,109.7305,109.4966,109.6701,36358.0
2016-01-11 13:35:00,145.32,145.39,144.77,144.87,120476.0,109.6475,109.7003,109.2325,109.308,120476.0
2016-01-11 13:40:00,144.92,145.04,144.53,144.56,81214.0,109.3457,109.4362,109.0514,109.074,81214.0
2016-01-11 13:45:00,144.57,144.68,144.17,144.27,85716.0,109.0816,109.1646,108.7798,108.8552,85716.0
2016-01-11 13:50:00,144.27,144.83,144.19,144.83,55032.0,108.8552,109.2778,108.7949,109.2778,55032.0
2016-01-11 13:55:00,144.83,145.3,144.79,145.17,53174.0,109.2778,109.6324,109.2476,109.5343,53174.0
2016-01-11 14:00:00,145.19,145.58,144.83,145.51,81742.0,109.5494,109.8437,109.2778,109.7908,81742.0
2016-01-11 14:05:00,145.51,146.06,145.49,145.94,66490.0,109.7908,110.2058,109.7758,110.1153,66490.0
2016-01-11 14:10:00,145.97,146.4,145.88,146.0,67516.0,110.1379,110.4624,110.07,110.1606,67516.0
2016-01-11 14:15:00,145.98,146.28,145.91,146.22,62904.0,110.1455,110.3718,110.0927,110.3266,62904.0
2016-01-11 14:20:00,146.19,146.51,145.93,146.47,56342.0,110.3039,110.5454,110.1077,110.5152,56342.0
2016-01-11 14:25:00,146.47,146.83,146.13,146.71,94082.0,110.5152,110.7868,110.2587,110.6963,94082.0
2016-01-11 14:30:00,146.75,146.94,146.45,146.47,59882.0,110.7265,110.8698,110.5001,110.5152,59882.0
2016-01-11 14:35:00,146.51,146.8,146.19,146.8,48412.0,110.5454,110.7642,110.3039,110.7642,48412.0
2016-01-11 14:40:00,146.78,147.03,146.56,146.59,59082.0,110.7491,110.9377,110.5831,110.6057,59082.0
2016-01-11 14:45:00,146.56,146.67,145.95,145.95,58158.0,110.5831,110.6661,110.1228,110.1228,58158.0
2016-01-11 14:50:00,145.91,146.04,145.69,145.69,68246.0,110.0927,110.1907,109.9267,109.9267,68246.0
2016-01-11 14:55:00,145.75,145.94,145.7,145.74,44706.0,109.9719,110.1153,109.9342,109.9644,44706.0
2016-01-11 15:00:00,145.74,146.22,145.7,146.08,54666.0,109.9644,110.3266,109.9342,110.2209,54666.0
2016-01-11 15:05:00,146.07,146.07,145.41,145.68,56710.0,110.2134,110.2134,109.7154,109.9191,56710.0
2016-01-11 15:10:00,145.64,145.9,145.56,145.71,196638.0,109.8889,110.0851,109.8286,109.9418,196638.0
2016-01-11 15:15:00,145.67,145.85,145.14,145.85,108082.0,109.9116,110.0474,109.5117,110.0474,108082.0
2016-01-11 15:20:00,145.78,146.96,145.76,146.96,80386.0,109.9946,110.8849,109.9795,110.8849,80386.0
2016-01-11 15:25:00,146.84,147.8,146.67,147.8,241812.0,110.7944,111.5187,110.6661,111.5187,241812.0
2016-01-11 15:30:00,147.8,148.41,147.6,148.22,179632.0,111.5187,111.979,111.3678,111.8356,179632.0
2016-01-11 15:35:00,148.22,148.74,148.07,148.53,119380.0,111.8356,112.228,111.7224,112.0695,119380.0
2016-01-11 15:40:00,148.49,148.82,148.23,148.67,114742.0,112.0393,112.2883,111.8432,112.1751,114742.0
2016-01-11 15:45:00,148.6,148.7,147.54,147.71,144656.0,112.1223,112.1978,111.3225,111.4508,144656.0
2016-01-11 15:50:00,147.75,148.36,147.73,148.33,190676.0,111.481,111.9412,111.4659,111.9186,190676.0
2016-01-11 15:55:00,148.35,148.45,147.54,147.61,412264.0,111.9337,112.0091,111.3225,111.3753,412264.0
2016-01-12 09:30:00,148.49,149.82,148.16,149.81,184246.0,112.0393,113.0428,111.7903,113.0353,184246.0
2016-01-12 09:35:00,149.82,150.56,149.56,150.34,72427.0,113.0428,113.6012,112.8467,113.4352,72427.0
2016-01-12 09:40:00,150.35,150.91,150.0,150.59,130781.0,113.4427,113.8653,113.1787,113.6238,130781.0
2016-01-12 09:45:00,150.58,150.77,150.27,150.63,119609.0,113.6163,113.7596,113.3824,113.654,119609.0
2016-01-12 09:50:00,150.67,150.97,150.49,150.7,69749.0,113.6842,113.9106,113.5484,113.7068,69749.0
2016-01-12 09:55:00,150.63,151.24,150.3,150.73,77941.0,113.654,114.1143,113.405,113.7295,77941.0
2016-01-12 10:00:00,150.75,150.92,150.11,150.47,65379.0,113.7446,113.8728,113.2617,113.5333,65379.0
2016-01-12 10:05:00,150.47,150.64,150.0,150.07,39503.0,113.5333,113.6616,113.1787,113.2315,39503.0
2016-01-12 10:10:00,150.06,150.41,150.01,150.01,26086.0,113.2239,113.488,113.1862,113.1862,26086.0
2016-01-12 10:15:00,150.02,150.32,149.7,150.31,27527.0,113.1938,113.4201,112.9523,113.4126,27527.0
2016-01-12 10:20:00,150.31,150.34,149.76,150.13,38382.0,113.4126,113.4352,112.9976,113.2768,38382.0
2016-01-12 10:25:00,150.08,150.21,149.57,149.71,40636.0,113.239,113.3371,112.8542,112.9598,40636.0
2016-01-12 10:30:00,149.69,150.4,149.61,150.3,67154.0,112.9448,113.4805,112.8844,113.405,67154.0
2016-01-12 10:35:00,150.28,150.48,149.79,150.0,42532.0,113.3899,113.5408,113.0202,113.1787,42532.0
2016-01-12 10:40:00,150.02,150.35,149.3,149.41,37856.0,113.1938,113.4427,112.6505,112.7335,37856.0
2016-01-12 10:45:00,149.36,149.43,149.0,149.12,28317.0,112.6958,112.7486,112.4241,112.5147,28317.0
2016-01-12 10:50:00,149.01,149.39,149.01,149.19,19525.0,112.4317,112.7184,112.4317,112.5675,19525.0
2016-01-12 10:55:00,149.19,149.69,148.94,149.09,79123.0,112.5675,112.9448,112.3789,112.492,79123.0
2016-01-12 11:00:00,149.07,149.85,148.71,149.85,98618.0,112.477,113.0655,112.2053,113.0655,98618.0
2016-01-12 11:05:00,149.8,150.1,149.35,149.83,41790.0,113.0278,113.2541,112.6882,113.0504,41790.0
2016-01-12 11:10:00,149.74,149.78,149.21,149.38,30326.0,112.9825,113.0127,112.5826,112.7109,30326.0
2016-01-12 11:15:00,149.37,149.67,149.16,149.62,15128.0,112.7033,112.9297,112.5449,112.8919,15128.0
2016-01-12 11:20:00,149.64,149.89,149.37,149.44,21810.0,112.907,113.0957,112.7033,112.7561,21810.0
2016-01-12 11:25:00,149.45,149.48,149.02,149.38,16869.0,112.7637,112.7863,112.4392,112.7109,16869.0
2016-01-12 11:30:00,149.38,149.62,149.13,149.62,21151.0,112.7109,112.8919,112.5222,112.8919,21151.0
2016-01-12 11:35:00,149.54,149.54,148.93,149.04,28057.0,112.8316,112.8316,112.3713,112.4543,28057.0
2016-01-12 11:40:00,149.11,149.38,149.06,149.11,22436.0,112.5071,112.7109,112.4694,112.5071,22436.0
2016-01-12 11:45:00,149.11,149.37,148.86,149.37,70982.0,112.5071,112.7033,112.3185,112.7033,70982.0
2016-01-12 11:50:00,149.35,149.61,149.25,149.31,37341.0,112.6882,112.8844,112.6128,112.658,37341.0
2016-01-12 11:55:00,149.31,149.35,148.94,149.09,40477.0,112.658,112.6882,112.3789,112.492,40477.0
2016-01-12 12:00:00,149.13,149.8,149.11,149.77,21885.0,112.5222,113.0278,112.5071,113.0051,21885.0
2016-01-12 12:05:00,149.8,149.85,149.31,149.4,21191.0,113.0278,113.0655,112.658,112.7259,21191.0
2016-01-12 12:10:00,149.38,149.39,148.78,148.8,19176.0,112.7109,112.7184,112.2581,112.2732,19176.0
2016-01-12 12:15:00,148.82,148.86,148.29,148.36,17552.0,112.2883,112.3185,111.8884,111.9412,17552.0
2016-01-12 12:20:00,148.35,148.56,148.06,148.08,34754.0,111.9337,112.0921,111.7149,111.73,34754.0
2016-01-12 12:25:00,148.12,148.48,148.01,148.11,16792.0,111.7602,112.0318,111.6772,111.7526,16792.0
2016-01-12 12:30:00,148.09,148.42,148.03,148.03,15928.0,111.7375,111.9865,111.6922,111.6922,15928.0
2016-01-12 12:35:00,148.0,148.07,147.68,147.99,14056.0,111.6696,111.7224,111.4282,111.6621,14056.0
2016-01-12 12:40:00,147.97,148.14,147.69,147.69,21504.0,111.647,111.7752,111.4357,111.4357,21504.0
2016-01-12 12:45:00,147.72,148.14,147.49,148.04,25811.0,111.4583,111.7752,111.2848,111.6998,25811.0
2016-01-12 12:50:00,148.11,148.33,147.98,148.33,24815.0,111.7526,111.9186,111.6545,111.9186,24815.0
2016-01-12 12:55:00,148.34,148.34,147.87,148.03,16244.0,111.9262,111.9262,111.5715,111.6922,16244.0
2016-01-12 13:00:00,148.08,148.62,148.03,148.38,14257.0,111.73,112.1374,111.6922,111.9563,14257.0
2016-01-12 13:05:00,148.33,148.52,148.13,148.33,21564.0,111.9186,112.062,111.7677,111.9186,21564.0
2016-01-12 13:10:00,148.27,148.56,148.2,148.56,33557.0,111.8733,112.0921,111.8205,112.0921,33557.0
2016-01-12 13:15:00,148.52,148.54,148.29,148.51,20252.0,112.062,112.0771,111.8884,112.0544,20252.0
2016-01-12 13:20:00,148.41,148.44,148.02,148.03,15330.0,111.979,112.0016,111.6847,111.6922,15330.0
2016-01-12 13:25:00,148.01,148.01,147.47,147.52,10991.0,111.6772,111.6772,111.2697,111.3074,10991.0
2016-01-12 13:30:00,147.53,147.66,147.29,147.57,23493.0,111.315,111.4131,111.1339,111.3452,23493.0
2016-01-12 13:35:00,147.55,147.95,147.45,147.82,14069.0,111.3301,111.6319,111.2546,111.5338,14069.0
2016-01-12 13:40:00,147.8,148.41,147.65,148.4,19726.0,111.5187,111.979,111.4055,111.9714,19726.0
2016-01-12 13:45:00,148.41,148.63,148.27,148.6,16800.0,111.979,112.145,111.8733,112.1223,16800.0
2016-01-12 13:50:00,148.59,148.97,148.55,148.8,41551.0,112.1148,112.4015,112.0846,112.2732,41551.0
2016-01-12 13:55:00,148.75,148.78,147.86,147.86,30673.0,112.2355,112.2581,111.564,111.564,30673.0
2016-01-12 14:00:00,147.97,147.98,147.11,147.16,29489.0,111.647,111.6545,110.9981,111.0358,29489.0
2016-01-12 14:05:00,147.24,147.34,147.05,147.34,25343.0,111.0962,111.1716,110.9528,111.1716,25343.0
2016-01-12 14:10:00,147.37,147.74,147.24,147.35,22156.0,111.1943,111.4734,111.0962,111.1792,22156.0
2016-01-12 14:15:00,147.35,147.35,146.93,147.12,26732.0,111.1792,111.1792,110.8623,111.0056,26732.0
2016-01-12 14:20:00,147.05,147.71,146.92,147.67,15438.0,110.9528,111.4508,110.8547,111.4206,15438.0
2016-01-12 14:25:00,147.72,148.26,147.71,148.02,27930.0,111.4583,111.8658,111.4508,111.6847,27930.0
2016-01-12 14:30:00,148.0,148.59,147.9,148.55,22561.0,111.6696,112.1148,111.5942,112.0846,22561.0
2016-01-12 14:35:00,148.6,149.1,148.54,148.9,31218.0,112.1223,112.4996,112.0771,112.3487,31218.0
2016-01-12 14:40:00,148.94,148.97,148.36,148.47,22218.0,112.3789,112.4015,111.9412,112.0242,22218.0
2016-01-12 14:45:00,148.43,148.84,148.33,148.53,54920.0,111.9941,112.3034,111.9186,112.0695,54920.0
2016-01-12 14:50:00,148.56,149.38,148.38,149.28,25609.0,112.0921,112.7109,111.9563,112.6354,25609.0
2016-01-12 14:55:00,149.27,149.91,149.24,149.91,47017.0,112.6279,113.1108,112.6052,113.1108,47017.0
2016-01-12 15:00:00,149.91,150.08,149.53,149.53,40234.0,113.1108,113.239,112.824,112.824,40234.0
2016-01-12 15:05:00,149.55,149.88,149.12,149.23,31299.0,112.8391,113.0881,112.5147,112.5977,31299.0
2016-01-12 15:10:00,149.24,149.54,149.01,149.14,36245.0,112.6052,112.8316,112.4317,112.5298,36245.0
2016-01-12 15:15:00,149.23,150.06,149.1,150.05,32511.0,112.5977,113.2239,112.4996,113.2164,32511.0
2016-01-12 15:20:00,150.0,150.37,149.86,150.35,56722.0,113.1787,113.4578,113.073,113.4427,56722.0
2016-01-12 15:25:00,150.26,150.62,150.22,150.27,56356.0,113.3748,113.6465,113.3447,113.3824,56356.0
2016-01-12 15:30:00,150.29,150.75,150.25,150.66,140260.0,113.3975,113.7446,113.3673,113.6766,140260.0
2016-01-12 15:35:00,150.63,150.82,150.26,150.32,46716.0,113.654,113.7974,113.3748,113.4201,46716.0
2016-01-12 15:40:00,150.33,150.95,150.3,150.93,64564.0,113.4277,113.8955,113.405,113.8804,64564.0
2016-01-12 15:45:00,150.91,151.12,150.7,151.11,54811.0,113.8653,114.0237,113.7068,114.0162,54811.0
2016-01-12 15:50:00,151.05,151.09,150.62,150.97,104079.0,113.9709,114.0011,113.6465,113.9106,104079.0
2016-01-12 15:55:00,150.94,151.09,150.76,150.79,172344.0,113.8879,114.0011,113.7521,113.7747,172344.0
2016-01-13 09:30:00,151.14,151.63,151.0,151.47,114629.0,114.0388,114.4085,113.9332,114.2878,114629.0
2016-01-13 09:35:00,151.49,151.73,150.79,151.63,47845.0,114.3029,114.484,113.7747,114.4085,47845.0
2016-01-13 09:40:00,151.72,151.85,151.35,151.72,40646.0,114.4764,114.5745,114.1973,114.4764,40646.0
2016-01-13 09:45:00,151.72,151.87,151.12,151.54,31266.0,114.4764,114.5896,114.0237,114.3406,31266.0
2016-01-13 09:50:00,151.36,151.41,150.15,150.15,39168.0,114.2048,114.2425,113.2918,113.2918,39168.0
2016-01-13 09:55:00,150.14,151.39,150.14,151.25,36909.0,113.2843,114.2275,113.2843,114.1218,36909.0
2016-01-13 10:00:00,151.24,151.47,150.79,151.47,52155.0,114.1143,114.2878,113.7747,114.2878,52155.0
2016-01-13 10:05:00,151.48,151.57,150.94,151.57,41658.0,114.2954,114.3633,113.8879,114.3633,41658.0
2016-01-13 10:10:00,151.62,151.66,150.95,151.16,38818.0,114.401,114.4312,113.8955,114.0539,38818.0
2016-01-13 10:15:00,151.16,151.16,150.68,151.09,14295.0,114.0539,114.0539,113.6917,114.0011,14295.0
2016-01-13 10:20:00,151.0,151.29,150.86,151.09,17799.0,113.9332,114.152,113.8276,114.0011,17799.0
2016-01-13 10:25:00,151.04,151.04,150.65,151.03,24770.0,113.9634,113.9634,113.6691,113.9558,24770.0
2016-01-13 10:30:00,150.94,151.0,150.23,150.27,44133.0,113.8879,113.9332,113.3522,113.3824,44133.0
2016-01-13 10:35:00,150.23,150.78,150.23,150.66,39707.0,113.3522,113.7672,113.3522,113.6766,39707.0
2016-01-13 10:40:00,150.71,151.48,150.65,151.11,25370.0,113.7144,114.2954,113.6691,114.0162,25370.0
2016-01-13 10:45:00,151.15,151.23,150.78,151.05,19910.0,114.0464,114.1067,113.7672,113.9709,19910.0
2016-01-13 10:50:00,151.11,151.8,151.11,151.58,18348.0,114.0162,114.5368,114.0162,114.3708,18348.0
2016-01-13 10:55:00,151.6,151.78,151.34,151.61,19974.0,114.3859,114.5217,114.1897,114.3934,19974.0
2016-01-13 11:00:00,151.56,151.58,150.91,150.91,28271.0,114.3557,114.3708,113.8653,113.8653,28271.0
2016-01-13 11:05:00,150.91,151.21,150.79,151.05,22909.0,113.8653,114.0916,113.7747,113.9709,22909.0
2016-01-13 11:10:00,151.02,151.66,150.96,151.49,32584.0,113.9483,114.4312,113.903,114.3029,32584.0
2016-01-13 11:15:00,151.52,152.68,151.51,152.65,62590.0,114.3255,115.2008,114.318,115.1782,62590.0
2016-01-13 11:20:00,152.66,152.83,152.01,152.07,43952.0,115.1857,115.314,114.6953,114.7405,43952.0
2016-01-13 11:25:00,152.05,152.14,151.66,152.12,23190.0,114.7254,114.7933,114.4312,114.7783,23190.0
2016-01-13 11:30:00,152.1,152.39,151.76,152.04,37943.0,114.7632,114.982,114.5066,114.7179,37943.0
2016-01-13 11:35:00,152.05,152.24,151.11,151.12,24994.0,114.7254,114.8688,114.0162,114.0237,24994.0
2016-01-13 11:40:00,151.11,151.22,150.74,150.88,24799.0,114.0162,114.0992,113.737,113.8426,24799.0
2016-01-13 11:45:00,150.88,150.95,150.57,150.66,30743.0,113.8426,113.8955,113.6087,113.6766,30743.0
2016-01-13 11:50:00,150.64,151.18,150.59,150.69,28279.0,113.6616,114.069,113.6238,113.6993,28279.0
2016-01-13 11:55:00,150.66,150.75,150.17,150.35,28416.0,113.6766,113.7446,113.3069,113.4427,28416.0
2016-01-13 12:00:00,150.4,150.8,150.33,150.65,13802.0,113.4805,113.7823,113.4277,113.6691,13802.0
2016-01-13 12:05:00,150.6,150.65,150.17,150.35,15653.0,113.6314,113.6691,113.3069,113.4427,15653.0
2016-01-13 12:10:00,150.32,150.63,150.18,150.43,9172.0,113.4201,113.654,113.3145,113.5031,9172.0
2016-01-13 12:15:00,150.43,150.61,149.99,150.18,17654.0,113.5031,113.6389,113.1711,113.3145,17654.0
2016-01-13 12:20:00,150.14,150.39,149.99,150.28,14866.0,113.2843,113.4729,113.1711,113.3899,14866.0
2016-01-13 12:25:00,150.33,150.33,149.82,150.17,14661.0,113.4277,113.4277,113.0428,113.3069,14661.0
2016-01-13 12:30:00,150.15,150.15,149.52,149.8,16052.0,113.2918,113.2918,112.8165,113.0278,16052.0
2016-01-13 12:35:00,149.8,149.88,149.55,149.75,15948.0,113.0278,113.0881,112.8391,112.99,15948.0
2016-01-13 12:40:00,149.75,149.86,149.49,149.67,33141.0,112.99,113.073,112.7939,112.9297,33141.0
2016-01-13 12:45:00,149.68,149.95,149.68,149.74,18973.0,112.9372,113.1409,112.9372,112.9825,18973.0
2016-01-13 12:50:00,149.74,149.75,149.47,149.7,15431.0,112.9825,112.99,112.7788,112.9523,15431.0
2016-01-13 12:55:00,149.71,149.78,149.44,149.61,20656.0,112.9598,113.0127,112.7561,112.8844,20656.0
2016-01-13 13:00:00,149.54,149.7,149.31,149.58,18430.0,112.8316,112.9523,112.658,112.8618,18430.0
2016-01-13 13:05:00,149.61,150.06,149.56,149.99,24103.0,112.8844,113.2239,112.8467,113.1711,24103.0
2016-01-13 13:10:00,150.04,150.08,149.72,149.9,11264.0,113.2088,113.239,112.9674,113.1032,11264.0
2016-01-13 13:15:00,149.84,149.92,149.43,149.65,20660.0,113.0579,113.1183,112.7486,112.9146,20660.0
2016-01-13 13:20:00,149.65,149.65,149.28,149.28,12519.0,112.9146,112.9146,112.6354,112.6354,12519.0
2016-01-13 13:25:00,149.32,149.51,149.3,149.48,28398.0,112.6656,112.8089,112.6505,112.7863,28398.0
2016-01-13 13:30:00,149.46,149.67,149.29,149.42,24050.0,112.7712,112.9297,112.6429,112.741,24050.0
2016-01-13 13:35:00,149.49,149.57,148.94,148.94,22828.0,112.7939,112.8542,112.3789,112.3789,22828.0
2016-01-13 13:40:00,148.96,149.04,148.49,148.62,16307.0,112.394,112.4543,112.0393,112.1374,16307.0
2016-01-13 13:45:00,148.55,148.77,148.45,148.62,17897.0,112.0846,112.2506,112.0091,112.1374,17897.0
2016-01-13 13:50:00,148.56,148.6,148.31,148.38,51343.0,112.0921,112.1223,111.9035,111.9563,51343.0
2016-01-13 13:55:00,148.37,148.61,147.89,147.97,43198.0,111.9488,112.1299,111.5866,111.647,43198.0
2016-01-13 14:00:00,147.97,148.45,147.79,147.91,33674.0,111.647,112.0091,111.5112,111.6017,33674.0
2016-01-13 14:05:00,147.91,148.12,147.51,147.9,27348.0,111.6017,111.7602,111.2999,111.5942,27348.0
2016-01-13 14:10:00,147.88,148.2,147.74,148.0,22099.0,111.5791,111.8205,111.4734,111.6696,22099.0
2016-01-13 14:15:00,147.92,147.95,147.22,147.65,32570.0,111.6093,111.6319,111.0811,111.4055,32570.0
2016-01-13 14:20:00,147.59,147.91,147.41,147.76,39411.0,111.3603,111.6017,111.2244,111.4885,39411.0
2016-01-13 14:25:00,147.73,148.11,147.4,148.05,36609.0,111.4659,111.7526,111.2169,111.7073,36609.0
2016-01-13 14:30:00,147.97,147.97,146.91,146.91,39985.0,111.647,111.647,110.8472,110.8472,39985.0
2016-01-13 14:35:00,146.86,147.2,146.75,147.05,39493.0,110.8095,111.066,110.7265,110.9528,39493.0
2016-01-13 14:40:00,146.95,146.97,145.89,146.0,57850.0,110.8774,110.8925,110.0776,110.1606,57850.0
2016-01-13 14:45:00,146.05,146.7,145.94,146.7,51610.0,110.1983,110.6887,110.1153,110.6887,51610.0
2016-01-13 14:50:00,146.78,147.71,146.7,147.66,42421.0,110.7491,111.4508,110.6887,111.4131,42421.0
2016-01-13 14:55:00,147.65,147.74,147.07,147.17,43973.0,111.4055,111.4734,110.9679,111.0434,43973.0
2016-01-13 15:00:00,147.22,147.54,146.88,147.2,65333.0,111.0811,111.3225,110.8245,111.066,65333.0
2016-01-13 15:05:00,147.21,147.47,146.71,146.81,101380.0,111.0735,111.2697,110.6963,110.7717,101380.0
2016-01-13 15:10:00,146.89,147.03,146.31,146.38,36994.0,110.8321,110.9377,110.3945,110.4473,36994.0
2016-01-13 15:15:00,146.35,147.45,146.35,147.17,43349.0,110.4246,111.2546,110.4246,111.0434,43349.0
2016-01-13 15:20:00,147.13,147.22,146.58,146.99,55063.0,111.0132,111.0811,110.5982,110.9075,55063.0
2016-01-13 15:25:00,146.99,147.51,146.72,146.85,56701.0,110.9075,111.2999,110.7038,110.8019,56701.0
2016-01-13 15:30:00,146.77,146.99,146.35,146.73,63577.0,110.7415,110.9075,110.4246,110.7114,63577.0
2016-01-13 15:35:00,146.81,146.81,146.0,146.46,59197.0,110.7717,110.7717,110.1606,110.5076,59197.0
2016-01-13 15:40:00,146.49,146.82,146.23,146.23,52484.0,110.5303,110.7793,110.3341,110.3341,52484.0
2016-01-13 15:45:00,146.23,146.38,145.75,145.83,81810.0,110.3341,110.4473,109.9719,110.0323,81810.0
2016-01-13 15:50:00,145.75,145.81,145.41,145.77,116871.0,109.9719,110.0172,109.7154,109.987,116871.0
2016-01-13 15:55:00,145.74,146.1,145.28,145.46,240033.0,109.9644,110.236,109.6173,109.7531,240033.0
2016-01-14 09:30:00,146.02,147.0,145.8,146.8,100223.0,110.1757,110.9151,110.0097,110.7642,100223.0
2016-01-14 09:35:00,146.79,147.01,146.47,146.51,31939.0,110.7566,110.9226,110.5152,110.5454,31939.0
2016-01-14 09:40:00,146.59,147.05,145.95,146.98,42669.0,110.6057,110.9528,110.1228,110.9,42669.0
2016-01-14 09:45:00,146.92,147.32,146.59,147.3,84380.0,110.8547,111.1565,110.6057,111.1414,84380.0
2016-01-14 09:50:00,147.39,147.5,146.51,146.63,42851.0,111.2094,111.2924,110.5454,110.6359,42851.0
2016-01-14 09:55:00,146.69,146.86,145.63,145.74,71279.0,110.6812,110.8095,109.8814,109.9644,71279.0
2016-01-14 10:00:00,145.83,145.95,144.56,145.39,105984.0,110.0323,110.1228,109.074,109.7003,105984.0
2016-01-14 10:05:00,145.26,145.82,145.09,145.27,31848.0,109.6022,110.0247,109.4739,109.6098,31848.0
2016-01-14 10:10:00,145.3,146.66,145.28,146.65,23895.0,109.6324,110.6586,109.6173,110.651,23895.0
2016-01-14 10:15:00,146.66,147.79,146.48,147.79,48133.0,110.6586,111.5112,110.5227,111.5112,48133.0
2016-01-14 10:20:00,147.79,148.69,147.77,148.32,67920.0,111.5112,112.1902,111.4961,111.9111,67920.0
2016-01-14 10:25:00,148.36,148.91,148.04,148.85,46554.0,111.9412,112.3562,111.6998,112.311,46554.0
2016-01-14 10:30:00,148.83,149.86,148.64,149.74,44521.0,112.2959,113.073,112.1525,112.9825,44521.0
2016-01-14 10:35:00,149.69,150.35,149.53,149.74,42937.0,112.9448,113.4427,112.824,112.9825,42937.0
2016-01-14 10:40:00,149.87,149.98,149.02,149.56,31052.0,113.0806,113.1636,112.4392,112.8467,31052.0
2016-01-14 10:45:00,149.64,150.32,149.21,150.32,42729.0,112.907,113.4201,112.5826,113.4201,42729.0
2016-01-14 10:50:00,150.23,150.77,149.99,150.14,57220.0,113.3522,113.7596,113.1711,113.2843,57220.0
2016-01-14 10:55:00,150.14,150.3,149.69,149.73,36559.0,113.2843,113.405,112.9448,112.9749,36559.0
2016-01-14 11:00:00,149.88,150.16,149.41,149.77,31227.0,113.0881,113.2994,112.7335,113.0051,31227.0
2016-01-14 11:05:00,149.77,150.57,149.63,149.78,30140.0,113.0051,113.6087,112.8995,113.0127,30140.0
2016-01-14 11:10:00,149.73,150.13,149.51,149.94,35592.0,112.9749,113.2768,112.8089,113.1334,35592.0
2016-01-14 11:15:00,149.9,149.9,149.27,149.28,24193.0,113.1032,113.1032,112.6279,112.6354,24193.0
2016-01-14 11:20:00,149.35,149.54,148.79,148.98,24063.0,112.6882,112.8316,112.2657,112.409,24063.0
2016-01-14 11:25:00,148.87,149.64,148.79,149.44,29488.0,112.326,112.907,112.2657,112.7561,29488.0
2016-01-14 11:30:00,149.44,149.79,149.36,149.36,24314.0,112.7561,113.0202,112.6958,112.6958,24314.0
2016-01-14 11:35:00,149.31,149.73,149.26,149.62,18526.0,112.658,112.9749,112.6203,112.8919,18526.0
2016-01-14 11:40:00,149.69,150.22,149.6,150.11,39296.0,112.9448,113.3447,112.8769,113.2617,39296.0
2016-01-14 11:45:00,150.15,150.19,149.85,149.88,49472.0,113.2918,113.322,113.0655,113.0881,49472.0
2016-01-14 11:50:00,149.87,150.0,149.57,150.0,34974.0,113.0806,113.1787,112.8542,113.1787,34974.0
2016-01-14 11:55:00,150.0,150.34,149.98,150.28,21825.0,113.1787,113.4352,113.1636,113.3899,21825.0
2016-01-14 12:00:00,150.31,151.07,150.31,150.95,48927.0,113.4126,113.986,113.4126,113.8955,48927.0
2016-01-14 12:05:00,150.94,151.0,150.22,150.41,16147.0,113.8879,113.9332,113.3447,113.488,16147.0
2016-01-14 12:10:00,150.35,150.35,150.09,150.35,23878.0,113.4427,113.4427,113.2466,113.4427,23878.0
2016-01-14 12:15:00,150.37,151.31,150.37,151.31,65607.0,113.4578,114.1671,113.4578,114.1671,65607.0
2016-01-14 12:20:00,151.32,151.5,150.8,151.46,22009.0,114.1746,114.3104,113.7823,114.2803,22009.0
2016-01-14 12:25:00,151.49,151.6,151.24,151.45,47501.0,114.3029,114.3859,114.1143,114.2727,47501.0
2016-01-14 12:30:00,151.55,152.05,151.39,151.9,66023.0,114.3482,114.7254,114.2275,114.6123,66023.0
2016-01-14 12:35:00,151.94,152.33,151.94,152.04,36587.0,114.6424,114.9367,114.6424,114.7179,36587.0
2016-01-14 12:40:00,152.03,152.33,151.72,151.72,35917.0,114.7103,114.9367,114.4764,114.4764,35917.0
2016-01-14 12:45:00,151.8,152.55,151.78,152.25,109014.0,114.5368,115.1027,114.5217,114.8763,109014.0
2016-01-14 12:50:00,152.14,152.24,151.82,152.12,21735.0,114.7933,114.8688,114.5519,114.7783,21735.0
2016-01-14 12:55:00,152.1,152.11,151.6,151.68,19261.0,114.7632,114.7707,114.3859,114.4463,19261.0
2016-01-14 13:00:00,151.59,152.46,151.43,152.38,28882.0,114.3784,115.0348,114.2576,114.9744,28882.0
2016-01-14 13:05:00,152.48,152.63,152.13,152.43,25432.0,115.0499,115.1631,114.7858,115.0122,25432.0
2016-01-14 13:10:00,152.45,152.72,152.29,152.31,19739.0,115.0272,115.231,114.9065,114.9216,19739.0
2016-01-14 13:15:00,152.33,152.62,152.01,152.58,22923.0,114.9367,115.1555,114.6953,115.1253,22923.0
2016-01-14 13:20:00,152.54,152.86,152.5,152.71,13923.0,115.0952,115.3366,115.065,115.2234,13923.0
2016-01-14 13:25:00,152.75,152.91,152.57,152.91,33965.0,115.2536,115.3743,115.1178,115.3743,33965.0
2016-01-14 13:30:00,152.93,153.24,152.78,152.95,32060.0,115.3894,115.6233,115.2762,115.4045,32060.0
2016-01-14 13:35:00,152.92,153.05,152.74,152.76,34835.0,115.3819,115.48,115.2461,115.2611,34835.0
2016-01-14 13:40:00,152.76,153.07,152.71,152.91,37145.0,115.2611,115.4951,115.2234,115.3743,37145.0
2016-01-14 13:45:00,152.98,153.07,152.6,152.91,50500.0,115.4271,115.4951,115.1404,115.3743,50500.0
2016-01-14 13:50:00,152.87,153.65,152.83,153.65,44635.0,115.3441,115.9327,115.314,115.9327,44635.0
2016-01-14 13:55:00,153.58,153.74,153.41,153.58,29600.0,115.8799,116.0006,115.7516,115.8799,29600.0
2016-01-14 14:00:00,153.58,153.61,153.0,153.59,72611.0,115.8799,115.9025,115.4422,115.8874,72611.0
2016-01-14 14:05:00,153.59,153.88,153.44,153.76,64488.0,115.8874,116.1062,115.7742,116.0157,64488.0
2016-01-14 14:10:00,153.72,154.26,153.45,154.25,51851.0,115.9855,116.3929,115.7818,116.3854,51851.0
2016-01-14 14:15:00,154.25,154.85,153.64,153.69,66162.0,116.3854,116.8381,115.9251,115.9629,66162.0
2016-01-14 14:20:00,153.64,154.13,153.44,154.04,159437.0,115.9251,116.2948,115.7742,116.2269,159437.0
2016-01-14 14:25:00,153.99,154.25,153.7,154.09,146655.0,116.1892,116.3854,115.9704,116.2647,146655.0
2016-01-14 14:30:00,154.08,154.43,154.08,154.26,31862.0,116.2571,116.5212,116.2571,116.3929,31862.0
2016-01-14 14:35:00,154.29,154.31,153.65,153.68,36554.0,116.4156,116.4307,115.9327,115.9553,36554.0
2016-01-14 14:40:00,153.71,154.01,153.61,153.61,44634.0,115.9779,116.2043,115.9025,115.9025,44634.0
2016-01-14 14:45:00,153.6,154.39,153.58,154.39,42581.0,115.8949,116.491,115.8799,116.491,42581.0
2016-01-14 14:50:00,154.37,154.86,154.33,154.66,32890.0,116.4759,116.8457,116.4458,116.6947,32890.0
2016-01-14 14:55:00,154.66,154.79,154.57,154.62,28198.0,116.6947,116.7928,116.6268,116.6646,28198.0
2016-01-14 15:00:00,154.62,154.74,154.48,154.58,45069.0,116.6646,116.7551,116.5589,116.6344,45069.0
2016-01-14 15:05:00,154.59,154.81,154.33,154.55,34696.0,116.6419,116.8079,116.4458,116.6117,34696.0
2016-01-14 15:10:00,154.57,155.0,154.52,154.95,55470.0,116.6268,116.9513,116.5891,116.9136,55470.0
2016-01-14 15:15:00,154.96,155.27,154.92,155.11,59468.0,116.9211,117.155,116.8909,117.0343,59468.0
2016-01-14 15:20:00,155.1,155.3,154.97,155.22,218697.0,117.0267,117.1776,116.9286,117.1173,218697.0
2016-01-14 15:25:00,155.24,155.26,154.6,154.63,78829.0,117.1324,117.1475,116.6495,116.6721,78829.0
2016-01-14 15:30:00,154.63,154.73,153.04,153.12,70070.0,116.6721,116.7476,115.4724,115.5328,70070.0
2016-01-14 15:35:00,153.07,153.76,153.07,153.62,127310.0,115.4951,116.0157,115.4951,115.91,127310.0
2016-01-14 15:40:00,153.6,154.22,153.28,153.85,179147.0,115.8949,116.3628,115.6535,116.0836,179147.0
2016-01-14 15:45:00,153.86,154.19,153.04,153.25,115468.0,116.0911,116.3401,115.4724,115.6309,115468.0
2016-01-14 15:50:00,153.24,153.57,152.81,153.23,114681.0,115.6233,115.8723,115.2989,115.6158,114681.0
2016-01-14 15:55:00,153.23,153.46,152.95,153.19,225182.0,115.6158,115.7893,115.4045,115.5856,225182.0
2016-01-15 09:30:00,147.75,150.0,147.69,149.28,531205.0,111.481,113.1787,111.4357,112.6354,531205.0
2016-01-15 09:35:00,149.63,150.33,149.29,149.76,90542.0,112.8995,113.4277,112.6429,112.9976,90542.0
2016-01-15 09:40:00,149.89,151.37,149.76,151.34,103404.0,113.0957,114.2124,112.9976,114.1897,103404.0
2016-01-15 09:45:00,151.34,152.27,150.9,152.15,101001.0,114.1897,114.8914,113.8577,114.8009,101001.0
2016-01-15 09:50:00,152.28,152.3,150.97,150.99,72241.0,114.899,114.9141,113.9106,113.9256,72241.0
2016-01-15 09:55:00,150.94,151.07,149.98,150.22,71016.0,113.8879,113.986,113.1636,113.3447,71016.0
2016-01-15 10:00:00,150.27,150.3,149.32,149.96,79001.0,113.3824,113.405,112.6656,113.1485,79001.0
2016-01-15 10:05:00,149.98,150.76,149.82,150.12,65640.0,113.1636,113.7521,113.0428,113.2692,65640.0
2016-01-15 10:10:00,150.09,150.46,148.83,149.36,77111.0,113.2466,113.5257,112.2959,112.6958,77111.0
2016-01-15 10:15:00,149.34,150.25,149.09,150.1,58554.0,112.6807,113.3673,112.492,113.2541,58554.0
2016-01-15 10:20:00,150.11,150.85,149.93,150.14,137286.0,113.2617,113.82,113.1258,113.2843,137286.0
2016-01-15 10:25:00,150.1,150.76,150.1,150.43,82256.0,113.2541,113.7521,113.2541,113.5031,82256.0
2016-01-15 10:30:00,150.42,151.05,149.92,150.0,51473.0,113.4956,113.9709,113.1183,113.1787,51473.0
2016-01-15 10:35:00,149.93,150.48,149.83,150.44,45739.0,113.1258,113.5408,113.0504,113.5107,45739.0
2016-01-15 10:40:00,150.46,151.04,150.21,150.68,66428.0,113.5257,113.9634,113.3371,113.6917,66428.0
2016-01-15 10:45:00,150.65,150.96,150.37,150.46,63201.0,113.6691,113.903,113.4578,113.5257,63201.0
2016-01-15 10:50:00,150.52,150.58,149.5,149.5,58422.0,113.571,113.6163,112.8014,112.8014,58422.0
2016-01-15 10:55:00,149.46,149.8,149.19,149.57,36383.0,112.7712,113.0278,112.5675,112.8542,36383.0
2016-01-15 11:00:00,149.56,149.78,149.04,149.7,56423.0,112.8467,113.0127,112.4543,112.9523,56423.0
2016-01-15 11:05:00,149.69,149.95,149.5,149.61,56274.0,112.9448,113.1409,112.8014,112.8844,56274.0
2016-01-15 11:10:00,149.59,149.69,149.01,149.16,43758.0,112.8693,112.9448,112.4317,112.5449,43758.0
2016-01-15 11:15:00,149.26,149.8,149.23,149.6,44074.0,112.6203,113.0278,112.5977,112.8769,44074.0
2016-01-15 11:20:00,149.57,149.75,149.29,149.52,29904.0,112.8542,112.99,112.6429,112.8165,29904.0
2016-01-15 11:25:00,149.62,150.32,149.61,150.23,45826.0,112.8919,113.4201,112.8844,113.3522,45826.0
2016-01-15 11:30:00,150.26,150.71,150.09,150.47,48082.0,113.3748,113.7144,113.2466,113.5333,48082.0
2016-01-15 11:35:00,150.46,150.69,150.07,150.58,32170.0,113.5257,113.6993,113.2315,113.6163,32170.0
2016-01-15 11:40:00,150.49,150.52,150.0,150.15,37544.0,113.5484,113.571,113.1787,113.2918,37544.0
2016-01-15 11:45:00,150.09,150.57,150.03,150.11,23038.0,113.2466,113.6087,113.2013,113.2617,23038.0
2016-01-15 11:50:00,150.04,150.2,149.57,149.57,39839.0,113.2088,113.3296,112.8542,112.8542,39839.0
2016-01-15 11:55:00,149.57,150.4,149.5,150.15,30935.0,112.8542,113.4805,112.8014,113.2918,30935.0
2016-01-15 12:00:00,150.07,150.14,149.54,149.83,20044.0,113.2315,113.2843,112.8316,113.0504,20044.0
2016-01-15 12:05:00,149.71,149.9,149.37,149.6,44345.0,112.9598,113.1032,112.7033,112.8769,44345.0
2016-01-15 12:10:00,149.63,149.86,149.18,149.19,60254.0,112.8995,113.073,112.56,112.5675,60254.0
2016-01-15 12:15:00,149.24,149.25,148.54,148.59,46509.0,112.6052,112.6128,112.0771,112.1148,46509.0
2016-01-15 12:20:00,148.58,148.83,148.3,148.45,25716.0,112.1072,112.2959,111.896,112.0091,25716.0
2016-01-15 12:25:00,148.4,148.73,148.2,148.54,44400.0,111.9714,112.2204,111.8205,112.0771,44400.0
2016-01-15 12:30:00,148.59,148.59,147.87,148.11,50434.0,112.1148,112.1148,111.5715,111.7526,50434.0
2016-01-15 12:35:00,148.16,148.6,148.01,148.31,35433.0,111.7903,112.1223,111.6772,111.9035,35433.0
2016-01-15 12:40:00,148.23,149.29,148.22,149.23,46693.0,111.8432,112.6429,111.8356,112.5977,46693.0
2016-01-15 12:45:00,149.24,149.89,149.16,149.5,78979.0,112.6052,113.0957,112.5449,112.8014,78979.0
2016-01-15 12:50:00,149.51,150.0,149.38,149.92,46663.0,112.8089,113.1787,112.7109,113.1183,46663.0
2016-01-15 12:55:00,150.0,150.24,149.78,150.04,38542.0,113.1787,113.3597,113.0127,113.2088,38542.0
2016-01-15 13:00:00,150.0,150.21,149.81,150.2,52652.0,113.1787,113.3371,113.0353,113.3296,52652.0
2016-01-15 13:05:00,150.21,150.22,149.36,149.54,56764.0,113.3371,113.3447,112.6958,112.8316,56764.0
2016-01-15 13:10:00,149.6,150.2,149.6,149.92,27550.0,112.8769,113.3296,112.8769,113.1183,27550.0
2016-01-15 13:15:00,150.0,150.09,149.68,149.99,35209.0,113.1787,113.2466,112.9372,113.1711,35209.0
2016-01-15 13:20:00,150.05,150.09,149.72,149.85,29542.0,113.2164,113.2466,112.9674,113.0655,29542.0
2016-01-15 13:25:00,149.85,149.92,149.26,149.27,21917.0,113.0655,113.1183,112.6203,112.6279,21917.0
2016-01-15 13:30:00,149.25,149.33,148.94,149.33,22408.0,112.6128,112.6731,112.3789,112.6731,22408.0
2016-01-15 13:35:00,149.39,149.49,148.89,149.11,28628.0,112.7184,112.7939,112.3411,112.5071,28628.0
2016-01-15 13:40:00,149.11,149.86,149.11,149.8,23827.0,112.5071,113.073,112.5071,113.0278,23827.0
2016-01-15 13:45:00,149.76,150.34,149.7,149.91,51188.0,112.9976,113.4352,112.9523,113.1108,51188.0
2016-01-15 13:50:00,149.89,150.26,149.77,150.17,31312.0,113.0957,113.3748,113.0051,113.3069,31312.0
2016-01-15 13:55:00,150.19,150.21,149.58,149.72,29634.0,113.322,113.3371,112.8618,112.9674,29634.0
2016-01-15 14:00:00,149.88,149.98,149.65,149.73,19479.0,113.0881,113.1636,112.9146,112.9749,19479.0
2016-01-15 14:05:00,149.8,150.18,149.47,150.18,22249.0,113.0278,113.3145,112.7788,113.3145,22249.0
2016-01-15 14:10:00,150.2,150.5,150.03,150.43,48577.0,113.3296,113.5559,113.2013,113.5031,48577.0
2016-01-15 14:15:00,150.44,150.59,150.31,150.53,54298.0,113.5107,113.6238,113.4126,113.5786,54298.0
2016-01-15 14:20:00,150.52,150.57,150.07,150.22,47928.0,113.571,113.6087,113.2315,113.3447,47928.0
2016-01-15 14:25:00,150.3,150.38,149.8,149.84,39678.0,113.405,113.4654,113.0278,113.0579,39678.0
2016-01-15 14:30:00,149.86,149.95,149.32,149.32,40286.0,113.073,113.1409,112.6656,112.6656,40286.0
2016-01-15 14:35:00,149.36,149.59,149.19,149.57,22403.0,112.6958,112.8693,112.5675,112.8542,22403.0
2016-01-15 14:40:00,149.61,149.97,149.56,149.79,35695.0,112.8844,113.156,112.8467,113.0202,35695.0
2016-01-15 14:45:00,149.77,150.12,149.66,150.04,29022.0,113.0051,113.2692,112.9221,113.2088,29022.0
2016-01-15 14:50:00,149.99,150.8,149.83,150.72,44097.0,113.1711,113.7823,113.0504,113.7219,44097.0
2016-01-15 14:55:00,150.67,151.13,150.67,151.13,39354.0,113.6842,114.0313,113.6842,114.0313,39354.0
2016-01-15 15:00:00,151.09,151.19,150.76,151.19,33063.0,114.0011,114.0765,113.7521,114.0765,33063.0
2016-01-15 15:05:00,151.17,151.42,151.1,151.2,46717.0,114.0615,114.2501,114.0086,114.0841,46717.0
2016-01-15 15:10:00,151.27,151.31,150.71,151.12,31969.0,114.1369,114.1671,113.7144,114.0237,31969.0
2016-01-15 15:15:00,151.11,151.28,150.2,150.54,55647.0,114.0162,114.1445,113.3296,113.5861,55647.0
2016-01-15 15:20:00,150.46,150.85,150.35,150.82,40366.0,113.5257,113.82,113.4427,113.7974,40366.0
2016-01-15 15:25:00,150.86,151.37,150.73,151.31,40740.0,113.8276,114.2124,113.7295,114.1671,40740.0
2016-01-15 15:30:00,151.26,151.53,150.87,151.48,48462.0,114.1294,114.3331,113.8351,114.2954,48462.0
2016-01-15 15:35:00,151.43,151.88,151.24,151.58,58610.0,114.2576,114.5972,114.1143,114.3708,58610.0
2016-01-15 15:40:00,151.56,151.76,151.22,151.76,70100.0,114.3557,114.5066,114.0992,114.5066,70100.0
2016-01-15 15:45:00,151.76,151.91,151.45,151.77,70089.0,114.5066,114.6198,114.2727,114.5142,70089.0
2016-01-15 15:50:00,151.78,151.78,151.24,151.39,91104.0,114.5217,114.5217,114.1143,114.2275,91104.0
2016-01-15 15:55:00,151.4,151.52,151.05,151.34,217670.0,114.235,114.3255,113.9709,114.1897,217670.0
2016-01-19 09:30:00,153.45,153.47,152.0,152.7,96724.0,115.7818,115.7969,114.6877,115.2159,96724.0
2016-01-19 09:35:00,152.54,152.69,151.5,151.52,52914.0,115.0952,115.2083,114.3104,114.3255,52914.0
2016-01-19 09:40:00,151.59,152.13,151.09,151.82,52954.0,114.3784,114.7858,114.0011,114.5519,52954.0
2016-01-19 09:45:00,151.83,152.08,150.32,150.67,105725.0,114.5594,114.7481,113.4201,113.6842,105725.0
2016-01-19 09:50:00,150.64,151.44,150.06,151.4,53194.0,113.6616,114.2652,113.2239,114.235,53194.0
2016-01-19 09:55:00,151.5,152.55,151.07,152.52,53730.0,114.3104,115.1027,113.986,115.0801,53730.0
2016-01-19 10:00:00,152.56,152.82,151.84,152.64,61531.0,115.1102,115.3064,114.567,115.1706,61531.0
2016-01-19 10:05:00,152.6,153.53,152.6,153.0,62927.0,115.1404,115.8421,115.1404,115.4422,62927.0
2016-01-19 10:10:00,152.96,153.56,152.66,153.05,73618.0,115.4121,115.8648,115.1857,115.48,73618.0
2016-01-19 10:15:00,152.97,154.19,152.97,153.85,60215.0,115.4196,116.3401,115.4196,116.0836,60215.0
2016-01-19 10:20:00,153.82,154.06,153.01,153.46,45161.0,116.0609,116.242,115.4498,115.7893,45161.0
2016-01-19 10:25:00,153.49,153.94,153.48,153.78,60309.0,115.812,116.1515,115.8044,116.0308,60309.0
2016-01-19 10:30:00,153.77,154.4,153.63,154.4,101746.0,116.0232,116.4986,115.9176,116.4986,101746.0
2016-01-19 10:35:00,154.43,154.6,153.31,153.31,81472.0,116.5212,116.6495,115.6761,115.6761,81472.0
2016-01-19 10:40:00,153.29,153.72,152.96,153.5,77837.0,115.661,115.9855,115.4121,115.8195,77837.0
2016-01-19 10:45:00,153.34,153.52,152.98,153.37,44768.0,115.6988,115.8346,115.4271,115.7214,44768.0
2016-01-19 10:50:00,153.34,153.68,152.32,152.53,45254.0,115.6988,115.9553,114.9292,115.0876,45254.0
2016-01-19 10:55:00,152.46,152.59,152.09,152.11,40967.0,115.0348,115.1329,114.7556,114.7707,40967.0
2016-01-19 11:00:00,152.02,152.77,152.02,152.42,38403.0,114.7028,115.2687,114.7028,115.0046,38403.0
2016-01-19 11:05:00,152.35,152.49,151.92,152.27,29941.0,114.9518,115.0574,114.6273,114.8914,29941.0
2016-01-19 11:10:00,152.26,152.5,151.87,151.89,29456.0,114.8839,115.065,114.5896,114.6047,29456.0
2016-01-19 11:15:00,151.96,152.22,151.29,151.36,41462.0,114.6575,114.8537,114.152,114.2048,41462.0
2016-01-19 11:20:00,151.3,151.59,151.16,151.36,34965.0,114.1595,114.3784,114.0539,114.2048,34965.0
2016-01-19 11:25:00,151.36,151.78,151.31,151.77,27735.0,114.2048,114.5217,114.1671,114.5142,27735.0
2016-01-19 11:30:00,151.74,152.07,151.72,151.72,40628.0,114.4915,114.7405,114.4764,114.4764,40628.0
2016-01-19 11:35:00,151.7,152.61,151.67,152.6,27126.0,114.4614,115.148,114.4387,115.1404,27126.0
2016-01-19 11:40:00,152.59,152.69,152.37,152.41,32226.0,115.1329,115.2083,114.9669,114.9971,32226.0
2016-01-19 11:45:00,152.4,152.74,152.4,152.55,28953.0,114.9895,115.2461,114.9895,115.1027,28953.0
2016-01-19 11:50:00,152.55,152.69,152.11,152.16,32518.0,115.1027,115.2083,114.7707,114.8084,32518.0
2016-01-19 11:55:00,152.15,152.48,151.86,151.87,30351.0,114.8009,115.0499,114.5821,114.5896,30351.0
2016-01-19 12:00:00,151.96,152.02,151.53,151.64,14001.0,114.6575,114.7028,114.3331,114.4161,14001.0
2016-01-19 12:05:00,151.67,151.79,151.44,151.49,36310.0,114.4387,114.5293,114.2652,114.3029,36310.0
2016-01-19 12:10:00,151.43,151.8,151.35,151.71,16473.0,114.2576,114.5368,114.1973,114.4689,16473.0
2016-01-19 12:15:00,151.67,151.67,151.05,151.33,29819.0,114.4387,114.4387,113.9709,114.1822,29819.0
2016-01-19 12:20:00,151.28,151.31,150.9,151.02,21447.0,114.1445,114.1671,113.8577,113.9483,21447.0
2016-01-19 12:25:00,151.05,151.3,150.63,151.3,28640.0,113.9709,114.1595,113.654,114.1595,28640.0
2016-01-19 12:30:00,151.28,151.6,151.18,151.6,21181.0,114.1445,114.3859,114.069,114.3859,21181.0
2016-01-19 12:35:00,151.56,152.07,151.44,151.54,26596.0,114.3557,114.7405,114.2652,114.3406,26596.0
2016-01-19 12:40:00,151.53,151.65,151.07,151.14,24962.0,114.3331,114.4236,113.986,114.0388,24962.0
2016-01-19 12:45:00,151.09,151.27,151.07,151.09,13327.0,114.0011,114.1369,113.986,114.0011,13327.0
2016-01-19 12:50:00,151.08,151.35,150.98,151.27,18390.0,113.9935,114.1973,113.9181,114.1369,18390.0
2016-01-19 12:55:00,151.3,151.55,151.18,151.55,17315.0,114.1595,114.3482,114.069,114.3482,17315.0
2016-01-19 13:00:00,151.53,151.85,151.48,151.55,20256.0,114.3331,114.5745,114.2954,114.3482,20256.0
2016-01-19 13:05:00,151.53,151.53,151.11,151.3,23741.0,114.3331,114.3331,114.0162,114.1595,23741.0
2016-01-19 13:10:00,151.35,151.4,151.0,151.01,19158.0,114.1973,114.235,113.9332,113.9407,19158.0
2016-01-19 13:15:00,151.07,151.25,150.84,151.14,23984.0,113.986,114.1218,113.8125,114.0388,23984.0
2016-01-19 13:20:00,151.15,151.29,150.75,150.76,19086.0,114.0464,114.152,113.7446,113.7521,19086.0
2016-01-19 13:25:00,150.78,150.78,150.34,150.35,22255.0,113.7672,113.7672,113.4352,113.4427,22255.0
2016-01-19 13:30:00,150.38,150.45,150.03,150.45,27061.0,113.4654,113.5182,113.2013,113.5182,27061.0
2016-01-19 13:35:00,150.49,150.91,150.26,150.91,14364.0,113.5484,113.8653,113.3748,113.8653,14364.0
2016-01-19 13:40:00,150.84,150.84,149.98,150.0,29150.0,113.8125,113.8125,113.1636,113.1787,29150.0
2016-01-19 13:45:00,150.05,150.7,150.05,150.53,16471.0,113.2164,113.7068,113.2164,113.5786,16471.0
2016-01-19 13:50:00,150.55,150.55,150.08,150.13,14871.0,113.5937,113.5937,113.239,113.2768,14871.0
2016-01-19 13:55:00,150.17,150.74,150.13,150.31,32319.0,113.3069,113.737,113.2768,113.4126,32319.0
2016-01-19 14:00:00,150.26,150.37,149.86,149.99,23996.0,113.3748,113.4578,113.073,113.1711,23996.0
2016-01-19 14:05:00,149.98,150.03,149.24,149.3,53433.0,113.1636,113.2013,112.6052,112.6505,53433.0
2016-01-19 14:10:00,149.26,149.33,148.91,148.91,36908.0,112.6203,112.6731,112.3562,112.3562,36908.0
2016-01-19 14:15:00,148.84,148.84,148.35,148.8,31560.0,112.3034,112.3034,111.9337,112.2732,31560.0
2016-01-19 14:20:00,148.68,148.7,148.23,148.68,44143.0,112.1827,112.1978,111.8432,112.1827,44143.0
2016-01-19 14:25:00,148.68,148.98,148.54,148.92,39752.0,112.1827,112.409,112.0771,112.3638,39752.0
2016-01-19 14:30:00,148.98,149.4,148.87,149.37,34925.0,112.409,112.7259,112.326,112.7033,34925.0
2016-01-19 14:35:00,149.42,149.43,149.01,149.2,18666.0,112.741,112.7486,112.4317,112.575,18666.0
2016-01-19 14:40:00,149.26,149.36,148.61,148.68,41928.0,112.6203,112.6958,112.1299,112.1827,41928.0
2016-01-19 14:45:00,148.6,148.68,148.35,148.44,38302.0,112.1223,112.1827,111.9337,112.0016,38302.0
2016-01-19 14:50:00,148.42,149.03,148.35,149.03,29150.0,111.9865,112.4468,111.9337,112.4468,29150.0
2016-01-19 14:55:00,149.01,149.3,148.99,149.16,29000.0,112.4317,112.6505,112.4166,112.5449,29000.0
2016-01-19 15:00:00,149.1,149.9,148.94,149.9,37947.0,112.4996,113.1032,112.3789,113.1032,37947.0
2016-01-19 15:05:00,149.88,150.06,149.74,149.91,36858.0,113.0881,113.2239,112.9825,113.1108,36858.0
2016-01-19 15:10:00,149.95,150.05,149.65,149.65,38340.0,113.1409,113.2164,112.9146,112.9146,38340.0
2016-01-19 15:15:00,149.65,150.19,149.5,149.86,36993.0,112.9146,113.322,112.8014,113.073,36993.0
2016-01-19 15:20:00,149.87,150.69,149.75,150.48,37708.0,113.0806,113.6993,112.99,113.5408,37708.0
2016-01-19 15:25:00,150.43,151.71,150.42,151.57,61939.0,113.5031,114.4689,113.4956,114.3633,61939.0
2016-01-19 15:30:00,151.64,151.7,151.11,151.43,58537.0,114.4161,114.4614,114.0162,114.2576,58537.0
2016-01-19 15:35:00,151.49,151.71,151.31,151.55,72167.0,114.3029,114.4689,114.1671,114.3482,72167.0
2016-01-19 15:40:00,151.58,152.19,151.36,152.08,59645.0,114.3708,114.8311,114.2048,114.7481,59645.0
2016-01-19 15:45:00,152.04,152.43,151.71,152.41,77516.0,114.7179,115.0122,114.4689,114.9971,77516.0
2016-01-19 15:50:00,152.35,152.43,151.78,152.05,100183.0,114.9518,115.0122,114.5217,114.7254,100183.0
2016-01-19 15:55:00,152.06,152.12,151.2,151.24,181659.0,114.733,114.7783,114.0841,114.1143,181659.0
2016-01-20 09:30:00,149.0,151.27,148.3,150.81,174466.0,112.4241,114.1369,111.896,113.7898,174466.0
2016-01-20 09:35:00,151.06,151.6,150.73,151.15,101913.0,113.9785,114.3859,113.7295,114.0464,101913.0
2016-01-20 09:40:00,151.01,151.17,150.05,150.69,85956.0,113.9407,114.0615,113.2164,113.6993,85956.0
2016-01-20 09:45:00,150.73,151.24,150.59,151.13,160583.0,113.7295,114.1143,113.6238,114.0313,160583.0
2016-01-20 09:50:00,151.1,151.37,150.73,150.77,67253.0,114.0086,114.2124,113.7295,113.7596,67253.0
2016-01-20 09:55:00,150.75,150.78,149.94,150.43,59163.0,113.7446,113.7672,113.1334,113.5031,59163.0
2016-01-20 10:00:00,150.54,150.79,150.15,150.79,66259.0,113.5861,113.7747,113.2918,113.7747,66259.0
2016-01-20 10:05:00,150.74,151.43,150.55,151.23,52634.0,113.737,114.2576,113.5937,114.1067,52634.0
2016-01-20 10:10:00,151.2,151.36,150.67,151.23,52515.0,114.0841,114.2048,113.6842,114.1067,52515.0
2016-01-20 10:15:00,151.23,152.54,151.21,151.7,108715.0,114.1067,115.0952,114.0916,114.4614,108715.0
2016-01-20 10:20:00,151.53,153.14,151.51,153.13,87094.0,114.3331,115.5479,114.318,115.5403,87094.0
2016-01-20 10:25:00,153.22,153.22,151.91,152.25,57414.0,115.6082,115.6082,114.6198,114.8763,57414.0
2016-01-20 10:30:00,152.29,152.57,151.15,151.25,79790.0,114.9065,115.1178,114.0464,114.1218,79790.0
2016-01-20 10:35:00,151.31,151.44,150.57,150.64,59815.0,114.1671,114.2652,113.6087,113.6616,59815.0
2016-01-20 10:40:00,150.71,151.5,150.6,151.25,56673.0,113.7144,114.3104,113.6314,114.1218,56673.0
2016-01-20 10:45:00,151.29,151.37,150.88,151.0,74089.0,114.152,114.2124,113.8426,113.9332,74089.0
2016-01-20 10:50:00,151.1,151.14,149.91,149.92,119208.0,114.0086,114.0388,113.1108,113.1183,119208.0
2016-01-20 10:55:00,149.93,149.96,149.14,149.26,79704.0,113.1258,113.1485,112.5298,112.6203,79704.0
2016-01-20 11:00:00,149.3,150.01,149.24,149.91,77537.0,112.6505,113.1862,112.6052,113.1108,77537.0
2016-01-20 11:05:00,149.9,150.19,149.71,149.73,52985.0,113.1032,113.322,112.9598,112.9749,52985.0
2016-01-20 11:10:00,149.71,150.36,149.36,150.21,116853.0,112.9598,113.4503,112.6958,113.3371,116853.0
2016-01-20 11:15:00,150.21,150.74,150.1,150.3,103308.0,113.3371,113.737,113.2541,113.405,103308.0
2016-01-20 11:20:00,150.2,150.22,149.35,149.4,85024.0,113.3296,113.3447,112.6882,112.7259,85024.0
2016-01-20 11:25:00,149.4,149.72,149.25,149.7,49939.0,112.7259,112.9674,112.6128,112.9523,49939.0
2016-01-20 11:30:00,149.74,150.54,149.7,150.36,41222.0,112.9825,113.5861,112.9523,113.4503,41222.0
2016-01-20 11:35:00,150.33,150.38,149.89,149.98,52720.0,113.4277,113.4654,113.0957,113.1636,52720.0
2016-01-20 11:40:00,149.95,150.05,149.43,149.43,58701.0,113.1409,113.2164,112.7486,112.7486,58701.0
2016-01-20 11:45:00,149.35,150.01,149.35,149.43,54549.0,112.6882,113.1862,112.6882,112.7486,54549.0
2016-01-20 11:50:00,149.46,149.46,149.14,149.35,56182.0,112.7712,112.7712,112.5298,112.6882,56182.0
2016-01-20 11:55:00,149.35,149.44,148.95,149.3,82549.0,112.6882,112.7561,112.3864,112.6505,82549.0
2016-01-20 12:00:00,149.31,150.0,149.3,149.57,38946.0,112.658,113.1787,112.6505,112.8542,38946.0
2016-01-20 12:05:00,149.6,149.62,148.91,149.31,58571.0,112.8769,112.8919,112.3562,112.658,58571.0
2016-01-20 12:10:00,149.31,149.35,148.97,149.27,25920.0,112.658,112.6882,112.4015,112.6279,25920.0
2016-01-20 12:15:00,149.23,149.47,148.9,149.06,30373.0,112.5977,112.7788,112.3487,112.4694,30373.0
2016-01-20 12:20:00,149.03,149.09,148.11,148.23,42866.0,112.4468,112.492,111.7526,111.8432,42866.0
2016-01-20 12:25:00,148.33,148.48,148.05,148.28,23329.0,111.9186,112.0318,111.7073,111.8809,23329.0
2016-01-20 12:30:00,148.28,149.03,148.23,148.84,40008.0,111.8809,112.4468,111.8432,112.3034,40008.0
2016-01-20 12:35:00,148.87,149.05,148.15,148.39,29817.0,112.326,112.4619,111.7828,111.9639,29817.0
2016-01-20 12:40:00,148.39,148.63,148.25,148.5,35204.0,111.9639,112.145,111.8582,112.0469,35204.0
2016-01-20 12:45:00,148.52,148.6,148.2,148.4,34142.0,112.062,112.1223,111.8205,111.9714,34142.0
2016-01-20 12:50:00,148.35,149.72,148.35,149.69,46820.0,111.9337,112.9674,111.9337,112.9448,46820.0
2016-01-20 12:55:00,149.67,150.81,149.67,150.72,39987.0,112.9297,113.7898,112.9297,113.7219,39987.0
2016-01-20 13:00:00,150.59,151.23,150.02,151.05,47221.0,113.6238,114.1067,113.1938,113.9709,47221.0
2016-01-20 13:05:00,151.04,151.14,150.39,150.54,31391.0,113.9634,114.0388,113.4729,113.5861,31391.0
2016-01-20 13:10:00,150.6,150.72,149.88,149.93,30184.0,113.6314,113.7219,113.0881,113.1258,30184.0
2016-01-20 13:15:00,149.97,150.18,149.0,149.29,61282.0,113.156,113.3145,112.4241,112.6429,61282.0
2016-01-20 13:20:00,149.35,149.82,149.08,149.63,40594.0,112.6882,113.0428,112.4845,112.8995,40594.0
2016-01-20 13:25:00,149.75,150.16,149.66,150.04,43581.0,112.99,113.2994,112.9221,113.2088,43581.0
2016-01-20 13:30:00,150.06,150.75,150.05,150.63,56763.0,113.2239,113.7446,113.2164,113.654,56763.0
2016-01-20 13:35:00,150.6,151.4,150.39,151.27,53601.0,113.6314,114.235,113.4729,114.1369,53601.0
2016-01-20 13:40:00,151.23,151.72,151.17,151.62,63312.0,114.1067,114.4764,114.0615,114.401,63312.0
2016-01-20 13:45:00,151.6,152.22,151.49,152.01,78157.0,114.3859,114.8537,114.3029,114.6953,78157.0
2016-01-20 13:50:00,151.97,152.68,151.82,152.62,96564.0,114.6651,115.2008,114.5519,115.1555,96564.0
2016-01-20 13:55:00,152.63,152.64,151.76,152.36,69035.0,115.1631,115.1706,114.5066,114.9593,69035.0
2016-01-20 14:00:00,152.33,152.35,151.6,151.96,108290.0,114.9367,114.9518,114.3859,114.6575,108290.0
2016-01-20 14:05:00,151.95,152.63,151.86,152.31,94326.0,114.65,115.1631,114.5821,114.9216,94326.0
2016-01-20 14:10:00,152.42,153.11,152.41,152.7,55942.0,115.0046,115.5252,114.9971,115.2159,55942.0
2016-01-20 14:15:00,152.75,153.74,152.52,153.12,102743.0,115.2536,116.0006,115.0801,115.5328,102743.0
2016-01-20 14:20:00,153.2,153.54,152.51,153.1,60492.0,115.5931,115.8497,115.0725,115.5177,60492.0
2016-01-20 14:25:00,153.16,153.23,152.59,152.93,58291.0,115.563,115.6158,115.1329,115.3894,58291.0
2016-01-20 14:30:00,152.94,153.13,152.12,152.78,45053.0,115.397,115.5403,114.7783,115.2762,45053.0
2016-01-20 14:35:00,152.84,153.1,152.15,152.99,35635.0,115.3215,115.5177,114.8009,115.4347,35635.0
2016-01-20 14:40:00,153.06,153.52,152.77,152.94,42349.0,115.4875,115.8346,115.2687,115.397,42349.0
2016-01-20 14:45:00,152.93,153.47,152.62,153.45,68323.0,115.3894,115.7969,115.1555,115.7818,68323.0
2016-01-20 14:50:00,153.44,154.35,153.32,154.19,74834.0,115.7742,116.4608,115.6837,116.3401,74834.0
2016-01-20 14:55:00,154.3,154.66,153.96,153.96,56739.0,116.4231,116.6947,116.1666,116.1666,56739.0
2016-01-20 15:00:00,153.96,154.33,153.53,154.33,43325.0,116.1666,116.4458,115.8421,116.4458,43325.0
2016-01-20 15:05:00,154.31,154.88,154.25,154.74,48120.0,116.4307,116.8607,116.3854,116.7551,48120.0
2016-01-20 15:10:00,154.72,154.95,154.47,154.62,66889.0,116.74,116.9136,116.5514,116.6646,66889.0
2016-01-20 15:15:00,154.63,156.47,154.6,156.18,90677.0,116.6721,118.0604,116.6495,117.8416,90677.0
2016-01-20 15:20:00,156.22,156.83,155.82,156.74,154214.0,117.8718,118.3321,117.57,118.2642,154214.0
2016-01-20 15:25:00,156.71,156.84,156.24,156.7,71637.0,118.2415,118.3396,117.8869,118.234,71637.0
2016-01-20 15:30:00,156.67,156.81,155.6,155.62,108007.0,118.2113,118.317,117.404,117.4191,108007.0
2016-01-20 15:35:00,155.65,156.11,155.37,156.1,92131.0,117.4417,117.7888,117.2305,117.7813,92131.0
2016-01-20 15:40:00,156.14,156.32,155.17,155.36,127679.0,117.8114,117.9473,117.0796,117.2229,127679.0
2016-01-20 15:45:00,155.3,155.31,154.06,154.8,112882.0,117.1776,117.1852,116.242,116.8004,112882.0
2016-01-20 15:50:00,154.66,155.65,154.45,155.62,129688.0,116.6947,117.4417,116.5363,117.4191,129688.0
2016-01-20 15:55:00,155.59,155.59,154.77,155.02,178246.0,117.3965,117.3965,116.7777,116.9664,178246.0
2016-01-21 09:30:00,154.75,155.02,151.0,153.61,173271.0,116.7627,116.9664,113.9332,115.9025,173271.0
2016-01-21 09:35:00,153.09,153.95,152.15,152.36,79430.0,115.5101,116.159,114.8009,114.9593,79430.0
2016-01-21 09:40:00,152.36,153.26,151.21,151.58,104187.0,114.9593,115.6384,114.0916,114.3708,104187.0
2016-01-21 09:45:00,151.88,152.1,150.24,151.07,132246.0,114.5972,114.7632,113.3597,113.986,132246.0
2016-01-21 09:50:00,151.07,152.78,150.99,152.76,63910.0,113.986,115.2762,113.9256,115.2611,63910.0
2016-01-21 09:55:00,152.9,153.24,151.91,152.21,56739.0,115.3668,115.6233,114.6198,114.8462,56739.0
2016-01-21 10:00:00,152.15,153.47,152.03,153.33,47875.0,114.8009,115.7969,114.7103,115.6912,47875.0
2016-01-21 10:05:00,153.28,153.48,152.57,153.22,75602.0,115.6535,115.8044,115.1178,115.6082,75602.0
2016-01-21 10:10:00,153.24,153.96,153.09,153.35,63651.0,115.6233,116.1666,115.5101,115.7063,63651.0
2016-01-21 10:15:00,153.32,153.79,152.95,153.2,81441.0,115.6837,116.0383,115.4045,115.5931,81441.0
2016-01-21 10:20:00,153.28,153.28,151.73,151.74,99491.0,115.6535,115.6535,114.484,114.4915,99491.0
2016-01-21 10:25:00,151.84,152.38,151.15,152.11,122473.0,114.567,114.9744,114.0464,114.7707,122473.0
2016-01-21 10:30:00,152.11,152.41,151.62,152.4,41602.0,114.7707,114.9971,114.401,114.9895,41602.0
2016-01-21 10:35:00,152.43,152.66,151.54,151.88,44725.0,115.0122,115.1857,114.3406,114.5972,44725.0
2016-01-21 10:40:00,151.88,152.37,151.68,151.85,25277.0,114.5972,114.9669,114.4463,114.5745,25277.0
2016-01-21 10:45:00,151.84,152.68,151.65,152.0,76778.0,114.567,115.2008,114.4236,114.6877,76778.0
2016-01-21 10:50:00,152.1,152.84,151.95,152.76,51652.0,114.7632,115.3215,114.65,115.2611,51652.0
2016-01-21 10:55:00,152.71,152.78,151.8,151.81,33457.0,115.2234,115.2762,114.5368,114.5444,33457.0
2016-01-21 11:00:00,151.85,152.99,151.47,152.92,38690.0,114.5745,115.4347,114.2878,115.3819,38690.0
2016-01-21 11:05:00,152.97,152.98,152.5,152.7,18309.0,115.4196,115.4271,115.065,115.2159,18309.0
2016-01-21 11:10:00,152.7,153.03,152.49,152.66,33427.0,115.2159,115.4649,115.0574,115.1857,33427.0
2016-01-21 11:15:00,152.77,153.38,152.45,152.84,27000.0,115.2687,115.729,115.0272,115.3215,27000.0
2016-01-21 11:20:00,152.86,152.93,152.41,152.6,26142.0,115.3366,115.3894,114.9971,115.1404,26142.0
2016-01-21 11:25:00,152.5,152.6,151.83,152.07,31348.0,115.065,115.1404,114.5594,114.7405,31348.0
2016-01-21 11:30:00,152.17,152.69,151.89,152.0,41452.0,114.816,115.2083,114.6047,114.6877,41452.0
2016-01-21 11:35:00,152.1,153.05,151.93,152.98,42219.0,114.7632,115.48,114.6349,115.4271,42219.0
2016-01-21 11:40:00,152.86,153.16,152.5,152.75,26528.0,115.3366,115.563,115.065,115.2536,26528.0
2016-01-21 11:45:00,152.74,153.41,152.62,153.34,25288.0,115.2461,115.7516,115.1555,115.6988,25288.0
2016-01-21 11:50:00,153.32,153.46,152.78,152.78,33645.0,115.6837,115.7893,115.2762,115.2762,33645.0
2016-01-21 11:55:00,152.86,153.49,152.85,153.2,52086.0,115.3366,115.812,115.3291,115.5931,52086.0
2016-01-21 12:00:00,153.21,154.65,153.14,154.61,62866.0,115.6007,116.6872,115.5479,116.657,62866.0
2016-01-21 12:05:00,154.62,154.62,154.13,154.13,28778.0,116.6646,116.6646,116.2948,116.2948,28778.0
2016-01-21 12:10:00,154.22,154.27,153.85,153.93,23593.0,116.3628,116.4005,116.0836,116.1439,23593.0
2016-01-21 12:15:00,153.88,154.19,153.88,154.03,42576.0,116.1062,116.3401,116.1062,116.2194,42576.0
2016-01-21 12:20:00,153.98,154.06,153.53,153.65,12297.0,116.1817,116.242,115.8421,115.9327,12297.0
2016-01-21 12:25:00,153.72,153.74,153.42,153.57,20140.0,115.9855,116.0006,115.7591,115.8723,20140.0
2016-01-21 12:30:00,153.54,153.66,153.24,153.31,39960.0,115.8497,115.9402,115.6233,115.6761,39960.0
2016-01-21 12:35:00,153.35,153.44,153.19,153.23,28950.0,115.7063,115.7742,115.5856,115.6158,28950.0
2016-01-21 12:40:00,153.24,153.44,153.04,153.13,28543.0,115.6233,115.7742,115.4724,115.5403,28543.0
2016-01-21 12:45:00,153.13,153.37,152.92,153.37,22537.0,115.5403,115.7214,115.3819,115.7214,22537.0
2016-01-21 12:50:00,153.37,153.67,153.34,153.45,21461.0,115.7214,115.9478,115.6988,115.7818,21461.0
2016-01-21 12:55:00,153.44,153.69,153.26,153.43,19653.0,115.7742,115.9629,115.6384,115.7667,19653.0
2016-01-21 13:00:00,153.46,153.6,153.36,153.42,43000.0,115.7893,115.8949,115.7139,115.7591,43000.0
2016-01-21 13:05:00,153.5,153.67,153.34,153.52,25902.0,115.8195,115.9478,115.6988,115.8346,25902.0
2016-01-21 13:10:00,153.53,153.68,153.22,153.22,21856.0,115.8421,115.9553,115.6082,115.6082,21856.0
2016-01-21 13:15:00,153.22,153.77,153.11,153.62,26548.0,115.6082,116.0232,115.5252,115.91,26548.0
2016-01-21 13:20:00,153.56,153.56,152.94,153.16,36137.0,115.8648,115.8648,115.397,115.563,36137.0
2016-01-21 13:25:00,153.21,153.53,153.0,153.03,45992.0,115.6007,115.8421,115.4422,115.4649,45992.0
2016-01-21 13:30:00,152.98,153.18,152.34,152.36,28921.0,115.4271,115.578,114.9442,114.9593,28921.0
2016-01-21 13:35:00,152.37,152.96,152.37,152.77,33333.0,114.9669,115.4121,114.9669,115.2687,33333.0
2016-01-21 13:40:00,152.78,152.86,152.57,152.6,26736.0,115.2762,115.3366,115.1178,115.1404,26736.0
2016-01-21 13:45:00,152.59,152.91,152.58,152.75,17535.0,115.1329,115.3743,115.1253,115.2536,17535.0
2016-01-21 13:50:00,152.7,152.7,152.12,152.46,20895.0,115.2159,115.2159,114.7783,115.0348,20895.0
2016-01-21 13:55:00,152.41,152.79,152.34,152.55,21389.0,114.9971,115.2838,114.9442,115.1027,21389.0
2016-01-21 14:00:00,152.68,152.81,152.13,152.54,16639.0,115.2008,115.2989,114.7858,115.0952,16639.0
2016-01-21 14:05:00,152.58,152.6,152.05,152.11,14460.0,115.1253,115.1404,114.7254,114.7707,14460.0
2016-01-21 14:10:00,152.01,152.17,151.54,151.56,47872.0,114.6953,114.816,114.3406,114.3557,47872.0
2016-01-21 14:15:00,151.62,151.65,151.17,151.23,26526.0,114.401,114.4236,114.0615,114.1067,26526.0
2016-01-21 14:20:00,151.23,151.51,150.97,151.17,28994.0,114.1067,114.318,113.9106,114.0615,28994.0
2016-01-21 14:25:00,151.11,151.82,151.11,151.8,33888.0,114.0162,114.5519,114.0162,114.5368,33888.0
2016-01-21 14:30:00,151.86,152.56,151.81,152.15,22160.0,114.5821,115.1102,114.5444,114.8009,22160.0
2016-01-21 14:35:00,152.06,152.66,151.97,152.51,17024.0,114.733,115.1857,114.6651,115.0725,17024.0
2016-01-21 14:40:00,152.43,152.64,152.19,152.29,10921.0,115.0122,115.1706,114.8311,114.9065,10921.0
2016-01-21 14:45:00,152.29,152.35,151.57,151.58,17764.0,114.9065,114.9518,114.3633,114.3708,17764.0
2016-01-21 14:50:00,151.67,152.1,151.62,152.08,9916.0,114.4387,114.7632,114.401,114.7481,9916.0
2016-01-21 14:55:00,152.02,153.0,152.02,152.75,31732.0,114.7028,115.4422,114.7028,115.2536,31732.0
2016-01-21 15:00:00,152.82,153.07,152.63,152.92,54750.0,115.3064,115.4951,115.1631,115.3819,54750.0
2016-01-21 15:05:00,152.87,152.97,152.41,152.72,88011.0,115.3441,115.4196,114.9971,115.231,88011.0
2016-01-21 15:10:00,152.64,153.15,152.4,153.04,41712.0,115.1706,115.5554,114.9895,115.4724,41712.0
2016-01-21 15:15:00,153.0,153.0,152.52,152.87,34656.0,115.4422,115.4422,115.0801,115.3441,34656.0
2016-01-21 15:20:00,152.81,153.08,152.58,152.94,33541.0,115.2989,115.5026,115.1253,115.397,33541.0
2016-01-21 15:25:00,153.0,153.24,152.86,152.95,32335.0,115.4422,115.6233,115.3366,115.4045,32335.0
2016-01-21 15:30:00,152.93,153.81,152.89,153.68,45115.0,115.3894,116.0534,115.3592,115.9553,45115.0
2016-01-21 15:35:00,153.74,153.81,153.31,153.76,44429.0,116.0006,116.0534,115.6761,116.0157,44429.0
2016-01-21 15:40:00,153.76,154.49,153.51,154.22,82917.0,116.0157,116.5665,115.827,116.3628,82917.0
2016-01-21 15:45:00,154.24,154.25,153.54,153.66,86233.0,116.3778,116.3854,115.8497,115.9402,86233.0
2016-01-21 15:50:00,153.62,153.71,153.3,153.62,87541.0,115.91,115.9779,115.6686,115.91,87541.0
2016-01-21 15:55:00,153.59,153.62,152.55,152.78,235191.0,115.8874,115.91,115.1027,115.2762,235191.0
2016-01-22 09:30:00,156.45,156.56,155.69,156.0,186897.0,118.0453,118.1283,117.4719,117.7058,186897.0
2016-01-22 09:35:00,155.97,155.97,154.24,154.94,52979.0,117.6832,117.6832,116.3778,116.906,52979.0
2016-01-22 09:40:00,154.8,155.65,154.39,155.42,74596.0,116.8004,117.4417,116.491,117.2682,74596.0
2016-01-22 09:45:00,155.44,155.48,154.89,155.24,35521.0,117.2833,117.3135,116.8683,117.1324,35521.0
2016-01-22 09:50:00,155.25,155.7,155.08,155.7,40778.0,117.1399,117.4795,117.0116,117.4795,40778.0
2016-01-22 09:55:00,155.73,156.27,155.66,156.03,51635.0,117.5021,117.9095,117.4493,117.7284,51635.0
2016-01-22 10:00:00,156.14,156.44,155.9,156.2,35156.0,117.8114,118.0378,117.6304,117.8567,35156.0
2016-01-22 10:05:00,156.33,156.33,155.76,156.28,34335.0,117.9548,117.9548,117.5247,117.9171,34335.0
2016-01-22 10:10:00,156.14,156.8,156.14,156.8,25143.0,117.8114,118.3094,117.8114,118.3094,25143.0
2016-01-22 10:15:00,156.8,156.96,156.29,156.37,62735.0,118.3094,118.4302,117.9246,117.985,62735.0
2016-01-22 10:20:00,156.37,156.44,155.92,156.03,35799.0,117.985,118.0378,117.6454,117.7284,35799.0
2016-01-22 10:25:00,156.07,156.28,155.26,155.57,85737.0,117.7586,117.9171,117.1475,117.3814,85737.0
2016-01-22 10:30:00,155.65,156.19,155.62,155.74,25870.0,117.4417,117.8492,117.4191,117.5096,25870.0
2016-01-22 10:35:00,155.69,155.86,155.35,155.77,41090.0,117.4719,117.6002,117.2154,117.5323,41090.0
2016-01-22 10:40:00,155.72,156.06,155.65,155.95,42956.0,117.4945,117.7511,117.4417,117.6681,42956.0
2016-01-22 10:45:00,155.95,155.95,155.21,155.45,23522.0,117.6681,117.6681,117.1097,117.2908,23522.0
2016-01-22 10:50:00,155.48,155.73,155.22,155.37,30945.0,117.3135,117.5021,117.1173,117.2305,30945.0
2016-01-22 10:55:00,155.37,155.37,155.02,155.03,32242.0,117.2305,117.2305,116.9664,116.9739,32242.0
2016-01-22 11:00:00,155.03,155.47,154.93,155.0,31181.0,116.9739,117.3059,116.8985,116.9513,31181.0
2016-01-22 11:05:00,154.95,155.27,154.94,155.08,20889.0,116.9136,117.155,116.906,117.0116,20889.0
2016-01-22 11:10:00,155.02,155.45,154.91,155.36,35881.0,116.9664,117.2908,116.8834,117.2229,35881.0
2016-01-22 11:15:00,155.34,155.52,155.2,155.28,34093.0,117.2078,117.3436,117.1022,117.1626,34093.0
2016-01-22 11:20:00,155.26,155.38,154.99,155.35,45600.0,117.1475,117.238,116.9437,117.2154,45600.0
2016-01-22 11:25:00,155.36,155.53,155.05,155.45,37888.0,117.2229,117.3512,116.989,117.2908,37888.0
2016-01-22 11:30:00,155.45,155.71,155.3,155.3,18436.0,117.2908,117.487,117.1776,117.1776,18436.0
2016-01-22 11:35:00,155.31,155.46,155.03,155.12,16500.0,117.1852,117.2984,116.9739,117.0418,16500.0
2016-01-22 11:40:00,155.15,155.36,155.04,155.27,16003.0,117.0645,117.2229,116.9815,117.155,16003.0
2016-01-22 11:45:00,155.23,155.24,154.8,154.87,24847.0,117.1248,117.1324,116.8004,116.8532,24847.0
2016-01-22 11:50:00,154.89,155.78,154.78,155.64,36342.0,116.8683,117.5398,116.7853,117.4342,36342.0
2016-01-22 11:55:00,155.61,155.83,155.31,155.36,17165.0,117.4115,117.5775,117.1852,117.2229,17165.0
2016-01-22 12:00:00,155.27,155.79,155.27,155.6,23948.0,117.155,117.5474,117.155,117.404,23948.0
2016-01-22 12:05:00,155.55,155.82,155.5,155.58,15183.0,117.3663,117.57,117.3285,117.3889,15183.0
2016-01-22 12:10:00,155.7,156.07,155.61,156.03,28055.0,117.4795,117.7586,117.4115,117.7284,28055.0
2016-01-22 12:15:00,156.03,156.49,155.83,156.47,29634.0,117.7284,118.0755,117.5775,118.0604,29634.0
2016-01-22 12:20:00,156.41,156.62,156.12,156.58,30422.0,118.0152,118.1736,117.7964,118.1434,30422.0
2016-01-22 12:25:00,156.57,156.57,156.16,156.37,11879.0,118.1359,118.1359,117.8265,117.985,11879.0
2016-01-22 12:30:00,156.41,156.45,156.01,156.03,20070.0,118.0152,118.0453,117.7134,117.7284,20070.0
2016-01-22 12:35:00,156.01,156.56,155.94,156.55,21953.0,117.7134,118.1283,117.6605,118.1208,21953.0
2016-01-22 12:40:00,156.56,156.58,156.06,156.16,21909.0,118.1283,118.1434,117.7511,117.8265,21909.0
2016-01-22 12:45:00,156.17,156.28,155.97,156.28,13151.0,117.8341,117.9171,117.6832,117.9171,13151.0
2016-01-22 12:50:00,156.22,156.5,156.07,156.46,16161.0,117.8718,118.0831,117.7586,118.0529,16161.0
2016-01-22 12:55:00,156.44,156.51,156.28,156.28,24779.0,118.0378,118.0906,117.9171,117.9171,24779.0
2016-01-22 13:00:00,156.29,156.33,156.0,156.14,18605.0,117.9246,117.9548,117.7058,117.8114,18605.0
2016-01-22 13:05:00,156.24,156.34,155.96,155.98,14701.0,117.8869,117.9623,117.6756,117.6907,14701.0
2016-01-22 13:10:00,156.01,156.16,155.83,156.16,15367.0,117.7134,117.8265,117.5775,117.8265,15367.0
2016-01-22 13:15:00,156.11,156.4,156.11,156.21,17319.0,117.7888,118.0076,117.7888,117.8643,17319.0
2016-01-22 13:20:00,156.17,156.41,156.05,156.05,21090.0,117.8341,118.0152,117.7435,117.7435,21090.0
2016-01-22 13:25:00,156.03,156.12,155.68,155.68,54361.0,117.7284,117.7964,117.4644,117.4644,54361.0
2016-01-22 13:30:00,155.74,155.81,155.35,155.49,33032.0,117.5096,117.5624,117.2154,117.321,33032.0
2016-01-22 13:35:00,155.55,155.62,155.33,155.46,25073.0,117.3663,117.4191,117.2003,117.2984,25073.0
2016-01-22 13:40:00,155.46,155.66,155.27,155.36,28781.0,117.2984,117.4493,117.155,117.2229,28781.0
2016-01-22 13:45:00,155.4,155.68,155.31,155.68,35163.0,117.2531,117.4644,117.1852,117.4644,35163.0
2016-01-22 13:50:00,155.66,156.0,155.58,155.95,81473.0,117.4493,117.7058,117.3889,117.6681,81473.0
2016-01-22 13:55:00,155.95,156.0,155.75,155.94,22424.0,117.6681,117.7058,117.5172,117.6605,22424.0
2016-01-22 14:00:00,155.98,156.04,155.82,155.97,37004.0,117.6907,117.736,117.57,117.6832,37004.0
2016-01-22 14:05:00,155.97,156.03,155.9,155.99,35797.0,117.6832,117.7284,117.6304,117.6983,35797.0
2016-01-22 14:10:00,156.0,156.35,155.91,156.31,24983.0,117.7058,117.9699,117.6379,117.9397,24983.0
2016-01-22 14:15:00,156.31,156.37,156.08,156.23,19133.0,117.9397,117.985,117.7662,117.8793,19133.0
2016-01-22 14:20:00,156.28,156.34,155.9,156.04,13926.0,117.9171,117.9623,117.6304,117.736,13926.0
2016-01-22 14:25:00,156.0,156.0,155.7,155.7,19008.0,117.7058,117.7058,117.4795,117.4795,19008.0
2016-01-22 14:30:00,155.73,156.0,155.59,155.77,25099.0,117.5021,117.7058,117.3965,117.5323,25099.0
2016-01-22 14:35:00,155.78,156.01,155.43,155.55,22787.0,117.5398,117.7134,117.2757,117.3663,22787.0
2016-01-22 14:40:00,155.48,155.83,155.3,155.7,34732.0,117.3135,117.5775,117.1776,117.4795,34732.0
2016-01-22 14:45:00,155.67,156.01,155.67,155.85,13382.0,117.4568,117.7134,117.4568,117.5926,13382.0
2016-01-22 14:50:00,155.85,156.19,155.62,156.19,15227.0,117.5926,117.8492,117.4191,117.8492,15227.0
2016-01-22 14:55:00,156.13,156.2,155.91,156.13,14005.0,117.8039,117.8567,117.6379,117.8039,14005.0
2016-01-22 15:00:00,156.15,156.24,155.84,156.06,13711.0,117.819,117.8869,117.5851,117.7511,13711.0
2016-01-22 15:05:00,156.1,156.19,155.85,155.94,22382.0,117.7813,117.8492,117.5926,117.6605,22382.0
2016-01-22 15:10:00,155.95,156.01,155.63,155.75,40657.0,117.6681,117.7134,117.4266,117.5172,40657.0
2016-01-22 15:15:00,155.7,155.91,155.6,155.77,23582.0,117.4795,117.6379,117.404,117.5323,23582.0
2016-01-22 15:20:00,155.78,155.81,155.3,155.41,15109.0,117.5398,117.5624,117.1776,117.2606,15109.0
2016-01-22 15:25:00,155.39,155.8,155.28,155.8,28043.0,117.2455,117.5549,117.1626,117.5549,28043.0
2016-01-22 15:30:00,155.72,155.74,155.35,155.38,35373.0,117.4945,117.5096,117.2154,117.238,35373.0
2016-01-22 15:35:00,155.31,155.83,155.31,155.82,46317.0,117.1852,117.5775,117.1852,117.57,46317.0
2016-01-22 15:40:00,155.84,156.28,155.7,156.21,52301.0,117.5851,117.9171,117.4795,117.8643,52301.0
2016-01-22 15:45:00,156.23,156.4,155.97,156.34,59133.0,117.8793,118.0076,117.6832,117.9623,59133.0
2016-01-22 15:50:00,156.31,156.33,155.96,156.18,133195.0,117.9397,117.9548,117.6756,117.8416,133195.0
2016-01-22 15:55:00,156.2,156.42,155.97,156.08,339210.0,117.8567,118.0227,117.6832,117.7662,339210.0
2016-01-25 09:30:00,156.18,156.79,155.14,156.45,104395.0,117.8416,118.3019,117.0569,118.0453,104395.0
2016-01-25 09:35:00,156.4,156.49,155.04,156.45,90771.0,118.0076,118.0755,116.9815,118.0453,90771.0
2016-01-25 09:40:00,156.47,156.9,155.98,156.69,91655.0,118.0604,118.3849,117.6907,118.2264,91655.0
2016-01-25 09:45:00,156.87,157.61,156.57,157.39,87766.0,118.3622,118.9206,118.1359,118.7546,87766.0
2016-01-25 09:50:00,157.44,158.0,156.75,156.93,75970.0,118.7923,119.2149,118.2717,118.4075,75970.0
2016-01-25 09:55:00,156.95,157.07,156.45,156.76,55871.0,118.4226,118.5131,118.0453,118.2792,55871.0
2016-01-25 10:00:00,156.69,157.47,156.59,157.27,116302.0,118.2264,118.815,118.151,118.6641,116302.0
2016-01-25 10:05:00,157.17,157.27,156.44,156.82,79098.0,118.5886,118.6641,118.0378,118.3245,79098.0
2016-01-25 10:10:00,156.75,157.0,156.22,156.43,75307.0,118.2717,118.4603,117.8718,118.0303,75307.0
2016-01-25 10:15:00,156.35,156.93,155.99,156.53,88725.0,117.9699,118.4075,117.6983,118.1057,88725.0
2016-01-25 10:20:00,156.52,156.86,156.22,156.76,42560.0,118.0982,118.3547,117.8718,118.2792,42560.0
2016-01-25 10:25:00,156.81,156.84,156.04,156.6,74539.0,118.317,118.3396,117.736,118.1585,74539.0
2016-01-25 10:30:00,156.62,156.62,156.07,156.34,38511.0,118.1736,118.1736,117.7586,117.9623,38511.0
2016-01-25 10:35:00,156.37,156.5,155.87,156.02,46667.0,117.985,118.0831,117.6077,117.7209,46667.0
2016-01-25 10:40:00,156.15,156.24,155.72,155.96,22240.0,117.819,117.8869,117.4945,117.6756,22240.0
2016-01-25 10:45:00,155.96,156.18,155.78,155.95,57648.0,117.6756,117.8416,117.5398,117.6681,57648.0
2016-01-25 10:50:00,155.9,156.06,155.68,155.68,46341.0,117.6304,117.7511,117.4644,117.4644,46341.0
2016-01-25 10:55:00,155.67,155.97,155.49,155.77,18338.0,117.4568,117.6832,117.321,117.5323,18338.0
2016-01-25 11:00:00,155.72,156.06,155.56,155.94,32749.0,117.4945,117.7511,117.3738,117.6605,32749.0
2016-01-25 11:05:00,155.89,155.89,155.51,155.65,22521.0,117.6228,117.6228,117.3361,117.4417,22521.0
2016-01-25 11:10:00,155.64,156.02,155.56,155.85,26291.0,117.4342,117.7209,117.3738,117.5926,26291.0
2016-01-25 11:15:00,155.88,156.17,155.83,155.97,52302.0,117.6153,117.8341,117.5775,117.6832,52302.0
2016-01-25 11:20:00,155.97,156.16,155.83,156.03,31689.0,117.6832,117.8265,117.5775,117.7284,31689.0
2016-01-25 11:25:00,156.05,156.09,155.81,156.04,27396.0,117.7435,117.7737,117.5624,117.736,27396.0
2016-01-25 11:30:00,156.04,156.05,155.85,155.85,25085.0,117.736,117.7435,117.5926,117.5926,25085.0
2016-01-25 11:35:00,155.84,156.21,155.75,156.21,32271.0,117.5851,117.8643,117.5172,117.8643,32271.0
2016-01-25 11:40:00,156.17,156.62,156.12,156.17,31300.0,117.8341,118.1736,117.7964,117.8341,31300.0
2016-01-25 11:45:00,156.17,156.42,156.11,156.2,18929.0,117.8341,118.0227,117.7888,117.8567,18929.0
2016-01-25 11:50:00,156.25,156.5,156.15,156.24,71485.0,117.8944,118.0831,117.819,117.8869,71485.0
2016-01-25 11:55:00,156.23,156.48,156.14,156.31,18560.0,117.8793,118.068,117.8114,117.9397,18560.0
2016-01-25 12:00:00,156.31,156.39,156.0,156.31,24487.0,117.9397,118.0001,117.7058,117.9397,24487.0
2016-01-25 12:05:00,156.42,156.53,156.09,156.44,19861.0,118.0227,118.1057,117.7737,118.0378,19861.0
2016-01-25 12:10:00,156.45,156.5,155.89,156.0,26203.0,118.0453,118.0831,117.6228,117.7058,26203.0
2016-01-25 12:15:00,155.95,156.29,155.95,156.01,15489.0,117.6681,117.9246,117.6681,117.7134,15489.0
2016-01-25 12:20:00,156.01,156.3,156.01,156.14,16490.0,117.7134,117.9322,117.7134,117.8114,16490.0
2016-01-25 12:25:00,156.16,156.21,155.83,155.9,50300.0,117.8265,117.8643,117.5775,117.6304,50300.0
2016-01-25 12:30:00,155.95,156.0,155.71,155.89,17403.0,117.6681,117.7058,117.487,117.6228,17403.0
2016-01-25 12:35:00,155.85,156.07,155.84,156.07,15439.0,117.5926,117.7586,117.5851,117.7586,15439.0
2016-01-25 12:40:00,156.13,156.37,155.91,156.01,17638.0,117.8039,117.985,117.6379,117.7134,17638.0
2016-01-25 12:45:00,156.1,156.3,156.04,156.28,14490.0,117.7813,117.9322,117.736,117.9171,14490.0
2016-01-25 12:50:00,156.34,156.42,156.08,156.11,21232.0,117.9623,118.0227,117.7662,117.7888,21232.0
2016-01-25 12:55:00,156.1,156.27,156.05,156.23,26615.0,117.7813,117.9095,117.7435,117.8793,26615.0
2016-01-25 13:00:00,156.15,156.57,156.14,156.55,27448.0,117.819,118.1359,117.8114,118.1208,27448.0
2016-01-25 13:05:00,156.6,156.76,156.36,156.52,50031.0,118.1585,118.2792,117.9774,118.0982,50031.0
2016-01-25 13:10:00,156.61,156.68,156.3,156.52,27925.0,118.1661,118.2189,117.9322,118.0982,27925.0
2016-01-25 13:15:00,156.51,156.6,156.43,156.51,22247.0,118.0906,118.1585,118.0303,118.0906,22247.0
2016-01-25 13:20:00,156.53,156.71,156.39,156.48,39526.0,118.1057,118.2415,118.0001,118.068,39526.0
2016-01-25 13:25:00,156.49,156.49,156.26,156.27,17732.0,118.0755,118.0755,117.902,117.9095,17732.0
2016-01-25 13:30:00,156.27,156.56,156.23,156.49,16117.0,117.9095,118.1283,117.8793,118.0755,16117.0
2016-01-25 13:35:00,156.44,156.5,156.16,156.19,28194.0,118.0378,118.0831,117.8265,117.8492,28194.0
2016-01-25 13:40:00,156.19,156.19,155.83,155.87,21819.0,117.8492,117.8492,117.5775,117.6077,21819.0
2016-01-25 13:45:00,155.91,156.16,155.69,155.74,28299.0,117.6379,117.8265,117.4719,117.5096,28299.0
2016-01-25 13:50:00,155.73,155.85,155.6,155.66,15170.0,117.5021,117.5926,117.404,117.4493,15170.0
2016-01-25 13:55:00,155.65,155.67,155.46,155.5,28801.0,117.4417,117.4568,117.2984,117.3285,28801.0
2016-01-25 14:00:00,155.51,155.55,155.21,155.33,28738.0,117.3361,117.3663,117.1097,117.2003,28738.0
2016-01-25 14:05:00,155.35,155.56,155.21,155.22,20859.0,117.2154,117.3738,117.1097,117.1173,20859.0
2016-01-25 14:10:00,155.23,155.25,155.02,155.17,28505.0,117.1248,117.1399,116.9664,117.0796,28505.0
2016-01-25 14:15:00,155.18,155.33,154.86,154.93,24659.0,117.0871,117.2003,116.8457,116.8985,24659.0
2016-01-25 14:20:00,154.88,154.89,154.54,154.59,45415.0,116.8607,116.8683,116.6042,116.6419,45415.0
2016-01-25 14:25:00,154.6,155.01,154.4,154.98,21064.0,116.6495,116.9588,116.4986,116.9362,21064.0
2016-01-25 14:30:00,155.02,155.14,154.82,154.98,14075.0,116.9664,117.0569,116.8155,116.9362,14075.0
2016-01-25 14:35:00,154.98,155.09,154.59,155.0,28014.0,116.9362,117.0192,116.6419,116.9513,28014.0
2016-01-25 14:40:00,154.94,154.94,154.55,154.71,14039.0,116.906,116.906,116.6117,116.7325,14039.0
2016-01-25 14:45:00,154.7,155.02,154.7,154.84,21502.0,116.7249,116.9664,116.7249,116.8306,21502.0
2016-01-25 14:50:00,154.86,154.91,154.73,154.75,28299.0,116.8457,116.8834,116.7476,116.7627,28299.0
2016-01-25 14:55:00,154.77,155.18,154.77,155.12,35140.0,116.7777,117.0871,116.7777,117.0418,35140.0
2016-01-25 15:00:00,155.14,155.47,155.0,155.03,44122.0,117.0569,117.3059,116.9513,116.9739,44122.0
2016-01-25 15:05:00,155.0,155.0,154.57,154.6,35393.0,116.9513,116.9513,116.6268,116.6495,35393.0
2016-01-25 15:10:00,154.61,154.71,154.24,154.56,47685.0,116.657,116.7325,116.3778,116.6193,47685.0
2016-01-25 15:15:00,154.59,154.67,153.84,153.86,93270.0,116.6419,116.7023,116.076,116.0911,93270.0
2016-01-25 15:20:00,153.83,153.86,153.01,153.2,94786.0,116.0685,116.0911,115.4498,115.5931,94786.0
2016-01-25 15:25:00,153.19,154.14,153.09,153.74,69385.0,115.5856,116.3024,115.5101,116.0006,69385.0
2016-01-25 15:30:00,153.72,154.02,153.44,153.55,46500.0,115.9855,116.2119,115.7742,115.8572,46500.0
2016-01-25 15:35:00,153.5,153.51,153.2,153.3,40623.0,115.8195,115.827,115.5931,115.6686,40623.0
2016-01-25 15:40:00,153.36,153.52,153.01,153.02,82835.0,115.7139,115.8346,115.4498,115.4573,82835.0
2016-01-25 15:45:00,153.0,153.53,153.0,153.53,52851.0,115.4422,115.8421,115.4422,115.8421,52851.0
2016-01-25 15:50:00,153.53,153.9,153.26,153.69,111414.0,115.8421,116.1213,115.6384,115.9629,111414.0
2016-01-25 15:55:00,153.67,153.67,153.16,153.35,251875.0,115.9478,115.9478,115.563,115.7063,251875.0
2016-01-26 09:30:00,152.85,153.97,152.56,153.58,116167.0,115.3291,116.1741,115.1102,115.8799,116167.0
2016-01-26 09:35:00,153.8,154.8,153.8,153.96,78156.0,116.0459,116.8004,116.0459,116.1666,78156.0
2016-01-26 09:40:00,154.16,154.7,153.06,153.71,63328.0,116.3175,116.7249,115.4875,115.9779,63328.0
2016-01-26 09:45:00,153.67,153.88,151.75,151.9,51358.0,115.9478,116.1062,114.4991,114.6123,51358.0
2016-01-26 09:50:00,151.83,152.04,151.09,151.72,64065.0,114.5594,114.7179,114.0011,114.4764,64065.0
2016-01-26 09:55:00,151.76,151.93,151.17,151.56,44842.0,114.5066,114.6349,114.0615,114.3557,44842.0
2016-01-26 10:00:00,151.52,152.5,151.32,152.5,88036.0,114.3255,115.065,114.1746,115.065,88036.0
2016-01-26 10:05:00,152.4,153.47,152.26,153.14,84279.0,114.9895,115.7969,114.8839,115.5479,84279.0
2016-01-26 10:10:00,153.19,153.71,152.98,153.6,60023.0,115.5856,115.9779,115.4271,115.8949,60023.0
2016-01-26 10:15:00,153.71,154.23,153.71,154.14,44506.0,115.9779,116.3703,115.9779,116.3024,44506.0
2016-01-26 10:20:00,154.04,154.5,153.8,154.5,63286.0,116.2269,116.574,116.0459,116.574,63286.0
2016-01-26 10:25:00,154.5,154.88,154.18,154.4,37424.0,116.574,116.8607,116.3326,116.4986,37424.0
2016-01-26 10:30:00,154.42,154.8,154.36,154.58,69078.0,116.5137,116.8004,116.4684,116.6344,69078.0
2016-01-26 10:35:00,154.5,155.22,154.5,154.97,36259.0,116.574,117.1173,116.574,116.9286,36259.0
2016-01-26 10:40:00,154.97,155.23,154.88,155.23,67481.0,116.9286,117.1248,116.8607,117.1248,67481.0
2016-01-26 10:45:00,155.21,155.23,154.63,154.74,36291.0,117.1097,117.1248,116.6721,116.7551,36291.0
2016-01-26 10:50:00,154.72,154.78,154.41,154.65,30580.0,116.74,116.7853,116.5061,116.6872,30580.0
2016-01-26 10:55:00,154.61,154.78,154.16,154.18,27947.0,116.657,116.7853,116.3175,116.3326,27947.0
2016-01-26 11:00:00,154.18,154.88,154.07,154.83,48369.0,116.3326,116.8607,116.2496,116.823,48369.0
2016-01-26 11:05:00,154.89,154.93,154.11,154.16,48378.0,116.8683,116.8985,116.2798,116.3175,48378.0
2016-01-26 11:10:00,154.2,154.36,153.94,154.22,28323.0,116.3477,116.4684,116.1515,116.3628,28323.0
2016-01-26 11:15:00,154.24,154.47,154.17,154.4,52206.0,116.3778,116.5514,116.325,116.4986,52206.0
2016-01-26 11:20:00,154.42,154.48,153.99,154.24,20545.0,116.5137,116.5589,116.1892,116.3778,20545.0
2016-01-26 11:25:00,154.24,154.73,154.24,154.55,87787.0,116.3778,116.7476,116.3778,116.6117,87787.0
2016-01-26 11:30:00,154.52,154.73,154.15,154.4,25495.0,116.5891,116.7476,116.3099,116.4986,25495.0
2016-01-26 11:35:00,154.39,154.72,154.35,154.63,19413.0,116.491,116.74,116.4608,116.6721,19413.0
2016-01-26 11:40:00,154.6,154.73,154.43,154.64,18010.0,116.6495,116.7476,116.5212,116.6797,18010.0
2016-01-26 11:45:00,154.61,154.64,154.27,154.33,35617.0,116.657,116.6797,116.4005,116.4458,35617.0
2016-01-26 11:50:00,154.42,154.69,154.41,154.52,32844.0,116.5137,116.7174,116.5061,116.5891,32844.0
2016-01-26 11:55:00,154.5,154.58,154.33,154.4,26953.0,116.574,116.6344,116.4458,116.4986,26953.0
2016-01-26 12:00:00,154.47,154.94,154.41,154.94,22903.0,116.5514,116.906,116.5061,116.906,22903.0
2016-01-26 12:05:00,154.87,155.14,154.8,155.14,20390.0,116.8532,117.0569,116.8004,117.0569,20390.0
2016-01-26 12:10:00,155.13,155.14,154.57,154.78,24399.0,117.0494,117.0569,116.6268,116.7853,24399.0
2016-01-26 12:15:00,154.77,154.85,154.38,154.66,50047.0,116.7777,116.8381,116.4835,116.6947,50047.0
2016-01-26 12:20:00,154.63,154.86,154.33,154.65,29494.0,116.6721,116.8457,116.4458,116.6872,29494.0
2016-01-26 12:25:00,154.65,154.71,154.43,154.59,22996.0,116.6872,116.7325,116.5212,116.6419,22996.0
2016-01-26 12:30:00,154.55,154.86,154.55,154.81,24119.0,116.6117,116.8457,116.6117,116.8079,24119.0
2016-01-26 12:35:00,154.78,155.0,154.77,154.82,14347.0,116.7853,116.9513,116.7777,116.8155,14347.0
2016-01-26 12:40:00,154.82,155.03,154.75,154.88,11516.0,116.8155,116.9739,116.7627,116.8607,11516.0
2016-01-26 12:45:00,154.95,155.12,154.8,154.83,25639.0,116.9136,117.0418,116.8004,116.823,25639.0
2016-01-26 12:50:00,154.84,154.92,154.39,154.45,22384.0,116.8306,116.8909,116.491,116.5363,22384.0
2016-01-26 12:55:00,154.4,154.83,154.35,154.62,23067.0,116.4986,116.823,116.4608,116.6646,23067.0
2016-01-26 13:00:00,154.75,155.09,154.68,154.89,19962.0,116.7627,117.0192,116.7098,116.8683,19962.0
2016-01-26 13:05:00,154.94,154.94,154.45,154.56,19836.0,116.906,116.906,116.5363,116.6193,19836.0
2016-01-26 13:10:00,154.53,154.87,154.51,154.78,11958.0,116.5967,116.8532,116.5816,116.7853,11958.0
2016-01-26 13:15:00,154.78,154.84,154.48,154.5,18477.0,116.7853,116.8306,116.5589,116.574,18477.0
2016-01-26 13:20:00,154.54,154.69,154.43,154.49,32541.0,116.6042,116.7174,116.5212,116.5665,32541.0
2016-01-26 13:25:00,154.47,154.91,154.46,154.61,19999.0,116.5514,116.8834,116.5438,116.657,19999.0
2016-01-26 13:30:00,154.63,154.76,154.53,154.66,20672.0,116.6721,116.7702,116.5967,116.6947,20672.0
2016-01-26 13:35:00,154.7,154.71,154.39,154.39,28708.0,116.7249,116.7325,116.491,116.491,28708.0
2016-01-26 13:40:00,154.44,154.53,154.26,154.34,15738.0,116.5288,116.5967,116.3929,116.4533,15738.0
2016-01-26 13:45:00,154.35,154.55,154.29,154.54,12406.0,116.4608,116.6117,116.4156,116.6042,12406.0
2016-01-26 13:50:00,154.56,154.67,154.34,154.35,16241.0,116.6193,116.7023,116.4533,116.4608,16241.0
2016-01-26 13:55:00,154.37,154.44,154.3,154.36,13713.0,116.4759,116.5288,116.4231,116.4684,13713.0
2016-01-26 14:00:00,154.33,154.38,154.07,154.08,19697.0,116.4458,116.4835,116.2496,116.2571,19697.0
2016-01-26 14:05:00,154.08,154.24,153.85,154.24,23509.0,116.2571,116.3778,116.0836,116.3778,23509.0
2016-01-26 14:10:00,154.2,154.32,154.15,154.19,31970.0,116.3477,116.4382,116.3099,116.3401,31970.0
2016-01-26 14:15:00,154.27,154.33,154.04,154.09,32735.0,116.4005,116.4458,116.2269,116.2647,32735.0
2016-01-26 14:20:00,154.08,154.41,154.03,154.41,16430.0,116.2571,116.5061,116.2194,116.5061,16430.0
2016-01-26 14:25:00,154.38,154.39,153.76,153.76,25179.0,116.4835,116.491,116.0157,116.0157,25179.0
2016-01-26 14:30:00,153.75,153.92,153.71,153.82,13816.0,116.0081,116.1364,115.9779,116.0609,13816.0
2016-01-26 14:35:00,153.8,153.8,153.36,153.53,15195.0,116.0459,116.0459,115.7139,115.8421,15195.0
2016-01-26 14:40:00,153.49,153.98,153.46,153.94,13090.0,115.812,116.1817,115.7893,116.1515,13090.0
2016-01-26 14:45:00,153.98,153.98,153.52,153.52,18369.0,116.1817,116.1817,115.8346,115.8346,18369.0
2016-01-26 14:50:00,153.57,154.07,153.55,154.07,20227.0,115.8723,116.2496,115.8572,116.2496,20227.0
2016-01-26 14:55:00,154.03,154.1,153.72,153.78,24699.0,116.2194,116.2722,115.9855,116.0308,24699.0
2016-01-26 15:00:00,153.74,153.85,153.51,153.52,20576.0,116.0006,116.0836,115.827,115.8346,20576.0
2016-01-26 15:05:00,153.5,153.75,153.29,153.44,21889.0,115.8195,116.0081,115.661,115.7742,21889.0
2016-01-26 15:10:00,153.44,153.65,153.32,153.63,23644.0,115.7742,115.9327,115.6837,115.9176,23644.0
2016-01-26 15:15:00,153.66,153.82,153.45,153.45,35177.0,115.9402,116.0609,115.7818,115.7818,35177.0
2016-01-26 15:20:00,153.46,153.66,153.31,153.36,30571.0,115.7893,115.9402,115.6761,115.7139,30571.0
2016-01-26 15:25:00,153.4,153.52,153.12,153.32,47227.0,115.744,115.8346,115.5328,115.6837,47227.0
2016-01-26 15:30:00,153.37,153.38,153.13,153.21,42266.0,115.7214,115.729,115.5403,115.6007,42266.0
2016-01-26 15:35:00,153.18,153.72,153.09,153.66,36944.0,115.578,115.9855,115.5101,115.9402,36944.0
2016-01-26 15:40:00,153.65,154.41,153.64,154.4,48624.0,115.9327,116.5061,115.9251,116.4986,48624.0
2016-01-26 15:45:00,154.4,154.4,153.84,153.9,68033.0,116.4986,116.4986,116.076,116.1213,68033.0
2016-01-26 15:50:00,153.9,153.95,153.67,153.69,55929.0,116.1213,116.159,115.9478,115.9629,55929.0
2016-01-26 15:55:00,153.68,153.79,153.41,153.79,164997.0,115.9553,116.0383,115.7516,116.0383,164997.0
2016-01-27 09:30:00,154.89,154.89,153.9,154.54,148379.0,116.8683,116.8683,116.1213,116.6042,148379.0
2016-01-27 09:35:00,154.46,154.76,153.8,153.82,35817.0,116.5438,116.7702,116.0459,116.0609,35817.0
2016-01-27 09:40:00,153.79,154.24,152.4,152.72,60303.0,116.0383,116.3778,114.9895,115.231,60303.0
2016-01-27 09:45:00,152.85,153.2,152.55,153.02,22458.0,115.3291,115.5931,115.1027,115.4573,22458.0
2016-01-27 09:50:00,152.99,153.5,152.87,153.49,62589.0,115.4347,115.8195,115.3441,115.812,62589.0
2016-01-27 09:55:00,153.45,153.5,152.94,152.94,28355.0,115.7818,115.8195,115.397,115.397,28355.0
2016-01-27 10:00:00,152.98,153.01,152.46,152.5,73539.0,115.4271,115.4498,115.0348,115.065,73539.0
2016-01-27 10:05:00,152.68,152.68,152.26,152.4,29576.0,115.2008,115.2008,114.8839,114.9895,29576.0
2016-01-27 10:10:00,152.54,152.58,152.01,152.13,37611.0,115.0952,115.1253,114.6953,114.7858,37611.0
2016-01-27 10:15:00,152.13,152.37,151.91,152.02,34079.0,114.7858,114.9669,114.6198,114.7028,34079.0
2016-01-27 10:20:00,152.13,152.33,151.87,152.01,14378.0,114.7858,114.9367,114.5896,114.6953,14378.0
2016-01-27 10:25:00,152.05,152.52,151.73,152.21,54458.0,114.7254,115.0801,114.484,114.8462,54458.0
2016-01-27 10:30:00,152.17,152.38,151.89,152.02,24120.0,114.816,114.9744,114.6047,114.7028,24120.0
2016-01-27 10:35:00,152.13,152.6,152.13,152.5,24246.0,114.7858,115.1404,114.7858,115.065,24246.0
2016-01-27 10:40:00,152.47,152.6,152.29,152.58,15106.0,115.0423,115.1404,114.9065,115.1253,15106.0
2016-01-27 10:45:00,152.5,152.8,152.36,152.8,22832.0,115.065,115.2913,114.9593,115.2913,22832.0
2016-01-27 10:50:00,152.8,153.13,152.6,152.72,52074.0,115.2913,115.5403,115.1404,115.231,52074.0
2016-01-27 10:55:00,152.77,153.0,152.75,153.0,36131.0,115.2687,115.4422,115.2536,115.4422,36131.0
2016-01-27 11:00:00,153.0,153.25,152.72,153.18,32348.0,115.4422,115.6309,115.231,115.578,32348.0
2016-01-27 11:05:00,153.18,153.26,152.96,153.08,11791.0,115.578,115.6384,115.4121,115.5026,11791.0
2016-01-27 11:10:00,153.1,153.1,152.6,153.04,18236.0,115.5177,115.5177,115.1404,115.4724,18236.0
2016-01-27 11:15:00,152.95,153.27,152.76,153.11,37002.0,115.4045,115.646,115.2611,115.5252,37002.0
2016-01-27 11:20:00,153.11,153.15,152.9,152.99,8330.0,115.5252,115.5554,115.3668,115.4347,8330.0
2016-01-27 11:25:00,152.94,152.98,152.4,152.94,8660.0,115.397,115.4271,114.9895,115.397,8660.0
2016-01-27 11:30:00,152.94,153.19,152.89,153.14,12181.0,115.397,115.5856,115.3592,115.5479,12181.0
2016-01-27 11:35:00,153.29,153.79,153.19,153.78,27358.0,115.661,116.0383,115.5856,116.0308,27358.0
2016-01-27 11:40:00,153.78,154.31,153.65,154.1,34695.0,116.0308,116.4307,115.9327,116.2722,34695.0
2016-01-27 11:45:00,154.1,154.27,154.01,154.21,56646.0,116.2722,116.4005,116.2043,116.3552,56646.0
2016-01-27 11:50:00,154.25,154.26,154.0,154.14,15931.0,116.3854,116.3929,116.1968,116.3024,15931.0
2016-01-27 11:55:00,154.12,154.5,154.03,154.25,31758.0,116.2873,116.574,116.2194,116.3854,31758.0
2016-01-27 12:00:00,154.25,154.31,153.9,154.15,21188.0,116.3854,116.4307,116.1213,116.3099,21188.0
2016-01-27 12:05:00,154.18,154.3,153.85,153.91,16086.0,116.3326,116.4231,116.0836,116.1289,16086.0
2016-01-27 12:10:00,153.84,154.5,153.83,154.49,15439.0,116.076,116.574,116.0685,116.5665,15439.0
2016-01-27 12:15:00,154.46,154.49,154.22,154.32,56169.0,116.5438,116.5665,116.3628,116.4382,56169.0
2016-01-27 12:20:00,154.33,154.41,154.1,154.24,27472.0,116.4458,116.5061,116.2722,116.3778,27472.0
2016-01-27 12:25:00,154.26,154.44,153.83,154.05,18734.0,116.3929,116.5288,116.0685,116.2345,18734.0
2016-01-27 12:30:00,153.96,154.1,153.73,153.73,15203.0,116.1666,116.2722,115.993,115.993,15203.0
2016-01-27 12:35:00,153.8,154.05,153.75,153.77,16444.0,116.0459,116.2345,116.0081,116.0232,16444.0
2016-01-27 12:40:00,153.88,154.1,153.7,153.91,6778.0,116.1062,116.2722,115.9704,116.1289,6778.0
2016-01-27 12:45:00,153.93,154.27,153.92,154.08,11254.0,116.1439,116.4005,116.1364,116.2571,11254.0
2016-01-27 12:50:00,154.08,154.12,153.6,153.71,22412.0,116.2571,116.2873,115.8949,115.9779,22412.0
2016-01-27 12:55:00,153.74,153.92,153.47,153.65,11379.0,116.0006,116.1364,115.7969,115.9327,11379.0
2016-01-27 13:00:00,153.54,153.54,153.28,153.54,14250.0,115.8497,115.8497,115.6535,115.8497,14250.0
2016-01-27 13:05:00,153.48,153.67,153.39,153.55,7550.0,115.8044,115.9478,115.7365,115.8572,7550.0
2016-01-27 13:10:00,153.66,153.94,153.63,153.64,12800.0,115.9402,116.1515,115.9176,115.9251,12800.0
2016-01-27 13:15:00,153.57,153.64,153.45,153.55,7377.0,115.8723,115.9251,115.7818,115.8572,7377.0
2016-01-27 13:20:00,153.48,153.84,153.44,153.77,9383.0,115.8044,116.076,115.7742,116.0232,9383.0
2016-01-27 13:25:00,153.81,154.02,153.59,153.59,9727.0,116.0534,116.2119,115.8874,115.8874,9727.0
2016-01-27 13:30:00,153.56,153.71,153.45,153.54,15352.0,115.8648,115.9779,115.7818,115.8497,15352.0
2016-01-27 13:35:00,153.55,153.71,153.38,153.44,17538.0,115.8572,115.9779,115.729,115.7742,17538.0
2016-01-27 13:40:00,153.49,153.49,153.22,153.4,25652.0,115.812,115.812,115.6082,115.744,25652.0
2016-01-27 13:45:00,153.4,153.5,153.15,153.46,10171.0,115.744,115.8195,115.5554,115.7893,10171.0
2016-01-27 13:50:00,153.45,153.7,153.45,153.5,7379.0,115.7818,115.9704,115.7818,115.8195,7379.0
2016-01-27 13:55:00,153.54,153.8,153.49,153.76,11321.0,115.8497,116.0459,115.812,116.0157,11321.0
2016-01-27 14:00:00,153.65,153.79,152.75,153.19,59813.0,115.9327,116.0383,115.2536,115.5856,59813.0
2016-01-27 14:05:00,153.4,153.41,151.99,151.99,40477.0,115.744,115.7516,114.6802,114.6802,40477.0
2016-01-27 14:10:00,151.91,152.15,151.32,151.74,52494.0,114.6198,114.8009,114.1746,114.4915,52494.0
2016-01-27 14:15:00,151.8,152.3,151.6,152.19,20458.0,114.5368,114.9141,114.3859,114.8311,20458.0
2016-01-27 14:20:00,152.16,152.61,152.13,152.16,21459.0,114.8084,115.148,114.7858,114.8084,21459.0
2016-01-27 14:25:00,152.16,152.37,151.82,152.15,19906.0,114.8084,114.9669,114.5519,114.8009,19906.0
2016-01-27 14:30:00,152.15,152.42,151.94,152.2,24878.0,114.8009,115.0046,114.6424,114.8386,24878.0
2016-01-27 14:35:00,152.22,152.29,151.11,151.11,38688.0,114.8537,114.9065,114.0162,114.0162,38688.0
2016-01-27 14:40:00,151.13,151.46,150.7,151.28,46255.0,114.0313,114.2803,113.7068,114.1445,46255.0
2016-01-27 14:45:00,151.34,151.51,150.96,151.19,26615.0,114.1897,114.318,113.903,114.0765,26615.0
2016-01-27 14:50:00,151.17,151.36,150.45,150.45,57092.0,114.0615,114.2048,113.5182,113.5182,57092.0
2016-01-27 14:55:00,150.47,150.55,149.77,150.1,98778.0,113.5333,113.5937,113.0051,113.2541,98778.0
2016-01-27 15:00:00,150.02,150.1,149.5,149.72,68052.0,113.1938,113.2541,112.8014,112.9674,68052.0
2016-01-27 15:05:00,149.72,150.29,148.87,150.1,64682.0,112.9674,113.3975,112.326,113.2541,64682.0
2016-01-27 15:10:00,150.19,150.2,149.25,149.41,70287.0,113.322,113.3296,112.6128,112.7335,70287.0
2016-01-27 15:15:00,149.41,149.74,149.22,149.3,43798.0,112.7335,112.9825,112.5901,112.6505,43798.0
2016-01-27 15:20:00,149.34,150.26,149.26,150.05,59470.0,112.6807,113.3748,112.6203,113.2164,59470.0
2016-01-27 15:25:00,149.8,150.46,149.62,149.92,46805.0,113.0278,113.5257,112.8919,113.1183,46805.0
2016-01-27 15:30:00,149.97,150.46,149.87,150.01,48918.0,113.156,113.5257,113.0806,113.1862,48918.0
2016-01-27 15:35:00,150.1,150.3,149.58,149.58,66050.0,113.2541,113.405,112.8618,112.8618,66050.0
2016-01-27 15:40:00,149.65,150.37,149.46,150.37,75792.0,112.9146,113.4578,112.7712,113.4578,75792.0
2016-01-27 15:45:00,150.37,150.85,150.25,150.62,118137.0,113.4578,113.82,113.3673,113.6465,118137.0
2016-01-27 15:50:00,150.56,150.59,150.21,150.39,120987.0,113.6012,113.6238,113.3371,113.4729,120987.0
2016-01-27 15:55:00,150.36,150.62,150.08,150.47,208267.0,113.4503,113.6465,113.239,113.5333,208267.0
2016-01-28 09:30:00,151.2,151.72,150.35,150.9,77334.0,114.0841,114.4764,113.4427,113.8577,77334.0
2016-01-28 09:35:00,150.88,150.91,149.91,150.0,45367.0,113.8426,113.8653,113.1108,113.1787,45367.0
2016-01-28 09:40:00,150.32,150.68,149.28,150.06,35556.0,113.4201,113.6917,112.6354,113.2239,35556.0
2016-01-28 09:45:00,149.84,150.05,149.15,149.15,28220.0,113.0579,113.2164,112.5373,112.5373,28220.0
2016-01-28 09:50:00,149.12,149.9,149.0,149.25,60208.0,112.5147,113.1032,112.4241,112.6128,60208.0
2016-01-28 09:55:00,149.46,149.64,148.79,148.82,35222.0,112.7712,112.907,112.2657,112.2883,35222.0
2016-01-28 10:00:00,148.81,149.0,148.29,148.37,40690.0,112.2808,112.4241,111.8884,111.9488,40690.0
2016-01-28 10:05:00,148.3,148.59,147.8,147.92,67087.0,111.896,112.1148,111.5187,111.6093,67087.0
2016-01-28 10:10:00,147.89,148.08,146.75,146.81,102404.0,111.5866,111.73,110.7265,110.7717,102404.0
2016-01-28 10:15:00,146.8,147.01,145.64,146.12,116419.0,110.7642,110.9226,109.8889,110.2511,116419.0
2016-01-28 10:20:00,146.12,147.08,145.42,147.01,78182.0,110.2511,110.9755,109.7229,110.9226,78182.0
2016-01-28 10:25:00,146.99,147.16,146.01,146.06,39711.0,110.9075,111.0358,110.1681,110.2058,39711.0
2016-01-28 10:30:00,146.14,147.04,145.66,146.95,47254.0,110.2662,110.9453,109.904,110.8774,47254.0
2016-01-28 10:35:00,147.01,148.09,146.79,148.0,41162.0,110.9226,111.7375,110.7566,111.6696,41162.0
2016-01-28 10:40:00,148.09,149.07,148.02,148.62,59800.0,111.7375,112.477,111.6847,112.1374,59800.0
2016-01-28 10:45:00,148.4,149.01,148.09,148.9,28096.0,111.9714,112.4317,111.7375,112.3487,28096.0
2016-01-28 10:50:00,149.0,149.48,148.63,148.63,53505.0,112.4241,112.7863,112.145,112.145,53505.0
2016-01-28 10:55:00,148.83,148.92,148.11,148.26,46580.0,112.2959,112.3638,111.7526,111.8658,46580.0
2016-01-28 11:00:00,148.32,149.42,148.25,149.4,35261.0,111.9111,112.741,111.8582,112.7259,35261.0
2016-01-28 11:05:00,149.41,150.33,149.4,149.86,41305.0,112.7335,113.4277,112.7259,113.073,41305.0
2016-01-28 11:10:00,149.87,149.97,149.0,149.2,35712.0,113.0806,113.156,112.4241,112.575,35712.0
2016-01-28 11:15:00,149.14,149.9,149.08,149.47,31253.0,112.5298,113.1032,112.4845,112.7788,31253.0
2016-01-28 11:20:00,149.55,150.1,149.38,150.04,16760.0,112.8391,113.2541,112.7109,113.2088,16760.0
2016-01-28 11:25:00,150.0,150.29,149.32,149.47,27036.0,113.1787,113.3975,112.6656,112.7788,27036.0
2016-01-28 11:30:00,149.34,149.36,148.0,148.0,19375.0,112.6807,112.6958,111.6696,111.6696,19375.0
2016-01-28 11:35:00,148.1,148.65,147.73,148.65,19660.0,111.7451,112.1601,111.4659,112.1601,19660.0
2016-01-28 11:40:00,148.61,149.2,148.23,149.17,34239.0,112.1299,112.575,111.8432,112.5524,34239.0
2016-01-28 11:45:00,149.0,149.38,148.6,149.28,13244.0,112.4241,112.7109,112.1223,112.6354,13244.0
2016-01-28 11:50:00,149.22,149.31,148.98,148.98,10606.0,112.5901,112.658,112.409,112.409,10606.0
2016-01-28 11:55:00,149.05,149.18,148.76,148.77,11974.0,112.4619,112.56,112.2431,112.2506,11974.0
2016-01-28 12:00:00,148.84,148.97,148.54,148.76,26438.0,112.3034,112.4015,112.0771,112.2431,26438.0
2016-01-28 12:05:00,148.77,148.9,148.03,148.1,21061.0,112.2506,112.3487,111.6922,111.7451,21061.0
2016-01-28 12:10:00,148.1,148.71,148.04,148.52,14747.0,111.7451,112.2053,111.6998,112.062,14747.0
2016-01-28 12:15:00,148.47,148.52,148.13,148.25,13095.0,112.0242,112.062,111.7677,111.8582,13095.0
2016-01-28 12:20:00,148.2,148.81,148.2,148.72,30177.0,111.8205,112.2808,111.8205,112.2129,30177.0
2016-01-28 12:25:00,148.74,149.04,148.62,148.81,26013.0,112.228,112.4543,112.1374,112.2808,26013.0
2016-01-28 12:30:00,148.75,149.0,148.61,148.83,48185.0,112.2355,112.4241,112.1299,112.2959,48185.0
2016-01-28 12:35:00,148.83,149.07,148.78,148.78,44010.0,112.2959,112.477,112.2581,112.2581,44010.0
2016-01-28 12:40:00,148.74,149.0,148.68,148.74,20135.0,112.228,112.4241,112.1827,112.228,20135.0
2016-01-28 12:45:00,148.78,149.19,148.67,149.11,27838.0,112.2581,112.5675,112.1751,112.5071,27838.0
2016-01-28 12:50:00,148.99,149.19,148.86,148.91,23073.0,112.4166,112.5675,112.3185,112.3562,23073.0
2016-01-28 12:55:00,148.92,149.02,148.63,148.86,16066.0,112.3638,112.4392,112.145,112.3185,16066.0
2016-01-28 13:00:00,148.82,148.86,148.33,148.63,39347.0,112.2883,112.3185,111.9186,112.145,39347.0
2016-01-28 13:05:00,148.61,149.14,148.49,148.8,18435.0,112.1299,112.5298,112.0393,112.2732,18435.0
2016-01-28 13:10:00,148.8,148.88,148.55,148.88,18239.0,112.2732,112.3336,112.0846,112.3336,18239.0
2016-01-28 13:15:00,148.88,148.93,148.0,148.0,18596.0,112.3336,112.3713,111.6696,111.6696,18596.0
2016-01-28 13:20:00,147.99,148.05,147.64,148.03,16924.0,111.6621,111.7073,111.398,111.6922,16924.0
2016-01-28 13:25:00,148.02,148.18,147.75,147.84,17169.0,111.6847,111.8054,111.481,111.5489,17169.0
2016-01-28 13:30:00,147.91,148.24,147.8,148.06,22283.0,111.6017,111.8507,111.5187,111.7149,22283.0
2016-01-28 13:35:00,148.02,148.19,147.87,148.05,21165.0,111.6847,111.813,111.5715,111.7073,21165.0
2016-01-28 13:40:00,148.06,148.67,148.06,148.42,29945.0,111.7149,112.1751,111.7149,111.9865,29945.0
2016-01-28 13:45:00,148.35,148.58,148.06,148.44,14566.0,111.9337,112.1072,111.7149,112.0016,14566.0
2016-01-28 13:50:00,148.41,148.55,148.11,148.43,24827.0,111.979,112.0846,111.7526,111.9941,24827.0
2016-01-28 13:55:00,148.4,148.62,147.66,147.69,30565.0,111.9714,112.1374,111.4131,111.4357,30565.0
2016-01-28 14:00:00,147.69,148.81,147.69,148.67,20396.0,111.4357,112.2808,111.4357,112.1751,20396.0
2016-01-28 14:05:00,148.7,149.04,148.66,148.91,14583.0,112.1978,112.4543,112.1676,112.3562,14583.0
2016-01-28 14:10:00,148.92,148.97,148.58,148.82,28208.0,112.3638,112.4015,112.1072,112.2883,28208.0
2016-01-28 14:15:00,148.78,149.27,148.58,148.64,26548.0,112.2581,112.6279,112.1072,112.1525,26548.0
2016-01-28 14:20:00,148.67,148.98,148.6,148.82,19141.0,112.1751,112.409,112.1223,112.2883,19141.0
2016-01-28 14:25:00,148.86,149.35,148.75,149.12,18759.0,112.3185,112.6882,112.2355,112.5147,18759.0
2016-01-28 14:30:00,149.06,149.44,148.75,148.77,44123.0,112.4694,112.7561,112.2355,112.2506,44123.0
2016-01-28 14:35:00,148.76,148.97,148.6,148.7,16433.0,112.2431,112.4015,112.1223,112.1978,16433.0
2016-01-28 14:40:00,148.63,148.89,148.44,148.46,33532.0,112.145,112.3411,112.0016,112.0167,33532.0
2016-01-28 14:45:00,148.5,148.6,147.93,148.07,30928.0,112.0469,112.1223,111.6168,111.7224,30928.0
2016-01-28 14:50:00,148.03,148.13,147.73,147.83,44429.0,111.6922,111.7677,111.4659,111.5413,44429.0
2016-01-28 14:55:00,147.84,147.89,147.63,147.75,44426.0,111.5489,111.5866,111.3904,111.481,44426.0
2016-01-28 15:00:00,147.75,147.76,147.26,147.27,45636.0,111.481,111.4885,111.1113,111.1188,45636.0
2016-01-28 15:05:00,147.22,147.53,147.22,147.5,38722.0,111.0811,111.315,111.0811,111.2924,38722.0
2016-01-28 15:10:00,147.54,148.19,147.54,148.03,55450.0,111.3225,111.813,111.3225,111.6922,55450.0
2016-01-28 15:15:00,148.03,148.4,147.94,148.01,51390.0,111.6922,111.9714,111.6243,111.6772,51390.0
2016-01-28 15:20:00,148.0,148.2,147.58,148.01,49934.0,111.6696,111.8205,111.3527,111.6772,49934.0
2016-01-28 15:25:00,147.97,148.3,147.73,148.13,37724.0,111.647,111.896,111.4659,111.7677,37724.0
2016-01-28 15:30:00,148.1,148.44,148.0,148.28,51275.0,111.7451,112.0016,111.6696,111.8809,51275.0
2016-01-28 15:35:00,148.29,148.43,147.96,148.21,53357.0,111.8884,111.9941,111.6394,111.8281,53357.0
2016-01-28 15:40:00,148.22,148.67,148.19,148.43,98468.0,111.8356,112.1751,111.813,111.9941,98468.0
2016-01-28 15:45:00,148.43,148.73,148.05,148.51,89940.0,111.9941,112.2204,111.7073,112.0544,89940.0
2016-01-28 15:50:00,148.53,148.74,148.35,148.4,98693.0,112.0695,112.228,111.9337,111.9714,98693.0
2016-01-28 15:55:00,148.42,148.67,148.16,148.2,171489.0,111.9865,112.1751,111.7903,111.8205,171489.0
2016-01-29 09:30:00,149.4,150.0,145.25,146.0,338332.0,112.7259,113.1787,109.5947,110.1606,338332.0
2016-01-29 09:35:00,146.0,149.87,145.89,148.35,177240.0,110.1606,113.0806,110.0776,111.9337,177240.0
2016-01-29 09:40:00,148.02,149.39,148.02,148.91,113319.0,111.6847,112.7184,111.6847,112.3562,113319.0
2016-01-29 09:45:00,149.08,150.88,148.96,149.87,148416.0,112.4845,113.8426,112.394,113.0806,148416.0
2016-01-29 09:50:00,149.82,150.28,148.51,149.62,118575.0,113.0428,113.3899,112.0544,112.8919,118575.0
2016-01-29 09:55:00,149.62,149.62,147.63,148.17,276612.0,112.8919,112.8919,111.3904,111.7979,276612.0
2016-01-29 10:00:00,148.27,149.44,148.17,149.03,152759.0,111.8733,112.7561,111.7979,112.4468,152759.0
2016-01-29 10:05:00,148.93,149.21,148.33,149.0,53494.0,112.3713,112.5826,111.9186,112.4241,53494.0
2016-01-29 10:10:00,149.0,149.06,148.35,148.83,74473.0,112.4241,112.4694,111.9337,112.2959,74473.0
2016-01-29 10:15:00,148.85,150.67,148.83,149.19,107165.0,112.311,113.6842,112.2959,112.5675,107165.0
2016-01-29 10:20:00,149.29,149.68,148.95,149.19,61894.0,112.6429,112.9372,112.3864,112.5675,61894.0
2016-01-29 10:25:00,149.37,149.59,148.96,148.98,39550.0,112.7033,112.8693,112.394,112.409,39550.0
2016-01-29 10:30:00,148.95,148.95,148.1,148.16,132537.0,112.3864,112.3864,111.7451,111.7903,132537.0
2016-01-29 10:35:00,148.13,148.36,147.86,148.11,147690.0,111.7677,111.9412,111.564,111.7526,147690.0
2016-01-29 10:40:00,148.12,148.76,148.12,148.38,31144.0,111.7602,112.2431,111.7602,111.9563,31144.0
2016-01-29 10:45:00,148.45,148.61,148.01,148.15,42931.0,112.0091,112.1299,111.6772,111.7828,42931.0
2016-01-29 10:50:00,148.1,148.33,147.31,147.54,49014.0,111.7451,111.9186,111.149,111.3225,49014.0
2016-01-29 10:55:00,147.5,148.02,147.43,147.72,36316.0,111.2924,111.6847,111.2395,111.4583,36316.0
2016-01-29 11:00:00,147.74,148.04,147.48,147.97,29215.0,111.4734,111.6998,111.2773,111.647,29215.0
2016-01-29 11:05:00,147.91,148.81,147.91,148.69,42839.0,111.6017,112.2808,111.6017,112.1902,42839.0
2016-01-29 11:10:00,148.65,149.0,148.6,148.88,35338.0,112.1601,112.4241,112.1223,112.3336,35338.0
2016-01-29 11:15:00,148.9,149.01,148.68,148.69,48376.0,112.3487,112.4317,112.1827,112.1902,48376.0
2016-01-29 11:20:00,148.69,149.0,148.61,148.64,56530.0,112.1902,112.4241,112.1299,112.1525,56530.0
2016-01-29 11:25:00,148.6,148.9,148.03,148.53,34244.0,112.1223,112.3487,111.6922,112.0695,34244.0
2016-01-29 11:30:00,148.49,149.08,148.49,149.0,61414.0,112.0393,112.4845,112.0393,112.4241,61414.0
2016-01-29 11:35:00,148.99,149.02,148.61,149.0,60201.0,112.4166,112.4392,112.1299,112.4241,60201.0
2016-01-29 11:40:00,148.98,149.34,148.89,148.93,63329.0,112.409,112.6807,112.3411,112.3713,63329.0
2016-01-29 11:45:00,148.98,149.07,148.6,148.61,19038.0,112.409,112.477,112.1223,112.1299,19038.0
2016-01-29 11:50:00,148.61,149.25,148.59,148.75,53069.0,112.1299,112.6128,112.1148,112.2355,53069.0
2016-01-29 11:55:00,148.76,149.4,148.69,149.4,44467.0,112.2431,112.7259,112.1902,112.7259,44467.0
2016-01-29 12:00:00,149.3,149.6,149.16,149.6,29092.0,112.6505,112.8769,112.5449,112.8769,29092.0
2016-01-29 12:05:00,149.55,149.61,149.17,149.44,65797.0,112.8391,112.8844,112.5524,112.7561,65797.0
2016-01-29 12:10:00,149.44,149.49,149.3,149.45,10132.0,112.7561,112.7939,112.6505,112.7637,10132.0
2016-01-29 12:15:00,149.46,149.51,149.32,149.42,51230.0,112.7712,112.8089,112.6656,112.741,51230.0
2016-01-29 12:20:00,149.42,149.54,149.37,149.46,20745.0,112.741,112.8316,112.7033,112.7712,20745.0
2016-01-29 12:25:00,149.42,149.5,149.31,149.41,46123.0,112.741,112.8014,112.658,112.7335,46123.0
2016-01-29 12:30:00,149.39,149.5,149.31,149.5,42900.0,112.7184,112.8014,112.658,112.8014,42900.0
2016-01-29 12:35:00,149.5,150.01,149.41,150.01,80989.0,112.8014,113.1862,112.7335,113.1862,80989.0
2016-01-29 12:40:00,149.96,149.98,149.53,149.75,50117.0,113.1485,113.1636,112.824,112.99,50117.0
2016-01-29 12:45:00,149.78,150.0,149.71,149.87,25168.0,113.0127,113.1787,112.9598,113.0806,25168.0
2016-01-29 12:50:00,149.92,150.21,149.82,150.21,67805.0,113.1183,113.3371,113.0428,113.3371,67805.0
2016-01-29 12:55:00,150.18,150.55,150.18,150.46,70494.0,113.3145,113.5937,113.3145,113.5257,70494.0
2016-01-29 13:00:00,150.48,150.95,150.26,150.55,54924.0,113.5408,113.8955,113.3748,113.5937,54924.0
2016-01-29 13:05:00,150.42,150.94,150.35,150.39,104477.0,113.4956,113.8879,113.4427,113.4729,104477.0
2016-01-29 13:10:00,150.44,150.56,150.05,150.25,40006.0,113.5107,113.6012,113.2164,113.3673,40006.0
2016-01-29 13:15:00,150.33,150.37,149.88,150.23,45276.0,113.4277,113.4578,113.0881,113.3522,45276.0
2016-01-29 13:20:00,150.25,150.62,150.25,150.59,57392.0,113.3673,113.6465,113.3673,113.6238,57392.0
2016-01-29 13:25:00,150.61,151.39,150.5,151.03,56677.0,113.6389,114.2275,113.5559,113.9558,56677.0
2016-01-29 13:30:00,150.99,151.01,150.0,150.01,19870.0,113.9256,113.9407,113.1787,113.1862,19870.0
2016-01-29 13:35:00,150.07,150.56,150.06,150.18,18751.0,113.2315,113.6012,113.2239,113.3145,18751.0
2016-01-29 13:40:00,150.33,151.0,150.33,150.99,20015.0,113.4277,113.9332,113.4277,113.9256,20015.0
2016-01-29 13:45:00,150.88,151.01,150.64,150.92,40045.0,113.8426,113.9407,113.6616,113.8728,40045.0
2016-01-29 13:50:00,150.93,150.93,150.61,150.69,24264.0,113.8804,113.8804,113.6389,113.6993,24264.0
2016-01-29 13:55:00,150.72,151.0,150.7,150.9,26408.0,113.7219,113.9332,113.7068,113.8577,26408.0
2016-01-29 14:00:00,150.85,150.93,150.28,150.55,44272.0,113.82,113.8804,113.3899,113.5937,44272.0
2016-01-29 14:05:00,150.54,150.62,150.15,150.17,21851.0,113.5861,113.6465,113.2918,113.3069,21851.0
2016-01-29 14:10:00,150.11,150.45,150.11,150.27,41848.0,113.2617,113.5182,113.2617,113.3824,41848.0
2016-01-29 14:15:00,150.28,150.44,150.07,150.37,31917.0,113.3899,113.5107,113.2315,113.4578,31917.0
2016-01-29 14:20:00,150.36,150.95,150.36,150.78,27072.0,113.4503,113.8955,113.4503,113.7672,27072.0
2016-01-29 14:25:00,150.77,151.01,150.77,151.0,41391.0,113.7596,113.9407,113.7596,113.9332,41391.0
2016-01-29 14:30:00,150.95,151.04,150.7,150.85,31390.0,113.8955,113.9634,113.7068,113.82,31390.0
2016-01-29 14:35:00,150.85,151.02,150.74,150.99,33806.0,113.82,113.9483,113.737,113.9256,33806.0
2016-01-29 14:40:00,150.98,151.45,150.98,151.25,27312.0,113.9181,114.2727,113.9181,114.1218,27312.0
2016-01-29 14:45:00,151.22,151.48,151.11,151.45,32818.0,114.0992,114.2954,114.0162,114.2727,32818.0
2016-01-29 14:50:00,151.46,151.6,150.83,150.9,38330.0,114.2803,114.3859,113.8049,113.8577,38330.0
2016-01-29 14:55:00,150.96,150.96,150.56,150.64,21239.0,113.903,113.903,113.6012,113.6616,21239.0
2016-01-29 15:00:00,150.68,150.87,150.41,150.74,26770.0,113.6917,113.8351,113.488,113.737,26770.0
2016-01-29 15:05:00,150.76,151.1,150.64,151.1,19899.0,113.7521,114.0086,113.6616,114.0086,19899.0
2016-01-29 15:10:00,151.06,151.48,150.93,151.44,30146.0,113.9785,114.2954,113.8804,114.2652,30146.0
2016-01-29 15:15:00,151.47,151.47,150.63,150.95,53447.0,114.2878,114.2878,113.654,113.8955,53447.0
2016-01-29 15:20:00,150.9,151.28,150.85,151.11,34643.0,113.8577,114.1445,113.82,114.0162,34643.0
2016-01-29 15:25:00,151.15,151.7,151.15,151.64,50220.0,114.0464,114.4614,114.0464,114.4161,50220.0
2016-01-29 15:30:00,151.61,151.73,151.32,151.69,54202.0,114.3934,114.484,114.1746,114.4538,54202.0
2016-01-29 15:35:00,151.72,152.0,151.71,151.84,75865.0,114.4764,114.6877,114.4689,114.567,75865.0
2016-01-29 15:40:00,151.84,152.0,151.64,151.94,61191.0,114.567,114.6877,114.4161,114.6424,61191.0
2016-01-29 15:45:00,151.97,152.0,151.81,151.87,106814.0,114.6651,114.6877,114.5444,114.5896,106814.0
2016-01-29 15:50:00,151.95,152.69,151.9,152.53,218249.0,114.65,115.2083,114.6123,115.0876,218249.0
2016-01-29 15:55:00,152.54,153.0,151.9,152.61,419870.0,115.0952,115.4422,114.6123,115.148,419870.0
2016-02-01 09:30:00,151.31,152.42,151.05,151.74,93844.0,114.1671,115.0046,113.9709,114.4915,93844.0
2016-02-01 09:35:00,151.64,153.34,151.62,153.0,49595.0,114.4161,115.6988,114.401,115.4422,49595.0
2016-02-01 09:40:00,152.85,153.05,152.45,152.61,114075.0,115.3291,115.48,115.0272,115.148,114075.0
2016-02-01 09:45:00,152.5,152.9,152.27,152.47,47893.0,115.065,115.3668,114.8914,115.0423,47893.0
2016-02-01 09:50:00,152.47,152.74,151.82,151.96,49117.0,115.0423,115.2461,114.5519,114.6575,49117.0
2016-02-01 09:55:00,151.9,152.03,151.38,151.39,51040.0,114.6123,114.7103,114.2199,114.2275,51040.0
2016-02-01 10:00:00,151.39,151.45,150.03,150.08,73291.0,114.2275,114.2727,113.2013,113.239,73291.0
2016-02-01 10:05:00,150.13,150.69,150.03,150.64,36478.0,113.2768,113.6993,113.2013,113.6616,36478.0
2016-02-01 10:10:00,150.65,151.6,150.51,151.3,50388.0,113.6691,114.3859,113.5635,114.1595,50388.0
2016-02-01 10:15:00,151.26,151.29,150.17,151.03,41534.0,114.1294,114.152,113.3069,113.9558,41534.0
2016-02-01 10:20:00,151.03,151.71,150.75,150.79,74291.0,113.9558,114.4689,113.7446,113.7747,74291.0
2016-02-01 10:25:00,150.75,151.04,150.25,150.48,37650.0,113.7446,113.9634,113.3673,113.5408,37650.0
2016-02-01 10:30:00,150.42,150.53,150.11,150.25,35977.0,113.4956,113.5786,113.2617,113.3673,35977.0
2016-02-01 10:35:00,150.29,150.57,150.01,150.02,60637.0,113.3975,113.6087,113.1862,113.1938,60637.0
2016-02-01 10:40:00,150.05,150.94,150.0,150.6,49225.0,113.2164,113.8879,113.1787,113.6314,49225.0
2016-02-01 10:45:00,150.7,151.13,150.64,150.99,34569.0,113.7068,114.0313,113.6616,113.9256,34569.0
2016-02-01 10:50:00,151.0,151.1,150.43,151.09,31231.0,113.9332,114.0086,113.5031,114.0011,31231.0
2016-02-01 10:55:00,151.03,151.29,150.98,151.1,33276.0,113.9558,114.152,113.9181,114.0086,33276.0
2016-02-01 11:00:00,151.18,151.3,150.89,151.3,28149.0,114.069,114.1595,113.8502,114.1595,28149.0
2016-02-01 11:05:00,151.26,151.66,151.23,151.48,44452.0,114.1294,114.4312,114.1067,114.2954,44452.0
2016-02-01 11:10:00,151.48,152.02,151.46,151.93,35354.0,114.2954,114.7028,114.2803,114.6349,35354.0
2016-02-01 11:15:00,151.92,152.0,151.72,151.86,52181.0,114.6273,114.6877,114.4764,114.5821,52181.0
2016-02-01 11:20:00,151.84,152.02,151.65,151.79,39794.0,114.567,114.7028,114.4236,114.5293,39794.0
2016-02-01 11:25:00,151.79,151.95,151.47,151.56,45492.0,114.5293,114.65,114.2878,114.3557,45492.0
2016-02-01 11:30:00,151.55,151.63,151.11,151.6,26024.0,114.3482,114.4085,114.0162,114.3859,26024.0
2016-02-01 11:35:00,151.69,151.85,151.53,151.61,26997.0,114.4538,114.5745,114.3331,114.3934,26997.0
2016-02-01 11:40:00,151.56,151.62,151.27,151.27,26517.0,114.3557,114.401,114.1369,114.1369,26517.0
2016-02-01 11:45:00,151.39,151.48,151.03,151.03,19486.0,114.2275,114.2954,113.9558,113.9558,19486.0
2016-02-01 11:50:00,151.0,151.15,150.64,151.13,17989.0,113.9332,114.0464,113.6616,114.0313,17989.0
2016-02-01 11:55:00,151.14,151.16,150.56,150.79,27909.0,114.0388,114.0539,113.6012,113.7747,27909.0
2016-02-01 12:00:00,150.8,150.81,150.3,150.34,24111.0,113.7823,113.7898,113.405,113.4352,24111.0
2016-02-01 12:05:00,150.35,150.42,150.0,150.38,40797.0,113.4427,113.4956,113.1787,113.4654,40797.0
2016-02-01 12:10:00,150.39,150.5,150.01,150.23,19435.0,113.4729,113.5559,113.1862,113.3522,19435.0
2016-02-01 12:15:00,150.24,150.51,150.04,150.51,24228.0,113.3597,113.5635,113.2088,113.5635,24228.0
2016-02-01 12:20:00,150.44,150.44,150.04,150.23,19296.0,113.5107,113.5107,113.2088,113.3522,19296.0
2016-02-01 12:25:00,150.23,150.26,150.0,150.04,30440.0,113.3522,113.3748,113.1787,113.2088,30440.0
2016-02-01 12:30:00,150.04,150.15,149.66,149.73,176704.0,113.2088,113.2918,112.9221,112.9749,176704.0
2016-02-01 12:35:00,149.7,149.96,149.42,149.96,44237.0,112.9523,113.1485,112.741,113.1485,44237.0
2016-02-01 12:40:00,149.96,150.1,149.7,149.92,25917.0,113.1485,113.2541,112.9523,113.1183,25917.0
2016-02-01 12:45:00,149.91,149.91,149.55,149.72,14874.0,113.1108,113.1108,112.8391,112.9674,14874.0
2016-02-01 12:50:00,149.68,149.71,149.34,149.46,18790.0,112.9372,112.9598,112.6807,112.7712,18790.0
2016-02-01 12:55:00,149.52,149.66,149.43,149.52,12019.0,112.8165,112.9221,112.7486,112.8165,12019.0
2016-02-01 13:00:00,149.6,150.17,149.43,150.04,29329.0,112.8769,113.3069,112.7486,113.2088,29329.0
2016-02-01 13:05:00,149.95,150.03,149.58,149.75,13849.0,113.1409,113.2013,112.8618,112.99,13849.0
2016-02-01 13:10:00,149.75,150.03,149.51,149.68,19095.0,112.99,113.2013,112.8089,112.9372,19095.0
2016-02-01 13:15:00,149.78,150.05,149.63,150.02,13531.0,113.0127,113.2164,112.8995,113.1938,13531.0
2016-02-01 13:20:00,150.06,150.1,149.88,150.07,10025.0,113.2239,113.2541,113.0881,113.2315,10025.0
2016-02-01 13:25:00,150.14,150.54,150.11,150.54,25586.0,113.2843,113.5861,113.2617,113.5861,25586.0
2016-02-01 13:30:00,150.47,150.53,150.06,150.27,27504.0,113.5333,113.5786,113.2239,113.3824,27504.0
2016-02-01 13:35:00,150.25,150.3,149.96,150.07,21808.0,113.3673,113.405,113.1485,113.2315,21808.0
2016-02-01 13:40:00,150.07,150.24,149.88,149.97,22101.0,113.2315,113.3597,113.0881,113.156,22101.0
2016-02-01 13:45:00,150.0,150.33,149.89,150.27,20544.0,113.1787,113.4277,113.0957,113.3824,20544.0
2016-02-01 13:50:00,150.28,150.39,150.0,150.37,35608.0,113.3899,113.4729,113.1787,113.4578,35608.0
2016-02-01 13:55:00,150.32,150.51,150.31,150.41,15763.0,113.4201,113.5635,113.4126,113.488,15763.0
2016-02-01 14:00:00,150.4,150.89,150.39,150.78,40870.0,113.4805,113.8502,113.4729,113.7672,40870.0
2016-02-01 14:05:00,150.76,151.02,150.53,150.53,28912.0,113.7521,113.9483,113.5786,113.5786,28912.0
2016-02-01 14:10:00,150.51,150.99,150.27,150.84,51698.0,113.5635,113.9256,113.3824,113.8125,51698.0
2016-02-01 14:15:00,150.86,151.13,150.71,151.11,27375.0,113.8276,114.0313,113.7144,114.0162,27375.0
2016-02-01 14:20:00,151.09,151.25,150.86,151.13,28260.0,114.0011,114.1218,113.8276,114.0313,28260.0
2016-02-01 14:25:00,151.13,151.84,151.06,151.83,30423.0,114.0313,114.567,113.9785,114.5594,30423.0
2016-02-01 14:30:00,151.82,151.82,151.52,151.64,31356.0,114.5519,114.5519,114.3255,114.4161,31356.0
2016-02-01 14:35:00,151.6,152.0,151.6,151.98,40017.0,114.3859,114.6877,114.3859,114.6726,40017.0
2016-02-01 14:40:00,151.95,152.11,151.61,151.76,257649.0,114.65,114.7707,114.3934,114.5066,257649.0
2016-02-01 14:45:00,151.72,151.78,151.51,151.63,32707.0,114.4764,114.5217,114.318,114.4085,32707.0
2016-02-01 14:50:00,151.68,151.75,151.21,151.22,26515.0,114.4463,114.4991,114.0916,114.0992,26515.0
2016-02-01 14:55:00,151.29,151.49,151.15,151.28,52580.0,114.152,114.3029,114.0464,114.1445,52580.0
2016-02-01 15:00:00,151.22,151.46,151.19,151.22,63911.0,114.0992,114.2803,114.0765,114.0992,63911.0
2016-02-01 15:05:00,151.28,151.7,151.0,151.55,68952.0,114.1445,114.4614,113.9332,114.3482,68952.0
2016-02-01 15:10:00,151.6,151.91,151.45,151.71,32591.0,114.3859,114.6198,114.2727,114.4689,32591.0
2016-02-01 15:15:00,151.75,152.12,151.64,152.04,61769.0,114.4991,114.7783,114.4161,114.7179,61769.0
2016-02-01 15:20:00,152.04,152.37,151.95,152.37,111806.0,114.7179,114.9669,114.65,114.9669,111806.0
2016-02-01 15:25:00,152.39,153.13,152.38,153.08,62172.0,114.982,115.5403,114.9744,115.5026,62172.0
2016-02-01 15:30:00,153.08,153.24,152.9,153.01,66005.0,115.5026,115.6233,115.3668,115.4498,66005.0
2016-02-01 15:35:00,153.06,153.34,152.6,152.6,58804.0,115.4875,115.6988,115.1404,115.1404,58804.0
2016-02-01 15:40:00,152.66,153.72,152.65,153.69,77306.0,115.1857,115.9855,115.1782,115.9629,77306.0
2016-02-01 15:45:00,153.64,153.67,152.99,153.46,70487.0,115.9251,115.9478,115.4347,115.7893,70487.0
2016-02-01 15:50:00,153.47,153.48,152.91,152.99,108036.0,115.7969,115.8044,115.3743,115.4347,108036.0
2016-02-01 15:55:00,153.01,153.14,152.46,152.65,133494.0,115.4498,115.5479,115.0348,115.1782,133494.0
2016-02-02 09:30:00,150.27,151.4,150.1,151.17,76523.0,113.3824,114.235,113.2541,114.0615,76523.0
2016-02-02 09:35:00,150.96,151.27,150.34,150.97,26629.0,113.903,114.1369,113.4352,113.9106,26629.0
2016-02-02 09:40:00,150.97,150.97,150.01,150.11,31747.0,113.9106,113.9106,113.1862,113.2617,31747.0
2016-02-02 09:45:00,150.1,150.85,150.03,150.38,34190.0,113.2541,113.82,113.2013,113.4654,34190.0
2016-02-02 09:50:00,150.4,150.56,149.8,150.51,46767.0,113.4805,113.6012,113.0278,113.5635,46767.0
2016-02-02 09:55:00,150.43,150.48,149.79,149.8,36911.0,113.5031,113.5408,113.0202,113.0278,36911.0
2016-02-02 10:00:00,149.8,151.08,149.71,150.94,44868.0,113.0278,113.9935,112.9598,113.8879,44868.0
2016-02-02 10:05:00,150.89,151.49,150.76,150.87,27180.0,113.8502,114.3029,113.7521,113.8351,27180.0
2016-02-02 10:10:00,150.71,150.76,149.64,150.06,41942.0,113.7144,113.7521,112.907,113.2239,41942.0
2016-02-02 10:15:00,150.05,150.46,149.89,150.15,22946.0,113.2164,113.5257,113.0957,113.2918,22946.0
2016-02-02 10:20:00,150.09,150.65,150.0,150.37,48897.0,113.2466,113.6691,113.1787,113.4578,48897.0
2016-02-02 10:25:00,150.31,150.45,150.05,150.39,50032.0,113.4126,113.5182,113.2164,113.4729,50032.0
2016-02-02 10:30:00,150.33,150.78,150.23,150.61,41983.0,113.4277,113.7672,113.3522,113.6389,41983.0
2016-02-02 10:35:00,150.58,150.74,150.37,150.5,38946.0,113.6163,113.737,113.4578,113.5559,38946.0
2016-02-02 10:40:00,150.5,150.95,150.28,150.81,30217.0,113.5559,113.8955,113.3899,113.7898,30217.0
2016-02-02 10:45:00,150.92,151.14,150.52,150.8,45591.0,113.8728,114.0388,113.571,113.7823,45591.0
2016-02-02 10:50:00,150.97,150.99,150.53,150.68,23957.0,113.9106,113.9256,113.5786,113.6917,23957.0
2016-02-02 10:55:00,150.67,150.8,150.31,150.31,19082.0,113.6842,113.7823,113.4126,113.4126,19082.0
2016-02-02 11:00:00,150.37,150.39,150.08,150.34,13727.0,113.4578,113.4729,113.239,113.4352,13727.0
2016-02-02 11:05:00,150.29,150.52,150.2,150.33,20236.0,113.3975,113.571,113.3296,113.4277,20236.0
2016-02-02 11:10:00,150.23,150.43,150.02,150.43,27799.0,113.3522,113.5031,113.1938,113.5031,27799.0
2016-02-02 11:15:00,150.38,150.53,150.12,150.12,22474.0,113.4654,113.5786,113.2692,113.2692,22474.0
2016-02-02 11:20:00,150.19,150.4,150.11,150.29,13086.0,113.322,113.4805,113.2617,113.3975,13086.0
2016-02-02 11:25:00,150.32,150.39,150.02,150.12,25218.0,113.4201,113.4729,113.1938,113.2692,25218.0
2016-02-02 11:30:00,150.07,150.81,150.02,150.33,24903.0,113.2315,113.7898,113.1938,113.4277,24903.0
2016-02-02 11:35:00,150.33,150.54,150.19,150.42,17171.0,113.4277,113.5861,113.322,113.4956,17171.0
2016-02-02 11:40:00,150.38,150.54,149.8,149.8,176634.0,113.4654,113.5861,113.0278,113.0278,176634.0
2016-02-02 11:45:00,149.83,150.23,149.71,150.15,19605.0,113.0504,113.3522,112.9598,113.2918,19605.0
2016-02-02 11:50:00,150.2,150.2,149.94,149.94,19998.0,113.3296,113.3296,113.1334,113.1334,19998.0
2016-02-02 11:55:00,150.03,150.12,149.61,149.62,25377.0,113.2013,113.2692,112.8844,112.8919,25377.0
2016-02-02 12:00:00,149.62,149.9,149.38,149.38,42133.0,112.8919,113.1032,112.7109,112.7109,42133.0
2016-02-02 12:05:00,149.31,149.39,149.03,149.08,22248.0,112.658,112.7184,112.4468,112.4845,22248.0
2016-02-02 12:10:00,149.08,149.19,148.8,149.13,21580.0,112.4845,112.5675,112.2732,112.5222,21580.0
2016-02-02 12:15:00,149.06,149.42,148.86,149.3,25768.0,112.4694,112.741,112.3185,112.6505,25768.0
2016-02-02 12:20:00,149.37,149.77,149.36,149.74,23116.0,112.7033,113.0051,112.6958,112.9825,23116.0
2016-02-02 12:25:00,149.72,149.73,149.38,149.52,21748.0,112.9674,112.9749,112.7109,112.8165,21748.0
2016-02-02 12:30:00,149.49,149.64,149.4,149.57,26359.0,112.7939,112.907,112.7259,112.8542,26359.0
2016-02-02 12:35:00,149.51,149.72,149.24,149.35,29835.0,112.8089,112.9674,112.6052,112.6882,29835.0
2016-02-02 12:40:00,149.34,149.5,149.14,149.28,27266.0,112.6807,112.8014,112.5298,112.6354,27266.0
2016-02-02 12:45:00,149.31,149.5,149.1,149.29,20491.0,112.658,112.8014,112.4996,112.6429,20491.0
2016-02-02 12:50:00,149.23,149.4,149.13,149.22,21088.0,112.5977,112.7259,112.5222,112.5901,21088.0
2016-02-02 12:55:00,149.26,149.29,149.07,149.24,14390.0,112.6203,112.6429,112.477,112.6052,14390.0
2016-02-02 13:00:00,149.24,149.24,148.51,148.58,34915.0,112.6052,112.6052,112.0544,112.1072,34915.0
2016-02-02 13:05:00,148.56,148.76,148.48,148.53,25566.0,112.0921,112.2431,112.0318,112.0695,25566.0
2016-02-02 13:10:00,148.53,148.99,148.53,148.76,26879.0,112.0695,112.4166,112.0695,112.2431,26879.0
2016-02-02 13:15:00,148.83,148.93,148.5,148.93,18595.0,112.2959,112.3713,112.0469,112.3713,18595.0
2016-02-02 13:20:00,148.89,149.17,148.77,149.12,30707.0,112.3411,112.5524,112.2506,112.5147,30707.0
2016-02-02 13:25:00,149.17,150.05,149.09,150.05,38520.0,112.5524,113.2164,112.492,113.2164,38520.0
2016-02-02 13:30:00,149.96,149.97,149.33,149.55,18460.0,113.1485,113.156,112.6731,112.8391,18460.0
2016-02-02 13:35:00,149.52,149.72,149.36,149.58,31159.0,112.8165,112.9674,112.6958,112.8618,31159.0
2016-02-02 13:40:00,149.51,149.95,149.36,149.91,40733.0,112.8089,113.1409,112.6958,113.1108,40733.0
2016-02-02 13:45:00,149.89,149.89,149.5,149.71,28845.0,113.0957,113.0957,112.8014,112.9598,28845.0
2016-02-02 13:50:00,149.76,149.83,149.49,149.68,43019.0,112.9976,113.0504,112.7939,112.9372,43019.0
2016-02-02 13:55:00,149.77,150.28,149.77,150.22,40288.0,113.0051,113.3899,113.0051,113.3447,40288.0
2016-02-02 14:00:00,150.2,150.45,150.13,150.34,31720.0,113.3296,113.5182,113.2768,113.4352,31720.0
2016-02-02 14:05:00,150.34,150.57,150.2,150.52,46707.0,113.4352,113.6087,113.3296,113.571,46707.0
2016-02-02 14:10:00,150.5,150.83,150.34,150.83,46748.0,113.5559,113.8049,113.4352,113.8049,46748.0
2016-02-02 14:15:00,150.79,151.08,150.71,150.79,38086.0,113.7747,113.9935,113.7144,113.7747,38086.0
2016-02-02 14:20:00,150.77,150.95,150.61,150.77,44303.0,113.7596,113.8955,113.6389,113.7596,44303.0
2016-02-02 14:25:00,150.75,150.94,150.61,150.76,44003.0,113.7446,113.8879,113.6389,113.7521,44003.0
2016-02-02 14:30:00,150.82,150.91,150.53,150.91,39488.0,113.7974,113.8653,113.5786,113.8653,39488.0
2016-02-02 14:35:00,150.91,150.91,150.67,150.81,28813.0,113.8653,113.8653,113.6842,113.7898,28813.0
2016-02-02 14:40:00,150.77,151.1,150.65,151.03,30363.0,113.7596,114.0086,113.6691,113.9558,30363.0
2016-02-02 14:45:00,150.97,151.18,150.78,151.17,34299.0,113.9106,114.069,113.7672,114.0615,34299.0
2016-02-02 14:50:00,151.19,151.34,150.98,150.98,29005.0,114.0765,114.1897,113.9181,113.9181,29005.0
2016-02-02 14:55:00,150.98,151.14,150.91,151.04,39795.0,113.9181,114.0388,113.8653,113.9634,39795.0
2016-02-02 15:00:00,151.07,151.13,150.56,150.65,25981.0,113.986,114.0313,113.6012,113.6691,25981.0
2016-02-02 15:05:00,150.71,150.77,150.5,150.51,39933.0,113.7144,113.7596,113.5559,113.5635,39933.0
2016-02-02 15:10:00,150.5,150.5,150.0,150.27,29407.0,113.5559,113.5559,113.1787,113.3824,29407.0
2016-02-02 15:15:00,150.28,150.91,150.26,150.84,26568.0,113.3899,113.8653,113.3748,113.8125,26568.0
2016-02-02 15:20:00,150.82,150.82,150.15,150.31,25816.0,113.7974,113.7974,113.2918,113.4126,25816.0
2016-02-02 15:25:00,150.34,150.83,150.29,150.75,26761.0,113.4352,113.8049,113.3975,113.7446,26761.0
2016-02-02 15:30:00,150.78,151.01,150.74,150.76,95273.0,113.7672,113.9407,113.737,113.7521,95273.0
2016-02-02 15:35:00,150.77,151.05,150.65,150.67,53576.0,113.7596,113.9709,113.6691,113.6842,53576.0
2016-02-02 15:40:00,150.71,150.74,150.27,150.29,39572.0,113.7144,113.737,113.3824,113.3975,39572.0
2016-02-02 15:45:00,150.28,150.47,150.04,150.41,42446.0,113.3899,113.5333,113.2088,113.488,42446.0
2016-02-02 15:50:00,150.35,150.4,149.95,150.32,64018.0,113.4427,113.4805,113.1409,113.4201,64018.0
2016-02-02 15:55:00,150.34,150.43,149.96,150.11,146166.0,113.4352,113.5031,113.1485,113.2617,146166.0
2016-02-03 09:30:00,150.5,151.18,150.0,150.98,80748.0,113.5559,114.069,113.1787,113.9181,80748.0
2016-02-03 09:35:00,150.96,151.03,150.16,150.16,35886.0,113.903,113.9558,113.2994,113.2994,35886.0
2016-02-03 09:40:00,150.25,150.45,149.92,150.0,31716.0,113.3673,113.5182,113.1183,113.1787,31716.0
2016-02-03 09:45:00,150.09,150.29,149.75,150.13,65210.0,113.2466,113.3975,112.99,113.2768,65210.0
2016-02-03 09:50:00,150.18,150.29,148.82,149.2,41897.0,113.3145,113.3975,112.2883,112.575,41897.0
2016-02-03 09:55:00,149.12,150.39,149.0,150.19,59847.0,112.5147,113.4729,112.4241,113.322,59847.0
2016-02-03 10:00:00,150.13,150.19,149.03,149.26,28256.0,113.2768,113.322,112.4468,112.6203,28256.0
2016-02-03 10:05:00,149.2,149.5,148.37,148.57,41537.0,112.575,112.8014,111.9488,112.0997,41537.0
2016-02-03 10:10:00,148.7,149.09,148.01,148.47,48647.0,112.1978,112.492,111.6772,112.0242,48647.0
2016-02-03 10:15:00,148.42,148.87,148.02,148.57,37498.0,111.9865,112.326,111.6847,112.0997,37498.0
2016-02-03 10:20:00,148.56,149.4,148.54,148.86,58369.0,112.0921,112.7259,112.0771,112.3185,58369.0
2016-02-03 10:25:00,148.83,148.91,148.15,148.34,27666.0,112.2959,112.3562,111.7828,111.9262,27666.0
2016-02-03 10:30:00,148.07,148.13,147.16,147.68,33190.0,111.7224,111.7677,111.0358,111.4282,33190.0
2016-02-03 10:35:00,147.6,147.86,147.18,147.72,51842.0,111.3678,111.564,111.0509,111.4583,51842.0
2016-02-03 10:40:00,147.81,147.97,147.51,147.78,32194.0,111.5263,111.647,111.2999,111.5036,32194.0
2016-02-03 10:45:00,147.79,148.83,147.77,148.4,88096.0,111.5112,112.2959,111.4961,111.9714,88096.0
2016-02-03 10:50:00,148.37,148.7,147.5,147.99,46180.0,111.9488,112.1978,111.2924,111.6621,46180.0
2016-02-03 10:55:00,147.99,149.24,147.99,148.75,36370.0,111.6621,112.6052,111.6621,112.2355,36370.0
2016-02-03 11:00:00,148.77,149.04,148.41,148.95,50410.0,112.2506,112.4543,111.979,112.3864,50410.0
2016-02-03 11:05:00,148.96,149.1,148.43,148.7,51081.0,112.394,112.4996,111.9941,112.1978,51081.0
2016-02-03 11:10:00,148.81,149.1,148.43,149.1,34268.0,112.2808,112.4996,111.9941,112.4996,34268.0
2016-02-03 11:15:00,149.09,149.79,149.06,149.56,47875.0,112.492,113.0202,112.4694,112.8467,47875.0
2016-02-03 11:20:00,149.58,150.01,149.06,149.06,47878.0,112.8618,113.1862,112.4694,112.4694,47878.0
2016-02-03 11:25:00,149.04,149.65,148.97,149.44,21840.0,112.4543,112.9146,112.4015,112.7561,21840.0
2016-02-03 11:30:00,149.28,149.7,149.1,149.45,30626.0,112.6354,112.9523,112.4996,112.7637,30626.0
2016-02-03 11:35:00,149.32,149.94,148.81,149.89,31066.0,112.6656,113.1334,112.2808,113.0957,31066.0
2016-02-03 11:40:00,149.82,150.18,149.45,149.71,28139.0,113.0428,113.3145,112.7637,112.9598,28139.0
2016-02-03 11:45:00,149.67,149.89,149.38,149.48,26030.0,112.9297,113.0957,112.7109,112.7863,26030.0
2016-02-03 11:50:00,149.51,149.63,149.01,149.19,23470.0,112.8089,112.8995,112.4317,112.5675,23470.0
2016-02-03 11:55:00,149.2,149.47,149.14,149.37,14579.0,112.575,112.7788,112.5298,112.7033,14579.0
2016-02-03 12:00:00,149.46,149.91,149.41,149.7,16553.0,112.7712,113.1108,112.7335,112.9523,16553.0
2016-02-03 12:05:00,149.62,149.72,149.1,149.41,17432.0,112.8919,112.9674,112.4996,112.7335,17432.0
2016-02-03 12:10:00,149.4,149.49,148.7,148.71,19608.0,112.7259,112.7939,112.1978,112.2053,19608.0
2016-02-03 12:15:00,148.67,149.01,148.32,148.47,20785.0,112.1751,112.4317,111.9111,112.0242,20785.0
2016-02-03 12:20:00,148.35,148.72,148.21,148.58,24015.0,111.9337,112.2129,111.8281,112.1072,24015.0
2016-02-03 12:25:00,148.63,148.92,148.12,148.59,17288.0,112.145,112.3638,111.7602,112.1148,17288.0
2016-02-03 12:30:00,148.65,148.65,147.83,147.92,19530.0,112.1601,112.1601,111.5413,111.6093,19530.0
2016-02-03 12:35:00,147.86,148.13,147.74,147.85,29234.0,111.564,111.7677,111.4734,111.5564,29234.0
2016-02-03 12:40:00,147.84,147.91,147.5,147.5,16611.0,111.5489,111.6017,111.2924,111.2924,16611.0
2016-02-03 12:45:00,147.61,148.16,147.58,148.02,18399.0,111.3753,111.7903,111.3527,111.6847,18399.0
2016-02-03 12:50:00,148.07,148.26,147.88,148.12,27083.0,111.7224,111.8658,111.5791,111.7602,27083.0
2016-02-03 12:55:00,148.19,148.51,147.99,148.01,20834.0,111.813,112.0544,111.6621,111.6772,20834.0
2016-02-03 13:00:00,148.06,148.45,148.06,148.3,22994.0,111.7149,112.0091,111.7149,111.896,22994.0
2016-02-03 13:05:00,148.32,148.37,148.0,148.06,18445.0,111.9111,111.9488,111.6696,111.7149,18445.0
2016-02-03 13:10:00,147.95,148.06,147.64,147.8,21865.0,111.6319,111.7149,111.398,111.5187,21865.0
2016-02-03 13:15:00,147.85,148.22,147.8,148.05,17898.0,111.5564,111.8356,111.5187,111.7073,17898.0
2016-02-03 13:20:00,148.09,148.21,147.8,147.86,16336.0,111.7375,111.8281,111.5187,111.564,16336.0
2016-02-03 13:25:00,147.88,148.01,147.67,147.96,14858.0,111.5791,111.6772,111.4206,111.6394,14858.0
2016-02-03 13:30:00,147.99,148.1,147.55,147.55,13215.0,111.6621,111.7451,111.3301,111.3301,13215.0
2016-02-03 13:35:00,147.5,147.68,147.36,147.53,19506.0,111.2924,111.4282,111.1867,111.315,19506.0
2016-02-03 13:40:00,147.44,147.61,147.25,147.38,30060.0,111.2471,111.3753,111.1037,111.2018,30060.0
2016-02-03 13:45:00,147.42,147.5,147.16,147.17,24208.0,111.232,111.2924,111.0358,111.0434,24208.0
2016-02-03 13:50:00,147.19,147.38,147.1,147.23,24470.0,111.0584,111.2018,110.9905,111.0886,24470.0
2016-02-03 13:55:00,147.16,147.47,147.13,147.21,35579.0,111.0358,111.2697,111.0132,111.0735,35579.0
2016-02-03 14:00:00,147.28,147.41,147.07,147.37,36544.0,111.1264,111.2244,110.9679,111.1943,36544.0
2016-02-03 14:05:00,147.4,148.1,147.4,147.75,21228.0,111.2169,111.7451,111.2169,111.481,21228.0
2016-02-03 14:10:00,147.71,148.29,147.7,148.17,17586.0,111.4508,111.8884,111.4433,111.7979,17586.0
2016-02-03 14:15:00,148.19,148.26,147.73,147.9,16507.0,111.813,111.8658,111.4659,111.5942,16507.0
2016-02-03 14:20:00,147.94,149.21,147.94,149.21,35202.0,111.6243,112.5826,111.6243,112.5826,35202.0
2016-02-03 14:25:00,149.22,149.84,149.15,149.46,43357.0,112.5901,113.0579,112.5373,112.7712,43357.0
2016-02-03 14:30:00,149.38,149.64,149.16,149.33,44426.0,112.7109,112.907,112.5449,112.6731,44426.0
2016-02-03 14:35:00,149.25,149.65,149.06,149.39,22505.0,112.6128,112.9146,112.4694,112.7184,22505.0
2016-02-03 14:40:00,149.41,150.42,149.4,150.25,45614.0,112.7335,113.4956,112.7259,113.3673,45614.0
2016-02-03 14:45:00,150.31,150.67,150.24,150.53,139254.0,113.4126,113.6842,113.3597,113.5786,139254.0
2016-02-03 14:50:00,150.58,150.59,149.84,150.09,47848.0,113.6163,113.6238,113.0579,113.2466,47848.0
2016-02-03 14:55:00,150.1,150.46,150.05,150.41,83081.0,113.2541,113.5257,113.2164,113.488,83081.0
2016-02-03 15:00:00,150.37,150.46,149.98,150.09,48465.0,113.4578,113.5257,113.1636,113.2466,48465.0
2016-02-03 15:05:00,150.1,150.7,149.96,150.64,43888.0,113.2541,113.7068,113.1485,113.6616,43888.0
2016-02-03 15:10:00,150.56,150.85,150.4,150.53,34521.0,113.6012,113.82,113.4805,113.5786,34521.0
2016-02-03 15:15:00,150.56,150.58,150.21,150.24,35243.0,113.6012,113.6163,113.3371,113.3597,35243.0
2016-02-03 15:20:00,150.27,150.55,150.09,150.4,31833.0,113.3824,113.5937,113.2466,113.4805,31833.0
2016-02-03 15:25:00,150.51,150.73,149.4,149.4,71450.0,113.5635,113.7295,112.7259,112.7259,71450.0
2016-02-03 15:30:00,149.44,150.06,149.44,149.78,75612.0,112.7561,113.2239,112.7561,113.0127,75612.0
2016-02-03 15:35:00,149.78,150.0,149.09,149.34,52323.0,113.0127,113.1787,112.492,112.6807,52323.0
2016-02-03 15:40:00,149.28,150.01,149.09,149.89,63969.0,112.6354,113.1862,112.492,113.0957,63969.0
2016-02-03 15:45:00,149.88,149.98,149.5,149.71,60294.0,113.0881,113.1636,112.8014,112.9598,60294.0
2016-02-03 15:50:00,149.78,150.36,149.66,150.29,55504.0,113.0127,113.4503,112.9221,113.3975,55504.0
2016-02-03 15:55:00,150.29,150.86,150.22,150.63,194074.0,113.3975,113.8276,113.3447,113.654,194074.0
2016-02-04 09:30:00,150.42,151.0,149.25,150.0,65331.0,113.4956,113.9332,112.6128,113.1787,65331.0
2016-02-04 09:35:00,150.05,150.45,148.8,149.17,24209.0,113.2164,113.5182,112.2732,112.5524,24209.0
2016-02-04 09:40:00,149.36,149.85,149.01,149.29,15907.0,112.6958,113.0655,112.4317,112.6429,15907.0
2016-02-04 09:45:00,149.07,149.48,148.82,149.23,31386.0,112.477,112.7863,112.2883,112.5977,31386.0
2016-02-04 09:50:00,149.19,149.7,149.18,149.41,26103.0,112.5675,112.9523,112.56,112.7335,26103.0
2016-02-04 09:55:00,149.43,150.15,149.11,150.05,25508.0,112.7486,113.2918,112.5071,113.2164,25508.0
2016-02-04 10:00:00,150.07,150.08,148.84,149.1,26883.0,113.2315,113.239,112.3034,112.4996,26883.0
2016-02-04 10:05:00,149.25,150.12,149.25,150.0,17465.0,112.6128,113.2692,112.6128,113.1787,17465.0
2016-02-04 10:10:00,149.96,150.66,149.9,150.57,56858.0,113.1485,113.6766,113.1032,113.6087,56858.0
2016-02-04 10:15:00,150.58,150.9,150.3,150.46,75513.0,113.6163,113.8577,113.405,113.5257,75513.0
2016-02-04 10:20:00,150.47,150.98,150.18,150.65,96477.0,113.5333,113.9181,113.3145,113.6691,96477.0
2016-02-04 10:25:00,150.66,151.35,150.56,151.19,84455.0,113.6766,114.1973,113.6012,114.0765,84455.0
2016-02-04 10:30:00,151.21,151.96,150.82,151.74,56169.0,114.0916,114.6575,113.7974,114.4915,56169.0
2016-02-04 10:35:00,151.74,151.74,150.65,150.8,84242.0,114.4915,114.4915,113.6691,113.7823,84242.0
2016-02-04 10:40:00,150.84,150.91,150.03,150.43,48663.0,113.8125,113.8653,113.2013,113.5031,48663.0
2016-02-04 10:45:00,150.44,150.55,150.0,150.51,36268.0,113.5107,113.5937,113.1787,113.5635,36268.0
2016-02-04 10:50:00,150.4,150.63,150.1,150.63,33250.0,113.4805,113.654,113.2541,113.654,33250.0
2016-02-04 10:55:00,150.63,150.76,150.15,150.6,46356.0,113.654,113.7521,113.2918,113.6314,46356.0
2016-02-04 11:00:00,150.52,150.52,150.0,150.12,49160.0,113.571,113.571,113.1787,113.2692,49160.0
2016-02-04 11:05:00,150.09,150.18,150.0,150.0,92625.0,113.2466,113.3145,113.1787,113.1787,92625.0
2016-02-04 11:10:00,150.03,150.15,149.51,149.74,73528.0,113.2013,113.2918,112.8089,112.9825,73528.0
2016-02-04 11:15:00,149.72,149.96,149.4,149.42,24552.0,112.9674,113.1485,112.7259,112.741,24552.0
2016-02-04 11:20:00,149.44,149.86,149.43,149.72,26161.0,112.7561,113.073,112.7486,112.9674,26161.0
2016-02-04 11:25:00,149.69,150.01,149.58,149.61,22787.0,112.9448,113.1862,112.8618,112.8844,22787.0
2016-02-04 11:30:00,149.58,149.71,149.42,149.66,39873.0,112.8618,112.9598,112.741,112.9221,39873.0
2016-02-04 11:35:00,149.69,150.2,149.69,150.06,20540.0,112.9448,113.3296,112.9448,113.2239,20540.0
2016-02-04 11:40:00,150.0,150.12,149.66,149.92,22867.0,113.1787,113.2692,112.9221,113.1183,22867.0
2016-02-04 11:45:00,149.86,150.02,149.37,149.66,34279.0,113.073,113.1938,112.7033,112.9221,34279.0
2016-02-04 11:50:00,149.76,150.03,149.6,149.91,34086.0,112.9976,113.2013,112.8769,113.1108,34086.0
2016-02-04 11:55:00,149.8,149.93,149.57,149.74,25502.0,113.0278,113.1258,112.8542,112.9825,25502.0
2016-02-04 12:00:00,149.81,150.12,149.57,149.92,20852.0,113.0353,113.2692,112.8542,113.1183,20852.0
2016-02-04 12:05:00,149.87,150.25,149.65,150.17,12768.0,113.0806,113.3673,112.9146,113.3069,12768.0
2016-02-04 12:10:00,150.23,150.5,150.04,150.17,19005.0,113.3522,113.5559,113.2088,113.3069,19005.0
2016-02-04 12:15:00,150.17,150.69,150.03,150.43,25187.0,113.3069,113.6993,113.2013,113.5031,25187.0
2016-02-04 12:20:00,150.5,150.74,150.26,150.37,28350.0,113.5559,113.737,113.3748,113.4578,28350.0
2016-02-04 12:25:00,150.49,150.6,150.2,150.45,20788.0,113.5484,113.6314,113.3296,113.5182,20788.0
2016-02-04 12:30:00,150.44,150.47,150.15,150.15,16974.0,113.5107,113.5333,113.2918,113.2918,16974.0
2016-02-04 12:35:00,150.23,150.57,150.06,150.3,16453.0,113.3522,113.6087,113.2239,113.405,16453.0
2016-02-04 12:40:00,150.36,150.55,150.12,150.31,10587.0,113.4503,113.5937,113.2692,113.4126,10587.0
2016-02-04 12:45:00,150.31,150.31,149.82,149.96,21114.0,113.4126,113.4126,113.0428,113.1485,21114.0
2016-02-04 12:50:00,149.94,150.21,149.75,149.81,20413.0,113.1334,113.3371,112.99,113.0353,20413.0
2016-02-04 12:55:00,149.8,150.09,149.66,149.7,14648.0,113.0278,113.2466,112.9221,112.9523,14648.0
2016-02-04 13:00:00,149.75,150.17,149.7,150.06,21107.0,112.99,113.3069,112.9523,113.2239,21107.0
2016-02-04 13:05:00,150.04,150.36,149.94,150.36,16857.0,113.2088,113.4503,113.1334,113.4503,16857.0
2016-02-04 13:10:00,150.34,150.67,150.23,150.32,20970.0,113.4352,113.6842,113.3522,113.4201,20970.0
2016-02-04 13:15:00,150.37,150.5,150.15,150.31,16242.0,113.4578,113.5559,113.2918,113.4126,16242.0
2016-02-04 13:20:00,150.33,150.47,150.19,150.19,9671.0,113.4277,113.5333,113.322,113.322,9671.0
2016-02-04 13:25:00,150.25,150.49,150.25,150.25,16582.0,113.3673,113.5484,113.3673,113.3673,16582.0
2016-02-04 13:30:00,150.3,150.5,150.26,150.31,11614.0,113.405,113.5559,113.3748,113.4126,11614.0
2016-02-04 13:35:00,150.32,150.56,150.23,150.46,44589.0,113.4201,113.6012,113.3522,113.5257,44589.0
2016-02-04 13:40:00,150.48,150.48,149.94,150.17,18745.0,113.5408,113.5408,113.1334,113.3069,18745.0
2016-02-04 13:45:00,150.09,150.09,149.51,149.63,14350.0,113.2466,113.2466,112.8089,112.8995,14350.0
2016-02-04 13:50:00,149.6,149.83,149.56,149.74,12456.0,112.8769,113.0504,112.8467,112.9825,12456.0
2016-02-04 13:55:00,149.73,149.8,149.52,149.64,15779.0,112.9749,113.0278,112.8165,112.907,15779.0
2016-02-04 14:00:00,149.65,149.65,149.36,149.36,32971.0,112.9146,112.9146,112.6958,112.6958,32971.0
2016-02-04 14:05:00,149.33,149.41,149.1,149.26,24123.0,112.6731,112.7335,112.4996,112.6203,24123.0
2016-02-04 14:10:00,149.21,149.57,149.14,149.57,19291.0,112.5826,112.8542,112.5298,112.8542,19291.0
2016-02-04 14:15:00,149.56,149.77,149.47,149.6,20096.0,112.8467,113.0051,112.7788,112.8769,20096.0
2016-02-04 14:20:00,149.63,149.75,149.32,149.42,25639.0,112.8995,112.99,112.6656,112.741,25639.0
2016-02-04 14:25:00,149.47,149.66,149.2,149.21,19932.0,112.7788,112.9221,112.575,112.5826,19932.0
2016-02-04 14:30:00,149.17,149.5,149.12,149.42,25257.0,112.5524,112.8014,112.5147,112.741,25257.0
2016-02-04 14:35:00,149.45,149.6,148.96,149.08,36401.0,112.7637,112.8769,112.394,112.4845,36401.0
2016-02-04 14:40:00,149.05,149.19,148.85,149.09,32709.0,112.4619,112.5675,112.311,112.492,32709.0
2016-02-04 14:45:00,149.06,149.45,149.06,149.27,19646.0,112.4694,112.7637,112.4694,112.6279,19646.0
2016-02-04 14:50:00,149.24,149.46,149.01,149.01,27778.0,112.6052,112.7712,112.4317,112.4317,27778.0
2016-02-04 14:55:00,149.07,149.86,149.05,149.85,19927.0,112.477,113.073,112.4619,113.0655,19927.0
2016-02-04 15:00:00,149.85,149.87,149.37,149.43,23706.0,113.0655,113.0806,112.7033,112.7486,23706.0
2016-02-04 15:05:00,149.44,149.76,149.25,149.65,38753.0,112.7561,112.9976,112.6128,112.9146,38753.0
2016-02-04 15:10:00,149.55,149.98,149.44,149.93,20047.0,112.8391,113.1636,112.7561,113.1258,20047.0
2016-02-04 15:15:00,150.0,150.49,149.92,149.99,48780.0,113.1787,113.5484,113.1183,113.1711,48780.0
2016-02-04 15:20:00,149.99,150.38,149.97,150.35,33494.0,113.1711,113.4654,113.156,113.4427,33494.0
2016-02-04 15:25:00,150.33,150.34,149.9,150.01,23368.0,113.4277,113.4352,113.1032,113.1862,23368.0
2016-02-04 15:30:00,150.04,150.35,149.87,149.97,32105.0,113.2088,113.4427,113.0806,113.156,32105.0
2016-02-04 15:35:00,149.96,150.01,149.75,150.0,31822.0,113.1485,113.1862,112.99,113.1787,31822.0
2016-02-04 15:40:00,150.01,150.01,149.7,149.89,106809.0,113.1862,113.1862,112.9523,113.0957,106809.0
2016-02-04 15:45:00,149.88,149.94,149.56,149.7,37533.0,113.0881,113.1334,112.8467,112.9523,37533.0
2016-02-04 15:50:00,149.7,149.92,149.65,149.88,56755.0,112.9523,113.1183,112.9146,113.0881,56755.0
2016-02-04 15:55:00,149.9,150.14,149.78,149.91,180376.0,113.1032,113.2843,113.0127,113.1108,180376.0
2016-02-05 09:30:00,148.93,149.39,147.33,147.59,168409.0,112.3713,112.7184,111.1641,111.3603,168409.0
2016-02-05 09:35:00,147.57,148.48,147.27,148.18,174262.0,111.3452,112.0318,111.1188,111.8054,174262.0
2016-02-05 09:40:00,148.18,148.48,147.64,148.08,80678.0,111.8054,112.0318,111.398,111.73,80678.0
2016-02-05 09:45:00,148.07,148.3,147.1,147.53,76035.0,111.7224,111.896,110.9905,111.315,76035.0
2016-02-05 09:50:00,147.5,147.66,147.16,147.16,57206.0,111.2924,111.4131,111.0358,111.0358,57206.0
2016-02-05 09:55:00,147.2,147.46,146.81,146.87,92778.0,111.066,111.2622,110.7717,110.817,92778.0
2016-02-05 10:00:00,146.92,147.53,146.91,147.47,119488.0,110.8547,111.315,110.8472,111.2697,119488.0
2016-02-05 10:05:00,147.46,147.55,147.09,147.23,87428.0,111.2622,111.3301,110.983,111.0886,87428.0
2016-02-05 10:10:00,147.25,148.22,147.23,147.66,127041.0,111.1037,111.8356,111.0886,111.4131,127041.0
2016-02-05 10:15:00,147.62,147.79,147.05,147.29,160311.0,111.3829,111.5112,110.9528,111.1339,160311.0
2016-02-05 10:20:00,147.29,147.6,147.14,147.28,43567.0,111.1339,111.3678,111.0207,111.1264,43567.0
2016-02-05 10:25:00,147.32,147.6,146.93,146.99,71904.0,111.1565,111.3678,110.8623,110.9075,71904.0
2016-02-05 10:30:00,147.0,147.34,146.74,146.94,89250.0,110.9151,111.1716,110.7189,110.8698,89250.0
2016-02-05 10:35:00,146.91,147.27,146.75,146.88,90352.0,110.8472,111.1188,110.7265,110.8245,90352.0
2016-02-05 10:40:00,146.95,147.58,146.76,147.47,58247.0,110.8774,111.3527,110.734,111.2697,58247.0
2016-02-05 10:45:00,147.47,147.59,147.05,147.14,54218.0,111.2697,111.3603,110.9528,111.0207,54218.0
2016-02-05 10:50:00,147.21,147.22,146.7,146.92,86220.0,111.0735,111.0811,110.6887,110.8547,86220.0
2016-02-05 10:55:00,146.86,147.09,146.71,146.78,43712.0,110.8095,110.983,110.6963,110.7491,43712.0
2016-02-05 11:00:00,146.89,147.01,146.64,146.81,56705.0,110.8321,110.9226,110.6435,110.7717,56705.0
2016-02-05 11:05:00,146.77,146.8,146.47,146.5,43247.0,110.7415,110.7642,110.5152,110.5378,43247.0
2016-02-05 11:10:00,146.5,146.93,146.4,146.55,40169.0,110.5378,110.8623,110.4624,110.5756,40169.0
2016-02-05 11:15:00,146.66,146.75,146.04,146.16,35259.0,110.6586,110.7265,110.1907,110.2813,35259.0
2016-02-05 11:20:00,146.16,146.25,145.78,145.93,68604.0,110.2813,110.3492,109.9946,110.1077,68604.0
2016-02-05 11:25:00,145.97,146.12,145.78,146.11,43479.0,110.1379,110.2511,109.9946,110.2436,43479.0
2016-02-05 11:30:00,146.11,146.27,145.9,146.25,47791.0,110.2436,110.3643,110.0851,110.3492,47791.0
2016-02-05 11:35:00,146.2,146.26,145.82,145.91,63727.0,110.3115,110.3567,110.0247,110.0927,63727.0
2016-02-05 11:40:00,145.9,146.13,145.75,145.79,37126.0,110.0851,110.2587,109.9719,110.0021,37126.0
2016-02-05 11:45:00,145.82,145.82,145.19,145.61,42189.0,110.0247,110.0247,109.5494,109.8663,42189.0
2016-02-05 11:50:00,145.64,146.23,145.58,146.23,27744.0,109.8889,110.3341,109.8437,110.3341,27744.0
2016-02-05 11:55:00,146.3,146.32,145.77,146.0,31094.0,110.3869,110.402,109.987,110.1606,31094.0
2016-02-05 12:00:00,146.01,146.69,146.01,146.3,61034.0,110.1681,110.6812,110.1681,110.3869,61034.0
2016-02-05 12:05:00,146.34,146.34,145.4,145.5,61728.0,110.4171,110.4171,109.7078,109.7833,61728.0
2016-02-05 12:10:00,145.53,145.54,145.1,145.25,37904.0,109.8059,109.8135,109.4815,109.5947,37904.0
2016-02-05 12:15:00,145.3,145.41,144.93,145.05,81591.0,109.6324,109.7154,109.3532,109.4438,81591.0
2016-02-05 12:20:00,145.04,145.22,144.41,144.5,164217.0,109.4362,109.572,108.9609,109.0288,164217.0
2016-02-05 12:25:00,144.55,145.39,144.47,145.39,54802.0,109.0665,109.7003,109.0061,109.7003,54802.0
2016-02-05 12:30:00,145.36,145.95,145.36,145.64,51186.0,109.6777,110.1228,109.6777,109.8889,51186.0
2016-02-05 12:35:00,145.64,145.67,145.07,145.56,38974.0,109.8889,109.9116,109.4589,109.8286,38974.0
2016-02-05 12:40:00,145.56,145.67,145.06,145.2,33041.0,109.8286,109.9116,109.4513,109.5569,33041.0
2016-02-05 12:45:00,145.24,145.72,145.12,145.59,26330.0,109.5871,109.9493,109.4966,109.8512,26330.0
2016-02-05 12:50:00,145.69,145.92,145.28,145.31,22756.0,109.9267,110.1002,109.6173,109.6399,22756.0
2016-02-05 12:55:00,145.35,145.44,145.0,145.32,19146.0,109.6701,109.738,109.406,109.6475,19146.0
2016-02-05 13:00:00,145.29,145.88,145.18,145.88,21408.0,109.6249,110.07,109.5419,110.07,21408.0
2016-02-05 13:05:00,145.9,145.95,145.64,145.77,20911.0,110.0851,110.1228,109.8889,109.987,20911.0
2016-02-05 13:10:00,145.78,145.81,145.4,145.51,19493.0,109.9946,110.0172,109.7078,109.7908,19493.0
2016-02-05 13:15:00,145.49,145.82,145.4,145.82,24181.0,109.7758,110.0247,109.7078,110.0247,24181.0
2016-02-05 13:20:00,145.75,146.08,145.65,146.05,22082.0,109.9719,110.2209,109.8965,110.1983,22082.0
2016-02-05 13:25:00,146.09,146.27,145.99,146.26,49328.0,110.2285,110.3643,110.153,110.3567,49328.0
2016-02-05 13:30:00,146.25,146.25,145.86,145.93,31661.0,110.3492,110.3492,110.0549,110.1077,31661.0
2016-02-05 13:35:00,145.85,145.89,145.38,145.41,25855.0,110.0474,110.0776,109.6928,109.7154,25855.0
2016-02-05 13:40:00,145.34,145.49,144.84,145.0,35791.0,109.6626,109.7758,109.2853,109.406,35791.0
2016-02-05 13:45:00,145.0,145.08,144.31,144.5,43349.0,109.406,109.4664,108.8854,109.0288,43349.0
2016-02-05 13:50:00,144.51,144.88,144.21,144.85,30884.0,109.0363,109.3155,108.81,109.2929,30884.0
2016-02-05 13:55:00,144.85,145.19,144.69,144.82,38203.0,109.2929,109.5494,109.1721,109.2702,38203.0
2016-02-05 14:00:00,144.8,145.12,144.26,144.53,40958.0,109.2551,109.4966,108.8477,109.0514,40958.0
2016-02-05 14:05:00,144.53,144.63,144.31,144.52,34575.0,109.0514,109.1269,108.8854,109.0439,34575.0
2016-02-05 14:10:00,144.43,144.43,144.05,144.16,37899.0,108.976,108.976,108.6892,108.7722,37899.0
2016-02-05 14:15:00,144.14,144.22,143.69,144.14,48690.0,108.7571,108.8175,108.4176,108.7571,48690.0
2016-02-05 14:20:00,144.14,144.84,144.12,144.78,31136.0,108.7571,109.2853,108.7421,109.24,31136.0
2016-02-05 14:25:00,144.66,144.66,144.13,144.34,30832.0,109.1495,109.1495,108.7496,108.9081,30832.0
2016-02-05 14:30:00,144.3,144.79,144.28,144.66,52483.0,108.8779,109.2476,108.8628,109.1495,52483.0
2016-02-05 14:35:00,144.64,144.92,144.37,144.9,32490.0,109.1344,109.3457,108.9307,109.3306,32490.0
2016-02-05 14:40:00,144.89,145.08,144.57,144.68,55682.0,109.323,109.4664,109.0816,109.1646,55682.0
2016-02-05 14:45:00,144.68,144.99,144.58,144.83,51765.0,109.1646,109.3985,109.0891,109.2778,51765.0
2016-02-05 14:50:00,144.8,144.8,144.19,144.25,45423.0,109.2551,109.2551,108.7949,108.8401,45423.0
2016-02-05 14:55:00,144.25,144.6,144.16,144.52,46883.0,108.8401,109.1042,108.7722,109.0439,46883.0
2016-02-05 15:00:00,144.53,144.54,143.9,144.21,56373.0,109.0514,109.059,108.5761,108.81,56373.0
2016-02-05 15:05:00,144.23,144.57,144.23,144.44,73024.0,108.8251,109.0816,108.8251,108.9835,73024.0
2016-02-05 15:10:00,144.4,144.58,144.33,144.47,56535.0,108.9533,109.0891,108.9005,109.0061,56535.0
2016-02-05 15:15:00,144.47,144.75,144.21,144.68,66783.0,109.0061,109.2174,108.81,109.1646,66783.0
2016-02-05 15:20:00,144.69,144.69,144.38,144.4,52258.0,109.1721,109.1721,108.9382,108.9533,52258.0
2016-02-05 15:25:00,144.36,144.53,144.15,144.43,76156.0,108.9231,109.0514,108.7647,108.976,76156.0
2016-02-05 15:30:00,144.43,144.69,144.26,144.65,69088.0,108.976,109.1721,108.8477,109.142,69088.0
2016-02-05 15:35:00,144.64,144.78,144.19,144.41,81995.0,109.1344,109.24,108.7949,108.9609,81995.0
2016-02-05 15:40:00,144.4,144.64,144.14,144.51,115236.0,108.9533,109.1344,108.7571,109.0363,115236.0
2016-02-05 15:45:00,144.53,144.61,144.22,144.29,123861.0,109.0514,109.1118,108.8175,108.8703,123861.0
2016-02-05 15:50:00,144.33,144.71,144.26,144.29,154889.0,108.9005,109.1872,108.8477,108.8703,154889.0
2016-02-05 15:55:00,144.32,145.17,144.32,145.03,336925.0,108.893,109.5343,108.893,109.4287,336925.0
2016-02-08 09:30:00,143.52,143.79,143.0,143.05,129551.0,108.2893,108.4931,107.897,107.9347,129551.0
2016-02-08 09:35:00,143.28,143.28,142.2,142.62,172299.0,108.1083,108.1083,107.2934,107.6103,172299.0
2016-02-08 09:40:00,142.61,143.29,142.48,143.27,98143.0,107.6027,108.1158,107.5046,108.1007,98143.0
2016-02-08 09:45:00,143.25,143.28,142.52,142.7,62395.0,108.0856,108.1083,107.5348,107.6706,62395.0
2016-02-08 09:50:00,142.71,142.71,141.04,141.59,75184.0,107.6782,107.6782,106.4181,106.8331,75184.0
2016-02-08 09:55:00,141.46,142.07,141.11,141.39,63919.0,106.735,107.1953,106.4709,106.6822,63919.0
2016-02-08 10:00:00,141.39,141.71,141.09,141.51,76051.0,106.6822,106.9237,106.4558,106.7727,76051.0
2016-02-08 10:05:00,141.5,141.62,141.0,141.01,63581.0,106.7652,106.8557,106.3879,106.3955,63581.0
2016-02-08 10:10:00,141.01,141.23,140.65,141.22,57558.0,106.3955,106.5615,106.1239,106.5539,57558.0
2016-02-08 10:15:00,141.26,141.77,140.91,141.2,42959.0,106.5841,106.9689,106.32,106.5388,42959.0
2016-02-08 10:20:00,141.07,141.28,140.53,140.6,75016.0,106.4408,106.5992,106.0333,106.0861,75016.0
2016-02-08 10:25:00,140.62,141.07,140.35,140.36,46370.0,106.1012,106.4408,105.8975,105.905,46370.0
2016-02-08 10:30:00,140.4,142.11,140.25,141.96,69765.0,105.9352,107.2255,105.822,107.1123,69765.0
2016-02-08 10:35:00,142.05,142.06,141.52,142.02,41965.0,107.1802,107.1877,106.7803,107.1576,41965.0
2016-02-08 10:40:00,142.02,142.17,141.48,142.11,55948.0,107.1576,107.2707,106.7501,107.2255,55948.0
2016-02-08 10:45:00,142.19,142.24,141.33,141.63,47773.0,107.2858,107.3236,106.6369,106.8633,47773.0
2016-02-08 10:50:00,141.65,141.92,141.41,141.67,34980.0,106.8784,107.0821,106.6973,106.8935,34980.0
2016-02-08 10:55:00,141.61,141.71,140.7,141.15,44685.0,106.8482,106.9237,106.1616,106.5011,44685.0
2016-02-08 11:00:00,141.11,141.54,140.7,140.92,37361.0,106.4709,106.7954,106.1616,106.3276,37361.0
2016-02-08 11:05:00,140.88,141.28,140.48,140.69,31111.0,106.2974,106.5992,105.9956,106.154,31111.0
2016-02-08 11:10:00,140.73,140.85,140.16,140.4,53960.0,106.1842,106.2748,105.7541,105.9352,53960.0
2016-02-08 11:15:00,140.33,140.64,140.18,140.42,67847.0,105.8824,106.1163,105.7692,105.9503,67847.0
2016-02-08 11:20:00,140.4,140.78,140.2,140.66,60730.0,105.9352,106.2219,105.7843,106.1314,60730.0
2016-02-08 11:25:00,140.59,141.27,140.35,141.03,78673.0,106.0786,106.5917,105.8975,106.4106,78673.0
2016-02-08 11:30:00,141.14,141.42,140.87,141.32,20417.0,106.4936,106.7048,106.2899,106.6294,20417.0
2016-02-08 11:35:00,141.33,141.45,140.77,141.02,32640.0,106.6369,106.7275,106.2144,106.403,32640.0
2016-02-08 11:40:00,141.01,141.5,140.83,140.88,26123.0,106.3955,106.7652,106.2597,106.2974,26123.0
2016-02-08 11:45:00,140.86,141.09,140.65,141.07,35889.0,106.2823,106.4558,106.1239,106.4408,35889.0
2016-02-08 11:50:00,140.97,141.33,140.82,141.01,32602.0,106.3653,106.6369,106.2521,106.3955,32602.0
2016-02-08 11:55:00,140.98,141.68,140.82,141.53,25106.0,106.3729,106.901,106.2521,106.7878,25106.0
2016-02-08 12:00:00,141.57,141.83,141.49,141.53,20525.0,106.818,107.0142,106.7577,106.7878,20525.0
2016-02-08 12:05:00,141.47,141.69,141.25,141.39,21073.0,106.7426,106.9086,106.5766,106.6822,21073.0
2016-02-08 12:10:00,141.44,141.5,140.82,141.49,25480.0,106.7199,106.7652,106.2521,106.7577,25480.0
2016-02-08 12:15:00,141.45,141.95,141.19,141.71,32273.0,106.7275,107.1047,106.5313,106.9237,32273.0
2016-02-08 12:20:00,141.7,141.9,141.22,141.64,20912.0,106.9161,107.067,106.5539,106.8708,20912.0
2016-02-08 12:25:00,141.64,141.99,141.44,141.45,14438.0,106.8708,107.1349,106.7199,106.7275,14438.0
2016-02-08 12:30:00,141.51,142.07,141.51,141.98,30303.0,106.7727,107.1953,106.7727,107.1274,30303.0
2016-02-08 12:35:00,141.96,142.19,141.62,141.72,21421.0,107.1123,107.2858,106.8557,106.9312,21421.0
2016-02-08 12:40:00,141.68,142.23,141.56,142.14,26272.0,106.901,107.316,106.8105,107.2481,26272.0
2016-02-08 12:45:00,142.15,142.18,141.63,141.82,43084.0,107.2556,107.2783,106.8633,107.0067,43084.0
2016-02-08 12:50:00,141.88,142.2,141.64,141.81,29950.0,107.0519,107.2934,106.8708,106.9991,29950.0
2016-02-08 12:55:00,141.87,142.04,141.4,142.03,23959.0,107.0444,107.1726,106.6898,107.1651,23959.0
2016-02-08 13:00:00,142.03,142.09,141.35,141.4,31042.0,107.1651,107.2104,106.652,106.6898,31042.0
2016-02-08 13:05:00,141.33,141.49,141.27,141.33,13927.0,106.6369,106.7577,106.5917,106.6369,13927.0
2016-02-08 13:10:00,141.4,141.46,141.09,141.23,22394.0,106.6898,106.735,106.4558,106.5615,22394.0
2016-02-08 13:15:00,141.22,141.22,140.95,141.03,16596.0,106.5539,106.5539,106.3502,106.4106,16596.0
2016-02-08 13:20:00,141.03,141.18,140.78,140.85,22867.0,106.4106,106.5238,106.2219,106.2748,22867.0
2016-02-08 13:25:00,140.88,140.95,140.53,140.75,23144.0,106.2974,106.3502,106.0333,106.1993,23144.0
2016-02-08 13:30:00,140.84,141.25,140.62,141.02,16342.0,106.2672,106.5766,106.1012,106.403,16342.0
2016-02-08 13:35:00,141.0,141.23,140.85,141.12,13072.0,106.3879,106.5615,106.2748,106.4785,13072.0
2016-02-08 13:40:00,141.08,141.17,140.67,140.67,18582.0,106.4483,106.5162,106.1389,106.1389,18582.0
2016-02-08 13:45:00,140.77,140.96,140.54,140.58,19398.0,106.2144,106.3578,106.0409,106.071,19398.0
2016-02-08 13:50:00,140.64,140.94,140.64,140.82,17361.0,106.1163,106.3427,106.1163,106.2521,17361.0
2016-02-08 13:55:00,140.78,140.92,140.7,140.81,21253.0,106.2219,106.3276,106.1616,106.2446,21253.0
2016-02-08 14:00:00,140.83,141.55,140.77,141.51,25634.0,106.2597,106.8029,106.2144,106.7727,25634.0
2016-02-08 14:05:00,141.57,141.68,141.36,141.55,14490.0,106.818,106.901,106.6596,106.8029,14490.0
2016-02-08 14:10:00,141.45,141.52,140.92,140.92,21363.0,106.7275,106.7803,106.3276,106.3276,21363.0
2016-02-08 14:15:00,140.92,141.16,140.66,140.84,23022.0,106.3276,106.5087,106.1314,106.2672,23022.0
2016-02-08 14:20:00,140.84,141.22,140.8,141.03,20988.0,106.2672,106.5539,106.237,106.4106,20988.0
2016-02-08 14:25:00,140.95,141.27,140.83,141.02,16113.0,106.3502,106.5917,106.2597,106.403,16113.0
2016-02-08 14:30:00,140.96,141.05,140.63,140.94,25648.0,106.3578,106.4257,106.1088,106.3427,25648.0
2016-02-08 14:35:00,140.86,141.32,140.86,141.21,22476.0,106.2823,106.6294,106.2823,106.5464,22476.0
2016-02-08 14:40:00,141.2,141.6,141.1,141.5,32655.0,106.5388,106.8407,106.4634,106.7652,32655.0
2016-02-08 14:45:00,141.55,141.73,141.3,141.43,17300.0,106.8029,106.9387,106.6143,106.7124,17300.0
2016-02-08 14:50:00,141.33,141.54,141.25,141.54,14336.0,106.6369,106.7954,106.5766,106.7954,14336.0
2016-02-08 14:55:00,141.55,141.58,141.26,141.46,14698.0,106.8029,106.8256,106.5841,106.735,14698.0
2016-02-08 15:00:00,141.48,141.76,141.39,141.73,29263.0,106.7501,106.9614,106.6822,106.9387,29263.0
2016-02-08 15:05:00,141.7,142.0,141.58,141.82,34629.0,106.9161,107.1425,106.8256,107.0067,34629.0
2016-02-08 15:10:00,141.84,142.72,141.84,142.7,45113.0,107.0217,107.6857,107.0217,107.6706,45113.0
2016-02-08 15:15:00,142.69,143.16,142.6,143.04,63535.0,107.6631,108.0177,107.5952,107.9272,63535.0
2016-02-08 15:20:00,142.97,143.15,142.75,142.81,46502.0,107.8744,108.0102,107.7084,107.7536,46502.0
2016-02-08 15:25:00,142.82,143.07,142.7,142.76,67960.0,107.7612,107.9498,107.6706,107.7159,67960.0
2016-02-08 15:30:00,142.77,143.88,142.74,143.75,72258.0,107.7235,108.561,107.7008,108.4629,72258.0
2016-02-08 15:35:00,143.83,143.83,143.22,143.37,56520.0,108.5232,108.5232,108.063,108.1762,56520.0
2016-02-08 15:40:00,143.38,143.95,143.38,143.81,61700.0,108.1837,108.6138,108.1837,108.5082,61700.0
2016-02-08 15:45:00,143.8,144.57,143.73,144.12,78690.0,108.5006,109.0816,108.4478,108.7421,78690.0
2016-02-08 15:50:00,144.07,144.08,143.24,143.3,83707.0,108.7043,108.7119,108.0781,108.1233,83707.0
2016-02-08 15:55:00,143.27,143.6,142.66,143.0,204377.0,108.1007,108.3497,107.6405,107.897,204377.0
2016-02-09 09:30:00,141.02,142.85,140.82,140.99,101164.0,106.403,107.7838,106.2521,106.3804,101164.0
2016-02-09 09:35:00,141.09,142.69,140.85,142.25,34284.0,106.4558,107.6631,106.2748,107.3311,34284.0
2016-02-09 09:40:00,142.17,143.42,141.95,143.27,57530.0,107.2707,108.2139,107.1047,108.1007,57530.0
2016-02-09 09:45:00,143.27,144.3,143.21,143.96,80948.0,108.1007,108.8779,108.0554,108.6213,80948.0
2016-02-09 09:50:00,143.94,144.54,143.87,144.5,51077.0,108.6062,109.059,108.5534,109.0288,51077.0
2016-02-09 09:55:00,144.5,144.93,144.26,144.68,100222.0,109.0288,109.3532,108.8477,109.1646,100222.0
2016-02-09 10:00:00,144.65,145.21,144.56,144.88,48095.0,109.142,109.5645,109.074,109.3155,48095.0
2016-02-09 10:05:00,144.81,145.63,144.69,145.2,133172.0,109.2627,109.8814,109.1721,109.5569,133172.0
2016-02-09 10:10:00,145.15,145.29,144.2,144.2,55658.0,109.5192,109.6249,108.8024,108.8024,55658.0
2016-02-09 10:15:00,144.33,144.57,143.92,144.45,49302.0,108.9005,109.0816,108.5912,108.9911,49302.0
2016-02-09 10:20:00,144.55,144.97,144.37,144.69,50957.0,109.0665,109.3834,108.9307,109.1721,50957.0
2016-02-09 10:25:00,144.69,144.69,143.38,143.4,58124.0,109.1721,109.1721,108.1837,108.1988,58124.0
2016-02-09 10:30:00,143.4,143.5,143.12,143.33,32190.0,108.1988,108.2743,107.9875,108.146,32190.0
2016-02-09 10:35:00,143.31,143.69,143.03,143.08,40068.0,108.1309,108.4176,107.9196,107.9574,40068.0
2016-02-09 10:40:00,143.16,143.26,142.25,142.54,65370.0,108.0177,108.0932,107.3311,107.5499,65370.0
2016-02-09 10:45:00,142.51,142.66,142.34,142.57,36727.0,107.5273,107.6405,107.399,107.5725,36727.0
2016-02-09 10:50:00,142.59,142.7,141.74,141.86,41631.0,107.5876,107.6706,106.9463,107.0368,41631.0
2016-02-09 10:55:00,141.89,142.16,141.62,141.76,25046.0,107.0595,107.2632,106.8557,106.9614,25046.0
2016-02-09 11:00:00,141.77,142.69,141.74,142.45,25456.0,106.9689,107.6631,106.9463,107.482,25456.0
2016-02-09 11:05:00,142.53,143.39,142.42,143.34,20375.0,107.5424,108.1913,107.4594,108.1535,20375.0
2016-02-09 11:10:00,143.32,143.6,143.22,143.28,37915.0,108.1384,108.3497,108.063,108.1083,37915.0
2016-02-09 11:15:00,143.24,143.41,142.84,143.37,32199.0,108.0781,108.2063,107.7763,108.1762,32199.0
2016-02-09 11:20:00,143.31,144.06,143.31,143.95,32792.0,108.1309,108.6968,108.1309,108.6138,32792.0
2016-02-09 11:25:00,143.94,144.08,143.75,143.85,34962.0,108.6062,108.7119,108.4629,108.5383,34962.0
2016-02-09 11:30:00,143.8,144.04,143.35,143.36,29212.0,108.5006,108.6817,108.1611,108.1686,29212.0
2016-02-09 11:35:00,143.34,143.38,142.7,142.73,29685.0,108.1535,108.1837,107.6706,107.6933,29685.0
2016-02-09 11:40:00,142.72,143.25,142.72,143.2,43821.0,107.6857,108.0856,107.6857,108.0479,43821.0
2016-02-09 11:45:00,143.26,143.38,142.91,143.07,17235.0,108.0932,108.1837,107.8291,107.9498,17235.0
2016-02-09 11:50:00,142.97,143.07,142.69,142.7,19135.0,107.8744,107.9498,107.6631,107.6706,19135.0
2016-02-09 11:55:00,142.61,142.8,142.15,142.32,12441.0,107.6027,107.7461,107.2556,107.3839,12441.0
2016-02-09 12:00:00,142.28,142.72,142.22,142.67,16904.0,107.3537,107.6857,107.3085,107.648,16904.0
2016-02-09 12:05:00,142.53,142.97,142.33,142.9,19132.0,107.5424,107.8744,107.3915,107.8215,19132.0
2016-02-09 12:10:00,142.83,142.96,142.6,142.73,19842.0,107.7687,107.8668,107.5952,107.6933,19842.0
2016-02-09 12:15:00,142.59,142.69,142.43,142.49,16922.0,107.5876,107.6631,107.4669,107.5122,16922.0
2016-02-09 12:20:00,142.56,142.72,142.44,142.59,14501.0,107.565,107.6857,107.4745,107.5876,14501.0
2016-02-09 12:25:00,142.61,143.09,142.35,142.65,25178.0,107.6027,107.9649,107.4066,107.6329,25178.0
2016-02-09 12:30:00,142.7,143.04,142.6,142.64,19106.0,107.6706,107.9272,107.5952,107.6254,19106.0
2016-02-09 12:35:00,142.55,142.86,142.3,142.43,38543.0,107.5575,107.7914,107.3688,107.4669,38543.0
2016-02-09 12:40:00,142.49,142.86,142.41,142.75,22283.0,107.5122,107.7914,107.4518,107.7084,22283.0
2016-02-09 12:45:00,142.79,142.79,142.19,142.24,16963.0,107.7385,107.7385,107.2858,107.3236,16963.0
2016-02-09 12:50:00,142.22,142.51,142.15,142.29,28410.0,107.3085,107.5273,107.2556,107.3613,28410.0
2016-02-09 12:55:00,142.24,142.34,142.06,142.34,18882.0,107.3236,107.399,107.1877,107.399,18882.0
2016-02-09 13:00:00,142.29,142.62,142.23,142.35,28342.0,107.3613,107.6103,107.316,107.4066,28342.0
2016-02-09 13:05:00,142.34,142.59,142.22,142.26,24284.0,107.399,107.5876,107.3085,107.3386,24284.0
2016-02-09 13:10:00,142.27,142.39,142.07,142.24,17795.0,107.3462,107.4367,107.1953,107.3236,17795.0
2016-02-09 13:15:00,142.25,142.42,142.2,142.38,18243.0,107.3311,107.4594,107.2934,107.4292,18243.0
2016-02-09 13:20:00,142.32,142.82,142.21,142.72,26877.0,107.3839,107.7612,107.3009,107.6857,26877.0
2016-02-09 13:25:00,142.69,142.91,142.69,142.87,15159.0,107.6631,107.8291,107.6631,107.7989,15159.0
2016-02-09 13:30:00,142.9,143.47,142.9,143.25,30658.0,107.8215,108.2516,107.8215,108.0856,30658.0
2016-02-09 13:35:00,143.31,143.33,142.78,142.82,43445.0,108.1309,108.146,107.731,107.7612,43445.0
2016-02-09 13:40:00,142.82,143.43,142.76,143.39,27371.0,107.7612,108.2214,107.7159,108.1913,27371.0
2016-02-09 13:45:00,143.36,143.38,142.79,142.89,66979.0,108.1686,108.1837,107.7385,107.814,66979.0
2016-02-09 13:50:00,142.86,143.28,142.86,143.19,31240.0,107.7914,108.1083,107.7914,108.0404,31240.0
2016-02-09 13:55:00,143.21,143.26,142.96,143.02,48670.0,108.0554,108.0932,107.8668,107.9121,48670.0
2016-02-09 14:00:00,143.05,143.4,142.99,143.22,22954.0,107.9347,108.1988,107.8894,108.063,22954.0
2016-02-09 14:05:00,143.22,144.26,143.19,143.95,44979.0,108.063,108.8477,108.0404,108.6138,44979.0
2016-02-09 14:10:00,143.95,144.18,143.59,143.65,31399.0,108.6138,108.7873,108.3422,108.3874,31399.0
2016-02-09 14:15:00,143.66,143.97,143.26,143.28,57270.0,108.395,108.6289,108.0932,108.1083,57270.0
2016-02-09 14:20:00,143.31,143.53,143.08,143.2,26624.0,108.1309,108.2969,107.9574,108.0479,26624.0
2016-02-09 14:25:00,143.17,143.28,142.73,142.79,32085.0,108.0253,108.1083,107.6933,107.7385,32085.0
2016-02-09 14:30:00,142.82,143.3,142.76,143.08,27742.0,107.7612,108.1233,107.7159,107.9574,27742.0
2016-02-09 14:35:00,143.21,143.6,143.15,143.33,38501.0,108.0554,108.3497,108.0102,108.146,38501.0
2016-02-09 14:40:00,143.3,144.0,143.13,144.0,23306.0,108.1233,108.6515,107.9951,108.6515,23306.0
2016-02-09 14:45:00,143.92,143.98,143.7,143.86,27590.0,108.5912,108.6364,108.4252,108.5459,27590.0
2016-02-09 14:50:00,143.86,144.42,143.63,144.4,31919.0,108.5459,108.9684,108.3723,108.9533,31919.0
2016-02-09 14:55:00,144.43,144.98,144.38,144.94,41880.0,108.976,109.3909,108.9382,109.3608,41880.0
2016-02-09 15:00:00,144.99,145.52,144.77,145.2,62511.0,109.3985,109.7984,109.2325,109.5569,62511.0
2016-02-09 15:05:00,145.21,145.47,144.99,145.0,89126.0,109.5645,109.7607,109.3985,109.406,89126.0
2016-02-09 15:10:00,145.04,145.15,144.86,144.98,55618.0,109.4362,109.5192,109.3004,109.3909,55618.0
2016-02-09 15:15:00,145.04,145.14,144.64,144.64,39881.0,109.4362,109.5117,109.1344,109.1344,39881.0
2016-02-09 15:20:00,144.68,144.81,143.98,143.98,26167.0,109.1646,109.2627,108.6364,108.6364,26167.0
2016-02-09 15:25:00,144.05,144.11,143.55,143.95,28532.0,108.6892,108.7345,108.312,108.6138,28532.0
2016-02-09 15:30:00,143.92,144.18,143.33,143.78,50293.0,108.5912,108.7873,108.146,108.4855,50293.0
2016-02-09 15:35:00,143.8,144.72,143.78,144.26,52152.0,108.5006,109.1948,108.4855,108.8477,52152.0
2016-02-09 15:40:00,144.32,144.53,143.24,143.68,48801.0,108.893,109.0514,108.0781,108.4101,48801.0
2016-02-09 15:45:00,143.78,143.95,143.38,143.47,58638.0,108.4855,108.6138,108.1837,108.2516,58638.0
2016-02-09 15:50:00,143.61,143.72,143.17,143.25,70739.0,108.3573,108.4402,108.0253,108.0856,70739.0
2016-02-09 15:55:00,143.25,143.33,142.94,143.22,133182.0,108.0856,108.146,107.8517,108.063,133182.0
2016-02-10 09:30:00,145.21,145.4,144.1,144.22,113302.0,109.5645,109.7078,108.727,108.8175,113302.0
2016-02-10 09:35:00,144.22,144.5,144.1,144.36,74284.0,108.8175,109.0288,108.727,108.9231,74284.0
2016-02-10 09:40:00,144.39,144.7,143.96,144.52,190166.0,108.9458,109.1797,108.6213,109.0439,190166.0
2016-02-10 09:45:00,144.5,145.59,144.32,145.59,129606.0,109.0288,109.8512,108.893,109.8512,129606.0
2016-02-10 09:50:00,145.62,145.62,145.04,145.32,60652.0,109.8738,109.8738,109.4362,109.6475,60652.0
2016-02-10 09:55:00,145.4,145.7,144.91,145.37,72580.0,109.7078,109.9342,109.3381,109.6852,72580.0
2016-02-10 10:00:00,145.43,146.09,145.42,145.83,71363.0,109.7305,110.2285,109.7229,110.0323,71363.0
2016-02-10 10:05:00,145.8,146.03,144.86,145.21,71376.0,110.0097,110.1832,109.3004,109.5645,71376.0
2016-02-10 10:10:00,145.16,145.34,144.66,145.05,81736.0,109.5268,109.6626,109.1495,109.4438,81736.0
2016-02-10 10:15:00,144.92,145.73,144.92,145.41,45626.0,109.3457,109.9568,109.3457,109.7154,45626.0
2016-02-10 10:20:00,145.44,145.56,145.01,145.01,53219.0,109.738,109.8286,109.4136,109.4136,53219.0
2016-02-10 10:25:00,145.06,145.39,145.01,145.28,24862.0,109.4513,109.7003,109.4136,109.6173,24862.0
2016-02-10 10:30:00,145.48,146.0,145.4,145.9,30160.0,109.7682,110.1606,109.7078,110.0851,30160.0
2016-02-10 10:35:00,145.84,145.98,145.52,145.55,39042.0,110.0398,110.1455,109.7984,109.821,39042.0
2016-02-10 10:40:00,145.54,145.85,145.44,145.66,27406.0,109.8135,110.0474,109.738,109.904,27406.0
2016-02-10 10:45:00,145.63,145.76,145.23,145.23,29925.0,109.8814,109.9795,109.5796,109.5796,29925.0
2016-02-10 10:50:00,145.22,145.56,145.02,145.46,16576.0,109.572,109.8286,109.4211,109.7531,16576.0
2016-02-10 10:55:00,145.53,145.55,144.96,145.29,30614.0,109.8059,109.821,109.3759,109.6249,30614.0
2016-02-10 11:00:00,145.24,145.29,144.9,145.05,38116.0,109.5871,109.6249,109.3306,109.4438,38116.0
2016-02-10 11:05:00,145.05,145.21,144.73,144.73,15712.0,109.4438,109.5645,109.2023,109.2023,15712.0
2016-02-10 11:10:00,144.74,145.05,144.54,144.82,41307.0,109.2099,109.4438,109.059,109.2702,41307.0
2016-02-10 11:15:00,144.81,145.09,144.45,144.9,49424.0,109.2627,109.4739,108.9911,109.3306,49424.0
2016-02-10 11:20:00,144.87,145.12,144.73,145.01,31840.0,109.308,109.4966,109.2023,109.4136,31840.0
2016-02-10 11:25:00,145.1,145.11,144.47,144.56,32056.0,109.4815,109.489,109.0061,109.074,32056.0
2016-02-10 11:30:00,144.55,144.71,144.47,144.55,31412.0,109.0665,109.1872,109.0061,109.0665,31412.0
2016-02-10 11:35:00,144.5,144.76,144.45,144.68,34248.0,109.0288,109.225,108.9911,109.1646,34248.0
2016-02-10 11:40:00,144.62,144.69,144.4,144.68,30906.0,109.1193,109.1721,108.9533,109.1646,30906.0
2016-02-10 11:45:00,144.67,145.18,144.57,145.18,24342.0,109.157,109.5419,109.0816,109.5419,24342.0
2016-02-10 11:50:00,145.08,145.18,144.84,144.94,16154.0,109.4664,109.5419,109.2853,109.3608,16154.0
2016-02-10 11:55:00,144.98,145.48,144.97,145.03,29567.0,109.3909,109.7682,109.3834,109.4287,29567.0
2016-02-10 12:00:00,145.06,145.23,144.6,144.6,32291.0,109.4513,109.5796,109.1042,109.1042,32291.0
2016-02-10 12:05:00,144.6,145.04,144.5,145.01,12064.0,109.1042,109.4362,109.0288,109.4136,12064.0
2016-02-10 12:10:00,145.06,145.1,144.62,144.65,27386.0,109.4513,109.4815,109.1193,109.142,27386.0
2016-02-10 12:15:00,144.62,144.84,144.42,144.84,25138.0,109.1193,109.2853,108.9684,109.2853,25138.0
2016-02-10 12:20:00,144.83,145.45,144.83,145.32,26116.0,109.2778,109.7456,109.2778,109.6475,26116.0
2016-02-10 12:25:00,145.45,146.0,145.38,145.9,42984.0,109.7456,110.1606,109.6928,110.0851,42984.0
2016-02-10 12:30:00,145.9,146.0,145.72,145.76,59687.0,110.0851,110.1606,109.9493,109.9795,59687.0
2016-02-10 12:35:00,145.81,146.0,145.8,145.92,47806.0,110.0172,110.1606,110.0097,110.1002,47806.0
2016-02-10 12:40:00,145.96,146.05,145.82,145.96,39889.0,110.1304,110.1983,110.0247,110.1304,39889.0
2016-02-10 12:45:00,145.94,146.3,145.84,146.27,24985.0,110.1153,110.3869,110.0398,110.3643,24985.0
2016-02-10 12:50:00,146.34,146.56,146.34,146.46,23396.0,110.4171,110.5831,110.4171,110.5076,23396.0
2016-02-10 12:55:00,146.42,146.9,146.37,146.82,42766.0,110.4775,110.8396,110.4397,110.7793,42766.0
2016-02-10 13:00:00,146.86,147.07,146.82,146.89,88126.0,110.8095,110.9679,110.7793,110.8321,88126.0
2016-02-10 13:05:00,146.86,147.02,146.57,146.6,33286.0,110.8095,110.9302,110.5906,110.6133,33286.0
2016-02-10 13:10:00,146.59,146.86,146.37,146.37,24194.0,110.6057,110.8095,110.4397,110.4397,24194.0
2016-02-10 13:15:00,146.4,146.61,146.28,146.58,17111.0,110.4624,110.6208,110.3718,110.5982,17111.0
2016-02-10 13:20:00,146.62,146.87,146.62,146.72,13125.0,110.6284,110.817,110.6284,110.7038,13125.0
2016-02-10 13:25:00,146.7,146.85,146.14,146.16,42507.0,110.6887,110.8019,110.2662,110.2813,42507.0
2016-02-10 13:30:00,146.21,146.22,145.69,145.87,19713.0,110.319,110.3266,109.9267,110.0625,19713.0
2016-02-10 13:35:00,145.92,146.36,145.85,146.27,10136.0,110.1002,110.4322,110.0474,110.3643,10136.0
2016-02-10 13:40:00,146.3,146.82,146.17,146.8,27275.0,110.3869,110.7793,110.2888,110.7642,27275.0
2016-02-10 13:45:00,146.73,147.0,146.64,146.91,14774.0,110.7114,110.9151,110.6435,110.8472,14774.0
2016-02-10 13:50:00,146.91,146.92,146.5,146.63,24680.0,110.8472,110.8547,110.5378,110.6359,24680.0
2016-02-10 13:55:00,146.61,146.75,146.48,146.5,25074.0,110.6208,110.7265,110.5227,110.5378,25074.0
2016-02-10 14:00:00,146.53,146.95,146.53,146.85,33858.0,110.5605,110.8774,110.5605,110.8019,33858.0
2016-02-10 14:05:00,146.84,147.0,146.76,146.91,34309.0,110.7944,110.9151,110.734,110.8472,34309.0
2016-02-10 14:10:00,146.96,147.02,146.84,146.97,56099.0,110.8849,110.9302,110.7944,110.8925,56099.0
2016-02-10 14:15:00,146.99,147.13,146.79,147.12,28086.0,110.9075,111.0132,110.7566,111.0056,28086.0
2016-02-10 14:20:00,147.07,147.12,146.84,146.85,27173.0,110.9679,111.0056,110.7944,110.8019,27173.0
2016-02-10 14:25:00,146.85,146.95,146.63,146.9,27377.0,110.8019,110.8774,110.6359,110.8396,27377.0
2016-02-10 14:30:00,146.85,147.09,146.71,146.75,36441.0,110.8019,110.983,110.6963,110.7265,36441.0
2016-02-10 14:35:00,146.69,146.84,146.37,146.42,18587.0,110.6812,110.7944,110.4397,110.4775,18587.0
2016-02-10 14:40:00,146.36,146.37,145.93,146.12,19690.0,110.4322,110.4397,110.1077,110.2511,19690.0
2016-02-10 14:45:00,146.14,146.14,145.74,145.85,21230.0,110.2662,110.2662,109.9644,110.0474,21230.0
2016-02-10 14:50:00,145.87,145.87,145.42,145.51,24479.0,110.0625,110.0625,109.7229,109.7908,24479.0
2016-02-10 14:55:00,145.63,145.75,145.46,145.46,12293.0,109.8814,109.9719,109.7531,109.7531,12293.0
2016-02-10 15:00:00,145.54,146.21,145.52,146.21,17691.0,109.8135,110.319,109.7984,110.319,17691.0
2016-02-10 15:05:00,146.18,146.61,146.11,146.25,60063.0,110.2964,110.6208,110.2436,110.3492,60063.0
2016-02-10 15:10:00,146.29,146.71,146.29,146.35,67201.0,110.3794,110.6963,110.3794,110.4246,67201.0
2016-02-10 15:15:00,146.33,146.35,145.43,145.46,48569.0,110.4096,110.4246,109.7305,109.7531,48569.0
2016-02-10 15:20:00,145.4,145.8,145.4,145.63,14748.0,109.7078,110.0097,109.7078,109.8814,14748.0
2016-02-10 15:25:00,145.63,145.98,145.1,145.12,37080.0,109.8814,110.1455,109.4815,109.4966,37080.0
2016-02-10 15:30:00,145.13,145.28,144.77,145.03,95248.0,109.5041,109.6173,109.2325,109.4287,95248.0
2016-02-10 15:35:00,145.06,145.34,144.76,144.76,77083.0,109.4513,109.6626,109.225,109.225,77083.0
2016-02-10 15:40:00,144.76,145.11,144.4,144.95,77482.0,109.225,109.489,108.9533,109.3683,77482.0
2016-02-10 15:45:00,145.02,145.18,144.71,144.78,68790.0,109.4211,109.5419,109.1872,109.24,68790.0
2016-02-10 15:50:00,144.77,144.89,144.58,144.76,68388.0,109.2325,109.323,109.0891,109.225,68388.0
2016-02-10 15:55:00,144.77,145.12,144.62,144.81,135082.0,109.2325,109.4966,109.1193,109.2627,135082.0
2016-02-11 09:30:00,140.76,142.2,140.7,141.37,152200.0,106.9576,108.0518,106.9121,107.4212,152200.0
2016-02-11 09:35:00,141.46,141.9,140.92,141.81,69986.0,107.4895,107.8239,107.0792,107.7555,69986.0
2016-02-11 09:40:00,141.84,142.5,141.24,142.14,56807.0,107.7783,108.2798,107.3224,108.0063,56807.0
2016-02-11 09:45:00,142.22,142.56,141.76,141.91,102848.0,108.067,108.3254,107.7175,107.8315,102848.0
2016-02-11 09:50:00,142.01,142.55,141.62,142.54,34461.0,107.9075,108.3178,107.6111,108.3102,34461.0
2016-02-11 09:55:00,142.64,143.49,142.21,143.04,45035.0,108.3862,109.0321,108.0594,108.6901,45035.0
2016-02-11 10:00:00,143.13,143.34,142.19,142.72,51706.0,108.7585,108.9181,108.0442,108.447,51706.0
2016-02-11 10:05:00,142.72,143.15,142.5,142.71,56979.0,108.447,108.7737,108.2798,108.4394,56979.0
2016-02-11 10:10:00,142.79,143.3,142.5,142.97,40547.0,108.5002,108.8877,108.2798,108.6369,40547.0
2016-02-11 10:15:00,142.96,143.2,142.7,143.1,53029.0,108.6293,108.8117,108.4318,108.7357,53029.0
2016-02-11 10:20:00,143.04,143.18,142.48,143.14,31626.0,108.6901,108.7965,108.2646,108.7661,31626.0
2016-02-11 10:25:00,143.21,143.28,142.35,142.6,29366.0,108.8193,108.8725,108.1658,108.3558,29366.0
2016-02-11 10:30:00,142.6,143.05,142.11,143.05,36954.0,108.3558,108.6977,107.9835,108.6977,36954.0
2016-02-11 10:35:00,143.05,143.12,142.6,142.73,39690.0,108.6977,108.7509,108.3558,108.4546,39690.0
2016-02-11 10:40:00,142.65,142.72,142.17,142.3,37710.0,108.3938,108.447,108.029,108.1278,37710.0
2016-02-11 10:45:00,142.3,142.73,142.25,142.73,29763.0,108.1278,108.4546,108.0898,108.4546,29763.0
2016-02-11 10:50:00,142.74,142.74,142.15,142.15,27213.0,108.4622,108.4622,108.0139,108.0139,27213.0
2016-02-11 10:55:00,142.15,142.46,142.0,142.18,39025.0,108.0139,108.2494,107.8999,108.0366,39025.0
2016-02-11 11:00:00,142.24,142.51,142.12,142.22,30916.0,108.0822,108.2874,107.9911,108.067,30916.0
2016-02-11 11:05:00,142.22,142.56,142.09,142.35,45698.0,108.067,108.3254,107.9683,108.1658,45698.0
2016-02-11 11:10:00,142.28,142.43,141.86,141.92,85856.0,108.1126,108.2266,107.7935,107.8391,85856.0
2016-02-11 11:15:00,141.88,142.75,141.84,142.68,36267.0,107.8087,108.4698,107.7783,108.4166,36267.0
2016-02-11 11:20:00,142.68,143.04,142.31,142.47,35806.0,108.4166,108.6901,108.1354,108.257,35806.0
2016-02-11 11:25:00,142.53,142.68,142.0,142.01,32745.0,108.3026,108.4166,107.8999,107.9075,32745.0
2016-02-11 11:30:00,142.02,142.24,141.75,141.79,43325.0,107.9151,108.0822,107.7099,107.7403,43325.0
2016-02-11 11:35:00,141.79,142.4,141.79,142.4,14573.0,107.7403,108.2038,107.7403,108.2038,14573.0
2016-02-11 11:40:00,142.31,142.69,142.01,142.26,26829.0,108.1354,108.4242,107.9075,108.0974,26829.0
2016-02-11 11:45:00,142.32,142.47,142.06,142.12,19161.0,108.143,108.257,107.9455,107.9911,19161.0
2016-02-11 11:50:00,142.14,143.0,142.11,142.79,21193.0,108.0063,108.6597,107.9835,108.5002,21193.0
2016-02-11 11:55:00,142.77,143.15,142.53,142.53,30761.0,108.485,108.7737,108.3026,108.3026,30761.0
2016-02-11 12:00:00,142.5,142.64,142.2,142.5,38511.0,108.2798,108.3862,108.0518,108.2798,38511.0
2016-02-11 12:05:00,142.53,142.61,142.09,142.09,67478.0,108.3026,108.3634,107.9683,107.9683,67478.0
2016-02-11 12:10:00,142.13,142.45,142.0,142.09,23070.0,107.9987,108.2418,107.8999,107.9683,23070.0
2016-02-11 12:15:00,142.1,142.46,141.81,142.13,22654.0,107.9759,108.2494,107.7555,107.9987,22654.0
2016-02-11 12:20:00,142.05,142.24,141.68,141.88,29102.0,107.9379,108.0822,107.6567,107.8087,29102.0
2016-02-11 12:25:00,141.93,142.33,141.81,142.16,32188.0,107.8467,108.1506,107.7555,108.0214,32188.0
2016-02-11 12:30:00,142.07,142.13,141.53,141.68,16406.0,107.9531,107.9987,107.5427,107.6567,16406.0
2016-02-11 12:35:00,141.76,142.13,141.73,141.96,14226.0,107.7175,107.9987,107.6947,107.8695,14226.0
2016-02-11 12:40:00,141.87,142.1,141.62,142.03,12682.0,107.8011,107.9759,107.6111,107.9227,12682.0
2016-02-11 12:45:00,141.95,142.22,141.71,141.82,15758.0,107.8619,108.067,107.6795,107.7631,15758.0
2016-02-11 12:50:00,141.88,142.4,141.84,142.26,17639.0,107.8087,108.2038,107.7783,108.0974,17639.0
2016-02-11 12:55:00,142.35,142.57,141.96,142.2,30975.0,108.1658,108.333,107.8695,108.0518,30975.0
2016-02-11 13:00:00,142.16,142.51,142.05,142.09,38709.0,108.0214,108.2874,107.9379,107.9683,38709.0
2016-02-11 13:05:00,142.03,142.36,141.8,141.91,23363.0,107.9227,108.1734,107.7479,107.8315,23363.0
2016-02-11 13:10:00,141.91,142.03,141.74,141.79,19425.0,107.8315,107.9227,107.7023,107.7403,19425.0
2016-02-11 13:15:00,141.84,141.99,141.65,141.9,20710.0,107.7783,107.8923,107.6339,107.8239,20710.0
2016-02-11 13:20:00,141.93,142.11,141.66,141.68,23578.0,107.8467,107.9835,107.6415,107.6567,23578.0
2016-02-11 13:25:00,141.68,141.8,141.28,141.28,19178.0,107.6567,107.7479,107.3528,107.3528,19178.0
2016-02-11 13:30:00,141.28,141.72,141.22,141.61,26134.0,107.3528,107.6871,107.3072,107.6035,26134.0
2016-02-11 13:35:00,141.65,141.66,140.85,140.95,33779.0,107.6339,107.6415,107.026,107.102,33779.0
2016-02-11 13:40:00,140.95,141.12,140.78,141.12,25014.0,107.102,107.2312,106.9728,107.2312,25014.0
2016-02-11 13:45:00,141.15,141.42,141.04,141.42,12219.0,107.254,107.4592,107.1704,107.4592,12219.0
2016-02-11 13:50:00,141.46,141.6,141.36,141.39,10345.0,107.4895,107.5959,107.4136,107.4364,10345.0
2016-02-11 13:55:00,141.42,141.44,140.99,141.23,16046.0,107.4592,107.4744,107.1324,107.3148,16046.0
2016-02-11 14:00:00,141.19,141.25,140.93,141.1,18000.0,107.2844,107.33,107.0868,107.216,18000.0
2016-02-11 14:05:00,140.94,141.2,140.87,141.19,12017.0,107.0944,107.292,107.0412,107.2844,12017.0
2016-02-11 14:10:00,141.24,141.37,141.14,141.24,15686.0,107.3224,107.4212,107.2464,107.3224,15686.0
2016-02-11 14:15:00,141.29,141.36,140.64,140.72,16689.0,107.3604,107.4136,106.8665,106.9273,16689.0
2016-02-11 14:20:00,140.69,140.89,140.57,140.69,28334.0,106.9045,107.0564,106.8133,106.9045,28334.0
2016-02-11 14:25:00,140.74,140.84,140.34,140.39,43373.0,106.9424,107.0184,106.6385,106.6765,43373.0
2016-02-11 14:30:00,140.39,140.52,140.21,140.41,24838.0,106.6765,106.7753,106.5397,106.6917,24838.0
2016-02-11 14:35:00,140.45,141.41,140.04,141.38,39164.0,106.7221,107.4516,106.4105,107.4288,39164.0
2016-02-11 14:40:00,141.42,141.72,140.89,141.29,43014.0,107.4592,107.6871,107.0564,107.3604,43014.0
2016-02-11 14:45:00,141.33,141.81,141.18,141.57,60851.0,107.3908,107.7555,107.2768,107.5731,60851.0
2016-02-11 14:50:00,141.57,142.45,141.49,142.12,31736.0,107.5731,108.2418,107.5123,107.9911,31736.0
2016-02-11 14:55:00,142.24,142.24,141.55,141.84,32496.0,108.0822,108.0822,107.5579,107.7783,32496.0
2016-02-11 15:00:00,141.86,141.88,141.25,141.41,35557.0,107.7935,107.8087,107.33,107.4516,35557.0
2016-02-11 15:05:00,141.37,141.56,140.98,141.43,36700.0,107.4212,107.5655,107.1248,107.4668,36700.0
2016-02-11 15:10:00,141.46,142.08,141.45,141.74,34128.0,107.4895,107.9607,107.4819,107.7023,34128.0
2016-02-11 15:15:00,141.7,141.73,141.18,141.36,28434.0,107.6719,107.6947,107.2768,107.4136,28434.0
2016-02-11 15:20:00,141.39,141.59,141.17,141.34,30723.0,107.4364,107.5883,107.2692,107.3984,30723.0
2016-02-11 15:25:00,141.32,142.09,141.31,142.09,52654.0,107.3832,107.9683,107.3756,107.9683,52654.0
2016-02-11 15:30:00,141.99,142.02,141.47,141.78,35893.0,107.8923,107.9151,107.4971,107.7327,35893.0
2016-02-11 15:35:00,141.76,142.23,141.61,142.16,42553.0,107.7175,108.0746,107.6035,108.0214,42553.0
2016-02-11 15:40:00,142.21,142.49,142.09,142.32,47008.0,108.0594,108.2722,107.9683,108.143,47008.0
2016-02-11 15:45:00,142.34,142.37,141.87,142.22,80700.0,108.1582,108.181,107.8011,108.067,80700.0
2016-02-11 15:50:00,142.23,142.46,142.07,142.13,96997.0,108.0746,108.2494,107.9531,107.9987,96997.0
2016-02-11 15:55:00,142.12,142.19,141.28,141.46,189776.0,107.9911,108.0442,107.3528,107.4895,189776.0
2016-02-12 09:30:00,143.15,143.15,142.3,142.3,104538.0,108.7737,108.7737,108.1278,108.1278,104538.0
2016-02-12 09:35:00,142.33,142.35,141.22,141.32,42512.0,108.1506,108.1658,107.3072,107.3832,42512.0
2016-02-12 09:40:00,141.14,142.4,141.14,141.94,27676.0,107.2464,108.2038,107.2464,107.8543,27676.0
2016-02-12 09:45:00,141.85,142.05,141.71,141.79,25137.0,107.7859,107.9379,107.6795,107.7403,25137.0
2016-02-12 09:50:00,141.74,141.76,141.2,141.35,53563.0,107.7023,107.7175,107.292,107.406,53563.0
2016-02-12 09:55:00,141.36,141.67,141.33,141.45,38898.0,107.4136,107.6491,107.3908,107.4819,38898.0
2016-02-12 10:00:00,141.43,141.63,141.2,141.58,38792.0,107.4668,107.6187,107.292,107.5807,38792.0
2016-02-12 10:05:00,141.67,141.8,141.37,141.42,25530.0,107.6491,107.7479,107.4212,107.4592,25530.0
2016-02-12 10:10:00,141.46,141.71,141.25,141.63,20676.0,107.4895,107.6795,107.33,107.6187,20676.0
2016-02-12 10:15:00,141.67,142.05,141.38,142.05,18245.0,107.6491,107.9379,107.4288,107.9379,18245.0
2016-02-12 10:20:00,142.06,142.3,141.98,142.13,25257.0,107.9455,108.1278,107.8847,107.9987,25257.0
2016-02-12 10:25:00,142.24,142.33,142.0,142.0,16352.0,108.0822,108.1506,107.8999,107.8999,16352.0
2016-02-12 10:30:00,142.08,142.28,141.97,142.26,30093.0,107.9607,108.1126,107.8771,108.0974,30093.0
2016-02-12 10:35:00,142.24,142.33,142.02,142.13,13107.0,108.0822,108.1506,107.9151,107.9987,13107.0
2016-02-12 10:40:00,142.17,142.49,141.99,142.03,17965.0,108.029,108.2722,107.8923,107.9227,17965.0
2016-02-12 10:45:00,141.96,142.04,141.83,141.88,17851.0,107.8695,107.9303,107.7707,107.8087,17851.0
2016-02-12 10:50:00,141.97,142.16,141.72,141.72,14577.0,107.8771,108.0214,107.6871,107.6871,14577.0
2016-02-12 10:55:00,141.77,141.82,141.47,141.69,16011.0,107.7251,107.7631,107.4971,107.6643,16011.0
2016-02-12 11:00:00,141.68,142.0,141.55,141.55,16693.0,107.6567,107.8999,107.5579,107.5579,16693.0
2016-02-12 11:05:00,141.5,141.8,141.45,141.78,21303.0,107.5199,107.7479,107.4819,107.7327,21303.0
2016-02-12 11:10:00,141.73,142.16,141.71,142.12,83507.0,107.6947,108.0214,107.6795,107.9911,83507.0
2016-02-12 11:15:00,142.13,142.46,142.11,142.21,21750.0,107.9987,108.2494,107.9835,108.0594,21750.0
2016-02-12 11:20:00,142.18,142.46,142.15,142.44,23147.0,108.0366,108.2494,108.0139,108.2342,23147.0
2016-02-12 11:25:00,142.42,142.62,142.28,142.58,21629.0,108.219,108.371,108.1126,108.3406,21629.0
2016-02-12 11:30:00,142.57,142.83,142.54,142.69,13278.0,108.333,108.5306,108.3102,108.4242,13278.0
2016-02-12 11:35:00,142.73,142.76,142.21,142.32,11551.0,108.4546,108.4774,108.0594,108.143,11551.0
2016-02-12 11:40:00,142.33,142.49,142.23,142.24,20700.0,108.1506,108.2722,108.0746,108.0822,20700.0
2016-02-12 11:45:00,142.23,142.33,142.18,142.18,9854.0,108.0746,108.1506,108.0366,108.0366,9854.0
2016-02-12 11:50:00,142.16,142.38,141.91,141.98,14577.0,108.0214,108.1886,107.8315,107.8847,14577.0
2016-02-12 11:55:00,141.98,142.15,141.87,142.1,25105.0,107.8847,108.0139,107.8011,107.9759,25105.0
2016-02-12 12:00:00,142.13,142.29,142.07,142.16,26016.0,107.9987,108.1202,107.9531,108.0214,26016.0
2016-02-12 12:05:00,142.17,142.36,142.0,142.34,14711.0,108.029,108.1734,107.8999,108.1582,14711.0
2016-02-12 12:10:00,142.31,142.56,142.27,142.53,16414.0,108.1354,108.3254,108.105,108.3026,16414.0
2016-02-12 12:15:00,142.55,142.81,142.4,142.61,14255.0,108.3178,108.5154,108.2038,108.3634,14255.0
2016-02-12 12:20:00,142.57,142.96,142.57,142.75,22973.0,108.333,108.6293,108.333,108.4698,22973.0
2016-02-12 12:25:00,142.8,142.85,142.57,142.64,30402.0,108.5078,108.5458,108.333,108.3862,30402.0
2016-02-12 12:30:00,142.67,142.69,142.04,142.06,28170.0,108.409,108.4242,107.9303,107.9455,28170.0
2016-02-12 12:35:00,142.09,142.72,142.09,142.69,20254.0,107.9683,108.447,107.9683,108.4242,20254.0
2016-02-12 12:40:00,142.69,142.76,142.54,142.7,13148.0,108.4242,108.4774,108.3102,108.4318,13148.0
2016-02-12 12:45:00,142.7,142.7,142.4,142.58,8132.0,108.4318,108.4318,108.2038,108.3406,8132.0
2016-02-12 12:50:00,142.55,142.94,142.54,142.91,12955.0,108.3178,108.6141,108.3102,108.5913,12955.0
2016-02-12 12:55:00,142.89,142.99,142.47,142.47,21749.0,108.5761,108.6521,108.257,108.257,21749.0
2016-02-12 13:00:00,142.5,142.53,142.14,142.26,37984.0,108.2798,108.3026,108.0063,108.0974,37984.0
2016-02-12 13:05:00,142.25,142.28,142.04,142.14,16846.0,108.0898,108.1126,107.9303,108.0063,16846.0
2016-02-12 13:10:00,142.18,142.46,142.1,142.4,14747.0,108.0366,108.2494,107.9759,108.2038,14747.0
2016-02-12 13:15:00,142.38,142.42,142.21,142.34,10434.0,108.1886,108.219,108.0594,108.1582,10434.0
2016-02-12 13:20:00,142.28,142.45,142.18,142.25,12673.0,108.1126,108.2418,108.0366,108.0898,12673.0
2016-02-12 13:25:00,142.23,142.51,142.18,142.48,12941.0,108.0746,108.2874,108.0366,108.2646,12941.0
2016-02-12 13:30:00,142.49,142.82,142.4,142.82,26078.0,108.2722,108.523,108.2038,108.523,26078.0
2016-02-12 13:35:00,142.8,142.83,142.5,142.58,19373.0,108.5078,108.5306,108.2798,108.3406,19373.0
2016-02-12 13:40:00,142.59,142.6,142.35,142.38,14768.0,108.3482,108.3558,108.1658,108.1886,14768.0
2016-02-12 13:45:00,142.48,142.6,142.33,142.37,14757.0,108.2646,108.3558,108.1506,108.181,14757.0
2016-02-12 13:50:00,142.41,142.44,142.16,142.27,16897.0,108.2114,108.2342,108.0214,108.105,16897.0
2016-02-12 13:55:00,142.29,142.38,142.06,142.14,17760.0,108.1202,108.1886,107.9455,108.0063,17760.0
2016-02-12 14:00:00,142.19,142.6,142.16,142.58,15049.0,108.0442,108.3558,108.0214,108.3406,15049.0
2016-02-12 14:05:00,142.57,142.87,142.55,142.87,46671.0,108.333,108.5609,108.3178,108.5609,46671.0
2016-02-12 14:10:00,142.87,143.34,142.87,143.28,24809.0,108.5609,108.9181,108.5609,108.8725,24809.0
2016-02-12 14:15:00,143.29,143.59,143.18,143.29,24780.0,108.8801,109.108,108.7965,108.8801,24780.0
2016-02-12 14:20:00,143.22,143.45,143.22,143.39,14855.0,108.8269,109.0017,108.8269,108.9561,14855.0
2016-02-12 14:25:00,143.43,143.54,143.36,143.45,29345.0,108.9865,109.0701,108.9333,109.0017,29345.0
2016-02-12 14:30:00,143.49,143.56,143.39,143.43,29218.0,109.0321,109.0853,108.9561,108.9865,29218.0
2016-02-12 14:35:00,143.42,143.5,143.26,143.38,38386.0,108.9789,109.0397,108.8573,108.9485,38386.0
2016-02-12 14:40:00,143.43,143.6,143.43,143.53,51276.0,108.9865,109.1156,108.9865,109.0625,51276.0
2016-02-12 14:45:00,143.56,143.6,143.35,143.52,24082.0,109.0853,109.1156,108.9257,109.0549,24082.0
2016-02-12 14:50:00,143.5,143.71,143.48,143.71,22895.0,109.0397,109.1992,109.0245,109.1992,22895.0
2016-02-12 14:55:00,143.72,143.92,143.68,143.81,37194.0,109.2068,109.3588,109.1764,109.2752,37194.0
2016-02-12 15:00:00,143.75,143.83,143.29,143.49,36055.0,109.2296,109.2904,108.8801,109.0321,36055.0
2016-02-12 15:05:00,143.48,143.9,143.48,143.88,27126.0,109.0245,109.3436,109.0245,109.3284,27126.0
2016-02-12 15:10:00,143.91,144.25,143.89,144.21,33032.0,109.3512,109.6096,109.336,109.5792,33032.0
2016-02-12 15:15:00,144.2,144.58,144.17,144.51,45226.0,109.5716,109.8603,109.5488,109.8071,45226.0
2016-02-12 15:20:00,144.5,144.7,144.45,144.54,35606.0,109.7995,109.9515,109.7615,109.8299,35606.0
2016-02-12 15:25:00,144.56,144.68,144.34,144.68,33283.0,109.8451,109.9363,109.6779,109.9363,33283.0
2016-02-12 15:30:00,144.63,144.65,144.11,144.12,33751.0,109.8983,109.9135,109.5032,109.5108,33751.0
2016-02-12 15:35:00,144.13,144.34,144.11,144.23,38282.0,109.5184,109.6779,109.5032,109.5944,38282.0
2016-02-12 15:40:00,144.22,144.59,144.19,144.56,38083.0,109.5868,109.8679,109.564,109.8451,38083.0
2016-02-12 15:45:00,144.56,144.91,144.55,144.79,72506.0,109.8451,110.1111,109.8375,110.0199,72506.0
2016-02-12 15:50:00,144.82,144.97,144.43,144.51,98065.0,110.0427,110.1567,109.7463,109.8071,98065.0
2016-02-12 15:55:00,144.5,144.84,144.35,144.71,132613.0,109.7995,110.0579,109.6855,109.9591,132613.0
2016-02-16 09:30:00,146.32,147.0,145.78,146.69,86009.0,111.1825,111.6992,110.7721,111.4636,86009.0
2016-02-16 09:35:00,146.65,148.06,146.63,148.06,55321.0,111.4332,112.5046,111.418,112.5046,55321.0
2016-02-16 09:40:00,147.96,147.96,147.15,147.54,31303.0,112.4286,112.4286,111.8131,112.1095,31303.0
2016-02-16 09:45:00,147.38,147.84,147.17,147.78,17079.0,111.9879,112.3374,111.8283,112.2919,17079.0
2016-02-16 09:50:00,147.64,147.76,146.94,147.05,18043.0,112.1855,112.2767,111.6536,111.7372,18043.0
2016-02-16 09:55:00,147.01,147.32,147.01,147.14,16548.0,111.7068,111.9423,111.7068,111.8055,16548.0
2016-02-16 10:00:00,147.05,147.1,146.38,146.38,21427.0,111.7372,111.7751,111.2281,111.2281,21427.0
2016-02-16 10:05:00,146.5,146.89,146.03,146.03,23617.0,111.3192,111.6156,110.9621,110.9621,23617.0
2016-02-16 10:10:00,146.09,147.2,146.08,147.19,23178.0,111.0077,111.8511,111.0001,111.8435,23178.0
2016-02-16 10:15:00,147.19,147.55,146.84,146.85,28080.0,111.8435,112.1171,111.5776,111.5852,28080.0
2016-02-16 10:20:00,146.84,147.12,146.53,146.57,22310.0,111.5776,111.7903,111.342,111.3724,22310.0
2016-02-16 10:25:00,146.52,146.68,146.07,146.38,20346.0,111.3344,111.456,110.9925,111.2281,20346.0
2016-02-16 10:30:00,146.23,146.81,146.0,146.79,23121.0,111.1141,111.5548,110.9393,111.5396,23121.0
2016-02-16 10:35:00,146.86,146.98,146.55,146.88,12352.0,111.5928,111.684,111.3572,111.608,12352.0
2016-02-16 10:40:00,146.76,147.22,146.71,146.87,14343.0,111.5168,111.8663,111.4788,111.6004,14343.0
2016-02-16 10:45:00,146.86,147.15,146.86,147.02,18253.0,111.5928,111.8131,111.5928,111.7144,18253.0
2016-02-16 10:50:00,147.08,147.34,146.92,147.1,27733.0,111.76,111.9575,111.6384,111.7751,27733.0
2016-02-16 10:55:00,147.12,147.12,146.43,146.66,19734.0,111.7903,111.7903,111.266,111.4408,19734.0
2016-02-16 11:00:00,146.6,146.79,146.3,146.51,28319.0,111.3952,111.5396,111.1673,111.3268,28319.0
2016-02-16 11:05:00,146.45,146.45,145.86,146.05,18468.0,111.2812,111.2812,110.8329,110.9773,18468.0
2016-02-16 11:10:00,146.08,146.28,145.82,145.86,12317.0,111.0001,111.1521,110.8025,110.8329,12317.0
2016-02-16 11:15:00,145.87,146.33,145.74,146.26,19692.0,110.8405,111.1901,110.7417,111.1369,19692.0
2016-02-16 11:20:00,146.34,146.71,146.24,146.39,14720.0,111.1977,111.4788,111.1217,111.2356,14720.0
2016-02-16 11:25:00,146.4,146.59,145.82,146.0,38991.0,111.2432,111.3876,110.8025,110.9393,38991.0
2016-02-16 11:30:00,145.87,146.34,145.79,146.26,14868.0,110.8405,111.1977,110.7797,111.1369,14868.0
2016-02-16 11:35:00,146.19,146.53,146.19,146.4,11776.0,111.0837,111.342,111.0837,111.2432,11776.0
2016-02-16 11:40:00,146.4,146.68,146.29,146.62,7838.0,111.2432,111.456,111.1597,111.4104,7838.0
2016-02-16 11:45:00,146.66,146.81,146.24,146.24,26368.0,111.4408,111.5548,111.1217,111.1217,26368.0
2016-02-16 11:50:00,146.27,146.58,146.13,146.57,22180.0,111.1445,111.38,111.0381,111.3724,22180.0
2016-02-16 11:55:00,146.58,146.77,146.3,146.34,26799.0,111.38,111.5244,111.1673,111.1977,26799.0
2016-02-16 12:00:00,146.38,146.75,146.23,146.75,20462.0,111.2281,111.5092,111.1141,111.5092,20462.0
2016-02-16 12:05:00,146.73,146.87,146.6,146.6,15680.0,111.494,111.6004,111.3952,111.3952,15680.0
2016-02-16 12:10:00,146.58,146.76,146.48,146.66,11381.0,111.38,111.5168,111.304,111.4408,11381.0
2016-02-16 12:15:00,146.68,146.68,146.45,146.61,10733.0,111.456,111.456,111.2812,111.4028,10733.0
2016-02-16 12:20:00,146.55,146.93,146.55,146.93,13562.0,111.3572,111.646,111.3572,111.646,13562.0
2016-02-16 12:25:00,146.91,146.99,146.68,146.74,15706.0,111.6308,111.6916,111.456,111.5016,15706.0
2016-02-16 12:30:00,146.77,147.04,146.66,146.99,13254.0,111.5244,111.7296,111.4408,111.6916,13254.0
2016-02-16 12:35:00,147.02,147.04,146.62,146.75,11367.0,111.7144,111.7296,111.4104,111.5092,11367.0
2016-02-16 12:40:00,146.69,146.69,146.33,146.33,16599.0,111.4636,111.4636,111.1901,111.1901,16599.0
2016-02-16 12:45:00,146.42,146.7,146.37,146.52,8966.0,111.2584,111.4712,111.2205,111.3344,8966.0
2016-02-16 12:50:00,146.42,146.86,146.31,146.82,9887.0,111.2584,111.5928,111.1749,111.5624,9887.0
2016-02-16 12:55:00,146.87,147.02,146.73,146.73,11418.0,111.6004,111.7144,111.494,111.494,11418.0
2016-02-16 13:00:00,146.75,147.05,146.73,147.02,6994.0,111.5092,111.7372,111.494,111.7144,6994.0
2016-02-16 13:05:00,147.02,147.2,146.92,147.01,11759.0,111.7144,111.8511,111.6384,111.7068,11759.0
2016-02-16 13:10:00,147.05,147.27,146.99,147.03,14093.0,111.7372,111.9043,111.6916,111.722,14093.0
2016-02-16 13:15:00,147.0,147.16,146.94,146.94,17328.0,111.6992,111.8207,111.6536,111.6536,17328.0
2016-02-16 13:20:00,146.97,146.98,146.55,146.56,20974.0,111.6764,111.684,111.3572,111.3648,20974.0
2016-02-16 13:25:00,146.59,146.7,146.27,146.29,24293.0,111.3876,111.4712,111.1445,111.1597,24293.0
2016-02-16 13:30:00,146.24,146.5,146.24,146.31,35274.0,111.1217,111.3192,111.1217,111.1749,35274.0
2016-02-16 13:35:00,146.33,146.4,146.1,146.13,26786.0,111.1901,111.2432,111.0153,111.0381,26786.0
2016-02-16 13:40:00,146.1,146.3,145.98,146.16,16321.0,111.0153,111.1673,110.9241,111.0609,16321.0
2016-02-16 13:45:00,146.11,146.14,145.94,146.09,27127.0,111.0229,111.0457,110.8937,111.0077,27127.0
2016-02-16 13:50:00,146.12,146.24,146.02,146.11,19455.0,111.0305,111.1217,110.9545,111.0229,19455.0
2016-02-16 13:55:00,146.16,146.21,145.99,146.0,21499.0,111.0609,111.0989,110.9317,110.9393,21499.0
2016-02-16 14:00:00,146.07,146.35,146.01,146.14,14045.0,110.9925,111.2053,110.9469,111.0457,14045.0
2016-02-16 14:05:00,146.17,146.43,146.13,146.39,13502.0,111.0685,111.266,111.0381,111.2356,13502.0
2016-02-16 14:10:00,146.37,146.7,146.16,146.16,38318.0,111.2205,111.4712,111.0609,111.0609,38318.0
2016-02-16 14:15:00,146.24,146.33,146.07,146.14,17332.0,111.1217,111.1901,110.9925,111.0457,17332.0
2016-02-16 14:20:00,146.15,146.43,146.15,146.42,13979.0,111.0533,111.266,111.0533,111.2584,13979.0
2016-02-16 14:25:00,146.44,146.48,146.11,146.18,21142.0,111.2736,111.304,111.0229,111.0761,21142.0
2016-02-16 14:30:00,146.19,146.21,145.99,146.04,21062.0,111.0837,111.0989,110.9317,110.9697,21062.0
2016-02-16 14:35:00,146.08,146.21,145.97,146.1,23360.0,111.0001,111.0989,110.9165,111.0153,23360.0
2016-02-16 14:40:00,146.16,146.25,145.97,146.12,27866.0,111.0609,111.1293,110.9165,111.0305,27866.0
2016-02-16 14:45:00,146.12,146.17,146.0,146.05,12402.0,111.0305,111.0685,110.9393,110.9773,12402.0
2016-02-16 14:50:00,146.02,146.1,145.88,145.88,13487.0,110.9545,111.0153,110.8481,110.8481,13487.0
2016-02-16 14:55:00,145.91,146.27,145.91,146.17,14064.0,110.8709,111.1445,110.8709,111.0685,14064.0
2016-02-16 15:00:00,146.16,146.22,145.96,146.03,20389.0,111.0609,111.1065,110.9089,110.9621,20389.0
2016-02-16 15:05:00,146.04,146.14,145.89,145.98,15231.0,110.9697,111.0457,110.8557,110.9241,15231.0
2016-02-16 15:10:00,145.98,146.05,145.68,146.0,30131.0,110.9241,110.9773,110.6961,110.9393,30131.0
2016-02-16 15:15:00,146.03,146.25,145.97,146.23,23768.0,110.9621,111.1293,110.9165,111.1141,23768.0
2016-02-16 15:20:00,146.23,146.34,146.08,146.22,20307.0,111.1141,111.1977,111.0001,111.1065,20307.0
2016-02-16 15:25:00,146.27,146.58,146.19,146.58,19518.0,111.1445,111.38,111.0837,111.38,19518.0
2016-02-16 15:30:00,146.62,146.69,146.43,146.53,31143.0,111.4104,111.4636,111.266,111.342,31143.0
2016-02-16 15:35:00,146.54,146.66,146.4,146.57,34721.0,111.3496,111.4408,111.2432,111.3724,34721.0
2016-02-16 15:40:00,146.59,146.99,146.48,146.99,52356.0,111.3876,111.6916,111.304,111.6916,52356.0
2016-02-16 15:45:00,146.97,146.97,146.34,146.46,50056.0,111.6764,111.6764,111.1977,111.2888,50056.0
2016-02-16 15:50:00,146.48,146.92,146.48,146.91,79416.0,111.304,111.6384,111.304,111.6308,79416.0
2016-02-16 15:55:00,146.91,147.17,146.69,147.14,237221.0,111.6308,111.8283,111.4636,111.8055,237221.0
2016-02-17 09:30:00,148.37,149.2,148.05,148.96,90962.0,112.7402,113.3709,112.497,113.1885,90962.0
2016-02-17 09:35:00,148.92,149.12,148.07,148.1,66837.0,113.1581,113.3101,112.5122,112.535,66837.0
2016-02-17 09:40:00,148.06,148.37,147.4,147.77,47427.0,112.5046,112.7402,112.0031,112.2843,47427.0
2016-02-17 09:45:00,147.87,148.08,147.69,148.03,71678.0,112.3602,112.5198,112.2235,112.4818,71678.0
2016-02-17 09:50:00,148.1,148.35,147.59,148.0,73641.0,112.535,112.725,112.1475,112.459,73641.0
2016-02-17 09:55:00,148.0,148.65,148.0,148.24,49990.0,112.459,112.9529,112.459,112.6414,49990.0
2016-02-17 10:00:00,148.16,148.44,147.75,148.25,62252.0,112.5806,112.7934,112.2691,112.649,62252.0
2016-02-17 10:05:00,148.21,148.61,148.05,148.19,27735.0,112.6186,112.9225,112.497,112.6034,27735.0
2016-02-17 10:10:00,148.1,148.88,148.05,148.75,31505.0,112.535,113.1277,112.497,113.0289,31505.0
2016-02-17 10:15:00,148.75,149.26,148.75,149.15,52932.0,113.0289,113.4164,113.0289,113.3329,52932.0
2016-02-17 10:20:00,149.17,149.75,149.15,149.63,39744.0,113.3481,113.7888,113.3329,113.6976,39744.0
2016-02-17 10:25:00,149.63,149.65,149.11,149.65,34532.0,113.6976,113.7128,113.3025,113.7128,34532.0
2016-02-17 10:30:00,149.65,149.7,149.24,149.25,32355.0,113.7128,113.7508,113.4012,113.4088,32355.0
2016-02-17 10:35:00,149.41,149.62,149.11,149.11,18344.0,113.5304,113.69,113.3025,113.3025,18344.0
2016-02-17 10:40:00,149.11,149.28,148.91,149.19,32177.0,113.3025,113.4316,113.1505,113.3633,32177.0
2016-02-17 10:45:00,149.22,149.55,149.1,149.52,29879.0,113.386,113.6368,113.2949,113.614,29879.0
2016-02-17 10:50:00,149.57,149.61,149.02,149.09,64180.0,113.652,113.6824,113.2341,113.2873,64180.0
2016-02-17 10:55:00,149.07,149.39,148.9,149.17,40622.0,113.2721,113.5152,113.1429,113.3481,40622.0
2016-02-17 11:00:00,149.16,149.52,149.02,149.5,49982.0,113.3405,113.614,113.2341,113.5988,49982.0
2016-02-17 11:05:00,149.5,149.68,149.04,149.05,46660.0,113.5988,113.7356,113.2493,113.2569,46660.0
2016-02-17 11:10:00,149.04,149.27,149.04,149.15,35010.0,113.2493,113.424,113.2493,113.3329,35010.0
2016-02-17 11:15:00,149.13,149.3,148.72,148.73,34186.0,113.3177,113.4468,113.0061,113.0137,34186.0
2016-02-17 11:20:00,148.79,149.1,148.78,148.99,42226.0,113.0593,113.2949,113.0517,113.2113,42226.0
2016-02-17 11:25:00,149.03,149.55,148.97,149.41,25888.0,113.2417,113.6368,113.1961,113.5304,25888.0
2016-02-17 11:30:00,149.38,150.03,149.38,150.0,32624.0,113.5076,114.0015,113.5076,113.9787,32624.0
2016-02-17 11:35:00,150.01,150.19,149.97,150.16,38551.0,113.9863,114.1231,113.9559,114.1003,38551.0
2016-02-17 11:40:00,150.1,150.4,150.1,150.25,41785.0,114.0547,114.2827,114.0547,114.1687,41785.0
2016-02-17 11:45:00,150.25,150.39,150.13,150.36,31951.0,114.1687,114.2751,114.0775,114.2523,31951.0
2016-02-17 11:50:00,150.36,150.48,150.24,150.48,32754.0,114.2523,114.3435,114.1611,114.3435,32754.0
2016-02-17 11:55:00,150.44,150.46,150.05,150.39,26427.0,114.3131,114.3283,114.0167,114.2751,26427.0
2016-02-17 12:00:00,150.4,150.5,150.2,150.28,53388.0,114.2827,114.3587,114.1307,114.1915,53388.0
2016-02-17 12:05:00,150.29,150.42,150.06,150.3,16307.0,114.1991,114.2979,114.0243,114.2067,16307.0
2016-02-17 12:10:00,150.32,150.34,150.05,150.27,17071.0,114.2219,114.2371,114.0167,114.1839,17071.0
2016-02-17 12:15:00,150.28,150.34,150.11,150.33,14118.0,114.1915,114.2371,114.0623,114.2295,14118.0
2016-02-17 12:20:00,150.34,150.75,150.26,150.74,31638.0,114.2371,114.5486,114.1763,114.541,31638.0
2016-02-17 12:25:00,150.72,150.93,150.42,150.64,42072.0,114.5258,114.6854,114.2979,114.465,42072.0
2016-02-17 12:30:00,150.71,151.18,150.7,151.14,30651.0,114.5182,114.8754,114.5106,114.845,30651.0
2016-02-17 12:35:00,151.08,151.15,150.81,150.87,24282.0,114.7994,114.8526,114.5942,114.6398,24282.0
2016-02-17 12:40:00,150.86,151.25,150.78,151.25,32090.0,114.6322,114.9286,114.5714,114.9286,32090.0
2016-02-17 12:45:00,151.26,151.3,151.06,151.17,35178.0,114.9362,114.9666,114.7842,114.8678,35178.0
2016-02-17 12:50:00,151.19,151.38,151.15,151.15,34241.0,114.883,115.0273,114.8526,114.8526,34241.0
2016-02-17 12:55:00,151.13,151.17,150.84,150.98,20163.0,114.8374,114.8678,114.617,114.7234,20163.0
2016-02-17 13:00:00,150.94,151.16,150.81,151.16,14850.0,114.693,114.8602,114.5942,114.8602,14850.0
2016-02-17 13:05:00,151.17,151.2,150.87,151.19,21003.0,114.8678,114.8906,114.6398,114.883,21003.0
2016-02-17 13:10:00,151.14,151.34,151.03,151.03,36089.0,114.845,114.9969,114.7614,114.7614,36089.0
2016-02-17 13:15:00,151.01,151.3,150.93,151.12,26317.0,114.7462,114.9666,114.6854,114.8298,26317.0
2016-02-17 13:20:00,151.11,151.39,151.09,151.29,17211.0,114.8222,115.0349,114.807,114.959,17211.0
2016-02-17 13:25:00,151.28,151.29,150.93,151.0,27572.0,114.9514,114.959,114.6854,114.7386,27572.0
2016-02-17 13:30:00,151.04,151.16,150.89,151.11,29093.0,114.769,114.8602,114.655,114.8222,29093.0
2016-02-17 13:35:00,151.14,151.15,150.96,151.0,8673.0,114.845,114.8526,114.7082,114.7386,8673.0
2016-02-17 13:40:00,151.0,151.1,150.84,150.95,11428.0,114.7386,114.8146,114.617,114.7006,11428.0
2016-02-17 13:45:00,150.94,150.95,150.69,150.89,13849.0,114.693,114.7006,114.503,114.655,13849.0
2016-02-17 13:50:00,150.88,151.0,150.74,150.85,31767.0,114.6474,114.7386,114.541,114.6246,31767.0
2016-02-17 13:55:00,150.81,150.83,150.62,150.64,9231.0,114.5942,114.6094,114.4498,114.465,9231.0
2016-02-17 14:00:00,150.62,150.62,150.39,150.6,28876.0,114.4498,114.4498,114.2751,114.4347,28876.0
2016-02-17 14:05:00,150.56,151.0,150.5,150.85,14300.0,114.4043,114.7386,114.3587,114.6246,14300.0
2016-02-17 14:10:00,150.92,151.05,150.88,151.02,15353.0,114.6778,114.7766,114.6474,114.7538,15353.0
2016-02-17 14:15:00,151.01,151.25,150.96,151.22,39696.0,114.7462,114.9286,114.7082,114.9058,39696.0
2016-02-17 14:20:00,151.19,151.52,151.15,151.47,27200.0,114.883,115.1337,114.8526,115.0957,27200.0
2016-02-17 14:25:00,151.45,151.5,151.07,151.12,19060.0,115.0805,115.1185,114.7918,114.8298,19060.0
2016-02-17 14:30:00,151.11,151.32,151.02,151.22,18019.0,114.8222,114.9818,114.7538,114.9058,18019.0
2016-02-17 14:35:00,151.21,151.24,150.97,151.09,14095.0,114.8982,114.921,114.7158,114.807,14095.0
2016-02-17 14:40:00,151.08,151.33,151.03,151.27,15380.0,114.7994,114.9893,114.7614,114.9438,15380.0
2016-02-17 14:45:00,151.24,151.38,151.1,151.12,26103.0,114.921,115.0273,114.8146,114.8298,26103.0
2016-02-17 14:50:00,151.1,151.13,150.69,150.73,21156.0,114.8146,114.8374,114.503,114.5334,21156.0
2016-02-17 14:55:00,150.66,150.91,150.66,150.84,17923.0,114.4802,114.6702,114.4802,114.617,17923.0
2016-02-17 15:00:00,150.84,151.0,150.74,150.77,18800.0,114.617,114.7386,114.541,114.5638,18800.0
2016-02-17 15:05:00,150.8,150.97,150.78,150.87,30688.0,114.5866,114.7158,114.5714,114.6398,30688.0
2016-02-17 15:10:00,150.94,150.98,150.8,150.98,31750.0,114.693,114.7234,114.5866,114.7234,31750.0
2016-02-17 15:15:00,150.96,151.11,150.9,150.95,24721.0,114.7082,114.8222,114.6626,114.7006,24721.0
2016-02-17 15:20:00,151.01,151.02,150.44,150.48,61728.0,114.7462,114.7538,114.3131,114.3435,61728.0
2016-02-17 15:25:00,150.48,150.61,150.4,150.53,24189.0,114.3435,114.4423,114.2827,114.3815,24189.0
2016-02-17 15:30:00,150.57,150.91,150.48,150.88,34139.0,114.4119,114.6702,114.3435,114.6474,34139.0
2016-02-17 15:35:00,150.86,150.87,150.41,150.6,84344.0,114.6322,114.6398,114.2903,114.4347,84344.0
2016-02-17 15:40:00,150.6,150.99,150.58,150.85,38516.0,114.4347,114.731,114.4195,114.6246,38516.0
2016-02-17 15:45:00,150.86,150.97,150.78,150.85,45830.0,114.6322,114.7158,114.5714,114.6246,45830.0
2016-02-17 15:50:00,150.83,151.01,150.77,150.99,77277.0,114.6094,114.7462,114.5638,114.731,77277.0
2016-02-17 15:55:00,151.0,151.29,150.98,151.07,147563.0,114.7386,114.959,114.7234,114.7918,147563.0
2016-02-18 09:30:00,150.79,152.0,150.35,151.2,102927.0,114.579,115.4985,114.2447,114.8906,102927.0
2016-02-18 09:35:00,151.04,151.89,150.91,151.55,33936.0,114.769,115.4149,114.6702,115.1565,33936.0
2016-02-18 09:40:00,151.48,151.83,150.96,151.07,18835.0,115.1033,115.3693,114.7082,114.7918,18835.0
2016-02-18 09:45:00,151.15,151.75,150.8,150.98,21748.0,114.8526,115.3085,114.5866,114.7234,21748.0
2016-02-18 09:50:00,151.02,151.45,150.89,151.29,30183.0,114.7538,115.0805,114.655,114.959,30183.0
2016-02-18 09:55:00,151.46,152.07,151.38,152.0,30696.0,115.0881,115.5516,115.0273,115.4985,30696.0
2016-02-18 10:00:00,152.05,152.17,151.59,152.12,51895.0,115.5364,115.6276,115.1869,115.5896,51895.0
2016-02-18 10:05:00,152.11,152.28,151.03,151.03,18788.0,115.582,115.7112,114.7614,114.7614,18788.0
2016-02-18 10:10:00,151.09,151.88,151.08,151.88,19604.0,114.807,115.4073,114.7994,115.4073,19604.0
2016-02-18 10:15:00,151.83,151.96,151.5,151.88,15712.0,115.3693,115.4681,115.1185,115.4073,15712.0
2016-02-18 10:20:00,151.88,152.36,151.79,151.99,31979.0,115.4073,115.772,115.3389,115.4909,31979.0
2016-02-18 10:25:00,151.97,152.22,151.72,152.02,30042.0,115.4757,115.6656,115.2857,115.5137,30042.0
2016-02-18 10:30:00,151.95,151.96,151.39,151.57,42129.0,115.4605,115.4681,115.0349,115.1717,42129.0
2016-02-18 10:35:00,151.58,151.73,151.32,151.49,27316.0,115.1793,115.2933,114.9818,115.1109,27316.0
2016-02-18 10:40:00,151.44,151.44,151.13,151.22,25603.0,115.0729,115.0729,114.8374,114.9058,25603.0
2016-02-18 10:45:00,151.14,151.18,150.92,151.03,31612.0,114.845,114.8754,114.6778,114.7614,31612.0
2016-02-18 10:50:00,151.04,151.26,150.98,151.16,24472.0,114.769,114.9362,114.7234,114.8602,24472.0
2016-02-18 10:55:00,151.11,151.11,150.61,150.65,56354.0,114.8222,114.8222,114.4423,114.4726,56354.0
2016-02-18 11:00:00,150.62,150.82,150.28,150.41,37569.0,114.4498,114.6018,114.1915,114.2903,37569.0
2016-02-18 11:05:00,150.39,150.54,150.07,150.23,30140.0,114.2751,114.3891,114.0319,114.1535,30140.0
2016-02-18 11:10:00,150.27,150.72,150.27,150.68,22250.0,114.1839,114.5258,114.1839,114.4954,22250.0
2016-02-18 11:15:00,150.73,150.73,150.33,150.46,23139.0,114.5334,114.5334,114.2295,114.3283,23139.0
2016-02-18 11:20:00,150.38,150.5,150.1,150.25,22068.0,114.2675,114.3587,114.0547,114.1687,22068.0
2016-02-18 11:25:00,150.29,150.77,150.26,150.74,25880.0,114.1991,114.5638,114.1763,114.541,25880.0
2016-02-18 11:30:00,150.79,150.8,150.43,150.55,17745.0,114.579,114.5866,114.3055,114.3967,17745.0
2016-02-18 11:35:00,150.53,151.01,150.37,150.74,18721.0,114.3815,114.7462,114.2599,114.541,18721.0
2016-02-18 11:40:00,150.78,150.99,150.74,150.84,29123.0,114.5714,114.731,114.541,114.617,29123.0
2016-02-18 11:45:00,150.84,150.84,150.44,150.74,41250.0,114.617,114.617,114.3131,114.541,41250.0
2016-02-18 11:50:00,150.72,150.76,150.38,150.51,15865.0,114.5258,114.5562,114.2675,114.3663,15865.0
2016-02-18 11:55:00,150.47,150.76,150.46,150.61,20423.0,114.3359,114.5562,114.3283,114.4423,20423.0
2016-02-18 12:00:00,150.67,150.81,150.54,150.64,12254.0,114.4878,114.5942,114.3891,114.465,12254.0
2016-02-18 12:05:00,150.6,150.62,150.34,150.38,28217.0,114.4347,114.4498,114.2371,114.2675,28217.0
2016-02-18 12:10:00,150.4,150.7,150.4,150.63,12487.0,114.2827,114.5106,114.2827,114.4574,12487.0
2016-02-18 12:15:00,150.63,150.7,150.19,150.38,26877.0,114.4574,114.5106,114.1231,114.2675,26877.0
2016-02-18 12:20:00,150.26,150.59,150.19,150.4,12948.0,114.1763,114.4271,114.1231,114.2827,12948.0
2016-02-18 12:25:00,150.46,150.85,150.43,150.61,46235.0,114.3283,114.6246,114.3055,114.4423,46235.0
2016-02-18 12:30:00,150.6,150.85,150.58,150.8,16730.0,114.4347,114.6246,114.4195,114.5866,16730.0
2016-02-18 12:35:00,150.72,150.8,150.48,150.55,18124.0,114.5258,114.5866,114.3435,114.3967,18124.0
2016-02-18 12:40:00,150.62,150.66,150.29,150.63,9700.0,114.4498,114.4802,114.1991,114.4574,9700.0
2016-02-18 12:45:00,150.61,150.66,150.27,150.49,14485.0,114.4423,114.4802,114.1839,114.3511,14485.0
2016-02-18 12:50:00,150.46,150.59,150.32,150.38,12836.0,114.3283,114.4271,114.2219,114.2675,12836.0
2016-02-18 12:55:00,150.41,150.48,150.29,150.39,18251.0,114.2903,114.3435,114.1991,114.2751,18251.0
2016-02-18 13:00:00,150.37,150.71,150.34,150.71,18601.0,114.2599,114.5182,114.2371,114.5182,18601.0
2016-02-18 13:05:00,150.66,150.69,150.39,150.59,10703.0,114.4802,114.503,114.2751,114.4271,10703.0
2016-02-18 13:10:00,150.49,150.68,150.38,150.47,7650.0,114.3511,114.4954,114.2675,114.3359,7650.0
2016-02-18 13:15:00,150.55,150.57,150.35,150.55,14548.0,114.3967,114.4119,114.2447,114.3967,14548.0
2016-02-18 13:20:00,150.56,150.58,150.32,150.35,24073.0,114.4043,114.4195,114.2219,114.2447,24073.0
2016-02-18 13:25:00,150.38,150.45,150.32,150.38,15432.0,114.2675,114.3207,114.2219,114.2675,15432.0
2016-02-18 13:30:00,150.36,150.43,150.24,150.24,11813.0,114.2523,114.3055,114.1611,114.1611,11813.0
2016-02-18 13:35:00,150.24,150.27,149.99,150.02,11416.0,114.1611,114.1839,113.9711,113.9939,11416.0
2016-02-18 13:40:00,150.05,150.22,150.03,150.18,21817.0,114.0167,114.1459,114.0015,114.1155,21817.0
2016-02-18 13:45:00,150.14,150.2,149.83,149.95,19354.0,114.0851,114.1307,113.8496,113.9407,19354.0
2016-02-18 13:50:00,149.95,150.06,149.58,150.06,36816.0,113.9407,114.0243,113.6596,114.0243,36816.0
2016-02-18 13:55:00,150.05,150.06,149.84,149.97,16646.0,114.0167,114.0243,113.8572,113.9559,16646.0
2016-02-18 14:00:00,149.97,150.28,149.97,150.03,12338.0,113.9559,114.1915,113.9559,114.0015,12338.0
2016-02-18 14:05:00,150.09,150.15,149.91,150.07,10748.0,114.0471,114.0927,113.9104,114.0319,10748.0
2016-02-18 14:10:00,150.03,150.07,149.74,149.86,14847.0,114.0015,114.0319,113.7812,113.8724,14847.0
2016-02-18 14:15:00,149.86,150.1,149.8,150.07,15623.0,113.8724,114.0547,113.8268,114.0319,15623.0
2016-02-18 14:20:00,150.07,150.3,149.98,150.06,22770.0,114.0319,114.2067,113.9635,114.0243,22770.0
2016-02-18 14:25:00,150.1,150.1,149.81,150.03,8760.0,114.0547,114.0547,113.8344,114.0015,8760.0
2016-02-18 14:30:00,150.1,150.36,150.1,150.32,12755.0,114.0547,114.2523,114.0547,114.2219,12755.0
2016-02-18 14:35:00,150.41,150.63,150.31,150.36,14367.0,114.2903,114.4574,114.2143,114.2523,14367.0
2016-02-18 14:40:00,150.39,150.4,150.13,150.23,20909.0,114.2751,114.2827,114.0775,114.1535,20909.0
2016-02-18 14:45:00,150.21,150.23,149.97,149.98,24526.0,114.1383,114.1535,113.9559,113.9635,24526.0
2016-02-18 14:50:00,150.01,150.34,149.97,150.22,16482.0,113.9863,114.2371,113.9559,114.1459,16482.0
2016-02-18 14:55:00,150.24,150.26,149.91,150.05,11639.0,114.1611,114.1763,113.9104,114.0167,11639.0
2016-02-18 15:00:00,150.02,150.12,149.89,149.97,31281.0,113.9939,114.0699,113.8952,113.9559,31281.0
2016-02-18 15:05:00,149.91,149.95,149.65,149.8,21713.0,113.9104,113.9407,113.7128,113.8268,21713.0
2016-02-18 15:10:00,149.85,149.94,149.68,149.86,24999.0,113.8648,113.9331,113.7356,113.8724,24999.0
2016-02-18 15:15:00,149.83,150.05,149.76,150.05,27426.0,113.8496,114.0167,113.7964,114.0167,27426.0
2016-02-18 15:20:00,150.01,150.03,149.62,149.76,23513.0,113.9863,114.0015,113.69,113.7964,23513.0
2016-02-18 15:25:00,149.77,149.91,149.64,149.69,38941.0,113.804,113.9104,113.7052,113.7432,38941.0
2016-02-18 15:30:00,149.63,149.81,149.34,149.66,42617.0,113.6976,113.8344,113.4772,113.7204,42617.0
2016-02-18 15:35:00,149.64,149.99,149.55,149.79,35450.0,113.7052,113.9711,113.6368,113.8192,35450.0
2016-02-18 15:40:00,149.75,149.87,149.6,149.63,34050.0,113.7888,113.88,113.6748,113.6976,34050.0
2016-02-18 15:45:00,149.63,149.66,149.33,149.33,50621.0,113.6976,113.7204,113.4696,113.4696,50621.0
2016-02-18 15:50:00,149.31,149.4,149.09,149.29,58569.0,113.4544,113.5228,113.2873,113.4392,58569.0
2016-02-18 15:55:00,149.31,149.45,149.08,149.3,117716.0,113.4544,113.5608,113.2797,113.4468,117716.0
2016-02-19 09:30:00,148.98,150.68,148.5,150.43,300623.0,113.2037,114.4954,112.8389,114.3055,300623.0
2016-02-19 09:35:00,150.32,150.69,149.25,149.28,73221.0,114.2219,114.503,113.4088,113.4316,73221.0
2016-02-19 09:40:00,149.23,149.46,148.41,148.86,72472.0,113.3936,113.5684,112.7706,113.1125,72472.0
2016-02-19 09:45:00,148.86,149.12,148.32,148.34,33799.0,113.1125,113.3101,112.7022,112.7174,33799.0
2016-02-19 09:50:00,148.36,149.57,148.26,149.22,31922.0,112.7326,113.652,112.6566,113.386,31922.0
2016-02-19 09:55:00,149.16,149.69,148.99,149.41,17705.0,113.3405,113.7432,113.2113,113.5304,17705.0
2016-02-19 10:00:00,149.3,149.47,148.85,148.93,22940.0,113.4468,113.576,113.1049,113.1657,22940.0
2016-02-19 10:05:00,148.88,149.58,148.75,149.15,27273.0,113.1277,113.6596,113.0289,113.3329,27273.0
2016-02-19 10:10:00,149.16,149.5,148.97,149.4,24083.0,113.3405,113.5988,113.1961,113.5228,24083.0
2016-02-19 10:15:00,149.44,149.93,149.15,149.86,37097.0,113.5532,113.9255,113.3329,113.8724,37097.0
2016-02-19 10:20:00,149.84,150.2,149.72,149.8,32907.0,113.8572,114.1307,113.766,113.8268,32907.0
2016-02-19 10:25:00,149.77,150.53,149.69,150.03,25505.0,113.804,114.3815,113.7432,114.0015,25505.0
2016-02-19 10:30:00,150.08,150.54,150.04,150.51,21915.0,114.0395,114.3891,114.0091,114.3663,21915.0
2016-02-19 10:35:00,150.5,150.59,150.01,150.03,14274.0,114.3587,114.4271,113.9863,114.0015,14274.0
2016-02-19 10:40:00,150.0,150.48,149.9,150.1,25566.0,113.9787,114.3435,113.9028,114.0547,25566.0
2016-02-19 10:45:00,150.11,150.48,150.09,150.18,18607.0,114.0623,114.3435,114.0471,114.1155,18607.0
2016-02-19 10:50:00,150.17,150.2,150.07,150.07,14288.0,114.1079,114.1307,114.0319,114.0319,14288.0
2016-02-19 10:55:00,150.16,150.37,150.13,150.21,19435.0,114.1003,114.2599,114.0775,114.1383,19435.0
2016-02-19 11:00:00,150.13,150.26,149.8,149.99,40420.0,114.0775,114.1763,113.8268,113.9711,40420.0
2016-02-19 11:05:00,150.0,150.22,149.86,149.88,17143.0,113.9787,114.1459,113.8724,113.8876,17143.0
2016-02-19 11:10:00,149.94,150.17,149.8,150.01,11617.0,113.9331,114.1079,113.8268,113.9863,11617.0
2016-02-19 11:15:00,150.1,150.48,149.99,150.28,14037.0,114.0547,114.3435,113.9711,114.1915,14037.0
2016-02-19 11:20:00,150.28,150.57,150.04,150.23,12094.0,114.1915,114.4119,114.0091,114.1535,12094.0
2016-02-19 11:25:00,150.14,150.88,150.1,150.76,15037.0,114.0851,114.6474,114.0547,114.5562,15037.0
2016-02-19 11:30:00,150.78,150.98,150.63,150.76,17221.0,114.5714,114.7234,114.4574,114.5562,17221.0
2016-02-19 11:35:00,150.76,150.76,150.37,150.68,18541.0,114.5562,114.5562,114.2599,114.4954,18541.0
2016-02-19 11:40:00,150.7,151.17,150.68,150.86,13199.0,114.5106,114.8678,114.4954,114.6322,13199.0
2016-02-19 11:45:00,150.85,150.95,150.73,150.93,11993.0,114.6246,114.7006,114.5334,114.6854,11993.0
2016-02-19 11:50:00,150.98,151.31,150.74,151.23,30143.0,114.7234,114.9742,114.541,114.9134,30143.0
2016-02-19 11:55:00,151.14,151.39,150.92,150.96,28356.0,114.845,115.0349,114.6778,114.7082,28356.0
2016-02-19 12:00:00,150.97,151.18,150.95,151.02,18243.0,114.7158,114.8754,114.7006,114.7538,18243.0
2016-02-19 12:05:00,150.99,151.16,150.99,151.15,13623.0,114.731,114.8602,114.731,114.8526,13623.0
2016-02-19 12:10:00,151.17,151.63,151.1,151.53,30380.0,114.8678,115.2173,114.8146,115.1413,30380.0
2016-02-19 12:15:00,151.52,151.76,151.3,151.45,22267.0,115.1337,115.3161,114.9666,115.0805,22267.0
2016-02-19 12:20:00,151.49,151.5,151.16,151.16,11413.0,115.1109,115.1185,114.8602,114.8602,11413.0
2016-02-19 12:25:00,151.15,151.36,151.13,151.22,17540.0,114.8526,115.0121,114.8374,114.9058,17540.0
2016-02-19 12:30:00,151.27,151.29,151.06,151.18,20324.0,114.9438,114.959,114.7842,114.8754,20324.0
2016-02-19 12:35:00,151.16,151.43,151.13,151.13,28841.0,114.8602,115.0653,114.8374,114.8374,28841.0
2016-02-19 12:40:00,151.16,151.38,151.12,151.27,19327.0,114.8602,115.0273,114.8298,114.9438,19327.0
2016-02-19 12:45:00,151.3,151.3,151.07,151.19,8275.0,114.9666,114.9666,114.7918,114.883,8275.0
2016-02-19 12:50:00,151.16,151.3,151.04,151.06,26986.0,114.8602,114.9666,114.769,114.7842,26986.0
2016-02-19 12:55:00,150.98,151.03,150.71,150.95,11956.0,114.7234,114.7614,114.5182,114.7006,11956.0
2016-02-19 13:00:00,150.83,151.1,150.6,150.74,7699.0,114.6094,114.8146,114.4347,114.541,7699.0
2016-02-19 13:05:00,150.75,150.76,150.44,150.46,8228.0,114.5486,114.5562,114.3131,114.3283,8228.0
2016-02-19 13:10:00,150.37,150.44,150.24,150.24,13755.0,114.2599,114.3131,114.1611,114.1611,13755.0
2016-02-19 13:15:00,150.23,150.45,150.22,150.36,10547.0,114.1535,114.3207,114.1459,114.2523,10547.0
2016-02-19 13:20:00,150.41,150.51,150.25,150.25,14954.0,114.2903,114.3663,114.1687,114.1687,14954.0
2016-02-19 13:25:00,150.35,150.48,150.31,150.41,9709.0,114.2447,114.3435,114.2143,114.2903,9709.0
2016-02-19 13:30:00,150.44,150.55,150.37,150.39,5875.0,114.3131,114.3967,114.2599,114.2751,5875.0
2016-02-19 13:35:00,150.4,150.52,150.14,150.14,17657.0,114.2827,114.3739,114.0851,114.0851,17657.0
2016-02-19 13:40:00,150.22,150.39,150.09,150.1,8567.0,114.1459,114.2751,114.0471,114.0547,8567.0
2016-02-19 13:45:00,150.07,150.29,150.04,150.24,7432.0,114.0319,114.1991,114.0091,114.1611,7432.0
2016-02-19 13:50:00,150.24,150.38,150.18,150.26,8765.0,114.1611,114.2675,114.1155,114.1763,8765.0
2016-02-19 13:55:00,150.25,150.38,150.22,150.34,11341.0,114.1687,114.2675,114.1459,114.2371,11341.0
2016-02-19 14:00:00,150.33,150.41,150.22,150.31,16987.0,114.2295,114.2903,114.1459,114.2143,16987.0
2016-02-19 14:05:00,150.34,150.51,150.27,150.32,22070.0,114.2371,114.3663,114.1839,114.2219,22070.0
2016-02-19 14:10:00,150.31,150.46,150.28,150.35,38024.0,114.2143,114.3283,114.1915,114.2447,38024.0
2016-02-19 14:15:00,150.34,150.64,150.33,150.5,15240.0,114.2371,114.465,114.2295,114.3587,15240.0
2016-02-19 14:20:00,150.56,150.56,150.32,150.54,8655.0,114.4043,114.4043,114.2219,114.3891,8655.0
2016-02-19 14:25:00,150.51,150.61,150.31,150.35,12705.0,114.3663,114.4423,114.2143,114.2447,12705.0
2016-02-19 14:30:00,150.43,150.44,150.02,150.03,7673.0,114.3055,114.3131,113.9939,114.0015,7673.0
2016-02-19 14:35:00,150.01,150.06,149.81,149.92,17306.0,113.9863,114.0243,113.8344,113.9179,17306.0
2016-02-19 14:40:00,149.92,150.04,149.9,149.93,18211.0,113.9179,114.0091,113.9028,113.9255,18211.0
2016-02-19 14:45:00,150.01,150.05,149.84,149.92,20076.0,113.9863,114.0167,113.8572,113.9179,20076.0
2016-02-19 14:50:00,149.88,149.96,149.66,149.66,7285.0,113.8876,113.9483,113.7204,113.7204,7285.0
2016-02-19 14:55:00,149.71,149.77,149.48,149.48,12901.0,113.7584,113.804,113.5836,113.5836,12901.0
2016-02-19 15:00:00,149.47,149.84,149.46,149.73,26301.0,113.576,113.8572,113.5684,113.7736,26301.0
2016-02-19 15:05:00,149.7,149.79,149.64,149.67,26223.0,113.7508,113.8192,113.7052,113.728,26223.0
2016-02-19 15:10:00,149.66,149.94,149.65,149.94,44080.0,113.7204,113.9331,113.7128,113.9331,44080.0
2016-02-19 15:15:00,149.89,149.94,149.7,149.81,14234.0,113.8952,113.9331,113.7508,113.8344,14234.0
2016-02-19 15:20:00,149.78,150.05,149.78,150.05,22220.0,113.8116,114.0167,113.8116,114.0167,22220.0
2016-02-19 15:25:00,150.01,150.25,149.98,150.18,16170.0,113.9863,114.1687,113.9635,114.1155,16170.0
2016-02-19 15:30:00,150.23,150.26,150.0,150.02,17370.0,114.1535,114.1763,113.9787,113.9939,17370.0
2016-02-19 15:35:00,150.02,150.34,150.02,150.28,19384.0,113.9939,114.2371,113.9939,114.1915,19384.0
2016-02-19 15:40:00,150.26,150.31,150.2,150.22,10854.0,114.1763,114.2143,114.1307,114.1459,10854.0
2016-02-19 15:45:00,150.2,150.24,149.97,150.22,23751.0,114.1307,114.1611,113.9559,114.1459,23751.0
2016-02-19 15:50:00,150.17,150.28,150.03,150.11,57678.0,114.1079,114.1915,114.0015,114.0623,57678.0
2016-02-19 15:55:00,150.11,150.19,150.01,150.12,96113.0,114.0623,114.1231,113.9863,114.0699,96113.0
2016-02-22 09:30:00,148.72,149.17,148.25,148.72,144975.0,113.0061,113.3481,112.649,113.0061,144975.0
2016-02-22 09:35:00,148.62,149.65,148.6,149.52,53432.0,112.9301,113.7128,112.9149,113.614,53432.0
2016-02-22 09:40:00,149.67,149.77,149.19,149.45,72010.0,113.728,113.804,113.3633,113.5608,72010.0
2016-02-22 09:45:00,149.43,149.49,148.8,149.11,76617.0,113.5456,113.5912,113.0669,113.3025,76617.0
2016-02-22 09:50:00,149.18,149.57,148.68,149.55,32800.0,113.3557,113.652,112.9757,113.6368,32800.0
2016-02-22 09:55:00,149.53,149.64,149.11,149.22,44798.0,113.6216,113.7052,113.3025,113.386,44798.0
2016-02-22 10:00:00,149.18,149.26,148.55,148.83,46915.0,113.3557,113.4164,112.8769,113.0897,46915.0
2016-02-22 10:05:00,148.86,148.98,148.5,148.5,41480.0,113.1125,113.2037,112.8389,112.8389,41480.0
2016-02-22 10:10:00,148.56,148.58,147.73,147.73,56802.0,112.8845,112.8997,112.2539,112.2539,56802.0
2016-02-22 10:15:00,147.77,148.0,147.0,147.45,86147.0,112.2843,112.459,111.6992,112.0411,86147.0
2016-02-22 10:20:00,147.49,147.79,147.24,147.38,50310.0,112.0715,112.2995,111.8815,111.9879,50310.0
2016-02-22 10:25:00,147.39,148.0,147.39,147.76,53199.0,111.9955,112.459,111.9955,112.2767,53199.0
2016-02-22 10:30:00,147.72,147.86,147.2,147.21,57560.0,112.2463,112.3526,111.8511,111.8587,57560.0
2016-02-22 10:35:00,147.16,147.62,147.1,147.58,60785.0,111.8207,112.1703,111.7751,112.1399,60785.0
2016-02-22 10:40:00,147.58,147.61,147.0,147.15,50761.0,112.1399,112.1627,111.6992,111.8131,50761.0
2016-02-22 10:45:00,147.19,147.39,147.0,147.15,67760.0,111.8435,111.9955,111.6992,111.8131,67760.0
2016-02-22 10:50:00,147.11,147.35,146.94,147.22,60720.0,111.7827,111.9651,111.6536,111.8663,60720.0
2016-02-22 10:55:00,147.2,147.49,147.12,147.49,52423.0,111.8511,112.0715,111.7903,112.0715,52423.0
2016-02-22 11:00:00,147.45,147.59,147.28,147.5,40886.0,112.0411,112.1475,111.9119,112.0791,40886.0
2016-02-22 11:05:00,147.52,147.54,147.24,147.38,37187.0,112.0943,112.1095,111.8815,111.9879,37187.0
2016-02-22 11:10:00,147.41,147.53,147.19,147.48,84634.0,112.0107,112.1019,111.8435,112.0639,84634.0
2016-02-22 11:15:00,147.46,147.59,147.37,147.5,33321.0,112.0487,112.1475,111.9803,112.0791,33321.0
2016-02-22 11:20:00,147.5,147.6,147.42,147.55,44881.0,112.0791,112.1551,112.0183,112.1171,44881.0
2016-02-22 11:25:00,147.55,147.98,147.54,147.89,49419.0,112.1171,112.4438,112.1095,112.3754,49419.0
2016-02-22 11:30:00,147.9,148.31,147.9,148.05,50708.0,112.383,112.6946,112.383,112.497,50708.0
2016-02-22 11:35:00,148.07,148.3,148.0,148.3,26374.0,112.5122,112.687,112.459,112.687,26374.0
2016-02-22 11:40:00,148.31,148.31,148.01,148.06,34843.0,112.6946,112.6946,112.4666,112.5046,34843.0
2016-02-22 11:45:00,148.03,148.3,147.99,148.05,21383.0,112.4818,112.687,112.4514,112.497,21383.0
2016-02-22 11:50:00,148.1,148.35,148.05,148.19,45416.0,112.535,112.725,112.497,112.6034,45416.0
2016-02-22 11:55:00,148.19,148.39,148.11,148.33,26181.0,112.6034,112.7554,112.5426,112.7098,26181.0
2016-02-22 12:00:00,148.36,148.36,148.23,148.32,31642.0,112.7326,112.7326,112.6338,112.7022,31642.0
2016-02-22 12:05:00,148.32,148.5,148.29,148.37,13328.0,112.7022,112.8389,112.6794,112.7402,13328.0
2016-02-22 12:10:00,148.34,148.5,148.29,148.44,18523.0,112.7174,112.8389,112.6794,112.7934,18523.0
2016-02-22 12:15:00,148.5,148.5,148.31,148.36,34262.0,112.8389,112.8389,112.6946,112.7326,34262.0
2016-02-22 12:20:00,148.39,148.53,148.37,148.46,11358.0,112.7554,112.8617,112.7402,112.8086,11358.0
2016-02-22 12:25:00,148.49,148.69,148.45,148.63,8842.0,112.8314,112.9833,112.801,112.9377,8842.0
2016-02-22 12:30:00,148.6,148.75,148.6,148.64,22659.0,112.9149,113.0289,112.9149,112.9453,22659.0
2016-02-22 12:35:00,148.66,148.97,148.65,148.92,21135.0,112.9605,113.1961,112.9529,113.1581,21135.0
2016-02-22 12:40:00,148.89,149.02,148.8,148.95,14780.0,113.1353,113.2341,113.0669,113.1809,14780.0
2016-02-22 12:45:00,148.99,149.09,148.94,149.0,62052.0,113.2113,113.2873,113.1733,113.2189,62052.0
2016-02-22 12:50:00,149.0,149.06,148.8,148.8,40909.0,113.2189,113.2645,113.0669,113.0669,40909.0
2016-02-22 12:55:00,148.78,148.87,148.63,148.72,15050.0,113.0517,113.1201,112.9377,113.0061,15050.0
2016-02-22 13:00:00,148.7,148.98,148.65,148.91,18308.0,112.9909,113.2037,112.9529,113.1505,18308.0
2016-02-22 13:05:00,148.92,149.11,148.91,149.0,25678.0,113.1581,113.3025,113.1505,113.2189,25678.0
2016-02-22 13:10:00,148.94,149.01,148.67,148.68,9037.0,113.1733,113.2265,112.9681,112.9757,9037.0
2016-02-22 13:15:00,148.72,148.97,148.72,148.89,13110.0,113.0061,113.1961,113.0061,113.1353,13110.0
2016-02-22 13:20:00,148.9,148.98,148.71,148.78,13614.0,113.1429,113.2037,112.9985,113.0517,13614.0
2016-02-22 13:25:00,148.82,148.99,148.81,148.94,10593.0,113.0821,113.2113,113.0745,113.1733,10593.0
2016-02-22 13:30:00,148.96,149.07,148.93,149.04,19848.0,113.1885,113.2721,113.1657,113.2493,19848.0
2016-02-22 13:35:00,149.03,149.37,149.03,149.34,16267.0,113.2417,113.5,113.2417,113.4772,16267.0
2016-02-22 13:40:00,149.37,149.38,149.13,149.27,13599.0,113.5,113.5076,113.3177,113.424,13599.0
2016-02-22 13:45:00,149.32,149.47,149.32,149.37,24934.0,113.462,113.576,113.462,113.5,24934.0
2016-02-22 13:50:00,149.35,149.39,149.23,149.32,19858.0,113.4848,113.5152,113.3936,113.462,19858.0
2016-02-22 13:55:00,149.28,149.36,149.17,149.17,24777.0,113.4316,113.4924,113.3481,113.3481,24777.0
2016-02-22 14:00:00,149.21,149.28,149.06,149.1,19364.0,113.3784,113.4316,113.2645,113.2949,19364.0
2016-02-22 14:05:00,149.12,149.15,148.98,148.99,34338.0,113.3101,113.3329,113.2037,113.2113,34338.0
2016-02-22 14:10:00,149.0,149.16,148.94,149.16,12356.0,113.2189,113.3405,113.1733,113.3405,12356.0
2016-02-22 14:15:00,149.12,149.15,148.75,148.75,12792.0,113.3101,113.3329,113.0289,113.0289,12792.0
2016-02-22 14:20:00,148.71,148.74,148.56,148.69,20927.0,112.9985,113.0213,112.8845,112.9833,20927.0
2016-02-22 14:25:00,148.73,148.85,148.7,148.78,19389.0,113.0137,113.1049,112.9909,113.0517,19389.0
2016-02-22 14:30:00,148.8,148.8,148.63,148.7,22337.0,113.0669,113.0669,112.9377,112.9909,22337.0
2016-02-22 14:35:00,148.72,148.74,148.48,148.57,15521.0,113.0061,113.0213,112.8238,112.8921,15521.0
2016-02-22 14:40:00,148.56,148.63,148.35,148.48,17834.0,112.8845,112.9377,112.725,112.8238,17834.0
2016-02-22 14:45:00,148.5,148.67,148.45,148.46,20324.0,112.8389,112.9681,112.801,112.8086,20324.0
2016-02-22 14:50:00,148.47,148.55,148.4,148.46,14353.0,112.8162,112.8769,112.763,112.8086,14353.0
2016-02-22 14:55:00,148.52,148.55,148.33,148.33,20987.0,112.8541,112.8769,112.7098,112.7098,20987.0
2016-02-22 15:00:00,148.37,148.48,148.01,148.02,23967.0,112.7402,112.8238,112.4666,112.4742,23967.0
2016-02-22 15:05:00,148.01,148.17,147.97,148.07,40604.0,112.4666,112.5882,112.4362,112.5122,40604.0
2016-02-22 15:10:00,148.08,148.22,147.98,148.12,22975.0,112.5198,112.6262,112.4438,112.5502,22975.0
2016-02-22 15:15:00,148.1,148.22,147.82,148.0,33410.0,112.535,112.6262,112.3222,112.459,33410.0
2016-02-22 15:20:00,148.0,148.04,147.87,147.91,50054.0,112.459,112.4894,112.3602,112.3906,50054.0
2016-02-22 15:25:00,147.92,148.28,147.89,148.14,46261.0,112.3982,112.6718,112.3754,112.5654,46261.0
2016-02-22 15:30:00,148.13,148.37,148.11,148.36,29669.0,112.5578,112.7402,112.5426,112.7326,29669.0
2016-02-22 15:35:00,148.33,148.36,148.05,148.21,30724.0,112.7098,112.7326,112.497,112.6186,30724.0
2016-02-22 15:40:00,148.18,148.5,148.11,148.48,31234.0,112.5958,112.8389,112.5426,112.8238,31234.0
2016-02-22 15:45:00,148.51,148.51,148.04,148.22,49275.0,112.8465,112.8465,112.4894,112.6262,49275.0
2016-02-22 15:50:00,148.22,148.42,148.17,148.33,85981.0,112.6262,112.7782,112.5882,112.7098,85981.0
2016-02-22 15:55:00,148.33,148.61,148.19,148.57,161397.0,112.7098,112.9225,112.6034,112.8921,161397.0
2016-02-23 09:30:00,148.15,149.0,147.74,148.7,82073.0,112.573,113.2189,112.2615,112.9909,82073.0
2016-02-23 09:35:00,148.76,149.2,148.38,148.79,41642.0,113.0365,113.3709,112.7478,113.0593,41642.0
2016-02-23 09:40:00,149.07,149.27,148.71,149.14,44170.0,113.2721,113.424,112.9985,113.3253,44170.0
2016-02-23 09:45:00,149.09,149.39,148.87,148.87,34216.0,113.2873,113.5152,113.1201,113.1201,34216.0
2016-02-23 09:50:00,148.98,149.43,148.98,149.28,32380.0,113.2037,113.5456,113.2037,113.4316,32380.0
2016-02-23 09:55:00,149.22,149.4,149.13,149.26,18426.0,113.386,113.5228,113.3177,113.4164,18426.0
2016-02-23 10:00:00,149.23,149.36,148.88,149.14,15630.0,113.3936,113.4924,113.1277,113.3253,15630.0
2016-02-23 10:05:00,149.16,149.25,148.77,148.78,14487.0,113.3405,113.4088,113.0441,113.0517,14487.0
2016-02-23 10:10:00,148.77,148.94,148.5,148.69,29081.0,113.0441,113.1733,112.8389,112.9833,29081.0
2016-02-23 10:15:00,148.81,149.48,148.76,149.24,42127.0,113.0745,113.5836,113.0365,113.4012,42127.0
2016-02-23 10:20:00,149.24,149.44,148.92,149.41,43446.0,113.4012,113.5532,113.1581,113.5304,43446.0
2016-02-23 10:25:00,149.48,149.72,149.45,149.56,29336.0,113.5836,113.766,113.5608,113.6444,29336.0
2016-02-23 10:30:00,149.46,149.71,149.46,149.64,26461.0,113.5684,113.7584,113.5684,113.7052,26461.0
2016-02-23 10:35:00,149.67,149.67,149.06,149.06,17458.0,113.728,113.728,113.2645,113.2645,17458.0
2016-02-23 10:40:00,148.99,149.01,148.7,148.71,40655.0,113.2113,113.2265,112.9909,112.9985,40655.0
2016-02-23 10:45:00,148.67,149.03,148.64,148.9,15365.0,112.9681,113.2417,112.9453,113.1429,15365.0
2016-02-23 10:50:00,148.91,148.91,148.43,148.47,18314.0,113.1505,113.1505,112.7858,112.8162,18314.0
2016-02-23 10:55:00,148.51,148.67,148.43,148.49,18854.0,112.8465,112.9681,112.7858,112.8314,18854.0
2016-02-23 11:00:00,148.49,148.6,148.2,148.23,20275.0,112.8314,112.9149,112.611,112.6338,20275.0
2016-02-23 11:05:00,148.15,148.15,147.75,147.97,30341.0,112.573,112.573,112.2691,112.4362,30341.0
2016-02-23 11:10:00,148.03,148.09,147.75,147.98,28444.0,112.4818,112.5274,112.2691,112.4438,28444.0
2016-02-23 11:15:00,147.98,148.34,147.98,148.31,17035.0,112.4438,112.7174,112.4438,112.6946,17035.0
2016-02-23 11:20:00,148.33,148.41,147.5,147.58,113737.0,112.7098,112.7706,112.0791,112.1399,113737.0
2016-02-23 11:25:00,147.61,148.16,147.24,147.97,106072.0,112.1627,112.5806,111.8815,112.4362,106072.0
2016-02-23 11:30:00,147.95,148.41,147.88,148.27,19787.0,112.421,112.7706,112.3678,112.6642,19787.0
2016-02-23 11:35:00,148.23,148.69,148.23,148.43,27468.0,112.6338,112.9833,112.6338,112.7858,27468.0
2016-02-23 11:40:00,148.45,148.72,148.41,148.6,14974.0,112.801,113.0061,112.7706,112.9149,14974.0
2016-02-23 11:45:00,148.64,148.74,148.45,148.47,17939.0,112.9453,113.0213,112.801,112.8162,17939.0
2016-02-23 11:50:00,148.5,148.79,148.5,148.69,10215.0,112.8389,113.0593,112.8389,112.9833,10215.0
2016-02-23 11:55:00,148.71,148.71,148.42,148.48,27582.0,112.9985,112.9985,112.7782,112.8238,27582.0
2016-02-23 12:00:00,148.45,148.48,148.06,148.11,11462.0,112.801,112.8238,112.5046,112.5426,11462.0
2016-02-23 12:05:00,148.19,148.35,148.09,148.22,16105.0,112.6034,112.725,112.5274,112.6262,16105.0
2016-02-23 12:10:00,148.18,148.28,148.0,148.0,17261.0,112.5958,112.6718,112.459,112.459,17261.0
2016-02-23 12:15:00,148.0,148.22,147.94,148.01,15628.0,112.459,112.6262,112.4134,112.4666,15628.0
2016-02-23 12:20:00,147.99,148.02,147.87,147.92,15492.0,112.4514,112.4742,112.3602,112.3982,15492.0
2016-02-23 12:25:00,147.96,148.29,147.92,148.28,12100.0,112.4286,112.6794,112.3982,112.6718,12100.0
2016-02-23 12:30:00,148.25,148.25,147.86,147.92,10965.0,112.649,112.649,112.3526,112.3982,10965.0
2016-02-23 12:35:00,147.92,148.15,147.9,147.98,16494.0,112.3982,112.573,112.383,112.4438,16494.0
2016-02-23 12:40:00,147.99,148.03,147.83,147.86,26807.0,112.4514,112.4818,112.3298,112.3526,26807.0
2016-02-23 12:45:00,147.85,148.22,147.85,148.14,26477.0,112.345,112.6262,112.345,112.5654,26477.0
2016-02-23 12:50:00,148.13,148.18,148.0,148.0,11472.0,112.5578,112.5958,112.459,112.459,11472.0
2016-02-23 12:55:00,147.94,148.18,147.88,148.14,31978.0,112.4134,112.5958,112.3678,112.5654,31978.0
2016-02-23 13:00:00,148.12,148.14,147.94,148.03,16363.0,112.5502,112.5654,112.4134,112.4818,16363.0
2016-02-23 13:05:00,148.04,148.17,147.91,148.06,15187.0,112.4894,112.5882,112.3906,112.5046,15187.0
2016-02-23 13:10:00,148.1,148.19,148.08,148.15,13441.0,112.535,112.6034,112.5198,112.573,13441.0
2016-02-23 13:15:00,148.17,148.2,148.01,148.08,12904.0,112.5882,112.611,112.4666,112.5198,12904.0
2016-02-23 13:20:00,148.06,148.12,147.97,148.08,11216.0,112.5046,112.5502,112.4362,112.5198,11216.0
2016-02-23 13:25:00,148.08,148.09,147.92,148.08,20659.0,112.5198,112.5274,112.3982,112.5198,20659.0
2016-02-23 13:30:00,148.08,148.16,147.75,147.78,18937.0,112.5198,112.5806,112.2691,112.2919,18937.0
2016-02-23 13:35:00,147.81,148.09,147.79,148.02,11878.0,112.3146,112.5274,112.2995,112.4742,11878.0
2016-02-23 13:40:00,148.07,148.07,147.82,147.82,18811.0,112.5122,112.5122,112.3222,112.3222,18811.0
2016-02-23 13:45:00,147.81,147.82,147.69,147.75,20295.0,112.3146,112.3222,112.2235,112.2691,20295.0
2016-02-23 13:50:00,147.77,147.9,147.69,147.73,16828.0,112.2843,112.383,112.2235,112.2539,16828.0
2016-02-23 13:55:00,147.73,147.87,147.67,147.85,18900.0,112.2539,112.3602,112.2083,112.345,18900.0
2016-02-23 14:00:00,147.87,147.9,147.62,147.63,25816.0,112.3602,112.383,112.1703,112.1779,25816.0
2016-02-23 14:05:00,147.6,147.66,147.38,147.42,30275.0,112.1551,112.2007,111.9879,112.0183,30275.0
2016-02-23 14:10:00,147.39,147.42,147.29,147.31,19503.0,111.9955,112.0183,111.9195,111.9347,19503.0
2016-02-23 14:15:00,147.35,147.7,147.35,147.7,22258.0,111.9651,112.2311,111.9651,112.2311,22258.0
2016-02-23 14:20:00,147.72,147.74,147.54,147.69,26045.0,112.2463,112.2615,112.1095,112.2235,26045.0
2016-02-23 14:25:00,147.68,147.68,147.25,147.25,29737.0,112.2159,112.2159,111.8891,111.8891,29737.0
2016-02-23 14:30:00,147.27,147.44,147.24,147.42,22044.0,111.9043,112.0335,111.8815,112.0183,22044.0
2016-02-23 14:35:00,147.4,147.64,147.37,147.64,29410.0,112.0031,112.1855,111.9803,112.1855,29410.0
2016-02-23 14:40:00,147.64,148.13,147.59,148.13,88416.0,112.1855,112.5578,112.1475,112.5578,88416.0
2016-02-23 14:45:00,148.12,148.27,148.08,148.25,33980.0,112.5502,112.6642,112.5198,112.649,33980.0
2016-02-23 14:50:00,148.25,148.27,147.95,148.07,50803.0,112.649,112.6642,112.421,112.5122,50803.0
2016-02-23 14:55:00,148.07,148.36,147.9,147.93,31479.0,112.5122,112.7326,112.383,112.4058,31479.0
2016-02-23 15:00:00,147.87,148.02,147.42,147.43,48106.0,112.3602,112.4742,112.0183,112.0259,48106.0
2016-02-23 15:05:00,147.43,147.47,147.1,147.43,33318.0,112.0259,112.0563,111.7751,112.0259,33318.0
2016-02-23 15:10:00,147.44,147.45,147.26,147.31,22704.0,112.0335,112.0411,111.8967,111.9347,22704.0
2016-02-23 15:15:00,147.31,147.46,147.2,147.42,43191.0,111.9347,112.0487,111.8511,112.0183,43191.0
2016-02-23 15:20:00,147.43,147.67,147.39,147.59,41754.0,112.0259,112.2083,111.9955,112.1475,41754.0
2016-02-23 15:25:00,147.56,147.7,147.46,147.46,43838.0,112.1247,112.2311,112.0487,112.0487,43838.0
2016-02-23 15:30:00,147.47,147.65,147.46,147.55,26294.0,112.0563,112.1931,112.0487,112.1171,26294.0
2016-02-23 15:35:00,147.57,147.69,147.52,147.68,37766.0,112.1323,112.2235,112.0943,112.2159,37766.0
2016-02-23 15:40:00,147.69,147.82,147.41,147.44,42089.0,112.2235,112.3222,112.0107,112.0335,42089.0
2016-02-23 15:45:00,147.48,147.61,147.41,147.61,64689.0,112.0639,112.1627,112.0107,112.1627,64689.0
2016-02-23 15:50:00,147.57,147.65,147.27,147.3,80602.0,112.1323,112.1931,111.9043,111.9271,80602.0
2016-02-23 15:55:00,147.3,147.34,146.86,147.26,296009.0,111.9271,111.9575,111.5928,111.8967,296009.0
2016-02-24 09:30:00,145.3,146.1,145.25,145.59,87982.0,110.4074,111.0153,110.3694,110.6278,87982.0
2016-02-24 09:35:00,145.36,145.8,145.09,145.49,48762.0,110.453,110.7873,110.2478,110.5518,48762.0
2016-02-24 09:40:00,145.43,145.43,144.91,145.18,49097.0,110.5062,110.5062,110.1111,110.3162,49097.0
2016-02-24 09:45:00,145.04,145.04,144.32,144.74,56087.0,110.2098,110.2098,109.6627,109.9819,56087.0
2016-02-24 09:50:00,144.75,145.02,144.38,144.85,17134.0,109.9895,110.1946,109.7083,110.0655,17134.0
2016-02-24 09:55:00,144.92,145.0,144.39,144.57,31410.0,110.1187,110.1794,109.7159,109.8527,31410.0
2016-02-24 10:00:00,144.56,144.95,144.32,144.68,26603.0,109.8451,110.1415,109.6627,109.9363,26603.0
2016-02-24 10:05:00,144.73,145.14,144.64,145.04,42517.0,109.9743,110.2858,109.9059,110.2098,42517.0
2016-02-24 10:10:00,145.09,145.27,144.52,145.19,40960.0,110.2478,110.3846,109.8147,110.3238,40960.0
2016-02-24 10:15:00,145.25,145.25,144.91,144.96,26193.0,110.3694,110.3694,110.1111,110.1491,26193.0
2016-02-24 10:20:00,145.01,145.01,144.24,144.32,62763.0,110.187,110.187,109.602,109.6627,62763.0
2016-02-24 10:25:00,144.28,144.5,144.17,144.49,34849.0,109.6323,109.7995,109.5488,109.7919,34849.0
2016-02-24 10:30:00,144.53,144.85,144.12,144.41,43534.0,109.8223,110.0655,109.5108,109.7311,43534.0
2016-02-24 10:35:00,144.59,145.21,144.45,145.21,31215.0,109.8679,110.339,109.7615,110.339,31215.0
2016-02-24 10:40:00,145.1,145.1,144.66,144.8,26642.0,110.2554,110.2554,109.9211,110.0275,26642.0
2016-02-24 10:45:00,144.76,144.8,144.31,144.32,44188.0,109.9971,110.0275,109.6551,109.6627,44188.0
2016-02-24 10:50:00,144.3,144.57,143.91,144.0,42262.0,109.6475,109.8527,109.3512,109.4196,42262.0
2016-02-24 10:55:00,143.99,144.74,143.94,144.44,35108.0,109.412,109.9819,109.374,109.7539,35108.0
2016-02-24 11:00:00,144.52,144.63,144.33,144.45,34009.0,109.8147,109.8983,109.6703,109.7615,34009.0
2016-02-24 11:05:00,144.49,144.66,144.24,144.33,24092.0,109.7919,109.9211,109.602,109.6703,24092.0
2016-02-24 11:10:00,144.37,144.71,144.27,144.43,41144.0,109.7007,109.9591,109.6247,109.7463,41144.0
2016-02-24 11:15:00,144.43,144.49,144.1,144.19,25678.0,109.7463,109.7919,109.4956,109.564,25678.0
2016-02-24 11:20:00,144.19,144.92,144.09,144.92,33636.0,109.564,110.1187,109.488,110.1187,33636.0
2016-02-24 11:25:00,144.89,144.93,144.49,144.6,30922.0,110.0959,110.1263,109.7919,109.8755,30922.0
2016-02-24 11:30:00,144.6,144.93,144.54,144.69,38869.0,109.8755,110.1263,109.8299,109.9439,38869.0
2016-02-24 11:35:00,144.69,144.97,144.64,144.97,41796.0,109.9439,110.1567,109.9059,110.1567,41796.0
2016-02-24 11:40:00,144.92,145.38,144.91,145.36,23002.0,110.1187,110.4682,110.1111,110.453,23002.0
2016-02-24 11:45:00,145.36,145.58,145.22,145.4,23752.0,110.453,110.6202,110.3466,110.4834,23752.0
2016-02-24 11:50:00,145.49,145.82,145.46,145.82,22077.0,110.5518,110.8025,110.529,110.8025,22077.0
2016-02-24 11:55:00,145.73,146.0,145.73,145.9,28905.0,110.7341,110.9393,110.7341,110.8633,28905.0
2016-02-24 12:00:00,145.96,146.0,145.67,145.87,15376.0,110.9089,110.9393,110.6886,110.8405,15376.0
2016-02-24 12:05:00,145.91,146.05,145.75,145.97,28794.0,110.8709,110.9773,110.7493,110.9165,28794.0
2016-02-24 12:10:00,146.0,146.0,145.73,145.89,20786.0,110.9393,110.9393,110.7341,110.8557,20786.0
2016-02-24 12:15:00,145.93,145.98,145.81,145.94,16568.0,110.8861,110.9241,110.7949,110.8937,16568.0
2016-02-24 12:20:00,145.91,146.02,145.78,145.78,24212.0,110.8709,110.9545,110.7721,110.7721,24212.0
2016-02-24 12:25:00,145.84,145.94,145.66,145.79,13650.0,110.8177,110.8937,110.681,110.7797,13650.0
2016-02-24 12:30:00,145.79,145.91,145.23,145.23,13581.0,110.7797,110.8709,110.3542,110.3542,13581.0
2016-02-24 12:35:00,145.23,145.39,145.09,145.2,11411.0,110.3542,110.4758,110.2478,110.3314,11411.0
2016-02-24 12:40:00,145.18,145.31,145.12,145.18,6983.0,110.3162,110.415,110.2706,110.3162,6983.0
2016-02-24 12:45:00,145.12,145.62,145.09,145.58,12949.0,110.2706,110.6506,110.2478,110.6202,12949.0
2016-02-24 12:50:00,145.63,145.97,145.62,145.75,8423.0,110.6582,110.9165,110.6506,110.7493,8423.0
2016-02-24 12:55:00,145.71,145.76,145.47,145.51,15871.0,110.7189,110.7569,110.5366,110.567,15871.0
2016-02-24 13:00:00,145.5,145.8,145.49,145.8,15027.0,110.5594,110.7873,110.5518,110.7873,15027.0
2016-02-24 13:05:00,145.89,146.24,145.77,146.13,49940.0,110.8557,111.1217,110.7645,111.0381,49940.0
2016-02-24 13:10:00,146.13,146.19,145.55,145.59,15972.0,111.0381,111.0837,110.5974,110.6278,15972.0
2016-02-24 13:15:00,145.64,145.67,145.44,145.59,17060.0,110.6658,110.6886,110.5138,110.6278,17060.0
2016-02-24 13:20:00,145.62,146.0,145.59,145.92,22606.0,110.6506,110.9393,110.6278,110.8785,22606.0
2016-02-24 13:25:00,145.94,145.94,145.62,145.81,9896.0,110.8937,110.8937,110.6506,110.7949,9896.0
2016-02-24 13:30:00,145.81,145.89,145.52,145.82,8185.0,110.7949,110.8557,110.5746,110.8025,8185.0
2016-02-24 13:35:00,145.82,145.83,145.52,145.65,13080.0,110.8025,110.8101,110.5746,110.6734,13080.0
2016-02-24 13:40:00,145.65,145.73,145.58,145.69,9680.0,110.6734,110.7341,110.6202,110.7037,9680.0
2016-02-24 13:45:00,145.68,145.78,145.39,145.52,14575.0,110.6961,110.7721,110.4758,110.5746,14575.0
2016-02-24 13:50:00,145.53,145.77,145.53,145.72,16498.0,110.5822,110.7645,110.5822,110.7265,16498.0
2016-02-24 13:55:00,145.75,145.98,145.63,145.65,13436.0,110.7493,110.9241,110.6582,110.6734,13436.0
2016-02-24 14:00:00,145.68,145.86,145.5,145.53,14046.0,110.6961,110.8329,110.5594,110.5822,14046.0
2016-02-24 14:05:00,145.59,146.07,145.58,146.07,33688.0,110.6278,110.9925,110.6202,110.9925,33688.0
2016-02-24 14:10:00,146.07,146.33,145.95,146.25,56786.0,110.9925,111.1901,110.9013,111.1293,56786.0
2016-02-24 14:15:00,146.34,146.52,146.07,146.07,38722.0,111.1977,111.3344,110.9925,110.9925,38722.0
2016-02-24 14:20:00,146.07,146.35,146.02,146.25,71107.0,110.9925,111.2053,110.9545,111.1293,71107.0
2016-02-24 14:25:00,146.26,146.44,145.94,146.04,61050.0,111.1369,111.2736,110.8937,110.9697,61050.0
2016-02-24 14:30:00,146.06,146.23,145.93,145.96,16329.0,110.9849,111.1141,110.8861,110.9089,16329.0
2016-02-24 14:35:00,145.97,146.09,145.78,146.0,24527.0,110.9165,111.0077,110.7721,110.9393,24527.0
2016-02-24 14:40:00,146.0,146.18,145.97,146.08,32687.0,110.9393,111.0761,110.9165,111.0001,32687.0
2016-02-24 14:45:00,146.13,146.15,145.99,146.09,23999.0,111.0381,111.0533,110.9317,111.0077,23999.0
2016-02-24 14:50:00,146.13,146.24,146.0,146.15,18735.0,111.0381,111.1217,110.9393,111.0533,18735.0
2016-02-24 14:55:00,146.15,146.2,145.71,145.8,34724.0,111.0533,111.0913,110.7189,110.7873,34724.0
2016-02-24 15:00:00,145.84,146.02,145.74,145.81,13880.0,110.8177,110.9545,110.7417,110.7949,13880.0
2016-02-24 15:05:00,145.85,146.37,145.69,146.32,18555.0,110.8253,111.2205,110.7037,111.1825,18555.0
2016-02-24 15:10:00,146.37,146.67,146.3,146.63,23014.0,111.2205,111.4484,111.1673,111.418,23014.0
2016-02-24 15:15:00,146.56,147.0,146.54,147.0,35920.0,111.3648,111.6992,111.3496,111.6992,35920.0
2016-02-24 15:20:00,147.0,147.09,146.93,146.97,40712.0,111.6992,111.7675,111.646,111.6764,40712.0
2016-02-24 15:25:00,146.96,147.26,146.93,147.19,22704.0,111.6688,111.8967,111.646,111.8435,22704.0
2016-02-24 15:30:00,147.19,147.24,146.79,146.93,28202.0,111.8435,111.8815,111.5396,111.646,28202.0
2016-02-24 15:35:00,146.95,147.13,146.83,147.01,19851.0,111.6612,111.7979,111.57,111.7068,19851.0
2016-02-24 15:40:00,146.99,147.06,146.59,146.66,34415.0,111.6916,111.7448,111.3876,111.4408,34415.0
2016-02-24 15:45:00,146.64,146.84,146.46,146.61,27246.0,111.4256,111.5776,111.2888,111.4028,27246.0
2016-02-24 15:50:00,146.58,146.89,146.57,146.89,49682.0,111.38,111.6156,111.3724,111.6156,49682.0
2016-02-24 15:55:00,146.89,147.27,146.71,147.11,120165.0,111.6156,111.9043,111.4788,111.7827,120165.0
2016-02-25 09:30:00,147.36,148.39,147.15,148.01,106489.0,111.9727,112.7554,111.8131,112.4666,106489.0
2016-02-25 09:35:00,147.94,148.1,146.88,147.04,33367.0,112.4134,112.535,111.608,111.7296,33367.0
2016-02-25 09:40:00,147.04,147.14,146.28,146.5,52130.0,111.7296,111.8055,111.1521,111.3192,52130.0
2016-02-25 09:45:00,146.38,146.5,146.16,146.25,45896.0,111.2281,111.3192,111.0609,111.1293,45896.0
2016-02-25 09:50:00,146.31,146.52,145.46,145.51,120286.0,111.1749,111.3344,110.529,110.567,120286.0
2016-02-25 09:55:00,145.49,146.28,145.38,146.11,85599.0,110.5518,111.1521,110.4682,111.0229,85599.0
2016-02-25 10:00:00,146.14,146.17,145.66,145.94,44223.0,111.0457,111.0685,110.681,110.8937,44223.0
2016-02-25 10:05:00,145.97,146.04,145.61,145.81,40812.0,110.9165,110.9697,110.643,110.7949,40812.0
2016-02-25 10:10:00,145.85,146.37,145.65,146.2,24525.0,110.8253,111.2205,110.6734,111.0913,24525.0
2016-02-25 10:15:00,146.18,146.29,145.85,145.87,22400.0,111.0761,111.1597,110.8253,110.8405,22400.0
2016-02-25 10:20:00,145.87,145.9,145.68,145.89,34974.0,110.8405,110.8633,110.6961,110.8557,34974.0
2016-02-25 10:25:00,145.87,146.22,145.82,145.84,29420.0,110.8405,111.1065,110.8025,110.8177,29420.0
2016-02-25 10:30:00,145.84,146.13,145.69,146.03,29278.0,110.8177,111.0381,110.7037,110.9621,29278.0
2016-02-25 10:35:00,145.96,146.4,145.7,146.39,24189.0,110.9089,111.2432,110.7113,111.2356,24189.0
2016-02-25 10:40:00,146.42,146.61,146.39,146.51,29940.0,111.2584,111.4028,111.2356,111.3268,29940.0
2016-02-25 10:45:00,146.49,146.99,146.45,146.72,33629.0,111.3116,111.6916,111.2812,111.4864,33629.0
2016-02-25 10:50:00,146.72,146.98,146.71,146.89,19923.0,111.4864,111.684,111.4788,111.6156,19923.0
2016-02-25 10:55:00,146.91,147.05,146.37,146.5,31286.0,111.6308,111.7372,111.2205,111.3192,31286.0
2016-02-25 11:00:00,146.41,146.64,146.18,146.32,31233.0,111.2508,111.4256,111.0761,111.1825,31233.0
2016-02-25 11:05:00,146.34,146.78,146.2,146.65,21186.0,111.1977,111.532,111.0913,111.4332,21186.0
2016-02-25 11:10:00,146.61,146.71,146.27,146.44,24117.0,111.4028,111.4788,111.1445,111.2736,24117.0
2016-02-25 11:15:00,146.47,146.9,146.44,146.56,12238.0,111.2964,111.6232,111.2736,111.3648,12238.0
2016-02-25 11:20:00,146.62,146.73,146.45,146.64,11358.0,111.4104,111.494,111.2812,111.4256,11358.0
2016-02-25 11:25:00,146.68,146.92,146.6,146.73,7984.0,111.456,111.6384,111.3952,111.494,7984.0
2016-02-25 11:30:00,146.72,146.88,146.43,146.88,12922.0,111.4864,111.608,111.266,111.608,12922.0
2016-02-25 11:35:00,146.82,146.96,146.68,146.68,9139.0,111.5624,111.6688,111.456,111.456,9139.0
2016-02-25 11:40:00,146.74,146.93,146.36,146.54,68812.0,111.5016,111.646,111.2129,111.3496,68812.0
2016-02-25 11:45:00,146.5,146.67,146.43,146.55,35666.0,111.3192,111.4484,111.266,111.3572,35666.0
2016-02-25 11:50:00,146.59,146.66,146.46,146.54,156737.0,111.3876,111.4408,111.2888,111.3496,156737.0
2016-02-25 11:55:00,146.52,146.67,146.4,146.5,35404.0,111.3344,111.4484,111.2432,111.3192,35404.0
2016-02-25 12:00:00,146.5,146.68,146.33,146.68,29481.0,111.3192,111.456,111.1901,111.456,29481.0
2016-02-25 12:05:00,146.7,146.8,146.5,146.64,28778.0,111.4712,111.5472,111.3192,111.4256,28778.0
2016-02-25 12:10:00,146.64,146.71,146.45,146.57,13839.0,111.4256,111.4788,111.2812,111.3724,13839.0
2016-02-25 12:15:00,146.57,146.72,146.2,146.2,20235.0,111.3724,111.4864,111.0913,111.0913,20235.0
2016-02-25 12:20:00,146.2,146.29,146.05,146.1,19380.0,111.0913,111.1597,110.9773,111.0153,19380.0
2016-02-25 12:25:00,146.1,146.19,145.82,145.88,19593.0,111.0153,111.0837,110.8025,110.8481,19593.0
2016-02-25 12:30:00,145.88,145.94,145.67,145.82,30905.0,110.8481,110.8937,110.6886,110.8025,30905.0
2016-02-25 12:35:00,145.8,145.86,145.5,145.5,22395.0,110.7873,110.8329,110.5594,110.5594,22395.0
2016-02-25 12:40:00,145.57,145.58,145.46,145.52,16371.0,110.6126,110.6202,110.529,110.5746,16371.0
2016-02-25 12:45:00,145.52,145.54,145.34,145.41,21188.0,110.5746,110.5898,110.4378,110.491,21188.0
2016-02-25 12:50:00,145.4,145.67,145.33,145.56,19021.0,110.4834,110.6886,110.4302,110.605,19021.0
2016-02-25 12:55:00,145.59,145.75,145.52,145.56,17233.0,110.6278,110.7493,110.5746,110.605,17233.0
2016-02-25 13:00:00,145.55,145.76,145.34,145.7,15282.0,110.5974,110.7569,110.4378,110.7113,15282.0
2016-02-25 13:05:00,145.75,145.76,145.45,145.61,10763.0,110.7493,110.7569,110.5214,110.643,10763.0
2016-02-25 13:10:00,145.68,145.68,145.43,145.47,16186.0,110.6961,110.6961,110.5062,110.5366,16186.0
2016-02-25 13:15:00,145.47,145.74,145.46,145.7,40214.0,110.5366,110.7417,110.529,110.7113,40214.0
2016-02-25 13:20:00,145.71,145.72,145.5,145.6,21846.0,110.7189,110.7265,110.5594,110.6354,21846.0
2016-02-25 13:25:00,145.6,145.64,145.49,145.6,21096.0,110.6354,110.6658,110.5518,110.6354,21096.0
2016-02-25 13:30:00,145.61,145.78,145.58,145.78,38282.0,110.643,110.7721,110.6202,110.7721,38282.0
2016-02-25 13:35:00,145.8,145.89,145.74,145.8,28417.0,110.7873,110.8557,110.7417,110.7873,28417.0
2016-02-25 13:40:00,145.8,145.87,145.7,145.85,38448.0,110.7873,110.8405,110.7113,110.8253,38448.0
2016-02-25 13:45:00,145.85,145.85,145.59,145.62,33842.0,110.8253,110.8253,110.6278,110.6506,33842.0
2016-02-25 13:50:00,145.66,145.82,145.65,145.67,14707.0,110.681,110.8025,110.6734,110.6886,14707.0
2016-02-25 13:55:00,145.67,145.84,145.63,145.64,18872.0,110.6886,110.8177,110.6582,110.6658,18872.0
2016-02-25 14:00:00,145.7,145.83,145.63,145.71,27376.0,110.7113,110.8101,110.6582,110.7189,27376.0
2016-02-25 14:05:00,145.75,145.91,145.73,145.91,25184.0,110.7493,110.8709,110.7341,110.8709,25184.0
2016-02-25 14:10:00,145.87,145.92,145.78,145.86,23737.0,110.8405,110.8785,110.7721,110.8329,23737.0
2016-02-25 14:15:00,145.85,145.95,145.83,145.93,25440.0,110.8253,110.9013,110.8101,110.8861,25440.0
2016-02-25 14:20:00,145.91,146.0,145.9,145.96,19979.0,110.8709,110.9393,110.8633,110.9089,19979.0
2016-02-25 14:25:00,145.94,145.99,145.9,145.95,23493.0,110.8937,110.9317,110.8633,110.9013,23493.0
2016-02-25 14:30:00,145.95,146.02,145.81,145.82,26074.0,110.9013,110.9545,110.7949,110.8025,26074.0
2016-02-25 14:35:00,145.84,145.86,145.42,145.83,33860.0,110.8177,110.8329,110.4986,110.8101,33860.0
2016-02-25 14:40:00,145.84,145.85,145.51,145.62,25237.0,110.8177,110.8253,110.567,110.6506,25237.0
2016-02-25 14:45:00,145.64,145.71,145.6,145.65,22608.0,110.6658,110.7189,110.6354,110.6734,22608.0
2016-02-25 14:50:00,145.71,145.76,145.26,145.35,49008.0,110.7189,110.7569,110.377,110.4454,49008.0
2016-02-25 14:55:00,145.41,145.59,145.39,145.58,23509.0,110.491,110.6278,110.4758,110.6202,23509.0
2016-02-25 15:00:00,145.54,145.91,145.5,145.91,36902.0,110.5898,110.8709,110.5594,110.8709,36902.0
2016-02-25 15:05:00,145.95,145.95,145.77,145.84,20268.0,110.9013,110.9013,110.7645,110.8177,20268.0
2016-02-25 15:10:00,145.84,145.87,145.72,145.8,19069.0,110.8177,110.8405,110.7265,110.7873,19069.0
2016-02-25 15:15:00,145.81,145.81,145.6,145.72,22994.0,110.7949,110.7949,110.6354,110.7265,22994.0
2016-02-25 15:20:00,145.72,145.8,145.6,145.61,20710.0,110.7265,110.7873,110.6354,110.643,20710.0
2016-02-25 15:25:00,145.62,145.67,145.45,145.54,40899.0,110.6506,110.6886,110.5214,110.5898,40899.0
2016-02-25 15:30:00,145.52,145.79,145.5,145.57,27490.0,110.5746,110.7797,110.5594,110.6126,27490.0
2016-02-25 15:35:00,145.58,145.82,145.58,145.8,43003.0,110.6202,110.8025,110.6202,110.7873,43003.0
2016-02-25 15:40:00,145.77,145.96,145.69,145.92,68318.0,110.7645,110.9089,110.7037,110.8785,68318.0
2016-02-25 15:45:00,145.94,146.11,145.9,146.03,61573.0,110.8937,111.0229,110.8633,110.9621,61573.0
2016-02-25 15:50:00,146.05,146.4,146.04,146.39,56007.0,110.9773,111.2432,110.9697,111.2356,56007.0
2016-02-25 15:55:00,146.38,146.82,146.37,146.75,164875.0,111.2281,111.5624,111.2205,111.5092,164875.0
2016-02-26 09:30:00,148.51,149.0,148.48,148.89,134585.0,112.8465,113.2189,112.8238,113.1353,134585.0
2016-02-26 09:35:00,148.88,149.5,148.83,149.41,112867.0,113.1277,113.5988,113.0897,113.5304,112867.0
2016-02-26 09:40:00,149.37,149.49,148.55,148.71,107593.0,113.5,113.5912,112.8769,112.9985,107593.0
2016-02-26 09:45:00,148.75,149.17,148.7,148.79,62697.0,113.0289,113.3481,112.9909,113.0593,62697.0
2016-02-26 09:50:00,148.94,149.1,148.82,149.05,66612.0,113.1733,113.2949,113.0821,113.2569,66612.0
2016-02-26 09:55:00,149.05,149.2,148.86,149.0,36504.0,113.2569,113.3709,113.1125,113.2189,36504.0
2016-02-26 10:00:00,149.02,149.12,148.83,148.95,34831.0,113.2341,113.3101,113.0897,113.1809,34831.0
2016-02-26 10:05:00,148.9,148.97,148.21,148.29,36774.0,113.1429,113.1961,112.6186,112.6794,36774.0
2016-02-26 10:10:00,148.34,148.54,148.09,148.47,40260.0,112.7174,112.8693,112.5274,112.8162,40260.0
2016-02-26 10:15:00,148.45,148.45,147.64,148.09,53269.0,112.801,112.801,112.1855,112.5274,53269.0
2016-02-26 10:20:00,148.03,148.03,147.59,147.69,31964.0,112.4818,112.4818,112.1475,112.2235,31964.0
2016-02-26 10:25:00,147.68,148.04,147.6,147.76,33407.0,112.2159,112.4894,112.1551,112.2767,33407.0
2016-02-26 10:30:00,147.7,147.78,147.47,147.69,50450.0,112.2311,112.2919,112.0563,112.2235,50450.0
2016-02-26 10:35:00,147.64,147.97,147.62,147.88,32577.0,112.1855,112.4362,112.1703,112.3678,32577.0
2016-02-26 10:40:00,147.89,147.92,147.65,147.92,24398.0,112.3754,112.3982,112.1931,112.3982,24398.0
2016-02-26 10:45:00,147.92,147.92,147.5,147.59,33897.0,112.3982,112.3982,112.0791,112.1475,33897.0
2016-02-26 10:50:00,147.59,147.59,147.3,147.42,34200.0,112.1475,112.1475,111.9271,112.0183,34200.0
2016-02-26 10:55:00,147.44,147.46,147.13,147.4,49915.0,112.0335,112.0487,111.7979,112.0031,49915.0
2016-02-26 11:00:00,147.36,147.7,147.36,147.56,31595.0,111.9727,112.2311,111.9727,112.1247,31595.0
2016-02-26 11:05:00,147.59,147.77,147.42,147.44,31275.0,112.1475,112.2843,112.0183,112.0335,31275.0
2016-02-26 11:10:00,147.49,147.66,147.4,147.49,29149.0,112.0715,112.2007,112.0031,112.0715,29149.0
2016-02-26 11:15:00,147.43,147.63,147.25,147.32,42286.0,112.0259,112.1779,111.8891,111.9423,42286.0
2016-02-26 11:20:00,147.29,147.51,147.15,147.23,41326.0,111.9195,112.0867,111.8131,111.8739,41326.0
2016-02-26 11:25:00,147.23,147.47,147.15,147.15,33108.0,111.8739,112.0563,111.8131,111.8131,33108.0
2016-02-26 11:30:00,147.21,147.42,147.0,147.14,52808.0,111.8587,112.0183,111.6992,111.8055,52808.0
2016-02-26 11:35:00,147.11,147.23,146.96,147.01,47118.0,111.7827,111.8739,111.6688,111.7068,47118.0
2016-02-26 11:40:00,147.03,147.17,146.96,147.03,31226.0,111.722,111.8283,111.6688,111.722,31226.0
2016-02-26 11:45:00,147.02,147.1,146.96,147.0,32352.0,111.7144,111.7751,111.6688,111.6992,32352.0
2016-02-26 11:50:00,147.0,147.58,146.95,147.54,19922.0,111.6992,112.1399,111.6612,112.1095,19922.0
2016-02-26 11:55:00,147.53,147.59,147.28,147.28,32746.0,112.1019,112.1475,111.9119,111.9119,32746.0
2016-02-26 12:00:00,147.29,147.43,147.17,147.38,19445.0,111.9195,112.0259,111.8283,111.9879,19445.0
2016-02-26 12:05:00,147.38,147.58,147.3,147.57,15155.0,111.9879,112.1399,111.9271,112.1323,15155.0
2016-02-26 12:10:00,147.58,147.65,147.5,147.6,21939.0,112.1399,112.1931,112.0791,112.1551,21939.0
2016-02-26 12:15:00,147.62,147.79,147.55,147.77,14398.0,112.1703,112.2995,112.1171,112.2843,14398.0
2016-02-26 12:20:00,147.74,147.87,147.56,147.64,14655.0,112.2615,112.3602,112.1247,112.1855,14655.0
2016-02-26 12:25:00,147.59,147.74,147.54,147.55,25662.0,112.1475,112.2615,112.1095,112.1171,25662.0
2016-02-26 12:30:00,147.61,147.94,147.6,147.76,18755.0,112.1627,112.4134,112.1551,112.2767,18755.0
2016-02-26 12:35:00,147.82,147.95,147.73,147.94,25469.0,112.3222,112.421,112.2539,112.4134,25469.0
2016-02-26 12:40:00,147.94,148.21,147.88,148.08,44403.0,112.4134,112.6186,112.3678,112.5198,44403.0
2016-02-26 12:45:00,148.08,148.44,148.0,148.36,28312.0,112.5198,112.7934,112.459,112.7326,28312.0
2016-02-26 12:50:00,148.36,148.9,148.2,148.9,36050.0,112.7326,113.1429,112.611,113.1429,36050.0
2016-02-26 12:55:00,148.9,149.08,148.56,148.6,26172.0,113.1429,113.2797,112.8845,112.9149,26172.0
2016-02-26 13:00:00,148.61,148.84,148.49,148.5,38638.0,112.9225,113.0973,112.8314,112.8389,38638.0
2016-02-26 13:05:00,148.52,148.6,148.44,148.44,14620.0,112.8541,112.9149,112.7934,112.7934,14620.0
2016-02-26 13:10:00,148.44,148.68,148.38,148.38,16921.0,112.7934,112.9757,112.7478,112.7478,16921.0
2016-02-26 13:15:00,148.39,148.59,148.39,148.55,9990.0,112.7554,112.9073,112.7554,112.8769,9990.0
2016-02-26 13:20:00,148.54,148.58,148.35,148.37,17966.0,112.8693,112.8997,112.725,112.7402,17966.0
2016-02-26 13:25:00,148.41,148.5,148.28,148.39,16536.0,112.7706,112.8389,112.6718,112.7554,16536.0
2016-02-26 13:30:00,148.38,148.55,148.32,148.32,44361.0,112.7478,112.8769,112.7022,112.7022,44361.0
2016-02-26 13:35:00,148.4,148.63,148.4,148.56,40472.0,112.763,112.9377,112.763,112.8845,40472.0
2016-02-26 13:40:00,148.51,148.62,148.15,148.19,16873.0,112.8465,112.9301,112.573,112.6034,16873.0
2016-02-26 13:45:00,148.2,148.5,148.2,148.5,8400.0,112.611,112.8389,112.611,112.8389,8400.0
2016-02-26 13:50:00,148.49,148.54,148.27,148.53,11254.0,112.8314,112.8693,112.6642,112.8617,11254.0
2016-02-26 13:55:00,148.43,148.47,148.17,148.46,7800.0,112.7858,112.8162,112.5882,112.8086,7800.0
2016-02-26 14:00:00,148.45,148.62,148.21,148.4,13318.0,112.801,112.9301,112.6186,112.763,13318.0
2016-02-26 14:05:00,148.49,148.53,148.3,148.38,13484.0,112.8314,112.8617,112.687,112.7478,13484.0
2016-02-26 14:10:00,148.32,148.38,148.16,148.29,11922.0,112.7022,112.7478,112.5806,112.6794,11922.0
2016-02-26 14:15:00,148.36,148.5,148.17,148.37,12080.0,112.7326,112.8389,112.5882,112.7402,12080.0
2016-02-26 14:20:00,148.35,148.46,148.26,148.35,8506.0,112.725,112.8086,112.6566,112.725,8506.0
2016-02-26 14:25:00,148.39,148.62,148.35,148.5,15712.0,112.7554,112.9301,112.725,112.8389,15712.0
2016-02-26 14:30:00,148.54,148.63,148.39,148.4,15524.0,112.8693,112.9377,112.7554,112.763,15524.0
2016-02-26 14:35:00,148.37,148.48,148.07,148.12,13140.0,112.7402,112.8238,112.5122,112.5502,13140.0
2016-02-26 14:40:00,148.06,148.21,148.01,148.19,11190.0,112.5046,112.6186,112.4666,112.6034,11190.0
2016-02-26 14:45:00,148.17,148.28,148.04,148.07,45096.0,112.5882,112.6718,112.4894,112.5122,45096.0
2016-02-26 14:50:00,148.11,148.24,148.0,148.18,17019.0,112.5426,112.6414,112.459,112.5958,17019.0
2016-02-26 14:55:00,148.16,148.24,148.08,148.08,15006.0,112.5806,112.6414,112.5198,112.5198,15006.0
2016-02-26 15:00:00,148.07,148.59,148.02,148.49,33739.0,112.5122,112.9073,112.4742,112.8314,33739.0
2016-02-26 15:05:00,148.43,148.53,148.27,148.28,24114.0,112.7858,112.8617,112.6642,112.6718,24114.0
2016-02-26 15:10:00,148.32,148.34,148.15,148.27,22625.0,112.7022,112.7174,112.573,112.6642,22625.0
2016-02-26 15:15:00,148.22,148.36,148.19,148.32,23270.0,112.6262,112.7326,112.6034,112.7022,23270.0
2016-02-26 15:20:00,148.28,148.3,147.94,148.01,25493.0,112.6718,112.687,112.4134,112.4666,25493.0
2016-02-26 15:25:00,148.04,148.06,147.61,147.69,34756.0,112.4894,112.5046,112.1627,112.2235,34756.0
2016-02-26 15:30:00,147.69,147.73,147.54,147.57,54816.0,112.2235,112.2539,112.1095,112.1323,54816.0
2016-02-26 15:35:00,147.59,147.73,147.41,147.5,48757.0,112.1475,112.2539,112.0107,112.0791,48757.0
2016-02-26 15:40:00,147.5,147.68,147.44,147.53,29867.0,112.0791,112.2159,112.0335,112.1019,29867.0
2016-02-26 15:45:00,147.53,147.84,147.53,147.61,43526.0,112.1019,112.3374,112.1019,112.1627,43526.0
2016-02-26 15:50:00,147.7,147.84,147.68,147.77,57384.0,112.2311,112.3374,112.2159,112.2843,57384.0
2016-02-26 15:55:00,147.77,147.8,147.48,147.59,142945.0,112.2843,112.307,112.0639,112.1475,142945.0
2016-02-29 09:30:00,146.96,147.6,146.67,146.94,109610.0,111.6688,112.1551,111.4484,111.6536,109610.0
2016-02-29 09:35:00,146.93,147.68,146.75,147.26,48952.0,111.646,112.2159,111.5092,111.8967,48952.0
2016-02-29 09:40:00,147.31,147.44,146.8,146.96,138450.0,111.9347,112.0335,111.5472,111.6688,138450.0
2016-02-29 09:45:00,146.89,147.16,146.48,146.5,57022.0,111.6156,111.8207,111.304,111.3192,57022.0
2016-02-29 09:50:00,146.47,146.63,146.16,146.31,58548.0,111.2964,111.418,111.0609,111.1749,58548.0
2016-02-29 09:55:00,146.25,146.32,146.04,146.17,44402.0,111.1293,111.1825,110.9697,111.0685,44402.0
2016-02-29 10:00:00,146.15,146.34,145.93,145.93,75274.0,111.0533,111.1977,110.8861,110.8861,75274.0
2016-02-29 10:05:00,145.93,146.08,145.66,145.9,72104.0,110.8861,111.0001,110.681,110.8633,72104.0
2016-02-29 10:10:00,145.92,146.11,145.63,145.78,60000.0,110.8785,111.0229,110.6582,110.7721,60000.0
2016-02-29 10:15:00,145.85,146.0,145.63,145.9,33098.0,110.8253,110.9393,110.6582,110.8633,33098.0
2016-02-29 10:20:00,145.87,146.05,145.76,145.78,49020.0,110.8405,110.9773,110.7569,110.7721,49020.0
2016-02-29 10:25:00,145.84,146.04,145.7,145.77,39492.0,110.8177,110.9697,110.7113,110.7645,39492.0
2016-02-29 10:30:00,145.76,145.93,145.47,145.56,167508.0,110.7569,110.8861,110.5366,110.605,167508.0
2016-02-29 10:35:00,145.58,145.79,145.56,145.71,73074.0,110.6202,110.7797,110.605,110.7189,73074.0
2016-02-29 10:40:00,145.73,145.75,145.46,145.59,49180.0,110.7341,110.7493,110.529,110.6278,49180.0
2016-02-29 10:45:00,145.59,145.88,145.54,145.6,59750.0,110.6278,110.8481,110.5898,110.6354,59750.0
2016-02-29 10:50:00,145.56,145.76,145.45,145.61,49886.0,110.605,110.7569,110.5214,110.643,49886.0
2016-02-29 10:55:00,145.61,145.66,145.47,145.47,67676.0,110.643,110.681,110.5366,110.5366,67676.0
2016-02-29 11:00:00,145.5,145.64,145.45,145.46,76274.0,110.5594,110.6658,110.5214,110.529,76274.0
2016-02-29 11:05:00,145.48,145.6,145.44,145.55,61416.0,110.5442,110.6354,110.5138,110.5974,61416.0
2016-02-29 11:10:00,145.56,145.85,145.54,145.74,38284.0,110.605,110.8253,110.5898,110.7417,38284.0
2016-02-29 11:15:00,145.79,145.87,145.54,145.79,59026.0,110.7797,110.8405,110.5898,110.7797,59026.0
2016-02-29 11:20:00,145.76,145.8,145.6,145.62,92606.0,110.7569,110.7873,110.6354,110.6506,92606.0
2016-02-29 11:25:00,145.61,145.75,145.6,145.7,57078.0,110.643,110.7493,110.6354,110.7113,57078.0
2016-02-29 11:30:00,145.7,145.73,145.59,145.72,41534.0,110.7113,110.7341,110.6278,110.7265,41534.0
2016-02-29 11:35:00,145.68,145.77,145.62,145.77,64222.0,110.6961,110.7645,110.6506,110.7645,64222.0
2016-02-29 11:40:00,145.79,146.03,145.77,145.94,159794.0,110.7797,110.9621,110.7645,110.8937,159794.0
2016-02-29 11:45:00,145.95,146.04,145.75,145.82,62370.0,110.9013,110.9697,110.7493,110.8025,62370.0
2016-02-29 11:50:00,145.81,145.92,145.67,145.92,48958.0,110.7949,110.8785,110.6886,110.8785,48958.0
2016-02-29 11:55:00,145.93,146.03,145.71,145.92,45062.0,110.8861,110.9621,110.7189,110.8785,45062.0
2016-02-29 12:00:00,145.93,146.03,145.83,145.89,33262.0,110.8861,110.9621,110.8101,110.8557,33262.0
2016-02-29 12:05:00,145.94,145.96,145.83,145.86,40026.0,110.8937,110.9089,110.8101,110.8329,40026.0
2016-02-29 12:10:00,145.89,145.96,145.82,145.95,28932.0,110.8557,110.9089,110.8025,110.9013,28932.0
2016-02-29 12:15:00,145.88,145.93,145.71,145.82,36418.0,110.8481,110.8861,110.7189,110.8025,36418.0
2016-02-29 12:20:00,145.8,145.82,145.45,145.45,42306.0,110.7873,110.8025,110.5214,110.5214,42306.0
2016-02-29 12:25:00,145.45,145.5,145.26,145.27,48160.0,110.5214,110.5594,110.377,110.3846,48160.0
2016-02-29 12:30:00,145.31,145.31,145.04,145.11,71766.0,110.415,110.415,110.2098,110.263,71766.0
2016-02-29 12:35:00,145.14,145.15,144.83,144.85,79270.0,110.2858,110.2934,110.0503,110.0655,79270.0
2016-02-29 12:40:00,144.86,145.21,144.84,145.18,36520.0,110.0731,110.339,110.0579,110.3162,36520.0
2016-02-29 12:45:00,145.18,145.27,145.14,145.19,51454.0,110.3162,110.3846,110.2858,110.3238,51454.0
2016-02-29 12:50:00,145.21,145.24,145.05,145.05,27868.0,110.339,110.3618,110.2174,110.2174,27868.0
2016-02-29 12:55:00,145.06,145.06,144.9,144.95,48962.0,110.225,110.225,110.1035,110.1415,48962.0
2016-02-29 13:00:00,144.95,145.07,144.93,145.01,39570.0,110.1415,110.2326,110.1263,110.187,39570.0
2016-02-29 13:05:00,145.01,145.03,144.89,144.9,34090.0,110.187,110.2022,110.0959,110.1035,34090.0
2016-02-29 13:10:00,144.89,144.97,144.71,144.74,36788.0,110.0959,110.1567,109.9591,109.9819,36788.0
2016-02-29 13:15:00,144.71,144.97,144.7,144.9,40654.0,109.9591,110.1567,109.9515,110.1035,40654.0
2016-02-29 13:20:00,144.9,144.98,144.84,144.84,21190.0,110.1035,110.1642,110.0579,110.0579,21190.0
2016-02-29 13:25:00,144.81,144.92,144.74,144.74,45354.0,110.0351,110.1187,109.9819,109.9819,45354.0
2016-02-29 13:30:00,144.7,144.78,144.62,144.64,23984.0,109.9515,110.0123,109.8907,109.9059,23984.0
2016-02-29 13:35:00,144.64,144.72,144.55,144.69,52012.0,109.9059,109.9667,109.8375,109.9439,52012.0
2016-02-29 13:40:00,144.67,144.69,144.5,144.61,50494.0,109.9287,109.9439,109.7995,109.8831,50494.0
2016-02-29 13:45:00,144.61,144.7,144.52,144.65,40368.0,109.8831,109.9515,109.8147,109.9135,40368.0
2016-02-29 13:50:00,144.63,144.69,144.53,144.56,41340.0,109.8983,109.9439,109.8223,109.8451,41340.0
2016-02-29 13:55:00,144.54,144.55,144.34,144.34,73580.0,109.8299,109.8375,109.6779,109.6779,73580.0
2016-02-29 14:00:00,144.34,144.37,144.01,144.16,117754.0,109.6779,109.7007,109.4272,109.5412,117754.0
2016-02-29 14:05:00,144.16,144.36,143.93,143.99,116436.0,109.5412,109.6931,109.3664,109.412,116436.0
2016-02-29 14:10:00,143.97,144.02,143.65,143.72,94206.0,109.3968,109.4348,109.1536,109.2068,94206.0
2016-02-29 14:15:00,143.72,143.94,143.61,143.84,72652.0,109.2068,109.374,109.1232,109.298,72652.0
2016-02-29 14:20:00,143.83,143.83,143.53,143.55,60502.0,109.2904,109.2904,109.0625,109.0777,60502.0
2016-02-29 14:25:00,143.55,143.66,143.31,143.61,126532.0,109.0777,109.1612,108.8953,109.1232,126532.0
2016-02-29 14:30:00,143.64,143.73,143.38,143.48,101072.0,109.146,109.2144,108.9485,109.0245,101072.0
2016-02-29 14:35:00,143.47,143.85,143.4,143.79,107010.0,109.0169,109.3056,108.9637,109.26,107010.0
2016-02-29 14:40:00,143.79,143.79,143.22,143.29,69302.0,109.26,109.26,108.8269,108.8801,69302.0
2016-02-29 14:45:00,143.28,143.37,143.1,143.31,76528.0,108.8725,108.9409,108.7357,108.8953,76528.0
2016-02-29 14:50:00,143.31,143.48,143.29,143.41,77198.0,108.8953,109.0245,108.8801,108.9713,77198.0
2016-02-29 14:55:00,143.44,143.58,143.3,143.43,75602.0,108.9941,109.1004,108.8877,108.9865,75602.0
2016-02-29 15:00:00,143.44,143.47,142.96,143.15,105592.0,108.9941,109.0169,108.6293,108.7737,105592.0
2016-02-29 15:05:00,143.13,143.13,142.78,143.03,100186.0,108.7585,108.7585,108.4926,108.6825,100186.0
2016-02-29 15:10:00,143.01,143.04,142.71,142.77,102674.0,108.6673,108.6901,108.4394,108.485,102674.0
2016-02-29 15:15:00,142.79,142.8,142.5,142.55,178174.0,108.5002,108.5078,108.2798,108.3178,178174.0
2016-02-29 15:20:00,142.55,142.68,142.5,142.61,127548.0,108.3178,108.4166,108.2798,108.3634,127548.0
2016-02-29 15:25:00,142.56,142.62,142.39,142.57,229278.0,108.3254,108.371,108.1962,108.333,229278.0
2016-02-29 15:30:00,142.57,142.71,142.42,142.53,164476.0,108.333,108.4394,108.219,108.3026,164476.0
2016-02-29 15:35:00,142.53,142.57,142.37,142.56,149198.0,108.3026,108.333,108.181,108.3254,149198.0
2016-02-29 15:40:00,142.54,142.59,142.29,142.39,183794.0,108.3102,108.3482,108.1202,108.1962,183794.0
2016-02-29 15:45:00,142.44,142.52,142.31,142.44,223956.0,108.2342,108.295,108.1354,108.2342,223956.0
2016-02-29 15:50:00,142.44,142.58,142.34,142.46,289402.0,108.2342,108.3406,108.1582,108.2494,289402.0
2016-02-29 15:55:00,142.48,142.71,142.22,142.28,511290.0,108.2646,108.4394,108.067,108.1126,511290.0
2016-03-01 09:30:00,144.3,144.3,143.36,143.8,129075.0,109.6475,109.6475,108.9333,109.2676,129075.0
2016-03-01 09:35:00,143.67,143.79,142.72,142.81,72520.0,109.1688,109.26,108.447,108.5154,72520.0
2016-03-01 09:40:00,142.81,143.35,142.28,142.75,63516.0,108.5154,108.9257,108.1126,108.4698,63516.0
2016-03-01 09:45:00,142.73,143.1,142.45,143.0,71433.0,108.4546,108.7357,108.2418,108.6597,71433.0
2016-03-01 09:50:00,143.06,143.24,142.57,142.84,66356.0,108.7053,108.8421,108.333,108.5382,66356.0
2016-03-01 09:55:00,142.85,143.68,142.78,143.66,58689.0,108.5458,109.1764,108.4926,109.1612,58689.0
2016-03-01 10:00:00,143.61,144.12,143.61,143.84,59442.0,109.1232,109.5108,109.1232,109.298,59442.0
2016-03-01 10:05:00,143.83,144.27,143.64,144.24,49276.0,109.2904,109.6247,109.146,109.602,49276.0
2016-03-01 10:10:00,144.24,144.4,143.78,144.0,37012.0,109.602,109.7235,109.2524,109.4196,37012.0
2016-03-01 10:15:00,144.0,144.19,143.83,143.83,37828.0,109.4196,109.564,109.2904,109.2904,37828.0
2016-03-01 10:20:00,143.83,144.44,143.83,144.43,52314.0,109.2904,109.7539,109.2904,109.7463,52314.0
2016-03-01 10:25:00,144.5,145.09,144.5,144.94,46346.0,109.7995,110.2478,109.7995,110.1339,46346.0
2016-03-01 10:30:00,144.88,145.13,144.64,144.98,42435.0,110.0883,110.2782,109.9059,110.1642,42435.0
2016-03-01 10:35:00,144.98,145.17,144.76,144.76,40174.0,110.1642,110.3086,109.9971,109.9971,40174.0
2016-03-01 10:40:00,144.83,145.34,144.82,145.19,48411.0,110.0503,110.4378,110.0427,110.3238,48411.0
2016-03-01 10:45:00,145.2,145.2,144.89,145.12,28696.0,110.3314,110.3314,110.0959,110.2706,28696.0
2016-03-01 10:50:00,145.12,145.19,144.9,145.08,22763.0,110.2706,110.3238,110.1035,110.2402,22763.0
2016-03-01 10:55:00,145.1,145.2,144.9,145.18,38815.0,110.2554,110.3314,110.1035,110.3162,38815.0
2016-03-01 11:00:00,145.14,145.2,145.02,145.05,18460.0,110.2858,110.3314,110.1946,110.2174,18460.0
2016-03-01 11:05:00,145.04,145.5,145.03,145.42,40331.0,110.2098,110.5594,110.2022,110.4986,40331.0
2016-03-01 11:10:00,145.41,145.55,145.16,145.21,42573.0,110.491,110.5974,110.301,110.339,42573.0
2016-03-01 11:15:00,145.22,145.59,145.11,145.53,38680.0,110.3466,110.6278,110.263,110.5822,38680.0
2016-03-01 11:20:00,145.55,145.92,145.51,145.84,40812.0,110.5974,110.8785,110.567,110.8177,40812.0
2016-03-01 11:25:00,145.84,145.97,145.61,145.74,75787.0,110.8177,110.9165,110.643,110.7417,75787.0
2016-03-01 11:30:00,145.68,145.84,145.51,145.52,34979.0,110.6961,110.8177,110.567,110.5746,34979.0
2016-03-01 11:35:00,145.54,145.74,145.52,145.67,27153.0,110.5898,110.7417,110.5746,110.6886,27153.0
2016-03-01 11:40:00,145.7,145.7,145.2,145.29,38382.0,110.7113,110.7113,110.3314,110.3998,38382.0
2016-03-01 11:45:00,145.31,145.52,145.25,145.47,26343.0,110.415,110.5746,110.3694,110.5366,26343.0
2016-03-01 11:50:00,145.43,145.62,145.35,145.6,32807.0,110.5062,110.6506,110.4454,110.6354,32807.0
2016-03-01 11:55:00,145.63,145.81,145.61,145.76,16466.0,110.6582,110.7949,110.643,110.7569,16466.0
2016-03-01 12:00:00,145.78,145.97,145.77,145.88,58499.0,110.7721,110.9165,110.7645,110.8481,58499.0
2016-03-01 12:05:00,145.87,146.19,145.72,146.12,37312.0,110.8405,111.0837,110.7265,111.0305,37312.0
2016-03-01 12:10:00,146.15,146.15,145.95,145.95,25506.0,111.0533,111.0533,110.9013,110.9013,25506.0
2016-03-01 12:15:00,145.97,146.01,145.75,145.79,40323.0,110.9165,110.9469,110.7493,110.7797,40323.0
2016-03-01 12:20:00,145.79,145.9,145.72,145.78,47865.0,110.7797,110.8633,110.7265,110.7721,47865.0
2016-03-01 12:25:00,145.78,145.87,145.74,145.82,21515.0,110.7721,110.8405,110.7417,110.8025,21515.0
2016-03-01 12:30:00,145.85,145.86,145.72,145.81,24211.0,110.8253,110.8329,110.7265,110.7949,24211.0
2016-03-01 12:35:00,145.85,145.89,145.75,145.84,38308.0,110.8253,110.8557,110.7493,110.8177,38308.0
2016-03-01 12:40:00,145.82,145.92,145.7,145.73,57200.0,110.8025,110.8785,110.7113,110.7341,57200.0
2016-03-01 12:45:00,145.74,146.22,145.74,146.13,39343.0,110.7417,111.1065,110.7417,111.0381,39343.0
2016-03-01 12:50:00,146.12,146.15,145.91,146.0,25335.0,111.0305,111.0533,110.8709,110.9393,25335.0
2016-03-01 12:55:00,145.99,146.05,145.85,146.0,39478.0,110.9317,110.9773,110.8253,110.9393,39478.0
2016-03-01 13:00:00,145.99,146.03,145.88,146.0,23555.0,110.9317,110.9621,110.8481,110.9393,23555.0
2016-03-01 13:05:00,145.91,146.05,145.87,145.95,26885.0,110.8709,110.9773,110.8405,110.9013,26885.0
2016-03-01 13:10:00,145.98,146.14,145.94,146.08,45378.0,110.9241,111.0457,110.8937,111.0001,45378.0
2016-03-01 13:15:00,146.07,146.11,145.93,146.02,23980.0,110.9925,111.0229,110.8861,110.9545,23980.0
2016-03-01 13:20:00,146.04,146.46,146.01,146.38,33579.0,110.9697,111.2888,110.9469,111.2281,33579.0
2016-03-01 13:25:00,146.41,146.68,146.41,146.65,23000.0,111.2508,111.456,111.2508,111.4332,23000.0
2016-03-01 13:30:00,146.67,146.86,146.62,146.67,20752.0,111.4484,111.5928,111.4104,111.4484,20752.0
2016-03-01 13:35:00,146.67,146.72,146.57,146.61,34735.0,111.4484,111.4864,111.3724,111.4028,34735.0
2016-03-01 13:40:00,146.59,146.73,146.51,146.55,30587.0,111.3876,111.494,111.3268,111.3572,30587.0
2016-03-01 13:45:00,146.57,146.83,146.55,146.68,27148.0,111.3724,111.57,111.3572,111.456,27148.0
2016-03-01 13:50:00,146.66,146.69,146.5,146.51,49817.0,111.4408,111.4636,111.3192,111.3268,49817.0
2016-03-01 13:55:00,146.52,146.53,146.42,146.48,25527.0,111.3344,111.342,111.2584,111.304,25527.0
2016-03-01 14:00:00,146.45,146.53,146.42,146.47,24984.0,111.2812,111.342,111.2584,111.2964,24984.0
2016-03-01 14:05:00,146.47,146.8,146.47,146.73,28566.0,111.2964,111.5472,111.2964,111.494,28566.0
2016-03-01 14:10:00,146.76,146.79,146.67,146.67,19883.0,111.5168,111.5396,111.4484,111.4484,19883.0
2016-03-01 14:15:00,146.68,146.7,146.56,146.61,24020.0,111.456,111.4712,111.3648,111.4028,24020.0
2016-03-01 14:20:00,146.62,146.83,146.51,146.74,25774.0,111.4104,111.57,111.3268,111.5016,25774.0
2016-03-01 14:25:00,146.72,146.76,146.5,146.57,41484.0,111.4864,111.5168,111.3192,111.3724,41484.0
2016-03-01 14:30:00,146.6,146.7,146.52,146.6,48333.0,111.3952,111.4712,111.3344,111.3952,48333.0
2016-03-01 14:35:00,146.62,146.76,146.51,146.7,52443.0,111.4104,111.5168,111.3268,111.4712,52443.0
2016-03-01 14:40:00,146.71,146.74,146.5,146.62,39652.0,111.4788,111.5016,111.3192,111.4104,39652.0
2016-03-01 14:45:00,146.64,146.9,146.56,146.79,35796.0,111.4256,111.6232,111.3648,111.5396,35796.0
2016-03-01 14:50:00,146.79,146.98,146.76,146.97,39986.0,111.5396,111.684,111.5168,111.6764,39986.0
2016-03-01 14:55:00,146.98,147.43,146.98,147.37,41908.0,111.684,112.0259,111.684,111.9803,41908.0
2016-03-01 15:00:00,147.35,147.52,147.27,147.38,32168.0,111.9651,112.0943,111.9043,111.9879,32168.0
2016-03-01 15:05:00,147.41,147.66,147.36,147.5,28961.0,112.0107,112.2007,111.9727,112.0791,28961.0
2016-03-01 15:10:00,147.52,147.65,147.4,147.56,59854.0,112.0943,112.1931,112.0031,112.1247,59854.0
2016-03-01 15:15:00,147.55,147.62,147.32,147.34,45204.0,112.1171,112.1703,111.9423,111.9575,45204.0
2016-03-01 15:20:00,147.33,147.45,147.18,147.36,33441.0,111.9499,112.0411,111.8359,111.9727,33441.0
2016-03-01 15:25:00,147.34,147.5,147.23,147.28,42903.0,111.9575,112.0791,111.8739,111.9119,42903.0
2016-03-01 15:30:00,147.28,147.45,147.21,147.36,49982.0,111.9119,112.0411,111.8587,111.9727,49982.0
2016-03-01 15:35:00,147.37,147.58,147.36,147.52,35802.0,111.9803,112.1399,111.9727,112.0943,35802.0
2016-03-01 15:40:00,147.5,147.66,147.43,147.62,73931.0,112.0791,112.2007,112.0259,112.1703,73931.0
2016-03-01 15:45:00,147.65,147.65,147.46,147.51,113270.0,112.1931,112.1931,112.0487,112.0867,113270.0
2016-03-01 15:50:00,147.54,147.75,147.54,147.7,66211.0,112.1095,112.2691,112.1095,112.2311,66211.0
2016-03-01 15:55:00,147.69,148.45,147.61,148.4,232588.0,112.2235,112.801,112.1627,112.763,232588.0
2016-03-02 09:30:00,148.0,148.63,147.41,148.0,135061.0,112.459,112.9377,112.0107,112.459,135061.0
2016-03-02 09:35:00,147.94,148.1,147.63,147.86,36778.0,112.4134,112.535,112.1779,112.3526,36778.0
2016-03-02 09:40:00,147.84,148.25,147.78,148.23,28336.0,112.3374,112.649,112.2919,112.6338,28336.0
2016-03-02 09:45:00,148.22,148.41,147.75,147.89,45949.0,112.6262,112.7706,112.2691,112.3754,45949.0
2016-03-02 09:50:00,147.83,148.04,147.28,147.91,33168.0,112.3298,112.4894,111.9119,112.3906,33168.0
2016-03-02 09:55:00,147.76,147.93,147.22,147.7,25672.0,112.2767,112.4058,111.8663,112.2311,25672.0
2016-03-02 10:00:00,147.6,148.0,147.59,147.75,52557.0,112.1551,112.459,112.1475,112.2691,52557.0
2016-03-02 10:05:00,147.89,147.98,147.57,147.68,48461.0,112.3754,112.4438,112.1323,112.2159,48461.0
2016-03-02 10:10:00,147.68,147.92,147.52,147.9,40761.0,112.2159,112.3982,112.0943,112.383,40761.0
2016-03-02 10:15:00,147.9,148.04,147.69,148.02,50929.0,112.383,112.4894,112.2235,112.4742,50929.0
2016-03-02 10:20:00,147.98,147.99,147.73,147.8,19559.0,112.4438,112.4514,112.2539,112.307,19559.0
2016-03-02 10:25:00,147.85,147.95,147.62,147.66,45156.0,112.345,112.421,112.1703,112.2007,45156.0
2016-03-02 10:30:00,147.67,147.95,147.37,147.89,47942.0,112.2083,112.421,111.9803,112.3754,47942.0
2016-03-02 10:35:00,147.86,147.96,147.56,147.57,135564.0,112.3526,112.4286,112.1247,112.1323,135564.0
2016-03-02 10:40:00,147.58,147.78,147.42,147.72,17734.0,112.1399,112.2919,112.0183,112.2463,17734.0
2016-03-02 10:45:00,147.72,147.73,147.29,147.57,13578.0,112.2463,112.2539,111.9195,112.1323,13578.0
2016-03-02 10:50:00,147.56,147.57,147.1,147.29,13515.0,112.1247,112.1323,111.7751,111.9195,13515.0
2016-03-02 10:55:00,147.32,147.43,147.03,147.24,43666.0,111.9423,112.0259,111.722,111.8815,43666.0
2016-03-02 11:00:00,147.24,147.4,147.06,147.23,41767.0,111.8815,112.0031,111.7448,111.8739,41767.0
2016-03-02 11:05:00,147.12,147.38,146.89,146.93,70306.0,111.7903,111.9879,111.6156,111.646,70306.0
2016-03-02 11:10:00,146.94,146.95,146.6,146.65,37290.0,111.6536,111.6612,111.3952,111.4332,37290.0
2016-03-02 11:15:00,146.74,146.86,146.39,146.56,43894.0,111.5016,111.5928,111.2356,111.3648,43894.0
2016-03-02 11:20:00,146.55,146.7,146.31,146.36,41634.0,111.3572,111.4712,111.1749,111.2129,41634.0
2016-03-02 11:25:00,146.32,146.57,146.21,146.54,30622.0,111.1825,111.3724,111.0989,111.3496,30622.0
2016-03-02 11:30:00,146.57,146.94,146.57,146.74,15857.0,111.3724,111.6536,111.3724,111.5016,15857.0
2016-03-02 11:35:00,146.72,146.82,146.55,146.73,14057.0,111.4864,111.5624,111.3572,111.494,14057.0
2016-03-02 11:40:00,146.73,147.06,146.73,146.97,8011.0,111.494,111.7448,111.494,111.6764,8011.0
2016-03-02 11:45:00,147.03,147.08,146.76,146.82,14911.0,111.722,111.76,111.5168,111.5624,14911.0
2016-03-02 11:50:00,146.84,146.96,146.65,146.78,13081.0,111.5776,111.6688,111.4332,111.532,13081.0
2016-03-02 11:55:00,146.77,146.94,146.56,146.68,22739.0,111.5244,111.6536,111.3648,111.456,22739.0
2016-03-02 12:00:00,146.62,146.79,146.5,146.74,18377.0,111.4104,111.5396,111.3192,111.5016,18377.0
2016-03-02 12:05:00,146.76,146.81,146.54,146.75,11772.0,111.5168,111.5548,111.3496,111.5092,11772.0
2016-03-02 12:10:00,146.71,146.83,146.41,146.47,41622.0,111.4788,111.57,111.2508,111.2964,41622.0
2016-03-02 12:15:00,146.44,146.63,146.44,146.53,12075.0,111.2736,111.418,111.2736,111.342,12075.0
2016-03-02 12:20:00,146.53,146.81,146.53,146.68,17468.0,111.342,111.5548,111.342,111.456,17468.0
2016-03-02 12:25:00,146.62,146.77,146.61,146.71,21974.0,111.4104,111.5244,111.4028,111.4788,21974.0
2016-03-02 12:30:00,146.71,146.77,146.63,146.72,18919.0,111.4788,111.5244,111.418,111.4864,18919.0
2016-03-02 12:35:00,146.73,146.98,146.63,146.95,20111.0,111.494,111.684,111.418,111.6612,20111.0
2016-03-02 12:40:00,146.95,147.13,146.9,147.04,26227.0,111.6612,111.7979,111.6232,111.7296,26227.0
2016-03-02 12:45:00,147.06,147.09,146.89,146.99,33119.0,111.7448,111.7675,111.6156,111.6916,33119.0
2016-03-02 12:50:00,147.01,147.34,146.97,147.23,11644.0,111.7068,111.9575,111.6764,111.8739,11644.0
2016-03-02 12:55:00,147.22,147.36,147.13,147.29,10659.0,111.8663,111.9727,111.7979,111.9195,10659.0
2016-03-02 13:00:00,147.3,147.44,147.26,147.27,8655.0,111.9271,112.0335,111.8967,111.9043,8655.0
2016-03-02 13:05:00,147.3,147.48,147.21,147.44,27652.0,111.9271,112.0639,111.8587,112.0335,27652.0
2016-03-02 13:10:00,147.45,147.57,147.27,147.51,12015.0,112.0411,112.1323,111.9043,112.0867,12015.0
2016-03-02 13:15:00,147.47,147.61,147.34,147.36,23400.0,112.0563,112.1627,111.9575,111.9727,23400.0
2016-03-02 13:20:00,147.38,147.38,147.07,147.34,26834.0,111.9879,111.9879,111.7524,111.9575,26834.0
2016-03-02 13:25:00,147.29,147.5,147.29,147.44,7567.0,111.9195,112.0791,111.9195,112.0335,7567.0
2016-03-02 13:30:00,147.44,147.6,147.41,147.44,16034.0,112.0335,112.1551,112.0107,112.0335,16034.0
2016-03-02 13:35:00,147.46,147.59,147.33,147.36,5724.0,112.0487,112.1475,111.9499,111.9727,5724.0
2016-03-02 13:40:00,147.35,147.59,147.35,147.59,13175.0,111.9651,112.1475,111.9651,112.1475,13175.0
2016-03-02 13:45:00,147.5,147.62,147.43,147.43,12846.0,112.0791,112.1703,112.0259,112.0259,12846.0
2016-03-02 13:50:00,147.45,147.5,147.36,147.49,10862.0,112.0411,112.0791,111.9727,112.0715,10862.0
2016-03-02 13:55:00,147.48,147.5,146.96,146.98,13820.0,112.0639,112.0791,111.6688,111.684,13820.0
2016-03-02 14:00:00,146.97,147.24,146.81,146.92,27491.0,111.6764,111.8815,111.5548,111.6384,27491.0
2016-03-02 14:05:00,146.94,147.04,146.62,146.62,43446.0,111.6536,111.7296,111.4104,111.4104,43446.0
2016-03-02 14:10:00,146.69,146.73,146.57,146.64,20384.0,111.4636,111.494,111.3724,111.4256,20384.0
2016-03-02 14:15:00,146.71,146.85,146.65,146.71,25150.0,111.4788,111.5852,111.4332,111.4788,25150.0
2016-03-02 14:20:00,146.72,147.08,146.67,147.08,16521.0,111.4864,111.76,111.4484,111.76,16521.0
2016-03-02 14:25:00,147.08,147.29,147.08,147.12,13008.0,111.76,111.9195,111.76,111.7903,13008.0
2016-03-02 14:30:00,147.09,147.52,147.09,147.32,20535.0,111.7675,112.0943,111.7675,111.9423,20535.0
2016-03-02 14:35:00,147.4,147.54,147.31,147.43,9491.0,112.0031,112.1095,111.9347,112.0259,9491.0
2016-03-02 14:40:00,147.42,147.69,147.42,147.56,12879.0,112.0183,112.2235,112.0183,112.1247,12879.0
2016-03-02 14:45:00,147.58,147.66,147.49,147.59,114640.0,112.1399,112.2007,112.0715,112.1475,114640.0
2016-03-02 14:50:00,147.56,147.74,147.45,147.45,34887.0,112.1247,112.2615,112.0411,112.0411,34887.0
2016-03-02 14:55:00,147.49,147.57,147.42,147.52,14045.0,112.0715,112.1323,112.0183,112.0943,14045.0
2016-03-02 15:00:00,147.5,147.54,147.14,147.19,25186.0,112.0791,112.1095,111.8055,111.8435,25186.0
2016-03-02 15:05:00,147.22,147.28,147.02,147.2,19867.0,111.8663,111.9119,111.7144,111.8511,19867.0
2016-03-02 15:10:00,147.14,147.61,147.13,147.61,14747.0,111.8055,112.1627,111.7979,112.1627,14747.0
2016-03-02 15:15:00,147.63,147.65,147.37,147.51,20048.0,112.1779,112.1931,111.9803,112.0867,20048.0
2016-03-02 15:20:00,147.49,147.64,147.42,147.5,45561.0,112.0715,112.1855,112.0183,112.0791,45561.0
2016-03-02 15:25:00,147.53,147.55,147.19,147.23,34281.0,112.1019,112.1171,111.8435,111.8739,34281.0
2016-03-02 15:30:00,147.28,147.5,147.03,147.44,41486.0,111.9119,112.0791,111.722,112.0335,41486.0
2016-03-02 15:35:00,147.45,147.53,147.33,147.36,27616.0,112.0411,112.1019,111.9499,111.9727,27616.0
2016-03-02 15:40:00,147.34,147.6,147.3,147.56,29015.0,111.9575,112.1551,111.9271,112.1247,29015.0
2016-03-02 15:45:00,147.58,147.82,147.49,147.71,33022.0,112.1399,112.3222,112.0715,112.2387,33022.0
2016-03-02 15:50:00,147.73,147.78,147.58,147.69,39913.0,112.2539,112.2919,112.1399,112.2235,39913.0
2016-03-02 15:55:00,147.67,147.85,147.44,147.5,183161.0,112.2083,112.345,112.0335,112.0791,183161.0
2016-03-03 09:30:00,147.22,147.29,146.63,146.93,55823.0,111.8663,111.9195,111.418,111.646,55823.0
2016-03-03 09:35:00,146.95,147.08,146.38,146.38,27038.0,111.6612,111.76,111.2281,111.2281,27038.0
2016-03-03 09:40:00,146.3,146.71,146.17,146.41,21230.0,111.1673,111.4788,111.0685,111.2508,21230.0
2016-03-03 09:45:00,146.43,146.6,146.26,146.6,20858.0,111.266,111.3952,111.1369,111.3952,20858.0
2016-03-03 09:50:00,146.7,146.84,146.38,146.57,12732.0,111.4712,111.5776,111.2281,111.3724,12732.0
2016-03-03 09:55:00,146.62,146.76,146.34,146.73,40268.0,111.4104,111.5168,111.1977,111.494,40268.0
2016-03-03 10:00:00,146.78,146.95,146.41,146.94,108503.0,111.532,111.6612,111.2508,111.6536,108503.0
2016-03-03 10:05:00,146.87,147.1,146.73,146.76,67559.0,111.6004,111.7751,111.494,111.5168,67559.0
2016-03-03 10:10:00,146.76,147.04,146.48,146.7,15836.0,111.5168,111.7296,111.304,111.4712,15836.0
2016-03-03 10:15:00,146.73,146.89,146.5,146.74,20232.0,111.494,111.6156,111.3192,111.5016,20232.0
2016-03-03 10:20:00,146.75,146.81,146.42,146.46,33719.0,111.5092,111.5548,111.2584,111.2888,33719.0
2016-03-03 10:25:00,146.46,146.6,146.25,146.39,16211.0,111.2888,111.3952,111.1293,111.2356,16211.0
2016-03-03 10:30:00,146.41,146.66,146.4,146.45,23263.0,111.2508,111.4408,111.2432,111.2812,23263.0
2016-03-03 10:35:00,146.46,146.75,146.38,146.75,15781.0,111.2888,111.5092,111.2281,111.5092,15781.0
2016-03-03 10:40:00,146.73,146.8,146.61,146.69,46195.0,111.494,111.5472,111.4028,111.4636,46195.0
2016-03-03 10:45:00,146.67,146.79,146.6,146.6,23680.0,111.4484,111.5396,111.3952,111.3952,23680.0
2016-03-03 10:50:00,146.59,146.59,146.28,146.48,18105.0,111.3876,111.3876,111.1521,111.304,18105.0
2016-03-03 10:55:00,146.5,146.83,146.36,146.44,32490.0,111.3192,111.57,111.2129,111.2736,32490.0
2016-03-03 11:00:00,146.45,146.56,146.35,146.41,18955.0,111.2812,111.3648,111.2053,111.2508,18955.0
2016-03-03 11:05:00,146.42,146.5,146.3,146.4,19697.0,111.2584,111.3192,111.1673,111.2432,19697.0
2016-03-03 11:10:00,146.4,146.5,146.23,146.27,16061.0,111.2432,111.3192,111.1141,111.1445,16061.0
2016-03-03 11:15:00,146.26,146.32,146.01,146.08,32709.0,111.1369,111.1825,110.9469,111.0001,32709.0
2016-03-03 11:20:00,146.06,146.06,145.63,145.66,20019.0,110.9849,110.9849,110.6582,110.681,20019.0
2016-03-03 11:25:00,145.68,145.86,145.59,145.74,21637.0,110.6961,110.8329,110.6278,110.7417,21637.0
2016-03-03 11:30:00,145.73,145.85,145.62,145.79,29222.0,110.7341,110.8253,110.6506,110.7797,29222.0
2016-03-03 11:35:00,145.78,145.85,145.59,145.85,24370.0,110.7721,110.8253,110.6278,110.8253,24370.0
2016-03-03 11:40:00,145.8,146.15,145.7,146.15,33132.0,110.7873,111.0533,110.7113,111.0533,33132.0
2016-03-03 11:45:00,146.14,146.24,145.93,145.97,20090.0,111.0457,111.1217,110.8861,110.9165,20090.0
2016-03-03 11:50:00,145.99,146.22,145.9,146.11,14284.0,110.9317,111.1065,110.8633,111.0229,14284.0
2016-03-03 11:55:00,146.1,146.45,145.96,146.36,34084.0,111.0153,111.2812,110.9089,111.2129,34084.0
2016-03-03 12:00:00,146.38,146.58,146.22,146.31,19991.0,111.2281,111.38,111.1065,111.1749,19991.0
2016-03-03 12:05:00,146.31,146.55,146.29,146.53,29758.0,111.1749,111.3572,111.1597,111.342,29758.0
2016-03-03 12:10:00,146.53,146.57,146.22,146.22,9500.0,111.342,111.3724,111.1065,111.1065,9500.0
2016-03-03 12:15:00,146.25,146.36,146.02,146.06,13887.0,111.1293,111.2129,110.9545,110.9849,13887.0
2016-03-03 12:20:00,146.06,146.34,145.96,146.26,19602.0,110.9849,111.1977,110.9089,111.1369,19602.0
2016-03-03 12:25:00,146.33,146.33,145.93,146.0,21787.0,111.1901,111.1901,110.8861,110.9393,21787.0
2016-03-03 12:30:00,146.0,146.33,146.0,146.18,18186.0,110.9393,111.1901,110.9393,111.0761,18186.0
2016-03-03 12:35:00,146.21,146.26,146.0,146.15,19105.0,111.0989,111.1369,110.9393,111.0533,19105.0
2016-03-03 12:40:00,146.07,146.35,146.01,146.35,12329.0,110.9925,111.2053,110.9469,111.2053,12329.0
2016-03-03 12:45:00,146.3,146.35,146.03,146.15,19399.0,111.1673,111.2053,110.9621,111.0533,19399.0
2016-03-03 12:50:00,146.12,146.19,146.0,146.08,8542.0,111.0305,111.0837,110.9393,111.0001,8542.0
2016-03-03 12:55:00,146.07,146.21,145.97,146.21,17628.0,110.9925,111.0989,110.9165,111.0989,17628.0
2016-03-03 13:00:00,146.22,146.32,146.16,146.23,19435.0,111.1065,111.1825,111.0609,111.1141,19435.0
2016-03-03 13:05:00,146.22,146.37,146.15,146.37,11595.0,111.1065,111.2205,111.0533,111.2205,11595.0
2016-03-03 13:10:00,146.41,146.56,146.27,146.34,13799.0,111.2508,111.3648,111.1445,111.1977,13799.0
2016-03-03 13:15:00,146.34,146.57,146.34,146.42,10374.0,111.1977,111.3724,111.1977,111.2584,10374.0
2016-03-03 13:20:00,146.36,146.52,146.34,146.51,11890.0,111.2129,111.3344,111.1977,111.3268,11890.0
2016-03-03 13:25:00,146.46,146.46,146.21,146.21,23509.0,111.2888,111.2888,111.0989,111.0989,23509.0
2016-03-03 13:30:00,146.23,146.47,146.21,146.47,13355.0,111.1141,111.2964,111.0989,111.2964,13355.0
2016-03-03 13:35:00,146.5,146.54,146.27,146.33,21716.0,111.3192,111.3496,111.1445,111.1901,21716.0
2016-03-03 13:40:00,146.33,146.45,146.21,146.32,9565.0,111.1901,111.2812,111.0989,111.1825,9565.0
2016-03-03 13:45:00,146.33,146.4,146.25,146.4,13161.0,111.1901,111.2432,111.1293,111.2432,13161.0
2016-03-03 13:50:00,146.41,146.5,146.34,146.38,9592.0,111.2508,111.3192,111.1977,111.2281,9592.0
2016-03-03 13:55:00,146.42,146.53,146.3,146.51,34550.0,111.2584,111.342,111.1673,111.3268,34550.0
2016-03-03 14:00:00,146.5,146.53,146.19,146.21,16277.0,111.3192,111.342,111.0837,111.0989,16277.0
2016-03-03 14:05:00,146.2,146.23,146.05,146.05,15282.0,111.0913,111.1141,110.9773,110.9773,15282.0
2016-03-03 14:10:00,146.05,146.11,145.98,146.0,22952.0,110.9773,111.0229,110.9241,110.9393,22952.0
2016-03-03 14:15:00,145.99,146.03,145.95,145.96,14983.0,110.9317,110.9621,110.9013,110.9089,14983.0
2016-03-03 14:20:00,145.94,146.0,145.83,145.83,23271.0,110.8937,110.9393,110.8101,110.8101,23271.0
2016-03-03 14:25:00,145.84,146.08,145.84,145.95,40237.0,110.8177,111.0001,110.8177,110.9013,40237.0
2016-03-03 14:30:00,145.97,146.05,145.85,145.95,27405.0,110.9165,110.9773,110.8253,110.9013,27405.0
2016-03-03 14:35:00,146.0,146.11,145.93,146.04,27852.0,110.9393,111.0229,110.8861,110.9697,27852.0
2016-03-03 14:40:00,146.04,146.33,146.04,146.23,17121.0,110.9697,111.1901,110.9697,111.1141,17121.0
2016-03-03 14:45:00,146.24,146.32,146.18,146.27,16302.0,111.1217,111.1825,111.0761,111.1445,16302.0
2016-03-03 14:50:00,146.29,146.31,146.03,146.12,24013.0,111.1597,111.1749,110.9621,111.0305,24013.0
2016-03-03 14:55:00,146.1,146.19,145.92,145.93,19725.0,111.0153,111.0837,110.8785,110.8861,19725.0
2016-03-03 15:00:00,145.98,146.05,145.87,145.92,27472.0,110.9241,110.9773,110.8405,110.8785,27472.0
2016-03-03 15:05:00,145.92,145.94,145.72,145.72,26574.0,110.8785,110.8937,110.7265,110.7265,26574.0
2016-03-03 15:10:00,145.74,145.75,145.57,145.64,30660.0,110.7417,110.7493,110.6126,110.6658,30660.0
2016-03-03 15:15:00,145.64,145.65,145.47,145.51,36714.0,110.6658,110.6734,110.5366,110.567,36714.0
2016-03-03 15:20:00,145.48,145.49,145.33,145.38,43223.0,110.5442,110.5518,110.4302,110.4682,43223.0
2016-03-03 15:25:00,145.39,145.66,145.32,145.66,37843.0,110.4758,110.681,110.4226,110.681,37843.0
2016-03-03 15:30:00,145.63,145.63,145.44,145.53,41872.0,110.6582,110.6582,110.5138,110.5822,41872.0
2016-03-03 15:35:00,145.52,145.88,145.52,145.67,46655.0,110.5746,110.8481,110.5746,110.6886,46655.0
2016-03-03 15:40:00,145.66,145.86,145.56,145.8,46693.0,110.681,110.8329,110.605,110.7873,46693.0
2016-03-03 15:45:00,145.8,145.94,145.78,145.94,38564.0,110.7873,110.8937,110.7721,110.8937,38564.0
2016-03-03 15:50:00,145.89,146.03,145.86,145.97,102361.0,110.8557,110.9621,110.8329,110.9165,102361.0
2016-03-03 15:55:00,145.96,145.99,145.71,145.84,115452.0,110.9089,110.9317,110.7189,110.8177,115452.0
2016-03-04 09:30:00,147.03,147.03,144.89,144.97,122249.0,111.722,111.722,110.0959,110.1567,122249.0
2016-03-04 09:35:00,144.93,145.55,144.54,145.13,29556.0,110.1263,110.5974,109.8299,110.2782,29556.0
2016-03-04 09:40:00,145.11,145.56,144.98,145.41,27719.0,110.263,110.605,110.1642,110.491,27719.0
2016-03-04 09:45:00,145.44,145.59,145.04,145.28,28903.0,110.5138,110.6278,110.2098,110.3922,28903.0
2016-03-04 09:50:00,145.17,145.45,145.05,145.21,86127.0,110.3086,110.5214,110.2174,110.339,86127.0
2016-03-04 09:55:00,145.28,145.41,144.8,145.14,82587.0,110.3922,110.491,110.0275,110.2858,82587.0
2016-03-04 10:00:00,145.1,145.24,144.94,145.07,25128.0,110.2554,110.3618,110.1339,110.2326,25128.0
2016-03-04 10:05:00,145.1,145.31,144.8,145.31,19853.0,110.2554,110.415,110.0275,110.415,19853.0
2016-03-04 10:10:00,145.3,145.48,144.89,145.41,21097.0,110.4074,110.5442,110.0959,110.491,21097.0
2016-03-04 10:15:00,145.45,145.54,145.06,145.06,15986.0,110.5214,110.5898,110.225,110.225,15986.0
2016-03-04 10:20:00,145.06,145.2,144.6,144.7,22225.0,110.225,110.3314,109.8755,109.9515,22225.0
2016-03-04 10:25:00,144.71,145.19,144.67,144.9,34599.0,109.9591,110.3238,109.9287,110.1035,34599.0
2016-03-04 10:30:00,145.0,145.15,144.88,144.96,28887.0,110.1794,110.2934,110.0883,110.1491,28887.0
2016-03-04 10:35:00,144.95,145.15,144.94,145.06,19950.0,110.1415,110.2934,110.1339,110.225,19950.0
2016-03-04 10:40:00,145.1,145.18,144.92,145.01,31746.0,110.2554,110.3162,110.1187,110.187,31746.0
2016-03-04 10:45:00,145.0,145.44,144.98,145.32,23544.0,110.1794,110.5138,110.1642,110.4226,23544.0
2016-03-04 10:50:00,145.33,145.37,144.98,145.0,38203.0,110.4302,110.4606,110.1642,110.1794,38203.0
2016-03-04 10:55:00,145.0,145.12,144.83,145.04,24672.0,110.1794,110.2706,110.0503,110.2098,24672.0
2016-03-04 11:00:00,145.0,145.2,144.95,145.14,26899.0,110.1794,110.3314,110.1415,110.2858,26899.0
2016-03-04 11:05:00,145.12,145.58,145.06,145.39,49328.0,110.2706,110.6202,110.225,110.4758,49328.0
2016-03-04 11:10:00,145.41,145.52,145.29,145.47,56890.0,110.491,110.5746,110.3998,110.5366,56890.0
2016-03-04 11:15:00,145.47,146.02,145.4,145.84,108515.0,110.5366,110.9545,110.4834,110.8177,108515.0
2016-03-04 11:20:00,145.86,145.88,145.4,145.48,53654.0,110.8329,110.8481,110.4834,110.5442,53654.0
2016-03-04 11:25:00,145.48,145.5,145.37,145.41,14243.0,110.5442,110.5594,110.4606,110.491,14243.0
2016-03-04 11:30:00,145.43,145.82,145.43,145.82,22683.0,110.5062,110.8025,110.5062,110.8025,22683.0
2016-03-04 11:35:00,145.8,145.98,145.49,145.53,18632.0,110.7873,110.9241,110.5518,110.5822,18632.0
2016-03-04 11:40:00,145.54,145.54,145.27,145.29,36105.0,110.5898,110.5898,110.3846,110.3998,36105.0
2016-03-04 11:45:00,145.36,145.52,145.31,145.43,20375.0,110.453,110.5746,110.415,110.5062,20375.0
2016-03-04 11:50:00,145.47,145.61,145.47,145.56,26268.0,110.5366,110.643,110.5366,110.605,26268.0
2016-03-04 11:55:00,145.57,145.86,145.53,145.75,64314.0,110.6126,110.8329,110.5822,110.7493,64314.0
2016-03-04 12:00:00,145.75,145.82,145.65,145.75,45527.0,110.7493,110.8025,110.6734,110.7493,45527.0
2016-03-04 12:05:00,145.78,145.84,145.7,145.78,62470.0,110.7721,110.8177,110.7113,110.7721,62470.0
2016-03-04 12:10:00,145.79,145.79,145.45,145.52,13198.0,110.7797,110.7797,110.5214,110.5746,13198.0
2016-03-04 12:15:00,145.49,145.8,145.42,145.8,26045.0,110.5518,110.7873,110.4986,110.7873,26045.0
2016-03-04 12:20:00,145.81,146.0,145.66,145.83,44365.0,110.7949,110.9393,110.681,110.8101,44365.0
2016-03-04 12:25:00,145.81,146.0,145.78,145.84,19073.0,110.7949,110.9393,110.7721,110.8177,19073.0
2016-03-04 12:30:00,145.9,146.07,145.82,145.89,54356.0,110.8633,110.9925,110.8025,110.8557,54356.0
2016-03-04 12:35:00,145.86,146.1,145.81,146.08,33034.0,110.8329,111.0153,110.7949,111.0001,33034.0
2016-03-04 12:40:00,146.09,146.34,146.09,146.27,13798.0,111.0077,111.1977,111.0077,111.1445,13798.0
2016-03-04 12:45:00,146.3,146.44,146.13,146.44,13592.0,111.1673,111.2736,111.0381,111.2736,13592.0
2016-03-04 12:50:00,146.45,146.54,146.22,146.44,20043.0,111.2812,111.3496,111.1065,111.2736,20043.0
2016-03-04 12:55:00,146.43,146.66,146.42,146.62,17673.0,111.266,111.4408,111.2584,111.4104,17673.0
2016-03-04 13:00:00,146.5,146.58,146.37,146.47,22852.0,111.3192,111.38,111.2205,111.2964,22852.0
2016-03-04 13:05:00,146.47,146.56,146.36,146.47,21787.0,111.2964,111.3648,111.2129,111.2964,21787.0
2016-03-04 13:10:00,146.46,146.58,146.36,146.45,33755.0,111.2888,111.38,111.2129,111.2812,33755.0
2016-03-04 13:15:00,146.39,146.85,146.38,146.85,22028.0,111.2356,111.5852,111.2281,111.5852,22028.0
2016-03-04 13:20:00,146.86,146.96,146.76,146.89,22578.0,111.5928,111.6688,111.5168,111.6156,22578.0
2016-03-04 13:25:00,146.89,147.06,146.85,146.89,31326.0,111.6156,111.7448,111.5852,111.6156,31326.0
2016-03-04 13:30:00,146.93,147.0,146.73,146.91,7855.0,111.646,111.6992,111.494,111.6308,7855.0
2016-03-04 13:35:00,146.92,147.07,146.83,147.02,27249.0,111.6384,111.7524,111.57,111.7144,27249.0
2016-03-04 13:40:00,147.02,147.06,146.87,147.04,20619.0,111.7144,111.7448,111.6004,111.7296,20619.0
2016-03-04 13:45:00,147.06,147.14,146.97,147.04,19072.0,111.7448,111.8055,111.6764,111.7296,19072.0
2016-03-04 13:50:00,147.06,147.18,146.99,147.17,13238.0,111.7448,111.8359,111.6916,111.8283,13238.0
2016-03-04 13:55:00,147.19,147.3,146.98,147.02,18640.0,111.8435,111.9271,111.684,111.7144,18640.0
2016-03-04 14:00:00,147.03,147.09,146.98,147.0,17169.0,111.722,111.7675,111.684,111.6992,17169.0
2016-03-04 14:05:00,146.98,147.06,146.86,146.87,38755.0,111.684,111.7448,111.5928,111.6004,38755.0
2016-03-04 14:10:00,146.89,146.91,146.54,146.6,26032.0,111.6156,111.6308,111.3496,111.3952,26032.0
2016-03-04 14:15:00,146.57,146.72,146.5,146.61,20542.0,111.3724,111.4864,111.3192,111.4028,20542.0
2016-03-04 14:20:00,146.61,146.61,146.39,146.46,11067.0,111.4028,111.4028,111.2356,111.2888,11067.0
2016-03-04 14:25:00,146.47,146.53,146.29,146.32,25069.0,111.2964,111.342,111.1597,111.1825,25069.0
2016-03-04 14:30:00,146.28,146.32,146.2,146.3,23774.0,111.1521,111.1825,111.0913,111.1673,23774.0
2016-03-04 14:35:00,146.3,146.31,146.17,146.28,20167.0,111.1673,111.1749,111.0685,111.1521,20167.0
2016-03-04 14:40:00,146.29,146.29,146.0,146.18,16248.0,111.1597,111.1597,110.9393,111.0761,16248.0
2016-03-04 14:45:00,146.17,146.21,145.99,146.07,12384.0,111.0685,111.0989,110.9317,110.9925,12384.0
2016-03-04 14:50:00,146.08,146.12,145.75,145.75,14054.0,111.0001,111.0305,110.7493,110.7493,14054.0
2016-03-04 14:55:00,145.8,146.07,145.68,146.04,37715.0,110.7873,110.9925,110.6961,110.9697,37715.0
2016-03-04 15:00:00,146.12,146.12,145.58,145.58,37497.0,111.0305,111.0305,110.6202,110.6202,37497.0
2016-03-04 15:05:00,145.65,146.02,145.65,146.02,28459.0,110.6734,110.9545,110.6734,110.9545,28459.0
2016-03-04 15:10:00,145.98,145.99,145.69,145.76,22719.0,110.9241,110.9317,110.7037,110.7569,22719.0
2016-03-04 15:15:00,145.76,146.27,145.75,146.14,44743.0,110.7569,111.1445,110.7493,111.0457,44743.0
2016-03-04 15:20:00,146.14,146.33,146.11,146.33,14880.0,111.0457,111.1901,111.0229,111.1901,14880.0
2016-03-04 15:25:00,146.36,146.63,146.35,146.56,53764.0,111.2129,111.418,111.2053,111.3648,53764.0
2016-03-04 15:30:00,146.6,146.72,146.51,146.51,42107.0,111.3952,111.4864,111.3268,111.3268,42107.0
2016-03-04 15:35:00,146.54,146.57,146.39,146.53,23408.0,111.3496,111.3724,111.2356,111.342,23408.0
2016-03-04 15:40:00,146.47,146.59,146.14,146.18,48875.0,111.2964,111.3876,111.0457,111.0761,48875.0
2016-03-04 15:45:00,146.2,146.28,146.0,146.06,54256.0,111.0913,111.1521,110.9393,110.9849,54256.0
2016-03-04 15:50:00,146.07,146.28,145.99,146.08,117088.0,110.9925,111.1521,110.9317,111.0001,117088.0
2016-03-04 15:55:00,146.11,146.22,145.66,145.97,147616.0,111.0229,111.1065,110.681,110.9165,147616.0
2016-03-07 09:30:00,144.98,145.98,144.87,145.57,63009.0,110.1642,110.9241,110.0807,110.6126,63009.0
2016-03-07 09:35:00,145.66,145.97,145.43,145.76,58352.0,110.681,110.9165,110.5062,110.7569,58352.0
2016-03-07 09:40:00,145.72,146.41,145.32,145.74,69350.0,110.7265,111.2508,110.4226,110.7417,69350.0
2016-03-07 09:45:00,145.71,146.0,145.69,145.9,16675.0,110.7189,110.9393,110.7037,110.8633,16675.0
2016-03-07 09:50:00,145.95,146.02,145.55,145.88,60410.0,110.9013,110.9545,110.5974,110.8481,60410.0
2016-03-07 09:55:00,145.89,145.9,145.38,145.66,19915.0,110.8557,110.8633,110.4682,110.681,19915.0
2016-03-07 10:00:00,145.56,145.77,145.41,145.77,34386.0,110.605,110.7645,110.491,110.7645,34386.0
2016-03-07 10:05:00,145.82,145.96,145.35,145.45,47590.0,110.8025,110.9089,110.4454,110.5214,47590.0
2016-03-07 10:10:00,145.45,145.55,144.76,144.91,96524.0,110.5214,110.5974,109.9971,110.1111,96524.0
2016-03-07 10:15:00,144.93,145.47,144.92,145.36,37520.0,110.1263,110.5366,110.1187,110.453,37520.0
2016-03-07 10:20:00,145.35,145.81,145.18,145.64,36329.0,110.4454,110.7949,110.3162,110.6658,36329.0
2016-03-07 10:25:00,145.72,145.81,145.52,145.59,21173.0,110.7265,110.7949,110.5746,110.6278,21173.0
2016-03-07 10:30:00,145.61,145.84,145.51,145.72,64965.0,110.643,110.8177,110.567,110.7265,64965.0
2016-03-07 10:35:00,145.71,146.16,145.6,145.98,29803.0,110.7189,111.0609,110.6354,110.9241,29803.0
2016-03-07 10:40:00,145.99,146.25,145.8,145.86,44998.0,110.9317,111.1293,110.7873,110.8329,44998.0
2016-03-07 10:45:00,145.86,146.05,145.64,145.65,31288.0,110.8329,110.9773,110.6658,110.6734,31288.0
2016-03-07 10:50:00,145.7,145.92,145.44,145.53,17988.0,110.7113,110.8785,110.5138,110.5822,17988.0
2016-03-07 10:55:00,145.58,145.84,145.4,145.82,15147.0,110.6202,110.8177,110.4834,110.8025,15147.0
2016-03-07 11:00:00,145.77,145.81,145.5,145.67,19076.0,110.7645,110.7949,110.5594,110.6886,19076.0
2016-03-07 11:05:00,145.69,146.02,145.59,146.02,30953.0,110.7037,110.9545,110.6278,110.9545,30953.0
2016-03-07 11:10:00,146.01,146.49,145.96,146.49,24483.0,110.9469,111.3116,110.9089,111.3116,24483.0
2016-03-07 11:15:00,146.49,146.49,146.19,146.34,41892.0,111.3116,111.3116,111.0837,111.1977,41892.0
2016-03-07 11:20:00,146.29,146.73,146.24,146.56,31624.0,111.1597,111.494,111.1217,111.3648,31624.0
2016-03-07 11:25:00,146.59,146.81,146.49,146.81,20951.0,111.3876,111.5548,111.3116,111.5548,20951.0
2016-03-07 11:30:00,146.8,147.03,146.78,146.82,62692.0,111.5472,111.722,111.532,111.5624,62692.0
2016-03-07 11:35:00,146.87,147.5,146.87,147.5,67514.0,111.6004,112.0791,111.6004,112.0791,67514.0
2016-03-07 11:40:00,147.51,147.55,147.0,147.21,45867.0,112.0867,112.1171,111.6992,111.8587,45867.0
2016-03-07 11:45:00,147.19,147.34,147.14,147.18,26072.0,111.8435,111.9575,111.8055,111.8359,26072.0
2016-03-07 11:50:00,147.22,147.33,147.13,147.25,17412.0,111.8663,111.9499,111.7979,111.8891,17412.0
2016-03-07 11:55:00,147.26,147.37,147.08,147.28,28150.0,111.8967,111.9803,111.76,111.9119,28150.0
2016-03-07 12:00:00,147.24,147.46,147.06,147.31,23076.0,111.8815,112.0487,111.7448,111.9347,23076.0
2016-03-07 12:05:00,147.27,147.49,147.27,147.44,13912.0,111.9043,112.0715,111.9043,112.0335,13912.0
2016-03-07 12:10:00,147.44,147.51,147.22,147.42,32312.0,112.0335,112.0867,111.8663,112.0183,32312.0
2016-03-07 12:15:00,147.43,147.52,147.35,147.36,38546.0,112.0259,112.0943,111.9651,111.9727,38546.0
2016-03-07 12:20:00,147.37,147.45,147.35,147.41,15094.0,111.9803,112.0411,111.9651,112.0107,15094.0
2016-03-07 12:25:00,147.46,147.57,147.42,147.47,22489.0,112.0487,112.1323,112.0183,112.0563,22489.0
2016-03-07 12:30:00,147.43,147.67,147.39,147.47,46378.0,112.0259,112.2083,111.9955,112.0563,46378.0
2016-03-07 12:35:00,147.51,147.6,147.42,147.53,17944.0,112.0867,112.1551,112.0183,112.1019,17944.0
2016-03-07 12:40:00,147.54,147.6,147.39,147.52,22309.0,112.1095,112.1551,111.9955,112.0943,22309.0
2016-03-07 12:45:00,147.56,147.67,147.48,147.54,32584.0,112.1247,112.2083,112.0639,112.1095,32584.0
2016-03-07 12:50:00,147.57,147.72,147.55,147.65,29453.0,112.1323,112.2463,112.1171,112.1931,29453.0
2016-03-07 12:55:00,147.64,147.73,147.39,147.44,14087.0,112.1855,112.2539,111.9955,112.0335,14087.0
2016-03-07 13:00:00,147.47,147.8,147.47,147.63,44517.0,112.0563,112.307,112.0563,112.1779,44517.0
2016-03-07 13:05:00,147.64,147.8,147.61,147.72,22170.0,112.1855,112.307,112.1627,112.2463,22170.0
2016-03-07 13:10:00,147.73,147.87,147.65,147.82,31400.0,112.2539,112.3602,112.1931,112.3222,31400.0
2016-03-07 13:15:00,147.82,147.86,147.72,147.72,20477.0,112.3222,112.3526,112.2463,112.2463,20477.0
2016-03-07 13:20:00,147.68,147.72,147.08,147.12,13067.0,112.2159,112.2463,111.76,111.7903,13067.0
2016-03-07 13:25:00,147.07,147.23,146.95,146.99,25133.0,111.7524,111.8739,111.6612,111.6916,25133.0
2016-03-07 13:30:00,146.94,146.98,146.45,146.53,22738.0,111.6536,111.684,111.2812,111.342,22738.0
2016-03-07 13:35:00,146.51,146.74,146.35,146.74,14988.0,111.3268,111.5016,111.2053,111.5016,14988.0
2016-03-07 13:40:00,146.67,146.85,146.52,146.76,15370.0,111.4484,111.5852,111.3344,111.5168,15370.0
2016-03-07 13:45:00,146.74,146.85,146.7,146.77,16070.0,111.5016,111.5852,111.4712,111.5244,16070.0
2016-03-07 13:50:00,146.8,146.93,146.65,146.66,20156.0,111.5472,111.646,111.4332,111.4408,20156.0
2016-03-07 13:55:00,146.65,146.7,146.44,146.47,23267.0,111.4332,111.4712,111.2736,111.2964,23267.0
2016-03-07 14:00:00,146.45,146.73,146.19,146.27,39489.0,111.2812,111.494,111.0837,111.1445,39489.0
2016-03-07 14:05:00,146.23,146.51,146.19,146.28,23606.0,111.1141,111.3268,111.0837,111.1521,23606.0
2016-03-07 14:10:00,146.27,146.58,146.26,146.52,16637.0,111.1445,111.38,111.1369,111.3344,16637.0
2016-03-07 14:15:00,146.5,146.53,146.09,146.11,23143.0,111.3192,111.342,111.0077,111.0229,23143.0
2016-03-07 14:20:00,146.03,146.44,145.95,146.35,10489.0,110.9621,111.2736,110.9013,111.2053,10489.0
2016-03-07 14:25:00,146.39,146.45,146.13,146.15,42135.0,111.2356,111.2812,111.0381,111.0533,42135.0
2016-03-07 14:30:00,146.12,146.5,146.12,146.23,14927.0,111.0305,111.3192,111.0305,111.1141,14927.0
2016-03-07 14:35:00,146.23,146.23,145.87,146.07,26259.0,111.1141,111.1141,110.8405,110.9925,26259.0
2016-03-07 14:40:00,146.1,146.25,145.96,146.25,29850.0,111.0153,111.1293,110.9089,111.1293,29850.0
2016-03-07 14:45:00,146.32,146.44,146.2,146.35,24564.0,111.1825,111.2736,111.0913,111.2053,24564.0
2016-03-07 14:50:00,146.36,146.56,146.16,146.23,25256.0,111.2129,111.3648,111.0609,111.1141,25256.0
2016-03-07 14:55:00,146.24,146.55,146.11,146.46,18375.0,111.1217,111.3572,111.0229,111.2888,18375.0
2016-03-07 15:00:00,146.45,146.48,146.11,146.15,16176.0,111.2812,111.304,111.0229,111.0533,16176.0
2016-03-07 15:05:00,146.2,146.34,146.02,146.32,19397.0,111.0913,111.1977,110.9545,111.1825,19397.0
2016-03-07 15:10:00,146.35,146.56,146.24,146.55,13666.0,111.2053,111.3648,111.1217,111.3572,13666.0
2016-03-07 15:15:00,146.56,146.72,146.49,146.72,29015.0,111.3648,111.4864,111.3116,111.4864,29015.0
2016-03-07 15:20:00,146.7,146.82,146.58,146.82,16201.0,111.4712,111.5624,111.38,111.5624,16201.0
2016-03-07 15:25:00,146.81,147.09,146.7,147.09,73238.0,111.5548,111.7675,111.4712,111.7675,73238.0
2016-03-07 15:30:00,147.09,147.29,146.98,147.09,31655.0,111.7675,111.9195,111.684,111.7675,31655.0
2016-03-07 15:35:00,147.03,147.4,147.03,147.19,25789.0,111.722,112.0031,111.722,111.8435,25789.0
2016-03-07 15:40:00,147.14,147.31,147.05,147.07,25708.0,111.8055,111.9347,111.7372,111.7524,25708.0
2016-03-07 15:45:00,147.06,147.21,146.83,146.95,40967.0,111.7448,111.8587,111.57,111.6612,40967.0
2016-03-07 15:50:00,146.96,147.21,146.91,147.03,53561.0,111.6688,111.8587,111.6308,111.722,53561.0
2016-03-07 15:55:00,147.02,147.34,146.83,147.28,113310.0,111.7144,111.9575,111.57,111.9119,113310.0
2016-03-08 09:30:00,146.89,147.0,146.5,146.55,53602.0,111.6156,111.6992,111.3192,111.3572,53602.0
2016-03-08 09:35:00,146.61,146.61,145.78,145.79,53885.0,111.4028,111.4028,110.7721,110.7797,53885.0
2016-03-08 09:40:00,145.75,146.0,145.18,145.34,40466.0,110.7493,110.9393,110.3162,110.4378,40466.0
2016-03-08 09:45:00,145.35,145.64,145.17,145.6,26023.0,110.4454,110.6658,110.3086,110.6354,26023.0
2016-03-08 09:50:00,145.52,145.99,145.43,145.65,78869.0,110.5746,110.9317,110.5062,110.6734,78869.0
2016-03-08 09:55:00,145.69,146.2,145.67,145.67,27487.0,110.7037,111.0913,110.6886,110.6886,27487.0
2016-03-08 10:00:00,145.66,145.7,145.35,145.46,35736.0,110.681,110.7113,110.4454,110.529,35736.0
2016-03-08 10:05:00,145.44,145.62,145.17,145.27,20010.0,110.5138,110.6506,110.3086,110.3846,20010.0
2016-03-08 10:10:00,145.19,145.53,145.15,145.44,16463.0,110.3238,110.5822,110.2934,110.5138,16463.0
2016-03-08 10:15:00,145.48,146.1,145.4,145.82,24468.0,110.5442,111.0153,110.4834,110.8025,24468.0
2016-03-08 10:20:00,145.93,146.33,145.63,145.64,18739.0,110.8861,111.1901,110.6582,110.6658,18739.0
2016-03-08 10:25:00,145.58,145.81,145.35,145.61,20113.0,110.6202,110.7949,110.4454,110.643,20113.0
2016-03-08 10:30:00,145.66,145.68,145.26,145.54,21532.0,110.681,110.6961,110.377,110.5898,21532.0
2016-03-08 10:35:00,145.52,145.95,145.47,145.72,26500.0,110.5746,110.9013,110.5366,110.7265,26500.0
2016-03-08 10:40:00,145.72,145.79,145.25,145.35,13911.0,110.7265,110.7797,110.3694,110.4454,13911.0
2016-03-08 10:45:00,145.33,145.39,145.05,145.18,31796.0,110.4302,110.4758,110.2174,110.3162,31796.0
2016-03-08 10:50:00,145.14,145.66,145.14,145.6,18868.0,110.2858,110.681,110.2858,110.6354,18868.0
2016-03-08 10:55:00,145.54,145.63,145.32,145.63,15501.0,110.5898,110.6582,110.4226,110.6582,15501.0
2016-03-08 11:00:00,145.64,145.99,145.54,145.99,13342.0,110.6658,110.9317,110.5898,110.9317,13342.0
2016-03-08 11:05:00,145.93,146.28,145.83,146.05,21733.0,110.8861,111.1521,110.8101,110.9773,21733.0
2016-03-08 11:10:00,146.04,146.14,145.81,145.81,15016.0,110.9697,111.0457,110.7949,110.7949,15016.0
2016-03-08 11:15:00,145.86,146.23,145.86,146.09,18225.0,110.8329,111.1141,110.8329,111.0077,18225.0
2016-03-08 11:20:00,146.07,146.24,145.85,145.98,12765.0,110.9925,111.1217,110.8253,110.9241,12765.0
2016-03-08 11:25:00,146.03,146.47,146.03,146.4,17116.0,110.9621,111.2964,110.9621,111.2432,17116.0
2016-03-08 11:30:00,146.28,146.44,145.93,145.97,10816.0,111.1521,111.2736,110.8861,110.9165,10816.0
2016-03-08 11:35:00,145.87,146.07,145.85,145.9,16600.0,110.8405,110.9925,110.8253,110.8633,16600.0
2016-03-08 11:40:00,145.88,145.97,145.71,145.81,15150.0,110.8481,110.9165,110.7189,110.7949,15150.0
2016-03-08 11:45:00,145.76,146.02,145.76,145.81,10495.0,110.7569,110.9545,110.7569,110.7949,10495.0
2016-03-08 11:50:00,145.79,146.29,145.77,146.11,14045.0,110.7797,111.1597,110.7645,111.0229,14045.0
2016-03-08 11:55:00,146.13,146.41,146.13,146.33,17305.0,111.0381,111.2508,111.0381,111.1901,17305.0
2016-03-08 12:00:00,146.37,146.52,146.06,146.14,13671.0,111.2205,111.3344,110.9849,111.0457,13671.0
2016-03-08 12:05:00,146.15,146.45,146.08,146.35,15100.0,111.0533,111.2812,111.0001,111.2053,15100.0
2016-03-08 12:10:00,146.35,146.59,146.27,146.42,23211.0,111.2053,111.3876,111.1445,111.2584,23211.0
2016-03-08 12:15:00,146.44,146.73,146.25,146.56,25045.0,111.2736,111.494,111.1293,111.3648,25045.0
2016-03-08 12:20:00,146.59,146.84,146.54,146.55,18852.0,111.3876,111.5776,111.3496,111.3572,18852.0
2016-03-08 12:25:00,146.55,146.69,146.37,146.49,14937.0,111.3572,111.4636,111.2205,111.3116,14937.0
2016-03-08 12:30:00,146.52,146.62,146.28,146.34,18585.0,111.3344,111.4104,111.1521,111.1977,18585.0
2016-03-08 12:35:00,146.3,146.42,146.23,146.25,14900.0,111.1673,111.2584,111.1141,111.1293,14900.0
2016-03-08 12:40:00,146.23,146.25,146.12,146.23,9328.0,111.1141,111.1293,111.0305,111.1141,9328.0
2016-03-08 12:45:00,146.16,146.19,145.87,145.94,10134.0,111.0609,111.0837,110.8405,110.8937,10134.0
2016-03-08 12:50:00,145.87,146.04,145.78,145.85,14179.0,110.8405,110.9697,110.7721,110.8253,14179.0
2016-03-08 12:55:00,145.85,146.05,145.82,146.04,6635.0,110.8253,110.9773,110.8025,110.9697,6635.0
2016-03-08 13:00:00,146.01,146.1,145.96,146.04,13182.0,110.9469,111.0153,110.9089,110.9697,13182.0
2016-03-08 13:05:00,146.12,146.21,145.91,145.99,16374.0,111.0305,111.0989,110.8709,110.9317,16374.0
2016-03-08 13:10:00,145.97,146.15,145.91,146.03,33143.0,110.9165,111.0533,110.8709,110.9621,33143.0
2016-03-08 13:15:00,146.03,146.12,145.96,145.96,16130.0,110.9621,111.0305,110.9089,110.9089,16130.0
2016-03-08 13:20:00,145.95,146.22,145.93,146.06,8238.0,110.9013,111.1065,110.8861,110.9849,8238.0
2016-03-08 13:25:00,146.02,146.17,145.99,146.04,19922.0,110.9545,111.0685,110.9317,110.9697,19922.0
2016-03-08 13:30:00,146.05,146.14,145.91,145.94,18055.0,110.9773,111.0457,110.8709,110.8937,18055.0
2016-03-08 13:35:00,145.95,146.31,145.94,146.2,17218.0,110.9013,111.1749,110.8937,111.0913,17218.0
2016-03-08 13:40:00,146.24,146.28,146.03,146.03,11335.0,111.1217,111.1521,110.9621,110.9621,11335.0
2016-03-08 13:45:00,146.0,146.08,145.82,145.95,24565.0,110.9393,111.0001,110.8025,110.9013,24565.0
2016-03-08 13:50:00,145.92,145.95,145.8,145.84,6858.0,110.8785,110.9013,110.7873,110.8177,6858.0
2016-03-08 13:55:00,145.85,145.87,145.69,145.71,27071.0,110.8253,110.8405,110.7037,110.7189,27071.0
2016-03-08 14:00:00,145.69,145.77,145.56,145.75,26153.0,110.7037,110.7645,110.605,110.7493,26153.0
2016-03-08 14:05:00,145.87,146.04,145.81,145.91,15057.0,110.8405,110.9697,110.7949,110.8709,15057.0
2016-03-08 14:10:00,145.85,146.1,145.85,146.01,15505.0,110.8253,111.0153,110.8253,110.9469,15505.0
2016-03-08 14:15:00,146.01,146.05,145.82,145.99,20077.0,110.9469,110.9773,110.8025,110.9317,20077.0
2016-03-08 14:20:00,145.98,146.05,145.71,145.71,21375.0,110.9241,110.9773,110.7189,110.7189,21375.0
2016-03-08 14:25:00,145.68,145.78,145.6,145.69,32362.0,110.6961,110.7721,110.6354,110.7037,32362.0
2016-03-08 14:30:00,145.72,145.9,145.68,145.9,21082.0,110.7265,110.8633,110.6961,110.8633,21082.0
2016-03-08 14:35:00,145.84,145.89,145.7,145.8,34262.0,110.8177,110.8557,110.7113,110.7873,34262.0
2016-03-08 14:40:00,145.78,145.79,145.56,145.66,26058.0,110.7721,110.7797,110.605,110.681,26058.0
2016-03-08 14:45:00,145.7,145.71,145.51,145.53,19353.0,110.7113,110.7189,110.567,110.5822,19353.0
2016-03-08 14:50:00,145.5,145.56,145.12,145.24,45913.0,110.5594,110.605,110.2706,110.3618,45913.0
2016-03-08 14:55:00,145.2,145.3,145.01,145.25,42574.0,110.3314,110.4074,110.187,110.3694,42574.0
2016-03-08 15:00:00,145.24,145.37,145.11,145.11,19460.0,110.3618,110.4606,110.263,110.263,19460.0
2016-03-08 15:05:00,145.15,145.17,145.01,145.12,31144.0,110.2934,110.3086,110.187,110.2706,31144.0
2016-03-08 15:10:00,145.11,145.21,145.01,145.1,24519.0,110.263,110.339,110.187,110.2554,24519.0
2016-03-08 15:15:00,145.1,145.21,144.99,145.07,84226.0,110.2554,110.339,110.1718,110.2326,84226.0
2016-03-08 15:20:00,145.08,145.17,145.01,145.13,27868.0,110.2402,110.3086,110.187,110.2782,27868.0
2016-03-08 15:25:00,145.13,145.19,144.96,145.0,59950.0,110.2782,110.3238,110.1491,110.1794,59950.0
2016-03-08 15:30:00,144.97,145.22,144.97,145.11,36655.0,110.1567,110.3466,110.1567,110.263,36655.0
2016-03-08 15:35:00,145.12,145.22,144.98,144.99,36850.0,110.2706,110.3466,110.1642,110.1718,36850.0
2016-03-08 15:40:00,144.99,145.11,144.97,145.02,48392.0,110.1718,110.263,110.1567,110.1946,48392.0
2016-03-08 15:45:00,145.01,145.14,144.86,144.97,69989.0,110.187,110.2858,110.0731,110.1567,69989.0
2016-03-08 15:50:00,145.0,145.09,144.53,144.63,71841.0,110.1794,110.2478,109.8223,109.8983,71841.0
2016-03-08 15:55:00,144.64,144.75,144.32,144.63,172547.0,109.9059,109.9895,109.6627,109.8983,172547.0
2016-03-09 09:30:00,144.0,144.08,143.04,143.04,342780.0,109.4196,109.4804,108.6901,108.6901,342780.0
2016-03-09 09:35:00,143.01,143.04,142.1,142.14,442480.0,108.6673,108.6901,107.9759,108.0063,442480.0
2016-03-09 09:40:00,142.14,142.19,141.18,141.62,275608.0,108.0063,108.0442,107.2768,107.6111,275608.0
2016-03-09 09:45:00,141.59,141.74,140.4,141.22,317464.0,107.5883,107.7023,106.6841,107.3072,317464.0
2016-03-09 09:50:00,141.25,141.62,140.9,140.95,329542.0,107.33,107.6111,107.064,107.102,329542.0
2016-03-09 09:55:00,140.88,141.12,140.64,141.07,277176.0,107.0488,107.2312,106.8665,107.1932,277176.0
2016-03-09 10:00:00,141.06,141.52,140.94,141.11,246104.0,107.1856,107.5351,107.0944,107.2236,246104.0
2016-03-09 10:05:00,141.11,141.32,140.91,140.97,157154.0,107.2236,107.3832,107.0716,107.1172,157154.0
2016-03-09 10:10:00,140.95,141.2,140.84,141.08,93898.0,107.102,107.292,107.0184,107.2008,93898.0
2016-03-09 10:15:00,141.08,141.28,140.9,141.15,75028.0,107.2008,107.3528,107.064,107.254,75028.0
2016-03-09 10:20:00,141.24,141.24,140.85,141.13,95762.0,107.3224,107.3224,107.026,107.2388,95762.0
2016-03-09 10:25:00,141.09,141.26,141.0,141.21,69330.0,107.2084,107.3376,107.14,107.2996,69330.0
2016-03-09 10:30:00,141.23,141.28,140.82,141.02,211440.0,107.3148,107.3528,107.0032,107.1552,211440.0
2016-03-09 10:35:00,141.03,141.34,140.95,141.01,193886.0,107.1628,107.3984,107.102,107.1476,193886.0
2016-03-09 10:40:00,141.01,141.29,140.8,141.21,224938.0,107.1476,107.3604,106.988,107.2996,224938.0
2016-03-09 10:45:00,141.24,141.25,140.91,140.95,83882.0,107.3224,107.33,107.0716,107.102,83882.0
2016-03-09 10:50:00,140.94,140.95,140.18,140.28,195284.0,107.0944,107.102,106.5169,106.5929,195284.0
2016-03-09 10:55:00,140.28,140.49,140.06,140.21,160122.0,106.5929,106.7525,106.4257,106.5397,160122.0
2016-03-09 11:00:00,140.21,140.53,140.08,140.35,180934.0,106.5397,106.7829,106.4409,106.6461,180934.0
2016-03-09 11:05:00,140.36,140.38,139.95,140.04,170790.0,106.6537,106.6689,106.3422,106.4105,170790.0
2016-03-09 11:10:00,140.05,140.1,139.91,140.02,173190.0,106.4181,106.4561,106.3118,106.3954,173190.0
2016-03-09 11:15:00,140.05,140.84,139.98,140.81,137624.0,106.4181,107.0184,106.365,106.9956,137624.0
2016-03-09 11:20:00,140.84,141.07,140.64,140.91,110238.0,107.0184,107.1932,106.8665,107.0716,110238.0
2016-03-09 11:25:00,140.94,141.0,140.76,140.85,107332.0,107.0944,107.14,106.9576,107.026,107332.0
2016-03-09 11:30:00,140.9,140.99,140.58,140.67,91264.0,107.064,107.1324,106.8209,106.8893,91264.0
2016-03-09 11:35:00,140.66,140.9,140.59,140.8,68400.0,106.8817,107.064,106.8285,106.988,68400.0
2016-03-09 11:40:00,140.84,141.03,140.81,141.03,141900.0,107.0184,107.1628,106.9956,107.1628,141900.0
2016-03-09 11:45:00,140.99,141.17,140.93,141.12,81150.0,107.1324,107.2692,107.0868,107.2312,81150.0
2016-03-09 11:50:00,141.07,141.15,140.85,141.0,73110.0,107.1932,107.254,107.026,107.14,73110.0
2016-03-09 11:55:00,141.03,141.32,140.98,141.22,113314.0,107.1628,107.3832,107.1248,107.3072,113314.0
2016-03-09 12:00:00,141.25,141.29,141.12,141.19,71626.0,107.33,107.3604,107.2312,107.2844,71626.0
2016-03-09 12:05:00,141.24,141.32,141.17,141.28,74778.0,107.3224,107.3832,107.2692,107.3528,74778.0
2016-03-09 12:10:00,141.25,141.3,141.14,141.22,46884.0,107.33,107.368,107.2464,107.3072,46884.0
2016-03-09 12:15:00,141.26,141.39,141.14,141.28,77192.0,107.3376,107.4364,107.2464,107.3528,77192.0
2016-03-09 12:20:00,141.29,141.3,141.14,141.24,57054.0,107.3604,107.368,107.2464,107.3224,57054.0
2016-03-09 12:25:00,141.27,141.31,141.12,141.19,64694.0,107.3452,107.3756,107.2312,107.2844,64694.0
2016-03-09 12:30:00,141.21,141.26,141.06,141.12,68916.0,107.2996,107.3376,107.1856,107.2312,68916.0
2016-03-09 12:35:00,141.13,141.16,140.91,140.99,62862.0,107.2388,107.2616,107.0716,107.1324,62862.0
2016-03-09 12:40:00,141.04,141.1,140.86,140.88,78218.0,107.1704,107.216,107.0336,107.0488,78218.0
2016-03-09 12:45:00,140.87,140.89,140.44,140.44,71092.0,107.0412,107.0564,106.7145,106.7145,71092.0
2016-03-09 12:50:00,140.51,140.74,140.44,140.58,29768.0,106.7677,106.9424,106.7145,106.8209,29768.0
2016-03-09 12:55:00,140.57,140.75,140.44,140.75,96922.0,106.8133,106.95,106.7145,106.95,96922.0
2016-03-09 13:00:00,140.76,140.78,140.55,140.65,39420.0,106.9576,106.9728,106.7981,106.8741,39420.0
2016-03-09 13:05:00,140.64,140.88,140.59,140.81,82110.0,106.8665,107.0488,106.8285,106.9956,82110.0
2016-03-09 13:10:00,140.78,140.98,140.74,140.98,38360.0,106.9728,107.1248,106.9424,107.1248,38360.0
2016-03-09 13:15:00,140.98,141.22,140.96,141.13,127654.0,107.1248,107.3072,107.1096,107.2388,127654.0
2016-03-09 13:20:00,141.08,141.1,140.91,140.92,55008.0,107.2008,107.216,107.0716,107.0792,55008.0
2016-03-09 13:25:00,140.93,141.07,140.91,140.94,49036.0,107.0868,107.1932,107.0716,107.0944,49036.0
2016-03-09 13:30:00,140.96,141.09,140.79,140.84,47606.0,107.1096,107.2084,106.9804,107.0184,47606.0
2016-03-09 13:35:00,140.84,141.03,140.79,140.82,59762.0,107.0184,107.1628,106.9804,107.0032,59762.0
2016-03-09 13:40:00,140.8,140.81,140.5,140.59,39052.0,106.988,106.9956,106.7601,106.8285,39052.0
2016-03-09 13:45:00,140.64,140.87,140.55,140.81,50428.0,106.8665,107.0412,106.7981,106.9956,50428.0
2016-03-09 13:50:00,140.79,140.86,140.68,140.7,46318.0,106.9804,107.0336,106.8969,106.9121,46318.0
2016-03-09 13:55:00,140.69,140.87,140.57,140.85,58386.0,106.9045,107.0412,106.8133,107.026,58386.0
2016-03-09 14:00:00,140.8,140.98,140.76,140.91,57296.0,106.988,107.1248,106.9576,107.0716,57296.0
2016-03-09 14:05:00,140.9,140.92,140.79,140.89,60436.0,107.064,107.0792,106.9804,107.0564,60436.0
2016-03-09 14:10:00,140.92,140.98,140.77,140.83,59954.0,107.0792,107.1248,106.9652,107.0108,59954.0
2016-03-09 14:15:00,140.8,140.82,140.52,140.58,71734.0,106.988,107.0032,106.7753,106.8209,71734.0
2016-03-09 14:20:00,140.57,140.59,140.12,140.37,183082.0,106.8133,106.8285,106.4713,106.6613,183082.0
2016-03-09 14:25:00,140.37,140.58,140.35,140.51,111240.0,106.6613,106.8209,106.6461,106.7677,111240.0
2016-03-09 14:30:00,140.52,140.63,140.23,140.25,61742.0,106.7753,106.8589,106.5549,106.5701,61742.0
2016-03-09 14:35:00,140.25,140.35,140.2,140.26,81000.0,106.5701,106.6461,106.5321,106.5777,81000.0
2016-03-09 14:40:00,140.29,140.32,140.23,140.28,67100.0,106.6005,106.6233,106.5549,106.5929,67100.0
2016-03-09 14:45:00,140.27,140.32,140.17,140.2,74022.0,106.5853,106.6233,106.5093,106.5321,74022.0
2016-03-09 14:50:00,140.22,140.27,139.97,140.27,153394.0,106.5473,106.5853,106.3574,106.5853,153394.0
2016-03-09 14:55:00,140.27,140.56,140.19,140.56,152116.0,106.5853,106.8057,106.5245,106.8057,152116.0
2016-03-09 15:00:00,140.56,141.0,140.54,140.78,174700.0,106.8057,107.14,106.7905,106.9728,174700.0
2016-03-09 15:05:00,140.76,140.8,140.46,140.5,175352.0,106.9576,106.988,106.7297,106.7601,175352.0
2016-03-09 15:10:00,140.47,140.74,140.47,140.63,112150.0,106.7373,106.9424,106.7373,106.8589,112150.0
2016-03-09 15:15:00,140.66,140.78,140.54,140.57,91656.0,106.8817,106.9728,106.7905,106.8133,91656.0
2016-03-09 15:20:00,140.55,140.65,140.5,140.65,77234.0,106.7981,106.8741,106.7601,106.8741,77234.0
2016-03-09 15:25:00,140.64,140.76,140.62,140.63,64684.0,106.8665,106.9576,106.8513,106.8589,64684.0
2016-03-09 15:30:00,140.62,140.8,140.5,140.78,88630.0,106.8513,106.988,106.7601,106.9728,88630.0
2016-03-09 15:35:00,140.76,140.95,140.74,140.89,123918.0,106.9576,107.102,106.9424,107.0564,123918.0
2016-03-09 15:40:00,140.89,141.0,140.71,140.9,158172.0,107.0564,107.14,106.9197,107.064,158172.0
2016-03-09 15:45:00,140.94,141.06,140.85,141.05,147388.0,107.0944,107.1856,107.026,107.178,147388.0
2016-03-09 15:50:00,141.04,141.18,141.0,141.05,283096.0,107.1704,107.2768,107.14,107.178,283096.0
2016-03-09 15:55:00,141.08,141.11,140.81,140.9,561246.0,107.2008,107.2236,106.9956,107.064,561246.0
2016-03-10 09:30:00,142.06,142.95,141.0,142.95,152558.0,107.9455,108.6217,107.14,108.6217,152558.0
2016-03-10 09:35:00,142.84,143.14,142.15,143.01,92449.0,108.5382,108.7661,108.0139,108.6673,92449.0
2016-03-10 09:40:00,142.99,142.99,142.23,142.7,52778.0,108.6521,108.6521,108.0746,108.4318,52778.0
2016-03-10 09:45:00,142.78,142.92,142.42,142.92,57204.0,108.4926,108.5989,108.219,108.5989,57204.0
2016-03-10 09:50:00,142.91,142.96,142.5,142.69,67426.0,108.5913,108.6293,108.2798,108.4242,67426.0
2016-03-10 09:55:00,142.66,143.03,142.59,143.03,68668.0,108.4014,108.6825,108.3482,108.6825,68668.0
2016-03-10 10:00:00,143.0,143.48,142.9,143.13,78953.0,108.6597,109.0245,108.5837,108.7585,78953.0
2016-03-10 10:05:00,143.12,143.27,142.92,142.99,57115.0,108.7509,108.8649,108.5989,108.6521,57115.0
2016-03-10 10:10:00,143.03,143.25,142.56,143.25,50549.0,108.6825,108.8497,108.3254,108.8497,50549.0
2016-03-10 10:15:00,143.16,143.35,142.98,142.98,41027.0,108.7813,108.9257,108.6445,108.6445,41027.0
2016-03-10 10:20:00,143.0,143.08,142.75,142.99,44294.0,108.6597,108.7205,108.4698,108.6521,44294.0
2016-03-10 10:25:00,143.02,143.32,143.02,143.26,29551.0,108.6749,108.9029,108.6749,108.8573,29551.0
2016-03-10 10:30:00,143.18,143.19,142.05,142.18,35498.0,108.7965,108.8041,107.9379,108.0366,35498.0
2016-03-10 10:35:00,142.18,142.45,141.82,142.27,31041.0,108.0366,108.2418,107.7631,108.105,31041.0
2016-03-10 10:40:00,142.21,142.69,142.05,142.59,55734.0,108.0594,108.4242,107.9379,108.3482,55734.0
2016-03-10 10:45:00,142.59,142.91,142.48,142.51,29819.0,108.3482,108.5913,108.2646,108.2874,29819.0
2016-03-10 10:50:00,142.51,142.8,142.43,142.67,19436.0,108.2874,108.5078,108.2266,108.409,19436.0
2016-03-10 10:55:00,142.63,142.71,141.8,141.84,31812.0,108.3786,108.4394,107.7479,107.7783,31812.0
2016-03-10 11:00:00,141.86,142.16,141.84,142.1,35269.0,107.7935,108.0214,107.7783,107.9759,35269.0
2016-03-10 11:05:00,142.06,142.35,142.0,142.35,29313.0,107.9455,108.1658,107.8999,108.1658,29313.0
2016-03-10 11:10:00,142.35,142.37,141.9,141.98,77503.0,108.1658,108.181,107.8239,107.8847,77503.0
2016-03-10 11:15:00,141.94,142.01,141.33,141.33,76802.0,107.8543,107.9075,107.3908,107.3908,76802.0
2016-03-10 11:20:00,141.31,141.43,140.69,140.83,80317.0,107.3756,107.4668,106.9045,107.0108,80317.0
2016-03-10 11:25:00,140.92,141.35,140.63,141.18,53099.0,107.0792,107.406,106.8589,107.2768,53099.0
2016-03-10 11:30:00,141.2,141.25,140.61,140.88,48031.0,107.292,107.33,106.8437,107.0488,48031.0
2016-03-10 11:35:00,140.91,141.1,140.75,140.86,40833.0,107.0716,107.216,106.95,107.0336,40833.0
2016-03-10 11:40:00,140.87,141.03,140.7,140.72,40612.0,107.0412,107.1628,106.9121,106.9273,40612.0
2016-03-10 11:45:00,140.69,141.07,140.65,140.88,27848.0,106.9045,107.1932,106.8741,107.0488,27848.0
2016-03-10 11:50:00,140.86,140.98,140.5,140.57,65453.0,107.0336,107.1248,106.7601,106.8133,65453.0
2016-03-10 11:55:00,140.59,140.72,140.4,140.42,36468.0,106.8285,106.9273,106.6841,106.6993,36468.0
2016-03-10 12:00:00,140.39,140.72,140.35,140.61,44008.0,106.6765,106.9273,106.6461,106.8437,44008.0
2016-03-10 12:05:00,140.67,140.75,140.4,140.41,44139.0,106.8893,106.95,106.6841,106.6917,44139.0
2016-03-10 12:10:00,140.44,140.44,140.0,140.0,71418.0,106.7145,106.7145,106.3802,106.3802,71418.0
2016-03-10 12:15:00,140.01,140.16,139.91,140.0,78723.0,106.3878,106.5017,106.3118,106.3802,78723.0
2016-03-10 12:20:00,140.03,140.14,139.87,140.01,24332.0,106.403,106.4865,106.2814,106.3878,24332.0
2016-03-10 12:25:00,140.05,140.16,139.95,140.02,41447.0,106.4181,106.5017,106.3422,106.3954,41447.0
2016-03-10 12:30:00,140.04,140.08,139.82,139.87,32607.0,106.4105,106.4409,106.2434,106.2814,32607.0
2016-03-10 12:35:00,139.84,139.88,139.44,139.5,52304.0,106.2586,106.289,105.9546,106.0002,52304.0
2016-03-10 12:40:00,139.5,139.71,139.09,139.22,36349.0,106.0002,106.1598,105.6887,105.7875,36349.0
2016-03-10 12:45:00,139.17,139.69,139.15,139.39,40592.0,105.7495,106.1446,105.7343,105.9166,40592.0
2016-03-10 12:50:00,139.3,139.67,139.26,139.55,33738.0,105.8483,106.1294,105.8179,106.0382,33738.0
2016-03-10 12:55:00,139.52,139.68,139.41,139.64,19651.0,106.0154,106.137,105.9318,106.1066,19651.0
2016-03-10 13:00:00,139.62,139.77,139.49,139.49,17083.0,106.0914,106.2054,105.9926,105.9926,17083.0
2016-03-10 13:05:00,139.49,139.77,139.4,139.51,30188.0,105.9926,106.2054,105.9242,106.0078,30188.0
2016-03-10 13:10:00,139.53,139.54,139.02,139.08,35239.0,106.023,106.0306,105.6355,105.6811,35239.0
2016-03-10 13:15:00,139.09,139.38,139.03,139.38,42937.0,105.6887,105.909,105.6431,105.909,42937.0
2016-03-10 13:20:00,139.34,139.45,139.22,139.4,21485.0,105.8786,105.9622,105.7875,105.9242,21485.0
2016-03-10 13:25:00,139.38,139.81,139.32,139.77,24300.0,105.909,106.2358,105.8635,106.2054,24300.0
2016-03-10 13:30:00,139.69,139.89,139.61,139.71,22571.0,106.1446,106.2966,106.0838,106.1598,22571.0
2016-03-10 13:35:00,139.71,139.8,139.54,139.66,20142.0,106.1598,106.2282,106.0306,106.1218,20142.0
2016-03-10 13:40:00,139.63,139.73,139.5,139.68,14207.0,106.099,106.175,106.0002,106.137,14207.0
2016-03-10 13:45:00,139.65,139.65,139.45,139.51,12508.0,106.1142,106.1142,105.9622,106.0078,12508.0
2016-03-10 13:50:00,139.5,139.63,139.35,139.61,30893.0,106.0002,106.099,105.8862,106.0838,30893.0
2016-03-10 13:55:00,139.55,139.6,139.05,139.08,42301.0,106.0382,106.0762,105.6583,105.6811,42301.0
2016-03-10 14:00:00,139.09,139.46,139.04,139.38,26287.0,105.6887,105.9698,105.6507,105.909,26287.0
2016-03-10 14:05:00,139.41,139.45,139.13,139.13,30098.0,105.9318,105.9622,105.7191,105.7191,30098.0
2016-03-10 14:10:00,139.14,139.41,139.11,139.37,18300.0,105.7267,105.9318,105.7039,105.9014,18300.0
2016-03-10 14:15:00,139.36,139.57,139.3,139.5,35846.0,105.8938,106.0534,105.8483,106.0002,35846.0
2016-03-10 14:20:00,139.5,140.12,139.4,140.11,40593.0,106.0002,106.4713,105.9242,106.4637,40593.0
2016-03-10 14:25:00,140.07,140.13,139.87,140.08,34954.0,106.4333,106.4789,106.2814,106.4409,34954.0
2016-03-10 14:30:00,140.08,140.38,140.01,140.25,79539.0,106.4409,106.6689,106.3878,106.5701,79539.0
2016-03-10 14:35:00,140.21,140.28,139.94,140.0,18469.0,106.5397,106.5929,106.3346,106.3802,18469.0
2016-03-10 14:40:00,140.02,140.41,139.94,140.37,38762.0,106.3954,106.6917,106.3346,106.6613,38762.0
2016-03-10 14:45:00,140.34,140.86,140.29,140.76,41297.0,106.6385,107.0336,106.6005,106.9576,41297.0
2016-03-10 14:50:00,140.84,141.13,140.74,140.75,36709.0,107.0184,107.2388,106.9424,106.95,36709.0
2016-03-10 14:55:00,140.73,140.91,140.65,140.7,39211.0,106.9349,107.0716,106.8741,106.9121,39211.0
2016-03-10 15:00:00,140.68,140.94,140.36,140.52,46455.0,106.8969,107.0944,106.6537,106.7753,46455.0
2016-03-10 15:05:00,140.54,140.67,140.42,140.64,30976.0,106.7905,106.8893,106.6993,106.8665,30976.0
2016-03-10 15:10:00,140.59,140.76,140.32,140.74,30661.0,106.8285,106.9576,106.6233,106.9424,30661.0
2016-03-10 15:15:00,140.74,140.95,140.64,140.76,35244.0,106.9424,107.102,106.8665,106.9576,35244.0
2016-03-10 15:20:00,140.76,140.76,140.39,140.59,57493.0,106.9576,106.9576,106.6765,106.8285,57493.0
2016-03-10 15:25:00,140.57,141.16,140.5,141.08,43372.0,106.8133,107.2616,106.7601,107.2008,43372.0
2016-03-10 15:30:00,141.1,141.24,141.0,141.14,34082.0,107.216,107.3224,107.14,107.2464,34082.0
2016-03-10 15:35:00,141.15,141.21,140.93,141.0,57675.0,107.254,107.2996,107.0868,107.14,57675.0
2016-03-10 15:40:00,141.03,141.1,140.72,140.98,55495.0,107.1628,107.216,106.9273,107.1248,55495.0
2016-03-10 15:45:00,140.97,141.05,140.83,140.83,55563.0,107.1172,107.178,107.0108,107.0108,55563.0
2016-03-10 15:50:00,140.87,141.0,140.8,140.96,76816.0,107.0412,107.14,106.988,107.1096,76816.0
2016-03-10 15:55:00,140.96,141.05,140.75,141.03,124952.0,107.1096,107.178,106.95,107.1628,124952.0
2016-03-11 09:30:00,142.91,143.2,142.17,142.8,247553.0,108.5913,108.8117,108.029,108.5078,247553.0
2016-03-11 09:35:00,142.8,143.95,142.79,143.81,247490.0,108.5078,109.3816,108.5002,109.2752,247490.0
2016-03-11 09:40:00,143.79,144.74,143.46,144.25,209092.0,109.26,109.9819,109.0093,109.6096,209092.0
2016-03-11 09:45:00,144.25,144.29,143.52,143.85,131240.0,109.6096,109.6399,109.0549,109.3056,131240.0
2016-03-11 09:50:00,143.85,144.72,143.62,144.69,92569.0,109.3056,109.9667,109.1308,109.9439,92569.0
2016-03-11 09:55:00,144.64,144.7,144.24,144.39,61054.0,109.9059,109.9515,109.602,109.7159,61054.0
2016-03-11 10:00:00,144.4,144.54,143.48,143.82,90198.0,109.7235,109.8299,109.0245,109.2828,90198.0
2016-03-11 10:05:00,143.85,143.89,143.23,143.44,54061.0,109.3056,109.336,108.8345,108.9941,54061.0
2016-03-11 10:10:00,143.49,143.68,142.93,143.05,58266.0,109.0321,109.1764,108.6065,108.6977,58266.0
2016-03-11 10:15:00,143.06,143.3,142.93,143.13,151882.0,108.7053,108.8877,108.6065,108.7585,151882.0
2016-03-11 10:20:00,143.19,143.25,142.97,143.19,26919.0,108.8041,108.8497,108.6369,108.8041,26919.0
2016-03-11 10:25:00,143.19,143.37,142.97,143.25,31314.0,108.8041,108.9409,108.6369,108.8497,31314.0
2016-03-11 10:30:00,143.25,143.67,143.2,143.66,45538.0,108.8497,109.1688,108.8117,109.1612,45538.0
2016-03-11 10:35:00,143.58,144.25,143.58,144.15,115471.0,109.1004,109.6096,109.1004,109.5336,115471.0
2016-03-11 10:40:00,144.15,144.79,144.15,144.79,150349.0,109.5336,110.0199,109.5336,110.0199,150349.0
2016-03-11 10:45:00,144.8,144.99,144.45,144.47,95637.0,110.0275,110.1718,109.7615,109.7767,95637.0
2016-03-11 10:50:00,144.45,144.74,144.32,144.72,32231.0,109.7615,109.9819,109.6627,109.9667,32231.0
2016-03-11 10:55:00,144.72,144.76,144.54,144.57,39660.0,109.9667,109.9971,109.8299,109.8527,39660.0
2016-03-11 11:00:00,144.56,144.69,144.45,144.65,51669.0,109.8451,109.9439,109.7615,109.9135,51669.0
2016-03-11 11:05:00,144.63,144.69,144.54,144.55,30028.0,109.8983,109.9439,109.8299,109.8375,30028.0
2016-03-11 11:10:00,144.56,144.64,144.44,144.52,34009.0,109.8451,109.9059,109.7539,109.8147,34009.0
2016-03-11 11:15:00,144.53,144.81,144.46,144.81,44514.0,109.8223,110.0351,109.7691,110.0351,44514.0
2016-03-11 11:20:00,144.81,144.98,144.59,144.61,31196.0,110.0351,110.1642,109.8679,109.8831,31196.0
2016-03-11 11:25:00,144.62,144.77,144.55,144.56,29265.0,109.8907,110.0047,109.8375,109.8451,29265.0
2016-03-11 11:30:00,144.55,144.78,144.55,144.72,25991.0,109.8375,110.0123,109.8375,109.9667,25991.0
2016-03-11 11:35:00,144.72,144.84,144.55,144.72,29842.0,109.9667,110.0579,109.8375,109.9667,29842.0
2016-03-11 11:40:00,144.72,144.74,144.46,144.53,30680.0,109.9667,109.9819,109.7691,109.8223,30680.0
2016-03-11 11:45:00,144.49,144.55,144.39,144.45,23850.0,109.7919,109.8375,109.7159,109.7615,23850.0
2016-03-11 11:50:00,144.48,144.76,144.44,144.76,23515.0,109.7843,109.9971,109.7539,109.9971,23515.0
2016-03-11 11:55:00,144.74,144.87,144.37,144.48,31807.0,109.9819,110.0807,109.7007,109.7843,31807.0
2016-03-11 12:00:00,144.51,144.53,144.17,144.18,31593.0,109.8071,109.8223,109.5488,109.5564,31593.0
2016-03-11 12:05:00,144.24,144.52,144.17,144.52,15891.0,109.602,109.8147,109.5488,109.8147,15891.0
2016-03-11 12:10:00,144.48,144.49,144.29,144.39,15247.0,109.7843,109.7919,109.6399,109.7159,15247.0
2016-03-11 12:15:00,144.39,144.58,144.32,144.5,26949.0,109.7159,109.8603,109.6627,109.7995,26949.0
2016-03-11 12:20:00,144.54,144.57,144.24,144.25,22604.0,109.8299,109.8527,109.602,109.6096,22604.0
2016-03-11 12:25:00,144.25,144.33,144.1,144.26,33819.0,109.6096,109.6703,109.4956,109.6172,33819.0
2016-03-11 12:30:00,144.22,144.25,144.02,144.06,21544.0,109.5868,109.6096,109.4348,109.4652,21544.0
2016-03-11 12:35:00,144.1,144.27,144.09,144.2,45467.0,109.4956,109.6247,109.488,109.5716,45467.0
2016-03-11 12:40:00,144.22,144.26,144.13,144.2,23332.0,109.5868,109.6172,109.5184,109.5716,23332.0
2016-03-11 12:45:00,144.21,144.24,144.09,144.24,21605.0,109.5792,109.602,109.488,109.602,21605.0
2016-03-11 12:50:00,144.22,144.28,144.13,144.16,36192.0,109.5868,109.6323,109.5184,109.5412,36192.0
2016-03-11 12:55:00,144.19,144.23,144.11,144.21,15134.0,109.564,109.5944,109.5032,109.5792,15134.0
2016-03-11 13:00:00,144.21,144.28,144.16,144.22,24165.0,109.5792,109.6323,109.5412,109.5868,24165.0
2016-03-11 13:05:00,144.2,144.22,144.05,144.13,14880.0,109.5716,109.5868,109.4576,109.5184,14880.0
2016-03-11 13:10:00,144.15,144.21,144.1,144.19,13409.0,109.5336,109.5792,109.4956,109.564,13409.0
2016-03-11 13:15:00,144.16,144.19,143.99,144.09,26806.0,109.5412,109.564,109.412,109.488,26806.0
2016-03-11 13:20:00,144.06,144.12,143.83,143.89,20296.0,109.4652,109.5108,109.2904,109.336,20296.0
2016-03-11 13:25:00,143.87,143.92,143.78,143.88,20708.0,109.3208,109.3588,109.2524,109.3284,20708.0
2016-03-11 13:30:00,143.88,143.9,143.8,143.88,19723.0,109.3284,109.3436,109.2676,109.3284,19723.0
2016-03-11 13:35:00,143.9,144.06,143.89,144.05,16540.0,109.3436,109.4652,109.336,109.4576,16540.0
2016-03-11 13:40:00,144.02,144.02,143.9,144.01,20902.0,109.4348,109.4348,109.3436,109.4272,20902.0
2016-03-11 13:45:00,143.96,144.08,143.9,144.02,12866.0,109.3892,109.4804,109.3436,109.4348,12866.0
2016-03-11 13:50:00,144.02,144.28,144.02,144.27,19655.0,109.4348,109.6323,109.4348,109.6247,19655.0
2016-03-11 13:55:00,144.28,144.3,144.19,144.25,48084.0,109.6323,109.6475,109.564,109.6096,48084.0
2016-03-11 14:00:00,144.25,144.29,144.15,144.22,43809.0,109.6096,109.6399,109.5336,109.5868,43809.0
2016-03-11 14:05:00,144.21,144.29,144.1,144.15,39716.0,109.5792,109.6399,109.4956,109.5336,39716.0
2016-03-11 14:10:00,144.15,144.22,144.09,144.13,23637.0,109.5336,109.5868,109.488,109.5184,23637.0
2016-03-11 14:15:00,144.09,144.15,144.05,144.14,15038.0,109.488,109.5336,109.4576,109.526,15038.0
2016-03-11 14:20:00,144.11,144.19,144.09,144.15,28403.0,109.5032,109.564,109.488,109.5336,28403.0
2016-03-11 14:25:00,144.19,144.24,144.06,144.15,24337.0,109.564,109.602,109.4652,109.5336,24337.0
2016-03-11 14:30:00,144.14,144.21,144.06,144.12,21684.0,109.526,109.5792,109.4652,109.5108,21684.0
2016-03-11 14:35:00,144.11,144.14,144.06,144.09,22244.0,109.5032,109.526,109.4652,109.488,22244.0
2016-03-11 14:40:00,144.06,144.15,143.97,144.11,29247.0,109.4652,109.5336,109.3968,109.5032,29247.0
2016-03-11 14:45:00,144.11,144.2,144.09,144.09,34087.0,109.5032,109.5716,109.488,109.488,34087.0
2016-03-11 14:50:00,144.07,144.13,143.98,144.09,22300.0,109.4728,109.5184,109.4044,109.488,22300.0
2016-03-11 14:55:00,144.1,144.2,144.02,144.19,18240.0,109.4956,109.5716,109.4348,109.564,18240.0
2016-03-11 15:00:00,144.18,144.26,144.13,144.2,40934.0,109.5564,109.6172,109.5184,109.5716,40934.0
2016-03-11 15:05:00,144.18,144.29,144.18,144.26,82643.0,109.5564,109.6399,109.5564,109.6172,82643.0
2016-03-11 15:10:00,144.28,144.33,144.19,144.21,36080.0,109.6323,109.6703,109.564,109.5792,36080.0
2016-03-11 15:15:00,144.24,144.24,144.09,144.2,23487.0,109.602,109.602,109.488,109.5716,23487.0
2016-03-11 15:20:00,144.2,144.31,144.18,144.27,37255.0,109.5716,109.6551,109.5564,109.6247,37255.0
2016-03-11 15:25:00,144.27,144.27,144.11,144.15,48663.0,109.6247,109.6247,109.5032,109.5336,48663.0
2016-03-11 15:30:00,144.16,144.2,143.96,144.08,43037.0,109.5412,109.5716,109.3892,109.4804,43037.0
2016-03-11 15:35:00,144.08,144.28,144.06,144.25,51705.0,109.4804,109.6323,109.4652,109.6096,51705.0
2016-03-11 15:40:00,144.23,144.56,144.17,144.55,80600.0,109.5944,109.8451,109.5488,109.8375,80600.0
2016-03-11 15:45:00,144.55,144.69,144.45,144.45,61987.0,109.8375,109.9439,109.7615,109.7615,61987.0
2016-03-11 15:50:00,144.49,144.64,144.45,144.47,129344.0,109.7919,109.9059,109.7615,109.7767,129344.0
2016-03-11 15:55:00,144.48,144.64,144.42,144.57,164167.0,109.7843,109.9059,109.7387,109.8527,164167.0
2016-03-14 09:30:00,143.86,145.0,143.55,144.45,88379.0,109.3132,110.1794,109.0777,109.7615,88379.0
2016-03-14 09:35:00,144.32,144.95,144.26,144.69,46383.0,109.6627,110.1415,109.6172,109.9439,46383.0
2016-03-14 09:40:00,144.72,144.98,144.31,144.63,61990.0,109.9667,110.1642,109.6551,109.8983,61990.0
2016-03-14 09:45:00,144.6,144.79,144.18,144.49,77433.0,109.8755,110.0199,109.5564,109.7919,77433.0
2016-03-14 09:50:00,144.49,144.67,143.19,143.44,85106.0,109.7919,109.9287,108.8041,108.9941,85106.0
2016-03-14 09:55:00,143.49,144.26,143.49,143.71,24071.0,109.0321,109.6172,109.0321,109.1992,24071.0
2016-03-14 10:00:00,143.7,144.1,143.67,143.74,38566.0,109.1916,109.4956,109.1688,109.222,38566.0
2016-03-14 10:05:00,143.74,144.14,143.74,144.12,37681.0,109.222,109.526,109.222,109.5108,37681.0
2016-03-14 10:10:00,144.12,144.25,144.03,144.2,41909.0,109.5108,109.6096,109.4424,109.5716,41909.0
2016-03-14 10:15:00,144.2,144.24,143.93,144.01,23681.0,109.5716,109.602,109.3664,109.4272,23681.0
2016-03-14 10:20:00,144.03,144.07,143.65,143.88,33715.0,109.4424,109.4728,109.1536,109.3284,33715.0
2016-03-14 10:25:00,143.88,144.08,143.75,144.08,16260.0,109.3284,109.4804,109.2296,109.4804,16260.0
2016-03-14 10:30:00,144.1,144.1,143.8,143.85,17596.0,109.4956,109.4956,109.2676,109.3056,17596.0
2016-03-14 10:35:00,143.86,144.2,143.83,144.03,37808.0,109.3132,109.5716,109.2904,109.4424,37808.0
2016-03-14 10:40:00,144.08,144.13,144.0,144.05,14496.0,109.4804,109.5184,109.4196,109.4576,14496.0
2016-03-14 10:45:00,144.05,144.27,143.95,144.21,19094.0,109.4576,109.6247,109.3816,109.5792,19094.0
2016-03-14 10:50:00,144.22,144.24,143.98,144.0,15780.0,109.5868,109.602,109.4044,109.4196,15780.0
2016-03-14 10:55:00,144.0,144.21,143.94,144.12,15528.0,109.4196,109.5792,109.374,109.5108,15528.0
2016-03-14 11:00:00,144.12,144.25,143.99,144.21,14075.0,109.5108,109.6096,109.412,109.5792,14075.0
2016-03-14 11:05:00,144.22,144.24,144.03,144.14,13890.0,109.5868,109.602,109.4424,109.526,13890.0
2016-03-14 11:10:00,144.2,144.65,144.17,144.55,28380.0,109.5716,109.9135,109.5488,109.8375,28380.0
2016-03-14 11:15:00,144.54,144.81,144.44,144.78,48273.0,109.8299,110.0351,109.7539,110.0123,48273.0
2016-03-14 11:20:00,144.78,144.86,144.46,144.48,46892.0,110.0123,110.0731,109.7691,109.7843,46892.0
2016-03-14 11:25:00,144.48,144.62,144.47,144.5,13553.0,109.7843,109.8907,109.7767,109.7995,13553.0
2016-03-14 11:30:00,144.48,144.58,144.31,144.54,12737.0,109.7843,109.8603,109.6551,109.8299,12737.0
2016-03-14 11:35:00,144.53,144.73,144.43,144.72,15492.0,109.8223,109.9743,109.7463,109.9667,15492.0
2016-03-14 11:40:00,144.71,144.77,144.6,144.64,16725.0,109.9591,110.0047,109.8755,109.9059,16725.0
2016-03-14 11:45:00,144.61,144.7,144.39,144.47,28869.0,109.8831,109.9515,109.7159,109.7767,28869.0
2016-03-14 11:50:00,144.49,144.67,144.48,144.6,25072.0,109.7919,109.9287,109.7843,109.8755,25072.0
2016-03-14 11:55:00,144.6,144.66,144.42,144.51,16104.0,109.8755,109.9211,109.7387,109.8071,16104.0
2016-03-14 12:00:00,144.48,144.64,144.44,144.55,12870.0,109.7843,109.9059,109.7539,109.8375,12870.0
2016-03-14 12:05:00,144.55,144.57,144.46,144.49,13129.0,109.8375,109.8527,109.7691,109.7919,13129.0
2016-03-14 12:10:00,144.51,144.72,144.5,144.67,22559.0,109.8071,109.9667,109.7995,109.9287,22559.0
2016-03-14 12:15:00,144.71,144.84,144.66,144.81,39957.0,109.9591,110.0579,109.9211,110.0351,39957.0
2016-03-14 12:20:00,144.78,144.82,144.6,144.62,11373.0,110.0123,110.0427,109.8755,109.8907,11373.0
2016-03-14 12:25:00,144.62,144.66,144.53,144.62,8721.0,109.8907,109.9211,109.8223,109.8907,8721.0
2016-03-14 12:30:00,144.56,144.71,144.48,144.56,10232.0,109.8451,109.9591,109.7843,109.8451,10232.0
2016-03-14 12:35:00,144.57,144.6,144.5,144.59,9901.0,109.8527,109.8755,109.7995,109.8679,9901.0
2016-03-14 12:40:00,144.59,144.64,144.5,144.64,10791.0,109.8679,109.9059,109.7995,109.9059,10791.0
2016-03-14 12:45:00,144.62,144.67,144.5,144.57,19760.0,109.8907,109.9287,109.7995,109.8527,19760.0
2016-03-14 12:50:00,144.55,144.59,144.45,144.47,11191.0,109.8375,109.8679,109.7615,109.7767,11191.0
2016-03-14 12:55:00,144.49,144.64,144.45,144.6,13477.0,109.7919,109.9059,109.7615,109.8755,13477.0
2016-03-14 13:00:00,144.61,144.7,144.48,144.68,15442.0,109.8831,109.9515,109.7843,109.9363,15442.0
2016-03-14 13:05:00,144.69,144.84,144.63,144.77,14414.0,109.9439,110.0579,109.8983,110.0047,14414.0
2016-03-14 13:10:00,144.8,144.85,144.62,144.62,12401.0,110.0275,110.0655,109.8907,109.8907,12401.0
2016-03-14 13:15:00,144.65,144.68,144.61,144.65,5261.0,109.9135,109.9363,109.8831,109.9135,5261.0
2016-03-14 13:20:00,144.65,144.73,144.62,144.72,6746.0,109.9135,109.9743,109.8907,109.9667,6746.0
2016-03-14 13:25:00,144.67,144.84,144.54,144.81,18904.0,109.9287,110.0579,109.8299,110.0351,18904.0
2016-03-14 13:30:00,144.82,144.96,144.76,144.95,18321.0,110.0427,110.1491,109.9971,110.1415,18321.0
2016-03-14 13:35:00,144.94,144.99,144.84,144.87,19416.0,110.1339,110.1718,110.0579,110.0807,19416.0
2016-03-14 13:40:00,144.88,144.89,144.82,144.88,9306.0,110.0883,110.0959,110.0427,110.0883,9306.0
2016-03-14 13:45:00,144.91,144.91,144.74,144.82,35451.0,110.1111,110.1111,109.9819,110.0427,35451.0
2016-03-14 13:50:00,144.84,144.89,144.78,144.87,37027.0,110.0579,110.0959,110.0123,110.0807,37027.0
2016-03-14 13:55:00,144.89,144.9,144.75,144.81,15328.0,110.0959,110.1035,109.9895,110.0351,15328.0
2016-03-14 14:00:00,144.81,144.83,144.67,144.69,17986.0,110.0351,110.0503,109.9287,109.9439,17986.0
2016-03-14 14:05:00,144.65,144.66,144.42,144.5,12551.0,109.9135,109.9211,109.7387,109.7995,12551.0
2016-03-14 14:10:00,144.49,144.63,144.47,144.55,23443.0,109.7919,109.8983,109.7767,109.8375,23443.0
2016-03-14 14:15:00,144.54,144.65,144.5,144.64,14009.0,109.8299,109.9135,109.7995,109.9059,14009.0
2016-03-14 14:20:00,144.63,144.69,144.53,144.69,15213.0,109.8983,109.9439,109.8223,109.9439,15213.0
2016-03-14 14:25:00,144.71,144.71,144.52,144.62,21819.0,109.9591,109.9591,109.8147,109.8907,21819.0
2016-03-14 14:30:00,144.58,144.62,144.44,144.47,17029.0,109.8603,109.8907,109.7539,109.7767,17029.0
2016-03-14 14:35:00,144.5,144.54,144.41,144.54,17151.0,109.7995,109.8299,109.7311,109.8299,17151.0
2016-03-14 14:40:00,144.55,144.63,144.47,144.63,27940.0,109.8375,109.8983,109.7767,109.8983,27940.0
2016-03-14 14:45:00,144.64,144.83,144.62,144.62,28206.0,109.9059,110.0503,109.8907,109.8907,28206.0
2016-03-14 14:50:00,144.65,144.72,144.59,144.62,20774.0,109.9135,109.9667,109.8679,109.8907,20774.0
2016-03-14 14:55:00,144.6,144.73,144.59,144.7,27225.0,109.8755,109.9743,109.8679,109.9515,27225.0
2016-03-14 15:00:00,144.69,144.83,144.68,144.75,24875.0,109.9439,110.0503,109.9363,109.9895,24875.0
2016-03-14 15:05:00,144.77,144.8,144.63,144.65,41825.0,110.0047,110.0275,109.8983,109.9135,41825.0
2016-03-14 15:10:00,144.65,144.81,144.6,144.76,53255.0,109.9135,110.0351,109.8755,109.9971,53255.0
2016-03-14 15:15:00,144.78,144.78,144.57,144.6,35926.0,110.0123,110.0123,109.8527,109.8755,35926.0
2016-03-14 15:20:00,144.6,144.89,144.6,144.88,25748.0,109.8755,110.0959,109.8755,110.0883,25748.0
2016-03-14 15:25:00,144.88,145.31,144.86,144.98,89990.0,110.0883,110.415,110.0731,110.1642,89990.0
2016-03-14 15:30:00,144.97,145.16,144.74,144.79,31037.0,110.1567,110.301,109.9819,110.0199,31037.0
2016-03-14 15:35:00,144.8,145.02,144.68,144.96,30260.0,110.0275,110.1946,109.9363,110.1491,30260.0
2016-03-14 15:40:00,144.95,145.02,144.83,144.89,34587.0,110.1415,110.1946,110.0503,110.0959,34587.0
2016-03-14 15:45:00,144.87,145.08,144.86,144.9,39914.0,110.0807,110.2402,110.0731,110.1035,39914.0
2016-03-14 15:50:00,144.99,144.99,144.63,144.63,51713.0,110.1718,110.1718,109.8983,109.8983,51713.0
2016-03-14 15:55:00,144.64,144.98,144.59,144.61,115724.0,109.9059,110.1642,109.8679,109.8831,115724.0
2016-03-15 09:30:00,144.84,145.3,143.85,145.01,131391.0,110.0579,110.4074,109.3056,110.187,131391.0
2016-03-15 09:35:00,145.02,145.11,144.64,144.87,82268.0,110.1946,110.263,109.9059,110.0807,82268.0
2016-03-15 09:40:00,144.97,145.11,144.6,144.99,33735.0,110.1567,110.263,109.8755,110.1718,33735.0
2016-03-15 09:45:00,144.98,145.28,144.79,145.01,51330.0,110.1642,110.3922,110.0199,110.187,51330.0
2016-03-15 09:50:00,144.95,144.95,144.47,144.52,29378.0,110.1415,110.1415,109.7767,109.8147,29378.0
2016-03-15 09:55:00,144.49,144.67,144.15,144.51,25829.0,109.7919,109.9287,109.5336,109.8071,25829.0
2016-03-15 10:00:00,144.46,144.56,144.14,144.17,36061.0,109.7691,109.8451,109.526,109.5488,36061.0
2016-03-15 10:05:00,144.13,144.27,143.61,143.74,44459.0,109.5184,109.6247,109.1232,109.222,44459.0
2016-03-15 10:10:00,143.73,144.21,143.7,144.13,20475.0,109.2144,109.5792,109.1916,109.5184,20475.0
2016-03-15 10:15:00,144.24,144.37,143.83,144.08,19660.0,109.602,109.7007,109.2904,109.4804,19660.0
2016-03-15 10:20:00,144.06,144.06,143.35,143.43,53202.0,109.4652,109.4652,108.9257,108.9865,53202.0
2016-03-15 10:25:00,143.44,143.7,143.0,143.7,57076.0,108.9941,109.1916,108.6597,109.1916,57076.0
2016-03-15 10:30:00,143.7,144.01,143.69,143.71,25170.0,109.1916,109.4272,109.184,109.1992,25170.0
2016-03-15 10:35:00,143.77,144.14,143.76,144.09,33127.0,109.2448,109.526,109.2372,109.488,33127.0
2016-03-15 10:40:00,144.1,144.13,143.9,143.99,23192.0,109.4956,109.5184,109.3436,109.412,23192.0
2016-03-15 10:45:00,143.99,144.19,143.98,143.99,31762.0,109.412,109.564,109.4044,109.412,31762.0
2016-03-15 10:50:00,143.99,144.11,143.96,143.99,22906.0,109.412,109.5032,109.3892,109.412,22906.0
2016-03-15 10:55:00,144.0,144.06,143.7,143.88,23627.0,109.4196,109.4652,109.1916,109.3284,23627.0
2016-03-15 11:00:00,143.83,143.88,143.65,143.75,19202.0,109.2904,109.3284,109.1536,109.2296,19202.0
2016-03-15 11:05:00,143.74,143.85,143.6,143.85,17624.0,109.222,109.3056,109.1156,109.3056,17624.0
2016-03-15 11:10:00,143.9,143.92,143.5,143.52,32179.0,109.3436,109.3588,109.0397,109.0549,32179.0
2016-03-15 11:15:00,143.48,143.7,143.46,143.53,25644.0,109.0245,109.1916,109.0093,109.0625,25644.0
2016-03-15 11:20:00,143.53,143.85,143.5,143.79,30951.0,109.0625,109.3056,109.0397,109.26,30951.0
2016-03-15 11:25:00,143.79,143.85,143.58,143.82,40896.0,109.26,109.3056,109.1004,109.2828,40896.0
2016-03-15 11:30:00,143.83,143.88,143.64,143.75,19884.0,109.2904,109.3284,109.146,109.2296,19884.0
2016-03-15 11:35:00,143.8,143.97,143.78,143.79,36962.0,109.2676,109.3968,109.2524,109.26,36962.0
2016-03-15 11:40:00,143.77,144.0,143.77,143.84,14876.0,109.2448,109.4196,109.2448,109.298,14876.0
2016-03-15 11:45:00,143.78,143.92,143.68,143.69,14400.0,109.2524,109.3588,109.1764,109.184,14400.0
2016-03-15 11:50:00,143.72,143.84,143.62,143.69,13617.0,109.2068,109.298,109.1308,109.184,13617.0
2016-03-15 11:55:00,143.65,143.77,143.55,143.66,9112.0,109.1536,109.2448,109.0777,109.1612,9112.0
2016-03-15 12:00:00,143.59,143.64,143.16,143.18,19229.0,109.108,109.146,108.7813,108.7965,19229.0
2016-03-15 12:05:00,143.19,143.43,143.16,143.4,15825.0,108.8041,108.9865,108.7813,108.9637,15825.0
2016-03-15 12:10:00,143.46,143.79,143.37,143.56,10937.0,109.0093,109.26,108.9409,109.0853,10937.0
2016-03-15 12:15:00,143.53,143.58,143.39,143.5,11245.0,109.0625,109.1004,108.9561,109.0397,11245.0
2016-03-15 12:20:00,143.56,143.67,143.46,143.6,13462.0,109.0853,109.1688,109.0093,109.1156,13462.0
2016-03-15 12:25:00,143.6,143.62,143.42,143.46,21309.0,109.1156,109.1308,108.9789,109.0093,21309.0
2016-03-15 12:30:00,143.52,143.72,143.45,143.71,13101.0,109.0549,109.2068,109.0017,109.1992,13101.0
2016-03-15 12:35:00,143.72,143.8,143.62,143.69,10302.0,109.2068,109.2676,109.1308,109.184,10302.0
2016-03-15 12:40:00,143.67,143.75,143.55,143.69,8827.0,109.1688,109.2296,109.0777,109.184,8827.0
2016-03-15 12:45:00,143.7,143.7,143.35,143.58,7157.0,109.1916,109.1916,108.9257,109.1004,7157.0
2016-03-15 12:50:00,143.59,143.63,143.34,143.34,5729.0,109.108,109.1384,108.9181,108.9181,5729.0
2016-03-15 12:55:00,143.37,143.49,143.36,143.43,7250.0,108.9409,109.0321,108.9333,108.9865,7250.0
2016-03-15 13:00:00,143.4,143.41,143.16,143.18,15601.0,108.9637,108.9713,108.7813,108.7965,15601.0
2016-03-15 13:05:00,143.22,143.34,143.15,143.23,7649.0,108.8269,108.9181,108.7737,108.8345,7649.0
2016-03-15 13:10:00,143.22,143.59,143.22,143.41,22375.0,108.8269,109.108,108.8269,108.9713,22375.0
2016-03-15 13:15:00,143.41,143.46,143.3,143.38,60841.0,108.9713,109.0093,108.8877,108.9485,60841.0
2016-03-15 13:20:00,143.39,143.42,143.32,143.34,16813.0,108.9561,108.9789,108.9029,108.9181,16813.0
2016-03-15 13:25:00,143.39,143.42,143.31,143.31,12010.0,108.9561,108.9789,108.8953,108.8953,12010.0
2016-03-15 13:30:00,143.31,143.39,143.24,143.29,21291.0,108.8953,108.9561,108.8421,108.8801,21291.0
2016-03-15 13:35:00,143.27,143.36,143.22,143.28,37126.0,108.8649,108.9333,108.8269,108.8725,37126.0
2016-03-15 13:40:00,143.31,143.42,143.25,143.38,23372.0,108.8953,108.9789,108.8497,108.9485,23372.0
2016-03-15 13:45:00,143.37,143.42,143.27,143.31,6469.0,108.9409,108.9789,108.8649,108.8953,6469.0
2016-03-15 13:50:00,143.31,143.33,143.24,143.33,7214.0,108.8953,108.9105,108.8421,108.9105,7214.0
2016-03-15 13:55:00,143.36,143.36,143.18,143.25,7826.0,108.9333,108.9333,108.7965,108.8497,7826.0
2016-03-15 14:00:00,143.29,143.35,143.22,143.23,13181.0,108.8801,108.9257,108.8269,108.8345,13181.0
2016-03-15 14:05:00,143.23,143.31,143.19,143.25,16555.0,108.8345,108.8953,108.8041,108.8497,16555.0
2016-03-15 14:10:00,143.2,143.36,143.18,143.36,13591.0,108.8117,108.9333,108.7965,108.9333,13591.0
2016-03-15 14:15:00,143.37,143.41,143.14,143.18,12586.0,108.9409,108.9713,108.7661,108.7965,12586.0
2016-03-15 14:20:00,143.2,143.24,143.12,143.18,7818.0,108.8117,108.8421,108.7509,108.7965,7818.0
2016-03-15 14:25:00,143.23,143.27,142.9,143.02,51162.0,108.8345,108.8649,108.5837,108.6749,51162.0
2016-03-15 14:30:00,143.05,143.18,142.96,143.15,10350.0,108.6977,108.7965,108.6293,108.7737,10350.0
2016-03-15 14:35:00,143.17,143.27,143.06,143.24,18295.0,108.7889,108.8649,108.7053,108.8421,18295.0
2016-03-15 14:40:00,143.19,143.22,142.94,143.12,23835.0,108.8041,108.8269,108.6141,108.7509,23835.0
2016-03-15 14:45:00,143.08,143.08,142.95,142.98,68188.0,108.7205,108.7205,108.6217,108.6445,68188.0
2016-03-15 14:50:00,142.98,143.1,142.93,142.99,41337.0,108.6445,108.7357,108.6065,108.6521,41337.0
2016-03-15 14:55:00,143.04,143.07,142.81,142.87,28853.0,108.6901,108.7129,108.5154,108.5609,28853.0
2016-03-15 15:00:00,142.89,143.05,142.84,142.87,47941.0,108.5761,108.6977,108.5382,108.5609,47941.0
2016-03-15 15:05:00,142.89,143.0,142.8,143.0,21446.0,108.5761,108.6597,108.5078,108.6597,21446.0
2016-03-15 15:10:00,142.98,143.11,142.92,143.02,27484.0,108.6445,108.7433,108.5989,108.6749,27484.0
2016-03-15 15:15:00,143.01,143.35,143.0,143.26,81933.0,108.6673,108.9257,108.6597,108.8573,81933.0
2016-03-15 15:20:00,143.27,143.29,143.0,143.06,27201.0,108.8649,108.8801,108.6597,108.7053,27201.0
2016-03-15 15:25:00,143.04,143.22,143.03,143.14,28405.0,108.6901,108.8269,108.6825,108.7661,28405.0
2016-03-15 15:30:00,143.12,143.2,143.09,143.15,32230.0,108.7509,108.8117,108.7281,108.7737,32230.0
2016-03-15 15:35:00,143.15,143.22,143.06,143.13,23513.0,108.7737,108.8269,108.7053,108.7585,23513.0
2016-03-15 15:40:00,143.11,143.13,143.0,143.06,37544.0,108.7433,108.7585,108.6597,108.7053,37544.0
2016-03-15 15:45:00,143.01,143.1,142.92,142.99,33238.0,108.6673,108.7357,108.5989,108.6521,33238.0
2016-03-15 15:50:00,142.98,143.34,142.96,143.28,44347.0,108.6445,108.9181,108.6293,108.8725,44347.0
2016-03-15 15:55:00,143.3,143.31,143.08,143.2,95702.0,108.8877,108.8953,108.7205,108.8117,95702.0
2016-03-16 09:30:00,143.0,144.0,142.8,143.5,58853.0,108.6597,109.4196,108.5078,109.0397,58853.0
2016-03-16 09:35:00,143.38,144.0,143.23,143.82,22096.0,108.9485,109.4196,108.8345,109.2828,22096.0
2016-03-16 09:40:00,143.82,143.96,143.45,143.55,18843.0,109.2828,109.3892,109.0017,109.0777,18843.0
2016-03-16 09:45:00,143.59,143.93,143.55,143.89,25845.0,109.108,109.3664,109.0777,109.336,25845.0
2016-03-16 09:50:00,143.85,144.18,143.85,144.05,81339.0,109.3056,109.5564,109.3056,109.4576,81339.0
2016-03-16 09:55:00,144.0,144.09,143.79,143.8,15846.0,109.4196,109.488,109.26,109.2676,15846.0
2016-03-16 10:00:00,143.79,144.37,143.79,144.37,15100.0,109.26,109.7007,109.26,109.7007,15100.0
2016-03-16 10:05:00,144.37,144.49,144.2,144.38,30714.0,109.7007,109.7919,109.5716,109.7083,30714.0
2016-03-16 10:10:00,144.35,144.35,143.93,144.0,21810.0,109.6855,109.6855,109.3664,109.4196,21810.0
2016-03-16 10:15:00,144.02,144.02,143.7,143.81,17871.0,109.4348,109.4348,109.1916,109.2752,17871.0
2016-03-16 10:20:00,143.77,143.96,143.47,143.88,35940.0,109.2448,109.3892,109.0169,109.3284,35940.0
2016-03-16 10:25:00,143.87,143.98,143.75,143.76,20184.0,109.3208,109.4044,109.2296,109.2372,20184.0
2016-03-16 10:30:00,143.76,143.99,143.75,143.91,62482.0,109.2372,109.412,109.2296,109.3512,62482.0
2016-03-16 10:35:00,144.0,144.06,143.93,143.99,33850.0,109.4196,109.4652,109.3664,109.412,33850.0
2016-03-16 10:40:00,143.99,144.07,143.93,143.99,55967.0,109.412,109.4728,109.3664,109.412,55967.0
2016-03-16 10:45:00,143.99,144.02,143.5,143.5,22054.0,109.412,109.4348,109.0397,109.0397,22054.0
2016-03-16 10:50:00,143.52,143.67,143.3,143.39,29222.0,109.0549,109.1688,108.8877,108.9561,29222.0
2016-03-16 10:55:00,143.37,143.64,143.34,143.54,17005.0,108.9409,109.146,108.9181,109.0701,17005.0
2016-03-16 11:00:00,143.58,143.58,143.05,143.05,32414.0,109.1004,109.1004,108.6977,108.6977,32414.0
2016-03-16 11:05:00,143.04,143.17,143.0,143.07,15001.0,108.6901,108.7889,108.6597,108.7129,15001.0
2016-03-16 11:10:00,143.1,143.24,143.05,143.05,21781.0,108.7357,108.8421,108.6977,108.6977,21781.0
2016-03-16 11:15:00,143.08,143.19,142.98,143.01,25791.0,108.7205,108.8041,108.6445,108.6673,25791.0
2016-03-16 11:20:00,143.01,143.11,142.97,143.03,23169.0,108.6673,108.7433,108.6369,108.6825,23169.0
2016-03-16 11:25:00,143.03,143.07,142.93,142.96,18387.0,108.6825,108.7129,108.6065,108.6293,18387.0
2016-03-16 11:30:00,142.96,143.0,142.9,142.94,40556.0,108.6293,108.6597,108.5837,108.6141,40556.0
2016-03-16 11:35:00,142.95,143.03,142.56,142.83,66136.0,108.6217,108.6825,108.3254,108.5306,66136.0
2016-03-16 11:40:00,142.85,143.26,142.85,143.21,18224.0,108.5458,108.8573,108.5458,108.8193,18224.0
2016-03-16 11:45:00,143.24,143.36,142.98,143.01,24985.0,108.8421,108.9333,108.6445,108.6673,24985.0
2016-03-16 11:50:00,143.04,143.23,143.04,143.11,23547.0,108.6901,108.8345,108.6901,108.7433,23547.0
2016-03-16 11:55:00,143.11,143.11,142.6,142.78,62393.0,108.7433,108.7433,108.3558,108.4926,62393.0
2016-03-16 12:00:00,142.75,147.0,142.75,145.11,963844.0,108.4698,111.6992,108.4698,110.263,963844.0
2016-03-16 12:05:00,145.01,147.0,143.3,144.43,570611.0,110.187,111.6992,108.8877,109.7463,570611.0
2016-03-16 12:10:00,144.42,145.45,144.0,144.84,247628.0,109.7387,110.5214,109.4196,110.0579,247628.0
2016-03-16 12:15:00,144.84,145.5,143.99,144.62,142128.0,110.0579,110.5594,109.412,109.8907,142128.0
2016-03-16 12:20:00,144.55,144.9,144.24,144.9,63700.0,109.8375,110.1035,109.602,110.1035,63700.0
2016-03-16 12:25:00,144.9,145.26,144.78,144.78,55599.0,110.1035,110.377,110.0123,110.0123,55599.0
2016-03-16 12:30:00,144.84,145.37,144.54,144.54,92985.0,110.0579,110.4606,109.8299,109.8299,92985.0
2016-03-16 12:35:00,144.52,144.56,143.96,144.07,36113.0,109.8147,109.8451,109.3892,109.4728,36113.0
2016-03-16 12:40:00,144.11,144.3,143.79,144.0,46893.0,109.5032,109.6475,109.26,109.4196,46893.0
2016-03-16 12:45:00,143.97,143.99,143.57,143.86,31882.0,109.3968,109.412,109.0928,109.3132,31882.0
2016-03-16 12:50:00,143.83,143.87,143.33,143.41,29356.0,109.2904,109.3208,108.9105,108.9713,29356.0
2016-03-16 12:55:00,143.39,143.43,142.64,142.65,82957.0,108.9561,108.9865,108.3862,108.3938,82957.0
2016-03-16 13:00:00,142.61,143.18,142.27,142.5,97884.0,108.3634,108.7965,108.105,108.2798,97884.0
2016-03-16 13:05:00,142.5,142.6,142.0,142.1,96235.0,108.2798,108.3558,107.8999,107.9759,96235.0
2016-03-16 13:10:00,142.19,142.31,141.93,142.06,47605.0,108.0442,108.1354,107.8467,107.9455,47605.0
2016-03-16 13:15:00,142.09,142.35,141.97,142.35,31931.0,107.9683,108.1658,107.8771,108.1658,31931.0
2016-03-16 13:20:00,142.34,142.56,142.17,142.52,47471.0,108.1582,108.3254,108.029,108.295,47471.0
2016-03-16 13:25:00,142.47,142.49,142.08,142.25,43552.0,108.257,108.2722,107.9607,108.0898,43552.0
2016-03-16 13:30:00,142.27,142.44,142.06,142.44,17608.0,108.105,108.2342,107.9455,108.2342,17608.0
2016-03-16 13:35:00,142.41,142.65,142.33,142.65,32313.0,108.2114,108.3938,108.1506,108.3938,32313.0
2016-03-16 13:40:00,142.65,142.69,142.35,142.35,45221.0,108.3938,108.4242,108.1658,108.1658,45221.0
2016-03-16 13:45:00,142.4,142.44,142.08,142.18,32668.0,108.2038,108.2342,107.9607,108.0366,32668.0
2016-03-16 13:50:00,142.18,142.24,141.99,142.14,35349.0,108.0366,108.0822,107.8923,108.0063,35349.0
2016-03-16 13:55:00,142.22,142.93,142.16,142.52,36508.0,108.067,108.6065,108.0214,108.295,36508.0
2016-03-16 14:00:00,142.56,143.44,142.49,143.05,64739.0,108.3254,108.9941,108.2722,108.6977,64739.0
2016-03-16 14:05:00,143.04,143.14,142.38,142.69,37378.0,108.6901,108.7661,108.1886,108.4242,37378.0
2016-03-16 14:10:00,142.69,142.77,142.01,142.04,46454.0,108.4242,108.485,107.9075,107.9303,46454.0
2016-03-16 14:15:00,142.07,142.5,142.01,142.21,52531.0,107.9531,108.2798,107.9075,108.0594,52531.0
2016-03-16 14:20:00,142.23,142.85,142.01,142.8,30991.0,108.0746,108.5458,107.9075,108.5078,30991.0
2016-03-16 14:25:00,142.75,143.19,142.75,143.19,27732.0,108.4698,108.8041,108.4698,108.8041,27732.0
2016-03-16 14:30:00,143.09,143.34,142.92,143.13,31621.0,108.7281,108.9181,108.5989,108.7585,31621.0
2016-03-16 14:35:00,143.16,143.25,142.8,143.18,33610.0,108.7813,108.8497,108.5078,108.7965,33610.0
2016-03-16 14:40:00,143.27,144.03,143.2,143.94,45405.0,108.8649,109.4424,108.8117,109.374,45405.0
2016-03-16 14:45:00,143.96,144.11,143.83,143.83,43089.0,109.3892,109.5032,109.2904,109.2904,43089.0
2016-03-16 14:50:00,143.86,144.06,143.83,143.92,41615.0,109.3132,109.4652,109.2904,109.3588,41615.0
2016-03-16 14:55:00,143.91,143.95,143.63,143.63,61259.0,109.3512,109.3816,109.1384,109.1384,61259.0
2016-03-16 15:00:00,143.62,144.0,143.5,143.94,58550.0,109.1308,109.4196,109.0397,109.374,58550.0
2016-03-16 15:05:00,143.95,144.03,143.87,143.98,64596.0,109.3816,109.4424,109.3208,109.4044,64596.0
2016-03-16 15:10:00,143.98,144.07,143.88,144.02,55633.0,109.4044,109.4728,109.3284,109.4348,55633.0
2016-03-16 15:15:00,144.0,144.18,143.94,143.97,45880.0,109.4196,109.5564,109.374,109.3968,45880.0
2016-03-16 15:20:00,143.98,143.99,143.51,143.66,33157.0,109.4044,109.412,109.0473,109.1612,33157.0
2016-03-16 15:25:00,143.67,144.03,143.61,143.97,42646.0,109.1688,109.4424,109.1232,109.3968,42646.0
2016-03-16 15:30:00,143.93,143.99,143.56,143.93,68993.0,109.3664,109.412,109.0853,109.3664,68993.0
2016-03-16 15:35:00,143.92,144.17,143.87,144.17,86007.0,109.3588,109.5488,109.3208,109.5488,86007.0
2016-03-16 15:40:00,144.15,144.21,143.95,143.95,60058.0,109.5336,109.5792,109.3816,109.3816,60058.0
2016-03-16 15:45:00,143.95,144.09,143.9,144.02,57735.0,109.3816,109.488,109.3436,109.4348,57735.0
2016-03-16 15:50:00,143.99,144.11,143.9,143.92,91673.0,109.412,109.5032,109.3436,109.3588,91673.0
2016-03-16 15:55:00,143.92,144.1,143.67,143.99,156163.0,109.3588,109.4956,109.1688,109.412,156163.0
2016-03-17 09:30:00,143.72,145.5,143.59,145.44,65381.0,109.2068,110.5594,109.108,110.5138,65381.0
2016-03-17 09:35:00,145.57,145.8,144.67,144.86,92815.0,110.6126,110.7873,109.9287,110.0731,92815.0
2016-03-17 09:40:00,144.85,144.86,144.11,144.18,53838.0,110.0655,110.0731,109.5032,109.5564,53838.0
2016-03-17 09:45:00,144.13,144.68,144.06,144.42,57814.0,109.5184,109.9363,109.4652,109.7387,57814.0
2016-03-17 09:50:00,144.35,144.61,143.99,144.06,27830.0,109.6855,109.8831,109.412,109.4652,27830.0
2016-03-17 09:55:00,144.16,144.37,143.92,144.14,46091.0,109.5412,109.7007,109.3588,109.526,46091.0
2016-03-17 10:00:00,144.07,144.1,143.37,143.85,64610.0,109.4728,109.4956,108.9409,109.3056,64610.0
2016-03-17 10:05:00,143.8,143.9,143.58,143.69,57566.0,109.2676,109.3436,109.1004,109.184,57566.0
2016-03-17 10:10:00,143.69,143.7,142.92,142.95,141884.0,109.184,109.1916,108.5989,108.6217,141884.0
2016-03-17 10:15:00,143.06,143.11,142.32,142.34,66152.0,108.7053,108.7433,108.143,108.1582,66152.0
2016-03-17 10:20:00,142.36,142.37,142.06,142.25,55590.0,108.1734,108.181,107.9455,108.0898,55590.0
2016-03-17 10:25:00,142.22,142.9,141.84,142.85,100648.0,108.067,108.5837,107.7783,108.5458,100648.0
2016-03-17 10:30:00,142.81,142.85,142.62,142.75,63071.0,108.5154,108.5458,108.371,108.4698,63071.0
2016-03-17 10:35:00,142.71,143.31,142.7,143.05,61504.0,108.4394,108.8953,108.4318,108.6977,61504.0
2016-03-17 10:40:00,143.1,143.62,142.94,143.5,41448.0,108.7357,109.1308,108.6141,109.0397,41448.0
2016-03-17 10:45:00,143.43,143.63,143.27,143.5,40653.0,108.9865,109.1384,108.8649,109.0397,40653.0
2016-03-17 10:50:00,143.5,143.89,143.37,143.78,86013.0,109.0397,109.336,108.9409,109.2524,86013.0
2016-03-17 10:55:00,143.81,144.2,143.69,144.16,49441.0,109.2752,109.5716,109.184,109.5412,49441.0
2016-03-17 11:00:00,144.07,144.23,143.95,143.97,51784.0,109.4728,109.5944,109.3816,109.3968,51784.0
2016-03-17 11:05:00,143.97,144.04,143.47,143.47,58210.0,109.3968,109.45,109.0169,109.0169,58210.0
2016-03-17 11:10:00,143.5,143.61,143.34,143.55,56992.0,109.0397,109.1232,108.9181,109.0777,56992.0
2016-03-17 11:15:00,143.59,143.79,143.47,143.66,23140.0,109.108,109.26,109.0169,109.1612,23140.0
2016-03-17 11:20:00,143.64,143.76,143.33,143.76,20704.0,109.146,109.2372,108.9105,109.2372,20704.0
2016-03-17 11:25:00,143.71,143.91,143.36,143.48,22400.0,109.1992,109.3512,108.9333,109.0245,22400.0
2016-03-17 11:30:00,143.49,143.53,143.03,143.15,25945.0,109.0321,109.0625,108.6825,108.7737,25945.0
2016-03-17 11:35:00,143.17,143.17,142.88,142.93,21723.0,108.7889,108.7889,108.5685,108.6065,21723.0
2016-03-17 11:40:00,142.88,143.11,142.69,142.9,65025.0,108.5685,108.7433,108.4242,108.5837,65025.0
2016-03-17 11:45:00,142.82,143.14,142.77,143.11,34713.0,108.523,108.7661,108.485,108.7433,34713.0
2016-03-17 11:50:00,143.04,143.22,142.98,143.08,34532.0,108.6901,108.8269,108.6445,108.7205,34532.0
2016-03-17 11:55:00,143.09,143.28,142.97,143.25,33879.0,108.7281,108.8725,108.6369,108.8497,33879.0
2016-03-17 12:00:00,143.2,143.87,143.2,143.77,65656.0,108.8117,109.3208,108.8117,109.2448,65656.0
2016-03-17 12:05:00,143.75,143.78,143.31,143.36,31810.0,109.2296,109.2524,108.8953,108.9333,31810.0
2016-03-17 12:10:00,143.34,143.43,143.16,143.34,13092.0,108.9181,108.9865,108.7813,108.9181,13092.0
2016-03-17 12:15:00,143.32,143.45,143.25,143.31,25831.0,108.9029,109.0017,108.8497,108.8953,25831.0
2016-03-17 12:20:00,143.33,143.76,143.14,143.62,19912.0,108.9105,109.2372,108.7661,109.1308,19912.0
2016-03-17 12:25:00,143.6,143.83,143.4,143.61,53379.0,109.1156,109.2904,108.9637,109.1232,53379.0
2016-03-17 12:30:00,143.61,143.76,143.45,143.75,33650.0,109.1232,109.2372,109.0017,109.2296,33650.0
2016-03-17 12:35:00,143.71,143.88,143.54,143.84,26925.0,109.1992,109.3284,109.0701,109.298,26925.0
2016-03-17 12:40:00,143.87,143.88,143.33,143.47,25275.0,109.3208,109.3284,108.9105,109.0169,25275.0
2016-03-17 12:45:00,143.47,143.59,143.36,143.44,28635.0,109.0169,109.108,108.9333,108.9941,28635.0
2016-03-17 12:50:00,143.46,143.46,142.96,143.05,40174.0,109.0093,109.0093,108.6293,108.6977,40174.0
2016-03-17 12:55:00,143.0,143.41,142.98,143.14,21426.0,108.6597,108.9713,108.6445,108.7661,21426.0
2016-03-17 13:00:00,143.15,143.29,143.02,143.13,50965.0,108.7737,108.8801,108.6749,108.7585,50965.0
2016-03-17 13:05:00,143.08,143.11,142.77,142.88,14108.0,108.7205,108.7433,108.485,108.5685,14108.0
2016-03-17 13:10:00,142.89,143.09,142.85,143.01,28066.0,108.5761,108.7281,108.5458,108.6673,28066.0
2016-03-17 13:15:00,143.0,143.07,142.83,142.83,14078.0,108.6597,108.7129,108.5306,108.5306,14078.0
2016-03-17 13:20:00,142.8,142.84,142.63,142.63,28777.0,108.5078,108.5382,108.3786,108.3786,28777.0
2016-03-17 13:25:00,142.68,142.86,142.63,142.85,38392.0,108.4166,108.5533,108.3786,108.5458,38392.0
2016-03-17 13:30:00,142.88,143.04,142.81,143.01,26461.0,108.5685,108.6901,108.5154,108.6673,26461.0
2016-03-17 13:35:00,143.01,143.41,142.93,143.41,54033.0,108.6673,108.9713,108.6065,108.9713,54033.0
2016-03-17 13:40:00,143.42,143.43,143.11,143.3,28518.0,108.9789,108.9865,108.7433,108.8877,28518.0
2016-03-17 13:45:00,143.29,143.33,143.0,143.04,29687.0,108.8801,108.9105,108.6597,108.6901,29687.0
2016-03-17 13:50:00,143.03,143.31,143.03,143.3,13867.0,108.6825,108.8953,108.6825,108.8877,13867.0
2016-03-17 13:55:00,143.27,143.33,143.01,143.24,27013.0,108.8649,108.9105,108.6673,108.8421,27013.0
2016-03-17 14:00:00,143.22,143.34,143.07,143.29,18857.0,108.8269,108.9181,108.7129,108.8801,18857.0
2016-03-17 14:05:00,143.27,143.4,143.12,143.28,71429.0,108.8649,108.9637,108.7509,108.8725,71429.0
2016-03-17 14:10:00,143.3,143.7,143.29,143.68,39542.0,108.8877,109.1916,108.8801,109.1764,39542.0
2016-03-17 14:15:00,143.71,144.8,143.7,144.66,73163.0,109.1992,110.0275,109.1916,109.9211,73163.0
2016-03-17 14:20:00,144.71,144.94,144.36,144.39,41159.0,109.9591,110.1339,109.6931,109.7159,41159.0
2016-03-17 14:25:00,144.36,144.51,144.25,144.3,50015.0,109.6931,109.8071,109.6096,109.6475,50015.0
2016-03-17 14:30:00,144.22,144.45,144.14,144.27,72358.0,109.5868,109.7615,109.526,109.6247,72358.0
2016-03-17 14:35:00,144.25,144.5,144.18,144.32,46131.0,109.6096,109.7995,109.5564,109.6627,46131.0
2016-03-17 14:40:00,144.29,144.54,144.23,144.39,24916.0,109.6399,109.8299,109.5944,109.7159,24916.0
2016-03-17 14:45:00,144.38,144.5,144.22,144.48,34560.0,109.7083,109.7995,109.5868,109.7843,34560.0
2016-03-17 14:50:00,144.45,145.1,144.42,144.95,180401.0,109.7615,110.2554,109.7387,110.1415,180401.0
2016-03-17 14:55:00,144.89,145.02,144.67,144.67,45295.0,110.0959,110.1946,109.9287,109.9287,45295.0
2016-03-17 15:00:00,144.67,144.86,144.62,144.86,33148.0,109.9287,110.0731,109.8907,110.0731,33148.0
2016-03-17 15:05:00,144.86,144.87,144.7,144.75,29773.0,110.0731,110.0807,109.9515,109.9895,29773.0
2016-03-17 15:10:00,144.81,144.81,144.23,144.33,50345.0,110.0351,110.0351,109.5944,109.6703,50345.0
2016-03-17 15:15:00,144.36,144.89,144.26,144.36,83781.0,109.6931,110.0959,109.6172,109.6931,83781.0
2016-03-17 15:20:00,144.35,144.76,144.32,144.6,45618.0,109.6855,109.9971,109.6627,109.8755,45618.0
2016-03-17 15:25:00,144.61,144.71,144.54,144.6,61173.0,109.8831,109.9591,109.8299,109.8755,61173.0
2016-03-17 15:30:00,144.6,144.83,144.6,144.79,46558.0,109.8755,110.0503,109.8755,110.0199,46558.0
2016-03-17 15:35:00,144.78,144.94,144.74,144.87,32827.0,110.0123,110.1339,109.9819,110.0807,32827.0
2016-03-17 15:40:00,144.9,144.93,144.7,144.78,34183.0,110.1035,110.1263,109.9515,110.0123,34183.0
2016-03-17 15:45:00,144.75,144.78,144.4,144.5,50905.0,109.9895,110.0123,109.7235,109.7995,50905.0
2016-03-17 15:50:00,144.47,144.56,144.37,144.46,62606.0,109.7767,109.8451,109.7007,109.7691,62606.0
2016-03-17 15:55:00,144.44,144.49,144.05,144.16,163996.0,109.7539,109.7919,109.4576,109.5412,163996.0
2016-03-18 09:30:00,144.97,144.97,142.55,143.7,1146669.0,110.1567,110.1567,108.3178,109.1916,1146669.0
2016-03-18 09:35:00,143.7,144.16,143.28,143.54,53813.0,109.1916,109.5412,108.8725,109.0701,53813.0
2016-03-18 09:40:00,143.59,143.7,142.63,142.72,73706.0,109.108,109.1916,108.3786,108.447,73706.0
2016-03-18 09:45:00,142.72,143.04,142.57,142.57,40369.0,108.447,108.6901,108.333,108.333,40369.0
2016-03-18 09:50:00,142.57,142.8,142.57,142.58,39315.0,108.333,108.5078,108.333,108.3406,39315.0
2016-03-18 09:55:00,142.59,142.75,142.52,142.67,56084.0,108.3482,108.4698,108.295,108.409,56084.0
2016-03-18 10:00:00,142.64,142.69,142.53,142.66,67051.0,108.3862,108.4242,108.3026,108.4014,67051.0
2016-03-18 10:05:00,142.63,142.93,142.62,142.8,64399.0,108.3786,108.6065,108.371,108.5078,64399.0
2016-03-18 10:10:00,142.8,143.03,142.68,142.9,59587.0,108.5078,108.6825,108.4166,108.5837,59587.0
2016-03-18 10:15:00,142.93,143.01,142.63,142.89,42481.0,108.6065,108.6673,108.3786,108.5761,42481.0
2016-03-18 10:20:00,142.8,142.85,142.6,142.71,22470.0,108.5078,108.5458,108.3558,108.4394,22470.0
2016-03-18 10:25:00,142.67,142.72,142.51,142.57,32672.0,108.409,108.447,108.2874,108.333,32672.0
2016-03-18 10:30:00,142.58,142.96,142.58,142.91,39572.0,108.3406,108.6293,108.3406,108.5913,39572.0
2016-03-18 10:35:00,142.91,142.94,142.59,142.69,67901.0,108.5913,108.6141,108.3482,108.4242,67901.0
2016-03-18 10:40:00,142.7,142.91,142.58,142.86,22320.0,108.4318,108.5913,108.3406,108.5533,22320.0
2016-03-18 10:45:00,142.95,143.29,142.89,143.22,40582.0,108.6217,108.8801,108.5761,108.8269,40582.0
2016-03-18 10:50:00,143.25,143.28,143.08,143.08,19255.0,108.8497,108.8725,108.7205,108.7205,19255.0
2016-03-18 10:55:00,143.11,143.52,143.11,143.43,57643.0,108.7433,109.0549,108.7433,108.9865,57643.0
2016-03-18 11:00:00,143.44,144.07,143.44,143.9,64282.0,108.9941,109.4728,108.9941,109.3436,64282.0
2016-03-18 11:05:00,143.89,143.96,143.71,143.88,36768.0,109.336,109.3892,109.1992,109.3284,36768.0
2016-03-18 11:10:00,143.85,144.0,143.84,143.91,39835.0,109.3056,109.4196,109.298,109.3512,39835.0
2016-03-18 11:15:00,143.97,144.07,143.88,144.01,30687.0,109.3968,109.4728,109.3284,109.4272,30687.0
2016-03-18 11:20:00,144.04,144.34,143.95,144.34,25830.0,109.45,109.6779,109.3816,109.6779,25830.0
2016-03-18 11:25:00,144.31,144.34,143.93,143.96,24043.0,109.6551,109.6779,109.3664,109.3892,24043.0
2016-03-18 11:30:00,143.94,144.24,143.91,144.12,27828.0,109.374,109.602,109.3512,109.5108,27828.0
2016-03-18 11:35:00,144.12,144.34,144.11,144.24,32855.0,109.5108,109.6779,109.5032,109.602,32855.0
2016-03-18 11:40:00,144.21,144.46,144.1,144.33,27882.0,109.5792,109.7691,109.4956,109.6703,27882.0
2016-03-18 11:45:00,144.29,144.55,144.25,144.46,40901.0,109.6399,109.8375,109.6096,109.7691,40901.0
2016-03-18 11:50:00,144.51,144.73,144.49,144.54,31852.0,109.8071,109.9743,109.7919,109.8299,31852.0
2016-03-18 11:55:00,144.57,145.0,144.54,144.96,143818.0,109.8527,110.1794,109.8299,110.1491,143818.0
2016-03-18 12:00:00,144.92,145.38,144.92,145.34,34591.0,110.1187,110.4682,110.1187,110.4378,34591.0
2016-03-18 12:05:00,145.36,145.53,145.23,145.46,71940.0,110.453,110.5822,110.3542,110.529,71940.0
2016-03-18 12:10:00,145.46,145.73,145.4,145.69,53960.0,110.529,110.7341,110.4834,110.7037,53960.0
2016-03-18 12:15:00,145.69,145.9,145.55,145.89,27894.0,110.7037,110.8633,110.5974,110.8557,27894.0
2016-03-18 12:20:00,145.87,146.17,145.87,146.16,81056.0,110.8405,111.0685,110.8405,111.0609,81056.0
2016-03-18 12:25:00,146.15,146.27,145.99,146.17,59989.0,111.0533,111.1445,110.9317,111.0685,59989.0
2016-03-18 12:30:00,146.18,146.19,145.89,145.95,106280.0,111.0761,111.0837,110.8557,110.9013,106280.0
2016-03-18 12:35:00,145.93,146.19,145.89,146.06,24009.0,110.8861,111.0837,110.8557,110.9849,24009.0
2016-03-18 12:40:00,146.06,146.06,145.96,146.0,45774.0,110.9849,110.9849,110.9089,110.9393,45774.0
2016-03-18 12:45:00,146.02,146.4,145.97,146.29,80787.0,110.9545,111.2432,110.9165,111.1597,80787.0
2016-03-18 12:50:00,146.3,146.31,146.08,146.16,32293.0,111.1673,111.1749,111.0001,111.0609,32293.0
2016-03-18 12:55:00,146.2,146.3,146.04,146.2,25308.0,111.0913,111.1673,110.9697,111.0913,25308.0
2016-03-18 13:00:00,146.18,146.36,145.91,146.22,28862.0,111.0761,111.2129,110.8709,111.1065,28862.0
2016-03-18 13:05:00,146.2,146.27,145.96,145.99,75122.0,111.0913,111.1445,110.9089,110.9317,75122.0
2016-03-18 13:10:00,146.0,146.06,145.64,145.71,27401.0,110.9393,110.9849,110.6658,110.7189,27401.0
2016-03-18 13:15:00,145.71,145.83,145.46,145.54,28478.0,110.7189,110.8101,110.529,110.5898,28478.0
2016-03-18 13:20:00,145.54,145.9,145.54,145.89,18534.0,110.5898,110.8633,110.5898,110.8557,18534.0
2016-03-18 13:25:00,145.88,145.92,145.34,145.49,19044.0,110.8481,110.8785,110.4378,110.5518,19044.0
2016-03-18 13:30:00,145.48,145.57,145.08,145.22,29552.0,110.5442,110.6126,110.2402,110.3466,29552.0
2016-03-18 13:35:00,145.23,145.33,145.0,145.1,18678.0,110.3542,110.4302,110.1794,110.2554,18678.0
2016-03-18 13:40:00,145.12,145.4,144.99,145.25,17832.0,110.2706,110.4834,110.1718,110.3694,17832.0
2016-03-18 13:45:00,145.33,145.5,145.17,145.39,21207.0,110.4302,110.5594,110.3086,110.4758,21207.0
2016-03-18 13:50:00,145.39,145.49,145.28,145.39,15136.0,110.4758,110.5518,110.3922,110.4758,15136.0
2016-03-18 13:55:00,145.41,145.76,145.35,145.76,24538.0,110.491,110.7569,110.4454,110.7569,24538.0
2016-03-18 14:00:00,145.77,145.92,145.72,145.78,20760.0,110.7645,110.8785,110.7265,110.7721,20760.0
2016-03-18 14:05:00,145.74,145.92,145.62,145.62,19925.0,110.7417,110.8785,110.6506,110.6506,19925.0
2016-03-18 14:10:00,145.64,145.85,145.64,145.77,17469.0,110.6658,110.8253,110.6658,110.7645,17469.0
2016-03-18 14:15:00,145.77,145.9,145.59,145.74,39069.0,110.7645,110.8633,110.6278,110.7417,39069.0
2016-03-18 14:20:00,145.79,145.92,145.66,145.85,30428.0,110.7797,110.8785,110.681,110.8253,30428.0
2016-03-18 14:25:00,145.82,145.9,145.6,145.89,24127.0,110.8025,110.8633,110.6354,110.8557,24127.0
2016-03-18 14:30:00,145.85,146.0,145.77,145.93,24944.0,110.8253,110.9393,110.7645,110.8861,24944.0
2016-03-18 14:35:00,145.97,146.0,145.72,145.86,27991.0,110.9165,110.9393,110.7265,110.8329,27991.0
2016-03-18 14:40:00,145.87,145.93,145.7,145.88,22904.0,110.8405,110.8861,110.7113,110.8481,22904.0
2016-03-18 14:45:00,145.85,145.92,145.64,145.72,17368.0,110.8253,110.8785,110.6658,110.7265,17368.0
2016-03-18 14:50:00,145.68,145.71,145.44,145.51,14649.0,110.6961,110.7189,110.5138,110.567,14649.0
2016-03-18 14:55:00,145.51,145.57,145.39,145.4,16414.0,110.567,110.6126,110.4758,110.4834,16414.0
2016-03-18 15:00:00,145.41,145.84,145.41,145.76,28215.0,110.491,110.8177,110.491,110.7569,28215.0
2016-03-18 15:05:00,145.77,145.84,145.68,145.68,42852.0,110.7645,110.8177,110.6961,110.6961,42852.0
2016-03-18 15:10:00,145.69,145.83,145.69,145.73,40822.0,110.7037,110.8101,110.7037,110.7341,40822.0
2016-03-18 15:15:00,145.74,145.76,145.57,145.59,32907.0,110.7417,110.7569,110.6126,110.6278,32907.0
2016-03-18 15:20:00,145.57,145.78,145.56,145.67,31805.0,110.6126,110.7721,110.605,110.6886,31805.0
2016-03-18 15:25:00,145.65,145.76,145.56,145.68,25442.0,110.6734,110.7569,110.605,110.6961,25442.0
2016-03-18 15:30:00,145.71,145.71,145.54,145.68,44847.0,110.7189,110.7189,110.5898,110.6961,44847.0
2016-03-18 15:35:00,145.68,145.75,145.53,145.64,50703.0,110.6961,110.7493,110.5822,110.6658,50703.0
2016-03-18 15:40:00,145.64,145.7,145.42,145.54,52719.0,110.6658,110.7113,110.4986,110.5898,52719.0
2016-03-18 15:45:00,145.52,145.74,145.48,145.58,69935.0,110.5746,110.7417,110.5442,110.6202,69935.0
2016-03-18 15:50:00,145.57,145.64,145.43,145.46,111341.0,110.6126,110.6658,110.5062,110.529,111341.0
2016-03-18 15:55:00,145.46,145.64,145.35,145.5,193389.0,110.529,110.6658,110.4454,110.5594,193389.0
2016-03-21 09:30:00,145.3,145.96,145.04,145.45,58977.0,110.4074,110.9089,110.2098,110.5214,58977.0
2016-03-21 09:35:00,145.5,145.64,145.32,145.58,47317.0,110.5594,110.6658,110.4226,110.6202,47317.0
2016-03-21 09:40:00,145.61,145.85,145.42,145.85,61958.0,110.643,110.8253,110.4986,110.8253,61958.0
2016-03-21 09:45:00,145.78,145.85,145.24,145.51,35796.0,110.7721,110.8253,110.3618,110.567,35796.0
2016-03-21 09:50:00,145.52,146.47,145.36,145.64,140777.0,110.5746,111.2964,110.453,110.6658,140777.0
2016-03-21 09:55:00,145.72,146.0,145.42,145.8,38501.0,110.7265,110.9393,110.4986,110.7873,38501.0
2016-03-21 10:00:00,145.74,145.93,145.6,145.64,38045.0,110.7417,110.8861,110.6354,110.6658,38045.0
2016-03-21 10:05:00,145.62,145.67,145.28,145.28,20397.0,110.6506,110.6886,110.3922,110.3922,20397.0
2016-03-21 10:10:00,145.26,145.32,145.02,145.25,15733.0,110.377,110.4226,110.1946,110.3694,15733.0
2016-03-21 10:15:00,145.19,145.83,145.19,145.77,12749.0,110.3238,110.8101,110.3238,110.7645,12749.0
2016-03-21 10:20:00,145.75,146.0,145.68,145.97,32802.0,110.7493,110.9393,110.6961,110.9165,32802.0
2016-03-21 10:25:00,145.99,146.0,145.55,145.62,27965.0,110.9317,110.9393,110.5974,110.6506,27965.0
2016-03-21 10:30:00,145.52,145.98,145.38,145.8,21424.0,110.5746,110.9241,110.4682,110.7873,21424.0
2016-03-21 10:35:00,145.8,146.02,145.74,145.96,26847.0,110.7873,110.9545,110.7417,110.9089,26847.0
2016-03-21 10:40:00,145.98,146.0,145.82,145.97,37721.0,110.9241,110.9393,110.8025,110.9165,37721.0
2016-03-21 10:45:00,145.9,146.0,145.72,145.98,32423.0,110.8633,110.9393,110.7265,110.9241,32423.0
2016-03-21 10:50:00,145.99,146.02,145.85,146.0,33496.0,110.9317,110.9545,110.8253,110.9393,33496.0
2016-03-21 10:55:00,146.0,146.26,145.87,146.16,35387.0,110.9393,111.1369,110.8405,111.0609,35387.0
2016-03-21 11:00:00,146.19,146.59,146.15,146.43,43788.0,111.0837,111.3876,111.0533,111.266,43788.0
2016-03-21 11:05:00,146.43,146.49,146.35,146.46,15747.0,111.266,111.3116,111.2053,111.2888,15747.0
2016-03-21 11:10:00,146.47,146.48,146.23,146.4,41552.0,111.2964,111.304,111.1141,111.2432,41552.0
2016-03-21 11:15:00,146.39,146.86,146.35,146.86,36001.0,111.2356,111.5928,111.2053,111.5928,36001.0
2016-03-21 11:20:00,146.94,146.97,146.74,146.87,39915.0,111.6536,111.6764,111.5016,111.6004,39915.0
2016-03-21 11:25:00,146.81,147.05,146.71,147.03,33923.0,111.5548,111.7372,111.4788,111.722,33923.0
2016-03-21 11:30:00,147.0,147.23,147.0,147.21,31687.0,111.6992,111.8739,111.6992,111.8587,31687.0
2016-03-21 11:35:00,147.19,147.39,147.0,147.32,35423.0,111.8435,111.9955,111.6992,111.9423,35423.0
2016-03-21 11:40:00,147.32,147.35,146.91,147.09,48706.0,111.9423,111.9651,111.6308,111.7675,48706.0
2016-03-21 11:45:00,147.1,147.32,147.07,147.15,24885.0,111.7751,111.9423,111.7524,111.8131,24885.0
2016-03-21 11:50:00,147.16,147.29,147.03,147.15,30758.0,111.8207,111.9195,111.722,111.8131,30758.0
2016-03-21 11:55:00,147.15,147.32,147.07,147.31,22827.0,111.8131,111.9423,111.7524,111.9347,22827.0
2016-03-21 12:00:00,147.26,147.29,146.8,146.8,25273.0,111.8967,111.9195,111.5472,111.5472,25273.0
2016-03-21 12:05:00,146.75,147.0,146.68,146.85,24659.0,111.5092,111.6992,111.456,111.5852,24659.0
2016-03-21 12:10:00,146.79,147.15,146.79,147.13,28341.0,111.5396,111.8131,111.5396,111.7979,28341.0
2016-03-21 12:15:00,147.13,147.23,147.01,147.15,17554.0,111.7979,111.8739,111.7068,111.8131,17554.0
2016-03-21 12:20:00,147.13,147.39,146.96,146.96,35803.0,111.7979,111.9955,111.6688,111.6688,35803.0
2016-03-21 12:25:00,146.94,147.11,146.83,147.11,11335.0,111.6536,111.7827,111.57,111.7827,11335.0
2016-03-21 12:30:00,147.12,147.15,146.97,147.0,9337.0,111.7903,111.8131,111.6764,111.6992,9337.0
2016-03-21 12:35:00,146.95,147.08,146.84,146.96,17086.0,111.6612,111.76,111.5776,111.6688,17086.0
2016-03-21 12:40:00,146.97,147.05,146.74,146.89,14606.0,111.6764,111.7372,111.5016,111.6156,14606.0
2016-03-21 12:45:00,146.97,147.07,146.91,147.03,11097.0,111.6764,111.7524,111.6308,111.722,11097.0
2016-03-21 12:50:00,147.0,147.07,146.88,147.02,21609.0,111.6992,111.7524,111.608,111.7144,21609.0
2016-03-21 12:55:00,147.02,147.22,146.95,147.12,35031.0,111.7144,111.8663,111.6612,111.7903,35031.0
2016-03-21 13:00:00,147.12,147.24,146.94,147.24,11719.0,111.7903,111.8815,111.6536,111.8815,11719.0
2016-03-21 13:05:00,147.21,147.24,146.95,147.14,23169.0,111.8587,111.8815,111.6612,111.8055,23169.0
2016-03-21 13:10:00,147.11,147.2,147.02,147.18,23892.0,111.7827,111.8511,111.7144,111.8359,23892.0
2016-03-21 13:15:00,147.19,147.44,147.16,147.41,12181.0,111.8435,112.0335,111.8207,112.0107,12181.0
2016-03-21 13:20:00,147.41,147.56,147.28,147.53,35082.0,112.0107,112.1247,111.9119,112.1019,35082.0
2016-03-21 13:25:00,147.54,147.61,147.45,147.61,22086.0,112.1095,112.1627,112.0411,112.1627,22086.0
2016-03-21 13:30:00,147.62,147.69,147.5,147.57,12427.0,112.1703,112.2235,112.0791,112.1323,12427.0
2016-03-21 13:35:00,147.57,147.83,147.48,147.76,32029.0,112.1323,112.3298,112.0639,112.2767,32029.0
2016-03-21 13:40:00,147.73,147.95,147.66,147.84,31800.0,112.2539,112.421,112.2007,112.3374,31800.0
2016-03-21 13:45:00,147.8,147.84,147.47,147.6,17173.0,112.307,112.3374,112.0563,112.1551,17173.0
2016-03-21 13:50:00,147.54,147.75,147.54,147.73,20557.0,112.1095,112.2691,112.1095,112.2539,20557.0
2016-03-21 13:55:00,147.7,147.94,147.68,147.88,13164.0,112.2311,112.4134,112.2159,112.3678,13164.0
2016-03-21 14:00:00,147.89,147.9,147.46,147.68,14118.0,112.3754,112.383,112.0487,112.2159,14118.0
2016-03-21 14:05:00,147.66,147.83,147.59,147.71,17175.0,112.2007,112.3298,112.1475,112.2387,17175.0
2016-03-21 14:10:00,147.7,147.89,147.64,147.72,18323.0,112.2311,112.3754,112.1855,112.2463,18323.0
2016-03-21 14:15:00,147.71,147.88,147.63,147.64,21839.0,112.2387,112.3678,112.1779,112.1855,21839.0
2016-03-21 14:20:00,147.64,147.73,147.47,147.47,39068.0,112.1855,112.2539,112.0563,112.0563,39068.0
2016-03-21 14:25:00,147.46,147.55,147.33,147.41,17032.0,112.0487,112.1171,111.9499,112.0107,17032.0
2016-03-21 14:30:00,147.37,147.45,147.21,147.28,31249.0,111.9803,112.0411,111.8587,111.9119,31249.0
2016-03-21 14:35:00,147.25,147.58,147.2,147.51,17626.0,111.8891,112.1399,111.8511,112.0867,17626.0
2016-03-21 14:40:00,147.59,147.59,147.31,147.39,18492.0,112.1475,112.1475,111.9347,111.9955,18492.0
2016-03-21 14:45:00,147.41,147.48,147.05,147.09,24807.0,112.0107,112.0639,111.7372,111.7675,24807.0
2016-03-21 14:50:00,147.11,147.28,147.0,147.21,17733.0,111.7827,111.9119,111.6992,111.8587,17733.0
2016-03-21 14:55:00,147.19,147.47,147.15,147.33,15483.0,111.8435,112.0563,111.8131,111.9499,15483.0
2016-03-21 15:00:00,147.37,147.37,147.02,147.02,49554.0,111.9803,111.9803,111.7144,111.7144,49554.0
2016-03-21 15:05:00,147.02,147.34,146.99,147.3,33670.0,111.7144,111.9575,111.6916,111.9271,33670.0
2016-03-21 15:10:00,147.32,147.32,147.14,147.23,25504.0,111.9423,111.9423,111.8055,111.8739,25504.0
2016-03-21 15:15:00,147.25,147.29,147.08,147.1,38123.0,111.8891,111.9195,111.76,111.7751,38123.0
2016-03-21 15:20:00,147.11,147.26,147.05,147.09,24076.0,111.7827,111.8967,111.7372,111.7675,24076.0
2016-03-21 15:25:00,147.11,147.25,147.06,147.17,21747.0,111.7827,111.8891,111.7448,111.8283,21747.0
2016-03-21 15:30:00,147.15,147.17,146.84,146.96,27569.0,111.8131,111.8283,111.5776,111.6688,27569.0
2016-03-21 15:35:00,146.99,147.08,146.91,147.01,31350.0,111.6916,111.76,111.6308,111.7068,31350.0
2016-03-21 15:40:00,147.04,147.19,146.94,147.11,37354.0,111.7296,111.8435,111.6536,111.7827,37354.0
2016-03-21 15:45:00,147.12,147.13,146.97,147.03,41997.0,111.7903,111.7979,111.6764,111.722,41997.0
2016-03-21 15:50:00,147.04,147.14,146.78,146.91,101890.0,111.7296,111.8055,111.532,111.6308,101890.0
2016-03-21 15:55:00,146.91,147.13,146.81,147.01,166063.0,111.6308,111.7979,111.5548,111.7068,166063.0
2016-03-22 09:30:00,147.05,147.62,146.83,147.58,99887.0,111.7372,112.1703,111.57,112.1399,99887.0
2016-03-22 09:35:00,147.55,148.36,147.49,147.99,63543.0,112.1171,112.7326,112.0715,112.4514,63543.0
2016-03-22 09:40:00,147.99,148.38,147.7,148.38,38130.0,112.4514,112.7478,112.2311,112.7478,38130.0
2016-03-22 09:45:00,148.35,148.44,148.0,148.18,58473.0,112.725,112.7934,112.459,112.5958,58473.0
2016-03-22 09:50:00,148.12,148.39,147.85,148.39,28066.0,112.5502,112.7554,112.345,112.7554,28066.0
2016-03-22 09:55:00,148.45,149.33,148.35,149.26,154949.0,112.801,113.4696,112.725,113.4164,154949.0
2016-03-22 10:00:00,149.25,149.3,148.56,148.74,61041.0,113.4088,113.4468,112.8845,113.0213,61041.0
2016-03-22 10:05:00,148.8,149.06,148.65,148.86,27297.0,113.0669,113.2645,112.9529,113.1125,27297.0
2016-03-22 10:10:00,148.92,149.25,148.92,148.95,34973.0,113.1581,113.4088,113.1581,113.1809,34973.0
2016-03-22 10:15:00,148.92,149.18,148.92,149.13,23489.0,113.1581,113.3557,113.1581,113.3177,23489.0
2016-03-22 10:20:00,149.14,149.44,149.12,149.31,49799.0,113.3253,113.5532,113.3101,113.4544,49799.0
2016-03-22 10:25:00,149.32,149.73,149.32,149.73,41101.0,113.462,113.7736,113.462,113.7736,41101.0
2016-03-22 10:30:00,149.64,149.75,149.43,149.58,39912.0,113.7052,113.7888,113.5456,113.6596,39912.0
2016-03-22 10:35:00,149.56,149.74,149.47,149.74,35922.0,113.6444,113.7812,113.576,113.7812,35922.0
2016-03-22 10:40:00,149.7,149.75,149.56,149.64,94878.0,113.7508,113.7888,113.6444,113.7052,94878.0
2016-03-22 10:45:00,149.66,149.84,149.65,149.72,31131.0,113.7204,113.8572,113.7128,113.766,31131.0
2016-03-22 10:50:00,149.73,149.89,149.67,149.77,39506.0,113.7736,113.8952,113.728,113.804,39506.0
2016-03-22 10:55:00,149.77,150.18,149.73,149.94,84254.0,113.804,114.1155,113.7736,113.9331,84254.0
2016-03-22 11:00:00,149.94,150.2,149.73,150.06,43345.0,113.9331,114.1307,113.7736,114.0243,43345.0
2016-03-22 11:05:00,150.04,150.15,149.92,149.96,45766.0,114.0091,114.0927,113.9179,113.9483,45766.0
2016-03-22 11:10:00,149.96,150.38,149.94,150.33,36310.0,113.9483,114.2675,113.9331,114.2295,36310.0
2016-03-22 11:15:00,150.37,150.79,150.3,150.62,86938.0,114.2599,114.579,114.2067,114.4498,86938.0
2016-03-22 11:20:00,150.68,150.92,150.49,150.5,41658.0,114.4954,114.6778,114.3511,114.3587,41658.0
2016-03-22 11:25:00,150.47,150.76,150.28,150.67,35532.0,114.3359,114.5562,114.1915,114.4878,35532.0
2016-03-22 11:30:00,150.68,150.77,150.36,150.46,34489.0,114.4954,114.5638,114.2523,114.3283,34489.0
2016-03-22 11:35:00,150.45,150.53,150.31,150.37,23705.0,114.3207,114.3815,114.2143,114.2599,23705.0
2016-03-22 11:40:00,150.39,150.54,150.31,150.51,27706.0,114.2751,114.3891,114.2143,114.3663,27706.0
2016-03-22 11:45:00,150.49,150.71,150.36,150.64,33128.0,114.3511,114.5182,114.2523,114.465,33128.0
2016-03-22 11:50:00,150.62,150.76,150.37,150.44,34455.0,114.4498,114.5562,114.2599,114.3131,34455.0
2016-03-22 11:55:00,150.35,150.4,150.11,150.22,42231.0,114.2447,114.2827,114.0623,114.1459,42231.0
2016-03-22 12:00:00,150.27,150.55,150.14,150.18,52506.0,114.1839,114.3967,114.0851,114.1155,52506.0
2016-03-22 12:05:00,150.18,150.32,150.09,150.25,31282.0,114.1155,114.2219,114.0471,114.1687,31282.0
2016-03-22 12:10:00,150.26,150.35,150.18,150.31,20930.0,114.1763,114.2447,114.1155,114.2143,20930.0
2016-03-22 12:15:00,150.32,150.45,150.25,150.4,23510.0,114.2219,114.3207,114.1687,114.2827,23510.0
2016-03-22 12:20:00,150.41,150.57,150.28,150.33,18633.0,114.2903,114.4119,114.1915,114.2295,18633.0
2016-03-22 12:25:00,150.36,150.84,150.33,150.69,18898.0,114.2523,114.617,114.2295,114.503,18898.0
2016-03-22 12:30:00,150.65,150.73,150.54,150.71,17883.0,114.4726,114.5334,114.3891,114.5182,17883.0
2016-03-22 12:35:00,150.69,150.72,150.38,150.46,20970.0,114.503,114.5258,114.2675,114.3283,20970.0
2016-03-22 12:40:00,150.48,150.76,150.46,150.7,25014.0,114.3435,114.5562,114.3283,114.5106,25014.0
2016-03-22 12:45:00,150.73,150.75,150.62,150.73,11577.0,114.5334,114.5486,114.4498,114.5334,11577.0
2016-03-22 12:50:00,150.69,150.75,150.59,150.7,12263.0,114.503,114.5486,114.4271,114.5106,12263.0
2016-03-22 12:55:00,150.72,150.92,150.72,150.82,17042.0,114.5258,114.6778,114.5258,114.6018,17042.0
2016-03-22 13:00:00,150.79,150.84,150.67,150.7,14635.0,114.579,114.617,114.4878,114.5106,14635.0
2016-03-22 13:05:00,150.71,150.81,150.66,150.68,17607.0,114.5182,114.5942,114.4802,114.4954,17607.0
2016-03-22 13:10:00,150.66,150.73,150.51,150.52,16670.0,114.4802,114.5334,114.3663,114.3739,16670.0
2016-03-22 13:15:00,150.52,150.76,150.46,150.75,18564.0,114.3739,114.5562,114.3283,114.5486,18564.0
2016-03-22 13:20:00,150.74,150.79,150.6,150.79,15162.0,114.541,114.579,114.4347,114.579,15162.0
2016-03-22 13:25:00,150.74,150.78,150.68,150.74,9868.0,114.541,114.5714,114.4954,114.541,9868.0
2016-03-22 13:30:00,150.8,150.91,150.73,150.91,12651.0,114.5866,114.6702,114.5334,114.6702,12651.0
2016-03-22 13:35:00,150.88,150.99,150.81,150.86,25787.0,114.6474,114.731,114.5942,114.6322,25787.0
2016-03-22 13:40:00,150.86,150.95,150.65,150.75,17377.0,114.6322,114.7006,114.4726,114.5486,17377.0
2016-03-22 13:45:00,150.74,150.79,150.69,150.75,16966.0,114.541,114.579,114.503,114.5486,16966.0
2016-03-22 13:50:00,150.8,150.8,150.64,150.7,13346.0,114.5866,114.5866,114.465,114.5106,13346.0
2016-03-22 13:55:00,150.72,150.72,150.37,150.45,28754.0,114.5258,114.5258,114.2599,114.3207,28754.0
2016-03-22 14:00:00,150.45,150.83,150.45,150.82,19041.0,114.3207,114.6094,114.3207,114.6018,19041.0
2016-03-22 14:05:00,150.83,150.85,150.51,150.53,23173.0,114.6094,114.6246,114.3663,114.3815,23173.0
2016-03-22 14:10:00,150.56,150.65,150.46,150.64,18304.0,114.4043,114.4726,114.3283,114.465,18304.0
2016-03-22 14:15:00,150.64,150.66,150.36,150.5,20512.0,114.465,114.4802,114.2523,114.3587,20512.0
2016-03-22 14:20:00,150.51,150.52,150.27,150.36,16639.0,114.3663,114.3739,114.1839,114.2523,16639.0
2016-03-22 14:25:00,150.37,150.73,150.37,150.66,24176.0,114.2599,114.5334,114.2599,114.4802,24176.0
2016-03-22 14:30:00,150.63,150.81,150.63,150.76,25466.0,114.4574,114.5942,114.4574,114.5562,25466.0
2016-03-22 14:35:00,150.78,150.85,150.73,150.75,19857.0,114.5714,114.6246,114.5334,114.5486,19857.0
2016-03-22 14:40:00,150.77,150.9,150.5,150.74,53752.0,114.5638,114.6626,114.3587,114.541,53752.0
2016-03-22 14:45:00,150.71,150.75,150.59,150.71,23648.0,114.5182,114.5486,114.4271,114.5182,23648.0
2016-03-22 14:50:00,150.72,150.81,150.65,150.73,28800.0,114.5258,114.5942,114.4726,114.5334,28800.0
2016-03-22 14:55:00,150.77,150.83,150.5,150.5,18345.0,114.5638,114.6094,114.3587,114.3587,18345.0
2016-03-22 15:00:00,150.47,150.68,150.47,150.6,24516.0,114.3359,114.4954,114.3359,114.4347,24516.0
2016-03-22 15:05:00,150.62,150.73,150.52,150.62,21068.0,114.4498,114.5334,114.3739,114.4498,21068.0
2016-03-22 15:10:00,150.62,150.73,150.54,150.66,42185.0,114.4498,114.5334,114.3891,114.4802,42185.0
2016-03-22 15:15:00,150.68,150.71,150.47,150.58,60236.0,114.4954,114.5182,114.3359,114.4195,60236.0
2016-03-22 15:20:00,150.61,150.7,150.52,150.57,26594.0,114.4423,114.5106,114.3739,114.4119,26594.0
2016-03-22 15:25:00,150.58,150.68,150.53,150.57,30020.0,114.4195,114.4954,114.3815,114.4119,30020.0
2016-03-22 15:30:00,150.57,150.72,150.54,150.66,45561.0,114.4119,114.5258,114.3891,114.4802,45561.0
2016-03-22 15:35:00,150.61,150.76,150.53,150.62,45771.0,114.4423,114.5562,114.3815,114.4498,45771.0
2016-03-22 15:40:00,150.61,150.83,150.58,150.65,55274.0,114.4423,114.6094,114.4195,114.4726,55274.0
2016-03-22 15:45:00,150.65,150.75,150.59,150.65,77861.0,114.4726,114.5486,114.4271,114.4726,77861.0
2016-03-22 15:50:00,150.65,150.69,150.5,150.56,87928.0,114.4726,114.503,114.3587,114.4043,87928.0
2016-03-22 15:55:00,150.57,150.72,150.54,150.63,169868.0,114.4119,114.5258,114.3891,114.4574,169868.0
2016-03-23 09:30:00,150.31,151.5,150.11,151.45,105262.0,114.2143,115.1185,114.0623,115.0805,105262.0
2016-03-23 09:35:00,151.37,151.91,151.12,151.28,72487.0,115.0197,115.4301,114.8298,114.9514,72487.0
2016-03-23 09:40:00,151.34,151.34,150.55,150.9,39975.0,114.9969,114.9969,114.3967,114.6626,39975.0
2016-03-23 09:45:00,150.97,151.14,150.36,150.4,23787.0,114.7158,114.845,114.2523,114.2827,23787.0
2016-03-23 09:50:00,150.4,150.81,150.29,150.43,35746.0,114.2827,114.5942,114.1991,114.3055,35746.0
2016-03-23 09:55:00,150.48,150.64,150.25,150.48,14585.0,114.3435,114.465,114.1687,114.3435,14585.0
2016-03-23 10:00:00,150.48,150.53,150.02,150.08,39627.0,114.3435,114.3815,113.9939,114.0395,39627.0
2016-03-23 10:05:00,150.08,150.25,149.92,149.95,28914.0,114.0395,114.1687,113.9179,113.9407,28914.0
2016-03-23 10:10:00,149.99,150.34,149.92,150.23,40055.0,113.9711,114.2371,113.9179,114.1535,40055.0
2016-03-23 10:15:00,150.22,150.3,149.84,150.13,24782.0,114.1459,114.2067,113.8572,114.0775,24782.0
2016-03-23 10:20:00,150.07,150.55,150.03,150.37,20816.0,114.0319,114.3967,114.0015,114.2599,20816.0
2016-03-23 10:25:00,150.44,150.55,149.98,150.32,21816.0,114.3131,114.3967,113.9635,114.2219,21816.0
2016-03-23 10:30:00,150.37,150.61,149.93,150.03,26779.0,114.2599,114.4423,113.9255,114.0015,26779.0
2016-03-23 10:35:00,150.01,150.01,149.76,149.83,22185.0,113.9863,113.9863,113.7964,113.8496,22185.0
2016-03-23 10:40:00,149.96,150.1,149.7,149.75,18902.0,113.9483,114.0547,113.7508,113.7888,18902.0
2016-03-23 10:45:00,149.72,149.73,149.47,149.71,42889.0,113.766,113.7736,113.576,113.7584,42889.0
2016-03-23 10:50:00,149.69,149.69,149.27,149.38,29992.0,113.7432,113.7432,113.424,113.5076,29992.0
2016-03-23 10:55:00,149.42,149.6,149.32,149.39,20208.0,113.538,113.6748,113.462,113.5152,20208.0
2016-03-23 11:00:00,149.35,149.38,149.04,149.06,30352.0,113.4848,113.5076,113.2493,113.2645,30352.0
2016-03-23 11:05:00,149.09,149.39,148.95,149.28,25515.0,113.2873,113.5152,113.1809,113.4316,25515.0
2016-03-23 11:10:00,149.29,149.31,148.94,148.99,23601.0,113.4392,113.4544,113.1733,113.2113,23601.0
2016-03-23 11:15:00,148.97,149.25,148.56,148.6,24430.0,113.1961,113.4088,112.8845,112.9149,24430.0
2016-03-23 11:20:00,148.63,149.05,148.63,148.84,41479.0,112.9377,113.2569,112.9377,113.0973,41479.0
2016-03-23 11:25:00,148.83,148.99,148.7,148.81,30310.0,113.0897,113.2113,112.9909,113.0745,30310.0
2016-03-23 11:30:00,148.82,149.0,148.77,148.87,19642.0,113.0821,113.2189,113.0441,113.1201,19642.0
2016-03-23 11:35:00,148.85,149.06,148.69,149.06,15927.0,113.1049,113.2645,112.9833,113.2645,15927.0
2016-03-23 11:40:00,149.06,149.08,148.74,148.75,17120.0,113.2645,113.2797,113.0213,113.0289,17120.0
2016-03-23 11:45:00,148.73,148.78,148.58,148.77,18943.0,113.0137,113.0517,112.8997,113.0441,18943.0
2016-03-23 11:50:00,148.81,148.82,148.5,148.64,30733.0,113.0745,113.0821,112.8389,112.9453,30733.0
2016-03-23 11:55:00,148.65,148.68,148.14,148.33,146408.0,112.9529,112.9757,112.5654,112.7098,146408.0
2016-03-23 12:00:00,148.33,148.63,148.14,148.53,42963.0,112.7098,112.9377,112.5654,112.8617,42963.0
2016-03-23 12:05:00,148.6,148.83,148.42,148.75,26568.0,112.9149,113.0897,112.7782,113.0289,26568.0
2016-03-23 12:10:00,148.77,148.93,148.65,148.66,13226.0,113.0441,113.1657,112.9529,112.9605,13226.0
2016-03-23 12:15:00,148.67,148.75,148.35,148.62,19617.0,112.9681,113.0289,112.725,112.9301,19617.0
2016-03-23 12:20:00,148.6,148.74,148.51,148.66,23265.0,112.9149,113.0213,112.8465,112.9605,23265.0
2016-03-23 12:25:00,148.68,148.81,148.58,148.73,17933.0,112.9757,113.0745,112.8997,113.0137,17933.0
2016-03-23 12:30:00,148.75,148.98,148.65,148.93,29043.0,113.0289,113.2037,112.9529,113.1657,29043.0
2016-03-23 12:35:00,148.9,149.0,148.85,148.9,15606.0,113.1429,113.2189,113.1049,113.1429,15606.0
2016-03-23 12:40:00,148.88,149.34,148.88,149.32,29985.0,113.1277,113.4772,113.1277,113.462,29985.0
2016-03-23 12:45:00,149.26,149.28,149.02,149.13,26582.0,113.4164,113.4316,113.2341,113.3177,26582.0
2016-03-23 12:50:00,149.12,149.29,149.04,149.17,14369.0,113.3101,113.4392,113.2493,113.3481,14369.0
2016-03-23 12:55:00,149.18,149.22,149.03,149.11,15000.0,113.3557,113.386,113.2417,113.3025,15000.0
2016-03-23 13:00:00,149.09,149.13,148.95,149.07,19426.0,113.2873,113.3177,113.1809,113.2721,19426.0
2016-03-23 13:05:00,149.09,149.09,148.85,149.02,24166.0,113.2873,113.2873,113.1049,113.2341,24166.0
2016-03-23 13:10:00,149.05,149.12,148.92,149.04,9932.0,113.2569,113.3101,113.1581,113.2493,9932.0
2016-03-23 13:15:00,149.04,149.13,148.89,148.9,15005.0,113.2493,113.3177,113.1353,113.1429,15005.0
2016-03-23 13:20:00,148.86,149.07,148.86,149.01,9504.0,113.1125,113.2721,113.1125,113.2265,9504.0
2016-03-23 13:25:00,149.02,149.13,148.95,149.13,22862.0,113.2341,113.3177,113.1809,113.3177,22862.0
2016-03-23 13:30:00,149.11,149.12,148.93,148.97,12631.0,113.3025,113.3101,113.1657,113.1961,12631.0
2016-03-23 13:35:00,148.97,149.08,148.85,148.92,19005.0,113.1961,113.2797,113.1049,113.1581,19005.0
2016-03-23 13:40:00,148.9,149.2,148.85,149.17,18192.0,113.1429,113.3709,113.1049,113.3481,18192.0
2016-03-23 13:45:00,149.16,149.28,149.03,149.1,22334.0,113.3405,113.4316,113.2417,113.2949,22334.0
2016-03-23 13:50:00,149.09,149.45,149.07,149.32,23684.0,113.2873,113.5608,113.2721,113.462,23684.0
2016-03-23 13:55:00,149.28,149.38,149.22,149.32,20824.0,113.4316,113.5076,113.386,113.462,20824.0
2016-03-23 14:00:00,149.3,149.59,149.27,149.53,33559.0,113.4468,113.6672,113.424,113.6216,33559.0
2016-03-23 14:05:00,149.5,149.77,149.49,149.67,32109.0,113.5988,113.804,113.5912,113.728,32109.0
2016-03-23 14:10:00,149.69,149.88,149.63,149.72,26596.0,113.7432,113.8876,113.6976,113.766,26596.0
2016-03-23 14:15:00,149.72,150.0,149.71,149.77,41961.0,113.766,113.9787,113.7584,113.804,41961.0
2016-03-23 14:20:00,149.82,150.0,149.77,149.94,35627.0,113.842,113.9787,113.804,113.9331,35627.0
2016-03-23 14:25:00,149.94,149.98,149.61,149.72,28989.0,113.9331,113.9635,113.6824,113.766,28989.0
2016-03-23 14:30:00,149.75,149.96,149.71,149.94,13900.0,113.7888,113.9483,113.7584,113.9331,13900.0
2016-03-23 14:35:00,149.96,149.96,149.53,149.6,31738.0,113.9483,113.9483,113.6216,113.6748,31738.0
2016-03-23 14:40:00,149.56,149.57,149.33,149.44,17473.0,113.6444,113.652,113.4696,113.5532,17473.0
2016-03-23 14:45:00,149.43,149.49,149.0,149.02,38559.0,113.5456,113.5912,113.2189,113.2341,38559.0
2016-03-23 14:50:00,149.02,149.12,148.93,148.98,32856.0,113.2341,113.3101,113.1657,113.2037,32856.0
2016-03-23 14:55:00,148.96,149.09,148.83,149.09,19592.0,113.1885,113.2873,113.0897,113.2873,19592.0
2016-03-23 15:00:00,149.09,149.24,148.85,148.94,46625.0,113.2873,113.4012,113.1049,113.1733,46625.0
2016-03-23 15:05:00,148.92,149.06,148.87,148.94,26572.0,113.1581,113.2645,113.1201,113.1733,26572.0
2016-03-23 15:10:00,148.94,149.06,148.85,148.91,20510.0,113.1733,113.2645,113.1049,113.1505,20510.0
2016-03-23 15:15:00,148.96,148.99,148.8,148.9,26828.0,113.1885,113.2113,113.0669,113.1429,26828.0
2016-03-23 15:20:00,148.86,148.87,148.65,148.7,24639.0,113.1125,113.1201,112.9529,112.9909,24639.0
2016-03-23 15:25:00,148.69,148.83,148.54,148.71,35075.0,112.9833,113.0897,112.8693,112.9985,35075.0
2016-03-23 15:30:00,148.7,148.93,148.69,148.74,21283.0,112.9909,113.1657,112.9833,113.0213,21283.0
2016-03-23 15:35:00,148.76,148.99,148.74,148.86,31653.0,113.0365,113.2113,113.0213,113.1125,31653.0
2016-03-23 15:40:00,148.84,148.89,148.7,148.74,33041.0,113.0973,113.1353,112.9909,113.0213,33041.0
2016-03-23 15:45:00,148.72,148.99,148.58,148.9,50922.0,113.0061,113.2113,112.8997,113.1429,50922.0
2016-03-23 15:50:00,148.88,148.88,148.62,148.69,62211.0,113.1277,113.1277,112.9301,112.9833,62211.0
2016-03-23 15:55:00,148.7,148.82,148.5,148.76,132200.0,112.9909,113.0821,112.8389,113.0365,132200.0
2016-03-24 09:30:00,148.76,148.76,147.6,148.07,76796.0,113.0365,113.0365,112.1551,112.5122,76796.0
2016-03-24 09:35:00,148.37,148.68,148.01,148.64,21971.0,112.7402,112.9757,112.4666,112.9453,21971.0
2016-03-24 09:40:00,148.64,148.99,148.19,148.53,44620.0,112.9453,113.2113,112.6034,112.8617,44620.0
2016-03-24 09:45:00,148.54,148.7,148.3,148.5,48557.0,112.8693,112.9909,112.687,112.8389,48557.0
2016-03-24 09:50:00,148.56,149.38,148.47,149.36,37878.0,112.8845,113.5076,112.8162,113.4924,37878.0
2016-03-24 09:55:00,149.4,149.57,149.13,149.53,35803.0,113.5228,113.652,113.3177,113.6216,35803.0
2016-03-24 10:00:00,149.49,149.67,149.15,149.28,42716.0,113.5912,113.728,113.3329,113.4316,42716.0
2016-03-24 10:05:00,149.27,149.48,149.15,149.3,24448.0,113.424,113.5836,113.3329,113.4468,24448.0
2016-03-24 10:10:00,149.34,149.38,149.15,149.23,12402.0,113.4772,113.5076,113.3329,113.3936,12402.0
2016-03-24 10:15:00,149.24,149.43,149.15,149.19,17146.0,113.4012,113.5456,113.3329,113.3633,17146.0
2016-03-24 10:20:00,149.22,149.23,149.0,149.13,11513.0,113.386,113.3936,113.2189,113.3177,11513.0
2016-03-24 10:25:00,149.15,149.54,149.11,149.4,26906.0,113.3329,113.6292,113.3025,113.5228,26906.0
2016-03-24 10:30:00,149.4,149.9,149.26,149.82,50470.0,113.5228,113.9028,113.4164,113.842,50470.0
2016-03-24 10:35:00,149.82,150.42,149.76,150.33,70325.0,113.842,114.2979,113.7964,114.2295,70325.0
2016-03-24 10:40:00,150.23,150.25,150.04,150.04,37605.0,114.1535,114.1687,114.0091,114.0091,37605.0
2016-03-24 10:45:00,150.0,150.18,149.97,150.17,16427.0,113.9787,114.1155,113.9559,114.1079,16427.0
2016-03-24 10:50:00,150.12,150.44,150.08,150.32,20537.0,114.0699,114.3131,114.0395,114.2219,20537.0
2016-03-24 10:55:00,150.32,150.66,150.25,150.51,32953.0,114.2219,114.4802,114.1687,114.3663,32953.0
2016-03-24 11:00:00,150.57,150.95,150.52,150.67,37730.0,114.4119,114.7006,114.3739,114.4878,37730.0
2016-03-24 11:05:00,150.6,150.78,150.5,150.7,31545.0,114.4347,114.5714,114.3587,114.5106,31545.0
2016-03-24 11:10:00,150.7,150.77,150.62,150.62,46387.0,114.5106,114.5638,114.4498,114.4498,46387.0
2016-03-24 11:15:00,150.59,150.63,150.42,150.5,36405.0,114.4271,114.4574,114.2979,114.3587,36405.0
2016-03-24 11:20:00,150.49,150.55,150.13,150.46,30666.0,114.3511,114.3967,114.0775,114.3283,30666.0
2016-03-24 11:25:00,150.46,150.47,150.11,150.11,64579.0,114.3283,114.3359,114.0623,114.0623,64579.0
2016-03-24 11:30:00,150.09,150.38,150.05,150.24,20370.0,114.0471,114.2675,114.0167,114.1611,20370.0
2016-03-24 11:35:00,150.24,150.34,150.15,150.22,34716.0,114.1611,114.2371,114.0927,114.1459,34716.0
2016-03-24 11:40:00,150.24,150.27,150.16,150.22,27710.0,114.1611,114.1839,114.1003,114.1459,27710.0
2016-03-24 11:45:00,150.18,150.3,150.16,150.23,52775.0,114.1155,114.2067,114.1003,114.1535,52775.0
2016-03-24 11:50:00,150.26,150.31,150.16,150.23,18312.0,114.1763,114.2143,114.1003,114.1535,18312.0
2016-03-24 11:55:00,150.24,150.27,150.02,150.26,20774.0,114.1611,114.1839,113.9939,114.1763,20774.0
2016-03-24 12:00:00,150.24,150.3,150.0,150.05,14034.0,114.1611,114.2067,113.9787,114.0167,14034.0
2016-03-24 12:05:00,150.05,150.15,149.97,150.08,11798.0,114.0167,114.0927,113.9559,114.0395,11798.0
2016-03-24 12:10:00,150.04,150.05,149.84,149.97,20206.0,114.0091,114.0167,113.8572,113.9559,20206.0
2016-03-24 12:15:00,149.99,150.0,149.63,149.7,4895.0,113.9711,113.9787,113.6976,113.7508,4895.0
2016-03-24 12:20:00,149.63,149.63,149.12,149.14,23026.0,113.6976,113.6976,113.3101,113.3253,23026.0
2016-03-24 12:25:00,149.17,149.32,149.09,149.26,22972.0,113.3481,113.462,113.2873,113.4164,22972.0
2016-03-24 12:30:00,149.25,149.28,149.03,149.03,11799.0,113.4088,113.4316,113.2417,113.2417,11799.0
2016-03-24 12:35:00,149.08,149.12,148.81,148.81,18602.0,113.2797,113.3101,113.0745,113.0745,18602.0
2016-03-24 12:40:00,148.8,148.94,148.79,148.81,10856.0,113.0669,113.1733,113.0593,113.0745,10856.0
2016-03-24 12:45:00,148.85,148.88,148.65,148.72,12106.0,113.1049,113.1277,112.9529,113.0061,12106.0
2016-03-24 12:50:00,148.73,149.21,148.66,149.08,51037.0,113.0137,113.3784,112.9605,113.2797,51037.0
2016-03-24 12:55:00,149.07,149.11,148.85,149.09,12207.0,113.2721,113.3025,113.1049,113.2873,12207.0
2016-03-24 13:00:00,149.04,149.12,148.91,148.95,14751.0,113.2493,113.3101,113.1505,113.1809,14751.0
2016-03-24 13:05:00,149.0,149.02,148.88,148.88,10676.0,113.2189,113.2341,113.1277,113.1277,10676.0
2016-03-24 13:10:00,148.85,149.0,148.85,148.91,11268.0,113.1049,113.2189,113.1049,113.1505,11268.0
2016-03-24 13:15:00,148.97,149.05,148.75,149.05,16471.0,113.1961,113.2569,113.0289,113.2569,16471.0
2016-03-24 13:20:00,149.08,149.2,149.01,149.17,6250.0,113.2797,113.3709,113.2265,113.3481,6250.0
2016-03-24 13:25:00,149.2,149.2,148.89,149.03,9729.0,113.3709,113.3709,113.1353,113.2417,9729.0
2016-03-24 13:30:00,149.02,149.02,148.72,148.83,7200.0,113.2341,113.2341,113.0061,113.0897,7200.0
2016-03-24 13:35:00,148.83,148.94,148.8,148.94,6605.0,113.0897,113.1733,113.0669,113.1733,6605.0
2016-03-24 13:40:00,148.9,149.05,148.79,148.82,10630.0,113.1429,113.2569,113.0593,113.0821,10630.0
2016-03-24 13:45:00,148.84,148.94,148.65,148.65,14868.0,113.0973,113.1733,112.9529,112.9529,14868.0
2016-03-24 13:50:00,148.65,149.02,148.59,148.84,9152.0,112.9529,113.2341,112.9073,113.0973,9152.0
2016-03-24 13:55:00,148.81,148.95,148.74,148.75,6687.0,113.0745,113.1809,113.0213,113.0289,6687.0
2016-03-24 14:00:00,148.77,148.81,148.53,148.63,34757.0,113.0441,113.0745,112.8617,112.9377,34757.0
2016-03-24 14:05:00,148.61,148.7,148.51,148.56,12693.0,112.9225,112.9909,112.8465,112.8845,12693.0
2016-03-24 14:10:00,148.54,148.61,148.49,148.51,8507.0,112.8693,112.9225,112.8314,112.8465,8507.0
2016-03-24 14:15:00,148.45,148.63,148.38,148.58,18634.0,112.801,112.9377,112.7478,112.8997,18634.0
2016-03-24 14:20:00,148.6,148.88,148.57,148.84,20255.0,112.9149,113.1277,112.8921,113.0973,20255.0
2016-03-24 14:25:00,148.83,148.96,148.78,148.89,15161.0,113.0897,113.1885,113.0517,113.1353,15161.0
2016-03-24 14:30:00,148.86,148.92,148.74,148.81,9501.0,113.1125,113.1581,113.0213,113.0745,9501.0
2016-03-24 14:35:00,148.8,148.95,148.69,148.9,32445.0,113.0669,113.1809,112.9833,113.1429,32445.0
2016-03-24 14:40:00,148.88,149.1,148.88,149.1,34475.0,113.1277,113.2949,113.1277,113.2949,34475.0
2016-03-24 14:45:00,149.05,149.15,148.97,149.02,12924.0,113.2569,113.3329,113.1961,113.2341,12924.0
2016-03-24 14:50:00,149.03,149.27,149.03,149.16,20499.0,113.2417,113.424,113.2417,113.3405,20499.0
2016-03-24 14:55:00,149.18,149.24,149.0,149.15,15890.0,113.3557,113.4012,113.2189,113.3329,15890.0
2016-03-24 15:00:00,149.16,149.23,148.95,149.09,21789.0,113.3405,113.3936,113.1809,113.2873,21789.0
2016-03-24 15:05:00,149.08,149.21,149.03,149.21,14890.0,113.2797,113.3784,113.2417,113.3784,14890.0
2016-03-24 15:10:00,149.22,149.57,149.22,149.52,17012.0,113.386,113.652,113.386,113.614,17012.0
2016-03-24 15:15:00,149.53,149.73,149.51,149.6,17519.0,113.6216,113.7736,113.6064,113.6748,17519.0
2016-03-24 15:20:00,149.61,149.66,149.31,149.46,54270.0,113.6824,113.7204,113.4544,113.5684,54270.0
2016-03-24 15:25:00,149.47,149.5,149.35,149.44,30231.0,113.576,113.5988,113.4848,113.5532,30231.0
2016-03-24 15:30:00,149.47,149.5,149.31,149.38,32452.0,113.576,113.5988,113.4544,113.5076,32452.0
2016-03-24 15:35:00,149.38,149.44,149.22,149.23,24046.0,113.5076,113.5532,113.386,113.3936,24046.0
2016-03-24 15:40:00,149.21,149.39,149.19,149.28,31345.0,113.3784,113.5152,113.3633,113.4316,31345.0
2016-03-24 15:45:00,149.3,149.32,149.1,149.17,38091.0,113.4468,113.462,113.2949,113.3481,38091.0
2016-03-24 15:50:00,149.17,149.3,149.17,149.27,56020.0,113.3481,113.4468,113.3481,113.424,56020.0
2016-03-24 15:55:00,149.29,149.3,149.16,149.22,136403.0,113.4392,113.4468,113.3405,113.386,136403.0
2016-03-28 09:30:00,149.32,150.36,149.32,150.01,49074.0,113.462,114.2523,113.462,113.9863,49074.0
2016-03-28 09:35:00,150.07,150.12,149.2,149.47,18676.0,114.0319,114.0699,113.3709,113.576,18676.0
2016-03-28 09:40:00,149.62,149.66,148.95,149.29,9967.0,113.69,113.7204,113.1809,113.4392,9967.0
2016-03-28 09:45:00,149.38,149.54,148.79,148.91,15561.0,113.5076,113.6292,113.0593,113.1505,15561.0
2016-03-28 09:50:00,149.09,149.27,148.85,148.92,8963.0,113.2873,113.424,113.1049,113.1581,8963.0
2016-03-28 09:55:00,149.1,149.11,148.84,148.92,12670.0,113.2949,113.3025,113.0973,113.1581,12670.0
2016-03-28 10:00:00,149.0,149.25,148.84,149.14,18479.0,113.2189,113.4088,113.0973,113.3253,18479.0
2016-03-28 10:05:00,149.0,149.1,148.93,148.94,45876.0,113.2189,113.2949,113.1657,113.1733,45876.0
2016-03-28 10:10:00,148.95,149.33,148.84,149.31,42616.0,113.1809,113.4696,113.0973,113.4544,42616.0
2016-03-28 10:15:00,149.19,149.22,148.91,149.21,6039.0,113.3633,113.386,113.1505,113.3784,6039.0
2016-03-28 10:20:00,149.1,149.37,149.07,149.07,10828.0,113.2949,113.5,113.2721,113.2721,10828.0
2016-03-28 10:25:00,149.14,149.31,148.96,149.03,15983.0,113.3253,113.4544,113.1885,113.2417,15983.0
2016-03-28 10:30:00,149.0,149.04,148.27,148.4,41159.0,113.2189,113.2493,112.6642,112.763,41159.0
2016-03-28 10:35:00,148.3,148.38,147.64,147.75,56262.0,112.687,112.7478,112.1855,112.2691,56262.0
2016-03-28 10:40:00,147.72,147.75,147.38,147.59,53075.0,112.2463,112.2691,111.9879,112.1475,53075.0
2016-03-28 10:45:00,147.54,147.86,147.32,147.74,28227.0,112.1095,112.3526,111.9423,112.2615,28227.0
2016-03-28 10:50:00,147.68,147.88,147.58,147.65,19822.0,112.2159,112.3678,112.1399,112.1931,19822.0
2016-03-28 10:55:00,147.68,147.91,147.57,147.87,10729.0,112.2159,112.3906,112.1323,112.3602,10729.0
2016-03-28 11:00:00,147.94,148.0,147.85,147.91,6130.0,112.4134,112.459,112.345,112.3906,6130.0
2016-03-28 11:05:00,147.88,147.92,147.62,147.64,11165.0,112.3678,112.3982,112.1703,112.1855,11165.0
2016-03-28 11:10:00,147.6,147.82,147.54,147.71,15535.0,112.1551,112.3222,112.1095,112.2387,15535.0
2016-03-28 11:15:00,147.68,147.84,147.64,147.78,5723.0,112.2159,112.3374,112.1855,112.2919,5723.0
2016-03-28 11:20:00,147.81,148.19,147.72,148.19,14247.0,112.3146,112.6034,112.2463,112.6034,14247.0
2016-03-28 11:25:00,148.19,148.31,148.04,148.09,12239.0,112.6034,112.6946,112.4894,112.5274,12239.0
2016-03-28 11:30:00,148.14,148.23,148.05,148.09,9994.0,112.5654,112.6338,112.497,112.5274,9994.0
2016-03-28 11:35:00,148.11,148.48,148.0,148.36,6579.0,112.5426,112.8238,112.459,112.7326,6579.0
2016-03-28 11:40:00,148.31,148.37,148.2,148.35,3585.0,112.6946,112.7402,112.611,112.725,3585.0
2016-03-28 11:45:00,148.31,148.49,148.21,148.45,3875.0,112.6946,112.8314,112.6186,112.801,3875.0
2016-03-28 11:50:00,148.43,148.43,148.21,148.28,12760.0,112.7858,112.7858,112.6186,112.6718,12760.0
2016-03-28 11:55:00,148.22,148.65,148.21,148.55,8788.0,112.6262,112.9529,112.6186,112.8769,8788.0
2016-03-28 12:00:00,148.56,148.62,148.21,148.4,8739.0,112.8845,112.9301,112.6186,112.763,8739.0
2016-03-28 12:05:00,148.43,148.45,148.09,148.18,15643.0,112.7858,112.801,112.5274,112.5958,15643.0
2016-03-28 12:10:00,148.12,148.38,148.11,148.32,7169.0,112.5502,112.7478,112.5426,112.7022,7169.0
2016-03-28 12:15:00,148.3,148.46,148.25,148.42,6209.0,112.687,112.8086,112.649,112.7782,6209.0
2016-03-28 12:20:00,148.48,148.52,148.39,148.45,4705.0,112.8238,112.8541,112.7554,112.801,4705.0
2016-03-28 12:25:00,148.47,148.52,148.25,148.35,3999.0,112.8162,112.8541,112.649,112.725,3999.0
2016-03-28 12:30:00,148.36,148.6,148.25,148.53,11675.0,112.7326,112.9149,112.649,112.8617,11675.0
2016-03-28 12:35:00,148.54,149.06,148.54,148.84,38841.0,112.8693,113.2645,112.8693,113.0973,38841.0
2016-03-28 12:40:00,148.85,148.99,148.8,148.88,10734.0,113.1049,113.2113,113.0669,113.1277,10734.0
2016-03-28 12:45:00,148.85,148.94,148.82,148.82,5350.0,113.1049,113.1733,113.0821,113.0821,5350.0
2016-03-28 12:50:00,148.82,148.88,148.7,148.88,5530.0,113.0821,113.1277,112.9909,113.1277,5530.0
2016-03-28 12:55:00,148.87,149.05,148.87,148.89,9962.0,113.1201,113.2569,113.1201,113.1353,9962.0
2016-03-28 13:00:00,148.87,148.9,148.76,148.79,3792.0,113.1201,113.1429,113.0365,113.0593,3792.0
2016-03-28 13:05:00,148.84,148.98,148.72,148.82,8058.0,113.0973,113.2037,113.0061,113.0821,8058.0
2016-03-28 13:10:00,148.87,149.01,148.74,148.99,20634.0,113.1201,113.2265,113.0213,113.2113,20634.0
2016-03-28 13:15:00,148.97,149.01,148.84,148.96,8645.0,113.1961,113.2265,113.0973,113.1885,8645.0
2016-03-28 13:20:00,149.01,149.24,148.97,149.2,11500.0,113.2265,113.4012,113.1961,113.3709,11500.0
2016-03-28 13:25:00,149.17,149.17,148.96,149.11,15559.0,113.3481,113.3481,113.1885,113.3025,15559.0
2016-03-28 13:30:00,149.13,149.2,149.06,149.17,16877.0,113.3177,113.3709,113.2645,113.3481,16877.0
2016-03-28 13:35:00,149.12,149.15,149.01,149.04,25586.0,113.3101,113.3329,113.2265,113.2493,25586.0
2016-03-28 13:40:00,149.01,149.1,148.91,148.97,23761.0,113.2265,113.2949,113.1505,113.1961,23761.0
2016-03-28 13:45:00,148.99,149.02,148.88,148.92,13758.0,113.2113,113.2341,113.1277,113.1581,13758.0
2016-03-28 13:50:00,148.92,149.06,148.92,148.98,16501.0,113.1581,113.2645,113.1581,113.2037,16501.0
2016-03-28 13:55:00,148.99,149.03,148.9,148.98,17223.0,113.2113,113.2417,113.1429,113.2037,17223.0
2016-03-28 14:00:00,148.95,149.05,148.94,148.99,34836.0,113.1809,113.2569,113.1733,113.2113,34836.0
2016-03-28 14:05:00,148.98,149.05,148.95,149.0,22428.0,113.2037,113.2569,113.1809,113.2189,22428.0
2016-03-28 14:10:00,149.01,149.05,148.92,149.05,8234.0,113.2265,113.2569,113.1581,113.2569,8234.0
2016-03-28 14:15:00,149.06,149.08,148.85,148.99,11492.0,113.2645,113.2797,113.1049,113.2113,11492.0
2016-03-28 14:20:00,148.93,148.97,148.87,148.91,16778.0,113.1657,113.1961,113.1201,113.1505,16778.0
2016-03-28 14:25:00,148.9,148.97,148.8,148.91,24292.0,113.1429,113.1961,113.0669,113.1505,24292.0
2016-03-28 14:30:00,148.88,148.9,148.76,148.82,14140.0,113.1277,113.1429,113.0365,113.0821,14140.0
2016-03-28 14:35:00,148.82,148.97,148.8,148.94,16538.0,113.0821,113.1961,113.0669,113.1733,16538.0
2016-03-28 14:40:00,148.92,148.94,148.75,148.78,17411.0,113.1581,113.1733,113.0289,113.0517,17411.0
2016-03-28 14:45:00,148.78,148.91,148.69,148.69,27382.0,113.0517,113.1505,112.9833,112.9833,27382.0
2016-03-28 14:50:00,148.66,148.67,148.56,148.63,7686.0,112.9605,112.9681,112.8845,112.9377,7686.0
2016-03-28 14:55:00,148.59,148.59,148.39,148.57,9049.0,112.9073,112.9073,112.7554,112.8921,9049.0
2016-03-28 15:00:00,148.57,148.95,148.55,148.94,12694.0,112.8921,113.1809,112.8769,113.1733,12694.0
2016-03-28 15:05:00,148.96,148.97,148.84,148.87,18374.0,113.1885,113.1961,113.0973,113.1201,18374.0
2016-03-28 15:10:00,148.88,149.05,148.84,148.88,87689.0,113.1277,113.2569,113.0973,113.1277,87689.0
2016-03-28 15:15:00,148.91,148.93,148.82,148.85,7838.0,113.1505,113.1657,113.0821,113.1049,7838.0
2016-03-28 15:20:00,148.85,148.98,148.84,148.88,9842.0,113.1049,113.2037,113.0973,113.1277,9842.0
2016-03-28 15:25:00,148.9,148.9,148.64,148.76,9111.0,113.1429,113.1429,112.9453,113.0365,9111.0
2016-03-28 15:30:00,148.76,148.81,148.71,148.71,11147.0,113.0365,113.0745,112.9985,112.9985,11147.0
2016-03-28 15:35:00,148.74,149.01,148.73,148.99,16667.0,113.0213,113.2265,113.0137,113.2113,16667.0
2016-03-28 15:40:00,148.99,149.01,148.87,148.98,28288.0,113.2113,113.2265,113.1201,113.2037,28288.0
2016-03-28 15:45:00,148.95,148.96,148.67,148.77,21810.0,113.1809,113.1885,112.9681,113.0441,21810.0
2016-03-28 15:50:00,148.77,148.77,148.52,148.58,49517.0,113.0441,113.0441,112.8541,112.8997,49517.0
2016-03-28 15:55:00,148.56,148.65,148.2,148.37,171720.0,112.8845,112.9529,112.611,112.7402,171720.0
2016-03-29 09:30:00,148.46,148.5,147.58,147.85,36504.0,112.8086,112.8389,112.1399,112.345,36504.0
2016-03-29 09:35:00,147.8,147.97,147.12,147.23,18409.0,112.307,112.4362,111.7903,111.8739,18409.0
2016-03-29 09:40:00,147.17,147.34,147.0,147.31,25653.0,111.8283,111.9575,111.6992,111.9347,25653.0
2016-03-29 09:45:00,147.2,147.32,147.05,147.1,26076.0,111.8511,111.9423,111.7372,111.7751,26076.0
2016-03-29 09:50:00,147.08,147.18,146.8,146.89,139663.0,111.76,111.8359,111.5472,111.6156,139663.0
2016-03-29 09:55:00,146.95,147.03,146.86,146.95,15681.0,111.6612,111.722,111.5928,111.6612,15681.0
2016-03-29 10:00:00,146.98,147.4,146.92,147.3,39118.0,111.684,112.0031,111.6384,111.9271,39118.0
2016-03-29 10:05:00,147.39,147.59,147.32,147.5,26860.0,111.9955,112.1475,111.9423,112.0791,26860.0
2016-03-29 10:10:00,147.5,147.57,147.33,147.4,28817.0,112.0791,112.1323,111.9499,112.0031,28817.0
2016-03-29 10:15:00,147.39,147.6,147.37,147.48,23260.0,111.9955,112.1551,111.9803,112.0639,23260.0
2016-03-29 10:20:00,147.52,147.55,147.38,147.51,17825.0,112.0943,112.1171,111.9879,112.0867,17825.0
2016-03-29 10:25:00,147.45,147.48,147.23,147.35,9176.0,112.0411,112.0639,111.8739,111.9651,9176.0
2016-03-29 10:30:00,147.26,147.53,147.15,147.39,16029.0,111.8967,112.1019,111.8131,111.9955,16029.0
2016-03-29 10:35:00,147.39,147.81,147.37,147.81,15861.0,111.9955,112.3146,111.9803,112.3146,15861.0
2016-03-29 10:40:00,147.76,148.02,147.71,147.8,33621.0,112.2767,112.4742,112.2387,112.307,33621.0
2016-03-29 10:45:00,147.86,148.26,147.79,147.9,20988.0,112.3526,112.6566,112.2995,112.383,20988.0
2016-03-29 10:50:00,147.9,147.9,147.58,147.61,9699.0,112.383,112.383,112.1399,112.1627,9699.0
2016-03-29 10:55:00,147.61,147.64,147.43,147.46,12666.0,112.1627,112.1855,112.0259,112.0487,12666.0
2016-03-29 11:00:00,147.47,147.55,147.26,147.27,14020.0,112.0563,112.1171,111.8967,111.9043,14020.0
2016-03-29 11:05:00,147.35,147.48,147.3,147.35,16191.0,111.9651,112.0639,111.9271,111.9651,16191.0
2016-03-29 11:10:00,147.34,147.52,147.33,147.47,8013.0,111.9575,112.0943,111.9499,112.0563,8013.0
2016-03-29 11:15:00,147.5,147.51,147.34,147.5,7945.0,112.0791,112.0867,111.9575,112.0791,7945.0
2016-03-29 11:20:00,147.51,147.54,147.38,147.43,19231.0,112.0867,112.1095,111.9879,112.0259,19231.0
2016-03-29 11:25:00,147.49,147.52,147.37,147.51,6239.0,112.0715,112.0943,111.9803,112.0867,6239.0
2016-03-29 11:30:00,147.45,147.56,147.43,147.5,13559.0,112.0411,112.1247,112.0259,112.0791,13559.0
2016-03-29 11:35:00,147.5,147.56,147.4,147.5,13820.0,112.0791,112.1247,112.0031,112.0791,13820.0
2016-03-29 11:40:00,147.49,147.82,147.42,147.74,17058.0,112.0715,112.3222,112.0183,112.2615,17058.0
2016-03-29 11:45:00,147.73,147.93,147.69,147.84,9751.0,112.2539,112.4058,112.2235,112.3374,9751.0
2016-03-29 11:50:00,147.88,148.06,147.77,147.77,20204.0,112.3678,112.5046,112.2843,112.2843,20204.0
2016-03-29 11:55:00,147.79,147.86,147.61,147.69,15782.0,112.2995,112.3526,112.1627,112.2235,15782.0
2016-03-29 12:00:00,147.65,147.7,147.48,147.53,12907.0,112.1931,112.2311,112.0639,112.1019,12907.0
2016-03-29 12:05:00,147.55,147.59,147.43,147.56,8053.0,112.1171,112.1475,112.0259,112.1247,8053.0
2016-03-29 12:10:00,147.6,147.68,147.52,147.61,5702.0,112.1551,112.2159,112.0943,112.1627,5702.0
2016-03-29 12:15:00,147.6,147.76,147.51,147.66,7748.0,112.1551,112.2767,112.0867,112.2007,7748.0
2016-03-29 12:20:00,147.71,148.16,147.71,147.85,45013.0,112.2387,112.5806,112.2387,112.345,45013.0
2016-03-29 12:25:00,147.89,148.14,147.8,148.1,38466.0,112.3754,112.5654,112.307,112.535,38466.0
2016-03-29 12:30:00,148.2,148.49,148.15,148.25,24638.0,112.611,112.8314,112.573,112.649,24638.0
2016-03-29 12:35:00,148.38,148.44,148.27,148.3,7171.0,112.7478,112.7934,112.6642,112.687,7171.0
2016-03-29 12:40:00,148.33,148.5,148.32,148.5,58717.0,112.7098,112.8389,112.7022,112.8389,58717.0
2016-03-29 12:45:00,148.5,148.56,148.31,148.31,76140.0,112.8389,112.8845,112.6946,112.6946,76140.0
2016-03-29 12:50:00,148.33,148.5,148.33,148.37,9552.0,112.7098,112.8389,112.7098,112.7402,9552.0
2016-03-29 12:55:00,148.38,148.38,148.15,148.25,7264.0,112.7478,112.7478,112.573,112.649,7264.0
2016-03-29 13:00:00,148.31,148.37,148.17,148.24,7608.0,112.6946,112.7402,112.5882,112.6414,7608.0
2016-03-29 13:05:00,148.21,148.37,148.14,148.31,11307.0,112.6186,112.7402,112.5654,112.6946,11307.0
2016-03-29 13:10:00,148.29,148.4,148.28,148.36,11356.0,112.6794,112.763,112.6718,112.7326,11356.0
2016-03-29 13:15:00,148.34,148.74,148.34,148.63,44549.0,112.7174,113.0213,112.7174,112.9377,44549.0
2016-03-29 13:20:00,148.63,148.78,148.55,148.55,21565.0,112.9377,113.0517,112.8769,112.8769,21565.0
2016-03-29 13:25:00,148.55,148.78,148.51,148.69,9114.0,112.8769,113.0517,112.8465,112.9833,9114.0
2016-03-29 13:30:00,148.69,148.98,148.46,148.49,64213.0,112.9833,113.2037,112.8086,112.8314,64213.0
2016-03-29 13:35:00,148.45,148.67,148.45,148.67,8713.0,112.801,112.9681,112.801,112.9681,8713.0
2016-03-29 13:40:00,148.7,148.74,148.55,148.57,18561.0,112.9909,113.0213,112.8769,112.8921,18561.0
2016-03-29 13:45:00,148.55,148.69,148.55,148.69,8748.0,112.8769,112.9833,112.8769,112.9833,8748.0
2016-03-29 13:50:00,148.72,148.8,148.65,148.7,22591.0,113.0061,113.0669,112.9529,112.9909,22591.0
2016-03-29 13:55:00,148.67,148.81,148.62,148.63,15789.0,112.9681,113.0745,112.9301,112.9377,15789.0
2016-03-29 14:00:00,148.64,149.0,148.62,148.99,27444.0,112.9453,113.2189,112.9301,113.2113,27444.0
2016-03-29 14:05:00,148.97,149.04,148.87,148.9,9490.0,113.1961,113.2493,113.1201,113.1429,9490.0
2016-03-29 14:10:00,148.92,149.09,148.92,149.03,8743.0,113.1581,113.2873,113.1581,113.2417,8743.0
2016-03-29 14:15:00,149.01,149.08,148.99,149.03,16637.0,113.2265,113.2797,113.2113,113.2417,16637.0
2016-03-29 14:20:00,149.07,149.12,149.03,149.12,11361.0,113.2721,113.3101,113.2417,113.3101,11361.0
2016-03-29 14:25:00,149.12,149.53,149.12,149.31,18018.0,113.3101,113.6216,113.3101,113.4544,18018.0
2016-03-29 14:30:00,149.31,149.34,149.11,149.24,14007.0,113.4544,113.4772,113.3025,113.4012,14007.0
2016-03-29 14:35:00,149.28,149.5,149.22,149.33,16505.0,113.4316,113.5988,113.386,113.4696,16505.0
2016-03-29 14:40:00,149.27,149.39,149.18,149.22,22403.0,113.424,113.5152,113.3557,113.386,22403.0
2016-03-29 14:45:00,149.24,149.36,149.12,149.17,9012.0,113.4012,113.4924,113.3101,113.3481,9012.0
2016-03-29 14:50:00,149.2,149.41,149.18,149.26,16943.0,113.3709,113.5304,113.3557,113.4164,16943.0
2016-03-29 14:55:00,149.29,149.31,149.13,149.26,12218.0,113.4392,113.4544,113.3177,113.4164,12218.0
2016-03-29 15:00:00,149.28,149.39,149.14,149.39,15586.0,113.4316,113.5152,113.3253,113.5152,15586.0
2016-03-29 15:05:00,149.37,149.41,149.11,149.32,17871.0,113.5,113.5304,113.3025,113.462,17871.0
2016-03-29 15:10:00,149.36,149.41,149.12,149.35,22128.0,113.4924,113.5304,113.3101,113.4848,22128.0
2016-03-29 15:15:00,149.31,149.39,149.16,149.25,13117.0,113.4544,113.5152,113.3405,113.4088,13117.0
2016-03-29 15:20:00,149.34,149.39,149.27,149.3,12173.0,113.4772,113.5152,113.424,113.4468,12173.0
2016-03-29 15:25:00,149.28,149.38,149.13,149.26,48409.0,113.4316,113.5076,113.3177,113.4164,48409.0
2016-03-29 15:30:00,149.17,149.22,148.94,149.16,36379.0,113.3481,113.386,113.1733,113.3405,36379.0
2016-03-29 15:35:00,149.11,149.31,149.08,149.29,21247.0,113.3025,113.4544,113.2797,113.4392,21247.0
2016-03-29 15:40:00,149.32,149.38,149.17,149.22,31186.0,113.462,113.5076,113.3481,113.386,31186.0
2016-03-29 15:45:00,149.22,149.27,149.06,149.18,30317.0,113.386,113.424,113.2645,113.3557,30317.0
2016-03-29 15:50:00,149.15,149.31,149.07,149.23,129007.0,113.3329,113.4544,113.2721,113.3936,129007.0
2016-03-29 15:55:00,149.23,149.69,149.16,149.54,112948.0,113.3936,113.7432,113.3405,113.6292,112948.0
2016-03-30 09:30:00,149.61,150.48,149.61,149.99,77479.0,113.6824,114.3435,113.6824,113.9711,77479.0
2016-03-30 09:35:00,150.16,150.5,149.8,150.28,34612.0,114.1003,114.3587,113.8268,114.1915,34612.0
2016-03-30 09:40:00,150.1,150.4,149.57,150.15,30321.0,114.0547,114.2827,113.652,114.0927,30321.0
2016-03-30 09:45:00,150.3,150.88,149.79,150.18,108620.0,114.2067,114.6474,113.8192,114.1155,108620.0
2016-03-30 09:50:00,150.22,150.37,150.0,150.11,32596.0,114.1459,114.2599,113.9787,114.0623,32596.0
2016-03-30 09:55:00,150.02,150.15,149.77,149.91,22267.0,113.9939,114.0927,113.804,113.9104,22267.0
2016-03-30 10:00:00,149.91,149.95,149.25,149.39,40889.0,113.9104,113.9407,113.4088,113.5152,40889.0
2016-03-30 10:05:00,149.32,149.81,149.27,149.63,27345.0,113.462,113.8344,113.424,113.6976,27345.0
2016-03-30 10:10:00,149.66,149.79,149.57,149.6,15290.0,113.7204,113.8192,113.652,113.6748,15290.0
2016-03-30 10:15:00,149.7,149.9,149.61,149.67,11465.0,113.7508,113.9028,113.6824,113.728,11465.0
2016-03-30 10:20:00,149.88,149.88,149.68,149.76,11500.0,113.8876,113.8876,113.7356,113.7964,11500.0
2016-03-30 10:25:00,149.82,150.18,149.68,149.84,11424.0,113.842,114.1155,113.7356,113.8572,11424.0
2016-03-30 10:30:00,149.87,150.0,149.68,149.79,13868.0,113.88,113.9787,113.7356,113.8192,13868.0
2016-03-30 10:35:00,149.81,150.08,149.76,149.76,10044.0,113.8344,114.0395,113.7964,113.7964,10044.0
2016-03-30 10:40:00,149.84,150.02,149.79,149.79,13108.0,113.8572,113.9939,113.8192,113.8192,13108.0
2016-03-30 10:45:00,149.78,149.88,149.52,149.53,14057.0,113.8116,113.8876,113.614,113.6216,14057.0
2016-03-30 10:50:00,149.56,149.68,149.39,149.62,30418.0,113.6444,113.7356,113.5152,113.69,30418.0
2016-03-30 10:55:00,149.62,149.71,149.55,149.62,13953.0,113.69,113.7584,113.6368,113.69,13953.0
2016-03-30 11:00:00,149.55,149.58,149.36,149.58,19292.0,113.6368,113.6596,113.4924,113.6596,19292.0
2016-03-30 11:05:00,149.64,149.64,149.2,149.33,48056.0,113.7052,113.7052,113.3709,113.4696,48056.0
2016-03-30 11:10:00,149.24,149.25,149.12,149.12,17349.0,113.4012,113.4088,113.3101,113.3101,17349.0
2016-03-30 11:15:00,149.12,149.18,149.04,149.08,17086.0,113.3101,113.3557,113.2493,113.2797,17086.0
2016-03-30 11:20:00,149.16,149.16,148.85,148.9,14654.0,113.3405,113.3405,113.1049,113.1429,14654.0
2016-03-30 11:25:00,148.94,149.14,148.8,149.03,17760.0,113.1733,113.3253,113.0669,113.2417,17760.0
2016-03-30 11:30:00,148.99,148.99,148.52,148.66,17773.0,113.2113,113.2113,112.8541,112.9605,17773.0
2016-03-30 11:35:00,148.61,148.75,148.42,148.5,16762.0,112.9225,113.0289,112.7782,112.8389,16762.0
2016-03-30 11:40:00,148.42,148.71,148.3,148.61,14218.0,112.7782,112.9985,112.687,112.9225,14218.0
2016-03-30 11:45:00,148.61,148.75,148.57,148.73,9656.0,112.9225,113.0289,112.8921,113.0137,9656.0
2016-03-30 11:50:00,148.85,149.08,148.85,148.97,9566.0,113.1049,113.2797,113.1049,113.1961,9566.0
2016-03-30 11:55:00,148.96,149.1,148.9,149.09,7446.0,113.1885,113.2949,113.1429,113.2873,7446.0
2016-03-30 12:00:00,149.12,149.15,148.62,148.63,14131.0,113.3101,113.3329,112.9301,112.9377,14131.0
2016-03-30 12:05:00,148.63,148.76,148.58,148.63,5735.0,112.9377,113.0365,112.8997,112.9377,5735.0
2016-03-30 12:10:00,148.71,149.07,148.62,148.96,12697.0,112.9985,113.2721,112.9301,113.1885,12697.0
2016-03-30 12:15:00,149.01,149.06,148.97,148.99,15273.0,113.2265,113.2645,113.1961,113.2113,15273.0
2016-03-30 12:20:00,148.98,149.18,148.79,148.8,10456.0,113.2037,113.3557,113.0593,113.0669,10456.0
2016-03-30 12:25:00,148.83,148.89,148.76,148.84,8070.0,113.0897,113.1353,113.0365,113.0973,8070.0
2016-03-30 12:30:00,148.79,148.88,148.63,148.83,23644.0,113.0593,113.1277,112.9377,113.0897,23644.0
2016-03-30 12:35:00,148.81,148.88,148.62,148.72,8703.0,113.0745,113.1277,112.9301,113.0061,8703.0
2016-03-30 12:40:00,148.69,148.69,148.45,148.49,5710.0,112.9833,112.9833,112.801,112.8314,5710.0
2016-03-30 12:45:00,148.52,148.67,148.52,148.6,7002.0,112.8541,112.9681,112.8541,112.9149,7002.0
2016-03-30 12:50:00,148.65,148.76,148.59,148.59,4300.0,112.9529,113.0365,112.9073,112.9073,4300.0
2016-03-30 12:55:00,148.57,148.85,148.54,148.85,9020.0,112.8921,113.1049,112.8693,113.1049,9020.0
2016-03-30 13:00:00,148.81,148.96,148.78,148.78,7723.0,113.0745,113.1885,113.0517,113.0517,7723.0
2016-03-30 13:05:00,148.86,148.86,148.54,148.56,6776.0,113.1125,113.1125,112.8693,112.8845,6776.0
2016-03-30 13:10:00,148.57,148.61,148.48,148.5,8806.0,112.8921,112.9225,112.8238,112.8389,8806.0
2016-03-30 13:15:00,148.48,148.58,148.43,148.43,7100.0,112.8238,112.8997,112.7858,112.7858,7100.0
2016-03-30 13:20:00,148.43,148.57,148.39,148.57,12048.0,112.7858,112.8921,112.7554,112.8921,12048.0
2016-03-30 13:25:00,148.6,148.64,148.52,148.53,9588.0,112.9149,112.9453,112.8541,112.8617,9588.0
2016-03-30 13:30:00,148.58,148.71,148.37,148.4,26838.0,112.8997,112.9985,112.7402,112.763,26838.0
2016-03-30 13:35:00,148.42,148.81,148.42,148.79,83974.0,112.7782,113.0745,112.7782,113.0593,83974.0
2016-03-30 13:40:00,148.79,149.0,148.69,149.0,18348.0,113.0593,113.2189,112.9833,113.2189,18348.0
2016-03-30 13:45:00,148.97,149.15,148.9,149.12,18204.0,113.1961,113.3329,113.1429,113.3101,18204.0
2016-03-30 13:50:00,149.1,149.49,149.09,149.39,31595.0,113.2949,113.5912,113.2873,113.5152,31595.0
2016-03-30 13:55:00,149.4,149.49,149.28,149.4,15049.0,113.5228,113.5912,113.4316,113.5228,15049.0
2016-03-30 14:00:00,149.41,149.51,149.32,149.44,13244.0,113.5304,113.6064,113.462,113.5532,13244.0
2016-03-30 14:05:00,149.43,149.63,149.43,149.53,15297.0,113.5456,113.6976,113.5456,113.6216,15297.0
2016-03-30 14:10:00,149.53,149.53,149.24,149.28,13315.0,113.6216,113.6216,113.4012,113.4316,13315.0
2016-03-30 14:15:00,149.32,149.4,149.24,149.38,20095.0,113.462,113.5228,113.4012,113.5076,20095.0
2016-03-30 14:20:00,149.37,149.42,149.27,149.41,26049.0,113.5,113.538,113.424,113.5304,26049.0
2016-03-30 14:25:00,149.45,149.77,149.37,149.77,9286.0,113.5608,113.804,113.5,113.804,9286.0
2016-03-30 14:30:00,149.69,149.77,149.5,149.51,11544.0,113.7432,113.804,113.5988,113.6064,11544.0
2016-03-30 14:35:00,149.52,149.52,149.28,149.39,17743.0,113.614,113.614,113.4316,113.5152,17743.0
2016-03-30 14:40:00,149.4,149.4,149.13,149.27,14037.0,113.5228,113.5228,113.3177,113.424,14037.0
2016-03-30 14:45:00,149.24,149.61,149.24,149.59,20761.0,113.4012,113.6824,113.4012,113.6672,20761.0
2016-03-30 14:50:00,149.61,149.79,149.58,149.73,7833.0,113.6824,113.8192,113.6596,113.7736,7833.0
2016-03-30 14:55:00,149.67,149.77,149.56,149.6,15563.0,113.728,113.804,113.6444,113.6748,15563.0
2016-03-30 15:00:00,149.62,149.83,149.56,149.76,12361.0,113.69,113.8496,113.6444,113.7964,12361.0
2016-03-30 15:05:00,149.8,149.9,149.76,149.88,20866.0,113.8268,113.9028,113.7964,113.8876,20866.0
2016-03-30 15:10:00,149.86,149.89,149.73,149.83,17041.0,113.8724,113.8952,113.7736,113.8496,17041.0
2016-03-30 15:15:00,149.86,149.94,149.79,149.88,13020.0,113.8724,113.9331,113.8192,113.8876,13020.0
2016-03-30 15:20:00,149.9,149.93,149.81,149.82,18444.0,113.9028,113.9255,113.8344,113.842,18444.0
2016-03-30 15:25:00,149.81,149.81,149.59,149.68,14347.0,113.8344,113.8344,113.6672,113.7356,14347.0
2016-03-30 15:30:00,149.7,149.7,149.45,149.54,27524.0,113.7508,113.7508,113.5608,113.6292,27524.0
2016-03-30 15:35:00,149.5,149.57,149.45,149.49,40268.0,113.5988,113.652,113.5608,113.5912,40268.0
2016-03-30 15:40:00,149.49,149.54,149.43,149.49,42355.0,113.5912,113.6292,113.5456,113.5912,42355.0
2016-03-30 15:45:00,149.49,149.55,149.45,149.49,49986.0,113.5912,113.6368,113.5608,113.5912,49986.0
2016-03-30 15:50:00,149.48,149.61,149.47,149.49,50315.0,113.5836,113.6824,113.576,113.5912,50315.0
2016-03-30 15:55:00,149.49,149.5,149.16,149.49,137407.0,113.5912,113.5988,113.3405,113.5912,137407.0
2016-03-31 09:30:00,149.33,149.87,149.13,149.76,62177.0,113.4696,113.88,113.3177,113.7964,62177.0
2016-03-31 09:35:00,149.78,149.85,149.5,149.66,16341.0,113.8116,113.8648,113.5988,113.7204,16341.0
2016-03-31 09:40:00,149.78,149.9,149.5,149.88,17642.0,113.8116,113.9028,113.5988,113.8876,17642.0
2016-03-31 09:45:00,149.89,150.23,149.73,150.07,38952.0,113.8952,114.1535,113.7736,114.0319,38952.0
2016-03-31 09:50:00,150.26,150.35,149.8,149.96,21600.0,114.1763,114.2447,113.8268,113.9483,21600.0
2016-03-31 09:55:00,150.01,150.49,149.96,150.46,30499.0,113.9863,114.3511,113.9483,114.3283,30499.0
2016-03-31 10:00:00,150.47,150.48,150.2,150.34,15966.0,114.3359,114.3435,114.1307,114.2371,15966.0
2016-03-31 10:05:00,150.23,150.45,150.15,150.27,23100.0,114.1535,114.3207,114.0927,114.1839,23100.0
2016-03-31 10:10:00,150.31,150.4,150.1,150.23,18766.0,114.2143,114.2827,114.0547,114.1535,18766.0
2016-03-31 10:15:00,150.19,150.32,149.85,150.19,48314.0,114.1231,114.2219,113.8648,114.1231,48314.0
2016-03-31 10:20:00,150.17,150.37,150.03,150.04,32388.0,114.1079,114.2599,114.0015,114.0091,32388.0
2016-03-31 10:25:00,150.09,150.26,149.95,149.98,24956.0,114.0471,114.1763,113.9407,113.9635,24956.0
2016-03-31 10:30:00,149.99,150.09,149.55,149.61,17437.0,113.9711,114.0471,113.6368,113.6824,17437.0
2016-03-31 10:35:00,149.59,149.73,149.58,149.64,15437.0,113.6672,113.7736,113.6596,113.7052,15437.0
2016-03-31 10:40:00,149.68,150.14,149.67,150.05,10511.0,113.7356,114.0851,113.728,114.0167,10511.0
2016-03-31 10:45:00,150.06,150.29,149.97,150.05,19088.0,114.0243,114.1991,113.9559,114.0167,19088.0
2016-03-31 10:50:00,150.05,150.44,150.05,150.3,15737.0,114.0167,114.3131,114.0167,114.2067,15737.0
2016-03-31 10:55:00,150.3,150.47,150.15,150.27,23573.0,114.2067,114.3359,114.0927,114.1839,23573.0
2016-03-31 11:00:00,150.23,150.44,150.21,150.29,9374.0,114.1535,114.3131,114.1383,114.1991,9374.0
2016-03-31 11:05:00,150.3,150.35,150.19,150.27,15851.0,114.2067,114.2447,114.1231,114.1839,15851.0
2016-03-31 11:10:00,150.22,150.33,150.16,150.19,22033.0,114.1459,114.2295,114.1003,114.1231,22033.0
2016-03-31 11:15:00,150.24,150.32,150.16,150.22,14109.0,114.1611,114.2219,114.1003,114.1459,14109.0
2016-03-31 11:20:00,150.27,150.32,150.01,150.32,24888.0,114.1839,114.2219,113.9863,114.2219,24888.0
2016-03-31 11:25:00,150.28,150.33,150.01,150.19,15999.0,114.1915,114.2295,113.9863,114.1231,15999.0
2016-03-31 11:30:00,150.19,150.37,150.0,150.08,15331.0,114.1231,114.2599,113.9787,114.0395,15331.0
2016-03-31 11:35:00,150.07,150.28,150.04,150.08,11355.0,114.0319,114.1915,114.0091,114.0395,11355.0
2016-03-31 11:40:00,150.15,150.33,150.13,150.33,15383.0,114.0927,114.2295,114.0775,114.2295,15383.0
2016-03-31 11:45:00,150.29,150.29,150.1,150.17,8748.0,114.1991,114.1991,114.0547,114.1079,8748.0
2016-03-31 11:50:00,150.18,150.42,150.15,150.29,10758.0,114.1155,114.2979,114.0927,114.1991,10758.0
2016-03-31 11:55:00,150.33,150.48,150.28,150.48,12397.0,114.2295,114.3435,114.1915,114.3435,12397.0
2016-03-31 12:00:00,150.48,150.83,150.48,150.73,36573.0,114.3435,114.6094,114.3435,114.5334,36573.0
2016-03-31 12:05:00,150.77,150.8,150.49,150.56,11903.0,114.5638,114.5866,114.3511,114.4043,11903.0
2016-03-31 12:10:00,150.55,150.62,150.52,150.55,7193.0,114.3967,114.4498,114.3739,114.3967,7193.0
2016-03-31 12:15:00,150.57,150.71,150.52,150.68,15002.0,114.4119,114.5182,114.3739,114.4954,15002.0
2016-03-31 12:20:00,150.68,150.79,150.68,150.72,18561.0,114.4954,114.579,114.4954,114.5258,18561.0
2016-03-31 12:25:00,150.71,150.9,150.68,150.9,16949.0,114.5182,114.6626,114.4954,114.6626,16949.0
2016-03-31 12:30:00,150.86,150.87,150.66,150.73,19826.0,114.6322,114.6398,114.4802,114.5334,19826.0
2016-03-31 12:35:00,150.72,150.91,150.69,150.85,12367.0,114.5258,114.6702,114.503,114.6246,12367.0
2016-03-31 12:40:00,150.87,150.95,150.83,150.87,9388.0,114.6398,114.7006,114.6094,114.6398,9388.0
2016-03-31 12:45:00,150.88,150.96,150.74,150.75,9155.0,114.6474,114.7082,114.541,114.5486,9155.0
2016-03-31 12:50:00,150.76,150.87,150.72,150.82,12476.0,114.5562,114.6398,114.5258,114.6018,12476.0
2016-03-31 12:55:00,150.78,150.8,150.44,150.58,16593.0,114.5714,114.5866,114.3131,114.4195,16593.0
2016-03-31 13:00:00,150.54,150.65,150.51,150.58,7250.0,114.3891,114.4726,114.3663,114.4195,7250.0
2016-03-31 13:05:00,150.53,150.77,150.53,150.71,12174.0,114.3815,114.5638,114.3815,114.5182,12174.0
2016-03-31 13:10:00,150.71,150.75,150.6,150.68,7686.0,114.5182,114.5486,114.4347,114.4954,7686.0
2016-03-31 13:15:00,150.67,150.67,150.48,150.49,7820.0,114.4878,114.4878,114.3435,114.3511,7820.0
2016-03-31 13:20:00,150.48,150.55,150.34,150.35,23010.0,114.3435,114.3967,114.2371,114.2447,23010.0
2016-03-31 13:25:00,150.37,150.48,150.31,150.43,12989.0,114.2599,114.3435,114.2143,114.3055,12989.0
2016-03-31 13:30:00,150.43,150.52,150.38,150.39,8424.0,114.3055,114.3739,114.2675,114.2751,8424.0
2016-03-31 13:35:00,150.37,150.56,150.36,150.48,7612.0,114.2599,114.4043,114.2523,114.3435,7612.0
2016-03-31 13:40:00,150.48,150.5,150.33,150.37,10123.0,114.3435,114.3587,114.2295,114.2599,10123.0
2016-03-31 13:45:00,150.37,150.38,150.17,150.25,11241.0,114.2599,114.2675,114.1079,114.1687,11241.0
2016-03-31 13:50:00,150.3,150.37,150.18,150.22,9444.0,114.2067,114.2599,114.1155,114.1459,9444.0
2016-03-31 13:55:00,150.22,150.24,150.01,150.04,11243.0,114.1459,114.1611,113.9863,114.0091,11243.0
2016-03-31 14:00:00,150.02,150.18,149.98,150.15,23855.0,113.9939,114.1155,113.9635,114.0927,23855.0
2016-03-31 14:05:00,150.15,150.15,149.78,149.83,31843.0,114.0927,114.0927,113.8116,113.8496,31843.0
2016-03-31 14:10:00,149.86,149.97,149.79,149.84,15780.0,113.8724,113.9559,113.8192,113.8572,15780.0
2016-03-31 14:15:00,149.85,150.09,149.78,150.09,17628.0,113.8648,114.0471,113.8116,114.0471,17628.0
2016-03-31 14:20:00,150.12,150.12,150.01,150.04,10634.0,114.0699,114.0699,113.9863,114.0091,10634.0
2016-03-31 14:25:00,150.01,150.01,149.71,149.72,16650.0,113.9863,113.9863,113.7584,113.766,16650.0
2016-03-31 14:30:00,149.77,149.85,149.63,149.7,19417.0,113.804,113.8648,113.6976,113.7508,19417.0
2016-03-31 14:35:00,149.71,149.74,149.55,149.55,14577.0,113.7584,113.7812,113.6368,113.6368,14577.0
2016-03-31 14:40:00,149.6,149.75,149.5,149.65,28757.0,113.6748,113.7888,113.5988,113.7128,28757.0
2016-03-31 14:45:00,149.71,149.95,149.69,149.95,11055.0,113.7584,113.9407,113.7432,113.9407,11055.0
2016-03-31 14:50:00,149.95,150.0,149.85,150.0,13424.0,113.9407,113.9787,113.8648,113.9787,13424.0
2016-03-31 14:55:00,149.98,149.98,149.8,149.82,18252.0,113.9635,113.9635,113.8268,113.842,18252.0
2016-03-31 15:00:00,149.81,150.19,149.79,150.18,29408.0,113.8344,114.1231,113.8192,114.1155,29408.0
2016-03-31 15:05:00,150.2,150.3,150.07,150.08,16285.0,114.1307,114.2067,114.0319,114.0395,16285.0
2016-03-31 15:10:00,150.09,150.12,150.01,150.09,12852.0,114.0471,114.0699,113.9863,114.0471,12852.0
2016-03-31 15:15:00,150.13,150.17,150.01,150.09,20715.0,114.0775,114.1079,113.9863,114.0471,20715.0
2016-03-31 15:20:00,150.11,150.21,150.09,150.17,17693.0,114.0623,114.1383,114.0471,114.1079,17693.0
2016-03-31 15:25:00,150.18,150.39,150.1,150.39,29124.0,114.1155,114.2751,114.0547,114.2751,29124.0
2016-03-31 15:30:00,150.4,150.64,150.35,150.37,29481.0,114.2827,114.465,114.2447,114.2599,29481.0
2016-03-31 15:35:00,150.37,150.48,150.34,150.36,34824.0,114.2599,114.3435,114.2371,114.2523,34824.0
2016-03-31 15:40:00,150.36,150.41,150.19,150.37,43585.0,114.2523,114.2903,114.1231,114.2599,43585.0
2016-03-31 15:45:00,150.39,150.41,150.14,150.18,39782.0,114.2751,114.2903,114.0851,114.1155,39782.0
2016-03-31 15:50:00,150.15,150.22,150.03,150.04,45995.0,114.0927,114.1459,114.0015,114.0091,45995.0
2016-03-31 15:55:00,150.03,150.03,149.65,149.93,141556.0,114.0015,114.0015,113.7128,113.9255,141556.0
2016-04-01 09:30:00,150.02,150.15,149.48,149.74,86960.0,113.9939,114.0927,113.5836,113.7812,86960.0
2016-04-01 09:35:00,149.7,149.79,149.1,149.48,21216.0,113.7508,113.8192,113.2949,113.5836,21216.0
2016-04-01 09:40:00,149.63,150.04,149.59,149.89,34412.0,113.6976,114.0091,113.6672,113.8952,34412.0
2016-04-01 09:45:00,149.85,150.78,149.83,150.59,36773.0,113.8648,114.5714,113.8496,114.4271,36773.0
2016-04-01 09:50:00,150.59,150.83,150.31,150.73,33564.0,114.4271,114.6094,114.2143,114.5334,33564.0
2016-04-01 09:55:00,150.81,150.81,150.01,150.59,15552.0,114.5942,114.5942,113.9863,114.4271,15552.0
2016-04-01 10:00:00,150.59,150.8,150.37,150.76,18444.0,114.4271,114.5866,114.2599,114.5562,18444.0
2016-04-01 10:05:00,150.78,151.15,150.65,151.15,69021.0,114.5714,114.8526,114.4726,114.8526,69021.0
2016-04-01 10:10:00,151.15,151.66,151.15,151.64,61058.0,114.8526,115.2401,114.8526,115.2249,61058.0
2016-04-01 10:15:00,151.66,151.71,151.21,151.5,21237.0,115.2401,115.2781,114.8982,115.1185,21237.0
2016-04-01 10:20:00,151.5,151.8,151.5,151.67,22651.0,115.1185,115.3465,115.1185,115.2477,22651.0
2016-04-01 10:25:00,151.68,151.84,151.5,151.68,12662.0,115.2553,115.3769,115.1185,115.2553,12662.0
2016-04-01 10:30:00,151.64,151.78,151.44,151.78,12306.0,115.2249,115.3313,115.0729,115.3313,12306.0
2016-04-01 10:35:00,151.78,152.35,151.68,152.29,77348.0,115.3313,115.7644,115.2553,115.7188,77348.0
2016-04-01 10:40:00,152.31,152.37,152.08,152.15,37954.0,115.734,115.7796,115.5592,115.6124,37954.0
2016-04-01 10:45:00,152.21,152.38,152.11,152.35,27668.0,115.658,115.7872,115.582,115.7644,27668.0
2016-04-01 10:50:00,152.35,152.35,151.83,151.87,19337.0,115.7644,115.7644,115.3693,115.3997,19337.0
2016-04-01 10:55:00,151.83,152.19,151.77,152.15,22073.0,115.3693,115.6428,115.3237,115.6124,22073.0
2016-04-01 11:00:00,152.17,152.37,152.07,152.35,21697.0,115.6276,115.7796,115.5516,115.7644,21697.0
2016-04-01 11:05:00,152.36,152.38,152.21,152.3,27741.0,115.772,115.7872,115.658,115.7264,27741.0
2016-04-01 11:10:00,152.25,152.38,152.08,152.2,25226.0,115.6884,115.7872,115.5592,115.6504,25226.0
2016-04-01 11:15:00,152.24,152.36,152.13,152.34,20863.0,115.6808,115.772,115.5972,115.7568,20863.0
2016-04-01 11:20:00,152.31,152.47,152.23,152.41,49197.0,115.734,115.8556,115.6732,115.81,49197.0
2016-04-01 11:25:00,152.44,152.7,152.44,152.6,47816.0,115.8328,116.0304,115.8328,115.9544,47816.0
2016-04-01 11:30:00,152.63,152.73,152.6,152.68,30991.0,115.9772,116.0532,115.9544,116.0152,30991.0
2016-04-01 11:35:00,152.67,152.92,152.66,152.9,34825.0,116.0076,116.1975,116.0,116.1823,34825.0
2016-04-01 11:40:00,152.92,153.15,152.9,153.14,59675.0,116.1975,116.3723,116.1823,116.3647,59675.0
2016-04-01 11:45:00,153.15,153.32,153.07,153.23,96101.0,116.3723,116.5015,116.3115,116.4331,96101.0
2016-04-01 11:50:00,153.19,153.35,153.13,153.32,69808.0,116.4027,116.5243,116.3571,116.5015,69808.0
2016-04-01 11:55:00,153.32,153.46,153.18,153.36,75891.0,116.5015,116.6078,116.3951,116.5319,75891.0
2016-04-01 12:00:00,153.36,153.55,153.24,153.34,174972.0,116.5319,116.6762,116.4407,116.5167,174972.0
2016-04-01 12:05:00,153.36,153.39,153.13,153.25,28827.0,116.5319,116.5547,116.3571,116.4483,28827.0
2016-04-01 12:10:00,153.18,153.35,153.0,153.27,25888.0,116.3951,116.5243,116.2583,116.4635,25888.0
2016-04-01 12:15:00,153.22,153.44,153.16,153.41,30098.0,116.4255,116.5926,116.3799,116.5699,30098.0
2016-04-01 12:20:00,153.4,153.64,153.19,153.23,149494.0,116.5623,116.7446,116.4027,116.4331,149494.0
2016-04-01 12:25:00,153.25,153.39,152.97,152.97,104064.0,116.4483,116.5547,116.2355,116.2355,104064.0
2016-04-01 12:30:00,152.95,152.99,152.65,152.65,14518.0,116.2203,116.2507,115.9924,115.9924,14518.0
2016-04-01 12:35:00,152.69,152.84,152.59,152.81,10319.0,116.0228,116.1367,115.9468,116.1139,10319.0
2016-04-01 12:40:00,152.83,153.18,152.81,153.08,35957.0,116.1291,116.3951,116.1139,116.3191,35957.0
2016-04-01 12:45:00,153.03,153.41,153.02,153.36,18448.0,116.2811,116.5699,116.2735,116.5319,18448.0
2016-04-01 12:50:00,153.37,153.54,153.18,153.18,20941.0,116.5395,116.6686,116.3951,116.3951,20941.0
2016-04-01 12:55:00,153.19,153.36,153.19,153.35,11805.0,116.4027,116.5319,116.4027,116.5243,11805.0
2016-04-01 13:00:00,153.35,153.56,153.26,153.39,18949.0,116.5243,116.6838,116.4559,116.5547,18949.0
2016-04-01 13:05:00,153.39,153.47,153.26,153.35,24877.0,116.5547,116.6154,116.4559,116.5243,24877.0
2016-04-01 13:10:00,153.37,153.55,153.31,153.52,16814.0,116.5395,116.6762,116.4939,116.6534,16814.0
2016-04-01 13:15:00,153.54,153.78,153.52,153.76,33050.0,116.6686,116.851,116.6534,116.8358,33050.0
2016-04-01 13:20:00,153.78,153.97,153.78,153.87,81211.0,116.851,116.9954,116.851,116.9194,81211.0
2016-04-01 13:25:00,153.87,154.12,153.85,153.96,59938.0,116.9194,117.1094,116.9042,116.9878,59938.0
2016-04-01 13:30:00,153.99,154.04,153.83,153.96,20231.0,117.0106,117.0486,116.889,116.9878,20231.0
2016-04-01 13:35:00,153.95,153.97,153.83,153.92,21170.0,116.9802,116.9954,116.889,116.9574,21170.0
2016-04-01 13:40:00,153.94,154.02,153.84,153.97,18722.0,116.9726,117.0334,116.8966,116.9954,18722.0
2016-04-01 13:45:00,154.03,154.23,153.97,154.18,25070.0,117.041,117.1929,116.9954,117.1549,25070.0
2016-04-01 13:50:00,154.16,154.2,154.04,154.09,22797.0,117.1397,117.1701,117.0486,117.0866,22797.0
2016-04-01 13:55:00,154.07,154.15,153.75,153.77,28379.0,117.0714,117.1321,116.8282,116.8434,28379.0
2016-04-01 14:00:00,153.82,153.92,153.68,153.88,24913.0,116.8814,116.9574,116.775,116.927,24913.0
2016-04-01 14:05:00,153.89,154.15,153.79,154.11,27656.0,116.9346,117.1321,116.8586,117.1018,27656.0
2016-04-01 14:10:00,154.13,154.29,154.13,154.28,30989.0,117.117,117.2385,117.117,117.2309,30989.0
2016-04-01 14:15:00,154.24,154.33,154.05,154.06,32595.0,117.2005,117.2689,117.0562,117.0638,32595.0
2016-04-01 14:20:00,154.06,154.23,154.05,154.2,27042.0,117.0638,117.1929,117.0562,117.1701,27042.0
2016-04-01 14:25:00,154.21,154.31,154.07,154.07,31940.0,117.1777,117.2537,117.0714,117.0714,31940.0
2016-04-01 14:30:00,154.07,154.17,153.96,154.05,21028.0,117.0714,117.1473,116.9878,117.0562,21028.0
2016-04-01 14:35:00,154.05,154.23,153.98,154.1,18489.0,117.0562,117.1929,117.003,117.0942,18489.0
2016-04-01 14:40:00,154.08,154.23,154.05,154.05,18091.0,117.079,117.1929,117.0562,117.0562,18091.0
2016-04-01 14:45:00,154.08,154.15,153.99,153.99,28410.0,117.079,117.1321,117.0106,117.0106,28410.0
2016-04-01 14:50:00,154.01,154.1,153.97,153.99,36784.0,117.0258,117.0942,116.9954,117.0106,36784.0
2016-04-01 14:55:00,153.97,154.08,153.86,153.94,23008.0,116.9954,117.079,116.9118,116.9726,23008.0
2016-04-01 15:00:00,154.0,154.05,153.96,154.05,20620.0,117.0182,117.0562,116.9878,117.0562,20620.0
2016-04-01 15:05:00,154.05,154.09,153.87,153.9,15095.0,117.0562,117.0866,116.9194,116.9422,15095.0
2016-04-01 15:10:00,153.87,153.97,153.8,153.81,17125.0,116.9194,116.9954,116.8662,116.8738,17125.0
2016-04-01 15:15:00,153.81,153.83,153.7,153.8,26376.0,116.8738,116.889,116.7902,116.8662,26376.0
2016-04-01 15:20:00,153.79,153.9,153.72,153.77,16561.0,116.8586,116.9422,116.8054,116.8434,16561.0
2016-04-01 15:25:00,153.77,153.85,153.72,153.84,26619.0,116.8434,116.9042,116.8054,116.8966,26619.0
2016-04-01 15:30:00,153.88,154.12,153.85,154.03,43760.0,116.927,117.1094,116.9042,117.041,43760.0
2016-04-01 15:35:00,154.06,154.19,154.06,154.1,28545.0,117.0638,117.1625,117.0638,117.0942,28545.0
2016-04-01 15:40:00,154.13,154.27,154.07,154.14,39281.0,117.117,117.2233,117.0714,117.1246,39281.0
2016-04-01 15:45:00,154.16,154.43,154.12,154.32,61515.0,117.1397,117.3449,117.1094,117.2613,61515.0
2016-04-01 15:50:00,154.32,154.44,153.94,154.0,83251.0,117.2613,117.3525,116.9726,117.0182,83251.0
2016-04-01 15:55:00,154.0,154.38,153.97,154.16,151995.0,117.0182,117.3069,116.9954,117.1397,151995.0
2016-04-04 09:30:00,153.75,154.9,153.7,154.74,84191.0,116.8282,117.702,116.7902,117.5805,84191.0
2016-04-04 09:35:00,154.62,154.69,154.16,154.5,27713.0,117.4893,117.5425,117.1397,117.3981,27713.0
2016-04-04 09:40:00,154.51,154.9,154.34,154.58,38479.0,117.4057,117.702,117.2765,117.4589,38479.0
2016-04-04 09:45:00,154.69,154.93,154.35,154.35,25262.0,117.5425,117.7248,117.2841,117.2841,25262.0
2016-04-04 09:50:00,154.3,154.88,153.92,154.88,42083.0,117.2461,117.6868,116.9574,117.6868,42083.0
2016-04-04 09:55:00,154.86,154.9,154.36,154.48,32986.0,117.6716,117.702,117.2917,117.3829,32986.0
2016-04-04 10:00:00,154.54,155.11,154.46,155.0,66008.0,117.4285,117.8616,117.3677,117.778,66008.0
2016-04-04 10:05:00,155.02,155.44,154.85,154.86,41598.0,117.7932,118.1124,117.664,117.6716,41598.0
2016-04-04 10:10:00,154.91,154.96,154.54,154.64,30443.0,117.7096,117.7476,117.4285,117.5045,30443.0
2016-04-04 10:15:00,154.72,155.02,154.54,154.96,26336.0,117.5653,117.7932,117.4285,117.7476,26336.0
2016-04-04 10:20:00,154.91,154.98,154.69,154.76,20202.0,117.7096,117.7628,117.5425,117.5957,20202.0
2016-04-04 10:25:00,154.72,155.02,154.69,154.73,18981.0,117.5653,117.7932,117.5425,117.5729,18981.0
2016-04-04 10:30:00,154.75,154.89,154.55,154.89,16493.0,117.5881,117.6944,117.4361,117.6944,16493.0
2016-04-04 10:35:00,154.89,154.96,154.67,154.75,21189.0,117.6944,117.7476,117.5273,117.5881,21189.0
2016-04-04 10:40:00,154.73,155.0,154.7,154.95,15724.0,117.5729,117.778,117.5501,117.74,15724.0
2016-04-04 10:45:00,155.0,155.11,154.57,154.59,36338.0,117.778,117.8616,117.4513,117.4665,36338.0
2016-04-04 10:50:00,154.54,154.58,154.34,154.48,21820.0,117.4285,117.4589,117.2765,117.3829,21820.0
2016-04-04 10:55:00,154.53,154.71,154.44,154.52,8405.0,117.4209,117.5577,117.3525,117.4133,8405.0
2016-04-04 11:00:00,154.45,154.48,154.3,154.34,13974.0,117.3601,117.3829,117.2461,117.2765,13974.0
2016-04-04 11:05:00,154.34,154.69,154.31,154.67,15663.0,117.2765,117.5425,117.2537,117.5273,15663.0
2016-04-04 11:10:00,154.64,154.78,154.56,154.71,16167.0,117.5045,117.6109,117.4437,117.5577,16167.0
2016-04-04 11:15:00,154.67,155.05,154.57,155.05,12271.0,117.5273,117.816,117.4513,117.816,12271.0
2016-04-04 11:20:00,154.98,155.2,154.95,155.16,11039.0,117.7628,117.93,117.74,117.8996,11039.0
2016-04-04 11:25:00,155.16,155.29,155.11,155.27,12336.0,117.8996,117.9984,117.8616,117.9832,12336.0
2016-04-04 11:30:00,155.28,155.53,155.26,155.31,31861.0,117.9908,118.1808,117.9756,118.0136,31861.0
2016-04-04 11:35:00,155.32,155.32,155.06,155.25,9433.0,118.0212,118.0212,117.8236,117.968,9433.0
2016-04-04 11:40:00,155.16,155.17,154.75,154.93,21012.0,117.8996,117.9072,117.5881,117.7248,21012.0
2016-04-04 11:45:00,154.91,155.06,154.76,154.87,14662.0,117.7096,117.8236,117.5957,117.6792,14662.0
2016-04-04 11:50:00,154.9,155.11,154.86,155.02,16758.0,117.702,117.8616,117.6716,117.7932,16758.0
2016-04-04 11:55:00,155.02,155.1,154.91,154.96,15100.0,117.7932,117.854,117.7096,117.7476,15100.0
2016-04-04 12:00:00,155.0,155.1,154.81,155.02,18545.0,117.778,117.854,117.6337,117.7932,18545.0
2016-04-04 12:05:00,154.98,155.14,154.94,154.98,10933.0,117.7628,117.8844,117.7324,117.7628,10933.0
2016-04-04 12:10:00,155.07,155.15,154.95,155.08,8143.0,117.8312,117.892,117.74,117.8388,8143.0
2016-04-04 12:15:00,155.1,155.34,155.04,155.25,18166.0,117.854,118.0364,117.8084,117.968,18166.0
2016-04-04 12:20:00,155.22,155.47,155.14,155.38,17040.0,117.9452,118.1352,117.8844,118.0668,17040.0
2016-04-04 12:25:00,155.36,155.54,155.29,155.45,20744.0,118.0516,118.1884,117.9984,118.12,20744.0
2016-04-04 12:30:00,155.44,155.62,155.33,155.57,21110.0,118.1124,118.2491,118.0288,118.2111,21110.0
2016-04-04 12:35:00,155.61,155.76,155.56,155.61,12763.0,118.2415,118.3555,118.2035,118.2415,12763.0
2016-04-04 12:40:00,155.61,155.82,155.53,155.69,10993.0,118.2415,118.4011,118.1808,118.3023,10993.0
2016-04-04 12:45:00,155.67,155.71,155.53,155.64,13851.0,118.2871,118.3175,118.1808,118.2643,13851.0
2016-04-04 12:50:00,155.61,155.74,155.58,155.74,12832.0,118.2415,118.3403,118.2187,118.3403,12832.0
2016-04-04 12:55:00,155.81,155.86,155.71,155.77,34965.0,118.3935,118.4315,118.3175,118.3631,34965.0
2016-04-04 13:00:00,155.73,155.91,155.7,155.76,16278.0,118.3327,118.4695,118.3099,118.3555,16278.0
2016-04-04 13:05:00,155.78,155.92,155.71,155.81,15842.0,118.3707,118.4771,118.3175,118.3935,15842.0
2016-04-04 13:10:00,155.77,155.86,155.7,155.74,11556.0,118.3631,118.4315,118.3099,118.3403,11556.0
2016-04-04 13:15:00,155.73,155.88,155.7,155.76,8100.0,118.3327,118.4467,118.3099,118.3555,8100.0
2016-04-04 13:20:00,155.79,155.96,155.73,155.89,13688.0,118.3783,118.5075,118.3327,118.4543,13688.0
2016-04-04 13:25:00,155.9,155.95,155.62,155.68,17804.0,118.4619,118.4999,118.2491,118.2947,17804.0
2016-04-04 13:30:00,155.7,155.83,155.54,155.64,24659.0,118.3099,118.4087,118.1884,118.2643,24659.0
2016-04-04 13:35:00,155.56,155.6,155.39,155.45,12775.0,118.2035,118.2339,118.0744,118.12,12775.0
2016-04-04 13:40:00,155.41,155.7,155.38,155.7,8772.0,118.0896,118.3099,118.0668,118.3099,8772.0
2016-04-04 13:45:00,155.72,155.72,155.49,155.6,15692.0,118.3251,118.3251,118.1504,118.2339,15692.0
2016-04-04 13:50:00,155.65,155.75,155.62,155.69,14103.0,118.2719,118.3479,118.2491,118.3023,14103.0
2016-04-04 13:55:00,155.69,155.71,155.34,155.36,20121.0,118.3023,118.3175,118.0364,118.0516,20121.0
2016-04-04 14:00:00,155.38,155.39,154.92,155.06,36826.0,118.0668,118.0744,117.7172,117.8236,36826.0
2016-04-04 14:05:00,155.04,155.1,154.96,154.98,13593.0,117.8084,117.854,117.7476,117.7628,13593.0
2016-04-04 14:10:00,154.99,155.22,154.94,155.17,11954.0,117.7704,117.9452,117.7324,117.9072,11954.0
2016-04-04 14:15:00,155.2,155.21,154.85,154.85,30435.0,117.93,117.9376,117.664,117.664,30435.0
2016-04-04 14:20:00,154.8,154.97,154.78,154.8,9427.0,117.6261,117.7552,117.6109,117.6261,9427.0
2016-04-04 14:25:00,154.83,155.19,154.73,155.13,22557.0,117.6489,117.9224,117.5729,117.8768,22557.0
2016-04-04 14:30:00,155.08,155.11,154.98,155.02,12087.0,117.8388,117.8616,117.7628,117.7932,12087.0
2016-04-04 14:35:00,155.05,155.14,154.92,155.01,26173.0,117.816,117.8844,117.7172,117.7856,26173.0
2016-04-04 14:40:00,154.97,155.04,154.88,154.88,16085.0,117.7552,117.8084,117.6868,117.6868,16085.0
2016-04-04 14:45:00,154.92,155.08,154.89,154.99,12174.0,117.7172,117.8388,117.6944,117.7704,12174.0
2016-04-04 14:50:00,154.99,155.03,154.75,154.83,13713.0,117.7704,117.8008,117.5881,117.6489,13713.0
2016-04-04 14:55:00,154.81,155.08,154.77,155.03,19243.0,117.6337,117.8388,117.6033,117.8008,19243.0
2016-04-04 15:00:00,155.02,155.1,154.96,155.01,13913.0,117.7932,117.854,117.7476,117.7856,13913.0
2016-04-04 15:05:00,154.97,155.05,154.9,154.97,14582.0,117.7552,117.816,117.702,117.7552,14582.0
2016-04-04 15:10:00,154.93,155.09,154.93,155.0,18594.0,117.7248,117.8464,117.7248,117.778,18594.0
2016-04-04 15:15:00,155.02,155.05,154.93,154.97,17817.0,117.7932,117.816,117.7248,117.7552,17817.0
2016-04-04 15:20:00,155.01,155.01,154.52,154.64,21968.0,117.7856,117.7856,117.4133,117.5045,21968.0
2016-04-04 15:25:00,154.64,154.73,154.54,154.62,15139.0,117.5045,117.5729,117.4285,117.4893,15139.0
2016-04-04 15:30:00,154.61,154.85,154.61,154.75,19455.0,117.4817,117.664,117.4817,117.5881,19455.0
2016-04-04 15:35:00,154.76,154.87,154.51,154.56,18828.0,117.5957,117.6792,117.4057,117.4437,18828.0
2016-04-04 15:40:00,154.52,154.63,154.27,154.37,30146.0,117.4133,117.4969,117.2233,117.2993,30146.0
2016-04-04 15:45:00,154.36,154.37,154.05,154.26,37071.0,117.2917,117.2993,117.0562,117.2157,37071.0
2016-04-04 15:50:00,154.27,154.59,154.25,154.44,40147.0,117.2233,117.4665,117.2081,117.3525,40147.0
2016-04-04 15:55:00,154.45,154.68,154.4,154.66,106151.0,117.3601,117.5349,117.3221,117.5197,106151.0
2016-04-05 09:30:00,153.68,154.66,153.4,154.2,66358.0,116.775,117.5197,116.5623,117.1701,66358.0
2016-04-05 09:35:00,154.2,154.85,154.0,154.11,56410.0,117.1701,117.664,117.0182,117.1018,56410.0
2016-04-05 09:40:00,154.12,154.18,153.42,153.56,71693.0,117.1094,117.1549,116.5775,116.6838,71693.0
2016-04-05 09:45:00,153.49,153.62,152.74,153.58,49288.0,116.6306,116.7294,116.0607,116.699,49288.0
2016-04-05 09:50:00,153.58,154.43,153.57,153.91,28024.0,116.699,117.3449,116.6914,116.9498,28024.0
2016-04-05 09:55:00,154.01,154.53,153.95,154.4,21398.0,117.0258,117.4209,116.9802,117.3221,21398.0
2016-04-05 10:00:00,154.41,154.65,154.35,154.46,35833.0,117.3297,117.5121,117.2841,117.3677,35833.0
2016-04-05 10:05:00,154.46,155.13,154.4,155.08,34629.0,117.3677,117.8768,117.3221,117.8388,34629.0
2016-04-05 10:10:00,155.14,155.16,154.82,154.95,46134.0,117.8844,117.8996,117.6413,117.74,46134.0
2016-04-05 10:15:00,154.87,155.0,154.69,154.89,30513.0,117.6792,117.778,117.5425,117.6944,30513.0
2016-04-05 10:20:00,154.83,154.85,154.66,154.72,18617.0,117.6489,117.664,117.5197,117.5653,18617.0
2016-04-05 10:25:00,154.77,154.84,154.64,154.74,24098.0,117.6033,117.6565,117.5045,117.5805,24098.0
2016-04-05 10:30:00,154.66,154.91,154.54,154.85,24985.0,117.5197,117.7096,117.4285,117.664,24985.0
2016-04-05 10:35:00,154.94,154.94,154.48,154.7,26368.0,117.7324,117.7324,117.3829,117.5501,26368.0
2016-04-05 10:40:00,154.7,154.75,154.21,154.33,21349.0,117.5501,117.5881,117.1777,117.2689,21349.0
2016-04-05 10:45:00,154.36,154.36,154.18,154.18,15775.0,117.2917,117.2917,117.1549,117.1549,15775.0
2016-04-05 10:50:00,154.21,154.25,153.61,153.61,32221.0,117.1777,117.2081,116.7218,116.7218,32221.0
2016-04-05 10:55:00,153.67,153.7,153.4,153.47,37802.0,116.7674,116.7902,116.5623,116.6154,37802.0
2016-04-05 11:00:00,153.47,153.49,153.22,153.32,34107.0,116.6154,116.6306,116.4255,116.5015,34107.0
2016-04-05 11:05:00,153.37,153.76,153.36,153.42,34338.0,116.5395,116.8358,116.5319,116.5775,34338.0
2016-04-05 11:10:00,153.41,153.54,153.36,153.42,36313.0,116.5699,116.6686,116.5319,116.5775,36313.0
2016-04-05 11:15:00,153.44,153.45,153.07,153.41,23243.0,116.5926,116.6002,116.3115,116.5699,23243.0
2016-04-05 11:20:00,153.43,153.92,153.42,153.76,35119.0,116.5851,116.9574,116.5775,116.8358,35119.0
2016-04-05 11:25:00,153.83,153.91,153.65,153.76,16552.0,116.889,116.9498,116.7522,116.8358,16552.0
2016-04-05 11:30:00,153.82,154.01,153.34,153.34,25041.0,116.8814,117.0258,116.5167,116.5167,25041.0
2016-04-05 11:35:00,153.42,153.49,153.24,153.46,10488.0,116.5775,116.6306,116.4407,116.6078,10488.0
2016-04-05 11:40:00,153.43,153.45,153.25,153.29,13198.0,116.5851,116.6002,116.4483,116.4787,13198.0
2016-04-05 11:45:00,153.32,153.37,153.07,153.22,17545.0,116.5015,116.5395,116.3115,116.4255,17545.0
2016-04-05 11:50:00,153.22,153.47,153.16,153.43,21867.0,116.4255,116.6154,116.3799,116.5851,21867.0
2016-04-05 11:55:00,153.43,153.51,153.28,153.41,16839.0,116.5851,116.6458,116.4711,116.5699,16839.0
2016-04-05 12:00:00,153.37,153.64,153.37,153.59,18515.0,116.5395,116.7446,116.5395,116.7066,18515.0
2016-04-05 12:05:00,153.58,153.88,153.57,153.71,39668.0,116.699,116.927,116.6914,116.7978,39668.0
2016-04-05 12:10:00,153.71,153.81,153.54,153.57,8521.0,116.7978,116.8738,116.6686,116.6914,8521.0
2016-04-05 12:15:00,153.54,153.59,153.15,153.18,14459.0,116.6686,116.7066,116.3723,116.3951,14459.0
2016-04-05 12:20:00,153.21,153.31,153.14,153.24,9064.0,116.4179,116.4939,116.3647,116.4407,9064.0
2016-04-05 12:25:00,153.25,153.42,153.2,153.31,12149.0,116.4483,116.5775,116.4103,116.4939,12149.0
2016-04-05 12:30:00,153.34,153.56,153.3,153.45,13901.0,116.5167,116.6838,116.4863,116.6002,13901.0
2016-04-05 12:35:00,153.46,153.78,153.45,153.74,10738.0,116.6078,116.851,116.6002,116.8206,10738.0
2016-04-05 12:40:00,153.81,153.81,153.57,153.57,8378.0,116.8738,116.8738,116.6914,116.6914,8378.0
2016-04-05 12:45:00,153.56,153.65,153.5,153.59,14739.0,116.6838,116.7522,116.6382,116.7066,14739.0
2016-04-05 12:50:00,153.6,153.65,153.45,153.48,8666.0,116.7142,116.7522,116.6002,116.623,8666.0
2016-04-05 12:55:00,153.44,153.63,153.4,153.46,11979.0,116.5926,116.737,116.5623,116.6078,11979.0
2016-04-05 13:00:00,153.53,153.59,153.32,153.47,12565.0,116.661,116.7066,116.5015,116.6154,12565.0
2016-04-05 13:05:00,153.43,153.44,153.16,153.16,10595.0,116.5851,116.5926,116.3799,116.3799,10595.0
2016-04-05 13:10:00,153.14,153.33,153.1,153.23,20242.0,116.3647,116.5091,116.3343,116.4331,20242.0
2016-04-05 13:15:00,153.22,153.25,152.92,152.95,16356.0,116.4255,116.4483,116.1975,116.2203,16356.0
2016-04-05 13:20:00,152.92,153.18,152.9,153.09,31016.0,116.1975,116.3951,116.1823,116.3267,31016.0
2016-04-05 13:25:00,153.15,153.41,153.04,153.37,18937.0,116.3723,116.5699,116.2887,116.5395,18937.0
2016-04-05 13:30:00,153.41,153.46,153.25,153.3,10706.0,116.5699,116.6078,116.4483,116.4863,10706.0
2016-04-05 13:35:00,153.27,153.35,153.24,153.27,11150.0,116.4635,116.5243,116.4407,116.4635,11150.0
2016-04-05 13:40:00,153.29,153.29,152.99,153.05,21217.0,116.4787,116.4787,116.2507,116.2963,21217.0
2016-04-05 13:45:00,153.01,153.05,152.88,152.93,23028.0,116.2659,116.2963,116.1671,116.2051,23028.0
2016-04-05 13:50:00,152.95,153.59,152.94,153.55,19195.0,116.2203,116.7066,116.2127,116.6762,19195.0
2016-04-05 13:55:00,153.54,153.54,153.27,153.37,15319.0,116.6686,116.6686,116.4635,116.5395,15319.0
2016-04-05 14:00:00,153.38,153.53,153.34,153.34,12956.0,116.5471,116.661,116.5167,116.5167,12956.0
2016-04-05 14:05:00,153.33,153.34,153.11,153.18,16203.0,116.5091,116.5167,116.3419,116.3951,16203.0
2016-04-05 14:10:00,153.18,153.24,153.09,153.2,10884.0,116.3951,116.4407,116.3267,116.4103,10884.0
2016-04-05 14:15:00,153.17,153.21,153.09,153.19,13903.0,116.3875,116.4179,116.3267,116.4027,13903.0
2016-04-05 14:20:00,153.16,153.29,153.09,153.19,12827.0,116.3799,116.4787,116.3267,116.4027,12827.0
2016-04-05 14:25:00,153.17,153.33,153.11,153.28,9959.0,116.3875,116.5091,116.3419,116.4711,9959.0
2016-04-05 14:30:00,153.28,153.41,153.24,153.35,17214.0,116.4711,116.5699,116.4407,116.5243,17214.0
2016-04-05 14:35:00,153.33,153.41,153.26,153.41,8230.0,116.5091,116.5699,116.4559,116.5699,8230.0
2016-04-05 14:40:00,153.4,153.46,153.35,153.37,11202.0,116.5623,116.6078,116.5243,116.5395,11202.0
2016-04-05 14:45:00,153.35,153.42,153.29,153.36,10461.0,116.5243,116.5775,116.4787,116.5319,10461.0
2016-04-05 14:50:00,153.36,153.63,153.36,153.55,22137.0,116.5319,116.737,116.5319,116.6762,22137.0
2016-04-05 14:55:00,153.55,153.57,153.47,153.52,11747.0,116.6762,116.6914,116.6154,116.6534,11747.0
2016-04-05 15:00:00,153.52,153.59,153.34,153.39,17764.0,116.6534,116.7066,116.5167,116.5547,17764.0
2016-04-05 15:05:00,153.37,153.4,153.07,153.1,20217.0,116.5395,116.5623,116.3115,116.3343,20217.0
2016-04-05 15:10:00,153.09,153.18,153.01,153.12,12264.0,116.3267,116.3951,116.2659,116.3495,12264.0
2016-04-05 15:15:00,153.11,153.23,153.1,153.19,21836.0,116.3419,116.4331,116.3343,116.4027,21836.0
2016-04-05 15:20:00,153.18,153.27,153.01,153.06,30126.0,116.3951,116.4635,116.2659,116.3039,30126.0
2016-04-05 15:25:00,153.04,153.17,153.01,153.1,18965.0,116.2887,116.3875,116.2659,116.3343,18965.0
2016-04-05 15:30:00,153.17,153.21,153.05,153.13,34692.0,116.3875,116.4179,116.2963,116.3571,34692.0
2016-04-05 15:35:00,153.12,153.3,153.05,153.06,40151.0,116.3495,116.4863,116.2963,116.3039,40151.0
2016-04-05 15:40:00,153.06,153.12,152.95,152.99,29441.0,116.3039,116.3495,116.2203,116.2507,29441.0
2016-04-05 15:45:00,152.98,153.18,152.96,153.12,33676.0,116.2431,116.3951,116.2279,116.3495,33676.0
2016-04-05 15:50:00,153.19,153.3,152.92,152.92,57120.0,116.4027,116.4863,116.1975,116.1975,57120.0
2016-04-05 15:55:00,152.91,152.99,152.62,152.95,126778.0,116.1899,116.2507,115.9696,116.2203,126778.0
2016-04-06 09:30:00,154.24,154.89,153.52,154.32,67585.0,117.2005,117.6944,116.6534,117.2613,67585.0
2016-04-06 09:35:00,154.31,154.53,154.01,154.46,32964.0,117.2537,117.4209,117.0258,117.3677,32964.0
2016-04-06 09:40:00,154.35,154.86,154.15,154.24,26786.0,117.2841,117.6716,117.1321,117.2005,26786.0
2016-04-06 09:45:00,154.23,154.53,154.02,154.33,37375.0,117.1929,117.4209,117.0334,117.2689,37375.0
2016-04-06 09:50:00,154.34,155.51,154.34,155.13,208279.0,117.2765,118.1656,117.2765,117.8768,208279.0
2016-04-06 09:55:00,155.11,155.11,154.44,154.5,24238.0,117.8616,117.8616,117.3525,117.3981,24238.0
2016-04-06 10:00:00,154.54,155.73,154.48,155.65,63849.0,117.4285,118.3327,117.3829,118.2719,63849.0
2016-04-06 10:05:00,155.65,156.05,155.34,155.4,74923.0,118.2719,118.5759,118.0364,118.082,74923.0
2016-04-06 10:10:00,155.48,155.69,155.23,155.65,25405.0,118.1428,118.3023,117.9528,118.2719,25405.0
2016-04-06 10:15:00,155.65,155.8,155.51,155.69,21341.0,118.2719,118.3859,118.1656,118.3023,21341.0
2016-04-06 10:20:00,155.7,155.85,155.65,155.67,34684.0,118.3099,118.4239,118.2719,118.2871,34684.0
2016-04-06 10:25:00,155.68,155.84,155.53,155.68,29939.0,118.2947,118.4163,118.1808,118.2947,29939.0
2016-04-06 10:30:00,155.71,155.95,155.45,155.82,34997.0,118.3175,118.4999,118.12,118.4011,34997.0
2016-04-06 10:35:00,155.85,156.04,155.67,156.0,19199.0,118.4239,118.5683,118.2871,118.5379,19199.0
2016-04-06 10:40:00,156.0,156.22,155.91,156.03,29939.0,118.5379,118.7051,118.4695,118.5607,29939.0
2016-04-06 10:45:00,156.02,156.5,156.01,156.49,25214.0,118.5531,118.9178,118.5455,118.9102,25214.0
2016-04-06 10:50:00,156.5,156.68,156.36,156.49,41637.0,118.9178,119.0546,118.8114,118.9102,41637.0
2016-04-06 10:55:00,156.51,156.69,156.31,156.63,37454.0,118.9254,119.0622,118.7734,119.0166,37454.0
2016-04-06 11:00:00,156.65,156.75,156.54,156.59,32229.0,119.0318,119.1078,118.9482,118.9862,32229.0
2016-04-06 11:05:00,156.65,156.84,156.65,156.76,26660.0,119.0318,119.1762,119.0318,119.1154,26660.0
2016-04-06 11:10:00,156.77,156.82,156.62,156.72,24831.0,119.123,119.161,119.009,119.085,24831.0
2016-04-06 11:15:00,156.74,156.9,156.64,156.74,32131.0,119.1002,119.2218,119.0242,119.1002,32131.0
2016-04-06 11:20:00,156.77,156.94,156.63,156.87,40393.0,119.123,119.2522,119.0166,119.199,40393.0
2016-04-06 11:25:00,156.89,157.41,156.89,157.41,57694.0,119.2142,119.6093,119.2142,119.6093,57694.0
2016-04-06 11:30:00,157.42,157.56,157.28,157.36,35795.0,119.6169,119.7233,119.5105,119.5713,35795.0
2016-04-06 11:35:00,157.36,157.9,157.35,157.82,83396.0,119.5713,119.9816,119.5637,119.9208,83396.0
2016-04-06 11:40:00,157.86,158.28,157.83,158.18,95710.0,119.9512,120.2704,119.9284,120.1944,95710.0
2016-04-06 11:45:00,158.2,158.62,158.07,158.13,98030.0,120.2096,120.5287,120.1108,120.1564,98030.0
2016-04-06 11:50:00,158.13,158.25,158.05,158.11,22849.0,120.1564,120.2476,120.0956,120.1412,22849.0
2016-04-06 11:55:00,158.11,158.34,158.04,158.13,28127.0,120.1412,120.316,120.088,120.1564,28127.0
2016-04-06 12:00:00,158.18,158.24,157.87,157.87,29208.0,120.1944,120.24,119.9588,119.9588,29208.0
2016-04-06 12:05:00,157.86,157.86,157.36,157.43,25316.0,119.9512,119.9512,119.5713,119.6245,25316.0
2016-04-06 12:10:00,157.41,157.69,157.33,157.53,20853.0,119.6093,119.822,119.5485,119.7005,20853.0
2016-04-06 12:15:00,157.48,157.55,157.43,157.5,23575.0,119.6625,119.7157,119.6245,119.6777,23575.0
2016-04-06 12:20:00,157.53,157.85,157.5,157.81,17313.0,119.7005,119.9436,119.6777,119.9132,17313.0
2016-04-06 12:25:00,157.78,157.79,157.6,157.65,20156.0,119.8904,119.898,119.7537,119.7917,20156.0
2016-04-06 12:30:00,157.65,157.69,157.47,157.54,22124.0,119.7917,119.822,119.6549,119.7081,22124.0
2016-04-06 12:35:00,157.49,157.57,157.3,157.37,20162.0,119.6701,119.7309,119.5257,119.5789,20162.0
2016-04-06 12:40:00,157.32,157.66,157.31,157.52,21510.0,119.5409,119.7993,119.5333,119.6929,21510.0
2016-04-06 12:45:00,157.54,157.96,157.49,157.94,37690.0,119.7081,120.0272,119.6701,120.012,37690.0
2016-04-06 12:50:00,157.97,158.04,157.92,157.94,34066.0,120.0348,120.088,119.9968,120.012,34066.0
2016-04-06 12:55:00,157.96,158.28,157.91,158.22,29923.0,120.0272,120.2704,119.9892,120.2248,29923.0
2016-04-06 13:00:00,158.23,158.37,158.19,158.33,16774.0,120.2324,120.3388,120.202,120.3084,16774.0
2016-04-06 13:05:00,158.36,158.5,158.27,158.5,20849.0,120.3312,120.4375,120.2628,120.4375,20849.0
2016-04-06 13:10:00,158.46,158.61,158.46,158.6,31433.0,120.4071,120.5211,120.4071,120.5135,31433.0
2016-04-06 13:15:00,158.58,158.63,158.43,158.56,24695.0,120.4983,120.5363,120.3843,120.4831,24695.0
2016-04-06 13:20:00,158.57,158.69,158.52,158.6,18103.0,120.4907,120.5819,120.4527,120.5135,18103.0
2016-04-06 13:25:00,158.59,158.64,158.52,158.63,16568.0,120.5059,120.5439,120.4527,120.5363,16568.0
2016-04-06 13:30:00,158.58,158.63,158.51,158.62,16016.0,120.4983,120.5363,120.4451,120.5287,16016.0
2016-04-06 13:35:00,158.64,158.79,158.55,158.78,23839.0,120.5439,120.6579,120.4755,120.6503,23839.0
2016-04-06 13:40:00,158.78,158.85,158.69,158.83,23477.0,120.6503,120.7035,120.5819,120.6883,23477.0
2016-04-06 13:45:00,158.8,158.9,158.72,158.82,19751.0,120.6655,120.7415,120.6047,120.6807,19751.0
2016-04-06 13:50:00,158.81,158.82,158.57,158.58,21452.0,120.6731,120.6807,120.4907,120.4983,21452.0
2016-04-06 13:55:00,158.62,158.62,158.51,158.52,13304.0,120.5287,120.5287,120.4451,120.4527,13304.0
2016-04-06 14:00:00,158.53,158.63,158.26,158.52,31543.0,120.4603,120.5363,120.2552,120.4527,31543.0
2016-04-06 14:05:00,158.6,158.65,158.5,158.55,33688.0,120.5135,120.5515,120.4375,120.4755,33688.0
2016-04-06 14:10:00,158.55,158.55,158.31,158.4,28209.0,120.4755,120.4755,120.2932,120.3615,28209.0
2016-04-06 14:15:00,158.41,158.49,158.29,158.46,45764.0,120.3691,120.4299,120.278,120.4071,45764.0
2016-04-06 14:20:00,158.47,158.67,158.47,158.58,25760.0,120.4147,120.5667,120.4147,120.4983,25760.0
2016-04-06 14:25:00,158.56,158.59,158.29,158.29,16893.0,120.4831,120.5059,120.278,120.278,16893.0
2016-04-06 14:30:00,158.29,158.49,158.22,158.24,24540.0,120.278,120.4299,120.2248,120.24,24540.0
2016-04-06 14:35:00,158.27,158.3,157.8,158.06,49234.0,120.2628,120.2856,119.9056,120.1032,49234.0
2016-04-06 14:40:00,158.0,158.5,157.99,158.46,25979.0,120.0576,120.4375,120.05,120.4071,25979.0
2016-04-06 14:45:00,158.42,158.52,158.26,158.51,36975.0,120.3767,120.4527,120.2552,120.4451,36975.0
2016-04-06 14:50:00,158.48,158.6,158.29,158.48,23628.0,120.4223,120.5135,120.278,120.4223,23628.0
2016-04-06 14:55:00,158.49,158.91,158.44,158.88,26375.0,120.4299,120.7491,120.3919,120.7263,26375.0
2016-04-06 15:00:00,158.88,159.3,158.76,159.29,42904.0,120.7263,121.0454,120.6351,121.0378,42904.0
2016-04-06 15:05:00,159.24,159.3,159.02,159.06,35536.0,120.9998,121.0454,120.8327,120.8631,35536.0
2016-04-06 15:10:00,159.05,159.2,159.0,159.09,28577.0,120.8555,120.9694,120.8175,120.8858,28577.0
2016-04-06 15:15:00,159.1,159.21,158.97,159.17,28874.0,120.8934,120.977,120.7947,120.9466,28874.0
2016-04-06 15:20:00,159.13,159.29,158.95,158.95,30346.0,120.9162,121.0378,120.7795,120.7795,30346.0
2016-04-06 15:25:00,158.99,159.02,158.55,158.61,83239.0,120.8099,120.8327,120.4755,120.5211,83239.0
2016-04-06 15:30:00,158.61,158.9,158.55,158.84,44930.0,120.5211,120.7415,120.4755,120.6959,44930.0
2016-04-06 15:35:00,158.82,159.11,158.77,158.79,43895.0,120.6807,120.901,120.6427,120.6579,43895.0
2016-04-06 15:40:00,158.82,159.16,158.82,159.05,39155.0,120.6807,120.939,120.6807,120.8555,39155.0
2016-04-06 15:45:00,159.05,159.27,158.97,159.27,45555.0,120.8555,121.0226,120.7947,121.0226,45555.0
2016-04-06 15:50:00,159.23,159.46,159.07,159.46,107329.0,120.9922,121.167,120.8707,121.167,107329.0
2016-04-06 15:55:00,159.43,159.85,159.37,159.67,213040.0,121.1442,121.4633,121.0986,121.3266,213040.0
2016-04-07 09:30:00,159.05,159.28,158.25,158.9,74225.0,120.8555,121.0302,120.2476,120.7415,74225.0
2016-04-07 09:35:00,158.76,159.98,158.45,159.78,77617.0,120.6351,121.5621,120.3995,121.4102,77617.0
2016-04-07 09:40:00,159.77,159.94,159.29,159.66,58151.0,121.4026,121.5317,121.0378,121.319,58151.0
2016-04-07 09:45:00,159.68,159.88,158.79,158.79,65783.0,121.3342,121.4861,120.6579,120.6579,65783.0
2016-04-07 09:50:00,158.75,159.14,158.63,158.95,52253.0,120.6275,120.9238,120.5363,120.7795,52253.0
2016-04-07 09:55:00,158.95,159.39,158.87,159.05,39139.0,120.7795,121.1138,120.7187,120.8555,39139.0
2016-04-07 10:00:00,159.13,159.33,158.62,158.75,44390.0,120.9162,121.0682,120.5287,120.6275,44390.0
2016-04-07 10:05:00,158.75,158.85,158.29,158.41,43139.0,120.6275,120.7035,120.278,120.3691,43139.0
2016-04-07 10:10:00,158.29,158.43,157.98,157.98,34059.0,120.278,120.3843,120.0424,120.0424,34059.0
2016-04-07 10:15:00,158.0,158.1,157.77,158.03,46781.0,120.0576,120.1336,119.8828,120.0804,46781.0
2016-04-07 10:20:00,158.06,158.33,157.99,158.15,21063.0,120.1032,120.3084,120.05,120.1716,21063.0
2016-04-07 10:25:00,158.15,159.02,157.81,157.93,44866.0,120.1716,120.8327,119.9132,120.0044,44866.0
2016-04-07 10:30:00,157.91,157.91,157.36,157.36,49072.0,119.9892,119.9892,119.5713,119.5713,49072.0
2016-04-07 10:35:00,157.36,157.77,157.26,157.76,36496.0,119.5713,119.8828,119.4953,119.8752,36496.0
2016-04-07 10:40:00,157.73,157.81,157.36,157.37,42395.0,119.8524,119.9132,119.5713,119.5789,42395.0
2016-04-07 10:45:00,157.31,157.74,157.29,157.62,42542.0,119.5333,119.86,119.5181,119.7689,42542.0
2016-04-07 10:50:00,157.63,158.06,157.61,157.95,79743.0,119.7765,120.1032,119.7613,120.0196,79743.0
2016-04-07 10:55:00,157.9,157.91,157.42,157.57,28468.0,119.9816,119.9892,119.6169,119.7309,28468.0
2016-04-07 11:00:00,157.65,157.94,157.44,157.53,21150.0,119.7917,120.012,119.6321,119.7005,21150.0
2016-04-07 11:05:00,157.5,157.57,157.28,157.41,21946.0,119.6777,119.7309,119.5105,119.6093,21946.0
2016-04-07 11:10:00,157.46,158.05,157.44,157.94,14058.0,119.6473,120.0956,119.6321,120.012,14058.0
2016-04-07 11:15:00,157.94,157.94,157.74,157.86,13268.0,120.012,120.012,119.86,119.9512,13268.0
2016-04-07 11:20:00,157.77,157.83,157.34,157.56,19350.0,119.8828,119.9284,119.5561,119.7233,19350.0
2016-04-07 11:25:00,157.53,157.77,157.45,157.66,19592.0,119.7005,119.8828,119.6397,119.7993,19592.0
2016-04-07 11:30:00,157.76,157.82,157.58,157.74,10321.0,119.8752,119.9208,119.7385,119.86,10321.0
2016-04-07 11:35:00,157.76,158.14,157.74,157.74,24576.0,119.8752,120.164,119.86,119.86,24576.0
2016-04-07 11:40:00,157.72,158.0,157.62,157.82,17091.0,119.8448,120.0576,119.7689,119.9208,17091.0
2016-04-07 11:45:00,157.9,158.23,157.85,158.21,15598.0,119.9816,120.2324,119.9436,120.2172,15598.0
2016-04-07 11:50:00,158.15,158.17,157.8,157.91,15981.0,120.1716,120.1868,119.9056,119.9892,15981.0
2016-04-07 11:55:00,157.94,158.06,157.49,157.49,20309.0,120.012,120.1032,119.6701,119.6701,20309.0
2016-04-07 12:00:00,157.52,157.63,157.39,157.41,15591.0,119.6929,119.7765,119.5941,119.6093,15591.0
2016-04-07 12:05:00,157.4,157.74,157.35,157.69,20618.0,119.6017,119.86,119.5637,119.822,20618.0
2016-04-07 12:10:00,157.76,157.76,157.44,157.64,66315.0,119.8752,119.8752,119.6321,119.7841,66315.0
2016-04-07 12:15:00,157.6,157.82,157.22,157.34,27427.0,119.7537,119.9208,119.4649,119.5561,27427.0
2016-04-07 12:20:00,157.32,157.57,157.23,157.42,9430.0,119.5409,119.7309,119.4725,119.6169,9430.0
2016-04-07 12:25:00,157.41,157.58,157.26,157.43,19034.0,119.6093,119.7385,119.4953,119.6245,19034.0
2016-04-07 12:30:00,157.47,157.52,157.1,157.14,18208.0,119.6549,119.6929,119.3737,119.4041,18208.0
2016-04-07 12:35:00,157.12,157.51,157.09,157.5,17000.0,119.3889,119.6853,119.3661,119.6777,17000.0
2016-04-07 12:40:00,157.52,157.53,157.26,157.3,17089.0,119.6929,119.7005,119.4953,119.5257,17089.0
2016-04-07 12:45:00,157.3,157.44,157.19,157.44,16612.0,119.5257,119.6321,119.4421,119.6321,16612.0
2016-04-07 12:50:00,157.4,157.54,157.32,157.52,21373.0,119.6017,119.7081,119.5409,119.6929,21373.0
2016-04-07 12:55:00,157.47,157.97,157.44,157.86,13844.0,119.6549,120.0348,119.6321,119.9512,13844.0
2016-04-07 13:00:00,157.86,158.02,157.76,158.02,13316.0,119.9512,120.0728,119.8752,120.0728,13316.0
2016-04-07 13:05:00,158.01,158.4,157.94,158.28,14845.0,120.0652,120.3615,120.012,120.2704,14845.0
2016-04-07 13:10:00,158.26,158.66,158.2,158.66,18435.0,120.2552,120.5591,120.2096,120.5591,18435.0
2016-04-07 13:15:00,158.72,158.76,158.29,158.37,18362.0,120.6047,120.6351,120.278,120.3388,18362.0
2016-04-07 13:20:00,158.4,158.67,158.35,158.67,10181.0,120.3615,120.5667,120.3236,120.5667,10181.0
2016-04-07 13:25:00,158.62,158.65,158.22,158.28,12233.0,120.5287,120.5515,120.2248,120.2704,12233.0
2016-04-07 13:30:00,158.28,158.54,158.15,158.2,9008.0,120.2704,120.4679,120.1716,120.2096,9008.0
2016-04-07 13:35:00,158.17,158.32,158.07,158.29,9154.0,120.1868,120.3008,120.1108,120.278,9154.0
2016-04-07 13:40:00,158.33,158.53,158.32,158.46,10848.0,120.3084,120.4603,120.3008,120.4071,10848.0
2016-04-07 13:45:00,158.44,158.45,157.5,157.62,33111.0,120.3919,120.3995,119.6777,119.7689,33111.0
2016-04-07 13:50:00,157.66,157.67,157.02,157.16,26696.0,119.7993,119.8069,119.3129,119.4193,26696.0
2016-04-07 13:55:00,157.15,157.49,157.15,157.46,11674.0,119.4117,119.6701,119.4117,119.6473,11674.0
2016-04-07 14:00:00,157.46,157.48,157.01,157.14,21701.0,119.6473,119.6625,119.3053,119.4041,21701.0
2016-04-07 14:05:00,157.11,157.27,156.89,156.89,40402.0,119.3813,119.5029,119.2142,119.2142,40402.0
2016-04-07 14:10:00,156.89,157.3,156.85,157.23,56892.0,119.2142,119.5257,119.1838,119.4725,56892.0
2016-04-07 14:15:00,157.25,157.25,156.74,156.74,22829.0,119.4877,119.4877,119.1002,119.1002,22829.0
2016-04-07 14:20:00,156.74,156.99,156.69,156.75,42584.0,119.1002,119.2901,119.0622,119.1078,42584.0
2016-04-07 14:25:00,156.78,156.97,156.69,156.94,40170.0,119.1306,119.2749,119.0622,119.2522,40170.0
2016-04-07 14:30:00,156.93,157.0,156.76,156.95,25806.0,119.2446,119.2977,119.1154,119.2598,25806.0
2016-04-07 14:35:00,156.95,157.0,156.85,156.89,24180.0,119.2598,119.2977,119.1838,119.2142,24180.0
2016-04-07 14:40:00,156.87,156.89,156.57,156.83,28954.0,119.199,119.2142,118.971,119.1686,28954.0
2016-04-07 14:45:00,156.79,156.9,156.67,156.87,27511.0,119.1382,119.2218,119.047,119.199,27511.0
2016-04-07 14:50:00,156.87,156.96,156.69,156.89,35292.0,119.199,119.2674,119.0622,119.2142,35292.0
2016-04-07 14:55:00,156.87,157.02,156.78,156.78,50755.0,119.199,119.3129,119.1306,119.1306,50755.0
2016-04-07 15:00:00,156.81,156.82,156.58,156.73,46429.0,119.1534,119.161,118.9786,119.0926,46429.0
2016-04-07 15:05:00,156.76,157.38,156.76,157.33,28380.0,119.1154,119.5865,119.1154,119.5485,28380.0
2016-04-07 15:10:00,157.31,157.41,157.13,157.23,27410.0,119.5333,119.6093,119.3965,119.4725,27410.0
2016-04-07 15:15:00,157.25,157.29,156.91,156.95,23695.0,119.4877,119.5181,119.2294,119.2598,23695.0
2016-04-07 15:20:00,156.95,157.28,156.92,157.28,18433.0,119.2598,119.5105,119.237,119.5105,18433.0
2016-04-07 15:25:00,157.26,157.34,157.16,157.24,18382.0,119.4953,119.5561,119.4193,119.4801,18382.0
2016-04-07 15:30:00,157.25,157.57,157.14,157.49,58505.0,119.4877,119.7309,119.4041,119.6701,58505.0
2016-04-07 15:35:00,157.44,157.48,157.05,157.33,39105.0,119.6321,119.6625,119.3357,119.5485,39105.0
2016-04-07 15:40:00,157.33,157.52,157.23,157.47,48649.0,119.5485,119.6929,119.4725,119.6549,48649.0
2016-04-07 15:45:00,157.47,157.69,157.42,157.61,46996.0,119.6549,119.822,119.6169,119.7613,46996.0
2016-04-07 15:50:00,157.61,157.61,157.24,157.52,57902.0,119.7613,119.7613,119.4801,119.6929,57902.0
2016-04-07 15:55:00,157.55,157.78,157.27,157.38,168868.0,119.7157,119.8904,119.5029,119.5865,168868.0
2016-04-08 09:30:00,158.24,159.0,158.0,158.05,71079.0,120.24,120.8175,120.0576,120.0956,71079.0
2016-04-08 09:35:00,158.05,158.08,156.86,157.42,58886.0,120.0956,120.1184,119.1914,119.6169,58886.0
2016-04-08 09:40:00,157.33,157.74,157.13,157.25,20411.0,119.5485,119.86,119.3965,119.4877,20411.0
2016-04-08 09:45:00,157.33,157.54,156.8,156.94,22571.0,119.5485,119.7081,119.1458,119.2522,22571.0
2016-04-08 09:50:00,157.1,157.71,156.93,157.34,15745.0,119.3737,119.8372,119.2446,119.5561,15745.0
2016-04-08 09:55:00,157.29,157.58,157.1,157.54,23296.0,119.5181,119.7385,119.3737,119.7081,23296.0
2016-04-08 10:00:00,157.49,157.9,157.42,157.79,20193.0,119.6701,119.9816,119.6169,119.898,20193.0
2016-04-08 10:05:00,157.71,157.88,157.28,157.62,22550.0,119.8372,119.9664,119.5105,119.7689,22550.0
2016-04-08 10:10:00,157.6,157.75,157.4,157.65,23988.0,119.7537,119.8676,119.6017,119.7917,23988.0
2016-04-08 10:15:00,157.69,158.01,157.62,157.66,18519.0,119.822,120.0652,119.7689,119.7993,18519.0
2016-04-08 10:20:00,157.69,157.8,157.03,157.21,35562.0,119.822,119.9056,119.3205,119.4573,35562.0
2016-04-08 10:25:00,157.21,157.38,157.04,157.15,18249.0,119.4573,119.5865,119.3281,119.4117,18249.0
2016-04-08 10:30:00,157.16,157.36,157.03,157.21,24627.0,119.4193,119.5713,119.3205,119.4573,24627.0
2016-04-08 10:35:00,157.22,157.59,157.17,157.38,21400.0,119.4649,119.7461,119.4269,119.5865,21400.0
2016-04-08 10:40:00,157.35,157.5,157.16,157.22,83833.0,119.5637,119.6777,119.4193,119.4649,83833.0
2016-04-08 10:45:00,157.18,157.5,157.13,157.26,29413.0,119.4345,119.6777,119.3965,119.4953,29413.0
2016-04-08 10:50:00,157.3,157.41,157.04,157.11,43115.0,119.5257,119.6093,119.3281,119.3813,43115.0
2016-04-08 10:55:00,157.11,157.19,156.99,157.02,39022.0,119.3813,119.4421,119.2901,119.3129,39022.0
2016-04-08 11:00:00,157.01,157.3,157.01,157.21,19150.0,119.3053,119.5257,119.3053,119.4573,19150.0
2016-04-08 11:05:00,157.26,157.27,157.08,157.11,16662.0,119.4953,119.5029,119.3585,119.3813,16662.0
2016-04-08 11:10:00,157.12,157.2,156.46,156.46,32489.0,119.3889,119.4497,118.8874,118.8874,32489.0
2016-04-08 11:15:00,156.45,156.57,156.15,156.44,32142.0,118.8798,118.971,118.6519,118.8722,32142.0
2016-04-08 11:20:00,156.43,156.67,156.43,156.46,24394.0,118.8646,119.047,118.8646,118.8874,24394.0
2016-04-08 11:25:00,156.44,156.64,156.29,156.49,20882.0,118.8722,119.0242,118.7582,118.9102,20882.0
2016-04-08 11:30:00,156.45,156.58,156.03,156.28,29921.0,118.8798,118.9786,118.5607,118.7506,29921.0
2016-04-08 11:35:00,156.3,156.3,155.86,155.87,46065.0,118.7658,118.7658,118.4315,118.4391,46065.0
2016-04-08 11:40:00,155.87,156.24,155.87,156.11,30360.0,118.4391,118.7203,118.4391,118.6215,30360.0
2016-04-08 11:45:00,156.13,156.15,155.86,155.92,19079.0,118.6367,118.6519,118.4315,118.4771,19079.0
2016-04-08 11:50:00,155.89,156.12,155.68,156.12,20345.0,118.4543,118.6291,118.2947,118.6291,20345.0
2016-04-08 11:55:00,156.06,156.27,156.05,156.2,9904.0,118.5835,118.743,118.5759,118.6899,9904.0
2016-04-08 12:00:00,156.12,156.3,155.75,155.75,17260.0,118.6291,118.7658,118.3479,118.3479,17260.0
2016-04-08 12:05:00,155.75,155.92,155.66,155.88,13398.0,118.3479,118.4771,118.2795,118.4467,13398.0
2016-04-08 12:10:00,155.89,156.0,155.8,155.89,17763.0,118.4543,118.5379,118.3859,118.4543,17763.0
2016-04-08 12:15:00,155.92,155.96,155.62,155.74,11535.0,118.4771,118.5075,118.2491,118.3403,11535.0
2016-04-08 12:20:00,155.73,156.24,155.73,156.08,21344.0,118.3327,118.7203,118.3327,118.5987,21344.0
2016-04-08 12:25:00,156.13,156.13,155.75,155.8,21457.0,118.6367,118.6367,118.3479,118.3859,21457.0
2016-04-08 12:30:00,155.75,155.88,155.69,155.87,30242.0,118.3479,118.4467,118.3023,118.4391,30242.0
2016-04-08 12:35:00,155.81,156.07,155.8,156.02,12499.0,118.3935,118.5911,118.3859,118.5531,12499.0
2016-04-08 12:40:00,156.01,156.25,155.91,156.2,13361.0,118.5455,118.7279,118.4695,118.6899,13361.0
2016-04-08 12:45:00,156.2,156.23,155.98,156.11,18553.0,118.6899,118.7127,118.5227,118.6215,18553.0
2016-04-08 12:50:00,156.17,156.24,156.09,156.13,14849.0,118.6671,118.7203,118.6063,118.6367,14849.0
2016-04-08 12:55:00,156.15,156.18,155.97,156.04,7075.0,118.6519,118.6747,118.5151,118.5683,7075.0
2016-04-08 13:00:00,156.03,156.08,155.8,155.87,12850.0,118.5607,118.5987,118.3859,118.4391,12850.0
2016-04-08 13:05:00,155.84,155.88,155.64,155.64,14358.0,118.4163,118.4467,118.2643,118.2643,14358.0
2016-04-08 13:10:00,155.69,155.75,155.6,155.69,14090.0,118.3023,118.3479,118.2339,118.3023,14090.0
2016-04-08 13:15:00,155.67,155.67,155.53,155.58,19018.0,118.2871,118.2871,118.1808,118.2187,19018.0
2016-04-08 13:20:00,155.54,155.75,155.51,155.66,20996.0,118.1884,118.3479,118.1656,118.2795,20996.0
2016-04-08 13:25:00,155.66,155.66,155.42,155.42,19235.0,118.2795,118.2795,118.0972,118.0972,19235.0
2016-04-08 13:30:00,155.44,155.83,155.43,155.78,22123.0,118.1124,118.4087,118.1048,118.3707,22123.0
2016-04-08 13:35:00,155.81,156.11,155.8,156.0,7409.0,118.3935,118.6215,118.3859,118.5379,7409.0
2016-04-08 13:40:00,155.96,156.03,155.89,155.93,7544.0,118.5075,118.5607,118.4543,118.4847,7544.0
2016-04-08 13:45:00,155.94,156.01,155.84,155.89,12695.0,118.4923,118.5455,118.4163,118.4543,12695.0
2016-04-08 13:50:00,155.83,156.34,155.8,156.25,13011.0,118.4087,118.7962,118.3859,118.7279,13011.0
2016-04-08 13:55:00,156.27,156.32,156.14,156.2,24664.0,118.743,118.781,118.6443,118.6899,24664.0
2016-04-08 14:00:00,156.16,156.22,156.03,156.14,13586.0,118.6595,118.7051,118.5607,118.6443,13586.0
2016-04-08 14:05:00,156.11,156.42,156.11,156.39,24745.0,118.6215,118.857,118.6215,118.8342,24745.0
2016-04-08 14:10:00,156.38,156.86,156.29,156.86,13850.0,118.8266,119.1914,118.7582,119.1914,13850.0
2016-04-08 14:15:00,156.86,156.94,156.77,156.84,16139.0,119.1914,119.2522,119.123,119.1762,16139.0
2016-04-08 14:20:00,156.83,156.88,156.48,156.59,18341.0,119.1686,119.2066,118.9026,118.9862,18341.0
2016-04-08 14:25:00,156.57,156.58,156.39,156.42,14373.0,118.971,118.9786,118.8342,118.857,14373.0
2016-04-08 14:30:00,156.41,156.43,156.26,156.33,11701.0,118.8494,118.8646,118.7354,118.7886,11701.0
2016-04-08 14:35:00,156.29,156.33,156.18,156.19,11203.0,118.7582,118.7886,118.6747,118.6823,11203.0
2016-04-08 14:40:00,156.22,156.4,156.18,156.18,13542.0,118.7051,118.8418,118.6747,118.6747,13542.0
2016-04-08 14:45:00,156.21,156.34,155.94,155.97,25957.0,118.6975,118.7962,118.4923,118.5151,25957.0
2016-04-08 14:50:00,155.97,156.0,155.83,155.86,7827.0,118.5151,118.5379,118.4087,118.4315,7827.0
2016-04-08 14:55:00,155.87,155.9,155.75,155.89,16378.0,118.4391,118.4619,118.3479,118.4543,16378.0
2016-04-08 15:00:00,155.92,156.04,155.87,155.93,14731.0,118.4771,118.5683,118.4391,118.4847,14731.0
2016-04-08 15:05:00,155.91,156.08,155.56,155.57,21343.0,118.4695,118.5987,118.2035,118.2111,21343.0
2016-04-08 15:10:00,155.57,155.81,155.52,155.73,11694.0,118.2111,118.3935,118.1732,118.3327,11694.0
2016-04-08 15:15:00,155.75,155.8,155.53,155.64,22319.0,118.3479,118.3859,118.1808,118.2643,22319.0
2016-04-08 15:20:00,155.68,155.87,155.55,155.87,18407.0,118.2947,118.4391,118.196,118.4391,18407.0
2016-04-08 15:25:00,155.9,155.91,155.76,155.78,36652.0,118.4619,118.4695,118.3555,118.3707,36652.0
2016-04-08 15:30:00,155.78,155.78,155.46,155.67,41144.0,118.3707,118.3707,118.1276,118.2871,41144.0
2016-04-08 15:35:00,155.69,156.31,155.69,156.31,53381.0,118.3023,118.7734,118.3023,118.7734,53381.0
2016-04-08 15:40:00,156.22,156.42,156.14,156.17,62224.0,118.7051,118.857,118.6443,118.6671,62224.0
2016-04-08 15:45:00,156.19,156.37,156.14,156.31,52467.0,118.6823,118.819,118.6443,118.7734,52467.0
2016-04-08 15:50:00,156.29,156.38,156.16,156.38,78792.0,118.7582,118.8266,118.6595,118.8266,78792.0
2016-04-08 15:55:00,156.38,156.49,156.32,156.45,84903.0,118.8266,118.9102,118.781,118.8798,84903.0
2016-04-11 09:30:00,156.4,157.23,156.24,156.29,46704.0,118.8418,119.4725,118.7203,118.7582,46704.0
2016-04-11 09:35:00,156.49,156.89,156.12,156.24,35944.0,118.9102,119.2142,118.6291,118.7203,35944.0
2016-04-11 09:40:00,156.3,156.57,155.58,156.31,33642.0,118.7658,118.971,118.2187,118.7734,33642.0
2016-04-11 09:45:00,156.19,156.64,156.11,156.64,16594.0,118.6823,119.0242,118.6215,119.0242,16594.0
2016-04-11 09:50:00,156.6,156.63,156.02,156.6,25651.0,118.9938,119.0166,118.5531,118.9938,25651.0
2016-04-11 09:55:00,156.49,156.86,156.21,156.4,22500.0,118.9102,119.1914,118.6975,118.8418,22500.0
2016-04-11 10:00:00,156.51,156.88,156.51,156.73,19599.0,118.9254,119.2066,118.9254,119.0926,19599.0
2016-04-11 10:05:00,156.77,157.18,156.68,156.8,26807.0,119.123,119.4345,119.0546,119.1458,26807.0
2016-04-11 10:10:00,156.78,157.15,156.7,156.88,14546.0,119.1306,119.4117,119.0698,119.2066,14546.0
2016-04-11 10:15:00,156.94,157.25,156.85,157.02,12894.0,119.2522,119.4877,119.1838,119.3129,12894.0
2016-04-11 10:20:00,156.99,157.12,156.8,157.05,12849.0,119.2901,119.3889,119.1458,119.3357,12849.0
2016-04-11 10:25:00,157.03,157.11,156.71,156.77,16924.0,119.3205,119.3813,119.0774,119.123,16924.0
2016-04-11 10:30:00,156.86,157.11,156.82,156.95,17222.0,119.1914,119.3813,119.161,119.2598,17222.0
2016-04-11 10:35:00,156.95,156.96,156.77,156.91,9549.0,119.2598,119.2674,119.123,119.2294,9549.0
2016-04-11 10:40:00,156.89,156.9,156.24,156.54,10392.0,119.2142,119.2218,118.7203,118.9482,10392.0
2016-04-11 10:45:00,156.57,156.59,156.45,156.52,7367.0,118.971,118.9862,118.8798,118.933,7367.0
2016-04-11 10:50:00,156.45,156.58,156.21,156.27,10118.0,118.8798,118.9786,118.6975,118.743,10118.0
2016-04-11 10:55:00,156.33,156.44,155.81,155.81,7969.0,118.7886,118.8722,118.3935,118.3935,7969.0
2016-04-11 11:00:00,155.83,155.85,155.51,155.56,26855.0,118.4087,118.4239,118.1656,118.2035,26855.0
2016-04-11 11:05:00,155.6,155.68,155.28,155.53,61782.0,118.2339,118.2947,117.9908,118.1808,61782.0
2016-04-11 11:10:00,155.53,155.81,155.49,155.76,34625.0,118.1808,118.3935,118.1504,118.3555,34625.0
2016-04-11 11:15:00,155.77,156.02,155.57,155.91,28736.0,118.3631,118.5531,118.2111,118.4695,28736.0
2016-04-11 11:20:00,155.94,156.12,155.88,156.1,25404.0,118.4923,118.6291,118.4467,118.6139,25404.0
2016-04-11 11:25:00,156.05,156.1,155.84,156.07,24101.0,118.5759,118.6139,118.4163,118.5911,24101.0
2016-04-11 11:30:00,156.03,156.12,155.74,155.78,15765.0,118.5607,118.6291,118.3403,118.3707,15765.0
2016-04-11 11:35:00,155.78,156.19,155.65,155.94,27675.0,118.3707,118.6823,118.2719,118.4923,27675.0
2016-04-11 11:40:00,155.98,156.43,155.94,156.17,34161.0,118.5227,118.8646,118.4923,118.6671,34161.0
2016-04-11 11:45:00,156.15,156.41,156.11,156.36,21523.0,118.6519,118.8494,118.6215,118.8114,21523.0
2016-04-11 11:50:00,156.4,156.64,156.26,156.62,21207.0,118.8418,119.0242,118.7354,119.009,21207.0
2016-04-11 11:55:00,156.64,156.76,156.5,156.71,23420.0,119.0242,119.1154,118.9178,119.0774,23420.0
2016-04-11 12:00:00,156.71,157.02,156.59,156.96,13437.0,119.0774,119.3129,118.9862,119.2674,13437.0
2016-04-11 12:05:00,156.95,157.13,156.86,157.04,15920.0,119.2598,119.3965,119.1914,119.3281,15920.0
2016-04-11 12:10:00,157.1,157.13,156.98,157.07,14153.0,119.3737,119.3965,119.2825,119.3509,14153.0
2016-04-11 12:15:00,157.09,157.26,157.08,157.26,22308.0,119.3661,119.4953,119.3585,119.4953,22308.0
2016-04-11 12:20:00,157.29,157.39,157.21,157.26,16047.0,119.5181,119.5941,119.4573,119.4953,16047.0
2016-04-11 12:25:00,157.25,157.38,157.18,157.24,21044.0,119.4877,119.5865,119.4345,119.4801,21044.0
2016-04-11 12:30:00,157.3,157.4,157.05,157.05,31323.0,119.5257,119.6017,119.3357,119.3357,31323.0
2016-04-11 12:35:00,157.05,157.24,157.03,157.08,14024.0,119.3357,119.4801,119.3205,119.3585,14024.0
2016-04-11 12:40:00,157.03,157.2,156.96,157.09,18206.0,119.3205,119.4497,119.2674,119.3661,18206.0
2016-04-11 12:45:00,157.06,157.3,157.02,157.22,9752.0,119.3433,119.5257,119.3129,119.4649,9752.0
2016-04-11 12:50:00,157.24,157.61,157.24,157.5,27711.0,119.4801,119.7613,119.4801,119.6777,27711.0
2016-04-11 12:55:00,157.54,157.6,157.28,157.45,16294.0,119.7081,119.7537,119.5105,119.6397,16294.0
2016-04-11 13:00:00,157.43,157.47,157.29,157.35,20869.0,119.6245,119.6549,119.5181,119.5637,20869.0
2016-04-11 13:05:00,157.35,157.58,157.34,157.51,12501.0,119.5637,119.7385,119.5561,119.6853,12501.0
2016-04-11 13:10:00,157.49,157.71,157.43,157.57,19963.0,119.6701,119.8372,119.6245,119.7309,19963.0
2016-04-11 13:15:00,157.57,157.61,157.33,157.4,12705.0,119.7309,119.7613,119.5485,119.6017,12705.0
2016-04-11 13:20:00,157.39,157.51,157.31,157.31,5731.0,119.5941,119.6853,119.5333,119.5333,5731.0
2016-04-11 13:25:00,157.23,157.29,156.99,157.11,15855.0,119.4725,119.5181,119.2901,119.3813,15855.0
2016-04-11 13:30:00,157.11,157.23,157.0,157.15,15241.0,119.3813,119.4725,119.2977,119.4117,15241.0
2016-04-11 13:35:00,157.07,157.41,157.07,157.22,14428.0,119.3509,119.6093,119.3509,119.4649,14428.0
2016-04-11 13:40:00,157.14,157.32,157.09,157.32,9014.0,119.4041,119.5409,119.3661,119.5409,9014.0
2016-04-11 13:45:00,157.31,157.32,157.01,157.17,11141.0,119.5333,119.5409,119.3053,119.4269,11141.0
2016-04-11 13:50:00,157.17,157.19,156.99,157.04,7557.0,119.4269,119.4421,119.2901,119.3281,7557.0
2016-04-11 13:55:00,157.06,157.35,157.05,157.23,12403.0,119.3433,119.5637,119.3357,119.4725,12403.0
2016-04-11 14:00:00,157.23,157.48,157.12,157.12,12926.0,119.4725,119.6625,119.3889,119.3889,12926.0
2016-04-11 14:05:00,157.17,157.2,157.03,157.09,11947.0,119.4269,119.4497,119.3205,119.3661,11947.0
2016-04-11 14:10:00,157.08,157.35,157.01,157.26,10699.0,119.3585,119.5637,119.3053,119.4953,10699.0
2016-04-11 14:15:00,157.16,157.29,157.02,157.21,12523.0,119.4193,119.5181,119.3129,119.4573,12523.0
2016-04-11 14:20:00,157.2,157.31,157.17,157.25,10445.0,119.4497,119.5333,119.4269,119.4877,10445.0
2016-04-11 14:25:00,157.24,157.5,157.23,157.37,27008.0,119.4801,119.6777,119.4725,119.5789,27008.0
2016-04-11 14:30:00,157.37,157.58,157.3,157.42,28008.0,119.5789,119.7385,119.5257,119.6169,28008.0
2016-04-11 14:35:00,157.4,157.66,157.3,157.63,18911.0,119.6017,119.7993,119.5257,119.7765,18911.0
2016-04-11 14:40:00,157.58,157.69,157.51,157.54,10467.0,119.7385,119.822,119.6853,119.7081,10467.0
2016-04-11 14:45:00,157.56,157.64,157.4,157.53,16543.0,119.7233,119.7841,119.6017,119.7005,16543.0
2016-04-11 14:50:00,157.55,157.63,157.21,157.63,19915.0,119.7157,119.7765,119.4573,119.7765,19915.0
2016-04-11 14:55:00,157.57,157.73,157.51,157.73,19562.0,119.7309,119.8524,119.6853,119.8524,19562.0
2016-04-11 15:00:00,157.73,157.75,157.25,157.33,35308.0,119.8524,119.8676,119.4877,119.5485,35308.0
2016-04-11 15:05:00,157.32,157.32,156.85,156.88,20211.0,119.5409,119.5409,119.1838,119.2066,20211.0
2016-04-11 15:10:00,156.85,157.1,156.8,156.98,25769.0,119.1838,119.3737,119.1458,119.2825,25769.0
2016-04-11 15:15:00,156.93,156.93,156.77,156.84,15554.0,119.2446,119.2446,119.123,119.1762,15554.0
2016-04-11 15:20:00,156.81,156.86,156.71,156.75,17759.0,119.1534,119.1914,119.0774,119.1078,17759.0
2016-04-11 15:25:00,156.74,156.79,156.25,156.26,37032.0,119.1002,119.1382,118.7279,118.7354,37032.0
2016-04-11 15:30:00,156.29,156.51,156.13,156.2,39414.0,118.7582,118.9254,118.6367,118.6899,39414.0
2016-04-11 15:35:00,156.19,156.3,156.11,156.11,35939.0,118.6823,118.7658,118.6215,118.6215,35939.0
2016-04-11 15:40:00,156.12,156.22,155.93,155.97,38692.0,118.6291,118.7051,118.4847,118.5151,38692.0
2016-04-11 15:45:00,156.01,156.44,155.93,156.43,40820.0,118.5455,118.8722,118.4847,118.8646,40820.0
2016-04-11 15:50:00,156.47,156.7,156.3,156.53,93006.0,118.895,119.0698,118.7658,118.9406,93006.0
2016-04-11 15:55:00,156.56,156.61,156.32,156.39,105462.0,118.9634,119.0014,118.781,118.8342,105462.0
2016-04-12 09:30:00,156.17,157.09,156.14,156.74,56714.0,118.6671,119.3661,118.6443,119.1002,56714.0
2016-04-12 09:35:00,156.58,157.33,156.52,157.02,43964.0,118.9786,119.5485,118.933,119.3129,43964.0
2016-04-12 09:40:00,157.0,157.44,156.63,156.68,23929.0,119.2977,119.6321,119.0166,119.0546,23929.0
2016-04-12 09:45:00,156.72,157.18,156.72,156.79,20803.0,119.085,119.4345,119.085,119.1382,20803.0
2016-04-12 09:50:00,156.8,156.97,156.4,156.69,21407.0,119.1458,119.2749,118.8418,119.0622,21407.0
2016-04-12 09:55:00,156.58,156.9,156.25,156.33,29814.0,118.9786,119.2218,118.7279,118.7886,29814.0
2016-04-12 10:00:00,156.25,156.79,156.23,156.68,33231.0,118.7279,119.1382,118.7127,119.0546,33231.0
2016-04-12 10:05:00,156.72,156.98,156.41,156.47,28680.0,119.085,119.2825,118.8494,118.895,28680.0
2016-04-12 10:10:00,156.39,156.45,156.23,156.28,21567.0,118.8342,118.8798,118.7127,118.7506,21567.0
2016-04-12 10:15:00,156.28,156.44,156.11,156.4,22868.0,118.7506,118.8722,118.6215,118.8418,22868.0
2016-04-12 10:20:00,156.42,156.59,156.23,156.39,22812.0,118.857,118.9862,118.7127,118.8342,22812.0
2016-04-12 10:25:00,156.32,156.54,156.16,156.45,9855.0,118.781,118.9482,118.6595,118.8798,9855.0
2016-04-12 10:30:00,156.45,157.35,156.44,156.74,33522.0,118.8798,119.5637,118.8722,119.1002,33522.0
2016-04-12 10:35:00,156.71,157.27,156.71,157.03,18397.0,119.0774,119.5029,119.0774,119.3205,18397.0
2016-04-12 10:40:00,156.92,157.62,156.92,157.38,30130.0,119.237,119.7689,119.237,119.5865,30130.0
2016-04-12 10:45:00,157.54,157.69,157.35,157.52,19757.0,119.7081,119.822,119.5637,119.6929,19757.0
2016-04-12 10:50:00,157.51,158.5,157.51,158.3,44319.0,119.6853,120.4375,119.6853,120.2856,44319.0
2016-04-12 10:55:00,158.31,158.68,158.31,158.64,40297.0,120.2932,120.5743,120.2932,120.5439,40297.0
2016-04-12 11:00:00,158.65,158.67,158.34,158.4,47252.0,120.5515,120.5667,120.316,120.3615,47252.0
2016-04-12 11:05:00,158.44,158.67,158.38,158.65,46231.0,120.3919,120.5667,120.3463,120.5515,46231.0
2016-04-12 11:10:00,158.64,158.68,158.36,158.5,26020.0,120.5439,120.5743,120.3312,120.4375,26020.0
2016-04-12 11:15:00,158.5,158.59,158.32,158.53,43704.0,120.4375,120.5059,120.3008,120.4603,43704.0
2016-04-12 11:20:00,158.58,158.58,158.42,158.43,33281.0,120.4983,120.4983,120.3767,120.3843,33281.0
2016-04-12 11:25:00,158.46,158.46,158.09,158.16,13641.0,120.4071,120.4071,120.126,120.1792,13641.0
2016-04-12 11:30:00,158.19,158.33,158.04,158.15,11068.0,120.202,120.3084,120.088,120.1716,11068.0
2016-04-12 11:35:00,158.24,158.24,157.97,158.04,34622.0,120.24,120.24,120.0348,120.088,34622.0
2016-04-12 11:40:00,158.08,158.1,157.8,157.86,12725.0,120.1184,120.1336,119.9056,119.9512,12725.0
2016-04-12 11:45:00,157.85,157.93,157.59,157.6,19405.0,119.9436,120.0044,119.7461,119.7537,19405.0
2016-04-12 11:50:00,157.6,157.76,157.33,157.34,15856.0,119.7537,119.8752,119.5485,119.5561,15856.0
2016-04-12 11:55:00,157.42,157.53,157.28,157.47,35428.0,119.6169,119.7005,119.5105,119.6549,35428.0
2016-04-12 12:00:00,157.48,157.75,157.36,157.45,23313.0,119.6625,119.8676,119.5713,119.6397,23313.0
2016-04-12 12:05:00,157.45,157.48,157.19,157.47,16718.0,119.6397,119.6625,119.4421,119.6549,16718.0
2016-04-12 12:10:00,157.46,157.67,157.21,157.22,12856.0,119.6473,119.8069,119.4573,119.4649,12856.0
2016-04-12 12:15:00,157.26,157.49,157.16,157.27,10800.0,119.4953,119.6701,119.4193,119.5029,10800.0
2016-04-12 12:20:00,157.28,157.57,157.28,157.37,12185.0,119.5105,119.7309,119.5105,119.5789,12185.0
2016-04-12 12:25:00,157.41,157.59,157.31,157.59,15563.0,119.6093,119.7461,119.5333,119.7461,15563.0
2016-04-12 12:30:00,157.58,157.72,157.43,157.43,12971.0,119.7385,119.8448,119.6245,119.6245,12971.0
2016-04-12 12:35:00,157.44,157.7,157.44,157.58,7800.0,119.6321,119.8296,119.6321,119.7385,7800.0
2016-04-12 12:40:00,157.58,157.71,157.58,157.65,10553.0,119.7385,119.8372,119.7385,119.7917,10553.0
2016-04-12 12:45:00,157.66,157.75,157.47,157.56,23644.0,119.7993,119.8676,119.6549,119.7233,23644.0
2016-04-12 12:50:00,157.6,158.05,157.54,158.05,27520.0,119.7537,120.0956,119.7081,120.0956,27520.0
2016-04-12 12:55:00,157.98,158.02,157.81,157.84,25016.0,120.0424,120.0728,119.9132,119.936,25016.0
2016-04-12 13:00:00,157.86,157.95,157.68,157.81,20411.0,119.9512,120.0196,119.8144,119.9132,20411.0
2016-04-12 13:05:00,157.79,157.88,157.68,157.72,6939.0,119.898,119.9664,119.8144,119.8448,6939.0
2016-04-12 13:10:00,157.74,157.87,157.67,157.72,9654.0,119.86,119.9588,119.8069,119.8448,9654.0
2016-04-12 13:15:00,157.7,157.78,157.5,157.63,9086.0,119.8296,119.8904,119.6777,119.7765,9086.0
2016-04-12 13:20:00,157.67,157.95,157.52,157.76,12142.0,119.8069,120.0196,119.6929,119.8752,12142.0
2016-04-12 13:25:00,157.75,157.84,157.57,157.68,7543.0,119.8676,119.936,119.7309,119.8144,7543.0
2016-04-12 13:30:00,157.72,158.11,157.72,158.02,10082.0,119.8448,120.1412,119.8448,120.0728,10082.0
2016-04-12 13:35:00,158.01,158.02,157.63,157.63,11486.0,120.0652,120.0728,119.7765,119.7765,11486.0
2016-04-12 13:40:00,157.64,158.16,157.62,158.16,8824.0,119.7841,120.1792,119.7689,120.1792,8824.0
2016-04-12 13:45:00,158.12,158.3,157.97,158.05,14653.0,120.1488,120.2856,120.0348,120.0956,14653.0
2016-04-12 13:50:00,158.0,158.1,157.89,158.1,7952.0,120.0576,120.1336,119.974,120.1336,7952.0
2016-04-12 13:55:00,158.05,158.36,158.0,158.3,15293.0,120.0956,120.3312,120.0576,120.2856,15293.0
2016-04-12 14:00:00,158.3,158.31,158.02,158.15,11847.0,120.2856,120.2932,120.0728,120.1716,11847.0
2016-04-12 14:05:00,158.18,158.3,158.12,158.23,15153.0,120.1944,120.2856,120.1488,120.2324,15153.0
2016-04-12 14:10:00,158.26,158.54,158.24,158.46,19790.0,120.2552,120.4679,120.24,120.4071,19790.0
2016-04-12 14:15:00,158.46,158.46,158.19,158.34,13314.0,120.4071,120.4071,120.202,120.316,13314.0
2016-04-12 14:20:00,158.35,158.37,158.17,158.25,14197.0,120.3236,120.3388,120.1868,120.2476,14197.0
2016-04-12 14:25:00,158.25,158.45,158.23,158.32,20454.0,120.2476,120.3995,120.2324,120.3008,20454.0
2016-04-12 14:30:00,158.37,158.69,158.34,158.45,46825.0,120.3388,120.5819,120.316,120.3995,46825.0
2016-04-12 14:35:00,158.45,158.64,158.33,158.59,44317.0,120.3995,120.5439,120.3084,120.5059,44317.0
2016-04-12 14:40:00,158.59,158.69,158.49,158.69,17171.0,120.5059,120.5819,120.4299,120.5819,17171.0
2016-04-12 14:45:00,158.69,158.8,158.61,158.7,24761.0,120.5819,120.6655,120.5211,120.5895,24761.0
2016-04-12 14:50:00,158.78,158.87,158.61,158.87,19543.0,120.6503,120.7187,120.5211,120.7187,19543.0
2016-04-12 14:55:00,158.86,158.87,158.64,158.71,23460.0,120.7111,120.7187,120.5439,120.5971,23460.0
2016-04-12 15:00:00,158.71,158.99,158.67,158.93,30978.0,120.5971,120.8099,120.5667,120.7643,30978.0
2016-04-12 15:05:00,158.95,159.06,158.8,159.0,34268.0,120.7795,120.8631,120.6655,120.8175,34268.0
2016-04-12 15:10:00,158.98,159.18,158.96,159.09,23850.0,120.8023,120.9542,120.7871,120.8858,23850.0
2016-04-12 15:15:00,159.12,159.2,158.89,158.97,26905.0,120.9086,120.9694,120.7339,120.7947,26905.0
2016-04-12 15:20:00,158.99,159.07,158.5,158.59,37088.0,120.8099,120.8707,120.4375,120.5059,37088.0
2016-04-12 15:25:00,158.62,158.62,158.37,158.49,37707.0,120.5287,120.5287,120.3388,120.4299,37707.0
2016-04-12 15:30:00,158.48,158.74,158.35,158.65,18344.0,120.4223,120.6199,120.3236,120.5515,18344.0
2016-04-12 15:35:00,158.69,158.69,158.19,158.22,47480.0,120.5819,120.5819,120.202,120.2248,47480.0
2016-04-12 15:40:00,158.23,158.5,158.17,158.26,29751.0,120.2324,120.4375,120.1868,120.2552,29751.0
2016-04-12 15:45:00,158.25,158.35,158.18,158.29,32300.0,120.2476,120.3236,120.1944,120.278,32300.0
2016-04-12 15:50:00,158.17,158.45,158.12,158.38,52939.0,120.1868,120.3995,120.1488,120.3463,52939.0
2016-04-12 15:55:00,158.38,158.78,158.32,158.64,121446.0,120.3463,120.6503,120.3008,120.5439,121446.0
2016-04-13 09:30:00,159.02,159.75,158.99,159.41,91037.0,120.8327,121.3874,120.8099,121.129,91037.0
2016-04-13 09:35:00,159.59,160.0,159.31,159.56,65311.0,121.2658,121.5773,121.053,121.243,65311.0
2016-04-13 09:40:00,159.55,159.63,158.65,159.18,71911.0,121.2354,121.2962,120.5515,120.9542,71911.0
2016-04-13 09:45:00,159.2,159.41,158.85,159.07,94194.0,120.9694,121.129,120.7035,120.8707,94194.0
2016-04-13 09:50:00,159.06,159.34,158.65,158.65,67602.0,120.8631,121.0758,120.5515,120.5515,67602.0
2016-04-13 09:55:00,158.7,158.99,158.23,158.95,88378.0,120.5895,120.8099,120.2324,120.7795,88378.0
2016-04-13 10:00:00,158.84,158.94,158.74,158.91,65534.0,120.6959,120.7719,120.6199,120.7491,65534.0
2016-04-13 10:05:00,158.98,159.06,158.79,158.88,42602.0,120.8023,120.8631,120.6579,120.7263,42602.0
2016-04-13 10:10:00,158.93,159.03,158.8,158.82,35205.0,120.7643,120.8403,120.6655,120.6807,35205.0
2016-04-13 10:15:00,158.88,159.72,158.8,159.28,60464.0,120.7263,121.3646,120.6655,121.0302,60464.0
2016-04-13 10:20:00,159.23,159.4,159.14,159.35,28196.0,120.9922,121.1214,120.9238,121.0834,28196.0
2016-04-13 10:25:00,159.38,159.4,159.1,159.29,23349.0,121.1062,121.1214,120.8934,121.0378,23349.0
2016-04-13 10:30:00,159.32,159.43,158.81,158.89,25568.0,121.0606,121.1442,120.6731,120.7339,25568.0
2016-04-13 10:35:00,158.83,158.97,158.5,158.92,20914.0,120.6883,120.7947,120.4375,120.7567,20914.0
2016-04-13 10:40:00,158.88,159.4,158.88,159.19,27431.0,120.7263,121.1214,120.7263,120.9618,27431.0
2016-04-13 10:45:00,159.18,159.34,159.09,159.14,23821.0,120.9542,121.0758,120.8858,120.9238,23821.0
2016-04-13 10:50:00,159.14,159.18,158.87,159.1,38438.0,120.9238,120.9542,120.7187,120.8934,38438.0
2016-04-13 10:55:00,159.05,159.09,158.57,158.67,26667.0,120.8555,120.8858,120.4907,120.5667,26667.0
2016-04-13 11:00:00,158.61,158.83,158.54,158.59,21674.0,120.5211,120.6883,120.4679,120.5059,21674.0
2016-04-13 11:05:00,158.55,158.67,158.47,158.65,25768.0,120.4755,120.5667,120.4147,120.5515,25768.0
2016-04-13 11:10:00,158.66,158.78,158.46,158.69,24177.0,120.5591,120.6503,120.4071,120.5819,24177.0
2016-04-13 11:15:00,158.69,158.75,158.31,158.66,17744.0,120.5819,120.6275,120.2932,120.5591,17744.0
2016-04-13 11:20:00,158.76,158.8,158.62,158.72,12299.0,120.6351,120.6655,120.5287,120.6047,12299.0
2016-04-13 11:25:00,158.7,159.1,158.7,158.99,29000.0,120.5895,120.8934,120.5895,120.8099,29000.0
2016-04-13 11:30:00,159.04,159.37,159.0,159.37,22362.0,120.8479,121.0986,120.8175,121.0986,22362.0
2016-04-13 11:35:00,159.33,159.51,159.25,159.46,23134.0,121.0682,121.205,121.0074,121.167,23134.0
2016-04-13 11:40:00,159.48,159.63,159.41,159.53,20602.0,121.1822,121.2962,121.129,121.2202,20602.0
2016-04-13 11:45:00,159.53,159.62,159.39,159.39,27514.0,121.2202,121.2886,121.1138,121.1138,27514.0
2016-04-13 11:50:00,159.39,159.52,159.35,159.44,27120.0,121.1138,121.2126,121.0834,121.1518,27120.0
2016-04-13 11:55:00,159.46,159.76,159.43,159.72,24135.0,121.167,121.395,121.1442,121.3646,24135.0
2016-04-13 12:00:00,159.69,159.91,159.69,159.87,42578.0,121.3418,121.5089,121.3418,121.4785,42578.0
2016-04-13 12:05:00,159.85,160.04,159.84,159.91,66010.0,121.4633,121.6077,121.4557,121.5089,66010.0
2016-04-13 12:10:00,159.9,159.94,159.74,159.82,16200.0,121.5013,121.5317,121.3798,121.4405,16200.0
2016-04-13 12:15:00,159.77,159.9,159.71,159.9,23939.0,121.4026,121.5013,121.357,121.5013,23939.0
2016-04-13 12:20:00,159.86,159.89,159.6,159.64,12541.0,121.4709,121.4937,121.2734,121.3038,12541.0
2016-04-13 12:25:00,159.6,159.89,159.6,159.78,11330.0,121.2734,121.4937,121.2734,121.4102,11330.0
2016-04-13 12:30:00,159.75,159.79,159.47,159.68,13198.0,121.3874,121.4177,121.1746,121.3342,13198.0
2016-04-13 12:35:00,159.76,160.03,159.74,159.99,28296.0,121.395,121.6001,121.3798,121.5697,28296.0
2016-04-13 12:40:00,160.0,160.44,159.91,160.4,32874.0,121.5773,121.9117,121.5089,121.8813,32874.0
2016-04-13 12:45:00,160.34,160.45,160.28,160.36,16487.0,121.8357,121.9193,121.7901,121.8509,16487.0
2016-04-13 12:50:00,160.38,160.46,160.24,160.29,9375.0,121.8661,121.9269,121.7597,121.7977,9375.0
2016-04-13 12:55:00,160.31,160.41,160.02,160.03,20261.0,121.8129,121.8889,121.5925,121.6001,20261.0
2016-04-13 13:00:00,160.02,160.14,159.59,159.59,19364.0,121.5925,121.6837,121.2658,121.2658,19364.0
2016-04-13 13:05:00,159.54,159.75,159.44,159.63,14947.0,121.2278,121.3874,121.1518,121.2962,14947.0
2016-04-13 13:10:00,159.62,159.92,159.55,159.86,12088.0,121.2886,121.5165,121.2354,121.4709,12088.0
2016-04-13 13:15:00,159.85,159.98,159.77,159.84,11551.0,121.4633,121.5621,121.4026,121.4557,11551.0
2016-04-13 13:20:00,159.9,160.06,159.86,160.01,12637.0,121.5013,121.6229,121.4709,121.5849,12637.0
2016-04-13 13:25:00,160.07,160.11,159.97,159.98,9574.0,121.6305,121.6609,121.5545,121.5621,9574.0
2016-04-13 13:30:00,160.03,160.21,159.97,160.06,13748.0,121.6001,121.7369,121.5545,121.6229,13748.0
2016-04-13 13:35:00,160.07,160.27,159.94,160.26,12136.0,121.6305,121.7825,121.5317,121.7749,12136.0
2016-04-13 13:40:00,160.31,160.45,160.24,160.43,9393.0,121.8129,121.9193,121.7597,121.9041,9393.0
2016-04-13 13:45:00,160.41,160.41,160.2,160.23,12630.0,121.8889,121.8889,121.7293,121.7521,12630.0
2016-04-13 13:50:00,160.26,160.37,160.11,160.24,13404.0,121.7749,121.8585,121.6609,121.7597,13404.0
2016-04-13 13:55:00,160.25,160.58,160.24,160.44,15578.0,121.7673,122.018,121.7597,121.9117,15578.0
2016-04-13 14:00:00,160.45,160.69,160.38,160.54,16736.0,121.9193,122.1016,121.8661,121.9876,16736.0
2016-04-13 14:05:00,160.54,160.81,160.47,160.72,28617.0,121.9876,122.1928,121.9345,122.1244,28617.0
2016-04-13 14:10:00,160.72,160.89,160.41,160.42,16463.0,122.1244,122.2536,121.8889,121.8965,16463.0
2016-04-13 14:15:00,160.4,160.54,160.3,160.38,14541.0,121.8813,121.9876,121.8053,121.8661,14541.0
2016-04-13 14:20:00,160.37,160.54,160.25,160.29,17157.0,121.8585,121.9876,121.7673,121.7977,17157.0
2016-04-13 14:25:00,160.24,160.41,160.15,160.21,31232.0,121.7597,121.8889,121.6913,121.7369,31232.0
2016-04-13 14:30:00,160.2,160.43,160.11,160.2,28651.0,121.7293,121.9041,121.6609,121.7293,28651.0
2016-04-13 14:35:00,160.28,160.47,160.25,160.42,13477.0,121.7901,121.9345,121.7673,121.8965,13477.0
2016-04-13 14:40:00,160.4,160.43,160.18,160.39,11893.0,121.8813,121.9041,121.7141,121.8737,11893.0
2016-04-13 14:45:00,160.43,160.47,160.28,160.41,17585.0,121.9041,121.9345,121.7901,121.8889,17585.0
2016-04-13 14:50:00,160.39,160.43,160.22,160.23,23675.0,121.8737,121.9041,121.7445,121.7521,23675.0
2016-04-13 14:55:00,160.22,160.3,160.11,160.21,19771.0,121.7445,121.8053,121.6609,121.7369,19771.0
2016-04-13 15:00:00,160.19,160.4,160.16,160.27,18596.0,121.7217,121.8813,121.6989,121.7825,18596.0
2016-04-13 15:05:00,160.29,160.5,160.26,160.44,16972.0,121.7977,121.9572,121.7749,121.9117,16972.0
2016-04-13 15:10:00,160.41,160.54,160.41,160.49,19708.0,121.8889,121.9876,121.8889,121.9497,19708.0
2016-04-13 15:15:00,160.48,160.59,160.38,160.47,24091.0,121.9421,122.0256,121.8661,121.9345,24091.0
2016-04-13 15:20:00,160.46,160.53,160.42,160.5,21364.0,121.9269,121.98,121.8965,121.9572,21364.0
2016-04-13 15:25:00,160.52,160.52,160.38,160.43,35152.0,121.9724,121.9724,121.8661,121.9041,35152.0
2016-04-13 15:30:00,160.41,160.71,160.4,160.67,46304.0,121.8889,122.1168,121.8813,122.0864,46304.0
2016-04-13 15:35:00,160.67,160.68,160.41,160.55,38668.0,122.0864,122.094,121.8889,121.9952,38668.0
2016-04-13 15:40:00,160.57,160.64,160.4,160.57,59232.0,122.0104,122.0636,121.8813,122.0104,59232.0
2016-04-13 15:45:00,160.58,160.7,160.3,160.34,57429.0,122.018,122.1092,121.8053,121.8357,57429.0
2016-04-13 15:50:00,160.35,160.4,160.05,160.06,160516.0,121.8433,121.8813,121.6153,121.6229,160516.0
2016-04-13 15:55:00,160.06,160.25,159.93,160.02,497318.0,121.6229,121.7673,121.5241,121.5925,497318.0
2016-04-14 09:30:00,159.81,160.67,159.81,160.0,58976.0,121.4329,122.0864,121.4329,121.5773,58976.0
2016-04-14 09:35:00,160.07,160.29,159.62,159.73,69891.0,121.6305,121.7977,121.2886,121.3722,69891.0
2016-04-14 09:40:00,159.83,160.23,159.67,159.92,57544.0,121.4481,121.7521,121.3266,121.5165,57544.0
2016-04-14 09:45:00,159.92,160.18,159.56,160.11,66374.0,121.5165,121.7141,121.243,121.6609,66374.0
2016-04-14 09:50:00,159.98,160.1,159.7,159.88,19612.0,121.5621,121.6533,121.3494,121.4861,19612.0
2016-04-14 09:55:00,159.73,160.01,159.37,159.99,25777.0,121.3722,121.5849,121.0986,121.5697,25777.0
2016-04-14 10:00:00,160.0,160.12,159.77,159.87,34450.0,121.5773,121.6685,121.4026,121.4785,34450.0
2016-04-14 10:05:00,159.81,160.12,159.72,160.01,15107.0,121.4329,121.6685,121.3646,121.5849,15107.0
2016-04-14 10:10:00,160.03,160.15,159.92,160.11,26713.0,121.6001,121.6913,121.5165,121.6609,26713.0
2016-04-14 10:15:00,160.13,160.14,159.95,160.0,16104.0,121.6761,121.6837,121.5393,121.5773,16104.0
2016-04-14 10:20:00,160.02,160.09,159.79,159.89,11812.0,121.5925,121.6457,121.4177,121.4937,11812.0
2016-04-14 10:25:00,159.88,159.88,159.53,159.8,16924.0,121.4861,121.4861,121.2202,121.4253,16924.0
2016-04-14 10:30:00,159.81,159.98,159.69,159.97,13707.0,121.4329,121.5621,121.3418,121.5545,13707.0
2016-04-14 10:35:00,159.89,159.91,159.53,159.58,10479.0,121.4937,121.5089,121.2202,121.2582,10479.0
2016-04-14 10:40:00,159.6,159.88,159.46,159.87,23865.0,121.2734,121.4861,121.167,121.4785,23865.0
2016-04-14 10:45:00,159.9,160.0,159.82,160.0,17667.0,121.5013,121.5773,121.4405,121.5773,17667.0
2016-04-14 10:50:00,160.0,160.17,159.99,160.03,32826.0,121.5773,121.7065,121.5697,121.6001,32826.0
2016-04-14 10:55:00,160.03,160.05,159.9,160.0,11199.0,121.6001,121.6153,121.5013,121.5773,11199.0
2016-04-14 11:00:00,159.96,160.12,159.93,160.12,19065.0,121.5469,121.6685,121.5241,121.6685,19065.0
2016-04-14 11:05:00,160.1,160.11,159.91,159.91,16008.0,121.6533,121.6609,121.5089,121.5089,16008.0
2016-04-14 11:10:00,159.92,160.07,159.85,159.87,47021.0,121.5165,121.6305,121.4633,121.4785,47021.0
2016-04-14 11:15:00,159.9,159.91,159.73,159.9,21016.0,121.5013,121.5089,121.3722,121.5013,21016.0
2016-04-14 11:20:00,159.83,160.0,159.71,159.84,23714.0,121.4481,121.5773,121.357,121.4557,23714.0
2016-04-14 11:25:00,159.79,159.97,159.67,159.96,7843.0,121.4177,121.5545,121.3266,121.5469,7843.0
2016-04-14 11:30:00,159.96,160.23,159.92,160.05,26101.0,121.5469,121.7521,121.5165,121.6153,26101.0
2016-04-14 11:35:00,160.1,160.15,159.82,159.91,14263.0,121.6533,121.6913,121.4405,121.5089,14263.0
2016-04-14 11:40:00,159.92,160.09,159.9,159.91,12898.0,121.5165,121.6457,121.5013,121.5089,12898.0
2016-04-14 11:45:00,159.96,160.13,159.88,160.12,9328.0,121.5469,121.6761,121.4861,121.6685,9328.0
2016-04-14 11:50:00,160.1,160.11,159.98,160.02,23290.0,121.6533,121.6609,121.5621,121.5925,23290.0
2016-04-14 11:55:00,159.99,160.04,159.9,159.97,13472.0,121.5697,121.6077,121.5013,121.5545,13472.0
2016-04-14 12:00:00,159.96,160.0,159.88,159.92,19172.0,121.5469,121.5773,121.4861,121.5165,19172.0
2016-04-14 12:05:00,159.93,160.0,159.77,159.99,17795.0,121.5241,121.5773,121.4026,121.5697,17795.0
2016-04-14 12:10:00,159.97,160.04,159.8,159.88,11313.0,121.5545,121.6077,121.4253,121.4861,11313.0
2016-04-14 12:15:00,159.86,160.04,159.86,159.98,7900.0,121.4709,121.6077,121.4709,121.5621,7900.0
2016-04-14 12:20:00,159.95,159.96,159.84,159.95,12018.0,121.5393,121.5469,121.4557,121.5393,12018.0
2016-04-14 12:25:00,159.94,160.04,159.89,159.96,45417.0,121.5317,121.6077,121.4937,121.5469,45417.0
2016-04-14 12:30:00,159.98,160.12,159.92,160.05,25999.0,121.5621,121.6685,121.5165,121.6153,25999.0
2016-04-14 12:35:00,160.03,160.17,160.03,160.14,14760.0,121.6001,121.7065,121.6001,121.6837,14760.0
2016-04-14 12:40:00,160.14,160.31,160.07,160.31,15873.0,121.6837,121.8129,121.6305,121.8129,15873.0
2016-04-14 12:45:00,160.3,160.45,160.29,160.44,10704.0,121.8053,121.9193,121.7977,121.9117,10704.0
2016-04-14 12:50:00,160.44,160.5,160.38,160.43,28574.0,121.9117,121.9572,121.8661,121.9041,28574.0
2016-04-14 12:55:00,160.46,160.59,160.41,160.59,24410.0,121.9269,122.0256,121.8889,122.0256,24410.0
2016-04-14 13:00:00,160.56,160.65,160.46,160.61,19417.0,122.0028,122.0712,121.9269,122.0408,19417.0
2016-04-14 13:05:00,160.66,160.77,160.6,160.61,14851.0,122.0788,122.1624,122.0332,122.0408,14851.0
2016-04-14 13:10:00,160.64,160.71,160.62,160.67,18170.0,122.0636,122.1168,122.0484,122.0864,18170.0
2016-04-14 13:15:00,160.68,160.68,160.48,160.61,12160.0,122.094,122.094,121.9421,122.0408,12160.0
2016-04-14 13:20:00,160.57,160.58,160.45,160.47,8571.0,122.0104,122.018,121.9193,121.9345,8571.0
2016-04-14 13:25:00,160.44,160.56,160.34,160.56,9840.0,121.9117,122.0028,121.8357,122.0028,9840.0
2016-04-14 13:30:00,160.57,160.6,160.45,160.47,8252.0,122.0104,122.0332,121.9193,121.9345,8252.0
2016-04-14 13:35:00,160.46,160.54,160.3,160.3,6877.0,121.9269,121.9876,121.8053,121.8053,6877.0
2016-04-14 13:40:00,160.33,160.42,160.27,160.41,5995.0,121.8281,121.8965,121.7825,121.8889,5995.0
2016-04-14 13:45:00,160.41,160.43,160.05,160.18,9456.0,121.8889,121.9041,121.6153,121.7141,9456.0
2016-04-14 13:50:00,160.08,160.2,160.06,160.17,17182.0,121.6381,121.7293,121.6229,121.7065,17182.0
2016-04-14 13:55:00,160.17,160.41,160.1,160.1,21013.0,121.7065,121.8889,121.6533,121.6533,21013.0
2016-04-14 14:00:00,160.12,160.13,159.85,159.93,14396.0,121.6685,121.6761,121.4633,121.5241,14396.0
2016-04-14 14:05:00,159.98,160.02,159.84,160.0,9835.0,121.5621,121.5925,121.4557,121.5773,9835.0
2016-04-14 14:10:00,160.02,160.02,159.83,159.91,15240.0,121.5925,121.5925,121.4481,121.5089,15240.0
2016-04-14 14:15:00,159.87,160.07,159.82,159.93,12970.0,121.4785,121.6305,121.4405,121.5241,12970.0
2016-04-14 14:20:00,159.91,160.03,159.89,159.95,13027.0,121.5089,121.6001,121.4937,121.5393,13027.0
2016-04-14 14:25:00,159.91,160.0,159.8,159.91,12111.0,121.5089,121.5773,121.4253,121.5089,12111.0
2016-04-14 14:30:00,159.93,159.96,159.85,159.9,8223.0,121.5241,121.5469,121.4633,121.5013,8223.0
2016-04-14 14:35:00,159.94,160.0,159.84,159.9,12085.0,121.5317,121.5773,121.4557,121.5013,12085.0
2016-04-14 14:40:00,159.94,160.02,159.9,159.96,17737.0,121.5317,121.5925,121.5013,121.5469,17737.0
2016-04-14 14:45:00,159.97,160.02,159.93,159.96,21137.0,121.5545,121.5925,121.5241,121.5469,21137.0
2016-04-14 14:50:00,159.99,160.07,159.88,160.04,41087.0,121.5697,121.6305,121.4861,121.6077,41087.0
2016-04-14 14:55:00,160.03,160.07,159.93,159.96,17835.0,121.6001,121.6305,121.5241,121.5469,17835.0
2016-04-14 15:00:00,159.97,160.21,159.92,160.19,14684.0,121.5545,121.7369,121.5165,121.7217,14684.0
2016-04-14 15:05:00,160.13,160.17,160.06,160.15,12760.0,121.6761,121.7065,121.6229,121.6913,12760.0
2016-04-14 15:10:00,160.13,160.13,160.0,160.06,27015.0,121.6761,121.6761,121.5773,121.6229,27015.0
2016-04-14 15:15:00,160.08,160.21,160.07,160.14,25120.0,121.6381,121.7369,121.6305,121.6837,25120.0
2016-04-14 15:20:00,160.13,160.2,160.07,160.18,11583.0,121.6761,121.7293,121.6305,121.7141,11583.0
2016-04-14 15:25:00,160.17,160.17,160.02,160.08,18044.0,121.7065,121.7065,121.5925,121.6381,18044.0
2016-04-14 15:30:00,160.06,160.14,160.01,160.07,26500.0,121.6229,121.6837,121.5849,121.6305,26500.0
2016-04-14 15:35:00,160.07,160.11,159.9,160.03,33927.0,121.6305,121.6609,121.5013,121.6001,33927.0
2016-04-14 15:40:00,160.02,160.1,159.95,160.06,19041.0,121.5925,121.6533,121.5393,121.6229,19041.0
2016-04-14 15:45:00,160.07,160.3,160.03,160.08,27131.0,121.6305,121.8053,121.6001,121.6381,27131.0
2016-04-14 15:50:00,160.01,160.17,159.97,160.14,33475.0,121.5849,121.7065,121.5545,121.6837,33475.0
2016-04-14 15:55:00,160.13,160.26,160.0,160.12,75395.0,121.6761,121.7749,121.5773,121.6685,75395.0
2016-04-15 09:30:00,160.15,160.39,159.77,159.86,341026.0,121.6913,121.8737,121.4026,121.4709,341026.0
2016-04-15 09:35:00,160.08,160.15,159.5,159.65,22245.0,121.6381,121.6913,121.1974,121.3114,22245.0
2016-04-15 09:40:00,159.74,159.88,159.37,159.43,60839.0,121.3798,121.4861,121.0986,121.1442,60839.0
2016-04-15 09:45:00,159.46,159.82,159.33,159.82,18302.0,121.167,121.4405,121.0682,121.4405,18302.0
2016-04-15 09:50:00,159.83,159.95,159.54,159.63,13106.0,121.4481,121.5393,121.2278,121.2962,13106.0
2016-04-15 09:55:00,159.69,159.69,159.37,159.49,13800.0,121.3418,121.3418,121.0986,121.1898,13800.0
2016-04-15 10:00:00,159.49,159.58,159.26,159.49,16250.0,121.1898,121.2582,121.015,121.1898,16250.0
2016-04-15 10:05:00,159.33,159.4,159.17,159.28,23356.0,121.0682,121.1214,120.9466,121.0302,23356.0
2016-04-15 10:10:00,159.23,159.33,159.12,159.14,19122.0,120.9922,121.0682,120.9086,120.9238,19122.0
2016-04-15 10:15:00,159.11,159.11,158.76,158.85,25574.0,120.901,120.901,120.6351,120.7035,25574.0
2016-04-15 10:20:00,158.84,158.86,158.65,158.79,12241.0,120.6959,120.7111,120.5515,120.6579,12241.0
2016-04-15 10:25:00,158.75,158.9,158.46,158.83,31840.0,120.6275,120.7415,120.4071,120.6883,31840.0
2016-04-15 10:30:00,158.81,159.16,158.78,159.16,13740.0,120.6731,120.939,120.6503,120.939,13740.0
2016-04-15 10:35:00,159.11,159.53,159.1,159.23,32428.0,120.901,121.2202,120.8934,120.9922,32428.0
2016-04-15 10:40:00,159.27,159.27,159.06,159.15,11782.0,121.0226,121.0226,120.8631,120.9314,11782.0
2016-04-15 10:45:00,159.19,159.3,159.19,159.22,5164.0,120.9618,121.0454,120.9618,120.9846,5164.0
2016-04-15 10:50:00,159.23,159.27,158.94,159.04,10357.0,120.9922,121.0226,120.7719,120.8479,10357.0
2016-04-15 10:55:00,158.99,159.15,158.91,159.09,7075.0,120.8099,120.9314,120.7491,120.8858,7075.0
2016-04-15 11:00:00,159.06,159.28,159.06,159.23,15276.0,120.8631,121.0302,120.8631,120.9922,15276.0
2016-04-15 11:05:00,159.22,159.27,159.05,159.21,10401.0,120.9846,121.0226,120.8555,120.977,10401.0
2016-04-15 11:10:00,159.13,159.33,159.11,159.24,8425.0,120.9162,121.0682,120.901,120.9998,8425.0
2016-04-15 11:15:00,159.23,159.27,159.05,159.18,8278.0,120.9922,121.0226,120.8555,120.9542,8278.0
2016-04-15 11:20:00,159.21,159.37,159.19,159.32,11650.0,120.977,121.0986,120.9618,121.0606,11650.0
2016-04-15 11:25:00,159.32,159.64,159.32,159.64,13522.0,121.0606,121.3038,121.0606,121.3038,13522.0
2016-04-15 11:30:00,159.65,159.8,159.6,159.72,15204.0,121.3114,121.4253,121.2734,121.3646,15204.0
2016-04-15 11:35:00,159.66,159.77,159.49,159.77,4920.0,121.319,121.4026,121.1898,121.4026,4920.0
2016-04-15 11:40:00,159.78,159.83,159.72,159.76,4847.0,121.4102,121.4481,121.3646,121.395,4847.0
2016-04-15 11:45:00,159.77,159.77,159.6,159.6,8213.0,121.4026,121.4026,121.2734,121.2734,8213.0
2016-04-15 11:50:00,159.62,159.72,159.31,159.31,16507.0,121.2886,121.3646,121.053,121.053,16507.0
2016-04-15 11:55:00,159.31,159.39,159.15,159.2,10133.0,121.053,121.1138,120.9314,120.9694,10133.0
2016-04-15 12:00:00,159.25,159.46,159.21,159.42,14956.0,121.0074,121.167,120.977,121.1366,14956.0
2016-04-15 12:05:00,159.42,159.46,159.26,159.26,15788.0,121.1366,121.167,121.015,121.015,15788.0
2016-04-15 12:10:00,159.23,159.28,159.14,159.19,5555.0,120.9922,121.0302,120.9238,120.9618,5555.0
2016-04-15 12:15:00,159.21,159.36,159.14,159.32,4195.0,120.977,121.091,120.9238,121.0606,4195.0
2016-04-15 12:20:00,159.34,159.44,159.31,159.4,6672.0,121.0758,121.1518,121.053,121.1214,6672.0
2016-04-15 12:25:00,159.38,159.45,159.32,159.41,7357.0,121.1062,121.1594,121.0606,121.129,7357.0
2016-04-15 12:30:00,159.4,159.4,159.29,159.32,3889.0,121.1214,121.1214,121.0378,121.0606,3889.0
2016-04-15 12:35:00,159.34,159.35,159.07,159.24,20143.0,121.0758,121.0834,120.8707,120.9998,20143.0
2016-04-15 12:40:00,159.24,159.45,159.23,159.41,21501.0,120.9998,121.1594,120.9922,121.129,21501.0
2016-04-15 12:45:00,159.42,159.42,159.2,159.26,7108.0,121.1366,121.1366,120.9694,121.015,7108.0
2016-04-15 12:50:00,159.27,159.33,159.24,159.3,4434.0,121.0226,121.0682,120.9998,121.0454,4434.0
2016-04-15 12:55:00,159.29,159.33,159.14,159.14,6578.0,121.0378,121.0682,120.9238,120.9238,6578.0
2016-04-15 13:00:00,159.18,159.22,159.05,159.11,5850.0,120.9542,120.9846,120.8555,120.901,5850.0
2016-04-15 13:05:00,159.13,159.2,159.07,159.13,5102.0,120.9162,120.9694,120.8707,120.9162,5102.0
2016-04-15 13:10:00,159.13,159.17,159.02,159.09,5346.0,120.9162,120.9466,120.8327,120.8858,5346.0
2016-04-15 13:15:00,159.05,159.19,159.02,159.02,4308.0,120.8555,120.9618,120.8327,120.8327,4308.0
2016-04-15 13:20:00,159.01,159.07,158.99,159.03,4713.0,120.8251,120.8707,120.8099,120.8403,4713.0
2016-04-15 13:25:00,159.01,159.02,158.9,158.95,9120.0,120.8251,120.8327,120.7415,120.7795,9120.0
2016-04-15 13:30:00,158.93,158.97,158.78,158.83,9076.0,120.7643,120.7947,120.6503,120.6883,9076.0
2016-04-15 13:35:00,158.84,158.89,158.6,158.62,8693.0,120.6959,120.7339,120.5135,120.5287,8693.0
2016-04-15 13:40:00,158.64,158.75,158.6,158.7,13091.0,120.5439,120.6275,120.5135,120.5895,13091.0
2016-04-15 13:45:00,158.69,158.7,158.6,158.6,6804.0,120.5819,120.5895,120.5135,120.5135,6804.0
2016-04-15 13:50:00,158.61,158.86,158.61,158.81,14117.0,120.5211,120.7111,120.5211,120.6731,14117.0
2016-04-15 13:55:00,158.81,159.0,158.81,158.99,9888.0,120.6731,120.8175,120.6731,120.8099,9888.0
2016-04-15 14:00:00,158.94,159.03,158.93,158.95,7617.0,120.7719,120.8403,120.7643,120.7795,7617.0
2016-04-15 14:05:00,158.93,159.01,158.91,158.97,11443.0,120.7643,120.8251,120.7491,120.7947,11443.0
2016-04-15 14:10:00,158.94,159.0,158.86,158.9,7916.0,120.7719,120.8175,120.7111,120.7415,7916.0
2016-04-15 14:15:00,158.9,158.99,158.83,158.93,15029.0,120.7415,120.8099,120.6883,120.7643,15029.0
2016-04-15 14:20:00,158.93,159.0,158.8,158.95,21795.0,120.7643,120.8175,120.6655,120.7795,21795.0
2016-04-15 14:25:00,158.94,159.09,158.91,159.06,9394.0,120.7719,120.8858,120.7491,120.8631,9394.0
2016-04-15 14:30:00,159.06,159.14,159.03,159.14,11726.0,120.8631,120.9238,120.8403,120.9238,11726.0
2016-04-15 14:35:00,159.14,159.17,159.05,159.16,10750.0,120.9238,120.9466,120.8555,120.939,10750.0
2016-04-15 14:40:00,159.16,159.35,159.16,159.28,8236.0,120.939,121.0834,120.939,121.0302,8236.0
2016-04-15 14:45:00,159.3,159.39,159.28,159.39,7235.0,121.0454,121.1138,121.0302,121.1138,7235.0
2016-04-15 14:50:00,159.38,159.59,159.37,159.59,14393.0,121.1062,121.2658,121.0986,121.2658,14393.0
2016-04-15 14:55:00,159.58,159.68,159.51,159.68,16146.0,121.2582,121.3342,121.205,121.3342,16146.0
2016-04-15 15:00:00,159.72,159.72,159.56,159.62,9206.0,121.3646,121.3646,121.243,121.2886,9206.0
2016-04-15 15:05:00,159.64,159.7,159.46,159.55,10074.0,121.3038,121.3494,121.167,121.2354,10074.0
2016-04-15 15:10:00,159.48,159.65,159.42,159.64,11092.0,121.1822,121.3114,121.1366,121.3038,11092.0
2016-04-15 15:15:00,159.64,159.68,159.48,159.53,30835.0,121.3038,121.3342,121.1822,121.2202,30835.0
2016-04-15 15:20:00,159.55,159.75,159.55,159.63,13947.0,121.2354,121.3874,121.2354,121.2962,13947.0
2016-04-15 15:25:00,159.61,159.75,159.61,159.7,13558.0,121.281,121.3874,121.281,121.3494,13558.0
2016-04-15 15:30:00,159.73,159.9,159.69,159.85,35373.0,121.3722,121.5013,121.3418,121.4633,35373.0
2016-04-15 15:35:00,159.82,159.9,159.79,159.79,25501.0,121.4405,121.5013,121.4177,121.4177,25501.0
2016-04-15 15:40:00,159.79,159.87,159.77,159.85,17572.0,121.4177,121.4785,121.4026,121.4633,17572.0
2016-04-15 15:45:00,159.85,159.98,159.73,159.76,20703.0,121.4633,121.5621,121.3722,121.395,20703.0
2016-04-15 15:50:00,159.77,160.05,159.77,160.0,85879.0,121.4026,121.6153,121.4026,121.5773,85879.0
2016-04-15 15:55:00,160.02,160.34,159.99,160.12,247561.0,121.5925,121.8357,121.5697,121.6685,247561.0
2016-04-18 09:30:00,159.49,160.31,159.49,159.9,74375.0,121.1898,121.8129,121.1898,121.5013,74375.0
2016-04-18 09:35:00,159.95,160.0,159.52,159.54,32822.0,121.5393,121.5773,121.2126,121.2278,32822.0
2016-04-18 09:40:00,159.68,159.99,159.54,159.7,15249.0,121.3342,121.5697,121.2278,121.3494,15249.0
2016-04-18 09:45:00,159.65,159.8,159.4,159.64,32047.0,121.3114,121.4253,121.1214,121.3038,32047.0
2016-04-18 09:50:00,159.73,160.21,159.56,160.12,17118.0,121.3722,121.7369,121.243,121.6685,17118.0
2016-04-18 09:55:00,160.21,160.21,159.81,160.1,41517.0,121.7369,121.7369,121.4329,121.6533,41517.0
2016-04-18 10:00:00,160.08,160.48,160.04,160.17,38570.0,121.6381,121.9421,121.6077,121.7065,38570.0
2016-04-18 10:05:00,160.15,160.41,160.09,160.29,21868.0,121.6913,121.8889,121.6457,121.7977,21868.0
2016-04-18 10:10:00,160.32,160.35,160.02,160.25,31834.0,121.8205,121.8433,121.5925,121.7673,31834.0
2016-04-18 10:15:00,160.36,160.85,160.28,160.67,26805.0,121.8509,122.2232,121.7901,122.0864,26805.0
2016-04-18 10:20:00,160.66,160.95,160.64,160.83,13376.0,122.0788,122.2992,122.0636,122.208,13376.0
2016-04-18 10:25:00,160.91,161.04,160.81,160.92,47931.0,122.2688,122.3676,122.1928,122.2764,47931.0
2016-04-18 10:30:00,160.94,161.18,160.87,160.87,14249.0,122.2916,122.474,122.2384,122.2384,14249.0
2016-04-18 10:35:00,160.92,161.19,160.83,161.1,27758.0,122.2764,122.4816,122.208,122.4132,27758.0
2016-04-18 10:40:00,161.11,161.42,161.09,161.37,31117.0,122.4208,122.6563,122.4056,122.6183,31117.0
2016-04-18 10:45:00,161.35,161.48,161.32,161.48,14972.0,122.6031,122.7019,122.5803,122.7019,14972.0
2016-04-18 10:50:00,161.48,161.98,161.36,161.98,34669.0,122.7019,123.0818,122.6107,123.0818,34669.0
2016-04-18 10:55:00,161.93,162.08,161.69,161.78,54943.0,123.0438,123.1578,122.8615,122.9299,54943.0
2016-04-18 11:00:00,161.78,161.99,161.75,161.92,7848.0,122.9299,123.0894,122.9071,123.0362,7848.0
2016-04-18 11:05:00,161.93,162.02,161.81,162.02,20630.0,123.0438,123.1122,122.9527,123.1122,20630.0
2016-04-18 11:10:00,161.95,162.1,161.65,161.65,27268.0,123.059,123.173,122.8311,122.8311,27268.0
2016-04-18 11:15:00,161.72,161.73,161.42,161.46,16222.0,122.8843,122.8919,122.6563,122.6867,16222.0
2016-04-18 11:20:00,161.47,161.54,161.35,161.35,19171.0,122.6943,122.7475,122.6031,122.6031,19171.0
2016-04-18 11:25:00,161.41,161.46,161.3,161.35,8534.0,122.6487,122.6867,122.5651,122.6031,8534.0
2016-04-18 11:30:00,161.32,161.53,161.28,161.34,6697.0,122.5803,122.7399,122.5499,122.5955,6697.0
2016-04-18 11:35:00,161.34,161.61,161.34,161.52,13094.0,122.5955,122.8007,122.5955,122.7323,13094.0
2016-04-18 11:40:00,161.56,161.65,161.33,161.33,15303.0,122.7627,122.8311,122.5879,122.5879,15303.0
2016-04-18 11:45:00,161.38,161.49,161.17,161.2,14408.0,122.6259,122.7095,122.4664,122.4891,14408.0
2016-04-18 11:50:00,161.16,161.27,161.02,161.14,8065.0,122.4588,122.5423,122.3524,122.4436,8065.0
2016-04-18 11:55:00,161.17,161.32,160.98,161.02,14522.0,122.4664,122.5803,122.322,122.3524,14522.0
2016-04-18 12:00:00,161.06,161.06,160.85,160.94,9812.0,122.3828,122.3828,122.2232,122.2916,9812.0
2016-04-18 12:05:00,160.94,161.0,160.89,160.95,7091.0,122.2916,122.3372,122.2536,122.2992,7091.0
2016-04-18 12:10:00,160.91,160.99,160.78,160.88,20435.0,122.2688,122.3296,122.17,122.246,20435.0
2016-04-18 12:15:00,160.9,160.93,160.81,160.83,8211.0,122.2612,122.284,122.1928,122.208,8211.0
2016-04-18 12:20:00,160.84,161.0,160.78,160.86,9604.0,122.2156,122.3372,122.17,122.2308,9604.0
2016-04-18 12:25:00,160.81,160.86,160.75,160.75,6600.0,122.1928,122.2308,122.1472,122.1472,6600.0
2016-04-18 12:30:00,160.72,161.05,160.72,160.95,11277.0,122.1244,122.3752,122.1244,122.2992,11277.0
2016-04-18 12:35:00,160.92,161.04,160.76,160.88,19260.0,122.2764,122.3676,122.1548,122.246,19260.0
2016-04-18 12:40:00,160.98,161.1,160.87,161.0,11515.0,122.322,122.4132,122.2384,122.3372,11515.0
2016-04-18 12:45:00,161.0,161.11,160.87,161.1,30656.0,122.3372,122.4208,122.2384,122.4132,30656.0
2016-04-18 12:50:00,161.06,161.25,160.85,160.85,13811.0,122.3828,122.5271,122.2232,122.2232,13811.0
2016-04-18 12:55:00,160.85,161.19,160.85,161.01,12010.0,122.2232,122.4816,122.2232,122.3448,12010.0
2016-04-18 13:00:00,160.97,161.09,160.89,160.98,11674.0,122.3144,122.4056,122.2536,122.322,11674.0
2016-04-18 13:05:00,160.94,161.1,160.93,161.06,7700.0,122.2916,122.4132,122.284,122.3828,7700.0
2016-04-18 13:10:00,161.1,161.11,160.75,160.75,10465.0,122.4132,122.4208,122.1472,122.1472,10465.0
2016-04-18 13:15:00,160.72,160.78,160.66,160.69,8562.0,122.1244,122.17,122.0788,122.1016,8562.0
2016-04-18 13:20:00,160.72,160.96,160.65,160.91,10490.0,122.1244,122.3068,122.0712,122.2688,10490.0
2016-04-18 13:25:00,160.91,161.02,160.87,161.01,13153.0,122.2688,122.3524,122.2384,122.3448,13153.0
2016-04-18 13:30:00,161.01,161.05,160.88,160.97,9490.0,122.3448,122.3752,122.246,122.3144,9490.0
2016-04-18 13:35:00,160.99,161.13,160.9,161.01,26448.0,122.3296,122.436,122.2612,122.3448,26448.0
2016-04-18 13:40:00,161.01,161.42,161.01,161.36,7631.0,122.3448,122.6563,122.3448,122.6107,7631.0
2016-04-18 13:45:00,161.32,161.53,161.24,161.42,21554.0,122.5803,122.7399,122.5195,122.6563,21554.0
2016-04-18 13:50:00,161.39,161.49,161.28,161.43,7381.0,122.6335,122.7095,122.5499,122.6639,7381.0
2016-04-18 13:55:00,161.46,161.59,161.42,161.54,8389.0,122.6867,122.7855,122.6563,122.7475,8389.0
2016-04-18 14:00:00,161.5,161.53,161.09,161.14,11256.0,122.7171,122.7399,122.4056,122.4436,11256.0
2016-04-18 14:05:00,161.15,161.47,161.12,161.47,11234.0,122.4512,122.6943,122.4284,122.6943,11234.0
2016-04-18 14:10:00,161.44,161.62,161.4,161.54,9534.0,122.6715,122.8083,122.6411,122.7475,9534.0
2016-04-18 14:15:00,161.53,161.64,161.47,161.57,12215.0,122.7399,122.8235,122.6943,122.7703,12215.0
2016-04-18 14:20:00,161.6,161.7,161.5,161.5,19496.0,122.7931,122.8691,122.7171,122.7171,19496.0
2016-04-18 14:25:00,161.56,161.67,161.4,161.46,14158.0,122.7627,122.8463,122.6411,122.6867,14158.0
2016-04-18 14:30:00,161.49,161.56,161.35,161.54,8164.0,122.7095,122.7627,122.6031,122.7475,8164.0
2016-04-18 14:35:00,161.48,161.62,161.44,161.57,14348.0,122.7019,122.8083,122.6715,122.7703,14348.0
2016-04-18 14:40:00,161.5,161.67,161.5,161.66,7255.0,122.7171,122.8463,122.7171,122.8387,7255.0
2016-04-18 14:45:00,161.63,161.7,161.51,161.69,10683.0,122.8159,122.8691,122.7247,122.8615,10683.0
2016-04-18 14:50:00,161.67,161.7,161.52,161.63,19044.0,122.8463,122.8691,122.7323,122.8159,19044.0
2016-04-18 14:55:00,161.65,161.7,161.57,161.65,7540.0,122.8311,122.8691,122.7703,122.8311,7540.0
2016-04-18 15:00:00,161.65,161.7,161.55,161.6,10524.0,122.8311,122.8691,122.7551,122.7931,10524.0
2016-04-18 15:05:00,161.62,161.67,161.54,161.64,10353.0,122.8083,122.8463,122.7475,122.8235,10353.0
2016-04-18 15:10:00,161.65,161.67,161.49,161.55,19871.0,122.8311,122.8463,122.7095,122.7551,19871.0
2016-04-18 15:15:00,161.59,161.63,161.31,161.42,51251.0,122.7855,122.8159,122.5727,122.6563,51251.0
2016-04-18 15:20:00,161.46,161.51,161.35,161.44,11425.0,122.6867,122.7247,122.6031,122.6715,11425.0
2016-04-18 15:25:00,161.38,161.49,161.3,161.42,16358.0,122.6259,122.7095,122.5651,122.6563,16358.0
2016-04-18 15:30:00,161.38,161.49,161.3,161.49,17511.0,122.6259,122.7095,122.5651,122.7095,17511.0
2016-04-18 15:35:00,161.46,161.58,161.3,161.41,20755.0,122.6867,122.7779,122.5651,122.6487,20755.0
2016-04-18 15:40:00,161.43,161.62,161.39,161.4,22629.0,122.6639,122.8083,122.6335,122.6411,22629.0
2016-04-18 15:45:00,161.39,161.63,161.37,161.49,29333.0,122.6335,122.8159,122.6183,122.7095,29333.0
2016-04-18 15:50:00,161.51,161.57,161.41,161.56,25230.0,122.7247,122.7703,122.6487,122.7627,25230.0
2016-04-18 15:55:00,161.56,161.72,161.5,161.69,81666.0,122.7627,122.8843,122.7171,122.8615,81666.0
2016-04-19 09:30:00,160.8,162.0,160.8,161.44,49934.0,122.1852,123.097,122.1852,122.6715,49934.0
2016-04-19 09:35:00,161.71,162.0,161.16,161.55,82230.0,122.8767,123.097,122.4588,122.7551,82230.0
2016-04-19 09:40:00,161.32,161.53,160.84,161.5,39814.0,122.5803,122.7399,122.2156,122.7171,39814.0
2016-04-19 09:45:00,161.33,161.87,161.33,161.86,44611.0,122.5879,122.9983,122.5879,122.9907,44611.0
2016-04-19 09:50:00,161.8,161.81,161.42,161.71,23424.0,122.9451,122.9527,122.6563,122.8767,23424.0
2016-04-19 09:55:00,161.77,161.97,161.62,161.91,15444.0,122.9223,123.0742,122.8083,123.0286,15444.0
2016-04-19 10:00:00,161.87,161.94,161.53,161.53,13491.0,122.9983,123.0514,122.7399,122.7399,13491.0
2016-04-19 10:05:00,161.53,161.75,161.45,161.52,14541.0,122.7399,122.9071,122.6791,122.7323,14541.0
2016-04-19 10:10:00,161.56,161.87,161.47,161.86,17278.0,122.7627,122.9983,122.6943,122.9907,17278.0
2016-04-19 10:15:00,161.75,161.9,161.45,161.45,12721.0,122.9071,123.0211,122.6791,122.6791,12721.0
2016-04-19 10:20:00,161.4,161.77,161.36,161.72,36253.0,122.6411,122.9223,122.6107,122.8843,36253.0
2016-04-19 10:25:00,161.67,161.8,161.29,161.36,34763.0,122.8463,122.9451,122.5575,122.6107,34763.0
2016-04-19 10:30:00,161.41,161.58,161.19,161.42,14144.0,122.6487,122.7779,122.4816,122.6563,14144.0
2016-04-19 10:35:00,161.3,161.3,160.9,161.08,10520.0,122.5651,122.5651,122.2612,122.398,10520.0
2016-04-19 10:40:00,161.0,161.11,160.76,161.11,17101.0,122.3372,122.4208,122.1548,122.4208,17101.0
2016-04-19 10:45:00,161.09,161.27,160.82,161.27,11025.0,122.4056,122.5423,122.2004,122.5423,11025.0
2016-04-19 10:50:00,161.2,161.65,161.11,161.65,11252.0,122.4891,122.8311,122.4208,122.8311,11252.0
2016-04-19 10:55:00,161.67,162.0,161.66,161.95,23510.0,122.8463,123.097,122.8387,123.059,23510.0
2016-04-19 11:00:00,161.93,162.18,161.89,162.16,31490.0,123.0438,123.2338,123.0135,123.2186,31490.0
2016-04-19 11:05:00,162.11,162.28,162.08,162.08,15926.0,123.1806,123.3098,123.1578,123.1578,15926.0
2016-04-19 11:10:00,162.0,162.05,161.85,161.93,36108.0,123.097,123.135,122.9831,123.0438,36108.0
2016-04-19 11:15:00,161.91,161.96,161.64,161.78,38228.0,123.0286,123.0666,122.8235,122.9299,38228.0
2016-04-19 11:20:00,161.8,161.81,161.57,161.67,6686.0,122.9451,122.9527,122.7703,122.8463,6686.0
2016-04-19 11:25:00,161.69,161.71,161.5,161.63,4529.0,122.8615,122.8767,122.7171,122.8159,4529.0
2016-04-19 11:30:00,161.63,161.67,161.31,161.31,9747.0,122.8159,122.8463,122.5727,122.5727,9747.0
2016-04-19 11:35:00,161.34,161.49,161.33,161.34,7570.0,122.5955,122.7095,122.5879,122.5955,7570.0
2016-04-19 11:40:00,161.31,161.31,160.84,160.84,20181.0,122.5727,122.5727,122.2156,122.2156,20181.0
2016-04-19 11:45:00,160.83,160.94,160.76,160.76,18609.0,122.208,122.2916,122.1548,122.1548,18609.0
2016-04-19 11:50:00,160.76,160.85,160.34,160.6,29487.0,122.1548,122.2232,121.8357,122.0332,29487.0
2016-04-19 11:55:00,160.61,160.69,160.4,160.44,8369.0,122.0408,122.1016,121.8813,121.9117,8369.0
2016-04-19 12:00:00,160.52,160.84,160.51,160.71,11159.0,121.9724,122.2156,121.9648,122.1168,11159.0
2016-04-19 12:05:00,160.7,160.74,160.4,160.7,11164.0,122.1092,122.1396,121.8813,122.1092,11164.0
2016-04-19 12:10:00,160.76,160.85,160.54,160.82,13543.0,122.1548,122.2232,121.9876,122.2004,13543.0
2016-04-19 12:15:00,160.78,160.78,160.51,160.51,10828.0,122.17,122.17,121.9648,121.9648,10828.0
2016-04-19 12:20:00,160.49,160.76,160.48,160.76,5000.0,121.9497,122.1548,121.9421,122.1548,5000.0
2016-04-19 12:25:00,160.75,160.95,160.59,160.94,13663.0,122.1472,122.2992,122.0256,122.2916,13663.0
2016-04-19 12:30:00,160.91,160.94,160.67,160.86,13941.0,122.2688,122.2916,122.0864,122.2308,13941.0
2016-04-19 12:35:00,160.87,161.03,160.84,160.95,9801.0,122.2384,122.36,122.2156,122.2992,9801.0
2016-04-19 12:40:00,160.92,161.04,160.87,161.01,6380.0,122.2764,122.3676,122.2384,122.3448,6380.0
2016-04-19 12:45:00,160.98,161.04,160.78,160.84,14943.0,122.322,122.3676,122.17,122.2156,14943.0
2016-04-19 12:50:00,160.88,161.24,160.73,161.24,25087.0,122.246,122.5195,122.132,122.5195,25087.0
2016-04-19 12:55:00,161.19,161.71,161.13,161.6,26787.0,122.4816,122.8767,122.436,122.7931,26787.0
2016-04-19 13:00:00,161.63,161.69,161.43,161.45,19432.0,122.8159,122.8615,122.6639,122.6791,19432.0
2016-04-19 13:05:00,161.4,161.69,161.39,161.58,15883.0,122.6411,122.8615,122.6335,122.7779,15883.0
2016-04-19 13:10:00,161.51,161.54,161.31,161.46,12930.0,122.7247,122.7475,122.5727,122.6867,12930.0
2016-04-19 13:15:00,161.47,161.5,161.33,161.35,14421.0,122.6943,122.7171,122.5879,122.6031,14421.0
2016-04-19 13:20:00,161.35,161.46,161.33,161.33,15779.0,122.6031,122.6867,122.5879,122.5879,15779.0
2016-04-19 13:25:00,161.33,161.45,161.32,161.32,13810.0,122.5879,122.6791,122.5803,122.5803,13810.0
2016-04-19 13:30:00,161.32,161.43,161.31,161.35,15445.0,122.5803,122.6639,122.5727,122.6031,15445.0
2016-04-19 13:35:00,161.35,161.37,161.0,161.01,10576.0,122.6031,122.6183,122.3372,122.3448,10576.0
2016-04-19 13:40:00,161.0,161.05,160.94,160.96,6709.0,122.3372,122.3752,122.2916,122.3068,6709.0
2016-04-19 13:45:00,160.99,161.31,160.99,161.23,8139.0,122.3296,122.5727,122.3296,122.5119,8139.0
2016-04-19 13:50:00,161.27,161.28,161.2,161.24,5299.0,122.5423,122.5499,122.4891,122.5195,5299.0
2016-04-19 13:55:00,161.25,161.4,161.25,161.37,10345.0,122.5271,122.6411,122.5271,122.6183,10345.0
2016-04-19 14:00:00,161.37,161.63,161.37,161.44,13910.0,122.6183,122.8159,122.6183,122.6715,13910.0
2016-04-19 14:05:00,161.44,161.45,161.21,161.23,17648.0,122.6715,122.6791,122.4967,122.5119,17648.0
2016-04-19 14:10:00,161.27,161.33,161.2,161.29,15137.0,122.5423,122.5879,122.4891,122.5575,15137.0
2016-04-19 14:15:00,161.29,161.32,161.13,161.2,13139.0,122.5575,122.5803,122.436,122.4891,13139.0
2016-04-19 14:20:00,161.21,161.62,161.21,161.52,14413.0,122.4967,122.8083,122.4967,122.7323,14413.0
2016-04-19 14:25:00,161.52,161.63,161.4,161.54,10677.0,122.7323,122.8159,122.6411,122.7475,10677.0
2016-04-19 14:30:00,161.56,161.74,161.53,161.65,9329.0,122.7627,122.8995,122.7399,122.8311,9329.0
2016-04-19 14:35:00,161.64,161.64,161.47,161.48,9180.0,122.8235,122.8235,122.6943,122.7019,9180.0
2016-04-19 14:40:00,161.5,161.8,161.5,161.77,19360.0,122.7171,122.9451,122.7171,122.9223,19360.0
2016-04-19 14:45:00,161.76,161.85,161.69,161.84,23826.0,122.9147,122.9831,122.8615,122.9755,23826.0
2016-04-19 14:50:00,161.85,161.9,161.78,161.88,20925.0,122.9831,123.0211,122.9299,123.0059,20925.0
2016-04-19 14:55:00,161.89,161.89,161.73,161.8,41918.0,123.0135,123.0135,122.8919,122.9451,41918.0
2016-04-19 15:00:00,161.78,161.85,161.64,161.76,50998.0,122.9299,122.9831,122.8235,122.9147,50998.0
2016-04-19 15:05:00,161.77,161.87,161.76,161.79,18519.0,122.9223,122.9983,122.9147,122.9375,18519.0
2016-04-19 15:10:00,161.82,162.0,161.79,161.95,25581.0,122.9603,123.097,122.9375,123.059,25581.0
2016-04-19 15:15:00,161.95,162.03,161.84,161.86,11599.0,123.059,123.1198,122.9755,122.9907,11599.0
2016-04-19 15:20:00,161.89,162.1,161.88,162.1,21738.0,123.0135,123.173,123.0059,123.173,21738.0
2016-04-19 15:25:00,162.1,162.24,161.98,162.12,39605.0,123.173,123.2794,123.0818,123.1882,39605.0
2016-04-19 15:30:00,162.12,162.25,162.08,162.22,46728.0,123.1882,123.287,123.1578,123.2642,46728.0
2016-04-19 15:35:00,162.23,162.42,162.16,162.34,56862.0,123.2718,123.4162,123.2186,123.3554,56862.0
2016-04-19 15:40:00,162.34,162.5,162.3,162.34,79605.0,123.3554,123.477,123.325,123.3554,79605.0
2016-04-19 15:45:00,162.34,162.39,162.12,162.19,65433.0,123.3554,123.3934,123.1882,123.2414,65433.0
2016-04-19 15:50:00,162.17,162.21,161.98,162.06,91730.0,123.2262,123.2566,123.0818,123.1426,91730.0
2016-04-19 15:55:00,162.06,162.15,161.94,162.1,166437.0,123.1426,123.211,123.0514,123.173,166437.0
2016-04-20 09:30:00,162.84,163.02,162.12,162.55,81343.0,123.7353,123.8721,123.1882,123.515,81343.0
2016-04-20 09:35:00,162.57,162.62,161.8,162.03,19047.0,123.5302,123.5681,122.9451,123.1198,19047.0
2016-04-20 09:40:00,161.96,162.74,161.85,162.58,25961.0,123.0666,123.6593,122.9831,123.5378,25961.0
2016-04-20 09:45:00,162.68,163.29,162.52,163.19,34752.0,123.6137,124.0773,123.4922,124.0013,34752.0
2016-04-20 09:50:00,163.23,163.35,163.0,163.3,28948.0,124.0317,124.1228,123.8569,124.0849,28948.0
2016-04-20 09:55:00,163.34,163.68,163.19,163.5,47538.0,124.1152,124.3736,124.0013,124.2368,47538.0
2016-04-20 10:00:00,163.54,163.68,163.4,163.51,48184.0,124.2672,124.3736,124.1608,124.2444,48184.0
2016-04-20 10:05:00,163.52,163.66,163.4,163.62,31824.0,124.252,124.3584,124.1608,124.328,31824.0
2016-04-20 10:10:00,163.6,163.78,163.53,163.65,21669.0,124.3128,124.4496,124.2596,124.3508,21669.0
2016-04-20 10:15:00,163.68,163.68,163.37,163.43,16935.0,124.3736,124.3736,124.138,124.1836,16935.0
2016-04-20 10:20:00,163.47,163.5,162.84,162.84,23713.0,124.214,124.2368,123.7353,123.7353,23713.0
2016-04-20 10:25:00,162.8,163.31,162.7,163.31,11904.0,123.7049,124.0925,123.6289,124.0925,11904.0
2016-04-20 10:30:00,163.32,163.42,163.13,163.17,17747.0,124.1,124.176,123.9557,123.9861,17747.0
2016-04-20 10:35:00,163.18,163.18,162.07,162.23,29126.0,123.9937,123.9937,123.1502,123.2718,29126.0
2016-04-20 10:40:00,162.23,162.76,162.22,162.51,16251.0,123.2718,123.6745,123.2642,123.4846,16251.0
2016-04-20 10:45:00,162.51,162.6,162.34,162.4,15377.0,123.4846,123.553,123.3554,123.401,15377.0
2016-04-20 10:50:00,162.38,162.5,162.12,162.26,19211.0,123.3858,123.477,123.1882,123.2946,19211.0
2016-04-20 10:55:00,162.23,162.89,162.18,162.78,21031.0,123.2718,123.7733,123.2338,123.6897,21031.0
2016-04-20 11:00:00,162.82,162.82,162.44,162.47,12944.0,123.7201,123.7201,123.4314,123.4542,12944.0
2016-04-20 11:05:00,162.46,162.82,162.42,162.76,12724.0,123.4466,123.7201,123.4162,123.6745,12724.0
2016-04-20 11:10:00,162.71,163.07,162.71,163.0,9056.0,123.6365,123.9101,123.6365,123.8569,9056.0
2016-04-20 11:15:00,163.08,163.41,163.01,163.27,22270.0,123.9177,124.1684,123.8645,124.0621,22270.0
2016-04-20 11:20:00,163.3,163.77,163.29,163.61,28987.0,124.0849,124.442,124.0773,124.3204,28987.0
2016-04-20 11:25:00,163.64,163.84,163.6,163.68,17319.0,124.3432,124.4952,124.3128,124.3736,17319.0
2016-04-20 11:30:00,163.73,163.73,163.28,163.41,15741.0,124.4116,124.4116,124.0697,124.1684,15741.0
2016-04-20 11:35:00,163.43,163.59,163.28,163.51,13696.0,124.1836,124.3052,124.0697,124.2444,13696.0
2016-04-20 11:40:00,163.52,163.71,163.5,163.63,17359.0,124.252,124.3964,124.2368,124.3356,17359.0
2016-04-20 11:45:00,163.62,163.7,163.46,163.51,9245.0,124.328,124.3888,124.2064,124.2444,9245.0
2016-04-20 11:50:00,163.53,163.56,163.06,163.24,16869.0,124.2596,124.2824,123.9025,124.0393,16869.0
2016-04-20 11:55:00,163.25,163.5,163.0,163.01,21580.0,124.0469,124.2368,123.8569,123.8645,21580.0
2016-04-20 12:00:00,163.01,163.09,162.86,163.07,12898.0,123.8645,123.9253,123.7505,123.9101,12898.0
2016-04-20 12:05:00,163.11,163.16,162.89,163.0,11821.0,123.9405,123.9785,123.7733,123.8569,11821.0
2016-04-20 12:10:00,163.0,163.04,162.73,162.8,16246.0,123.8569,123.8873,123.6517,123.7049,16246.0
2016-04-20 12:15:00,162.8,162.88,162.75,162.77,15676.0,123.7049,123.7657,123.6669,123.6821,15676.0
2016-04-20 12:20:00,162.77,162.93,162.66,162.92,17270.0,123.6821,123.8037,123.5985,123.7961,17270.0
2016-04-20 12:25:00,162.86,162.92,162.77,162.81,11102.0,123.7505,123.7961,123.6821,123.7125,11102.0
2016-04-20 12:30:00,162.81,163.1,162.78,162.85,35471.0,123.7125,123.9329,123.6897,123.7429,35471.0
2016-04-20 12:35:00,162.84,163.09,162.77,163.09,21640.0,123.7353,123.9253,123.6821,123.9253,21640.0
2016-04-20 12:40:00,163.09,163.3,162.94,163.27,18773.0,123.9253,124.0849,123.8113,124.0621,18773.0
2016-04-20 12:45:00,163.26,163.3,163.1,163.27,18358.0,124.0545,124.0849,123.9329,124.0621,18358.0
2016-04-20 12:50:00,163.19,163.19,162.97,163.08,8657.0,124.0013,124.0013,123.8341,123.9177,8657.0
2016-04-20 12:55:00,163.12,163.21,163.05,163.12,10241.0,123.9481,124.0165,123.8949,123.9481,10241.0
2016-04-20 13:00:00,163.09,163.17,163.02,163.07,12847.0,123.9253,123.9861,123.8721,123.9101,12847.0
2016-04-20 13:05:00,163.01,163.06,162.9,162.98,14558.0,123.8645,123.9025,123.7809,123.8417,14558.0
2016-04-20 13:10:00,162.97,163.12,162.93,163.12,8956.0,123.8341,123.9481,123.8037,123.9481,8956.0
2016-04-20 13:15:00,163.14,163.2,163.07,163.2,8723.0,123.9633,124.0089,123.9101,124.0089,8723.0
2016-04-20 13:20:00,163.17,163.38,163.17,163.32,14844.0,123.9861,124.1456,123.9861,124.1,14844.0
2016-04-20 13:25:00,163.28,163.32,163.13,163.22,14438.0,124.0697,124.1,123.9557,124.0241,14438.0
2016-04-20 13:30:00,163.25,163.42,163.22,163.34,11577.0,124.0469,124.176,124.0241,124.1152,11577.0
2016-04-20 13:35:00,163.38,163.41,163.22,163.35,8248.0,124.1456,124.1684,124.0241,124.1228,8248.0
2016-04-20 13:40:00,163.35,163.36,163.18,163.22,4878.0,124.1228,124.1304,123.9937,124.0241,4878.0
2016-04-20 13:45:00,163.17,163.41,163.17,163.35,14712.0,123.9861,124.1684,123.9861,124.1228,14712.0
2016-04-20 13:50:00,163.35,163.53,163.29,163.38,35563.0,124.1228,124.2596,124.0773,124.1456,35563.0
2016-04-20 13:55:00,163.38,163.41,163.21,163.23,14648.0,124.1456,124.1684,124.0165,124.0317,14648.0
2016-04-20 14:00:00,163.2,163.2,163.1,163.16,5747.0,124.0089,124.0089,123.9329,123.9785,5747.0
2016-04-20 14:05:00,163.19,163.25,163.11,163.18,8187.0,124.0013,124.0469,123.9405,123.9937,8187.0
2016-04-20 14:10:00,163.21,163.43,163.12,163.33,17213.0,124.0165,124.1836,123.9481,124.1076,17213.0
2016-04-20 14:15:00,163.35,163.54,163.35,163.52,16169.0,124.1228,124.2672,124.1228,124.252,16169.0
2016-04-20 14:20:00,163.5,163.56,163.38,163.38,55675.0,124.2368,124.2824,124.1456,124.1456,55675.0
2016-04-20 14:25:00,163.41,163.55,163.38,163.38,27288.0,124.1684,124.2748,124.1456,124.1456,27288.0
2016-04-20 14:30:00,163.39,163.49,163.37,163.42,24235.0,124.1532,124.2292,124.138,124.176,24235.0
2016-04-20 14:35:00,163.44,163.48,163.23,163.24,11355.0,124.1912,124.2216,124.0317,124.0393,11355.0
2016-04-20 14:40:00,163.27,163.5,163.27,163.42,28625.0,124.0621,124.2368,124.0621,124.176,28625.0
2016-04-20 14:45:00,163.43,163.47,163.36,163.42,16830.0,124.1836,124.214,124.1304,124.176,16830.0
2016-04-20 14:50:00,163.45,163.58,163.42,163.47,51137.0,124.1988,124.2976,124.176,124.214,51137.0
2016-04-20 14:55:00,163.48,163.51,163.42,163.51,14159.0,124.2216,124.2444,124.176,124.2444,14159.0
2016-04-20 15:00:00,163.47,163.6,163.47,163.56,52515.0,124.214,124.3128,124.214,124.2824,52515.0
2016-04-20 15:05:00,163.58,163.58,163.42,163.44,15463.0,124.2976,124.2976,124.176,124.1912,15463.0
2016-04-20 15:10:00,163.43,163.44,163.32,163.35,11389.0,124.1836,124.1912,124.1,124.1228,11389.0
2016-04-20 15:15:00,163.34,163.38,163.22,163.37,17710.0,124.1152,124.1456,124.0241,124.138,17710.0
2016-04-20 15:20:00,163.38,163.42,163.27,163.27,19911.0,124.1456,124.176,124.0621,124.0621,19911.0
2016-04-20 15:25:00,163.26,163.33,163.13,163.15,30361.0,124.0545,124.1076,123.9557,123.9709,30361.0
2016-04-20 15:30:00,163.16,163.23,163.09,163.13,23838.0,123.9785,124.0317,123.9253,123.9557,23838.0
2016-04-20 15:35:00,163.11,163.14,162.89,162.98,26080.0,123.9405,123.9633,123.7733,123.8417,26080.0
2016-04-20 15:40:00,162.99,163.03,162.84,162.84,35068.0,123.8493,123.8797,123.7353,123.7353,35068.0
2016-04-20 15:45:00,162.83,163.0,162.82,162.83,33516.0,123.7277,123.8569,123.7201,123.7277,33516.0
2016-04-20 15:50:00,162.84,162.97,162.81,162.87,55715.0,123.7353,123.8341,123.7125,123.7581,55715.0
2016-04-20 15:55:00,162.86,163.0,162.75,162.81,86750.0,123.7505,123.8569,123.6669,123.7125,86750.0
2016-04-21 09:30:00,162.44,162.99,162.03,162.41,50783.0,123.4314,123.8493,123.1198,123.4086,50783.0
2016-04-21 09:35:00,162.31,163.59,162.17,163.41,20474.0,123.3326,124.3052,123.2262,124.1684,20474.0
2016-04-21 09:40:00,163.32,163.47,162.93,163.31,24600.0,124.1,124.214,123.8037,124.0925,24600.0
2016-04-21 09:45:00,163.16,163.16,162.86,163.06,35806.0,123.9785,123.9785,123.7505,123.9025,35806.0
2016-04-21 09:50:00,163.15,163.17,162.8,162.92,65392.0,123.9709,123.9861,123.7049,123.7961,65392.0
2016-04-21 09:55:00,163.01,163.21,162.77,162.79,23360.0,123.8645,124.0165,123.6821,123.6973,23360.0
2016-04-21 10:00:00,162.75,163.06,162.61,162.84,38712.0,123.6669,123.9025,123.5605,123.7353,38712.0
2016-04-21 10:05:00,162.81,162.89,162.25,162.66,15124.0,123.7125,123.7733,123.287,123.5985,15124.0
2016-04-21 10:10:00,162.79,162.88,162.59,162.59,14169.0,123.6973,123.7657,123.5454,123.5454,14169.0
2016-04-21 10:15:00,162.6,162.7,162.1,162.35,20636.0,123.553,123.6289,123.173,123.363,20636.0
2016-04-21 10:20:00,162.34,162.64,162.29,162.46,19432.0,123.3554,123.5833,123.3174,123.4466,19432.0
2016-04-21 10:25:00,162.5,162.76,162.38,162.62,19341.0,123.477,123.6745,123.3858,123.5681,19341.0
2016-04-21 10:30:00,162.7,162.97,162.52,162.82,19438.0,123.6289,123.8341,123.4922,123.7201,19438.0
2016-04-21 10:35:00,162.85,163.08,162.66,163.02,41441.0,123.7429,123.9177,123.5985,123.8721,41441.0
2016-04-21 10:40:00,163.0,163.13,162.78,162.84,20412.0,123.8569,123.9557,123.6897,123.7353,20412.0
2016-04-21 10:45:00,162.85,163.12,162.85,163.06,13011.0,123.7429,123.9481,123.7429,123.9025,13011.0
2016-04-21 10:50:00,163.12,163.46,163.09,163.35,33105.0,123.9481,124.2064,123.9253,124.1228,33105.0
2016-04-21 10:55:00,163.32,163.8,163.24,163.78,23622.0,124.1,124.4648,124.0393,124.4496,23622.0
2016-04-21 11:00:00,163.81,163.92,163.56,163.57,24946.0,124.4724,124.556,124.2824,124.29,24946.0
2016-04-21 11:05:00,163.56,163.81,163.56,163.73,15196.0,124.2824,124.4724,124.2824,124.4116,15196.0
2016-04-21 11:10:00,163.81,163.97,163.77,163.97,15480.0,124.4724,124.594,124.442,124.594,15480.0
2016-04-21 11:15:00,163.95,163.96,163.64,163.8,19143.0,124.5788,124.5864,124.3432,124.4648,19143.0
2016-04-21 11:20:00,163.85,164.02,163.78,163.94,43510.0,124.5028,124.6319,124.4496,124.5712,43510.0
2016-04-21 11:25:00,163.95,164.06,163.57,163.8,31148.0,124.5788,124.6623,124.29,124.4648,31148.0
2016-04-21 11:30:00,163.83,164.05,163.76,163.77,28308.0,124.4876,124.6547,124.4344,124.442,28308.0
2016-04-21 11:35:00,163.77,163.89,163.46,163.46,15731.0,124.442,124.5332,124.2064,124.2064,15731.0
2016-04-21 11:40:00,163.4,163.46,163.04,163.07,12867.0,124.1608,124.2064,123.8873,123.9101,12867.0
2016-04-21 11:45:00,163.14,163.19,162.93,163.19,14007.0,123.9633,124.0013,123.8037,124.0013,14007.0
2016-04-21 11:50:00,163.18,163.31,163.06,163.15,8477.0,123.9937,124.0925,123.9025,123.9709,8477.0
2016-04-21 11:55:00,163.13,163.14,162.87,162.92,19309.0,123.9557,123.9633,123.7581,123.7961,19309.0
2016-04-21 12:00:00,162.95,162.96,162.78,162.88,13816.0,123.8189,123.8265,123.6897,123.7657,13816.0
2016-04-21 12:05:00,162.91,163.22,162.86,163.17,8250.0,123.7885,124.0241,123.7505,123.9861,8250.0
2016-04-21 12:10:00,163.21,163.28,163.03,163.13,7412.0,124.0165,124.0697,123.8797,123.9557,7412.0
2016-04-21 12:15:00,163.17,163.56,163.11,163.5,11094.0,123.9861,124.2824,123.9405,124.2368,11094.0
2016-04-21 12:20:00,163.42,163.55,163.4,163.42,12787.0,124.176,124.2748,124.1608,124.176,12787.0
2016-04-21 12:25:00,163.4,163.43,163.15,163.37,27872.0,124.1608,124.1836,123.9709,124.138,27872.0
2016-04-21 12:30:00,163.37,163.54,163.36,163.44,10892.0,124.138,124.2672,124.1304,124.1912,10892.0
2016-04-21 12:35:00,163.45,163.5,163.31,163.36,5200.0,124.1988,124.2368,124.0925,124.1304,5200.0
2016-04-21 12:40:00,163.43,163.6,163.43,163.6,8647.0,124.1836,124.3128,124.1836,124.3128,8647.0
2016-04-21 12:45:00,163.48,163.57,163.35,163.44,16639.0,124.2216,124.29,124.1228,124.1912,16639.0
2016-04-21 12:50:00,163.39,163.52,163.39,163.46,16494.0,124.1532,124.252,124.1532,124.2064,16494.0
2016-04-21 12:55:00,163.47,163.47,163.23,163.24,10392.0,124.214,124.214,124.0317,124.0393,10392.0
2016-04-21 13:00:00,163.25,163.44,163.23,163.34,7585.0,124.0469,124.1912,124.0317,124.1152,7585.0
2016-04-21 13:05:00,163.3,163.47,163.3,163.41,7099.0,124.0849,124.214,124.0849,124.1684,7099.0
2016-04-21 13:10:00,163.38,163.54,163.34,163.52,13800.0,124.1456,124.2672,124.1152,124.252,13800.0
2016-04-21 13:15:00,163.46,163.54,163.41,163.5,10306.0,124.2064,124.2672,124.1684,124.2368,10306.0
2016-04-21 13:20:00,163.53,163.57,163.41,163.53,19598.0,124.2596,124.29,124.1684,124.2596,19598.0
2016-04-21 13:25:00,163.53,163.56,163.39,163.39,7538.0,124.2596,124.2824,124.1532,124.1532,7538.0
2016-04-21 13:30:00,163.38,163.55,163.36,163.45,15503.0,124.1456,124.2748,124.1304,124.1988,15503.0
2016-04-21 13:35:00,163.39,163.61,163.38,163.55,27509.0,124.1532,124.3204,124.1456,124.2748,27509.0
2016-04-21 13:40:00,163.59,163.87,163.58,163.84,8532.0,124.3052,124.518,124.2976,124.4952,8532.0
2016-04-21 13:45:00,163.8,163.83,163.61,163.65,6558.0,124.4648,124.4876,124.3204,124.3508,6558.0
2016-04-21 13:50:00,163.64,163.65,163.49,163.5,7511.0,124.3432,124.3508,124.2292,124.2368,7511.0
2016-04-21 13:55:00,163.49,163.54,163.33,163.46,13071.0,124.2292,124.2672,124.1076,124.2064,13071.0
2016-04-21 14:00:00,163.48,163.51,163.38,163.4,4125.0,124.2216,124.2444,124.1456,124.1608,4125.0
2016-04-21 14:05:00,163.4,163.57,163.35,163.43,6878.0,124.1608,124.29,124.1228,124.1836,6878.0
2016-04-21 14:10:00,163.42,163.73,163.4,163.68,13621.0,124.176,124.4116,124.1608,124.3736,13621.0
2016-04-21 14:15:00,163.67,163.72,163.44,163.5,6208.0,124.366,124.404,124.1912,124.2368,6208.0
2016-04-21 14:20:00,163.5,163.69,163.46,163.53,16753.0,124.2368,124.3812,124.2064,124.2596,16753.0
2016-04-21 14:25:00,163.47,163.56,163.37,163.56,18926.0,124.214,124.2824,124.138,124.2824,18926.0
2016-04-21 14:30:00,163.5,163.53,163.17,163.31,15645.0,124.2368,124.2596,123.9861,124.0925,15645.0
2016-04-21 14:35:00,163.37,163.37,163.17,163.17,20215.0,124.138,124.138,123.9861,123.9861,20215.0
2016-04-21 14:40:00,163.16,163.29,163.04,163.19,10983.0,123.9785,124.0773,123.8873,124.0013,10983.0
2016-04-21 14:45:00,163.31,163.5,163.21,163.5,22170.0,124.0925,124.2368,124.0165,124.2368,22170.0
2016-04-21 14:50:00,163.5,163.6,163.42,163.42,11933.0,124.2368,124.3128,124.176,124.176,11933.0
2016-04-21 14:55:00,163.45,163.62,163.42,163.62,7831.0,124.1988,124.328,124.176,124.328,7831.0
2016-04-21 15:00:00,163.59,163.84,163.59,163.73,13066.0,124.3052,124.4952,124.3052,124.4116,13066.0
2016-04-21 15:05:00,163.75,163.84,163.69,163.8,10462.0,124.4268,124.4952,124.3812,124.4648,10462.0
2016-04-21 15:10:00,163.74,163.86,163.67,163.7,15563.0,124.4192,124.5104,124.366,124.3888,15563.0
2016-04-21 15:15:00,163.68,163.84,163.53,163.58,20420.0,124.3736,124.4952,124.2596,124.2976,20420.0
2016-04-21 15:20:00,163.56,163.62,163.29,163.29,20397.0,124.2824,124.328,124.0773,124.0773,20397.0
2016-04-21 15:25:00,163.25,163.51,163.23,163.26,20863.0,124.0469,124.2444,124.0317,124.0545,20863.0
2016-04-21 15:30:00,163.29,163.56,163.27,163.49,30052.0,124.0773,124.2824,124.0621,124.2292,30052.0
2016-04-21 15:35:00,163.49,163.52,163.38,163.5,30602.0,124.2292,124.252,124.1456,124.2368,30602.0
2016-04-21 15:40:00,163.51,163.72,163.46,163.52,78818.0,124.2444,124.404,124.2064,124.252,78818.0
2016-04-21 15:45:00,163.5,163.67,163.34,163.57,41352.0,124.2368,124.366,124.1152,124.29,41352.0
2016-04-21 15:50:00,163.59,163.98,163.59,163.98,56899.0,124.3052,124.6016,124.3052,124.6016,56899.0
2016-04-21 15:55:00,163.99,164.54,163.97,164.35,236718.0,124.6092,125.0271,124.594,124.8827,236718.0
2016-04-22 09:30:00,164.52,164.7,163.66,164.21,90064.0,125.0119,125.1487,124.3584,124.7763,90064.0
2016-04-22 09:35:00,164.36,164.5,164.09,164.19,34716.0,124.8903,124.9967,124.6851,124.7611,34716.0
2016-04-22 09:40:00,164.09,164.5,164.03,164.45,15682.0,124.6851,124.9967,124.6395,124.9587,15682.0
2016-04-22 09:45:00,164.39,164.49,164.06,164.24,9655.0,124.9131,124.9891,124.6623,124.7991,9655.0
2016-04-22 09:50:00,164.09,164.09,163.26,163.26,27836.0,124.6851,124.6851,124.0545,124.0545,27836.0
2016-04-22 09:55:00,163.4,164.31,163.28,164.08,23641.0,124.1608,124.8523,124.0697,124.6775,23641.0
2016-04-22 10:00:00,164.06,164.14,163.25,163.78,21239.0,124.6623,124.7231,124.0469,124.4496,21239.0
2016-04-22 10:05:00,163.78,164.39,163.78,164.26,25322.0,124.4496,124.9131,124.4496,124.8143,25322.0
2016-04-22 10:10:00,164.31,164.51,164.05,164.35,81261.0,124.8523,125.0043,124.6547,124.8827,81261.0
2016-04-22 10:15:00,164.37,164.54,164.34,164.51,40291.0,124.8979,125.0271,124.8751,125.0043,40291.0
2016-04-22 10:20:00,164.5,164.51,164.29,164.34,26690.0,124.9967,125.0043,124.8371,124.8751,26690.0
2016-04-22 10:25:00,164.31,164.33,163.75,163.75,22077.0,124.8523,124.8675,124.4268,124.4268,22077.0
2016-04-22 10:30:00,163.79,163.82,163.13,163.23,19673.0,124.4572,124.48,123.9557,124.0317,19673.0
2016-04-22 10:35:00,163.23,163.46,163.0,163.13,24251.0,124.0317,124.2064,123.8569,123.9557,24251.0
2016-04-22 10:40:00,163.12,163.12,162.31,162.39,30638.0,123.9481,123.9481,123.3326,123.3934,30638.0
2016-04-22 10:45:00,162.38,162.77,162.33,162.52,19438.0,123.3858,123.6821,123.3478,123.4922,19438.0
2016-04-22 10:50:00,162.53,162.69,162.4,162.53,19160.0,123.4998,123.6213,123.401,123.4998,19160.0
2016-04-22 10:55:00,162.51,162.63,162.37,162.53,24839.0,123.4846,123.5757,123.3782,123.4998,24839.0
2016-04-22 11:00:00,162.58,162.87,162.58,162.71,27572.0,123.5378,123.7581,123.5378,123.6365,27572.0
2016-04-22 11:05:00,162.66,162.91,162.59,162.8,21037.0,123.5985,123.7885,123.5454,123.7049,21037.0
2016-04-22 11:10:00,162.8,162.9,162.38,162.76,18549.0,123.7049,123.7809,123.3858,123.6745,18549.0
2016-04-22 11:15:00,162.68,163.0,162.67,162.92,15647.0,123.6137,123.8569,123.6061,123.7961,15647.0
2016-04-22 11:20:00,162.88,162.92,162.69,162.8,11228.0,123.7657,123.7961,123.6213,123.7049,11228.0
2016-04-22 11:25:00,162.73,162.75,162.44,162.46,13092.0,123.6517,123.6669,123.4314,123.4466,13092.0
2016-04-22 11:30:00,162.47,163.0,162.47,162.96,20008.0,123.4542,123.8569,123.4542,123.8265,20008.0
2016-04-22 11:35:00,162.99,163.0,162.78,162.86,17025.0,123.8493,123.8569,123.6897,123.7505,17025.0
2016-04-22 11:40:00,162.87,162.99,162.69,162.94,12395.0,123.7581,123.8493,123.6213,123.8113,12395.0
2016-04-22 11:45:00,162.89,163.05,162.8,162.94,13119.0,123.7733,123.8949,123.7049,123.8113,13119.0
2016-04-22 11:50:00,162.92,162.95,162.68,162.85,11033.0,123.7961,123.8189,123.6137,123.7429,11033.0
2016-04-22 11:55:00,162.9,162.99,162.65,162.97,14999.0,123.7809,123.8493,123.5909,123.8341,14999.0
2016-04-22 12:00:00,162.99,163.1,162.88,162.89,31745.0,123.8493,123.9329,123.7657,123.7733,31745.0
2016-04-22 12:05:00,162.86,162.95,162.78,162.95,9149.0,123.7505,123.8189,123.6897,123.8189,9149.0
2016-04-22 12:10:00,162.97,163.01,162.82,162.99,11723.0,123.8341,123.8645,123.7201,123.8493,11723.0
2016-04-22 12:15:00,162.99,163.01,162.85,162.96,6263.0,123.8493,123.8645,123.7429,123.8265,6263.0
2016-04-22 12:20:00,162.91,162.94,162.67,162.88,9393.0,123.7885,123.8113,123.6061,123.7657,9393.0
2016-04-22 12:25:00,162.88,162.98,162.65,162.72,10009.0,123.7657,123.8417,123.5909,123.6441,10009.0
2016-04-22 12:30:00,162.75,162.8,162.67,162.8,8678.0,123.6669,123.7049,123.6061,123.7049,8678.0
2016-04-22 12:35:00,162.75,162.85,162.68,162.81,5871.0,123.6669,123.7429,123.6137,123.7125,5871.0
2016-04-22 12:40:00,162.76,162.76,162.63,162.73,5756.0,123.6745,123.6745,123.5757,123.6517,5756.0
2016-04-22 12:45:00,162.75,162.75,162.31,162.31,12757.0,123.6669,123.6669,123.3326,123.3326,12757.0
2016-04-22 12:50:00,162.31,162.54,162.3,162.39,11249.0,123.3326,123.5074,123.325,123.3934,11249.0
2016-04-22 12:55:00,162.37,162.38,162.18,162.38,18717.0,123.3782,123.3858,123.2338,123.3858,18717.0
2016-04-22 13:00:00,162.38,162.78,162.38,162.69,4801.0,123.3858,123.6897,123.3858,123.6213,4801.0
2016-04-22 13:05:00,162.69,162.8,162.64,162.72,5337.0,123.6213,123.7049,123.5833,123.6441,5337.0
2016-04-22 13:10:00,162.78,163.05,162.75,163.01,15041.0,123.6897,123.8949,123.6669,123.8645,15041.0
2016-04-22 13:15:00,163.05,163.18,162.96,163.11,16803.0,123.8949,123.9937,123.8265,123.9405,16803.0
2016-04-22 13:20:00,163.1,163.11,162.94,163.06,6925.0,123.9329,123.9405,123.8113,123.9025,6925.0
2016-04-22 13:25:00,163.08,163.14,163.0,163.02,6892.0,123.9177,123.9633,123.8569,123.8721,6892.0
2016-04-22 13:30:00,163.02,163.06,162.91,163.03,4817.0,123.8721,123.9025,123.7885,123.8797,4817.0
2016-04-22 13:35:00,163.01,163.17,163.01,163.12,9671.0,123.8645,123.9861,123.8645,123.9481,9671.0
2016-04-22 13:40:00,163.09,163.43,163.09,163.43,29340.0,123.9253,124.1836,123.9253,124.1836,29340.0
2016-04-22 13:45:00,163.42,163.52,163.2,163.21,7860.0,124.176,124.252,124.0089,124.0165,7860.0
2016-04-22 13:50:00,163.27,163.57,163.19,163.51,8736.0,124.0621,124.29,124.0013,124.2444,8736.0
2016-04-22 13:55:00,163.48,163.52,163.29,163.29,10930.0,124.2216,124.252,124.0773,124.0773,10930.0
2016-04-22 14:00:00,163.27,163.34,163.24,163.31,18241.0,124.0621,124.1152,124.0393,124.0925,18241.0
2016-04-22 14:05:00,163.31,163.31,162.94,162.99,15302.0,124.0925,124.0925,123.8113,123.8493,15302.0
2016-04-22 14:10:00,162.96,163.03,162.86,162.89,18842.0,123.8265,123.8797,123.7505,123.7733,18842.0
2016-04-22 14:15:00,162.86,163.11,162.8,163.06,24529.0,123.7505,123.9405,123.7049,123.9025,24529.0
2016-04-22 14:20:00,163.09,163.49,163.09,163.4,15576.0,123.9253,124.2292,123.9253,124.1608,15576.0
2016-04-22 14:25:00,163.4,163.52,163.38,163.5,18036.0,124.1608,124.252,124.1456,124.2368,18036.0
2016-04-22 14:30:00,163.46,163.46,163.21,163.24,13362.0,124.2064,124.2064,124.0165,124.0393,13362.0
2016-04-22 14:35:00,163.29,163.29,163.07,163.07,20782.0,124.0773,124.0773,123.9101,123.9101,20782.0
2016-04-22 14:40:00,163.09,163.21,162.99,163.07,20310.0,123.9253,124.0165,123.8493,123.9101,20310.0
2016-04-22 14:45:00,163.07,163.19,163.05,163.07,20986.0,123.9101,124.0013,123.8949,123.9101,20986.0
2016-04-22 14:50:00,163.1,163.16,162.99,163.02,20723.0,123.9329,123.9785,123.8493,123.8721,20723.0
2016-04-22 14:55:00,163.03,163.15,163.03,163.11,17850.0,123.8797,123.9709,123.8797,123.9405,17850.0
2016-04-22 15:00:00,163.11,163.15,162.85,162.88,26643.0,123.9405,123.9709,123.7429,123.7657,26643.0
2016-04-22 15:05:00,162.9,163.12,162.86,163.1,25623.0,123.7809,123.9481,123.7505,123.9329,25623.0
2016-04-22 15:10:00,163.12,163.22,163.05,163.15,46695.0,123.9481,124.0241,123.8949,123.9709,46695.0
2016-04-22 15:15:00,163.15,163.15,162.7,162.82,47104.0,123.9709,123.9709,123.6289,123.7201,47104.0
2016-04-22 15:20:00,162.82,162.84,162.55,162.73,42078.0,123.7201,123.7353,123.515,123.6517,42078.0
2016-04-22 15:25:00,162.73,163.16,162.7,163.08,38073.0,123.6517,123.9785,123.6289,123.9177,38073.0
2016-04-22 15:30:00,163.08,163.08,162.79,162.82,42115.0,123.9177,123.9177,123.6973,123.7201,42115.0
2016-04-22 15:35:00,162.82,162.97,162.81,162.93,29185.0,123.7201,123.8341,123.7125,123.8037,29185.0
2016-04-22 15:40:00,162.95,162.95,162.68,162.91,61615.0,123.8189,123.8189,123.6137,123.7885,61615.0
2016-04-22 15:45:00,162.92,163.18,162.92,163.12,42006.0,123.7961,123.9937,123.7961,123.9481,42006.0
2016-04-22 15:50:00,163.11,163.11,162.92,162.97,59709.0,123.9405,123.9405,123.7961,123.8341,59709.0
2016-04-22 15:55:00,162.97,163.27,162.97,163.19,108518.0,123.8341,124.0621,123.8341,124.0013,108518.0
2016-04-25 09:30:00,163.16,163.47,162.86,163.37,60866.0,123.9785,124.214,123.7505,124.138,60866.0
2016-04-25 09:35:00,163.36,163.75,163.02,163.7,40672.0,124.1304,124.4268,123.8721,124.3888,40672.0
2016-04-25 09:40:00,163.7,163.75,163.2,163.2,27959.0,124.3888,124.4268,124.0089,124.0089,27959.0
2016-04-25 09:45:00,163.31,163.6,162.87,162.88,19171.0,124.0925,124.3128,123.7581,123.7657,19171.0
2016-04-25 09:50:00,162.88,163.01,162.54,163.01,14652.0,123.7657,123.8645,123.5074,123.8645,14652.0
2016-04-25 09:55:00,163.0,163.09,162.87,162.93,10348.0,123.8569,123.9253,123.7581,123.8037,10348.0
2016-04-25 10:00:00,162.87,163.52,162.87,163.16,15752.0,123.7581,124.252,123.7581,123.9785,15752.0
2016-04-25 10:05:00,163.12,163.12,162.65,162.77,18156.0,123.9481,123.9481,123.5909,123.6821,18156.0
2016-04-25 10:10:00,162.71,162.97,162.58,162.74,20894.0,123.6365,123.8341,123.5378,123.6593,20894.0
2016-04-25 10:15:00,162.7,162.9,162.64,162.68,16634.0,123.6289,123.7809,123.5833,123.6137,16634.0
2016-04-25 10:20:00,162.71,162.84,162.64,162.68,7911.0,123.6365,123.7353,123.5833,123.6137,7911.0
2016-04-25 10:25:00,162.7,162.8,162.54,162.61,11301.0,123.6289,123.7049,123.5074,123.5605,11301.0
2016-04-25 10:30:00,162.59,162.78,162.5,162.69,13223.0,123.5454,123.6897,123.477,123.6213,13223.0
2016-04-25 10:35:00,162.68,162.74,162.35,162.36,20595.0,123.6137,123.6593,123.363,123.3706,20595.0
2016-04-25 10:40:00,162.35,162.52,162.24,162.51,18693.0,123.363,123.4922,123.2794,123.4846,18693.0
2016-04-25 10:45:00,162.53,162.74,162.3,162.6,29393.0,123.4998,123.6593,123.325,123.553,29393.0
2016-04-25 10:50:00,162.57,162.64,162.39,162.53,13965.0,123.5302,123.5833,123.3934,123.4998,13965.0
2016-04-25 10:55:00,162.54,162.9,162.54,162.78,27455.0,123.5074,123.7809,123.5074,123.6897,27455.0
2016-04-25 11:00:00,162.77,162.85,162.72,162.72,10775.0,123.6821,123.7429,123.6441,123.6441,10775.0
2016-04-25 11:05:00,162.71,162.81,162.46,162.46,11511.0,123.6365,123.7125,123.4466,123.4466,11511.0
2016-04-25 11:10:00,162.46,162.9,162.44,162.84,8480.0,123.4466,123.7809,123.4314,123.7353,8480.0
2016-04-25 11:15:00,162.8,163.03,162.77,162.94,33412.0,123.7049,123.8797,123.6821,123.8113,33412.0
2016-04-25 11:20:00,162.93,163.04,162.91,162.92,14113.0,123.8037,123.8873,123.7885,123.7961,14113.0
2016-04-25 11:25:00,162.93,162.95,162.75,162.76,7306.0,123.8037,123.8189,123.6669,123.6745,7306.0
2016-04-25 11:30:00,162.81,162.91,162.76,162.91,11140.0,123.7125,123.7885,123.6745,123.7885,11140.0
2016-04-25 11:35:00,162.83,162.98,162.75,162.79,9411.0,123.7277,123.8417,123.6669,123.6973,9411.0
2016-04-25 11:40:00,162.82,162.85,162.59,162.6,12853.0,123.7201,123.7429,123.5454,123.553,12853.0
2016-04-25 11:45:00,162.59,162.7,162.56,162.64,6975.0,123.5454,123.6289,123.5226,123.5833,6975.0
2016-04-25 11:50:00,162.63,162.75,162.59,162.7,7626.0,123.5757,123.6669,123.5454,123.6289,7626.0
2016-04-25 11:55:00,162.7,162.79,162.53,162.57,32910.0,123.6289,123.6973,123.4998,123.5302,32910.0
2016-04-25 12:00:00,162.59,162.69,162.58,162.67,5950.0,123.5454,123.6213,123.5378,123.6061,5950.0
2016-04-25 12:05:00,162.68,162.78,162.64,162.7,8400.0,123.6137,123.6897,123.5833,123.6289,8400.0
2016-04-25 12:10:00,162.7,162.73,162.57,162.64,8368.0,123.6289,123.6517,123.5302,123.5833,8368.0
2016-04-25 12:15:00,162.61,162.84,162.6,162.8,17741.0,123.5605,123.7353,123.553,123.7049,17741.0
2016-04-25 12:20:00,162.8,162.84,162.69,162.71,5440.0,123.7049,123.7353,123.6213,123.6365,5440.0
2016-04-25 12:25:00,162.7,162.72,162.62,162.71,8563.0,123.6289,123.6441,123.5681,123.6365,8563.0
2016-04-25 12:30:00,162.72,163.02,162.69,163.0,11246.0,123.6441,123.8721,123.6213,123.8569,11246.0
2016-04-25 12:35:00,163.0,163.03,162.71,162.72,14450.0,123.8569,123.8797,123.6365,123.6441,14450.0
2016-04-25 12:40:00,162.76,162.9,162.76,162.79,5823.0,123.6745,123.7809,123.6745,123.6973,5823.0
2016-04-25 12:45:00,162.79,162.8,162.71,162.78,4348.0,123.6973,123.7049,123.6365,123.6897,4348.0
2016-04-25 12:50:00,162.79,163.05,162.77,162.98,13920.0,123.6973,123.8949,123.6821,123.8417,13920.0
2016-04-25 12:55:00,162.97,163.05,162.93,163.01,9748.0,123.8341,123.8949,123.8037,123.8645,9748.0
2016-04-25 13:00:00,162.98,163.05,162.91,162.95,14720.0,123.8417,123.8949,123.7885,123.8189,14720.0
2016-04-25 13:05:00,162.95,162.96,162.85,162.87,9091.0,123.8189,123.8265,123.7429,123.7581,9091.0
2016-04-25 13:10:00,162.89,163.18,162.88,163.13,19408.0,123.7733,123.9937,123.7657,123.9557,19408.0
2016-04-25 13:15:00,163.12,163.17,162.9,162.95,6187.0,123.9481,123.9861,123.7809,123.8189,6187.0
2016-04-25 13:20:00,162.94,162.95,162.74,162.78,4521.0,123.8113,123.8189,123.6593,123.6897,4521.0
2016-04-25 13:25:00,162.79,162.93,162.79,162.89,4135.0,123.6973,123.8037,123.6973,123.7733,4135.0
2016-04-25 13:30:00,162.88,163.02,162.87,162.97,8583.0,123.7657,123.8721,123.7581,123.8341,8583.0
2016-04-25 13:35:00,162.98,163.01,162.95,163.0,7430.0,123.8417,123.8645,123.8189,123.8569,7430.0
2016-04-25 13:40:00,163.02,163.02,162.74,162.76,5859.0,123.8721,123.8721,123.6593,123.6745,5859.0
2016-04-25 13:45:00,162.68,162.96,162.65,162.95,4992.0,123.6137,123.8265,123.5909,123.8189,4992.0
2016-04-25 13:50:00,163.0,163.0,162.89,162.96,5068.0,123.8569,123.8569,123.7733,123.8265,5068.0
2016-04-25 13:55:00,162.96,163.0,162.84,162.84,6471.0,123.8265,123.8569,123.7353,123.7353,6471.0
2016-04-25 14:00:00,162.88,162.97,162.86,162.88,5192.0,123.7657,123.8341,123.7505,123.7657,5192.0
2016-04-25 14:05:00,162.86,162.87,162.7,162.83,20019.0,123.7505,123.7581,123.6289,123.7277,20019.0
2016-04-25 14:10:00,162.87,162.9,162.79,162.89,4236.0,123.7581,123.7809,123.6973,123.7733,4236.0
2016-04-25 14:15:00,162.92,163.0,162.85,162.95,11016.0,123.7961,123.8569,123.7429,123.8189,11016.0
2016-04-25 14:20:00,162.94,163.0,162.85,163.0,10126.0,123.8113,123.8569,123.7429,123.8569,10126.0
2016-04-25 14:25:00,163.0,163.0,162.87,162.89,16910.0,123.8569,123.8569,123.7581,123.7733,16910.0
2016-04-25 14:30:00,162.89,162.96,162.88,162.96,3559.0,123.7733,123.8265,123.7657,123.8265,3559.0
2016-04-25 14:35:00,162.95,163.03,162.92,162.98,18975.0,123.8189,123.8797,123.7961,123.8417,18975.0
2016-04-25 14:40:00,162.96,163.02,162.91,162.95,16248.0,123.8265,123.8721,123.7885,123.8189,16248.0
2016-04-25 14:45:00,162.95,162.98,162.85,162.87,5933.0,123.8189,123.8417,123.7429,123.7581,5933.0
2016-04-25 14:50:00,162.86,162.98,162.84,162.97,4055.0,123.7505,123.8417,123.7353,123.8341,4055.0
2016-04-25 14:55:00,162.95,163.06,162.93,163.0,26664.0,123.8189,123.9025,123.8037,123.8569,26664.0
2016-04-25 15:00:00,163.0,163.03,162.93,162.93,10288.0,123.8569,123.8797,123.8037,123.8037,10288.0
2016-04-25 15:05:00,162.97,163.06,162.95,163.01,11368.0,123.8341,123.9025,123.8189,123.8645,11368.0
2016-04-25 15:10:00,162.99,163.09,162.99,163.09,17967.0,123.8493,123.9253,123.8493,123.9253,17967.0
2016-04-25 15:15:00,163.09,163.09,162.87,162.95,12220.0,123.9253,123.9253,123.7581,123.8189,12220.0
2016-04-25 15:20:00,162.99,163.17,162.96,163.17,10624.0,123.8493,123.9861,123.8265,123.9861,10624.0
2016-04-25 15:25:00,163.16,163.27,163.13,163.27,7418.0,123.9785,124.0621,123.9557,124.0621,7418.0
2016-04-25 15:30:00,163.24,163.27,163.15,163.18,6300.0,124.0393,124.0621,123.9709,123.9937,6300.0
2016-04-25 15:35:00,163.17,163.42,163.16,163.35,10086.0,123.9861,124.176,123.9785,124.1228,10086.0
2016-04-25 15:40:00,163.36,163.46,163.25,163.27,18667.0,124.1304,124.2064,124.0469,124.0621,18667.0
2016-04-25 15:45:00,163.27,163.37,163.22,163.25,17381.0,124.0621,124.138,124.0241,124.0469,17381.0
2016-04-25 15:50:00,163.26,163.3,163.13,163.17,20838.0,124.0545,124.0849,123.9557,123.9861,20838.0
2016-04-25 15:55:00,163.17,163.49,163.16,163.46,104013.0,123.9861,124.2292,123.9785,124.2064,104013.0
2016-04-26 09:30:00,163.39,163.83,163.32,163.67,44430.0,124.1532,124.4876,124.1,124.366,44430.0
2016-04-26 09:35:00,163.64,163.75,162.9,163.01,30882.0,124.3432,124.4268,123.7809,123.8645,30882.0
2016-04-26 09:40:00,163.0,163.3,162.75,163.23,26779.0,123.8569,124.0849,123.6669,124.0317,26779.0
2016-04-26 09:45:00,163.22,163.33,162.98,163.17,19983.0,124.0241,124.1076,123.8417,123.9861,19983.0
2016-04-26 09:50:00,163.18,163.8,163.16,163.68,22080.0,123.9937,124.4648,123.9785,124.3736,22080.0
2016-04-26 09:55:00,163.69,163.85,163.43,163.85,17320.0,124.3812,124.5028,124.1836,124.5028,17320.0
2016-04-26 10:00:00,163.86,163.91,163.6,163.65,17151.0,124.5104,124.5484,124.3128,124.3508,17151.0
2016-04-26 10:05:00,163.7,163.8,163.41,163.46,13885.0,124.3888,124.4648,124.1684,124.2064,13885.0
2016-04-26 10:10:00,163.51,163.75,163.5,163.65,17268.0,124.2444,124.4268,124.2368,124.3508,17268.0
2016-04-26 10:15:00,163.69,163.8,163.55,163.55,21629.0,124.3812,124.4648,124.2748,124.2748,21629.0
2016-04-26 10:20:00,163.51,163.58,163.19,163.26,14265.0,124.2444,124.2976,124.0013,124.0545,14265.0
2016-04-26 10:25:00,163.22,163.26,162.74,162.99,45685.0,124.0241,124.0545,123.6593,123.8493,45685.0
2016-04-26 10:30:00,162.97,163.41,162.93,163.33,38879.0,123.8341,124.1684,123.8037,124.1076,38879.0
2016-04-26 10:35:00,163.34,163.4,162.89,162.95,18244.0,124.1152,124.1608,123.7733,123.8189,18244.0
2016-04-26 10:40:00,162.9,163.16,162.83,162.98,10343.0,123.7809,123.9785,123.7277,123.8417,10343.0
2016-04-26 10:45:00,162.95,163.05,162.52,162.53,32767.0,123.8189,123.8949,123.4922,123.4998,32767.0
2016-04-26 10:50:00,162.57,162.57,162.31,162.35,35566.0,123.5302,123.5302,123.3326,123.363,35566.0
2016-04-26 10:55:00,162.34,162.42,162.17,162.17,20033.0,123.3554,123.4162,123.2262,123.2262,20033.0
2016-04-26 11:00:00,162.16,162.3,162.02,162.09,36571.0,123.2186,123.325,123.1122,123.1654,36571.0
2016-04-26 11:05:00,162.08,162.34,162.04,162.22,16555.0,123.1578,123.3554,123.1274,123.2642,16555.0
2016-04-26 11:10:00,162.21,162.4,162.14,162.33,16629.0,123.2566,123.401,123.2034,123.3478,16629.0
2016-04-26 11:15:00,162.32,162.4,162.07,162.12,12956.0,123.3402,123.401,123.1502,123.1882,12956.0
2016-04-26 11:20:00,162.12,162.24,162.1,162.11,13511.0,123.1882,123.2794,123.173,123.1806,13511.0
2016-04-26 11:25:00,162.11,162.48,162.1,162.44,21822.0,123.1806,123.4618,123.173,123.4314,21822.0
2016-04-26 11:30:00,162.45,162.63,162.42,162.53,13514.0,123.439,123.5757,123.4162,123.4998,13514.0
2016-04-26 11:35:00,162.51,162.56,162.2,162.24,16909.0,123.4846,123.5226,123.249,123.2794,16909.0
2016-04-26 11:40:00,162.23,162.63,162.2,162.52,17529.0,123.2718,123.5757,123.249,123.4922,17529.0
2016-04-26 11:45:00,162.55,162.65,162.45,162.59,24961.0,123.515,123.5909,123.439,123.5454,24961.0
2016-04-26 11:50:00,162.59,162.69,162.49,162.59,29982.0,123.5454,123.6213,123.4694,123.5454,29982.0
2016-04-26 11:55:00,162.62,162.62,162.47,162.51,20075.0,123.5681,123.5681,123.4542,123.4846,20075.0
2016-04-26 12:00:00,162.54,162.65,162.5,162.64,10772.0,123.5074,123.5909,123.477,123.5833,10772.0
2016-04-26 12:05:00,162.65,163.0,162.65,162.95,15875.0,123.5909,123.8569,123.5909,123.8189,15875.0
2016-04-26 12:10:00,162.96,163.1,162.93,163.07,12592.0,123.8265,123.9329,123.8037,123.9101,12592.0
2016-04-26 12:15:00,163.05,163.1,162.75,162.8,23880.0,123.8949,123.9329,123.6669,123.7049,23880.0
2016-04-26 12:20:00,162.78,162.99,162.75,162.88,7884.0,123.6897,123.8493,123.6669,123.7657,7884.0
2016-04-26 12:25:00,162.89,162.98,162.78,162.84,8732.0,123.7733,123.8417,123.6897,123.7353,8732.0
2016-04-26 12:30:00,162.87,162.89,162.63,162.63,8806.0,123.7581,123.7733,123.5757,123.5757,8806.0
2016-04-26 12:35:00,162.62,162.65,162.42,162.42,9168.0,123.5681,123.5909,123.4162,123.4162,9168.0
2016-04-26 12:40:00,162.42,162.54,162.41,162.52,6358.0,123.4162,123.5074,123.4086,123.4922,6358.0
2016-04-26 12:45:00,162.52,162.58,162.15,162.16,29408.0,123.4922,123.5378,123.211,123.2186,29408.0
2016-04-26 12:50:00,162.18,162.38,162.15,162.35,19703.0,123.2338,123.3858,123.211,123.363,19703.0
2016-04-26 12:55:00,162.32,162.52,162.31,162.42,15397.0,123.3402,123.4922,123.3326,123.4162,15397.0
2016-04-26 13:00:00,162.45,162.51,162.41,162.44,8919.0,123.439,123.4846,123.4086,123.4314,8919.0
2016-04-26 13:05:00,162.43,162.43,162.19,162.33,7240.0,123.4238,123.4238,123.2414,123.3478,7240.0
2016-04-26 13:10:00,162.33,162.58,162.32,162.51,11570.0,123.3478,123.5378,123.3402,123.4846,11570.0
2016-04-26 13:15:00,162.52,162.86,162.46,162.86,13950.0,123.4922,123.7505,123.4466,123.7505,13950.0
2016-04-26 13:20:00,162.86,162.86,162.67,162.7,10534.0,123.7505,123.7505,123.6061,123.6289,10534.0
2016-04-26 13:25:00,162.7,162.71,162.5,162.57,4297.0,123.6289,123.6365,123.477,123.5302,4297.0
2016-04-26 13:30:00,162.55,162.84,162.52,162.78,9110.0,123.515,123.7353,123.4922,123.6897,9110.0
2016-04-26 13:35:00,162.75,162.79,162.52,162.53,11527.0,123.6669,123.6973,123.4922,123.4998,11527.0
2016-04-26 13:40:00,162.51,162.53,162.3,162.38,15038.0,123.4846,123.4998,123.325,123.3858,15038.0
2016-04-26 13:45:00,162.4,162.61,162.4,162.6,28397.0,123.401,123.5605,123.401,123.553,28397.0
2016-04-26 13:50:00,162.58,162.73,162.49,162.55,9519.0,123.5378,123.6517,123.4694,123.515,9519.0
2016-04-26 13:55:00,162.55,162.71,162.55,162.7,4397.0,123.515,123.6365,123.515,123.6289,4397.0
2016-04-26 14:00:00,162.7,162.86,162.65,162.81,22853.0,123.6289,123.7505,123.5909,123.7125,22853.0
2016-04-26 14:05:00,162.76,162.76,162.4,162.43,12949.0,123.6745,123.6745,123.401,123.4238,12949.0
2016-04-26 14:10:00,162.44,162.74,162.44,162.74,13804.0,123.4314,123.6593,123.4314,123.6593,13804.0
2016-04-26 14:15:00,162.73,162.86,162.64,162.71,12093.0,123.6517,123.7505,123.5833,123.6365,12093.0
2016-04-26 14:20:00,162.75,162.79,162.63,162.67,7288.0,123.6669,123.6973,123.5757,123.6061,7288.0
2016-04-26 14:25:00,162.69,162.78,162.62,162.63,10849.0,123.6213,123.6897,123.5681,123.5757,10849.0
2016-04-26 14:30:00,162.59,162.75,162.55,162.73,6024.0,123.5454,123.6669,123.515,123.6517,6024.0
2016-04-26 14:35:00,162.76,162.8,162.54,162.63,9198.0,123.6745,123.7049,123.5074,123.5757,9198.0
2016-04-26 14:40:00,162.57,162.76,162.56,162.7,5761.0,123.5302,123.6745,123.5226,123.6289,5761.0
2016-04-26 14:45:00,162.68,162.88,162.68,162.87,13223.0,123.6137,123.7657,123.6137,123.7581,13223.0
2016-04-26 14:50:00,162.82,162.83,162.57,162.57,11275.0,123.7201,123.7277,123.5302,123.5302,11275.0
2016-04-26 14:55:00,162.6,162.63,162.5,162.58,17050.0,123.553,123.5757,123.477,123.5378,17050.0
2016-04-26 15:00:00,162.58,162.72,162.58,162.7,9224.0,123.5378,123.6441,123.5378,123.6289,9224.0
2016-04-26 15:05:00,162.71,162.72,162.54,162.55,14982.0,123.6365,123.6441,123.5074,123.515,14982.0
2016-04-26 15:10:00,162.54,162.64,162.47,162.47,14857.0,123.5074,123.5833,123.4542,123.4542,14857.0
2016-04-26 15:15:00,162.52,162.54,162.44,162.53,7787.0,123.4922,123.5074,123.4314,123.4998,7787.0
2016-04-26 15:20:00,162.5,162.67,162.47,162.63,11461.0,123.477,123.6061,123.4542,123.5757,11461.0
2016-04-26 15:25:00,162.58,162.73,162.57,162.71,22526.0,123.5378,123.6517,123.5302,123.6365,22526.0
2016-04-26 15:30:00,162.7,162.96,162.67,162.95,17986.0,123.6289,123.8265,123.6061,123.8189,17986.0
2016-04-26 15:35:00,162.96,163.08,162.91,162.93,55625.0,123.8265,123.9177,123.7885,123.8037,55625.0
2016-04-26 15:40:00,162.93,163.0,162.9,162.99,43527.0,123.8037,123.8569,123.7809,123.8493,43527.0
2016-04-26 15:45:00,162.97,163.0,162.92,162.94,24746.0,123.8341,123.8569,123.7961,123.8113,24746.0
2016-04-26 15:50:00,162.96,163.05,162.74,162.74,89439.0,123.8265,123.8949,123.6593,123.6593,89439.0
2016-04-26 15:55:00,162.77,162.87,162.56,162.85,110857.0,123.6821,123.7581,123.5226,123.7429,110857.0
2016-04-27 09:30:00,162.72,162.9,162.38,162.64,55671.0,123.6441,123.7809,123.3858,123.5833,55671.0
2016-04-27 09:35:00,162.49,162.58,162.1,162.19,17079.0,123.4694,123.5378,123.173,123.2414,17079.0
2016-04-27 09:40:00,162.14,162.24,161.74,161.81,30496.0,123.2034,123.2794,122.8995,122.9527,30496.0
2016-04-27 09:45:00,161.78,161.94,161.58,161.67,33253.0,122.9299,123.0514,122.7779,122.8463,33253.0
2016-04-27 09:50:00,161.75,161.96,161.57,161.71,50977.0,122.9071,123.0666,122.7703,122.8767,50977.0
2016-04-27 09:55:00,161.56,161.84,161.54,161.6,44789.0,122.7627,122.9755,122.7475,122.7931,44789.0
2016-04-27 10:00:00,161.62,161.68,161.47,161.67,47808.0,122.8083,122.8539,122.6943,122.8463,47808.0
2016-04-27 10:05:00,161.67,161.67,161.36,161.44,43016.0,122.8463,122.8463,122.6107,122.6715,43016.0
2016-04-27 10:10:00,161.49,161.74,161.39,161.67,36006.0,122.7095,122.8995,122.6335,122.8463,36006.0
2016-04-27 10:15:00,161.67,161.91,161.34,161.45,21527.0,122.8463,123.0286,122.5955,122.6791,21527.0
2016-04-27 10:20:00,161.49,161.8,161.49,161.62,37848.0,122.7095,122.9451,122.7095,122.8083,37848.0
2016-04-27 10:25:00,161.65,161.67,161.51,161.62,18199.0,122.8311,122.8463,122.7247,122.8083,18199.0
2016-04-27 10:30:00,161.57,161.68,161.4,161.43,29978.0,122.7703,122.8539,122.6411,122.6639,29978.0
2016-04-27 10:35:00,161.44,161.44,161.17,161.2,29528.0,122.6715,122.6715,122.4664,122.4891,29528.0
2016-04-27 10:40:00,161.18,161.28,160.91,161.27,46155.0,122.474,122.5499,122.2688,122.5423,46155.0
2016-04-27 10:45:00,161.24,161.24,160.87,160.89,26270.0,122.5195,122.5195,122.2384,122.2536,26270.0
2016-04-27 10:50:00,160.86,160.97,160.75,160.9,20647.0,122.2308,122.3144,122.1472,122.2612,20647.0
2016-04-27 10:55:00,160.88,161.04,160.83,160.89,16394.0,122.246,122.3676,122.208,122.2536,16394.0
2016-04-27 11:00:00,160.92,160.93,160.72,160.84,11000.0,122.2764,122.284,122.1244,122.2156,11000.0
2016-04-27 11:05:00,160.84,160.86,160.64,160.76,18379.0,122.2156,122.2308,122.0636,122.1548,18379.0
2016-04-27 11:10:00,160.74,160.74,160.56,160.63,15297.0,122.1396,122.1396,122.0028,122.056,15297.0
2016-04-27 11:15:00,160.65,160.81,160.5,160.75,23380.0,122.0712,122.1928,121.9572,122.1472,23380.0
2016-04-27 11:20:00,160.75,161.11,160.74,160.94,12896.0,122.1472,122.4208,122.1396,122.2916,12896.0
2016-04-27 11:25:00,160.92,161.13,160.82,161.06,15580.0,122.2764,122.436,122.2004,122.3828,15580.0
2016-04-27 11:30:00,161.08,161.26,160.99,161.19,12156.0,122.398,122.5347,122.3296,122.4816,12156.0
2016-04-27 11:35:00,161.22,161.27,160.98,161.2,12849.0,122.5043,122.5423,122.322,122.4891,12849.0
2016-04-27 11:40:00,161.23,161.36,161.22,161.25,10334.0,122.5119,122.6107,122.5043,122.5271,10334.0
2016-04-27 11:45:00,161.26,161.35,161.1,161.13,15451.0,122.5347,122.6031,122.4132,122.436,15451.0
2016-04-27 11:50:00,161.13,161.26,161.08,161.22,15608.0,122.436,122.5347,122.398,122.5043,15608.0
2016-04-27 11:55:00,161.22,161.28,161.18,161.18,17224.0,122.5043,122.5499,122.474,122.474,17224.0
2016-04-27 12:00:00,161.18,161.33,161.17,161.26,16381.0,122.474,122.5879,122.4664,122.5347,16381.0
2016-04-27 12:05:00,161.27,161.32,161.19,161.23,13718.0,122.5423,122.5803,122.4816,122.5119,13718.0
2016-04-27 12:10:00,161.23,161.3,161.1,161.15,8712.0,122.5119,122.5651,122.4132,122.4512,8712.0
2016-04-27 12:15:00,161.15,161.2,161.05,161.12,12243.0,122.4512,122.4891,122.3752,122.4284,12243.0
2016-04-27 12:20:00,161.15,161.61,161.14,161.54,8097.0,122.4512,122.8007,122.4436,122.7475,8097.0
2016-04-27 12:25:00,161.53,161.59,161.46,161.49,8985.0,122.7399,122.7855,122.6867,122.7095,8985.0
2016-04-27 12:30:00,161.46,161.52,161.42,161.42,7113.0,122.6867,122.7323,122.6563,122.6563,7113.0
2016-04-27 12:35:00,161.47,161.49,161.31,161.37,10007.0,122.6943,122.7095,122.5727,122.6183,10007.0
2016-04-27 12:40:00,161.37,161.38,161.23,161.34,14579.0,122.6183,122.6259,122.5119,122.5955,14579.0
2016-04-27 12:45:00,161.32,161.4,161.27,161.32,12367.0,122.5803,122.6411,122.5423,122.5803,12367.0
2016-04-27 12:50:00,161.32,161.35,161.1,161.19,25955.0,122.5803,122.6031,122.4132,122.4816,25955.0
2016-04-27 12:55:00,161.16,161.19,161.08,161.15,17577.0,122.4588,122.4816,122.398,122.4512,17577.0
2016-04-27 13:00:00,161.14,161.23,161.06,161.16,9829.0,122.4436,122.5119,122.3828,122.4588,9829.0
2016-04-27 13:05:00,161.18,161.23,161.08,161.1,5637.0,122.474,122.5119,122.398,122.4132,5637.0
2016-04-27 13:10:00,161.1,161.1,160.96,160.96,15991.0,122.4132,122.4132,122.3068,122.3068,15991.0
2016-04-27 13:15:00,160.93,161.25,160.87,161.19,12752.0,122.284,122.5271,122.2384,122.4816,12752.0
2016-04-27 13:20:00,161.18,161.22,160.78,160.81,6270.0,122.474,122.5043,122.17,122.1928,6270.0
2016-04-27 13:25:00,160.81,160.88,160.72,160.8,23005.0,122.1928,122.246,122.1244,122.1852,23005.0
2016-04-27 13:30:00,160.79,161.13,160.79,161.11,6396.0,122.1776,122.436,122.1776,122.4208,6396.0
2016-04-27 13:35:00,161.11,161.22,161.09,161.18,7493.0,122.4208,122.5043,122.4056,122.474,7493.0
2016-04-27 13:40:00,161.22,161.27,161.19,161.27,9602.0,122.5043,122.5423,122.4816,122.5423,9602.0
2016-04-27 13:45:00,161.27,161.57,161.27,161.47,8056.0,122.5423,122.7703,122.5423,122.6943,8056.0
2016-04-27 13:50:00,161.44,161.55,161.36,161.53,7276.0,122.6715,122.7551,122.6107,122.7399,7276.0
2016-04-27 13:55:00,161.57,161.6,161.33,161.36,8199.0,122.7703,122.7931,122.5879,122.6107,8199.0
2016-04-27 14:00:00,161.34,161.35,160.96,160.96,11799.0,122.5955,122.6031,122.3068,122.3068,11799.0
2016-04-27 14:05:00,160.95,161.53,160.94,161.51,15413.0,122.2992,122.7399,122.2916,122.7247,15413.0
2016-04-27 14:10:00,161.55,161.66,161.46,161.52,15916.0,122.7551,122.8387,122.6867,122.7323,15916.0
2016-04-27 14:15:00,161.53,161.68,161.45,161.58,18579.0,122.7399,122.8539,122.6791,122.7779,18579.0
2016-04-27 14:20:00,161.55,161.59,161.29,161.29,18577.0,122.7551,122.7855,122.5575,122.5575,18577.0
2016-04-27 14:25:00,161.27,161.4,161.23,161.32,10818.0,122.5423,122.6411,122.5119,122.5803,10818.0
2016-04-27 14:30:00,161.39,161.39,160.83,160.86,11902.0,122.6335,122.6335,122.208,122.2308,11902.0
2016-04-27 14:35:00,160.84,161.03,160.81,160.93,13600.0,122.2156,122.36,122.1928,122.284,13600.0
2016-04-27 14:40:00,160.88,161.09,160.84,161.03,18119.0,122.246,122.4056,122.2156,122.36,18119.0
2016-04-27 14:45:00,160.95,161.12,160.92,161.03,8573.0,122.2992,122.4284,122.2764,122.36,8573.0
2016-04-27 14:50:00,161.01,161.49,161.01,161.49,17755.0,122.3448,122.7095,122.3448,122.7095,17755.0
2016-04-27 14:55:00,161.47,161.54,161.29,161.31,13757.0,122.6943,122.7475,122.5575,122.5727,13757.0
2016-04-27 15:00:00,161.29,161.81,161.23,161.72,29874.0,122.5575,122.9527,122.5119,122.8843,29874.0
2016-04-27 15:05:00,161.7,161.99,161.7,161.94,24118.0,122.8691,123.0894,122.8691,123.0514,24118.0
2016-04-27 15:10:00,161.92,162.07,161.8,162.02,18321.0,123.0362,123.1502,122.9451,123.1122,18321.0
2016-04-27 15:15:00,162.03,162.37,162.0,162.34,16748.0,123.1198,123.3782,123.097,123.3554,16748.0
2016-04-27 15:20:00,162.37,162.54,162.31,162.54,23167.0,123.3782,123.5074,123.3326,123.5074,23167.0
2016-04-27 15:25:00,162.49,162.54,161.99,162.04,28360.0,123.4694,123.5074,123.0894,123.1274,28360.0
2016-04-27 15:30:00,162.04,162.26,162.04,162.26,32984.0,123.1274,123.2946,123.1274,123.2946,32984.0
2016-04-27 15:35:00,162.27,162.47,162.22,162.31,32495.0,123.3022,123.4542,123.2642,123.3326,32495.0
2016-04-27 15:40:00,162.34,162.43,162.16,162.21,57359.0,123.3554,123.4238,123.2186,123.2566,57359.0
2016-04-27 15:45:00,162.18,162.28,161.96,162.04,40185.0,123.2338,123.3098,123.0666,123.1274,40185.0
2016-04-27 15:50:00,162.01,162.04,161.67,161.71,62183.0,123.1046,123.1274,122.8463,122.8767,62183.0
2016-04-27 15:55:00,161.68,161.72,160.86,161.0,156830.0,122.8539,122.8843,122.2308,122.3372,156830.0
2016-04-28 09:30:00,160.22,160.58,159.36,160.14,90965.0,121.7445,122.018,121.091,121.6837,90965.0
2016-04-28 09:35:00,159.89,159.96,159.36,159.91,42244.0,121.4937,121.5469,121.091,121.5089,42244.0
2016-04-28 09:40:00,159.7,159.88,159.36,159.57,63810.0,121.3494,121.4861,121.091,121.2506,63810.0
2016-04-28 09:45:00,159.68,160.28,159.62,160.13,28950.0,121.3342,121.7901,121.2886,121.6761,28950.0
2016-04-28 09:50:00,160.12,160.87,160.1,160.74,24052.0,121.6685,122.2384,121.6533,122.1396,24052.0
2016-04-28 09:55:00,160.79,161.86,160.78,161.79,37065.0,122.1776,122.9907,122.17,122.9375,37065.0
2016-04-28 10:00:00,161.75,162.14,161.66,161.87,65269.0,122.9071,123.2034,122.8387,122.9983,65269.0
2016-04-28 10:05:00,161.82,161.96,161.32,161.38,25080.0,122.9603,123.0666,122.5803,122.6259,25080.0
2016-04-28 10:10:00,161.36,161.61,161.29,161.55,23634.0,122.6107,122.8007,122.5575,122.7551,23634.0
2016-04-28 10:15:00,161.48,161.52,161.33,161.42,11827.0,122.7019,122.7323,122.5879,122.6563,11827.0
2016-04-28 10:20:00,161.32,161.69,161.21,161.29,12605.0,122.5803,122.8615,122.4967,122.5575,12605.0
2016-04-28 10:25:00,161.27,161.29,160.9,160.96,21791.0,122.5423,122.5575,122.2612,122.3068,21791.0
2016-04-28 10:30:00,161.06,161.31,160.98,161.27,14705.0,122.3828,122.5727,122.322,122.5423,14705.0
2016-04-28 10:35:00,161.3,161.59,161.18,161.59,21876.0,122.5651,122.7855,122.474,122.7855,21876.0
2016-04-28 10:40:00,161.54,161.91,161.54,161.79,12247.0,122.7475,123.0286,122.7475,122.9375,12247.0
2016-04-28 10:45:00,161.74,162.08,161.69,161.89,32578.0,122.8995,123.1578,122.8615,123.0135,32578.0
2016-04-28 10:50:00,161.91,161.97,161.71,161.9,21923.0,123.0286,123.0742,122.8767,123.0211,21923.0
2016-04-28 10:55:00,161.9,162.39,161.9,162.37,46442.0,123.0211,123.3934,123.0211,123.3782,46442.0
2016-04-28 11:00:00,162.44,162.64,162.4,162.52,21457.0,123.4314,123.5833,123.401,123.4922,21457.0
2016-04-28 11:05:00,162.51,162.79,162.47,162.59,48542.0,123.4846,123.6973,123.4542,123.5454,48542.0
2016-04-28 11:10:00,162.59,162.75,162.48,162.72,22589.0,123.5454,123.6669,123.4618,123.6441,22589.0
2016-04-28 11:15:00,162.79,162.83,162.48,162.64,18160.0,123.6973,123.7277,123.4618,123.5833,18160.0
2016-04-28 11:20:00,162.65,162.79,162.32,162.52,36933.0,123.5909,123.6973,123.3402,123.4922,36933.0
2016-04-28 11:25:00,162.55,162.67,162.47,162.55,20633.0,123.515,123.6061,123.4542,123.515,20633.0
2016-04-28 11:30:00,162.57,162.71,162.49,162.69,14712.0,123.5302,123.6365,123.4694,123.6213,14712.0
2016-04-28 11:35:00,162.66,162.71,162.27,162.36,28216.0,123.5985,123.6365,123.3022,123.3706,28216.0
2016-04-28 11:40:00,162.32,162.59,162.32,162.59,8963.0,123.3402,123.5454,123.3402,123.5454,8963.0
2016-04-28 11:45:00,162.61,162.62,162.49,162.55,10374.0,123.5605,123.5681,123.4694,123.515,10374.0
2016-04-28 11:50:00,162.57,162.57,162.31,162.33,13948.0,123.5302,123.5302,123.3326,123.3478,13948.0
2016-04-28 11:55:00,162.35,162.53,162.35,162.51,17473.0,123.363,123.4998,123.363,123.4846,17473.0
2016-04-28 12:00:00,162.56,162.73,162.55,162.64,15738.0,123.5226,123.6517,123.515,123.5833,15738.0
2016-04-28 12:05:00,162.63,162.66,162.45,162.58,16048.0,123.5757,123.5985,123.439,123.5378,16048.0
2016-04-28 12:10:00,162.54,162.88,162.54,162.72,13072.0,123.5074,123.7657,123.5074,123.6441,13072.0
2016-04-28 12:15:00,162.7,162.81,162.64,162.69,17854.0,123.6289,123.7125,123.5833,123.6213,17854.0
2016-04-28 12:20:00,162.68,162.77,162.64,162.75,16470.0,123.6137,123.6821,123.5833,123.6669,16470.0
2016-04-28 12:25:00,162.7,162.73,162.5,162.55,14723.0,123.6289,123.6517,123.477,123.515,14723.0
2016-04-28 12:30:00,162.52,162.58,162.41,162.53,20657.0,123.4922,123.5378,123.4086,123.4998,20657.0
2016-04-28 12:35:00,162.52,162.62,162.42,162.62,17610.0,123.4922,123.5681,123.4162,123.5681,17610.0
2016-04-28 12:40:00,162.64,162.88,162.61,162.83,19922.0,123.5833,123.7657,123.5605,123.7277,19922.0
2016-04-28 12:45:00,162.79,162.88,162.62,162.68,21000.0,123.6973,123.7657,123.5681,123.6137,21000.0
2016-04-28 12:50:00,162.67,162.67,162.38,162.63,23221.0,123.6061,123.6061,123.3858,123.5757,23221.0
2016-04-28 12:55:00,162.64,162.9,162.64,162.83,18366.0,123.5833,123.7809,123.5833,123.7277,18366.0
2016-04-28 13:00:00,162.81,162.92,162.56,162.57,35225.0,123.7125,123.7961,123.5226,123.5302,35225.0
2016-04-28 13:05:00,162.57,162.69,162.28,162.58,27756.0,123.5302,123.6213,123.3098,123.5378,27756.0
2016-04-28 13:10:00,162.56,162.73,162.26,162.73,26467.0,123.5226,123.6517,123.2946,123.6517,26467.0
2016-04-28 13:15:00,162.72,162.72,162.45,162.59,24997.0,123.6441,123.6441,123.439,123.5454,24997.0
2016-04-28 13:20:00,162.56,162.63,162.4,162.55,20754.0,123.5226,123.5757,123.401,123.515,20754.0
2016-04-28 13:25:00,162.55,162.84,162.52,162.82,15994.0,123.515,123.7353,123.4922,123.7201,15994.0
2016-04-28 13:30:00,162.82,162.88,162.68,162.82,14409.0,123.7201,123.7657,123.6137,123.7201,14409.0
2016-04-28 13:35:00,162.82,162.88,162.47,162.84,21647.0,123.7201,123.7657,123.4542,123.7353,21647.0
2016-04-28 13:40:00,162.86,162.96,162.72,162.92,17273.0,123.7505,123.8265,123.6441,123.7961,17273.0
2016-04-28 13:45:00,162.93,162.98,162.83,162.98,22229.0,123.8037,123.8417,123.7277,123.8417,22229.0
2016-04-28 13:50:00,162.98,163.49,162.95,163.46,34410.0,123.8417,124.2292,123.8189,124.2064,34410.0
2016-04-28 13:55:00,163.5,163.61,162.94,162.98,31752.0,124.2368,124.3204,123.8113,123.8417,31752.0
2016-04-28 14:00:00,162.96,163.07,162.79,162.8,23000.0,123.8265,123.9101,123.6973,123.7049,23000.0
2016-04-28 14:05:00,162.78,163.03,162.78,163.03,14286.0,123.6897,123.8797,123.6897,123.8797,14286.0
2016-04-28 14:10:00,163.05,163.19,162.95,163.08,9124.0,123.8949,124.0013,123.8189,123.9177,9124.0
2016-04-28 14:15:00,163.06,163.13,163.0,163.05,10963.0,123.9025,123.9557,123.8569,123.8949,10963.0
2016-04-28 14:20:00,163.07,163.07,162.7,162.96,16201.0,123.9101,123.9101,123.6289,123.8265,16201.0
2016-04-28 14:25:00,162.95,163.18,162.84,163.18,33001.0,123.8189,123.9937,123.7353,123.9937,33001.0
2016-04-28 14:30:00,163.2,163.49,163.12,163.47,26124.0,124.0089,124.2292,123.9481,124.214,26124.0
2016-04-28 14:35:00,163.47,163.68,163.22,163.42,133738.0,124.214,124.3736,124.0241,124.176,133738.0
2016-04-28 14:40:00,163.4,163.56,163.27,163.3,16904.0,124.1608,124.2824,124.0621,124.0849,16904.0
2016-04-28 14:45:00,163.29,163.29,162.92,163.03,16439.0,124.0773,124.0773,123.7961,123.8797,16439.0
2016-04-28 14:50:00,162.98,163.0,162.63,162.64,20316.0,123.8417,123.8569,123.5757,123.5833,20316.0
2016-04-28 14:55:00,162.63,162.82,162.54,162.81,14619.0,123.5757,123.7201,123.5074,123.7125,14619.0
2016-04-28 15:00:00,162.8,162.86,162.68,162.75,17984.0,123.7049,123.7505,123.6137,123.6669,17984.0
2016-04-28 15:05:00,162.72,162.76,162.34,162.34,23784.0,123.6441,123.6745,123.3554,123.3554,23784.0
2016-04-28 15:10:00,162.38,162.38,161.9,161.9,37596.0,123.3858,123.3858,123.0211,123.0211,37596.0
2016-04-28 15:15:00,161.92,162.22,161.75,161.93,31952.0,123.0362,123.2642,122.9071,123.0438,31952.0
2016-04-28 15:20:00,162.0,162.12,161.72,161.83,25848.0,123.097,123.1882,122.8843,122.9679,25848.0
2016-04-28 15:25:00,161.77,161.77,161.06,161.1,37511.0,122.9223,122.9223,122.3828,122.4132,37511.0
2016-04-28 15:30:00,161.15,161.42,161.04,161.07,35795.0,122.4512,122.6563,122.3676,122.3904,35795.0
2016-04-28 15:35:00,161.06,161.16,160.67,160.85,59024.0,122.3828,122.4588,122.0864,122.2232,59024.0
2016-04-28 15:40:00,160.87,161.04,160.52,160.71,72148.0,122.2384,122.3676,121.9724,122.1168,72148.0
2016-04-28 15:45:00,160.72,161.14,160.48,160.76,115025.0,122.1244,122.4436,121.9421,122.1548,115025.0
2016-04-28 15:50:00,160.75,160.9,160.46,160.75,124914.0,122.1472,122.2612,121.9269,122.1472,124914.0
2016-04-28 15:55:00,160.71,160.89,160.25,160.61,165471.0,122.1168,122.2536,121.7673,122.0408,165471.0
2016-04-29 09:30:00,159.38,161.92,159.3,161.18,206479.0,121.1062,123.0362,121.0454,122.474,206479.0
2016-04-29 09:35:00,161.14,161.46,160.87,161.2,71039.0,122.4436,122.6867,122.2384,122.4891,71039.0
2016-04-29 09:40:00,161.13,161.41,159.87,160.34,68632.0,122.436,122.6487,121.4785,121.8357,68632.0
2016-04-29 09:45:00,160.58,160.83,159.72,159.97,84564.0,122.018,122.208,121.3646,121.5545,84564.0
2016-04-29 09:50:00,159.97,160.08,158.78,159.02,84754.0,121.5545,121.6381,120.6503,120.8327,84754.0
2016-04-29 09:55:00,158.93,159.19,158.68,159.02,50676.0,120.7643,120.9618,120.5743,120.8327,50676.0
2016-04-29 10:00:00,159.07,159.1,158.29,158.29,69508.0,120.8707,120.8934,120.278,120.278,69508.0
2016-04-29 10:05:00,158.31,158.44,158.0,158.23,98745.0,120.2932,120.3919,120.0576,120.2324,98745.0
2016-04-29 10:10:00,158.25,159.13,158.19,158.84,76647.0,120.2476,120.9162,120.202,120.6959,76647.0
2016-04-29 10:15:00,158.77,158.98,158.5,158.87,44677.0,120.6427,120.8023,120.4375,120.7187,44677.0
2016-04-29 10:20:00,158.79,159.1,158.63,158.99,67438.0,120.6579,120.8934,120.5363,120.8099,67438.0
2016-04-29 10:25:00,159.0,159.18,158.54,158.63,96486.0,120.8175,120.9542,120.4679,120.5363,96486.0
2016-04-29 10:30:00,158.6,158.73,158.25,158.52,59502.0,120.5135,120.6123,120.2476,120.4527,59502.0
2016-04-29 10:35:00,158.53,159.0,158.53,158.79,37284.0,120.4603,120.8175,120.4603,120.6579,37284.0
2016-04-29 10:40:00,158.75,158.97,158.39,158.55,35087.0,120.6275,120.7947,120.3539,120.4755,35087.0
2016-04-29 10:45:00,158.5,158.51,158.0,158.04,50823.0,120.4375,120.4451,120.0576,120.088,50823.0
2016-04-29 10:50:00,158.06,158.14,157.03,157.16,207585.0,120.1032,120.164,119.3205,119.4193,207585.0
2016-04-29 10:55:00,157.19,157.56,156.92,157.37,74180.0,119.4421,119.7233,119.237,119.5789,74180.0
2016-04-29 11:00:00,157.38,157.68,157.03,157.43,46444.0,119.5865,119.8144,119.3205,119.6245,46444.0
2016-04-29 11:05:00,157.45,158.2,157.43,158.2,66888.0,119.6397,120.2096,119.6245,120.2096,66888.0
2016-04-29 11:10:00,158.2,158.24,157.81,158.0,56623.0,120.2096,120.24,119.9132,120.0576,56623.0
2016-04-29 11:15:00,158.0,158.03,157.37,157.52,36905.0,120.0576,120.0804,119.5789,119.6929,36905.0
2016-04-29 11:20:00,157.6,157.6,156.8,156.9,37185.0,119.7537,119.7537,119.1458,119.2218,37185.0
2016-04-29 11:25:00,156.92,157.06,156.64,156.7,44035.0,119.237,119.3433,119.0242,119.0698,44035.0
2016-04-29 11:30:00,156.7,156.94,156.38,156.9,49192.0,119.0698,119.2522,118.8266,119.2218,49192.0
2016-04-29 11:35:00,156.83,157.27,156.4,157.21,49358.0,119.1686,119.5029,118.8418,119.4573,49358.0
2016-04-29 11:40:00,157.15,157.24,156.83,157.13,43658.0,119.4117,119.4801,119.1686,119.3965,43658.0
2016-04-29 11:45:00,157.04,157.51,156.9,157.43,88729.0,119.3281,119.6853,119.2218,119.6245,88729.0
2016-04-29 11:50:00,157.3,157.4,156.97,157.19,34773.0,119.5257,119.6017,119.2749,119.4421,34773.0
2016-04-29 11:55:00,157.17,157.55,156.98,157.37,46345.0,119.4269,119.7157,119.2825,119.5789,46345.0
2016-04-29 12:00:00,157.36,157.47,157.06,157.07,48080.0,119.5713,119.6549,119.3433,119.3509,48080.0
2016-04-29 12:05:00,157.13,157.28,156.88,157.0,44277.0,119.3965,119.5105,119.2066,119.2977,44277.0
2016-04-29 12:10:00,157.05,157.05,156.52,156.55,37704.0,119.3357,119.3357,118.933,118.9558,37704.0
2016-04-29 12:15:00,156.6,157.32,156.55,157.32,58357.0,118.9938,119.5409,118.9558,119.5409,58357.0
2016-04-29 12:20:00,157.31,157.45,157.14,157.18,20676.0,119.5333,119.6397,119.4041,119.4345,20676.0
2016-04-29 12:25:00,157.1,157.77,157.1,157.55,31525.0,119.3737,119.8828,119.3737,119.7157,31525.0
2016-04-29 12:30:00,157.51,157.87,157.35,157.83,18684.0,119.6853,119.9588,119.5637,119.9284,18684.0
2016-04-29 12:35:00,157.9,158.01,157.78,158.01,69953.0,119.9816,120.0652,119.8904,120.0652,69953.0
2016-04-29 12:40:00,157.98,158.01,157.75,157.99,21629.0,120.0424,120.0652,119.8676,120.05,21629.0
2016-04-29 12:45:00,157.95,158.62,157.92,158.6,36059.0,120.0196,120.5287,119.9968,120.5135,36059.0
2016-04-29 12:50:00,158.59,158.68,158.3,158.4,45411.0,120.5059,120.5743,120.2856,120.3615,45411.0
2016-04-29 12:55:00,158.37,158.68,158.29,158.6,32391.0,120.3388,120.5743,120.278,120.5135,32391.0
2016-04-29 13:00:00,158.58,158.81,158.49,158.81,29341.0,120.4983,120.6731,120.4299,120.6731,29341.0
2016-04-29 13:05:00,158.75,158.9,158.62,158.84,28531.0,120.6275,120.7415,120.5287,120.6959,28531.0
2016-04-29 13:10:00,158.85,159.0,158.66,158.81,25762.0,120.7035,120.8175,120.5591,120.6731,25762.0
2016-04-29 13:15:00,158.83,159.05,158.74,158.99,106796.0,120.6883,120.8555,120.6199,120.8099,106796.0
2016-04-29 13:20:00,158.99,159.0,158.68,158.87,33748.0,120.8099,120.8175,120.5743,120.7187,33748.0
2016-04-29 13:25:00,158.88,159.0,158.55,158.61,21389.0,120.7263,120.8175,120.4755,120.5211,21389.0
2016-04-29 13:30:00,158.58,158.66,158.32,158.44,10955.0,120.4983,120.5591,120.3008,120.3919,10955.0
2016-04-29 13:35:00,158.42,158.56,158.08,158.3,19121.0,120.3767,120.4831,120.1184,120.2856,19121.0
2016-04-29 13:40:00,158.26,158.31,158.03,158.21,13083.0,120.2552,120.2932,120.0804,120.2172,13083.0
2016-04-29 13:45:00,158.14,158.18,157.78,157.83,17359.0,120.164,120.1944,119.8904,119.9284,17359.0
2016-04-29 13:50:00,157.84,158.1,157.64,157.97,19151.0,119.936,120.1336,119.7841,120.0348,19151.0
2016-04-29 13:55:00,157.9,157.9,157.55,157.6,15153.0,119.9816,119.9816,119.7157,119.7537,15153.0
2016-04-29 14:00:00,157.56,157.81,157.55,157.65,27466.0,119.7233,119.9132,119.7157,119.7917,27466.0
2016-04-29 14:05:00,157.65,157.68,157.49,157.55,40204.0,119.7917,119.8144,119.6701,119.7157,40204.0
2016-04-29 14:10:00,157.54,157.58,157.2,157.25,124349.0,119.7081,119.7385,119.4497,119.4877,124349.0
2016-04-29 14:15:00,157.22,157.33,157.1,157.28,16240.0,119.4649,119.5485,119.3737,119.5105,16240.0
2016-04-29 14:20:00,157.24,157.42,157.21,157.36,18111.0,119.4801,119.6169,119.4573,119.5713,18111.0
2016-04-29 14:25:00,157.32,157.97,157.3,157.82,19587.0,119.5409,120.0348,119.5257,119.9208,19587.0
2016-04-29 14:30:00,157.81,157.95,157.69,157.89,14415.0,119.9132,120.0196,119.822,119.974,14415.0
2016-04-29 14:35:00,157.88,157.93,157.34,157.38,12049.0,119.9664,120.0044,119.5561,119.5865,12049.0
2016-04-29 14:40:00,157.4,157.75,157.39,157.68,14834.0,119.6017,119.8676,119.5941,119.8144,14834.0
2016-04-29 14:45:00,157.7,158.0,157.7,157.94,26798.0,119.8296,120.0576,119.8296,120.012,26798.0
2016-04-29 14:50:00,157.93,157.99,157.61,157.98,19514.0,120.0044,120.05,119.7613,120.0424,19514.0
2016-04-29 14:55:00,157.98,158.0,157.62,157.79,42180.0,120.0424,120.0576,119.7689,119.898,42180.0
2016-04-29 15:00:00,157.79,158.0,157.65,157.89,17592.0,119.898,120.0576,119.7917,119.974,17592.0
2016-04-29 15:05:00,157.83,158.0,157.81,157.92,50164.0,119.9284,120.0576,119.9132,119.9968,50164.0
2016-04-29 15:10:00,157.95,158.0,157.79,157.96,50304.0,120.0196,120.0576,119.898,120.0272,50304.0
2016-04-29 15:15:00,157.96,158.29,157.9,158.28,77294.0,120.0272,120.278,119.9816,120.2704,77294.0
2016-04-29 15:20:00,158.25,158.33,158.01,158.19,33063.0,120.2476,120.3084,120.0652,120.202,33063.0
2016-04-29 15:25:00,158.16,158.3,157.91,157.94,43968.0,120.1792,120.2856,119.9892,120.012,43968.0
2016-04-29 15:30:00,158.0,158.3,157.98,158.29,50539.0,120.0576,120.2856,120.0424,120.278,50539.0
2016-04-29 15:35:00,158.3,158.34,158.16,158.19,58615.0,120.2856,120.316,120.1792,120.202,58615.0
2016-04-29 15:40:00,158.19,158.24,158.03,158.15,50236.0,120.202,120.24,120.0804,120.1716,50236.0
2016-04-29 15:45:00,158.16,158.45,158.13,158.3,115039.0,120.1792,120.3995,120.1564,120.2856,115039.0
2016-04-29 15:50:00,158.27,158.49,158.12,158.34,79451.0,120.2628,120.4299,120.1488,120.316,79451.0
2016-04-29 15:55:00,158.35,158.41,158.11,158.23,157325.0,120.3236,120.3691,120.1412,120.2324,157325.0
2016-05-02 09:30:00,158.62,158.88,158.2,158.47,47177.0,120.5287,120.7263,120.2096,120.4147,47177.0
2016-05-02 09:35:00,158.33,158.63,158.0,158.56,24368.0,120.3084,120.5363,120.0576,120.4831,24368.0
2016-05-02 09:40:00,158.51,159.15,158.51,158.82,41224.0,120.4451,120.9314,120.4451,120.6807,41224.0
2016-05-02 09:45:00,158.82,158.88,158.4,158.4,14398.0,120.6807,120.7263,120.3615,120.3615,14398.0
2016-05-02 09:50:00,158.34,158.97,158.04,158.84,22490.0,120.316,120.7947,120.088,120.6959,22490.0
2016-05-02 09:55:00,158.83,159.3,158.44,159.14,35835.0,120.6883,121.0454,120.3919,120.9238,35835.0
2016-05-02 10:00:00,159.18,159.35,158.57,158.78,39923.0,120.9542,121.0834,120.4907,120.6503,39923.0
2016-05-02 10:05:00,158.72,159.34,158.6,159.28,27779.0,120.6047,121.0758,120.5135,121.0302,27779.0
2016-05-02 10:10:00,159.34,159.35,158.86,159.11,23942.0,121.0758,121.0834,120.7111,120.901,23942.0
2016-05-02 10:15:00,159.08,159.42,159.08,159.17,16730.0,120.8783,121.1366,120.8783,120.9466,16730.0
2016-05-02 10:20:00,159.11,159.26,158.66,158.7,12535.0,120.901,121.015,120.5591,120.5895,12535.0
2016-05-02 10:25:00,158.69,158.89,158.34,158.39,28298.0,120.5819,120.7339,120.316,120.3539,28298.0
2016-05-02 10:30:00,158.28,158.91,158.28,158.9,19360.0,120.2704,120.7491,120.2704,120.7415,19360.0
2016-05-02 10:35:00,158.9,158.91,158.11,158.43,27917.0,120.7415,120.7491,120.1412,120.3843,27917.0
2016-05-02 10:40:00,158.42,158.69,158.38,158.38,22432.0,120.3767,120.5819,120.3463,120.3463,22432.0
2016-05-02 10:45:00,158.43,158.62,158.31,158.6,15664.0,120.3843,120.5287,120.2932,120.5135,15664.0
2016-05-02 10:50:00,158.65,158.65,158.03,158.13,45688.0,120.5515,120.5515,120.0804,120.1564,45688.0
2016-05-02 10:55:00,158.15,158.18,157.9,157.9,28471.0,120.1716,120.1944,119.9816,119.9816,28471.0
2016-05-02 11:00:00,157.88,158.14,157.84,157.87,25968.0,119.9664,120.164,119.936,119.9588,25968.0
2016-05-02 11:05:00,157.88,158.09,157.69,157.84,35756.0,119.9664,120.126,119.822,119.936,35756.0
2016-05-02 11:10:00,157.86,158.17,157.8,157.85,13212.0,119.9512,120.1868,119.9056,119.9436,13212.0
2016-05-02 11:15:00,157.88,157.99,157.78,157.88,19551.0,119.9664,120.05,119.8904,119.9664,19551.0
2016-05-02 11:20:00,157.9,157.94,157.31,157.48,47307.0,119.9816,120.012,119.5333,119.6625,47307.0
2016-05-02 11:25:00,157.51,157.84,157.34,157.78,20878.0,119.6853,119.936,119.5561,119.8904,20878.0
2016-05-02 11:30:00,157.9,157.95,157.72,157.82,7944.0,119.9816,120.0196,119.8448,119.9208,7944.0
2016-05-02 11:35:00,157.86,158.06,157.81,158.0,25229.0,119.9512,120.1032,119.9132,120.0576,25229.0
2016-05-02 11:40:00,157.99,158.08,157.46,157.46,28358.0,120.05,120.1184,119.6473,119.6473,28358.0
2016-05-02 11:45:00,157.47,157.72,157.46,157.68,19580.0,119.6549,119.8448,119.6473,119.8144,19580.0
2016-05-02 11:50:00,157.66,157.81,157.42,157.65,27862.0,119.7993,119.9132,119.6169,119.7917,27862.0
2016-05-02 11:55:00,157.64,157.85,157.5,157.61,15123.0,119.7841,119.9436,119.6777,119.7613,15123.0
2016-05-02 12:00:00,157.53,157.65,157.35,157.59,19243.0,119.7005,119.7917,119.5637,119.7461,19243.0
2016-05-02 12:05:00,157.63,157.69,157.46,157.48,17013.0,119.7765,119.822,119.6473,119.6625,17013.0
2016-05-02 12:10:00,157.46,157.6,157.37,157.42,19033.0,119.6473,119.7537,119.5789,119.6169,19033.0
2016-05-02 12:15:00,157.41,157.49,157.3,157.42,20678.0,119.6093,119.6701,119.5257,119.6169,20678.0
2016-05-02 12:20:00,157.47,157.56,157.41,157.42,12768.0,119.6549,119.7233,119.6093,119.6169,12768.0
2016-05-02 12:25:00,157.45,157.47,157.21,157.38,18345.0,119.6397,119.6549,119.4573,119.5865,18345.0
2016-05-02 12:30:00,157.39,157.55,157.3,157.44,23604.0,119.5941,119.7157,119.5257,119.6321,23604.0
2016-05-02 12:35:00,157.44,157.55,157.34,157.44,22102.0,119.6321,119.7157,119.5561,119.6321,22102.0
2016-05-02 12:40:00,157.43,157.53,157.26,157.32,15899.0,119.6245,119.7005,119.4953,119.5409,15899.0
2016-05-02 12:45:00,157.35,157.74,157.31,157.7,31139.0,119.5637,119.86,119.5333,119.8296,31139.0
2016-05-02 12:50:00,157.71,157.75,157.52,157.57,13986.0,119.8372,119.8676,119.6929,119.7309,13986.0
2016-05-02 12:55:00,157.57,157.8,157.55,157.74,22038.0,119.7309,119.9056,119.7157,119.86,22038.0
2016-05-02 13:00:00,157.74,157.77,157.62,157.71,8447.0,119.86,119.8828,119.7689,119.8372,8447.0
2016-05-02 13:05:00,157.7,157.76,157.63,157.63,14256.0,119.8296,119.8752,119.7765,119.7765,14256.0
2016-05-02 13:10:00,157.62,158.06,157.61,158.05,24348.0,119.7689,120.1032,119.7613,120.0956,24348.0
2016-05-02 13:15:00,158.06,158.1,157.7,157.76,30942.0,120.1032,120.1336,119.8296,119.8752,30942.0
2016-05-02 13:20:00,157.76,157.92,157.72,157.78,11215.0,119.8752,119.9968,119.8448,119.8904,11215.0
2016-05-02 13:25:00,157.78,157.91,157.76,157.85,12164.0,119.8904,119.9892,119.8752,119.9436,12164.0
2016-05-02 13:30:00,157.87,158.08,157.87,157.9,13854.0,119.9588,120.1184,119.9588,119.9816,13854.0
2016-05-02 13:35:00,157.88,157.93,157.8,157.8,10230.0,119.9664,120.0044,119.9056,119.9056,10230.0
2016-05-02 13:40:00,157.83,157.92,157.79,157.82,11279.0,119.9284,119.9968,119.898,119.9208,11279.0
2016-05-02 13:45:00,157.82,158.14,157.82,158.11,8740.0,119.9208,120.164,119.9208,120.1412,8740.0
2016-05-02 13:50:00,158.06,158.21,158.04,158.19,9196.0,120.1032,120.2172,120.088,120.202,9196.0
2016-05-02 13:55:00,158.19,158.21,157.99,157.99,10718.0,120.202,120.2172,120.05,120.05,10718.0
2016-05-02 14:00:00,158.02,158.06,157.91,158.0,9978.0,120.0728,120.1032,119.9892,120.0576,9978.0
2016-05-02 14:05:00,158.02,158.2,158.02,158.2,15426.0,120.0728,120.2096,120.0728,120.2096,15426.0
2016-05-02 14:10:00,158.17,158.36,158.16,158.32,13857.0,120.1868,120.3312,120.1792,120.3008,13857.0
2016-05-02 14:15:00,158.31,158.34,158.19,158.28,9612.0,120.2932,120.316,120.202,120.2704,9612.0
2016-05-02 14:20:00,158.28,158.5,158.25,158.31,20692.0,120.2704,120.4375,120.2476,120.2932,20692.0
2016-05-02 14:25:00,158.33,158.48,158.26,158.4,19312.0,120.3084,120.4223,120.2552,120.3615,19312.0
2016-05-02 14:30:00,158.34,158.46,158.32,158.34,14940.0,120.316,120.4071,120.3008,120.316,14940.0
2016-05-02 14:35:00,158.33,158.39,158.01,158.04,14941.0,120.3084,120.3539,120.0652,120.088,14941.0
2016-05-02 14:40:00,158.03,158.09,157.98,158.07,11427.0,120.0804,120.126,120.0424,120.1108,11427.0
2016-05-02 14:45:00,158.1,158.29,158.08,158.23,19351.0,120.1336,120.278,120.1184,120.2324,19351.0
2016-05-02 14:50:00,158.23,158.31,158.01,158.18,26912.0,120.2324,120.2932,120.0652,120.1944,26912.0
2016-05-02 14:55:00,158.13,158.41,158.09,158.38,14384.0,120.1564,120.3691,120.126,120.3463,14384.0
2016-05-02 15:00:00,158.43,158.69,158.35,158.64,24261.0,120.3843,120.5819,120.3236,120.5439,24261.0
2016-05-02 15:05:00,158.66,158.73,158.5,158.58,33598.0,120.5591,120.6123,120.4375,120.4983,33598.0
2016-05-02 15:10:00,158.59,158.67,158.5,158.65,44422.0,120.5059,120.5667,120.4375,120.5515,44422.0
2016-05-02 15:15:00,158.69,158.75,158.4,158.43,21964.0,120.5819,120.6275,120.3615,120.3843,21964.0
2016-05-02 15:20:00,158.47,158.54,158.34,158.53,31382.0,120.4147,120.4679,120.316,120.4603,31382.0
2016-05-02 15:25:00,158.54,158.65,158.52,158.64,18196.0,120.4679,120.5515,120.4527,120.5439,18196.0
2016-05-02 15:30:00,158.6,158.85,158.56,158.79,31907.0,120.5135,120.7035,120.4831,120.6579,31907.0
2016-05-02 15:35:00,158.79,158.88,158.73,158.73,46923.0,120.6579,120.7263,120.6123,120.6123,46923.0
2016-05-02 15:40:00,158.76,158.91,158.73,158.82,37293.0,120.6351,120.7491,120.6123,120.6807,37293.0
2016-05-02 15:45:00,158.78,158.81,158.68,158.73,35266.0,120.6503,120.6731,120.5743,120.6123,35266.0
2016-05-02 15:50:00,158.72,158.85,158.7,158.8,56021.0,120.6047,120.7035,120.5895,120.6655,56021.0
2016-05-02 15:55:00,158.82,159.11,158.79,158.99,105020.0,120.6807,120.901,120.6579,120.8099,105020.0
2016-05-03 09:30:00,158.37,158.45,157.72,157.88,56963.0,120.3388,120.3995,119.8448,119.9664,56963.0
2016-05-03 09:35:00,158.03,158.46,157.69,157.94,34020.0,120.0804,120.4071,119.822,120.012,34020.0
2016-05-03 09:40:00,157.92,158.23,157.57,157.88,31670.0,119.9968,120.2324,119.7309,119.9664,31670.0
2016-05-03 09:45:00,157.68,157.84,157.25,157.36,23512.0,119.8144,119.936,119.4877,119.5713,23512.0
2016-05-03 09:50:00,157.19,157.23,156.72,156.89,58862.0,119.4421,119.4725,119.085,119.2142,58862.0
2016-05-03 09:55:00,156.86,156.97,156.68,156.73,61793.0,119.1914,119.2749,119.0546,119.0926,61793.0
2016-05-03 10:00:00,156.95,156.98,156.46,156.58,28069.0,119.2598,119.2825,118.8874,118.9786,28069.0
2016-05-03 10:05:00,156.62,157.08,156.49,156.85,54425.0,119.009,119.3585,118.9102,119.1838,54425.0
2016-05-03 10:10:00,156.82,156.98,156.57,156.86,25144.0,119.161,119.2825,118.971,119.1914,25144.0
2016-05-03 10:15:00,156.76,157.03,156.66,156.83,18516.0,119.1154,119.3205,119.0394,119.1686,18516.0
2016-05-03 10:20:00,156.91,156.94,156.6,156.71,20109.0,119.2294,119.2522,118.9938,119.0774,20109.0
2016-05-03 10:25:00,156.74,156.89,156.61,156.65,37939.0,119.1002,119.2142,119.0014,119.0318,37939.0
2016-05-03 10:30:00,156.65,156.66,156.45,156.45,20812.0,119.0318,119.0394,118.8798,118.8798,20812.0
2016-05-03 10:35:00,156.44,156.49,156.14,156.17,20471.0,118.8722,118.9102,118.6443,118.6671,20471.0
2016-05-03 10:40:00,156.15,156.32,156.05,156.12,38327.0,118.6519,118.781,118.5759,118.6291,38327.0
2016-05-03 10:45:00,156.14,156.35,156.12,156.14,21755.0,118.6443,118.8038,118.6291,118.6443,21755.0
2016-05-03 10:50:00,156.24,156.52,156.08,156.17,16842.0,118.7203,118.933,118.5987,118.6671,16842.0
2016-05-03 10:55:00,156.28,156.4,156.15,156.3,16171.0,118.7506,118.8418,118.6519,118.7658,16171.0
2016-05-03 11:00:00,156.26,156.39,156.18,156.38,11890.0,118.7354,118.8342,118.6747,118.8266,11890.0
2016-05-03 11:05:00,156.3,156.36,156.15,156.2,18018.0,118.7658,118.8114,118.6519,118.6899,18018.0
2016-05-03 11:10:00,156.2,156.3,156.1,156.14,24443.0,118.6899,118.7658,118.6139,118.6443,24443.0
2016-05-03 11:15:00,156.2,156.24,156.08,156.16,18687.0,118.6899,118.7203,118.5987,118.6595,18687.0
2016-05-03 11:20:00,156.14,156.24,156.07,156.1,26580.0,118.6443,118.7203,118.5911,118.6139,26580.0
2016-05-03 11:25:00,156.12,156.3,156.11,156.16,29921.0,118.6291,118.7658,118.6215,118.6595,29921.0
2016-05-03 11:30:00,156.17,156.23,156.0,156.1,47737.0,118.6671,118.7127,118.5379,118.6139,47737.0
2016-05-03 11:35:00,156.14,156.21,156.07,156.17,17992.0,118.6443,118.6975,118.5911,118.6671,17992.0
2016-05-03 11:40:00,156.17,156.27,156.14,156.19,18055.0,118.6671,118.743,118.6443,118.6823,18055.0
2016-05-03 11:45:00,156.15,156.35,156.14,156.22,27336.0,118.6519,118.8038,118.6443,118.7051,27336.0
2016-05-03 11:50:00,156.19,156.31,156.13,156.19,20290.0,118.6823,118.7734,118.6367,118.6823,20290.0
2016-05-03 11:55:00,156.19,156.26,156.06,156.18,15211.0,118.6823,118.7354,118.5835,118.6747,15211.0
2016-05-03 12:00:00,156.22,156.34,156.12,156.13,14494.0,118.7051,118.7962,118.6291,118.6367,14494.0
2016-05-03 12:05:00,156.14,156.37,156.08,156.37,32724.0,118.6443,118.819,118.5987,118.819,32724.0
2016-05-03 12:10:00,156.27,156.37,156.14,156.18,23479.0,118.743,118.819,118.6443,118.6747,23479.0
2016-05-03 12:15:00,156.15,156.35,156.13,156.34,9340.0,118.6519,118.8038,118.6367,118.7962,9340.0
2016-05-03 12:20:00,156.34,156.52,156.2,156.35,7970.0,118.7962,118.933,118.6899,118.8038,7970.0
2016-05-03 12:25:00,156.34,156.48,156.27,156.36,7692.0,118.7962,118.9026,118.743,118.8114,7692.0
2016-05-03 12:30:00,156.34,156.46,156.29,156.34,8124.0,118.7962,118.8874,118.7582,118.7962,8124.0
2016-05-03 12:35:00,156.34,156.4,156.25,156.35,26963.0,118.7962,118.8418,118.7279,118.8038,26963.0
2016-05-03 12:40:00,156.36,156.6,156.36,156.45,30838.0,118.8114,118.9938,118.8114,118.8798,30838.0
2016-05-03 12:45:00,156.44,156.47,156.32,156.42,10774.0,118.8722,118.895,118.781,118.857,10774.0
2016-05-03 12:50:00,156.46,156.64,156.45,156.56,9585.0,118.8874,119.0242,118.8798,118.9634,9585.0
2016-05-03 12:55:00,156.5,156.73,156.5,156.66,10649.0,118.9178,119.0926,118.9178,119.0394,10649.0
2016-05-03 13:00:00,156.73,156.87,156.72,156.84,10117.0,119.0926,119.199,119.085,119.1762,10117.0
2016-05-03 13:05:00,156.86,157.19,156.79,157.19,17799.0,119.1914,119.4421,119.1382,119.4421,17799.0
2016-05-03 13:10:00,157.21,157.4,157.02,157.02,34397.0,119.4573,119.6017,119.3129,119.3129,34397.0
2016-05-03 13:15:00,157.04,157.24,157.04,157.18,7404.0,119.3281,119.4801,119.3281,119.4345,7404.0
2016-05-03 13:20:00,157.18,157.33,157.08,157.23,11461.0,119.4345,119.5485,119.3585,119.4725,11461.0
2016-05-03 13:25:00,157.23,157.35,157.22,157.25,9234.0,119.4725,119.5637,119.4649,119.4877,9234.0
2016-05-03 13:30:00,157.24,157.28,157.06,157.18,11348.0,119.4801,119.5105,119.3433,119.4345,11348.0
2016-05-03 13:35:00,157.22,157.64,157.15,157.58,21829.0,119.4649,119.7841,119.4117,119.7385,21829.0
2016-05-03 13:40:00,157.58,157.78,157.5,157.6,14523.0,119.7385,119.8904,119.6777,119.7537,14523.0
2016-05-03 13:45:00,157.63,157.88,157.62,157.67,17921.0,119.7765,119.9664,119.7689,119.8069,17921.0
2016-05-03 13:50:00,157.73,157.82,157.59,157.63,6800.0,119.8524,119.9208,119.7461,119.7765,6800.0
2016-05-03 13:55:00,157.58,157.74,157.54,157.69,6571.0,119.7385,119.86,119.7081,119.822,6571.0
2016-05-03 14:00:00,157.71,157.87,157.54,157.62,16172.0,119.8372,119.9588,119.7081,119.7689,16172.0
2016-05-03 14:05:00,157.6,157.6,157.42,157.53,6850.0,119.7537,119.7537,119.6169,119.7005,6850.0
2016-05-03 14:10:00,157.57,157.66,157.06,157.07,13169.0,119.7309,119.7993,119.3433,119.3509,13169.0
2016-05-03 14:15:00,157.1,157.31,156.95,157.01,15033.0,119.3737,119.5333,119.2598,119.3053,15033.0
2016-05-03 14:20:00,157.02,157.18,156.93,157.13,11848.0,119.3129,119.4345,119.2446,119.3965,11848.0
2016-05-03 14:25:00,157.11,157.22,157.02,157.04,19244.0,119.3813,119.4649,119.3129,119.3281,19244.0
2016-05-03 14:30:00,157.05,157.16,157.0,157.11,27555.0,119.3357,119.4193,119.2977,119.3813,27555.0
2016-05-03 14:35:00,157.11,157.29,157.11,157.24,9036.0,119.3813,119.5181,119.3813,119.4801,9036.0
2016-05-03 14:40:00,157.23,157.23,157.06,157.15,9681.0,119.4725,119.4725,119.3433,119.4117,9681.0
2016-05-03 14:45:00,157.15,157.21,156.76,156.81,126002.0,119.4117,119.4573,119.1154,119.1534,126002.0
2016-05-03 14:50:00,156.84,157.05,156.8,156.98,63671.0,119.1762,119.3357,119.1458,119.2825,63671.0
2016-05-03 14:55:00,157.02,157.16,156.88,157.12,50032.0,119.3129,119.4193,119.2066,119.3889,50032.0
2016-05-03 15:00:00,157.15,157.18,156.89,157.03,18854.0,119.4117,119.4345,119.2142,119.3205,18854.0
2016-05-03 15:05:00,157.04,157.11,156.94,157.05,18058.0,119.3281,119.3813,119.2522,119.3357,18058.0
2016-05-03 15:10:00,157.06,157.12,156.57,156.62,14151.0,119.3433,119.3889,118.971,119.009,14151.0
2016-05-03 15:15:00,156.61,156.71,156.56,156.65,50404.0,119.0014,119.0774,118.9634,119.0318,50404.0
2016-05-03 15:20:00,156.65,156.7,156.37,156.55,29628.0,119.0318,119.0698,118.819,118.9558,29628.0
2016-05-03 15:25:00,156.55,156.78,156.55,156.71,17763.0,118.9558,119.1306,118.9558,119.0774,17763.0
2016-05-03 15:30:00,156.71,156.72,156.25,156.48,41251.0,119.0774,119.085,118.7279,118.9026,41251.0
2016-05-03 15:35:00,156.48,156.53,156.28,156.34,52121.0,118.9026,118.9406,118.7506,118.7962,52121.0
2016-05-03 15:40:00,156.35,156.37,156.11,156.19,66435.0,118.8038,118.819,118.6215,118.6823,66435.0
2016-05-03 15:45:00,156.2,156.55,156.2,156.54,38253.0,118.6899,118.9558,118.6899,118.9482,38253.0
2016-05-03 15:50:00,156.52,156.66,156.3,156.39,74970.0,118.933,119.0394,118.7658,118.8342,74970.0
2016-05-03 15:55:00,156.38,156.43,156.08,156.36,131258.0,118.8266,118.8646,118.5987,118.8114,131258.0
2016-05-04 09:30:00,155.28,155.86,155.0,155.65,77846.0,117.9908,118.4315,117.778,118.2719,77846.0
2016-05-04 09:35:00,155.81,155.82,154.78,154.78,56304.0,118.3935,118.4011,117.6109,117.6109,56304.0
2016-05-04 09:40:00,154.78,155.09,154.49,154.8,30462.0,117.6109,117.8464,117.3905,117.6261,30462.0
2016-05-04 09:45:00,154.8,155.04,154.69,154.99,53452.0,117.6261,117.8084,117.5425,117.7704,53452.0
2016-05-04 09:50:00,154.97,155.25,154.71,154.97,32356.0,117.7552,117.968,117.5577,117.7552,32356.0
2016-05-04 09:55:00,154.97,155.45,154.91,155.3,67191.0,117.7552,118.12,117.7096,118.006,67191.0
2016-05-04 10:00:00,155.22,155.41,154.88,155.03,38638.0,117.9452,118.0896,117.6868,117.8008,38638.0
2016-05-04 10:05:00,155.02,155.07,154.73,154.95,40689.0,117.7932,117.8312,117.5729,117.74,40689.0
2016-05-04 10:10:00,154.95,155.16,154.84,154.96,32959.0,117.74,117.8996,117.6565,117.7476,32959.0
2016-05-04 10:15:00,154.96,155.08,154.79,155.0,26106.0,117.7476,117.8388,117.6185,117.778,26106.0
2016-05-04 10:20:00,155.04,155.37,154.87,155.3,21702.0,117.8084,118.0592,117.6792,118.006,21702.0
2016-05-04 10:25:00,155.37,155.45,155.02,155.04,23636.0,118.0592,118.12,117.7932,117.8084,23636.0
2016-05-04 10:30:00,155.0,155.29,154.92,155.11,17923.0,117.778,117.9984,117.7172,117.8616,17923.0
2016-05-04 10:35:00,155.09,155.23,154.87,155.01,30733.0,117.8464,117.9528,117.6792,117.7856,30733.0
2016-05-04 10:40:00,155.04,155.07,154.79,154.81,13027.0,117.8084,117.8312,117.6185,117.6337,13027.0
2016-05-04 10:45:00,154.81,154.86,154.54,154.56,33875.0,117.6337,117.6716,117.4285,117.4437,33875.0
2016-05-04 10:50:00,154.55,154.59,154.28,154.4,37061.0,117.4361,117.4665,117.2309,117.3221,37061.0
2016-05-04 10:55:00,154.44,154.91,154.42,154.7,25108.0,117.3525,117.7096,117.3373,117.5501,25108.0
2016-05-04 11:00:00,154.7,154.9,154.49,154.86,19886.0,117.5501,117.702,117.3905,117.6716,19886.0
2016-05-04 11:05:00,154.86,154.9,154.6,154.61,20014.0,117.6716,117.702,117.4741,117.4817,20014.0
2016-05-04 11:10:00,154.62,154.67,154.42,154.5,21344.0,117.4893,117.5273,117.3373,117.3981,21344.0
2016-05-04 11:15:00,154.48,154.5,154.22,154.39,25569.0,117.3829,117.3981,117.1853,117.3145,25569.0
2016-05-04 11:20:00,154.4,154.44,154.13,154.19,12414.0,117.3221,117.3525,117.117,117.1625,12414.0
2016-05-04 11:25:00,154.15,154.21,153.83,153.99,35790.0,117.1321,117.1777,116.889,117.0106,35790.0
2016-05-04 11:30:00,153.98,154.04,153.83,153.95,25094.0,117.003,117.0486,116.889,116.9802,25094.0
2016-05-04 11:35:00,153.95,154.11,153.94,154.0,58008.0,116.9802,117.1018,116.9726,117.0182,58008.0
2016-05-04 11:40:00,154.02,154.1,153.93,154.06,13370.0,117.0334,117.0942,116.965,117.0638,13370.0
2016-05-04 11:45:00,154.05,154.15,153.86,153.93,24542.0,117.0562,117.1321,116.9118,116.965,24542.0
2016-05-04 11:50:00,153.92,153.97,153.81,153.88,26199.0,116.9574,116.9954,116.8738,116.927,26199.0
2016-05-04 11:55:00,153.9,153.94,153.71,153.75,17979.0,116.9422,116.9726,116.7978,116.8282,17979.0
2016-05-04 12:00:00,153.77,153.94,153.69,153.89,10906.0,116.8434,116.9726,116.7826,116.9346,10906.0
2016-05-04 12:05:00,153.96,154.13,153.96,154.05,11577.0,116.9878,117.117,116.9878,117.0562,11577.0
2016-05-04 12:10:00,154.1,154.57,154.07,154.57,17986.0,117.0942,117.4513,117.0714,117.4513,17986.0
2016-05-04 12:15:00,154.56,154.56,153.53,154.22,48390.0,117.4437,117.4437,116.661,117.1853,48390.0
2016-05-04 12:20:00,154.24,154.39,154.17,154.35,15578.0,117.2005,117.3145,117.1473,117.2841,15578.0
2016-05-04 12:25:00,154.34,154.53,154.3,154.31,12747.0,117.2765,117.4209,117.2461,117.2537,12747.0
2016-05-04 12:30:00,154.33,154.6,154.29,154.45,25721.0,117.2689,117.4741,117.2385,117.3601,25721.0
2016-05-04 12:35:00,154.5,154.53,154.29,154.34,7018.0,117.3981,117.4209,117.2385,117.2765,7018.0
2016-05-04 12:40:00,154.35,154.39,154.11,154.31,14641.0,117.2841,117.3145,117.1018,117.2537,14641.0
2016-05-04 12:45:00,154.37,154.46,154.32,154.38,8180.0,117.2993,117.3677,117.2613,117.3069,8180.0
2016-05-04 12:50:00,154.38,154.39,154.22,154.24,10868.0,117.3069,117.3145,117.1853,117.2005,10868.0
2016-05-04 12:55:00,154.29,154.39,154.2,154.3,8337.0,117.2385,117.3145,117.1701,117.2461,8337.0
2016-05-04 13:00:00,154.21,154.34,154.12,154.2,7638.0,117.1777,117.2765,117.1094,117.1701,7638.0
2016-05-04 13:05:00,154.26,154.35,154.2,154.27,7775.0,117.2157,117.2841,117.1701,117.2233,7775.0
2016-05-04 13:10:00,154.28,154.28,154.11,154.22,29026.0,117.2309,117.2309,117.1018,117.1853,29026.0
2016-05-04 13:15:00,154.24,154.57,154.0,154.31,54753.0,117.2005,117.4513,117.0182,117.2537,54753.0
2016-05-04 13:20:00,154.3,154.41,154.2,154.3,11872.0,117.2461,117.3297,117.1701,117.2461,11872.0
2016-05-04 13:25:00,154.29,154.43,154.23,154.35,13597.0,117.2385,117.3449,117.1929,117.2841,13597.0
2016-05-04 13:30:00,154.35,154.45,154.03,154.11,16250.0,117.2841,117.3601,117.041,117.1018,16250.0
2016-05-04 13:35:00,154.2,154.26,154.1,154.13,8549.0,117.1701,117.2157,117.0942,117.117,8549.0
2016-05-04 13:40:00,154.19,154.23,153.84,153.89,23374.0,117.1625,117.1929,116.8966,116.9346,23374.0
2016-05-04 13:45:00,153.85,154.21,153.68,154.21,14702.0,116.9042,117.1777,116.775,117.1777,14702.0
2016-05-04 13:50:00,154.23,154.41,154.18,154.3,8250.0,117.1929,117.3297,117.1549,117.2461,8250.0
2016-05-04 13:55:00,154.3,154.34,154.09,154.19,8571.0,117.2461,117.2765,117.0866,117.1625,8571.0
2016-05-04 14:00:00,154.13,154.13,153.81,154.03,24708.0,117.117,117.117,116.8738,117.041,24708.0
2016-05-04 14:05:00,154.04,154.04,153.74,153.97,22987.0,117.0486,117.0486,116.8206,116.9954,22987.0
2016-05-04 14:10:00,153.94,154.06,153.81,154.0,15664.0,116.9726,117.0638,116.8738,117.0182,15664.0
2016-05-04 14:15:00,153.98,154.34,153.95,154.34,18165.0,117.003,117.2765,116.9802,117.2765,18165.0
2016-05-04 14:20:00,154.35,154.35,153.88,154.01,79697.0,117.2841,117.2841,116.927,117.0258,79697.0
2016-05-04 14:25:00,154.02,154.12,153.94,153.97,60447.0,117.0334,117.1094,116.9726,116.9954,60447.0
2016-05-04 14:30:00,154.01,154.17,153.94,154.0,27064.0,117.0258,117.1473,116.9726,117.0182,27064.0
2016-05-04 14:35:00,153.98,154.33,153.96,154.31,11604.0,117.003,117.2689,116.9878,117.2537,11604.0
2016-05-04 14:40:00,154.39,154.39,154.15,154.19,10205.0,117.3145,117.3145,117.1321,117.1625,10205.0
2016-05-04 14:45:00,154.24,154.35,154.22,154.28,9888.0,117.2005,117.2841,117.1853,117.2309,9888.0
2016-05-04 14:50:00,154.28,154.28,154.0,154.06,15531.0,117.2309,117.2309,117.0182,117.0638,15531.0
2016-05-04 14:55:00,154.01,154.06,153.88,153.91,12122.0,117.0258,117.0638,116.927,116.9498,12122.0
2016-05-04 15:00:00,153.9,154.2,153.84,153.91,28136.0,116.9422,117.1701,116.8966,116.9498,28136.0
2016-05-04 15:05:00,153.88,154.01,153.8,154.0,25316.0,116.927,117.0258,116.8662,117.0182,25316.0
2016-05-04 15:10:00,153.99,154.19,153.82,154.19,17080.0,117.0106,117.1625,116.8814,117.1625,17080.0
2016-05-04 15:15:00,154.22,154.32,154.14,154.29,14687.0,117.1853,117.2613,117.1246,117.2385,14687.0
2016-05-04 15:20:00,154.26,154.56,154.21,154.56,30696.0,117.2157,117.4437,117.1777,117.4437,30696.0
2016-05-04 15:25:00,154.53,154.57,154.3,154.41,18700.0,117.4209,117.4513,117.2461,117.3297,18700.0
2016-05-04 15:30:00,154.42,154.5,154.19,154.19,22687.0,117.3373,117.3981,117.1625,117.1625,22687.0
2016-05-04 15:35:00,154.18,154.34,154.08,154.14,18714.0,117.1549,117.2765,117.079,117.1246,18714.0
2016-05-04 15:40:00,154.16,154.44,154.15,154.29,39149.0,117.1397,117.3525,117.1321,117.2385,39149.0
2016-05-04 15:45:00,154.33,154.41,154.28,154.32,45748.0,117.2689,117.3297,117.2309,117.2613,45748.0
2016-05-04 15:50:00,154.29,154.43,154.17,154.2,82279.0,117.2385,117.3449,117.1473,117.1701,82279.0
2016-05-04 15:55:00,154.2,154.22,154.0,154.18,123958.0,117.1701,117.1853,117.0182,117.1549,123958.0
2016-05-05 09:30:00,154.14,155.22,154.02,154.98,56086.0,117.1246,117.9452,117.0334,117.7628,56086.0
2016-05-05 09:35:00,154.82,154.92,154.09,154.92,33501.0,117.6413,117.7172,117.0866,117.7172,33501.0
2016-05-05 09:40:00,154.82,154.82,153.99,154.31,24581.0,117.6413,117.6413,117.0106,117.2537,24581.0
2016-05-05 09:45:00,154.41,156.21,154.03,154.71,75194.0,117.3297,118.6975,117.041,117.5577,75194.0
2016-05-05 09:50:00,154.5,154.78,154.13,154.72,58112.0,117.3981,117.6109,117.117,117.5653,58112.0
2016-05-05 09:55:00,154.64,154.7,154.0,154.06,36900.0,117.5045,117.5501,117.0182,117.0638,36900.0
2016-05-05 10:00:00,154.0,154.7,154.0,154.43,21729.0,117.0182,117.5501,117.0182,117.3449,21729.0
2016-05-05 10:05:00,154.44,155.08,154.38,155.07,26883.0,117.3525,117.8388,117.3069,117.8312,26883.0
2016-05-05 10:10:00,154.99,155.71,154.97,155.44,27846.0,117.7704,118.3175,117.7552,118.1124,27846.0
2016-05-05 10:15:00,155.45,155.63,155.19,155.43,31633.0,118.12,118.2567,117.9224,118.1048,31633.0
2016-05-05 10:20:00,155.43,155.44,154.92,155.34,17892.0,118.1048,118.1124,117.7172,118.0364,17892.0
2016-05-05 10:25:00,155.27,155.38,154.61,154.97,14211.0,117.9832,118.0668,117.4817,117.7552,14211.0
2016-05-05 10:30:00,154.94,154.94,154.71,154.8,13900.0,117.7324,117.7324,117.5577,117.6261,13900.0
2016-05-05 10:35:00,154.81,154.83,154.46,154.46,25519.0,117.6337,117.6489,117.3677,117.3677,25519.0
2016-05-05 10:40:00,154.42,154.72,154.03,154.7,33966.0,117.3373,117.5653,117.041,117.5501,33966.0
2016-05-05 10:45:00,154.69,154.75,154.26,154.41,15124.0,117.5425,117.5881,117.2157,117.3297,15124.0
2016-05-05 10:50:00,154.41,154.84,154.41,154.84,16153.0,117.3297,117.6565,117.3297,117.6565,16153.0
2016-05-05 10:55:00,154.94,154.96,154.71,154.8,14266.0,117.7324,117.7476,117.5577,117.6261,14266.0
2016-05-05 11:00:00,154.79,154.89,154.49,154.64,30316.0,117.6185,117.6944,117.3905,117.5045,30316.0
2016-05-05 11:05:00,154.66,154.85,154.57,154.57,11914.0,117.5197,117.664,117.4513,117.4513,11914.0
2016-05-05 11:10:00,154.54,154.54,154.2,154.25,17529.0,117.4285,117.4285,117.1701,117.2081,17529.0
2016-05-05 11:15:00,154.27,154.33,154.13,154.18,21219.0,117.2233,117.2689,117.117,117.1549,21219.0
2016-05-05 11:20:00,154.18,154.37,153.83,153.85,28620.0,117.1549,117.2993,116.889,116.9042,28620.0
2016-05-05 11:25:00,153.83,154.03,153.78,153.96,18883.0,116.889,117.041,116.851,116.9878,18883.0
2016-05-05 11:30:00,154.0,154.26,153.95,154.15,13212.0,117.0182,117.2157,116.9802,117.1321,13212.0
2016-05-05 11:35:00,154.2,154.45,154.18,154.4,18163.0,117.1701,117.3601,117.1549,117.3221,18163.0
2016-05-05 11:40:00,154.43,154.59,154.31,154.52,23559.0,117.3449,117.4665,117.2537,117.4133,23559.0
2016-05-05 11:45:00,154.52,154.64,154.26,154.48,21448.0,117.4133,117.5045,117.2157,117.3829,21448.0
2016-05-05 11:50:00,154.49,154.49,154.27,154.31,13347.0,117.3905,117.3905,117.2233,117.2537,13347.0
2016-05-05 11:55:00,154.31,154.42,154.11,154.39,31938.0,117.2537,117.3373,117.1018,117.3145,31938.0
2016-05-05 12:00:00,154.38,154.56,154.31,154.42,19600.0,117.3069,117.4437,117.2537,117.3373,19600.0
2016-05-05 12:05:00,154.4,154.58,154.32,154.4,18210.0,117.3221,117.4589,117.2613,117.3221,18210.0
2016-05-05 12:10:00,154.41,154.57,154.35,154.56,15437.0,117.3297,117.4513,117.2841,117.4437,15437.0
2016-05-05 12:15:00,154.6,154.62,154.25,154.33,24470.0,117.4741,117.4893,117.2081,117.2689,24470.0
2016-05-05 12:20:00,154.4,154.48,154.17,154.32,16516.0,117.3221,117.3829,117.1473,117.2613,16516.0
2016-05-05 12:25:00,154.35,154.43,154.21,154.23,42280.0,117.2841,117.3449,117.1777,117.1929,42280.0
2016-05-05 12:30:00,154.23,154.31,154.11,154.23,17860.0,117.1929,117.2537,117.1018,117.1929,17860.0
2016-05-05 12:35:00,154.23,154.31,154.1,154.18,13910.0,117.1929,117.2537,117.0942,117.1549,13910.0
2016-05-05 12:40:00,154.19,154.29,154.12,154.17,10666.0,117.1625,117.2385,117.1094,117.1473,10666.0
2016-05-05 12:45:00,154.17,154.17,153.9,154.06,19656.0,117.1473,117.1473,116.9422,117.0638,19656.0
2016-05-05 12:50:00,154.06,154.12,153.98,154.08,7688.0,117.0638,117.1094,117.003,117.079,7688.0
2016-05-05 12:55:00,154.13,154.2,154.06,154.06,10956.0,117.117,117.1701,117.0638,117.0638,10956.0
2016-05-05 13:00:00,154.05,154.15,153.9,153.94,16170.0,117.0562,117.1321,116.9422,116.9726,16170.0
2016-05-05 13:05:00,154.0,154.17,153.97,154.03,12623.0,117.0182,117.1473,116.9954,117.041,12623.0
2016-05-05 13:10:00,153.95,153.99,153.78,153.78,12600.0,116.9802,117.0106,116.851,116.851,12600.0
2016-05-05 13:15:00,153.76,153.79,153.56,153.75,12623.0,116.8358,116.8586,116.6838,116.8282,12623.0
2016-05-05 13:20:00,153.79,153.79,153.46,153.5,19394.0,116.8586,116.8586,116.6078,116.6382,19394.0
2016-05-05 13:25:00,153.5,153.5,153.36,153.43,16450.0,116.6382,116.6382,116.5319,116.5851,16450.0
2016-05-05 13:30:00,153.41,153.72,153.41,153.6,21415.0,116.5699,116.8054,116.5699,116.7142,21415.0
2016-05-05 13:35:00,153.62,153.66,153.5,153.6,9070.0,116.7294,116.7598,116.6382,116.7142,9070.0
2016-05-05 13:40:00,153.71,153.88,153.68,153.68,9343.0,116.7978,116.927,116.775,116.775,9343.0
2016-05-05 13:45:00,153.73,153.82,153.6,153.6,11708.0,116.813,116.8814,116.7142,116.7142,11708.0
2016-05-05 13:50:00,153.65,153.74,153.5,153.5,27036.0,116.7522,116.8206,116.6382,116.6382,27036.0
2016-05-05 13:55:00,153.5,153.62,153.37,153.59,15895.0,116.6382,116.7294,116.5395,116.7066,15895.0
2016-05-05 14:00:00,153.56,153.72,153.38,153.7,12211.0,116.6838,116.8054,116.5471,116.7902,12211.0
2016-05-05 14:05:00,153.7,153.99,153.67,153.97,17224.0,116.7902,117.0106,116.7674,116.9954,17224.0
2016-05-05 14:10:00,153.95,154.12,153.9,153.99,12111.0,116.9802,117.1094,116.9422,117.0106,12111.0
2016-05-05 14:15:00,154.01,154.11,153.72,153.79,12970.0,117.0258,117.1018,116.8054,116.8586,12970.0
2016-05-05 14:20:00,153.81,154.03,153.78,153.91,11565.0,116.8738,117.041,116.851,116.9498,11565.0
2016-05-05 14:25:00,153.92,153.99,153.7,153.86,12652.0,116.9574,117.0106,116.7902,116.9118,12652.0
2016-05-05 14:30:00,153.84,153.97,153.83,153.92,8767.0,116.8966,116.9954,116.889,116.9574,8767.0
2016-05-05 14:35:00,153.93,154.0,153.84,153.9,12973.0,116.965,117.0182,116.8966,116.9422,12973.0
2016-05-05 14:40:00,153.91,154.05,153.87,154.02,18299.0,116.9498,117.0562,116.9194,117.0334,18299.0
2016-05-05 14:45:00,154.03,154.17,153.92,153.96,31804.0,117.041,117.1473,116.9574,116.9878,31804.0
2016-05-05 14:50:00,153.98,154.04,153.91,154.0,8752.0,117.003,117.0486,116.9498,117.0182,8752.0
2016-05-05 14:55:00,153.95,154.02,153.61,153.61,10286.0,116.9802,117.0334,116.7218,116.7218,10286.0
2016-05-05 15:00:00,153.63,153.74,153.5,153.65,20241.0,116.737,116.8206,116.6382,116.7522,20241.0
2016-05-05 15:05:00,153.64,153.72,153.5,153.72,14991.0,116.7446,116.8054,116.6382,116.8054,14991.0
2016-05-05 15:10:00,153.69,154.0,153.68,153.93,25585.0,116.7826,117.0182,116.775,116.965,25585.0
2016-05-05 15:15:00,153.93,154.04,153.79,154.03,14957.0,116.965,117.0486,116.8586,117.041,14957.0
2016-05-05 15:20:00,154.05,154.19,154.0,154.19,12368.0,117.0562,117.1625,117.0182,117.1625,12368.0
2016-05-05 15:25:00,154.23,154.3,154.12,154.19,15746.0,117.1929,117.2461,117.1094,117.1625,15746.0
2016-05-05 15:30:00,154.18,154.19,154.05,154.15,19884.0,117.1549,117.1625,117.0562,117.1321,19884.0
2016-05-05 15:35:00,154.15,154.23,153.96,154.1,16673.0,117.1321,117.1929,116.9878,117.0942,16673.0
2016-05-05 15:40:00,154.12,154.27,154.09,154.25,27709.0,117.1094,117.2233,117.0866,117.2081,27709.0
2016-05-05 15:45:00,154.27,154.39,154.09,154.12,29495.0,117.2233,117.3145,117.0866,117.1094,29495.0
2016-05-05 15:50:00,154.14,154.28,153.97,154.04,60162.0,117.1246,117.2309,116.9954,117.0486,60162.0
2016-05-05 15:55:00,154.04,154.42,153.97,154.25,110803.0,117.0486,117.3373,116.9954,117.2081,110803.0
2016-05-06 09:30:00,153.49,153.8,152.35,153.23,97579.0,116.6306,116.8662,115.7644,116.4331,97579.0
2016-05-06 09:35:00,153.14,153.92,153.1,153.92,32698.0,116.3647,116.9574,116.3343,116.9574,32698.0
2016-05-06 09:40:00,153.83,154.45,153.78,154.05,23868.0,116.889,117.3601,116.851,117.0562,23868.0
2016-05-06 09:45:00,154.0,154.05,153.33,153.33,60432.0,117.0182,117.0562,116.5091,116.5091,60432.0
2016-05-06 09:50:00,153.31,153.93,153.29,153.43,19212.0,116.4939,116.965,116.4787,116.5851,19212.0
2016-05-06 09:55:00,153.41,153.64,153.24,153.34,14869.0,116.5699,116.7446,116.4407,116.5167,14869.0
2016-05-06 10:00:00,153.4,153.68,153.24,153.68,18848.0,116.5623,116.775,116.4407,116.775,18848.0
2016-05-06 10:05:00,153.69,153.83,153.31,153.5,79399.0,116.7826,116.889,116.4939,116.6382,79399.0
2016-05-06 10:10:00,153.45,153.53,153.0,153.02,16688.0,116.6002,116.661,116.2583,116.2735,16688.0
2016-05-06 10:15:00,153.0,153.26,152.8,152.8,36217.0,116.2583,116.4559,116.1063,116.1063,36217.0
2016-05-06 10:20:00,152.77,153.03,152.55,152.76,28468.0,116.0835,116.2811,115.9164,116.0759,28468.0
2016-05-06 10:25:00,152.77,153.01,152.75,152.88,16946.0,116.0835,116.2659,116.0683,116.1671,16946.0
2016-05-06 10:30:00,152.85,152.91,152.44,152.51,34751.0,116.1443,116.1899,115.8328,115.886,34751.0
2016-05-06 10:35:00,152.5,152.53,152.16,152.45,35258.0,115.8784,115.9012,115.62,115.8404,35258.0
2016-05-06 10:40:00,152.44,152.44,151.91,151.91,26133.0,115.8328,115.8328,115.4301,115.4301,26133.0
2016-05-06 10:45:00,151.94,151.97,151.43,151.55,79038.0,115.4529,115.4757,115.0653,115.1565,79038.0
2016-05-06 10:50:00,151.6,151.95,151.5,151.7,84137.0,115.1945,115.4605,115.1185,115.2705,84137.0
2016-05-06 10:55:00,151.75,151.8,151.55,151.73,51017.0,115.3085,115.3465,115.1565,115.2933,51017.0
2016-05-06 11:00:00,151.75,152.03,151.71,151.97,51027.0,115.3085,115.5212,115.2781,115.4757,51027.0
2016-05-06 11:05:00,151.98,152.0,151.77,151.77,20858.0,115.4833,115.4985,115.3237,115.3237,20858.0
2016-05-06 11:10:00,151.78,151.96,151.58,151.71,41120.0,115.3313,115.4681,115.1793,115.2781,41120.0
2016-05-06 11:15:00,151.74,151.94,151.69,151.85,20984.0,115.3009,115.4529,115.2629,115.3845,20984.0
2016-05-06 11:20:00,151.9,152.03,151.82,151.93,45447.0,115.4225,115.5212,115.3617,115.4453,45447.0
2016-05-06 11:25:00,151.96,152.03,151.86,151.96,27002.0,115.4681,115.5212,115.3921,115.4681,27002.0
2016-05-06 11:30:00,151.95,151.98,151.83,151.86,16980.0,115.4605,115.4833,115.3693,115.3921,16980.0
2016-05-06 11:35:00,151.8,151.92,151.73,151.78,24863.0,115.3465,115.4377,115.2933,115.3313,24863.0
2016-05-06 11:40:00,151.83,151.9,151.7,151.78,29554.0,115.3693,115.4225,115.2705,115.3313,29554.0
2016-05-06 11:45:00,151.77,151.89,151.58,151.62,32627.0,115.3237,115.4149,115.1793,115.2097,32627.0
2016-05-06 11:50:00,151.62,151.62,151.36,151.56,30787.0,115.2097,115.2097,115.0121,115.1641,30787.0
2016-05-06 11:55:00,151.61,151.72,151.52,151.64,12809.0,115.2021,115.2857,115.1337,115.2249,12809.0
2016-05-06 12:00:00,151.65,151.84,151.45,151.45,15689.0,115.2325,115.3769,115.0805,115.0805,15689.0
2016-05-06 12:05:00,151.49,151.55,151.43,151.5,15745.0,115.1109,115.1565,115.0653,115.1185,15745.0
2016-05-06 12:10:00,151.51,151.78,151.5,151.76,12235.0,115.1261,115.3313,115.1185,115.3161,12235.0
2016-05-06 12:15:00,151.76,151.76,151.47,151.52,7831.0,115.3161,115.3161,115.0957,115.1337,7831.0
2016-05-06 12:20:00,151.55,151.62,151.4,151.59,8620.0,115.1565,115.2097,115.0425,115.1869,8620.0
2016-05-06 12:25:00,151.59,151.66,151.51,151.56,8355.0,115.1869,115.2401,115.1261,115.1641,8355.0
2016-05-06 12:30:00,151.59,151.64,151.47,151.61,11095.0,115.1869,115.2249,115.0957,115.2021,11095.0
2016-05-06 12:35:00,151.61,151.68,151.47,151.67,11734.0,115.2021,115.2553,115.0957,115.2477,11734.0
2016-05-06 12:40:00,151.68,151.79,151.62,151.76,29919.0,115.2553,115.3389,115.2097,115.3161,29919.0
2016-05-06 12:45:00,151.74,151.76,151.52,151.66,12279.0,115.3009,115.3161,115.1337,115.2401,12279.0
2016-05-06 12:50:00,151.66,151.66,151.44,151.57,37130.0,115.2401,115.2401,115.0729,115.1717,37130.0
2016-05-06 12:55:00,151.57,151.89,151.56,151.85,16253.0,115.1717,115.4149,115.1641,115.3845,16253.0
2016-05-06 13:00:00,151.9,151.92,151.84,151.88,10015.0,115.4225,115.4377,115.3769,115.4073,10015.0
2016-05-06 13:05:00,151.88,152.21,151.88,152.19,22769.0,115.4073,115.658,115.4073,115.6428,22769.0
2016-05-06 13:10:00,152.16,152.23,151.92,152.02,24067.0,115.62,115.6732,115.4377,115.5137,24067.0
2016-05-06 13:15:00,152.07,152.24,152.05,152.17,9192.0,115.5516,115.6808,115.5364,115.6276,9192.0
2016-05-06 13:20:00,152.21,152.3,152.06,152.16,9031.0,115.658,115.7264,115.544,115.62,9031.0
2016-05-06 13:25:00,152.16,152.4,152.16,152.2,11900.0,115.62,115.8024,115.62,115.6504,11900.0
2016-05-06 13:30:00,152.14,152.19,152.04,152.07,9097.0,115.6048,115.6428,115.5288,115.5516,9097.0
2016-05-06 13:35:00,152.05,152.37,152.05,152.37,18489.0,115.5364,115.7796,115.5364,115.7796,18489.0
2016-05-06 13:40:00,152.36,152.43,152.28,152.31,20071.0,115.772,115.8252,115.7112,115.734,20071.0
2016-05-06 13:45:00,152.35,152.47,152.35,152.45,18401.0,115.7644,115.8556,115.7644,115.8404,18401.0
2016-05-06 13:50:00,152.43,152.48,152.38,152.44,26736.0,115.8252,115.8632,115.7872,115.8328,26736.0
2016-05-06 13:55:00,152.41,152.95,152.34,152.91,22880.0,115.81,116.2203,115.7568,116.1899,22880.0
2016-05-06 14:00:00,152.9,153.14,152.86,153.06,30897.0,116.1823,116.3647,116.1519,116.3039,30897.0
2016-05-06 14:05:00,153.07,153.35,153.05,153.29,27367.0,116.3115,116.5243,116.2963,116.4787,27367.0
2016-05-06 14:10:00,153.31,153.37,152.86,153.0,28360.0,116.4939,116.5395,116.1519,116.2583,28360.0
2016-05-06 14:15:00,153.02,153.27,152.99,153.2,14432.0,116.2735,116.4635,116.2507,116.4103,14432.0
2016-05-06 14:20:00,153.22,153.23,152.91,152.94,15687.0,116.4255,116.4331,116.1899,116.2127,15687.0
2016-05-06 14:25:00,152.95,153.06,152.9,152.92,10466.0,116.2203,116.3039,116.1823,116.1975,10466.0
2016-05-06 14:30:00,152.89,153.04,152.8,153.01,12778.0,116.1747,116.2887,116.1063,116.2659,12778.0
2016-05-06 14:35:00,153.03,153.03,152.7,152.75,19354.0,116.2811,116.2811,116.0304,116.0683,19354.0
2016-05-06 14:40:00,152.74,152.87,152.61,152.75,17760.0,116.0607,116.1595,115.962,116.0683,17760.0
2016-05-06 14:45:00,152.77,152.9,152.6,152.63,18519.0,116.0835,116.1823,115.9544,115.9772,18519.0
2016-05-06 14:50:00,152.61,152.93,152.61,152.87,15036.0,115.962,116.2051,115.962,116.1595,15036.0
2016-05-06 14:55:00,152.83,152.86,152.73,152.75,16510.0,116.1291,116.1519,116.0532,116.0683,16510.0
2016-05-06 15:00:00,152.71,153.11,152.71,153.07,19206.0,116.038,116.3419,116.038,116.3115,19206.0
2016-05-06 15:05:00,153.06,153.07,152.86,152.92,18127.0,116.3039,116.3115,116.1519,116.1975,18127.0
2016-05-06 15:10:00,152.94,153.03,152.8,152.84,25885.0,116.2127,116.2811,116.1063,116.1367,25885.0
2016-05-06 15:15:00,152.84,152.99,152.78,152.97,23733.0,116.1367,116.2507,116.0911,116.2355,23733.0
2016-05-06 15:20:00,152.94,153.05,152.88,153.0,21161.0,116.2127,116.2963,116.1671,116.2583,21161.0
2016-05-06 15:25:00,153.01,153.09,152.99,153.0,18734.0,116.2659,116.3267,116.2507,116.2583,18734.0
2016-05-06 15:30:00,153.03,153.04,152.63,152.68,21420.0,116.2811,116.2887,115.9772,116.0152,21420.0
2016-05-06 15:35:00,152.69,152.88,152.68,152.79,29814.0,116.0228,116.1671,116.0152,116.0987,29814.0
2016-05-06 15:40:00,152.79,152.81,152.43,152.47,37089.0,116.0987,116.1139,115.8252,115.8556,37089.0
2016-05-06 15:45:00,152.46,152.62,152.46,152.58,34011.0,115.848,115.9696,115.848,115.9392,34011.0
2016-05-06 15:50:00,152.56,152.92,152.56,152.9,58986.0,115.924,116.1975,115.924,116.1823,58986.0
2016-05-06 15:55:00,152.93,153.21,152.92,153.19,163315.0,116.2051,116.4179,116.1975,116.4027,163315.0
2016-05-09 09:30:00,153.7,154.33,153.02,154.21,62983.0,116.7902,117.2689,116.2735,117.1777,62983.0
2016-05-09 09:35:00,154.23,155.08,154.04,154.47,52688.0,117.1929,117.8388,117.0486,117.3753,52688.0
2016-05-09 09:40:00,154.44,154.44,153.82,154.23,94254.0,117.3525,117.3525,116.8814,117.1929,94254.0
2016-05-09 09:45:00,154.3,154.88,154.28,154.33,28836.0,117.2461,117.6868,117.2309,117.2689,28836.0
2016-05-09 09:50:00,154.23,155.0,154.23,154.82,24832.0,117.1929,117.778,117.1929,117.6413,24832.0
2016-05-09 09:55:00,154.8,155.22,154.24,154.91,43229.0,117.6261,117.9452,117.2005,117.7096,43229.0
2016-05-09 10:00:00,154.91,155.29,154.71,155.09,40875.0,117.7096,117.9984,117.5577,117.8464,40875.0
2016-05-09 10:05:00,155.07,155.48,155.03,155.47,33942.0,117.8312,118.1428,117.8008,118.1352,33942.0
2016-05-09 10:10:00,155.38,155.5,155.08,155.26,23717.0,118.0668,118.158,117.8388,117.9756,23717.0
2016-05-09 10:15:00,155.24,155.6,155.12,155.17,30860.0,117.9604,118.2339,117.8692,117.9072,30860.0
2016-05-09 10:20:00,155.08,155.33,154.93,155.15,41379.0,117.8388,118.0288,117.7248,117.892,41379.0
2016-05-09 10:25:00,155.07,155.12,154.54,154.83,23523.0,117.8312,117.8692,117.4285,117.6489,23523.0
2016-05-09 10:30:00,154.78,154.89,154.59,154.83,18220.0,117.6109,117.6944,117.4665,117.6489,18220.0
2016-05-09 10:35:00,154.83,155.19,154.76,155.0,21810.0,117.6489,117.9224,117.5957,117.778,21810.0
2016-05-09 10:40:00,155.05,155.32,154.86,154.98,21858.0,117.816,118.0212,117.6716,117.7628,21858.0
2016-05-09 10:45:00,155.01,155.25,154.96,155.22,11281.0,117.7856,117.968,117.7476,117.9452,11281.0
2016-05-09 10:50:00,155.22,155.39,155.06,155.22,15441.0,117.9452,118.0744,117.8236,117.9452,15441.0
2016-05-09 10:55:00,155.19,155.46,155.04,155.35,21834.0,117.9224,118.1276,117.8084,118.044,21834.0
2016-05-09 11:00:00,155.36,155.64,155.35,155.64,19329.0,118.0516,118.2643,118.044,118.2643,19329.0
2016-05-09 11:05:00,155.59,155.64,155.3,155.44,27799.0,118.2263,118.2643,118.006,118.1124,27799.0
2016-05-09 11:10:00,155.33,155.43,155.02,155.14,16489.0,118.0288,118.1048,117.7932,117.8844,16489.0
2016-05-09 11:15:00,155.13,155.44,155.04,155.23,21028.0,117.8768,118.1124,117.8084,117.9528,21028.0
2016-05-09 11:20:00,155.34,155.49,155.13,155.38,24999.0,118.0364,118.1504,117.8768,118.0668,24999.0
2016-05-09 11:25:00,155.34,155.58,155.28,155.45,28824.0,118.0364,118.2187,117.9908,118.12,28824.0
2016-05-09 11:30:00,155.45,155.51,155.17,155.28,19617.0,118.12,118.1656,117.9072,117.9908,19617.0
2016-05-09 11:35:00,155.37,155.61,155.37,155.56,14749.0,118.0592,118.2415,118.0592,118.2035,14749.0
2016-05-09 11:40:00,155.54,155.58,155.31,155.56,17352.0,118.1884,118.2187,118.0136,118.2035,17352.0
2016-05-09 11:45:00,155.59,155.8,155.57,155.64,31927.0,118.2263,118.3859,118.2111,118.2643,31927.0
2016-05-09 11:50:00,155.62,155.8,155.58,155.64,19823.0,118.2491,118.3859,118.2187,118.2643,19823.0
2016-05-09 11:55:00,155.68,155.69,155.46,155.6,10799.0,118.2947,118.3023,118.1276,118.2339,10799.0
2016-05-09 12:00:00,155.58,155.73,155.45,155.57,12127.0,118.2187,118.3327,118.12,118.2111,12127.0
2016-05-09 12:05:00,155.56,155.73,155.32,155.36,16189.0,118.2035,118.3327,118.0212,118.0516,16189.0
2016-05-09 12:10:00,155.34,155.96,155.29,155.86,26000.0,118.0364,118.5075,117.9984,118.4315,26000.0
2016-05-09 12:15:00,155.85,155.95,155.66,155.82,9642.0,118.4239,118.4999,118.2795,118.4011,9642.0
2016-05-09 12:20:00,155.83,155.92,155.69,155.89,8223.0,118.4087,118.4771,118.3023,118.4543,8223.0
2016-05-09 12:25:00,155.94,155.99,155.83,155.91,16592.0,118.4923,118.5303,118.4087,118.4695,16592.0
2016-05-09 12:30:00,155.9,155.98,155.83,155.88,8272.0,118.4619,118.5227,118.4087,118.4467,8272.0
2016-05-09 12:35:00,155.9,155.92,155.69,155.76,18578.0,118.4619,118.4771,118.3023,118.3555,18578.0
2016-05-09 12:40:00,155.77,155.94,155.7,155.74,13604.0,118.3631,118.4923,118.3099,118.3403,13604.0
2016-05-09 12:45:00,155.75,155.87,155.63,155.66,10951.0,118.3479,118.4391,118.2567,118.2795,10951.0
2016-05-09 12:50:00,155.69,155.82,155.58,155.73,6465.0,118.3023,118.4011,118.2187,118.3327,6465.0
2016-05-09 12:55:00,155.76,155.77,155.59,155.71,11986.0,118.3555,118.3631,118.2263,118.3175,11986.0
2016-05-09 13:00:00,155.69,156.06,155.69,156.0,45351.0,118.3023,118.5835,118.3023,118.5379,45351.0
2016-05-09 13:05:00,156.03,156.03,155.78,155.91,18117.0,118.5607,118.5607,118.3707,118.4695,18117.0
2016-05-09 13:10:00,155.95,156.06,155.88,156.01,17606.0,118.4999,118.5835,118.4467,118.5455,17606.0
2016-05-09 13:15:00,155.94,156.06,155.92,155.97,17247.0,118.4923,118.5835,118.4771,118.5151,17247.0
2016-05-09 13:20:00,155.97,156.06,155.9,155.93,25351.0,118.5151,118.5835,118.4619,118.4847,25351.0
2016-05-09 13:25:00,155.94,156.03,155.79,155.84,29474.0,118.4923,118.5607,118.3783,118.4163,29474.0
2016-05-09 13:30:00,155.91,156.0,155.81,155.83,16951.0,118.4695,118.5379,118.3935,118.4087,16951.0
2016-05-09 13:35:00,155.84,155.96,155.67,155.77,15214.0,118.4163,118.5075,118.2871,118.3631,15214.0
2016-05-09 13:40:00,155.78,155.98,155.75,155.93,17163.0,118.3707,118.5227,118.3479,118.4847,17163.0
2016-05-09 13:45:00,155.93,156.08,155.78,155.86,25285.0,118.4847,118.5987,118.3707,118.4315,25285.0
2016-05-09 13:50:00,155.9,155.91,155.65,155.7,15093.0,118.4619,118.4695,118.2719,118.3099,15093.0
2016-05-09 13:55:00,155.65,155.7,155.53,155.61,9995.0,118.2719,118.3099,118.1808,118.2415,9995.0
2016-05-09 14:00:00,155.66,155.74,155.5,155.56,10425.0,118.2795,118.3403,118.158,118.2035,10425.0
2016-05-09 14:05:00,155.56,155.68,155.4,155.62,21068.0,118.2035,118.2947,118.082,118.2491,21068.0
2016-05-09 14:10:00,155.62,155.64,155.42,155.59,29586.0,118.2491,118.2643,118.0972,118.2263,29586.0
2016-05-09 14:15:00,155.49,155.51,155.32,155.46,19931.0,118.1504,118.1656,118.0212,118.1276,19931.0
2016-05-09 14:20:00,155.45,155.5,155.38,155.45,15744.0,118.12,118.158,118.0668,118.12,15744.0
2016-05-09 14:25:00,155.45,155.63,155.44,155.45,16598.0,118.12,118.2567,118.1124,118.12,16598.0
2016-05-09 14:30:00,155.45,155.59,155.41,155.51,12677.0,118.12,118.2263,118.0896,118.1656,12677.0
2016-05-09 14:35:00,155.43,155.55,155.4,155.5,21895.0,118.1048,118.196,118.082,118.158,21895.0
2016-05-09 14:40:00,155.49,155.57,155.46,155.51,9542.0,118.1504,118.2111,118.1276,118.1656,9542.0
2016-05-09 14:45:00,155.52,155.74,155.51,155.68,17794.0,118.1732,118.3403,118.1656,118.2947,17794.0
2016-05-09 14:50:00,155.71,155.99,155.7,155.75,53514.0,118.3175,118.5303,118.3099,118.3479,53514.0
2016-05-09 14:55:00,155.77,155.85,155.65,155.81,18950.0,118.3631,118.4239,118.2719,118.3935,18950.0
2016-05-09 15:00:00,155.85,155.89,155.6,155.87,27917.0,118.4239,118.4543,118.2339,118.4391,27917.0
2016-05-09 15:05:00,155.88,155.96,155.76,155.8,22284.0,118.4467,118.5075,118.3555,118.3859,22284.0
2016-05-09 15:10:00,155.79,155.82,155.7,155.78,21391.0,118.3783,118.4011,118.3099,118.3707,21391.0
2016-05-09 15:15:00,155.78,155.79,155.58,155.72,32516.0,118.3707,118.3783,118.2187,118.3251,32516.0
2016-05-09 15:20:00,155.7,155.81,155.63,155.75,43900.0,118.3099,118.3935,118.2567,118.3479,43900.0
2016-05-09 15:25:00,155.75,155.88,155.3,155.32,44427.0,118.3479,118.4467,118.006,118.0212,44427.0
2016-05-09 15:30:00,155.32,155.46,155.24,155.39,31509.0,118.0212,118.1276,117.9604,118.0744,31509.0
2016-05-09 15:35:00,155.38,155.63,155.38,155.56,47413.0,118.0668,118.2567,118.0668,118.2035,47413.0
2016-05-09 15:40:00,155.53,155.69,155.43,155.45,36909.0,118.1808,118.3023,118.1048,118.12,36909.0
2016-05-09 15:45:00,155.45,155.62,155.36,155.36,48084.0,118.12,118.2491,118.0516,118.0516,48084.0
2016-05-09 15:50:00,155.33,155.36,155.16,155.17,71431.0,118.0288,118.0516,117.8996,117.9072,71431.0
2016-05-09 15:55:00,155.17,155.57,155.14,155.42,125582.0,117.9072,118.2111,117.8844,118.0972,125582.0
2016-05-10 09:30:00,155.95,156.01,155.31,155.68,77681.0,118.4999,118.5455,118.0136,118.2947,77681.0
2016-05-10 09:35:00,155.62,156.19,155.41,155.63,40806.0,118.2491,118.6823,118.0896,118.2567,40806.0
2016-05-10 09:40:00,155.61,155.87,155.38,155.61,36188.0,118.2415,118.4391,118.0668,118.2415,36188.0
2016-05-10 09:45:00,155.63,155.66,154.95,155.54,48788.0,118.2567,118.2795,117.74,118.1884,48788.0
2016-05-10 09:50:00,155.52,155.92,155.5,155.8,24493.0,118.1732,118.4771,118.158,118.3859,24493.0
2016-05-10 09:55:00,155.74,156.68,155.68,156.68,36441.0,118.3403,119.0546,118.2947,119.0546,36441.0
2016-05-10 10:00:00,156.4,156.53,156.26,156.34,61559.0,118.8418,118.9406,118.7354,118.7962,61559.0
2016-05-10 10:05:00,156.33,156.34,155.85,155.85,23976.0,118.7886,118.7962,118.4239,118.4239,23976.0
2016-05-10 10:10:00,155.9,156.41,155.78,156.41,12038.0,118.4619,118.8494,118.3707,118.8494,12038.0
2016-05-10 10:15:00,156.35,156.55,156.01,156.25,13593.0,118.8038,118.9558,118.5455,118.7279,13593.0
2016-05-10 10:20:00,156.25,156.48,156.06,156.26,18966.0,118.7279,118.9026,118.5835,118.7354,18966.0
2016-05-10 10:25:00,156.34,156.5,156.2,156.43,16169.0,118.7962,118.9178,118.6899,118.8646,16169.0
2016-05-10 10:30:00,156.5,156.6,156.31,156.57,31331.0,118.9178,118.9938,118.7734,118.971,31331.0
2016-05-10 10:35:00,156.54,156.81,156.5,156.6,31056.0,118.9482,119.1534,118.9178,118.9938,31056.0
2016-05-10 10:40:00,156.55,156.79,156.53,156.73,15921.0,118.9558,119.1382,118.9406,119.0926,15921.0
2016-05-10 10:45:00,156.78,156.88,156.6,156.82,17350.0,119.1306,119.2066,118.9938,119.161,17350.0
2016-05-10 10:50:00,156.82,156.82,156.45,156.47,23343.0,119.161,119.161,118.8798,118.895,23343.0
2016-05-10 10:55:00,156.5,156.56,156.16,156.44,18457.0,118.9178,118.9634,118.6595,118.8722,18457.0
2016-05-10 11:00:00,156.41,156.65,156.14,156.31,28242.0,118.8494,119.0318,118.6443,118.7734,28242.0
2016-05-10 11:05:00,156.33,156.67,156.31,156.67,24397.0,118.7886,119.047,118.7734,119.047,24397.0
2016-05-10 11:10:00,156.63,156.63,156.42,156.53,21821.0,119.0166,119.0166,118.857,118.9406,21821.0
2016-05-10 11:15:00,156.55,156.7,156.55,156.67,23833.0,118.9558,119.0698,118.9558,119.047,23833.0
2016-05-10 11:20:00,156.6,156.89,156.6,156.84,20964.0,118.9938,119.2142,118.9938,119.1762,20964.0
2016-05-10 11:25:00,156.8,156.8,156.64,156.64,12845.0,119.1458,119.1458,119.0242,119.0242,12845.0
2016-05-10 11:30:00,156.67,157.0,156.63,156.95,29744.0,119.047,119.2977,119.0166,119.2598,29744.0
2016-05-10 11:35:00,156.99,157.04,156.72,156.81,17255.0,119.2901,119.3281,119.085,119.1534,17255.0
2016-05-10 11:40:00,156.78,156.81,156.55,156.56,13210.0,119.1306,119.1534,118.9558,118.9634,13210.0
2016-05-10 11:45:00,156.55,156.72,156.43,156.71,12233.0,118.9558,119.085,118.8646,119.0774,12233.0
2016-05-10 11:50:00,156.68,156.8,156.59,156.59,12474.0,119.0546,119.1458,118.9862,118.9862,12474.0
2016-05-10 11:55:00,156.57,156.84,156.57,156.83,15110.0,118.971,119.1762,118.971,119.1686,15110.0
2016-05-10 12:00:00,156.86,157.08,156.82,157.01,29663.0,119.1914,119.3585,119.161,119.3053,29663.0
2016-05-10 12:05:00,157.01,157.16,156.61,157.0,16699.0,119.3053,119.4193,119.0014,119.2977,16699.0
2016-05-10 12:10:00,157.0,157.05,156.88,156.88,9909.0,119.2977,119.3357,119.2066,119.2066,9909.0
2016-05-10 12:15:00,156.9,157.04,156.84,156.89,38693.0,119.2218,119.3281,119.1762,119.2142,38693.0
2016-05-10 12:20:00,156.9,157.05,156.82,156.97,15713.0,119.2218,119.3357,119.161,119.2749,15713.0
2016-05-10 12:25:00,156.97,157.24,156.95,157.21,29738.0,119.2749,119.4801,119.2598,119.4573,29738.0
2016-05-10 12:30:00,157.24,157.25,157.11,157.23,14646.0,119.4801,119.4877,119.3813,119.4725,14646.0
2016-05-10 12:35:00,157.21,157.36,157.11,157.14,20025.0,119.4573,119.5713,119.3813,119.4041,20025.0
2016-05-10 12:40:00,157.08,157.11,157.02,157.06,9438.0,119.3585,119.3813,119.3129,119.3433,9438.0
2016-05-10 12:45:00,157.02,157.27,157.01,157.22,19257.0,119.3129,119.5029,119.3053,119.4649,19257.0
2016-05-10 12:50:00,157.22,157.24,157.11,157.21,18463.0,119.4649,119.4801,119.3813,119.4573,18463.0
2016-05-10 12:55:00,157.21,157.28,157.12,157.2,37549.0,119.4573,119.5105,119.3889,119.4497,37549.0
2016-05-10 13:00:00,157.21,157.5,157.17,157.32,38259.0,119.4573,119.6777,119.4269,119.5409,38259.0
2016-05-10 13:05:00,157.33,157.38,157.07,157.07,8248.0,119.5485,119.5865,119.3509,119.3509,8248.0
2016-05-10 13:10:00,157.12,157.21,157.05,157.06,6970.0,119.3889,119.4573,119.3357,119.3433,6970.0
2016-05-10 13:15:00,157.08,157.13,156.98,157.04,8033.0,119.3585,119.3965,119.2825,119.3281,8033.0
2016-05-10 13:20:00,157.04,157.05,156.83,156.92,8997.0,119.3281,119.3357,119.1686,119.237,8997.0
2016-05-10 13:25:00,156.88,156.89,156.68,156.8,15069.0,119.2066,119.2142,119.0546,119.1458,15069.0
2016-05-10 13:30:00,156.79,156.95,156.75,156.8,11130.0,119.1382,119.2598,119.1078,119.1458,11130.0
2016-05-10 13:35:00,156.77,157.01,156.77,156.83,16012.0,119.123,119.3053,119.123,119.1686,16012.0
2016-05-10 13:40:00,156.86,157.0,156.86,156.9,7550.0,119.1914,119.2977,119.1914,119.2218,7550.0
2016-05-10 13:45:00,156.85,157.02,156.85,157.01,9343.0,119.1838,119.3129,119.1838,119.3053,9343.0
2016-05-10 13:50:00,157.03,157.14,156.92,157.09,15733.0,119.3205,119.4041,119.237,119.3661,15733.0
2016-05-10 13:55:00,157.06,157.26,157.03,157.08,12124.0,119.3433,119.4953,119.3205,119.3585,12124.0
2016-05-10 14:00:00,157.08,157.12,157.01,157.03,15128.0,119.3585,119.3889,119.3053,119.3205,15128.0
2016-05-10 14:05:00,157.01,157.09,156.99,157.06,17449.0,119.3053,119.3661,119.2901,119.3433,17449.0
2016-05-10 14:10:00,157.09,157.2,157.0,157.09,25299.0,119.3661,119.4497,119.2977,119.3661,25299.0
2016-05-10 14:15:00,157.09,157.17,157.01,157.13,13041.0,119.3661,119.4269,119.3053,119.3965,13041.0
2016-05-10 14:20:00,157.16,157.22,157.01,157.22,19709.0,119.4193,119.4649,119.3053,119.4649,19709.0
2016-05-10 14:25:00,157.23,157.35,157.1,157.13,16813.0,119.4725,119.5637,119.3737,119.3965,16813.0
2016-05-10 14:30:00,157.13,157.26,157.05,157.09,17897.0,119.3965,119.4953,119.3357,119.3661,17897.0
2016-05-10 14:35:00,157.11,157.19,157.0,157.06,16275.0,119.3813,119.4421,119.2977,119.3433,16275.0
2016-05-10 14:40:00,157.08,157.32,157.05,157.3,23808.0,119.3585,119.5409,119.3357,119.5257,23808.0
2016-05-10 14:45:00,157.28,157.32,157.19,157.21,12272.0,119.5105,119.5409,119.4421,119.4573,12272.0
2016-05-10 14:50:00,157.21,157.34,157.18,157.29,14334.0,119.4573,119.5561,119.4345,119.5181,14334.0
2016-05-10 14:55:00,157.25,157.3,157.17,157.17,12418.0,119.4877,119.5257,119.4269,119.4269,12418.0
2016-05-10 15:00:00,157.16,157.45,157.11,157.34,18245.0,119.4193,119.6397,119.3813,119.5561,18245.0
2016-05-10 15:05:00,157.36,157.36,157.18,157.2,23107.0,119.5713,119.5713,119.4345,119.4497,23107.0
2016-05-10 15:10:00,157.21,157.28,157.02,157.03,21597.0,119.4573,119.5105,119.3129,119.3205,21597.0
2016-05-10 15:15:00,157.03,157.16,156.9,156.9,30350.0,119.3205,119.4193,119.2218,119.2218,30350.0
2016-05-10 15:20:00,156.91,157.19,156.9,157.08,26056.0,119.2294,119.4421,119.2218,119.3585,26056.0
2016-05-10 15:25:00,157.07,157.25,157.07,157.21,27518.0,119.3509,119.4877,119.3509,119.4573,27518.0
2016-05-10 15:30:00,157.21,157.23,157.05,157.08,23320.0,119.4573,119.4725,119.3357,119.3585,23320.0
2016-05-10 15:35:00,157.06,157.16,156.99,157.07,24372.0,119.3433,119.4193,119.2901,119.3509,24372.0
2016-05-10 15:40:00,157.08,157.43,157.06,157.34,32638.0,119.3585,119.6245,119.3433,119.5561,32638.0
2016-05-10 15:45:00,157.33,157.38,157.18,157.25,33929.0,119.5485,119.5865,119.4345,119.4877,33929.0
2016-05-10 15:50:00,157.22,157.37,157.09,157.28,76412.0,119.4649,119.5789,119.3661,119.5105,76412.0
2016-05-10 15:55:00,157.26,157.36,157.18,157.24,114375.0,119.4953,119.5713,119.4345,119.4801,114375.0
2016-05-11 09:30:00,157.74,158.25,157.31,157.49,91945.0,119.86,120.2476,119.5333,119.6701,91945.0
2016-05-11 09:35:00,157.58,157.66,156.97,157.49,39974.0,119.7385,119.7993,119.2749,119.6701,39974.0
2016-05-11 09:40:00,157.41,158.1,157.09,157.31,56235.0,119.6093,120.1336,119.3661,119.5333,56235.0
2016-05-11 09:45:00,157.25,157.25,156.84,156.98,20599.0,119.4877,119.4877,119.1762,119.2825,20599.0
2016-05-11 09:50:00,156.94,157.22,156.8,157.09,16521.0,119.2522,119.4649,119.1458,119.3661,16521.0
2016-05-11 09:55:00,157.12,157.35,157.04,157.3,27520.0,119.3889,119.5637,119.3281,119.5257,27520.0
2016-05-11 10:00:00,157.25,157.36,157.0,157.0,14056.0,119.4877,119.5713,119.2977,119.2977,14056.0
2016-05-11 10:05:00,157.02,157.37,156.95,157.14,20756.0,119.3129,119.5789,119.2598,119.4041,20756.0
2016-05-11 10:10:00,157.15,157.22,156.9,157.01,20104.0,119.4117,119.4649,119.2218,119.3053,20104.0
2016-05-11 10:15:00,157.01,157.1,156.88,156.89,17745.0,119.3053,119.3737,119.2066,119.2142,17745.0
2016-05-11 10:20:00,156.9,156.99,156.67,156.83,21110.0,119.2218,119.2901,119.047,119.1686,21110.0
2016-05-11 10:25:00,156.84,156.85,156.32,156.5,36545.0,119.1762,119.1838,118.781,118.9178,36545.0
2016-05-11 10:30:00,156.55,156.94,156.46,156.81,24952.0,118.9558,119.2522,118.8874,119.1534,24952.0
2016-05-11 10:35:00,156.86,157.13,156.8,156.89,15421.0,119.1914,119.3965,119.1458,119.2142,15421.0
2016-05-11 10:40:00,156.94,156.94,156.55,156.55,35834.0,119.2522,119.2522,118.9558,118.9558,35834.0
2016-05-11 10:45:00,156.61,156.64,156.5,156.59,14382.0,119.0014,119.0242,118.9178,118.9862,14382.0
2016-05-11 10:50:00,156.57,156.62,156.23,156.25,13087.0,118.971,119.009,118.7127,118.7279,13087.0
2016-05-11 10:55:00,156.28,156.38,156.21,156.27,14166.0,118.7506,118.8266,118.6975,118.743,14166.0
2016-05-11 11:00:00,156.25,156.27,155.82,155.97,39924.0,118.7279,118.743,118.4011,118.5151,39924.0
2016-05-11 11:05:00,155.94,155.98,155.84,155.92,21836.0,118.4923,118.5227,118.4163,118.4771,21836.0
2016-05-11 11:10:00,155.9,156.17,155.89,156.05,29036.0,118.4619,118.6671,118.4543,118.5759,29036.0
2016-05-11 11:15:00,156.09,156.27,156.05,156.15,20637.0,118.6063,118.743,118.5759,118.6519,20637.0
2016-05-11 11:20:00,156.14,156.26,155.95,156.02,17400.0,118.6443,118.7354,118.4999,118.5531,17400.0
2016-05-11 11:25:00,156.02,156.08,155.83,155.86,24151.0,118.5531,118.5987,118.4087,118.4315,24151.0
2016-05-11 11:30:00,155.86,156.06,155.72,156.03,19990.0,118.4315,118.5835,118.3251,118.5607,19990.0
2016-05-11 11:35:00,156.08,156.26,155.86,155.86,14183.0,118.5987,118.7354,118.4315,118.4315,14183.0
2016-05-11 11:40:00,155.85,156.03,155.81,155.92,19752.0,118.4239,118.5607,118.3935,118.4771,19752.0
2016-05-11 11:45:00,155.9,156.1,155.8,156.0,16943.0,118.4619,118.6139,118.3859,118.5379,16943.0
2016-05-11 11:50:00,155.97,156.04,155.83,155.91,16064.0,118.5151,118.5683,118.4087,118.4695,16064.0
2016-05-11 11:55:00,155.93,155.99,155.7,155.75,13225.0,118.4847,118.5303,118.3099,118.3479,13225.0
2016-05-11 12:00:00,155.74,155.74,155.55,155.67,24900.0,118.3403,118.3403,118.196,118.2871,24900.0
2016-05-11 12:05:00,155.62,155.96,155.62,155.96,8811.0,118.2491,118.5075,118.2491,118.5075,8811.0
2016-05-11 12:10:00,155.92,155.92,155.66,155.71,8976.0,118.4771,118.4771,118.2795,118.3175,8976.0
2016-05-11 12:15:00,155.71,155.75,155.64,155.7,12652.0,118.3175,118.3479,118.2643,118.3099,12652.0
2016-05-11 12:20:00,155.67,155.75,155.5,155.59,9268.0,118.2871,118.3479,118.158,118.2263,9268.0
2016-05-11 12:25:00,155.55,155.71,155.53,155.65,12385.0,118.196,118.3175,118.1808,118.2719,12385.0
2016-05-11 12:30:00,155.61,155.72,155.56,155.71,8877.0,118.2415,118.3251,118.2035,118.3175,8877.0
2016-05-11 12:35:00,155.75,155.96,155.69,155.77,26596.0,118.3479,118.5075,118.3023,118.3631,26596.0
2016-05-11 12:40:00,155.77,155.79,155.68,155.71,11217.0,118.3631,118.3783,118.2947,118.3175,11217.0
2016-05-11 12:45:00,155.67,155.7,155.53,155.53,8322.0,118.2871,118.3099,118.1808,118.1808,8322.0
2016-05-11 12:50:00,155.53,155.53,155.36,155.4,15455.0,118.1808,118.1808,118.0516,118.082,15455.0
2016-05-11 12:55:00,155.35,155.62,155.32,155.58,15498.0,118.044,118.2491,118.0212,118.2187,15498.0
2016-05-11 13:00:00,155.59,155.64,155.48,155.52,9794.0,118.2263,118.2643,118.1428,118.1732,9794.0
2016-05-11 13:05:00,155.47,155.71,155.47,155.6,21072.0,118.1352,118.3175,118.1352,118.2339,21072.0
2016-05-11 13:10:00,155.6,155.72,155.59,155.64,25252.0,118.2339,118.3251,118.2263,118.2643,25252.0
2016-05-11 13:15:00,155.61,155.64,155.56,155.62,15816.0,118.2415,118.2643,118.2035,118.2491,15816.0
2016-05-11 13:20:00,155.58,155.59,155.35,155.41,7322.0,118.2187,118.2263,118.044,118.0896,7322.0
2016-05-11 13:25:00,155.4,155.43,155.28,155.43,18600.0,118.082,118.1048,117.9908,118.1048,18600.0
2016-05-11 13:30:00,155.43,155.66,155.43,155.66,6800.0,118.1048,118.2795,118.1048,118.2795,6800.0
2016-05-11 13:35:00,155.68,155.68,155.35,155.38,27955.0,118.2947,118.2947,118.044,118.0668,27955.0
2016-05-11 13:40:00,155.37,155.37,155.24,155.28,10681.0,118.0592,118.0592,117.9604,117.9908,10681.0
2016-05-11 13:45:00,155.23,155.38,155.23,155.36,11711.0,117.9528,118.0668,117.9528,118.0516,11711.0
2016-05-11 13:50:00,155.36,155.38,155.15,155.16,6670.0,118.0516,118.0668,117.892,117.8996,6670.0
2016-05-11 13:55:00,155.18,155.29,155.11,155.26,50389.0,117.9148,117.9984,117.8616,117.9756,50389.0
2016-05-11 14:00:00,155.24,155.28,154.98,155.11,34037.0,117.9604,117.9908,117.7628,117.8616,34037.0
2016-05-11 14:05:00,155.11,155.18,155.0,155.06,34567.0,117.8616,117.9148,117.778,117.8236,34567.0
2016-05-11 14:10:00,155.07,155.12,155.0,155.01,10306.0,117.8312,117.8692,117.778,117.7856,10306.0
2016-05-11 14:15:00,155.0,155.01,154.75,154.83,21071.0,117.778,117.7856,117.5881,117.6489,21071.0
2016-05-11 14:20:00,154.84,154.98,154.79,154.93,14707.0,117.6565,117.7628,117.6185,117.7248,14707.0
2016-05-11 14:25:00,154.96,155.09,154.85,155.04,13269.0,117.7476,117.8464,117.664,117.8084,13269.0
2016-05-11 14:30:00,155.01,155.05,154.87,154.95,10395.0,117.7856,117.816,117.6792,117.74,10395.0
2016-05-11 14:35:00,154.99,155.24,154.94,155.17,17445.0,117.7704,117.9604,117.7324,117.9072,17445.0
2016-05-11 14:40:00,155.16,155.19,154.91,154.91,22903.0,117.8996,117.9224,117.7096,117.7096,22903.0
2016-05-11 14:45:00,154.89,155.05,154.86,154.98,19205.0,117.6944,117.816,117.6716,117.7628,19205.0
2016-05-11 14:50:00,154.98,155.06,154.89,154.91,9076.0,117.7628,117.8236,117.6944,117.7096,9076.0
2016-05-11 14:55:00,154.88,154.97,154.86,154.91,6169.0,117.6868,117.7552,117.6716,117.7096,6169.0
2016-05-11 15:00:00,154.94,155.01,154.84,154.85,12809.0,117.7324,117.7856,117.6565,117.664,12809.0
2016-05-11 15:05:00,154.84,154.97,154.8,154.83,14256.0,117.6565,117.7552,117.6261,117.6489,14256.0
2016-05-11 15:10:00,154.85,155.08,154.83,155.05,48022.0,117.664,117.8388,117.6489,117.816,48022.0
2016-05-11 15:15:00,155.03,155.16,154.91,154.96,35879.0,117.8008,117.8996,117.7096,117.7476,35879.0
2016-05-11 15:20:00,154.9,154.91,154.79,154.88,10048.0,117.702,117.7096,117.6185,117.6868,10048.0
2016-05-11 15:25:00,154.89,154.99,154.79,154.85,40540.0,117.6944,117.7704,117.6185,117.664,40540.0
2016-05-11 15:30:00,154.87,154.97,154.82,154.93,55183.0,117.6792,117.7552,117.6413,117.7248,55183.0
2016-05-11 15:35:00,154.91,154.94,154.73,154.76,51780.0,117.7096,117.7324,117.5729,117.5957,51780.0
2016-05-11 15:40:00,154.74,154.8,154.6,154.66,89975.0,117.5805,117.6261,117.4741,117.5197,89975.0
2016-05-11 15:45:00,154.66,154.82,154.66,154.76,58563.0,117.5197,117.6413,117.5197,117.5957,58563.0
2016-05-11 15:50:00,154.72,154.74,154.24,154.25,88717.0,117.5653,117.5805,117.2005,117.2081,88717.0
2016-05-11 15:55:00,154.23,154.34,154.09,154.18,209527.0,117.1929,117.2765,117.0866,117.1549,209527.0
2016-05-12 09:30:00,154.68,155.0,154.21,154.69,52462.0,117.5349,117.778,117.1777,117.5425,52462.0
2016-05-12 09:35:00,154.69,154.73,153.82,154.17,39609.0,117.5425,117.5729,116.8814,117.1473,39609.0
2016-05-12 09:40:00,154.19,154.23,153.37,153.82,68363.0,117.1625,117.1929,116.5395,116.8814,68363.0
2016-05-12 09:45:00,153.86,153.86,153.1,153.38,71729.0,116.9118,116.9118,116.3343,116.5471,71729.0
2016-05-12 09:50:00,153.39,153.55,152.95,153.06,53778.0,116.5547,116.6762,116.2203,116.3039,53778.0
2016-05-12 09:55:00,153.03,153.11,152.76,152.79,47397.0,116.2811,116.3419,116.0759,116.0987,47397.0
2016-05-12 10:00:00,152.76,153.05,152.74,152.98,55422.0,116.0759,116.2963,116.0607,116.2431,55422.0
2016-05-12 10:05:00,152.98,153.2,152.95,153.2,56495.0,116.2431,116.4103,116.2203,116.4103,56495.0
2016-05-12 10:10:00,153.13,153.56,153.13,153.35,49514.0,116.3571,116.6838,116.3571,116.5243,49514.0
2016-05-12 10:15:00,153.33,153.38,153.04,153.2,20917.0,116.5091,116.5471,116.2887,116.4103,20917.0
2016-05-12 10:20:00,153.19,153.23,153.05,153.21,30671.0,116.4027,116.4331,116.2963,116.4179,30671.0
2016-05-12 10:25:00,153.2,153.53,153.14,153.17,31663.0,116.4103,116.661,116.3647,116.3875,31663.0
2016-05-12 10:30:00,153.17,153.34,153.11,153.29,34081.0,116.3875,116.5167,116.3419,116.4787,34081.0
2016-05-12 10:35:00,153.3,153.54,153.24,153.47,49548.0,116.4863,116.6686,116.4407,116.6154,49548.0
2016-05-12 10:40:00,153.49,153.54,153.29,153.34,60594.0,116.6306,116.6686,116.4787,116.5167,60594.0
2016-05-12 10:45:00,153.34,153.5,153.22,153.48,47204.0,116.5167,116.6382,116.4255,116.623,47204.0
2016-05-12 10:50:00,153.47,153.7,153.45,153.68,84333.0,116.6154,116.7902,116.6002,116.775,84333.0
2016-05-12 10:55:00,153.67,153.7,153.54,153.56,73293.0,116.7674,116.7902,116.6686,116.6838,73293.0
2016-05-12 11:00:00,153.55,153.64,153.4,153.44,41859.0,116.6762,116.7446,116.5623,116.5926,41859.0
2016-05-12 11:05:00,153.43,153.43,153.19,153.31,42358.0,116.5851,116.5851,116.4027,116.4939,42358.0
2016-05-12 11:10:00,153.3,153.35,153.16,153.19,26919.0,116.4863,116.5243,116.3799,116.4027,26919.0
2016-05-12 11:15:00,153.13,153.18,152.89,153.18,30131.0,116.3571,116.3951,116.1747,116.3951,30131.0
2016-05-12 11:20:00,153.2,153.31,153.11,153.27,25338.0,116.4103,116.4939,116.3419,116.4635,25338.0
2016-05-12 11:25:00,153.28,153.58,153.28,153.47,21351.0,116.4711,116.699,116.4711,116.6154,21351.0
2016-05-12 11:30:00,153.45,153.52,153.21,153.4,14192.0,116.6002,116.6534,116.4179,116.5623,14192.0
2016-05-12 11:35:00,153.43,153.46,153.07,153.09,18345.0,116.5851,116.6078,116.3115,116.3267,18345.0
2016-05-12 11:40:00,153.06,153.1,152.76,153.02,15810.0,116.3039,116.3343,116.0759,116.2735,15810.0
2016-05-12 11:45:00,152.96,153.04,152.77,152.85,7380.0,116.2279,116.2887,116.0835,116.1443,7380.0
2016-05-12 11:50:00,152.89,152.92,152.72,152.76,7957.0,116.1747,116.1975,116.0456,116.0759,7957.0
2016-05-12 11:55:00,152.7,152.78,152.59,152.6,12583.0,116.0304,116.0911,115.9468,115.9544,12583.0
2016-05-12 12:00:00,152.58,152.66,152.41,152.59,17355.0,115.9392,116.0,115.81,115.9468,17355.0
2016-05-12 12:05:00,152.59,153.04,152.59,153.04,7799.0,115.9468,116.2887,115.9468,116.2887,7799.0
2016-05-12 12:10:00,153.06,153.07,152.76,152.96,9197.0,116.3039,116.3115,116.0759,116.2279,9197.0
2016-05-12 12:15:00,152.96,152.98,152.64,152.7,6895.0,116.2279,116.2431,115.9848,116.0304,6895.0
2016-05-12 12:20:00,152.7,152.86,152.65,152.69,6756.0,116.0304,116.1519,115.9924,116.0228,6756.0
2016-05-12 12:25:00,152.7,152.71,152.46,152.51,11341.0,116.0304,116.038,115.848,115.886,11341.0
2016-05-12 12:30:00,152.44,152.45,152.23,152.27,12426.0,115.8328,115.8404,115.6732,115.7036,12426.0
2016-05-12 12:35:00,152.22,152.22,152.02,152.21,13227.0,115.6656,115.6656,115.5137,115.658,13227.0
2016-05-12 12:40:00,152.16,152.44,152.13,152.43,7379.0,115.62,115.8328,115.5972,115.8252,7379.0
2016-05-12 12:45:00,152.41,152.68,152.38,152.57,6513.0,115.81,116.0152,115.7872,115.9316,6513.0
2016-05-12 12:50:00,152.58,152.75,152.46,152.48,10990.0,115.9392,116.0683,115.848,115.8632,10990.0
2016-05-12 12:55:00,152.45,152.65,152.45,152.59,7975.0,115.8404,115.9924,115.8404,115.9468,7975.0
2016-05-12 13:00:00,152.6,152.65,152.36,152.53,9964.0,115.9544,115.9924,115.772,115.9012,9964.0
2016-05-12 13:05:00,152.46,152.75,152.46,152.65,8081.0,115.848,116.0683,115.848,115.9924,8081.0
2016-05-12 13:10:00,152.64,152.66,152.43,152.48,12312.0,115.9848,116.0,115.8252,115.8632,12312.0
2016-05-12 13:15:00,152.55,152.58,152.47,152.47,5401.0,115.9164,115.9392,115.8556,115.8556,5401.0
2016-05-12 13:20:00,152.51,152.54,152.4,152.5,8043.0,115.886,115.9088,115.8024,115.8784,8043.0
2016-05-12 13:25:00,152.46,152.57,152.45,152.45,4500.0,115.848,115.9316,115.8404,115.8404,4500.0
2016-05-12 13:30:00,152.47,152.54,152.37,152.37,9029.0,115.8556,115.9088,115.7796,115.7796,9029.0
2016-05-12 13:35:00,152.38,152.38,152.05,152.05,10084.0,115.7872,115.7872,115.5364,115.5364,10084.0
2016-05-12 13:40:00,152.11,152.14,151.97,152.09,35469.0,115.582,115.6048,115.4757,115.5668,35469.0
2016-05-12 13:45:00,152.08,152.56,152.08,152.45,9886.0,115.5592,115.924,115.5592,115.8404,9886.0
2016-05-12 13:50:00,152.43,152.55,152.29,152.3,8040.0,115.8252,115.9164,115.7188,115.7264,8040.0
2016-05-12 13:55:00,152.3,152.75,152.3,152.75,39394.0,115.7264,116.0683,115.7264,116.0683,39394.0
2016-05-12 14:00:00,152.78,152.97,152.73,152.93,30177.0,116.0911,116.2355,116.0532,116.2051,30177.0
2016-05-12 14:05:00,152.95,153.19,152.94,153.07,18241.0,116.2203,116.4027,116.2127,116.3115,18241.0
2016-05-12 14:10:00,153.05,153.6,153.05,153.55,24175.0,116.2963,116.7142,116.2963,116.6762,24175.0
2016-05-12 14:15:00,153.58,153.59,153.27,153.5,15787.0,116.699,116.7066,116.4635,116.6382,15787.0
2016-05-12 14:20:00,153.5,153.58,153.27,153.34,24687.0,116.6382,116.699,116.4635,116.5167,24687.0
2016-05-12 14:25:00,153.27,153.41,153.19,153.19,30204.0,116.4635,116.5699,116.4027,116.4027,30204.0
2016-05-12 14:30:00,153.19,153.19,152.86,152.92,42881.0,116.4027,116.4027,116.1519,116.1975,42881.0
2016-05-12 14:35:00,152.97,153.19,152.95,153.11,23040.0,116.2355,116.4027,116.2203,116.3419,23040.0
2016-05-12 14:40:00,153.12,153.18,152.92,152.99,15713.0,116.3495,116.3951,116.1975,116.2507,15713.0
2016-05-12 14:45:00,152.99,153.48,152.97,153.42,30336.0,116.2507,116.623,116.2355,116.5775,30336.0
2016-05-12 14:50:00,153.44,153.57,153.37,153.4,35991.0,116.5926,116.6914,116.5395,116.5623,35991.0
2016-05-12 14:55:00,153.37,153.45,153.28,153.45,9784.0,116.5395,116.6002,116.4711,116.6002,9784.0
2016-05-12 15:00:00,153.43,153.48,153.32,153.42,11711.0,116.5851,116.623,116.5015,116.5775,11711.0
2016-05-12 15:05:00,153.41,153.53,153.33,153.4,13001.0,116.5699,116.661,116.5091,116.5623,13001.0
2016-05-12 15:10:00,153.45,153.53,153.38,153.47,18535.0,116.6002,116.661,116.5471,116.6154,18535.0
2016-05-12 15:15:00,153.47,153.61,153.23,153.31,54062.0,116.6154,116.7218,116.4331,116.4939,54062.0
2016-05-12 15:20:00,153.3,153.3,152.92,152.98,51065.0,116.4863,116.4863,116.1975,116.2431,51065.0
2016-05-12 15:25:00,153.0,153.09,152.91,153.03,38756.0,116.2583,116.3267,116.1899,116.2811,38756.0
2016-05-12 15:30:00,153.05,153.13,152.82,152.83,29215.0,116.2963,116.3571,116.1215,116.1291,29215.0
2016-05-12 15:35:00,152.86,152.97,152.73,152.95,32449.0,116.1519,116.2355,116.0532,116.2203,32449.0
2016-05-12 15:40:00,152.97,153.13,152.97,153.05,52145.0,116.2355,116.3571,116.2355,116.2963,52145.0
2016-05-12 15:45:00,153.03,153.08,152.86,152.98,45152.0,116.2811,116.3191,116.1519,116.2431,45152.0
2016-05-12 15:50:00,152.98,153.07,152.77,152.82,55396.0,116.2431,116.3115,116.0835,116.1215,55396.0
2016-05-12 15:55:00,152.82,152.9,152.6,152.9,95670.0,116.1215,116.1823,115.9544,116.1823,95670.0
2016-05-13 09:30:00,151.22,152.74,151.22,152.21,72170.0,115.66,116.8226,115.66,116.4172,72170.0
2016-05-13 09:35:00,152.25,152.7,151.95,152.7,95380.0,116.4478,116.792,116.2183,116.792,95380.0
2016-05-13 09:40:00,152.68,152.94,152.27,152.55,61683.0,116.7767,116.9755,116.4631,116.6772,61683.0
2016-05-13 09:45:00,152.67,153.08,152.57,152.69,37205.0,116.769,117.0826,116.6925,116.7843,37205.0
2016-05-13 09:50:00,152.65,152.69,152.2,152.2,26431.0,116.7537,116.7843,116.4095,116.4095,26431.0
2016-05-13 09:55:00,152.22,152.77,152.16,152.66,14268.0,116.4248,116.8455,116.3789,116.7614,14268.0
2016-05-13 10:00:00,152.66,153.04,152.6,152.8,19482.0,116.7614,117.052,116.7155,116.8684,19482.0
2016-05-13 10:05:00,152.85,152.95,152.51,152.59,19523.0,116.9067,116.9832,116.6466,116.7078,19523.0
2016-05-13 10:10:00,152.59,152.75,152.36,152.49,20682.0,116.7078,116.8302,116.5319,116.6313,20682.0
2016-05-13 10:15:00,152.45,152.81,152.34,152.81,20729.0,116.6007,116.8761,116.5166,116.8761,20729.0
2016-05-13 10:20:00,152.82,153.03,152.61,152.84,12388.0,116.8837,117.0444,116.7231,116.899,12388.0
2016-05-13 10:25:00,152.81,152.86,152.39,152.39,41238.0,116.8761,116.9143,116.5549,116.5549,41238.0
2016-05-13 10:30:00,152.35,152.78,152.3,152.66,14527.0,116.5243,116.8531,116.486,116.7614,14527.0
2016-05-13 10:35:00,152.67,152.81,152.54,152.54,10404.0,116.769,116.8761,116.6696,116.6696,10404.0
2016-05-13 10:40:00,152.5,152.75,152.35,152.62,24669.0,116.639,116.8302,116.5243,116.7308,24669.0
2016-05-13 10:45:00,152.57,152.66,152.37,152.4,21401.0,116.6925,116.7614,116.5396,116.5625,21401.0
2016-05-13 10:50:00,152.42,152.87,152.42,152.57,16623.0,116.5778,116.922,116.5778,116.6925,16623.0
2016-05-13 10:55:00,152.58,152.86,152.46,152.74,12449.0,116.7002,116.9143,116.6084,116.8226,12449.0
2016-05-13 11:00:00,152.77,153.0,152.53,152.82,13789.0,116.8455,117.0214,116.6619,116.8837,13789.0
2016-05-13 11:05:00,152.91,153.15,152.91,153.0,31600.0,116.9526,117.1361,116.9526,117.0214,31600.0
2016-05-13 11:10:00,153.06,153.34,152.94,152.97,42148.0,117.0673,117.2815,116.9755,116.9985,42148.0
2016-05-13 11:15:00,152.96,153.27,152.93,153.25,28210.0,116.9908,117.2279,116.9679,117.2126,28210.0
2016-05-13 11:20:00,153.26,153.54,153.13,153.54,70139.0,117.2203,117.4344,117.1208,117.4344,70139.0
2016-05-13 11:25:00,153.54,154.07,153.46,153.85,60359.0,117.4344,117.8398,117.3732,117.6715,60359.0
2016-05-13 11:30:00,153.8,154.08,153.76,154.08,20802.0,117.6333,117.8474,117.6027,117.8474,20802.0
2016-05-13 11:35:00,154.03,154.03,153.74,153.81,12510.0,117.8092,117.8092,117.5874,117.6409,12510.0
2016-05-13 11:40:00,153.77,153.77,153.64,153.7,8700.0,117.6103,117.6103,117.5109,117.5568,8700.0
2016-05-13 11:45:00,153.74,154.06,153.72,154.01,16481.0,117.5874,117.8321,117.5721,117.7939,16481.0
2016-05-13 11:50:00,153.92,153.94,153.64,153.86,30030.0,117.7251,117.7404,117.5109,117.6792,30030.0
2016-05-13 11:55:00,153.87,154.02,153.77,153.77,10513.0,117.6868,117.8016,117.6103,117.6103,10513.0
2016-05-13 12:00:00,153.72,153.82,153.56,153.56,11673.0,117.5721,117.6486,117.4497,117.4497,11673.0
2016-05-13 12:05:00,153.61,153.92,153.5,153.74,22412.0,117.488,117.7251,117.4038,117.5874,22412.0
2016-05-13 12:10:00,153.76,153.82,153.57,153.59,9884.0,117.6027,117.6486,117.4574,117.4727,9884.0
2016-05-13 12:15:00,153.6,153.79,153.54,153.77,8227.0,117.4803,117.6256,117.4344,117.6103,8227.0
2016-05-13 12:20:00,153.74,153.76,153.55,153.71,7508.0,117.5874,117.6027,117.4421,117.5645,7508.0
2016-05-13 12:25:00,153.69,153.84,153.64,153.71,9226.0,117.5492,117.6639,117.5109,117.5645,9226.0
2016-05-13 12:30:00,153.72,153.94,153.69,153.82,11256.0,117.5721,117.7404,117.5492,117.6486,11256.0
2016-05-13 12:35:00,153.86,153.97,153.71,153.89,11413.0,117.6792,117.7633,117.5645,117.7021,11413.0
2016-05-13 12:40:00,153.9,153.9,153.36,153.49,10208.0,117.7098,117.7098,117.2968,117.3962,10208.0
2016-05-13 12:45:00,153.47,153.66,153.32,153.56,5661.0,117.3809,117.5262,117.2662,117.4497,5661.0
2016-05-13 12:50:00,153.56,153.66,153.5,153.5,19473.0,117.4497,117.5262,117.4038,117.4038,19473.0
2016-05-13 12:55:00,153.5,153.55,153.18,153.19,24777.0,117.4038,117.4421,117.1591,117.1667,24777.0
2016-05-13 13:00:00,153.14,153.62,153.1,153.55,14679.0,117.1285,117.4956,117.0979,117.4421,14679.0
2016-05-13 13:05:00,153.54,153.77,153.42,153.67,9434.0,117.4344,117.6103,117.3426,117.5339,9434.0
2016-05-13 13:10:00,153.68,153.74,153.5,153.65,8257.0,117.5415,117.5874,117.4038,117.5186,8257.0
2016-05-13 13:15:00,153.59,153.61,153.46,153.54,7249.0,117.4727,117.488,117.3732,117.4344,7249.0
2016-05-13 13:20:00,153.51,153.7,153.32,153.35,13416.0,117.4115,117.5568,117.2662,117.2891,13416.0
2016-05-13 13:25:00,153.37,153.45,153.18,153.28,11240.0,117.3044,117.3656,117.1591,117.2356,11240.0
2016-05-13 13:30:00,153.28,153.56,153.26,153.38,6095.0,117.2356,117.4497,117.2203,117.3121,6095.0
2016-05-13 13:35:00,153.48,153.48,153.02,153.04,19792.0,117.3885,117.3885,117.0367,117.052,19792.0
2016-05-13 13:40:00,153.0,153.15,152.81,153.06,11898.0,117.0214,117.1361,116.8761,117.0673,11898.0
2016-05-13 13:45:00,153.07,153.09,152.86,152.86,11562.0,117.075,117.0902,116.9143,116.9143,11562.0
2016-05-13 13:50:00,152.84,152.92,152.69,152.9,9846.0,116.899,116.9602,116.7843,116.9449,9846.0
2016-05-13 13:55:00,152.91,153.06,152.91,152.96,9353.0,116.9526,117.0673,116.9526,116.9908,9353.0
2016-05-13 14:00:00,152.91,153.12,152.83,153.02,20715.0,116.9526,117.1132,116.8914,117.0367,20715.0
2016-05-13 14:05:00,152.98,153.02,152.8,153.0,7035.0,117.0061,117.0367,116.8684,117.0214,7035.0
2016-05-13 14:10:00,152.95,152.96,152.83,152.88,5649.0,116.9832,116.9908,116.8914,116.9296,5649.0
2016-05-13 14:15:00,152.9,153.02,152.71,152.79,11908.0,116.9449,117.0367,116.7996,116.8608,11908.0
2016-05-13 14:20:00,152.74,152.74,152.32,152.43,18115.0,116.8226,116.8226,116.5013,116.5855,18115.0
2016-05-13 14:25:00,152.41,152.66,152.34,152.63,17855.0,116.5702,116.7614,116.5166,116.7384,17855.0
2016-05-13 14:30:00,152.62,152.65,152.33,152.49,9129.0,116.7308,116.7537,116.509,116.6313,9129.0
2016-05-13 14:35:00,152.43,152.61,152.34,152.34,9972.0,116.5855,116.7231,116.5166,116.5166,9972.0
2016-05-13 14:40:00,152.36,152.51,152.13,152.45,17245.0,116.5319,116.6466,116.356,116.6007,17245.0
2016-05-13 14:45:00,152.51,152.57,152.36,152.44,11647.0,116.6466,116.6925,116.5319,116.5931,11647.0
2016-05-13 14:50:00,152.4,152.49,152.21,152.49,13105.0,116.5625,116.6313,116.4172,116.6313,13105.0
2016-05-13 14:55:00,152.49,152.79,152.37,152.62,10185.0,116.6313,116.8608,116.5396,116.7308,10185.0
2016-05-13 15:00:00,152.61,152.7,152.5,152.7,14263.0,116.7231,116.792,116.639,116.792,14263.0
2016-05-13 15:05:00,152.71,152.73,152.46,152.48,23242.0,116.7996,116.8149,116.6084,116.6237,23242.0
2016-05-13 15:10:00,152.45,152.59,152.19,152.34,23278.0,116.6007,116.7078,116.4019,116.5166,23278.0
2016-05-13 15:15:00,152.37,152.64,152.37,152.57,14362.0,116.5396,116.7461,116.5396,116.6925,14362.0
2016-05-13 15:20:00,152.58,152.77,152.56,152.65,14103.0,116.7002,116.8455,116.6849,116.7537,14103.0
2016-05-13 15:25:00,152.66,152.67,152.44,152.49,11057.0,116.7614,116.769,116.5931,116.6313,11057.0
2016-05-13 15:30:00,152.45,152.63,152.42,152.58,14960.0,116.6007,116.7384,116.5778,116.7002,14960.0
2016-05-13 15:35:00,152.56,152.62,152.41,152.47,22856.0,116.6849,116.7308,116.5702,116.616,22856.0
2016-05-13 15:40:00,152.49,152.59,152.44,152.45,22701.0,116.6313,116.7078,116.5931,116.6007,22701.0
2016-05-13 15:45:00,152.43,152.46,152.17,152.3,37524.0,116.5855,116.6084,116.3866,116.486,37524.0
2016-05-13 15:50:00,152.23,152.35,152.12,152.27,51771.0,116.4325,116.5243,116.3483,116.4631,51771.0
2016-05-13 15:55:00,152.27,152.44,152.26,152.36,97967.0,116.4631,116.5931,116.4554,116.5319,97967.0
2016-05-16 09:30:00,152.35,152.87,152.06,152.43,35210.0,116.5243,116.922,116.3025,116.5855,35210.0
2016-05-16 09:35:00,152.5,152.94,152.24,152.47,41379.0,116.639,116.9755,116.4401,116.616,41379.0
2016-05-16 09:40:00,152.61,152.61,151.7,151.81,41660.0,116.7231,116.7231,116.0271,116.1112,41660.0
2016-05-16 09:45:00,151.86,152.3,151.77,152.3,31120.0,116.1495,116.486,116.0807,116.486,31120.0
2016-05-16 09:50:00,152.3,152.54,151.91,152.03,31062.0,116.486,116.6696,116.1877,116.2795,31062.0
2016-05-16 09:55:00,152.03,152.34,151.83,152.05,29096.0,116.2795,116.5166,116.1265,116.2948,29096.0
2016-05-16 10:00:00,152.05,152.54,151.84,152.4,29254.0,116.2948,116.6696,116.1342,116.5625,29254.0
2016-05-16 10:05:00,152.4,152.46,151.91,151.91,17588.0,116.5625,116.6084,116.1877,116.1877,17588.0
2016-05-16 10:10:00,152.0,152.26,151.99,152.08,20099.0,116.2566,116.4554,116.2489,116.3178,20099.0
2016-05-16 10:15:00,152.07,152.08,151.83,151.89,20402.0,116.3101,116.3178,116.1265,116.1724,20402.0
2016-05-16 10:20:00,151.91,152.3,151.89,152.26,22492.0,116.1877,116.486,116.1724,116.4554,22492.0
2016-05-16 10:25:00,152.26,152.53,152.16,152.23,13369.0,116.4554,116.6619,116.3789,116.4325,13369.0
2016-05-16 10:30:00,152.24,152.84,152.2,152.77,32154.0,116.4401,116.899,116.4095,116.8455,32154.0
2016-05-16 10:35:00,152.75,152.85,152.56,152.73,60050.0,116.8302,116.9067,116.6849,116.8149,60050.0
2016-05-16 10:40:00,152.72,152.9,152.66,152.69,21676.0,116.8073,116.9449,116.7614,116.7843,21676.0
2016-05-16 10:45:00,152.69,152.98,152.63,152.87,24965.0,116.7843,117.0061,116.7384,116.922,24965.0
2016-05-16 10:50:00,152.89,152.99,152.7,152.91,12338.0,116.9373,117.0138,116.792,116.9526,12338.0
2016-05-16 10:55:00,152.86,153.25,152.86,153.1,30745.0,116.9143,117.2126,116.9143,117.0979,30745.0
2016-05-16 11:00:00,153.14,153.54,153.12,153.33,26438.0,117.1285,117.4344,117.1132,117.2738,26438.0
2016-05-16 11:05:00,153.35,153.39,153.03,153.05,21635.0,117.2891,117.3197,117.0444,117.0597,21635.0
2016-05-16 11:10:00,153.03,153.26,152.98,153.03,16907.0,117.0444,117.2203,117.0061,117.0444,16907.0
2016-05-16 11:15:00,152.98,153.02,152.8,152.86,20885.0,117.0061,117.0367,116.8684,116.9143,20885.0
2016-05-16 11:20:00,152.89,152.98,152.8,152.95,19608.0,116.9373,117.0061,116.8684,116.9832,19608.0
2016-05-16 11:25:00,152.94,153.0,152.78,152.82,19516.0,116.9755,117.0214,116.8531,116.8837,19516.0
2016-05-16 11:30:00,152.85,153.15,152.85,152.87,39074.0,116.9067,117.1361,116.9067,116.922,39074.0
2016-05-16 11:35:00,152.83,152.95,152.76,152.9,13826.0,116.8914,116.9832,116.8378,116.9449,13826.0
2016-05-16 11:40:00,152.9,153.15,152.9,153.03,30787.0,116.9449,117.1361,116.9449,117.0444,30787.0
2016-05-16 11:45:00,153.07,153.2,153.0,153.13,30541.0,117.075,117.1744,117.0214,117.1208,30541.0
2016-05-16 11:50:00,153.19,153.36,153.13,153.13,19897.0,117.1667,117.2968,117.1208,117.1208,19897.0
2016-05-16 11:55:00,153.17,153.33,153.16,153.23,13537.0,117.1514,117.2738,117.1438,117.1973,13537.0
2016-05-16 12:00:00,153.2,153.2,152.86,152.97,15814.0,117.1744,117.1744,116.9143,116.9985,15814.0
2016-05-16 12:05:00,152.97,153.17,152.9,153.03,10284.0,116.9985,117.1514,116.9449,117.0444,10284.0
2016-05-16 12:10:00,153.04,153.14,152.87,152.95,13863.0,117.052,117.1285,116.922,116.9832,13863.0
2016-05-16 12:15:00,152.99,153.08,152.79,152.82,13786.0,117.0138,117.0826,116.8608,116.8837,13786.0
2016-05-16 12:20:00,152.84,153.02,152.79,152.79,8238.0,116.899,117.0367,116.8608,116.8608,8238.0
2016-05-16 12:25:00,152.81,152.96,152.68,152.74,17454.0,116.8761,116.9908,116.7767,116.8226,17454.0
2016-05-16 12:30:00,152.8,152.85,152.65,152.68,6830.0,116.8684,116.9067,116.7537,116.7767,6830.0
2016-05-16 12:35:00,152.64,152.83,152.63,152.71,12458.0,116.7461,116.8914,116.7384,116.7996,12458.0
2016-05-16 12:40:00,152.73,152.79,152.56,152.76,14960.0,116.8149,116.8608,116.6849,116.8378,14960.0
2016-05-16 12:45:00,152.74,152.82,152.61,152.69,10563.0,116.8226,116.8837,116.7231,116.7843,10563.0
2016-05-16 12:50:00,152.66,152.84,152.65,152.72,7350.0,116.7614,116.899,116.7537,116.8073,7350.0
2016-05-16 12:55:00,152.74,152.87,152.72,152.75,22508.0,116.8226,116.922,116.8073,116.8302,22508.0
2016-05-16 13:00:00,152.76,153.0,152.75,152.99,11213.0,116.8378,117.0214,116.8302,117.0138,11213.0
2016-05-16 13:05:00,152.95,153.08,152.91,153.04,17742.0,116.9832,117.0826,116.9526,117.052,17742.0
2016-05-16 13:10:00,153.01,153.25,153.01,153.17,10984.0,117.0291,117.2126,117.0291,117.1514,10984.0
2016-05-16 13:15:00,153.19,153.26,153.15,153.21,12641.0,117.1667,117.2203,117.1361,117.182,12641.0
2016-05-16 13:20:00,153.18,153.19,153.0,153.05,12913.0,117.1591,117.1667,117.0214,117.0597,12913.0
2016-05-16 13:25:00,153.06,153.29,153.06,153.22,12263.0,117.0673,117.2432,117.0673,117.1897,12263.0
2016-05-16 13:30:00,153.24,153.37,153.16,153.17,21511.0,117.205,117.3044,117.1438,117.1514,21511.0
2016-05-16 13:35:00,153.16,153.22,152.99,152.99,8980.0,117.1438,117.1897,117.0138,117.0138,8980.0
2016-05-16 13:40:00,153.01,153.04,152.78,152.78,24093.0,117.0291,117.052,116.8531,116.8531,24093.0
2016-05-16 13:45:00,152.79,153.07,152.76,153.07,21416.0,116.8608,117.075,116.8378,117.075,21416.0
2016-05-16 13:50:00,153.06,153.06,152.73,152.76,10437.0,117.0673,117.0673,116.8149,116.8378,10437.0
2016-05-16 13:55:00,152.76,153.1,152.76,153.02,21024.0,116.8378,117.0979,116.8378,117.0367,21024.0
2016-05-16 14:00:00,153.0,153.25,152.95,153.11,14070.0,117.0214,117.2126,116.9832,117.1055,14070.0
2016-05-16 14:05:00,153.12,153.16,152.94,152.99,8300.0,117.1132,117.1438,116.9755,117.0138,8300.0
2016-05-16 14:10:00,152.99,153.31,152.99,153.22,10633.0,117.0138,117.2585,117.0138,117.1897,10633.0
2016-05-16 14:15:00,153.28,153.41,153.18,153.26,12923.0,117.2356,117.335,117.1591,117.2203,12923.0
2016-05-16 14:20:00,153.3,153.44,153.27,153.41,10726.0,117.2509,117.3579,117.2279,117.335,10726.0
2016-05-16 14:25:00,153.39,153.46,153.34,153.41,25523.0,117.3197,117.3732,117.2815,117.335,25523.0
2016-05-16 14:30:00,153.41,153.56,153.37,153.51,13935.0,117.335,117.4497,117.3044,117.4115,13935.0
2016-05-16 14:35:00,153.5,153.59,153.34,153.47,17614.0,117.4038,117.4727,117.2815,117.3809,17614.0
2016-05-16 14:40:00,153.45,153.56,153.3,153.34,10927.0,117.3656,117.4497,117.2509,117.2815,10927.0
2016-05-16 14:45:00,153.35,153.44,153.35,153.42,14380.0,117.2891,117.3579,117.2891,117.3426,14380.0
2016-05-16 14:50:00,153.44,153.58,153.43,153.52,17525.0,117.3579,117.465,117.3503,117.4191,17525.0
2016-05-16 14:55:00,153.52,153.86,153.5,153.83,15652.0,117.4191,117.6792,117.4038,117.6562,15652.0
2016-05-16 15:00:00,153.82,153.83,153.64,153.69,16712.0,117.6486,117.6562,117.5109,117.5492,16712.0
2016-05-16 15:05:00,153.67,153.72,153.56,153.67,16637.0,117.5339,117.5721,117.4497,117.5339,16637.0
2016-05-16 15:10:00,153.61,153.61,153.48,153.52,21971.0,117.488,117.488,117.3885,117.4191,21971.0
2016-05-16 15:15:00,153.53,153.74,153.53,153.62,19250.0,117.4268,117.5874,117.4268,117.4956,19250.0
2016-05-16 15:20:00,153.62,153.68,153.52,153.65,19199.0,117.4956,117.5415,117.4191,117.5186,19199.0
2016-05-16 15:25:00,153.67,153.69,153.41,153.43,15762.0,117.5339,117.5492,117.335,117.3503,15762.0
2016-05-16 15:30:00,153.41,153.45,153.25,153.25,21567.0,117.335,117.3656,117.2126,117.2126,21567.0
2016-05-16 15:35:00,153.29,153.47,153.24,153.4,19360.0,117.2432,117.3809,117.205,117.3274,19360.0
2016-05-16 15:40:00,153.39,153.54,153.33,153.46,25140.0,117.3197,117.4344,117.2738,117.3732,25140.0
2016-05-16 15:45:00,153.48,153.53,153.3,153.53,26494.0,117.3885,117.4268,117.2509,117.4268,26494.0
2016-05-16 15:50:00,153.57,153.57,153.23,153.24,60622.0,117.4574,117.4574,117.1973,117.205,60622.0
2016-05-16 15:55:00,153.24,153.49,153.14,153.26,126523.0,117.205,117.3962,117.1285,117.2203,126523.0
2016-05-17 09:30:00,152.45,152.91,151.82,152.49,52413.0,116.6007,116.9526,116.1189,116.6313,52413.0
2016-05-17 09:35:00,152.52,152.72,151.84,151.84,30554.0,116.6543,116.8073,116.1342,116.1342,30554.0
2016-05-17 09:40:00,151.85,152.45,151.52,151.52,40202.0,116.1418,116.6007,115.8894,115.8894,40202.0
2016-05-17 09:45:00,151.71,152.34,151.56,152.31,31763.0,116.0348,116.5166,115.92,116.4937,31763.0
2016-05-17 09:50:00,152.25,152.41,151.6,151.77,35163.0,116.4478,116.5702,115.9506,116.0807,35163.0
2016-05-17 09:55:00,151.81,151.87,151.55,151.6,23585.0,116.1112,116.1571,115.9124,115.9506,23585.0
2016-05-17 10:00:00,151.73,151.74,151.34,151.58,83636.0,116.0501,116.0577,115.7518,115.9353,83636.0
2016-05-17 10:05:00,151.64,151.65,151.36,151.5,57756.0,115.9812,115.9889,115.7671,115.8741,57756.0
2016-05-17 10:10:00,151.51,151.84,151.27,151.31,36102.0,115.8818,116.1342,115.6982,115.7288,36102.0
2016-05-17 10:15:00,151.37,151.92,151.33,151.8,51258.0,115.7747,116.1954,115.7441,116.1036,51258.0
2016-05-17 10:20:00,151.8,152.15,151.68,151.81,37614.0,116.1036,116.3713,116.0118,116.1112,37614.0
2016-05-17 10:25:00,151.82,151.89,151.45,151.56,35459.0,116.1189,116.1724,115.8359,115.92,35459.0
2016-05-17 10:30:00,151.49,151.52,151.14,151.29,58550.0,115.8665,115.8894,115.5988,115.7135,58550.0
2016-05-17 10:35:00,151.28,151.62,151.26,151.48,14852.0,115.7059,115.9659,115.6906,115.8588,14852.0
2016-05-17 10:40:00,151.48,151.5,151.28,151.42,54407.0,115.8588,115.8741,115.7059,115.813,54407.0
2016-05-17 10:45:00,151.42,151.46,151.3,151.4,67621.0,115.813,115.8435,115.7212,115.7977,67621.0
2016-05-17 10:50:00,151.41,152.0,151.34,152.0,36106.0,115.8053,116.2566,115.7518,116.2566,36106.0
2016-05-17 10:55:00,152.0,152.07,151.64,151.67,20204.0,116.2566,116.3101,115.9812,116.0042,20204.0
2016-05-17 11:00:00,151.69,151.73,151.44,151.53,21341.0,116.0195,116.0501,115.8283,115.8971,21341.0
2016-05-17 11:05:00,151.52,151.57,151.4,151.49,25221.0,115.8894,115.9277,115.7977,115.8665,25221.0
2016-05-17 11:10:00,151.45,151.52,151.38,151.44,40246.0,115.8359,115.8894,115.7824,115.8283,40246.0
2016-05-17 11:15:00,151.44,151.94,151.44,151.86,13124.0,115.8283,116.2107,115.8283,116.1495,13124.0
2016-05-17 11:20:00,151.85,152.06,151.85,152.02,24792.0,116.1418,116.3025,116.1418,116.2719,24792.0
2016-05-17 11:25:00,152.01,152.12,151.64,151.68,23765.0,116.2642,116.3483,115.9812,116.0118,23765.0
2016-05-17 11:30:00,151.71,151.8,151.64,151.64,15045.0,116.0348,116.1036,115.9812,115.9812,15045.0
2016-05-17 11:35:00,151.63,151.92,151.6,151.92,18125.0,115.9736,116.1954,115.9506,116.1954,18125.0
2016-05-17 11:40:00,151.99,152.03,151.85,152.0,9695.0,116.2489,116.2795,116.1418,116.2566,9695.0
2016-05-17 11:45:00,151.98,152.0,151.75,151.85,23660.0,116.2413,116.2566,116.0654,116.1418,23660.0
2016-05-17 11:50:00,151.85,151.91,151.72,151.72,55326.0,116.1418,116.1877,116.0424,116.0424,55326.0
2016-05-17 11:55:00,151.73,151.81,151.62,151.66,20482.0,116.0501,116.1112,115.9659,115.9965,20482.0
2016-05-17 12:00:00,151.67,151.79,151.61,151.63,15092.0,116.0042,116.0959,115.9583,115.9736,15092.0
2016-05-17 12:05:00,151.62,151.68,151.5,151.54,11755.0,115.9659,116.0118,115.8741,115.9047,11755.0
2016-05-17 12:10:00,151.56,151.58,151.29,151.34,33846.0,115.92,115.9353,115.7135,115.7518,33846.0
2016-05-17 12:15:00,151.34,151.35,151.04,151.05,26765.0,115.7518,115.7594,115.5223,115.53,26765.0
2016-05-17 12:20:00,151.09,151.12,150.87,150.93,102106.0,115.5606,115.5835,115.3923,115.4382,102106.0
2016-05-17 12:25:00,150.89,151.06,150.88,151.03,36673.0,115.4076,115.5376,115.3999,115.5147,36673.0
2016-05-17 12:30:00,151.01,151.04,150.86,150.99,22326.0,115.4994,115.5223,115.3846,115.4841,22326.0
2016-05-17 12:35:00,151.0,151.15,150.96,151.1,18153.0,115.4917,115.6064,115.4611,115.5682,18153.0
2016-05-17 12:40:00,151.08,151.12,150.82,150.85,21808.0,115.5529,115.5835,115.354,115.377,21808.0
2016-05-17 12:45:00,150.86,150.88,150.66,150.72,19477.0,115.3846,115.3999,115.2317,115.2776,19477.0
2016-05-17 12:50:00,150.68,150.75,150.55,150.55,19168.0,115.247,115.3005,115.1475,115.1475,19168.0
2016-05-17 12:55:00,150.53,150.55,150.33,150.45,18333.0,115.1322,115.1475,114.9793,115.0711,18333.0
2016-05-17 13:00:00,150.47,150.54,150.41,150.42,12741.0,115.0864,115.1399,115.0405,115.0481,12741.0
2016-05-17 13:05:00,150.45,150.54,150.23,150.23,35095.0,115.0711,115.1399,114.9028,114.9028,35095.0
2016-05-17 13:10:00,150.26,150.31,150.17,150.27,28644.0,114.9257,114.964,114.8569,114.9334,28644.0
2016-05-17 13:15:00,150.29,150.29,150.12,150.25,34764.0,114.9487,114.9487,114.8187,114.9181,34764.0
2016-05-17 13:20:00,150.23,150.23,150.12,150.14,22340.0,114.9028,114.9028,114.8187,114.834,22340.0
2016-05-17 13:25:00,150.17,150.19,150.07,150.08,37788.0,114.8569,114.8722,114.7804,114.7881,37788.0
2016-05-17 13:30:00,150.11,150.23,150.04,150.15,98268.0,114.811,114.9028,114.7575,114.8416,98268.0
2016-05-17 13:35:00,150.16,150.34,150.14,150.19,32892.0,114.8493,114.9869,114.834,114.8722,32892.0
2016-05-17 13:40:00,150.22,150.29,150.17,150.22,22355.0,114.8951,114.9487,114.8569,114.8951,22355.0
2016-05-17 13:45:00,150.25,150.32,150.18,150.25,132966.0,114.9181,114.9716,114.8645,114.9181,132966.0
2016-05-17 13:50:00,150.25,150.3,150.17,150.23,20218.0,114.9181,114.9563,114.8569,114.9028,20218.0
2016-05-17 13:55:00,150.24,150.26,150.02,150.1,35196.0,114.9104,114.9257,114.7422,114.8034,35196.0
2016-05-17 14:00:00,150.1,150.13,149.96,150.05,43907.0,114.8034,114.8263,114.6963,114.7651,43907.0
2016-05-17 14:05:00,150.04,150.2,150.01,150.01,31170.0,114.7575,114.8798,114.7345,114.7345,31170.0
2016-05-17 14:10:00,150.0,150.04,149.86,150.02,29632.0,114.7269,114.7575,114.6198,114.7422,29632.0
2016-05-17 14:15:00,149.99,150.04,149.84,149.88,40063.0,114.7192,114.7575,114.6045,114.6351,40063.0
2016-05-17 14:20:00,149.87,149.95,149.73,149.8,44057.0,114.6274,114.6886,114.5204,114.5739,44057.0
2016-05-17 14:25:00,149.81,149.92,149.65,149.92,35694.0,114.5816,114.6657,114.4592,114.6657,35694.0
2016-05-17 14:30:00,149.92,149.92,149.7,149.73,49051.0,114.6657,114.6657,114.4974,114.5204,49051.0
2016-05-17 14:35:00,149.75,149.79,149.61,149.66,34994.0,114.5357,114.5663,114.4286,114.4668,34994.0
2016-05-17 14:40:00,149.71,149.74,149.6,149.66,30813.0,114.5051,114.528,114.4209,114.4668,30813.0
2016-05-17 14:45:00,149.63,149.74,149.61,149.61,35487.0,114.4439,114.528,114.4286,114.4286,35487.0
2016-05-17 14:50:00,149.62,149.66,149.52,149.66,32512.0,114.4362,114.4668,114.3597,114.4668,32512.0
2016-05-17 14:55:00,149.64,149.73,149.51,149.69,31715.0,114.4515,114.5204,114.3521,114.4898,31715.0
2016-05-17 15:00:00,149.69,149.76,149.62,149.65,32767.0,114.4898,114.5433,114.4362,114.4592,32767.0
2016-05-17 15:05:00,149.68,149.87,149.58,149.72,46675.0,114.4821,114.6274,114.4056,114.5127,46675.0
2016-05-17 15:10:00,149.72,149.91,149.67,149.77,31973.0,114.5127,114.658,114.4745,114.551,31973.0
2016-05-17 15:15:00,149.75,149.85,149.6,149.6,43722.0,114.5357,114.6121,114.4209,114.4209,43722.0
2016-05-17 15:20:00,149.6,149.8,149.56,149.73,35035.0,114.4209,114.5739,114.3903,114.5204,35035.0
2016-05-17 15:25:00,149.71,149.71,149.44,149.65,37999.0,114.5051,114.5051,114.2986,114.4592,37999.0
2016-05-17 15:30:00,149.65,149.84,149.58,149.77,42358.0,114.4592,114.6045,114.4056,114.551,42358.0
2016-05-17 15:35:00,149.82,149.91,149.72,149.82,54808.0,114.5892,114.658,114.5127,114.5892,54808.0
2016-05-17 15:40:00,149.84,149.86,149.61,149.79,56399.0,114.6045,114.6198,114.4286,114.5663,56399.0
2016-05-17 15:45:00,149.78,149.95,149.74,149.87,84544.0,114.5586,114.6886,114.528,114.6274,84544.0
2016-05-17 15:50:00,149.97,150.06,149.84,150.02,112590.0,114.7039,114.7728,114.6045,114.7422,112590.0
2016-05-17 15:55:00,150.02,150.24,149.91,150.11,275845.0,114.7422,114.9104,114.658,114.811,275845.0
2016-05-18 09:30:00,149.43,149.99,149.22,149.73,72790.0,114.2909,114.7192,114.1303,114.5204,72790.0
2016-05-18 09:35:00,149.72,150.48,149.65,150.37,53745.0,114.5127,115.094,114.4592,115.0099,53745.0
2016-05-18 09:40:00,150.38,150.86,150.19,150.57,71356.0,115.0175,115.3846,114.8722,115.1628,71356.0
2016-05-18 09:45:00,150.64,150.7,150.3,150.54,29355.0,115.2164,115.2623,114.9563,115.1399,29355.0
2016-05-18 09:50:00,150.47,150.88,150.4,150.78,31043.0,115.0864,115.3999,115.0328,115.3235,31043.0
2016-05-18 09:55:00,150.76,151.1,150.7,150.95,36903.0,115.3082,115.5682,115.2623,115.4535,36903.0
2016-05-18 10:00:00,150.93,151.09,150.85,150.89,27591.0,115.4382,115.5606,115.377,115.4076,27591.0
2016-05-18 10:05:00,151.01,151.13,150.82,150.87,27286.0,115.4994,115.5912,115.354,115.3923,27286.0
2016-05-18 10:10:00,150.87,151.24,150.85,151.16,29078.0,115.3923,115.6753,115.377,115.6141,29078.0
2016-05-18 10:15:00,151.2,151.3,151.01,151.23,27756.0,115.6447,115.7212,115.4994,115.6676,27756.0
2016-05-18 10:20:00,151.25,151.3,151.03,151.17,26523.0,115.6829,115.7212,115.5147,115.6217,26523.0
2016-05-18 10:25:00,151.13,151.37,151.08,151.26,29136.0,115.5912,115.7747,115.5529,115.6906,29136.0
2016-05-18 10:30:00,151.22,151.29,151.07,151.12,23093.0,115.66,115.7135,115.5453,115.5835,23093.0
2016-05-18 10:35:00,151.18,151.21,150.69,150.94,124823.0,115.6294,115.6523,115.2546,115.4458,124823.0
2016-05-18 10:40:00,150.93,151.0,150.85,150.88,29076.0,115.4382,115.4917,115.377,115.3999,29076.0
2016-05-18 10:45:00,150.83,151.0,150.72,151.0,32536.0,115.3617,115.4917,115.2776,115.4917,32536.0
2016-05-18 10:50:00,151.0,151.0,150.79,150.99,19403.0,115.4917,115.4917,115.3311,115.4841,19403.0
2016-05-18 10:55:00,150.99,150.99,150.84,150.92,16880.0,115.4841,115.4841,115.3693,115.4305,16880.0
2016-05-18 11:00:00,150.93,151.0,150.73,150.93,33489.0,115.4382,115.4917,115.2852,115.4382,33489.0
2016-05-18 11:05:00,150.84,150.96,150.55,150.69,22257.0,115.3693,115.4611,115.1475,115.2546,22257.0
2016-05-18 11:10:00,150.78,150.87,150.67,150.86,20181.0,115.3235,115.3923,115.2393,115.3846,20181.0
2016-05-18 11:15:00,150.88,151.01,150.81,151.01,43976.0,115.3999,115.4994,115.3464,115.4994,43976.0
2016-05-18 11:20:00,150.99,151.09,150.98,151.0,35673.0,115.4841,115.5606,115.4764,115.4917,35673.0
2016-05-18 11:25:00,151.0,151.43,150.99,151.27,46232.0,115.4917,115.8206,115.4841,115.6982,46232.0
2016-05-18 11:30:00,151.28,151.3,151.05,151.13,23010.0,115.7059,115.7212,115.53,115.5912,23010.0
2016-05-18 11:35:00,151.11,151.21,150.94,151.05,71763.0,115.5759,115.6523,115.4458,115.53,71763.0
2016-05-18 11:40:00,151.06,151.09,150.91,151.05,21322.0,115.5376,115.5606,115.4229,115.53,21322.0
2016-05-18 11:45:00,151.06,151.14,150.94,151.05,21166.0,115.5376,115.5988,115.4458,115.53,21166.0
2016-05-18 11:50:00,151.0,151.12,150.9,150.95,27125.0,115.4917,115.5835,115.4152,115.4535,27125.0
2016-05-18 11:55:00,150.96,151.12,150.87,150.98,20538.0,115.4611,115.5835,115.3923,115.4764,20538.0
2016-05-18 12:00:00,150.97,151.0,150.9,150.97,15027.0,115.4688,115.4917,115.4152,115.4688,15027.0
2016-05-18 12:05:00,150.96,151.05,150.81,150.85,16828.0,115.4611,115.53,115.3464,115.377,16828.0
2016-05-18 12:10:00,150.86,150.95,150.84,150.95,12201.0,115.3846,115.4535,115.3693,115.4535,12201.0
2016-05-18 12:15:00,150.96,151.0,150.94,151.0,16765.0,115.4611,115.4917,115.4458,115.4917,16765.0
2016-05-18 12:20:00,150.98,151.02,150.79,150.92,15719.0,115.4764,115.507,115.3311,115.4305,15719.0
2016-05-18 12:25:00,150.89,150.95,150.65,150.71,22420.0,115.4076,115.4535,115.224,115.2699,22420.0
2016-05-18 12:30:00,150.75,150.96,150.75,150.92,28054.0,115.3005,115.4611,115.3005,115.4305,28054.0
2016-05-18 12:35:00,150.93,150.95,150.77,150.86,20265.0,115.4382,115.4535,115.3158,115.3846,20265.0
2016-05-18 12:40:00,150.87,150.87,150.72,150.85,11392.0,115.3923,115.3923,115.2776,115.377,11392.0
2016-05-18 12:45:00,150.86,150.95,150.85,150.9,13050.0,115.3846,115.4535,115.377,115.4152,13050.0
2016-05-18 12:50:00,150.88,151.03,150.8,151.03,37751.0,115.3999,115.5147,115.3388,115.5147,37751.0
2016-05-18 12:55:00,151.03,151.05,150.86,151.02,48588.0,115.5147,115.53,115.3846,115.507,48588.0
2016-05-18 13:00:00,151.04,151.1,150.94,151.02,34776.0,115.5223,115.5682,115.4458,115.507,34776.0
2016-05-18 13:05:00,151.0,151.05,150.93,150.97,28319.0,115.4917,115.53,115.4382,115.4688,28319.0
2016-05-18 13:10:00,150.97,150.99,150.9,150.91,16424.0,115.4688,115.4841,115.4152,115.4229,16424.0
2016-05-18 13:15:00,150.91,151.0,150.91,150.96,15173.0,115.4229,115.4917,115.4229,115.4611,15173.0
2016-05-18 13:20:00,150.98,151.22,150.93,151.22,31476.0,115.4764,115.66,115.4382,115.66,31476.0
2016-05-18 13:25:00,151.2,151.23,151.09,151.16,14970.0,115.6447,115.6676,115.5606,115.6141,14970.0
2016-05-18 13:30:00,151.19,151.26,151.08,151.09,25482.0,115.637,115.6906,115.5529,115.5606,25482.0
2016-05-18 13:35:00,151.08,151.21,151.08,151.13,11348.0,115.5529,115.6523,115.5529,115.5912,11348.0
2016-05-18 13:40:00,151.14,151.2,151.08,151.18,14834.0,115.5988,115.6447,115.5529,115.6294,14834.0
2016-05-18 13:45:00,151.17,151.23,151.1,151.15,19344.0,115.6217,115.6676,115.5682,115.6064,19344.0
2016-05-18 13:50:00,151.1,151.18,151.03,151.07,18881.0,115.5682,115.6294,115.5147,115.5453,18881.0
2016-05-18 13:55:00,151.08,151.12,151.02,151.1,8726.0,115.5529,115.5835,115.507,115.5682,8726.0
2016-05-18 14:00:00,151.08,151.08,150.16,150.19,49754.0,115.5529,115.5529,114.8493,114.8722,49754.0
2016-05-18 14:05:00,150.18,150.33,149.79,150.33,43093.0,114.8645,114.9793,114.5663,114.9793,43093.0
2016-05-18 14:10:00,150.33,150.36,150.04,150.07,32352.0,114.9793,115.0022,114.7575,114.7804,32352.0
2016-05-18 14:15:00,150.08,150.28,149.86,150.28,31394.0,114.7881,114.941,114.6198,114.941,31394.0
2016-05-18 14:20:00,150.26,150.34,149.78,150.04,34490.0,114.9257,114.9869,114.5586,114.7575,34490.0
2016-05-18 14:25:00,150.0,150.0,149.36,149.46,43375.0,114.7269,114.7269,114.2374,114.3139,43375.0
2016-05-18 14:30:00,149.43,149.62,149.21,149.61,32034.0,114.2909,114.4362,114.1226,114.4286,32034.0
2016-05-18 14:35:00,149.62,149.76,149.45,149.52,28500.0,114.4362,114.5433,114.3062,114.3597,28500.0
2016-05-18 14:40:00,149.55,149.9,149.5,149.68,21979.0,114.3827,114.6504,114.3445,114.4821,21979.0
2016-05-18 14:45:00,149.65,149.92,149.61,149.86,21032.0,114.4592,114.6657,114.4286,114.6198,21032.0
2016-05-18 14:50:00,149.89,150.21,149.87,150.1,28668.0,114.6427,114.8875,114.6274,114.8034,28668.0
2016-05-18 14:55:00,150.1,150.27,150.02,150.26,18252.0,114.8034,114.9334,114.7422,114.9257,18252.0
2016-05-18 15:00:00,150.27,150.64,150.27,150.47,25230.0,114.9334,115.2164,114.9334,115.0864,25230.0
2016-05-18 15:05:00,150.46,150.48,150.27,150.36,29567.0,115.0787,115.094,114.9334,115.0022,29567.0
2016-05-18 15:10:00,150.36,150.4,149.97,150.17,38892.0,115.0022,115.0328,114.7039,114.8569,38892.0
2016-05-18 15:15:00,150.14,150.37,150.05,150.37,40334.0,114.834,115.0099,114.7651,115.0099,40334.0
2016-05-18 15:20:00,150.34,150.36,150.05,150.11,35675.0,114.9869,115.0022,114.7651,114.811,35675.0
2016-05-18 15:25:00,150.11,150.26,150.0,150.01,28568.0,114.811,114.9257,114.7269,114.7345,28568.0
2016-05-18 15:30:00,150.0,150.41,149.99,150.4,27395.0,114.7269,115.0405,114.7192,115.0328,27395.0
2016-05-18 15:35:00,150.41,150.44,150.05,150.08,24512.0,115.0405,115.0634,114.7651,114.7881,24512.0
2016-05-18 15:40:00,150.1,150.31,150.1,150.28,30167.0,114.8034,114.964,114.8034,114.941,30167.0
2016-05-18 15:45:00,150.26,150.66,150.26,150.56,36750.0,114.9257,115.2317,114.9257,115.1552,36750.0
2016-05-18 15:50:00,150.56,150.7,150.33,150.44,62184.0,115.1552,115.2623,114.9793,115.0634,62184.0
2016-05-18 15:55:00,150.46,150.91,150.45,150.83,149479.0,115.0787,115.4229,115.0711,115.3617,149479.0
2016-05-19 09:30:00,149.45,150.23,149.41,149.45,85420.0,114.3062,114.9028,114.2756,114.3062,85420.0
2016-05-19 09:35:00,149.45,149.82,149.25,149.47,38222.0,114.3062,114.5892,114.1532,114.3215,38222.0
2016-05-19 09:40:00,149.48,150.22,149.48,150.1,55081.0,114.3292,114.8951,114.3292,114.8034,55081.0
2016-05-19 09:45:00,150.13,150.21,149.39,149.43,23959.0,114.8263,114.8875,114.2603,114.2909,23959.0
2016-05-19 09:50:00,149.49,149.58,149.04,149.04,34830.0,114.3368,114.4056,113.9926,113.9926,34830.0
2016-05-19 09:55:00,149.03,149.17,148.49,148.57,63814.0,113.985,114.0921,113.572,113.6331,63814.0
2016-05-19 10:00:00,148.48,148.87,148.3,148.33,33080.0,113.5643,113.8626,113.4266,113.4496,33080.0
2016-05-19 10:05:00,148.26,148.31,147.88,147.91,60575.0,113.396,113.4343,113.1054,113.1283,60575.0
2016-05-19 10:10:00,147.88,148.2,147.85,147.92,33643.0,113.1054,113.3502,113.0825,113.136,33643.0
2016-05-19 10:15:00,147.96,148.14,147.78,147.99,51862.0,113.1666,113.3043,113.0289,113.1895,51862.0
2016-05-19 10:20:00,147.96,148.1,147.71,147.83,38945.0,113.1666,113.2737,112.9754,113.0672,38945.0
2016-05-19 10:25:00,147.87,148.12,147.79,147.87,37735.0,113.0978,113.289,113.0366,113.0978,37735.0
2016-05-19 10:30:00,147.93,148.05,147.8,147.9,42958.0,113.1436,113.2354,113.0442,113.1207,42958.0
2016-05-19 10:35:00,147.95,148.0,147.66,147.87,25948.0,113.1589,113.1972,112.9371,113.0978,25948.0
2016-05-19 10:40:00,147.87,147.94,147.63,147.73,15389.0,113.0978,113.1513,112.9142,112.9907,15389.0
2016-05-19 10:45:00,147.77,148.06,147.66,148.06,24119.0,113.0213,113.2431,112.9371,113.2431,24119.0
2016-05-19 10:50:00,147.99,148.0,147.66,147.75,30972.0,113.1895,113.1972,112.9371,113.006,30972.0
2016-05-19 10:55:00,147.76,147.91,147.7,147.72,24468.0,113.0136,113.1283,112.9677,112.983,24468.0
2016-05-19 11:00:00,147.69,147.89,147.63,147.63,26615.0,112.9601,113.1131,112.9142,112.9142,26615.0
2016-05-19 11:05:00,147.63,147.73,147.52,147.68,21456.0,112.9142,112.9907,112.8301,112.9524,21456.0
2016-05-19 11:10:00,147.64,147.87,147.61,147.81,17118.0,112.9218,113.0978,112.8989,113.0519,17118.0
2016-05-19 11:15:00,147.85,148.03,147.8,147.91,23993.0,113.0825,113.2201,113.0442,113.1283,23993.0
2016-05-19 11:20:00,147.91,148.12,147.85,147.99,11267.0,113.1283,113.289,113.0825,113.1895,11267.0
2016-05-19 11:25:00,147.94,148.16,147.87,147.98,32468.0,113.1513,113.3196,113.0978,113.1819,32468.0
2016-05-19 11:30:00,147.95,147.97,147.84,147.89,10589.0,113.1589,113.1742,113.0748,113.1131,10589.0
2016-05-19 11:35:00,147.85,147.9,147.75,147.86,10010.0,113.0825,113.1207,113.006,113.0901,10010.0
2016-05-19 11:40:00,147.88,147.93,147.67,147.74,31429.0,113.1054,113.1436,112.9448,112.9983,31429.0
2016-05-19 11:45:00,147.71,147.8,147.68,147.8,20533.0,112.9754,113.0442,112.9524,113.0442,20533.0
2016-05-19 11:50:00,147.78,147.88,147.74,147.86,16476.0,113.0289,113.1054,112.9983,113.0901,16476.0
2016-05-19 11:55:00,147.85,148.21,147.81,148.11,21503.0,113.0825,113.3578,113.0519,113.2813,21503.0
2016-05-19 12:00:00,148.07,148.16,147.91,148.02,16195.0,113.2507,113.3196,113.1283,113.2125,16195.0
2016-05-19 12:05:00,148.0,148.12,147.96,148.02,16467.0,113.1972,113.289,113.1666,113.2125,16467.0
2016-05-19 12:10:00,148.05,148.22,147.94,148.16,17132.0,113.2354,113.3654,113.1513,113.3196,17132.0
2016-05-19 12:15:00,148.18,148.4,148.04,148.04,11105.0,113.3349,113.5031,113.2278,113.2278,11105.0
2016-05-19 12:20:00,148.04,148.17,147.99,148.12,10700.0,113.2278,113.3272,113.1895,113.289,10700.0
2016-05-19 12:25:00,148.1,148.11,147.91,147.91,8962.0,113.2737,113.2813,113.1283,113.1283,8962.0
2016-05-19 12:30:00,147.94,148.0,147.86,147.93,19590.0,113.1513,113.1972,113.0901,113.1436,19590.0
2016-05-19 12:35:00,147.92,147.92,147.76,147.88,18120.0,113.136,113.136,113.0136,113.1054,18120.0
2016-05-19 12:40:00,147.86,147.9,147.76,147.84,11944.0,113.0901,113.1207,113.0136,113.0748,11944.0
2016-05-19 12:45:00,147.87,147.94,147.82,147.94,10674.0,113.0978,113.1513,113.0595,113.1513,10674.0
2016-05-19 12:50:00,147.92,147.93,147.71,147.72,25942.0,113.136,113.1436,112.9754,112.983,25942.0
2016-05-19 12:55:00,147.73,147.83,147.71,147.71,14336.0,112.9907,113.0672,112.9754,112.9754,14336.0
2016-05-19 13:00:00,147.68,147.82,147.65,147.75,26795.0,112.9524,113.0595,112.9295,113.006,26795.0
2016-05-19 13:05:00,147.75,147.78,147.67,147.72,22630.0,113.006,113.0289,112.9448,112.983,22630.0
2016-05-19 13:10:00,147.68,147.77,147.6,147.69,55392.0,112.9524,113.0213,112.8912,112.9601,55392.0
2016-05-19 13:15:00,147.69,147.69,147.36,147.37,104710.0,112.9601,112.9601,112.7077,112.7153,104710.0
2016-05-19 13:20:00,147.4,147.48,147.27,147.44,19647.0,112.7383,112.7995,112.6388,112.7689,19647.0
2016-05-19 13:25:00,147.43,147.58,147.39,147.44,19138.0,112.7612,112.8759,112.7306,112.7689,19138.0
2016-05-19 13:30:00,147.45,147.64,147.43,147.61,33494.0,112.7765,112.9218,112.7612,112.8989,33494.0
2016-05-19 13:35:00,147.62,147.66,147.51,147.62,26401.0,112.9065,112.9371,112.8224,112.9065,26401.0
2016-05-19 13:40:00,147.59,147.65,147.51,147.59,28862.0,112.8836,112.9295,112.8224,112.8836,28862.0
2016-05-19 13:45:00,147.59,147.78,147.59,147.74,30642.0,112.8836,113.0289,112.8836,112.9983,30642.0
2016-05-19 13:50:00,147.74,147.74,147.54,147.56,22214.0,112.9983,112.9983,112.8454,112.8607,22214.0
2016-05-19 13:55:00,147.56,147.68,147.34,147.34,31026.0,112.8607,112.9524,112.6924,112.6924,31026.0
2016-05-19 14:00:00,147.37,147.43,147.12,147.12,36254.0,112.7153,112.7612,112.5241,112.5241,36254.0
2016-05-19 14:05:00,147.15,147.53,147.12,147.49,21149.0,112.5471,112.8377,112.5241,112.8071,21149.0
2016-05-19 14:10:00,147.53,147.75,147.53,147.61,23749.0,112.8377,113.006,112.8377,112.8989,23749.0
2016-05-19 14:15:00,147.62,147.73,147.51,147.64,24810.0,112.9065,112.9907,112.8224,112.9218,24810.0
2016-05-19 14:20:00,147.64,147.65,147.43,147.62,26061.0,112.9218,112.9295,112.7612,112.9065,26061.0
2016-05-19 14:25:00,147.65,147.82,147.57,147.71,22303.0,112.9295,113.0595,112.8683,112.9754,22303.0
2016-05-19 14:30:00,147.72,147.75,147.61,147.66,16114.0,112.983,113.006,112.8989,112.9371,16114.0
2016-05-19 14:35:00,147.7,147.82,147.53,147.59,19294.0,112.9677,113.0595,112.8377,112.8836,19294.0
2016-05-19 14:40:00,147.6,147.7,147.5,147.69,25993.0,112.8912,112.9677,112.8148,112.9601,25993.0
2016-05-19 14:45:00,147.69,147.77,147.6,147.71,14500.0,112.9601,113.0213,112.8912,112.9754,14500.0
2016-05-19 14:50:00,147.71,147.76,147.6,147.67,17084.0,112.9754,113.0136,112.8912,112.9448,17084.0
2016-05-19 14:55:00,147.68,147.81,147.64,147.75,33016.0,112.9524,113.0519,112.9218,113.006,33016.0
2016-05-19 15:00:00,147.74,147.94,147.71,147.87,31254.0,112.9983,113.1513,112.9754,113.0978,31254.0
2016-05-19 15:05:00,147.91,148.23,147.91,148.15,30437.0,113.1283,113.3731,113.1283,113.3119,30437.0
2016-05-19 15:10:00,148.14,148.45,148.12,148.34,37290.0,113.3043,113.5414,113.289,113.4572,37290.0
2016-05-19 15:15:00,148.31,148.49,148.2,148.46,36732.0,113.4343,113.572,113.3502,113.549,36732.0
2016-05-19 15:20:00,148.47,148.66,148.46,148.64,39451.0,113.5567,113.702,113.549,113.6867,39451.0
2016-05-19 15:25:00,148.66,148.68,148.5,148.53,30813.0,113.702,113.7173,113.5796,113.6026,30813.0
2016-05-19 15:30:00,148.54,148.64,148.47,148.5,29320.0,113.6102,113.6867,113.5567,113.5796,29320.0
2016-05-19 15:35:00,148.5,148.76,148.5,148.74,25011.0,113.5796,113.7785,113.5796,113.7632,25011.0
2016-05-19 15:40:00,148.73,148.85,148.65,148.65,38369.0,113.7555,113.8473,113.6943,113.6943,38369.0
2016-05-19 15:45:00,148.65,148.98,148.65,148.93,48009.0,113.6943,113.9467,113.6943,113.9085,48009.0
2016-05-19 15:50:00,148.95,149.07,148.7,148.88,72425.0,113.9238,114.0156,113.7326,113.8702,72425.0
2016-05-19 15:55:00,148.86,148.97,148.58,148.65,125929.0,113.855,113.9391,113.6408,113.6943,125929.0
2016-05-20 09:30:00,148.93,149.72,148.65,149.33,297286.0,113.9085,114.5127,113.6943,114.2144,297286.0
2016-05-20 09:35:00,149.29,149.82,149.29,149.4,28769.0,114.1838,114.5892,114.1838,114.268,28769.0
2016-05-20 09:40:00,149.38,149.68,149.12,149.42,58935.0,114.2527,114.4821,114.0538,114.2833,58935.0
2016-05-20 09:45:00,149.56,150.15,149.46,149.84,57066.0,114.3903,114.8416,114.3139,114.6045,57066.0
2016-05-20 09:50:00,149.89,150.14,149.85,149.93,73738.0,114.6427,114.834,114.6121,114.6733,73738.0
2016-05-20 09:55:00,150.02,150.39,149.99,150.15,62987.0,114.7422,115.0252,114.7192,114.8416,62987.0
2016-05-20 10:00:00,150.16,150.24,149.81,149.81,43412.0,114.8493,114.9104,114.5816,114.5816,43412.0
2016-05-20 10:05:00,149.9,150.24,149.79,150.15,39918.0,114.6504,114.9104,114.5663,114.8416,39918.0
2016-05-20 10:10:00,150.13,150.25,150.01,150.23,33662.0,114.8263,114.9181,114.7345,114.9028,33662.0
2016-05-20 10:15:00,150.24,150.36,149.8,150.05,59954.0,114.9104,115.0022,114.5739,114.7651,59954.0
2016-05-20 10:20:00,150.09,150.16,149.76,149.95,43549.0,114.7957,114.8493,114.5433,114.6886,43549.0
2016-05-20 10:25:00,149.88,150.26,149.8,150.13,41900.0,114.6351,114.9257,114.5739,114.8263,41900.0
2016-05-20 10:30:00,150.14,150.23,149.86,149.87,24804.0,114.834,114.9028,114.6198,114.6274,24804.0
2016-05-20 10:35:00,149.95,150.08,149.83,150.0,52493.0,114.6886,114.7881,114.5969,114.7269,52493.0
2016-05-20 10:40:00,150.0,150.23,150.0,150.14,33311.0,114.7269,114.9028,114.7269,114.834,33311.0
2016-05-20 10:45:00,150.17,150.62,150.08,150.53,30244.0,114.8569,115.2011,114.7881,115.1322,30244.0
2016-05-20 10:50:00,150.53,150.62,150.47,150.52,30401.0,115.1322,115.2011,115.0864,115.1246,30401.0
2016-05-20 10:55:00,150.54,150.65,150.49,150.64,32740.0,115.1399,115.224,115.1016,115.2164,32740.0
2016-05-20 11:00:00,150.58,150.88,150.58,150.88,30854.0,115.1705,115.3999,115.1705,115.3999,30854.0
2016-05-20 11:05:00,150.87,150.88,150.56,150.73,14512.0,115.3923,115.3999,115.1552,115.2852,14512.0
2016-05-20 11:10:00,150.73,151.0,150.7,150.96,45790.0,115.2852,115.4917,115.2623,115.4611,45790.0
2016-05-20 11:15:00,150.93,151.03,150.88,150.94,18392.0,115.4382,115.5147,115.3999,115.4458,18392.0
2016-05-20 11:20:00,150.94,150.97,150.65,150.74,23093.0,115.4458,115.4688,115.224,115.2929,23093.0
2016-05-20 11:25:00,150.77,151.05,150.75,150.94,18805.0,115.3158,115.53,115.3005,115.4458,18805.0
2016-05-20 11:30:00,150.94,151.38,150.9,151.34,26405.0,115.4458,115.7824,115.4152,115.7518,26405.0
2016-05-20 11:35:00,151.31,151.58,151.3,151.48,53659.0,115.7288,115.9353,115.7212,115.8588,53659.0
2016-05-20 11:40:00,151.53,151.71,151.41,151.41,15575.0,115.8971,116.0348,115.8053,115.8053,15575.0
2016-05-20 11:45:00,151.43,151.53,151.37,151.4,18560.0,115.8206,115.8971,115.7747,115.7977,18560.0
2016-05-20 11:50:00,151.43,151.43,151.05,151.28,26508.0,115.8206,115.8206,115.53,115.7059,26508.0
2016-05-20 11:55:00,151.28,151.37,151.14,151.28,13722.0,115.7059,115.7747,115.5988,115.7059,13722.0
2016-05-20 12:00:00,151.32,151.39,151.14,151.18,14773.0,115.7365,115.79,115.5988,115.6294,14773.0
2016-05-20 12:05:00,151.18,151.27,151.02,151.11,18318.0,115.6294,115.6982,115.507,115.5759,18318.0
2016-05-20 12:10:00,151.14,151.21,151.0,151.01,31351.0,115.5988,115.6523,115.4917,115.4994,31351.0
2016-05-20 12:15:00,151.04,151.07,150.92,151.0,43287.0,115.5223,115.5453,115.4305,115.4917,43287.0
2016-05-20 12:20:00,151.02,151.07,150.9,151.01,19660.0,115.507,115.5453,115.4152,115.4994,19660.0
2016-05-20 12:25:00,150.98,151.16,150.95,151.08,14201.0,115.4764,115.6141,115.4535,115.5529,14201.0
2016-05-20 12:30:00,151.06,151.16,151.01,151.1,8571.0,115.5376,115.6141,115.4994,115.5682,8571.0
2016-05-20 12:35:00,151.13,151.17,150.95,151.01,19949.0,115.5912,115.6217,115.4535,115.4994,19949.0
2016-05-20 12:40:00,150.99,151.11,150.97,151.1,12109.0,115.4841,115.5759,115.4688,115.5682,12109.0
2016-05-20 12:45:00,151.07,151.17,150.94,150.98,12233.0,115.5453,115.6217,115.4458,115.4764,12233.0
2016-05-20 12:50:00,151.0,151.05,150.9,150.99,8350.0,115.4917,115.53,115.4152,115.4841,8350.0
2016-05-20 12:55:00,151.03,151.03,150.8,150.82,9070.0,115.5147,115.5147,115.3388,115.354,9070.0
2016-05-20 13:00:00,150.83,151.02,150.82,150.96,10358.0,115.3617,115.507,115.354,115.4611,10358.0
2016-05-20 13:05:00,150.95,151.04,150.82,150.82,13616.0,115.4535,115.5223,115.354,115.354,13616.0
2016-05-20 13:10:00,150.82,151.0,150.77,151.0,12696.0,115.354,115.4917,115.3158,115.4917,12696.0
2016-05-20 13:15:00,151.0,151.08,151.0,151.01,15542.0,115.4917,115.5529,115.4917,115.4994,15542.0
2016-05-20 13:20:00,151.01,151.1,150.95,150.95,9068.0,115.4994,115.5682,115.4535,115.4535,9068.0
2016-05-20 13:25:00,150.98,151.0,150.85,150.86,6056.0,115.4764,115.4917,115.377,115.3846,6056.0
2016-05-20 13:30:00,150.85,150.85,150.59,150.59,10380.0,115.377,115.377,115.1781,115.1781,10380.0
2016-05-20 13:35:00,150.62,150.87,150.62,150.71,11298.0,115.2011,115.3923,115.2011,115.2699,11298.0
2016-05-20 13:40:00,150.75,151.0,150.73,150.79,15242.0,115.3005,115.4917,115.2852,115.3311,15242.0
2016-05-20 13:45:00,150.8,150.8,150.61,150.75,9397.0,115.3388,115.3388,115.1934,115.3005,9397.0
2016-05-20 13:50:00,150.73,150.74,150.58,150.61,17620.0,115.2852,115.2929,115.1705,115.1934,17620.0
2016-05-20 13:55:00,150.65,150.73,150.63,150.67,16688.0,115.224,115.2852,115.2087,115.2393,16688.0
2016-05-20 14:00:00,150.67,150.71,150.47,150.48,19169.0,115.2393,115.2699,115.0864,115.094,19169.0
2016-05-20 14:05:00,150.47,150.57,150.44,150.49,24685.0,115.0864,115.1628,115.0634,115.1016,24685.0
2016-05-20 14:10:00,150.49,150.54,150.44,150.53,11037.0,115.1016,115.1399,115.0634,115.1322,11037.0
2016-05-20 14:15:00,150.52,150.71,150.5,150.5,19643.0,115.1246,115.2699,115.1093,115.1093,19643.0
2016-05-20 14:20:00,150.5,150.68,150.5,150.63,14532.0,115.1093,115.247,115.1093,115.2087,14532.0
2016-05-20 14:25:00,150.64,150.68,150.59,150.66,15446.0,115.2164,115.247,115.1781,115.2317,15446.0
2016-05-20 14:30:00,150.68,150.7,150.5,150.55,14700.0,115.247,115.2623,115.1093,115.1475,14700.0
2016-05-20 14:35:00,150.5,150.65,150.47,150.54,13143.0,115.1093,115.224,115.0864,115.1399,13143.0
2016-05-20 14:40:00,150.6,150.6,150.37,150.38,17142.0,115.1858,115.1858,115.0099,115.0175,17142.0
2016-05-20 14:45:00,150.41,150.65,150.38,150.6,16829.0,115.0405,115.224,115.0175,115.1858,16829.0
2016-05-20 14:50:00,150.59,150.71,150.57,150.6,22886.0,115.1781,115.2699,115.1628,115.1858,22886.0
2016-05-20 14:55:00,150.64,150.66,150.42,150.46,16478.0,115.2164,115.2317,115.0481,115.0787,16478.0
2016-05-20 15:00:00,150.48,150.55,150.25,150.3,18339.0,115.094,115.1475,114.9181,114.9563,18339.0
2016-05-20 15:05:00,150.28,150.29,150.05,150.12,25937.0,114.941,114.9487,114.7651,114.8187,25937.0
2016-05-20 15:10:00,150.12,150.48,150.11,150.39,19297.0,114.8187,115.094,114.811,115.0252,19297.0
2016-05-20 15:15:00,150.37,150.41,150.23,150.35,17245.0,115.0099,115.0405,114.9028,114.9946,17245.0
2016-05-20 15:20:00,150.31,150.4,150.18,150.19,12126.0,114.964,115.0328,114.8645,114.8722,12126.0
2016-05-20 15:25:00,150.27,150.36,150.26,150.27,13834.0,114.9334,115.0022,114.9257,114.9334,13834.0
2016-05-20 15:30:00,150.24,150.37,150.19,150.2,27253.0,114.9104,115.0099,114.8722,114.8798,27253.0
2016-05-20 15:35:00,150.21,150.36,150.16,150.22,33806.0,114.8875,115.0022,114.8493,114.8951,33806.0
2016-05-20 15:40:00,150.24,150.35,150.14,150.24,35429.0,114.9104,114.9946,114.834,114.9104,35429.0
2016-05-20 15:45:00,150.24,150.33,150.15,150.2,30699.0,114.9104,114.9793,114.8416,114.8798,30699.0
2016-05-20 15:50:00,150.18,150.25,150.1,150.19,65416.0,114.8645,114.9181,114.8034,114.8722,65416.0
2016-05-20 15:55:00,150.19,150.25,150.16,150.18,124741.0,114.8722,114.9181,114.8493,114.8645,124741.0
2016-05-23 09:30:00,150.04,150.45,149.32,150.3,50394.0,114.7575,115.0711,114.2068,114.9563,50394.0
2016-05-23 09:35:00,150.27,150.35,149.9,150.26,17166.0,114.9334,114.9946,114.6504,114.9257,17166.0
2016-05-23 09:40:00,150.21,150.33,149.91,149.95,16430.0,114.8875,114.9793,114.658,114.6886,16430.0
2016-05-23 09:45:00,150.06,150.14,149.93,149.93,9680.0,114.7728,114.834,114.6733,114.6733,9680.0
2016-05-23 09:50:00,149.93,150.47,149.75,150.38,16916.0,114.6733,115.0864,114.5357,115.0175,16916.0
2016-05-23 09:55:00,150.37,150.65,149.99,150.57,20429.0,115.0099,115.224,114.7192,115.1628,20429.0
2016-05-23 10:00:00,150.57,150.75,150.2,150.2,16779.0,115.1628,115.3005,114.8798,114.8798,16779.0
2016-05-23 10:05:00,150.27,150.54,150.19,150.4,14704.0,114.9334,115.1399,114.8722,115.0328,14704.0
2016-05-23 10:10:00,150.34,150.42,149.78,149.83,26442.0,114.9869,115.0481,114.5586,114.5969,26442.0
2016-05-23 10:15:00,149.87,150.0,149.78,149.97,23393.0,114.6274,114.7269,114.5586,114.7039,23393.0
2016-05-23 10:20:00,149.97,150.1,149.84,149.85,19698.0,114.7039,114.8034,114.6045,114.6121,19698.0
2016-05-23 10:25:00,149.87,149.87,149.63,149.7,17293.0,114.6274,114.6274,114.4439,114.4974,17293.0
2016-05-23 10:30:00,149.69,150.09,149.58,149.99,17242.0,114.4898,114.7957,114.4056,114.7192,17242.0
2016-05-23 10:35:00,149.98,150.35,149.98,150.23,24985.0,114.7116,114.9946,114.7116,114.9028,24985.0
2016-05-23 10:40:00,150.25,150.32,149.86,149.88,10445.0,114.9181,114.9716,114.6198,114.6351,10445.0
2016-05-23 10:45:00,149.92,150.0,149.81,149.97,11885.0,114.6657,114.7269,114.5816,114.7039,11885.0
2016-05-23 10:50:00,149.96,149.96,149.57,149.69,7400.0,114.6963,114.6963,114.398,114.4898,7400.0
2016-05-23 10:55:00,149.68,149.84,149.51,149.81,11764.0,114.4821,114.6045,114.3521,114.5816,11764.0
2016-05-23 11:00:00,149.75,149.96,149.75,149.8,7631.0,114.5357,114.6963,114.5357,114.5739,7631.0
2016-05-23 11:05:00,149.82,150.0,149.75,149.99,11413.0,114.5892,114.7269,114.5357,114.7192,11413.0
2016-05-23 11:10:00,149.99,150.06,149.87,149.92,11126.0,114.7192,114.7728,114.6274,114.6657,11126.0
2016-05-23 11:15:00,149.91,149.99,149.67,149.67,7619.0,114.658,114.7192,114.4745,114.4745,7619.0
2016-05-23 11:20:00,149.73,149.87,149.66,149.87,6719.0,114.5204,114.6274,114.4668,114.6274,6719.0
2016-05-23 11:25:00,149.89,149.96,149.77,149.93,4852.0,114.6427,114.6963,114.551,114.6733,4852.0
2016-05-23 11:30:00,149.91,149.92,149.62,149.67,5631.0,114.658,114.6657,114.4362,114.4745,5631.0
2016-05-23 11:35:00,149.62,149.69,149.47,149.47,5954.0,114.4362,114.4898,114.3215,114.3215,5954.0
2016-05-23 11:40:00,149.52,149.66,149.47,149.47,4830.0,114.3597,114.4668,114.3215,114.3215,4830.0
2016-05-23 11:45:00,149.54,149.62,149.44,149.54,5675.0,114.375,114.4362,114.2986,114.375,5675.0
2016-05-23 11:50:00,149.52,149.53,149.35,149.43,11380.0,114.3597,114.3674,114.2297,114.2909,11380.0
2016-05-23 11:55:00,149.49,149.52,149.4,149.45,8721.0,114.3368,114.3597,114.268,114.3062,8721.0
2016-05-23 12:00:00,149.47,149.6,149.42,149.52,9229.0,114.3215,114.4209,114.2833,114.3597,9229.0
2016-05-23 12:05:00,149.48,149.53,149.34,149.35,9282.0,114.3292,114.3674,114.2221,114.2297,9282.0
2016-05-23 12:10:00,149.43,149.45,149.33,149.4,8473.0,114.2909,114.3062,114.2144,114.268,8473.0
2016-05-23 12:15:00,149.41,149.47,149.25,149.25,6540.0,114.2756,114.3215,114.1532,114.1532,6540.0
2016-05-23 12:20:00,149.26,149.45,149.26,149.43,9231.0,114.1609,114.3062,114.1609,114.2909,9231.0
2016-05-23 12:25:00,149.45,149.47,149.32,149.36,4384.0,114.3062,114.3215,114.2068,114.2374,4384.0
2016-05-23 12:30:00,149.38,149.45,149.32,149.43,5073.0,114.2527,114.3062,114.2068,114.2909,5073.0
2016-05-23 12:35:00,149.41,149.5,149.39,149.4,8893.0,114.2756,114.3445,114.2603,114.268,8893.0
2016-05-23 12:40:00,149.4,149.58,149.36,149.58,9027.0,114.268,114.4056,114.2374,114.4056,9027.0
2016-05-23 12:45:00,149.59,149.66,149.51,149.51,13155.0,114.4133,114.4668,114.3521,114.3521,13155.0
2016-05-23 12:50:00,149.51,149.74,149.47,149.71,14568.0,114.3521,114.528,114.3215,114.5051,14568.0
2016-05-23 12:55:00,149.72,149.75,149.67,149.73,8896.0,114.5127,114.5357,114.4745,114.5204,8896.0
2016-05-23 13:00:00,149.74,149.75,149.62,149.62,16275.0,114.528,114.5357,114.4362,114.4362,16275.0
2016-05-23 13:05:00,149.6,149.67,149.6,149.66,7032.0,114.4209,114.4745,114.4209,114.4668,7032.0
2016-05-23 13:10:00,149.66,149.71,149.64,149.7,4750.0,114.4668,114.5051,114.4515,114.4974,4750.0
2016-05-23 13:15:00,149.69,149.76,149.59,149.59,5907.0,114.4898,114.5433,114.4133,114.4133,5907.0
2016-05-23 13:20:00,149.62,149.67,149.54,149.54,4472.0,114.4362,114.4745,114.375,114.375,4472.0
2016-05-23 13:25:00,149.53,149.66,149.44,149.47,8199.0,114.3674,114.4668,114.2986,114.3215,8199.0
2016-05-23 13:30:00,149.43,149.46,149.27,149.37,5966.0,114.2909,114.3139,114.1685,114.245,5966.0
2016-05-23 13:35:00,149.33,149.34,149.15,149.21,5443.0,114.2144,114.2221,114.0768,114.1226,5443.0
2016-05-23 13:40:00,149.23,149.36,149.22,149.23,8563.0,114.1379,114.2374,114.1303,114.1379,8563.0
2016-05-23 13:45:00,149.28,149.4,149.24,149.28,8674.0,114.1762,114.268,114.1456,114.1762,8674.0
2016-05-23 13:50:00,149.3,149.52,149.28,149.5,5818.0,114.1915,114.3597,114.1762,114.3445,5818.0
2016-05-23 13:55:00,149.54,149.54,149.4,149.4,7226.0,114.375,114.375,114.268,114.268,7226.0
2016-05-23 14:00:00,149.37,149.48,149.37,149.47,4639.0,114.245,114.3292,114.245,114.3215,4639.0
2016-05-23 14:05:00,149.45,149.56,149.42,149.52,9399.0,114.3062,114.3903,114.2833,114.3597,9399.0
2016-05-23 14:10:00,149.53,149.66,149.52,149.65,10511.0,114.3674,114.4668,114.3597,114.4592,10511.0
2016-05-23 14:15:00,149.64,149.7,149.58,149.59,16923.0,114.4515,114.4974,114.4056,114.4133,16923.0
2016-05-23 14:20:00,149.63,149.69,149.56,149.61,7024.0,114.4439,114.4898,114.3903,114.4286,7024.0
2016-05-23 14:25:00,149.56,149.7,149.52,149.67,22435.0,114.3903,114.4974,114.3597,114.4745,22435.0
2016-05-23 14:30:00,149.63,149.72,149.57,149.64,8880.0,114.4439,114.5127,114.398,114.4515,8880.0
2016-05-23 14:35:00,149.66,149.73,149.58,149.59,8498.0,114.4668,114.5204,114.4056,114.4133,8498.0
2016-05-23 14:40:00,149.64,149.73,149.62,149.63,10345.0,114.4515,114.5204,114.4362,114.4439,10345.0
2016-05-23 14:45:00,149.62,149.64,149.51,149.62,6040.0,114.4362,114.4515,114.3521,114.4362,6040.0
2016-05-23 14:50:00,149.66,149.71,149.53,149.57,9540.0,114.4668,114.5051,114.3674,114.398,9540.0
2016-05-23 14:55:00,149.6,149.65,149.48,149.57,14812.0,114.4209,114.4592,114.3292,114.398,14812.0
2016-05-23 15:00:00,149.56,149.66,149.38,149.38,16679.0,114.3903,114.4668,114.2527,114.2527,16679.0
2016-05-23 15:05:00,149.43,149.56,149.37,149.55,13009.0,114.2909,114.3903,114.245,114.3827,13009.0
2016-05-23 15:10:00,149.5,149.54,149.37,149.43,9442.0,114.3445,114.375,114.245,114.2909,9442.0
2016-05-23 15:15:00,149.43,149.55,149.42,149.44,12525.0,114.2909,114.3827,114.2833,114.2986,12525.0
2016-05-23 15:20:00,149.42,149.55,149.39,149.51,13729.0,114.2833,114.3827,114.2603,114.3521,13729.0
2016-05-23 15:25:00,149.5,149.65,149.44,149.56,23050.0,114.3445,114.4592,114.2986,114.3903,23050.0
2016-05-23 15:30:00,149.56,149.76,149.56,149.66,14508.0,114.3903,114.5433,114.3903,114.4668,14508.0
2016-05-23 15:35:00,149.64,149.64,149.47,149.51,17118.0,114.4515,114.4515,114.3215,114.3521,17118.0
2016-05-23 15:40:00,149.53,149.53,149.4,149.44,12927.0,114.3674,114.3674,114.268,114.2986,12927.0
2016-05-23 15:45:00,149.45,149.58,149.33,149.51,31192.0,114.3062,114.4056,114.2144,114.3521,31192.0
2016-05-23 15:50:00,149.51,149.51,149.28,149.3,31608.0,114.3521,114.3521,114.1762,114.1915,31608.0
2016-05-23 15:55:00,149.29,149.42,149.17,149.31,95207.0,114.1838,114.2833,114.0921,114.1991,95207.0
2016-05-24 09:30:00,150.71,151.0,150.39,150.53,102151.0,115.2699,115.4917,115.0252,115.1322,102151.0
2016-05-24 09:35:00,150.53,151.06,150.46,150.89,21660.0,115.1322,115.5376,115.0787,115.4076,21660.0
2016-05-24 09:40:00,150.96,151.17,150.79,151.16,46047.0,115.4611,115.6217,115.3311,115.6141,46047.0
2016-05-24 09:45:00,151.19,151.39,151.08,151.16,55349.0,115.637,115.79,115.5529,115.6141,55349.0
2016-05-24 09:50:00,151.18,151.37,150.87,150.96,46645.0,115.6294,115.7747,115.3923,115.4611,46645.0
2016-05-24 09:55:00,150.96,151.05,150.84,151.0,20613.0,115.4611,115.53,115.3693,115.4917,20613.0
2016-05-24 10:00:00,151.02,151.13,150.9,151.09,76854.0,115.507,115.5912,115.4152,115.5606,76854.0
2016-05-24 10:05:00,151.13,151.53,151.13,151.38,67898.0,115.5912,115.8971,115.5912,115.7824,67898.0
2016-05-24 10:10:00,151.34,151.42,151.2,151.26,24793.0,115.7518,115.813,115.6447,115.6906,24793.0
2016-05-24 10:15:00,151.27,151.5,151.27,151.42,22150.0,115.6982,115.8741,115.6982,115.813,22150.0
2016-05-24 10:20:00,151.55,151.95,151.5,151.83,35036.0,115.9124,116.2183,115.8741,116.1265,35036.0
2016-05-24 10:25:00,151.9,151.93,151.65,151.81,15877.0,116.1801,116.203,115.9889,116.1112,15877.0
2016-05-24 10:30:00,151.85,151.96,151.79,151.93,18972.0,116.1418,116.226,116.0959,116.203,18972.0
2016-05-24 10:35:00,151.95,152.15,151.9,152.04,40605.0,116.2183,116.3713,116.1801,116.2872,40605.0
2016-05-24 10:40:00,152.06,152.18,152.0,152.15,17199.0,116.3025,116.3942,116.2566,116.3713,17199.0
2016-05-24 10:45:00,152.12,152.33,152.05,152.22,24713.0,116.3483,116.509,116.2948,116.4248,24713.0
2016-05-24 10:50:00,152.23,152.29,152.02,152.23,25114.0,116.4325,116.4784,116.2719,116.4325,25114.0
2016-05-24 10:55:00,152.28,152.36,152.01,152.36,33122.0,116.4707,116.5319,116.2642,116.5319,33122.0
2016-05-24 11:00:00,152.37,152.46,152.26,152.4,14206.0,116.5396,116.6084,116.4554,116.5625,14206.0
2016-05-24 11:05:00,152.39,152.52,152.13,152.22,22424.0,116.5549,116.6543,116.356,116.4248,22424.0
2016-05-24 11:10:00,152.2,152.34,152.11,152.18,15532.0,116.4095,116.5166,116.3407,116.3942,15532.0
2016-05-24 11:15:00,152.2,152.38,152.13,152.36,13648.0,116.4095,116.5472,116.356,116.5319,13648.0
2016-05-24 11:20:00,152.36,152.44,152.18,152.21,13286.0,116.5319,116.5931,116.3942,116.4172,13286.0
2016-05-24 11:25:00,152.19,152.32,152.09,152.12,24219.0,116.4019,116.5013,116.3254,116.3483,24219.0
2016-05-24 11:30:00,152.14,152.18,152.07,152.1,11533.0,116.3636,116.3942,116.3101,116.3331,11533.0
2016-05-24 11:35:00,152.12,152.44,152.11,152.44,18060.0,116.3483,116.5931,116.3407,116.5931,18060.0
2016-05-24 11:40:00,152.42,152.47,152.28,152.32,14408.0,116.5778,116.616,116.4707,116.5013,14408.0
2016-05-24 11:45:00,152.3,152.59,152.3,152.58,17357.0,116.486,116.7078,116.486,116.7002,17357.0
2016-05-24 11:50:00,152.56,152.87,152.56,152.74,18394.0,116.6849,116.922,116.6849,116.8226,18394.0
2016-05-24 11:55:00,152.66,152.75,152.49,152.62,12956.0,116.7614,116.8302,116.6313,116.7308,12956.0
2016-05-24 12:00:00,152.58,152.66,152.5,152.56,9652.0,116.7002,116.7614,116.639,116.6849,9652.0
2016-05-24 12:05:00,152.56,152.71,152.51,152.7,11854.0,116.6849,116.7996,116.6466,116.792,11854.0
2016-05-24 12:10:00,152.69,152.71,152.5,152.56,7425.0,116.7843,116.7996,116.639,116.6849,7425.0
2016-05-24 12:15:00,152.59,152.61,152.44,152.46,8714.0,116.7078,116.7231,116.5931,116.6084,8714.0
2016-05-24 12:20:00,152.46,152.54,152.41,152.5,9772.0,116.6084,116.6696,116.5702,116.639,9772.0
2016-05-24 12:25:00,152.55,152.67,152.52,152.61,15215.0,116.6772,116.769,116.6543,116.7231,15215.0
2016-05-24 12:30:00,152.63,152.68,152.56,152.64,6466.0,116.7384,116.7767,116.6849,116.7461,6466.0
2016-05-24 12:35:00,152.63,152.75,152.57,152.69,34412.0,116.7384,116.8302,116.6925,116.7843,34412.0
2016-05-24 12:40:00,152.73,152.73,152.59,152.61,10421.0,116.8149,116.8149,116.7078,116.7231,10421.0
2016-05-24 12:45:00,152.6,152.67,152.55,152.56,9469.0,116.7155,116.769,116.6772,116.6849,9469.0
2016-05-24 12:50:00,152.56,152.75,152.56,152.75,9576.0,116.6849,116.8302,116.6849,116.8302,9576.0
2016-05-24 12:55:00,152.71,152.85,152.7,152.84,37770.0,116.7996,116.9067,116.792,116.899,37770.0
2016-05-24 13:00:00,152.79,152.92,152.78,152.92,12629.0,116.8608,116.9602,116.8531,116.9602,12629.0
2016-05-24 13:05:00,152.9,152.94,152.77,152.81,15579.0,116.9449,116.9755,116.8455,116.8761,15579.0
2016-05-24 13:10:00,152.81,152.85,152.75,152.77,12400.0,116.8761,116.9067,116.8302,116.8455,12400.0
2016-05-24 13:15:00,152.78,152.83,152.71,152.75,11619.0,116.8531,116.8914,116.7996,116.8302,11619.0
2016-05-24 13:20:00,152.73,152.77,152.56,152.56,17914.0,116.8149,116.8455,116.6849,116.6849,17914.0
2016-05-24 13:25:00,152.56,152.78,152.54,152.68,7248.0,116.6849,116.8531,116.6696,116.7767,7248.0
2016-05-24 13:30:00,152.68,152.79,152.61,152.63,9239.0,116.7767,116.8608,116.7231,116.7384,9239.0
2016-05-24 13:35:00,152.61,152.69,152.58,152.63,9671.0,116.7231,116.7843,116.7002,116.7384,9671.0
2016-05-24 13:40:00,152.63,152.73,152.49,152.54,5515.0,116.7384,116.8149,116.6313,116.6696,5515.0
2016-05-24 13:45:00,152.55,152.7,152.55,152.61,6641.0,116.6772,116.792,116.6772,116.7231,6641.0
2016-05-24 13:50:00,152.64,152.72,152.61,152.67,14024.0,116.7461,116.8073,116.7231,116.769,14024.0
2016-05-24 13:55:00,152.68,152.7,152.58,152.66,10220.0,116.7767,116.792,116.7002,116.7614,10220.0
2016-05-24 14:00:00,152.63,152.7,152.62,152.63,20240.0,116.7384,116.792,116.7308,116.7384,20240.0
2016-05-24 14:05:00,152.62,152.65,152.51,152.54,11856.0,116.7308,116.7537,116.6466,116.6696,11856.0
2016-05-24 14:10:00,152.51,152.67,152.48,152.58,20781.0,116.6466,116.769,116.6237,116.7002,20781.0
2016-05-24 14:15:00,152.6,152.72,152.59,152.65,11721.0,116.7155,116.8073,116.7078,116.7537,11721.0
2016-05-24 14:20:00,152.63,152.68,152.56,152.68,6168.0,116.7384,116.7767,116.6849,116.7767,6168.0
2016-05-24 14:25:00,152.68,152.74,152.59,152.65,11255.0,116.7767,116.8226,116.7078,116.7537,11255.0
2016-05-24 14:30:00,152.66,152.67,152.56,152.6,8519.0,116.7614,116.769,116.6849,116.7155,8519.0
2016-05-24 14:35:00,152.62,152.63,152.42,152.43,17649.0,116.7308,116.7384,116.5778,116.5855,17649.0
2016-05-24 14:40:00,152.45,152.61,152.45,152.53,8439.0,116.6007,116.7231,116.6007,116.6619,8439.0
2016-05-24 14:45:00,152.54,152.64,152.51,152.62,14558.0,116.6696,116.7461,116.6466,116.7308,14558.0
2016-05-24 14:50:00,152.59,152.74,152.57,152.69,64972.0,116.7078,116.8226,116.6925,116.7843,64972.0
2016-05-24 14:55:00,152.71,152.84,152.71,152.78,10119.0,116.7996,116.899,116.7996,116.8531,10119.0
2016-05-24 15:00:00,152.77,152.77,152.64,152.64,15170.0,116.8455,116.8455,116.7461,116.7461,15170.0
2016-05-24 15:05:00,152.65,152.73,152.55,152.64,18654.0,116.7537,116.8149,116.6772,116.7461,18654.0
2016-05-24 15:10:00,152.65,152.73,152.58,152.7,24369.0,116.7537,116.8149,116.7002,116.792,24369.0
2016-05-24 15:15:00,152.72,152.85,152.69,152.71,38783.0,116.8073,116.9067,116.7843,116.7996,38783.0
2016-05-24 15:20:00,152.74,152.92,152.68,152.9,20434.0,116.8226,116.9602,116.7767,116.9449,20434.0
2016-05-24 15:25:00,152.87,152.94,152.72,152.79,25053.0,116.922,116.9755,116.8073,116.8608,25053.0
2016-05-24 15:30:00,152.78,152.83,152.66,152.71,27925.0,116.8531,116.8914,116.7614,116.7996,27925.0
2016-05-24 15:35:00,152.71,152.85,152.66,152.84,26911.0,116.7996,116.9067,116.7614,116.899,26911.0
2016-05-24 15:40:00,152.83,152.93,152.77,152.8,67077.0,116.8914,116.9679,116.8455,116.8684,67077.0
2016-05-24 15:45:00,152.81,152.89,152.73,152.85,48754.0,116.8761,116.9373,116.8149,116.9067,48754.0
2016-05-24 15:50:00,152.85,152.9,152.76,152.77,60245.0,116.9067,116.9449,116.8378,116.8455,60245.0
2016-05-24 15:55:00,152.78,152.9,152.7,152.73,95659.0,116.8531,116.9449,116.792,116.8149,95659.0
2016-05-25 09:30:00,153.54,154.23,153.15,153.91,79217.0,117.4344,117.9622,117.1361,117.7174,79217.0
2016-05-25 09:35:00,153.99,154.19,153.55,154.18,37183.0,117.7786,117.9316,117.4421,117.9239,37183.0
2016-05-25 09:40:00,154.18,154.36,153.85,154.29,40389.0,117.9239,118.0616,117.6715,118.0081,40389.0
2016-05-25 09:45:00,154.18,154.57,154.07,154.57,38786.0,117.9239,118.2222,117.8398,118.2222,38786.0
2016-05-25 09:50:00,154.47,154.97,154.47,154.96,46225.0,118.1457,118.5282,118.1457,118.5205,46225.0
2016-05-25 09:55:00,154.97,154.99,154.35,154.47,47262.0,118.5282,118.5435,118.054,118.1457,47262.0
2016-05-25 10:00:00,154.43,154.59,154.31,154.35,25638.0,118.1151,118.2375,118.0234,118.054,25638.0
2016-05-25 10:05:00,154.37,154.69,154.37,154.43,50401.0,118.0693,118.314,118.0693,118.1151,50401.0
2016-05-25 10:10:00,154.5,154.76,154.45,154.63,35531.0,118.1687,118.3675,118.1304,118.2681,35531.0
2016-05-25 10:15:00,154.68,155.25,154.68,155.08,60379.0,118.3064,118.7423,118.3064,118.6123,60379.0
2016-05-25 10:20:00,155.13,155.19,154.94,154.99,24375.0,118.6505,118.6964,118.5052,118.5435,24375.0
2016-05-25 10:25:00,154.99,155.26,154.9,155.25,30091.0,118.5435,118.75,118.4746,118.7423,30091.0
2016-05-25 10:30:00,155.24,155.27,154.79,154.87,26052.0,118.7347,118.7576,118.3905,118.4517,26052.0
2016-05-25 10:35:00,154.88,154.94,154.71,154.77,26299.0,118.4593,118.5052,118.3293,118.3752,26299.0
2016-05-25 10:40:00,154.76,155.09,154.75,155.04,22476.0,118.3675,118.6199,118.3599,118.5817,22476.0
2016-05-25 10:45:00,155.06,155.2,154.96,155.09,20954.0,118.597,118.7041,118.5205,118.6199,20954.0
2016-05-25 10:50:00,155.04,155.08,154.93,155.05,17988.0,118.5817,118.6123,118.4976,118.5893,17988.0
2016-05-25 10:55:00,155.01,155.24,154.97,155.17,19533.0,118.5588,118.7347,118.5282,118.6811,19533.0
2016-05-25 11:00:00,155.18,155.35,155.08,155.24,25220.0,118.6888,118.8188,118.6123,118.7347,25220.0
2016-05-25 11:05:00,155.22,155.27,154.86,154.93,18145.0,118.7194,118.7576,118.444,118.4976,18145.0
2016-05-25 11:10:00,154.94,155.02,154.73,154.82,23026.0,118.5052,118.5664,118.3446,118.4134,23026.0
2016-05-25 11:15:00,154.82,154.86,154.68,154.7,15755.0,118.4134,118.444,118.3064,118.3217,15755.0
2016-05-25 11:20:00,154.68,154.74,154.58,154.64,17734.0,118.3064,118.3522,118.2299,118.2758,17734.0
2016-05-25 11:25:00,154.64,154.85,154.64,154.79,31763.0,118.2758,118.4364,118.2758,118.3905,31763.0
2016-05-25 11:30:00,154.75,154.83,154.67,154.75,12964.0,118.3599,118.4211,118.2987,118.3599,12964.0
2016-05-25 11:35:00,154.79,154.91,154.74,154.84,18100.0,118.3905,118.4823,118.3522,118.4287,18100.0
2016-05-25 11:40:00,154.81,154.93,154.68,154.9,14634.0,118.4058,118.4976,118.3064,118.4746,14634.0
2016-05-25 11:45:00,154.9,154.96,154.76,154.83,15159.0,118.4746,118.5205,118.3675,118.4211,15159.0
2016-05-25 11:50:00,154.81,154.89,154.74,154.89,11192.0,118.4058,118.467,118.3522,118.467,11192.0
2016-05-25 11:55:00,154.85,155.18,154.82,155.12,26387.0,118.4364,118.6888,118.4134,118.6429,26387.0
2016-05-25 12:00:00,155.14,155.21,154.96,155.01,32403.0,118.6582,118.7117,118.5205,118.5588,32403.0
2016-05-25 12:05:00,154.97,155.18,154.91,155.01,19055.0,118.5282,118.6888,118.4823,118.5588,19055.0
2016-05-25 12:10:00,155.0,155.22,155.0,155.06,14456.0,118.5511,118.7194,118.5511,118.597,14456.0
2016-05-25 12:15:00,155.06,155.11,154.88,154.9,10907.0,118.597,118.6352,118.4593,118.4746,10907.0
2016-05-25 12:20:00,154.9,154.91,154.8,154.85,18342.0,118.4746,118.4823,118.3981,118.4364,18342.0
2016-05-25 12:25:00,154.88,154.95,154.83,154.87,13856.0,118.4593,118.5129,118.4211,118.4517,13856.0
2016-05-25 12:30:00,154.9,155.02,154.82,154.95,45236.0,118.4746,118.5664,118.4134,118.5129,45236.0
2016-05-25 12:35:00,154.96,155.06,154.83,155.03,28757.0,118.5205,118.597,118.4211,118.574,28757.0
2016-05-25 12:40:00,155.0,155.1,154.99,155.06,23727.0,118.5511,118.6276,118.5435,118.597,23727.0
2016-05-25 12:45:00,155.05,155.17,155.02,155.16,30666.0,118.5893,118.6811,118.5664,118.6735,30666.0
2016-05-25 12:50:00,155.16,155.27,155.12,155.2,13511.0,118.6735,118.7576,118.6429,118.7041,13511.0
2016-05-25 12:55:00,155.18,155.31,155.15,155.31,11910.0,118.6888,118.7882,118.6658,118.7882,11910.0
2016-05-25 13:00:00,155.32,155.57,155.29,155.45,35660.0,118.7959,118.9871,118.7729,118.8953,35660.0
2016-05-25 13:05:00,155.47,155.72,155.46,155.66,33276.0,118.9106,119.1018,118.9029,119.0559,33276.0
2016-05-25 13:10:00,155.66,155.71,155.56,155.68,27328.0,119.0559,119.0941,118.9794,119.0712,27328.0
2016-05-25 13:15:00,155.67,155.72,155.53,155.56,17627.0,119.0636,119.1018,118.9565,118.9794,17627.0
2016-05-25 13:20:00,155.59,155.7,155.54,155.64,19025.0,119.0024,119.0865,118.9641,119.0406,19025.0
2016-05-25 13:25:00,155.62,155.7,155.55,155.66,26495.0,119.0253,119.0865,118.9718,119.0559,26495.0
2016-05-25 13:30:00,155.65,155.79,155.55,155.65,24214.0,119.0483,119.1553,118.9718,119.0483,24214.0
2016-05-25 13:35:00,155.63,155.72,155.59,155.69,12057.0,119.033,119.1018,119.0024,119.0788,12057.0
2016-05-25 13:40:00,155.65,155.71,155.6,155.66,16734.0,119.0483,119.0941,119.01,119.0559,16734.0
2016-05-25 13:45:00,155.66,155.75,155.6,155.62,33383.0,119.0559,119.1247,119.01,119.0253,33383.0
2016-05-25 13:50:00,155.66,155.79,155.64,155.75,22915.0,119.0559,119.1553,119.0406,119.1247,22915.0
2016-05-25 13:55:00,155.76,155.79,155.67,155.69,34121.0,119.1324,119.1553,119.0636,119.0788,34121.0
2016-05-25 14:00:00,155.69,155.72,155.49,155.5,34798.0,119.0788,119.1018,118.9259,118.9335,34798.0
2016-05-25 14:05:00,155.51,155.57,155.27,155.29,21066.0,118.9412,118.9871,118.7576,118.7729,21066.0
2016-05-25 14:10:00,155.3,155.36,155.15,155.16,15030.0,118.7806,118.8264,118.6658,118.6735,15030.0
2016-05-25 14:15:00,155.18,155.22,155.01,155.11,38473.0,118.6888,118.7194,118.5588,118.6352,38473.0
2016-05-25 14:20:00,155.1,155.17,154.96,155.03,20615.0,118.6276,118.6811,118.5205,118.574,20615.0
2016-05-25 14:25:00,154.99,155.27,154.99,155.14,18082.0,118.5435,118.7576,118.5435,118.6582,18082.0
2016-05-25 14:30:00,155.15,155.2,155.0,155.12,25949.0,118.6658,118.7041,118.5511,118.6429,25949.0
2016-05-25 14:35:00,155.11,155.2,154.92,154.94,28372.0,118.6352,118.7041,118.4899,118.5052,28372.0
2016-05-25 14:40:00,154.93,155.22,154.9,155.22,45566.0,118.4976,118.7194,118.4746,118.7194,45566.0
2016-05-25 14:45:00,155.2,155.39,155.03,155.03,23498.0,118.7041,118.8494,118.574,118.574,23498.0
2016-05-25 14:50:00,155.03,155.04,154.76,154.91,17996.0,118.574,118.5817,118.3675,118.4823,17996.0
2016-05-25 14:55:00,154.92,154.92,154.64,154.66,24045.0,118.4899,118.4899,118.2758,118.2911,24045.0
2016-05-25 15:00:00,154.68,154.8,154.65,154.71,11600.0,118.3064,118.3981,118.2834,118.3293,11600.0
2016-05-25 15:05:00,154.7,154.96,154.7,154.96,23863.0,118.3217,118.5205,118.3217,118.5205,23863.0
2016-05-25 15:10:00,154.97,155.17,154.97,155.14,33408.0,118.5282,118.6811,118.5282,118.6582,33408.0
2016-05-25 15:15:00,155.17,155.39,155.17,155.28,43478.0,118.6811,118.8494,118.6811,118.7653,43478.0
2016-05-25 15:20:00,155.25,155.49,155.22,155.42,30076.0,118.7423,118.9259,118.7194,118.8723,30076.0
2016-05-25 15:25:00,155.42,155.82,155.42,155.81,35659.0,118.8723,119.1783,118.8723,119.1706,35659.0
2016-05-25 15:30:00,155.79,155.81,155.59,155.73,51357.0,119.1553,119.1706,119.0024,119.1094,51357.0
2016-05-25 15:35:00,155.74,155.84,155.62,155.73,36384.0,119.1171,119.1936,119.0253,119.1094,36384.0
2016-05-25 15:40:00,155.72,155.79,155.67,155.74,56189.0,119.1018,119.1553,119.0636,119.1171,56189.0
2016-05-25 15:45:00,155.74,155.74,155.45,155.6,58316.0,119.1171,119.1171,118.8953,119.01,58316.0
2016-05-25 15:50:00,155.6,155.73,155.5,155.57,57623.0,119.01,119.1094,118.9335,118.9871,57623.0
2016-05-25 15:55:00,155.54,155.76,155.54,155.57,120553.0,118.9641,119.1324,118.9641,118.9871,120553.0
2016-05-26 09:30:00,155.03,156.0,154.86,155.69,51055.0,118.574,119.3159,118.444,119.0788,51055.0
2016-05-26 09:35:00,155.47,155.81,154.55,155.64,79143.0,118.9106,119.1706,118.2069,119.0406,79143.0
2016-05-26 09:40:00,155.65,155.98,155.31,155.69,17184.0,119.0483,119.3007,118.7882,119.0788,17184.0
2016-05-26 09:45:00,155.69,155.69,155.15,155.36,27351.0,119.0788,119.0788,118.6658,118.8264,27351.0
2016-05-26 09:50:00,155.36,155.37,154.65,155.05,44953.0,118.8264,118.8341,118.2834,118.5893,44953.0
2016-05-26 09:55:00,155.03,155.47,155.02,155.12,12073.0,118.574,118.9106,118.5664,118.6429,12073.0
2016-05-26 10:00:00,155.12,155.47,154.98,154.98,38715.0,118.6429,118.9106,118.5358,118.5358,38715.0
2016-05-26 10:05:00,154.91,155.09,154.84,154.95,14796.0,118.4823,118.6199,118.4287,118.5129,14796.0
2016-05-26 10:10:00,154.95,155.07,154.86,155.0,25609.0,118.5129,118.6046,118.444,118.5511,25609.0
2016-05-26 10:15:00,154.99,155.27,154.96,155.05,15095.0,118.5435,118.7576,118.5205,118.5893,15095.0
2016-05-26 10:20:00,155.05,155.12,154.85,154.96,12758.0,118.5893,118.6429,118.4364,118.5205,12758.0
2016-05-26 10:25:00,154.96,155.14,154.92,155.11,4700.0,118.5205,118.6582,118.4899,118.6352,4700.0
2016-05-26 10:30:00,155.08,155.47,155.07,155.28,23275.0,118.6123,118.9106,118.6046,118.7653,23275.0
2016-05-26 10:35:00,155.32,155.55,155.25,155.5,25525.0,118.7959,118.9718,118.7423,118.9335,25525.0
2016-05-26 10:40:00,155.49,155.75,155.43,155.65,15147.0,118.9259,119.1247,118.88,119.0483,15147.0
2016-05-26 10:45:00,155.68,156.02,155.61,155.89,20819.0,119.0712,119.3312,119.0177,119.2318,20819.0
2016-05-26 10:50:00,155.95,156.28,155.82,156.03,31679.0,119.2777,119.5301,119.1783,119.3389,31679.0
2016-05-26 10:55:00,156.03,156.07,155.9,155.91,10523.0,119.3389,119.3695,119.2395,119.2471,10523.0
2016-05-26 11:00:00,155.9,155.92,155.78,155.84,8597.0,119.2395,119.2548,119.1477,119.1936,8597.0
2016-05-26 11:05:00,155.83,155.94,155.78,155.92,6423.0,119.1859,119.2701,119.1477,119.2548,6423.0
2016-05-26 11:10:00,155.92,156.01,155.81,155.94,12619.0,119.2548,119.3236,119.1706,119.2701,12619.0
2016-05-26 11:15:00,156.0,156.05,155.93,156.05,9279.0,119.3159,119.3542,119.2624,119.3542,9279.0
2016-05-26 11:20:00,156.03,156.12,155.94,156.05,9065.0,119.3389,119.4077,119.2701,119.3542,9065.0
2016-05-26 11:25:00,155.98,156.26,155.96,156.26,9054.0,119.3007,119.5148,119.2854,119.5148,9054.0
2016-05-26 11:30:00,156.22,156.27,155.99,156.19,20850.0,119.4842,119.5225,119.3083,119.4613,20850.0
2016-05-26 11:35:00,156.17,156.27,156.11,156.21,8885.0,119.446,119.5225,119.4001,119.4766,8885.0
2016-05-26 11:40:00,156.21,156.27,156.12,156.18,7695.0,119.4766,119.5225,119.4077,119.4536,7695.0
2016-05-26 11:45:00,156.17,156.23,155.91,155.98,15889.0,119.446,119.4919,119.2471,119.3007,15889.0
2016-05-26 11:50:00,155.96,155.98,155.88,155.9,7875.0,119.2854,119.3007,119.2242,119.2395,7875.0
2016-05-26 11:55:00,155.92,156.15,155.92,155.93,7406.0,119.2548,119.4307,119.2548,119.2624,7406.0
2016-05-26 12:00:00,155.96,156.06,155.9,155.97,12460.0,119.2854,119.3618,119.2395,119.293,12460.0
2016-05-26 12:05:00,155.97,156.14,155.96,156.05,9406.0,119.293,119.423,119.2854,119.3542,9406.0
2016-05-26 12:10:00,156.03,156.09,155.96,156.07,6050.0,119.3389,119.3848,119.2854,119.3695,6050.0
2016-05-26 12:15:00,156.08,156.1,155.97,155.98,9680.0,119.3771,119.3924,119.293,119.3007,9680.0
2016-05-26 12:20:00,155.97,156.04,155.87,155.93,8747.0,119.293,119.3465,119.2165,119.2624,8747.0
2016-05-26 12:25:00,155.91,155.91,155.76,155.77,8900.0,119.2471,119.2471,119.1324,119.14,8900.0
2016-05-26 12:30:00,155.78,155.9,155.77,155.87,5880.0,119.1477,119.2395,119.14,119.2165,5880.0
2016-05-26 12:35:00,155.87,155.92,155.84,155.86,5152.0,119.2165,119.2548,119.1936,119.2089,5152.0
2016-05-26 12:40:00,155.84,155.89,155.8,155.88,4485.0,119.1936,119.2318,119.163,119.2242,4485.0
2016-05-26 12:45:00,155.89,155.93,155.8,155.86,12829.0,119.2318,119.2624,119.163,119.2089,12829.0
2016-05-26 12:50:00,155.86,155.96,155.82,155.82,10264.0,119.2089,119.2854,119.1783,119.1783,10264.0
2016-05-26 12:55:00,155.79,155.8,155.66,155.73,6958.0,119.1553,119.163,119.0559,119.1094,6958.0
2016-05-26 13:00:00,155.73,155.75,155.63,155.65,7584.0,119.1094,119.1247,119.033,119.0483,7584.0
2016-05-26 13:05:00,155.64,155.73,155.6,155.71,5723.0,119.0406,119.1094,119.01,119.0941,5723.0
2016-05-26 13:10:00,155.69,155.7,155.57,155.62,10194.0,119.0788,119.0865,118.9871,119.0253,10194.0
2016-05-26 13:15:00,155.62,155.98,155.62,155.95,11184.0,119.0253,119.3007,119.0253,119.2777,11184.0
2016-05-26 13:20:00,155.92,155.96,155.88,155.89,3675.0,119.2548,119.2854,119.2242,119.2318,3675.0
2016-05-26 13:25:00,155.91,155.93,155.77,155.9,4342.0,119.2471,119.2624,119.14,119.2395,4342.0
2016-05-26 13:30:00,155.9,155.98,155.9,155.92,8694.0,119.2395,119.3007,119.2395,119.2548,8694.0
2016-05-26 13:35:00,155.95,156.0,155.92,155.94,4365.0,119.2777,119.3159,119.2548,119.2701,4365.0
2016-05-26 13:40:00,155.9,155.95,155.8,155.82,6265.0,119.2395,119.2777,119.163,119.1783,6265.0
2016-05-26 13:45:00,155.84,155.91,155.8,155.91,6109.0,119.1936,119.2471,119.163,119.2471,6109.0
2016-05-26 13:50:00,155.91,155.91,155.83,155.9,3415.0,119.2471,119.2471,119.1859,119.2395,3415.0
2016-05-26 13:55:00,155.88,155.92,155.82,155.88,4343.0,119.2242,119.2548,119.1783,119.2242,4343.0
2016-05-26 14:00:00,155.83,155.95,155.81,155.93,5020.0,119.1859,119.2777,119.1706,119.2624,5020.0
2016-05-26 14:05:00,155.94,155.94,155.8,155.85,9036.0,119.2701,119.2701,119.163,119.2012,9036.0
2016-05-26 14:10:00,155.87,155.92,155.83,155.92,5909.0,119.2165,119.2548,119.1859,119.2548,5909.0
2016-05-26 14:15:00,155.9,155.93,155.87,155.88,5828.0,119.2395,119.2624,119.2165,119.2242,5828.0
2016-05-26 14:20:00,155.85,155.98,155.85,155.95,5476.0,119.2012,119.3007,119.2012,119.2777,5476.0
2016-05-26 14:25:00,155.96,155.96,155.85,155.9,7006.0,119.2854,119.2854,119.2012,119.2395,7006.0
2016-05-26 14:30:00,155.88,155.92,155.84,155.9,7462.0,119.2242,119.2548,119.1936,119.2395,7462.0
2016-05-26 14:35:00,155.92,155.93,155.84,155.87,9934.0,119.2548,119.2624,119.1936,119.2165,9934.0
2016-05-26 14:40:00,155.89,155.89,155.77,155.87,7075.0,119.2318,119.2318,119.14,119.2165,7075.0
2016-05-26 14:45:00,155.87,155.87,155.78,155.83,11282.0,119.2165,119.2165,119.1477,119.1859,11282.0
2016-05-26 14:50:00,155.83,155.84,155.77,155.8,6628.0,119.1859,119.1936,119.14,119.163,6628.0
2016-05-26 14:55:00,155.81,155.89,155.79,155.8,7370.0,119.1706,119.2318,119.1553,119.163,7370.0
2016-05-26 15:00:00,155.84,155.88,155.76,155.76,7458.0,119.1936,119.2242,119.1324,119.1324,7458.0
2016-05-26 15:05:00,155.8,155.88,155.77,155.81,10413.0,119.163,119.2242,119.14,119.1706,10413.0
2016-05-26 15:10:00,155.83,155.86,155.78,155.85,7297.0,119.1859,119.2089,119.1477,119.2012,7297.0
2016-05-26 15:15:00,155.83,155.95,155.8,155.93,16915.0,119.1859,119.2777,119.163,119.2624,16915.0
2016-05-26 15:20:00,155.95,156.08,155.91,156.07,29812.0,119.2777,119.3771,119.2471,119.3695,29812.0
2016-05-26 15:25:00,156.05,156.15,155.98,155.99,22753.0,119.3542,119.4307,119.3007,119.3083,22753.0
2016-05-26 15:30:00,155.99,155.99,155.85,155.89,15145.0,119.3083,119.3083,119.2012,119.2318,15145.0
2016-05-26 15:35:00,155.89,155.9,155.75,155.78,13266.0,119.2318,119.2395,119.1247,119.1477,13266.0
2016-05-26 15:40:00,155.78,155.86,155.72,155.72,13639.0,119.1477,119.2089,119.1018,119.1018,13639.0
2016-05-26 15:45:00,155.72,155.73,155.63,155.67,21288.0,119.1018,119.1094,119.033,119.0636,21288.0
2016-05-26 15:50:00,155.61,155.67,155.51,155.51,35209.0,119.0177,119.0636,118.9412,118.9412,35209.0
2016-05-26 15:55:00,155.52,155.6,155.43,155.55,91795.0,118.9488,119.01,118.88,118.9718,91795.0
2016-05-27 09:30:00,156.2,156.74,155.5,155.63,52496.0,119.4689,119.8819,118.9335,119.033,52496.0
2016-05-27 09:35:00,155.61,155.72,155.11,155.57,36513.0,119.0177,119.1018,118.6352,118.9871,36513.0
2016-05-27 09:40:00,155.64,155.85,155.54,155.84,12466.0,119.0406,119.2012,118.9641,119.1936,12466.0
2016-05-27 09:45:00,155.73,156.09,155.73,155.9,17053.0,119.1094,119.3848,119.1094,119.2395,17053.0
2016-05-27 09:50:00,155.87,156.21,155.86,156.04,10084.0,119.2165,119.4766,119.2089,119.3465,10084.0
2016-05-27 09:55:00,156.03,156.2,155.92,156.19,13546.0,119.3389,119.4689,119.2548,119.4613,13546.0
2016-05-27 10:00:00,156.04,156.25,155.96,156.22,14052.0,119.3465,119.5072,119.2854,119.4842,14052.0
2016-05-27 10:05:00,156.25,156.39,155.95,156.31,15724.0,119.5072,119.6142,119.2777,119.5531,15724.0
2016-05-27 10:10:00,156.35,156.44,156.23,156.34,14187.0,119.5836,119.6525,119.4919,119.576,14187.0
2016-05-27 10:15:00,156.34,156.48,156.23,156.23,12120.0,119.576,119.6831,119.4919,119.4919,12120.0
2016-05-27 10:20:00,156.16,156.3,155.96,156.27,11113.0,119.4383,119.5454,119.2854,119.5225,11113.0
2016-05-27 10:25:00,156.21,156.46,156.16,156.38,18464.0,119.4766,119.6678,119.4383,119.6066,18464.0
2016-05-27 10:30:00,156.46,156.55,156.36,156.53,11570.0,119.6678,119.7366,119.5913,119.7213,11570.0
2016-05-27 10:35:00,156.53,156.65,156.47,156.54,19719.0,119.7213,119.8131,119.6754,119.729,19719.0
2016-05-27 10:40:00,156.5,156.58,156.43,156.58,13042.0,119.6984,119.7596,119.6448,119.7596,13042.0
2016-05-27 10:45:00,156.53,156.62,156.47,156.55,10212.0,119.7213,119.7902,119.6754,119.7366,10212.0
2016-05-27 10:50:00,156.56,156.61,156.5,156.5,13721.0,119.7443,119.7825,119.6984,119.6984,13721.0
2016-05-27 10:55:00,156.51,156.59,156.36,156.42,20982.0,119.706,119.7672,119.5913,119.6372,20982.0
2016-05-27 11:00:00,156.37,156.45,156.12,156.15,9528.0,119.5989,119.6601,119.4077,119.4307,9528.0
2016-05-27 11:05:00,156.16,156.24,155.93,156.16,63732.0,119.4383,119.4995,119.2624,119.4383,63732.0
2016-05-27 11:10:00,156.13,156.37,156.07,156.22,10762.0,119.4154,119.5989,119.3695,119.4842,10762.0
2016-05-27 11:15:00,156.28,156.3,156.13,156.21,10304.0,119.5301,119.5454,119.4154,119.4766,10304.0
2016-05-27 11:20:00,156.16,156.37,156.04,156.31,9569.0,119.4383,119.5989,119.3465,119.5531,9569.0
2016-05-27 11:25:00,156.34,156.63,156.32,156.6,10908.0,119.576,119.7978,119.5607,119.7749,10908.0
2016-05-27 11:30:00,156.6,156.76,156.55,156.65,16367.0,119.7749,119.8972,119.7366,119.8131,16367.0
2016-05-27 11:35:00,156.66,156.72,156.52,156.52,19945.0,119.8207,119.8666,119.7137,119.7137,19945.0
2016-05-27 11:40:00,156.55,156.61,156.41,156.52,13391.0,119.7366,119.7825,119.6295,119.7137,13391.0
2016-05-27 11:45:00,156.53,156.68,156.53,156.63,6664.0,119.7213,119.836,119.7213,119.7978,6664.0
2016-05-27 11:50:00,156.64,156.84,156.64,156.77,13418.0,119.8055,119.9584,119.8055,119.9049,13418.0
2016-05-27 11:55:00,156.77,156.81,156.7,156.75,8417.0,119.9049,119.9355,119.8513,119.8896,8417.0
2016-05-27 12:00:00,156.79,156.84,156.73,156.77,4394.0,119.9202,119.9584,119.8743,119.9049,4394.0
2016-05-27 12:05:00,156.78,156.88,156.74,156.81,4363.0,119.9125,119.989,119.8819,119.9355,4363.0
2016-05-27 12:10:00,156.82,156.82,156.7,156.75,4790.0,119.9431,119.9431,119.8513,119.8896,4790.0
2016-05-27 12:15:00,156.71,156.79,156.7,156.77,6603.0,119.859,119.9202,119.8513,119.9049,6603.0
2016-05-27 12:20:00,156.73,156.82,156.72,156.73,6275.0,119.8743,119.9431,119.8666,119.8743,6275.0
2016-05-27 12:25:00,156.71,156.8,156.67,156.79,4787.0,119.859,119.9278,119.8284,119.9202,4787.0
2016-05-27 12:30:00,156.77,156.8,156.67,156.8,5368.0,119.9049,119.9278,119.8284,119.9278,5368.0
2016-05-27 12:35:00,156.77,156.78,156.68,156.71,4599.0,119.9049,119.9125,119.836,119.859,4599.0
2016-05-27 12:40:00,156.69,156.71,156.59,156.6,5515.0,119.8437,119.859,119.7672,119.7749,5515.0
2016-05-27 12:45:00,156.6,156.62,156.51,156.59,8940.0,119.7749,119.7902,119.706,119.7672,8940.0
2016-05-27 12:50:00,156.52,156.72,156.52,156.7,7791.0,119.7137,119.8666,119.7137,119.8513,7791.0
2016-05-27 12:55:00,156.71,156.75,156.65,156.73,6327.0,119.859,119.8896,119.8131,119.8743,6327.0
2016-05-27 13:00:00,156.71,156.73,156.57,156.66,4669.0,119.859,119.8743,119.7519,119.8207,4669.0
2016-05-27 13:05:00,156.65,156.69,156.53,156.54,3467.0,119.8131,119.8437,119.7213,119.729,3467.0
2016-05-27 13:10:00,156.5,156.59,156.47,156.47,3500.0,119.6984,119.7672,119.6754,119.6754,3500.0
2016-05-27 13:15:00,156.46,156.48,156.34,156.39,3723.0,119.6678,119.6831,119.576,119.6142,3723.0
2016-05-27 13:20:00,156.4,156.42,156.25,156.25,6301.0,119.6219,119.6372,119.5072,119.5072,6301.0
2016-05-27 13:25:00,156.27,156.34,156.22,156.28,5066.0,119.5225,119.576,119.4842,119.5301,5066.0
2016-05-27 13:30:00,156.29,156.29,156.17,156.25,5088.0,119.5378,119.5378,119.446,119.5072,5088.0
2016-05-27 13:35:00,156.26,156.31,156.05,156.05,3602.0,119.5148,119.5531,119.3542,119.3542,3602.0
2016-05-27 13:40:00,156.04,156.31,156.04,156.31,4701.0,119.3465,119.5531,119.3465,119.5531,4701.0
2016-05-27 13:45:00,156.22,156.38,156.22,156.24,4648.0,119.4842,119.6066,119.4842,119.4995,4648.0
2016-05-27 13:50:00,156.25,156.26,156.0,156.02,7973.0,119.5072,119.5148,119.3159,119.3312,7973.0
2016-05-27 13:55:00,156.06,156.08,155.92,155.92,12422.0,119.3618,119.3771,119.2548,119.2548,12422.0
2016-05-27 14:00:00,155.9,156.11,155.86,155.97,4581.0,119.2395,119.4001,119.2089,119.293,4581.0
2016-05-27 14:05:00,155.95,156.13,155.95,156.08,4808.0,119.2777,119.4154,119.2777,119.3771,4808.0
2016-05-27 14:10:00,156.09,156.28,156.08,156.27,7602.0,119.3848,119.5301,119.3771,119.5225,7602.0
2016-05-27 14:15:00,156.23,156.27,156.17,156.22,3420.0,119.4919,119.5225,119.446,119.4842,3420.0
2016-05-27 14:20:00,156.23,156.4,156.23,156.37,5500.0,119.4919,119.6219,119.4919,119.5989,5500.0
2016-05-27 14:25:00,156.37,156.47,156.32,156.41,6196.0,119.5989,119.6754,119.5607,119.6295,6196.0
2016-05-27 14:30:00,156.44,156.48,156.3,156.31,4610.0,119.6525,119.6831,119.5454,119.5531,4610.0
2016-05-27 14:35:00,156.37,156.38,156.12,156.16,5340.0,119.5989,119.6066,119.4077,119.4383,5340.0
2016-05-27 14:40:00,156.11,156.17,156.01,156.01,4906.0,119.4001,119.446,119.3236,119.3236,4906.0
2016-05-27 14:45:00,156.07,156.28,156.05,156.27,8020.0,119.3695,119.5301,119.3542,119.5225,8020.0
2016-05-27 14:50:00,156.21,156.31,156.18,156.26,9471.0,119.4766,119.5531,119.4536,119.5148,9471.0
2016-05-27 14:55:00,156.28,156.34,156.26,156.28,3137.0,119.5301,119.576,119.5148,119.5301,3137.0
2016-05-27 15:00:00,156.32,156.36,156.28,156.28,8250.0,119.5607,119.5913,119.5301,119.5301,8250.0
2016-05-27 15:05:00,156.27,156.36,156.25,156.35,6957.0,119.5225,119.5913,119.5072,119.5836,6957.0
2016-05-27 15:10:00,156.42,156.45,156.27,156.3,6569.0,119.6372,119.6601,119.5225,119.5454,6569.0
2016-05-27 15:15:00,156.32,156.39,156.24,156.32,11734.0,119.5607,119.6142,119.4995,119.5607,11734.0
2016-05-27 15:20:00,156.36,156.38,156.24,156.33,6378.0,119.5913,119.6066,119.4995,119.5683,6378.0
2016-05-27 15:25:00,156.33,156.39,156.28,156.33,7183.0,119.5683,119.6142,119.5301,119.5683,7183.0
2016-05-27 15:30:00,156.38,156.49,156.31,156.32,12034.0,119.6066,119.6907,119.5531,119.5607,12034.0
2016-05-27 15:35:00,156.31,156.49,156.31,156.48,14089.0,119.5531,119.6907,119.5531,119.6831,14089.0
2016-05-27 15:40:00,156.48,156.63,156.48,156.59,17097.0,119.6831,119.7978,119.6831,119.7672,17097.0
2016-05-27 15:45:00,156.58,156.65,156.55,156.62,12714.0,119.7596,119.8131,119.7366,119.7902,12714.0
2016-05-27 15:50:00,156.62,156.75,156.62,156.72,31606.0,119.7902,119.8896,119.7902,119.8666,31606.0
2016-05-27 15:55:00,156.74,156.86,156.67,156.74,76168.0,119.8819,119.9737,119.8284,119.8819,76168.0
2016-05-31 09:30:00,157.42,158.0,157.35,157.97,76460.0,120.402,120.8456,120.3485,120.8227,76460.0
2016-05-31 09:35:00,157.97,158.11,157.7,158.0,49048.0,120.8227,120.9298,120.6162,120.8456,49048.0
2016-05-31 09:40:00,157.97,158.0,157.77,157.87,20191.0,120.8227,120.8456,120.6697,120.7462,20191.0
2016-05-31 09:45:00,157.9,157.9,157.73,157.9,18489.0,120.7692,120.7692,120.6391,120.7692,18489.0
2016-05-31 09:50:00,157.86,158.0,157.78,157.81,24496.0,120.7386,120.8456,120.6774,120.7003,24496.0
2016-05-31 09:55:00,157.81,157.97,157.74,157.79,26547.0,120.7003,120.8227,120.6468,120.685,26547.0
2016-05-31 10:00:00,157.79,157.98,157.71,157.82,16802.0,120.685,120.8303,120.6238,120.708,16802.0
2016-05-31 10:05:00,157.78,158.01,157.77,157.97,27436.0,120.6774,120.8533,120.6697,120.8227,27436.0
2016-05-31 10:10:00,157.96,158.12,157.93,157.93,36334.0,120.815,120.9374,120.7921,120.7921,36334.0
2016-05-31 10:15:00,157.96,158.43,157.93,158.36,57889.0,120.815,121.1745,120.7921,121.121,57889.0
2016-05-31 10:20:00,158.38,158.43,158.25,158.29,28586.0,121.1363,121.1745,121.0369,121.0674,28586.0
2016-05-31 10:25:00,158.28,158.29,158.06,158.08,23693.0,121.0598,121.0674,120.8915,120.9068,23693.0
2016-05-31 10:30:00,158.1,158.23,158.08,158.22,17634.0,120.9221,121.0216,120.9068,121.0139,17634.0
2016-05-31 10:35:00,158.17,158.18,157.91,157.94,14410.0,120.9757,120.9833,120.7768,120.7998,14410.0
2016-05-31 10:40:00,157.93,157.96,157.74,157.89,13756.0,120.7921,120.815,120.6468,120.7615,13756.0
2016-05-31 10:45:00,157.86,157.86,157.59,157.77,15621.0,120.7386,120.7386,120.5321,120.6697,15621.0
2016-05-31 10:50:00,157.83,158.16,157.64,158.09,19872.0,120.7156,120.968,120.5703,120.9145,19872.0
2016-05-31 10:55:00,158.11,158.23,158.09,158.09,27553.0,120.9298,121.0216,120.9145,120.9145,27553.0
2016-05-31 11:00:00,158.08,158.08,157.76,157.85,13875.0,120.9068,120.9068,120.6621,120.7309,13875.0
2016-05-31 11:05:00,157.84,157.96,157.68,157.7,16577.0,120.7233,120.815,120.6009,120.6162,16577.0
2016-05-31 11:10:00,157.7,157.7,157.42,157.42,15198.0,120.6162,120.6162,120.402,120.402,15198.0
2016-05-31 11:15:00,157.42,157.63,157.36,157.55,8327.0,120.402,120.5626,120.3561,120.5015,8327.0
2016-05-31 11:20:00,157.56,157.6,157.48,157.53,12738.0,120.5091,120.5397,120.4479,120.4862,12738.0
2016-05-31 11:25:00,157.54,157.72,157.52,157.67,9192.0,120.4938,120.6315,120.4785,120.5932,9192.0
2016-05-31 11:30:00,157.65,157.82,157.6,157.76,15521.0,120.5779,120.708,120.5397,120.6621,15521.0
2016-05-31 11:35:00,157.78,157.84,157.72,157.79,11202.0,120.6774,120.7233,120.6315,120.685,11202.0
2016-05-31 11:40:00,157.8,157.81,157.52,157.78,16824.0,120.6927,120.7003,120.4785,120.6774,16824.0
2016-05-31 11:45:00,157.78,157.92,157.68,157.86,12967.0,120.6774,120.7845,120.6009,120.7386,12967.0
2016-05-31 11:50:00,157.89,157.96,157.68,157.68,10416.0,120.7615,120.815,120.6009,120.6009,10416.0
2016-05-31 11:55:00,157.64,157.67,157.5,157.56,8091.0,120.5703,120.5932,120.4632,120.5091,8091.0
2016-05-31 12:00:00,157.57,157.63,157.52,157.61,13167.0,120.5168,120.5626,120.4785,120.5474,13167.0
2016-05-31 12:05:00,157.66,157.66,157.39,157.5,8273.0,120.5856,120.5856,120.3791,120.4632,8273.0
2016-05-31 12:10:00,157.55,157.55,157.4,157.46,8193.0,120.5015,120.5015,120.3867,120.4326,8193.0
2016-05-31 12:15:00,157.41,157.48,157.35,157.38,8401.0,120.3944,120.4479,120.3485,120.3714,8401.0
2016-05-31 12:20:00,157.4,157.56,157.38,157.4,10600.0,120.3867,120.5091,120.3714,120.3867,10600.0
2016-05-31 12:25:00,157.39,157.67,157.38,157.53,11311.0,120.3791,120.5932,120.3714,120.4862,11311.0
2016-05-31 12:30:00,157.53,157.72,157.51,157.56,7668.0,120.4862,120.6315,120.4709,120.5091,7668.0
2016-05-31 12:35:00,157.6,157.67,157.37,157.41,17032.0,120.5397,120.5932,120.3638,120.3944,17032.0
2016-05-31 12:40:00,157.46,157.53,157.38,157.45,14508.0,120.4326,120.4862,120.3714,120.425,14508.0
2016-05-31 12:45:00,157.46,157.56,157.32,157.32,12440.0,120.4326,120.5091,120.3255,120.3255,12440.0
2016-05-31 12:50:00,157.35,157.44,157.31,157.34,9639.0,120.3485,120.4173,120.3179,120.3408,9639.0
2016-05-31 12:55:00,157.33,157.36,157.22,157.34,10330.0,120.3332,120.3561,120.2491,120.3408,10330.0
2016-05-31 13:00:00,157.31,157.55,157.25,157.55,5291.0,120.3179,120.5015,120.272,120.5015,5291.0
2016-05-31 13:05:00,157.53,157.55,157.18,157.24,7243.0,120.4862,120.5015,120.2185,120.2644,7243.0
2016-05-31 13:10:00,157.24,157.36,157.23,157.32,7204.0,120.2644,120.3561,120.2567,120.3255,7204.0
2016-05-31 13:15:00,157.32,157.5,157.32,157.45,6251.0,120.3255,120.4632,120.3255,120.425,6251.0
2016-05-31 13:20:00,157.45,157.58,157.45,157.5,5336.0,120.425,120.5244,120.425,120.4632,5336.0
2016-05-31 13:25:00,157.53,157.63,157.51,157.58,8909.0,120.4862,120.5626,120.4709,120.5244,8909.0
2016-05-31 13:30:00,157.61,157.66,157.53,157.59,7535.0,120.5474,120.5856,120.4862,120.5321,7535.0
2016-05-31 13:35:00,157.61,157.64,157.54,157.6,5564.0,120.5474,120.5703,120.4938,120.5397,5564.0
2016-05-31 13:40:00,157.61,157.72,157.61,157.66,13508.0,120.5474,120.6315,120.5474,120.5856,13508.0
2016-05-31 13:45:00,157.67,157.73,157.62,157.63,4342.0,120.5932,120.6391,120.555,120.5626,4342.0
2016-05-31 13:50:00,157.64,157.69,157.56,157.63,7835.0,120.5703,120.6085,120.5091,120.5626,7835.0
2016-05-31 13:55:00,157.66,157.76,157.59,157.61,8326.0,120.5856,120.6621,120.5321,120.5474,8326.0
2016-05-31 14:00:00,157.61,157.61,157.16,157.17,15741.0,120.5474,120.5474,120.2032,120.2108,15741.0
2016-05-31 14:05:00,157.16,157.25,157.03,157.06,19166.0,120.2032,120.272,120.1037,120.1267,19166.0
2016-05-31 14:10:00,157.12,157.12,156.93,156.94,18903.0,120.1726,120.1726,120.0273,120.0349,18903.0
2016-05-31 14:15:00,157.0,157.02,156.85,156.97,10873.0,120.0808,120.0961,119.9661,120.0579,10873.0
2016-05-31 14:20:00,156.97,157.3,156.97,157.27,9687.0,120.0579,120.3102,120.0579,120.2873,9687.0
2016-05-31 14:25:00,157.27,157.3,157.19,157.26,10034.0,120.2873,120.3102,120.2261,120.2797,10034.0
2016-05-31 14:30:00,157.25,157.26,157.1,157.21,15310.0,120.272,120.2797,120.1573,120.2414,15310.0
2016-05-31 14:35:00,157.22,157.26,157.07,157.2,7450.0,120.2491,120.2797,120.1343,120.2338,7450.0
2016-05-31 14:40:00,157.19,157.19,157.03,157.08,11402.0,120.2261,120.2261,120.1037,120.142,11402.0
2016-05-31 14:45:00,157.11,157.2,157.06,157.14,10386.0,120.1649,120.2338,120.1267,120.1879,10386.0
2016-05-31 14:50:00,157.12,157.15,157.02,157.07,13570.0,120.1726,120.1955,120.0961,120.1343,13570.0
2016-05-31 14:55:00,157.02,157.25,157.0,157.17,10050.0,120.0961,120.272,120.0808,120.2108,10050.0
2016-05-31 15:00:00,157.15,157.21,157.01,157.06,10633.0,120.1955,120.2414,120.0884,120.1267,10633.0
2016-05-31 15:05:00,157.07,157.29,157.02,157.26,9159.0,120.1343,120.3026,120.0961,120.2797,9159.0
2016-05-31 15:10:00,157.26,157.35,157.16,157.25,10708.0,120.2797,120.3485,120.2032,120.272,10708.0
2016-05-31 15:15:00,157.21,157.61,157.21,157.6,17029.0,120.2414,120.5474,120.2414,120.5397,17029.0
2016-05-31 15:20:00,157.59,157.65,157.4,157.43,21405.0,120.5321,120.5779,120.3867,120.4097,21405.0
2016-05-31 15:25:00,157.45,157.48,157.35,157.46,16023.0,120.425,120.4479,120.3485,120.4326,16023.0
2016-05-31 15:30:00,157.46,157.59,157.44,157.47,17722.0,120.4326,120.5321,120.4173,120.4403,17722.0
2016-05-31 15:35:00,157.5,157.6,157.45,157.58,24062.0,120.4632,120.5397,120.425,120.5244,24062.0
2016-05-31 15:40:00,157.6,157.61,157.46,157.58,24023.0,120.5397,120.5474,120.4326,120.5244,24023.0
2016-05-31 15:45:00,157.57,157.71,157.55,157.7,25436.0,120.5168,120.6238,120.5015,120.6162,25436.0
2016-05-31 15:50:00,157.82,157.96,157.7,157.94,111328.0,120.708,120.815,120.6162,120.7998,111328.0
2016-05-31 15:55:00,157.94,158.16,157.87,157.95,351034.0,120.7998,120.968,120.7462,120.8074,351034.0
2016-06-01 09:30:00,157.61,157.87,157.01,157.23,60835.0,120.5474,120.7462,120.0884,120.2567,60835.0
2016-06-01 09:35:00,157.09,157.34,156.67,157.09,40977.0,120.1496,120.3408,119.8284,120.1496,40977.0
2016-06-01 09:40:00,157.07,157.54,156.92,157.34,18869.0,120.1343,120.4938,120.0196,120.3408,18869.0
2016-06-01 09:45:00,157.37,157.41,157.2,157.37,9973.0,120.3638,120.3944,120.2338,120.3638,9973.0
2016-06-01 09:50:00,157.33,157.39,157.14,157.33,11239.0,120.3332,120.3791,120.1879,120.3332,11239.0
2016-06-01 09:55:00,157.25,157.28,156.97,157.02,10268.0,120.272,120.295,120.0579,120.0961,10268.0
2016-06-01 10:00:00,157.06,157.44,156.94,157.37,16586.0,120.1267,120.4173,120.0349,120.3638,16586.0
2016-06-01 10:05:00,157.44,157.72,157.37,157.5,14081.0,120.4173,120.6315,120.3638,120.4632,14081.0
2016-06-01 10:10:00,157.41,157.7,157.41,157.58,8791.0,120.3944,120.6162,120.3944,120.5244,8791.0
2016-06-01 10:15:00,157.59,157.8,157.53,157.59,12989.0,120.5321,120.6927,120.4862,120.5321,12989.0
2016-06-01 10:20:00,157.51,157.85,157.4,157.83,12962.0,120.4709,120.7309,120.3867,120.7156,12962.0
2016-06-01 10:25:00,157.84,157.93,157.66,157.8,10942.0,120.7233,120.7921,120.5856,120.6927,10942.0
2016-06-01 10:30:00,157.8,158.0,157.67,158.0,20389.0,120.6927,120.8456,120.5932,120.8456,20389.0
2016-06-01 10:35:00,157.97,158.08,157.83,158.03,11906.0,120.8227,120.9068,120.7156,120.8686,11906.0
2016-06-01 10:40:00,157.96,158.06,157.84,157.88,8156.0,120.815,120.8915,120.7233,120.7539,8156.0
2016-06-01 10:45:00,157.81,157.98,157.81,157.93,5893.0,120.7003,120.8303,120.7003,120.7921,5893.0
2016-06-01 10:50:00,157.95,158.09,157.84,158.06,13519.0,120.8074,120.9145,120.7233,120.8915,13519.0
2016-06-01 10:55:00,158.06,158.18,158.01,158.15,12453.0,120.8915,120.9833,120.8533,120.9604,12453.0
2016-06-01 11:00:00,158.14,158.55,158.12,158.52,20547.0,120.9527,121.2663,120.9374,121.2434,20547.0
2016-06-01 11:05:00,158.55,158.84,158.55,158.64,29807.0,121.2663,121.4881,121.2663,121.3351,29807.0
2016-06-01 11:10:00,158.65,158.65,158.4,158.47,14680.0,121.3428,121.3428,121.1516,121.2051,14680.0
2016-06-01 11:15:00,158.45,158.49,158.26,158.31,15101.0,121.1898,121.2204,121.0445,121.0827,15101.0
2016-06-01 11:20:00,158.33,158.58,158.3,158.36,16090.0,121.098,121.2893,121.0751,121.121,16090.0
2016-06-01 11:25:00,158.34,158.34,158.2,158.23,17695.0,121.1057,121.1057,120.9986,121.0216,17695.0
2016-06-01 11:30:00,158.21,158.3,157.86,157.86,14165.0,121.0063,121.0751,120.7386,120.7386,14165.0
2016-06-01 11:35:00,157.9,158.17,157.9,158.17,9305.0,120.7692,120.9757,120.7692,120.9757,9305.0
2016-06-01 11:40:00,158.13,158.2,158.02,158.2,4689.0,120.9451,120.9986,120.8609,120.9986,4689.0
2016-06-01 11:45:00,158.18,158.28,158.05,158.27,9858.0,120.9833,121.0598,120.8839,121.0521,9858.0
2016-06-01 11:50:00,158.25,158.38,158.22,158.35,8727.0,121.0369,121.1363,121.0139,121.1133,8727.0
2016-06-01 11:55:00,158.36,158.45,158.21,158.25,10030.0,121.121,121.1898,121.0063,121.0369,10030.0
2016-06-01 12:00:00,158.3,158.45,158.21,158.45,9153.0,121.0751,121.1898,121.0063,121.1898,9153.0
2016-06-01 12:05:00,158.44,158.66,158.31,158.37,14913.0,121.1822,121.3504,121.0827,121.1286,14913.0
2016-06-01 12:10:00,158.38,158.53,158.38,158.42,13118.0,121.1363,121.251,121.1363,121.1669,13118.0
2016-06-01 12:15:00,158.48,158.65,158.48,158.53,22365.0,121.2128,121.3428,121.2128,121.251,22365.0
2016-06-01 12:20:00,158.48,158.59,158.42,158.56,9437.0,121.2128,121.2969,121.1669,121.274,9437.0
2016-06-01 12:25:00,158.53,158.59,158.3,158.3,6532.0,121.251,121.2969,121.0751,121.0751,6532.0
2016-06-01 12:30:00,158.31,158.33,158.11,158.2,14125.0,121.0827,121.098,120.9298,120.9986,14125.0
2016-06-01 12:35:00,158.21,158.34,158.07,158.09,9090.0,121.0063,121.1057,120.8992,120.9145,9090.0
2016-06-01 12:40:00,158.14,158.28,158.07,158.22,10381.0,120.9527,121.0598,120.8992,121.0139,10381.0
2016-06-01 12:45:00,158.19,158.39,158.19,158.25,6472.0,120.991,121.1439,120.991,121.0369,6472.0
2016-06-01 12:50:00,158.27,158.41,158.25,158.33,10888.0,121.0521,121.1592,121.0369,121.098,10888.0
2016-06-01 12:55:00,158.33,158.43,158.28,158.43,11580.0,121.098,121.1745,121.0598,121.1745,11580.0
2016-06-01 13:00:00,158.38,158.47,158.38,158.47,4605.0,121.1363,121.2051,121.1363,121.2051,4605.0
2016-06-01 13:05:00,158.44,158.49,158.41,158.46,7503.0,121.1822,121.2204,121.1592,121.1975,7503.0
2016-06-01 13:10:00,158.46,158.47,158.25,158.3,11600.0,121.1975,121.2051,121.0369,121.0751,11600.0
2016-06-01 13:15:00,158.25,158.27,158.13,158.18,12525.0,121.0369,121.0521,120.9451,120.9833,12525.0
2016-06-01 13:20:00,158.23,158.29,158.19,158.25,5300.0,121.0216,121.0674,120.991,121.0369,5300.0
2016-06-01 13:25:00,158.25,158.28,158.15,158.16,82426.0,121.0369,121.0598,120.9604,120.968,82426.0
2016-06-01 13:30:00,158.16,158.23,158.09,158.13,5940.0,120.968,121.0216,120.9145,120.9451,5940.0
2016-06-01 13:35:00,158.13,158.28,158.01,158.01,10018.0,120.9451,121.0598,120.8533,120.8533,10018.0
2016-06-01 13:40:00,158.02,158.03,157.78,157.82,18277.0,120.8609,120.8686,120.6774,120.708,18277.0
2016-06-01 13:45:00,157.83,157.86,157.75,157.81,7411.0,120.7156,120.7386,120.6544,120.7003,7411.0
2016-06-01 13:50:00,157.82,157.96,157.81,157.95,7222.0,120.708,120.815,120.7003,120.8074,7222.0
2016-06-01 13:55:00,157.96,158.11,157.93,158.08,8173.0,120.815,120.9298,120.7921,120.9068,8173.0
2016-06-01 14:00:00,158.14,158.14,157.99,158.06,6869.0,120.9527,120.9527,120.838,120.8915,6869.0
2016-06-01 14:05:00,158.01,158.14,157.96,158.14,6468.0,120.8533,120.9527,120.815,120.9527,6468.0
2016-06-01 14:10:00,158.09,158.36,158.08,158.33,8400.0,120.9145,121.121,120.9068,121.098,8400.0
2016-06-01 14:15:00,158.37,158.5,158.34,158.41,16467.0,121.1286,121.2281,121.1057,121.1592,16467.0
2016-06-01 14:20:00,158.42,158.47,158.38,158.41,6385.0,121.1669,121.2051,121.1363,121.1592,6385.0
2016-06-01 14:25:00,158.44,158.61,158.41,158.6,20612.0,121.1822,121.3122,121.1592,121.3045,20612.0
2016-06-01 14:30:00,158.58,158.62,158.25,158.3,15102.0,121.2893,121.3198,121.0369,121.0751,15102.0
2016-06-01 14:35:00,158.28,158.3,158.13,158.13,11816.0,121.0598,121.0751,120.9451,120.9451,11816.0
2016-06-01 14:40:00,158.18,158.24,158.08,158.17,16496.0,120.9833,121.0292,120.9068,120.9757,16496.0
2016-06-01 14:45:00,158.15,158.22,158.11,158.22,7165.0,120.9604,121.0139,120.9298,121.0139,7165.0
2016-06-01 14:50:00,158.2,158.22,158.11,158.21,15590.0,120.9986,121.0139,120.9298,121.0063,15590.0
2016-06-01 14:55:00,158.18,158.28,158.16,158.26,7544.0,120.9833,121.0598,120.968,121.0445,7544.0
2016-06-01 15:00:00,158.31,158.35,158.27,158.28,7900.0,121.0827,121.1133,121.0521,121.0598,7900.0
2016-06-01 15:05:00,158.28,158.34,158.2,158.21,11361.0,121.0598,121.1057,120.9986,121.0063,11361.0
2016-06-01 15:10:00,158.19,158.31,158.16,158.3,10203.0,120.991,121.0827,120.968,121.0751,10203.0
2016-06-01 15:15:00,158.32,158.38,158.23,158.32,15760.0,121.0904,121.1363,121.0216,121.0904,15760.0
2016-06-01 15:20:00,158.32,158.37,158.23,158.37,17305.0,121.0904,121.1286,121.0216,121.1286,17305.0
2016-06-01 15:25:00,158.39,158.39,158.18,158.23,17125.0,121.1439,121.1439,120.9833,121.0216,17125.0
2016-06-01 15:30:00,158.23,158.25,158.1,158.14,13310.0,121.0216,121.0369,120.9221,120.9527,13310.0
2016-06-01 15:35:00,158.12,158.2,158.06,158.19,19145.0,120.9374,120.9986,120.8915,120.991,19145.0
2016-06-01 15:40:00,158.19,158.21,158.09,158.09,15515.0,120.991,121.0063,120.9145,120.9145,15515.0
2016-06-01 15:45:00,158.09,158.1,157.92,157.96,22177.0,120.9145,120.9221,120.7845,120.815,22177.0
2016-06-01 15:50:00,157.97,158.09,157.97,158.0,46429.0,120.8227,120.9145,120.8227,120.8456,46429.0
2016-06-01 15:55:00,158.03,158.19,157.82,158.05,88390.0,120.8686,120.991,120.708,120.8839,88390.0
2016-06-02 09:30:00,158.09,158.47,158.0,158.21,40546.0,120.9145,121.2051,120.8456,121.0063,40546.0
2016-06-02 09:35:00,158.17,158.8,158.17,158.64,33323.0,120.9757,121.4575,120.9757,121.3351,33323.0
2016-06-02 09:40:00,158.67,158.92,158.65,158.92,31836.0,121.3581,121.5493,121.3428,121.5493,31836.0
2016-06-02 09:45:00,158.91,158.93,158.25,158.27,18087.0,121.5417,121.5569,121.0369,121.0521,18087.0
2016-06-02 09:50:00,158.33,158.33,157.95,158.19,20582.0,121.098,121.098,120.8074,120.991,20582.0
2016-06-02 09:55:00,158.24,158.42,158.02,158.03,14250.0,121.0292,121.1669,120.8609,120.8686,14250.0
2016-06-02 10:00:00,158.06,158.32,158.01,158.28,12247.0,120.8915,121.0904,120.8533,121.0598,12247.0
2016-06-02 10:05:00,158.24,158.64,158.21,158.64,21313.0,121.0292,121.3351,121.0063,121.3351,21313.0
2016-06-02 10:10:00,158.58,158.74,158.53,158.68,11245.0,121.2893,121.4116,121.251,121.3657,11245.0
2016-06-02 10:15:00,158.68,158.88,158.42,158.43,21067.0,121.3657,121.5187,121.1669,121.1745,21067.0
2016-06-02 10:20:00,158.42,158.55,158.37,158.46,12905.0,121.1669,121.2663,121.1286,121.1975,12905.0
2016-06-02 10:25:00,158.5,158.73,158.44,158.63,12567.0,121.2281,121.404,121.1822,121.3275,12567.0
2016-06-02 10:30:00,158.7,158.83,158.57,158.72,13234.0,121.381,121.4805,121.2816,121.3963,13234.0
2016-06-02 10:35:00,158.86,159.02,158.81,158.92,51723.0,121.5034,121.6258,121.4652,121.5493,51723.0
2016-06-02 10:40:00,158.87,159.04,158.87,158.94,25501.0,121.5111,121.6411,121.5111,121.5646,25501.0
2016-06-02 10:45:00,159.0,159.0,158.77,158.97,17315.0,121.6105,121.6105,121.4346,121.5875,17315.0
2016-06-02 10:50:00,158.97,159.08,158.8,158.88,19420.0,121.5875,121.6717,121.4575,121.5187,19420.0
2016-06-02 10:55:00,158.9,159.02,158.73,158.97,15834.0,121.534,121.6258,121.404,121.5875,15834.0
2016-06-02 11:00:00,158.98,159.13,158.86,159.13,19693.0,121.5952,121.7099,121.5034,121.7099,19693.0
2016-06-02 11:05:00,159.15,159.24,159.01,159.17,33545.0,121.7252,121.7941,121.6181,121.7405,33545.0
2016-06-02 11:10:00,159.19,159.27,159.04,159.07,19339.0,121.7558,121.817,121.6411,121.664,19339.0
2016-06-02 11:15:00,159.09,159.22,158.98,159.08,11820.0,121.6793,121.7788,121.5952,121.6717,11820.0
2016-06-02 11:20:00,159.11,159.11,158.91,159.02,11506.0,121.6946,121.6946,121.5417,121.6258,11506.0
2016-06-02 11:25:00,159.02,159.13,158.97,159.09,11243.0,121.6258,121.7099,121.5875,121.6793,11243.0
2016-06-02 11:30:00,159.09,159.19,158.93,158.96,17871.0,121.6793,121.7558,121.5569,121.5799,17871.0
2016-06-02 11:35:00,159.0,159.02,158.86,158.99,7894.0,121.6105,121.6258,121.5034,121.6028,7894.0
2016-06-02 11:40:00,159.04,159.13,158.96,159.02,11007.0,121.6411,121.7099,121.5799,121.6258,11007.0
2016-06-02 11:45:00,159.02,159.06,158.88,159.04,10653.0,121.6258,121.6564,121.5187,121.6411,10653.0
2016-06-02 11:50:00,159.01,159.15,158.89,159.15,12889.0,121.6181,121.7252,121.5264,121.7252,12889.0
2016-06-02 11:55:00,159.19,159.21,158.96,158.96,9817.0,121.7558,121.7711,121.5799,121.5799,9817.0
2016-06-02 12:00:00,158.99,159.05,158.85,158.88,8121.0,121.6028,121.6487,121.4958,121.5187,8121.0
2016-06-02 12:05:00,158.9,158.92,158.67,158.71,11560.0,121.534,121.5493,121.3581,121.3887,11560.0
2016-06-02 12:10:00,158.74,158.81,158.71,158.72,5705.0,121.4116,121.4652,121.3887,121.3963,5705.0
2016-06-02 12:15:00,158.72,158.83,158.68,158.68,7489.0,121.3963,121.4805,121.3657,121.3657,7489.0
2016-06-02 12:20:00,158.69,158.85,158.61,158.74,8133.0,121.3734,121.4958,121.3122,121.4116,8133.0
2016-06-02 12:25:00,158.69,158.78,158.63,158.7,7100.0,121.3734,121.4422,121.3275,121.381,7100.0
2016-06-02 12:30:00,158.71,158.76,158.54,158.54,15219.0,121.3887,121.4269,121.2587,121.2587,15219.0
2016-06-02 12:35:00,158.58,158.75,158.53,158.66,6451.0,121.2893,121.4193,121.251,121.3504,6451.0
2016-06-02 12:40:00,158.68,158.82,158.68,158.81,5460.0,121.3657,121.4728,121.3657,121.4652,5460.0
2016-06-02 12:45:00,158.81,158.97,158.81,158.94,7200.0,121.4652,121.5875,121.4652,121.5646,7200.0
2016-06-02 12:50:00,158.97,159.17,158.96,159.05,9992.0,121.5875,121.7405,121.5799,121.6487,9992.0
2016-06-02 12:55:00,159.01,159.08,158.96,159.03,20834.0,121.6181,121.6717,121.5799,121.6334,20834.0
2016-06-02 13:00:00,159.02,159.24,159.01,159.19,12547.0,121.6258,121.7941,121.6181,121.7558,12547.0
2016-06-02 13:05:00,159.18,159.33,159.17,159.21,18770.0,121.7482,121.8629,121.7405,121.7711,18770.0
2016-06-02 13:10:00,159.21,159.3,159.18,159.23,19289.0,121.7711,121.8399,121.7482,121.7864,19289.0
2016-06-02 13:15:00,159.24,159.32,159.24,159.28,12815.0,121.7941,121.8552,121.7941,121.8246,12815.0
2016-06-02 13:20:00,159.26,159.31,159.06,159.09,15580.0,121.8093,121.8476,121.6564,121.6793,15580.0
2016-06-02 13:25:00,159.09,159.15,159.02,159.03,9418.0,121.6793,121.7252,121.6258,121.6334,9418.0
2016-06-02 13:30:00,159.04,159.14,159.02,159.09,9297.0,121.6411,121.7176,121.6258,121.6793,9297.0
2016-06-02 13:35:00,159.13,159.23,159.05,159.09,18825.0,121.7099,121.7864,121.6487,121.6793,18825.0
2016-06-02 13:40:00,159.11,159.22,159.1,159.17,17930.0,121.6946,121.7788,121.687,121.7405,17930.0
2016-06-02 13:45:00,159.19,159.2,159.05,159.14,9429.0,121.7558,121.7635,121.6487,121.7176,9429.0
2016-06-02 13:50:00,159.14,159.33,159.11,159.28,12690.0,121.7176,121.8629,121.6946,121.8246,12690.0
2016-06-02 13:55:00,159.3,159.35,159.23,159.23,11321.0,121.8399,121.8782,121.7864,121.7864,11321.0
2016-06-02 14:00:00,159.22,159.39,159.22,159.36,22601.0,121.7788,121.9088,121.7788,121.8858,22601.0
2016-06-02 14:05:00,159.38,159.43,159.27,159.33,18813.0,121.9011,121.9394,121.817,121.8629,18813.0
2016-06-02 14:10:00,159.34,159.39,159.19,159.19,20739.0,121.8705,121.9088,121.7558,121.7558,20739.0
2016-06-02 14:15:00,159.18,159.22,159.12,159.22,14055.0,121.7482,121.7788,121.7023,121.7788,14055.0
2016-06-02 14:20:00,159.24,159.48,159.24,159.48,24524.0,121.7941,121.9776,121.7941,121.9776,24524.0
2016-06-02 14:25:00,159.49,159.65,159.33,159.42,31751.0,121.9853,122.1076,121.8629,121.9317,31751.0
2016-06-02 14:30:00,159.43,159.52,159.4,159.43,9862.0,121.9394,122.0082,121.9164,121.9394,9862.0
2016-06-02 14:35:00,159.4,159.47,159.38,159.47,19029.0,121.9164,121.97,121.9011,121.97,19029.0
2016-06-02 14:40:00,159.45,159.46,159.28,159.33,26794.0,121.9547,121.9623,121.8246,121.8629,26794.0
2016-06-02 14:45:00,159.34,159.47,159.32,159.46,9437.0,121.8705,121.97,121.8552,121.9623,9437.0
2016-06-02 14:50:00,159.45,159.57,159.42,159.56,12163.0,121.9547,122.0464,121.9317,122.0388,12163.0
2016-06-02 14:55:00,159.53,159.59,159.46,159.55,20927.0,122.0159,122.0617,121.9623,122.0312,20927.0
2016-06-02 15:00:00,159.53,159.57,159.51,159.53,32287.0,122.0159,122.0464,122.0006,122.0159,32287.0
2016-06-02 15:05:00,159.53,159.54,159.29,159.33,24452.0,122.0159,122.0235,121.8323,121.8629,24452.0
2016-06-02 15:10:00,159.35,159.42,159.27,159.32,10145.0,121.8782,121.9317,121.817,121.8552,10145.0
2016-06-02 15:15:00,159.3,159.34,159.26,159.26,22637.0,121.8399,121.8705,121.8093,121.8093,22637.0
2016-06-02 15:20:00,159.26,159.32,159.17,159.31,30033.0,121.8093,121.8552,121.7405,121.8476,30033.0
2016-06-02 15:25:00,159.33,159.42,159.28,159.42,13869.0,121.8629,121.9317,121.8246,121.9317,13869.0
2016-06-02 15:30:00,159.45,159.53,159.39,159.49,15699.0,121.9547,122.0159,121.9088,121.9853,15699.0
2016-06-02 15:35:00,159.5,159.58,159.46,159.54,18764.0,121.9929,122.0541,121.9623,122.0235,18764.0
2016-06-02 15:40:00,159.54,159.56,159.39,159.41,25663.0,122.0235,122.0388,121.9088,121.9241,25663.0
2016-06-02 15:45:00,159.4,159.41,159.21,159.25,26175.0,121.9164,121.9241,121.7711,121.8017,26175.0
2016-06-02 15:50:00,159.29,159.69,159.27,159.63,74562.0,121.8323,122.1382,121.817,122.0923,74562.0
2016-06-02 15:55:00,159.61,159.87,159.57,159.87,187804.0,122.077,122.2759,122.0464,122.2759,187804.0
2016-06-03 09:30:00,159.86,159.98,158.33,158.46,90923.0,122.2683,122.36,121.098,121.1975,90923.0
2016-06-03 09:35:00,158.54,158.58,158.1,158.3,73081.0,121.2587,121.2893,120.9221,121.0751,73081.0
2016-06-03 09:40:00,158.34,158.49,158.19,158.29,15348.0,121.1057,121.2204,120.991,121.0674,15348.0
2016-06-03 09:45:00,158.37,158.37,158.06,158.13,50546.0,121.1286,121.1286,120.8915,120.9451,50546.0
2016-06-03 09:50:00,158.08,158.08,157.57,157.9,59546.0,120.9068,120.9068,120.5168,120.7692,59546.0
2016-06-03 09:55:00,157.91,157.91,157.66,157.89,39340.0,120.7768,120.7768,120.5856,120.7615,39340.0
2016-06-03 10:00:00,157.84,157.84,157.24,157.28,55322.0,120.7233,120.7233,120.2644,120.295,55322.0
2016-06-03 10:05:00,157.25,157.45,157.14,157.14,33477.0,120.272,120.425,120.1879,120.1879,33477.0
2016-06-03 10:10:00,157.18,157.33,157.01,157.25,61022.0,120.2185,120.3332,120.0884,120.272,61022.0
2016-06-03 10:15:00,157.25,157.3,156.96,156.99,54189.0,120.272,120.3102,120.0502,120.0731,54189.0
2016-06-03 10:20:00,156.99,157.37,156.82,157.22,24639.0,120.0731,120.3638,119.9431,120.2491,24639.0
2016-06-03 10:25:00,157.24,157.24,157.01,157.05,18417.0,120.2644,120.2644,120.0884,120.119,18417.0
2016-06-03 10:30:00,157.04,157.83,157.01,157.78,12283.0,120.1114,120.7156,120.0884,120.6774,12283.0
2016-06-03 10:35:00,157.77,158.03,157.71,157.96,24702.0,120.6697,120.8686,120.6238,120.815,24702.0
2016-06-03 10:40:00,158.0,158.03,157.76,157.86,16824.0,120.8456,120.8686,120.6621,120.7386,16824.0
2016-06-03 10:45:00,157.83,158.17,157.75,158.12,15475.0,120.7156,120.9757,120.6544,120.9374,15475.0
2016-06-03 10:50:00,158.1,158.47,158.1,158.37,20883.0,120.9221,121.2051,120.9221,121.1286,20883.0
2016-06-03 10:55:00,158.39,158.49,158.24,158.38,11276.0,121.1439,121.2204,121.0292,121.1363,11276.0
2016-06-03 11:00:00,158.43,158.45,158.08,158.12,17452.0,121.1745,121.1898,120.9068,120.9374,17452.0
2016-06-03 11:05:00,158.11,158.34,158.07,158.12,10234.0,120.9298,121.1057,120.8992,120.9374,10234.0
2016-06-03 11:10:00,158.11,158.38,158.11,158.32,12291.0,120.9298,121.1363,120.9298,121.0904,12291.0
2016-06-03 11:15:00,158.3,158.44,158.3,158.44,10684.0,121.0751,121.1822,121.0751,121.1822,10684.0
2016-06-03 11:20:00,158.42,158.71,158.42,158.59,14224.0,121.1669,121.3887,121.1669,121.2969,14224.0
2016-06-03 11:25:00,158.58,158.76,158.58,158.76,10751.0,121.2893,121.4269,121.2893,121.4269,10751.0
2016-06-03 11:30:00,158.77,158.98,158.7,158.85,27190.0,121.4346,121.5952,121.381,121.4958,27190.0
2016-06-03 11:35:00,158.83,159.0,158.78,159.0,23446.0,121.4805,121.6105,121.4422,121.6105,23446.0
2016-06-03 11:40:00,159.02,159.28,159.02,159.08,28553.0,121.6258,121.8246,121.6258,121.6717,28553.0
2016-06-03 11:45:00,159.09,159.16,158.88,159.16,17368.0,121.6793,121.7329,121.5187,121.7329,17368.0
2016-06-03 11:50:00,159.17,159.17,158.94,158.94,8534.0,121.7405,121.7405,121.5646,121.5646,8534.0
2016-06-03 11:55:00,158.96,159.18,158.85,159.18,11811.0,121.5799,121.7482,121.4958,121.7482,11811.0
2016-06-03 12:00:00,159.13,159.29,159.13,159.2,10522.0,121.7099,121.8323,121.7099,121.7635,10522.0
2016-06-03 12:05:00,159.19,159.19,159.09,159.16,5410.0,121.7558,121.7558,121.6793,121.7329,5410.0
2016-06-03 12:10:00,159.18,159.33,159.16,159.32,6911.0,121.7482,121.8629,121.7329,121.8552,6911.0
2016-06-03 12:15:00,159.28,159.33,159.08,159.09,6085.0,121.8246,121.8629,121.6717,121.6793,6085.0
2016-06-03 12:20:00,159.1,159.28,159.1,159.27,5703.0,121.687,121.8246,121.687,121.817,5703.0
2016-06-03 12:25:00,159.31,159.35,159.21,159.22,6761.0,121.8476,121.8782,121.7711,121.7788,6761.0
2016-06-03 12:30:00,159.2,159.31,159.19,159.26,5096.0,121.7635,121.8476,121.7558,121.8093,5096.0
2016-06-03 12:35:00,159.23,159.28,159.09,159.13,8591.0,121.7864,121.8246,121.6793,121.7099,8591.0
2016-06-03 12:40:00,159.14,159.19,159.08,159.14,11027.0,121.7176,121.7558,121.6717,121.7176,11027.0
2016-06-03 12:45:00,159.12,159.14,159.01,159.03,10617.0,121.7023,121.7176,121.6181,121.6334,10617.0
2016-06-03 12:50:00,158.96,159.05,158.85,158.85,7200.0,121.5799,121.6487,121.4958,121.4958,7200.0
2016-06-03 12:55:00,158.87,158.88,158.65,158.7,8517.0,121.5111,121.5187,121.3428,121.381,8517.0
2016-06-03 13:00:00,158.71,158.84,158.62,158.84,10506.0,121.3887,121.4881,121.3198,121.4881,10506.0
2016-06-03 13:05:00,158.84,159.09,158.82,159.08,7976.0,121.4881,121.6793,121.4728,121.6717,7976.0
2016-06-03 13:10:00,159.08,159.1,158.95,159.03,10122.0,121.6717,121.687,121.5722,121.6334,10122.0
2016-06-03 13:15:00,159.02,159.04,158.78,158.88,6254.0,121.6258,121.6411,121.4422,121.5187,6254.0
2016-06-03 13:20:00,158.84,159.15,158.84,159.03,8620.0,121.4881,121.7252,121.4881,121.6334,8620.0
2016-06-03 13:25:00,159.07,159.1,158.87,158.87,4111.0,121.664,121.687,121.5111,121.5111,4111.0
2016-06-03 13:30:00,158.92,158.96,158.86,158.93,8696.0,121.5493,121.5799,121.5034,121.5569,8696.0
2016-06-03 13:35:00,158.92,159.1,158.84,159.06,12178.0,121.5493,121.687,121.4881,121.6564,12178.0
2016-06-03 13:40:00,159.06,159.38,159.06,159.38,5662.0,121.6564,121.9011,121.6564,121.9011,5662.0
2016-06-03 13:45:00,159.36,159.47,159.31,159.34,11034.0,121.8858,121.97,121.8476,121.8705,11034.0
2016-06-03 13:50:00,159.33,159.47,159.25,159.25,9150.0,121.8629,121.97,121.8017,121.8017,9150.0
2016-06-03 13:55:00,159.23,159.48,159.22,159.43,8333.0,121.7864,121.9776,121.7788,121.9394,8333.0
2016-06-03 14:00:00,159.42,159.43,159.23,159.33,18576.0,121.9317,121.9394,121.7864,121.8629,18576.0
2016-06-03 14:05:00,159.34,159.38,159.26,159.31,11858.0,121.8705,121.9011,121.8093,121.8476,11858.0
2016-06-03 14:10:00,159.32,159.34,159.25,159.32,10501.0,121.8552,121.8705,121.8017,121.8552,10501.0
2016-06-03 14:15:00,159.35,159.37,159.25,159.29,14400.0,121.8782,121.8935,121.8017,121.8323,14400.0
2016-06-03 14:20:00,159.31,159.38,159.19,159.26,20558.0,121.8476,121.9011,121.7558,121.8093,20558.0
2016-06-03 14:25:00,159.25,159.52,159.24,159.5,21818.0,121.8017,122.0082,121.7941,121.9929,21818.0
2016-06-03 14:30:00,159.49,159.62,159.45,159.59,18843.0,121.9853,122.0847,121.9547,122.0617,18843.0
2016-06-03 14:35:00,159.67,159.79,159.64,159.78,12218.0,122.1229,122.2147,122.1,122.2071,12218.0
2016-06-03 14:40:00,159.8,159.86,159.73,159.75,12681.0,122.2224,122.2683,122.1688,122.1841,12681.0
2016-06-03 14:45:00,159.78,159.95,159.75,159.85,15899.0,122.2071,122.3371,122.1841,122.2606,15899.0
2016-06-03 14:50:00,159.87,159.99,159.8,159.96,9437.0,122.2759,122.3677,122.2224,122.3447,9437.0
2016-06-03 14:55:00,159.98,159.98,159.8,159.82,8360.0,122.36,122.36,122.2224,122.2377,8360.0
2016-06-03 15:00:00,159.79,159.79,159.53,159.55,11516.0,122.2147,122.2147,122.0159,122.0312,11516.0
2016-06-03 15:05:00,159.56,159.68,159.51,159.66,7860.0,122.0388,122.1306,122.0006,122.1153,7860.0
2016-06-03 15:10:00,159.67,159.68,159.56,159.67,9330.0,122.1229,122.1306,122.0388,122.1229,9330.0
2016-06-03 15:15:00,159.7,159.74,159.58,159.58,17319.0,122.1459,122.1765,122.0541,122.0541,17319.0
2016-06-03 15:20:00,159.54,159.73,159.54,159.72,13304.0,122.0235,122.1688,122.0235,122.1612,13304.0
2016-06-03 15:25:00,159.72,159.79,159.56,159.62,11520.0,122.1612,122.2147,122.0388,122.0847,11520.0
2016-06-03 15:30:00,159.6,159.71,159.56,159.67,9922.0,122.0694,122.1535,122.0388,122.1229,9922.0
2016-06-03 15:35:00,159.64,159.69,159.57,159.68,15100.0,122.1,122.1382,122.0464,122.1306,15100.0
2016-06-03 15:40:00,159.69,159.72,159.57,159.6,19682.0,122.1382,122.1612,122.0464,122.0694,19682.0
2016-06-03 15:45:00,159.61,159.61,159.29,159.35,26867.0,122.077,122.077,121.8323,121.8782,26867.0
2016-06-03 15:50:00,159.38,159.57,159.36,159.49,31881.0,121.9011,122.0464,121.8858,121.9853,31881.0
2016-06-03 15:55:00,159.51,159.52,159.13,159.18,72723.0,122.0006,122.0082,121.7099,121.7482,72723.0
2016-06-06 09:30:00,159.58,159.89,159.32,159.62,39660.0,122.0541,122.2912,121.8552,122.0847,39660.0
2016-06-06 09:35:00,159.63,159.63,159.25,159.44,22559.0,122.0923,122.0923,121.8017,121.947,22559.0
2016-06-06 09:40:00,159.43,159.45,158.89,159.04,23400.0,121.9394,121.9547,121.5264,121.6411,23400.0
2016-06-06 09:45:00,159.06,159.42,159.0,159.31,21255.0,121.6564,121.9317,121.6105,121.8476,21255.0
2016-06-06 09:50:00,159.28,159.58,159.23,159.42,40253.0,121.8246,122.0541,121.7864,121.9317,40253.0
2016-06-06 09:55:00,159.39,159.39,159.13,159.3,7702.0,121.9088,121.9088,121.7099,121.8399,7702.0
2016-06-06 10:00:00,159.25,159.38,159.0,159.38,15870.0,121.8017,121.9011,121.6105,121.9011,15870.0
2016-06-06 10:05:00,159.34,159.45,159.2,159.27,13697.0,121.8705,121.9547,121.7635,121.817,13697.0
2016-06-06 10:10:00,159.26,159.45,159.22,159.26,9620.0,121.8093,121.9547,121.7788,121.8093,9620.0
2016-06-06 10:15:00,159.27,159.68,159.26,159.65,10044.0,121.817,122.1306,121.8093,122.1076,10044.0
2016-06-06 10:20:00,159.64,159.8,159.56,159.76,8004.0,122.1,122.2224,122.0388,122.1918,8004.0
2016-06-06 10:25:00,159.78,159.87,159.64,159.7,14048.0,122.2071,122.2759,122.1,122.1459,14048.0
2016-06-06 10:30:00,159.78,159.99,159.73,159.98,13148.0,122.2071,122.3677,122.1688,122.36,13148.0
2016-06-06 10:35:00,159.95,159.99,159.81,159.88,14781.0,122.3371,122.3677,122.23,122.2836,14781.0
2016-06-06 10:40:00,159.9,160.0,159.85,159.94,11329.0,122.2988,122.3753,122.2606,122.3294,11329.0
2016-06-06 10:45:00,159.91,159.91,159.75,159.86,6100.0,122.3065,122.3065,122.1841,122.2683,6100.0
2016-06-06 10:50:00,159.86,159.86,159.71,159.82,5025.0,122.2683,122.2683,122.1535,122.2377,5025.0
2016-06-06 10:55:00,159.82,159.96,159.82,159.94,11825.0,122.2377,122.3447,122.2377,122.3294,11825.0
2016-06-06 11:00:00,159.91,159.97,159.85,159.92,16316.0,122.3065,122.3524,122.2606,122.3141,16316.0
2016-06-06 11:05:00,159.93,160.32,159.93,160.3,42140.0,122.3218,122.6201,122.3218,122.6048,42140.0
2016-06-06 11:10:00,160.31,160.39,160.18,160.39,14924.0,122.6124,122.6736,122.513,122.6736,14924.0
2016-06-06 11:15:00,160.42,160.42,160.17,160.3,13353.0,122.6966,122.6966,122.5054,122.6048,13353.0
2016-06-06 11:20:00,160.31,160.35,160.0,160.02,8662.0,122.6124,122.643,122.3753,122.3906,8662.0
2016-06-06 11:25:00,159.99,160.09,159.85,159.85,7441.0,122.3677,122.4442,122.2606,122.2606,7441.0
2016-06-06 11:30:00,159.86,160.0,159.86,159.94,10166.0,122.2683,122.3753,122.2683,122.3294,10166.0
2016-06-06 11:35:00,159.96,160.14,159.87,160.12,18595.0,122.3447,122.4824,122.2759,122.4671,18595.0
2016-06-06 11:40:00,160.12,160.24,160.11,160.2,5024.0,122.4671,122.5589,122.4595,122.5283,5024.0
2016-06-06 11:45:00,160.23,160.32,160.16,160.23,13076.0,122.5512,122.6201,122.4977,122.5512,13076.0
2016-06-06 11:50:00,160.19,160.26,160.12,160.16,11505.0,122.5207,122.5742,122.4671,122.4977,11505.0
2016-06-06 11:55:00,160.16,160.21,160.02,160.03,6635.0,122.4977,122.536,122.3906,122.3983,6635.0
2016-06-06 12:00:00,160.1,160.1,159.89,159.89,10513.0,122.4518,122.4518,122.2912,122.2912,10513.0
2016-06-06 12:05:00,159.9,159.92,159.83,159.91,7885.0,122.2988,122.3141,122.2453,122.3065,7885.0
2016-06-06 12:10:00,159.89,160.16,159.84,159.99,5426.0,122.2912,122.4977,122.253,122.3677,5426.0
2016-06-06 12:15:00,159.99,160.05,159.91,159.97,7431.0,122.3677,122.4136,122.3065,122.3524,7431.0
2016-06-06 12:20:00,159.99,160.02,159.94,159.99,16075.0,122.3677,122.3906,122.3294,122.3677,16075.0
2016-06-06 12:25:00,159.97,160.12,159.92,160.12,7722.0,122.3524,122.4671,122.3141,122.4671,7722.0
2016-06-06 12:30:00,160.09,160.2,159.95,160.12,6401.0,122.4442,122.5283,122.3371,122.4671,6401.0
2016-06-06 12:35:00,160.2,160.22,160.03,160.04,12187.0,122.5283,122.5436,122.3983,122.4059,12187.0
2016-06-06 12:40:00,160.02,160.16,159.98,160.1,23535.0,122.3906,122.4977,122.36,122.4518,23535.0
2016-06-06 12:45:00,160.1,160.12,159.84,159.86,13374.0,122.4518,122.4671,122.253,122.2683,13374.0
2016-06-06 12:50:00,159.85,159.85,159.51,159.6,15882.0,122.2606,122.2606,122.0006,122.0694,15882.0
2016-06-06 12:55:00,159.6,159.72,159.43,159.7,15923.0,122.0694,122.1612,121.9394,122.1459,15923.0
2016-06-06 13:00:00,159.72,159.75,159.57,159.64,3781.0,122.1612,122.1841,122.0464,122.1,3781.0
2016-06-06 13:05:00,159.67,159.88,159.67,159.88,9903.0,122.1229,122.2836,122.1229,122.2836,9903.0
2016-06-06 13:10:00,159.9,160.07,159.9,159.97,6592.0,122.2988,122.4289,122.2988,122.3524,6592.0
2016-06-06 13:15:00,160.0,160.05,159.92,159.94,11054.0,122.3753,122.4136,122.3141,122.3294,11054.0
2016-06-06 13:20:00,159.96,160.05,159.92,159.97,6650.0,122.3447,122.4136,122.3141,122.3524,6650.0
2016-06-06 13:25:00,159.97,160.05,159.94,160.0,10033.0,122.3524,122.4136,122.3294,122.3753,10033.0
2016-06-06 13:30:00,160.02,160.05,159.94,160.01,6535.0,122.3906,122.4136,122.3294,122.383,6535.0
2016-06-06 13:35:00,159.98,160.05,159.95,159.97,5842.0,122.36,122.4136,122.3371,122.3524,5842.0
2016-06-06 13:40:00,160.0,160.1,160.0,160.04,10539.0,122.3753,122.4518,122.3753,122.4059,10539.0
2016-06-06 13:45:00,160.06,160.12,160.0,160.05,11500.0,122.4212,122.4671,122.3753,122.4136,11500.0
2016-06-06 13:50:00,160.09,160.39,160.08,160.27,15899.0,122.4442,122.6736,122.4365,122.5818,15899.0
2016-06-06 13:55:00,160.28,160.4,160.28,160.29,8773.0,122.5895,122.6813,122.5895,122.5971,8773.0
2016-06-06 14:00:00,160.33,160.44,160.25,160.32,19154.0,122.6277,122.7119,122.5665,122.6201,19154.0
2016-06-06 14:05:00,160.32,160.45,160.24,160.42,10462.0,122.6201,122.7195,122.5589,122.6966,10462.0
2016-06-06 14:10:00,160.44,160.55,160.4,160.46,13155.0,122.7119,122.796,122.6813,122.7272,13155.0
2016-06-06 14:15:00,160.51,160.63,160.48,160.61,19680.0,122.7654,122.8572,122.7425,122.8419,19680.0
2016-06-06 14:20:00,160.6,160.68,160.57,160.57,14732.0,122.8342,122.8954,122.8113,122.8113,14732.0
2016-06-06 14:25:00,160.62,160.74,160.59,160.68,12934.0,122.8495,122.9413,122.8266,122.8954,12934.0
2016-06-06 14:30:00,160.7,160.75,160.54,160.55,12704.0,122.9107,122.949,122.7883,122.796,12704.0
2016-06-06 14:35:00,160.54,160.59,160.4,160.43,10534.0,122.7883,122.8266,122.6813,122.7042,10534.0
2016-06-06 14:40:00,160.45,160.52,160.42,160.52,7917.0,122.7195,122.7731,122.6966,122.7731,7917.0
2016-06-06 14:45:00,160.51,160.52,160.34,160.34,13351.0,122.7654,122.7731,122.6354,122.6354,13351.0
2016-06-06 14:50:00,160.37,160.51,160.37,160.46,7675.0,122.6583,122.7654,122.6583,122.7272,7675.0
2016-06-06 14:55:00,160.51,160.51,160.36,160.39,8471.0,122.7654,122.7654,122.6507,122.6736,8471.0
2016-06-06 15:00:00,160.42,160.43,160.36,160.37,13296.0,122.6966,122.7042,122.6507,122.6583,13296.0
2016-06-06 15:05:00,160.39,160.39,160.28,160.31,8630.0,122.6736,122.6736,122.5895,122.6124,8630.0
2016-06-06 15:10:00,160.33,160.45,160.31,160.44,22789.0,122.6277,122.7195,122.6124,122.7119,22789.0
2016-06-06 15:15:00,160.4,160.43,160.23,160.36,16861.0,122.6813,122.7042,122.5512,122.6507,16861.0
2016-06-06 15:20:00,160.35,160.37,160.27,160.27,13848.0,122.643,122.6583,122.5818,122.5818,13848.0
2016-06-06 15:25:00,160.28,160.32,160.17,160.19,27295.0,122.5895,122.6201,122.5054,122.5207,27295.0
2016-06-06 15:30:00,160.25,160.42,160.2,160.41,17666.0,122.5665,122.6966,122.5283,122.6889,17666.0
2016-06-06 15:35:00,160.4,160.48,160.38,160.39,20986.0,122.6813,122.7425,122.666,122.6736,20986.0
2016-06-06 15:40:00,160.38,160.45,160.17,160.26,22439.0,122.666,122.7195,122.5054,122.5742,22439.0
2016-06-06 15:45:00,160.25,160.3,160.17,160.18,27482.0,122.5665,122.6048,122.5054,122.513,27482.0
2016-06-06 15:50:00,160.18,160.19,159.99,160.07,58202.0,122.513,122.5207,122.3677,122.4289,58202.0
2016-06-06 15:55:00,160.05,160.28,160.05,160.19,60669.0,122.4136,122.5895,122.4136,122.5207,60669.0
2016-06-07 09:30:00,159.16,159.46,158.71,159.22,61679.0,121.7329,121.9623,121.3887,121.7788,61679.0
2016-06-07 09:35:00,159.16,159.33,158.88,159.12,15975.0,121.7329,121.8629,121.5187,121.7023,15975.0
2016-06-07 09:40:00,159.08,159.09,158.55,158.71,27575.0,121.6717,121.6793,121.2663,121.3887,27575.0
2016-06-07 09:45:00,158.67,159.0,158.5,158.78,52724.0,121.3581,121.6105,121.2281,121.4422,52724.0
2016-06-07 09:50:00,158.8,158.8,158.3,158.31,47803.0,121.4575,121.4575,121.0751,121.0827,47803.0
2016-06-07 09:55:00,158.3,158.84,158.28,158.77,48652.0,121.0751,121.4881,121.0598,121.4346,48652.0
2016-06-07 10:00:00,158.67,159.06,158.67,158.94,30736.0,121.3581,121.6564,121.3581,121.5646,30736.0
2016-06-07 10:05:00,158.92,159.03,158.71,158.71,25975.0,121.5493,121.6334,121.3887,121.3887,25975.0
2016-06-07 10:10:00,158.71,158.88,158.62,158.87,26231.0,121.3887,121.5187,121.3198,121.5111,26231.0
2016-06-07 10:15:00,158.86,159.21,158.85,159.18,18448.0,121.5034,121.7711,121.4958,121.7482,18448.0
2016-06-07 10:20:00,159.23,159.28,159.13,159.28,9932.0,121.7864,121.8246,121.7099,121.8246,9932.0
2016-06-07 10:25:00,159.34,159.53,159.34,159.39,20517.0,121.8705,122.0159,121.8705,121.9088,20517.0
2016-06-07 10:30:00,159.39,159.54,159.39,159.41,24591.0,121.9088,122.0235,121.9088,121.9241,24591.0
2016-06-07 10:35:00,159.4,159.57,159.38,159.5,12144.0,121.9164,122.0464,121.9011,121.9929,12144.0
2016-06-07 10:40:00,159.5,159.58,159.37,159.58,20961.0,121.9929,122.0541,121.8935,122.0541,20961.0
2016-06-07 10:45:00,159.61,159.64,159.32,159.58,9558.0,122.077,122.1,121.8552,122.0541,9558.0
2016-06-07 10:50:00,159.54,159.54,159.18,159.26,10467.0,122.0235,122.0235,121.7482,121.8093,10467.0
2016-06-07 10:55:00,159.2,159.27,159.06,159.26,5849.0,121.7635,121.817,121.6564,121.8093,5849.0
2016-06-07 11:00:00,159.29,159.44,159.23,159.37,11731.0,121.8323,121.947,121.7864,121.8935,11731.0
2016-06-07 11:05:00,159.39,159.43,159.17,159.19,13232.0,121.9088,121.9394,121.7405,121.7558,13232.0
2016-06-07 11:10:00,159.21,159.27,159.07,159.15,15760.0,121.7711,121.817,121.664,121.7252,15760.0
2016-06-07 11:15:00,159.11,159.11,158.93,159.02,16808.0,121.6946,121.6946,121.5569,121.6258,16808.0
2016-06-07 11:20:00,159.02,159.14,158.89,158.9,11008.0,121.6258,121.7176,121.5264,121.534,11008.0
2016-06-07 11:25:00,158.92,159.05,158.87,159.05,7892.0,121.5493,121.6487,121.5111,121.6487,7892.0
2016-06-07 11:30:00,159.05,159.16,158.96,159.08,6714.0,121.6487,121.7329,121.5799,121.6717,6714.0
2016-06-07 11:35:00,159.07,159.2,159.07,159.17,8317.0,121.664,121.7635,121.664,121.7405,8317.0
2016-06-07 11:40:00,159.17,159.19,159.07,159.16,7142.0,121.7405,121.7558,121.664,121.7329,7142.0
2016-06-07 11:45:00,159.17,159.29,159.1,159.17,11710.0,121.7405,121.8323,121.687,121.7405,11710.0
2016-06-07 11:50:00,159.17,159.24,159.12,159.2,6536.0,121.7405,121.7941,121.7023,121.7635,6536.0
2016-06-07 11:55:00,159.2,159.27,159.13,159.14,5647.0,121.7635,121.817,121.7099,121.7176,5647.0
2016-06-07 12:00:00,159.18,159.29,159.15,159.24,11614.0,121.7482,121.8323,121.7252,121.7941,11614.0
2016-06-07 12:05:00,159.2,159.33,159.2,159.23,12291.0,121.7635,121.8629,121.7635,121.7864,12291.0
2016-06-07 12:10:00,159.25,159.33,159.13,159.28,12450.0,121.8017,121.8629,121.7099,121.8246,12450.0
2016-06-07 12:15:00,159.3,159.4,159.28,159.34,9233.0,121.8399,121.9164,121.8246,121.8705,9233.0
2016-06-07 12:20:00,159.33,159.4,159.31,159.37,8549.0,121.8629,121.9164,121.8476,121.8935,8549.0
2016-06-07 12:25:00,159.4,159.49,159.37,159.44,9023.0,121.9164,121.9853,121.8935,121.947,9023.0
2016-06-07 12:30:00,159.45,159.54,159.36,159.4,8235.0,121.9547,122.0235,121.8858,121.9164,8235.0
2016-06-07 12:35:00,159.42,159.43,159.27,159.34,22516.0,121.9317,121.9394,121.817,121.8705,22516.0
2016-06-07 12:40:00,159.37,159.52,159.28,159.45,10431.0,121.8935,122.0082,121.8246,121.9547,10431.0
2016-06-07 12:45:00,159.48,159.54,159.42,159.42,6598.0,121.9776,122.0235,121.9317,121.9317,6598.0
2016-06-07 12:50:00,159.4,159.44,159.31,159.32,9169.0,121.9164,121.947,121.8476,121.8552,9169.0
2016-06-07 12:55:00,159.34,159.4,159.31,159.34,10553.0,121.8705,121.9164,121.8476,121.8705,10553.0
2016-06-07 13:00:00,159.36,159.46,159.32,159.35,9667.0,121.8858,121.9623,121.8552,121.8782,9667.0
2016-06-07 13:05:00,159.38,159.44,159.34,159.36,4720.0,121.9011,121.947,121.8705,121.8858,4720.0
2016-06-07 13:10:00,159.33,159.34,159.27,159.28,5701.0,121.8629,121.8705,121.817,121.8246,5701.0
2016-06-07 13:15:00,159.25,159.28,159.18,159.22,8300.0,121.8017,121.8246,121.7482,121.7788,8300.0
2016-06-07 13:20:00,159.23,159.27,159.19,159.22,6639.0,121.7864,121.817,121.7558,121.7788,6639.0
2016-06-07 13:25:00,159.21,159.31,159.17,159.28,10797.0,121.7711,121.8476,121.7405,121.8246,10797.0
2016-06-07 13:30:00,159.25,159.29,159.23,159.25,7696.0,121.8017,121.8323,121.7864,121.8017,7696.0
2016-06-07 13:35:00,159.26,159.26,159.19,159.2,7176.0,121.8093,121.8093,121.7558,121.7635,7176.0
2016-06-07 13:40:00,159.18,159.18,159.08,159.12,7855.0,121.7482,121.7482,121.6717,121.7023,7855.0
2016-06-07 13:45:00,159.12,159.14,159.07,159.11,6413.0,121.7023,121.7176,121.664,121.6946,6413.0
2016-06-07 13:50:00,159.11,159.16,158.97,158.97,8023.0,121.6946,121.7329,121.5875,121.5875,8023.0
2016-06-07 13:55:00,158.99,159.01,158.88,158.92,8175.0,121.6028,121.6181,121.5187,121.5493,8175.0
2016-06-07 14:00:00,158.95,158.98,158.89,158.92,6760.0,121.5722,121.5952,121.5264,121.5493,6760.0
2016-06-07 14:05:00,158.9,158.96,158.82,158.85,8833.0,121.534,121.5799,121.4728,121.4958,8833.0
2016-06-07 14:10:00,158.84,158.87,158.79,158.85,11858.0,121.4881,121.5111,121.4499,121.4958,11858.0
2016-06-07 14:15:00,158.87,158.99,158.86,158.99,14824.0,121.5111,121.6028,121.5034,121.6028,14824.0
2016-06-07 14:20:00,158.97,159.11,158.95,159.09,12428.0,121.5875,121.6946,121.5722,121.6793,12428.0
2016-06-07 14:25:00,159.09,159.15,159.04,159.04,6888.0,121.6793,121.7252,121.6411,121.6411,6888.0
2016-06-07 14:30:00,159.04,159.08,159.0,159.06,10546.0,121.6411,121.6717,121.6105,121.6564,10546.0
2016-06-07 14:35:00,159.08,159.08,158.87,158.92,10638.0,121.6717,121.6717,121.5111,121.5493,10638.0
2016-06-07 14:40:00,158.94,159.05,158.89,158.98,19225.0,121.5646,121.6487,121.5264,121.5952,19225.0
2016-06-07 14:45:00,158.96,159.03,158.82,158.82,10055.0,121.5799,121.6334,121.4728,121.4728,10055.0
2016-06-07 14:50:00,158.87,158.97,158.84,158.93,9505.0,121.5111,121.5875,121.4881,121.5569,9505.0
2016-06-07 14:55:00,158.93,158.95,158.81,158.86,11466.0,121.5569,121.5722,121.4652,121.5034,11466.0
2016-06-07 15:00:00,158.88,159.02,158.87,158.98,11641.0,121.5187,121.6258,121.5111,121.5952,11641.0
2016-06-07 15:05:00,158.98,159.05,158.95,158.96,18682.0,121.5952,121.6487,121.5722,121.5799,18682.0
2016-06-07 15:10:00,158.92,159.04,158.89,158.95,13648.0,121.5493,121.6411,121.5264,121.5722,13648.0
2016-06-07 15:15:00,158.96,159.05,158.94,159.04,10961.0,121.5799,121.6487,121.5646,121.6411,10961.0
2016-06-07 15:20:00,159.05,159.08,158.94,158.98,9887.0,121.6487,121.6717,121.5646,121.5952,9887.0
2016-06-07 15:25:00,158.98,159.09,158.83,158.93,33207.0,121.5952,121.6793,121.4805,121.5569,33207.0
2016-06-07 15:30:00,158.92,158.96,158.83,158.9,29288.0,121.5493,121.5799,121.4805,121.534,29288.0
2016-06-07 15:35:00,158.91,158.95,158.84,158.88,29512.0,121.5417,121.5722,121.4881,121.5187,29512.0
2016-06-07 15:40:00,158.86,158.97,158.82,158.88,26684.0,121.5034,121.5875,121.4728,121.5187,26684.0
2016-06-07 15:45:00,158.87,158.98,158.83,158.83,28527.0,121.5111,121.5952,121.4805,121.4805,28527.0
2016-06-07 15:50:00,158.82,159.0,158.82,158.86,46882.0,121.4728,121.6105,121.4728,121.5034,46882.0
2016-06-07 15:55:00,158.86,158.95,158.82,158.89,93649.0,121.5034,121.5722,121.4728,121.5264,93649.0
2016-06-08 09:30:00,158.48,158.87,157.84,158.48,107791.0,121.2128,121.5111,120.7233,121.2128,107791.0
2016-06-08 09:35:00,158.45,158.54,157.91,158.22,34155.0,121.1898,121.2587,120.7768,121.0139,34155.0
2016-06-08 09:40:00,158.2,158.61,158.11,158.4,24370.0,120.9986,121.3122,120.9298,121.1516,24370.0
2016-06-08 09:45:00,158.43,158.69,158.41,158.67,19905.0,121.1745,121.3734,121.1592,121.3581,19905.0
2016-06-08 09:50:00,158.71,158.75,158.36,158.58,23393.0,121.3887,121.4193,121.121,121.2893,23393.0
2016-06-08 09:55:00,158.53,158.94,158.53,158.78,33218.0,121.251,121.5646,121.251,121.4422,33218.0
2016-06-08 10:00:00,158.78,158.85,158.57,158.6,37306.0,121.4422,121.4958,121.2816,121.3045,37306.0
2016-06-08 10:05:00,158.58,158.61,158.29,158.34,38851.0,121.2893,121.3122,121.0674,121.1057,38851.0
2016-06-08 10:10:00,158.34,158.34,158.01,158.1,25710.0,121.1057,121.1057,120.8533,120.9221,25710.0
2016-06-08 10:15:00,158.08,158.1,157.8,157.92,43499.0,120.9068,120.9221,120.6927,120.7845,43499.0
2016-06-08 10:20:00,157.89,158.13,157.89,158.07,12405.0,120.7615,120.9451,120.7615,120.8992,12405.0
2016-06-08 10:25:00,158.04,158.12,157.91,157.91,30273.0,120.8762,120.9374,120.7768,120.7768,30273.0
2016-06-08 10:30:00,157.9,158.19,157.81,158.12,31691.0,120.7692,120.991,120.7003,120.9374,31691.0
2016-06-08 10:35:00,158.13,158.14,158.0,158.01,36358.0,120.9451,120.9527,120.8456,120.8533,36358.0
2016-06-08 10:40:00,158.0,158.16,157.96,158.1,27813.0,120.8456,120.968,120.815,120.9221,27813.0
2016-06-08 10:45:00,158.09,158.16,157.94,158.07,36647.0,120.9145,120.968,120.7998,120.8992,36647.0
2016-06-08 10:50:00,158.07,158.2,158.0,158.0,21430.0,120.8992,120.9986,120.8456,120.8456,21430.0
2016-06-08 10:55:00,158.06,158.13,157.91,157.92,18906.0,120.8915,120.9451,120.7768,120.7845,18906.0
2016-06-08 11:00:00,157.93,158.09,157.85,158.07,24229.0,120.7921,120.9145,120.7309,120.8992,24229.0
2016-06-08 11:05:00,158.07,158.07,157.87,157.92,39853.0,120.8992,120.8992,120.7462,120.7845,39853.0
2016-06-08 11:10:00,157.93,157.95,157.77,157.95,34298.0,120.7921,120.8074,120.6697,120.8074,34298.0
2016-06-08 11:15:00,157.98,158.15,157.91,158.08,27275.0,120.8303,120.9604,120.7768,120.9068,27275.0
2016-06-08 11:20:00,158.01,158.08,157.86,157.86,8794.0,120.8533,120.9068,120.7386,120.7386,8794.0
2016-06-08 11:25:00,157.86,158.08,157.81,158.02,17676.0,120.7386,120.9068,120.7003,120.8609,17676.0
2016-06-08 11:30:00,158.02,158.16,158.02,158.14,37218.0,120.8609,120.968,120.8609,120.9527,37218.0
2016-06-08 11:35:00,158.11,158.22,157.9,157.94,20121.0,120.9298,121.0139,120.7692,120.7998,20121.0
2016-06-08 11:40:00,157.95,157.99,157.83,157.87,11763.0,120.8074,120.838,120.7156,120.7462,11763.0
2016-06-08 11:45:00,157.87,157.95,157.85,157.9,21264.0,120.7462,120.8074,120.7309,120.7692,21264.0
2016-06-08 11:50:00,157.91,157.94,157.8,157.89,17917.0,120.7768,120.7998,120.6927,120.7615,17917.0
2016-06-08 11:55:00,157.89,157.93,157.83,157.83,26709.0,120.7615,120.7921,120.7156,120.7156,26709.0
2016-06-08 12:00:00,157.85,157.9,157.8,157.9,12329.0,120.7309,120.7692,120.6927,120.7692,12329.0
2016-06-08 12:05:00,157.9,157.94,157.86,157.87,20640.0,120.7692,120.7998,120.7386,120.7462,20640.0
2016-06-08 12:10:00,157.87,157.96,157.86,157.94,18274.0,120.7462,120.815,120.7386,120.7998,18274.0
2016-06-08 12:15:00,157.94,157.95,157.83,157.83,16905.0,120.7998,120.8074,120.7156,120.7156,16905.0
2016-06-08 12:20:00,157.87,157.97,157.85,157.95,12138.0,120.7462,120.8227,120.7309,120.8074,12138.0
2016-06-08 12:25:00,157.93,158.03,157.91,158.0,13138.0,120.7921,120.8686,120.7768,120.8456,13138.0
2016-06-08 12:30:00,157.97,158.12,157.97,158.04,17199.0,120.8227,120.9374,120.8227,120.8762,17199.0
2016-06-08 12:35:00,158.03,158.04,157.86,157.86,19233.0,120.8686,120.8762,120.7386,120.7386,19233.0
2016-06-08 12:40:00,157.88,157.9,157.83,157.9,10854.0,120.7539,120.7692,120.7156,120.7692,10854.0
2016-06-08 12:45:00,157.88,157.92,157.84,157.86,8844.0,120.7539,120.7845,120.7233,120.7386,8844.0
2016-06-08 12:50:00,157.85,157.87,157.76,157.83,11260.0,120.7309,120.7462,120.6621,120.7156,11260.0
2016-06-08 12:55:00,157.81,157.87,157.78,157.81,22160.0,120.7003,120.7462,120.6774,120.7003,22160.0
2016-06-08 13:00:00,157.81,157.83,157.78,157.82,21321.0,120.7003,120.7156,120.6774,120.708,21321.0
2016-06-08 13:05:00,157.84,157.9,157.81,157.83,9806.0,120.7233,120.7692,120.7003,120.7156,9806.0
2016-06-08 13:10:00,157.81,157.85,157.77,157.77,13955.0,120.7003,120.7309,120.6697,120.6697,13955.0
2016-06-08 13:15:00,157.77,157.82,157.75,157.8,8267.0,120.6697,120.708,120.6544,120.6927,8267.0
2016-06-08 13:20:00,157.8,157.81,157.64,157.67,12229.0,120.6927,120.7003,120.5703,120.5932,12229.0
2016-06-08 13:25:00,157.65,157.73,157.58,157.6,14377.0,120.5779,120.6391,120.5244,120.5397,14377.0
2016-06-08 13:30:00,157.6,157.7,157.57,157.7,13401.0,120.5397,120.6162,120.5168,120.6162,13401.0
2016-06-08 13:35:00,157.68,157.73,157.63,157.68,8452.0,120.6009,120.6391,120.5626,120.6009,8452.0
2016-06-08 13:40:00,157.68,157.73,157.62,157.7,8609.0,120.6009,120.6391,120.555,120.6162,8609.0
2016-06-08 13:45:00,157.66,157.67,157.57,157.59,9305.0,120.5856,120.5932,120.5168,120.5321,9305.0
2016-06-08 13:50:00,157.58,157.71,157.54,157.71,35710.0,120.5244,120.6238,120.4938,120.6238,35710.0
2016-06-08 13:55:00,157.72,157.76,157.69,157.74,9644.0,120.6315,120.6621,120.6085,120.6468,9644.0
2016-06-08 14:00:00,157.75,157.77,157.72,157.74,12830.0,120.6544,120.6697,120.6315,120.6468,12830.0
2016-06-08 14:05:00,157.74,157.76,157.61,157.66,14559.0,120.6468,120.6621,120.5474,120.5856,14559.0
2016-06-08 14:10:00,157.67,157.77,157.66,157.75,11772.0,120.5932,120.6697,120.5856,120.6544,11772.0
2016-06-08 14:15:00,157.74,157.88,157.74,157.8,22901.0,120.6468,120.7539,120.6468,120.6927,22901.0
2016-06-08 14:20:00,157.85,157.96,157.83,157.96,10634.0,120.7309,120.815,120.7156,120.815,10634.0
2016-06-08 14:25:00,157.97,158.11,157.96,158.11,11419.0,120.8227,120.9298,120.815,120.9298,11419.0
2016-06-08 14:30:00,158.08,158.19,158.08,158.18,14309.0,120.9068,120.991,120.9068,120.9833,14309.0
2016-06-08 14:35:00,158.17,158.29,158.17,158.21,15141.0,120.9757,121.0674,120.9757,121.0063,15141.0
2016-06-08 14:40:00,158.22,158.23,158.12,158.17,12570.0,121.0139,121.0216,120.9374,120.9757,12570.0
2016-06-08 14:45:00,158.17,158.23,158.07,158.11,12561.0,120.9757,121.0216,120.8992,120.9298,12561.0
2016-06-08 14:50:00,158.12,158.2,158.08,158.19,18440.0,120.9374,120.9986,120.9068,120.991,18440.0
2016-06-08 14:55:00,158.19,158.25,158.13,158.13,39698.0,120.991,121.0369,120.9451,120.9451,39698.0
2016-06-08 15:00:00,158.12,158.16,157.99,158.04,43449.0,120.9374,120.968,120.838,120.8762,43449.0
2016-06-08 15:05:00,158.02,158.07,157.95,157.96,20557.0,120.8609,120.8992,120.8074,120.815,20557.0
2016-06-08 15:10:00,157.98,158.0,157.93,157.93,12675.0,120.8303,120.8456,120.7921,120.7921,12675.0
2016-06-08 15:15:00,157.94,157.94,157.78,157.82,13054.0,120.7998,120.7998,120.6774,120.708,13054.0
2016-06-08 15:20:00,157.8,157.88,157.7,157.86,16117.0,120.6927,120.7539,120.6162,120.7386,16117.0
2016-06-08 15:25:00,157.86,157.96,157.86,157.94,13948.0,120.7386,120.815,120.7386,120.7998,13948.0
2016-06-08 15:30:00,157.94,157.97,157.8,157.82,13219.0,120.7998,120.8227,120.6927,120.708,13219.0
2016-06-08 15:35:00,157.81,157.92,157.79,157.89,24627.0,120.7003,120.7845,120.685,120.7615,24627.0
2016-06-08 15:40:00,157.88,157.95,157.87,157.91,30350.0,120.7539,120.8074,120.7462,120.7768,30350.0
2016-06-08 15:45:00,157.92,157.96,157.88,157.95,30157.0,120.7845,120.815,120.7539,120.8074,30157.0
2016-06-08 15:50:00,157.97,158.08,157.92,157.95,66889.0,120.8227,120.9068,120.7845,120.8074,66889.0
2016-06-08 15:55:00,157.95,158.0,157.88,158.0,95562.0,120.8074,120.8456,120.7539,120.8456,95562.0
2016-06-09 09:30:00,157.76,158.37,157.71,158.04,55941.0,120.6621,121.1286,120.6238,120.8762,55941.0
2016-06-09 09:35:00,158.09,158.74,158.03,158.51,34000.0,120.9145,121.4116,120.8686,121.2357,34000.0
2016-06-09 09:40:00,158.56,158.74,158.47,158.71,28283.0,121.274,121.4116,121.2051,121.3887,28283.0
2016-06-09 09:45:00,158.69,158.72,158.47,158.59,17890.0,121.3734,121.3963,121.2051,121.2969,17890.0
2016-06-09 09:50:00,158.69,158.98,158.69,158.77,37176.0,121.3734,121.5952,121.3734,121.4346,37176.0
2016-06-09 09:55:00,158.79,158.83,158.55,158.58,24821.0,121.4499,121.4805,121.2663,121.2893,24821.0
2016-06-09 10:00:00,158.55,158.68,158.3,158.57,46901.0,121.2663,121.3657,121.0751,121.2816,46901.0
2016-06-09 10:05:00,158.54,158.54,158.19,158.35,31884.0,121.2587,121.2587,120.991,121.1133,31884.0
2016-06-09 10:10:00,158.34,158.4,158.12,158.16,20561.0,121.1057,121.1516,120.9374,120.968,20561.0
2016-06-09 10:15:00,158.14,158.35,158.11,158.18,18828.0,120.9527,121.1133,120.9298,120.9833,18828.0
2016-06-09 10:20:00,158.18,158.28,158.08,158.22,14597.0,120.9833,121.0598,120.9068,121.0139,14597.0
2016-06-09 10:25:00,158.22,158.29,157.88,157.92,19354.0,121.0139,121.0674,120.7539,120.7845,19354.0
2016-06-09 10:30:00,158.0,158.0,157.84,157.91,10691.0,120.8456,120.8456,120.7233,120.7768,10691.0
2016-06-09 10:35:00,157.92,158.0,157.82,157.97,22129.0,120.7845,120.8456,120.708,120.8227,22129.0
2016-06-09 10:40:00,157.99,158.19,157.92,158.17,18037.0,120.838,120.991,120.7845,120.9757,18037.0
2016-06-09 10:45:00,158.15,158.38,158.08,158.2,19065.0,120.9604,121.1363,120.9068,120.9986,19065.0
2016-06-09 10:50:00,158.17,158.27,158.12,158.27,12823.0,120.9757,121.0521,120.9374,121.0521,12823.0
2016-06-09 10:55:00,158.2,158.32,158.12,158.12,29109.0,120.9986,121.0904,120.9374,120.9374,29109.0
2016-06-09 11:00:00,158.13,158.32,158.04,158.22,29763.0,120.9451,121.0904,120.8762,121.0139,29763.0
2016-06-09 11:05:00,158.24,158.31,158.03,158.03,20709.0,121.0292,121.0827,120.8686,120.8686,20709.0
2016-06-09 11:10:00,158.03,158.06,157.9,157.91,18740.0,120.8686,120.8915,120.7692,120.7768,18740.0
2016-06-09 11:15:00,157.94,157.98,157.52,157.52,26227.0,120.7998,120.8303,120.4785,120.4785,26227.0
2016-06-09 11:20:00,157.52,157.57,157.15,157.16,49691.0,120.4785,120.5168,120.1955,120.2032,49691.0
2016-06-09 11:25:00,157.21,157.23,156.97,157.07,19389.0,120.2414,120.2567,120.0579,120.1343,19389.0
2016-06-09 11:30:00,157.07,157.28,157.03,157.27,26794.0,120.1343,120.295,120.1037,120.2873,26794.0
2016-06-09 11:35:00,157.26,157.34,157.08,157.1,19219.0,120.2797,120.3408,120.142,120.1573,19219.0
2016-06-09 11:40:00,157.11,157.21,157.02,157.02,19334.0,120.1649,120.2414,120.0961,120.0961,19334.0
2016-06-09 11:45:00,157.03,157.05,156.77,156.78,22639.0,120.1037,120.119,119.9049,119.9125,22639.0
2016-06-09 11:50:00,156.81,156.83,156.6,156.62,23952.0,119.9355,119.9508,119.7749,119.7902,23952.0
2016-06-09 11:55:00,156.65,156.75,156.61,156.69,9401.0,119.8131,119.8896,119.7825,119.8437,9401.0
2016-06-09 12:00:00,156.72,157.0,156.45,156.59,53791.0,119.8666,120.0808,119.6601,119.7672,53791.0
2016-06-09 12:05:00,156.59,156.68,156.3,156.3,18984.0,119.7672,119.836,119.5454,119.5454,18984.0
2016-06-09 12:10:00,156.31,156.32,156.01,156.12,31267.0,119.5531,119.5607,119.3236,119.4077,31267.0
2016-06-09 12:15:00,156.11,156.17,156.0,156.13,23015.0,119.4001,119.446,119.3159,119.4154,23015.0
2016-06-09 12:20:00,156.14,156.24,156.02,156.07,54099.0,119.423,119.4995,119.3312,119.3695,54099.0
2016-06-09 12:25:00,156.08,156.29,156.04,156.13,48952.0,119.3771,119.5378,119.3465,119.4154,48952.0
2016-06-09 12:30:00,156.13,156.26,156.06,156.26,47055.0,119.4154,119.5148,119.3618,119.5148,47055.0
2016-06-09 12:35:00,156.26,156.35,156.19,156.2,22953.0,119.5148,119.5836,119.4613,119.4689,22953.0
2016-06-09 12:40:00,156.2,156.36,156.18,156.35,25655.0,119.4689,119.5913,119.4536,119.5836,25655.0
2016-06-09 12:45:00,156.34,156.39,156.21,156.28,9407.0,119.576,119.6142,119.4766,119.5301,9407.0
2016-06-09 12:50:00,156.31,156.5,156.31,156.47,5425.0,119.5531,119.6984,119.5531,119.6754,5425.0
2016-06-09 12:55:00,156.45,156.71,156.41,156.63,17663.0,119.6601,119.859,119.6295,119.7978,17663.0
2016-06-09 13:00:00,156.64,156.68,156.54,156.64,13667.0,119.8055,119.836,119.729,119.8055,13667.0
2016-06-09 13:05:00,156.63,156.67,156.54,156.54,9060.0,119.7978,119.8284,119.729,119.729,9060.0
2016-06-09 13:10:00,156.54,156.67,156.54,156.66,8284.0,119.729,119.8284,119.729,119.8207,8284.0
2016-06-09 13:15:00,156.67,156.95,156.66,156.84,29798.0,119.8284,120.0426,119.8207,119.9584,29798.0
2016-06-09 13:20:00,156.86,156.95,156.78,156.9,12897.0,119.9737,120.0426,119.9125,120.0043,12897.0
2016-06-09 13:25:00,156.94,156.99,156.9,156.9,7270.0,120.0349,120.0731,120.0043,120.0043,7270.0
2016-06-09 13:30:00,156.85,156.98,156.8,156.92,9132.0,119.9661,120.0655,119.9278,120.0196,9132.0
2016-06-09 13:35:00,156.91,156.97,156.79,156.92,12560.0,120.012,120.0579,119.9202,120.0196,12560.0
2016-06-09 13:40:00,156.86,156.92,156.75,156.91,13792.0,119.9737,120.0196,119.8896,120.012,13792.0
2016-06-09 13:45:00,156.89,156.9,156.8,156.83,11613.0,119.9967,120.0043,119.9278,119.9508,11613.0
2016-06-09 13:50:00,156.8,156.86,156.41,156.49,22720.0,119.9278,119.9737,119.6295,119.6907,22720.0
2016-06-09 13:55:00,156.55,156.8,156.52,156.77,13334.0,119.7366,119.9278,119.7137,119.9049,13334.0
2016-06-09 14:00:00,156.76,156.77,156.53,156.58,17986.0,119.8972,119.9049,119.7213,119.7596,17986.0
2016-06-09 14:05:00,156.58,156.67,156.51,156.63,12098.0,119.7596,119.8284,119.706,119.7978,12098.0
2016-06-09 14:10:00,156.59,156.83,156.56,156.78,11590.0,119.7672,119.9508,119.7443,119.9125,11590.0
2016-06-09 14:15:00,156.81,156.81,156.71,156.75,7402.0,119.9355,119.9355,119.859,119.8896,7402.0
2016-06-09 14:20:00,156.71,156.77,156.64,156.75,9239.0,119.859,119.9049,119.8055,119.8896,9239.0
2016-06-09 14:25:00,156.78,156.83,156.6,156.6,16528.0,119.9125,119.9508,119.7749,119.7749,16528.0
2016-06-09 14:30:00,156.6,156.75,156.55,156.71,15965.0,119.7749,119.8896,119.7366,119.859,15965.0
2016-06-09 14:35:00,156.73,156.78,156.65,156.75,16429.0,119.8743,119.9125,119.8131,119.8896,16429.0
2016-06-09 14:40:00,156.77,156.95,156.75,156.95,14109.0,119.9049,120.0426,119.8896,120.0426,14109.0
2016-06-09 14:45:00,156.92,157.02,156.87,156.94,8658.0,120.0196,120.0961,119.9814,120.0349,8658.0
2016-06-09 14:50:00,156.98,157.01,156.93,157.0,6323.0,120.0655,120.0884,120.0273,120.0808,6323.0
2016-06-09 14:55:00,156.95,157.05,156.89,157.05,7845.0,120.0426,120.119,119.9967,120.119,7845.0
2016-06-09 15:00:00,157.03,157.09,156.94,157.0,17942.0,120.1037,120.1496,120.0349,120.0808,17942.0
2016-06-09 15:05:00,157.02,157.08,156.95,157.08,9050.0,120.0961,120.142,120.0426,120.142,9050.0
2016-06-09 15:10:00,157.02,157.03,156.87,156.93,11642.0,120.0961,120.1037,119.9814,120.0273,11642.0
2016-06-09 15:15:00,156.92,156.96,156.84,156.94,17540.0,120.0196,120.0502,119.9584,120.0349,17540.0
2016-06-09 15:20:00,156.94,156.98,156.85,156.94,8308.0,120.0349,120.0655,119.9661,120.0349,8308.0
2016-06-09 15:25:00,157.0,157.13,156.95,157.09,15734.0,120.0808,120.1802,120.0426,120.1496,15734.0
2016-06-09 15:30:00,157.1,157.13,156.97,157.1,18685.0,120.1573,120.1802,120.0579,120.1573,18685.0
2016-06-09 15:35:00,157.11,157.11,156.8,156.84,25583.0,120.1649,120.1649,119.9278,119.9584,25583.0
2016-06-09 15:40:00,156.81,157.06,156.81,156.92,22778.0,119.9355,120.1267,119.9355,120.0196,22778.0
2016-06-09 15:45:00,156.92,156.99,156.87,156.98,28646.0,120.0196,120.0731,119.9814,120.0655,28646.0
2016-06-09 15:50:00,156.97,157.07,156.83,156.84,42913.0,120.0579,120.1343,119.9508,119.9584,42913.0
2016-06-09 15:55:00,156.84,156.89,156.68,156.73,98092.0,119.9584,119.9967,119.836,119.8743,98092.0
2016-06-10 09:30:00,155.26,156.32,155.21,155.76,97439.0,118.75,119.5607,118.7117,119.1324,97439.0
2016-06-10 09:35:00,155.69,155.77,155.43,155.63,43902.0,119.0788,119.14,118.88,119.033,43902.0
2016-06-10 09:40:00,155.64,155.8,155.36,155.79,21893.0,119.0406,119.163,118.8264,119.1553,21893.0
2016-06-10 09:45:00,155.8,156.29,155.69,156.1,28562.0,119.163,119.5378,119.0788,119.3924,28562.0
2016-06-10 09:50:00,156.1,156.12,155.3,155.88,41033.0,119.3924,119.4077,118.7806,119.2242,41033.0
2016-06-10 09:55:00,155.96,156.07,155.72,155.74,25574.0,119.2854,119.3695,119.1018,119.1171,25574.0
2016-06-10 10:00:00,155.86,156.2,155.57,155.68,23981.0,119.2089,119.4689,118.9871,119.0712,23981.0
2016-06-10 10:05:00,155.69,155.72,155.22,155.22,23115.0,119.0788,119.1018,118.7194,118.7194,23115.0
2016-06-10 10:10:00,155.21,155.25,154.92,155.01,39319.0,118.7117,118.7423,118.4899,118.5588,39319.0
2016-06-10 10:15:00,155.03,155.53,154.92,155.36,40160.0,118.574,118.9565,118.4899,118.8264,40160.0
2016-06-10 10:20:00,155.32,155.35,155.03,155.17,23395.0,118.7959,118.8188,118.574,118.6811,23395.0
2016-06-10 10:25:00,155.19,155.41,155.11,155.18,18238.0,118.6964,118.8647,118.6352,118.6888,18238.0
2016-06-10 10:30:00,155.19,155.53,154.92,155.53,24201.0,118.6964,118.9565,118.4899,118.9565,24201.0
2016-06-10 10:35:00,155.54,155.54,155.03,155.14,35121.0,118.9641,118.9641,118.574,118.6582,35121.0
2016-06-10 10:40:00,155.18,155.2,155.04,155.05,14498.0,118.6888,118.7041,118.5817,118.5893,14498.0
2016-06-10 10:45:00,155.03,155.03,154.62,154.67,34730.0,118.574,118.574,118.2605,118.2987,34730.0
2016-06-10 10:50:00,154.64,154.75,154.52,154.68,59760.0,118.2758,118.3599,118.184,118.3064,59760.0
2016-06-10 10:55:00,154.69,154.73,154.55,154.68,24923.0,118.314,118.3446,118.2069,118.3064,24923.0
2016-06-10 11:00:00,154.73,154.96,154.68,154.9,26981.0,118.3446,118.5205,118.3064,118.4746,26981.0
2016-06-10 11:05:00,154.9,155.1,154.77,155.08,13171.0,118.4746,118.6276,118.3752,118.6123,13171.0
2016-06-10 11:10:00,155.09,155.2,154.97,155.0,10617.0,118.6199,118.7041,118.5282,118.5511,10617.0
2016-06-10 11:15:00,154.97,155.1,154.7,154.71,10333.0,118.5282,118.6276,118.3217,118.3293,10333.0
2016-06-10 11:20:00,154.79,154.96,154.56,154.83,24650.0,118.3905,118.5205,118.2146,118.4211,24650.0
2016-06-10 11:25:00,154.88,154.95,154.77,154.82,20823.0,118.4593,118.5129,118.3752,118.4134,20823.0
2016-06-10 11:30:00,154.83,155.05,154.8,154.89,27820.0,118.4211,118.5893,118.3981,118.467,27820.0
2016-06-10 11:35:00,154.89,154.97,154.78,154.81,10854.0,118.467,118.5282,118.3828,118.4058,10854.0
2016-06-10 11:40:00,154.81,155.02,154.75,154.77,21123.0,118.4058,118.5664,118.3599,118.3752,21123.0
2016-06-10 11:45:00,154.77,154.93,154.74,154.82,16059.0,118.3752,118.4976,118.3522,118.4134,16059.0
2016-06-10 11:50:00,154.87,154.97,154.74,154.9,15059.0,118.4517,118.5282,118.3522,118.4746,15059.0
2016-06-10 11:55:00,154.91,155.04,154.89,154.98,7725.0,118.4823,118.5817,118.467,118.5358,7725.0
2016-06-10 12:00:00,154.98,155.0,154.8,154.84,9807.0,118.5358,118.5511,118.3981,118.4287,9807.0
2016-06-10 12:05:00,154.83,154.92,154.71,154.75,15930.0,118.4211,118.4899,118.3293,118.3599,15930.0
2016-06-10 12:10:00,154.71,154.73,154.56,154.56,11855.0,118.3293,118.3446,118.2146,118.2146,11855.0
2016-06-10 12:15:00,154.56,154.66,154.49,154.52,30791.0,118.2146,118.2911,118.161,118.184,30791.0
2016-06-10 12:20:00,154.52,154.63,154.36,154.47,16518.0,118.184,118.2681,118.0616,118.1457,16518.0
2016-06-10 12:25:00,154.44,154.52,154.37,154.48,10223.0,118.1228,118.184,118.0693,118.1534,10223.0
2016-06-10 12:30:00,154.46,154.47,154.13,154.2,16294.0,118.1381,118.1457,117.8857,117.9392,16294.0
2016-06-10 12:35:00,154.22,154.44,154.15,154.36,17117.0,117.9545,118.1228,117.901,118.0616,17117.0
2016-06-10 12:40:00,154.37,154.44,154.25,154.31,14116.0,118.0693,118.1228,117.9775,118.0234,14116.0
2016-06-10 12:45:00,154.33,154.57,154.27,154.52,16614.0,118.0387,118.2222,117.9928,118.184,16614.0
2016-06-10 12:50:00,154.54,154.74,154.44,154.67,18185.0,118.1993,118.3522,118.1228,118.2987,18185.0
2016-06-10 12:55:00,154.64,154.72,154.55,154.65,13032.0,118.2758,118.3369,118.2069,118.2834,13032.0
2016-06-10 13:00:00,154.64,154.88,154.56,154.83,17881.0,118.2758,118.4593,118.2146,118.4211,17881.0
2016-06-10 13:05:00,154.84,154.84,154.54,154.71,9909.0,118.4287,118.4287,118.1993,118.3293,9909.0
2016-06-10 13:10:00,154.67,154.85,154.67,154.79,12777.0,118.2987,118.4364,118.2987,118.3905,12777.0
2016-06-10 13:15:00,154.8,154.88,154.8,154.85,6582.0,118.3981,118.4593,118.3981,118.4364,6582.0
2016-06-10 13:20:00,154.8,154.97,154.69,154.9,11423.0,118.3981,118.5282,118.314,118.4746,11423.0
2016-06-10 13:25:00,154.88,154.96,154.57,154.65,7815.0,118.4593,118.5205,118.2222,118.2834,7815.0
2016-06-10 13:30:00,154.66,154.7,154.55,154.62,9849.0,118.2911,118.3217,118.2069,118.2605,9849.0
2016-06-10 13:35:00,154.62,154.73,154.56,154.56,16134.0,118.2605,118.3446,118.2146,118.2146,16134.0
2016-06-10 13:40:00,154.56,154.63,154.55,154.57,8198.0,118.2146,118.2681,118.2069,118.2222,8198.0
2016-06-10 13:45:00,154.57,154.59,154.37,154.41,15460.0,118.2222,118.2375,118.0693,118.0998,15460.0
2016-06-10 13:50:00,154.36,154.4,154.28,154.31,11442.0,118.0616,118.0922,118.0004,118.0234,11442.0
2016-06-10 13:55:00,154.39,154.45,154.18,154.26,25120.0,118.0845,118.1304,117.9239,117.9851,25120.0
2016-06-10 14:00:00,154.29,154.39,154.22,154.28,18733.0,118.0081,118.0845,117.9545,118.0004,18733.0
2016-06-10 14:05:00,154.27,154.27,154.08,154.2,20737.0,117.9928,117.9928,117.8474,117.9392,20737.0
2016-06-10 14:10:00,154.21,154.23,154.09,154.17,13950.0,117.9469,117.9622,117.8551,117.9163,13950.0
2016-06-10 14:15:00,154.17,154.17,153.94,153.98,21317.0,117.9163,117.9163,117.7404,117.771,21317.0
2016-06-10 14:20:00,153.95,154.17,153.93,154.17,17570.0,117.748,117.9163,117.7327,117.9163,17570.0
2016-06-10 14:25:00,154.2,154.2,154.0,154.0,14377.0,117.9392,117.9392,117.7863,117.7863,14377.0
2016-06-10 14:30:00,153.99,154.08,153.91,153.94,21826.0,117.7786,117.8474,117.7174,117.7404,21826.0
2016-06-10 14:35:00,153.98,154.27,153.94,154.27,12569.0,117.771,117.9928,117.7404,117.9928,12569.0
2016-06-10 14:40:00,154.27,154.27,153.99,154.03,18077.0,117.9928,117.9928,117.7786,117.8092,18077.0
2016-06-10 14:45:00,154.04,154.06,153.79,153.85,28157.0,117.8169,117.8321,117.6256,117.6715,28157.0
2016-06-10 14:50:00,153.81,153.85,153.78,153.81,23132.0,117.6409,117.6715,117.618,117.6409,23132.0
2016-06-10 14:55:00,153.82,153.98,153.79,153.92,20048.0,117.6486,117.771,117.6256,117.7251,20048.0
2016-06-10 15:00:00,153.93,153.99,153.79,153.79,19121.0,117.7327,117.7786,117.6256,117.6256,19121.0
2016-06-10 15:05:00,153.81,153.87,153.64,153.76,19120.0,117.6409,117.6868,117.5109,117.6027,19120.0
2016-06-10 15:10:00,153.75,153.82,153.68,153.75,19411.0,117.595,117.6486,117.5415,117.595,19411.0
2016-06-10 15:15:00,153.77,153.91,153.77,153.88,25494.0,117.6103,117.7174,117.6103,117.6945,25494.0
2016-06-10 15:20:00,153.86,154.1,153.84,154.1,16097.0,117.6792,117.8627,117.6639,117.8627,16097.0
2016-06-10 15:25:00,154.11,154.13,153.96,154.05,28393.0,117.8704,117.8857,117.7557,117.8245,28393.0
2016-06-10 15:30:00,154.09,154.32,154.08,154.28,33217.0,117.8551,118.031,117.8474,118.0004,33217.0
2016-06-10 15:35:00,154.28,154.34,154.14,154.3,29373.0,118.0004,118.0463,117.8933,118.0157,29373.0
2016-06-10 15:40:00,154.32,154.32,154.13,154.22,23315.0,118.031,118.031,117.8857,117.9545,23315.0
2016-06-10 15:45:00,154.2,154.73,154.2,154.71,40788.0,117.9392,118.3446,117.9392,118.3293,40788.0
2016-06-10 15:50:00,154.73,154.83,154.52,154.62,54979.0,118.3446,118.4211,118.184,118.2605,54979.0
2016-06-10 15:55:00,154.64,154.84,154.4,154.78,142200.0,118.2758,118.4287,118.0922,118.3828,142200.0
2016-06-13 09:30:00,155.06,156.12,155.01,155.63,104654.0,118.597,119.4077,118.5588,119.033,104654.0
2016-06-13 09:35:00,155.79,155.8,154.64,155.19,74561.0,119.1553,119.163,118.2758,118.6964,74561.0
2016-06-13 09:40:00,154.99,155.67,154.99,155.32,40896.0,118.5435,119.0636,118.5435,118.7959,40896.0
2016-06-13 09:45:00,155.32,155.75,155.2,155.43,37439.0,118.7959,119.1247,118.7041,118.88,37439.0
2016-06-13 09:50:00,155.57,155.67,155.36,155.36,37677.0,118.9871,119.0636,118.8264,118.8264,37677.0
2016-06-13 09:55:00,155.43,155.43,154.89,155.04,14086.0,118.88,118.88,118.467,118.5817,14086.0
2016-06-13 10:00:00,155.07,155.54,154.86,154.93,16494.0,118.6046,118.9641,118.444,118.4976,16494.0
2016-06-13 10:05:00,154.94,155.22,154.82,154.82,24279.0,118.5052,118.7194,118.4134,118.4134,24279.0
2016-06-13 10:10:00,154.79,155.14,154.72,154.95,14717.0,118.3905,118.6582,118.3369,118.5129,14717.0
2016-06-13 10:15:00,154.91,155.03,154.71,154.82,23041.0,118.4823,118.574,118.3293,118.4134,23041.0
2016-06-13 10:20:00,154.73,154.89,154.62,154.89,15153.0,118.3446,118.467,118.2605,118.467,15153.0
2016-06-13 10:25:00,154.9,155.0,154.75,154.87,18585.0,118.4746,118.5511,118.3599,118.4517,18585.0
2016-06-13 10:30:00,154.9,155.09,154.85,154.92,23834.0,118.4746,118.6199,118.4364,118.4899,23834.0
2016-06-13 10:35:00,154.95,155.01,154.69,154.76,15540.0,118.5129,118.5588,118.314,118.3675,15540.0
2016-06-13 10:40:00,154.79,154.82,154.68,154.71,6900.0,118.3905,118.4134,118.3064,118.3293,6900.0
2016-06-13 10:45:00,154.7,154.83,154.62,154.67,10606.0,118.3217,118.4211,118.2605,118.2987,10606.0
2016-06-13 10:50:00,154.67,154.67,154.43,154.57,14779.0,118.2987,118.2987,118.1151,118.2222,14779.0
2016-06-13 10:55:00,154.6,154.66,154.48,154.53,9231.0,118.2452,118.2911,118.1534,118.1916,9231.0
2016-06-13 11:00:00,154.52,154.56,154.41,154.41,7905.0,118.184,118.2146,118.0998,118.0998,7905.0
2016-06-13 11:05:00,154.41,154.47,154.27,154.27,20945.0,118.0998,118.1457,117.9928,117.9928,20945.0
2016-06-13 11:10:00,154.34,154.52,154.29,154.36,14322.0,118.0463,118.184,118.0081,118.0616,14322.0
2016-06-13 11:15:00,154.34,154.38,154.25,154.27,6546.0,118.0463,118.0769,117.9775,117.9928,6546.0
2016-06-13 11:20:00,154.25,154.29,154.13,154.24,13386.0,117.9775,118.0081,117.8857,117.9698,13386.0
2016-06-13 11:25:00,154.25,154.38,154.11,154.25,11914.0,117.9775,118.0769,117.8704,117.9775,11914.0
2016-06-13 11:30:00,154.34,154.34,153.9,153.91,12341.0,118.0463,118.0463,117.7098,117.7174,12341.0
2016-06-13 11:35:00,153.95,153.99,153.8,153.84,21988.0,117.748,117.7786,117.6333,117.6639,21988.0
2016-06-13 11:40:00,153.82,153.99,153.78,153.89,31882.0,117.6486,117.7786,117.618,117.7021,31882.0
2016-06-13 11:45:00,153.9,154.05,153.83,153.97,10877.0,117.7098,117.8245,117.6562,117.7633,10877.0
2016-06-13 11:50:00,153.92,153.93,153.44,153.52,18077.0,117.7251,117.7327,117.3579,117.4191,18077.0
2016-06-13 11:55:00,153.54,153.55,153.44,153.55,8524.0,117.4344,117.4421,117.3579,117.4421,8524.0
2016-06-13 12:00:00,153.55,153.77,153.47,153.69,6752.0,117.4421,117.6103,117.3809,117.5492,6752.0
2016-06-13 12:05:00,153.68,153.92,153.64,153.83,6081.0,117.5415,117.7251,117.5109,117.6562,6081.0
2016-06-13 12:10:00,153.81,153.86,153.72,153.79,4761.0,117.6409,117.6792,117.5721,117.6256,4761.0
2016-06-13 12:15:00,153.81,153.89,153.68,153.7,14195.0,117.6409,117.7021,117.5415,117.5568,14195.0
2016-06-13 12:20:00,153.74,153.93,153.54,153.64,12495.0,117.5874,117.7327,117.4344,117.5109,12495.0
2016-06-13 12:25:00,153.61,153.69,153.47,153.65,12344.0,117.488,117.5492,117.3809,117.5186,12344.0
2016-06-13 12:30:00,153.66,153.85,153.65,153.7,15177.0,117.5262,117.6715,117.5186,117.5568,15177.0
2016-06-13 12:35:00,153.7,153.78,153.61,153.68,13641.0,117.5568,117.618,117.488,117.5415,13641.0
2016-06-13 12:40:00,153.67,153.83,153.64,153.7,23560.0,117.5339,117.6562,117.5109,117.5568,23560.0
2016-06-13 12:45:00,153.71,153.77,153.64,153.64,13814.0,117.5645,117.6103,117.5109,117.5109,13814.0
2016-06-13 12:50:00,153.65,153.8,153.65,153.76,7450.0,117.5186,117.6333,117.5186,117.6027,7450.0
2016-06-13 12:55:00,153.8,153.97,153.74,153.92,8841.0,117.6333,117.7633,117.5874,117.7251,8841.0
2016-06-13 13:00:00,153.92,154.04,153.78,153.81,6079.0,117.7251,117.8169,117.618,117.6409,6079.0
2016-06-13 13:05:00,153.77,153.98,153.73,153.74,25975.0,117.6103,117.771,117.5797,117.5874,25975.0
2016-06-13 13:10:00,153.74,153.82,153.64,153.74,7153.0,117.5874,117.6486,117.5109,117.5874,7153.0
2016-06-13 13:15:00,153.73,153.83,153.7,153.75,6216.0,117.5797,117.6562,117.5568,117.595,6216.0
2016-06-13 13:20:00,153.75,153.94,153.71,153.81,10980.0,117.595,117.7404,117.5645,117.6409,10980.0
2016-06-13 13:25:00,153.81,154.04,153.8,154.01,18596.0,117.6409,117.8169,117.6333,117.7939,18596.0
2016-06-13 13:30:00,153.99,153.99,153.82,153.88,29475.0,117.7786,117.7786,117.6486,117.6945,29475.0
2016-06-13 13:35:00,153.86,153.86,153.57,153.68,9076.0,117.6792,117.6792,117.4574,117.5415,9076.0
2016-06-13 13:40:00,153.59,153.94,153.58,153.94,7164.0,117.4727,117.7404,117.465,117.7404,7164.0
2016-06-13 13:45:00,153.88,153.99,153.86,153.9,7189.0,117.6945,117.7786,117.6792,117.7098,7189.0
2016-06-13 13:50:00,153.9,153.92,153.5,153.5,10404.0,117.7098,117.7251,117.4038,117.4038,10404.0
2016-06-13 13:55:00,153.51,153.6,153.44,153.58,12250.0,117.4115,117.4803,117.3579,117.465,12250.0
2016-06-13 14:00:00,153.61,153.65,153.46,153.56,8495.0,117.488,117.5186,117.3732,117.4497,8495.0
2016-06-13 14:05:00,153.57,153.65,153.52,153.65,6446.0,117.4574,117.5186,117.4191,117.5186,6446.0
2016-06-13 14:10:00,153.66,153.79,153.65,153.78,14420.0,117.5262,117.6256,117.5186,117.618,14420.0
2016-06-13 14:15:00,153.75,153.77,153.56,153.67,9505.0,117.595,117.6103,117.4497,117.5339,9505.0
2016-06-13 14:20:00,153.71,153.76,153.63,153.64,8585.0,117.5645,117.6027,117.5033,117.5109,8585.0
2016-06-13 14:25:00,153.66,153.71,153.58,153.71,7871.0,117.5262,117.5645,117.465,117.5645,7871.0
2016-06-13 14:30:00,153.66,153.91,153.58,153.82,10793.0,117.5262,117.7174,117.465,117.6486,10793.0
2016-06-13 14:35:00,153.86,154.02,153.83,153.9,8481.0,117.6792,117.8016,117.6562,117.7098,8481.0
2016-06-13 14:40:00,153.9,154.03,153.87,153.98,12183.0,117.7098,117.8092,117.6868,117.771,12183.0
2016-06-13 14:45:00,153.98,153.99,153.74,153.74,40209.0,117.771,117.7786,117.5874,117.5874,40209.0
2016-06-13 14:50:00,153.76,153.82,153.66,153.71,6591.0,117.6027,117.6486,117.5262,117.5645,6591.0
2016-06-13 14:55:00,153.72,153.76,153.57,153.6,11185.0,117.5721,117.6027,117.4574,117.4803,11185.0
2016-06-13 15:00:00,153.61,153.75,153.57,153.71,12427.0,117.488,117.595,117.4574,117.5645,12427.0
2016-06-13 15:05:00,153.68,153.69,153.46,153.48,13146.0,117.5415,117.5492,117.3732,117.3885,13146.0
2016-06-13 15:10:00,153.45,153.6,153.37,153.47,13953.0,117.3656,117.4803,117.3044,117.3809,13953.0
2016-06-13 15:15:00,153.5,153.65,153.48,153.65,15486.0,117.4038,117.5186,117.3885,117.5186,15486.0
2016-06-13 15:20:00,153.66,153.8,153.65,153.67,12850.0,117.5262,117.6333,117.5186,117.5339,12850.0
2016-06-13 15:25:00,153.67,153.76,153.47,153.61,17244.0,117.5339,117.6027,117.3809,117.488,17244.0
2016-06-13 15:30:00,153.6,153.75,153.59,153.66,18059.0,117.4803,117.595,117.4727,117.5262,18059.0
2016-06-13 15:35:00,153.64,153.68,153.44,153.53,19783.0,117.5109,117.5415,117.3579,117.4268,19783.0
2016-06-13 15:40:00,153.51,153.52,153.3,153.33,23183.0,117.4115,117.4191,117.2509,117.2738,23183.0
2016-06-13 15:45:00,153.3,153.4,153.26,153.26,36598.0,117.2509,117.3274,117.2203,117.2203,36598.0
2016-06-13 15:50:00,153.26,153.26,152.99,153.04,66593.0,117.2203,117.2203,117.0138,117.052,66593.0
2016-06-13 15:55:00,153.0,153.19,152.99,153.07,138964.0,117.0214,117.1667,117.0138,117.075,138964.0
2016-06-14 09:30:00,152.76,153.15,152.63,153.09,53345.0,116.8378,117.1361,116.7384,117.0902,53345.0
2016-06-14 09:35:00,153.13,153.48,153.03,153.2,22159.0,117.1208,117.3885,117.0444,117.1744,22159.0
2016-06-14 09:40:00,153.12,153.25,153.01,153.08,18550.0,117.1132,117.2126,117.0291,117.0826,18550.0
2016-06-14 09:45:00,153.18,153.24,152.97,153.08,22459.0,117.1591,117.205,116.9985,117.0826,22459.0
2016-06-14 09:50:00,153.07,153.12,152.75,152.76,38193.0,117.075,117.1132,116.8302,116.8378,38193.0
2016-06-14 09:55:00,152.77,153.19,152.76,153.08,23684.0,116.8455,117.1667,116.8378,117.0826,23684.0
2016-06-14 10:00:00,153.15,153.4,153.07,153.17,20199.0,117.1361,117.3274,117.075,117.1514,20199.0
2016-06-14 10:05:00,153.15,153.22,152.89,152.95,17075.0,117.1361,117.1897,116.9373,116.9832,17075.0
2016-06-14 10:10:00,152.95,153.03,152.7,152.7,22377.0,116.9832,117.0444,116.792,116.792,22377.0
2016-06-14 10:15:00,152.66,152.74,152.3,152.32,17752.0,116.7614,116.8226,116.486,116.5013,17752.0
2016-06-14 10:20:00,152.29,152.45,152.26,152.34,16274.0,116.4784,116.6007,116.4554,116.5166,16274.0
2016-06-14 10:25:00,152.32,152.54,152.27,152.48,13636.0,116.5013,116.6696,116.4631,116.6237,13636.0
2016-06-14 10:30:00,152.46,152.68,152.45,152.53,14333.0,116.6084,116.7767,116.6007,116.6619,14333.0
2016-06-14 10:35:00,152.54,152.67,152.27,152.39,18316.0,116.6696,116.769,116.4631,116.5549,18316.0
2016-06-14 10:40:00,152.47,152.58,152.35,152.57,9357.0,116.616,116.7002,116.5243,116.6925,9357.0
2016-06-14 10:45:00,152.53,152.58,152.26,152.42,9018.0,116.6619,116.7002,116.4554,116.5778,9018.0
2016-06-14 10:50:00,152.42,152.48,152.16,152.16,10648.0,116.5778,116.6237,116.3789,116.3789,10648.0
2016-06-14 10:55:00,152.16,152.18,152.0,152.14,25657.0,116.3789,116.3942,116.2566,116.3636,25657.0
2016-06-14 11:00:00,152.15,152.16,151.85,151.91,38985.0,116.3713,116.3789,116.1418,116.1877,38985.0
2016-06-14 11:05:00,151.92,152.05,151.9,152.01,33726.0,116.1954,116.2948,116.1801,116.2642,33726.0
2016-06-14 11:10:00,151.96,152.04,151.85,151.85,14976.0,116.226,116.2872,116.1418,116.1418,14976.0
2016-06-14 11:15:00,151.88,151.9,151.64,151.74,13450.0,116.1648,116.1801,115.9812,116.0577,13450.0
2016-06-14 11:20:00,151.74,152.0,151.65,151.94,10860.0,116.0577,116.2566,115.9889,116.2107,10860.0
2016-06-14 11:25:00,151.97,151.99,151.68,151.73,10114.0,116.2336,116.2489,116.0118,116.0501,10114.0
2016-06-14 11:30:00,151.73,152.16,151.69,152.05,35957.0,116.0501,116.3789,116.0195,116.2948,35957.0
2016-06-14 11:35:00,152.1,152.31,152.05,152.09,20232.0,116.3331,116.4937,116.2948,116.3254,20232.0
2016-06-14 11:40:00,152.16,152.22,151.98,152.0,25617.0,116.3789,116.4248,116.2413,116.2566,25617.0
2016-06-14 11:45:00,152.04,152.08,151.92,151.94,23011.0,116.2872,116.3178,116.1954,116.2107,23011.0
2016-06-14 11:50:00,151.94,152.08,151.91,152.05,19292.0,116.2107,116.3178,116.1877,116.2948,19292.0
2016-06-14 11:55:00,152.07,152.08,151.86,151.9,8219.0,116.3101,116.3178,116.1495,116.1801,8219.0
2016-06-14 12:00:00,151.97,152.05,151.93,152.0,10475.0,116.2336,116.2948,116.203,116.2566,10475.0
2016-06-14 12:05:00,151.99,151.99,151.84,151.97,8686.0,116.2489,116.2489,116.1342,116.2336,8686.0
2016-06-14 12:10:00,151.93,152.12,151.93,152.11,9397.0,116.203,116.3483,116.203,116.3407,9397.0
2016-06-14 12:15:00,152.08,152.16,152.05,152.09,11168.0,116.3178,116.3789,116.2948,116.3254,11168.0
2016-06-14 12:20:00,152.09,152.3,152.09,152.3,14861.0,116.3254,116.486,116.3254,116.486,14861.0
2016-06-14 12:25:00,152.3,152.53,152.26,152.48,12938.0,116.486,116.6619,116.4554,116.6237,12938.0
2016-06-14 12:30:00,152.43,152.47,152.29,152.33,7579.0,116.5855,116.616,116.4784,116.509,7579.0
2016-06-14 12:35:00,152.32,152.44,152.22,152.24,8195.0,116.5013,116.5931,116.4248,116.4401,8195.0
2016-06-14 12:40:00,152.23,152.24,152.07,152.15,12752.0,116.4325,116.4401,116.3101,116.3713,12752.0
2016-06-14 12:45:00,152.13,152.15,152.01,152.13,10016.0,116.356,116.3713,116.2642,116.356,10016.0
2016-06-14 12:50:00,152.13,152.21,152.1,152.15,7291.0,116.356,116.4172,116.3331,116.3713,7291.0
2016-06-14 12:55:00,152.12,152.21,151.97,152.17,25930.0,116.3483,116.4172,116.2336,116.3866,25930.0
2016-06-14 13:00:00,152.17,152.26,152.06,152.2,12462.0,116.3866,116.4554,116.3025,116.4095,12462.0
2016-06-14 13:05:00,152.25,152.4,152.18,152.25,22741.0,116.4478,116.5625,116.3942,116.4478,22741.0
2016-06-14 13:10:00,152.23,152.24,151.99,152.04,15566.0,116.4325,116.4401,116.2489,116.2872,15566.0
2016-06-14 13:15:00,152.0,152.11,151.94,152.02,23658.0,116.2566,116.3407,116.2107,116.2719,23658.0
2016-06-14 13:20:00,152.03,152.09,151.99,152.01,12679.0,116.2795,116.3254,116.2489,116.2642,12679.0
2016-06-14 13:25:00,152.01,152.04,151.92,151.92,7831.0,116.2642,116.2872,116.1954,116.1954,7831.0
2016-06-14 13:30:00,151.92,152.12,151.85,152.12,28614.0,116.1954,116.3483,116.1418,116.3483,28614.0
2016-06-14 13:35:00,152.06,152.15,152.06,152.11,11712.0,116.3025,116.3713,116.3025,116.3407,11712.0
2016-06-14 13:40:00,152.1,152.1,151.96,151.98,9691.0,116.3331,116.3331,116.226,116.2413,9691.0
2016-06-14 13:45:00,152.0,152.04,151.91,151.96,13368.0,116.2566,116.2872,116.1877,116.226,13368.0
2016-06-14 13:50:00,151.96,151.99,151.84,151.86,14418.0,116.226,116.2489,116.1342,116.1495,14418.0
2016-06-14 13:55:00,151.86,151.93,151.77,151.81,14029.0,116.1495,116.203,116.0807,116.1112,14029.0
2016-06-14 14:00:00,151.81,151.9,151.79,151.8,22980.0,116.1112,116.1801,116.0959,116.1036,22980.0
2016-06-14 14:05:00,151.8,151.94,151.8,151.9,17612.0,116.1036,116.2107,116.1036,116.1801,17612.0
2016-06-14 14:10:00,151.93,152.06,151.81,152.0,19470.0,116.203,116.3025,116.1112,116.2566,19470.0
2016-06-14 14:15:00,152.0,152.14,151.94,152.14,21226.0,116.2566,116.3636,116.2107,116.3636,21226.0
2016-06-14 14:20:00,152.09,152.14,152.0,152.09,23850.0,116.3254,116.3636,116.2566,116.3254,23850.0
2016-06-14 14:25:00,152.09,152.17,152.05,152.15,15513.0,116.3254,116.3866,116.2948,116.3713,15513.0
2016-06-14 14:30:00,152.15,152.23,152.11,152.12,16344.0,116.3713,116.4325,116.3407,116.3483,16344.0
2016-06-14 14:35:00,152.16,152.19,151.99,152.06,19914.0,116.3789,116.4019,116.2489,116.3025,19914.0
2016-06-14 14:40:00,152.05,152.19,151.96,152.15,24345.0,116.2948,116.4019,116.226,116.3713,24345.0
2016-06-14 14:45:00,152.15,152.15,151.92,152.01,14116.0,116.3713,116.3713,116.1954,116.2642,14116.0
2016-06-14 14:50:00,151.99,151.99,151.87,151.94,9907.0,116.2489,116.2489,116.1571,116.2107,9907.0
2016-06-14 14:55:00,151.98,151.98,151.81,151.91,13238.0,116.2413,116.2413,116.1112,116.1877,13238.0
2016-06-14 15:00:00,151.94,152.15,151.75,152.15,16518.0,116.2107,116.3713,116.0654,116.3713,16518.0
2016-06-14 15:05:00,152.15,152.5,152.13,152.47,20300.0,116.3713,116.639,116.356,116.616,20300.0
2016-06-14 15:10:00,152.47,152.55,152.37,152.45,22606.0,116.616,116.6772,116.5396,116.6007,22606.0
2016-06-14 15:15:00,152.49,152.79,152.48,152.64,27300.0,116.6313,116.8608,116.6237,116.7461,27300.0
2016-06-14 15:20:00,152.68,152.78,152.47,152.47,37607.0,116.7767,116.8531,116.616,116.616,37607.0
2016-06-14 15:25:00,152.46,152.7,152.4,152.66,36052.0,116.6084,116.792,116.5625,116.7614,36052.0
2016-06-14 15:30:00,152.66,152.81,152.52,152.81,34423.0,116.7614,116.8761,116.6543,116.8761,34423.0
2016-06-14 15:35:00,152.76,152.82,152.55,152.82,27039.0,116.8378,116.8837,116.6772,116.8837,27039.0
2016-06-14 15:40:00,152.82,152.93,152.73,152.79,37540.0,116.8837,116.9679,116.8149,116.8608,37540.0
2016-06-14 15:45:00,152.76,152.76,152.51,152.65,22214.0,116.8378,116.8378,116.6466,116.7537,22214.0
2016-06-14 15:50:00,152.62,152.82,152.57,152.82,53320.0,116.7308,116.8837,116.6925,116.8837,53320.0
2016-06-14 15:55:00,152.83,153.05,152.76,152.97,99760.0,116.8914,117.0597,116.8378,116.9985,99760.0
2016-06-15 09:30:00,153.13,154.08,153.1,153.1,94083.0,117.1208,117.8474,117.0979,117.0979,94083.0
2016-06-15 09:35:00,153.05,153.58,153.05,153.41,29714.0,117.0597,117.465,117.0597,117.335,29714.0
2016-06-15 09:40:00,153.33,153.54,153.11,153.43,29933.0,117.2738,117.4344,117.1055,117.3503,29933.0
2016-06-15 09:45:00,153.44,153.44,152.87,153.08,22089.0,117.3579,117.3579,116.922,117.0826,22089.0
2016-06-15 09:50:00,153.07,153.3,152.83,152.93,22039.0,117.075,117.2509,116.8914,116.9679,22039.0
2016-06-15 09:55:00,152.85,153.02,152.68,152.68,23604.0,116.9067,117.0367,116.7767,116.7767,23604.0
2016-06-15 10:00:00,152.82,153.23,152.75,153.16,28619.0,116.8837,117.1973,116.8302,117.1438,28619.0
2016-06-15 10:05:00,153.12,153.34,153.12,153.27,17920.0,117.1132,117.2815,117.1132,117.2279,17920.0
2016-06-15 10:10:00,153.29,153.34,153.17,153.23,21466.0,117.2432,117.2815,117.1514,117.1973,21466.0
2016-06-15 10:15:00,153.21,153.37,153.04,153.1,26205.0,117.182,117.3044,117.052,117.0979,26205.0
2016-06-15 10:20:00,153.1,153.1,152.53,152.54,20079.0,117.0979,117.0979,116.6619,116.6696,20079.0
2016-06-15 10:25:00,152.53,152.59,152.3,152.34,21432.0,116.6619,116.7078,116.486,116.5166,21432.0
2016-06-15 10:30:00,152.41,152.49,152.27,152.32,34397.0,116.5702,116.6313,116.4631,116.5013,34397.0
2016-06-15 10:35:00,152.38,152.42,152.25,152.31,17630.0,116.5472,116.5778,116.4478,116.4937,17630.0
2016-06-15 10:40:00,152.32,152.37,152.19,152.35,19540.0,116.5013,116.5396,116.4019,116.5243,19540.0
2016-06-15 10:45:00,152.33,152.41,152.27,152.28,9650.0,116.509,116.5702,116.4631,116.4707,9650.0
2016-06-15 10:50:00,152.25,152.5,152.25,152.45,15053.0,116.4478,116.639,116.4478,116.6007,15053.0
2016-06-15 10:55:00,152.48,152.58,152.45,152.45,11531.0,116.6237,116.7002,116.6007,116.6007,11531.0
2016-06-15 11:00:00,152.48,152.74,152.48,152.74,22504.0,116.6237,116.8226,116.6237,116.8226,22504.0
2016-06-15 11:05:00,152.74,152.81,152.69,152.7,13893.0,116.8226,116.8761,116.7843,116.792,13893.0
2016-06-15 11:10:00,152.73,152.84,152.7,152.75,7884.0,116.8149,116.899,116.792,116.8302,7884.0
2016-06-15 11:15:00,152.75,152.79,152.49,152.53,19354.0,116.8302,116.8608,116.6313,116.6619,19354.0
2016-06-15 11:20:00,152.48,152.48,152.18,152.19,16333.0,116.6237,116.6237,116.3942,116.4019,16333.0
2016-06-15 11:25:00,152.26,152.29,152.05,152.06,21364.0,116.4554,116.4784,116.2948,116.3025,21364.0
2016-06-15 11:30:00,152.06,152.12,152.02,152.09,11074.0,116.3025,116.3483,116.2719,116.3254,11074.0
2016-06-15 11:35:00,152.05,152.24,152.05,152.17,9817.0,116.2948,116.4401,116.2948,116.3866,9817.0
2016-06-15 11:40:00,152.17,152.33,152.16,152.22,16414.0,116.3866,116.509,116.3789,116.4248,16414.0
2016-06-15 11:45:00,152.2,152.35,152.2,152.35,23558.0,116.4095,116.5243,116.4095,116.5243,23558.0
2016-06-15 11:50:00,152.34,152.48,152.3,152.47,13551.0,116.5166,116.6237,116.486,116.616,13551.0
2016-06-15 11:55:00,152.45,152.6,152.43,152.6,11884.0,116.6007,116.7155,116.5855,116.7155,11884.0
2016-06-15 12:00:00,152.58,152.62,152.37,152.43,15480.0,116.7002,116.7308,116.5396,116.5855,15480.0
2016-06-15 12:05:00,152.43,152.54,152.37,152.4,10413.0,116.5855,116.6696,116.5396,116.5625,10413.0
2016-06-15 12:10:00,152.4,152.45,152.31,152.45,8056.0,116.5625,116.6007,116.4937,116.6007,8056.0
2016-06-15 12:15:00,152.45,152.56,152.39,152.46,8300.0,116.6007,116.6849,116.5549,116.6084,8300.0
2016-06-15 12:20:00,152.5,152.58,152.5,152.55,6800.0,116.639,116.7002,116.639,116.6772,6800.0
2016-06-15 12:25:00,152.53,152.6,152.49,152.56,6210.0,116.6619,116.7155,116.6313,116.6849,6210.0
2016-06-15 12:30:00,152.57,152.66,152.51,152.62,10335.0,116.6925,116.7614,116.6466,116.7308,10335.0
2016-06-15 12:35:00,152.62,152.62,152.42,152.55,8069.0,116.7308,116.7308,116.5778,116.6772,8069.0
2016-06-15 12:40:00,152.57,152.58,152.44,152.58,6494.0,116.6925,116.7002,116.5931,116.7002,6494.0
2016-06-15 12:45:00,152.58,152.62,152.49,152.51,8922.0,116.7002,116.7308,116.6313,116.6466,8922.0
2016-06-15 12:50:00,152.47,152.61,152.47,152.56,10074.0,116.616,116.7231,116.616,116.6849,10074.0
2016-06-15 12:55:00,152.53,152.6,152.46,152.49,6307.0,116.6619,116.7155,116.6084,116.6313,6307.0
2016-06-15 13:00:00,152.49,152.65,152.46,152.55,9777.0,116.6313,116.7537,116.6084,116.6772,9777.0
2016-06-15 13:05:00,152.53,152.57,152.5,152.57,7750.0,116.6619,116.6925,116.639,116.6925,7750.0
2016-06-15 13:10:00,152.59,152.67,152.59,152.62,7375.0,116.7078,116.769,116.7078,116.7308,7375.0
2016-06-15 13:15:00,152.59,152.61,152.53,152.55,7150.0,116.7078,116.7231,116.6619,116.6772,7150.0
2016-06-15 13:20:00,152.56,152.71,152.56,152.63,10116.0,116.6849,116.7996,116.6849,116.7384,10116.0
2016-06-15 13:25:00,152.71,152.97,152.63,152.97,21082.0,116.7996,116.9985,116.7384,116.9985,21082.0
2016-06-15 13:30:00,152.96,152.96,152.87,152.9,11168.0,116.9908,116.9908,116.922,116.9449,11168.0
2016-06-15 13:35:00,152.88,152.89,152.72,152.89,7537.0,116.9296,116.9373,116.8073,116.9373,7537.0
2016-06-15 13:40:00,152.92,152.94,152.71,152.93,9117.0,116.9602,116.9755,116.7996,116.9679,9117.0
2016-06-15 13:45:00,152.96,152.96,152.79,152.89,8115.0,116.9908,116.9908,116.8608,116.9373,8115.0
2016-06-15 13:50:00,152.91,152.91,152.74,152.74,5500.0,116.9526,116.9526,116.8226,116.8226,5500.0
2016-06-15 13:55:00,152.75,152.97,152.72,152.92,7172.0,116.8302,116.9985,116.8073,116.9602,7172.0
2016-06-15 14:00:00,152.92,153.39,152.7,152.88,26514.0,116.9602,117.3197,116.792,116.9296,26514.0
2016-06-15 14:05:00,152.98,153.09,152.61,152.68,13775.0,117.0061,117.0902,116.7231,116.7767,13775.0
2016-06-15 14:10:00,152.76,152.82,152.52,152.6,11433.0,116.8378,116.8837,116.6543,116.7155,11433.0
2016-06-15 14:15:00,152.62,152.88,152.6,152.75,9104.0,116.7308,116.9296,116.7155,116.8302,9104.0
2016-06-15 14:20:00,152.76,152.83,152.53,152.74,8352.0,116.8378,116.8914,116.6619,116.8226,8352.0
2016-06-15 14:25:00,152.71,152.76,152.51,152.51,4733.0,116.7996,116.8378,116.6466,116.6466,4733.0
2016-06-15 14:30:00,152.45,152.76,152.3,152.76,12830.0,116.6007,116.8378,116.486,116.8378,12830.0
2016-06-15 14:35:00,152.75,152.83,152.65,152.72,6835.0,116.8302,116.8914,116.7537,116.8073,6835.0
2016-06-15 14:40:00,152.7,152.85,152.68,152.85,6112.0,116.792,116.9067,116.7767,116.9067,6112.0
2016-06-15 14:45:00,152.85,153.08,152.75,153.0,10135.0,116.9067,117.0826,116.8302,117.0214,10135.0
2016-06-15 14:50:00,152.99,153.0,152.7,152.77,8002.0,117.0138,117.0214,116.792,116.8455,8002.0
2016-06-15 14:55:00,152.73,152.92,152.69,152.91,7977.0,116.8149,116.9602,116.7843,116.9526,7977.0
2016-06-15 15:00:00,152.87,152.99,152.84,152.86,7117.0,116.922,117.0138,116.899,116.9143,7117.0
2016-06-15 15:05:00,152.86,153.07,152.86,152.99,9469.0,116.9143,117.075,116.9143,117.0138,9469.0
2016-06-15 15:10:00,152.94,152.95,152.8,152.91,8483.0,116.9755,116.9832,116.8684,116.9526,8483.0
2016-06-15 15:15:00,152.9,153.05,152.76,152.91,16186.0,116.9449,117.0597,116.8378,116.9526,16186.0
2016-06-15 15:20:00,152.91,153.14,152.91,153.07,24424.0,116.9526,117.1285,116.9526,117.075,24424.0
2016-06-15 15:25:00,153.07,153.07,152.94,153.06,14811.0,117.075,117.075,116.9755,117.0673,14811.0
2016-06-15 15:30:00,153.04,153.04,152.84,152.85,20016.0,117.052,117.052,116.899,116.9067,20016.0
2016-06-15 15:35:00,152.84,152.86,152.38,152.38,19453.0,116.899,116.9143,116.5472,116.5472,19453.0
2016-06-15 15:40:00,152.39,152.64,152.25,152.25,27508.0,116.5549,116.7461,116.4478,116.4478,27508.0
2016-06-15 15:45:00,152.23,152.4,152.11,152.39,36995.0,116.4325,116.5625,116.3407,116.5549,36995.0
2016-06-15 15:50:00,152.37,152.39,151.83,151.84,76129.0,116.5396,116.5549,116.1265,116.1342,76129.0
2016-06-15 15:55:00,151.83,152.15,151.82,151.91,255357.0,116.1265,116.3713,116.1189,116.1877,255357.0
2016-06-16 09:30:00,151.57,152.08,151.25,151.95,63766.0,115.9277,116.3178,115.6829,116.2183,63766.0
2016-06-16 09:35:00,151.84,151.99,151.17,151.4,17989.0,116.1342,116.2489,115.6217,115.7977,17989.0
2016-06-16 09:40:00,151.32,151.75,151.23,151.63,20214.0,115.7365,116.0654,115.6676,115.9736,20214.0
2016-06-16 09:45:00,151.56,151.83,151.38,151.68,21115.0,115.92,116.1265,115.7824,116.0118,21115.0
2016-06-16 09:50:00,151.62,151.71,151.25,151.25,12104.0,115.9659,116.0348,115.6829,115.6829,12104.0
2016-06-16 09:55:00,151.17,151.24,151.0,151.01,19201.0,115.6217,115.6753,115.4917,115.4994,19201.0
2016-06-16 10:00:00,151.07,151.28,150.89,151.13,18516.0,115.5453,115.7059,115.4076,115.5912,18516.0
2016-06-16 10:05:00,151.17,151.31,150.94,151.2,23495.0,115.6217,115.7288,115.4458,115.6447,23495.0
2016-06-16 10:10:00,151.32,151.63,151.23,151.54,24539.0,115.7365,115.9736,115.6676,115.9047,24539.0
2016-06-16 10:15:00,151.51,151.63,151.11,151.59,17061.0,115.8818,115.9736,115.5759,115.943,17061.0
2016-06-16 10:20:00,151.48,151.49,150.85,151.0,19454.0,115.8588,115.8665,115.377,115.4917,19454.0
2016-06-16 10:25:00,150.99,151.28,150.96,151.19,12006.0,115.4841,115.7059,115.4611,115.637,12006.0
2016-06-16 10:30:00,151.18,151.24,150.86,150.86,15544.0,115.6294,115.6753,115.3846,115.3846,15544.0
2016-06-16 10:35:00,150.91,151.13,150.71,150.84,14817.0,115.4229,115.5912,115.2699,115.3693,14817.0
2016-06-16 10:40:00,150.83,151.09,150.76,150.84,11174.0,115.3617,115.5606,115.3082,115.3693,11174.0
2016-06-16 10:45:00,150.88,151.06,150.8,150.8,15659.0,115.3999,115.5376,115.3388,115.3388,15659.0
2016-06-16 10:50:00,150.87,151.05,150.7,150.96,15165.0,115.3923,115.53,115.2623,115.4611,15165.0
2016-06-16 10:55:00,151.05,151.21,151.04,151.18,8295.0,115.53,115.6523,115.5223,115.6294,8295.0
2016-06-16 11:00:00,151.15,151.4,151.02,151.33,20299.0,115.6064,115.7977,115.507,115.7441,20299.0
2016-06-16 11:05:00,151.32,151.35,151.04,151.23,20095.0,115.7365,115.7594,115.5223,115.6676,20095.0
2016-06-16 11:10:00,151.22,151.57,151.2,151.51,15104.0,115.66,115.9277,115.6447,115.8818,15104.0
2016-06-16 11:15:00,151.48,151.51,151.12,151.12,13420.0,115.8588,115.8818,115.5835,115.5835,13420.0
2016-06-16 11:20:00,151.18,151.48,151.14,151.47,8700.0,115.6294,115.8588,115.5988,115.8512,8700.0
2016-06-16 11:25:00,151.45,151.73,151.44,151.73,14148.0,115.8359,116.0501,115.8283,116.0501,14148.0
2016-06-16 11:30:00,151.72,151.82,151.46,151.56,14268.0,116.0424,116.1189,115.8435,115.92,14268.0
2016-06-16 11:35:00,151.47,151.52,151.33,151.37,8896.0,115.8512,115.8894,115.7441,115.7747,8896.0
2016-06-16 11:40:00,151.34,151.34,151.19,151.22,7795.0,115.7518,115.7518,115.637,115.66,7795.0
2016-06-16 11:45:00,151.22,151.37,151.07,151.25,12900.0,115.66,115.7747,115.5453,115.6829,12900.0
2016-06-16 11:50:00,151.19,151.35,151.12,151.27,7066.0,115.637,115.7594,115.5835,115.6982,7066.0
2016-06-16 11:55:00,151.26,151.27,150.88,150.96,21265.0,115.6906,115.6982,115.3999,115.4611,21265.0
2016-06-16 12:00:00,150.91,151.01,150.81,151.0,10917.0,115.4229,115.4994,115.3464,115.4917,10917.0
2016-06-16 12:05:00,151.0,151.18,150.95,151.16,12516.0,115.4917,115.6294,115.4535,115.6141,12516.0
2016-06-16 12:10:00,151.16,151.24,151.0,151.23,6925.0,115.6141,115.6753,115.4917,115.6676,6925.0
2016-06-16 12:15:00,151.23,151.82,151.23,151.82,13220.0,115.6676,116.1189,115.6676,116.1189,13220.0
2016-06-16 12:20:00,151.83,152.14,151.74,152.14,7164.0,116.1265,116.3636,116.0577,116.3636,7164.0
2016-06-16 12:25:00,152.14,152.29,152.01,152.05,7093.0,116.3636,116.4784,116.2642,116.2948,7093.0
2016-06-16 12:30:00,152.06,152.07,151.88,151.96,8595.0,116.3025,116.3101,116.1648,116.226,8595.0
2016-06-16 12:35:00,151.95,152.23,151.87,152.12,21326.0,116.2183,116.4325,116.1571,116.3483,21326.0
2016-06-16 12:40:00,152.09,152.46,152.0,152.46,17795.0,116.3254,116.6084,116.2566,116.6084,17795.0
2016-06-16 12:45:00,152.45,152.46,152.16,152.16,8855.0,116.6007,116.6084,116.3789,116.3789,8855.0
2016-06-16 12:50:00,152.21,152.28,152.05,152.23,36144.0,116.4172,116.4707,116.2948,116.4325,36144.0
2016-06-16 12:55:00,152.25,152.35,152.17,152.32,9410.0,116.4478,116.5243,116.3866,116.5013,9410.0
2016-06-16 13:00:00,152.37,152.71,152.31,152.49,35318.0,116.5396,116.7996,116.4937,116.6313,35318.0
2016-06-16 13:05:00,152.6,152.62,152.24,152.41,8806.0,116.7155,116.7308,116.4401,116.5702,8806.0
2016-06-16 13:10:00,152.43,152.6,152.39,152.42,19823.0,116.5855,116.7155,116.5549,116.5778,19823.0
2016-06-16 13:15:00,152.44,152.53,152.3,152.47,34865.0,116.5931,116.6619,116.486,116.616,34865.0
2016-06-16 13:20:00,152.42,152.53,152.34,152.41,11861.0,116.5778,116.6619,116.5166,116.5702,11861.0
2016-06-16 13:25:00,152.45,152.62,152.25,152.37,10595.0,116.6007,116.7308,116.4478,116.5396,10595.0
2016-06-16 13:30:00,152.4,152.48,152.18,152.24,15039.0,116.5625,116.6237,116.3942,116.4401,15039.0
2016-06-16 13:35:00,152.25,152.45,152.25,152.39,9131.0,116.4478,116.6007,116.4478,116.5549,9131.0
2016-06-16 13:40:00,152.42,152.47,152.27,152.31,13464.0,116.5778,116.616,116.4631,116.4937,13464.0
2016-06-16 13:45:00,152.27,152.31,152.0,152.13,13845.0,116.4631,116.4937,116.2566,116.356,13845.0
2016-06-16 13:50:00,152.12,152.12,151.97,152.01,10740.0,116.3483,116.3483,116.2336,116.2642,10740.0
2016-06-16 13:55:00,152.05,152.15,152.0,152.13,17398.0,116.2948,116.3713,116.2566,116.356,17398.0
2016-06-16 14:00:00,152.11,152.43,151.99,152.43,14712.0,116.3407,116.5855,116.2489,116.5855,14712.0
2016-06-16 14:05:00,152.38,152.48,152.32,152.36,10674.0,116.5472,116.6237,116.5013,116.5319,10674.0
2016-06-16 14:10:00,152.35,152.79,152.33,152.7,20567.0,116.5243,116.8608,116.509,116.792,20567.0
2016-06-16 14:15:00,152.75,152.9,152.71,152.83,55851.0,116.8302,116.9449,116.7996,116.8914,55851.0
2016-06-16 14:20:00,152.81,152.89,152.71,152.89,8450.0,116.8761,116.9373,116.7996,116.9373,8450.0
2016-06-16 14:25:00,152.81,152.88,152.58,152.63,9219.0,116.8761,116.9296,116.7002,116.7384,9219.0
2016-06-16 14:30:00,152.67,152.76,152.6,152.65,18373.0,116.769,116.8378,116.7155,116.7537,18373.0
2016-06-16 14:35:00,152.66,152.7,152.53,152.56,12537.0,116.7614,116.792,116.6619,116.6849,12537.0
2016-06-16 14:40:00,152.5,152.75,152.49,152.7,12297.0,116.639,116.8302,116.6313,116.792,12297.0
2016-06-16 14:45:00,152.7,152.73,152.53,152.71,20170.0,116.792,116.8149,116.6619,116.7996,20170.0
2016-06-16 14:50:00,152.73,152.87,152.61,152.85,13854.0,116.8149,116.922,116.7231,116.9067,13854.0
2016-06-16 14:55:00,152.86,152.9,152.61,152.66,14928.0,116.9143,116.9449,116.7231,116.7614,14928.0
2016-06-16 15:00:00,152.67,152.82,152.64,152.77,17366.0,116.769,116.8837,116.7461,116.8455,17366.0
2016-06-16 15:05:00,152.76,152.76,152.62,152.62,16090.0,116.8378,116.8378,116.7308,116.7308,16090.0
2016-06-16 15:10:00,152.63,152.75,152.57,152.7,15557.0,116.7384,116.8302,116.6925,116.792,15557.0
2016-06-16 15:15:00,152.75,152.76,152.47,152.47,68004.0,116.8302,116.8378,116.616,116.616,68004.0
2016-06-16 15:20:00,152.44,152.6,152.32,152.47,26903.0,116.5931,116.7155,116.5013,116.616,26903.0
2016-06-16 15:25:00,152.44,152.72,152.39,152.55,54490.0,116.5931,116.8073,116.5549,116.6772,54490.0
2016-06-16 15:30:00,152.55,152.62,152.42,152.42,82947.0,116.6772,116.7308,116.5778,116.5778,82947.0
2016-06-16 15:35:00,152.44,152.57,152.37,152.44,27736.0,116.5931,116.6925,116.5396,116.5931,27736.0
2016-06-16 15:40:00,152.45,152.65,152.35,152.61,28426.0,116.6007,116.7537,116.5243,116.7231,28426.0
2016-06-16 15:45:00,152.61,152.62,152.38,152.38,57921.0,116.7231,116.7308,116.5472,116.5472,57921.0
2016-06-16 15:50:00,152.37,152.43,152.12,152.13,120619.0,116.5396,116.5855,116.3483,116.356,120619.0
2016-06-16 15:55:00,152.13,152.43,152.12,152.3,177453.0,116.356,116.5855,116.3483,116.486,177453.0
2016-06-17 09:30:00,152.61,152.76,151.58,152.13,729665.0,116.7231,116.8378,115.9353,116.356,729665.0
2016-06-17 09:35:00,152.16,152.16,151.65,151.98,31165.0,116.3789,116.3789,115.9889,116.2413,31165.0
2016-06-17 09:40:00,151.97,152.28,151.8,152.06,24158.0,116.2336,116.4707,116.1036,116.3025,24158.0
2016-06-17 09:45:00,152.0,152.13,151.68,151.7,24935.0,116.2566,116.356,116.0118,116.0271,24935.0
2016-06-17 09:50:00,151.68,152.13,151.6,151.6,21453.0,116.0118,116.356,115.9506,115.9506,21453.0
2016-06-17 09:55:00,151.62,151.68,151.42,151.65,20048.0,115.9659,116.0118,115.813,115.9889,20048.0
2016-06-17 10:00:00,151.69,151.77,151.55,151.7,13463.0,116.0195,116.0807,115.9124,116.0271,13463.0
2016-06-17 10:05:00,151.7,151.73,151.36,151.43,19742.0,116.0271,116.0501,115.7671,115.8206,19742.0
2016-06-17 10:10:00,151.39,151.78,151.29,151.29,14334.0,115.79,116.0883,115.7135,115.7135,14334.0
2016-06-17 10:15:00,151.28,151.37,151.12,151.24,25124.0,115.7059,115.7747,115.5835,115.6753,25124.0
2016-06-17 10:20:00,151.15,151.19,150.75,150.79,25014.0,115.6064,115.637,115.3005,115.3311,25014.0
2016-06-17 10:25:00,150.73,150.85,150.61,150.69,14145.0,115.2852,115.377,115.1934,115.2546,14145.0
2016-06-17 10:30:00,150.69,150.7,150.22,150.48,43487.0,115.2546,115.2623,114.8951,115.094,43487.0
2016-06-17 10:35:00,150.45,150.63,150.32,150.49,16563.0,115.0711,115.2087,114.9716,115.1016,16563.0
2016-06-17 10:40:00,150.44,150.45,150.2,150.26,19709.0,115.0634,115.0711,114.8798,114.9257,19709.0
2016-06-17 10:45:00,150.29,150.41,150.23,150.27,38366.0,114.9487,115.0405,114.9028,114.9334,38366.0
2016-06-17 10:50:00,150.24,150.26,149.97,150.0,63439.0,114.9104,114.9257,114.7039,114.7269,63439.0
2016-06-17 10:55:00,150.0,150.07,149.88,150.01,30469.0,114.7269,114.7804,114.6351,114.7345,30469.0
2016-06-17 11:00:00,150.02,150.05,149.77,149.86,37770.0,114.7422,114.7651,114.551,114.6198,37770.0
2016-06-17 11:05:00,149.86,150.01,149.81,149.84,24746.0,114.6198,114.7345,114.5816,114.6045,24746.0
2016-06-17 11:10:00,149.86,150.0,149.73,149.78,19359.0,114.6198,114.7269,114.5204,114.5586,19359.0
2016-06-17 11:15:00,149.78,150.15,149.74,150.15,15811.0,114.5586,114.8416,114.528,114.8416,15811.0
2016-06-17 11:20:00,150.13,150.28,150.03,150.18,16416.0,114.8263,114.941,114.7498,114.8645,16416.0
2016-06-17 11:25:00,150.18,150.18,150.0,150.06,34280.0,114.8645,114.8645,114.7269,114.7728,34280.0
2016-06-17 11:30:00,150.0,150.14,149.97,150.14,25374.0,114.7269,114.834,114.7039,114.834,25374.0
2016-06-17 11:35:00,150.15,150.31,150.0,150.21,21467.0,114.8416,114.964,114.7269,114.8875,21467.0
2016-06-17 11:40:00,150.19,150.43,150.18,150.42,11735.0,114.8722,115.0558,114.8645,115.0481,11735.0
2016-06-17 11:45:00,150.39,150.42,150.18,150.21,11179.0,115.0252,115.0481,114.8645,114.8875,11179.0
2016-06-17 11:50:00,150.19,150.32,150.14,150.28,12496.0,114.8722,114.9716,114.834,114.941,12496.0
2016-06-17 11:55:00,150.25,150.32,150.08,150.26,17636.0,114.9181,114.9716,114.7881,114.9257,17636.0
2016-06-17 12:00:00,150.3,150.63,150.24,150.58,12533.0,114.9563,115.2087,114.9104,115.1705,12533.0
2016-06-17 12:05:00,150.57,150.72,150.52,150.65,13235.0,115.1628,115.2776,115.1246,115.224,13235.0
2016-06-17 12:10:00,150.68,150.83,150.68,150.78,13520.0,115.247,115.3617,115.247,115.3235,13520.0
2016-06-17 12:15:00,150.76,150.77,150.61,150.69,16064.0,115.3082,115.3158,115.1934,115.2546,16064.0
2016-06-17 12:20:00,150.68,150.78,150.64,150.68,20634.0,115.247,115.3235,115.2164,115.247,20634.0
2016-06-17 12:25:00,150.67,150.71,150.56,150.71,15335.0,115.2393,115.2699,115.1552,115.2699,15335.0
2016-06-17 12:30:00,150.69,150.7,150.49,150.53,15023.0,115.2546,115.2623,115.1016,115.1322,15023.0
2016-06-17 12:35:00,150.51,150.65,150.39,150.42,9513.0,115.1169,115.224,115.0252,115.0481,9513.0
2016-06-17 12:40:00,150.43,150.5,150.37,150.5,6935.0,115.0558,115.1093,115.0099,115.1093,6935.0
2016-06-17 12:45:00,150.5,150.51,150.18,150.24,20960.0,115.1093,115.1169,114.8645,114.9104,20960.0
2016-06-17 12:50:00,150.26,150.28,150.03,150.1,13257.0,114.9257,114.941,114.7498,114.8034,13257.0
2016-06-17 12:55:00,150.1,150.22,150.06,150.19,11279.0,114.8034,114.8951,114.7728,114.8722,11279.0
2016-06-17 13:00:00,150.24,150.24,150.0,150.03,23208.0,114.9104,114.9104,114.7269,114.7498,23208.0
2016-06-17 13:05:00,150.03,150.19,150.0,150.19,10307.0,114.7498,114.8722,114.7269,114.8722,10307.0
2016-06-17 13:10:00,150.21,150.24,150.12,150.19,12578.0,114.8875,114.9104,114.8187,114.8722,12578.0
2016-06-17 13:15:00,150.17,150.41,150.13,150.39,135957.0,114.8569,115.0405,114.8263,115.0252,135957.0
2016-06-17 13:20:00,150.42,150.47,150.26,150.32,10536.0,115.0481,115.0864,114.9257,114.9716,10536.0
2016-06-17 13:25:00,150.3,150.32,150.06,150.06,22847.0,114.9563,114.9716,114.7728,114.7728,22847.0
2016-06-17 13:30:00,150.03,150.17,150.0,150.0,37723.0,114.7498,114.8569,114.7269,114.7269,37723.0
2016-06-17 13:35:00,150.02,150.08,150.0,150.06,26629.0,114.7422,114.7881,114.7269,114.7728,26629.0
2016-06-17 13:40:00,150.09,150.21,150.09,150.2,10581.0,114.7957,114.8875,114.7957,114.8798,10581.0
2016-06-17 13:45:00,150.22,150.22,150.08,150.13,11220.0,114.8951,114.8951,114.7881,114.8263,11220.0
2016-06-17 13:50:00,150.14,150.31,150.1,150.14,23731.0,114.834,114.964,114.8034,114.834,23731.0
2016-06-17 13:55:00,150.19,150.23,150.08,150.18,12120.0,114.8722,114.9028,114.7881,114.8645,12120.0
2016-06-17 14:00:00,150.19,150.23,150.09,150.14,21067.0,114.8722,114.9028,114.7957,114.834,21067.0
2016-06-17 14:05:00,150.11,150.15,149.99,150.13,35554.0,114.811,114.8416,114.7192,114.8263,35554.0
2016-06-17 14:10:00,150.14,150.22,150.08,150.15,14421.0,114.834,114.8951,114.7881,114.8416,14421.0
2016-06-17 14:15:00,150.13,150.23,150.05,150.06,18161.0,114.8263,114.9028,114.7651,114.7728,18161.0
2016-06-17 14:20:00,150.09,150.34,150.04,150.25,18265.0,114.7957,114.9869,114.7575,114.9181,18265.0
2016-06-17 14:25:00,150.25,150.37,150.2,150.31,18469.0,114.9181,115.0099,114.8798,114.964,18469.0
2016-06-17 14:30:00,150.3,150.6,150.26,150.6,15821.0,114.9563,115.1858,114.9257,115.1858,15821.0
2016-06-17 14:35:00,150.6,150.65,150.49,150.52,18424.0,115.1858,115.224,115.1016,115.1246,18424.0
2016-06-17 14:40:00,150.54,150.67,150.37,150.65,19328.0,115.1399,115.2393,115.0099,115.224,19328.0
2016-06-17 14:45:00,150.66,150.73,150.6,150.64,23098.0,115.2317,115.2852,115.1858,115.2164,23098.0
2016-06-17 14:50:00,150.61,150.65,150.53,150.54,16150.0,115.1934,115.224,115.1322,115.1399,16150.0
2016-06-17 14:55:00,150.54,150.58,150.34,150.43,21720.0,115.1399,115.1705,114.9869,115.0558,21720.0
2016-06-17 15:00:00,150.44,150.46,150.37,150.4,16262.0,115.0634,115.0787,115.0099,115.0328,16262.0
2016-06-17 15:05:00,150.4,150.42,150.3,150.31,21313.0,115.0328,115.0481,114.9563,114.964,21313.0
2016-06-17 15:10:00,150.31,150.35,150.08,150.11,41051.0,114.964,114.9946,114.7881,114.811,41051.0
2016-06-17 15:15:00,150.14,150.15,149.94,150.09,44868.0,114.834,114.8416,114.681,114.7957,44868.0
2016-06-17 15:20:00,150.1,150.13,150.0,150.0,28355.0,114.8034,114.8263,114.7269,114.7269,28355.0
2016-06-17 15:25:00,150.0,150.11,149.97,150.01,38328.0,114.7269,114.811,114.7039,114.7345,38328.0
2016-06-17 15:30:00,150.0,150.17,149.95,150.08,44161.0,114.7269,114.8569,114.6886,114.7881,44161.0
2016-06-17 15:35:00,150.11,150.26,150.0,150.07,45542.0,114.811,114.9257,114.7269,114.7804,45542.0
2016-06-17 15:40:00,150.05,150.05,149.91,150.05,57369.0,114.7651,114.7651,114.658,114.7651,57369.0
2016-06-17 15:45:00,150.07,150.11,149.94,149.97,49171.0,114.7804,114.811,114.681,114.7039,49171.0
2016-06-17 15:50:00,149.97,150.0,149.79,149.87,103113.0,114.7039,114.7269,114.5663,114.6274,103113.0
2016-06-17 15:55:00,149.86,149.86,149.55,149.72,332494.0,114.6198,114.6198,114.3827,114.5127,332494.0
2016-06-20 09:30:00,151.8,152.69,151.37,151.95,153300.0,116.1036,116.7843,115.7747,116.2183,153300.0
2016-06-20 09:35:00,152.14,152.14,151.53,151.56,35689.0,116.3636,116.3636,115.8971,115.92,35689.0
2016-06-20 09:40:00,151.61,151.82,151.55,151.66,19839.0,115.9583,116.1189,115.9124,115.9965,19839.0
2016-06-20 09:45:00,151.68,151.74,151.05,151.22,35089.0,116.0118,116.0577,115.53,115.66,35089.0
2016-06-20 09:50:00,151.21,151.37,151.11,151.25,31319.0,115.6523,115.7747,115.5759,115.6829,31319.0
2016-06-20 09:55:00,151.25,151.35,150.76,150.87,137418.0,115.6829,115.7594,115.3082,115.3923,137418.0
2016-06-20 10:00:00,150.87,151.6,150.76,151.59,41973.0,115.3923,115.9506,115.3082,115.943,41973.0
2016-06-20 10:05:00,151.58,151.7,151.46,151.48,53776.0,115.9353,116.0271,115.8435,115.8588,53776.0
2016-06-20 10:10:00,151.51,151.7,151.5,151.65,50230.0,115.8818,116.0271,115.8741,115.9889,50230.0
2016-06-20 10:15:00,151.63,151.8,151.6,151.61,67982.0,115.9736,116.1036,115.9506,115.9583,67982.0
2016-06-20 10:20:00,151.58,151.82,151.52,151.82,23743.0,115.9353,116.1189,115.8894,116.1189,23743.0
2016-06-20 10:25:00,151.82,152.06,151.81,151.95,33640.0,116.1189,116.3025,116.1112,116.2183,33640.0
2016-06-20 10:30:00,151.94,152.26,151.83,152.2,34623.0,116.2107,116.4554,116.1265,116.4095,34623.0
2016-06-20 10:35:00,152.26,152.29,151.98,152.03,32627.0,116.4554,116.4784,116.2413,116.2795,32627.0
2016-06-20 10:40:00,152.03,152.16,151.99,152.02,22591.0,116.2795,116.3789,116.2489,116.2719,22591.0
2016-06-20 10:45:00,152.02,152.07,151.86,151.88,24537.0,116.2719,116.3101,116.1495,116.1648,24537.0
2016-06-20 10:50:00,151.92,152.0,151.78,151.89,31755.0,116.1954,116.2566,116.0883,116.1724,31755.0
2016-06-20 10:55:00,151.88,151.93,151.76,151.89,19792.0,116.1648,116.203,116.073,116.1724,19792.0
2016-06-20 11:00:00,151.89,152.03,151.85,151.93,28041.0,116.1724,116.2795,116.1418,116.203,28041.0
2016-06-20 11:05:00,151.92,151.99,151.81,151.94,22803.0,116.1954,116.2489,116.1112,116.2107,22803.0
2016-06-20 11:10:00,151.95,152.0,151.79,151.8,17673.0,116.2183,116.2566,116.0959,116.1036,17673.0
2016-06-20 11:15:00,151.8,151.8,151.42,151.46,54361.0,116.1036,116.1036,115.813,115.8435,54361.0
2016-06-20 11:20:00,151.47,151.59,151.43,151.48,27470.0,115.8512,115.943,115.8206,115.8588,27470.0
2016-06-20 11:25:00,151.5,151.55,151.25,151.33,55086.0,115.8741,115.9124,115.6829,115.7441,55086.0
2016-06-20 11:30:00,151.3,151.48,151.3,151.33,37554.0,115.7212,115.8588,115.7212,115.7441,37554.0
2016-06-20 11:35:00,151.34,151.52,151.34,151.44,35546.0,115.7518,115.8894,115.7518,115.8283,35546.0
2016-06-20 11:40:00,151.42,151.42,151.31,151.32,16930.0,115.813,115.813,115.7288,115.7365,16930.0
2016-06-20 11:45:00,151.32,151.47,151.2,151.25,25628.0,115.7365,115.8512,115.6447,115.6829,25628.0
2016-06-20 11:50:00,151.24,151.36,151.15,151.2,24982.0,115.6753,115.7671,115.6064,115.6447,24982.0
2016-06-20 11:55:00,151.22,151.26,151.09,151.26,28003.0,115.66,115.6906,115.5606,115.6906,28003.0
2016-06-20 12:00:00,151.26,151.28,151.1,151.21,32764.0,115.6906,115.7059,115.5682,115.6523,32764.0
2016-06-20 12:05:00,151.22,151.47,151.22,151.31,27813.0,115.66,115.8512,115.66,115.7288,27813.0
2016-06-20 12:10:00,151.34,151.34,151.17,151.19,21625.0,115.7518,115.7518,115.6217,115.637,21625.0
2016-06-20 12:15:00,151.19,151.22,150.99,151.03,29529.0,115.637,115.66,115.4841,115.5147,29529.0
2016-06-20 12:20:00,151.0,151.41,151.0,151.38,27932.0,115.4917,115.8053,115.4917,115.7824,27932.0
2016-06-20 12:25:00,151.4,151.43,151.32,151.4,20101.0,115.7977,115.8206,115.7365,115.7977,20101.0
2016-06-20 12:30:00,151.37,151.47,151.2,151.24,23918.0,115.7747,115.8512,115.6447,115.6753,23918.0
2016-06-20 12:35:00,151.24,151.36,151.12,151.32,19600.0,115.6753,115.7671,115.5835,115.7365,19600.0
2016-06-20 12:40:00,151.3,151.33,151.21,151.24,18751.0,115.7212,115.7441,115.6523,115.6753,18751.0
2016-06-20 12:45:00,151.24,151.3,151.17,151.2,14492.0,115.6753,115.7212,115.6217,115.6447,14492.0
2016-06-20 12:50:00,151.17,151.46,151.15,151.44,16489.0,115.6217,115.8435,115.6064,115.8283,16489.0
2016-06-20 12:55:00,151.43,151.48,151.35,151.41,20129.0,115.8206,115.8588,115.7594,115.8053,20129.0
2016-06-20 13:00:00,151.36,151.48,151.32,151.42,16162.0,115.7671,115.8588,115.7365,115.813,16162.0
2016-06-20 13:05:00,151.43,151.54,151.4,151.48,11724.0,115.8206,115.9047,115.7977,115.8588,11724.0
2016-06-20 13:10:00,151.48,151.5,151.23,151.23,16891.0,115.8588,115.8741,115.6676,115.6676,16891.0
2016-06-20 13:15:00,151.21,151.29,151.12,151.13,17185.0,115.6523,115.7135,115.5835,115.5912,17185.0
2016-06-20 13:20:00,151.12,151.33,151.08,151.33,21204.0,115.5835,115.7441,115.5529,115.7441,21204.0
2016-06-20 13:25:00,151.35,151.37,151.14,151.15,20879.0,115.7594,115.7747,115.5988,115.6064,20879.0
2016-06-20 13:30:00,151.14,151.14,151.04,151.09,12789.0,115.5988,115.5988,115.5223,115.5606,12789.0
2016-06-20 13:35:00,151.08,151.16,151.06,151.11,22661.0,115.5529,115.6141,115.5376,115.5759,22661.0
2016-06-20 13:40:00,151.1,151.2,151.05,151.2,31445.0,115.5682,115.6447,115.53,115.6447,31445.0
2016-06-20 13:45:00,151.16,151.26,151.15,151.18,18974.0,115.6141,115.6906,115.6064,115.6294,18974.0
2016-06-20 13:50:00,151.2,151.2,151.11,151.16,17814.0,115.6447,115.6447,115.5759,115.6141,17814.0
2016-06-20 13:55:00,151.15,151.24,151.09,151.17,17766.0,115.6064,115.6753,115.5606,115.6217,17766.0
2016-06-20 14:00:00,151.18,151.18,151.06,151.06,17155.0,115.6294,115.6294,115.5376,115.5376,17155.0
2016-06-20 14:05:00,151.08,151.1,150.95,151.0,16117.0,115.5529,115.5682,115.4535,115.4917,16117.0
2016-06-20 14:10:00,151.0,151.02,150.84,150.86,26724.0,115.4917,115.507,115.3693,115.3846,26724.0
2016-06-20 14:15:00,150.88,150.92,150.73,150.86,15076.0,115.3999,115.4305,115.2852,115.3846,15076.0
2016-06-20 14:20:00,150.84,151.02,150.79,151.01,16069.0,115.3693,115.507,115.3311,115.4994,16069.0
2016-06-20 14:25:00,150.99,150.99,150.83,150.87,13754.0,115.4841,115.4841,115.3617,115.3923,13754.0
2016-06-20 14:30:00,150.85,151.01,150.82,151.01,18893.0,115.377,115.4994,115.354,115.4994,18893.0
2016-06-20 14:35:00,151.02,151.1,150.99,151.01,15891.0,115.507,115.5682,115.4841,115.4994,15891.0
2016-06-20 14:40:00,151.0,151.11,150.94,151.04,24065.0,115.4917,115.5759,115.4458,115.5223,24065.0
2016-06-20 14:45:00,151.03,151.26,151.0,151.26,23725.0,115.5147,115.6906,115.4917,115.6906,23725.0
2016-06-20 14:50:00,151.25,151.41,151.25,151.38,19482.0,115.6829,115.8053,115.6829,115.7824,19482.0
2016-06-20 14:55:00,151.4,151.49,151.38,151.45,27567.0,115.7977,115.8665,115.7824,115.8359,27567.0
2016-06-20 15:00:00,151.47,151.47,151.34,151.46,19727.0,115.8512,115.8512,115.7518,115.8435,19727.0
2016-06-20 15:05:00,151.47,151.48,151.28,151.39,20287.0,115.8512,115.8588,115.7059,115.79,20287.0
2016-06-20 15:10:00,151.37,151.42,151.12,151.14,24146.0,115.7747,115.813,115.5835,115.5988,24146.0
2016-06-20 15:15:00,151.14,151.14,150.81,150.97,40471.0,115.5988,115.5988,115.3464,115.4688,40471.0
2016-06-20 15:20:00,150.98,151.07,150.92,151.02,34533.0,115.4764,115.5453,115.4305,115.507,34533.0
2016-06-20 15:25:00,151.02,151.02,150.73,150.78,35473.0,115.507,115.507,115.2852,115.3235,35473.0
2016-06-20 15:30:00,150.78,150.82,150.61,150.63,45491.0,115.3235,115.354,115.1934,115.2087,45491.0
2016-06-20 15:35:00,150.63,150.67,150.56,150.59,48812.0,115.2087,115.2393,115.1552,115.1781,48812.0
2016-06-20 15:40:00,150.59,150.91,150.5,150.86,63135.0,115.1781,115.4229,115.1093,115.3846,63135.0
2016-06-20 15:45:00,150.87,150.91,150.56,150.63,47185.0,115.3923,115.4229,115.1552,115.2087,47185.0
2016-06-20 15:50:00,150.57,150.65,150.36,150.47,53877.0,115.1628,115.224,115.0022,115.0864,53877.0
2016-06-20 15:55:00,150.47,150.75,150.47,150.63,92340.0,115.0864,115.3005,115.0864,115.2087,92340.0
2016-06-21 09:30:00,151.14,151.47,150.43,150.43,49554.0,115.5988,115.8512,115.0558,115.0558,49554.0
2016-06-21 09:35:00,150.43,151.04,150.38,150.61,32659.0,115.0558,115.5223,115.0175,115.1934,32659.0
2016-06-21 09:40:00,150.54,150.68,150.22,150.29,27708.0,115.1399,115.247,114.8951,114.9487,27708.0
2016-06-21 09:45:00,150.21,150.5,150.06,150.4,25316.0,114.8875,115.1093,114.7728,115.0328,25316.0
2016-06-21 09:50:00,150.28,150.36,149.75,150.02,32364.0,114.941,115.0022,114.5357,114.7422,32364.0
2016-06-21 09:55:00,150.0,150.05,149.76,149.89,15043.0,114.7269,114.7651,114.5433,114.6427,15043.0
2016-06-21 10:00:00,149.88,149.88,149.03,149.13,68979.0,114.6351,114.6351,113.985,114.0615,68979.0
2016-06-21 10:05:00,149.09,149.5,149.08,149.32,16653.0,114.0309,114.3445,114.0232,114.2068,16653.0
2016-06-21 10:10:00,149.28,149.78,149.28,149.78,30138.0,114.1762,114.5586,114.1762,114.5586,30138.0
2016-06-21 10:15:00,149.72,149.74,149.2,149.31,26260.0,114.5127,114.528,114.115,114.1991,26260.0
2016-06-21 10:20:00,149.23,149.24,148.62,148.63,55830.0,114.1379,114.1456,113.6714,113.679,55830.0
2016-06-21 10:25:00,148.64,149.02,148.6,148.94,53538.0,113.6867,113.9773,113.6561,113.9161,53538.0
2016-06-21 10:30:00,148.98,149.1,148.82,148.85,38079.0,113.9467,114.0385,113.8244,113.8473,38079.0
2016-06-21 10:35:00,148.85,148.93,148.72,148.86,12740.0,113.8473,113.9085,113.7479,113.855,12740.0
2016-06-21 10:40:00,148.83,148.96,148.74,148.9,21290.0,113.832,113.9314,113.7632,113.8855,21290.0
2016-06-21 10:45:00,148.88,148.97,148.8,148.86,13473.0,113.8702,113.9391,113.8091,113.855,13473.0
2016-06-21 10:50:00,148.81,148.98,148.71,148.91,14699.0,113.8167,113.9467,113.7402,113.8932,14699.0
2016-06-21 10:55:00,148.88,148.89,148.66,148.76,29678.0,113.8702,113.8779,113.702,113.7785,29678.0
2016-06-21 11:00:00,148.73,149.08,148.71,148.98,31343.0,113.7555,114.0232,113.7402,113.9467,31343.0
2016-06-21 11:05:00,149.01,149.06,148.91,149.0,46287.0,113.9697,114.0079,113.8932,113.962,46287.0
2016-06-21 11:10:00,148.97,149.05,148.92,149.02,71369.0,113.9391,114.0003,113.9008,113.9773,71369.0
2016-06-21 11:15:00,149.02,149.05,148.96,149.0,21479.0,113.9773,114.0003,113.9314,113.962,21479.0
2016-06-21 11:20:00,149.01,149.03,148.76,148.79,44653.0,113.9697,113.985,113.7785,113.8014,44653.0
2016-06-21 11:25:00,148.77,148.79,148.6,148.65,32928.0,113.7861,113.8014,113.6561,113.6943,32928.0
2016-06-21 11:30:00,148.68,148.68,148.5,148.59,32255.0,113.7173,113.7173,113.5796,113.6484,32255.0
2016-06-21 11:35:00,148.58,148.63,148.5,148.59,25858.0,113.6408,113.679,113.5796,113.6484,25858.0
2016-06-21 11:40:00,148.61,148.72,148.55,148.66,26292.0,113.6637,113.7479,113.6178,113.702,26292.0
2016-06-21 11:45:00,148.66,148.68,148.56,148.63,20440.0,113.702,113.7173,113.6255,113.679,20440.0
2016-06-21 11:50:00,148.63,148.72,148.63,148.7,17986.0,113.679,113.7479,113.679,113.7326,17986.0
2016-06-21 11:55:00,148.7,148.92,148.7,148.91,20787.0,113.7326,113.9008,113.7326,113.8932,20787.0
2016-06-21 12:00:00,148.89,148.93,148.8,148.81,17419.0,113.8779,113.9085,113.8091,113.8167,17419.0
2016-06-21 12:05:00,148.8,148.96,148.75,148.96,17979.0,113.8091,113.9314,113.7708,113.9314,17979.0
2016-06-21 12:10:00,148.94,148.95,148.87,148.88,14507.0,113.9161,113.9238,113.8626,113.8702,14507.0
2016-06-21 12:15:00,148.88,148.94,148.86,148.93,20867.0,113.8702,113.9161,113.855,113.9085,20867.0
2016-06-21 12:20:00,148.93,148.97,148.89,148.96,18309.0,113.9085,113.9391,113.8779,113.9314,18309.0
2016-06-21 12:25:00,148.96,149.03,148.94,149.03,24011.0,113.9314,113.985,113.9161,113.985,24011.0
2016-06-21 12:30:00,149.03,149.12,149.0,149.04,31709.0,113.985,114.0538,113.962,113.9926,31709.0
2016-06-21 12:35:00,149.02,149.09,148.96,148.98,22957.0,113.9773,114.0309,113.9314,113.9467,22957.0
2016-06-21 12:40:00,148.94,149.01,148.94,148.99,9472.0,113.9161,113.9697,113.9161,113.9544,9472.0
2016-06-21 12:45:00,148.97,149.01,148.89,148.91,11741.0,113.9391,113.9697,113.8779,113.8932,11741.0
2016-06-21 12:50:00,148.9,148.9,148.68,148.77,11614.0,113.8855,113.8855,113.7173,113.7861,11614.0
2016-06-21 12:55:00,148.76,148.85,148.73,148.82,11370.0,113.7785,113.8473,113.7555,113.8244,11370.0
2016-06-21 13:00:00,148.83,148.85,148.8,148.83,6180.0,113.832,113.8473,113.8091,113.832,6180.0
2016-06-21 13:05:00,148.84,148.98,148.83,148.96,15512.0,113.8397,113.9467,113.832,113.9314,15512.0
2016-06-21 13:10:00,148.94,148.97,148.86,148.89,8890.0,113.9161,113.9391,113.855,113.8779,8890.0
2016-06-21 13:15:00,148.89,149.02,148.89,148.97,11210.0,113.8779,113.9773,113.8779,113.9391,11210.0
2016-06-21 13:20:00,148.98,148.98,148.78,148.79,8509.0,113.9467,113.9467,113.7938,113.8014,8509.0
2016-06-21 13:25:00,148.78,148.84,148.72,148.75,13377.0,113.7938,113.8397,113.7479,113.7708,13377.0
2016-06-21 13:30:00,148.75,148.83,148.67,148.71,11672.0,113.7708,113.832,113.7096,113.7402,11672.0
2016-06-21 13:35:00,148.67,148.67,148.51,148.58,16844.0,113.7096,113.7096,113.5873,113.6408,16844.0
2016-06-21 13:40:00,148.61,148.68,148.57,148.61,10006.0,113.6637,113.7173,113.6331,113.6637,10006.0
2016-06-21 13:45:00,148.65,148.66,148.51,148.57,8478.0,113.6943,113.702,113.5873,113.6331,8478.0
2016-06-21 13:50:00,148.58,148.74,148.55,148.72,8079.0,113.6408,113.7632,113.6178,113.7479,8079.0
2016-06-21 13:55:00,148.71,148.9,148.66,148.85,20346.0,113.7402,113.8855,113.702,113.8473,20346.0
2016-06-21 14:00:00,148.88,148.88,148.77,148.78,20233.0,113.8702,113.8702,113.7861,113.7938,20233.0
2016-06-21 14:05:00,148.78,148.91,148.73,148.88,10986.0,113.7938,113.8932,113.7555,113.8702,10986.0
2016-06-21 14:10:00,148.9,148.93,148.85,148.89,12382.0,113.8855,113.9085,113.8473,113.8779,12382.0
2016-06-21 14:15:00,148.9,149.13,148.9,149.1,13550.0,113.8855,114.0615,113.8855,114.0385,13550.0
2016-06-21 14:20:00,149.12,149.26,149.11,149.21,17265.0,114.0538,114.1609,114.0462,114.1226,17265.0
2016-06-21 14:25:00,149.19,149.32,149.18,149.27,17137.0,114.1073,114.2068,114.0997,114.1685,17137.0
2016-06-21 14:30:00,149.28,149.36,149.12,149.34,17262.0,114.1762,114.2374,114.0538,114.2221,17262.0
2016-06-21 14:35:00,149.34,149.68,149.34,149.56,33092.0,114.2221,114.4821,114.2221,114.3903,33092.0
2016-06-21 14:40:00,149.56,149.59,149.32,149.38,17934.0,114.3903,114.4133,114.2068,114.2527,17934.0
2016-06-21 14:45:00,149.39,149.59,149.39,149.49,18756.0,114.2603,114.4133,114.2603,114.3368,18756.0
2016-06-21 14:50:00,149.48,149.6,149.45,149.51,16131.0,114.3292,114.4209,114.3062,114.3521,16131.0
2016-06-21 14:55:00,149.51,149.65,149.48,149.58,19272.0,114.3521,114.4592,114.3292,114.4056,19272.0
2016-06-21 15:00:00,149.59,149.63,149.46,149.51,22225.0,114.4133,114.4439,114.3139,114.3521,22225.0
2016-06-21 15:05:00,149.47,149.49,149.3,149.37,14530.0,114.3215,114.3368,114.1915,114.245,14530.0
2016-06-21 15:10:00,149.37,149.4,149.23,149.36,20887.0,114.245,114.268,114.1379,114.2374,20887.0
2016-06-21 15:15:00,149.37,149.76,149.37,149.72,17570.0,114.245,114.5433,114.245,114.5127,17570.0
2016-06-21 15:20:00,149.72,149.84,149.62,149.78,19382.0,114.5127,114.6045,114.4362,114.5586,19382.0
2016-06-21 15:25:00,149.77,150.07,149.77,150.01,25800.0,114.551,114.7804,114.551,114.7345,25800.0
2016-06-21 15:30:00,150.01,150.02,149.8,149.94,31686.0,114.7345,114.7422,114.5739,114.681,31686.0
2016-06-21 15:35:00,149.92,149.94,149.83,149.86,23949.0,114.6657,114.681,114.5969,114.6198,23949.0
2016-06-21 15:40:00,149.86,149.86,149.53,149.56,34143.0,114.6198,114.6198,114.3674,114.3903,34143.0
2016-06-21 15:45:00,149.56,149.64,149.48,149.54,25625.0,114.3903,114.4515,114.3292,114.375,25625.0
2016-06-21 15:50:00,149.57,149.65,149.39,149.41,37482.0,114.398,114.4592,114.2603,114.2756,37482.0
2016-06-21 15:55:00,149.42,149.63,149.37,149.42,97818.0,114.2833,114.4439,114.245,114.2833,97818.0
2016-06-22 09:30:00,149.08,149.56,149.0,149.49,54912.0,114.0232,114.3903,113.962,114.3368,54912.0
2016-06-22 09:35:00,149.51,149.58,149.11,149.51,14392.0,114.3521,114.4056,114.0462,114.3521,14392.0
2016-06-22 09:40:00,149.56,149.95,149.52,149.74,22627.0,114.3903,114.6886,114.3597,114.528,22627.0
2016-06-22 09:45:00,149.72,149.79,149.35,149.48,21358.0,114.5127,114.5663,114.2297,114.3292,21358.0
2016-06-22 09:50:00,149.49,149.61,149.3,149.47,17989.0,114.3368,114.4286,114.1915,114.3215,17989.0
2016-06-22 09:55:00,149.45,149.62,149.26,149.52,29326.0,114.3062,114.4362,114.1609,114.3597,29326.0
2016-06-22 10:00:00,149.46,149.85,149.39,149.75,26322.0,114.3139,114.6121,114.2603,114.5357,26322.0
2016-06-22 10:05:00,149.79,150.1,149.74,150.0,67793.0,114.5663,114.8034,114.528,114.7269,67793.0
2016-06-22 10:10:00,150.03,150.14,149.9,150.01,61009.0,114.7498,114.834,114.6504,114.7345,61009.0
2016-06-22 10:15:00,150.0,150.0,149.35,149.36,44363.0,114.7269,114.7269,114.2297,114.2374,44363.0
2016-06-22 10:20:00,149.44,149.55,149.07,149.26,29844.0,114.2986,114.3827,114.0156,114.1609,29844.0
2016-06-22 10:25:00,149.26,149.37,149.17,149.37,25981.0,114.1609,114.245,114.0921,114.245,25981.0
2016-06-22 10:30:00,149.33,151.48,149.22,151.48,291623.0,114.2144,115.8588,114.1303,115.8588,291623.0
2016-06-22 10:35:00,151.46,152.0,151.25,151.46,150398.0,115.8435,116.2566,115.6829,115.8435,150398.0
2016-06-22 10:40:00,151.47,151.85,151.23,151.54,104310.0,115.8512,116.1418,115.6676,115.9047,104310.0
2016-06-22 10:45:00,151.63,152.0,151.3,151.97,76487.0,115.9736,116.2566,115.7212,116.2336,76487.0
2016-06-22 10:50:00,151.94,152.18,151.76,151.84,239281.0,116.2107,116.3942,116.073,116.1342,239281.0
2016-06-22 10:55:00,151.82,151.91,151.53,151.63,35372.0,116.1189,116.1877,115.8971,115.9736,35372.0
2016-06-22 11:00:00,151.68,152.12,151.66,152.06,45015.0,116.0118,116.3483,115.9965,116.3025,45015.0
2016-06-22 11:05:00,152.08,152.08,151.64,151.76,52457.0,116.3178,116.3178,115.9812,116.073,52457.0
2016-06-22 11:10:00,151.75,151.92,151.52,151.59,30518.0,116.0654,116.1954,115.8894,115.943,30518.0
2016-06-22 11:15:00,151.5,152.01,151.4,151.84,36013.0,115.8741,116.2642,115.7977,116.1342,36013.0
2016-06-22 11:20:00,151.94,151.98,151.6,151.75,117413.0,116.2107,116.2413,115.9506,116.0654,117413.0
2016-06-22 11:25:00,151.72,151.87,151.65,151.73,35770.0,116.0424,116.1571,115.9889,116.0501,35770.0
2016-06-22 11:30:00,151.78,151.78,151.24,151.36,39506.0,116.0883,116.0883,115.6753,115.7671,39506.0
2016-06-22 11:35:00,151.38,151.58,151.28,151.52,15729.0,115.7824,115.9353,115.7059,115.8894,15729.0
2016-06-22 11:40:00,151.5,151.5,151.11,151.19,426775.0,115.8741,115.8741,115.5759,115.637,426775.0
2016-06-22 11:45:00,151.19,151.19,150.74,150.76,27213.0,115.637,115.637,115.2929,115.3082,27213.0
2016-06-22 11:50:00,150.79,150.88,150.63,150.78,26561.0,115.3311,115.3999,115.2087,115.3235,26561.0
2016-06-22 11:55:00,150.79,151.05,150.79,150.93,18977.0,115.3311,115.53,115.3311,115.4382,18977.0
2016-06-22 12:00:00,150.92,151.07,150.88,150.96,37060.0,115.4305,115.5453,115.3999,115.4611,37060.0
2016-06-22 12:05:00,150.95,151.0,150.73,150.85,29417.0,115.4535,115.4917,115.2852,115.377,29417.0
2016-06-22 12:10:00,150.86,151.07,150.83,150.95,16402.0,115.3846,115.5453,115.3617,115.4535,16402.0
2016-06-22 12:15:00,150.97,151.02,150.69,150.77,15734.0,115.4688,115.507,115.2546,115.3158,15734.0
2016-06-22 12:20:00,150.75,150.86,150.17,150.24,26230.0,115.3005,115.3846,114.8569,114.9104,26230.0
2016-06-22 12:25:00,150.2,150.49,150.15,150.35,23568.0,114.8798,115.1016,114.8416,114.9946,23568.0
2016-06-22 12:30:00,150.35,150.5,150.19,150.42,23635.0,114.9946,115.1093,114.8722,115.0481,23635.0
2016-06-22 12:35:00,150.4,150.4,150.14,150.24,36427.0,115.0328,115.0328,114.834,114.9104,36427.0
2016-06-22 12:40:00,150.23,150.31,150.01,150.01,19053.0,114.9028,114.964,114.7345,114.7345,19053.0
2016-06-22 12:45:00,150.01,150.25,149.84,150.18,29771.0,114.7345,114.9181,114.6045,114.8645,29771.0
2016-06-22 12:50:00,150.17,150.17,149.93,149.95,32403.0,114.8569,114.8569,114.6733,114.6886,32403.0
2016-06-22 12:55:00,149.98,150.2,149.9,150.11,14821.0,114.7116,114.8798,114.6504,114.811,14821.0
2016-06-22 13:00:00,150.06,150.2,149.93,150.03,30725.0,114.7728,114.8798,114.6733,114.7498,30725.0
2016-06-22 13:05:00,150.06,150.06,149.45,149.45,29510.0,114.7728,114.7728,114.3062,114.3062,29510.0
2016-06-22 13:10:00,149.44,149.61,149.31,149.61,15012.0,114.2986,114.4286,114.1991,114.4286,15012.0
2016-06-22 13:15:00,149.67,149.77,149.53,149.66,15186.0,114.4745,114.551,114.3674,114.4668,15186.0
2016-06-22 13:20:00,149.62,149.82,149.51,149.53,11210.0,114.4362,114.5892,114.3521,114.3674,11210.0
2016-06-22 13:25:00,149.53,150.01,149.51,149.97,37973.0,114.3674,114.7345,114.3521,114.7039,37973.0
2016-06-22 13:30:00,149.93,150.07,149.74,150.03,14648.0,114.6733,114.7804,114.528,114.7498,14648.0
2016-06-22 13:35:00,150.06,150.23,149.97,150.19,12539.0,114.7728,114.9028,114.7039,114.8722,12539.0
2016-06-22 13:40:00,150.18,150.22,150.12,150.21,17080.0,114.8645,114.8951,114.8187,114.8875,17080.0
2016-06-22 13:45:00,150.21,150.41,150.12,150.37,13931.0,114.8875,115.0405,114.8187,115.0099,13931.0
2016-06-22 13:50:00,150.36,150.61,150.34,150.46,18050.0,115.0022,115.1934,114.9869,115.0787,18050.0
2016-06-22 13:55:00,150.52,150.81,150.5,150.66,13516.0,115.1246,115.3464,115.1093,115.2317,13516.0
2016-06-22 14:00:00,150.7,150.82,150.47,150.78,14137.0,115.2623,115.354,115.0864,115.3235,14137.0
2016-06-22 14:05:00,150.82,150.97,150.69,150.71,35068.0,115.354,115.4688,115.2546,115.2699,35068.0
2016-06-22 14:10:00,150.71,150.93,150.69,150.92,28096.0,115.2699,115.4382,115.2546,115.4305,28096.0
2016-06-22 14:15:00,150.94,151.03,150.83,150.86,21027.0,115.4458,115.5147,115.3617,115.3846,21027.0
2016-06-22 14:20:00,150.81,150.87,150.66,150.79,34432.0,115.3464,115.3923,115.2317,115.3311,34432.0
2016-06-22 14:25:00,150.8,151.03,150.78,150.94,30916.0,115.3388,115.5147,115.3235,115.4458,30916.0
2016-06-22 14:30:00,150.92,151.0,150.67,150.74,27596.0,115.4305,115.4917,115.2393,115.2929,27596.0
2016-06-22 14:35:00,150.73,150.73,150.45,150.49,12303.0,115.2852,115.2852,115.0711,115.1016,12303.0
2016-06-22 14:40:00,150.51,150.54,150.39,150.5,14963.0,115.1169,115.1399,115.0252,115.1093,14963.0
2016-06-22 14:45:00,150.49,150.57,150.38,150.52,21238.0,115.1016,115.1628,115.0175,115.1246,21238.0
2016-06-22 14:50:00,150.5,150.58,150.36,150.53,11275.0,115.1093,115.1705,115.0022,115.1322,11275.0
2016-06-22 14:55:00,150.51,150.68,150.5,150.64,13051.0,115.1169,115.247,115.1093,115.2164,13051.0
2016-06-22 15:00:00,150.63,150.95,150.63,150.89,12506.0,115.2087,115.4535,115.2087,115.4076,12506.0
2016-06-22 15:05:00,150.88,150.9,150.56,150.6,14230.0,115.3999,115.4152,115.1552,115.1858,14230.0
2016-06-22 15:10:00,150.56,150.6,150.4,150.42,15135.0,115.1552,115.1858,115.0328,115.0481,15135.0
2016-06-22 15:15:00,150.39,150.43,150.3,150.3,44188.0,115.0252,115.0558,114.9563,114.9563,44188.0
2016-06-22 15:20:00,150.31,150.31,150.0,150.05,21926.0,114.964,114.964,114.7269,114.7651,21926.0
2016-06-22 15:25:00,150.04,150.14,150.01,150.04,18878.0,114.7575,114.834,114.7345,114.7575,18878.0
2016-06-22 15:30:00,150.04,150.12,150.01,150.04,29308.0,114.7575,114.8187,114.7345,114.7575,29308.0
2016-06-22 15:35:00,150.03,150.17,149.91,150.17,39813.0,114.7498,114.8569,114.658,114.8569,39813.0
2016-06-22 15:40:00,150.18,150.27,149.97,149.97,19297.0,114.8645,114.9334,114.7039,114.7039,19297.0
2016-06-22 15:45:00,150.01,150.12,149.8,149.8,104736.0,114.7345,114.8187,114.5739,114.5739,104736.0
2016-06-22 15:50:00,149.79,149.95,149.67,149.92,40758.0,114.5663,114.6886,114.4745,114.6657,40758.0
2016-06-22 15:55:00,149.95,150.09,149.71,149.81,117413.0,114.6886,114.7957,114.5051,114.5816,117413.0
2016-06-23 09:30:00,151.21,151.54,150.86,151.13,88188.0,115.6523,115.9047,115.3846,115.5912,88188.0
2016-06-23 09:35:00,151.13,151.13,150.63,150.96,18423.0,115.5912,115.5912,115.2087,115.4611,18423.0
2016-06-23 09:40:00,151.0,151.23,150.71,150.79,18402.0,115.4917,115.6676,115.2699,115.3311,18402.0
2016-06-23 09:45:00,150.8,151.15,150.74,151.09,27490.0,115.3388,115.6064,115.2929,115.5606,27490.0
2016-06-23 09:50:00,151.13,151.39,150.63,150.85,24215.0,115.5912,115.79,115.2087,115.377,24215.0
2016-06-23 09:55:00,150.79,151.4,150.79,151.31,13964.0,115.3311,115.7977,115.3311,115.7288,13964.0
2016-06-23 10:00:00,151.31,151.8,151.18,151.78,18972.0,115.7288,116.1036,115.6294,116.0883,18972.0
2016-06-23 10:05:00,151.71,151.77,151.38,151.4,52207.0,116.0348,116.0807,115.7824,115.7977,52207.0
2016-06-23 10:10:00,151.43,151.68,151.39,151.41,30317.0,115.8206,116.0118,115.79,115.8053,30317.0
2016-06-23 10:15:00,151.47,151.65,151.23,151.24,40414.0,115.8512,115.9889,115.6676,115.6753,40414.0
2016-06-23 10:20:00,151.27,151.42,151.15,151.3,18777.0,115.6982,115.813,115.6064,115.7212,18777.0
2016-06-23 10:25:00,151.3,151.45,151.26,151.35,33830.0,115.7212,115.8359,115.6906,115.7594,33830.0
2016-06-23 10:30:00,151.35,151.4,151.18,151.24,21423.0,115.7594,115.7977,115.6294,115.6753,21423.0
2016-06-23 10:35:00,151.24,151.35,151.12,151.28,17552.0,115.6753,115.7594,115.5835,115.7059,17552.0
2016-06-23 10:40:00,151.31,151.39,151.22,151.36,90309.0,115.7288,115.79,115.66,115.7671,90309.0
2016-06-23 10:45:00,151.39,151.45,151.32,151.35,17047.0,115.79,115.8359,115.7365,115.7594,17047.0
2016-06-23 10:50:00,151.39,152.04,151.39,152.0,35183.0,115.79,116.2872,115.79,116.2566,35183.0
2016-06-23 10:55:00,152.05,152.14,151.89,151.91,36117.0,116.2948,116.3636,116.1724,116.1877,36117.0
2016-06-23 11:00:00,151.9,152.04,151.85,151.88,40386.0,116.1801,116.2872,116.1418,116.1648,40386.0
2016-06-23 11:05:00,151.9,151.99,151.8,151.8,38533.0,116.1801,116.2489,116.1036,116.1036,38533.0
2016-06-23 11:10:00,151.8,151.94,151.75,151.84,34570.0,116.1036,116.2107,116.0654,116.1342,34570.0
2016-06-23 11:15:00,151.84,152.02,151.72,151.81,41193.0,116.1342,116.2719,116.0424,116.1112,41193.0
2016-06-23 11:20:00,151.87,151.99,151.79,151.93,11558.0,116.1571,116.2489,116.0959,116.203,11558.0
2016-06-23 11:25:00,151.92,152.03,151.85,152.0,29760.0,116.1954,116.2795,116.1418,116.2566,29760.0
2016-06-23 11:30:00,152.0,152.04,151.89,152.03,31120.0,116.2566,116.2872,116.1724,116.2795,31120.0
2016-06-23 11:35:00,152.0,152.06,151.9,152.02,16079.0,116.2566,116.3025,116.1801,116.2719,16079.0
2016-06-23 11:40:00,151.97,152.1,151.96,152.07,14374.0,116.2336,116.3331,116.226,116.3101,14374.0
2016-06-23 11:45:00,152.07,152.35,152.05,152.25,28272.0,116.3101,116.5243,116.2948,116.4478,28272.0
2016-06-23 11:50:00,152.25,152.28,152.07,152.13,17792.0,116.4478,116.4707,116.3101,116.356,17792.0
2016-06-23 11:55:00,152.13,152.19,152.05,152.14,12871.0,116.356,116.4019,116.2948,116.3636,12871.0
2016-06-23 12:00:00,152.14,152.27,152.07,152.11,32712.0,116.3636,116.4631,116.3101,116.3407,32712.0
2016-06-23 12:05:00,152.11,152.27,152.03,152.18,27590.0,116.3407,116.4631,116.2795,116.3942,27590.0
2016-06-23 12:10:00,152.18,152.29,152.09,152.2,22327.0,116.3942,116.4784,116.3254,116.4095,22327.0
2016-06-23 12:15:00,152.2,152.25,152.15,152.2,14180.0,116.4095,116.4478,116.3713,116.4095,14180.0
2016-06-23 12:20:00,152.22,152.24,152.08,152.1,26491.0,116.4248,116.4401,116.3178,116.3331,26491.0
2016-06-23 12:25:00,152.11,152.11,151.99,152.0,21638.0,116.3407,116.3407,116.2489,116.2566,21638.0
2016-06-23 12:30:00,151.95,152.05,151.93,152.0,33541.0,116.2183,116.2948,116.203,116.2566,33541.0
2016-06-23 12:35:00,152.0,152.07,151.95,152.0,35402.0,116.2566,116.3101,116.2183,116.2566,35402.0
2016-06-23 12:40:00,152.0,152.1,151.92,152.08,26282.0,116.2566,116.3331,116.1954,116.3178,26282.0
2016-06-23 12:45:00,152.04,152.04,151.86,152.0,10309.0,116.2872,116.2872,116.1495,116.2566,10309.0
2016-06-23 12:50:00,152.0,152.02,151.87,151.87,19660.0,116.2566,116.2719,116.1571,116.1571,19660.0
2016-06-23 12:55:00,151.89,152.04,151.88,152.0,14998.0,116.1724,116.2872,116.1648,116.2566,14998.0
2016-06-23 13:00:00,152.0,152.02,151.95,151.99,13700.0,116.2566,116.2719,116.2183,116.2489,13700.0
2016-06-23 13:05:00,151.98,152.02,151.88,152.01,7190.0,116.2413,116.2719,116.1648,116.2642,7190.0
2016-06-23 13:10:00,152.0,152.02,151.92,151.98,9160.0,116.2566,116.2719,116.1954,116.2413,9160.0
2016-06-23 13:15:00,151.96,152.03,151.93,152.0,17762.0,116.226,116.2795,116.203,116.2566,17762.0
2016-06-23 13:20:00,151.99,152.03,151.94,151.94,20670.0,116.2489,116.2795,116.2107,116.2107,20670.0
2016-06-23 13:25:00,151.92,152.0,151.88,151.96,5858.0,116.1954,116.2566,116.1648,116.226,5858.0
2016-06-23 13:30:00,151.95,152.11,151.93,151.97,11185.0,116.2183,116.3407,116.203,116.2336,11185.0
2016-06-23 13:35:00,152.0,152.0,151.87,151.87,9628.0,116.2566,116.2566,116.1571,116.1571,9628.0
2016-06-23 13:40:00,151.9,152.0,151.85,151.96,12257.0,116.1801,116.2566,116.1418,116.226,12257.0
2016-06-23 13:45:00,151.93,151.98,151.85,151.89,9535.0,116.203,116.2413,116.1418,116.1724,9535.0
2016-06-23 13:50:00,151.87,151.98,151.82,151.98,11840.0,116.1571,116.2413,116.1189,116.2413,11840.0
2016-06-23 13:55:00,151.95,152.03,151.84,151.98,19580.0,116.2183,116.2795,116.1342,116.2413,19580.0
2016-06-23 14:00:00,151.99,152.05,151.89,151.96,29925.0,116.2489,116.2948,116.1724,116.226,29925.0
2016-06-23 14:05:00,151.99,152.05,151.97,152.01,11033.0,116.2489,116.2948,116.2336,116.2642,11033.0
2016-06-23 14:10:00,152.02,152.09,151.98,152.0,31626.0,116.2719,116.3254,116.2413,116.2566,31626.0
2016-06-23 14:15:00,152.01,152.02,151.9,151.91,28187.0,116.2642,116.2719,116.1801,116.1877,28187.0
2016-06-23 14:20:00,151.93,151.96,151.81,151.81,23006.0,116.203,116.226,116.1112,116.1112,23006.0
2016-06-23 14:25:00,151.8,151.82,151.71,151.76,16595.0,116.1036,116.1189,116.0348,116.073,16595.0
2016-06-23 14:30:00,151.78,151.92,151.76,151.92,17100.0,116.0883,116.1954,116.073,116.1954,17100.0
2016-06-23 14:35:00,151.93,151.94,151.82,151.91,14170.0,116.203,116.2107,116.1189,116.1877,14170.0
2016-06-23 14:40:00,151.91,151.97,151.78,151.78,12651.0,116.1877,116.2336,116.0883,116.0883,12651.0
2016-06-23 14:45:00,151.81,152.16,151.8,152.09,21032.0,116.1112,116.3789,116.1036,116.3254,21032.0
2016-06-23 14:50:00,152.09,152.18,152.05,152.14,14969.0,116.3254,116.3942,116.2948,116.3636,14969.0
2016-06-23 14:55:00,152.11,152.16,152.08,152.12,14053.0,116.3407,116.3789,116.3178,116.3483,14053.0
2016-06-23 15:00:00,152.14,152.24,152.05,152.05,15590.0,116.3636,116.4401,116.2948,116.2948,15590.0
2016-06-23 15:05:00,152.04,152.05,151.83,151.98,22164.0,116.2872,116.2948,116.1265,116.2413,22164.0
2016-06-23 15:10:00,151.98,152.04,151.9,151.93,18963.0,116.2413,116.2872,116.1801,116.203,18963.0
2016-06-23 15:15:00,151.94,152.01,151.91,151.92,16031.0,116.2107,116.2642,116.1877,116.1954,16031.0
2016-06-23 15:20:00,151.9,152.03,151.9,151.91,24267.0,116.1801,116.2795,116.1801,116.1877,24267.0
2016-06-23 15:25:00,151.89,151.92,151.81,151.84,16784.0,116.1724,116.1954,116.1112,116.1342,16784.0
2016-06-23 15:30:00,151.85,151.93,151.84,151.89,43421.0,116.1418,116.203,116.1342,116.1724,43421.0
2016-06-23 15:35:00,151.91,151.93,151.82,151.9,26032.0,116.1877,116.203,116.1189,116.1801,26032.0
2016-06-23 15:40:00,151.89,151.97,151.87,151.95,59860.0,116.1724,116.2336,116.1571,116.2183,59860.0
2016-06-23 15:45:00,151.96,152.12,151.93,152.08,99990.0,116.226,116.3483,116.203,116.3178,99990.0
2016-06-23 15:50:00,152.17,152.35,152.09,152.26,152837.0,116.3866,116.5243,116.3254,116.4554,152837.0
2016-06-23 15:55:00,152.27,152.4,152.16,152.27,234022.0,116.4631,116.5625,116.3789,116.4631,234022.0
2016-06-24 09:30:00,147.2,148.48,147.18,147.61,238922.0,112.5853,113.5643,112.57,112.8989,238922.0
2016-06-24 09:35:00,147.89,148.63,147.39,148.29,116057.0,113.1131,113.679,112.7306,113.419,116057.0
2016-06-24 09:40:00,148.36,148.73,147.81,148.12,49058.0,113.4725,113.7555,113.0519,113.289,49058.0
2016-06-24 09:45:00,148.06,148.33,147.51,148.03,68768.0,113.2431,113.4496,112.8224,113.2201,68768.0
2016-06-24 09:50:00,148.06,148.29,147.36,148.29,61334.0,113.2431,113.419,112.7077,113.419,61334.0
2016-06-24 09:55:00,148.28,148.97,148.15,148.85,74909.0,113.4113,113.9391,113.3119,113.8473,74909.0
2016-06-24 10:00:00,148.55,149.3,148.45,148.97,31460.0,113.6178,114.1915,113.5414,113.9391,31460.0
2016-06-24 10:05:00,148.86,149.0,148.43,148.91,53679.0,113.855,113.962,113.5261,113.8932,53679.0
2016-06-24 10:10:00,148.95,149.29,148.5,148.6,39008.0,113.9238,114.1838,113.5796,113.6561,39008.0
2016-06-24 10:15:00,148.6,148.83,148.31,148.58,63149.0,113.6561,113.832,113.4343,113.6408,63149.0
2016-06-24 10:20:00,148.49,148.6,147.88,148.13,62129.0,113.572,113.6561,113.1054,113.2966,62129.0
2016-06-24 10:25:00,148.13,148.23,147.74,148.03,36631.0,113.2966,113.3731,112.9983,113.2201,36631.0
2016-06-24 10:30:00,148.03,148.42,147.98,147.99,43751.0,113.2201,113.5184,113.1819,113.1895,43751.0
2016-06-24 10:35:00,148.0,148.42,147.78,148.42,34980.0,113.1972,113.5184,113.0289,113.5184,34980.0
2016-06-24 10:40:00,148.42,148.82,148.25,148.65,29829.0,113.5184,113.8244,113.3884,113.6943,29829.0
2016-06-24 10:45:00,148.65,148.88,148.5,148.62,19572.0,113.6943,113.8702,113.5796,113.6714,19572.0
2016-06-24 10:50:00,148.63,148.91,148.58,148.86,28176.0,113.679,113.8932,113.6408,113.855,28176.0
2016-06-24 10:55:00,148.86,149.13,148.26,148.28,46610.0,113.855,114.0615,113.396,113.4113,46610.0
2016-06-24 11:00:00,148.33,148.44,147.75,147.84,33194.0,113.4496,113.5337,113.006,113.0748,33194.0
2016-06-24 11:05:00,147.9,148.06,147.75,148.01,36833.0,113.1207,113.2431,113.006,113.2048,36833.0
2016-06-24 11:10:00,148.04,148.09,147.82,147.95,42286.0,113.2278,113.266,113.0595,113.1589,42286.0
2016-06-24 11:15:00,147.95,147.99,147.58,147.7,37110.0,113.1589,113.1895,112.8759,112.9677,37110.0
2016-06-24 11:20:00,147.68,147.8,147.27,147.34,53491.0,112.9524,113.0442,112.6388,112.6924,53491.0
2016-06-24 11:25:00,147.35,147.71,147.22,147.7,43124.0,112.7,112.9754,112.6006,112.9677,43124.0
2016-06-24 11:30:00,147.7,147.98,147.51,147.54,33020.0,112.9677,113.1819,112.8224,112.8454,33020.0
2016-06-24 11:35:00,147.63,147.71,147.43,147.69,31372.0,112.9142,112.9754,112.7612,112.9601,31372.0
2016-06-24 11:40:00,147.65,147.82,147.43,147.69,32134.0,112.9295,113.0595,112.7612,112.9601,32134.0
2016-06-24 11:45:00,147.71,148.0,147.47,147.52,28118.0,112.9754,113.1972,112.7918,112.8301,28118.0
2016-06-24 11:50:00,147.56,147.57,147.32,147.47,32686.0,112.8607,112.8683,112.6771,112.7918,32686.0
2016-06-24 11:55:00,147.49,147.92,147.48,147.9,22014.0,112.8071,113.136,112.7995,113.1207,22014.0
2016-06-24 12:00:00,147.89,147.93,147.46,147.64,20386.0,113.1131,113.1436,112.7842,112.9218,20386.0
2016-06-24 12:05:00,147.66,147.77,147.38,147.38,27672.0,112.9371,113.0213,112.723,112.723,27672.0
2016-06-24 12:10:00,147.42,147.51,147.25,147.37,29872.0,112.7536,112.8224,112.6235,112.7153,29872.0
2016-06-24 12:15:00,147.39,147.4,147.18,147.35,23079.0,112.7306,112.7383,112.57,112.7,23079.0
2016-06-24 12:20:00,147.34,147.39,147.08,147.19,40672.0,112.6924,112.7306,112.4935,112.5777,40672.0
2016-06-24 12:25:00,147.13,147.22,147.01,147.11,39417.0,112.5318,112.6006,112.44,112.5165,39417.0
2016-06-24 12:30:00,147.16,147.16,146.82,146.83,46724.0,112.5547,112.5547,112.2947,112.3023,46724.0
2016-06-24 12:35:00,146.9,146.99,146.61,146.78,30722.0,112.3559,112.4247,112.134,112.2641,30722.0
2016-06-24 12:40:00,146.75,146.85,146.57,146.64,22213.0,112.2411,112.3176,112.1035,112.157,22213.0
2016-06-24 12:45:00,146.6,146.61,146.37,146.46,28184.0,112.1264,112.134,111.9505,112.0193,28184.0
2016-06-24 12:50:00,146.45,146.69,146.42,146.69,24202.0,112.0117,112.1952,111.9887,112.1952,24202.0
2016-06-24 12:55:00,146.72,146.74,146.5,146.67,18738.0,112.2182,112.2335,112.0499,112.1799,18738.0
2016-06-24 13:00:00,146.7,146.83,146.58,146.63,17095.0,112.2029,112.3023,112.1111,112.1493,17095.0
2016-06-24 13:05:00,146.69,146.73,146.5,146.63,18537.0,112.1952,112.2258,112.0499,112.1493,18537.0
2016-06-24 13:10:00,146.61,146.83,146.56,146.83,17247.0,112.134,112.3023,112.0958,112.3023,17247.0
2016-06-24 13:15:00,146.83,146.91,146.62,146.8,16960.0,112.3023,112.3635,112.1417,112.2794,16960.0
2016-06-24 13:20:00,146.81,146.88,146.67,146.84,17908.0,112.287,112.3406,112.1799,112.31,17908.0
2016-06-24 13:25:00,146.82,147.02,146.79,146.94,18442.0,112.2947,112.4476,112.2717,112.3864,18442.0
2016-06-24 13:30:00,146.95,147.17,146.79,147.12,16336.0,112.3941,112.5624,112.2717,112.5241,16336.0
2016-06-24 13:35:00,147.1,147.4,147.1,147.24,22995.0,112.5088,112.7383,112.5088,112.6159,22995.0
2016-06-24 13:40:00,147.23,147.23,147.01,147.09,13909.0,112.6083,112.6083,112.44,112.5012,13909.0
2016-06-24 13:45:00,147.12,147.18,146.85,147.04,20877.0,112.5241,112.57,112.3176,112.4629,20877.0
2016-06-24 13:50:00,147.07,147.13,146.9,147.1,22593.0,112.4859,112.5318,112.3559,112.5088,22593.0
2016-06-24 13:55:00,147.12,147.25,146.98,147.23,19897.0,112.5241,112.6235,112.417,112.6083,19897.0
2016-06-24 14:00:00,147.26,147.41,147.19,147.37,23953.0,112.6312,112.7459,112.5777,112.7153,23953.0
2016-06-24 14:05:00,147.45,147.45,147.22,147.33,16685.0,112.7765,112.7765,112.6006,112.6847,16685.0
2016-06-24 14:10:00,147.32,147.54,147.32,147.47,20610.0,112.6771,112.8454,112.6771,112.7918,20610.0
2016-06-24 14:15:00,147.42,147.51,147.12,147.17,18811.0,112.7536,112.8224,112.5241,112.5624,18811.0
2016-06-24 14:20:00,147.16,147.24,146.83,146.87,19720.0,112.5547,112.6159,112.3023,112.3329,19720.0
2016-06-24 14:25:00,146.84,147.13,146.78,146.96,35693.0,112.31,112.5318,112.2641,112.4017,35693.0
2016-06-24 14:30:00,146.98,146.98,146.55,146.62,28357.0,112.417,112.417,112.0882,112.1417,28357.0
2016-06-24 14:35:00,146.6,146.83,146.45,146.74,26479.0,112.1264,112.3023,112.0117,112.2335,26479.0
2016-06-24 14:40:00,146.72,146.85,146.62,146.7,21328.0,112.2182,112.3176,112.1417,112.2029,21328.0
2016-06-24 14:45:00,146.66,146.82,146.51,146.82,17079.0,112.1723,112.2947,112.0576,112.2947,17079.0
2016-06-24 14:50:00,146.82,146.87,146.61,146.84,26625.0,112.2947,112.3329,112.134,112.31,26625.0
2016-06-24 14:55:00,146.81,147.07,146.76,146.76,24589.0,112.287,112.4859,112.2488,112.2488,24589.0
2016-06-24 15:00:00,146.8,147.06,146.67,146.88,25078.0,112.2794,112.4782,112.1799,112.3406,25078.0
2016-06-24 15:05:00,146.88,146.92,146.63,146.69,26024.0,112.3406,112.3711,112.1493,112.1952,26024.0
2016-06-24 15:10:00,146.68,146.7,146.3,146.44,48065.0,112.1876,112.2029,111.8969,112.004,48065.0
2016-06-24 15:15:00,146.48,146.48,146.03,146.11,48223.0,112.0346,112.0346,111.6904,111.7516,48223.0
2016-06-24 15:20:00,146.08,146.57,146.07,146.34,64750.0,111.7287,112.1035,111.721,111.9275,64750.0
2016-06-24 15:25:00,146.35,146.47,146.16,146.28,48624.0,111.9352,112.027,111.7899,111.8816,48624.0
2016-06-24 15:30:00,146.24,146.77,146.18,146.74,79774.0,111.8511,112.2564,111.8052,112.2335,79774.0
2016-06-24 15:35:00,146.78,147.02,146.51,146.62,78751.0,112.2641,112.4476,112.0576,112.1417,78751.0
2016-06-24 15:40:00,146.56,147.06,146.54,146.96,70581.0,112.0958,112.4782,112.0805,112.4017,70581.0
2016-06-24 15:45:00,146.96,147.23,146.8,147.03,75081.0,112.4017,112.6083,112.2794,112.4553,75081.0
2016-06-24 15:50:00,147.06,147.47,147.06,147.32,98249.0,112.4782,112.7918,112.4782,112.6771,98249.0
2016-06-24 15:55:00,147.34,147.34,146.2,146.42,205429.0,112.6924,112.6924,111.8205,111.9887,205429.0
2016-06-27 09:30:00,146.16,147.04,145.67,146.86,160574.0,111.7899,112.4629,111.4151,112.3253,160574.0
2016-06-27 09:35:00,146.87,147.07,146.08,146.5,50734.0,112.3329,112.4859,111.7287,112.0499,50734.0
2016-06-27 09:40:00,146.49,146.93,146.04,146.25,98703.0,112.0423,112.3788,111.6981,111.8587,98703.0
2016-06-27 09:45:00,146.24,146.68,146.02,146.09,77183.0,111.8511,112.1876,111.6828,111.7363,77183.0
2016-06-27 09:50:00,146.01,146.39,145.89,146.05,48350.0,111.6751,111.9658,111.5834,111.7057,48350.0
2016-06-27 09:55:00,146.1,146.21,145.88,146.01,41453.0,111.744,111.8281,111.5757,111.6751,41453.0
2016-06-27 10:00:00,145.95,146.23,145.78,145.87,45508.0,111.6292,111.8434,111.4992,111.5681,45508.0
2016-06-27 10:05:00,145.75,145.94,145.39,145.39,85706.0,111.4763,111.6216,111.2009,111.2009,85706.0
2016-06-27 10:10:00,145.4,145.48,145.28,145.29,45012.0,111.2086,111.2698,111.1168,111.1245,45012.0
2016-06-27 10:15:00,145.3,145.47,145.21,145.42,37090.0,111.1321,111.2621,111.0633,111.2239,37090.0
2016-06-27 10:20:00,145.44,145.8,145.39,145.54,23962.0,111.2392,111.5145,111.2009,111.3157,23962.0
2016-06-27 10:25:00,145.49,145.54,145.13,145.25,32112.0,111.2774,111.3157,111.0021,111.0939,32112.0
2016-06-27 10:30:00,145.24,145.61,145.08,145.57,24479.0,111.0862,111.3692,110.9638,111.3386,24479.0
2016-06-27 10:35:00,145.56,145.62,145.18,145.32,77008.0,111.331,111.3769,111.0403,111.1474,77008.0
2016-06-27 10:40:00,145.29,145.48,144.78,144.81,81299.0,111.1245,111.2698,110.7344,110.7573,81299.0
2016-06-27 10:45:00,144.78,144.91,144.44,144.63,40657.0,110.7344,110.8338,110.4743,110.6197,40657.0
2016-06-27 10:50:00,144.61,144.61,144.4,144.5,30216.0,110.6044,110.6044,110.4437,110.5202,30216.0
2016-06-27 10:55:00,144.52,144.66,144.46,144.5,29063.0,110.5355,110.6426,110.4896,110.5202,29063.0
2016-06-27 11:00:00,144.49,144.69,144.4,144.64,18841.0,110.5126,110.6655,110.4437,110.6273,18841.0
2016-06-27 11:05:00,144.65,144.88,144.57,144.84,20536.0,110.6349,110.8109,110.5738,110.7803,20536.0
2016-06-27 11:10:00,144.82,144.83,144.42,144.42,22148.0,110.765,110.7726,110.459,110.459,22148.0
2016-06-27 11:15:00,144.4,144.48,144.22,144.35,29194.0,110.4437,110.5049,110.3061,110.4055,29194.0
2016-06-27 11:20:00,144.35,144.51,144.2,144.3,25015.0,110.4055,110.5279,110.2908,110.3673,25015.0
2016-06-27 11:25:00,144.29,144.78,144.19,144.76,30302.0,110.3596,110.7344,110.2831,110.7191,30302.0
2016-06-27 11:30:00,144.72,144.88,144.62,144.79,22747.0,110.6885,110.8109,110.612,110.742,22747.0
2016-06-27 11:35:00,144.76,144.89,144.65,144.78,26585.0,110.7191,110.8185,110.6349,110.7344,26585.0
2016-06-27 11:40:00,144.78,145.04,144.77,144.9,29888.0,110.7344,110.9332,110.7267,110.8262,29888.0
2016-06-27 11:45:00,144.94,145.24,144.8,145.08,39375.0,110.8568,111.0862,110.7497,110.9638,39375.0
2016-06-27 11:50:00,145.06,145.15,144.85,145.09,37606.0,110.9485,111.0174,110.7879,110.9715,37606.0
2016-06-27 11:55:00,145.1,145.33,145.03,145.12,52289.0,110.9791,111.155,110.9256,110.9944,52289.0
2016-06-27 12:00:00,145.1,145.14,144.88,145.06,40083.0,110.9791,111.0097,110.8109,110.9485,40083.0
2016-06-27 12:05:00,145.09,145.19,144.93,144.99,56267.0,110.9715,111.048,110.8491,110.895,56267.0
2016-06-27 12:10:00,144.99,145.08,144.86,144.95,30387.0,110.895,110.9638,110.7956,110.8644,30387.0
2016-06-27 12:15:00,145.0,145.34,144.93,145.2,34278.0,110.9026,111.1627,110.8491,111.0556,34278.0
2016-06-27 12:20:00,145.21,145.35,145.07,145.33,22638.0,111.0633,111.1703,110.9562,111.155,22638.0
2016-06-27 12:25:00,145.29,145.5,145.23,145.43,32311.0,111.1245,111.2851,111.0786,111.2315,32311.0
2016-06-27 12:30:00,145.44,145.79,145.43,145.56,44087.0,111.2392,111.5069,111.2315,111.331,44087.0
2016-06-27 12:35:00,145.56,145.59,145.27,145.36,24466.0,111.331,111.3539,111.1092,111.178,24466.0
2016-06-27 12:40:00,145.36,145.43,145.12,145.16,28123.0,111.178,111.2315,110.9944,111.025,28123.0
2016-06-27 12:45:00,145.22,145.28,145.06,145.25,21096.0,111.0709,111.1168,110.9485,111.0939,21096.0
2016-06-27 12:50:00,145.25,145.4,145.11,145.21,28998.0,111.0939,111.2086,110.9868,111.0633,28998.0
2016-06-27 12:55:00,145.24,145.37,145.11,145.26,32933.0,111.0862,111.1856,110.9868,111.1015,32933.0
2016-06-27 13:00:00,145.23,145.4,145.12,145.29,29187.0,111.0786,111.2086,110.9944,111.1245,29187.0
2016-06-27 13:05:00,145.28,145.46,145.19,145.23,26337.0,111.1168,111.2545,111.048,111.0786,26337.0
2016-06-27 13:10:00,145.17,145.29,145.07,145.07,37982.0,111.0327,111.1245,110.9562,110.9562,37982.0
2016-06-27 13:15:00,145.09,145.34,145.09,145.12,15508.0,110.9715,111.1627,110.9715,110.9944,15508.0
2016-06-27 13:20:00,145.15,145.21,145.02,145.09,19936.0,111.0174,111.0633,110.9179,110.9715,19936.0
2016-06-27 13:25:00,145.08,145.32,145.01,145.08,28016.0,110.9638,111.1474,110.9103,110.9638,28016.0
2016-06-27 13:30:00,145.08,145.09,144.74,144.8,21040.0,110.9638,110.9715,110.7038,110.7497,21040.0
2016-06-27 13:35:00,144.8,144.84,144.5,144.7,21006.0,110.7497,110.7803,110.5202,110.6732,21006.0
2016-06-27 13:40:00,144.66,144.76,144.36,144.4,23978.0,110.6426,110.7191,110.4131,110.4437,23978.0
2016-06-27 13:45:00,144.36,144.61,144.34,144.49,13771.0,110.4131,110.6044,110.3978,110.5126,13771.0
2016-06-27 13:50:00,144.49,144.77,144.41,144.69,13904.0,110.5126,110.7267,110.4514,110.6655,13904.0
2016-06-27 13:55:00,144.67,144.8,144.47,144.65,19106.0,110.6502,110.7497,110.4973,110.6349,19106.0
2016-06-27 14:00:00,144.59,144.85,144.56,144.77,22503.0,110.5891,110.7879,110.5661,110.7267,22503.0
2016-06-27 14:05:00,144.73,144.79,144.45,144.49,33179.0,110.6961,110.742,110.482,110.5126,33179.0
2016-06-27 14:10:00,144.5,144.61,144.27,144.37,23088.0,110.5202,110.6044,110.3443,110.4208,23088.0
2016-06-27 14:15:00,144.3,144.59,144.19,144.3,16664.0,110.3673,110.5891,110.2831,110.3673,16664.0
2016-06-27 14:20:00,144.32,144.39,144.17,144.17,27954.0,110.3826,110.4361,110.2678,110.2678,27954.0
2016-06-27 14:25:00,144.16,144.48,144.16,144.39,42856.0,110.2602,110.5049,110.2602,110.4361,42856.0
2016-06-27 14:30:00,144.38,144.47,144.24,144.31,21629.0,110.4284,110.4973,110.3214,110.3749,21629.0
2016-06-27 14:35:00,144.3,144.55,144.23,144.39,20506.0,110.3673,110.5585,110.3137,110.4361,20506.0
2016-06-27 14:40:00,144.34,144.51,144.2,144.38,13952.0,110.3978,110.5279,110.2908,110.4284,13952.0
2016-06-27 14:45:00,144.37,144.37,144.02,144.07,27128.0,110.4208,110.4208,110.1531,110.1913,27128.0
2016-06-27 14:50:00,144.06,144.15,143.83,143.9,42043.0,110.1837,110.2525,110.0078,110.0613,42043.0
2016-06-27 14:55:00,143.88,144.03,143.84,143.96,16579.0,110.046,110.1607,110.0154,110.1072,16579.0
2016-06-27 15:00:00,143.97,144.11,143.92,144.05,31106.0,110.1149,110.2219,110.0766,110.176,31106.0
2016-06-27 15:05:00,144.03,144.28,144.0,144.04,23617.0,110.1607,110.352,110.1378,110.1684,23617.0
2016-06-27 15:10:00,143.99,144.45,143.99,144.39,22670.0,110.1302,110.482,110.1302,110.4361,22670.0
2016-06-27 15:15:00,144.38,144.38,144.09,144.11,42867.0,110.4284,110.4284,110.2066,110.2219,42867.0
2016-06-27 15:20:00,144.07,144.14,143.82,143.92,31400.0,110.1913,110.2449,110.0001,110.0766,31400.0
2016-06-27 15:25:00,143.92,144.22,143.9,144.14,42335.0,110.0766,110.3061,110.0613,110.2449,42335.0
2016-06-27 15:30:00,144.12,144.37,144.05,144.24,40989.0,110.2296,110.4208,110.176,110.3214,40989.0
2016-06-27 15:35:00,144.25,144.7,144.16,144.7,56079.0,110.329,110.6732,110.2602,110.6732,56079.0
2016-06-27 15:40:00,144.64,144.78,144.5,144.71,49258.0,110.6273,110.7344,110.5202,110.6808,49258.0
2016-06-27 15:45:00,144.68,144.82,144.47,144.8,56685.0,110.6579,110.765,110.4973,110.7497,56685.0
2016-06-27 15:50:00,144.79,144.89,144.43,144.58,125037.0,110.742,110.8185,110.4667,110.5814,125037.0
2016-06-27 15:55:00,144.58,144.68,144.4,144.58,192728.0,110.5814,110.6579,110.4437,110.5814,192728.0
2016-06-28 09:30:00,145.91,146.61,145.6,146.35,132059.0,111.5987,112.134,111.3616,111.9352,132059.0
2016-06-28 09:35:00,146.41,146.75,145.93,146.0,94139.0,111.9811,112.2411,111.614,111.6675,94139.0
2016-06-28 09:40:00,146.01,146.25,145.81,146.06,43048.0,111.6751,111.8587,111.5222,111.7134,43048.0
2016-06-28 09:45:00,146.15,146.23,145.7,145.73,62931.0,111.7822,111.8434,111.438,111.461,62931.0
2016-06-28 09:50:00,145.79,146.19,145.73,146.12,25874.0,111.5069,111.8128,111.461,111.7593,25874.0
2016-06-28 09:55:00,146.06,146.24,145.97,146.01,27315.0,111.7134,111.8511,111.6445,111.6751,27315.0
2016-06-28 10:00:00,146.05,146.58,146.03,146.5,26789.0,111.7057,112.1111,111.6904,112.0499,26789.0
2016-06-28 10:05:00,146.52,146.52,146.14,146.19,74688.0,112.0652,112.0652,111.7746,111.8128,74688.0
2016-06-28 10:10:00,146.28,146.5,146.25,146.36,63686.0,111.8816,112.0499,111.8587,111.9428,63686.0
2016-06-28 10:15:00,146.42,146.53,146.26,146.4,56692.0,111.9887,112.0729,111.8664,111.9734,56692.0
2016-06-28 10:20:00,146.42,146.53,146.3,146.3,34864.0,111.9887,112.0729,111.8969,111.8969,34864.0
2016-06-28 10:25:00,146.34,146.47,146.27,146.41,56986.0,111.9275,112.027,111.874,111.9811,56986.0
2016-06-28 10:30:00,146.45,146.68,146.43,146.67,38392.0,112.0117,112.1876,111.9964,112.1799,38392.0
2016-06-28 10:35:00,146.66,146.75,146.41,146.41,36171.0,112.1723,112.2411,111.9811,111.9811,36171.0
2016-06-28 10:40:00,146.4,146.58,146.31,146.55,27305.0,111.9734,112.1111,111.9046,112.0882,27305.0
2016-06-28 10:45:00,146.51,146.73,146.51,146.66,19853.0,112.0576,112.2258,112.0576,112.1723,19853.0
2016-06-28 10:50:00,146.71,146.87,146.59,146.87,21895.0,112.2105,112.3329,112.1188,112.3329,21895.0
2016-06-28 10:55:00,146.89,146.91,146.55,146.63,37477.0,112.3482,112.3635,112.0882,112.1493,37477.0
2016-06-28 11:00:00,146.63,146.74,146.35,146.42,23149.0,112.1493,112.2335,111.9352,111.9887,23149.0
2016-06-28 11:05:00,146.35,146.47,146.13,146.28,15942.0,111.9352,112.027,111.7669,111.8816,15942.0
2016-06-28 11:10:00,146.28,146.49,146.22,146.28,54355.0,111.8816,112.0423,111.8358,111.8816,54355.0
2016-06-28 11:15:00,146.28,146.62,146.27,146.59,50045.0,111.8816,112.1417,111.874,112.1188,50045.0
2016-06-28 11:20:00,146.6,146.77,146.47,146.47,66599.0,112.1264,112.2564,112.027,112.027,66599.0
2016-06-28 11:25:00,146.5,146.52,146.13,146.21,45678.0,112.0499,112.0652,111.7669,111.8281,45678.0
2016-06-28 11:30:00,146.22,146.68,146.19,146.68,33305.0,111.8358,112.1876,111.8128,112.1876,33305.0
2016-06-28 11:35:00,146.62,146.87,146.58,146.69,17581.0,112.1417,112.3329,112.1111,112.1952,17581.0
2016-06-28 11:40:00,146.69,146.77,146.57,146.7,24439.0,112.1952,112.2564,112.1035,112.2029,24439.0
2016-06-28 11:45:00,146.7,146.81,146.65,146.71,28375.0,112.2029,112.287,112.1646,112.2105,28375.0
2016-06-28 11:50:00,146.71,146.91,146.67,146.89,34147.0,112.2105,112.3635,112.1799,112.3482,34147.0
2016-06-28 11:55:00,146.9,146.95,146.71,146.78,46713.0,112.3559,112.3941,112.2105,112.2641,46713.0
2016-06-28 12:00:00,146.77,146.84,146.66,146.72,28465.0,112.2564,112.31,112.1723,112.2182,28465.0
2016-06-28 12:05:00,146.73,146.81,146.7,146.76,24170.0,112.2258,112.287,112.2029,112.2488,24170.0
2016-06-28 12:10:00,146.74,146.77,146.63,146.63,27369.0,112.2335,112.2564,112.1493,112.1493,27369.0
2016-06-28 12:15:00,146.63,146.72,146.58,146.6,15151.0,112.1493,112.2182,112.1111,112.1264,15151.0
2016-06-28 12:20:00,146.64,146.73,146.6,146.67,20435.0,112.157,112.2258,112.1264,112.1799,20435.0
2016-06-28 12:25:00,146.69,146.75,146.62,146.68,12207.0,112.1952,112.2411,112.1417,112.1876,12207.0
2016-06-28 12:30:00,146.68,147.01,146.68,147.0,33909.0,112.1876,112.44,112.1876,112.4323,33909.0
2016-06-28 12:35:00,147.03,147.04,146.91,147.03,29816.0,112.4553,112.4629,112.3635,112.4553,29816.0
2016-06-28 12:40:00,147.03,147.19,146.95,147.03,31561.0,112.4553,112.5777,112.3941,112.4553,31561.0
2016-06-28 12:45:00,147.03,147.11,146.93,147.02,31185.0,112.4553,112.5165,112.3788,112.4476,31185.0
2016-06-28 12:50:00,147.03,147.1,146.97,147.05,65442.0,112.4553,112.5088,112.4094,112.4706,65442.0
2016-06-28 12:55:00,147.03,147.08,146.97,146.97,45641.0,112.4553,112.4935,112.4094,112.4094,45641.0
2016-06-28 13:00:00,146.97,146.98,146.86,146.93,16257.0,112.4094,112.417,112.3253,112.3788,16257.0
2016-06-28 13:05:00,146.96,147.01,146.73,146.85,17530.0,112.4017,112.44,112.2258,112.3176,17530.0
2016-06-28 13:10:00,146.88,147.19,146.84,147.19,18953.0,112.3406,112.5777,112.31,112.5777,18953.0
2016-06-28 13:15:00,147.2,147.29,147.07,147.07,18720.0,112.5853,112.6541,112.4859,112.4859,18720.0
2016-06-28 13:20:00,147.1,147.32,147.06,147.16,16305.0,112.5088,112.6771,112.4782,112.5547,16305.0
2016-06-28 13:25:00,147.15,147.41,147.08,147.32,37767.0,112.5471,112.7459,112.4935,112.6771,37767.0
2016-06-28 13:30:00,147.25,147.34,147.09,147.3,24905.0,112.6235,112.6924,112.5012,112.6618,24905.0
2016-06-28 13:35:00,147.31,147.57,147.25,147.45,40894.0,112.6694,112.8683,112.6235,112.7765,40894.0
2016-06-28 13:40:00,147.45,147.67,147.44,147.67,36845.0,112.7765,112.9448,112.7689,112.9448,36845.0
2016-06-28 13:45:00,147.68,147.78,147.55,147.66,45125.0,112.9524,113.0289,112.853,112.9371,45125.0
2016-06-28 13:50:00,147.62,147.71,147.54,147.56,62542.0,112.9065,112.9754,112.8454,112.8607,62542.0
2016-06-28 13:55:00,147.55,147.64,147.47,147.59,28829.0,112.853,112.9218,112.7918,112.8836,28829.0
2016-06-28 14:00:00,147.57,147.7,147.46,147.46,50498.0,112.8683,112.9677,112.7842,112.7842,50498.0
2016-06-28 14:05:00,147.47,147.54,147.37,147.45,27681.0,112.7918,112.8454,112.7153,112.7765,27681.0
2016-06-28 14:10:00,147.44,147.58,147.25,147.31,24142.0,112.7689,112.8759,112.6235,112.6694,24142.0
2016-06-28 14:15:00,147.29,147.63,147.29,147.6,27486.0,112.6541,112.9142,112.6541,112.8912,27486.0
2016-06-28 14:20:00,147.58,147.65,147.5,147.52,22663.0,112.8759,112.9295,112.8148,112.8301,22663.0
2016-06-28 14:25:00,147.5,147.68,147.47,147.64,34453.0,112.8148,112.9524,112.7918,112.9218,34453.0
2016-06-28 14:30:00,147.63,147.68,147.55,147.64,74186.0,112.9142,112.9524,112.853,112.9218,74186.0
2016-06-28 14:35:00,147.66,147.9,147.59,147.79,104745.0,112.9371,113.1207,112.8836,113.0366,104745.0
2016-06-28 14:40:00,147.77,147.97,147.77,147.9,39475.0,113.0213,113.1742,113.0213,113.1207,39475.0
2016-06-28 14:45:00,147.91,147.97,147.89,147.94,30187.0,113.1283,113.1742,113.1131,113.1513,30187.0
2016-06-28 14:50:00,147.96,148.08,147.92,148.03,26315.0,113.1666,113.2584,113.136,113.2201,26315.0
2016-06-28 14:55:00,147.99,148.22,147.98,148.13,32652.0,113.1895,113.3654,113.1819,113.2966,32652.0
2016-06-28 15:00:00,148.13,148.17,147.95,147.95,32971.0,113.2966,113.3272,113.1589,113.1589,32971.0
2016-06-28 15:05:00,147.94,148.02,147.85,147.95,37484.0,113.1513,113.2125,113.0825,113.1589,37484.0
2016-06-28 15:10:00,147.95,148.24,147.88,148.2,27261.0,113.1589,113.3807,113.1054,113.3502,27261.0
2016-06-28 15:15:00,148.17,148.17,147.98,147.98,27594.0,113.3272,113.3272,113.1819,113.1819,27594.0
2016-06-28 15:20:00,147.98,147.98,147.79,147.88,23888.0,113.1819,113.1819,113.0366,113.1054,23888.0
2016-06-28 15:25:00,147.87,147.87,147.62,147.77,24114.0,113.0978,113.0978,112.9065,113.0213,24114.0
2016-06-28 15:30:00,147.77,147.97,147.76,147.82,31760.0,113.0213,113.1742,113.0136,113.0595,31760.0
2016-06-28 15:35:00,147.83,148.19,147.82,148.18,38934.0,113.0672,113.3425,113.0595,113.3349,38934.0
2016-06-28 15:40:00,148.18,148.3,148.15,148.19,54087.0,113.3349,113.4266,113.3119,113.3425,54087.0
2016-06-28 15:45:00,148.21,148.36,148.15,148.32,64528.0,113.3578,113.4725,113.3119,113.4419,64528.0
2016-06-28 15:50:00,148.33,148.34,148.08,148.24,77983.0,113.4496,113.4572,113.2584,113.3807,77983.0
2016-06-28 15:55:00,148.26,148.42,148.24,148.41,129641.0,113.396,113.5184,113.3807,113.5108,129641.0
2016-06-29 09:30:00,149.11,149.47,148.95,149.31,89725.0,114.0462,114.3215,113.9238,114.1991,89725.0
2016-06-29 09:35:00,149.35,149.42,148.63,148.89,39826.0,114.2297,114.2833,113.679,113.8779,39826.0
2016-06-29 09:40:00,148.95,149.43,148.88,149.36,60429.0,113.9238,114.2909,113.8702,114.2374,60429.0
2016-06-29 09:45:00,149.28,149.79,149.0,149.65,61373.0,114.1762,114.5663,113.962,114.4592,61373.0
2016-06-29 09:50:00,149.63,149.85,149.55,149.72,42384.0,114.4439,114.6121,114.3827,114.5127,42384.0
2016-06-29 09:55:00,149.77,149.79,149.5,149.72,30080.0,114.551,114.5663,114.3445,114.5127,30080.0
2016-06-29 10:00:00,149.73,149.75,149.38,149.62,33967.0,114.5204,114.5357,114.2527,114.4362,33967.0
2016-06-29 10:05:00,149.62,149.68,149.35,149.46,37020.0,114.4362,114.4821,114.2297,114.3139,37020.0
2016-06-29 10:10:00,149.46,149.87,149.44,149.8,21391.0,114.3139,114.6274,114.2986,114.5739,21391.0
2016-06-29 10:15:00,149.8,149.81,149.63,149.8,24714.0,114.5739,114.5816,114.4439,114.5739,24714.0
2016-06-29 10:20:00,149.78,149.91,149.69,149.83,21399.0,114.5586,114.658,114.4898,114.5969,21399.0
2016-06-29 10:25:00,149.83,149.88,149.68,149.78,27914.0,114.5969,114.6351,114.4821,114.5586,27914.0
2016-06-29 10:30:00,149.83,149.95,149.66,149.7,28582.0,114.5969,114.6886,114.4668,114.4974,28582.0
2016-06-29 10:35:00,149.7,149.78,149.5,149.54,38605.0,114.4974,114.5586,114.3445,114.375,38605.0
2016-06-29 10:40:00,149.56,149.64,149.17,149.2,39971.0,114.3903,114.4515,114.0921,114.115,39971.0
2016-06-29 10:45:00,149.21,149.24,148.97,149.06,33166.0,114.1226,114.1456,113.9391,114.0079,33166.0
2016-06-29 10:50:00,149.04,149.39,149.04,149.25,54025.0,113.9926,114.2603,113.9926,114.1532,54025.0
2016-06-29 10:55:00,149.27,149.45,149.1,149.45,23499.0,114.1685,114.3062,114.0385,114.3062,23499.0
2016-06-29 11:00:00,149.46,149.55,149.32,149.44,45246.0,114.3139,114.3827,114.2068,114.2986,45246.0
2016-06-29 11:05:00,149.46,149.57,149.2,149.21,29993.0,114.3139,114.398,114.115,114.1226,29993.0
2016-06-29 11:10:00,149.22,149.47,149.22,149.46,22723.0,114.1303,114.3215,114.1303,114.3139,22723.0
2016-06-29 11:15:00,149.44,149.56,149.37,149.52,29570.0,114.2986,114.3903,114.245,114.3597,29570.0
2016-06-29 11:20:00,149.52,149.56,149.43,149.52,27262.0,114.3597,114.3903,114.2909,114.3597,27262.0
2016-06-29 11:25:00,149.52,149.69,149.45,149.66,48966.0,114.3597,114.4898,114.3062,114.4668,48966.0
2016-06-29 11:30:00,149.67,149.7,149.57,149.67,17121.0,114.4745,114.4974,114.398,114.4745,17121.0
2016-06-29 11:35:00,149.62,149.72,149.51,149.59,28391.0,114.4362,114.5127,114.3521,114.4133,28391.0
2016-06-29 11:40:00,149.59,149.64,149.53,149.62,29932.0,114.4133,114.4515,114.3674,114.4362,29932.0
2016-06-29 11:45:00,149.64,149.66,149.56,149.61,22770.0,114.4515,114.4668,114.3903,114.4286,22770.0
2016-06-29 11:50:00,149.61,149.73,149.56,149.68,20153.0,114.4286,114.5204,114.3903,114.4821,20153.0
2016-06-29 11:55:00,149.72,149.84,149.7,149.71,19803.0,114.5127,114.6045,114.4974,114.5051,19803.0
2016-06-29 12:00:00,149.71,149.76,149.57,149.57,16793.0,114.5051,114.5433,114.398,114.398,16793.0
2016-06-29 12:05:00,149.56,149.72,149.51,149.68,36035.0,114.3903,114.5127,114.3521,114.4821,36035.0
2016-06-29 12:10:00,149.67,149.93,149.67,149.89,16488.0,114.4745,114.6733,114.4745,114.6427,16488.0
2016-06-29 12:15:00,149.89,150.05,149.87,150.05,25700.0,114.6427,114.7651,114.6274,114.7651,25700.0
2016-06-29 12:20:00,150.04,150.24,150.01,150.19,25678.0,114.7575,114.9104,114.7345,114.8722,25678.0
2016-06-29 12:25:00,150.18,150.27,150.04,150.12,29925.0,114.8645,114.9334,114.7575,114.8187,29925.0
2016-06-29 12:30:00,150.09,150.13,149.95,150.01,34080.0,114.7957,114.8263,114.6886,114.7345,34080.0
2016-06-29 12:35:00,150.03,150.22,150.0,150.11,32155.0,114.7498,114.8951,114.7269,114.811,32155.0
2016-06-29 12:40:00,150.11,150.18,149.99,150.14,27303.0,114.811,114.8645,114.7192,114.834,27303.0
2016-06-29 12:45:00,150.14,150.2,150.01,150.17,14444.0,114.834,114.8798,114.7345,114.8569,14444.0
2016-06-29 12:50:00,150.17,150.25,150.14,150.15,16501.0,114.8569,114.9181,114.834,114.8416,16501.0
2016-06-29 12:55:00,150.15,150.21,150.05,150.14,13975.0,114.8416,114.8875,114.7651,114.834,13975.0
2016-06-29 13:00:00,150.12,150.26,150.09,150.22,15853.0,114.8187,114.9257,114.7957,114.8951,15853.0
2016-06-29 13:05:00,150.24,150.31,150.2,150.2,14456.0,114.9104,114.964,114.8798,114.8798,14456.0
2016-06-29 13:10:00,150.23,150.28,150.12,150.18,18555.0,114.9028,114.941,114.8187,114.8645,18555.0
2016-06-29 13:15:00,150.17,150.36,150.15,150.27,12737.0,114.8569,115.0022,114.8416,114.9334,12737.0
2016-06-29 13:20:00,150.34,150.45,150.3,150.36,10827.0,114.9869,115.0711,114.9563,115.0022,10827.0
2016-06-29 13:25:00,150.39,150.42,150.33,150.34,10535.0,115.0252,115.0481,114.9793,114.9869,10535.0
2016-06-29 13:30:00,150.32,150.36,150.16,150.2,27357.0,114.9716,115.0022,114.8493,114.8798,27357.0
2016-06-29 13:35:00,150.2,150.4,150.2,150.25,29937.0,114.8798,115.0328,114.8798,114.9181,29937.0
2016-06-29 13:40:00,150.23,150.44,150.21,150.39,32223.0,114.9028,115.0634,114.8875,115.0252,32223.0
2016-06-29 13:45:00,150.4,150.48,150.35,150.4,37262.0,115.0328,115.094,114.9946,115.0328,37262.0
2016-06-29 13:50:00,150.39,150.39,149.98,150.0,99375.0,115.0252,115.0252,114.7116,114.7269,99375.0
2016-06-29 13:55:00,150.04,150.24,150.0,150.0,43648.0,114.7575,114.9104,114.7269,114.7269,43648.0
2016-06-29 14:00:00,150.0,150.27,150.0,150.08,55126.0,114.7269,114.9334,114.7269,114.7881,55126.0
2016-06-29 14:05:00,150.07,150.28,150.04,150.17,30817.0,114.7804,114.941,114.7575,114.8569,30817.0
2016-06-29 14:10:00,150.19,150.39,150.13,150.28,29485.0,114.8722,115.0252,114.8263,114.941,29485.0
2016-06-29 14:15:00,150.27,150.43,150.27,150.28,14783.0,114.9334,115.0558,114.9334,114.941,14783.0
2016-06-29 14:20:00,150.27,150.54,150.27,150.5,24712.0,114.9334,115.1399,114.9334,115.1093,24712.0
2016-06-29 14:25:00,150.52,150.56,150.41,150.56,29550.0,115.1246,115.1552,115.0405,115.1552,29550.0
2016-06-29 14:30:00,150.58,150.64,150.47,150.48,13667.0,115.1705,115.2164,115.0864,115.094,13667.0
2016-06-29 14:35:00,150.5,150.59,150.39,150.42,16143.0,115.1093,115.1781,115.0252,115.0481,16143.0
2016-06-29 14:40:00,150.43,150.63,150.42,150.54,11345.0,115.0558,115.2087,115.0481,115.1399,11345.0
2016-06-29 14:45:00,150.58,150.62,150.42,150.43,16971.0,115.1705,115.2011,115.0481,115.0558,16971.0
2016-06-29 14:50:00,150.45,150.55,150.34,150.51,19268.0,115.0711,115.1475,114.9869,115.1169,19268.0
2016-06-29 14:55:00,150.53,150.61,150.46,150.59,25171.0,115.1322,115.1934,115.0787,115.1781,25171.0
2016-06-29 15:00:00,150.61,150.75,150.56,150.7,26881.0,115.1934,115.3005,115.1552,115.2623,26881.0
2016-06-29 15:05:00,150.68,150.71,150.48,150.5,29568.0,115.247,115.2699,115.094,115.1093,29568.0
2016-06-29 15:10:00,150.52,150.59,150.28,150.28,18858.0,115.1246,115.1781,114.941,114.941,18858.0
2016-06-29 15:15:00,150.28,150.33,150.06,150.11,75598.0,114.941,114.9793,114.7728,114.811,75598.0
2016-06-29 15:20:00,150.11,150.18,149.93,149.95,61628.0,114.811,114.8645,114.6733,114.6886,61628.0
2016-06-29 15:25:00,149.97,150.16,149.94,150.09,42047.0,114.7039,114.8493,114.681,114.7957,42047.0
2016-06-29 15:30:00,150.08,150.18,149.88,150.18,64450.0,114.7881,114.8645,114.6351,114.8645,64450.0
2016-06-29 15:35:00,150.18,150.18,149.93,149.94,62385.0,114.8645,114.8645,114.6733,114.681,62385.0
2016-06-29 15:40:00,149.94,150.13,149.93,150.07,54089.0,114.681,114.8263,114.6733,114.7804,54089.0
2016-06-29 15:45:00,150.05,150.23,149.98,150.2,70189.0,114.7651,114.9028,114.7116,114.8798,70189.0
2016-06-29 15:50:00,150.22,150.3,149.88,150.01,66068.0,114.8951,114.9563,114.6351,114.7345,66068.0
2016-06-29 15:55:00,150.0,150.14,149.85,150.08,194204.0,114.7269,114.834,114.6121,114.7881,194204.0
2016-06-30 09:30:00,150.83,151.35,150.34,150.56,73141.0,115.3617,115.7594,114.9869,115.1552,73141.0
2016-06-30 09:35:00,150.31,150.55,150.0,150.01,25559.0,114.964,115.1475,114.7269,114.7345,25559.0
2016-06-30 09:40:00,150.01,150.45,150.01,150.22,31041.0,114.7345,115.0711,114.7345,114.8951,31041.0
2016-06-30 09:45:00,150.25,150.5,150.15,150.27,32200.0,114.9181,115.1093,114.8416,114.9334,32200.0
2016-06-30 09:50:00,150.22,150.32,149.89,150.11,21265.0,114.8951,114.9716,114.6427,114.811,21265.0
2016-06-30 09:55:00,150.07,150.18,149.83,149.97,21390.0,114.7804,114.8645,114.5969,114.7039,21390.0
2016-06-30 10:00:00,149.99,150.13,149.9,149.9,27780.0,114.7192,114.8263,114.6504,114.6504,27780.0
2016-06-30 10:05:00,149.85,150.11,149.84,150.06,46184.0,114.6121,114.811,114.6045,114.7728,46184.0
2016-06-30 10:10:00,150.08,150.23,149.96,150.23,75720.0,114.7881,114.9028,114.6963,114.9028,75720.0
2016-06-30 10:15:00,150.22,150.3,150.05,150.11,19760.0,114.8951,114.9563,114.7651,114.811,19760.0
2016-06-30 10:20:00,150.13,150.27,150.05,150.21,15837.0,114.8263,114.9334,114.7651,114.8875,15837.0
2016-06-30 10:25:00,150.19,150.19,149.93,150.11,19293.0,114.8722,114.8722,114.6733,114.811,19293.0
2016-06-30 10:30:00,150.08,150.25,150.01,150.2,18141.0,114.7881,114.9181,114.7345,114.8798,18141.0
2016-06-30 10:35:00,150.2,150.43,150.13,150.22,67019.0,114.8798,115.0558,114.8263,114.8951,67019.0
2016-06-30 10:40:00,150.25,150.46,150.12,150.29,47070.0,114.9181,115.0787,114.8187,114.9487,47070.0
2016-06-30 10:45:00,150.24,150.59,150.24,150.56,21825.0,114.9104,115.1781,114.9104,115.1552,21825.0
2016-06-30 10:50:00,150.6,150.75,150.53,150.59,11976.0,115.1858,115.3005,115.1322,115.1781,11976.0
2016-06-30 10:55:00,150.6,150.73,150.53,150.72,17726.0,115.1858,115.2852,115.1322,115.2776,17726.0
2016-06-30 11:00:00,150.74,150.8,150.49,150.8,36201.0,115.2929,115.3388,115.1016,115.3388,36201.0
2016-06-30 11:05:00,150.78,151.09,150.78,151.09,15422.0,115.3235,115.5606,115.3235,115.5606,15422.0
2016-06-30 11:10:00,151.07,151.18,150.96,151.11,23080.0,115.5453,115.6294,115.4611,115.5759,23080.0
2016-06-30 11:15:00,151.12,151.19,150.85,150.87,32736.0,115.5835,115.637,115.377,115.3923,32736.0
2016-06-30 11:20:00,150.87,151.1,150.87,151.04,16283.0,115.3923,115.5682,115.3923,115.5223,16283.0
2016-06-30 11:25:00,151.0,151.38,151.0,151.24,21686.0,115.4917,115.7824,115.4917,115.6753,21686.0
2016-06-30 11:30:00,151.3,151.61,151.29,151.47,32787.0,115.7212,115.9583,115.7135,115.8512,32787.0
2016-06-30 11:35:00,151.43,151.53,151.3,151.45,16577.0,115.8206,115.8971,115.7212,115.8359,16577.0
2016-06-30 11:40:00,151.42,151.46,151.16,151.19,34728.0,115.813,115.8435,115.6141,115.637,34728.0
2016-06-30 11:45:00,151.16,151.45,151.14,151.43,16087.0,115.6141,115.8359,115.5988,115.8206,16087.0
2016-06-30 11:50:00,151.44,151.47,151.35,151.45,22433.0,115.8283,115.8512,115.7594,115.8359,22433.0
2016-06-30 11:55:00,151.44,151.67,151.33,151.59,46446.0,115.8283,116.0042,115.7441,115.943,46446.0
2016-06-30 12:00:00,151.61,151.83,151.6,151.65,21403.0,115.9583,116.1265,115.9506,115.9889,21403.0
2016-06-30 12:05:00,151.65,151.71,151.5,151.63,16323.0,115.9889,116.0348,115.8741,115.9736,16323.0
2016-06-30 12:10:00,151.66,151.84,151.63,151.82,15788.0,115.9965,116.1342,115.9736,116.1189,15788.0
2016-06-30 12:15:00,151.84,152.07,151.83,151.97,24599.0,116.1342,116.3101,116.1265,116.2336,24599.0
2016-06-30 12:20:00,152.0,152.16,151.94,152.16,24744.0,116.2566,116.3789,116.2107,116.3789,24744.0
2016-06-30 12:25:00,152.15,152.18,151.95,151.99,34428.0,116.3713,116.3942,116.2183,116.2489,34428.0
2016-06-30 12:30:00,151.99,152.09,151.95,151.95,17756.0,116.2489,116.3254,116.2183,116.2183,17756.0
2016-06-30 12:35:00,151.95,152.0,151.89,151.97,41476.0,116.2183,116.2566,116.1724,116.2336,41476.0
2016-06-30 12:40:00,151.98,152.01,151.85,151.87,12093.0,116.2413,116.2642,116.1418,116.1571,12093.0
2016-06-30 12:45:00,151.87,152.06,151.83,152.05,11093.0,116.1571,116.3025,116.1265,116.2948,11093.0
2016-06-30 12:50:00,152.06,152.28,152.04,152.12,20146.0,116.3025,116.4707,116.2872,116.3483,20146.0
2016-06-30 12:55:00,152.13,152.26,152.07,152.21,7177.0,116.356,116.4554,116.3101,116.4172,7177.0
2016-06-30 13:00:00,152.22,152.27,152.15,152.19,29327.0,116.4248,116.4631,116.3713,116.4019,29327.0
2016-06-30 13:05:00,152.14,152.22,152.06,152.15,12696.0,116.3636,116.4248,116.3025,116.3713,12696.0
2016-06-30 13:10:00,152.11,152.11,152.0,152.03,10992.0,116.3407,116.3407,116.2566,116.2795,10992.0
2016-06-30 13:15:00,152.01,152.1,151.96,151.98,20220.0,116.2642,116.3331,116.226,116.2413,20220.0
2016-06-30 13:20:00,152.01,152.05,151.73,151.77,15609.0,116.2642,116.2948,116.0501,116.0807,15609.0
2016-06-30 13:25:00,151.78,151.86,151.65,151.69,10995.0,116.0883,116.1495,115.9889,116.0195,10995.0
2016-06-30 13:30:00,151.71,151.76,151.6,151.71,8317.0,116.0348,116.073,115.9506,116.0348,8317.0
2016-06-30 13:35:00,151.7,151.84,151.67,151.77,12642.0,116.0271,116.1342,116.0042,116.0807,12642.0
2016-06-30 13:40:00,151.76,152.06,151.76,152.02,14173.0,116.073,116.3025,116.073,116.2719,14173.0
2016-06-30 13:45:00,152.05,152.1,151.96,151.97,30558.0,116.2948,116.3331,116.226,116.2336,30558.0
2016-06-30 13:50:00,152.0,152.12,151.95,152.0,14797.0,116.2566,116.3483,116.2183,116.2566,14797.0
2016-06-30 13:55:00,151.99,152.13,151.92,152.09,18429.0,116.2489,116.356,116.1954,116.3254,18429.0
2016-06-30 14:00:00,152.08,152.24,152.04,152.19,17120.0,116.3178,116.4401,116.2872,116.4019,17120.0
2016-06-30 14:05:00,152.18,152.27,152.06,152.25,21935.0,116.3942,116.4631,116.3025,116.4478,21935.0
2016-06-30 14:10:00,152.28,152.39,152.25,152.26,19714.0,116.4707,116.5549,116.4478,116.4554,19714.0
2016-06-30 14:15:00,152.27,152.35,152.23,152.34,12342.0,116.4631,116.5243,116.4325,116.5166,12342.0
2016-06-30 14:20:00,152.35,152.43,152.32,152.42,17207.0,116.5243,116.5855,116.5013,116.5778,17207.0
2016-06-30 14:25:00,152.41,152.42,152.09,152.13,21330.0,116.5702,116.5778,116.3254,116.356,21330.0
2016-06-30 14:30:00,152.13,152.28,152.0,152.01,16918.0,116.356,116.4707,116.2566,116.2642,16918.0
2016-06-30 14:35:00,152.02,152.1,151.94,152.04,16728.0,116.2719,116.3331,116.2107,116.2872,16728.0
2016-06-30 14:40:00,152.03,152.21,152.03,152.17,17393.0,116.2795,116.4172,116.2795,116.3866,17393.0
2016-06-30 14:45:00,152.21,152.26,152.13,152.23,30006.0,116.4172,116.4554,116.356,116.4325,30006.0
2016-06-30 14:50:00,152.22,152.26,152.16,152.26,15496.0,116.4248,116.4554,116.3789,116.4554,15496.0
2016-06-30 14:55:00,152.25,152.34,152.13,152.2,20400.0,116.4478,116.5166,116.356,116.4095,20400.0
2016-06-30 15:00:00,152.21,152.24,152.03,152.11,20960.0,116.4172,116.4401,116.2795,116.3407,20960.0
2016-06-30 15:05:00,152.14,152.24,152.04,152.1,15895.0,116.3636,116.4401,116.2872,116.3331,15895.0
2016-06-30 15:10:00,152.13,152.15,151.97,152.04,16785.0,116.356,116.3713,116.2336,116.2872,16785.0
2016-06-30 15:15:00,152.01,152.06,151.71,151.82,13360.0,116.2642,116.3025,116.0348,116.1189,13360.0
2016-06-30 15:20:00,151.83,151.91,151.67,151.91,35435.0,116.1265,116.1877,116.0042,116.1877,35435.0
2016-06-30 15:25:00,151.9,152.16,151.89,152.0,35513.0,116.1801,116.3789,116.1724,116.2566,35513.0
2016-06-30 15:30:00,152.0,152.05,151.77,152.0,29627.0,116.2566,116.2948,116.0807,116.2566,29627.0
2016-06-30 15:35:00,152.01,152.09,151.82,151.88,28063.0,116.2642,116.3254,116.1189,116.1648,28063.0
2016-06-30 15:40:00,151.89,151.96,151.64,151.65,60656.0,116.1724,116.226,115.9812,115.9889,60656.0
2016-06-30 15:45:00,151.71,151.75,151.55,151.67,34616.0,116.0348,116.0654,115.9124,116.0042,34616.0
2016-06-30 15:50:00,151.67,151.83,151.55,151.82,87706.0,116.0042,116.1265,115.9124,116.1189,87706.0
2016-06-30 15:55:00,151.82,152.21,151.74,152.19,197214.0,116.1189,116.4172,116.0577,116.4019,197214.0
2016-07-01 09:30:00,152.43,152.47,152.25,152.42,99455.0,116.5855,116.616,116.4478,116.5778,99455.0
2016-07-01 09:35:00,152.43,152.86,152.32,152.69,33132.0,116.5855,116.9143,116.5013,116.7843,33132.0
2016-07-01 09:40:00,152.73,152.89,152.54,152.81,34008.0,116.8149,116.9373,116.6696,116.8761,34008.0
2016-07-01 09:45:00,152.86,153.48,152.8,153.27,52297.0,116.9143,117.3885,116.8684,117.2279,52297.0
2016-07-01 09:50:00,153.28,153.45,153.19,153.32,34528.0,117.2356,117.3656,117.1667,117.2662,34528.0
2016-07-01 09:55:00,153.33,153.55,153.16,153.42,34537.0,117.2738,117.4421,117.1438,117.3426,34537.0
2016-07-01 10:00:00,153.48,153.94,153.43,153.94,24243.0,117.3885,117.7404,117.3503,117.7404,24243.0
2016-07-01 10:05:00,153.89,153.99,153.74,153.93,14966.0,117.7021,117.7786,117.5874,117.7327,14966.0
2016-07-01 10:10:00,153.96,154.11,153.87,154.05,18871.0,117.7557,117.8704,117.6868,117.8245,18871.0
2016-07-01 10:15:00,154.0,154.49,153.99,154.48,20447.0,117.7863,118.161,117.7786,118.1534,20447.0
2016-07-01 10:20:00,154.47,154.73,154.41,154.43,28941.0,118.1457,118.3446,118.0998,118.1151,28941.0
2016-07-01 10:25:00,154.4,154.64,154.36,154.37,19721.0,118.0922,118.2758,118.0616,118.0693,19721.0
2016-07-01 10:30:00,154.43,154.47,154.32,154.41,30590.0,118.1151,118.1457,118.031,118.0998,30590.0
2016-07-01 10:35:00,154.42,154.65,154.38,154.48,30261.0,118.1075,118.2834,118.0769,118.1534,30261.0
2016-07-01 10:40:00,154.52,154.61,154.33,154.61,23435.0,118.184,118.2528,118.0387,118.2528,23435.0
2016-07-01 10:45:00,154.6,154.69,154.47,154.58,12565.0,118.2452,118.314,118.1457,118.2299,12565.0
2016-07-01 10:50:00,154.56,154.82,154.55,154.82,16305.0,118.2146,118.4134,118.2069,118.4134,16305.0
2016-07-01 10:55:00,154.82,154.82,154.61,154.76,10685.0,118.4134,118.4134,118.2528,118.3675,10685.0
2016-07-01 11:00:00,154.74,154.84,154.67,154.7,12563.0,118.3522,118.4287,118.2987,118.3217,12563.0
2016-07-01 11:05:00,154.7,154.82,154.59,154.77,17755.0,118.3217,118.4134,118.2375,118.3752,17755.0
2016-07-01 11:10:00,154.75,154.82,154.39,154.48,12846.0,118.3599,118.4134,118.0845,118.1534,12846.0
2016-07-01 11:15:00,154.47,154.55,154.29,154.36,14811.0,118.1457,118.2069,118.0081,118.0616,14811.0
2016-07-01 11:20:00,154.42,154.55,154.35,154.35,13995.0,118.1075,118.2069,118.054,118.054,13995.0
2016-07-01 11:25:00,154.35,154.52,154.3,154.46,42421.0,118.054,118.184,118.0157,118.1381,42421.0
2016-07-01 11:30:00,154.43,154.57,154.37,154.53,15089.0,118.1151,118.2222,118.0693,118.1916,15089.0
2016-07-01 11:35:00,154.53,154.55,154.32,154.35,12760.0,118.1916,118.2069,118.031,118.054,12760.0
2016-07-01 11:40:00,154.37,154.67,154.34,154.67,33065.0,118.0693,118.2987,118.0463,118.2987,33065.0
2016-07-01 11:45:00,154.63,154.68,154.46,154.66,9517.0,118.2681,118.3064,118.1381,118.2911,9517.0
2016-07-01 11:50:00,154.65,154.77,154.58,154.68,11784.0,118.2834,118.3752,118.2299,118.3064,11784.0
2016-07-01 11:55:00,154.69,154.95,154.68,154.94,17761.0,118.314,118.5129,118.3064,118.5052,17761.0
2016-07-01 12:00:00,154.95,154.95,154.7,154.73,11904.0,118.5129,118.5129,118.3217,118.3446,11904.0
2016-07-01 12:05:00,154.77,154.82,154.6,154.67,14429.0,118.3752,118.4134,118.2452,118.2987,14429.0
2016-07-01 12:10:00,154.67,154.72,154.6,154.69,12642.0,118.2987,118.3369,118.2452,118.314,12642.0
2016-07-01 12:15:00,154.7,154.76,154.58,154.64,10673.0,118.3217,118.3675,118.2299,118.2758,10673.0
2016-07-01 12:20:00,154.64,154.64,154.36,154.37,14371.0,118.2758,118.2758,118.0616,118.0693,14371.0
2016-07-01 12:25:00,154.36,154.41,154.24,154.32,13048.0,118.0616,118.0998,117.9698,118.031,13048.0
2016-07-01 12:30:00,154.3,154.38,154.22,154.35,13263.0,118.0157,118.0769,117.9545,118.054,13263.0
2016-07-01 12:35:00,154.35,154.57,154.33,154.4,13705.0,118.054,118.2222,118.0387,118.0922,13705.0
2016-07-01 12:40:00,154.35,154.59,154.35,154.58,11287.0,118.054,118.2375,118.054,118.2299,11287.0
2016-07-01 12:45:00,154.58,154.59,154.39,154.39,12968.0,118.2299,118.2375,118.0845,118.0845,12968.0
2016-07-01 12:50:00,154.39,154.59,154.27,154.59,14350.0,118.0845,118.2375,117.9928,118.2375,14350.0
2016-07-01 12:55:00,154.55,154.6,154.4,154.4,15177.0,118.2069,118.2452,118.0922,118.0922,15177.0
2016-07-01 13:00:00,154.42,154.58,154.35,154.57,11770.0,118.1075,118.2299,118.054,118.2222,11770.0
2016-07-01 13:05:00,154.57,154.62,154.49,154.61,13345.0,118.2222,118.2605,118.161,118.2528,13345.0
2016-07-01 13:10:00,154.57,154.7,154.55,154.59,17894.0,118.2222,118.3217,118.2069,118.2375,17894.0
2016-07-01 13:15:00,154.59,154.65,154.57,154.6,13509.0,118.2375,118.2834,118.2222,118.2452,13509.0
2016-07-01 13:20:00,154.6,154.6,154.38,154.43,16600.0,118.2452,118.2452,118.0769,118.1151,16600.0
2016-07-01 13:25:00,154.46,154.49,154.25,154.25,25412.0,118.1381,118.161,117.9775,117.9775,25412.0
2016-07-01 13:30:00,154.24,154.34,154.19,154.29,15981.0,117.9698,118.0463,117.9316,118.0081,15981.0
2016-07-01 13:35:00,154.32,154.32,154.1,154.17,25442.0,118.031,118.031,117.8627,117.9163,25442.0
2016-07-01 13:40:00,154.16,154.46,154.16,154.43,14065.0,117.9086,118.1381,117.9086,118.1151,14065.0
2016-07-01 13:45:00,154.44,154.47,154.25,154.42,7493.0,118.1228,118.1457,117.9775,118.1075,7493.0
2016-07-01 13:50:00,154.43,154.48,154.2,154.2,8341.0,118.1151,118.1534,117.9392,117.9392,8341.0
2016-07-01 13:55:00,154.2,154.36,154.19,154.31,11645.0,117.9392,118.0616,117.9316,118.0234,11645.0
2016-07-01 14:00:00,154.37,154.55,154.29,154.53,13795.0,118.0693,118.2069,118.0081,118.1916,13795.0
2016-07-01 14:05:00,154.53,154.59,154.37,154.45,23944.0,118.1916,118.2375,118.0693,118.1304,23944.0
2016-07-01 14:10:00,154.43,154.5,154.22,154.22,13194.0,118.1151,118.1687,117.9545,117.9545,13194.0
2016-07-01 14:15:00,154.24,154.3,154.14,154.17,11061.0,117.9698,118.0157,117.8933,117.9163,11061.0
2016-07-01 14:20:00,154.15,154.3,154.14,154.15,17627.0,117.901,118.0157,117.8933,117.901,17627.0
2016-07-01 14:25:00,154.15,154.37,154.15,154.26,21374.0,117.901,118.0693,117.901,117.9851,21374.0
2016-07-01 14:30:00,154.27,154.38,154.21,154.24,14839.0,117.9928,118.0769,117.9469,117.9698,14839.0
2016-07-01 14:35:00,154.2,154.24,154.06,154.12,11995.0,117.9392,117.9698,117.8321,117.878,11995.0
2016-07-01 14:40:00,154.11,154.15,153.94,153.99,15943.0,117.8704,117.901,117.7404,117.7786,15943.0
2016-07-01 14:45:00,154.0,154.14,153.97,154.08,9155.0,117.7863,117.8933,117.7633,117.8474,9155.0
2016-07-01 14:50:00,154.09,154.16,153.99,154.01,16179.0,117.8551,117.9086,117.7786,117.7939,16179.0
2016-07-01 14:55:00,154.05,154.14,154.01,154.1,43281.0,117.8245,117.8933,117.7939,117.8627,43281.0
2016-07-01 15:00:00,154.12,154.2,154.07,154.12,43446.0,117.878,117.9392,117.8398,117.878,43446.0
2016-07-01 15:05:00,154.14,154.45,154.13,154.34,35706.0,117.8933,118.1304,117.8857,118.0463,35706.0
2016-07-01 15:10:00,154.29,154.36,154.2,154.2,44422.0,118.0081,118.0616,117.9392,117.9392,44422.0
2016-07-01 15:15:00,154.2,154.37,154.19,154.37,41230.0,117.9392,118.0693,117.9316,118.0693,41230.0
2016-07-01 15:20:00,154.37,154.39,154.24,154.24,12856.0,118.0693,118.0845,117.9698,117.9698,12856.0
2016-07-01 15:25:00,154.27,154.51,154.27,154.46,18661.0,117.9928,118.1763,117.9928,118.1381,18661.0
2016-07-01 15:30:00,154.44,154.6,154.43,154.52,18517.0,118.1228,118.2452,118.1151,118.184,18517.0
2016-07-01 15:35:00,154.54,154.6,154.17,154.31,57004.0,118.1993,118.2452,117.9163,118.0234,57004.0
2016-07-01 15:40:00,154.31,154.47,154.3,154.34,19743.0,118.0234,118.1457,118.0157,118.0463,19743.0
2016-07-01 15:45:00,154.34,154.44,154.25,154.31,34214.0,118.0463,118.1228,117.9775,118.0234,34214.0
2016-07-01 15:50:00,154.34,154.5,154.23,154.47,36463.0,118.0463,118.1687,117.9622,118.1457,36463.0
2016-07-01 15:55:00,154.47,154.62,154.28,154.28,135947.0,118.1457,118.2605,118.0004,118.0004,135947.0
2016-07-05 09:30:00,154.29,154.9,153.6,154.43,64231.0,118.0081,118.4746,117.4803,118.1151,64231.0
2016-07-05 09:35:00,154.41,154.51,154.03,154.2,29575.0,118.0998,118.1763,117.8092,117.9392,29575.0
2016-07-05 09:40:00,154.25,154.25,153.56,153.77,29315.0,117.9775,117.9775,117.4497,117.6103,29315.0
2016-07-05 09:45:00,153.72,153.81,153.5,153.65,35443.0,117.5721,117.6409,117.4038,117.5186,35443.0
2016-07-05 09:50:00,153.63,153.76,153.38,153.44,15361.0,117.5033,117.6027,117.3121,117.3579,15361.0
2016-07-05 09:55:00,153.39,154.05,153.38,153.89,17204.0,117.3197,117.8245,117.3121,117.7021,17204.0
2016-07-05 10:00:00,153.89,153.92,153.67,153.78,13728.0,117.7021,117.7251,117.5339,117.618,13728.0
2016-07-05 10:05:00,153.71,153.92,153.6,153.7,18511.0,117.5645,117.7251,117.4803,117.5568,18511.0
2016-07-05 10:10:00,153.69,153.98,153.39,153.95,15369.0,117.5492,117.771,117.3197,117.748,15369.0
2016-07-05 10:15:00,153.9,154.14,153.68,153.79,13140.0,117.7098,117.8933,117.5415,117.6256,13140.0
2016-07-05 10:20:00,153.72,154.11,153.66,154.1,8981.0,117.5721,117.8704,117.5262,117.8627,8981.0
2016-07-05 10:25:00,154.02,154.13,153.77,153.92,12212.0,117.8016,117.8857,117.6103,117.7251,12212.0
2016-07-05 10:30:00,153.89,154.16,153.76,153.87,13274.0,117.7021,117.9086,117.6027,117.6868,13274.0
2016-07-05 10:35:00,153.91,153.91,153.72,153.86,16445.0,117.7174,117.7174,117.5721,117.6792,16445.0
2016-07-05 10:40:00,153.87,154.08,153.79,153.81,18214.0,117.6868,117.8474,117.6256,117.6409,18214.0
2016-07-05 10:45:00,153.78,153.91,153.75,153.77,13754.0,117.618,117.7174,117.595,117.6103,13754.0
2016-07-05 10:50:00,153.77,153.77,153.49,153.57,23098.0,117.6103,117.6103,117.3962,117.4574,23098.0
2016-07-05 10:55:00,153.56,153.96,153.56,153.94,17488.0,117.4497,117.7557,117.4497,117.7404,17488.0
2016-07-05 11:00:00,153.89,153.96,153.76,153.88,36900.0,117.7021,117.7557,117.6027,117.6945,36900.0
2016-07-05 11:05:00,153.83,153.92,153.59,153.82,22377.0,117.6562,117.7251,117.4727,117.6486,22377.0
2016-07-05 11:10:00,153.83,153.86,153.4,153.53,21387.0,117.6562,117.6792,117.3274,117.4268,21387.0
2016-07-05 11:15:00,153.53,154.1,153.53,153.95,25429.0,117.4268,117.8627,117.4268,117.748,25429.0
2016-07-05 11:20:00,153.96,154.24,153.78,154.24,14688.0,117.7557,117.9698,117.618,117.9698,14688.0
2016-07-05 11:25:00,154.19,154.22,154.0,154.07,23387.0,117.9316,117.9545,117.7863,117.8398,23387.0
2016-07-05 11:30:00,154.0,154.29,154.0,154.27,28745.0,117.7863,118.0081,117.7863,117.9928,28745.0
2016-07-05 11:35:00,154.27,154.36,154.09,154.31,23197.0,117.9928,118.0616,117.8551,118.0234,23197.0
2016-07-05 11:40:00,154.27,154.3,154.07,154.12,13827.0,117.9928,118.0157,117.8398,117.878,13827.0
2016-07-05 11:45:00,154.09,154.31,154.09,154.31,15748.0,117.8551,118.0234,117.8551,118.0234,15748.0
2016-07-05 11:50:00,154.28,154.33,154.09,154.27,15297.0,118.0004,118.0387,117.8551,117.9928,15297.0
2016-07-05 11:55:00,154.23,154.43,154.13,154.37,17842.0,117.9622,118.1151,117.8857,118.0693,17842.0
2016-07-05 12:00:00,154.42,154.54,154.33,154.53,25459.0,118.1075,118.1993,118.0387,118.1916,25459.0
2016-07-05 12:05:00,154.51,154.55,154.34,154.4,13376.0,118.1763,118.2069,118.0463,118.0922,13376.0
2016-07-05 12:10:00,154.32,154.42,154.26,154.28,11141.0,118.031,118.1075,117.9851,118.0004,11141.0
2016-07-05 12:15:00,154.29,154.52,154.23,154.5,19587.0,118.0081,118.184,117.9622,118.1687,19587.0
2016-07-05 12:20:00,154.51,154.55,154.39,154.54,14468.0,118.1763,118.2069,118.0845,118.1993,14468.0
2016-07-05 12:25:00,154.55,154.68,154.5,154.66,13177.0,118.2069,118.3064,118.1687,118.2911,13177.0
2016-07-05 12:30:00,154.65,154.65,154.5,154.54,16177.0,118.2834,118.2834,118.1687,118.1993,16177.0
2016-07-05 12:35:00,154.54,154.55,154.34,154.46,12469.0,118.1993,118.2069,118.0463,118.1381,12469.0
2016-07-05 12:40:00,154.43,154.5,154.28,154.36,9017.0,118.1151,118.1687,118.0004,118.0616,9017.0
2016-07-05 12:45:00,154.37,154.52,154.33,154.51,8413.0,118.0693,118.184,118.0387,118.1763,8413.0
2016-07-05 12:50:00,154.47,154.48,154.2,154.23,15164.0,118.1457,118.1534,117.9392,117.9622,15164.0
2016-07-05 12:55:00,154.21,154.34,154.12,154.24,11730.0,117.9469,118.0463,117.878,117.9698,11730.0
2016-07-05 13:00:00,154.26,154.34,154.08,154.18,14877.0,117.9851,118.0463,117.8474,117.9239,14877.0
2016-07-05 13:05:00,154.15,154.37,154.07,154.3,10980.0,117.901,118.0693,117.8398,118.0157,10980.0
2016-07-05 13:10:00,154.29,154.4,154.19,154.22,13899.0,118.0081,118.0922,117.9316,117.9545,13899.0
2016-07-05 13:15:00,154.2,154.38,154.12,154.17,9384.0,117.9392,118.0769,117.878,117.9163,9384.0
2016-07-05 13:20:00,154.14,154.27,154.13,154.24,8631.0,117.8933,117.9928,117.8857,117.9698,8631.0
2016-07-05 13:25:00,154.22,154.29,154.14,154.23,17675.0,117.9545,118.0081,117.8933,117.9622,17675.0
2016-07-05 13:30:00,154.22,154.24,154.07,154.12,9565.0,117.9545,117.9698,117.8398,117.878,9565.0
2016-07-05 13:35:00,154.07,154.2,153.96,154.02,15067.0,117.8398,117.9392,117.7557,117.8016,15067.0
2016-07-05 13:40:00,154.02,154.02,153.73,153.79,11450.0,117.8016,117.8016,117.5797,117.6256,11450.0
2016-07-05 13:45:00,153.8,153.92,153.68,153.89,13143.0,117.6333,117.7251,117.5415,117.7021,13143.0
2016-07-05 13:50:00,153.89,153.89,153.72,153.76,12341.0,117.7021,117.7021,117.5721,117.6027,12341.0
2016-07-05 13:55:00,153.78,153.99,153.78,153.92,19619.0,117.618,117.7786,117.618,117.7251,19619.0
2016-07-05 14:00:00,153.88,154.02,153.88,153.96,23530.0,117.6945,117.8016,117.6945,117.7557,23530.0
2016-07-05 14:05:00,153.94,153.98,153.84,153.94,12654.0,117.7404,117.771,117.6639,117.7404,12654.0
2016-07-05 14:10:00,153.94,154.14,153.94,154.11,13186.0,117.7404,117.8933,117.7404,117.8704,13186.0
2016-07-05 14:15:00,154.12,154.21,153.99,154.0,11293.0,117.878,117.9469,117.7786,117.7863,11293.0
2016-07-05 14:20:00,154.02,154.06,153.8,154.06,11371.0,117.8016,117.8321,117.6333,117.8321,11371.0
2016-07-05 14:25:00,153.97,153.97,153.66,153.8,11350.0,117.7633,117.7633,117.5262,117.6333,11350.0
2016-07-05 14:30:00,153.75,153.89,153.7,153.83,17003.0,117.595,117.7021,117.5568,117.6562,17003.0
2016-07-05 14:35:00,153.85,153.85,153.69,153.72,13171.0,117.6715,117.6715,117.5492,117.5721,13171.0
2016-07-05 14:40:00,153.71,153.84,153.6,153.83,12615.0,117.5645,117.6639,117.4803,117.6562,12615.0
2016-07-05 14:45:00,153.85,153.86,153.59,153.7,11947.0,117.6715,117.6792,117.4727,117.5568,11947.0
2016-07-05 14:50:00,153.69,153.76,153.5,153.71,14936.0,117.5492,117.6027,117.4038,117.5645,14936.0
2016-07-05 14:55:00,153.67,153.94,153.6,153.89,20827.0,117.5339,117.7404,117.4803,117.7021,20827.0
2016-07-05 15:00:00,153.91,154.1,153.82,154.07,28010.0,117.7174,117.8627,117.6486,117.8398,28010.0
2016-07-05 15:05:00,154.09,154.12,153.92,154.08,12214.0,117.8551,117.878,117.7251,117.8474,12214.0
2016-07-05 15:10:00,154.09,154.21,154.05,154.08,15664.0,117.8551,117.9469,117.8245,117.8474,15664.0
2016-07-05 15:15:00,154.1,154.25,154.07,154.21,13492.0,117.8627,117.9775,117.8398,117.9469,13492.0
2016-07-05 15:20:00,154.23,154.25,154.1,154.19,15192.0,117.9622,117.9775,117.8627,117.9316,15192.0
2016-07-05 15:25:00,154.2,154.33,154.2,154.25,22550.0,117.9392,118.0387,117.9392,117.9775,22550.0
2016-07-05 15:30:00,154.28,154.67,154.18,154.64,24936.0,118.0004,118.2987,117.9239,118.2758,24936.0
2016-07-05 15:35:00,154.64,154.71,154.04,154.7,35108.0,118.2758,118.3293,117.8169,118.3217,35108.0
2016-07-05 15:40:00,154.7,154.87,154.65,154.85,39483.0,118.3217,118.4517,118.2834,118.4364,39483.0
2016-07-05 15:45:00,154.84,154.94,154.76,154.91,32983.0,118.4287,118.5052,118.3675,118.4823,32983.0
2016-07-05 15:50:00,154.9,154.9,154.49,154.52,40869.0,118.4746,118.4746,118.161,118.184,40869.0
2016-07-05 15:55:00,154.52,154.52,154.19,154.26,91525.0,118.184,118.184,117.9316,117.9851,91525.0
2016-07-06 09:30:00,153.44,154.05,153.12,153.71,83172.0,117.3579,117.8245,117.1132,117.5645,83172.0
2016-07-06 09:35:00,153.66,153.93,153.23,153.42,39664.0,117.5262,117.7327,117.1973,117.3426,39664.0
2016-07-06 09:40:00,153.44,153.47,152.95,153.27,57739.0,117.3579,117.3809,116.9832,117.2279,57739.0
2016-07-06 09:45:00,153.19,153.73,153.15,153.34,26137.0,117.1667,117.5797,117.1361,117.2815,26137.0
2016-07-06 09:50:00,153.39,153.75,153.39,153.66,35876.0,117.3197,117.595,117.3197,117.5262,35876.0
2016-07-06 09:55:00,153.67,153.98,153.59,153.87,28851.0,117.5339,117.771,117.4727,117.6868,28851.0
2016-07-06 10:00:00,153.93,154.57,153.9,154.49,23688.0,117.7327,118.2222,117.7098,118.161,23688.0
2016-07-06 10:05:00,154.46,154.49,153.82,153.98,44059.0,118.1381,118.161,117.6486,117.771,44059.0
2016-07-06 10:10:00,153.9,154.24,153.77,154.18,68290.0,117.7098,117.9698,117.6103,117.9239,68290.0
2016-07-06 10:15:00,154.2,154.2,153.7,153.87,90741.0,117.9392,117.9392,117.5568,117.6868,90741.0
2016-07-06 10:20:00,153.85,154.08,153.71,153.95,89503.0,117.6715,117.8474,117.5645,117.748,89503.0
2016-07-06 10:25:00,153.98,154.24,153.94,154.02,24037.0,117.771,117.9698,117.7404,117.8016,24037.0
2016-07-06 10:30:00,154.04,154.07,153.75,154.03,14275.0,117.8169,117.8398,117.595,117.8092,14275.0
2016-07-06 10:35:00,154.04,154.3,153.93,154.28,13805.0,117.8169,118.0157,117.7327,118.0004,13805.0
2016-07-06 10:40:00,154.3,154.71,154.27,154.48,26035.0,118.0157,118.3293,117.9928,118.1534,26035.0
2016-07-06 10:45:00,154.44,154.68,154.26,154.6,24595.0,118.1228,118.3064,117.9851,118.2452,24595.0
2016-07-06 10:50:00,154.66,155.03,154.66,154.99,34389.0,118.2911,118.574,118.2911,118.5435,34389.0
2016-07-06 10:55:00,155.0,155.1,154.8,155.09,46465.0,118.5511,118.6276,118.3981,118.6199,46465.0
2016-07-06 11:00:00,155.1,155.26,155.06,155.15,33161.0,118.6276,118.75,118.597,118.6658,33161.0
2016-07-06 11:05:00,155.16,155.42,155.16,155.39,20706.0,118.6735,118.8723,118.6735,118.8494,20706.0
2016-07-06 11:10:00,155.35,155.67,155.34,155.56,21844.0,118.8188,119.0636,118.8112,118.9794,21844.0
2016-07-06 11:15:00,155.54,155.88,155.53,155.82,29874.0,118.9641,119.2242,118.9565,119.1783,29874.0
2016-07-06 11:20:00,155.73,155.85,155.66,155.74,20687.0,119.1094,119.2012,119.0559,119.1171,20687.0
2016-07-06 11:25:00,155.69,155.93,155.64,155.76,22930.0,119.0788,119.2624,119.0406,119.1324,22930.0
2016-07-06 11:30:00,155.74,155.9,155.69,155.77,27455.0,119.1171,119.2395,119.0788,119.14,27455.0
2016-07-06 11:35:00,155.75,155.88,155.72,155.86,16077.0,119.1247,119.2242,119.1018,119.2089,16077.0
2016-07-06 11:40:00,155.87,155.96,155.77,155.95,16055.0,119.2165,119.2854,119.14,119.2777,16055.0
2016-07-06 11:45:00,155.93,155.99,155.87,155.95,14181.0,119.2624,119.3083,119.2165,119.2777,14181.0
2016-07-06 11:50:00,155.97,156.4,155.89,156.31,31441.0,119.293,119.6219,119.2318,119.5531,31441.0
2016-07-06 11:55:00,156.36,156.36,156.14,156.23,18161.0,119.5913,119.5913,119.423,119.4919,18161.0
2016-07-06 12:00:00,156.21,156.71,156.19,156.71,27434.0,119.4766,119.859,119.4613,119.859,27434.0
2016-07-06 12:05:00,156.64,156.82,156.54,156.57,29627.0,119.8055,119.9431,119.729,119.7519,29627.0
2016-07-06 12:10:00,156.58,156.6,156.36,156.36,26853.0,119.7596,119.7749,119.5913,119.5913,26853.0
2016-07-06 12:15:00,156.38,156.52,156.33,156.49,27213.0,119.6066,119.7137,119.5683,119.6907,27213.0
2016-07-06 12:20:00,156.53,156.65,156.22,156.29,26808.0,119.7213,119.8131,119.4842,119.5378,26808.0
2016-07-06 12:25:00,156.29,156.41,156.23,156.27,19325.0,119.5378,119.6295,119.4919,119.5225,19325.0
2016-07-06 12:30:00,156.31,156.35,156.12,156.19,16386.0,119.5531,119.5836,119.4077,119.4613,16386.0
2016-07-06 12:35:00,156.18,156.29,156.07,156.09,13967.0,119.4536,119.5378,119.3695,119.3848,13967.0
2016-07-06 12:40:00,156.12,156.39,156.1,156.22,21603.0,119.4077,119.6142,119.3924,119.4842,21603.0
2016-07-06 12:45:00,156.23,156.27,156.07,156.15,17900.0,119.4919,119.5225,119.3695,119.4307,17900.0
2016-07-06 12:50:00,156.19,156.3,156.1,156.25,9296.0,119.4613,119.5454,119.3924,119.5072,9296.0
2016-07-06 12:55:00,156.25,156.36,156.21,156.3,25261.0,119.5072,119.5913,119.4766,119.5454,25261.0
2016-07-06 13:00:00,156.3,156.38,156.23,156.23,29606.0,119.5454,119.6066,119.4919,119.4919,29606.0
2016-07-06 13:05:00,156.27,156.34,156.12,156.13,15992.0,119.5225,119.576,119.4077,119.4154,15992.0
2016-07-06 13:10:00,156.18,156.21,156.1,156.11,11927.0,119.4536,119.4766,119.3924,119.4001,11927.0
2016-07-06 13:15:00,156.12,156.26,156.12,156.21,7598.0,119.4077,119.5148,119.4077,119.4766,7598.0
2016-07-06 13:20:00,156.24,156.32,156.02,156.06,14177.0,119.4995,119.5607,119.3312,119.3618,14177.0
2016-07-06 13:25:00,156.02,156.23,155.95,156.21,14818.0,119.3312,119.4919,119.2777,119.4766,14818.0
2016-07-06 13:30:00,156.22,156.31,156.15,156.2,20270.0,119.4842,119.5531,119.4307,119.4689,20270.0
2016-07-06 13:35:00,156.2,156.32,156.16,156.23,16582.0,119.4689,119.5607,119.4383,119.4919,16582.0
2016-07-06 13:40:00,156.23,156.26,155.98,155.98,14050.0,119.4919,119.5148,119.3007,119.3007,14050.0
2016-07-06 13:45:00,155.98,156.01,155.84,155.93,16463.0,119.3007,119.3236,119.1936,119.2624,16463.0
2016-07-06 13:50:00,155.91,156.21,155.9,156.12,12390.0,119.2471,119.4766,119.2395,119.4077,12390.0
2016-07-06 13:55:00,156.12,156.2,155.88,155.94,14006.0,119.4077,119.4689,119.2242,119.2701,14006.0
2016-07-06 14:00:00,155.91,156.05,155.64,155.97,16167.0,119.2471,119.3542,119.0406,119.293,16167.0
2016-07-06 14:05:00,155.95,156.11,155.9,156.11,11098.0,119.2777,119.4001,119.2395,119.4001,11098.0
2016-07-06 14:10:00,156.12,156.18,155.78,155.83,19932.0,119.4077,119.4536,119.1477,119.1859,19932.0
2016-07-06 14:15:00,155.82,155.95,155.68,155.84,42763.0,119.1783,119.2777,119.0712,119.1936,42763.0
2016-07-06 14:20:00,155.9,155.96,155.69,155.78,34846.0,119.2395,119.2854,119.0788,119.1477,34846.0
2016-07-06 14:25:00,155.78,155.9,155.71,155.77,20035.0,119.1477,119.2395,119.0941,119.14,20035.0
2016-07-06 14:30:00,155.81,156.0,155.79,155.95,15660.0,119.1706,119.3159,119.1553,119.2777,15660.0
2016-07-06 14:35:00,155.95,156.3,155.92,156.25,16648.0,119.2777,119.5454,119.2548,119.5072,16648.0
2016-07-06 14:40:00,156.26,156.3,156.17,156.2,12676.0,119.5148,119.5454,119.446,119.4689,12676.0
2016-07-06 14:45:00,156.23,156.27,156.07,156.2,17494.0,119.4919,119.5225,119.3695,119.4689,17494.0
2016-07-06 14:50:00,156.2,156.44,156.18,156.39,23967.0,119.4689,119.6525,119.4536,119.6142,23967.0
2016-07-06 14:55:00,156.41,156.6,156.41,156.49,24123.0,119.6295,119.7749,119.6295,119.6907,24123.0
2016-07-06 15:00:00,156.5,156.52,156.34,156.47,18466.0,119.6984,119.7137,119.576,119.6754,18466.0
2016-07-06 15:05:00,156.45,156.51,156.25,156.45,19069.0,119.6601,119.706,119.5072,119.6601,19069.0
2016-07-06 15:10:00,156.47,156.53,156.31,156.32,17342.0,119.6754,119.7213,119.5531,119.5607,17342.0
2016-07-06 15:15:00,156.32,156.51,156.31,156.36,19504.0,119.5607,119.706,119.5531,119.5913,19504.0
2016-07-06 15:20:00,156.39,156.42,156.25,156.26,15911.0,119.6142,119.6372,119.5072,119.5148,15911.0
2016-07-06 15:25:00,156.25,156.33,156.19,156.27,24717.0,119.5072,119.5683,119.4613,119.5225,24717.0
2016-07-06 15:30:00,156.25,156.49,156.22,156.43,24053.0,119.5072,119.6907,119.4842,119.6448,24053.0
2016-07-06 15:35:00,156.47,156.74,156.45,156.68,31291.0,119.6754,119.8819,119.6601,119.836,31291.0
2016-07-06 15:40:00,156.68,156.8,156.57,156.67,53840.0,119.836,119.9278,119.7519,119.8284,53840.0
2016-07-06 15:45:00,156.66,156.71,156.54,156.57,34044.0,119.8207,119.859,119.729,119.7519,34044.0
2016-07-06 15:50:00,156.6,156.69,156.43,156.6,90627.0,119.7749,119.8437,119.6448,119.7749,90627.0
2016-07-06 15:55:00,156.61,156.77,156.05,156.06,453244.0,119.7825,119.9049,119.3542,119.3618,453244.0
2016-07-07 09:30:00,155.86,156.46,155.74,156.3,103086.0,119.2089,119.6678,119.1171,119.5454,103086.0
2016-07-07 09:35:00,156.44,156.57,156.02,156.13,38752.0,119.6525,119.7519,119.3312,119.4154,38752.0
2016-07-07 09:40:00,156.13,156.49,156.07,156.14,23770.0,119.4154,119.6907,119.3695,119.423,23770.0
2016-07-07 09:45:00,156.19,156.42,156.1,156.16,54334.0,119.4613,119.6372,119.3924,119.4383,54334.0
2016-07-07 09:50:00,156.15,156.2,155.84,156.0,68498.0,119.4307,119.4689,119.1936,119.3159,68498.0
2016-07-07 09:55:00,156.03,156.19,156.01,156.16,29279.0,119.3389,119.4613,119.3236,119.4383,29279.0
2016-07-07 10:00:00,156.15,156.16,155.76,155.81,51683.0,119.4307,119.4383,119.1324,119.1706,51683.0
2016-07-07 10:05:00,155.81,155.94,155.45,155.52,36421.0,119.1706,119.2701,118.8953,118.9488,36421.0
2016-07-07 10:10:00,155.46,155.61,155.38,155.4,52325.0,118.9029,119.0177,118.8417,118.857,52325.0
2016-07-07 10:15:00,155.42,155.82,155.41,155.74,68079.0,118.8723,119.1783,118.8647,119.1171,68079.0
2016-07-07 10:20:00,155.72,155.72,155.41,155.59,22606.0,119.1018,119.1018,118.8647,119.0024,22606.0
2016-07-07 10:25:00,155.59,155.62,155.41,155.56,25684.0,119.0024,119.0253,118.8647,118.9794,25684.0
2016-07-07 10:30:00,155.56,156.04,155.53,156.02,32098.0,118.9794,119.3465,118.9565,119.3312,32098.0
2016-07-07 10:35:00,156.01,156.18,155.93,156.04,19344.0,119.3236,119.4536,119.2624,119.3465,19344.0
2016-07-07 10:40:00,156.05,156.11,155.89,155.9,17434.0,119.3542,119.4001,119.2318,119.2395,17434.0
2016-07-07 10:45:00,155.85,156.08,155.82,156.08,23692.0,119.2012,119.3771,119.1783,119.3771,23692.0
2016-07-07 10:50:00,156.08,156.5,156.04,156.36,52912.0,119.3771,119.6984,119.3465,119.5913,52912.0
2016-07-07 10:55:00,156.34,156.41,156.02,156.02,28723.0,119.576,119.6295,119.3312,119.3312,28723.0
2016-07-07 11:00:00,155.98,156.03,155.67,155.73,19700.0,119.3007,119.3389,119.0636,119.1094,19700.0
2016-07-07 11:05:00,155.74,155.83,155.53,155.78,19630.0,119.1171,119.1859,118.9565,119.1477,19630.0
2016-07-07 11:10:00,155.78,156.03,155.76,155.91,25719.0,119.1477,119.3389,119.1324,119.2471,25719.0
2016-07-07 11:15:00,155.97,156.12,155.87,155.99,16381.0,119.293,119.4077,119.2165,119.3083,16381.0
2016-07-07 11:20:00,155.99,156.16,155.69,155.71,12415.0,119.3083,119.4383,119.0788,119.0941,12415.0
2016-07-07 11:25:00,155.69,155.77,155.56,155.71,10734.0,119.0788,119.14,118.9794,119.0941,10734.0
2016-07-07 11:30:00,155.71,155.73,155.49,155.63,11500.0,119.0941,119.1094,118.9259,119.033,11500.0
2016-07-07 11:35:00,155.66,155.78,155.65,155.77,14050.0,119.0559,119.1477,119.0483,119.14,14050.0
2016-07-07 11:40:00,155.75,155.76,155.55,155.76,12685.0,119.1247,119.1324,118.9718,119.1324,12685.0
2016-07-07 11:45:00,155.71,155.71,155.33,155.4,11844.0,119.0941,119.0941,118.8035,118.857,11844.0
2016-07-07 11:50:00,155.47,155.53,155.36,155.51,20936.0,118.9106,118.9565,118.8264,118.9412,20936.0
2016-07-07 11:55:00,155.53,155.61,155.44,155.56,15600.0,118.9565,119.0177,118.8876,118.9794,15600.0
2016-07-07 12:00:00,155.59,155.73,155.5,155.66,19560.0,119.0024,119.1094,118.9335,119.0559,19560.0
2016-07-07 12:05:00,155.67,155.69,155.35,155.36,10875.0,119.0636,119.0788,118.8188,118.8264,10875.0
2016-07-07 12:10:00,155.44,155.64,155.44,155.64,7326.0,118.8876,119.0406,118.8876,119.0406,7326.0
2016-07-07 12:15:00,155.65,155.65,155.52,155.61,8840.0,119.0483,119.0483,118.9488,119.0177,8840.0
2016-07-07 12:20:00,155.64,155.71,155.53,155.55,10382.0,119.0406,119.0941,118.9565,118.9718,10382.0
2016-07-07 12:25:00,155.58,155.74,155.44,155.72,8818.0,118.9947,119.1171,118.8876,119.1018,8818.0
2016-07-07 12:30:00,155.72,155.74,155.57,155.7,15199.0,119.1018,119.1171,118.9871,119.0865,15199.0
2016-07-07 12:35:00,155.71,155.78,155.62,155.69,10528.0,119.0941,119.1477,119.0253,119.0788,10528.0
2016-07-07 12:40:00,155.7,155.78,155.68,155.76,8180.0,119.0865,119.1477,119.0712,119.1324,8180.0
2016-07-07 12:45:00,155.72,155.72,155.51,155.62,13161.0,119.1018,119.1018,118.9412,119.0253,13161.0
2016-07-07 12:50:00,155.59,155.59,155.25,155.41,16114.0,119.0024,119.0024,118.7423,118.8647,16114.0
2016-07-07 12:55:00,155.37,155.59,155.37,155.47,14384.0,118.8341,119.0024,118.8341,118.9106,14384.0
2016-07-07 13:00:00,155.47,155.59,155.44,155.44,16949.0,118.9106,119.0024,118.8876,118.8876,16949.0
2016-07-07 13:05:00,155.44,155.57,155.42,155.53,17209.0,118.8876,118.9871,118.8723,118.9565,17209.0
2016-07-07 13:10:00,155.52,155.69,155.43,155.62,10030.0,118.9488,119.0788,118.88,119.0253,10030.0
2016-07-07 13:15:00,155.63,155.78,155.62,155.69,9540.0,119.033,119.1477,119.0253,119.0788,9540.0
2016-07-07 13:20:00,155.69,155.85,155.67,155.85,5049.0,119.0788,119.2012,119.0636,119.2012,5049.0
2016-07-07 13:25:00,155.88,156.03,155.84,155.84,10091.0,119.2242,119.3389,119.1936,119.1936,10091.0
2016-07-07 13:30:00,155.84,156.05,155.75,156.05,12365.0,119.1936,119.3542,119.1247,119.3542,12365.0
2016-07-07 13:35:00,156.03,156.03,155.89,155.89,5297.0,119.3389,119.3389,119.2318,119.2318,5297.0
2016-07-07 13:40:00,155.94,155.98,155.75,155.93,7508.0,119.2701,119.3007,119.1247,119.2624,7508.0
2016-07-07 13:45:00,155.91,155.91,155.76,155.8,5002.0,119.2471,119.2471,119.1324,119.163,5002.0
2016-07-07 13:50:00,155.83,155.83,155.64,155.69,8006.0,119.1859,119.1859,119.0406,119.0788,8006.0
2016-07-07 13:55:00,155.7,155.92,155.66,155.92,7859.0,119.0865,119.2548,119.0559,119.2548,7859.0
2016-07-07 14:00:00,155.95,156.14,155.86,156.06,13464.0,119.2777,119.423,119.2089,119.3618,13464.0
2016-07-07 14:05:00,156.05,156.13,155.91,155.93,8371.0,119.3542,119.4154,119.2471,119.2624,8371.0
2016-07-07 14:10:00,155.93,155.93,155.57,155.69,11954.0,119.2624,119.2624,118.9871,119.0788,11954.0
2016-07-07 14:15:00,155.67,155.86,155.66,155.71,9545.0,119.0636,119.2089,119.0559,119.0941,9545.0
2016-07-07 14:20:00,155.72,155.93,155.71,155.81,12235.0,119.1018,119.2624,119.0941,119.1706,12235.0
2016-07-07 14:25:00,155.83,155.95,155.75,155.83,14736.0,119.1859,119.2777,119.1247,119.1859,14736.0
2016-07-07 14:30:00,155.89,155.96,155.69,155.69,16068.0,119.2318,119.2854,119.0788,119.0788,16068.0
2016-07-07 14:35:00,155.68,155.93,155.68,155.84,13067.0,119.0712,119.2624,119.0712,119.1936,13067.0
2016-07-07 14:40:00,155.83,155.9,155.72,155.77,9882.0,119.1859,119.2395,119.1018,119.14,9882.0
2016-07-07 14:45:00,155.8,155.93,155.8,155.9,17958.0,119.163,119.2624,119.163,119.2395,17958.0
2016-07-07 14:50:00,155.9,155.9,155.73,155.83,11515.0,119.2395,119.2395,119.1094,119.1859,11515.0
2016-07-07 14:55:00,155.87,155.93,155.7,155.81,15550.0,119.2165,119.2624,119.0865,119.1706,15550.0
2016-07-07 15:00:00,155.81,155.9,155.65,155.9,9661.0,119.1706,119.2395,119.0483,119.2395,9661.0
2016-07-07 15:05:00,155.9,156.11,155.9,156.09,31857.0,119.2395,119.4001,119.2395,119.3848,31857.0
2016-07-07 15:10:00,156.11,156.28,156.05,156.25,15790.0,119.4001,119.5301,119.3542,119.5072,15790.0
2016-07-07 15:15:00,156.27,156.42,156.23,156.36,18703.0,119.5225,119.6372,119.4919,119.5913,18703.0
2016-07-07 15:20:00,156.36,156.41,156.15,156.2,21136.0,119.5913,119.6295,119.4307,119.4689,21136.0
2016-07-07 15:25:00,156.24,156.37,156.21,156.3,13159.0,119.4995,119.5989,119.4766,119.5454,13159.0
2016-07-07 15:30:00,156.33,156.49,156.24,156.43,17505.0,119.5683,119.6907,119.4995,119.6448,17505.0
2016-07-07 15:35:00,156.42,156.52,156.3,156.5,21129.0,119.6372,119.7137,119.5454,119.6984,21129.0
2016-07-07 15:40:00,156.49,156.66,156.47,156.66,40182.0,119.6907,119.8207,119.6754,119.8207,40182.0
2016-07-07 15:45:00,156.67,156.76,156.51,156.58,61547.0,119.8284,119.8972,119.706,119.7596,61547.0
2016-07-07 15:50:00,156.59,156.68,156.5,156.55,73584.0,119.7672,119.836,119.6984,119.7366,73584.0
2016-07-07 15:55:00,156.56,156.63,156.4,156.58,132069.0,119.7443,119.7978,119.6219,119.7596,132069.0
2016-07-08 09:30:00,157.62,157.74,156.65,156.65,89134.0,120.555,120.6468,119.8131,119.8131,89134.0
2016-07-08 09:35:00,156.6,156.92,156.2,156.73,24319.0,119.7749,120.0196,119.4689,119.8743,24319.0
2016-07-08 09:40:00,156.81,157.52,156.73,157.24,50529.0,119.9355,120.4785,119.8743,120.2644,50529.0
2016-07-08 09:45:00,157.29,157.65,157.25,157.41,57710.0,120.3026,120.5779,120.272,120.3944,57710.0
2016-07-08 09:50:00,157.42,157.66,157.28,157.52,21810.0,120.402,120.5856,120.295,120.4785,21810.0
2016-07-08 09:55:00,157.49,157.69,157.34,157.57,20144.0,120.4556,120.6085,120.3408,120.5168,20144.0
2016-07-08 10:00:00,157.54,157.59,157.38,157.48,31971.0,120.4938,120.5321,120.3714,120.4479,31971.0
2016-07-08 10:05:00,157.44,157.93,157.44,157.89,40161.0,120.4173,120.7921,120.4173,120.7615,40161.0
2016-07-08 10:10:00,157.93,158.0,157.81,157.94,31615.0,120.7921,120.8456,120.7003,120.7998,31615.0
2016-07-08 10:15:00,157.96,158.0,157.77,157.91,30242.0,120.815,120.8456,120.6697,120.7768,30242.0
2016-07-08 10:20:00,157.94,158.46,157.81,158.44,50811.0,120.7998,121.1975,120.7003,121.1822,50811.0
2016-07-08 10:25:00,158.37,158.84,158.37,158.78,42201.0,121.1286,121.4881,121.1286,121.4422,42201.0
2016-07-08 10:30:00,158.81,158.86,158.51,158.53,25653.0,121.4652,121.5034,121.2357,121.251,25653.0
2016-07-08 10:35:00,158.52,158.76,158.51,158.72,24369.0,121.2434,121.4269,121.2357,121.3963,24369.0
2016-07-08 10:40:00,158.7,159.05,158.68,158.96,55152.0,121.381,121.6487,121.3657,121.5799,55152.0
2016-07-08 10:45:00,158.95,158.98,158.36,158.36,34557.0,121.5722,121.5952,121.121,121.121,34557.0
2016-07-08 10:50:00,158.34,158.72,158.31,158.71,23889.0,121.1057,121.3963,121.0827,121.3887,23889.0
2016-07-08 10:55:00,158.66,158.9,158.66,158.89,27226.0,121.3504,121.534,121.3504,121.5264,27226.0
2016-07-08 11:00:00,158.86,158.99,158.79,158.92,25192.0,121.5034,121.6028,121.4499,121.5493,25192.0
2016-07-08 11:05:00,158.94,159.22,158.93,159.17,28450.0,121.5646,121.7788,121.5569,121.7405,28450.0
2016-07-08 11:10:00,159.16,159.4,159.16,159.4,28182.0,121.7329,121.9164,121.7329,121.9164,28182.0
2016-07-08 11:15:00,159.38,159.63,159.37,159.63,27020.0,121.9011,122.0923,121.8935,122.0923,27020.0
2016-07-08 11:20:00,159.66,159.76,159.47,159.7,34504.0,122.1153,122.1918,121.97,122.1459,34504.0
2016-07-08 11:25:00,159.71,159.83,159.65,159.78,43765.0,122.1535,122.2453,122.1076,122.2071,43765.0
2016-07-08 11:30:00,159.8,159.8,159.27,159.3,37869.0,122.2224,122.2224,121.817,121.8399,37869.0
2016-07-08 11:35:00,159.37,159.53,159.23,159.52,31731.0,121.8935,122.0159,121.7864,122.0082,31731.0
2016-07-08 11:40:00,159.55,159.56,159.34,159.38,26456.0,122.0312,122.0388,121.8705,121.9011,26456.0
2016-07-08 11:45:00,159.35,159.43,159.31,159.36,26301.0,121.8782,121.9394,121.8476,121.8858,26301.0
2016-07-08 11:50:00,159.31,159.55,159.31,159.53,33271.0,121.8476,122.0312,121.8476,122.0159,33271.0
2016-07-08 11:55:00,159.51,159.62,159.44,159.44,20709.0,122.0006,122.0847,121.947,121.947,20709.0
2016-07-08 12:00:00,159.46,159.58,159.38,159.41,16452.0,121.9623,122.0541,121.9011,121.9241,16452.0
2016-07-08 12:05:00,159.42,159.63,159.41,159.51,12780.0,121.9317,122.0923,121.9241,122.0006,12780.0
2016-07-08 12:10:00,159.53,159.7,159.52,159.68,20564.0,122.0159,122.1459,122.0082,122.1306,20564.0
2016-07-08 12:15:00,159.71,159.84,159.65,159.71,17377.0,122.1535,122.253,122.1076,122.1535,17377.0
2016-07-08 12:20:00,159.67,159.73,159.65,159.66,15196.0,122.1229,122.1688,122.1076,122.1153,15196.0
2016-07-08 12:25:00,159.69,159.7,159.58,159.6,10990.0,122.1382,122.1459,122.0541,122.0694,10990.0
2016-07-08 12:30:00,159.6,159.66,159.47,159.49,14639.0,122.0694,122.1153,121.97,121.9853,14639.0
2016-07-08 12:35:00,159.47,159.5,159.3,159.36,20723.0,121.97,121.9929,121.8399,121.8858,20723.0
2016-07-08 12:40:00,159.36,159.42,159.22,159.34,24706.0,121.8858,121.9317,121.7788,121.8705,24706.0
2016-07-08 12:45:00,159.31,159.36,159.09,159.11,12471.0,121.8476,121.8858,121.6793,121.6946,12471.0
2016-07-08 12:50:00,159.13,159.22,159.1,159.14,14415.0,121.7099,121.7788,121.687,121.7176,14415.0
2016-07-08 12:55:00,159.16,159.28,159.14,159.17,14067.0,121.7329,121.8246,121.7176,121.7405,14067.0
2016-07-08 13:00:00,159.18,159.41,159.17,159.31,21894.0,121.7482,121.9241,121.7405,121.8476,21894.0
2016-07-08 13:05:00,159.31,159.43,159.26,159.29,23653.0,121.8476,121.9394,121.8093,121.8323,23653.0
2016-07-08 13:10:00,159.28,159.4,159.27,159.32,14992.0,121.8246,121.9164,121.817,121.8552,14992.0
2016-07-08 13:15:00,159.34,159.45,159.28,159.36,53819.0,121.8705,121.9547,121.8246,121.8858,53819.0
2016-07-08 13:20:00,159.42,159.59,159.34,159.58,20464.0,121.9317,122.0617,121.8705,122.0541,20464.0
2016-07-08 13:25:00,159.56,159.78,159.5,159.76,23376.0,122.0388,122.2071,121.9929,122.1918,23376.0
2016-07-08 13:30:00,159.74,160.0,159.74,159.97,47644.0,122.1765,122.3753,122.1765,122.3524,47644.0
2016-07-08 13:35:00,159.99,160.0,159.81,159.87,21937.0,122.3677,122.3753,122.23,122.2759,21937.0
2016-07-08 13:40:00,159.82,160.08,159.82,159.92,50540.0,122.2377,122.4365,122.2377,122.3141,50540.0
2016-07-08 13:45:00,159.9,160.08,159.86,160.02,20372.0,122.2988,122.4365,122.2683,122.3906,20372.0
2016-07-08 13:50:00,160.02,160.02,159.91,159.97,21953.0,122.3906,122.3906,122.3065,122.3524,21953.0
2016-07-08 13:55:00,159.98,160.1,159.93,160.03,27501.0,122.36,122.4518,122.3218,122.3983,27501.0
2016-07-08 14:00:00,160.02,160.03,159.84,159.87,35988.0,122.3906,122.3983,122.253,122.2759,35988.0
2016-07-08 14:05:00,159.88,159.97,159.87,159.9,15957.0,122.2836,122.3524,122.2759,122.2988,15957.0
2016-07-08 14:10:00,159.9,160.01,159.89,160.0,20446.0,122.2988,122.383,122.2912,122.3753,20446.0
2016-07-08 14:15:00,159.97,160.08,159.92,159.97,37061.0,122.3524,122.4365,122.3141,122.3524,37061.0
2016-07-08 14:20:00,159.97,160.14,159.96,160.09,21027.0,122.3524,122.4824,122.3447,122.4442,21027.0
2016-07-08 14:25:00,160.11,160.29,160.1,160.28,17617.0,122.4595,122.5971,122.4518,122.5895,17617.0
2016-07-08 14:30:00,160.26,160.5,160.25,160.47,28739.0,122.5742,122.7578,122.5665,122.7348,28739.0
2016-07-08 14:35:00,160.47,160.58,160.43,160.49,19932.0,122.7348,122.8189,122.7042,122.7501,19932.0
2016-07-08 14:40:00,160.49,160.51,160.33,160.4,37326.0,122.7501,122.7654,122.6277,122.6813,37326.0
2016-07-08 14:45:00,160.44,160.48,160.31,160.41,18976.0,122.7119,122.7425,122.6124,122.6889,18976.0
2016-07-08 14:50:00,160.41,160.64,160.36,160.6,24069.0,122.6889,122.8648,122.6507,122.8342,24069.0
2016-07-08 14:55:00,160.6,160.6,160.36,160.41,16548.0,122.8342,122.8342,122.6507,122.6889,16548.0
2016-07-08 15:00:00,160.43,160.49,160.35,160.42,22130.0,122.7042,122.7501,122.643,122.6966,22130.0
2016-07-08 15:05:00,160.44,160.59,160.41,160.53,55780.0,122.7119,122.8266,122.6889,122.7807,55780.0
2016-07-08 15:10:00,160.55,160.72,160.47,160.72,48645.0,122.796,122.926,122.7348,122.926,48645.0
2016-07-08 15:15:00,160.71,160.77,160.59,160.59,46033.0,122.9184,122.9643,122.8266,122.8266,46033.0
2016-07-08 15:20:00,160.59,160.7,160.59,160.63,30287.0,122.8266,122.9107,122.8266,122.8572,30287.0
2016-07-08 15:25:00,160.62,160.65,160.4,160.44,41914.0,122.8495,122.8725,122.6813,122.7119,41914.0
2016-07-08 15:30:00,160.43,160.53,160.34,160.52,79845.0,122.7042,122.7807,122.6354,122.7731,79845.0
2016-07-08 15:35:00,160.53,160.75,160.48,160.68,68087.0,122.7807,122.949,122.7425,122.8954,68087.0
2016-07-08 15:40:00,160.67,160.8,160.64,160.67,86131.0,122.8878,122.9872,122.8648,122.8878,86131.0
2016-07-08 15:45:00,160.66,160.67,160.51,160.62,91603.0,122.8801,122.8878,122.7654,122.8495,91603.0
2016-07-08 15:50:00,160.63,160.9,160.62,160.89,106008.0,122.8572,123.0637,122.8495,123.056,106008.0
2016-07-08 15:55:00,160.9,161.11,160.9,161.1,221525.0,123.0637,123.2243,123.0637,123.2167,221525.0
2016-07-11 09:30:00,161.36,162.32,161.04,161.39,137597.0,123.4155,124.1498,123.1708,123.4385,137597.0
2016-07-11 09:35:00,161.27,161.43,161.12,161.3,32918.0,123.3467,123.4691,123.232,123.3696,32918.0
2016-07-11 09:40:00,161.27,161.49,160.68,160.7,33866.0,123.3467,123.515,122.8954,122.9107,33866.0
2016-07-11 09:45:00,160.71,161.06,160.59,160.74,33532.0,122.9184,123.1861,122.8266,122.9413,33532.0
2016-07-11 09:50:00,160.74,160.95,160.73,160.81,37276.0,122.9413,123.1019,122.9337,122.9949,37276.0
2016-07-11 09:55:00,160.79,160.99,160.72,160.72,35355.0,122.9796,123.1325,122.926,122.926,35355.0
2016-07-11 10:00:00,160.78,160.8,160.39,160.5,48374.0,122.9719,122.9872,122.6736,122.7578,48374.0
2016-07-11 10:05:00,160.49,160.98,160.3,160.89,25252.0,122.7501,123.1249,122.6048,123.056,25252.0
2016-07-11 10:10:00,160.86,160.9,160.34,160.59,27399.0,123.0331,123.0637,122.6354,122.8266,27399.0
2016-07-11 10:15:00,160.61,160.77,160.48,160.71,25423.0,122.8419,122.9643,122.7425,122.9184,25423.0
2016-07-11 10:20:00,160.66,160.68,160.18,160.18,23699.0,122.8801,122.8954,122.513,122.513,23699.0
2016-07-11 10:25:00,160.22,160.47,160.01,160.21,43473.0,122.5436,122.7348,122.383,122.536,43473.0
2016-07-11 10:30:00,160.2,160.42,160.09,160.32,35630.0,122.5283,122.6966,122.4442,122.6201,35630.0
2016-07-11 10:35:00,160.32,160.4,160.1,160.16,38186.0,122.6201,122.6813,122.4518,122.4977,38186.0
2016-07-11 10:40:00,160.16,160.21,160.0,160.16,51580.0,122.4977,122.536,122.3753,122.4977,51580.0
2016-07-11 10:45:00,160.17,160.36,160.14,160.31,36889.0,122.5054,122.6507,122.4824,122.6124,36889.0
2016-07-11 10:50:00,160.3,160.4,160.12,160.14,29551.0,122.6048,122.6813,122.4671,122.4824,29551.0
2016-07-11 10:55:00,160.11,160.48,160.11,160.46,21593.0,122.4595,122.7425,122.4595,122.7272,21593.0
2016-07-11 11:00:00,160.44,160.64,160.4,160.6,18740.0,122.7119,122.8648,122.6813,122.8342,18740.0
2016-07-11 11:05:00,160.64,160.83,160.6,160.79,9989.0,122.8648,123.0102,122.8342,122.9796,9989.0
2016-07-11 11:10:00,160.82,160.92,160.77,160.86,22705.0,123.0025,123.079,122.9643,123.0331,22705.0
2016-07-11 11:15:00,160.88,160.93,160.7,160.91,25734.0,123.0484,123.0866,122.9107,123.0713,25734.0
2016-07-11 11:20:00,160.89,160.95,160.66,160.76,25327.0,123.056,123.1019,122.8801,122.9566,25327.0
2016-07-11 11:25:00,160.78,160.87,160.7,160.81,16693.0,122.9719,123.0407,122.9107,122.9949,16693.0
2016-07-11 11:30:00,160.83,160.94,160.8,160.9,11312.0,123.0102,123.0943,122.9872,123.0637,11312.0
2016-07-11 11:35:00,160.88,160.93,160.78,160.86,17132.0,123.0484,123.0866,122.9719,123.0331,17132.0
2016-07-11 11:40:00,160.87,160.96,160.86,160.93,9366.0,123.0407,123.1096,123.0331,123.0866,9366.0
2016-07-11 11:45:00,160.93,160.95,160.8,160.91,8290.0,123.0866,123.1019,122.9872,123.0713,8290.0
2016-07-11 11:50:00,160.88,160.99,160.84,160.98,10289.0,123.0484,123.1325,123.0178,123.1249,10289.0
2016-07-11 11:55:00,160.97,160.97,160.83,160.91,12006.0,123.1172,123.1172,123.0102,123.0713,12006.0
2016-07-11 12:00:00,160.92,161.09,160.92,161.04,16620.0,123.079,123.209,123.079,123.1708,16620.0
2016-07-11 12:05:00,161.04,161.09,160.98,161.04,6936.0,123.1708,123.209,123.1249,123.1708,6936.0
2016-07-11 12:10:00,161.02,161.07,160.94,160.99,7534.0,123.1555,123.1937,123.0943,123.1325,7534.0
2016-07-11 12:15:00,160.98,161.04,160.9,160.93,17864.0,123.1249,123.1708,123.0637,123.0866,17864.0
2016-07-11 12:20:00,160.94,160.99,160.85,160.93,5443.0,123.0943,123.1325,123.0255,123.0866,5443.0
2016-07-11 12:25:00,160.9,160.97,160.85,160.88,5718.0,123.0637,123.1172,123.0255,123.0484,5718.0
2016-07-11 12:30:00,160.92,161.06,160.91,161.06,9356.0,123.079,123.1861,123.0713,123.1861,9356.0
2016-07-11 12:35:00,161.05,161.21,160.99,161.21,14657.0,123.1784,123.3008,123.1325,123.3008,14657.0
2016-07-11 12:40:00,161.21,161.36,161.19,161.35,14733.0,123.3008,123.4155,123.2855,123.4079,14733.0
2016-07-11 12:45:00,161.37,161.47,161.33,161.41,15646.0,123.4232,123.4997,123.3926,123.4538,15646.0
2016-07-11 12:50:00,161.42,161.48,161.35,161.35,9778.0,123.4614,123.5073,123.4079,123.4079,9778.0
2016-07-11 12:55:00,161.4,161.4,161.2,161.3,14448.0,123.4461,123.4461,123.2931,123.3696,14448.0
2016-07-11 13:00:00,161.28,161.34,161.16,161.16,11135.0,123.3543,123.4002,123.2626,123.2626,11135.0
2016-07-11 13:05:00,161.15,161.19,161.06,161.11,13959.0,123.2549,123.2855,123.1861,123.2243,13959.0
2016-07-11 13:10:00,161.09,161.1,160.94,160.99,9600.0,123.209,123.2167,123.0943,123.1325,9600.0
2016-07-11 13:15:00,160.99,161.04,160.91,160.93,15876.0,123.1325,123.1708,123.0713,123.0866,15876.0
2016-07-11 13:20:00,160.94,161.07,160.91,160.94,10549.0,123.0943,123.1937,123.0713,123.0943,10549.0
2016-07-11 13:25:00,160.96,160.96,160.86,160.94,9246.0,123.1096,123.1096,123.0331,123.0943,9246.0
2016-07-11 13:30:00,160.88,160.99,160.87,160.99,10073.0,123.0484,123.1325,123.0407,123.1325,10073.0
2016-07-11 13:35:00,161.01,161.04,160.9,160.91,9744.0,123.1478,123.1708,123.0637,123.0713,9744.0
2016-07-11 13:40:00,160.88,160.94,160.83,160.89,12465.0,123.0484,123.0943,123.0102,123.056,12465.0
2016-07-11 13:45:00,160.91,160.97,160.82,160.94,10817.0,123.0713,123.1172,123.0025,123.0943,10817.0
2016-07-11 13:50:00,160.98,161.1,160.98,161.1,11191.0,123.1249,123.2167,123.1249,123.2167,11191.0
2016-07-11 13:55:00,161.1,161.27,161.08,161.18,12693.0,123.2167,123.3467,123.2014,123.2779,12693.0
2016-07-11 14:00:00,161.2,161.21,161.0,161.04,8102.0,123.2931,123.3008,123.1402,123.1708,8102.0
2016-07-11 14:05:00,161.04,161.08,160.93,161.08,8227.0,123.1708,123.2014,123.0866,123.2014,8227.0
2016-07-11 14:10:00,161.05,161.11,161.0,161.1,6072.0,123.1784,123.2243,123.1402,123.2167,6072.0
2016-07-11 14:15:00,161.09,161.16,161.0,161.03,4769.0,123.209,123.2626,123.1402,123.1631,4769.0
2016-07-11 14:20:00,161.03,161.14,160.97,161.01,7069.0,123.1631,123.2473,123.1172,123.1478,7069.0
2016-07-11 14:25:00,161.02,161.13,160.99,161.0,8531.0,123.1555,123.2396,123.1325,123.1402,8531.0
2016-07-11 14:30:00,160.95,161.05,160.9,161.02,9642.0,123.1019,123.1784,123.0637,123.1555,9642.0
2016-07-11 14:35:00,161.04,161.09,160.97,161.02,12186.0,123.1708,123.209,123.1172,123.1555,12186.0
2016-07-11 14:40:00,161.03,161.09,160.98,161.04,5114.0,123.1631,123.209,123.1249,123.1708,5114.0
2016-07-11 14:45:00,161.04,161.04,160.94,160.97,10080.0,123.1708,123.1708,123.0943,123.1172,10080.0
2016-07-11 14:50:00,160.97,161.0,160.89,160.96,12720.0,123.1172,123.1402,123.056,123.1096,12720.0
2016-07-11 14:55:00,160.97,160.99,160.86,160.86,14520.0,123.1172,123.1325,123.0331,123.0331,14520.0
2016-07-11 15:00:00,160.87,161.01,160.85,160.91,18931.0,123.0407,123.1478,123.0255,123.0713,18931.0
2016-07-11 15:05:00,160.87,161.03,160.83,160.91,19740.0,123.0407,123.1631,123.0102,123.0713,19740.0
2016-07-11 15:10:00,160.91,161.02,160.91,160.99,11476.0,123.0713,123.1555,123.0713,123.1325,11476.0
2016-07-11 15:15:00,161.01,161.04,160.97,161.0,9448.0,123.1478,123.1708,123.1172,123.1402,9448.0
2016-07-11 15:20:00,161.03,161.06,160.89,160.9,9468.0,123.1631,123.1861,123.056,123.0637,9468.0
2016-07-11 15:25:00,160.92,160.93,160.81,160.81,10252.0,123.079,123.0866,122.9949,122.9949,10252.0
2016-07-11 15:30:00,160.77,160.85,160.62,160.67,14320.0,122.9643,123.0255,122.8495,122.8878,14320.0
2016-07-11 15:35:00,160.65,160.73,160.59,160.59,33989.0,122.8725,122.9337,122.8266,122.8266,33989.0
2016-07-11 15:40:00,160.61,160.63,160.36,160.36,52804.0,122.8419,122.8572,122.6507,122.6507,52804.0
2016-07-11 15:45:00,160.39,160.39,160.21,160.28,45246.0,122.6736,122.6736,122.536,122.5895,45246.0
2016-07-11 15:50:00,160.38,160.38,160.17,160.24,101034.0,122.666,122.666,122.5054,122.5589,101034.0
2016-07-11 15:55:00,160.24,160.27,160.02,160.14,143587.0,122.5589,122.5818,122.3906,122.4824,143587.0
2016-07-12 09:30:00,160.62,161.0,160.51,160.72,77862.0,122.8495,123.1402,122.7654,122.926,77862.0
2016-07-12 09:35:00,160.69,161.24,160.69,161.01,30580.0,122.9031,123.3237,122.9031,123.1478,30580.0
2016-07-12 09:40:00,161.08,161.48,161.07,161.43,27159.0,123.2014,123.5073,123.1937,123.4691,27159.0
2016-07-12 09:45:00,161.44,161.75,161.4,161.43,33311.0,123.4767,123.7138,123.4461,123.4691,33311.0
2016-07-12 09:50:00,161.45,161.72,161.39,161.68,21026.0,123.4844,123.6909,123.4385,123.6603,21026.0
2016-07-12 09:55:00,161.69,161.72,161.25,161.34,24222.0,123.6679,123.6909,123.3314,123.4002,24222.0
2016-07-12 10:00:00,161.33,161.67,161.32,161.58,17344.0,123.3926,123.6526,123.3849,123.5838,17344.0
2016-07-12 10:05:00,161.6,161.73,161.39,161.46,33238.0,123.5991,123.6985,123.4385,123.492,33238.0
2016-07-12 10:10:00,161.45,161.59,161.34,161.45,15789.0,123.4844,123.5914,123.4002,123.4844,15789.0
2016-07-12 10:15:00,161.45,161.68,161.38,161.53,26323.0,123.4844,123.6603,123.4308,123.5455,26323.0
2016-07-12 10:20:00,161.55,161.6,161.4,161.44,16928.0,123.5608,123.5991,123.4461,123.4767,16928.0
2016-07-12 10:25:00,161.48,161.66,161.4,161.53,48806.0,123.5073,123.645,123.4461,123.5455,48806.0
2016-07-12 10:30:00,161.52,161.8,161.52,161.79,21581.0,123.5379,123.7521,123.5379,123.7444,21581.0
2016-07-12 10:35:00,161.77,161.8,161.52,161.62,15999.0,123.7291,123.7521,123.5379,123.6144,15999.0
2016-07-12 10:40:00,161.66,161.83,161.64,161.71,16512.0,123.645,123.775,123.6297,123.6832,16512.0
2016-07-12 10:45:00,161.7,161.75,161.51,161.59,17817.0,123.6756,123.7138,123.5303,123.5914,17817.0
2016-07-12 10:50:00,161.56,161.62,161.5,161.55,14612.0,123.5685,123.6144,123.5226,123.5608,14612.0
2016-07-12 10:55:00,161.5,161.55,161.43,161.5,10762.0,123.5226,123.5608,123.4691,123.5226,10762.0
2016-07-12 11:00:00,161.49,161.51,161.32,161.32,18229.0,123.515,123.5303,123.3849,123.3849,18229.0
2016-07-12 11:05:00,161.33,161.52,161.33,161.36,21614.0,123.3926,123.5379,123.3926,123.4155,21614.0
2016-07-12 11:10:00,161.35,161.45,161.32,161.37,9935.0,123.4079,123.4844,123.3849,123.4232,9935.0
2016-07-12 11:15:00,161.36,161.36,161.08,161.09,15782.0,123.4155,123.4155,123.2014,123.209,15782.0
2016-07-12 11:20:00,161.09,161.25,161.06,161.12,20395.0,123.209,123.3314,123.1861,123.232,20395.0
2016-07-12 11:25:00,161.12,161.4,161.12,161.29,27893.0,123.232,123.4461,123.232,123.362,27893.0
2016-07-12 11:30:00,161.26,161.45,161.26,161.44,12427.0,123.339,123.4844,123.339,123.4767,12427.0
2016-07-12 11:35:00,161.41,161.52,161.37,161.4,7659.0,123.4538,123.5379,123.4232,123.4461,7659.0
2016-07-12 11:40:00,161.45,161.62,161.45,161.59,12350.0,123.4844,123.6144,123.4844,123.5914,12350.0
2016-07-12 11:45:00,161.59,161.6,161.47,161.49,12197.0,123.5914,123.5991,123.4997,123.515,12197.0
2016-07-12 11:50:00,161.52,161.57,161.48,161.51,14474.0,123.5379,123.5761,123.5073,123.5303,14474.0
2016-07-12 11:55:00,161.55,161.64,161.5,161.54,15123.0,123.5608,123.6297,123.5226,123.5532,15123.0
2016-07-12 12:00:00,161.56,161.65,161.55,161.64,12088.0,123.5685,123.6373,123.5608,123.6297,12088.0
2016-07-12 12:05:00,161.65,161.71,161.62,161.71,13007.0,123.6373,123.6832,123.6144,123.6832,13007.0
2016-07-12 12:10:00,161.71,161.76,161.68,161.73,15903.0,123.6832,123.7215,123.6603,123.6985,15903.0
2016-07-12 12:15:00,161.74,161.84,161.73,161.79,30926.0,123.7062,123.7826,123.6985,123.7444,30926.0
2016-07-12 12:20:00,161.79,161.92,161.74,161.91,17001.0,123.7444,123.8438,123.7062,123.8362,17001.0
2016-07-12 12:25:00,161.92,161.99,161.9,161.93,11114.0,123.8438,123.8974,123.8285,123.8515,11114.0
2016-07-12 12:30:00,161.95,162.06,161.93,161.98,35033.0,123.8668,123.9509,123.8515,123.8897,35033.0
2016-07-12 12:35:00,161.98,162.0,161.81,161.84,22472.0,123.8897,123.905,123.7597,123.7826,22472.0
2016-07-12 12:40:00,161.85,161.98,161.8,161.84,17662.0,123.7903,123.8897,123.7521,123.7826,17662.0
2016-07-12 12:45:00,161.8,161.81,161.68,161.7,5038.0,123.7521,123.7597,123.6603,123.6756,5038.0
2016-07-12 12:50:00,161.73,161.97,161.66,161.96,16375.0,123.6985,123.8821,123.645,123.8744,16375.0
2016-07-12 12:55:00,161.97,162.03,161.88,161.97,13351.0,123.8821,123.928,123.8132,123.8821,13351.0
2016-07-12 13:00:00,161.99,162.13,161.99,162.02,11439.0,123.8974,124.0045,123.8974,123.9203,11439.0
2016-07-12 13:05:00,162.03,162.19,161.99,162.13,32150.0,123.928,124.0503,123.8974,124.0045,32150.0
2016-07-12 13:10:00,162.14,162.21,162.06,162.21,21666.0,124.0121,124.0656,123.9509,124.0656,21666.0
2016-07-12 13:15:00,162.2,162.2,162.04,162.1,17783.0,124.058,124.058,123.9356,123.9815,17783.0
2016-07-12 13:20:00,162.13,162.19,162.12,162.16,8033.0,124.0045,124.0503,123.9968,124.0274,8033.0
2016-07-12 13:25:00,162.18,162.23,162.15,162.23,9349.0,124.0427,124.0809,124.0198,124.0809,9349.0
2016-07-12 13:30:00,162.24,162.28,162.21,162.23,14092.0,124.0886,124.1192,124.0656,124.0809,14092.0
2016-07-12 13:35:00,162.25,162.25,162.09,162.12,14158.0,124.0962,124.0962,123.9739,123.9968,14158.0
2016-07-12 13:40:00,162.1,162.27,162.08,162.24,17047.0,123.9815,124.1115,123.9662,124.0886,17047.0
2016-07-12 13:45:00,162.2,162.24,161.97,162.0,30323.0,124.058,124.0886,123.8821,123.905,30323.0
2016-07-12 13:50:00,161.99,162.02,161.8,161.87,13828.0,123.8974,123.9203,123.7521,123.8056,13828.0
2016-07-12 13:55:00,161.87,161.88,161.71,161.82,10158.0,123.8056,123.8132,123.6832,123.7674,10158.0
2016-07-12 14:00:00,161.81,161.86,161.78,161.79,10263.0,123.7597,123.7979,123.7368,123.7444,10263.0
2016-07-12 14:05:00,161.79,161.89,161.71,161.76,12166.0,123.7444,123.8209,123.6832,123.7215,12166.0
2016-07-12 14:10:00,161.73,161.93,161.72,161.92,10250.0,123.6985,123.8515,123.6909,123.8438,10250.0
2016-07-12 14:15:00,161.93,162.12,161.91,162.02,11376.0,123.8515,123.9968,123.8362,123.9203,11376.0
2016-07-12 14:20:00,162.02,162.06,161.88,161.95,14234.0,123.9203,123.9509,123.8132,123.8668,14234.0
2016-07-12 14:25:00,161.95,162.03,161.92,161.99,10627.0,123.8668,123.928,123.8438,123.8974,10627.0
2016-07-12 14:30:00,161.96,162.05,161.93,161.96,9200.0,123.8744,123.9433,123.8515,123.8744,9200.0
2016-07-12 14:35:00,161.92,161.92,161.79,161.8,8722.0,123.8438,123.8438,123.7444,123.7521,8722.0
2016-07-12 14:40:00,161.82,162.04,161.82,162.0,17057.0,123.7674,123.9356,123.7674,123.905,17057.0
2016-07-12 14:45:00,161.98,162.04,161.94,162.0,9239.0,123.8897,123.9356,123.8591,123.905,9239.0
2016-07-12 14:50:00,162.0,162.11,161.94,162.06,15329.0,123.905,123.9892,123.8591,123.9509,15329.0
2016-07-12 14:55:00,162.04,162.06,161.98,161.99,18708.0,123.9356,123.9509,123.8897,123.8974,18708.0
2016-07-12 15:00:00,162.0,162.09,161.98,162.04,19481.0,123.905,123.9739,123.8897,123.9356,19481.0
2016-07-12 15:05:00,162.04,162.1,161.94,162.03,22165.0,123.9356,123.9815,123.8591,123.928,22165.0
2016-07-12 15:10:00,162.02,162.09,161.92,162.03,20811.0,123.9203,123.9739,123.8438,123.928,20811.0
2016-07-12 15:15:00,162.02,162.07,161.92,161.97,16466.0,123.9203,123.9586,123.8438,123.8821,16466.0
2016-07-12 15:20:00,161.99,162.11,161.93,162.01,42150.0,123.8974,123.9892,123.8515,123.9127,42150.0
2016-07-12 15:25:00,162.0,162.09,161.95,161.99,21520.0,123.905,123.9739,123.8668,123.8974,21520.0
2016-07-12 15:30:00,161.97,161.99,161.85,161.92,25930.0,123.8821,123.8974,123.7903,123.8438,25930.0
2016-07-12 15:35:00,161.92,162.09,161.86,161.99,38352.0,123.8438,123.9739,123.7979,123.8974,38352.0
2016-07-12 15:40:00,162.01,162.03,161.71,161.72,26736.0,123.9127,123.928,123.6832,123.6909,26736.0
2016-07-12 15:45:00,161.71,161.88,161.67,161.77,41770.0,123.6832,123.8132,123.6526,123.7291,41770.0
2016-07-12 15:50:00,161.8,161.92,161.78,161.9,54912.0,123.7521,123.8438,123.7368,123.8285,54912.0
2016-07-12 15:55:00,161.91,161.99,161.82,161.96,94523.0,123.8362,123.8974,123.7674,123.8744,94523.0
2016-07-13 09:30:00,162.64,162.66,161.96,162.09,82164.0,124.3945,124.4098,123.8744,123.9739,82164.0
2016-07-13 09:35:00,162.01,162.16,161.76,161.98,41503.0,123.9127,124.0274,123.7215,123.8897,41503.0
2016-07-13 09:40:00,162.04,162.29,161.53,161.6,57247.0,123.9356,124.1268,123.5455,123.5991,57247.0
2016-07-13 09:45:00,161.59,161.84,161.15,161.21,37963.0,123.5914,123.7826,123.2549,123.3008,37963.0
2016-07-13 09:50:00,161.27,161.65,161.22,161.65,24830.0,123.3467,123.6373,123.3084,123.6373,24830.0
2016-07-13 09:55:00,161.66,161.97,161.58,161.87,17725.0,123.645,123.8821,123.5838,123.8056,17725.0
2016-07-13 10:00:00,161.91,162.1,161.82,161.93,10396.0,123.8362,123.9815,123.7674,123.8515,10396.0
2016-07-13 10:05:00,161.94,162.12,161.74,161.87,28142.0,123.8591,123.9968,123.7062,123.8056,28142.0
2016-07-13 10:10:00,161.84,162.03,161.77,162.0,28757.0,123.7826,123.928,123.7291,123.905,28757.0
2016-07-13 10:15:00,162.0,162.09,161.82,162.0,35285.0,123.905,123.9739,123.7674,123.905,35285.0
2016-07-13 10:20:00,161.96,162.05,161.86,161.89,12927.0,123.8744,123.9433,123.7979,123.8209,12927.0
2016-07-13 10:25:00,161.86,161.91,161.75,161.86,35880.0,123.7979,123.8362,123.7138,123.7979,35880.0
2016-07-13 10:30:00,161.81,161.97,161.62,161.84,33417.0,123.7597,123.8821,123.6144,123.7826,33417.0
2016-07-13 10:35:00,161.9,162.02,161.85,161.9,15911.0,123.8285,123.9203,123.7903,123.8285,15911.0
2016-07-13 10:40:00,161.9,162.28,161.88,162.25,23891.0,123.8285,124.1192,123.8132,124.0962,23891.0
2016-07-13 10:45:00,162.22,162.29,162.18,162.24,15465.0,124.0733,124.1268,124.0427,124.0886,15465.0
2016-07-13 10:50:00,162.27,162.38,162.18,162.21,53929.0,124.1115,124.1957,124.0427,124.0656,53929.0
2016-07-13 10:55:00,162.2,162.24,162.09,162.16,17754.0,124.058,124.0886,123.9739,124.0274,17754.0
2016-07-13 11:00:00,162.19,162.2,161.91,161.95,34706.0,124.0503,124.058,123.8362,123.8668,34706.0
2016-07-13 11:05:00,161.93,161.95,161.56,161.72,35782.0,123.8515,123.8668,123.5685,123.6909,35782.0
2016-07-13 11:10:00,161.71,161.95,161.62,161.72,8897.0,123.6832,123.8668,123.6144,123.6909,8897.0
2016-07-13 11:15:00,161.72,161.75,161.44,161.45,13820.0,123.6909,123.7138,123.4767,123.4844,13820.0
2016-07-13 11:20:00,161.47,161.52,161.32,161.35,30858.0,123.4997,123.5379,123.3849,123.4079,30858.0
2016-07-13 11:25:00,161.35,161.45,161.16,161.19,28742.0,123.4079,123.4844,123.2626,123.2855,28742.0
2016-07-13 11:30:00,161.16,161.18,160.82,160.86,38763.0,123.2626,123.2779,123.0025,123.0331,38763.0
2016-07-13 11:35:00,160.84,160.94,160.67,160.89,22092.0,123.0178,123.0943,122.8878,123.056,22092.0
2016-07-13 11:40:00,160.93,160.99,160.71,160.8,10138.0,123.0866,123.1325,122.9184,122.9872,10138.0
2016-07-13 11:45:00,160.81,160.83,160.47,160.47,26186.0,122.9949,123.0102,122.7348,122.7348,26186.0
2016-07-13 11:50:00,160.51,160.67,160.31,160.66,40840.0,122.7654,122.8878,122.6124,122.8801,40840.0
2016-07-13 11:55:00,160.65,160.99,160.63,160.9,22022.0,122.8725,123.1325,122.8572,123.0637,22022.0
2016-07-13 12:00:00,160.91,161.11,160.91,161.11,12494.0,123.0713,123.2243,123.0713,123.2243,12494.0
2016-07-13 12:05:00,161.09,161.09,160.94,161.02,12982.0,123.209,123.209,123.0943,123.1555,12982.0
2016-07-13 12:10:00,161.0,161.11,160.94,161.06,9969.0,123.1402,123.2243,123.0943,123.1861,9969.0
2016-07-13 12:15:00,161.03,161.21,160.99,161.2,19520.0,123.1631,123.3008,123.1325,123.2931,19520.0
2016-07-13 12:20:00,161.23,161.4,161.23,161.35,12225.0,123.3161,123.4461,123.3161,123.4079,12225.0
2016-07-13 12:25:00,161.35,161.38,161.11,161.19,23807.0,123.4079,123.4308,123.2243,123.2855,23807.0
2016-07-13 12:30:00,161.14,161.14,160.8,161.0,47707.0,123.2473,123.2473,122.9872,123.1402,47707.0
2016-07-13 12:35:00,161.01,161.11,160.86,161.05,14734.0,123.1478,123.2243,123.0331,123.1784,14734.0
2016-07-13 12:40:00,161.05,161.18,160.99,161.15,9054.0,123.1784,123.2779,123.1325,123.2549,9054.0
2016-07-13 12:45:00,161.15,161.24,161.12,161.16,12200.0,123.2549,123.3237,123.232,123.2626,12200.0
2016-07-13 12:50:00,161.16,161.18,161.03,161.18,7150.0,123.2626,123.2779,123.1631,123.2779,7150.0
2016-07-13 12:55:00,161.14,161.16,161.0,161.05,18306.0,123.2473,123.2626,123.1402,123.1784,18306.0
2016-07-13 13:00:00,161.05,161.12,160.95,161.06,23361.0,123.1784,123.232,123.1019,123.1861,23361.0
2016-07-13 13:05:00,161.08,161.1,160.98,161.02,43189.0,123.2014,123.2167,123.1249,123.1555,43189.0
2016-07-13 13:10:00,161.02,161.13,160.98,161.13,25143.0,123.1555,123.2396,123.1249,123.2396,25143.0
2016-07-13 13:15:00,161.13,161.15,160.97,161.0,13475.0,123.2396,123.2549,123.1172,123.1402,13475.0
2016-07-13 13:20:00,161.0,161.0,160.73,160.73,12952.0,123.1402,123.1402,122.9337,122.9337,12952.0
2016-07-13 13:25:00,160.75,160.76,160.5,160.6,33949.0,122.949,122.9566,122.7578,122.8342,33949.0
2016-07-13 13:30:00,160.6,160.62,160.44,160.45,32548.0,122.8342,122.8495,122.7119,122.7195,32548.0
2016-07-13 13:35:00,160.45,160.55,160.35,160.52,10279.0,122.7195,122.796,122.643,122.7731,10279.0
2016-07-13 13:40:00,160.54,160.78,160.54,160.76,24665.0,122.7883,122.9719,122.7883,122.9566,24665.0
2016-07-13 13:45:00,160.79,160.95,160.72,160.88,11123.0,122.9796,123.1019,122.926,123.0484,11123.0
2016-07-13 13:50:00,160.9,160.9,160.77,160.79,44271.0,123.0637,123.0637,122.9643,122.9796,44271.0
2016-07-13 13:55:00,160.79,160.88,160.78,160.83,44771.0,122.9796,123.0484,122.9719,123.0102,44771.0
2016-07-13 14:00:00,160.86,160.86,160.6,160.61,16733.0,123.0331,123.0331,122.8342,122.8419,16733.0
2016-07-13 14:05:00,160.6,160.84,160.59,160.84,20270.0,122.8342,123.0178,122.8266,123.0178,20270.0
2016-07-13 14:10:00,160.84,161.07,160.81,160.85,17379.0,123.0178,123.1937,122.9949,123.0255,17379.0
2016-07-13 14:15:00,160.87,160.96,160.79,160.83,15327.0,123.0407,123.1096,122.9796,123.0102,15327.0
2016-07-13 14:20:00,160.87,160.95,160.85,160.92,21618.0,123.0407,123.1019,123.0255,123.079,21618.0
2016-07-13 14:25:00,160.91,161.26,160.89,161.19,41687.0,123.0713,123.339,123.056,123.2855,41687.0
2016-07-13 14:30:00,161.21,161.21,160.75,160.75,22037.0,123.3008,123.3008,122.949,122.949,22037.0
2016-07-13 14:35:00,160.75,160.96,160.74,160.87,17591.0,122.949,123.1096,122.9413,123.0407,17591.0
2016-07-13 14:40:00,160.87,160.95,160.77,160.92,11061.0,123.0407,123.1019,122.9643,123.079,11061.0
2016-07-13 14:45:00,160.95,160.96,160.76,160.93,17589.0,123.1019,123.1096,122.9566,123.0866,17589.0
2016-07-13 14:50:00,160.96,161.02,160.84,160.87,12292.0,123.1096,123.1555,123.0178,123.0407,12292.0
2016-07-13 14:55:00,160.89,160.93,160.79,160.92,31871.0,123.056,123.0866,122.9796,123.079,31871.0
2016-07-13 15:00:00,160.89,160.93,160.8,160.93,42416.0,123.056,123.0866,122.9872,123.0866,42416.0
2016-07-13 15:05:00,160.93,161.0,160.87,160.93,25663.0,123.0866,123.1402,123.0407,123.0866,25663.0
2016-07-13 15:10:00,160.95,160.97,160.76,160.79,12805.0,123.1019,123.1172,122.9566,122.9796,12805.0
2016-07-13 15:15:00,160.76,160.78,160.6,160.6,14370.0,122.9566,122.9719,122.8342,122.8342,14370.0
2016-07-13 15:20:00,160.59,160.68,160.54,160.62,15814.0,122.8266,122.8954,122.7883,122.8495,15814.0
2016-07-13 15:25:00,160.62,160.71,160.59,160.66,27763.0,122.8495,122.9184,122.8266,122.8801,27763.0
2016-07-13 15:30:00,160.64,160.88,160.64,160.83,32361.0,122.8648,123.0484,122.8648,123.0102,32361.0
2016-07-13 15:35:00,160.9,160.95,160.75,160.79,43320.0,123.0637,123.1019,122.949,122.9796,43320.0
2016-07-13 15:40:00,160.76,160.9,160.72,160.72,32142.0,122.9566,123.0637,122.926,122.926,32142.0
2016-07-13 15:45:00,160.7,160.77,160.59,160.73,37312.0,122.9107,122.9643,122.8266,122.9337,37312.0
2016-07-13 15:50:00,160.7,160.7,160.57,160.58,27045.0,122.9107,122.9107,122.8113,122.8189,27045.0
2016-07-13 15:55:00,160.59,160.64,160.5,160.53,94731.0,122.8266,122.8648,122.7578,122.7807,94731.0
2016-07-14 09:30:00,161.99,162.0,161.29,161.49,54229.0,123.8974,123.905,123.362,123.515,54229.0
2016-07-14 09:35:00,161.46,161.75,161.0,161.17,20281.0,123.492,123.7138,123.1402,123.2702,20281.0
2016-07-14 09:40:00,161.14,161.14,160.74,160.99,34867.0,123.2473,123.2473,122.9413,123.1325,34867.0
2016-07-14 09:45:00,160.93,161.19,160.87,161.0,35494.0,123.0866,123.2855,123.0407,123.1402,35494.0
2016-07-14 09:50:00,161.0,161.17,160.87,161.1,24065.0,123.1402,123.2702,123.0407,123.2167,24065.0
2016-07-14 09:55:00,161.11,161.44,161.05,161.21,21169.0,123.2243,123.4767,123.1784,123.3008,21169.0
2016-07-14 10:00:00,161.28,161.57,161.21,161.51,11869.0,123.3543,123.5761,123.3008,123.5303,11869.0
2016-07-14 10:05:00,161.54,161.84,161.52,161.72,21382.0,123.5532,123.7826,123.5379,123.6909,21382.0
2016-07-14 10:10:00,161.8,162.14,161.66,162.09,22956.0,123.7521,124.0121,123.645,123.9739,22956.0
2016-07-14 10:15:00,162.15,162.43,161.97,162.05,27506.0,124.0198,124.2339,123.8821,123.9433,27506.0
2016-07-14 10:20:00,162.07,162.34,161.94,162.31,61629.0,123.9586,124.1651,123.8591,124.1421,61629.0
2016-07-14 10:25:00,162.34,162.37,162.13,162.23,26270.0,124.1651,124.188,124.0045,124.0809,26270.0
2016-07-14 10:30:00,162.27,162.35,162.13,162.13,14688.0,124.1115,124.1727,124.0045,124.0045,14688.0
2016-07-14 10:35:00,162.14,162.38,162.09,162.25,10488.0,124.0121,124.1957,123.9739,124.0962,10488.0
2016-07-14 10:40:00,162.25,162.28,161.99,162.01,19238.0,124.0962,124.1192,123.8974,123.9127,19238.0
2016-07-14 10:45:00,161.96,161.99,161.76,161.93,12764.0,123.8744,123.8974,123.7215,123.8515,12764.0
2016-07-14 10:50:00,161.94,161.95,161.73,161.83,10316.0,123.8591,123.8668,123.6985,123.775,10316.0
2016-07-14 10:55:00,161.84,161.98,161.78,161.78,20879.0,123.7826,123.8897,123.7368,123.7368,20879.0
2016-07-14 11:00:00,161.79,162.16,161.79,162.12,14941.0,123.7444,124.0274,123.7444,123.9968,14941.0
2016-07-14 11:05:00,162.18,162.3,162.15,162.27,9683.0,124.0427,124.1345,124.0198,124.1115,9683.0
2016-07-14 11:10:00,162.29,162.36,162.2,162.2,53950.0,124.1268,124.1804,124.058,124.058,53950.0
2016-07-14 11:15:00,162.24,162.39,162.18,162.24,29690.0,124.0886,124.2033,124.0427,124.0886,29690.0
2016-07-14 11:20:00,162.27,162.27,162.13,162.14,24594.0,124.1115,124.1115,124.0045,124.0121,24594.0
2016-07-14 11:25:00,162.17,162.28,162.1,162.14,11689.0,124.035,124.1192,123.9815,124.0121,11689.0
2016-07-14 11:30:00,162.18,162.18,162.03,162.04,27008.0,124.0427,124.0427,123.928,123.9356,27008.0
2016-07-14 11:35:00,162.08,162.13,161.91,161.96,16475.0,123.9662,124.0045,123.8362,123.8744,16475.0
2016-07-14 11:40:00,161.95,162.07,161.89,162.07,15274.0,123.8668,123.9586,123.8209,123.9586,15274.0
2016-07-14 11:45:00,162.07,162.27,162.01,162.27,11053.0,123.9586,124.1115,123.9127,124.1115,11053.0
2016-07-14 11:50:00,162.27,162.37,162.16,162.36,17228.0,124.1115,124.188,124.0274,124.1804,17228.0
2016-07-14 11:55:00,162.37,162.38,162.31,162.33,9419.0,124.188,124.1957,124.1421,124.1574,9419.0
2016-07-14 12:00:00,162.33,162.43,162.3,162.38,18135.0,124.1574,124.2339,124.1345,124.1957,18135.0
2016-07-14 12:05:00,162.37,162.49,162.33,162.43,13219.0,124.188,124.2798,124.1574,124.2339,13219.0
2016-07-14 12:10:00,162.44,162.5,162.39,162.39,13661.0,124.2416,124.2874,124.2033,124.2033,13661.0
2016-07-14 12:15:00,162.4,162.56,162.4,162.51,38073.0,124.211,124.3333,124.211,124.2951,38073.0
2016-07-14 12:20:00,162.53,162.56,162.46,162.5,8873.0,124.3104,124.3333,124.2569,124.2874,8873.0
2016-07-14 12:25:00,162.5,162.51,162.43,162.51,9400.0,124.2874,124.2951,124.2339,124.2951,9400.0
2016-07-14 12:30:00,162.49,162.59,162.44,162.55,15320.0,124.2798,124.3563,124.2416,124.3257,15320.0
2016-07-14 12:35:00,162.55,162.6,162.47,162.59,13674.0,124.3257,124.3639,124.2645,124.3563,13674.0
2016-07-14 12:40:00,162.61,162.61,162.48,162.52,8771.0,124.3716,124.3716,124.2722,124.3027,8771.0
2016-07-14 12:45:00,162.5,162.57,162.48,162.52,13974.0,124.2874,124.341,124.2722,124.3027,13974.0
2016-07-14 12:50:00,162.52,162.62,162.52,162.56,11756.0,124.3027,124.3792,124.3027,124.3333,11756.0
2016-07-14 12:55:00,162.57,162.63,162.47,162.47,8693.0,124.341,124.3869,124.2645,124.2645,8693.0
2016-07-14 13:00:00,162.46,162.46,162.3,162.31,16366.0,124.2569,124.2569,124.1345,124.1421,16366.0
2016-07-14 13:05:00,162.3,162.33,162.24,162.3,18295.0,124.1345,124.1574,124.0886,124.1345,18295.0
2016-07-14 13:10:00,162.3,162.34,162.21,162.21,17029.0,124.1345,124.1651,124.0656,124.0656,17029.0
2016-07-14 13:15:00,162.2,162.22,162.01,162.01,20280.0,124.058,124.0733,123.9127,123.9127,20280.0
2016-07-14 13:20:00,162.03,162.15,162.01,162.12,27302.0,123.928,124.0198,123.9127,123.9968,27302.0
2016-07-14 13:25:00,162.11,162.16,162.07,162.16,14036.0,123.9892,124.0274,123.9586,124.0274,14036.0
2016-07-14 13:30:00,162.15,162.26,162.1,162.26,20329.0,124.0198,124.1039,123.9815,124.1039,20329.0
2016-07-14 13:35:00,162.26,162.36,162.22,162.23,18865.0,124.1039,124.1804,124.0733,124.0809,18865.0
2016-07-14 13:40:00,162.23,162.36,162.22,162.25,17684.0,124.0809,124.1804,124.0733,124.0962,17684.0
2016-07-14 13:45:00,162.27,162.49,162.23,162.49,46881.0,124.1115,124.2798,124.0809,124.2798,46881.0
2016-07-14 13:50:00,162.45,162.58,162.39,162.39,35347.0,124.2492,124.3486,124.2033,124.2033,35347.0
2016-07-14 13:55:00,162.38,162.41,162.31,162.37,13771.0,124.1957,124.2186,124.1421,124.188,13771.0
2016-07-14 14:00:00,162.39,162.42,162.22,162.25,20899.0,124.2033,124.2263,124.0733,124.0962,20899.0
2016-07-14 14:05:00,162.24,162.25,162.03,162.12,19906.0,124.0886,124.0962,123.928,123.9968,19906.0
2016-07-14 14:10:00,162.14,162.31,162.13,162.31,16228.0,124.0121,124.1421,124.0045,124.1421,16228.0
2016-07-14 14:15:00,162.31,162.35,162.22,162.29,24397.0,124.1421,124.1727,124.0733,124.1268,24397.0
2016-07-14 14:20:00,162.28,162.28,162.16,162.25,41101.0,124.1192,124.1192,124.0274,124.0962,41101.0
2016-07-14 14:25:00,162.24,162.35,162.23,162.3,35948.0,124.0886,124.1727,124.0809,124.1345,35948.0
2016-07-14 14:30:00,162.28,162.28,162.16,162.16,11395.0,124.1192,124.1192,124.0274,124.0274,11395.0
2016-07-14 14:35:00,162.16,162.35,162.16,162.34,14196.0,124.0274,124.1727,124.0274,124.1651,14196.0
2016-07-14 14:40:00,162.32,162.41,162.32,162.36,9454.0,124.1498,124.2186,124.1498,124.1804,9454.0
2016-07-14 14:45:00,162.36,162.37,162.26,162.32,13795.0,124.1804,124.188,124.1039,124.1498,13795.0
2016-07-14 14:50:00,162.32,162.38,162.29,162.34,13582.0,124.1498,124.1957,124.1268,124.1651,13582.0
2016-07-14 14:55:00,162.35,162.38,162.28,162.31,12264.0,124.1727,124.1957,124.1192,124.1421,12264.0
2016-07-14 15:00:00,162.32,162.34,162.2,162.26,29449.0,124.1498,124.1651,124.058,124.1039,29449.0
2016-07-14 15:05:00,162.26,162.49,162.24,162.49,21721.0,124.1039,124.2798,124.0886,124.2798,21721.0
2016-07-14 15:10:00,162.47,162.56,162.43,162.5,29263.0,124.2645,124.3333,124.2339,124.2874,29263.0
2016-07-14 15:15:00,162.5,162.54,162.48,162.5,16581.0,124.2874,124.318,124.2722,124.2874,16581.0
2016-07-14 15:20:00,162.51,162.73,162.5,162.7,25753.0,124.2951,124.4634,124.2874,124.4404,25753.0
2016-07-14 15:25:00,162.72,162.93,162.7,162.88,31671.0,124.4557,124.6163,124.4404,124.5781,31671.0
2016-07-14 15:30:00,162.88,162.99,162.85,162.86,34710.0,124.5781,124.6622,124.5551,124.5628,34710.0
2016-07-14 15:35:00,162.86,162.95,162.68,162.75,39306.0,124.5628,124.6316,124.4251,124.4787,39306.0
2016-07-14 15:40:00,162.74,162.8,162.69,162.71,36144.0,124.471,124.5169,124.4328,124.4481,36144.0
2016-07-14 15:45:00,162.71,162.97,162.69,162.93,47875.0,124.4481,124.6469,124.4328,124.6163,47875.0
2016-07-14 15:50:00,162.9,162.99,162.85,162.94,54070.0,124.5934,124.6622,124.5551,124.624,54070.0
2016-07-14 15:55:00,162.94,162.96,162.74,162.74,69213.0,124.624,124.6393,124.471,124.471,69213.0
2016-07-15 09:30:00,163.0,163.68,161.56,163.56,364395.0,124.6699,125.19,123.5685,125.0982,364395.0
2016-07-15 09:35:00,163.58,163.74,163.48,163.66,46800.0,125.1135,125.2359,125.037,125.1747,46800.0
2016-07-15 09:40:00,163.58,163.82,163.48,163.81,35064.0,125.1135,125.297,125.037,125.2894,35064.0
2016-07-15 09:45:00,163.8,164.07,163.61,163.97,69273.0,125.2817,125.4883,125.1364,125.4118,69273.0
2016-07-15 09:50:00,164.0,164.2,163.84,163.84,55435.0,125.4347,125.5877,125.3123,125.3123,55435.0
2016-07-15 09:55:00,163.88,164.16,163.88,164.15,36478.0,125.3429,125.5571,125.3429,125.5494,36478.0
2016-07-15 10:00:00,164.13,164.15,163.64,163.73,53423.0,125.5341,125.5494,125.1594,125.2282,53423.0
2016-07-15 10:05:00,163.69,163.8,163.51,163.74,45456.0,125.1976,125.2817,125.0599,125.2359,45456.0
2016-07-15 10:10:00,163.74,163.86,163.46,163.58,30340.0,125.2359,125.3276,125.0217,125.1135,30340.0
2016-07-15 10:15:00,163.52,163.56,163.2,163.26,20980.0,125.0676,125.0982,124.8228,124.8687,20980.0
2016-07-15 10:20:00,163.26,163.6,163.26,163.54,19401.0,124.8687,125.1288,124.8687,125.0829,19401.0
2016-07-15 10:25:00,163.6,163.92,163.56,163.89,37657.0,125.1288,125.3735,125.0982,125.3506,37657.0
2016-07-15 10:30:00,163.9,164.29,163.9,164.27,28688.0,125.3582,125.6565,125.3582,125.6412,28688.0
2016-07-15 10:35:00,164.24,164.54,164.22,164.5,41841.0,125.6183,125.8477,125.603,125.8171,41841.0
2016-07-15 10:40:00,164.54,164.57,164.3,164.39,34449.0,125.8477,125.8707,125.6642,125.733,34449.0
2016-07-15 10:45:00,164.36,164.47,164.33,164.39,11144.0,125.7101,125.7942,125.6871,125.733,11144.0
2016-07-15 10:50:00,164.38,164.46,164.33,164.39,22820.0,125.7254,125.7865,125.6871,125.733,22820.0
2016-07-15 10:55:00,164.39,164.39,164.0,164.02,17821.0,125.733,125.733,125.4347,125.45,17821.0
2016-07-15 11:00:00,164.04,164.08,163.57,163.63,30162.0,125.4653,125.4959,125.1058,125.1517,30162.0
2016-07-15 11:05:00,163.64,163.64,163.4,163.55,26262.0,125.1594,125.1594,124.9758,125.0905,26262.0
2016-07-15 11:10:00,163.55,163.55,163.25,163.34,19380.0,125.0905,125.0905,124.8611,124.9299,19380.0
2016-07-15 11:15:00,163.32,163.4,163.09,163.14,34159.0,124.9146,124.9758,124.7387,124.7769,34159.0
2016-07-15 11:20:00,163.15,163.36,163.14,163.3,14289.0,124.7846,124.9452,124.7769,124.8993,14289.0
2016-07-15 11:25:00,163.29,163.39,163.2,163.39,14279.0,124.8917,124.9682,124.8228,124.9682,14279.0
2016-07-15 11:30:00,163.38,163.57,163.34,163.52,19196.0,124.9605,125.1058,124.9299,125.0676,19196.0
2016-07-15 11:35:00,163.52,163.52,163.24,163.33,24123.0,125.0676,125.0676,124.8534,124.9223,24123.0
2016-07-15 11:40:00,163.29,163.5,163.28,163.34,15145.0,124.8917,125.0523,124.884,124.9299,15145.0
2016-07-15 11:45:00,163.4,163.4,163.29,163.32,13829.0,124.9758,124.9758,124.8917,124.9146,13829.0
2016-07-15 11:50:00,163.29,163.32,163.19,163.3,12150.0,124.8917,124.9146,124.8152,124.8993,12150.0
2016-07-15 11:55:00,163.31,163.45,163.18,163.18,17605.0,124.907,125.0141,124.8075,124.8075,17605.0
2016-07-15 12:00:00,163.24,163.39,163.21,163.34,12722.0,124.8534,124.9682,124.8305,124.9299,12722.0
2016-07-15 12:05:00,163.37,163.47,163.31,163.45,36532.0,124.9529,125.0293,124.907,125.0141,36532.0
2016-07-15 12:10:00,163.44,163.47,163.29,163.29,9135.0,125.0064,125.0293,124.8917,124.8917,9135.0
2016-07-15 12:15:00,163.29,163.31,163.12,163.19,12369.0,124.8917,124.907,124.7617,124.8152,12369.0
2016-07-15 12:20:00,163.21,163.23,163.05,163.21,13514.0,124.8305,124.8458,124.7081,124.8305,13514.0
2016-07-15 12:25:00,163.18,163.24,163.07,163.22,11688.0,124.8075,124.8534,124.7234,124.8381,11688.0
2016-07-15 12:30:00,163.25,163.31,163.08,163.19,16501.0,124.8611,124.907,124.7311,124.8152,16501.0
2016-07-15 12:35:00,163.18,163.23,163.09,163.14,13062.0,124.8075,124.8458,124.7387,124.7769,13062.0
2016-07-15 12:40:00,163.13,163.2,163.06,163.15,12320.0,124.7693,124.8228,124.7158,124.7846,12320.0
2016-07-15 12:45:00,163.11,163.22,163.07,163.07,10572.0,124.754,124.8381,124.7234,124.7234,10572.0
2016-07-15 12:50:00,163.06,163.09,162.97,163.0,28171.0,124.7158,124.7387,124.6469,124.6699,28171.0
2016-07-15 12:55:00,162.98,163.11,162.91,163.0,21365.0,124.6546,124.754,124.601,124.6699,21365.0
2016-07-15 13:00:00,163.03,163.17,163.03,163.08,10469.0,124.6928,124.7999,124.6928,124.7311,10469.0
2016-07-15 13:05:00,163.07,163.13,162.99,162.99,11231.0,124.7234,124.7693,124.6622,124.6622,11231.0
2016-07-15 13:10:00,162.98,163.08,162.93,162.93,8805.0,124.6546,124.7311,124.6163,124.6163,8805.0
2016-07-15 13:15:00,162.91,163.03,162.88,163.02,10805.0,124.601,124.6928,124.5781,124.6852,10805.0
2016-07-15 13:20:00,163.04,163.21,163.0,163.18,9175.0,124.7005,124.8305,124.6699,124.8075,9175.0
2016-07-15 13:25:00,163.19,163.23,163.1,163.11,7487.0,124.8152,124.8458,124.7464,124.754,7487.0
2016-07-15 13:30:00,163.13,163.22,163.12,163.16,12849.0,124.7693,124.8381,124.7617,124.7922,12849.0
2016-07-15 13:35:00,163.14,163.14,162.99,163.12,11710.0,124.7769,124.7769,124.6622,124.7617,11710.0
2016-07-15 13:40:00,163.12,163.21,163.09,163.14,10414.0,124.7617,124.8305,124.7387,124.7769,10414.0
2016-07-15 13:45:00,163.17,163.18,162.96,162.97,13478.0,124.7999,124.8075,124.6393,124.6469,13478.0
2016-07-15 13:50:00,162.99,163.14,162.98,163.13,12896.0,124.6622,124.7769,124.6546,124.7693,12896.0
2016-07-15 13:55:00,163.12,163.14,162.99,163.09,8450.0,124.7617,124.7769,124.6622,124.7387,8450.0
2016-07-15 14:00:00,163.09,163.19,163.09,163.11,11709.0,124.7387,124.8152,124.7387,124.754,11709.0
2016-07-15 14:05:00,163.11,163.11,162.93,162.93,16544.0,124.754,124.754,124.6163,124.6163,16544.0
2016-07-15 14:10:00,162.92,163.08,162.92,163.01,16848.0,124.6087,124.7311,124.6087,124.6775,16848.0
2016-07-15 14:15:00,163.01,163.01,162.83,163.0,19073.0,124.6775,124.6775,124.5398,124.6699,19073.0
2016-07-15 14:20:00,163.0,163.0,162.83,162.92,20415.0,124.6699,124.6699,124.5398,124.6087,20415.0
2016-07-15 14:25:00,162.93,163.07,162.93,163.01,7180.0,124.6163,124.7234,124.6163,124.6775,7180.0
2016-07-15 14:30:00,162.99,163.08,162.88,162.88,22125.0,124.6622,124.7311,124.5781,124.5781,22125.0
2016-07-15 14:35:00,162.9,162.98,162.88,162.91,11330.0,124.5934,124.6546,124.5781,124.601,11330.0
2016-07-15 14:40:00,162.9,163.05,162.89,163.02,9259.0,124.5934,124.7081,124.5857,124.6852,9259.0
2016-07-15 14:45:00,163.0,163.15,162.97,163.05,25283.0,124.6699,124.7846,124.6469,124.7081,25283.0
2016-07-15 14:50:00,163.02,163.04,162.94,163.02,10060.0,124.6852,124.7005,124.624,124.6852,10060.0
2016-07-15 14:55:00,162.97,163.02,162.92,162.92,12051.0,124.6469,124.6852,124.6087,124.6087,12051.0
2016-07-15 15:00:00,162.94,163.02,162.93,162.97,14215.0,124.624,124.6852,124.6163,124.6469,14215.0
2016-07-15 15:05:00,162.97,162.97,162.89,162.89,10570.0,124.6469,124.6469,124.5857,124.5857,10570.0
2016-07-15 15:10:00,162.89,162.9,162.78,162.82,19771.0,124.5857,124.5934,124.5016,124.5322,19771.0
2016-07-15 15:15:00,162.82,162.87,162.78,162.79,15624.0,124.5322,124.5704,124.5016,124.5093,15624.0
2016-07-15 15:20:00,162.81,163.07,162.81,163.01,30064.0,124.5245,124.7234,124.5245,124.6775,30064.0
2016-07-15 15:25:00,162.99,163.17,162.97,163.16,21202.0,124.6622,124.7999,124.6469,124.7922,21202.0
2016-07-15 15:30:00,163.17,163.37,163.12,163.34,29248.0,124.7999,124.9529,124.7617,124.9299,29248.0
2016-07-15 15:35:00,163.32,163.34,163.22,163.26,25822.0,124.9146,124.9299,124.8381,124.8687,25822.0
2016-07-15 15:40:00,163.24,163.24,163.05,163.06,22995.0,124.8534,124.8534,124.7081,124.7158,22995.0
2016-07-15 15:45:00,163.07,163.14,163.02,163.05,24573.0,124.7234,124.7769,124.6852,124.7081,24573.0
2016-07-15 15:50:00,163.07,163.35,163.07,163.27,97903.0,124.7234,124.9376,124.7234,124.8764,97903.0
2016-07-15 15:55:00,163.23,163.39,163.16,163.27,219024.0,124.8458,124.9682,124.7922,124.8764,219024.0
2016-07-18 09:30:00,163.82,164.0,163.37,163.37,58752.0,125.297,125.4347,124.9529,124.9529,58752.0
2016-07-18 09:35:00,163.37,163.45,163.12,163.23,8896.0,124.9529,125.0141,124.7617,124.8458,8896.0
2016-07-18 09:40:00,163.34,163.35,162.97,162.97,19925.0,124.9299,124.9376,124.6469,124.6469,19925.0
2016-07-18 09:45:00,163.02,163.1,162.85,163.03,16124.0,124.6852,124.7464,124.5551,124.6928,16124.0
2016-07-18 09:50:00,163.04,163.15,163.0,163.01,20200.0,124.7005,124.7846,124.6699,124.6775,20200.0
2016-07-18 09:55:00,163.03,163.1,162.95,163.04,17739.0,124.6928,124.7464,124.6316,124.7005,17739.0
2016-07-18 10:00:00,163.01,163.18,162.93,162.98,21242.0,124.6775,124.8075,124.6163,124.6546,21242.0
2016-07-18 10:05:00,162.97,163.0,162.82,162.91,17729.0,124.6469,124.6699,124.5322,124.601,17729.0
2016-07-18 10:10:00,163.0,163.14,162.84,162.9,10282.0,124.6699,124.7769,124.5475,124.5934,10282.0
2016-07-18 10:15:00,162.92,163.13,162.87,163.11,34271.0,124.6087,124.7693,124.5704,124.754,34271.0
2016-07-18 10:20:00,163.14,163.29,163.12,163.22,27732.0,124.7769,124.8917,124.7617,124.8381,27732.0
2016-07-18 10:25:00,163.22,163.39,163.2,163.35,13546.0,124.8381,124.9682,124.8228,124.9376,13546.0
2016-07-18 10:30:00,163.37,163.46,163.22,163.37,19551.0,124.9529,125.0217,124.8381,124.9529,19551.0
2016-07-18 10:35:00,163.32,163.7,163.3,163.7,12091.0,124.9146,125.2053,124.8993,125.2053,12091.0
2016-07-18 10:40:00,163.74,163.88,163.69,163.77,15269.0,125.2359,125.3429,125.1976,125.2588,15269.0
2016-07-18 10:45:00,163.76,163.81,163.65,163.77,21366.0,125.2512,125.2894,125.167,125.2588,21366.0
2016-07-18 10:50:00,163.76,163.82,163.7,163.77,23520.0,125.2512,125.297,125.2053,125.2588,23520.0
2016-07-18 10:55:00,163.81,163.81,163.62,163.67,11243.0,125.2894,125.2894,125.1441,125.1823,11243.0
2016-07-18 11:00:00,163.65,163.82,163.64,163.82,9964.0,125.167,125.297,125.1594,125.297,9964.0
2016-07-18 11:05:00,163.82,163.89,163.77,163.77,13230.0,125.297,125.3506,125.2588,125.2588,13230.0
2016-07-18 11:10:00,163.77,163.86,163.7,163.74,21539.0,125.2588,125.3276,125.2053,125.2359,21539.0
2016-07-18 11:15:00,163.75,163.91,163.74,163.85,21813.0,125.2435,125.3659,125.2359,125.32,21813.0
2016-07-18 11:20:00,163.84,163.89,163.7,163.7,13564.0,125.3123,125.3506,125.2053,125.2053,13564.0
2016-07-18 11:25:00,163.7,163.79,163.67,163.78,9646.0,125.2053,125.2741,125.1823,125.2665,9646.0
2016-07-18 11:30:00,163.78,163.82,163.6,163.67,14195.0,125.2665,125.297,125.1288,125.1823,14195.0
2016-07-18 11:35:00,163.66,163.73,163.57,163.66,24597.0,125.1747,125.2282,125.1058,125.1747,24597.0
2016-07-18 11:40:00,163.64,163.64,163.49,163.49,19702.0,125.1594,125.1594,125.0446,125.0446,19702.0
2016-07-18 11:45:00,163.54,163.66,163.54,163.66,8138.0,125.0829,125.1747,125.0829,125.1747,8138.0
2016-07-18 11:50:00,163.65,163.8,163.6,163.6,16851.0,125.167,125.2817,125.1288,125.1288,16851.0
2016-07-18 11:55:00,163.6,163.67,163.56,163.64,12537.0,125.1288,125.1823,125.0982,125.1594,12537.0
2016-07-18 12:00:00,163.61,163.61,163.36,163.36,13267.0,125.1364,125.1364,124.9452,124.9452,13267.0
2016-07-18 12:05:00,163.37,163.48,163.31,163.44,7969.0,124.9529,125.037,124.907,125.0064,7969.0
2016-07-18 12:10:00,163.44,163.5,163.26,163.28,20537.0,125.0064,125.0523,124.8687,124.884,20537.0
2016-07-18 12:15:00,163.3,163.34,163.12,163.16,10413.0,124.8993,124.9299,124.7617,124.7922,10413.0
2016-07-18 12:20:00,163.15,163.21,163.13,163.19,8060.0,124.7846,124.8305,124.7693,124.8152,8060.0
2016-07-18 12:25:00,163.19,163.27,163.17,163.17,5402.0,124.8152,124.8764,124.7999,124.7999,5402.0
2016-07-18 12:30:00,163.15,163.2,163.09,163.1,7104.0,124.7846,124.8228,124.7387,124.7464,7104.0
2016-07-18 12:35:00,163.08,163.12,163.01,163.03,8706.0,124.7311,124.7617,124.6775,124.6928,8706.0
2016-07-18 12:40:00,163.03,163.09,162.95,163.09,8967.0,124.6928,124.7387,124.6316,124.7387,8967.0
2016-07-18 12:45:00,163.11,163.16,162.93,162.95,33089.0,124.754,124.7922,124.6163,124.6316,33089.0
2016-07-18 12:50:00,162.92,163.06,162.88,163.06,6500.0,124.6087,124.7158,124.5781,124.7158,6500.0
2016-07-18 12:55:00,163.03,163.05,162.97,163.05,14582.0,124.6928,124.7081,124.6469,124.7081,14582.0
2016-07-18 13:00:00,163.04,163.12,163.03,163.09,14504.0,124.7005,124.7617,124.6928,124.7387,14504.0
2016-07-18 13:05:00,163.12,163.21,163.1,163.18,5770.0,124.7617,124.8305,124.7464,124.8075,5770.0
2016-07-18 13:10:00,163.18,163.21,162.93,162.93,16709.0,124.8075,124.8305,124.6163,124.6163,16709.0
2016-07-18 13:15:00,162.92,162.95,162.86,162.88,5765.0,124.6087,124.6316,124.5628,124.5781,5765.0
2016-07-18 13:20:00,162.88,163.01,162.88,162.98,11291.0,124.5781,124.6775,124.5781,124.6546,11291.0
2016-07-18 13:25:00,163.0,163.15,162.98,163.15,14660.0,124.6699,124.7846,124.6546,124.7846,14660.0
2016-07-18 13:30:00,163.13,163.24,163.09,163.24,5704.0,124.7693,124.8534,124.7387,124.8534,5704.0
2016-07-18 13:35:00,163.25,163.31,163.2,163.29,8589.0,124.8611,124.907,124.8228,124.8917,8589.0
2016-07-18 13:40:00,163.31,163.31,163.17,163.22,5816.0,124.907,124.907,124.7999,124.8381,5816.0
2016-07-18 13:45:00,163.29,163.34,163.21,163.21,5890.0,124.8917,124.9299,124.8305,124.8305,5890.0
2016-07-18 13:50:00,163.21,163.22,163.13,163.18,10626.0,124.8305,124.8381,124.7693,124.8075,10626.0
2016-07-18 13:55:00,163.17,163.23,163.16,163.19,14615.0,124.7999,124.8458,124.7922,124.8152,14615.0
2016-07-18 14:00:00,163.18,163.19,163.09,163.11,12469.0,124.8075,124.8152,124.7387,124.754,12469.0
2016-07-18 14:05:00,163.11,163.13,163.08,163.12,6625.0,124.754,124.7693,124.7311,124.7617,6625.0
2016-07-18 14:10:00,163.12,163.18,163.05,163.06,15311.0,124.7617,124.8075,124.7081,124.7158,15311.0
2016-07-18 14:15:00,163.06,163.06,162.79,162.82,9202.0,124.7158,124.7158,124.5093,124.5322,9202.0
2016-07-18 14:20:00,162.83,162.91,162.8,162.83,6314.0,124.5398,124.601,124.5169,124.5398,6314.0
2016-07-18 14:25:00,162.87,163.04,162.86,162.99,10249.0,124.5704,124.7005,124.5628,124.6622,10249.0
2016-07-18 14:30:00,163.0,163.03,162.96,163.01,10976.0,124.6699,124.6928,124.6393,124.6775,10976.0
2016-07-18 14:35:00,163.02,163.11,162.98,163.03,15514.0,124.6852,124.754,124.6546,124.6928,15514.0
2016-07-18 14:40:00,163.03,163.06,162.92,162.92,8875.0,124.6928,124.7158,124.6087,124.6087,8875.0
2016-07-18 14:45:00,162.93,162.98,162.91,162.96,14380.0,124.6163,124.6546,124.601,124.6393,14380.0
2016-07-18 14:50:00,162.95,163.0,162.9,162.92,8917.0,124.6316,124.6699,124.5934,124.6087,8917.0
2016-07-18 14:55:00,162.94,162.96,162.88,162.93,14699.0,124.624,124.6393,124.5781,124.6163,14699.0
2016-07-18 15:00:00,162.94,162.94,162.84,162.84,13121.0,124.624,124.624,124.5475,124.5475,13121.0
2016-07-18 15:05:00,162.85,162.88,162.8,162.85,17380.0,124.5551,124.5781,124.5169,124.5551,17380.0
2016-07-18 15:10:00,162.85,162.98,162.83,162.98,6975.0,124.5551,124.6546,124.5398,124.6546,6975.0
2016-07-18 15:15:00,162.99,163.07,162.96,163.07,20533.0,124.6622,124.7234,124.6393,124.7234,20533.0
2016-07-18 15:20:00,163.08,163.09,163.03,163.03,8775.0,124.7311,124.7387,124.6928,124.6928,8775.0
2016-07-18 15:25:00,163.03,163.06,162.94,162.94,18093.0,124.6928,124.7158,124.624,124.624,18093.0
2016-07-18 15:30:00,162.96,163.11,162.94,163.07,21804.0,124.6393,124.754,124.624,124.7234,21804.0
2016-07-18 15:35:00,163.07,163.16,163.05,163.11,17870.0,124.7234,124.7922,124.7081,124.754,17870.0
2016-07-18 15:40:00,163.13,163.19,163.1,163.12,15082.0,124.7693,124.8152,124.7464,124.7617,15082.0
2016-07-18 15:45:00,163.12,163.19,163.1,163.11,20794.0,124.7617,124.8152,124.7464,124.754,20794.0
2016-07-18 15:50:00,163.1,163.1,162.91,162.97,23689.0,124.7464,124.7464,124.601,124.6469,23689.0
2016-07-18 15:55:00,162.98,163.05,162.88,162.93,53363.0,124.6546,124.7081,124.5781,124.6163,53363.0
2016-07-19 09:30:00,163.2,164.71,163.1,164.63,123002.0,124.8228,125.9778,124.7464,125.9166,123002.0
2016-07-19 09:35:00,164.64,164.68,163.94,163.94,31806.0,125.9242,125.9548,125.3888,125.3888,31806.0
2016-07-19 09:40:00,163.86,164.13,163.75,163.91,20657.0,125.3276,125.5341,125.2435,125.3659,20657.0
2016-07-19 09:45:00,163.98,164.0,163.59,163.62,18366.0,125.4194,125.4347,125.1211,125.1441,18366.0
2016-07-19 09:50:00,163.5,163.68,163.37,163.48,16642.0,125.0523,125.19,124.9529,125.037,16642.0
2016-07-19 09:55:00,163.43,163.49,163.13,163.21,19361.0,124.9988,125.0446,124.7693,124.8305,19361.0
2016-07-19 10:00:00,163.25,163.29,162.59,162.72,33803.0,124.8611,124.8917,124.3563,124.4557,33803.0
2016-07-19 10:05:00,162.73,163.25,162.73,163.24,26433.0,124.4634,124.8611,124.4634,124.8534,26433.0
2016-07-19 10:10:00,163.23,163.36,163.09,163.11,19970.0,124.8458,124.9452,124.7387,124.754,19970.0
2016-07-19 10:15:00,163.09,163.27,162.89,162.89,50129.0,124.7387,124.8764,124.5857,124.5857,50129.0
2016-07-19 10:20:00,162.83,162.97,162.77,162.97,15657.0,124.5398,124.6469,124.494,124.6469,15657.0
2016-07-19 10:25:00,162.96,163.1,162.89,163.06,12407.0,124.6393,124.7464,124.5857,124.7158,12407.0
2016-07-19 10:30:00,163.08,163.1,162.92,162.98,12658.0,124.7311,124.7464,124.6087,124.6546,12658.0
2016-07-19 10:35:00,162.98,163.03,162.78,162.82,51293.0,124.6546,124.6928,124.5016,124.5322,51293.0
2016-07-19 10:40:00,162.77,163.03,162.77,162.93,45122.0,124.494,124.6928,124.494,124.6163,45122.0
2016-07-19 10:45:00,162.92,162.93,162.5,162.55,14863.0,124.6087,124.6163,124.2874,124.3257,14863.0
2016-07-19 10:50:00,162.58,162.74,162.55,162.68,14107.0,124.3486,124.471,124.3257,124.4251,14107.0
2016-07-19 10:55:00,162.72,162.73,162.61,162.73,23027.0,124.4557,124.4634,124.3716,124.4634,23027.0
2016-07-19 11:00:00,162.75,162.84,162.69,162.77,13291.0,124.4787,124.5475,124.4328,124.494,13291.0
2016-07-19 11:05:00,162.8,162.99,162.79,162.92,12848.0,124.5169,124.6622,124.5093,124.6087,12848.0
2016-07-19 11:10:00,162.95,162.97,162.57,162.63,20950.0,124.6316,124.6469,124.341,124.3869,20950.0
2016-07-19 11:15:00,162.65,162.76,162.62,162.68,16345.0,124.4022,124.4863,124.3792,124.4251,16345.0
2016-07-19 11:20:00,162.67,162.69,162.45,162.56,27956.0,124.4175,124.4328,124.2492,124.3333,27956.0
2016-07-19 11:25:00,162.57,162.68,162.43,162.49,16116.0,124.341,124.4251,124.2339,124.2798,16116.0
2016-07-19 11:30:00,162.49,162.68,162.48,162.59,10670.0,124.2798,124.4251,124.2722,124.3563,10670.0
2016-07-19 11:35:00,162.57,162.63,162.39,162.4,7364.0,124.341,124.3869,124.2033,124.211,7364.0
2016-07-19 11:40:00,162.4,162.42,162.28,162.32,20494.0,124.211,124.2263,124.1192,124.1498,20494.0
2016-07-19 11:45:00,162.31,162.31,161.96,162.06,66193.0,124.1421,124.1421,123.8744,123.9509,66193.0
2016-07-19 11:50:00,162.09,162.2,162.0,162.16,21303.0,123.9739,124.058,123.905,124.0274,21303.0
2016-07-19 11:55:00,162.16,162.19,162.06,162.19,23269.0,124.0274,124.0503,123.9509,124.0503,23269.0
2016-07-19 12:00:00,162.21,162.21,162.01,162.07,13673.0,124.0656,124.0656,123.9127,123.9586,13673.0
2016-07-19 12:05:00,162.05,162.1,161.94,161.96,21727.0,123.9433,123.9815,123.8591,123.8744,21727.0
2016-07-19 12:10:00,161.95,162.13,161.95,162.12,21114.0,123.8668,124.0045,123.8668,123.9968,21114.0
2016-07-19 12:15:00,162.13,162.21,162.06,162.21,14673.0,124.0045,124.0656,123.9509,124.0656,14673.0
2016-07-19 12:20:00,162.21,162.35,162.21,162.35,11864.0,124.0656,124.1727,124.0656,124.1727,11864.0
2016-07-19 12:25:00,162.34,162.42,162.25,162.29,13088.0,124.1651,124.2263,124.0962,124.1268,13088.0
2016-07-19 12:30:00,162.29,162.33,162.21,162.25,9037.0,124.1268,124.1574,124.0656,124.0962,9037.0
2016-07-19 12:35:00,162.25,162.28,162.18,162.25,11656.0,124.0962,124.1192,124.0427,124.0962,11656.0
2016-07-19 12:40:00,162.25,162.31,162.25,162.29,8260.0,124.0962,124.1421,124.0962,124.1268,8260.0
2016-07-19 12:45:00,162.31,162.42,162.3,162.41,11869.0,124.1421,124.2263,124.1345,124.2186,11869.0
2016-07-19 12:50:00,162.41,162.5,162.4,162.49,8793.0,124.2186,124.2874,124.211,124.2798,8793.0
2016-07-19 12:55:00,162.5,162.5,162.3,162.36,14666.0,124.2874,124.2874,124.1345,124.1804,14666.0
2016-07-19 13:00:00,162.37,162.37,162.23,162.25,8555.0,124.188,124.188,124.0809,124.0962,8555.0
2016-07-19 13:05:00,162.27,162.29,162.04,162.23,49189.0,124.1115,124.1268,123.9356,124.0809,49189.0
2016-07-19 13:10:00,162.25,162.27,162.17,162.25,6940.0,124.0962,124.1115,124.035,124.0962,6940.0
2016-07-19 13:15:00,162.26,162.31,162.21,162.31,8334.0,124.1039,124.1421,124.0656,124.1421,8334.0
2016-07-19 13:20:00,162.32,162.32,162.25,162.25,6770.0,124.1498,124.1498,124.0962,124.0962,6770.0
2016-07-19 13:25:00,162.27,162.31,162.19,162.3,9220.0,124.1115,124.1421,124.0503,124.1345,9220.0
2016-07-19 13:30:00,162.27,162.28,162.14,162.28,12799.0,124.1115,124.1192,124.0121,124.1192,12799.0
2016-07-19 13:35:00,162.27,162.27,162.14,162.16,7465.0,124.1115,124.1115,124.0121,124.0274,7465.0
2016-07-19 13:40:00,162.18,162.31,162.18,162.3,8528.0,124.0427,124.1421,124.0427,124.1345,8528.0
2016-07-19 13:45:00,162.32,162.32,162.15,162.19,9959.0,124.1498,124.1498,124.0198,124.0503,9959.0
2016-07-19 13:50:00,162.19,162.28,162.13,162.21,20185.0,124.0503,124.1192,124.0045,124.0656,20185.0
2016-07-19 13:55:00,162.24,162.26,162.15,162.2,10117.0,124.0886,124.1039,124.0198,124.058,10117.0
2016-07-19 14:00:00,162.2,162.23,162.13,162.17,16774.0,124.058,124.0809,124.0045,124.035,16774.0
2016-07-19 14:05:00,162.24,162.28,162.22,162.25,17731.0,124.0886,124.1192,124.0733,124.0962,17731.0
2016-07-19 14:10:00,162.25,162.3,162.23,162.29,15894.0,124.0962,124.1345,124.0809,124.1268,15894.0
2016-07-19 14:15:00,162.29,162.33,162.25,162.28,21419.0,124.1268,124.1574,124.0962,124.1192,21419.0
2016-07-19 14:20:00,162.28,162.35,162.25,162.31,11182.0,124.1192,124.1727,124.0962,124.1421,11182.0
2016-07-19 14:25:00,162.3,162.3,162.2,162.21,11877.0,124.1345,124.1345,124.058,124.0656,11877.0
2016-07-19 14:30:00,162.22,162.23,162.15,162.15,12337.0,124.0733,124.0809,124.0198,124.0198,12337.0
2016-07-19 14:35:00,162.15,162.17,162.08,162.13,19663.0,124.0198,124.035,123.9662,124.0045,19663.0
2016-07-19 14:40:00,162.13,162.23,162.12,162.16,13305.0,124.0045,124.0809,123.9968,124.0274,13305.0
2016-07-19 14:45:00,162.17,162.17,162.08,162.16,10252.0,124.035,124.035,123.9662,124.0274,10252.0
2016-07-19 14:50:00,162.16,162.24,162.13,162.24,7711.0,124.0274,124.0886,124.0045,124.0886,7711.0
2016-07-19 14:55:00,162.22,162.26,162.13,162.14,11574.0,124.0733,124.1039,124.0045,124.0121,11574.0
2016-07-19 15:00:00,162.15,162.2,162.1,162.15,6724.0,124.0198,124.058,123.9815,124.0198,6724.0
2016-07-19 15:05:00,162.17,162.26,162.16,162.23,6917.0,124.035,124.1039,124.0274,124.0809,6917.0
2016-07-19 15:10:00,162.23,162.27,162.16,162.24,13834.0,124.0809,124.1115,124.0274,124.0886,13834.0
2016-07-19 15:15:00,162.26,162.33,162.26,162.31,19351.0,124.1039,124.1574,124.1039,124.1421,19351.0
2016-07-19 15:20:00,162.3,162.36,162.11,162.16,25453.0,124.1345,124.1804,123.9892,124.0274,25453.0
2016-07-19 15:25:00,162.16,162.2,162.03,162.11,17294.0,124.0274,124.058,123.928,123.9892,17294.0
2016-07-19 15:30:00,162.12,162.21,162.07,162.14,21596.0,123.9968,124.0656,123.9586,124.0121,21596.0
2016-07-19 15:35:00,162.17,162.28,162.16,162.27,18682.0,124.035,124.1192,124.0274,124.1115,18682.0
2016-07-19 15:40:00,162.28,162.43,162.27,162.41,19067.0,124.1192,124.2339,124.1115,124.2186,19067.0
2016-07-19 15:45:00,162.41,162.53,162.41,162.52,12949.0,124.2186,124.3104,124.2186,124.3027,12949.0
2016-07-19 15:50:00,162.54,162.58,162.42,162.44,35603.0,124.318,124.3486,124.2263,124.2416,35603.0
2016-07-19 15:55:00,162.47,162.55,162.4,162.49,73000.0,124.2645,124.3257,124.211,124.2798,73000.0
2016-07-20 09:30:00,162.45,162.5,162.0,162.02,113694.0,124.2492,124.2874,123.905,123.9203,113694.0
2016-07-20 09:35:00,162.14,162.41,162.01,162.13,24017.0,124.0121,124.2186,123.9127,124.0045,24017.0
2016-07-20 09:40:00,162.13,162.44,161.82,161.83,34863.0,124.0045,124.2416,123.7674,123.775,34863.0
2016-07-20 09:45:00,161.84,162.77,161.84,162.77,23693.0,123.7826,124.494,123.7826,124.494,23693.0
2016-07-20 09:50:00,162.78,163.06,162.73,162.83,17979.0,124.5016,124.7158,124.4634,124.5398,17979.0
2016-07-20 09:55:00,162.81,163.08,162.74,163.0,14724.0,124.5245,124.7311,124.471,124.6699,14724.0
2016-07-20 10:00:00,163.01,163.25,162.99,163.08,25566.0,124.6775,124.8611,124.6622,124.7311,25566.0
2016-07-20 10:05:00,163.08,163.25,162.99,163.16,30021.0,124.7311,124.8611,124.6622,124.7922,30021.0
2016-07-20 10:10:00,163.15,163.25,162.97,163.02,15900.0,124.7846,124.8611,124.6469,124.6852,15900.0
2016-07-20 10:15:00,163.03,163.38,163.02,163.37,21906.0,124.6928,124.9605,124.6852,124.9529,21906.0
2016-07-20 10:20:00,163.39,163.5,163.28,163.32,27458.0,124.9682,125.0523,124.884,124.9146,27458.0
2016-07-20 10:25:00,163.32,163.65,163.28,163.47,24285.0,124.9146,125.167,124.884,125.0293,24285.0
2016-07-20 10:30:00,163.44,163.51,163.39,163.43,19500.0,125.0064,125.0599,124.9682,124.9988,19500.0
2016-07-20 10:35:00,163.42,163.45,163.09,163.22,24204.0,124.9911,125.0141,124.7387,124.8381,24204.0
2016-07-20 10:40:00,163.23,163.47,163.19,163.44,17314.0,124.8458,125.0293,124.8152,125.0064,17314.0
2016-07-20 10:45:00,163.44,163.58,163.32,163.36,17892.0,125.0064,125.1135,124.9146,124.9452,17892.0
2016-07-20 10:50:00,163.37,163.55,163.37,163.5,15885.0,124.9529,125.0905,124.9529,125.0523,15885.0
2016-07-20 10:55:00,163.49,163.56,163.3,163.5,15253.0,125.0446,125.0982,124.8993,125.0523,15253.0
2016-07-20 11:00:00,163.5,163.56,163.34,163.39,14207.0,125.0523,125.0982,124.9299,124.9682,14207.0
2016-07-20 11:05:00,163.42,163.44,163.26,163.37,13957.0,124.9911,125.0064,124.8687,124.9529,13957.0
2016-07-20 11:10:00,163.41,163.48,163.25,163.34,9292.0,124.9835,125.037,124.8611,124.9299,9292.0
2016-07-20 11:15:00,163.38,163.41,163.19,163.23,16741.0,124.9605,124.9835,124.8152,124.8458,16741.0
2016-07-20 11:20:00,163.23,163.27,163.02,163.1,11956.0,124.8458,124.8764,124.6852,124.7464,11956.0
2016-07-20 11:25:00,163.06,163.23,163.0,163.12,26734.0,124.7158,124.8458,124.6699,124.7617,26734.0
2016-07-20 11:30:00,163.12,163.21,163.09,163.15,18480.0,124.7617,124.8305,124.7387,124.7846,18480.0
2016-07-20 11:35:00,163.17,163.19,163.1,163.15,8900.0,124.7999,124.8152,124.7464,124.7846,8900.0
2016-07-20 11:40:00,163.12,163.14,163.01,163.04,8599.0,124.7617,124.7769,124.6775,124.7005,8599.0
2016-07-20 11:45:00,163.04,163.11,162.99,163.02,10401.0,124.7005,124.754,124.6622,124.6852,10401.0
2016-07-20 11:50:00,163.02,163.1,162.91,163.05,21139.0,124.6852,124.7464,124.601,124.7081,21139.0
2016-07-20 11:55:00,163.08,163.17,163.06,163.13,17242.0,124.7311,124.7999,124.7158,124.7693,17242.0
2016-07-20 12:00:00,163.11,163.23,163.11,163.21,17531.0,124.754,124.8458,124.754,124.8305,17531.0
2016-07-20 12:05:00,163.21,163.22,163.16,163.19,8194.0,124.8305,124.8381,124.7922,124.8152,8194.0
2016-07-20 12:10:00,163.18,163.22,163.16,163.21,9828.0,124.8075,124.8381,124.7922,124.8305,9828.0
2016-07-20 12:15:00,163.24,163.43,163.21,163.25,30379.0,124.8534,124.9988,124.8305,124.8611,30379.0
2016-07-20 12:20:00,163.25,163.42,163.18,163.39,19840.0,124.8611,124.9911,124.8075,124.9682,19840.0
2016-07-20 12:25:00,163.37,163.43,163.27,163.42,51874.0,124.9529,124.9988,124.8764,124.9911,51874.0
2016-07-20 12:30:00,163.41,163.46,163.34,163.39,6592.0,124.9835,125.0217,124.9299,124.9682,6592.0
2016-07-20 12:35:00,163.41,163.42,163.33,163.37,7823.0,124.9835,124.9911,124.9223,124.9529,7823.0
2016-07-20 12:40:00,163.39,163.42,163.32,163.42,11448.0,124.9682,124.9911,124.9146,124.9911,11448.0
2016-07-20 12:45:00,163.4,163.44,163.38,163.44,8760.0,124.9758,125.0064,124.9605,125.0064,8760.0
2016-07-20 12:50:00,163.43,163.43,163.27,163.27,14385.0,124.9988,124.9988,124.8764,124.8764,14385.0
2016-07-20 12:55:00,163.28,163.29,163.15,163.22,7531.0,124.884,124.8917,124.7846,124.8381,7531.0
2016-07-20 13:00:00,163.18,163.35,163.17,163.33,7270.0,124.8075,124.9376,124.7999,124.9223,7270.0
2016-07-20 13:05:00,163.33,163.41,163.28,163.39,6734.0,124.9223,124.9835,124.884,124.9682,6734.0
2016-07-20 13:10:00,163.42,163.44,163.36,163.41,11895.0,124.9911,125.0064,124.9452,124.9835,11895.0
2016-07-20 13:15:00,163.44,163.49,163.27,163.31,27534.0,125.0064,125.0446,124.8764,124.907,27534.0
2016-07-20 13:20:00,163.34,163.39,163.28,163.36,10326.0,124.9299,124.9682,124.884,124.9452,10326.0
2016-07-20 13:25:00,163.37,163.39,163.21,163.29,42113.0,124.9529,124.9682,124.8305,124.8917,42113.0
2016-07-20 13:30:00,163.29,163.29,163.18,163.25,24616.0,124.8917,124.8917,124.8075,124.8611,24616.0
2016-07-20 13:35:00,163.25,163.38,163.14,163.37,57837.0,124.8611,124.9605,124.7769,124.9529,57837.0
2016-07-20 13:40:00,163.4,163.41,163.33,163.35,17317.0,124.9758,124.9835,124.9223,124.9376,17317.0
2016-07-20 13:45:00,163.36,163.39,163.33,163.36,7868.0,124.9452,124.9682,124.9223,124.9452,7868.0
2016-07-20 13:50:00,163.35,163.4,163.34,163.35,4649.0,124.9376,124.9758,124.9299,124.9376,4649.0
2016-07-20 13:55:00,163.35,163.38,163.31,163.34,8120.0,124.9376,124.9605,124.907,124.9299,8120.0
2016-07-20 14:00:00,163.36,163.4,163.31,163.35,17842.0,124.9452,124.9758,124.907,124.9376,17842.0
2016-07-20 14:05:00,163.36,163.48,163.34,163.47,14125.0,124.9452,125.037,124.9299,125.0293,14125.0
2016-07-20 14:10:00,163.47,163.48,163.28,163.34,29097.0,125.0293,125.037,124.884,124.9299,29097.0
2016-07-20 14:15:00,163.35,163.4,163.33,163.35,9573.0,124.9376,124.9758,124.9223,124.9376,9573.0
2016-07-20 14:20:00,163.34,163.39,163.25,163.31,11624.0,124.9299,124.9682,124.8611,124.907,11624.0
2016-07-20 14:25:00,163.31,163.31,163.23,163.29,5049.0,124.907,124.907,124.8458,124.8917,5049.0
2016-07-20 14:30:00,163.29,163.34,163.13,163.13,10176.0,124.8917,124.9299,124.7693,124.7693,10176.0
2016-07-20 14:35:00,163.13,163.23,163.12,163.2,21344.0,124.7693,124.8458,124.7617,124.8228,21344.0
2016-07-20 14:40:00,163.2,163.34,163.14,163.33,7734.0,124.8228,124.9299,124.7769,124.9223,7734.0
2016-07-20 14:45:00,163.37,163.38,163.27,163.29,9131.0,124.9529,124.9605,124.8764,124.8917,9131.0
2016-07-20 14:50:00,163.3,163.37,163.29,163.31,18009.0,124.8993,124.9529,124.8917,124.907,18009.0
2016-07-20 14:55:00,163.3,163.39,163.29,163.34,16208.0,124.8993,124.9682,124.8917,124.9299,16208.0
2016-07-20 15:00:00,163.34,163.35,163.23,163.24,18318.0,124.9299,124.9376,124.8458,124.8534,18318.0
2016-07-20 15:05:00,163.23,163.28,163.16,163.22,15704.0,124.8458,124.884,124.7922,124.8381,15704.0
2016-07-20 15:10:00,163.22,163.26,163.11,163.25,9484.0,124.8381,124.8687,124.754,124.8611,9484.0
2016-07-20 15:15:00,163.26,163.3,163.22,163.27,6567.0,124.8687,124.8993,124.8381,124.8764,6567.0
2016-07-20 15:20:00,163.28,163.32,163.2,163.22,10757.0,124.884,124.9146,124.8228,124.8381,10757.0
2016-07-20 15:25:00,163.2,163.26,163.16,163.24,11118.0,124.8228,124.8687,124.7922,124.8534,11118.0
2016-07-20 15:30:00,163.26,163.33,163.24,163.33,11239.0,124.8687,124.9223,124.8534,124.9223,11239.0
2016-07-20 15:35:00,163.34,163.44,163.31,163.41,13299.0,124.9299,125.0064,124.907,124.9835,13299.0
2016-07-20 15:40:00,163.43,163.49,163.38,163.48,17452.0,124.9988,125.0446,124.9605,125.037,17452.0
2016-07-20 15:45:00,163.49,163.5,163.43,163.48,22917.0,125.0446,125.0523,124.9988,125.037,22917.0
2016-07-20 15:50:00,163.49,163.57,163.48,163.51,29420.0,125.0446,125.1058,125.037,125.0599,29420.0
2016-07-20 15:55:00,163.52,163.52,163.02,163.26,208460.0,125.0676,125.0676,124.6852,124.8687,208460.0
2016-07-21 09:30:00,163.39,164.0,163.39,163.75,56077.0,124.9682,125.4347,124.9682,125.2435,56077.0
2016-07-21 09:35:00,163.68,163.84,163.48,163.59,27246.0,125.19,125.3123,125.037,125.1211,27246.0
2016-07-21 09:40:00,163.55,163.99,163.52,163.95,25960.0,125.0905,125.4271,125.0676,125.3965,25960.0
2016-07-21 09:45:00,163.93,164.06,163.68,163.79,27276.0,125.3812,125.4806,125.19,125.2741,27276.0
2016-07-21 09:50:00,163.79,163.97,163.57,163.78,23288.0,125.2741,125.4118,125.1058,125.2665,23288.0
2016-07-21 09:55:00,163.77,163.85,163.66,163.79,17255.0,125.2588,125.32,125.1747,125.2741,17255.0
2016-07-21 10:00:00,163.85,163.85,163.57,163.6,32353.0,125.32,125.32,125.1058,125.1288,32353.0
2016-07-21 10:05:00,163.57,163.64,163.19,163.19,30085.0,125.1058,125.1594,124.8152,124.8152,30085.0
2016-07-21 10:10:00,163.19,163.57,163.18,163.45,18069.0,124.8152,125.1058,124.8075,125.0141,18069.0
2016-07-21 10:15:00,163.44,163.5,163.23,163.23,16724.0,125.0064,125.0523,124.8458,124.8458,16724.0
2016-07-21 10:20:00,163.29,163.31,162.97,163.06,40984.0,124.8917,124.907,124.6469,124.7158,40984.0
2016-07-21 10:25:00,162.99,162.99,162.71,162.89,14645.0,124.6622,124.6622,124.4481,124.5857,14645.0
2016-07-21 10:30:00,162.9,163.23,162.88,163.01,12830.0,124.5934,124.8458,124.5781,124.6775,12830.0
2016-07-21 10:35:00,162.99,163.11,162.92,163.08,18315.0,124.6622,124.754,124.6087,124.7311,18315.0
2016-07-21 10:40:00,163.11,163.38,163.11,163.37,13754.0,124.754,124.9605,124.754,124.9529,13754.0
2016-07-21 10:45:00,163.34,163.36,163.17,163.36,23843.0,124.9299,124.9452,124.7999,124.9452,23843.0
2016-07-21 10:50:00,163.36,163.46,163.25,163.42,23091.0,124.9452,125.0217,124.8611,124.9911,23091.0
2016-07-21 10:55:00,163.42,163.44,163.16,163.2,10911.0,124.9911,125.0064,124.7922,124.8228,10911.0
2016-07-21 11:00:00,163.2,163.36,163.2,163.2,10852.0,124.8228,124.9452,124.8228,124.8228,10852.0
2016-07-21 11:05:00,163.26,163.49,163.25,163.46,11184.0,124.8687,125.0446,124.8611,125.0217,11184.0
2016-07-21 11:10:00,163.45,163.75,163.44,163.73,16778.0,125.0141,125.2435,125.0064,125.2282,16778.0
2016-07-21 11:15:00,163.74,163.78,163.65,163.76,11199.0,125.2359,125.2665,125.167,125.2512,11199.0
2016-07-21 11:20:00,163.81,164.0,163.81,163.94,21320.0,125.2894,125.4347,125.2894,125.3888,21320.0
2016-07-21 11:25:00,163.93,163.93,163.71,163.74,15217.0,125.3812,125.3812,125.2129,125.2359,15217.0
2016-07-21 11:30:00,163.75,163.76,163.55,163.57,9910.0,125.2435,125.2512,125.0905,125.1058,9910.0
2016-07-21 11:35:00,163.61,163.73,163.6,163.67,12713.0,125.1364,125.2282,125.1288,125.1823,12713.0
2016-07-21 11:40:00,163.65,163.65,163.41,163.43,11630.0,125.167,125.167,124.9835,124.9988,11630.0
2016-07-21 11:45:00,163.43,163.46,163.29,163.32,7633.0,124.9988,125.0217,124.8917,124.9146,7633.0
2016-07-21 11:50:00,163.28,163.29,163.2,163.29,7851.0,124.884,124.8917,124.8228,124.8917,7851.0
2016-07-21 11:55:00,163.32,163.57,163.3,163.52,14089.0,124.9146,125.1058,124.8993,125.0676,14089.0
2016-07-21 12:00:00,163.47,163.57,163.47,163.55,7658.0,125.0293,125.1058,125.0293,125.0905,7658.0
2016-07-21 12:05:00,163.56,163.63,163.53,163.61,9965.0,125.0982,125.1517,125.0752,125.1364,9965.0
2016-07-21 12:10:00,163.59,163.65,163.54,163.59,14139.0,125.1211,125.167,125.0829,125.1211,14139.0
2016-07-21 12:15:00,163.56,163.65,163.53,163.63,10980.0,125.0982,125.167,125.0752,125.1517,10980.0
2016-07-21 12:20:00,163.63,163.64,163.49,163.5,7655.0,125.1517,125.1594,125.0446,125.0523,7655.0
2016-07-21 12:25:00,163.49,163.66,163.47,163.61,9885.0,125.0446,125.1747,125.0293,125.1364,9885.0
2016-07-21 12:30:00,163.62,163.62,163.48,163.51,11114.0,125.1441,125.1441,125.037,125.0599,11114.0
2016-07-21 12:35:00,163.5,163.56,163.41,163.55,11466.0,125.0523,125.0982,124.9835,125.0905,11466.0
2016-07-21 12:40:00,163.52,163.52,163.3,163.35,20516.0,125.0676,125.0676,124.8993,124.9376,20516.0
2016-07-21 12:45:00,163.35,163.45,163.34,163.44,8566.0,124.9376,125.0141,124.9299,125.0064,8566.0
2016-07-21 12:50:00,163.42,163.46,163.32,163.46,11500.0,124.9911,125.0217,124.9146,125.0217,11500.0
2016-07-21 12:55:00,163.46,163.48,163.39,163.45,7402.0,125.0217,125.037,124.9682,125.0141,7402.0
2016-07-21 13:00:00,163.43,163.52,163.39,163.4,9094.0,124.9988,125.0676,124.9682,124.9758,9094.0
2016-07-21 13:05:00,163.4,163.41,163.29,163.31,9239.0,124.9758,124.9835,124.8917,124.907,9239.0
2016-07-21 13:10:00,163.3,163.41,163.2,163.39,12060.0,124.8993,124.9835,124.8228,124.9682,12060.0
2016-07-21 13:15:00,163.37,163.39,163.27,163.34,8606.0,124.9529,124.9682,124.8764,124.9299,8606.0
2016-07-21 13:20:00,163.34,163.44,163.34,163.41,9521.0,124.9299,125.0064,124.9299,124.9835,9521.0
2016-07-21 13:25:00,163.41,163.45,163.31,163.34,5800.0,124.9835,125.0141,124.907,124.9299,5800.0
2016-07-21 13:30:00,163.36,163.38,163.28,163.29,9392.0,124.9452,124.9605,124.884,124.8917,9392.0
2016-07-21 13:35:00,163.28,163.4,163.28,163.4,7569.0,124.884,124.9758,124.884,124.9758,7569.0
2016-07-21 13:40:00,163.39,163.44,163.31,163.34,6776.0,124.9682,125.0064,124.907,124.9299,6776.0
2016-07-21 13:45:00,163.31,163.37,163.18,163.18,8896.0,124.907,124.9529,124.8075,124.8075,8896.0
2016-07-21 13:50:00,163.2,163.22,163.09,163.09,7874.0,124.8228,124.8381,124.7387,124.7387,7874.0
2016-07-21 13:55:00,163.04,163.23,163.03,163.18,8674.0,124.7005,124.8458,124.6928,124.8075,8674.0
2016-07-21 14:00:00,163.21,163.3,163.17,163.21,8437.0,124.8305,124.8993,124.7999,124.8305,8437.0
2016-07-21 14:05:00,163.19,163.23,163.11,163.11,7622.0,124.8152,124.8458,124.754,124.754,7622.0
2016-07-21 14:10:00,163.1,163.1,162.98,163.0,14977.0,124.7464,124.7464,124.6546,124.6699,14977.0
2016-07-21 14:15:00,162.98,163.0,162.91,162.97,9332.0,124.6546,124.6699,124.601,124.6469,9332.0
2016-07-21 14:20:00,162.99,163.06,162.98,163.0,11947.0,124.6622,124.7158,124.6546,124.6699,11947.0
2016-07-21 14:25:00,163.04,163.17,162.99,163.14,14655.0,124.7005,124.7999,124.6622,124.7769,14655.0
2016-07-21 14:30:00,163.14,163.27,163.13,163.24,4720.0,124.7769,124.8764,124.7693,124.8534,4720.0
2016-07-21 14:35:00,163.24,163.26,163.13,163.13,6115.0,124.8534,124.8687,124.7693,124.7693,6115.0
2016-07-21 14:40:00,163.14,163.32,163.14,163.2,7886.0,124.7769,124.9146,124.7769,124.8228,7886.0
2016-07-21 14:45:00,163.23,163.32,163.12,163.32,14610.0,124.8458,124.9146,124.7617,124.9146,14610.0
2016-07-21 14:50:00,163.32,163.36,163.29,163.34,8072.0,124.9146,124.9452,124.8917,124.9299,8072.0
2016-07-21 14:55:00,163.34,163.41,163.32,163.33,21802.0,124.9299,124.9835,124.9146,124.9223,21802.0
2016-07-21 15:00:00,163.32,163.4,163.28,163.34,8057.0,124.9146,124.9758,124.884,124.9299,8057.0
2016-07-21 15:05:00,163.38,163.38,163.19,163.2,15973.0,124.9605,124.9605,124.8152,124.8228,15973.0
2016-07-21 15:10:00,163.21,163.27,163.1,163.11,18568.0,124.8305,124.8764,124.7464,124.754,18568.0
2016-07-21 15:15:00,163.13,163.27,163.1,163.25,24043.0,124.7693,124.8764,124.7464,124.8611,24043.0
2016-07-21 15:20:00,163.28,163.43,163.23,163.42,15420.0,124.884,124.9988,124.8458,124.9911,15420.0
2016-07-21 15:25:00,163.4,163.62,163.39,163.62,18005.0,124.9758,125.1441,124.9682,125.1441,18005.0
2016-07-21 15:30:00,163.64,163.89,163.61,163.88,32845.0,125.1594,125.3506,125.1364,125.3429,32845.0
2016-07-21 15:35:00,163.92,163.95,163.63,163.94,35838.0,125.3735,125.3965,125.1517,125.3888,35838.0
2016-07-21 15:40:00,163.93,164.01,163.87,163.92,51542.0,125.3812,125.4424,125.3353,125.3735,51542.0
2016-07-21 15:45:00,163.92,164.09,163.92,163.97,43442.0,125.3735,125.5036,125.3735,125.4118,43442.0
2016-07-21 15:50:00,163.99,164.11,163.88,164.07,55352.0,125.4271,125.5188,125.3429,125.4883,55352.0
2016-07-21 15:55:00,164.06,164.26,164.05,164.2,84689.0,125.4806,125.6336,125.473,125.5877,84689.0
2016-07-22 09:30:00,164.78,165.0,164.14,164.35,86754.0,126.0313,126.1996,125.5418,125.7024,86754.0
2016-07-22 09:35:00,164.31,164.58,164.0,164.47,47146.0,125.6718,125.8783,125.4347,125.7942,47146.0
2016-07-22 09:40:00,164.47,164.69,164.37,164.6,42075.0,125.7942,125.9625,125.7177,125.8936,42075.0
2016-07-22 09:45:00,164.63,164.75,164.46,164.52,25062.0,125.9166,126.0084,125.7865,125.8324,25062.0
2016-07-22 09:50:00,164.54,164.66,164.35,164.55,24739.0,125.8477,125.9395,125.7024,125.8554,24739.0
2016-07-22 09:55:00,164.51,164.52,164.21,164.3,23662.0,125.8248,125.8324,125.5953,125.6642,23662.0
2016-07-22 10:00:00,164.31,164.72,164.26,164.66,28843.0,125.6718,125.9854,125.6336,125.9395,28843.0
2016-07-22 10:05:00,164.69,164.74,164.53,164.57,15749.0,125.9625,126.0007,125.8401,125.8707,15749.0
2016-07-22 10:10:00,164.51,164.54,164.38,164.5,17607.0,125.8248,125.8477,125.7254,125.8171,17607.0
2016-07-22 10:15:00,164.5,164.69,164.49,164.67,11778.0,125.8171,125.9625,125.8095,125.9472,11778.0
2016-07-22 10:20:00,164.66,164.89,164.66,164.77,27200.0,125.9395,126.1154,125.9395,126.0236,27200.0
2016-07-22 10:25:00,164.8,164.99,164.79,164.96,17736.0,126.0466,126.1919,126.0389,126.169,17736.0
2016-07-22 10:30:00,164.93,165.07,164.86,165.04,66957.0,126.146,126.2531,126.0925,126.2302,66957.0
2016-07-22 10:35:00,165.01,165.14,164.97,165.01,30067.0,126.2072,126.3066,126.1766,126.2072,30067.0
2016-07-22 10:40:00,164.97,165.38,164.97,165.32,43862.0,126.1766,126.4902,126.1766,126.4443,43862.0
2016-07-22 10:45:00,165.37,165.5,165.34,165.5,33180.0,126.4826,126.582,126.4596,126.582,33180.0
2016-07-22 10:50:00,165.49,165.6,165.48,165.6,31857.0,126.5743,126.6585,126.5667,126.6585,31857.0
2016-07-22 10:55:00,165.56,165.72,165.56,165.67,28016.0,126.6279,126.7503,126.6279,126.712,28016.0
2016-07-22 11:00:00,165.63,165.67,165.21,165.27,25478.0,126.6814,126.712,126.3602,126.4061,25478.0
2016-07-22 11:05:00,165.25,165.32,165.14,165.19,15935.0,126.3908,126.4443,126.3066,126.3449,15935.0
2016-07-22 11:10:00,165.2,165.44,165.19,165.42,18508.0,126.3525,126.5361,126.3449,126.5208,18508.0
2016-07-22 11:15:00,165.41,165.58,165.41,165.51,15557.0,126.5131,126.6432,126.5131,126.5896,15557.0
2016-07-22 11:20:00,165.51,165.56,165.44,165.53,45432.0,126.5896,126.6279,126.5361,126.6049,45432.0
2016-07-22 11:25:00,165.53,165.55,165.46,165.53,19484.0,126.6049,126.6202,126.5514,126.6049,19484.0
2016-07-22 11:30:00,165.53,165.53,165.45,165.5,46487.0,126.6049,126.6049,126.5437,126.582,46487.0
2016-07-22 11:35:00,165.52,165.78,165.51,165.76,22795.0,126.5973,126.7961,126.5896,126.7808,22795.0
2016-07-22 11:40:00,165.74,165.93,165.73,165.9,14667.0,126.7655,126.9109,126.7579,126.8879,14667.0
2016-07-22 11:45:00,165.9,166.01,165.9,166.01,20586.0,126.8879,126.9721,126.8879,126.9721,20586.0
2016-07-22 11:50:00,165.97,166.23,165.93,166.05,46215.0,126.9415,127.1403,126.9109,127.0027,46215.0
2016-07-22 11:55:00,166.05,166.1,166.0,166.02,12984.0,127.0027,127.0409,126.9644,126.9797,12984.0
2016-07-22 12:00:00,166.05,166.12,166.0,166.03,15281.0,127.0027,127.0562,126.9644,126.9874,15281.0
2016-07-22 12:05:00,166.02,166.06,165.9,165.9,14455.0,126.9797,127.0103,126.8879,126.8879,14455.0
2016-07-22 12:10:00,165.92,165.94,165.83,165.83,10315.0,126.9032,126.9185,126.8344,126.8344,10315.0
2016-07-22 12:15:00,165.85,165.85,165.71,165.72,11208.0,126.8497,126.8497,126.7426,126.7503,11208.0
2016-07-22 12:20:00,165.74,165.79,165.7,165.77,9254.0,126.7655,126.8038,126.735,126.7885,9254.0
2016-07-22 12:25:00,165.73,166.11,165.72,166.1,19992.0,126.7579,127.0485,126.7503,127.0409,19992.0
2016-07-22 12:30:00,166.1,166.1,165.88,165.88,19285.0,127.0409,127.0409,126.8726,126.8726,19285.0
2016-07-22 12:35:00,165.89,165.91,165.76,165.78,21408.0,126.8803,126.8956,126.7808,126.7961,21408.0
2016-07-22 12:40:00,165.77,165.86,165.72,165.83,22795.0,126.7885,126.8573,126.7503,126.8344,22795.0
2016-07-22 12:45:00,165.81,166.04,165.81,166.03,17149.0,126.8191,126.995,126.8191,126.9874,17149.0
2016-07-22 12:50:00,166.01,166.23,165.98,166.12,15583.0,126.9721,127.1403,126.9491,127.0562,15583.0
2016-07-22 12:55:00,166.11,166.33,166.0,166.01,18186.0,127.0485,127.2168,126.9644,126.9721,18186.0
2016-07-22 13:00:00,166.01,166.01,165.83,165.83,19869.0,126.9721,126.9721,126.8344,126.8344,19869.0
2016-07-22 13:05:00,165.84,165.99,165.81,165.99,9601.0,126.842,126.9568,126.8191,126.9568,9601.0
2016-07-22 13:10:00,166.0,166.03,165.84,165.86,9765.0,126.9644,126.9874,126.842,126.8573,9765.0
2016-07-22 13:15:00,165.87,165.89,165.81,165.85,10147.0,126.865,126.8803,126.8191,126.8497,10147.0
2016-07-22 13:20:00,165.88,165.93,165.84,165.91,9250.0,126.8726,126.9109,126.842,126.8956,9250.0
2016-07-22 13:25:00,165.89,166.04,165.88,166.04,13956.0,126.8803,126.995,126.8726,126.995,13956.0
2016-07-22 13:30:00,166.05,166.09,165.99,166.03,11456.0,127.0027,127.0332,126.9568,126.9874,11456.0
2016-07-22 13:35:00,166.05,166.06,165.96,166.0,17893.0,127.0027,127.0103,126.9338,126.9644,17893.0
2016-07-22 13:40:00,166.0,166.03,165.96,166.0,20031.0,126.9644,126.9874,126.9338,126.9644,20031.0
2016-07-22 13:45:00,166.0,166.04,165.93,166.02,9054.0,126.9644,126.995,126.9109,126.9797,9054.0
2016-07-22 13:50:00,165.99,166.04,165.95,165.96,11289.0,126.9568,126.995,126.9262,126.9338,11289.0
2016-07-22 13:55:00,165.97,166.09,165.94,166.05,11106.0,126.9415,127.0332,126.9185,127.0027,11106.0
2016-07-22 14:00:00,166.03,166.04,165.92,165.93,13653.0,126.9874,126.995,126.9032,126.9109,13653.0
2016-07-22 14:05:00,165.94,165.95,165.87,165.89,10249.0,126.9185,126.9262,126.865,126.8803,10249.0
2016-07-22 14:10:00,165.92,165.93,165.84,165.84,9278.0,126.9032,126.9109,126.842,126.842,9278.0
2016-07-22 14:15:00,165.84,165.89,165.82,165.89,11447.0,126.842,126.8803,126.8267,126.8803,11447.0
2016-07-22 14:20:00,165.89,165.89,165.81,165.84,10119.0,126.8803,126.8803,126.8191,126.842,10119.0
2016-07-22 14:25:00,165.86,165.92,165.81,165.81,11216.0,126.8573,126.9032,126.8191,126.8191,11216.0
2016-07-22 14:30:00,165.81,165.82,165.75,165.75,10100.0,126.8191,126.8267,126.7732,126.7732,10100.0
2016-07-22 14:35:00,165.76,165.8,165.71,165.75,16466.0,126.7808,126.8114,126.7426,126.7732,16466.0
2016-07-22 14:40:00,165.75,165.81,165.72,165.81,12171.0,126.7732,126.8191,126.7503,126.8191,12171.0
2016-07-22 14:45:00,165.81,165.87,165.8,165.82,8722.0,126.8191,126.865,126.8114,126.8267,8722.0
2016-07-22 14:50:00,165.81,165.94,165.81,165.91,15852.0,126.8191,126.9185,126.8191,126.8956,15852.0
2016-07-22 14:55:00,165.92,165.93,165.76,165.82,22206.0,126.9032,126.9109,126.7808,126.8267,22206.0
2016-07-22 15:00:00,165.83,165.96,165.78,165.96,28646.0,126.8344,126.9338,126.7961,126.9338,28646.0
2016-07-22 15:05:00,165.92,165.92,165.8,165.8,15075.0,126.9032,126.9032,126.8114,126.8114,15075.0
2016-07-22 15:10:00,165.81,165.95,165.8,165.92,19032.0,126.8191,126.9262,126.8114,126.9032,19032.0
2016-07-22 15:15:00,165.91,165.94,165.83,165.93,13686.0,126.8956,126.9185,126.8344,126.9109,13686.0
2016-07-22 15:20:00,165.92,166.05,165.92,166.04,16956.0,126.9032,127.0027,126.9032,126.995,16956.0
2016-07-22 15:25:00,166.04,166.05,165.84,165.84,22513.0,126.995,127.0027,126.842,126.842,22513.0
2016-07-22 15:30:00,165.86,165.89,165.8,165.8,25532.0,126.8573,126.8803,126.8114,126.8114,25532.0
2016-07-22 15:35:00,165.82,165.82,165.72,165.75,39496.0,126.8267,126.8267,126.7503,126.7732,39496.0
2016-07-22 15:40:00,165.75,165.75,165.64,165.67,33355.0,126.7732,126.7732,126.6891,126.712,33355.0
2016-07-22 15:45:00,165.67,165.74,165.62,165.66,30923.0,126.712,126.7655,126.6738,126.7044,30923.0
2016-07-22 15:50:00,165.66,165.76,165.6,165.64,49025.0,126.7044,126.7808,126.6585,126.6891,49025.0
2016-07-22 15:55:00,165.64,165.67,165.54,165.62,85222.0,126.6891,126.712,126.6126,126.6738,85222.0
2016-07-25 09:30:00,165.76,166.15,165.62,165.93,70329.0,126.7808,127.0791,126.6738,126.9109,70329.0
2016-07-25 09:35:00,165.75,165.9,165.36,165.54,21911.0,126.7732,126.8879,126.4749,126.6126,21911.0
2016-07-25 09:40:00,165.55,165.56,165.2,165.3,11672.0,126.6202,126.6279,126.3525,126.429,11672.0
2016-07-25 09:45:00,165.23,165.24,164.84,164.91,43186.0,126.3755,126.3831,126.0772,126.1307,43186.0
2016-07-25 09:50:00,164.88,165.02,164.81,164.86,22944.0,126.1078,126.2149,126.0542,126.0925,22944.0
2016-07-25 09:55:00,164.87,164.96,164.44,164.44,26749.0,126.1001,126.169,125.7712,125.7712,26749.0
2016-07-25 10:00:00,164.41,164.52,164.29,164.49,40224.0,125.7483,125.8324,125.6565,125.8095,40224.0
2016-07-25 10:05:00,164.49,164.6,164.16,164.31,31844.0,125.8095,125.8936,125.5571,125.6718,31844.0
2016-07-25 10:10:00,164.35,164.36,164.16,164.23,18877.0,125.7024,125.7101,125.5571,125.6106,18877.0
2016-07-25 10:15:00,164.22,164.27,164.07,164.19,11504.0,125.603,125.6412,125.4883,125.58,11504.0
2016-07-25 10:20:00,164.14,164.26,164.14,164.2,16799.0,125.5418,125.6336,125.5418,125.5877,16799.0
2016-07-25 10:25:00,164.22,164.61,164.21,164.61,11548.0,125.603,125.9013,125.5953,125.9013,11548.0
2016-07-25 10:30:00,164.54,164.67,164.53,164.58,12811.0,125.8477,125.9472,125.8401,125.8783,12811.0
2016-07-25 10:35:00,164.59,164.77,164.55,164.69,13937.0,125.886,126.0236,125.8554,125.9625,13937.0
2016-07-25 10:40:00,164.71,164.81,164.68,164.68,12035.0,125.9778,126.0542,125.9548,125.9548,12035.0
2016-07-25 10:45:00,164.71,164.81,164.63,164.64,11611.0,125.9778,126.0542,125.9166,125.9242,11611.0
2016-07-25 10:50:00,164.63,164.73,164.54,164.73,12313.0,125.9166,125.9931,125.8477,125.9931,12313.0
2016-07-25 10:55:00,164.7,164.74,164.62,164.65,7807.0,125.9701,126.0007,125.9089,125.9319,7807.0
2016-07-25 11:00:00,164.64,164.73,164.57,164.66,16958.0,125.9242,125.9931,125.8707,125.9395,16958.0
2016-07-25 11:05:00,164.66,164.68,164.48,164.53,12047.0,125.9395,125.9548,125.8018,125.8401,12047.0
2016-07-25 11:10:00,164.5,164.76,164.49,164.73,4649.0,125.8171,126.016,125.8095,125.9931,4649.0
2016-07-25 11:15:00,164.7,164.7,164.62,164.65,10581.0,125.9701,125.9701,125.9089,125.9319,10581.0
2016-07-25 11:20:00,164.61,164.73,164.55,164.7,10770.0,125.9013,125.9931,125.8554,125.9701,10770.0
2016-07-25 11:25:00,164.75,164.83,164.69,164.8,10563.0,126.0084,126.0695,125.9625,126.0466,10563.0
2016-07-25 11:30:00,164.8,164.86,164.69,164.82,14546.0,126.0466,126.0925,125.9625,126.0619,14546.0
2016-07-25 11:35:00,164.83,164.83,164.49,164.51,24368.0,126.0695,126.0695,125.8095,125.8248,24368.0
2016-07-25 11:40:00,164.54,164.58,164.35,164.35,9601.0,125.8477,125.8783,125.7024,125.7024,9601.0
2016-07-25 11:45:00,164.37,164.49,164.34,164.38,5730.0,125.7177,125.8095,125.6948,125.7254,5730.0
2016-07-25 11:50:00,164.37,164.48,164.37,164.43,8557.0,125.7177,125.8018,125.7177,125.7636,8557.0
2016-07-25 11:55:00,164.42,164.47,164.36,164.39,8838.0,125.756,125.7942,125.7101,125.733,8838.0
2016-07-25 12:00:00,164.39,164.48,164.38,164.38,8940.0,125.733,125.8018,125.7254,125.7254,8940.0
2016-07-25 12:05:00,164.36,164.67,164.36,164.67,16300.0,125.7101,125.9472,125.7101,125.9472,16300.0
2016-07-25 12:10:00,164.67,164.97,164.62,164.92,56794.0,125.9472,126.1766,125.9089,126.1384,56794.0
2016-07-25 12:15:00,164.92,164.95,164.78,164.92,39023.0,126.1384,126.1613,126.0313,126.1384,39023.0
2016-07-25 12:20:00,164.94,165.0,164.89,164.9,18599.0,126.1537,126.1996,126.1154,126.1231,18599.0
2016-07-25 12:25:00,164.9,165.08,164.86,165.05,15219.0,126.1231,126.2607,126.0925,126.2378,15219.0
2016-07-25 12:30:00,165.07,165.19,165.03,165.16,16707.0,126.2531,126.3449,126.2225,126.3219,16707.0
2016-07-25 12:35:00,165.18,165.33,165.15,165.32,19383.0,126.3372,126.452,126.3143,126.4443,19383.0
2016-07-25 12:40:00,165.31,165.43,165.29,165.42,11516.0,126.4367,126.5284,126.4214,126.5208,11516.0
2016-07-25 12:45:00,165.41,165.64,165.41,165.61,13197.0,126.5131,126.6891,126.5131,126.6661,13197.0
2016-07-25 12:50:00,165.67,165.75,165.6,165.72,12184.0,126.712,126.7732,126.6585,126.7503,12184.0
2016-07-25 12:55:00,165.72,165.95,165.72,165.94,20640.0,126.7503,126.9262,126.7503,126.9185,20640.0
2016-07-25 13:00:00,165.95,166.02,165.82,165.86,39871.0,126.9262,126.9797,126.8267,126.8573,39871.0
2016-07-25 13:05:00,165.86,165.99,165.72,165.74,25006.0,126.8573,126.9568,126.7503,126.7655,25006.0
2016-07-25 13:10:00,165.73,165.8,165.6,165.65,21812.0,126.7579,126.8114,126.6585,126.6967,21812.0
2016-07-25 13:15:00,165.65,165.71,165.57,165.69,12081.0,126.6967,126.7426,126.6355,126.7273,12081.0
2016-07-25 13:20:00,165.72,165.99,165.7,165.85,17345.0,126.7503,126.9568,126.735,126.8497,17345.0
2016-07-25 13:25:00,165.9,166.11,165.9,165.96,26846.0,126.8879,127.0485,126.8879,126.9338,26846.0
2016-07-25 13:30:00,165.99,166.11,165.92,165.99,35689.0,126.9568,127.0485,126.9032,126.9568,35689.0
2016-07-25 13:35:00,166.0,166.26,165.99,166.25,14666.0,126.9644,127.1633,126.9568,127.1556,14666.0
2016-07-25 13:40:00,166.22,166.35,166.11,166.15,23499.0,127.1327,127.2321,127.0485,127.0791,23499.0
2016-07-25 13:45:00,166.15,166.26,166.07,166.15,31985.0,127.0791,127.1633,127.0179,127.0791,31985.0
2016-07-25 13:50:00,166.15,166.28,166.13,166.27,13193.0,127.0791,127.1786,127.0638,127.1709,13193.0
2016-07-25 13:55:00,166.25,166.37,166.21,166.37,15539.0,127.1556,127.2474,127.125,127.2474,15539.0
2016-07-25 14:00:00,166.35,166.54,166.35,166.53,26402.0,127.2321,127.3774,127.2321,127.3698,26402.0
2016-07-25 14:05:00,166.51,166.66,166.51,166.61,17895.0,127.3545,127.4692,127.3545,127.431,17895.0
2016-07-25 14:10:00,166.65,166.77,166.61,166.69,19346.0,127.4616,127.5533,127.431,127.4922,19346.0
2016-07-25 14:15:00,166.68,166.68,166.53,166.63,16085.0,127.4845,127.4845,127.3698,127.4463,16085.0
2016-07-25 14:20:00,166.69,166.86,166.68,166.81,17178.0,127.4922,127.6222,127.4845,127.5839,17178.0
2016-07-25 14:25:00,166.8,166.8,166.64,166.7,20174.0,127.5763,127.5763,127.4539,127.4998,20174.0
2016-07-25 14:30:00,166.71,166.72,166.59,166.63,36112.0,127.5074,127.5151,127.4157,127.4463,36112.0
2016-07-25 14:35:00,166.62,166.66,166.54,166.6,34310.0,127.4386,127.4692,127.3774,127.4233,34310.0
2016-07-25 14:40:00,166.6,166.71,166.6,166.67,17304.0,127.4233,127.5074,127.4233,127.4769,17304.0
2016-07-25 14:45:00,166.67,166.8,166.61,166.79,22567.0,127.4769,127.5763,127.431,127.5686,22567.0
2016-07-25 14:50:00,166.77,166.92,166.76,166.86,27579.0,127.5533,127.6681,127.5457,127.6222,27579.0
2016-07-25 14:55:00,166.86,166.86,166.76,166.81,24538.0,127.6222,127.6222,127.5457,127.5839,24538.0
2016-07-25 15:00:00,166.81,166.9,166.8,166.9,23202.0,127.5839,127.6528,127.5763,127.6528,23202.0
2016-07-25 15:05:00,166.89,166.94,166.7,166.71,47434.0,127.6451,127.6834,127.4998,127.5074,47434.0
2016-07-25 15:10:00,166.71,166.75,166.56,166.74,28953.0,127.5074,127.538,127.3927,127.5304,28953.0
2016-07-25 15:15:00,166.72,166.86,166.67,166.72,36193.0,127.5151,127.6222,127.4769,127.5151,36193.0
2016-07-25 15:20:00,166.71,166.87,166.65,166.87,31826.0,127.5074,127.6298,127.4616,127.6298,31826.0
2016-07-25 15:25:00,166.85,166.95,166.8,166.92,33072.0,127.6145,127.691,127.5763,127.6681,33072.0
2016-07-25 15:30:00,166.93,166.93,166.71,166.78,26398.0,127.6757,127.6757,127.5074,127.561,26398.0
2016-07-25 15:35:00,166.77,166.85,166.76,166.82,36792.0,127.5533,127.6145,127.5457,127.5916,36792.0
2016-07-25 15:40:00,166.83,166.87,166.78,166.82,17040.0,127.5992,127.6298,127.561,127.5916,17040.0
2016-07-25 15:45:00,166.8,166.82,166.73,166.77,44877.0,127.5763,127.5916,127.5227,127.5533,44877.0
2016-07-25 15:50:00,166.77,166.77,166.39,166.45,123939.0,127.5533,127.5533,127.2627,127.3086,123939.0
2016-07-25 15:55:00,166.44,166.59,166.3,166.57,206053.0,127.3009,127.4157,127.1939,127.4004,206053.0
2016-07-26 09:30:00,165.89,166.36,165.76,166.29,62485.0,126.8803,127.2398,126.7808,127.1862,62485.0
2016-07-26 09:35:00,166.14,166.44,165.85,166.26,38500.0,127.0715,127.3009,126.8497,127.1633,38500.0
2016-07-26 09:40:00,166.25,166.97,166.25,166.83,56312.0,127.1556,127.7063,127.1556,127.5992,56312.0
2016-07-26 09:45:00,166.9,168.0,166.86,167.89,120408.0,127.6528,128.4941,127.6222,128.41,120408.0
2016-07-26 09:50:00,167.88,167.97,167.75,167.88,50374.0,128.4023,128.4712,128.3029,128.4023,50374.0
2016-07-26 09:55:00,167.91,167.98,167.59,167.65,35783.0,128.4253,128.4788,128.1805,128.2264,35783.0
2016-07-26 10:00:00,167.7,167.93,167.65,167.84,24507.0,128.2646,128.4406,128.2264,128.3717,24507.0
2016-07-26 10:05:00,167.83,167.98,167.64,167.75,24034.0,128.3641,128.4788,128.2188,128.3029,24034.0
2016-07-26 10:10:00,167.8,167.87,167.58,167.76,19825.0,128.3411,128.3947,128.1729,128.3105,19825.0
2016-07-26 10:15:00,167.72,168.05,167.68,167.8,44556.0,128.2799,128.5323,128.2493,128.3411,44556.0
2016-07-26 10:20:00,167.89,167.98,167.59,167.66,24165.0,128.41,128.4788,128.1805,128.2341,24165.0
2016-07-26 10:25:00,167.69,167.77,167.31,167.55,31312.0,128.257,128.3182,127.9664,128.1499,31312.0
2016-07-26 10:30:00,167.51,167.66,167.28,167.28,21665.0,128.1193,128.2341,127.9434,127.9434,21665.0
2016-07-26 10:35:00,167.3,167.35,167.02,167.06,44206.0,127.9587,127.9969,127.7446,127.7751,44206.0
2016-07-26 10:40:00,167.03,167.27,167.02,167.08,23320.0,127.7522,127.9358,127.7446,127.7904,23320.0
2016-07-26 10:45:00,167.12,167.77,167.12,167.77,21600.0,127.821,128.3182,127.821,128.3182,21600.0
2016-07-26 10:50:00,167.75,167.83,167.02,167.04,39137.0,128.3029,128.3641,127.7446,127.7598,39137.0
2016-07-26 10:55:00,167.04,167.12,166.62,166.99,50665.0,127.7598,127.821,127.4386,127.7216,50665.0
2016-07-26 11:00:00,166.99,167.01,166.72,166.79,30446.0,127.7216,127.7369,127.5151,127.5686,30446.0
2016-07-26 11:05:00,166.79,166.99,166.7,166.75,27525.0,127.5686,127.7216,127.4998,127.538,27525.0
2016-07-26 11:10:00,166.78,166.86,166.51,166.76,38335.0,127.561,127.6222,127.3545,127.5457,38335.0
2016-07-26 11:15:00,166.76,167.16,166.76,167.16,24110.0,127.5457,127.8516,127.5457,127.8516,24110.0
2016-07-26 11:20:00,167.2,167.2,167.03,167.12,24614.0,127.8822,127.8822,127.7522,127.821,24614.0
2016-07-26 11:25:00,167.18,167.49,167.18,167.49,30524.0,127.8669,128.104,127.8669,128.104,30524.0
2016-07-26 11:30:00,167.51,167.58,167.39,167.47,21564.0,128.1193,128.1729,128.0275,128.0887,21564.0
2016-07-26 11:35:00,167.48,167.72,167.47,167.57,21308.0,128.0964,128.2799,128.0887,128.1652,21308.0
2016-07-26 11:40:00,167.59,167.6,167.46,167.56,15339.0,128.1805,128.1882,128.0811,128.1576,15339.0
2016-07-26 11:45:00,167.53,167.58,167.38,167.47,13945.0,128.1346,128.1729,128.0199,128.0887,13945.0
2016-07-26 11:50:00,167.5,167.87,167.49,167.67,13524.0,128.1117,128.3947,128.104,128.2417,13524.0
2016-07-26 11:55:00,167.66,167.79,167.57,167.79,15678.0,128.2341,128.3335,128.1652,128.3335,15678.0
2016-07-26 12:00:00,167.81,167.84,167.58,167.63,14869.0,128.3488,128.3717,128.1729,128.2111,14869.0
2016-07-26 12:05:00,167.66,167.73,167.41,167.52,15998.0,128.2341,128.2876,128.0428,128.127,15998.0
2016-07-26 12:10:00,167.5,167.54,167.31,167.45,15517.0,128.1117,128.1423,127.9664,128.0734,15517.0
2016-07-26 12:15:00,167.43,167.47,167.3,167.3,13200.0,128.0581,128.0887,127.9587,127.9587,13200.0
2016-07-26 12:20:00,167.3,167.6,167.2,167.46,17164.0,127.9587,128.1882,127.8822,128.0811,17164.0
2016-07-26 12:25:00,167.49,167.49,167.27,167.33,11202.0,128.104,128.104,127.9358,127.9817,11202.0
2016-07-26 12:30:00,167.31,167.34,167.11,167.18,15737.0,127.9664,127.9893,127.8134,127.8669,15737.0
2016-07-26 12:35:00,167.15,167.18,167.0,167.18,14645.0,127.844,127.8669,127.7293,127.8669,14645.0
2016-07-26 12:40:00,167.15,167.16,166.95,167.05,13792.0,127.844,127.8516,127.691,127.7675,13792.0
2016-07-26 12:45:00,167.07,167.24,167.06,167.13,10246.0,127.7828,127.9128,127.7751,127.8287,10246.0
2016-07-26 12:50:00,167.12,167.14,167.03,167.08,9708.0,127.821,127.8363,127.7522,127.7904,9708.0
2016-07-26 12:55:00,167.09,167.21,167.06,167.08,12500.0,127.7981,127.8899,127.7751,127.7904,12500.0
2016-07-26 13:00:00,167.14,167.26,167.12,167.25,10274.0,127.8363,127.9281,127.821,127.9205,10274.0
2016-07-26 13:05:00,167.26,167.29,167.14,167.25,12771.0,127.9281,127.9511,127.8363,127.9205,12771.0
2016-07-26 13:10:00,167.26,167.26,167.08,167.13,15680.0,127.9281,127.9281,127.7904,127.8287,15680.0
2016-07-26 13:15:00,167.13,167.18,167.05,167.09,21801.0,127.8287,127.8669,127.7675,127.7981,21801.0
2016-07-26 13:20:00,167.08,167.09,166.81,166.91,39609.0,127.7904,127.7981,127.5839,127.6604,39609.0
2016-07-26 13:25:00,166.91,166.96,166.84,166.93,16386.0,127.6604,127.6987,127.6069,127.6757,16386.0
2016-07-26 13:30:00,166.93,166.99,166.85,166.99,12555.0,127.6757,127.7216,127.6145,127.7216,12555.0
2016-07-26 13:35:00,166.99,167.0,166.9,166.96,11669.0,127.7216,127.7293,127.6528,127.6987,11669.0
2016-07-26 13:40:00,166.97,167.17,166.97,167.09,17667.0,127.7063,127.8593,127.7063,127.7981,17667.0
2016-07-26 13:45:00,167.09,167.11,166.89,166.9,26473.0,127.7981,127.8134,127.6451,127.6528,26473.0
2016-07-26 13:50:00,166.86,166.99,166.8,166.99,48455.0,127.6222,127.7216,127.5763,127.7216,48455.0
2016-07-26 13:55:00,166.97,167.11,166.96,166.98,18861.0,127.7063,127.8134,127.6987,127.714,18861.0
2016-07-26 14:00:00,166.97,167.18,166.94,167.13,19544.0,127.7063,127.8669,127.6834,127.8287,19544.0
2016-07-26 14:05:00,167.1,167.14,166.91,166.94,20772.0,127.8057,127.8363,127.6604,127.6834,20772.0
2016-07-26 14:10:00,166.91,167.01,166.85,166.98,25650.0,127.6604,127.7369,127.6145,127.714,25650.0
2016-07-26 14:15:00,166.98,167.08,166.96,167.04,19663.0,127.714,127.7904,127.6987,127.7598,19663.0
2016-07-26 14:20:00,167.05,167.19,167.03,167.14,11125.0,127.7675,127.8746,127.7522,127.8363,11125.0
2016-07-26 14:25:00,167.12,167.32,167.12,167.14,17645.0,127.821,127.974,127.821,127.8363,17645.0
2016-07-26 14:30:00,167.16,167.4,167.14,167.21,18238.0,127.8516,128.0352,127.8363,127.8899,18238.0
2016-07-26 14:35:00,167.21,167.34,167.21,167.24,11095.0,127.8899,127.9893,127.8899,127.9128,11095.0
2016-07-26 14:40:00,167.23,167.3,167.19,167.28,19338.0,127.9052,127.9587,127.8746,127.9434,19338.0
2016-07-26 14:45:00,167.26,167.27,167.1,167.13,21901.0,127.9281,127.9358,127.8057,127.8287,21901.0
2016-07-26 14:50:00,167.11,167.2,167.05,167.19,17612.0,127.8134,127.8822,127.7675,127.8746,17612.0
2016-07-26 14:55:00,167.18,167.2,167.08,167.15,19307.0,127.8669,127.8822,127.7904,127.844,19307.0
2016-07-26 15:00:00,167.13,167.39,167.13,167.39,38766.0,127.8287,128.0275,127.8287,128.0275,38766.0
2016-07-26 15:05:00,167.42,167.48,167.29,167.46,24604.0,128.0505,128.0964,127.9511,128.0811,24604.0
2016-07-26 15:10:00,167.46,167.59,167.38,167.45,37584.0,128.0811,128.1805,128.0199,128.0734,37584.0
2016-07-26 15:15:00,167.45,167.52,167.33,167.36,36465.0,128.0734,128.127,127.9817,128.0046,36465.0
2016-07-26 15:20:00,167.37,167.54,167.34,167.42,21430.0,128.0122,128.1423,127.9893,128.0505,21430.0
2016-07-26 15:25:00,167.42,167.65,167.42,167.57,38340.0,128.0505,128.2264,128.0505,128.1652,38340.0
2016-07-26 15:30:00,167.56,167.56,167.37,167.45,50092.0,128.1576,128.1576,128.0122,128.0734,50092.0
2016-07-26 15:35:00,167.45,167.62,167.44,167.61,39379.0,128.0734,128.2035,128.0658,128.1958,39379.0
2016-07-26 15:40:00,167.63,167.65,167.52,167.62,38025.0,128.2111,128.2264,128.127,128.2035,38025.0
2016-07-26 15:45:00,167.63,167.75,167.58,167.63,60010.0,128.2111,128.3029,128.1729,128.2111,60010.0
2016-07-26 15:50:00,167.66,167.86,167.53,167.6,63065.0,128.2341,128.387,128.1346,128.1882,63065.0
2016-07-26 15:55:00,167.61,167.7,167.55,167.67,88084.0,128.1958,128.2646,128.1499,128.2417,88084.0
2016-07-27 09:30:00,167.45,168.29,167.44,168.23,100065.0,128.0734,128.7159,128.0658,128.67,100065.0
2016-07-27 09:35:00,168.26,168.59,168.18,168.59,101796.0,128.693,128.9454,128.6318,128.9454,101796.0
2016-07-27 09:40:00,168.53,169.07,168.5,168.99,61197.0,128.8995,129.3125,128.8765,129.2513,61197.0
2016-07-27 09:45:00,169.04,169.24,168.91,168.97,42936.0,129.2895,129.4425,129.1901,129.236,42936.0
2016-07-27 09:50:00,168.97,169.01,168.6,168.84,40223.0,129.236,129.2666,128.953,129.1366,40223.0
2016-07-27 09:55:00,168.81,168.98,168.47,168.48,33935.0,129.1136,129.2436,128.8536,128.8612,33935.0
2016-07-27 10:00:00,168.49,168.49,167.79,168.11,39650.0,128.8689,128.8689,128.3335,128.5782,39650.0
2016-07-27 10:05:00,168.13,168.36,168.13,168.25,18011.0,128.5935,128.7694,128.5935,128.6853,18011.0
2016-07-27 10:10:00,168.31,168.36,168.23,168.31,15486.0,128.7312,128.7694,128.67,128.7312,15486.0
2016-07-27 10:15:00,168.35,168.54,168.31,168.41,20525.0,128.7618,128.9071,128.7312,128.8077,20525.0
2016-07-27 10:20:00,168.45,168.53,168.35,168.46,26403.0,128.8383,128.8995,128.7618,128.8459,26403.0
2016-07-27 10:25:00,168.46,168.58,168.28,168.55,15834.0,128.8459,128.9377,128.7083,128.9148,15834.0
2016-07-27 10:30:00,168.61,168.88,168.52,168.79,38672.0,128.9607,129.1672,128.8918,129.0983,38672.0
2016-07-27 10:35:00,168.8,168.96,168.74,168.77,24923.0,129.106,129.2284,129.0601,129.083,24923.0
2016-07-27 10:40:00,168.8,168.83,168.6,168.69,30744.0,129.106,129.1289,128.953,129.0218,30744.0
2016-07-27 10:45:00,168.69,168.91,168.67,168.67,16775.0,129.0218,129.1901,129.0065,129.0065,16775.0
2016-07-27 10:50:00,168.71,168.94,168.61,168.77,24004.0,129.0371,129.2131,128.9607,129.083,24004.0
2016-07-27 10:55:00,168.76,168.99,168.76,168.96,24262.0,129.0754,129.2513,129.0754,129.2284,24262.0
2016-07-27 11:00:00,168.95,169.15,168.91,169.1,25072.0,129.2207,129.3737,129.1901,129.3354,25072.0
2016-07-27 11:05:00,169.05,169.15,168.95,169.09,18255.0,129.2972,129.3737,129.2207,129.3278,18255.0
2016-07-27 11:10:00,169.04,169.09,168.73,168.83,16303.0,129.2895,129.3278,129.0524,129.1289,16303.0
2016-07-27 11:15:00,168.79,168.99,168.7,168.83,17145.0,129.0983,129.2513,129.0295,129.1289,17145.0
2016-07-27 11:20:00,168.82,168.88,168.71,168.75,20894.0,129.1213,129.1672,129.0371,129.0677,20894.0
2016-07-27 11:25:00,168.76,169.0,168.76,169.0,20615.0,129.0754,129.2589,129.0754,129.2589,20615.0
2016-07-27 11:30:00,169.0,169.24,168.97,169.13,21911.0,129.2589,129.4425,129.236,129.3584,21911.0
2016-07-27 11:35:00,169.13,169.2,169.06,169.14,15512.0,129.3584,129.4119,129.3048,129.366,15512.0
2016-07-27 11:40:00,169.14,169.18,168.98,169.06,20640.0,129.366,129.3966,129.2436,129.3048,20640.0
2016-07-27 11:45:00,169.04,169.33,169.0,169.26,28870.0,129.2895,129.5113,129.2589,129.4578,28870.0
2016-07-27 11:50:00,169.29,169.43,169.28,169.38,28202.0,129.4808,129.5878,129.4731,129.5496,28202.0
2016-07-27 11:55:00,169.41,169.47,169.21,169.21,16718.0,129.5725,129.6184,129.4196,129.4196,16718.0
2016-07-27 12:00:00,169.24,169.25,169.0,169.04,20718.0,129.4425,129.4502,129.2589,129.2895,20718.0
2016-07-27 12:05:00,169.07,169.07,168.97,169.07,15439.0,129.3125,129.3125,129.236,129.3125,15439.0
2016-07-27 12:10:00,169.05,169.11,168.96,168.98,14836.0,129.2972,129.3431,129.2284,129.2436,14836.0
2016-07-27 12:15:00,169.0,169.11,168.9,169.08,19708.0,129.2589,129.3431,129.1825,129.3201,19708.0
2016-07-27 12:20:00,169.09,169.15,169.0,169.1,14508.0,129.3278,129.3737,129.2589,129.3354,14508.0
2016-07-27 12:25:00,169.06,169.16,168.97,169.02,18263.0,129.3048,129.3813,129.236,129.2742,18263.0
2016-07-27 12:30:00,168.99,169.11,168.98,169.03,14502.0,129.2513,129.3431,129.2436,129.2819,14502.0
2016-07-27 12:35:00,169.03,169.16,168.99,169.13,15893.0,129.2819,129.3813,129.2513,129.3584,15893.0
2016-07-27 12:40:00,169.13,169.18,169.06,169.1,18817.0,129.3584,129.3966,129.3048,129.3354,18817.0
2016-07-27 12:45:00,169.12,169.17,169.02,169.06,47405.0,129.3507,129.389,129.2742,129.3048,47405.0
2016-07-27 12:50:00,169.06,169.07,168.88,168.94,25725.0,129.3048,129.3125,129.1672,129.2131,25725.0
2016-07-27 12:55:00,168.95,169.06,168.95,169.03,30161.0,129.2207,129.3048,129.2207,129.2819,30161.0
2016-07-27 13:00:00,169.06,169.27,168.95,169.24,60696.0,129.3048,129.4655,129.2207,129.4425,60696.0
2016-07-27 13:05:00,169.25,169.44,169.23,169.44,43922.0,129.4502,129.5955,129.4349,129.5955,43922.0
2016-07-27 13:10:00,169.42,169.56,169.35,169.4,44935.0,129.5802,129.6873,129.5266,129.5649,44935.0
2016-07-27 13:15:00,169.41,169.69,169.37,169.68,27591.0,129.5725,129.7867,129.5419,129.779,27591.0
2016-07-27 13:20:00,169.65,169.65,169.37,169.43,25881.0,129.7561,129.7561,129.5419,129.5878,25881.0
2016-07-27 13:25:00,169.4,169.46,169.3,169.43,31077.0,129.5649,129.6108,129.4884,129.5878,31077.0
2016-07-27 13:30:00,169.43,169.5,169.38,169.46,22657.0,129.5878,129.6414,129.5496,129.6108,22657.0
2016-07-27 13:35:00,169.47,169.5,169.41,169.46,32340.0,129.6184,129.6414,129.5725,129.6108,32340.0
2016-07-27 13:40:00,169.41,169.75,169.39,169.74,48728.0,129.5725,129.8326,129.5572,129.8249,48728.0
2016-07-27 13:45:00,169.7,169.95,169.7,169.79,47914.0,129.7943,129.9855,129.7943,129.8632,47914.0
2016-07-27 13:50:00,169.76,169.79,169.6,169.6,23390.0,129.8402,129.8632,129.7179,129.7179,23390.0
2016-07-27 13:55:00,169.62,169.8,169.59,169.79,26004.0,129.7331,129.8708,129.7102,129.8632,26004.0
2016-07-27 14:00:00,169.72,169.77,169.36,169.42,80405.0,129.8096,129.8479,129.5343,129.5802,80405.0
2016-07-27 14:05:00,169.4,169.78,169.37,169.59,48684.0,129.5649,129.8555,129.5419,129.7102,48684.0
2016-07-27 14:10:00,169.6,169.88,169.6,169.62,42541.0,129.7179,129.932,129.7179,129.7331,42541.0
2016-07-27 14:15:00,169.64,170.0,169.61,169.99,51741.0,129.7484,130.0238,129.7255,130.0161,51741.0
2016-07-27 14:20:00,169.99,170.0,169.91,169.96,34112.0,130.0161,130.0238,129.955,129.9932,34112.0
2016-07-27 14:25:00,169.94,169.95,169.62,169.62,23842.0,129.9779,129.9855,129.7331,129.7331,23842.0
2016-07-27 14:30:00,169.65,169.83,169.64,169.78,20775.0,129.7561,129.8938,129.7484,129.8555,20775.0
2016-07-27 14:35:00,169.81,169.9,169.74,169.87,28836.0,129.8785,129.9473,129.8249,129.9244,28836.0
2016-07-27 14:40:00,169.86,169.98,169.77,169.92,32216.0,129.9167,130.0085,129.8479,129.9626,32216.0
2016-07-27 14:45:00,169.9,169.94,169.83,169.83,16602.0,129.9473,129.9779,129.8938,129.8938,16602.0
2016-07-27 14:50:00,169.82,169.91,169.8,169.89,15607.0,129.8861,129.955,129.8708,129.9397,15607.0
2016-07-27 14:55:00,169.89,170.0,169.78,170.0,57878.0,129.9397,130.0238,129.8555,130.0238,57878.0
2016-07-27 15:00:00,170.0,170.26,169.99,170.25,58765.0,130.0238,130.2227,130.0161,130.215,58765.0
2016-07-27 15:05:00,170.25,170.52,170.25,170.44,30977.0,130.215,130.4215,130.215,130.3603,30977.0
2016-07-27 15:10:00,170.41,170.55,170.32,170.41,43225.0,130.3374,130.4445,130.2685,130.3374,43225.0
2016-07-27 15:15:00,170.43,170.71,170.42,170.62,37771.0,130.3527,130.5668,130.345,130.498,37771.0
2016-07-27 15:20:00,170.62,170.63,170.44,170.6,55662.0,130.498,130.5056,130.3603,130.4827,55662.0
2016-07-27 15:25:00,170.58,170.68,170.5,170.62,32603.0,130.4674,130.5439,130.4062,130.498,32603.0
2016-07-27 15:30:00,170.6,170.7,170.46,170.67,77450.0,130.4827,130.5592,130.3756,130.5362,77450.0
2016-07-27 15:35:00,170.67,170.93,170.65,170.8,89872.0,130.5362,130.7351,130.5209,130.6357,89872.0
2016-07-27 15:40:00,170.81,171.09,170.77,170.99,151997.0,130.6433,130.8575,130.6127,130.781,151997.0
2016-07-27 15:45:00,170.98,170.99,170.3,170.31,134166.0,130.7733,130.781,130.2532,130.2609,134166.0
2016-07-27 15:50:00,170.32,171.0,170.1,170.65,165238.0,130.2685,130.7886,130.1003,130.5209,165238.0
2016-07-27 15:55:00,170.68,170.76,170.23,170.73,212430.0,130.5439,130.6051,130.1997,130.5821,212430.0
2016-07-28 09:30:00,168.93,170.0,168.93,169.63,217600.0,129.2054,130.0238,129.2054,129.7408,217600.0
2016-07-28 09:35:00,169.62,169.85,167.5,167.66,231859.0,129.7331,129.9091,128.1117,128.2341,231859.0
2016-07-28 09:40:00,167.61,168.06,167.13,167.23,174463.0,128.1958,128.54,127.8287,127.9052,174463.0
2016-07-28 09:45:00,167.23,167.38,166.51,166.76,139716.0,127.9052,128.0199,127.3545,127.5457,139716.0
2016-07-28 09:50:00,166.81,168.63,166.78,168.52,94936.0,127.5839,128.976,127.561,128.8918,94936.0
2016-07-28 09:55:00,168.52,168.55,167.69,167.88,64381.0,128.8918,128.9148,128.257,128.4023,64381.0
2016-07-28 10:00:00,167.87,168.35,167.87,168.08,60686.0,128.3947,128.7618,128.3947,128.5553,60686.0
2016-07-28 10:05:00,168.06,168.79,168.06,168.68,66196.0,128.54,129.0983,128.54,129.0142,66196.0
2016-07-28 10:10:00,168.64,168.7,168.32,168.43,84134.0,128.9836,129.0295,128.7389,128.823,84134.0
2016-07-28 10:15:00,168.41,168.45,167.12,167.2,113287.0,128.8077,128.8383,127.821,127.8822,113287.0
2016-07-28 10:20:00,167.15,168.04,167.15,167.85,47059.0,127.844,128.5247,127.844,128.3794,47059.0
2016-07-28 10:25:00,167.86,168.29,167.83,168.2,57067.0,128.387,128.7159,128.3641,128.6471,57067.0
2016-07-28 10:30:00,168.22,168.36,167.33,167.36,41315.0,128.6624,128.7694,127.9817,128.0046,41315.0
2016-07-28 10:35:00,167.36,167.66,167.19,167.27,83661.0,128.0046,128.2341,127.8746,127.9358,83661.0
2016-07-28 10:40:00,167.34,168.01,167.29,168.01,26801.0,127.9893,128.5017,127.9511,128.5017,26801.0
2016-07-28 10:45:00,168.05,168.58,167.96,168.38,30170.0,128.5323,128.9377,128.4635,128.7847,30170.0
2016-07-28 10:50:00,168.39,168.65,168.15,168.5,42091.0,128.7924,128.9912,128.6088,128.8765,42091.0
2016-07-28 10:55:00,168.48,168.57,168.33,168.46,42089.0,128.8612,128.9301,128.7465,128.8459,42089.0
2016-07-28 11:00:00,168.45,168.89,168.45,168.81,63628.0,128.8383,129.1748,128.8383,129.1136,63628.0
2016-07-28 11:05:00,168.84,169.24,168.82,169.04,70702.0,129.1366,129.4425,129.1213,129.2895,70702.0
2016-07-28 11:10:00,169.11,169.25,169.0,169.09,35499.0,129.3431,129.4502,129.2589,129.3278,35499.0
2016-07-28 11:15:00,169.09,169.31,169.0,169.26,42695.0,129.3278,129.496,129.2589,129.4578,42695.0
2016-07-28 11:20:00,169.27,169.73,169.27,169.71,51572.0,129.4655,129.8173,129.4655,129.802,51572.0
2016-07-28 11:25:00,169.67,170.0,169.6,169.96,38488.0,129.7714,130.0238,129.7179,129.9932,38488.0
2016-07-28 11:30:00,170.0,170.0,169.11,169.11,53923.0,130.0238,130.0238,129.3431,129.3431,53923.0
2016-07-28 11:35:00,169.13,169.48,169.13,169.31,50023.0,129.3584,129.6261,129.3584,129.496,50023.0
2016-07-28 11:40:00,169.34,169.46,169.23,169.36,43250.0,129.519,129.6108,129.4349,129.5343,43250.0
2016-07-28 11:45:00,169.36,169.77,169.33,169.77,30542.0,129.5343,129.8479,129.5113,129.8479,30542.0
2016-07-28 11:50:00,169.77,169.87,169.29,169.76,32497.0,129.8479,129.9244,129.4808,129.8402,32497.0
2016-07-28 11:55:00,169.8,169.94,169.7,169.85,15854.0,129.8708,129.9779,129.7943,129.9091,15854.0
2016-07-28 12:00:00,169.78,169.97,169.7,169.97,26570.0,129.8555,130.0008,129.7943,130.0008,26570.0
2016-07-28 12:05:00,169.95,170.0,169.8,169.9,27192.0,129.9855,130.0238,129.8708,129.9473,27192.0
2016-07-28 12:10:00,169.9,170.4,169.88,170.4,46015.0,129.9473,130.3297,129.932,130.3297,46015.0
2016-07-28 12:15:00,170.4,170.48,170.21,170.31,47455.0,130.3297,130.3909,130.1844,130.2609,47455.0
2016-07-28 12:20:00,170.25,170.32,169.84,169.99,33759.0,130.215,130.2685,129.9014,130.0161,33759.0
2016-07-28 12:25:00,169.92,170.25,169.84,170.25,18420.0,129.9626,130.215,129.9014,130.215,18420.0
2016-07-28 12:30:00,170.2,170.34,170.2,170.3,34667.0,130.1768,130.2838,130.1768,130.2532,34667.0
2016-07-28 12:35:00,170.32,170.42,170.21,170.28,26173.0,130.2685,130.345,130.1844,130.2379,26173.0
2016-07-28 12:40:00,170.22,170.4,170.17,170.3,22883.0,130.1921,130.3297,130.1538,130.2532,22883.0
2016-07-28 12:45:00,170.31,170.49,170.18,170.49,59072.0,130.2609,130.3986,130.1615,130.3986,59072.0
2016-07-28 12:50:00,170.5,170.88,170.5,170.63,39128.0,130.4062,130.6969,130.4062,130.5056,39128.0
2016-07-28 12:55:00,170.63,170.66,170.49,170.58,28113.0,130.5056,130.5286,130.3986,130.4674,28113.0
2016-07-28 13:00:00,170.6,170.6,170.37,170.44,21777.0,130.4827,130.4827,130.3068,130.3603,21777.0
2016-07-28 13:05:00,170.47,170.51,170.18,170.31,25301.0,130.3833,130.4139,130.1615,130.2609,25301.0
2016-07-28 13:10:00,170.31,170.45,170.24,170.36,18022.0,130.2609,130.368,130.2074,130.2991,18022.0
2016-07-28 13:15:00,170.34,170.49,170.34,170.42,15898.0,130.2838,130.3986,130.2838,130.345,15898.0
2016-07-28 13:20:00,170.45,170.46,170.36,170.44,14987.0,130.368,130.3756,130.2991,130.3603,14987.0
2016-07-28 13:25:00,170.44,170.59,170.36,170.58,25273.0,130.3603,130.4751,130.2991,130.4674,25273.0
2016-07-28 13:30:00,170.6,170.65,170.52,170.62,18229.0,130.4827,130.5209,130.4215,130.498,18229.0
2016-07-28 13:35:00,170.63,170.76,170.57,170.76,40441.0,130.5056,130.6051,130.4598,130.6051,40441.0
2016-07-28 13:40:00,170.76,170.96,170.59,170.64,26909.0,130.6051,130.758,130.4751,130.5133,26909.0
2016-07-28 13:45:00,170.64,171.5,170.63,171.28,129574.0,130.5133,131.1711,130.5056,131.0028,129574.0
2016-07-28 13:50:00,171.33,171.66,171.28,171.55,34885.0,131.041,131.2934,131.0028,131.2093,34885.0
2016-07-28 13:55:00,171.6,171.78,171.55,171.55,46148.0,131.2475,131.3852,131.2093,131.2093,46148.0
2016-07-28 14:00:00,171.55,171.6,171.21,171.53,33105.0,131.2093,131.2475,130.9493,131.194,33105.0
2016-07-28 14:05:00,171.52,171.57,171.25,171.54,58393.0,131.1864,131.2246,130.9798,131.2017,58393.0
2016-07-28 14:10:00,171.52,171.74,171.15,171.16,31002.0,131.1864,131.3546,130.9034,130.911,31002.0
2016-07-28 14:15:00,171.14,171.45,171.07,171.07,31580.0,130.8957,131.1328,130.8422,130.8422,31580.0
2016-07-28 14:20:00,171.03,171.42,171.03,171.33,20196.0,130.8116,131.1099,130.8116,131.041,20196.0
2016-07-28 14:25:00,171.39,171.39,171.14,171.28,19318.0,131.0869,131.0869,130.8957,131.0028,19318.0
2016-07-28 14:30:00,171.28,171.39,171.2,171.27,29073.0,131.0028,131.0869,130.9416,130.9951,29073.0
2016-07-28 14:35:00,171.28,171.31,171.18,171.22,20478.0,131.0028,131.0257,130.9263,130.9569,20478.0
2016-07-28 14:40:00,171.24,171.41,171.2,171.41,31022.0,130.9722,131.1022,130.9416,131.1022,31022.0
2016-07-28 14:45:00,171.42,171.55,171.39,171.47,39301.0,131.1099,131.2093,131.0869,131.1481,39301.0
2016-07-28 14:50:00,171.51,171.71,171.48,171.67,36800.0,131.1787,131.3317,131.1558,131.3011,36800.0
2016-07-28 14:55:00,171.71,171.76,171.5,171.5,34912.0,131.3317,131.3699,131.1711,131.1711,34912.0
2016-07-28 15:00:00,171.47,171.54,171.41,171.47,28734.0,131.1481,131.2017,131.1022,131.1481,28734.0
2016-07-28 15:05:00,171.46,171.73,171.45,171.56,34100.0,131.1405,131.347,131.1328,131.217,34100.0
2016-07-28 15:10:00,171.55,171.8,171.54,171.74,41290.0,131.2093,131.4005,131.2017,131.3546,41290.0
2016-07-28 15:15:00,171.74,171.74,171.36,171.39,41025.0,131.3546,131.3546,131.064,131.0869,41025.0
2016-07-28 15:20:00,171.39,171.7,171.33,171.65,44247.0,131.0869,131.324,131.041,131.2858,44247.0
2016-07-28 15:25:00,171.63,171.67,171.47,171.51,83516.0,131.2705,131.3011,131.1481,131.1787,83516.0
2016-07-28 15:30:00,171.51,171.53,171.36,171.39,44699.0,131.1787,131.194,131.064,131.0869,44699.0
2016-07-28 15:35:00,171.38,171.43,171.17,171.4,49730.0,131.0793,131.1175,130.9187,131.0946,49730.0
2016-07-28 15:40:00,171.39,171.61,171.35,171.6,72624.0,131.0869,131.2552,131.0563,131.2475,72624.0
2016-07-28 15:45:00,171.6,171.75,171.5,171.7,78707.0,131.2475,131.3623,131.1711,131.324,78707.0
2016-07-28 15:50:00,171.7,171.77,171.52,171.55,112818.0,131.324,131.3776,131.1864,131.2093,112818.0
2016-07-28 15:55:00,171.56,171.56,171.1,171.29,159146.0,131.217,131.217,130.8651,131.0104,159146.0
2016-07-29 09:30:00,171.39,171.79,171.3,171.66,115522.0,131.0869,131.3929,131.0181,131.2934,115522.0
2016-07-29 09:35:00,171.7,171.85,171.5,171.75,44474.0,131.324,131.4388,131.1711,131.3623,44474.0
2016-07-29 09:40:00,171.72,171.8,171.63,171.68,40805.0,131.3393,131.4005,131.2705,131.3087,40805.0
2016-07-29 09:45:00,171.73,171.8,171.21,171.39,56379.0,131.347,131.4005,130.9493,131.0869,56379.0
2016-07-29 09:50:00,171.4,171.63,171.23,171.27,30196.0,131.0946,131.2705,130.9646,130.9951,30196.0
2016-07-29 09:55:00,171.35,171.46,171.04,171.05,25922.0,131.0563,131.1405,130.8192,130.8269,25922.0
2016-07-29 10:00:00,171.06,171.08,170.69,170.73,36845.0,130.8345,130.8498,130.5515,130.5821,36845.0
2016-07-29 10:05:00,170.74,170.9,170.53,170.84,22876.0,130.5898,130.7122,130.4292,130.6663,22876.0
2016-07-29 10:10:00,170.82,170.95,170.7,170.79,52712.0,130.651,130.7504,130.5592,130.628,52712.0
2016-07-29 10:15:00,170.8,170.8,170.55,170.66,34492.0,130.6357,130.6357,130.4445,130.5286,34492.0
2016-07-29 10:20:00,170.68,171.05,170.6,171.0,25942.0,130.5439,130.8269,130.4827,130.7886,25942.0
2016-07-29 10:25:00,170.99,171.2,170.85,171.19,24684.0,130.781,130.9416,130.6739,130.934,24684.0
2016-07-29 10:30:00,171.18,171.25,170.72,170.78,30253.0,130.9263,130.9798,130.5745,130.6204,30253.0
2016-07-29 10:35:00,170.8,171.09,170.78,171.01,18117.0,130.6357,130.8575,130.6204,130.7963,18117.0
2016-07-29 10:40:00,171.06,171.11,170.67,170.83,17895.0,130.8345,130.8728,130.5362,130.6586,17895.0
2016-07-29 10:45:00,170.87,171.1,170.86,171.05,26794.0,130.6892,130.8651,130.6816,130.8269,26794.0
2016-07-29 10:50:00,171.08,171.24,171.02,171.2,23563.0,130.8498,130.9722,130.8039,130.9416,23563.0
2016-07-29 10:55:00,171.25,171.29,171.0,171.0,21993.0,130.9798,131.0104,130.7886,130.7886,21993.0
2016-07-29 11:00:00,170.99,171.45,170.99,171.45,15585.0,130.781,131.1328,130.781,131.1328,15585.0
2016-07-29 11:05:00,171.4,171.42,171.26,171.31,16017.0,131.0946,131.1099,130.9875,131.0257,16017.0
2016-07-29 11:10:00,171.33,171.49,171.28,171.42,24716.0,131.041,131.1634,131.0028,131.1099,24716.0
2016-07-29 11:15:00,171.44,171.57,171.42,171.53,26632.0,131.1252,131.2246,131.1099,131.194,26632.0
2016-07-29 11:20:00,171.52,171.62,171.35,171.56,20819.0,131.1864,131.2628,131.0563,131.217,20819.0
2016-07-29 11:25:00,171.56,171.71,171.53,171.62,17655.0,131.217,131.3317,131.194,131.2628,17655.0
2016-07-29 11:30:00,171.66,171.7,171.61,171.66,11599.0,131.2934,131.324,131.2552,131.2934,11599.0
2016-07-29 11:35:00,171.65,171.81,171.61,171.8,40976.0,131.2858,131.4082,131.2552,131.4005,40976.0
2016-07-29 11:40:00,171.8,171.82,171.72,171.8,24739.0,131.4005,131.4158,131.3393,131.4005,24739.0
2016-07-29 11:45:00,171.8,171.84,171.76,171.76,30200.0,131.4005,131.4311,131.3699,131.3699,30200.0
2016-07-29 11:50:00,171.75,171.84,171.71,171.82,24275.0,131.3623,131.4311,131.3317,131.4158,24275.0
2016-07-29 11:55:00,171.82,171.82,171.71,171.77,18921.0,131.4158,131.4158,131.3317,131.3776,18921.0
2016-07-29 12:00:00,171.78,171.9,171.78,171.9,33733.0,131.3852,131.477,131.3852,131.477,33733.0
2016-07-29 12:05:00,171.9,171.92,171.85,171.9,35542.0,131.477,131.4923,131.4388,131.477,35542.0
2016-07-29 12:10:00,171.9,171.93,171.84,171.91,19139.0,131.477,131.4999,131.4311,131.4846,19139.0
2016-07-29 12:15:00,171.9,171.9,171.77,171.77,14673.0,131.477,131.477,131.3776,131.3776,14673.0
2016-07-29 12:20:00,171.78,171.84,171.67,171.68,17523.0,131.3852,131.4311,131.3011,131.3087,17523.0
2016-07-29 12:25:00,171.68,171.7,171.57,171.57,15259.0,131.3087,131.324,131.2246,131.2246,15259.0
2016-07-29 12:30:00,171.57,171.72,171.53,171.62,27644.0,131.2246,131.3393,131.194,131.2628,27644.0
2016-07-29 12:35:00,171.63,171.7,171.55,171.62,9970.0,131.2705,131.324,131.2093,131.2628,9970.0
2016-07-29 12:40:00,171.58,171.64,171.45,171.61,20203.0,131.2322,131.2781,131.1328,131.2552,20203.0
2016-07-29 12:45:00,171.59,171.71,171.53,171.65,14125.0,131.2399,131.3317,131.194,131.2858,14125.0
2016-07-29 12:50:00,171.67,171.72,171.59,171.69,16325.0,131.3011,131.3393,131.2399,131.3164,16325.0
2016-07-29 12:55:00,171.7,171.72,171.59,171.61,13492.0,131.324,131.3393,131.2399,131.2552,13492.0
2016-07-29 13:00:00,171.62,171.68,171.57,171.64,10012.0,131.2628,131.3087,131.2246,131.2781,10012.0
2016-07-29 13:05:00,171.66,171.7,171.5,171.51,14327.0,131.2934,131.324,131.1711,131.1787,14327.0
2016-07-29 13:10:00,171.51,171.62,171.45,171.58,9950.0,131.1787,131.2628,131.1328,131.2322,9950.0
2016-07-29 13:15:00,171.58,171.6,171.47,171.48,9674.0,131.2322,131.2475,131.1481,131.1558,9674.0
2016-07-29 13:20:00,171.48,171.62,171.47,171.52,8708.0,131.1558,131.2628,131.1481,131.1864,8708.0
2016-07-29 13:25:00,171.54,171.64,171.54,171.6,14080.0,131.2017,131.2781,131.2017,131.2475,14080.0
2016-07-29 13:30:00,171.62,171.65,171.59,171.6,12410.0,131.2628,131.2858,131.2399,131.2475,12410.0
2016-07-29 13:35:00,171.62,171.64,171.57,171.58,11475.0,131.2628,131.2781,131.2246,131.2322,11475.0
2016-07-29 13:40:00,171.59,171.62,171.44,171.46,14118.0,131.2399,131.2628,131.1252,131.1405,14118.0
2016-07-29 13:45:00,171.45,171.61,171.45,171.55,14338.0,131.1328,131.2552,131.1328,131.2093,14338.0
2016-07-29 13:50:00,171.56,171.72,171.56,171.72,14837.0,131.217,131.3393,131.217,131.3393,14837.0
2016-07-29 13:55:00,171.72,171.79,171.7,171.78,14621.0,131.3393,131.3929,131.324,131.3852,14621.0
2016-07-29 14:00:00,171.77,171.8,171.72,171.72,22636.0,131.3776,131.4005,131.3393,131.3393,22636.0
2016-07-29 14:05:00,171.71,171.79,171.68,171.76,14501.0,131.3317,131.3929,131.3087,131.3699,14501.0
2016-07-29 14:10:00,171.75,171.8,171.7,171.76,14425.0,131.3623,131.4005,131.324,131.3699,14425.0
2016-07-29 14:15:00,171.76,171.8,171.71,171.73,26107.0,131.3699,131.4005,131.3317,131.347,26107.0
2016-07-29 14:20:00,171.74,171.83,171.74,171.82,24858.0,131.3546,131.4235,131.3546,131.4158,24858.0
2016-07-29 14:25:00,171.82,171.87,171.8,171.87,36387.0,131.4158,131.4541,131.4005,131.4541,36387.0
2016-07-29 14:30:00,171.87,171.91,171.76,171.76,24102.0,131.4541,131.4846,131.3699,131.3699,24102.0
2016-07-29 14:35:00,171.79,171.8,171.45,171.49,13160.0,131.3929,131.4005,131.1328,131.1634,13160.0
2016-07-29 14:40:00,171.51,171.58,171.43,171.53,16762.0,131.1787,131.2322,131.1175,131.194,16762.0
2016-07-29 14:45:00,171.51,171.68,171.47,171.67,13002.0,131.1787,131.3087,131.1481,131.3011,13002.0
2016-07-29 14:50:00,171.67,171.78,171.65,171.73,26797.0,131.3011,131.3852,131.2858,131.347,26797.0
2016-07-29 14:55:00,171.74,171.85,171.69,171.75,31897.0,131.3546,131.4388,131.3164,131.3623,31897.0
2016-07-29 15:00:00,171.74,171.78,171.63,171.77,19323.0,131.3546,131.3852,131.2705,131.3776,19323.0
2016-07-29 15:05:00,171.75,171.75,171.57,171.71,17062.0,131.3623,131.3623,131.2246,131.3317,17062.0
2016-07-29 15:10:00,171.69,171.81,171.64,171.68,24258.0,131.3164,131.4082,131.2781,131.3087,24258.0
2016-07-29 15:15:00,171.67,171.75,171.59,171.64,20910.0,131.3011,131.3623,131.2399,131.2781,20910.0
2016-07-29 15:20:00,171.64,171.77,171.61,171.68,27723.0,131.2781,131.3776,131.2552,131.3087,27723.0
2016-07-29 15:25:00,171.68,171.78,171.55,171.59,23362.0,131.3087,131.3852,131.2093,131.2399,23362.0
2016-07-29 15:30:00,171.6,171.74,171.6,171.7,19328.0,131.2475,131.3546,131.2475,131.324,19328.0
2016-07-29 15:35:00,171.71,171.79,171.67,171.79,29264.0,131.3317,131.3929,131.3011,131.3929,29264.0
2016-07-29 15:40:00,171.8,171.94,171.8,171.9,46920.0,131.4005,131.5076,131.4005,131.477,46920.0
2016-07-29 15:45:00,171.89,172.19,171.88,172.13,74198.0,131.4694,131.6988,131.4617,131.6529,74198.0
2016-07-29 15:50:00,172.13,172.24,172.07,172.14,85432.0,131.6529,131.737,131.607,131.6606,85432.0
2016-07-29 15:55:00,172.14,172.26,171.95,171.97,126559.0,131.6606,131.7523,131.5152,131.5305,126559.0
2016-08-01 09:30:00,172.91,173.13,172.28,172.8,78890.0,132.2495,132.4178,131.7676,132.1654,78890.0
2016-08-01 09:35:00,172.62,173.12,172.59,172.82,43769.0,132.0277,132.4101,132.0047,132.1807,43769.0
2016-08-01 09:40:00,172.84,173.17,172.62,173.1,48682.0,132.196,132.4484,132.0277,132.3948,48682.0
2016-08-01 09:45:00,173.1,173.67,172.99,173.46,43274.0,132.3948,132.8308,132.3107,132.6702,43274.0
2016-08-01 09:50:00,173.53,174.1,173.47,174.02,49839.0,132.7237,133.1597,132.6778,133.0985,49839.0
2016-08-01 09:55:00,173.99,174.02,173.43,173.48,34170.0,133.0755,133.0985,132.6472,132.6855,34170.0
2016-08-01 10:00:00,173.45,173.94,173.34,173.76,36485.0,132.6625,133.0373,132.5784,132.8996,36485.0
2016-08-01 10:05:00,173.8,174.14,173.8,174.14,45915.0,132.9302,133.1903,132.9302,133.1903,45915.0
2016-08-01 10:10:00,174.11,174.38,173.92,174.32,39623.0,133.1673,133.3738,133.022,133.3279,39623.0
2016-08-01 10:15:00,174.35,174.4,174.0,174.17,32207.0,133.3509,133.3891,133.0832,133.2132,32207.0
2016-08-01 10:20:00,174.2,174.2,173.91,173.97,32387.0,133.2361,133.2361,133.0143,133.0602,32387.0
2016-08-01 10:25:00,173.98,174.31,173.97,174.28,35811.0,133.0679,133.3203,133.0602,133.2973,35811.0
2016-08-01 10:30:00,174.29,174.29,174.02,174.08,31277.0,133.305,133.305,133.0985,133.1444,31277.0
2016-08-01 10:35:00,174.07,174.12,173.82,173.89,27230.0,133.1367,133.175,132.9455,132.999,27230.0
2016-08-01 10:40:00,173.9,174.3,173.89,174.29,28946.0,133.0067,133.3126,132.999,133.305,28946.0
2016-08-01 10:45:00,174.28,174.3,174.0,174.2,43416.0,133.2973,133.3126,133.0832,133.2361,43416.0
2016-08-01 10:50:00,174.23,174.24,174.05,174.08,21844.0,133.2591,133.2667,133.1214,133.1444,21844.0
2016-08-01 10:55:00,174.06,174.3,174.05,174.28,32563.0,133.1291,133.3126,133.1214,133.2973,32563.0
2016-08-01 11:00:00,174.25,174.43,174.2,174.43,15215.0,133.2744,133.4121,133.2361,133.4121,15215.0
2016-08-01 11:05:00,174.39,174.45,174.32,174.4,36243.0,133.3815,133.4274,133.3279,133.3891,36243.0
2016-08-01 11:10:00,174.42,174.77,174.41,174.69,33740.0,133.4044,133.6721,133.3968,133.6109,33740.0
2016-08-01 11:15:00,174.66,174.72,174.57,174.68,28936.0,133.588,133.6339,133.5191,133.6033,28936.0
2016-08-01 11:20:00,174.69,174.95,174.69,174.93,38752.0,133.6109,133.8098,133.6109,133.7945,38752.0
2016-08-01 11:25:00,174.92,174.98,174.75,174.75,42780.0,133.7868,133.8327,133.6568,133.6568,42780.0
2016-08-01 11:30:00,174.76,174.86,174.68,174.78,42000.0,133.6645,133.7409,133.6033,133.6798,42000.0
2016-08-01 11:35:00,174.76,174.8,174.63,174.74,20546.0,133.6645,133.6951,133.565,133.6492,20546.0
2016-08-01 11:40:00,174.74,174.79,174.66,174.72,20652.0,133.6492,133.6874,133.588,133.6339,20652.0
2016-08-01 11:45:00,174.72,174.76,174.51,174.51,31195.0,133.6339,133.6645,133.4732,133.4732,31195.0
2016-08-01 11:50:00,174.54,174.54,174.17,174.41,29266.0,133.4962,133.4962,133.2132,133.3968,29266.0
2016-08-01 11:55:00,174.42,174.63,174.31,174.6,15910.0,133.4044,133.565,133.3203,133.5421,15910.0
2016-08-01 12:00:00,174.57,174.6,174.24,174.33,17980.0,133.5191,133.5421,133.2667,133.3356,17980.0
2016-08-01 12:05:00,174.36,174.36,174.04,174.15,26069.0,133.3585,133.3585,133.1138,133.1979,26069.0
2016-08-01 12:10:00,174.15,174.17,173.69,173.73,38992.0,133.1979,133.2132,132.8461,132.8767,38992.0
2016-08-01 12:15:00,173.76,173.86,173.68,173.7,20961.0,132.8996,132.9761,132.8384,132.8537,20961.0
2016-08-01 12:20:00,173.7,173.71,173.38,173.48,37451.0,132.8537,132.8614,132.609,132.6855,37451.0
2016-08-01 12:25:00,173.5,173.61,173.41,173.5,21385.0,132.7008,132.7849,132.6319,132.7008,21385.0
2016-08-01 12:30:00,173.51,173.67,173.47,173.65,24142.0,132.7084,132.8308,132.6778,132.8155,24142.0
2016-08-01 12:35:00,173.62,174.0,173.62,173.95,24471.0,132.7925,133.0832,132.7925,133.0449,24471.0
2016-08-01 12:40:00,173.98,174.05,173.85,173.97,15459.0,133.0679,133.1214,132.9684,133.0602,15459.0
2016-08-01 12:45:00,173.94,173.98,173.8,173.86,14245.0,133.0373,133.0679,132.9302,132.9761,14245.0
2016-08-01 12:50:00,173.88,174.07,173.84,173.94,22475.0,132.9914,133.1367,132.9608,133.0373,22475.0
2016-08-01 12:55:00,173.95,173.98,173.82,173.95,19687.0,133.0449,133.0679,132.9455,133.0449,19687.0
2016-08-01 13:00:00,173.95,174.05,173.83,173.87,14555.0,133.0449,133.1214,132.9532,132.9837,14555.0
2016-08-01 13:05:00,173.85,174.01,173.84,173.97,14410.0,132.9684,133.0908,132.9608,133.0602,14410.0
2016-08-01 13:10:00,173.95,174.13,173.84,174.11,25607.0,133.0449,133.1826,132.9608,133.1673,25607.0
2016-08-01 13:15:00,174.1,174.28,174.05,174.26,19477.0,133.1597,133.2973,133.1214,133.282,19477.0
2016-08-01 13:20:00,174.24,174.38,174.17,174.18,11126.0,133.2667,133.3738,133.2132,133.2208,11126.0
2016-08-01 13:25:00,174.14,174.39,174.13,174.39,18045.0,133.1903,133.3815,133.1826,133.3815,18045.0
2016-08-01 13:30:00,174.38,174.49,174.33,174.46,12699.0,133.3738,133.4579,133.3356,133.435,12699.0
2016-08-01 13:35:00,174.47,174.51,174.37,174.44,20403.0,133.4427,133.4732,133.3662,133.4197,20403.0
2016-08-01 13:40:00,174.43,174.45,174.31,174.45,27694.0,133.4121,133.4274,133.3203,133.4274,27694.0
2016-08-01 13:45:00,174.42,174.44,174.35,174.39,19285.0,133.4044,133.4197,133.3509,133.3815,19285.0
2016-08-01 13:50:00,174.37,174.48,174.34,174.43,25162.0,133.3662,133.4503,133.3432,133.4121,25162.0
2016-08-01 13:55:00,174.41,174.77,174.37,174.71,27567.0,133.3968,133.6721,133.3662,133.6262,27567.0
2016-08-01 14:00:00,174.69,174.83,174.58,174.68,32451.0,133.6109,133.718,133.5268,133.6033,32451.0
2016-08-01 14:05:00,174.7,174.74,174.55,174.59,24767.0,133.6186,133.6492,133.5038,133.5344,24767.0
2016-08-01 14:10:00,174.61,174.62,174.46,174.58,25270.0,133.5497,133.5574,133.435,133.5268,25270.0
2016-08-01 14:15:00,174.6,174.68,174.52,174.59,116180.0,133.5421,133.6033,133.4809,133.5344,116180.0
2016-08-01 14:20:00,174.61,174.63,174.51,174.58,17595.0,133.5497,133.565,133.4732,133.5268,17595.0
2016-08-01 14:25:00,174.6,174.65,174.45,174.48,104000.0,133.5421,133.5803,133.4274,133.4503,104000.0
2016-08-01 14:30:00,174.49,174.5,174.25,174.25,39409.0,133.4579,133.4656,133.2744,133.2744,39409.0
2016-08-01 14:35:00,174.25,174.41,174.21,174.21,29612.0,133.2744,133.3968,133.2438,133.2438,29612.0
2016-08-01 14:40:00,174.18,174.33,174.06,174.15,68669.0,133.2208,133.3356,133.1291,133.1979,68669.0
2016-08-01 14:45:00,174.16,174.3,174.1,174.27,18712.0,133.2056,133.3126,133.1597,133.2897,18712.0
2016-08-01 14:50:00,174.27,174.31,174.03,174.14,27650.0,133.2897,133.3203,133.1061,133.1903,27650.0
2016-08-01 14:55:00,174.14,174.26,174.05,174.23,31900.0,133.1903,133.282,133.1214,133.2591,31900.0
2016-08-01 15:00:00,174.2,174.27,174.11,174.22,30483.0,133.2361,133.2897,133.1673,133.2514,30483.0
2016-08-01 15:05:00,174.24,174.26,174.06,174.13,17142.0,133.2667,133.282,133.1291,133.1826,17142.0
2016-08-01 15:10:00,174.09,174.25,174.02,174.1,32216.0,133.152,133.2744,133.0985,133.1597,32216.0
2016-08-01 15:15:00,174.08,174.08,173.49,173.55,50496.0,133.1444,133.1444,132.6931,132.739,50496.0
2016-08-01 15:20:00,173.55,173.58,173.33,173.54,39508.0,132.739,132.7619,132.5707,132.7313,39508.0
2016-08-01 15:25:00,173.53,173.87,173.49,173.7,36988.0,132.7237,132.9837,132.6931,132.8537,36988.0
2016-08-01 15:30:00,173.69,174.02,173.69,173.87,28502.0,132.8461,133.0985,132.8461,132.9837,28502.0
2016-08-01 15:35:00,173.9,174.09,173.84,174.04,25991.0,133.0067,133.152,132.9608,133.1138,25991.0
2016-08-01 15:40:00,174.03,174.25,174.0,174.17,43258.0,133.1061,133.2744,133.0832,133.2132,43258.0
2016-08-01 15:45:00,174.14,174.32,174.09,174.09,46703.0,133.1903,133.3279,133.152,133.152,46703.0
2016-08-01 15:50:00,174.11,174.14,173.9,173.94,63471.0,133.1673,133.1903,133.0067,133.0373,63471.0
2016-08-01 15:55:00,173.94,174.23,173.8,174.16,116025.0,133.0373,133.2591,132.9302,133.2056,116025.0
2016-08-02 09:30:00,175.14,175.23,174.3,174.42,214188.0,133.9551,134.0239,133.3126,133.4044,214188.0
2016-08-02 09:35:00,174.3,174.97,173.68,174.02,94127.0,133.3126,133.8251,132.8384,133.0985,94127.0
2016-08-02 09:40:00,174.05,174.56,173.9,174.21,63700.0,133.1214,133.5115,133.0067,133.2438,63700.0
2016-08-02 09:45:00,174.21,174.59,174.07,174.5,130468.0,133.2438,133.5344,133.1367,133.4656,130468.0
2016-08-02 09:50:00,174.51,174.64,174.19,174.34,69297.0,133.4732,133.5727,133.2285,133.3432,69297.0
2016-08-02 09:55:00,174.31,174.34,173.61,173.85,85986.0,133.3203,133.3432,132.7849,132.9684,85986.0
2016-08-02 10:00:00,173.75,174.18,173.34,174.03,102337.0,132.892,133.2208,132.5784,133.1061,102337.0
2016-08-02 10:05:00,174.02,174.14,173.84,173.98,94013.0,133.0985,133.1903,132.9608,133.0679,94013.0
2016-08-02 10:10:00,173.96,174.0,173.59,173.71,75353.0,133.0526,133.0832,132.7696,132.8614,75353.0
2016-08-02 10:15:00,173.69,173.98,173.58,173.92,97385.0,132.8461,133.0679,132.7619,133.022,97385.0
2016-08-02 10:20:00,173.9,174.15,173.9,173.9,54191.0,133.0067,133.1979,133.0067,133.0067,54191.0
2016-08-02 10:25:00,173.85,173.91,173.27,173.42,70133.0,132.9684,133.0143,132.5248,132.6396,70133.0
2016-08-02 10:30:00,173.41,173.93,173.38,173.83,80319.0,132.6319,133.0296,132.609,132.9532,80319.0
2016-08-02 10:35:00,173.79,174.09,173.66,174.06,60485.0,132.9226,133.152,132.8231,133.1291,60485.0
2016-08-02 10:40:00,174.04,174.18,173.88,173.95,100224.0,133.1138,133.2208,132.9914,133.0449,100224.0
2016-08-02 10:45:00,173.96,174.01,173.33,173.43,79042.0,133.0526,133.0908,132.5707,132.6472,79042.0
2016-08-02 10:50:00,173.39,173.47,173.17,173.41,52786.0,132.6166,132.6778,132.4484,132.6319,52786.0
2016-08-02 10:55:00,173.38,173.52,173.34,173.43,119201.0,132.609,132.716,132.5784,132.6472,119201.0
2016-08-02 11:00:00,173.43,173.58,173.41,173.45,49807.0,132.6472,132.7619,132.6319,132.6625,49807.0
2016-08-02 11:05:00,173.44,173.75,173.4,173.73,39628.0,132.6549,132.892,132.6243,132.8767,39628.0
2016-08-02 11:10:00,173.74,173.87,173.63,173.63,44708.0,132.8843,132.9837,132.8002,132.8002,44708.0
2016-08-02 11:15:00,173.65,173.75,173.52,173.65,44749.0,132.8155,132.892,132.716,132.8155,44749.0
2016-08-02 11:20:00,173.64,173.85,173.54,173.77,46846.0,132.8078,132.9684,132.7313,132.9073,46846.0
2016-08-02 11:25:00,173.73,173.81,173.66,173.76,28948.0,132.8767,132.9379,132.8231,132.8996,28948.0
2016-08-02 11:30:00,173.77,173.83,173.65,173.7,41429.0,132.9073,132.9532,132.8155,132.8537,41429.0
2016-08-02 11:35:00,173.7,173.82,173.68,173.72,33276.0,132.8537,132.9455,132.8384,132.869,33276.0
2016-08-02 11:40:00,173.72,173.79,173.68,173.77,19165.0,132.869,132.9226,132.8384,132.9073,19165.0
2016-08-02 11:45:00,173.78,173.96,173.73,173.87,27196.0,132.9149,133.0526,132.8767,132.9837,27196.0
2016-08-02 11:50:00,173.87,173.92,173.67,173.75,34155.0,132.9837,133.022,132.8308,132.892,34155.0
2016-08-02 11:55:00,173.76,173.8,173.67,173.78,39251.0,132.8996,132.9302,132.8308,132.9149,39251.0
2016-08-02 12:00:00,173.79,173.87,173.67,173.72,37609.0,132.9226,132.9837,132.8308,132.869,37609.0
2016-08-02 12:05:00,173.74,173.8,173.68,173.78,41373.0,132.8843,132.9302,132.8384,132.9149,41373.0
2016-08-02 12:10:00,173.78,173.9,173.67,173.87,35637.0,132.9149,133.0067,132.8308,132.9837,35637.0
2016-08-02 12:15:00,173.88,174.06,173.79,173.98,29371.0,132.9914,133.1291,132.9226,133.0679,29371.0
2016-08-02 12:20:00,173.99,174.21,173.99,174.13,32757.0,133.0755,133.2438,133.0755,133.1826,32757.0
2016-08-02 12:25:00,174.11,174.16,173.94,173.99,31488.0,133.1673,133.2056,133.0373,133.0755,31488.0
2016-08-02 12:30:00,173.97,174.05,173.87,174.05,74561.0,133.0602,133.1214,132.9837,133.1214,74561.0
2016-08-02 12:35:00,174.06,174.18,174.01,174.12,30821.0,133.1291,133.2208,133.0908,133.175,30821.0
2016-08-02 12:40:00,174.12,174.47,174.09,174.33,62858.0,133.175,133.4427,133.152,133.3356,62858.0
2016-08-02 12:45:00,174.36,174.7,174.36,174.64,56602.0,133.3585,133.6186,133.3585,133.5727,56602.0
2016-08-02 12:50:00,174.66,174.76,174.51,174.69,43055.0,133.588,133.6645,133.4732,133.6109,43055.0
2016-08-02 12:55:00,174.69,174.72,174.21,174.39,53786.0,133.6109,133.6339,133.2438,133.3815,53786.0
2016-08-02 13:00:00,174.37,174.46,174.19,174.29,37690.0,133.3662,133.435,133.2285,133.305,37690.0
2016-08-02 13:05:00,174.29,174.29,173.73,173.74,43710.0,133.305,133.305,132.8767,132.8843,43710.0
2016-08-02 13:10:00,173.75,173.92,173.48,173.88,44607.0,132.892,133.022,132.6855,132.9914,44607.0
2016-08-02 13:15:00,173.89,174.15,173.87,174.0,26989.0,132.999,133.1979,132.9837,133.0832,26989.0
2016-08-02 13:20:00,174.01,174.06,173.78,173.85,32901.0,133.0908,133.1291,132.9149,132.9684,32901.0
2016-08-02 13:25:00,173.84,174.14,173.78,174.11,22033.0,132.9608,133.1903,132.9149,133.1673,22033.0
2016-08-02 13:30:00,174.11,174.13,173.96,174.04,28137.0,133.1673,133.1826,133.0526,133.1138,28137.0
2016-08-02 13:35:00,174.04,174.12,173.91,173.98,25054.0,133.1138,133.175,133.0143,133.0679,25054.0
2016-08-02 13:40:00,173.98,174.08,173.87,174.05,78978.0,133.0679,133.1444,132.9837,133.1214,78978.0
2016-08-02 13:45:00,174.06,174.32,174.05,174.17,26560.0,133.1291,133.3279,133.1214,133.2132,26560.0
2016-08-02 13:50:00,174.18,174.33,174.11,174.12,23854.0,133.2208,133.3356,133.1673,133.175,23854.0
2016-08-02 13:55:00,174.1,174.25,173.94,174.16,30306.0,133.1597,133.2744,133.0373,133.2056,30306.0
2016-08-02 14:00:00,174.14,174.19,174.02,174.08,126425.0,133.1903,133.2285,133.0985,133.1444,126425.0
2016-08-02 14:05:00,174.07,174.52,174.04,174.46,87434.0,133.1367,133.4809,133.1138,133.435,87434.0
2016-08-02 14:10:00,174.49,174.62,174.25,174.35,36122.0,133.4579,133.5574,133.2744,133.3509,36122.0
2016-08-02 14:15:00,174.33,174.43,174.2,174.23,27737.0,133.3356,133.4121,133.2361,133.2591,27737.0
2016-08-02 14:20:00,174.23,174.44,174.11,174.31,43126.0,133.2591,133.4197,133.1673,133.3203,43126.0
2016-08-02 14:25:00,174.33,174.54,174.26,174.43,38620.0,133.3356,133.4962,133.282,133.4121,38620.0
2016-08-02 14:30:00,174.41,174.43,174.19,174.22,42288.0,133.3968,133.4121,133.2285,133.2514,42288.0
2016-08-02 14:35:00,174.23,174.4,174.21,174.21,54947.0,133.2591,133.3891,133.2438,133.2438,54947.0
2016-08-02 14:40:00,174.23,176.5,174.08,175.58,218705.0,133.2591,134.9953,133.1444,134.2916,218705.0
2016-08-02 14:45:00,175.59,176.03,175.28,175.73,144343.0,134.2993,134.6358,134.0622,134.4064,144343.0
2016-08-02 14:50:00,175.72,175.79,174.79,175.18,165048.0,134.3987,134.4522,133.6874,133.9857,165048.0
2016-08-02 14:55:00,175.15,175.47,174.71,174.78,62104.0,133.9627,134.2075,133.6262,133.6798,62104.0
2016-08-02 15:00:00,174.8,175.31,174.72,175.0,62735.0,133.6951,134.0851,133.6339,133.848,62735.0
2016-08-02 15:05:00,175.06,175.1,174.4,174.54,75878.0,133.8939,133.9245,133.3891,133.4962,75878.0
2016-08-02 15:10:00,174.54,174.67,174.16,174.31,98109.0,133.4962,133.5956,133.2056,133.3203,98109.0
2016-08-02 15:15:00,174.33,174.33,173.58,173.87,123589.0,133.3356,133.3356,132.7619,132.9837,123589.0
2016-08-02 15:20:00,173.92,174.36,173.87,174.24,57239.0,133.022,133.3585,132.9837,133.2667,57239.0
2016-08-02 15:25:00,174.21,174.38,174.09,174.2,72395.0,133.2438,133.3738,133.152,133.2361,72395.0
2016-08-02 15:30:00,174.23,174.34,173.99,174.11,97796.0,133.2591,133.3432,133.0755,133.1673,97796.0
2016-08-02 15:35:00,174.09,174.46,174.09,174.38,71428.0,133.152,133.435,133.152,133.3738,71428.0
2016-08-02 15:40:00,174.38,174.45,173.97,174.44,86474.0,133.3738,133.4274,133.0602,133.4197,86474.0
2016-08-02 15:45:00,174.41,174.61,174.02,174.3,84094.0,133.3968,133.5497,133.0985,133.3126,84094.0
2016-08-02 15:50:00,174.28,174.29,174.01,174.19,106387.0,133.2973,133.305,133.0908,133.2285,106387.0
2016-08-02 15:55:00,174.19,174.29,173.86,174.15,246600.0,133.2285,133.305,132.9761,133.1979,246600.0
2016-08-03 09:30:00,173.74,174.39,173.51,173.92,154766.0,132.8843,133.3815,132.7084,133.022,154766.0
2016-08-03 09:35:00,173.84,174.15,173.3,173.61,55975.0,132.9608,133.1979,132.5478,132.7849,55975.0
2016-08-03 09:40:00,173.6,173.93,173.4,173.61,75040.0,132.7772,133.0296,132.6243,132.7849,75040.0
2016-08-03 09:45:00,173.62,173.79,172.99,173.51,76009.0,132.7925,132.9226,132.3107,132.7084,76009.0
2016-08-03 09:50:00,173.56,173.98,173.32,173.47,70494.0,132.7466,133.0679,132.5631,132.6778,70494.0
2016-08-03 09:55:00,173.55,173.75,173.3,173.51,30625.0,132.739,132.892,132.5478,132.7084,30625.0
2016-08-03 10:00:00,173.58,173.62,173.22,173.3,40350.0,132.7619,132.7925,132.4866,132.5478,40350.0
2016-08-03 10:05:00,173.28,173.54,173.01,173.02,43311.0,132.5325,132.7313,132.326,132.3336,43311.0
2016-08-03 10:10:00,173.01,173.1,172.76,172.83,27934.0,132.326,132.3948,132.1348,132.1883,27934.0
2016-08-03 10:15:00,172.85,173.25,172.51,172.53,66788.0,132.2036,132.5095,131.9436,131.9589,66788.0
2016-08-03 10:20:00,172.55,172.71,172.28,172.28,35895.0,131.9741,132.0965,131.7676,131.7676,35895.0
2016-08-03 10:25:00,172.28,173.08,172.28,173.01,51311.0,131.7676,132.3795,131.7676,132.326,51311.0
2016-08-03 10:30:00,172.97,172.98,172.57,172.81,69808.0,132.2954,132.303,131.9894,132.173,69808.0
2016-08-03 10:35:00,172.84,173.08,172.61,172.82,32558.0,132.196,132.3795,132.02,132.1807,32558.0
2016-08-03 10:40:00,172.8,173.53,172.8,173.43,41012.0,132.1654,132.7237,132.1654,132.6472,41012.0
2016-08-03 10:45:00,173.46,173.51,172.97,172.97,32626.0,132.6702,132.7084,132.2954,132.2954,32626.0
2016-08-03 10:50:00,173.0,173.22,172.65,172.76,28173.0,132.3183,132.4866,132.0506,132.1348,28173.0
2016-08-03 10:55:00,172.77,173.18,172.68,173.15,48779.0,132.1424,132.456,132.0736,132.4331,48779.0
2016-08-03 11:00:00,173.17,173.32,173.06,173.13,50732.0,132.4484,132.5631,132.3642,132.4178,50732.0
2016-08-03 11:05:00,173.11,173.3,173.04,173.2,40900.0,132.4025,132.5478,132.3489,132.4713,40900.0
2016-08-03 11:10:00,173.22,173.3,173.1,173.21,66387.0,132.4866,132.5478,132.3948,132.4789,66387.0
2016-08-03 11:15:00,173.2,173.41,172.96,172.97,70890.0,132.4713,132.6319,132.2877,132.2954,70890.0
2016-08-03 11:20:00,173.0,173.11,172.93,173.09,55740.0,132.3183,132.4025,132.2648,132.3872,55740.0
2016-08-03 11:25:00,173.09,173.3,172.94,172.99,71399.0,132.3872,132.5478,132.2724,132.3107,71399.0
2016-08-03 11:30:00,173.0,173.34,173.0,173.25,26492.0,132.3183,132.5784,132.3183,132.5095,26492.0
2016-08-03 11:35:00,173.21,173.34,172.95,173.32,47693.0,132.4789,132.5784,132.2801,132.5631,47693.0
2016-08-03 11:40:00,173.28,173.32,173.07,173.1,33708.0,132.5325,132.5631,132.3719,132.3948,33708.0
2016-08-03 11:45:00,173.15,173.15,172.87,172.88,34836.0,132.4331,132.4331,132.2189,132.2265,34836.0
2016-08-03 11:50:00,172.87,172.87,172.71,172.86,24667.0,132.2189,132.2189,132.0965,132.2113,24667.0
2016-08-03 11:55:00,172.87,173.09,172.83,173.04,23097.0,132.2189,132.3872,132.1883,132.3489,23097.0
2016-08-03 12:00:00,173.03,173.08,172.97,173.02,22220.0,132.3413,132.3795,132.2954,132.3336,22220.0
2016-08-03 12:05:00,173.03,173.09,172.97,173.08,22548.0,132.3413,132.3872,132.2954,132.3795,22548.0
2016-08-03 12:10:00,173.04,173.06,172.94,173.02,33796.0,132.3489,132.3642,132.2724,132.3336,33796.0
2016-08-03 12:15:00,173.02,173.06,172.77,172.83,10386.0,132.3336,132.3642,132.1424,132.1883,10386.0
2016-08-03 12:20:00,172.81,172.84,172.64,172.77,16349.0,132.173,132.196,132.043,132.1424,16349.0
2016-08-03 12:25:00,172.78,173.03,172.78,173.02,47223.0,132.1501,132.3413,132.1501,132.3336,47223.0
2016-08-03 12:30:00,173.01,173.08,172.97,173.08,23590.0,132.326,132.3795,132.2954,132.3795,23590.0
2016-08-03 12:35:00,173.1,173.15,172.97,173.13,24129.0,132.3948,132.4331,132.2954,132.4178,24129.0
2016-08-03 12:40:00,173.13,173.43,173.0,173.41,16886.0,132.4178,132.6472,132.3183,132.6319,16886.0
2016-08-03 12:45:00,173.45,173.57,173.33,173.35,25119.0,132.6625,132.7543,132.5707,132.586,25119.0
2016-08-03 12:50:00,173.36,173.36,173.01,173.06,17592.0,132.5937,132.5937,132.326,132.3642,17592.0
2016-08-03 12:55:00,173.07,173.16,172.98,173.02,19042.0,132.3719,132.4407,132.303,132.3336,19042.0
2016-08-03 13:00:00,173.03,173.11,172.97,173.04,11990.0,132.3413,132.4025,132.2954,132.3489,11990.0
2016-08-03 13:05:00,173.06,173.12,172.99,173.11,14475.0,132.3642,132.4101,132.3107,132.4025,14475.0
2016-08-03 13:10:00,173.12,173.2,173.05,173.09,23258.0,132.4101,132.4713,132.3566,132.3872,23258.0
2016-08-03 13:15:00,173.09,173.1,173.04,173.06,30010.0,132.3872,132.3948,132.3489,132.3642,30010.0
2016-08-03 13:20:00,173.04,173.11,172.98,173.08,19493.0,132.3489,132.4025,132.303,132.3795,19493.0
2016-08-03 13:25:00,173.07,173.17,172.98,173.11,21568.0,132.3719,132.4484,132.303,132.4025,21568.0
2016-08-03 13:30:00,173.1,173.17,173.05,173.17,9355.0,132.3948,132.4484,132.3566,132.4484,9355.0
2016-08-03 13:35:00,173.18,173.18,173.09,173.12,12099.0,132.456,132.456,132.3872,132.4101,12099.0
2016-08-03 13:40:00,173.12,173.15,172.99,173.04,13277.0,132.4101,132.4331,132.3107,132.3489,13277.0
2016-08-03 13:45:00,173.03,173.07,172.96,173.0,41980.0,132.3413,132.3719,132.2877,132.3183,41980.0
2016-08-03 13:50:00,172.99,173.0,172.7,172.7,19263.0,132.3107,132.3183,132.0889,132.0889,19263.0
2016-08-03 13:55:00,172.7,172.76,172.66,172.71,15240.0,132.0889,132.1348,132.0583,132.0965,15240.0
2016-08-03 14:00:00,172.72,173.01,172.7,172.93,8575.0,132.1042,132.326,132.0889,132.2648,8575.0
2016-08-03 14:05:00,172.91,172.97,172.79,172.84,9664.0,132.2495,132.2954,132.1577,132.196,9664.0
2016-08-03 14:10:00,172.85,172.9,172.58,172.72,28594.0,132.2036,132.2418,131.9971,132.1042,28594.0
2016-08-03 14:15:00,172.68,172.77,172.58,172.62,11020.0,132.0736,132.1424,131.9971,132.0277,11020.0
2016-08-03 14:20:00,172.63,172.74,172.63,172.69,14581.0,132.0353,132.1195,132.0353,132.0812,14581.0
2016-08-03 14:25:00,172.71,172.73,172.59,172.6,15858.0,132.0965,132.1118,132.0047,132.0124,15858.0
2016-08-03 14:30:00,172.63,172.83,172.62,172.83,16972.0,132.0353,132.1883,132.0277,132.1883,16972.0
2016-08-03 14:35:00,172.83,172.96,172.82,172.9,14270.0,132.1883,132.2877,132.1807,132.2418,14270.0
2016-08-03 14:40:00,172.88,173.02,172.86,173.01,11731.0,132.2265,132.3336,132.2113,132.326,11731.0
2016-08-03 14:45:00,173.02,173.02,172.81,172.91,17406.0,132.3336,132.3336,132.173,132.2495,17406.0
2016-08-03 14:50:00,172.91,173.19,172.9,173.12,21380.0,132.2495,132.4636,132.2418,132.4101,21380.0
2016-08-03 14:55:00,173.13,173.23,173.12,173.13,14019.0,132.4178,132.4942,132.4101,132.4178,14019.0
2016-08-03 15:00:00,173.14,173.16,173.0,173.0,19442.0,132.4254,132.4407,132.3183,132.3183,19442.0
2016-08-03 15:05:00,173.0,173.17,172.99,173.05,27165.0,132.3183,132.4484,132.3107,132.3566,27165.0
2016-08-03 15:10:00,173.06,173.29,173.06,173.23,17341.0,132.3642,132.5401,132.3642,132.4942,17341.0
2016-08-03 15:15:00,173.26,173.36,173.13,173.2,22605.0,132.5172,132.5937,132.4178,132.4713,22605.0
2016-08-03 15:20:00,173.23,173.36,173.07,173.34,48618.0,132.4942,132.5937,132.3719,132.5784,48618.0
2016-08-03 15:25:00,173.36,173.5,173.12,173.32,52736.0,132.5937,132.7008,132.4101,132.5631,52736.0
2016-08-03 15:30:00,173.32,173.43,173.24,173.37,28992.0,132.5631,132.6472,132.5019,132.6013,28992.0
2016-08-03 15:35:00,173.38,173.48,173.31,173.35,31189.0,132.609,132.6855,132.5554,132.586,31189.0
2016-08-03 15:40:00,173.36,173.45,173.21,173.27,32339.0,132.5937,132.6625,132.4789,132.5248,32339.0
2016-08-03 15:45:00,173.28,173.66,173.28,173.6,38906.0,132.5325,132.8231,132.5325,132.7772,38906.0
2016-08-03 15:50:00,173.61,173.67,173.4,173.47,80838.0,132.7849,132.8308,132.6243,132.6778,80838.0
2016-08-03 15:55:00,173.47,173.59,172.94,173.42,365083.0,132.6778,132.7696,132.2724,132.6396,365083.0
2016-08-04 09:30:00,173.3,173.39,172.47,172.96,80359.0,132.5478,132.6166,131.913,132.2877,80359.0
2016-08-04 09:35:00,173.28,173.28,172.85,173.24,36182.0,132.5325,132.5325,132.2036,132.5019,36182.0
2016-08-04 09:40:00,173.22,173.3,173.06,173.13,37384.0,132.4866,132.5478,132.3642,132.4178,37384.0
2016-08-04 09:45:00,173.15,173.58,173.14,173.56,25153.0,132.4331,132.7619,132.4254,132.7466,25153.0
2016-08-04 09:50:00,173.51,173.51,173.04,173.09,18696.0,132.7084,132.7084,132.3489,132.3872,18696.0
2016-08-04 09:55:00,173.07,173.12,172.04,172.13,37349.0,132.3719,132.4101,131.5841,131.6529,37349.0
2016-08-04 10:00:00,172.18,172.69,172.13,172.65,32226.0,131.6912,132.0812,131.6529,132.0506,32226.0
2016-08-04 10:05:00,172.63,172.63,172.18,172.25,48453.0,132.0353,132.0353,131.6912,131.7447,48453.0
2016-08-04 10:10:00,172.3,172.74,172.26,172.74,20040.0,131.7829,132.1195,131.7523,132.1195,20040.0
2016-08-04 10:15:00,172.74,173.15,172.62,172.88,27027.0,132.1195,132.4331,132.0277,132.2265,27027.0
2016-08-04 10:20:00,172.85,173.4,172.82,173.25,30157.0,132.2036,132.6243,132.1807,132.5095,30157.0
2016-08-04 10:25:00,173.32,173.36,172.91,172.94,7395.0,132.5631,132.5937,132.2495,132.2724,7395.0
2016-08-04 10:30:00,172.98,173.13,172.87,172.99,13768.0,132.303,132.4178,132.2189,132.3107,13768.0
2016-08-04 10:35:00,173.0,173.35,173.0,173.35,16633.0,132.3183,132.586,132.3183,132.586,16633.0
2016-08-04 10:40:00,173.36,173.38,173.03,173.16,17105.0,132.5937,132.609,132.3413,132.4407,17105.0
2016-08-04 10:45:00,173.16,173.26,173.09,173.25,8361.0,132.4407,132.5172,132.3872,132.5095,8361.0
2016-08-04 10:50:00,173.23,173.67,173.23,173.5,60159.0,132.4942,132.8308,132.4942,132.7008,60159.0
2016-08-04 10:55:00,173.56,173.65,173.37,173.37,16838.0,132.7466,132.8155,132.6013,132.6013,16838.0
2016-08-04 11:00:00,173.36,173.39,172.99,173.2,18541.0,132.5937,132.6166,132.3107,132.4713,18541.0
2016-08-04 11:05:00,173.24,173.25,173.02,173.1,12568.0,132.5019,132.5095,132.3336,132.3948,12568.0
2016-08-04 11:10:00,173.11,173.13,172.94,173.0,8602.0,132.4025,132.4178,132.2724,132.3183,8602.0
2016-08-04 11:15:00,172.99,172.99,172.67,172.8,14256.0,132.3107,132.3107,132.0659,132.1654,14256.0
2016-08-04 11:20:00,172.8,172.81,172.53,172.58,12160.0,132.1654,132.173,131.9589,131.9971,12160.0
2016-08-04 11:25:00,172.56,172.8,172.54,172.8,8969.0,131.9818,132.1654,131.9665,132.1654,8969.0
2016-08-04 11:30:00,172.81,172.92,172.75,172.91,6937.0,132.173,132.2571,132.1271,132.2495,6937.0
2016-08-04 11:35:00,173.0,173.15,172.78,172.87,11543.0,132.3183,132.4331,132.1501,132.2189,11543.0
2016-08-04 11:40:00,172.8,173.03,172.8,172.95,7052.0,132.1654,132.3413,132.1654,132.2801,7052.0
2016-08-04 11:45:00,172.91,172.99,172.83,172.92,7689.0,132.2495,132.3107,132.1883,132.2571,7689.0
2016-08-04 11:50:00,172.91,172.93,172.65,172.7,7418.0,132.2495,132.2648,132.0506,132.0889,7418.0
2016-08-04 11:55:00,172.68,172.78,172.61,172.72,14817.0,132.0736,132.1501,132.02,132.1042,14817.0
2016-08-04 12:00:00,172.72,172.97,172.69,172.72,18264.0,132.1042,132.2954,132.0812,132.1042,18264.0
2016-08-04 12:05:00,172.69,173.05,172.69,173.05,18645.0,132.0812,132.3566,132.0812,132.3566,18645.0
2016-08-04 12:10:00,173.08,173.09,172.89,172.93,6726.0,132.3795,132.3872,132.2342,132.2648,6726.0
2016-08-04 12:15:00,172.91,173.08,172.83,172.88,7535.0,132.2495,132.3795,132.1883,132.2265,7535.0
2016-08-04 12:20:00,172.83,173.07,172.7,173.04,9322.0,132.1883,132.3719,132.0889,132.3489,9322.0
2016-08-04 12:25:00,173.0,173.01,172.83,172.92,6643.0,132.3183,132.326,132.1883,132.2571,6643.0
2016-08-04 12:30:00,172.99,173.01,172.7,173.0,14176.0,132.3107,132.326,132.0889,132.3183,14176.0
2016-08-04 12:35:00,172.91,173.08,172.9,173.01,5154.0,132.2495,132.3795,132.2418,132.326,5154.0
2016-08-04 12:40:00,172.99,173.03,172.92,173.0,5054.0,132.3107,132.3413,132.2571,132.3183,5054.0
2016-08-04 12:45:00,172.97,173.18,172.97,173.18,8412.0,132.2954,132.456,132.2954,132.456,8412.0
2016-08-04 12:50:00,173.16,173.23,172.81,172.99,9102.0,132.4407,132.4942,132.173,132.3107,9102.0
2016-08-04 12:55:00,173.01,173.01,172.75,172.83,15722.0,132.326,132.326,132.1271,132.1883,15722.0
2016-08-04 13:00:00,172.86,173.02,172.84,172.99,6214.0,132.2113,132.3336,132.196,132.3107,6214.0
2016-08-04 13:05:00,172.99,173.02,172.86,172.92,11610.0,132.3107,132.3336,132.2113,132.2571,11610.0
2016-08-04 13:10:00,172.89,173.0,172.81,172.82,11121.0,132.2342,132.3183,132.173,132.1807,11121.0
2016-08-04 13:15:00,172.81,172.87,172.7,172.83,16404.0,132.173,132.2189,132.0889,132.1883,16404.0
2016-08-04 13:20:00,172.82,173.01,172.8,172.83,9029.0,132.1807,132.326,132.1654,132.1883,9029.0
2016-08-04 13:25:00,172.84,172.9,172.73,172.84,4883.0,132.196,132.2418,132.1118,132.196,4883.0
2016-08-04 13:30:00,172.84,172.95,172.84,172.87,18313.0,132.196,132.2801,132.196,132.2189,18313.0
2016-08-04 13:35:00,172.87,172.94,172.87,172.92,11267.0,132.2189,132.2724,132.2189,132.2571,11267.0
2016-08-04 13:40:00,172.99,173.02,172.9,172.99,11603.0,132.3107,132.3336,132.2418,132.3107,11603.0
2016-08-04 13:45:00,173.02,173.09,172.94,173.01,7501.0,132.3336,132.3872,132.2724,132.326,7501.0
2016-08-04 13:50:00,173.01,173.13,173.01,173.05,6095.0,132.326,132.4178,132.326,132.3566,6095.0
2016-08-04 13:55:00,173.08,173.09,172.82,172.97,11400.0,132.3795,132.3872,132.1807,132.2954,11400.0
2016-08-04 14:00:00,172.97,173.11,172.95,173.05,9403.0,132.2954,132.4025,132.2801,132.3566,9403.0
2016-08-04 14:05:00,173.05,173.13,173.02,173.04,8856.0,132.3566,132.4178,132.3336,132.3489,8856.0
2016-08-04 14:10:00,173.05,173.1,172.96,173.08,60077.0,132.3566,132.3948,132.2877,132.3795,60077.0
2016-08-04 14:15:00,173.03,173.12,172.86,172.94,9602.0,132.3413,132.4101,132.2113,132.2724,9602.0
2016-08-04 14:20:00,172.95,173.09,172.86,173.04,7340.0,132.2801,132.3872,132.2113,132.3489,7340.0
2016-08-04 14:25:00,173.02,173.15,172.93,172.97,8313.0,132.3336,132.4331,132.2648,132.2954,8313.0
2016-08-04 14:30:00,173.02,173.04,172.86,172.9,14034.0,132.3336,132.3489,132.2113,132.2418,14034.0
2016-08-04 14:35:00,172.9,172.95,172.86,172.92,13726.0,132.2418,132.2801,132.2113,132.2571,13726.0
2016-08-04 14:40:00,172.93,173.03,172.89,172.92,35024.0,132.2648,132.3413,132.2342,132.2571,35024.0
2016-08-04 14:45:00,172.97,173.06,172.88,172.99,23694.0,132.2954,132.3642,132.2265,132.3107,23694.0
2016-08-04 14:50:00,173.0,173.08,172.9,173.0,41325.0,132.3183,132.3795,132.2418,132.3183,41325.0
2016-08-04 14:55:00,173.01,173.18,173.0,173.17,18258.0,132.326,132.456,132.3183,132.4484,18258.0
2016-08-04 15:00:00,173.16,173.16,173.03,173.14,12114.0,132.4407,132.4407,132.3413,132.4254,12114.0
2016-08-04 15:05:00,173.13,173.16,173.04,173.13,12383.0,132.4178,132.4407,132.3489,132.4178,12383.0
2016-08-04 15:10:00,173.13,173.19,173.07,173.12,10080.0,132.4178,132.4636,132.3719,132.4101,10080.0
2016-08-04 15:15:00,173.12,173.25,173.06,173.13,12327.0,132.4101,132.5095,132.3642,132.4178,12327.0
2016-08-04 15:20:00,173.15,173.23,173.07,173.09,18873.0,132.4331,132.4942,132.3719,132.3872,18873.0
2016-08-04 15:25:00,173.04,173.23,173.04,173.22,15249.0,132.3489,132.4942,132.3489,132.4866,15249.0
2016-08-04 15:30:00,173.22,173.23,173.0,173.2,24673.0,132.4866,132.4942,132.3183,132.4713,24673.0
2016-08-04 15:35:00,173.2,173.22,173.08,173.21,19499.0,132.4713,132.4866,132.3795,132.4789,19499.0
2016-08-04 15:40:00,173.22,173.23,173.01,173.03,23401.0,132.4866,132.4942,132.326,132.3413,23401.0
2016-08-04 15:45:00,173.02,173.1,172.95,172.99,31587.0,132.3336,132.3948,132.2801,132.3107,31587.0
2016-08-04 15:50:00,172.99,173.01,172.82,172.83,29953.0,132.3107,132.326,132.1807,132.1883,29953.0
2016-08-04 15:55:00,172.81,172.84,172.57,172.67,99424.0,132.173,132.196,131.9894,132.0659,99424.0
2016-08-05 09:30:00,173.15,173.86,172.51,173.29,145409.0,132.4331,132.9761,131.9436,132.5401,145409.0
2016-08-05 09:35:00,173.38,173.87,172.95,173.87,41983.0,132.609,132.9837,132.2801,132.9837,41983.0
2016-08-05 09:40:00,173.89,173.89,173.28,173.38,44383.0,132.999,132.999,132.5325,132.609,44383.0
2016-08-05 09:45:00,173.31,173.46,173.13,173.25,45953.0,132.5554,132.6702,132.4178,132.5095,45953.0
2016-08-05 09:50:00,173.29,173.59,173.26,173.37,28182.0,132.5401,132.7696,132.5172,132.6013,28182.0
2016-08-05 09:55:00,173.54,173.92,173.51,173.89,41185.0,132.7313,133.022,132.7084,132.999,41185.0
2016-08-05 10:00:00,173.94,174.29,173.81,174.29,27050.0,133.0373,133.305,132.9379,133.305,27050.0
2016-08-05 10:05:00,174.32,174.52,173.98,174.08,25222.0,133.3279,133.4809,133.0679,133.1444,25222.0
2016-08-05 10:10:00,174.07,174.13,173.49,173.73,31405.0,133.1367,133.1826,132.6931,132.8767,31405.0
2016-08-05 10:15:00,173.79,174.25,173.73,173.78,22631.0,132.9226,133.2744,132.8767,132.9149,22631.0
2016-08-05 10:20:00,173.78,174.0,173.57,173.57,19909.0,132.9149,133.0832,132.7543,132.7543,19909.0
2016-08-05 10:25:00,173.53,173.91,173.34,173.39,22787.0,132.7237,133.0143,132.5784,132.6166,22787.0
2016-08-05 10:30:00,173.45,173.66,173.32,173.66,24286.0,132.6625,132.8231,132.5631,132.8231,24286.0
2016-08-05 10:35:00,173.67,173.7,173.37,173.46,25632.0,132.8308,132.8537,132.6013,132.6702,25632.0
2016-08-05 10:40:00,173.49,173.6,173.33,173.35,18182.0,132.6931,132.7772,132.5707,132.586,18182.0
2016-08-05 10:45:00,173.33,173.57,173.33,173.49,12658.0,132.5707,132.7543,132.5707,132.6931,12658.0
2016-08-05 10:50:00,173.5,173.69,173.38,173.58,18605.0,132.7008,132.8461,132.609,132.7619,18605.0
2016-08-05 10:55:00,173.54,173.7,173.45,173.48,19038.0,132.7313,132.8537,132.6625,132.6855,19038.0
2016-08-05 11:00:00,173.45,173.69,173.45,173.58,20369.0,132.6625,132.8461,132.6625,132.7619,20369.0
2016-08-05 11:05:00,173.59,174.0,173.58,173.92,29026.0,132.7696,133.0832,132.7619,133.022,29026.0
2016-08-05 11:10:00,173.91,173.93,173.65,173.69,24133.0,133.0143,133.0296,132.8155,132.8461,24133.0
2016-08-05 11:15:00,173.7,173.74,173.37,173.5,33888.0,132.8537,132.8843,132.6013,132.7008,33888.0
2016-08-05 11:20:00,173.51,173.75,173.41,173.74,9513.0,132.7084,132.892,132.6319,132.8843,9513.0
2016-08-05 11:25:00,173.73,173.87,173.71,173.76,14178.0,132.8767,132.9837,132.8614,132.8996,14178.0
2016-08-05 11:30:00,173.8,173.97,173.8,173.92,12646.0,132.9302,133.0602,132.9302,133.022,12646.0
2016-08-05 11:35:00,173.93,174.0,173.68,173.78,26519.0,133.0296,133.0832,132.8384,132.9149,26519.0
2016-08-05 11:40:00,173.8,173.8,173.46,173.55,20794.0,132.9302,132.9302,132.6702,132.739,20794.0
2016-08-05 11:45:00,173.53,173.74,173.44,173.7,10860.0,132.7237,132.8843,132.6549,132.8537,10860.0
2016-08-05 11:50:00,173.66,173.79,173.64,173.77,6071.0,132.8231,132.9226,132.8078,132.9073,6071.0
2016-08-05 11:55:00,173.77,173.84,173.76,173.8,13563.0,132.9073,132.9608,132.8996,132.9302,13563.0
2016-08-05 12:00:00,173.85,173.92,173.75,173.84,8924.0,132.9684,133.022,132.892,132.9608,8924.0
2016-08-05 12:05:00,173.87,173.89,173.8,173.85,11102.0,132.9837,132.999,132.9302,132.9684,11102.0
2016-08-05 12:10:00,173.85,174.04,173.85,173.96,7176.0,132.9684,133.1138,132.9684,133.0526,7176.0
2016-08-05 12:15:00,173.97,174.0,173.86,173.94,4978.0,133.0602,133.0832,132.9761,133.0373,4978.0
2016-08-05 12:20:00,173.9,173.93,173.83,173.92,11188.0,133.0067,133.0296,132.9532,133.022,11188.0
2016-08-05 12:25:00,173.94,174.0,173.86,173.99,5850.0,133.0373,133.0832,132.9761,133.0755,5850.0
2016-08-05 12:30:00,174.0,174.08,173.98,174.03,7793.0,133.0832,133.1444,133.0679,133.1061,7793.0
2016-08-05 12:35:00,174.06,174.25,174.01,174.25,4572.0,133.1291,133.2744,133.0908,133.2744,4572.0
2016-08-05 12:40:00,174.2,174.23,173.99,174.07,13357.0,133.2361,133.2591,133.0755,133.1367,13357.0
2016-08-05 12:45:00,174.09,174.19,174.05,174.17,8197.0,133.152,133.2285,133.1214,133.2132,8197.0
2016-08-05 12:50:00,174.16,174.2,174.04,174.04,3496.0,133.2056,133.2361,133.1138,133.1138,3496.0
2016-08-05 12:55:00,174.06,174.09,173.92,173.95,10649.0,133.1291,133.152,133.022,133.0449,10649.0
2016-08-05 13:00:00,173.98,174.06,173.97,174.01,6979.0,133.0679,133.1291,133.0602,133.0908,6979.0
2016-08-05 13:05:00,174.03,174.06,173.89,173.92,6344.0,133.1061,133.1291,132.999,133.022,6344.0
2016-08-05 13:10:00,173.94,174.0,173.9,173.95,5949.0,133.0373,133.0832,133.0067,133.0449,5949.0
2016-08-05 13:15:00,173.97,174.04,173.97,174.0,13501.0,133.0602,133.1138,133.0602,133.0832,13501.0
2016-08-05 13:20:00,174.04,174.04,173.95,173.98,5089.0,133.1138,133.1138,133.0449,133.0679,5089.0
2016-08-05 13:25:00,173.96,173.99,173.88,173.99,5801.0,133.0526,133.0755,132.9914,133.0755,5801.0
2016-08-05 13:30:00,173.96,173.97,173.91,173.94,7957.0,133.0526,133.0602,133.0143,133.0373,7957.0
2016-08-05 13:35:00,173.92,173.99,173.91,173.93,9808.0,133.022,133.0755,133.0143,133.0296,9808.0
2016-08-05 13:40:00,173.93,174.1,173.93,174.1,14767.0,133.0296,133.1597,133.0296,133.1597,14767.0
2016-08-05 13:45:00,174.1,174.14,173.97,174.02,15641.0,133.1597,133.1903,133.0602,133.0985,15641.0
2016-08-05 13:50:00,173.98,174.08,173.98,174.06,13034.0,133.0679,133.1444,133.0679,133.1291,13034.0
2016-08-05 13:55:00,174.05,174.24,174.01,174.23,12142.0,133.1214,133.2667,133.0908,133.2591,12142.0
2016-08-05 14:00:00,174.2,174.2,174.01,174.11,7520.0,133.2361,133.2361,133.0908,133.1673,7520.0
2016-08-05 14:05:00,174.11,174.34,174.08,174.33,8719.0,133.1673,133.3432,133.1444,133.3356,8719.0
2016-08-05 14:10:00,174.33,174.36,174.29,174.31,11701.0,133.3356,133.3585,133.305,133.3203,11701.0
2016-08-05 14:15:00,174.31,174.33,174.17,174.17,14290.0,133.3203,133.3356,133.2132,133.2132,14290.0
2016-08-05 14:20:00,174.19,174.26,174.15,174.19,4970.0,133.2285,133.282,133.1979,133.2285,4970.0
2016-08-05 14:25:00,174.19,174.19,174.01,174.03,9115.0,133.2285,133.2285,133.0908,133.1061,9115.0
2016-08-05 14:30:00,174.0,174.05,173.9,173.91,19827.0,133.0832,133.1214,133.0067,133.0143,19827.0
2016-08-05 14:35:00,173.9,173.98,173.9,173.96,11332.0,133.0067,133.0679,133.0067,133.0526,11332.0
2016-08-05 14:40:00,173.96,173.98,173.81,173.9,7319.0,133.0526,133.0679,132.9379,133.0067,7319.0
2016-08-05 14:45:00,173.9,173.92,173.68,173.71,13405.0,133.0067,133.022,132.8384,132.8614,13405.0
2016-08-05 14:50:00,173.71,173.78,173.63,173.68,26741.0,132.8614,132.9149,132.8002,132.8384,26741.0
2016-08-05 14:55:00,173.68,173.77,173.65,173.68,12038.0,132.8384,132.9073,132.8155,132.8384,12038.0
2016-08-05 15:00:00,173.69,173.74,173.64,173.69,12117.0,132.8461,132.8843,132.8078,132.8461,12117.0
2016-08-05 15:05:00,173.7,173.78,173.68,173.73,11242.0,132.8537,132.9149,132.8384,132.8767,11242.0
2016-08-05 15:10:00,173.74,173.78,173.69,173.72,12816.0,132.8843,132.9149,132.8461,132.869,12816.0
2016-08-05 15:15:00,173.74,173.83,173.63,173.67,11599.0,132.8843,132.9532,132.8002,132.8308,11599.0
2016-08-05 15:20:00,173.66,173.66,173.39,173.4,21556.0,132.8231,132.8231,132.6166,132.6243,21556.0
2016-08-05 15:25:00,173.4,173.78,173.38,173.77,14413.0,132.6243,132.9149,132.609,132.9073,14413.0
2016-08-05 15:30:00,173.79,173.79,173.66,173.74,15759.0,132.9226,132.9226,132.8231,132.8843,15759.0
2016-08-05 15:35:00,173.75,173.79,173.66,173.78,11585.0,132.892,132.9226,132.8231,132.9149,11585.0
2016-08-05 15:40:00,173.8,173.8,173.71,173.78,13619.0,132.9302,132.9302,132.8614,132.9149,13619.0
2016-08-05 15:45:00,173.78,173.78,173.43,173.47,36883.0,132.9149,132.9149,132.6472,132.6778,36883.0
2016-08-05 15:50:00,173.5,173.67,173.47,173.59,97665.0,132.7008,132.8308,132.6778,132.7696,97665.0
2016-08-05 15:55:00,173.56,173.7,173.53,173.66,99505.0,132.7466,132.8537,132.7237,132.8231,99505.0
2016-08-08 09:30:00,173.31,173.66,173.02,173.28,71737.0,132.5554,132.8231,132.3336,132.5325,71737.0
2016-08-08 09:35:00,173.2,173.3,173.02,173.28,22463.0,132.4713,132.5478,132.3336,132.5325,22463.0
2016-08-08 09:40:00,173.34,174.16,173.34,174.03,43668.0,132.5784,133.2056,132.5784,133.1061,43668.0
2016-08-08 09:45:00,174.0,174.07,173.83,174.01,10159.0,133.0832,133.1367,132.9532,133.0908,10159.0
2016-08-08 09:50:00,174.02,174.03,173.64,173.77,15055.0,133.0985,133.1061,132.8078,132.9073,15055.0
2016-08-08 09:55:00,173.79,173.98,173.59,173.64,19064.0,132.9226,133.0679,132.7696,132.8078,19064.0
2016-08-08 10:00:00,173.67,173.73,173.05,173.05,45714.0,132.8308,132.8767,132.3566,132.3566,45714.0
2016-08-08 10:05:00,173.09,173.39,173.05,173.26,14868.0,132.3872,132.6166,132.3566,132.5172,14868.0
2016-08-08 10:10:00,173.22,173.31,173.13,173.29,12998.0,132.4866,132.5554,132.4178,132.5401,12998.0
2016-08-08 10:15:00,173.31,173.31,172.9,172.9,21972.0,132.5554,132.5554,132.2418,132.2418,21972.0
2016-08-08 10:20:00,172.94,172.97,172.32,172.39,47520.0,132.2724,132.2954,131.7982,131.8518,47520.0
2016-08-08 10:25:00,172.31,172.62,172.31,172.62,44712.0,131.7906,132.0277,131.7906,132.0277,44712.0
2016-08-08 10:30:00,172.63,172.68,172.44,172.53,36961.0,132.0353,132.0736,131.89,131.9589,36961.0
2016-08-08 10:35:00,172.56,172.74,172.48,172.69,24656.0,131.9818,132.1195,131.9206,132.0812,24656.0
2016-08-08 10:40:00,172.72,172.99,172.66,172.92,11358.0,132.1042,132.3107,132.0583,132.2571,11358.0
2016-08-08 10:45:00,172.92,172.92,172.66,172.76,13065.0,132.2571,132.2571,132.0583,132.1348,13065.0
2016-08-08 10:50:00,172.76,172.91,172.63,172.88,20677.0,132.1348,132.2495,132.0353,132.2265,20677.0
2016-08-08 10:55:00,172.87,172.9,172.71,172.75,9755.0,132.2189,132.2418,132.0965,132.1271,9755.0
2016-08-08 11:00:00,172.77,172.82,172.66,172.8,10016.0,132.1424,132.1807,132.0583,132.1654,10016.0
2016-08-08 11:05:00,172.81,172.92,172.7,172.79,23126.0,132.173,132.2571,132.0889,132.1577,23126.0
2016-08-08 11:10:00,172.75,172.83,172.65,172.76,10177.0,132.1271,132.1883,132.0506,132.1348,10177.0
2016-08-08 11:15:00,172.75,172.77,172.56,172.65,7694.0,132.1271,132.1424,131.9818,132.0506,7694.0
2016-08-08 11:20:00,172.7,172.78,172.57,172.6,6620.0,132.0889,132.1501,131.9894,132.0124,6620.0
2016-08-08 11:25:00,172.57,172.85,172.56,172.8,6359.0,131.9894,132.2036,131.9818,132.1654,6359.0
2016-08-08 11:30:00,172.83,172.95,172.69,172.81,12557.0,132.1883,132.2801,132.0812,132.173,12557.0
2016-08-08 11:35:00,172.83,172.94,172.77,172.94,8677.0,132.1883,132.2724,132.1424,132.2724,8677.0
2016-08-08 11:40:00,172.89,172.93,172.66,172.69,15368.0,132.2342,132.2648,132.0583,132.0812,15368.0
2016-08-08 11:45:00,172.66,172.7,172.48,172.52,14068.0,132.0583,132.0889,131.9206,131.9512,14068.0
2016-08-08 11:50:00,172.54,172.6,172.39,172.44,17826.0,131.9665,132.0124,131.8518,131.89,17826.0
2016-08-08 11:55:00,172.49,172.55,172.4,172.41,14285.0,131.9283,131.9741,131.8594,131.8671,14285.0
2016-08-08 12:00:00,172.48,172.52,172.4,172.47,9151.0,131.9206,131.9512,131.8594,131.913,9151.0
2016-08-08 12:05:00,172.47,172.51,172.42,172.46,9891.0,131.913,131.9436,131.8747,131.9053,9891.0
2016-08-08 12:10:00,172.46,172.51,172.4,172.43,11492.0,131.9053,131.9436,131.8594,131.8824,11492.0
2016-08-08 12:15:00,172.43,172.45,172.36,172.38,7104.0,131.8824,131.8977,131.8288,131.8441,7104.0
2016-08-08 12:20:00,172.39,172.5,172.38,172.43,13196.0,131.8518,131.9359,131.8441,131.8824,13196.0
2016-08-08 12:25:00,172.41,172.5,172.4,172.48,6799.0,131.8671,131.9359,131.8594,131.9206,6799.0
2016-08-08 12:30:00,172.5,172.5,172.39,172.45,22290.0,131.9359,131.9359,131.8518,131.8977,22290.0
2016-08-08 12:35:00,172.48,172.62,172.46,172.59,7454.0,131.9206,132.0277,131.9053,132.0047,7454.0
2016-08-08 12:40:00,172.6,172.6,172.47,172.5,8842.0,132.0124,132.0124,131.913,131.9359,8842.0
2016-08-08 12:45:00,172.51,172.52,172.37,172.44,20524.0,131.9436,131.9512,131.8365,131.89,20524.0
2016-08-08 12:50:00,172.45,172.51,172.35,172.41,12328.0,131.8977,131.9436,131.8212,131.8671,12328.0
2016-08-08 12:55:00,172.41,172.45,172.3,172.45,5006.0,131.8671,131.8977,131.7829,131.8977,5006.0
2016-08-08 13:00:00,172.45,172.48,172.37,172.48,18675.0,131.8977,131.9206,131.8365,131.9206,18675.0
2016-08-08 13:05:00,172.49,172.49,172.37,172.41,11945.0,131.9283,131.9283,131.8365,131.8671,11945.0
2016-08-08 13:10:00,172.4,172.4,172.27,172.33,5066.0,131.8594,131.8594,131.76,131.8059,5066.0
2016-08-08 13:15:00,172.33,172.44,172.31,172.4,7397.0,131.8059,131.89,131.7906,131.8594,7397.0
2016-08-08 13:20:00,172.4,172.48,172.37,172.46,4566.0,131.8594,131.9206,131.8365,131.9053,4566.0
2016-08-08 13:25:00,172.43,172.48,172.4,172.45,15762.0,131.8824,131.9206,131.8594,131.8977,15762.0
2016-08-08 13:30:00,172.46,172.47,172.36,172.42,17511.0,131.9053,131.913,131.8288,131.8747,17511.0
2016-08-08 13:35:00,172.42,172.46,172.38,172.42,9306.0,131.8747,131.9053,131.8441,131.8747,9306.0
2016-08-08 13:40:00,172.4,172.44,172.3,172.32,13152.0,131.8594,131.89,131.7829,131.7982,13152.0
2016-08-08 13:45:00,172.35,172.4,172.27,172.27,27256.0,131.8212,131.8594,131.76,131.76,27256.0
2016-08-08 13:50:00,172.29,172.29,172.16,172.25,25195.0,131.7753,131.7753,131.6759,131.7447,25195.0
2016-08-08 13:55:00,172.22,172.25,172.09,172.13,45281.0,131.7217,131.7447,131.6223,131.6529,45281.0
2016-08-08 14:00:00,172.12,172.24,172.09,172.12,18786.0,131.6453,131.737,131.6223,131.6453,18786.0
2016-08-08 14:05:00,172.13,172.18,172.11,172.15,14677.0,131.6529,131.6912,131.6376,131.6682,14677.0
2016-08-08 14:10:00,172.17,172.19,172.08,172.08,19069.0,131.6835,131.6988,131.6147,131.6147,19069.0
2016-08-08 14:15:00,172.08,172.11,171.88,171.93,26995.0,131.6147,131.6376,131.4617,131.4999,26995.0
2016-08-08 14:20:00,171.92,171.98,171.83,171.98,9078.0,131.4923,131.5382,131.4235,131.5382,9078.0
2016-08-08 14:25:00,171.99,172.08,171.94,172.04,8814.0,131.5458,131.6147,131.5076,131.5841,8814.0
2016-08-08 14:30:00,172.04,172.22,172.01,172.15,15740.0,131.5841,131.7217,131.5611,131.6682,15740.0
2016-08-08 14:35:00,172.17,172.22,172.13,172.19,8981.0,131.6835,131.7217,131.6529,131.6988,8981.0
2016-08-08 14:40:00,172.17,172.2,172.15,172.18,8342.0,131.6835,131.7065,131.6682,131.6912,8342.0
2016-08-08 14:45:00,172.19,172.27,172.15,172.23,20243.0,131.6988,131.76,131.6682,131.7294,20243.0
2016-08-08 14:50:00,172.21,172.27,172.18,172.18,12069.0,131.7141,131.76,131.6912,131.6912,12069.0
2016-08-08 14:55:00,172.18,172.2,172.12,172.12,8547.0,131.6912,131.7065,131.6453,131.6453,8547.0
2016-08-08 15:00:00,172.12,172.19,172.08,172.18,15396.0,131.6453,131.6988,131.6147,131.6912,15396.0
2016-08-08 15:05:00,172.17,172.17,172.09,172.12,13941.0,131.6835,131.6835,131.6223,131.6453,13941.0
2016-08-08 15:10:00,172.12,172.16,172.09,172.15,20200.0,131.6453,131.6759,131.6223,131.6682,20200.0
2016-08-08 15:15:00,172.15,172.18,172.08,172.1,12960.0,131.6682,131.6912,131.6147,131.63,12960.0
2016-08-08 15:20:00,172.1,172.13,172.06,172.1,24098.0,131.63,131.6529,131.5994,131.63,24098.0
2016-08-08 15:25:00,172.1,172.15,172.1,172.14,24954.0,131.63,131.6682,131.63,131.6606,24954.0
2016-08-08 15:30:00,172.14,172.19,172.09,172.17,32073.0,131.6606,131.6988,131.6223,131.6835,32073.0
2016-08-08 15:35:00,172.16,172.23,172.16,172.21,35081.0,131.6759,131.7294,131.6759,131.7141,35081.0
2016-08-08 15:40:00,172.21,172.21,172.13,172.16,27527.0,131.7141,131.7141,131.6529,131.6759,27527.0
2016-08-08 15:45:00,172.17,172.4,172.16,172.35,30037.0,131.6835,131.8594,131.6759,131.8212,30037.0
2016-08-08 15:50:00,172.38,172.43,172.29,172.41,73935.0,131.8441,131.8824,131.7753,131.8671,73935.0
2016-08-08 15:55:00,172.4,172.4,172.11,172.32,154425.0,131.8594,131.8594,131.6376,131.7982,154425.0
2016-08-09 09:30:00,172.66,173.0,172.18,172.37,41906.0,132.0583,132.3183,131.6912,131.8365,41906.0
2016-08-09 09:35:00,172.36,172.87,172.36,172.57,25129.0,131.8288,132.2189,131.8288,131.9894,25129.0
2016-08-09 09:40:00,172.63,172.66,172.31,172.59,28965.0,132.0353,132.0583,131.7906,132.0047,28965.0
2016-08-09 09:45:00,172.57,173.0,172.49,172.99,25945.0,131.9894,132.3183,131.9283,132.3107,25945.0
2016-08-09 09:50:00,172.96,173.19,172.9,173.12,31152.0,132.2877,132.4636,132.2418,132.4101,31152.0
2016-08-09 09:55:00,173.13,173.15,172.66,172.87,17651.0,132.4178,132.4331,132.0583,132.2189,17651.0
2016-08-09 10:00:00,172.91,172.99,172.73,172.94,12831.0,132.2495,132.3107,132.1118,132.2724,12831.0
2016-08-09 10:05:00,172.89,173.01,172.82,173.0,11662.0,132.2342,132.326,132.1807,132.3183,11662.0
2016-08-09 10:10:00,172.98,173.17,172.97,173.1,23512.0,132.303,132.4484,132.2954,132.3948,23512.0
2016-08-09 10:15:00,173.11,173.22,172.96,173.14,18555.0,132.4025,132.4866,132.2877,132.4254,18555.0
2016-08-09 10:20:00,173.12,173.28,172.99,173.26,38728.0,132.4101,132.5325,132.3107,132.5172,38728.0
2016-08-09 10:25:00,173.27,173.3,173.13,173.15,18990.0,132.5248,132.5478,132.4178,132.4331,18990.0
2016-08-09 10:30:00,173.14,173.15,172.98,173.13,18485.0,132.4254,132.4331,132.303,132.4178,18485.0
2016-08-09 10:35:00,173.12,173.26,173.09,173.2,17285.0,132.4101,132.5172,132.3872,132.4713,17285.0
2016-08-09 10:40:00,173.2,173.24,173.05,173.16,13199.0,132.4713,132.5019,132.3566,132.4407,13199.0
2016-08-09 10:45:00,173.15,173.29,173.14,173.18,21182.0,132.4331,132.5401,132.4254,132.456,21182.0
2016-08-09 10:50:00,173.21,173.21,172.89,172.95,10963.0,132.4789,132.4789,132.2342,132.2801,10963.0
2016-08-09 10:55:00,172.94,172.95,172.78,172.82,26017.0,132.2724,132.2801,132.1501,132.1807,26017.0
2016-08-09 11:00:00,172.8,172.89,172.55,172.89,27287.0,132.1654,132.2342,131.9741,132.2342,27287.0
2016-08-09 11:05:00,172.9,173.04,172.86,172.91,15497.0,132.2418,132.3489,132.2113,132.2495,15497.0
2016-08-09 11:10:00,172.9,173.08,172.89,172.92,14683.0,132.2418,132.3795,132.2342,132.2571,14683.0
2016-08-09 11:15:00,172.93,173.03,172.9,172.98,17303.0,132.2648,132.3413,132.2418,132.303,17303.0
2016-08-09 11:20:00,172.98,172.99,172.85,172.9,12292.0,132.303,132.3107,132.2036,132.2418,12292.0
2016-08-09 11:25:00,172.88,172.88,172.72,172.79,11241.0,132.2265,132.2265,132.1042,132.1577,11241.0
2016-08-09 11:30:00,172.79,172.8,172.57,172.64,11769.0,132.1577,132.1654,131.9894,132.043,11769.0
2016-08-09 11:35:00,172.64,172.69,172.53,172.69,11187.0,132.043,132.0812,131.9589,132.0812,11187.0
2016-08-09 11:40:00,172.69,172.74,172.58,172.59,9239.0,132.0812,132.1195,131.9971,132.0047,9239.0
2016-08-09 11:45:00,172.57,172.7,172.42,172.69,13053.0,131.9894,132.0889,131.8747,132.0812,13053.0
2016-08-09 11:50:00,172.7,172.83,172.62,172.63,16019.0,132.0889,132.1883,132.0277,132.0353,16019.0
2016-08-09 11:55:00,172.63,172.63,172.4,172.41,17531.0,132.0353,132.0353,131.8594,131.8671,17531.0
2016-08-09 12:00:00,172.44,172.49,172.24,172.24,50627.0,131.89,131.9283,131.737,131.737,50627.0
2016-08-09 12:05:00,172.25,172.6,172.25,172.57,11221.0,131.7447,132.0124,131.7447,131.9894,11221.0
2016-08-09 12:10:00,172.59,172.66,172.53,172.66,8492.0,132.0047,132.0583,131.9589,132.0583,8492.0
2016-08-09 12:15:00,172.65,172.65,172.36,172.51,11063.0,132.0506,132.0506,131.8288,131.9436,11063.0
2016-08-09 12:20:00,172.51,172.53,172.3,172.41,18289.0,131.9436,131.9589,131.7829,131.8671,18289.0
2016-08-09 12:25:00,172.42,172.57,172.39,172.55,5141.0,131.8747,131.9894,131.8518,131.9741,5141.0
2016-08-09 12:30:00,172.55,172.55,172.2,172.29,10280.0,131.9741,131.9741,131.7065,131.7753,10280.0
2016-08-09 12:35:00,172.33,172.43,172.29,172.4,12264.0,131.8059,131.8824,131.7753,131.8594,12264.0
2016-08-09 12:40:00,172.4,172.5,172.36,172.42,9571.0,131.8594,131.9359,131.8288,131.8747,9571.0
2016-08-09 12:45:00,172.41,172.44,172.27,172.37,10993.0,131.8671,131.89,131.76,131.8365,10993.0
2016-08-09 12:50:00,172.36,172.45,172.34,172.43,8317.0,131.8288,131.8977,131.8135,131.8824,8317.0
2016-08-09 12:55:00,172.44,172.44,172.37,172.43,8927.0,131.89,131.89,131.8365,131.8824,8927.0
2016-08-09 13:00:00,172.4,172.46,172.37,172.42,8045.0,131.8594,131.9053,131.8365,131.8747,8045.0
2016-08-09 13:05:00,172.39,172.43,172.37,172.41,9913.0,131.8518,131.8824,131.8365,131.8671,9913.0
2016-08-09 13:10:00,172.39,172.41,172.3,172.37,12183.0,131.8518,131.8671,131.7829,131.8365,12183.0
2016-08-09 13:15:00,172.37,172.45,172.36,172.39,10405.0,131.8365,131.8977,131.8288,131.8518,10405.0
2016-08-09 13:20:00,172.42,172.43,172.3,172.33,10848.0,131.8747,131.8824,131.7829,131.8059,10848.0
2016-08-09 13:25:00,172.31,172.39,172.27,172.33,16590.0,131.7906,131.8518,131.76,131.8059,16590.0
2016-08-09 13:30:00,172.32,172.39,172.26,172.34,49825.0,131.7982,131.8518,131.7523,131.8135,49825.0
2016-08-09 13:35:00,172.35,172.4,172.09,172.09,16517.0,131.8212,131.8594,131.6223,131.6223,16517.0
2016-08-09 13:40:00,172.05,172.15,172.03,172.15,20206.0,131.5917,131.6682,131.5764,131.6682,20206.0
2016-08-09 13:45:00,172.15,172.24,172.15,172.22,13668.0,131.6682,131.737,131.6682,131.7217,13668.0
2016-08-09 13:50:00,172.21,172.21,172.02,172.08,12927.0,131.7141,131.7141,131.5688,131.6147,12927.0
2016-08-09 13:55:00,172.08,172.2,172.08,172.18,15208.0,131.6147,131.7065,131.6147,131.6912,15208.0
2016-08-09 14:00:00,172.17,172.27,172.12,172.13,12263.0,131.6835,131.76,131.6453,131.6529,12263.0
2016-08-09 14:05:00,172.11,172.14,172.06,172.07,13847.0,131.6376,131.6606,131.5994,131.607,13847.0
2016-08-09 14:10:00,172.07,172.14,171.96,171.96,13506.0,131.607,131.6606,131.5229,131.5229,13506.0
2016-08-09 14:15:00,171.97,172.07,171.89,172.02,16612.0,131.5305,131.607,131.4694,131.5688,16612.0
2016-08-09 14:20:00,172.02,172.03,171.95,171.97,18494.0,131.5688,131.5764,131.5152,131.5305,18494.0
2016-08-09 14:25:00,171.96,172.0,171.91,171.91,21862.0,131.5229,131.5535,131.4846,131.4846,21862.0
2016-08-09 14:30:00,171.95,171.96,171.75,171.75,13088.0,131.5152,131.5229,131.3623,131.3623,13088.0
2016-08-09 14:35:00,171.77,171.81,171.71,171.72,32739.0,131.3776,131.4082,131.3317,131.3393,32739.0
2016-08-09 14:40:00,171.71,171.83,171.67,171.83,16078.0,131.3317,131.4235,131.3011,131.4235,16078.0
2016-08-09 14:45:00,171.83,171.86,171.74,171.84,13284.0,131.4235,131.4464,131.3546,131.4311,13284.0
2016-08-09 14:50:00,171.86,172.0,171.86,172.0,12145.0,131.4464,131.5535,131.4464,131.5535,12145.0
2016-08-09 14:55:00,171.98,172.03,171.84,171.97,24705.0,131.5382,131.5764,131.4311,131.5305,24705.0
2016-08-09 15:00:00,171.98,172.07,171.92,172.01,16517.0,131.5382,131.607,131.4923,131.5611,16517.0
2016-08-09 15:05:00,171.99,172.06,171.95,172.06,19673.0,131.5458,131.5994,131.5152,131.5994,19673.0
2016-08-09 15:10:00,172.05,172.07,171.93,172.03,19908.0,131.5917,131.607,131.4999,131.5764,19908.0
2016-08-09 15:15:00,172.03,172.05,171.91,172.0,15410.0,131.5764,131.5917,131.4846,131.5535,15410.0
2016-08-09 15:20:00,172.0,172.14,171.99,172.14,29556.0,131.5535,131.6606,131.5458,131.6606,29556.0
2016-08-09 15:25:00,172.16,172.24,172.14,172.21,29830.0,131.6759,131.737,131.6606,131.7141,29830.0
2016-08-09 15:30:00,172.2,172.23,172.11,172.2,20820.0,131.7065,131.7294,131.6376,131.7065,20820.0
2016-08-09 15:35:00,172.21,172.23,172.0,172.1,27134.0,131.7141,131.7294,131.5535,131.63,27134.0
2016-08-09 15:40:00,172.09,172.1,171.91,171.91,32555.0,131.6223,131.63,131.4846,131.4846,32555.0
2016-08-09 15:45:00,171.91,172.0,171.83,172.0,91911.0,131.4846,131.5535,131.4235,131.5535,91911.0
2016-08-09 15:50:00,172.0,172.02,171.92,171.99,40534.0,131.5535,131.5688,131.4923,131.5458,40534.0
2016-08-09 15:55:00,172.0,172.15,171.96,172.07,75824.0,131.5535,131.6682,131.5229,131.607,75824.0
2016-08-10 09:30:00,171.89,171.89,171.64,171.64,34639.0,131.4694,131.4694,131.2781,131.2781,34639.0
2016-08-10 09:35:00,171.64,171.81,171.38,171.73,23983.0,131.2781,131.4082,131.0793,131.347,23983.0
2016-08-10 09:40:00,171.74,171.88,171.43,171.81,18263.0,131.3546,131.4617,131.1175,131.4082,18263.0
2016-08-10 09:45:00,171.82,172.0,171.62,171.76,12718.0,131.4158,131.5535,131.2628,131.3699,12718.0
2016-08-10 09:50:00,171.82,171.95,171.63,171.89,11521.0,131.4158,131.5152,131.2705,131.4694,11521.0
2016-08-10 09:55:00,171.88,172.2,171.66,171.71,16650.0,131.4617,131.7065,131.2934,131.3317,16650.0
2016-08-10 10:00:00,171.66,171.83,171.52,171.78,21303.0,131.2934,131.4235,131.1864,131.3852,21303.0
2016-08-10 10:05:00,171.73,171.82,171.45,171.59,10890.0,131.347,131.4158,131.1328,131.2399,10890.0
2016-08-10 10:10:00,171.63,171.68,171.51,171.57,12364.0,131.2705,131.3087,131.1787,131.2246,12364.0
2016-08-10 10:15:00,171.53,171.67,171.41,171.48,10923.0,131.194,131.3011,131.1022,131.1558,10923.0
2016-08-10 10:20:00,171.44,171.93,171.4,171.86,9643.0,131.1252,131.4999,131.0946,131.4464,9643.0
2016-08-10 10:25:00,171.91,171.97,171.67,171.68,20691.0,131.4846,131.5305,131.3011,131.3087,20691.0
2016-08-10 10:30:00,171.77,171.87,171.67,171.72,7749.0,131.3776,131.4541,131.3011,131.3393,7749.0
2016-08-10 10:35:00,171.73,171.94,171.73,171.83,9611.0,131.347,131.5076,131.347,131.4235,9611.0
2016-08-10 10:40:00,171.89,171.91,171.76,171.87,10539.0,131.4694,131.4846,131.3699,131.4541,10539.0
2016-08-10 10:45:00,171.91,171.97,171.77,171.86,9815.0,131.4846,131.5305,131.3776,131.4464,9815.0
2016-08-10 10:50:00,171.8,171.89,171.67,171.89,16530.0,131.4005,131.4694,131.3011,131.4694,16530.0
2016-08-10 10:55:00,171.82,171.83,171.58,171.7,32596.0,131.4158,131.4235,131.2322,131.324,32596.0
2016-08-10 11:00:00,171.73,171.88,171.65,171.71,18801.0,131.347,131.4617,131.2858,131.3317,18801.0
2016-08-10 11:05:00,171.73,171.77,171.5,171.63,11527.0,131.347,131.3776,131.1711,131.2705,11527.0
2016-08-10 11:10:00,171.54,171.77,171.46,171.76,17323.0,131.2017,131.3776,131.1405,131.3699,17323.0
2016-08-10 11:15:00,171.74,171.74,171.13,171.28,19116.0,131.3546,131.3546,130.8881,131.0028,19116.0
2016-08-10 11:20:00,171.23,171.4,171.2,171.37,11675.0,130.9646,131.0946,130.9416,131.0716,11675.0
2016-08-10 11:25:00,171.36,171.58,171.35,171.56,7220.0,131.064,131.2322,131.0563,131.217,7220.0
2016-08-10 11:30:00,171.58,171.58,171.33,171.42,14111.0,131.2322,131.2322,131.041,131.1099,14111.0
2016-08-10 11:35:00,171.42,171.43,171.3,171.35,11957.0,131.1099,131.1175,131.0181,131.0563,11957.0
2016-08-10 11:40:00,171.35,171.48,171.24,171.46,13931.0,131.0563,131.1558,130.9722,131.1405,13931.0
2016-08-10 11:45:00,171.42,171.56,171.32,171.53,5892.0,131.1099,131.217,131.0334,131.194,5892.0
2016-08-10 11:50:00,171.52,171.61,171.5,171.6,6763.0,131.1864,131.2552,131.1711,131.2475,6763.0
2016-08-10 11:55:00,171.62,171.7,171.53,171.66,10857.0,131.2628,131.324,131.194,131.2934,10857.0
2016-08-10 12:00:00,171.65,171.75,171.59,171.65,14788.0,131.2858,131.3623,131.2399,131.2858,14788.0
2016-08-10 12:05:00,171.68,171.79,171.67,171.77,8733.0,131.3087,131.3929,131.3011,131.3776,8733.0
2016-08-10 12:10:00,171.74,171.81,171.67,171.75,12558.0,131.3546,131.4082,131.3011,131.3623,12558.0
2016-08-10 12:15:00,171.72,171.86,171.64,171.86,8209.0,131.3393,131.4464,131.2781,131.4464,8209.0
2016-08-10 12:20:00,171.89,171.94,171.77,171.8,5792.0,131.4694,131.5076,131.3776,131.4005,5792.0
2016-08-10 12:25:00,171.8,171.96,171.8,171.95,31491.0,131.4005,131.5229,131.4005,131.5152,31491.0
2016-08-10 12:30:00,171.95,172.08,171.75,171.82,18465.0,131.5152,131.6147,131.3623,131.4158,18465.0
2016-08-10 12:35:00,171.79,171.82,171.63,171.69,9918.0,131.3929,131.4158,131.2705,131.3164,9918.0
2016-08-10 12:40:00,171.73,171.78,171.7,171.78,3391.0,131.347,131.3852,131.324,131.3852,3391.0
2016-08-10 12:45:00,171.82,171.95,171.77,171.92,5277.0,131.4158,131.5152,131.3776,131.4923,5277.0
2016-08-10 12:50:00,171.93,171.93,171.69,171.73,19103.0,131.4999,131.4999,131.3164,131.347,19103.0
2016-08-10 12:55:00,171.73,171.75,171.62,171.75,5850.0,131.347,131.3623,131.2628,131.3623,5850.0
2016-08-10 13:00:00,171.77,171.79,171.68,171.68,12112.0,131.3776,131.3929,131.3087,131.3087,12112.0
2016-08-10 13:05:00,171.66,171.66,171.5,171.53,9827.0,131.2934,131.2934,131.1711,131.194,9827.0
2016-08-10 13:10:00,171.53,171.58,171.35,171.35,6948.0,131.194,131.2322,131.0563,131.0563,6948.0
2016-08-10 13:15:00,171.33,171.33,171.15,171.26,8798.0,131.041,131.041,130.9034,130.9875,8798.0
2016-08-10 13:20:00,171.27,171.43,171.25,171.42,4775.0,130.9951,131.1175,130.9798,131.1099,4775.0
2016-08-10 13:25:00,171.42,171.52,171.35,171.45,8105.0,131.1099,131.1864,131.0563,131.1328,8105.0
2016-08-10 13:30:00,171.46,171.49,171.33,171.36,6955.0,131.1405,131.1634,131.041,131.064,6955.0
2016-08-10 13:35:00,171.4,171.53,171.36,171.52,8121.0,131.0946,131.194,131.064,131.1864,8121.0
2016-08-10 13:40:00,171.5,171.71,171.49,171.57,31404.0,131.1711,131.3317,131.1634,131.2246,31404.0
2016-08-10 13:45:00,171.57,171.62,171.52,171.6,12566.0,131.2246,131.2628,131.1864,131.2475,12566.0
2016-08-10 13:50:00,171.61,171.63,171.49,171.5,8874.0,131.2552,131.2705,131.1634,131.1711,8874.0
2016-08-10 13:55:00,171.52,171.59,171.44,171.46,12785.0,131.1864,131.2399,131.1252,131.1405,12785.0
2016-08-10 14:00:00,171.43,171.46,171.28,171.36,30724.0,131.1175,131.1405,131.0028,131.064,30724.0
2016-08-10 14:05:00,171.37,171.39,171.11,171.19,18441.0,131.0716,131.0869,130.8728,130.934,18441.0
2016-08-10 14:10:00,171.2,171.29,171.01,171.02,24493.0,130.9416,131.0104,130.7963,130.8039,24493.0
2016-08-10 14:15:00,171.01,171.06,170.89,170.89,27581.0,130.7963,130.8345,130.7045,130.7045,27581.0
2016-08-10 14:20:00,170.89,171.06,170.82,171.05,20522.0,130.7045,130.8345,130.651,130.8269,20522.0
2016-08-10 14:25:00,171.05,171.08,170.89,171.01,23452.0,130.8269,130.8498,130.7045,130.7963,23452.0
2016-08-10 14:30:00,171.01,171.04,170.96,170.99,24192.0,130.7963,130.8192,130.758,130.781,24192.0
2016-08-10 14:35:00,170.99,171.16,170.98,171.09,11661.0,130.781,130.911,130.7733,130.8575,11661.0
2016-08-10 14:40:00,171.1,171.18,171.05,171.08,19619.0,130.8651,130.9263,130.8269,130.8498,19619.0
2016-08-10 14:45:00,171.08,171.2,171.05,171.11,17281.0,130.8498,130.9416,130.8269,130.8728,17281.0
2016-08-10 14:50:00,171.08,171.27,171.05,171.22,13015.0,130.8498,130.9951,130.8269,130.9569,13015.0
2016-08-10 14:55:00,171.21,171.25,171.13,171.25,26594.0,130.9493,130.9798,130.8881,130.9798,26594.0
2016-08-10 15:00:00,171.25,171.27,171.15,171.24,16058.0,130.9798,130.9951,130.9034,130.9722,16058.0
2016-08-10 15:05:00,171.24,171.28,171.13,171.25,32515.0,130.9722,131.0028,130.8881,130.9798,32515.0
2016-08-10 15:10:00,171.26,171.3,171.21,171.27,30929.0,130.9875,131.0181,130.9493,130.9951,30929.0
2016-08-10 15:15:00,171.29,171.45,171.28,171.44,16376.0,131.0104,131.1328,131.0028,131.1252,16376.0
2016-08-10 15:20:00,171.43,171.6,171.32,171.6,19353.0,131.1175,131.2475,131.0334,131.2475,19353.0
2016-08-10 15:25:00,171.55,171.63,171.52,171.52,15135.0,131.2093,131.2705,131.1864,131.1864,15135.0
2016-08-10 15:30:00,171.53,171.59,171.24,171.24,32456.0,131.194,131.2399,130.9722,130.9722,32456.0
2016-08-10 15:35:00,171.27,171.31,171.05,171.09,42415.0,130.9951,131.0257,130.8269,130.8575,42415.0
2016-08-10 15:40:00,171.11,171.11,170.92,170.92,41984.0,130.8728,130.8728,130.7274,130.7274,41984.0
2016-08-10 15:45:00,170.95,171.09,170.93,170.95,43966.0,130.7504,130.8575,130.7351,130.7504,43966.0
2016-08-10 15:50:00,170.94,171.12,170.89,171.08,41314.0,130.7427,130.8804,130.7045,130.8498,41314.0
2016-08-10 15:55:00,171.07,171.24,170.71,171.23,170616.0,130.8422,130.9722,130.5668,130.9646,170616.0
2016-08-11 09:30:00,172.34,172.41,171.75,172.16,74868.0,131.8135,131.8671,131.3623,131.6759,74868.0
2016-08-11 09:35:00,172.2,172.47,171.95,172.25,45527.0,131.7065,131.913,131.5152,131.7447,45527.0
2016-08-11 09:40:00,172.27,172.42,171.89,171.89,25900.0,131.76,131.8747,131.4694,131.4694,25900.0
2016-08-11 09:45:00,171.91,172.12,171.53,171.62,60976.0,131.4846,131.6453,131.194,131.2628,60976.0
2016-08-11 09:50:00,171.63,172.11,171.62,171.94,42488.0,131.2705,131.6376,131.2628,131.5076,42488.0
2016-08-11 09:55:00,171.92,172.08,171.4,171.41,23762.0,131.4923,131.6147,131.0946,131.1022,23762.0
2016-08-11 10:00:00,171.41,171.62,171.31,171.35,30547.0,131.1022,131.2628,131.0257,131.0563,30547.0
2016-08-11 10:05:00,171.39,171.65,171.05,171.13,24133.0,131.0869,131.2858,130.8269,130.8881,24133.0
2016-08-11 10:10:00,171.16,171.38,171.12,171.36,26379.0,130.911,131.0793,130.8804,131.064,26379.0
2016-08-11 10:15:00,171.37,171.61,171.28,171.58,12183.0,131.0716,131.2552,131.0028,131.2322,12183.0
2016-08-11 10:20:00,171.56,171.63,171.38,171.57,18779.0,131.217,131.2705,131.0793,131.2246,18779.0
2016-08-11 10:25:00,171.6,171.67,171.51,171.59,13937.0,131.2475,131.3011,131.1787,131.2399,13937.0
2016-08-11 10:30:00,171.59,171.78,171.57,171.78,16288.0,131.2399,131.3852,131.2246,131.3852,16288.0
2016-08-11 10:35:00,171.77,172.08,171.73,172.06,22445.0,131.3776,131.6147,131.347,131.5994,22445.0
2016-08-11 10:40:00,172.09,172.1,171.96,172.1,25530.0,131.6223,131.63,131.5229,131.63,25530.0
2016-08-11 10:45:00,172.11,172.18,172.07,172.15,23470.0,131.6376,131.6912,131.607,131.6682,23470.0
2016-08-11 10:50:00,172.15,172.22,172.11,172.16,32468.0,131.6682,131.7217,131.6376,131.6759,32468.0
2016-08-11 10:55:00,172.18,172.24,172.09,172.15,18637.0,131.6912,131.737,131.6223,131.6682,18637.0
2016-08-11 11:00:00,172.12,172.28,172.11,172.27,14461.0,131.6453,131.7676,131.6376,131.76,14461.0
2016-08-11 11:05:00,172.26,172.42,172.22,172.4,11451.0,131.7523,131.8747,131.7217,131.8594,11451.0
2016-08-11 11:10:00,172.4,172.43,172.11,172.12,13114.0,131.8594,131.8824,131.6376,131.6453,13114.0
2016-08-11 11:15:00,172.11,172.21,172.07,172.21,9437.0,131.6376,131.7141,131.607,131.7141,9437.0
2016-08-11 11:20:00,172.18,172.28,172.13,172.2,11033.0,131.6912,131.7676,131.6529,131.7065,11033.0
2016-08-11 11:25:00,172.21,172.28,172.12,172.24,9133.0,131.7141,131.7676,131.6453,131.737,9133.0
2016-08-11 11:30:00,172.23,172.31,172.04,172.29,21467.0,131.7294,131.7906,131.5841,131.7753,21467.0
2016-08-11 11:35:00,172.34,172.47,172.32,172.32,12390.0,131.8135,131.913,131.7982,131.7982,12390.0
2016-08-11 11:40:00,172.35,172.44,172.32,172.44,14700.0,131.8212,131.89,131.7982,131.89,14700.0
2016-08-11 11:45:00,172.43,172.46,172.38,172.42,6255.0,131.8824,131.9053,131.8441,131.8747,6255.0
2016-08-11 11:50:00,172.43,172.44,172.34,172.36,8518.0,131.8824,131.89,131.8135,131.8288,8518.0
2016-08-11 11:55:00,172.34,172.46,172.32,172.39,13830.0,131.8135,131.9053,131.7982,131.8518,13830.0
2016-08-11 12:00:00,172.4,172.43,172.31,172.43,11915.0,131.8594,131.8824,131.7906,131.8824,11915.0
2016-08-11 12:05:00,172.44,172.5,172.38,172.46,8173.0,131.89,131.9359,131.8441,131.9053,8173.0
2016-08-11 12:10:00,172.47,172.49,172.39,172.45,6882.0,131.913,131.9283,131.8518,131.8977,6882.0
2016-08-11 12:15:00,172.48,172.54,172.36,172.42,19586.0,131.9206,131.9665,131.8288,131.8747,19586.0
2016-08-11 12:20:00,172.44,172.46,172.38,172.46,7944.0,131.89,131.9053,131.8441,131.9053,7944.0
2016-08-11 12:25:00,172.5,172.53,172.39,172.46,16490.0,131.9359,131.9589,131.8518,131.9053,16490.0
2016-08-11 12:30:00,172.48,172.53,172.42,172.48,8415.0,131.9206,131.9589,131.8747,131.9206,8415.0
2016-08-11 12:35:00,172.45,172.52,172.41,172.45,15295.0,131.8977,131.9512,131.8671,131.8977,15295.0
2016-08-11 12:40:00,172.43,172.44,172.37,172.43,8001.0,131.8824,131.89,131.8365,131.8824,8001.0
2016-08-11 12:45:00,172.4,172.41,172.27,172.29,9216.0,131.8594,131.8671,131.76,131.7753,9216.0
2016-08-11 12:50:00,172.29,172.32,172.22,172.28,6051.0,131.7753,131.7982,131.7217,131.7676,6051.0
2016-08-11 12:55:00,172.28,172.43,172.28,172.43,7985.0,131.7676,131.8824,131.7676,131.8824,7985.0
2016-08-11 13:00:00,172.43,172.55,172.38,172.52,8230.0,131.8824,131.9741,131.8441,131.9512,8230.0
2016-08-11 13:05:00,172.54,172.74,172.54,172.67,14502.0,131.9665,132.1195,131.9665,132.0659,14502.0
2016-08-11 13:10:00,172.67,172.73,172.62,172.65,15866.0,132.0659,132.1118,132.0277,132.0506,15866.0
2016-08-11 13:15:00,172.64,172.65,172.51,172.53,4975.0,132.043,132.0506,131.9436,131.9589,4975.0
2016-08-11 13:20:00,172.52,172.65,172.51,172.56,7478.0,131.9512,132.0506,131.9436,131.9818,7478.0
2016-08-11 13:25:00,172.55,172.59,172.53,172.53,3300.0,131.9741,132.0047,131.9589,131.9589,3300.0
2016-08-11 13:30:00,172.57,172.57,172.45,172.46,5838.0,131.9894,131.9894,131.8977,131.9053,5838.0
2016-08-11 13:35:00,172.48,172.54,172.43,172.47,5575.0,131.9206,131.9665,131.8824,131.913,5575.0
2016-08-11 13:40:00,172.43,172.57,172.37,172.57,5061.0,131.8824,131.9894,131.8365,131.9894,5061.0
2016-08-11 13:45:00,172.56,172.61,172.5,172.59,8832.0,131.9818,132.02,131.9359,132.0047,8832.0
2016-08-11 13:50:00,172.61,172.69,172.56,172.62,14662.0,132.02,132.0812,131.9818,132.0277,14662.0
2016-08-11 13:55:00,172.63,172.63,172.48,172.48,4667.0,132.0353,132.0353,131.9206,131.9206,4667.0
2016-08-11 14:00:00,172.47,172.6,172.47,172.59,6526.0,131.913,132.0124,131.913,132.0047,6526.0
2016-08-11 14:05:00,172.59,172.67,172.56,172.59,13571.0,132.0047,132.0659,131.9818,132.0047,13571.0
2016-08-11 14:10:00,172.56,172.7,172.56,172.61,5335.0,131.9818,132.0889,131.9818,132.02,5335.0
2016-08-11 14:15:00,172.62,172.67,172.4,172.49,8013.0,132.0277,132.0659,131.8594,131.9283,8013.0
2016-08-11 14:20:00,172.51,172.54,172.4,172.5,4493.0,131.9436,131.9665,131.8594,131.9359,4493.0
2016-08-11 14:25:00,172.54,172.61,172.51,172.53,4658.0,131.9665,132.02,131.9436,131.9589,4658.0
2016-08-11 14:30:00,172.54,172.56,172.44,172.49,5752.0,131.9665,131.9818,131.89,131.9283,5752.0
2016-08-11 14:35:00,172.47,172.55,172.47,172.5,5178.0,131.913,131.9741,131.913,131.9359,5178.0
2016-08-11 14:40:00,172.44,172.47,172.28,172.39,18434.0,131.89,131.913,131.7676,131.8518,18434.0
2016-08-11 14:45:00,172.42,172.45,172.35,172.39,8502.0,131.8747,131.8977,131.8212,131.8518,8502.0
2016-08-11 14:50:00,172.39,172.49,172.36,172.42,27279.0,131.8518,131.9283,131.8288,131.8747,27279.0
2016-08-11 14:55:00,172.41,172.42,172.3,172.38,84665.0,131.8671,131.8747,131.7829,131.8441,84665.0
2016-08-11 15:00:00,172.38,172.49,172.34,172.49,9991.0,131.8441,131.9283,131.8135,131.9283,9991.0
2016-08-11 15:05:00,172.47,172.53,172.38,172.44,11510.0,131.913,131.9589,131.8441,131.89,11510.0
2016-08-11 15:10:00,172.44,172.54,172.41,172.47,19745.0,131.89,131.9665,131.8671,131.913,19745.0
2016-08-11 15:15:00,172.42,172.44,172.31,172.31,7566.0,131.8747,131.89,131.7906,131.7906,7566.0
2016-08-11 15:20:00,172.33,172.4,172.26,172.4,13661.0,131.8059,131.8594,131.7523,131.8594,13661.0
2016-08-11 15:25:00,172.4,172.41,172.25,172.32,9946.0,131.8594,131.8671,131.7447,131.7982,9946.0
2016-08-11 15:30:00,172.31,172.42,172.28,172.41,9541.0,131.7906,131.8747,131.7676,131.8671,9541.0
2016-08-11 15:35:00,172.42,172.57,172.35,172.56,19997.0,131.8747,131.9894,131.8212,131.9818,19997.0
2016-08-11 15:40:00,172.53,172.61,172.5,172.61,31722.0,131.9589,132.02,131.9359,132.02,31722.0
2016-08-11 15:45:00,172.6,172.78,172.55,172.55,40534.0,132.0124,132.1501,131.9741,131.9741,40534.0
2016-08-11 15:50:00,172.51,172.58,172.43,172.43,50946.0,131.9436,131.9971,131.8824,131.8824,50946.0
2016-08-11 15:55:00,172.42,172.56,172.31,172.43,79318.0,131.8747,131.9818,131.7906,131.8824,79318.0
2016-08-12 09:30:00,171.23,171.67,170.68,171.67,78890.0,130.9646,131.3011,130.5439,131.3011,78890.0
2016-08-12 09:35:00,171.52,171.74,171.28,171.55,29516.0,131.1864,131.3546,131.0028,131.2093,29516.0
2016-08-12 09:40:00,171.46,171.91,171.45,171.77,18211.0,131.1405,131.4846,131.1328,131.3776,18211.0
2016-08-12 09:45:00,171.78,172.03,171.76,171.97,18290.0,131.3852,131.5764,131.3699,131.5305,18290.0
2016-08-12 09:50:00,171.97,172.01,171.73,171.98,20372.0,131.5305,131.5611,131.347,131.5382,20372.0
2016-08-12 09:55:00,171.95,172.4,171.95,172.38,20967.0,131.5152,131.8594,131.5152,131.8441,20967.0
2016-08-12 10:00:00,172.38,172.38,172.06,172.15,16922.0,131.8441,131.8441,131.5994,131.6682,16922.0
2016-08-12 10:05:00,172.11,172.15,171.91,172.02,25048.0,131.6376,131.6682,131.4846,131.5688,25048.0
2016-08-12 10:10:00,172.05,172.4,172.03,172.27,33937.0,131.5917,131.8594,131.5764,131.76,33937.0
2016-08-12 10:15:00,172.27,172.65,172.25,172.65,35359.0,131.76,132.0506,131.7447,132.0506,35359.0
2016-08-12 10:20:00,172.64,172.98,172.5,172.7,46260.0,132.043,132.303,131.9359,132.0889,46260.0
2016-08-12 10:25:00,172.68,172.79,172.49,172.62,19512.0,132.0736,132.1577,131.9283,132.0277,19512.0
2016-08-12 10:30:00,172.56,172.7,172.43,172.45,14508.0,131.9818,132.0889,131.8824,131.8977,14508.0
2016-08-12 10:35:00,172.5,172.7,172.46,172.46,13803.0,131.9359,132.0889,131.9053,131.9053,13803.0
2016-08-12 10:40:00,172.47,172.51,172.32,172.41,21399.0,131.913,131.9436,131.7982,131.8671,21399.0
2016-08-12 10:45:00,172.42,172.56,172.33,172.44,15454.0,131.8747,131.9818,131.8059,131.89,15454.0
2016-08-12 10:50:00,172.44,172.45,172.23,172.37,10691.0,131.89,131.8977,131.7294,131.8365,10691.0
2016-08-12 10:55:00,172.4,172.56,172.36,172.51,18177.0,131.8594,131.9818,131.8288,131.9436,18177.0
2016-08-12 11:00:00,172.5,172.65,172.44,172.57,31965.0,131.9359,132.0506,131.89,131.9894,31965.0
2016-08-12 11:05:00,172.57,172.7,172.48,172.68,11924.0,131.9894,132.0889,131.9206,132.0736,11924.0
2016-08-12 11:10:00,172.7,172.7,172.48,172.61,8029.0,132.0889,132.0889,131.9206,132.02,8029.0
2016-08-12 11:15:00,172.62,172.76,172.59,172.68,17152.0,132.0277,132.1348,132.0047,132.0736,17152.0
2016-08-12 11:20:00,172.68,172.9,172.67,172.87,27054.0,132.0736,132.2418,132.0659,132.2189,27054.0
2016-08-12 11:25:00,172.86,172.95,172.76,172.87,15199.0,132.2113,132.2801,132.1348,132.2189,15199.0
2016-08-12 11:30:00,172.9,172.93,172.68,172.68,19611.0,132.2418,132.2648,132.0736,132.0736,19611.0
2016-08-12 11:35:00,172.65,172.83,172.6,172.76,14169.0,132.0506,132.1883,132.0124,132.1348,14169.0
2016-08-12 11:40:00,172.73,172.81,172.68,172.81,6164.0,132.1118,132.173,132.0736,132.173,6164.0
2016-08-12 11:45:00,172.78,172.96,172.76,172.95,8547.0,132.1501,132.2877,132.1348,132.2801,8547.0
2016-08-12 11:50:00,172.96,173.08,172.8,172.85,12904.0,132.2877,132.3795,132.1654,132.2036,12904.0
2016-08-12 11:55:00,172.83,173.01,172.82,173.0,7350.0,132.1883,132.326,132.1807,132.3183,7350.0
2016-08-12 12:00:00,173.05,173.07,172.77,172.79,13847.0,132.3566,132.3719,132.1424,132.1577,13847.0
2016-08-12 12:05:00,172.83,172.92,172.79,172.88,7912.0,132.1883,132.2571,132.1577,132.2265,7912.0
2016-08-12 12:10:00,172.87,172.87,172.75,172.8,8022.0,132.2189,132.2189,132.1271,132.1654,8022.0
2016-08-12 12:15:00,172.75,172.82,172.62,172.7,12641.0,132.1271,132.1807,132.0277,132.0889,12641.0
2016-08-12 12:20:00,172.68,172.89,172.68,172.87,4153.0,132.0736,132.2342,132.0736,132.2189,4153.0
2016-08-12 12:25:00,172.86,172.87,172.75,172.8,4690.0,132.2113,132.2189,132.1271,132.1654,4690.0
2016-08-12 12:30:00,172.77,172.86,172.75,172.82,9692.0,132.1424,132.2113,132.1271,132.1807,9692.0
2016-08-12 12:35:00,172.8,172.84,172.7,172.8,8061.0,132.1654,132.196,132.0889,132.1654,8061.0
2016-08-12 12:40:00,172.82,172.89,172.8,172.87,5720.0,132.1807,132.2342,132.1654,132.2189,5720.0
2016-08-12 12:45:00,172.86,172.95,172.83,172.91,6483.0,132.2113,132.2801,132.1883,132.2495,6483.0
2016-08-12 12:50:00,172.87,173.05,172.87,172.98,10738.0,132.2189,132.3566,132.2189,132.303,10738.0
2016-08-12 12:55:00,172.97,172.98,172.82,172.83,8693.0,132.2954,132.303,132.1807,132.1883,8693.0
2016-08-12 13:00:00,172.84,172.84,172.72,172.72,9984.0,132.196,132.196,132.1042,132.1042,9984.0
2016-08-12 13:05:00,172.68,172.69,172.52,172.56,11372.0,132.0736,132.0812,131.9512,131.9818,11372.0
2016-08-12 13:10:00,172.55,172.85,172.52,172.85,4160.0,131.9741,132.2036,131.9512,132.2036,4160.0
2016-08-12 13:15:00,172.8,172.83,172.72,172.8,4200.0,132.1654,132.1883,132.1042,132.1654,4200.0
2016-08-12 13:20:00,172.82,172.92,172.82,172.85,4370.0,132.1807,132.2571,132.1807,132.2036,4370.0
2016-08-12 13:25:00,172.81,172.88,172.8,172.82,6833.0,132.173,132.2265,132.1654,132.1807,6833.0
2016-08-12 13:30:00,172.83,172.87,172.75,172.84,13730.0,132.1883,132.2189,132.1271,132.196,13730.0
2016-08-12 13:35:00,172.87,172.87,172.77,172.84,6581.0,132.2189,132.2189,132.1424,132.196,6581.0
2016-08-12 13:40:00,172.87,172.89,172.81,172.85,3615.0,132.2189,132.2342,132.173,132.2036,3615.0
2016-08-12 13:45:00,172.85,172.85,172.7,172.71,9875.0,132.2036,132.2036,132.0889,132.0965,9875.0
2016-08-12 13:50:00,172.72,172.91,172.69,172.77,26420.0,132.1042,132.2495,132.0812,132.1424,26420.0
2016-08-12 13:55:00,172.76,172.77,172.62,172.66,8770.0,132.1348,132.1424,132.0277,132.0583,8770.0
2016-08-12 14:00:00,172.65,172.65,172.56,172.64,9156.0,132.0506,132.0506,131.9818,132.043,9156.0
2016-08-12 14:05:00,172.63,172.77,172.63,172.66,8616.0,132.0353,132.1424,132.0353,132.0583,8616.0
2016-08-12 14:10:00,172.68,172.87,172.68,172.87,13221.0,132.0736,132.2189,132.0736,132.2189,13221.0
2016-08-12 14:15:00,172.85,172.92,172.74,172.86,13974.0,132.2036,132.2571,132.1195,132.2113,13974.0
2016-08-12 14:20:00,172.85,172.87,172.74,172.78,11262.0,132.2036,132.2189,132.1195,132.1501,11262.0
2016-08-12 14:25:00,172.8,172.89,172.8,172.84,5800.0,132.1654,132.2342,132.1654,132.196,5800.0
2016-08-12 14:30:00,172.84,172.84,172.72,172.72,10617.0,132.196,132.196,132.1042,132.1042,10617.0
2016-08-12 14:35:00,172.73,172.81,172.72,172.78,6370.0,132.1118,132.173,132.1042,132.1501,6370.0
2016-08-12 14:40:00,172.78,172.95,172.77,172.89,7270.0,132.1501,132.2801,132.1424,132.2342,7270.0
2016-08-12 14:45:00,172.9,172.99,172.86,172.9,8270.0,132.2418,132.3107,132.2113,132.2418,8270.0
2016-08-12 14:50:00,172.89,172.97,172.81,172.82,11618.0,132.2342,132.2954,132.173,132.1807,11618.0
2016-08-12 14:55:00,172.83,172.87,172.82,172.83,6431.0,132.1883,132.2189,132.1807,132.1883,6431.0
2016-08-12 15:00:00,172.82,172.82,172.75,172.78,8786.0,132.1807,132.1807,132.1271,132.1501,8786.0
2016-08-12 15:05:00,172.79,172.83,172.73,172.8,7811.0,132.1577,132.1883,132.1118,132.1654,7811.0
2016-08-12 15:10:00,172.79,172.88,172.72,172.88,18772.0,132.1577,132.2265,132.1042,132.2265,18772.0
2016-08-12 15:15:00,172.85,173.05,172.83,172.98,31147.0,132.2036,132.3566,132.1883,132.303,31147.0
2016-08-12 15:20:00,172.99,173.05,172.97,173.03,14364.0,132.3107,132.3566,132.2954,132.3413,14364.0
2016-08-12 15:25:00,173.07,173.13,173.0,173.05,17273.0,132.3719,132.4178,132.3183,132.3566,17273.0
2016-08-12 15:30:00,173.06,173.06,172.88,172.94,24148.0,132.3642,132.3642,132.2265,132.2724,24148.0
2016-08-12 15:35:00,172.96,173.05,172.91,172.94,21785.0,132.2877,132.3566,132.2495,132.2724,21785.0
2016-08-12 15:40:00,172.93,173.0,172.89,172.95,27263.0,132.2648,132.3183,132.2342,132.2801,27263.0
2016-08-12 15:45:00,172.94,172.99,172.82,172.87,32862.0,132.2724,132.3107,132.1807,132.2189,32862.0
2016-08-12 15:50:00,172.89,172.96,172.86,172.94,23431.0,132.2342,132.2877,132.2113,132.2724,23431.0
2016-08-12 15:55:00,172.93,173.15,172.91,173.02,93433.0,132.2648,132.4331,132.2495,132.3336,93433.0
2016-08-15 09:30:00,171.48,173.0,171.48,172.87,96888.0,131.907,133.0763,131.907,132.9763,96888.0
2016-08-15 09:35:00,172.92,173.15,172.7,172.95,39796.0,133.0147,133.1916,132.8455,133.0378,39796.0
2016-08-15 09:40:00,173.02,173.44,172.95,173.35,44542.0,133.0916,133.4147,133.0378,133.3455,44542.0
2016-08-15 09:45:00,173.35,173.64,173.35,173.56,26013.0,133.3455,133.5686,133.3455,133.507,26013.0
2016-08-15 09:50:00,173.6,173.68,173.31,173.6,39370.0,133.5378,133.5993,133.3147,133.5378,39370.0
2016-08-15 09:55:00,173.53,173.61,173.3,173.6,48570.0,133.4839,133.5455,133.307,133.5378,48570.0
2016-08-15 10:00:00,173.61,173.88,173.47,173.81,66847.0,133.5455,133.7532,133.4378,133.6993,66847.0
2016-08-15 10:05:00,173.85,174.12,173.7,173.77,52958.0,133.7301,133.9378,133.6147,133.6686,52958.0
2016-08-15 10:10:00,173.73,174.46,173.68,174.45,77661.0,133.6378,134.1993,133.5993,134.1916,77661.0
2016-08-15 10:15:00,174.45,174.65,174.33,174.52,63876.0,134.1916,134.3455,134.0993,134.2455,63876.0
2016-08-15 10:20:00,174.53,174.56,174.24,174.48,29585.0,134.2532,134.2762,134.0301,134.2147,29585.0
2016-08-15 10:25:00,174.47,174.5,174.25,174.44,28578.0,134.207,134.2301,134.0378,134.1839,28578.0
2016-08-15 10:30:00,174.42,174.62,174.42,174.57,26977.0,134.1686,134.3224,134.1686,134.2839,26977.0
2016-08-15 10:35:00,174.57,174.59,174.41,174.5,21502.0,134.2839,134.2993,134.1609,134.2301,21502.0
2016-08-15 10:40:00,174.47,174.72,174.42,174.6,17734.0,134.207,134.3993,134.1686,134.307,17734.0
2016-08-15 10:45:00,174.58,174.68,174.52,174.55,15866.0,134.2916,134.3686,134.2455,134.2686,15866.0
2016-08-15 10:50:00,174.56,174.61,174.32,174.32,17790.0,134.2762,134.3147,134.0916,134.0916,17790.0
2016-08-15 10:55:00,174.31,174.4,174.06,174.08,20368.0,134.0839,134.1532,133.8916,133.907,20368.0
2016-08-15 11:00:00,174.02,174.17,173.99,173.99,16244.0,133.8609,133.9762,133.8378,133.8378,16244.0
2016-08-15 11:05:00,174.0,174.1,173.9,174.08,19228.0,133.8455,133.9224,133.7686,133.907,19228.0
2016-08-15 11:10:00,174.06,174.13,173.98,174.09,21077.0,133.8916,133.9455,133.8301,133.9147,21077.0
2016-08-15 11:15:00,174.08,174.25,174.07,174.19,19075.0,133.907,134.0378,133.8993,133.9916,19075.0
2016-08-15 11:20:00,174.18,174.39,174.17,174.17,26231.0,133.9839,134.1455,133.9762,133.9762,26231.0
2016-08-15 11:25:00,174.18,174.31,174.17,174.25,10489.0,133.9839,134.0839,133.9762,134.0378,10489.0
2016-08-15 11:30:00,174.22,174.67,174.17,174.63,51705.0,134.0147,134.3609,133.9762,134.3301,51705.0
2016-08-15 11:35:00,174.57,174.6,174.44,174.52,30964.0,134.2839,134.307,134.1839,134.2455,30964.0
2016-08-15 11:40:00,174.54,174.55,174.42,174.51,12396.0,134.2609,134.2686,134.1686,134.2378,12396.0
2016-08-15 11:45:00,174.46,174.53,174.37,174.47,22005.0,134.1993,134.2532,134.1301,134.207,22005.0
2016-08-15 11:50:00,174.45,174.7,174.44,174.63,35448.0,134.1916,134.3839,134.1839,134.3301,35448.0
2016-08-15 11:55:00,174.61,174.71,174.56,174.59,43135.0,134.3147,134.3916,134.2762,134.2993,43135.0
2016-08-15 12:00:00,174.62,174.62,174.31,174.37,22371.0,134.3224,134.3224,134.0839,134.1301,22371.0
2016-08-15 12:05:00,174.37,174.41,174.18,174.19,13706.0,134.1301,134.1609,133.9839,133.9916,13706.0
2016-08-15 12:10:00,174.18,174.46,174.18,174.46,17929.0,133.9839,134.1993,133.9839,134.1993,17929.0
2016-08-15 12:15:00,174.44,174.61,174.43,174.59,13291.0,134.1839,134.3147,134.1762,134.2993,13291.0
2016-08-15 12:20:00,174.57,174.65,174.51,174.52,10382.0,134.2839,134.3455,134.2378,134.2455,10382.0
2016-08-15 12:25:00,174.54,174.61,174.44,174.47,10682.0,134.2609,134.3147,134.1839,134.207,10682.0
2016-08-15 12:30:00,174.47,174.49,174.27,174.36,42684.0,134.207,134.2224,134.0532,134.1224,42684.0
2016-08-15 12:35:00,174.36,174.6,174.36,174.58,19731.0,134.1224,134.307,134.1224,134.2916,19731.0
2016-08-15 12:40:00,174.57,174.6,174.5,174.5,9838.0,134.2839,134.307,134.2301,134.2301,9838.0
2016-08-15 12:45:00,174.5,174.59,174.45,174.51,12370.0,134.2301,134.2993,134.1916,134.2378,12370.0
2016-08-15 12:50:00,174.51,174.66,174.49,174.56,15480.0,134.2378,134.3532,134.2224,134.2762,15480.0
2016-08-15 12:55:00,174.55,174.72,174.52,174.63,12940.0,134.2686,134.3993,134.2455,134.3301,12940.0
2016-08-15 13:00:00,174.6,174.61,174.49,174.52,10091.0,134.307,134.3147,134.2224,134.2455,10091.0
2016-08-15 13:05:00,174.5,174.53,174.45,174.45,30100.0,134.2301,134.2532,134.1916,134.1916,30100.0
2016-08-15 13:10:00,174.45,174.45,174.28,174.33,16729.0,134.1916,134.1916,134.0609,134.0993,16729.0
2016-08-15 13:15:00,174.34,174.44,174.3,174.33,9671.0,134.107,134.1839,134.0762,134.0993,9671.0
2016-08-15 13:20:00,174.35,174.42,174.29,174.3,9296.0,134.1147,134.1686,134.0686,134.0762,9296.0
2016-08-15 13:25:00,174.31,174.43,174.27,174.4,10795.0,134.0839,134.1762,134.0532,134.1532,10795.0
2016-08-15 13:30:00,174.43,174.6,174.43,174.52,21333.0,134.1762,134.307,134.1762,134.2455,21333.0
2016-08-15 13:35:00,174.51,174.56,174.45,174.5,14832.0,134.2378,134.2762,134.1916,134.2301,14832.0
2016-08-15 13:40:00,174.48,174.61,174.48,174.53,14714.0,134.2147,134.3147,134.2147,134.2532,14714.0
2016-08-15 13:45:00,174.54,174.63,174.48,174.61,16734.0,134.2609,134.3301,134.2147,134.3147,16734.0
2016-08-15 13:50:00,174.59,174.62,174.53,174.59,11874.0,134.2993,134.3224,134.2532,134.2993,11874.0
2016-08-15 13:55:00,174.57,174.59,174.45,174.49,13874.0,134.2839,134.2993,134.1916,134.2224,13874.0
2016-08-15 14:00:00,174.46,174.6,174.42,174.55,12324.0,134.1993,134.307,134.1686,134.2686,12324.0
2016-08-15 14:05:00,174.55,174.6,174.45,174.45,18430.0,134.2686,134.307,134.1916,134.1916,18430.0
2016-08-15 14:10:00,174.5,174.67,174.49,174.61,11173.0,134.2301,134.3609,134.2224,134.3147,11173.0
2016-08-15 14:15:00,174.58,174.61,174.46,174.49,14609.0,134.2916,134.3147,134.1993,134.2224,14609.0
2016-08-15 14:20:00,174.47,174.55,174.42,174.53,11113.0,134.207,134.2686,134.1686,134.2532,11113.0
2016-08-15 14:25:00,174.51,174.53,174.4,174.46,11490.0,134.2378,134.2532,134.1532,134.1993,11490.0
2016-08-15 14:30:00,174.46,174.53,174.36,174.45,13395.0,134.1993,134.2532,134.1224,134.1916,13395.0
2016-08-15 14:35:00,174.41,174.49,174.37,174.47,7316.0,134.1609,134.2224,134.1301,134.207,7316.0
2016-08-15 14:40:00,174.46,174.48,174.4,174.45,13109.0,134.1993,134.2147,134.1532,134.1916,13109.0
2016-08-15 14:45:00,174.45,174.59,174.44,174.52,19803.0,134.1916,134.2993,134.1839,134.2455,19803.0
2016-08-15 14:50:00,174.5,174.59,174.48,174.52,10452.0,134.2301,134.2993,134.2147,134.2455,10452.0
2016-08-15 14:55:00,174.53,174.56,174.42,174.52,15410.0,134.2532,134.2762,134.1686,134.2455,15410.0
2016-08-15 15:00:00,174.5,174.56,174.48,174.55,15710.0,134.2301,134.2762,134.2147,134.2686,15710.0
2016-08-15 15:05:00,174.56,174.64,174.54,174.62,19602.0,134.2762,134.3378,134.2609,134.3224,19602.0
2016-08-15 15:10:00,174.64,174.64,174.42,174.42,19762.0,134.3378,134.3378,134.1686,134.1686,19762.0
2016-08-15 15:15:00,174.44,174.44,174.22,174.36,16198.0,134.1839,134.1839,134.0147,134.1224,16198.0
2016-08-15 15:20:00,174.36,174.37,174.22,174.3,20006.0,134.1224,134.1301,134.0147,134.0762,20006.0
2016-08-15 15:25:00,174.29,174.49,174.28,174.43,20049.0,134.0686,134.2224,134.0609,134.1762,20049.0
2016-08-15 15:30:00,174.4,174.42,174.3,174.31,33658.0,134.1532,134.1686,134.0762,134.0839,33658.0
2016-08-15 15:35:00,174.32,174.5,174.31,174.43,45262.0,134.0916,134.2301,134.0839,134.1762,45262.0
2016-08-15 15:40:00,174.42,174.51,174.42,174.5,38476.0,134.1686,134.2378,134.1686,134.2301,38476.0
2016-08-15 15:45:00,174.49,174.5,174.4,174.49,32758.0,134.2224,134.2301,134.1532,134.2224,32758.0
2016-08-15 15:50:00,174.48,174.57,174.48,174.52,109131.0,134.2147,134.2839,134.2147,134.2455,109131.0
2016-08-15 15:55:00,174.51,174.61,174.47,174.58,167612.0,134.2378,134.3147,134.207,134.2916,167612.0
2016-08-16 09:30:00,174.54,174.91,174.22,174.58,68897.0,134.2609,134.5455,134.0147,134.2916,68897.0
2016-08-16 09:35:00,174.47,174.6,174.07,174.08,22251.0,134.207,134.307,133.8993,133.907,22251.0
2016-08-16 09:40:00,174.19,174.25,173.76,174.01,19143.0,133.9916,134.0378,133.6609,133.8532,19143.0
2016-08-16 09:45:00,173.95,173.96,173.7,173.8,28887.0,133.807,133.8147,133.6147,133.6916,28887.0
2016-08-16 09:50:00,173.8,174.13,173.79,174.05,29090.0,133.6916,133.9455,133.6839,133.8839,29090.0
2016-08-16 09:55:00,173.97,174.03,173.7,173.74,34483.0,133.8224,133.8686,133.6147,133.6455,34483.0
2016-08-16 10:00:00,173.74,174.16,173.65,174.08,29004.0,133.6455,133.9686,133.5763,133.907,29004.0
2016-08-16 10:05:00,174.11,174.12,173.73,173.74,34568.0,133.9301,133.9378,133.6378,133.6455,34568.0
2016-08-16 10:10:00,173.78,173.86,173.59,173.69,22599.0,133.6762,133.7378,133.5301,133.607,22599.0
2016-08-16 10:15:00,173.69,173.85,173.53,173.67,46398.0,133.607,133.7301,133.4839,133.5916,46398.0
2016-08-16 10:20:00,173.67,174.11,173.67,174.11,26021.0,133.5916,133.9301,133.5916,133.9301,26021.0
2016-08-16 10:25:00,174.05,174.09,173.75,173.82,75859.0,133.8839,133.9147,133.6532,133.707,75859.0
2016-08-16 10:30:00,173.83,173.92,173.75,173.79,28101.0,133.7147,133.7839,133.6532,133.6839,28101.0
2016-08-16 10:35:00,173.78,173.95,173.77,173.84,17222.0,133.6762,133.807,133.6686,133.7224,17222.0
2016-08-16 10:40:00,173.77,173.84,173.35,173.4,45798.0,133.6686,133.7224,133.3455,133.3839,45798.0
2016-08-16 10:45:00,173.41,173.49,173.08,173.14,32846.0,133.3916,133.4532,133.1378,133.1839,32846.0
2016-08-16 10:50:00,173.14,173.25,173.05,173.18,23836.0,133.1839,133.2686,133.1147,133.2147,23836.0
2016-08-16 10:55:00,173.21,173.23,173.1,173.21,29406.0,133.2378,133.2532,133.1532,133.2378,29406.0
2016-08-16 11:00:00,173.19,173.22,172.92,173.11,42950.0,133.2224,133.2455,133.0147,133.1609,42950.0
2016-08-16 11:05:00,173.13,173.26,173.08,173.21,17079.0,133.1763,133.2763,133.1378,133.2378,17079.0
2016-08-16 11:10:00,173.22,173.35,173.05,173.09,19065.0,133.2455,133.3455,133.1147,133.1455,19065.0
2016-08-16 11:15:00,173.08,173.26,173.05,173.22,14918.0,133.1378,133.2763,133.1147,133.2455,14918.0
2016-08-16 11:20:00,173.23,173.32,173.18,173.26,14701.0,133.2532,133.3224,133.2147,133.2763,14701.0
2016-08-16 11:25:00,173.27,173.4,173.17,173.23,19468.0,133.2839,133.3839,133.207,133.2532,19468.0
2016-08-16 11:30:00,173.25,173.36,173.15,173.21,27363.0,133.2686,133.3532,133.1916,133.2378,27363.0
2016-08-16 11:35:00,173.18,173.25,172.87,172.96,21134.0,133.2147,133.2686,132.9763,133.0455,21134.0
2016-08-16 11:40:00,172.93,172.95,172.57,172.57,38458.0,133.0224,133.0378,132.7455,132.7455,38458.0
2016-08-16 11:45:00,172.57,172.67,172.48,172.67,68787.0,132.7455,132.8224,132.6763,132.8224,68787.0
2016-08-16 11:50:00,172.67,172.93,172.66,172.93,22685.0,132.8224,133.0224,132.8147,133.0224,22685.0
2016-08-16 11:55:00,172.94,173.08,172.89,172.95,17919.0,133.0301,133.1378,132.9916,133.0378,17919.0
2016-08-16 12:00:00,172.96,173.01,172.92,172.94,8808.0,133.0455,133.0839,133.0147,133.0301,8808.0
2016-08-16 12:05:00,172.93,172.95,172.9,172.94,64326.0,133.0224,133.0378,132.9993,133.0301,64326.0
2016-08-16 12:10:00,172.97,173.0,172.9,172.91,13873.0,133.0532,133.0763,132.9993,133.007,13873.0
2016-08-16 12:15:00,172.91,172.93,172.81,172.92,9987.0,133.007,133.0224,132.9301,133.0147,9987.0
2016-08-16 12:20:00,172.93,172.97,172.89,172.93,8095.0,133.0224,133.0532,132.9916,133.0224,8095.0
2016-08-16 12:25:00,172.92,172.94,172.57,172.57,12428.0,133.0147,133.0301,132.7455,132.7455,12428.0
2016-08-16 12:30:00,172.57,172.71,172.52,172.69,14392.0,132.7455,132.8532,132.707,132.8378,14392.0
2016-08-16 12:35:00,172.65,172.91,172.61,172.89,15314.0,132.807,133.007,132.7763,132.9916,15314.0
2016-08-16 12:40:00,172.92,173.22,172.88,173.22,14576.0,133.0147,133.2455,132.9839,133.2455,14576.0
2016-08-16 12:45:00,173.17,173.25,173.14,173.17,8398.0,133.207,133.2686,133.1839,133.207,8398.0
2016-08-16 12:50:00,173.19,173.25,173.13,173.23,11200.0,133.2224,133.2686,133.1763,133.2532,11200.0
2016-08-16 12:55:00,173.18,173.23,173.14,173.18,7100.0,133.2147,133.2532,133.1839,133.2147,7100.0
2016-08-16 13:00:00,173.21,173.27,173.11,173.21,13550.0,133.2378,133.2839,133.1609,133.2378,13550.0
2016-08-16 13:05:00,173.22,173.35,173.22,173.3,10664.0,133.2455,133.3455,133.2455,133.307,10664.0
2016-08-16 13:10:00,173.29,173.29,173.12,173.12,9355.0,133.2993,133.2993,133.1686,133.1686,9355.0
2016-08-16 13:15:00,173.08,173.13,172.93,172.94,12174.0,133.1378,133.1763,133.0224,133.0301,12174.0
2016-08-16 13:20:00,172.93,172.99,172.89,172.92,8825.0,133.0224,133.0686,132.9916,133.0147,8825.0
2016-08-16 13:25:00,172.89,172.96,172.86,172.86,9315.0,132.9916,133.0455,132.9686,132.9686,9315.0
2016-08-16 13:30:00,172.87,172.87,172.73,172.77,10200.0,132.9763,132.9763,132.8686,132.8993,10200.0
2016-08-16 13:35:00,172.74,172.96,172.74,172.96,9559.0,132.8763,133.0455,132.8763,133.0455,9559.0
2016-08-16 13:40:00,172.94,172.96,172.8,172.81,11668.0,133.0301,133.0455,132.9224,132.9301,11668.0
2016-08-16 13:45:00,172.82,172.85,172.73,172.79,14037.0,132.9378,132.9609,132.8686,132.9147,14037.0
2016-08-16 13:50:00,172.76,172.78,172.58,172.58,9914.0,132.8916,132.907,132.7532,132.7532,9914.0
2016-08-16 13:55:00,172.57,172.6,172.53,172.55,8090.0,132.7455,132.7686,132.7147,132.7301,8090.0
2016-08-16 14:00:00,172.57,172.83,172.51,172.83,27252.0,132.7455,132.9455,132.6993,132.9455,27252.0
2016-08-16 14:05:00,172.84,172.85,172.68,172.68,9146.0,132.9532,132.9609,132.8301,132.8301,9146.0
2016-08-16 14:10:00,172.69,172.71,172.5,172.5,12905.0,132.8378,132.8532,132.6916,132.6916,12905.0
2016-08-16 14:15:00,172.5,172.54,172.4,172.44,12735.0,132.6916,132.7224,132.6147,132.6455,12735.0
2016-08-16 14:20:00,172.46,172.59,172.43,172.5,11309.0,132.6609,132.7609,132.6378,132.6916,11309.0
2016-08-16 14:25:00,172.52,172.69,172.47,172.5,12188.0,132.707,132.8378,132.6686,132.6916,12188.0
2016-08-16 14:30:00,172.48,172.58,172.46,172.46,13815.0,132.6763,132.7532,132.6609,132.6609,13815.0
2016-08-16 14:35:00,172.46,172.65,172.46,172.55,13371.0,132.6609,132.807,132.6609,132.7301,13371.0
2016-08-16 14:40:00,172.54,172.64,172.47,172.61,12352.0,132.7224,132.7993,132.6686,132.7763,12352.0
2016-08-16 14:45:00,172.63,172.63,172.46,172.54,28887.0,132.7916,132.7916,132.6609,132.7224,28887.0
2016-08-16 14:50:00,172.53,172.61,172.48,172.49,39742.0,132.7147,132.7763,132.6763,132.6839,39742.0
2016-08-16 14:55:00,172.49,172.55,172.43,172.5,25918.0,132.6839,132.7301,132.6378,132.6916,25918.0
2016-08-16 15:00:00,172.48,172.57,172.45,172.53,20590.0,132.6763,132.7455,132.6532,132.7147,20590.0
2016-08-16 15:05:00,172.5,172.63,172.5,172.55,24595.0,132.6916,132.7916,132.6916,132.7301,24595.0
2016-08-16 15:10:00,172.57,172.58,172.49,172.54,22423.0,132.7455,132.7532,132.6839,132.7224,22423.0
2016-08-16 15:15:00,172.54,172.56,172.44,172.51,28014.0,132.7224,132.7378,132.6455,132.6993,28014.0
2016-08-16 15:20:00,172.52,172.88,172.52,172.8,43693.0,132.707,132.9839,132.707,132.9224,43693.0
2016-08-16 15:25:00,172.81,172.82,172.66,172.79,23980.0,132.9301,132.9378,132.8147,132.9147,23980.0
2016-08-16 15:30:00,172.81,172.87,172.72,172.79,26188.0,132.9301,132.9763,132.8609,132.9147,26188.0
2016-08-16 15:35:00,172.8,172.97,172.7,172.7,22392.0,132.9224,133.0532,132.8455,132.8455,22392.0
2016-08-16 15:40:00,172.72,172.83,172.65,172.72,36727.0,132.8609,132.9455,132.807,132.8609,36727.0
2016-08-16 15:45:00,172.75,172.83,172.72,172.75,25631.0,132.8839,132.9455,132.8609,132.8839,25631.0
2016-08-16 15:50:00,172.75,172.75,172.48,172.52,51590.0,132.8839,132.8839,132.6763,132.707,51590.0
2016-08-16 15:55:00,172.52,172.52,172.07,172.15,171886.0,132.707,132.707,132.3609,132.4224,171886.0
2016-08-17 09:30:00,172.01,172.5,171.81,172.34,77308.0,132.3147,132.6916,132.1609,132.5686,77308.0
2016-08-17 09:35:00,172.33,172.38,171.76,171.82,14048.0,132.5609,132.5993,132.1224,132.1686,14048.0
2016-08-17 09:40:00,171.8,172.32,171.68,172.28,19059.0,132.1532,132.5532,132.0609,132.5224,19059.0
2016-08-17 09:45:00,172.17,172.52,172.0,172.5,45225.0,132.4378,132.707,132.307,132.6916,45225.0
2016-08-17 09:50:00,172.5,172.66,172.24,172.66,26504.0,132.6916,132.8147,132.4916,132.8147,26504.0
2016-08-17 09:55:00,172.62,172.89,172.53,172.85,33452.0,132.7839,132.9916,132.7147,132.9609,33452.0
2016-08-17 10:00:00,172.82,172.82,172.61,172.74,45575.0,132.9378,132.9378,132.7763,132.8763,45575.0
2016-08-17 10:05:00,172.78,172.82,172.68,172.68,34773.0,132.907,132.9378,132.8301,132.8301,34773.0
2016-08-17 10:10:00,172.66,172.85,172.54,172.73,18034.0,132.8147,132.9609,132.7224,132.8686,18034.0
2016-08-17 10:15:00,172.73,172.99,172.65,172.88,35215.0,132.8686,133.0686,132.807,132.9839,35215.0
2016-08-17 10:20:00,172.85,173.3,172.81,173.27,39787.0,132.9609,133.307,132.9301,133.2839,39787.0
2016-08-17 10:25:00,173.28,173.28,173.01,173.1,26353.0,133.2916,133.2916,133.0839,133.1532,26353.0
2016-08-17 10:30:00,173.17,173.2,172.99,173.15,29707.0,133.207,133.2301,133.0686,133.1916,29707.0
2016-08-17 10:35:00,173.14,173.23,172.86,173.09,17145.0,133.1839,133.2532,132.9686,133.1455,17145.0
2016-08-17 10:40:00,173.12,173.13,172.92,173.06,37202.0,133.1686,133.1763,133.0147,133.1224,37202.0
2016-08-17 10:45:00,173.04,173.26,173.04,173.17,15011.0,133.107,133.2763,133.107,133.207,15011.0
2016-08-17 10:50:00,173.15,173.47,173.15,173.45,33158.0,133.1916,133.4378,133.1916,133.4224,33158.0
2016-08-17 10:55:00,173.37,173.47,173.24,173.38,13912.0,133.3609,133.4378,133.2609,133.3686,13912.0
2016-08-17 11:00:00,173.37,173.6,173.37,173.52,29517.0,133.3609,133.5378,133.3609,133.4763,29517.0
2016-08-17 11:05:00,173.51,173.57,173.29,173.45,17534.0,133.4686,133.5147,133.2993,133.4224,17534.0
2016-08-17 11:10:00,173.47,173.5,173.23,173.28,15107.0,133.4378,133.4609,133.2532,133.2916,15107.0
2016-08-17 11:15:00,173.28,173.48,173.26,173.48,10503.0,133.2916,133.4455,133.2763,133.4455,10503.0
2016-08-17 11:20:00,173.47,173.47,173.21,173.35,29830.0,133.4378,133.4378,133.2378,133.3455,29830.0
2016-08-17 11:25:00,173.37,173.44,173.1,173.23,26811.0,133.3609,133.4147,133.1532,133.2532,26811.0
2016-08-17 11:30:00,173.19,173.28,173.03,173.09,41129.0,133.2224,133.2916,133.0993,133.1455,41129.0
2016-08-17 11:35:00,173.04,173.21,172.87,173.02,22512.0,133.107,133.2378,132.9763,133.0916,22512.0
2016-08-17 11:40:00,173.03,173.11,172.91,172.99,13382.0,133.0993,133.1609,133.007,133.0686,13382.0
2016-08-17 11:45:00,172.95,172.97,172.8,172.82,9352.0,133.0378,133.0532,132.9224,132.9378,9352.0
2016-08-17 11:50:00,172.82,172.85,172.63,172.67,9894.0,132.9378,132.9609,132.7916,132.8224,9894.0
2016-08-17 11:55:00,172.65,172.72,172.42,172.45,10549.0,132.807,132.8609,132.6301,132.6532,10549.0
2016-08-17 12:00:00,172.47,172.61,172.45,172.59,20785.0,132.6686,132.7763,132.6532,132.7609,20785.0
2016-08-17 12:05:00,172.58,172.7,172.58,172.7,11004.0,132.7532,132.8455,132.7532,132.8455,11004.0
2016-08-17 12:10:00,172.68,172.89,172.63,172.87,8713.0,132.8301,132.9916,132.7916,132.9763,8713.0
2016-08-17 12:15:00,172.84,172.89,172.78,172.78,7913.0,132.9532,132.9916,132.907,132.907,7913.0
2016-08-17 12:20:00,172.81,172.91,172.64,172.81,8730.0,132.9301,133.007,132.7993,132.9301,8730.0
2016-08-17 12:25:00,172.86,172.88,172.76,172.8,6926.0,132.9686,132.9839,132.8916,132.9224,6926.0
2016-08-17 12:30:00,172.87,172.9,172.81,172.83,6009.0,132.9763,132.9993,132.9301,132.9455,6009.0
2016-08-17 12:35:00,172.86,172.91,172.75,172.9,8914.0,132.9686,133.007,132.8839,132.9993,8914.0
2016-08-17 12:40:00,172.88,172.95,172.83,172.92,8322.0,132.9839,133.0378,132.9455,133.0147,8322.0
2016-08-17 12:45:00,172.95,173.53,172.95,173.53,29060.0,133.0378,133.4839,133.0378,133.4839,29060.0
2016-08-17 12:50:00,173.54,173.64,173.46,173.59,20872.0,133.4916,133.5686,133.4301,133.5301,20872.0
2016-08-17 12:55:00,173.64,173.79,173.56,173.67,39759.0,133.5686,133.6839,133.507,133.5916,39759.0
2016-08-17 13:00:00,173.69,173.73,173.49,173.58,22939.0,133.607,133.6378,133.4532,133.5224,22939.0
2016-08-17 13:05:00,173.53,173.6,173.48,173.51,9900.0,133.4839,133.5378,133.4455,133.4686,9900.0
2016-08-17 13:10:00,173.55,173.56,173.25,173.25,9800.0,133.4993,133.507,133.2686,133.2686,9800.0
2016-08-17 13:15:00,173.23,173.56,173.23,173.5,53032.0,133.2532,133.507,133.2532,133.4609,53032.0
2016-08-17 13:20:00,173.51,173.57,173.42,173.47,12860.0,133.4686,133.5147,133.3993,133.4378,12860.0
2016-08-17 13:25:00,173.44,173.74,173.44,173.68,20233.0,133.4147,133.6455,133.4147,133.5993,20233.0
2016-08-17 13:30:00,173.74,173.85,173.65,173.82,11136.0,133.6455,133.7301,133.5763,133.707,11136.0
2016-08-17 13:35:00,173.81,174.08,173.77,173.99,20207.0,133.6993,133.907,133.6686,133.8378,20207.0
2016-08-17 13:40:00,174.03,174.27,173.99,174.01,19438.0,133.8686,134.0532,133.8378,133.8532,19438.0
2016-08-17 13:45:00,173.97,174.01,173.89,173.96,14918.0,133.8224,133.8532,133.7609,133.8147,14918.0
2016-08-17 13:50:00,173.96,174.03,173.86,173.94,25308.0,133.8147,133.8686,133.7378,133.7993,25308.0
2016-08-17 13:55:00,173.96,174.01,173.68,173.75,34350.0,133.8147,133.8532,133.5993,133.6532,34350.0
2016-08-17 14:00:00,173.72,174.13,173.33,174.13,33389.0,133.6301,133.9455,133.3301,133.9455,33389.0
2016-08-17 14:05:00,174.01,174.06,173.84,173.91,14250.0,133.8532,133.8916,133.7224,133.7762,14250.0
2016-08-17 14:10:00,173.93,174.38,173.91,174.26,21903.0,133.7916,134.1378,133.7762,134.0455,21903.0
2016-08-17 14:15:00,174.21,174.21,173.96,174.06,15224.0,134.007,134.007,133.8147,133.8916,15224.0
2016-08-17 14:20:00,174.06,174.15,173.92,173.96,21599.0,133.8916,133.9609,133.7839,133.8147,21599.0
2016-08-17 14:25:00,173.98,174.16,173.92,174.02,15297.0,133.8301,133.9686,133.7839,133.8609,15297.0
2016-08-17 14:30:00,174.04,174.16,173.85,174.11,20398.0,133.8762,133.9686,133.7301,133.9301,20398.0
2016-08-17 14:35:00,174.11,174.11,173.89,174.05,13461.0,133.9301,133.9301,133.7609,133.8839,13461.0
2016-08-17 14:40:00,174.05,174.09,173.87,173.89,11005.0,133.8839,133.9147,133.7455,133.7609,11005.0
2016-08-17 14:45:00,173.85,174.12,173.85,173.96,14198.0,133.7301,133.9378,133.7301,133.8147,14198.0
2016-08-17 14:50:00,174.01,174.04,173.74,173.78,17165.0,133.8532,133.8762,133.6455,133.6762,17165.0
2016-08-17 14:55:00,173.76,173.86,173.66,173.86,21096.0,133.6609,133.7378,133.5839,133.7378,21096.0
2016-08-17 15:00:00,173.86,173.96,173.72,173.96,22540.0,133.7378,133.8147,133.6301,133.8147,22540.0
2016-08-17 15:05:00,173.98,174.05,173.85,173.92,23109.0,133.8301,133.8839,133.7301,133.7839,23109.0
2016-08-17 15:10:00,173.92,174.04,173.85,173.94,25560.0,133.7839,133.8762,133.7301,133.7993,25560.0
2016-08-17 15:15:00,173.94,174.15,173.94,174.14,39325.0,133.7993,133.9609,133.7993,133.9532,39325.0
2016-08-17 15:20:00,174.12,174.19,174.04,174.18,26246.0,133.9378,133.9916,133.8762,133.9839,26246.0
2016-08-17 15:25:00,174.19,174.26,174.11,174.18,34926.0,133.9916,134.0455,133.9301,133.9839,34926.0
2016-08-17 15:30:00,174.18,174.3,174.14,174.26,33642.0,133.9839,134.0762,133.9532,134.0455,33642.0
2016-08-17 15:35:00,174.27,174.27,174.05,174.23,31884.0,134.0532,134.0532,133.8839,134.0224,31884.0
2016-08-17 15:40:00,174.23,174.47,174.14,174.47,42993.0,134.0224,134.207,133.9532,134.207,42993.0
2016-08-17 15:45:00,174.45,174.49,174.23,174.46,49959.0,134.1916,134.2224,134.0224,134.1993,49959.0
2016-08-17 15:50:00,174.49,174.5,174.23,174.28,63709.0,134.2224,134.2301,134.0224,134.0609,63709.0
2016-08-17 15:55:00,174.29,174.38,174.2,174.26,136126.0,134.0686,134.1378,133.9993,134.0455,136126.0
2016-08-18 09:30:00,174.43,174.69,173.57,174.43,46170.0,134.1762,134.3762,133.5147,134.1762,46170.0
2016-08-18 09:35:00,174.43,174.58,173.73,174.06,27192.0,134.1762,134.2916,133.6378,133.8916,27192.0
2016-08-18 09:40:00,173.98,173.98,173.73,173.84,13631.0,133.8301,133.8301,133.6378,133.7224,13631.0
2016-08-18 09:45:00,173.83,174.01,173.69,173.7,25584.0,133.7147,133.8532,133.607,133.6147,25584.0
2016-08-18 09:50:00,173.74,173.96,173.56,173.96,25951.0,133.6455,133.8147,133.507,133.8147,25951.0
2016-08-18 09:55:00,173.92,174.08,173.83,173.94,33401.0,133.7839,133.907,133.7147,133.7993,33401.0
2016-08-18 10:00:00,173.88,174.11,173.67,174.11,14120.0,133.7532,133.9301,133.5916,133.9301,14120.0
2016-08-18 10:05:00,174.08,174.5,174.04,174.38,25452.0,133.907,134.2301,133.8762,134.1378,25452.0
2016-08-18 10:10:00,174.38,174.59,174.21,174.48,20670.0,134.1378,134.2993,134.007,134.2147,20670.0
2016-08-18 10:15:00,174.48,174.79,174.42,174.71,30776.0,134.2147,134.4532,134.1686,134.3916,30776.0
2016-08-18 10:20:00,174.72,174.89,174.46,174.52,22290.0,134.3993,134.5301,134.1993,134.2455,22290.0
2016-08-18 10:25:00,174.52,174.7,174.46,174.62,15999.0,134.2455,134.3839,134.1993,134.3224,15999.0
2016-08-18 10:30:00,174.66,175.48,174.66,175.21,147887.0,134.3532,134.9839,134.3532,134.7762,147887.0
2016-08-18 10:35:00,175.21,175.99,174.98,175.97,134560.0,134.7762,135.3762,134.5993,135.3609,134560.0
2016-08-18 10:40:00,175.96,176.64,175.92,176.18,211661.0,135.3532,135.8762,135.3224,135.5224,211661.0
2016-08-18 10:45:00,176.18,176.22,175.86,175.93,95795.0,135.5224,135.5532,135.2762,135.3301,95795.0
2016-08-18 10:50:00,175.9,175.91,175.5,175.66,47275.0,135.307,135.3147,134.9993,135.1224,47275.0
2016-08-18 10:55:00,175.71,175.72,175.37,175.66,80703.0,135.1609,135.1685,134.8993,135.1224,80703.0
2016-08-18 11:00:00,175.65,175.93,175.36,175.57,64453.0,135.1147,135.3301,134.8916,135.0532,64453.0
2016-08-18 11:05:00,175.59,175.72,175.51,175.62,49869.0,135.0686,135.1685,135.007,135.0916,49869.0
2016-08-18 11:10:00,175.64,175.69,175.46,175.69,29836.0,135.107,135.1455,134.9686,135.1455,29836.0
2016-08-18 11:15:00,175.7,175.73,175.38,175.51,37688.0,135.1532,135.1762,134.907,135.007,37688.0
2016-08-18 11:20:00,175.56,175.59,175.42,175.42,32102.0,135.0455,135.0686,134.9378,134.9378,32102.0
2016-08-18 11:25:00,175.44,175.56,175.34,175.42,20661.0,134.9532,135.0455,134.8762,134.9378,20661.0
2016-08-18 11:30:00,175.43,175.45,175.31,175.42,24124.0,134.9455,134.9609,134.8532,134.9378,24124.0
2016-08-18 11:35:00,175.43,175.5,175.3,175.3,16761.0,134.9455,134.9993,134.8455,134.8455,16761.0
2016-08-18 11:40:00,175.31,175.42,175.29,175.42,40509.0,134.8532,134.9378,134.8378,134.9378,40509.0
2016-08-18 11:45:00,175.43,175.44,175.28,175.42,21849.0,134.9455,134.9532,134.8301,134.9378,21849.0
2016-08-18 11:50:00,175.39,175.5,175.29,175.47,45704.0,134.9147,134.9993,134.8378,134.9762,45704.0
2016-08-18 11:55:00,175.47,175.69,175.47,175.67,38217.0,134.9762,135.1455,134.9762,135.1301,38217.0
2016-08-18 12:00:00,175.65,175.95,175.59,175.88,81846.0,135.1147,135.3455,135.0686,135.2916,81846.0
2016-08-18 12:05:00,175.88,175.97,175.54,175.64,67769.0,135.2916,135.3609,135.0301,135.107,67769.0
2016-08-18 12:10:00,175.68,175.69,175.58,175.62,12453.0,135.1378,135.1455,135.0609,135.0916,12453.0
2016-08-18 12:15:00,175.6,175.61,175.45,175.5,11023.0,135.0762,135.0839,134.9609,134.9993,11023.0
2016-08-18 12:20:00,175.52,175.52,175.36,175.45,9817.0,135.0147,135.0147,134.8916,134.9609,9817.0
2016-08-18 12:25:00,175.5,175.61,175.3,175.43,23168.0,134.9993,135.0839,134.8455,134.9455,23168.0
2016-08-18 12:30:00,175.4,175.46,175.34,175.39,15849.0,134.9224,134.9686,134.8762,134.9147,15849.0
2016-08-18 12:35:00,175.36,175.46,175.28,175.46,24597.0,134.8916,134.9686,134.8301,134.9686,24597.0
2016-08-18 12:40:00,175.43,175.55,175.32,175.53,14251.0,134.9455,135.0378,134.8609,135.0224,14251.0
2016-08-18 12:45:00,175.47,175.58,175.45,175.49,17926.0,134.9762,135.0609,134.9609,134.9916,17926.0
2016-08-18 12:50:00,175.47,175.58,175.36,175.58,21162.0,134.9762,135.0609,134.8916,135.0609,21162.0
2016-08-18 12:55:00,175.59,175.59,175.39,175.44,13003.0,135.0686,135.0686,134.9147,134.9532,13003.0
2016-08-18 13:00:00,175.51,175.55,175.41,175.52,13811.0,135.007,135.0378,134.9301,135.0147,13811.0
2016-08-18 13:05:00,175.48,175.49,175.31,175.46,11981.0,134.9839,134.9916,134.8532,134.9686,11981.0
2016-08-18 13:10:00,175.49,175.57,175.34,175.38,11626.0,134.9916,135.0532,134.8762,134.907,11626.0
2016-08-18 13:15:00,175.37,175.48,175.35,175.36,9485.0,134.8993,134.9839,134.8839,134.8916,9485.0
2016-08-18 13:20:00,175.35,175.44,175.33,175.37,15854.0,134.8839,134.9532,134.8686,134.8993,15854.0
2016-08-18 13:25:00,175.35,175.45,175.33,175.41,11710.0,134.8839,134.9609,134.8686,134.9301,11710.0
2016-08-18 13:30:00,175.41,175.45,175.32,175.36,13085.0,134.9301,134.9609,134.8609,134.8916,13085.0
2016-08-18 13:35:00,175.35,175.48,175.3,175.48,16706.0,134.8839,134.9839,134.8455,134.9839,16706.0
2016-08-18 13:40:00,175.57,175.57,175.35,175.4,21554.0,135.0532,135.0532,134.8839,134.9224,21554.0
2016-08-18 13:45:00,175.4,175.42,175.28,175.36,14164.0,134.9224,134.9378,134.8301,134.8916,14164.0
2016-08-18 13:50:00,175.35,175.4,175.25,175.39,34046.0,134.8839,134.9224,134.807,134.9147,34046.0
2016-08-18 13:55:00,175.36,175.41,175.25,175.26,14079.0,134.8916,134.9301,134.807,134.8147,14079.0
2016-08-18 14:00:00,175.27,175.37,175.15,175.16,13138.0,134.8224,134.8993,134.7301,134.7378,13138.0
2016-08-18 14:05:00,175.16,175.17,175.02,175.17,25499.0,134.7378,134.7455,134.6301,134.7455,25499.0
2016-08-18 14:10:00,175.16,175.17,175.02,175.03,18224.0,134.7378,134.7455,134.6301,134.6378,18224.0
2016-08-18 14:15:00,175.03,175.08,174.8,174.9,40701.0,134.6378,134.6762,134.4609,134.5378,40701.0
2016-08-18 14:20:00,174.91,174.96,174.84,174.94,13572.0,134.5455,134.5839,134.4916,134.5686,13572.0
2016-08-18 14:25:00,174.93,175.12,174.92,174.95,18933.0,134.5609,134.707,134.5532,134.5762,18933.0
2016-08-18 14:30:00,174.95,175.0,174.85,174.9,13893.0,134.5762,134.6147,134.4993,134.5378,13893.0
2016-08-18 14:35:00,174.89,174.91,174.8,174.84,11725.0,134.5301,134.5455,134.4609,134.4916,11725.0
2016-08-18 14:40:00,174.87,174.97,174.86,174.86,11252.0,134.5147,134.5916,134.507,134.507,11252.0
2016-08-18 14:45:00,174.84,174.96,174.81,174.96,14691.0,134.4916,134.5839,134.4686,134.5839,14691.0
2016-08-18 14:50:00,174.94,175.0,174.66,174.69,24943.0,134.5686,134.6147,134.3532,134.3762,24943.0
2016-08-18 14:55:00,174.67,174.72,174.57,174.68,26542.0,134.3609,134.3993,134.2839,134.3686,26542.0
2016-08-18 15:00:00,174.68,174.77,174.65,174.65,20373.0,134.3686,134.4378,134.3455,134.3455,20373.0
2016-08-18 15:05:00,174.66,174.8,174.65,174.69,22812.0,134.3532,134.4609,134.3455,134.3762,22812.0
2016-08-18 15:10:00,174.71,174.73,174.39,174.4,61005.0,134.3916,134.407,134.1455,134.1532,61005.0
2016-08-18 15:15:00,174.43,174.6,174.43,174.56,39190.0,134.1762,134.307,134.1762,134.2762,39190.0
2016-08-18 15:20:00,174.55,174.68,174.48,174.61,28402.0,134.2686,134.3686,134.2147,134.3147,28402.0
2016-08-18 15:25:00,174.6,174.81,174.6,174.75,20891.0,134.307,134.4686,134.307,134.4224,20891.0
2016-08-18 15:30:00,174.73,174.76,174.48,174.56,32322.0,134.407,134.4301,134.2147,134.2762,32322.0
2016-08-18 15:35:00,174.56,174.68,174.51,174.51,23542.0,134.2762,134.3686,134.2378,134.2378,23542.0
2016-08-18 15:40:00,174.5,174.67,174.49,174.54,32570.0,134.2301,134.3609,134.2224,134.2609,32570.0
2016-08-18 15:45:00,174.54,174.57,174.33,174.45,37122.0,134.2609,134.2839,134.0993,134.1916,37122.0
2016-08-18 15:50:00,174.51,174.66,174.5,174.59,77832.0,134.2378,134.3532,134.2301,134.2993,77832.0
2016-08-18 15:55:00,174.59,174.75,174.55,174.74,171309.0,134.2993,134.4224,134.2686,134.4147,171309.0
2016-08-19 09:30:00,174.1,174.96,173.57,173.96,232007.0,133.9224,134.5839,133.5147,133.8147,232007.0
2016-08-19 09:35:00,174.09,174.14,173.38,173.46,21017.0,133.9147,133.9532,133.3686,133.4301,21017.0
2016-08-19 09:40:00,173.46,173.59,173.19,173.27,29219.0,133.4301,133.5301,133.2224,133.2839,29219.0
2016-08-19 09:45:00,173.27,173.31,172.26,172.62,70274.0,133.2839,133.3147,132.507,132.7839,70274.0
2016-08-19 09:50:00,172.59,172.78,172.47,172.72,46002.0,132.7609,132.907,132.6686,132.8609,46002.0
2016-08-19 09:55:00,172.79,173.11,172.7,172.94,34432.0,132.9147,133.1609,132.8455,133.0301,34432.0
2016-08-19 10:00:00,172.91,173.08,172.78,172.78,29289.0,133.007,133.1378,132.907,132.907,29289.0
2016-08-19 10:05:00,172.78,173.09,172.74,172.87,39816.0,132.907,133.1455,132.8763,132.9763,39816.0
2016-08-19 10:10:00,172.88,173.1,172.86,172.95,27738.0,132.9839,133.1532,132.9686,133.0378,27738.0
2016-08-19 10:15:00,172.99,173.08,172.97,173.05,18117.0,133.0686,133.1378,133.0532,133.1147,18117.0
2016-08-19 10:20:00,173.08,173.55,173.07,173.46,39137.0,133.1378,133.4993,133.1301,133.4301,39137.0
2016-08-19 10:25:00,173.45,173.96,173.39,173.96,59980.0,133.4224,133.8147,133.3763,133.8147,59980.0
2016-08-19 10:30:00,173.96,174.19,173.91,174.05,102222.0,133.8147,133.9916,133.7762,133.8839,102222.0
2016-08-19 10:35:00,174.03,174.47,173.98,174.34,42407.0,133.8686,134.207,133.8301,134.107,42407.0
2016-08-19 10:40:00,174.33,174.37,174.09,174.18,17650.0,134.0993,134.1301,133.9147,133.9839,17650.0
2016-08-19 10:45:00,174.18,174.24,174.05,174.15,24012.0,133.9839,134.0301,133.8839,133.9609,24012.0
2016-08-19 10:50:00,174.14,174.15,173.91,174.06,18197.0,133.9532,133.9609,133.7762,133.8916,18197.0
2016-08-19 10:55:00,174.05,174.15,173.96,174.1,13568.0,133.8839,133.9609,133.8147,133.9224,13568.0
2016-08-19 11:00:00,174.04,174.12,173.76,173.86,20960.0,133.8762,133.9378,133.6609,133.7378,20960.0
2016-08-19 11:05:00,173.93,174.08,173.89,173.98,14551.0,133.7916,133.907,133.7609,133.8301,14551.0
2016-08-19 11:10:00,173.95,174.31,173.95,174.24,20921.0,133.807,134.0839,133.807,134.0301,20921.0
2016-08-19 11:15:00,174.25,174.27,173.96,174.04,14647.0,134.0378,134.0532,133.8147,133.8762,14647.0
2016-08-19 11:20:00,174.05,174.12,173.97,174.09,14834.0,133.8839,133.9378,133.8224,133.9147,14834.0
2016-08-19 11:25:00,174.15,174.21,174.04,174.16,9072.0,133.9609,134.007,133.8762,133.9686,9072.0
2016-08-19 11:30:00,174.1,174.26,174.07,174.14,11713.0,133.9224,134.0455,133.8993,133.9532,11713.0
2016-08-19 11:35:00,174.16,174.2,173.9,173.9,12785.0,133.9686,133.9993,133.7686,133.7686,12785.0
2016-08-19 11:40:00,173.89,173.89,173.54,173.55,9337.0,133.7609,133.7609,133.4916,133.4993,9337.0
2016-08-19 11:45:00,173.55,173.73,173.53,173.65,9557.0,133.4993,133.6378,133.4839,133.5763,9557.0
2016-08-19 11:50:00,173.68,173.91,173.68,173.91,8092.0,133.5993,133.7762,133.5993,133.7762,8092.0
2016-08-19 11:55:00,173.93,173.98,173.81,173.89,8677.0,133.7916,133.8301,133.6993,133.7609,8677.0
2016-08-19 12:00:00,173.92,174.17,173.85,174.13,14543.0,133.7839,133.9762,133.7301,133.9455,14543.0
2016-08-19 12:05:00,174.13,174.14,174.01,174.09,10135.0,133.9455,133.9532,133.8532,133.9147,10135.0
2016-08-19 12:10:00,174.07,174.09,173.88,173.9,11230.0,133.8993,133.9147,133.7532,133.7686,11230.0
2016-08-19 12:15:00,173.88,173.89,173.63,173.71,8819.0,133.7532,133.7609,133.5609,133.6224,8819.0
2016-08-19 12:20:00,173.67,173.78,173.64,173.73,5126.0,133.5916,133.6762,133.5686,133.6378,5126.0
2016-08-19 12:25:00,173.71,173.92,173.71,173.86,12057.0,133.6224,133.7839,133.6224,133.7378,12057.0
2016-08-19 12:30:00,173.91,174.12,173.84,174.05,19984.0,133.7762,133.9378,133.7224,133.8839,19984.0
2016-08-19 12:35:00,174.05,174.06,173.92,173.95,21404.0,133.8839,133.8916,133.7839,133.807,21404.0
2016-08-19 12:40:00,173.93,173.95,173.64,173.76,12008.0,133.7916,133.807,133.5686,133.6609,12008.0
2016-08-19 12:45:00,173.78,173.87,173.62,173.63,4428.0,133.6762,133.7455,133.5532,133.5609,4428.0
2016-08-19 12:50:00,173.64,173.66,173.19,173.19,18651.0,133.5686,133.5839,133.2224,133.2224,18651.0
2016-08-19 12:55:00,173.2,173.21,172.98,173.14,12911.0,133.2301,133.2378,133.0609,133.1839,12911.0
2016-08-19 13:00:00,173.07,173.17,172.93,173.17,20743.0,133.1301,133.207,133.0224,133.207,20743.0
2016-08-19 13:05:00,173.12,173.2,173.08,173.17,12409.0,133.1686,133.2301,133.1378,133.207,12409.0
2016-08-19 13:10:00,173.25,173.29,173.1,173.17,7797.0,133.2686,133.2993,133.1532,133.207,7797.0
2016-08-19 13:15:00,173.24,173.24,173.06,173.06,5810.0,133.2609,133.2609,133.1224,133.1224,5810.0
2016-08-19 13:20:00,173.11,173.15,172.97,172.97,9897.0,133.1609,133.1916,133.0532,133.0532,9897.0
2016-08-19 13:25:00,172.95,173.06,172.9,172.9,9504.0,133.0378,133.1224,132.9993,132.9993,9504.0
2016-08-19 13:30:00,172.89,173.06,172.87,172.88,13765.0,132.9916,133.1224,132.9763,132.9839,13765.0
2016-08-19 13:35:00,172.87,173.15,172.87,173.15,13975.0,132.9763,133.1916,132.9763,133.1916,13975.0
2016-08-19 13:40:00,173.17,173.39,173.17,173.25,11086.0,133.207,133.3763,133.207,133.2686,11086.0
2016-08-19 13:45:00,173.3,173.32,173.22,173.26,5157.0,133.307,133.3224,133.2455,133.2763,5157.0
2016-08-19 13:50:00,173.31,173.31,173.14,173.2,8818.0,133.3147,133.3147,133.1839,133.2301,8818.0
2016-08-19 13:55:00,173.26,173.33,173.18,173.22,8674.0,133.2763,133.3301,133.2147,133.2455,8674.0
2016-08-19 14:00:00,173.24,173.32,173.18,173.2,8971.0,133.2609,133.3224,133.2147,133.2301,8971.0
2016-08-19 14:05:00,173.18,173.25,173.16,173.18,7451.0,133.2147,133.2686,133.1993,133.2147,7451.0
2016-08-19 14:10:00,173.18,173.24,173.08,173.08,9348.0,133.2147,133.2609,133.1378,133.1378,9348.0
2016-08-19 14:15:00,173.09,173.31,173.06,173.22,14453.0,133.1455,133.3147,133.1224,133.2455,14453.0
2016-08-19 14:20:00,173.26,173.29,173.19,173.29,10808.0,133.2763,133.2993,133.2224,133.2993,10808.0
2016-08-19 14:25:00,173.27,173.28,173.19,173.24,8490.0,133.2839,133.2916,133.2224,133.2609,8490.0
2016-08-19 14:30:00,173.22,173.37,173.19,173.22,14464.0,133.2455,133.3609,133.2224,133.2455,14464.0
2016-08-19 14:35:00,173.22,173.29,173.13,173.2,25389.0,133.2455,133.2993,133.1763,133.2301,25389.0
2016-08-19 14:40:00,173.2,173.34,173.18,173.27,13415.0,133.2301,133.3378,133.2147,133.2839,13415.0
2016-08-19 14:45:00,173.27,173.35,173.21,173.24,28072.0,133.2839,133.3455,133.2378,133.2609,28072.0
2016-08-19 14:50:00,173.27,173.41,173.24,173.41,12928.0,133.2839,133.3916,133.2609,133.3916,12928.0
2016-08-19 14:55:00,173.42,173.49,173.38,173.47,13298.0,133.3993,133.4532,133.3686,133.4378,13298.0
2016-08-19 15:00:00,173.5,173.55,173.4,173.45,21255.0,133.4609,133.4993,133.3839,133.4224,21255.0
2016-08-19 15:05:00,173.46,173.52,173.43,173.51,21833.0,133.4301,133.4763,133.407,133.4686,21833.0
2016-08-19 15:10:00,173.52,173.58,173.38,173.5,29465.0,133.4763,133.5224,133.3686,133.4609,29465.0
2016-08-19 15:15:00,173.49,173.53,173.4,173.44,30776.0,133.4532,133.4839,133.3839,133.4147,30776.0
2016-08-19 15:20:00,173.48,173.49,173.31,173.39,24041.0,133.4455,133.4532,133.3147,133.3763,24041.0
2016-08-19 15:25:00,173.4,173.63,173.39,173.6,30732.0,133.3839,133.5609,133.3763,133.5378,30732.0
2016-08-19 15:30:00,173.59,173.84,173.59,173.78,28532.0,133.5301,133.7224,133.5301,133.6762,28532.0
2016-08-19 15:35:00,173.8,173.8,173.49,173.51,37234.0,133.6916,133.6916,133.4532,133.4686,37234.0
2016-08-19 15:40:00,173.51,173.54,173.39,173.44,39758.0,133.4686,133.4916,133.3763,133.4147,39758.0
2016-08-19 15:45:00,173.47,173.48,173.28,173.28,36996.0,133.4378,133.4455,133.2916,133.2916,36996.0
2016-08-19 15:50:00,173.31,173.55,173.3,173.5,76133.0,133.3147,133.4993,133.307,133.4609,76133.0
2016-08-19 15:55:00,173.51,173.67,173.41,173.6,169574.0,133.4686,133.5916,133.3916,133.5378,169574.0
2016-08-22 09:30:00,173.74,174.24,173.28,174.06,54929.0,133.6455,134.0301,133.2916,133.8916,54929.0
2016-08-22 09:35:00,173.96,174.5,173.78,174.38,31794.0,133.8147,134.2301,133.6762,134.1378,31794.0
2016-08-22 09:40:00,174.48,174.6,174.29,174.47,24416.0,134.2147,134.307,134.0686,134.207,24416.0
2016-08-22 09:45:00,174.57,174.89,174.48,174.59,32209.0,134.2839,134.5301,134.2147,134.2993,32209.0
2016-08-22 09:50:00,174.6,174.8,174.18,174.24,29335.0,134.307,134.4609,133.9839,134.0301,29335.0
2016-08-22 09:55:00,174.22,174.5,174.19,174.25,32861.0,134.0147,134.2301,133.9916,134.0378,32861.0
2016-08-22 10:00:00,174.28,174.56,174.25,174.49,35387.0,134.0609,134.2762,134.0378,134.2224,35387.0
2016-08-22 10:05:00,174.53,174.53,174.04,174.05,33214.0,134.2532,134.2532,133.8762,133.8839,33214.0
2016-08-22 10:10:00,174.09,174.66,174.07,174.66,29771.0,133.9147,134.3532,133.8993,134.3532,29771.0
2016-08-22 10:15:00,174.64,175.08,174.53,175.01,31005.0,134.3378,134.6762,134.2532,134.6224,31005.0
2016-08-22 10:20:00,175.05,175.16,174.78,175.1,18262.0,134.6532,134.7378,134.4455,134.6916,18262.0
2016-08-22 10:25:00,175.08,175.19,174.94,174.95,29642.0,134.6762,134.7609,134.5686,134.5762,29642.0
2016-08-22 10:30:00,174.96,174.96,174.68,174.71,23448.0,134.5839,134.5839,134.3686,134.3916,23448.0
2016-08-22 10:35:00,174.71,174.8,174.48,174.48,30497.0,134.3916,134.4609,134.2147,134.2147,30497.0
2016-08-22 10:40:00,174.45,174.72,174.45,174.63,31652.0,134.1916,134.3993,134.1916,134.3301,31652.0
2016-08-22 10:45:00,174.61,174.65,174.36,174.45,47303.0,134.3147,134.3455,134.1224,134.1916,47303.0
2016-08-22 10:50:00,174.48,174.49,174.22,174.23,37445.0,134.2147,134.2224,134.0147,134.0224,37445.0
2016-08-22 10:55:00,174.24,174.32,173.97,174.03,42924.0,134.0301,134.0916,133.8224,133.8686,42924.0
2016-08-22 11:00:00,174.01,174.22,173.92,173.94,48517.0,133.8532,134.0147,133.7839,133.7993,48517.0
2016-08-22 11:05:00,173.97,173.98,173.87,173.93,29764.0,133.8224,133.8301,133.7455,133.7916,29764.0
2016-08-22 11:10:00,173.93,174.13,173.92,174.09,46497.0,133.7916,133.9455,133.7839,133.9147,46497.0
2016-08-22 11:15:00,174.12,174.19,173.74,173.74,42668.0,133.9378,133.9916,133.6455,133.6455,42668.0
2016-08-22 11:20:00,173.74,173.8,173.31,173.51,39870.0,133.6455,133.6916,133.3147,133.4686,39870.0
2016-08-22 11:25:00,173.51,173.57,173.32,173.45,43953.0,133.4686,133.5147,133.3224,133.4224,43953.0
2016-08-22 11:30:00,173.42,173.47,173.22,173.47,26036.0,133.3993,133.4378,133.2455,133.4378,26036.0
2016-08-22 11:35:00,173.45,173.62,173.38,173.57,18871.0,133.4224,133.5532,133.3686,133.5147,18871.0
2016-08-22 11:40:00,173.54,173.67,173.5,173.64,17165.0,133.4916,133.5916,133.4609,133.5686,17165.0
2016-08-22 11:45:00,173.63,173.72,173.5,173.7,12574.0,133.5609,133.6301,133.4609,133.6147,12574.0
2016-08-22 11:50:00,173.7,173.9,173.68,173.8,9278.0,133.6147,133.7686,133.5993,133.6916,9278.0
2016-08-22 11:55:00,173.75,173.86,173.7,173.77,14785.0,133.6532,133.7378,133.6147,133.6686,14785.0
2016-08-22 12:00:00,173.77,173.85,173.49,173.58,20714.0,133.6686,133.7301,133.4532,133.5224,20714.0
2016-08-22 12:05:00,173.6,173.77,173.57,173.67,7728.0,133.5378,133.6686,133.5147,133.5916,7728.0
2016-08-22 12:10:00,173.65,173.74,173.52,173.72,7279.0,133.5763,133.6455,133.4763,133.6301,7279.0
2016-08-22 12:15:00,173.77,173.88,173.76,173.88,9758.0,133.6686,133.7532,133.6609,133.7532,9758.0
2016-08-22 12:20:00,173.88,174.21,173.76,174.18,8648.0,133.7532,134.007,133.6609,133.9839,8648.0
2016-08-22 12:25:00,174.24,174.5,174.19,174.39,18574.0,134.0301,134.2301,133.9916,134.1455,18574.0
2016-08-22 12:30:00,174.41,174.45,174.26,174.32,8233.0,134.1609,134.1916,134.0455,134.0916,8233.0
2016-08-22 12:35:00,174.35,174.41,174.3,174.31,8276.0,134.1147,134.1609,134.0762,134.0839,8276.0
2016-08-22 12:40:00,174.37,174.42,174.32,174.34,7728.0,134.1301,134.1686,134.0916,134.107,7728.0
2016-08-22 12:45:00,174.31,174.33,174.14,174.23,17764.0,134.0839,134.0993,133.9532,134.0224,17764.0
2016-08-22 12:50:00,174.22,174.34,174.19,174.29,5400.0,134.0147,134.107,133.9916,134.0686,5400.0
2016-08-22 12:55:00,174.28,174.28,174.14,174.23,6526.0,134.0609,134.0609,133.9532,134.0224,6526.0
2016-08-22 13:00:00,174.27,174.28,174.19,174.19,5323.0,134.0532,134.0609,133.9916,133.9916,5323.0
2016-08-22 13:05:00,174.15,174.26,174.14,174.23,5512.0,133.9609,134.0455,133.9532,134.0224,5512.0
2016-08-22 13:10:00,174.25,174.39,174.25,174.37,9558.0,134.0378,134.1455,134.0378,134.1301,9558.0
2016-08-22 13:15:00,174.38,174.46,174.26,174.35,12100.0,134.1378,134.1993,134.0455,134.1147,12100.0
2016-08-22 13:20:00,174.34,174.38,173.78,173.88,10527.0,134.107,134.1378,133.6762,133.7532,10527.0
2016-08-22 13:25:00,173.82,173.87,173.64,173.84,15620.0,133.707,133.7455,133.5686,133.7224,15620.0
2016-08-22 13:30:00,173.85,173.88,173.75,173.82,7900.0,133.7301,133.7532,133.6532,133.707,7900.0
2016-08-22 13:35:00,173.84,173.92,173.79,173.9,6219.0,133.7224,133.7839,133.6839,133.7686,6219.0
2016-08-22 13:40:00,173.9,174.0,173.83,174.0,9428.0,133.7686,133.8455,133.7147,133.8455,9428.0
2016-08-22 13:45:00,174.02,174.26,173.92,174.22,14220.0,133.8609,134.0455,133.7839,134.0147,14220.0
2016-08-22 13:50:00,174.18,174.29,174.18,174.29,5980.0,133.9839,134.0686,133.9839,134.0686,5980.0
2016-08-22 13:55:00,174.29,174.39,174.14,174.16,15219.0,134.0686,134.1455,133.9532,133.9686,15219.0
2016-08-22 14:00:00,174.19,174.43,174.19,174.41,11973.0,133.9916,134.1762,133.9916,134.1609,11973.0
2016-08-22 14:05:00,174.38,174.39,174.22,174.36,12672.0,134.1378,134.1455,134.0147,134.1224,12672.0
2016-08-22 14:10:00,174.35,174.53,174.33,174.51,19893.0,134.1147,134.2532,134.0993,134.2378,19893.0
2016-08-22 14:15:00,174.49,174.53,174.34,174.49,37410.0,134.2224,134.2532,134.107,134.2224,37410.0
2016-08-22 14:20:00,174.51,174.53,174.4,174.51,28611.0,134.2378,134.2532,134.1532,134.2378,28611.0
2016-08-22 14:25:00,174.5,174.5,174.0,174.02,23395.0,134.2301,134.2301,133.8455,133.8609,23395.0
2016-08-22 14:30:00,174.0,174.04,173.89,173.99,11929.0,133.8455,133.8762,133.7609,133.8378,11929.0
2016-08-22 14:35:00,173.97,174.11,173.9,174.08,12876.0,133.8224,133.9301,133.7686,133.907,12876.0
2016-08-22 14:40:00,174.11,174.27,174.07,174.16,9933.0,133.9301,134.0532,133.8993,133.9686,9933.0
2016-08-22 14:45:00,174.2,174.27,174.12,174.18,26146.0,133.9993,134.0532,133.9378,133.9839,26146.0
2016-08-22 14:50:00,174.18,174.26,174.16,174.18,17540.0,133.9839,134.0455,133.9686,133.9839,17540.0
2016-08-22 14:55:00,174.18,174.2,174.08,174.17,15821.0,133.9839,133.9993,133.907,133.9762,15821.0
2016-08-22 15:00:00,174.14,174.31,174.13,174.24,15388.0,133.9532,134.0839,133.9455,134.0301,15388.0
2016-08-22 15:05:00,174.22,174.29,174.19,174.25,22694.0,134.0147,134.0686,133.9916,134.0378,22694.0
2016-08-22 15:10:00,174.29,174.31,174.22,174.3,20532.0,134.0686,134.0839,134.0147,134.0762,20532.0
2016-08-22 15:15:00,174.29,174.3,174.19,174.26,28661.0,134.0686,134.0762,133.9916,134.0455,28661.0
2016-08-22 15:20:00,174.26,174.29,174.22,174.28,15737.0,134.0455,134.0686,134.0147,134.0609,15737.0
2016-08-22 15:25:00,174.29,174.35,174.22,174.28,14180.0,134.0686,134.1147,134.0147,134.0609,14180.0
2016-08-22 15:30:00,174.3,174.36,174.27,174.3,19638.0,134.0762,134.1224,134.0532,134.0762,19638.0
2016-08-22 15:35:00,174.3,174.32,174.06,174.1,21644.0,134.0762,134.0916,133.8916,133.9224,21644.0
2016-08-22 15:40:00,174.07,174.12,174.0,174.04,23900.0,133.8993,133.9378,133.8455,133.8762,23900.0
2016-08-22 15:45:00,174.05,174.09,173.93,173.93,33158.0,133.8839,133.9147,133.7916,133.7916,33158.0
2016-08-22 15:50:00,173.99,174.16,173.97,174.16,54240.0,133.8378,133.9686,133.8224,133.9686,54240.0
2016-08-22 15:55:00,174.14,174.38,174.05,174.34,121283.0,133.9532,134.1378,133.8839,134.107,121283.0
2016-08-23 09:30:00,174.44,174.83,174.21,174.38,60702.0,134.1839,134.4839,134.007,134.1378,60702.0
2016-08-23 09:35:00,174.3,174.56,174.04,174.36,29791.0,134.0762,134.2762,133.8762,134.1224,29791.0
2016-08-23 09:40:00,174.44,174.8,174.24,174.74,30178.0,134.1839,134.4609,134.0301,134.4147,30178.0
2016-08-23 09:45:00,174.78,175.3,174.78,175.3,30198.0,134.4455,134.8455,134.4455,134.8455,30198.0
2016-08-23 09:50:00,175.23,175.41,174.99,175.41,35118.0,134.7916,134.9301,134.607,134.9301,35118.0
2016-08-23 09:55:00,175.41,175.59,175.36,175.46,37753.0,134.9301,135.0686,134.8916,134.9686,37753.0
2016-08-23 10:00:00,175.46,175.47,175.26,175.42,21188.0,134.9686,134.9762,134.8147,134.9378,21188.0
2016-08-23 10:05:00,175.45,175.58,175.19,175.51,26458.0,134.9609,135.0609,134.7609,135.007,26458.0
2016-08-23 10:10:00,175.5,175.99,175.49,175.74,32394.0,134.9993,135.3762,134.9916,135.1839,32394.0
2016-08-23 10:15:00,175.82,175.84,175.46,175.46,24585.0,135.2455,135.2609,134.9686,134.9686,24585.0
2016-08-23 10:20:00,175.52,175.55,175.34,175.5,43287.0,135.0147,135.0378,134.8762,134.9993,43287.0
2016-08-23 10:25:00,175.5,175.54,175.23,175.34,13842.0,134.9993,135.0301,134.7916,134.8762,13842.0
2016-08-23 10:30:00,175.34,175.49,175.22,175.22,16880.0,134.8762,134.9916,134.7839,134.7839,16880.0
2016-08-23 10:35:00,175.19,175.26,175.13,175.19,16576.0,134.7609,134.8147,134.7147,134.7609,16576.0
2016-08-23 10:40:00,175.14,175.21,175.04,175.13,17453.0,134.7224,134.7762,134.6455,134.7147,17453.0
2016-08-23 10:45:00,175.11,175.36,175.0,175.05,21789.0,134.6993,134.8916,134.6147,134.6532,21789.0
2016-08-23 10:50:00,175.03,175.25,175.03,175.14,13469.0,134.6378,134.807,134.6378,134.7224,13469.0
2016-08-23 10:55:00,175.13,175.14,174.95,175.14,22114.0,134.7147,134.7224,134.5762,134.7224,22114.0
2016-08-23 11:00:00,175.1,175.12,174.93,174.93,18810.0,134.6916,134.707,134.5609,134.5609,18810.0
2016-08-23 11:05:00,175.0,175.0,174.68,174.84,65021.0,134.6147,134.6147,134.3686,134.4916,65021.0
2016-08-23 11:10:00,174.84,174.94,174.71,174.91,15777.0,134.4916,134.5686,134.3916,134.5455,15777.0
2016-08-23 11:15:00,174.86,175.02,174.8,174.96,25863.0,134.507,134.6301,134.4609,134.5839,25863.0
2016-08-23 11:20:00,174.93,175.04,174.87,174.98,17917.0,134.5609,134.6455,134.5147,134.5993,17917.0
2016-08-23 11:25:00,174.97,175.01,174.79,174.83,18732.0,134.5916,134.6224,134.4532,134.4839,18732.0
2016-08-23 11:30:00,174.83,174.84,174.66,174.77,15021.0,134.4839,134.4916,134.3532,134.4378,15021.0
2016-08-23 11:35:00,174.72,174.84,174.64,174.82,7074.0,134.3993,134.4916,134.3378,134.4762,7074.0
2016-08-23 11:40:00,174.83,174.92,174.72,174.8,12809.0,134.4839,134.5532,134.3993,134.4609,12809.0
2016-08-23 11:45:00,174.82,174.85,174.58,174.61,9242.0,134.4762,134.4993,134.2916,134.3147,9242.0
2016-08-23 11:50:00,174.61,174.63,174.44,174.5,15351.0,134.3147,134.3301,134.1839,134.2301,15351.0
2016-08-23 11:55:00,174.52,174.6,174.48,174.52,12615.0,134.2455,134.307,134.2147,134.2455,12615.0
2016-08-23 12:00:00,174.52,174.52,174.31,174.33,17929.0,134.2455,134.2455,134.0839,134.0993,17929.0
2016-08-23 12:05:00,174.35,174.39,174.12,174.14,17739.0,134.1147,134.1455,133.9378,133.9532,17739.0
2016-08-23 12:10:00,174.13,174.19,174.05,174.15,15899.0,133.9455,133.9916,133.8839,133.9609,15899.0
2016-08-23 12:15:00,174.18,174.18,174.06,174.16,18737.0,133.9839,133.9839,133.8916,133.9686,18737.0
2016-08-23 12:20:00,174.13,174.22,174.03,174.1,18999.0,133.9455,134.0147,133.8686,133.9224,18999.0
2016-08-23 12:25:00,174.14,174.14,173.91,173.93,22317.0,133.9532,133.9532,133.7762,133.7916,22317.0
2016-08-23 12:30:00,173.93,174.0,173.92,173.97,37135.0,133.7916,133.8455,133.7839,133.8224,37135.0
2016-08-23 12:35:00,173.97,174.05,173.92,173.98,22307.0,133.8224,133.8839,133.7839,133.8301,22307.0
2016-08-23 12:40:00,173.98,174.12,173.97,174.1,11131.0,133.8301,133.9378,133.8224,133.9224,11131.0
2016-08-23 12:45:00,174.16,174.18,174.1,174.1,10043.0,133.9686,133.9839,133.9224,133.9224,10043.0
2016-08-23 12:50:00,174.1,174.13,173.8,173.84,19457.0,133.9224,133.9455,133.6916,133.7224,19457.0
2016-08-23 12:55:00,173.82,174.0,173.81,173.96,6296.0,133.707,133.8455,133.6993,133.8147,6296.0
2016-08-23 13:00:00,173.94,174.04,173.89,174.0,12357.0,133.7993,133.8762,133.7609,133.8455,12357.0
2016-08-23 13:05:00,174.0,174.08,173.73,173.77,37981.0,133.8455,133.907,133.6378,133.6686,37981.0
2016-08-23 13:10:00,173.77,173.93,173.75,173.89,22482.0,133.6686,133.7916,133.6532,133.7609,22482.0
2016-08-23 13:15:00,173.9,173.9,173.76,173.78,30181.0,133.7686,133.7686,133.6609,133.6762,30181.0
2016-08-23 13:20:00,173.82,173.94,173.78,173.78,10871.0,133.707,133.7993,133.6762,133.6762,10871.0
2016-08-23 13:25:00,173.78,173.83,173.66,173.82,44516.0,133.6762,133.7147,133.5839,133.707,44516.0
2016-08-23 13:30:00,173.8,173.94,173.77,173.94,9923.0,133.6916,133.7993,133.6686,133.7993,9923.0
2016-08-23 13:35:00,173.93,173.95,173.84,173.88,7302.0,133.7916,133.807,133.7224,133.7532,7302.0
2016-08-23 13:40:00,173.92,174.01,173.85,173.85,18322.0,133.7839,133.8532,133.7301,133.7301,18322.0
2016-08-23 13:45:00,173.82,174.03,173.79,174.0,8504.0,133.707,133.8686,133.6839,133.8455,8504.0
2016-08-23 13:50:00,173.99,174.08,173.92,174.06,14668.0,133.8378,133.907,133.7839,133.8916,14668.0
2016-08-23 13:55:00,174.06,174.06,173.96,174.01,10186.0,133.8916,133.8916,133.8147,133.8532,10186.0
2016-08-23 14:00:00,174.0,174.01,173.85,173.95,15106.0,133.8455,133.8532,133.7301,133.807,15106.0
2016-08-23 14:05:00,173.96,174.07,173.94,174.07,9696.0,133.8147,133.8993,133.7993,133.8993,9696.0
2016-08-23 14:10:00,174.05,174.14,174.04,174.1,12512.0,133.8839,133.9532,133.8762,133.9224,12512.0
2016-08-23 14:15:00,174.09,174.11,174.02,174.02,13172.0,133.9147,133.9301,133.8609,133.8609,13172.0
2016-08-23 14:20:00,174.02,174.13,173.97,174.01,14167.0,133.8609,133.9455,133.8224,133.8532,14167.0
2016-08-23 14:25:00,174.02,174.22,173.99,174.21,24103.0,133.8609,134.0147,133.8378,134.007,24103.0
2016-08-23 14:30:00,174.19,174.35,174.19,174.25,37214.0,133.9916,134.1147,133.9916,134.0378,37214.0
2016-08-23 14:35:00,174.26,174.46,174.23,174.37,28627.0,134.0455,134.1993,134.0224,134.1301,28627.0
2016-08-23 14:40:00,174.37,174.38,174.25,174.27,28551.0,134.1301,134.1378,134.0378,134.0532,28551.0
2016-08-23 14:45:00,174.27,174.4,174.25,174.4,16405.0,134.0532,134.1532,134.0378,134.1532,16405.0
2016-08-23 14:50:00,174.38,174.43,174.25,174.41,16559.0,134.1378,134.1762,134.0378,134.1609,16559.0
2016-08-23 14:55:00,174.41,174.59,174.39,174.59,16873.0,134.1609,134.2993,134.1455,134.2993,16873.0
2016-08-23 15:00:00,174.56,174.56,174.34,174.46,22956.0,134.2762,134.2762,134.107,134.1993,22956.0
2016-08-23 15:05:00,174.46,174.55,174.43,174.51,14346.0,134.1993,134.2686,134.1762,134.2378,14346.0
2016-08-23 15:10:00,174.5,174.64,174.48,174.61,15861.0,134.2301,134.3378,134.2147,134.3147,15861.0
2016-08-23 15:15:00,174.61,174.64,174.51,174.64,30239.0,134.3147,134.3378,134.2378,134.3378,30239.0
2016-08-23 15:20:00,174.64,174.64,174.54,174.58,24889.0,134.3378,134.3378,134.2609,134.2916,24889.0
2016-08-23 15:25:00,174.58,174.6,174.41,174.43,25692.0,134.2916,134.307,134.1609,134.1762,25692.0
2016-08-23 15:30:00,174.43,174.51,174.35,174.45,28908.0,134.1762,134.2378,134.1147,134.1916,28908.0
2016-08-23 15:35:00,174.45,174.49,174.42,174.46,56480.0,134.1916,134.2224,134.1686,134.1993,56480.0
2016-08-23 15:40:00,174.47,174.67,174.46,174.58,36659.0,134.207,134.3609,134.1993,134.2916,36659.0
2016-08-23 15:45:00,174.58,174.7,174.51,174.56,54503.0,134.2916,134.3839,134.2378,134.2762,54503.0
2016-08-23 15:50:00,174.57,174.65,174.51,174.61,38471.0,134.2839,134.3455,134.2378,134.3147,38471.0
2016-08-23 15:55:00,174.58,174.62,174.38,174.39,74501.0,134.2916,134.3224,134.1378,134.1455,74501.0
2016-08-24 09:30:00,174.0,174.55,173.88,174.12,43671.0,133.8455,134.2686,133.7532,133.9378,43671.0
2016-08-24 09:35:00,174.41,174.85,174.37,174.65,10770.0,134.1609,134.4993,134.1301,134.3455,10770.0
2016-08-24 09:40:00,174.61,174.76,174.52,174.74,13350.0,134.3147,134.4301,134.2455,134.4147,13350.0
2016-08-24 09:45:00,174.67,174.88,174.67,174.69,16398.0,134.3609,134.5224,134.3609,134.3762,16398.0
2016-08-24 09:50:00,174.71,174.74,174.22,174.3,23081.0,134.3916,134.4147,134.0147,134.0762,23081.0
2016-08-24 09:55:00,174.33,174.47,174.23,174.28,13139.0,134.0993,134.207,134.0224,134.0609,13139.0
2016-08-24 10:00:00,174.3,174.46,174.22,174.36,16202.0,134.0762,134.1993,134.0147,134.1224,16202.0
2016-08-24 10:05:00,174.4,174.59,174.18,174.21,19160.0,134.1532,134.2993,133.9839,134.007,19160.0
2016-08-24 10:10:00,174.2,174.25,174.07,174.14,15402.0,133.9993,134.0378,133.8993,133.9532,15402.0
2016-08-24 10:15:00,174.09,174.34,174.08,174.16,24226.0,133.9147,134.107,133.907,133.9686,24226.0
2016-08-24 10:20:00,174.17,174.32,174.05,174.06,19884.0,133.9762,134.0916,133.8839,133.8916,19884.0
2016-08-24 10:25:00,174.09,174.26,174.07,174.07,19656.0,133.9147,134.0455,133.8993,133.8993,19656.0
2016-08-24 10:30:00,174.06,174.34,174.01,174.17,15106.0,133.8916,134.107,133.8532,133.9762,15106.0
2016-08-24 10:35:00,174.11,174.28,174.04,174.11,22671.0,133.9301,134.0609,133.8762,133.9301,22671.0
2016-08-24 10:40:00,174.13,174.13,173.86,173.94,16248.0,133.9455,133.9455,133.7378,133.7993,16248.0
2016-08-24 10:45:00,173.95,173.99,173.76,173.95,21250.0,133.807,133.8378,133.6609,133.807,21250.0
2016-08-24 10:50:00,173.91,174.05,173.91,174.0,21299.0,133.7762,133.8839,133.7762,133.8455,21299.0
2016-08-24 10:55:00,173.93,174.06,173.88,174.04,12396.0,133.7916,133.8916,133.7532,133.8762,12396.0
2016-08-24 11:00:00,174.03,174.07,173.91,174.07,14079.0,133.8686,133.8993,133.7762,133.8993,14079.0
2016-08-24 11:05:00,174.06,174.2,173.96,173.98,22200.0,133.8916,133.9993,133.8147,133.8301,22200.0
2016-08-24 11:10:00,173.98,174.16,173.9,173.94,18074.0,133.8301,133.9686,133.7686,133.7993,18074.0
2016-08-24 11:15:00,173.95,174.16,173.9,173.95,11283.0,133.807,133.9686,133.7686,133.807,11283.0
2016-08-24 11:20:00,173.98,174.07,173.87,173.9,21336.0,133.8301,133.8993,133.7455,133.7686,21336.0
2016-08-24 11:25:00,173.91,174.19,173.9,174.0,25780.0,133.7762,133.9916,133.7686,133.8455,25780.0
2016-08-24 11:30:00,173.97,174.03,173.92,173.97,12439.0,133.8224,133.8686,133.7839,133.8224,12439.0
2016-08-24 11:35:00,173.95,174.12,173.95,173.98,14710.0,133.807,133.9378,133.807,133.8301,14710.0
2016-08-24 11:40:00,173.99,174.0,173.84,173.84,9955.0,133.8378,133.8455,133.7224,133.7224,9955.0
2016-08-24 11:45:00,173.82,173.97,173.8,173.89,8862.0,133.707,133.8224,133.6916,133.7609,8862.0
2016-08-24 11:50:00,173.88,173.88,173.75,173.76,10457.0,133.7532,133.7532,133.6532,133.6609,10457.0
2016-08-24 11:55:00,173.73,173.88,173.67,173.82,12993.0,133.6378,133.7532,133.5916,133.707,12993.0
2016-08-24 12:00:00,173.83,173.88,173.77,173.83,9379.0,133.7147,133.7532,133.6686,133.7147,9379.0
2016-08-24 12:05:00,173.82,174.06,173.79,173.99,15563.0,133.707,133.8916,133.6839,133.8378,15563.0
2016-08-24 12:10:00,174.0,174.18,173.99,174.08,20594.0,133.8455,133.9839,133.8378,133.907,20594.0
2016-08-24 12:15:00,174.07,174.08,173.91,174.0,9500.0,133.8993,133.907,133.7762,133.8455,9500.0
2016-08-24 12:20:00,174.02,174.08,173.9,173.93,9275.0,133.8609,133.907,133.7686,133.7916,9275.0
2016-08-24 12:25:00,173.95,174.01,173.86,173.9,9743.0,133.807,133.8532,133.7378,133.7686,9743.0
2016-08-24 12:30:00,173.87,173.98,173.86,173.94,6566.0,133.7455,133.8301,133.7378,133.7993,6566.0
2016-08-24 12:35:00,173.94,174.02,173.93,173.97,7734.0,133.7993,133.8609,133.7916,133.8224,7734.0
2016-08-24 12:40:00,173.96,174.03,173.9,174.03,11068.0,133.8147,133.8686,133.7686,133.8686,11068.0
2016-08-24 12:45:00,174.03,174.14,173.95,173.95,12458.0,133.8686,133.9532,133.807,133.807,12458.0
2016-08-24 12:50:00,173.96,174.06,173.95,174.03,10288.0,133.8147,133.8916,133.807,133.8686,10288.0
2016-08-24 12:55:00,174.01,174.06,173.95,174.03,7045.0,133.8532,133.8916,133.807,133.8686,7045.0
2016-08-24 13:00:00,174.01,174.05,173.91,174.0,11686.0,133.8532,133.8839,133.7762,133.8455,11686.0
2016-08-24 13:05:00,174.0,174.14,174.0,174.04,18734.0,133.8455,133.9532,133.8455,133.8762,18734.0
2016-08-24 13:10:00,174.0,174.03,173.9,173.97,15839.0,133.8455,133.8686,133.7686,133.8224,15839.0
2016-08-24 13:15:00,173.96,174.03,173.92,173.96,7737.0,133.8147,133.8686,133.7839,133.8147,7737.0
2016-08-24 13:20:00,173.95,173.95,173.76,173.77,8668.0,133.807,133.807,133.6609,133.6686,8668.0
2016-08-24 13:25:00,173.79,173.86,173.75,173.81,11806.0,133.6839,133.7378,133.6532,133.6993,11806.0
2016-08-24 13:30:00,173.81,173.83,173.68,173.72,11378.0,133.6993,133.7147,133.5993,133.6301,11378.0
2016-08-24 13:35:00,173.73,173.73,173.58,173.59,14094.0,133.6378,133.6378,133.5224,133.5301,14094.0
2016-08-24 13:40:00,173.57,173.59,173.36,173.37,21764.0,133.5147,133.5301,133.3532,133.3609,21764.0
2016-08-24 13:45:00,173.37,173.4,173.12,173.13,43365.0,133.3609,133.3839,133.1686,133.1763,43365.0
2016-08-24 13:50:00,173.12,173.15,172.81,172.89,32530.0,133.1686,133.1916,132.9301,132.9916,32530.0
2016-08-24 13:55:00,172.89,173.01,172.81,172.86,21925.0,132.9916,133.0839,132.9301,132.9686,21925.0
2016-08-24 14:00:00,172.86,172.88,172.2,172.2,51869.0,132.9686,132.9839,132.4609,132.4609,51869.0
2016-08-24 14:05:00,172.15,172.4,171.98,172.39,50059.0,132.4224,132.6147,132.2916,132.607,50059.0
2016-08-24 14:10:00,172.38,172.54,172.27,172.39,22963.0,132.5993,132.7224,132.5147,132.607,22963.0
2016-08-24 14:15:00,172.41,172.42,172.02,172.02,19213.0,132.6224,132.6301,132.3224,132.3224,19213.0
2016-08-24 14:20:00,172.08,172.22,171.61,171.7,43292.0,132.3686,132.4763,132.007,132.0763,43292.0
2016-08-24 14:25:00,171.7,171.97,171.5,171.73,29651.0,132.0763,132.2839,131.9224,132.0993,29651.0
2016-08-24 14:30:00,171.67,171.87,171.61,171.68,26035.0,132.0532,132.207,132.007,132.0609,26035.0
2016-08-24 14:35:00,171.73,171.91,171.6,171.91,29960.0,132.0993,132.2378,131.9993,132.2378,29960.0
2016-08-24 14:40:00,171.91,171.97,171.71,171.83,34346.0,132.2378,132.2839,132.0839,132.1763,34346.0
2016-08-24 14:45:00,171.83,172.0,171.71,171.76,19825.0,132.1763,132.307,132.0839,132.1224,19825.0
2016-08-24 14:50:00,171.74,171.8,171.57,171.76,18158.0,132.107,132.1532,131.9763,132.1224,18158.0
2016-08-24 14:55:00,171.73,171.87,171.62,171.78,16510.0,132.0993,132.207,132.0147,132.1378,16510.0
2016-08-24 15:00:00,171.72,171.81,171.64,171.67,22050.0,132.0916,132.1609,132.0301,132.0532,22050.0
2016-08-24 15:05:00,171.69,171.7,170.36,170.45,82880.0,132.0686,132.0763,131.0455,131.1147,82880.0
2016-08-24 15:10:00,170.42,170.8,170.28,170.49,76677.0,131.0916,131.384,130.984,131.1455,76677.0
2016-08-24 15:15:00,170.49,170.71,170.31,170.66,55676.0,131.1455,131.3147,131.007,131.2763,55676.0
2016-08-24 15:20:00,170.66,170.8,170.46,170.71,51401.0,131.2763,131.384,131.1224,131.3147,51401.0
2016-08-24 15:25:00,170.72,170.88,170.65,170.79,30603.0,131.3224,131.4455,131.2686,131.3763,30603.0
2016-08-24 15:30:00,170.8,170.9,170.63,170.88,55344.0,131.384,131.4609,131.2532,131.4455,55344.0
2016-08-24 15:35:00,170.87,170.87,170.43,170.55,60571.0,131.4378,131.4378,131.0993,131.1916,60571.0
2016-08-24 15:40:00,170.57,170.89,170.46,170.74,76695.0,131.207,131.4532,131.1224,131.3378,76695.0
2016-08-24 15:45:00,170.79,170.85,170.33,170.58,63468.0,131.3763,131.4224,131.0224,131.2147,63468.0
2016-08-24 15:50:00,170.55,170.81,170.51,170.75,91326.0,131.1916,131.3916,131.1609,131.3455,91326.0
2016-08-24 15:55:00,170.75,170.88,170.6,170.88,158400.0,131.3455,131.4455,131.2301,131.4455,158400.0
2016-08-25 09:30:00,169.94,170.0,169.08,169.82,113705.0,130.7224,130.7686,130.0609,130.6301,113705.0
2016-08-25 09:35:00,169.75,170.66,169.27,170.66,63979.0,130.5763,131.2763,130.207,131.2763,63979.0
2016-08-25 09:40:00,170.58,170.63,169.67,169.95,46002.0,131.2147,131.2532,130.5147,130.7301,46002.0
2016-08-25 09:45:00,169.89,170.32,169.71,170.14,37381.0,130.684,131.0147,130.5455,130.8763,37381.0
2016-08-25 09:50:00,170.1,170.13,169.62,169.74,29328.0,130.8455,130.8686,130.4763,130.5686,29328.0
2016-08-25 09:55:00,169.78,170.01,169.56,169.76,32402.0,130.5993,130.7763,130.4301,130.584,32402.0
2016-08-25 10:00:00,169.66,170.74,169.6,170.74,30253.0,130.507,131.3378,130.4609,131.3378,30253.0
2016-08-25 10:05:00,170.75,170.99,170.66,170.86,32732.0,131.3455,131.5301,131.2763,131.4301,32732.0
2016-08-25 10:10:00,170.88,171.14,170.81,171.0,29928.0,131.4455,131.6455,131.3916,131.5378,29928.0
2016-08-25 10:15:00,170.99,171.24,170.94,171.15,26067.0,131.5301,131.7224,131.4916,131.6532,26067.0
2016-08-25 10:20:00,171.11,171.46,171.05,171.46,24972.0,131.6224,131.8916,131.5763,131.8916,24972.0
2016-08-25 10:25:00,171.41,171.44,170.93,170.95,20719.0,131.8532,131.8763,131.484,131.4993,20719.0
2016-08-25 10:30:00,170.97,171.24,170.84,171.14,28390.0,131.5147,131.7224,131.4147,131.6455,28390.0
2016-08-25 10:35:00,171.13,171.17,170.79,170.99,25700.0,131.6378,131.6686,131.3763,131.5301,25700.0
2016-08-25 10:40:00,170.97,171.09,170.94,171.09,17948.0,131.5147,131.607,131.4916,131.607,17948.0
2016-08-25 10:45:00,171.03,171.13,170.89,171.05,21596.0,131.5609,131.6378,131.4532,131.5763,21596.0
2016-08-25 10:50:00,171.06,171.09,170.64,170.71,14834.0,131.584,131.607,131.2609,131.3147,14834.0
2016-08-25 10:55:00,170.68,170.76,170.61,170.7,8686.0,131.2916,131.3532,131.2378,131.307,8686.0
2016-08-25 11:00:00,170.7,171.35,170.7,171.35,16070.0,131.307,131.807,131.307,131.807,16070.0
2016-08-25 11:05:00,171.34,171.34,170.98,171.12,33978.0,131.7993,131.7993,131.5224,131.6301,33978.0
2016-08-25 11:10:00,171.12,171.15,170.89,171.03,14450.0,131.6301,131.6532,131.4532,131.5609,14450.0
2016-08-25 11:15:00,171.03,171.24,171.0,171.13,16787.0,131.5609,131.7224,131.5378,131.6378,16787.0
2016-08-25 11:20:00,171.14,171.21,170.91,170.91,12486.0,131.6455,131.6993,131.4686,131.4686,12486.0
2016-08-25 11:25:00,170.9,170.98,170.74,170.74,15211.0,131.4609,131.5224,131.3378,131.3378,15211.0
2016-08-25 11:30:00,170.75,170.98,170.72,170.9,30193.0,131.3455,131.5224,131.3224,131.4609,30193.0
2016-08-25 11:35:00,170.89,171.1,170.83,170.95,17119.0,131.4532,131.6147,131.407,131.4993,17119.0
2016-08-25 11:40:00,170.92,171.17,170.92,171.13,12012.0,131.4763,131.6686,131.4763,131.6378,12012.0
2016-08-25 11:45:00,171.18,171.24,171.16,171.2,18234.0,131.6763,131.7224,131.6609,131.6916,18234.0
2016-08-25 11:50:00,171.21,171.26,171.09,171.26,21300.0,131.6993,131.7378,131.607,131.7378,21300.0
2016-08-25 11:55:00,171.3,171.35,171.18,171.32,18043.0,131.7686,131.807,131.6763,131.784,18043.0
2016-08-25 12:00:00,171.36,171.36,171.08,171.15,13320.0,131.8147,131.8147,131.5993,131.6532,13320.0
2016-08-25 12:05:00,171.13,171.17,171.08,171.09,9030.0,131.6378,131.6686,131.5993,131.607,9030.0
2016-08-25 12:10:00,171.11,171.14,171.01,171.07,10975.0,131.6224,131.6455,131.5455,131.5916,10975.0
2016-08-25 12:15:00,171.03,171.18,171.02,171.13,11098.0,131.5609,131.6763,131.5532,131.6378,11098.0
2016-08-25 12:20:00,171.11,171.18,171.0,171.16,7198.0,131.6224,131.6763,131.5378,131.6609,7198.0
2016-08-25 12:25:00,171.16,171.17,170.86,171.0,12342.0,131.6609,131.6686,131.4301,131.5378,12342.0
2016-08-25 12:30:00,170.97,171.06,170.92,171.01,10118.0,131.5147,131.584,131.4763,131.5455,10118.0
2016-08-25 12:35:00,171.01,171.02,170.89,171.01,8183.0,131.5455,131.5532,131.4532,131.5455,8183.0
2016-08-25 12:40:00,170.97,171.07,170.97,171.02,11633.0,131.5147,131.5916,131.5147,131.5532,11633.0
2016-08-25 12:45:00,171.01,171.14,171.01,171.11,7308.0,131.5455,131.6455,131.5455,131.6224,7308.0
2016-08-25 12:50:00,171.09,171.13,170.98,171.11,11113.0,131.607,131.6378,131.5224,131.6224,11113.0
2016-08-25 12:55:00,171.12,171.18,171.08,171.15,11312.0,131.6301,131.6763,131.5993,131.6532,11312.0
2016-08-25 13:00:00,171.18,171.25,171.11,171.11,12248.0,131.6763,131.7301,131.6224,131.6224,12248.0
2016-08-25 13:05:00,171.11,171.14,170.94,170.94,9513.0,131.6224,131.6455,131.4916,131.4916,9513.0
2016-08-25 13:10:00,170.97,171.01,170.92,170.92,6744.0,131.5147,131.5455,131.4763,131.4763,6744.0
2016-08-25 13:15:00,170.93,170.98,170.88,170.91,6714.0,131.484,131.5224,131.4455,131.4686,6714.0
2016-08-25 13:20:00,170.93,171.04,170.85,170.97,10087.0,131.484,131.5686,131.4224,131.5147,10087.0
2016-08-25 13:25:00,170.97,171.19,170.95,171.14,10315.0,131.5147,131.684,131.4993,131.6455,10315.0
2016-08-25 13:30:00,171.18,171.21,171.09,171.12,11589.0,131.6763,131.6993,131.607,131.6301,11589.0
2016-08-25 13:35:00,171.11,171.11,170.62,170.65,18681.0,131.6224,131.6224,131.2455,131.2686,18681.0
2016-08-25 13:40:00,170.65,170.69,170.5,170.53,21406.0,131.2686,131.2993,131.1532,131.1763,21406.0
2016-08-25 13:45:00,170.53,170.61,170.14,170.14,22492.0,131.1763,131.2378,130.8763,130.8763,22492.0
2016-08-25 13:50:00,170.18,170.47,170.14,170.44,16698.0,130.907,131.1301,130.8763,131.107,16698.0
2016-08-25 13:55:00,170.41,170.55,170.4,170.45,9280.0,131.084,131.1916,131.0763,131.1147,9280.0
2016-08-25 14:00:00,170.45,170.5,170.28,170.46,16452.0,131.1147,131.1532,130.984,131.1224,16452.0
2016-08-25 14:05:00,170.46,170.46,170.02,170.12,18736.0,131.1224,131.1224,130.784,130.8609,18736.0
2016-08-25 14:10:00,170.13,170.32,170.09,170.32,20830.0,130.8686,131.0147,130.8378,131.0147,20830.0
2016-08-25 14:15:00,170.32,170.37,170.01,170.03,24725.0,131.0147,131.0532,130.7763,130.7916,24725.0
2016-08-25 14:20:00,170.01,170.05,169.75,169.79,21225.0,130.7763,130.807,130.5763,130.607,21225.0
2016-08-25 14:25:00,169.81,170.0,169.72,169.95,24892.0,130.6224,130.7686,130.5532,130.7301,24892.0
2016-08-25 14:30:00,169.97,170.12,169.75,169.76,22845.0,130.7455,130.8609,130.5763,130.584,22845.0
2016-08-25 14:35:00,169.79,170.1,169.73,169.94,31641.0,130.607,130.8455,130.5609,130.7224,31641.0
2016-08-25 14:40:00,169.95,170.07,169.85,169.89,13591.0,130.7301,130.8224,130.6532,130.684,13591.0
2016-08-25 14:45:00,169.86,169.88,169.51,169.61,30133.0,130.6609,130.6763,130.3917,130.4686,30133.0
2016-08-25 14:50:00,169.59,169.65,169.45,169.49,25614.0,130.4532,130.4993,130.3455,130.3763,25614.0
2016-08-25 14:55:00,169.51,169.53,168.98,169.21,57831.0,130.3917,130.407,129.984,130.1609,57831.0
2016-08-25 15:00:00,169.2,169.21,168.77,168.79,31788.0,130.1532,130.1609,129.8224,129.8378,31788.0
2016-08-25 15:05:00,168.8,169.43,168.76,169.33,37910.0,129.8455,130.3301,129.8147,130.2532,37910.0
2016-08-25 15:10:00,169.34,169.52,169.31,169.52,19154.0,130.2609,130.3993,130.2378,130.3993,19154.0
2016-08-25 15:15:00,169.57,169.7,169.35,169.44,24073.0,130.4378,130.5378,130.2686,130.3378,24073.0
2016-08-25 15:20:00,169.45,169.54,169.33,169.54,30626.0,130.3455,130.4147,130.2532,130.4147,30626.0
2016-08-25 15:25:00,169.58,169.95,169.58,169.78,31939.0,130.4455,130.7301,130.4455,130.5993,31939.0
2016-08-25 15:30:00,169.74,170.22,169.63,170.05,32433.0,130.5686,130.9378,130.484,130.807,32433.0
2016-08-25 15:35:00,170.06,170.13,169.97,170.05,37858.0,130.8147,130.8686,130.7455,130.807,37858.0
2016-08-25 15:40:00,170.04,170.07,169.8,169.9,20557.0,130.7993,130.8224,130.6147,130.6916,20557.0
2016-08-25 15:45:00,169.88,170.07,169.87,170.07,29458.0,130.6763,130.8224,130.6686,130.8224,29458.0
2016-08-25 15:50:00,170.08,170.13,169.88,170.12,34505.0,130.8301,130.8686,130.6763,130.8609,34505.0
2016-08-25 15:55:00,170.11,170.33,169.88,170.26,133151.0,130.8532,131.0224,130.6763,130.9686,133151.0
2016-08-26 09:30:00,170.8,171.14,169.76,170.93,99571.0,131.384,131.6455,130.584,131.484,99571.0
2016-08-26 09:35:00,170.95,171.85,170.53,171.08,61264.0,131.4993,132.1916,131.1763,131.5993,61264.0
2016-08-26 09:40:00,171.3,171.41,170.66,171.04,29988.0,131.7686,131.8532,131.2763,131.5686,29988.0
2016-08-26 09:45:00,170.95,171.7,170.93,171.49,35829.0,131.4993,132.0763,131.484,131.9147,35829.0
2016-08-26 09:50:00,171.36,171.68,171.04,171.46,20581.0,131.8147,132.0609,131.5686,131.8916,20581.0
2016-08-26 09:55:00,171.5,171.68,171.07,171.22,22820.0,131.9224,132.0609,131.5916,131.707,22820.0
2016-08-26 10:00:00,171.08,171.85,170.61,171.61,44274.0,131.5993,132.1916,131.2378,132.007,44274.0
2016-08-26 10:05:00,171.52,172.24,171.5,172.06,42023.0,131.9378,132.4916,131.9224,132.3532,42023.0
2016-08-26 10:10:00,172.14,172.19,171.67,172.14,30275.0,132.4147,132.4532,132.0532,132.4147,30275.0
2016-08-26 10:15:00,172.14,172.99,172.13,172.64,78168.0,132.4147,133.0686,132.407,132.7993,78168.0
2016-08-26 10:20:00,172.59,172.79,172.31,172.6,26490.0,132.7609,132.9147,132.5455,132.7686,26490.0
2016-08-26 10:25:00,172.58,172.81,172.33,172.76,28495.0,132.7532,132.9301,132.5609,132.8916,28495.0
2016-08-26 10:30:00,172.83,172.92,172.38,172.41,33599.0,132.9455,133.0147,132.5993,132.6224,33599.0
2016-08-26 10:35:00,172.34,172.44,172.16,172.24,52057.0,132.5686,132.6455,132.4301,132.4916,52057.0
2016-08-26 10:40:00,172.24,172.24,171.97,172.09,17250.0,132.4916,132.4916,132.2839,132.3763,17250.0
2016-08-26 10:45:00,172.1,172.27,172.03,172.14,19258.0,132.3839,132.5147,132.3301,132.4147,19258.0
2016-08-26 10:50:00,172.12,172.33,172.01,172.26,21917.0,132.3993,132.5609,132.3147,132.507,21917.0
2016-08-26 10:55:00,172.29,172.49,172.25,172.41,16514.0,132.5301,132.6839,132.4993,132.6224,16514.0
2016-08-26 11:00:00,172.37,172.45,171.92,171.94,18375.0,132.5916,132.6532,132.2455,132.2609,18375.0
2016-08-26 11:05:00,171.92,172.18,171.92,171.94,23373.0,132.2455,132.4455,132.2455,132.2609,23373.0
2016-08-26 11:10:00,171.93,172.14,171.81,171.95,19446.0,132.2532,132.4147,132.1609,132.2686,19446.0
2016-08-26 11:15:00,171.98,172.33,171.98,172.25,21390.0,132.2916,132.5609,132.2916,132.4993,21390.0
2016-08-26 11:20:00,172.29,172.36,172.12,172.26,22377.0,132.5301,132.5839,132.3993,132.507,22377.0
2016-08-26 11:25:00,172.29,172.46,172.29,172.45,16223.0,132.5301,132.6609,132.5301,132.6532,16223.0
2016-08-26 11:30:00,172.47,172.57,172.38,172.47,22516.0,132.6686,132.7455,132.5993,132.6686,22516.0
2016-08-26 11:35:00,172.45,172.58,172.2,172.38,40595.0,132.6532,132.7532,132.4609,132.5993,40595.0
2016-08-26 11:40:00,172.29,172.36,171.98,172.24,26635.0,132.5301,132.5839,132.2916,132.4916,26635.0
2016-08-26 11:45:00,172.27,172.36,172.02,172.25,31660.0,132.5147,132.5839,132.3224,132.4993,31660.0
2016-08-26 11:50:00,172.22,172.25,171.36,171.74,65593.0,132.4763,132.4993,131.8147,132.107,65593.0
2016-08-26 11:55:00,171.69,171.76,171.55,171.6,17003.0,132.0686,132.1224,131.9609,131.9993,17003.0
2016-08-26 12:00:00,171.52,171.52,171.02,171.24,19456.0,131.9378,131.9378,131.5532,131.7224,19456.0
2016-08-26 12:05:00,171.28,171.28,170.67,170.89,44202.0,131.7532,131.7532,131.284,131.4532,44202.0
2016-08-26 12:10:00,170.91,171.15,170.53,171.15,19412.0,131.4686,131.6532,131.1763,131.6532,19412.0
2016-08-26 12:15:00,171.02,171.19,170.87,171.07,25162.0,131.5532,131.684,131.4378,131.5916,25162.0
2016-08-26 12:20:00,171.04,171.4,170.97,171.11,15551.0,131.5686,131.8455,131.5147,131.6224,15551.0
2016-08-26 12:25:00,171.12,171.21,170.89,171.02,15570.0,131.6301,131.6993,131.4532,131.5532,15570.0
2016-08-26 12:30:00,170.99,171.07,170.76,171.07,33134.0,131.5301,131.5916,131.3532,131.5916,33134.0
2016-08-26 12:35:00,170.98,171.22,170.88,171.11,10461.0,131.5224,131.707,131.4455,131.6224,10461.0
2016-08-26 12:40:00,171.14,171.22,170.99,171.03,7876.0,131.6455,131.707,131.5301,131.5609,7876.0
2016-08-26 12:45:00,170.98,171.04,170.84,171.0,15338.0,131.5224,131.5686,131.4147,131.5378,15338.0
2016-08-26 12:50:00,171.0,171.32,170.81,171.28,47891.0,131.5378,131.784,131.3916,131.7532,47891.0
2016-08-26 12:55:00,171.24,171.43,171.19,171.35,13760.0,131.7224,131.8686,131.684,131.807,13760.0
2016-08-26 13:00:00,171.42,171.6,171.22,171.25,14419.0,131.8609,131.9993,131.707,131.7301,14419.0
2016-08-26 13:05:00,171.18,171.48,171.14,171.4,14913.0,131.6763,131.907,131.6455,131.8455,14913.0
2016-08-26 13:10:00,171.47,171.62,171.26,171.26,10208.0,131.8993,132.0147,131.7378,131.7378,10208.0
2016-08-26 13:15:00,171.27,171.43,171.19,171.27,21388.0,131.7455,131.8686,131.684,131.7455,21388.0
2016-08-26 13:20:00,171.23,171.32,171.18,171.24,26869.0,131.7147,131.784,131.6763,131.7224,26869.0
2016-08-26 13:25:00,171.34,171.58,171.28,171.35,13749.0,131.7993,131.984,131.7532,131.807,13749.0
2016-08-26 13:30:00,171.38,171.52,171.27,171.29,14340.0,131.8301,131.9378,131.7455,131.7609,14340.0
2016-08-26 13:35:00,171.29,171.4,171.23,171.33,18018.0,131.7609,131.8455,131.7147,131.7916,18018.0
2016-08-26 13:40:00,171.29,171.53,171.29,171.43,19021.0,131.7609,131.9455,131.7609,131.8686,19021.0
2016-08-26 13:45:00,171.47,171.47,171.25,171.32,30346.0,131.8993,131.8993,131.7301,131.784,30346.0
2016-08-26 13:50:00,171.32,171.53,171.25,171.31,24799.0,131.784,131.9455,131.7301,131.7763,24799.0
2016-08-26 13:55:00,171.35,171.36,171.14,171.3,32329.0,131.807,131.8147,131.6455,131.7686,32329.0
2016-08-26 14:00:00,171.28,171.43,171.2,171.33,16271.0,131.7532,131.8686,131.6916,131.7916,16271.0
2016-08-26 14:05:00,171.36,171.72,171.27,171.68,41433.0,131.8147,132.0916,131.7455,132.0609,41433.0
2016-08-26 14:10:00,171.66,171.73,171.43,171.51,30368.0,132.0455,132.0993,131.8686,131.9301,30368.0
2016-08-26 14:15:00,171.52,171.56,171.08,171.16,18365.0,131.9378,131.9686,131.5993,131.6609,18365.0
2016-08-26 14:20:00,171.22,171.41,171.16,171.27,14947.0,131.707,131.8532,131.6609,131.7455,14947.0
2016-08-26 14:25:00,171.2,171.23,170.95,171.05,20011.0,131.6916,131.7147,131.4993,131.5763,20011.0
2016-08-26 14:30:00,171.04,171.23,170.85,171.23,16271.0,131.5686,131.7147,131.4224,131.7147,16271.0
2016-08-26 14:35:00,171.24,171.43,171.12,171.37,15318.0,131.7224,131.8686,131.6301,131.8224,15318.0
2016-08-26 14:40:00,171.41,171.49,171.26,171.4,26295.0,131.8532,131.9147,131.7378,131.8455,26295.0
2016-08-26 14:45:00,171.4,171.47,171.26,171.39,16695.0,131.8455,131.8993,131.7378,131.8378,16695.0
2016-08-26 14:50:00,171.37,171.37,171.17,171.33,15796.0,131.8224,131.8224,131.6686,131.7916,15796.0
2016-08-26 14:55:00,171.31,171.43,171.23,171.27,26639.0,131.7763,131.8686,131.7147,131.7455,26639.0
2016-08-26 15:00:00,171.23,171.53,171.2,171.42,25519.0,131.7147,131.9455,131.6916,131.8609,25519.0
2016-08-26 15:05:00,171.43,171.67,171.43,171.67,24632.0,131.8686,132.0532,131.8686,132.0532,24632.0
2016-08-26 15:10:00,171.65,171.69,171.47,171.64,13177.0,132.0378,132.0686,131.8993,132.0301,13177.0
2016-08-26 15:15:00,171.62,171.9,171.62,171.82,35526.0,132.0147,132.2301,132.0147,132.1686,35526.0
2016-08-26 15:20:00,171.85,171.97,171.77,171.93,26438.0,132.1916,132.2839,132.1301,132.2532,26438.0
2016-08-26 15:25:00,171.9,172.14,171.9,172.1,31911.0,132.2301,132.4147,132.2301,132.3839,31911.0
2016-08-26 15:30:00,172.12,172.48,172.09,172.27,29702.0,132.3993,132.6763,132.3763,132.5147,29702.0
2016-08-26 15:35:00,172.31,172.4,172.04,172.23,26685.0,132.5455,132.6147,132.3378,132.4839,26685.0
2016-08-26 15:40:00,172.26,172.32,171.88,171.95,27596.0,132.507,132.5532,132.2147,132.2686,27596.0
2016-08-26 15:45:00,171.96,172.19,171.88,172.07,64812.0,132.2763,132.4532,132.2147,132.3609,64812.0
2016-08-26 15:50:00,172.04,172.14,171.83,171.84,59411.0,132.3378,132.4147,132.1763,132.1839,59411.0
2016-08-26 15:55:00,171.85,172.17,171.84,171.97,113152.0,132.1916,132.4378,132.1839,132.2839,113152.0
2016-08-29 09:30:00,172.37,172.5,171.77,171.97,38784.0,132.5916,132.6916,132.1301,132.2839,38784.0
2016-08-29 09:35:00,172.11,172.49,171.85,172.34,13656.0,132.3916,132.6839,132.1916,132.5686,13656.0
2016-08-29 09:40:00,172.07,172.48,171.9,172.36,14056.0,132.3609,132.6763,132.2301,132.5839,14056.0
2016-08-29 09:45:00,172.31,172.31,171.56,171.61,14941.0,132.5455,132.5455,131.9686,132.007,14941.0
2016-08-29 09:50:00,171.56,171.93,171.12,171.25,28900.0,131.9686,132.2532,131.6301,131.7301,28900.0
2016-08-29 09:55:00,171.25,171.84,171.18,171.84,23407.0,131.7301,132.1839,131.6763,132.1839,23407.0
2016-08-29 10:00:00,171.76,171.76,171.25,171.68,22177.0,132.1224,132.1224,131.7301,132.0609,22177.0
2016-08-29 10:05:00,171.62,172.04,171.43,171.61,15121.0,132.0147,132.3378,131.8686,132.007,15121.0
2016-08-29 10:10:00,171.67,171.73,171.4,171.68,13701.0,132.0532,132.0993,131.8455,132.0609,13701.0
2016-08-29 10:15:00,171.71,172.11,171.65,172.11,33075.0,132.0839,132.3916,132.0378,132.3916,33075.0
2016-08-29 10:20:00,172.2,172.25,171.76,171.81,13439.0,132.4609,132.4993,132.1224,132.1609,13439.0
2016-08-29 10:25:00,171.83,171.98,171.77,171.82,14639.0,132.1763,132.2916,132.1301,132.1686,14639.0
2016-08-29 10:30:00,171.84,172.05,171.73,171.92,15256.0,132.1839,132.3455,132.0993,132.2455,15256.0
2016-08-29 10:35:00,171.9,172.0,171.73,171.9,15300.0,132.2301,132.307,132.0993,132.2301,15300.0
2016-08-29 10:40:00,171.92,172.28,171.91,172.12,26930.0,132.2455,132.5224,132.2378,132.3993,26930.0
2016-08-29 10:45:00,172.1,172.32,171.96,172.08,25122.0,132.3839,132.5532,132.2763,132.3686,25122.0
2016-08-29 10:50:00,172.13,172.24,172.06,172.15,72974.0,132.407,132.4916,132.3532,132.4224,72974.0
2016-08-29 10:55:00,172.11,172.19,172.04,172.07,12820.0,132.3916,132.4532,132.3378,132.3609,12820.0
2016-08-29 11:00:00,172.08,172.11,171.89,171.9,16920.0,132.3686,132.3916,132.2224,132.2301,16920.0
2016-08-29 11:05:00,171.9,172.0,171.71,171.76,33969.0,132.2301,132.307,132.0839,132.1224,33969.0
2016-08-29 11:10:00,171.76,171.94,171.72,171.78,21849.0,132.1224,132.2609,132.0916,132.1378,21849.0
2016-08-29 11:15:00,171.81,171.87,171.7,171.71,10990.0,132.1609,132.207,132.0763,132.0839,10990.0
2016-08-29 11:20:00,171.72,171.83,171.65,171.78,26561.0,132.0916,132.1763,132.0378,132.1378,26561.0
2016-08-29 11:25:00,171.77,171.85,171.68,171.84,13052.0,132.1301,132.1916,132.0609,132.1839,13052.0
2016-08-29 11:30:00,171.87,171.94,171.73,171.79,20082.0,132.207,132.2609,132.0993,132.1455,20082.0
2016-08-29 11:35:00,171.79,171.81,171.71,171.78,28634.0,132.1455,132.1609,132.0839,132.1378,28634.0
2016-08-29 11:40:00,171.78,172.06,171.78,172.0,31384.0,132.1378,132.3532,132.1378,132.307,31384.0
2016-08-29 11:45:00,171.97,172.04,171.83,171.98,47949.0,132.2839,132.3378,132.1763,132.2916,47949.0
2016-08-29 11:50:00,171.97,172.03,171.95,171.97,22263.0,132.2839,132.3301,132.2686,132.2839,22263.0
2016-08-29 11:55:00,171.96,172.02,171.84,171.98,12611.0,132.2763,132.3224,132.1839,132.2916,12611.0
2016-08-29 12:00:00,172.01,172.1,171.96,172.09,17969.0,132.3147,132.3839,132.2763,132.3763,17969.0
2016-08-29 12:05:00,172.09,172.14,171.97,172.03,28866.0,132.3763,132.4147,132.2839,132.3301,28866.0
2016-08-29 12:10:00,172.04,172.18,172.01,172.1,19668.0,132.3378,132.4455,132.3147,132.3839,19668.0
2016-08-29 12:15:00,172.16,172.25,172.11,172.22,22662.0,132.4301,132.4993,132.3916,132.4763,22662.0
2016-08-29 12:20:00,172.23,172.39,172.23,172.38,19648.0,132.4839,132.607,132.4839,132.5993,19648.0
2016-08-29 12:25:00,172.4,172.45,172.33,172.37,15668.0,132.6147,132.6532,132.5609,132.5916,15668.0
2016-08-29 12:30:00,172.35,172.37,172.25,172.3,18880.0,132.5763,132.5916,132.4993,132.5378,18880.0
2016-08-29 12:35:00,172.33,172.41,172.22,172.25,16033.0,132.5609,132.6224,132.4763,132.4993,16033.0
2016-08-29 12:40:00,172.25,172.33,172.25,172.3,26007.0,132.4993,132.5609,132.4993,132.5378,26007.0
2016-08-29 12:45:00,172.29,172.47,172.28,172.34,16370.0,132.5301,132.6686,132.5224,132.5686,16370.0
2016-08-29 12:50:00,172.34,172.38,172.18,172.19,9570.0,132.5686,132.5993,132.4455,132.4532,9570.0
2016-08-29 12:55:00,172.19,172.26,172.1,172.22,18734.0,132.4532,132.507,132.3839,132.4763,18734.0
2016-08-29 13:00:00,172.23,172.28,172.15,172.15,18749.0,132.4839,132.5224,132.4224,132.4224,18749.0
2016-08-29 13:05:00,172.13,172.22,172.09,172.12,14068.0,132.407,132.4763,132.3763,132.3993,14068.0
2016-08-29 13:10:00,172.13,172.17,172.04,172.04,10011.0,132.407,132.4378,132.3378,132.3378,10011.0
2016-08-29 13:15:00,172.03,172.08,171.92,171.92,6562.0,132.3301,132.3686,132.2455,132.2455,6562.0
2016-08-29 13:20:00,171.95,172.0,171.93,171.98,6145.0,132.2686,132.307,132.2532,132.2916,6145.0
2016-08-29 13:25:00,172.0,172.07,171.97,172.05,10693.0,132.307,132.3609,132.2839,132.3455,10693.0
2016-08-29 13:30:00,172.08,172.13,172.0,172.04,9277.0,132.3686,132.407,132.307,132.3378,9277.0
2016-08-29 13:35:00,172.04,172.14,172.03,172.11,8413.0,132.3378,132.4147,132.3301,132.3916,8413.0
2016-08-29 13:40:00,172.12,172.13,172.06,172.09,11502.0,132.3993,132.407,132.3532,132.3763,11502.0
2016-08-29 13:45:00,172.1,172.16,172.03,172.03,8934.0,132.3839,132.4301,132.3301,132.3301,8934.0
2016-08-29 13:50:00,172.06,172.15,172.02,172.02,13036.0,132.3532,132.4224,132.3224,132.3224,13036.0
2016-08-29 13:55:00,172.03,172.09,171.97,172.0,73400.0,132.3301,132.3763,132.2839,132.307,73400.0
2016-08-29 14:00:00,172.06,172.12,172.06,172.1,17738.0,132.3532,132.3993,132.3532,132.3839,17738.0
2016-08-29 14:05:00,172.09,172.09,172.01,172.02,14529.0,132.3763,132.3763,132.3147,132.3224,14529.0
2016-08-29 14:10:00,172.04,172.09,171.99,172.06,11024.0,132.3378,132.3763,132.2993,132.3532,11024.0
2016-08-29 14:15:00,172.06,172.13,171.96,172.13,11037.0,132.3532,132.407,132.2763,132.407,11037.0
2016-08-29 14:20:00,172.15,172.16,172.07,172.08,10777.0,132.4224,132.4301,132.3609,132.3686,10777.0
2016-08-29 14:25:00,172.04,172.06,171.96,172.02,10404.0,132.3378,132.3532,132.2763,132.3224,10404.0
2016-08-29 14:30:00,172.05,172.1,171.92,171.98,8229.0,132.3455,132.3839,132.2455,132.2916,8229.0
2016-08-29 14:35:00,172.0,172.05,171.98,171.99,5927.0,132.307,132.3455,132.2916,132.2993,5927.0
2016-08-29 14:40:00,171.98,171.98,171.81,171.81,7654.0,132.2916,132.2916,132.1609,132.1609,7654.0
2016-08-29 14:45:00,171.8,171.83,171.75,171.82,15109.0,132.1532,132.1763,132.1147,132.1686,15109.0
2016-08-29 14:50:00,171.81,171.91,171.79,171.81,10649.0,132.1609,132.2378,132.1455,132.1609,10649.0
2016-08-29 14:55:00,171.81,171.9,171.76,171.79,11153.0,132.1609,132.2301,132.1224,132.1455,11153.0
2016-08-29 15:00:00,171.79,171.83,171.72,171.79,10830.0,132.1455,132.1763,132.0916,132.1455,10830.0
2016-08-29 15:05:00,171.8,171.87,171.75,171.82,14571.0,132.1532,132.207,132.1147,132.1686,14571.0
2016-08-29 15:10:00,171.82,171.87,171.76,171.77,17500.0,132.1686,132.207,132.1224,132.1301,17500.0
2016-08-29 15:15:00,171.78,171.85,171.78,171.8,24823.0,132.1378,132.1916,132.1378,132.1532,24823.0
2016-08-29 15:20:00,171.82,171.92,171.74,171.78,22495.0,132.1686,132.2455,132.107,132.1378,22495.0
2016-08-29 15:25:00,171.77,171.77,171.69,171.69,19736.0,132.1301,132.1301,132.0686,132.0686,19736.0
2016-08-29 15:30:00,171.69,171.72,171.65,171.66,23814.0,132.0686,132.0916,132.0378,132.0455,23814.0
2016-08-29 15:35:00,171.65,171.78,171.65,171.73,25993.0,132.0378,132.1378,132.0378,132.0993,25993.0
2016-08-29 15:40:00,171.74,171.74,171.6,171.6,21213.0,132.107,132.107,131.9993,131.9993,21213.0
2016-08-29 15:45:00,171.59,171.71,171.59,171.63,29355.0,131.9916,132.0839,131.9916,132.0224,29355.0
2016-08-29 15:50:00,171.62,171.73,171.61,171.71,26604.0,132.0147,132.0993,132.007,132.0839,26604.0
2016-08-29 15:55:00,171.7,171.7,171.44,171.51,98835.0,132.0763,132.0763,131.8763,131.9301,98835.0
2016-08-30 09:30:00,171.16,171.75,171.07,171.68,33389.0,131.6609,132.1147,131.5916,132.0609,33389.0
2016-08-30 09:35:00,171.75,171.94,171.15,171.47,21824.0,132.1147,132.2609,131.6532,131.8993,21824.0
2016-08-30 09:40:00,171.45,171.5,171.01,171.08,29177.0,131.884,131.9224,131.5455,131.5993,29177.0
2016-08-30 09:45:00,171.19,171.57,171.04,171.57,18650.0,131.684,131.9763,131.5686,131.9763,18650.0
2016-08-30 09:50:00,171.59,171.67,171.26,171.42,9568.0,131.9916,132.0532,131.7378,131.8609,9568.0
2016-08-30 09:55:00,171.42,171.6,171.1,171.46,24492.0,131.8609,131.9993,131.6147,131.8916,24492.0
2016-08-30 10:00:00,171.41,171.74,171.17,171.54,14445.0,131.8532,132.107,131.6686,131.9532,14445.0
2016-08-30 10:05:00,171.46,171.65,171.01,171.34,16852.0,131.8916,132.0378,131.5455,131.7993,16852.0
2016-08-30 10:10:00,171.35,171.43,171.04,171.09,19651.0,131.807,131.8686,131.5686,131.607,19651.0
2016-08-30 10:15:00,171.12,171.33,170.97,170.99,31298.0,131.6301,131.7916,131.5147,131.5301,31298.0
2016-08-30 10:20:00,170.99,171.26,170.88,170.97,26571.0,131.5301,131.7378,131.4455,131.5147,26571.0
2016-08-30 10:25:00,170.93,171.03,170.78,170.93,17372.0,131.484,131.5609,131.3686,131.484,17372.0
2016-08-30 10:30:00,170.9,170.93,170.14,170.18,59717.0,131.4609,131.484,130.8763,130.907,59717.0
2016-08-30 10:35:00,170.18,170.67,170.12,170.67,28299.0,130.907,131.284,130.8609,131.284,28299.0
2016-08-30 10:40:00,170.59,171.02,170.59,170.97,12703.0,131.2224,131.5532,131.2224,131.5147,12703.0
2016-08-30 10:45:00,171.0,171.13,170.75,171.06,15594.0,131.5378,131.6378,131.3455,131.584,15594.0
2016-08-30 10:50:00,171.0,171.02,170.72,170.88,15700.0,131.5378,131.5532,131.3224,131.4455,15700.0
2016-08-30 10:55:00,170.84,170.94,170.77,170.8,9844.0,131.4147,131.4916,131.3609,131.384,9844.0
2016-08-30 11:00:00,170.75,170.96,170.74,170.96,10550.0,131.3455,131.507,131.3378,131.507,10550.0
2016-08-30 11:05:00,170.99,171.02,170.55,170.55,15168.0,131.5301,131.5532,131.1916,131.1916,15168.0
2016-08-30 11:10:00,170.57,170.7,170.45,170.56,16412.0,131.207,131.307,131.1147,131.1993,16412.0
2016-08-30 11:15:00,170.59,170.75,170.53,170.67,11129.0,131.2224,131.3455,131.1763,131.284,11129.0
2016-08-30 11:20:00,170.76,170.85,170.66,170.76,10321.0,131.3532,131.4224,131.2763,131.3532,10321.0
2016-08-30 11:25:00,170.77,170.83,170.63,170.74,11250.0,131.3609,131.407,131.2532,131.3378,11250.0
2016-08-30 11:30:00,170.76,170.9,170.64,170.7,15797.0,131.3532,131.4609,131.2609,131.307,15797.0
2016-08-30 11:35:00,170.7,170.92,170.7,170.89,34040.0,131.307,131.4763,131.307,131.4532,34040.0
2016-08-30 11:40:00,170.91,170.91,170.56,170.59,14316.0,131.4686,131.4686,131.1993,131.2224,14316.0
2016-08-30 11:45:00,170.59,170.73,170.59,170.63,5511.0,131.2224,131.3301,131.2224,131.2532,5511.0
2016-08-30 11:50:00,170.66,170.78,170.66,170.76,10379.0,131.2763,131.3686,131.2763,131.3532,10379.0
2016-08-30 11:55:00,170.78,170.78,170.53,170.66,8486.0,131.3686,131.3686,131.1763,131.2763,8486.0
2016-08-30 12:00:00,170.69,170.82,170.57,170.74,5422.0,131.2993,131.3993,131.207,131.3378,5422.0
2016-08-30 12:05:00,170.79,170.9,170.71,170.79,9445.0,131.3763,131.4609,131.3147,131.3763,9445.0
2016-08-30 12:10:00,170.85,170.88,170.72,170.8,7007.0,131.4224,131.4455,131.3224,131.384,7007.0
2016-08-30 12:15:00,170.87,170.87,170.83,170.83,4476.0,131.4378,131.4378,131.407,131.407,4476.0
2016-08-30 12:20:00,170.84,170.9,170.68,170.7,19463.0,131.4147,131.4609,131.2916,131.307,19463.0
2016-08-30 12:25:00,170.72,170.8,170.62,170.68,9791.0,131.3224,131.384,131.2455,131.2916,9791.0
2016-08-30 12:30:00,170.7,170.78,170.68,170.74,12308.0,131.307,131.3686,131.2916,131.3378,12308.0
2016-08-30 12:35:00,170.74,170.81,170.68,170.72,12344.0,131.3378,131.3916,131.2916,131.3224,12344.0
2016-08-30 12:40:00,170.7,170.8,170.58,170.59,14008.0,131.307,131.384,131.2147,131.2224,14008.0
2016-08-30 12:45:00,170.6,170.72,170.58,170.66,15994.0,131.2301,131.3224,131.2147,131.2763,15994.0
2016-08-30 12:50:00,170.65,170.77,170.63,170.69,8834.0,131.2686,131.3609,131.2532,131.2993,8834.0
2016-08-30 12:55:00,170.72,170.76,170.59,170.63,11923.0,131.3224,131.3532,131.2224,131.2532,11923.0
2016-08-30 13:00:00,170.68,170.68,170.58,170.63,8991.0,131.2916,131.2916,131.2147,131.2532,8991.0
2016-08-30 13:05:00,170.65,170.71,170.64,170.69,8486.0,131.2686,131.3147,131.2609,131.2993,8486.0
2016-08-30 13:10:00,170.67,170.74,170.67,170.7,10325.0,131.284,131.3378,131.284,131.307,10325.0
2016-08-30 13:15:00,170.67,170.73,170.64,170.68,9703.0,131.284,131.3301,131.2609,131.2916,9703.0
2016-08-30 13:20:00,170.68,170.72,170.6,170.63,8715.0,131.2916,131.3224,131.2301,131.2532,8715.0
2016-08-30 13:25:00,170.62,170.73,170.61,170.68,17072.0,131.2455,131.3301,131.2378,131.2916,17072.0
2016-08-30 13:30:00,170.69,170.74,170.66,170.68,17587.0,131.2993,131.3378,131.2763,131.2916,17587.0
2016-08-30 13:35:00,170.68,170.69,170.62,170.65,8059.0,131.2916,131.2993,131.2455,131.2686,8059.0
2016-08-30 13:40:00,170.65,170.67,170.49,170.5,21752.0,131.2686,131.284,131.1455,131.1532,21752.0
2016-08-30 13:45:00,170.48,170.64,170.47,170.64,7927.0,131.1378,131.2609,131.1301,131.2609,7927.0
2016-08-30 13:50:00,170.62,170.63,170.51,170.59,12506.0,131.2455,131.2532,131.1609,131.2224,12506.0
2016-08-30 13:55:00,170.6,170.66,170.49,170.64,12274.0,131.2301,131.2763,131.1455,131.2609,12274.0
2016-08-30 14:00:00,170.57,170.62,170.31,170.46,8670.0,131.207,131.2455,131.007,131.1224,8670.0
2016-08-30 14:05:00,170.38,170.43,170.29,170.36,15247.0,131.0609,131.0993,130.9916,131.0455,15247.0
2016-08-30 14:10:00,170.34,170.55,170.3,170.54,6263.0,131.0301,131.1916,130.9993,131.184,6263.0
2016-08-30 14:15:00,170.49,170.5,170.24,170.31,16672.0,131.1455,131.1532,130.9532,131.007,16672.0
2016-08-30 14:20:00,170.28,170.59,170.21,170.48,9066.0,130.984,131.2224,130.9301,131.1378,9066.0
2016-08-30 14:25:00,170.47,170.56,170.35,170.38,6804.0,131.1301,131.1993,131.0378,131.0609,6804.0
2016-08-30 14:30:00,170.38,170.43,170.25,170.41,28567.0,131.0609,131.0993,130.9609,131.084,28567.0
2016-08-30 14:35:00,170.42,170.55,170.33,170.52,20442.0,131.0916,131.1916,131.0224,131.1686,20442.0
2016-08-30 14:40:00,170.56,170.56,170.34,170.45,13877.0,131.1993,131.1993,131.0301,131.1147,13877.0
2016-08-30 14:45:00,170.45,170.55,170.4,170.46,20621.0,131.1147,131.1916,131.0763,131.1224,20621.0
2016-08-30 14:50:00,170.46,170.51,170.41,170.48,9640.0,131.1224,131.1609,131.084,131.1378,9640.0
2016-08-30 14:55:00,170.49,170.54,170.4,170.46,20940.0,131.1455,131.184,131.0763,131.1224,20940.0
2016-08-30 15:00:00,170.45,170.55,170.39,170.5,17821.0,131.1147,131.1916,131.0686,131.1532,17821.0
2016-08-30 15:05:00,170.49,170.66,170.46,170.59,16220.0,131.1455,131.2763,131.1224,131.2224,16220.0
2016-08-30 15:10:00,170.57,170.57,170.43,170.56,10408.0,131.207,131.207,131.0993,131.1993,10408.0
2016-08-30 15:15:00,170.53,170.65,170.53,170.64,13028.0,131.1763,131.2686,131.1763,131.2609,13028.0
2016-08-30 15:20:00,170.62,170.66,170.51,170.62,20021.0,131.2455,131.2763,131.1609,131.2455,20021.0
2016-08-30 15:25:00,170.62,170.71,170.59,170.59,19216.0,131.2455,131.3147,131.2224,131.2224,19216.0
2016-08-30 15:30:00,170.59,170.68,170.53,170.59,13484.0,131.2224,131.2916,131.1763,131.2224,13484.0
2016-08-30 15:35:00,170.59,170.92,170.58,170.9,26523.0,131.2224,131.4763,131.2147,131.4609,26523.0
2016-08-30 15:40:00,170.88,170.88,170.78,170.78,16335.0,131.4455,131.4455,131.3686,131.3686,16335.0
2016-08-30 15:45:00,170.76,170.82,170.69,170.74,25452.0,131.3532,131.3993,131.2993,131.3378,25452.0
2016-08-30 15:50:00,170.72,170.76,170.63,170.66,25943.0,131.3224,131.3532,131.2532,131.2763,25943.0
2016-08-30 15:55:00,170.66,170.75,170.6,170.75,66068.0,131.2763,131.3455,131.2301,131.3455,66068.0
2016-08-31 09:30:00,170.73,171.39,170.48,170.5,53315.0,131.3301,131.8378,131.1378,131.1532,53315.0
2016-08-31 09:35:00,170.76,171.04,170.42,170.8,28709.0,131.3532,131.5686,131.0916,131.384,28709.0
2016-08-31 09:40:00,170.78,171.36,170.77,171.12,24816.0,131.3686,131.8147,131.3609,131.6301,24816.0
2016-08-31 09:45:00,170.98,171.3,170.91,171.3,24441.0,131.5224,131.7686,131.4686,131.7686,24441.0
2016-08-31 09:50:00,171.33,171.35,170.95,171.04,13571.0,131.7916,131.807,131.4993,131.5686,13571.0
2016-08-31 09:55:00,171.01,171.06,170.68,170.95,16982.0,131.5455,131.584,131.2916,131.4993,16982.0
2016-08-31 10:00:00,170.98,171.06,170.8,170.88,53881.0,131.5224,131.584,131.384,131.4455,53881.0
2016-08-31 10:05:00,170.87,171.14,170.84,170.95,44135.0,131.4378,131.6455,131.4147,131.4993,44135.0
2016-08-31 10:10:00,170.87,171.07,170.63,170.7,18960.0,131.4378,131.5916,131.2532,131.307,18960.0
2016-08-31 10:15:00,170.67,170.85,170.66,170.8,33246.0,131.284,131.4224,131.2763,131.384,33246.0
2016-08-31 10:20:00,170.8,170.94,170.76,170.93,17060.0,131.384,131.4916,131.3532,131.484,17060.0
2016-08-31 10:25:00,170.91,170.96,170.79,170.89,17283.0,131.4686,131.507,131.3763,131.4532,17283.0
2016-08-31 10:30:00,170.83,170.93,170.72,170.77,27801.0,131.407,131.484,131.3224,131.3609,27801.0
2016-08-31 10:35:00,170.75,170.96,170.74,170.91,25046.0,131.3455,131.507,131.3378,131.4686,25046.0
2016-08-31 10:40:00,170.89,170.99,170.79,170.95,19635.0,131.4532,131.5301,131.3763,131.4993,19635.0
2016-08-31 10:45:00,170.95,170.96,170.78,170.85,52662.0,131.4993,131.507,131.3686,131.4224,52662.0
2016-08-31 10:50:00,170.85,170.92,170.79,170.82,31214.0,131.4224,131.4763,131.3763,131.3993,31214.0
2016-08-31 10:55:00,170.84,170.95,170.77,170.8,27688.0,131.4147,131.4993,131.3609,131.384,27688.0
2016-08-31 11:00:00,170.8,170.92,170.77,170.88,21626.0,131.384,131.4763,131.3609,131.4455,21626.0
2016-08-31 11:05:00,170.88,170.96,170.77,170.92,41211.0,131.4455,131.507,131.3609,131.4763,41211.0
2016-08-31 11:10:00,170.91,170.95,170.79,170.82,19044.0,131.4686,131.4993,131.3763,131.3993,19044.0
2016-08-31 11:15:00,170.81,170.92,170.78,170.87,22132.0,131.3916,131.4763,131.3686,131.4378,22132.0
2016-08-31 11:20:00,170.83,170.95,170.8,170.91,20597.0,131.407,131.4993,131.384,131.4686,20597.0
2016-08-31 11:25:00,170.92,170.97,170.88,170.88,36962.0,131.4763,131.5147,131.4455,131.4455,36962.0
2016-08-31 11:30:00,170.89,170.9,170.73,170.73,34232.0,131.4532,131.4609,131.3301,131.3301,34232.0
2016-08-31 11:35:00,170.71,170.79,170.62,170.77,14754.0,131.3147,131.3763,131.2455,131.3609,14754.0
2016-08-31 11:40:00,170.78,170.89,170.7,170.85,19605.0,131.3686,131.4532,131.307,131.4224,19605.0
2016-08-31 11:45:00,170.84,170.85,170.74,170.79,15528.0,131.4147,131.4224,131.3378,131.3763,15528.0
2016-08-31 11:50:00,170.77,170.86,170.76,170.76,11110.0,131.3609,131.4301,131.3532,131.3532,11110.0
2016-08-31 11:55:00,170.76,170.8,170.68,170.71,18026.0,131.3532,131.384,131.2916,131.3147,18026.0
2016-08-31 12:00:00,170.71,170.71,170.29,170.29,36361.0,131.3147,131.3147,130.9916,130.9916,36361.0
2016-08-31 12:05:00,170.29,170.49,170.24,170.39,18861.0,130.9916,131.1455,130.9532,131.0686,18861.0
2016-08-31 12:10:00,170.39,170.48,170.35,170.4,15757.0,131.0686,131.1378,131.0378,131.0763,15757.0
2016-08-31 12:15:00,170.4,170.42,170.25,170.33,60366.0,131.0763,131.0916,130.9609,131.0224,60366.0
2016-08-31 12:20:00,170.29,170.44,170.22,170.32,28359.0,130.9916,131.107,130.9378,131.0147,28359.0
2016-08-31 12:25:00,170.31,170.47,170.25,170.47,26898.0,131.007,131.1301,130.9609,131.1301,26898.0
2016-08-31 12:30:00,170.47,170.55,170.42,170.51,30651.0,131.1301,131.1916,131.0916,131.1609,30651.0
2016-08-31 12:35:00,170.54,170.64,170.48,170.55,15742.0,131.184,131.2609,131.1378,131.1916,15742.0
2016-08-31 12:40:00,170.55,170.56,170.47,170.52,20288.0,131.1916,131.1993,131.1301,131.1686,20288.0
2016-08-31 12:45:00,170.49,170.58,170.47,170.5,9679.0,131.1455,131.2147,131.1301,131.1532,9679.0
2016-08-31 12:50:00,170.5,170.55,170.42,170.42,10500.0,131.1532,131.1916,131.0916,131.0916,10500.0
2016-08-31 12:55:00,170.44,170.46,170.36,170.37,18394.0,131.107,131.1224,131.0455,131.0532,18394.0
2016-08-31 13:00:00,170.36,170.37,170.29,170.3,19937.0,131.0455,131.0532,130.9916,130.9993,19937.0
2016-08-31 13:05:00,170.31,170.31,170.23,170.23,7035.0,131.007,131.007,130.9455,130.9455,7035.0
2016-08-31 13:10:00,170.21,170.3,170.16,170.25,10723.0,130.9301,130.9993,130.8916,130.9609,10723.0
2016-08-31 13:15:00,170.24,170.24,170.14,170.18,7261.0,130.9532,130.9532,130.8763,130.907,7261.0
2016-08-31 13:20:00,170.19,170.26,170.14,170.25,11574.0,130.9147,130.9686,130.8763,130.9609,11574.0
2016-08-31 13:25:00,170.25,170.29,170.21,170.22,8385.0,130.9609,130.9916,130.9301,130.9378,8385.0
2016-08-31 13:30:00,170.2,170.24,170.11,170.11,9166.0,130.9224,130.9532,130.8532,130.8532,9166.0
2016-08-31 13:35:00,170.13,170.2,170.1,170.12,8369.0,130.8686,130.9224,130.8455,130.8609,8369.0
2016-08-31 13:40:00,170.1,170.29,170.1,170.2,10241.0,130.8455,130.9916,130.8455,130.9224,10241.0
2016-08-31 13:45:00,170.2,170.27,170.2,170.26,8069.0,130.9224,130.9763,130.9224,130.9686,8069.0
2016-08-31 13:50:00,170.26,170.3,170.19,170.2,23088.0,130.9686,130.9993,130.9147,130.9224,23088.0
2016-08-31 13:55:00,170.24,170.26,170.15,170.18,8793.0,130.9532,130.9686,130.884,130.907,8793.0
2016-08-31 14:00:00,170.2,170.2,170.08,170.13,22548.0,130.9224,130.9224,130.8301,130.8686,22548.0
2016-08-31 14:05:00,170.14,170.45,170.13,170.33,18544.0,130.8763,131.1147,130.8686,131.0224,18544.0
2016-08-31 14:10:00,170.28,170.48,170.24,170.34,19983.0,130.984,131.1378,130.9532,131.0301,19983.0
2016-08-31 14:15:00,170.31,170.31,170.18,170.22,14591.0,131.007,131.007,130.907,130.9378,14591.0
2016-08-31 14:20:00,170.2,170.27,170.12,170.12,18358.0,130.9224,130.9763,130.8609,130.8609,18358.0
2016-08-31 14:25:00,170.15,170.24,170.13,170.18,24950.0,130.884,130.9532,130.8686,130.907,24950.0
2016-08-31 14:30:00,170.16,170.18,170.09,170.11,25992.0,130.8916,130.907,130.8378,130.8532,25992.0
2016-08-31 14:35:00,170.16,170.16,170.08,170.16,17043.0,130.8916,130.8916,130.8301,130.8916,17043.0
2016-08-31 14:40:00,170.12,170.16,170.03,170.11,13159.0,130.8609,130.8916,130.7916,130.8532,13159.0
2016-08-31 14:45:00,170.08,170.12,169.83,169.84,52824.0,130.8301,130.8609,130.6378,130.6455,52824.0
2016-08-31 14:50:00,169.84,170.13,169.82,170.11,21999.0,130.6455,130.8686,130.6301,130.8532,21999.0
2016-08-31 14:55:00,170.11,170.14,169.99,170.01,7612.0,130.8532,130.8763,130.7609,130.7763,7612.0
2016-08-31 15:00:00,170.0,170.2,169.98,170.18,13381.0,130.7686,130.9224,130.7532,130.907,13381.0
2016-08-31 15:05:00,170.17,170.3,170.17,170.26,11204.0,130.8993,130.9993,130.8993,130.9686,11204.0
2016-08-31 15:10:00,170.23,170.23,170.06,170.22,18099.0,130.9455,130.9455,130.8147,130.9378,18099.0
2016-08-31 15:15:00,170.26,170.43,170.14,170.21,19797.0,130.9686,131.0993,130.8763,130.9301,19797.0
2016-08-31 15:20:00,170.26,170.3,170.1,170.23,18934.0,130.9686,130.9993,130.8455,130.9455,18934.0
2016-08-31 15:25:00,170.26,170.35,170.13,170.19,35182.0,130.9686,131.0378,130.8686,130.9147,35182.0
2016-08-31 15:30:00,170.22,170.31,170.17,170.25,29451.0,130.9378,131.007,130.8993,130.9609,29451.0
2016-08-31 15:35:00,170.24,170.32,170.16,170.2,29890.0,130.9532,131.0147,130.8916,130.9224,29890.0
2016-08-31 15:40:00,170.21,170.37,170.2,170.28,45527.0,130.9301,131.0532,130.9224,130.984,45527.0
2016-08-31 15:45:00,170.28,170.28,170.1,170.1,44535.0,130.984,130.984,130.8455,130.8455,44535.0
2016-08-31 15:50:00,170.12,170.22,169.93,169.96,57153.0,130.8609,130.9378,130.7147,130.7378,57153.0
2016-08-31 15:55:00,169.96,170.18,169.96,170.06,88524.0,130.7378,130.907,130.7378,130.8147,88524.0
2016-09-01 09:30:00,170.55,170.56,168.93,169.95,71011.0,131.1916,131.1993,129.9455,130.7301,71011.0
2016-09-01 09:35:00,170.06,170.13,169.6,170.13,25423.0,130.8147,130.8686,130.4609,130.8686,25423.0
2016-09-01 09:40:00,170.25,170.38,169.91,169.96,13644.0,130.9609,131.0609,130.6993,130.7378,13644.0
2016-09-01 09:45:00,169.89,170.44,169.89,170.08,12996.0,130.684,131.107,130.684,130.8301,12996.0
2016-09-01 09:50:00,170.12,170.23,169.87,170.07,12250.0,130.8609,130.9455,130.6686,130.8224,12250.0
2016-09-01 09:55:00,170.21,170.31,170.0,170.18,7312.0,130.9301,131.007,130.7686,130.907,7312.0
2016-09-01 10:00:00,170.07,170.21,169.79,170.2,14841.0,130.8224,130.9301,130.607,130.9224,14841.0
2016-09-01 10:05:00,170.2,170.24,169.87,169.92,21308.0,130.9224,130.9532,130.6686,130.707,21308.0
2016-09-01 10:10:00,170.01,170.11,169.72,169.81,12212.0,130.7763,130.8532,130.5532,130.6224,12212.0
2016-09-01 10:15:00,169.79,169.88,169.69,169.69,5699.0,130.607,130.6763,130.5301,130.5301,5699.0
2016-09-01 10:20:00,169.61,169.61,169.3,169.49,14887.0,130.4686,130.4686,130.2301,130.3763,14887.0
2016-09-01 10:25:00,169.51,169.55,169.1,169.19,23403.0,130.3917,130.4224,130.0763,130.1455,23403.0
2016-09-01 10:30:00,169.1,169.1,168.72,168.95,41756.0,130.0763,130.0763,129.784,129.9609,41756.0
2016-09-01 10:35:00,168.93,169.08,168.79,168.97,25418.0,129.9455,130.0609,129.8378,129.9763,25418.0
2016-09-01 10:40:00,168.95,169.16,168.91,169.07,19572.0,129.9609,130.1224,129.9301,130.0532,19572.0
2016-09-01 10:45:00,169.06,169.06,168.82,168.99,50716.0,130.0455,130.0455,129.8609,129.9917,50716.0
2016-09-01 10:50:00,168.96,169.3,168.94,169.23,14306.0,129.9686,130.2301,129.9532,130.1763,14306.0
2016-09-01 10:55:00,169.23,169.34,169.11,169.24,17651.0,130.1763,130.2609,130.084,130.184,17651.0
2016-09-01 11:00:00,169.21,169.21,168.82,169.18,23713.0,130.1609,130.1609,129.8609,130.1378,23713.0
2016-09-01 11:05:00,169.13,169.24,168.98,169.09,16767.0,130.0993,130.184,129.984,130.0686,16767.0
2016-09-01 11:10:00,169.09,169.12,168.88,168.89,14789.0,130.0686,130.0917,129.907,129.9147,14789.0
2016-09-01 11:15:00,168.9,169.05,168.85,168.97,21272.0,129.9224,130.0378,129.884,129.9763,21272.0
2016-09-01 11:20:00,169.04,169.37,169.04,169.35,12665.0,130.0301,130.284,130.0301,130.2686,12665.0
2016-09-01 11:25:00,169.35,169.41,169.22,169.32,14259.0,130.2686,130.3147,130.1686,130.2455,14259.0
2016-09-01 11:30:00,169.26,169.28,169.09,169.16,9974.0,130.1993,130.2147,130.0686,130.1224,9974.0
2016-09-01 11:35:00,169.21,169.21,169.02,169.05,8736.0,130.1609,130.1609,130.0147,130.0378,8736.0
2016-09-01 11:40:00,169.03,169.18,169.03,169.11,18169.0,130.0224,130.1378,130.0224,130.084,18169.0
2016-09-01 11:45:00,169.11,169.2,169.07,169.11,8007.0,130.084,130.1532,130.0532,130.084,8007.0
2016-09-01 11:50:00,169.08,169.1,168.95,169.01,13534.0,130.0609,130.0763,129.9609,130.007,13534.0
2016-09-01 11:55:00,169.01,169.1,168.88,169.1,7061.0,130.007,130.0763,129.907,130.0763,7061.0
2016-09-01 12:00:00,169.03,169.03,168.81,168.82,10074.0,130.0224,130.0224,129.8532,129.8609,10074.0
2016-09-01 12:05:00,168.84,168.88,168.73,168.74,11604.0,129.8763,129.907,129.7917,129.7993,11604.0
2016-09-01 12:10:00,168.77,169.05,168.62,169.05,16601.0,129.8224,130.0378,129.707,130.0378,16601.0
2016-09-01 12:15:00,169.05,169.28,169.01,169.19,13776.0,130.0378,130.2147,130.007,130.1455,13776.0
2016-09-01 12:20:00,169.19,169.48,169.17,169.47,11175.0,130.1455,130.3686,130.1301,130.3609,11175.0
2016-09-01 12:25:00,169.59,169.6,169.34,169.34,10082.0,130.4532,130.4609,130.2609,130.2609,10082.0
2016-09-01 12:30:00,169.37,169.53,169.26,169.44,19700.0,130.284,130.407,130.1993,130.3378,19700.0
2016-09-01 12:35:00,169.39,169.44,169.31,169.41,8881.0,130.2993,130.3378,130.2378,130.3147,8881.0
2016-09-01 12:40:00,169.42,169.45,169.37,169.4,6726.0,130.3224,130.3455,130.284,130.307,6726.0
2016-09-01 12:45:00,169.43,169.43,169.3,169.38,9082.0,130.3301,130.3301,130.2301,130.2917,9082.0
2016-09-01 12:50:00,169.37,169.48,169.29,169.39,13614.0,130.284,130.3686,130.2224,130.2993,13614.0
2016-09-01 12:55:00,169.37,169.37,169.15,169.15,6955.0,130.284,130.284,130.1147,130.1147,6955.0
2016-09-01 13:00:00,169.2,169.47,169.18,169.47,17935.0,130.1532,130.3609,130.1378,130.3609,17935.0
2016-09-01 13:05:00,169.42,169.52,169.38,169.52,12613.0,130.3224,130.3993,130.2917,130.3993,12613.0
2016-09-01 13:10:00,169.5,169.53,169.43,169.53,11608.0,130.384,130.407,130.3301,130.407,11608.0
2016-09-01 13:15:00,169.51,169.78,169.48,169.77,16859.0,130.3917,130.5993,130.3686,130.5916,16859.0
2016-09-01 13:20:00,169.81,169.87,169.66,169.68,13050.0,130.6224,130.6686,130.507,130.5224,13050.0
2016-09-01 13:25:00,169.7,169.83,169.63,169.75,19740.0,130.5378,130.6378,130.484,130.5763,19740.0
2016-09-01 13:30:00,169.75,169.85,169.71,169.71,6151.0,130.5763,130.6532,130.5455,130.5455,6151.0
2016-09-01 13:35:00,169.69,169.81,169.67,169.67,6502.0,130.5301,130.6224,130.5147,130.5147,6502.0
2016-09-01 13:40:00,169.7,169.81,169.6,169.79,9176.0,130.5378,130.6224,130.4609,130.607,9176.0
2016-09-01 13:45:00,169.78,169.82,169.73,169.75,10132.0,130.5993,130.6301,130.5609,130.5763,10132.0
2016-09-01 13:50:00,169.78,169.96,169.78,169.94,14355.0,130.5993,130.7378,130.5993,130.7224,14355.0
2016-09-01 13:55:00,169.92,169.92,169.7,169.83,10229.0,130.707,130.707,130.5378,130.6378,10229.0
2016-09-01 14:00:00,169.82,169.82,169.54,169.65,10328.0,130.6301,130.6301,130.4147,130.4993,10328.0
2016-09-01 14:05:00,169.66,169.68,169.49,169.62,8865.0,130.507,130.5224,130.3763,130.4763,8865.0
2016-09-01 14:10:00,169.59,169.7,169.49,169.54,11186.0,130.4532,130.5378,130.3763,130.4147,11186.0
2016-09-01 14:15:00,169.55,169.71,169.51,169.71,10390.0,130.4224,130.5455,130.3917,130.5455,10390.0
2016-09-01 14:20:00,169.73,169.78,169.63,169.75,7031.0,130.5609,130.5993,130.484,130.5763,7031.0
2016-09-01 14:25:00,169.67,169.83,169.65,169.82,6850.0,130.5147,130.6378,130.4993,130.6301,6850.0
2016-09-01 14:30:00,169.82,169.91,169.72,169.74,8080.0,130.6301,130.6993,130.5532,130.5686,8080.0
2016-09-01 14:35:00,169.77,169.78,169.53,169.55,5967.0,130.5916,130.5993,130.407,130.4224,5967.0
2016-09-01 14:40:00,169.57,169.78,169.55,169.67,12542.0,130.4378,130.5993,130.4224,130.5147,12542.0
2016-09-01 14:45:00,169.69,169.85,169.66,169.67,8614.0,130.5301,130.6532,130.507,130.5147,8614.0
2016-09-01 14:50:00,169.67,169.81,169.63,169.71,9740.0,130.5147,130.6224,130.484,130.5455,9740.0
2016-09-01 14:55:00,169.73,169.78,169.64,169.74,13050.0,130.5609,130.5993,130.4917,130.5686,13050.0
2016-09-01 15:00:00,169.78,169.78,169.58,169.58,6039.0,130.5993,130.5993,130.4455,130.4455,6039.0
2016-09-01 15:05:00,169.57,169.57,169.25,169.34,15229.0,130.4378,130.4378,130.1917,130.2609,15229.0
2016-09-01 15:10:00,169.33,169.56,169.3,169.49,10095.0,130.2532,130.4301,130.2301,130.3763,10095.0
2016-09-01 15:15:00,169.48,169.54,169.44,169.44,11026.0,130.3686,130.4147,130.3378,130.3378,11026.0
2016-09-01 15:20:00,169.46,169.76,169.46,169.73,14002.0,130.3532,130.584,130.3532,130.5609,14002.0
2016-09-01 15:25:00,169.73,169.8,169.66,169.66,14194.0,130.5609,130.6147,130.507,130.507,14194.0
2016-09-01 15:30:00,169.66,169.78,169.62,169.69,21635.0,130.507,130.5993,130.4763,130.5301,21635.0
2016-09-01 15:35:00,169.71,169.79,169.61,169.79,21452.0,130.5455,130.607,130.4686,130.607,21452.0
2016-09-01 15:40:00,169.8,169.98,169.75,169.9,27187.0,130.6147,130.7532,130.5763,130.6916,27187.0
2016-09-01 15:45:00,169.88,169.98,169.79,169.79,22908.0,130.6763,130.7532,130.607,130.607,22908.0
2016-09-01 15:50:00,169.84,170.07,169.81,170.02,48748.0,130.6455,130.8224,130.6224,130.784,48748.0
2016-09-01 15:55:00,170.05,170.15,169.95,170.11,130425.0,130.807,130.884,130.7301,130.8532,130425.0
2016-09-02 09:30:00,170.55,170.6,169.64,169.91,89155.0,131.1916,131.2301,130.4917,130.6993,89155.0
2016-09-02 09:35:00,170.05,170.35,169.56,170.0,16200.0,130.807,131.0378,130.4301,130.7686,16200.0
2016-09-02 09:40:00,170.02,170.05,169.52,169.8,18768.0,130.784,130.807,130.3993,130.6147,18768.0
2016-09-02 09:45:00,169.87,170.47,169.78,170.45,21950.0,130.6686,131.1301,130.5993,131.1147,21950.0
2016-09-02 09:50:00,170.47,170.83,170.38,170.61,41250.0,131.1301,131.407,131.0609,131.2378,41250.0
2016-09-02 09:55:00,170.61,170.93,170.53,170.93,44141.0,131.2378,131.484,131.1763,131.484,44141.0
2016-09-02 10:00:00,170.89,171.05,170.66,170.81,23410.0,131.4532,131.5763,131.2763,131.3916,23410.0
2016-09-02 10:05:00,170.81,170.89,170.17,170.17,34622.0,131.3916,131.4532,130.8993,130.8993,34622.0
2016-09-02 10:10:00,170.25,170.66,170.22,170.22,21419.0,130.9609,131.2763,130.9378,130.9378,21419.0
2016-09-02 10:15:00,170.21,170.38,169.98,170.18,23938.0,130.9301,131.0609,130.7532,130.907,23938.0
2016-09-02 10:20:00,170.17,170.26,169.93,170.23,21033.0,130.8993,130.9686,130.7147,130.9455,21033.0
2016-09-02 10:25:00,170.22,170.33,169.91,170.05,29148.0,130.9378,131.0224,130.6993,130.807,29148.0
2016-09-02 10:30:00,170.08,170.19,169.85,170.05,21558.0,130.8301,130.9147,130.6532,130.807,21558.0
2016-09-02 10:35:00,170.09,170.15,170.04,170.04,11590.0,130.8378,130.884,130.7993,130.7993,11590.0
2016-09-02 10:40:00,170.11,170.48,170.08,170.45,15216.0,130.8532,131.1378,130.8301,131.1147,15216.0
2016-09-02 10:45:00,170.46,170.81,170.4,170.65,41440.0,131.1224,131.3916,131.0763,131.2686,41440.0
2016-09-02 10:50:00,170.61,170.74,170.55,170.69,12495.0,131.2378,131.3378,131.1916,131.2993,12495.0
2016-09-02 10:55:00,170.68,170.7,170.35,170.39,26968.0,131.2916,131.307,131.0378,131.0686,26968.0
2016-09-02 11:00:00,170.42,170.44,170.16,170.22,45145.0,131.0916,131.107,130.8916,130.9378,45145.0
2016-09-02 11:05:00,170.22,170.25,169.98,169.99,24863.0,130.9378,130.9609,130.7532,130.7609,24863.0
2016-09-02 11:10:00,169.99,170.02,169.71,169.77,15930.0,130.7609,130.784,130.5455,130.5916,15930.0
2016-09-02 11:15:00,169.81,170.04,169.8,170.04,8080.0,130.6224,130.7993,130.6147,130.7993,8080.0
2016-09-02 11:20:00,170.08,170.16,169.82,169.86,8732.0,130.8301,130.8916,130.6301,130.6609,8732.0
2016-09-02 11:25:00,169.9,169.92,169.68,169.78,10123.0,130.6916,130.707,130.5224,130.5993,10123.0
2016-09-02 11:30:00,169.77,170.08,169.77,170.07,31295.0,130.5916,130.8301,130.5916,130.8224,31295.0
2016-09-02 11:35:00,170.08,170.27,170.08,170.09,11958.0,130.8301,130.9763,130.8301,130.8378,11958.0
2016-09-02 11:40:00,170.09,170.11,169.93,169.99,7428.0,130.8378,130.8532,130.7147,130.7609,7428.0
2016-09-02 11:45:00,169.99,170.18,169.99,170.09,6698.0,130.7609,130.907,130.7609,130.8378,6698.0
2016-09-02 11:50:00,170.03,170.09,170.0,170.01,5116.0,130.7916,130.8378,130.7686,130.7763,5116.0
2016-09-02 11:55:00,170.03,170.14,170.02,170.14,7810.0,130.7916,130.8763,130.784,130.8763,7810.0
2016-09-02 12:00:00,170.13,170.2,169.97,170.02,9269.0,130.8686,130.9224,130.7455,130.784,9269.0
2016-09-02 12:05:00,170.04,170.14,169.94,170.03,9102.0,130.7993,130.8763,130.7224,130.7916,9102.0
2016-09-02 12:10:00,170.03,170.03,169.8,169.95,13298.0,130.7916,130.7916,130.6147,130.7301,13298.0
2016-09-02 12:15:00,169.96,169.96,169.66,169.72,9570.0,130.7378,130.7378,130.507,130.5532,9570.0
2016-09-02 12:20:00,169.71,169.74,169.52,169.59,12986.0,130.5455,130.5686,130.3993,130.4532,12986.0
2016-09-02 12:25:00,169.64,169.7,169.53,169.65,6358.0,130.4917,130.5378,130.407,130.4993,6358.0
2016-09-02 12:30:00,169.65,169.81,169.61,169.64,8070.0,130.4993,130.6224,130.4686,130.4917,8070.0
2016-09-02 12:35:00,169.6,169.69,169.56,169.63,7827.0,130.4609,130.5301,130.4301,130.484,7827.0
2016-09-02 12:40:00,169.65,169.69,169.53,169.53,5992.0,130.4993,130.5301,130.407,130.407,5992.0
2016-09-02 12:45:00,169.57,169.58,169.26,169.26,36361.0,130.4378,130.4455,130.1993,130.1993,36361.0
2016-09-02 12:50:00,169.3,169.65,169.29,169.59,7154.0,130.2301,130.4993,130.2224,130.4532,7154.0
2016-09-02 12:55:00,169.64,169.68,169.5,169.53,7664.0,130.4917,130.5224,130.384,130.407,7664.0
2016-09-02 13:00:00,169.54,169.57,169.41,169.46,15692.0,130.4147,130.4378,130.3147,130.3532,15692.0
2016-09-02 13:05:00,169.47,169.47,169.12,169.16,35670.0,130.3609,130.3609,130.0917,130.1224,35670.0
2016-09-02 13:10:00,169.15,169.3,169.1,169.26,14139.0,130.1147,130.2301,130.0763,130.1993,14139.0
2016-09-02 13:15:00,169.29,169.46,169.27,169.37,23677.0,130.2224,130.3532,130.207,130.284,23677.0
2016-09-02 13:20:00,169.35,169.57,169.32,169.47,9294.0,130.2686,130.4378,130.2455,130.3609,9294.0
2016-09-02 13:25:00,169.46,169.52,169.32,169.34,10195.0,130.3532,130.3993,130.2455,130.2609,10195.0
2016-09-02 13:30:00,169.35,169.45,169.15,169.19,10705.0,130.2686,130.3455,130.1147,130.1455,10705.0
2016-09-02 13:35:00,169.2,169.27,168.97,169.05,18427.0,130.1532,130.207,129.9763,130.0378,18427.0
2016-09-02 13:40:00,169.06,169.07,168.91,169.02,19034.0,130.0455,130.0532,129.9301,130.0147,19034.0
2016-09-02 13:45:00,169.01,169.1,168.92,169.07,11665.0,130.007,130.0763,129.9378,130.0532,11665.0
2016-09-02 13:50:00,169.07,169.29,169.06,169.29,7703.0,130.0532,130.2224,130.0455,130.2224,7703.0
2016-09-02 13:55:00,169.29,169.3,169.13,169.13,6078.0,130.2224,130.2301,130.0993,130.0993,6078.0
2016-09-02 14:00:00,169.12,169.18,169.03,169.1,8700.0,130.0917,130.1378,130.0224,130.0763,8700.0
2016-09-02 14:05:00,169.11,169.32,169.08,169.28,7244.0,130.084,130.2455,130.0609,130.2147,7244.0
2016-09-02 14:10:00,169.33,169.33,169.09,169.18,13165.0,130.2532,130.2532,130.0686,130.1378,13165.0
2016-09-02 14:15:00,169.15,169.42,169.15,169.38,12121.0,130.1147,130.3224,130.1147,130.2917,12121.0
2016-09-02 14:20:00,169.39,169.46,169.3,169.36,12064.0,130.2993,130.3532,130.2301,130.2763,12064.0
2016-09-02 14:25:00,169.37,169.45,169.3,169.37,9290.0,130.284,130.3455,130.2301,130.284,9290.0
2016-09-02 14:30:00,169.4,169.48,169.36,169.44,6064.0,130.307,130.3686,130.2763,130.3378,6064.0
2016-09-02 14:35:00,169.39,169.52,169.32,169.46,11899.0,130.2993,130.3993,130.2455,130.3532,11899.0
2016-09-02 14:40:00,169.49,169.58,169.46,169.58,11009.0,130.3763,130.4455,130.3532,130.4455,11009.0
2016-09-02 14:45:00,169.59,169.6,169.5,169.5,11409.0,130.4532,130.4609,130.384,130.384,11409.0
2016-09-02 14:50:00,169.53,169.56,169.47,169.53,12383.0,130.407,130.4301,130.3609,130.407,12383.0
2016-09-02 14:55:00,169.54,169.54,169.43,169.46,9025.0,130.4147,130.4147,130.3301,130.3532,9025.0
2016-09-02 15:00:00,169.45,169.53,169.43,169.44,11700.0,130.3455,130.407,130.3301,130.3378,11700.0
2016-09-02 15:05:00,169.45,169.58,169.35,169.37,16638.0,130.3455,130.4455,130.2686,130.284,16638.0
2016-09-02 15:10:00,169.37,169.55,169.37,169.55,12692.0,130.284,130.4224,130.284,130.4224,12692.0
2016-09-02 15:15:00,169.55,169.64,169.5,169.56,22419.0,130.4224,130.4917,130.384,130.4301,22419.0
2016-09-02 15:20:00,169.57,169.72,169.57,169.67,15805.0,130.4378,130.5532,130.4378,130.5147,15805.0
2016-09-02 15:25:00,169.65,169.69,169.51,169.57,21268.0,130.4993,130.5301,130.3917,130.4378,21268.0
2016-09-02 15:30:00,169.57,169.61,169.52,169.61,14400.0,130.4378,130.4686,130.3993,130.4686,14400.0
2016-09-02 15:35:00,169.62,169.75,169.59,169.66,25963.0,130.4763,130.5763,130.4532,130.507,25963.0
2016-09-02 15:40:00,169.66,169.76,169.66,169.68,13788.0,130.507,130.584,130.507,130.5224,13788.0
2016-09-02 15:45:00,169.66,169.69,169.45,169.52,29149.0,130.507,130.5301,130.3455,130.3993,29149.0
2016-09-02 15:50:00,169.54,169.67,169.54,169.64,56821.0,130.4147,130.5147,130.4147,130.4917,56821.0
2016-09-02 15:55:00,169.62,169.78,169.61,169.72,131315.0,130.4763,130.5993,130.4686,130.5532,131315.0
2016-09-06 09:30:00,169.85,170.21,169.44,169.83,56484.0,130.6532,130.9301,130.3378,130.6378,56484.0
2016-09-06 09:35:00,169.7,170.27,169.39,170.27,32829.0,130.5378,130.9763,130.2993,130.9763,32829.0
2016-09-06 09:40:00,170.19,170.38,169.65,169.65,20172.0,130.9147,131.0609,130.4993,130.4993,20172.0
2016-09-06 09:45:00,169.71,170.28,169.71,170.28,17178.0,130.5455,130.984,130.5455,130.984,17178.0
2016-09-06 09:50:00,170.33,170.61,170.26,170.6,43959.0,131.0224,131.2378,130.9686,131.2301,43959.0
2016-09-06 09:55:00,170.64,170.88,170.59,170.67,38729.0,131.2609,131.4455,131.2224,131.284,38729.0
2016-09-06 10:00:00,170.61,170.96,170.49,170.76,34634.0,131.2378,131.507,131.1455,131.3532,34634.0
2016-09-06 10:05:00,170.8,170.81,170.35,170.53,23908.0,131.384,131.3916,131.0378,131.1763,23908.0
2016-09-06 10:10:00,170.51,170.73,170.47,170.62,7938.0,131.1609,131.3301,131.1301,131.2455,7938.0
2016-09-06 10:15:00,170.61,170.74,170.33,170.37,14697.0,131.2378,131.3378,131.0224,131.0532,14697.0
2016-09-06 10:20:00,170.39,170.48,170.13,170.17,17243.0,131.0686,131.1378,130.8686,130.8993,17243.0
2016-09-06 10:25:00,170.13,170.53,170.05,170.49,7833.0,130.8686,131.1763,130.807,131.1455,7833.0
2016-09-06 10:30:00,170.39,170.54,170.26,170.45,13265.0,131.0686,131.184,130.9686,131.1147,13265.0
2016-09-06 10:35:00,170.4,170.42,170.21,170.24,15060.0,131.0763,131.0916,130.9301,130.9532,15060.0
2016-09-06 10:40:00,170.2,170.29,170.04,170.11,12917.0,130.9224,130.9916,130.7993,130.8532,12917.0
2016-09-06 10:45:00,170.18,170.32,170.14,170.2,11872.0,130.907,131.0147,130.8763,130.9224,11872.0
2016-09-06 10:50:00,170.26,170.43,170.18,170.41,11640.0,130.9686,131.0993,130.907,131.084,11640.0
2016-09-06 10:55:00,170.37,170.68,170.34,170.65,11373.0,131.0532,131.2916,131.0301,131.2686,11373.0
2016-09-06 11:00:00,170.66,170.69,170.53,170.68,24992.0,131.2763,131.2993,131.1763,131.2916,24992.0
2016-09-06 11:05:00,170.72,170.8,170.6,170.69,18876.0,131.3224,131.384,131.2301,131.2993,18876.0
2016-09-06 11:10:00,170.65,170.83,170.64,170.83,9528.0,131.2686,131.407,131.2609,131.407,9528.0
2016-09-06 11:15:00,170.86,170.98,170.74,170.8,14384.0,131.4301,131.5224,131.3378,131.384,14384.0
2016-09-06 11:20:00,170.84,170.95,170.83,170.89,12180.0,131.4147,131.4993,131.407,131.4532,12180.0
2016-09-06 11:25:00,170.89,170.95,170.82,170.91,19857.0,131.4532,131.4993,131.3993,131.4686,19857.0
2016-09-06 11:30:00,170.95,171.05,170.77,170.92,19932.0,131.4993,131.5763,131.3609,131.4763,19932.0
2016-09-06 11:35:00,170.93,171.09,170.93,171.03,10728.0,131.484,131.607,131.484,131.5609,10728.0
2016-09-06 11:40:00,171.04,171.19,171.02,171.07,9281.0,131.5686,131.684,131.5532,131.5916,9281.0
2016-09-06 11:45:00,171.12,171.24,171.11,171.19,21958.0,131.6301,131.7224,131.6224,131.684,21958.0
2016-09-06 11:50:00,171.19,171.73,171.19,171.56,42817.0,131.684,132.0993,131.684,131.9686,42817.0
2016-09-06 11:55:00,171.58,171.77,171.53,171.57,18643.0,131.984,132.1301,131.9455,131.9763,18643.0
2016-09-06 12:00:00,171.55,171.65,171.51,171.56,20583.0,131.9609,132.0378,131.9301,131.9686,20583.0
2016-09-06 12:05:00,171.61,171.61,171.49,171.54,9834.0,132.007,132.007,131.9147,131.9532,9834.0
2016-09-06 12:10:00,171.54,171.57,171.42,171.5,7456.0,131.9532,131.9763,131.8609,131.9224,7456.0
2016-09-06 12:15:00,171.48,171.51,171.41,171.5,4592.0,131.907,131.9301,131.8532,131.9224,4592.0
2016-09-06 12:20:00,171.52,171.56,171.46,171.52,6701.0,131.9378,131.9686,131.8916,131.9378,6701.0
2016-09-06 12:25:00,171.56,171.63,171.47,171.62,8031.0,131.9686,132.0224,131.8993,132.0147,8031.0
2016-09-06 12:30:00,171.61,171.73,171.56,171.64,8917.0,132.007,132.0993,131.9686,132.0301,8917.0
2016-09-06 12:35:00,171.58,171.72,171.52,171.53,10502.0,131.984,132.0916,131.9378,131.9455,10502.0
2016-09-06 12:40:00,171.51,171.62,171.5,171.55,6300.0,131.9301,132.0147,131.9224,131.9609,6300.0
2016-09-06 12:45:00,171.55,171.55,171.43,171.52,12128.0,131.9609,131.9609,131.8686,131.9378,12128.0
2016-09-06 12:50:00,171.52,171.54,171.42,171.47,10111.0,131.9378,131.9532,131.8609,131.8993,10111.0
2016-09-06 12:55:00,171.46,171.46,171.36,171.45,19564.0,131.8916,131.8916,131.8147,131.884,19564.0
2016-09-06 13:00:00,171.47,171.57,171.45,171.48,7410.0,131.8993,131.9763,131.884,131.907,7410.0
2016-09-06 13:05:00,171.47,171.49,171.4,171.4,5220.0,131.8993,131.9147,131.8455,131.8455,5220.0
2016-09-06 13:10:00,171.4,171.42,171.26,171.27,6567.0,131.8455,131.8609,131.7378,131.7455,6567.0
2016-09-06 13:15:00,171.27,171.38,171.27,171.34,6621.0,131.7455,131.8301,131.7455,131.7993,6621.0
2016-09-06 13:20:00,171.32,171.34,171.22,171.25,9600.0,131.784,131.7993,131.707,131.7301,9600.0
2016-09-06 13:25:00,171.23,171.27,171.15,171.19,6385.0,131.7147,131.7455,131.6532,131.684,6385.0
2016-09-06 13:30:00,171.17,171.2,171.15,171.16,8440.0,131.6686,131.6916,131.6532,131.6609,8440.0
2016-09-06 13:35:00,171.15,171.23,171.13,171.19,12536.0,131.6532,131.7147,131.6378,131.684,12536.0
2016-09-06 13:40:00,171.19,171.23,171.15,171.19,8387.0,131.684,131.7147,131.6532,131.684,8387.0
2016-09-06 13:45:00,171.18,171.26,171.18,171.26,4662.0,131.6763,131.7378,131.6763,131.7378,4662.0
2016-09-06 13:50:00,171.27,171.27,171.14,171.14,9280.0,131.7455,131.7455,131.6455,131.6455,9280.0
2016-09-06 13:55:00,171.13,171.18,171.03,171.04,18230.0,131.6378,131.6763,131.5609,131.5686,18230.0
2016-09-06 14:00:00,171.02,171.12,171.02,171.07,5381.0,131.5532,131.6301,131.5532,131.5916,5381.0
2016-09-06 14:05:00,171.09,171.09,170.94,170.96,7034.0,131.607,131.607,131.4916,131.507,7034.0
2016-09-06 14:10:00,170.96,171.06,170.9,170.95,10818.0,131.507,131.584,131.4609,131.4993,10818.0
2016-09-06 14:15:00,170.95,171.0,170.86,170.96,10295.0,131.4993,131.5378,131.4301,131.507,10295.0
2016-09-06 14:20:00,170.96,171.04,170.94,170.98,9153.0,131.507,131.5686,131.4916,131.5224,9153.0
2016-09-06 14:25:00,171.0,171.03,170.93,170.98,15443.0,131.5378,131.5609,131.484,131.5224,15443.0
2016-09-06 14:30:00,170.99,171.03,170.9,170.98,10880.0,131.5301,131.5609,131.4609,131.5224,10880.0
2016-09-06 14:35:00,170.98,171.0,170.87,170.91,6655.0,131.5224,131.5378,131.4378,131.4686,6655.0
2016-09-06 14:40:00,170.9,170.96,170.86,170.86,5749.0,131.4609,131.507,131.4301,131.4301,5749.0
2016-09-06 14:45:00,170.9,170.91,170.86,170.86,5929.0,131.4609,131.4686,131.4301,131.4301,5929.0
2016-09-06 14:50:00,170.85,170.91,170.8,170.87,18668.0,131.4224,131.4686,131.384,131.4378,18668.0
2016-09-06 14:55:00,170.88,170.92,170.85,170.92,5020.0,131.4455,131.4763,131.4224,131.4763,5020.0
2016-09-06 15:00:00,170.92,170.95,170.89,170.91,8297.0,131.4763,131.4993,131.4532,131.4686,8297.0
2016-09-06 15:05:00,170.95,170.95,170.68,170.7,17844.0,131.4993,131.4993,131.2916,131.307,17844.0
2016-09-06 15:10:00,170.66,170.67,170.35,170.4,30355.0,131.2763,131.284,131.0378,131.0763,30355.0
2016-09-06 15:15:00,170.38,170.59,170.35,170.56,23542.0,131.0609,131.2224,131.0378,131.1993,23542.0
2016-09-06 15:20:00,170.57,170.63,170.47,170.47,18098.0,131.207,131.2532,131.1301,131.1301,18098.0
2016-09-06 15:25:00,170.5,170.54,170.4,170.4,19635.0,131.1532,131.184,131.0763,131.0763,19635.0
2016-09-06 15:30:00,170.42,170.52,170.31,170.35,37286.0,131.0916,131.1686,131.007,131.0378,37286.0
2016-09-06 15:35:00,170.38,170.63,170.36,170.61,28857.0,131.0609,131.2532,131.0455,131.2378,28857.0
2016-09-06 15:40:00,170.64,170.75,170.52,170.72,16221.0,131.2609,131.3455,131.1686,131.3224,16221.0
2016-09-06 15:45:00,170.73,170.73,170.63,170.66,19350.0,131.3301,131.3301,131.2532,131.2763,19350.0
2016-09-06 15:50:00,170.66,170.93,170.66,170.83,36847.0,131.2763,131.484,131.2763,131.407,36847.0
2016-09-06 15:55:00,170.83,170.93,170.71,170.83,78097.0,131.407,131.484,131.3147,131.407,78097.0
2016-09-07 09:30:00,169.78,170.54,169.2,169.94,53725.0,130.5993,131.184,130.1532,130.7224,53725.0
2016-09-07 09:35:00,170.06,170.49,169.83,170.36,71709.0,130.8147,131.1455,130.6378,131.0455,71709.0
2016-09-07 09:40:00,170.33,170.77,170.3,170.61,20847.0,131.0224,131.3609,130.9993,131.2378,20847.0
2016-09-07 09:45:00,170.63,171.0,170.62,170.89,26843.0,131.2532,131.5378,131.2455,131.4532,26843.0
2016-09-07 09:50:00,170.92,171.08,170.69,170.85,19812.0,131.4763,131.5993,131.2993,131.4224,19812.0
2016-09-07 09:55:00,170.84,171.09,170.82,170.97,14687.0,131.4147,131.607,131.3993,131.5147,14687.0
2016-09-07 10:00:00,171.01,171.24,170.93,170.96,19581.0,131.5455,131.7224,131.484,131.507,19581.0
2016-09-07 10:05:00,170.94,171.11,170.71,170.87,20045.0,131.4916,131.6224,131.3147,131.4378,20045.0
2016-09-07 10:10:00,170.93,171.02,170.68,170.9,12702.0,131.484,131.5532,131.2916,131.4609,12702.0
2016-09-07 10:15:00,170.87,171.03,170.75,170.86,11462.0,131.4378,131.5609,131.3455,131.4301,11462.0
2016-09-07 10:20:00,170.87,171.25,170.83,171.23,13633.0,131.4378,131.7301,131.407,131.7147,13633.0
2016-09-07 10:25:00,171.19,171.23,171.08,171.17,9700.0,131.684,131.7147,131.5993,131.6686,9700.0
2016-09-07 10:30:00,171.2,171.35,171.15,171.22,19210.0,131.6916,131.807,131.6532,131.707,19210.0
2016-09-07 10:35:00,171.23,171.44,171.23,171.34,19294.0,131.7147,131.8763,131.7147,131.7993,19294.0
2016-09-07 10:40:00,171.35,171.41,171.04,171.04,17739.0,131.807,131.8532,131.5686,131.5686,17739.0
2016-09-07 10:45:00,171.08,171.14,170.73,170.83,7086.0,131.5993,131.6455,131.3301,131.407,7086.0
2016-09-07 10:50:00,170.84,171.01,170.83,171.0,8392.0,131.4147,131.5455,131.407,131.5378,8392.0
2016-09-07 10:55:00,171.0,171.24,171.0,171.07,16267.0,131.5378,131.7224,131.5378,131.5916,16267.0
2016-09-07 11:00:00,171.07,171.11,170.94,171.01,7800.0,131.5916,131.6224,131.4916,131.5455,7800.0
2016-09-07 11:05:00,171.0,171.12,170.99,171.08,15002.0,131.5378,131.6301,131.5301,131.5993,15002.0
2016-09-07 11:10:00,171.09,171.2,171.03,171.1,22116.0,131.607,131.6916,131.5609,131.6147,22116.0
2016-09-07 11:15:00,171.09,171.11,170.78,170.84,15901.0,131.607,131.6224,131.3686,131.4147,15901.0
2016-09-07 11:20:00,170.8,170.95,170.77,170.85,11465.0,131.384,131.4993,131.3609,131.4224,11465.0
2016-09-07 11:25:00,170.85,170.95,170.76,170.8,12440.0,131.4224,131.4993,131.3532,131.384,12440.0
2016-09-07 11:30:00,170.79,170.88,170.66,170.78,13537.0,131.3763,131.4455,131.2763,131.3686,13537.0
2016-09-07 11:35:00,170.73,170.77,170.65,170.7,6892.0,131.3301,131.3609,131.2686,131.307,6892.0
2016-09-07 11:40:00,170.73,170.77,170.67,170.72,7530.0,131.3301,131.3609,131.284,131.3224,7530.0
2016-09-07 11:45:00,170.7,170.73,170.59,170.62,8335.0,131.307,131.3301,131.2224,131.2455,8335.0
2016-09-07 11:50:00,170.64,170.74,170.61,170.72,8183.0,131.2609,131.3378,131.2378,131.3224,8183.0
2016-09-07 11:55:00,170.69,170.82,170.69,170.75,25042.0,131.2993,131.3993,131.2993,131.3455,25042.0
2016-09-07 12:00:00,170.76,170.84,170.73,170.8,14739.0,131.3532,131.4147,131.3301,131.384,14739.0
2016-09-07 12:05:00,170.77,170.8,170.69,170.8,17944.0,131.3609,131.384,131.2993,131.384,17944.0
2016-09-07 12:10:00,170.79,170.82,170.63,170.72,13014.0,131.3763,131.3993,131.2532,131.3224,13014.0
2016-09-07 12:15:00,170.72,170.74,170.48,170.52,11808.0,131.3224,131.3378,131.1378,131.1686,11808.0
2016-09-07 12:20:00,170.53,170.65,170.49,170.49,7019.0,131.1763,131.2686,131.1455,131.1455,7019.0
2016-09-07 12:25:00,170.47,170.47,170.25,170.36,11270.0,131.1301,131.1301,130.9609,131.0455,11270.0
2016-09-07 12:30:00,170.35,170.36,170.23,170.36,6692.0,131.0378,131.0455,130.9455,131.0455,6692.0
2016-09-07 12:35:00,170.34,170.44,170.28,170.42,9900.0,131.0301,131.107,130.984,131.0916,9900.0
2016-09-07 12:40:00,170.43,170.46,170.32,170.36,8222.0,131.0993,131.1224,131.0147,131.0455,8222.0
2016-09-07 12:45:00,170.38,170.44,170.21,170.21,9504.0,131.0609,131.107,130.9301,130.9301,9504.0
2016-09-07 12:50:00,170.2,170.23,170.1,170.11,19310.0,130.9224,130.9455,130.8455,130.8532,19310.0
2016-09-07 12:55:00,170.1,170.12,169.97,170.02,10131.0,130.8455,130.8609,130.7455,130.784,10131.0
2016-09-07 13:00:00,170.02,170.15,169.98,170.15,9803.0,130.784,130.884,130.7532,130.884,9803.0
2016-09-07 13:05:00,170.14,170.25,170.1,170.11,19183.0,130.8763,130.9609,130.8455,130.8532,19183.0
2016-09-07 13:10:00,170.11,170.19,170.05,170.16,7550.0,130.8532,130.9147,130.807,130.8916,7550.0
2016-09-07 13:15:00,170.15,170.19,170.08,170.12,5125.0,130.884,130.9147,130.8301,130.8609,5125.0
2016-09-07 13:20:00,170.17,170.19,170.06,170.08,6786.0,130.8993,130.9147,130.8147,130.8301,6786.0
2016-09-07 13:25:00,170.11,170.11,169.97,170.06,10482.0,130.8532,130.8532,130.7455,130.8147,10482.0
2016-09-07 13:30:00,170.08,170.24,170.07,170.16,7333.0,130.8301,130.9532,130.8224,130.8916,7333.0
2016-09-07 13:35:00,170.16,170.29,170.16,170.2,5802.0,130.8916,130.9916,130.8916,130.9224,5802.0
2016-09-07 13:40:00,170.21,170.25,170.17,170.25,6899.0,130.9301,130.9609,130.8993,130.9609,6899.0
2016-09-07 13:45:00,170.2,170.25,170.1,170.12,9799.0,130.9224,130.9609,130.8455,130.8609,9799.0
2016-09-07 13:50:00,170.12,170.13,170.02,170.05,5915.0,130.8609,130.8686,130.784,130.807,5915.0
2016-09-07 13:55:00,170.05,170.12,170.02,170.02,5290.0,130.807,130.8609,130.784,130.784,5290.0
2016-09-07 14:00:00,170.04,170.07,169.98,170.04,7540.0,130.7993,130.8224,130.7532,130.7993,7540.0
2016-09-07 14:05:00,170.05,170.2,170.04,170.15,8879.0,130.807,130.9224,130.7993,130.884,8879.0
2016-09-07 14:10:00,170.13,170.3,170.13,170.27,10624.0,130.8686,130.9993,130.8686,130.9763,10624.0
2016-09-07 14:15:00,170.29,170.34,170.27,170.29,8932.0,130.9916,131.0301,130.9763,130.9916,8932.0
2016-09-07 14:20:00,170.29,170.35,170.26,170.27,6813.0,130.9916,131.0378,130.9686,130.9763,6813.0
2016-09-07 14:25:00,170.28,170.3,170.15,170.16,7992.0,130.984,130.9993,130.884,130.8916,7992.0
2016-09-07 14:30:00,170.15,170.2,170.08,170.16,11675.0,130.884,130.9224,130.8301,130.8916,11675.0
2016-09-07 14:35:00,170.15,170.15,169.98,170.09,10121.0,130.884,130.884,130.7532,130.8378,10121.0
2016-09-07 14:40:00,170.04,170.17,170.02,170.12,7192.0,130.7993,130.8993,130.784,130.8609,7192.0
2016-09-07 14:45:00,170.12,170.41,170.12,170.39,9587.0,130.8609,131.084,130.8609,131.0686,9587.0
2016-09-07 14:50:00,170.42,170.47,170.38,170.41,11662.0,131.0916,131.1301,131.0609,131.084,11662.0
2016-09-07 14:55:00,170.39,170.42,170.34,170.39,9281.0,131.0686,131.0916,131.0301,131.0686,9281.0
2016-09-07 15:00:00,170.36,170.54,170.34,170.49,13799.0,131.0455,131.184,131.0301,131.1455,13799.0
2016-09-07 15:05:00,170.48,170.51,170.39,170.44,12636.0,131.1378,131.1609,131.0686,131.107,12636.0
2016-09-07 15:10:00,170.43,170.43,170.37,170.37,8848.0,131.0993,131.0993,131.0532,131.0532,8848.0
2016-09-07 15:15:00,170.37,170.38,170.32,170.34,13984.0,131.0532,131.0609,131.0147,131.0301,13984.0
2016-09-07 15:20:00,170.34,170.37,170.19,170.34,16678.0,131.0301,131.0532,130.9147,131.0301,16678.0
2016-09-07 15:25:00,170.32,170.34,170.26,170.27,21906.0,131.0147,131.0301,130.9686,130.9763,21906.0
2016-09-07 15:30:00,170.28,170.32,170.19,170.27,15346.0,130.984,131.0147,130.9147,130.9763,15346.0
2016-09-07 15:35:00,170.26,170.35,170.18,170.24,22681.0,130.9686,131.0378,130.907,130.9532,22681.0
2016-09-07 15:40:00,170.22,170.36,170.2,170.25,28487.0,130.9378,131.0455,130.9224,130.9609,28487.0
2016-09-07 15:45:00,170.23,170.25,170.06,170.11,38394.0,130.9455,130.9609,130.8147,130.8532,38394.0
2016-09-07 15:50:00,170.13,170.4,170.13,170.37,83892.0,130.8686,131.0763,130.8686,131.0532,83892.0
2016-09-07 15:55:00,170.37,170.65,170.31,170.62,213398.0,131.0532,131.2686,131.007,131.2455,213398.0
2016-09-08 09:30:00,170.07,170.85,170.07,170.31,68022.0,130.8224,131.4224,130.8224,131.007,68022.0
2016-09-08 09:35:00,170.35,170.52,169.73,169.8,20293.0,131.0378,131.1686,130.5609,130.6147,20293.0
2016-09-08 09:40:00,169.88,170.3,169.84,170.14,19682.0,130.6763,130.9993,130.6455,130.8763,19682.0
2016-09-08 09:45:00,170.22,170.24,169.97,170.08,28484.0,130.9378,130.9532,130.7455,130.8301,28484.0
2016-09-08 09:50:00,169.99,170.39,169.86,170.32,19303.0,130.7609,131.0686,130.6609,131.0147,19303.0
2016-09-08 09:55:00,170.29,170.6,170.21,170.57,12384.0,130.9916,131.2301,130.9301,131.207,12384.0
2016-09-08 10:00:00,170.55,170.59,170.25,170.43,12636.0,131.1916,131.2224,130.9609,131.0993,12636.0
2016-09-08 10:05:00,170.43,170.43,170.19,170.23,10582.0,131.0993,131.0993,130.9147,130.9455,10582.0
2016-09-08 10:10:00,170.22,170.66,170.1,170.66,19510.0,130.9378,131.2763,130.8455,131.2763,19510.0
2016-09-08 10:15:00,170.62,171.13,170.6,171.09,55196.0,131.2455,131.6378,131.2301,131.607,55196.0
2016-09-08 10:20:00,171.1,171.26,171.0,171.19,17314.0,131.6147,131.7378,131.5378,131.684,17314.0
2016-09-08 10:25:00,171.13,171.21,171.04,171.13,8276.0,131.6378,131.6993,131.5686,131.6378,8276.0
2016-09-08 10:30:00,171.11,171.31,171.11,171.27,17989.0,131.6224,131.7763,131.6224,131.7455,17989.0
2016-09-08 10:35:00,171.29,171.33,171.23,171.31,20711.0,131.7609,131.7916,131.7147,131.7763,20711.0
2016-09-08 10:40:00,171.33,171.36,171.11,171.16,18445.0,131.7916,131.8147,131.6224,131.6609,18445.0
2016-09-08 10:45:00,171.17,171.19,170.89,170.97,14043.0,131.6686,131.684,131.4532,131.5147,14043.0
2016-09-08 10:50:00,170.96,171.03,170.85,170.94,9570.0,131.507,131.5609,131.4224,131.4916,9570.0
2016-09-08 10:55:00,170.94,171.06,170.9,170.97,12518.0,131.4916,131.584,131.4609,131.5147,12518.0
2016-09-08 11:00:00,170.97,171.08,170.73,170.74,20488.0,131.5147,131.5993,131.3301,131.3378,20488.0
2016-09-08 11:05:00,170.8,170.86,170.67,170.79,8474.0,131.384,131.4301,131.284,131.3763,8474.0
2016-09-08 11:10:00,170.79,170.91,170.76,170.84,9062.0,131.3763,131.4686,131.3532,131.4147,9062.0
2016-09-08 11:15:00,170.84,170.99,170.78,170.88,29036.0,131.4147,131.5301,131.3686,131.4455,29036.0
2016-09-08 11:20:00,170.96,170.96,170.65,170.66,15337.0,131.507,131.507,131.2686,131.2763,15337.0
2016-09-08 11:25:00,170.67,170.75,170.63,170.66,11338.0,131.284,131.3455,131.2532,131.2763,11338.0
2016-09-08 11:30:00,170.72,170.73,170.56,170.61,26746.0,131.3224,131.3301,131.1993,131.2378,26746.0
2016-09-08 11:35:00,170.65,170.65,170.32,170.39,16350.0,131.2686,131.2686,131.0147,131.0686,16350.0
2016-09-08 11:40:00,170.4,170.51,170.3,170.47,16662.0,131.0763,131.1609,130.9993,131.1301,16662.0
2016-09-08 11:45:00,170.47,170.72,170.44,170.72,10332.0,131.1301,131.3224,131.107,131.3224,10332.0
2016-09-08 11:50:00,170.76,170.96,170.75,170.85,17831.0,131.3532,131.507,131.3455,131.4224,17831.0
2016-09-08 11:55:00,170.85,170.9,170.7,170.89,18570.0,131.4224,131.4609,131.307,131.4532,18570.0
2016-09-08 12:00:00,170.89,170.91,170.73,170.81,21973.0,131.4532,131.4686,131.3301,131.3916,21973.0
2016-09-08 12:05:00,170.81,170.87,170.6,170.6,5962.0,131.3916,131.4378,131.2301,131.2301,5962.0
2016-09-08 12:10:00,170.68,170.75,170.64,170.73,3425.0,131.2916,131.3455,131.2609,131.3301,3425.0
2016-09-08 12:15:00,170.75,170.88,170.75,170.82,4043.0,131.3455,131.4455,131.3455,131.3993,4043.0
2016-09-08 12:20:00,170.81,170.84,170.59,170.8,5525.0,131.3916,131.4147,131.2224,131.384,5525.0
2016-09-08 12:25:00,170.85,170.85,170.54,170.61,17321.0,131.4224,131.4224,131.184,131.2378,17321.0
2016-09-08 12:30:00,170.61,170.65,170.47,170.64,9605.0,131.2378,131.2686,131.1301,131.2609,9605.0
2016-09-08 12:35:00,170.63,170.73,170.59,170.7,9333.0,131.2532,131.3301,131.2224,131.307,9333.0
2016-09-08 12:40:00,170.72,170.74,170.64,170.66,10382.0,131.3224,131.3378,131.2609,131.2763,10382.0
2016-09-08 12:45:00,170.68,170.81,170.62,170.68,8991.0,131.2916,131.3916,131.2455,131.2916,8991.0
2016-09-08 12:50:00,170.67,170.88,170.66,170.8,24444.0,131.284,131.4455,131.2763,131.384,24444.0
2016-09-08 12:55:00,170.78,170.82,170.65,170.79,13215.0,131.3686,131.3993,131.2686,131.3763,13215.0
2016-09-08 13:00:00,170.76,170.87,170.76,170.83,10727.0,131.3532,131.4378,131.3532,131.407,10727.0
2016-09-08 13:05:00,170.83,170.85,170.77,170.81,11022.0,131.407,131.4224,131.3609,131.3916,11022.0
2016-09-08 13:10:00,170.81,170.87,170.77,170.85,12640.0,131.3916,131.4378,131.3609,131.4224,12640.0
2016-09-08 13:15:00,170.83,170.85,170.71,170.71,25235.0,131.407,131.4224,131.3147,131.3147,25235.0
2016-09-08 13:20:00,170.71,170.73,170.63,170.65,10828.0,131.3147,131.3301,131.2532,131.2686,10828.0
2016-09-08 13:25:00,170.67,170.75,170.55,170.55,27310.0,131.284,131.3455,131.1916,131.1916,27310.0
2016-09-08 13:30:00,170.56,170.59,170.43,170.49,10448.0,131.1993,131.2224,131.0993,131.1455,10448.0
2016-09-08 13:35:00,170.45,170.47,170.41,170.42,10911.0,131.1147,131.1301,131.084,131.0916,10911.0
2016-09-08 13:40:00,170.45,170.49,170.32,170.37,19989.0,131.1147,131.1455,131.0147,131.0532,19989.0
2016-09-08 13:45:00,170.34,170.35,170.25,170.32,36770.0,131.0301,131.0378,130.9609,131.0147,36770.0
2016-09-08 13:50:00,170.33,170.69,170.28,170.69,14486.0,131.0224,131.2993,130.984,131.2993,14486.0
2016-09-08 13:55:00,170.65,170.78,170.58,170.78,10506.0,131.2686,131.3686,131.2147,131.3686,10506.0
2016-09-08 14:00:00,170.78,170.78,170.58,170.59,19213.0,131.3686,131.3686,131.2147,131.2224,19213.0
2016-09-08 14:05:00,170.61,170.62,170.46,170.46,14295.0,131.2378,131.2455,131.1224,131.1224,14295.0
2016-09-08 14:10:00,170.47,170.5,170.35,170.35,28398.0,131.1301,131.1532,131.0378,131.0378,28398.0
2016-09-08 14:15:00,170.35,170.45,170.31,170.45,21179.0,131.0378,131.1147,131.007,131.1147,21179.0
2016-09-08 14:20:00,170.48,170.67,170.47,170.65,11900.0,131.1378,131.284,131.1301,131.2686,11900.0
2016-09-08 14:25:00,170.62,170.81,170.55,170.61,11640.0,131.2455,131.3916,131.1916,131.2378,11640.0
2016-09-08 14:30:00,170.59,170.66,170.54,170.62,7875.0,131.2224,131.2763,131.184,131.2455,7875.0
2016-09-08 14:35:00,170.58,170.69,170.53,170.61,7392.0,131.2147,131.2993,131.1763,131.2378,7392.0
2016-09-08 14:40:00,170.62,171.02,170.62,170.85,19661.0,131.2455,131.5532,131.2455,131.4224,19661.0
2016-09-08 14:45:00,170.89,170.89,170.74,170.76,19876.0,131.4532,131.4532,131.3378,131.3532,19876.0
2016-09-08 14:50:00,170.69,170.87,170.69,170.85,13436.0,131.2993,131.4378,131.2993,131.4224,13436.0
2016-09-08 14:55:00,170.86,170.96,170.77,170.88,30104.0,131.4301,131.507,131.3609,131.4455,30104.0
2016-09-08 15:00:00,170.91,170.92,170.76,170.78,10334.0,131.4686,131.4763,131.3532,131.3686,10334.0
2016-09-08 15:05:00,170.78,170.86,170.74,170.78,11298.0,131.3686,131.4301,131.3378,131.3686,11298.0
2016-09-08 15:10:00,170.79,170.79,170.65,170.75,10029.0,131.3763,131.3763,131.2686,131.3455,10029.0
2016-09-08 15:15:00,170.76,170.76,170.6,170.68,9915.0,131.3532,131.3532,131.2301,131.2916,9915.0
2016-09-08 15:20:00,170.66,170.69,170.61,170.67,13116.0,131.2763,131.2993,131.2378,131.284,13116.0
2016-09-08 15:25:00,170.65,170.75,170.64,170.68,13156.0,131.2686,131.3455,131.2609,131.2916,13156.0
2016-09-08 15:30:00,170.69,170.73,170.57,170.59,24204.0,131.2993,131.3301,131.207,131.2224,24204.0
2016-09-08 15:35:00,170.59,170.68,170.55,170.63,17695.0,131.2224,131.2916,131.1916,131.2532,17695.0
2016-09-08 15:40:00,170.67,170.7,170.58,170.63,23029.0,131.284,131.307,131.2147,131.2532,23029.0
2016-09-08 15:45:00,170.62,170.73,170.54,170.7,21401.0,131.2455,131.3301,131.184,131.307,21401.0
2016-09-08 15:50:00,170.71,170.83,170.71,170.79,90951.0,131.3147,131.407,131.3147,131.3763,90951.0
2016-09-08 15:55:00,170.79,171.11,170.74,170.96,229214.0,131.3763,131.6224,131.3378,131.507,229214.0
2016-09-09 09:30:00,169.69,169.76,168.97,169.75,78686.0,130.5301,130.584,129.9763,130.5763,78686.0
2016-09-09 09:35:00,169.71,169.71,169.01,169.26,29429.0,130.5455,130.5455,130.007,130.1993,29429.0
2016-09-09 09:40:00,169.24,169.44,169.04,169.19,27960.0,130.184,130.3378,130.0301,130.1455,27960.0
2016-09-09 09:45:00,169.19,169.43,169.09,169.15,30939.0,130.1455,130.3301,130.0686,130.1147,30939.0
2016-09-09 09:50:00,169.15,169.33,169.0,169.1,17514.0,130.1147,130.2532,129.9993,130.0763,17514.0
2016-09-09 09:55:00,169.0,169.18,168.8,169.15,26046.0,129.9993,130.1378,129.8455,130.1147,26046.0
2016-09-09 10:00:00,169.14,169.19,168.99,169.12,44451.0,130.107,130.1455,129.9917,130.0917,44451.0
2016-09-09 10:05:00,169.12,169.13,168.82,169.0,20638.0,130.0917,130.0993,129.8609,129.9993,20638.0
2016-09-09 10:10:00,169.01,169.18,168.88,169.16,25059.0,130.007,130.1378,129.907,130.1224,25059.0
2016-09-09 10:15:00,169.14,169.49,169.13,169.4,17666.0,130.107,130.3763,130.0993,130.307,17666.0
2016-09-09 10:20:00,169.44,169.6,169.24,169.24,30218.0,130.3378,130.4609,130.184,130.184,30218.0
2016-09-09 10:25:00,169.29,169.4,169.13,169.25,9428.0,130.2224,130.307,130.0993,130.1917,9428.0
2016-09-09 10:30:00,169.25,169.4,169.07,169.34,12757.0,130.1917,130.307,130.0532,130.2609,12757.0
2016-09-09 10:35:00,169.34,169.43,168.86,168.96,16157.0,130.2609,130.3301,129.8917,129.9686,16157.0
2016-09-09 10:40:00,169.05,169.05,168.87,168.87,9152.0,130.0378,130.0378,129.8993,129.8993,9152.0
2016-09-09 10:45:00,168.93,168.93,168.7,168.77,28230.0,129.9455,129.9455,129.7686,129.8224,28230.0
2016-09-09 10:50:00,168.8,168.89,168.73,168.85,23744.0,129.8455,129.9147,129.7917,129.884,23744.0
2016-09-09 10:55:00,168.79,168.98,168.7,168.91,24090.0,129.8378,129.984,129.7686,129.9301,24090.0
2016-09-09 11:00:00,168.9,168.93,168.66,168.66,28226.0,129.9224,129.9455,129.7378,129.7378,28226.0
2016-09-09 11:05:00,168.69,168.83,168.57,168.62,28259.0,129.7609,129.8686,129.6686,129.707,28259.0
2016-09-09 11:10:00,168.6,168.62,168.37,168.46,44428.0,129.6917,129.707,129.5147,129.584,44428.0
2016-09-09 11:15:00,168.45,168.65,168.4,168.63,16454.0,129.5763,129.7301,129.5378,129.7147,16454.0
2016-09-09 11:20:00,168.59,168.71,168.52,168.54,19401.0,129.684,129.7763,129.6301,129.6455,19401.0
2016-09-09 11:25:00,168.51,168.67,168.48,168.62,11756.0,129.6224,129.7455,129.5993,129.707,11756.0
2016-09-09 11:30:00,168.62,168.63,168.49,168.51,25420.0,129.707,129.7147,129.607,129.6224,25420.0
2016-09-09 11:35:00,168.56,168.65,168.43,168.57,30014.0,129.6609,129.7301,129.5609,129.6686,30014.0
2016-09-09 11:40:00,168.62,168.66,168.31,168.31,18711.0,129.707,129.7378,129.4686,129.4686,18711.0
2016-09-09 11:45:00,168.33,168.44,168.21,168.31,22931.0,129.484,129.5686,129.3917,129.4686,22931.0
2016-09-09 11:50:00,168.31,168.33,167.92,168.04,17692.0,129.4686,129.484,129.1686,129.2609,17692.0
2016-09-09 11:55:00,168.04,168.18,167.9,168.12,26332.0,129.2609,129.3686,129.1532,129.3224,26332.0
2016-09-09 12:00:00,168.11,168.28,168.06,168.21,13736.0,129.3147,129.4455,129.2763,129.3917,13736.0
2016-09-09 12:05:00,168.16,168.21,167.99,168.16,10950.0,129.3532,129.3917,129.2224,129.3532,10950.0
2016-09-09 12:10:00,168.18,168.24,167.98,168.01,13185.0,129.3686,129.4147,129.2147,129.2378,13185.0
2016-09-09 12:15:00,168.03,168.15,167.9,167.92,9742.0,129.2532,129.3455,129.1532,129.1686,9742.0
2016-09-09 12:20:00,167.95,168.14,167.83,168.06,19456.0,129.1917,129.3378,129.0993,129.2763,19456.0
2016-09-09 12:25:00,168.0,168.17,167.98,168.17,12803.0,129.2301,129.3609,129.2147,129.3609,12803.0
2016-09-09 12:30:00,168.15,168.25,168.09,168.13,13537.0,129.3455,129.4224,129.2993,129.3301,13537.0
2016-09-09 12:35:00,168.18,168.33,168.18,168.18,10614.0,129.3686,129.484,129.3686,129.3686,10614.0
2016-09-09 12:40:00,168.17,168.3,168.16,168.24,12943.0,129.3609,129.4609,129.3532,129.4147,12943.0
2016-09-09 12:45:00,168.28,168.37,168.0,168.02,25839.0,129.4455,129.5147,129.2301,129.2455,25839.0
2016-09-09 12:50:00,168.08,168.25,168.0,168.2,13709.0,129.2917,129.4224,129.2301,129.384,13709.0
2016-09-09 12:55:00,168.19,168.35,168.03,168.34,14555.0,129.3763,129.4993,129.2532,129.4917,14555.0
2016-09-09 13:00:00,168.37,168.38,168.25,168.29,9515.0,129.5147,129.5224,129.4224,129.4532,9515.0
2016-09-09 13:05:00,168.28,168.32,168.09,168.09,12345.0,129.4455,129.4763,129.2993,129.2993,12345.0
2016-09-09 13:10:00,168.12,168.14,167.94,168.01,16518.0,129.3224,129.3378,129.184,129.2378,16518.0
2016-09-09 13:15:00,168.02,168.14,167.94,167.96,9612.0,129.2455,129.3378,129.184,129.1993,9612.0
2016-09-09 13:20:00,168.03,168.1,167.8,167.97,19730.0,129.2532,129.307,129.0763,129.207,19730.0
2016-09-09 13:25:00,167.96,168.09,167.95,168.02,7174.0,129.1993,129.2993,129.1917,129.2455,7174.0
2016-09-09 13:30:00,168.03,168.11,167.98,168.02,11978.0,129.2532,129.3147,129.2147,129.2455,11978.0
2016-09-09 13:35:00,167.97,168.06,167.9,168.06,20604.0,129.207,129.2763,129.1532,129.2763,20604.0
2016-09-09 13:40:00,168.06,168.07,167.91,168.02,38464.0,129.2763,129.284,129.1609,129.2455,38464.0
2016-09-09 13:45:00,167.98,168.02,167.87,167.94,11446.0,129.2147,129.2455,129.1301,129.184,11446.0
2016-09-09 13:50:00,168.01,168.07,167.93,168.0,10627.0,129.2378,129.284,129.1763,129.2301,10627.0
2016-09-09 13:55:00,168.06,168.33,168.05,168.33,11446.0,129.2763,129.484,129.2686,129.484,11446.0
2016-09-09 14:00:00,168.3,168.32,168.0,168.16,20895.0,129.4609,129.4763,129.2301,129.3532,20895.0
2016-09-09 14:05:00,168.14,168.2,167.99,168.06,23056.0,129.3378,129.384,129.2224,129.2763,23056.0
2016-09-09 14:10:00,168.06,168.08,167.87,167.97,17591.0,129.2763,129.2917,129.1301,129.207,17591.0
2016-09-09 14:15:00,167.99,168.05,167.95,168.04,14278.0,129.2224,129.2686,129.1917,129.2609,14278.0
2016-09-09 14:20:00,168.02,168.11,167.95,168.01,6200.0,129.2455,129.3147,129.1917,129.2378,6200.0
2016-09-09 14:25:00,167.99,168.08,167.89,168.01,12374.0,129.2224,129.2917,129.1455,129.2378,12374.0
2016-09-09 14:30:00,168.02,168.08,167.85,167.89,11278.0,129.2455,129.2917,129.1147,129.1455,11278.0
2016-09-09 14:35:00,167.9,167.97,167.8,167.91,22697.0,129.1532,129.207,129.0763,129.1609,22697.0
2016-09-09 14:40:00,167.92,167.92,167.64,167.72,18360.0,129.1686,129.1686,128.9532,129.0147,18360.0
2016-09-09 14:45:00,167.68,167.74,167.52,167.61,26706.0,128.984,129.0301,128.8609,128.9301,26706.0
2016-09-09 14:50:00,167.67,167.83,167.59,167.65,14558.0,128.9763,129.0993,128.9147,128.9609,14558.0
2016-09-09 14:55:00,167.66,167.82,167.65,167.71,39458.0,128.9686,129.0917,128.9609,129.007,39458.0
2016-09-09 15:00:00,167.74,167.76,167.53,167.54,22675.0,129.0301,129.0455,128.8686,128.8763,22675.0
2016-09-09 15:05:00,167.54,167.6,167.22,167.49,35533.0,128.8763,128.9224,128.6301,128.8378,35533.0
2016-09-09 15:10:00,167.53,167.56,167.29,167.42,19688.0,128.8686,128.8917,128.684,128.784,19688.0
2016-09-09 15:15:00,167.47,167.82,167.47,167.64,21734.0,128.8224,129.0917,128.8224,128.9532,21734.0
2016-09-09 15:20:00,167.65,167.73,167.54,167.7,20784.0,128.9609,129.0224,128.8763,128.9994,20784.0
2016-09-09 15:25:00,167.74,167.91,167.65,167.75,35740.0,129.0301,129.1609,128.9609,129.0378,35740.0
2016-09-09 15:30:00,167.76,167.81,167.53,167.64,24824.0,129.0455,129.084,128.8686,128.9532,24824.0
2016-09-09 15:35:00,167.64,167.65,167.28,167.41,28777.0,128.9532,128.9609,128.6763,128.7763,28777.0
2016-09-09 15:40:00,167.43,167.47,167.12,167.2,37444.0,128.7917,128.8224,128.5532,128.6147,37444.0
2016-09-09 15:45:00,167.17,167.24,167.04,167.09,53911.0,128.5917,128.6455,128.4917,128.5301,53911.0
2016-09-09 15:50:00,167.04,167.16,166.9,167.03,116318.0,128.4917,128.584,128.384,128.484,116318.0
2016-09-09 15:55:00,167.02,167.07,166.53,166.56,194387.0,128.4763,128.5147,128.0994,128.1224,194387.0
2016-09-12 09:30:00,166.55,168.8,165.93,168.11,172214.0,128.1147,129.8455,127.6378,129.3147,172214.0
2016-09-12 09:35:00,168.2,168.6,167.44,168.11,60295.0,129.384,129.6917,128.7994,129.3147,60295.0
2016-09-12 09:40:00,168.02,169.66,167.86,169.34,181927.0,129.2455,130.507,129.1224,130.2609,181927.0
2016-09-12 09:45:00,169.26,169.74,169.01,169.46,56606.0,130.1993,130.5686,130.007,130.3532,56606.0
2016-09-12 09:50:00,169.44,169.49,169.04,169.1,58134.0,130.3378,130.3763,130.0301,130.0763,58134.0
2016-09-12 09:55:00,169.16,170.12,169.07,169.68,76793.0,130.1224,130.8609,130.0532,130.5224,76793.0
2016-09-12 10:00:00,169.68,170.13,169.68,169.94,41388.0,130.5224,130.8686,130.5224,130.7224,41388.0
2016-09-12 10:05:00,169.91,170.02,169.65,169.8,41251.0,130.6993,130.784,130.4993,130.6147,41251.0
2016-09-12 10:10:00,169.79,170.02,169.69,169.93,50464.0,130.607,130.784,130.5301,130.7147,50464.0
2016-09-12 10:15:00,169.97,170.04,169.8,170.03,57211.0,130.7455,130.7993,130.6147,130.7916,57211.0
2016-09-12 10:20:00,169.99,170.25,169.95,170.0,23631.0,130.7609,130.9609,130.7301,130.7686,23631.0
2016-09-12 10:25:00,170.0,170.35,169.85,170.31,19300.0,130.7686,131.0378,130.6532,131.007,19300.0
2016-09-12 10:30:00,170.31,170.53,170.14,170.41,45039.0,131.007,131.1763,130.8763,131.084,45039.0
2016-09-12 10:35:00,170.41,170.59,170.32,170.44,66875.0,131.084,131.2224,131.0147,131.107,66875.0
2016-09-12 10:40:00,170.42,170.49,170.36,170.41,30661.0,131.0916,131.1455,131.0455,131.084,30661.0
2016-09-12 10:45:00,170.37,170.41,170.09,170.16,29618.0,131.0532,131.084,130.8378,130.8916,29618.0
2016-09-12 10:50:00,170.16,170.16,169.89,169.98,27702.0,130.8916,130.8916,130.684,130.7532,27702.0
2016-09-12 10:55:00,169.97,170.68,169.97,170.68,38423.0,130.7455,131.2916,130.7455,131.2916,38423.0
2016-09-12 11:00:00,170.67,170.83,170.56,170.66,35483.0,131.284,131.407,131.1993,131.2763,35483.0
2016-09-12 11:05:00,170.67,170.86,170.57,170.86,21069.0,131.284,131.4301,131.207,131.4301,21069.0
2016-09-12 11:10:00,170.85,170.87,170.5,170.59,24132.0,131.4224,131.4378,131.1532,131.2224,24132.0
2016-09-12 11:15:00,170.58,170.69,170.46,170.59,37128.0,131.2147,131.2993,131.1224,131.2224,37128.0
2016-09-12 11:20:00,170.53,170.63,170.47,170.57,32526.0,131.1763,131.2532,131.1301,131.207,32526.0
2016-09-12 11:25:00,170.56,170.59,170.41,170.56,21106.0,131.1993,131.2224,131.084,131.1993,21106.0
2016-09-12 11:30:00,170.57,170.75,170.34,170.7,21671.0,131.207,131.3455,131.0301,131.307,21671.0
2016-09-12 11:35:00,170.71,170.83,170.52,170.81,21335.0,131.3147,131.407,131.1686,131.3916,21335.0
2016-09-12 11:40:00,170.8,170.98,170.79,170.88,23030.0,131.384,131.5224,131.3763,131.4455,23030.0
2016-09-12 11:45:00,170.87,170.98,170.85,170.92,14246.0,131.4378,131.5224,131.4224,131.4763,14246.0
2016-09-12 11:50:00,170.95,170.99,170.89,170.98,22096.0,131.4993,131.5301,131.4532,131.5224,22096.0
2016-09-12 11:55:00,170.96,171.11,170.79,170.82,24262.0,131.507,131.6224,131.3763,131.3993,24262.0
2016-09-12 12:00:00,170.8,170.84,170.7,170.81,14266.0,131.384,131.4147,131.307,131.3916,14266.0
2016-09-12 12:05:00,170.8,170.91,170.76,170.88,14483.0,131.384,131.4686,131.3532,131.4455,14483.0
2016-09-12 12:10:00,170.87,170.9,170.77,170.82,14095.0,131.4378,131.4609,131.3609,131.3993,14095.0
2016-09-12 12:15:00,170.82,170.91,170.73,170.73,12377.0,131.3993,131.4686,131.3301,131.3301,12377.0
2016-09-12 12:20:00,170.73,170.8,170.59,170.74,21718.0,131.3301,131.384,131.2224,131.3378,21718.0
2016-09-12 12:25:00,170.71,170.96,170.71,170.96,29796.0,131.3147,131.507,131.3147,131.507,29796.0
2016-09-12 12:30:00,170.95,171.18,170.95,171.04,21130.0,131.4993,131.6763,131.4993,131.5686,21130.0
2016-09-12 12:35:00,171.04,171.22,171.0,171.16,16740.0,131.5686,131.707,131.5378,131.6609,16740.0
2016-09-12 12:40:00,171.17,171.35,171.1,171.32,49653.0,131.6686,131.807,131.6147,131.784,49653.0
2016-09-12 12:45:00,171.32,171.48,171.22,171.33,34365.0,131.784,131.907,131.707,131.7916,34365.0
2016-09-12 12:50:00,171.32,171.53,171.25,171.5,34844.0,131.784,131.9455,131.7301,131.9224,34844.0
2016-09-12 12:55:00,171.48,171.54,171.44,171.51,22550.0,131.907,131.9532,131.8763,131.9301,22550.0
2016-09-12 13:00:00,171.51,171.59,171.48,171.53,33980.0,131.9301,131.9916,131.907,131.9455,33980.0
2016-09-12 13:05:00,171.53,171.53,171.29,171.32,39644.0,131.9455,131.9455,131.7609,131.784,39644.0
2016-09-12 13:10:00,171.31,171.38,171.27,171.35,26732.0,131.7763,131.8301,131.7455,131.807,26732.0
2016-09-12 13:15:00,171.33,171.79,171.31,171.5,67758.0,131.7916,132.1455,131.7763,131.9224,67758.0
2016-09-12 13:20:00,171.51,171.61,171.31,171.36,39317.0,131.9301,132.007,131.7763,131.8147,39317.0
2016-09-12 13:25:00,171.37,171.49,171.15,171.15,34300.0,131.8224,131.9147,131.6532,131.6532,34300.0
2016-09-12 13:30:00,171.2,171.34,171.1,171.31,27965.0,131.6916,131.7993,131.6147,131.7763,27965.0
2016-09-12 13:35:00,171.34,171.45,171.1,171.37,51664.0,131.7993,131.884,131.6147,131.8224,51664.0
2016-09-12 13:40:00,171.4,171.58,171.25,171.52,26958.0,131.8455,131.984,131.7301,131.9378,26958.0
2016-09-12 13:45:00,171.6,172.05,171.58,172.05,63227.0,131.9993,132.3455,131.984,132.3455,63227.0
2016-09-12 13:50:00,172.08,172.13,171.94,172.0,28275.0,132.3686,132.407,132.2609,132.307,28275.0
2016-09-12 13:55:00,172.0,172.25,171.85,172.08,38752.0,132.307,132.4993,132.1916,132.3686,38752.0
2016-09-12 14:00:00,172.09,172.43,172.02,172.32,32117.0,132.3763,132.6378,132.3224,132.5532,32117.0
2016-09-12 14:05:00,172.27,172.46,172.12,172.41,32623.0,132.5147,132.6609,132.3993,132.6224,32623.0
2016-09-12 14:10:00,172.42,172.5,172.15,172.5,26748.0,132.6301,132.6916,132.4224,132.6916,26748.0
2016-09-12 14:15:00,172.51,172.58,172.32,172.35,29695.0,132.6993,132.7532,132.5532,132.5763,29695.0
2016-09-12 14:20:00,172.35,172.45,172.29,172.38,32834.0,132.5763,132.6532,132.5301,132.5993,32834.0
2016-09-12 14:25:00,172.41,172.48,172.24,172.3,32718.0,132.6224,132.6763,132.4916,132.5378,32718.0
2016-09-12 14:30:00,172.33,172.34,172.15,172.2,31319.0,132.5609,132.5686,132.4224,132.4609,31319.0
2016-09-12 14:35:00,172.22,172.49,172.2,172.48,30084.0,132.4763,132.6839,132.4609,132.6763,30084.0
2016-09-12 14:40:00,172.48,172.48,172.39,172.47,25451.0,132.6763,132.6763,132.607,132.6686,25451.0
2016-09-12 14:45:00,172.47,172.48,172.25,172.31,47265.0,132.6686,132.6763,132.4993,132.5455,47265.0
2016-09-12 14:50:00,172.33,172.37,171.99,172.08,49823.0,132.5609,132.5916,132.2993,132.3686,49823.0
2016-09-12 14:55:00,172.1,172.23,172.07,172.17,31701.0,132.3839,132.4839,132.3609,132.4378,31701.0
2016-09-12 15:00:00,172.19,172.3,172.15,172.21,26062.0,132.4532,132.5378,132.4224,132.4686,26062.0
2016-09-12 15:05:00,172.21,172.33,172.19,172.29,23698.0,132.4686,132.5609,132.4532,132.5301,23698.0
2016-09-12 15:10:00,172.3,172.35,172.15,172.16,27402.0,132.5378,132.5763,132.4224,132.4301,27402.0
2016-09-12 15:15:00,172.18,172.19,171.87,171.89,34253.0,132.4455,132.4532,132.207,132.2224,34253.0
2016-09-12 15:20:00,171.9,172.23,171.83,172.21,42271.0,132.2301,132.4839,132.1763,132.4686,42271.0
2016-09-12 15:25:00,172.19,172.23,171.93,171.99,24830.0,132.4532,132.4839,132.2532,132.2993,24830.0
2016-09-12 15:30:00,172.0,172.15,171.84,171.91,33025.0,132.307,132.4224,132.1839,132.2378,33025.0
2016-09-12 15:35:00,171.92,172.22,171.92,172.18,52667.0,132.2455,132.4763,132.2455,132.4455,52667.0
2016-09-12 15:40:00,172.17,172.58,172.11,172.4,94253.0,132.4378,132.7532,132.3916,132.6147,94253.0
2016-09-12 15:45:00,172.39,172.4,171.87,171.87,80134.0,132.607,132.6147,132.207,132.207,80134.0
2016-09-12 15:50:00,171.91,172.13,171.77,171.97,106737.0,132.2378,132.407,132.1301,132.2839,106737.0
2016-09-12 15:55:00,171.96,172.24,171.93,172.03,207293.0,132.2763,132.4916,132.2532,132.3301,207293.0
2016-09-13 09:30:00,171.24,171.5,170.51,170.71,141820.0,131.7224,131.9224,131.1609,131.3147,141820.0
2016-09-13 09:35:00,170.8,171.1,170.22,170.91,62646.0,131.384,131.6147,130.9378,131.4686,62646.0
2016-09-13 09:40:00,170.92,171.11,170.54,170.56,53096.0,131.4763,131.6224,131.184,131.1993,53096.0
2016-09-13 09:45:00,170.56,170.65,169.73,169.76,74592.0,131.1993,131.2686,130.5609,130.584,74592.0
2016-09-13 09:50:00,169.75,169.92,169.3,169.59,55384.0,130.5763,130.707,130.2301,130.4532,55384.0
2016-09-13 09:55:00,169.59,169.68,169.13,169.33,36827.0,130.4532,130.5224,130.0993,130.2532,36827.0
2016-09-13 10:00:00,169.34,169.42,168.95,169.12,51479.0,130.2609,130.3224,129.9609,130.0917,51479.0
2016-09-13 10:05:00,169.2,169.75,169.2,169.54,53642.0,130.1532,130.5763,130.1532,130.4147,53642.0
2016-09-13 10:10:00,169.48,169.57,169.12,169.44,21827.0,130.3686,130.4378,130.0917,130.3378,21827.0
2016-09-13 10:15:00,169.47,169.84,169.24,169.32,49156.0,130.3609,130.6455,130.184,130.2455,49156.0
2016-09-13 10:20:00,169.31,169.35,169.07,169.11,35134.0,130.2378,130.2686,130.0532,130.084,35134.0
2016-09-13 10:25:00,169.07,169.39,168.9,169.18,33283.0,130.0532,130.2993,129.9224,130.1378,33283.0
2016-09-13 10:30:00,169.17,169.48,169.13,169.41,37291.0,130.1301,130.3686,130.0993,130.3147,37291.0
2016-09-13 10:35:00,169.46,169.7,169.3,169.33,27208.0,130.3532,130.5378,130.2301,130.2532,27208.0
2016-09-13 10:40:00,169.33,169.41,169.13,169.14,18284.0,130.2532,130.3147,130.0993,130.107,18284.0
2016-09-13 10:45:00,169.25,169.75,169.19,169.29,30905.0,130.1917,130.5763,130.1455,130.2224,30905.0
2016-09-13 10:50:00,169.27,169.27,168.75,168.82,36946.0,130.207,130.207,129.807,129.8609,36946.0
2016-09-13 10:55:00,168.88,168.98,168.55,168.7,21986.0,129.907,129.984,129.6532,129.7686,21986.0
2016-09-13 11:00:00,168.71,168.9,168.51,168.65,20741.0,129.7763,129.9224,129.6224,129.7301,20741.0
2016-09-13 11:05:00,168.63,168.8,168.55,168.67,24653.0,129.7147,129.8455,129.6532,129.7455,24653.0
2016-09-13 11:10:00,168.71,168.71,168.26,168.38,30186.0,129.7763,129.7763,129.4301,129.5224,30186.0
2016-09-13 11:15:00,168.39,168.68,168.26,168.61,26310.0,129.5301,129.7532,129.4301,129.6993,26310.0
2016-09-13 11:20:00,168.57,168.79,168.53,168.56,12084.0,129.6686,129.8378,129.6378,129.6609,12084.0
2016-09-13 11:25:00,168.59,168.72,168.25,168.3,18009.0,129.684,129.784,129.4224,129.4609,18009.0
2016-09-13 11:30:00,168.33,168.46,168.24,168.35,21030.0,129.484,129.584,129.4147,129.4993,21030.0
2016-09-13 11:35:00,168.36,168.72,168.35,168.52,23887.0,129.507,129.784,129.4993,129.6301,23887.0
2016-09-13 11:40:00,168.53,168.81,168.49,168.79,16791.0,129.6378,129.8532,129.607,129.8378,16791.0
2016-09-13 11:45:00,168.73,168.74,168.33,168.4,8109.0,129.7917,129.7993,129.484,129.5378,8109.0
2016-09-13 11:50:00,168.4,168.62,168.36,168.55,13047.0,129.5378,129.707,129.507,129.6532,13047.0
2016-09-13 11:55:00,168.51,168.61,168.4,168.53,9055.0,129.6224,129.6993,129.5378,129.6378,9055.0
2016-09-13 12:00:00,168.55,168.7,168.42,168.44,9704.0,129.6532,129.7686,129.5532,129.5686,9704.0
2016-09-13 12:05:00,168.45,168.95,168.45,168.91,14423.0,129.5763,129.9609,129.5763,129.9301,14423.0
2016-09-13 12:10:00,168.89,169.13,168.86,169.02,13262.0,129.9147,130.0993,129.8917,130.0147,13262.0
2016-09-13 12:15:00,169.02,169.15,168.92,168.92,17516.0,130.0147,130.1147,129.9378,129.9378,17516.0
2016-09-13 12:20:00,168.97,169.02,168.66,168.71,14159.0,129.9763,130.0147,129.7378,129.7763,14159.0
2016-09-13 12:25:00,168.79,168.8,168.39,168.42,9254.0,129.8378,129.8455,129.5301,129.5532,9254.0
2016-09-13 12:30:00,168.39,168.5,168.31,168.5,22092.0,129.5301,129.6147,129.4686,129.6147,22092.0
2016-09-13 12:35:00,168.48,168.48,168.28,168.39,18582.0,129.5993,129.5993,129.4455,129.5301,18582.0
2016-09-13 12:40:00,168.43,168.47,168.24,168.31,20658.0,129.5609,129.5917,129.4147,129.4686,20658.0
2016-09-13 12:45:00,168.36,168.38,168.26,168.3,9840.0,129.507,129.5224,129.4301,129.4609,9840.0
2016-09-13 12:50:00,168.32,168.33,167.97,168.12,13848.0,129.4763,129.484,129.207,129.3224,13848.0
2016-09-13 12:55:00,168.07,168.19,167.89,168.15,15237.0,129.284,129.3763,129.1455,129.3455,15237.0
2016-09-13 13:00:00,168.16,168.16,167.81,167.89,15542.0,129.3532,129.3532,129.084,129.1455,15542.0
2016-09-13 13:05:00,167.92,168.24,167.89,168.2,12578.0,129.1686,129.4147,129.1455,129.384,12578.0
2016-09-13 13:10:00,168.21,168.28,167.99,168.26,8869.0,129.3917,129.4455,129.2224,129.4301,8869.0
2016-09-13 13:15:00,168.29,168.85,168.29,168.85,8410.0,129.4532,129.884,129.4532,129.884,8410.0
2016-09-13 13:20:00,168.86,169.14,168.64,168.67,17214.0,129.8917,130.107,129.7224,129.7455,17214.0
2016-09-13 13:25:00,168.69,169.28,168.68,169.28,11965.0,129.7609,130.2147,129.7532,130.2147,11965.0
2016-09-13 13:30:00,169.3,169.66,168.88,168.88,32276.0,130.2301,130.507,129.907,129.907,32276.0
2016-09-13 13:35:00,168.95,169.3,168.82,169.17,24837.0,129.9609,130.2301,129.8609,130.1301,24837.0
2016-09-13 13:40:00,169.13,169.22,168.9,168.97,9399.0,130.0993,130.1686,129.9224,129.9763,9399.0
2016-09-13 13:45:00,169.01,169.12,168.98,169.08,10963.0,130.007,130.0917,129.984,130.0609,10963.0
2016-09-13 13:50:00,169.14,169.17,168.68,168.73,7638.0,130.107,130.1301,129.7532,129.7917,7638.0
2016-09-13 13:55:00,168.78,168.94,168.68,168.79,8911.0,129.8301,129.9532,129.7532,129.8378,8911.0
2016-09-13 14:00:00,168.74,168.87,168.6,168.8,10105.0,129.7993,129.8993,129.6917,129.8455,10105.0
2016-09-13 14:05:00,168.8,169.03,168.62,168.85,14145.0,129.8455,130.0224,129.707,129.884,14145.0
2016-09-13 14:10:00,168.9,168.94,168.69,168.82,14077.0,129.9224,129.9532,129.7609,129.8609,14077.0
2016-09-13 14:15:00,168.83,168.83,168.5,168.67,21593.0,129.8686,129.8686,129.6147,129.7455,21593.0
2016-09-13 14:20:00,168.67,168.84,168.42,168.69,18270.0,129.7455,129.8763,129.5532,129.7609,18270.0
2016-09-13 14:25:00,168.67,168.86,168.46,168.63,18231.0,129.7455,129.8917,129.584,129.7147,18231.0
2016-09-13 14:30:00,168.57,168.76,168.41,168.7,14425.0,129.6686,129.8147,129.5455,129.7686,14425.0
2016-09-13 14:35:00,168.78,169.04,168.67,168.87,21394.0,129.8301,130.0301,129.7455,129.8993,21394.0
2016-09-13 14:40:00,168.89,169.16,168.89,169.16,29487.0,129.9147,130.1224,129.9147,130.1224,29487.0
2016-09-13 14:45:00,169.14,169.29,169.02,169.21,15623.0,130.107,130.2224,130.0147,130.1609,15623.0
2016-09-13 14:50:00,169.25,169.49,169.22,169.32,17962.0,130.1917,130.3763,130.1686,130.2455,17962.0
2016-09-13 14:55:00,169.32,169.45,169.05,169.05,27438.0,130.2455,130.3455,130.0378,130.0378,27438.0
2016-09-13 15:00:00,169.05,169.17,168.78,168.84,23069.0,130.0378,130.1301,129.8301,129.8763,23069.0
2016-09-13 15:05:00,168.86,169.1,168.85,169.0,22040.0,129.8917,130.0763,129.884,129.9993,22040.0
2016-09-13 15:10:00,168.97,169.04,168.55,168.79,29644.0,129.9763,130.0301,129.6532,129.8378,29644.0
2016-09-13 15:15:00,168.86,169.39,168.82,169.32,27434.0,129.8917,130.2993,129.8609,130.2455,27434.0
2016-09-13 15:20:00,169.33,169.46,169.18,169.26,31194.0,130.2532,130.3532,130.1378,130.1993,31194.0
2016-09-13 15:25:00,169.29,169.63,169.24,169.55,40451.0,130.2224,130.484,130.184,130.4224,40451.0
2016-09-13 15:30:00,169.56,169.8,169.4,169.67,37495.0,130.4301,130.6147,130.307,130.5147,37495.0
2016-09-13 15:35:00,169.67,169.76,169.55,169.75,33002.0,130.5147,130.584,130.4224,130.5763,33002.0
2016-09-13 15:40:00,169.73,169.74,169.02,169.24,44700.0,130.5609,130.5686,130.0147,130.184,44700.0
2016-09-13 15:45:00,169.26,169.42,169.06,169.35,51136.0,130.1993,130.3224,130.0455,130.2686,51136.0
2016-09-13 15:50:00,169.29,169.87,169.22,169.87,82261.0,130.2224,130.6686,130.1686,130.6686,82261.0
2016-09-13 15:55:00,169.85,169.89,169.19,169.38,138632.0,130.6532,130.684,130.1455,130.2917,138632.0
2016-09-14 09:30:00,169.65,170.73,169.5,170.53,74971.0,130.4993,131.3301,130.384,131.1763,74971.0
2016-09-14 09:35:00,170.59,170.8,170.46,170.64,33431.0,131.2224,131.384,131.1224,131.2609,33431.0
2016-09-14 09:40:00,170.66,170.73,170.28,170.37,17798.0,131.2763,131.3301,130.984,131.0532,17798.0
2016-09-14 09:45:00,170.37,170.7,170.01,170.01,19162.0,131.0532,131.307,130.7763,130.7763,19162.0
2016-09-14 09:50:00,170.02,170.18,169.76,169.96,26040.0,130.784,130.907,130.584,130.7378,26040.0
2016-09-14 09:55:00,170.07,170.58,169.9,170.48,19724.0,130.8224,131.2147,130.6916,131.1378,19724.0
2016-09-14 10:00:00,170.48,170.75,170.46,170.68,19194.0,131.1378,131.3455,131.1224,131.2916,19194.0
2016-09-14 10:05:00,170.75,170.89,170.65,170.75,21798.0,131.3455,131.4532,131.2686,131.3455,21798.0
2016-09-14 10:10:00,170.77,170.98,170.71,170.79,16552.0,131.3609,131.5224,131.3147,131.3763,16552.0
2016-09-14 10:15:00,170.8,171.0,170.7,170.89,34392.0,131.384,131.5378,131.307,131.4532,34392.0
2016-09-14 10:20:00,170.84,171.38,170.84,171.32,34525.0,131.4147,131.8301,131.4147,131.784,34525.0
2016-09-14 10:25:00,171.39,171.5,171.25,171.4,28937.0,131.8378,131.9224,131.7301,131.8455,28937.0
2016-09-14 10:30:00,171.39,171.58,171.32,171.51,22241.0,131.8378,131.984,131.784,131.9301,22241.0
2016-09-14 10:35:00,171.52,171.64,171.41,171.44,16972.0,131.9378,132.0301,131.8532,131.8763,16972.0
2016-09-14 10:40:00,171.47,171.63,171.36,171.51,19550.0,131.8993,132.0224,131.8147,131.9301,19550.0
2016-09-14 10:45:00,171.5,171.7,171.32,171.52,28968.0,131.9224,132.0763,131.784,131.9378,28968.0
2016-09-14 10:50:00,171.52,171.52,171.11,171.29,35030.0,131.9378,131.9378,131.6224,131.7609,35030.0
2016-09-14 10:55:00,171.33,171.64,171.2,171.52,42748.0,131.7916,132.0301,131.6916,131.9378,42748.0
2016-09-14 11:00:00,171.58,171.77,171.45,171.67,21550.0,131.984,132.1301,131.884,132.0532,21550.0
2016-09-14 11:05:00,171.7,171.71,171.26,171.33,29716.0,132.0763,132.0839,131.7378,131.7916,29716.0
2016-09-14 11:10:00,171.26,171.5,171.0,171.46,30534.0,131.7378,131.9224,131.5378,131.8916,30534.0
2016-09-14 11:15:00,171.47,171.55,171.25,171.33,32791.0,131.8993,131.9609,131.7301,131.7916,32791.0
2016-09-14 11:20:00,171.33,171.4,171.18,171.35,17291.0,131.7916,131.8455,131.6763,131.807,17291.0
2016-09-14 11:25:00,171.37,171.46,171.35,171.39,20128.0,131.8224,131.8916,131.807,131.8378,20128.0
2016-09-14 11:30:00,171.39,171.39,171.09,171.13,17145.0,131.8378,131.8378,131.607,131.6378,17145.0
2016-09-14 11:35:00,171.14,171.2,171.02,171.2,18436.0,131.6455,131.6916,131.5532,131.6916,18436.0
2016-09-14 11:40:00,171.18,171.3,171.03,171.09,16960.0,131.6763,131.7686,131.5609,131.607,16960.0
2016-09-14 11:45:00,171.06,171.21,171.0,171.03,20053.0,131.584,131.6993,131.5378,131.5609,20053.0
2016-09-14 11:50:00,171.01,171.19,170.83,170.88,26006.0,131.5455,131.684,131.407,131.4455,26006.0
2016-09-14 11:55:00,170.87,170.95,170.29,170.38,49963.0,131.4378,131.4993,130.9916,131.0609,49963.0
2016-09-14 12:00:00,170.44,170.67,170.39,170.6,24436.0,131.107,131.284,131.0686,131.2301,24436.0
2016-09-14 12:05:00,170.57,170.66,170.45,170.5,12195.0,131.207,131.2763,131.1147,131.1532,12195.0
2016-09-14 12:10:00,170.53,170.68,170.51,170.67,7512.0,131.1763,131.2916,131.1609,131.284,7512.0
2016-09-14 12:15:00,170.69,170.91,170.69,170.86,11806.0,131.2993,131.4686,131.2993,131.4301,11806.0
2016-09-14 12:20:00,170.92,170.96,170.75,170.77,11009.0,131.4763,131.507,131.3455,131.3609,11009.0
2016-09-14 12:25:00,170.82,170.85,170.69,170.78,27404.0,131.3993,131.4224,131.2993,131.3686,27404.0
2016-09-14 12:30:00,170.78,170.88,170.72,170.78,9675.0,131.3686,131.4455,131.3224,131.3686,9675.0
2016-09-14 12:35:00,170.75,170.79,170.45,170.45,18605.0,131.3455,131.3763,131.1147,131.1147,18605.0
2016-09-14 12:40:00,170.41,170.47,170.31,170.34,28825.0,131.084,131.1301,131.007,131.0301,28825.0
2016-09-14 12:45:00,170.35,170.49,170.23,170.33,25500.0,131.0378,131.1455,130.9455,131.0224,25500.0
2016-09-14 12:50:00,170.31,170.44,170.28,170.41,10378.0,131.007,131.107,130.984,131.084,10378.0
2016-09-14 12:55:00,170.38,170.44,170.24,170.42,17174.0,131.0609,131.107,130.9532,131.0916,17174.0
2016-09-14 13:00:00,170.43,170.44,170.19,170.26,15736.0,131.0993,131.107,130.9147,130.9686,15736.0
2016-09-14 13:05:00,170.18,170.27,170.01,170.1,27434.0,130.907,130.9763,130.7763,130.8455,27434.0
2016-09-14 13:10:00,170.11,170.16,170.01,170.11,9332.0,130.8532,130.8916,130.7763,130.8532,9332.0
2016-09-14 13:15:00,170.13,170.3,170.09,170.2,23319.0,130.8686,130.9993,130.8378,130.9224,23319.0
2016-09-14 13:20:00,170.19,170.42,170.14,170.32,13640.0,130.9147,131.0916,130.8763,131.0147,13640.0
2016-09-14 13:25:00,170.35,170.37,170.26,170.3,27879.0,131.0378,131.0532,130.9686,130.9993,27879.0
2016-09-14 13:30:00,170.28,170.47,170.26,170.35,14653.0,130.984,131.1301,130.9686,131.0378,14653.0
2016-09-14 13:35:00,170.4,170.4,170.19,170.35,14050.0,131.0763,131.0763,130.9147,131.0378,14050.0
2016-09-14 13:40:00,170.3,170.5,170.2,170.5,9172.0,130.9993,131.1532,130.9224,131.1532,9172.0
2016-09-14 13:45:00,170.5,170.53,170.27,170.27,14787.0,131.1532,131.1763,130.9763,130.9763,14787.0
2016-09-14 13:50:00,170.26,170.39,170.26,170.33,10790.0,130.9686,131.0686,130.9686,131.0224,10790.0
2016-09-14 13:55:00,170.36,170.42,170.21,170.24,13666.0,131.0455,131.0916,130.9301,130.9532,13666.0
2016-09-14 14:00:00,170.26,170.35,169.84,169.86,31833.0,130.9686,131.0378,130.6455,130.6609,31833.0
2016-09-14 14:05:00,169.88,170.07,169.76,169.76,19372.0,130.6763,130.8224,130.584,130.584,19372.0
2016-09-14 14:10:00,169.78,169.83,169.53,169.56,21056.0,130.5993,130.6378,130.407,130.4301,21056.0
2016-09-14 14:15:00,169.58,169.92,169.58,169.85,20338.0,130.4455,130.707,130.4455,130.6532,20338.0
2016-09-14 14:20:00,169.88,170.01,169.71,169.93,36764.0,130.6763,130.7763,130.5455,130.7147,36764.0
2016-09-14 14:25:00,169.92,169.94,169.65,169.91,15511.0,130.707,130.7224,130.4993,130.6993,15511.0
2016-09-14 14:30:00,169.91,170.02,169.84,169.85,12591.0,130.6993,130.784,130.6455,130.6532,12591.0
2016-09-14 14:35:00,169.88,169.94,169.77,169.82,11129.0,130.6763,130.7224,130.5916,130.6301,11129.0
2016-09-14 14:40:00,169.79,170.06,169.79,169.99,17648.0,130.607,130.8147,130.607,130.7609,17648.0
2016-09-14 14:45:00,170.0,170.04,169.84,169.96,15118.0,130.7686,130.7993,130.6455,130.7378,15118.0
2016-09-14 14:50:00,169.97,170.16,169.94,170.04,12922.0,130.7455,130.8916,130.7224,130.7993,12922.0
2016-09-14 14:55:00,170.08,170.31,170.08,170.17,11013.0,130.8301,131.007,130.8301,130.8993,11013.0
2016-09-14 15:00:00,170.19,170.31,170.09,170.24,17015.0,130.9147,131.007,130.8378,130.9532,17015.0
2016-09-14 15:05:00,170.22,170.22,169.97,170.15,16897.0,130.9378,130.9378,130.7455,130.884,16897.0
2016-09-14 15:10:00,170.15,170.15,169.96,170.01,22169.0,130.884,130.884,130.7378,130.7763,22169.0
2016-09-14 15:15:00,170.01,170.04,169.86,169.97,22542.0,130.7763,130.7993,130.6609,130.7455,22542.0
2016-09-14 15:20:00,169.97,170.14,169.73,169.82,23331.0,130.7455,130.8763,130.5609,130.6301,23331.0
2016-09-14 15:25:00,169.86,169.86,169.54,169.54,24176.0,130.6609,130.6609,130.4147,130.4147,24176.0
2016-09-14 15:30:00,169.57,169.94,169.57,169.86,24836.0,130.4378,130.7224,130.4378,130.6609,24836.0
2016-09-14 15:35:00,169.89,169.99,169.73,169.92,30527.0,130.684,130.7609,130.5609,130.707,30527.0
2016-09-14 15:40:00,169.92,170.17,169.89,170.14,26877.0,130.707,130.8993,130.684,130.8763,26877.0
2016-09-14 15:45:00,170.12,170.23,170.05,170.15,41645.0,130.8609,130.9455,130.807,130.884,41645.0
2016-09-14 15:50:00,170.01,170.13,169.86,170.08,50754.0,130.7763,130.8686,130.6609,130.8301,50754.0
2016-09-14 15:55:00,170.1,170.23,169.84,170.18,106618.0,130.8455,130.9455,130.6455,130.907,106618.0
2016-09-15 09:30:00,170.04,170.36,169.73,170.27,52644.0,130.7993,131.0455,130.5609,130.9763,52644.0
2016-09-15 09:35:00,170.38,170.38,169.89,170.29,22142.0,131.0609,131.0609,130.684,130.9916,22142.0
2016-09-15 09:40:00,170.25,170.47,169.94,170.19,44748.0,130.9609,131.1301,130.7224,130.9147,44748.0
2016-09-15 09:45:00,170.19,170.19,169.5,169.73,23712.0,130.9147,130.9147,130.384,130.5609,23712.0
2016-09-15 09:50:00,169.7,170.14,169.47,169.98,13094.0,130.5378,130.8763,130.3609,130.7532,13094.0
2016-09-15 09:55:00,169.94,170.12,169.64,169.76,18379.0,130.7224,130.8609,130.4917,130.584,18379.0
2016-09-15 10:00:00,169.7,170.12,169.56,170.08,16090.0,130.5378,130.8609,130.4301,130.8301,16090.0
2016-09-15 10:05:00,170.08,170.08,169.76,169.82,18460.0,130.8301,130.8301,130.584,130.6301,18460.0
2016-09-15 10:10:00,169.8,170.37,169.73,170.29,22406.0,130.6147,131.0532,130.5609,130.9916,22406.0
2016-09-15 10:15:00,170.31,170.61,170.23,170.51,16566.0,131.007,131.2378,130.9455,131.1609,16566.0
2016-09-15 10:20:00,170.54,170.86,170.54,170.67,21772.0,131.184,131.4301,131.184,131.284,21772.0
2016-09-15 10:25:00,170.73,171.19,170.73,171.15,70742.0,131.3301,131.684,131.3301,131.6532,70742.0
2016-09-15 10:30:00,171.19,171.25,170.93,171.06,28951.0,131.684,131.7301,131.484,131.584,28951.0
2016-09-15 10:35:00,171.04,171.31,170.98,171.26,35873.0,131.5686,131.7763,131.5224,131.7378,35873.0
2016-09-15 10:40:00,171.28,171.3,170.82,170.87,10447.0,131.7532,131.7686,131.3993,131.4378,10447.0
2016-09-15 10:45:00,170.9,171.4,170.9,171.29,18361.0,131.4609,131.8455,131.4609,131.7609,18361.0
2016-09-15 10:50:00,171.33,171.7,171.32,171.58,18877.0,131.7916,132.0763,131.784,131.984,18877.0
2016-09-15 10:55:00,171.61,171.66,171.39,171.5,12363.0,132.007,132.0455,131.8378,131.9224,12363.0
2016-09-15 11:00:00,171.5,171.77,171.49,171.59,21095.0,131.9224,132.1301,131.9147,131.9916,21095.0
2016-09-15 11:05:00,171.63,171.89,171.62,171.71,13204.0,132.0224,132.2224,132.0147,132.0839,13204.0
2016-09-15 11:10:00,171.73,171.75,171.43,171.48,13785.0,132.0993,132.1147,131.8686,131.907,13785.0
2016-09-15 11:15:00,171.48,171.61,171.45,171.56,32566.0,131.907,132.007,131.884,131.9686,32566.0
2016-09-15 11:20:00,171.55,171.69,171.52,171.62,15626.0,131.9609,132.0686,131.9378,132.0147,15626.0
2016-09-15 11:25:00,171.66,171.85,171.59,171.84,24325.0,132.0455,132.1916,131.9916,132.1839,24325.0
2016-09-15 11:30:00,171.83,172.09,171.83,172.03,34589.0,132.1763,132.3763,132.1763,132.3301,34589.0
2016-09-15 11:35:00,172.03,172.06,171.89,172.0,21645.0,132.3301,132.3532,132.2224,132.307,21645.0
2016-09-15 11:40:00,171.97,172.07,171.71,171.71,15616.0,132.2839,132.3609,132.0839,132.0839,15616.0
2016-09-15 11:45:00,171.73,172.01,171.72,171.98,16399.0,132.0993,132.3147,132.0916,132.2916,16399.0
2016-09-15 11:50:00,171.98,172.07,171.87,171.87,18260.0,132.2916,132.3609,132.207,132.207,18260.0
2016-09-15 11:55:00,171.9,171.93,171.69,171.75,17734.0,132.2301,132.2532,132.0686,132.1147,17734.0
2016-09-15 12:00:00,171.76,171.93,171.7,171.93,15375.0,132.1224,132.2532,132.0763,132.2532,15375.0
2016-09-15 12:05:00,171.91,172.05,171.87,171.95,13000.0,132.2378,132.3455,132.207,132.2686,13000.0
2016-09-15 12:10:00,171.94,172.04,171.83,171.98,39070.0,132.2609,132.3378,132.1763,132.2916,39070.0
2016-09-15 12:15:00,172.03,172.1,171.91,172.02,20072.0,132.3301,132.3839,132.2378,132.3224,20072.0
2016-09-15 12:20:00,172.02,172.28,171.99,172.28,20768.0,132.3224,132.5224,132.2993,132.5224,20768.0
2016-09-15 12:25:00,172.23,172.26,172.11,172.16,39397.0,132.4839,132.507,132.3916,132.4301,39397.0
2016-09-15 12:30:00,172.15,172.23,172.04,172.04,15812.0,132.4224,132.4839,132.3378,132.3378,15812.0
2016-09-15 12:35:00,172.07,172.1,172.01,172.03,24990.0,132.3609,132.3839,132.3147,132.3301,24990.0
2016-09-15 12:40:00,172.01,172.05,171.88,171.88,36607.0,132.3147,132.3455,132.2147,132.2147,36607.0
2016-09-15 12:45:00,171.96,172.01,171.84,171.98,19631.0,132.2763,132.3147,132.1839,132.2916,19631.0
2016-09-15 12:50:00,171.95,172.04,171.9,172.02,9999.0,132.2686,132.3378,132.2301,132.3224,9999.0
2016-09-15 12:55:00,172.0,172.11,171.9,171.98,18000.0,132.307,132.3916,132.2301,132.2916,18000.0
2016-09-15 13:00:00,171.99,172.27,171.96,172.2,66456.0,132.2993,132.5147,132.2763,132.4609,66456.0
2016-09-15 13:05:00,172.22,172.35,172.11,172.18,40410.0,132.4763,132.5763,132.3916,132.4455,40410.0
2016-09-15 13:10:00,172.2,172.23,172.11,172.22,21891.0,132.4609,132.4839,132.3916,132.4763,21891.0
2016-09-15 13:15:00,172.22,172.38,172.07,172.35,21324.0,132.4763,132.5993,132.3609,132.5763,21324.0
2016-09-15 13:20:00,172.37,172.51,172.29,172.51,23495.0,132.5916,132.6993,132.5301,132.6993,23495.0
2016-09-15 13:25:00,172.51,172.57,172.4,172.52,20531.0,132.6993,132.7455,132.6147,132.707,20531.0
2016-09-15 13:30:00,172.49,172.7,172.48,172.7,24988.0,132.6839,132.8455,132.6763,132.8455,24988.0
2016-09-15 13:35:00,172.73,172.8,172.64,172.65,15096.0,132.8686,132.9224,132.7993,132.807,15096.0
2016-09-15 13:40:00,172.61,172.98,172.57,172.95,35687.0,132.7763,133.0609,132.7455,133.0378,35687.0
2016-09-15 13:45:00,172.94,172.98,172.8,172.9,18013.0,133.0301,133.0609,132.9224,132.9993,18013.0
2016-09-15 13:50:00,172.97,172.98,172.69,172.87,20266.0,133.0532,133.0609,132.8378,132.9763,20266.0
2016-09-15 13:55:00,172.87,172.98,172.83,172.95,28650.0,132.9763,133.0609,132.9455,133.0378,28650.0
2016-09-15 14:00:00,172.92,172.98,172.81,172.95,14632.0,133.0147,133.0609,132.9301,133.0378,14632.0
2016-09-15 14:05:00,172.96,172.96,172.85,172.93,15077.0,133.0455,133.0455,132.9609,133.0224,15077.0
2016-09-15 14:10:00,172.94,172.98,172.86,172.95,30324.0,133.0301,133.0609,132.9686,133.0378,30324.0
2016-09-15 14:15:00,172.98,173.39,172.96,173.31,61641.0,133.0609,133.3763,133.0455,133.3147,61641.0
2016-09-15 14:20:00,173.31,173.36,173.21,173.28,19368.0,133.3147,133.3532,133.2378,133.2916,19368.0
2016-09-15 14:25:00,173.28,173.3,173.11,173.12,28310.0,133.2916,133.307,133.1609,133.1686,28310.0
2016-09-15 14:30:00,173.14,173.28,173.1,173.23,24388.0,133.1839,133.2916,133.1532,133.2532,24388.0
2016-09-15 14:35:00,173.23,173.29,173.11,173.14,22186.0,133.2532,133.2993,133.1609,133.1839,22186.0
2016-09-15 14:40:00,173.13,173.14,172.98,173.12,18511.0,133.1763,133.1839,133.0609,133.1686,18511.0
2016-09-15 14:45:00,173.14,173.16,172.97,173.02,21192.0,133.1839,133.1993,133.0532,133.0916,21192.0
2016-09-15 14:50:00,173.01,173.08,172.97,173.01,25852.0,133.0839,133.1378,133.0532,133.0839,25852.0
2016-09-15 14:55:00,173.0,173.12,172.99,173.0,23370.0,133.0763,133.1686,133.0686,133.0763,23370.0
2016-09-15 15:00:00,173.02,173.21,173.02,173.1,29491.0,133.0916,133.2378,133.0916,133.1532,29491.0
2016-09-15 15:05:00,173.14,173.14,172.93,172.93,19565.0,133.1839,133.1839,133.0224,133.0224,19565.0
2016-09-15 15:10:00,172.93,172.93,172.76,172.84,16156.0,133.0224,133.0224,132.8916,132.9532,16156.0
2016-09-15 15:15:00,172.82,172.89,172.63,172.72,31484.0,132.9378,132.9916,132.7916,132.8609,31484.0
2016-09-15 15:20:00,172.72,172.83,172.66,172.66,15124.0,132.8609,132.9455,132.8147,132.8147,15124.0
2016-09-15 15:25:00,172.64,172.81,172.58,172.81,30708.0,132.7993,132.9301,132.7532,132.9301,30708.0
2016-09-15 15:30:00,172.81,172.92,172.75,172.8,47473.0,132.9301,133.0147,132.8839,132.9224,47473.0
2016-09-15 15:35:00,172.83,173.11,172.83,173.11,31759.0,132.9455,133.1609,132.9455,133.1609,31759.0
2016-09-15 15:40:00,173.08,173.08,172.94,172.94,41827.0,133.1378,133.1378,133.0301,133.0301,41827.0
2016-09-15 15:45:00,172.96,173.03,172.77,172.77,67017.0,133.0455,133.0993,132.8993,132.8993,67017.0
2016-09-15 15:50:00,172.76,172.81,172.5,172.51,99627.0,132.8916,132.9301,132.6916,132.6993,99627.0
2016-09-15 15:55:00,172.51,172.7,172.47,172.66,161540.0,132.6993,132.8455,132.6686,132.8147,161540.0
2016-09-16 09:30:00,172.59,172.59,171.05,172.43,1034338.0,132.7609,132.7609,131.5763,132.6378,1034338.0
2016-09-16 09:35:00,172.3,172.49,171.86,172.03,39397.0,132.5378,132.6839,132.1993,132.3301,39397.0
2016-09-16 09:40:00,172.13,172.42,171.66,172.1,28250.0,132.407,132.6301,132.0455,132.3839,28250.0
2016-09-16 09:45:00,172.01,172.1,171.67,171.8,23280.0,132.3147,132.3839,132.0532,132.1532,23280.0
2016-09-16 09:50:00,171.74,171.75,171.42,171.6,46294.0,132.107,132.1147,131.8609,131.9993,46294.0
2016-09-16 09:55:00,171.58,172.03,171.56,171.87,39863.0,131.984,132.3301,131.9686,132.207,39863.0
2016-09-16 10:00:00,171.87,171.91,171.45,171.77,33758.0,132.207,132.2378,131.884,132.1301,33758.0
2016-09-16 10:05:00,171.77,171.8,171.49,171.59,17970.0,132.1301,132.1532,131.9147,131.9916,17970.0
2016-09-16 10:10:00,171.6,172.13,171.6,172.13,32456.0,131.9993,132.407,131.9993,132.407,32456.0
2016-09-16 10:15:00,172.03,172.03,171.74,171.77,57048.0,132.3301,132.3301,132.107,132.1301,57048.0
2016-09-16 10:20:00,171.8,171.94,171.68,171.82,26386.0,132.1532,132.2609,132.0609,132.1686,26386.0
2016-09-16 10:25:00,171.84,171.93,171.57,171.8,26039.0,132.1839,132.2532,131.9763,132.1532,26039.0
2016-09-16 10:30:00,171.75,171.97,171.66,171.97,25432.0,132.1147,132.2839,132.0455,132.2839,25432.0
2016-09-16 10:35:00,171.95,172.41,171.91,172.41,22756.0,132.2686,132.6224,132.2378,132.6224,22756.0
2016-09-16 10:40:00,172.37,172.72,172.34,172.62,32780.0,132.5916,132.8609,132.5686,132.7839,32780.0
2016-09-16 10:45:00,172.61,172.73,172.53,172.55,25646.0,132.7763,132.8686,132.7147,132.7301,25646.0
2016-09-16 10:50:00,172.54,172.66,172.39,172.47,31763.0,132.7224,132.8147,132.607,132.6686,31763.0
2016-09-16 10:55:00,172.43,172.49,172.19,172.19,16321.0,132.6378,132.6839,132.4532,132.4532,16321.0
2016-09-16 11:00:00,172.18,172.23,171.93,171.98,5900.0,132.4455,132.4839,132.2532,132.2916,5900.0
2016-09-16 11:05:00,171.92,172.11,171.92,171.95,10614.0,132.2455,132.3916,132.2455,132.2686,10614.0
2016-09-16 11:10:00,171.93,172.33,171.91,172.27,9339.0,132.2532,132.5609,132.2378,132.5147,9339.0
2016-09-16 11:15:00,172.23,172.38,172.15,172.33,13832.0,132.4839,132.5993,132.4224,132.5609,13832.0
2016-09-16 11:20:00,172.3,172.55,172.29,172.51,11350.0,132.5378,132.7301,132.5301,132.6993,11350.0
2016-09-16 11:25:00,172.48,172.56,172.43,172.5,27129.0,132.6763,132.7378,132.6378,132.6916,27129.0
2016-09-16 11:30:00,172.49,172.67,172.48,172.6,24776.0,132.6839,132.8224,132.6763,132.7686,24776.0
2016-09-16 11:35:00,172.59,172.79,172.58,172.65,19599.0,132.7609,132.9147,132.7532,132.807,19599.0
2016-09-16 11:40:00,172.64,172.77,172.61,172.61,14698.0,132.7993,132.8993,132.7763,132.7763,14698.0
2016-09-16 11:45:00,172.58,172.92,172.56,172.87,24160.0,132.7532,133.0147,132.7378,132.9763,24160.0
2016-09-16 11:50:00,172.86,172.86,172.7,172.75,14412.0,132.9686,132.9686,132.8455,132.8839,14412.0
2016-09-16 11:55:00,172.76,172.96,172.67,172.94,21911.0,132.8916,133.0455,132.8224,133.0301,21911.0
2016-09-16 12:00:00,172.94,173.03,172.74,172.9,13475.0,133.0301,133.0993,132.8763,132.9993,13475.0
2016-09-16 12:05:00,172.92,173.13,172.91,173.1,15297.0,133.0147,133.1763,133.007,133.1532,15297.0
2016-09-16 12:10:00,173.09,173.11,173.02,173.06,19906.0,133.1455,133.1609,133.0916,133.1224,19906.0
2016-09-16 12:15:00,173.1,173.23,173.05,173.17,12419.0,133.1532,133.2532,133.1147,133.207,12419.0
2016-09-16 12:20:00,173.16,173.35,173.14,173.31,13081.0,133.1993,133.3455,133.1839,133.3147,13081.0
2016-09-16 12:25:00,173.31,173.39,173.25,173.31,11543.0,133.3147,133.3763,133.2686,133.3147,11543.0
2016-09-16 12:30:00,173.31,173.32,173.03,173.1,17681.0,133.3147,133.3224,133.0993,133.1532,17681.0
2016-09-16 12:35:00,173.08,173.1,172.94,173.0,10319.0,133.1378,133.1532,133.0301,133.0763,10319.0
2016-09-16 12:40:00,173.0,173.1,172.94,173.07,16129.0,133.0763,133.1532,133.0301,133.1301,16129.0
2016-09-16 12:45:00,173.08,173.25,173.03,173.13,9423.0,133.1378,133.2686,133.0993,133.1763,9423.0
2016-09-16 12:50:00,173.1,173.12,173.02,173.11,7615.0,133.1532,133.1686,133.0916,133.1609,7615.0
2016-09-16 12:55:00,173.13,173.13,172.93,172.94,10015.0,133.1763,133.1763,133.0224,133.0301,10015.0
2016-09-16 13:00:00,172.93,173.03,172.93,172.94,13338.0,133.0224,133.0993,133.0224,133.0301,13338.0
2016-09-16 13:05:00,172.95,172.97,172.81,172.86,16045.0,133.0378,133.0532,132.9301,132.9686,16045.0
2016-09-16 13:10:00,172.84,172.92,172.75,172.77,7622.0,132.9532,133.0147,132.8839,132.8993,7622.0
2016-09-16 13:15:00,172.75,172.85,172.71,172.74,13448.0,132.8839,132.9609,132.8532,132.8763,13448.0
2016-09-16 13:20:00,172.73,172.9,172.73,172.88,21961.0,132.8686,132.9993,132.8686,132.9839,21961.0
2016-09-16 13:25:00,172.88,173.0,172.83,172.99,9142.0,132.9839,133.0763,132.9455,133.0686,9142.0
2016-09-16 13:30:00,172.94,173.12,172.94,173.0,13448.0,133.0301,133.1686,133.0301,133.0763,13448.0
2016-09-16 13:35:00,172.96,173.03,172.91,172.98,8600.0,133.0455,133.0993,133.007,133.0609,8600.0
2016-09-16 13:40:00,172.95,172.97,172.72,172.75,9424.0,133.0378,133.0532,132.8609,132.8839,9424.0
2016-09-16 13:45:00,172.79,172.82,172.66,172.77,13126.0,132.9147,132.9378,132.8147,132.8993,13126.0
2016-09-16 13:50:00,172.78,172.84,172.74,172.83,10266.0,132.907,132.9532,132.8763,132.9455,10266.0
2016-09-16 13:55:00,172.82,172.82,172.67,172.74,7165.0,132.9378,132.9378,132.8224,132.8763,7165.0
2016-09-16 14:00:00,172.7,172.74,172.6,172.61,10634.0,132.8455,132.8763,132.7686,132.7763,10634.0
2016-09-16 14:05:00,172.62,172.78,172.61,172.71,9608.0,132.7839,132.907,132.7763,132.8532,9608.0
2016-09-16 14:10:00,172.72,172.93,172.7,172.87,11434.0,132.8609,133.0224,132.8455,132.9763,11434.0
2016-09-16 14:15:00,172.92,172.92,172.76,172.78,8660.0,133.0147,133.0147,132.8916,132.907,8660.0
2016-09-16 14:20:00,172.78,172.92,172.74,172.74,11202.0,132.907,133.0147,132.8763,132.8763,11202.0
2016-09-16 14:25:00,172.73,172.8,172.71,172.77,6925.0,132.8686,132.9224,132.8532,132.8993,6925.0
2016-09-16 14:30:00,172.78,172.89,172.77,172.79,7820.0,132.907,132.9916,132.8993,132.9147,7820.0
2016-09-16 14:35:00,172.78,172.86,172.71,172.85,11594.0,132.907,132.9686,132.8532,132.9609,11594.0
2016-09-16 14:40:00,172.85,172.96,172.77,172.91,15616.0,132.9609,133.0455,132.8993,133.007,15616.0
2016-09-16 14:45:00,172.9,172.91,172.84,172.88,11239.0,132.9993,133.007,132.9532,132.9839,11239.0
2016-09-16 14:50:00,172.87,172.91,172.82,172.9,11208.0,132.9763,133.007,132.9378,132.9993,11208.0
2016-09-16 14:55:00,172.85,172.85,172.74,172.75,18342.0,132.9609,132.9609,132.8763,132.8839,18342.0
2016-09-16 15:00:00,172.76,172.96,172.73,172.94,15878.0,132.8916,133.0455,132.8686,133.0301,15878.0
2016-09-16 15:05:00,172.96,173.05,172.9,172.95,21584.0,133.0455,133.1147,132.9993,133.0378,21584.0
2016-09-16 15:10:00,172.91,172.96,172.83,172.93,15445.0,133.007,133.0455,132.9455,133.0224,15445.0
2016-09-16 15:15:00,172.94,172.98,172.89,172.98,16192.0,133.0301,133.0609,132.9916,133.0609,16192.0
2016-09-16 15:20:00,172.99,173.02,172.94,172.99,31434.0,133.0686,133.0916,133.0301,133.0686,31434.0
2016-09-16 15:25:00,172.99,173.01,172.92,172.98,23554.0,133.0686,133.0839,133.0147,133.0609,23554.0
2016-09-16 15:30:00,172.99,173.18,172.99,173.14,42306.0,133.0686,133.2147,133.0686,133.1839,42306.0
2016-09-16 15:35:00,173.13,173.21,173.13,173.19,41450.0,133.1763,133.2378,133.1763,133.2224,41450.0
2016-09-16 15:40:00,173.18,173.22,172.94,172.94,44765.0,133.2147,133.2455,133.0301,133.0301,44765.0
2016-09-16 15:45:00,172.95,173.03,172.93,173.0,74599.0,133.0378,133.0993,133.0224,133.0763,74599.0
2016-09-16 15:50:00,173.03,173.09,172.94,173.02,48786.0,133.0993,133.1455,133.0301,133.0916,48786.0
2016-09-16 15:55:00,173.03,173.06,172.9,172.95,125976.0,133.0993,133.1224,132.9993,133.0378,125976.0
2016-09-19 09:30:00,173.39,173.5,172.74,172.74,88952.0,133.3763,133.4609,132.8763,132.8763,88952.0
2016-09-19 09:35:00,172.87,173.14,172.74,172.85,22434.0,132.9763,133.1839,132.8763,132.9609,22434.0
2016-09-19 09:40:00,172.84,173.05,172.71,172.8,21132.0,132.9532,133.1147,132.8532,132.9224,21132.0
2016-09-19 09:45:00,172.79,173.11,172.79,173.11,22348.0,132.9147,133.1609,132.9147,133.1609,22348.0
2016-09-19 09:50:00,173.11,173.48,173.07,173.24,61463.0,133.1609,133.4455,133.1301,133.2609,61463.0
2016-09-19 09:55:00,173.23,173.25,173.12,173.19,20790.0,133.2532,133.2686,133.1686,133.2224,20790.0
2016-09-19 10:00:00,173.19,173.23,173.05,173.16,23952.0,133.2224,133.2532,133.1147,133.1993,23952.0
2016-09-19 10:05:00,173.11,173.19,172.9,173.07,21562.0,133.1609,133.2224,132.9993,133.1301,21562.0
2016-09-19 10:10:00,173.09,173.09,172.76,172.77,15223.0,133.1455,133.1455,132.8916,132.8993,15223.0
2016-09-19 10:15:00,172.78,173.05,172.78,172.89,12785.0,132.907,133.1147,132.907,132.9916,12785.0
2016-09-19 10:20:00,172.91,172.96,172.4,172.44,19996.0,133.007,133.0455,132.6147,132.6455,19996.0
2016-09-19 10:25:00,172.46,172.6,172.4,172.45,23806.0,132.6609,132.7686,132.6147,132.6532,23806.0
2016-09-19 10:30:00,172.44,172.5,172.38,172.41,40985.0,132.6455,132.6916,132.5993,132.6224,40985.0
2016-09-19 10:35:00,172.42,172.43,172.12,172.27,36021.0,132.6301,132.6378,132.3993,132.5147,36021.0
2016-09-19 10:40:00,172.24,172.31,172.16,172.31,42642.0,132.4916,132.5455,132.4301,132.5455,42642.0
2016-09-19 10:45:00,172.31,172.62,172.31,172.55,16360.0,132.5455,132.7839,132.5455,132.7301,16360.0
2016-09-19 10:50:00,172.55,172.68,172.52,172.52,23304.0,132.7301,132.8301,132.707,132.707,23304.0
2016-09-19 10:55:00,172.49,172.59,172.44,172.47,17708.0,132.6839,132.7609,132.6455,132.6686,17708.0
2016-09-19 11:00:00,172.46,172.6,172.46,172.55,10798.0,132.6609,132.7686,132.6609,132.7301,10798.0
2016-09-19 11:05:00,172.54,172.67,172.54,172.65,13688.0,132.7224,132.8224,132.7224,132.807,13688.0
2016-09-19 11:10:00,172.66,172.74,172.62,172.69,10834.0,132.8147,132.8763,132.7839,132.8378,10834.0
2016-09-19 11:15:00,172.69,172.78,172.59,172.7,14627.0,132.8378,132.907,132.7609,132.8455,14627.0
2016-09-19 11:20:00,172.69,172.76,172.52,172.57,18781.0,132.8378,132.8916,132.707,132.7455,18781.0
2016-09-19 11:25:00,172.57,172.71,172.5,172.68,20693.0,132.7455,132.8532,132.6916,132.8301,20693.0
2016-09-19 11:30:00,172.68,172.7,172.54,172.66,7800.0,132.8301,132.8455,132.7224,132.8147,7800.0
2016-09-19 11:35:00,172.71,172.75,172.65,172.72,12164.0,132.8532,132.8839,132.807,132.8609,12164.0
2016-09-19 11:40:00,172.72,172.76,172.64,172.66,9986.0,132.8609,132.8916,132.7993,132.8147,9986.0
2016-09-19 11:45:00,172.66,172.77,172.58,172.71,12847.0,132.8147,132.8993,132.7532,132.8532,12847.0
2016-09-19 11:50:00,172.74,172.83,172.6,172.77,6991.0,132.8763,132.9455,132.7686,132.8993,6991.0
2016-09-19 11:55:00,172.77,172.9,172.71,172.9,8265.0,132.8993,132.9993,132.8532,132.9993,8265.0
2016-09-19 12:00:00,172.88,172.9,172.8,172.81,13657.0,132.9839,132.9993,132.9224,132.9301,13657.0
2016-09-19 12:05:00,172.81,172.86,172.72,172.76,7837.0,132.9301,132.9686,132.8609,132.8916,7837.0
2016-09-19 12:10:00,172.74,172.8,172.45,172.51,14628.0,132.8763,132.9224,132.6532,132.6993,14628.0
2016-09-19 12:15:00,172.47,172.47,172.13,172.22,16119.0,132.6686,132.6686,132.407,132.4763,16119.0
2016-09-19 12:20:00,172.27,172.35,172.19,172.26,9199.0,132.5147,132.5763,132.4532,132.507,9199.0
2016-09-19 12:25:00,172.25,172.31,172.18,172.23,8918.0,132.4993,132.5455,132.4455,132.4839,8918.0
2016-09-19 12:30:00,172.21,172.32,172.21,172.24,10939.0,132.4686,132.5532,132.4686,132.4916,10939.0
2016-09-19 12:35:00,172.26,172.4,172.2,172.3,11352.0,132.507,132.6147,132.4609,132.5378,11352.0
2016-09-19 12:40:00,172.35,172.53,172.32,172.53,7168.0,132.5763,132.7147,132.5532,132.7147,7168.0
2016-09-19 12:45:00,172.48,172.51,172.41,172.49,7819.0,132.6763,132.6993,132.6224,132.6839,7819.0
2016-09-19 12:50:00,172.49,172.51,172.35,172.38,11205.0,132.6839,132.6993,132.5763,132.5993,11205.0
2016-09-19 12:55:00,172.36,172.4,172.23,172.3,11536.0,132.5839,132.6147,132.4839,132.5378,11536.0
2016-09-19 13:00:00,172.25,172.31,172.14,172.31,16828.0,132.4993,132.5455,132.4147,132.5455,16828.0
2016-09-19 13:05:00,172.29,172.49,172.28,172.46,14981.0,132.5301,132.6839,132.5224,132.6609,14981.0
2016-09-19 13:10:00,172.46,172.58,172.46,172.57,10350.0,132.6609,132.7532,132.6609,132.7455,10350.0
2016-09-19 13:15:00,172.57,172.68,172.54,172.63,9268.0,132.7455,132.8301,132.7224,132.7916,9268.0
2016-09-19 13:20:00,172.62,172.67,172.58,172.66,16988.0,132.7839,132.8224,132.7532,132.8147,16988.0
2016-09-19 13:25:00,172.67,172.72,172.58,172.58,5116.0,132.8224,132.8609,132.7532,132.7532,5116.0
2016-09-19 13:30:00,172.57,172.57,172.05,172.05,7816.0,132.7455,132.7455,132.3455,132.3455,7816.0
2016-09-19 13:35:00,172.03,172.04,171.79,171.95,16271.0,132.3301,132.3378,132.1455,132.2686,16271.0
2016-09-19 13:40:00,171.97,172.09,171.91,171.92,9105.0,132.2839,132.3763,132.2378,132.2455,9105.0
2016-09-19 13:45:00,171.88,172.17,171.81,172.13,10466.0,132.2147,132.4378,132.1609,132.407,10466.0
2016-09-19 13:50:00,172.09,172.1,171.9,172.02,22014.0,132.3763,132.3839,132.2301,132.3224,22014.0
2016-09-19 13:55:00,172.04,172.22,171.99,172.22,5658.0,132.3378,132.4763,132.2993,132.4763,5658.0
2016-09-19 14:00:00,172.24,172.36,172.14,172.33,41215.0,132.4916,132.5839,132.4147,132.5609,41215.0
2016-09-19 14:05:00,172.3,172.32,172.1,172.13,7904.0,132.5378,132.5532,132.3839,132.407,7904.0
2016-09-19 14:10:00,172.14,172.35,172.13,172.31,19536.0,132.4147,132.5763,132.407,132.5455,19536.0
2016-09-19 14:15:00,172.31,172.43,172.29,172.3,5865.0,132.5455,132.6378,132.5301,132.5378,5865.0
2016-09-19 14:20:00,172.33,172.41,172.3,172.38,6156.0,132.5609,132.6224,132.5378,132.5993,6156.0
2016-09-19 14:25:00,172.35,172.37,172.22,172.36,8737.0,132.5763,132.5916,132.4763,132.5839,8737.0
2016-09-19 14:30:00,172.33,172.36,172.23,172.26,13389.0,132.5609,132.5839,132.4839,132.507,13389.0
2016-09-19 14:35:00,172.31,172.34,172.19,172.25,10663.0,132.5455,132.5686,132.4532,132.4993,10663.0
2016-09-19 14:40:00,172.26,172.34,172.14,172.15,6050.0,132.507,132.5686,132.4147,132.4224,6050.0
2016-09-19 14:45:00,172.18,172.33,172.1,172.14,9960.0,132.4455,132.5609,132.3839,132.4147,9960.0
2016-09-19 14:50:00,172.12,172.31,172.12,172.25,23380.0,132.3993,132.5455,132.3993,132.4993,23380.0
2016-09-19 14:55:00,172.25,172.29,172.18,172.28,9467.0,132.4993,132.5301,132.4455,132.5224,9467.0
2016-09-19 15:00:00,172.27,172.27,172.15,172.17,8337.0,132.5147,132.5147,132.4224,132.4378,8337.0
2016-09-19 15:05:00,172.18,172.26,172.05,172.13,7353.0,132.4455,132.507,132.3455,132.407,7353.0
2016-09-19 15:10:00,172.1,172.16,172.04,172.04,19482.0,132.3839,132.4301,132.3378,132.3378,19482.0
2016-09-19 15:15:00,172.07,172.07,171.76,171.96,27032.0,132.3609,132.3609,132.1224,132.2763,27032.0
2016-09-19 15:20:00,171.92,172.04,171.9,172.01,12874.0,132.2455,132.3378,132.2301,132.3147,12874.0
2016-09-19 15:25:00,172.02,172.15,171.82,171.83,25449.0,132.3224,132.4224,132.1686,132.1763,25449.0
2016-09-19 15:30:00,171.85,172.28,171.55,171.75,45753.0,132.1916,132.5224,131.9609,132.1147,45753.0
2016-09-19 15:35:00,171.75,171.99,171.68,171.95,43411.0,132.1147,132.2993,132.0609,132.2686,43411.0
2016-09-19 15:40:00,171.95,172.01,171.76,171.82,20859.0,132.2686,132.3147,132.1224,132.1686,20859.0
2016-09-19 15:45:00,171.79,171.88,171.68,171.72,17448.0,132.1455,132.2147,132.0609,132.0916,17448.0
2016-09-19 15:50:00,171.72,171.88,171.61,171.71,37516.0,132.0916,132.2147,132.007,132.0839,37516.0
2016-09-19 15:55:00,171.72,171.76,171.18,171.36,196013.0,132.0916,132.1224,131.6763,131.8147,196013.0
2016-09-20 09:30:00,172.94,173.28,172.45,173.08,104757.0,133.0301,133.2916,132.6532,133.1378,104757.0
2016-09-20 09:35:00,173.12,173.17,172.76,173.0,35833.0,133.1686,133.207,132.8916,133.0763,35833.0
2016-09-20 09:40:00,173.03,173.17,172.84,172.93,33463.0,133.0993,133.207,132.9532,133.0224,33463.0
2016-09-20 09:45:00,172.91,173.03,172.71,172.97,43656.0,133.007,133.0993,132.8532,133.0532,43656.0
2016-09-20 09:50:00,173.0,173.05,172.85,172.95,32327.0,133.0763,133.1147,132.9609,133.0378,32327.0
2016-09-20 09:55:00,172.96,173.13,172.92,173.02,55858.0,133.0455,133.1763,133.0147,133.0916,55858.0
2016-09-20 10:00:00,173.06,173.19,173.02,173.19,30360.0,133.1224,133.2224,133.0916,133.2224,30360.0
2016-09-20 10:05:00,173.2,173.23,173.11,173.23,40636.0,133.2301,133.2532,133.1609,133.2532,40636.0
2016-09-20 10:10:00,173.23,173.4,173.04,173.05,37301.0,133.2532,133.3839,133.107,133.1147,37301.0
2016-09-20 10:15:00,173.02,173.3,172.93,173.29,21894.0,133.0916,133.307,133.0224,133.2993,21894.0
2016-09-20 10:20:00,173.31,173.36,173.19,173.23,39685.0,133.3147,133.3532,133.2224,133.2532,39685.0
2016-09-20 10:25:00,173.2,173.37,173.18,173.35,20560.0,133.2301,133.3609,133.2147,133.3455,20560.0
2016-09-20 10:30:00,173.37,173.46,173.2,173.22,35579.0,133.3609,133.4301,133.2301,133.2455,35579.0
2016-09-20 10:35:00,173.2,173.25,172.98,173.12,19171.0,133.2301,133.2686,133.0609,133.1686,19171.0
2016-09-20 10:40:00,173.1,173.25,173.05,173.2,17428.0,133.1532,133.2686,133.1147,133.2301,17428.0
2016-09-20 10:45:00,173.23,173.29,173.21,173.29,20205.0,133.2532,133.2993,133.2378,133.2993,20205.0
2016-09-20 10:50:00,173.31,173.74,173.29,173.63,82709.0,133.3147,133.6455,133.2993,133.5609,82709.0
2016-09-20 10:55:00,173.64,173.89,173.63,173.78,45122.0,133.5686,133.7609,133.5609,133.6762,45122.0
2016-09-20 11:00:00,173.8,174.03,173.78,173.98,51205.0,133.6916,133.8686,133.6762,133.8301,51205.0
2016-09-20 11:05:00,173.98,174.13,173.92,173.95,33912.0,133.8301,133.9455,133.7839,133.807,33912.0
2016-09-20 11:10:00,173.96,174.18,173.96,174.15,26842.0,133.8147,133.9839,133.8147,133.9609,26842.0
2016-09-20 11:15:00,174.14,174.17,174.09,174.12,29342.0,133.9532,133.9762,133.9147,133.9378,29342.0
2016-09-20 11:20:00,174.13,174.17,173.97,173.99,20899.0,133.9455,133.9762,133.8224,133.8378,20899.0
2016-09-20 11:25:00,173.99,174.0,173.89,173.91,22241.0,133.8378,133.8455,133.7609,133.7762,22241.0
2016-09-20 11:30:00,173.93,173.99,173.79,173.87,14531.0,133.7916,133.8378,133.6839,133.7455,14531.0
2016-09-20 11:35:00,173.88,173.92,173.82,173.82,11843.0,133.7532,133.7839,133.707,133.707,11843.0
2016-09-20 11:40:00,173.85,173.92,173.81,173.9,17197.0,133.7301,133.7839,133.6993,133.7686,17197.0
2016-09-20 11:45:00,173.9,173.92,173.76,173.76,14064.0,133.7686,133.7839,133.6609,133.6609,14064.0
2016-09-20 11:50:00,173.79,173.86,173.76,173.86,9030.0,133.6839,133.7378,133.6609,133.7378,9030.0
2016-09-20 11:55:00,173.83,173.86,173.53,173.6,12494.0,133.7147,133.7378,133.4839,133.5378,12494.0
2016-09-20 12:00:00,173.6,173.71,173.52,173.6,11570.0,133.5378,133.6224,133.4763,133.5378,11570.0
2016-09-20 12:05:00,173.61,173.65,173.41,173.47,6319.0,133.5455,133.5763,133.3916,133.4378,6319.0
2016-09-20 12:10:00,173.51,173.68,173.51,173.61,17227.0,133.4686,133.5993,133.4686,133.5455,17227.0
2016-09-20 12:15:00,173.6,173.7,173.58,173.7,15595.0,133.5378,133.6147,133.5224,133.6147,15595.0
2016-09-20 12:20:00,173.7,173.74,173.63,173.65,15513.0,133.6147,133.6455,133.5609,133.5763,15513.0
2016-09-20 12:25:00,173.65,173.79,173.61,173.78,15188.0,133.5763,133.6839,133.5455,133.6762,15188.0
2016-09-20 12:30:00,173.8,173.9,173.8,173.9,24320.0,133.6916,133.7686,133.6916,133.7686,24320.0
2016-09-20 12:35:00,173.9,173.95,173.77,173.9,15667.0,133.7686,133.807,133.6686,133.7686,15667.0
2016-09-20 12:40:00,173.91,173.95,173.87,173.93,4200.0,133.7762,133.807,133.7455,133.7916,4200.0
2016-09-20 12:45:00,173.96,173.96,173.79,173.8,18337.0,133.8147,133.8147,133.6839,133.6916,18337.0
2016-09-20 12:50:00,173.8,173.81,173.63,173.68,10530.0,133.6916,133.6993,133.5609,133.5993,10530.0
2016-09-20 12:55:00,173.7,173.85,173.57,173.63,12409.0,133.6147,133.7301,133.5147,133.5609,12409.0
2016-09-20 13:00:00,173.66,173.74,173.59,173.65,13225.0,133.5839,133.6455,133.5301,133.5763,13225.0
2016-09-20 13:05:00,173.69,173.78,173.62,173.62,9312.0,133.607,133.6762,133.5532,133.5532,9312.0
2016-09-20 13:10:00,173.6,173.66,173.57,173.6,12615.0,133.5378,133.5839,133.5147,133.5378,12615.0
2016-09-20 13:15:00,173.59,173.73,173.59,173.72,16697.0,133.5301,133.6378,133.5301,133.6301,16697.0
2016-09-20 13:20:00,173.73,173.73,173.61,173.7,6543.0,133.6378,133.6378,133.5455,133.6147,6543.0
2016-09-20 13:25:00,173.67,173.8,173.66,173.68,7499.0,133.5916,133.6916,133.5839,133.5993,7499.0
2016-09-20 13:30:00,173.68,173.7,173.59,173.68,8162.0,133.5993,133.6147,133.5301,133.5993,8162.0
2016-09-20 13:35:00,173.65,173.84,173.65,173.84,11141.0,133.5763,133.7224,133.5763,133.7224,11141.0
2016-09-20 13:40:00,173.86,173.87,173.78,173.83,5657.0,133.7378,133.7455,133.6762,133.7147,5657.0
2016-09-20 13:45:00,173.82,173.84,173.72,173.76,9493.0,133.707,133.7224,133.6301,133.6609,9493.0
2016-09-20 13:50:00,173.78,173.79,173.67,173.74,11031.0,133.6762,133.6839,133.5916,133.6455,11031.0
2016-09-20 13:55:00,173.72,173.96,173.72,173.83,20667.0,133.6301,133.8147,133.6301,133.7147,20667.0
2016-09-20 14:00:00,173.85,173.9,173.8,173.88,7414.0,133.7301,133.7686,133.6916,133.7532,7414.0
2016-09-20 14:05:00,173.88,173.92,173.83,173.92,17707.0,133.7532,133.7839,133.7147,133.7839,17707.0
2016-09-20 14:10:00,173.95,173.98,173.85,173.9,18666.0,133.807,133.8301,133.7301,133.7686,18666.0
2016-09-20 14:15:00,173.87,173.97,173.87,173.95,17766.0,133.7455,133.8224,133.7455,133.807,17766.0
2016-09-20 14:20:00,173.96,174.01,173.9,173.93,13663.0,133.8147,133.8532,133.7686,133.7916,13663.0
2016-09-20 14:25:00,173.91,173.93,173.8,173.88,18822.0,133.7762,133.7916,133.6916,133.7532,18822.0
2016-09-20 14:30:00,173.85,174.03,173.82,174.02,12888.0,133.7301,133.8686,133.707,133.8609,12888.0
2016-09-20 14:35:00,173.99,174.08,173.97,174.08,14564.0,133.8378,133.907,133.8224,133.907,14564.0
2016-09-20 14:40:00,174.08,174.09,174.0,174.06,9384.0,133.907,133.9147,133.8455,133.8916,9384.0
2016-09-20 14:45:00,174.04,174.1,174.02,174.07,9766.0,133.8762,133.9224,133.8609,133.8993,9766.0
2016-09-20 14:50:00,174.08,174.08,173.97,174.04,15970.0,133.907,133.907,133.8224,133.8762,15970.0
2016-09-20 14:55:00,174.05,174.26,174.03,174.22,41890.0,133.8839,134.0455,133.8686,134.0147,41890.0
2016-09-20 15:00:00,174.23,174.24,174.09,174.1,17937.0,134.0224,134.0301,133.9147,133.9224,17937.0
2016-09-20 15:05:00,174.1,174.19,174.1,174.12,16574.0,133.9224,133.9916,133.9224,133.9378,16574.0
2016-09-20 15:10:00,174.13,174.15,174.07,174.13,39845.0,133.9455,133.9609,133.8993,133.9455,39845.0
2016-09-20 15:15:00,174.13,174.15,174.02,174.04,22383.0,133.9455,133.9609,133.8609,133.8762,22383.0
2016-09-20 15:20:00,174.04,174.05,173.8,173.84,25148.0,133.8762,133.8839,133.6916,133.7224,25148.0
2016-09-20 15:25:00,173.86,173.99,173.85,173.87,28461.0,133.7378,133.8378,133.7301,133.7455,28461.0
2016-09-20 15:30:00,173.88,173.95,173.83,173.9,21347.0,133.7532,133.807,133.7147,133.7686,21347.0
2016-09-20 15:35:00,173.9,174.0,173.86,173.94,34572.0,133.7686,133.8455,133.7378,133.7993,34572.0
2016-09-20 15:40:00,173.93,173.93,173.61,173.66,48891.0,133.7916,133.7916,133.5455,133.5839,48891.0
2016-09-20 15:45:00,173.65,173.81,173.61,173.64,33033.0,133.5763,133.6993,133.5455,133.5686,33033.0
2016-09-20 15:50:00,173.64,173.74,173.63,173.68,56896.0,133.5686,133.6455,133.5609,133.5993,56896.0
2016-09-20 15:55:00,173.68,173.71,173.38,173.38,102886.0,133.5993,133.6224,133.3686,133.3686,102886.0
2016-09-21 09:30:00,174.24,174.25,173.58,173.91,57267.0,134.0301,134.0378,133.5224,133.7762,57267.0
2016-09-21 09:35:00,173.91,173.92,173.16,173.56,27359.0,133.7762,133.7839,133.1993,133.507,27359.0
2016-09-21 09:40:00,173.57,174.07,173.56,173.88,17079.0,133.5147,133.8993,133.507,133.7532,17079.0
2016-09-21 09:45:00,173.86,174.03,173.72,173.77,9632.0,133.7378,133.8686,133.6301,133.6686,9632.0
2016-09-21 09:50:00,173.77,173.81,173.66,173.72,5450.0,133.6686,133.6993,133.5839,133.6301,5450.0
2016-09-21 09:55:00,173.78,173.84,173.68,173.79,16993.0,133.6762,133.7224,133.5993,133.6839,16993.0
2016-09-21 10:00:00,173.76,173.79,173.47,173.48,28004.0,133.6609,133.6839,133.4378,133.4455,28004.0
2016-09-21 10:05:00,173.52,173.68,173.32,173.35,24454.0,133.4763,133.5993,133.3224,133.3455,24454.0
2016-09-21 10:10:00,173.37,173.5,173.21,173.35,20880.0,133.3609,133.4609,133.2378,133.3455,20880.0
2016-09-21 10:15:00,173.37,173.44,173.1,173.28,21854.0,133.3609,133.4147,133.1532,133.2916,21854.0
2016-09-21 10:20:00,173.22,173.28,172.96,173.05,15677.0,133.2455,133.2916,133.0455,133.1147,15677.0
2016-09-21 10:25:00,173.05,173.29,173.01,173.25,19696.0,133.1147,133.2993,133.0839,133.2686,19696.0
2016-09-21 10:30:00,173.27,173.38,173.05,173.27,18212.0,133.2839,133.3686,133.1147,133.2839,18212.0
2016-09-21 10:35:00,173.31,173.38,173.2,173.3,9879.0,133.3147,133.3686,133.2301,133.307,9879.0
2016-09-21 10:40:00,173.33,173.44,173.26,173.43,11549.0,133.3301,133.4147,133.2763,133.407,11549.0
2016-09-21 10:45:00,173.44,173.49,172.99,173.02,13433.0,133.4147,133.4532,133.0686,133.0916,13433.0
2016-09-21 10:50:00,172.99,173.0,172.83,172.91,10532.0,133.0686,133.0763,132.9455,133.007,10532.0
2016-09-21 10:55:00,172.86,172.88,172.59,172.68,21258.0,132.9686,132.9839,132.7609,132.8301,21258.0
2016-09-21 11:00:00,172.65,172.77,172.58,172.75,33214.0,132.807,132.8993,132.7532,132.8839,33214.0
2016-09-21 11:05:00,172.75,172.78,172.58,172.59,20899.0,132.8839,132.907,132.7532,132.7609,20899.0
2016-09-21 11:10:00,172.62,172.68,172.38,172.48,34100.0,132.7839,132.8301,132.5993,132.6763,34100.0
2016-09-21 11:15:00,172.47,172.5,172.36,172.38,12135.0,132.6686,132.6916,132.5839,132.5993,12135.0
2016-09-21 11:20:00,172.37,172.43,172.25,172.29,22146.0,132.5916,132.6378,132.4993,132.5301,22146.0
2016-09-21 11:25:00,172.33,172.49,172.32,172.43,7717.0,132.5609,132.6839,132.5532,132.6378,7717.0
2016-09-21 11:30:00,172.43,172.43,171.99,172.13,30697.0,132.6378,132.6378,132.2993,132.407,30697.0
2016-09-21 11:35:00,172.13,172.29,172.13,172.26,20876.0,132.407,132.5301,132.407,132.507,20876.0
2016-09-21 11:40:00,172.21,172.43,172.21,172.34,8700.0,132.4686,132.6378,132.4686,132.5686,8700.0
2016-09-21 11:45:00,172.3,172.36,172.13,172.14,11366.0,132.5378,132.5839,132.407,132.4147,11366.0
2016-09-21 11:50:00,172.11,172.16,171.81,171.88,26037.0,132.3916,132.4301,132.1609,132.2147,26037.0
2016-09-21 11:55:00,171.9,172.11,171.8,172.04,13343.0,132.2301,132.3916,132.1532,132.3378,13343.0
2016-09-21 12:00:00,172.01,172.03,171.8,171.94,12663.0,132.3147,132.3301,132.1532,132.2609,12663.0
2016-09-21 12:05:00,171.93,172.13,171.93,172.08,6677.0,132.2532,132.407,132.2532,132.3686,6677.0
2016-09-21 12:10:00,172.05,172.09,171.95,171.95,5200.0,132.3455,132.3763,132.2686,132.2686,5200.0
2016-09-21 12:15:00,171.9,171.9,171.61,171.64,13895.0,132.2301,132.2301,132.007,132.0301,13895.0
2016-09-21 12:20:00,171.65,171.88,171.65,171.83,5396.0,132.0378,132.2147,132.0378,132.1763,5396.0
2016-09-21 12:25:00,171.81,171.97,171.76,171.97,5772.0,132.1609,132.2839,132.1224,132.2839,5772.0
2016-09-21 12:30:00,171.99,172.06,171.89,171.89,13767.0,132.2993,132.3532,132.2224,132.2224,13767.0
2016-09-21 12:35:00,171.95,172.0,171.87,171.87,5765.0,132.2686,132.307,132.207,132.207,5765.0
2016-09-21 12:40:00,171.88,172.12,171.88,172.12,6465.0,132.2147,132.3993,132.2147,132.3993,6465.0
2016-09-21 12:45:00,172.13,172.23,172.09,172.14,8560.0,132.407,132.4839,132.3763,132.4147,8560.0
2016-09-21 12:50:00,172.17,172.39,172.13,172.38,6300.0,132.4378,132.607,132.407,132.5993,6300.0
2016-09-21 12:55:00,172.4,172.59,172.35,172.55,11340.0,132.6147,132.7609,132.5763,132.7301,11340.0
2016-09-21 13:00:00,172.49,172.75,172.49,172.7,14020.0,132.6839,132.8839,132.6839,132.8455,14020.0
2016-09-21 13:05:00,172.67,172.69,172.5,172.59,8363.0,132.8224,132.8378,132.6916,132.7609,8363.0
2016-09-21 13:10:00,172.61,172.62,172.49,172.57,7777.0,132.7763,132.7839,132.6839,132.7455,7777.0
2016-09-21 13:15:00,172.56,172.56,172.32,172.33,11097.0,132.7378,132.7378,132.5532,132.5609,11097.0
2016-09-21 13:20:00,172.35,172.38,172.19,172.21,12687.0,132.5763,132.5993,132.4532,132.4686,12687.0
2016-09-21 13:25:00,172.18,172.29,172.14,172.23,15032.0,132.4455,132.5301,132.4147,132.4839,15032.0
2016-09-21 13:30:00,172.19,172.32,172.16,172.22,26163.0,132.4532,132.5532,132.4301,132.4763,26163.0
2016-09-21 13:35:00,172.22,172.28,172.1,172.1,17874.0,132.4763,132.5224,132.3839,132.3839,17874.0
2016-09-21 13:40:00,172.11,172.2,171.94,172.18,14377.0,132.3916,132.4609,132.2609,132.4455,14377.0
2016-09-21 13:45:00,172.19,172.38,172.15,172.3,14849.0,132.4532,132.5993,132.4224,132.5378,14849.0
2016-09-21 13:50:00,172.28,172.3,172.08,172.11,19965.0,132.5224,132.5378,132.3686,132.3916,19965.0
2016-09-21 13:55:00,172.11,172.27,172.04,172.18,9913.0,132.3916,132.5147,132.3378,132.4455,9913.0
2016-09-21 14:00:00,172.16,172.87,172.01,172.66,56835.0,132.4301,132.9763,132.3147,132.8147,56835.0
2016-09-21 14:05:00,172.76,173.13,172.71,172.84,35034.0,132.8916,133.1763,132.8532,132.9532,35034.0
2016-09-21 14:10:00,172.84,173.24,172.76,172.85,38996.0,132.9532,133.2609,132.8916,132.9609,38996.0
2016-09-21 14:15:00,172.76,173.04,172.52,172.67,32175.0,132.8916,133.107,132.707,132.8224,32175.0
2016-09-21 14:20:00,172.67,172.79,172.37,172.37,21811.0,132.8224,132.9147,132.5916,132.5916,21811.0
2016-09-21 14:25:00,172.4,172.47,172.15,172.26,40911.0,132.6147,132.6686,132.4224,132.507,40911.0
2016-09-21 14:30:00,172.27,172.55,172.25,172.5,16944.0,132.5147,132.7301,132.4993,132.6916,16944.0
2016-09-21 14:35:00,172.51,172.8,172.47,172.75,20028.0,132.6993,132.9224,132.6686,132.8839,20028.0
2016-09-21 14:40:00,172.74,172.85,172.68,172.73,33431.0,132.8763,132.9609,132.8301,132.8686,33431.0
2016-09-21 14:45:00,172.72,172.98,172.63,172.66,35670.0,132.8609,133.0609,132.7916,132.8147,35670.0
2016-09-21 14:50:00,172.7,172.88,172.69,172.72,16688.0,132.8455,132.9839,132.8378,132.8609,16688.0
2016-09-21 14:55:00,172.74,173.28,172.72,173.26,21280.0,132.8763,133.2916,132.8609,133.2763,21280.0
2016-09-21 15:00:00,173.27,173.54,173.22,173.5,25241.0,133.2839,133.4916,133.2455,133.4609,25241.0
2016-09-21 15:05:00,173.46,173.7,173.42,173.56,20236.0,133.4301,133.6147,133.3993,133.507,20236.0
2016-09-21 15:10:00,173.56,173.68,173.55,173.66,17176.0,133.507,133.5993,133.4993,133.5839,17176.0
2016-09-21 15:15:00,173.7,173.82,173.66,173.77,19362.0,133.6147,133.707,133.5839,133.6686,19362.0
2016-09-21 15:20:00,173.76,173.92,173.75,173.83,34221.0,133.6609,133.7839,133.6532,133.7147,34221.0
2016-09-21 15:25:00,173.81,173.88,173.73,173.74,29239.0,133.6993,133.7532,133.6378,133.6455,29239.0
2016-09-21 15:30:00,173.78,174.0,173.77,173.95,35575.0,133.6762,133.8455,133.6686,133.807,35575.0
2016-09-21 15:35:00,173.95,174.01,173.89,174.0,28027.0,133.807,133.8532,133.7609,133.8455,28027.0
2016-09-21 15:40:00,174.02,174.07,173.99,174.03,43548.0,133.8609,133.8993,133.8378,133.8686,43548.0
2016-09-21 15:45:00,174.04,174.09,173.95,173.96,72543.0,133.8762,133.9147,133.807,133.8147,72543.0
2016-09-21 15:50:00,173.97,174.1,173.86,173.88,58747.0,133.8224,133.9224,133.7378,133.7532,58747.0
2016-09-21 15:55:00,173.89,174.0,173.77,173.82,87694.0,133.7609,133.8455,133.6686,133.707,87694.0
2016-09-22 09:30:00,174.6,174.72,174.1,174.22,80316.0,134.307,134.3993,133.9224,134.0147,80316.0
2016-09-22 09:35:00,174.22,174.56,173.87,174.39,29312.0,134.0147,134.2762,133.7455,134.1455,29312.0
2016-09-22 09:40:00,174.34,174.41,174.02,174.2,30073.0,134.107,134.1609,133.8609,133.9993,30073.0
2016-09-22 09:45:00,174.23,174.42,174.19,174.32,21156.0,134.0224,134.1686,133.9916,134.0916,21156.0
2016-09-22 09:50:00,174.35,174.37,173.86,173.88,40001.0,134.1147,134.1301,133.7378,133.7532,40001.0
2016-09-22 09:55:00,173.89,174.0,173.8,173.9,31159.0,133.7609,133.8455,133.6916,133.7686,31159.0
2016-09-22 10:00:00,173.91,174.0,173.75,174.0,16961.0,133.7762,133.8455,133.6532,133.8455,16961.0
2016-09-22 10:05:00,173.97,174.0,173.83,173.95,22854.0,133.8224,133.8455,133.7147,133.807,22854.0
2016-09-22 10:10:00,173.91,174.13,173.91,174.09,16889.0,133.7762,133.9455,133.7762,133.9147,16889.0
2016-09-22 10:15:00,174.14,174.2,174.04,174.2,16792.0,133.9532,133.9993,133.8762,133.9993,16792.0
2016-09-22 10:20:00,174.18,174.3,174.09,174.28,29664.0,133.9839,134.0762,133.9147,134.0609,29664.0
2016-09-22 10:25:00,174.27,174.45,174.25,174.43,38753.0,134.0532,134.1916,134.0378,134.1762,38753.0
2016-09-22 10:30:00,174.43,174.75,174.42,174.74,30836.0,134.1762,134.4224,134.1686,134.4147,30836.0
2016-09-22 10:35:00,174.72,174.94,174.65,174.92,46621.0,134.3993,134.5686,134.3455,134.5532,46621.0
2016-09-22 10:40:00,174.91,174.95,174.77,174.8,23441.0,134.5455,134.5762,134.4378,134.4609,23441.0
2016-09-22 10:45:00,174.81,174.94,174.76,174.82,24812.0,134.4686,134.5686,134.4301,134.4762,24812.0
2016-09-22 10:50:00,174.84,174.9,174.67,174.73,22816.0,134.4916,134.5378,134.3609,134.407,22816.0
2016-09-22 10:55:00,174.72,174.83,174.58,174.58,21240.0,134.3993,134.4839,134.2916,134.2916,21240.0
2016-09-22 11:00:00,174.6,174.81,174.6,174.69,21634.0,134.307,134.4686,134.307,134.3762,21634.0
2016-09-22 11:05:00,174.69,174.79,174.6,174.64,13051.0,134.3762,134.4532,134.307,134.3378,13051.0
2016-09-22 11:10:00,174.65,174.66,174.37,174.47,31889.0,134.3455,134.3532,134.1301,134.207,31889.0
2016-09-22 11:15:00,174.47,174.8,174.45,174.65,14878.0,134.207,134.4609,134.1916,134.3455,14878.0
2016-09-22 11:20:00,174.65,174.82,174.65,174.76,10694.0,134.3455,134.4762,134.3455,134.4301,10694.0
2016-09-22 11:25:00,174.76,174.79,174.47,174.59,11079.0,134.4301,134.4532,134.207,134.2993,11079.0
2016-09-22 11:30:00,174.58,174.76,174.53,174.71,16653.0,134.2916,134.4301,134.2532,134.3916,16653.0
2016-09-22 11:35:00,174.75,174.83,174.7,174.83,12905.0,134.4224,134.4839,134.3839,134.4839,12905.0
2016-09-22 11:40:00,174.81,174.83,174.67,174.78,8497.0,134.4686,134.4839,134.3609,134.4455,8497.0
2016-09-22 11:45:00,174.76,174.81,174.72,174.79,9675.0,134.4301,134.4686,134.3993,134.4532,9675.0
2016-09-22 11:50:00,174.77,174.78,174.62,174.68,13955.0,134.4378,134.4455,134.3224,134.3686,13955.0
2016-09-22 11:55:00,174.67,174.74,174.6,174.66,20735.0,134.3609,134.4147,134.307,134.3532,20735.0
2016-09-22 12:00:00,174.68,174.76,174.63,174.69,28397.0,134.3686,134.4301,134.3301,134.3762,28397.0
2016-09-22 12:05:00,174.69,174.69,174.43,174.45,13329.0,134.3762,134.3762,134.1762,134.1916,13329.0
2016-09-22 12:10:00,174.44,174.63,174.44,174.62,9636.0,134.1839,134.3301,134.1839,134.3224,9636.0
2016-09-22 12:15:00,174.61,174.72,174.57,174.69,10895.0,134.3147,134.3993,134.2839,134.3762,10895.0
2016-09-22 12:20:00,174.71,174.81,174.65,174.73,5820.0,134.3916,134.4686,134.3455,134.407,5820.0
2016-09-22 12:25:00,174.72,174.88,174.7,174.84,7253.0,134.3993,134.5224,134.3839,134.4916,7253.0
2016-09-22 12:30:00,174.86,175.0,174.86,174.96,22235.0,134.507,134.6147,134.507,134.5839,22235.0
2016-09-22 12:35:00,174.96,175.0,174.89,174.96,9287.0,134.5839,134.6147,134.5301,134.5839,9287.0
2016-09-22 12:40:00,174.96,174.99,174.93,174.98,4860.0,134.5839,134.607,134.5609,134.5993,4860.0
2016-09-22 12:45:00,174.97,175.1,174.93,175.04,23298.0,134.5916,134.6916,134.5609,134.6455,23298.0
2016-09-22 12:50:00,175.01,175.04,174.9,174.99,10991.0,134.6224,134.6455,134.5378,134.607,10991.0
2016-09-22 12:55:00,175.0,175.0,174.74,174.86,10300.0,134.6147,134.6147,134.4147,134.507,10300.0
2016-09-22 13:00:00,174.92,175.04,174.88,175.0,7284.0,134.5532,134.6455,134.5224,134.6147,7284.0
2016-09-22 13:05:00,175.03,175.21,175.03,175.14,9080.0,134.6378,134.7762,134.6378,134.7224,9080.0
2016-09-22 13:10:00,175.12,175.3,175.1,175.28,12340.0,134.707,134.8455,134.6916,134.8301,12340.0
2016-09-22 13:15:00,175.28,175.37,175.17,175.26,10364.0,134.8301,134.8993,134.7455,134.8147,10364.0
2016-09-22 13:20:00,175.22,175.26,175.13,175.18,5957.0,134.7839,134.8147,134.7147,134.7532,5957.0
2016-09-22 13:25:00,175.16,175.21,175.1,175.19,12161.0,134.7378,134.7762,134.6916,134.7609,12161.0
2016-09-22 13:30:00,175.2,175.33,175.14,175.33,9831.0,134.7686,134.8686,134.7224,134.8686,9831.0
2016-09-22 13:35:00,175.31,175.43,175.27,175.41,15044.0,134.8532,134.9455,134.8224,134.9301,15044.0
2016-09-22 13:40:00,175.39,175.43,175.31,175.31,9088.0,134.9147,134.9455,134.8532,134.8532,9088.0
2016-09-22 13:45:00,175.32,175.32,175.19,175.29,9863.0,134.8609,134.8609,134.7609,134.8378,9863.0
2016-09-22 13:50:00,175.27,175.29,175.06,175.21,10818.0,134.8224,134.8378,134.6609,134.7762,10818.0
2016-09-22 13:55:00,175.22,175.24,175.09,175.14,8343.0,134.7839,134.7993,134.6839,134.7224,8343.0
2016-09-22 14:00:00,175.14,175.27,175.14,175.27,9581.0,134.7224,134.8224,134.7224,134.8224,9581.0
2016-09-22 14:05:00,175.25,175.27,175.21,175.24,8363.0,134.807,134.8224,134.7762,134.7993,8363.0
2016-09-22 14:10:00,175.24,175.25,174.66,174.66,33707.0,134.7993,134.807,134.3532,134.3532,33707.0
2016-09-22 14:15:00,174.66,174.89,174.62,174.78,9368.0,134.3532,134.5301,134.3224,134.4455,9368.0
2016-09-22 14:20:00,174.77,174.89,174.74,174.84,14290.0,134.4378,134.5301,134.4147,134.4916,14290.0
2016-09-22 14:25:00,174.85,174.93,174.71,174.76,13835.0,134.4993,134.5609,134.3916,134.4301,13835.0
2016-09-22 14:30:00,174.75,174.82,174.63,174.63,7100.0,134.4224,134.4762,134.3301,134.3301,7100.0
2016-09-22 14:35:00,174.6,174.83,174.57,174.83,17919.0,134.307,134.4839,134.2839,134.4839,17919.0
2016-09-22 14:40:00,174.83,174.91,174.77,174.78,10622.0,134.4839,134.5455,134.4378,134.4455,10622.0
2016-09-22 14:45:00,174.77,174.91,174.77,174.84,12883.0,134.4378,134.5455,134.4378,134.4916,12883.0
2016-09-22 14:50:00,174.85,175.12,174.77,175.11,12697.0,134.4993,134.707,134.4378,134.6993,12697.0
2016-09-22 14:55:00,175.09,175.24,175.03,175.23,22651.0,134.6839,134.7993,134.6378,134.7916,22651.0
2016-09-22 15:00:00,175.23,175.33,175.2,175.27,26179.0,134.7916,134.8686,134.7686,134.8224,26179.0
2016-09-22 15:05:00,175.27,175.3,175.18,175.19,13821.0,134.8224,134.8455,134.7532,134.7609,13821.0
2016-09-22 15:10:00,175.17,175.24,175.09,175.22,13059.0,134.7455,134.7993,134.6839,134.7839,13059.0
2016-09-22 15:15:00,175.22,175.32,175.18,175.28,17687.0,134.7839,134.8609,134.7532,134.8301,17687.0
2016-09-22 15:20:00,175.28,175.38,175.23,175.3,23072.0,134.8301,134.907,134.7916,134.8455,23072.0
2016-09-22 15:25:00,175.3,175.36,175.26,175.3,25736.0,134.8455,134.8916,134.8147,134.8455,25736.0
2016-09-22 15:30:00,175.28,175.55,175.28,175.52,23329.0,134.8301,135.0378,134.8301,135.0147,23329.0
2016-09-22 15:35:00,175.54,175.73,175.52,175.6,30049.0,135.0301,135.1762,135.0147,135.0762,30049.0
2016-09-22 15:40:00,175.59,175.64,175.49,175.59,32383.0,135.0686,135.107,134.9916,135.0686,32383.0
2016-09-22 15:45:00,175.59,175.6,175.4,175.6,54475.0,135.0686,135.0762,134.9224,135.0762,54475.0
2016-09-22 15:50:00,175.57,175.61,175.46,175.59,54640.0,135.0532,135.0839,134.9686,135.0686,54640.0
2016-09-22 15:55:00,175.59,175.65,175.42,175.63,133640.0,135.0686,135.1147,134.9378,135.0993,133640.0
2016-09-23 09:30:00,176.37,176.85,175.67,175.89,160044.0,135.6685,136.0378,135.1301,135.2993,160044.0
2016-09-23 09:35:00,175.9,176.26,175.73,175.84,35798.0,135.307,135.5839,135.1762,135.2609,35798.0
2016-09-23 09:40:00,175.92,176.09,175.56,175.79,33342.0,135.3224,135.4532,135.0455,135.2224,33342.0
2016-09-23 09:45:00,175.71,175.78,175.39,175.68,24105.0,135.1609,135.2147,134.9147,135.1378,24105.0
2016-09-23 09:50:00,175.69,175.78,175.36,175.63,25576.0,135.1455,135.2147,134.8916,135.0993,25576.0
2016-09-23 09:55:00,175.63,175.83,175.52,175.52,20892.0,135.0993,135.2532,135.0147,135.0147,20892.0
2016-09-23 10:00:00,175.53,175.67,175.38,175.67,22315.0,135.0224,135.1301,134.907,135.1301,22315.0
2016-09-23 10:05:00,175.65,175.65,174.92,174.96,35523.0,135.1147,135.1147,134.5532,134.5839,35523.0
2016-09-23 10:10:00,174.98,175.16,174.93,175.04,20428.0,134.5993,134.7378,134.5609,134.6455,20428.0
2016-09-23 10:15:00,175.05,175.12,174.93,174.98,25688.0,134.6532,134.707,134.5609,134.5993,25688.0
2016-09-23 10:20:00,174.98,175.08,174.65,174.87,63202.0,134.5993,134.6762,134.3455,134.5147,63202.0
2016-09-23 10:25:00,174.87,175.14,174.79,174.87,17175.0,134.5147,134.7224,134.4532,134.5147,17175.0
2016-09-23 10:30:00,174.87,175.1,174.83,174.89,14456.0,134.5147,134.6916,134.4839,134.5301,14456.0
2016-09-23 10:35:00,174.9,174.99,174.67,174.78,17570.0,134.5378,134.607,134.3609,134.4455,17570.0
2016-09-23 10:40:00,174.8,175.11,174.8,175.11,15322.0,134.4609,134.6993,134.4609,134.6993,15322.0
2016-09-23 10:45:00,175.1,175.13,175.03,175.1,23307.0,134.6916,134.7147,134.6378,134.6916,23307.0
2016-09-23 10:50:00,175.08,175.24,174.81,175.23,17077.0,134.6762,134.7993,134.4686,134.7916,17077.0
2016-09-23 10:55:00,175.21,175.21,174.96,175.01,10063.0,134.7762,134.7762,134.5839,134.6224,10063.0
2016-09-23 11:00:00,175.03,175.21,175.02,175.16,14289.0,134.6378,134.7762,134.6301,134.7378,14289.0
2016-09-23 11:05:00,175.15,175.3,175.02,175.04,29578.0,134.7301,134.8455,134.6301,134.6455,29578.0
2016-09-23 11:10:00,175.04,175.26,174.97,175.2,25616.0,134.6455,134.8147,134.5916,134.7686,25616.0
2016-09-23 11:15:00,175.17,175.26,175.12,175.17,25334.0,134.7455,134.8147,134.707,134.7455,25334.0
2016-09-23 11:20:00,175.15,175.15,174.87,175.06,16564.0,134.7301,134.7301,134.5147,134.6609,16564.0
2016-09-23 11:25:00,175.01,175.01,174.82,174.9,11099.0,134.6224,134.6224,134.4762,134.5378,11099.0
2016-09-23 11:30:00,174.93,175.05,174.89,174.96,15867.0,134.5609,134.6532,134.5301,134.5839,15867.0
2016-09-23 11:35:00,174.96,175.07,174.95,174.98,14606.0,134.5839,134.6686,134.5762,134.5993,14606.0
2016-09-23 11:40:00,174.97,174.99,174.79,174.82,14863.0,134.5916,134.607,134.4532,134.4762,14863.0
2016-09-23 11:45:00,174.87,174.91,174.64,174.68,16043.0,134.5147,134.5455,134.3378,134.3686,16043.0
2016-09-23 11:50:00,174.71,174.79,174.61,174.73,21058.0,134.3916,134.4532,134.3147,134.407,21058.0
2016-09-23 11:55:00,174.73,174.8,174.65,174.78,12748.0,134.407,134.4609,134.3455,134.4455,12748.0
2016-09-23 12:00:00,174.79,174.95,174.77,174.95,8474.0,134.4532,134.5762,134.4378,134.5762,8474.0
2016-09-23 12:05:00,174.94,175.04,174.9,174.98,9625.0,134.5686,134.6455,134.5378,134.5993,9625.0
2016-09-23 12:10:00,174.96,175.03,174.89,174.9,13049.0,134.5839,134.6378,134.5301,134.5378,13049.0
2016-09-23 12:15:00,174.91,175.14,174.87,175.08,12650.0,134.5455,134.7224,134.5147,134.6762,12650.0
2016-09-23 12:20:00,175.1,175.19,175.07,175.17,12084.0,134.6916,134.7609,134.6686,134.7455,12084.0
2016-09-23 12:25:00,175.19,175.29,175.16,175.25,14255.0,134.7609,134.8378,134.7378,134.807,14255.0
2016-09-23 12:30:00,175.25,175.29,175.17,175.23,11995.0,134.807,134.8378,134.7455,134.7916,11995.0
2016-09-23 12:35:00,175.22,175.22,174.95,175.07,4722.0,134.7839,134.7839,134.5762,134.6686,4722.0
2016-09-23 12:40:00,175.11,175.12,174.89,175.03,15719.0,134.6993,134.707,134.5301,134.6378,15719.0
2016-09-23 12:45:00,175.05,175.13,174.97,175.13,7477.0,134.6532,134.7147,134.5916,134.7147,7477.0
2016-09-23 12:50:00,175.06,175.13,174.98,175.1,8848.0,134.6609,134.7147,134.5993,134.6916,8848.0
2016-09-23 12:55:00,175.12,175.21,175.08,175.15,8578.0,134.707,134.7762,134.6762,134.7301,8578.0
2016-09-23 13:00:00,175.14,175.23,175.02,175.23,8364.0,134.7224,134.7916,134.6301,134.7916,8364.0
2016-09-23 13:05:00,175.18,175.25,175.09,175.19,14597.0,134.7532,134.807,134.6839,134.7609,14597.0
2016-09-23 13:10:00,175.24,175.3,175.03,175.05,6150.0,134.7993,134.8455,134.6378,134.6532,6150.0
2016-09-23 13:15:00,175.02,175.11,174.98,175.02,7095.0,134.6301,134.6993,134.5993,134.6301,7095.0
2016-09-23 13:20:00,175.03,175.16,175.03,175.13,8997.0,134.6378,134.7378,134.6378,134.7147,8997.0
2016-09-23 13:25:00,175.14,175.21,175.09,175.16,4905.0,134.7224,134.7762,134.6839,134.7378,4905.0
2016-09-23 13:30:00,175.15,175.24,175.05,175.19,8436.0,134.7301,134.7993,134.6532,134.7609,8436.0
2016-09-23 13:35:00,175.21,175.21,175.11,175.15,6322.0,134.7762,134.7762,134.6993,134.7301,6322.0
2016-09-23 13:40:00,175.15,175.16,175.04,175.15,12622.0,134.7301,134.7378,134.6455,134.7301,12622.0
2016-09-23 13:45:00,175.15,175.22,175.1,175.14,10396.0,134.7301,134.7839,134.6916,134.7224,10396.0
2016-09-23 13:50:00,175.11,175.12,174.87,175.08,32749.0,134.6993,134.707,134.5147,134.6762,32749.0
2016-09-23 13:55:00,175.08,175.24,175.02,175.02,28113.0,134.6762,134.7993,134.6301,134.6301,28113.0
2016-09-23 14:00:00,175.0,175.06,174.89,174.99,27119.0,134.6147,134.6609,134.5301,134.607,27119.0
2016-09-23 14:05:00,174.95,175.21,174.94,175.17,43365.0,134.5762,134.7762,134.5686,134.7455,43365.0
2016-09-23 14:10:00,175.18,175.48,175.17,175.45,13916.0,134.7532,134.9839,134.7455,134.9609,13916.0
2016-09-23 14:15:00,175.41,175.41,175.19,175.22,9755.0,134.9301,134.9301,134.7609,134.7839,9755.0
2016-09-23 14:20:00,175.27,175.32,175.08,175.1,15400.0,134.8224,134.8609,134.6762,134.6916,15400.0
2016-09-23 14:25:00,175.11,175.19,175.04,175.1,15408.0,134.6993,134.7609,134.6455,134.6916,15408.0
2016-09-23 14:30:00,175.1,175.19,175.02,175.08,24083.0,134.6916,134.7609,134.6301,134.6762,24083.0
2016-09-23 14:35:00,175.06,175.13,174.95,174.95,11899.0,134.6609,134.7147,134.5762,134.5762,11899.0
2016-09-23 14:40:00,174.96,175.02,174.9,175.0,8961.0,134.5839,134.6301,134.5378,134.6147,8961.0
2016-09-23 14:45:00,174.98,175.24,174.97,175.18,11899.0,134.5993,134.7993,134.5916,134.7532,11899.0
2016-09-23 14:50:00,175.19,175.42,175.18,175.33,14519.0,134.7609,134.9378,134.7532,134.8686,14519.0
2016-09-23 14:55:00,175.35,175.45,175.26,175.31,19074.0,134.8839,134.9609,134.8147,134.8532,19074.0
2016-09-23 15:00:00,175.28,175.37,175.19,175.23,11088.0,134.8301,134.8993,134.7609,134.7916,11088.0
2016-09-23 15:05:00,175.22,175.4,175.2,175.23,10228.0,134.7839,134.9224,134.7686,134.7916,10228.0
2016-09-23 15:10:00,175.24,175.37,175.22,175.3,8797.0,134.7993,134.8993,134.7839,134.8455,8797.0
2016-09-23 15:15:00,175.29,175.29,175.11,175.19,13496.0,134.8378,134.8378,134.6993,134.7609,13496.0
2016-09-23 15:20:00,175.17,175.17,175.04,175.11,8209.0,134.7455,134.7455,134.6455,134.6993,8209.0
2016-09-23 15:25:00,175.13,175.29,175.0,175.29,10230.0,134.7147,134.8378,134.6147,134.8378,10230.0
2016-09-23 15:30:00,175.29,175.5,175.26,175.3,16124.0,134.8378,134.9993,134.8147,134.8455,16124.0
2016-09-23 15:35:00,175.31,175.33,175.01,175.04,12839.0,134.8532,134.8686,134.6224,134.6455,12839.0
2016-09-23 15:40:00,175.0,175.05,174.85,175.0,19713.0,134.6147,134.6532,134.4993,134.6147,19713.0
2016-09-23 15:45:00,174.99,175.03,174.92,174.99,50035.0,134.607,134.6378,134.5532,134.607,50035.0
2016-09-23 15:50:00,174.98,175.01,174.83,174.99,66867.0,134.5993,134.6224,134.4839,134.607,66867.0
2016-09-23 15:55:00,174.99,175.01,174.79,174.8,110397.0,134.607,134.6224,134.4532,134.4609,110397.0
2016-09-26 09:30:00,174.22,174.45,174.03,174.26,52429.0,134.0147,134.1916,133.8686,134.0455,52429.0
2016-09-26 09:35:00,174.24,174.24,173.14,173.15,31506.0,134.0301,134.0301,133.1839,133.1916,31506.0
2016-09-26 09:40:00,173.15,173.81,173.15,173.62,18421.0,133.1916,133.6993,133.1916,133.5532,18421.0
2016-09-26 09:45:00,173.59,173.81,173.41,173.47,7915.0,133.5301,133.6993,133.3916,133.4378,7915.0
2016-09-26 09:50:00,173.46,173.6,173.32,173.45,21509.0,133.4301,133.5378,133.3224,133.4224,21509.0
2016-09-26 09:55:00,173.46,173.5,173.21,173.29,13299.0,133.4301,133.4609,133.2378,133.2993,13299.0
2016-09-26 10:00:00,173.25,173.54,173.25,173.47,25529.0,133.2686,133.4916,133.2686,133.4378,25529.0
2016-09-26 10:05:00,173.46,173.59,173.41,173.52,17668.0,133.4301,133.5301,133.3916,133.4763,17668.0
2016-09-26 10:10:00,173.54,173.9,173.51,173.84,13643.0,133.4916,133.7686,133.4686,133.7224,13643.0
2016-09-26 10:15:00,173.84,173.88,173.62,173.74,21150.0,133.7224,133.7532,133.5532,133.6455,21150.0
2016-09-26 10:20:00,173.76,173.79,173.48,173.67,10944.0,133.6609,133.6839,133.4455,133.5916,10944.0
2016-09-26 10:25:00,173.65,173.8,173.57,173.7,9200.0,133.5763,133.6916,133.5147,133.6147,9200.0
2016-09-26 10:30:00,173.73,173.94,173.72,173.94,11601.0,133.6378,133.7993,133.6301,133.7993,11601.0
2016-09-26 10:35:00,173.9,173.93,173.64,173.64,12170.0,133.7686,133.7916,133.5686,133.5686,12170.0
2016-09-26 10:40:00,173.64,173.65,173.46,173.53,12249.0,133.5686,133.5763,133.4301,133.4839,12249.0
2016-09-26 10:45:00,173.52,173.63,173.45,173.59,19175.0,133.4763,133.5609,133.4224,133.5301,19175.0
2016-09-26 10:50:00,173.59,173.63,173.5,173.56,13535.0,133.5301,133.5609,133.4609,133.507,13535.0
2016-09-26 10:55:00,173.56,173.6,173.39,173.45,32660.0,133.507,133.5378,133.3763,133.4224,32660.0
2016-09-26 11:00:00,173.46,173.56,173.44,173.49,20766.0,133.4301,133.507,133.4147,133.4532,20766.0
2016-09-26 11:05:00,173.49,173.55,173.43,173.5,11980.0,133.4532,133.4993,133.407,133.4609,11980.0
2016-09-26 11:10:00,173.51,173.51,173.04,173.08,15230.0,133.4686,133.4686,133.107,133.1378,15230.0
2016-09-26 11:15:00,173.08,173.25,173.08,173.23,6798.0,133.1378,133.2686,133.1378,133.2532,6798.0
2016-09-26 11:20:00,173.25,173.4,173.22,173.3,12156.0,133.2686,133.3839,133.2455,133.307,12156.0
2016-09-26 11:25:00,173.28,173.38,173.22,173.24,8786.0,133.2916,133.3686,133.2455,133.2609,8786.0
2016-09-26 11:30:00,173.26,173.33,173.08,173.15,10272.0,133.2763,133.3301,133.1378,133.1916,10272.0
2016-09-26 11:35:00,173.16,173.47,173.15,173.42,7725.0,133.1993,133.4378,133.1916,133.3993,7725.0
2016-09-26 11:40:00,173.44,173.46,173.15,173.17,10349.0,133.4147,133.4301,133.1916,133.207,10349.0
2016-09-26 11:45:00,173.17,173.42,173.17,173.36,9748.0,133.207,133.3993,133.207,133.3532,9748.0
2016-09-26 11:50:00,173.35,173.35,173.07,173.11,9152.0,133.3455,133.3455,133.1301,133.1609,9152.0
2016-09-26 11:55:00,173.11,173.34,173.1,173.33,20450.0,133.1609,133.3378,133.1532,133.3301,20450.0
2016-09-26 12:00:00,173.3,173.36,173.14,173.15,21556.0,133.307,133.3532,133.1839,133.1916,21556.0
2016-09-26 12:05:00,173.18,173.28,173.12,173.22,9728.0,133.2147,133.2916,133.1686,133.2455,9728.0
2016-09-26 12:10:00,173.21,173.38,173.13,173.38,6385.0,133.2378,133.3686,133.1763,133.3686,6385.0
2016-09-26 12:15:00,173.39,173.46,173.22,173.24,7022.0,133.3763,133.4301,133.2455,133.2609,7022.0
2016-09-26 12:20:00,173.22,173.36,173.22,173.36,4523.0,133.2455,133.3532,133.2455,133.3532,4523.0
2016-09-26 12:25:00,173.4,173.46,173.21,173.46,10826.0,133.3839,133.4301,133.2378,133.4301,10826.0
2016-09-26 12:30:00,173.45,173.6,173.38,173.6,6402.0,133.4224,133.5378,133.3686,133.5378,6402.0
2016-09-26 12:35:00,173.55,173.6,173.41,173.46,7205.0,133.4993,133.5378,133.3916,133.4301,7205.0
2016-09-26 12:40:00,173.44,173.65,173.36,173.65,7438.0,133.4147,133.5763,133.3532,133.5763,7438.0
2016-09-26 12:45:00,173.65,173.75,173.58,173.64,8824.0,133.5763,133.6532,133.5224,133.5686,8824.0
2016-09-26 12:50:00,173.66,173.78,173.65,173.65,5539.0,133.5839,133.6762,133.5763,133.5763,5539.0
2016-09-26 12:55:00,173.66,173.74,173.58,173.59,5398.0,133.5839,133.6455,133.5224,133.5301,5398.0
2016-09-26 13:00:00,173.59,173.6,173.5,173.5,4832.0,133.5301,133.5378,133.4609,133.4609,4832.0
2016-09-26 13:05:00,173.49,173.56,173.32,173.32,19445.0,133.4532,133.507,133.3224,133.3224,19445.0
2016-09-26 13:10:00,173.29,173.36,173.25,173.25,4800.0,133.2993,133.3532,133.2686,133.2686,4800.0
2016-09-26 13:15:00,173.25,173.35,173.25,173.34,6435.0,133.2686,133.3455,133.2686,133.3378,6435.0
2016-09-26 13:20:00,173.3,173.37,173.22,173.22,8763.0,133.307,133.3609,133.2455,133.2455,8763.0
2016-09-26 13:25:00,173.25,173.31,173.19,173.21,5841.0,133.2686,133.3147,133.2224,133.2378,5841.0
2016-09-26 13:30:00,173.18,173.22,173.1,173.11,5574.0,133.2147,133.2455,133.1532,133.1609,5574.0
2016-09-26 13:35:00,173.13,173.14,172.83,172.92,18997.0,133.1763,133.1839,132.9455,133.0147,18997.0
2016-09-26 13:40:00,172.93,173.07,172.85,172.86,6051.0,133.0224,133.1301,132.9609,132.9686,6051.0
2016-09-26 13:45:00,172.85,173.04,172.85,172.9,12536.0,132.9609,133.107,132.9609,132.9993,12536.0
2016-09-26 13:50:00,172.94,173.16,172.93,173.12,6500.0,133.0301,133.1993,133.0224,133.1686,6500.0
2016-09-26 13:55:00,173.09,173.1,172.96,173.03,11461.0,133.1455,133.1532,133.0455,133.0993,11461.0
2016-09-26 14:00:00,173.04,173.53,173.04,173.39,19017.0,133.107,133.4839,133.107,133.3763,19017.0
2016-09-26 14:05:00,173.35,173.46,173.34,173.4,18796.0,133.3455,133.4301,133.3378,133.3839,18796.0
2016-09-26 14:10:00,173.4,173.63,173.39,173.54,18901.0,133.3839,133.5609,133.3763,133.4916,18901.0
2016-09-26 14:15:00,173.52,173.67,173.46,173.61,13703.0,133.4763,133.5916,133.4301,133.5455,13703.0
2016-09-26 14:20:00,173.59,173.67,173.52,173.65,7000.0,133.5301,133.5916,133.4763,133.5763,7000.0
2016-09-26 14:25:00,173.67,173.69,173.56,173.61,9007.0,133.5916,133.607,133.507,133.5455,9007.0
2016-09-26 14:30:00,173.6,173.62,173.46,173.5,9275.0,133.5378,133.5532,133.4301,133.4609,9275.0
2016-09-26 14:35:00,173.5,173.55,173.27,173.32,11732.0,133.4609,133.4993,133.2839,133.3224,11732.0
2016-09-26 14:40:00,173.33,173.51,173.31,173.5,9651.0,133.3301,133.4686,133.3147,133.4609,9651.0
2016-09-26 14:45:00,173.52,173.54,173.41,173.51,14058.0,133.4763,133.4916,133.3916,133.4686,14058.0
2016-09-26 14:50:00,173.53,173.56,173.47,173.55,6960.0,133.4839,133.507,133.4378,133.4993,6960.0
2016-09-26 14:55:00,173.53,173.56,173.35,173.37,8760.0,133.4839,133.507,133.3455,133.3609,8760.0
2016-09-26 15:00:00,173.35,173.58,173.35,173.46,13971.0,133.3455,133.5224,133.3455,133.4301,13971.0
2016-09-26 15:05:00,173.45,173.8,173.43,173.71,16222.0,133.4224,133.6916,133.407,133.6224,16222.0
2016-09-26 15:10:00,173.69,173.75,173.61,173.69,17889.0,133.607,133.6532,133.5455,133.607,17889.0
2016-09-26 15:15:00,173.69,173.74,173.53,173.64,15805.0,133.607,133.6455,133.4839,133.5686,15805.0
2016-09-26 15:20:00,173.63,173.73,173.57,173.67,15596.0,133.5609,133.6378,133.5147,133.5916,15596.0
2016-09-26 15:25:00,173.68,173.83,173.68,173.74,14748.0,133.5993,133.7147,133.5993,133.6455,14748.0
2016-09-26 15:30:00,173.76,173.9,173.75,173.77,30078.0,133.6609,133.7686,133.6532,133.6686,30078.0
2016-09-26 15:35:00,173.8,173.83,173.5,173.61,31168.0,133.6916,133.7147,133.4609,133.5455,31168.0
2016-09-26 15:40:00,173.61,173.62,173.46,173.49,27973.0,133.5455,133.5532,133.4301,133.4532,27973.0
2016-09-26 15:45:00,173.52,173.72,173.47,173.62,31989.0,133.4763,133.6301,133.4378,133.5532,31989.0
2016-09-26 15:50:00,173.6,173.76,173.56,173.75,39781.0,133.5378,133.6609,133.507,133.6532,39781.0
2016-09-26 15:55:00,173.74,173.74,173.38,173.53,117562.0,133.6455,133.6455,133.3686,133.4839,117562.0
2016-09-27 09:30:00,170.24,170.42,169.5,170.01,328971.0,130.9532,131.0916,130.384,130.7763,328971.0
2016-09-27 09:35:00,170.0,170.69,169.76,170.64,110836.0,130.7686,131.2993,130.584,131.2609,110836.0
2016-09-27 09:40:00,170.65,170.67,170.03,170.08,72447.0,131.2686,131.284,130.7916,130.8301,72447.0
2016-09-27 09:45:00,170.09,170.74,169.84,170.63,95730.0,130.8378,131.3378,130.6455,131.2532,95730.0
2016-09-27 09:50:00,170.63,170.64,170.26,170.5,97197.0,131.2532,131.2609,130.9686,131.1532,97197.0
2016-09-27 09:55:00,170.51,171.7,170.5,171.68,90416.0,131.1609,132.0763,131.1532,132.0609,90416.0
2016-09-27 10:00:00,171.68,171.98,171.6,171.68,60356.0,132.0609,132.2916,131.9993,132.0609,60356.0
2016-09-27 10:05:00,171.67,171.85,171.52,171.54,54031.0,132.0532,132.1916,131.9378,131.9532,54031.0
2016-09-27 10:10:00,171.55,171.57,171.29,171.35,53959.0,131.9609,131.9763,131.7609,131.807,53959.0
2016-09-27 10:15:00,171.39,171.64,171.33,171.52,32656.0,131.8378,132.0301,131.7916,131.9378,32656.0
2016-09-27 10:20:00,171.44,171.55,171.27,171.49,21622.0,131.8763,131.9609,131.7455,131.9147,21622.0
2016-09-27 10:25:00,171.51,171.88,171.4,171.77,40852.0,131.9301,132.2147,131.8455,132.1301,40852.0
2016-09-27 10:30:00,171.78,171.89,171.44,171.5,26359.0,132.1378,132.2224,131.8763,131.9224,26359.0
2016-09-27 10:35:00,171.55,171.55,171.1,171.22,44282.0,131.9609,131.9609,131.6147,131.707,44282.0
2016-09-27 10:40:00,171.18,171.41,171.04,171.41,42098.0,131.6763,131.8532,131.5686,131.8532,42098.0
2016-09-27 10:45:00,171.38,171.44,171.13,171.15,24398.0,131.8301,131.8763,131.6378,131.6532,24398.0
2016-09-27 10:50:00,171.16,171.52,171.16,171.42,17978.0,131.6609,131.9378,131.6609,131.8609,17978.0
2016-09-27 10:55:00,171.35,171.46,171.08,171.14,28689.0,131.807,131.8916,131.5993,131.6455,28689.0
2016-09-27 11:00:00,171.16,171.16,171.08,171.14,23332.0,131.6609,131.6609,131.5993,131.6455,23332.0
2016-09-27 11:05:00,171.15,171.18,170.94,171.08,47379.0,131.6532,131.6763,131.4916,131.5993,47379.0
2016-09-27 11:10:00,171.09,171.16,171.06,171.08,33266.0,131.607,131.6609,131.584,131.5993,33266.0
2016-09-27 11:15:00,171.08,171.54,171.08,171.54,18174.0,131.5993,131.9532,131.5993,131.9532,18174.0
2016-09-27 11:20:00,171.56,171.66,171.52,171.66,31405.0,131.9686,132.0455,131.9378,132.0455,31405.0
2016-09-27 11:25:00,171.65,171.83,171.6,171.75,27839.0,132.0378,132.1763,131.9993,132.1147,27839.0
2016-09-27 11:30:00,171.75,171.98,171.75,171.86,19632.0,132.1147,132.2916,132.1147,132.1993,19632.0
2016-09-27 11:35:00,171.86,171.86,171.59,171.62,12181.0,132.1993,132.1993,131.9916,132.0147,12181.0
2016-09-27 11:40:00,171.62,171.67,171.36,171.4,11176.0,132.0147,132.0532,131.8147,131.8455,11176.0
2016-09-27 11:45:00,171.4,171.4,171.15,171.19,24410.0,131.8455,131.8455,131.6532,131.684,24410.0
2016-09-27 11:50:00,171.19,171.31,171.16,171.19,12843.0,131.684,131.7763,131.6609,131.684,12843.0
2016-09-27 11:55:00,171.17,171.44,171.1,171.32,14285.0,131.6686,131.8763,131.6147,131.784,14285.0
2016-09-27 12:00:00,171.31,171.43,171.28,171.3,14929.0,131.7763,131.8686,131.7532,131.7686,14929.0
2016-09-27 12:05:00,171.29,171.37,171.26,171.31,11535.0,131.7609,131.8224,131.7378,131.7763,11535.0
2016-09-27 12:10:00,171.29,171.31,171.15,171.15,12349.0,131.7609,131.7763,131.6532,131.6532,12349.0
2016-09-27 12:15:00,171.15,171.36,171.15,171.35,12249.0,131.6532,131.8147,131.6532,131.807,12249.0
2016-09-27 12:20:00,171.34,171.77,171.34,171.77,27078.0,131.7993,132.1301,131.7993,132.1301,27078.0
2016-09-27 12:25:00,171.76,171.78,171.52,171.52,25666.0,132.1224,132.1378,131.9378,131.9378,25666.0
2016-09-27 12:30:00,171.53,171.61,171.33,171.34,53352.0,131.9455,132.007,131.7916,131.7993,53352.0
2016-09-27 12:35:00,171.34,171.38,171.22,171.24,50566.0,131.7993,131.8301,131.707,131.7224,50566.0
2016-09-27 12:40:00,171.22,171.4,171.18,171.4,59402.0,131.707,131.8455,131.6763,131.8455,59402.0
2016-09-27 12:45:00,171.4,171.48,171.32,171.45,14119.0,131.8455,131.907,131.784,131.884,14119.0
2016-09-27 12:50:00,171.47,171.52,171.33,171.42,24520.0,131.8993,131.9378,131.7916,131.8609,24520.0
2016-09-27 12:55:00,171.46,171.51,171.43,171.47,10244.0,131.8916,131.9301,131.8686,131.8993,10244.0
2016-09-27 13:00:00,171.47,171.53,171.39,171.4,36097.0,131.8993,131.9455,131.8378,131.8455,36097.0
2016-09-27 13:05:00,171.4,171.42,171.33,171.38,15854.0,131.8455,131.8609,131.7916,131.8301,15854.0
2016-09-27 13:10:00,171.38,171.44,171.33,171.35,20421.0,131.8301,131.8763,131.7916,131.807,20421.0
2016-09-27 13:15:00,171.35,171.36,171.01,171.04,77909.0,131.807,131.8147,131.5455,131.5686,77909.0
2016-09-27 13:20:00,171.03,171.27,171.0,171.2,39705.0,131.5609,131.7455,131.5378,131.6916,39705.0
2016-09-27 13:25:00,171.21,171.24,171.1,171.16,34931.0,131.6993,131.7224,131.6147,131.6609,34931.0
2016-09-27 13:30:00,171.16,171.32,171.14,171.18,42689.0,131.6609,131.784,131.6455,131.6763,42689.0
2016-09-27 13:35:00,171.18,171.24,171.05,171.12,32281.0,131.6763,131.7224,131.5763,131.6301,32281.0
2016-09-27 13:40:00,171.11,171.36,171.05,171.35,26096.0,131.6224,131.8147,131.5763,131.807,26096.0
2016-09-27 13:45:00,171.38,171.48,171.28,171.36,16279.0,131.8301,131.907,131.7532,131.8147,16279.0
2016-09-27 13:50:00,171.37,171.49,171.35,171.4,13793.0,131.8224,131.9147,131.807,131.8455,13793.0
2016-09-27 13:55:00,171.41,171.42,171.16,171.16,17278.0,131.8532,131.8609,131.6609,131.6609,17278.0
2016-09-27 14:00:00,171.16,171.43,171.16,171.31,26621.0,131.6609,131.8686,131.6609,131.7763,26621.0
2016-09-27 14:05:00,171.3,171.3,171.07,171.09,34469.0,131.7686,131.7686,131.5916,131.607,34469.0
2016-09-27 14:10:00,171.11,171.26,171.09,171.15,109324.0,131.6224,131.7378,131.607,131.6532,109324.0
2016-09-27 14:15:00,171.17,171.2,171.03,171.1,58424.0,131.6686,131.6916,131.5609,131.6147,58424.0
2016-09-27 14:20:00,171.09,171.19,171.02,171.09,42516.0,131.607,131.684,131.5532,131.607,42516.0
2016-09-27 14:25:00,171.08,171.22,171.04,171.12,60357.0,131.5993,131.707,131.5686,131.6301,60357.0
2016-09-27 14:30:00,171.15,171.17,171.07,171.1,41457.0,131.6532,131.6686,131.5916,131.6147,41457.0
2016-09-27 14:35:00,171.11,171.16,170.91,171.0,55965.0,131.6224,131.6609,131.4686,131.5378,55965.0
2016-09-27 14:40:00,170.98,171.06,170.9,170.97,48492.0,131.5224,131.584,131.4609,131.5147,48492.0
2016-09-27 14:45:00,170.97,171.08,170.87,170.91,33811.0,131.5147,131.5993,131.4378,131.4686,33811.0
2016-09-27 14:50:00,170.92,171.14,170.92,171.02,86100.0,131.4763,131.6455,131.4763,131.5532,86100.0
2016-09-27 14:55:00,171.08,171.26,171.0,171.25,66602.0,131.5993,131.7378,131.5378,131.7301,66602.0
2016-09-27 15:00:00,171.26,171.48,171.24,171.48,48461.0,131.7378,131.907,131.7224,131.907,48461.0
2016-09-27 15:05:00,171.47,171.5,171.39,171.46,32974.0,131.8993,131.9224,131.8378,131.8916,32974.0
2016-09-27 15:10:00,171.46,171.48,171.25,171.3,21566.0,131.8916,131.907,131.7301,131.7686,21566.0
2016-09-27 15:15:00,171.33,171.43,171.21,171.22,33753.0,131.7916,131.8686,131.6993,131.707,33753.0
2016-09-27 15:20:00,171.22,171.26,171.15,171.17,28989.0,131.707,131.7378,131.6532,131.6686,28989.0
2016-09-27 15:25:00,171.19,171.3,171.18,171.25,61850.0,131.684,131.7686,131.6763,131.7301,61850.0
2016-09-27 15:30:00,171.25,171.26,171.03,171.2,104855.0,131.7301,131.7378,131.5609,131.6916,104855.0
2016-09-27 15:35:00,171.2,171.42,171.11,171.31,47870.0,131.6916,131.8609,131.6224,131.7763,47870.0
2016-09-27 15:40:00,171.32,171.39,171.26,171.35,74605.0,131.784,131.8378,131.7378,131.807,74605.0
2016-09-27 15:45:00,171.34,171.36,171.21,171.25,86625.0,131.7993,131.8147,131.6993,131.7301,86625.0
2016-09-27 15:50:00,171.25,171.49,171.25,171.42,172482.0,131.7301,131.9147,131.7301,131.8609,172482.0
2016-09-27 15:55:00,171.43,171.68,171.4,171.61,228950.0,131.8686,132.0609,131.8455,132.007,228950.0
2016-09-28 09:30:00,172.22,172.22,171.02,171.09,72244.0,132.4763,132.4763,131.5532,131.607,72244.0
2016-09-28 09:35:00,171.02,171.44,171.01,171.2,16717.0,131.5532,131.8763,131.5455,131.6916,16717.0
2016-09-28 09:40:00,171.25,171.33,170.88,171.0,23726.0,131.7301,131.7916,131.4455,131.5378,23726.0
2016-09-28 09:45:00,171.0,171.16,170.8,170.93,22738.0,131.5378,131.6609,131.384,131.484,22738.0
2016-09-28 09:50:00,170.88,171.03,170.77,170.87,15652.0,131.4455,131.5609,131.3609,131.4378,15652.0
2016-09-28 09:55:00,170.87,171.01,170.74,171.0,15837.0,131.4378,131.5455,131.3378,131.5378,15837.0
2016-09-28 10:00:00,170.98,171.09,170.74,170.95,16598.0,131.5224,131.607,131.3378,131.4993,16598.0
2016-09-28 10:05:00,170.93,171.01,170.8,170.81,12352.0,131.484,131.5455,131.384,131.3916,12352.0
2016-09-28 10:10:00,170.85,170.89,170.57,170.67,13517.0,131.4224,131.4532,131.207,131.284,13517.0
2016-09-28 10:15:00,170.66,170.77,170.63,170.73,16492.0,131.2763,131.3609,131.2532,131.3301,16492.0
2016-09-28 10:20:00,170.72,170.73,170.53,170.66,24957.0,131.3224,131.3301,131.1763,131.2763,24957.0
2016-09-28 10:25:00,170.61,170.72,170.55,170.55,14551.0,131.2378,131.3224,131.1916,131.1916,14551.0
2016-09-28 10:30:00,170.57,170.66,170.45,170.54,16884.0,131.207,131.2763,131.1147,131.184,16884.0
2016-09-28 10:35:00,170.55,170.74,170.41,170.49,15691.0,131.1916,131.3378,131.084,131.1455,15691.0
2016-09-28 10:40:00,170.47,170.68,170.47,170.61,20650.0,131.1301,131.2916,131.1301,131.2378,20650.0
2016-09-28 10:45:00,170.57,170.63,170.33,170.35,19223.0,131.207,131.2532,131.0224,131.0378,19223.0
2016-09-28 10:50:00,170.39,170.39,170.17,170.2,15893.0,131.0686,131.0686,130.8993,130.9224,15893.0
2016-09-28 10:55:00,170.2,170.31,170.17,170.22,14191.0,130.9224,131.007,130.8993,130.9378,14191.0
2016-09-28 11:00:00,170.21,170.25,169.76,169.76,32614.0,130.9301,130.9609,130.584,130.584,32614.0
2016-09-28 11:05:00,169.76,169.82,169.53,169.8,35650.0,130.584,130.6301,130.407,130.6147,35650.0
2016-09-28 11:10:00,169.78,169.84,169.65,169.78,22646.0,130.5993,130.6455,130.4993,130.5993,22646.0
2016-09-28 11:15:00,169.77,169.97,169.71,169.97,27056.0,130.5916,130.7455,130.5455,130.7455,27056.0
2016-09-28 11:20:00,169.96,170.15,169.88,169.99,11645.0,130.7378,130.884,130.6763,130.7609,11645.0
2016-09-28 11:25:00,169.91,169.93,169.72,169.9,16250.0,130.6993,130.7147,130.5532,130.6916,16250.0
2016-09-28 11:30:00,169.9,169.9,169.71,169.77,31119.0,130.6916,130.6916,130.5455,130.5916,31119.0
2016-09-28 11:35:00,169.8,169.81,169.64,169.81,10345.0,130.6147,130.6224,130.4917,130.6224,10345.0
2016-09-28 11:40:00,169.8,169.85,169.68,169.82,16592.0,130.6147,130.6532,130.5224,130.6301,16592.0
2016-09-28 11:45:00,169.82,169.91,169.74,169.78,19285.0,130.6301,130.6993,130.5686,130.5993,19285.0
2016-09-28 11:50:00,169.83,169.83,169.67,169.8,17378.0,130.6378,130.6378,130.5147,130.6147,17378.0
2016-09-28 11:55:00,169.78,169.99,169.78,169.89,12520.0,130.5993,130.7609,130.5993,130.684,12520.0
2016-09-28 12:00:00,169.9,169.91,169.72,169.76,12524.0,130.6916,130.6993,130.5532,130.584,12524.0
2016-09-28 12:05:00,169.76,169.93,169.75,169.87,11488.0,130.584,130.7147,130.5763,130.6686,11488.0
2016-09-28 12:10:00,169.88,170.21,169.88,170.2,7023.0,130.6763,130.9301,130.6763,130.9224,7023.0
2016-09-28 12:15:00,170.22,170.24,169.9,169.9,15640.0,130.9378,130.9532,130.6916,130.6916,15640.0
2016-09-28 12:20:00,169.92,169.95,169.68,169.69,22707.0,130.707,130.7301,130.5224,130.5301,22707.0
2016-09-28 12:25:00,169.68,169.72,169.61,169.61,22371.0,130.5224,130.5532,130.4686,130.4686,22371.0
2016-09-28 12:30:00,169.6,169.76,169.51,169.51,15101.0,130.4609,130.584,130.3917,130.3917,15101.0
2016-09-28 12:35:00,169.5,169.72,169.46,169.71,18541.0,130.384,130.5532,130.3532,130.5455,18541.0
2016-09-28 12:40:00,169.77,169.87,169.7,169.87,8623.0,130.5916,130.6686,130.5378,130.6686,8623.0
2016-09-28 12:45:00,169.87,169.95,169.8,169.87,12956.0,130.6686,130.7301,130.6147,130.6686,12956.0
2016-09-28 12:50:00,169.9,169.95,169.79,169.88,9663.0,130.6916,130.7301,130.607,130.6763,9663.0
2016-09-28 12:55:00,169.87,169.89,169.76,169.86,13255.0,130.6686,130.684,130.584,130.6609,13255.0
2016-09-28 13:00:00,169.86,170.0,169.82,170.0,14898.0,130.6609,130.7686,130.6301,130.7686,14898.0
2016-09-28 13:05:00,169.99,170.0,169.74,169.74,31539.0,130.7609,130.7686,130.5686,130.5686,31539.0
2016-09-28 13:10:00,169.71,169.75,169.34,169.34,26333.0,130.5455,130.5763,130.2609,130.2609,26333.0
2016-09-28 13:15:00,169.34,169.48,169.24,169.33,34429.0,130.2609,130.3686,130.184,130.2532,34429.0
2016-09-28 13:20:00,169.33,169.64,169.33,169.57,33013.0,130.2532,130.4917,130.2532,130.4378,33013.0
2016-09-28 13:25:00,169.6,169.69,169.4,169.4,44616.0,130.4609,130.5301,130.307,130.307,44616.0
2016-09-28 13:30:00,169.4,169.84,169.4,169.68,42699.0,130.307,130.6455,130.307,130.5224,42699.0
2016-09-28 13:35:00,169.68,169.73,169.56,169.57,31532.0,130.5224,130.5609,130.4301,130.4378,31532.0
2016-09-28 13:40:00,169.57,169.61,169.48,169.52,25076.0,130.4378,130.4686,130.3686,130.3993,25076.0
2016-09-28 13:45:00,169.52,169.63,169.43,169.46,29935.0,130.3993,130.484,130.3301,130.3532,29935.0
2016-09-28 13:50:00,169.45,169.52,169.44,169.5,32697.0,130.3455,130.3993,130.3378,130.384,32697.0
2016-09-28 13:55:00,169.53,169.53,169.46,169.5,21570.0,130.407,130.407,130.3532,130.384,21570.0
2016-09-28 14:00:00,169.51,169.51,169.28,169.28,32436.0,130.3917,130.3917,130.2147,130.2147,32436.0
2016-09-28 14:05:00,169.27,169.3,169.05,169.07,42255.0,130.207,130.2301,130.0378,130.0532,42255.0
2016-09-28 14:10:00,169.11,169.57,169.1,169.53,61289.0,130.084,130.4378,130.0763,130.407,61289.0
2016-09-28 14:15:00,169.54,169.8,169.52,169.8,25911.0,130.4147,130.6147,130.3993,130.6147,25911.0
2016-09-28 14:20:00,169.8,169.9,169.77,169.77,11672.0,130.6147,130.6916,130.5916,130.5916,11672.0
2016-09-28 14:25:00,169.76,169.8,169.6,169.62,36869.0,130.584,130.6147,130.4609,130.4763,36869.0
2016-09-28 14:30:00,169.61,169.69,169.51,169.53,26449.0,130.4686,130.5301,130.3917,130.407,26449.0
2016-09-28 14:35:00,169.53,169.64,169.42,169.51,27533.0,130.407,130.4917,130.3224,130.3917,27533.0
2016-09-28 14:40:00,169.5,169.55,169.41,169.47,98034.0,130.384,130.4224,130.3147,130.3609,98034.0
2016-09-28 14:45:00,169.51,169.53,169.4,169.45,31740.0,130.3917,130.407,130.307,130.3455,31740.0
2016-09-28 14:50:00,169.46,169.7,169.46,169.7,102242.0,130.3532,130.5378,130.3532,130.5378,102242.0
2016-09-28 14:55:00,169.7,169.83,169.62,169.81,61252.0,130.5378,130.6378,130.4763,130.6224,61252.0
2016-09-28 15:00:00,169.81,169.87,169.69,169.81,51652.0,130.6224,130.6686,130.5301,130.6224,51652.0
2016-09-28 15:05:00,169.83,169.96,169.75,169.76,40336.0,130.6378,130.7378,130.5763,130.584,40336.0
2016-09-28 15:10:00,169.77,169.8,169.59,169.67,38240.0,130.5916,130.6147,130.4532,130.5147,38240.0
2016-09-28 15:15:00,169.67,169.67,169.47,169.48,49777.0,130.5147,130.5147,130.3609,130.3686,49777.0
2016-09-28 15:20:00,169.49,169.62,169.37,169.44,41753.0,130.3763,130.4763,130.284,130.3378,41753.0
2016-09-28 15:25:00,169.44,169.59,169.4,169.46,35053.0,130.3378,130.4532,130.307,130.3532,35053.0
2016-09-28 15:30:00,169.49,169.49,169.33,169.4,24399.0,130.3763,130.3763,130.2532,130.307,24399.0
2016-09-28 15:35:00,169.41,169.57,169.4,169.54,49321.0,130.3147,130.4378,130.307,130.4147,49321.0
2016-09-28 15:40:00,169.55,169.72,169.54,169.63,46432.0,130.4224,130.5532,130.4147,130.484,46432.0
2016-09-28 15:45:00,169.62,169.88,169.59,169.88,59001.0,130.4763,130.6763,130.4532,130.6763,59001.0
2016-09-28 15:50:00,169.88,170.04,169.8,170.04,111980.0,130.6763,130.7993,130.6147,130.7993,111980.0
2016-09-28 15:55:00,170.04,170.05,169.63,169.7,197839.0,130.7993,130.807,130.484,130.5378,197839.0
2016-09-29 09:30:00,170.39,170.39,169.13,169.53,71828.0,131.0686,131.0686,130.0993,130.407,71828.0
2016-09-29 09:35:00,169.39,169.42,169.01,169.1,24949.0,130.2993,130.3224,130.007,130.0763,24949.0
2016-09-29 09:40:00,169.1,169.12,168.24,168.69,131827.0,130.0763,130.0917,129.4147,129.7609,131827.0
2016-09-29 09:45:00,168.68,169.09,168.62,168.99,53075.0,129.7532,130.0686,129.707,129.9917,53075.0
2016-09-29 09:50:00,169.03,169.18,168.66,168.96,74391.0,130.0224,130.1378,129.7378,129.9686,74391.0
2016-09-29 09:55:00,168.99,169.2,168.93,169.15,24989.0,129.9917,130.1532,129.9455,130.1147,24989.0
2016-09-29 10:00:00,169.17,169.44,168.72,168.82,29926.0,130.1301,130.3378,129.784,129.8609,29926.0
2016-09-29 10:05:00,168.89,169.0,168.26,168.26,58558.0,129.9147,129.9993,129.4301,129.4301,58558.0
2016-09-29 10:10:00,168.35,168.65,168.31,168.4,20274.0,129.4993,129.7301,129.4686,129.5378,20274.0
2016-09-29 10:15:00,168.34,168.77,168.26,168.77,19762.0,129.4917,129.8224,129.4301,129.8224,19762.0
2016-09-29 10:20:00,168.7,168.75,168.46,168.6,35688.0,129.7686,129.807,129.584,129.6917,35688.0
2016-09-29 10:25:00,168.65,168.92,168.65,168.89,24446.0,129.7301,129.9378,129.7301,129.9147,24446.0
2016-09-29 10:30:00,168.85,168.85,168.56,168.58,12987.0,129.884,129.884,129.6609,129.6763,12987.0
2016-09-29 10:35:00,168.58,168.62,168.4,168.4,20251.0,129.6763,129.707,129.5378,129.5378,20251.0
2016-09-29 10:40:00,168.4,168.49,168.14,168.14,42296.0,129.5378,129.607,129.3378,129.3378,42296.0
2016-09-29 10:45:00,168.11,168.11,167.87,168.03,61763.0,129.3147,129.3147,129.1301,129.2532,61763.0
2016-09-29 10:50:00,168.03,168.11,167.78,167.91,26542.0,129.2532,129.3147,129.0609,129.1609,26542.0
2016-09-29 10:55:00,167.9,168.06,167.86,167.89,15243.0,129.1532,129.2763,129.1224,129.1455,15243.0
2016-09-29 11:00:00,167.89,168.06,167.8,168.04,13585.0,129.1455,129.2763,129.0763,129.2609,13585.0
2016-09-29 11:05:00,168.05,168.05,167.74,167.83,16297.0,129.2686,129.2686,129.0301,129.0993,16297.0
2016-09-29 11:10:00,167.8,167.8,167.57,167.61,21903.0,129.0763,129.0763,128.8994,128.9301,21903.0
2016-09-29 11:15:00,167.58,167.65,167.44,167.58,18166.0,128.907,128.9609,128.7994,128.907,18166.0
2016-09-29 11:20:00,167.52,167.65,167.47,167.61,14104.0,128.8609,128.9609,128.8224,128.9301,14104.0
2016-09-29 11:25:00,167.6,167.69,167.52,167.55,21919.0,128.9224,128.9917,128.8609,128.884,21919.0
2016-09-29 11:30:00,167.56,167.6,167.47,167.49,18047.0,128.8917,128.9224,128.8224,128.8378,18047.0
2016-09-29 11:35:00,167.48,167.61,167.47,167.5,21652.0,128.8301,128.9301,128.8224,128.8455,21652.0
2016-09-29 11:40:00,167.5,167.66,167.49,167.53,32932.0,128.8455,128.9686,128.8378,128.8686,32932.0
2016-09-29 11:45:00,167.53,167.63,167.4,167.41,43164.0,128.8686,128.9455,128.7686,128.7763,43164.0
2016-09-29 11:50:00,167.4,167.53,167.38,167.5,28381.0,128.7686,128.8686,128.7532,128.8455,28381.0
2016-09-29 11:55:00,167.5,167.52,167.31,167.35,14867.0,128.8455,128.8609,128.6994,128.7301,14867.0
2016-09-29 12:00:00,167.37,167.42,167.3,167.33,11040.0,128.7455,128.784,128.6917,128.7147,11040.0
2016-09-29 12:05:00,167.3,167.55,167.21,167.42,12499.0,128.6917,128.884,128.6224,128.784,12499.0
2016-09-29 12:10:00,167.44,167.54,167.41,167.51,16737.0,128.7994,128.8763,128.7763,128.8532,16737.0
2016-09-29 12:15:00,167.51,167.51,167.38,167.38,8166.0,128.8532,128.8532,128.7532,128.7532,8166.0
2016-09-29 12:20:00,167.38,167.58,167.3,167.56,8601.0,128.7532,128.907,128.6917,128.8917,8601.0
2016-09-29 12:25:00,167.55,167.83,167.54,167.6,15544.0,128.884,129.0993,128.8763,128.9224,15544.0
2016-09-29 12:30:00,167.57,167.65,167.42,167.43,12060.0,128.8994,128.9609,128.784,128.7917,12060.0
2016-09-29 12:35:00,167.43,167.45,167.29,167.33,15358.0,128.7917,128.807,128.684,128.7147,15358.0
2016-09-29 12:40:00,167.32,167.35,167.06,167.1,19078.0,128.707,128.7301,128.507,128.5378,19078.0
2016-09-29 12:45:00,167.11,167.17,166.8,166.82,31408.0,128.5455,128.5917,128.307,128.3224,31408.0
2016-09-29 12:50:00,166.87,166.89,166.32,166.45,45246.0,128.3609,128.3763,127.9378,128.0378,45246.0
2016-09-29 12:55:00,166.42,166.53,166.27,166.36,20619.0,128.0147,128.0994,127.8994,127.9686,20619.0
2016-09-29 13:00:00,166.39,166.42,166.0,166.23,28649.0,127.9917,128.0147,127.6917,127.8686,28649.0
2016-09-29 13:05:00,166.29,166.62,166.17,166.54,16105.0,127.9147,128.1686,127.8224,128.107,16105.0
2016-09-29 13:10:00,166.54,166.79,166.45,166.5,19920.0,128.107,128.2994,128.0378,128.0763,19920.0
2016-09-29 13:15:00,166.46,166.56,166.24,166.32,14723.0,128.0455,128.1224,127.8763,127.9378,14723.0
2016-09-29 13:20:00,166.29,166.35,166.1,166.13,30791.0,127.9147,127.9609,127.7686,127.7917,30791.0
2016-09-29 13:25:00,166.15,166.2,166.05,166.2,28178.0,127.807,127.8455,127.7301,127.8455,28178.0
2016-09-29 13:30:00,166.2,166.26,165.97,166.19,55807.0,127.8455,127.8917,127.6686,127.8378,55807.0
2016-09-29 13:35:00,166.19,166.2,165.98,165.99,22276.0,127.8378,127.8455,127.6763,127.684,22276.0
2016-09-29 13:40:00,166.02,166.08,165.84,165.94,16482.0,127.707,127.7532,127.5686,127.6455,16482.0
2016-09-29 13:45:00,165.99,166.0,165.62,165.9,18647.0,127.684,127.6917,127.3994,127.6147,18647.0
2016-09-29 13:50:00,165.91,165.94,165.5,165.65,28452.0,127.6224,127.6455,127.3071,127.4224,28452.0
2016-09-29 13:55:00,165.59,165.82,165.53,165.74,45828.0,127.3763,127.5532,127.3301,127.4917,45828.0
2016-09-29 14:00:00,165.74,166.03,165.67,165.99,21028.0,127.4917,127.7147,127.4378,127.684,21028.0
2016-09-29 14:05:00,166.03,166.23,165.95,165.98,25933.0,127.7147,127.8686,127.6532,127.6763,25933.0
2016-09-29 14:10:00,166.0,166.05,165.83,165.99,20019.0,127.6917,127.7301,127.5609,127.684,20019.0
2016-09-29 14:15:00,166.03,166.25,165.93,165.93,43638.0,127.7147,127.884,127.6378,127.6378,43638.0
2016-09-29 14:20:00,165.95,166.07,165.78,166.06,51247.0,127.6532,127.7455,127.5224,127.7378,51247.0
2016-09-29 14:25:00,166.04,166.18,165.8,166.13,41532.0,127.7224,127.8301,127.5378,127.7917,41532.0
2016-09-29 14:30:00,166.12,166.24,166.06,166.17,31112.0,127.784,127.8763,127.7378,127.8224,31112.0
2016-09-29 14:35:00,166.19,166.61,166.19,166.31,31746.0,127.8378,128.1609,127.8378,127.9301,31746.0
2016-09-29 14:40:00,166.33,166.33,166.07,166.07,20676.0,127.9455,127.9455,127.7455,127.7455,20676.0
2016-09-29 14:45:00,166.08,166.16,165.94,166.15,43123.0,127.7532,127.8147,127.6455,127.807,43123.0
2016-09-29 14:50:00,166.14,166.18,165.99,166.0,30711.0,127.7994,127.8301,127.684,127.6917,30711.0
2016-09-29 14:55:00,166.03,166.07,165.81,165.89,24083.0,127.7147,127.7455,127.5455,127.607,24083.0
2016-09-29 15:00:00,165.84,165.93,165.66,165.72,28531.0,127.5686,127.6378,127.4301,127.4763,28531.0
2016-09-29 15:05:00,165.74,165.87,165.7,165.85,31335.0,127.4917,127.5917,127.4609,127.5763,31335.0
2016-09-29 15:10:00,165.85,166.05,165.67,165.97,45648.0,127.5763,127.7301,127.4378,127.6686,45648.0
2016-09-29 15:15:00,165.97,165.99,165.68,165.68,25286.0,127.6686,127.684,127.4455,127.4455,25286.0
2016-09-29 15:20:00,165.7,165.71,165.51,165.52,40316.0,127.4609,127.4686,127.3147,127.3224,40316.0
2016-09-29 15:25:00,165.54,165.63,165.36,165.58,52865.0,127.3378,127.4071,127.1994,127.3686,52865.0
2016-09-29 15:30:00,165.57,165.84,165.48,165.78,74146.0,127.3609,127.5686,127.2917,127.5224,74146.0
2016-09-29 15:35:00,165.75,165.83,165.68,165.82,52630.0,127.4994,127.5609,127.4455,127.5532,52630.0
2016-09-29 15:40:00,165.83,165.86,165.6,165.82,108048.0,127.5609,127.584,127.384,127.5532,108048.0
2016-09-29 15:45:00,165.82,165.9,165.52,165.53,76314.0,127.5532,127.6147,127.3224,127.3301,76314.0
2016-09-29 15:50:00,165.53,165.79,165.49,165.54,137632.0,127.3301,127.5301,127.2994,127.3378,137632.0
2016-09-29 15:55:00,165.56,165.6,165.33,165.44,251371.0,127.3532,127.384,127.1763,127.2609,251371.0
2016-09-30 09:30:00,166.38,166.67,165.8,165.93,80627.0,127.984,128.207,127.5378,127.6378,80627.0
2016-09-30 09:35:00,165.99,166.05,165.79,165.95,24376.0,127.684,127.7301,127.5301,127.6532,24376.0
2016-09-30 09:40:00,165.91,166.1,165.84,166.01,52426.0,127.6224,127.7686,127.5686,127.6994,52426.0
2016-09-30 09:45:00,166.01,166.05,165.58,165.68,35615.0,127.6994,127.7301,127.3686,127.4455,35615.0
2016-09-30 09:50:00,165.68,165.7,165.26,165.29,51663.0,127.4455,127.4609,127.1224,127.1455,51663.0
2016-09-30 09:55:00,165.29,165.83,165.29,165.58,54621.0,127.1455,127.5609,127.1455,127.3686,54621.0
2016-09-30 10:00:00,165.66,166.1,165.55,166.07,23056.0,127.4301,127.7686,127.3455,127.7455,23056.0
2016-09-30 10:05:00,166.06,166.13,165.77,165.82,53682.0,127.7378,127.7917,127.5147,127.5532,53682.0
2016-09-30 10:10:00,165.81,165.81,165.47,165.54,59185.0,127.5455,127.5455,127.284,127.3378,59185.0
2016-09-30 10:15:00,165.54,165.69,165.42,165.5,21392.0,127.3378,127.4532,127.2455,127.3071,21392.0
2016-09-30 10:20:00,165.49,165.6,165.38,165.38,18505.0,127.2994,127.384,127.2147,127.2147,18505.0
2016-09-30 10:25:00,165.4,165.83,165.36,165.81,20769.0,127.2301,127.5609,127.1994,127.5455,20769.0
2016-09-30 10:30:00,165.86,166.27,165.74,166.24,29485.0,127.584,127.8994,127.4917,127.8763,29485.0
2016-09-30 10:35:00,166.28,166.43,166.21,166.25,26260.0,127.907,128.0224,127.8532,127.884,26260.0
2016-09-30 10:40:00,166.24,166.53,166.21,166.25,33785.0,127.8763,128.0994,127.8532,127.884,33785.0
2016-09-30 10:45:00,166.26,166.33,166.16,166.18,25910.0,127.8917,127.9455,127.8147,127.8301,25910.0
2016-09-30 10:50:00,166.19,166.42,166.15,166.28,26892.0,127.8378,128.0147,127.807,127.907,26892.0
2016-09-30 10:55:00,166.28,166.35,166.11,166.2,38559.0,127.907,127.9609,127.7763,127.8455,38559.0
2016-09-30 11:00:00,166.24,166.37,166.07,166.27,30863.0,127.8763,127.9763,127.7455,127.8994,30863.0
2016-09-30 11:05:00,166.27,166.36,166.18,166.35,36463.0,127.8994,127.9686,127.8301,127.9609,36463.0
2016-09-30 11:10:00,166.34,166.85,166.24,166.85,77267.0,127.9532,128.3455,127.8763,128.3455,77267.0
2016-09-30 11:15:00,166.92,166.93,166.61,166.72,167856.0,128.3994,128.407,128.1609,128.2455,167856.0
2016-09-30 11:20:00,166.78,166.94,166.75,166.91,72581.0,128.2917,128.4147,128.2686,128.3917,72581.0
2016-09-30 11:25:00,166.91,166.98,166.82,166.83,103525.0,128.3917,128.4455,128.3224,128.3301,103525.0
2016-09-30 11:30:00,166.84,167.0,166.81,166.82,37265.0,128.3378,128.4609,128.3147,128.3224,37265.0
2016-09-30 11:35:00,166.83,166.91,166.57,166.57,26290.0,128.3301,128.3917,128.1301,128.1301,26290.0
2016-09-30 11:40:00,166.62,166.65,166.41,166.5,17882.0,128.1686,128.1917,128.007,128.0763,17882.0
2016-09-30 11:45:00,166.53,166.79,166.51,166.77,23585.0,128.0994,128.2994,128.084,128.284,23585.0
2016-09-30 11:50:00,166.76,166.86,166.69,166.85,33673.0,128.2763,128.3532,128.2224,128.3455,33673.0
2016-09-30 11:55:00,166.85,166.96,166.77,166.89,18088.0,128.3455,128.4301,128.284,128.3763,18088.0
2016-09-30 12:00:00,166.89,166.97,166.8,166.82,21266.0,128.3763,128.4378,128.307,128.3224,21266.0
2016-09-30 12:05:00,166.81,166.96,166.79,166.9,16292.0,128.3147,128.4301,128.2994,128.384,16292.0
2016-09-30 12:10:00,166.92,166.95,166.87,166.95,11679.0,128.3994,128.4224,128.3609,128.4224,11679.0
2016-09-30 12:15:00,166.95,167.01,166.93,166.97,18304.0,128.4224,128.4686,128.407,128.4378,18304.0
2016-09-30 12:20:00,166.99,167.01,166.89,166.93,16491.0,128.4532,128.4686,128.3763,128.407,16491.0
2016-09-30 12:25:00,166.93,166.97,166.92,166.95,14426.0,128.407,128.4378,128.3994,128.4224,14426.0
2016-09-30 12:30:00,166.93,166.95,166.82,166.83,15439.0,128.407,128.4224,128.3224,128.3301,15439.0
2016-09-30 12:35:00,166.84,166.9,166.84,166.9,16542.0,128.3378,128.384,128.3378,128.384,16542.0
2016-09-30 12:40:00,166.9,166.94,166.77,166.9,18718.0,128.384,128.4147,128.284,128.384,18718.0
2016-09-30 12:45:00,166.91,167.01,166.91,167.0,7205.0,128.3917,128.4686,128.3917,128.4609,7205.0
2016-09-30 12:50:00,167.02,167.02,166.86,167.0,9201.0,128.4763,128.4763,128.3532,128.4609,9201.0
2016-09-30 12:55:00,167.0,167.04,166.91,166.92,20059.0,128.4609,128.4917,128.3917,128.3994,20059.0
2016-09-30 13:00:00,166.94,166.99,166.9,166.96,10399.0,128.4147,128.4532,128.384,128.4301,10399.0
2016-09-30 13:05:00,166.95,167.0,166.91,166.98,27046.0,128.4224,128.4609,128.3917,128.4455,27046.0
2016-09-30 13:10:00,167.0,167.21,166.99,167.04,25581.0,128.4609,128.6224,128.4532,128.4917,25581.0
2016-09-30 13:15:00,167.02,167.06,166.91,167.02,25637.0,128.4763,128.507,128.3917,128.4763,25637.0
2016-09-30 13:20:00,167.0,167.01,166.91,167.0,15114.0,128.4609,128.4686,128.3917,128.4609,15114.0
2016-09-30 13:25:00,166.99,167.07,166.87,166.87,9579.0,128.4532,128.5147,128.3609,128.3609,9579.0
2016-09-30 13:30:00,166.89,166.95,166.77,166.94,10890.0,128.3763,128.4224,128.284,128.4147,10890.0
2016-09-30 13:35:00,166.96,167.06,166.9,167.06,16757.0,128.4301,128.507,128.384,128.507,16757.0
2016-09-30 13:40:00,167.03,167.26,167.03,167.24,11921.0,128.484,128.6609,128.484,128.6455,11921.0
2016-09-30 13:45:00,167.2,167.34,167.2,167.29,11421.0,128.6147,128.7224,128.6147,128.684,11421.0
2016-09-30 13:50:00,167.28,167.45,167.27,167.36,13880.0,128.6763,128.807,128.6686,128.7378,13880.0
2016-09-30 13:55:00,167.32,167.32,167.02,167.29,58015.0,128.707,128.707,128.4763,128.684,58015.0
2016-09-30 14:00:00,167.29,167.32,167.19,167.22,19198.0,128.684,128.707,128.607,128.6301,19198.0
2016-09-30 14:05:00,167.21,167.29,167.16,167.21,19459.0,128.6224,128.684,128.584,128.6224,19459.0
2016-09-30 14:10:00,167.18,167.34,167.17,167.27,11540.0,128.5994,128.7224,128.5917,128.6686,11540.0
2016-09-30 14:15:00,167.29,167.4,167.17,167.23,13300.0,128.684,128.7686,128.5917,128.6378,13300.0
2016-09-30 14:20:00,167.23,167.31,167.2,167.23,22870.0,128.6378,128.6994,128.6147,128.6378,22870.0
2016-09-30 14:25:00,167.24,167.39,167.24,167.39,19274.0,128.6455,128.7609,128.6455,128.7609,19274.0
2016-09-30 14:30:00,167.39,167.49,167.37,167.46,13764.0,128.7609,128.8378,128.7455,128.8147,13764.0
2016-09-30 14:35:00,167.45,167.46,167.28,167.44,16221.0,128.807,128.8147,128.6763,128.7994,16221.0
2016-09-30 14:40:00,167.45,167.47,167.36,167.47,16560.0,128.807,128.8224,128.7378,128.8224,16560.0
2016-09-30 14:45:00,167.47,167.54,167.43,167.46,16435.0,128.8224,128.8763,128.7917,128.8147,16435.0
2016-09-30 14:50:00,167.5,167.55,167.43,167.45,18822.0,128.8455,128.884,128.7917,128.807,18822.0
2016-09-30 14:55:00,167.45,167.57,167.43,167.56,17071.0,128.807,128.8994,128.7917,128.8917,17071.0
2016-09-30 15:00:00,167.57,167.58,167.51,167.58,31770.0,128.8994,128.907,128.8532,128.907,31770.0
2016-09-30 15:05:00,167.57,167.58,167.44,167.48,22244.0,128.8994,128.907,128.7994,128.8301,22244.0
2016-09-30 15:10:00,167.49,167.56,167.46,167.51,44283.0,128.8378,128.8917,128.8147,128.8532,44283.0
2016-09-30 15:15:00,167.51,167.57,167.38,167.48,24356.0,128.8532,128.8994,128.7532,128.8301,24356.0
2016-09-30 15:20:00,167.49,167.59,167.44,167.59,18435.0,128.8378,128.9147,128.7994,128.9147,18435.0
2016-09-30 15:25:00,167.6,167.66,167.57,167.58,23935.0,128.9224,128.9686,128.8994,128.907,23935.0
2016-09-30 15:30:00,167.56,167.72,167.51,167.53,42466.0,128.8917,129.0147,128.8532,128.8686,42466.0
2016-09-30 15:35:00,167.55,167.69,167.53,167.63,33825.0,128.884,128.9917,128.8686,128.9455,33825.0
2016-09-30 15:40:00,167.61,167.63,167.48,167.59,51210.0,128.9301,128.9455,128.8301,128.9147,51210.0
2016-09-30 15:45:00,167.61,167.62,167.36,167.41,49096.0,128.9301,128.9378,128.7378,128.7763,49096.0
2016-09-30 15:50:00,167.4,167.44,167.32,167.34,70654.0,128.7686,128.7994,128.707,128.7224,70654.0
2016-09-30 15:55:00,167.33,167.34,166.71,166.78,244795.0,128.7147,128.7224,128.2378,128.2917,244795.0
2016-10-03 09:30:00,166.05,166.46,165.27,165.83,60517.0,127.7301,128.0455,127.1301,127.5609,60517.0
2016-10-03 09:35:00,165.81,166.3,165.55,165.83,39064.0,127.5455,127.9224,127.3455,127.5609,39064.0
2016-10-03 09:40:00,165.82,166.22,165.57,165.57,16431.0,127.5532,127.8609,127.3609,127.3609,16431.0
2016-10-03 09:45:00,165.56,165.73,165.02,165.02,31571.0,127.3532,127.484,126.9378,126.9378,31571.0
2016-10-03 09:50:00,165.08,165.25,165.01,165.25,26494.0,126.984,127.1147,126.9301,127.1147,26494.0
2016-10-03 09:55:00,165.22,165.23,164.44,164.7,50823.0,127.0917,127.0994,126.4917,126.6917,50823.0
2016-10-03 10:00:00,164.7,165.25,164.7,165.25,18465.0,126.6917,127.1147,126.6917,127.1147,18465.0
2016-10-03 10:05:00,165.13,165.45,164.99,165.39,44283.0,127.0224,127.2686,126.9147,127.2224,44283.0
2016-10-03 10:10:00,165.35,165.38,165.05,165.31,13698.0,127.1917,127.2147,126.9609,127.1609,13698.0
2016-10-03 10:15:00,165.28,165.38,165.05,165.23,8859.0,127.1378,127.2147,126.9609,127.0994,8859.0
2016-10-03 10:20:00,165.25,165.35,165.05,165.25,19856.0,127.1147,127.1917,126.9609,127.1147,19856.0
2016-10-03 10:25:00,165.24,165.5,165.13,165.25,18212.0,127.1071,127.3071,127.0224,127.1147,18212.0
2016-10-03 10:30:00,165.21,165.56,165.2,165.56,23270.0,127.084,127.3532,127.0763,127.3532,23270.0
2016-10-03 10:35:00,165.54,165.67,165.34,165.5,38932.0,127.3378,127.4378,127.184,127.3071,38932.0
2016-10-03 10:40:00,165.56,165.78,165.43,165.78,16352.0,127.3532,127.5224,127.2532,127.5224,16352.0
2016-10-03 10:45:00,165.8,165.89,165.73,165.81,18362.0,127.5378,127.607,127.484,127.5455,18362.0
2016-10-03 10:50:00,165.85,166.08,165.84,165.99,17979.0,127.5763,127.7532,127.5686,127.684,17979.0
2016-10-03 10:55:00,165.95,166.04,165.86,165.89,18858.0,127.6532,127.7224,127.584,127.607,18858.0
2016-10-03 11:00:00,165.91,165.97,165.78,165.82,13343.0,127.6224,127.6686,127.5224,127.5532,13343.0
2016-10-03 11:05:00,165.85,166.06,165.8,165.92,11597.0,127.5763,127.7378,127.5378,127.6301,11597.0
2016-10-03 11:10:00,165.97,166.03,165.91,165.99,20091.0,127.6686,127.7147,127.6224,127.684,20091.0
2016-10-03 11:15:00,165.99,165.99,165.76,165.8,24900.0,127.684,127.684,127.507,127.5378,24900.0
2016-10-03 11:20:00,165.79,166.01,165.73,166.0,43253.0,127.5301,127.6994,127.484,127.6917,43253.0
2016-10-03 11:25:00,166.02,166.24,166.02,166.18,15748.0,127.707,127.8763,127.707,127.8301,15748.0
2016-10-03 11:30:00,166.16,166.16,166.07,166.08,8305.0,127.8147,127.8147,127.7455,127.7532,8305.0
2016-10-03 11:35:00,166.1,166.14,165.92,165.98,20038.0,127.7686,127.7994,127.6301,127.6763,20038.0
2016-10-03 11:40:00,166.01,166.1,165.95,166.08,13443.0,127.6994,127.7686,127.6532,127.7532,13443.0
2016-10-03 11:45:00,166.08,166.1,165.95,165.95,9710.0,127.7532,127.7686,127.6532,127.6532,9710.0
2016-10-03 11:50:00,165.87,165.91,165.65,165.79,22827.0,127.5917,127.6224,127.4224,127.5301,22827.0
2016-10-03 11:55:00,165.74,166.05,165.68,165.98,13816.0,127.4917,127.7301,127.4455,127.6763,13816.0
2016-10-03 12:00:00,165.94,166.1,165.79,165.82,14495.0,127.6455,127.7686,127.5301,127.5532,14495.0
2016-10-03 12:05:00,165.81,165.99,165.8,165.86,14057.0,127.5455,127.684,127.5378,127.584,14057.0
2016-10-03 12:10:00,165.85,165.85,165.7,165.75,9603.0,127.5763,127.5763,127.4609,127.4994,9603.0
2016-10-03 12:15:00,165.73,165.83,165.68,165.78,8928.0,127.484,127.5609,127.4455,127.5224,8928.0
2016-10-03 12:20:00,165.74,165.76,165.5,165.54,16902.0,127.4917,127.507,127.3071,127.3378,16902.0
2016-10-03 12:25:00,165.5,165.54,165.36,165.52,10795.0,127.3071,127.3378,127.1994,127.3224,10795.0
2016-10-03 12:30:00,165.54,165.58,165.42,165.5,10093.0,127.3378,127.3686,127.2455,127.3071,10093.0
2016-10-03 12:35:00,165.5,165.53,165.38,165.41,12533.0,127.3071,127.3301,127.2147,127.2378,12533.0
2016-10-03 12:40:00,165.45,165.54,165.35,165.54,10635.0,127.2686,127.3378,127.1917,127.3378,10635.0
2016-10-03 12:45:00,165.54,165.59,165.37,165.55,15853.0,127.3378,127.3763,127.2071,127.3455,15853.0
2016-10-03 12:50:00,165.58,165.6,165.5,165.53,10100.0,127.3686,127.384,127.3071,127.3301,10100.0
2016-10-03 12:55:00,165.56,165.61,165.44,165.61,38282.0,127.3532,127.3917,127.2609,127.3917,38282.0
2016-10-03 13:00:00,165.58,165.64,165.53,165.54,8425.0,127.3686,127.4147,127.3301,127.3378,8425.0
2016-10-03 13:05:00,165.53,165.54,165.38,165.45,4670.0,127.3301,127.3378,127.2147,127.2686,4670.0
2016-10-03 13:10:00,165.47,165.48,165.26,165.39,12367.0,127.284,127.2917,127.1224,127.2224,12367.0
2016-10-03 13:15:00,165.37,165.4,165.27,165.39,8600.0,127.2071,127.2301,127.1301,127.2224,8600.0
2016-10-03 13:20:00,165.43,165.64,165.32,165.6,25007.0,127.2532,127.4147,127.1686,127.384,25007.0
2016-10-03 13:25:00,165.59,165.6,165.45,165.49,25258.0,127.3763,127.384,127.2686,127.2994,25258.0
2016-10-03 13:30:00,165.44,165.56,165.36,165.56,8955.0,127.2609,127.3532,127.1994,127.3532,8955.0
2016-10-03 13:35:00,165.59,165.61,165.43,165.5,10573.0,127.3763,127.3917,127.2532,127.3071,10573.0
2016-10-03 13:40:00,165.53,165.62,165.53,165.55,13002.0,127.3301,127.3994,127.3301,127.3455,13002.0
2016-10-03 13:45:00,165.52,165.69,165.52,165.68,11351.0,127.3224,127.4532,127.3224,127.4455,11351.0
2016-10-03 13:50:00,165.71,165.73,165.53,165.57,14309.0,127.4686,127.484,127.3301,127.3609,14309.0
2016-10-03 13:55:00,165.63,165.98,165.63,165.98,8804.0,127.4071,127.6763,127.4071,127.6763,8804.0
2016-10-03 14:00:00,165.96,166.04,165.93,165.93,26657.0,127.6609,127.7224,127.6378,127.6378,26657.0
2016-10-03 14:05:00,165.94,166.04,165.91,166.02,13615.0,127.6455,127.7224,127.6224,127.707,13615.0
2016-10-03 14:10:00,166.03,166.08,165.99,166.08,17793.0,127.7147,127.7532,127.684,127.7532,17793.0
2016-10-03 14:15:00,166.1,166.16,165.95,165.95,15500.0,127.7686,127.8147,127.6532,127.6532,15500.0
2016-10-03 14:20:00,165.95,166.24,165.93,166.21,20982.0,127.6532,127.8763,127.6378,127.8532,20982.0
2016-10-03 14:25:00,166.2,166.41,166.2,166.41,31438.0,127.8455,128.007,127.8455,128.007,31438.0
2016-10-03 14:30:00,166.41,166.79,166.34,166.5,56185.0,128.007,128.2994,127.9532,128.0763,56185.0
2016-10-03 14:35:00,166.45,166.5,166.28,166.41,22062.0,128.0378,128.0763,127.907,128.007,22062.0
2016-10-03 14:40:00,166.41,166.56,166.34,166.56,19731.0,128.007,128.1224,127.9532,128.1224,19731.0
2016-10-03 14:45:00,166.53,166.56,166.32,166.37,37412.0,128.0994,128.1224,127.9378,127.9763,37412.0
2016-10-03 14:50:00,166.33,166.45,166.25,166.43,18574.0,127.9455,128.0378,127.884,128.0224,18574.0
2016-10-03 14:55:00,166.41,166.48,166.28,166.48,13331.0,128.007,128.0609,127.907,128.0609,13331.0
2016-10-03 15:00:00,166.48,166.52,166.39,166.45,15965.0,128.0609,128.0917,127.9917,128.0378,15965.0
2016-10-03 15:05:00,166.45,166.53,166.41,166.49,15321.0,128.0378,128.0994,128.007,128.0686,15321.0
2016-10-03 15:10:00,166.51,166.66,166.49,166.65,20063.0,128.084,128.1994,128.0686,128.1917,20063.0
2016-10-03 15:15:00,166.67,166.68,166.56,166.66,11640.0,128.207,128.2147,128.1224,128.1994,11640.0
2016-10-03 15:20:00,166.62,166.68,166.54,166.54,26246.0,128.1686,128.2147,128.107,128.107,26246.0
2016-10-03 15:25:00,166.54,166.61,166.5,166.61,7513.0,128.107,128.1609,128.0763,128.1609,7513.0
2016-10-03 15:30:00,166.59,166.91,166.59,166.9,39305.0,128.1455,128.3917,128.1455,128.384,39305.0
2016-10-03 15:35:00,166.92,167.21,166.91,167.17,61858.0,128.3994,128.6224,128.3917,128.5917,61858.0
2016-10-03 15:40:00,167.18,167.3,167.09,167.25,50653.0,128.5994,128.6917,128.5301,128.6532,50653.0
2016-10-03 15:45:00,167.26,167.33,167.05,167.11,42168.0,128.6609,128.7147,128.4994,128.5455,42168.0
2016-10-03 15:50:00,167.12,167.38,167.09,167.24,64464.0,128.5532,128.7532,128.5301,128.6455,64464.0
2016-10-03 15:55:00,167.23,167.58,167.17,167.34,180443.0,128.6378,128.907,128.5917,128.7224,180443.0
2016-10-04 09:30:00,167.41,168.0,167.34,167.72,44325.0,128.7763,129.2301,128.7224,129.0147,44325.0
2016-10-04 09:35:00,167.71,167.71,167.14,167.59,33842.0,129.007,129.007,128.5686,128.9147,33842.0
2016-10-04 09:40:00,167.67,167.73,167.32,167.46,15020.0,128.9763,129.0224,128.707,128.8147,15020.0
2016-10-04 09:45:00,167.48,167.9,167.32,167.75,27537.0,128.8301,129.1532,128.707,129.0378,27537.0
2016-10-04 09:50:00,167.75,168.28,167.69,168.28,25242.0,129.0378,129.4455,128.9917,129.4455,25242.0
2016-10-04 09:55:00,168.26,168.31,167.79,168.02,21238.0,129.4301,129.4686,129.0686,129.2455,21238.0
2016-10-04 10:00:00,167.91,167.94,167.72,167.84,32082.0,129.1609,129.184,129.0147,129.107,32082.0
2016-10-04 10:05:00,167.84,167.91,167.67,167.79,30759.0,129.107,129.1609,128.9763,129.0686,30759.0
2016-10-04 10:10:00,167.78,167.81,167.49,167.55,25541.0,129.0609,129.084,128.8378,128.884,25541.0
2016-10-04 10:15:00,167.55,167.58,167.32,167.55,20065.0,128.884,128.907,128.707,128.884,20065.0
2016-10-04 10:20:00,167.54,168.16,167.54,168.06,18327.0,128.8763,129.3532,128.8763,129.2763,18327.0
2016-10-04 10:25:00,168.04,168.11,167.93,168.07,12582.0,129.2609,129.3147,129.1763,129.284,12582.0
2016-10-04 10:30:00,168.02,168.17,168.0,168.02,23120.0,129.2455,129.3609,129.2301,129.2455,23120.0
2016-10-04 10:35:00,168.03,168.1,167.88,168.04,41535.0,129.2532,129.307,129.1378,129.2609,41535.0
2016-10-04 10:40:00,168.04,168.23,168.03,168.11,29225.0,129.2609,129.407,129.2532,129.3147,29225.0
2016-10-04 10:45:00,168.13,168.21,168.01,168.21,17408.0,129.3301,129.3917,129.2378,129.3917,17408.0
2016-10-04 10:50:00,168.18,168.18,168.0,168.12,15159.0,129.3686,129.3686,129.2301,129.3224,15159.0
2016-10-04 10:55:00,168.13,168.19,168.06,168.07,15656.0,129.3301,129.3763,129.2763,129.284,15656.0
2016-10-04 11:00:00,168.08,168.08,167.74,167.97,52715.0,129.2917,129.2917,129.0301,129.207,52715.0
2016-10-04 11:05:00,167.94,168.03,167.89,168.0,24076.0,129.184,129.2532,129.1455,129.2301,24076.0
2016-10-04 11:10:00,168.01,168.05,167.89,167.99,31148.0,129.2378,129.2686,129.1455,129.2224,31148.0
2016-10-04 11:15:00,167.98,168.08,167.87,167.99,67717.0,129.2147,129.2917,129.1301,129.2224,67717.0
2016-10-04 11:20:00,167.99,168.07,167.95,168.03,29595.0,129.2224,129.284,129.1917,129.2532,29595.0
2016-10-04 11:25:00,168.03,168.38,168.02,168.26,23663.0,129.2532,129.5224,129.2455,129.4301,23663.0
2016-10-04 11:30:00,168.26,168.33,168.09,168.17,13902.0,129.4301,129.484,129.2993,129.3609,13902.0
2016-10-04 11:35:00,168.21,168.69,168.13,168.13,34602.0,129.3917,129.7609,129.3301,129.3301,34602.0
2016-10-04 11:40:00,168.14,168.39,168.04,168.2,42430.0,129.3378,129.5301,129.2609,129.384,42430.0
2016-10-04 11:45:00,168.19,168.53,168.19,168.45,27552.0,129.3763,129.6378,129.3763,129.5763,27552.0
2016-10-04 11:50:00,168.45,168.52,168.16,168.21,26366.0,129.5763,129.6301,129.3532,129.3917,26366.0
2016-10-04 11:55:00,168.24,168.3,168.08,168.14,19749.0,129.4147,129.4609,129.2917,129.3378,19749.0
2016-10-04 12:00:00,168.1,168.3,168.04,168.2,30464.0,129.307,129.4609,129.2609,129.384,30464.0
2016-10-04 12:05:00,168.24,168.33,168.08,168.13,9298.0,129.4147,129.484,129.2917,129.3301,9298.0
2016-10-04 12:10:00,168.11,168.23,168.01,168.09,7761.0,129.3147,129.407,129.2378,129.2993,7761.0
2016-10-04 12:15:00,168.13,168.39,168.06,168.33,14035.0,129.3301,129.5301,129.2763,129.484,14035.0
2016-10-04 12:20:00,168.26,168.3,168.15,168.15,11031.0,129.4301,129.4609,129.3455,129.3455,11031.0
2016-10-04 12:25:00,168.18,168.35,168.14,168.18,27079.0,129.3686,129.4993,129.3378,129.3686,27079.0
2016-10-04 12:30:00,168.18,168.18,168.03,168.04,15939.0,129.3686,129.3686,129.2532,129.2609,15939.0
2016-10-04 12:35:00,168.07,168.28,167.99,168.2,26342.0,129.284,129.4455,129.2224,129.384,26342.0
2016-10-04 12:40:00,168.21,168.24,168.09,168.09,6859.0,129.3917,129.4147,129.2993,129.2993,6859.0
2016-10-04 12:45:00,168.07,168.14,167.94,167.97,11740.0,129.284,129.3378,129.184,129.207,11740.0
2016-10-04 12:50:00,167.97,168.08,167.83,168.03,17957.0,129.207,129.2917,129.0993,129.2532,17957.0
2016-10-04 12:55:00,168.04,168.11,167.96,167.98,12318.0,129.2609,129.3147,129.1993,129.2147,12318.0
2016-10-04 13:00:00,167.97,168.08,167.96,168.06,9013.0,129.207,129.2917,129.1993,129.2763,9013.0
2016-10-04 13:05:00,168.06,168.08,167.9,167.94,27349.0,129.2763,129.2917,129.1532,129.184,27349.0
2016-10-04 13:10:00,167.95,168.07,167.93,168.07,27396.0,129.1917,129.284,129.1763,129.284,27396.0
2016-10-04 13:15:00,168.04,168.07,167.93,168.02,22116.0,129.2609,129.284,129.1763,129.2455,22116.0
2016-10-04 13:20:00,168.03,168.05,167.88,167.97,117490.0,129.2532,129.2686,129.1378,129.207,117490.0
2016-10-04 13:25:00,167.94,168.02,167.92,167.97,52203.0,129.184,129.2455,129.1686,129.207,52203.0
2016-10-04 13:30:00,167.98,168.14,167.96,168.12,15652.0,129.2147,129.3378,129.1993,129.3224,15652.0
2016-10-04 13:35:00,168.11,168.15,168.03,168.08,12011.0,129.3147,129.3455,129.2532,129.2917,12011.0
2016-10-04 13:40:00,168.06,168.08,167.96,167.96,15698.0,129.2763,129.2917,129.1993,129.1993,15698.0
2016-10-04 13:45:00,167.96,168.12,167.93,168.1,26505.0,129.1993,129.3224,129.1763,129.307,26505.0
2016-10-04 13:50:00,168.11,168.11,167.95,168.0,17172.0,129.3147,129.3147,129.1917,129.2301,17172.0
2016-10-04 13:55:00,168.02,168.1,168.0,168.02,8728.0,129.2455,129.307,129.2301,129.2455,8728.0
2016-10-04 14:00:00,168.0,168.06,167.95,168.01,33868.0,129.2301,129.2763,129.1917,129.2378,33868.0
2016-10-04 14:05:00,168.02,168.14,168.01,168.01,15055.0,129.2455,129.3378,129.2378,129.2378,15055.0
2016-10-04 14:10:00,168.01,168.02,167.95,168.0,22789.0,129.2378,129.2455,129.1917,129.2301,22789.0
2016-10-04 14:15:00,167.97,168.06,167.96,167.97,17134.0,129.207,129.2763,129.1993,129.207,17134.0
2016-10-04 14:20:00,167.97,168.03,167.89,167.99,93103.0,129.207,129.2532,129.1455,129.2224,93103.0
2016-10-04 14:25:00,167.96,168.02,167.84,168.0,45971.0,129.1993,129.2455,129.107,129.2301,45971.0
2016-10-04 14:30:00,168.03,168.08,167.95,168.08,14999.0,129.2532,129.2917,129.1917,129.2917,14999.0
2016-10-04 14:35:00,168.09,168.12,167.96,168.04,13910.0,129.2993,129.3224,129.1993,129.2609,13910.0
2016-10-04 14:40:00,168.03,168.07,167.89,167.89,24236.0,129.2532,129.284,129.1455,129.1455,24236.0
2016-10-04 14:45:00,167.87,167.9,167.55,167.55,36878.0,129.1301,129.1532,128.884,128.884,36878.0
2016-10-04 14:50:00,167.54,167.68,167.5,167.67,16772.0,128.8763,128.984,128.8455,128.9763,16772.0
2016-10-04 14:55:00,167.66,167.67,167.24,167.33,29605.0,128.9686,128.9763,128.6455,128.7147,29605.0
2016-10-04 15:00:00,167.32,167.43,167.22,167.41,11408.0,128.707,128.7917,128.6301,128.7763,11408.0
2016-10-04 15:05:00,167.38,167.55,167.35,167.39,20472.0,128.7532,128.884,128.7301,128.7609,20472.0
2016-10-04 15:10:00,167.39,167.44,167.25,167.3,22955.0,128.7609,128.7994,128.6532,128.6917,22955.0
2016-10-04 15:15:00,167.38,167.38,167.17,167.2,25805.0,128.7532,128.7532,128.5917,128.6147,25805.0
2016-10-04 15:20:00,167.21,167.34,167.2,167.28,39981.0,128.6224,128.7224,128.6147,128.6763,39981.0
2016-10-04 15:25:00,167.28,167.6,167.27,167.6,45862.0,128.6763,128.9224,128.6686,128.9224,45862.0
2016-10-04 15:30:00,167.61,167.63,167.49,167.55,21299.0,128.9301,128.9455,128.8378,128.884,21299.0
2016-10-04 15:35:00,167.57,167.57,167.41,167.5,30427.0,128.8994,128.8994,128.7763,128.8455,30427.0
2016-10-04 15:40:00,167.5,167.63,167.5,167.57,29762.0,128.8455,128.9455,128.8455,128.8994,29762.0
2016-10-04 15:45:00,167.56,167.58,167.36,167.38,29216.0,128.8917,128.907,128.7378,128.7532,29216.0
2016-10-04 15:50:00,167.36,167.46,167.29,167.46,52765.0,128.7378,128.8147,128.684,128.8147,52765.0
2016-10-04 15:55:00,167.46,167.57,167.3,167.55,74518.0,128.8147,128.8994,128.6917,128.884,74518.0
2016-10-05 09:30:00,167.55,167.76,167.21,167.62,58968.0,128.884,129.0455,128.6224,128.9378,58968.0
2016-10-05 09:35:00,167.64,167.75,167.58,167.63,13915.0,128.9532,129.0378,128.907,128.9455,13915.0
2016-10-05 09:40:00,167.61,167.87,167.58,167.78,11925.0,128.9301,129.1301,128.907,129.0609,11925.0
2016-10-05 09:45:00,167.78,167.83,167.51,167.66,24268.0,129.0609,129.0993,128.8532,128.9686,24268.0
2016-10-05 09:50:00,167.72,167.74,167.6,167.7,18810.0,129.0147,129.0301,128.9224,128.9994,18810.0
2016-10-05 09:55:00,167.67,167.81,167.62,167.81,24564.0,128.9763,129.084,128.9378,129.084,24564.0
2016-10-05 10:00:00,167.83,168.03,167.53,167.93,26865.0,129.0993,129.2532,128.8686,129.1763,26865.0
2016-10-05 10:05:00,167.95,168.18,167.93,168.14,13432.0,129.1917,129.3686,129.1763,129.3378,13432.0
2016-10-05 10:10:00,168.15,168.3,168.08,168.22,18446.0,129.3455,129.4609,129.2917,129.3993,18446.0
2016-10-05 10:15:00,168.27,168.34,167.84,167.92,50039.0,129.4378,129.4917,129.107,129.1686,50039.0
2016-10-05 10:20:00,167.93,168.04,167.87,168.01,18402.0,129.1763,129.2609,129.1301,129.2378,18402.0
2016-10-05 10:25:00,168.01,168.25,167.96,168.23,23455.0,129.2378,129.4224,129.1993,129.407,23455.0
2016-10-05 10:30:00,168.22,168.39,168.09,168.13,23244.0,129.3993,129.5301,129.2993,129.3301,23244.0
2016-10-05 10:35:00,168.13,168.35,168.13,168.29,14441.0,129.3301,129.4993,129.3301,129.4532,14441.0
2016-10-05 10:40:00,168.3,168.36,167.75,167.75,12742.0,129.4609,129.507,129.0378,129.0378,12742.0
2016-10-05 10:45:00,167.78,168.09,167.72,167.75,7362.0,129.0609,129.2993,129.0147,129.0378,7362.0
2016-10-05 10:50:00,167.84,167.92,167.83,167.91,5000.0,129.107,129.1686,129.0993,129.1609,5000.0
2016-10-05 10:55:00,167.91,167.95,167.77,167.87,7564.0,129.1609,129.1917,129.0532,129.1301,7564.0
2016-10-05 11:00:00,167.84,167.85,167.59,167.81,13304.0,129.107,129.1147,128.9147,129.084,13304.0
2016-10-05 11:05:00,167.76,167.96,167.72,167.91,7229.0,129.0455,129.1993,129.0147,129.1609,7229.0
2016-10-05 11:10:00,167.94,167.94,167.7,167.7,10347.0,129.184,129.184,128.9994,128.9994,10347.0
2016-10-05 11:15:00,167.76,167.94,167.75,167.84,8173.0,129.0455,129.184,129.0378,129.107,8173.0
2016-10-05 11:20:00,167.85,167.94,167.79,167.94,8292.0,129.1147,129.184,129.0686,129.184,8292.0
2016-10-05 11:25:00,167.97,168.12,167.89,168.09,11002.0,129.207,129.3224,129.1455,129.2993,11002.0
2016-10-05 11:30:00,168.06,168.2,167.94,167.94,18747.0,129.2763,129.384,129.184,129.184,18747.0
2016-10-05 11:35:00,167.94,168.0,167.85,167.95,21054.0,129.184,129.2301,129.1147,129.1917,21054.0
2016-10-05 11:40:00,167.88,168.0,167.88,167.99,8100.0,129.1378,129.2301,129.1378,129.2224,8100.0
2016-10-05 11:45:00,168.0,168.08,167.96,168.0,15412.0,129.2301,129.2917,129.1993,129.2301,15412.0
2016-10-05 11:50:00,168.0,168.02,167.9,167.99,8447.0,129.2301,129.2455,129.1532,129.2224,8447.0
2016-10-05 11:55:00,167.94,167.98,167.86,167.9,5110.0,129.184,129.2147,129.1224,129.1532,5110.0
2016-10-05 12:00:00,167.97,167.97,167.87,167.93,8016.0,129.207,129.207,129.1301,129.1763,8016.0
2016-10-05 12:05:00,167.93,168.0,167.93,167.97,13634.0,129.1763,129.2301,129.1763,129.207,13634.0
2016-10-05 12:10:00,167.97,168.0,167.93,167.99,11255.0,129.207,129.2301,129.1763,129.2224,11255.0
2016-10-05 12:15:00,167.99,167.99,167.93,167.95,8966.0,129.2224,129.2224,129.1763,129.1917,8966.0
2016-10-05 12:20:00,167.94,167.96,167.88,167.88,3038.0,129.184,129.1993,129.1378,129.1378,3038.0
2016-10-05 12:25:00,167.91,167.92,167.84,167.88,3056.0,129.1609,129.1686,129.107,129.1378,3056.0
2016-10-05 12:30:00,167.87,167.88,167.78,167.84,5369.0,129.1301,129.1378,129.0609,129.107,5369.0
2016-10-05 12:35:00,167.86,167.87,167.79,167.87,3758.0,129.1224,129.1301,129.0686,129.1301,3758.0
2016-10-05 12:40:00,167.88,167.96,167.88,167.89,1929.0,129.1378,129.1993,129.1378,129.1455,1929.0
2016-10-05 12:45:00,167.88,167.97,167.86,167.95,17005.0,129.1378,129.207,129.1224,129.1917,17005.0
2016-10-05 12:50:00,167.97,168.01,167.94,167.97,16342.0,129.207,129.2378,129.184,129.207,16342.0
2016-10-05 12:55:00,167.95,167.99,167.89,167.93,9785.0,129.1917,129.2224,129.1455,129.1763,9785.0
2016-10-05 13:00:00,167.96,168.05,167.96,167.98,4660.0,129.1993,129.2686,129.1993,129.2147,4660.0
2016-10-05 13:05:00,168.0,168.0,167.93,167.93,4000.0,129.2301,129.2301,129.1763,129.1763,4000.0
2016-10-05 13:10:00,167.96,167.96,167.77,167.77,3025.0,129.1993,129.1993,129.0532,129.0532,3025.0
2016-10-05 13:15:00,167.76,167.81,167.72,167.72,2705.0,129.0455,129.084,129.0147,129.0147,2705.0
2016-10-05 13:20:00,167.75,167.81,167.75,167.75,9791.0,129.0378,129.084,129.0378,129.0378,9791.0
2016-10-05 13:25:00,167.76,167.86,167.74,167.85,14782.0,129.0455,129.1224,129.0301,129.1147,14782.0
2016-10-05 13:30:00,167.85,167.94,167.81,167.94,7990.0,129.1147,129.184,129.084,129.184,7990.0
2016-10-05 13:35:00,167.92,167.97,167.83,167.84,6399.0,129.1686,129.207,129.0993,129.107,6399.0
2016-10-05 13:40:00,167.83,167.9,167.82,167.89,4172.0,129.0993,129.1532,129.0917,129.1455,4172.0
2016-10-05 13:45:00,167.87,167.89,167.76,167.77,4119.0,129.1301,129.1455,129.0455,129.0532,4119.0
2016-10-05 13:50:00,167.77,167.81,167.71,167.81,5366.0,129.0532,129.084,129.007,129.084,5366.0
2016-10-05 13:55:00,167.81,167.81,167.73,167.75,11529.0,129.084,129.084,129.0224,129.0378,11529.0
2016-10-05 14:00:00,167.72,167.77,167.64,167.65,3646.0,129.0147,129.0532,128.9532,128.9609,3646.0
2016-10-05 14:05:00,167.65,167.75,167.63,167.65,6360.0,128.9609,129.0378,128.9455,128.9609,6360.0
2016-10-05 14:10:00,167.65,167.72,167.59,167.7,11564.0,128.9609,129.0147,128.9147,128.9994,11564.0
2016-10-05 14:15:00,167.72,167.78,167.71,167.74,5298.0,129.0147,129.0609,129.007,129.0301,5298.0
2016-10-05 14:20:00,167.72,167.75,167.69,167.69,6936.0,129.0147,129.0378,128.9917,128.9917,6936.0
2016-10-05 14:25:00,167.7,167.73,167.61,167.63,7778.0,128.9994,129.0224,128.9301,128.9455,7778.0
2016-10-05 14:30:00,167.65,167.78,167.65,167.77,12092.0,128.9609,129.0609,128.9609,129.0532,12092.0
2016-10-05 14:35:00,167.74,167.76,167.62,167.63,10415.0,129.0301,129.0455,128.9378,128.9455,10415.0
2016-10-05 14:40:00,167.63,167.67,167.51,167.57,23501.0,128.9455,128.9763,128.8532,128.8994,23501.0
2016-10-05 14:45:00,167.6,167.75,167.6,167.72,8316.0,128.9224,129.0378,128.9224,129.0147,8316.0
2016-10-05 14:50:00,167.74,167.77,167.68,167.7,14199.0,129.0301,129.0532,128.984,128.9994,14199.0
2016-10-05 14:55:00,167.67,167.71,167.59,167.69,16197.0,128.9763,129.007,128.9147,128.9917,16197.0
2016-10-05 15:00:00,167.69,167.73,167.56,167.69,20506.0,128.9917,129.0224,128.8917,128.9917,20506.0
2016-10-05 15:05:00,167.7,167.73,167.59,167.59,18672.0,128.9994,129.0224,128.9147,128.9147,18672.0
2016-10-05 15:10:00,167.56,167.61,167.54,167.55,11875.0,128.8917,128.9301,128.8763,128.884,11875.0
2016-10-05 15:15:00,167.54,167.57,167.31,167.31,19722.0,128.8763,128.8994,128.6994,128.6994,19722.0
2016-10-05 15:20:00,167.32,167.32,167.12,167.15,29427.0,128.707,128.707,128.5532,128.5763,29427.0
2016-10-05 15:25:00,167.13,167.14,167.02,167.04,18776.0,128.5609,128.5686,128.4763,128.4917,18776.0
2016-10-05 15:30:00,167.02,167.17,167.01,167.17,28770.0,128.4763,128.5917,128.4686,128.5917,28770.0
2016-10-05 15:35:00,167.15,167.24,167.06,167.11,39608.0,128.5763,128.6455,128.507,128.5455,39608.0
2016-10-05 15:40:00,167.12,167.13,166.93,167.03,28011.0,128.5532,128.5609,128.407,128.484,28011.0
2016-10-05 15:45:00,167.04,167.08,166.92,166.96,30102.0,128.4917,128.5224,128.3994,128.4301,30102.0
2016-10-05 15:50:00,166.94,167.14,166.93,167.1,42824.0,128.4147,128.5686,128.407,128.5378,42824.0
2016-10-05 15:55:00,167.11,167.34,167.04,167.23,160462.0,128.5455,128.7224,128.4917,128.6378,160462.0
2016-10-06 09:30:00,166.33,167.2,166.14,166.56,77020.0,127.9455,128.6147,127.7994,128.1224,77020.0
2016-10-06 09:35:00,166.56,166.76,165.86,166.07,33157.0,128.1224,128.2763,127.584,127.7455,33157.0
2016-10-06 09:40:00,166.06,166.6,165.79,166.6,28881.0,127.7378,128.1532,127.5301,128.1532,28881.0
2016-10-06 09:45:00,166.56,166.95,166.53,166.95,21274.0,128.1224,128.4224,128.0994,128.4224,21274.0
2016-10-06 09:50:00,166.99,167.0,166.59,166.88,36879.0,128.4532,128.4609,128.1455,128.3686,36879.0
2016-10-06 09:55:00,166.83,167.0,166.67,166.76,23830.0,128.3301,128.4609,128.207,128.2763,23830.0
2016-10-06 10:00:00,166.75,167.14,166.71,167.06,32910.0,128.2686,128.5686,128.2378,128.507,32910.0
2016-10-06 10:05:00,167.08,167.13,166.85,166.88,23927.0,128.5224,128.5609,128.3455,128.3686,23927.0
2016-10-06 10:10:00,166.88,166.95,166.38,166.66,25120.0,128.3686,128.4224,127.984,128.1994,25120.0
2016-10-06 10:15:00,166.69,166.71,166.44,166.44,13323.0,128.2224,128.2378,128.0301,128.0301,13323.0
2016-10-06 10:20:00,166.54,166.65,166.42,166.6,16750.0,128.107,128.1917,128.0147,128.1532,16750.0
2016-10-06 10:25:00,166.61,166.94,166.6,166.87,31730.0,128.1609,128.4147,128.1532,128.3609,31730.0
2016-10-06 10:30:00,166.84,166.87,166.69,166.79,15350.0,128.3378,128.3609,128.2224,128.2994,15350.0
2016-10-06 10:35:00,166.75,166.9,166.68,166.9,44322.0,128.2686,128.384,128.2147,128.384,44322.0
2016-10-06 10:40:00,166.91,167.1,166.91,167.07,13828.0,128.3917,128.5378,128.3917,128.5147,13828.0
2016-10-06 10:45:00,167.07,167.11,166.89,166.97,29500.0,128.5147,128.5455,128.3763,128.4378,29500.0
2016-10-06 10:50:00,166.99,167.07,166.89,166.94,35184.0,128.4532,128.5147,128.3763,128.4147,35184.0
2016-10-06 10:55:00,166.93,167.04,166.83,166.98,15748.0,128.407,128.4917,128.3301,128.4455,15748.0
2016-10-06 11:00:00,166.96,167.0,166.73,166.81,9570.0,128.4301,128.4609,128.2532,128.3147,9570.0
2016-10-06 11:05:00,166.81,166.81,166.43,166.43,15636.0,128.3147,128.3147,128.0224,128.0224,15636.0
2016-10-06 11:10:00,166.4,166.58,166.38,166.55,15565.0,127.9994,128.1378,127.984,128.1147,15565.0
2016-10-06 11:15:00,166.57,166.72,166.53,166.6,11815.0,128.1301,128.2455,128.0994,128.1532,11815.0
2016-10-06 11:20:00,166.64,166.79,166.62,166.75,10961.0,128.184,128.2994,128.1686,128.2686,10961.0
2016-10-06 11:25:00,166.77,167.15,166.77,167.13,21718.0,128.284,128.5763,128.284,128.5609,21718.0
2016-10-06 11:30:00,167.15,167.15,167.0,167.01,12419.0,128.5763,128.5763,128.4609,128.4686,12419.0
2016-10-06 11:35:00,167.02,167.08,166.94,167.03,7420.0,128.4763,128.5224,128.4147,128.484,7420.0
2016-10-06 11:40:00,167.05,167.06,166.96,166.97,7033.0,128.4994,128.507,128.4301,128.4378,7033.0
2016-10-06 11:45:00,167.01,167.5,166.82,167.48,30173.0,128.4686,128.8455,128.3224,128.8301,30173.0
2016-10-06 11:50:00,167.48,167.79,167.48,167.53,14784.0,128.8301,129.0686,128.8301,128.8686,14784.0
2016-10-06 11:55:00,167.55,167.6,167.42,167.44,17605.0,128.884,128.9224,128.784,128.7994,17605.0
2016-10-06 12:00:00,167.48,167.6,167.34,167.43,12552.0,128.8301,128.9224,128.7224,128.7917,12552.0
2016-10-06 12:05:00,167.48,167.63,167.23,167.29,15000.0,128.8301,128.9455,128.6378,128.684,15000.0
2016-10-06 12:10:00,167.26,167.5,167.26,167.44,6999.0,128.6609,128.8455,128.6609,128.7994,6999.0
2016-10-06 12:15:00,167.44,167.5,167.35,167.43,6989.0,128.7994,128.8455,128.7301,128.7917,6989.0
2016-10-06 12:20:00,167.42,167.43,167.21,167.25,8850.0,128.784,128.7917,128.6224,128.6532,8850.0
2016-10-06 12:25:00,167.23,167.48,167.23,167.42,7249.0,128.6378,128.8301,128.6378,128.784,7249.0
2016-10-06 12:30:00,167.44,167.47,167.31,167.37,8644.0,128.7994,128.8224,128.6994,128.7455,8644.0
2016-10-06 12:35:00,167.4,167.4,167.08,167.08,7754.0,128.7686,128.7686,128.5224,128.5224,7754.0
2016-10-06 12:40:00,167.09,167.25,167.09,167.16,4978.0,128.5301,128.6532,128.5301,128.584,4978.0
2016-10-06 12:45:00,167.17,167.35,167.1,167.35,8215.0,128.5917,128.7301,128.5378,128.7301,8215.0
2016-10-06 12:50:00,167.32,167.34,167.19,167.26,5811.0,128.707,128.7224,128.607,128.6609,5811.0
2016-10-06 12:55:00,167.26,167.32,167.1,167.11,5910.0,128.6609,128.707,128.5378,128.5455,5910.0
2016-10-06 13:00:00,167.14,167.24,167.11,167.13,2425.0,128.5686,128.6455,128.5455,128.5609,2425.0
2016-10-06 13:05:00,167.13,167.17,167.09,167.09,4474.0,128.5609,128.5917,128.5301,128.5301,4474.0
2016-10-06 13:10:00,167.08,167.09,166.91,166.97,6199.0,128.5224,128.5301,128.3917,128.4378,6199.0
2016-10-06 13:15:00,166.96,167.03,166.85,166.86,14761.0,128.4301,128.484,128.3455,128.3532,14761.0
2016-10-06 13:20:00,166.88,167.4,166.88,166.93,23171.0,128.3686,128.7686,128.3686,128.407,23171.0
2016-10-06 13:25:00,166.94,166.94,166.86,166.92,8158.0,128.4147,128.4147,128.3532,128.3994,8158.0
2016-10-06 13:30:00,166.9,167.08,166.9,167.0,7800.0,128.384,128.5224,128.384,128.4609,7800.0
2016-10-06 13:35:00,167.02,167.03,166.88,166.88,7500.0,128.4763,128.484,128.3686,128.3686,7500.0
2016-10-06 13:40:00,166.9,166.98,166.76,166.85,12225.0,128.384,128.4455,128.2763,128.3455,12225.0
2016-10-06 13:45:00,166.86,166.89,166.74,166.74,8411.0,128.3532,128.3763,128.2609,128.2609,8411.0
2016-10-06 13:50:00,166.72,166.86,166.71,166.83,7692.0,128.2455,128.3532,128.2378,128.3301,7692.0
2016-10-06 13:55:00,166.83,166.83,166.62,166.75,23920.0,128.3301,128.3301,128.1686,128.2686,23920.0
2016-10-06 14:00:00,166.79,166.89,166.77,166.78,16765.0,128.2994,128.3763,128.284,128.2917,16765.0
2016-10-06 14:05:00,166.78,166.86,166.77,166.83,11680.0,128.2917,128.3532,128.284,128.3301,11680.0
2016-10-06 14:10:00,166.82,166.91,166.76,166.89,8479.0,128.3224,128.3917,128.2763,128.3763,8479.0
2016-10-06 14:15:00,166.87,166.87,166.63,166.65,6269.0,128.3609,128.3609,128.1763,128.1917,6269.0
2016-10-06 14:20:00,166.64,166.81,166.64,166.75,8488.0,128.184,128.3147,128.184,128.2686,8488.0
2016-10-06 14:25:00,166.78,166.8,166.64,166.73,19057.0,128.2917,128.307,128.184,128.2532,19057.0
2016-10-06 14:30:00,166.74,166.89,166.74,166.77,7184.0,128.2609,128.3763,128.2609,128.284,7184.0
2016-10-06 14:35:00,166.77,166.85,166.7,166.81,6055.0,128.284,128.3455,128.2301,128.3147,6055.0
2016-10-06 14:40:00,166.8,166.88,166.73,166.83,6601.0,128.307,128.3686,128.2532,128.3301,6601.0
2016-10-06 14:45:00,166.8,166.88,166.72,166.8,6780.0,128.307,128.3686,128.2455,128.307,6780.0
2016-10-06 14:50:00,166.77,166.85,166.73,166.83,8819.0,128.284,128.3455,128.2532,128.3301,8819.0
2016-10-06 14:55:00,166.79,166.8,166.72,166.77,7932.0,128.2994,128.307,128.2455,128.284,7932.0
2016-10-06 15:00:00,166.78,166.84,166.73,166.8,10589.0,128.2917,128.3378,128.2532,128.307,10589.0
2016-10-06 15:05:00,166.79,166.89,166.78,166.87,15719.0,128.2994,128.3763,128.2917,128.3609,15719.0
2016-10-06 15:10:00,166.88,166.9,166.72,166.76,11945.0,128.3686,128.384,128.2455,128.2763,11945.0
2016-10-06 15:15:00,166.75,166.81,166.67,166.67,14344.0,128.2686,128.3147,128.207,128.207,14344.0
2016-10-06 15:20:00,166.69,166.76,166.66,166.76,8896.0,128.2224,128.2763,128.1994,128.2763,8896.0
2016-10-06 15:25:00,166.73,166.76,166.67,166.71,15895.0,128.2532,128.2763,128.207,128.2378,15895.0
2016-10-06 15:30:00,166.69,166.9,166.64,166.87,24613.0,128.2224,128.384,128.184,128.3609,24613.0
2016-10-06 15:35:00,166.88,166.89,166.7,166.75,25531.0,128.3686,128.3763,128.2301,128.2686,25531.0
2016-10-06 15:40:00,166.73,166.76,166.63,166.7,31407.0,128.2532,128.2763,128.1763,128.2301,31407.0
2016-10-06 15:45:00,166.71,166.83,166.63,166.83,22679.0,128.2378,128.3301,128.1763,128.3301,22679.0
2016-10-06 15:50:00,166.81,167.01,166.74,166.97,54772.0,128.3147,128.4686,128.2609,128.4378,54772.0
2016-10-06 15:55:00,166.97,167.01,166.81,166.9,103115.0,128.4378,128.4686,128.3147,128.384,103115.0
2016-10-07 09:30:00,167.94,168.15,167.08,167.53,103179.0,129.184,129.3455,128.5224,128.8686,103179.0
2016-10-07 09:35:00,167.68,167.69,167.08,167.46,15932.0,128.984,128.9917,128.5224,128.8147,15932.0
2016-10-07 09:40:00,167.5,167.51,167.01,167.05,20284.0,128.8455,128.8532,128.4686,128.4994,20284.0
2016-10-07 09:45:00,167.05,167.25,166.61,166.7,20911.0,128.4994,128.6532,128.1609,128.2301,20911.0
2016-10-07 09:50:00,166.71,167.07,166.67,167.0,22099.0,128.2378,128.5147,128.207,128.4609,22099.0
2016-10-07 09:55:00,167.0,167.11,166.87,166.98,44341.0,128.4609,128.5455,128.3609,128.4455,44341.0
2016-10-07 10:00:00,166.99,167.07,166.88,167.05,37821.0,128.4532,128.5147,128.3686,128.4994,37821.0
2016-10-07 10:05:00,166.99,167.29,166.99,167.19,19454.0,128.4532,128.684,128.4532,128.607,19454.0
2016-10-07 10:10:00,167.25,167.34,167.24,167.32,12852.0,128.6532,128.7224,128.6455,128.707,12852.0
2016-10-07 10:15:00,167.29,167.41,167.17,167.36,16183.0,128.684,128.7763,128.5917,128.7378,16183.0
2016-10-07 10:20:00,167.32,167.37,167.17,167.24,12401.0,128.707,128.7455,128.5917,128.6455,12401.0
2016-10-07 10:25:00,167.3,167.39,167.21,167.25,4743.0,128.6917,128.7609,128.6224,128.6532,4743.0
2016-10-07 10:30:00,167.28,167.38,167.2,167.2,6200.0,128.6763,128.7532,128.6147,128.6147,6200.0
2016-10-07 10:35:00,167.25,167.32,167.07,167.31,8179.0,128.6532,128.707,128.5147,128.6994,8179.0
2016-10-07 10:40:00,167.34,167.4,167.19,167.19,7015.0,128.7224,128.7686,128.607,128.607,7015.0
2016-10-07 10:45:00,167.19,167.29,167.16,167.18,6722.0,128.607,128.684,128.584,128.5994,6722.0
2016-10-07 10:50:00,167.21,167.3,167.17,167.23,7376.0,128.6224,128.6917,128.5917,128.6378,7376.0
2016-10-07 10:55:00,167.21,167.24,167.09,167.2,7000.0,128.6224,128.6455,128.5301,128.6147,7000.0
2016-10-07 11:00:00,167.2,167.23,167.1,167.17,12880.0,128.6147,128.6378,128.5378,128.5917,12880.0
2016-10-07 11:05:00,167.17,167.3,167.14,167.17,9341.0,128.5917,128.6917,128.5686,128.5917,9341.0
2016-10-07 11:10:00,167.19,167.27,167.15,167.19,7368.0,128.607,128.6686,128.5763,128.607,7368.0
2016-10-07 11:15:00,167.2,167.3,167.14,167.24,8333.0,128.6147,128.6917,128.5686,128.6455,8333.0
2016-10-07 11:20:00,167.21,167.33,167.21,167.29,11157.0,128.6224,128.7147,128.6224,128.684,11157.0
2016-10-07 11:25:00,167.29,167.31,167.25,167.27,7210.0,128.684,128.6994,128.6532,128.6686,7210.0
2016-10-07 11:30:00,167.29,167.36,167.16,167.16,13612.0,128.684,128.7378,128.584,128.584,13612.0
2016-10-07 11:35:00,167.15,167.16,166.88,166.91,6509.0,128.5763,128.584,128.3686,128.3917,6509.0
2016-10-07 11:40:00,166.91,166.94,166.71,166.71,8151.0,128.3917,128.4147,128.2378,128.2378,8151.0
2016-10-07 11:45:00,166.76,166.82,166.41,166.51,27852.0,128.2763,128.3224,128.007,128.084,27852.0
2016-10-07 11:50:00,166.51,166.74,166.42,166.74,11613.0,128.084,128.2609,128.0147,128.2609,11613.0
2016-10-07 11:55:00,166.72,166.74,166.6,166.62,21203.0,128.2455,128.2609,128.1532,128.1686,21203.0
2016-10-07 12:00:00,166.62,167.01,166.61,166.74,13495.0,128.1686,128.4686,128.1609,128.2609,13495.0
2016-10-07 12:05:00,166.72,166.76,166.63,166.69,8660.0,128.2455,128.2763,128.1763,128.2224,8660.0
2016-10-07 12:10:00,166.69,166.69,166.52,166.62,3705.0,128.2224,128.2224,128.0917,128.1686,3705.0
2016-10-07 12:15:00,166.6,166.63,166.46,166.57,14327.0,128.1532,128.1763,128.0455,128.1301,14327.0
2016-10-07 12:20:00,166.55,166.65,166.43,166.49,5764.0,128.1147,128.1917,128.0224,128.0686,5764.0
2016-10-07 12:25:00,166.53,166.67,166.52,166.63,6810.0,128.0994,128.207,128.0917,128.1763,6810.0
2016-10-07 12:30:00,166.62,166.62,166.43,166.45,13558.0,128.1686,128.1686,128.0224,128.0378,13558.0
2016-10-07 12:35:00,166.44,166.53,166.36,166.4,9800.0,128.0301,128.0994,127.9686,127.9994,9800.0
2016-10-07 12:40:00,166.37,166.47,166.3,166.38,34712.0,127.9763,128.0532,127.9224,127.984,34712.0
2016-10-07 12:45:00,166.37,166.97,166.36,166.88,28253.0,127.9763,128.4378,127.9686,128.3686,28253.0
2016-10-07 12:50:00,166.84,166.84,166.5,166.54,17096.0,128.3378,128.3378,128.0763,128.107,17096.0
2016-10-07 12:55:00,166.52,166.56,166.43,166.48,5884.0,128.0917,128.1224,128.0224,128.0609,5884.0
2016-10-07 13:00:00,166.48,166.56,166.3,166.36,14115.0,128.0609,128.1224,127.9224,127.9686,14115.0
2016-10-07 13:05:00,166.34,166.44,166.32,166.43,9992.0,127.9532,128.0301,127.9378,128.0224,9992.0
2016-10-07 13:10:00,166.4,166.57,166.36,166.42,6575.0,127.9994,128.1301,127.9686,128.0147,6575.0
2016-10-07 13:15:00,166.41,166.47,166.32,166.35,6625.0,128.007,128.0532,127.9378,127.9609,6625.0
2016-10-07 13:20:00,166.33,166.47,166.32,166.32,7020.0,127.9455,128.0532,127.9378,127.9378,7020.0
2016-10-07 13:25:00,166.34,166.81,166.33,166.81,9481.0,127.9532,128.3147,127.9455,128.3147,9481.0
2016-10-07 13:30:00,166.79,167.02,166.77,167.0,10200.0,128.2994,128.4763,128.284,128.4609,10200.0
2016-10-07 13:35:00,167.04,167.19,166.99,167.17,6077.0,128.4917,128.607,128.4532,128.5917,6077.0
2016-10-07 13:40:00,167.17,167.35,167.09,167.12,22488.0,128.5917,128.7301,128.5301,128.5532,22488.0
2016-10-07 13:45:00,167.15,167.26,167.1,167.11,5902.0,128.5763,128.6609,128.5378,128.5455,5902.0
2016-10-07 13:50:00,167.13,167.18,167.08,167.08,7475.0,128.5609,128.5994,128.5224,128.5224,7475.0
2016-10-07 13:55:00,167.08,167.14,166.99,167.12,8061.0,128.5224,128.5686,128.4532,128.5532,8061.0
2016-10-07 14:00:00,167.15,167.2,166.95,166.95,8120.0,128.5763,128.6147,128.4224,128.4224,8120.0
2016-10-07 14:05:00,166.9,166.96,166.76,166.9,16628.0,128.384,128.4301,128.2763,128.384,16628.0
2016-10-07 14:10:00,166.96,167.24,166.92,167.16,14991.0,128.4301,128.6455,128.3994,128.584,14991.0
2016-10-07 14:15:00,167.18,167.21,167.02,167.02,9791.0,128.5994,128.6224,128.4763,128.4763,9791.0
2016-10-07 14:20:00,167.07,167.21,167.06,167.16,6285.0,128.5147,128.6224,128.507,128.584,6285.0
2016-10-07 14:25:00,167.2,167.28,167.15,167.15,7096.0,128.6147,128.6763,128.5763,128.5763,7096.0
2016-10-07 14:30:00,167.18,167.34,167.17,167.31,11057.0,128.5994,128.7224,128.5917,128.6994,11057.0
2016-10-07 14:35:00,167.3,167.31,167.23,167.27,4050.0,128.6917,128.6994,128.6378,128.6686,4050.0
2016-10-07 14:40:00,167.27,167.27,167.19,167.19,8188.0,128.6686,128.6686,128.607,128.607,8188.0
2016-10-07 14:45:00,167.21,167.37,167.2,167.25,11584.0,128.6224,128.7455,128.6147,128.6532,11584.0
2016-10-07 14:50:00,167.28,167.33,167.25,167.27,5861.0,128.6763,128.7147,128.6532,128.6686,5861.0
2016-10-07 14:55:00,167.26,167.4,167.26,167.31,12333.0,128.6609,128.7686,128.6609,128.6994,12333.0
2016-10-07 15:00:00,167.29,167.43,167.2,167.32,12886.0,128.684,128.7917,128.6147,128.707,12886.0
2016-10-07 15:05:00,167.29,167.38,167.29,167.34,11364.0,128.684,128.7532,128.684,128.7224,11364.0
2016-10-07 15:10:00,167.33,167.41,167.18,167.18,19734.0,128.7147,128.7763,128.5994,128.5994,19734.0
2016-10-07 15:15:00,167.21,167.34,167.16,167.25,9109.0,128.6224,128.7224,128.584,128.6532,9109.0
2016-10-07 15:20:00,167.29,167.37,167.25,167.32,12464.0,128.684,128.7455,128.6532,128.707,12464.0
2016-10-07 15:25:00,167.32,167.46,167.31,167.4,8352.0,128.707,128.8147,128.6994,128.7686,8352.0
2016-10-07 15:30:00,167.43,167.53,167.42,167.44,14642.0,128.7917,128.8686,128.784,128.7994,14642.0
2016-10-07 15:35:00,167.48,167.5,167.38,167.4,16172.0,128.8301,128.8455,128.7532,128.7686,16172.0
2016-10-07 15:40:00,167.4,167.45,167.3,167.3,13589.0,128.7686,128.807,128.6917,128.6917,13589.0
2016-10-07 15:45:00,167.3,167.43,167.29,167.34,22438.0,128.6917,128.7917,128.684,128.7224,22438.0
2016-10-07 15:50:00,167.37,167.65,167.37,167.59,31089.0,128.7455,128.9609,128.7455,128.9147,31089.0
2016-10-07 15:55:00,167.58,167.88,167.4,167.43,103185.0,128.907,129.1378,128.7686,128.7917,103185.0
2016-10-10 09:30:00,168.2,168.53,168.0,168.33,62711.0,129.384,129.6378,129.2301,129.484,62711.0
2016-10-10 09:35:00,168.4,168.56,167.67,168.1,13647.0,129.5378,129.6609,128.9763,129.307,13647.0
2016-10-10 09:40:00,168.08,168.3,167.87,168.08,10873.0,129.2917,129.4609,129.1301,129.2917,10873.0
2016-10-10 09:45:00,168.09,168.36,168.05,168.29,18550.0,129.2993,129.507,129.2686,129.4532,18550.0
2016-10-10 09:50:00,168.3,168.31,167.81,167.84,34712.0,129.4609,129.4686,129.084,129.107,34712.0
2016-10-10 09:55:00,167.87,168.08,167.85,167.97,15773.0,129.1301,129.2917,129.1147,129.207,15773.0
2016-10-10 10:00:00,168.06,168.25,168.06,168.25,11331.0,129.2763,129.4224,129.2763,129.4224,11331.0
2016-10-10 10:05:00,168.24,168.31,167.91,167.96,20924.0,129.4147,129.4686,129.1609,129.1993,20924.0
2016-10-10 10:10:00,167.96,168.12,167.88,168.01,13911.0,129.1993,129.3224,129.1378,129.2378,13911.0
2016-10-10 10:15:00,168.06,168.29,168.06,168.13,15717.0,129.2763,129.4532,129.2763,129.3301,15717.0
2016-10-10 10:20:00,168.09,168.23,168.05,168.08,14321.0,129.2993,129.407,129.2686,129.2917,14321.0
2016-10-10 10:25:00,168.13,168.22,168.03,168.18,26574.0,129.3301,129.3993,129.2532,129.3686,26574.0
2016-10-10 10:30:00,168.18,168.33,168.14,168.18,7546.0,129.3686,129.484,129.3378,129.3686,7546.0
2016-10-10 10:35:00,168.2,168.27,168.15,168.24,8391.0,129.384,129.4378,129.3455,129.4147,8391.0
2016-10-10 10:40:00,168.24,168.37,168.18,168.21,9432.0,129.4147,129.5147,129.3686,129.3917,9432.0
2016-10-10 10:45:00,168.25,168.37,168.1,168.16,40182.0,129.4224,129.5147,129.307,129.3532,40182.0
2016-10-10 10:50:00,168.16,168.35,168.15,168.25,30683.0,129.3532,129.4993,129.3455,129.4224,30683.0
2016-10-10 10:55:00,168.26,168.34,168.17,168.23,12418.0,129.4301,129.4917,129.3609,129.407,12418.0
2016-10-10 11:00:00,168.24,168.32,168.14,168.26,8094.0,129.4147,129.4763,129.3378,129.4301,8094.0
2016-10-10 11:05:00,168.3,168.32,168.17,168.28,14564.0,129.4609,129.4763,129.3609,129.4455,14564.0
2016-10-10 11:10:00,168.31,168.32,168.13,168.3,7913.0,129.4686,129.4763,129.3301,129.4609,7913.0
2016-10-10 11:15:00,168.3,168.33,168.26,168.31,8622.0,129.4609,129.484,129.4301,129.4686,8622.0
2016-10-10 11:20:00,168.3,168.34,168.16,168.33,24238.0,129.4609,129.4917,129.3532,129.484,24238.0
2016-10-10 11:25:00,168.31,168.31,168.2,168.29,9699.0,129.4686,129.4686,129.384,129.4532,9699.0
2016-10-10 11:30:00,168.3,168.37,168.26,168.3,7303.0,129.4609,129.5147,129.4301,129.4609,7303.0
2016-10-10 11:35:00,168.3,168.31,168.24,168.3,9185.0,129.4609,129.4686,129.4147,129.4609,9185.0
2016-10-10 11:40:00,168.32,168.37,168.28,168.28,3233.0,129.4763,129.5147,129.4455,129.4455,3233.0
2016-10-10 11:45:00,168.27,168.32,168.26,168.31,3283.0,129.4378,129.4763,129.4301,129.4686,3283.0
2016-10-10 11:50:00,168.28,168.36,168.27,168.27,5717.0,129.4455,129.507,129.4378,129.4378,5717.0
2016-10-10 11:55:00,168.26,168.33,168.24,168.28,7415.0,129.4301,129.484,129.4147,129.4455,7415.0
2016-10-10 12:00:00,168.26,168.36,168.21,168.24,5750.0,129.4301,129.507,129.3917,129.4147,5750.0
2016-10-10 12:05:00,168.18,168.26,168.13,168.23,8590.0,129.3686,129.4301,129.3301,129.407,8590.0
2016-10-10 12:10:00,168.2,168.25,168.16,168.17,3815.0,129.384,129.4224,129.3532,129.3609,3815.0
2016-10-10 12:15:00,168.16,168.23,168.13,168.2,3300.0,129.3532,129.407,129.3301,129.384,3300.0
2016-10-10 12:20:00,168.2,168.26,168.18,168.25,5294.0,129.384,129.4301,129.3686,129.4224,5294.0
2016-10-10 12:25:00,168.23,168.29,168.14,168.23,6859.0,129.407,129.4532,129.3378,129.407,6859.0
2016-10-10 12:30:00,168.25,168.39,168.23,168.32,8036.0,129.4224,129.5301,129.407,129.4763,8036.0
2016-10-10 12:35:00,168.31,168.35,168.27,168.34,4077.0,129.4686,129.4993,129.4378,129.4917,4077.0
2016-10-10 12:40:00,168.33,168.45,168.33,168.38,5538.0,129.484,129.5763,129.484,129.5224,5538.0
2016-10-10 12:45:00,168.39,168.46,168.37,168.45,4734.0,129.5301,129.584,129.5147,129.5763,4734.0
2016-10-10 12:50:00,168.44,168.49,168.41,168.49,3087.0,129.5686,129.607,129.5455,129.607,3087.0
2016-10-10 12:55:00,168.46,168.49,168.4,168.42,7324.0,129.584,129.607,129.5378,129.5532,7324.0
2016-10-10 13:00:00,168.44,168.52,168.43,168.5,4763.0,129.5686,129.6301,129.5609,129.6147,4763.0
2016-10-10 13:05:00,168.5,168.52,168.47,168.48,14669.0,129.6147,129.6301,129.5917,129.5993,14669.0
2016-10-10 13:10:00,168.46,168.5,168.42,168.44,4961.0,129.584,129.6147,129.5532,129.5686,4961.0
2016-10-10 13:15:00,168.46,168.47,168.39,168.4,2244.0,129.584,129.5917,129.5301,129.5378,2244.0
2016-10-10 13:20:00,168.37,168.45,168.31,168.35,7756.0,129.5147,129.5763,129.4686,129.4993,7756.0
2016-10-10 13:25:00,168.31,168.44,168.28,168.37,4456.0,129.4686,129.5686,129.4455,129.5147,4456.0
2016-10-10 13:30:00,168.36,168.5,168.35,168.48,9212.0,129.507,129.6147,129.4993,129.5993,9212.0
2016-10-10 13:35:00,168.44,168.44,168.33,168.41,12366.0,129.5686,129.5686,129.484,129.5455,12366.0
2016-10-10 13:40:00,168.37,168.5,168.32,168.49,8603.0,129.5147,129.6147,129.4763,129.607,8603.0
2016-10-10 13:45:00,168.5,168.5,168.4,168.5,5104.0,129.6147,129.6147,129.5378,129.6147,5104.0
2016-10-10 13:50:00,168.5,168.5,168.41,168.46,4883.0,129.6147,129.6147,129.5455,129.584,4883.0
2016-10-10 13:55:00,168.46,168.59,168.4,168.5,41985.0,129.584,129.684,129.5378,129.6147,41985.0
2016-10-10 14:00:00,168.48,168.55,168.37,168.41,13127.0,129.5993,129.6532,129.5147,129.5455,13127.0
2016-10-10 14:05:00,168.42,168.51,168.42,168.5,5497.0,129.5532,129.6224,129.5532,129.6147,5497.0
2016-10-10 14:10:00,168.5,168.51,168.44,168.5,11879.0,129.6147,129.6224,129.5686,129.6147,11879.0
2016-10-10 14:15:00,168.49,168.55,168.45,168.5,9771.0,129.607,129.6532,129.5763,129.6147,9771.0
2016-10-10 14:20:00,168.5,168.51,168.42,168.47,12822.0,129.6147,129.6224,129.5532,129.5917,12822.0
2016-10-10 14:25:00,168.47,168.49,168.41,168.42,4884.0,129.5917,129.607,129.5455,129.5532,4884.0
2016-10-10 14:30:00,168.42,168.47,168.38,168.47,5811.0,129.5532,129.5917,129.5224,129.5917,5811.0
2016-10-10 14:35:00,168.48,168.51,168.48,168.5,19703.0,129.5993,129.6224,129.5993,129.6147,19703.0
2016-10-10 14:40:00,168.5,168.52,168.47,168.52,16233.0,129.6147,129.6301,129.5917,129.6301,16233.0
2016-10-10 14:45:00,168.5,168.51,168.42,168.5,8993.0,129.6147,129.6224,129.5532,129.6147,8993.0
2016-10-10 14:50:00,168.5,168.51,168.46,168.48,14853.0,129.6147,129.6224,129.584,129.5993,14853.0
2016-10-10 14:55:00,168.47,168.49,168.39,168.45,9940.0,129.5917,129.607,129.5301,129.5763,9940.0
2016-10-10 15:00:00,168.48,168.49,168.37,168.49,8322.0,129.5993,129.607,129.5147,129.607,8322.0
2016-10-10 15:05:00,168.46,168.5,168.38,168.43,8646.0,129.584,129.6147,129.5224,129.5609,8646.0
2016-10-10 15:10:00,168.43,168.48,168.32,168.32,6302.0,129.5609,129.5993,129.4763,129.4763,6302.0
2016-10-10 15:15:00,168.35,168.42,168.33,168.38,19810.0,129.4993,129.5532,129.484,129.5224,19810.0
2016-10-10 15:20:00,168.37,168.39,168.28,168.29,9493.0,129.5147,129.5301,129.4455,129.4532,9493.0
2016-10-10 15:25:00,168.29,168.36,168.23,168.25,15265.0,129.4532,129.507,129.407,129.4224,15265.0
2016-10-10 15:30:00,168.27,168.32,168.17,168.22,13621.0,129.4378,129.4763,129.3609,129.3993,13621.0
2016-10-10 15:35:00,168.21,168.31,168.2,168.23,16305.0,129.3917,129.4686,129.384,129.407,16305.0
2016-10-10 15:40:00,168.24,168.32,168.12,168.13,20765.0,129.4147,129.4763,129.3224,129.3301,20765.0
2016-10-10 15:45:00,168.16,168.26,168.07,168.07,15161.0,129.3532,129.4301,129.284,129.284,15161.0
2016-10-10 15:50:00,168.08,168.2,168.07,168.17,19664.0,129.2917,129.384,129.284,129.3609,19664.0
2016-10-10 15:55:00,168.2,168.38,168.15,168.32,74867.0,129.384,129.5224,129.3455,129.4763,74867.0
2016-10-11 09:30:00,167.82,167.82,167.0,167.1,57288.0,129.0917,129.0917,128.4609,128.5378,57288.0
2016-10-11 09:35:00,167.12,167.38,166.83,167.37,21149.0,128.5532,128.7532,128.3301,128.7455,21149.0
2016-10-11 09:40:00,167.13,167.36,166.92,166.97,9057.0,128.5609,128.7378,128.3994,128.4378,9057.0
2016-10-11 09:45:00,166.97,167.06,166.78,166.9,18159.0,128.4378,128.507,128.2917,128.384,18159.0
2016-10-11 09:50:00,166.79,166.81,166.46,166.57,17202.0,128.2994,128.3147,128.0455,128.1301,17202.0
2016-10-11 09:55:00,166.57,167.39,166.37,166.47,34988.0,128.1301,128.7609,127.9763,128.0532,34988.0
2016-10-11 10:00:00,166.47,166.83,166.31,166.82,33684.0,128.0532,128.3301,127.9301,128.3224,33684.0
2016-10-11 10:05:00,166.69,166.73,166.51,166.59,11861.0,128.2224,128.2532,128.084,128.1455,11861.0
2016-10-11 10:10:00,166.59,166.65,166.21,166.65,13817.0,128.1455,128.1917,127.8532,128.1917,13817.0
2016-10-11 10:15:00,166.59,166.62,166.36,166.49,11811.0,128.1455,128.1686,127.9686,128.0686,11811.0
2016-10-11 10:20:00,166.53,166.59,166.42,166.52,25754.0,128.0994,128.1455,128.0147,128.0917,25754.0
2016-10-11 10:25:00,166.49,166.58,166.33,166.45,15760.0,128.0686,128.1378,127.9455,128.0378,15760.0
2016-10-11 10:30:00,166.51,166.62,166.38,166.59,19388.0,128.084,128.1686,127.984,128.1455,19388.0
2016-10-11 10:35:00,166.59,166.59,166.33,166.33,17202.0,128.1455,128.1455,127.9455,127.9455,17202.0
2016-10-11 10:40:00,166.38,166.49,166.35,166.49,26860.0,127.984,128.0686,127.9609,128.0686,26860.0
2016-10-11 10:45:00,166.49,166.49,166.21,166.28,18821.0,128.0686,128.0686,127.8532,127.907,18821.0
2016-10-11 10:50:00,166.27,166.27,165.78,165.78,9315.0,127.8994,127.8994,127.5224,127.5224,9315.0
2016-10-11 10:55:00,165.85,166.0,165.77,165.77,9480.0,127.5763,127.6917,127.5147,127.5147,9480.0
2016-10-11 11:00:00,165.73,165.82,165.56,165.81,11350.0,127.484,127.5532,127.3532,127.5455,11350.0
2016-10-11 11:05:00,165.76,165.92,165.72,165.92,16232.0,127.507,127.6301,127.4763,127.6301,16232.0
2016-10-11 11:10:00,165.88,165.94,165.8,165.86,5618.0,127.5994,127.6455,127.5378,127.584,5618.0
2016-10-11 11:15:00,165.89,165.95,165.75,165.95,15148.0,127.607,127.6532,127.4994,127.6532,15148.0
2016-10-11 11:20:00,165.86,165.89,165.71,165.83,8229.0,127.584,127.607,127.4686,127.5609,8229.0
2016-10-11 11:25:00,165.83,166.0,165.71,165.75,12818.0,127.5609,127.6917,127.4686,127.4994,12818.0
2016-10-11 11:30:00,165.86,166.12,165.8,166.0,16866.0,127.584,127.784,127.5378,127.6917,16866.0
2016-10-11 11:35:00,166.04,166.04,165.84,165.94,5458.0,127.7224,127.7224,127.5686,127.6455,5458.0
2016-10-11 11:40:00,165.92,166.05,165.89,166.01,3923.0,127.6301,127.7301,127.607,127.6994,3923.0
2016-10-11 11:45:00,165.99,166.03,165.79,165.87,10296.0,127.684,127.7147,127.5301,127.5917,10296.0
2016-10-11 11:50:00,165.88,165.94,165.75,165.94,4515.0,127.5994,127.6455,127.4994,127.6455,4515.0
2016-10-11 11:55:00,165.97,166.06,165.74,166.03,19316.0,127.6686,127.7378,127.4917,127.7147,19316.0
2016-10-11 12:00:00,166.01,166.09,165.85,165.92,22629.0,127.6994,127.7609,127.5763,127.6301,22629.0
2016-10-11 12:05:00,165.89,165.9,165.73,165.73,11217.0,127.607,127.6147,127.484,127.484,11217.0
2016-10-11 12:10:00,165.73,165.74,165.5,165.53,10518.0,127.484,127.4917,127.3071,127.3301,10518.0
2016-10-11 12:15:00,165.51,165.63,165.4,165.57,36644.0,127.3147,127.4071,127.2301,127.3609,36644.0
2016-10-11 12:20:00,165.64,165.75,165.46,165.6,8408.0,127.4147,127.4994,127.2763,127.384,8408.0
2016-10-11 12:25:00,165.61,165.69,165.49,165.53,12854.0,127.3917,127.4532,127.2994,127.3301,12854.0
2016-10-11 12:30:00,165.6,165.66,165.49,165.61,13869.0,127.384,127.4301,127.2994,127.3917,13869.0
2016-10-11 12:35:00,165.61,165.67,165.42,165.67,8980.0,127.3917,127.4378,127.2455,127.4378,8980.0
2016-10-11 12:40:00,165.61,165.84,165.61,165.84,14016.0,127.3917,127.5686,127.3917,127.5686,14016.0
2016-10-11 12:45:00,165.81,166.0,165.81,165.86,14106.0,127.5455,127.6917,127.5455,127.584,14106.0
2016-10-11 12:50:00,165.82,165.82,165.61,165.77,7225.0,127.5532,127.5532,127.3917,127.5147,7225.0
2016-10-11 12:55:00,165.68,165.71,165.44,165.49,15400.0,127.4455,127.4686,127.2609,127.2994,15400.0
2016-10-11 13:00:00,165.45,165.57,165.32,165.41,23026.0,127.2686,127.3609,127.1686,127.2378,23026.0
2016-10-11 13:05:00,165.37,165.49,165.32,165.32,14687.0,127.2071,127.2994,127.1686,127.1686,14687.0
2016-10-11 13:10:00,165.41,165.43,165.12,165.13,13870.0,127.2378,127.2532,127.0147,127.0224,13870.0
2016-10-11 13:15:00,165.12,165.21,165.0,165.07,32533.0,127.0147,127.084,126.9224,126.9763,32533.0
2016-10-11 13:20:00,165.03,165.08,164.95,164.99,23719.0,126.9455,126.984,126.884,126.9147,23719.0
2016-10-11 13:25:00,165.03,165.08,164.92,164.96,10259.0,126.9455,126.984,126.8609,126.8917,10259.0
2016-10-11 13:30:00,164.98,165.0,164.82,164.91,14168.0,126.9071,126.9224,126.784,126.8532,14168.0
2016-10-11 13:35:00,164.95,164.95,164.73,164.77,12355.0,126.884,126.884,126.7147,126.7455,12355.0
2016-10-11 13:40:00,164.78,164.83,164.45,164.47,28433.0,126.7532,126.7917,126.4994,126.5147,28433.0
2016-10-11 13:45:00,164.46,164.47,164.11,164.15,32844.0,126.5071,126.5147,126.2378,126.2686,32844.0
2016-10-11 13:50:00,164.2,164.37,164.19,164.3,17622.0,126.3071,126.4378,126.2994,126.384,17622.0
2016-10-11 13:55:00,164.34,164.34,164.08,164.16,16203.0,126.4147,126.4147,126.2147,126.2763,16203.0
2016-10-11 14:00:00,164.13,164.34,164.05,164.25,30283.0,126.2532,126.4147,126.1917,126.3455,30283.0
2016-10-11 14:05:00,164.24,164.45,164.1,164.4,26707.0,126.3378,126.4994,126.2301,126.4609,26707.0
2016-10-11 14:10:00,164.42,164.48,164.22,164.26,14613.0,126.4763,126.5224,126.3224,126.3532,14613.0
2016-10-11 14:15:00,164.28,164.31,163.76,163.91,39764.0,126.3686,126.3917,125.9686,126.084,39764.0
2016-10-11 14:20:00,163.92,163.98,163.76,163.9,24743.0,126.0917,126.1378,125.9686,126.0763,24743.0
2016-10-11 14:25:00,163.92,163.93,163.7,163.81,15392.0,126.0917,126.0994,125.9224,126.0071,15392.0
2016-10-11 14:30:00,163.79,163.93,163.52,163.52,20989.0,125.9917,126.0994,125.784,125.784,20989.0
2016-10-11 14:35:00,163.51,163.74,163.51,163.68,25359.0,125.7763,125.9532,125.7763,125.9071,25359.0
2016-10-11 14:40:00,163.69,163.89,163.59,163.68,28740.0,125.9148,126.0686,125.8378,125.9071,28740.0
2016-10-11 14:45:00,163.71,164.29,163.67,164.12,31991.0,125.9301,126.3763,125.8994,126.2455,31991.0
2016-10-11 14:50:00,164.11,164.23,163.95,164.23,24107.0,126.2378,126.3301,126.1147,126.3301,24107.0
2016-10-11 14:55:00,164.15,164.17,163.91,164.03,20248.0,126.2686,126.284,126.084,126.1763,20248.0
2016-10-11 15:00:00,164.01,164.19,163.95,164.04,16529.0,126.1609,126.2994,126.1147,126.184,16529.0
2016-10-11 15:05:00,164.08,164.15,163.95,164.03,38416.0,126.2147,126.2686,126.1147,126.1763,38416.0
2016-10-11 15:10:00,164.05,164.36,164.04,164.27,30092.0,126.1917,126.4301,126.184,126.3609,30092.0
2016-10-11 15:15:00,164.26,164.56,164.22,164.53,28124.0,126.3532,126.584,126.3224,126.5609,28124.0
2016-10-11 15:20:00,164.55,164.89,164.49,164.84,59502.0,126.5763,126.8378,126.5301,126.7994,59502.0
2016-10-11 15:25:00,164.83,164.88,164.68,164.74,29927.0,126.7917,126.8301,126.6763,126.7224,29927.0
2016-10-11 15:30:00,164.76,164.78,164.49,164.51,22079.0,126.7378,126.7532,126.5301,126.5455,22079.0
2016-10-11 15:35:00,164.5,164.51,164.21,164.41,49699.0,126.5378,126.5455,126.3147,126.4686,49699.0
2016-10-11 15:40:00,164.41,164.48,164.23,164.31,45839.0,126.4686,126.5224,126.3301,126.3917,45839.0
2016-10-11 15:45:00,164.31,164.67,164.3,164.65,42548.0,126.3917,126.6686,126.384,126.6532,42548.0
2016-10-11 15:50:00,164.64,164.64,164.38,164.43,47091.0,126.6455,126.6455,126.4455,126.484,47091.0
2016-10-11 15:55:00,164.41,164.56,164.28,164.44,208246.0,126.4686,126.584,126.3686,126.4917,208246.0
2016-10-12 09:30:00,164.32,165.0,164.1,164.61,52113.0,126.3994,126.9224,126.2301,126.6224,52113.0
2016-10-12 09:35:00,164.1,164.81,164.1,164.8,19096.0,126.2301,126.7763,126.2301,126.7686,19096.0
2016-10-12 09:40:00,164.66,164.91,164.46,164.62,23538.0,126.6609,126.8532,126.5071,126.6301,23538.0
2016-10-12 09:45:00,164.62,165.03,164.6,164.81,20647.0,126.6301,126.9455,126.6147,126.7763,20647.0
2016-10-12 09:50:00,164.76,165.0,164.64,164.9,58017.0,126.7378,126.9224,126.6455,126.8455,58017.0
2016-10-12 09:55:00,164.92,165.15,164.8,164.99,24772.0,126.8609,127.0378,126.7686,126.9147,24772.0
2016-10-12 10:00:00,165.09,165.17,164.84,164.99,18073.0,126.9917,127.0532,126.7994,126.9147,18073.0
2016-10-12 10:05:00,165.02,165.18,164.66,164.88,19885.0,126.9378,127.0609,126.6609,126.8301,19885.0
2016-10-12 10:10:00,164.89,165.16,164.82,165.16,12923.0,126.8378,127.0455,126.784,127.0455,12923.0
2016-10-12 10:15:00,165.16,165.32,164.97,165.07,21955.0,127.0455,127.1686,126.8994,126.9763,21955.0
2016-10-12 10:20:00,165.08,165.16,164.96,165.09,8159.0,126.984,127.0455,126.8917,126.9917,8159.0
2016-10-12 10:25:00,165.1,165.44,165.1,165.36,12843.0,126.9994,127.2609,126.9994,127.1994,12843.0
2016-10-12 10:30:00,165.3,165.3,165.15,165.2,9898.0,127.1532,127.1532,127.0378,127.0763,9898.0
2016-10-12 10:35:00,165.22,165.4,164.99,165.25,49114.0,127.0917,127.2301,126.9147,127.1147,49114.0
2016-10-12 10:40:00,165.27,165.59,165.21,165.57,27448.0,127.1301,127.3763,127.084,127.3609,27448.0
2016-10-12 10:45:00,165.56,165.59,165.22,165.25,20025.0,127.3532,127.3763,127.0917,127.1147,20025.0
2016-10-12 10:50:00,165.28,165.3,164.77,164.77,35047.0,127.1378,127.1532,126.7455,126.7455,35047.0
2016-10-12 10:55:00,164.76,164.95,164.24,164.64,36563.0,126.7378,126.884,126.3378,126.6455,36563.0
2016-10-12 11:00:00,164.56,164.75,164.53,164.68,21344.0,126.584,126.7301,126.5609,126.6763,21344.0
2016-10-12 11:05:00,164.71,164.71,164.43,164.53,14751.0,126.6994,126.6994,126.484,126.5609,14751.0
2016-10-12 11:10:00,164.46,164.59,164.21,164.31,38432.0,126.5071,126.6071,126.3147,126.3917,38432.0
2016-10-12 11:15:00,164.33,164.38,164.1,164.11,31580.0,126.4071,126.4455,126.2301,126.2378,31580.0
2016-10-12 11:20:00,164.12,164.19,164.02,164.11,11025.0,126.2455,126.2994,126.1686,126.2378,11025.0
2016-10-12 11:25:00,164.1,164.23,163.97,164.06,17756.0,126.2301,126.3301,126.1301,126.1994,17756.0
2016-10-12 11:30:00,164.06,164.54,164.04,164.44,11303.0,126.1994,126.5686,126.184,126.4917,11303.0
2016-10-12 11:35:00,164.44,164.47,164.32,164.37,14380.0,126.4917,126.5147,126.3994,126.4378,14380.0
2016-10-12 11:40:00,164.38,164.45,164.24,164.27,12156.0,126.4455,126.4994,126.3378,126.3609,12156.0
2016-10-12 11:45:00,164.33,164.42,164.27,164.34,16377.0,126.4071,126.4763,126.3609,126.4147,16377.0
2016-10-12 11:50:00,164.3,164.3,164.08,164.24,8291.0,126.384,126.384,126.2147,126.3378,8291.0
2016-10-12 11:55:00,164.19,164.34,164.19,164.31,31372.0,126.2994,126.4147,126.2994,126.3917,31372.0
2016-10-12 12:00:00,164.34,164.49,164.33,164.45,21413.0,126.4147,126.5301,126.4071,126.4994,21413.0
2016-10-12 12:05:00,164.43,164.45,164.14,164.23,12493.0,126.484,126.4994,126.2609,126.3301,12493.0
2016-10-12 12:10:00,164.23,164.25,164.06,164.09,22503.0,126.3301,126.3455,126.1994,126.2224,22503.0
2016-10-12 12:15:00,164.11,164.18,164.08,164.12,20501.0,126.2378,126.2917,126.2147,126.2455,20501.0
2016-10-12 12:20:00,164.15,164.36,164.12,164.31,15167.0,126.2686,126.4301,126.2455,126.3917,15167.0
2016-10-12 12:25:00,164.33,164.46,164.28,164.37,22358.0,126.4071,126.5071,126.3686,126.4378,22358.0
2016-10-12 12:30:00,164.38,164.6,164.37,164.43,26924.0,126.4455,126.6147,126.4378,126.484,26924.0
2016-10-12 12:35:00,164.48,164.53,164.41,164.45,10663.0,126.5224,126.5609,126.4686,126.4994,10663.0
2016-10-12 12:40:00,164.42,164.49,164.25,164.25,9070.0,126.4763,126.5301,126.3455,126.3455,9070.0
2016-10-12 12:45:00,164.24,164.38,164.09,164.09,6642.0,126.3378,126.4455,126.2224,126.2224,6642.0
2016-10-12 12:50:00,164.1,164.26,164.1,164.22,6443.0,126.2301,126.3532,126.2301,126.3224,6443.0
2016-10-12 12:55:00,164.2,164.3,164.12,164.3,2400.0,126.3071,126.384,126.2455,126.384,2400.0
2016-10-12 13:00:00,164.29,164.32,164.19,164.24,11272.0,126.3763,126.3994,126.2994,126.3378,11272.0
2016-10-12 13:05:00,164.24,164.39,164.24,164.37,9007.0,126.3378,126.4532,126.3378,126.4378,9007.0
2016-10-12 13:10:00,164.36,164.36,164.18,164.22,6173.0,126.4301,126.4301,126.2917,126.3224,6173.0
2016-10-12 13:15:00,164.2,164.26,164.04,164.21,11459.0,126.3071,126.3532,126.184,126.3147,11459.0
2016-10-12 13:20:00,164.17,164.19,164.02,164.11,6850.0,126.284,126.2994,126.1686,126.2378,6850.0
2016-10-12 13:25:00,164.06,164.17,163.99,164.11,13214.0,126.1994,126.284,126.1455,126.2378,13214.0
2016-10-12 13:30:00,164.16,164.16,163.99,163.99,13120.0,126.2763,126.2763,126.1455,126.1455,13120.0
2016-10-12 13:35:00,163.99,164.08,163.96,164.05,28102.0,126.1455,126.2147,126.1224,126.1917,28102.0
2016-10-12 13:40:00,164.05,164.1,163.99,164.04,11749.0,126.1917,126.2301,126.1455,126.184,11749.0
2016-10-12 13:45:00,164.04,164.12,163.97,164.01,13251.0,126.184,126.2455,126.1301,126.1609,13251.0
2016-10-12 13:50:00,163.99,164.06,163.88,164.02,23569.0,126.1455,126.1994,126.0609,126.1686,23569.0
2016-10-12 13:55:00,164.07,164.34,164.04,164.34,21502.0,126.2071,126.4147,126.184,126.4147,21502.0
2016-10-12 14:00:00,164.36,164.45,164.12,164.21,17149.0,126.4301,126.4994,126.2455,126.3147,17149.0
2016-10-12 14:05:00,164.23,164.37,164.1,164.36,20853.0,126.3301,126.4378,126.2301,126.4301,20853.0
2016-10-12 14:10:00,164.39,164.65,164.29,164.63,16346.0,126.4532,126.6532,126.3763,126.6378,16346.0
2016-10-12 14:15:00,164.67,164.84,164.55,164.77,20919.0,126.6686,126.7994,126.5763,126.7455,20919.0
2016-10-12 14:20:00,164.83,164.89,164.62,164.76,16457.0,126.7917,126.8378,126.6301,126.7378,16457.0
2016-10-12 14:25:00,164.71,164.71,164.37,164.45,21242.0,126.6994,126.6994,126.4378,126.4994,21242.0
2016-10-12 14:30:00,164.44,164.54,164.35,164.38,10500.0,126.4917,126.5686,126.4224,126.4455,10500.0
2016-10-12 14:35:00,164.41,164.71,164.38,164.63,9236.0,126.4686,126.6994,126.4455,126.6378,9236.0
2016-10-12 14:40:00,164.61,164.66,164.49,164.57,11363.0,126.6224,126.6609,126.5301,126.5917,11363.0
2016-10-12 14:45:00,164.53,164.53,164.3,164.38,50835.0,126.5609,126.5609,126.384,126.4455,50835.0
2016-10-12 14:50:00,164.4,164.43,164.19,164.2,11812.0,126.4609,126.484,126.2994,126.3071,11812.0
2016-10-12 14:55:00,164.19,164.27,164.07,164.16,8949.0,126.2994,126.3609,126.2071,126.2763,8949.0
2016-10-12 15:00:00,164.1,164.19,164.01,164.11,10479.0,126.2301,126.2994,126.1609,126.2378,10479.0
2016-10-12 15:05:00,164.1,164.39,164.06,164.23,29046.0,126.2301,126.4532,126.1994,126.3301,29046.0
2016-10-12 15:10:00,164.25,164.32,164.18,164.31,9844.0,126.3455,126.3994,126.2917,126.3917,9844.0
2016-10-12 15:15:00,164.3,164.35,164.15,164.22,7152.0,126.384,126.4224,126.2686,126.3224,7152.0
2016-10-12 15:20:00,164.22,164.39,164.12,164.19,7962.0,126.3224,126.4532,126.2455,126.2994,7962.0
2016-10-12 15:25:00,164.21,164.21,163.97,164.04,20416.0,126.3147,126.3147,126.1301,126.184,20416.0
2016-10-12 15:30:00,163.97,163.99,163.61,163.67,25620.0,126.1301,126.1455,125.8532,125.8994,25620.0
2016-10-12 15:35:00,163.71,163.97,163.71,163.97,25472.0,125.9301,126.1301,125.9301,126.1301,25472.0
2016-10-12 15:40:00,163.95,164.05,163.89,164.0,24523.0,126.1147,126.1917,126.0686,126.1532,24523.0
2016-10-12 15:45:00,164.02,164.12,163.98,164.03,22830.0,126.1686,126.2455,126.1378,126.1763,22830.0
2016-10-12 15:50:00,164.02,164.03,163.9,163.93,43062.0,126.1686,126.1763,126.0763,126.0994,43062.0
2016-10-12 15:55:00,163.92,164.12,163.82,163.91,84208.0,126.0917,126.2455,126.0147,126.084,84208.0
2016-10-13 09:30:00,162.85,163.0,162.51,162.82,88552.0,125.2686,125.384,125.0071,125.2455,88552.0
2016-10-13 09:35:00,162.94,163.5,162.91,163.47,23535.0,125.3378,125.7686,125.3148,125.7455,23535.0
2016-10-13 09:40:00,163.42,163.61,163.1,163.61,22194.0,125.7071,125.8532,125.4609,125.8532,22194.0
2016-10-13 09:45:00,163.53,164.23,163.45,164.0,24887.0,125.7917,126.3301,125.7301,126.1532,24887.0
2016-10-13 09:50:00,163.99,164.03,163.51,163.8,34337.0,126.1455,126.1763,125.7763,125.9994,34337.0
2016-10-13 09:55:00,163.71,163.78,163.5,163.56,11639.0,125.9301,125.984,125.7686,125.8148,11639.0
2016-10-13 10:00:00,163.55,163.63,163.31,163.46,25028.0,125.8071,125.8686,125.6224,125.7378,25028.0
2016-10-13 10:05:00,163.42,163.82,163.32,163.81,39855.0,125.7071,126.0147,125.6301,126.0071,39855.0
2016-10-13 10:10:00,163.78,164.01,163.51,164.01,20259.0,125.984,126.1609,125.7763,126.1609,20259.0
2016-10-13 10:15:00,163.91,164.11,163.59,163.67,25785.0,126.084,126.2378,125.8378,125.8994,25785.0
2016-10-13 10:20:00,163.63,163.95,163.39,163.91,63670.0,125.8686,126.1147,125.684,126.084,63670.0
2016-10-13 10:25:00,163.91,163.93,163.63,163.88,13377.0,126.084,126.0994,125.8686,126.0609,13377.0
2016-10-13 10:30:00,163.81,164.14,163.48,164.14,14123.0,126.0071,126.2609,125.7532,126.2609,14123.0
2016-10-13 10:35:00,164.2,164.46,163.99,164.05,15354.0,126.3071,126.5071,126.1455,126.1917,15354.0
2016-10-13 10:40:00,164.0,164.24,163.96,164.09,21022.0,126.1532,126.3378,126.1224,126.2224,21022.0
2016-10-13 10:45:00,164.09,164.09,163.58,163.9,12402.0,126.2224,126.2224,125.8301,126.0763,12402.0
2016-10-13 10:50:00,164.01,164.05,163.65,163.67,14379.0,126.1609,126.1917,125.884,125.8994,14379.0
2016-10-13 10:55:00,163.8,164.02,163.63,163.98,9117.0,125.9994,126.1686,125.8686,126.1378,9117.0
2016-10-13 11:00:00,163.87,163.89,163.29,163.37,11216.0,126.0532,126.0686,125.6071,125.6686,11216.0
2016-10-13 11:05:00,163.35,163.9,163.35,163.67,9068.0,125.6532,126.0763,125.6532,125.8994,9068.0
2016-10-13 11:10:00,163.74,164.09,163.69,164.09,10554.0,125.9532,126.2224,125.9148,126.2224,10554.0
2016-10-13 11:15:00,164.13,164.36,164.0,164.28,13273.0,126.2532,126.4301,126.1532,126.3686,13273.0
2016-10-13 11:20:00,164.33,164.33,164.03,164.04,9846.0,126.4071,126.4071,126.1763,126.184,9846.0
2016-10-13 11:25:00,164.02,164.18,164.0,164.03,6544.0,126.1686,126.2917,126.1532,126.1763,6544.0
2016-10-13 11:30:00,164.07,164.21,163.98,164.14,11967.0,126.2071,126.3147,126.1378,126.2609,11967.0
2016-10-13 11:35:00,164.19,164.24,164.1,164.18,6189.0,126.2994,126.3378,126.2301,126.2917,6189.0
2016-10-13 11:40:00,164.18,164.28,164.09,164.24,8320.0,126.2917,126.3686,126.2224,126.3378,8320.0
2016-10-13 11:45:00,164.33,164.4,164.21,164.4,10021.0,126.4071,126.4609,126.3147,126.4609,10021.0
2016-10-13 11:50:00,164.38,164.47,164.27,164.33,17975.0,126.4455,126.5147,126.3609,126.4071,17975.0
2016-10-13 11:55:00,164.28,164.5,164.18,164.5,8330.0,126.3686,126.5378,126.2917,126.5378,8330.0
2016-10-13 12:00:00,164.52,164.52,164.22,164.34,15036.0,126.5532,126.5532,126.3224,126.4147,15036.0
2016-10-13 12:05:00,164.35,164.53,164.29,164.43,11361.0,126.4224,126.5609,126.3763,126.484,11361.0
2016-10-13 12:10:00,164.47,164.51,164.35,164.51,10471.0,126.5147,126.5455,126.4224,126.5455,10471.0
2016-10-13 12:15:00,164.5,164.5,164.3,164.39,11194.0,126.5378,126.5378,126.384,126.4532,11194.0
2016-10-13 12:20:00,164.34,164.45,164.22,164.22,12687.0,126.4147,126.4994,126.3224,126.3224,12687.0
2016-10-13 12:25:00,164.19,164.34,164.11,164.3,7965.0,126.2994,126.4147,126.2378,126.384,7965.0
2016-10-13 12:30:00,164.27,164.48,164.27,164.48,9720.0,126.3609,126.5224,126.3609,126.5224,9720.0
2016-10-13 12:35:00,164.46,164.9,164.45,164.79,36578.0,126.5071,126.8455,126.4994,126.7609,36578.0
2016-10-13 12:40:00,164.77,165.02,164.76,164.86,30918.0,126.7455,126.9378,126.7378,126.8147,30918.0
2016-10-13 12:45:00,164.86,164.95,164.83,164.92,10513.0,126.8147,126.884,126.7917,126.8609,10513.0
2016-10-13 12:50:00,164.92,164.94,164.8,164.82,8543.0,126.8609,126.8763,126.7686,126.784,8543.0
2016-10-13 12:55:00,164.83,164.88,164.69,164.75,7092.0,126.7917,126.8301,126.684,126.7301,7092.0
2016-10-13 13:00:00,164.71,164.71,164.61,164.61,7494.0,126.6994,126.6994,126.6224,126.6224,7494.0
2016-10-13 13:05:00,164.63,164.63,164.43,164.43,9000.0,126.6378,126.6378,126.484,126.484,9000.0
2016-10-13 13:10:00,164.43,164.46,164.21,164.3,9184.0,126.484,126.5071,126.3147,126.384,9184.0
2016-10-13 13:15:00,164.27,164.5,164.27,164.5,8355.0,126.3609,126.5378,126.3609,126.5378,8355.0
2016-10-13 13:20:00,164.41,164.6,164.41,164.56,5030.0,126.4686,126.6147,126.4686,126.584,5030.0
2016-10-13 13:25:00,164.59,164.64,164.53,164.62,7942.0,126.6071,126.6455,126.5609,126.6301,7942.0
2016-10-13 13:30:00,164.63,164.65,164.5,164.55,7358.0,126.6378,126.6532,126.5378,126.5763,7358.0
2016-10-13 13:35:00,164.55,164.66,164.45,164.63,10508.0,126.5763,126.6609,126.4994,126.6378,10508.0
2016-10-13 13:40:00,164.64,164.78,164.6,164.75,6745.0,126.6455,126.7532,126.6147,126.7301,6745.0
2016-10-13 13:45:00,164.73,164.76,164.49,164.68,7800.0,126.7147,126.7378,126.5301,126.6763,7800.0
2016-10-13 13:50:00,164.71,164.93,164.69,164.86,6283.0,126.6994,126.8686,126.684,126.8147,6283.0
2016-10-13 13:55:00,164.9,165.01,164.89,165.0,12089.0,126.8455,126.9301,126.8378,126.9224,12089.0
2016-10-13 14:00:00,165.0,165.0,164.84,164.92,21717.0,126.9224,126.9224,126.7994,126.8609,21717.0
2016-10-13 14:05:00,164.93,164.98,164.86,164.88,9127.0,126.8686,126.9071,126.8147,126.8301,9127.0
2016-10-13 14:10:00,164.88,164.94,164.81,164.94,7416.0,126.8301,126.8763,126.7763,126.8763,7416.0
2016-10-13 14:15:00,164.9,165.0,164.87,164.93,8307.0,126.8455,126.9224,126.8224,126.8686,8307.0
2016-10-13 14:20:00,164.95,165.09,164.93,164.95,21540.0,126.884,126.9917,126.8686,126.884,21540.0
2016-10-13 14:25:00,164.96,165.02,164.93,165.01,15429.0,126.8917,126.9378,126.8686,126.9301,15429.0
2016-10-13 14:30:00,164.98,165.05,164.78,164.79,32752.0,126.9071,126.9609,126.7532,126.7609,32752.0
2016-10-13 14:35:00,164.79,164.81,164.64,164.66,16994.0,126.7609,126.7763,126.6455,126.6609,16994.0
2016-10-13 14:40:00,164.68,164.77,164.6,164.76,14478.0,126.6763,126.7455,126.6147,126.7378,14478.0
2016-10-13 14:45:00,164.77,165.0,164.76,164.93,15900.0,126.7455,126.9224,126.7378,126.8686,15900.0
2016-10-13 14:50:00,164.96,165.05,164.81,164.99,47128.0,126.8917,126.9609,126.7763,126.9147,47128.0
2016-10-13 14:55:00,164.99,165.06,164.82,164.89,50723.0,126.9147,126.9686,126.784,126.8378,50723.0
2016-10-13 15:00:00,164.92,165.01,164.77,164.99,20022.0,126.8609,126.9301,126.7455,126.9147,20022.0
2016-10-13 15:05:00,164.98,164.98,164.85,164.91,22277.0,126.9071,126.9071,126.8071,126.8532,22277.0
2016-10-13 15:10:00,164.9,164.97,164.81,164.81,13455.0,126.8455,126.8994,126.7763,126.7763,13455.0
2016-10-13 15:15:00,164.82,164.87,164.73,164.8,24628.0,126.784,126.8224,126.7147,126.7686,24628.0
2016-10-13 15:20:00,164.79,164.92,164.74,164.87,27677.0,126.7609,126.8609,126.7224,126.8224,27677.0
2016-10-13 15:25:00,164.87,164.87,164.53,164.56,27334.0,126.8224,126.8224,126.5609,126.584,27334.0
2016-10-13 15:30:00,164.59,164.64,164.43,164.58,27110.0,126.6071,126.6455,126.484,126.5994,27110.0
2016-10-13 15:35:00,164.56,164.69,164.53,164.59,47389.0,126.584,126.684,126.5609,126.6071,47389.0
2016-10-13 15:40:00,164.59,164.68,164.51,164.54,42980.0,126.6071,126.6763,126.5455,126.5686,42980.0
2016-10-13 15:45:00,164.52,164.67,164.44,164.5,42382.0,126.5532,126.6686,126.4917,126.5378,42382.0
2016-10-13 15:50:00,164.46,164.46,164.17,164.26,51989.0,126.5071,126.5071,126.284,126.3532,51989.0
2016-10-13 15:55:00,164.23,164.35,164.0,164.28,169346.0,126.3301,126.4224,126.1532,126.3686,169346.0
2016-10-14 09:30:00,165.05,165.25,164.37,164.37,80137.0,126.9609,127.1147,126.4378,126.4378,80137.0
2016-10-14 09:35:00,164.37,164.82,164.16,164.43,16620.0,126.4378,126.784,126.2763,126.484,16620.0
2016-10-14 09:40:00,164.54,164.87,164.4,164.78,17419.0,126.5686,126.8224,126.4609,126.7532,17419.0
2016-10-14 09:45:00,164.75,164.95,164.59,164.92,19454.0,126.7301,126.884,126.6071,126.8609,19454.0
2016-10-14 09:50:00,164.93,165.05,164.8,164.99,96237.0,126.8686,126.9609,126.7686,126.9147,96237.0
2016-10-14 09:55:00,164.96,165.12,164.81,164.94,34593.0,126.8917,127.0147,126.7763,126.8763,34593.0
2016-10-14 10:00:00,164.91,165.0,164.64,164.8,15540.0,126.8532,126.9224,126.6455,126.7686,15540.0
2016-10-14 10:05:00,164.8,164.87,164.62,164.69,10904.0,126.7686,126.8224,126.6301,126.684,10904.0
2016-10-14 10:10:00,164.65,164.96,164.65,164.84,9777.0,126.6532,126.8917,126.6532,126.7994,9777.0
2016-10-14 10:15:00,164.79,165.18,164.79,165.06,16708.0,126.7609,127.0609,126.7609,126.9686,16708.0
2016-10-14 10:20:00,165.07,165.12,164.97,165.08,29822.0,126.9763,127.0147,126.8994,126.984,29822.0
2016-10-14 10:25:00,165.03,165.08,164.92,165.0,15566.0,126.9455,126.984,126.8609,126.9224,15566.0
2016-10-14 10:30:00,165.02,165.09,164.92,164.92,40709.0,126.9378,126.9917,126.8609,126.8609,40709.0
2016-10-14 10:35:00,164.89,165.01,164.87,164.94,8034.0,126.8378,126.9301,126.8224,126.8763,8034.0
2016-10-14 10:40:00,164.95,165.04,164.85,164.88,23929.0,126.884,126.9532,126.8071,126.8301,23929.0
2016-10-14 10:45:00,164.91,164.91,164.61,164.67,10046.0,126.8532,126.8532,126.6224,126.6686,10046.0
2016-10-14 10:50:00,164.68,164.68,164.33,164.48,16319.0,126.6763,126.6763,126.4071,126.5224,16319.0
2016-10-14 10:55:00,164.5,164.61,164.35,164.38,7309.0,126.5378,126.6224,126.4224,126.4455,7309.0
2016-10-14 11:00:00,164.35,164.45,164.19,164.19,12507.0,126.4224,126.4994,126.2994,126.2994,12507.0
2016-10-14 11:05:00,164.2,164.2,164.01,164.08,12709.0,126.3071,126.3071,126.1609,126.2147,12709.0
2016-10-14 11:10:00,164.05,164.09,163.86,163.98,53341.0,126.1917,126.2224,126.0455,126.1378,53341.0
2016-10-14 11:15:00,163.96,163.97,163.74,163.87,12823.0,126.1224,126.1301,125.9532,126.0532,12823.0
2016-10-14 11:20:00,163.85,163.96,163.69,163.74,19320.0,126.0378,126.1224,125.9148,125.9532,19320.0
2016-10-14 11:25:00,163.76,163.76,163.52,163.58,31436.0,125.9686,125.9686,125.784,125.8301,31436.0
2016-10-14 11:30:00,163.51,163.57,163.33,163.53,17227.0,125.7763,125.8224,125.6378,125.7917,17227.0
2016-10-14 11:35:00,163.51,163.77,163.46,163.67,8775.0,125.7763,125.9763,125.7378,125.8994,8775.0
2016-10-14 11:40:00,163.67,163.83,163.59,163.69,9359.0,125.8994,126.0224,125.8378,125.9148,9359.0
2016-10-14 11:45:00,163.7,163.72,163.41,163.48,9814.0,125.9224,125.9378,125.6994,125.7532,9814.0
2016-10-14 11:50:00,163.55,163.57,163.17,163.3,23287.0,125.8071,125.8224,125.5148,125.6148,23287.0
2016-10-14 11:55:00,163.3,163.4,163.24,163.28,7971.0,125.6148,125.6917,125.5686,125.5994,7971.0
2016-10-14 12:00:00,163.24,163.39,163.12,163.35,10349.0,125.5686,125.684,125.4763,125.6532,10349.0
2016-10-14 12:05:00,163.31,163.38,163.11,163.11,6714.0,125.6224,125.6763,125.4686,125.4686,6714.0
2016-10-14 12:10:00,163.13,163.17,163.0,163.14,27756.0,125.484,125.5148,125.384,125.4917,27756.0
2016-10-14 12:15:00,163.17,163.17,163.01,163.09,16840.0,125.5148,125.5148,125.3917,125.4532,16840.0
2016-10-14 12:20:00,163.11,163.2,163.07,163.2,9432.0,125.4686,125.5378,125.4378,125.5378,9432.0
2016-10-14 12:25:00,163.21,163.31,163.19,163.31,4365.0,125.5455,125.6224,125.5301,125.6224,4365.0
2016-10-14 12:30:00,163.31,163.37,163.26,163.35,8526.0,125.6224,125.6686,125.584,125.6532,8526.0
2016-10-14 12:35:00,163.34,163.36,163.27,163.33,4828.0,125.6455,125.6609,125.5917,125.6378,4828.0
2016-10-14 12:40:00,163.29,163.4,163.25,163.26,8846.0,125.6071,125.6917,125.5763,125.584,8846.0
2016-10-14 12:45:00,163.19,163.24,163.03,163.06,30445.0,125.5301,125.5686,125.4071,125.4301,30445.0
2016-10-14 12:50:00,163.12,163.29,163.1,163.26,9635.0,125.4763,125.6071,125.4609,125.584,9635.0
2016-10-14 12:55:00,163.3,163.34,163.24,163.3,7970.0,125.6148,125.6455,125.5686,125.6148,7970.0
2016-10-14 13:00:00,163.31,163.31,163.17,163.18,7981.0,125.6224,125.6224,125.5148,125.5224,7981.0
2016-10-14 13:05:00,163.15,163.36,163.15,163.35,10650.0,125.4994,125.6609,125.4994,125.6532,10650.0
2016-10-14 13:10:00,163.33,163.35,163.28,163.3,13279.0,125.6378,125.6532,125.5994,125.6148,13279.0
2016-10-14 13:15:00,163.31,163.34,163.26,163.28,3500.0,125.6224,125.6455,125.584,125.5994,3500.0
2016-10-14 13:20:00,163.31,163.31,163.14,163.26,27395.0,125.6224,125.6224,125.4917,125.584,27395.0
2016-10-14 13:25:00,163.25,163.3,163.23,163.27,14183.0,125.5763,125.6148,125.5609,125.5917,14183.0
2016-10-14 13:30:00,163.28,163.38,163.1,163.24,69080.0,125.5994,125.6763,125.4609,125.5686,69080.0
2016-10-14 13:35:00,163.23,163.33,163.2,163.32,23637.0,125.5609,125.6378,125.5378,125.6301,23637.0
2016-10-14 13:40:00,163.33,163.34,163.16,163.19,11217.0,125.6378,125.6455,125.5071,125.5301,11217.0
2016-10-14 13:45:00,163.2,163.22,163.02,163.13,17558.0,125.5378,125.5532,125.3994,125.484,17558.0
2016-10-14 13:50:00,163.12,163.16,163.02,163.12,9948.0,125.4763,125.5071,125.3994,125.4763,9948.0
2016-10-14 13:55:00,163.13,163.16,163.05,163.08,7633.0,125.484,125.5071,125.4224,125.4455,7633.0
2016-10-14 14:00:00,163.06,163.09,162.98,163.03,31192.0,125.4301,125.4532,125.3686,125.4071,31192.0
2016-10-14 14:05:00,163.05,163.06,162.79,162.79,12724.0,125.4224,125.4301,125.2224,125.2224,12724.0
2016-10-14 14:10:00,162.78,162.9,162.77,162.84,28859.0,125.2148,125.3071,125.2071,125.2609,28859.0
2016-10-14 14:15:00,162.83,162.83,162.56,162.74,35476.0,125.2532,125.2532,125.0455,125.184,35476.0
2016-10-14 14:20:00,162.72,162.75,162.63,162.68,62509.0,125.1686,125.1917,125.0994,125.1378,62509.0
2016-10-14 14:25:00,162.63,162.65,162.53,162.56,39854.0,125.0994,125.1148,125.0224,125.0455,39854.0
2016-10-14 14:30:00,162.56,162.59,162.31,162.33,58241.0,125.0455,125.0686,124.8532,124.8686,58241.0
2016-10-14 14:35:00,162.34,162.34,162.22,162.22,34469.0,124.8763,124.8763,124.784,124.784,34469.0
2016-10-14 14:40:00,162.2,162.23,162.03,162.03,89192.0,124.7686,124.7917,124.6378,124.6378,89192.0
2016-10-14 14:45:00,162.05,162.16,162.01,162.11,20162.0,124.6532,124.7378,124.6224,124.6994,20162.0
2016-10-14 14:50:00,162.08,162.12,161.96,162.02,23973.0,124.6763,124.7071,124.584,124.6301,23973.0
2016-10-14 14:55:00,162.0,162.11,161.95,162.02,24643.0,124.6148,124.6994,124.5763,124.6301,24643.0
2016-10-14 15:00:00,162.03,162.2,162.01,162.15,17559.0,124.6378,124.7686,124.6224,124.7301,17559.0
2016-10-14 15:05:00,162.17,162.3,162.15,162.27,25667.0,124.7455,124.8455,124.7301,124.8224,25667.0
2016-10-14 15:10:00,162.29,162.37,162.22,162.3,33842.0,124.8378,124.8994,124.784,124.8455,33842.0
2016-10-14 15:15:00,162.32,162.35,162.27,162.28,20656.0,124.8609,124.884,124.8224,124.8301,20656.0
2016-10-14 15:20:00,162.28,162.33,162.26,162.32,21771.0,124.8301,124.8686,124.8148,124.8609,21771.0
2016-10-14 15:25:00,162.31,162.48,162.31,162.4,27804.0,124.8532,124.984,124.8532,124.9224,27804.0
2016-10-14 15:30:00,162.39,162.56,162.38,162.49,47351.0,124.9148,125.0455,124.9071,124.9917,47351.0
2016-10-14 15:35:00,162.5,162.5,162.38,162.39,73266.0,124.9994,124.9994,124.9071,124.9148,73266.0
2016-10-14 15:40:00,162.42,162.45,162.33,162.36,54980.0,124.9378,124.9609,124.8686,124.8917,54980.0
2016-10-14 15:45:00,162.35,162.38,162.23,162.31,47673.0,124.884,124.9071,124.7917,124.8532,47673.0
2016-10-14 15:50:00,162.29,162.31,162.02,162.03,53106.0,124.8378,124.8532,124.6301,124.6378,53106.0
2016-10-14 15:55:00,162.03,162.17,161.84,161.89,144380.0,124.6378,124.7455,124.4917,124.5301,144380.0
2016-10-17 09:30:00,162.2,162.81,161.97,162.17,61171.0,124.7686,125.2378,124.5917,124.7455,61171.0
2016-10-17 09:35:00,162.03,162.28,161.55,161.55,39678.0,124.6378,124.8301,124.2686,124.2686,39678.0
2016-10-17 09:40:00,161.55,161.99,161.26,161.32,42871.0,124.2686,124.6071,124.0455,124.0917,42871.0
2016-10-17 09:45:00,161.32,161.66,161.32,161.41,45309.0,124.0917,124.3532,124.0917,124.1609,45309.0
2016-10-17 09:50:00,161.4,161.84,161.14,161.23,48851.0,124.1532,124.4917,123.9532,124.0225,48851.0
2016-10-17 09:55:00,161.15,161.91,161.15,161.56,42209.0,123.9609,124.5455,123.9609,124.2763,42209.0
2016-10-17 10:00:00,161.6,161.86,161.43,161.67,33838.0,124.3071,124.5071,124.1763,124.3609,33838.0
2016-10-17 10:05:00,161.63,161.7,161.33,161.7,37525.0,124.3301,124.384,124.0994,124.384,37525.0
2016-10-17 10:10:00,161.7,162.0,161.7,161.9,30091.0,124.384,124.6148,124.384,124.5378,30091.0
2016-10-17 10:15:00,161.93,162.05,161.86,162.0,19565.0,124.5609,124.6532,124.5071,124.6148,19565.0
2016-10-17 10:20:00,162.05,162.38,161.86,162.38,29680.0,124.6532,124.9071,124.5071,124.9071,29680.0
2016-10-17 10:25:00,162.37,162.64,162.37,162.56,25226.0,124.8994,125.1071,124.8994,125.0455,25226.0
2016-10-17 10:30:00,162.56,162.85,162.56,162.84,18668.0,125.0455,125.2686,125.0455,125.2609,18668.0
2016-10-17 10:35:00,162.8,162.99,162.8,162.91,25298.0,125.2301,125.3763,125.2301,125.3148,25298.0
2016-10-17 10:40:00,162.94,163.04,162.82,162.9,32002.0,125.3378,125.4148,125.2455,125.3071,32002.0
2016-10-17 10:45:00,162.97,163.0,162.88,162.95,30454.0,125.3609,125.384,125.2917,125.3455,30454.0
2016-10-17 10:50:00,162.99,163.0,162.72,162.95,26013.0,125.3763,125.384,125.1686,125.3455,26013.0
2016-10-17 10:55:00,162.89,163.05,162.83,163.04,19789.0,125.2994,125.4224,125.2532,125.4148,19789.0
2016-10-17 11:00:00,163.03,163.06,162.82,162.94,27954.0,125.4071,125.4301,125.2455,125.3378,27954.0
2016-10-17 11:05:00,162.92,162.97,162.75,162.87,40160.0,125.3224,125.3609,125.1917,125.284,40160.0
2016-10-17 11:10:00,162.86,162.94,162.76,162.8,23867.0,125.2763,125.3378,125.1994,125.2301,23867.0
2016-10-17 11:15:00,162.79,162.87,162.6,162.83,26610.0,125.2224,125.284,125.0763,125.2532,26610.0
2016-10-17 11:20:00,162.85,162.99,162.75,162.95,34160.0,125.2686,125.3763,125.1917,125.3455,34160.0
2016-10-17 11:25:00,162.94,163.0,162.82,162.96,19894.0,125.3378,125.384,125.2455,125.3532,19894.0
2016-10-17 11:30:00,163.0,163.1,162.94,163.0,34781.0,125.384,125.4609,125.3378,125.384,34781.0
2016-10-17 11:35:00,163.01,163.34,162.99,163.33,13651.0,125.3917,125.6455,125.3763,125.6378,13651.0
2016-10-17 11:40:00,163.37,163.37,163.12,163.16,30051.0,125.6686,125.6686,125.4763,125.5071,30051.0
2016-10-17 11:45:00,163.18,163.22,163.12,163.14,7312.0,125.5224,125.5532,125.4763,125.4917,7312.0
2016-10-17 11:50:00,163.17,163.44,163.16,163.39,14715.0,125.5148,125.7224,125.5071,125.684,14715.0
2016-10-17 11:55:00,163.41,163.45,163.21,163.26,15699.0,125.6994,125.7301,125.5455,125.584,15699.0
2016-10-17 12:00:00,163.26,163.31,163.19,163.21,8395.0,125.584,125.6224,125.5301,125.5455,8395.0
2016-10-17 12:05:00,163.3,163.3,163.03,163.08,11111.0,125.6148,125.6148,125.4071,125.4455,11111.0
2016-10-17 12:10:00,163.11,163.14,162.94,162.97,9161.0,125.4686,125.4917,125.3378,125.3609,9161.0
2016-10-17 12:15:00,162.95,163.02,162.91,163.01,12723.0,125.3455,125.3994,125.3148,125.3917,12723.0
2016-10-17 12:20:00,163.02,163.1,162.98,163.06,21433.0,125.3994,125.4609,125.3686,125.4301,21433.0
2016-10-17 12:25:00,163.02,163.03,162.92,162.99,8034.0,125.3994,125.4071,125.3224,125.3763,8034.0
2016-10-17 12:30:00,163.0,163.08,162.95,163.0,14543.0,125.384,125.4455,125.3455,125.384,14543.0
2016-10-17 12:35:00,162.98,163.03,162.9,162.9,5250.0,125.3686,125.4071,125.3071,125.3071,5250.0
2016-10-17 12:40:00,162.91,162.91,162.7,162.9,15292.0,125.3148,125.3148,125.1532,125.3071,15292.0
2016-10-17 12:45:00,162.82,163.05,162.77,162.98,19578.0,125.2455,125.4224,125.2071,125.3686,19578.0
2016-10-17 12:50:00,163.02,163.06,162.95,162.99,13910.0,125.3994,125.4301,125.3455,125.3763,13910.0
2016-10-17 12:55:00,162.99,163.07,162.92,162.92,5480.0,125.3763,125.4378,125.3224,125.3224,5480.0
2016-10-17 13:00:00,162.94,163.0,162.84,162.84,2954.0,125.3378,125.384,125.2609,125.2609,2954.0
2016-10-17 13:05:00,162.9,162.99,162.84,162.86,13496.0,125.3071,125.3763,125.2609,125.2763,13496.0
2016-10-17 13:10:00,162.83,162.92,162.78,162.86,4666.0,125.2532,125.3224,125.2148,125.2763,4666.0
2016-10-17 13:15:00,162.82,162.9,162.59,162.59,8285.0,125.2455,125.3071,125.0686,125.0686,8285.0
2016-10-17 13:20:00,162.61,162.7,162.48,162.5,22175.0,125.084,125.1532,124.984,124.9994,22175.0
2016-10-17 13:25:00,162.49,162.6,162.47,162.54,19568.0,124.9917,125.0763,124.9763,125.0301,19568.0
2016-10-17 13:30:00,162.52,162.59,162.43,162.56,14047.0,125.0148,125.0686,124.9455,125.0455,14047.0
2016-10-17 13:35:00,162.53,162.64,162.45,162.48,23641.0,125.0224,125.1071,124.9609,124.984,23641.0
2016-10-17 13:40:00,162.44,162.51,162.36,162.4,8618.0,124.9532,125.0071,124.8917,124.9224,8618.0
2016-10-17 13:45:00,162.41,162.54,162.41,162.46,7363.0,124.9301,125.0301,124.9301,124.9686,7363.0
2016-10-17 13:50:00,162.43,162.43,162.31,162.32,7005.0,124.9455,124.9455,124.8532,124.8609,7005.0
2016-10-17 13:55:00,162.38,162.39,162.13,162.16,18777.0,124.9071,124.9148,124.7148,124.7378,18777.0
2016-10-17 14:00:00,162.16,162.38,162.11,162.32,52040.0,124.7378,124.9071,124.6994,124.8609,52040.0
2016-10-17 14:05:00,162.36,162.47,162.35,162.45,17825.0,124.8917,124.9763,124.884,124.9609,17825.0
2016-10-17 14:10:00,162.45,162.75,162.44,162.73,9397.0,124.9609,125.1917,124.9532,125.1763,9397.0
2016-10-17 14:15:00,162.7,162.8,162.7,162.74,6781.0,125.1532,125.2301,125.1532,125.184,6781.0
2016-10-17 14:20:00,162.79,162.85,162.71,162.76,6008.0,125.2224,125.2686,125.1609,125.1994,6008.0
2016-10-17 14:25:00,162.73,162.89,162.73,162.89,6615.0,125.1763,125.2994,125.1763,125.2994,6615.0
2016-10-17 14:30:00,162.85,162.87,162.78,162.85,7439.0,125.2686,125.284,125.2148,125.2686,7439.0
2016-10-17 14:35:00,162.81,162.86,162.71,162.75,6297.0,125.2378,125.2763,125.1609,125.1917,6297.0
2016-10-17 14:40:00,162.73,162.81,162.51,162.65,31179.0,125.1763,125.2378,125.0071,125.1148,31179.0
2016-10-17 14:45:00,162.63,162.69,162.58,162.61,14324.0,125.0994,125.1455,125.0609,125.084,14324.0
2016-10-17 14:50:00,162.61,162.72,162.61,162.66,11320.0,125.084,125.1686,125.084,125.1224,11320.0
2016-10-17 14:55:00,162.65,162.79,162.63,162.72,14666.0,125.1148,125.2224,125.0994,125.1686,14666.0
2016-10-17 15:00:00,162.66,162.74,162.63,162.73,11694.0,125.1224,125.184,125.0994,125.1763,11694.0
2016-10-17 15:05:00,162.75,162.78,162.63,162.77,14017.0,125.1917,125.2148,125.0994,125.2071,14017.0
2016-10-17 15:10:00,162.77,162.8,162.67,162.73,16771.0,125.2071,125.2301,125.1301,125.1763,16771.0
2016-10-17 15:15:00,162.72,162.8,162.72,162.75,9127.0,125.1686,125.2301,125.1686,125.1917,9127.0
2016-10-17 15:20:00,162.75,162.8,162.66,162.67,42074.0,125.1917,125.2301,125.1224,125.1301,42074.0
2016-10-17 15:25:00,162.66,162.74,162.66,162.69,16641.0,125.1224,125.184,125.1224,125.1455,16641.0
2016-10-17 15:30:00,162.66,162.71,162.6,162.69,20563.0,125.1224,125.1609,125.0763,125.1455,20563.0
2016-10-17 15:35:00,162.7,162.83,162.65,162.65,25277.0,125.1532,125.2532,125.1148,125.1148,25277.0
2016-10-17 15:40:00,162.68,162.8,162.67,162.71,15838.0,125.1378,125.2301,125.1301,125.1609,15838.0
2016-10-17 15:45:00,162.71,162.78,162.58,162.71,33824.0,125.1609,125.2148,125.0609,125.1609,33824.0
2016-10-17 15:50:00,162.69,162.72,162.62,162.7,22294.0,125.1455,125.1686,125.0917,125.1532,22294.0
2016-10-17 15:55:00,162.69,162.73,162.44,162.61,65000.0,125.1455,125.1763,124.9532,125.084,65000.0
2016-10-18 09:30:00,163.74,163.86,163.0,163.58,109264.0,125.9532,126.0455,125.384,125.8301,109264.0
2016-10-18 09:35:00,163.64,163.75,163.25,163.25,65624.0,125.8763,125.9609,125.5763,125.5763,65624.0
2016-10-18 09:40:00,163.28,163.3,163.04,163.15,19354.0,125.5994,125.6148,125.4148,125.4994,19354.0
2016-10-18 09:45:00,163.28,163.43,163.13,163.25,17551.0,125.5994,125.7148,125.484,125.5763,17551.0
2016-10-18 09:50:00,163.29,163.34,162.91,163.02,22859.0,125.6071,125.6455,125.3148,125.3994,22859.0
2016-10-18 09:55:00,163.03,163.25,162.88,163.25,24552.0,125.4071,125.5763,125.2917,125.5763,24552.0
2016-10-18 10:00:00,163.28,163.34,163.06,163.25,22093.0,125.5994,125.6455,125.4301,125.5763,22093.0
2016-10-18 10:05:00,163.28,163.49,163.26,163.42,10211.0,125.5994,125.7609,125.584,125.7071,10211.0
2016-10-18 10:10:00,163.37,163.41,163.19,163.3,31456.0,125.6686,125.6994,125.5301,125.6148,31456.0
2016-10-18 10:15:00,163.3,163.41,163.15,163.17,23861.0,125.6148,125.6994,125.4994,125.5148,23861.0
2016-10-18 10:20:00,163.14,163.14,162.8,162.94,19241.0,125.4917,125.4917,125.2301,125.3378,19241.0
2016-10-18 10:25:00,162.91,163.34,162.9,163.25,10696.0,125.3148,125.6455,125.3071,125.5763,10696.0
2016-10-18 10:30:00,163.29,163.48,163.24,163.48,9704.0,125.6071,125.7532,125.5686,125.7532,9704.0
2016-10-18 10:35:00,163.4,163.55,163.36,163.46,46680.0,125.6917,125.8071,125.6609,125.7378,46680.0
2016-10-18 10:40:00,163.51,163.66,163.46,163.66,45978.0,125.7763,125.8917,125.7378,125.8917,45978.0
2016-10-18 10:45:00,163.62,163.63,163.44,163.47,13658.0,125.8609,125.8686,125.7224,125.7455,13658.0
2016-10-18 10:50:00,163.45,163.51,163.28,163.28,14769.0,125.7301,125.7763,125.5994,125.5994,14769.0
2016-10-18 10:55:00,163.27,163.38,163.24,163.37,8468.0,125.5917,125.6763,125.5686,125.6686,8468.0
2016-10-18 11:00:00,163.43,163.55,163.43,163.48,61909.0,125.7148,125.8071,125.7148,125.7532,61909.0
2016-10-18 11:05:00,163.51,163.52,163.18,163.22,15097.0,125.7763,125.784,125.5224,125.5532,15097.0
2016-10-18 11:10:00,163.21,163.3,163.14,163.17,12081.0,125.5455,125.6148,125.4917,125.5148,12081.0
2016-10-18 11:15:00,163.18,163.18,162.92,163.01,17025.0,125.5224,125.5224,125.3224,125.3917,17025.0
2016-10-18 11:20:00,162.97,163.11,162.91,163.11,21453.0,125.3609,125.4686,125.3148,125.4686,21453.0
2016-10-18 11:25:00,163.11,163.19,163.04,163.14,13485.0,125.4686,125.5301,125.4148,125.4917,13485.0
2016-10-18 11:30:00,163.19,163.3,163.13,163.14,15093.0,125.5301,125.6148,125.484,125.4917,15093.0
2016-10-18 11:35:00,163.14,163.23,163.05,163.17,18808.0,125.4917,125.5609,125.4224,125.5148,18808.0
2016-10-18 11:40:00,163.2,163.23,163.15,163.22,8385.0,125.5378,125.5609,125.4994,125.5532,8385.0
2016-10-18 11:45:00,163.19,163.34,163.18,163.33,53650.0,125.5301,125.6455,125.5224,125.6378,53650.0
2016-10-18 11:50:00,163.35,163.37,163.19,163.25,21658.0,125.6532,125.6686,125.5301,125.5763,21658.0
2016-10-18 11:55:00,163.24,163.33,163.17,163.19,19105.0,125.5686,125.6378,125.5148,125.5301,19105.0
2016-10-18 12:00:00,163.22,163.22,163.1,163.11,12568.0,125.5532,125.5532,125.4609,125.4686,12568.0
2016-10-18 12:05:00,163.16,163.17,163.12,163.12,7878.0,125.5071,125.5148,125.4763,125.4763,7878.0
2016-10-18 12:10:00,163.12,163.21,163.12,163.18,10747.0,125.4763,125.5455,125.4763,125.5224,10747.0
2016-10-18 12:15:00,163.15,163.21,163.12,163.18,5429.0,125.4994,125.5455,125.4763,125.5224,5429.0
2016-10-18 12:20:00,163.14,163.22,163.11,163.2,10165.0,125.4917,125.5532,125.4686,125.5378,10165.0
2016-10-18 12:25:00,163.22,163.24,163.16,163.21,17784.0,125.5532,125.5686,125.5071,125.5455,17784.0
2016-10-18 12:30:00,163.22,163.23,162.94,163.01,16166.0,125.5532,125.5609,125.3378,125.3917,16166.0
2016-10-18 12:35:00,162.95,163.03,162.78,162.81,25610.0,125.3455,125.4071,125.2148,125.2378,25610.0
2016-10-18 12:40:00,162.81,162.88,162.79,162.79,4608.0,125.2378,125.2917,125.2224,125.2224,4608.0
2016-10-18 12:45:00,162.83,162.87,162.75,162.84,7793.0,125.2532,125.284,125.1917,125.2609,7793.0
2016-10-18 12:50:00,162.88,162.95,162.86,162.91,7245.0,125.2917,125.3455,125.2763,125.3148,7245.0
2016-10-18 12:55:00,162.94,163.05,162.88,163.01,11821.0,125.3378,125.4224,125.2917,125.3917,11821.0
2016-10-18 13:00:00,163.0,163.1,163.0,163.08,4707.0,125.384,125.4609,125.384,125.4455,4707.0
2016-10-18 13:05:00,163.07,163.21,163.07,163.17,4769.0,125.4378,125.5455,125.4378,125.5148,4769.0
2016-10-18 13:10:00,163.19,163.22,163.12,163.13,12525.0,125.5301,125.5532,125.4763,125.484,12525.0
2016-10-18 13:15:00,163.13,163.22,163.09,163.12,14841.0,125.484,125.5532,125.4532,125.4763,14841.0
2016-10-18 13:20:00,163.11,163.16,163.11,163.14,9900.0,125.4686,125.5071,125.4686,125.4917,9900.0
2016-10-18 13:25:00,163.15,163.25,163.14,163.18,9405.0,125.4994,125.5763,125.4917,125.5224,9405.0
2016-10-18 13:30:00,163.18,163.23,163.04,163.04,5835.0,125.5224,125.5609,125.4148,125.4148,5835.0
2016-10-18 13:35:00,163.03,163.09,163.03,163.09,9192.0,125.4071,125.4532,125.4071,125.4532,9192.0
2016-10-18 13:40:00,163.1,163.13,163.07,163.13,5411.0,125.4609,125.484,125.4378,125.484,5411.0
2016-10-18 13:45:00,163.16,163.16,163.09,163.12,10683.0,125.5071,125.5071,125.4532,125.4763,10683.0
2016-10-18 13:50:00,163.11,163.17,163.08,163.09,8477.0,125.4686,125.5148,125.4455,125.4532,8477.0
2016-10-18 13:55:00,163.1,163.15,163.06,163.06,10815.0,125.4609,125.4994,125.4301,125.4301,10815.0
2016-10-18 14:00:00,163.04,163.19,163.02,163.09,14971.0,125.4148,125.5301,125.3994,125.4532,14971.0
2016-10-18 14:05:00,163.11,163.17,163.04,163.13,11906.0,125.4686,125.5148,125.4148,125.484,11906.0
2016-10-18 14:10:00,163.12,163.12,163.0,163.06,11655.0,125.4763,125.4763,125.384,125.4301,11655.0
2016-10-18 14:15:00,163.06,163.14,163.04,163.08,20102.0,125.4301,125.4917,125.4148,125.4455,20102.0
2016-10-18 14:20:00,163.09,163.16,163.04,163.08,17702.0,125.4532,125.5071,125.4148,125.4455,17702.0
2016-10-18 14:25:00,163.09,163.13,163.07,163.12,11143.0,125.4532,125.484,125.4378,125.4763,11143.0
2016-10-18 14:30:00,163.13,163.16,163.06,163.09,15171.0,125.484,125.5071,125.4301,125.4532,15171.0
2016-10-18 14:35:00,163.11,163.15,163.04,163.07,6098.0,125.4686,125.4994,125.4148,125.4378,6098.0
2016-10-18 14:40:00,163.08,163.16,163.08,163.12,5448.0,125.4455,125.5071,125.4455,125.4763,5448.0
2016-10-18 14:45:00,163.11,163.16,163.07,163.1,8733.0,125.4686,125.5071,125.4378,125.4609,8733.0
2016-10-18 14:50:00,163.13,163.18,163.07,163.17,8253.0,125.484,125.5224,125.4378,125.5148,8253.0
2016-10-18 14:55:00,163.17,163.23,163.14,163.15,11760.0,125.5148,125.5609,125.4917,125.4994,11760.0
2016-10-18 15:00:00,163.15,163.19,163.02,163.06,22783.0,125.4994,125.5301,125.3994,125.4301,22783.0
2016-10-18 15:05:00,163.1,163.12,163.0,163.03,13412.0,125.4609,125.4763,125.384,125.4071,13412.0
2016-10-18 15:10:00,163.02,163.06,162.94,162.97,11963.0,125.3994,125.4301,125.3378,125.3609,11963.0
2016-10-18 15:15:00,162.99,162.99,162.84,162.87,35091.0,125.3763,125.3763,125.2609,125.284,35091.0
2016-10-18 15:20:00,162.87,162.93,162.77,162.89,21264.0,125.284,125.3301,125.2071,125.2994,21264.0
2016-10-18 15:25:00,162.93,162.94,162.77,162.84,18679.0,125.3301,125.3378,125.2071,125.2609,18679.0
2016-10-18 15:30:00,162.83,163.02,162.78,163.01,23136.0,125.2532,125.3994,125.2148,125.3917,23136.0
2016-10-18 15:35:00,163.01,163.05,162.96,163.02,19011.0,125.3917,125.4224,125.3532,125.3994,19011.0
2016-10-18 15:40:00,163.02,163.04,162.92,162.97,19003.0,125.3994,125.4148,125.3224,125.3609,19003.0
2016-10-18 15:45:00,162.96,163.07,162.92,162.98,23778.0,125.3532,125.4378,125.3224,125.3686,23778.0
2016-10-18 15:50:00,163.0,163.05,162.89,162.94,24435.0,125.384,125.4224,125.2994,125.3378,24435.0
2016-10-18 15:55:00,162.94,162.99,162.79,162.79,81585.0,125.3378,125.3763,125.2224,125.2224,81585.0
2016-10-19 09:30:00,163.42,163.59,163.01,163.4,51333.0,125.7071,125.8378,125.3917,125.6917,51333.0
2016-10-19 09:35:00,163.47,163.61,163.11,163.5,22872.0,125.7455,125.8532,125.4686,125.7686,22872.0
2016-10-19 09:40:00,163.52,163.52,163.0,163.07,21519.0,125.784,125.784,125.384,125.4378,21519.0
2016-10-19 09:45:00,163.07,163.19,162.9,163.0,20262.0,125.4378,125.5301,125.3071,125.384,20262.0
2016-10-19 09:50:00,163.06,163.25,163.01,163.13,8738.0,125.4301,125.5763,125.3917,125.484,8738.0
2016-10-19 09:55:00,163.04,163.09,162.67,162.83,14412.0,125.4148,125.4532,125.1301,125.2532,14412.0
2016-10-19 10:00:00,162.83,163.03,162.68,162.91,7705.0,125.2532,125.4071,125.1378,125.3148,7705.0
2016-10-19 10:05:00,162.87,162.92,162.61,162.79,14836.0,125.284,125.3224,125.084,125.2224,14836.0
2016-10-19 10:10:00,162.82,163.13,162.7,163.11,24700.0,125.2455,125.484,125.1532,125.4686,24700.0
2016-10-19 10:15:00,163.16,163.22,162.92,163.02,8483.0,125.5071,125.5532,125.3224,125.3994,8483.0
2016-10-19 10:20:00,162.99,163.13,162.92,163.07,11243.0,125.3763,125.484,125.3224,125.4378,11243.0
2016-10-19 10:25:00,163.06,163.2,163.02,163.06,7599.0,125.4301,125.5378,125.3994,125.4301,7599.0
2016-10-19 10:30:00,163.12,163.3,163.06,163.06,12755.0,125.4763,125.6148,125.4301,125.4301,12755.0
2016-10-19 10:35:00,163.06,163.09,162.76,162.82,15800.0,125.4301,125.4532,125.1994,125.2455,15800.0
2016-10-19 10:40:00,162.84,162.87,162.56,162.57,16667.0,125.2609,125.284,125.0455,125.0532,16667.0
2016-10-19 10:45:00,162.6,163.05,162.57,163.0,25658.0,125.0763,125.4224,125.0532,125.384,25658.0
2016-10-19 10:50:00,163.04,163.04,162.85,162.88,14093.0,125.4148,125.4148,125.2686,125.2917,14093.0
2016-10-19 10:55:00,162.88,163.01,162.86,162.97,15052.0,125.2917,125.3917,125.2763,125.3609,15052.0
2016-10-19 11:00:00,162.97,163.02,162.8,162.85,11357.0,125.3609,125.3994,125.2301,125.2686,11357.0
2016-10-19 11:05:00,162.85,162.85,162.65,162.67,7557.0,125.2686,125.2686,125.1148,125.1301,7557.0
2016-10-19 11:10:00,162.61,162.64,162.39,162.47,9698.0,125.084,125.1071,124.9148,124.9763,9698.0
2016-10-19 11:15:00,162.56,162.56,162.37,162.39,9230.0,125.0455,125.0455,124.8994,124.9148,9230.0
2016-10-19 11:20:00,162.39,162.53,162.31,162.31,24337.0,124.9148,125.0224,124.8532,124.8532,24337.0
2016-10-19 11:25:00,162.31,162.34,161.97,162.0,31613.0,124.8532,124.8763,124.5917,124.6148,31613.0
2016-10-19 11:30:00,162.01,162.23,161.99,162.12,21457.0,124.6224,124.7917,124.6071,124.7071,21457.0
2016-10-19 11:35:00,162.1,162.13,161.97,162.02,26827.0,124.6917,124.7148,124.5917,124.6301,26827.0
2016-10-19 11:40:00,161.99,162.12,161.81,162.06,21889.0,124.6071,124.7071,124.4686,124.6609,21889.0
2016-10-19 11:45:00,162.06,162.16,161.99,162.0,19604.0,124.6609,124.7378,124.6071,124.6148,19604.0
2016-10-19 11:50:00,161.97,162.08,161.8,161.97,33509.0,124.5917,124.6763,124.4609,124.5917,33509.0
2016-10-19 11:55:00,161.94,161.97,161.78,161.78,12476.0,124.5686,124.5917,124.4455,124.4455,12476.0
2016-10-19 12:00:00,161.77,161.88,161.7,161.8,22570.0,124.4378,124.5224,124.384,124.4609,22570.0
2016-10-19 12:05:00,161.81,161.85,161.75,161.84,18191.0,124.4686,124.4994,124.4225,124.4917,18191.0
2016-10-19 12:10:00,161.83,161.89,161.67,161.81,13471.0,124.484,124.5301,124.3609,124.4686,13471.0
2016-10-19 12:15:00,161.81,161.82,161.68,161.68,13731.0,124.4686,124.4763,124.3686,124.3686,13731.0
2016-10-19 12:20:00,161.7,161.77,161.67,161.69,10796.0,124.384,124.4378,124.3609,124.3763,10796.0
2016-10-19 12:25:00,161.66,161.76,161.61,161.76,11036.0,124.3532,124.4301,124.3148,124.4301,11036.0
2016-10-19 12:30:00,161.74,161.79,161.71,161.72,9667.0,124.4148,124.4532,124.3917,124.3994,9667.0
2016-10-19 12:35:00,161.71,161.71,161.61,161.63,15626.0,124.3917,124.3917,124.3148,124.3301,15626.0
2016-10-19 12:40:00,161.61,161.73,161.55,161.7,11663.0,124.3148,124.4071,124.2686,124.384,11663.0
2016-10-19 12:45:00,161.68,161.86,161.68,161.86,11336.0,124.3686,124.5071,124.3686,124.5071,11336.0
2016-10-19 12:50:00,161.87,161.87,161.68,161.78,11539.0,124.5148,124.5148,124.3686,124.4455,11539.0
2016-10-19 12:55:00,161.81,161.9,161.8,161.87,10720.0,124.4686,124.5378,124.4609,124.5148,10720.0
2016-10-19 13:00:00,161.9,162.0,161.87,161.92,12275.0,124.5378,124.6148,124.5148,124.5532,12275.0
2016-10-19 13:05:00,161.93,162.0,161.88,161.89,16857.0,124.5609,124.6148,124.5224,124.5301,16857.0
2016-10-19 13:10:00,161.9,161.97,161.87,161.95,14864.0,124.5378,124.5917,124.5148,124.5763,14864.0
2016-10-19 13:15:00,161.97,162.11,161.97,162.11,18421.0,124.5917,124.6994,124.5917,124.6994,18421.0
2016-10-19 13:20:00,162.07,162.1,161.99,162.01,17124.0,124.6686,124.6917,124.6071,124.6224,17124.0
2016-10-19 13:25:00,162.02,162.1,161.99,162.08,37829.0,124.6301,124.6917,124.6071,124.6763,37829.0
2016-10-19 13:30:00,162.07,162.07,161.97,162.0,33330.0,124.6686,124.6686,124.5917,124.6148,33330.0
2016-10-19 13:35:00,161.99,162.02,161.88,161.96,17351.0,124.6071,124.6301,124.5224,124.584,17351.0
2016-10-19 13:40:00,161.98,162.01,161.95,161.96,8997.0,124.5994,124.6224,124.5763,124.584,8997.0
2016-10-19 13:45:00,161.99,162.0,161.86,161.88,11008.0,124.6071,124.6148,124.5071,124.5224,11008.0
2016-10-19 13:50:00,161.89,161.89,161.72,161.74,16741.0,124.5301,124.5301,124.3994,124.4148,16741.0
2016-10-19 13:55:00,161.73,161.85,161.65,161.68,12099.0,124.4071,124.4994,124.3455,124.3686,12099.0
2016-10-19 14:00:00,161.72,161.81,161.64,161.73,16937.0,124.3994,124.4686,124.3378,124.4071,16937.0
2016-10-19 14:05:00,161.68,161.72,161.55,161.56,14949.0,124.3686,124.3994,124.2686,124.2763,14949.0
2016-10-19 14:10:00,161.58,161.77,161.55,161.76,12072.0,124.2917,124.4378,124.2686,124.4301,12072.0
2016-10-19 14:15:00,161.78,161.79,161.59,161.59,9166.0,124.4455,124.4532,124.2994,124.2994,9166.0
2016-10-19 14:20:00,161.59,161.66,161.53,161.56,15353.0,124.2994,124.3532,124.2532,124.2763,15353.0
2016-10-19 14:25:00,161.57,161.64,161.47,161.47,25192.0,124.284,124.3378,124.2071,124.2071,25192.0
2016-10-19 14:30:00,161.47,161.59,161.47,161.5,17093.0,124.2071,124.2994,124.2071,124.2301,17093.0
2016-10-19 14:35:00,161.48,161.54,161.43,161.48,14220.0,124.2148,124.2609,124.1763,124.2148,14220.0
2016-10-19 14:40:00,161.52,161.52,161.38,161.48,16022.0,124.2455,124.2455,124.1378,124.2148,16022.0
2016-10-19 14:45:00,161.49,161.53,161.41,161.44,21931.0,124.2225,124.2532,124.1609,124.184,21931.0
2016-10-19 14:50:00,161.43,161.57,161.4,161.53,20899.0,124.1763,124.284,124.1532,124.2532,20899.0
2016-10-19 14:55:00,161.53,161.67,161.52,161.62,30854.0,124.2532,124.3609,124.2455,124.3225,30854.0
2016-10-19 15:00:00,161.56,161.66,161.55,161.58,25725.0,124.2763,124.3532,124.2686,124.2917,25725.0
2016-10-19 15:05:00,161.61,161.65,161.51,161.54,25600.0,124.3148,124.3455,124.2378,124.2609,25600.0
2016-10-19 15:10:00,161.56,161.57,161.41,161.55,18974.0,124.2763,124.284,124.1609,124.2686,18974.0
2016-10-19 15:15:00,161.53,161.6,161.5,161.56,35554.0,124.2532,124.3071,124.2301,124.2763,35554.0
2016-10-19 15:20:00,161.56,161.59,161.36,161.36,23178.0,124.2763,124.2994,124.1225,124.1225,23178.0
2016-10-19 15:25:00,161.39,161.42,161.29,161.29,29516.0,124.1455,124.1686,124.0686,124.0686,29516.0
2016-10-19 15:30:00,161.28,161.31,161.14,161.15,120472.0,124.0609,124.084,123.9532,123.9609,120472.0
2016-10-19 15:35:00,161.15,161.17,161.02,161.08,149828.0,123.9609,123.9763,123.8609,123.9071,149828.0
2016-10-19 15:40:00,161.08,161.33,161.07,161.33,81321.0,123.9071,124.0994,123.8994,124.0994,81321.0
2016-10-19 15:45:00,161.32,161.35,161.28,161.3,63026.0,124.0917,124.1148,124.0609,124.0763,63026.0
2016-10-19 15:50:00,161.3,161.3,161.08,161.08,48249.0,124.0763,124.0763,123.9071,123.9071,48249.0
2016-10-19 15:55:00,161.07,161.15,161.02,161.1,108712.0,123.8994,123.9609,123.8609,123.9225,108712.0
2016-10-20 09:30:00,161.0,161.85,161.0,161.77,51337.0,123.8455,124.4994,123.8455,124.4378,51337.0
2016-10-20 09:35:00,161.78,162.18,161.55,161.57,18007.0,124.4455,124.7532,124.2686,124.284,18007.0
2016-10-20 09:40:00,161.6,162.29,161.6,162.17,24987.0,124.3071,124.8378,124.3071,124.7455,24987.0
2016-10-20 09:45:00,162.1,163.0,162.08,162.86,57626.0,124.6917,125.384,124.6763,125.2763,57626.0
2016-10-20 09:50:00,162.86,162.93,162.59,162.82,28438.0,125.2763,125.3301,125.0686,125.2455,28438.0
2016-10-20 09:55:00,162.82,162.82,162.53,162.55,15843.0,125.2455,125.2455,125.0224,125.0378,15843.0
2016-10-20 10:00:00,162.68,163.08,162.67,163.06,34654.0,125.1378,125.4455,125.1301,125.4301,34654.0
2016-10-20 10:05:00,163.05,163.35,163.02,163.07,64497.0,125.4224,125.6532,125.3994,125.4378,64497.0
2016-10-20 10:10:00,163.05,163.05,162.74,162.88,17688.0,125.4224,125.4224,125.184,125.2917,17688.0
2016-10-20 10:15:00,162.84,163.03,162.8,163.0,16029.0,125.2609,125.4071,125.2301,125.384,16029.0
2016-10-20 10:20:00,163.03,163.23,163.0,163.09,27650.0,125.4071,125.5609,125.384,125.4532,27650.0
2016-10-20 10:25:00,163.04,163.07,162.82,162.82,27476.0,125.4148,125.4378,125.2455,125.2455,27476.0
2016-10-20 10:30:00,162.78,162.82,162.45,162.5,33414.0,125.2148,125.2455,124.9609,124.9994,33414.0
2016-10-20 10:35:00,162.47,162.47,161.82,162.0,45461.0,124.9763,124.9763,124.4763,124.6148,45461.0
2016-10-20 10:40:00,161.97,162.08,161.83,161.84,30201.0,124.5917,124.6763,124.484,124.4917,30201.0
2016-10-20 10:45:00,161.85,161.91,161.64,161.66,25336.0,124.4994,124.5455,124.3378,124.3532,25336.0
2016-10-20 10:50:00,161.7,161.73,161.47,161.53,22500.0,124.384,124.4071,124.2071,124.2532,22500.0
2016-10-20 10:55:00,161.5,161.76,161.47,161.67,17092.0,124.2301,124.4301,124.2071,124.3609,17092.0
2016-10-20 11:00:00,161.66,161.87,161.65,161.67,15577.0,124.3532,124.5148,124.3455,124.3609,15577.0
2016-10-20 11:05:00,161.67,161.73,161.31,161.31,33656.0,124.3609,124.4071,124.084,124.084,33656.0
2016-10-20 11:10:00,161.31,161.6,161.27,161.43,31213.0,124.084,124.3071,124.0532,124.1763,31213.0
2016-10-20 11:15:00,161.49,161.71,161.43,161.71,26546.0,124.2225,124.3917,124.1763,124.3917,26546.0
2016-10-20 11:20:00,161.71,161.81,161.53,161.53,12683.0,124.3917,124.4686,124.2532,124.2532,12683.0
2016-10-20 11:25:00,161.56,161.71,161.52,161.67,28313.0,124.2763,124.3917,124.2455,124.3609,28313.0
2016-10-20 11:30:00,161.63,161.83,161.52,161.78,16528.0,124.3301,124.484,124.2455,124.4455,16528.0
2016-10-20 11:35:00,161.78,161.81,161.61,161.74,18555.0,124.4455,124.4686,124.3148,124.4148,18555.0
2016-10-20 11:40:00,161.79,161.82,161.69,161.7,11458.0,124.4532,124.4763,124.3763,124.384,11458.0
2016-10-20 11:45:00,161.7,161.72,161.51,161.6,25805.0,124.384,124.3994,124.2378,124.3071,25805.0
2016-10-20 11:50:00,161.61,161.66,161.44,161.49,15814.0,124.3148,124.3532,124.184,124.2225,15814.0
2016-10-20 11:55:00,161.51,161.89,161.48,161.89,20003.0,124.2378,124.5301,124.2148,124.5301,20003.0
2016-10-20 12:00:00,161.94,162.25,161.88,162.18,43216.0,124.5686,124.8071,124.5224,124.7532,43216.0
2016-10-20 12:05:00,162.16,162.34,162.04,162.08,37185.0,124.7378,124.8763,124.6455,124.6763,37185.0
2016-10-20 12:10:00,162.08,162.18,162.06,162.11,30004.0,124.6763,124.7532,124.6609,124.6994,30004.0
2016-10-20 12:15:00,162.12,162.24,162.08,162.1,26386.0,124.7071,124.7994,124.6763,124.6917,26386.0
2016-10-20 12:20:00,162.11,162.24,162.03,162.08,28591.0,124.6994,124.7994,124.6378,124.6763,28591.0
2016-10-20 12:25:00,162.02,162.09,161.98,162.08,16299.0,124.6301,124.684,124.5994,124.6763,16299.0
2016-10-20 12:30:00,162.09,162.16,162.01,162.03,22932.0,124.684,124.7378,124.6224,124.6378,22932.0
2016-10-20 12:35:00,162.04,162.2,161.99,162.17,39510.0,124.6455,124.7686,124.6071,124.7455,39510.0
2016-10-20 12:40:00,162.19,162.54,162.01,162.46,58579.0,124.7609,125.0301,124.6224,124.9686,58579.0
2016-10-20 12:45:00,162.47,162.47,162.16,162.18,57411.0,124.9763,124.9763,124.7378,124.7532,57411.0
2016-10-20 12:50:00,162.18,162.26,162.01,162.05,42419.0,124.7532,124.8148,124.6224,124.6532,42419.0
2016-10-20 12:55:00,162.03,162.12,161.91,162.06,31986.0,124.6378,124.7071,124.5455,124.6609,31986.0
2016-10-20 13:00:00,162.08,162.1,161.97,162.0,18165.0,124.6763,124.6917,124.5917,124.6148,18165.0
2016-10-20 13:05:00,162.0,162.03,161.83,161.86,22619.0,124.6148,124.6378,124.484,124.5071,22619.0
2016-10-20 13:10:00,161.8,161.9,161.7,161.72,34859.0,124.4609,124.5378,124.384,124.3994,34859.0
2016-10-20 13:15:00,161.75,161.83,161.65,161.74,17127.0,124.4225,124.484,124.3455,124.4148,17127.0
2016-10-20 13:20:00,161.74,161.78,161.57,161.57,14621.0,124.4148,124.4455,124.284,124.284,14621.0
2016-10-20 13:25:00,161.57,161.74,161.57,161.65,33460.0,124.284,124.4148,124.284,124.3455,33460.0
2016-10-20 13:30:00,161.63,161.98,161.61,161.96,42423.0,124.3301,124.5994,124.3148,124.584,42423.0
2016-10-20 13:35:00,161.99,162.14,161.89,162.14,7676.0,124.6071,124.7224,124.5301,124.7224,7676.0
2016-10-20 13:40:00,162.13,162.16,161.93,162.06,8914.0,124.7148,124.7378,124.5609,124.6609,8914.0
2016-10-20 13:45:00,162.09,162.11,161.75,161.75,10488.0,124.684,124.6994,124.4225,124.4225,10488.0
2016-10-20 13:50:00,161.79,161.79,161.41,161.48,24030.0,124.4532,124.4532,124.1609,124.2148,24030.0
2016-10-20 13:55:00,161.44,161.63,161.41,161.57,21886.0,124.184,124.3301,124.1609,124.284,21886.0
2016-10-20 14:00:00,161.59,161.76,161.56,161.69,18197.0,124.2994,124.4301,124.2763,124.3763,18197.0
2016-10-20 14:05:00,161.69,161.92,161.62,161.86,11895.0,124.3763,124.5532,124.3225,124.5071,11895.0
2016-10-20 14:10:00,161.8,161.96,161.79,161.95,9142.0,124.4609,124.584,124.4532,124.5763,9142.0
2016-10-20 14:15:00,161.95,161.97,161.81,161.86,7469.0,124.5763,124.5917,124.4686,124.5071,7469.0
2016-10-20 14:20:00,161.88,161.94,161.78,161.86,8901.0,124.5224,124.5686,124.4455,124.5071,8901.0
2016-10-20 14:25:00,161.89,161.99,161.75,161.92,11714.0,124.5301,124.6071,124.4225,124.5532,11714.0
2016-10-20 14:30:00,161.92,161.95,161.74,161.86,10273.0,124.5532,124.5763,124.4148,124.5071,10273.0
2016-10-20 14:35:00,161.82,161.98,161.82,161.83,17236.0,124.4763,124.5994,124.4763,124.484,17236.0
2016-10-20 14:40:00,161.84,161.89,161.7,161.72,22448.0,124.4917,124.5301,124.384,124.3994,22448.0
2016-10-20 14:45:00,161.73,161.96,161.62,161.96,12614.0,124.4071,124.584,124.3225,124.584,12614.0
2016-10-20 14:50:00,161.89,162.0,161.68,161.7,21801.0,124.5301,124.6148,124.3686,124.384,21801.0
2016-10-20 14:55:00,161.74,161.84,161.7,161.81,17183.0,124.4148,124.4917,124.384,124.4686,17183.0
2016-10-20 15:00:00,161.82,161.86,161.62,161.76,33081.0,124.4763,124.5071,124.3225,124.4301,33081.0
2016-10-20 15:05:00,161.74,161.84,161.71,161.76,17006.0,124.4148,124.4917,124.3917,124.4301,17006.0
2016-10-20 15:10:00,161.77,161.88,161.68,161.84,15100.0,124.4378,124.5224,124.3686,124.4917,15100.0
2016-10-20 15:15:00,161.83,161.86,161.66,161.67,13880.0,124.484,124.5071,124.3532,124.3609,13880.0
2016-10-20 15:20:00,161.68,161.76,161.62,161.71,22303.0,124.3686,124.4301,124.3225,124.3917,22303.0
2016-10-20 15:25:00,161.71,161.73,161.48,161.53,42504.0,124.3917,124.4071,124.2148,124.2532,42504.0
2016-10-20 15:30:00,161.56,161.59,161.43,161.55,34113.0,124.2763,124.2994,124.1763,124.2686,34113.0
2016-10-20 15:35:00,161.57,161.62,161.53,161.62,26524.0,124.284,124.3225,124.2532,124.3225,26524.0
2016-10-20 15:40:00,161.58,161.74,161.57,161.74,21660.0,124.2917,124.4148,124.284,124.4148,21660.0
2016-10-20 15:45:00,161.73,161.87,161.62,161.67,53438.0,124.4071,124.5148,124.3225,124.3609,53438.0
2016-10-20 15:50:00,161.7,161.95,161.67,161.88,87455.0,124.384,124.5763,124.3609,124.5224,87455.0
2016-10-20 15:55:00,161.88,161.91,161.46,161.49,236838.0,124.5224,124.5455,124.1994,124.2225,236838.0
2016-10-21 09:30:00,160.69,161.22,159.57,160.21,294247.0,123.6071,124.0148,122.7455,123.2378,294247.0
2016-10-21 09:35:00,160.16,160.21,159.57,159.99,28244.0,123.1994,123.2378,122.7455,123.0686,28244.0
2016-10-21 09:40:00,159.92,160.03,159.7,159.83,32053.0,123.0148,123.0994,122.8455,122.9455,32053.0
2016-10-21 09:45:00,159.87,160.0,159.58,159.71,35232.0,122.9763,123.0763,122.7532,122.8532,35232.0
2016-10-21 09:50:00,159.66,159.84,159.3,159.36,75709.0,122.8148,122.9532,122.5378,122.584,75709.0
2016-10-21 09:55:00,159.32,159.53,159.32,159.37,30369.0,122.5532,122.7148,122.5532,122.5917,30369.0
2016-10-21 10:00:00,159.39,159.39,158.71,159.0,97263.0,122.6071,122.6071,122.084,122.3071,97263.0
2016-10-21 10:05:00,159.02,159.57,159.01,159.43,49774.0,122.3225,122.7455,122.3148,122.6378,49774.0
2016-10-21 10:10:00,159.38,159.52,159.31,159.43,34581.0,122.5994,122.7071,122.5455,122.6378,34581.0
2016-10-21 10:15:00,159.45,159.56,159.39,159.55,34311.0,122.6532,122.7378,122.6071,122.7302,34311.0
2016-10-21 10:20:00,159.49,159.53,159.29,159.29,18347.0,122.684,122.7148,122.5302,122.5302,18347.0
2016-10-21 10:25:00,159.29,159.38,159.25,159.31,12558.0,122.5302,122.5994,122.4994,122.5455,12558.0
2016-10-21 10:30:00,159.35,159.66,159.35,159.56,37551.0,122.5763,122.8148,122.5763,122.7378,37551.0
2016-10-21 10:35:00,159.57,159.66,159.51,159.54,32944.0,122.7455,122.8148,122.6994,122.7225,32944.0
2016-10-21 10:40:00,159.53,159.68,159.51,159.56,27762.0,122.7148,122.8302,122.6994,122.7378,27762.0
2016-10-21 10:45:00,159.58,159.67,159.29,159.39,29232.0,122.7532,122.8225,122.5302,122.6071,29232.0
2016-10-21 10:50:00,159.39,159.46,159.27,159.35,24383.0,122.6071,122.6609,122.5148,122.5763,24383.0
2016-10-21 10:55:00,159.34,159.46,159.34,159.41,27712.0,122.5686,122.6609,122.5686,122.6225,27712.0
2016-10-21 11:00:00,159.41,159.42,159.25,159.35,21979.0,122.6225,122.6302,122.4994,122.5763,21979.0
2016-10-21 11:05:00,159.34,159.44,159.33,159.37,30197.0,122.5686,122.6455,122.5609,122.5917,30197.0
2016-10-21 11:10:00,159.37,159.39,159.23,159.3,34714.0,122.5917,122.6071,122.484,122.5378,34714.0
2016-10-21 11:15:00,159.3,159.32,159.17,159.28,22608.0,122.5378,122.5532,122.4378,122.5225,22608.0
2016-10-21 11:20:00,159.29,159.35,159.17,159.29,22414.0,122.5302,122.5763,122.4378,122.5302,22414.0
2016-10-21 11:25:00,159.29,159.38,159.28,159.35,30790.0,122.5302,122.5994,122.5225,122.5763,30790.0
2016-10-21 11:30:00,159.35,159.45,159.26,159.4,33632.0,122.5763,122.6532,122.5071,122.6148,33632.0
2016-10-21 11:35:00,159.4,159.43,159.3,159.4,27165.0,122.6148,122.6378,122.5378,122.6148,27165.0
2016-10-21 11:40:00,159.42,159.61,159.33,159.61,32447.0,122.6302,122.7763,122.5609,122.7763,32447.0
2016-10-21 11:45:00,159.64,159.91,159.64,159.91,31002.0,122.7994,123.0071,122.7994,123.0071,31002.0
2016-10-21 11:50:00,159.91,159.94,159.75,159.75,15338.0,123.0071,123.0301,122.884,122.884,15338.0
2016-10-21 11:55:00,159.75,159.86,159.73,159.75,23187.0,122.884,122.9686,122.8686,122.884,23187.0
2016-10-21 12:00:00,159.77,159.8,159.63,159.68,23293.0,122.8994,122.9225,122.7917,122.8302,23293.0
2016-10-21 12:05:00,159.68,159.68,159.46,159.53,23711.0,122.8302,122.8302,122.6609,122.7148,23711.0
2016-10-21 12:10:00,159.52,159.58,159.45,159.51,12056.0,122.7071,122.7532,122.6532,122.6994,12056.0
2016-10-21 12:15:00,159.52,159.53,159.4,159.49,14444.0,122.7071,122.7148,122.6148,122.684,14444.0
2016-10-21 12:20:00,159.47,159.49,159.32,159.32,13363.0,122.6686,122.684,122.5532,122.5532,13363.0
2016-10-21 12:25:00,159.32,159.34,159.18,159.22,17887.0,122.5532,122.5686,122.4455,122.4763,17887.0
2016-10-21 12:30:00,159.22,159.27,159.02,159.05,36157.0,122.4763,122.5148,122.3225,122.3455,36157.0
2016-10-21 12:35:00,159.05,159.08,158.94,158.95,16441.0,122.3455,122.3686,122.2609,122.2686,16441.0
2016-10-21 12:40:00,158.97,159.0,158.8,158.84,16557.0,122.284,122.3071,122.1532,122.184,16557.0
2016-10-21 12:45:00,158.82,158.84,158.71,158.76,16858.0,122.1686,122.184,122.084,122.1225,16858.0
2016-10-21 12:50:00,158.75,158.82,158.71,158.76,30158.0,122.1148,122.1686,122.084,122.1225,30158.0
2016-10-21 12:55:00,158.77,159.01,158.76,158.99,19833.0,122.1302,122.3148,122.1225,122.2994,19833.0
2016-10-21 13:00:00,158.98,159.03,158.88,158.94,13509.0,122.2917,122.3302,122.2148,122.2609,13509.0
2016-10-21 13:05:00,158.9,159.05,158.88,158.99,8907.0,122.2302,122.3455,122.2148,122.2994,8907.0
2016-10-21 13:10:00,158.99,159.06,158.92,158.92,11163.0,122.2994,122.3532,122.2455,122.2455,11163.0
2016-10-21 13:15:00,158.94,159.04,158.92,158.92,10393.0,122.2609,122.3378,122.2455,122.2455,10393.0
2016-10-21 13:20:00,158.93,158.99,158.86,158.86,12292.0,122.2532,122.2994,122.1994,122.1994,12292.0
2016-10-21 13:25:00,158.86,158.86,158.64,158.64,25994.0,122.1994,122.1994,122.0302,122.0302,25994.0
2016-10-21 13:30:00,158.69,158.69,158.5,158.53,20051.0,122.0686,122.0686,121.9225,121.9455,20051.0
2016-10-21 13:35:00,158.56,158.61,158.44,158.55,37367.0,121.9686,122.0071,121.8763,121.9609,37367.0
2016-10-21 13:40:00,158.59,158.77,158.56,158.74,12807.0,121.9917,122.1302,121.9686,122.1071,12807.0
2016-10-21 13:45:00,158.79,159.01,158.77,158.98,25894.0,122.1455,122.3148,122.1302,122.2917,25894.0
2016-10-21 13:50:00,159.0,159.02,158.93,159.0,26159.0,122.3071,122.3225,122.2532,122.3071,26159.0
2016-10-21 13:55:00,158.98,159.01,158.91,158.92,17586.0,122.2917,122.3148,122.2378,122.2455,17586.0
2016-10-21 14:00:00,158.94,159.0,158.91,158.94,8870.0,122.2609,122.3071,122.2378,122.2609,8870.0
2016-10-21 14:05:00,158.93,158.98,158.88,158.96,11894.0,122.2532,122.2917,122.2148,122.2763,11894.0
2016-10-21 14:10:00,158.96,159.05,158.94,159.03,14785.0,122.2763,122.3455,122.2609,122.3302,14785.0
2016-10-21 14:15:00,159.04,159.09,158.99,159.08,13994.0,122.3378,122.3763,122.2994,122.3686,13994.0
2016-10-21 14:20:00,159.05,159.13,158.98,159.06,23419.0,122.3455,122.4071,122.2917,122.3532,23419.0
2016-10-21 14:25:00,159.12,159.12,159.03,159.08,13848.0,122.3994,122.3994,122.3302,122.3686,13848.0
2016-10-21 14:30:00,159.08,159.08,158.81,158.84,15267.0,122.3686,122.3686,122.1609,122.184,15267.0
2016-10-21 14:35:00,158.83,159.04,158.83,158.96,18596.0,122.1763,122.3378,122.1763,122.2763,18596.0
2016-10-21 14:40:00,158.95,158.96,158.78,158.85,20308.0,122.2686,122.2763,122.1378,122.1917,20308.0
2016-10-21 14:45:00,158.84,158.86,158.64,158.71,20071.0,122.184,122.1994,122.0302,122.084,20071.0
2016-10-21 14:50:00,158.73,158.91,158.69,158.89,16617.0,122.0994,122.2378,122.0686,122.2225,16617.0
2016-10-21 14:55:00,158.91,159.02,158.88,158.94,15102.0,122.2378,122.3225,122.2148,122.2609,15102.0
2016-10-21 15:00:00,158.95,158.99,158.84,158.89,25144.0,122.2686,122.2994,122.184,122.2225,25144.0
2016-10-21 15:05:00,158.89,158.96,158.76,158.76,19457.0,122.2225,122.2763,122.1225,122.1225,19457.0
2016-10-21 15:10:00,158.8,158.82,158.67,158.8,25289.0,122.1532,122.1686,122.0532,122.1532,25289.0
2016-10-21 15:15:00,158.8,158.89,158.79,158.79,23366.0,122.1532,122.2225,122.1455,122.1455,23366.0
2016-10-21 15:20:00,158.77,158.77,158.56,158.64,39817.0,122.1302,122.1302,121.9686,122.0302,39817.0
2016-10-21 15:25:00,158.62,158.64,158.53,158.54,37388.0,122.0148,122.0302,121.9455,121.9532,37388.0
2016-10-21 15:30:00,158.54,158.61,158.49,158.49,46587.0,121.9532,122.0071,121.9148,121.9148,46587.0
2016-10-21 15:35:00,158.5,158.56,158.46,158.54,47250.0,121.9225,121.9686,121.8917,121.9532,47250.0
2016-10-21 15:40:00,158.53,158.6,158.51,158.54,61976.0,121.9455,121.9994,121.9302,121.9532,61976.0
2016-10-21 15:45:00,158.54,158.58,158.43,158.45,67226.0,121.9532,121.984,121.8686,121.884,67226.0
2016-10-21 15:50:00,158.46,158.62,158.4,158.51,134634.0,121.8917,122.0148,121.8455,121.9302,134634.0
2016-10-21 15:55:00,158.5,158.55,158.35,158.49,177708.0,121.9225,121.9609,121.8071,121.9148,177708.0
2016-10-24 09:30:00,159.36,159.55,158.92,159.0,76641.0,122.584,122.7302,122.2455,122.3071,76641.0
2016-10-24 09:35:00,158.99,159.15,158.6,158.6,19451.0,122.2994,122.4225,121.9994,121.9994,19451.0
2016-10-24 09:40:00,158.63,158.7,158.36,158.49,42657.0,122.0225,122.0763,121.8148,121.9148,42657.0
2016-10-24 09:45:00,158.5,158.7,158.35,158.45,58900.0,121.9225,122.0763,121.8071,121.884,58900.0
2016-10-24 09:50:00,158.5,158.77,158.47,158.73,29016.0,121.9225,122.1302,121.8994,122.0994,29016.0
2016-10-24 09:55:00,158.79,158.8,158.56,158.74,29783.0,122.1455,122.1532,121.9686,122.1071,29783.0
2016-10-24 10:00:00,158.76,158.78,158.56,158.67,14868.0,122.1225,122.1378,121.9686,122.0532,14868.0
2016-10-24 10:05:00,158.67,158.75,158.59,158.63,18275.0,122.0532,122.1148,121.9917,122.0225,18275.0
2016-10-24 10:10:00,158.6,159.06,158.58,158.9,34473.0,121.9994,122.3532,121.984,122.2302,34473.0
2016-10-24 10:15:00,158.92,159.26,158.82,159.26,29377.0,122.2455,122.5071,122.1686,122.5071,29377.0
2016-10-24 10:20:00,159.26,159.3,159.15,159.26,52162.0,122.5071,122.5378,122.4225,122.5071,52162.0
2016-10-24 10:25:00,159.24,159.32,159.21,159.25,56667.0,122.4917,122.5532,122.4686,122.4994,56667.0
2016-10-24 10:30:00,159.24,159.62,159.24,159.47,36200.0,122.4917,122.784,122.4917,122.6686,36200.0
2016-10-24 10:35:00,159.48,159.59,159.34,159.59,28875.0,122.6763,122.7609,122.5686,122.7609,28875.0
2016-10-24 10:40:00,159.54,159.7,159.51,159.54,32633.0,122.7225,122.8455,122.6994,122.7225,32633.0
2016-10-24 10:45:00,159.53,159.67,159.53,159.57,31146.0,122.7148,122.8225,122.7148,122.7455,31146.0
2016-10-24 10:50:00,159.56,159.59,159.44,159.44,12636.0,122.7378,122.7609,122.6455,122.6455,12636.0
2016-10-24 10:55:00,159.44,159.48,159.22,159.22,21109.0,122.6455,122.6763,122.4763,122.4763,21109.0
2016-10-24 11:00:00,159.26,159.28,159.06,159.13,22367.0,122.5071,122.5225,122.3532,122.4071,22367.0
2016-10-24 11:05:00,159.11,159.22,159.04,159.18,26301.0,122.3917,122.4763,122.3378,122.4455,26301.0
2016-10-24 11:10:00,159.18,159.31,159.14,159.22,23802.0,122.4455,122.5455,122.4148,122.4763,23802.0
2016-10-24 11:15:00,159.22,159.24,159.02,159.04,24607.0,122.4763,122.4917,122.3225,122.3378,24607.0
2016-10-24 11:20:00,159.02,159.02,158.89,159.0,9927.0,122.3225,122.3225,122.2225,122.3071,9927.0
2016-10-24 11:25:00,158.98,159.08,158.89,158.9,13359.0,122.2917,122.3686,122.2225,122.2302,13359.0
2016-10-24 11:30:00,158.9,158.96,158.77,158.84,7535.0,122.2302,122.2763,122.1302,122.184,7535.0
2016-10-24 11:35:00,158.88,158.95,158.7,158.72,65314.0,122.2148,122.2686,122.0763,122.0917,65314.0
2016-10-24 11:40:00,158.75,158.77,158.67,158.67,8014.0,122.1148,122.1302,122.0532,122.0532,8014.0
2016-10-24 11:45:00,158.65,158.87,158.61,158.85,10410.0,122.0378,122.2071,122.0071,122.1917,10410.0
2016-10-24 11:50:00,158.87,158.95,158.84,158.9,10958.0,122.2071,122.2686,122.184,122.2302,10958.0
2016-10-24 11:55:00,158.88,158.89,158.78,158.84,11070.0,122.2148,122.2225,122.1378,122.184,11070.0
2016-10-24 12:00:00,158.86,158.92,158.82,158.92,25592.0,122.1994,122.2455,122.1686,122.2455,25592.0
2016-10-24 12:05:00,158.88,158.91,158.84,158.86,11783.0,122.2148,122.2378,122.184,122.1994,11783.0
2016-10-24 12:10:00,158.89,158.96,158.89,158.95,26643.0,122.2225,122.2763,122.2225,122.2686,26643.0
2016-10-24 12:15:00,158.95,158.98,158.83,158.91,15641.0,122.2686,122.2917,122.1763,122.2378,15641.0
2016-10-24 12:20:00,158.92,159.03,158.87,158.92,15559.0,122.2455,122.3302,122.2071,122.2455,15559.0
2016-10-24 12:25:00,158.92,158.95,158.81,158.81,15605.0,122.2455,122.2686,122.1609,122.1609,15605.0
2016-10-24 12:30:00,158.81,158.88,158.71,158.86,19642.0,122.1609,122.2148,122.084,122.1994,19642.0
2016-10-24 12:35:00,158.87,158.87,158.72,158.79,21683.0,122.2071,122.2071,122.0917,122.1455,21683.0
2016-10-24 12:40:00,158.81,158.9,158.72,158.86,10429.0,122.1609,122.2302,122.0917,122.1994,10429.0
2016-10-24 12:45:00,158.87,158.87,158.81,158.84,12243.0,122.2071,122.2071,122.1609,122.184,12243.0
2016-10-24 12:50:00,158.83,158.83,158.7,158.73,5195.0,122.1763,122.1763,122.0763,122.0994,5195.0
2016-10-24 12:55:00,158.69,158.8,158.64,158.8,27316.0,122.0686,122.1532,122.0302,122.1532,27316.0
2016-10-24 13:00:00,158.79,158.84,158.64,158.68,8949.0,122.1455,122.184,122.0302,122.0609,8949.0
2016-10-24 13:05:00,158.7,158.72,158.64,158.69,11728.0,122.0763,122.0917,122.0302,122.0686,11728.0
2016-10-24 13:10:00,158.69,158.77,158.68,158.71,7971.0,122.0686,122.1302,122.0609,122.084,7971.0
2016-10-24 13:15:00,158.71,158.76,158.66,158.72,12458.0,122.084,122.1225,122.0455,122.0917,12458.0
2016-10-24 13:20:00,158.73,158.74,158.63,158.63,23450.0,122.0994,122.1071,122.0225,122.0225,23450.0
2016-10-24 13:25:00,158.64,158.67,158.59,158.63,10642.0,122.0302,122.0532,121.9917,122.0225,10642.0
2016-10-24 13:30:00,158.64,158.66,158.59,158.59,8210.0,122.0302,122.0455,121.9917,121.9917,8210.0
2016-10-24 13:35:00,158.61,158.61,158.48,158.48,10649.0,122.0071,122.0071,121.9071,121.9071,10649.0
2016-10-24 13:40:00,158.48,158.58,158.47,158.57,11940.0,121.9071,121.984,121.8994,121.9763,11940.0
2016-10-24 13:45:00,158.6,158.63,158.52,158.52,8722.0,121.9994,122.0225,121.9378,121.9378,8722.0
2016-10-24 13:50:00,158.52,158.67,158.51,158.56,16734.0,121.9378,122.0532,121.9302,121.9686,16734.0
2016-10-24 13:55:00,158.58,158.59,158.36,158.37,12289.0,121.984,121.9917,121.8148,121.8225,12289.0
2016-10-24 14:00:00,158.37,158.39,158.24,158.3,33567.0,121.8225,121.8378,121.7225,121.7686,33567.0
2016-10-24 14:05:00,158.3,158.42,158.29,158.4,43430.0,121.7686,121.8609,121.7609,121.8455,43430.0
2016-10-24 14:10:00,158.4,158.44,158.34,158.38,10310.0,121.8455,121.8763,121.7994,121.8302,10310.0
2016-10-24 14:15:00,158.38,158.39,158.3,158.37,13376.0,121.8302,121.8378,121.7686,121.8225,13376.0
2016-10-24 14:20:00,158.36,158.48,158.3,158.47,16201.0,121.8148,121.9071,121.7686,121.8994,16201.0
2016-10-24 14:25:00,158.42,158.44,158.34,158.37,12010.0,121.8609,121.8763,121.7994,121.8225,12010.0
2016-10-24 14:30:00,158.36,158.41,158.34,158.37,10190.0,121.8148,121.8532,121.7994,121.8225,10190.0
2016-10-24 14:35:00,158.37,158.48,158.36,158.41,15525.0,121.8225,121.9071,121.8148,121.8532,15525.0
2016-10-24 14:40:00,158.43,158.54,158.37,158.49,12312.0,121.8686,121.9532,121.8225,121.9148,12312.0
2016-10-24 14:45:00,158.5,158.52,158.38,158.39,9024.0,121.9225,121.9378,121.8302,121.8378,9024.0
2016-10-24 14:50:00,158.39,158.5,158.36,158.41,11930.0,121.8378,121.9225,121.8148,121.8532,11930.0
2016-10-24 14:55:00,158.4,158.55,158.4,158.51,14271.0,121.8455,121.9609,121.8455,121.9302,14271.0
2016-10-24 15:00:00,158.53,158.56,158.48,158.48,10139.0,121.9455,121.9686,121.9071,121.9071,10139.0
2016-10-24 15:05:00,158.48,158.48,158.42,158.42,13897.0,121.9071,121.9071,121.8609,121.8609,13897.0
2016-10-24 15:10:00,158.44,158.51,158.44,158.5,11419.0,121.8763,121.9302,121.8763,121.9225,11419.0
2016-10-24 15:15:00,158.52,158.56,158.49,158.53,13519.0,121.9378,121.9686,121.9148,121.9455,13519.0
2016-10-24 15:20:00,158.52,158.58,158.43,158.52,25418.0,121.9378,121.984,121.8686,121.9378,25418.0
2016-10-24 15:25:00,158.5,158.63,158.5,158.6,22028.0,121.9225,122.0225,121.9225,121.9994,22028.0
2016-10-24 15:30:00,158.6,158.61,158.51,158.55,25003.0,121.9994,122.0071,121.9302,121.9609,25003.0
2016-10-24 15:35:00,158.56,158.65,158.51,158.64,28576.0,121.9686,122.0378,121.9302,122.0302,28576.0
2016-10-24 15:40:00,158.63,158.66,158.51,158.6,32123.0,122.0225,122.0455,121.9302,121.9994,32123.0
2016-10-24 15:45:00,158.6,158.71,158.52,158.52,53748.0,121.9994,122.084,121.9378,121.9378,53748.0
2016-10-24 15:50:00,158.54,158.73,158.54,158.63,89023.0,121.9532,122.0994,121.9532,122.0225,89023.0
2016-10-24 15:55:00,158.62,158.76,158.51,158.74,215920.0,122.0148,122.1225,121.9302,122.1071,215920.0
2016-10-25 09:30:00,158.84,159.16,158.1,158.44,56977.0,122.184,122.4302,121.6148,121.8763,56977.0
2016-10-25 09:35:00,158.47,158.68,158.23,158.6,13386.0,121.8994,122.0609,121.7148,121.9994,13386.0
2016-10-25 09:40:00,158.68,158.99,158.53,158.9,54341.0,122.0609,122.2994,121.9455,122.2302,54341.0
2016-10-25 09:45:00,159.02,159.27,158.95,159.2,9430.0,122.3225,122.5148,122.2686,122.4609,9430.0
2016-10-25 09:50:00,159.23,159.23,158.91,158.95,17852.0,122.484,122.484,122.2378,122.2686,17852.0
2016-10-25 09:55:00,158.96,159.11,158.9,159.04,28082.0,122.2763,122.3917,122.2302,122.3378,28082.0
2016-10-25 10:00:00,159.04,159.05,158.72,158.74,28031.0,122.3378,122.3455,122.0917,122.1071,28031.0
2016-10-25 10:05:00,158.75,158.94,158.74,158.89,45737.0,122.1148,122.2609,122.1071,122.2225,45737.0
2016-10-25 10:10:00,158.9,158.97,158.65,158.87,25950.0,122.2302,122.284,122.0378,122.2071,25950.0
2016-10-25 10:15:00,158.83,159.01,158.78,158.94,27920.0,122.1763,122.3148,122.1378,122.2609,27920.0
2016-10-25 10:20:00,158.91,158.92,158.68,158.7,20353.0,122.2378,122.2455,122.0609,122.0763,20353.0
2016-10-25 10:25:00,158.66,158.91,158.64,158.76,24159.0,122.0455,122.2378,122.0302,122.1225,24159.0
2016-10-25 10:30:00,158.75,158.87,158.64,158.86,7476.0,122.1148,122.2071,122.0302,122.1994,7476.0
2016-10-25 10:35:00,158.85,158.89,158.72,158.75,8813.0,122.1917,122.2225,122.0917,122.1148,8813.0
2016-10-25 10:40:00,158.69,158.79,158.64,158.65,12967.0,122.0686,122.1455,122.0302,122.0378,12967.0
2016-10-25 10:45:00,158.66,158.69,158.38,158.42,14950.0,122.0455,122.0686,121.8302,121.8609,14950.0
2016-10-25 10:50:00,158.37,158.61,158.37,158.51,25207.0,121.8225,122.0071,121.8225,121.9302,25207.0
2016-10-25 10:55:00,158.52,158.67,158.49,158.67,24790.0,121.9378,122.0532,121.9148,122.0532,24790.0
2016-10-25 11:00:00,158.64,158.65,158.57,158.57,12821.0,122.0302,122.0378,121.9763,121.9763,12821.0
2016-10-25 11:05:00,158.57,158.69,158.5,158.65,8389.0,121.9763,122.0686,121.9225,122.0378,8389.0
2016-10-25 11:10:00,158.65,158.65,158.42,158.43,18637.0,122.0378,122.0378,121.8609,121.8686,18637.0
2016-10-25 11:15:00,158.42,158.64,158.37,158.56,24353.0,121.8609,122.0302,121.8225,121.9686,24353.0
2016-10-25 11:20:00,158.53,158.53,158.39,158.49,14316.0,121.9455,121.9455,121.8378,121.9148,14316.0
2016-10-25 11:25:00,158.46,158.58,158.4,158.58,9107.0,121.8917,121.984,121.8455,121.984,9107.0
2016-10-25 11:30:00,158.54,158.56,158.38,158.41,14958.0,121.9532,121.9686,121.8302,121.8532,14958.0
2016-10-25 11:35:00,158.42,158.43,158.32,158.36,7135.0,121.8609,121.8686,121.784,121.8148,7135.0
2016-10-25 11:40:00,158.36,158.45,158.23,158.26,23081.0,121.8148,121.884,121.7148,121.7378,23081.0
2016-10-25 11:45:00,158.26,158.3,158.06,158.06,29842.0,121.7378,121.7686,121.584,121.584,29842.0
2016-10-25 11:50:00,158.07,158.1,157.93,157.99,42831.0,121.5917,121.6148,121.484,121.5302,42831.0
2016-10-25 11:55:00,158.0,158.08,157.94,157.98,25869.0,121.5378,121.5994,121.4917,121.5225,25869.0
2016-10-25 12:00:00,157.99,158.06,157.92,157.98,44859.0,121.5302,121.584,121.4763,121.5225,44859.0
2016-10-25 12:05:00,157.97,158.0,157.8,158.0,9694.0,121.5148,121.5378,121.384,121.5378,9694.0
2016-10-25 12:10:00,157.97,158.02,157.9,157.9,23585.0,121.5148,121.5532,121.4609,121.4609,23585.0
2016-10-25 12:15:00,157.9,158.0,157.79,157.98,9331.0,121.4609,121.5378,121.3763,121.5225,9331.0
2016-10-25 12:20:00,157.98,157.98,157.88,157.92,11526.0,121.5225,121.5225,121.4455,121.4763,11526.0
2016-10-25 12:25:00,157.91,158.0,157.89,157.92,24493.0,121.4686,121.5378,121.4532,121.4763,24493.0
2016-10-25 12:30:00,157.91,158.04,157.83,157.98,16522.0,121.4686,121.5686,121.4071,121.5225,16522.0
2016-10-25 12:35:00,157.99,158.02,157.9,158.0,15130.0,121.5302,121.5532,121.4609,121.5378,15130.0
2016-10-25 12:40:00,157.98,158.03,157.9,157.9,18843.0,121.5225,121.5609,121.4609,121.4609,18843.0
2016-10-25 12:45:00,157.9,157.98,157.88,157.94,10745.0,121.4609,121.5225,121.4455,121.4917,10745.0
2016-10-25 12:50:00,157.93,158.03,157.87,157.91,26425.0,121.484,121.5609,121.4378,121.4686,26425.0
2016-10-25 12:55:00,157.91,158.01,157.89,157.96,9700.0,121.4686,121.5455,121.4532,121.5071,9700.0
2016-10-25 13:00:00,157.95,157.95,157.81,157.94,14170.0,121.4994,121.4994,121.3917,121.4917,14170.0
2016-10-25 13:05:00,157.95,157.97,157.86,157.91,25187.0,121.4994,121.5148,121.4302,121.4686,25187.0
2016-10-25 13:10:00,157.91,157.94,157.87,157.9,24586.0,121.4686,121.4917,121.4378,121.4609,24586.0
2016-10-25 13:15:00,157.91,158.01,157.89,157.9,61481.0,121.4686,121.5455,121.4532,121.4609,61481.0
2016-10-25 13:20:00,157.91,157.94,157.83,157.84,16250.0,121.4686,121.4917,121.4071,121.4148,16250.0
2016-10-25 13:25:00,157.87,157.96,157.81,157.95,14774.0,121.4378,121.5071,121.3917,121.4994,14774.0
2016-10-25 13:30:00,157.93,158.09,157.87,158.08,25005.0,121.484,121.6071,121.4378,121.5994,25005.0
2016-10-25 13:35:00,158.08,158.09,157.99,158.08,16836.0,121.5994,121.6071,121.5302,121.5994,16836.0
2016-10-25 13:40:00,158.07,158.14,158.03,158.07,31061.0,121.5917,121.6455,121.5609,121.5917,31061.0
2016-10-25 13:45:00,158.06,158.22,158.04,158.21,10544.0,121.584,121.7071,121.5686,121.6994,10544.0
2016-10-25 13:50:00,158.22,158.31,158.19,158.19,56858.0,121.7071,121.7763,121.684,121.684,56858.0
2016-10-25 13:55:00,158.17,158.23,158.13,158.16,32540.0,121.6686,121.7148,121.6378,121.6609,32540.0
2016-10-25 14:00:00,158.16,158.21,157.94,158.0,59881.0,121.6609,121.6994,121.4917,121.5378,59881.0
2016-10-25 14:05:00,158.0,158.04,157.97,158.0,20680.0,121.5378,121.5686,121.5148,121.5378,20680.0
2016-10-25 14:10:00,158.02,158.03,157.94,158.0,19603.0,121.5532,121.5609,121.4917,121.5378,19603.0
2016-10-25 14:15:00,158.0,158.04,157.99,157.99,19228.0,121.5378,121.5686,121.5302,121.5302,19228.0
2016-10-25 14:20:00,158.01,158.02,157.97,157.98,7380.0,121.5455,121.5532,121.5148,121.5225,7380.0
2016-10-25 14:25:00,158.0,158.04,157.98,158.01,15490.0,121.5378,121.5686,121.5225,121.5455,15490.0
2016-10-25 14:30:00,157.99,158.05,157.95,158.0,22155.0,121.5302,121.5763,121.4994,121.5378,22155.0
2016-10-25 14:35:00,158.0,158.04,157.92,158.04,15327.0,121.5378,121.5686,121.4763,121.5686,15327.0
2016-10-25 14:40:00,158.03,158.03,157.95,158.01,13352.0,121.5609,121.5609,121.4994,121.5455,13352.0
2016-10-25 14:45:00,158.02,158.03,157.96,157.96,32152.0,121.5532,121.5609,121.5071,121.5071,32152.0
2016-10-25 14:50:00,157.97,158.0,157.87,157.96,10103.0,121.5148,121.5378,121.4378,121.5071,10103.0
2016-10-25 14:55:00,157.95,158.01,157.85,157.88,10836.0,121.4994,121.5455,121.4225,121.4455,10836.0
2016-10-25 15:00:00,157.91,157.95,157.82,157.85,9355.0,121.4686,121.4994,121.3994,121.4225,9355.0
2016-10-25 15:05:00,157.85,157.93,157.83,157.93,5490.0,121.4225,121.484,121.4071,121.484,5490.0
2016-10-25 15:10:00,157.93,157.99,157.89,157.97,7400.0,121.484,121.5302,121.4532,121.5148,7400.0
2016-10-25 15:15:00,157.97,157.97,157.84,157.92,13193.0,121.5148,121.5148,121.4148,121.4763,13193.0
2016-10-25 15:20:00,157.91,157.93,157.83,157.92,21368.0,121.4686,121.484,121.4071,121.4763,21368.0
2016-10-25 15:25:00,157.93,158.0,157.93,157.93,15250.0,121.484,121.5378,121.484,121.484,15250.0
2016-10-25 15:30:00,157.93,158.03,157.93,158.03,27577.0,121.484,121.5609,121.484,121.5609,27577.0
2016-10-25 15:35:00,158.03,158.03,157.96,157.98,34970.0,121.5609,121.5609,121.5071,121.5225,34970.0
2016-10-25 15:40:00,157.99,158.08,157.95,157.95,37982.0,121.5302,121.5994,121.4994,121.4994,37982.0
2016-10-25 15:45:00,157.94,158.0,157.89,157.95,34088.0,121.4917,121.5378,121.4532,121.4994,34088.0
2016-10-25 15:50:00,157.96,158.0,157.89,157.89,39506.0,121.5071,121.5378,121.4532,121.4532,39506.0
2016-10-25 15:55:00,157.9,157.96,157.8,157.9,127171.0,121.4609,121.5071,121.384,121.4609,127171.0
2016-10-26 09:30:00,158.27,159.22,158.24,158.69,82013.0,121.7455,122.4763,121.7225,122.0686,82013.0
2016-10-26 09:35:00,158.8,158.86,158.23,158.42,23168.0,122.1532,122.1994,121.7148,121.8609,23168.0
2016-10-26 09:40:00,158.39,158.5,158.03,158.22,20401.0,121.8378,121.9225,121.5609,121.7071,20401.0
2016-10-26 09:45:00,158.16,158.61,158.16,158.51,13865.0,121.6609,122.0071,121.6609,121.9302,13865.0
2016-10-26 09:50:00,158.47,158.53,158.03,158.43,21836.0,121.8994,121.9455,121.5609,121.8686,21836.0
2016-10-26 09:55:00,158.45,158.75,158.41,158.74,27086.0,121.884,122.1148,121.8532,122.1071,27086.0
2016-10-26 10:00:00,158.71,159.23,158.62,159.23,47849.0,122.084,122.484,122.0148,122.484,47849.0
2016-10-26 10:05:00,159.23,159.5,159.11,159.49,100945.0,122.484,122.6917,122.3917,122.684,100945.0
2016-10-26 10:10:00,159.5,159.89,159.34,159.71,34949.0,122.6917,122.9917,122.5686,122.8532,34949.0
2016-10-26 10:15:00,159.71,159.75,159.16,159.21,27608.0,122.8532,122.884,122.4302,122.4686,27608.0
2016-10-26 10:20:00,159.2,159.44,159.2,159.36,14802.0,122.4609,122.6455,122.4609,122.584,14802.0
2016-10-26 10:25:00,159.32,159.4,159.09,159.28,36670.0,122.5532,122.6148,122.3763,122.5225,36670.0
2016-10-26 10:30:00,159.3,159.36,159.02,159.31,41186.0,122.5378,122.584,122.3225,122.5455,41186.0
2016-10-26 10:35:00,159.3,159.43,159.06,159.35,22416.0,122.5378,122.6378,122.3532,122.5763,22416.0
2016-10-26 10:40:00,159.37,159.49,159.25,159.33,27919.0,122.5917,122.684,122.4994,122.5609,27919.0
2016-10-26 10:45:00,159.33,159.33,159.09,159.19,50892.0,122.5609,122.5609,122.3763,122.4532,50892.0
2016-10-26 10:50:00,159.18,159.28,159.15,159.22,20122.0,122.4455,122.5225,122.4225,122.4763,20122.0
2016-10-26 10:55:00,159.23,159.72,159.18,159.66,109578.0,122.484,122.8609,122.4455,122.8148,109578.0
2016-10-26 11:00:00,159.72,160.0,159.67,159.91,40541.0,122.8609,123.0763,122.8225,123.0071,40541.0
2016-10-26 11:05:00,159.91,160.0,159.78,159.98,18857.0,123.0071,123.0763,122.9071,123.0609,18857.0
2016-10-26 11:10:00,159.98,160.05,159.9,159.92,40455.0,123.0609,123.1148,122.9994,123.0148,40455.0
2016-10-26 11:15:00,159.93,159.96,159.8,159.93,15439.0,123.0225,123.0455,122.9225,123.0225,15439.0
2016-10-26 11:20:00,159.91,159.98,159.84,159.91,12334.0,123.0071,123.0609,122.9532,123.0071,12334.0
2016-10-26 11:25:00,159.89,159.9,159.61,159.62,12604.0,122.9917,122.9994,122.7763,122.784,12604.0
2016-10-26 11:30:00,159.62,159.74,159.62,159.66,13795.0,122.784,122.8763,122.784,122.8148,13795.0
2016-10-26 11:35:00,159.67,159.67,159.37,159.5,22765.0,122.8225,122.8225,122.5917,122.6917,22765.0
2016-10-26 11:40:00,159.49,159.64,159.47,159.52,10287.0,122.684,122.7994,122.6686,122.7071,10287.0
2016-10-26 11:45:00,159.49,159.55,159.39,159.48,14008.0,122.684,122.7302,122.6071,122.6763,14008.0
2016-10-26 11:50:00,159.49,159.62,159.47,159.6,11913.0,122.684,122.784,122.6686,122.7686,11913.0
2016-10-26 11:55:00,159.6,159.65,159.5,159.55,10382.0,122.7686,122.8071,122.6917,122.7302,10382.0
2016-10-26 12:00:00,159.55,159.64,159.47,159.57,18397.0,122.7302,122.7994,122.6686,122.7455,18397.0
2016-10-26 12:05:00,159.57,159.67,159.45,159.46,8240.0,122.7455,122.8225,122.6532,122.6609,8240.0
2016-10-26 12:10:00,159.46,159.53,159.39,159.44,10910.0,122.6609,122.7148,122.6071,122.6455,10910.0
2016-10-26 12:15:00,159.42,159.46,159.36,159.43,13667.0,122.6302,122.6609,122.584,122.6378,13667.0
2016-10-26 12:20:00,159.42,159.49,159.33,159.34,7075.0,122.6302,122.684,122.5609,122.5686,7075.0
2016-10-26 12:25:00,159.36,159.5,159.32,159.36,18312.0,122.584,122.6917,122.5532,122.584,18312.0
2016-10-26 12:30:00,159.38,159.41,159.3,159.31,6086.0,122.5994,122.6225,122.5378,122.5455,6086.0
2016-10-26 12:35:00,159.3,159.37,159.1,159.1,22243.0,122.5378,122.5917,122.384,122.384,22243.0
2016-10-26 12:40:00,159.11,159.25,159.09,159.22,14743.0,122.3917,122.4994,122.3763,122.4763,14743.0
2016-10-26 12:45:00,159.21,159.26,159.12,159.25,12994.0,122.4686,122.5071,122.3994,122.4994,12994.0
2016-10-26 12:50:00,159.25,159.38,159.25,159.29,18094.0,122.4994,122.5994,122.4994,122.5302,18094.0
2016-10-26 12:55:00,159.29,159.3,159.15,159.2,57566.0,122.5302,122.5378,122.4225,122.4609,57566.0
2016-10-26 13:00:00,159.2,159.29,159.19,159.22,23212.0,122.4609,122.5302,122.4532,122.4763,23212.0
2016-10-26 13:05:00,159.21,159.21,158.85,158.86,21914.0,122.4686,122.4686,122.1917,122.1994,21914.0
2016-10-26 13:10:00,158.88,159.02,158.8,158.8,15596.0,122.2148,122.3225,122.1532,122.1532,15596.0
2016-10-26 13:15:00,158.79,158.86,158.72,158.86,12794.0,122.1455,122.1994,122.0917,122.1994,12794.0
2016-10-26 13:20:00,158.82,158.85,158.77,158.84,10708.0,122.1686,122.1917,122.1302,122.184,10708.0
2016-10-26 13:25:00,158.82,158.87,158.77,158.81,21263.0,122.1686,122.2071,122.1302,122.1609,21263.0
2016-10-26 13:30:00,158.8,158.83,158.69,158.73,12728.0,122.1532,122.1763,122.0686,122.0994,12728.0
2016-10-26 13:35:00,158.73,158.74,158.55,158.66,25134.0,122.0994,122.1071,121.9609,122.0455,25134.0
2016-10-26 13:40:00,158.65,158.65,158.45,158.5,27506.0,122.0378,122.0378,121.884,121.9225,27506.0
2016-10-26 13:45:00,158.47,158.57,158.44,158.53,37104.0,121.8994,121.9763,121.8763,121.9455,37104.0
2016-10-26 13:50:00,158.55,158.55,158.35,158.42,54566.0,121.9609,121.9609,121.8071,121.8609,54566.0
2016-10-26 13:55:00,158.4,158.57,158.38,158.5,32676.0,121.8455,121.9763,121.8302,121.9225,32676.0
2016-10-26 14:00:00,158.49,158.55,158.29,158.31,63136.0,121.9148,121.9609,121.7609,121.7763,63136.0
2016-10-26 14:05:00,158.3,158.37,158.24,158.27,18680.0,121.7686,121.8225,121.7225,121.7455,18680.0
2016-10-26 14:10:00,158.25,158.65,158.24,158.63,25982.0,121.7302,122.0378,121.7225,122.0225,25982.0
2016-10-26 14:15:00,158.65,158.7,158.62,158.64,8364.0,122.0378,122.0763,122.0148,122.0302,8364.0
2016-10-26 14:20:00,158.64,158.74,158.62,158.62,9300.0,122.0302,122.1071,122.0148,122.0148,9300.0
2016-10-26 14:25:00,158.62,158.84,158.61,158.8,10142.0,122.0148,122.184,122.0071,122.1532,10142.0
2016-10-26 14:30:00,158.79,159.02,158.74,159.01,10390.0,122.1455,122.3225,122.1071,122.3148,10390.0
2016-10-26 14:35:00,159.03,159.06,158.96,158.99,14740.0,122.3302,122.3532,122.2763,122.2994,14740.0
2016-10-26 14:40:00,158.98,159.03,158.9,159.0,28057.0,122.2917,122.3302,122.2302,122.3071,28057.0
2016-10-26 14:45:00,158.98,159.11,158.92,158.93,16776.0,122.2917,122.3917,122.2455,122.2532,16776.0
2016-10-26 14:50:00,158.9,158.98,158.87,158.95,6922.0,122.2302,122.2917,122.2071,122.2686,6922.0
2016-10-26 14:55:00,158.96,159.2,158.94,159.15,14165.0,122.2763,122.4609,122.2609,122.4225,14165.0
2016-10-26 15:00:00,159.13,159.14,158.93,159.0,15529.0,122.4071,122.4148,122.2532,122.3071,15529.0
2016-10-26 15:05:00,159.0,159.01,158.9,158.9,19266.0,122.3071,122.3148,122.2302,122.2302,19266.0
2016-10-26 15:10:00,158.9,158.91,158.76,158.83,15835.0,122.2302,122.2378,122.1225,122.1763,15835.0
2016-10-26 15:15:00,158.82,158.88,158.78,158.81,22482.0,122.1686,122.2148,122.1378,122.1609,22482.0
2016-10-26 15:20:00,158.81,159.02,158.79,158.95,17416.0,122.1609,122.3225,122.1455,122.2686,17416.0
2016-10-26 15:25:00,158.96,159.0,158.84,158.93,20200.0,122.2763,122.3071,122.184,122.2532,20200.0
2016-10-26 15:30:00,158.93,159.09,158.93,159.09,27058.0,122.2532,122.3763,122.2532,122.3763,27058.0
2016-10-26 15:35:00,159.08,159.21,159.06,159.14,40882.0,122.3686,122.4686,122.3532,122.4148,40882.0
2016-10-26 15:40:00,159.13,159.24,159.12,159.23,29097.0,122.4071,122.4917,122.3994,122.484,29097.0
2016-10-26 15:45:00,159.21,159.32,159.1,159.19,49802.0,122.4686,122.5532,122.384,122.4532,49802.0
2016-10-26 15:50:00,159.18,159.21,159.03,159.04,43547.0,122.4455,122.4686,122.3302,122.3378,43547.0
2016-10-26 15:55:00,159.05,159.13,158.95,158.99,67989.0,122.3455,122.4071,122.2686,122.2994,67989.0
2016-10-27 09:30:00,159.71,160.79,159.64,160.5,104403.0,122.8532,123.684,122.7994,123.4609,104403.0
2016-10-27 09:35:00,160.59,160.72,160.34,160.37,35904.0,123.5301,123.6301,123.3378,123.3609,35904.0
2016-10-27 09:40:00,160.31,160.67,160.13,160.6,27278.0,123.3148,123.5917,123.1763,123.5378,27278.0
2016-10-27 09:45:00,160.6,160.81,160.32,160.37,36521.0,123.5378,123.6994,123.3225,123.3609,36521.0
2016-10-27 09:50:00,160.33,160.65,160.27,160.65,16013.0,123.3301,123.5763,123.284,123.5763,16013.0
2016-10-27 09:55:00,160.68,160.95,160.63,160.95,13453.0,123.5994,123.8071,123.5609,123.8071,13453.0
2016-10-27 10:00:00,160.95,160.95,160.58,160.64,24729.0,123.8071,123.8071,123.5225,123.5686,24729.0
2016-10-27 10:05:00,160.64,160.83,160.55,160.59,30194.0,123.5686,123.7148,123.4994,123.5301,30194.0
2016-10-27 10:10:00,160.6,160.71,160.28,160.41,31290.0,123.5378,123.6225,123.2917,123.3917,31290.0
2016-10-27 10:15:00,160.41,160.57,160.32,160.41,22521.0,123.3917,123.5148,123.3225,123.3917,22521.0
2016-10-27 10:20:00,160.39,160.42,160.05,160.14,25346.0,123.3763,123.3994,123.1148,123.184,25346.0
2016-10-27 10:25:00,160.14,160.34,160.05,160.13,32343.0,123.184,123.3378,123.1148,123.1763,32343.0
2016-10-27 10:30:00,160.19,160.47,160.13,160.31,11405.0,123.2225,123.4378,123.1763,123.3148,11405.0
2016-10-27 10:35:00,160.23,160.27,159.94,160.08,28116.0,123.2532,123.284,123.0301,123.1378,28116.0
2016-10-27 10:40:00,159.99,160.15,159.89,160.03,24393.0,123.0686,123.1917,122.9917,123.0994,24393.0
2016-10-27 10:45:00,160.09,160.4,160.04,160.27,31910.0,123.1455,123.384,123.1071,123.284,31910.0
2016-10-27 10:50:00,160.29,160.32,160.07,160.1,13143.0,123.2994,123.3225,123.1301,123.1532,13143.0
2016-10-27 10:55:00,160.12,160.14,159.73,159.82,24309.0,123.1686,123.184,122.8686,122.9378,24309.0
2016-10-27 11:00:00,159.84,159.9,159.66,159.84,21696.0,122.9532,122.9994,122.8148,122.9532,21696.0
2016-10-27 11:05:00,159.8,159.9,159.72,159.9,15095.0,122.9225,122.9994,122.8609,122.9994,15095.0
2016-10-27 11:10:00,159.87,160.03,159.85,159.99,11118.0,122.9763,123.0994,122.9609,123.0686,11118.0
2016-10-27 11:15:00,159.97,160.46,159.94,160.46,12855.0,123.0532,123.4301,123.0301,123.4301,12855.0
2016-10-27 11:20:00,160.39,160.5,160.32,160.37,15105.0,123.3763,123.4609,123.3225,123.3609,15105.0
2016-10-27 11:25:00,160.39,160.68,160.38,160.52,22785.0,123.3763,123.5994,123.3686,123.4763,22785.0
2016-10-27 11:30:00,160.59,160.71,160.33,160.37,18667.0,123.5301,123.6225,123.3301,123.3609,18667.0
2016-10-27 11:35:00,160.38,160.42,160.22,160.3,12614.0,123.3686,123.3994,123.2455,123.3071,12614.0
2016-10-27 11:40:00,160.34,160.34,160.04,160.2,13237.0,123.3378,123.3378,123.1071,123.2301,13237.0
2016-10-27 11:45:00,160.18,160.31,160.13,160.26,11543.0,123.2148,123.3148,123.1763,123.2763,11543.0
2016-10-27 11:50:00,160.23,160.45,160.22,160.36,14191.0,123.2532,123.4225,123.2455,123.3532,14191.0
2016-10-27 11:55:00,160.4,160.88,160.36,160.88,16313.0,123.384,123.7532,123.3532,123.7532,16313.0
2016-10-27 12:00:00,160.88,160.94,160.66,160.72,28502.0,123.7532,123.7994,123.584,123.6301,28502.0
2016-10-27 12:05:00,160.75,160.94,160.69,160.94,81016.0,123.6532,123.7994,123.6071,123.7994,81016.0
2016-10-27 12:10:00,160.94,161.05,160.86,161.05,25004.0,123.7994,123.884,123.7378,123.884,25004.0
2016-10-27 12:15:00,161.07,161.17,161.02,161.09,17010.0,123.8994,123.9763,123.8609,123.9148,17010.0
2016-10-27 12:20:00,161.08,161.16,160.98,161.14,15922.0,123.9071,123.9686,123.8301,123.9532,15922.0
2016-10-27 12:25:00,161.12,161.22,161.12,161.17,13239.0,123.9378,124.0148,123.9378,123.9763,13239.0
2016-10-27 12:30:00,161.19,161.27,161.12,161.21,33848.0,123.9917,124.0532,123.9378,124.0071,33848.0
2016-10-27 12:35:00,161.22,161.27,160.99,161.09,29620.0,124.0148,124.0532,123.8378,123.9148,29620.0
2016-10-27 12:40:00,161.06,161.18,160.9,161.12,63412.0,123.8917,123.984,123.7686,123.9378,63412.0
2016-10-27 12:45:00,161.12,161.18,161.04,161.13,11967.0,123.9378,123.984,123.8763,123.9455,11967.0
2016-10-27 12:50:00,161.09,161.2,161.07,161.11,15284.0,123.9148,123.9994,123.8994,123.9301,15284.0
2016-10-27 12:55:00,161.13,161.25,161.06,161.24,15298.0,123.9455,124.0378,123.8917,124.0301,15298.0
2016-10-27 13:00:00,161.22,161.26,160.9,160.99,24085.0,124.0148,124.0455,123.7686,123.8378,24085.0
2016-10-27 13:05:00,161.01,161.04,160.73,160.74,13983.0,123.8532,123.8763,123.6378,123.6455,13983.0
2016-10-27 13:10:00,160.77,160.89,160.74,160.8,8665.0,123.6686,123.7609,123.6455,123.6917,8665.0
2016-10-27 13:15:00,160.82,160.88,160.81,160.82,5663.0,123.7071,123.7532,123.6994,123.7071,5663.0
2016-10-27 13:20:00,160.82,160.86,160.72,160.84,12668.0,123.7071,123.7378,123.6301,123.7225,12668.0
2016-10-27 13:25:00,160.81,160.9,160.78,160.85,41606.0,123.6994,123.7686,123.6763,123.7301,41606.0
2016-10-27 13:30:00,160.85,160.86,160.72,160.74,28061.0,123.7301,123.7378,123.6301,123.6455,28061.0
2016-10-27 13:35:00,160.74,160.93,160.66,160.92,13005.0,123.6455,123.7917,123.584,123.784,13005.0
2016-10-27 13:40:00,160.94,161.11,160.81,161.11,15985.0,123.7994,123.9301,123.6994,123.9301,15985.0
2016-10-27 13:45:00,161.07,161.12,161.05,161.12,22423.0,123.8994,123.9378,123.884,123.9378,22423.0
2016-10-27 13:50:00,161.1,161.23,161.1,161.18,22959.0,123.9225,124.0225,123.9225,123.984,22959.0
2016-10-27 13:55:00,161.21,161.36,161.2,161.28,33279.0,124.0071,124.1225,123.9994,124.0609,33279.0
2016-10-27 14:00:00,161.3,161.4,161.26,161.31,24874.0,124.0763,124.1532,124.0455,124.084,24874.0
2016-10-27 14:05:00,161.32,161.38,161.16,161.16,32441.0,124.0917,124.1378,123.9686,123.9686,32441.0
2016-10-27 14:10:00,161.2,161.51,161.2,161.5,31143.0,123.9994,124.2378,123.9994,124.2301,31143.0
2016-10-27 14:15:00,161.5,161.52,161.34,161.37,59713.0,124.2301,124.2455,124.1071,124.1301,59713.0
2016-10-27 14:20:00,161.39,161.6,161.37,161.39,45296.0,124.1455,124.3071,124.1301,124.1455,45296.0
2016-10-27 14:25:00,161.4,161.45,161.3,161.37,15834.0,124.1532,124.1917,124.0763,124.1301,15834.0
2016-10-27 14:30:00,161.38,161.44,161.3,161.39,35984.0,124.1378,124.184,124.0763,124.1455,35984.0
2016-10-27 14:35:00,161.4,161.4,161.17,161.21,47414.0,124.1532,124.1532,123.9763,124.0071,47414.0
2016-10-27 14:40:00,161.2,161.24,161.15,161.18,23574.0,123.9994,124.0301,123.9609,123.984,23574.0
2016-10-27 14:45:00,161.15,161.22,160.95,160.99,20672.0,123.9609,124.0148,123.8071,123.8378,20672.0
2016-10-27 14:50:00,161.0,161.09,160.91,161.08,16009.0,123.8455,123.9148,123.7763,123.9071,16009.0
2016-10-27 14:55:00,161.09,161.15,161.06,161.12,18515.0,123.9148,123.9609,123.8917,123.9378,18515.0
2016-10-27 15:00:00,161.14,161.2,161.04,161.06,41967.0,123.9532,123.9994,123.8763,123.8917,41967.0
2016-10-27 15:05:00,161.05,161.17,161.01,161.07,28375.0,123.884,123.9763,123.8532,123.8994,28375.0
2016-10-27 15:10:00,161.07,161.09,160.85,160.87,37306.0,123.8994,123.9148,123.7301,123.7455,37306.0
2016-10-27 15:15:00,160.86,160.93,160.76,160.84,54214.0,123.7378,123.7917,123.6609,123.7225,54214.0
2016-10-27 15:20:00,160.81,160.87,160.63,160.63,37563.0,123.6994,123.7455,123.5609,123.5609,37563.0
2016-10-27 15:25:00,160.64,160.73,160.61,160.72,48679.0,123.5686,123.6378,123.5455,123.6301,48679.0
2016-10-27 15:30:00,160.74,160.79,160.66,160.78,82311.0,123.6455,123.684,123.584,123.6763,82311.0
2016-10-27 15:35:00,160.77,160.83,160.66,160.72,82953.0,123.6686,123.7148,123.584,123.6301,82953.0
2016-10-27 15:40:00,160.73,160.93,160.72,160.9,79858.0,123.6378,123.7917,123.6301,123.7686,79858.0
2016-10-27 15:45:00,160.89,160.98,160.79,160.82,63320.0,123.7609,123.8301,123.684,123.7071,63320.0
2016-10-27 15:50:00,160.79,160.8,160.29,160.62,128418.0,123.684,123.6917,123.2994,123.5532,128418.0
2016-10-27 15:55:00,160.61,160.91,160.6,160.82,174367.0,123.5455,123.7763,123.5378,123.7071,174367.0
2016-10-28 09:30:00,151.69,151.76,145.59,145.59,1083493.0,116.684,116.7379,111.9917,111.9917,1083493.0
2016-10-28 09:35:00,145.79,147.32,144.5,144.86,754268.0,112.1456,113.3225,111.1533,111.4302,754268.0
2016-10-28 09:40:00,144.82,146.86,144.57,146.8,631157.0,111.3994,112.9687,111.2071,112.9225,631157.0
2016-10-28 09:45:00,146.8,147.4,145.75,145.98,431985.0,112.9225,113.384,112.1148,112.2917,431985.0
2016-10-28 09:50:00,145.92,147.05,145.76,146.96,177282.0,112.2456,113.1148,112.1225,113.0456,177282.0
2016-10-28 09:55:00,146.96,147.08,146.0,146.22,227481.0,113.0456,113.1379,112.3071,112.4764,227481.0
2016-10-28 10:00:00,146.24,146.37,145.2,145.46,276976.0,112.4917,112.5917,111.6917,111.8917,276976.0
2016-10-28 10:05:00,145.47,145.99,145.2,145.32,187152.0,111.8994,112.2994,111.6917,111.7841,187152.0
2016-10-28 10:10:00,145.35,146.1,145.35,145.73,148914.0,111.8071,112.384,111.8071,112.0994,148914.0
2016-10-28 10:15:00,145.73,146.0,145.57,145.69,119283.0,112.0994,112.3071,111.9764,112.0687,119283.0
2016-10-28 10:20:00,145.7,145.72,145.05,145.36,149353.0,112.0764,112.0917,111.5764,111.8148,149353.0
2016-10-28 10:25:00,145.38,145.87,145.33,145.58,169414.0,111.8302,112.2071,111.7917,111.9841,169414.0
2016-10-28 10:30:00,145.57,146.1,145.3,146.09,150978.0,111.9764,112.384,111.7687,112.3764,150978.0
2016-10-28 10:35:00,146.1,146.18,145.64,145.99,185822.0,112.384,112.4456,112.0302,112.2994,185822.0
2016-10-28 10:40:00,145.97,146.24,145.27,145.32,175185.0,112.284,112.4917,111.7456,111.7841,175185.0
2016-10-28 10:45:00,145.31,145.86,145.3,145.82,148562.0,111.7764,112.1994,111.7687,112.1687,148562.0
2016-10-28 10:50:00,145.8,145.92,145.59,145.8,112823.0,112.1533,112.2456,111.9917,112.1533,112823.0
2016-10-28 10:55:00,145.81,145.86,145.11,145.42,139409.0,112.161,112.1994,111.6225,111.861,139409.0
2016-10-28 11:00:00,145.4,145.52,144.86,144.94,213122.0,111.8456,111.9379,111.4302,111.4917,213122.0
2016-10-28 11:05:00,144.91,144.96,144.51,144.64,209479.0,111.4687,111.5071,111.161,111.261,209479.0
2016-10-28 11:10:00,144.61,145.08,144.6,144.64,72096.0,111.2379,111.5994,111.2302,111.261,72096.0
2016-10-28 11:15:00,144.63,144.67,144.02,144.03,237522.0,111.2533,111.2841,110.7841,110.7917,237522.0
2016-10-28 11:20:00,144.03,144.06,143.37,143.56,340067.0,110.7917,110.8148,110.2841,110.4302,340067.0
2016-10-28 11:25:00,143.57,143.76,143.07,143.19,195067.0,110.4379,110.5841,110.0533,110.1456,195067.0
2016-10-28 11:30:00,143.16,143.6,143.1,143.35,210138.0,110.1225,110.461,110.0764,110.2687,210138.0
2016-10-28 11:35:00,143.33,143.96,143.3,143.81,123629.0,110.2533,110.7379,110.2302,110.6225,123629.0
2016-10-28 11:40:00,143.83,143.84,143.67,143.71,102862.0,110.6379,110.6456,110.5148,110.5456,102862.0
2016-10-28 11:45:00,143.71,143.73,143.25,143.27,131622.0,110.5456,110.561,110.1918,110.2071,131622.0
2016-10-28 11:50:00,143.25,143.4,143.05,143.23,139741.0,110.1918,110.3071,110.0379,110.1764,139741.0
2016-10-28 11:55:00,143.23,143.32,143.0,143.27,149212.0,110.1764,110.2456,109.9994,110.2071,149212.0
2016-10-28 12:00:00,143.29,143.29,142.8,143.12,200899.0,110.2225,110.2225,109.8456,110.0918,200899.0
2016-10-28 12:05:00,143.14,144.23,143.11,144.14,191407.0,110.1071,110.9456,110.0841,110.8764,191407.0
2016-10-28 12:10:00,144.14,144.24,143.89,143.93,141714.0,110.8764,110.9533,110.6841,110.7148,141714.0
2016-10-28 12:15:00,143.95,144.04,143.64,143.85,128770.0,110.7302,110.7994,110.4918,110.6533,128770.0
2016-10-28 12:20:00,143.81,144.54,143.65,144.51,126335.0,110.6225,111.1841,110.4994,111.161,126335.0
2016-10-28 12:25:00,144.5,144.69,143.73,143.96,199095.0,111.1533,111.2994,110.561,110.7379,199095.0
2016-10-28 12:30:00,143.96,143.96,143.24,143.63,185960.0,110.7379,110.7379,110.1841,110.4841,185960.0
2016-10-28 12:35:00,143.63,143.71,143.37,143.46,69509.0,110.4841,110.5456,110.2841,110.3533,69509.0
2016-10-28 12:40:00,143.43,143.69,143.38,143.43,85371.0,110.3302,110.5302,110.2918,110.3302,85371.0
2016-10-28 12:45:00,143.44,143.51,143.17,143.2,88624.0,110.3379,110.3918,110.1302,110.1533,88624.0
2016-10-28 12:50:00,143.21,143.59,143.12,143.53,130658.0,110.161,110.4533,110.0918,110.4071,130658.0
2016-10-28 12:55:00,143.5,143.7,143.48,143.53,89630.0,110.3841,110.5379,110.3687,110.4071,89630.0
2016-10-28 13:00:00,143.53,143.6,143.17,143.36,105401.0,110.4071,110.461,110.1302,110.2764,105401.0
2016-10-28 13:05:00,143.34,143.71,143.31,143.44,113428.0,110.261,110.5456,110.2379,110.3379,113428.0
2016-10-28 13:10:00,143.45,143.46,143.0,143.19,185890.0,110.3456,110.3533,109.9994,110.1456,185890.0
2016-10-28 13:15:00,143.17,143.5,143.07,143.37,142095.0,110.1302,110.3841,110.0533,110.2841,142095.0
2016-10-28 13:20:00,143.38,143.55,143.15,143.15,126646.0,110.2918,110.4225,110.1148,110.1148,126646.0
2016-10-28 13:25:00,143.22,143.26,143.0,143.0,78962.0,110.1687,110.1994,109.9994,109.9994,78962.0
2016-10-28 13:30:00,143.0,143.03,142.8,142.86,146364.0,109.9994,110.0225,109.8456,109.8918,146364.0
2016-10-28 13:35:00,142.84,142.96,142.64,142.91,131505.0,109.8764,109.9687,109.7225,109.9302,131505.0
2016-10-28 13:40:00,142.92,143.53,142.82,143.28,85253.0,109.9379,110.4071,109.861,110.2148,85253.0
2016-10-28 13:45:00,143.29,144.19,143.13,144.1,110619.0,110.2225,110.9148,110.0994,110.8456,110619.0
2016-10-28 13:50:00,144.04,145.87,143.94,144.79,478586.0,110.7994,112.2071,110.7225,111.3764,478586.0
2016-10-28 13:55:00,144.65,144.98,144.05,144.11,197809.0,111.2687,111.5225,110.8071,110.8533,197809.0
2016-10-28 14:00:00,144.07,144.7,144.05,144.11,124390.0,110.8225,111.3071,110.8071,110.8533,124390.0
2016-10-28 14:05:00,144.13,144.13,143.76,143.84,81852.0,110.8687,110.8687,110.5841,110.6456,81852.0
2016-10-28 14:10:00,143.85,144.87,143.85,144.4,154718.0,110.6533,111.4379,110.6533,111.0764,154718.0
2016-10-28 14:15:00,144.39,144.58,144.21,144.28,97986.0,111.0687,111.2148,110.9302,110.9841,97986.0
2016-10-28 14:20:00,144.24,144.85,144.12,144.71,136132.0,110.9533,111.4225,110.861,111.3148,136132.0
2016-10-28 14:25:00,144.72,145.13,144.67,144.85,149104.0,111.3225,111.6379,111.2841,111.4225,149104.0
2016-10-28 14:30:00,144.85,145.97,144.34,144.92,231152.0,111.4225,112.284,111.0302,111.4764,231152.0
2016-10-28 14:35:00,144.91,145.74,143.5,143.95,457538.0,111.4687,112.1071,110.3841,110.7302,457538.0
2016-10-28 14:40:00,143.84,144.19,143.3,143.42,134995.0,110.6456,110.9148,110.2302,110.3225,134995.0
2016-10-28 14:45:00,143.43,143.9,143.31,143.53,146462.0,110.3302,110.6918,110.2379,110.4071,146462.0
2016-10-28 14:50:00,143.56,144.06,143.52,143.63,114024.0,110.4302,110.8148,110.3994,110.4841,114024.0
2016-10-28 14:55:00,143.69,144.35,143.63,144.35,143261.0,110.5302,111.0379,110.4841,111.0379,143261.0
2016-10-28 15:00:00,144.35,144.35,143.74,143.78,91972.0,111.0379,111.0379,110.5687,110.5994,91972.0
2016-10-28 15:05:00,143.72,144.0,143.57,143.92,84140.0,110.5533,110.7687,110.4379,110.7071,84140.0
2016-10-28 15:10:00,143.93,144.49,143.91,144.48,90147.0,110.7148,111.1456,110.6994,111.1379,90147.0
2016-10-28 15:15:00,144.46,144.55,144.16,144.52,111503.0,111.1225,111.1917,110.8917,111.1687,111503.0
2016-10-28 15:20:00,144.51,144.8,144.4,144.66,157373.0,111.161,111.3841,111.0764,111.2764,157373.0
2016-10-28 15:25:00,144.66,145.13,144.64,144.86,138434.0,111.2764,111.6379,111.261,111.4302,138434.0
2016-10-28 15:30:00,144.83,144.9,144.66,144.87,139988.0,111.4071,111.461,111.2764,111.4379,139988.0
2016-10-28 15:35:00,144.88,145.13,144.85,144.98,208491.0,111.4456,111.6379,111.4225,111.5225,208491.0
2016-10-28 15:40:00,144.98,145.0,144.7,144.8,242929.0,111.5225,111.5379,111.3071,111.3841,242929.0
2016-10-28 15:45:00,144.79,144.8,144.4,144.44,309068.0,111.3764,111.3841,111.0764,111.1071,309068.0
2016-10-28 15:50:00,144.52,144.96,144.41,144.95,338875.0,111.1687,111.5071,111.0841,111.4994,338875.0
2016-10-28 15:55:00,144.95,145.48,144.66,145.25,690253.0,111.4994,111.9071,111.2764,111.7302,690253.0
2016-10-31 09:30:00,146.55,146.68,145.66,145.68,205774.0,112.7302,112.8302,112.0456,112.061,205774.0
2016-10-31 09:35:00,145.73,145.73,144.71,145.41,153435.0,112.0994,112.0994,111.3148,111.8533,153435.0
2016-10-31 09:40:00,145.39,145.42,145.1,145.22,99531.0,111.8379,111.861,111.6148,111.7071,99531.0
2016-10-31 09:45:00,145.21,145.51,145.14,145.46,111574.0,111.6994,111.9302,111.6456,111.8917,111574.0
2016-10-31 09:50:00,145.47,145.48,144.75,144.78,95158.0,111.8994,111.9071,111.3456,111.3687,95158.0
2016-10-31 09:55:00,144.8,144.92,144.61,144.8,105586.0,111.3841,111.4764,111.2379,111.3841,105586.0
2016-10-31 10:00:00,144.8,144.97,144.59,144.63,85391.0,111.3841,111.5148,111.2225,111.2533,85391.0
2016-10-31 10:05:00,144.63,144.71,143.93,143.99,176647.0,111.2533,111.3148,110.7148,110.761,176647.0
2016-10-31 10:10:00,143.97,144.01,143.38,143.43,243809.0,110.7456,110.7764,110.2918,110.3302,243809.0
2016-10-31 10:15:00,143.42,143.57,143.04,143.09,191001.0,110.3225,110.4379,110.0302,110.0687,191001.0
2016-10-31 10:20:00,143.09,143.37,143.01,143.32,134899.0,110.0687,110.2841,110.0071,110.2456,134899.0
2016-10-31 10:25:00,143.31,143.48,142.91,143.21,92471.0,110.2379,110.3687,109.9302,110.161,92471.0
2016-10-31 10:30:00,143.21,143.52,143.15,143.24,62600.0,110.161,110.3994,110.1148,110.1841,62600.0
2016-10-31 10:35:00,143.24,143.38,142.92,142.96,94644.0,110.1841,110.2918,109.9379,109.9687,94644.0
2016-10-31 10:40:00,142.97,143.18,142.76,142.79,99147.0,109.9764,110.1379,109.8148,109.8379,99147.0
2016-10-31 10:45:00,142.8,142.99,142.7,142.92,64638.0,109.8456,109.9918,109.7687,109.9379,64638.0
2016-10-31 10:50:00,142.94,143.0,142.9,142.98,70420.0,109.9533,109.9994,109.9225,109.9841,70420.0
2016-10-31 10:55:00,142.99,143.34,142.98,143.33,94814.0,109.9918,110.261,109.9841,110.2533,94814.0
2016-10-31 11:00:00,143.33,143.49,143.25,143.37,93872.0,110.2533,110.3764,110.1918,110.2841,93872.0
2016-10-31 11:05:00,143.39,143.42,142.97,143.0,119747.0,110.2994,110.3225,109.9764,109.9994,119747.0
2016-10-31 11:10:00,143.0,143.13,142.93,143.01,56038.0,109.9994,110.0994,109.9456,110.0071,56038.0
2016-10-31 11:15:00,143.03,143.16,142.97,143.0,76743.0,110.0225,110.1225,109.9764,109.9994,76743.0
2016-10-31 11:20:00,142.99,143.05,142.9,142.99,53647.0,109.9918,110.0379,109.9225,109.9918,53647.0
2016-10-31 11:25:00,143.01,143.19,143.0,143.13,62857.0,110.0071,110.1456,109.9994,110.0994,62857.0
2016-10-31 11:30:00,143.11,143.36,143.11,143.3,51957.0,110.0841,110.2764,110.0841,110.2302,51957.0
2016-10-31 11:35:00,143.29,143.33,143.13,143.22,47498.0,110.2225,110.2533,110.0994,110.1687,47498.0
2016-10-31 11:40:00,143.21,143.23,143.01,143.08,46499.0,110.161,110.1764,110.0071,110.061,46499.0
2016-10-31 11:45:00,143.08,143.13,142.99,143.03,40004.0,110.061,110.0994,109.9918,110.0225,40004.0
2016-10-31 11:50:00,143.01,143.26,143.01,143.18,48761.0,110.0071,110.1994,110.0071,110.1379,48761.0
2016-10-31 11:55:00,143.18,143.24,143.08,143.08,31015.0,110.1379,110.1841,110.061,110.061,31015.0
2016-10-31 12:00:00,143.07,143.17,143.05,143.11,51555.0,110.0533,110.1302,110.0379,110.0841,51555.0
2016-10-31 12:05:00,143.11,143.19,143.05,143.07,64185.0,110.0841,110.1456,110.0379,110.0533,64185.0
2016-10-31 12:10:00,143.07,143.08,142.66,142.74,92045.0,110.0533,110.061,109.7379,109.7994,92045.0
2016-10-31 12:15:00,142.75,142.87,142.58,142.72,67591.0,109.8071,109.8994,109.6764,109.7841,67591.0
2016-10-31 12:20:00,142.7,142.77,142.55,142.66,46038.0,109.7687,109.8225,109.6533,109.7379,46038.0
2016-10-31 12:25:00,142.65,142.77,142.58,142.75,32088.0,109.7302,109.8225,109.6764,109.8071,32088.0
2016-10-31 12:30:00,142.75,143.13,142.73,143.11,54913.0,109.8071,110.0994,109.7918,110.0841,54913.0
2016-10-31 12:35:00,143.11,143.21,143.02,143.06,38854.0,110.0841,110.161,110.0148,110.0456,38854.0
2016-10-31 12:40:00,143.07,143.07,142.96,142.98,33295.0,110.0533,110.0533,109.9687,109.9841,33295.0
2016-10-31 12:45:00,142.98,143.06,142.98,143.0,19148.0,109.9841,110.0456,109.9841,109.9994,19148.0
2016-10-31 12:50:00,143.0,143.01,142.94,142.97,32516.0,109.9994,110.0071,109.9533,109.9764,32516.0
2016-10-31 12:55:00,142.97,143.0,142.8,142.81,115940.0,109.9764,109.9994,109.8456,109.8533,115940.0
2016-10-31 13:00:00,142.82,142.82,142.59,142.59,56274.0,109.861,109.861,109.6841,109.6841,56274.0
2016-10-31 13:05:00,142.59,142.6,142.38,142.55,83186.0,109.6841,109.6918,109.5225,109.6533,83186.0
2016-10-31 13:10:00,142.58,142.8,142.54,142.8,40018.0,109.6764,109.8456,109.6456,109.8456,40018.0
2016-10-31 13:15:00,142.78,142.8,142.63,142.7,36482.0,109.8302,109.8456,109.7148,109.7687,36482.0
2016-10-31 13:20:00,142.7,142.98,142.7,142.88,22293.0,109.7687,109.9841,109.7687,109.9071,22293.0
2016-10-31 13:25:00,142.89,142.9,142.82,142.85,37265.0,109.9148,109.9225,109.861,109.8841,37265.0
2016-10-31 13:30:00,142.83,142.86,142.63,142.7,30717.0,109.8687,109.8918,109.7148,109.7687,30717.0
2016-10-31 13:35:00,142.72,142.81,142.64,142.81,26372.0,109.7841,109.8533,109.7225,109.8533,26372.0
2016-10-31 13:40:00,142.81,142.82,142.56,142.57,38598.0,109.8533,109.861,109.661,109.6687,38598.0
2016-10-31 13:45:00,142.57,142.62,142.42,142.46,46933.0,109.6687,109.7071,109.5533,109.5841,46933.0
2016-10-31 13:50:00,142.47,142.52,142.42,142.43,41714.0,109.5918,109.6302,109.5533,109.561,41714.0
2016-10-31 13:55:00,142.45,142.51,142.41,142.42,49566.0,109.5764,109.6225,109.5456,109.5533,49566.0
2016-10-31 14:00:00,142.42,142.43,142.25,142.35,64453.0,109.5533,109.561,109.4225,109.4994,64453.0
2016-10-31 14:05:00,142.36,142.42,142.22,142.26,61145.0,109.5071,109.5533,109.3994,109.4302,61145.0
2016-10-31 14:10:00,142.27,142.31,142.1,142.26,45147.0,109.4379,109.4687,109.3071,109.4302,45147.0
2016-10-31 14:15:00,142.26,142.35,142.15,142.17,29429.0,109.4302,109.4994,109.3456,109.361,29429.0
2016-10-31 14:20:00,142.18,142.36,142.15,142.33,37889.0,109.3687,109.5071,109.3456,109.4841,37889.0
2016-10-31 14:25:00,142.32,142.39,141.92,141.99,94964.0,109.4764,109.5302,109.1687,109.2225,94964.0
2016-10-31 14:30:00,142.0,142.02,141.8,141.97,62906.0,109.2302,109.2456,109.0764,109.2071,62906.0
2016-10-31 14:35:00,141.97,142.1,141.96,142.0,53347.0,109.2071,109.3071,109.1994,109.2302,53347.0
2016-10-31 14:40:00,141.99,142.0,141.81,141.87,62968.0,109.2225,109.2302,109.0841,109.1302,62968.0
2016-10-31 14:45:00,141.87,141.92,141.74,141.77,54344.0,109.1302,109.1687,109.0302,109.0533,54344.0
2016-10-31 14:50:00,141.78,141.98,141.77,141.91,124634.0,109.061,109.2148,109.0533,109.161,124634.0
2016-10-31 14:55:00,141.9,142.09,141.82,141.99,54747.0,109.1533,109.2994,109.0918,109.2225,54747.0
2016-10-31 15:00:00,142.0,142.08,141.89,142.03,160567.0,109.2302,109.2918,109.1456,109.2533,160567.0
2016-10-31 15:05:00,142.03,142.04,141.93,141.96,82681.0,109.2533,109.261,109.1764,109.1994,82681.0
2016-10-31 15:10:00,141.96,142.07,141.95,141.97,69132.0,109.1994,109.2841,109.1918,109.2071,69132.0
2016-10-31 15:15:00,141.98,141.99,141.62,141.63,82100.0,109.2148,109.2225,108.9379,108.9456,82100.0
2016-10-31 15:20:00,141.63,141.7,141.44,141.63,125213.0,108.9456,108.9995,108.7995,108.9456,125213.0
2016-10-31 15:25:00,141.63,141.7,141.42,141.66,100783.0,108.9456,108.9995,108.7841,108.9687,100783.0
2016-10-31 15:30:00,141.67,141.84,141.53,141.55,124874.0,108.9764,109.1071,108.8687,108.8841,124874.0
2016-10-31 15:35:00,141.55,141.59,141.4,141.52,115365.0,108.8841,108.9148,108.7687,108.861,115365.0
2016-10-31 15:40:00,141.52,141.57,141.34,141.36,126998.0,108.861,108.8995,108.7225,108.7379,126998.0
2016-10-31 15:45:00,141.35,141.53,141.11,141.17,276201.0,108.7302,108.8687,108.5456,108.5918,276201.0
2016-10-31 15:50:00,141.18,141.37,141.01,141.04,367023.0,108.5995,108.7456,108.4687,108.4918,367023.0
2016-10-31 15:55:00,141.05,141.24,140.94,141.16,526512.0,108.4995,108.6456,108.4148,108.5841,526512.0
2016-11-01 09:30:00,141.27,141.98,140.32,140.45,264403.0,108.6687,109.2148,107.9379,108.0379,264403.0
2016-11-01 09:35:00,140.44,141.13,140.44,141.03,107294.0,108.0302,108.561,108.0302,108.4841,107294.0
2016-11-01 09:40:00,141.06,141.7,140.91,141.56,75973.0,108.5071,108.9995,108.3918,108.8918,75973.0
2016-11-01 09:45:00,141.62,141.64,141.15,141.51,66004.0,108.9379,108.9533,108.5764,108.8533,66004.0
2016-11-01 09:50:00,141.54,141.79,141.35,141.72,70092.0,108.8764,109.0687,108.7302,109.0148,70092.0
2016-11-01 09:55:00,141.69,141.96,141.56,141.91,99148.0,108.9918,109.1994,108.8918,109.161,99148.0
2016-11-01 10:00:00,141.96,142.41,141.26,141.51,119697.0,109.1994,109.5456,108.661,108.8533,119697.0
2016-11-01 10:05:00,141.49,141.86,141.34,141.56,87190.0,108.8379,109.1225,108.7225,108.8918,87190.0
2016-11-01 10:10:00,141.6,141.66,141.28,141.54,56477.0,108.9225,108.9687,108.6764,108.8764,56477.0
2016-11-01 10:15:00,141.62,141.65,141.35,141.55,62766.0,108.9379,108.961,108.7302,108.8841,62766.0
2016-11-01 10:20:00,141.58,141.77,141.42,141.47,43562.0,108.9071,109.0533,108.7841,108.8225,43562.0
2016-11-01 10:25:00,141.47,141.47,141.02,141.06,62782.0,108.8225,108.8225,108.4764,108.5071,62782.0
2016-11-01 10:30:00,141.04,141.5,141.02,141.46,99394.0,108.4918,108.8456,108.4764,108.8148,99394.0
2016-11-01 10:35:00,141.46,141.49,141.19,141.36,40853.0,108.8148,108.8379,108.6071,108.7379,40853.0
2016-11-01 10:40:00,141.36,141.5,141.18,141.19,97887.0,108.7379,108.8456,108.5995,108.6071,97887.0
2016-11-01 10:45:00,141.22,141.31,141.0,141.0,32758.0,108.6302,108.6995,108.461,108.461,32758.0
2016-11-01 10:50:00,141.01,141.55,140.97,141.37,40784.0,108.4687,108.8841,108.4379,108.7456,40784.0
2016-11-01 10:55:00,141.42,141.43,141.28,141.37,35307.0,108.7841,108.7918,108.6764,108.7456,35307.0
2016-11-01 11:00:00,141.39,141.57,141.33,141.35,34595.0,108.761,108.8995,108.7148,108.7302,34595.0
2016-11-01 11:05:00,141.35,141.37,140.84,140.86,45700.0,108.7302,108.7456,108.3379,108.3533,45700.0
2016-11-01 11:10:00,140.87,141.06,140.64,140.88,46825.0,108.361,108.5071,108.1841,108.3687,46825.0
2016-11-01 11:15:00,140.9,141.18,140.86,141.18,32079.0,108.3841,108.5995,108.3533,108.5995,32079.0
2016-11-01 11:20:00,141.17,141.18,140.88,140.88,21395.0,108.5918,108.5995,108.3687,108.3687,21395.0
2016-11-01 11:25:00,140.88,141.26,140.88,141.2,45574.0,108.3687,108.661,108.3687,108.6148,45574.0
2016-11-01 11:30:00,141.19,141.35,141.03,141.22,31329.0,108.6071,108.7302,108.4841,108.6302,31329.0
2016-11-01 11:35:00,141.21,141.48,141.2,141.4,29541.0,108.6225,108.8302,108.6148,108.7687,29541.0
2016-11-01 11:40:00,141.39,141.52,141.33,141.37,52834.0,108.761,108.861,108.7148,108.7456,52834.0
2016-11-01 11:45:00,141.37,141.53,141.29,141.53,21867.0,108.7456,108.8687,108.6841,108.8687,21867.0
2016-11-01 11:50:00,141.51,141.66,141.35,141.56,36418.0,108.8533,108.9687,108.7302,108.8918,36418.0
2016-11-01 11:55:00,141.51,141.54,141.41,141.52,40202.0,108.8533,108.8764,108.7764,108.861,40202.0
2016-11-01 12:00:00,141.49,141.56,141.44,141.48,77158.0,108.8379,108.8918,108.7995,108.8302,77158.0
2016-11-01 12:05:00,141.47,141.48,141.26,141.26,48003.0,108.8225,108.8302,108.661,108.661,48003.0
2016-11-01 12:10:00,141.27,141.37,141.2,141.25,78995.0,108.6687,108.7456,108.6148,108.6533,78995.0
2016-11-01 12:15:00,141.27,141.37,141.09,141.29,34759.0,108.6687,108.7456,108.5302,108.6841,34759.0
2016-11-01 12:20:00,141.3,141.46,141.21,141.45,38435.0,108.6918,108.8148,108.6225,108.8071,38435.0
2016-11-01 12:25:00,141.44,141.51,141.29,141.32,26000.0,108.7995,108.8533,108.6841,108.7071,26000.0
2016-11-01 12:30:00,141.31,141.56,141.3,141.53,21786.0,108.6995,108.8918,108.6918,108.8687,21786.0
2016-11-01 12:35:00,141.52,141.54,141.42,141.52,29633.0,108.861,108.8764,108.7841,108.861,29633.0
2016-11-01 12:40:00,141.52,141.75,141.36,141.42,57173.0,108.861,109.0379,108.7379,108.7841,57173.0
2016-11-01 12:45:00,141.45,141.46,141.09,141.09,20853.0,108.8071,108.8148,108.5302,108.5302,20853.0
2016-11-01 12:50:00,141.08,141.13,141.03,141.06,28706.0,108.5225,108.561,108.4841,108.5071,28706.0
2016-11-01 12:55:00,141.06,141.09,140.86,140.89,27547.0,108.5071,108.5302,108.3533,108.3764,27547.0
2016-11-01 13:00:00,140.9,140.98,140.85,140.9,24563.0,108.3841,108.4456,108.3456,108.3841,24563.0
2016-11-01 13:05:00,140.88,140.89,140.76,140.76,29824.0,108.3687,108.3764,108.2764,108.2764,29824.0
2016-11-01 13:10:00,140.76,140.85,140.7,140.77,28216.0,108.2764,108.3456,108.2302,108.2841,28216.0
2016-11-01 13:15:00,140.77,140.77,140.44,140.47,40781.0,108.2841,108.2841,108.0302,108.0533,40781.0
2016-11-01 13:20:00,140.45,140.47,140.13,140.34,47362.0,108.0379,108.0533,107.7918,107.9533,47362.0
2016-11-01 13:25:00,140.32,140.41,140.19,140.19,24234.0,107.9379,108.0071,107.8379,107.8379,24234.0
2016-11-01 13:30:00,140.22,140.3,140.1,140.19,48632.0,107.861,107.9225,107.7687,107.8379,48632.0
2016-11-01 13:35:00,140.22,140.26,140.16,140.16,32977.0,107.861,107.8918,107.8148,107.8148,32977.0
2016-11-01 13:40:00,140.14,140.16,139.77,139.89,84401.0,107.7995,107.8148,107.5148,107.6072,84401.0
2016-11-01 13:45:00,139.89,139.98,139.78,139.89,43435.0,107.6072,107.6764,107.5225,107.6072,43435.0
2016-11-01 13:50:00,139.88,140.06,139.77,139.96,46455.0,107.5995,107.7379,107.5148,107.661,46455.0
2016-11-01 13:55:00,140.0,140.0,139.8,139.83,32356.0,107.6918,107.6918,107.5379,107.561,32356.0
2016-11-01 14:00:00,139.82,139.86,139.67,139.75,36757.0,107.5533,107.5841,107.4379,107.4995,36757.0
2016-11-01 14:05:00,139.77,139.77,139.53,139.6,35942.0,107.5148,107.5148,107.3302,107.3841,35942.0
2016-11-01 14:10:00,139.6,139.71,139.44,139.44,33275.0,107.3841,107.4687,107.261,107.261,33275.0
2016-11-01 14:15:00,139.48,139.72,139.31,139.71,53105.0,107.2918,107.4764,107.161,107.4687,53105.0
2016-11-01 14:20:00,139.73,139.85,139.57,139.69,66794.0,107.4841,107.5764,107.361,107.4533,66794.0
2016-11-01 14:25:00,139.7,140.23,139.7,140.15,65644.0,107.461,107.8687,107.461,107.8071,65644.0
2016-11-01 14:30:00,140.15,140.52,139.92,140.35,124234.0,107.8071,108.0918,107.6302,107.961,124234.0
2016-11-01 14:35:00,140.4,140.46,140.15,140.18,45757.0,107.9995,108.0456,107.8071,107.8302,45757.0
2016-11-01 14:40:00,140.18,140.26,139.9,140.2,60719.0,107.8302,107.8918,107.6148,107.8456,60719.0
2016-11-01 14:45:00,140.2,140.23,139.72,139.85,56256.0,107.8456,107.8687,107.4764,107.5764,56256.0
2016-11-01 14:50:00,139.9,140.2,139.81,139.9,35549.0,107.6148,107.8456,107.5456,107.6148,35549.0
2016-11-01 14:55:00,139.96,140.0,139.83,139.92,27588.0,107.661,107.6918,107.561,107.6302,27588.0
2016-11-01 15:00:00,139.89,139.94,139.74,139.83,51336.0,107.6072,107.6456,107.4918,107.561,51336.0
2016-11-01 15:05:00,139.84,140.17,139.81,140.15,64764.0,107.5687,107.8225,107.5456,107.8071,64764.0
2016-11-01 15:10:00,140.14,140.2,139.93,139.94,36738.0,107.7995,107.8456,107.6379,107.6456,36738.0
2016-11-01 15:15:00,139.99,140.04,139.89,139.98,64652.0,107.6841,107.7225,107.6072,107.6764,64652.0
2016-11-01 15:20:00,139.97,140.02,139.94,139.99,42713.0,107.6687,107.7071,107.6456,107.6841,42713.0
2016-11-01 15:25:00,139.97,140.28,139.97,140.12,61727.0,107.6687,107.9071,107.6687,107.7841,61727.0
2016-11-01 15:30:00,140.1,140.17,140.01,140.17,57182.0,107.7687,107.8225,107.6995,107.8225,57182.0
2016-11-01 15:35:00,140.18,140.51,140.12,140.49,75795.0,107.8302,108.0841,107.7841,108.0687,75795.0
2016-11-01 15:40:00,140.49,140.57,140.37,140.54,71929.0,108.0687,108.1302,107.9764,108.1071,71929.0
2016-11-01 15:45:00,140.54,140.74,140.51,140.73,91735.0,108.1071,108.261,108.0841,108.2533,91735.0
2016-11-01 15:50:00,140.74,140.87,140.6,140.86,115766.0,108.261,108.361,108.1533,108.3533,115766.0
2016-11-01 15:55:00,140.88,140.88,140.48,140.75,209372.0,108.3687,108.3687,108.061,108.2687,209372.0
2016-11-02 09:30:00,140.31,140.58,139.46,139.9,180117.0,107.9302,108.1379,107.2764,107.6148,180117.0
2016-11-02 09:35:00,139.94,140.61,139.71,139.85,83577.0,107.6456,108.161,107.4687,107.5764,83577.0
2016-11-02 09:40:00,139.83,139.87,139.1,139.1,85744.0,107.561,107.5918,106.9995,106.9995,85744.0
2016-11-02 09:45:00,139.14,140.01,139.1,139.51,86969.0,107.0302,107.6995,106.9995,107.3148,86969.0
2016-11-02 09:50:00,139.51,139.88,139.47,139.73,82099.0,107.3148,107.5995,107.2841,107.4841,82099.0
2016-11-02 09:55:00,139.72,140.2,139.71,140.0,52677.0,107.4764,107.8456,107.4687,107.6918,52677.0
2016-11-02 10:00:00,140.0,140.34,139.82,140.08,62920.0,107.6918,107.9533,107.5533,107.7533,62920.0
2016-11-02 10:05:00,140.21,140.33,140.06,140.12,53995.0,107.8533,107.9456,107.7379,107.7841,53995.0
2016-11-02 10:10:00,140.12,140.15,139.57,139.65,42332.0,107.7841,107.8071,107.361,107.4225,42332.0
2016-11-02 10:15:00,139.7,139.85,139.32,139.42,56589.0,107.461,107.5764,107.1687,107.2456,56589.0
2016-11-02 10:20:00,139.43,139.6,139.37,139.55,63837.0,107.2533,107.3841,107.2072,107.3456,63837.0
2016-11-02 10:25:00,139.54,139.95,139.54,139.88,67268.0,107.3379,107.6533,107.3379,107.5995,67268.0
2016-11-02 10:30:00,139.87,140.01,139.8,139.96,58186.0,107.5918,107.6995,107.5379,107.661,58186.0
2016-11-02 10:35:00,140.0,140.06,139.86,140.0,71830.0,107.6918,107.7379,107.5841,107.6918,71830.0
2016-11-02 10:40:00,140.0,140.11,139.87,139.87,46154.0,107.6918,107.7764,107.5918,107.5918,46154.0
2016-11-02 10:45:00,139.9,140.05,139.81,139.95,36243.0,107.6148,107.7302,107.5456,107.6533,36243.0
2016-11-02 10:50:00,139.99,139.99,139.75,139.87,35000.0,107.6841,107.6841,107.4995,107.5918,35000.0
2016-11-02 10:55:00,139.89,139.92,139.55,139.55,50879.0,107.6072,107.6302,107.3456,107.3456,50879.0
2016-11-02 11:00:00,139.55,139.73,139.53,139.7,35470.0,107.3456,107.4841,107.3302,107.461,35470.0
2016-11-02 11:05:00,139.65,139.93,139.64,139.91,36488.0,107.4225,107.6379,107.4148,107.6225,36488.0
2016-11-02 11:10:00,139.9,139.93,139.75,139.81,29967.0,107.6148,107.6379,107.4995,107.5456,29967.0
2016-11-02 11:15:00,139.81,139.83,139.63,139.65,43294.0,107.5456,107.561,107.4072,107.4225,43294.0
2016-11-02 11:20:00,139.66,139.78,139.6,139.76,30128.0,107.4302,107.5225,107.3841,107.5072,30128.0
2016-11-02 11:25:00,139.76,140.01,139.75,140.0,50410.0,107.5072,107.6995,107.4995,107.6918,50410.0
2016-11-02 11:30:00,140.02,140.03,139.78,139.91,40551.0,107.7071,107.7148,107.5225,107.6225,40551.0
2016-11-02 11:35:00,139.94,139.95,139.71,139.75,23505.0,107.6456,107.6533,107.4687,107.4995,23505.0
2016-11-02 11:40:00,139.78,139.79,139.55,139.77,27065.0,107.5225,107.5302,107.3456,107.5148,27065.0
2016-11-02 11:45:00,139.76,139.89,139.68,139.7,86894.0,107.5072,107.6072,107.4456,107.461,86894.0
2016-11-02 11:50:00,139.71,139.76,139.64,139.69,13337.0,107.4687,107.5072,107.4148,107.4533,13337.0
2016-11-02 11:55:00,139.69,139.81,139.6,139.61,33574.0,107.4533,107.5456,107.3841,107.3918,33574.0
2016-11-02 12:00:00,139.6,139.71,139.55,139.68,28408.0,107.3841,107.4687,107.3456,107.4456,28408.0
2016-11-02 12:05:00,139.71,139.75,139.62,139.67,22168.0,107.4687,107.4995,107.3995,107.4379,22168.0
2016-11-02 12:10:00,139.68,139.8,139.63,139.67,16763.0,107.4456,107.5379,107.4072,107.4379,16763.0
2016-11-02 12:15:00,139.68,139.71,139.61,139.69,12771.0,107.4456,107.4687,107.3918,107.4533,12771.0
2016-11-02 12:20:00,139.7,139.78,139.6,139.67,15049.0,107.461,107.5225,107.3841,107.4379,15049.0
2016-11-02 12:25:00,139.63,139.76,139.54,139.67,31445.0,107.4072,107.5072,107.3379,107.4379,31445.0
2016-11-02 12:30:00,139.67,139.71,139.55,139.55,52618.0,107.4379,107.4687,107.3456,107.3456,52618.0
2016-11-02 12:35:00,139.59,139.66,139.54,139.58,13742.0,107.3764,107.4302,107.3379,107.3687,13742.0
2016-11-02 12:40:00,139.58,139.65,139.54,139.6,28630.0,107.3687,107.4225,107.3379,107.3841,28630.0
2016-11-02 12:45:00,139.62,139.81,139.55,139.62,42838.0,107.3995,107.5456,107.3456,107.3995,42838.0
2016-11-02 12:50:00,139.63,139.73,139.62,139.71,10260.0,107.4072,107.4841,107.3995,107.4687,10260.0
2016-11-02 12:55:00,139.72,139.87,139.64,139.81,16527.0,107.4764,107.5918,107.4148,107.5456,16527.0
2016-11-02 13:00:00,139.81,139.93,139.63,139.65,28423.0,107.5456,107.6379,107.4072,107.4225,28423.0
2016-11-02 13:05:00,139.65,139.71,139.57,139.63,16186.0,107.4225,107.4687,107.361,107.4072,16186.0
2016-11-02 13:10:00,139.61,139.72,139.55,139.59,32084.0,107.3918,107.4764,107.3456,107.3764,32084.0
2016-11-02 13:15:00,139.59,139.62,139.27,139.32,37057.0,107.3764,107.3995,107.1302,107.1687,37057.0
2016-11-02 13:20:00,139.3,139.44,139.23,139.28,22656.0,107.1533,107.261,107.0995,107.1379,22656.0
2016-11-02 13:25:00,139.28,139.52,139.22,139.41,24148.0,107.1379,107.3225,107.0918,107.2379,24148.0
2016-11-02 13:30:00,139.42,139.57,139.37,139.45,20376.0,107.2456,107.361,107.2072,107.2687,20376.0
2016-11-02 13:35:00,139.43,139.52,139.39,139.48,17292.0,107.2533,107.3225,107.2225,107.2918,17292.0
2016-11-02 13:40:00,139.49,139.57,139.46,139.55,58550.0,107.2995,107.361,107.2764,107.3456,58550.0
2016-11-02 13:45:00,139.56,139.64,139.53,139.63,36024.0,107.3533,107.4148,107.3302,107.4072,36024.0
2016-11-02 13:50:00,139.62,139.85,139.62,139.82,41401.0,107.3995,107.5764,107.3995,107.5533,41401.0
2016-11-02 13:55:00,139.85,139.99,139.73,139.9,44311.0,107.5764,107.6841,107.4841,107.6148,44311.0
2016-11-02 14:00:00,139.92,139.94,139.56,139.71,39391.0,107.6302,107.6456,107.3533,107.4687,39391.0
2016-11-02 14:05:00,139.72,139.72,139.15,139.25,44783.0,107.4764,107.4764,107.0379,107.1148,44783.0
2016-11-02 14:10:00,139.21,139.75,139.2,139.68,43653.0,107.0841,107.4995,107.0764,107.4456,43653.0
2016-11-02 14:15:00,139.66,139.87,139.52,139.84,23475.0,107.4302,107.5918,107.3225,107.5687,23475.0
2016-11-02 14:20:00,139.87,140.06,139.76,139.89,57578.0,107.5918,107.7379,107.5072,107.6072,57578.0
2016-11-02 14:25:00,139.97,140.09,139.78,139.82,54786.0,107.6687,107.761,107.5225,107.5533,54786.0
2016-11-02 14:30:00,139.82,139.96,139.76,139.91,125561.0,107.5533,107.661,107.5072,107.6225,125561.0
2016-11-02 14:35:00,139.9,140.0,139.8,139.82,40540.0,107.6148,107.6918,107.5379,107.5533,40540.0
2016-11-02 14:40:00,139.85,139.95,139.77,139.8,20632.0,107.5764,107.6533,107.5148,107.5379,20632.0
2016-11-02 14:45:00,139.81,139.89,139.59,139.59,55554.0,107.5456,107.6072,107.3764,107.3764,55554.0
2016-11-02 14:50:00,139.6,139.68,139.45,139.57,13644.0,107.3841,107.4456,107.2687,107.361,13644.0
2016-11-02 14:55:00,139.62,139.77,139.57,139.61,18128.0,107.3995,107.5148,107.361,107.3918,18128.0
2016-11-02 15:00:00,139.58,139.59,139.34,139.43,39324.0,107.3687,107.3764,107.1841,107.2533,39324.0
2016-11-02 15:05:00,139.47,139.48,139.23,139.33,39024.0,107.2841,107.2918,107.0995,107.1764,39024.0
2016-11-02 15:10:00,139.34,139.42,139.28,139.36,27225.0,107.1841,107.2456,107.1379,107.1995,27225.0
2016-11-02 15:15:00,139.34,139.4,139.21,139.22,24805.0,107.1841,107.2302,107.0841,107.0918,24805.0
2016-11-02 15:20:00,139.23,139.28,139.1,139.18,51117.0,107.0995,107.1379,106.9995,107.061,51117.0
2016-11-02 15:25:00,139.19,139.47,139.18,139.38,41538.0,107.0687,107.2841,107.061,107.2148,41538.0
2016-11-02 15:30:00,139.36,139.53,139.32,139.51,28665.0,107.1995,107.3302,107.1687,107.3148,28665.0
2016-11-02 15:35:00,139.51,139.52,139.36,139.38,36180.0,107.3148,107.3225,107.1995,107.2148,36180.0
2016-11-02 15:40:00,139.38,139.54,139.35,139.37,48965.0,107.2148,107.3379,107.1918,107.2072,48965.0
2016-11-02 15:45:00,139.37,139.51,139.18,139.38,81565.0,107.2072,107.3148,107.061,107.2148,81565.0
2016-11-02 15:50:00,139.36,139.36,139.05,139.07,77449.0,107.1995,107.1995,106.961,106.9764,77449.0
2016-11-02 15:55:00,139.07,139.09,138.64,138.7,237670.0,106.9764,106.9918,106.6456,106.6918,237670.0
2016-11-03 09:30:00,139.7,139.74,139.3,139.68,129161.0,107.461,107.4918,107.1533,107.4456,129161.0
2016-11-03 09:35:00,139.65,139.77,139.44,139.59,45376.0,107.4225,107.5148,107.261,107.3764,45376.0
2016-11-03 09:40:00,139.62,139.76,139.52,139.58,37470.0,107.3995,107.5072,107.3225,107.3687,37470.0
2016-11-03 09:45:00,139.64,139.75,139.53,139.59,51688.0,107.4148,107.4995,107.3302,107.3764,51688.0
2016-11-03 09:50:00,139.6,139.68,139.52,139.61,61942.0,107.3841,107.4456,107.3225,107.3918,61942.0
2016-11-03 09:55:00,139.57,139.71,139.43,139.49,40353.0,107.361,107.4687,107.2533,107.2995,40353.0
2016-11-03 10:00:00,139.52,139.69,139.48,139.6,45261.0,107.3225,107.4533,107.2918,107.3841,45261.0
2016-11-03 10:05:00,139.59,139.64,139.48,139.51,54101.0,107.3764,107.4148,107.2918,107.3148,54101.0
2016-11-03 10:10:00,139.5,139.64,139.42,139.5,59502.0,107.3072,107.4148,107.2456,107.3072,59502.0
2016-11-03 10:15:00,139.5,139.5,139.09,139.34,49849.0,107.3072,107.3072,106.9918,107.1841,49849.0
2016-11-03 10:20:00,139.4,139.68,139.36,139.45,62499.0,107.2302,107.4456,107.1995,107.2687,62499.0
2016-11-03 10:25:00,139.51,139.64,139.34,139.43,30945.0,107.3148,107.4148,107.1841,107.2533,30945.0
2016-11-03 10:30:00,139.43,139.51,138.9,139.08,38896.0,107.2533,107.3148,106.8456,106.9841,38896.0
2016-11-03 10:35:00,139.08,139.08,138.52,138.57,74919.0,106.9841,106.9841,106.5533,106.5918,74919.0
2016-11-03 10:40:00,138.58,138.59,137.51,137.65,141136.0,106.5995,106.6072,105.7764,105.8841,141136.0
2016-11-03 10:45:00,137.75,138.18,137.66,138.02,55672.0,105.961,106.2918,105.8918,106.1687,55672.0
2016-11-03 10:50:00,138.0,138.01,137.54,137.91,67975.0,106.1533,106.161,105.7995,106.0841,67975.0
2016-11-03 10:55:00,137.91,138.02,137.74,137.8,31772.0,106.0841,106.1687,105.9533,105.9995,31772.0
2016-11-03 11:00:00,137.81,137.84,137.55,137.74,39245.0,106.0072,106.0302,105.8072,105.9533,39245.0
2016-11-03 11:05:00,137.71,137.85,137.56,137.56,41591.0,105.9302,106.0379,105.8149,105.8149,41591.0
2016-11-03 11:10:00,137.65,137.7,137.36,137.48,51878.0,105.8841,105.9225,105.661,105.7533,51878.0
2016-11-03 11:15:00,137.54,137.55,137.31,137.46,49575.0,105.7995,105.8072,105.6225,105.7379,49575.0
2016-11-03 11:20:00,137.49,137.58,137.36,137.43,34020.0,105.761,105.8302,105.661,105.7149,34020.0
2016-11-03 11:25:00,137.43,137.76,137.42,137.7,54380.0,105.7149,105.9687,105.7072,105.9225,54380.0
2016-11-03 11:30:00,137.72,137.81,137.55,137.65,84132.0,105.9379,106.0072,105.8072,105.8841,84132.0
2016-11-03 11:35:00,137.66,137.93,137.65,137.79,42547.0,105.8918,106.0995,105.8841,105.9918,42547.0
2016-11-03 11:40:00,137.81,137.81,137.61,137.71,29987.0,106.0072,106.0072,105.8533,105.9302,29987.0
2016-11-03 11:45:00,137.77,137.81,137.68,137.78,26937.0,105.9764,106.0072,105.9072,105.9841,26937.0
2016-11-03 11:50:00,137.81,137.86,137.68,137.73,27821.0,106.0072,106.0456,105.9072,105.9456,27821.0
2016-11-03 11:55:00,137.73,137.76,137.52,137.57,31281.0,105.9456,105.9687,105.7841,105.8225,31281.0
2016-11-03 12:00:00,137.57,137.61,137.51,137.57,20325.0,105.8225,105.8533,105.7764,105.8225,20325.0
2016-11-03 12:05:00,137.57,137.57,137.3,137.31,33379.0,105.8225,105.8225,105.6149,105.6225,33379.0
2016-11-03 12:10:00,137.34,137.35,136.83,136.96,107278.0,105.6456,105.6533,105.2533,105.3533,107278.0
2016-11-03 12:15:00,136.99,137.03,136.84,136.97,43574.0,105.3764,105.4072,105.261,105.361,43574.0
2016-11-03 12:20:00,136.97,137.02,136.83,136.89,29302.0,105.361,105.3995,105.2533,105.2995,29302.0
2016-11-03 12:25:00,136.85,136.91,136.51,136.57,49360.0,105.2687,105.3149,105.0072,105.0533,49360.0
2016-11-03 12:30:00,136.55,136.98,136.54,136.56,53252.0,105.0379,105.3687,105.0302,105.0456,53252.0
2016-11-03 12:35:00,136.56,136.56,136.03,136.39,108676.0,105.0456,105.0456,104.6379,104.9149,108676.0
2016-11-03 12:40:00,136.41,136.56,136.22,136.27,48386.0,104.9302,105.0456,104.7841,104.8225,48386.0
2016-11-03 12:45:00,136.3,136.3,135.7,135.94,76093.0,104.8456,104.8456,104.3841,104.5687,76093.0
2016-11-03 12:50:00,135.96,136.38,135.91,136.21,114164.0,104.5841,104.9072,104.5456,104.7764,114164.0
2016-11-03 12:55:00,136.27,136.77,136.2,136.77,72417.0,104.8225,105.2072,104.7687,105.2072,72417.0
2016-11-03 13:00:00,136.75,136.77,136.44,136.47,43166.0,105.1918,105.2072,104.9533,104.9764,43166.0
2016-11-03 13:05:00,136.48,136.78,136.47,136.62,30714.0,104.9841,105.2149,104.9764,105.0918,30714.0
2016-11-03 13:10:00,136.61,136.96,136.58,136.75,40593.0,105.0841,105.3533,105.061,105.1918,40593.0
2016-11-03 13:15:00,136.71,136.92,136.62,136.8,24231.0,105.161,105.3225,105.0918,105.2302,24231.0
2016-11-03 13:20:00,136.82,136.91,136.7,136.91,33392.0,105.2456,105.3149,105.1533,105.3149,33392.0
2016-11-03 13:25:00,136.88,137.03,136.84,136.96,53428.0,105.2918,105.4072,105.261,105.3533,53428.0
2016-11-03 13:30:00,137.0,137.04,136.79,137.03,83447.0,105.3841,105.4149,105.2225,105.4072,83447.0
2016-11-03 13:35:00,137.03,137.04,136.82,136.95,68725.0,105.4072,105.4149,105.2456,105.3456,68725.0
2016-11-03 13:40:00,136.92,137.16,136.92,137.05,39188.0,105.3225,105.5072,105.3225,105.4225,39188.0
2016-11-03 13:45:00,137.04,137.23,136.96,137.03,91750.0,105.4149,105.561,105.3533,105.4072,91750.0
2016-11-03 13:50:00,137.04,137.17,136.98,137.09,20776.0,105.4149,105.5149,105.3687,105.4533,20776.0
2016-11-03 13:55:00,137.14,137.16,136.83,136.89,25777.0,105.4918,105.5072,105.2533,105.2995,25777.0
2016-11-03 14:00:00,136.92,136.95,136.62,136.92,38275.0,105.3225,105.3456,105.0918,105.3225,38275.0
2016-11-03 14:05:00,136.89,137.02,136.75,137.02,20914.0,105.2995,105.3995,105.1918,105.3995,20914.0
2016-11-03 14:10:00,137.03,137.03,136.33,136.4,53939.0,105.4072,105.4072,104.8687,104.9225,53939.0
2016-11-03 14:15:00,136.38,136.44,136.06,136.17,41068.0,104.9072,104.9533,104.661,104.7456,41068.0
2016-11-03 14:20:00,136.15,136.45,136.11,136.22,41691.0,104.7302,104.961,104.6995,104.7841,41691.0
2016-11-03 14:25:00,136.26,136.26,136.04,136.08,36307.0,104.8149,104.8149,104.6456,104.6764,36307.0
2016-11-03 14:30:00,136.07,136.23,136.03,136.15,55964.0,104.6687,104.7918,104.6379,104.7302,55964.0
2016-11-03 14:35:00,136.16,136.23,135.81,135.84,47304.0,104.7379,104.7918,104.4687,104.4918,47304.0
2016-11-03 14:40:00,135.89,136.19,135.86,135.96,36732.0,104.5302,104.761,104.5072,104.5841,36732.0
2016-11-03 14:45:00,135.95,136.03,135.76,135.96,36946.0,104.5764,104.6379,104.4302,104.5841,36946.0
2016-11-03 14:50:00,135.95,136.08,135.75,135.85,38417.0,104.5764,104.6764,104.4226,104.4995,38417.0
2016-11-03 14:55:00,135.86,136.11,135.83,135.89,41963.0,104.5072,104.6995,104.4841,104.5302,41963.0
2016-11-03 15:00:00,135.91,135.91,135.43,135.6,71493.0,104.5456,104.5456,104.1764,104.3072,71493.0
2016-11-03 15:05:00,135.6,135.7,135.26,135.3,60534.0,104.3072,104.3841,104.0456,104.0764,60534.0
2016-11-03 15:10:00,135.32,135.73,135.32,135.68,50907.0,104.0918,104.4072,104.0918,104.3687,50907.0
2016-11-03 15:15:00,135.66,135.84,135.64,135.71,42773.0,104.3533,104.4918,104.3379,104.3918,42773.0
2016-11-03 15:20:00,135.72,135.84,135.63,135.75,50905.0,104.3995,104.4918,104.3302,104.4226,50905.0
2016-11-03 15:25:00,135.77,135.9,135.68,135.69,60050.0,104.4379,104.5379,104.3687,104.3764,60050.0
2016-11-03 15:30:00,135.69,135.75,135.4,135.48,56461.0,104.3764,104.4226,104.1533,104.2149,56461.0
2016-11-03 15:35:00,135.48,135.75,135.48,135.56,68569.0,104.2149,104.4226,104.2149,104.2764,68569.0
2016-11-03 15:40:00,135.53,135.7,135.42,135.49,74570.0,104.2533,104.3841,104.1687,104.2226,74570.0
2016-11-03 15:45:00,135.48,135.7,135.11,135.15,135717.0,104.2149,104.3841,103.9302,103.961,135717.0
2016-11-03 15:50:00,135.19,135.45,135.16,135.45,153677.0,103.9918,104.1918,103.9687,104.1918,153677.0
2016-11-03 15:55:00,135.44,135.57,135.0,135.22,334945.0,104.1841,104.2841,103.8456,104.0149,334945.0
2016-11-04 09:30:00,133.71,135.99,133.64,135.62,287374.0,102.8533,104.6072,102.7995,104.3226,287374.0
2016-11-04 09:35:00,135.75,137.04,135.62,136.26,121781.0,104.4226,105.4149,104.3226,104.8149,121781.0
2016-11-04 09:40:00,136.11,136.6,135.39,135.85,76743.0,104.6995,105.0764,104.1456,104.4995,76743.0
2016-11-04 09:45:00,135.82,136.25,135.82,136.04,61534.0,104.4764,104.8072,104.4764,104.6456,61534.0
2016-11-04 09:50:00,136.04,136.99,135.95,136.99,74841.0,104.6456,105.3764,104.5764,105.3764,74841.0
2016-11-04 09:55:00,136.98,137.1,136.1,136.17,66711.0,105.3687,105.461,104.6918,104.7456,66711.0
2016-11-04 10:00:00,136.18,137.23,136.17,137.05,77890.0,104.7533,105.561,104.7456,105.4225,77890.0
2016-11-04 10:05:00,137.03,137.15,136.85,136.96,53913.0,105.4072,105.4995,105.2687,105.3533,53913.0
2016-11-04 10:10:00,136.97,137.39,136.89,137.3,88942.0,105.361,105.6841,105.2995,105.6149,88942.0
2016-11-04 10:15:00,137.34,137.62,137.23,137.47,86841.0,105.6456,105.861,105.561,105.7456,86841.0
2016-11-04 10:20:00,137.49,137.49,136.89,136.98,92105.0,105.761,105.761,105.2995,105.3687,92105.0
2016-11-04 10:25:00,136.99,137.21,136.95,137.12,63010.0,105.3764,105.5456,105.3456,105.4764,63010.0
2016-11-04 10:30:00,137.09,137.15,136.44,136.46,72448.0,105.4533,105.4995,104.9533,104.9687,72448.0
2016-11-04 10:35:00,136.43,136.93,136.35,136.83,60578.0,104.9456,105.3302,104.8841,105.2533,60578.0
2016-11-04 10:40:00,136.79,137.08,136.58,136.95,37346.0,105.2225,105.4456,105.061,105.3456,37346.0
2016-11-04 10:45:00,136.94,137.16,136.84,137.11,37864.0,105.3379,105.5072,105.261,105.4687,37864.0
2016-11-04 10:50:00,137.14,137.24,136.83,136.85,52682.0,105.4918,105.5687,105.2533,105.2687,52682.0
2016-11-04 10:55:00,136.85,137.04,136.83,136.93,42077.0,105.2687,105.4149,105.2533,105.3302,42077.0
2016-11-04 11:00:00,137.0,137.07,136.9,137.02,73298.0,105.3841,105.4379,105.3072,105.3995,73298.0
2016-11-04 11:05:00,137.01,137.05,136.9,136.94,42866.0,105.3918,105.4225,105.3072,105.3379,42866.0
2016-11-04 11:10:00,136.97,137.13,136.9,136.96,48682.0,105.361,105.4841,105.3072,105.3533,48682.0
2016-11-04 11:15:00,136.99,137.07,136.9,137.0,39693.0,105.3764,105.4379,105.3072,105.3841,39693.0
2016-11-04 11:20:00,137.02,137.37,136.99,137.28,41532.0,105.3995,105.6687,105.3764,105.5995,41532.0
2016-11-04 11:25:00,137.24,137.3,137.17,137.25,27947.0,105.5687,105.6149,105.5149,105.5764,27947.0
2016-11-04 11:30:00,137.28,137.29,136.88,137.04,41529.0,105.5995,105.6072,105.2918,105.4149,41529.0
2016-11-04 11:35:00,137.03,137.13,136.76,136.9,39488.0,105.4072,105.4841,105.1995,105.3072,39488.0
2016-11-04 11:40:00,136.91,137.13,136.86,137.13,40229.0,105.3149,105.4841,105.2764,105.4841,40229.0
2016-11-04 11:45:00,137.08,137.13,136.84,136.84,30392.0,105.4456,105.4841,105.261,105.261,30392.0
2016-11-04 11:50:00,136.84,136.94,136.67,136.76,23904.0,105.261,105.3379,105.1302,105.1995,23904.0
2016-11-04 11:55:00,136.77,137.02,136.76,136.99,23005.0,105.2072,105.3995,105.1995,105.3764,23005.0
2016-11-04 12:00:00,136.96,137.08,136.96,137.05,28609.0,105.3533,105.4456,105.3533,105.4225,28609.0
2016-11-04 12:05:00,137.05,137.09,136.84,136.84,30899.0,105.4225,105.4533,105.261,105.261,30899.0
2016-11-04 12:10:00,136.83,137.15,136.7,136.96,62962.0,105.2533,105.4995,105.1533,105.3533,62962.0
2016-11-04 12:15:00,136.98,137.08,136.84,137.01,22210.0,105.3687,105.4456,105.261,105.3918,22210.0
2016-11-04 12:20:00,136.98,137.06,136.8,136.89,15826.0,105.3687,105.4302,105.2302,105.2995,15826.0
2016-11-04 12:25:00,136.95,136.95,136.66,136.69,25544.0,105.3456,105.3456,105.1225,105.1456,25544.0
2016-11-04 12:30:00,136.7,136.72,136.29,136.49,25435.0,105.1533,105.1687,104.8379,104.9918,25435.0
2016-11-04 12:35:00,136.47,136.75,136.47,136.6,30760.0,104.9764,105.1918,104.9764,105.0764,30760.0
2016-11-04 12:40:00,136.6,136.96,136.58,136.95,21640.0,105.0764,105.3533,105.061,105.3456,21640.0
2016-11-04 12:45:00,136.95,137.01,136.67,136.83,30885.0,105.3456,105.3918,105.1302,105.2533,30885.0
2016-11-04 12:50:00,136.83,137.11,136.82,137.01,46412.0,105.2533,105.4687,105.2456,105.3918,46412.0
2016-11-04 12:55:00,137.02,137.07,136.91,136.98,22863.0,105.3995,105.4379,105.3149,105.3687,22863.0
2016-11-04 13:00:00,137.0,137.03,136.67,136.75,17122.0,105.3841,105.4072,105.1302,105.1918,17122.0
2016-11-04 13:05:00,136.72,136.92,136.69,136.79,15050.0,105.1687,105.3225,105.1456,105.2225,15050.0
2016-11-04 13:10:00,136.81,136.9,136.65,136.72,17110.0,105.2379,105.3072,105.1149,105.1687,17110.0
2016-11-04 13:15:00,136.71,136.82,136.62,136.67,25106.0,105.161,105.2456,105.0918,105.1302,25106.0
2016-11-04 13:20:00,136.65,136.78,136.51,136.55,25908.0,105.1149,105.2149,105.0072,105.0379,25908.0
2016-11-04 13:25:00,136.53,136.68,136.5,136.68,23256.0,105.0225,105.1379,104.9995,105.1379,23256.0
2016-11-04 13:30:00,136.64,136.8,136.63,136.8,22457.0,105.1072,105.2302,105.0995,105.2302,22457.0
2016-11-04 13:35:00,136.78,137.25,136.78,137.07,45953.0,105.2149,105.5764,105.2149,105.4379,45953.0
2016-11-04 13:40:00,137.05,137.18,137.03,137.13,35994.0,105.4225,105.5225,105.4072,105.4841,35994.0
2016-11-04 13:45:00,137.11,137.13,136.99,137.05,27964.0,105.4687,105.4841,105.3764,105.4225,27964.0
2016-11-04 13:50:00,137.03,137.06,136.93,136.94,26237.0,105.4072,105.4302,105.3302,105.3379,26237.0
2016-11-04 13:55:00,136.94,136.99,136.88,136.91,33404.0,105.3379,105.3764,105.2918,105.3149,33404.0
2016-11-04 14:00:00,136.95,136.95,136.75,136.78,25331.0,105.3456,105.3456,105.1918,105.2149,25331.0
2016-11-04 14:05:00,136.76,136.82,136.75,136.78,51736.0,105.1995,105.2456,105.1918,105.2149,51736.0
2016-11-04 14:10:00,136.78,136.89,136.73,136.75,64962.0,105.2149,105.2995,105.1764,105.1918,64962.0
2016-11-04 14:15:00,136.74,136.86,136.72,136.72,49538.0,105.1841,105.2764,105.1687,105.1687,49538.0
2016-11-04 14:20:00,136.73,136.79,136.68,136.75,16301.0,105.1764,105.2225,105.1379,105.1918,16301.0
2016-11-04 14:25:00,136.74,136.78,136.59,136.64,23360.0,105.1841,105.2149,105.0687,105.1072,23360.0
2016-11-04 14:30:00,136.66,136.66,136.41,136.45,24262.0,105.1225,105.1225,104.9302,104.961,24262.0
2016-11-04 14:35:00,136.43,136.44,136.32,136.43,19580.0,104.9456,104.9533,104.861,104.9456,19580.0
2016-11-04 14:40:00,136.41,136.43,136.28,136.36,33175.0,104.9302,104.9456,104.8302,104.8918,33175.0
2016-11-04 14:45:00,136.34,136.37,136.04,136.06,33352.0,104.8764,104.8995,104.6456,104.661,33352.0
2016-11-04 14:50:00,136.05,136.21,136.01,136.03,27500.0,104.6533,104.7764,104.6225,104.6379,27500.0
2016-11-04 14:55:00,136.01,136.05,135.79,135.81,48768.0,104.6225,104.6533,104.4533,104.4687,48768.0
2016-11-04 15:00:00,135.8,135.91,135.6,135.81,30879.0,104.461,104.5456,104.3072,104.4687,30879.0
2016-11-04 15:05:00,135.82,135.85,135.45,135.52,61588.0,104.4764,104.4995,104.1918,104.2456,61588.0
2016-11-04 15:10:00,135.5,135.85,135.47,135.84,54164.0,104.2302,104.4995,104.2072,104.4918,54164.0
2016-11-04 15:15:00,135.85,135.96,135.77,135.77,30275.0,104.4995,104.5841,104.4379,104.4379,30275.0
2016-11-04 15:20:00,135.77,135.86,135.7,135.74,35358.0,104.4379,104.5072,104.3841,104.4149,35358.0
2016-11-04 15:25:00,135.72,135.9,135.7,135.8,48576.0,104.3995,104.5379,104.3841,104.461,48576.0
2016-11-04 15:30:00,135.78,135.82,135.48,135.49,65228.0,104.4456,104.4764,104.2149,104.2226,65228.0
2016-11-04 15:35:00,135.48,135.55,135.27,135.53,51132.0,104.2149,104.2687,104.0533,104.2533,51132.0
2016-11-04 15:40:00,135.51,135.73,135.42,135.71,52265.0,104.2379,104.4072,104.1687,104.3918,52265.0
2016-11-04 15:45:00,135.69,135.79,135.4,135.53,57951.0,104.3764,104.4533,104.1533,104.2533,57951.0
2016-11-04 15:50:00,135.52,135.59,135.39,135.49,83234.0,104.2456,104.2995,104.1456,104.2226,83234.0
2016-11-04 15:55:00,135.47,135.55,135.33,135.41,197125.0,104.2072,104.2687,104.0995,104.161,197125.0
2016-11-07 09:30:00,137.85,138.01,137.3,137.6,182664.0,106.0379,106.161,105.6149,105.8456,182664.0
2016-11-07 09:35:00,137.63,137.75,137.16,137.42,49537.0,105.8687,105.961,105.5072,105.7072,49537.0
2016-11-07 09:40:00,137.34,137.47,137.19,137.45,55699.0,105.6456,105.7456,105.5302,105.7302,55699.0
2016-11-07 09:45:00,137.45,137.48,137.16,137.26,34578.0,105.7302,105.7533,105.5072,105.5841,34578.0
2016-11-07 09:50:00,137.27,137.41,137.16,137.24,47720.0,105.5918,105.6995,105.5072,105.5687,47720.0
2016-11-07 09:55:00,137.26,137.9,137.22,137.89,83531.0,105.5841,106.0764,105.5533,106.0687,83531.0
2016-11-07 10:00:00,137.87,138.09,137.76,138.04,35945.0,106.0533,106.2225,105.9687,106.1841,35945.0
2016-11-07 10:05:00,138.07,138.43,138.04,138.3,55282.0,106.2072,106.4841,106.1841,106.3841,55282.0
2016-11-07 10:10:00,138.3,138.35,138.18,138.22,38447.0,106.3841,106.4225,106.2918,106.3225,38447.0
2016-11-07 10:15:00,138.23,138.63,138.2,138.42,47202.0,106.3302,106.6379,106.3072,106.4764,47202.0
2016-11-07 10:20:00,138.42,138.48,138.33,138.44,38879.0,106.4764,106.5225,106.4072,106.4918,38879.0
2016-11-07 10:25:00,138.45,138.46,138.12,138.18,41628.0,106.4995,106.5072,106.2456,106.2918,41628.0
2016-11-07 10:30:00,138.16,138.8,138.13,138.76,50752.0,106.2764,106.7687,106.2533,106.7379,50752.0
2016-11-07 10:35:00,138.8,139.06,138.66,138.9,55758.0,106.7687,106.9687,106.661,106.8456,55758.0
2016-11-07 10:40:00,138.91,138.92,138.52,138.58,45170.0,106.8533,106.861,106.5533,106.5995,45170.0
2016-11-07 10:45:00,138.55,138.98,138.52,138.89,28531.0,106.5764,106.9072,106.5533,106.8379,28531.0
2016-11-07 10:50:00,138.9,138.9,138.72,138.79,47842.0,106.8456,106.8456,106.7072,106.761,47842.0
2016-11-07 10:55:00,138.81,139.06,138.78,139.04,32056.0,106.7764,106.9687,106.7533,106.9533,32056.0
2016-11-07 11:00:00,139.05,139.19,138.93,139.04,49688.0,106.961,107.0687,106.8687,106.9533,49688.0
2016-11-07 11:05:00,139.02,139.22,139.02,139.21,38633.0,106.9379,107.0918,106.9379,107.0841,38633.0
2016-11-07 11:10:00,139.23,139.44,139.07,139.43,54511.0,107.0995,107.261,106.9764,107.2533,54511.0
2016-11-07 11:15:00,139.41,139.44,139.26,139.43,39036.0,107.2379,107.261,107.1225,107.2533,39036.0
2016-11-07 11:20:00,139.43,139.84,139.39,139.77,78478.0,107.2533,107.5687,107.2225,107.5148,78478.0
2016-11-07 11:25:00,139.77,139.81,139.48,139.59,56639.0,107.5148,107.5456,107.2918,107.3764,56639.0
2016-11-07 11:30:00,139.62,139.79,139.59,139.68,24402.0,107.3995,107.5302,107.3764,107.4456,24402.0
2016-11-07 11:35:00,139.7,139.76,139.57,139.59,35317.0,107.461,107.5072,107.361,107.3764,35317.0
2016-11-07 11:40:00,139.58,139.73,139.5,139.62,27155.0,107.3687,107.4841,107.3072,107.3995,27155.0
2016-11-07 11:45:00,139.65,139.69,139.41,139.6,29843.0,107.4225,107.4533,107.2379,107.3841,29843.0
2016-11-07 11:50:00,139.6,139.77,139.56,139.72,43825.0,107.3841,107.5148,107.3533,107.4764,43825.0
2016-11-07 11:55:00,139.76,139.89,139.72,139.76,44072.0,107.5072,107.6072,107.4764,107.5072,44072.0
2016-11-07 12:00:00,139.74,139.84,139.73,139.8,24500.0,107.4918,107.5687,107.4841,107.5379,24500.0
2016-11-07 12:05:00,139.83,140.09,139.78,140.09,35435.0,107.561,107.761,107.5225,107.761,35435.0
2016-11-07 12:10:00,140.07,140.23,140.0,140.04,53303.0,107.7456,107.8687,107.6918,107.7225,53303.0
2016-11-07 12:15:00,140.04,140.04,139.61,139.67,42235.0,107.7225,107.7225,107.3918,107.4379,42235.0
2016-11-07 12:20:00,139.67,139.84,139.54,139.7,47257.0,107.4379,107.5687,107.3379,107.461,47257.0
2016-11-07 12:25:00,139.67,139.82,139.67,139.8,26135.0,107.4379,107.5533,107.4379,107.5379,26135.0
2016-11-07 12:30:00,139.78,140.08,139.78,140.04,50537.0,107.5225,107.7533,107.5225,107.7225,50537.0
2016-11-07 12:35:00,140.05,140.08,139.89,139.94,45839.0,107.7302,107.7533,107.6072,107.6456,45839.0
2016-11-07 12:40:00,139.93,139.93,139.75,139.89,30546.0,107.6379,107.6379,107.4995,107.6072,30546.0
2016-11-07 12:45:00,139.89,139.89,139.72,139.77,26434.0,107.6072,107.6072,107.4764,107.5148,26434.0
2016-11-07 12:50:00,139.76,139.77,139.61,139.67,26145.0,107.5072,107.5148,107.3918,107.4379,26145.0
2016-11-07 12:55:00,139.68,139.73,139.65,139.65,27721.0,107.4456,107.4841,107.4225,107.4225,27721.0
2016-11-07 13:00:00,139.67,139.73,139.57,139.7,95231.0,107.4379,107.4841,107.361,107.461,95231.0
2016-11-07 13:05:00,139.69,139.88,139.59,139.79,33577.0,107.4533,107.5995,107.3764,107.5302,33577.0
2016-11-07 13:10:00,139.8,139.82,139.68,139.71,22526.0,107.5379,107.5533,107.4456,107.4687,22526.0
2016-11-07 13:15:00,139.71,139.72,139.35,139.39,40835.0,107.4687,107.4764,107.1918,107.2225,40835.0
2016-11-07 13:20:00,139.35,139.44,139.32,139.34,26017.0,107.1918,107.261,107.1687,107.1841,26017.0
2016-11-07 13:25:00,139.39,139.59,139.35,139.55,11965.0,107.2225,107.3764,107.1918,107.3456,11965.0
2016-11-07 13:30:00,139.55,139.55,139.4,139.43,14690.0,107.3456,107.3456,107.2302,107.2533,14690.0
2016-11-07 13:35:00,139.4,139.67,139.36,139.59,22403.0,107.2302,107.4379,107.1995,107.3764,22403.0
2016-11-07 13:40:00,139.61,139.67,139.46,139.61,17669.0,107.3918,107.4379,107.2764,107.3918,17669.0
2016-11-07 13:45:00,139.63,139.69,139.54,139.59,15283.0,107.4072,107.4533,107.3379,107.3764,15283.0
2016-11-07 13:50:00,139.6,139.75,139.56,139.58,24112.0,107.3841,107.4995,107.3533,107.3687,24112.0
2016-11-07 13:55:00,139.57,139.57,139.31,139.34,31102.0,107.361,107.361,107.161,107.1841,31102.0
2016-11-07 14:00:00,139.33,139.56,139.3,139.49,30092.0,107.1764,107.3533,107.1533,107.2995,30092.0
2016-11-07 14:05:00,139.48,139.48,139.33,139.35,28539.0,107.2918,107.2918,107.1764,107.1918,28539.0
2016-11-07 14:10:00,139.4,139.45,139.29,139.42,18890.0,107.2302,107.2687,107.1456,107.2456,18890.0
2016-11-07 14:15:00,139.42,139.57,139.42,139.52,19828.0,107.2456,107.361,107.2456,107.3225,19828.0
2016-11-07 14:20:00,139.54,139.62,139.41,139.61,25277.0,107.3379,107.3995,107.2379,107.3918,25277.0
2016-11-07 14:25:00,139.62,139.67,139.47,139.66,25599.0,107.3995,107.4379,107.2841,107.4302,25599.0
2016-11-07 14:30:00,139.68,139.84,139.64,139.69,21737.0,107.4456,107.5687,107.4148,107.4533,21737.0
2016-11-07 14:35:00,139.69,139.72,139.52,139.52,25626.0,107.4533,107.4764,107.3225,107.3225,25626.0
2016-11-07 14:40:00,139.53,139.53,139.28,139.39,23555.0,107.3302,107.3302,107.1379,107.2225,23555.0
2016-11-07 14:45:00,139.39,139.41,139.01,139.05,46383.0,107.2225,107.2379,106.9302,106.961,46383.0
2016-11-07 14:50:00,139.07,139.14,138.81,138.91,46327.0,106.9764,107.0302,106.7764,106.8533,46327.0
2016-11-07 14:55:00,138.91,139.11,138.82,139.08,31641.0,106.8533,107.0072,106.7841,106.9841,31641.0
2016-11-07 15:00:00,139.11,139.22,139.0,139.22,38086.0,107.0072,107.0918,106.9225,107.0918,38086.0
2016-11-07 15:05:00,139.19,139.27,139.14,139.23,35081.0,107.0687,107.1302,107.0302,107.0995,35081.0
2016-11-07 15:10:00,139.24,139.25,138.93,139.03,45045.0,107.1072,107.1148,106.8687,106.9456,45045.0
2016-11-07 15:15:00,139.03,139.28,139.01,139.23,34829.0,106.9456,107.1379,106.9302,107.0995,34829.0
2016-11-07 15:20:00,139.26,139.26,139.07,139.15,32200.0,107.1225,107.1225,106.9764,107.0379,32200.0
2016-11-07 15:25:00,139.11,139.12,138.77,138.82,45277.0,107.0072,107.0148,106.7456,106.7841,45277.0
2016-11-07 15:30:00,138.81,138.86,138.69,138.71,46242.0,106.7764,106.8148,106.6841,106.6995,46242.0
2016-11-07 15:35:00,138.72,138.99,138.67,138.83,55053.0,106.7072,106.9148,106.6687,106.7918,55053.0
2016-11-07 15:40:00,138.83,138.94,138.67,138.71,68981.0,106.7918,106.8764,106.6687,106.6995,68981.0
2016-11-07 15:45:00,138.72,139.21,138.7,139.21,76782.0,106.7072,107.0841,106.6918,107.0841,76782.0
2016-11-07 15:50:00,139.19,139.34,139.18,139.29,115105.0,107.0687,107.1841,107.061,107.1456,115105.0
2016-11-07 15:55:00,139.3,139.35,139.07,139.17,213596.0,107.1533,107.1918,106.9764,107.0533,213596.0
2016-11-08 09:30:00,139.3,140.0,138.5,138.74,140085.0,107.1533,107.6918,106.5379,106.7225,140085.0
2016-11-08 09:35:00,138.73,138.85,138.27,138.58,42570.0,106.7148,106.8072,106.361,106.5995,42570.0
2016-11-08 09:40:00,138.51,138.57,137.79,138.03,42001.0,106.5456,106.5918,105.9918,106.1764,42001.0
2016-11-08 09:45:00,138.01,138.34,137.99,138.0,44166.0,106.161,106.4148,106.1456,106.1533,44166.0
2016-11-08 09:50:00,138.0,138.02,137.57,137.66,41935.0,106.1533,106.1687,105.8225,105.8918,41935.0
2016-11-08 09:55:00,137.62,137.74,137.51,137.57,41991.0,105.861,105.9533,105.7764,105.8225,41991.0
2016-11-08 10:00:00,137.52,137.65,137.35,137.43,84817.0,105.7841,105.8841,105.6533,105.7149,84817.0
2016-11-08 10:05:00,137.41,137.88,137.39,137.6,37041.0,105.6995,106.061,105.6841,105.8456,37041.0
2016-11-08 10:10:00,137.59,137.69,137.48,137.64,42436.0,105.8379,105.9149,105.7533,105.8764,42436.0
2016-11-08 10:15:00,137.59,138.09,137.53,138.08,32363.0,105.8379,106.2225,105.7918,106.2148,32363.0
2016-11-08 10:20:00,138.08,138.14,137.87,138.0,50627.0,106.2148,106.261,106.0533,106.1533,50627.0
2016-11-08 10:25:00,137.97,138.08,137.92,137.97,29879.0,106.1302,106.2148,106.0918,106.1302,29879.0
2016-11-08 10:30:00,137.97,138.05,137.63,137.63,38530.0,106.1302,106.1918,105.8687,105.8687,38530.0
2016-11-08 10:35:00,137.62,137.73,137.53,137.65,28341.0,105.861,105.9456,105.7918,105.8841,28341.0
2016-11-08 10:40:00,137.65,137.76,137.62,137.73,13867.0,105.8841,105.9687,105.861,105.9456,13867.0
2016-11-08 10:45:00,137.74,137.97,137.74,137.87,22586.0,105.9533,106.1302,105.9533,106.0533,22586.0
2016-11-08 10:50:00,137.87,137.94,137.79,137.81,13969.0,106.0533,106.1072,105.9918,106.0072,13969.0
2016-11-08 10:55:00,137.87,138.05,137.82,138.0,17792.0,106.0533,106.1918,106.0149,106.1533,17792.0
2016-11-08 11:00:00,138.0,138.07,137.94,138.02,33280.0,106.1533,106.2072,106.1072,106.1687,33280.0
2016-11-08 11:05:00,138.02,138.13,138.0,138.03,61315.0,106.1687,106.2533,106.1533,106.1764,61315.0
2016-11-08 11:10:00,138.05,138.22,138.0,138.13,65611.0,106.1918,106.3225,106.1533,106.2533,65611.0
2016-11-08 11:15:00,138.22,138.87,138.12,138.75,47976.0,106.3225,106.8225,106.2456,106.7302,47976.0
2016-11-08 11:20:00,138.72,138.87,138.58,138.82,35959.0,106.7072,106.8225,106.5995,106.7841,35959.0
2016-11-08 11:25:00,138.79,138.93,138.42,138.42,56220.0,106.761,106.8687,106.4764,106.4764,56220.0
2016-11-08 11:30:00,138.47,138.74,138.44,138.69,48769.0,106.5148,106.7225,106.4918,106.6841,48769.0
2016-11-08 11:35:00,138.69,138.87,138.66,138.76,26864.0,106.6841,106.8225,106.661,106.7379,26864.0
2016-11-08 11:40:00,138.76,138.96,138.73,138.87,65943.0,106.7379,106.8918,106.7148,106.8225,65943.0
2016-11-08 11:45:00,138.87,139.06,138.86,139.01,68489.0,106.8225,106.9687,106.8148,106.9302,68489.0
2016-11-08 11:50:00,139.03,139.13,138.96,139.06,34190.0,106.9456,107.0225,106.8918,106.9687,34190.0
2016-11-08 11:55:00,139.06,139.21,139.04,139.19,28798.0,106.9687,107.0841,106.9533,107.0687,28798.0
2016-11-08 12:00:00,139.21,139.36,139.16,139.16,40232.0,107.0841,107.1995,107.0456,107.0456,40232.0
2016-11-08 12:05:00,139.19,139.35,139.19,139.28,26071.0,107.0687,107.1918,107.0687,107.1379,26071.0
2016-11-08 12:10:00,139.21,139.37,139.21,139.31,17686.0,107.0841,107.2072,107.0841,107.161,17686.0
2016-11-08 12:15:00,139.29,139.49,139.28,139.44,38200.0,107.1456,107.2995,107.1379,107.261,38200.0
2016-11-08 12:20:00,139.46,139.49,139.29,139.32,23991.0,107.2764,107.2995,107.1456,107.1687,23991.0
2016-11-08 12:25:00,139.33,139.46,139.27,139.27,11828.0,107.1764,107.2764,107.1302,107.1302,11828.0
2016-11-08 12:30:00,139.29,139.29,138.87,138.9,19773.0,107.1456,107.1456,106.8225,106.8456,19773.0
2016-11-08 12:35:00,138.9,138.92,138.77,138.81,37958.0,106.8456,106.861,106.7456,106.7764,37958.0
2016-11-08 12:40:00,138.8,138.83,138.53,138.61,83364.0,106.7687,106.7918,106.561,106.6225,83364.0
2016-11-08 12:45:00,138.61,138.77,138.55,138.74,31041.0,106.6225,106.7456,106.5764,106.7225,31041.0
2016-11-08 12:50:00,138.74,138.83,138.55,138.7,118782.0,106.7225,106.7918,106.5764,106.6918,118782.0
2016-11-08 12:55:00,138.67,138.84,138.67,138.8,15597.0,106.6687,106.7995,106.6687,106.7687,15597.0
2016-11-08 13:00:00,138.76,138.97,138.72,138.86,21807.0,106.7379,106.8995,106.7072,106.8148,21807.0
2016-11-08 13:05:00,138.84,138.85,138.52,138.66,11455.0,106.7995,106.8072,106.5533,106.661,11455.0
2016-11-08 13:10:00,138.64,138.84,138.54,138.79,16297.0,106.6456,106.7995,106.5687,106.761,16297.0
2016-11-08 13:15:00,138.78,138.78,138.55,138.68,11553.0,106.7533,106.7533,106.5764,106.6764,11553.0
2016-11-08 13:20:00,138.72,138.8,138.62,138.62,9442.0,106.7072,106.7687,106.6302,106.6302,9442.0
2016-11-08 13:25:00,138.65,138.84,138.64,138.8,18545.0,106.6533,106.7995,106.6456,106.7687,18545.0
2016-11-08 13:30:00,138.77,138.94,138.74,138.9,27426.0,106.7456,106.8764,106.7225,106.8456,27426.0
2016-11-08 13:35:00,138.87,138.95,138.79,138.83,30494.0,106.8225,106.8841,106.761,106.7918,30494.0
2016-11-08 13:40:00,138.87,138.9,138.77,138.81,11493.0,106.8225,106.8456,106.7456,106.7764,11493.0
2016-11-08 13:45:00,138.78,138.86,138.68,138.68,16955.0,106.7533,106.8148,106.6764,106.6764,16955.0
2016-11-08 13:50:00,138.63,138.75,138.58,138.67,14603.0,106.6379,106.7302,106.5995,106.6687,14603.0
2016-11-08 13:55:00,138.65,138.72,138.5,138.53,8758.0,106.6533,106.7072,106.5379,106.561,8758.0
2016-11-08 14:00:00,138.51,138.69,138.5,138.69,34576.0,106.5456,106.6841,106.5379,106.6841,34576.0
2016-11-08 14:05:00,138.74,138.83,138.67,138.72,29704.0,106.7225,106.7918,106.6687,106.7072,29704.0
2016-11-08 14:10:00,138.72,138.72,138.49,138.53,16884.0,106.7072,106.7072,106.5302,106.561,16884.0
2016-11-08 14:15:00,138.52,138.52,138.34,138.45,18826.0,106.5533,106.5533,106.4148,106.4995,18826.0
2016-11-08 14:20:00,138.45,138.59,138.38,138.38,23946.0,106.4995,106.6072,106.4456,106.4456,23946.0
2016-11-08 14:25:00,138.43,138.43,138.26,138.42,13410.0,106.4841,106.4841,106.3533,106.4764,13410.0
2016-11-08 14:30:00,138.41,138.45,138.35,138.38,12321.0,106.4687,106.4995,106.4225,106.4456,12321.0
2016-11-08 14:35:00,138.34,138.36,138.27,138.29,13795.0,106.4148,106.4302,106.361,106.3764,13795.0
2016-11-08 14:40:00,138.29,138.34,138.19,138.3,13190.0,106.3764,106.4148,106.2995,106.3841,13190.0
2016-11-08 14:45:00,138.28,138.38,138.17,138.32,11135.0,106.3687,106.4456,106.2841,106.3995,11135.0
2016-11-08 14:50:00,138.3,138.55,138.29,138.5,13102.0,106.3841,106.5764,106.3764,106.5379,13102.0
2016-11-08 14:55:00,138.54,138.68,138.46,138.63,17557.0,106.5687,106.6764,106.5072,106.6379,17557.0
2016-11-08 15:00:00,138.59,138.73,138.5,138.63,52452.0,106.6072,106.7148,106.5379,106.6379,52452.0
2016-11-08 15:05:00,138.7,139.02,138.7,139.0,34245.0,106.6918,106.9379,106.6918,106.9225,34245.0
2016-11-08 15:10:00,139.03,139.2,138.81,138.85,21733.0,106.9456,107.0764,106.7764,106.8072,21733.0
2016-11-08 15:15:00,138.87,138.89,138.76,138.81,15134.0,106.8225,106.8379,106.7379,106.7764,15134.0
2016-11-08 15:20:00,138.79,138.93,138.76,138.87,20631.0,106.761,106.8687,106.7379,106.8225,20631.0
2016-11-08 15:25:00,138.88,138.97,138.83,138.84,31162.0,106.8302,106.8995,106.7918,106.7995,31162.0
2016-11-08 15:30:00,138.81,139.03,138.81,138.95,78312.0,106.7764,106.9456,106.7764,106.8841,78312.0
2016-11-08 15:35:00,138.93,139.05,138.77,139.02,42314.0,106.8687,106.961,106.7456,106.9379,42314.0
2016-11-08 15:40:00,139.02,139.06,138.93,138.99,51017.0,106.9379,106.9687,106.8687,106.9148,51017.0
2016-11-08 15:45:00,138.99,139.19,138.83,138.83,66044.0,106.9148,107.0687,106.7918,106.7918,66044.0
2016-11-08 15:50:00,138.92,139.07,138.7,138.75,46041.0,106.861,106.9764,106.6918,106.7302,46041.0
2016-11-08 15:55:00,138.74,138.8,138.33,138.4,165763.0,106.7225,106.7687,106.4072,106.461,165763.0
2016-11-09 09:30:00,146.69,152.85,146.6,149.17,1153551.0,112.8379,117.5763,112.7687,114.7456,1153551.0
2016-11-09 09:35:00,149.39,149.75,146.95,146.95,540228.0,114.9148,115.1917,113.0379,113.0379,540228.0
2016-11-09 09:40:00,146.95,147.0,144.95,145.38,744403.0,113.0379,113.0764,111.4994,111.8302,744403.0
2016-11-09 09:45:00,145.38,145.44,143.29,143.47,404349.0,111.8302,111.8764,110.2225,110.361,404349.0
2016-11-09 09:50:00,143.48,144.22,142.75,143.42,451506.0,110.3687,110.9379,109.8071,110.3225,451506.0
2016-11-09 09:55:00,143.46,145.19,143.17,145.0,492090.0,110.3533,111.6841,110.1302,111.5379,492090.0
2016-11-09 10:00:00,144.97,145.14,144.04,144.45,227850.0,111.5148,111.6456,110.7994,111.1148,227850.0
2016-11-09 10:05:00,144.46,144.5,143.86,144.43,315135.0,111.1225,111.1533,110.661,111.0994,315135.0
2016-11-09 10:10:00,144.42,145.09,144.14,145.0,205003.0,111.0917,111.6071,110.8764,111.5379,205003.0
2016-11-09 10:15:00,145.0,145.11,144.72,145.04,165020.0,111.5379,111.6225,111.3225,111.5687,165020.0
2016-11-09 10:20:00,145.0,145.25,144.63,144.77,174044.0,111.5379,111.7302,111.2533,111.361,174044.0
2016-11-09 10:25:00,144.78,145.23,144.73,145.14,147806.0,111.3687,111.7148,111.3302,111.6456,147806.0
2016-11-09 10:30:00,145.13,145.51,144.56,145.18,111603.0,111.6379,111.9302,111.1994,111.6764,111603.0
2016-11-09 10:35:00,145.21,145.28,144.69,144.97,87535.0,111.6994,111.7533,111.2994,111.5148,87535.0
2016-11-09 10:40:00,145.02,145.78,145.0,145.65,99103.0,111.5533,112.1379,111.5379,112.0379,99103.0
2016-11-09 10:45:00,145.65,145.74,145.3,145.66,75202.0,112.0379,112.1071,111.7687,112.0456,75202.0
2016-11-09 10:50:00,145.68,146.63,145.67,146.55,105293.0,112.061,112.7917,112.0533,112.7302,105293.0
2016-11-09 10:55:00,146.55,147.4,146.51,147.12,198909.0,112.7302,113.384,112.6994,113.1687,198909.0
2016-11-09 11:00:00,147.07,147.77,147.07,147.74,103287.0,113.1302,113.6687,113.1302,113.6456,103287.0
2016-11-09 11:05:00,147.71,148.2,147.5,148.02,131468.0,113.6225,113.9994,113.461,113.861,131468.0
2016-11-09 11:10:00,148.07,148.35,148.05,148.15,94790.0,113.8994,114.1148,113.884,113.961,94790.0
2016-11-09 11:15:00,148.09,148.5,147.97,148.11,98773.0,113.9148,114.2302,113.8225,113.9302,98773.0
2016-11-09 11:20:00,148.13,148.16,147.71,148.16,93026.0,113.9456,113.9687,113.6225,113.9687,93026.0
2016-11-09 11:25:00,148.1,148.16,147.42,147.46,66321.0,113.9225,113.9687,113.3994,113.4302,66321.0
2016-11-09 11:30:00,147.51,148.09,147.51,148.0,75857.0,113.4687,113.9148,113.4687,113.8456,75857.0
2016-11-09 11:35:00,148.03,148.3,147.63,147.94,55909.0,113.8687,114.0763,113.561,113.7994,55909.0
2016-11-09 11:40:00,147.9,147.96,147.53,147.86,37930.0,113.7687,113.8148,113.484,113.7379,37930.0
2016-11-09 11:45:00,147.83,148.2,147.83,148.1,71660.0,113.7148,113.9994,113.7148,113.9225,71660.0
2016-11-09 11:50:00,148.1,148.15,147.73,147.73,84013.0,113.9225,113.961,113.6379,113.6379,84013.0
2016-11-09 11:55:00,147.71,147.71,147.22,147.39,46625.0,113.6225,113.6225,113.2456,113.3764,46625.0
2016-11-09 12:00:00,147.39,147.43,146.82,146.86,46276.0,113.3764,113.4071,112.9379,112.9687,46276.0
2016-11-09 12:05:00,146.91,147.46,146.79,146.85,91783.0,113.0071,113.4302,112.9148,112.961,91783.0
2016-11-09 12:10:00,146.88,147.04,146.31,146.47,51427.0,112.984,113.1071,112.5456,112.6687,51427.0
2016-11-09 12:15:00,146.46,147.05,146.45,146.87,49670.0,112.661,113.1148,112.6533,112.9764,49670.0
2016-11-09 12:20:00,146.93,147.24,146.9,147.11,34980.0,113.0225,113.261,112.9994,113.161,34980.0
2016-11-09 12:25:00,147.11,147.14,146.71,146.92,32582.0,113.161,113.184,112.8533,113.0148,32582.0
2016-11-09 12:30:00,146.89,147.41,146.85,147.09,28985.0,112.9917,113.3917,112.961,113.1456,28985.0
2016-11-09 12:35:00,147.11,147.34,146.65,146.66,42679.0,113.161,113.3379,112.8071,112.8148,42679.0
2016-11-09 12:40:00,146.66,147.37,146.66,147.11,31194.0,112.8148,113.361,112.8148,113.161,31194.0
2016-11-09 12:45:00,147.04,147.19,146.81,146.96,26880.0,113.1071,113.2225,112.9302,113.0456,26880.0
2016-11-09 12:50:00,146.92,147.25,146.88,147.09,32395.0,113.0148,113.2687,112.984,113.1456,32395.0
2016-11-09 12:55:00,147.13,147.3,147.02,147.03,36248.0,113.1764,113.3071,113.0917,113.0994,36248.0
2016-11-09 13:00:00,147.06,147.29,146.88,147.08,33887.0,113.1225,113.2994,112.984,113.1379,33887.0
2016-11-09 13:05:00,147.15,147.29,146.23,146.31,34663.0,113.1917,113.2994,112.484,112.5456,34663.0
2016-11-09 13:10:00,146.37,147.03,146.27,146.93,26696.0,112.5917,113.0994,112.5148,113.0225,26696.0
2016-11-09 13:15:00,146.92,146.92,146.0,146.16,35682.0,113.0148,113.0148,112.3071,112.4302,35682.0
2016-11-09 13:20:00,146.16,146.2,145.46,145.53,59864.0,112.4302,112.461,111.8917,111.9456,59864.0
2016-11-09 13:25:00,145.61,145.91,145.5,145.81,32618.0,112.0071,112.2379,111.9225,112.161,32618.0
2016-11-09 13:30:00,145.8,146.25,145.77,146.25,28325.0,112.1533,112.4994,112.1302,112.4994,28325.0
2016-11-09 13:35:00,146.27,146.76,146.25,146.61,29803.0,112.5148,112.8917,112.4994,112.7764,29803.0
2016-11-09 13:40:00,146.67,147.03,146.57,146.91,29967.0,112.8225,113.0994,112.7456,113.0071,29967.0
2016-11-09 13:45:00,146.9,147.05,146.73,146.87,29374.0,112.9994,113.1148,112.8687,112.9764,29374.0
2016-11-09 13:50:00,146.86,147.03,146.68,146.8,27320.0,112.9687,113.0994,112.8302,112.9225,27320.0
2016-11-09 13:55:00,146.86,147.03,146.23,146.33,68227.0,112.9687,113.0994,112.484,112.561,68227.0
2016-11-09 14:00:00,146.31,146.68,146.08,146.5,42344.0,112.5456,112.8302,112.3687,112.6917,42344.0
2016-11-09 14:05:00,146.42,146.65,146.42,146.58,38330.0,112.6302,112.8071,112.6302,112.7533,38330.0
2016-11-09 14:10:00,146.6,146.99,146.6,146.68,51928.0,112.7687,113.0687,112.7687,112.8302,51928.0
2016-11-09 14:15:00,146.7,146.72,146.23,146.27,38194.0,112.8456,112.861,112.484,112.5148,38194.0
2016-11-09 14:20:00,146.34,146.87,146.34,146.74,46499.0,112.5687,112.9764,112.5687,112.8764,46499.0
2016-11-09 14:25:00,146.71,146.89,146.43,146.63,54464.0,112.8533,112.9917,112.6379,112.7917,54464.0
2016-11-09 14:30:00,146.58,147.07,146.58,146.81,77159.0,112.7533,113.1302,112.7533,112.9302,77159.0
2016-11-09 14:35:00,146.88,146.93,146.66,146.75,57287.0,112.984,113.0225,112.8148,112.884,57287.0
2016-11-09 14:40:00,146.81,147.05,146.75,146.84,86181.0,112.9302,113.1148,112.884,112.9533,86181.0
2016-11-09 14:45:00,146.85,146.93,146.42,146.49,64658.0,112.961,113.0225,112.6302,112.684,64658.0
2016-11-09 14:50:00,146.46,146.57,146.33,146.56,44070.0,112.661,112.7456,112.561,112.7379,44070.0
2016-11-09 14:55:00,146.56,146.71,146.33,146.5,37165.0,112.7379,112.8533,112.561,112.6917,37165.0
2016-11-09 15:00:00,146.53,146.8,146.49,146.72,34678.0,112.7148,112.9225,112.684,112.861,34678.0
2016-11-09 15:05:00,146.76,146.87,146.55,146.82,53950.0,112.8917,112.9764,112.7302,112.9379,53950.0
2016-11-09 15:10:00,146.79,147.18,146.78,147.1,92016.0,112.9148,113.2148,112.9071,113.1533,92016.0
2016-11-09 15:15:00,147.13,147.22,146.93,147.09,65727.0,113.1764,113.2456,113.0225,113.1456,65727.0
2016-11-09 15:20:00,147.11,147.14,146.78,146.83,45232.0,113.161,113.184,112.9071,112.9456,45232.0
2016-11-09 15:25:00,146.81,147.05,146.75,146.98,102597.0,112.9302,113.1148,112.884,113.061,102597.0
2016-11-09 15:30:00,146.97,147.1,146.7,146.74,102585.0,113.0533,113.1533,112.8456,112.8764,102585.0
2016-11-09 15:35:00,146.7,146.75,146.55,146.65,74212.0,112.8456,112.884,112.7302,112.8071,74212.0
2016-11-09 15:40:00,146.64,146.77,146.32,146.47,94708.0,112.7994,112.8994,112.5533,112.6687,94708.0
2016-11-09 15:45:00,146.45,146.52,146.28,146.44,102042.0,112.6533,112.7071,112.5225,112.6456,102042.0
2016-11-09 15:50:00,146.46,146.55,146.26,146.27,165841.0,112.661,112.7302,112.5071,112.5148,165841.0
2016-11-09 15:55:00,146.29,146.53,146.26,146.48,256071.0,112.5302,112.7148,112.5071,112.6764,256071.0
2016-11-10 09:30:00,150.59,152.0,150.4,151.54,510810.0,115.8379,116.9225,115.6917,116.5686,510810.0
2016-11-10 09:35:00,151.59,152.0,150.11,151.0,187084.0,116.6071,116.9225,115.4686,116.1533,187084.0
2016-11-10 09:40:00,151.07,151.43,150.65,150.92,150813.0,116.2071,116.484,115.884,116.0917,150813.0
2016-11-10 09:45:00,151.0,151.3,150.0,150.16,150848.0,116.1533,116.384,115.384,115.5071,150848.0
2016-11-10 09:50:00,150.21,150.41,149.01,149.32,158713.0,115.5456,115.6994,114.6225,114.861,158713.0
2016-11-10 09:55:00,149.44,149.76,149.21,149.61,154212.0,114.9533,115.1994,114.7763,115.084,154212.0
2016-11-10 10:00:00,149.65,149.66,149.27,149.34,96998.0,115.1148,115.1225,114.8225,114.8763,96998.0
2016-11-10 10:05:00,149.37,149.71,149.28,149.43,139429.0,114.8994,115.161,114.8302,114.9456,139429.0
2016-11-10 10:10:00,149.44,149.44,148.76,149.13,245158.0,114.9533,114.9533,114.4302,114.7148,245158.0
2016-11-10 10:15:00,149.04,149.57,149.03,149.42,119266.0,114.6456,115.0533,114.6379,114.9379,119266.0
2016-11-10 10:20:00,149.42,150.44,149.4,150.07,138167.0,114.9379,115.7225,114.9225,115.4379,138167.0
2016-11-10 10:25:00,150.06,150.24,149.63,149.63,140345.0,115.4302,115.5686,115.0994,115.0994,140345.0
2016-11-10 10:30:00,149.72,150.47,149.66,150.47,191692.0,115.1687,115.7456,115.1225,115.7456,191692.0
2016-11-10 10:35:00,150.39,150.48,149.22,149.42,144965.0,115.684,115.7533,114.784,114.9379,144965.0
2016-11-10 10:40:00,149.39,150.43,149.11,150.08,256457.0,114.9148,115.7148,114.6994,115.4456,256457.0
2016-11-10 10:45:00,150.06,151.08,150.06,150.87,201697.0,115.4302,116.2148,115.4302,116.0533,201697.0
2016-11-10 10:50:00,150.76,151.45,150.68,150.68,138452.0,115.9686,116.4994,115.9071,115.9071,138452.0
2016-11-10 10:55:00,150.75,151.45,150.61,151.03,112522.0,115.961,116.4994,115.8533,116.1763,112522.0
2016-11-10 11:00:00,151.0,151.7,150.89,151.53,116909.0,116.1533,116.6917,116.0686,116.561,116909.0
2016-11-10 11:05:00,151.48,152.0,151.38,151.38,112670.0,116.5225,116.9225,116.4456,116.4456,112670.0
2016-11-10 11:10:00,151.37,151.56,150.83,151.49,52817.0,116.4379,116.584,116.0225,116.5302,52817.0
2016-11-10 11:15:00,151.51,151.69,150.73,151.02,54623.0,116.5456,116.684,115.9456,116.1686,54623.0
2016-11-10 11:20:00,151.01,151.6,150.97,151.53,84254.0,116.161,116.6148,116.1302,116.561,84254.0
2016-11-10 11:25:00,151.53,151.58,150.82,150.94,39811.0,116.561,116.5994,116.0148,116.1071,39811.0
2016-11-10 11:30:00,150.9,151.06,150.4,150.4,50713.0,116.0763,116.1994,115.6917,115.6917,50713.0
2016-11-10 11:35:00,150.35,150.38,149.9,150.02,33565.0,115.6533,115.6763,115.3071,115.3994,33565.0
2016-11-10 11:40:00,150.02,150.62,149.92,150.61,32696.0,115.3994,115.861,115.3225,115.8533,32696.0
2016-11-10 11:45:00,150.52,150.86,150.3,150.38,24533.0,115.784,116.0456,115.6148,115.6763,24533.0
2016-11-10 11:50:00,150.32,150.57,149.93,150.27,41204.0,115.6302,115.8225,115.3302,115.5917,41204.0
2016-11-10 11:55:00,150.25,150.25,149.58,149.84,60261.0,115.5763,115.5763,115.061,115.261,60261.0
2016-11-10 12:00:00,149.82,150.0,149.61,149.61,26098.0,115.2456,115.384,115.084,115.084,26098.0
2016-11-10 12:05:00,149.65,150.19,149.5,149.59,56441.0,115.1148,115.5302,114.9994,115.0687,56441.0
2016-11-10 12:10:00,149.52,149.98,149.4,149.84,45708.0,115.0148,115.3686,114.9225,115.261,45708.0
2016-11-10 12:15:00,149.84,150.15,149.71,149.99,63075.0,115.261,115.4994,115.161,115.3763,63075.0
2016-11-10 12:20:00,149.92,150.22,149.79,150.1,48855.0,115.3225,115.5533,115.2225,115.461,48855.0
2016-11-10 12:25:00,150.1,150.41,149.92,150.29,33160.0,115.461,115.6994,115.3225,115.6071,33160.0
2016-11-10 12:30:00,150.25,150.6,150.23,150.55,23931.0,115.5763,115.8456,115.561,115.8071,23931.0
2016-11-10 12:35:00,150.54,150.71,150.25,150.26,33316.0,115.7994,115.9302,115.5763,115.584,33316.0
2016-11-10 12:40:00,150.25,150.27,149.96,150.12,30361.0,115.5763,115.5917,115.3533,115.4763,30361.0
2016-11-10 12:45:00,150.14,150.5,150.14,150.41,16437.0,115.4917,115.7686,115.4917,115.6994,16437.0
2016-11-10 12:50:00,150.39,150.8,150.36,150.69,14669.0,115.684,115.9994,115.661,115.9148,14669.0
2016-11-10 12:55:00,150.71,150.76,150.39,150.59,21829.0,115.9302,115.9686,115.684,115.8379,21829.0
2016-11-10 13:00:00,150.59,150.74,150.54,150.6,23703.0,115.8379,115.9533,115.7994,115.8456,23703.0
2016-11-10 13:05:00,150.61,150.82,150.54,150.82,28652.0,115.8533,116.0148,115.7994,116.0148,28652.0
2016-11-10 13:10:00,150.77,150.91,150.54,150.61,35882.0,115.9763,116.084,115.7994,115.8533,35882.0
2016-11-10 13:15:00,150.64,150.77,150.35,150.49,37751.0,115.8763,115.9763,115.6533,115.761,37751.0
2016-11-10 13:20:00,150.46,150.47,150.07,150.16,29830.0,115.7379,115.7456,115.4379,115.5071,29830.0
2016-11-10 13:25:00,150.17,150.43,150.12,150.36,29350.0,115.5148,115.7148,115.4763,115.661,29350.0
2016-11-10 13:30:00,150.34,150.58,150.34,150.34,32354.0,115.6456,115.8302,115.6456,115.6456,32354.0
2016-11-10 13:35:00,150.35,150.57,150.17,150.36,21925.0,115.6533,115.8225,115.5148,115.661,21925.0
2016-11-10 13:40:00,150.37,150.69,150.37,150.56,19297.0,115.6686,115.9148,115.6686,115.8148,19297.0
2016-11-10 13:45:00,150.56,151.13,150.39,151.12,39188.0,115.8148,116.2533,115.684,116.2456,39188.0
2016-11-10 13:50:00,151.08,151.09,150.68,150.86,43780.0,116.2148,116.2225,115.9071,116.0456,43780.0
2016-11-10 13:55:00,150.82,150.87,150.38,150.67,26006.0,116.0148,116.0533,115.6763,115.8994,26006.0
2016-11-10 14:00:00,150.58,150.7,150.47,150.64,32909.0,115.8302,115.9225,115.7456,115.8763,32909.0
2016-11-10 14:05:00,150.6,150.77,150.45,150.56,32781.0,115.8456,115.9763,115.7302,115.8148,32781.0
2016-11-10 14:10:00,150.55,150.91,150.52,150.64,39658.0,115.8071,116.084,115.784,115.8763,39658.0
2016-11-10 14:15:00,150.61,150.73,150.48,150.63,35464.0,115.8533,115.9456,115.7533,115.8686,35464.0
2016-11-10 14:20:00,150.61,151.18,150.56,151.14,58340.0,115.8533,116.2917,115.8148,116.261,58340.0
2016-11-10 14:25:00,151.15,151.75,151.06,151.72,83363.0,116.2686,116.7302,116.1994,116.7071,83363.0
2016-11-10 14:30:00,151.7,151.79,151.53,151.77,63278.0,116.6917,116.761,116.561,116.7456,63278.0
2016-11-10 14:35:00,151.76,151.77,151.45,151.74,54702.0,116.7379,116.7456,116.4994,116.7225,54702.0
2016-11-10 14:40:00,151.75,151.77,151.62,151.73,44421.0,116.7302,116.7456,116.6302,116.7148,44421.0
2016-11-10 14:45:00,151.73,151.93,151.72,151.93,65020.0,116.7148,116.8686,116.7071,116.8686,65020.0
2016-11-10 14:50:00,151.89,152.05,151.85,151.93,70941.0,116.8379,116.9609,116.8071,116.8686,70941.0
2016-11-10 14:55:00,151.94,152.05,151.71,152.02,49554.0,116.8763,116.9609,116.6994,116.9379,49554.0
2016-11-10 15:00:00,152.01,152.2,151.78,152.15,57447.0,116.9302,117.0763,116.7533,117.0379,57447.0
2016-11-10 15:05:00,152.15,152.23,152.07,152.1,71600.0,117.0379,117.0994,116.9763,116.9994,71600.0
2016-11-10 15:10:00,152.11,152.17,152.0,152.14,65268.0,117.0071,117.0533,116.9225,117.0302,65268.0
2016-11-10 15:15:00,152.14,152.19,152.03,152.14,63153.0,117.0302,117.0686,116.9456,117.0302,63153.0
2016-11-10 15:20:00,152.13,152.2,152.04,152.08,53071.0,117.0225,117.0763,116.9533,116.984,53071.0
2016-11-10 15:25:00,152.07,152.15,151.97,151.99,152795.0,116.9763,117.0379,116.8994,116.9148,152795.0
2016-11-10 15:30:00,151.99,152.16,151.89,152.1,122675.0,116.9148,117.0456,116.8379,116.9994,122675.0
2016-11-10 15:35:00,152.09,152.1,151.56,151.78,81600.0,116.9917,116.9994,116.584,116.7533,81600.0
2016-11-10 15:40:00,151.77,151.97,151.69,151.94,211618.0,116.7456,116.8994,116.684,116.8763,211618.0
2016-11-10 15:45:00,151.93,151.94,151.59,151.9,105115.0,116.8686,116.8763,116.6071,116.8456,105115.0
2016-11-10 15:50:00,151.88,151.91,151.44,151.53,130306.0,116.8302,116.8533,116.4917,116.561,130306.0
2016-11-10 15:55:00,151.52,151.72,151.36,151.59,280897.0,116.5533,116.7071,116.4302,116.6071,280897.0
2016-11-11 09:30:00,150.05,150.84,148.98,149.24,202088.0,115.4225,116.0302,114.5994,114.7994,202088.0
2016-11-11 09:35:00,149.14,149.98,149.0,149.9,168935.0,114.7225,115.3686,114.6148,115.3071,168935.0
2016-11-11 09:40:00,149.93,150.03,149.27,149.95,119120.0,115.3302,115.4071,114.8225,115.3456,119120.0
2016-11-11 09:45:00,149.99,150.05,149.35,149.56,89275.0,115.3763,115.4225,114.884,115.0456,89275.0
2016-11-11 09:50:00,149.55,149.67,148.84,148.94,72559.0,115.0379,115.1302,114.4917,114.5687,72559.0
2016-11-11 09:55:00,148.95,149.11,148.47,148.58,55068.0,114.5763,114.6994,114.2071,114.2917,55068.0
2016-11-11 10:00:00,148.63,148.76,148.24,148.63,66917.0,114.3302,114.4302,114.0302,114.3302,66917.0
2016-11-11 10:05:00,148.67,149.57,148.67,149.41,57307.0,114.361,115.0533,114.361,114.9302,57307.0
2016-11-11 10:10:00,149.4,149.69,149.31,149.32,58198.0,114.9225,115.1456,114.8533,114.861,58198.0
2016-11-11 10:15:00,149.33,149.5,149.06,149.06,47824.0,114.8687,114.9994,114.661,114.661,47824.0
2016-11-11 10:20:00,149.12,149.22,148.79,148.94,44334.0,114.7071,114.784,114.4533,114.5687,44334.0
2016-11-11 10:25:00,148.9,148.9,148.45,148.64,63411.0,114.5379,114.5379,114.1917,114.3379,63411.0
2016-11-11 10:30:00,148.61,148.63,148.01,148.23,55520.0,114.3148,114.3302,113.8533,114.0225,55520.0
2016-11-11 10:35:00,148.18,148.27,148.01,148.13,45144.0,113.984,114.0533,113.8533,113.9456,45144.0
2016-11-11 10:40:00,148.12,148.22,147.95,148.08,47546.0,113.9379,114.0148,113.8071,113.9071,47546.0
2016-11-11 10:45:00,148.11,148.14,147.59,147.64,47729.0,113.9302,113.9533,113.5302,113.5687,47729.0
2016-11-11 10:50:00,147.61,147.61,147.36,147.51,41308.0,113.5456,113.5456,113.3533,113.4687,41308.0
2016-11-11 10:55:00,147.45,147.45,147.07,147.17,41728.0,113.4225,113.4225,113.1302,113.2071,41728.0
2016-11-11 11:00:00,147.2,147.52,146.8,147.42,149145.0,113.2302,113.4764,112.9225,113.3994,149145.0
2016-11-11 11:05:00,147.42,147.58,147.34,147.51,45147.0,113.3994,113.5225,113.3379,113.4687,45147.0
2016-11-11 11:10:00,147.5,148.0,147.33,147.96,86060.0,113.461,113.8456,113.3302,113.8148,86060.0
2016-11-11 11:15:00,147.96,148.16,147.9,148.15,51131.0,113.8148,113.9687,113.7687,113.961,51131.0
2016-11-11 11:20:00,148.11,148.45,148.0,148.45,39184.0,113.9302,114.1917,113.8456,114.1917,39184.0
2016-11-11 11:25:00,148.45,148.52,148.35,148.43,23484.0,114.1917,114.2456,114.1148,114.1763,23484.0
2016-11-11 11:30:00,148.43,148.75,148.41,148.7,28682.0,114.1763,114.4225,114.161,114.384,28682.0
2016-11-11 11:35:00,148.75,148.91,148.7,148.91,25501.0,114.4225,114.5456,114.384,114.5456,25501.0
2016-11-11 11:40:00,148.92,148.94,148.6,148.62,25422.0,114.5533,114.5687,114.3071,114.3225,25422.0
2016-11-11 11:45:00,148.63,148.68,148.1,148.2,22512.0,114.3302,114.3687,113.9225,113.9994,22512.0
2016-11-11 11:50:00,148.15,148.24,148.13,148.23,18670.0,113.961,114.0302,113.9456,114.0225,18670.0
2016-11-11 11:55:00,148.24,148.63,148.23,148.47,13700.0,114.0302,114.3302,114.0225,114.2071,13700.0
2016-11-11 12:00:00,148.48,148.58,148.39,148.39,13538.0,114.2148,114.2917,114.1456,114.1456,13538.0
2016-11-11 12:05:00,148.45,148.68,148.37,148.67,21778.0,114.1917,114.3687,114.1302,114.361,21778.0
2016-11-11 12:10:00,148.6,148.74,148.54,148.74,40981.0,114.3071,114.4148,114.261,114.4148,40981.0
2016-11-11 12:15:00,148.73,149.0,148.68,148.72,35624.0,114.4071,114.6148,114.3687,114.3994,35624.0
2016-11-11 12:20:00,148.69,148.81,148.45,148.53,23413.0,114.3763,114.4687,114.1917,114.2533,23413.0
2016-11-11 12:25:00,148.55,148.69,148.26,148.67,23354.0,114.2687,114.3763,114.0456,114.361,23354.0
2016-11-11 12:30:00,148.69,148.84,148.69,148.72,23448.0,114.3763,114.4917,114.3763,114.3994,23448.0
2016-11-11 12:35:00,148.71,148.94,148.7,148.89,17411.0,114.3917,114.5687,114.384,114.5302,17411.0
2016-11-11 12:40:00,148.89,149.01,148.6,148.67,51723.0,114.5302,114.6225,114.3071,114.361,51723.0
2016-11-11 12:45:00,148.66,148.75,148.53,148.59,18120.0,114.3533,114.4225,114.2533,114.2994,18120.0
2016-11-11 12:50:00,148.56,148.58,148.22,148.35,21717.0,114.2763,114.2917,114.0148,114.1148,21717.0
2016-11-11 12:55:00,148.31,148.38,148.13,148.25,13440.0,114.084,114.1379,113.9456,114.0379,13440.0
2016-11-11 13:00:00,148.26,148.42,148.24,148.41,12095.0,114.0456,114.1687,114.0302,114.161,12095.0
2016-11-11 13:05:00,148.42,148.56,148.41,148.56,12343.0,114.1687,114.2763,114.161,114.2763,12343.0
2016-11-11 13:10:00,148.57,148.91,148.57,148.79,19100.0,114.284,114.5456,114.284,114.4533,19100.0
2016-11-11 13:15:00,148.77,148.96,148.75,148.82,54467.0,114.4379,114.584,114.4225,114.4763,54467.0
2016-11-11 13:20:00,148.8,149.11,148.77,148.85,26705.0,114.461,114.6994,114.4379,114.4994,26705.0
2016-11-11 13:25:00,148.89,148.99,148.85,148.89,21450.0,114.5302,114.6071,114.4994,114.5302,21450.0
2016-11-11 13:30:00,148.9,148.97,148.64,148.68,50301.0,114.5379,114.5917,114.3379,114.3687,50301.0
2016-11-11 13:35:00,148.61,148.75,148.51,148.59,26591.0,114.3148,114.4225,114.2379,114.2994,26591.0
2016-11-11 13:40:00,148.57,148.68,148.45,148.53,26815.0,114.284,114.3687,114.1917,114.2533,26815.0
2016-11-11 13:45:00,148.45,148.63,148.41,148.58,33192.0,114.1917,114.3302,114.161,114.2917,33192.0
2016-11-11 13:50:00,148.56,148.65,148.46,148.54,26119.0,114.2763,114.3456,114.1994,114.261,26119.0
2016-11-11 13:55:00,148.54,148.66,148.49,148.57,27428.0,114.261,114.3533,114.2225,114.284,27428.0
2016-11-11 14:00:00,148.54,148.6,148.28,148.5,52397.0,114.261,114.3071,114.061,114.2302,52397.0
2016-11-11 14:05:00,148.52,148.67,148.46,148.57,36471.0,114.2456,114.361,114.1994,114.284,36471.0
2016-11-11 14:10:00,148.59,148.66,148.46,148.64,20557.0,114.2994,114.3533,114.1994,114.3379,20557.0
2016-11-11 14:15:00,148.64,148.95,148.57,148.88,37039.0,114.3379,114.5763,114.284,114.5225,37039.0
2016-11-11 14:20:00,148.88,148.96,148.61,148.62,31379.0,114.5225,114.584,114.3148,114.3225,31379.0
2016-11-11 14:25:00,148.67,148.79,148.62,148.74,23823.0,114.361,114.4533,114.3225,114.4148,23823.0
2016-11-11 14:30:00,148.7,148.77,148.56,148.77,17896.0,114.384,114.4379,114.2763,114.4379,17896.0
2016-11-11 14:35:00,148.7,148.76,148.5,148.5,31501.0,114.384,114.4302,114.2302,114.2302,31501.0
2016-11-11 14:40:00,148.56,148.64,148.44,148.63,24862.0,114.2763,114.3379,114.184,114.3302,24862.0
2016-11-11 14:45:00,148.65,148.68,148.41,148.43,23677.0,114.3456,114.3687,114.161,114.1763,23677.0
2016-11-11 14:50:00,148.41,148.55,148.37,148.45,37257.0,114.161,114.2687,114.1302,114.1917,37257.0
2016-11-11 14:55:00,148.47,148.54,148.27,148.4,45178.0,114.2071,114.261,114.0533,114.1533,45178.0
2016-11-11 15:00:00,148.34,148.39,148.3,148.39,18047.0,114.1071,114.1456,114.0763,114.1456,18047.0
2016-11-11 15:05:00,148.38,148.51,148.36,148.51,21090.0,114.1379,114.2379,114.1225,114.2379,21090.0
2016-11-11 15:10:00,148.51,148.75,148.51,148.7,23244.0,114.2379,114.4225,114.2379,114.384,23244.0
2016-11-11 15:15:00,148.71,148.74,148.47,148.56,32006.0,114.3917,114.4148,114.2071,114.2763,32006.0
2016-11-11 15:20:00,148.58,148.64,148.5,148.53,36935.0,114.2917,114.3379,114.2302,114.2533,36935.0
2016-11-11 15:25:00,148.56,148.62,148.46,148.59,32038.0,114.2763,114.3225,114.1994,114.2994,32038.0
2016-11-11 15:30:00,148.58,148.63,148.51,148.6,40279.0,114.2917,114.3302,114.2379,114.3071,40279.0
2016-11-11 15:35:00,148.61,148.61,148.31,148.37,55730.0,114.3148,114.3148,114.084,114.1302,55730.0
2016-11-11 15:40:00,148.37,148.46,148.32,148.44,53514.0,114.1302,114.1994,114.0917,114.184,53514.0
2016-11-11 15:45:00,148.43,148.82,148.43,148.68,107584.0,114.1763,114.4763,114.1763,114.3687,107584.0
2016-11-11 15:50:00,148.71,149.06,148.71,149.04,108168.0,114.3917,114.661,114.3917,114.6456,108168.0
2016-11-11 15:55:00,149.04,149.12,148.94,149.03,326357.0,114.6456,114.7071,114.5687,114.6379,326357.0
2016-11-14 09:30:00,148.47,149.15,148.22,148.41,108871.0,114.9871,115.5138,114.7935,114.9406,108871.0
2016-11-14 09:35:00,148.62,148.82,147.95,147.99,82342.0,115.1033,115.2582,114.5844,114.6154,82342.0
2016-11-14 09:40:00,148.03,148.21,147.77,147.99,41771.0,114.6463,114.7857,114.445,114.6154,41771.0
2016-11-14 09:45:00,148.05,148.05,147.6,147.61,45990.0,114.6618,114.6618,114.3133,114.3211,45990.0
2016-11-14 09:50:00,147.59,147.79,147.38,147.69,53646.0,114.3056,114.4605,114.1429,114.383,53646.0
2016-11-14 09:55:00,147.7,147.89,147.08,147.16,53398.0,114.3908,114.5379,113.9106,113.9725,53398.0
2016-11-14 10:00:00,147.2,147.44,147.13,147.29,44243.0,114.0035,114.1894,113.9493,114.0732,44243.0
2016-11-14 10:05:00,147.32,147.98,147.25,147.57,59242.0,114.0965,114.6076,114.0422,114.2901,59242.0
2016-11-14 10:10:00,147.59,147.62,147.23,147.38,57326.0,114.3056,114.3288,114.0268,114.1429,57326.0
2016-11-14 10:15:00,147.41,147.63,147.33,147.53,42478.0,114.1662,114.3366,114.1042,114.2591,42478.0
2016-11-14 10:20:00,147.58,147.61,147.31,147.49,39322.0,114.2978,114.3211,114.0887,114.2281,39322.0
2016-11-14 10:25:00,147.45,147.6,147.19,147.37,50228.0,114.1971,114.3133,113.9958,114.1352,50228.0
2016-11-14 10:30:00,147.42,147.61,147.28,147.28,52052.0,114.1739,114.3211,114.0655,114.0655,52052.0
2016-11-14 10:35:00,147.34,147.71,147.31,147.53,50663.0,114.112,114.3985,114.0887,114.2591,50663.0
2016-11-14 10:40:00,147.56,147.67,147.42,147.61,33662.0,114.2823,114.3675,114.1739,114.3211,33662.0
2016-11-14 10:45:00,147.61,147.61,147.25,147.44,25220.0,114.3211,114.3211,114.0422,114.1894,25220.0
2016-11-14 10:50:00,147.44,147.44,146.93,147.1,52943.0,114.1894,114.1894,113.7944,113.9261,52943.0
2016-11-14 10:55:00,147.07,147.19,146.92,147.08,33556.0,113.9028,113.9958,113.7867,113.9106,33556.0
2016-11-14 11:00:00,147.09,147.23,147.03,147.15,44273.0,113.9183,114.0268,113.8719,113.9648,44273.0
2016-11-14 11:05:00,147.15,147.24,147.02,147.03,57435.0,113.9648,114.0345,113.8641,113.8719,57435.0
2016-11-14 11:10:00,147.04,147.1,146.88,146.94,64851.0,113.8796,113.9261,113.7557,113.8022,64851.0
2016-11-14 11:15:00,146.94,147.04,146.92,146.97,87031.0,113.8022,113.8796,113.7867,113.8254,87031.0
2016-11-14 11:20:00,146.97,146.98,146.79,146.9,42943.0,113.8254,113.8331,113.686,113.7712,42943.0
2016-11-14 11:25:00,146.91,147.09,146.86,147.05,31080.0,113.7789,113.9183,113.7402,113.8874,31080.0
2016-11-14 11:30:00,147.03,147.09,146.94,146.97,46397.0,113.8719,113.9183,113.8022,113.8254,46397.0
2016-11-14 11:35:00,146.97,147.17,146.87,146.93,98053.0,113.8254,113.9803,113.7479,113.7944,98053.0
2016-11-14 11:40:00,146.95,147.03,146.87,146.96,73908.0,113.8099,113.8719,113.7479,113.8176,73908.0
2016-11-14 11:45:00,146.96,147.23,146.84,147.05,44187.0,113.8176,114.0268,113.7247,113.8874,44187.0
2016-11-14 11:50:00,147.08,147.09,146.88,146.98,35775.0,113.9106,113.9183,113.7557,113.8331,35775.0
2016-11-14 11:55:00,146.96,147.07,146.83,146.92,41555.0,113.8176,113.9028,113.717,113.7867,41555.0
2016-11-14 12:00:00,146.96,147.04,146.89,146.97,25137.0,113.8176,113.8796,113.7634,113.8254,25137.0
2016-11-14 12:05:00,146.94,147.03,146.81,146.86,19855.0,113.8022,113.8719,113.7015,113.7402,19855.0
2016-11-14 12:10:00,146.9,147.21,146.81,146.86,47528.0,113.7712,114.0113,113.7015,113.7402,47528.0
2016-11-14 12:15:00,146.9,147.0,146.7,146.95,23896.0,113.7712,113.8486,113.6163,113.8099,23896.0
2016-11-14 12:20:00,146.96,147.1,146.9,146.95,21653.0,113.8176,113.9261,113.7712,113.8099,21653.0
2016-11-14 12:25:00,146.94,147.07,146.88,146.95,17588.0,113.8022,113.9028,113.7557,113.8099,17588.0
2016-11-14 12:30:00,146.96,147.05,146.85,146.86,25256.0,113.8176,113.8874,113.7325,113.7402,25256.0
2016-11-14 12:35:00,146.85,147.04,146.77,147.03,34998.0,113.7325,113.8796,113.6705,113.8719,34998.0
2016-11-14 12:40:00,147.02,147.05,146.78,146.84,23761.0,113.8641,113.8874,113.6782,113.7247,23761.0
2016-11-14 12:45:00,146.88,147.05,146.86,146.92,16543.0,113.7557,113.8874,113.7402,113.7867,16543.0
2016-11-14 12:50:00,146.97,147.01,146.85,146.88,28731.0,113.8254,113.8564,113.7325,113.7557,28731.0
2016-11-14 12:55:00,146.86,147.04,146.78,146.96,36755.0,113.7402,113.8796,113.6782,113.8176,36755.0
2016-11-14 13:00:00,146.96,146.98,146.66,146.75,38049.0,113.8176,113.8331,113.5853,113.655,38049.0
2016-11-14 13:05:00,146.77,146.84,146.67,146.81,25145.0,113.6705,113.7247,113.593,113.7015,25145.0
2016-11-14 13:10:00,146.85,146.87,146.68,146.71,50796.0,113.7325,113.7479,113.6008,113.624,50796.0
2016-11-14 13:15:00,146.71,146.71,146.53,146.61,99262.0,113.624,113.624,113.4846,113.5466,99262.0
2016-11-14 13:20:00,146.61,146.62,146.51,146.56,26198.0,113.5466,113.5543,113.4691,113.5079,26198.0
2016-11-14 13:25:00,146.57,146.63,146.5,146.5,28218.0,113.5156,113.5621,113.4614,113.4614,28218.0
2016-11-14 13:30:00,146.53,146.87,146.52,146.58,48221.0,113.4846,113.7479,113.4769,113.5233,48221.0
2016-11-14 13:35:00,146.58,146.65,146.49,146.51,32724.0,113.5233,113.5776,113.4536,113.4691,32724.0
2016-11-14 13:40:00,146.52,146.53,146.09,146.19,127780.0,113.4769,113.4846,113.1439,113.2213,127780.0
2016-11-14 13:45:00,146.16,146.49,146.12,146.15,86372.0,113.1981,113.4536,113.1671,113.1903,86372.0
2016-11-14 13:50:00,146.21,146.21,146.01,146.11,31321.0,113.2368,113.2368,113.0819,113.1593,31321.0
2016-11-14 13:55:00,146.12,146.22,146.03,146.22,21648.0,113.1671,113.2445,113.0974,113.2445,21648.0
2016-11-14 14:00:00,146.22,146.46,146.22,146.27,28665.0,113.2445,113.4304,113.2445,113.2833,28665.0
2016-11-14 14:05:00,146.24,146.33,146.15,146.28,20069.0,113.26,113.3297,113.1903,113.291,20069.0
2016-11-14 14:10:00,146.27,146.42,146.27,146.41,18980.0,113.2833,113.3994,113.2833,113.3917,18980.0
2016-11-14 14:15:00,146.43,146.6,146.38,146.46,28115.0,113.4072,113.5388,113.3684,113.4304,28115.0
2016-11-14 14:20:00,146.46,146.54,146.4,146.4,37938.0,113.4304,113.4924,113.3839,113.3839,37938.0
2016-11-14 14:25:00,146.42,146.54,146.4,146.5,31614.0,113.3994,113.4924,113.3839,113.4614,31614.0
2016-11-14 14:30:00,146.5,146.57,146.36,146.5,35341.0,113.4614,113.5156,113.353,113.4614,35341.0
2016-11-14 14:35:00,146.48,146.52,146.34,146.37,22248.0,113.4459,113.4769,113.3375,113.3607,22248.0
2016-11-14 14:40:00,146.39,146.55,146.35,146.5,26292.0,113.3762,113.5001,113.3452,113.4614,26292.0
2016-11-14 14:45:00,146.5,146.7,146.41,146.7,35799.0,113.4614,113.6163,113.3917,113.6163,35799.0
2016-11-14 14:50:00,146.66,146.72,146.48,146.52,39295.0,113.5853,113.6318,113.4459,113.4769,39295.0
2016-11-14 14:55:00,146.51,146.69,146.48,146.63,57491.0,113.4691,113.6085,113.4459,113.5621,57491.0
2016-11-14 15:00:00,146.59,146.63,146.45,146.48,66764.0,113.5311,113.5621,113.4227,113.4459,66764.0
2016-11-14 15:05:00,146.45,146.64,146.4,146.48,36122.0,113.4227,113.5698,113.3839,113.4459,36122.0
2016-11-14 15:10:00,146.49,146.56,146.43,146.46,34370.0,113.4536,113.5079,113.4072,113.4304,34370.0
2016-11-14 15:15:00,146.46,146.55,146.45,146.5,54500.0,113.4304,113.5001,113.4227,113.4614,54500.0
2016-11-14 15:20:00,146.51,146.53,146.43,146.48,29014.0,113.4691,113.4846,113.4072,113.4459,29014.0
2016-11-14 15:25:00,146.46,146.52,146.45,146.5,40491.0,113.4304,113.4769,113.4227,113.4614,40491.0
2016-11-14 15:30:00,146.5,146.51,146.41,146.47,35747.0,113.4614,113.4691,113.3917,113.4382,35747.0
2016-11-14 15:35:00,146.47,146.5,146.37,146.41,81660.0,113.4382,113.4614,113.3607,113.3917,81660.0
2016-11-14 15:40:00,146.42,146.43,146.1,146.27,86683.0,113.3994,113.4072,113.1516,113.2833,86683.0
2016-11-14 15:45:00,146.26,146.5,146.18,146.33,101671.0,113.2755,113.4614,113.2136,113.3297,101671.0
2016-11-14 15:50:00,146.31,146.5,146.3,146.45,283817.0,113.3142,113.4614,113.3065,113.4227,283817.0
2016-11-14 15:55:00,146.44,146.61,146.36,146.4,240925.0,113.4149,113.5466,113.353,113.3839,240925.0
2016-11-15 09:30:00,146.87,147.28,146.08,146.24,105173.0,113.7479,114.0655,113.1361,113.26,105173.0
2016-11-15 09:35:00,146.22,146.38,145.67,145.67,82500.0,113.2445,113.3684,112.8186,112.8186,82500.0
2016-11-15 09:40:00,145.67,146.05,145.24,146.03,46408.0,112.8186,113.1129,112.4855,113.0974,46408.0
2016-11-15 09:45:00,145.98,145.98,145.13,145.19,31431.0,113.0587,113.0587,112.4003,112.4468,31431.0
2016-11-15 09:50:00,145.22,145.32,145.01,145.12,44341.0,112.4701,112.5475,112.3074,112.3926,44341.0
2016-11-15 09:55:00,145.06,145.89,145.06,145.77,99480.0,112.3461,112.989,112.3461,112.896,99480.0
2016-11-15 10:00:00,145.78,145.79,145.12,145.74,88741.0,112.9038,112.9115,112.3926,112.8728,88741.0
2016-11-15 10:05:00,145.76,146.32,145.74,146.1,102721.0,112.8883,113.322,112.8728,113.1516,102721.0
2016-11-15 10:10:00,146.11,146.2,145.58,145.63,56590.0,113.1593,113.229,112.7489,112.7876,56590.0
2016-11-15 10:15:00,145.63,145.82,145.5,145.81,29298.0,112.7876,112.9347,112.6869,112.927,29298.0
2016-11-15 10:20:00,145.76,146.03,145.72,145.96,56817.0,112.8883,113.0974,112.8573,113.0432,56817.0
2016-11-15 10:25:00,145.96,146.17,145.73,145.9,30996.0,113.0432,113.2058,112.865,112.9967,30996.0
2016-11-15 10:30:00,145.89,145.97,145.61,145.97,24375.0,112.989,113.0509,112.7721,113.0509,24375.0
2016-11-15 10:35:00,145.96,146.12,145.89,145.99,55297.0,113.0432,113.1671,112.989,113.0664,55297.0
2016-11-15 10:40:00,145.97,146.03,145.89,145.97,41132.0,113.0509,113.0974,112.989,113.0509,41132.0
2016-11-15 10:45:00,146.01,146.06,145.88,146.0,40661.0,113.0819,113.1206,112.9812,113.0741,40661.0
2016-11-15 10:50:00,146.05,146.17,145.9,146.0,34010.0,113.1129,113.2058,112.9967,113.0741,34010.0
2016-11-15 10:55:00,146.01,146.04,145.87,145.94,52866.0,113.0819,113.1051,112.9735,113.0277,52866.0
2016-11-15 11:00:00,145.96,146.24,145.85,146.24,36710.0,113.0432,113.26,112.958,113.26,36710.0
2016-11-15 11:05:00,146.21,146.27,145.95,145.99,69246.0,113.2368,113.2833,113.0354,113.0664,69246.0
2016-11-15 11:10:00,145.96,146.01,145.86,145.86,14899.0,113.0432,113.0819,112.9657,112.9657,14899.0
2016-11-15 11:15:00,145.9,146.05,145.89,145.96,27424.0,112.9967,113.1129,112.989,113.0432,27424.0
2016-11-15 11:20:00,145.98,146.09,145.94,146.04,61660.0,113.0587,113.1439,113.0277,113.1051,61660.0
2016-11-15 11:25:00,146.05,146.06,145.94,145.96,22646.0,113.1129,113.1206,113.0277,113.0432,22646.0
2016-11-15 11:30:00,145.94,146.07,145.88,146.01,39828.0,113.0277,113.1284,112.9812,113.0819,39828.0
2016-11-15 11:35:00,146.02,146.33,145.97,146.28,36496.0,113.0896,113.3297,113.0509,113.291,36496.0
2016-11-15 11:40:00,146.27,146.49,146.18,146.28,13918.0,113.2833,113.4536,113.2136,113.291,13918.0
2016-11-15 11:45:00,146.27,146.47,146.02,146.28,18375.0,113.2833,113.4382,113.0896,113.291,18375.0
2016-11-15 11:50:00,146.31,146.54,146.29,146.31,20672.0,113.3142,113.4924,113.2987,113.3142,20672.0
2016-11-15 11:55:00,146.37,146.39,146.05,146.19,26176.0,113.3607,113.3762,113.1129,113.2213,26176.0
2016-11-15 12:00:00,146.23,146.25,146.11,146.22,16793.0,113.2523,113.2678,113.1593,113.2445,16793.0
2016-11-15 12:05:00,146.22,146.33,146.13,146.18,25534.0,113.2445,113.3297,113.1748,113.2136,25534.0
2016-11-15 12:10:00,146.2,146.23,145.92,146.07,45697.0,113.229,113.2523,113.0122,113.1284,45697.0
2016-11-15 12:15:00,146.09,146.17,146.04,146.06,13839.0,113.1439,113.2058,113.1051,113.1206,13839.0
2016-11-15 12:20:00,146.06,146.23,146.05,146.17,13039.0,113.1206,113.2523,113.1129,113.2058,13039.0
2016-11-15 12:25:00,146.17,146.18,145.94,145.98,22379.0,113.2058,113.2136,113.0277,113.0587,22379.0
2016-11-15 12:30:00,145.95,146.23,145.95,146.16,75904.0,113.0354,113.2523,113.0354,113.1981,75904.0
2016-11-15 12:35:00,146.15,146.16,145.92,146.11,27265.0,113.1903,113.1981,113.0122,113.1593,27265.0
2016-11-15 12:40:00,146.1,146.12,145.7,145.7,15527.0,113.1516,113.1671,112.8418,112.8418,15527.0
2016-11-15 12:45:00,145.73,146.0,145.7,146.0,26745.0,112.865,113.0741,112.8418,113.0741,26745.0
2016-11-15 12:50:00,146.02,146.09,145.81,145.9,14881.0,113.0896,113.1439,112.927,112.9967,14881.0
2016-11-15 12:55:00,145.88,146.0,145.81,145.82,9426.0,112.9812,113.0741,112.927,112.9347,9426.0
2016-11-15 13:00:00,145.86,145.95,145.7,145.85,16698.0,112.9657,113.0354,112.8418,112.958,16698.0
2016-11-15 13:05:00,145.85,145.89,145.7,145.76,9798.0,112.958,112.989,112.8418,112.8883,9798.0
2016-11-15 13:10:00,145.77,146.0,145.73,145.96,12954.0,112.896,113.0741,112.865,113.0432,12954.0
2016-11-15 13:15:00,145.99,146.0,145.92,145.96,18331.0,113.0664,113.0741,113.0122,113.0432,18331.0
2016-11-15 13:20:00,145.93,145.98,145.84,145.98,8761.0,113.0199,113.0587,112.9502,113.0587,8761.0
2016-11-15 13:25:00,145.97,146.01,145.94,145.97,26074.0,113.0509,113.0819,113.0277,113.0509,26074.0
2016-11-15 13:30:00,145.97,146.54,145.97,146.52,62912.0,113.0509,113.4924,113.0509,113.4769,62912.0
2016-11-15 13:35:00,146.53,146.58,146.41,146.54,52152.0,113.4846,113.5233,113.3917,113.4924,52152.0
2016-11-15 13:40:00,146.55,147.51,146.54,147.44,68143.0,113.5001,114.2436,113.4924,114.1894,68143.0
2016-11-15 13:45:00,147.49,148.46,147.45,147.89,159712.0,114.2281,114.9794,114.1971,114.5379,159712.0
2016-11-15 13:50:00,147.89,147.9,147.5,147.5,58004.0,114.5379,114.5457,114.2359,114.2359,58004.0
2016-11-15 13:55:00,147.5,147.53,147.18,147.41,113239.0,114.2359,114.2591,113.988,114.1662,113239.0
2016-11-15 14:00:00,147.38,147.4,147.06,147.08,62054.0,114.1429,114.1584,113.8951,113.9106,62054.0
2016-11-15 14:05:00,147.07,147.15,146.91,147.02,81460.0,113.9028,113.9648,113.7789,113.8641,81460.0
2016-11-15 14:10:00,147.04,147.35,146.94,147.14,86657.0,113.8796,114.1197,113.8022,113.9571,86657.0
2016-11-15 14:15:00,147.14,147.27,147.05,147.15,17340.0,113.9571,114.0577,113.8874,113.9648,17340.0
2016-11-15 14:20:00,147.15,147.22,147.02,147.12,35020.0,113.9648,114.019,113.8641,113.9416,35020.0
2016-11-15 14:25:00,147.12,147.12,147.0,147.07,17480.0,113.9416,113.9416,113.8486,113.9028,17480.0
2016-11-15 14:30:00,147.06,147.25,147.06,147.13,21606.0,113.8951,114.0422,113.8951,113.9493,21606.0
2016-11-15 14:35:00,147.13,147.3,147.08,147.16,48186.0,113.9493,114.081,113.9106,113.9725,48186.0
2016-11-15 14:40:00,147.17,147.18,146.95,147.06,25758.0,113.9803,113.988,113.8099,113.8951,25758.0
2016-11-15 14:45:00,147.11,147.21,146.98,146.98,75044.0,113.9338,114.0113,113.8331,113.8331,75044.0
2016-11-15 14:50:00,146.97,147.15,146.7,147.09,30641.0,113.8254,113.9648,113.6163,113.9183,30641.0
2016-11-15 14:55:00,147.15,147.21,147.05,147.16,32092.0,113.9648,114.0113,113.8874,113.9725,32092.0
2016-11-15 15:00:00,147.14,147.16,146.89,146.92,35274.0,113.9571,113.9725,113.7634,113.7867,35274.0
2016-11-15 15:05:00,146.94,147.0,146.83,146.94,25769.0,113.8022,113.8486,113.717,113.8022,25769.0
2016-11-15 15:10:00,146.94,147.07,146.9,147.05,31480.0,113.8022,113.9028,113.7712,113.8874,31480.0
2016-11-15 15:15:00,147.05,147.06,146.86,146.87,17388.0,113.8874,113.8951,113.7402,113.7479,17388.0
2016-11-15 15:20:00,146.86,147.13,146.85,146.95,34571.0,113.7402,113.9493,113.7325,113.8099,34571.0
2016-11-15 15:25:00,146.96,147.07,146.91,147.07,18130.0,113.8176,113.9028,113.7789,113.9028,18130.0
2016-11-15 15:30:00,147.05,147.13,146.94,146.94,23130.0,113.8874,113.9493,113.8022,113.8022,23130.0
2016-11-15 15:35:00,146.93,147.06,146.86,147.02,41383.0,113.7944,113.8951,113.7402,113.8641,41383.0
2016-11-15 15:40:00,147.02,147.08,146.92,146.92,72740.0,113.8641,113.9106,113.7867,113.7867,72740.0
2016-11-15 15:45:00,146.92,147.06,146.84,147.06,51504.0,113.7867,113.8951,113.7247,113.8951,51504.0
2016-11-15 15:50:00,147.06,147.2,146.97,147.03,94009.0,113.8951,114.0035,113.8254,113.8719,94009.0
2016-11-15 15:55:00,147.03,147.09,146.9,147.06,147236.0,113.8719,113.9183,113.7712,113.8951,147236.0
2016-11-16 09:30:00,147.57,147.7,146.44,146.73,158672.0,114.2901,114.3908,113.4149,113.6395,158672.0
2016-11-16 09:35:00,146.81,147.19,146.6,147.04,60746.0,113.7015,113.9958,113.5388,113.8796,60746.0
2016-11-16 09:40:00,147.04,147.75,147.04,147.43,109474.0,113.8796,114.4295,113.8796,114.1817,109474.0
2016-11-16 09:45:00,147.48,147.51,147.0,147.21,64904.0,114.2204,114.2436,113.8486,114.0113,64904.0
2016-11-16 09:50:00,147.2,147.46,147.1,147.46,489393.0,114.0035,114.2049,113.9261,114.2049,489393.0
2016-11-16 09:55:00,147.4,147.9,147.4,147.53,63261.0,114.1584,114.5457,114.1584,114.2591,63261.0
2016-11-16 10:00:00,147.53,147.76,147.4,147.71,75148.0,114.2591,114.4372,114.1584,114.3985,75148.0
2016-11-16 10:05:00,147.71,147.74,147.21,147.49,67524.0,114.3985,114.4217,114.0113,114.2281,67524.0
2016-11-16 10:10:00,147.48,147.6,147.16,147.25,50718.0,114.2204,114.3133,113.9725,114.0422,50718.0
2016-11-16 10:15:00,147.26,147.39,147.2,147.27,62265.0,114.05,114.1507,114.0035,114.0577,62265.0
2016-11-16 10:20:00,147.3,147.58,147.28,147.36,58893.0,114.081,114.2978,114.0655,114.1274,58893.0
2016-11-16 10:25:00,147.37,147.78,147.24,147.78,131321.0,114.1352,114.4527,114.0345,114.4527,131321.0
2016-11-16 10:30:00,147.73,148.19,147.73,147.95,78835.0,114.414,114.7703,114.414,114.5844,78835.0
2016-11-16 10:35:00,147.95,148.19,147.92,147.99,107791.0,114.5844,114.7703,114.5611,114.6154,107791.0
2016-11-16 10:40:00,147.98,148.25,147.97,148.09,81278.0,114.6076,114.8167,114.5999,114.6928,81278.0
2016-11-16 10:45:00,148.1,148.16,147.94,148.03,38358.0,114.7006,114.747,114.5766,114.6463,38358.0
2016-11-16 10:50:00,148.01,148.02,147.65,147.76,67951.0,114.6309,114.6386,114.352,114.4372,67951.0
2016-11-16 10:55:00,147.78,148.08,147.78,147.92,37524.0,114.4527,114.6851,114.4527,114.5611,37524.0
2016-11-16 11:00:00,147.95,148.0,147.67,147.97,23997.0,114.5844,114.6231,114.3675,114.5999,23997.0
2016-11-16 11:05:00,147.97,148.03,147.84,148.03,43510.0,114.5999,114.6463,114.4992,114.6463,43510.0
2016-11-16 11:10:00,148.06,148.1,147.97,147.97,11168.0,114.6696,114.7006,114.5999,114.5999,11168.0
2016-11-16 11:15:00,147.97,147.98,147.63,147.78,27108.0,114.5999,114.6076,114.3366,114.4527,27108.0
2016-11-16 11:20:00,147.82,147.94,147.76,147.94,15800.0,114.4837,114.5766,114.4372,114.5766,15800.0
2016-11-16 11:25:00,147.91,148.13,147.88,148.05,20961.0,114.5534,114.7238,114.5302,114.6618,20961.0
2016-11-16 11:30:00,148.07,148.31,148.01,148.3,27598.0,114.6773,114.8632,114.6309,114.8555,27598.0
2016-11-16 11:35:00,148.33,148.5,148.24,148.27,26378.0,114.8787,115.0103,114.809,114.8322,26378.0
2016-11-16 11:40:00,148.28,148.47,148.27,148.28,14349.0,114.84,114.9871,114.8322,114.84,14349.0
2016-11-16 11:45:00,148.25,148.42,148.13,148.19,16916.0,114.8167,114.9484,114.7238,114.7703,16916.0
2016-11-16 11:50:00,148.19,148.35,148.05,148.18,18170.0,114.7703,114.8942,114.6618,114.7625,18170.0
2016-11-16 11:55:00,148.2,148.36,148.03,148.04,74365.0,114.778,114.9019,114.6463,114.6541,74365.0
2016-11-16 12:00:00,148.06,148.16,147.94,147.97,22696.0,114.6696,114.747,114.5766,114.5999,22696.0
2016-11-16 12:05:00,147.97,148.22,147.97,147.99,34413.0,114.5999,114.7935,114.5999,114.6154,34413.0
2016-11-16 12:10:00,148.04,148.17,147.94,148.05,16048.0,114.6541,114.7548,114.5766,114.6618,16048.0
2016-11-16 12:15:00,148.0,148.04,147.86,147.86,23612.0,114.6231,114.6541,114.5147,114.5147,23612.0
2016-11-16 12:20:00,147.86,148.07,147.85,147.98,17547.0,114.5147,114.6773,114.5069,114.6076,17547.0
2016-11-16 12:25:00,148.02,148.06,147.86,148.03,15180.0,114.6386,114.6696,114.5147,114.6463,15180.0
2016-11-16 12:30:00,148.03,148.18,148.03,148.11,34948.0,114.6463,114.7625,114.6463,114.7083,34948.0
2016-11-16 12:35:00,148.11,148.14,148.03,148.03,12379.0,114.7083,114.7315,114.6463,114.6463,12379.0
2016-11-16 12:40:00,148.0,148.03,147.79,147.82,22867.0,114.6231,114.6463,114.4605,114.4837,22867.0
2016-11-16 12:45:00,147.83,147.86,147.55,147.85,20610.0,114.4914,114.5147,114.2746,114.5069,20610.0
2016-11-16 12:50:00,147.87,147.94,147.8,147.92,17219.0,114.5224,114.5766,114.4682,114.5611,17219.0
2016-11-16 12:55:00,147.97,148.01,147.83,147.91,17592.0,114.5999,114.6309,114.4914,114.5534,17592.0
2016-11-16 13:00:00,147.92,148.0,147.83,147.95,16982.0,114.5611,114.6231,114.4914,114.5844,16982.0
2016-11-16 13:05:00,147.94,148.02,147.88,147.98,11847.0,114.5766,114.6386,114.5302,114.6076,11847.0
2016-11-16 13:10:00,147.97,147.99,147.77,147.85,19738.0,114.5999,114.6154,114.445,114.5069,19738.0
2016-11-16 13:15:00,147.84,147.87,147.7,147.72,15077.0,114.4992,114.5224,114.3908,114.4063,15077.0
2016-11-16 13:20:00,147.72,147.83,147.63,147.83,14391.0,114.4063,114.4914,114.3366,114.4914,14391.0
2016-11-16 13:25:00,147.82,147.97,147.68,147.93,13798.0,114.4837,114.5999,114.3753,114.5689,13798.0
2016-11-16 13:30:00,147.9,148.13,147.9,148.0,33918.0,114.5457,114.7238,114.5457,114.6231,33918.0
2016-11-16 13:35:00,148.0,148.09,147.85,148.01,13040.0,114.6231,114.6928,114.5069,114.6309,13040.0
2016-11-16 13:40:00,148.01,148.13,147.93,148.05,31863.0,114.6309,114.7238,114.5689,114.6618,31863.0
2016-11-16 13:45:00,148.08,148.18,147.9,147.96,31322.0,114.6851,114.7625,114.5457,114.5921,31322.0
2016-11-16 13:50:00,147.95,147.97,147.88,147.9,21377.0,114.5844,114.5999,114.5302,114.5457,21377.0
2016-11-16 13:55:00,147.82,147.98,147.82,147.89,19643.0,114.4837,114.6076,114.4837,114.5379,19643.0
2016-11-16 14:00:00,147.87,147.92,147.77,147.89,10768.0,114.5224,114.5611,114.445,114.5379,10768.0
2016-11-16 14:05:00,147.92,147.96,147.7,147.73,40143.0,114.5611,114.5921,114.3908,114.414,40143.0
2016-11-16 14:10:00,147.74,147.8,147.66,147.69,26800.0,114.4217,114.4682,114.3598,114.383,26800.0
2016-11-16 14:15:00,147.67,147.73,147.55,147.55,25922.0,114.3675,114.414,114.2746,114.2746,25922.0
2016-11-16 14:20:00,147.53,147.78,147.5,147.75,20059.0,114.2591,114.4527,114.2359,114.4295,20059.0
2016-11-16 14:25:00,147.75,147.85,147.67,147.77,11944.0,114.4295,114.5069,114.3675,114.445,11944.0
2016-11-16 14:30:00,147.75,147.75,147.63,147.7,15478.0,114.4295,114.4295,114.3366,114.3908,15478.0
2016-11-16 14:35:00,147.7,147.77,147.65,147.72,14906.0,114.3908,114.445,114.352,114.4063,14906.0
2016-11-16 14:40:00,147.73,147.85,147.66,147.77,13606.0,114.414,114.5069,114.3598,114.445,13606.0
2016-11-16 14:45:00,147.77,147.83,147.54,147.54,19897.0,114.445,114.4914,114.2668,114.2668,19897.0
2016-11-16 14:50:00,147.61,147.66,147.56,147.6,15060.0,114.3211,114.3598,114.2823,114.3133,15060.0
2016-11-16 14:55:00,147.59,147.7,147.45,147.6,28910.0,114.3056,114.3908,114.1971,114.3133,28910.0
2016-11-16 15:00:00,147.6,147.75,147.53,147.55,11983.0,114.3133,114.4295,114.2591,114.2746,11983.0
2016-11-16 15:05:00,147.58,147.58,147.45,147.52,11215.0,114.2978,114.2978,114.1971,114.2514,11215.0
2016-11-16 15:10:00,147.53,147.55,147.46,147.46,17814.0,114.2591,114.2746,114.2049,114.2049,17814.0
2016-11-16 15:15:00,147.43,147.56,147.41,147.56,16801.0,114.1817,114.2823,114.1662,114.2823,16801.0
2016-11-16 15:20:00,147.56,147.58,147.45,147.52,18619.0,114.2823,114.2978,114.1971,114.2514,18619.0
2016-11-16 15:25:00,147.52,147.52,147.3,147.39,29102.0,114.2514,114.2514,114.081,114.1507,29102.0
2016-11-16 15:30:00,147.41,147.41,147.24,147.34,24633.0,114.1662,114.1662,114.0345,114.112,24633.0
2016-11-16 15:35:00,147.32,147.32,147.09,147.1,27498.0,114.0965,114.0965,113.9183,113.9261,27498.0
2016-11-16 15:40:00,147.09,147.18,147.0,147.15,55266.0,113.9183,113.988,113.8486,113.9648,55266.0
2016-11-16 15:45:00,147.14,147.19,147.05,147.07,39557.0,113.9571,113.9958,113.8874,113.9028,39557.0
2016-11-16 15:50:00,147.11,147.27,147.07,147.2,73443.0,113.9338,114.0577,113.9028,114.0035,73443.0
2016-11-16 15:55:00,147.18,147.36,147.07,147.24,164671.0,113.988,114.1274,113.9028,114.0345,164671.0
2016-11-17 09:30:00,147.74,148.45,147.48,147.49,90241.0,114.4217,114.9716,114.2204,114.2281,90241.0
2016-11-17 09:35:00,147.5,147.55,146.81,146.99,74616.0,114.2359,114.2746,113.7015,113.8409,74616.0
2016-11-17 09:40:00,146.88,147.54,146.87,147.11,62004.0,113.7557,114.2668,113.7479,113.9338,62004.0
2016-11-17 09:45:00,147.06,147.25,146.51,146.83,48673.0,113.8951,114.0422,113.4691,113.717,48673.0
2016-11-17 09:50:00,146.82,146.95,146.55,146.57,48981.0,113.7092,113.8099,113.5001,113.5156,48981.0
2016-11-17 09:55:00,146.57,146.9,146.55,146.81,38970.0,113.5156,113.7712,113.5001,113.7015,38970.0
2016-11-17 10:00:00,146.76,146.81,146.61,146.7,15083.0,113.6628,113.7015,113.5466,113.6163,15083.0
2016-11-17 10:05:00,146.7,147.02,146.69,147.0,41478.0,113.6163,113.8641,113.6085,113.8486,41478.0
2016-11-17 10:10:00,147.02,147.04,146.91,147.0,49216.0,113.8641,113.8796,113.7789,113.8486,49216.0
2016-11-17 10:15:00,146.97,147.1,146.9,147.05,30461.0,113.8254,113.9261,113.7712,113.8874,30461.0
2016-11-17 10:20:00,147.11,147.26,146.98,147.02,73611.0,113.9338,114.05,113.8331,113.8641,73611.0
2016-11-17 10:25:00,147.03,147.03,146.89,147.01,32431.0,113.8719,113.8719,113.7634,113.8564,32431.0
2016-11-17 10:30:00,147.01,147.02,146.65,146.73,31225.0,113.8564,113.8641,113.5776,113.6395,31225.0
2016-11-17 10:35:00,146.74,147.18,146.7,147.15,43853.0,113.6473,113.988,113.6163,113.9648,43853.0
2016-11-17 10:40:00,147.11,147.43,147.05,147.39,49016.0,113.9338,114.1817,113.8874,114.1507,49016.0
2016-11-17 10:45:00,147.38,147.48,147.27,147.4,26021.0,114.1429,114.2204,114.0577,114.1584,26021.0
2016-11-17 10:50:00,147.39,147.53,147.34,147.4,49117.0,114.1507,114.2591,114.112,114.1584,49117.0
2016-11-17 10:55:00,147.42,147.47,147.15,147.15,45675.0,114.1739,114.2126,113.9648,113.9648,45675.0
2016-11-17 11:00:00,147.09,147.35,147.07,147.32,16085.0,113.9183,114.1197,113.9028,114.0965,16085.0
2016-11-17 11:05:00,147.33,147.45,147.31,147.42,23612.0,114.1042,114.1971,114.0887,114.1739,23612.0
2016-11-17 11:10:00,147.44,147.86,147.4,147.76,62731.0,114.1894,114.5147,114.1584,114.4372,62731.0
2016-11-17 11:15:00,147.76,147.8,147.42,147.55,46531.0,114.4372,114.4682,114.1739,114.2746,46531.0
2016-11-17 11:20:00,147.55,147.59,147.45,147.53,47360.0,114.2746,114.3056,114.1971,114.2591,47360.0
2016-11-17 11:25:00,147.54,147.55,147.43,147.43,15494.0,114.2668,114.2746,114.1817,114.1817,15494.0
2016-11-17 11:30:00,147.46,147.48,147.29,147.34,22273.0,114.2049,114.2204,114.0732,114.112,22273.0
2016-11-17 11:35:00,147.32,147.39,147.19,147.23,30165.0,114.0965,114.1507,113.9958,114.0268,30165.0
2016-11-17 11:40:00,147.27,147.68,147.26,147.67,57600.0,114.0577,114.3753,114.05,114.3675,57600.0
2016-11-17 11:45:00,147.71,147.71,147.46,147.65,89085.0,114.3985,114.3985,114.2049,114.352,89085.0
2016-11-17 11:50:00,147.66,147.7,147.6,147.65,78446.0,114.3598,114.3908,114.3133,114.352,78446.0
2016-11-17 11:55:00,147.64,147.85,147.61,147.85,42484.0,114.3443,114.5069,114.3211,114.5069,42484.0
2016-11-17 12:00:00,147.82,147.84,147.72,147.75,33243.0,114.4837,114.4992,114.4063,114.4295,33243.0
2016-11-17 12:05:00,147.72,147.75,147.67,147.68,10945.0,114.4063,114.4295,114.3675,114.3753,10945.0
2016-11-17 12:10:00,147.69,147.8,147.65,147.75,44821.0,114.383,114.4682,114.352,114.4295,44821.0
2016-11-17 12:15:00,147.74,147.81,147.65,147.71,24626.0,114.4217,114.476,114.352,114.3985,24626.0
2016-11-17 12:20:00,147.72,147.79,147.67,147.75,34866.0,114.4063,114.4605,114.3675,114.4295,34866.0
2016-11-17 12:25:00,147.74,147.8,147.67,147.78,19191.0,114.4217,114.4682,114.3675,114.4527,19191.0
2016-11-17 12:30:00,147.8,147.85,147.66,147.76,195153.0,114.4682,114.5069,114.3598,114.4372,195153.0
2016-11-17 12:35:00,147.75,147.83,147.67,147.8,10426.0,114.4295,114.4914,114.3675,114.4682,10426.0
2016-11-17 12:40:00,147.78,147.79,147.65,147.74,15416.0,114.4527,114.4605,114.352,114.4217,15416.0
2016-11-17 12:45:00,147.75,147.78,147.67,147.78,6161.0,114.4295,114.4527,114.3675,114.4527,6161.0
2016-11-17 12:50:00,147.79,147.79,147.65,147.7,39104.0,114.4605,114.4605,114.352,114.3908,39104.0
2016-11-17 12:55:00,147.73,147.81,147.7,147.8,33126.0,114.414,114.476,114.3908,114.4682,33126.0
2016-11-17 13:00:00,147.81,147.89,147.74,147.8,35642.0,114.476,114.5379,114.4217,114.4682,35642.0
2016-11-17 13:05:00,147.8,147.8,147.67,147.68,13945.0,114.4682,114.4682,114.3675,114.3753,13945.0
2016-11-17 13:10:00,147.67,147.75,147.67,147.67,19482.0,114.3675,114.4295,114.3675,114.3675,19482.0
2016-11-17 13:15:00,147.72,147.73,147.64,147.65,37489.0,114.4063,114.414,114.3443,114.352,37489.0
2016-11-17 13:20:00,147.65,147.76,147.62,147.73,8010.0,114.352,114.4372,114.3288,114.414,8010.0
2016-11-17 13:25:00,147.74,147.75,147.63,147.71,7491.0,114.4217,114.4295,114.3366,114.3985,7491.0
2016-11-17 13:30:00,147.72,147.72,147.63,147.66,12681.0,114.4063,114.4063,114.3366,114.3598,12681.0
2016-11-17 13:35:00,147.66,147.73,147.63,147.64,11280.0,114.3598,114.414,114.3366,114.3443,11280.0
2016-11-17 13:40:00,147.63,147.73,147.63,147.73,23869.0,114.3366,114.414,114.3366,114.414,23869.0
2016-11-17 13:45:00,147.73,147.75,147.65,147.68,15522.0,114.414,114.4295,114.352,114.3753,15522.0
2016-11-17 13:50:00,147.68,147.69,147.57,147.6,12218.0,114.3753,114.383,114.2901,114.3133,12218.0
2016-11-17 13:55:00,147.59,147.66,147.57,147.58,27878.0,114.3056,114.3598,114.2901,114.2978,27878.0
2016-11-17 14:00:00,147.58,147.65,147.52,147.53,20127.0,114.2978,114.352,114.2514,114.2591,20127.0
2016-11-17 14:05:00,147.51,147.53,147.31,147.34,27221.0,114.2436,114.2591,114.0887,114.112,27221.0
2016-11-17 14:10:00,147.34,147.42,147.19,147.21,17848.0,114.112,114.1739,113.9958,114.0113,17848.0
2016-11-17 14:15:00,147.22,147.42,147.19,147.38,16747.0,114.019,114.1739,113.9958,114.1429,16747.0
2016-11-17 14:20:00,147.36,147.36,147.13,147.2,23773.0,114.1274,114.1274,113.9493,114.0035,23773.0
2016-11-17 14:25:00,147.23,147.26,147.03,147.09,22058.0,114.0268,114.05,113.8719,113.9183,22058.0
2016-11-17 14:30:00,147.08,147.09,146.91,147.08,81513.0,113.9106,113.9183,113.7789,113.9106,81513.0
2016-11-17 14:35:00,147.09,147.1,146.99,147.09,16998.0,113.9183,113.9261,113.8409,113.9183,16998.0
2016-11-17 14:40:00,147.09,147.22,146.99,147.01,23784.0,113.9183,114.019,113.8409,113.8564,23784.0
2016-11-17 14:45:00,147.02,147.17,147.0,147.16,17501.0,113.8641,113.9803,113.8486,113.9725,17501.0
2016-11-17 14:50:00,147.17,147.25,147.11,147.11,17822.0,113.9803,114.0422,113.9338,113.9338,17822.0
2016-11-17 14:55:00,147.15,147.46,147.14,147.46,19129.0,113.9648,114.2049,113.9571,114.2049,19129.0
2016-11-17 15:00:00,147.46,147.51,147.31,147.44,16723.0,114.2049,114.2436,114.0887,114.1894,16723.0
2016-11-17 15:05:00,147.46,147.5,147.33,147.36,15907.0,114.2049,114.2359,114.1042,114.1274,15907.0
2016-11-17 15:10:00,147.39,147.5,147.38,147.44,40430.0,114.1507,114.2359,114.1429,114.1894,40430.0
2016-11-17 15:15:00,147.45,147.5,147.37,147.5,20833.0,114.1971,114.2359,114.1352,114.2359,20833.0
2016-11-17 15:20:00,147.5,147.5,147.29,147.31,22458.0,114.2359,114.2359,114.0732,114.0887,22458.0
2016-11-17 15:25:00,147.31,147.36,147.17,147.17,40687.0,114.0887,114.1274,113.9803,113.9803,40687.0
2016-11-17 15:30:00,147.16,147.26,147.13,147.16,45243.0,113.9725,114.05,113.9493,113.9725,45243.0
2016-11-17 15:35:00,147.16,147.26,147.13,147.13,59874.0,113.9725,114.05,113.9493,113.9493,59874.0
2016-11-17 15:40:00,147.17,147.51,147.17,147.5,62081.0,113.9803,114.2436,113.9803,114.2359,62081.0
2016-11-17 15:45:00,147.5,147.55,147.39,147.41,36226.0,114.2359,114.2746,114.1507,114.1662,36226.0
2016-11-17 15:50:00,147.41,147.55,147.37,147.42,59634.0,114.1662,114.2746,114.1352,114.1739,59634.0
2016-11-17 15:55:00,147.41,147.5,147.14,147.37,188020.0,114.1662,114.2359,113.9571,114.1352,188020.0
2016-11-18 09:30:00,147.05,148.35,146.8,147.77,294296.0,113.8874,114.8942,113.6937,114.445,294296.0
2016-11-18 09:35:00,147.62,147.77,147.17,147.25,39054.0,114.3288,114.445,113.9803,114.0422,39054.0
2016-11-18 09:40:00,147.29,147.39,146.71,146.71,42652.0,114.0732,114.1507,113.624,113.624,42652.0
2016-11-18 09:45:00,146.73,146.79,146.51,146.64,25570.0,113.6395,113.686,113.4691,113.5698,25570.0
2016-11-18 09:50:00,146.62,146.92,146.62,146.85,48468.0,113.5543,113.7867,113.5543,113.7325,48468.0
2016-11-18 09:55:00,146.85,147.07,146.79,146.84,26054.0,113.7325,113.9028,113.686,113.7247,26054.0
2016-11-18 10:00:00,146.84,146.88,146.56,146.64,55597.0,113.7247,113.7557,113.5079,113.5698,55597.0
2016-11-18 10:05:00,146.61,146.64,146.44,146.56,52670.0,113.5466,113.5698,113.4149,113.5079,52670.0
2016-11-18 10:10:00,146.57,146.58,146.25,146.38,49355.0,113.5156,113.5233,113.2678,113.3684,49355.0
2016-11-18 10:15:00,146.4,146.51,146.3,146.3,61647.0,113.3839,113.4691,113.3065,113.3065,61647.0
2016-11-18 10:20:00,146.31,146.34,145.97,146.0,30164.0,113.3142,113.3375,113.0509,113.0741,30164.0
2016-11-18 10:25:00,146.0,146.11,145.86,146.01,29962.0,113.0741,113.1593,112.9657,113.0819,29962.0
2016-11-18 10:30:00,146.02,146.07,145.78,145.78,24847.0,113.0896,113.1284,112.9038,112.9038,24847.0
2016-11-18 10:35:00,145.82,146.09,145.8,146.02,19887.0,112.9347,113.1439,112.9193,113.0896,19887.0
2016-11-18 10:40:00,146.06,146.06,145.84,145.84,34484.0,113.1206,113.1206,112.9502,112.9502,34484.0
2016-11-18 10:45:00,145.82,145.82,145.65,145.65,28603.0,112.9347,112.9347,112.8031,112.8031,28603.0
2016-11-18 10:50:00,145.67,145.67,145.18,145.41,49620.0,112.8186,112.8186,112.4391,112.6172,49620.0
2016-11-18 10:55:00,145.38,145.6,145.35,145.59,22213.0,112.594,112.7644,112.5707,112.7566,22213.0
2016-11-18 11:00:00,145.56,145.6,145.39,145.47,15435.0,112.7334,112.7644,112.6017,112.6637,15435.0
2016-11-18 11:05:00,145.46,145.49,145.32,145.37,24925.0,112.6559,112.6792,112.5475,112.5862,24925.0
2016-11-18 11:10:00,145.37,145.37,145.13,145.26,57577.0,112.5862,112.5862,112.4003,112.501,57577.0
2016-11-18 11:15:00,145.26,145.39,145.2,145.32,15011.0,112.501,112.6017,112.4546,112.5475,15011.0
2016-11-18 11:20:00,145.32,145.36,145.19,145.29,23868.0,112.5475,112.5785,112.4468,112.5243,23868.0
2016-11-18 11:25:00,145.27,145.35,145.26,145.32,27673.0,112.5088,112.5707,112.501,112.5475,27673.0
2016-11-18 11:30:00,145.3,145.36,145.11,145.13,21985.0,112.532,112.5785,112.3849,112.4003,21985.0
2016-11-18 11:35:00,145.12,145.17,145.0,145.02,30729.0,112.3926,112.4313,112.2997,112.3152,30729.0
2016-11-18 11:40:00,145.03,145.12,144.94,145.11,54358.0,112.3229,112.3926,112.2532,112.3849,54358.0
2016-11-18 11:45:00,145.14,145.18,144.92,144.97,36338.0,112.4081,112.4391,112.2377,112.2764,36338.0
2016-11-18 11:50:00,144.96,145.03,144.94,145.0,37814.0,112.2687,112.3229,112.2532,112.2997,37814.0
2016-11-18 11:55:00,144.99,145.03,144.92,144.93,50027.0,112.2919,112.3229,112.2377,112.2455,50027.0
2016-11-18 12:00:00,144.93,145.02,144.93,144.99,13877.0,112.2455,112.3152,112.2455,112.2919,13877.0
2016-11-18 12:05:00,145.0,145.05,144.97,145.04,24860.0,112.2997,112.3384,112.2764,112.3306,24860.0
2016-11-18 12:10:00,145.02,145.09,145.01,145.08,22552.0,112.3152,112.3694,112.3074,112.3616,22552.0
2016-11-18 12:15:00,145.07,145.09,144.99,145.0,17950.0,112.3539,112.3694,112.2919,112.2997,17950.0
2016-11-18 12:20:00,145.01,145.18,145.01,145.16,12858.0,112.3074,112.4391,112.3074,112.4236,12858.0
2016-11-18 12:25:00,145.14,145.26,145.14,145.19,20565.0,112.4081,112.501,112.4081,112.4468,20565.0
2016-11-18 12:30:00,145.21,145.45,145.15,145.42,14532.0,112.4623,112.6482,112.4158,112.6249,14532.0
2016-11-18 12:35:00,145.4,145.61,145.4,145.56,17573.0,112.6095,112.7721,112.6095,112.7334,17573.0
2016-11-18 12:40:00,145.54,145.69,145.54,145.69,10970.0,112.7179,112.8341,112.7179,112.8341,10970.0
2016-11-18 12:45:00,145.69,145.75,145.68,145.69,25068.0,112.8341,112.8805,112.8263,112.8341,25068.0
2016-11-18 12:50:00,145.71,145.84,145.68,145.68,21741.0,112.8495,112.9502,112.8263,112.8263,21741.0
2016-11-18 12:55:00,145.73,145.79,145.68,145.74,22789.0,112.865,112.9115,112.8263,112.8728,22789.0
2016-11-18 13:00:00,145.74,145.88,145.71,145.78,22258.0,112.8728,112.9812,112.8495,112.9038,22258.0
2016-11-18 13:05:00,145.78,145.83,145.73,145.8,19341.0,112.9038,112.9425,112.865,112.9193,19341.0
2016-11-18 13:10:00,145.81,145.83,145.7,145.79,16201.0,112.927,112.9425,112.8418,112.9115,16201.0
2016-11-18 13:15:00,145.77,145.81,145.68,145.75,12100.0,112.896,112.927,112.8263,112.8805,12100.0
2016-11-18 13:20:00,145.75,145.83,145.75,145.8,12001.0,112.8805,112.9425,112.8805,112.9193,12001.0
2016-11-18 13:25:00,145.8,145.82,145.7,145.7,13903.0,112.9193,112.9347,112.8418,112.8418,13903.0
2016-11-18 13:30:00,145.71,145.72,145.55,145.61,15491.0,112.8495,112.8573,112.7256,112.7721,15491.0
2016-11-18 13:35:00,145.61,145.62,145.48,145.5,39880.0,112.7721,112.7798,112.6714,112.6869,39880.0
2016-11-18 13:40:00,145.5,145.53,145.32,145.41,36769.0,112.6869,112.7101,112.5475,112.6172,36769.0
2016-11-18 13:45:00,145.4,145.47,145.32,145.39,15177.0,112.6095,112.6637,112.5475,112.6017,15177.0
2016-11-18 13:50:00,145.41,145.48,145.37,145.46,14122.0,112.6172,112.6714,112.5862,112.6559,14122.0
2016-11-18 13:55:00,145.43,145.47,145.32,145.33,14606.0,112.6327,112.6637,112.5475,112.5552,14606.0
2016-11-18 14:00:00,145.31,145.41,145.21,145.25,18626.0,112.5398,112.6172,112.4623,112.4933,18626.0
2016-11-18 14:05:00,145.22,145.48,145.22,145.29,34011.0,112.4701,112.6714,112.4701,112.5243,34011.0
2016-11-18 14:10:00,145.29,145.39,145.11,145.14,32619.0,112.5243,112.6017,112.3849,112.4081,32619.0
2016-11-18 14:15:00,145.15,145.28,145.13,145.19,26969.0,112.4158,112.5165,112.4003,112.4468,26969.0
2016-11-18 14:20:00,145.21,145.29,145.19,145.23,25508.0,112.4623,112.5243,112.4468,112.4778,25508.0
2016-11-18 14:25:00,145.24,145.24,144.9,145.0,38521.0,112.4855,112.4855,112.2222,112.2997,38521.0
2016-11-18 14:30:00,145.0,145.03,144.95,144.99,21636.0,112.2997,112.3229,112.2609,112.2919,21636.0
2016-11-18 14:35:00,144.97,145.07,144.94,145.06,32992.0,112.2764,112.3539,112.2532,112.3461,32992.0
2016-11-18 14:40:00,145.06,145.1,145.0,145.1,36128.0,112.3461,112.3771,112.2997,112.3771,36128.0
2016-11-18 14:45:00,145.09,145.13,144.97,144.99,35080.0,112.3694,112.4003,112.2764,112.2919,35080.0
2016-11-18 14:50:00,145.0,145.07,145.0,145.03,25612.0,112.2997,112.3539,112.2997,112.3229,25612.0
2016-11-18 14:55:00,145.04,145.12,145.02,145.05,21668.0,112.3306,112.3926,112.3152,112.3384,21668.0
2016-11-18 15:00:00,145.05,145.17,145.02,145.16,29914.0,112.3384,112.4313,112.3152,112.4236,29914.0
2016-11-18 15:05:00,145.17,145.22,145.08,145.21,21871.0,112.4313,112.4701,112.3616,112.4623,21871.0
2016-11-18 15:10:00,145.22,145.35,145.18,145.33,20535.0,112.4701,112.5707,112.4391,112.5552,20535.0
2016-11-18 15:15:00,145.36,145.53,145.36,145.53,30384.0,112.5785,112.7101,112.5785,112.7101,30384.0
2016-11-18 15:20:00,145.55,145.59,145.38,145.42,66227.0,112.7256,112.7566,112.594,112.6249,66227.0
2016-11-18 15:25:00,145.43,145.55,145.43,145.46,52615.0,112.6327,112.7256,112.6327,112.6559,52615.0
2016-11-18 15:30:00,145.47,145.55,145.4,145.55,33222.0,112.6637,112.7256,112.6095,112.7256,33222.0
2016-11-18 15:35:00,145.55,145.57,145.48,145.55,58672.0,112.7256,112.7411,112.6714,112.7256,58672.0
2016-11-18 15:40:00,145.54,145.62,145.52,145.57,59091.0,112.7179,112.7798,112.7024,112.7411,59091.0
2016-11-18 15:45:00,145.58,145.67,145.51,145.67,71586.0,112.7489,112.8186,112.6947,112.8186,71586.0
2016-11-18 15:50:00,145.67,145.67,145.42,145.44,78214.0,112.8186,112.8186,112.6249,112.6404,78214.0
2016-11-18 15:55:00,145.44,145.51,145.17,145.22,204723.0,112.6404,112.6947,112.4313,112.4701,204723.0
2016-11-21 09:30:00,145.99,145.99,145.25,145.47,82886.0,113.0664,113.0664,112.4933,112.6637,82886.0
2016-11-21 09:35:00,145.51,145.55,145.25,145.31,26270.0,112.6947,112.7256,112.4933,112.5398,26270.0
2016-11-21 09:40:00,145.35,145.6,145.14,145.37,33975.0,112.5707,112.7644,112.4081,112.5862,33975.0
2016-11-21 09:45:00,145.41,145.56,145.3,145.48,51139.0,112.6172,112.7334,112.532,112.6714,51139.0
2016-11-21 09:50:00,145.51,145.89,145.31,145.75,64953.0,112.6947,112.989,112.5398,112.8805,64953.0
2016-11-21 09:55:00,145.79,145.85,145.41,145.58,37729.0,112.9115,112.958,112.6172,112.7489,37729.0
2016-11-21 10:00:00,145.67,145.68,145.43,145.66,30506.0,112.8186,112.8263,112.6327,112.8108,30506.0
2016-11-21 10:05:00,145.64,145.85,145.59,145.68,35428.0,112.7953,112.958,112.7566,112.8263,35428.0
2016-11-21 10:10:00,145.68,145.88,145.56,145.81,25041.0,112.8263,112.9812,112.7334,112.927,25041.0
2016-11-21 10:15:00,145.81,145.82,145.64,145.76,23062.0,112.927,112.9347,112.7953,112.8883,23062.0
2016-11-21 10:20:00,145.76,145.87,145.67,145.75,14462.0,112.8883,112.9735,112.8186,112.8805,14462.0
2016-11-21 10:25:00,145.77,145.81,145.12,145.12,27927.0,112.896,112.927,112.3926,112.3926,27927.0
2016-11-21 10:30:00,145.13,145.54,145.11,145.49,18042.0,112.4003,112.7179,112.3849,112.6792,18042.0
2016-11-21 10:35:00,145.47,145.66,145.45,145.65,22814.0,112.6637,112.8108,112.6482,112.8031,22814.0
2016-11-21 10:40:00,145.62,145.79,145.61,145.79,12300.0,112.7798,112.9115,112.7721,112.9115,12300.0
2016-11-21 10:45:00,145.71,145.77,145.61,145.69,16900.0,112.8495,112.896,112.7721,112.8341,16900.0
2016-11-21 10:50:00,145.7,145.72,145.54,145.72,14151.0,112.8418,112.8573,112.7179,112.8573,14151.0
2016-11-21 10:55:00,145.75,146.05,145.72,145.99,18517.0,112.8805,113.1129,112.8573,113.0664,18517.0
2016-11-21 11:00:00,146.09,146.17,145.86,146.04,14177.0,113.1439,113.2058,112.9657,113.1051,14177.0
2016-11-21 11:05:00,146.03,146.1,145.9,145.95,24095.0,113.0974,113.1516,112.9967,113.0354,24095.0
2016-11-21 11:10:00,145.95,146.06,145.9,146.02,20409.0,113.0354,113.1206,112.9967,113.0896,20409.0
2016-11-21 11:15:00,146.02,146.06,145.9,145.99,17534.0,113.0896,113.1206,112.9967,113.0664,17534.0
2016-11-21 11:20:00,145.98,146.03,145.91,146.02,15420.0,113.0587,113.0974,113.0044,113.0896,15420.0
2016-11-21 11:25:00,146.03,146.05,145.89,145.98,11907.0,113.0974,113.1129,112.989,113.0587,11907.0
2016-11-21 11:30:00,146.0,146.04,145.94,146.02,21658.0,113.0741,113.1051,113.0277,113.0896,21658.0
2016-11-21 11:35:00,146.0,146.11,145.88,146.02,44171.0,113.0741,113.1593,112.9812,113.0896,44171.0
2016-11-21 11:40:00,146.02,146.07,145.98,146.0,17230.0,113.0896,113.1284,113.0587,113.0741,17230.0
2016-11-21 11:45:00,145.98,146.07,145.97,146.04,17182.0,113.0587,113.1284,113.0509,113.1051,17182.0
2016-11-21 11:50:00,146.04,146.06,145.99,146.04,17296.0,113.1051,113.1206,113.0664,113.1051,17296.0
2016-11-21 11:55:00,146.05,146.12,145.98,146.06,18783.0,113.1129,113.1671,113.0587,113.1206,18783.0
2016-11-21 12:00:00,146.07,146.12,145.98,146.0,23460.0,113.1284,113.1671,113.0587,113.0741,23460.0
2016-11-21 12:05:00,146.0,146.1,145.98,145.98,18456.0,113.0741,113.1516,113.0587,113.0587,18456.0
2016-11-21 12:10:00,146.02,146.05,145.94,145.94,19906.0,113.0896,113.1129,113.0277,113.0277,19906.0
2016-11-21 12:15:00,146.0,146.0,145.88,145.99,16697.0,113.0741,113.0741,112.9812,113.0664,16697.0
2016-11-21 12:20:00,145.96,146.04,145.88,145.88,19857.0,113.0432,113.1051,112.9812,112.9812,19857.0
2016-11-21 12:25:00,145.88,145.95,145.86,145.95,14806.0,112.9812,113.0354,112.9657,113.0354,14806.0
2016-11-21 12:30:00,145.96,146.02,145.95,145.96,13151.0,113.0432,113.0896,113.0354,113.0432,13151.0
2016-11-21 12:35:00,145.97,146.02,145.96,145.99,9275.0,113.0509,113.0896,113.0432,113.0664,9275.0
2016-11-21 12:40:00,145.99,146.06,145.98,146.01,26496.0,113.0664,113.1206,113.0587,113.0819,26496.0
2016-11-21 12:45:00,146.0,146.05,145.97,145.97,18437.0,113.0741,113.1129,113.0509,113.0509,18437.0
2016-11-21 12:50:00,146.0,146.04,145.93,146.01,9761.0,113.0741,113.1051,113.0199,113.0819,9761.0
2016-11-21 12:55:00,145.97,146.06,145.9,145.98,25210.0,113.0509,113.1206,112.9967,113.0587,25210.0
2016-11-21 13:00:00,145.98,146.0,145.94,145.94,12187.0,113.0587,113.0741,113.0277,113.0277,12187.0
2016-11-21 13:05:00,145.97,146.03,145.94,145.98,13347.0,113.0509,113.0974,113.0277,113.0587,13347.0
2016-11-21 13:10:00,146.02,146.02,145.95,145.99,8282.0,113.0896,113.0896,113.0354,113.0664,8282.0
2016-11-21 13:15:00,145.99,145.99,145.91,145.99,10434.0,113.0664,113.0664,113.0044,113.0664,10434.0
2016-11-21 13:20:00,145.99,146.0,145.92,145.93,16102.0,113.0664,113.0741,113.0122,113.0199,16102.0
2016-11-21 13:25:00,145.91,145.95,145.84,145.95,10809.0,113.0044,113.0354,112.9502,113.0354,10809.0
2016-11-21 13:30:00,145.93,145.98,145.86,145.86,7964.0,113.0199,113.0587,112.9657,112.9657,7964.0
2016-11-21 13:35:00,145.88,145.92,145.82,145.91,12319.0,112.9812,113.0122,112.9347,113.0044,12319.0
2016-11-21 13:40:00,145.92,145.93,145.86,145.9,44140.0,113.0122,113.0199,112.9657,112.9967,44140.0
2016-11-21 13:45:00,145.88,145.97,145.88,145.95,12853.0,112.9812,113.0509,112.9812,113.0354,12853.0
2016-11-21 13:50:00,145.94,146.0,145.9,145.97,20166.0,113.0277,113.0741,112.9967,113.0509,20166.0
2016-11-21 13:55:00,145.97,146.03,145.96,145.99,11611.0,113.0509,113.0974,113.0432,113.0664,11611.0
2016-11-21 14:00:00,145.98,146.0,145.91,145.94,8954.0,113.0587,113.0741,113.0044,113.0277,8954.0
2016-11-21 14:05:00,145.95,146.06,145.94,145.97,28086.0,113.0354,113.1206,113.0277,113.0509,28086.0
2016-11-21 14:10:00,145.99,146.01,145.92,145.92,12007.0,113.0664,113.0819,113.0122,113.0122,12007.0
2016-11-21 14:15:00,145.92,145.93,145.76,145.85,22032.0,113.0122,113.0199,112.8883,112.958,22032.0
2016-11-21 14:20:00,145.84,145.95,145.81,145.94,22566.0,112.9502,113.0354,112.927,113.0277,22566.0
2016-11-21 14:25:00,145.94,145.98,145.86,145.86,17793.0,113.0277,113.0587,112.9657,112.9657,17793.0
2016-11-21 14:30:00,145.87,145.91,145.82,145.85,17549.0,112.9735,113.0044,112.9347,112.958,17549.0
2016-11-21 14:35:00,145.84,145.85,145.77,145.78,31874.0,112.9502,112.958,112.896,112.9038,31874.0
2016-11-21 14:40:00,145.79,145.79,145.65,145.68,20452.0,112.9115,112.9115,112.8031,112.8263,20452.0
2016-11-21 14:45:00,145.7,145.86,145.68,145.86,23390.0,112.8418,112.9657,112.8263,112.9657,23390.0
2016-11-21 14:50:00,145.86,145.86,145.72,145.75,31919.0,112.9657,112.9657,112.8573,112.8805,31919.0
2016-11-21 14:55:00,145.75,145.83,145.69,145.7,21405.0,112.8805,112.9425,112.8341,112.8418,21405.0
2016-11-21 15:00:00,145.69,145.76,145.66,145.74,28331.0,112.8341,112.8883,112.8108,112.8728,28331.0
2016-11-21 15:05:00,145.72,145.79,145.68,145.7,20579.0,112.8573,112.9115,112.8263,112.8418,20579.0
2016-11-21 15:10:00,145.69,145.74,145.68,145.73,20687.0,112.8341,112.8728,112.8263,112.865,20687.0
2016-11-21 15:15:00,145.73,145.79,145.71,145.72,14702.0,112.865,112.9115,112.8495,112.8573,14702.0
2016-11-21 15:20:00,145.72,145.72,145.61,145.62,21415.0,112.8573,112.8573,112.7721,112.7798,21415.0
2016-11-21 15:25:00,145.61,145.62,145.53,145.53,37342.0,112.7721,112.7798,112.7101,112.7101,37342.0
2016-11-21 15:30:00,145.55,145.61,145.5,145.56,43088.0,112.7256,112.7721,112.6869,112.7334,43088.0
2016-11-21 15:35:00,145.56,145.57,145.5,145.56,34873.0,112.7334,112.7411,112.6869,112.7334,34873.0
2016-11-21 15:40:00,145.56,145.57,145.46,145.5,47857.0,112.7334,112.7411,112.6559,112.6869,47857.0
2016-11-21 15:45:00,145.5,145.55,145.24,145.5,169394.0,112.6869,112.7256,112.4855,112.6869,169394.0
2016-11-21 15:50:00,145.5,145.59,145.48,145.5,92250.0,112.6869,112.7566,112.6714,112.6869,92250.0
2016-11-21 15:55:00,145.5,145.54,145.46,145.54,117266.0,112.6869,112.7179,112.6559,112.7179,117266.0
2016-11-22 09:30:00,146.82,146.95,146.46,146.64,164090.0,113.7092,113.8099,113.4304,113.5698,164090.0
2016-11-22 09:35:00,146.61,146.61,146.1,146.18,67121.0,113.5466,113.5466,113.1516,113.2136,67121.0
2016-11-22 09:40:00,146.22,146.41,146.1,146.28,48368.0,113.2445,113.3917,113.1516,113.291,48368.0
2016-11-22 09:45:00,146.28,146.49,146.18,146.25,67185.0,113.291,113.4536,113.2136,113.2678,67185.0
2016-11-22 09:50:00,146.24,146.26,145.91,145.94,22857.0,113.26,113.2755,113.0044,113.0277,22857.0
2016-11-22 09:55:00,145.94,146.1,145.89,145.98,16024.0,113.0277,113.1516,112.989,113.0587,16024.0
2016-11-22 10:00:00,145.97,146.08,145.85,145.88,37098.0,113.0509,113.1361,112.958,112.9812,37098.0
2016-11-22 10:05:00,145.89,146.06,145.88,146.0,43153.0,112.989,113.1206,112.9812,113.0741,43153.0
2016-11-22 10:10:00,145.98,145.98,145.83,145.94,14893.0,113.0587,113.0587,112.9425,113.0277,14893.0
2016-11-22 10:15:00,145.93,145.94,145.74,145.82,13833.0,113.0199,113.0277,112.8728,112.9347,13833.0
2016-11-22 10:20:00,145.82,146.02,145.81,145.9,32507.0,112.9347,113.0896,112.927,112.9967,32507.0
2016-11-22 10:25:00,145.9,146.15,145.73,146.09,25084.0,112.9967,113.1903,112.865,113.1439,25084.0
2016-11-22 10:30:00,146.08,146.09,145.89,145.97,35032.0,113.1361,113.1439,112.989,113.0509,35032.0
2016-11-22 10:35:00,145.97,145.98,145.69,145.71,19292.0,113.0509,113.0587,112.8341,112.8495,19292.0
2016-11-22 10:40:00,145.7,145.76,145.23,145.27,28339.0,112.8418,112.8883,112.4778,112.5088,28339.0
2016-11-22 10:45:00,145.26,145.29,145.02,145.07,33402.0,112.501,112.5243,112.3152,112.3539,33402.0
2016-11-22 10:50:00,145.05,145.16,145.01,145.07,28871.0,112.3384,112.4236,112.3074,112.3539,28871.0
2016-11-22 10:55:00,145.08,145.14,144.69,144.7,53926.0,112.3616,112.4081,112.0596,112.0673,53926.0
2016-11-22 11:00:00,144.68,144.7,144.31,144.31,42474.0,112.0518,112.0673,111.7653,111.7653,42474.0
2016-11-22 11:05:00,144.31,144.35,144.06,144.17,47391.0,111.7653,111.7963,111.5717,111.6568,47391.0
2016-11-22 11:10:00,144.18,144.36,144.1,144.13,65372.0,111.6646,111.804,111.6026,111.6259,65372.0
2016-11-22 11:15:00,144.13,144.14,143.75,143.85,63564.0,111.6259,111.6336,111.3316,111.409,63564.0
2016-11-22 11:20:00,143.87,144.02,143.79,143.84,50796.0,111.4245,111.5407,111.3625,111.4013,50796.0
2016-11-22 11:25:00,143.86,143.87,143.25,143.25,43400.0,111.4168,111.4245,110.9443,110.9443,43400.0
2016-11-22 11:30:00,143.31,143.52,143.15,143.2,46936.0,110.9908,111.1534,110.8669,110.9056,46936.0
2016-11-22 11:35:00,143.17,143.24,142.82,143.04,60126.0,110.8824,110.9366,110.6113,110.7817,60126.0
2016-11-22 11:40:00,143.06,143.3,143.04,143.28,39822.0,110.7972,110.983,110.7817,110.9676,39822.0
2016-11-22 11:45:00,143.28,143.34,142.95,143.05,36106.0,110.9676,111.014,110.712,110.7894,36106.0
2016-11-22 11:50:00,143.02,143.21,142.99,143.12,42975.0,110.7662,110.9133,110.743,110.8436,42975.0
2016-11-22 11:55:00,143.09,143.3,143.06,143.06,31065.0,110.8204,110.983,110.7972,110.7972,31065.0
2016-11-22 12:00:00,143.11,143.3,143.07,143.12,16481.0,110.8359,110.983,110.8049,110.8436,16481.0
2016-11-22 12:05:00,143.11,143.32,143.0,143.22,19855.0,110.8359,110.9985,110.7507,110.9211,19855.0
2016-11-22 12:10:00,143.23,143.48,143.22,143.38,25164.0,110.9288,111.1225,110.9211,111.045,25164.0
2016-11-22 12:15:00,143.4,143.46,143.33,143.43,35212.0,111.0605,111.107,111.0063,111.0837,35212.0
2016-11-22 12:20:00,143.46,143.54,143.45,143.53,24564.0,111.107,111.1689,111.0992,111.1612,24564.0
2016-11-22 12:25:00,143.53,143.58,143.43,143.5,16500.0,111.1612,111.1999,111.0837,111.1379,16500.0
2016-11-22 12:30:00,143.5,143.55,143.45,143.54,18281.0,111.1379,111.1767,111.0992,111.1689,18281.0
2016-11-22 12:35:00,143.54,143.67,143.53,143.64,14875.0,111.1689,111.2696,111.1612,111.2464,14875.0
2016-11-22 12:40:00,143.66,143.71,143.55,143.62,15507.0,111.2619,111.3006,111.1767,111.2309,15507.0
2016-11-22 12:45:00,143.63,143.76,143.63,143.63,22203.0,111.2386,111.3393,111.2386,111.2386,22203.0
2016-11-22 12:50:00,143.64,143.74,143.61,143.74,13013.0,111.2464,111.3238,111.2231,111.3238,13013.0
2016-11-22 12:55:00,143.72,143.85,143.7,143.71,15075.0,111.3083,111.409,111.2928,111.3006,15075.0
2016-11-22 13:00:00,143.7,143.76,143.52,143.59,16573.0,111.2928,111.3393,111.1534,111.2076,16573.0
2016-11-22 13:05:00,143.58,143.77,143.54,143.74,17271.0,111.1999,111.3471,111.1689,111.3238,17271.0
2016-11-22 13:10:00,143.71,143.91,143.7,143.88,17622.0,111.3006,111.4555,111.2928,111.4322,17622.0
2016-11-22 13:15:00,143.89,144.02,143.89,143.94,27101.0,111.44,111.5407,111.44,111.4787,27101.0
2016-11-22 13:20:00,143.94,144.01,143.91,143.95,23597.0,111.4787,111.5329,111.4555,111.4865,23597.0
2016-11-22 13:25:00,143.95,144.01,143.9,143.93,18731.0,111.4865,111.5329,111.4477,111.471,18731.0
2016-11-22 13:30:00,143.95,143.96,143.76,143.8,15391.0,111.4865,111.4942,111.3393,111.3703,15391.0
2016-11-22 13:35:00,143.8,143.84,143.55,143.68,24843.0,111.3703,111.4013,111.1767,111.2774,24843.0
2016-11-22 13:40:00,143.7,143.8,143.66,143.71,22244.0,111.2928,111.3703,111.2619,111.3006,22244.0
2016-11-22 13:45:00,143.68,143.81,143.68,143.74,12236.0,111.2774,111.378,111.2774,111.3238,12236.0
2016-11-22 13:50:00,143.75,143.79,143.63,143.69,22105.0,111.3316,111.3625,111.2386,111.2851,22105.0
2016-11-22 13:55:00,143.7,143.7,143.56,143.62,13911.0,111.2928,111.2928,111.1844,111.2309,13911.0
2016-11-22 14:00:00,143.6,143.82,143.58,143.6,22050.0,111.2154,111.3858,111.1999,111.2154,22050.0
2016-11-22 14:05:00,143.67,143.69,143.5,143.67,13815.0,111.2696,111.2851,111.1379,111.2696,13815.0
2016-11-22 14:10:00,143.69,143.81,143.65,143.79,13040.0,111.2851,111.378,111.2541,111.3625,13040.0
2016-11-22 14:15:00,143.82,143.94,143.75,143.82,19792.0,111.3858,111.4787,111.3316,111.3858,19792.0
2016-11-22 14:20:00,143.81,143.88,143.73,143.84,12529.0,111.378,111.4322,111.3161,111.4013,12529.0
2016-11-22 14:25:00,143.8,144.03,143.72,144.03,25982.0,111.3703,111.5484,111.3083,111.5484,25982.0
2016-11-22 14:30:00,144.02,144.09,143.9,143.97,41017.0,111.5407,111.5949,111.4477,111.502,41017.0
2016-11-22 14:35:00,143.97,144.09,143.94,143.96,41622.0,111.502,111.5949,111.4787,111.4942,41622.0
2016-11-22 14:40:00,143.95,144.14,143.92,144.12,32223.0,111.4865,111.6336,111.4632,111.6181,32223.0
2016-11-22 14:45:00,144.13,144.19,144.08,144.11,23695.0,111.6259,111.6723,111.5871,111.6104,23695.0
2016-11-22 14:50:00,144.12,144.2,144.09,144.16,25947.0,111.6181,111.6801,111.5949,111.6491,25947.0
2016-11-22 14:55:00,144.16,144.26,144.15,144.24,47462.0,111.6491,111.7266,111.6414,111.7111,47462.0
2016-11-22 15:00:00,144.24,144.42,144.24,144.26,34558.0,111.7111,111.8505,111.7111,111.7266,34558.0
2016-11-22 15:05:00,144.26,144.26,144.05,144.1,32122.0,111.7266,111.7266,111.5639,111.6026,32122.0
2016-11-22 15:10:00,144.1,144.17,144.04,144.12,25432.0,111.6026,111.6568,111.5562,111.6181,25432.0
2016-11-22 15:15:00,144.13,144.26,144.12,144.2,20459.0,111.6259,111.7266,111.6181,111.6801,20459.0
2016-11-22 15:20:00,144.21,144.23,144.1,144.11,28118.0,111.6878,111.7033,111.6026,111.6104,28118.0
2016-11-22 15:25:00,144.1,144.12,143.93,143.96,81308.0,111.6026,111.6181,111.471,111.4942,81308.0
2016-11-22 15:30:00,143.93,144.03,143.93,144.0,55467.0,111.471,111.5484,111.471,111.5252,55467.0
2016-11-22 15:35:00,144.0,144.04,143.86,143.92,39195.0,111.5252,111.5562,111.4168,111.4632,39195.0
2016-11-22 15:40:00,143.94,144.13,143.92,144.12,44620.0,111.4787,111.6259,111.4632,111.6181,44620.0
2016-11-22 15:45:00,144.12,144.43,144.11,144.43,46164.0,111.6181,111.8582,111.6104,111.8582,46164.0
2016-11-22 15:50:00,144.42,144.52,144.33,144.51,65514.0,111.8505,111.9279,111.7808,111.9202,65514.0
2016-11-22 15:55:00,144.51,144.58,144.31,144.33,118477.0,111.9202,111.9744,111.7653,111.7808,118477.0
2016-11-23 09:30:00,142.94,143.44,142.84,143.13,120341.0,110.7042,111.0915,110.6268,110.8514,120341.0
2016-11-23 09:35:00,143.19,143.48,143.0,143.38,41543.0,110.8979,111.1225,110.7507,111.045,41543.0
2016-11-23 09:40:00,143.31,143.72,143.13,143.59,34447.0,110.9908,111.3083,110.8514,111.2076,34447.0
2016-11-23 09:45:00,143.55,144.48,143.5,144.26,22468.0,111.1767,111.8969,111.1379,111.7266,22468.0
2016-11-23 09:50:00,144.29,144.48,144.06,144.43,39062.0,111.7498,111.8969,111.5717,111.8582,39062.0
2016-11-23 09:55:00,144.38,144.5,143.83,144.0,43776.0,111.8195,111.9124,111.3935,111.5252,43776.0
2016-11-23 10:00:00,144.0,144.22,143.73,143.83,48954.0,111.5252,111.6956,111.3161,111.3935,48954.0
2016-11-23 10:05:00,143.83,144.08,143.8,143.91,116393.0,111.3935,111.5871,111.3703,111.4555,116393.0
2016-11-23 10:10:00,143.9,144.14,143.89,143.95,32711.0,111.4477,111.6336,111.44,111.4865,32711.0
2016-11-23 10:15:00,143.96,144.44,143.96,144.4,50817.0,111.4942,111.866,111.4942,111.835,50817.0
2016-11-23 10:20:00,144.37,144.42,144.25,144.4,29299.0,111.8117,111.8505,111.7188,111.835,29299.0
2016-11-23 10:25:00,144.41,144.45,144.22,144.32,40227.0,111.8427,111.8737,111.6956,111.773,40227.0
2016-11-23 10:30:00,144.31,144.44,144.1,144.1,29690.0,111.7653,111.866,111.6026,111.6026,29690.0
2016-11-23 10:35:00,144.17,144.31,144.07,144.28,48286.0,111.6568,111.7653,111.5794,111.742,48286.0
2016-11-23 10:40:00,144.23,144.54,144.2,144.53,39862.0,111.7033,111.9434,111.6801,111.9357,39862.0
2016-11-23 10:45:00,144.53,144.67,144.35,144.43,28444.0,111.9357,112.0441,111.7963,111.8582,28444.0
2016-11-23 10:50:00,144.42,144.45,144.17,144.22,20241.0,111.8505,111.8737,111.6568,111.6956,20241.0
2016-11-23 10:55:00,144.26,144.43,144.22,144.43,23132.0,111.7266,111.8582,111.6956,111.8582,23132.0
2016-11-23 11:00:00,144.39,144.51,144.2,144.22,37246.0,111.8272,111.9202,111.6801,111.6956,37246.0
2016-11-23 11:05:00,144.2,144.45,144.05,144.42,32305.0,111.6801,111.8737,111.5639,111.8505,32305.0
2016-11-23 11:10:00,144.39,144.53,144.28,144.4,21124.0,111.8272,111.9357,111.742,111.835,21124.0
2016-11-23 11:15:00,144.4,144.4,144.09,144.1,20944.0,111.835,111.835,111.5949,111.6026,20944.0
2016-11-23 11:20:00,144.08,144.08,143.85,143.87,40836.0,111.5871,111.5871,111.409,111.4245,40836.0
2016-11-23 11:25:00,143.85,143.94,143.75,143.78,24080.0,111.409,111.4787,111.3316,111.3548,24080.0
2016-11-23 11:30:00,143.76,143.76,143.53,143.66,21197.0,111.3393,111.3393,111.1612,111.2619,21197.0
2016-11-23 11:35:00,143.69,143.69,143.54,143.68,20475.0,111.2851,111.2851,111.1689,111.2774,20475.0
2016-11-23 11:40:00,143.68,144.03,143.68,144.01,18611.0,111.2774,111.5484,111.2774,111.5329,18611.0
2016-11-23 11:45:00,143.99,144.07,143.9,143.96,18690.0,111.5174,111.5794,111.4477,111.4942,18690.0
2016-11-23 11:50:00,143.87,144.0,143.81,144.0,12372.0,111.4245,111.5252,111.378,111.5252,12372.0
2016-11-23 11:55:00,144.0,144.01,143.88,144.0,19792.0,111.5252,111.5329,111.4322,111.5252,19792.0
2016-11-23 12:00:00,144.0,144.01,143.84,144.0,16712.0,111.5252,111.5329,111.4013,111.5252,16712.0
2016-11-23 12:05:00,143.97,144.02,143.95,143.98,28130.0,111.502,111.5407,111.4865,111.5097,28130.0
2016-11-23 12:10:00,143.98,144.03,143.93,144.0,18930.0,111.5097,111.5484,111.471,111.5252,18930.0
2016-11-23 12:15:00,144.02,144.12,143.92,144.0,63307.0,111.5407,111.6181,111.4632,111.5252,63307.0
2016-11-23 12:20:00,144.01,144.06,143.96,144.03,25554.0,111.5329,111.5717,111.4942,111.5484,25554.0
2016-11-23 12:25:00,144.02,144.06,144.0,144.02,25206.0,111.5407,111.5717,111.5252,111.5407,25206.0
2016-11-23 12:30:00,144.0,144.06,143.98,144.05,33691.0,111.5252,111.5717,111.5097,111.5639,33691.0
2016-11-23 12:35:00,144.05,144.12,143.96,144.1,27665.0,111.5639,111.6181,111.4942,111.6026,27665.0
2016-11-23 12:40:00,144.1,144.14,144.03,144.12,20770.0,111.6026,111.6336,111.5484,111.6181,20770.0
2016-11-23 12:45:00,144.13,144.17,144.07,144.1,25338.0,111.6259,111.6568,111.5794,111.6026,25338.0
2016-11-23 12:50:00,144.08,144.46,144.08,144.46,29736.0,111.5871,111.8814,111.5871,111.8814,29736.0
2016-11-23 12:55:00,144.51,144.56,144.45,144.54,27773.0,111.9202,111.9589,111.8737,111.9434,27773.0
2016-11-23 13:00:00,144.55,144.59,144.32,144.44,15986.0,111.9512,111.9821,111.773,111.866,15986.0
2016-11-23 13:05:00,144.44,144.46,144.31,144.39,12658.0,111.866,111.8814,111.7653,111.8272,12658.0
2016-11-23 13:10:00,144.42,144.45,144.32,144.39,20369.0,111.8505,111.8737,111.773,111.8272,20369.0
2016-11-23 13:15:00,144.4,144.41,144.22,144.26,16745.0,111.835,111.8427,111.6956,111.7266,16745.0
2016-11-23 13:20:00,144.3,144.45,144.28,144.34,26039.0,111.7575,111.8737,111.742,111.7885,26039.0
2016-11-23 13:25:00,144.32,144.36,144.23,144.28,22579.0,111.773,111.804,111.7033,111.742,22579.0
2016-11-23 13:30:00,144.3,144.31,144.2,144.3,20184.0,111.7575,111.7653,111.6801,111.7575,20184.0
2016-11-23 13:35:00,144.31,144.42,144.31,144.31,14263.0,111.7653,111.8505,111.7653,111.7653,14263.0
2016-11-23 13:40:00,144.31,144.38,144.13,144.15,26490.0,111.7653,111.8195,111.6259,111.6414,26490.0
2016-11-23 13:45:00,144.15,144.24,144.1,144.22,17014.0,111.6414,111.7111,111.6026,111.6956,17014.0
2016-11-23 13:50:00,144.2,144.24,144.12,144.12,25134.0,111.6801,111.7111,111.6181,111.6181,25134.0
2016-11-23 13:55:00,144.14,144.17,144.04,144.04,63196.0,111.6336,111.6568,111.5562,111.5562,63196.0
2016-11-23 14:00:00,144.05,144.18,144.04,144.14,37654.0,111.5639,111.6646,111.5562,111.6336,37654.0
2016-11-23 14:05:00,144.15,144.28,144.12,144.24,31052.0,111.6414,111.742,111.6181,111.7111,31052.0
2016-11-23 14:10:00,144.27,144.4,144.22,144.38,39654.0,111.7343,111.835,111.6956,111.8195,39654.0
2016-11-23 14:15:00,144.4,144.45,144.29,144.38,17447.0,111.835,111.8737,111.7498,111.8195,17447.0
2016-11-23 14:20:00,144.36,144.47,144.32,144.32,16949.0,111.804,111.8892,111.773,111.773,16949.0
2016-11-23 14:25:00,144.36,144.44,144.23,144.34,41695.0,111.804,111.866,111.7033,111.7885,41695.0
2016-11-23 14:30:00,144.36,144.43,144.29,144.33,20704.0,111.804,111.8582,111.7498,111.7808,20704.0
2016-11-23 14:35:00,144.3,144.4,144.17,144.18,10075.0,111.7575,111.835,111.6568,111.6646,10075.0
2016-11-23 14:40:00,144.21,144.36,144.2,144.23,10829.0,111.6878,111.804,111.6801,111.7033,10829.0
2016-11-23 14:45:00,144.23,144.36,144.23,144.34,15051.0,111.7033,111.804,111.7033,111.7885,15051.0
2016-11-23 14:50:00,144.3,144.5,144.28,144.45,17988.0,111.7575,111.9124,111.742,111.8737,17988.0
2016-11-23 14:55:00,144.48,144.53,144.39,144.47,18996.0,111.8969,111.9357,111.8272,111.8892,18996.0
2016-11-23 15:00:00,144.49,144.78,144.49,144.77,17976.0,111.9047,112.1293,111.9047,112.1215,17976.0
2016-11-23 15:05:00,144.75,144.89,144.67,144.88,20635.0,112.106,112.2145,112.0441,112.2067,20635.0
2016-11-23 15:10:00,144.86,145.09,144.85,145.07,36593.0,112.1912,112.3694,112.1835,112.3539,36593.0
2016-11-23 15:15:00,145.09,145.12,144.76,145.0,37784.0,112.3694,112.3926,112.1138,112.2997,37784.0
2016-11-23 15:20:00,144.97,144.98,144.84,144.97,25130.0,112.2764,112.2842,112.1757,112.2764,25130.0
2016-11-23 15:25:00,144.94,144.96,144.86,144.91,11486.0,112.2532,112.2687,112.1912,112.23,11486.0
2016-11-23 15:30:00,144.92,144.97,144.87,144.94,15256.0,112.2377,112.2764,112.199,112.2532,15256.0
2016-11-23 15:35:00,144.94,145.01,144.85,144.91,39343.0,112.2532,112.3074,112.1835,112.23,39343.0
2016-11-23 15:40:00,144.94,144.97,144.86,144.93,29935.0,112.2532,112.2764,112.1912,112.2455,29935.0
2016-11-23 15:45:00,144.95,144.97,144.78,144.87,26483.0,112.2609,112.2764,112.1293,112.199,26483.0
2016-11-23 15:50:00,144.92,145.0,144.9,144.94,67122.0,112.2377,112.2997,112.2222,112.2532,67122.0
2016-11-23 15:55:00,144.95,145.17,144.89,145.03,101555.0,112.2609,112.4313,112.2145,112.3229,101555.0
2016-11-25 09:30:00,145.22,145.5,144.76,144.9,92790.0,112.4701,112.6869,112.1138,112.2222,92790.0
2016-11-25 09:35:00,144.88,145.2,144.78,144.99,35871.0,112.2067,112.4546,112.1293,112.2919,35871.0
2016-11-25 09:40:00,145.04,145.12,144.89,144.98,29029.0,112.3306,112.3926,112.2145,112.2842,29029.0
2016-11-25 09:45:00,144.99,145.18,144.9,145.05,37554.0,112.2919,112.4391,112.2222,112.3384,37554.0
2016-11-25 09:50:00,145.05,145.08,144.83,144.97,34570.0,112.3384,112.3616,112.168,112.2764,34570.0
2016-11-25 09:55:00,144.97,145.32,144.93,145.08,46218.0,112.2764,112.5475,112.2455,112.3616,46218.0
2016-11-25 10:00:00,145.03,145.11,144.9,145.1,44376.0,112.3229,112.3849,112.2222,112.3771,44376.0
2016-11-25 10:05:00,145.13,145.26,145.0,145.08,68790.0,112.4003,112.501,112.2997,112.3616,68790.0
2016-11-25 10:10:00,145.12,145.32,144.98,145.32,42212.0,112.3926,112.5475,112.2842,112.5475,42212.0
2016-11-25 10:15:00,145.29,145.35,144.95,145.16,78865.0,112.5243,112.5707,112.2609,112.4236,78865.0
2016-11-25 10:20:00,145.04,145.18,144.95,145.04,42148.0,112.3306,112.4391,112.2609,112.3306,42148.0
2016-11-25 10:25:00,145.04,145.12,144.98,145.0,37002.0,112.3306,112.3926,112.2842,112.2997,37002.0
2016-11-25 10:30:00,144.98,145.08,144.92,145.02,32329.0,112.2842,112.3616,112.2377,112.3152,32329.0
2016-11-25 10:35:00,145.04,145.12,144.96,145.02,54781.0,112.3306,112.3926,112.2687,112.3152,54781.0
2016-11-25 10:40:00,145.01,145.12,144.97,145.12,31175.0,112.3074,112.3926,112.2764,112.3926,31175.0
2016-11-25 10:45:00,145.13,145.17,144.99,145.16,29875.0,112.4003,112.4313,112.2919,112.4236,29875.0
2016-11-25 10:50:00,145.17,145.4,145.05,145.25,40566.0,112.4313,112.6095,112.3384,112.4933,40566.0
2016-11-25 10:55:00,145.27,145.41,145.27,145.34,27392.0,112.5088,112.6172,112.5088,112.563,27392.0
2016-11-25 11:00:00,145.34,145.47,145.26,145.39,33553.0,112.563,112.6637,112.501,112.6017,33553.0
2016-11-25 11:05:00,145.39,145.6,145.33,145.53,50492.0,112.6017,112.7644,112.5552,112.7101,50492.0
2016-11-25 11:10:00,145.53,145.68,145.5,145.66,50651.0,112.7101,112.8263,112.6869,112.8108,50651.0
2016-11-25 11:15:00,145.63,145.75,145.63,145.72,58198.0,112.7876,112.8805,112.7876,112.8573,58198.0
2016-11-25 11:20:00,145.71,146.0,145.7,145.9,47003.0,112.8495,113.0741,112.8418,112.9967,47003.0
2016-11-25 11:25:00,145.91,145.96,145.85,145.89,45011.0,113.0044,113.0432,112.958,112.989,45011.0
2016-11-25 11:30:00,145.92,145.92,145.72,145.75,35143.0,113.0122,113.0122,112.8573,112.8805,35143.0
2016-11-25 11:35:00,145.75,145.78,145.58,145.58,17348.0,112.8805,112.9038,112.7489,112.7489,17348.0
2016-11-25 11:40:00,145.57,145.71,145.49,145.71,34207.0,112.7411,112.8495,112.6792,112.8495,34207.0
2016-11-25 11:45:00,145.67,145.87,145.65,145.71,20097.0,112.8186,112.9735,112.8031,112.8495,20097.0
2016-11-25 11:50:00,145.72,145.8,145.6,145.75,15936.0,112.8573,112.9193,112.7644,112.8805,15936.0
2016-11-25 11:55:00,145.76,145.76,145.64,145.66,21639.0,112.8883,112.8883,112.7953,112.8108,21639.0
2016-11-25 12:00:00,145.64,145.67,145.34,145.45,20121.0,112.7953,112.8186,112.563,112.6482,20121.0
2016-11-25 12:05:00,145.45,145.5,145.4,145.4,15926.0,112.6482,112.6869,112.6095,112.6095,15926.0
2016-11-25 12:10:00,145.4,145.56,145.4,145.5,18791.0,112.6095,112.7334,112.6095,112.6869,18791.0
2016-11-25 12:15:00,145.49,145.6,145.49,145.58,12723.0,112.6792,112.7644,112.6792,112.7489,12723.0
2016-11-25 12:20:00,145.6,145.7,145.59,145.67,17038.0,112.7644,112.8418,112.7566,112.8186,17038.0
2016-11-25 12:25:00,145.66,145.8,145.6,145.71,22059.0,112.8108,112.9193,112.7644,112.8495,22059.0
2016-11-25 12:30:00,145.72,145.8,145.65,145.8,28168.0,112.8573,112.9193,112.8031,112.9193,28168.0
2016-11-25 12:35:00,145.79,145.81,145.61,145.66,39460.0,112.9115,112.927,112.7721,112.8108,39460.0
2016-11-25 12:40:00,145.66,145.86,145.59,145.84,23364.0,112.8108,112.9657,112.7566,112.9502,23364.0
2016-11-25 12:45:00,145.85,145.88,145.71,145.86,29614.0,112.958,112.9812,112.8495,112.9657,29614.0
2016-11-25 12:50:00,145.88,145.88,145.61,145.62,29701.0,112.9812,112.9812,112.7721,112.7798,29701.0
2016-11-25 12:55:00,145.61,145.62,145.26,145.43,109451.0,112.7721,112.7798,112.501,112.6327,109451.0
2016-11-28 09:30:00,145.25,145.34,144.73,144.86,81334.0,112.4933,112.563,112.0906,112.1912,81334.0
2016-11-28 09:35:00,144.94,145.66,144.5,145.64,18149.0,112.2532,112.8108,111.9124,112.7953,18149.0
2016-11-28 09:40:00,145.59,145.84,145.36,145.7,23511.0,112.7566,112.9502,112.5785,112.8418,23511.0
2016-11-28 09:45:00,145.68,145.68,145.17,145.39,21653.0,112.8263,112.8263,112.4313,112.6017,21653.0
2016-11-28 09:50:00,145.44,145.63,144.92,145.14,32594.0,112.6404,112.7876,112.2377,112.4081,32594.0
2016-11-28 09:55:00,145.17,145.4,145.07,145.39,22000.0,112.4313,112.6095,112.3539,112.6017,22000.0
2016-11-28 10:00:00,145.38,145.92,145.38,145.87,35510.0,112.594,113.0122,112.594,112.9735,35510.0
2016-11-28 10:05:00,145.87,145.89,145.71,145.74,20273.0,112.9735,112.989,112.8495,112.8728,20273.0
2016-11-28 10:10:00,145.79,145.84,145.71,145.8,13641.0,112.9115,112.9502,112.8495,112.9193,13641.0
2016-11-28 10:15:00,145.77,145.82,145.6,145.62,18525.0,112.896,112.9347,112.7644,112.7798,18525.0
2016-11-28 10:20:00,145.6,145.71,145.55,145.62,16100.0,112.7644,112.8495,112.7256,112.7798,16100.0
2016-11-28 10:25:00,145.59,145.66,145.4,145.45,25127.0,112.7566,112.8108,112.6095,112.6482,25127.0
2016-11-28 10:30:00,145.45,145.82,145.44,145.72,19189.0,112.6482,112.9347,112.6404,112.8573,19189.0
2016-11-28 10:35:00,145.72,145.84,145.68,145.72,23027.0,112.8573,112.9502,112.8263,112.8573,23027.0
2016-11-28 10:40:00,145.7,145.7,145.5,145.64,12496.0,112.8418,112.8418,112.6869,112.7953,12496.0
2016-11-28 10:45:00,145.63,145.63,145.45,145.48,11197.0,112.7876,112.7876,112.6482,112.6714,11197.0
2016-11-28 10:50:00,145.49,145.52,145.26,145.49,12914.0,112.6792,112.7024,112.501,112.6792,12914.0
2016-11-28 10:55:00,145.49,145.49,145.26,145.26,14872.0,112.6792,112.6792,112.501,112.501,14872.0
2016-11-28 11:00:00,145.25,145.33,145.14,145.16,20070.0,112.4933,112.5552,112.4081,112.4236,20070.0
2016-11-28 11:05:00,145.15,145.2,145.02,145.13,11856.0,112.4158,112.4546,112.3152,112.4003,11856.0
2016-11-28 11:10:00,145.14,145.18,145.01,145.11,19202.0,112.4081,112.4391,112.3074,112.3849,19202.0
2016-11-28 11:15:00,145.09,145.26,145.03,145.15,21896.0,112.3694,112.501,112.3229,112.4158,21896.0
2016-11-28 11:20:00,145.2,145.21,145.01,145.13,27762.0,112.4546,112.4623,112.3074,112.4003,27762.0
2016-11-28 11:25:00,145.09,145.15,145.01,145.09,32034.0,112.3694,112.4158,112.3074,112.3694,32034.0
2016-11-28 11:30:00,145.1,145.26,145.1,145.18,21067.0,112.3771,112.501,112.3771,112.4391,21067.0
2016-11-28 11:35:00,145.25,145.3,145.06,145.16,11473.0,112.4933,112.532,112.3461,112.4236,11473.0
2016-11-28 11:40:00,145.17,145.26,145.11,145.2,16647.0,112.4313,112.501,112.3849,112.4546,16647.0
2016-11-28 11:45:00,145.18,145.24,144.99,145.06,27651.0,112.4391,112.4855,112.2919,112.3461,27651.0
2016-11-28 11:50:00,145.05,145.12,144.94,144.98,14006.0,112.3384,112.3926,112.2532,112.2842,14006.0
2016-11-28 11:55:00,144.96,145.07,144.94,145.05,18799.0,112.2687,112.3539,112.2532,112.3384,18799.0
2016-11-28 12:00:00,145.06,145.11,144.97,145.11,31847.0,112.3461,112.3849,112.2764,112.3849,31847.0
2016-11-28 12:05:00,145.13,145.28,145.11,145.16,24329.0,112.4003,112.5165,112.3849,112.4236,24329.0
2016-11-28 12:10:00,145.14,145.22,145.12,145.19,16482.0,112.4081,112.4701,112.3926,112.4468,16482.0
2016-11-28 12:15:00,145.2,145.24,145.13,145.22,8600.0,112.4546,112.4855,112.4003,112.4701,8600.0
2016-11-28 12:20:00,145.23,145.27,145.23,145.27,10069.0,112.4778,112.5088,112.4778,112.5088,10069.0
2016-11-28 12:25:00,145.25,145.33,145.21,145.31,18578.0,112.4933,112.5552,112.4623,112.5398,18578.0
2016-11-28 12:30:00,145.28,145.56,145.28,145.56,12910.0,112.5165,112.7334,112.5165,112.7334,12910.0
2016-11-28 12:35:00,145.57,145.71,145.53,145.68,14479.0,112.7411,112.8495,112.7101,112.8263,14479.0
2016-11-28 12:40:00,145.69,145.7,145.49,145.5,16929.0,112.8341,112.8418,112.6792,112.6869,16929.0
2016-11-28 12:45:00,145.49,145.59,145.47,145.53,20283.0,112.6792,112.7566,112.6637,112.7101,20283.0
2016-11-28 12:50:00,145.53,145.54,145.39,145.42,8035.0,112.7101,112.7179,112.6017,112.6249,8035.0
2016-11-28 12:55:00,145.43,145.47,145.4,145.46,11773.0,112.6327,112.6637,112.6095,112.6559,11773.0
2016-11-28 13:00:00,145.45,145.47,145.4,145.4,7560.0,112.6482,112.6637,112.6095,112.6095,7560.0
2016-11-28 13:05:00,145.38,145.47,145.37,145.45,8273.0,112.594,112.6637,112.5862,112.6482,8273.0
2016-11-28 13:10:00,145.46,145.52,145.43,145.5,14709.0,112.6559,112.7024,112.6327,112.6869,14709.0
2016-11-28 13:15:00,145.5,145.52,145.45,145.47,10251.0,112.6869,112.7024,112.6482,112.6637,10251.0
2016-11-28 13:20:00,145.49,145.58,145.42,145.52,16955.0,112.6792,112.7489,112.6249,112.7024,16955.0
2016-11-28 13:25:00,145.49,145.55,145.45,145.52,12242.0,112.6792,112.7256,112.6482,112.7024,12242.0
2016-11-28 13:30:00,145.5,145.53,145.36,145.43,10239.0,112.6869,112.7101,112.5785,112.6327,10239.0
2016-11-28 13:35:00,145.46,145.49,145.35,145.39,9133.0,112.6559,112.6792,112.5707,112.6017,9133.0
2016-11-28 13:40:00,145.41,145.52,145.36,145.49,13653.0,112.6172,112.7024,112.5785,112.6792,13653.0
2016-11-28 13:45:00,145.49,145.5,145.42,145.47,11957.0,112.6792,112.6869,112.6249,112.6637,11957.0
2016-11-28 13:50:00,145.47,145.51,145.44,145.48,16980.0,112.6637,112.6947,112.6404,112.6714,16980.0
2016-11-28 13:55:00,145.49,145.54,145.4,145.43,21314.0,112.6792,112.7179,112.6095,112.6327,21314.0
2016-11-28 14:00:00,145.48,145.55,145.47,145.51,37065.0,112.6714,112.7256,112.6637,112.6947,37065.0
2016-11-28 14:05:00,145.54,145.61,145.47,145.48,17283.0,112.7179,112.7721,112.6637,112.6714,17283.0
2016-11-28 14:10:00,145.51,145.55,145.42,145.48,23894.0,112.6947,112.7256,112.6249,112.6714,23894.0
2016-11-28 14:15:00,145.47,145.61,145.47,145.59,15237.0,112.6637,112.7721,112.6637,112.7566,15237.0
2016-11-28 14:20:00,145.59,145.6,145.41,145.47,28697.0,112.7566,112.7644,112.6172,112.6637,28697.0
2016-11-28 14:25:00,145.47,145.52,145.42,145.49,17233.0,112.6637,112.7024,112.6249,112.6792,17233.0
2016-11-28 14:30:00,145.48,145.53,145.4,145.51,21408.0,112.6714,112.7101,112.6095,112.6947,21408.0
2016-11-28 14:35:00,145.49,145.51,145.37,145.44,15276.0,112.6792,112.6947,112.5862,112.6404,15276.0
2016-11-28 14:40:00,145.44,145.5,145.4,145.43,16242.0,112.6404,112.6869,112.6095,112.6327,16242.0
2016-11-28 14:45:00,145.4,145.46,145.38,145.44,11790.0,112.6095,112.6559,112.594,112.6404,11790.0
2016-11-28 14:50:00,145.44,145.5,145.39,145.5,13898.0,112.6404,112.6869,112.6017,112.6869,13898.0
2016-11-28 14:55:00,145.48,145.5,145.45,145.5,11024.0,112.6714,112.6869,112.6482,112.6869,11024.0
2016-11-28 15:00:00,145.5,145.53,145.44,145.53,14338.0,112.6869,112.7101,112.6404,112.7101,14338.0
2016-11-28 15:05:00,145.54,145.58,145.42,145.48,19725.0,112.7179,112.7489,112.6249,112.6714,19725.0
2016-11-28 15:10:00,145.48,145.52,145.41,145.49,17886.0,112.6714,112.7024,112.6172,112.6792,17886.0
2016-11-28 15:15:00,145.49,145.49,145.41,145.45,13818.0,112.6792,112.6792,112.6172,112.6482,13818.0
2016-11-28 15:20:00,145.45,145.45,145.37,145.43,14037.0,112.6482,112.6482,112.5862,112.6327,14037.0
2016-11-28 15:25:00,145.42,145.42,145.18,145.2,20924.0,112.6249,112.6249,112.4391,112.4546,20924.0
2016-11-28 15:30:00,145.2,145.31,145.19,145.22,28092.0,112.4546,112.5398,112.4468,112.4701,28092.0
2016-11-28 15:35:00,145.2,145.26,145.13,145.15,44123.0,112.4546,112.501,112.4003,112.4158,44123.0
2016-11-28 15:40:00,145.13,145.16,145.09,145.11,36226.0,112.4003,112.4236,112.3694,112.3849,36226.0
2016-11-28 15:45:00,145.11,145.26,145.0,145.03,44465.0,112.3849,112.501,112.2997,112.3229,44465.0
2016-11-28 15:50:00,145.03,145.12,144.94,145.09,64449.0,112.3229,112.3926,112.2532,112.3694,64449.0
2016-11-28 15:55:00,145.09,145.1,144.95,145.06,168220.0,112.3694,112.3771,112.2609,112.3461,168220.0
2016-11-29 09:30:00,145.36,146.18,145.36,146.06,61307.0,112.5785,113.2136,112.5785,113.1206,61307.0
2016-11-29 09:35:00,145.97,146.17,145.74,145.77,30086.0,113.0509,113.2058,112.8728,112.896,30086.0
2016-11-29 09:40:00,145.89,145.89,145.47,145.67,17818.0,112.989,112.989,112.6637,112.8186,17818.0
2016-11-29 09:45:00,145.62,145.85,145.36,145.41,17061.0,112.7798,112.958,112.5785,112.6172,17061.0
2016-11-29 09:50:00,145.48,145.95,145.31,145.91,30801.0,112.6714,113.0354,112.5398,113.0044,30801.0
2016-11-29 09:55:00,145.91,146.05,145.77,146.03,27544.0,113.0044,113.1129,112.896,113.0974,27544.0
2016-11-29 10:00:00,146.06,146.18,145.61,145.69,29965.0,113.1206,113.2136,112.7721,112.8341,29965.0
2016-11-29 10:05:00,145.63,146.05,145.63,145.92,28508.0,112.7876,113.1129,112.7876,113.0122,28508.0
2016-11-29 10:10:00,145.97,145.97,145.73,145.93,19409.0,113.0509,113.0509,112.865,113.0199,19409.0
2016-11-29 10:15:00,145.92,146.23,145.91,146.2,39303.0,113.0122,113.2523,113.0044,113.229,39303.0
2016-11-29 10:20:00,146.19,146.24,146.04,146.08,22032.0,113.2213,113.26,113.1051,113.1361,22032.0
2016-11-29 10:25:00,146.07,146.3,146.06,146.17,43991.0,113.1284,113.3065,113.1206,113.2058,43991.0
2016-11-29 10:30:00,146.13,146.23,146.01,146.21,31748.0,113.1748,113.2523,113.0819,113.2368,31748.0
2016-11-29 10:35:00,146.19,146.29,146.06,146.27,30242.0,113.2213,113.2987,113.1206,113.2833,30242.0
2016-11-29 10:40:00,146.27,146.32,146.09,146.29,24053.0,113.2833,113.322,113.1439,113.2987,24053.0
2016-11-29 10:45:00,146.26,146.46,146.22,146.4,36900.0,113.2755,113.4304,113.2445,113.3839,36900.0
2016-11-29 10:50:00,146.39,146.43,146.3,146.38,24501.0,113.3762,113.4072,113.3065,113.3684,24501.0
2016-11-29 10:55:00,146.35,146.47,146.29,146.46,33459.0,113.3452,113.4382,113.2987,113.4304,33459.0
2016-11-29 11:00:00,146.44,146.5,146.32,146.37,24075.0,113.4149,113.4614,113.322,113.3607,24075.0
2016-11-29 11:05:00,146.41,146.57,146.38,146.5,26149.0,113.3917,113.5156,113.3684,113.4614,26149.0
2016-11-29 11:10:00,146.5,146.52,146.26,146.3,17428.0,113.4614,113.4769,113.2755,113.3065,17428.0
2016-11-29 11:15:00,146.36,146.44,146.32,146.37,13447.0,113.353,113.4149,113.322,113.3607,13447.0
2016-11-29 11:20:00,146.37,146.38,146.26,146.27,10625.0,113.3607,113.3684,113.2755,113.2833,10625.0
2016-11-29 11:25:00,146.27,146.39,146.22,146.28,19243.0,113.2833,113.3762,113.2445,113.291,19243.0
2016-11-29 11:30:00,146.29,146.47,146.26,146.43,29734.0,113.2987,113.4382,113.2755,113.4072,29734.0
2016-11-29 11:35:00,146.41,146.57,146.37,146.53,30765.0,113.3917,113.5156,113.3607,113.4846,30765.0
2016-11-29 11:40:00,146.53,146.6,146.42,146.52,20137.0,113.4846,113.5388,113.3994,113.4769,20137.0
2016-11-29 11:45:00,146.5,146.62,146.48,146.57,17426.0,113.4614,113.5543,113.4459,113.5156,17426.0
2016-11-29 11:50:00,146.6,146.73,146.59,146.71,22664.0,113.5388,113.6395,113.5311,113.624,22664.0
2016-11-29 11:55:00,146.7,146.79,146.63,146.72,39504.0,113.6163,113.686,113.5621,113.6318,39504.0
2016-11-29 12:00:00,146.69,146.72,146.62,146.71,11443.0,113.6085,113.6318,113.5543,113.624,11443.0
2016-11-29 12:05:00,146.67,146.73,146.51,146.52,10210.0,113.593,113.6395,113.4691,113.4769,10210.0
2016-11-29 12:10:00,146.51,146.71,146.5,146.62,32969.0,113.4691,113.624,113.4614,113.5543,32969.0
2016-11-29 12:15:00,146.62,146.73,146.57,146.67,18075.0,113.5543,113.6395,113.5156,113.593,18075.0
2016-11-29 12:20:00,146.65,146.73,146.53,146.61,17814.0,113.5776,113.6395,113.4846,113.5466,17814.0
2016-11-29 12:25:00,146.57,146.64,146.49,146.59,24927.0,113.5156,113.5698,113.4536,113.5311,24927.0
2016-11-29 12:30:00,146.61,146.65,146.54,146.6,13883.0,113.5466,113.5776,113.4924,113.5388,13883.0
2016-11-29 12:35:00,146.64,146.7,146.59,146.6,19087.0,113.5698,113.6163,113.5311,113.5388,19087.0
2016-11-29 12:40:00,146.58,146.68,146.58,146.63,22002.0,113.5233,113.6008,113.5233,113.5621,22002.0
2016-11-29 12:45:00,146.65,146.76,146.65,146.76,22933.0,113.5776,113.6628,113.5776,113.6628,22933.0
2016-11-29 12:50:00,146.76,146.77,146.58,146.61,7062.0,113.6628,113.6705,113.5233,113.5466,7062.0
2016-11-29 12:55:00,146.59,146.65,146.37,146.65,13730.0,113.5311,113.5776,113.3607,113.5776,13730.0
2016-11-29 13:00:00,146.66,146.71,146.61,146.64,12710.0,113.5853,113.624,113.5466,113.5698,12710.0
2016-11-29 13:05:00,146.64,146.73,146.64,146.71,10019.0,113.5698,113.6395,113.5698,113.624,10019.0
2016-11-29 13:10:00,146.63,146.69,146.6,146.61,10187.0,113.5621,113.6085,113.5388,113.5466,10187.0
2016-11-29 13:15:00,146.6,146.63,146.47,146.55,12001.0,113.5388,113.5621,113.4382,113.5001,12001.0
2016-11-29 13:20:00,146.56,146.67,146.51,146.52,18928.0,113.5079,113.593,113.4691,113.4769,18928.0
2016-11-29 13:25:00,146.5,146.69,146.43,146.62,61660.0,113.4614,113.6085,113.4072,113.5543,61660.0
2016-11-29 13:30:00,146.62,146.68,146.53,146.53,11960.0,113.5543,113.6008,113.4846,113.4846,11960.0
2016-11-29 13:35:00,146.51,146.6,146.45,146.49,20913.0,113.4691,113.5388,113.4227,113.4536,20913.0
2016-11-29 13:40:00,146.49,146.6,146.44,146.48,17024.0,113.4536,113.5388,113.4149,113.4459,17024.0
2016-11-29 13:45:00,146.44,146.61,146.42,146.52,19451.0,113.4149,113.5466,113.3994,113.4769,19451.0
2016-11-29 13:50:00,146.52,146.69,146.51,146.64,21013.0,113.4769,113.6085,113.4691,113.5698,21013.0
2016-11-29 13:55:00,146.63,146.69,146.58,146.58,14169.0,113.5621,113.6085,113.5233,113.5233,14169.0
2016-11-29 14:00:00,146.63,146.71,146.58,146.62,20863.0,113.5621,113.624,113.5233,113.5543,20863.0
2016-11-29 14:05:00,146.63,146.67,146.58,146.64,13345.0,113.5621,113.593,113.5233,113.5698,13345.0
2016-11-29 14:10:00,146.65,146.66,146.58,146.65,15609.0,113.5776,113.5853,113.5233,113.5776,15609.0
2016-11-29 14:15:00,146.65,146.68,146.5,146.66,25238.0,113.5776,113.6008,113.4614,113.5853,25238.0
2016-11-29 14:20:00,146.64,146.75,146.64,146.69,17449.0,113.5698,113.655,113.5698,113.6085,17449.0
2016-11-29 14:25:00,146.72,146.75,146.66,146.69,18229.0,113.6318,113.655,113.5853,113.6085,18229.0
2016-11-29 14:30:00,146.71,146.71,146.54,146.57,23178.0,113.624,113.624,113.4924,113.5156,23178.0
2016-11-29 14:35:00,146.58,146.59,146.51,146.51,15168.0,113.5233,113.5311,113.4691,113.4691,15168.0
2016-11-29 14:40:00,146.51,146.54,146.38,146.42,15917.0,113.4691,113.4924,113.3684,113.3994,15917.0
2016-11-29 14:45:00,146.42,146.45,146.31,146.4,21188.0,113.3994,113.4227,113.3142,113.3839,21188.0
2016-11-29 14:50:00,146.38,146.42,146.25,146.26,17256.0,113.3684,113.3994,113.2678,113.2755,17256.0
2016-11-29 14:55:00,146.25,146.31,146.16,146.19,24764.0,113.2678,113.3142,113.1981,113.2213,24764.0
2016-11-29 15:00:00,146.19,146.2,146.01,146.08,30123.0,113.2213,113.229,113.0819,113.1361,30123.0
2016-11-29 15:05:00,146.11,146.18,146.03,146.06,31781.0,113.1593,113.2136,113.0974,113.1206,31781.0
2016-11-29 15:10:00,146.03,146.1,145.97,146.01,31212.0,113.0974,113.1516,113.0509,113.0819,31212.0
2016-11-29 15:15:00,146.02,146.05,145.87,145.96,22866.0,113.0896,113.1129,112.9735,113.0432,22866.0
2016-11-29 15:20:00,145.95,146.08,145.89,146.05,27373.0,113.0354,113.1361,112.989,113.1129,27373.0
2016-11-29 15:25:00,146.04,146.16,146.02,146.11,23112.0,113.1051,113.1981,113.0896,113.1593,23112.0
2016-11-29 15:30:00,146.11,146.14,145.99,146.06,43401.0,113.1593,113.1826,113.0664,113.1206,43401.0
2016-11-29 15:35:00,146.06,146.07,145.8,145.89,50732.0,113.1206,113.1284,112.9193,112.989,50732.0
2016-11-29 15:40:00,145.88,146.03,145.88,145.97,50822.0,112.9812,113.0974,112.9812,113.0509,50822.0
2016-11-29 15:45:00,145.99,146.04,145.86,145.97,57123.0,113.0664,113.1051,112.9657,113.0509,57123.0
2016-11-29 15:50:00,145.97,146.02,145.95,145.99,65604.0,113.0509,113.0896,113.0354,113.0664,65604.0
2016-11-29 15:55:00,145.99,146.07,145.97,146.0,132551.0,113.0664,113.1284,113.0509,113.0741,132551.0
2016-11-30 09:30:00,145.58,145.8,145.15,145.71,134339.0,112.7489,112.9193,112.4158,112.8495,134339.0
2016-11-30 09:35:00,145.73,146.24,145.56,146.1,32486.0,112.865,113.26,112.7334,113.1516,32486.0
2016-11-30 09:40:00,146.05,146.27,145.95,146.18,19739.0,113.1129,113.2833,113.0354,113.2136,19739.0
2016-11-30 09:45:00,146.06,146.29,145.8,145.82,31830.0,113.1206,113.2987,112.9193,112.9347,31830.0
2016-11-30 09:50:00,145.83,145.92,145.52,145.92,20713.0,112.9425,113.0122,112.7024,113.0122,20713.0
2016-11-30 09:55:00,145.98,145.98,145.65,145.73,32879.0,113.0587,113.0587,112.8031,112.865,32879.0
2016-11-30 10:00:00,145.74,145.81,145.59,145.81,48500.0,112.8728,112.927,112.7566,112.927,48500.0
2016-11-30 10:05:00,145.81,146.12,145.81,146.09,357175.0,112.927,113.1671,112.927,113.1439,357175.0
2016-11-30 10:10:00,146.08,146.15,145.37,145.51,33952.0,113.1361,113.1903,112.5862,112.6947,33952.0
2016-11-30 10:15:00,145.54,145.65,145.36,145.54,25501.0,112.7179,112.8031,112.5785,112.7179,25501.0
2016-11-30 10:20:00,145.52,145.72,145.25,145.25,55838.0,112.7024,112.8573,112.4933,112.4933,55838.0
2016-11-30 10:25:00,145.27,145.67,145.25,145.52,31780.0,112.5088,112.8186,112.4933,112.7024,31780.0
2016-11-30 10:30:00,145.56,145.71,145.46,145.71,40048.0,112.7334,112.8495,112.6559,112.8495,40048.0
2016-11-30 10:35:00,145.64,145.9,145.64,145.88,22853.0,112.7953,112.9967,112.7953,112.9812,22853.0
2016-11-30 10:40:00,145.86,146.03,145.75,145.92,15835.0,112.9657,113.0974,112.8805,113.0122,15835.0
2016-11-30 10:45:00,145.95,146.11,145.82,145.88,26711.0,113.0354,113.1593,112.9347,112.9812,26711.0
2016-11-30 10:50:00,145.91,146.32,145.88,146.27,50401.0,113.0044,113.322,112.9812,113.2833,50401.0
2016-11-30 10:55:00,146.26,146.26,145.88,145.88,23345.0,113.2755,113.2755,112.9812,112.9812,23345.0
2016-11-30 11:00:00,145.89,146.04,145.63,145.65,15986.0,112.989,113.1051,112.7876,112.8031,15986.0
2016-11-30 11:05:00,145.65,145.91,145.65,145.84,24926.0,112.8031,113.0044,112.8031,112.9502,24926.0
2016-11-30 11:10:00,145.86,145.96,145.72,145.82,25603.0,112.9657,113.0432,112.8573,112.9347,25603.0
2016-11-30 11:15:00,145.8,145.82,145.46,145.53,21274.0,112.9193,112.9347,112.6559,112.7101,21274.0
2016-11-30 11:20:00,145.46,145.51,145.28,145.34,17203.0,112.6559,112.6947,112.5165,112.563,17203.0
2016-11-30 11:25:00,145.33,145.39,145.11,145.17,29748.0,112.5552,112.6017,112.3849,112.4313,29748.0
2016-11-30 11:30:00,145.19,145.26,145.06,145.15,39339.0,112.4468,112.501,112.3461,112.4158,39339.0
2016-11-30 11:35:00,145.17,145.18,145.05,145.07,34015.0,112.4313,112.4391,112.3384,112.3539,34015.0
2016-11-30 11:40:00,145.07,145.12,145.02,145.04,23127.0,112.3539,112.3926,112.3152,112.3306,23127.0
2016-11-30 11:45:00,145.02,145.02,144.79,144.82,31251.0,112.3152,112.3152,112.137,112.1603,31251.0
2016-11-30 11:50:00,144.83,145.09,144.79,145.04,33385.0,112.168,112.3694,112.137,112.3306,33385.0
2016-11-30 11:55:00,145.01,145.09,144.9,144.94,12158.0,112.3074,112.3694,112.2222,112.2532,12158.0
2016-11-30 12:00:00,144.91,145.11,144.9,145.05,27750.0,112.23,112.3849,112.2222,112.3384,27750.0
2016-11-30 12:05:00,145.07,145.21,145.06,145.13,15666.0,112.3539,112.4623,112.3461,112.4003,15666.0
2016-11-30 12:10:00,145.14,145.23,145.14,145.17,11380.0,112.4081,112.4778,112.4081,112.4313,11380.0
2016-11-30 12:15:00,145.14,145.25,145.12,145.18,19947.0,112.4081,112.4933,112.3926,112.4391,19947.0
2016-11-30 12:20:00,145.17,145.2,144.91,144.91,20916.0,112.4313,112.4546,112.23,112.23,20916.0
2016-11-30 12:25:00,144.91,144.95,144.6,144.81,41511.0,112.23,112.2609,111.9899,112.1525,41511.0
2016-11-30 12:30:00,144.81,144.88,144.63,144.88,13764.0,112.1525,112.2067,112.0131,112.2067,13764.0
2016-11-30 12:35:00,144.84,144.96,144.78,144.84,11703.0,112.1757,112.2687,112.1293,112.1757,11703.0
2016-11-30 12:40:00,144.85,144.86,144.73,144.8,8134.0,112.1835,112.1912,112.0906,112.1448,8134.0
2016-11-30 12:45:00,144.81,144.83,144.65,144.79,10503.0,112.1525,112.168,112.0286,112.137,10503.0
2016-11-30 12:50:00,144.78,144.8,144.71,144.76,14836.0,112.1293,112.1448,112.0751,112.1138,14836.0
2016-11-30 12:55:00,144.74,144.97,144.71,144.97,9135.0,112.0983,112.2764,112.0751,112.2764,9135.0
2016-11-30 13:00:00,144.96,145.1,144.84,144.85,8631.0,112.2687,112.3771,112.1757,112.1835,8631.0
2016-11-30 13:05:00,144.85,145.04,144.85,144.95,8963.0,112.1835,112.3306,112.1835,112.2609,8963.0
2016-11-30 13:10:00,144.99,145.18,144.93,145.17,14249.0,112.2919,112.4391,112.2455,112.4313,14249.0
2016-11-30 13:15:00,145.19,145.36,145.19,145.32,8833.0,112.4468,112.5785,112.4468,112.5475,8833.0
2016-11-30 13:20:00,145.33,145.41,145.25,145.26,9132.0,112.5552,112.6172,112.4933,112.501,9132.0
2016-11-30 13:25:00,145.29,145.46,145.27,145.45,10889.0,112.5243,112.6559,112.5088,112.6482,10889.0
2016-11-30 13:30:00,145.47,145.55,145.38,145.44,14292.0,112.6637,112.7256,112.594,112.6404,14292.0
2016-11-30 13:35:00,145.45,145.47,145.3,145.3,10652.0,112.6482,112.6637,112.532,112.532,10652.0
2016-11-30 13:40:00,145.27,145.27,145.05,145.07,12741.0,112.5088,112.5088,112.3384,112.3539,12741.0
2016-11-30 13:45:00,145.09,145.15,145.05,145.12,8254.0,112.3694,112.4158,112.3384,112.3926,8254.0
2016-11-30 13:50:00,145.11,145.19,145.11,145.13,9661.0,112.3849,112.4468,112.3849,112.4003,9661.0
2016-11-30 13:55:00,145.16,145.2,145.07,145.12,12872.0,112.4236,112.4546,112.3539,112.3926,12872.0
2016-11-30 14:00:00,145.12,145.16,144.97,144.99,10694.0,112.3926,112.4236,112.2764,112.2919,10694.0
2016-11-30 14:05:00,144.97,144.98,144.78,144.89,17134.0,112.2764,112.2842,112.1293,112.2145,17134.0
2016-11-30 14:10:00,144.91,144.91,144.63,144.63,13214.0,112.23,112.23,112.0131,112.0131,13214.0
2016-11-30 14:15:00,144.63,144.8,144.56,144.75,18215.0,112.0131,112.1448,111.9589,112.106,18215.0
2016-11-30 14:20:00,144.75,144.85,144.71,144.75,13271.0,112.106,112.1835,112.0751,112.106,13271.0
2016-11-30 14:25:00,144.73,144.74,144.63,144.71,12630.0,112.0906,112.0983,112.0131,112.0751,12630.0
2016-11-30 14:30:00,144.7,144.72,144.58,144.6,16736.0,112.0673,112.0828,111.9744,111.9899,16736.0
2016-11-30 14:35:00,144.59,144.68,144.53,144.57,14371.0,111.9821,112.0518,111.9357,111.9666,14371.0
2016-11-30 14:40:00,144.59,144.66,144.54,144.63,18501.0,111.9821,112.0363,111.9434,112.0131,18501.0
2016-11-30 14:45:00,144.6,144.71,144.6,144.7,15339.0,111.9899,112.0751,111.9899,112.0673,15339.0
2016-11-30 14:50:00,144.72,144.9,144.72,144.86,21771.0,112.0828,112.2222,112.0828,112.1912,21771.0
2016-11-30 14:55:00,144.86,144.97,144.83,144.94,19112.0,112.1912,112.2764,112.168,112.2532,19112.0
2016-11-30 15:00:00,144.9,144.97,144.77,144.81,28071.0,112.2222,112.2764,112.1215,112.1525,28071.0
2016-11-30 15:05:00,144.81,144.9,144.73,144.73,12727.0,112.1525,112.2222,112.0906,112.0906,12727.0
2016-11-30 15:10:00,144.77,144.81,144.66,144.71,18409.0,112.1215,112.1525,112.0363,112.0751,18409.0
2016-11-30 15:15:00,144.74,144.77,144.61,144.62,29170.0,112.0983,112.1215,111.9976,112.0054,29170.0
2016-11-30 15:20:00,144.64,144.71,144.61,144.65,41424.0,112.0209,112.0751,111.9976,112.0286,41424.0
2016-11-30 15:25:00,144.66,144.89,144.65,144.83,38049.0,112.0363,112.2145,112.0286,112.168,38049.0
2016-11-30 15:30:00,144.84,144.85,144.67,144.67,38294.0,112.1757,112.1835,112.0441,112.0441,38294.0
2016-11-30 15:35:00,144.67,144.75,144.65,144.67,37715.0,112.0441,112.106,112.0286,112.0441,37715.0
2016-11-30 15:40:00,144.66,144.68,144.57,144.62,44962.0,112.0363,112.0518,111.9666,112.0054,44962.0
2016-11-30 15:45:00,144.61,144.76,144.59,144.74,55307.0,111.9976,112.1138,111.9821,112.0983,55307.0
2016-11-30 15:50:00,144.75,144.76,144.31,144.52,166915.0,112.106,112.1138,111.7653,111.9279,166915.0
2016-11-30 15:55:00,144.5,144.52,144.07,144.08,346885.0,111.9124,111.9279,111.5794,111.5871,346885.0
2016-12-01 09:30:00,144.24,144.24,143.05,143.44,141163.0,111.7111,111.7111,110.7894,111.0915,141163.0
2016-12-01 09:35:00,143.46,143.75,143.29,143.67,46444.0,111.107,111.3316,110.9753,111.2696,46444.0
2016-12-01 09:40:00,143.72,144.21,143.7,143.94,41557.0,111.3083,111.6878,111.2928,111.4787,41557.0
2016-12-01 09:45:00,143.97,144.2,143.63,143.84,51558.0,111.502,111.6801,111.2386,111.4013,51558.0
2016-12-01 09:50:00,143.84,143.87,143.56,143.69,29244.0,111.4013,111.4245,111.1844,111.2851,29244.0
2016-12-01 09:55:00,143.68,143.81,143.38,143.81,33101.0,111.2774,111.378,111.045,111.378,33101.0
2016-12-01 10:00:00,143.75,144.01,143.69,143.75,28017.0,111.3316,111.5329,111.2851,111.3316,28017.0
2016-12-01 10:05:00,143.79,143.98,143.55,143.67,26939.0,111.3625,111.5097,111.1767,111.2696,26939.0
2016-12-01 10:10:00,143.61,143.7,143.48,143.7,26426.0,111.2231,111.2928,111.1225,111.2928,26426.0
2016-12-01 10:15:00,143.65,143.88,143.57,143.57,42509.0,111.2541,111.4322,111.1922,111.1922,42509.0
2016-12-01 10:20:00,143.64,143.67,143.34,143.56,27981.0,111.2464,111.2696,111.014,111.1844,27981.0
2016-12-01 10:25:00,143.57,143.79,143.52,143.66,48503.0,111.1922,111.3625,111.1534,111.2619,48503.0
2016-12-01 10:30:00,143.64,143.65,143.38,143.55,48288.0,111.2464,111.2541,111.045,111.1767,48288.0
2016-12-01 10:35:00,143.52,143.61,143.37,143.39,35178.0,111.1534,111.2231,111.0373,111.0528,35178.0
2016-12-01 10:40:00,143.41,143.41,143.14,143.16,27743.0,111.0682,111.0682,110.8591,110.8746,27743.0
2016-12-01 10:45:00,143.19,143.22,142.88,142.88,41168.0,110.8979,110.9211,110.6578,110.6578,41168.0
2016-12-01 10:50:00,142.92,143.05,142.75,143.0,41133.0,110.6887,110.7894,110.5571,110.7507,41133.0
2016-12-01 10:55:00,142.99,143.3,142.93,143.04,38635.0,110.743,110.983,110.6965,110.7817,38635.0
2016-12-01 11:00:00,143.04,143.25,143.0,143.16,37390.0,110.7817,110.9443,110.7507,110.8746,37390.0
2016-12-01 11:05:00,143.16,143.26,143.0,143.19,23125.0,110.8746,110.9521,110.7507,110.8979,23125.0
2016-12-01 11:10:00,143.2,143.22,142.76,142.81,38741.0,110.9056,110.9211,110.5648,110.6036,38741.0
2016-12-01 11:15:00,142.77,142.99,142.69,142.99,29641.0,110.5726,110.743,110.5106,110.743,29641.0
2016-12-01 11:20:00,143.0,143.49,142.97,143.43,28596.0,110.7507,111.1302,110.7275,111.0837,28596.0
2016-12-01 11:25:00,143.47,143.53,143.28,143.35,22885.0,111.1147,111.1612,110.9676,111.0218,22885.0
2016-12-01 11:30:00,143.42,143.61,143.4,143.54,28446.0,111.076,111.2231,111.0605,111.1689,28446.0
2016-12-01 11:35:00,143.58,143.63,143.35,143.47,19114.0,111.1999,111.2386,111.0218,111.1147,19114.0
2016-12-01 11:40:00,143.46,143.61,143.41,143.53,15212.0,111.107,111.2231,111.0682,111.1612,15212.0
2016-12-01 11:45:00,143.47,143.69,143.41,143.61,46444.0,111.1147,111.2851,111.0682,111.2231,46444.0
2016-12-01 11:50:00,143.58,143.6,143.21,143.21,24619.0,111.1999,111.2154,110.9133,110.9133,24619.0
2016-12-01 11:55:00,143.25,143.29,143.13,143.21,33298.0,110.9443,110.9753,110.8514,110.9133,33298.0
2016-12-01 12:00:00,143.22,143.25,143.05,143.14,22367.0,110.9211,110.9443,110.7894,110.8591,22367.0
2016-12-01 12:05:00,143.14,143.31,143.12,143.17,27945.0,110.8591,110.9908,110.8436,110.8824,27945.0
2016-12-01 12:10:00,143.14,143.41,143.14,143.33,15345.0,110.8591,111.0682,110.8591,111.0063,15345.0
2016-12-01 12:15:00,143.36,143.37,143.26,143.34,16743.0,111.0295,111.0373,110.9521,111.014,16743.0
2016-12-01 12:20:00,143.36,143.39,143.15,143.16,25069.0,111.0295,111.0528,110.8669,110.8746,25069.0
2016-12-01 12:25:00,143.19,143.26,143.01,143.01,22906.0,110.8979,110.9521,110.7585,110.7585,22906.0
2016-12-01 12:30:00,143.04,143.19,142.94,143.13,22258.0,110.7817,110.8979,110.7042,110.8514,22258.0
2016-12-01 12:35:00,143.13,143.2,143.07,143.16,16012.0,110.8514,110.9056,110.8049,110.8746,16012.0
2016-12-01 12:40:00,143.16,143.16,143.02,143.1,12859.0,110.8746,110.8746,110.7662,110.8282,12859.0
2016-12-01 12:45:00,143.1,143.14,142.94,142.97,12967.0,110.8282,110.8591,110.7042,110.7275,12967.0
2016-12-01 12:50:00,142.94,143.07,142.9,143.01,13523.0,110.7042,110.8049,110.6733,110.7585,13523.0
2016-12-01 12:55:00,143.03,143.08,142.93,143.02,22848.0,110.7739,110.8127,110.6965,110.7662,22848.0
2016-12-01 13:00:00,143.05,143.05,142.83,142.83,14165.0,110.7894,110.7894,110.619,110.619,14165.0
2016-12-01 13:05:00,142.84,142.86,142.71,142.74,20818.0,110.6268,110.6423,110.5261,110.5493,20818.0
2016-12-01 13:10:00,142.77,142.9,142.77,142.9,16084.0,110.5726,110.6733,110.5726,110.6733,16084.0
2016-12-01 13:15:00,142.92,142.93,142.83,142.9,18346.0,110.6887,110.6965,110.619,110.6733,18346.0
2016-12-01 13:20:00,142.88,142.93,142.81,142.93,12288.0,110.6578,110.6965,110.6036,110.6965,12288.0
2016-12-01 13:25:00,142.92,143.02,142.9,142.92,12168.0,110.6887,110.7662,110.6733,110.6887,12168.0
2016-12-01 13:30:00,142.94,143.06,142.87,142.92,18297.0,110.7042,110.7972,110.65,110.6887,18297.0
2016-12-01 13:35:00,142.9,142.95,142.82,142.9,14673.0,110.6733,110.712,110.6113,110.6733,14673.0
2016-12-01 13:40:00,142.88,142.97,142.73,142.93,36187.0,110.6578,110.7275,110.5416,110.6965,36187.0
2016-12-01 13:45:00,142.89,142.95,142.86,142.9,15141.0,110.6655,110.712,110.6423,110.6733,15141.0
2016-12-01 13:50:00,142.87,143.03,142.84,143.03,18880.0,110.65,110.7739,110.6268,110.7739,18880.0
2016-12-01 13:55:00,143.01,143.07,142.94,142.96,27695.0,110.7585,110.8049,110.7042,110.7197,27695.0
2016-12-01 14:00:00,142.98,143.01,142.58,142.59,33171.0,110.7352,110.7585,110.4254,110.4332,33171.0
2016-12-01 14:05:00,142.63,142.75,142.47,142.57,51694.0,110.4641,110.5571,110.3402,110.4177,51694.0
2016-12-01 14:10:00,142.59,142.59,142.45,142.58,29799.0,110.4332,110.4332,110.3247,110.4254,29799.0
2016-12-01 14:15:00,142.56,143.04,142.56,142.97,40105.0,110.4099,110.7817,110.4099,110.7275,40105.0
2016-12-01 14:20:00,142.98,143.01,142.85,142.99,31934.0,110.7352,110.7585,110.6345,110.743,31934.0
2016-12-01 14:25:00,143.0,143.01,142.66,142.69,57657.0,110.7507,110.7585,110.4874,110.5106,57657.0
2016-12-01 14:30:00,142.7,142.8,142.59,142.65,48302.0,110.5184,110.5958,110.4332,110.4796,48302.0
2016-12-01 14:35:00,142.61,142.71,142.48,142.58,48574.0,110.4487,110.5261,110.348,110.4254,48574.0
2016-12-01 14:40:00,142.56,142.61,142.42,142.55,44676.0,110.4099,110.4487,110.3015,110.4022,44676.0
2016-12-01 14:45:00,142.55,142.61,142.46,142.5,35620.0,110.4022,110.4487,110.3325,110.3635,35620.0
2016-12-01 14:50:00,142.49,142.59,142.49,142.51,39352.0,110.3557,110.4332,110.3557,110.3712,39352.0
2016-12-01 14:55:00,142.51,142.8,142.49,142.73,36620.0,110.3712,110.5958,110.3557,110.5416,36620.0
2016-12-01 15:00:00,142.72,142.85,142.64,142.66,30023.0,110.5339,110.6345,110.4719,110.4874,30023.0
2016-12-01 15:05:00,142.66,142.67,142.46,142.48,41613.0,110.4874,110.4951,110.3325,110.348,41613.0
2016-12-01 15:10:00,142.47,142.75,142.46,142.65,35715.0,110.3402,110.5571,110.3325,110.4796,35715.0
2016-12-01 15:15:00,142.66,142.69,142.54,142.54,37821.0,110.4874,110.5106,110.3944,110.3944,37821.0
2016-12-01 15:20:00,142.55,142.55,142.27,142.27,51457.0,110.4022,110.4022,110.1853,110.1853,51457.0
2016-12-01 15:25:00,142.28,142.53,142.26,142.47,44471.0,110.1931,110.3867,110.1776,110.3402,44471.0
2016-12-01 15:30:00,142.49,142.51,142.29,142.32,42663.0,110.3557,110.3712,110.2008,110.2241,42663.0
2016-12-01 15:35:00,142.32,142.35,142.15,142.18,71213.0,110.2241,110.2473,110.0924,110.1156,71213.0
2016-12-01 15:40:00,142.18,142.48,142.14,142.46,75141.0,110.1156,110.348,110.0847,110.3325,75141.0
2016-12-01 15:45:00,142.45,142.52,142.35,142.4,73642.0,110.3247,110.379,110.2473,110.286,73642.0
2016-12-01 15:50:00,142.37,142.55,142.36,142.45,79661.0,110.2628,110.4022,110.255,110.3247,79661.0
2016-12-01 15:55:00,142.44,142.51,142.3,142.39,129706.0,110.317,110.3712,110.2086,110.2783,129706.0
2016-12-02 09:30:00,142.29,142.92,141.7,141.73,171962.0,110.2008,110.6887,109.7439,109.7671,171962.0
2016-12-02 09:35:00,141.75,141.91,141.5,141.78,112927.0,109.7826,109.9065,109.589,109.8058,112927.0
2016-12-02 09:40:00,141.85,142.56,141.76,142.41,66237.0,109.8601,110.4099,109.7903,110.2938,66237.0
2016-12-02 09:45:00,142.49,142.65,142.28,142.42,51258.0,110.3557,110.4796,110.1931,110.3015,51258.0
2016-12-02 09:50:00,142.42,142.55,142.21,142.39,45658.0,110.3015,110.4022,110.1389,110.2783,45658.0
2016-12-02 09:55:00,142.39,142.96,142.36,142.89,79957.0,110.2783,110.7197,110.255,110.6655,79957.0
2016-12-02 10:00:00,142.91,143.24,142.84,142.94,38675.0,110.681,110.9366,110.6268,110.7042,38675.0
2016-12-02 10:05:00,142.94,143.14,142.82,143.09,55556.0,110.7042,110.8591,110.6113,110.8204,55556.0
2016-12-02 10:10:00,143.05,143.12,142.87,143.07,42271.0,110.7894,110.8436,110.65,110.8049,42271.0
2016-12-02 10:15:00,143.05,143.39,143.03,143.34,34388.0,110.7894,111.0528,110.7739,111.014,34388.0
2016-12-02 10:20:00,143.35,143.42,143.0,143.05,34711.0,111.0218,111.076,110.7507,110.7894,34711.0
2016-12-02 10:25:00,143.06,143.31,142.94,143.25,36548.0,110.7972,110.9908,110.7042,110.9443,36548.0
2016-12-02 10:30:00,143.25,143.48,143.25,143.32,25771.0,110.9443,111.1225,110.9443,110.9985,25771.0
2016-12-02 10:35:00,143.33,143.49,143.32,143.42,31976.0,111.0063,111.1302,110.9985,111.076,31976.0
2016-12-02 10:40:00,143.44,143.63,143.38,143.6,31554.0,111.0915,111.2386,111.045,111.2154,31554.0
2016-12-02 10:45:00,143.63,143.66,143.43,143.46,28706.0,111.2386,111.2619,111.0837,111.107,28706.0
2016-12-02 10:50:00,143.46,143.54,143.34,143.35,20563.0,111.107,111.1689,111.014,111.0218,20563.0
2016-12-02 10:55:00,143.39,143.42,143.28,143.39,24165.0,111.0528,111.076,110.9676,111.0528,24165.0
2016-12-02 11:00:00,143.39,143.39,143.03,143.1,49758.0,111.0528,111.0528,110.7739,110.8282,49758.0
2016-12-02 11:05:00,143.09,143.31,143.08,143.25,20061.0,110.8204,110.9908,110.8127,110.9443,20061.0
2016-12-02 11:10:00,143.25,143.27,143.2,143.22,15170.0,110.9443,110.9598,110.9056,110.9211,15170.0
2016-12-02 11:15:00,143.26,143.55,143.24,143.53,22137.0,110.9521,111.1767,110.9366,111.1612,22137.0
2016-12-02 11:20:00,143.53,143.76,143.45,143.74,31302.0,111.1612,111.3393,111.0992,111.3238,31302.0
2016-12-02 11:25:00,143.74,143.88,143.69,143.69,25021.0,111.3238,111.4322,111.2851,111.2851,25021.0
2016-12-02 11:30:00,143.7,143.96,143.69,143.86,17675.0,111.2928,111.4942,111.2851,111.4168,17675.0
2016-12-02 11:35:00,143.87,143.87,143.69,143.81,22745.0,111.4245,111.4245,111.2851,111.378,22745.0
2016-12-02 11:40:00,143.81,143.89,143.71,143.79,19788.0,111.378,111.44,111.3006,111.3625,19788.0
2016-12-02 11:45:00,143.78,143.87,143.71,143.77,26959.0,111.3548,111.4245,111.3006,111.3471,26959.0
2016-12-02 11:50:00,143.78,143.82,143.69,143.81,22765.0,111.3548,111.3858,111.2851,111.378,22765.0
2016-12-02 11:55:00,143.81,143.98,143.79,143.98,56834.0,111.378,111.5097,111.3625,111.5097,56834.0
2016-12-02 12:00:00,143.95,144.29,143.91,144.22,61479.0,111.4865,111.7498,111.4555,111.6956,61479.0
2016-12-02 12:05:00,144.22,144.34,144.1,144.33,58201.0,111.6956,111.7885,111.6026,111.7808,58201.0
2016-12-02 12:10:00,144.34,144.77,144.26,144.59,61665.0,111.7885,112.1215,111.7266,111.9821,61665.0
2016-12-02 12:15:00,144.57,144.68,144.55,144.68,22064.0,111.9666,112.0518,111.9512,112.0518,22064.0
2016-12-02 12:20:00,144.67,144.88,144.65,144.71,36721.0,112.0441,112.2067,112.0286,112.0751,36721.0
2016-12-02 12:25:00,144.72,144.91,144.69,144.69,36290.0,112.0828,112.23,112.0596,112.0596,36290.0
2016-12-02 12:30:00,144.68,144.68,144.48,144.58,14492.0,112.0518,112.0518,111.8969,111.9744,14492.0
2016-12-02 12:35:00,144.56,144.56,144.35,144.47,19444.0,111.9589,111.9589,111.7963,111.8892,19444.0
2016-12-02 12:40:00,144.46,144.46,144.3,144.42,16160.0,111.8814,111.8814,111.7575,111.8505,16160.0
2016-12-02 12:45:00,144.43,144.5,144.41,144.41,17952.0,111.8582,111.9124,111.8427,111.8427,17952.0
2016-12-02 12:50:00,144.39,144.52,144.39,144.51,8648.0,111.8272,111.9279,111.8272,111.9202,8648.0
2016-12-02 12:55:00,144.52,144.57,144.47,144.52,21338.0,111.9279,111.9666,111.8892,111.9279,21338.0
2016-12-02 13:00:00,144.57,144.57,144.28,144.28,14405.0,111.9666,111.9666,111.742,111.742,14405.0
2016-12-02 13:05:00,144.28,144.39,144.19,144.38,16027.0,111.742,111.8272,111.6723,111.8195,16027.0
2016-12-02 13:10:00,144.38,144.44,144.2,144.23,13762.0,111.8195,111.866,111.6801,111.7033,13762.0
2016-12-02 13:15:00,144.25,144.36,144.24,144.29,8834.0,111.7188,111.804,111.7111,111.7498,8834.0
2016-12-02 13:20:00,144.31,144.32,144.14,144.15,26093.0,111.7653,111.773,111.6336,111.6414,26093.0
2016-12-02 13:25:00,144.14,144.23,144.03,144.03,15051.0,111.6336,111.7033,111.5484,111.5484,15051.0
2016-12-02 13:30:00,144.04,144.26,144.04,144.21,18399.0,111.5562,111.7266,111.5562,111.6878,18399.0
2016-12-02 13:35:00,144.24,144.3,144.15,144.15,16568.0,111.7111,111.7575,111.6414,111.6414,16568.0
2016-12-02 13:40:00,144.18,144.32,144.15,144.3,19842.0,111.6646,111.773,111.6414,111.7575,19842.0
2016-12-02 13:45:00,144.28,144.3,144.15,144.22,10506.0,111.742,111.7575,111.6414,111.6956,10506.0
2016-12-02 13:50:00,144.22,144.34,144.22,144.29,10832.0,111.6956,111.7885,111.6956,111.7498,10832.0
2016-12-02 13:55:00,144.32,144.55,144.31,144.4,15587.0,111.773,111.9512,111.7653,111.835,15587.0
2016-12-02 14:00:00,144.43,144.47,144.38,144.42,15849.0,111.8582,111.8892,111.8195,111.8505,15849.0
2016-12-02 14:05:00,144.42,144.43,144.29,144.33,17276.0,111.8505,111.8582,111.7498,111.7808,17276.0
2016-12-02 14:10:00,144.31,144.47,144.27,144.46,26158.0,111.7653,111.8892,111.7343,111.8814,26158.0
2016-12-02 14:15:00,144.44,144.44,144.32,144.32,12094.0,111.866,111.866,111.773,111.773,12094.0
2016-12-02 14:20:00,144.35,144.36,144.28,144.29,17106.0,111.7963,111.804,111.742,111.7498,17106.0
2016-12-02 14:25:00,144.27,144.27,144.13,144.21,16405.0,111.7343,111.7343,111.6259,111.6878,16405.0
2016-12-02 14:30:00,144.19,144.33,144.18,144.33,10750.0,111.6723,111.7808,111.6646,111.7808,10750.0
2016-12-02 14:35:00,144.34,144.44,144.3,144.36,14039.0,111.7885,111.866,111.7575,111.804,14039.0
2016-12-02 14:40:00,144.38,144.38,144.08,144.19,15499.0,111.8195,111.8195,111.5871,111.6723,15499.0
2016-12-02 14:45:00,144.18,144.23,144.08,144.09,13671.0,111.6646,111.7033,111.5871,111.5949,13671.0
2016-12-02 14:50:00,144.08,144.15,144.07,144.15,33022.0,111.5871,111.6414,111.5794,111.6414,33022.0
2016-12-02 14:55:00,144.14,144.18,144.08,144.14,21878.0,111.6336,111.6646,111.5871,111.6336,21878.0
2016-12-02 15:00:00,144.14,144.27,144.07,144.14,33491.0,111.6336,111.7343,111.5794,111.6336,33491.0
2016-12-02 15:05:00,144.15,144.19,144.01,144.02,17166.0,111.6414,111.6723,111.5329,111.5407,17166.0
2016-12-02 15:10:00,144.01,144.01,143.8,143.8,27326.0,111.5329,111.5329,111.3703,111.3703,27326.0
2016-12-02 15:15:00,143.8,143.91,143.77,143.87,26285.0,111.3703,111.4555,111.3471,111.4245,26285.0
2016-12-02 15:20:00,143.85,143.93,143.76,143.88,22154.0,111.409,111.471,111.3393,111.4322,22154.0
2016-12-02 15:25:00,143.88,143.91,143.75,143.85,22864.0,111.4322,111.4555,111.3316,111.409,22864.0
2016-12-02 15:30:00,143.83,144.12,143.81,144.03,35053.0,111.3935,111.6181,111.378,111.5484,35053.0
2016-12-02 15:35:00,144.01,144.11,144.0,144.11,49132.0,111.5329,111.6104,111.5252,111.6104,49132.0
2016-12-02 15:40:00,144.11,144.18,143.99,144.01,37271.0,111.6104,111.6646,111.5174,111.5329,37271.0
2016-12-02 15:45:00,144.04,144.12,143.9,143.99,29853.0,111.5562,111.6181,111.4477,111.5174,29853.0
2016-12-02 15:50:00,143.97,144.09,143.87,143.94,36145.0,111.502,111.5949,111.4245,111.4787,36145.0
2016-12-02 15:55:00,143.95,144.15,143.94,144.06,91911.0,111.4865,111.6414,111.4787,111.5717,91911.0
2016-12-05 09:30:00,145.45,145.47,143.72,145.1,126761.0,112.6482,112.6637,111.3083,112.3771,126761.0
2016-12-05 09:35:00,145.07,145.49,144.84,145.44,61305.0,112.3539,112.6792,112.1757,112.6404,61305.0
2016-12-05 09:40:00,145.45,145.54,145.17,145.47,34886.0,112.6482,112.7179,112.4313,112.6637,34886.0
2016-12-05 09:45:00,145.5,145.72,145.41,145.7,24988.0,112.6869,112.8573,112.6172,112.8418,24988.0
2016-12-05 09:50:00,145.65,145.78,145.27,145.38,25997.0,112.8031,112.9038,112.5088,112.594,25997.0
2016-12-05 09:55:00,145.49,145.89,145.28,145.81,25856.0,112.6792,112.989,112.5165,112.927,25856.0
2016-12-05 10:00:00,145.86,146.21,145.79,146.14,28028.0,112.9657,113.2368,112.9115,113.1826,28028.0
2016-12-05 10:05:00,146.1,146.26,146.0,146.25,27558.0,113.1516,113.2755,113.0741,113.2678,27558.0
2016-12-05 10:10:00,146.27,146.31,146.0,146.31,27589.0,113.2833,113.3142,113.0741,113.3142,27589.0
2016-12-05 10:15:00,146.31,146.31,146.08,146.15,35102.0,113.3142,113.3142,113.1361,113.1903,35102.0
2016-12-05 10:20:00,146.11,146.17,145.9,146.05,24235.0,113.1593,113.2058,112.9967,113.1129,24235.0
2016-12-05 10:25:00,146.05,146.2,145.93,146.03,40465.0,113.1129,113.229,113.0199,113.0974,40465.0
2016-12-05 10:30:00,146.0,146.01,145.67,145.89,23521.0,113.0741,113.0819,112.8186,112.989,23521.0
2016-12-05 10:35:00,145.91,146.06,145.77,146.06,20988.0,113.0044,113.1206,112.896,113.1206,20988.0
2016-12-05 10:40:00,146.06,146.08,145.7,145.76,18558.0,113.1206,113.1361,112.8418,112.8883,18558.0
2016-12-05 10:45:00,145.78,146.15,145.78,146.11,26102.0,112.9038,113.1903,112.9038,113.1593,26102.0
2016-12-05 10:50:00,146.08,146.17,146.04,146.09,37860.0,113.1361,113.2058,113.1051,113.1439,37860.0
2016-12-05 10:55:00,146.08,146.37,146.08,146.22,66425.0,113.1361,113.3607,113.1361,113.2445,66425.0
2016-12-05 11:00:00,146.24,146.25,145.84,146.0,41576.0,113.26,113.2678,112.9502,113.0741,41576.0
2016-12-05 11:05:00,145.99,146.08,145.73,145.87,36298.0,113.0664,113.1361,112.865,112.9735,36298.0
2016-12-05 11:10:00,145.9,146.0,145.79,145.9,39006.0,112.9967,113.0741,112.9115,112.9967,39006.0
2016-12-05 11:15:00,145.91,145.97,145.86,145.9,25170.0,113.0044,113.0509,112.9657,112.9967,25170.0
2016-12-05 11:20:00,145.89,145.97,145.8,145.91,30931.0,112.989,113.0509,112.9193,113.0044,30931.0
2016-12-05 11:25:00,145.9,145.9,145.63,145.68,18027.0,112.9967,112.9967,112.7876,112.8263,18027.0
2016-12-05 11:30:00,145.71,145.73,145.52,145.57,25324.0,112.8495,112.865,112.7024,112.7411,25324.0
2016-12-05 11:35:00,145.56,145.57,145.46,145.53,24376.0,112.7334,112.7411,112.6559,112.7101,24376.0
2016-12-05 11:40:00,145.52,145.61,145.28,145.54,37277.0,112.7024,112.7721,112.5165,112.7179,37277.0
2016-12-05 11:45:00,145.5,145.52,145.4,145.41,24635.0,112.6869,112.7024,112.6095,112.6172,24635.0
2016-12-05 11:50:00,145.4,145.63,145.4,145.54,19634.0,112.6095,112.7876,112.6095,112.7179,19634.0
2016-12-05 11:55:00,145.55,145.63,145.35,145.47,18911.0,112.7256,112.7876,112.5707,112.6637,18911.0
2016-12-05 12:00:00,145.44,145.52,145.37,145.47,17257.0,112.6404,112.7024,112.5862,112.6637,17257.0
2016-12-05 12:05:00,145.44,145.5,145.15,145.35,17096.0,112.6404,112.6869,112.4158,112.5707,17096.0
2016-12-05 12:10:00,145.32,145.52,145.29,145.3,15717.0,112.5475,112.7024,112.5243,112.532,15717.0
2016-12-05 12:15:00,145.3,145.37,145.25,145.26,8808.0,112.532,112.5862,112.4933,112.501,8808.0
2016-12-05 12:20:00,145.29,145.32,145.01,145.09,16739.0,112.5243,112.5475,112.3074,112.3694,16739.0
2016-12-05 12:25:00,145.09,145.1,144.91,144.96,18678.0,112.3694,112.3771,112.23,112.2687,18678.0
2016-12-05 12:30:00,144.95,144.95,144.7,144.9,24379.0,112.2609,112.2609,112.0673,112.2222,24379.0
2016-12-05 12:35:00,144.89,145.01,144.89,145.01,10419.0,112.2145,112.3074,112.2145,112.3074,10419.0
2016-12-05 12:40:00,145.03,145.09,144.99,145.06,16215.0,112.3229,112.3694,112.2919,112.3461,16215.0
2016-12-05 12:45:00,145.08,145.21,145.04,145.15,18638.0,112.3616,112.4623,112.3306,112.4158,18638.0
2016-12-05 12:50:00,145.16,145.32,145.11,145.2,12598.0,112.4236,112.5475,112.3849,112.4546,12598.0
2016-12-05 12:55:00,145.16,145.34,145.12,145.33,22516.0,112.4236,112.563,112.3926,112.5552,22516.0
2016-12-05 13:00:00,145.32,145.43,145.24,145.42,8061.0,112.5475,112.6327,112.4855,112.6249,8061.0
2016-12-05 13:05:00,145.44,145.45,145.21,145.25,13023.0,112.6404,112.6482,112.4623,112.4933,13023.0
2016-12-05 13:10:00,145.26,145.26,144.98,145.01,16074.0,112.501,112.501,112.2842,112.3074,16074.0
2016-12-05 13:15:00,145.02,145.1,145.01,145.05,13324.0,112.3152,112.3771,112.3074,112.3384,13324.0
2016-12-05 13:20:00,145.06,145.11,144.9,144.97,13633.0,112.3461,112.3849,112.2222,112.2764,13633.0
2016-12-05 13:25:00,144.93,144.97,144.67,144.75,22412.0,112.2455,112.2764,112.0441,112.106,22412.0
2016-12-05 13:30:00,144.77,144.92,144.76,144.88,17846.0,112.1215,112.2377,112.1138,112.2067,17846.0
2016-12-05 13:35:00,144.89,144.91,144.69,144.74,18639.0,112.2145,112.23,112.0596,112.0983,18639.0
2016-12-05 13:40:00,144.75,144.79,144.64,144.69,12633.0,112.106,112.137,112.0209,112.0596,12633.0
2016-12-05 13:45:00,144.68,144.74,144.61,144.63,21424.0,112.0518,112.0983,111.9976,112.0131,21424.0
2016-12-05 13:50:00,144.63,144.65,144.57,144.64,14398.0,112.0131,112.0286,111.9666,112.0209,14398.0
2016-12-05 13:55:00,144.6,144.72,144.51,144.71,15372.0,111.9899,112.0828,111.9202,112.0751,15372.0
2016-12-05 14:00:00,144.72,144.72,144.52,144.55,17996.0,112.0828,112.0828,111.9279,111.9512,17996.0
2016-12-05 14:05:00,144.57,144.57,144.35,144.48,32036.0,111.9666,111.9666,111.7963,111.8969,32036.0
2016-12-05 14:10:00,144.47,144.48,144.28,144.32,21051.0,111.8892,111.8969,111.742,111.773,21051.0
2016-12-05 14:15:00,144.3,144.36,144.25,144.32,19377.0,111.7575,111.804,111.7188,111.773,19377.0
2016-12-05 14:20:00,144.29,144.33,144.13,144.14,18251.0,111.7498,111.7808,111.6259,111.6336,18251.0
2016-12-05 14:25:00,144.15,144.36,144.11,144.31,16516.0,111.6414,111.804,111.6104,111.7653,16516.0
2016-12-05 14:30:00,144.31,144.42,144.25,144.42,21218.0,111.7653,111.8505,111.7188,111.8505,21218.0
2016-12-05 14:35:00,144.42,144.47,144.3,144.47,38915.0,111.8505,111.8892,111.7575,111.8892,38915.0
2016-12-05 14:40:00,144.44,144.55,144.43,144.51,25727.0,111.866,111.9512,111.8582,111.9202,25727.0
2016-12-05 14:45:00,144.52,144.65,144.5,144.61,24794.0,111.9279,112.0286,111.9124,111.9976,24794.0
2016-12-05 14:50:00,144.62,144.74,144.57,144.58,18162.0,112.0054,112.0983,111.9666,111.9744,18162.0
2016-12-05 14:55:00,144.59,144.66,144.54,144.66,17877.0,111.9821,112.0363,111.9434,112.0363,17877.0
2016-12-05 15:00:00,144.62,144.73,144.59,144.69,15640.0,112.0054,112.0906,111.9821,112.0596,15640.0
2016-12-05 15:05:00,144.69,144.76,144.6,144.76,18706.0,112.0596,112.1138,111.9899,112.1138,18706.0
2016-12-05 15:10:00,144.78,144.88,144.77,144.78,18019.0,112.1293,112.2067,112.1215,112.1293,18019.0
2016-12-05 15:15:00,144.79,145.07,144.79,145.0,45663.0,112.137,112.3539,112.137,112.2997,45663.0
2016-12-05 15:20:00,145.0,145.09,144.94,145.06,31338.0,112.2997,112.3694,112.2532,112.3461,31338.0
2016-12-05 15:25:00,145.06,145.15,145.0,145.13,31891.0,112.3461,112.4158,112.2997,112.4003,31891.0
2016-12-05 15:30:00,145.12,145.12,144.99,145.09,39238.0,112.3926,112.3926,112.2919,112.3694,39238.0
2016-12-05 15:35:00,145.1,145.18,145.05,145.1,49676.0,112.3771,112.4391,112.3384,112.3771,49676.0
2016-12-05 15:40:00,145.1,145.2,145.04,145.15,59774.0,112.3771,112.4546,112.3306,112.4158,59774.0
2016-12-05 15:45:00,145.15,145.24,145.09,145.13,82908.0,112.4158,112.4855,112.3694,112.4003,82908.0
2016-12-05 15:50:00,145.12,145.23,144.98,145.18,220113.0,112.3926,112.4778,112.2842,112.4391,220113.0
2016-12-05 15:55:00,145.18,145.34,145.12,145.28,271572.0,112.4391,112.563,112.3926,112.5165,271572.0
2016-12-06 09:30:00,145.8,145.99,144.8,145.05,64277.0,112.9193,113.0664,112.1448,112.3384,64277.0
2016-12-06 09:35:00,145.03,145.59,144.88,145.25,28284.0,112.3229,112.7566,112.2067,112.4933,28284.0
2016-12-06 09:40:00,145.28,145.38,144.89,145.15,24086.0,112.5165,112.594,112.2145,112.4158,24086.0
2016-12-06 09:45:00,145.07,145.27,144.97,144.97,46818.0,112.3539,112.5088,112.2764,112.2764,46818.0
2016-12-06 09:50:00,144.93,145.23,144.87,145.17,26433.0,112.2455,112.4778,112.199,112.4313,26433.0
2016-12-06 09:55:00,145.13,145.44,145.11,145.44,50257.0,112.4003,112.6404,112.3849,112.6404,50257.0
2016-12-06 10:00:00,145.39,145.49,145.27,145.32,19303.0,112.6017,112.6792,112.5088,112.5475,19303.0
2016-12-06 10:05:00,145.41,145.64,145.27,145.62,41888.0,112.6172,112.7953,112.5088,112.7798,41888.0
2016-12-06 10:10:00,145.57,145.59,145.14,145.28,20525.0,112.7411,112.7566,112.4081,112.5165,20525.0
2016-12-06 10:15:00,145.23,145.32,145.03,145.09,31175.0,112.4778,112.5475,112.3229,112.3694,31175.0
2016-12-06 10:20:00,145.15,145.18,144.8,145.01,17709.0,112.4158,112.4391,112.1448,112.3074,17709.0
2016-12-06 10:25:00,145.0,145.17,144.91,145.08,21315.0,112.2997,112.4313,112.23,112.3616,21315.0
2016-12-06 10:30:00,145.08,145.38,145.06,145.29,26091.0,112.3616,112.594,112.3461,112.5243,26091.0
2016-12-06 10:35:00,145.29,145.35,145.03,145.05,21728.0,112.5243,112.5707,112.3229,112.3384,21728.0
2016-12-06 10:40:00,145.07,145.18,144.92,144.98,18078.0,112.3539,112.4391,112.2377,112.2842,18078.0
2016-12-06 10:45:00,145.02,145.23,144.85,145.18,28249.0,112.3152,112.4778,112.1835,112.4391,28249.0
2016-12-06 10:50:00,145.18,145.33,144.99,145.11,40722.0,112.4391,112.5552,112.2919,112.3849,40722.0
2016-12-06 10:55:00,145.12,145.17,144.8,144.89,18406.0,112.3926,112.4313,112.1448,112.2145,18406.0
2016-12-06 11:00:00,144.94,145.02,144.67,144.76,30579.0,112.2532,112.3152,112.0441,112.1138,30579.0
2016-12-06 11:05:00,144.7,144.7,144.5,144.51,13456.0,112.0673,112.0673,111.9124,111.9202,13456.0
2016-12-06 11:10:00,144.48,144.51,144.28,144.36,23894.0,111.8969,111.9202,111.742,111.804,23894.0
2016-12-06 11:15:00,144.39,144.75,144.39,144.75,21920.0,111.8272,112.106,111.8272,112.106,21920.0
2016-12-06 11:20:00,144.74,144.94,144.56,144.89,16806.0,112.0983,112.2532,111.9589,112.2145,16806.0
2016-12-06 11:25:00,144.86,145.01,144.85,145.0,14038.0,112.1912,112.3074,112.1835,112.2997,14038.0
2016-12-06 11:30:00,144.98,145.03,144.88,145.0,17025.0,112.2842,112.3229,112.2067,112.2997,17025.0
2016-12-06 11:35:00,144.97,145.0,144.81,144.88,13240.0,112.2764,112.2997,112.1525,112.2067,13240.0
2016-12-06 11:40:00,144.85,144.88,144.58,144.58,17712.0,112.1835,112.2067,111.9744,111.9744,17712.0
2016-12-06 11:45:00,144.64,144.67,144.52,144.62,7415.0,112.0209,112.0441,111.9279,112.0054,7415.0
2016-12-06 11:50:00,144.62,144.65,144.52,144.63,16456.0,112.0054,112.0286,111.9279,112.0131,16456.0
2016-12-06 11:55:00,144.65,144.71,144.55,144.58,13570.0,112.0286,112.0751,111.9512,111.9744,13570.0
2016-12-06 12:00:00,144.63,144.71,144.52,144.64,7610.0,112.0131,112.0751,111.9279,112.0209,7610.0
2016-12-06 12:05:00,144.63,144.71,144.61,144.64,10386.0,112.0131,112.0751,111.9976,112.0209,10386.0
2016-12-06 12:10:00,144.63,144.73,144.59,144.67,16518.0,112.0131,112.0906,111.9821,112.0441,16518.0
2016-12-06 12:15:00,144.66,144.66,144.6,144.66,7854.0,112.0363,112.0363,111.9899,112.0363,7854.0
2016-12-06 12:20:00,144.67,144.72,144.64,144.69,11142.0,112.0441,112.0828,112.0209,112.0596,11142.0
2016-12-06 12:25:00,144.67,144.74,144.62,144.73,13218.0,112.0441,112.0983,112.0054,112.0906,13218.0
2016-12-06 12:30:00,144.73,144.81,144.72,144.78,6665.0,112.0906,112.1525,112.0828,112.1293,6665.0
2016-12-06 12:35:00,144.76,144.89,144.76,144.79,12130.0,112.1138,112.2145,112.1138,112.137,12130.0
2016-12-06 12:40:00,144.81,144.86,144.78,144.84,10064.0,112.1525,112.1912,112.1293,112.1757,10064.0
2016-12-06 12:45:00,144.85,144.86,144.78,144.8,12818.0,112.1835,112.1912,112.1293,112.1448,12818.0
2016-12-06 12:50:00,144.81,144.94,144.8,144.9,8552.0,112.1525,112.2532,112.1448,112.2222,8552.0
2016-12-06 12:55:00,144.93,144.98,144.9,144.93,7391.0,112.2455,112.2842,112.2222,112.2455,7391.0
2016-12-06 13:00:00,144.91,145.03,144.9,144.95,12730.0,112.23,112.3229,112.2222,112.2609,12730.0
2016-12-06 13:05:00,144.93,144.94,144.83,144.84,21393.0,112.2455,112.2532,112.168,112.1757,21393.0
2016-12-06 13:10:00,144.83,144.83,144.66,144.69,20698.0,112.168,112.168,112.0363,112.0596,20698.0
2016-12-06 13:15:00,144.68,144.86,144.66,144.8,13790.0,112.0518,112.1912,112.0363,112.1448,13790.0
2016-12-06 13:20:00,144.81,144.84,144.77,144.81,19316.0,112.1525,112.1757,112.1215,112.1525,19316.0
2016-12-06 13:25:00,144.82,144.86,144.75,144.85,12179.0,112.1603,112.1912,112.106,112.1835,12179.0
2016-12-06 13:30:00,144.85,144.93,144.84,144.89,13080.0,112.1835,112.2455,112.1757,112.2145,13080.0
2016-12-06 13:35:00,144.87,144.91,144.82,144.82,15116.0,112.199,112.23,112.1603,112.1603,15116.0
2016-12-06 13:40:00,144.83,144.9,144.79,144.86,16574.0,112.168,112.2222,112.137,112.1912,16574.0
2016-12-06 13:45:00,144.84,144.85,144.73,144.73,8006.0,112.1757,112.1835,112.0906,112.0906,8006.0
2016-12-06 13:50:00,144.71,144.83,144.63,144.64,11670.0,112.0751,112.168,112.0131,112.0209,11670.0
2016-12-06 13:55:00,144.66,144.73,144.64,144.66,9620.0,112.0363,112.0906,112.0209,112.0363,9620.0
2016-12-06 14:00:00,144.67,144.73,144.6,144.63,17648.0,112.0441,112.0906,111.9899,112.0131,17648.0
2016-12-06 14:05:00,144.63,144.66,144.56,144.62,20358.0,112.0131,112.0363,111.9589,112.0054,20358.0
2016-12-06 14:10:00,144.62,144.79,144.61,144.78,14646.0,112.0054,112.137,111.9976,112.1293,14646.0
2016-12-06 14:15:00,144.79,144.89,144.72,144.87,62326.0,112.137,112.2145,112.0828,112.199,62326.0
2016-12-06 14:20:00,144.88,145.11,144.86,144.93,47048.0,112.2067,112.3849,112.1912,112.2455,47048.0
2016-12-06 14:25:00,144.97,145.13,144.9,145.09,39074.0,112.2764,112.4003,112.2222,112.3694,39074.0
2016-12-06 14:30:00,145.1,145.15,144.99,144.99,18860.0,112.3771,112.4158,112.2919,112.2919,18860.0
2016-12-06 14:35:00,145.0,145.19,144.95,145.08,16251.0,112.2997,112.4468,112.2609,112.3616,16251.0
2016-12-06 14:40:00,145.12,145.12,144.95,145.0,16307.0,112.3926,112.3926,112.2609,112.2997,16307.0
2016-12-06 14:45:00,145.0,145.01,144.9,144.95,18006.0,112.2997,112.3074,112.2222,112.2609,18006.0
2016-12-06 14:50:00,144.94,144.95,144.86,144.9,24268.0,112.2532,112.2609,112.1912,112.2222,24268.0
2016-12-06 14:55:00,144.9,144.96,144.86,144.93,16919.0,112.2222,112.2687,112.1912,112.2455,16919.0
2016-12-06 15:00:00,144.95,145.11,144.93,144.98,26945.0,112.2609,112.3849,112.2455,112.2842,26945.0
2016-12-06 15:05:00,145.0,145.0,144.77,144.81,15190.0,112.2997,112.2997,112.1215,112.1525,15190.0
2016-12-06 15:10:00,144.83,144.85,144.75,144.77,18710.0,112.168,112.1835,112.106,112.1215,18710.0
2016-12-06 15:15:00,144.77,144.85,144.74,144.82,24840.0,112.1215,112.1835,112.0983,112.1603,24840.0
2016-12-06 15:20:00,144.82,144.89,144.77,144.78,24330.0,112.1603,112.2145,112.1215,112.1293,24330.0
2016-12-06 15:25:00,144.78,144.79,144.65,144.67,12896.0,112.1293,112.137,112.0286,112.0441,12896.0
2016-12-06 15:30:00,144.69,145.01,144.69,144.99,32719.0,112.0596,112.3074,112.0596,112.2919,32719.0
2016-12-06 15:35:00,144.99,144.99,144.74,144.76,24695.0,112.2919,112.2919,112.0983,112.1138,24695.0
2016-12-06 15:40:00,144.75,144.84,144.75,144.82,29416.0,112.106,112.1757,112.106,112.1603,29416.0
2016-12-06 15:45:00,144.81,144.99,144.79,144.91,27045.0,112.1525,112.2919,112.137,112.23,27045.0
2016-12-06 15:50:00,144.95,145.05,144.85,145.03,43910.0,112.2609,112.3384,112.1835,112.3229,43910.0
2016-12-06 15:55:00,145.05,145.14,144.94,145.1,114347.0,112.3384,112.4081,112.2532,112.3771,114347.0
2016-12-07 09:30:00,143.52,143.88,143.0,143.38,136011.0,111.1534,111.4322,110.7507,111.045,136011.0
2016-12-07 09:35:00,143.51,143.65,142.8,143.0,64400.0,111.1457,111.2541,110.5958,110.7507,64400.0
2016-12-07 09:40:00,142.93,142.93,142.18,142.36,89840.0,110.6965,110.6965,110.1156,110.255,89840.0
2016-12-07 09:45:00,142.36,142.57,141.69,141.69,80933.0,110.255,110.4177,109.7361,109.7361,80933.0
2016-12-07 09:50:00,141.69,141.91,141.46,141.69,93281.0,109.7361,109.9065,109.558,109.7361,93281.0
2016-12-07 09:55:00,141.69,141.81,141.25,141.37,53319.0,109.7361,109.8291,109.3954,109.4883,53319.0
2016-12-07 10:00:00,141.33,141.55,141.08,141.3,84298.0,109.4573,109.6277,109.2637,109.4341,84298.0
2016-12-07 10:05:00,141.33,141.71,140.76,140.87,125031.0,109.4573,109.7516,109.0159,109.1011,125031.0
2016-12-07 10:10:00,140.83,141.23,140.75,141.12,99024.0,109.0701,109.3799,109.0081,109.2947,99024.0
2016-12-07 10:15:00,141.17,141.3,140.95,141.06,113619.0,109.3334,109.4341,109.163,109.2482,113619.0
2016-12-07 10:20:00,141.06,141.46,141.05,141.28,48880.0,109.2482,109.558,109.2405,109.4186,48880.0
2016-12-07 10:25:00,141.31,141.31,140.9,141.15,101061.0,109.4418,109.4418,109.1243,109.3179,101061.0
2016-12-07 10:30:00,141.19,141.2,140.8,140.8,75800.0,109.3489,109.3566,109.0468,109.0468,75800.0
2016-12-07 10:35:00,140.8,141.08,140.75,140.78,43525.0,109.0468,109.2637,109.0081,109.0314,43525.0
2016-12-07 10:40:00,140.79,141.14,140.76,141.07,40278.0,109.0391,109.3102,109.0159,109.256,40278.0
2016-12-07 10:45:00,141.09,141.14,140.52,140.58,55092.0,109.2714,109.3102,108.83,108.8765,55092.0
2016-12-07 10:50:00,140.58,140.74,140.51,140.67,45037.0,108.8765,109.0004,108.8222,108.9462,45037.0
2016-12-07 10:55:00,140.65,140.7,140.33,140.53,73345.0,108.9307,108.9694,108.6828,108.8377,73345.0
2016-12-07 11:00:00,140.53,140.73,140.31,140.43,84542.0,108.8377,108.9926,108.6674,108.7603,84542.0
2016-12-07 11:05:00,140.43,140.57,140.16,140.18,98973.0,108.7603,108.8687,108.5512,108.5667,98973.0
2016-12-07 11:10:00,140.19,140.33,140.05,140.17,63784.0,108.5744,108.6828,108.466,108.5589,63784.0
2016-12-07 11:15:00,140.15,140.26,140.04,140.05,73698.0,108.5434,108.6286,108.4582,108.466,73698.0
2016-12-07 11:20:00,140.06,140.2,139.9,140.0,104579.0,108.4737,108.5822,108.3498,108.4273,104579.0
2016-12-07 11:25:00,139.95,140.05,139.72,139.91,75555.0,108.3885,108.466,108.2104,108.3576,75555.0
2016-12-07 11:30:00,139.94,140.5,139.92,140.43,88914.0,108.3808,108.8145,108.3653,108.7603,88914.0
2016-12-07 11:35:00,140.42,140.57,140.33,140.43,62196.0,108.7525,108.8687,108.6828,108.7603,62196.0
2016-12-07 11:40:00,140.46,140.7,140.32,140.32,47404.0,108.7835,108.9694,108.6751,108.6751,47404.0
2016-12-07 11:45:00,140.32,140.5,140.24,140.45,27694.0,108.6751,108.8145,108.6131,108.7758,27694.0
2016-12-07 11:50:00,140.45,140.47,140.2,140.3,52735.0,108.7758,108.7913,108.5822,108.6596,52735.0
2016-12-07 11:55:00,140.29,140.6,140.29,140.45,36443.0,108.6519,108.892,108.6519,108.7758,36443.0
2016-12-07 12:00:00,140.53,140.71,140.1,140.3,67526.0,108.8377,108.9771,108.5047,108.6596,67526.0
2016-12-07 12:05:00,140.3,140.43,140.19,140.24,24348.0,108.6596,108.7603,108.5744,108.6131,24348.0
2016-12-07 12:10:00,140.22,140.27,140.11,140.23,24635.0,108.5976,108.6364,108.5125,108.6054,24635.0
2016-12-07 12:15:00,140.24,140.29,140.1,140.2,45338.0,108.6131,108.6519,108.5047,108.5822,45338.0
2016-12-07 12:20:00,140.2,140.22,139.9,139.97,43629.0,108.5822,108.5976,108.3498,108.404,43629.0
2016-12-07 12:25:00,139.97,140.01,139.66,139.84,67675.0,108.404,108.435,108.1639,108.3033,67675.0
2016-12-07 12:30:00,139.86,139.86,139.75,139.79,42312.0,108.3188,108.3188,108.2336,108.2646,42312.0
2016-12-07 12:35:00,139.81,140.17,139.81,140.17,57312.0,108.2801,108.5589,108.2801,108.5589,57312.0
2016-12-07 12:40:00,140.17,140.25,139.88,140.0,47324.0,108.5589,108.6209,108.3343,108.4273,47324.0
2016-12-07 12:45:00,140.01,140.14,139.96,140.04,43239.0,108.435,108.5357,108.3963,108.4582,43239.0
2016-12-07 12:50:00,140.03,140.08,139.9,139.96,27375.0,108.4505,108.4892,108.3498,108.3963,27375.0
2016-12-07 12:55:00,140.0,140.1,139.97,140.05,54049.0,108.4273,108.5047,108.404,108.466,54049.0
2016-12-07 13:00:00,140.03,140.69,140.03,140.55,42411.0,108.4505,108.9617,108.4505,108.8532,42411.0
2016-12-07 13:05:00,140.62,140.78,140.6,140.64,46150.0,108.9074,109.0314,108.892,108.9229,46150.0
2016-12-07 13:10:00,140.64,140.88,140.56,140.85,79887.0,108.9229,109.1088,108.861,109.0856,79887.0
2016-12-07 13:15:00,140.84,141.04,140.63,140.68,70028.0,109.0778,109.2327,108.9152,108.9539,70028.0
2016-12-07 13:20:00,140.72,141.04,140.52,140.7,71106.0,108.9849,109.2327,108.83,108.9694,71106.0
2016-12-07 13:25:00,140.74,140.74,140.29,140.29,86756.0,109.0004,109.0004,108.6519,108.6519,86756.0
2016-12-07 13:30:00,140.31,140.45,140.2,140.37,60165.0,108.6674,108.7758,108.5822,108.7138,60165.0
2016-12-07 13:35:00,140.4,140.59,140.21,140.3,63741.0,108.7371,108.8842,108.5899,108.6596,63741.0
2016-12-07 13:40:00,140.32,140.4,140.13,140.19,47854.0,108.6751,108.7371,108.5279,108.5744,47854.0
2016-12-07 13:45:00,140.19,140.26,140.16,140.16,77880.0,108.5744,108.6286,108.5512,108.5512,77880.0
2016-12-07 13:50:00,140.13,140.35,140.12,140.24,79797.0,108.5279,108.6983,108.5202,108.6131,79797.0
2016-12-07 13:55:00,140.24,140.27,140.15,140.21,44963.0,108.6131,108.6364,108.5434,108.5899,44963.0
2016-12-07 14:00:00,140.21,140.51,140.11,140.17,51886.0,108.5899,108.8222,108.5125,108.5589,51886.0
2016-12-07 14:05:00,140.2,140.31,140.1,140.2,61772.0,108.5822,108.6674,108.5047,108.5822,61772.0
2016-12-07 14:10:00,140.22,140.23,140.13,140.2,48082.0,108.5976,108.6054,108.5279,108.5822,48082.0
2016-12-07 14:15:00,140.22,140.7,140.16,140.61,103554.0,108.5976,108.9694,108.5512,108.8997,103554.0
2016-12-07 14:20:00,140.61,140.69,140.58,140.64,34528.0,108.8997,108.9617,108.8765,108.9229,34528.0
2016-12-07 14:25:00,140.66,140.69,140.47,140.53,53801.0,108.9384,108.9617,108.7913,108.8377,53801.0
2016-12-07 14:30:00,140.55,140.7,140.51,140.66,57794.0,108.8532,108.9694,108.8222,108.9384,57794.0
2016-12-07 14:35:00,140.65,140.7,140.45,140.45,57635.0,108.9307,108.9694,108.7758,108.7758,57635.0
2016-12-07 14:40:00,140.46,140.67,140.43,140.59,51092.0,108.7835,108.9462,108.7603,108.8842,51092.0
2016-12-07 14:45:00,140.58,140.75,140.55,140.75,53181.0,108.8765,109.0081,108.8532,109.0081,53181.0
2016-12-07 14:50:00,140.75,140.9,140.5,140.56,47334.0,109.0081,109.1243,108.8145,108.861,47334.0
2016-12-07 14:55:00,140.57,140.8,140.54,140.71,65745.0,108.8687,109.0468,108.8455,108.9771,65745.0
2016-12-07 15:00:00,140.72,140.72,140.45,140.57,43741.0,108.9849,108.9849,108.7758,108.8687,43741.0
2016-12-07 15:05:00,140.56,140.66,140.44,140.48,77141.0,108.861,108.9384,108.768,108.799,77141.0
2016-12-07 15:10:00,140.48,140.77,140.41,140.76,54171.0,108.799,109.0236,108.7448,109.0159,54171.0
2016-12-07 15:15:00,140.74,140.96,140.72,140.82,71029.0,109.0004,109.1708,108.9849,109.0623,71029.0
2016-12-07 15:20:00,140.8,140.98,140.68,140.87,83089.0,109.0468,109.1863,108.9539,109.1011,83089.0
2016-12-07 15:25:00,140.89,141.08,140.72,140.94,84414.0,109.1166,109.2637,108.9849,109.1553,84414.0
2016-12-07 15:30:00,140.92,141.06,140.85,140.95,73580.0,109.1398,109.2482,109.0856,109.163,73580.0
2016-12-07 15:35:00,140.9,140.98,140.76,140.92,66319.0,109.1243,109.1863,109.0159,109.1398,66319.0
2016-12-07 15:40:00,140.94,141.0,140.84,140.95,102148.0,109.1553,109.2017,109.0778,109.163,102148.0
2016-12-07 15:45:00,140.95,140.96,140.8,140.82,71417.0,109.163,109.1708,109.0468,109.0623,71417.0
2016-12-07 15:50:00,140.82,140.97,140.79,140.95,156074.0,109.0623,109.1785,109.0391,109.163,156074.0
2016-12-07 15:55:00,140.93,141.26,140.9,141.09,371156.0,109.1475,109.4031,109.1243,109.2714,371156.0
2016-12-08 09:30:00,140.83,141.1,140.07,140.08,157684.0,109.0701,109.2792,108.4815,108.4892,157684.0
2016-12-08 09:35:00,140.08,140.53,139.83,140.23,70120.0,108.4892,108.8377,108.2956,108.6054,70120.0
2016-12-08 09:40:00,140.26,140.26,139.52,139.85,75961.0,108.6286,108.6286,108.0555,108.3111,75961.0
2016-12-08 09:45:00,139.83,140.06,139.34,139.46,67468.0,108.2956,108.4737,107.9161,108.009,67468.0
2016-12-08 09:50:00,139.46,139.63,139.33,139.33,60068.0,108.009,108.1407,107.9084,107.9084,60068.0
2016-12-08 09:55:00,139.31,139.37,138.83,139.08,100637.0,107.8929,107.9393,107.5211,107.7147,100637.0
2016-12-08 10:00:00,139.03,139.13,138.86,138.95,88999.0,107.676,107.7535,107.5444,107.6141,88999.0
2016-12-08 10:05:00,138.93,139.5,138.88,139.22,78780.0,107.5986,108.04,107.5598,107.8232,78780.0
2016-12-08 10:10:00,139.26,139.64,139.25,139.42,82756.0,107.8541,108.1485,107.8464,107.9781,82756.0
2016-12-08 10:15:00,139.45,140.03,139.44,139.8,60592.0,108.0013,108.4505,107.9936,108.2724,60592.0
2016-12-08 10:20:00,139.79,139.81,139.55,139.64,31761.0,108.2646,108.2801,108.0787,108.1485,31761.0
2016-12-08 10:25:00,139.6,139.95,139.57,139.79,37621.0,108.1175,108.3885,108.0942,108.2646,37621.0
2016-12-08 10:30:00,139.77,139.93,139.7,139.9,25740.0,108.2491,108.3731,108.1949,108.3498,25740.0
2016-12-08 10:35:00,139.9,140.14,139.67,139.9,37946.0,108.3498,108.5357,108.1717,108.3498,37946.0
2016-12-08 10:40:00,139.97,140.28,139.95,140.2,30633.0,108.404,108.6441,108.3885,108.5822,30633.0
2016-12-08 10:45:00,140.16,140.16,139.88,139.94,48447.0,108.5512,108.5512,108.3343,108.3808,48447.0
2016-12-08 10:50:00,139.94,140.16,139.9,140.09,27661.0,108.3808,108.5512,108.3498,108.497,27661.0
2016-12-08 10:55:00,140.1,140.15,139.97,140.09,47027.0,108.5047,108.5434,108.404,108.497,47027.0
2016-12-08 11:00:00,140.1,140.14,139.96,140.02,60229.0,108.5047,108.5357,108.3963,108.4428,60229.0
2016-12-08 11:05:00,140.01,140.05,139.91,139.98,32097.0,108.435,108.466,108.3576,108.4118,32097.0
2016-12-08 11:10:00,139.96,140.08,139.85,139.88,36629.0,108.3963,108.4892,108.3111,108.3343,36629.0
2016-12-08 11:15:00,139.89,139.98,139.76,139.87,28352.0,108.3421,108.4118,108.2414,108.3266,28352.0
2016-12-08 11:20:00,139.88,139.99,139.72,139.77,27632.0,108.3343,108.4195,108.2104,108.2491,27632.0
2016-12-08 11:25:00,139.75,139.92,139.71,139.8,35693.0,108.2336,108.3653,108.2027,108.2724,35693.0
2016-12-08 11:30:00,139.83,140.02,139.82,139.96,63584.0,108.2956,108.4428,108.2879,108.3963,63584.0
2016-12-08 11:35:00,139.96,139.96,139.7,139.82,31868.0,108.3963,108.3963,108.1949,108.2879,31868.0
2016-12-08 11:40:00,139.81,139.93,139.72,139.91,15334.0,108.2801,108.3731,108.2104,108.3576,15334.0
2016-12-08 11:45:00,139.93,140.03,139.73,139.76,27012.0,108.3731,108.4505,108.2182,108.2414,27012.0
2016-12-08 11:50:00,139.76,139.99,139.76,139.86,22358.0,108.2414,108.4195,108.2414,108.3188,22358.0
2016-12-08 11:55:00,139.84,140.02,139.83,139.98,23391.0,108.3033,108.4428,108.2956,108.4118,23391.0
2016-12-08 12:00:00,139.99,140.06,139.71,139.96,34848.0,108.4195,108.4737,108.2027,108.3963,34848.0
2016-12-08 12:05:00,139.98,140.05,139.9,139.93,15852.0,108.4118,108.466,108.3498,108.3731,15852.0
2016-12-08 12:10:00,139.93,139.97,139.76,139.92,21942.0,108.3731,108.404,108.2414,108.3653,21942.0
2016-12-08 12:15:00,139.92,139.96,139.84,139.86,20718.0,108.3653,108.3963,108.3033,108.3188,20718.0
2016-12-08 12:20:00,139.85,139.98,139.77,139.98,14159.0,108.3111,108.4118,108.2491,108.4118,14159.0
2016-12-08 12:25:00,139.94,140.06,139.9,139.92,31294.0,108.3808,108.4737,108.3498,108.3653,31294.0
2016-12-08 12:30:00,139.9,140.13,139.89,139.98,23056.0,108.3498,108.5279,108.3421,108.4118,23056.0
2016-12-08 12:35:00,139.98,140.03,139.88,139.97,21392.0,108.4118,108.4505,108.3343,108.404,21392.0
2016-12-08 12:40:00,139.99,140.07,139.96,139.98,18917.0,108.4195,108.4815,108.3963,108.4118,18917.0
2016-12-08 12:45:00,139.96,140.14,139.89,140.07,25016.0,108.3963,108.5357,108.3421,108.4815,25016.0
2016-12-08 12:50:00,140.06,140.08,139.9,140.01,23090.0,108.4737,108.4892,108.3498,108.435,23090.0
2016-12-08 12:55:00,139.98,140.16,139.95,139.95,24761.0,108.4118,108.5512,108.3885,108.3885,24761.0
2016-12-08 13:00:00,139.93,140.05,139.93,139.93,20789.0,108.3731,108.466,108.3731,108.3731,20789.0
2016-12-08 13:05:00,139.93,139.97,139.82,139.93,19039.0,108.3731,108.404,108.2879,108.3731,19039.0
2016-12-08 13:10:00,139.92,139.97,139.73,139.96,33215.0,108.3653,108.404,108.2182,108.3963,33215.0
2016-12-08 13:15:00,139.99,140.02,139.88,139.88,15026.0,108.4195,108.4428,108.3343,108.3343,15026.0
2016-12-08 13:20:00,139.9,140.1,139.88,140.1,18954.0,108.3498,108.5047,108.3343,108.5047,18954.0
2016-12-08 13:25:00,140.08,140.1,139.94,140.03,30317.0,108.4892,108.5047,108.3808,108.4505,30317.0
2016-12-08 13:30:00,140.01,140.03,139.86,139.86,18717.0,108.435,108.4505,108.3188,108.3188,18717.0
2016-12-08 13:35:00,139.89,140.08,139.74,139.99,30888.0,108.3421,108.4892,108.2259,108.4195,30888.0
2016-12-08 13:40:00,139.95,140.02,139.85,139.96,14991.0,108.3885,108.4428,108.3111,108.3963,14991.0
2016-12-08 13:45:00,140.0,140.03,139.89,139.97,23973.0,108.4273,108.4505,108.3421,108.404,23973.0
2016-12-08 13:50:00,139.98,140.05,139.89,140.05,26456.0,108.4118,108.466,108.3421,108.466,26456.0
2016-12-08 13:55:00,140.04,140.06,139.87,139.89,33927.0,108.4582,108.4737,108.3266,108.3421,33927.0
2016-12-08 14:00:00,139.9,140.11,139.89,140.05,28340.0,108.3498,108.5125,108.3421,108.466,28340.0
2016-12-08 14:05:00,140.02,140.04,139.79,139.89,28427.0,108.4428,108.4582,108.2646,108.3421,28427.0
2016-12-08 14:10:00,139.86,139.88,139.8,139.81,18768.0,108.3188,108.3343,108.2724,108.2801,18768.0
2016-12-08 14:15:00,139.83,139.84,139.77,139.8,23054.0,108.2956,108.3033,108.2491,108.2724,23054.0
2016-12-08 14:20:00,139.82,139.87,139.75,139.81,41800.0,108.2879,108.3266,108.2336,108.2801,41800.0
2016-12-08 14:25:00,139.83,139.84,139.56,139.62,37292.0,108.2956,108.3033,108.0865,108.133,37292.0
2016-12-08 14:30:00,139.61,139.79,139.6,139.71,26387.0,108.1252,108.2646,108.1175,108.2027,26387.0
2016-12-08 14:35:00,139.73,139.75,139.58,139.64,30892.0,108.2182,108.2336,108.102,108.1485,30892.0
2016-12-08 14:40:00,139.65,139.72,139.58,139.62,22738.0,108.1562,108.2104,108.102,108.133,22738.0
2016-12-08 14:45:00,139.63,139.81,139.53,139.67,35156.0,108.1407,108.2801,108.0633,108.1717,35156.0
2016-12-08 14:50:00,139.68,139.73,139.57,139.61,29253.0,108.1794,108.2182,108.0942,108.1252,29253.0
2016-12-08 14:55:00,139.63,139.88,139.62,139.88,31190.0,108.1407,108.3343,108.133,108.3343,31190.0
2016-12-08 15:00:00,139.89,140.35,139.84,140.07,97889.0,108.3421,108.6983,108.3033,108.4815,97889.0
2016-12-08 15:05:00,140.08,140.12,139.57,139.96,56280.0,108.4892,108.5202,108.0942,108.3963,56280.0
2016-12-08 15:10:00,139.99,140.21,139.95,140.02,72923.0,108.4195,108.5899,108.3885,108.4428,72923.0
2016-12-08 15:15:00,140.02,140.06,139.91,139.96,33966.0,108.4428,108.4737,108.3576,108.3963,33966.0
2016-12-08 15:20:00,139.96,140.04,139.88,139.97,45227.0,108.3963,108.4582,108.3343,108.404,45227.0
2016-12-08 15:25:00,139.98,140.29,139.94,140.12,61021.0,108.4118,108.6519,108.3808,108.5202,61021.0
2016-12-08 15:30:00,140.14,140.55,140.05,140.49,60323.0,108.5357,108.8532,108.466,108.8068,60323.0
2016-12-08 15:35:00,140.49,140.78,140.48,140.67,57128.0,108.8068,109.0314,108.799,108.9462,57128.0
2016-12-08 15:40:00,140.67,140.75,140.45,140.62,69926.0,108.9462,109.0081,108.7758,108.9074,69926.0
2016-12-08 15:45:00,140.62,140.62,140.38,140.41,82157.0,108.9074,108.9074,108.7216,108.7448,82157.0
2016-12-08 15:50:00,140.43,140.75,140.42,140.72,93461.0,108.7603,109.0081,108.7525,108.9849,93461.0
2016-12-08 15:55:00,140.74,140.75,140.42,140.58,181148.0,109.0004,109.0081,108.7525,108.8765,181148.0
2016-12-09 09:30:00,141.57,142.6,141.0,141.02,236137.0,109.6432,110.4409,109.2017,109.2172,236137.0
2016-12-09 09:35:00,141.03,141.92,141.03,141.91,59712.0,109.225,109.9143,109.225,109.9065,59712.0
2016-12-09 09:40:00,141.92,142.88,141.92,142.85,88728.0,109.9143,110.6578,109.9143,110.6345,88728.0
2016-12-09 09:45:00,142.84,142.92,142.64,142.77,62189.0,110.6268,110.6887,110.4719,110.5726,62189.0
2016-12-09 09:50:00,142.75,142.77,142.26,142.43,93980.0,110.5571,110.5726,110.1776,110.3093,93980.0
2016-12-09 09:55:00,142.45,142.89,142.4,142.76,71285.0,110.3247,110.6655,110.286,110.5648,71285.0
2016-12-09 10:00:00,142.75,142.78,142.46,142.62,107979.0,110.5571,110.5803,110.3325,110.4564,107979.0
2016-12-09 10:05:00,142.6,142.68,142.19,142.64,81436.0,110.4409,110.5029,110.1234,110.4719,81436.0
2016-12-09 10:10:00,142.64,142.69,142.38,142.53,57441.0,110.4719,110.5106,110.2705,110.3867,57441.0
2016-12-09 10:15:00,142.52,142.75,142.45,142.66,46845.0,110.379,110.5571,110.3247,110.4874,46845.0
2016-12-09 10:20:00,142.69,143.01,142.59,143.0,53717.0,110.5106,110.7585,110.4332,110.7507,53717.0
2016-12-09 10:25:00,142.98,143.01,142.7,142.7,36302.0,110.7352,110.7585,110.5184,110.5184,36302.0
2016-12-09 10:30:00,142.73,143.01,142.72,142.83,29615.0,110.5416,110.7585,110.5339,110.619,29615.0
2016-12-09 10:35:00,142.88,142.97,142.68,142.8,32437.0,110.6578,110.7275,110.5029,110.5958,32437.0
2016-12-09 10:40:00,142.83,142.89,142.7,142.88,46576.0,110.619,110.6655,110.5184,110.6578,46576.0
2016-12-09 10:45:00,142.87,142.91,142.62,142.83,49963.0,110.65,110.681,110.4564,110.619,49963.0
2016-12-09 10:50:00,142.9,142.97,142.77,142.97,38704.0,110.6733,110.7275,110.5726,110.7275,38704.0
2016-12-09 10:55:00,142.98,143.07,142.66,142.67,40742.0,110.7352,110.8049,110.4874,110.4951,40742.0
2016-12-09 11:00:00,142.68,143.03,142.59,142.95,27003.0,110.5029,110.7739,110.4332,110.712,27003.0
2016-12-09 11:05:00,142.91,143.27,142.89,143.23,32902.0,110.681,110.9598,110.6655,110.9288,32902.0
2016-12-09 11:10:00,143.26,143.39,143.14,143.36,29732.0,110.9521,111.0528,110.8591,111.0295,29732.0
2016-12-09 11:15:00,143.31,143.34,143.07,143.3,36159.0,110.9908,111.014,110.8049,110.983,36159.0
2016-12-09 11:20:00,143.29,143.5,143.28,143.35,30210.0,110.9753,111.1379,110.9676,111.0218,30210.0
2016-12-09 11:25:00,143.39,143.4,143.05,143.28,26217.0,111.0528,111.0605,110.7894,110.9676,26217.0
2016-12-09 11:30:00,143.3,143.48,143.25,143.42,26766.0,110.983,111.1225,110.9443,111.076,26766.0
2016-12-09 11:35:00,143.44,143.53,143.42,143.44,29003.0,111.0915,111.1612,111.076,111.0915,29003.0
2016-12-09 11:40:00,143.43,143.52,143.33,143.37,49240.0,111.0837,111.1534,111.0063,111.0373,49240.0
2016-12-09 11:45:00,143.34,143.48,143.2,143.42,36699.0,111.014,111.1225,110.9056,111.076,36699.0
2016-12-09 11:50:00,143.39,143.8,143.36,143.69,37980.0,111.0528,111.3703,111.0295,111.2851,37980.0
2016-12-09 11:55:00,143.68,143.88,143.46,143.53,45283.0,111.2774,111.4322,111.107,111.1612,45283.0
2016-12-09 12:00:00,143.57,143.79,143.48,143.73,21836.0,111.1922,111.3625,111.1225,111.3161,21836.0
2016-12-09 12:05:00,143.74,143.85,143.73,143.75,18699.0,111.3238,111.409,111.3161,111.3316,18699.0
2016-12-09 12:10:00,143.73,143.81,143.68,143.78,23747.0,111.3161,111.378,111.2774,111.3548,23747.0
2016-12-09 12:15:00,143.77,143.82,143.67,143.72,52335.0,111.3471,111.3858,111.2696,111.3083,52335.0
2016-12-09 12:20:00,143.74,143.86,143.71,143.86,26246.0,111.3238,111.4168,111.3006,111.4168,26246.0
2016-12-09 12:25:00,143.86,143.89,143.76,143.85,17497.0,111.4168,111.44,111.3393,111.409,17497.0
2016-12-09 12:30:00,143.85,143.88,143.7,143.78,32139.0,111.409,111.4322,111.2928,111.3548,32139.0
2016-12-09 12:35:00,143.81,144.09,143.78,144.03,45245.0,111.378,111.5949,111.3548,111.5484,45245.0
2016-12-09 12:40:00,144.02,144.08,144.02,144.04,30664.0,111.5407,111.5871,111.5407,111.5562,30664.0
2016-12-09 12:45:00,144.05,144.2,144.03,144.19,27289.0,111.5639,111.6801,111.5484,111.6723,27289.0
2016-12-09 12:50:00,144.22,144.32,144.14,144.31,31824.0,111.6956,111.773,111.6336,111.7653,31824.0
2016-12-09 12:55:00,144.3,144.34,143.81,143.81,40993.0,111.7575,111.7885,111.378,111.378,40993.0
2016-12-09 13:00:00,143.78,143.97,143.71,143.79,29702.0,111.3548,111.502,111.3006,111.3625,29702.0
2016-12-09 13:05:00,143.78,143.93,143.62,143.93,42760.0,111.3548,111.471,111.2309,111.471,42760.0
2016-12-09 13:10:00,143.9,144.03,143.84,143.84,24839.0,111.4477,111.5484,111.4013,111.4013,24839.0
2016-12-09 13:15:00,143.86,143.86,143.52,143.71,77767.0,111.4168,111.4168,111.1534,111.3006,77767.0
2016-12-09 13:20:00,143.71,143.77,143.45,143.76,68807.0,111.3006,111.3471,111.0992,111.3393,68807.0
2016-12-09 13:25:00,143.72,144.05,143.72,143.95,42838.0,111.3083,111.5639,111.3083,111.4865,42838.0
2016-12-09 13:30:00,143.96,144.27,143.96,144.26,25654.0,111.4942,111.7343,111.4942,111.7266,25654.0
2016-12-09 13:35:00,144.27,144.42,144.23,144.39,55631.0,111.7343,111.8505,111.7033,111.8272,55631.0
2016-12-09 13:40:00,144.41,144.46,144.23,144.45,26556.0,111.8427,111.8814,111.7033,111.8737,26556.0
2016-12-09 13:45:00,144.44,144.58,144.28,144.29,48619.0,111.866,111.9744,111.742,111.7498,48619.0
2016-12-09 13:50:00,144.27,144.31,144.15,144.26,34318.0,111.7343,111.7653,111.6414,111.7266,34318.0
2016-12-09 13:55:00,144.27,144.36,144.07,144.09,32686.0,111.7343,111.804,111.5794,111.5949,32686.0
2016-12-09 14:00:00,144.08,144.4,144.01,144.32,37375.0,111.5871,111.835,111.5329,111.773,37375.0
2016-12-09 14:05:00,144.3,144.31,144.12,144.21,32900.0,111.7575,111.7653,111.6181,111.6878,32900.0
2016-12-09 14:10:00,144.22,144.33,144.13,144.17,91463.0,111.6956,111.7808,111.6259,111.6568,91463.0
2016-12-09 14:15:00,144.15,144.17,143.81,143.81,122940.0,111.6414,111.6568,111.378,111.378,122940.0
2016-12-09 14:20:00,143.82,143.95,143.74,143.89,25878.0,111.3858,111.4865,111.3238,111.44,25878.0
2016-12-09 14:25:00,143.9,143.91,143.65,143.71,25728.0,111.4477,111.4555,111.2541,111.3006,25728.0
2016-12-09 14:30:00,143.7,143.88,143.62,143.87,38072.0,111.2928,111.4322,111.2309,111.4245,38072.0
2016-12-09 14:35:00,143.85,143.94,143.66,143.75,27106.0,111.409,111.4787,111.2619,111.3316,27106.0
2016-12-09 14:40:00,143.74,143.84,143.66,143.78,37001.0,111.3238,111.4013,111.2619,111.3548,37001.0
2016-12-09 14:45:00,143.78,143.78,143.53,143.68,36865.0,111.3548,111.3548,111.1612,111.2774,36865.0
2016-12-09 14:50:00,143.66,143.82,143.63,143.79,21693.0,111.2619,111.3858,111.2386,111.3625,21693.0
2016-12-09 14:55:00,143.78,143.89,143.76,143.84,33813.0,111.3548,111.44,111.3393,111.4013,33813.0
2016-12-09 15:00:00,143.84,143.96,143.82,143.85,36345.0,111.4013,111.4942,111.3858,111.409,36345.0
2016-12-09 15:05:00,143.84,143.95,143.82,143.95,38878.0,111.4013,111.4865,111.3858,111.4865,38878.0
2016-12-09 15:10:00,143.91,143.95,143.86,143.92,24336.0,111.4555,111.4865,111.4168,111.4632,24336.0
2016-12-09 15:15:00,143.91,144.06,143.88,143.93,30313.0,111.4555,111.5717,111.4322,111.471,30313.0
2016-12-09 15:20:00,143.94,143.95,143.71,143.71,28441.0,111.4787,111.4865,111.3006,111.3006,28441.0
2016-12-09 15:25:00,143.71,143.73,143.6,143.7,35132.0,111.3006,111.3161,111.2154,111.2928,35132.0
2016-12-09 15:30:00,143.7,143.82,143.56,143.56,41197.0,111.2928,111.3858,111.1844,111.1844,41197.0
2016-12-09 15:35:00,143.56,143.67,143.54,143.57,36835.0,111.1844,111.2696,111.1689,111.1922,36835.0
2016-12-09 15:40:00,143.57,143.63,143.56,143.56,47954.0,111.1922,111.2386,111.1844,111.1844,47954.0
2016-12-09 15:45:00,143.56,143.64,143.51,143.56,54060.0,111.1844,111.2464,111.1457,111.1844,54060.0
2016-12-09 15:50:00,143.56,143.6,143.42,143.45,86522.0,111.1844,111.2154,111.076,111.0992,86522.0
2016-12-09 15:55:00,143.45,143.5,143.33,143.45,154687.0,111.0992,111.1379,111.0063,111.0992,154687.0
2016-12-12 09:30:00,142.92,143.78,142.79,143.37,102321.0,110.6887,111.3548,110.5881,111.0373,102321.0
2016-12-12 09:35:00,143.38,143.74,143.21,143.74,32036.0,111.045,111.3238,110.9133,111.3238,32036.0
2016-12-12 09:40:00,143.65,143.71,143.05,143.11,20860.0,111.2541,111.3006,110.7894,110.8359,20860.0
2016-12-12 09:45:00,143.1,143.45,143.09,143.4,20056.0,110.8282,111.0992,110.8204,111.0605,20056.0
2016-12-12 09:50:00,143.35,144.31,143.35,143.93,65047.0,111.0218,111.7653,111.0218,111.471,65047.0
2016-12-12 09:55:00,143.79,144.57,143.79,144.57,38154.0,111.3625,111.9666,111.3625,111.9666,38154.0
2016-12-12 10:00:00,144.52,144.82,144.4,144.41,41784.0,111.9279,112.1603,111.835,111.8427,41784.0
2016-12-12 10:05:00,144.4,144.59,144.27,144.35,30467.0,111.835,111.9821,111.7343,111.7963,30467.0
2016-12-12 10:10:00,144.33,144.53,144.23,144.31,47769.0,111.7808,111.9357,111.7033,111.7653,47769.0
2016-12-12 10:15:00,144.31,144.37,143.67,143.88,44003.0,111.7653,111.8117,111.2696,111.4322,44003.0
2016-12-12 10:20:00,143.89,144.2,143.88,143.93,46073.0,111.44,111.6801,111.4322,111.471,46073.0
2016-12-12 10:25:00,144.02,144.07,143.71,143.92,38851.0,111.5407,111.5794,111.3006,111.4632,38851.0
2016-12-12 10:30:00,143.9,144.04,143.79,143.83,45946.0,111.4477,111.5562,111.3625,111.3935,45946.0
2016-12-12 10:35:00,143.95,143.98,143.81,143.96,16867.0,111.4865,111.5097,111.378,111.4942,16867.0
2016-12-12 10:40:00,143.93,143.98,143.85,143.87,15899.0,111.471,111.5097,111.409,111.4245,15899.0
2016-12-12 10:45:00,143.89,143.91,143.62,143.73,34973.0,111.44,111.4555,111.2309,111.3161,34973.0
2016-12-12 10:50:00,143.75,143.9,143.62,143.62,30784.0,111.3316,111.4477,111.2309,111.2309,30784.0
2016-12-12 10:55:00,143.64,143.99,143.62,143.72,24454.0,111.2464,111.5174,111.2309,111.3083,24454.0
2016-12-12 11:00:00,143.74,143.83,143.52,143.52,23970.0,111.3238,111.3935,111.1534,111.1534,23970.0
2016-12-12 11:05:00,143.53,143.64,143.45,143.58,19123.0,111.1612,111.2464,111.0992,111.1999,19123.0
2016-12-12 11:10:00,143.6,143.6,143.37,143.44,27508.0,111.2154,111.2154,111.0373,111.0915,27508.0
2016-12-12 11:15:00,143.4,143.64,143.4,143.56,25665.0,111.0605,111.2464,111.0605,111.1844,25665.0
2016-12-12 11:20:00,143.55,143.7,143.5,143.7,19547.0,111.1767,111.2928,111.1379,111.2928,19547.0
2016-12-12 11:25:00,143.71,143.87,143.71,143.81,11398.0,111.3006,111.4245,111.3006,111.378,11398.0
2016-12-12 11:30:00,143.83,143.97,143.82,143.89,14583.0,111.3935,111.502,111.3858,111.44,14583.0
2016-12-12 11:35:00,143.86,144.05,143.83,144.02,39812.0,111.4168,111.5639,111.3935,111.5407,39812.0
2016-12-12 11:40:00,144.01,144.19,143.98,144.14,37733.0,111.5329,111.6723,111.5097,111.6336,37733.0
2016-12-12 11:45:00,144.15,144.41,144.08,144.38,23458.0,111.6414,111.8427,111.5871,111.8195,23458.0
2016-12-12 11:50:00,144.38,144.54,144.36,144.52,23367.0,111.8195,111.9434,111.804,111.9279,23367.0
2016-12-12 11:55:00,144.54,144.61,144.45,144.61,22311.0,111.9434,111.9976,111.8737,111.9976,22311.0
2016-12-12 12:00:00,144.62,144.68,144.42,144.54,16607.0,112.0054,112.0518,111.8505,111.9434,16607.0
2016-12-12 12:05:00,144.52,144.68,144.49,144.68,29993.0,111.9279,112.0518,111.9047,112.0518,29993.0
2016-12-12 12:10:00,144.66,144.8,144.65,144.72,18416.0,112.0363,112.1448,112.0286,112.0828,18416.0
2016-12-12 12:15:00,144.74,144.82,144.69,144.79,12176.0,112.0983,112.1603,112.0596,112.137,12176.0
2016-12-12 12:20:00,144.77,144.93,144.64,144.85,20042.0,112.1215,112.2455,112.0209,112.1835,20042.0
2016-12-12 12:25:00,144.85,145.1,144.82,145.02,26522.0,112.1835,112.3771,112.1603,112.3152,26522.0
2016-12-12 12:30:00,145.03,145.17,144.91,144.94,20758.0,112.3229,112.4313,112.23,112.2532,20758.0
2016-12-12 12:35:00,144.94,144.98,144.7,144.8,6921.0,112.2532,112.2842,112.0673,112.1448,6921.0
2016-12-12 12:40:00,144.79,144.97,144.76,144.94,17190.0,112.137,112.2764,112.1138,112.2532,17190.0
2016-12-12 12:45:00,144.94,144.96,144.83,144.89,23602.0,112.2532,112.2687,112.168,112.2145,23602.0
2016-12-12 12:50:00,144.88,144.92,144.83,144.89,14504.0,112.2067,112.2377,112.168,112.2145,14504.0
2016-12-12 12:55:00,144.9,144.91,144.74,144.8,15312.0,112.2222,112.23,112.0983,112.1448,15312.0
2016-12-12 13:00:00,144.76,144.86,144.74,144.84,15956.0,112.1138,112.1912,112.0983,112.1757,15956.0
2016-12-12 13:05:00,144.87,144.88,144.77,144.84,15448.0,112.199,112.2067,112.1215,112.1757,15448.0
2016-12-12 13:10:00,144.83,144.87,144.79,144.85,11852.0,112.168,112.199,112.137,112.1835,11852.0
2016-12-12 13:15:00,144.87,145.01,144.86,145.0,10095.0,112.199,112.3074,112.1912,112.2997,10095.0
2016-12-12 13:20:00,145.03,145.21,145.01,145.18,25145.0,112.3229,112.4623,112.3074,112.4391,25145.0
2016-12-12 13:25:00,145.19,145.46,145.18,145.35,21612.0,112.4468,112.6559,112.4391,112.5707,21612.0
2016-12-12 13:30:00,145.36,145.37,145.12,145.27,29583.0,112.5785,112.5862,112.3926,112.5088,29583.0
2016-12-12 13:35:00,145.26,145.34,145.24,145.24,15763.0,112.501,112.563,112.4855,112.4855,15763.0
2016-12-12 13:40:00,145.23,145.37,145.23,145.35,16594.0,112.4778,112.5862,112.4778,112.5707,16594.0
2016-12-12 13:45:00,145.34,145.36,145.23,145.3,35320.0,112.563,112.5785,112.4778,112.532,35320.0
2016-12-12 13:50:00,145.3,145.39,145.23,145.37,13492.0,112.532,112.6017,112.4778,112.5862,13492.0
2016-12-12 13:55:00,145.33,145.35,145.25,145.29,20016.0,112.5552,112.5707,112.4933,112.5243,20016.0
2016-12-12 14:00:00,145.27,145.34,145.25,145.25,13771.0,112.5088,112.563,112.4933,112.4933,13771.0
2016-12-12 14:05:00,145.26,145.34,145.25,145.32,14407.0,112.501,112.563,112.4933,112.5475,14407.0
2016-12-12 14:10:00,145.32,145.52,145.29,145.52,19235.0,112.5475,112.7024,112.5243,112.7024,19235.0
2016-12-12 14:15:00,145.48,145.7,145.48,145.63,38482.0,112.6714,112.8418,112.6714,112.7876,38482.0
2016-12-12 14:20:00,145.62,145.63,145.53,145.59,18641.0,112.7798,112.7876,112.7101,112.7566,18641.0
2016-12-12 14:25:00,145.59,145.75,145.58,145.71,41192.0,112.7566,112.8805,112.7489,112.8495,41192.0
2016-12-12 14:30:00,145.68,145.77,145.64,145.72,29826.0,112.8263,112.896,112.7953,112.8573,29826.0
2016-12-12 14:35:00,145.71,145.88,145.69,145.87,23971.0,112.8495,112.9812,112.8341,112.9735,23971.0
2016-12-12 14:40:00,145.87,145.94,145.77,145.84,26321.0,112.9735,113.0277,112.896,112.9502,26321.0
2016-12-12 14:45:00,145.81,146.04,145.77,145.78,44196.0,112.927,113.1051,112.896,112.9038,44196.0
2016-12-12 14:50:00,145.77,145.82,145.74,145.81,15931.0,112.896,112.9347,112.8728,112.927,15931.0
2016-12-12 14:55:00,145.82,145.92,145.76,145.76,17951.0,112.9347,113.0122,112.8883,112.8883,17951.0
2016-12-12 15:00:00,145.77,145.92,145.75,145.88,20532.0,112.896,113.0122,112.8805,112.9812,20532.0
2016-12-12 15:05:00,145.89,145.89,145.79,145.83,19421.0,112.989,112.989,112.9115,112.9425,19421.0
2016-12-12 15:10:00,145.82,145.9,145.82,145.84,20822.0,112.9347,112.9967,112.9347,112.9502,20822.0
2016-12-12 15:15:00,145.83,145.84,145.73,145.77,14383.0,112.9425,112.9502,112.865,112.896,14383.0
2016-12-12 15:20:00,145.79,145.8,145.73,145.8,27967.0,112.9115,112.9193,112.865,112.9193,27967.0
2016-12-12 15:25:00,145.8,145.84,145.76,145.77,32276.0,112.9193,112.9502,112.8883,112.896,32276.0
2016-12-12 15:30:00,145.78,145.8,145.67,145.71,37309.0,112.9038,112.9193,112.8186,112.8495,37309.0
2016-12-12 15:35:00,145.71,145.8,145.67,145.8,44259.0,112.8495,112.9193,112.8186,112.9193,44259.0
2016-12-12 15:40:00,145.79,145.88,145.76,145.88,35402.0,112.9115,112.9812,112.8883,112.9812,35402.0
2016-12-12 15:45:00,145.89,145.95,145.88,145.92,47613.0,112.989,113.0354,112.9812,113.0122,47613.0
2016-12-12 15:50:00,145.91,145.95,145.83,145.91,69567.0,113.0044,113.0354,112.9425,113.0044,69567.0
2016-12-12 15:55:00,145.92,145.95,145.66,145.76,89318.0,113.0122,113.0354,112.8108,112.8883,89318.0
2016-12-13 09:30:00,146.81,147.23,146.62,147.1,140205.0,113.7015,114.0268,113.5543,113.9261,140205.0
2016-12-13 09:35:00,147.05,147.21,146.55,146.87,40943.0,113.8874,114.0113,113.5001,113.7479,40943.0
2016-12-13 09:40:00,146.96,147.76,146.9,147.74,80327.0,113.8176,114.4372,113.7712,114.4217,80327.0
2016-12-13 09:45:00,147.77,147.79,147.27,147.72,52699.0,114.445,114.4605,114.0577,114.4063,52699.0
2016-12-13 09:50:00,147.77,148.14,147.65,147.91,81224.0,114.445,114.7315,114.352,114.5534,81224.0
2016-12-13 09:55:00,147.99,148.3,147.79,148.22,78720.0,114.6154,114.8555,114.4605,114.7935,78720.0
2016-12-13 10:00:00,148.21,148.31,147.96,148.11,53545.0,114.7857,114.8632,114.5921,114.7083,53545.0
2016-12-13 10:05:00,148.11,148.14,147.8,148.09,25940.0,114.7083,114.7315,114.4682,114.6928,25940.0
2016-12-13 10:10:00,148.15,148.8,148.14,148.41,50212.0,114.7393,115.2427,114.7315,114.9406,50212.0
2016-12-13 10:15:00,148.44,148.67,148.31,148.62,53268.0,114.9639,115.142,114.8632,115.1033,53268.0
2016-12-13 10:20:00,148.65,148.77,148.19,148.47,57926.0,115.1265,115.2195,114.7703,114.9871,57926.0
2016-12-13 10:25:00,148.47,149.16,148.47,149.05,57460.0,114.9871,115.5215,114.9871,115.4363,57460.0
2016-12-13 10:30:00,149.06,149.15,148.8,148.87,53526.0,115.4441,115.5138,115.2427,115.2969,53526.0
2016-12-13 10:35:00,148.83,148.93,148.65,148.69,33724.0,115.2659,115.3434,115.1265,115.1575,33724.0
2016-12-13 10:40:00,148.69,148.72,148.39,148.71,51000.0,115.1575,115.1807,114.9252,115.173,51000.0
2016-12-13 10:45:00,148.7,148.91,148.54,148.7,39402.0,115.1652,115.3279,115.0413,115.1652,39402.0
2016-12-13 10:50:00,148.73,149.19,148.58,149.17,51205.0,115.1885,115.5447,115.0723,115.5292,51205.0
2016-12-13 10:55:00,149.15,149.43,149.06,149.32,82043.0,115.5138,115.7306,115.4441,115.6454,82043.0
2016-12-13 11:00:00,149.3,149.33,148.79,148.81,63016.0,115.6299,115.6532,115.2349,115.2504,63016.0
2016-12-13 11:05:00,148.84,149.06,148.69,149.01,34315.0,115.2737,115.4441,115.1575,115.4053,34315.0
2016-12-13 11:10:00,148.99,149.34,148.96,149.34,37053.0,115.3898,115.6609,115.3666,115.6609,37053.0
2016-12-13 11:15:00,149.35,149.41,149.12,149.33,42509.0,115.6687,115.7151,115.4905,115.6532,42509.0
2016-12-13 11:20:00,149.32,149.57,149.28,149.29,56541.0,115.6454,115.839,115.6144,115.6222,56541.0
2016-12-13 11:25:00,149.29,149.71,149.23,149.66,41137.0,115.6222,115.9475,115.5757,115.9087,41137.0
2016-12-13 11:30:00,149.68,149.8,149.63,149.8,40334.0,115.9242,116.0172,115.8855,116.0172,40334.0
2016-12-13 11:35:00,149.81,149.9,149.6,149.86,41629.0,116.0249,116.0946,115.8623,116.0636,41629.0
2016-12-13 11:40:00,149.88,149.97,149.82,149.87,33762.0,116.0791,116.1488,116.0327,116.0714,33762.0
2016-12-13 11:45:00,149.83,149.89,149.67,149.84,30822.0,116.0404,116.0869,115.9165,116.0482,30822.0
2016-12-13 11:50:00,149.88,149.89,149.55,149.6,26548.0,116.0791,116.0869,115.8236,115.8623,26548.0
2016-12-13 11:55:00,149.58,149.74,149.44,149.68,38464.0,115.8468,115.9707,115.7384,115.9242,38464.0
2016-12-13 12:00:00,149.64,149.86,149.61,149.69,31278.0,115.8933,116.0636,115.87,115.932,31278.0
2016-12-13 12:05:00,149.66,149.89,149.63,149.84,42359.0,115.9087,116.0869,115.8855,116.0482,42359.0
2016-12-13 12:10:00,149.84,149.85,149.57,149.59,32741.0,116.0482,116.0559,115.839,115.8545,32741.0
2016-12-13 12:15:00,149.63,149.83,149.59,149.69,34976.0,115.8855,116.0404,115.8545,115.932,34976.0
2016-12-13 12:20:00,149.68,149.72,149.38,149.38,38306.0,115.9242,115.9552,115.6919,115.6919,38306.0
2016-12-13 12:25:00,149.41,149.56,149.26,149.32,81073.0,115.7151,115.8313,115.599,115.6454,81073.0
2016-12-13 12:30:00,149.37,149.58,149.36,149.46,20464.0,115.6841,115.8468,115.6764,115.7538,20464.0
2016-12-13 12:35:00,149.41,149.46,149.23,149.26,19661.0,115.7151,115.7538,115.5757,115.599,19661.0
2016-12-13 12:40:00,149.25,149.29,149.01,149.07,21187.0,115.5912,115.6222,115.4053,115.4518,21187.0
2016-12-13 12:45:00,149.09,149.18,148.97,148.97,28993.0,115.4673,115.537,115.3744,115.3744,28993.0
2016-12-13 12:50:00,148.98,149.26,148.96,149.1,19396.0,115.3821,115.599,115.3666,115.475,19396.0
2016-12-13 12:55:00,149.12,149.24,148.97,149.04,14141.0,115.4905,115.5835,115.3744,115.4286,14141.0
2016-12-13 13:00:00,149.05,149.24,148.86,149.17,30860.0,115.4363,115.5835,115.2892,115.5292,30860.0
2016-12-13 13:05:00,149.14,149.22,149.01,149.01,17532.0,115.506,115.568,115.4053,115.4053,17532.0
2016-12-13 13:10:00,149.03,149.17,148.91,149.17,14674.0,115.4208,115.5292,115.3279,115.5292,14674.0
2016-12-13 13:15:00,149.13,149.39,148.98,149.3,24316.0,115.4983,115.6996,115.3821,115.6299,24316.0
2016-12-13 13:20:00,149.32,149.37,149.2,149.2,24081.0,115.6454,115.6841,115.5525,115.5525,24081.0
2016-12-13 13:25:00,149.21,149.33,149.17,149.33,19526.0,115.5602,115.6532,115.5292,115.6532,19526.0
2016-12-13 13:30:00,149.35,149.53,149.28,149.49,25785.0,115.6687,115.8081,115.6144,115.7771,25785.0
2016-12-13 13:35:00,149.53,149.65,149.41,149.43,44854.0,115.8081,115.901,115.7151,115.7306,44854.0
2016-12-13 13:40:00,149.45,149.45,149.2,149.23,24178.0,115.7461,115.7461,115.5525,115.5757,24178.0
2016-12-13 13:45:00,149.2,149.35,149.18,149.2,14584.0,115.5525,115.6687,115.537,115.5525,14584.0
2016-12-13 13:50:00,149.24,149.25,149.01,149.08,23806.0,115.5835,115.5912,115.4053,115.4595,23806.0
2016-12-13 13:55:00,149.1,149.12,148.83,148.9,31072.0,115.475,115.4905,115.2659,115.3201,31072.0
2016-12-13 14:00:00,148.89,149.06,148.88,148.91,17616.0,115.3124,115.4441,115.3047,115.3279,17616.0
2016-12-13 14:05:00,148.9,149.26,148.85,149.09,20963.0,115.3201,115.599,115.2814,115.4673,20963.0
2016-12-13 14:10:00,149.08,149.23,149.02,149.21,20404.0,115.4595,115.5757,115.4131,115.5602,20404.0
2016-12-13 14:15:00,149.23,149.29,149.1,149.15,25223.0,115.5757,115.6222,115.475,115.5138,25223.0
2016-12-13 14:20:00,149.2,149.25,149.03,149.03,20110.0,115.5525,115.5912,115.4208,115.4208,20110.0
2016-12-13 14:25:00,149.01,149.05,148.82,148.85,29027.0,115.4053,115.4363,115.2582,115.2814,29027.0
2016-12-13 14:30:00,148.82,149.03,148.77,149.01,27954.0,115.2582,115.4208,115.2195,115.4053,27954.0
2016-12-13 14:35:00,149.01,149.17,148.92,149.17,27101.0,115.4053,115.5292,115.3356,115.5292,27101.0
2016-12-13 14:40:00,149.13,149.25,149.06,149.18,32759.0,115.4983,115.5912,115.4441,115.537,32759.0
2016-12-13 14:45:00,149.18,149.25,149.1,149.2,27122.0,115.537,115.5912,115.475,115.5525,27122.0
2016-12-13 14:50:00,149.22,149.27,149.04,149.09,32796.0,115.568,115.6067,115.4286,115.4673,32796.0
2016-12-13 14:55:00,149.09,149.1,148.83,148.88,31207.0,115.4673,115.475,115.2659,115.3047,31207.0
2016-12-13 15:00:00,148.88,149.06,148.71,148.73,35145.0,115.3047,115.4441,115.173,115.1885,35145.0
2016-12-13 15:05:00,148.71,148.72,148.44,148.46,50203.0,115.173,115.1807,114.9639,114.9794,50203.0
2016-12-13 15:10:00,148.44,148.61,148.4,148.54,30374.0,114.9639,115.0955,114.9329,115.0413,30374.0
2016-12-13 15:15:00,148.55,148.73,148.55,148.72,36022.0,115.0491,115.1885,115.0491,115.1807,36022.0
2016-12-13 15:20:00,148.72,148.75,148.61,148.61,31038.0,115.1807,115.204,115.0955,115.0955,31038.0
2016-12-13 15:25:00,148.63,148.87,148.63,148.79,38378.0,115.111,115.2969,115.111,115.2349,38378.0
2016-12-13 15:30:00,148.81,148.92,148.77,148.84,40550.0,115.2504,115.3356,115.2195,115.2737,40550.0
2016-12-13 15:35:00,148.85,148.9,148.68,148.68,48237.0,115.2814,115.3201,115.1498,115.1498,48237.0
2016-12-13 15:40:00,148.68,148.8,148.62,148.64,57091.0,115.1498,115.2427,115.1033,115.1188,57091.0
2016-12-13 15:45:00,148.65,148.75,148.62,148.71,65056.0,115.1265,115.204,115.1033,115.173,65056.0
2016-12-13 15:50:00,148.7,148.7,148.34,148.41,110362.0,115.1652,115.1652,114.8864,114.9406,110362.0
2016-12-13 15:55:00,148.41,148.41,148.22,148.38,141020.0,114.9406,114.9406,114.7935,114.9174,141020.0
2016-12-14 09:30:00,148.16,148.65,147.42,148.09,115922.0,114.747,115.1265,114.1739,114.6928,115922.0
2016-12-14 09:35:00,148.15,148.35,147.84,148.33,75969.0,114.7393,114.8942,114.4992,114.8787,75969.0
2016-12-14 09:40:00,148.33,148.81,148.25,148.66,65373.0,114.8787,115.2504,114.8167,115.1343,65373.0
2016-12-14 09:45:00,148.63,148.8,148.6,148.77,19910.0,115.111,115.2427,115.0878,115.2195,19910.0
2016-12-14 09:50:00,148.76,149.0,148.63,148.96,32269.0,115.2117,115.3976,115.111,115.3666,32269.0
2016-12-14 09:55:00,148.96,149.11,148.9,149.0,59275.0,115.3666,115.4828,115.3201,115.3976,59275.0
2016-12-14 10:00:00,149.05,149.17,148.9,148.92,26373.0,115.4363,115.5292,115.3201,115.3356,26373.0
2016-12-14 10:05:00,148.96,149.55,148.91,149.3,53452.0,115.3666,115.8236,115.3279,115.6299,53452.0
2016-12-14 10:10:00,149.3,149.32,148.77,148.8,27287.0,115.6299,115.6454,115.2195,115.2427,27287.0
2016-12-14 10:15:00,148.77,148.77,148.51,148.61,17975.0,115.2195,115.2195,115.0181,115.0955,17975.0
2016-12-14 10:20:00,148.58,148.58,148.13,148.52,25387.0,115.0723,115.0723,114.7238,115.0258,25387.0
2016-12-14 10:25:00,148.44,148.82,148.44,148.78,20257.0,114.9639,115.2582,114.9639,115.2272,20257.0
2016-12-14 10:30:00,148.83,148.84,148.53,148.57,13141.0,115.2659,115.2737,115.0336,115.0646,13141.0
2016-12-14 10:35:00,148.6,148.7,148.32,148.32,23360.0,115.0878,115.1652,114.8709,114.8709,23360.0
2016-12-14 10:40:00,148.37,148.43,148.08,148.08,20774.0,114.9097,114.9561,114.6851,114.6851,20774.0
2016-12-14 10:45:00,148.03,148.09,147.56,147.77,83192.0,114.6463,114.6928,114.2823,114.445,83192.0
2016-12-14 10:50:00,147.69,148.11,147.62,148.07,23936.0,114.383,114.7083,114.3288,114.6773,23936.0
2016-12-14 10:55:00,148.04,148.24,147.92,148.16,20799.0,114.6541,114.809,114.5611,114.747,20799.0
2016-12-14 11:00:00,148.17,148.21,148.1,148.13,20275.0,114.7548,114.7857,114.7006,114.7238,20275.0
2016-12-14 11:05:00,148.11,148.55,148.11,148.5,82326.0,114.7083,115.0491,114.7083,115.0103,82326.0
2016-12-14 11:10:00,148.47,148.54,148.29,148.33,12696.0,114.9871,115.0413,114.8477,114.8787,12696.0
2016-12-14 11:15:00,148.33,148.64,148.32,148.56,25876.0,114.8787,115.1188,114.8709,115.0568,25876.0
2016-12-14 11:20:00,148.57,148.85,148.53,148.85,38048.0,115.0646,115.2814,115.0336,115.2814,38048.0
2016-12-14 11:25:00,148.82,148.96,148.71,148.83,22936.0,115.2582,115.3666,115.173,115.2659,22936.0
2016-12-14 11:30:00,148.83,148.83,148.46,148.61,35158.0,115.2659,115.2659,114.9794,115.0955,35158.0
2016-12-14 11:35:00,148.61,149.04,148.44,148.95,41568.0,115.0955,115.4286,114.9639,115.3589,41568.0
2016-12-14 11:40:00,148.89,148.92,148.42,148.53,21095.0,115.3124,115.3356,114.9484,115.0336,21095.0
2016-12-14 11:45:00,148.52,148.7,148.51,148.64,11640.0,115.0258,115.1652,115.0181,115.1188,11640.0
2016-12-14 11:50:00,148.61,148.79,148.56,148.62,20122.0,115.0955,115.2349,115.0568,115.1033,20122.0
2016-12-14 11:55:00,148.62,148.69,148.54,148.66,16766.0,115.1033,115.1575,115.0413,115.1343,16766.0
2016-12-14 12:00:00,148.66,148.74,148.55,148.7,23146.0,115.1343,115.1962,115.0491,115.1652,23146.0
2016-12-14 12:05:00,148.72,148.82,148.55,148.68,12382.0,115.1807,115.2582,115.0491,115.1498,12382.0
2016-12-14 12:10:00,148.67,148.81,148.6,148.81,15417.0,115.142,115.2504,115.0878,115.2504,15417.0
2016-12-14 12:15:00,148.81,148.85,148.53,148.64,20154.0,115.2504,115.2814,115.0336,115.1188,20154.0
2016-12-14 12:20:00,148.6,148.74,148.58,148.69,6924.0,115.0878,115.1962,115.0723,115.1575,6924.0
2016-12-14 12:25:00,148.72,148.81,148.67,148.8,5902.0,115.1807,115.2504,115.142,115.2427,5902.0
2016-12-14 12:30:00,148.81,148.86,148.67,148.73,12408.0,115.2504,115.2892,115.142,115.1885,12408.0
2016-12-14 12:35:00,148.83,148.87,148.77,148.8,16114.0,115.2659,115.2969,115.2195,115.2427,16114.0
2016-12-14 12:40:00,148.81,148.84,148.7,148.83,17220.0,115.2504,115.2737,115.1652,115.2659,17220.0
2016-12-14 12:45:00,148.81,148.93,148.81,148.9,15920.0,115.2504,115.3434,115.2504,115.3201,15920.0
2016-12-14 12:50:00,148.89,148.92,148.79,148.85,7154.0,115.3124,115.3356,115.2349,115.2814,7154.0
2016-12-14 12:55:00,148.87,148.89,148.79,148.89,10663.0,115.2969,115.3124,115.2349,115.3124,10663.0
2016-12-14 13:00:00,148.89,148.96,148.85,148.93,11827.0,115.3124,115.3666,115.2814,115.3434,11827.0
2016-12-14 13:05:00,148.94,148.98,148.87,148.91,9310.0,115.3511,115.3821,115.2969,115.3279,9310.0
2016-12-14 13:10:00,148.92,148.98,148.87,148.91,20841.0,115.3356,115.3821,115.2969,115.3279,20841.0
2016-12-14 13:15:00,148.87,149.0,148.81,148.96,7421.0,115.2969,115.3976,115.2504,115.3666,7421.0
2016-12-14 13:20:00,148.94,149.02,148.92,149.02,7989.0,115.3511,115.4131,115.3356,115.4131,7989.0
2016-12-14 13:25:00,148.97,149.07,148.94,149.03,11096.0,115.3744,115.4518,115.3511,115.4208,11096.0
2016-12-14 13:30:00,149.07,149.1,148.9,148.9,9874.0,115.4518,115.475,115.3201,115.3201,9874.0
2016-12-14 13:35:00,148.95,149.08,148.93,148.97,15747.0,115.3589,115.4595,115.3434,115.3744,15747.0
2016-12-14 13:40:00,148.96,149.04,148.84,148.84,9247.0,115.3666,115.4286,115.2737,115.2737,9247.0
2016-12-14 13:45:00,148.83,148.88,148.77,148.77,10461.0,115.2659,115.3047,115.2195,115.2195,10461.0
2016-12-14 13:50:00,148.76,148.86,148.7,148.82,10024.0,115.2117,115.2892,115.1652,115.2582,10024.0
2016-12-14 13:55:00,148.77,148.87,148.73,148.79,15914.0,115.2195,115.2969,115.1885,115.2349,15914.0
2016-12-14 14:00:00,148.88,148.99,148.34,148.93,23307.0,115.3047,115.3898,114.8864,115.3434,23307.0
2016-12-14 14:05:00,148.92,148.92,148.42,148.69,20567.0,115.3356,115.3356,114.9484,115.1575,20567.0
2016-12-14 14:10:00,148.64,148.64,148.2,148.2,31927.0,115.1188,115.1188,114.778,114.778,31927.0
2016-12-14 14:15:00,148.27,148.59,147.98,148.59,43192.0,114.8322,115.0801,114.6076,115.0801,43192.0
2016-12-14 14:20:00,148.59,148.59,148.13,148.13,34584.0,115.0801,115.0801,114.7238,114.7238,34584.0
2016-12-14 14:25:00,148.22,148.44,148.12,148.25,34880.0,114.7935,114.9639,114.716,114.8167,34880.0
2016-12-14 14:30:00,148.24,148.52,148.23,148.44,31440.0,114.809,115.0258,114.8012,114.9639,31440.0
2016-12-14 14:35:00,148.44,148.59,148.28,148.59,22861.0,114.9639,115.0801,114.84,115.0801,22861.0
2016-12-14 14:40:00,148.62,149.06,148.62,149.04,33372.0,115.1033,115.4441,115.1033,115.4286,33372.0
2016-12-14 14:45:00,149.05,149.18,148.84,148.91,48715.0,115.4363,115.537,115.2737,115.3279,48715.0
2016-12-14 14:50:00,148.96,148.96,148.59,148.64,23746.0,115.3666,115.3666,115.0801,115.1188,23746.0
2016-12-14 14:55:00,148.54,148.55,148.31,148.54,32274.0,115.0413,115.0491,114.8632,115.0413,32274.0
2016-12-14 15:00:00,148.47,148.75,148.46,148.63,25771.0,114.9871,115.204,114.9794,115.111,25771.0
2016-12-14 15:05:00,148.67,148.88,148.47,148.53,28830.0,115.142,115.3047,114.9871,115.0336,28830.0
2016-12-14 15:10:00,148.51,148.51,148.12,148.37,35147.0,115.0181,115.0181,114.716,114.9097,35147.0
2016-12-14 15:15:00,148.36,148.36,148.07,148.33,16053.0,114.9019,114.9019,114.6773,114.8787,16053.0
2016-12-14 15:20:00,148.32,148.63,148.29,148.5,20253.0,114.8709,115.111,114.8477,115.0103,20253.0
2016-12-14 15:25:00,148.47,148.66,148.43,148.47,26347.0,114.9871,115.1343,114.9561,114.9871,26347.0
2016-12-14 15:30:00,148.5,149.07,148.5,149.07,29664.0,115.0103,115.4518,115.0103,115.4518,29664.0
2016-12-14 15:35:00,149.06,149.36,149.0,149.33,40892.0,115.4441,115.6764,115.3976,115.6532,40892.0
2016-12-14 15:40:00,149.32,149.36,149.0,149.09,35626.0,115.6454,115.6764,115.3976,115.4673,35626.0
2016-12-14 15:45:00,149.09,149.27,148.99,149.09,34247.0,115.4673,115.6067,115.3898,115.4673,34247.0
2016-12-14 15:50:00,149.06,149.06,148.34,148.69,73267.0,115.4441,115.4441,114.8864,115.1575,73267.0
2016-12-14 15:55:00,148.69,148.84,148.52,148.69,93711.0,115.1575,115.2737,115.0258,115.1575,93711.0
2016-12-15 09:30:00,149.31,149.81,148.84,149.65,102449.0,115.6377,116.0249,115.2737,115.901,102449.0
2016-12-15 09:35:00,149.63,149.72,148.79,148.83,30084.0,115.8855,115.9552,115.2349,115.2659,30084.0
2016-12-15 09:40:00,148.96,149.14,148.78,148.92,19232.0,115.3666,115.506,115.2272,115.3356,19232.0
2016-12-15 09:45:00,148.89,149.36,148.89,149.35,20555.0,115.3124,115.6764,115.3124,115.6687,20555.0
2016-12-15 09:50:00,149.34,149.45,149.17,149.25,26741.0,115.6609,115.7461,115.5292,115.5912,26741.0
2016-12-15 09:55:00,149.2,149.58,149.13,149.57,23587.0,115.5525,115.8468,115.4983,115.839,23587.0
2016-12-15 10:00:00,149.6,149.67,149.42,149.61,38785.0,115.8623,115.9165,115.7229,115.87,38785.0
2016-12-15 10:05:00,149.64,149.9,149.64,149.8,29958.0,115.8933,116.0946,115.8933,116.0172,29958.0
2016-12-15 10:10:00,149.77,149.79,149.38,149.4,33031.0,115.9939,116.0094,115.6919,115.7074,33031.0
2016-12-15 10:15:00,149.39,149.75,149.39,149.67,31753.0,115.6996,115.9784,115.6996,115.9165,31753.0
2016-12-15 10:20:00,149.72,149.79,149.6,149.79,20087.0,115.9552,116.0094,115.8623,116.0094,20087.0
2016-12-15 10:25:00,149.79,150.0,149.79,149.89,46552.0,116.0094,116.1721,116.0094,116.0869,46552.0
2016-12-15 10:30:00,149.91,149.99,149.83,149.9,21498.0,116.1024,116.1643,116.0404,116.0946,21498.0
2016-12-15 10:35:00,149.9,150.07,149.89,150.06,33648.0,116.0946,116.2263,116.0869,116.2185,33648.0
2016-12-15 10:40:00,150.08,150.16,149.83,149.83,26449.0,116.234,116.296,116.0404,116.0404,26449.0
2016-12-15 10:45:00,149.82,149.89,149.75,149.76,21617.0,116.0327,116.0869,115.9784,115.9862,21617.0
2016-12-15 10:50:00,149.8,149.8,149.51,149.62,24087.0,116.0172,116.0172,115.7926,115.8778,24087.0
2016-12-15 10:55:00,149.67,149.7,149.46,149.53,24071.0,115.9165,115.9397,115.7538,115.8081,24071.0
2016-12-15 11:00:00,149.56,149.66,149.46,149.64,19939.0,115.8313,115.9087,115.7538,115.8933,19939.0
2016-12-15 11:05:00,149.64,149.81,149.6,149.6,19801.0,115.8933,116.0249,115.8623,115.8623,19801.0
2016-12-15 11:10:00,149.56,149.81,149.56,149.78,20074.0,115.8313,116.0249,115.8313,116.0017,20074.0
2016-12-15 11:15:00,149.78,149.83,149.66,149.7,26120.0,116.0017,116.0404,115.9087,115.9397,26120.0
2016-12-15 11:20:00,149.72,149.8,149.67,149.71,16356.0,115.9552,116.0172,115.9165,115.9475,16356.0
2016-12-15 11:25:00,149.69,149.75,149.56,149.59,21297.0,115.932,115.9784,115.8313,115.8545,21297.0
2016-12-15 11:30:00,149.56,149.71,149.54,149.56,38617.0,115.8313,115.9475,115.8158,115.8313,38617.0
2016-12-15 11:35:00,149.57,149.77,149.57,149.77,9134.0,115.839,115.9939,115.839,115.9939,9134.0
2016-12-15 11:40:00,149.8,149.92,149.78,149.83,20158.0,116.0172,116.1101,116.0017,116.0404,20158.0
2016-12-15 11:45:00,149.85,149.86,149.64,149.77,12109.0,116.0559,116.0636,115.8933,115.9939,12109.0
2016-12-15 11:50:00,149.78,149.78,149.56,149.57,19868.0,116.0017,116.0017,115.8313,115.839,19868.0
2016-12-15 11:55:00,149.56,149.58,149.43,149.55,25313.0,115.8313,115.8468,115.7306,115.8236,25313.0
2016-12-15 12:00:00,149.57,149.62,149.48,149.55,15220.0,115.839,115.8778,115.7693,115.8236,15220.0
2016-12-15 12:05:00,149.54,149.54,149.43,149.5,11667.0,115.8158,115.8158,115.7306,115.7848,11667.0
2016-12-15 12:10:00,149.47,149.56,149.44,149.5,12513.0,115.7616,115.8313,115.7384,115.7848,12513.0
2016-12-15 12:15:00,149.51,149.58,149.42,149.57,18435.0,115.7926,115.8468,115.7229,115.839,18435.0
2016-12-15 12:20:00,149.58,149.64,149.45,149.51,10822.0,115.8468,115.8933,115.7461,115.7926,10822.0
2016-12-15 12:25:00,149.51,149.77,149.45,149.71,14738.0,115.7926,115.9939,115.7461,115.9475,14738.0
2016-12-15 12:30:00,149.7,149.87,149.67,149.84,8686.0,115.9397,116.0714,115.9165,116.0482,8686.0
2016-12-15 12:35:00,149.83,149.88,149.67,149.67,26859.0,116.0404,116.0791,115.9165,115.9165,26859.0
2016-12-15 12:40:00,149.69,149.8,149.65,149.73,15507.0,115.932,116.0172,115.901,115.963,15507.0
2016-12-15 12:45:00,149.76,149.77,149.63,149.74,10197.0,115.9862,115.9939,115.8855,115.9707,10197.0
2016-12-15 12:50:00,149.78,149.8,149.6,149.65,14632.0,116.0017,116.0172,115.8623,115.901,14632.0
2016-12-15 12:55:00,149.65,149.79,149.6,149.71,11753.0,115.901,116.0094,115.8623,115.9475,11753.0
2016-12-15 13:00:00,149.73,149.73,149.6,149.68,9080.0,115.963,115.963,115.8623,115.9242,9080.0
2016-12-15 13:05:00,149.68,149.86,149.68,149.82,12817.0,115.9242,116.0636,115.9242,116.0327,12817.0
2016-12-15 13:10:00,149.87,149.88,149.78,149.83,33134.0,116.0714,116.0791,116.0017,116.0404,33134.0
2016-12-15 13:15:00,149.86,149.99,149.83,149.95,16391.0,116.0636,116.1643,116.0404,116.1333,16391.0
2016-12-15 13:20:00,149.93,149.99,149.89,149.92,14573.0,116.1179,116.1643,116.0869,116.1101,14573.0
2016-12-15 13:25:00,149.89,149.98,149.89,149.92,7695.0,116.0869,116.1566,116.0869,116.1101,7695.0
2016-12-15 13:30:00,149.92,150.12,149.9,150.09,16247.0,116.1101,116.265,116.0946,116.2418,16247.0
2016-12-15 13:35:00,150.1,150.16,149.9,149.97,15794.0,116.2495,116.296,116.0946,116.1488,15794.0
2016-12-15 13:40:00,149.93,150.03,149.93,149.99,11430.0,116.1179,116.1953,116.1179,116.1643,11430.0
2016-12-15 13:45:00,149.95,149.98,149.53,149.54,55852.0,116.1333,116.1566,115.8081,115.8158,55852.0
2016-12-15 13:50:00,149.62,149.71,149.23,149.24,24590.0,115.8778,115.9475,115.5757,115.5835,24590.0
2016-12-15 13:55:00,149.29,149.3,149.0,149.09,30588.0,115.6222,115.6299,115.3976,115.4673,30588.0
2016-12-15 14:00:00,149.07,149.07,148.87,149.0,23632.0,115.4518,115.4518,115.2969,115.3976,23632.0
2016-12-15 14:05:00,149.0,149.07,148.91,149.05,11223.0,115.3976,115.4518,115.3279,115.4363,11223.0
2016-12-15 14:10:00,149.03,149.09,148.9,149.07,23361.0,115.4208,115.4673,115.3201,115.4518,23361.0
2016-12-15 14:15:00,149.06,149.36,149.06,149.3,9851.0,115.4441,115.6764,115.4441,115.6299,9851.0
2016-12-15 14:20:00,149.29,149.36,149.18,149.21,10120.0,115.6222,115.6764,115.537,115.5602,10120.0
2016-12-15 14:25:00,149.14,149.43,149.12,149.4,37184.0,115.506,115.7306,115.4905,115.7074,37184.0
2016-12-15 14:30:00,149.39,149.48,149.34,149.44,38961.0,115.6996,115.7693,115.6609,115.7384,38961.0
2016-12-15 14:35:00,149.48,149.69,149.47,149.65,19499.0,115.7693,115.932,115.7616,115.901,19499.0
2016-12-15 14:40:00,149.64,149.95,149.64,149.9,17535.0,115.8933,116.1333,115.8933,116.0946,17535.0
2016-12-15 14:45:00,149.9,150.11,149.9,150.1,22970.0,116.0946,116.2573,116.0946,116.2495,22970.0
2016-12-15 14:50:00,150.08,150.3,150.08,150.2,25505.0,116.234,116.4044,116.234,116.327,25505.0
2016-12-15 14:55:00,150.18,150.2,149.99,150.0,64586.0,116.3115,116.327,116.1643,116.1721,64586.0
2016-12-15 15:00:00,150.0,150.02,149.9,149.91,21990.0,116.1721,116.1876,116.0946,116.1024,21990.0
2016-12-15 15:05:00,149.91,150.06,149.88,150.03,18175.0,116.1024,116.2185,116.0791,116.1953,18175.0
2016-12-15 15:10:00,150.0,150.06,149.92,149.93,9533.0,116.1721,116.2185,116.1101,116.1179,9533.0
2016-12-15 15:15:00,149.92,150.08,149.9,150.06,20600.0,116.1101,116.234,116.0946,116.2185,20600.0
2016-12-15 15:20:00,150.06,150.11,150.0,150.04,18709.0,116.2185,116.2573,116.1721,116.203,18709.0
2016-12-15 15:25:00,150.04,150.08,149.93,149.98,19784.0,116.203,116.234,116.1179,116.1566,19784.0
2016-12-15 15:30:00,149.97,150.2,149.97,150.02,26089.0,116.1488,116.327,116.1488,116.1876,26089.0
2016-12-15 15:35:00,150.04,150.23,150.02,150.22,50096.0,116.203,116.3502,116.1876,116.3425,50096.0
2016-12-15 15:40:00,150.22,150.43,150.18,150.39,50588.0,116.3425,116.5051,116.3115,116.4741,50588.0
2016-12-15 15:45:00,150.38,150.47,150.16,150.21,50464.0,116.4664,116.5361,116.296,116.3347,50464.0
2016-12-15 15:50:00,150.22,150.38,150.18,150.34,74607.0,116.3425,116.4664,116.3115,116.4354,74607.0
2016-12-15 15:55:00,150.37,150.42,150.26,150.38,166568.0,116.4586,116.4974,116.3734,116.4664,166568.0
2016-12-16 09:30:00,150.92,150.92,150.13,150.82,1025945.0,116.8846,116.8846,116.2728,116.8071,1025945.0
2016-12-16 09:35:00,150.88,151.2,150.41,150.68,77644.0,116.8536,117.1014,116.4896,116.6987,77644.0
2016-12-16 09:40:00,150.68,150.8,150.25,150.32,36375.0,116.6987,116.7917,116.3657,116.4199,36375.0
2016-12-16 09:45:00,150.44,150.73,150.38,150.53,40002.0,116.5128,116.7374,116.4664,116.5825,40002.0
2016-12-16 09:50:00,150.43,150.63,150.3,150.44,42801.0,116.5051,116.66,116.4044,116.5128,42801.0
2016-12-16 09:55:00,150.49,151.17,150.41,151.17,72923.0,116.5516,117.0782,116.4896,117.0782,72923.0
2016-12-16 10:00:00,151.17,151.21,150.6,150.65,36209.0,117.0782,117.1092,116.6368,116.6755,36209.0
2016-12-16 10:05:00,150.64,150.7,150.4,150.49,21382.0,116.6677,116.7142,116.4819,116.5516,21382.0
2016-12-16 10:10:00,150.43,150.46,150.01,150.04,23197.0,116.5051,116.5283,116.1798,116.203,23197.0
2016-12-16 10:15:00,150.08,150.11,149.6,149.65,43299.0,116.234,116.2573,115.8623,115.901,43299.0
2016-12-16 10:20:00,149.66,150.16,149.63,150.03,44701.0,115.9087,116.296,115.8855,116.1953,44701.0
2016-12-16 10:25:00,149.99,150.42,149.99,150.24,14895.0,116.1643,116.4974,116.1643,116.3579,14895.0
2016-12-16 10:30:00,150.3,150.34,150.09,150.18,24569.0,116.4044,116.4354,116.2418,116.3115,24569.0
2016-12-16 10:35:00,150.16,150.33,150.07,150.32,17968.0,116.296,116.4276,116.2263,116.4199,17968.0
2016-12-16 10:40:00,150.34,150.65,150.32,150.5,16412.0,116.4354,116.6755,116.4199,116.5593,16412.0
2016-12-16 10:45:00,150.53,150.66,150.48,150.56,26218.0,116.5825,116.6832,116.5438,116.6058,26218.0
2016-12-16 10:50:00,150.53,150.62,150.44,150.49,15459.0,116.5825,116.6522,116.5128,116.5516,15459.0
2016-12-16 10:55:00,150.5,150.5,150.2,150.25,19512.0,116.5593,116.5593,116.327,116.3657,19512.0
2016-12-16 11:00:00,150.27,150.35,150.17,150.17,17090.0,116.3812,116.4431,116.3037,116.3037,17090.0
2016-12-16 11:05:00,150.12,150.23,149.9,149.91,24627.0,116.265,116.3502,116.0946,116.1024,24627.0
2016-12-16 11:10:00,149.94,149.94,149.6,149.6,25401.0,116.1256,116.1256,115.8623,115.8623,25401.0
2016-12-16 11:15:00,149.6,149.64,149.5,149.6,31725.0,115.8623,115.8933,115.7848,115.8623,31725.0
2016-12-16 11:20:00,149.57,149.6,149.09,149.1,23375.0,115.839,115.8623,115.4673,115.475,23375.0
2016-12-16 11:25:00,149.11,149.2,148.97,148.98,34334.0,115.4828,115.5525,115.3744,115.3821,34334.0
2016-12-16 11:30:00,148.99,149.38,148.92,149.37,22116.0,115.3898,115.6919,115.3356,115.6841,22116.0
2016-12-16 11:35:00,149.39,149.6,149.33,149.57,22675.0,115.6996,115.8623,115.6532,115.839,22675.0
2016-12-16 11:40:00,149.55,149.68,149.44,149.54,25755.0,115.8236,115.9242,115.7384,115.8158,25755.0
2016-12-16 11:45:00,149.56,149.66,149.3,149.31,31886.0,115.8313,115.9087,115.6299,115.6377,31886.0
2016-12-16 11:50:00,149.36,149.39,149.15,149.25,18476.0,115.6764,115.6996,115.5138,115.5912,18476.0
2016-12-16 11:55:00,149.22,149.49,149.2,149.47,16578.0,115.568,115.7771,115.5525,115.7616,16578.0
2016-12-16 12:00:00,149.49,149.59,149.34,149.39,15328.0,115.7771,115.8545,115.6609,115.6996,15328.0
2016-12-16 12:05:00,149.42,149.59,149.35,149.43,18395.0,115.7229,115.8545,115.6687,115.7306,18395.0
2016-12-16 12:10:00,149.44,149.57,149.41,149.55,17032.0,115.7384,115.839,115.7151,115.8236,17032.0
2016-12-16 12:15:00,149.53,149.76,149.52,149.67,23186.0,115.8081,115.9862,115.8003,115.9165,23186.0
2016-12-16 12:20:00,149.69,149.69,149.45,149.46,12380.0,115.932,115.932,115.7461,115.7538,12380.0
2016-12-16 12:25:00,149.43,149.73,149.42,149.73,14310.0,115.7306,115.963,115.7229,115.963,14310.0
2016-12-16 12:30:00,149.7,149.76,149.62,149.73,20304.0,115.9397,115.9862,115.8778,115.963,20304.0
2016-12-16 12:35:00,149.69,149.76,149.63,149.74,23047.0,115.932,115.9862,115.8855,115.9707,23047.0
2016-12-16 12:40:00,149.72,149.79,149.69,149.69,8953.0,115.9552,116.0094,115.932,115.932,8953.0
2016-12-16 12:45:00,149.67,149.71,149.6,149.66,10366.0,115.9165,115.9475,115.8623,115.9087,10366.0
2016-12-16 12:50:00,149.64,149.65,149.43,149.43,12240.0,115.8933,115.901,115.7306,115.7306,12240.0
2016-12-16 12:55:00,149.49,149.55,149.43,149.44,14129.0,115.7771,115.8236,115.7306,115.7384,14129.0
2016-12-16 13:00:00,149.43,149.47,149.1,149.11,41533.0,115.7306,115.7616,115.475,115.4828,41533.0
2016-12-16 13:05:00,149.13,149.19,149.02,149.11,11100.0,115.4983,115.5447,115.4131,115.4828,11100.0
2016-12-16 13:10:00,149.08,149.08,148.93,148.96,11584.0,115.4595,115.4595,115.3434,115.3666,11584.0
2016-12-16 13:15:00,148.96,149.03,148.81,149.0,16464.0,115.3666,115.4208,115.2504,115.3976,16464.0
2016-12-16 13:20:00,149.01,149.25,149.0,149.25,13241.0,115.4053,115.5912,115.3976,115.5912,13241.0
2016-12-16 13:25:00,149.3,149.3,149.12,149.14,10099.0,115.6299,115.6299,115.4905,115.506,10099.0
2016-12-16 13:30:00,149.16,149.22,149.1,149.22,14848.0,115.5215,115.568,115.475,115.568,14848.0
2016-12-16 13:35:00,149.2,149.27,149.15,149.24,9941.0,115.5525,115.6067,115.5138,115.5835,9941.0
2016-12-16 13:40:00,149.24,149.45,149.23,149.41,12230.0,115.5835,115.7461,115.5757,115.7151,12230.0
2016-12-16 13:45:00,149.4,149.42,149.26,149.36,9592.0,115.7074,115.7229,115.599,115.6764,9592.0
2016-12-16 13:50:00,149.33,149.5,149.32,149.44,14046.0,115.6532,115.7848,115.6454,115.7384,14046.0
2016-12-16 13:55:00,149.43,149.51,149.28,149.28,8053.0,115.7306,115.7926,115.6144,115.6144,8053.0
2016-12-16 14:00:00,149.29,149.38,149.23,149.28,19038.0,115.6222,115.6919,115.5757,115.6144,19038.0
2016-12-16 14:05:00,149.3,149.41,149.16,149.41,23202.0,115.6299,115.7151,115.5215,115.7151,23202.0
2016-12-16 14:10:00,149.4,149.41,149.23,149.24,20715.0,115.7074,115.7151,115.5757,115.5835,20715.0
2016-12-16 14:15:00,149.28,149.35,149.11,149.15,14175.0,115.6144,115.6687,115.4828,115.5138,14175.0
2016-12-16 14:20:00,149.11,149.11,148.97,149.01,16092.0,115.4828,115.4828,115.3744,115.4053,16092.0
2016-12-16 14:25:00,148.99,149.06,148.95,149.01,14970.0,115.3898,115.4441,115.3589,115.4053,14970.0
2016-12-16 14:30:00,148.99,149.11,148.94,149.1,14373.0,115.3898,115.4828,115.3511,115.475,14373.0
2016-12-16 14:35:00,149.08,149.18,149.06,149.08,10313.0,115.4595,115.537,115.4441,115.4595,10313.0
2016-12-16 14:40:00,149.07,149.17,149.04,149.1,14142.0,115.4518,115.5292,115.4286,115.475,14142.0
2016-12-16 14:45:00,149.09,149.25,149.08,149.21,11641.0,115.4673,115.5912,115.4595,115.5602,11641.0
2016-12-16 14:50:00,149.22,149.27,149.12,149.16,12000.0,115.568,115.6067,115.4905,115.5215,12000.0
2016-12-16 14:55:00,149.15,149.24,149.15,149.19,14973.0,115.5138,115.5835,115.5138,115.5447,14973.0
2016-12-16 15:00:00,149.18,149.2,149.07,149.18,35733.0,115.537,115.5525,115.4518,115.537,35733.0
2016-12-16 15:05:00,149.18,149.3,149.08,149.13,29172.0,115.537,115.6299,115.4595,115.4983,29172.0
2016-12-16 15:10:00,149.11,149.11,149.0,149.06,35649.0,115.4828,115.4828,115.3976,115.4441,35649.0
2016-12-16 15:15:00,149.08,149.1,148.93,148.93,31350.0,115.4595,115.475,115.3434,115.3434,31350.0
2016-12-16 15:20:00,148.93,149.07,148.91,149.07,37832.0,115.3434,115.4518,115.3279,115.4518,37832.0
2016-12-16 15:25:00,149.06,149.09,148.94,148.99,25731.0,115.4441,115.4673,115.3511,115.3898,25731.0
2016-12-16 15:30:00,148.99,149.22,148.98,149.22,37217.0,115.3898,115.568,115.3821,115.568,37217.0
2016-12-16 15:35:00,149.21,149.27,149.15,149.15,37341.0,115.5602,115.6067,115.5138,115.5138,37341.0
2016-12-16 15:40:00,149.15,149.19,148.81,148.85,43186.0,115.5138,115.5447,115.2504,115.2814,43186.0
2016-12-16 15:45:00,148.85,149.19,148.85,149.12,96092.0,115.2814,115.5447,115.2814,115.4905,96092.0
2016-12-16 15:50:00,149.12,149.44,149.12,149.34,140070.0,115.4905,115.7384,115.4905,115.6609,140070.0
2016-12-16 15:55:00,149.37,149.5,149.19,149.36,364833.0,115.6841,115.7848,115.5447,115.6764,364833.0
2016-12-19 09:30:00,149.75,149.83,149.16,149.23,77611.0,115.9784,116.0404,115.5215,115.5757,77611.0
2016-12-19 09:35:00,149.19,149.64,149.12,149.42,39538.0,115.5447,115.8933,115.4905,115.7229,39538.0
2016-12-19 09:40:00,149.45,149.52,149.26,149.46,53383.0,115.7461,115.8003,115.599,115.7538,53383.0
2016-12-19 09:45:00,149.47,149.63,149.23,149.5,70658.0,115.7616,115.8855,115.5757,115.7848,70658.0
2016-12-19 09:50:00,149.47,149.5,149.18,149.2,31504.0,115.7616,115.7848,115.537,115.5525,31504.0
2016-12-19 09:55:00,149.24,149.41,149.15,149.15,47498.0,115.5835,115.7151,115.5138,115.5138,47498.0
2016-12-19 10:00:00,149.19,149.49,149.19,149.37,20083.0,115.5447,115.7771,115.5447,115.6841,20083.0
2016-12-19 10:05:00,149.41,149.62,149.34,149.62,19116.0,115.7151,115.8778,115.6609,115.8778,19116.0
2016-12-19 10:10:00,149.62,149.74,149.55,149.61,25496.0,115.8778,115.9707,115.8236,115.87,25496.0
2016-12-19 10:15:00,149.62,149.84,149.6,149.8,13799.0,115.8778,116.0482,115.8623,116.0172,13799.0
2016-12-19 10:20:00,149.8,149.84,149.55,149.56,19272.0,116.0172,116.0482,115.8236,115.8313,19272.0
2016-12-19 10:25:00,149.55,149.55,149.32,149.45,31088.0,115.8236,115.8236,115.6454,115.7461,31088.0
2016-12-19 10:30:00,149.45,149.81,149.45,149.74,26516.0,115.7461,116.0249,115.7461,115.9707,26516.0
2016-12-19 10:35:00,149.75,149.93,149.6,149.9,26662.0,115.9784,116.1179,115.8623,116.0946,26662.0
2016-12-19 10:40:00,149.91,150.32,149.9,150.3,41212.0,116.1024,116.4199,116.0946,116.4044,41212.0
2016-12-19 10:45:00,150.26,150.35,150.04,150.07,27806.0,116.3734,116.4431,116.203,116.2263,27806.0
2016-12-19 10:50:00,150.07,150.17,150.0,150.06,21952.0,116.2263,116.3037,116.1721,116.2185,21952.0
2016-12-19 10:55:00,150.06,150.13,150.0,150.02,14925.0,116.2185,116.2728,116.1721,116.1876,14925.0
2016-12-19 11:00:00,150.06,150.19,150.0,150.1,13508.0,116.2185,116.3192,116.1721,116.2495,13508.0
2016-12-19 11:05:00,150.09,150.21,150.04,150.07,16652.0,116.2418,116.3347,116.203,116.2263,16652.0
2016-12-19 11:10:00,150.13,150.25,150.05,150.06,11584.0,116.2728,116.3657,116.2108,116.2185,11584.0
2016-12-19 11:15:00,150.04,150.14,149.96,149.96,19784.0,116.203,116.2805,116.1411,116.1411,19784.0
2016-12-19 11:20:00,149.99,150.08,149.83,149.92,41795.0,116.1643,116.234,116.0404,116.1101,41795.0
2016-12-19 11:25:00,149.91,149.98,149.66,149.72,25593.0,116.1024,116.1566,115.9087,115.9552,25593.0
2016-12-19 11:30:00,149.73,150.0,149.73,149.79,12124.0,115.963,116.1721,115.963,116.0094,12124.0
2016-12-19 11:35:00,149.81,149.89,149.74,149.75,15847.0,116.0249,116.0869,115.9707,115.9784,15847.0
2016-12-19 11:40:00,149.79,149.82,149.44,149.46,27179.0,116.0094,116.0327,115.7384,115.7538,27179.0
2016-12-19 11:45:00,149.48,149.55,149.26,149.31,15796.0,115.7693,115.8236,115.599,115.6377,15796.0
2016-12-19 11:50:00,149.29,149.39,149.27,149.38,26398.0,115.6222,115.6996,115.6067,115.6919,26398.0
2016-12-19 11:55:00,149.37,149.46,149.31,149.42,16903.0,115.6841,115.7538,115.6377,115.7229,16903.0
2016-12-19 12:00:00,149.44,149.5,149.33,149.39,11624.0,115.7384,115.7848,115.6532,115.6996,11624.0
2016-12-19 12:05:00,149.42,149.42,149.13,149.3,21818.0,115.7229,115.7229,115.4983,115.6299,21818.0
2016-12-19 12:10:00,149.23,149.27,149.09,149.15,39062.0,115.5757,115.6067,115.4673,115.5138,39062.0
2016-12-19 12:15:00,149.18,149.25,149.08,149.08,8380.0,115.537,115.5912,115.4595,115.4595,8380.0
2016-12-19 12:20:00,149.08,149.15,148.9,148.94,22657.0,115.4595,115.5138,115.3201,115.3511,22657.0
2016-12-19 12:25:00,149.0,149.0,148.83,148.85,21721.0,115.3976,115.3976,115.2659,115.2814,21721.0
2016-12-19 12:30:00,148.91,148.95,148.88,148.91,17569.0,115.3279,115.3589,115.3047,115.3279,17569.0
2016-12-19 12:35:00,148.89,149.06,148.87,149.05,14049.0,115.3124,115.4441,115.2969,115.4363,14049.0
2016-12-19 12:40:00,149.02,149.12,148.98,149.05,17930.0,115.4131,115.4905,115.3821,115.4363,17930.0
2016-12-19 12:45:00,149.02,149.13,148.99,149.0,14245.0,115.4131,115.4983,115.3898,115.3976,14245.0
2016-12-19 12:50:00,149.0,149.08,148.94,149.08,36256.0,115.3976,115.4595,115.3511,115.4595,36256.0
2016-12-19 12:55:00,149.11,149.23,149.05,149.21,16080.0,115.4828,115.5757,115.4363,115.5602,16080.0
2016-12-19 13:00:00,149.2,149.21,149.13,149.15,11829.0,115.5525,115.5602,115.4983,115.5138,11829.0
2016-12-19 13:05:00,149.13,149.24,149.1,149.24,14380.0,115.4983,115.5835,115.475,115.5835,14380.0
2016-12-19 13:10:00,149.24,149.24,148.97,148.97,13749.0,115.5835,115.5835,115.3744,115.3744,13749.0
2016-12-19 13:15:00,148.96,148.98,148.82,148.82,7520.0,115.3666,115.3821,115.2582,115.2582,7520.0
2016-12-19 13:20:00,148.82,149.06,148.81,149.03,13871.0,115.2582,115.4441,115.2504,115.4208,13871.0
2016-12-19 13:25:00,149.02,149.02,148.82,148.88,13757.0,115.4131,115.4131,115.2582,115.3047,13757.0
2016-12-19 13:30:00,148.88,148.98,148.76,148.77,14135.0,115.3047,115.3821,115.2117,115.2195,14135.0
2016-12-19 13:35:00,148.75,148.78,148.62,148.62,12468.0,115.204,115.2272,115.1033,115.1033,12468.0
2016-12-19 13:40:00,148.62,148.87,148.56,148.87,13103.0,115.1033,115.2969,115.0568,115.2969,13103.0
2016-12-19 13:45:00,148.83,149.03,148.79,149.03,13994.0,115.2659,115.4208,115.2349,115.4208,13994.0
2016-12-19 13:50:00,148.97,148.99,148.74,148.8,37412.0,115.3744,115.3898,115.1962,115.2427,37412.0
2016-12-19 13:55:00,148.8,148.83,148.53,148.53,29680.0,115.2427,115.2659,115.0336,115.0336,29680.0
2016-12-19 14:00:00,148.54,148.56,148.41,148.53,33641.0,115.0413,115.0568,114.9406,115.0336,33641.0
2016-12-19 14:05:00,148.53,148.61,148.45,148.46,17907.0,115.0336,115.0955,114.9716,114.9794,17907.0
2016-12-19 14:10:00,148.51,148.59,148.43,148.5,26657.0,115.0181,115.0801,114.9561,115.0103,26657.0
2016-12-19 14:15:00,148.47,148.47,148.21,148.25,20369.0,114.9871,114.9871,114.7857,114.8167,20369.0
2016-12-19 14:20:00,148.23,148.25,148.04,148.17,35976.0,114.8012,114.8167,114.6541,114.7548,35976.0
2016-12-19 14:25:00,148.17,148.31,148.1,148.2,25392.0,114.7548,114.8632,114.7006,114.778,25392.0
2016-12-19 14:30:00,148.22,148.25,147.85,147.96,25536.0,114.7935,114.8167,114.5069,114.5921,25536.0
2016-12-19 14:35:00,147.94,148.0,147.83,147.84,16579.0,114.5766,114.6231,114.4914,114.4992,16579.0
2016-12-19 14:40:00,147.83,147.85,147.59,147.62,28538.0,114.4914,114.5069,114.3056,114.3288,28538.0
2016-12-19 14:45:00,147.61,147.66,147.43,147.63,34175.0,114.3211,114.3598,114.1817,114.3366,34175.0
2016-12-19 14:50:00,147.63,147.74,147.39,147.63,30064.0,114.3366,114.4217,114.1507,114.3366,30064.0
2016-12-19 14:55:00,147.64,147.83,147.6,147.71,18292.0,114.3443,114.4914,114.3133,114.3985,18292.0
2016-12-19 15:00:00,147.72,147.91,147.66,147.91,13526.0,114.4063,114.5534,114.3598,114.5534,13526.0
2016-12-19 15:05:00,147.89,148.02,147.8,147.99,22870.0,114.5379,114.6386,114.4682,114.6154,22870.0
2016-12-19 15:10:00,148.0,148.05,147.82,147.84,20612.0,114.6231,114.6618,114.4837,114.4992,20612.0
2016-12-19 15:15:00,147.82,147.82,147.51,147.54,22031.0,114.4837,114.4837,114.2436,114.2668,22031.0
2016-12-19 15:20:00,147.54,147.54,147.22,147.3,29924.0,114.2668,114.2668,114.019,114.081,29924.0
2016-12-19 15:25:00,147.29,147.43,147.21,147.34,20975.0,114.0732,114.1817,114.0113,114.112,20975.0
2016-12-19 15:30:00,147.34,147.48,147.3,147.4,33294.0,114.112,114.2204,114.081,114.1584,33294.0
2016-12-19 15:35:00,147.44,147.72,147.41,147.68,33879.0,114.1894,114.4063,114.1662,114.3753,33879.0
2016-12-19 15:40:00,147.69,147.78,147.61,147.72,38786.0,114.383,114.4527,114.3211,114.4063,38786.0
2016-12-19 15:45:00,147.75,147.76,147.55,147.63,49167.0,114.4295,114.4372,114.2746,114.3366,49167.0
2016-12-19 15:50:00,147.62,147.84,147.62,147.82,82433.0,114.3288,114.4992,114.3288,114.4837,82433.0
2016-12-19 15:55:00,147.81,147.87,147.66,147.72,126495.0,114.476,114.5224,114.3598,114.4063,126495.0
2016-12-20 09:30:00,146.75,147.98,146.75,147.87,161981.0,113.655,114.6076,113.655,114.5224,161981.0
2016-12-20 09:35:00,147.85,147.99,146.91,146.97,64863.0,114.5069,114.6154,113.7789,113.8254,64863.0
2016-12-20 09:40:00,147.08,147.21,146.8,146.84,65187.0,113.9106,114.0113,113.6937,113.7247,65187.0
2016-12-20 09:45:00,146.84,146.95,146.68,146.8,36035.0,113.7247,113.8099,113.6008,113.6937,36035.0
2016-12-20 09:50:00,146.81,146.89,146.55,146.66,56252.0,113.7015,113.7634,113.5001,113.5853,56252.0
2016-12-20 09:55:00,146.66,147.3,146.62,147.25,42476.0,113.5853,114.081,113.5543,114.0422,42476.0
2016-12-20 10:00:00,147.26,147.39,147.03,147.05,49322.0,114.05,114.1507,113.8719,113.8874,49322.0
2016-12-20 10:05:00,147.07,147.15,147.02,147.08,21000.0,113.9028,113.9648,113.8641,113.9106,21000.0
2016-12-20 10:10:00,147.1,147.47,147.06,147.34,26390.0,113.9261,114.2126,113.8951,114.112,26390.0
2016-12-20 10:15:00,147.3,147.4,147.05,147.14,20610.0,114.081,114.1584,113.8874,113.9571,20610.0
2016-12-20 10:20:00,147.15,147.15,146.81,146.81,27152.0,113.9648,113.9648,113.7015,113.7015,27152.0
2016-12-20 10:25:00,146.81,147.12,146.74,147.11,18580.0,113.7015,113.9416,113.6473,113.9338,18580.0
2016-12-20 10:30:00,147.22,147.23,146.9,146.97,15810.0,114.019,114.0268,113.7712,113.8254,15810.0
2016-12-20 10:35:00,146.97,147.14,146.91,147.12,17418.0,113.8254,113.9571,113.7789,113.9416,17418.0
2016-12-20 10:40:00,147.14,147.2,147.06,147.13,20700.0,113.9571,114.0035,113.8951,113.9493,20700.0
2016-12-20 10:45:00,147.17,147.26,146.9,146.9,19164.0,113.9803,114.05,113.7712,113.7712,19164.0
2016-12-20 10:50:00,146.95,147.02,146.87,146.9,17738.0,113.8099,113.8641,113.7479,113.7712,17738.0
2016-12-20 10:55:00,146.88,147.19,146.8,147.15,21865.0,113.7557,113.9958,113.6937,113.9648,21865.0
2016-12-20 11:00:00,147.15,147.19,147.06,147.07,16711.0,113.9648,113.9958,113.8951,113.9028,16711.0
2016-12-20 11:05:00,147.07,147.14,147.05,147.06,18105.0,113.9028,113.9571,113.8874,113.8951,18105.0
2016-12-20 11:10:00,147.06,147.16,147.04,147.1,14401.0,113.8951,113.9725,113.8796,113.9261,14401.0
2016-12-20 11:15:00,147.08,147.09,146.87,146.9,14517.0,113.9106,113.9183,113.7479,113.7712,14517.0
2016-12-20 11:20:00,146.88,147.08,146.87,147.06,14055.0,113.7557,113.9106,113.7479,113.8951,14055.0
2016-12-20 11:25:00,147.05,147.15,146.93,147.0,18405.0,113.8874,113.9648,113.7944,113.8486,18405.0
2016-12-20 11:30:00,146.98,147.01,146.82,146.96,20429.0,113.8331,113.8564,113.7092,113.8176,20429.0
2016-12-20 11:35:00,146.97,146.97,146.82,146.94,18278.0,113.8254,113.8254,113.7092,113.8022,18278.0
2016-12-20 11:40:00,146.93,147.09,146.93,147.09,11217.0,113.7944,113.9183,113.7944,113.9183,11217.0
2016-12-20 11:45:00,147.09,147.13,146.95,146.95,20348.0,113.9183,113.9493,113.8099,113.8099,20348.0
2016-12-20 11:50:00,146.96,146.96,146.68,146.81,25647.0,113.8176,113.8176,113.6008,113.7015,25647.0
2016-12-20 11:55:00,146.8,147.19,146.78,147.17,12297.0,113.6937,113.9958,113.6782,113.9803,12297.0
2016-12-20 12:00:00,147.16,147.16,146.77,146.77,23273.0,113.9725,113.9725,113.6705,113.6705,23273.0
2016-12-20 12:05:00,146.81,146.84,146.7,146.77,23932.0,113.7015,113.7247,113.6163,113.6705,23932.0
2016-12-20 12:10:00,146.77,146.81,146.7,146.81,17747.0,113.6705,113.7015,113.6163,113.7015,17747.0
2016-12-20 12:15:00,146.84,146.9,146.66,146.79,54362.0,113.7247,113.7712,113.5853,113.686,54362.0
2016-12-20 12:20:00,146.78,146.81,146.64,146.72,14295.0,113.6782,113.7015,113.5698,113.6318,14295.0
2016-12-20 12:25:00,146.7,146.72,146.64,146.67,13405.0,113.6163,113.6318,113.5698,113.593,13405.0
2016-12-20 12:30:00,146.66,146.88,146.65,146.86,19514.0,113.5853,113.7557,113.5776,113.7402,19514.0
2016-12-20 12:35:00,146.85,146.87,146.62,146.62,14915.0,113.7325,113.7479,113.5543,113.5543,14915.0
2016-12-20 12:40:00,146.62,146.69,146.61,146.67,7571.0,113.5543,113.6085,113.5466,113.593,7571.0
2016-12-20 12:45:00,146.67,146.71,146.62,146.63,10221.0,113.593,113.624,113.5543,113.5621,10221.0
2016-12-20 12:50:00,146.62,146.62,146.57,146.6,14343.0,113.5543,113.5543,113.5156,113.5388,14343.0
2016-12-20 12:55:00,146.6,146.68,146.56,146.63,13361.0,113.5388,113.6008,113.5079,113.5621,13361.0
2016-12-20 13:00:00,146.63,146.7,146.63,146.66,9325.0,113.5621,113.6163,113.5621,113.5853,9325.0
2016-12-20 13:05:00,146.67,146.75,146.67,146.72,8928.0,113.593,113.655,113.593,113.6318,8928.0
2016-12-20 13:10:00,146.72,146.73,146.64,146.68,12341.0,113.6318,113.6395,113.5698,113.6008,12341.0
2016-12-20 13:15:00,146.68,146.7,146.63,146.66,23156.0,113.6008,113.6163,113.5621,113.5853,23156.0
2016-12-20 13:20:00,146.66,146.72,146.63,146.71,14829.0,113.5853,113.6318,113.5621,113.624,14829.0
2016-12-20 13:25:00,146.72,146.72,146.64,146.68,15540.0,113.6318,113.6318,113.5698,113.6008,15540.0
2016-12-20 13:30:00,146.69,146.8,146.69,146.71,10871.0,113.6085,113.6937,113.6085,113.624,10871.0
2016-12-20 13:35:00,146.72,146.77,146.64,146.65,15254.0,113.6318,113.6705,113.5698,113.5776,15254.0
2016-12-20 13:40:00,146.66,146.69,146.63,146.66,9899.0,113.5853,113.6085,113.5621,113.5853,9899.0
2016-12-20 13:45:00,146.65,146.71,146.61,146.63,13677.0,113.5776,113.624,113.5466,113.5621,13677.0
2016-12-20 13:50:00,146.62,146.65,146.57,146.59,14339.0,113.5543,113.5776,113.5156,113.5311,14339.0
2016-12-20 13:55:00,146.58,146.67,146.56,146.63,14296.0,113.5233,113.593,113.5079,113.5621,14296.0
2016-12-20 14:00:00,146.65,146.7,146.61,146.62,14700.0,113.5776,113.6163,113.5466,113.5543,14700.0
2016-12-20 14:05:00,146.62,146.66,146.61,146.64,9485.0,113.5543,113.5853,113.5466,113.5698,9485.0
2016-12-20 14:10:00,146.65,146.78,146.65,146.71,9211.0,113.5776,113.6782,113.5776,113.624,9211.0
2016-12-20 14:15:00,146.73,146.79,146.71,146.71,16596.0,113.6395,113.686,113.624,113.624,16596.0
2016-12-20 14:20:00,146.71,146.75,146.59,146.68,15042.0,113.624,113.655,113.5311,113.6008,15042.0
2016-12-20 14:25:00,146.7,146.75,146.63,146.74,12530.0,113.6163,113.655,113.5621,113.6473,12530.0
2016-12-20 14:30:00,146.73,146.81,146.64,146.7,30737.0,113.6395,113.7015,113.5698,113.6163,30737.0
2016-12-20 14:35:00,146.7,146.72,146.55,146.57,24187.0,113.6163,113.6318,113.5001,113.5156,24187.0
2016-12-20 14:40:00,146.57,146.67,146.56,146.6,11817.0,113.5156,113.593,113.5079,113.5388,11817.0
2016-12-20 14:45:00,146.59,146.62,146.5,146.5,17770.0,113.5311,113.5543,113.4614,113.4614,17770.0
2016-12-20 14:50:00,146.5,146.7,146.47,146.62,31052.0,113.4614,113.6163,113.4382,113.5543,31052.0
2016-12-20 14:55:00,146.63,146.72,146.56,146.71,9523.0,113.5621,113.6318,113.5079,113.624,9523.0
2016-12-20 15:00:00,146.71,146.8,146.64,146.69,19658.0,113.624,113.6937,113.5698,113.6085,19658.0
2016-12-20 15:05:00,146.7,146.82,146.69,146.76,13353.0,113.6163,113.7092,113.6085,113.6628,13353.0
2016-12-20 15:10:00,146.79,146.98,146.72,146.88,25883.0,113.686,113.8331,113.6318,113.7557,25883.0
2016-12-20 15:15:00,146.87,147.13,146.87,147.03,24721.0,113.7479,113.9493,113.7479,113.8719,24721.0
2016-12-20 15:20:00,147.01,147.3,147.0,147.08,34762.0,113.8564,114.081,113.8486,113.9106,34762.0
2016-12-20 15:25:00,147.08,147.26,147.06,147.26,20945.0,113.9106,114.05,113.8951,114.05,20945.0
2016-12-20 15:30:00,147.27,147.27,147.16,147.16,19745.0,114.0577,114.0577,113.9725,113.9725,19745.0
2016-12-20 15:35:00,147.16,147.21,146.87,146.95,31809.0,113.9725,114.0113,113.7479,113.8099,31809.0
2016-12-20 15:40:00,146.95,147.09,146.92,147.06,25987.0,113.8099,113.9183,113.7867,113.8951,25987.0
2016-12-20 15:45:00,147.06,147.19,147.06,147.18,32303.0,113.8951,113.9958,113.8951,113.988,32303.0
2016-12-20 15:50:00,147.18,147.2,146.98,147.05,45067.0,113.988,114.0035,113.8331,113.8874,45067.0
2016-12-20 15:55:00,147.06,147.27,147.05,147.21,73318.0,113.8951,114.0577,113.8874,114.0113,73318.0
2016-12-21 09:30:00,147.07,147.63,147.07,147.1,84477.0,113.9028,114.3366,113.9028,113.9261,84477.0
2016-12-21 09:35:00,147.15,147.27,147.11,147.23,31220.0,113.9648,114.0577,113.9338,114.0268,31220.0
2016-12-21 09:40:00,147.23,147.3,147.07,147.21,23905.0,114.0268,114.081,113.9028,114.0113,23905.0
2016-12-21 09:45:00,147.21,147.3,147.13,147.2,20376.0,114.0113,114.081,113.9493,114.0035,20376.0
2016-12-21 09:50:00,147.23,147.25,147.06,147.06,34674.0,114.0268,114.0422,113.8951,113.8951,34674.0
2016-12-21 09:55:00,147.05,147.05,146.86,146.97,20870.0,113.8874,113.8874,113.7402,113.8254,20870.0
2016-12-21 10:00:00,146.92,147.08,146.89,147.05,19141.0,113.7867,113.9106,113.7634,113.8874,19141.0
2016-12-21 10:05:00,147.09,147.16,146.88,147.1,17621.0,113.9183,113.9725,113.7557,113.9261,17621.0
2016-12-21 10:10:00,147.09,147.09,146.8,146.85,20567.0,113.9183,113.9183,113.6937,113.7325,20567.0
2016-12-21 10:15:00,146.87,147.02,146.84,147.02,21826.0,113.7479,113.8641,113.7247,113.8641,21826.0
2016-12-21 10:20:00,147.01,147.03,146.81,146.86,13680.0,113.8564,113.8719,113.7015,113.7402,13680.0
2016-12-21 10:25:00,146.81,146.85,146.44,146.46,28436.0,113.7015,113.7325,113.4149,113.4304,28436.0
2016-12-21 10:30:00,146.5,146.68,146.5,146.55,17543.0,113.4614,113.6008,113.4614,113.5001,17543.0
2016-12-21 10:35:00,146.55,146.83,146.52,146.59,15793.0,113.5001,113.717,113.4769,113.5311,15793.0
2016-12-21 10:40:00,146.56,146.67,146.47,146.56,14860.0,113.5079,113.593,113.4382,113.5079,14860.0
2016-12-21 10:45:00,146.56,146.56,146.27,146.27,27583.0,113.5079,113.5079,113.2833,113.2833,27583.0
2016-12-21 10:50:00,146.29,146.37,146.2,146.3,25792.0,113.2987,113.3607,113.229,113.3065,25792.0
2016-12-21 10:55:00,146.32,146.35,145.79,145.97,49550.0,113.322,113.3452,112.9115,113.0509,49550.0
2016-12-21 11:00:00,145.97,146.09,145.7,146.09,33623.0,113.0509,113.1439,112.8418,113.1439,33623.0
2016-12-21 11:05:00,146.1,146.35,146.08,146.2,12479.0,113.1516,113.3452,113.1361,113.229,12479.0
2016-12-21 11:10:00,146.22,146.23,145.96,145.98,13181.0,113.2445,113.2523,113.0432,113.0587,13181.0
2016-12-21 11:15:00,146.0,146.01,145.8,145.85,35055.0,113.0741,113.0819,112.9193,112.958,35055.0
2016-12-21 11:20:00,145.87,146.01,145.78,145.8,21903.0,112.9735,113.0819,112.9038,112.9193,21903.0
2016-12-21 11:25:00,145.81,145.99,145.8,145.89,22214.0,112.927,113.0664,112.9193,112.989,22214.0
2016-12-21 11:30:00,145.91,146.1,145.89,146.09,25853.0,113.0044,113.1516,112.989,113.1439,25853.0
2016-12-21 11:35:00,146.11,146.11,145.92,145.95,28873.0,113.1593,113.1593,113.0122,113.0354,28873.0
2016-12-21 11:40:00,145.95,146.22,145.95,146.1,18224.0,113.0354,113.2445,113.0354,113.1516,18224.0
2016-12-21 11:45:00,146.06,146.06,145.97,145.97,8423.0,113.1206,113.1206,113.0509,113.0509,8423.0
2016-12-21 11:50:00,146.0,146.22,146.0,146.11,12832.0,113.0741,113.2445,113.0741,113.1593,12832.0
2016-12-21 11:55:00,146.13,146.53,146.11,146.37,34801.0,113.1748,113.4846,113.1593,113.3607,34801.0
2016-12-21 12:00:00,146.35,146.35,146.21,146.21,8256.0,113.3452,113.3452,113.2368,113.2368,8256.0
2016-12-21 12:05:00,146.22,146.39,146.22,146.36,18232.0,113.2445,113.3762,113.2445,113.353,18232.0
2016-12-21 12:10:00,146.43,146.6,146.34,146.56,37604.0,113.4072,113.5388,113.3375,113.5079,37604.0
2016-12-21 12:15:00,146.59,146.59,146.37,146.49,16308.0,113.5311,113.5311,113.3607,113.4536,16308.0
2016-12-21 12:20:00,146.5,146.62,146.46,146.46,27384.0,113.4614,113.5543,113.4304,113.4304,27384.0
2016-12-21 12:25:00,146.49,146.49,146.36,146.36,17800.0,113.4536,113.4536,113.353,113.353,17800.0
2016-12-21 12:30:00,146.41,146.47,146.24,146.3,21571.0,113.3917,113.4382,113.26,113.3065,21571.0
2016-12-21 12:35:00,146.33,146.54,146.31,146.36,13190.0,113.3297,113.4924,113.3142,113.353,13190.0
2016-12-21 12:40:00,146.37,146.49,146.33,146.41,10026.0,113.3607,113.4536,113.3297,113.3917,10026.0
2016-12-21 12:45:00,146.43,146.54,146.4,146.52,12372.0,113.4072,113.4924,113.3839,113.4769,12372.0
2016-12-21 12:50:00,146.51,146.54,146.43,146.45,6329.0,113.4691,113.4924,113.4072,113.4227,6329.0
2016-12-21 12:55:00,146.45,146.49,146.33,146.42,19830.0,113.4227,113.4536,113.3297,113.3994,19830.0
2016-12-21 13:00:00,146.43,146.43,146.22,146.24,12431.0,113.4072,113.4072,113.2445,113.26,12431.0
2016-12-21 13:05:00,146.27,146.29,146.17,146.19,12298.0,113.2833,113.2987,113.2058,113.2213,12298.0
2016-12-21 13:10:00,146.16,146.24,146.14,146.17,14762.0,113.1981,113.26,113.1826,113.2058,14762.0
2016-12-21 13:15:00,146.15,146.17,146.07,146.1,16276.0,113.1903,113.2058,113.1284,113.1516,16276.0
2016-12-21 13:20:00,146.12,146.18,146.09,146.1,16623.0,113.1671,113.2136,113.1439,113.1516,16623.0
2016-12-21 13:25:00,146.11,146.13,146.01,146.07,20219.0,113.1593,113.1748,113.0819,113.1284,20219.0
2016-12-21 13:30:00,146.07,146.11,146.01,146.02,22973.0,113.1284,113.1593,113.0819,113.0896,22973.0
2016-12-21 13:35:00,146.05,146.05,145.91,145.97,23144.0,113.1129,113.1129,113.0044,113.0509,23144.0
2016-12-21 13:40:00,146.0,146.13,145.99,146.05,15159.0,113.0741,113.1748,113.0664,113.1129,15159.0
2016-12-21 13:45:00,146.05,146.12,146.03,146.12,16046.0,113.1129,113.1671,113.0974,113.1671,16046.0
2016-12-21 13:50:00,146.13,146.15,146.08,146.13,16049.0,113.1748,113.1903,113.1361,113.1748,16049.0
2016-12-21 13:55:00,146.13,146.15,145.95,145.96,29155.0,113.1748,113.1903,113.0354,113.0432,29155.0
2016-12-21 14:00:00,145.94,146.07,145.93,146.04,13333.0,113.0277,113.1284,113.0199,113.1051,13333.0
2016-12-21 14:05:00,146.03,146.12,145.95,146.09,16178.0,113.0974,113.1671,113.0354,113.1439,16178.0
2016-12-21 14:10:00,146.1,146.15,146.08,146.08,21966.0,113.1516,113.1903,113.1361,113.1361,21966.0
2016-12-21 14:15:00,146.12,146.16,146.07,146.08,13495.0,113.1671,113.1981,113.1284,113.1361,13495.0
2016-12-21 14:20:00,146.1,146.21,146.03,146.21,23762.0,113.1516,113.2368,113.0974,113.2368,23762.0
2016-12-21 14:25:00,146.2,146.35,146.18,146.23,11774.0,113.229,113.3452,113.2136,113.2523,11774.0
2016-12-21 14:30:00,146.22,146.36,146.22,146.35,6577.0,113.2445,113.353,113.2445,113.3452,6577.0
2016-12-21 14:35:00,146.33,146.36,146.18,146.24,20023.0,113.3297,113.353,113.2136,113.26,20023.0
2016-12-21 14:40:00,146.28,146.4,146.26,146.36,12920.0,113.291,113.3839,113.2755,113.353,12920.0
2016-12-21 14:45:00,146.33,146.4,146.28,146.4,11134.0,113.3297,113.3839,113.291,113.3839,11134.0
2016-12-21 14:50:00,146.37,146.45,146.36,146.43,10112.0,113.3607,113.4227,113.353,113.4072,10112.0
2016-12-21 14:55:00,146.43,146.49,146.36,146.48,17814.0,113.4072,113.4536,113.353,113.4459,17814.0
2016-12-21 15:00:00,146.48,146.49,146.21,146.24,16157.0,113.4459,113.4536,113.2368,113.26,16157.0
2016-12-21 15:05:00,146.24,146.35,146.24,146.33,12778.0,113.26,113.3452,113.26,113.3297,12778.0
2016-12-21 15:10:00,146.33,146.41,146.31,146.34,14456.0,113.3297,113.3917,113.3142,113.3375,14456.0
2016-12-21 15:15:00,146.35,146.35,146.24,146.25,16159.0,113.3452,113.3452,113.26,113.2678,16159.0
2016-12-21 15:20:00,146.24,146.25,146.2,146.23,20941.0,113.26,113.2678,113.229,113.2523,20941.0
2016-12-21 15:25:00,146.24,146.26,146.14,146.18,20784.0,113.26,113.2755,113.1826,113.2136,20784.0
2016-12-21 15:30:00,146.18,146.2,146.07,146.13,21630.0,113.2136,113.229,113.1284,113.1748,21630.0
2016-12-21 15:35:00,146.12,146.36,146.07,146.36,25693.0,113.1671,113.353,113.1284,113.353,25693.0
2016-12-21 15:40:00,146.36,146.37,146.25,146.29,28362.0,113.353,113.3607,113.2678,113.2987,28362.0
2016-12-21 15:45:00,146.27,146.36,146.18,146.34,33877.0,113.2833,113.353,113.2136,113.3375,33877.0
2016-12-21 15:50:00,146.35,146.41,146.25,146.3,42850.0,113.3452,113.3917,113.2678,113.3065,42850.0
2016-12-21 15:55:00,146.3,146.31,146.04,146.13,161334.0,113.3065,113.3142,113.1051,113.1748,161334.0
2016-12-22 09:30:00,146.31,146.31,145.47,145.56,104689.0,113.3142,113.3142,112.6637,112.7334,104689.0
2016-12-22 09:35:00,145.59,145.6,145.12,145.36,47551.0,112.7566,112.7644,112.3926,112.5785,47551.0
2016-12-22 09:40:00,145.38,145.51,145.3,145.5,22948.0,112.594,112.6947,112.532,112.6869,22948.0
2016-12-22 09:45:00,145.49,145.73,145.46,145.67,16937.0,112.6792,112.865,112.6559,112.8186,16937.0
2016-12-22 09:50:00,145.65,145.75,145.54,145.6,27179.0,112.8031,112.8805,112.7179,112.7644,27179.0
2016-12-22 09:55:00,145.6,145.77,145.58,145.73,30302.0,112.7644,112.896,112.7489,112.865,30302.0
2016-12-22 10:00:00,145.77,145.81,145.54,145.62,19356.0,112.896,112.927,112.7179,112.7798,19356.0
2016-12-22 10:05:00,145.61,145.7,145.56,145.62,20606.0,112.7721,112.8418,112.7334,112.7798,20606.0
2016-12-22 10:10:00,145.65,146.08,145.62,146.08,19051.0,112.8031,113.1361,112.7798,113.1361,19051.0
2016-12-22 10:15:00,146.11,146.12,145.93,146.05,18610.0,113.1593,113.1671,113.0199,113.1129,18610.0
2016-12-22 10:20:00,146.09,146.61,146.07,146.51,21646.0,113.1439,113.5466,113.1284,113.4691,21646.0
2016-12-22 10:25:00,146.52,146.53,146.22,146.31,13794.0,113.4769,113.4846,113.2445,113.3142,13794.0
2016-12-22 10:30:00,146.31,146.31,146.02,146.04,22124.0,113.3142,113.3142,113.0896,113.1051,22124.0
2016-12-22 10:35:00,146.05,146.17,145.98,146.08,18118.0,113.1129,113.2058,113.0587,113.1361,18118.0
2016-12-22 10:40:00,146.08,146.08,145.96,146.05,8936.0,113.1361,113.1361,113.0432,113.1129,8936.0
2016-12-22 10:45:00,146.05,146.17,146.02,146.1,15539.0,113.1129,113.2058,113.0896,113.1516,15539.0
2016-12-22 10:50:00,146.13,146.32,146.1,146.19,13253.0,113.1748,113.322,113.1516,113.2213,13253.0
2016-12-22 10:55:00,146.22,146.29,146.07,146.27,7885.0,113.2445,113.2987,113.1284,113.2833,7885.0
2016-12-22 11:00:00,146.23,146.29,146.07,146.07,10029.0,113.2523,113.2987,113.1284,113.1284,10029.0
2016-12-22 11:05:00,146.06,146.22,146.01,146.21,13277.0,113.1206,113.2445,113.0819,113.2368,13277.0
2016-12-22 11:10:00,146.18,146.34,146.12,146.31,18196.0,113.2136,113.3375,113.1671,113.3142,18196.0
2016-12-22 11:15:00,146.29,146.4,146.2,146.37,50031.0,113.2987,113.3839,113.229,113.3607,50031.0
2016-12-22 11:20:00,146.37,146.38,146.22,146.3,18672.0,113.3607,113.3684,113.2445,113.3065,18672.0
2016-12-22 11:25:00,146.31,146.37,146.22,146.25,15967.0,113.3142,113.3607,113.2445,113.2678,15967.0
2016-12-22 11:30:00,146.27,146.4,146.21,146.33,27511.0,113.2833,113.3839,113.2368,113.3297,27511.0
2016-12-22 11:35:00,146.36,146.36,146.24,146.33,9126.0,113.353,113.353,113.26,113.3297,9126.0
2016-12-22 11:40:00,146.33,146.34,146.17,146.34,13945.0,113.3297,113.3375,113.2058,113.3375,13945.0
2016-12-22 11:45:00,146.33,146.36,146.19,146.26,16880.0,113.3297,113.353,113.2213,113.2755,16880.0
2016-12-22 11:50:00,146.31,146.35,146.15,146.3,21193.0,113.3142,113.3452,113.1903,113.3065,21193.0
2016-12-22 11:55:00,146.3,146.35,146.21,146.3,25562.0,113.3065,113.3452,113.2368,113.3065,25562.0
2016-12-22 12:00:00,146.29,146.43,146.24,146.38,11624.0,113.2987,113.4072,113.26,113.3684,11624.0
2016-12-22 12:05:00,146.38,146.47,146.35,146.38,18937.0,113.3684,113.4382,113.3452,113.3684,18937.0
2016-12-22 12:10:00,146.36,146.44,146.31,146.41,8761.0,113.353,113.4149,113.3142,113.3917,8761.0
2016-12-22 12:15:00,146.41,146.44,146.25,146.33,15454.0,113.3917,113.4149,113.2678,113.3297,15454.0
2016-12-22 12:20:00,146.33,146.43,146.29,146.39,8263.0,113.3297,113.4072,113.2987,113.3762,8263.0
2016-12-22 12:25:00,146.4,146.4,146.29,146.3,10666.0,113.3839,113.3839,113.2987,113.3065,10666.0
2016-12-22 12:30:00,146.35,146.48,146.3,146.44,9444.0,113.3452,113.4459,113.3065,113.4149,9444.0
2016-12-22 12:35:00,146.44,146.45,146.34,146.36,7683.0,113.4149,113.4227,113.3375,113.353,7683.0
2016-12-22 12:40:00,146.37,146.4,146.27,146.31,6883.0,113.3607,113.3839,113.2833,113.3142,6883.0
2016-12-22 12:45:00,146.35,146.37,146.29,146.35,8422.0,113.3452,113.3607,113.2987,113.3452,8422.0
2016-12-22 12:50:00,146.35,146.39,146.33,146.38,5149.0,113.3452,113.3762,113.3297,113.3684,5149.0
2016-12-22 12:55:00,146.38,146.41,146.31,146.32,5763.0,113.3684,113.3917,113.3142,113.322,5763.0
2016-12-22 13:00:00,146.29,146.39,146.24,146.34,17948.0,113.2987,113.3762,113.26,113.3375,17948.0
2016-12-22 13:05:00,146.37,146.44,146.28,146.38,17078.0,113.3607,113.4149,113.291,113.3684,17078.0
2016-12-22 13:10:00,146.37,146.42,146.33,146.36,2449.0,113.3607,113.3994,113.3297,113.353,2449.0
2016-12-22 13:15:00,146.4,146.41,146.3,146.4,5793.0,113.3839,113.3917,113.3065,113.3839,5793.0
2016-12-22 13:20:00,146.36,146.4,146.34,146.34,3863.0,113.353,113.3839,113.3375,113.3375,3863.0
2016-12-22 13:25:00,146.34,146.42,146.34,146.37,19611.0,113.3375,113.3994,113.3375,113.3607,19611.0
2016-12-22 13:30:00,146.37,146.37,146.28,146.28,7867.0,113.3607,113.3607,113.291,113.291,7867.0
2016-12-22 13:35:00,146.3,146.38,146.24,146.35,6521.0,113.3065,113.3684,113.26,113.3452,6521.0
2016-12-22 13:40:00,146.37,146.43,146.36,146.4,7325.0,113.3607,113.4072,113.353,113.3839,7325.0
2016-12-22 13:45:00,146.38,146.45,146.37,146.43,10745.0,113.3684,113.4227,113.3607,113.4072,10745.0
2016-12-22 13:50:00,146.4,146.43,146.3,146.3,18347.0,113.3839,113.4072,113.3065,113.3065,18347.0
2016-12-22 13:55:00,146.31,146.33,146.23,146.31,20665.0,113.3142,113.3297,113.2523,113.3142,20665.0
2016-12-22 14:00:00,146.31,146.35,146.27,146.32,13113.0,113.3142,113.3452,113.2833,113.322,13113.0
2016-12-22 14:05:00,146.33,146.35,146.26,146.26,11124.0,113.3297,113.3452,113.2755,113.2755,11124.0
2016-12-22 14:10:00,146.28,146.41,146.28,146.35,22555.0,113.291,113.3917,113.291,113.3452,22555.0
2016-12-22 14:15:00,146.36,146.43,146.34,146.39,13874.0,113.353,113.4072,113.3375,113.3762,13874.0
2016-12-22 14:20:00,146.41,146.44,146.27,146.28,11639.0,113.3917,113.4149,113.2833,113.291,11639.0
2016-12-22 14:25:00,146.28,146.41,146.28,146.37,7013.0,113.291,113.3917,113.291,113.3607,7013.0
2016-12-22 14:30:00,146.35,146.46,146.33,146.42,11552.0,113.3452,113.4304,113.3297,113.3994,11552.0
2016-12-22 14:35:00,146.42,146.42,146.35,146.39,8615.0,113.3994,113.3994,113.3452,113.3762,8615.0
2016-12-22 14:40:00,146.38,146.39,146.28,146.3,7479.0,113.3684,113.3762,113.291,113.3065,7479.0
2016-12-22 14:45:00,146.28,146.31,146.22,146.22,5629.0,113.291,113.3142,113.2445,113.2445,5629.0
2016-12-22 14:50:00,146.22,146.42,146.22,146.4,14459.0,113.2445,113.3994,113.2445,113.3839,14459.0
2016-12-22 14:55:00,146.43,146.45,146.35,146.39,8856.0,113.4072,113.4227,113.3452,113.3762,8856.0
2016-12-22 15:00:00,146.4,146.46,146.38,146.39,10919.0,113.3839,113.4304,113.3684,113.3762,10919.0
2016-12-22 15:05:00,146.39,146.39,146.24,146.27,16792.0,113.3762,113.3762,113.26,113.2833,16792.0
2016-12-22 15:10:00,146.27,146.29,146.16,146.19,10175.0,113.2833,113.2987,113.1981,113.2213,10175.0
2016-12-22 15:15:00,146.21,146.22,146.02,146.11,13212.0,113.2368,113.2445,113.0896,113.1593,13212.0
2016-12-22 15:20:00,146.11,146.21,146.11,146.17,12869.0,113.1593,113.2368,113.1593,113.2058,12869.0
2016-12-22 15:25:00,146.14,146.35,146.14,146.31,8579.0,113.1826,113.3452,113.1826,113.3142,8579.0
2016-12-22 15:30:00,146.33,146.37,146.27,146.3,15600.0,113.3297,113.3607,113.2833,113.3065,15600.0
2016-12-22 15:35:00,146.29,146.38,146.17,146.36,26832.0,113.2987,113.3684,113.2058,113.353,26832.0
2016-12-22 15:40:00,146.38,146.45,146.33,146.34,15194.0,113.3684,113.4227,113.3297,113.3375,15194.0
2016-12-22 15:45:00,146.38,146.42,146.27,146.27,35916.0,113.3684,113.3994,113.2833,113.2833,35916.0
2016-12-22 15:50:00,146.31,146.36,146.24,146.33,32422.0,113.3142,113.353,113.26,113.3297,32422.0
2016-12-22 15:55:00,146.33,146.4,146.23,146.35,125324.0,113.3297,113.3839,113.2523,113.3452,125324.0
2016-12-23 09:30:00,146.35,146.72,146.24,146.72,68402.0,113.3452,113.6318,113.26,113.6318,68402.0
2016-12-23 09:35:00,146.61,147.11,146.6,146.99,33392.0,113.5466,113.9338,113.5388,113.8409,33392.0
2016-12-23 09:40:00,147.02,147.15,146.9,147.07,17995.0,113.8641,113.9648,113.7712,113.9028,17995.0
2016-12-23 09:45:00,147.02,147.15,146.81,146.84,20877.0,113.8641,113.9648,113.7015,113.7247,20877.0
2016-12-23 09:50:00,146.81,147.1,146.81,146.87,16720.0,113.7015,113.9261,113.7015,113.7479,16720.0
2016-12-23 09:55:00,146.86,147.05,146.86,147.02,19596.0,113.7402,113.8874,113.7402,113.8641,19596.0
2016-12-23 10:00:00,147.02,147.14,146.93,147.03,34258.0,113.8641,113.9571,113.7944,113.8719,34258.0
2016-12-23 10:05:00,147.04,147.14,146.97,146.99,32508.0,113.8796,113.9571,113.8254,113.8409,32508.0
2016-12-23 10:10:00,146.97,146.98,146.82,146.85,15528.0,113.8254,113.8331,113.7092,113.7325,15528.0
2016-12-23 10:15:00,146.86,146.91,146.81,146.91,16635.0,113.7402,113.7789,113.7015,113.7789,16635.0
2016-12-23 10:20:00,146.95,146.95,146.61,146.65,30787.0,113.8099,113.8099,113.5466,113.5776,30787.0
2016-12-23 10:25:00,146.61,146.74,146.55,146.68,12186.0,113.5466,113.6473,113.5001,113.6008,12186.0
2016-12-23 10:30:00,146.67,146.8,146.67,146.78,11305.0,113.593,113.6937,113.593,113.6782,11305.0
2016-12-23 10:35:00,146.81,147.06,146.8,147.05,25084.0,113.7015,113.8951,113.6937,113.8874,25084.0
2016-12-23 10:40:00,147.06,147.07,146.93,146.94,22464.0,113.8951,113.9028,113.7944,113.8022,22464.0
2016-12-23 10:45:00,146.99,147.06,146.98,147.05,10354.0,113.8409,113.8951,113.8331,113.8874,10354.0
2016-12-23 10:50:00,147.06,147.09,147.0,147.08,30684.0,113.8951,113.9183,113.8486,113.9106,30684.0
2016-12-23 10:55:00,147.08,147.1,147.02,147.06,9507.0,113.9106,113.9261,113.8641,113.8951,9507.0
2016-12-23 11:00:00,147.03,147.07,146.99,147.04,13148.0,113.8719,113.9028,113.8409,113.8796,13148.0
2016-12-23 11:05:00,147.06,147.07,147.02,147.06,14226.0,113.8951,113.9028,113.8641,113.8951,14226.0
2016-12-23 11:10:00,147.06,147.07,146.97,146.97,9816.0,113.8951,113.9028,113.8254,113.8254,9816.0
2016-12-23 11:15:00,147.02,147.04,146.94,146.94,11026.0,113.8641,113.8796,113.8022,113.8022,11026.0
2016-12-23 11:20:00,146.93,147.02,146.9,147.0,14202.0,113.7944,113.8641,113.7712,113.8486,14202.0
2016-12-23 11:25:00,147.01,147.1,146.98,147.03,30685.0,113.8564,113.9261,113.8331,113.8719,30685.0
2016-12-23 11:30:00,147.04,147.06,146.97,147.03,12475.0,113.8796,113.8951,113.8254,113.8719,12475.0
2016-12-23 11:35:00,147.04,147.05,146.98,147.03,7299.0,113.8796,113.8874,113.8331,113.8719,7299.0
2016-12-23 11:40:00,147.01,147.03,146.91,146.96,9584.0,113.8564,113.8719,113.7789,113.8176,9584.0
2016-12-23 11:45:00,146.91,147.0,146.9,146.99,8038.0,113.7789,113.8486,113.7712,113.8409,8038.0
2016-12-23 11:50:00,146.99,147.06,146.98,147.06,17151.0,113.8409,113.8951,113.8331,113.8951,17151.0
2016-12-23 11:55:00,147.02,147.07,147.02,147.05,9572.0,113.8641,113.9028,113.8641,113.8874,9572.0
2016-12-23 12:00:00,147.04,147.08,147.0,147.0,13770.0,113.8796,113.9106,113.8486,113.8486,13770.0
2016-12-23 12:05:00,147.0,147.05,146.96,146.99,7550.0,113.8486,113.8874,113.8176,113.8409,7550.0
2016-12-23 12:10:00,147.0,147.11,146.96,147.04,15423.0,113.8486,113.9338,113.8176,113.8796,15423.0
2016-12-23 12:15:00,147.05,147.08,146.99,147.0,18382.0,113.8874,113.9106,113.8409,113.8486,18382.0
2016-12-23 12:20:00,147.0,147.04,146.98,147.02,27937.0,113.8486,113.8796,113.8331,113.8641,27937.0
2016-12-23 12:25:00,147.0,147.04,146.98,147.0,13648.0,113.8486,113.8796,113.8331,113.8486,13648.0
2016-12-23 12:30:00,146.98,147.03,146.93,146.94,19554.0,113.8331,113.8719,113.7944,113.8022,19554.0
2016-12-23 12:35:00,146.91,147.0,146.91,146.97,9101.0,113.7789,113.8486,113.7789,113.8254,9101.0
2016-12-23 12:40:00,146.95,146.99,146.9,146.93,8495.0,113.8099,113.8409,113.7712,113.7944,8495.0
2016-12-23 12:45:00,146.94,147.04,146.93,146.98,22954.0,113.8022,113.8796,113.7944,113.8331,22954.0
2016-12-23 12:50:00,147.0,147.0,146.85,146.85,5743.0,113.8486,113.8486,113.7325,113.7325,5743.0
2016-12-23 12:55:00,146.85,146.91,146.82,146.85,6242.0,113.7325,113.7789,113.7092,113.7325,6242.0
2016-12-23 13:00:00,146.89,147.01,146.86,146.91,6502.0,113.7634,113.8564,113.7402,113.7789,6502.0
2016-12-23 13:05:00,146.91,147.01,146.9,147.0,7828.0,113.7789,113.8564,113.7712,113.8486,7828.0
2016-12-23 13:10:00,146.99,146.99,146.87,146.9,5266.0,113.8409,113.8409,113.7479,113.7712,5266.0
2016-12-23 13:15:00,146.93,147.0,146.88,146.97,9841.0,113.7944,113.8486,113.7557,113.8254,9841.0
2016-12-23 13:20:00,146.97,147.04,146.96,147.02,11183.0,113.8254,113.8796,113.8176,113.8641,11183.0
2016-12-23 13:25:00,147.01,147.05,146.97,147.01,12508.0,113.8564,113.8874,113.8254,113.8564,12508.0
2016-12-23 13:30:00,147.01,147.03,146.95,147.0,15085.0,113.8564,113.8719,113.8099,113.8486,15085.0
2016-12-23 13:35:00,147.0,147.13,146.98,147.13,16073.0,113.8486,113.9493,113.8331,113.9493,16073.0
2016-12-23 13:40:00,147.14,147.22,147.11,147.16,9487.0,113.9571,114.019,113.9338,113.9725,9487.0
2016-12-23 13:45:00,147.17,147.22,147.15,147.17,7649.0,113.9803,114.019,113.9648,113.9803,7649.0
2016-12-23 13:50:00,147.16,147.23,147.01,147.2,16396.0,113.9725,114.0268,113.8564,114.0035,16396.0
2016-12-23 13:55:00,147.19,147.22,147.14,147.16,8236.0,113.9958,114.019,113.9571,113.9725,8236.0
2016-12-23 14:00:00,147.16,147.23,147.14,147.17,7657.0,113.9725,114.0268,113.9571,113.9803,7657.0
2016-12-23 14:05:00,147.16,147.22,147.13,147.17,4875.0,113.9725,114.019,113.9493,113.9803,4875.0
2016-12-23 14:10:00,147.18,147.25,147.17,147.18,22031.0,113.988,114.0422,113.9803,113.988,22031.0
2016-12-23 14:15:00,147.18,147.21,147.15,147.2,19701.0,113.988,114.0113,113.9648,114.0035,19701.0
2016-12-23 14:20:00,147.2,147.22,147.16,147.18,23362.0,114.0035,114.019,113.9725,113.988,23362.0
2016-12-23 14:25:00,147.19,147.24,147.17,147.2,25067.0,113.9958,114.0345,113.9803,114.0035,25067.0
2016-12-23 14:30:00,147.18,147.21,147.17,147.19,12656.0,113.988,114.0113,113.9803,113.9958,12656.0
2016-12-23 14:35:00,147.19,147.21,147.17,147.19,22125.0,113.9958,114.0113,113.9803,113.9958,22125.0
2016-12-23 14:40:00,147.18,147.21,147.17,147.19,26650.0,113.988,114.0113,113.9803,113.9958,26650.0
2016-12-23 14:45:00,147.19,147.27,147.19,147.24,21398.0,113.9958,114.0577,113.9958,114.0345,21398.0
2016-12-23 14:50:00,147.25,147.39,147.23,147.39,14964.0,114.0422,114.1507,114.0268,114.1507,14964.0
2016-12-23 14:55:00,147.37,147.44,147.36,147.39,9072.0,114.1352,114.1894,114.1274,114.1507,9072.0
2016-12-23 15:00:00,147.43,147.46,147.24,147.24,12995.0,114.1817,114.2049,114.0345,114.0345,12995.0
2016-12-23 15:05:00,147.24,147.32,147.23,147.24,15504.0,114.0345,114.0965,114.0268,114.0345,15504.0
2016-12-23 15:10:00,147.25,147.27,147.11,147.11,18136.0,114.0422,114.0577,113.9338,113.9338,18136.0
2016-12-23 15:15:00,147.11,147.19,147.08,147.19,19938.0,113.9338,113.9958,113.9106,113.9958,19938.0
2016-12-23 15:20:00,147.19,147.26,147.17,147.25,12692.0,113.9958,114.05,113.9803,114.0422,12692.0
2016-12-23 15:25:00,147.24,147.26,147.1,147.1,14961.0,114.0345,114.05,113.9261,113.9261,14961.0
2016-12-23 15:30:00,147.12,147.16,147.1,147.16,12070.0,113.9416,113.9725,113.9261,113.9725,12070.0
2016-12-23 15:35:00,147.14,147.26,147.14,147.22,16764.0,113.9571,114.05,113.9571,114.019,16764.0
2016-12-23 15:40:00,147.24,147.46,147.24,147.42,20419.0,114.0345,114.2049,114.0345,114.1739,20419.0
2016-12-23 15:45:00,147.4,147.5,147.37,147.48,22003.0,114.1584,114.2359,114.1352,114.2204,22003.0
2016-12-23 15:50:00,147.49,147.65,147.47,147.64,44657.0,114.2281,114.352,114.2126,114.3443,44657.0
2016-12-23 15:55:00,147.64,147.73,147.5,147.55,63479.0,114.3443,114.414,114.2359,114.2746,63479.0
2016-12-27 09:30:00,147.77,148.15,147.77,147.94,48630.0,114.445,114.7393,114.445,114.5766,48630.0
2016-12-27 09:35:00,148.05,148.17,147.9,148.03,20338.0,114.6618,114.7548,114.5457,114.6463,20338.0
2016-12-27 09:40:00,148.03,148.16,147.91,148.14,21927.0,114.6463,114.747,114.5534,114.7315,21927.0
2016-12-27 09:45:00,148.12,149.29,148.12,149.17,45886.0,114.716,115.6222,114.716,115.5292,45886.0
2016-12-27 09:50:00,149.17,149.7,149.17,149.65,38237.0,115.5292,115.9397,115.5292,115.901,38237.0
2016-12-27 09:55:00,149.65,149.74,149.49,149.6,28500.0,115.901,115.9707,115.7771,115.8623,28500.0
2016-12-27 10:00:00,149.54,149.66,149.44,149.49,24676.0,115.8158,115.9087,115.7384,115.7771,24676.0
2016-12-27 10:05:00,149.43,149.89,149.43,149.82,26130.0,115.7306,116.0869,115.7306,116.0327,26130.0
2016-12-27 10:10:00,149.8,149.9,149.72,149.74,40888.0,116.0172,116.0946,115.9552,115.9707,40888.0
2016-12-27 10:15:00,149.76,149.77,149.5,149.57,29451.0,115.9862,115.9939,115.7848,115.839,29451.0
2016-12-27 10:20:00,149.56,149.67,149.5,149.61,26841.0,115.8313,115.9165,115.7848,115.87,26841.0
2016-12-27 10:25:00,149.62,149.75,149.54,149.66,24761.0,115.8778,115.9784,115.8158,115.9087,24761.0
2016-12-27 10:30:00,149.66,149.8,149.58,149.78,13800.0,115.9087,116.0172,115.8468,116.0017,13800.0
2016-12-27 10:35:00,149.79,149.8,149.59,149.8,18471.0,116.0094,116.0172,115.8545,116.0172,18471.0
2016-12-27 10:40:00,149.78,149.83,149.75,149.8,16158.0,116.0017,116.0404,115.9784,116.0172,16158.0
2016-12-27 10:45:00,149.81,149.99,149.8,149.87,21307.0,116.0249,116.1643,116.0172,116.0714,21307.0
2016-12-27 10:50:00,149.84,150.11,149.84,150.06,37090.0,116.0482,116.2573,116.0482,116.2185,37090.0
2016-12-27 10:55:00,150.04,150.04,149.86,149.86,14418.0,116.203,116.203,116.0636,116.0636,14418.0
2016-12-27 11:00:00,149.85,149.9,149.71,149.72,21719.0,116.0559,116.0946,115.9475,115.9552,21719.0
2016-12-27 11:05:00,149.71,149.71,149.49,149.52,23241.0,115.9475,115.9475,115.7771,115.8003,23241.0
2016-12-27 11:10:00,149.52,149.73,149.51,149.6,19557.0,115.8003,115.963,115.7926,115.8623,19557.0
2016-12-27 11:15:00,149.59,149.66,149.57,149.61,8383.0,115.8545,115.9087,115.839,115.87,8383.0
2016-12-27 11:20:00,149.61,149.61,149.47,149.53,8239.0,115.87,115.87,115.7616,115.8081,8239.0
2016-12-27 11:25:00,149.54,149.7,149.54,149.66,12752.0,115.8158,115.9397,115.8158,115.9087,12752.0
2016-12-27 11:30:00,149.64,149.81,149.64,149.67,29691.0,115.8933,116.0249,115.8933,115.9165,29691.0
2016-12-27 11:35:00,149.69,149.72,149.36,149.41,13210.0,115.932,115.9552,115.6764,115.7151,13210.0
2016-12-27 11:40:00,149.38,149.38,149.05,149.13,13697.0,115.6919,115.6919,115.4363,115.4983,13697.0
2016-12-27 11:45:00,149.14,149.14,148.95,148.95,10889.0,115.506,115.506,115.3589,115.3589,10889.0
2016-12-27 11:50:00,148.94,148.99,148.89,148.92,7021.0,115.3511,115.3898,115.3124,115.3356,7021.0
2016-12-27 11:55:00,148.89,149.07,148.82,149.05,12531.0,115.3124,115.4518,115.2582,115.4363,12531.0
2016-12-27 12:00:00,149.07,149.26,149.03,149.25,14119.0,115.4518,115.599,115.4208,115.5912,14119.0
2016-12-27 12:05:00,149.19,149.25,149.16,149.2,9795.0,115.5447,115.5912,115.5215,115.5525,9795.0
2016-12-27 12:10:00,149.19,149.27,149.16,149.2,7779.0,115.5447,115.6067,115.5215,115.5525,7779.0
2016-12-27 12:15:00,149.15,149.2,149.12,149.16,11356.0,115.5138,115.5525,115.4905,115.5215,11356.0
2016-12-27 12:20:00,149.15,149.17,149.09,149.13,11717.0,115.5138,115.5292,115.4673,115.4983,11717.0
2016-12-27 12:25:00,149.14,149.17,149.11,149.16,13329.0,115.506,115.5292,115.4828,115.5215,13329.0
2016-12-27 12:30:00,149.16,149.21,149.16,149.2,6418.0,115.5215,115.5602,115.5215,115.5525,6418.0
2016-12-27 12:35:00,149.19,149.22,149.14,149.16,8351.0,115.5447,115.568,115.506,115.5215,8351.0
2016-12-27 12:40:00,149.14,149.16,149.11,149.14,5996.0,115.506,115.5215,115.4828,115.506,5996.0
2016-12-27 12:45:00,149.13,149.15,149.05,149.12,7063.0,115.4983,115.5138,115.4363,115.4905,7063.0
2016-12-27 12:50:00,149.13,149.15,149.04,149.05,4702.0,115.4983,115.5138,115.4286,115.4363,4702.0
2016-12-27 12:55:00,149.05,149.16,149.05,149.16,8605.0,115.4363,115.5215,115.4363,115.5215,8605.0
2016-12-27 13:00:00,149.15,149.24,149.05,149.05,14323.0,115.5138,115.5835,115.4363,115.4363,14323.0
2016-12-27 13:05:00,149.06,149.22,149.03,149.22,13482.0,115.4441,115.568,115.4208,115.568,13482.0
2016-12-27 13:10:00,149.23,149.25,149.17,149.17,8715.0,115.5757,115.5912,115.5292,115.5292,8715.0
2016-12-27 13:15:00,149.16,149.21,149.16,149.19,7246.0,115.5215,115.5602,115.5215,115.5447,7246.0
2016-12-27 13:20:00,149.21,149.21,149.15,149.18,5688.0,115.5602,115.5602,115.5138,115.537,5688.0
2016-12-27 13:25:00,149.19,149.3,149.17,149.25,17567.0,115.5447,115.6299,115.5292,115.5912,17567.0
2016-12-27 13:30:00,149.25,149.4,149.21,149.38,15230.0,115.5912,115.7074,115.5602,115.6919,15230.0
2016-12-27 13:35:00,149.37,149.51,149.37,149.51,9958.0,115.6841,115.7926,115.6841,115.7926,9958.0
2016-12-27 13:40:00,149.53,149.53,149.35,149.36,6426.0,115.8081,115.8081,115.6687,115.6764,6426.0
2016-12-27 13:45:00,149.34,149.44,149.28,149.28,8675.0,115.6609,115.7384,115.6144,115.6144,8675.0
2016-12-27 13:50:00,149.26,149.27,149.09,149.1,12671.0,115.599,115.6067,115.4673,115.475,12671.0
2016-12-27 13:55:00,149.12,149.17,149.02,149.02,9467.0,115.4905,115.5292,115.4131,115.4131,9467.0
2016-12-27 14:00:00,149.05,149.09,149.0,149.08,8575.0,115.4363,115.4673,115.3976,115.4595,8575.0
2016-12-27 14:05:00,149.07,149.1,149.01,149.05,10148.0,115.4518,115.475,115.4053,115.4363,10148.0
2016-12-27 14:10:00,149.07,149.1,148.83,148.83,18333.0,115.4518,115.475,115.2659,115.2659,18333.0
2016-12-27 14:15:00,148.85,149.0,148.75,148.94,18400.0,115.2814,115.3976,115.204,115.3511,18400.0
2016-12-27 14:20:00,148.95,149.03,148.83,149.01,7888.0,115.3589,115.4208,115.2659,115.4053,7888.0
2016-12-27 14:25:00,148.97,149.17,148.97,149.01,16080.0,115.3744,115.5292,115.3744,115.4053,16080.0
2016-12-27 14:30:00,149.01,149.13,149.0,149.04,10933.0,115.4053,115.4983,115.3976,115.4286,10933.0
2016-12-27 14:35:00,149.04,149.07,148.92,148.97,12552.0,115.4286,115.4518,115.3356,115.3744,12552.0
2016-12-27 14:40:00,148.97,149.0,148.88,148.91,7038.0,115.3744,115.3976,115.3047,115.3279,7038.0
2016-12-27 14:45:00,148.91,149.01,148.91,148.99,5999.0,115.3279,115.4053,115.3279,115.3898,5999.0
2016-12-27 14:50:00,148.97,148.98,148.92,148.92,8167.0,115.3744,115.3821,115.3356,115.3356,8167.0
2016-12-27 14:55:00,148.92,148.93,148.84,148.89,8445.0,115.3356,115.3434,115.2737,115.3124,8445.0
2016-12-27 15:00:00,148.88,149.0,148.87,148.96,11419.0,115.3047,115.3976,115.2969,115.3666,11419.0
2016-12-27 15:05:00,148.96,149.02,148.79,148.79,14914.0,115.3666,115.4131,115.2349,115.2349,14914.0
2016-12-27 15:10:00,148.8,148.8,148.65,148.67,19637.0,115.2427,115.2427,115.1265,115.142,19637.0
2016-12-27 15:15:00,148.7,148.79,148.68,148.76,18197.0,115.1652,115.2349,115.1498,115.2117,18197.0
2016-12-27 15:20:00,148.77,148.96,148.74,148.96,22960.0,115.2195,115.3666,115.1962,115.3666,22960.0
2016-12-27 15:25:00,148.95,148.99,148.91,148.95,25200.0,115.3589,115.3898,115.3279,115.3589,25200.0
2016-12-27 15:30:00,148.94,148.94,148.76,148.81,20928.0,115.3511,115.3511,115.2117,115.2504,20928.0
2016-12-27 15:35:00,148.81,148.82,148.75,148.79,20533.0,115.2504,115.2582,115.204,115.2349,20533.0
2016-12-27 15:40:00,148.77,148.8,148.72,148.76,23544.0,115.2195,115.2427,115.1807,115.2117,23544.0
2016-12-27 15:45:00,148.75,148.84,148.51,148.51,24790.0,115.204,115.2737,115.0181,115.0181,24790.0
2016-12-27 15:50:00,148.51,148.55,148.45,148.5,50603.0,115.0181,115.0491,114.9716,115.0103,50603.0
2016-12-27 15:55:00,148.49,148.53,148.24,148.36,90105.0,115.0026,115.0336,114.809,114.9019,90105.0
2016-12-28 09:30:00,148.63,149.15,148.5,148.6,54714.0,115.111,115.5138,115.0103,115.0878,54714.0
2016-12-28 09:35:00,148.52,148.52,148.08,148.2,21757.0,115.0258,115.0258,114.6851,114.778,21757.0
2016-12-28 09:40:00,148.21,148.27,148.0,148.26,20960.0,114.7857,114.8322,114.6231,114.8245,20960.0
2016-12-28 09:45:00,148.26,148.36,148.12,148.35,13678.0,114.8245,114.9019,114.716,114.8942,13678.0
2016-12-28 09:50:00,148.35,148.35,147.6,147.6,30846.0,114.8942,114.8942,114.3133,114.3133,30846.0
2016-12-28 09:55:00,147.6,147.99,147.57,147.92,20541.0,114.3133,114.6154,114.2901,114.5611,20541.0
2016-12-28 10:00:00,147.9,148.45,147.8,148.45,18531.0,114.5457,114.9716,114.4682,114.9716,18531.0
2016-12-28 10:05:00,148.32,148.44,147.97,148.07,25772.0,114.8709,114.9639,114.5999,114.6773,25772.0
2016-12-28 10:10:00,147.97,148.07,147.94,148.03,14769.0,114.5999,114.6773,114.5766,114.6463,14769.0
2016-12-28 10:15:00,147.99,148.2,147.95,148.16,22093.0,114.6154,114.778,114.5844,114.747,22093.0
2016-12-28 10:20:00,148.11,148.35,147.96,148.35,11283.0,114.7083,114.8942,114.5921,114.8942,11283.0
2016-12-28 10:25:00,148.32,148.34,148.2,148.26,24640.0,114.8709,114.8864,114.778,114.8245,24640.0
2016-12-28 10:30:00,148.3,148.38,148.12,148.21,14661.0,114.8555,114.9174,114.716,114.7857,14661.0
2016-12-28 10:35:00,148.23,148.26,148.16,148.17,10877.0,114.8012,114.8245,114.747,114.7548,10877.0
2016-12-28 10:40:00,148.19,148.19,147.93,147.96,11969.0,114.7703,114.7703,114.5689,114.5921,11969.0
2016-12-28 10:45:00,147.93,148.0,147.8,147.8,9163.0,114.5689,114.6231,114.4682,114.4682,9163.0
2016-12-28 10:50:00,147.77,147.88,147.7,147.84,13938.0,114.445,114.5302,114.3908,114.4992,13938.0
2016-12-28 10:55:00,147.82,147.96,147.74,147.92,15708.0,114.4837,114.5921,114.4217,114.5611,15708.0
2016-12-28 11:00:00,147.89,148.1,147.85,148.1,9466.0,114.5379,114.7006,114.5069,114.7006,9466.0
2016-12-28 11:05:00,148.14,148.15,148.0,148.0,6894.0,114.7315,114.7393,114.6231,114.6231,6894.0
2016-12-28 11:10:00,148.03,148.19,148.01,148.16,10515.0,114.6463,114.7703,114.6309,114.747,10515.0
2016-12-28 11:15:00,148.17,148.17,148.04,148.12,11395.0,114.7548,114.7548,114.6541,114.716,11395.0
2016-12-28 11:20:00,148.1,148.13,148.02,148.09,14925.0,114.7006,114.7238,114.6386,114.6928,14925.0
2016-12-28 11:25:00,148.13,148.17,148.0,148.12,12116.0,114.7238,114.7548,114.6231,114.716,12116.0
2016-12-28 11:30:00,148.13,148.14,147.94,147.94,8013.0,114.7238,114.7315,114.5766,114.5766,8013.0
2016-12-28 11:35:00,147.89,148.04,147.8,148.04,10386.0,114.5379,114.6541,114.4682,114.6541,10386.0
2016-12-28 11:40:00,148.04,148.11,148.01,148.11,8698.0,114.6541,114.7083,114.6309,114.7083,8698.0
2016-12-28 11:45:00,148.12,148.19,147.95,147.95,9441.0,114.716,114.7703,114.5844,114.5844,9441.0
2016-12-28 11:50:00,147.95,148.05,147.88,147.9,12679.0,114.5844,114.6618,114.5302,114.5457,12679.0
2016-12-28 11:55:00,147.88,147.92,147.82,147.88,10771.0,114.5302,114.5611,114.4837,114.5302,10771.0
2016-12-28 12:00:00,147.84,147.93,147.77,147.79,19745.0,114.4992,114.5689,114.445,114.4605,19745.0
2016-12-28 12:05:00,147.78,147.85,147.73,147.77,7966.0,114.4527,114.5069,114.414,114.445,7966.0
2016-12-28 12:10:00,147.82,147.86,147.77,147.78,8976.0,114.4837,114.5147,114.445,114.4527,8976.0
2016-12-28 12:15:00,147.81,147.87,147.74,147.87,8329.0,114.476,114.5224,114.4217,114.5224,8329.0
2016-12-28 12:20:00,147.84,147.87,147.72,147.78,8022.0,114.4992,114.5224,114.4063,114.4527,8022.0
2016-12-28 12:25:00,147.76,147.8,147.67,147.67,11472.0,114.4372,114.4682,114.3675,114.3675,11472.0
2016-12-28 12:30:00,147.67,147.68,147.61,147.63,9462.0,114.3675,114.3753,114.3211,114.3366,9462.0
2016-12-28 12:35:00,147.6,147.68,147.6,147.63,11201.0,114.3133,114.3753,114.3133,114.3366,11201.0
2016-12-28 12:40:00,147.63,147.64,147.52,147.56,9576.0,114.3366,114.3443,114.2514,114.2823,9576.0
2016-12-28 12:45:00,147.52,147.52,147.36,147.45,15209.0,114.2514,114.2514,114.1274,114.1971,15209.0
2016-12-28 12:50:00,147.45,147.58,147.44,147.56,17966.0,114.1971,114.2978,114.1894,114.2823,17966.0
2016-12-28 12:55:00,147.56,147.71,147.55,147.71,11468.0,114.2823,114.3985,114.2746,114.3985,11468.0
2016-12-28 13:00:00,147.69,147.73,147.62,147.66,8743.0,114.383,114.414,114.3288,114.3598,8743.0
2016-12-28 13:05:00,147.66,147.67,147.55,147.6,6147.0,114.3598,114.3675,114.2746,114.3133,6147.0
2016-12-28 13:10:00,147.64,147.74,147.63,147.72,9875.0,114.3443,114.4217,114.3366,114.4063,9875.0
2016-12-28 13:15:00,147.72,147.74,147.62,147.65,13569.0,114.4063,114.4217,114.3288,114.352,13569.0
2016-12-28 13:20:00,147.63,147.71,147.62,147.68,9334.0,114.3366,114.3985,114.3288,114.3753,9334.0
2016-12-28 13:25:00,147.7,147.82,147.69,147.79,12002.0,114.3908,114.4837,114.383,114.4605,12002.0
2016-12-28 13:30:00,147.8,147.85,147.78,147.81,11523.0,114.4682,114.5069,114.4527,114.476,11523.0
2016-12-28 13:35:00,147.81,147.82,147.68,147.77,10662.0,114.476,114.4837,114.3753,114.445,10662.0
2016-12-28 13:40:00,147.78,147.91,147.78,147.91,11794.0,114.4527,114.5534,114.4527,114.5534,11794.0
2016-12-28 13:45:00,147.9,147.96,147.83,147.88,10921.0,114.5457,114.5921,114.4914,114.5302,10921.0
2016-12-28 13:50:00,147.88,147.92,147.64,147.64,11152.0,114.5302,114.5611,114.3443,114.3443,11152.0
2016-12-28 13:55:00,147.64,147.8,147.64,147.77,9469.0,114.3443,114.4682,114.3443,114.445,9469.0
2016-12-28 14:00:00,147.77,148.01,147.77,147.98,26074.0,114.445,114.6309,114.445,114.6076,26074.0
2016-12-28 14:05:00,147.95,148.05,147.88,147.88,16911.0,114.5844,114.6618,114.5302,114.5302,16911.0
2016-12-28 14:10:00,147.86,147.87,147.66,147.71,9149.0,114.5147,114.5224,114.3598,114.3985,9149.0
2016-12-28 14:15:00,147.69,147.73,147.53,147.6,13207.0,114.383,114.414,114.2591,114.3133,13207.0
2016-12-28 14:20:00,147.6,147.64,147.53,147.6,17720.0,114.3133,114.3443,114.2591,114.3133,17720.0
2016-12-28 14:25:00,147.64,147.87,147.64,147.81,9733.0,114.3443,114.5224,114.3443,114.476,9733.0
2016-12-28 14:30:00,147.83,147.9,147.82,147.83,13553.0,114.4914,114.5457,114.4837,114.4914,13553.0
2016-12-28 14:35:00,147.81,147.87,147.73,147.78,8644.0,114.476,114.5224,114.414,114.4527,8644.0
2016-12-28 14:40:00,147.84,147.89,147.77,147.87,9530.0,114.4992,114.5379,114.445,114.5224,9530.0
2016-12-28 14:45:00,147.87,147.92,147.85,147.87,8409.0,114.5224,114.5611,114.5069,114.5224,8409.0
2016-12-28 14:50:00,147.9,147.93,147.82,147.9,14006.0,114.5457,114.5689,114.4837,114.5457,14006.0
2016-12-28 14:55:00,147.94,148.05,147.86,147.91,11466.0,114.5766,114.6618,114.5147,114.5534,11466.0
2016-12-28 15:00:00,147.87,147.94,147.81,147.85,14714.0,114.5224,114.5766,114.476,114.5069,14714.0
2016-12-28 15:05:00,147.86,147.86,147.69,147.76,13885.0,114.5147,114.5147,114.383,114.4372,13885.0
2016-12-28 15:10:00,147.73,147.75,147.59,147.74,13207.0,114.414,114.4295,114.3056,114.4217,13207.0
2016-12-28 15:15:00,147.74,147.79,147.58,147.6,25267.0,114.4217,114.4605,114.2978,114.3133,25267.0
2016-12-28 15:20:00,147.59,147.7,147.59,147.68,14367.0,114.3056,114.3908,114.3056,114.3753,14367.0
2016-12-28 15:25:00,147.68,147.76,147.57,147.59,22667.0,114.3753,114.4372,114.2901,114.3056,22667.0
2016-12-28 15:30:00,147.61,147.77,147.59,147.75,20647.0,114.3211,114.445,114.3056,114.4295,20647.0
2016-12-28 15:35:00,147.74,147.75,147.62,147.71,19584.0,114.4217,114.4295,114.3288,114.3985,19584.0
2016-12-28 15:40:00,147.71,147.78,147.58,147.64,18754.0,114.3985,114.4527,114.2978,114.3443,18754.0
2016-12-28 15:45:00,147.64,147.75,147.62,147.62,22079.0,114.3443,114.4295,114.3288,114.3288,22079.0
2016-12-28 15:50:00,147.65,147.73,147.62,147.68,33372.0,114.352,114.414,114.3288,114.3753,33372.0
2016-12-28 15:55:00,147.71,147.76,147.55,147.64,85369.0,114.3985,114.4372,114.2746,114.3443,85369.0
2016-12-29 09:30:00,147.37,148.22,147.37,147.72,44798.0,114.1352,114.7935,114.1352,114.4063,44798.0
2016-12-29 09:35:00,147.73,147.73,147.4,147.49,24276.0,114.414,114.414,114.1584,114.2281,24276.0
2016-12-29 09:40:00,147.51,147.96,147.51,147.64,16692.0,114.2436,114.5921,114.2436,114.3443,16692.0
2016-12-29 09:45:00,147.68,147.93,147.59,147.76,19919.0,114.3753,114.5689,114.3056,114.4372,19919.0
2016-12-29 09:50:00,147.79,147.9,147.79,147.85,13815.0,114.4605,114.5457,114.4605,114.5069,13815.0
2016-12-29 09:55:00,147.86,147.9,147.78,147.88,18660.0,114.5147,114.5457,114.4527,114.5302,18660.0
2016-12-29 10:00:00,147.89,148.04,147.83,147.98,19489.0,114.5379,114.6541,114.4914,114.6076,19489.0
2016-12-29 10:05:00,147.98,148.21,147.95,148.18,28530.0,114.6076,114.7857,114.5844,114.7625,28530.0
2016-12-29 10:10:00,148.2,148.27,148.11,148.27,18670.0,114.778,114.8322,114.7083,114.8322,18670.0
2016-12-29 10:15:00,148.23,148.34,148.16,148.25,21744.0,114.8012,114.8864,114.747,114.8167,21744.0
2016-12-29 10:20:00,148.28,148.38,148.24,148.35,11242.0,114.84,114.9174,114.809,114.8942,11242.0
2016-12-29 10:25:00,148.35,148.55,148.26,148.51,15733.0,114.8942,115.0491,114.8245,115.0181,15733.0
2016-12-29 10:30:00,148.62,148.68,148.42,148.51,16258.0,115.1033,115.1498,114.9484,115.0181,16258.0
2016-12-29 10:35:00,148.5,148.54,148.25,148.3,15363.0,115.0103,115.0413,114.8167,114.8555,15363.0
2016-12-29 10:40:00,148.29,148.36,148.14,148.3,18036.0,114.8477,114.9019,114.7315,114.8555,18036.0
2016-12-29 10:45:00,148.33,148.41,148.03,148.08,14476.0,114.8787,114.9406,114.6463,114.6851,14476.0
2016-12-29 10:50:00,148.11,148.15,148.01,148.09,13479.0,114.7083,114.7393,114.6309,114.6928,13479.0
2016-12-29 10:55:00,148.09,148.23,148.0,148.23,18156.0,114.6928,114.8012,114.6231,114.8012,18156.0
2016-12-29 11:00:00,148.2,148.3,148.14,148.29,16625.0,114.778,114.8555,114.7315,114.8477,16625.0
2016-12-29 11:05:00,148.28,148.4,148.18,148.4,14237.0,114.84,114.9329,114.7625,114.9329,14237.0
2016-12-29 11:10:00,148.39,148.64,148.38,148.56,14055.0,114.9252,115.1188,114.9174,115.0568,14055.0
2016-12-29 11:15:00,148.57,148.7,148.35,148.38,17454.0,115.0646,115.1652,114.8942,114.9174,17454.0
2016-12-29 11:20:00,148.41,148.54,148.41,148.52,7790.0,114.9406,115.0413,114.9406,115.0258,7790.0
2016-12-29 11:25:00,148.51,148.55,148.44,148.53,11636.0,115.0181,115.0491,114.9639,115.0336,11636.0
2016-12-29 11:30:00,148.49,148.57,148.44,148.54,9600.0,115.0026,115.0646,114.9639,115.0413,9600.0
2016-12-29 11:35:00,148.54,148.56,148.41,148.46,10850.0,115.0413,115.0568,114.9406,114.9794,10850.0
2016-12-29 11:40:00,148.5,148.5,148.37,148.37,11597.0,115.0103,115.0103,114.9097,114.9097,11597.0
2016-12-29 11:45:00,148.37,148.52,148.3,148.41,14809.0,114.9097,115.0258,114.8555,114.9406,14809.0
2016-12-29 11:50:00,148.38,148.43,148.26,148.27,8505.0,114.9174,114.9561,114.8245,114.8322,8505.0
2016-12-29 11:55:00,148.29,148.4,148.26,148.34,10817.0,114.8477,114.9329,114.8245,114.8864,10817.0
2016-12-29 12:00:00,148.35,148.48,148.28,148.45,12163.0,114.8942,114.9949,114.84,114.9716,12163.0
2016-12-29 12:05:00,148.48,148.48,148.15,148.17,23857.0,114.9949,114.9949,114.7393,114.7548,23857.0
2016-12-29 12:10:00,148.2,148.22,147.93,148.05,18861.0,114.778,114.7935,114.5689,114.6618,18861.0
2016-12-29 12:15:00,148.04,148.36,148.04,148.26,16359.0,114.6541,114.9019,114.6541,114.8245,16359.0
2016-12-29 12:20:00,148.25,148.46,148.25,148.43,10550.0,114.8167,114.9794,114.8167,114.9561,10550.0
2016-12-29 12:25:00,148.46,148.46,148.2,148.25,11003.0,114.9794,114.9794,114.778,114.8167,11003.0
2016-12-29 12:30:00,148.26,148.35,148.18,148.18,11185.0,114.8245,114.8942,114.7625,114.7625,11185.0
2016-12-29 12:35:00,148.24,148.25,148.15,148.23,11518.0,114.809,114.8167,114.7393,114.8012,11518.0
2016-12-29 12:40:00,148.26,148.35,148.26,148.29,5993.0,114.8245,114.8942,114.8245,114.8477,5993.0
2016-12-29 12:45:00,148.3,148.35,148.26,148.3,10025.0,114.8555,114.8942,114.8245,114.8555,10025.0
2016-12-29 12:50:00,148.33,148.35,148.22,148.22,9852.0,114.8787,114.8942,114.7935,114.7935,9852.0
2016-12-29 12:55:00,148.22,148.22,148.02,148.05,10749.0,114.7935,114.7935,114.6386,114.6618,10749.0
2016-12-29 13:00:00,148.05,148.1,148.01,148.04,9101.0,114.6618,114.7006,114.6309,114.6541,9101.0
2016-12-29 13:05:00,148.04,148.07,148.02,148.04,5785.0,114.6541,114.6773,114.6386,114.6541,5785.0
2016-12-29 13:10:00,148.02,148.08,147.97,147.98,13102.0,114.6386,114.6851,114.5999,114.6076,13102.0
2016-12-29 13:15:00,148.0,148.07,148.0,148.03,10476.0,114.6231,114.6773,114.6231,114.6463,10476.0
2016-12-29 13:20:00,148.02,148.05,147.84,147.86,14083.0,114.6386,114.6618,114.4992,114.5147,14083.0
2016-12-29 13:25:00,147.88,147.95,147.85,147.88,12191.0,114.5302,114.5844,114.5069,114.5302,12191.0
2016-12-29 13:30:00,147.87,147.89,147.81,147.83,7896.0,114.5224,114.5379,114.476,114.4914,7896.0
2016-12-29 13:35:00,147.82,147.85,147.75,147.81,6818.0,114.4837,114.5069,114.4295,114.476,6818.0
2016-12-29 13:40:00,147.8,147.86,147.78,147.83,10820.0,114.4682,114.5147,114.4527,114.4914,10820.0
2016-12-29 13:45:00,147.84,147.88,147.77,147.78,9197.0,114.4992,114.5302,114.445,114.4527,9197.0
2016-12-29 13:50:00,147.78,147.87,147.78,147.82,5704.0,114.4527,114.5224,114.4527,114.4837,5704.0
2016-12-29 13:55:00,147.82,147.91,147.73,147.87,7543.0,114.4837,114.5534,114.414,114.5224,7543.0
2016-12-29 14:00:00,147.91,148.1,147.91,148.08,4143.0,114.5534,114.7006,114.5534,114.6851,4143.0
2016-12-29 14:05:00,148.1,148.18,148.07,148.12,9729.0,114.7006,114.7625,114.6773,114.716,9729.0
2016-12-29 14:10:00,148.11,148.32,148.06,148.18,22199.0,114.7083,114.8709,114.6696,114.7625,22199.0
2016-12-29 14:15:00,148.16,148.24,148.08,148.19,18283.0,114.747,114.809,114.6851,114.7703,18283.0
2016-12-29 14:20:00,148.17,148.27,148.15,148.21,16428.0,114.7548,114.8322,114.7393,114.7857,16428.0
2016-12-29 14:25:00,148.17,148.19,148.08,148.14,11964.0,114.7548,114.7703,114.6851,114.7315,11964.0
2016-12-29 14:30:00,148.12,148.13,148.02,148.02,12393.0,114.716,114.7238,114.6386,114.6386,12393.0
2016-12-29 14:35:00,148.04,148.12,147.96,147.98,11066.0,114.6541,114.716,114.5921,114.6076,11066.0
2016-12-29 14:40:00,147.96,148.03,147.93,148.03,9413.0,114.5921,114.6463,114.5689,114.6463,9413.0
2016-12-29 14:45:00,148.04,148.07,148.0,148.0,12383.0,114.6541,114.6773,114.6231,114.6231,12383.0
2016-12-29 14:50:00,147.99,148.05,147.93,147.93,8766.0,114.6154,114.6618,114.5689,114.5689,8766.0
2016-12-29 14:55:00,147.95,148.03,147.93,148.03,10900.0,114.5844,114.6463,114.5689,114.6463,10900.0
2016-12-29 15:00:00,148.01,148.09,148.01,148.06,7135.0,114.6309,114.6928,114.6309,114.6696,7135.0
2016-12-29 15:05:00,148.09,148.18,148.04,148.09,19895.0,114.6928,114.7625,114.6541,114.6928,19895.0
2016-12-29 15:10:00,148.08,148.13,147.99,147.99,9633.0,114.6851,114.7238,114.6154,114.6154,9633.0
2016-12-29 15:15:00,147.99,148.02,147.83,147.83,12423.0,114.6154,114.6386,114.4914,114.4914,12423.0
2016-12-29 15:20:00,147.84,147.87,147.77,147.82,11769.0,114.4992,114.5224,114.445,114.4837,11769.0
2016-12-29 15:25:00,147.82,147.84,147.72,147.74,18303.0,114.4837,114.4992,114.4063,114.4217,18303.0
2016-12-29 15:30:00,147.74,147.88,147.73,147.82,15288.0,114.4217,114.5302,114.414,114.4837,15288.0
2016-12-29 15:35:00,147.82,147.84,147.7,147.74,18448.0,114.4837,114.4992,114.3908,114.4217,18448.0
2016-12-29 15:40:00,147.74,147.75,147.67,147.68,20950.0,114.4217,114.4295,114.3675,114.3753,20950.0
2016-12-29 15:45:00,147.69,147.74,147.67,147.72,26525.0,114.383,114.4217,114.3675,114.4063,26525.0
2016-12-29 15:50:00,147.73,147.83,147.72,147.83,37940.0,114.414,114.4914,114.4063,114.4914,37940.0
2016-12-29 15:55:00,147.82,147.86,147.7,147.72,132890.0,114.4837,114.5147,114.3908,114.4063,132890.0
2016-12-30 09:30:00,147.63,147.9,147.55,147.83,98920.0,114.3366,114.5457,114.2746,114.4914,98920.0
2016-12-30 09:35:00,147.83,148.55,147.83,148.2,24250.0,114.4914,115.0491,114.4914,114.778,24250.0
2016-12-30 09:40:00,148.2,148.75,148.17,148.35,25455.0,114.778,115.204,114.7548,114.8942,25455.0
2016-12-30 09:45:00,148.36,148.68,148.36,148.59,17282.0,114.9019,115.1498,114.9019,115.0801,17282.0
2016-12-30 09:50:00,148.51,148.62,148.28,148.33,16415.0,115.0181,115.1033,114.84,114.8787,16415.0
2016-12-30 09:55:00,148.34,148.34,147.61,147.62,29627.0,114.8864,114.8864,114.3211,114.3288,29627.0
2016-12-30 10:00:00,147.61,147.78,147.43,147.72,41522.0,114.3211,114.4527,114.1817,114.4063,41522.0
2016-12-30 10:05:00,147.7,147.86,147.47,147.6,35173.0,114.3908,114.5147,114.2126,114.3133,35173.0
2016-12-30 10:10:00,147.59,147.66,147.45,147.54,11965.0,114.3056,114.3598,114.1971,114.2668,11965.0
2016-12-30 10:15:00,147.55,147.59,147.22,147.28,17606.0,114.2746,114.3056,114.019,114.0655,17606.0
2016-12-30 10:20:00,147.31,147.4,147.02,147.11,11985.0,114.0887,114.1584,113.8641,113.9338,11985.0
2016-12-30 10:25:00,147.15,147.24,147.01,147.11,22420.0,113.9648,114.0345,113.8564,113.9338,22420.0
2016-12-30 10:30:00,147.05,147.15,146.92,146.96,21963.0,113.8874,113.9648,113.7867,113.8176,21963.0
2016-12-30 10:35:00,146.98,146.99,146.73,146.91,20040.0,113.8331,113.8409,113.6395,113.7789,20040.0
2016-12-30 10:40:00,146.92,146.95,146.75,146.75,18568.0,113.7867,113.8099,113.655,113.655,18568.0
2016-12-30 10:45:00,146.76,146.85,146.72,146.75,15344.0,113.6628,113.7325,113.6318,113.655,15344.0
2016-12-30 10:50:00,146.74,146.96,146.74,146.9,9708.0,113.6473,113.8176,113.6473,113.7712,9708.0
2016-12-30 10:55:00,146.87,147.09,146.85,147.06,11524.0,113.7479,113.9183,113.7325,113.8951,11524.0
2016-12-30 11:00:00,147.02,147.16,146.99,147.1,16157.0,113.8641,113.9725,113.8409,113.9261,16157.0
2016-12-30 11:05:00,147.13,147.18,147.04,147.1,22712.0,113.9493,113.988,113.8796,113.9261,22712.0
2016-12-30 11:10:00,147.1,147.12,146.98,146.98,15141.0,113.9261,113.9416,113.8331,113.8331,15141.0
2016-12-30 11:15:00,147.0,147.08,146.95,147.07,16730.0,113.8486,113.9106,113.8099,113.9028,16730.0
2016-12-30 11:20:00,147.06,147.07,146.98,147.01,28219.0,113.8951,113.9028,113.8331,113.8564,28219.0
2016-12-30 11:25:00,147.0,147.18,147.0,147.05,29129.0,113.8486,113.988,113.8486,113.8874,29129.0
2016-12-30 11:30:00,147.05,147.08,146.91,146.93,15992.0,113.8874,113.9106,113.7789,113.7944,15992.0
2016-12-30 11:35:00,146.99,147.03,146.83,146.86,12668.0,113.8409,113.8719,113.717,113.7402,12668.0
2016-12-30 11:40:00,146.85,146.97,146.82,146.84,14848.0,113.7325,113.8254,113.7092,113.7247,14848.0
2016-12-30 11:45:00,146.87,146.9,146.79,146.84,19257.0,113.7479,113.7712,113.686,113.7247,19257.0
2016-12-30 11:50:00,146.83,146.84,146.72,146.72,14494.0,113.717,113.7247,113.6318,113.6318,14494.0
2016-12-30 11:55:00,146.76,146.81,146.71,146.77,19165.0,113.6628,113.7015,113.624,113.6705,19165.0
2016-12-30 12:00:00,146.79,146.85,146.5,146.58,37922.0,113.686,113.7325,113.4614,113.5233,37922.0
2016-12-30 12:05:00,146.55,146.64,146.5,146.51,40205.0,113.5001,113.5698,113.4614,113.4691,40205.0
2016-12-30 12:10:00,146.52,146.65,146.41,146.6,29955.0,113.4769,113.5776,113.3917,113.5388,29955.0
2016-12-30 12:15:00,146.62,146.66,146.55,146.6,9808.0,113.5543,113.5853,113.5001,113.5388,9808.0
2016-12-30 12:20:00,146.6,146.67,146.58,146.65,8843.0,113.5388,113.593,113.5233,113.5776,8843.0
2016-12-30 12:25:00,146.65,146.67,146.51,146.55,13940.0,113.5776,113.593,113.4691,113.5001,13940.0
2016-12-30 12:30:00,146.55,146.65,146.52,146.61,9619.0,113.5001,113.5776,113.4769,113.5466,9619.0
2016-12-30 12:35:00,146.58,146.61,146.45,146.45,30384.0,113.5233,113.5466,113.4227,113.4227,30384.0
2016-12-30 12:40:00,146.47,146.52,146.24,146.3,26858.0,113.4382,113.4769,113.26,113.3065,26858.0
2016-12-30 12:45:00,146.26,146.34,146.21,146.28,19673.0,113.2755,113.3375,113.2368,113.291,19673.0
2016-12-30 12:50:00,146.28,146.29,146.05,146.08,16892.0,113.291,113.2987,113.1129,113.1361,16892.0
2016-12-30 12:55:00,146.13,146.14,146.0,146.0,25255.0,113.1748,113.1826,113.0741,113.0741,25255.0
2016-12-30 13:00:00,146.0,146.06,145.93,145.95,21076.0,113.0741,113.1206,113.0199,113.0354,21076.0
2016-12-30 13:05:00,145.97,146.02,145.81,145.87,41325.0,113.0509,113.0896,112.927,112.9735,41325.0
2016-12-30 13:10:00,145.89,145.93,145.74,145.89,35419.0,112.989,113.0199,112.8728,112.989,35419.0
2016-12-30 13:15:00,145.86,146.02,145.82,146.02,21519.0,112.9657,113.0896,112.9347,113.0896,21519.0
2016-12-30 13:20:00,145.99,146.07,145.94,146.06,15409.0,113.0664,113.1284,113.0277,113.1206,15409.0
2016-12-30 13:25:00,146.06,146.1,145.97,146.0,7785.0,113.1206,113.1516,113.0509,113.0741,7785.0
2016-12-30 13:30:00,146.08,146.16,146.04,146.06,14133.0,113.1361,113.1981,113.1051,113.1206,14133.0
2016-12-30 13:35:00,146.06,146.09,145.98,146.03,10682.0,113.1206,113.1439,113.0587,113.0974,10682.0
2016-12-30 13:40:00,146.02,146.06,145.95,145.96,11439.0,113.0896,113.1206,113.0354,113.0432,11439.0
2016-12-30 13:45:00,145.93,145.94,145.86,145.86,14364.0,113.0199,113.0277,112.9657,112.9657,14364.0
2016-12-30 13:50:00,145.86,145.93,145.81,145.88,12306.0,112.9657,113.0199,112.927,112.9812,12306.0
2016-12-30 13:55:00,145.84,145.9,145.76,145.82,18209.0,112.9502,112.9967,112.8883,112.9347,18209.0
2016-12-30 14:00:00,145.8,145.96,145.76,145.92,22356.0,112.9193,113.0432,112.8883,113.0122,22356.0
2016-12-30 14:05:00,145.93,145.97,145.85,145.87,12941.0,113.0199,113.0509,112.958,112.9735,12941.0
2016-12-30 14:10:00,145.85,145.94,145.81,145.93,14122.0,112.958,113.0277,112.927,113.0199,14122.0
2016-12-30 14:15:00,145.93,145.97,145.9,145.9,16509.0,113.0199,113.0509,112.9967,112.9967,16509.0
2016-12-30 14:20:00,145.89,145.93,145.82,145.88,10340.0,112.989,113.0199,112.9347,112.9812,10340.0
2016-12-30 14:25:00,145.86,145.86,145.68,145.68,23588.0,112.9657,112.9657,112.8263,112.8263,23588.0
2016-12-30 14:30:00,145.69,145.94,145.69,145.77,24229.0,112.8341,113.0277,112.8341,112.896,24229.0
2016-12-30 14:35:00,145.8,145.84,145.73,145.84,29381.0,112.9193,112.9502,112.865,112.9502,29381.0
2016-12-30 14:40:00,145.85,145.97,145.83,145.91,23972.0,112.958,113.0509,112.9425,113.0044,23972.0
2016-12-30 14:45:00,145.93,145.94,145.74,145.75,12082.0,113.0199,113.0277,112.8728,112.8805,12082.0
2016-12-30 14:50:00,145.75,145.88,145.7,145.82,49476.0,112.8805,112.9812,112.8418,112.9347,49476.0
2016-12-30 14:55:00,145.83,145.84,145.68,145.71,15228.0,112.9425,112.9502,112.8263,112.8495,15228.0
2016-12-30 15:00:00,145.72,145.76,145.62,145.73,19892.0,112.8573,112.8883,112.7798,112.865,19892.0
2016-12-30 15:05:00,145.71,145.9,145.68,145.88,16703.0,112.8495,112.9967,112.8263,112.9812,16703.0
2016-12-30 15:10:00,145.88,145.92,145.82,145.91,25197.0,112.9812,113.0122,112.9347,113.0044,25197.0
2016-12-30 15:15:00,145.93,146.15,145.91,146.07,25353.0,113.0199,113.1903,113.0044,113.1284,25353.0
2016-12-30 15:20:00,146.06,146.12,145.99,146.06,23733.0,113.1206,113.1671,113.0664,113.1206,23733.0
2016-12-30 15:25:00,146.07,146.28,146.06,146.23,23852.0,113.1284,113.291,113.1206,113.2523,23852.0
2016-12-30 15:30:00,146.28,146.31,146.12,146.18,38633.0,113.291,113.3142,113.1671,113.2136,38633.0
2016-12-30 15:35:00,146.19,146.31,146.17,146.19,40200.0,113.2213,113.3142,113.2058,113.2213,40200.0
2016-12-30 15:40:00,146.17,146.2,145.95,145.98,33158.0,113.2058,113.229,113.0354,113.0587,33158.0
2016-12-30 15:45:00,145.95,146.04,145.9,145.9,58799.0,113.0354,113.1051,112.9967,112.9967,58799.0
2016-12-30 15:50:00,145.9,145.9,145.71,145.86,105311.0,112.9967,112.9967,112.8495,112.9657,105311.0
2016-12-30 15:55:00,145.86,146.36,145.78,146.19,230379.0,112.9657,113.353,112.9038,113.2213,230379.0
2017-01-03 09:30:00,147.86,147.9,147.12,147.38,88839.0,114.5147,114.5457,113.9416,114.1429,88839.0
2017-01-03 09:35:00,147.43,147.83,147.28,147.38,106713.0,114.1817,114.4914,114.0655,114.1429,106713.0
2017-01-03 09:40:00,147.48,147.86,147.44,147.79,34854.0,114.2204,114.5147,114.1894,114.4605,34854.0
2017-01-03 09:45:00,147.79,148.4,147.75,147.91,50764.0,114.4605,114.9329,114.4295,114.5534,50764.0
2017-01-03 09:50:00,148.0,148.6,147.89,148.6,53731.0,114.6231,115.0878,114.5379,115.0878,53731.0
2017-01-03 09:55:00,148.6,148.78,148.38,148.7,34223.0,115.0878,115.2272,114.9174,115.1652,34223.0
2017-01-03 10:00:00,148.78,149.21,148.74,149.14,49121.0,115.2272,115.5602,115.1962,115.506,49121.0
2017-01-03 10:05:00,149.13,149.3,148.96,149.17,55849.0,115.4983,115.6299,115.3666,115.5292,55849.0
2017-01-03 10:10:00,149.13,149.33,149.08,149.29,28286.0,115.4983,115.6532,115.4595,115.6222,28286.0
2017-01-03 10:15:00,149.27,149.52,149.27,149.45,34002.0,115.6067,115.8003,115.6067,115.7461,34002.0
2017-01-03 10:20:00,149.44,149.61,149.36,149.61,27597.0,115.7384,115.87,115.6764,115.87,27597.0
2017-01-03 10:25:00,149.63,149.77,149.6,149.68,35657.0,115.8855,115.9939,115.8623,115.9242,35657.0
2017-01-03 10:30:00,149.65,149.74,149.52,149.55,38232.0,115.901,115.9707,115.8003,115.8236,38232.0
2017-01-03 10:35:00,149.57,149.71,149.39,149.69,51669.0,115.839,115.9475,115.6996,115.932,51669.0
2017-01-03 10:40:00,149.71,150.09,149.68,149.98,72443.0,115.9475,116.2418,115.9242,116.1566,72443.0
2017-01-03 10:45:00,150.0,150.02,149.66,149.72,39041.0,116.1721,116.1876,115.9087,115.9552,39041.0
2017-01-03 10:50:00,149.73,150.05,149.73,149.98,43881.0,115.963,116.2108,115.963,116.1566,43881.0
2017-01-03 10:55:00,150.01,150.02,149.65,149.77,30708.0,116.1798,116.1876,115.901,115.9939,30708.0
2017-01-03 11:00:00,149.73,149.99,149.56,149.99,27953.0,115.963,116.1643,115.8313,116.1643,27953.0
2017-01-03 11:05:00,149.98,150.43,149.91,150.35,46070.0,116.1566,116.5051,116.1024,116.4431,46070.0
2017-01-03 11:10:00,150.36,150.62,150.24,150.26,57633.0,116.4509,116.6522,116.3579,116.3734,57633.0
2017-01-03 11:15:00,150.26,150.27,149.9,150.03,53757.0,116.3734,116.3812,116.0946,116.1953,53757.0
2017-01-03 11:20:00,150.03,150.25,149.97,150.03,33975.0,116.1953,116.3657,116.1488,116.1953,33975.0
2017-01-03 11:25:00,150.03,150.25,149.99,150.24,24518.0,116.1953,116.3657,116.1643,116.3579,24518.0
2017-01-03 11:30:00,150.25,150.64,150.21,150.46,39247.0,116.3657,116.6677,116.3347,116.5283,39247.0
2017-01-03 11:35:00,150.44,150.49,150.04,150.1,23232.0,116.5128,116.5516,116.203,116.2495,23232.0
2017-01-03 11:40:00,150.02,150.08,149.9,150.02,21351.0,116.1876,116.234,116.0946,116.1876,21351.0
2017-01-03 11:45:00,150.02,150.25,149.99,150.23,27916.0,116.1876,116.3657,116.1643,116.3502,27916.0
2017-01-03 11:50:00,150.22,150.33,150.09,150.19,31180.0,116.3425,116.4276,116.2418,116.3192,31180.0
2017-01-03 11:55:00,150.21,150.44,150.14,150.44,40894.0,116.3347,116.5128,116.2805,116.5128,40894.0
2017-01-03 12:00:00,150.41,150.43,150.29,150.36,21920.0,116.4896,116.5051,116.3967,116.4509,21920.0
2017-01-03 12:05:00,150.36,150.44,150.25,150.42,29852.0,116.4509,116.5128,116.3657,116.4974,29852.0
2017-01-03 12:10:00,150.43,150.62,150.43,150.44,17253.0,116.5051,116.6522,116.5051,116.5128,17253.0
2017-01-03 12:15:00,150.42,150.44,150.2,150.32,16029.0,116.4974,116.5128,116.327,116.4199,16029.0
2017-01-03 12:20:00,150.32,150.39,150.15,150.15,14448.0,116.4199,116.4741,116.2882,116.2882,14448.0
2017-01-03 12:25:00,150.14,150.25,150.1,150.21,17021.0,116.2805,116.3657,116.2495,116.3347,17021.0
2017-01-03 12:30:00,150.25,150.48,150.22,150.31,17681.0,116.3657,116.5438,116.3425,116.4122,17681.0
2017-01-03 12:35:00,150.31,150.48,150.29,150.38,21988.0,116.4122,116.5438,116.3967,116.4664,21988.0
2017-01-03 12:40:00,150.35,150.41,150.32,150.37,12659.0,116.4431,116.4896,116.4199,116.4586,12659.0
2017-01-03 12:45:00,150.4,150.53,150.25,150.52,44756.0,116.4819,116.5825,116.3657,116.5748,44756.0
2017-01-03 12:50:00,150.5,150.5,150.42,150.45,5803.0,116.5593,116.5593,116.4974,116.5206,5803.0
2017-01-03 12:55:00,150.49,150.63,150.47,150.47,20936.0,116.5516,116.66,116.5361,116.5361,20936.0
2017-01-03 13:00:00,150.46,150.64,150.43,150.59,18904.0,116.5283,116.6677,116.5051,116.629,18904.0
2017-01-03 13:05:00,150.57,150.69,150.47,150.53,20677.0,116.6135,116.7065,116.5361,116.5825,20677.0
2017-01-03 13:10:00,150.54,150.63,150.44,150.63,23097.0,116.5903,116.66,116.5128,116.66,23097.0
2017-01-03 13:15:00,150.7,150.82,150.66,150.81,18507.0,116.7142,116.8071,116.6832,116.7994,18507.0
2017-01-03 13:20:00,150.81,151.0,150.8,150.98,29535.0,116.7994,116.9465,116.7917,116.9311,29535.0
2017-01-03 13:25:00,150.95,150.95,150.67,150.67,18919.0,116.9078,116.9078,116.691,116.691,18919.0
2017-01-03 13:30:00,150.68,150.98,150.67,150.78,26627.0,116.6987,116.9311,116.691,116.7762,26627.0
2017-01-03 13:35:00,150.76,150.76,150.46,150.49,14698.0,116.7607,116.7607,116.5283,116.5516,14698.0
2017-01-03 13:40:00,150.53,150.54,150.34,150.37,16228.0,116.5825,116.5903,116.4354,116.4586,16228.0
2017-01-03 13:45:00,150.4,150.49,150.25,150.36,15988.0,116.4819,116.5516,116.3657,116.4509,15988.0
2017-01-03 13:50:00,150.33,150.41,150.22,150.3,11913.0,116.4276,116.4896,116.3425,116.4044,11913.0
2017-01-03 13:55:00,150.32,150.32,150.14,150.14,11520.0,116.4199,116.4199,116.2805,116.2805,11520.0
2017-01-03 14:00:00,150.16,150.45,150.15,150.24,21068.0,116.296,116.5206,116.2882,116.3579,21068.0
2017-01-03 14:05:00,150.28,150.34,150.19,150.22,17269.0,116.3889,116.4354,116.3192,116.3425,17269.0
2017-01-03 14:10:00,150.18,150.23,150.13,150.16,14088.0,116.3115,116.3502,116.2728,116.296,14088.0
2017-01-03 14:15:00,150.14,150.19,150.06,150.1,13938.0,116.2805,116.3192,116.2185,116.2495,13938.0
2017-01-03 14:20:00,150.1,150.23,150.1,150.1,21551.0,116.2495,116.3502,116.2495,116.2495,21551.0
2017-01-03 14:25:00,150.09,150.22,150.08,150.11,17426.0,116.2418,116.3425,116.234,116.2573,17426.0
2017-01-03 14:30:00,150.1,150.38,150.09,150.3,32300.0,116.2495,116.4664,116.2418,116.4044,32300.0
2017-01-03 14:35:00,150.3,150.46,150.29,150.35,19979.0,116.4044,116.5283,116.3967,116.4431,19979.0
2017-01-03 14:40:00,150.35,150.7,150.32,150.7,40732.0,116.4431,116.7142,116.4199,116.7142,40732.0
2017-01-03 14:45:00,150.66,150.68,150.45,150.48,22356.0,116.6832,116.6987,116.5206,116.5438,22356.0
2017-01-03 14:50:00,150.5,150.71,150.47,150.68,25326.0,116.5593,116.7219,116.5361,116.6987,25326.0
2017-01-03 14:55:00,150.71,150.71,150.56,150.59,25111.0,116.7219,116.7219,116.6058,116.629,25111.0
2017-01-03 15:00:00,150.59,150.62,150.47,150.48,20125.0,116.629,116.6522,116.5361,116.5438,20125.0
2017-01-03 15:05:00,150.48,150.59,150.38,150.38,25509.0,116.5438,116.629,116.4664,116.4664,25509.0
2017-01-03 15:10:00,150.37,150.52,150.37,150.44,17224.0,116.4586,116.5748,116.4586,116.5128,17224.0
2017-01-03 15:15:00,150.45,150.67,150.45,150.51,25292.0,116.5206,116.691,116.5206,116.5671,25292.0
2017-01-03 15:20:00,150.51,150.51,150.27,150.36,20479.0,116.5671,116.5671,116.3812,116.4509,20479.0
2017-01-03 15:25:00,150.36,150.66,150.29,150.61,43827.0,116.4509,116.6832,116.3967,116.6445,43827.0
2017-01-03 15:30:00,150.61,150.67,150.47,150.65,38333.0,116.6445,116.691,116.5361,116.6755,38333.0
2017-01-03 15:35:00,150.63,150.79,150.54,150.78,41777.0,116.66,116.7839,116.5903,116.7762,41777.0
2017-01-03 15:40:00,150.78,150.91,150.71,150.84,66185.0,116.7762,116.8768,116.7219,116.8226,66185.0
2017-01-03 15:45:00,150.85,150.98,150.73,150.73,95499.0,116.8304,116.9311,116.7374,116.7374,95499.0
2017-01-03 15:50:00,150.74,150.83,150.66,150.71,97799.0,116.7452,116.8149,116.6832,116.7219,97799.0
2017-01-03 15:55:00,150.72,150.75,150.62,150.73,130281.0,116.7297,116.7529,116.6522,116.7374,130281.0
2017-01-04 09:30:00,152.04,152.48,151.77,152.03,210166.0,117.752,118.0928,117.5429,117.7443,210166.0
2017-01-04 09:35:00,152.02,152.5,151.99,152.25,82319.0,117.7365,118.1083,117.7133,117.9146,82319.0
2017-01-04 09:40:00,152.18,152.51,152.15,152.25,48903.0,117.8604,118.116,117.8372,117.9146,48903.0
2017-01-04 09:45:00,152.3,152.48,152.1,152.42,113253.0,117.9534,118.0928,117.7985,118.0463,113253.0
2017-01-04 09:50:00,152.47,153.07,152.45,153.05,74805.0,118.085,118.5497,118.0695,118.5342,74805.0
2017-01-04 09:55:00,153.05,153.27,152.6,153.26,45207.0,118.5342,118.7046,118.1857,118.6969,45207.0
2017-01-04 10:00:00,153.24,153.26,152.85,152.94,42390.0,118.6814,118.6969,118.3793,118.449,42390.0
2017-01-04 10:05:00,153.0,153.0,152.53,152.66,35525.0,118.4955,118.4955,118.1315,118.2322,35525.0
2017-01-04 10:10:00,152.54,152.83,152.54,152.7,28314.0,118.1392,118.3638,118.1392,118.2632,28314.0
2017-01-04 10:15:00,152.69,152.9,152.63,152.8,52198.0,118.2554,118.4181,118.209,118.3406,52198.0
2017-01-04 10:20:00,152.78,152.92,152.62,152.63,29459.0,118.3251,118.4336,118.2012,118.209,29459.0
2017-01-04 10:25:00,152.62,152.71,152.3,152.34,35757.0,118.2012,118.2709,117.9534,117.9844,35757.0
2017-01-04 10:30:00,152.3,152.62,152.3,152.48,31031.0,117.9534,118.2012,117.9534,118.0928,31031.0
2017-01-04 10:35:00,152.49,152.94,152.46,152.82,39818.0,118.1005,118.449,118.0773,118.3561,39818.0
2017-01-04 10:40:00,152.83,153.1,152.79,153.1,33062.0,118.3638,118.573,118.3329,118.573,33062.0
2017-01-04 10:45:00,153.09,153.1,152.56,152.69,34144.0,118.5652,118.573,118.1547,118.2554,34144.0
2017-01-04 10:50:00,152.72,152.92,152.61,152.69,19926.0,118.2787,118.4336,118.1935,118.2554,19926.0
2017-01-04 10:55:00,152.71,152.83,152.61,152.71,22426.0,118.2709,118.3638,118.1935,118.2709,22426.0
2017-01-04 11:00:00,152.74,152.82,152.63,152.67,17088.0,118.2941,118.3561,118.209,118.2399,17088.0
2017-01-04 11:05:00,152.64,152.93,152.61,152.93,32062.0,118.2167,118.4413,118.1935,118.4413,32062.0
2017-01-04 11:10:00,152.88,153.18,152.88,153.17,22619.0,118.4026,118.6349,118.4026,118.6272,22619.0
2017-01-04 11:15:00,153.22,153.25,152.78,152.94,30192.0,118.6659,118.6891,118.3251,118.449,30192.0
2017-01-04 11:20:00,152.91,153.0,152.83,152.96,41438.0,118.4258,118.4955,118.3638,118.4645,41438.0
2017-01-04 11:25:00,152.97,153.4,152.96,153.37,46528.0,118.4723,118.8053,118.4645,118.7821,46528.0
2017-01-04 11:30:00,153.36,153.5,153.26,153.5,58161.0,118.7743,118.8828,118.6969,118.8828,58161.0
2017-01-04 11:35:00,153.5,153.52,153.34,153.48,60378.0,118.8828,118.8982,118.7588,118.8673,60378.0
2017-01-04 11:40:00,153.49,153.67,153.3,153.42,41832.0,118.875,119.0144,118.7279,118.8208,41832.0
2017-01-04 11:45:00,153.43,153.64,153.39,153.61,42725.0,118.8285,118.9912,118.7976,118.9679,42725.0
2017-01-04 11:50:00,153.56,153.67,153.52,153.6,28331.0,118.9292,119.0144,118.8982,118.9602,28331.0
2017-01-04 11:55:00,153.59,153.72,153.39,153.4,60322.0,118.9525,119.0531,118.7976,118.8053,60322.0
2017-01-04 12:00:00,153.35,153.54,153.31,153.4,29159.0,118.7666,118.9137,118.7356,118.8053,29159.0
2017-01-04 12:05:00,153.37,153.56,153.26,153.3,22434.0,118.7821,118.9292,118.6969,118.7279,22434.0
2017-01-04 12:10:00,153.32,153.46,153.3,153.39,15468.0,118.7433,118.8518,118.7279,118.7976,15468.0
2017-01-04 12:15:00,153.4,153.48,153.24,153.4,23916.0,118.8053,118.8673,118.6814,118.8053,23916.0
2017-01-04 12:20:00,153.4,153.46,153.2,153.22,9952.0,118.8053,118.8518,118.6504,118.6659,9952.0
2017-01-04 12:25:00,153.18,153.26,152.7,152.7,26362.0,118.6349,118.6969,118.2632,118.2632,26362.0
2017-01-04 12:30:00,152.73,152.85,152.65,152.78,26507.0,118.2864,118.3793,118.2244,118.3251,26507.0
2017-01-04 12:35:00,152.75,152.84,152.73,152.74,16918.0,118.3019,118.3716,118.2864,118.2941,16918.0
2017-01-04 12:40:00,152.74,152.81,152.62,152.69,19363.0,118.2941,118.3484,118.2012,118.2554,19363.0
2017-01-04 12:45:00,152.68,152.69,152.5,152.55,24784.0,118.2477,118.2554,118.1083,118.147,24784.0
2017-01-04 12:50:00,152.55,152.56,152.43,152.48,21081.0,118.147,118.1547,118.0541,118.0928,21081.0
2017-01-04 12:55:00,152.46,152.5,152.22,152.22,25886.0,118.0773,118.1083,117.8914,117.8914,25886.0
2017-01-04 13:00:00,152.22,152.4,152.21,152.3,28575.0,117.8914,118.0308,117.8837,117.9534,28575.0
2017-01-04 13:05:00,152.28,152.39,152.28,152.3,10307.0,117.9379,118.0231,117.9379,117.9534,10307.0
2017-01-04 13:10:00,152.3,152.35,152.2,152.3,17575.0,117.9534,117.9921,117.8759,117.9534,17575.0
2017-01-04 13:15:00,152.31,152.54,152.31,152.5,28454.0,117.9611,118.1392,117.9611,118.1083,28454.0
2017-01-04 13:20:00,152.52,152.68,152.45,152.49,23394.0,118.1238,118.2477,118.0695,118.1005,23394.0
2017-01-04 13:25:00,152.48,152.55,152.47,152.53,14813.0,118.0928,118.147,118.085,118.1315,14813.0
2017-01-04 13:30:00,152.55,152.64,152.52,152.63,14199.0,118.147,118.2167,118.1238,118.209,14199.0
2017-01-04 13:35:00,152.6,152.6,152.48,152.53,72043.0,118.1857,118.1857,118.0928,118.1315,72043.0
2017-01-04 13:40:00,152.57,152.57,152.35,152.41,18854.0,118.1625,118.1625,117.9921,118.0386,18854.0
2017-01-04 13:45:00,152.41,152.41,152.23,152.25,18194.0,118.0386,118.0386,117.8992,117.9146,18194.0
2017-01-04 13:50:00,152.27,152.29,152.12,152.12,22845.0,117.9301,117.9456,117.814,117.814,22845.0
2017-01-04 13:55:00,152.12,152.28,152.12,152.2,26015.0,117.814,117.9379,117.814,117.8759,26015.0
2017-01-04 14:00:00,152.2,152.3,152.16,152.19,25808.0,117.8759,117.9534,117.8449,117.8682,25808.0
2017-01-04 14:05:00,152.24,152.28,152.05,152.14,37329.0,117.9069,117.9379,117.7598,117.8295,37329.0
2017-01-04 14:10:00,152.11,152.44,152.11,152.38,67804.0,117.8062,118.0618,117.8062,118.0153,67804.0
2017-01-04 14:15:00,152.37,152.58,152.36,152.57,24748.0,118.0076,118.1702,117.9998,118.1625,24748.0
2017-01-04 14:20:00,152.59,152.67,152.44,152.46,29779.0,118.178,118.2399,118.0618,118.0773,29779.0
2017-01-04 14:25:00,152.47,152.65,152.42,152.49,19109.0,118.085,118.2244,118.0463,118.1005,19109.0
2017-01-04 14:30:00,152.49,152.74,152.44,152.74,16623.0,118.1005,118.2941,118.0618,118.2941,16623.0
2017-01-04 14:35:00,152.77,152.83,152.72,152.83,17585.0,118.3174,118.3638,118.2787,118.3638,17585.0
2017-01-04 14:40:00,152.83,152.88,152.72,152.87,22273.0,118.3638,118.4026,118.2787,118.3948,22273.0
2017-01-04 14:45:00,152.84,152.86,152.71,152.82,16935.0,118.3716,118.3871,118.2709,118.3561,16935.0
2017-01-04 14:50:00,152.78,152.87,152.71,152.84,16030.0,118.3251,118.3948,118.2709,118.3716,16030.0
2017-01-04 14:55:00,152.86,153.06,152.86,153.06,26866.0,118.3871,118.542,118.3871,118.542,26866.0
2017-01-04 15:00:00,153.06,153.15,152.91,152.91,22680.0,118.542,118.6117,118.4258,118.4258,22680.0
2017-01-04 15:05:00,152.91,153.07,152.91,152.96,18758.0,118.4258,118.5497,118.4258,118.4645,18758.0
2017-01-04 15:10:00,152.99,153.03,152.84,152.96,21330.0,118.4878,118.5187,118.3716,118.4645,21330.0
2017-01-04 15:15:00,153.0,153.11,152.93,152.99,23217.0,118.4955,118.5807,118.4413,118.4878,23217.0
2017-01-04 15:20:00,153.0,153.08,152.87,152.96,27698.0,118.4955,118.5575,118.3948,118.4645,27698.0
2017-01-04 15:25:00,152.95,153.06,152.87,153.05,19732.0,118.4568,118.542,118.3948,118.5342,19732.0
2017-01-04 15:30:00,153.02,153.14,152.86,153.1,28913.0,118.511,118.6039,118.3871,118.573,28913.0
2017-01-04 15:35:00,153.09,153.18,153.03,153.05,33941.0,118.5652,118.6349,118.5187,118.5342,33941.0
2017-01-04 15:40:00,153.06,153.17,152.97,152.98,26213.0,118.542,118.6272,118.4723,118.48,26213.0
2017-01-04 15:45:00,153.02,153.08,152.84,152.84,77825.0,118.511,118.5575,118.3716,118.3716,77825.0
2017-01-04 15:50:00,152.87,153.03,152.74,152.86,74771.0,118.3948,118.5187,118.2941,118.3871,74771.0
2017-01-04 15:55:00,152.87,153.05,152.74,152.87,120219.0,118.3948,118.5342,118.2941,118.3948,120219.0
2017-01-05 09:30:00,152.72,152.79,151.9,152.13,100980.0,118.2787,118.3329,117.6436,117.8217,100980.0
2017-01-05 09:35:00,152.12,152.51,152.1,152.43,47876.0,117.814,118.116,117.7985,118.0541,47876.0
2017-01-05 09:40:00,152.49,152.61,152.24,152.24,37943.0,118.1005,118.1935,117.9069,117.9069,37943.0
2017-01-05 09:45:00,152.17,152.27,151.85,152.0,53997.0,117.8527,117.9301,117.6049,117.721,53997.0
2017-01-05 09:50:00,152.02,152.02,151.56,151.67,47973.0,117.7365,117.7365,117.3803,117.4655,47973.0
2017-01-05 09:55:00,151.66,151.93,151.52,151.67,29978.0,117.4577,117.6668,117.3493,117.4655,29978.0
2017-01-05 10:00:00,151.68,151.94,151.59,151.63,54759.0,117.4732,117.6746,117.4035,117.4345,54759.0
2017-01-05 10:05:00,151.66,151.89,151.51,151.6,23986.0,117.4577,117.6358,117.3415,117.4112,23986.0
2017-01-05 10:10:00,151.62,151.8,151.62,151.68,32171.0,117.4267,117.5661,117.4267,117.4732,32171.0
2017-01-05 10:15:00,151.65,151.8,151.51,151.75,41420.0,117.45,117.5661,117.3415,117.5274,41420.0
2017-01-05 10:20:00,151.68,151.92,151.65,151.85,17699.0,117.4732,117.6591,117.45,117.6049,17699.0
2017-01-05 10:25:00,151.89,152.1,151.83,151.83,23540.0,117.6358,117.7985,117.5894,117.5894,23540.0
2017-01-05 10:30:00,151.87,151.92,151.75,151.87,19999.0,117.6203,117.6591,117.5274,117.6203,19999.0
2017-01-05 10:35:00,151.9,151.91,151.68,151.74,22752.0,117.6436,117.6513,117.4732,117.5197,22752.0
2017-01-05 10:40:00,151.76,152.62,151.58,152.61,73184.0,117.5352,118.2012,117.3957,118.1935,73184.0
2017-01-05 10:45:00,152.63,152.69,152.17,152.68,40638.0,118.209,118.2554,117.8527,118.2477,40638.0
2017-01-05 10:50:00,152.7,153.0,152.66,152.9,28122.0,118.2632,118.4955,118.2322,118.4181,28122.0
2017-01-05 10:55:00,152.91,152.91,152.52,152.59,23047.0,118.4258,118.4258,118.1238,118.178,23047.0
2017-01-05 11:00:00,152.59,152.75,152.52,152.56,19105.0,118.178,118.3019,118.1238,118.1547,19105.0
2017-01-05 11:05:00,152.52,152.55,152.2,152.38,19183.0,118.1238,118.147,117.8759,118.0153,19183.0
2017-01-05 11:10:00,152.46,152.55,152.38,152.51,17171.0,118.0773,118.147,118.0153,118.116,17171.0
2017-01-05 11:15:00,152.46,152.74,152.42,152.67,16709.0,118.0773,118.2941,118.0463,118.2399,16709.0
2017-01-05 11:20:00,152.64,152.65,152.47,152.63,16443.0,118.2167,118.2244,118.085,118.209,16443.0
2017-01-05 11:25:00,152.6,152.7,152.47,152.62,21031.0,118.1857,118.2632,118.085,118.2012,21031.0
2017-01-05 11:30:00,152.62,152.82,152.62,152.73,17807.0,118.2012,118.3561,118.2012,118.2864,17807.0
2017-01-05 11:35:00,152.69,152.94,152.67,152.94,21271.0,118.2554,118.449,118.2399,118.449,21271.0
2017-01-05 11:40:00,152.94,153.0,152.65,152.93,33908.0,118.449,118.4955,118.2244,118.4413,33908.0
2017-01-05 11:45:00,152.86,152.93,152.61,152.82,14045.0,118.3871,118.4413,118.1935,118.3561,14045.0
2017-01-05 11:50:00,152.72,152.87,152.66,152.74,20663.0,118.2787,118.3948,118.2322,118.2941,20663.0
2017-01-05 11:55:00,152.76,153.02,152.76,153.0,14567.0,118.3096,118.511,118.3096,118.4955,14567.0
2017-01-05 12:00:00,153.02,153.06,152.82,152.88,26227.0,118.511,118.542,118.3561,118.4026,26227.0
2017-01-05 12:05:00,152.9,152.92,152.77,152.83,11993.0,118.4181,118.4336,118.3174,118.3638,11993.0
2017-01-05 12:10:00,152.84,152.93,152.73,152.84,16872.0,118.3716,118.4413,118.2864,118.3716,16872.0
2017-01-05 12:15:00,152.88,152.94,152.8,152.86,15797.0,118.4026,118.449,118.3406,118.3871,15797.0
2017-01-05 12:20:00,152.86,152.99,152.84,152.97,14692.0,118.3871,118.4878,118.3716,118.4723,14692.0
2017-01-05 12:25:00,152.99,153.06,152.93,152.97,15627.0,118.4878,118.542,118.4413,118.4723,15627.0
2017-01-05 12:30:00,152.93,153.07,152.86,152.94,23074.0,118.4413,118.5497,118.3871,118.449,23074.0
2017-01-05 12:35:00,152.91,152.99,152.87,152.99,9860.0,118.4258,118.4878,118.3948,118.4878,9860.0
2017-01-05 12:40:00,152.96,153.1,152.93,152.97,19390.0,118.4645,118.573,118.4413,118.4723,19390.0
2017-01-05 12:45:00,152.99,153.01,152.91,152.91,8423.0,118.4878,118.5033,118.4258,118.4258,8423.0
2017-01-05 12:50:00,152.91,152.97,152.86,152.9,16595.0,118.4258,118.4723,118.3871,118.4181,16595.0
2017-01-05 12:55:00,152.89,153.06,152.88,153.0,10744.0,118.4103,118.542,118.4026,118.4955,10744.0
2017-01-05 13:00:00,152.99,153.06,152.97,153.03,8844.0,118.4878,118.542,118.4723,118.5187,8844.0
2017-01-05 13:05:00,153.02,153.08,152.97,153.03,11342.0,118.511,118.5575,118.4723,118.5187,11342.0
2017-01-05 13:10:00,153.02,153.14,152.95,153.14,14631.0,118.511,118.6039,118.4568,118.6039,14631.0
2017-01-05 13:15:00,153.17,153.3,153.12,153.12,47110.0,118.6272,118.7279,118.5884,118.5884,47110.0
2017-01-05 13:20:00,153.12,153.25,153.09,153.12,14088.0,118.5884,118.6891,118.5652,118.5884,14088.0
2017-01-05 13:25:00,153.14,153.17,153.04,153.05,12757.0,118.6039,118.6272,118.5265,118.5342,12757.0
2017-01-05 13:30:00,153.02,153.1,152.96,152.99,15220.0,118.511,118.573,118.4645,118.4878,15220.0
2017-01-05 13:35:00,152.95,153.12,152.95,153.06,57495.0,118.4568,118.5884,118.4568,118.542,57495.0
2017-01-05 13:40:00,153.12,153.16,153.05,153.16,14877.0,118.5884,118.6194,118.5342,118.6194,14877.0
2017-01-05 13:45:00,153.16,153.3,153.14,153.28,17286.0,118.6194,118.7279,118.6039,118.7124,17286.0
2017-01-05 13:50:00,153.27,153.29,153.06,153.14,15297.0,118.7046,118.7201,118.542,118.6039,15297.0
2017-01-05 13:55:00,153.17,153.3,153.16,153.25,15475.0,118.6272,118.7279,118.6194,118.6891,15475.0
2017-01-05 14:00:00,153.23,153.4,153.21,153.27,19839.0,118.6736,118.8053,118.6582,118.7046,19839.0
2017-01-05 14:05:00,153.25,153.33,153.11,153.23,21509.0,118.6891,118.7511,118.5807,118.6736,21509.0
2017-01-05 14:10:00,153.22,153.28,153.18,153.27,15604.0,118.6659,118.7124,118.6349,118.7046,15604.0
2017-01-05 14:15:00,153.24,153.35,153.06,153.17,15764.0,118.6814,118.7666,118.542,118.6272,15764.0
2017-01-05 14:20:00,153.18,153.29,153.14,153.24,12773.0,118.6349,118.7201,118.6039,118.6814,12773.0
2017-01-05 14:25:00,153.22,153.24,153.06,153.1,11680.0,118.6659,118.6814,118.542,118.573,11680.0
2017-01-05 14:30:00,153.06,153.09,152.91,152.95,15190.0,118.542,118.5652,118.4258,118.4568,15190.0
2017-01-05 14:35:00,152.97,153.07,152.9,152.9,10989.0,118.4723,118.5497,118.4181,118.4181,10989.0
2017-01-05 14:40:00,152.9,152.9,152.77,152.85,19809.0,118.4181,118.4181,118.3174,118.3793,19809.0
2017-01-05 14:45:00,152.84,152.86,152.75,152.84,14957.0,118.3716,118.3871,118.3019,118.3716,14957.0
2017-01-05 14:50:00,152.82,152.98,152.77,152.96,26296.0,118.3561,118.48,118.3174,118.4645,26296.0
2017-01-05 14:55:00,152.97,153.0,152.77,152.81,14381.0,118.4723,118.4955,118.3174,118.3484,14381.0
2017-01-05 15:00:00,152.81,153.01,152.81,153.0,21847.0,118.3484,118.5033,118.3484,118.4955,21847.0
2017-01-05 15:05:00,152.98,153.15,152.95,153.15,14198.0,118.48,118.6117,118.4568,118.6117,14198.0
2017-01-05 15:10:00,153.17,153.34,153.12,153.31,20791.0,118.6272,118.7588,118.5884,118.7356,20791.0
2017-01-05 15:15:00,153.28,153.3,153.23,153.23,17376.0,118.7124,118.7279,118.6736,118.6736,17376.0
2017-01-05 15:20:00,153.23,153.31,153.2,153.29,16839.0,118.6736,118.7356,118.6504,118.7201,16839.0
2017-01-05 15:25:00,153.32,153.34,153.16,153.25,19243.0,118.7433,118.7588,118.6194,118.6891,19243.0
2017-01-05 15:30:00,153.24,153.26,153.13,153.13,18098.0,118.6814,118.6969,118.5962,118.5962,18098.0
2017-01-05 15:35:00,153.13,153.15,153.04,153.05,17305.0,118.5962,118.6117,118.5265,118.5342,17305.0
2017-01-05 15:40:00,153.06,153.08,152.96,152.96,26590.0,118.542,118.5575,118.4645,118.4645,26590.0
2017-01-05 15:45:00,152.96,153.18,152.95,153.15,35615.0,118.4645,118.6349,118.4568,118.6117,35615.0
2017-01-05 15:50:00,153.16,153.16,153.05,153.06,53209.0,118.6194,118.6194,118.5342,118.542,53209.0
2017-01-05 15:55:00,153.06,153.1,152.93,153.0,107622.0,118.542,118.573,118.4413,118.4955,107622.0
2017-01-06 09:30:00,159.89,161.0,159.47,160.01,1133246.0,123.8317,124.6914,123.5064,123.9246,1133246.0
2017-01-06 09:35:00,160.09,160.5,159.15,159.54,357587.0,123.9866,124.3041,123.2586,123.5606,357587.0
2017-01-06 09:40:00,159.49,159.79,158.88,159.28,231320.0,123.5219,123.7542,123.0495,123.3592,231320.0
2017-01-06 09:45:00,159.3,159.67,158.34,158.42,214657.0,123.3747,123.6613,122.6312,122.6932,214657.0
2017-01-06 09:50:00,158.44,159.2,158.23,158.83,217008.0,122.7087,123.2973,122.546,123.0107,217008.0
2017-01-06 09:55:00,158.84,159.21,158.57,158.75,150504.0,123.0185,123.305,122.8094,122.9488,150504.0
2017-01-06 10:00:00,158.76,158.82,158.37,158.72,121247.0,122.9565,123.003,122.6545,122.9255,121247.0
2017-01-06 10:05:00,158.71,158.77,157.71,157.71,186430.0,122.9178,122.9643,122.1433,122.1433,186430.0
2017-01-06 10:10:00,157.71,158.37,157.69,158.07,130808.0,122.1433,122.6545,122.1278,122.4221,130808.0
2017-01-06 10:15:00,158.04,158.05,157.49,157.59,131591.0,122.3989,122.4066,121.9729,122.0504,131591.0
2017-01-06 10:20:00,157.55,157.9,157.47,157.63,179968.0,122.0194,122.2905,121.9574,122.0814,179968.0
2017-01-06 10:25:00,157.62,157.71,157.08,157.1,145784.0,122.0736,122.1433,121.6554,121.6709,145784.0
2017-01-06 10:30:00,157.14,157.38,156.67,157.25,207109.0,121.7019,121.8877,121.3379,121.7871,207109.0
2017-01-06 10:35:00,157.26,157.85,157.22,157.73,137322.0,121.7948,122.2517,121.7638,122.1588,137322.0
2017-01-06 10:40:00,157.71,157.99,157.48,157.77,118444.0,122.1433,122.3602,121.9652,122.1898,118444.0
2017-01-06 10:45:00,157.77,158.2,157.77,158.16,187292.0,122.1898,122.5228,122.1898,122.4918,187292.0
2017-01-06 10:50:00,158.18,158.27,157.95,158.25,111797.0,122.5073,122.577,122.3292,122.5615,111797.0
2017-01-06 10:55:00,158.27,158.27,158.02,158.03,71578.0,122.577,122.577,122.3834,122.3911,71578.0
2017-01-06 11:00:00,158.03,158.25,158.03,158.12,64494.0,122.3911,122.5615,122.3911,122.4609,64494.0
2017-01-06 11:05:00,158.11,158.14,157.8,157.96,67996.0,122.4531,122.4763,122.213,122.3369,67996.0
2017-01-06 11:10:00,157.99,158.16,157.95,158.11,39539.0,122.3602,122.4918,122.3292,122.4531,39539.0
2017-01-06 11:15:00,158.15,158.59,158.05,158.19,126441.0,122.4841,122.8249,122.4066,122.5151,126441.0
2017-01-06 11:20:00,158.21,158.35,158.15,158.32,44286.0,122.5306,122.639,122.4841,122.6157,44286.0
2017-01-06 11:25:00,158.33,158.33,157.89,158.05,73467.0,122.6235,122.6235,122.2827,122.4066,73467.0
2017-01-06 11:30:00,158.05,158.2,158.01,158.06,54735.0,122.4066,122.5228,122.3757,122.4144,54735.0
2017-01-06 11:35:00,158.12,158.17,157.82,157.92,50056.0,122.4609,122.4996,122.2285,122.306,50056.0
2017-01-06 11:40:00,157.97,158.3,157.97,158.3,41289.0,122.3447,122.6003,122.3447,122.6003,41289.0
2017-01-06 11:45:00,158.27,158.3,158.04,158.09,39181.0,122.577,122.6003,122.3989,122.4376,39181.0
2017-01-06 11:50:00,158.1,158.12,157.92,157.93,66923.0,122.4454,122.4609,122.306,122.3137,66923.0
2017-01-06 11:55:00,157.98,158.11,157.87,158.01,55758.0,122.3524,122.4531,122.2672,122.3757,55758.0
2017-01-06 12:00:00,158.01,158.16,157.92,158.1,34333.0,122.3757,122.4918,122.306,122.4454,34333.0
2017-01-06 12:05:00,158.08,158.19,158.0,158.08,108015.0,122.4299,122.5151,122.3679,122.4299,108015.0
2017-01-06 12:10:00,158.08,158.23,158.07,158.19,43063.0,122.4299,122.546,122.4221,122.5151,43063.0
2017-01-06 12:15:00,158.21,158.29,158.0,158.07,68137.0,122.5306,122.5925,122.3679,122.4221,68137.0
2017-01-06 12:20:00,158.09,158.14,157.97,158.11,32291.0,122.4376,122.4763,122.3447,122.4531,32291.0
2017-01-06 12:25:00,158.1,158.14,158.01,158.02,28247.0,122.4454,122.4763,122.3757,122.3834,28247.0
2017-01-06 12:30:00,158.04,158.23,158.03,158.14,43996.0,122.3989,122.546,122.3911,122.4763,43996.0
2017-01-06 12:35:00,158.14,158.23,158.11,158.12,47661.0,122.4763,122.546,122.4531,122.4609,47661.0
2017-01-06 12:40:00,158.12,158.24,158.1,158.24,53879.0,122.4609,122.5538,122.4454,122.5538,53879.0
2017-01-06 12:45:00,158.25,158.33,158.21,158.33,54481.0,122.5615,122.6235,122.5306,122.6235,54481.0
2017-01-06 12:50:00,158.31,158.57,158.31,158.4,76836.0,122.608,122.8094,122.608,122.6777,76836.0
2017-01-06 12:55:00,158.4,158.42,158.19,158.23,33812.0,122.6777,122.6932,122.5151,122.546,33812.0
2017-01-06 13:00:00,158.21,158.33,158.18,158.29,39292.0,122.5306,122.6235,122.5073,122.5925,39292.0
2017-01-06 13:05:00,158.29,158.33,158.24,158.24,36565.0,122.5925,122.6235,122.5538,122.5538,36565.0
2017-01-06 13:10:00,158.24,158.25,158.05,158.12,37036.0,122.5538,122.5615,122.4066,122.4609,37036.0
2017-01-06 13:15:00,158.13,158.17,157.95,158.11,38887.0,122.4686,122.4996,122.3292,122.4531,38887.0
2017-01-06 13:20:00,158.12,158.22,158.04,158.08,28504.0,122.4609,122.5383,122.3989,122.4299,28504.0
2017-01-06 13:25:00,158.1,158.16,157.9,157.97,35589.0,122.4454,122.4918,122.2905,122.3447,35589.0
2017-01-06 13:30:00,157.99,158.0,157.64,157.66,43746.0,122.3602,122.3679,122.0891,122.1046,43746.0
2017-01-06 13:35:00,157.67,157.8,157.64,157.73,45883.0,122.1123,122.213,122.0891,122.1588,45883.0
2017-01-06 13:40:00,157.74,157.78,157.57,157.74,44357.0,122.1665,122.1975,122.0349,122.1665,44357.0
2017-01-06 13:45:00,157.75,157.77,157.61,157.68,38752.0,122.1743,122.1898,122.0659,122.1201,38752.0
2017-01-06 13:50:00,157.69,157.74,157.55,157.58,35547.0,122.1278,122.1665,122.0194,122.0426,35547.0
2017-01-06 13:55:00,157.57,157.62,157.3,157.56,64508.0,122.0349,122.0736,121.8258,122.0271,64508.0
2017-01-06 14:00:00,157.57,157.89,157.56,157.88,49308.0,122.0349,122.2827,122.0271,122.275,49308.0
2017-01-06 14:05:00,157.86,157.88,157.41,157.5,79001.0,122.2595,122.275,121.911,121.9807,79001.0
2017-01-06 14:10:00,157.5,157.56,157.32,157.32,75962.0,121.9807,122.0271,121.8413,121.8413,75962.0
2017-01-06 14:15:00,157.34,157.72,157.28,157.72,59255.0,121.8568,122.1511,121.8103,122.1511,59255.0
2017-01-06 14:20:00,157.73,157.85,157.54,157.62,51117.0,122.1588,122.2517,122.0117,122.0736,51117.0
2017-01-06 14:25:00,157.63,157.65,157.26,157.43,64721.0,122.0814,122.0968,121.7948,121.9265,64721.0
2017-01-06 14:30:00,157.46,157.61,157.1,157.23,60765.0,121.9497,122.0659,121.6709,121.7716,60765.0
2017-01-06 14:35:00,157.25,157.37,157.11,157.13,61856.0,121.7871,121.88,121.6786,121.6941,61856.0
2017-01-06 14:40:00,157.11,157.22,156.77,156.83,63831.0,121.6786,121.7638,121.4153,121.4618,63831.0
2017-01-06 14:45:00,156.84,157.25,156.84,157.23,39416.0,121.4695,121.7871,121.4695,121.7716,39416.0
2017-01-06 14:50:00,157.21,157.46,157.12,157.25,49239.0,121.7561,121.9497,121.6864,121.7871,49239.0
2017-01-06 14:55:00,157.27,157.35,157.03,157.05,43134.0,121.8025,121.8645,121.6167,121.6322,43134.0
2017-01-06 15:00:00,157.05,157.12,156.9,157.03,70193.0,121.6322,121.6864,121.516,121.6167,70193.0
2017-01-06 15:05:00,157.03,157.08,156.92,156.92,71843.0,121.6167,121.6554,121.5315,121.5315,71843.0
2017-01-06 15:10:00,156.96,157.02,156.92,156.99,72773.0,121.5625,121.6089,121.5315,121.5857,72773.0
2017-01-06 15:15:00,156.99,157.14,156.98,157.01,49094.0,121.5857,121.7019,121.5779,121.6012,49094.0
2017-01-06 15:20:00,157.05,157.15,156.99,157.02,47902.0,121.6322,121.7096,121.5857,121.6089,47902.0
2017-01-06 15:25:00,157.03,157.06,156.87,156.91,72446.0,121.6167,121.6399,121.4927,121.5237,72446.0
2017-01-06 15:30:00,156.91,156.99,156.86,156.9,105070.0,121.5237,121.5857,121.485,121.516,105070.0
2017-01-06 15:35:00,156.89,156.99,156.86,156.94,74727.0,121.5082,121.5857,121.485,121.547,74727.0
2017-01-06 15:40:00,156.94,157.07,156.86,156.86,87894.0,121.547,121.6476,121.485,121.485,87894.0
2017-01-06 15:45:00,156.88,157.15,156.82,157.14,112370.0,121.5005,121.7096,121.454,121.7019,112370.0
2017-01-06 15:50:00,157.1,157.1,156.91,156.95,142068.0,121.6709,121.6709,121.5237,121.5547,142068.0
2017-01-06 15:55:00,156.93,156.97,156.67,156.78,251687.0,121.5392,121.5702,121.3379,121.423,251687.0
2017-01-09 09:30:00,157.09,158.55,157.01,158.47,207456.0,121.6631,122.7939,121.6012,122.7319,207456.0
2017-01-09 09:35:00,158.44,158.44,157.68,158.12,89083.0,122.7087,122.7087,122.1201,122.4609,89083.0
2017-01-09 09:40:00,158.08,158.2,157.71,157.95,80134.0,122.4299,122.5228,122.1433,122.3292,80134.0
2017-01-09 09:45:00,157.99,158.17,157.37,157.37,97930.0,122.3602,122.4996,121.88,121.88,97930.0
2017-01-09 09:50:00,157.42,157.72,157.23,157.58,53345.0,121.9187,122.1511,121.7716,122.0426,53345.0
2017-01-09 09:55:00,157.59,157.82,157.27,157.55,60434.0,122.0504,122.2285,121.8025,122.0194,60434.0
2017-01-09 10:00:00,157.56,157.56,157.03,157.22,66635.0,122.0271,122.0271,121.6167,121.7638,66635.0
2017-01-09 10:05:00,157.16,157.19,156.9,156.92,44967.0,121.7173,121.7406,121.516,121.5315,44967.0
2017-01-09 10:10:00,156.95,157.17,156.84,156.88,61072.0,121.5547,121.7251,121.4695,121.5005,61072.0
2017-01-09 10:15:00,156.91,157.14,156.8,157.12,39542.0,121.5237,121.7019,121.4385,121.6864,39542.0
2017-01-09 10:20:00,157.11,157.35,157.08,157.31,30788.0,121.6786,121.8645,121.6554,121.8335,30788.0
2017-01-09 10:25:00,157.26,157.41,157.22,157.26,48994.0,121.7948,121.911,121.7638,121.7948,48994.0
2017-01-09 10:30:00,157.3,157.45,157.14,157.31,35670.0,121.8258,121.9419,121.7019,121.8335,35670.0
2017-01-09 10:35:00,157.31,157.38,157.0,157.28,36052.0,121.8335,121.8877,121.5934,121.8103,36052.0
2017-01-09 10:40:00,157.34,157.51,157.14,157.48,50095.0,121.8568,121.9884,121.7019,121.9652,50095.0
2017-01-09 10:45:00,157.49,157.72,157.42,157.66,39422.0,121.9729,122.1511,121.9187,122.1046,39422.0
2017-01-09 10:50:00,157.67,157.7,157.33,157.39,36187.0,122.1123,122.1356,121.849,121.8955,36187.0
2017-01-09 10:55:00,157.33,157.42,157.08,157.08,29174.0,121.849,121.9187,121.6554,121.6554,29174.0
2017-01-09 11:00:00,157.02,157.2,156.91,157.07,50839.0,121.6089,121.7483,121.5237,121.6476,50839.0
2017-01-09 11:05:00,157.09,157.23,157.0,157.15,39248.0,121.6631,121.7716,121.5934,121.7096,39248.0
2017-01-09 11:10:00,157.09,157.12,156.84,157.05,39246.0,121.6631,121.6864,121.4695,121.6322,39246.0
2017-01-09 11:15:00,157.05,157.44,156.99,157.41,32874.0,121.6322,121.9342,121.5857,121.911,32874.0
2017-01-09 11:20:00,157.44,157.45,156.87,156.88,58571.0,121.9342,121.9419,121.4927,121.5005,58571.0
2017-01-09 11:25:00,156.88,157.0,156.81,156.85,32487.0,121.5005,121.5934,121.4463,121.4773,32487.0
2017-01-09 11:30:00,156.83,156.9,156.65,156.72,42331.0,121.4618,121.516,121.3224,121.3766,42331.0
2017-01-09 11:35:00,156.7,156.83,156.63,156.74,46115.0,121.3611,121.4618,121.3069,121.3921,46115.0
2017-01-09 11:40:00,156.72,156.86,156.69,156.73,44251.0,121.3766,121.485,121.3533,121.3843,44251.0
2017-01-09 11:45:00,156.71,157.01,156.63,157.01,49089.0,121.3688,121.6012,121.3069,121.6012,49089.0
2017-01-09 11:50:00,157.05,157.06,156.86,156.91,16680.0,121.6322,121.6399,121.485,121.5237,16680.0
2017-01-09 11:55:00,156.9,157.08,156.78,156.99,22920.0,121.516,121.6554,121.423,121.5857,22920.0
2017-01-09 12:00:00,157.02,157.05,156.91,157.02,15430.0,121.6089,121.6322,121.5237,121.6089,15430.0
2017-01-09 12:05:00,157.05,157.23,157.05,157.16,22098.0,121.6322,121.7716,121.6322,121.7173,22098.0
2017-01-09 12:10:00,157.15,157.39,157.1,157.33,24135.0,121.7096,121.8955,121.6709,121.849,24135.0
2017-01-09 12:15:00,157.32,157.42,157.21,157.31,32511.0,121.8413,121.9187,121.7561,121.8335,32511.0
2017-01-09 12:20:00,157.33,157.58,157.28,157.5,44736.0,121.849,122.0426,121.8103,121.9807,44736.0
2017-01-09 12:25:00,157.49,157.76,157.48,157.67,33283.0,121.9729,122.182,121.9652,122.1123,33283.0
2017-01-09 12:30:00,157.67,158.3,157.65,158.02,77175.0,122.1123,122.6003,122.0968,122.3834,77175.0
2017-01-09 12:35:00,158.0,158.01,157.79,157.81,37540.0,122.3679,122.3757,122.2053,122.2208,37540.0
2017-01-09 12:40:00,157.82,158.08,157.78,158.02,92551.0,122.2285,122.4299,122.1975,122.3834,92551.0
2017-01-09 12:45:00,158.01,158.36,157.98,158.33,34784.0,122.3757,122.6467,122.3524,122.6235,34784.0
2017-01-09 12:50:00,158.32,158.32,158.09,158.11,26036.0,122.6157,122.6157,122.4376,122.4531,26036.0
2017-01-09 12:55:00,158.11,158.13,157.95,157.98,17865.0,122.4531,122.4686,122.3292,122.3524,17865.0
2017-01-09 13:00:00,158.0,158.19,157.99,158.1,24960.0,122.3679,122.5151,122.3602,122.4454,24960.0
2017-01-09 13:05:00,158.09,158.17,158.0,158.06,21938.0,122.4376,122.4996,122.3679,122.4144,21938.0
2017-01-09 13:10:00,158.05,158.12,158.0,158.11,15956.0,122.4066,122.4609,122.3679,122.4531,15956.0
2017-01-09 13:15:00,158.07,158.11,158.0,158.06,13214.0,122.4221,122.4531,122.3679,122.4144,13214.0
2017-01-09 13:20:00,158.05,158.06,157.9,158.05,21479.0,122.4066,122.4144,122.2905,122.4066,21479.0
2017-01-09 13:25:00,158.03,158.09,157.96,158.05,18552.0,122.3911,122.4376,122.3369,122.4066,18552.0
2017-01-09 13:30:00,158.02,158.14,157.97,158.14,13514.0,122.3834,122.4763,122.3447,122.4763,13514.0
2017-01-09 13:35:00,158.15,158.29,158.09,158.27,16178.0,122.4841,122.5925,122.4376,122.577,16178.0
2017-01-09 13:40:00,158.27,158.39,158.25,158.38,33457.0,122.577,122.67,122.5615,122.6622,33457.0
2017-01-09 13:45:00,158.37,158.57,158.34,158.57,36693.0,122.6545,122.8094,122.6312,122.8094,36693.0
2017-01-09 13:50:00,158.56,158.58,158.34,158.42,31888.0,122.8016,122.8171,122.6312,122.6932,31888.0
2017-01-09 13:55:00,158.4,158.42,158.08,158.1,59530.0,122.6777,122.6932,122.4299,122.4454,59530.0
2017-01-09 14:00:00,158.15,158.43,158.06,158.42,17333.0,122.4841,122.7009,122.4144,122.6932,17333.0
2017-01-09 14:05:00,158.43,158.53,158.24,158.45,35325.0,122.7009,122.7784,122.5538,122.7164,35325.0
2017-01-09 14:10:00,158.46,158.5,158.29,158.44,52419.0,122.7242,122.7552,122.5925,122.7087,52419.0
2017-01-09 14:15:00,158.45,158.64,158.44,158.51,36539.0,122.7164,122.8636,122.7087,122.7629,36539.0
2017-01-09 14:20:00,158.5,158.58,158.44,158.53,25480.0,122.7552,122.8171,122.7087,122.7784,25480.0
2017-01-09 14:25:00,158.53,158.7,158.51,158.65,30571.0,122.7784,122.91,122.7629,122.8713,30571.0
2017-01-09 14:30:00,158.67,158.67,158.46,158.56,33479.0,122.8868,122.8868,122.7242,122.8016,33479.0
2017-01-09 14:35:00,158.55,158.66,158.51,158.57,27539.0,122.7939,122.8791,122.7629,122.8094,27539.0
2017-01-09 14:40:00,158.57,158.57,158.42,158.46,23308.0,122.8094,122.8094,122.6932,122.7242,23308.0
2017-01-09 14:45:00,158.5,158.67,158.49,158.63,26877.0,122.7552,122.8868,122.7474,122.8558,26877.0
2017-01-09 14:50:00,158.65,158.69,158.47,158.66,28473.0,122.8713,122.9023,122.7319,122.8791,28473.0
2017-01-09 14:55:00,158.67,158.84,158.62,158.81,35030.0,122.8868,123.0185,122.8481,122.9952,35030.0
2017-01-09 15:00:00,158.82,158.88,158.68,158.78,30456.0,123.003,123.0495,122.8946,122.972,30456.0
2017-01-09 15:05:00,158.74,158.85,158.7,158.75,29029.0,122.941,123.0262,122.91,122.9488,29029.0
2017-01-09 15:10:00,158.71,158.85,158.7,158.85,24399.0,122.9178,123.0262,122.91,123.0262,24399.0
2017-01-09 15:15:00,158.86,158.86,158.62,158.76,25791.0,123.034,123.034,122.8481,122.9565,25791.0
2017-01-09 15:20:00,158.74,158.85,158.68,158.71,30557.0,122.941,123.0262,122.8946,122.9178,30557.0
2017-01-09 15:25:00,158.71,158.86,158.64,158.85,20249.0,122.9178,123.034,122.8636,123.0262,20249.0
2017-01-09 15:30:00,158.86,158.95,158.8,158.81,43526.0,123.034,123.1037,122.9875,122.9952,43526.0
2017-01-09 15:35:00,158.8,158.86,158.74,158.8,38726.0,122.9875,123.034,122.941,122.9875,38726.0
2017-01-09 15:40:00,158.79,158.83,158.65,158.69,50151.0,122.9798,123.0107,122.8713,122.9023,50151.0
2017-01-09 15:45:00,158.69,158.87,158.64,158.76,56757.0,122.9023,123.0417,122.8636,122.9565,56757.0
2017-01-09 15:50:00,158.75,158.84,158.69,158.74,69706.0,122.9488,123.0185,122.9023,122.941,69706.0
2017-01-09 15:55:00,158.74,158.89,158.7,158.88,167130.0,122.941,123.0572,122.91,123.0495,167130.0
2017-01-10 09:30:00,158.49,158.72,158.13,158.48,132232.0,122.7474,122.9255,122.4686,122.7397,132232.0
2017-01-10 09:35:00,158.42,158.47,158.06,158.08,35777.0,122.6932,122.7319,122.4144,122.4299,35777.0
2017-01-10 09:40:00,158.11,158.34,157.8,158.2,39675.0,122.4531,122.6312,122.213,122.5228,39675.0
2017-01-10 09:45:00,158.16,158.25,157.98,158.06,28023.0,122.4918,122.5615,122.3524,122.4144,28023.0
2017-01-10 09:50:00,158.06,158.17,157.87,157.95,63959.0,122.4144,122.4996,122.2672,122.3292,63959.0
2017-01-10 09:55:00,157.92,158.16,157.8,157.9,37761.0,122.306,122.4918,122.213,122.2905,37761.0
2017-01-10 10:00:00,157.91,157.94,157.6,157.68,49956.0,122.2982,122.3214,122.0581,122.1201,49956.0
2017-01-10 10:05:00,157.69,157.77,157.41,157.43,40651.0,122.1278,122.1898,121.911,121.9265,40651.0
2017-01-10 10:10:00,157.44,157.65,157.24,157.65,43880.0,121.9342,122.0968,121.7793,122.0968,43880.0
2017-01-10 10:15:00,157.65,157.65,157.3,157.34,39932.0,122.0968,122.0968,121.8258,121.8568,39932.0
2017-01-10 10:20:00,157.35,157.61,157.33,157.51,16943.0,121.8645,122.0659,121.849,121.9884,16943.0
2017-01-10 10:25:00,157.56,158.01,157.56,158.01,26621.0,122.0271,122.3757,122.0271,122.3757,26621.0
2017-01-10 10:30:00,158.0,158.08,157.66,157.94,32063.0,122.3679,122.4299,122.1046,122.3214,32063.0
2017-01-10 10:35:00,157.91,158.09,157.86,157.9,22359.0,122.2982,122.4376,122.2595,122.2905,22359.0
2017-01-10 10:40:00,157.87,157.93,157.64,157.93,26884.0,122.2672,122.3137,122.0891,122.3137,26884.0
2017-01-10 10:45:00,157.93,158.1,157.88,158.01,24019.0,122.3137,122.4454,122.275,122.3757,24019.0
2017-01-10 10:50:00,158.03,158.09,157.77,157.94,23679.0,122.3911,122.4376,122.1898,122.3214,23679.0
2017-01-10 10:55:00,157.95,158.42,157.95,158.3,36037.0,122.3292,122.6932,122.3292,122.6003,36037.0
2017-01-10 11:00:00,158.3,158.52,158.25,158.45,41781.0,122.6003,122.7706,122.5615,122.7164,41781.0
2017-01-10 11:05:00,158.46,158.62,158.31,158.59,50853.0,122.7242,122.8481,122.608,122.8249,50853.0
2017-01-10 11:10:00,158.59,158.61,158.42,158.48,21873.0,122.8249,122.8403,122.6932,122.7397,21873.0
2017-01-10 11:15:00,158.48,158.59,158.41,158.57,14607.0,122.7397,122.8249,122.6854,122.8094,14607.0
2017-01-10 11:20:00,158.56,158.65,158.53,158.59,19893.0,122.8016,122.8713,122.7784,122.8249,19893.0
2017-01-10 11:25:00,158.61,158.7,158.52,158.53,18903.0,122.8403,122.91,122.7706,122.7784,18903.0
2017-01-10 11:30:00,158.56,158.58,158.41,158.53,30045.0,122.8016,122.8171,122.6854,122.7784,30045.0
2017-01-10 11:35:00,158.5,158.51,158.39,158.49,57424.0,122.7552,122.7629,122.67,122.7474,57424.0
2017-01-10 11:40:00,158.49,158.63,158.41,158.59,32504.0,122.7474,122.8558,122.6854,122.8249,32504.0
2017-01-10 11:45:00,158.59,158.9,158.59,158.9,15357.0,122.8249,123.0649,122.8249,123.0649,15357.0
2017-01-10 11:50:00,158.88,159.06,158.88,159.01,21422.0,123.0495,123.1889,123.0495,123.1501,21422.0
2017-01-10 11:55:00,159.01,159.09,158.67,158.68,22369.0,123.1501,123.2121,122.8868,122.8946,22369.0
2017-01-10 12:00:00,158.68,158.96,158.68,158.95,26480.0,122.8946,123.1114,122.8946,123.1037,26480.0
2017-01-10 12:05:00,158.91,158.95,158.76,158.78,16157.0,123.0727,123.1037,122.9565,122.972,16157.0
2017-01-10 12:10:00,158.81,158.82,158.53,158.73,123125.0,122.9952,123.003,122.7784,122.9333,123125.0
2017-01-10 12:15:00,158.7,158.87,158.69,158.69,16643.0,122.91,123.0417,122.9023,122.9023,16643.0
2017-01-10 12:20:00,158.69,158.71,158.53,158.58,22936.0,122.9023,122.9178,122.7784,122.8171,22936.0
2017-01-10 12:25:00,158.53,158.75,158.49,158.73,17938.0,122.7784,122.9488,122.7474,122.9333,17938.0
2017-01-10 12:30:00,158.73,158.73,158.6,158.73,9112.0,122.9333,122.9333,122.8326,122.9333,9112.0
2017-01-10 12:35:00,158.72,158.75,158.54,158.62,13139.0,122.9255,122.9488,122.7861,122.8481,13139.0
2017-01-10 12:40:00,158.64,158.99,158.64,158.91,13401.0,122.8636,123.1346,122.8636,123.0727,13401.0
2017-01-10 12:45:00,158.86,159.0,158.78,158.97,26013.0,123.034,123.1424,122.972,123.1192,26013.0
2017-01-10 12:50:00,158.97,158.97,158.73,158.74,11338.0,123.1192,123.1192,122.9333,122.941,11338.0
2017-01-10 12:55:00,158.77,158.94,158.72,158.84,22995.0,122.9643,123.0959,122.9255,123.0185,22995.0
2017-01-10 13:00:00,158.83,158.85,158.77,158.77,15448.0,123.0107,123.0262,122.9643,122.9643,15448.0
2017-01-10 13:05:00,158.8,158.85,158.74,158.8,9603.0,122.9875,123.0262,122.941,122.9875,9603.0
2017-01-10 13:10:00,158.79,158.94,158.77,158.94,15595.0,122.9798,123.0959,122.9643,123.0959,15595.0
2017-01-10 13:15:00,158.94,159.0,158.85,158.96,37743.0,123.0959,123.1424,123.0262,123.1114,37743.0
2017-01-10 13:20:00,158.95,159.13,158.95,159.08,25984.0,123.1037,123.2431,123.1037,123.2044,25984.0
2017-01-10 13:25:00,159.05,159.05,158.87,158.9,19652.0,123.1811,123.1811,123.0417,123.0649,19652.0
2017-01-10 13:30:00,158.91,158.97,158.86,158.97,19332.0,123.0727,123.1192,123.034,123.1192,19332.0
2017-01-10 13:35:00,158.97,159.01,158.95,158.96,31375.0,123.1192,123.1501,123.1037,123.1114,31375.0
2017-01-10 13:40:00,158.96,158.98,158.88,158.92,32254.0,123.1114,123.1269,123.0495,123.0804,32254.0
2017-01-10 13:45:00,158.89,159.12,158.87,159.07,32289.0,123.0572,123.2353,123.0417,123.1966,32289.0
2017-01-10 13:50:00,159.06,159.09,158.98,159.07,48785.0,123.1889,123.2121,123.1269,123.1966,48785.0
2017-01-10 13:55:00,159.07,159.09,158.89,158.89,44828.0,123.1966,123.2121,123.0572,123.0572,44828.0
2017-01-10 14:00:00,158.89,158.89,158.64,158.77,41010.0,123.0572,123.0572,122.8636,122.9643,41010.0
2017-01-10 14:05:00,158.8,158.84,158.68,158.83,18619.0,122.9875,123.0185,122.8946,123.0107,18619.0
2017-01-10 14:10:00,158.84,158.86,158.8,158.85,18660.0,123.0185,123.034,122.9875,123.0262,18660.0
2017-01-10 14:15:00,158.84,158.89,158.78,158.85,20465.0,123.0185,123.0572,122.972,123.0262,20465.0
2017-01-10 14:20:00,158.86,158.87,158.76,158.81,18952.0,123.034,123.0417,122.9565,122.9952,18952.0
2017-01-10 14:25:00,158.77,158.88,158.76,158.8,20418.0,122.9643,123.0495,122.9565,122.9875,20418.0
2017-01-10 14:30:00,158.83,158.86,158.8,158.83,10554.0,123.0107,123.034,122.9875,123.0107,10554.0
2017-01-10 14:35:00,158.8,158.9,158.76,158.81,21911.0,122.9875,123.0649,122.9565,122.9952,21911.0
2017-01-10 14:40:00,158.83,158.94,158.82,158.86,13367.0,123.0107,123.0959,123.003,123.034,13367.0
2017-01-10 14:45:00,158.87,158.88,158.8,158.84,17649.0,123.0417,123.0495,122.9875,123.0185,17649.0
2017-01-10 14:50:00,158.87,158.97,158.83,158.94,19778.0,123.0417,123.1192,123.0107,123.0959,19778.0
2017-01-10 14:55:00,158.97,158.99,158.83,158.88,38108.0,123.1192,123.1346,123.0107,123.0495,38108.0
2017-01-10 15:00:00,158.88,158.94,158.85,158.86,34559.0,123.0495,123.0959,123.0262,123.034,34559.0
2017-01-10 15:05:00,158.88,158.96,158.84,158.89,21536.0,123.0495,123.1114,123.0185,123.0572,21536.0
2017-01-10 15:10:00,158.89,158.96,158.83,158.93,27219.0,123.0572,123.1114,123.0107,123.0882,27219.0
2017-01-10 15:15:00,158.91,158.97,158.87,158.92,14259.0,123.0727,123.1192,123.0417,123.0804,14259.0
2017-01-10 15:20:00,158.91,158.93,158.84,158.85,22281.0,123.0727,123.0882,123.0185,123.0262,22281.0
2017-01-10 15:25:00,158.89,158.91,158.83,158.91,19683.0,123.0572,123.0727,123.0107,123.0727,19683.0
2017-01-10 15:30:00,158.88,159.06,158.86,159.02,28126.0,123.0495,123.1889,123.034,123.1579,28126.0
2017-01-10 15:35:00,159.02,159.13,158.96,159.0,27455.0,123.1579,123.2431,123.1114,123.1424,27455.0
2017-01-10 15:40:00,158.99,159.0,158.87,158.9,35785.0,123.1346,123.1424,123.0417,123.0649,35785.0
2017-01-10 15:45:00,158.88,158.91,158.8,158.85,44292.0,123.0495,123.0727,122.9875,123.0262,44292.0
2017-01-10 15:50:00,158.82,158.86,158.7,158.77,68182.0,123.003,123.034,122.91,122.9643,68182.0
2017-01-10 15:55:00,158.78,158.83,158.73,158.76,141253.0,122.972,123.0107,122.9333,122.9565,141253.0
2017-01-11 09:30:00,158.7,159.16,158.52,158.89,113507.0,122.91,123.2663,122.7706,123.0572,113507.0
2017-01-11 09:35:00,158.91,159.08,158.37,158.49,53017.0,123.0727,123.2044,122.6545,122.7474,53017.0
2017-01-11 09:40:00,158.45,158.63,158.07,158.61,26409.0,122.7164,122.8558,122.4221,122.8403,26409.0
2017-01-11 09:45:00,158.47,158.55,158.03,158.25,36507.0,122.7319,122.7939,122.3911,122.5615,36507.0
2017-01-11 09:50:00,158.3,158.53,158.04,158.5,25061.0,122.6003,122.7784,122.3989,122.7552,25061.0
2017-01-11 09:55:00,158.52,158.55,158.21,158.37,18428.0,122.7706,122.7939,122.5306,122.6545,18428.0
2017-01-11 10:00:00,158.37,158.42,158.19,158.21,27520.0,122.6545,122.6932,122.5151,122.5306,27520.0
2017-01-11 10:05:00,158.2,158.52,158.2,158.26,26455.0,122.5228,122.7706,122.5228,122.5693,26455.0
2017-01-11 10:10:00,158.26,158.51,158.17,158.5,23746.0,122.5693,122.7629,122.4996,122.7552,23746.0
2017-01-11 10:15:00,158.54,158.54,158.35,158.5,16921.0,122.7861,122.7861,122.639,122.7552,16921.0
2017-01-11 10:20:00,158.49,158.59,158.33,158.51,12973.0,122.7474,122.8249,122.6235,122.7629,12973.0
2017-01-11 10:25:00,158.53,159.03,158.48,158.84,30563.0,122.7784,123.1656,122.7397,123.0185,30563.0
2017-01-11 10:30:00,158.78,159.12,158.78,158.96,14658.0,122.972,123.2353,122.972,123.1114,14658.0
2017-01-11 10:35:00,158.96,159.05,158.92,159.0,47441.0,123.1114,123.1811,123.0804,123.1424,47441.0
2017-01-11 10:40:00,159.0,159.03,158.57,158.79,20690.0,123.1424,123.1656,122.8094,122.9798,20690.0
2017-01-11 10:45:00,158.8,158.83,158.62,158.66,15718.0,122.9875,123.0107,122.8481,122.8791,15718.0
2017-01-11 10:50:00,158.68,158.69,158.2,158.27,33481.0,122.8946,122.9023,122.5228,122.577,33481.0
2017-01-11 10:55:00,158.3,158.46,158.24,158.42,14756.0,122.6003,122.7242,122.5538,122.6932,14756.0
2017-01-11 11:00:00,158.42,158.42,158.17,158.26,21176.0,122.6932,122.6932,122.4996,122.5693,21176.0
2017-01-11 11:05:00,158.22,158.41,158.01,158.01,38104.0,122.5383,122.6854,122.3757,122.3757,38104.0
2017-01-11 11:10:00,158.1,158.32,158.1,158.27,13106.0,122.4454,122.6157,122.4454,122.577,13106.0
2017-01-11 11:15:00,158.35,158.42,158.2,158.2,7484.0,122.639,122.6932,122.5228,122.5228,7484.0
2017-01-11 11:20:00,158.24,158.3,155.45,155.45,156828.0,122.5538,122.6003,120.393,120.393,156828.0
2017-01-11 11:25:00,155.49,156.52,155.1,155.45,254571.0,120.424,121.2217,120.1219,120.393,254571.0
2017-01-11 11:30:00,155.51,155.82,155.16,155.44,149363.0,120.4395,120.6795,120.1684,120.3852,149363.0
2017-01-11 11:35:00,155.44,155.46,154.75,155.13,108051.0,120.3852,120.4007,119.8509,120.1452,108051.0
2017-01-11 11:40:00,155.12,155.8,155.02,155.8,91872.0,120.1374,120.6641,120.06,120.6641,91872.0
2017-01-11 11:45:00,155.8,155.99,155.57,155.65,62870.0,120.6641,120.8112,120.4859,120.5479,62870.0
2017-01-11 11:50:00,155.69,155.73,155.2,155.46,73773.0,120.5789,120.6098,120.1994,120.4007,73773.0
2017-01-11 11:55:00,155.47,156.0,155.31,155.82,61676.0,120.4085,120.819,120.2846,120.6795,61676.0
2017-01-11 12:00:00,155.82,156.29,155.75,156.13,47390.0,120.6795,121.0436,120.6253,120.9196,47390.0
2017-01-11 12:05:00,156.03,156.43,156.03,156.09,32873.0,120.8422,121.152,120.8422,120.8887,32873.0
2017-01-11 12:10:00,156.12,156.3,155.9,155.9,38025.0,120.9119,121.0513,120.7415,120.7415,38025.0
2017-01-11 12:15:00,155.93,155.99,155.52,155.71,31440.0,120.7647,120.8112,120.4472,120.5944,31440.0
2017-01-11 12:20:00,155.65,155.74,155.4,155.53,33779.0,120.5479,120.6176,120.3543,120.4549,33779.0
2017-01-11 12:25:00,155.55,155.64,155.35,155.38,23305.0,120.4704,120.5401,120.3155,120.3388,23305.0
2017-01-11 12:30:00,155.48,155.54,155.18,155.24,35225.0,120.4162,120.4627,120.1839,120.2303,35225.0
2017-01-11 12:35:00,155.19,155.47,155.13,155.25,29563.0,120.1916,120.4085,120.1452,120.2381,29563.0
2017-01-11 12:40:00,155.26,155.3,154.8,155.0,59966.0,120.2458,120.2768,119.8896,120.0445,59966.0
2017-01-11 12:45:00,155.0,155.0,154.5,154.66,79260.0,120.0445,120.0445,119.6572,119.7811,79260.0
2017-01-11 12:50:00,154.68,154.93,154.5,154.93,77644.0,119.7966,119.9903,119.6572,119.9903,77644.0
2017-01-11 12:55:00,154.95,155.19,154.78,155.04,57866.0,120.0057,120.1916,119.8741,120.0755,57866.0
2017-01-11 13:00:00,155.08,155.89,155.07,155.68,95832.0,120.1064,120.7338,120.0987,120.5711,95832.0
2017-01-11 13:05:00,155.65,155.82,155.51,155.67,36019.0,120.5479,120.6795,120.4395,120.5634,36019.0
2017-01-11 13:10:00,155.63,155.67,155.06,155.28,84731.0,120.5324,120.5634,120.0909,120.2613,84731.0
2017-01-11 13:15:00,155.23,155.28,155.03,155.14,21713.0,120.2226,120.2613,120.0677,120.1529,21713.0
2017-01-11 13:20:00,155.07,155.31,155.06,155.31,26683.0,120.0987,120.2846,120.0909,120.2846,26683.0
2017-01-11 13:25:00,155.28,155.29,155.02,155.22,26131.0,120.2613,120.2691,120.06,120.2149,26131.0
2017-01-11 13:30:00,155.22,155.3,155.12,155.26,19587.0,120.2149,120.2768,120.1374,120.2458,19587.0
2017-01-11 13:35:00,155.29,155.66,155.09,155.59,20537.0,120.2691,120.5556,120.1142,120.5014,20537.0
2017-01-11 13:40:00,155.53,155.69,155.52,155.61,22176.0,120.4549,120.5789,120.4472,120.5169,22176.0
2017-01-11 13:45:00,155.64,155.85,155.5,155.5,22096.0,120.5401,120.7028,120.4317,120.4317,22096.0
2017-01-11 13:50:00,155.53,155.75,155.5,155.68,41189.0,120.4549,120.6253,120.4317,120.5711,41189.0
2017-01-11 13:55:00,155.69,155.89,155.66,155.87,27465.0,120.5789,120.7338,120.5556,120.7183,27465.0
2017-01-11 14:00:00,155.87,155.87,155.57,155.64,22125.0,120.7183,120.7183,120.4859,120.5401,22125.0
2017-01-11 14:05:00,155.65,155.68,155.41,155.49,26858.0,120.5479,120.5711,120.362,120.424,26858.0
2017-01-11 14:10:00,155.44,155.69,155.41,155.64,21146.0,120.3852,120.5789,120.362,120.5401,21146.0
2017-01-11 14:15:00,155.65,155.86,155.64,155.75,21726.0,120.5479,120.7105,120.5401,120.6253,21726.0
2017-01-11 14:20:00,155.75,155.86,155.4,155.72,42307.0,120.6253,120.7105,120.3543,120.6021,42307.0
2017-01-11 14:25:00,155.74,155.89,155.72,155.86,12571.0,120.6176,120.7338,120.6021,120.7105,12571.0
2017-01-11 14:30:00,155.85,156.21,155.85,156.13,36663.0,120.7028,120.9816,120.7028,120.9196,36663.0
2017-01-11 14:35:00,156.12,156.29,156.08,156.29,39809.0,120.9119,121.0436,120.8809,121.0436,39809.0
2017-01-11 14:40:00,156.3,156.54,156.24,156.44,44262.0,121.0513,121.2372,121.0048,121.1597,44262.0
2017-01-11 14:45:00,156.44,156.51,156.23,156.51,43705.0,121.1597,121.2139,120.9971,121.2139,43705.0
2017-01-11 14:50:00,156.46,156.52,156.32,156.42,16964.0,121.1752,121.2217,121.0668,121.1442,16964.0
2017-01-11 14:55:00,156.43,156.49,156.25,156.44,18327.0,121.152,121.1984,121.0126,121.1597,18327.0
2017-01-11 15:00:00,156.43,156.48,156.3,156.45,16745.0,121.152,121.1907,121.0513,121.1675,16745.0
2017-01-11 15:05:00,156.46,156.59,156.34,156.38,23745.0,121.1752,121.2759,121.0823,121.1133,23745.0
2017-01-11 15:10:00,156.37,156.6,156.28,156.58,32553.0,121.1055,121.2836,121.0358,121.2682,32553.0
2017-01-11 15:15:00,156.59,156.8,156.59,156.65,39794.0,121.2759,121.4385,121.2759,121.3224,39794.0
2017-01-11 15:20:00,156.66,156.68,156.49,156.6,18581.0,121.3301,121.3456,121.1984,121.2836,18581.0
2017-01-11 15:25:00,156.6,156.6,156.38,156.5,32895.0,121.2836,121.2836,121.1133,121.2062,32895.0
2017-01-11 15:30:00,156.52,156.85,156.5,156.69,36072.0,121.2217,121.4773,121.2062,121.3533,36072.0
2017-01-11 15:35:00,156.66,156.84,156.65,156.74,35354.0,121.3301,121.4695,121.3224,121.3921,35354.0
2017-01-11 15:40:00,156.7,156.72,156.54,156.54,36402.0,121.3611,121.3766,121.2372,121.2372,36402.0
2017-01-11 15:45:00,156.56,156.65,156.48,156.65,50524.0,121.2527,121.3224,121.1907,121.3224,50524.0
2017-01-11 15:50:00,156.66,156.86,156.63,156.83,82520.0,121.3301,121.485,121.3069,121.4618,82520.0
2017-01-11 15:55:00,156.82,156.83,156.44,156.59,124704.0,121.454,121.4618,121.1597,121.2759,124704.0
2017-01-12 09:30:00,155.44,155.87,155.19,155.64,89071.0,120.3852,120.7183,120.1916,120.5401,89071.0
2017-01-12 09:35:00,155.67,155.75,155.05,155.26,63343.0,120.5634,120.6253,120.0832,120.2458,63343.0
2017-01-12 09:40:00,155.24,155.57,155.16,155.36,34176.0,120.2303,120.4859,120.1684,120.3233,34176.0
2017-01-12 09:45:00,155.36,155.53,155.19,155.38,34708.0,120.3233,120.4549,120.1916,120.3388,34708.0
2017-01-12 09:50:00,155.42,155.59,155.1,155.15,36915.0,120.3698,120.5014,120.1219,120.1606,36915.0
2017-01-12 09:55:00,155.12,155.56,155.01,155.56,36115.0,120.1374,120.4782,120.0522,120.4782,36115.0
2017-01-12 10:00:00,155.53,156.08,155.46,156.06,46734.0,120.4549,120.8809,120.4007,120.8654,46734.0
2017-01-12 10:05:00,156.05,156.15,155.46,155.86,32031.0,120.8577,120.9351,120.4007,120.7105,32031.0
2017-01-12 10:10:00,155.79,155.84,155.3,155.34,25529.0,120.6563,120.695,120.2768,120.3078,25529.0
2017-01-12 10:15:00,155.34,155.41,154.86,154.87,42793.0,120.3078,120.362,119.936,119.9438,42793.0
2017-01-12 10:20:00,154.82,154.98,154.75,154.83,41988.0,119.9051,120.029,119.8509,119.9128,41988.0
2017-01-12 10:25:00,154.83,155.18,154.82,155.0,33283.0,119.9128,120.1839,119.9051,120.0445,33283.0
2017-01-12 10:30:00,155.05,155.07,154.58,154.75,79683.0,120.0832,120.0987,119.7192,119.8509,79683.0
2017-01-12 10:35:00,154.77,154.96,154.7,154.79,38512.0,119.8663,120.0135,119.8121,119.8818,38512.0
2017-01-12 10:40:00,154.75,154.88,154.63,154.67,54233.0,119.8509,119.9515,119.7579,119.7889,54233.0
2017-01-12 10:45:00,154.65,155.09,154.65,155.09,27456.0,119.7734,120.1142,119.7734,120.1142,27456.0
2017-01-12 10:50:00,155.05,155.11,154.76,154.76,53488.0,120.0832,120.1297,119.8586,119.8586,53488.0
2017-01-12 10:55:00,154.83,154.94,154.65,154.8,47157.0,119.9128,119.998,119.7734,119.8896,47157.0
2017-01-12 11:00:00,154.76,154.9,154.56,154.62,82568.0,119.8586,119.967,119.7037,119.7502,82568.0
2017-01-12 11:05:00,154.6,154.75,154.58,154.75,21226.0,119.7347,119.8509,119.7192,119.8509,21226.0
2017-01-12 11:10:00,154.73,154.96,154.67,154.93,29356.0,119.8354,120.0135,119.7889,119.9903,29356.0
2017-01-12 11:15:00,154.92,155.16,154.87,155.01,21713.0,119.9825,120.1684,119.9438,120.0522,21713.0
2017-01-12 11:20:00,154.98,155.34,154.97,155.34,13976.0,120.029,120.3078,120.0212,120.3078,13976.0
2017-01-12 11:25:00,155.28,155.43,155.22,155.27,21599.0,120.2613,120.3775,120.2149,120.2536,21599.0
2017-01-12 11:30:00,155.27,155.32,154.98,155.07,18582.0,120.2536,120.2923,120.029,120.0987,18582.0
2017-01-12 11:35:00,155.07,155.36,155.07,155.34,13831.0,120.0987,120.3233,120.0987,120.3078,13831.0
2017-01-12 11:40:00,155.31,155.55,155.05,155.55,30159.0,120.2846,120.4704,120.0832,120.4704,30159.0
2017-01-12 11:45:00,155.48,155.56,155.32,155.45,15879.0,120.4162,120.4782,120.2923,120.393,15879.0
2017-01-12 11:50:00,155.48,155.67,155.46,155.46,17303.0,120.4162,120.5634,120.4007,120.4007,17303.0
2017-01-12 11:55:00,155.47,155.55,155.38,155.54,24235.0,120.4085,120.4704,120.3388,120.4627,24235.0
2017-01-12 12:00:00,155.56,155.58,155.42,155.45,21092.0,120.4782,120.4937,120.3698,120.393,21092.0
2017-01-12 12:05:00,155.44,155.58,155.42,155.53,9477.0,120.3852,120.4937,120.3698,120.4549,9477.0
2017-01-12 12:10:00,155.55,155.55,155.24,155.24,9655.0,120.4704,120.4704,120.2303,120.2303,9655.0
2017-01-12 12:15:00,155.24,155.51,155.24,155.48,13919.0,120.2303,120.4395,120.2303,120.4162,13919.0
2017-01-12 12:20:00,155.47,155.57,155.33,155.47,9843.0,120.4085,120.4859,120.3,120.4085,9843.0
2017-01-12 12:25:00,155.45,155.53,155.39,155.47,13021.0,120.393,120.4549,120.3465,120.4085,13021.0
2017-01-12 12:30:00,155.49,155.68,155.48,155.54,23982.0,120.424,120.5711,120.4162,120.4627,23982.0
2017-01-12 12:35:00,155.54,155.6,155.38,155.41,25093.0,120.4627,120.5092,120.3388,120.362,25093.0
2017-01-12 12:40:00,155.38,155.41,155.23,155.25,17110.0,120.3388,120.362,120.2226,120.2381,17110.0
2017-01-12 12:45:00,155.23,155.38,155.15,155.38,16921.0,120.2226,120.3388,120.1606,120.3388,16921.0
2017-01-12 12:50:00,155.36,155.54,155.3,155.52,8345.0,120.3233,120.4627,120.2768,120.4472,8345.0
2017-01-12 12:55:00,155.52,155.53,155.36,155.43,12829.0,120.4472,120.4549,120.3233,120.3775,12829.0
2017-01-12 13:00:00,155.47,155.66,155.46,155.59,17783.0,120.4085,120.5556,120.4007,120.5014,17783.0
2017-01-12 13:05:00,155.57,155.64,155.41,155.61,13453.0,120.4859,120.5401,120.362,120.5169,13453.0
2017-01-12 13:10:00,155.6,155.89,155.6,155.66,22910.0,120.5092,120.7338,120.5092,120.5556,22910.0
2017-01-12 13:15:00,155.67,155.91,155.66,155.77,12755.0,120.5634,120.7492,120.5556,120.6408,12755.0
2017-01-12 13:20:00,155.74,155.79,155.48,155.55,16657.0,120.6176,120.6563,120.4162,120.4704,16657.0
2017-01-12 13:25:00,155.59,155.69,155.55,155.55,8284.0,120.5014,120.5789,120.4704,120.4704,8284.0
2017-01-12 13:30:00,155.58,155.66,155.47,155.5,10641.0,120.4937,120.5556,120.4085,120.4317,10641.0
2017-01-12 13:35:00,155.54,155.75,155.51,155.7,11285.0,120.4627,120.6253,120.4395,120.5866,11285.0
2017-01-12 13:40:00,155.75,155.77,155.64,155.64,13174.0,120.6253,120.6408,120.5401,120.5401,13174.0
2017-01-12 13:45:00,155.61,155.84,155.61,155.69,18141.0,120.5169,120.695,120.5169,120.5789,18141.0
2017-01-12 13:50:00,155.69,155.84,155.65,155.72,10221.0,120.5789,120.695,120.5479,120.6021,10221.0
2017-01-12 13:55:00,155.74,155.74,155.49,155.53,15398.0,120.6176,120.6176,120.424,120.4549,15398.0
2017-01-12 14:00:00,155.55,155.58,155.38,155.42,10989.0,120.4704,120.4937,120.3388,120.3698,10989.0
2017-01-12 14:05:00,155.44,155.5,155.25,155.33,12349.0,120.3852,120.4317,120.2381,120.3,12349.0
2017-01-12 14:10:00,155.32,155.34,155.27,155.3,10365.0,120.2923,120.3078,120.2536,120.2768,10365.0
2017-01-12 14:15:00,155.29,155.49,155.27,155.29,18173.0,120.2691,120.424,120.2536,120.2691,18173.0
2017-01-12 14:20:00,155.33,155.38,155.22,155.25,21423.0,120.3,120.3388,120.2149,120.2381,21423.0
2017-01-12 14:25:00,155.24,155.4,154.94,155.05,93467.0,120.2303,120.3543,119.998,120.0832,93467.0
2017-01-12 14:30:00,155.05,155.27,155.02,155.27,17586.0,120.0832,120.2536,120.06,120.2536,17586.0
2017-01-12 14:35:00,155.28,155.36,155.09,155.22,30573.0,120.2613,120.3233,120.1142,120.2149,30573.0
2017-01-12 14:40:00,155.18,155.36,155.16,155.32,29190.0,120.1839,120.3233,120.1684,120.2923,29190.0
2017-01-12 14:45:00,155.28,155.28,155.05,155.19,23438.0,120.2613,120.2613,120.0832,120.1916,23438.0
2017-01-12 14:50:00,155.15,155.35,155.15,155.28,43958.0,120.1606,120.3155,120.1606,120.2613,43958.0
2017-01-12 14:55:00,155.27,155.32,155.21,155.23,38202.0,120.2536,120.2923,120.2071,120.2226,38202.0
2017-01-12 15:00:00,155.22,155.23,154.98,155.0,28464.0,120.2149,120.2226,120.029,120.0445,28464.0
2017-01-12 15:05:00,154.99,155.21,154.97,154.99,37879.0,120.0367,120.2071,120.0212,120.0367,37879.0
2017-01-12 15:10:00,154.99,155.05,154.94,155.01,29955.0,120.0367,120.0832,119.998,120.0522,29955.0
2017-01-12 15:15:00,155.01,155.17,154.97,155.14,29425.0,120.0522,120.1761,120.0212,120.1529,29425.0
2017-01-12 15:20:00,155.13,155.26,155.12,155.2,34143.0,120.1452,120.2458,120.1374,120.1994,34143.0
2017-01-12 15:25:00,155.2,155.23,155.14,155.21,37349.0,120.1994,120.2226,120.1529,120.2071,37349.0
2017-01-12 15:30:00,155.22,155.44,155.16,155.27,54126.0,120.2149,120.3852,120.1684,120.2536,54126.0
2017-01-12 15:35:00,155.3,155.44,155.25,155.43,27747.0,120.2768,120.3852,120.2381,120.3775,27747.0
2017-01-12 15:40:00,155.43,155.5,155.24,155.36,33849.0,120.3775,120.4317,120.2303,120.3233,33849.0
2017-01-12 15:45:00,155.35,155.39,155.18,155.3,61619.0,120.3155,120.3465,120.1839,120.2768,61619.0
2017-01-12 15:50:00,155.3,155.43,155.3,155.36,73227.0,120.2768,120.3775,120.2768,120.3233,73227.0
2017-01-12 15:55:00,155.35,155.63,155.3,155.35,122022.0,120.3155,120.5324,120.2768,120.3155,122022.0
2017-01-13 09:30:00,155.28,155.44,154.89,155.31,109634.0,120.2613,120.3852,119.9593,120.2846,109634.0
2017-01-13 09:35:00,155.3,156.09,155.21,156.09,44770.0,120.2768,120.8887,120.2071,120.8887,44770.0
2017-01-13 09:40:00,156.11,156.37,155.72,156.29,44894.0,120.9041,121.1055,120.6021,121.0436,44894.0
2017-01-13 09:45:00,156.22,156.3,155.95,155.95,32815.0,120.9893,121.0513,120.7802,120.7802,32815.0
2017-01-13 09:50:00,156.01,156.18,155.81,155.96,37525.0,120.8267,120.9584,120.6718,120.788,37525.0
2017-01-13 09:55:00,155.94,156.04,155.82,155.97,19725.0,120.7725,120.8499,120.6795,120.7957,19725.0
2017-01-13 10:00:00,156.04,156.04,155.66,155.83,14868.0,120.8499,120.8499,120.5556,120.6873,14868.0
2017-01-13 10:05:00,155.84,156.13,155.77,156.1,52545.0,120.695,120.9196,120.6408,120.8964,52545.0
2017-01-13 10:10:00,156.06,156.37,155.92,156.26,31332.0,120.8654,121.1055,120.757,121.0203,31332.0
2017-01-13 10:15:00,156.34,156.88,156.33,156.88,52698.0,121.0823,121.5005,121.0745,121.5005,52698.0
2017-01-13 10:20:00,156.86,156.97,156.77,156.89,22158.0,121.485,121.5702,121.4153,121.5082,22158.0
2017-01-13 10:25:00,156.88,156.97,156.71,156.94,21679.0,121.5005,121.5702,121.3688,121.547,21679.0
2017-01-13 10:30:00,156.96,157.0,156.82,156.92,22464.0,121.5625,121.5934,121.454,121.5315,22464.0
2017-01-13 10:35:00,156.96,156.99,156.88,156.9,29729.0,121.5625,121.5857,121.5005,121.516,29729.0
2017-01-13 10:40:00,156.88,156.93,156.83,156.86,13597.0,121.5005,121.5392,121.4618,121.485,13597.0
2017-01-13 10:45:00,156.87,156.9,156.68,156.87,20861.0,121.4927,121.516,121.3456,121.4927,20861.0
2017-01-13 10:50:00,156.83,157.0,156.82,156.83,24903.0,121.4618,121.5934,121.454,121.4618,24903.0
2017-01-13 10:55:00,156.79,156.79,156.59,156.59,37700.0,121.4308,121.4308,121.2759,121.2759,37700.0
2017-01-13 11:00:00,156.57,156.6,156.5,156.53,17893.0,121.2604,121.2836,121.2062,121.2294,17893.0
2017-01-13 11:05:00,156.56,156.63,156.46,156.56,26495.0,121.2527,121.3069,121.1752,121.2527,26495.0
2017-01-13 11:10:00,156.59,156.65,156.5,156.5,12596.0,121.2759,121.3224,121.2062,121.2062,12596.0
2017-01-13 11:15:00,156.55,156.61,156.5,156.6,27737.0,121.2449,121.2914,121.2062,121.2836,27737.0
2017-01-13 11:20:00,156.64,156.68,156.52,156.52,13310.0,121.3146,121.3456,121.2217,121.2217,13310.0
2017-01-13 11:25:00,156.53,156.58,156.45,156.58,11781.0,121.2294,121.2682,121.1675,121.2682,11781.0
2017-01-13 11:30:00,156.62,156.75,156.54,156.7,23822.0,121.2991,121.3998,121.2372,121.3611,23822.0
2017-01-13 11:35:00,156.74,156.79,156.62,156.7,15899.0,121.3921,121.4308,121.2991,121.3611,15899.0
2017-01-13 11:40:00,156.67,156.78,156.62,156.74,13910.0,121.3379,121.423,121.2991,121.3921,13910.0
2017-01-13 11:45:00,156.76,156.8,156.64,156.73,13604.0,121.4076,121.4385,121.3146,121.3843,13604.0
2017-01-13 11:50:00,156.76,156.82,156.7,156.79,12219.0,121.4076,121.454,121.3611,121.4308,12219.0
2017-01-13 11:55:00,156.77,156.9,156.76,156.89,13079.0,121.4153,121.516,121.4076,121.5082,13079.0
2017-01-13 12:00:00,156.89,157.11,156.87,157.04,66730.0,121.5082,121.6786,121.4927,121.6244,66730.0
2017-01-13 12:05:00,157.06,157.15,157.02,157.12,20493.0,121.6399,121.7096,121.6089,121.6864,20493.0
2017-01-13 12:10:00,157.12,157.21,157.06,157.13,15757.0,121.6864,121.7561,121.6399,121.6941,15757.0
2017-01-13 12:15:00,157.14,157.18,157.03,157.08,23532.0,121.7019,121.7328,121.6167,121.6554,23532.0
2017-01-13 12:20:00,157.11,157.18,157.0,157.02,17483.0,121.6786,121.7328,121.5934,121.6089,17483.0
2017-01-13 12:25:00,156.98,157.01,156.86,156.95,14489.0,121.5779,121.6012,121.485,121.5547,14489.0
2017-01-13 12:30:00,156.96,156.96,156.79,156.95,8695.0,121.5625,121.5625,121.4308,121.5547,8695.0
2017-01-13 12:35:00,156.99,156.99,156.79,156.81,7470.0,121.5857,121.5857,121.4308,121.4463,7470.0
2017-01-13 12:40:00,156.83,156.88,156.72,156.74,7625.0,121.4618,121.5005,121.3766,121.3921,7625.0
2017-01-13 12:45:00,156.72,156.87,156.72,156.76,6795.0,121.3766,121.4927,121.3766,121.4076,6795.0
2017-01-13 12:50:00,156.76,156.85,156.73,156.78,9457.0,121.4076,121.4773,121.3843,121.423,9457.0
2017-01-13 12:55:00,156.78,156.87,156.76,156.86,7257.0,121.423,121.4927,121.4076,121.485,7257.0
2017-01-13 13:00:00,156.84,156.86,156.74,156.76,12420.0,121.4695,121.485,121.3921,121.4076,12420.0
2017-01-13 13:05:00,156.75,156.76,156.6,156.67,13070.0,121.3998,121.4076,121.2836,121.3379,13070.0
2017-01-13 13:10:00,156.59,156.67,156.48,156.67,23535.0,121.2759,121.3379,121.1907,121.3379,23535.0
2017-01-13 13:15:00,156.71,156.76,156.59,156.64,11472.0,121.3688,121.4076,121.2759,121.3146,11472.0
2017-01-13 13:20:00,156.67,156.7,156.57,156.6,11999.0,121.3379,121.3611,121.2604,121.2836,11999.0
2017-01-13 13:25:00,156.59,156.7,156.57,156.67,16618.0,121.2759,121.3611,121.2604,121.3379,16618.0
2017-01-13 13:30:00,156.63,156.75,156.62,156.73,19018.0,121.3069,121.3998,121.2991,121.3843,19018.0
2017-01-13 13:35:00,156.74,156.79,156.64,156.64,14601.0,121.3921,121.4308,121.3146,121.3146,14601.0
2017-01-13 13:40:00,156.64,156.71,156.64,156.69,4300.0,121.3146,121.3688,121.3146,121.3533,4300.0
2017-01-13 13:45:00,156.72,156.84,156.64,156.84,19681.0,121.3766,121.4695,121.3146,121.4695,19681.0
2017-01-13 13:50:00,156.82,156.86,156.73,156.8,12655.0,121.454,121.485,121.3843,121.4385,12655.0
2017-01-13 13:55:00,156.8,156.88,156.76,156.79,11199.0,121.4385,121.5005,121.4076,121.4308,11199.0
2017-01-13 14:00:00,156.79,157.0,156.75,156.91,18349.0,121.4308,121.5934,121.3998,121.5237,18349.0
2017-01-13 14:05:00,156.89,157.0,156.84,156.86,15210.0,121.5082,121.5934,121.4695,121.485,15210.0
2017-01-13 14:10:00,156.82,156.9,156.76,156.82,13959.0,121.454,121.516,121.4076,121.454,13959.0
2017-01-13 14:15:00,156.83,156.95,156.76,156.91,18319.0,121.4618,121.5547,121.4076,121.5237,18319.0
2017-01-13 14:20:00,156.91,156.98,156.76,156.78,31841.0,121.5237,121.5779,121.4076,121.423,31841.0
2017-01-13 14:25:00,156.78,156.8,156.6,156.61,25817.0,121.423,121.4385,121.2836,121.2914,25817.0
2017-01-13 14:30:00,156.59,156.67,156.3,156.42,21409.0,121.2759,121.3379,121.0513,121.1442,21409.0
2017-01-13 14:35:00,156.43,156.6,156.41,156.48,16692.0,121.152,121.2836,121.1365,121.1907,16692.0
2017-01-13 14:40:00,156.46,156.54,156.4,156.51,14306.0,121.1752,121.2372,121.1287,121.2139,14306.0
2017-01-13 14:45:00,156.5,156.52,156.33,156.34,19276.0,121.2062,121.2217,121.0745,121.0823,19276.0
2017-01-13 14:50:00,156.35,156.63,156.35,156.52,14231.0,121.09,121.3069,121.09,121.2217,14231.0
2017-01-13 14:55:00,156.51,156.74,156.5,156.62,14197.0,121.2139,121.3921,121.2062,121.2991,14197.0
2017-01-13 15:00:00,156.62,156.66,156.47,156.49,14909.0,121.2991,121.3301,121.183,121.1984,14909.0
2017-01-13 15:05:00,156.51,156.55,156.46,156.46,12464.0,121.2139,121.2449,121.1752,121.1752,12464.0
2017-01-13 15:10:00,156.48,156.53,156.41,156.47,15987.0,121.1907,121.2294,121.1365,121.183,15987.0
2017-01-13 15:15:00,156.49,156.49,156.38,156.4,12387.0,121.1984,121.1984,121.1133,121.1287,12387.0
2017-01-13 15:20:00,156.4,156.51,156.35,156.39,28107.0,121.1287,121.2139,121.09,121.121,28107.0
2017-01-13 15:25:00,156.37,156.53,156.34,156.34,18612.0,121.1055,121.2294,121.0823,121.0823,18612.0
2017-01-13 15:30:00,156.34,156.35,156.06,156.08,30942.0,121.0823,121.09,120.8654,120.8809,30942.0
2017-01-13 15:35:00,156.1,156.13,155.98,156.05,51946.0,120.8964,120.9196,120.8035,120.8577,51946.0
2017-01-13 15:40:00,156.05,156.16,156.03,156.11,28286.0,120.8577,120.9429,120.8422,120.9041,28286.0
2017-01-13 15:45:00,156.12,156.16,156.01,156.07,38504.0,120.9119,120.9429,120.8267,120.8732,38504.0
2017-01-13 15:50:00,156.06,156.26,156.05,156.11,49072.0,120.8654,121.0203,120.8577,120.9041,49072.0
2017-01-13 15:55:00,156.11,156.18,155.9,156.1,110090.0,120.9041,120.9584,120.7415,120.8964,110090.0
2017-01-17 09:30:00,155.14,155.33,154.28,154.4,126170.0,120.1529,120.3,119.4868,119.5798,126170.0
2017-01-17 09:35:00,154.47,154.55,153.72,153.92,76966.0,119.634,119.696,119.0531,119.208,76966.0
2017-01-17 09:40:00,153.88,154.3,153.67,153.89,50715.0,119.1771,119.5023,119.0144,119.1848,50715.0
2017-01-17 09:45:00,153.89,154.44,153.74,154.3,38706.0,119.1848,119.6108,119.0686,119.5023,38706.0
2017-01-17 09:50:00,154.39,154.62,154.05,154.62,33824.0,119.572,119.7502,119.3087,119.7502,33824.0
2017-01-17 09:55:00,154.61,154.7,154.02,154.11,22054.0,119.7424,119.8121,119.2855,119.3552,22054.0
2017-01-17 10:00:00,154.17,154.6,154.17,154.36,28687.0,119.4017,119.7347,119.4017,119.5488,28687.0
2017-01-17 10:05:00,154.36,154.37,153.91,153.91,39420.0,119.5488,119.5565,119.2003,119.2003,39420.0
2017-01-17 10:10:00,153.96,153.99,153.53,153.93,40518.0,119.239,119.2622,118.906,119.2158,40518.0
2017-01-17 10:15:00,153.95,154.19,153.94,154.06,39643.0,119.2313,119.4171,119.2235,119.3165,39643.0
2017-01-17 10:20:00,154.09,154.3,154.03,154.3,25597.0,119.3397,119.5023,119.2932,119.5023,25597.0
2017-01-17 10:25:00,154.3,154.35,154.06,154.16,21974.0,119.5023,119.5411,119.3165,119.3939,21974.0
2017-01-17 10:30:00,154.16,154.23,153.87,153.91,28262.0,119.3939,119.4481,119.1693,119.2003,28262.0
2017-01-17 10:35:00,153.91,153.93,153.72,153.72,29802.0,119.2003,119.2158,119.0531,119.0531,29802.0
2017-01-17 10:40:00,153.7,153.88,153.62,153.73,33176.0,119.0376,119.1771,118.9757,119.0609,33176.0
2017-01-17 10:45:00,153.78,154.31,153.71,154.1,34991.0,119.0996,119.5101,119.0454,119.3474,34991.0
2017-01-17 10:50:00,154.12,154.6,154.11,154.6,13474.0,119.3629,119.7347,119.3552,119.7347,13474.0
2017-01-17 10:55:00,154.55,154.56,154.3,154.4,67903.0,119.696,119.7037,119.5023,119.5798,67903.0
2017-01-17 11:00:00,154.38,154.46,154.25,154.35,15470.0,119.5643,119.6263,119.4636,119.5411,15470.0
2017-01-17 11:05:00,154.28,154.41,154.11,154.29,17963.0,119.4868,119.5875,119.3552,119.4946,17963.0
2017-01-17 11:10:00,154.28,154.42,154.2,154.31,63473.0,119.4868,119.5953,119.4249,119.5101,63473.0
2017-01-17 11:15:00,154.32,154.49,154.26,154.47,19697.0,119.5178,119.6495,119.4714,119.634,19697.0
2017-01-17 11:20:00,154.5,154.99,154.5,154.99,27808.0,119.6572,120.0367,119.6572,120.0367,27808.0
2017-01-17 11:25:00,154.93,155.15,154.93,155.03,39260.0,119.9903,120.1606,119.9903,120.0677,39260.0
2017-01-17 11:30:00,155.06,155.08,154.77,154.84,16577.0,120.0909,120.1064,119.8663,119.9206,16577.0
2017-01-17 11:35:00,154.81,154.94,154.74,154.75,34158.0,119.8973,119.998,119.8431,119.8509,34158.0
2017-01-17 11:40:00,154.72,154.88,154.71,154.74,38131.0,119.8276,119.9515,119.8199,119.8431,38131.0
2017-01-17 11:45:00,154.74,154.97,154.67,154.9,17041.0,119.8431,120.0212,119.7889,119.967,17041.0
2017-01-17 11:50:00,154.9,155.04,154.88,154.94,12617.0,119.967,120.0755,119.9515,119.998,12617.0
2017-01-17 11:55:00,154.95,154.99,154.85,154.92,8887.0,120.0057,120.0367,119.9283,119.9825,8887.0
2017-01-17 12:00:00,154.87,154.89,154.54,154.7,67019.0,119.9438,119.9593,119.6882,119.8121,67019.0
2017-01-17 12:05:00,154.72,154.8,154.61,154.72,46315.0,119.8276,119.8896,119.7424,119.8276,46315.0
2017-01-17 12:10:00,154.7,154.91,154.7,154.89,21774.0,119.8121,119.9748,119.8121,119.9593,21774.0
2017-01-17 12:15:00,154.89,155.03,154.76,154.98,16813.0,119.9593,120.0677,119.8586,120.029,16813.0
2017-01-17 12:20:00,154.98,155.03,154.76,154.91,12257.0,120.029,120.0677,119.8586,119.9748,12257.0
2017-01-17 12:25:00,154.87,155.0,154.85,154.97,9083.0,119.9438,120.0445,119.9283,120.0212,9083.0
2017-01-17 12:30:00,154.95,155.03,154.92,155.02,8120.0,120.0057,120.0677,119.9825,120.06,8120.0
2017-01-17 12:35:00,155.02,155.04,154.75,154.84,19102.0,120.06,120.0755,119.8509,119.9206,19102.0
2017-01-17 12:40:00,154.83,155.16,154.82,155.16,28155.0,119.9128,120.1684,119.9051,120.1684,28155.0
2017-01-17 12:45:00,155.14,155.21,155.03,155.14,17106.0,120.1529,120.2071,120.0677,120.1529,17106.0
2017-01-17 12:50:00,155.12,155.29,155.11,155.16,13757.0,120.1374,120.2691,120.1297,120.1684,13757.0
2017-01-17 12:55:00,155.16,155.51,155.11,155.47,35342.0,120.1684,120.4395,120.1297,120.4085,35342.0
2017-01-17 13:00:00,155.43,155.57,155.43,155.47,36785.0,120.3775,120.4859,120.3775,120.4085,36785.0
2017-01-17 13:05:00,155.48,155.63,155.43,155.47,49365.0,120.4162,120.5324,120.3775,120.4085,49365.0
2017-01-17 13:10:00,155.44,155.64,155.37,155.57,14963.0,120.3852,120.5401,120.331,120.4859,14963.0
2017-01-17 13:15:00,155.58,155.61,155.5,155.6,10216.0,120.4937,120.5169,120.4317,120.5092,10216.0
2017-01-17 13:20:00,155.56,155.65,155.5,155.59,7456.0,120.4782,120.5479,120.4317,120.5014,7456.0
2017-01-17 13:25:00,155.56,155.56,155.46,155.5,6240.0,120.4782,120.4782,120.4007,120.4317,6240.0
2017-01-17 13:30:00,155.51,155.87,155.49,155.79,24262.0,120.4395,120.7183,120.424,120.6563,24262.0
2017-01-17 13:35:00,155.75,155.8,155.65,155.65,8610.0,120.6253,120.6641,120.5479,120.5479,8610.0
2017-01-17 13:40:00,155.65,155.86,155.65,155.82,21440.0,120.5479,120.7105,120.5479,120.6795,21440.0
2017-01-17 13:45:00,155.83,155.84,155.67,155.68,23332.0,120.6873,120.695,120.5634,120.5711,23332.0
2017-01-17 13:50:00,155.65,155.72,155.53,155.55,52252.0,120.5479,120.6021,120.4549,120.4704,52252.0
2017-01-17 13:55:00,155.52,155.81,155.52,155.8,10546.0,120.4472,120.6718,120.4472,120.6641,10546.0
2017-01-17 14:00:00,155.81,155.99,155.68,155.96,24592.0,120.6718,120.8112,120.5711,120.788,24592.0
2017-01-17 14:05:00,155.99,156.12,155.94,156.04,18404.0,120.8112,120.9119,120.7725,120.8499,18404.0
2017-01-17 14:10:00,156.03,156.08,155.71,155.77,22332.0,120.8422,120.8809,120.5944,120.6408,22332.0
2017-01-17 14:15:00,155.78,155.83,155.74,155.77,18675.0,120.6486,120.6873,120.6176,120.6408,18675.0
2017-01-17 14:20:00,155.74,155.83,155.64,155.68,27494.0,120.6176,120.6873,120.5401,120.5711,27494.0
2017-01-17 14:25:00,155.62,155.7,155.41,155.5,98980.0,120.5246,120.5866,120.362,120.4317,98980.0
2017-01-17 14:30:00,155.49,155.64,155.33,155.33,36438.0,120.424,120.5401,120.3,120.3,36438.0
2017-01-17 14:35:00,155.33,155.42,155.24,155.4,24351.0,120.3,120.3698,120.2303,120.3543,24351.0
2017-01-17 14:40:00,155.34,155.4,155.08,155.09,49081.0,120.3078,120.3543,120.1064,120.1142,49081.0
2017-01-17 14:45:00,155.08,155.34,155.08,155.15,19207.0,120.1064,120.3078,120.1064,120.1606,19207.0
2017-01-17 14:50:00,155.13,155.21,155.01,155.04,25987.0,120.1452,120.2071,120.0522,120.0755,25987.0
2017-01-17 14:55:00,155.04,155.14,155.0,155.04,20541.0,120.0755,120.1529,120.0445,120.0755,20541.0
2017-01-17 15:00:00,155.05,155.11,154.83,155.02,25841.0,120.0832,120.1297,119.9128,120.06,25841.0
2017-01-17 15:05:00,154.98,155.02,154.74,154.79,29188.0,120.029,120.06,119.8431,119.8818,29188.0
2017-01-17 15:10:00,154.76,155.0,154.76,154.87,28236.0,119.8586,120.0445,119.8586,119.9438,28236.0
2017-01-17 15:15:00,154.87,155.0,154.78,154.94,30646.0,119.9438,120.0445,119.8741,119.998,30646.0
2017-01-17 15:20:00,154.94,155.01,154.88,154.92,27603.0,119.998,120.0522,119.9515,119.9825,27603.0
2017-01-17 15:25:00,154.9,154.97,154.82,154.89,33751.0,119.967,120.0212,119.9051,119.9593,33751.0
2017-01-17 15:30:00,154.89,155.13,154.86,155.05,68073.0,119.9593,120.1452,119.936,120.0832,68073.0
2017-01-17 15:35:00,155.1,155.16,155.01,155.07,32979.0,120.1219,120.1684,120.0522,120.0987,32979.0
2017-01-17 15:40:00,155.06,155.09,154.98,155.03,46046.0,120.0909,120.1142,120.029,120.0677,46046.0
2017-01-17 15:45:00,155.04,155.05,154.92,154.95,38270.0,120.0755,120.0832,119.9825,120.0057,38270.0
2017-01-17 15:50:00,154.94,155.01,154.9,154.94,59473.0,119.998,120.0522,119.967,119.998,59473.0
2017-01-17 15:55:00,154.96,154.98,154.79,154.8,173399.0,120.0135,120.029,119.8818,119.8896,173399.0
2017-01-18 09:30:00,155.69,155.92,155.04,155.45,74318.0,120.5789,120.757,120.0755,120.393,74318.0
2017-01-18 09:35:00,155.47,155.94,155.41,155.79,23939.0,120.4085,120.7725,120.362,120.6563,23939.0
2017-01-18 09:40:00,155.85,155.85,155.43,155.59,35776.0,120.7028,120.7028,120.3775,120.5014,35776.0
2017-01-18 09:45:00,155.66,155.72,155.0,155.16,29083.0,120.5556,120.6021,120.0445,120.1684,29083.0
2017-01-18 09:50:00,155.23,155.24,155.03,155.09,12479.0,120.2226,120.2303,120.0677,120.1142,12479.0
2017-01-18 09:55:00,155.17,155.21,154.69,154.69,17917.0,120.1761,120.2071,119.8044,119.8044,17917.0
2017-01-18 10:00:00,154.72,154.99,154.51,154.87,31685.0,119.8276,120.0367,119.665,119.9438,31685.0
2017-01-18 10:05:00,154.92,155.35,154.9,155.22,28513.0,119.9825,120.3155,119.967,120.2149,28513.0
2017-01-18 10:10:00,155.23,155.33,155.1,155.13,6815.0,120.2226,120.3,120.1219,120.1452,6815.0
2017-01-18 10:15:00,155.14,155.2,154.93,155.09,20554.0,120.1529,120.1994,119.9903,120.1142,20554.0
2017-01-18 10:20:00,155.11,155.26,154.9,155.16,11224.0,120.1297,120.2458,119.967,120.1684,11224.0
2017-01-18 10:25:00,155.17,155.42,155.17,155.42,20545.0,120.1761,120.3698,120.1761,120.3698,20545.0
2017-01-18 10:30:00,155.34,155.62,155.33,155.45,11589.0,120.3078,120.5246,120.3,120.393,11589.0
2017-01-18 10:35:00,155.45,155.54,155.42,155.51,11573.0,120.393,120.4627,120.3698,120.4395,11573.0
2017-01-18 10:40:00,155.47,155.53,155.4,155.51,22271.0,120.4085,120.4549,120.3543,120.4395,22271.0
2017-01-18 10:45:00,155.47,155.65,155.47,155.65,16297.0,120.4085,120.5479,120.4085,120.5479,16297.0
2017-01-18 10:50:00,155.65,155.68,155.54,155.54,11684.0,120.5479,120.5711,120.4627,120.4627,11684.0
2017-01-18 10:55:00,155.56,155.77,155.56,155.75,22447.0,120.4782,120.6408,120.4782,120.6253,22447.0
2017-01-18 11:00:00,155.71,155.74,155.51,155.56,14163.0,120.5944,120.6176,120.4395,120.4782,14163.0
2017-01-18 11:05:00,155.56,155.62,155.47,155.49,16916.0,120.4782,120.5246,120.4085,120.424,16916.0
2017-01-18 11:10:00,155.49,155.59,155.43,155.55,10714.0,120.424,120.5014,120.3775,120.4704,10714.0
2017-01-18 11:15:00,155.49,155.57,155.41,155.46,16620.0,120.424,120.4859,120.362,120.4007,16620.0
2017-01-18 11:20:00,155.42,155.67,155.42,155.58,9128.0,120.3698,120.5634,120.3698,120.4937,9128.0
2017-01-18 11:25:00,155.61,155.7,155.56,155.59,11946.0,120.5169,120.5866,120.4782,120.5014,11946.0
2017-01-18 11:30:00,155.63,155.69,155.59,155.62,9458.0,120.5324,120.5789,120.5014,120.5246,9458.0
2017-01-18 11:35:00,155.66,155.66,155.5,155.53,13081.0,120.5556,120.5556,120.4317,120.4549,13081.0
2017-01-18 11:40:00,155.57,155.73,155.54,155.66,12960.0,120.4859,120.6098,120.4627,120.5556,12960.0
2017-01-18 11:45:00,155.66,155.84,155.66,155.78,14288.0,120.5556,120.695,120.5556,120.6486,14288.0
2017-01-18 11:50:00,155.78,155.79,155.43,155.57,15100.0,120.6486,120.6563,120.3775,120.4859,15100.0
2017-01-18 11:55:00,155.57,155.6,155.36,155.46,16755.0,120.4859,120.5092,120.3233,120.4007,16755.0
2017-01-18 12:00:00,155.47,155.54,155.38,155.54,12788.0,120.4085,120.4627,120.3388,120.4627,12788.0
2017-01-18 12:05:00,155.53,155.55,155.38,155.5,9695.0,120.4549,120.4704,120.3388,120.4317,9695.0
2017-01-18 12:10:00,155.46,155.59,155.41,155.59,9905.0,120.4007,120.5014,120.362,120.5014,9905.0
2017-01-18 12:15:00,155.52,155.57,155.4,155.45,10698.0,120.4472,120.4859,120.3543,120.393,10698.0
2017-01-18 12:20:00,155.43,155.52,155.33,155.43,10650.0,120.3775,120.4472,120.3,120.3775,10650.0
2017-01-18 12:25:00,155.43,155.55,155.42,155.47,5738.0,120.3775,120.4704,120.3698,120.4085,5738.0
2017-01-18 12:30:00,155.5,155.56,155.4,155.51,10205.0,120.4317,120.4782,120.3543,120.4395,10205.0
2017-01-18 12:35:00,155.51,155.58,155.44,155.46,8021.0,120.4395,120.4937,120.3852,120.4007,8021.0
2017-01-18 12:40:00,155.45,155.52,155.35,155.49,12848.0,120.393,120.4472,120.3155,120.424,12848.0
2017-01-18 12:45:00,155.52,155.59,155.42,155.48,13624.0,120.4472,120.5014,120.3698,120.4162,13624.0
2017-01-18 12:50:00,155.47,155.52,155.37,155.46,10005.0,120.4085,120.4472,120.331,120.4007,10005.0
2017-01-18 12:55:00,155.45,155.51,155.34,155.38,6400.0,120.393,120.4395,120.3078,120.3388,6400.0
2017-01-18 13:00:00,155.34,155.4,155.31,155.38,6787.0,120.3078,120.3543,120.2846,120.3388,6787.0
2017-01-18 13:05:00,155.37,155.55,155.33,155.42,11248.0,120.331,120.4704,120.3,120.3698,11248.0
2017-01-18 13:10:00,155.43,155.48,155.36,155.42,7939.0,120.3775,120.4162,120.3233,120.3698,7939.0
2017-01-18 13:15:00,155.42,155.5,155.27,155.27,8318.0,120.3698,120.4317,120.2536,120.2536,8318.0
2017-01-18 13:20:00,155.3,155.3,155.17,155.18,7275.0,120.2768,120.2768,120.1761,120.1839,7275.0
2017-01-18 13:25:00,155.19,155.33,155.18,155.25,11785.0,120.1916,120.3,120.1839,120.2381,11785.0
2017-01-18 13:30:00,155.26,155.32,155.25,155.25,5379.0,120.2458,120.2923,120.2381,120.2381,5379.0
2017-01-18 13:35:00,155.25,155.3,155.19,155.26,15433.0,120.2381,120.2768,120.1916,120.2458,15433.0
2017-01-18 13:40:00,155.27,155.4,155.23,155.4,6760.0,120.2536,120.3543,120.2226,120.3543,6760.0
2017-01-18 13:45:00,155.4,155.4,155.26,155.33,6095.0,120.3543,120.3543,120.2458,120.3,6095.0
2017-01-18 13:50:00,155.33,155.37,155.26,155.31,10940.0,120.3,120.331,120.2458,120.2846,10940.0
2017-01-18 13:55:00,155.35,155.42,155.3,155.35,12591.0,120.3155,120.3698,120.2768,120.3155,12591.0
2017-01-18 14:00:00,155.36,155.43,155.33,155.39,8487.0,120.3233,120.3775,120.3,120.3465,8487.0
2017-01-18 14:05:00,155.39,155.43,155.3,155.33,9085.0,120.3465,120.3775,120.2768,120.3,9085.0
2017-01-18 14:10:00,155.36,155.4,155.3,155.39,15516.0,120.3233,120.3543,120.2768,120.3465,15516.0
2017-01-18 14:15:00,155.38,155.46,155.33,155.42,145103.0,120.3388,120.4007,120.3,120.3698,145103.0
2017-01-18 14:20:00,155.42,155.53,155.19,155.29,17699.0,120.3698,120.4549,120.1916,120.2691,17699.0
2017-01-18 14:25:00,155.29,155.29,155.0,155.06,18213.0,120.2691,120.2691,120.0445,120.0909,18213.0
2017-01-18 14:30:00,155.09,155.1,154.98,155.06,8624.0,120.1142,120.1219,120.029,120.0909,8624.0
2017-01-18 14:35:00,155.04,155.04,154.96,155.01,12569.0,120.0755,120.0755,120.0135,120.0522,12569.0
2017-01-18 14:40:00,155.03,155.15,155.0,155.14,12414.0,120.0677,120.1606,120.0445,120.1529,12414.0
2017-01-18 14:45:00,155.13,155.2,155.07,155.08,11978.0,120.1452,120.1994,120.0987,120.1064,11978.0
2017-01-18 14:50:00,155.08,155.23,155.06,155.21,11543.0,120.1064,120.2226,120.0909,120.2071,11543.0
2017-01-18 14:55:00,155.21,155.31,155.19,155.24,14884.0,120.2071,120.2846,120.1916,120.2303,14884.0
2017-01-18 15:00:00,155.25,155.35,155.23,155.35,23745.0,120.2381,120.3155,120.2226,120.3155,23745.0
2017-01-18 15:05:00,155.33,155.4,155.29,155.38,26046.0,120.3,120.3543,120.2691,120.3388,26046.0
2017-01-18 15:10:00,155.37,155.56,155.37,155.56,12327.0,120.331,120.4782,120.331,120.4782,12327.0
2017-01-18 15:15:00,155.58,155.61,155.5,155.6,25496.0,120.4937,120.5169,120.4317,120.5092,25496.0
2017-01-18 15:20:00,155.64,155.67,155.53,155.64,24741.0,120.5401,120.5634,120.4549,120.5401,24741.0
2017-01-18 15:25:00,155.64,155.65,155.55,155.61,19763.0,120.5401,120.5479,120.4704,120.5169,19763.0
2017-01-18 15:30:00,155.6,155.63,155.44,155.44,39464.0,120.5092,120.5324,120.3852,120.3852,39464.0
2017-01-18 15:35:00,155.46,155.56,155.44,155.48,37394.0,120.4007,120.4782,120.3852,120.4162,37394.0
2017-01-18 15:40:00,155.5,155.55,155.45,155.5,52949.0,120.4317,120.4704,120.393,120.4317,52949.0
2017-01-18 15:45:00,155.48,155.59,155.48,155.5,26518.0,120.4162,120.5014,120.4162,120.4317,26518.0
2017-01-18 15:50:00,155.5,155.76,155.49,155.66,42778.0,120.4317,120.6331,120.424,120.5556,42778.0
2017-01-18 15:55:00,155.67,155.89,155.61,155.72,133849.0,120.5634,120.7338,120.5169,120.6021,133849.0
2017-01-19 09:30:00,155.13,155.7,154.9,155.07,60405.0,120.1452,120.5866,119.967,120.0987,60405.0
2017-01-19 09:35:00,155.18,155.27,154.82,154.93,14114.0,120.1839,120.2536,119.9051,119.9903,14114.0
2017-01-19 09:40:00,154.88,154.97,154.67,154.68,46666.0,119.9515,120.0212,119.7889,119.7966,46666.0
2017-01-19 09:45:00,154.7,154.71,154.43,154.49,44665.0,119.8121,119.8199,119.603,119.6495,44665.0
2017-01-19 09:50:00,154.47,154.78,154.47,154.78,16223.0,119.634,119.8741,119.634,119.8741,16223.0
2017-01-19 09:55:00,154.74,155.1,154.7,155.03,19912.0,119.8431,120.1219,119.8121,120.0677,19912.0
2017-01-19 10:00:00,155.01,155.09,154.88,155.05,16077.0,120.0522,120.1142,119.9515,120.0832,16077.0
2017-01-19 10:05:00,155.03,155.03,154.42,154.5,23302.0,120.0677,120.0677,119.5953,119.6572,23302.0
2017-01-19 10:10:00,154.53,154.7,154.44,154.59,21787.0,119.6805,119.8121,119.6108,119.7269,21787.0
2017-01-19 10:15:00,154.63,154.63,154.12,154.14,26081.0,119.7579,119.7579,119.3629,119.3784,26081.0
2017-01-19 10:20:00,154.16,154.47,154.16,154.38,21801.0,119.3939,119.634,119.3939,119.5643,21801.0
2017-01-19 10:25:00,154.38,154.53,154.28,154.39,21477.0,119.5643,119.6805,119.4868,119.572,21477.0
2017-01-19 10:30:00,154.42,154.5,154.17,154.17,12242.0,119.5953,119.6572,119.4017,119.4017,12242.0
2017-01-19 10:35:00,154.21,154.37,154.15,154.16,15960.0,119.4326,119.5565,119.3862,119.3939,15960.0
2017-01-19 10:40:00,154.19,154.39,154.05,154.38,23124.0,119.4171,119.572,119.3087,119.5643,23124.0
2017-01-19 10:45:00,154.39,154.6,154.34,154.42,28250.0,119.572,119.7347,119.5333,119.5953,28250.0
2017-01-19 10:50:00,154.44,154.9,154.42,154.56,45844.0,119.6108,119.967,119.5953,119.7037,45844.0
2017-01-19 10:55:00,154.61,154.61,154.41,154.55,14062.0,119.7424,119.7424,119.5875,119.696,14062.0
2017-01-19 11:00:00,154.54,154.57,154.12,154.14,19390.0,119.6882,119.7114,119.3629,119.3784,19390.0
2017-01-19 11:05:00,154.15,154.2,153.84,153.85,39851.0,119.3862,119.4249,119.1461,119.1538,39851.0
2017-01-19 11:10:00,153.87,154.01,153.76,153.85,35344.0,119.1693,119.2777,119.0841,119.1538,35344.0
2017-01-19 11:15:00,153.92,154.13,153.82,154.06,17609.0,119.208,119.3707,119.1306,119.3165,17609.0
2017-01-19 11:20:00,154.04,154.06,153.94,154.02,13021.0,119.301,119.3165,119.2235,119.2855,13021.0
2017-01-19 11:25:00,154.03,154.31,153.97,154.3,22135.0,119.2932,119.5101,119.2468,119.5023,22135.0
2017-01-19 11:30:00,154.29,154.44,154.24,154.27,22553.0,119.4946,119.6108,119.4559,119.4791,22553.0
2017-01-19 11:35:00,154.23,154.27,154.16,154.2,14233.0,119.4481,119.4791,119.3939,119.4249,14233.0
2017-01-19 11:40:00,154.19,154.45,154.15,154.32,12733.0,119.4171,119.6185,119.3862,119.5178,12733.0
2017-01-19 11:45:00,154.29,154.31,154.22,154.27,8862.0,119.4946,119.5101,119.4404,119.4791,8862.0
2017-01-19 11:50:00,154.25,154.27,154.03,154.08,15099.0,119.4636,119.4791,119.2932,119.3319,15099.0
2017-01-19 11:55:00,154.08,154.11,153.97,154.09,10844.0,119.3319,119.3552,119.2468,119.3397,10844.0
2017-01-19 12:00:00,154.05,154.12,154.0,154.02,10810.0,119.3087,119.3629,119.27,119.2855,10810.0
2017-01-19 12:05:00,154.0,154.08,153.96,154.08,9540.0,119.27,119.3319,119.239,119.3319,9540.0
2017-01-19 12:10:00,154.07,154.13,153.97,154.01,14080.0,119.3242,119.3707,119.2468,119.2777,14080.0
2017-01-19 12:15:00,154.03,154.05,153.9,154.01,13210.0,119.2932,119.3087,119.1925,119.2777,13210.0
2017-01-19 12:20:00,154.02,154.04,153.95,154.02,17417.0,119.2855,119.301,119.2313,119.2855,17417.0
2017-01-19 12:25:00,154.02,154.08,153.91,153.97,17863.0,119.2855,119.3319,119.2003,119.2468,17863.0
2017-01-19 12:30:00,153.95,153.97,153.86,153.89,12328.0,119.2313,119.2468,119.1616,119.1848,12328.0
2017-01-19 12:35:00,153.96,153.98,153.82,153.92,24947.0,119.239,119.2545,119.1306,119.208,24947.0
2017-01-19 12:40:00,153.96,153.96,153.88,153.96,10912.0,119.239,119.239,119.1771,119.239,10912.0
2017-01-19 12:45:00,153.94,153.94,153.83,153.89,8689.0,119.2235,119.2235,119.1383,119.1848,8689.0
2017-01-19 12:50:00,153.9,154.0,153.86,153.88,16130.0,119.1925,119.27,119.1616,119.1771,16130.0
2017-01-19 12:55:00,153.87,153.92,153.85,153.88,12758.0,119.1693,119.208,119.1538,119.1771,12758.0
2017-01-19 13:00:00,153.9,153.98,153.81,153.97,10564.0,119.1925,119.2545,119.1228,119.2468,10564.0
2017-01-19 13:05:00,153.98,154.24,153.93,154.12,14920.0,119.2545,119.4559,119.2158,119.3629,14920.0
2017-01-19 13:10:00,154.12,154.27,154.04,154.27,8578.0,119.3629,119.4791,119.301,119.4791,8578.0
2017-01-19 13:15:00,154.27,154.32,153.98,154.01,11783.0,119.4791,119.5178,119.2545,119.2777,11783.0
2017-01-19 13:20:00,154.01,154.03,153.81,153.86,9985.0,119.2777,119.2932,119.1228,119.1616,9985.0
2017-01-19 13:25:00,153.89,153.93,153.81,153.85,29321.0,119.1848,119.2158,119.1228,119.1538,29321.0
2017-01-19 13:30:00,153.84,153.95,153.55,153.76,45193.0,119.1461,119.2313,118.9215,119.0841,45193.0
2017-01-19 13:35:00,153.76,153.9,153.72,153.9,18006.0,119.0841,119.1925,119.0531,119.1925,18006.0
2017-01-19 13:40:00,153.94,154.23,153.94,154.2,17272.0,119.2235,119.4481,119.2235,119.4249,17272.0
2017-01-19 13:45:00,154.21,154.21,154.08,154.15,12428.0,119.4326,119.4326,119.3319,119.3862,12428.0
2017-01-19 13:50:00,154.14,154.15,153.95,154.07,15666.0,119.3784,119.3862,119.2313,119.3242,15666.0
2017-01-19 13:55:00,154.08,154.14,153.98,153.98,12407.0,119.3319,119.3784,119.2545,119.2545,12407.0
2017-01-19 14:00:00,153.97,153.99,153.92,153.92,8603.0,119.2468,119.2622,119.208,119.208,8603.0
2017-01-19 14:05:00,153.93,153.93,153.6,153.63,19778.0,119.2158,119.2158,118.9602,118.9834,19778.0
2017-01-19 14:10:00,153.6,153.72,153.29,153.38,62050.0,118.9602,119.0531,118.7201,118.7898,62050.0
2017-01-19 14:15:00,153.38,153.42,153.25,153.3,28703.0,118.7898,118.8208,118.6891,118.7279,28703.0
2017-01-19 14:20:00,153.3,153.71,153.26,153.59,42208.0,118.7279,119.0454,118.6969,118.9525,42208.0
2017-01-19 14:25:00,153.66,153.87,153.57,153.8,28592.0,119.0067,119.1693,118.937,119.1151,28592.0
2017-01-19 14:30:00,153.79,153.9,153.65,153.89,35068.0,119.1073,119.1925,118.9989,119.1848,35068.0
2017-01-19 14:35:00,153.85,153.9,153.75,153.9,29615.0,119.1538,119.1925,119.0764,119.1925,29615.0
2017-01-19 14:40:00,153.87,153.9,153.8,153.9,22568.0,119.1693,119.1925,119.1151,119.1925,22568.0
2017-01-19 14:45:00,153.86,154.1,153.86,154.1,23340.0,119.1616,119.3474,119.1616,119.3474,23340.0
2017-01-19 14:50:00,154.05,154.16,154.01,154.05,13355.0,119.3087,119.3939,119.2777,119.3087,13355.0
2017-01-19 14:55:00,154.05,154.13,153.94,153.94,12759.0,119.3087,119.3707,119.2235,119.2235,12759.0
2017-01-19 15:00:00,153.96,154.05,153.86,154.0,17841.0,119.239,119.3087,119.1616,119.27,17841.0
2017-01-19 15:05:00,154.0,154.02,153.85,153.9,15770.0,119.27,119.2855,119.1538,119.1925,15770.0
2017-01-19 15:10:00,153.88,153.95,153.7,153.8,21386.0,119.1771,119.2313,119.0376,119.1151,21386.0
2017-01-19 15:15:00,153.79,153.98,153.75,153.76,18894.0,119.1073,119.2545,119.0764,119.0841,18894.0
2017-01-19 15:20:00,153.75,153.83,153.67,153.8,26909.0,119.0764,119.1383,119.0144,119.1151,26909.0
2017-01-19 15:25:00,153.81,153.91,153.73,153.88,22030.0,119.1228,119.2003,119.0609,119.1771,22030.0
2017-01-19 15:30:00,153.87,153.95,153.79,153.87,30453.0,119.1693,119.2313,119.1073,119.1693,30453.0
2017-01-19 15:35:00,153.87,153.93,153.8,153.85,36345.0,119.1693,119.2158,119.1151,119.1538,36345.0
2017-01-19 15:40:00,153.85,153.86,153.71,153.73,32619.0,119.1538,119.1616,119.0454,119.0609,32619.0
2017-01-19 15:45:00,153.72,153.82,153.69,153.71,46734.0,119.0531,119.1306,119.0299,119.0454,46734.0
2017-01-19 15:50:00,153.74,154.03,153.72,154.03,59657.0,119.0686,119.2932,119.0531,119.2932,59657.0
2017-01-19 15:55:00,154.03,154.04,153.76,153.79,126627.0,119.2932,119.301,119.0841,119.1073,126627.0
2017-01-20 09:30:00,154.71,155.0,154.14,154.88,317842.0,119.8199,120.0445,119.3784,119.9515,317842.0
2017-01-20 09:35:00,154.91,155.2,154.63,154.77,59179.0,119.9748,120.1994,119.7579,119.8663,59179.0
2017-01-20 09:40:00,154.79,154.98,154.7,154.7,60925.0,119.8818,120.029,119.8121,119.8121,60925.0
2017-01-20 09:45:00,154.7,154.88,154.53,154.83,28240.0,119.8121,119.9515,119.6805,119.9128,28240.0
2017-01-20 09:50:00,154.85,154.99,154.78,154.86,40374.0,119.9283,120.0367,119.8741,119.936,40374.0
2017-01-20 09:55:00,154.88,155.29,154.83,155.27,38759.0,119.9515,120.2691,119.9128,120.2536,38759.0
2017-01-20 10:00:00,155.29,155.35,154.85,154.9,71665.0,120.2691,120.3155,119.9283,119.967,71665.0
2017-01-20 10:05:00,154.89,154.92,154.78,154.81,22012.0,119.9593,119.9825,119.8741,119.8973,22012.0
2017-01-20 10:10:00,154.8,154.83,154.0,154.0,47868.0,119.8896,119.9128,119.27,119.27,47868.0
2017-01-20 10:15:00,154.0,154.12,153.93,153.94,18818.0,119.27,119.3629,119.2158,119.2235,18818.0
2017-01-20 10:20:00,153.98,154.28,153.92,154.22,27797.0,119.2545,119.4868,119.208,119.4404,27797.0
2017-01-20 10:25:00,154.21,154.23,154.06,154.22,26115.0,119.4326,119.4481,119.3165,119.4404,26115.0
2017-01-20 10:30:00,154.22,154.33,154.17,154.17,9622.0,119.4404,119.5256,119.4017,119.4017,9622.0
2017-01-20 10:35:00,154.17,154.36,154.14,154.31,15149.0,119.4017,119.5488,119.3784,119.5101,15149.0
2017-01-20 10:40:00,154.31,154.35,154.2,154.2,13441.0,119.5101,119.5411,119.4249,119.4249,13441.0
2017-01-20 10:45:00,154.22,154.34,154.19,154.2,8929.0,119.4404,119.5333,119.4171,119.4249,8929.0
2017-01-20 10:50:00,154.21,154.37,154.17,154.17,15690.0,119.4326,119.5565,119.4017,119.4017,15690.0
2017-01-20 10:55:00,154.17,154.22,153.96,154.11,14285.0,119.4017,119.4404,119.239,119.3552,14285.0
2017-01-20 11:00:00,154.12,154.2,154.07,154.11,12039.0,119.3629,119.4249,119.3242,119.3552,12039.0
2017-01-20 11:05:00,154.13,154.15,154.05,154.05,12530.0,119.3707,119.3862,119.3087,119.3087,12530.0
2017-01-20 11:10:00,154.1,154.11,153.99,153.99,4809.0,119.3474,119.3552,119.2622,119.2622,4809.0
2017-01-20 11:15:00,154.04,154.28,153.96,154.21,34990.0,119.301,119.4868,119.239,119.4326,34990.0
2017-01-20 11:20:00,154.22,154.52,154.21,154.45,25608.0,119.4404,119.6727,119.4326,119.6185,25608.0
2017-01-20 11:25:00,154.43,154.53,154.43,154.5,12753.0,119.603,119.6805,119.603,119.6572,12753.0
2017-01-20 11:30:00,154.52,154.82,154.52,154.74,25461.0,119.6727,119.9051,119.6727,119.8431,25461.0
2017-01-20 11:35:00,154.74,154.79,154.69,154.75,13511.0,119.8431,119.8818,119.8044,119.8509,13511.0
2017-01-20 11:40:00,154.71,154.82,154.66,154.82,21938.0,119.8199,119.9051,119.7811,119.9051,21938.0
2017-01-20 11:45:00,154.83,154.89,154.62,154.63,26526.0,119.9128,119.9593,119.7502,119.7579,26526.0
2017-01-20 11:50:00,154.62,154.91,154.62,154.89,20152.0,119.7502,119.9748,119.7502,119.9593,20152.0
2017-01-20 11:55:00,154.9,154.91,154.75,154.91,20706.0,119.967,119.9748,119.8509,119.9748,20706.0
2017-01-20 12:00:00,154.88,155.02,154.78,154.78,27875.0,119.9515,120.06,119.8741,119.8741,27875.0
2017-01-20 12:05:00,154.7,154.7,154.25,154.44,20961.0,119.8121,119.8121,119.4636,119.6108,20961.0
2017-01-20 12:10:00,154.42,154.74,154.37,154.51,39192.0,119.5953,119.8431,119.5565,119.665,39192.0
2017-01-20 12:15:00,154.5,154.91,154.31,154.88,18025.0,119.6572,119.9748,119.5101,119.9515,18025.0
2017-01-20 12:20:00,154.84,154.84,154.62,154.65,13008.0,119.9206,119.9206,119.7502,119.7734,13008.0
2017-01-20 12:25:00,154.64,154.65,154.32,154.37,20082.0,119.7657,119.7734,119.5178,119.5565,20082.0
2017-01-20 12:30:00,154.38,154.41,153.92,154.13,12906.0,119.5643,119.5875,119.208,119.3707,12906.0
2017-01-20 12:35:00,154.18,154.22,153.82,153.89,12527.0,119.4094,119.4404,119.1306,119.1848,12527.0
2017-01-20 12:40:00,153.94,154.14,153.85,154.14,20304.0,119.2235,119.3784,119.1538,119.3784,20304.0
2017-01-20 12:45:00,154.22,154.23,154.08,154.14,15101.0,119.4404,119.4481,119.3319,119.3784,15101.0
2017-01-20 12:50:00,154.09,154.23,153.96,153.97,27492.0,119.3397,119.4481,119.239,119.2468,27492.0
2017-01-20 12:55:00,153.97,154.01,153.82,153.95,9133.0,119.2468,119.2777,119.1306,119.2313,9133.0
2017-01-20 13:00:00,153.97,154.0,153.89,153.98,8993.0,119.2468,119.27,119.1848,119.2545,8993.0
2017-01-20 13:05:00,153.96,154.0,153.84,153.98,17989.0,119.239,119.27,119.1461,119.2545,17989.0
2017-01-20 13:10:00,154.01,154.07,153.99,154.03,5640.0,119.2777,119.3242,119.2622,119.2932,5640.0
2017-01-20 13:15:00,154.05,154.28,154.02,154.19,9690.0,119.3087,119.4868,119.2855,119.4171,9690.0
2017-01-20 13:20:00,154.19,154.43,154.15,154.28,43465.0,119.4171,119.603,119.3862,119.4868,43465.0
2017-01-20 13:25:00,154.28,154.37,154.19,154.36,16914.0,119.4868,119.5565,119.4171,119.5488,16914.0
2017-01-20 13:30:00,154.39,154.45,154.34,154.41,9123.0,119.572,119.6185,119.5333,119.5875,9123.0
2017-01-20 13:35:00,154.38,154.41,154.28,154.32,7464.0,119.5643,119.5875,119.4868,119.5178,7464.0
2017-01-20 13:40:00,154.35,154.39,154.31,154.32,10626.0,119.5411,119.572,119.5101,119.5178,10626.0
2017-01-20 13:45:00,154.34,154.44,154.29,154.31,10526.0,119.5333,119.6108,119.4946,119.5101,10526.0
2017-01-20 13:50:00,154.31,154.37,154.29,154.34,19094.0,119.5101,119.5565,119.4946,119.5333,19094.0
2017-01-20 13:55:00,154.34,154.42,154.33,154.41,18779.0,119.5333,119.5953,119.5256,119.5875,18779.0
2017-01-20 14:00:00,154.42,154.48,154.33,154.48,20943.0,119.5953,119.6417,119.5256,119.6417,20943.0
2017-01-20 14:05:00,154.48,154.68,154.48,154.55,17504.0,119.6417,119.7966,119.6417,119.696,17504.0
2017-01-20 14:10:00,154.58,154.81,154.54,154.79,29041.0,119.7192,119.8973,119.6882,119.8818,29041.0
2017-01-20 14:15:00,154.79,154.8,154.63,154.64,13584.0,119.8818,119.8896,119.7579,119.7657,13584.0
2017-01-20 14:20:00,154.62,154.62,154.29,154.34,10703.0,119.7502,119.7502,119.4946,119.5333,10703.0
2017-01-20 14:25:00,154.36,154.44,154.23,154.43,25838.0,119.5488,119.6108,119.4481,119.603,25838.0
2017-01-20 14:30:00,154.41,154.52,154.4,154.47,17945.0,119.5875,119.6727,119.5798,119.634,17945.0
2017-01-20 14:35:00,154.51,154.52,154.33,154.47,18630.0,119.665,119.6727,119.5256,119.634,18630.0
2017-01-20 14:40:00,154.47,154.67,154.41,154.67,25989.0,119.634,119.7889,119.5875,119.7889,25989.0
2017-01-20 14:45:00,154.66,154.66,154.53,154.59,10878.0,119.7811,119.7811,119.6805,119.7269,10878.0
2017-01-20 14:50:00,154.59,154.61,154.5,154.5,22402.0,119.7269,119.7424,119.6572,119.6572,22402.0
2017-01-20 14:55:00,154.5,154.55,154.38,154.39,11734.0,119.6572,119.696,119.5643,119.572,11734.0
2017-01-20 15:00:00,154.37,154.54,154.37,154.51,11308.0,119.5565,119.6882,119.5565,119.665,11308.0
2017-01-20 15:05:00,154.51,154.59,154.43,154.59,27252.0,119.665,119.7269,119.603,119.7269,27252.0
2017-01-20 15:10:00,154.6,154.71,154.6,154.7,17561.0,119.7347,119.8199,119.7347,119.8121,17561.0
2017-01-20 15:15:00,154.71,154.73,154.65,154.71,13932.0,119.8199,119.8354,119.7734,119.8199,13932.0
2017-01-20 15:20:00,154.69,154.69,154.38,154.42,13573.0,119.8044,119.8044,119.5643,119.5953,13573.0
2017-01-20 15:25:00,154.44,154.55,154.35,154.35,16020.0,119.6108,119.696,119.5411,119.5411,16020.0
2017-01-20 15:30:00,154.36,154.42,154.3,154.38,23338.0,119.5488,119.5953,119.5023,119.5643,23338.0
2017-01-20 15:35:00,154.37,154.39,154.28,154.34,34080.0,119.5565,119.572,119.4868,119.5333,34080.0
2017-01-20 15:40:00,154.33,154.37,154.29,154.37,33634.0,119.5256,119.5565,119.4946,119.5565,33634.0
2017-01-20 15:45:00,154.37,154.52,154.35,154.49,40450.0,119.5565,119.6727,119.5411,119.6495,40450.0
2017-01-20 15:50:00,154.49,154.7,154.49,154.64,46392.0,119.6495,119.8121,119.6495,119.7657,46392.0
2017-01-20 15:55:00,154.65,154.71,154.54,154.66,104901.0,119.7734,119.8199,119.6882,119.7811,104901.0
2017-01-23 09:30:00,154.21,154.29,153.5,154.15,91950.0,119.4326,119.4946,118.8828,119.3862,91950.0
2017-01-23 09:35:00,154.1,154.55,154.1,154.45,35417.0,119.3474,119.696,119.3474,119.6185,35417.0
2017-01-23 09:40:00,154.39,154.51,154.22,154.39,16240.0,119.572,119.665,119.4404,119.572,16240.0
2017-01-23 09:45:00,154.38,154.54,154.25,154.43,31240.0,119.5643,119.6882,119.4636,119.603,31240.0
2017-01-23 09:50:00,154.46,154.46,153.97,154.17,40797.0,119.6263,119.6263,119.2468,119.4017,40797.0
2017-01-23 09:55:00,154.19,154.33,154.17,154.24,7650.0,119.4171,119.5256,119.4017,119.4559,7650.0
2017-01-23 10:00:00,154.23,154.33,154.03,154.23,9431.0,119.4481,119.5256,119.2932,119.4481,9431.0
2017-01-23 10:05:00,154.27,154.29,153.91,154.0,18536.0,119.4791,119.4946,119.2003,119.27,18536.0
2017-01-23 10:10:00,153.94,153.98,153.56,153.65,14484.0,119.2235,119.2545,118.9292,118.9989,14484.0
2017-01-23 10:15:00,153.67,153.75,153.35,153.35,20216.0,119.0144,119.0764,118.7666,118.7666,20216.0
2017-01-23 10:20:00,153.37,153.75,153.34,153.71,29499.0,118.7821,119.0764,118.7588,119.0454,29499.0
2017-01-23 10:25:00,153.72,153.82,153.45,153.47,11745.0,119.0531,119.1306,118.844,118.8595,11745.0
2017-01-23 10:30:00,153.48,153.51,153.07,153.2,23424.0,118.8673,118.8905,118.5497,118.6504,23424.0
2017-01-23 10:35:00,153.23,153.25,152.74,152.84,59382.0,118.6736,118.6891,118.2941,118.3716,59382.0
2017-01-23 10:40:00,152.85,153.1,152.83,152.95,28133.0,118.3793,118.573,118.3638,118.4568,28133.0
2017-01-23 10:45:00,152.91,153.0,152.83,152.86,12733.0,118.4258,118.4955,118.3638,118.3871,12733.0
2017-01-23 10:50:00,152.83,152.91,152.71,152.72,26356.0,118.3638,118.4258,118.2709,118.2787,26356.0
2017-01-23 10:55:00,152.78,152.81,152.57,152.64,37848.0,118.3251,118.3484,118.1625,118.2167,37848.0
2017-01-23 11:00:00,152.67,152.89,152.64,152.89,19068.0,118.2399,118.4103,118.2167,118.4103,19068.0
2017-01-23 11:05:00,152.91,153.05,152.88,152.92,23863.0,118.4258,118.5342,118.4026,118.4336,23863.0
2017-01-23 11:10:00,152.92,152.92,152.57,152.57,29122.0,118.4336,118.4336,118.1625,118.1625,29122.0
2017-01-23 11:15:00,152.61,152.86,152.55,152.86,17932.0,118.1935,118.3871,118.147,118.3871,17932.0
2017-01-23 11:20:00,152.87,153.05,152.82,152.83,19229.0,118.3948,118.5342,118.3561,118.3638,19229.0
2017-01-23 11:25:00,152.83,152.94,152.71,152.91,9956.0,118.3638,118.449,118.2709,118.4258,9956.0
2017-01-23 11:30:00,152.94,153.0,152.79,152.89,10308.0,118.449,118.4955,118.3329,118.4103,10308.0
2017-01-23 11:35:00,152.88,152.91,152.6,152.72,22732.0,118.4026,118.4258,118.1857,118.2787,22732.0
2017-01-23 11:40:00,152.67,152.81,152.59,152.68,15984.0,118.2399,118.3484,118.178,118.2477,15984.0
2017-01-23 11:45:00,152.65,152.68,152.41,152.46,14898.0,118.2244,118.2477,118.0386,118.0773,14898.0
2017-01-23 11:50:00,152.47,152.61,152.4,152.58,35469.0,118.085,118.1935,118.0308,118.1702,35469.0
2017-01-23 11:55:00,152.58,152.88,152.57,152.78,27879.0,118.1702,118.4026,118.1625,118.3251,27879.0
2017-01-23 12:00:00,152.85,152.97,152.82,152.93,11969.0,118.3793,118.4723,118.3561,118.4413,11969.0
2017-01-23 12:05:00,152.93,152.99,152.76,152.76,12164.0,118.4413,118.4878,118.3096,118.3096,12164.0
2017-01-23 12:10:00,152.78,152.84,152.7,152.77,6779.0,118.3251,118.3716,118.2632,118.3174,6779.0
2017-01-23 12:15:00,152.74,152.83,152.67,152.82,7488.0,118.2941,118.3638,118.2399,118.3561,7488.0
2017-01-23 12:20:00,152.8,152.99,152.7,152.94,19958.0,118.3406,118.4878,118.2632,118.449,19958.0
2017-01-23 12:25:00,152.94,153.1,152.9,152.94,14328.0,118.449,118.573,118.4181,118.449,14328.0
2017-01-23 12:30:00,152.96,153.15,152.96,153.12,6138.0,118.4645,118.6117,118.4645,118.5884,6138.0
2017-01-23 12:35:00,153.15,153.18,153.04,153.05,12725.0,118.6117,118.6349,118.5265,118.5342,12725.0
2017-01-23 12:40:00,153.05,153.14,153.01,153.03,18701.0,118.5342,118.6039,118.5033,118.5187,18701.0
2017-01-23 12:45:00,153.04,153.05,152.92,152.94,16340.0,118.5265,118.5342,118.4336,118.449,16340.0
2017-01-23 12:50:00,152.95,153.02,152.95,152.98,5605.0,118.4568,118.511,118.4568,118.48,5605.0
2017-01-23 12:55:00,152.96,153.05,152.96,153.05,19363.0,118.4645,118.5342,118.4645,118.5342,19363.0
2017-01-23 13:00:00,153.05,153.07,153.0,153.04,14863.0,118.5342,118.5497,118.4955,118.5265,14863.0
2017-01-23 13:05:00,153.08,153.11,153.03,153.08,12361.0,118.5575,118.5807,118.5187,118.5575,12361.0
2017-01-23 13:10:00,153.09,153.14,152.97,152.98,12915.0,118.5652,118.6039,118.4723,118.48,12915.0
2017-01-23 13:15:00,153.01,153.1,152.99,153.04,18231.0,118.5033,118.573,118.4878,118.5265,18231.0
2017-01-23 13:20:00,153.02,153.07,152.99,153.0,9571.0,118.511,118.5497,118.4878,118.4955,9571.0
2017-01-23 13:25:00,152.98,153.01,152.64,152.71,20368.0,118.48,118.5033,118.2167,118.2709,20368.0
2017-01-23 13:30:00,152.73,152.89,152.72,152.84,14121.0,118.2864,118.4103,118.2787,118.3716,14121.0
2017-01-23 13:35:00,152.86,152.99,152.84,152.97,13569.0,118.3871,118.4878,118.3716,118.4723,13569.0
2017-01-23 13:40:00,152.99,153.0,152.74,152.8,16052.0,118.4878,118.4955,118.2941,118.3406,16052.0
2017-01-23 13:45:00,152.8,152.99,152.8,152.98,17294.0,118.3406,118.4878,118.3406,118.48,17294.0
2017-01-23 13:50:00,152.96,153.04,152.87,152.94,35560.0,118.4645,118.5265,118.3948,118.449,35560.0
2017-01-23 13:55:00,152.94,153.02,152.92,152.92,10190.0,118.449,118.511,118.4336,118.4336,10190.0
2017-01-23 14:00:00,152.94,153.03,152.89,152.89,10481.0,118.449,118.5187,118.4103,118.4103,10481.0
2017-01-23 14:05:00,152.87,152.87,152.81,152.84,12517.0,118.3948,118.3948,118.3484,118.3716,12517.0
2017-01-23 14:10:00,152.83,152.99,152.79,152.9,11091.0,118.3638,118.4878,118.3329,118.4181,11091.0
2017-01-23 14:15:00,152.9,153.04,152.88,152.98,19730.0,118.4181,118.5265,118.4026,118.48,19730.0
2017-01-23 14:20:00,152.98,153.05,152.9,152.94,22799.0,118.48,118.5342,118.4181,118.449,22799.0
2017-01-23 14:25:00,152.89,152.98,152.84,152.93,9644.0,118.4103,118.48,118.3716,118.4413,9644.0
2017-01-23 14:30:00,152.93,153.06,152.93,153.04,35212.0,118.4413,118.542,118.4413,118.5265,35212.0
2017-01-23 14:35:00,153.02,153.04,152.95,153.03,16558.0,118.511,118.5265,118.4568,118.5187,16558.0
2017-01-23 14:40:00,153.01,153.12,153.0,153.12,24747.0,118.5033,118.5884,118.4955,118.5884,24747.0
2017-01-23 14:45:00,153.14,153.22,153.01,153.01,42972.0,118.6039,118.6659,118.5033,118.5033,42972.0
2017-01-23 14:50:00,153.02,153.09,153.02,153.03,12492.0,118.511,118.5652,118.511,118.5187,12492.0
2017-01-23 14:55:00,153.03,153.1,153.02,153.07,14098.0,118.5187,118.573,118.511,118.5497,14098.0
2017-01-23 15:00:00,153.07,153.09,152.96,153.0,10659.0,118.5497,118.5652,118.4645,118.4955,10659.0
2017-01-23 15:05:00,153.0,153.01,152.89,152.98,21029.0,118.4955,118.5033,118.4103,118.48,21029.0
2017-01-23 15:10:00,152.98,153.01,152.75,152.75,35412.0,118.48,118.5033,118.3019,118.3019,35412.0
2017-01-23 15:15:00,152.77,152.81,152.7,152.78,12503.0,118.3174,118.3484,118.2632,118.3251,12503.0
2017-01-23 15:20:00,152.78,152.83,152.71,152.74,25675.0,118.3251,118.3638,118.2709,118.2941,25675.0
2017-01-23 15:25:00,152.75,152.78,152.64,152.67,22066.0,118.3019,118.3251,118.2167,118.2399,22066.0
2017-01-23 15:30:00,152.68,152.71,152.63,152.69,26923.0,118.2477,118.2709,118.209,118.2554,26923.0
2017-01-23 15:35:00,152.7,152.79,152.68,152.75,30460.0,118.2632,118.3329,118.2477,118.3019,30460.0
2017-01-23 15:40:00,152.74,152.82,152.73,152.78,38372.0,118.2941,118.3561,118.2864,118.3251,38372.0
2017-01-23 15:45:00,152.78,152.89,152.78,152.79,27605.0,118.3251,118.4103,118.3251,118.3329,27605.0
2017-01-23 15:50:00,152.79,152.87,152.75,152.83,37127.0,118.3329,118.3948,118.3019,118.3638,37127.0
2017-01-23 15:55:00,152.87,152.88,152.68,152.72,93699.0,118.3948,118.4026,118.2477,118.2787,93699.0
2017-01-24 09:30:00,152.82,153.0,152.12,152.26,88200.0,118.3561,118.4955,117.814,117.9224,88200.0
2017-01-24 09:35:00,152.33,152.33,151.81,151.83,55836.0,117.9766,117.9766,117.5739,117.5894,55836.0
2017-01-24 09:40:00,151.82,151.94,151.3,151.34,41301.0,117.5816,117.6746,117.1789,117.2099,41301.0
2017-01-24 09:45:00,151.29,151.34,150.73,150.77,93331.0,117.1711,117.2099,116.7374,116.7684,93331.0
2017-01-24 09:50:00,150.81,150.88,150.5,150.62,60620.0,116.7994,116.8536,116.5593,116.6522,60620.0
2017-01-24 09:55:00,150.61,150.66,150.48,150.48,38757.0,116.6445,116.6832,116.5438,116.5438,38757.0
2017-01-24 10:00:00,150.48,150.73,150.37,150.44,95637.0,116.5438,116.7374,116.4586,116.5128,95637.0
2017-01-24 10:05:00,150.54,150.83,150.5,150.62,44082.0,116.5903,116.8149,116.5593,116.6522,44082.0
2017-01-24 10:10:00,150.6,151.0,150.43,150.86,33565.0,116.6368,116.9465,116.5051,116.8381,33565.0
2017-01-24 10:15:00,150.84,150.85,150.61,150.8,29433.0,116.8226,116.8304,116.6445,116.7917,29433.0
2017-01-24 10:20:00,150.8,150.85,150.74,150.83,36249.0,116.7917,116.8304,116.7452,116.8149,36249.0
2017-01-24 10:25:00,150.85,150.85,150.63,150.64,31255.0,116.8304,116.8304,116.66,116.6677,31255.0
2017-01-24 10:30:00,150.62,151.0,150.62,150.99,21221.0,116.6522,116.9465,116.6522,116.9388,21221.0
2017-01-24 10:35:00,150.97,150.98,150.85,150.9,23159.0,116.9233,116.9311,116.8304,116.8691,23159.0
2017-01-24 10:40:00,150.86,150.96,150.78,150.83,18709.0,116.8381,116.9156,116.7762,116.8149,18709.0
2017-01-24 10:45:00,150.81,150.95,150.8,150.9,12364.0,116.7994,116.9078,116.7917,116.8691,12364.0
2017-01-24 10:50:00,150.9,150.99,150.84,150.84,18915.0,116.8691,116.9388,116.8226,116.8226,18915.0
2017-01-24 10:55:00,150.84,150.86,150.7,150.8,17468.0,116.8226,116.8381,116.7142,116.7917,17468.0
2017-01-24 11:00:00,150.79,150.87,150.59,150.65,19446.0,116.7839,116.8459,116.629,116.6755,19446.0
2017-01-24 11:05:00,150.62,150.69,150.51,150.68,27583.0,116.6522,116.7065,116.5671,116.6987,27583.0
2017-01-24 11:10:00,150.68,150.84,150.63,150.79,37884.0,116.6987,116.8226,116.66,116.7839,37884.0
2017-01-24 11:15:00,150.79,150.92,150.71,150.92,30167.0,116.7839,116.8846,116.7219,116.8846,30167.0
2017-01-24 11:20:00,150.94,150.99,150.85,150.91,27058.0,116.9001,116.9388,116.8304,116.8768,27058.0
2017-01-24 11:25:00,150.88,150.92,150.83,150.91,18160.0,116.8536,116.8846,116.8149,116.8768,18160.0
2017-01-24 11:30:00,150.89,150.98,150.84,150.84,33834.0,116.8614,116.9311,116.8226,116.8226,33834.0
2017-01-24 11:35:00,150.83,150.96,150.8,150.89,18315.0,116.8149,116.9156,116.7917,116.8614,18315.0
2017-01-24 11:40:00,150.9,150.99,150.87,150.95,19322.0,116.8691,116.9388,116.8459,116.9078,19322.0
2017-01-24 11:45:00,150.98,150.98,150.85,150.88,20862.0,116.9311,116.9311,116.8304,116.8536,20862.0
2017-01-24 11:50:00,150.88,151.1,150.88,151.03,15750.0,116.8536,117.024,116.8536,116.9698,15750.0
2017-01-24 11:55:00,151.06,151.19,151.03,151.19,7684.0,116.993,117.0937,116.9698,117.0937,7684.0
2017-01-24 12:00:00,151.17,151.25,151.02,151.02,25138.0,117.0782,117.1402,116.962,116.962,25138.0
2017-01-24 12:05:00,151.05,151.09,151.01,151.03,10125.0,116.9853,117.0163,116.9543,116.9698,10125.0
2017-01-24 12:10:00,151.06,151.14,151.04,151.14,9065.0,116.993,117.055,116.9775,117.055,9065.0
2017-01-24 12:15:00,151.13,151.25,151.13,151.13,11385.0,117.0472,117.1402,117.0472,117.0472,11385.0
2017-01-24 12:20:00,151.14,151.23,151.13,151.16,4875.0,117.055,117.1247,117.0472,117.0705,4875.0
2017-01-24 12:25:00,151.17,151.29,151.13,151.16,13158.0,117.0782,117.1711,117.0472,117.0705,13158.0
2017-01-24 12:30:00,151.11,151.13,151.05,151.09,6621.0,117.0317,117.0472,116.9853,117.0163,6621.0
2017-01-24 12:35:00,151.07,151.19,151.03,151.15,14645.0,117.0008,117.0937,116.9698,117.0627,14645.0
2017-01-24 12:40:00,151.14,151.21,151.08,151.18,10492.0,117.055,117.1092,117.0085,117.086,10492.0
2017-01-24 12:45:00,151.2,151.21,151.11,151.17,12850.0,117.1014,117.1092,117.0317,117.0782,12850.0
2017-01-24 12:50:00,151.15,151.28,151.14,151.16,11417.0,117.0627,117.1634,117.055,117.0705,11417.0
2017-01-24 12:55:00,151.16,151.27,151.1,151.27,20740.0,117.0705,117.1557,117.024,117.1557,20740.0
2017-01-24 13:00:00,151.23,151.33,151.18,151.31,15746.0,117.1247,117.2021,117.086,117.1866,15746.0
2017-01-24 13:05:00,151.31,151.37,151.23,151.3,16600.0,117.1866,117.2331,117.1247,117.1789,16600.0
2017-01-24 13:10:00,151.32,151.34,151.09,151.09,15620.0,117.1944,117.2099,117.0163,117.0163,15620.0
2017-01-24 13:15:00,151.07,151.15,151.06,151.11,10120.0,117.0008,117.0627,116.993,117.0317,10120.0
2017-01-24 13:20:00,151.1,151.14,151.08,151.13,15430.0,117.024,117.055,117.0085,117.0472,15430.0
2017-01-24 13:25:00,151.14,151.42,151.14,151.42,11694.0,117.055,117.2718,117.055,117.2718,11694.0
2017-01-24 13:30:00,151.46,151.66,151.42,151.66,24111.0,117.3028,117.4577,117.2718,117.4577,24111.0
2017-01-24 13:35:00,151.68,151.74,151.57,151.57,12866.0,117.4732,117.5197,117.388,117.388,12866.0
2017-01-24 13:40:00,151.59,151.77,151.58,151.69,77890.0,117.4035,117.5429,117.3957,117.4809,77890.0
2017-01-24 13:45:00,151.66,151.67,151.44,151.53,19348.0,117.4577,117.4655,117.2873,117.357,19348.0
2017-01-24 13:50:00,151.54,151.6,151.45,151.59,13300.0,117.3648,117.4112,117.2951,117.4035,13300.0
2017-01-24 13:55:00,151.59,151.6,151.52,151.58,14846.0,117.4035,117.4112,117.3493,117.3957,14846.0
2017-01-24 14:00:00,151.59,151.67,151.56,151.67,38090.0,117.4035,117.4655,117.3803,117.4655,38090.0
2017-01-24 14:05:00,151.69,151.83,151.66,151.82,35099.0,117.4809,117.5894,117.4577,117.5816,35099.0
2017-01-24 14:10:00,151.8,151.99,151.78,151.96,36277.0,117.5661,117.7133,117.5506,117.6901,36277.0
2017-01-24 14:15:00,151.95,152.34,151.91,152.21,51669.0,117.6823,117.9844,117.6513,117.8837,51669.0
2017-01-24 14:20:00,152.19,152.44,152.1,152.14,57596.0,117.8682,118.0618,117.7985,117.8295,57596.0
2017-01-24 14:25:00,152.12,152.25,151.93,152.0,30578.0,117.814,117.9146,117.6668,117.721,30578.0
2017-01-24 14:30:00,151.98,152.0,151.8,151.8,36707.0,117.7055,117.721,117.5661,117.5661,36707.0
2017-01-24 14:35:00,151.79,151.83,151.71,151.71,31256.0,117.5584,117.5894,117.4964,117.4964,31256.0
2017-01-24 14:40:00,151.73,151.75,151.66,151.7,27655.0,117.5119,117.5274,117.4577,117.4887,27655.0
2017-01-24 14:45:00,151.65,151.77,151.63,151.67,13963.0,117.45,117.5429,117.4345,117.4655,13963.0
2017-01-24 14:50:00,151.68,151.79,151.65,151.7,16770.0,117.4732,117.5584,117.45,117.4887,16770.0
2017-01-24 14:55:00,151.7,151.8,151.7,151.7,14299.0,117.4887,117.5661,117.4887,117.4887,14299.0
2017-01-24 15:00:00,151.7,151.89,151.69,151.86,18257.0,117.4887,117.6358,117.4809,117.6126,18257.0
2017-01-24 15:05:00,151.88,151.89,151.79,151.87,18848.0,117.6281,117.6358,117.5584,117.6203,18848.0
2017-01-24 15:10:00,151.88,151.93,151.84,151.89,15925.0,117.6281,117.6668,117.5971,117.6358,15925.0
2017-01-24 15:15:00,151.88,151.89,151.74,151.78,15429.0,117.6281,117.6358,117.5197,117.5506,15429.0
2017-01-24 15:20:00,151.79,151.86,151.78,151.83,32034.0,117.5584,117.6126,117.5506,117.5894,32034.0
2017-01-24 15:25:00,151.86,151.98,151.73,151.97,19241.0,117.6126,117.7055,117.5119,117.6978,19241.0
2017-01-24 15:30:00,151.98,151.98,151.87,151.96,23436.0,117.7055,117.7055,117.6203,117.6901,23436.0
2017-01-24 15:35:00,151.97,152.17,151.93,152.13,23937.0,117.6978,117.8527,117.6668,117.8217,23937.0
2017-01-24 15:40:00,152.11,152.13,151.92,152.0,31470.0,117.8062,117.8217,117.6591,117.721,31470.0
2017-01-24 15:45:00,152.0,152.02,151.93,151.94,25840.0,117.721,117.7365,117.6668,117.6746,25840.0
2017-01-24 15:50:00,151.95,151.95,151.71,151.73,37889.0,117.6823,117.6823,117.4964,117.5119,37889.0
2017-01-24 15:55:00,151.77,152.05,151.74,151.85,98602.0,117.5429,117.7598,117.5197,117.6049,98602.0
2017-01-25 09:30:00,152.53,152.86,151.77,151.84,72013.0,118.1315,118.3871,117.5429,117.5971,72013.0
2017-01-25 09:35:00,151.83,152.45,151.8,152.33,20904.0,117.5894,118.0695,117.5661,117.9766,20904.0
2017-01-25 09:40:00,152.31,152.79,152.31,152.65,26843.0,117.9611,118.3329,117.9611,118.2244,26843.0
2017-01-25 09:45:00,152.56,152.67,152.3,152.45,17839.0,118.1547,118.2399,117.9534,118.0695,17839.0
2017-01-25 09:50:00,152.43,152.83,152.43,152.81,19787.0,118.0541,118.3638,118.0541,118.3484,19787.0
2017-01-25 09:55:00,152.84,152.9,152.59,152.82,18366.0,118.3716,118.4181,118.178,118.3561,18366.0
2017-01-25 10:00:00,152.8,153.0,152.64,152.97,26886.0,118.3406,118.4955,118.2167,118.4723,26886.0
2017-01-25 10:05:00,152.98,153.3,152.95,153.28,66921.0,118.48,118.7279,118.4568,118.7124,66921.0
2017-01-25 10:10:00,153.24,153.32,153.07,153.07,16893.0,118.6814,118.7433,118.5497,118.5497,16893.0
2017-01-25 10:15:00,153.09,153.46,153.08,153.43,18677.0,118.5652,118.8518,118.5575,118.8285,18677.0
2017-01-25 10:20:00,153.45,153.75,153.33,153.66,21544.0,118.844,119.0764,118.7511,119.0067,21544.0
2017-01-25 10:25:00,153.67,153.69,153.38,153.43,34953.0,119.0144,119.0299,118.7898,118.8285,34953.0
2017-01-25 10:30:00,153.44,153.44,153.06,153.15,47056.0,118.8363,118.8363,118.542,118.6117,47056.0
2017-01-25 10:35:00,153.19,154.0,153.19,153.99,49463.0,118.6427,119.27,118.6427,119.2622,49463.0
2017-01-25 10:40:00,153.98,154.22,153.91,154.14,57130.0,119.2545,119.4404,119.2003,119.3784,57130.0
2017-01-25 10:45:00,154.14,154.16,153.91,154.06,35981.0,119.3784,119.3939,119.2003,119.3165,35981.0
2017-01-25 10:50:00,154.06,154.41,154.06,154.41,36916.0,119.3165,119.5875,119.3165,119.5875,36916.0
2017-01-25 10:55:00,154.39,154.56,154.37,154.5,44432.0,119.572,119.7037,119.5565,119.6572,44432.0
2017-01-25 11:00:00,154.47,154.49,154.27,154.41,35213.0,119.634,119.6495,119.4791,119.5875,35213.0
2017-01-25 11:05:00,154.42,154.55,154.34,154.38,47780.0,119.5953,119.696,119.5333,119.5643,47780.0
2017-01-25 11:10:00,154.37,154.4,154.25,154.31,28158.0,119.5565,119.5798,119.4636,119.5101,28158.0
2017-01-25 11:15:00,154.28,154.43,154.25,154.43,45450.0,119.4868,119.603,119.4636,119.603,45450.0
2017-01-25 11:20:00,154.4,154.45,154.29,154.31,25275.0,119.5798,119.6185,119.4946,119.5101,25275.0
2017-01-25 11:25:00,154.32,154.45,154.28,154.45,21627.0,119.5178,119.6185,119.4868,119.6185,21627.0
2017-01-25 11:30:00,154.45,154.45,154.3,154.43,27429.0,119.6185,119.6185,119.5023,119.603,27429.0
2017-01-25 11:35:00,154.41,154.49,154.38,154.39,27746.0,119.5875,119.6495,119.5643,119.572,27746.0
2017-01-25 11:40:00,154.4,154.5,154.37,154.41,26732.0,119.5798,119.6572,119.5565,119.5875,26732.0
2017-01-25 11:45:00,154.41,154.44,154.22,154.25,19764.0,119.5875,119.6108,119.4404,119.4636,19764.0
2017-01-25 11:50:00,154.24,154.26,154.09,154.12,51814.0,119.4559,119.4714,119.3397,119.3629,51814.0
2017-01-25 11:55:00,154.13,154.22,154.12,154.2,22177.0,119.3707,119.4404,119.3629,119.4249,22177.0
2017-01-25 12:00:00,154.2,154.33,154.2,154.23,18407.0,119.4249,119.5256,119.4249,119.4481,18407.0
2017-01-25 12:05:00,154.22,154.23,154.01,154.01,16860.0,119.4404,119.4481,119.2777,119.2777,16860.0
2017-01-25 12:10:00,154.01,154.17,154.0,154.17,21602.0,119.2777,119.4017,119.27,119.4017,21602.0
2017-01-25 12:15:00,154.16,154.2,154.08,154.15,16630.0,119.3939,119.4249,119.3319,119.3862,16630.0
2017-01-25 12:20:00,154.14,154.18,154.05,154.05,9712.0,119.3784,119.4094,119.3087,119.3087,9712.0
2017-01-25 12:25:00,154.06,154.17,154.05,154.17,8893.0,119.3165,119.4017,119.3087,119.4017,8893.0
2017-01-25 12:30:00,154.17,154.4,154.15,154.37,16679.0,119.4017,119.5798,119.3862,119.5565,16679.0
2017-01-25 12:35:00,154.35,154.35,154.18,154.18,9464.0,119.5411,119.5411,119.4094,119.4094,9464.0
2017-01-25 12:40:00,154.17,154.33,154.17,154.25,16543.0,119.4017,119.5256,119.4017,119.4636,16543.0
2017-01-25 12:45:00,154.26,154.3,154.21,154.28,10149.0,119.4714,119.5023,119.4326,119.4868,10149.0
2017-01-25 12:50:00,154.28,154.28,154.2,154.28,6937.0,119.4868,119.4868,119.4249,119.4868,6937.0
2017-01-25 12:55:00,154.23,154.48,154.19,154.46,20101.0,119.4481,119.6417,119.4171,119.6263,20101.0
2017-01-25 13:00:00,154.46,154.58,154.44,154.54,16985.0,119.6263,119.7192,119.6108,119.6882,16985.0
2017-01-25 13:05:00,154.51,154.82,154.51,154.68,49016.0,119.665,119.9051,119.665,119.7966,49016.0
2017-01-25 13:10:00,154.66,154.81,154.6,154.68,38682.0,119.7811,119.8973,119.7347,119.7966,38682.0
2017-01-25 13:15:00,154.67,154.7,154.36,154.39,23052.0,119.7889,119.8121,119.5488,119.572,23052.0
2017-01-25 13:20:00,154.4,154.4,154.3,154.38,15259.0,119.5798,119.5798,119.5023,119.5643,15259.0
2017-01-25 13:25:00,154.37,154.42,154.31,154.41,17138.0,119.5565,119.5953,119.5101,119.5875,17138.0
2017-01-25 13:30:00,154.43,154.64,154.43,154.55,51725.0,119.603,119.7657,119.603,119.696,51725.0
2017-01-25 13:35:00,154.53,154.62,154.48,154.58,52019.0,119.6805,119.7502,119.6417,119.7192,52019.0
2017-01-25 13:40:00,154.58,154.65,154.45,154.46,31204.0,119.7192,119.7734,119.6185,119.6263,31204.0
2017-01-25 13:45:00,154.42,154.44,154.26,154.3,25110.0,119.5953,119.6108,119.4714,119.5023,25110.0
2017-01-25 13:50:00,154.3,154.32,154.18,154.19,35594.0,119.5023,119.5178,119.4094,119.4171,35594.0
2017-01-25 13:55:00,154.18,154.2,154.04,154.07,37292.0,119.4094,119.4249,119.301,119.3242,37292.0
2017-01-25 14:00:00,154.07,154.11,154.02,154.02,23011.0,119.3242,119.3552,119.2855,119.2855,23011.0
2017-01-25 14:05:00,154.04,154.17,154.03,154.04,24571.0,119.301,119.4017,119.2932,119.301,24571.0
2017-01-25 14:10:00,154.03,154.11,153.95,153.95,26996.0,119.2932,119.3552,119.2313,119.2313,26996.0
2017-01-25 14:15:00,153.97,154.06,153.96,154.04,16613.0,119.2468,119.3165,119.239,119.301,16613.0
2017-01-25 14:20:00,154.04,154.13,154.02,154.13,24389.0,119.301,119.3707,119.2855,119.3707,24389.0
2017-01-25 14:25:00,154.12,154.22,154.12,154.2,76183.0,119.3629,119.4404,119.3629,119.4249,76183.0
2017-01-25 14:30:00,154.19,154.31,154.13,154.31,21518.0,119.4171,119.5101,119.3707,119.5101,21518.0
2017-01-25 14:35:00,154.28,154.3,154.05,154.06,35380.0,119.4868,119.5023,119.3087,119.3165,35380.0
2017-01-25 14:40:00,154.06,154.07,153.92,153.92,23918.0,119.3165,119.3242,119.208,119.208,23918.0
2017-01-25 14:45:00,153.91,154.02,153.91,153.97,33253.0,119.2003,119.2855,119.2003,119.2468,33253.0
2017-01-25 14:50:00,153.96,154.04,153.92,153.97,24175.0,119.239,119.301,119.208,119.2468,24175.0
2017-01-25 14:55:00,153.99,154.0,153.92,153.96,16833.0,119.2622,119.27,119.208,119.239,16833.0
2017-01-25 15:00:00,153.95,154.03,153.93,153.93,27698.0,119.2313,119.2932,119.2158,119.2158,27698.0
2017-01-25 15:05:00,153.91,153.99,153.89,153.97,18347.0,119.2003,119.2622,119.1848,119.2468,18347.0
2017-01-25 15:10:00,153.96,153.97,153.72,153.79,32607.0,119.239,119.2468,119.0531,119.1073,32607.0
2017-01-25 15:15:00,153.78,153.84,153.75,153.78,18679.0,119.0996,119.1461,119.0764,119.0996,18679.0
2017-01-25 15:20:00,153.78,153.98,153.77,153.96,27107.0,119.0996,119.2545,119.0919,119.239,27107.0
2017-01-25 15:25:00,153.96,154.16,153.95,154.12,22003.0,119.239,119.3939,119.2313,119.3629,22003.0
2017-01-25 15:30:00,154.13,154.17,154.1,154.14,28971.0,119.3707,119.4017,119.3474,119.3784,28971.0
2017-01-25 15:35:00,154.15,154.31,154.12,154.16,48166.0,119.3862,119.5101,119.3629,119.3939,48166.0
2017-01-25 15:40:00,154.17,154.2,154.09,154.11,50420.0,119.4017,119.4249,119.3397,119.3552,50420.0
2017-01-25 15:45:00,154.1,154.16,154.07,154.1,54961.0,119.3474,119.3939,119.3242,119.3474,54961.0
2017-01-25 15:50:00,154.11,154.14,154.0,154.08,103900.0,119.3552,119.3784,119.27,119.3319,103900.0
2017-01-25 15:55:00,154.08,154.37,154.02,154.14,203136.0,119.3319,119.5565,119.2855,119.3784,203136.0
2017-01-26 09:30:00,155.0,155.27,154.3,154.57,100977.0,120.0445,120.2536,119.5023,119.7114,100977.0
2017-01-26 09:35:00,154.56,155.18,154.45,154.86,35498.0,119.7037,120.1839,119.6185,119.936,35498.0
2017-01-26 09:40:00,154.84,155.27,154.55,155.12,44713.0,119.9206,120.2536,119.696,120.1374,44713.0
2017-01-26 09:45:00,155.17,155.33,154.92,155.0,29946.0,120.1761,120.3,119.9825,120.0445,29946.0
2017-01-26 09:50:00,155.04,155.42,154.9,154.97,36037.0,120.0755,120.3698,119.967,120.0212,36037.0
2017-01-26 09:55:00,154.97,155.19,154.92,155.13,27213.0,120.0212,120.1916,119.9825,120.1452,27213.0
2017-01-26 10:00:00,155.26,155.4,155.14,155.14,35838.0,120.2458,120.3543,120.1529,120.1529,35838.0
2017-01-26 10:05:00,155.13,155.16,154.62,155.16,77643.0,120.1452,120.1684,119.7502,120.1684,77643.0
2017-01-26 10:10:00,155.15,155.8,155.15,155.69,35975.0,120.1606,120.6641,120.1606,120.5789,35975.0
2017-01-26 10:15:00,155.71,155.72,155.22,155.39,48805.0,120.5944,120.6021,120.2149,120.3465,48805.0
2017-01-26 10:20:00,155.37,155.54,155.22,155.27,56815.0,120.331,120.4627,120.2149,120.2536,56815.0
2017-01-26 10:25:00,155.24,155.28,154.68,154.78,37888.0,120.2303,120.2613,119.7966,119.8741,37888.0
2017-01-26 10:30:00,154.74,155.0,154.7,154.75,37158.0,119.8431,120.0445,119.8121,119.8509,37158.0
2017-01-26 10:35:00,154.73,154.75,154.15,154.27,33491.0,119.8354,119.8509,119.3862,119.4791,33491.0
2017-01-26 10:40:00,154.25,154.65,154.22,154.38,32167.0,119.4636,119.7734,119.4404,119.5643,32167.0
2017-01-26 10:45:00,154.33,154.59,154.29,154.54,21780.0,119.5256,119.7269,119.4946,119.6882,21780.0
2017-01-26 10:50:00,154.58,154.62,154.15,154.29,23084.0,119.7192,119.7502,119.3862,119.4946,23084.0
2017-01-26 10:55:00,154.28,154.47,154.08,154.47,43462.0,119.4868,119.634,119.3319,119.634,43462.0
2017-01-26 11:00:00,154.47,154.62,154.45,154.45,30731.0,119.634,119.7502,119.6185,119.6185,30731.0
2017-01-26 11:05:00,154.5,154.6,154.28,154.57,27191.0,119.6572,119.7347,119.4868,119.7114,27191.0
2017-01-26 11:10:00,154.53,154.9,154.52,154.83,13844.0,119.6805,119.967,119.6727,119.9128,13844.0
2017-01-26 11:15:00,154.87,154.87,154.45,154.46,28629.0,119.9438,119.9438,119.6185,119.6263,28629.0
2017-01-26 11:20:00,154.47,154.67,154.27,154.46,28452.0,119.634,119.7889,119.4791,119.6263,28452.0
2017-01-26 11:25:00,154.51,154.74,154.31,154.32,33609.0,119.665,119.8431,119.5101,119.5178,33609.0
2017-01-26 11:30:00,154.32,154.43,154.19,154.38,40303.0,119.5178,119.603,119.4171,119.5643,40303.0
2017-01-26 11:35:00,154.38,154.67,154.36,154.65,20770.0,119.5643,119.7889,119.5488,119.7734,20770.0
2017-01-26 11:40:00,154.67,154.82,154.49,154.79,22964.0,119.7889,119.9051,119.6495,119.8818,22964.0
2017-01-26 11:45:00,154.79,154.81,154.58,154.7,16972.0,119.8818,119.8973,119.7192,119.8121,16972.0
2017-01-26 11:50:00,154.69,154.81,154.65,154.73,21110.0,119.8044,119.8973,119.7734,119.8354,21110.0
2017-01-26 11:55:00,154.72,154.73,154.17,154.2,27713.0,119.8276,119.8354,119.4017,119.4249,27713.0
2017-01-26 12:00:00,154.22,154.42,154.19,154.38,32405.0,119.4404,119.5953,119.4171,119.5643,32405.0
2017-01-26 12:05:00,154.36,154.42,154.21,154.25,27371.0,119.5488,119.5953,119.4326,119.4636,27371.0
2017-01-26 12:10:00,154.24,154.41,154.14,154.16,28121.0,119.4559,119.5875,119.3784,119.3939,28121.0
2017-01-26 12:15:00,154.15,154.37,154.09,154.37,26983.0,119.3862,119.5565,119.3397,119.5565,26983.0
2017-01-26 12:20:00,154.37,154.55,154.35,154.53,13695.0,119.5565,119.696,119.5411,119.6805,13695.0
2017-01-26 12:25:00,154.53,154.55,154.26,154.26,27545.0,119.6805,119.696,119.4714,119.4714,27545.0
2017-01-26 12:30:00,154.27,154.38,154.25,154.28,16022.0,119.4791,119.5643,119.4636,119.4868,16022.0
2017-01-26 12:35:00,154.26,154.28,154.17,154.19,11588.0,119.4714,119.4868,119.4017,119.4171,11588.0
2017-01-26 12:40:00,154.19,154.19,153.89,153.99,43489.0,119.4171,119.4171,119.1848,119.2622,43489.0
2017-01-26 12:45:00,153.97,154.18,153.95,154.18,29708.0,119.2468,119.4094,119.2313,119.4094,29708.0
2017-01-26 12:50:00,154.18,154.28,154.09,154.1,21508.0,119.4094,119.4868,119.3397,119.3474,21508.0
2017-01-26 12:55:00,154.09,154.16,153.95,153.95,17470.0,119.3397,119.3939,119.2313,119.2313,17470.0
2017-01-26 13:00:00,153.99,154.18,153.98,154.1,23433.0,119.2622,119.4094,119.2545,119.3474,23433.0
2017-01-26 13:05:00,154.1,154.13,153.91,154.06,26321.0,119.3474,119.3707,119.2003,119.3165,26321.0
2017-01-26 13:10:00,154.05,154.08,153.87,153.87,14506.0,119.3087,119.3319,119.1693,119.1693,14506.0
2017-01-26 13:15:00,153.85,153.96,153.75,153.75,13821.0,119.1538,119.239,119.0764,119.0764,13821.0
2017-01-26 13:20:00,153.69,153.72,153.42,153.44,27530.0,119.0299,119.0531,118.8208,118.8363,27530.0
2017-01-26 13:25:00,153.44,153.77,153.44,153.61,28302.0,118.8363,119.0919,118.8363,118.9679,28302.0
2017-01-26 13:30:00,153.58,153.68,153.38,153.44,21984.0,118.9447,119.0222,118.7898,118.8363,21984.0
2017-01-26 13:35:00,153.45,153.6,153.4,153.45,19511.0,118.844,118.9602,118.8053,118.844,19511.0
2017-01-26 13:40:00,153.48,153.81,153.46,153.81,18489.0,118.8673,119.1228,118.8518,119.1228,18489.0
2017-01-26 13:45:00,153.82,153.89,153.72,153.8,26503.0,119.1306,119.1848,119.0531,119.1151,26503.0
2017-01-26 13:50:00,153.82,154.13,153.82,153.97,29020.0,119.1306,119.3707,119.1306,119.2468,29020.0
2017-01-26 13:55:00,153.93,153.97,153.66,153.77,15035.0,119.2158,119.2468,119.0067,119.0919,15035.0
2017-01-26 14:00:00,153.77,153.9,153.62,153.65,12711.0,119.0919,119.1925,118.9757,118.9989,12711.0
2017-01-26 14:05:00,153.65,153.7,153.42,153.53,25120.0,118.9989,119.0376,118.8208,118.906,25120.0
2017-01-26 14:10:00,153.53,153.58,153.45,153.48,15559.0,118.906,118.9447,118.844,118.8673,15559.0
2017-01-26 14:15:00,153.46,153.6,153.41,153.41,19551.0,118.8518,118.9602,118.813,118.813,19551.0
2017-01-26 14:20:00,153.47,153.61,153.3,153.56,19452.0,118.8595,118.9679,118.7279,118.9292,19452.0
2017-01-26 14:25:00,153.56,153.86,153.55,153.86,22913.0,118.9292,119.1616,118.9215,119.1616,22913.0
2017-01-26 14:30:00,153.82,153.84,153.68,153.68,14702.0,119.1306,119.1461,119.0222,119.0222,14702.0
2017-01-26 14:35:00,153.68,153.84,153.66,153.77,18006.0,119.0222,119.1461,119.0067,119.0919,18006.0
2017-01-26 14:40:00,153.77,153.79,153.68,153.73,20375.0,119.0919,119.1073,119.0222,119.0609,20375.0
2017-01-26 14:45:00,153.75,153.75,153.64,153.74,21402.0,119.0764,119.0764,118.9912,119.0686,21402.0
2017-01-26 14:50:00,153.75,153.79,153.73,153.76,14800.0,119.0764,119.1073,119.0609,119.0841,14800.0
2017-01-26 14:55:00,153.75,153.77,153.7,153.74,15480.0,119.0764,119.0919,119.0376,119.0686,15480.0
2017-01-26 15:00:00,153.74,153.74,153.64,153.64,25579.0,119.0686,119.0686,118.9912,118.9912,25579.0
2017-01-26 15:05:00,153.64,153.7,153.45,153.45,25748.0,118.9912,119.0376,118.844,118.844,25748.0
2017-01-26 15:10:00,153.45,153.49,153.38,153.39,29285.0,118.844,118.875,118.7898,118.7976,29285.0
2017-01-26 15:15:00,153.38,153.42,153.1,153.11,35680.0,118.7898,118.8208,118.573,118.5807,35680.0
2017-01-26 15:20:00,153.08,153.23,153.07,153.19,40032.0,118.5575,118.6736,118.5497,118.6427,40032.0
2017-01-26 15:25:00,153.19,153.44,153.18,153.43,37634.0,118.6427,118.8363,118.6349,118.8285,37634.0
2017-01-26 15:30:00,153.43,153.55,153.35,153.5,45773.0,118.8285,118.9215,118.7666,118.8828,45773.0
2017-01-26 15:35:00,153.49,153.5,153.22,153.3,50315.0,118.875,118.8828,118.6659,118.7279,50315.0
2017-01-26 15:40:00,153.3,153.34,153.02,153.22,46249.0,118.7279,118.7588,118.511,118.6659,46249.0
2017-01-26 15:45:00,153.2,153.38,153.14,153.21,38582.0,118.6504,118.7898,118.6039,118.6582,38582.0
2017-01-26 15:50:00,153.2,153.26,153.0,153.17,104330.0,118.6504,118.6969,118.4955,118.6272,104330.0
2017-01-26 15:55:00,153.17,153.23,152.9,152.99,155113.0,118.6272,118.6736,118.4181,118.4878,155113.0
2017-01-27 09:30:00,153.23,153.68,153.05,153.05,90227.0,118.6736,119.0222,118.5342,118.5342,90227.0
2017-01-27 09:35:00,153.11,153.68,152.76,153.63,48481.0,118.5807,119.0222,118.3096,118.9834,48481.0
2017-01-27 09:40:00,153.64,154.26,153.45,154.14,26188.0,118.9912,119.4714,118.844,119.3784,26188.0
2017-01-27 09:45:00,154.17,154.37,153.99,154.07,45472.0,119.4017,119.5565,119.2622,119.3242,45472.0
2017-01-27 09:50:00,154.14,154.79,154.12,154.78,29146.0,119.3784,119.8818,119.3629,119.8741,29146.0
2017-01-27 09:55:00,154.75,154.86,154.53,154.64,41041.0,119.8509,119.936,119.6805,119.7657,41041.0
2017-01-27 10:00:00,154.69,154.79,154.38,154.51,35209.0,119.8044,119.8818,119.5643,119.665,35209.0
2017-01-27 10:05:00,154.5,154.56,154.17,154.22,74463.0,119.6572,119.7037,119.4017,119.4404,74463.0
2017-01-27 10:10:00,154.19,154.45,154.05,154.12,48169.0,119.4171,119.6185,119.3087,119.3629,48169.0
2017-01-27 10:15:00,154.15,154.18,153.7,153.86,24932.0,119.3862,119.4094,119.0376,119.1616,24932.0
2017-01-27 10:20:00,153.81,153.85,153.33,153.5,43039.0,119.1228,119.1538,118.7511,118.8828,43039.0
2017-01-27 10:25:00,153.57,154.0,153.53,154.0,19721.0,118.937,119.27,118.906,119.27,19721.0
2017-01-27 10:30:00,154.0,154.14,153.92,153.99,20507.0,119.27,119.3784,119.208,119.2622,20507.0
2017-01-27 10:35:00,154.0,154.0,153.7,153.85,11974.0,119.27,119.27,119.0376,119.1538,11974.0
2017-01-27 10:40:00,153.81,153.89,153.6,153.66,20572.0,119.1228,119.1848,118.9602,119.0067,20572.0
2017-01-27 10:45:00,153.68,153.68,153.45,153.47,19250.0,119.0222,119.0222,118.844,118.8595,19250.0
2017-01-27 10:50:00,153.52,153.87,153.43,153.72,25116.0,118.8982,119.1693,118.8285,119.0531,25116.0
2017-01-27 10:55:00,153.73,153.88,153.61,153.88,27310.0,119.0609,119.1771,118.9679,119.1771,27310.0
2017-01-27 11:00:00,153.82,154.04,153.76,154.04,59294.0,119.1306,119.301,119.0841,119.301,59294.0
2017-01-27 11:05:00,153.99,154.09,153.89,154.06,24439.0,119.2622,119.3397,119.1848,119.3165,24439.0
2017-01-27 11:10:00,154.09,154.32,154.06,154.21,38166.0,119.3397,119.5178,119.3165,119.4326,38166.0
2017-01-27 11:15:00,154.22,154.66,154.22,154.59,24961.0,119.4404,119.7811,119.4404,119.7269,24961.0
2017-01-27 11:20:00,154.59,154.59,154.31,154.45,44226.0,119.7269,119.7269,119.5101,119.6185,44226.0
2017-01-27 11:25:00,154.48,154.6,154.38,154.6,35193.0,119.6417,119.7347,119.5643,119.7347,35193.0
2017-01-27 11:30:00,154.56,154.75,154.47,154.73,34064.0,119.7037,119.8509,119.634,119.8354,34064.0
2017-01-27 11:35:00,154.72,154.73,154.51,154.57,33427.0,119.8276,119.8354,119.665,119.7114,33427.0
2017-01-27 11:40:00,154.54,154.64,154.43,154.64,13679.0,119.6882,119.7657,119.603,119.7657,13679.0
2017-01-27 11:45:00,154.62,154.62,154.47,154.54,27806.0,119.7502,119.7502,119.634,119.6882,27806.0
2017-01-27 11:50:00,154.55,154.59,154.41,154.42,19788.0,119.696,119.7269,119.5875,119.5953,19788.0
2017-01-27 11:55:00,154.41,154.45,154.27,154.42,18180.0,119.5875,119.6185,119.4791,119.5953,18180.0
2017-01-27 12:00:00,154.45,155.04,154.35,155.03,78676.0,119.6185,120.0755,119.5411,120.0677,78676.0
2017-01-27 12:05:00,155.08,156.23,155.08,156.05,271474.0,120.1064,120.9971,120.1064,120.8577,271474.0
2017-01-27 12:10:00,156.07,156.66,155.72,156.05,215129.0,120.8732,121.3301,120.6021,120.8577,215129.0
2017-01-27 12:15:00,156.05,156.42,155.89,156.08,82134.0,120.8577,121.1442,120.7338,120.8809,82134.0
2017-01-27 12:20:00,156.08,156.22,155.88,156.0,54042.0,120.8809,120.9893,120.726,120.819,54042.0
2017-01-27 12:25:00,156.02,156.75,155.92,156.49,58851.0,120.8344,121.3998,120.757,121.1984,58851.0
2017-01-27 12:30:00,156.51,156.86,156.4,156.51,52899.0,121.2139,121.485,121.1287,121.2139,52899.0
2017-01-27 12:35:00,156.47,156.69,156.33,156.69,38152.0,121.183,121.3533,121.0745,121.3533,38152.0
2017-01-27 12:40:00,156.66,156.72,156.49,156.63,24414.0,121.3301,121.3766,121.1984,121.3069,24414.0
2017-01-27 12:45:00,156.57,156.79,156.49,156.74,28028.0,121.2604,121.4308,121.1984,121.3921,28028.0
2017-01-27 12:50:00,156.74,156.78,156.49,156.51,27186.0,121.3921,121.423,121.1984,121.2139,27186.0
2017-01-27 12:55:00,156.5,156.53,156.22,156.36,29080.0,121.2062,121.2294,120.9893,121.0978,29080.0
2017-01-27 13:00:00,156.33,156.42,156.22,156.25,17588.0,121.0745,121.1442,120.9893,121.0126,17588.0
2017-01-27 13:05:00,156.25,156.66,156.2,156.58,29309.0,121.0126,121.3301,120.9738,121.2682,29309.0
2017-01-27 13:10:00,156.52,156.52,156.28,156.42,14323.0,121.2217,121.2217,121.0358,121.1442,14323.0
2017-01-27 13:15:00,156.42,156.58,156.26,156.58,33851.0,121.1442,121.2682,121.0203,121.2682,33851.0
2017-01-27 13:20:00,156.59,156.77,156.57,156.68,38224.0,121.2759,121.4153,121.2604,121.3456,38224.0
2017-01-27 13:25:00,156.69,156.84,156.55,156.84,35374.0,121.3533,121.4695,121.2449,121.4695,35374.0
2017-01-27 13:30:00,156.84,156.99,156.76,156.95,55612.0,121.4695,121.5857,121.4076,121.5547,55612.0
2017-01-27 13:35:00,156.98,157.0,156.73,156.77,40160.0,121.5779,121.5934,121.3843,121.4153,40160.0
2017-01-27 13:40:00,156.77,156.9,156.72,156.87,22685.0,121.4153,121.516,121.3766,121.4927,22685.0
2017-01-27 13:45:00,156.87,157.03,156.82,157.02,43467.0,121.4927,121.6167,121.454,121.6089,43467.0
2017-01-27 13:50:00,157.02,157.09,156.89,156.97,36385.0,121.6089,121.6631,121.5082,121.5702,36385.0
2017-01-27 13:55:00,156.97,157.07,156.82,156.88,29682.0,121.5702,121.6476,121.454,121.5005,29682.0
2017-01-27 14:00:00,156.9,156.9,156.77,156.9,39090.0,121.516,121.516,121.4153,121.516,39090.0
2017-01-27 14:05:00,156.89,156.93,156.75,156.78,37469.0,121.5082,121.5392,121.3998,121.423,37469.0
2017-01-27 14:10:00,156.88,156.96,156.79,156.84,26906.0,121.5005,121.5625,121.4308,121.4695,26906.0
2017-01-27 14:15:00,156.8,156.98,156.8,156.89,42930.0,121.4385,121.5779,121.4385,121.5082,42930.0
2017-01-27 14:20:00,156.86,157.0,156.82,156.96,33003.0,121.485,121.5934,121.454,121.5625,33003.0
2017-01-27 14:25:00,156.98,157.0,156.87,156.89,26828.0,121.5779,121.5934,121.4927,121.5082,26828.0
2017-01-27 14:30:00,156.88,156.97,156.85,156.95,29074.0,121.5005,121.5702,121.4773,121.5547,29074.0
2017-01-27 14:35:00,156.94,157.0,156.87,156.96,25481.0,121.547,121.5934,121.4927,121.5625,25481.0
2017-01-27 14:40:00,156.93,157.08,156.93,156.96,24772.0,121.5392,121.6554,121.5392,121.5625,24772.0
2017-01-27 14:45:00,156.99,157.05,156.94,156.99,25801.0,121.5857,121.6322,121.547,121.5857,25801.0
2017-01-27 14:50:00,156.97,157.04,156.92,157.03,28383.0,121.5702,121.6244,121.5315,121.6167,28383.0
2017-01-27 14:55:00,156.99,157.07,156.94,157.03,26387.0,121.5857,121.6476,121.547,121.6167,26387.0
2017-01-27 15:00:00,157.02,157.13,157.0,157.11,41306.0,121.6089,121.6941,121.5934,121.6786,41306.0
2017-01-27 15:05:00,157.08,157.17,157.01,157.1,44223.0,121.6554,121.7251,121.6012,121.6709,44223.0
2017-01-27 15:10:00,157.09,157.21,157.05,157.2,51244.0,121.6631,121.7561,121.6322,121.7483,51244.0
2017-01-27 15:15:00,157.2,157.29,157.14,157.22,41444.0,121.7483,121.818,121.7019,121.7638,41444.0
2017-01-27 15:20:00,157.24,157.38,157.2,157.37,45812.0,121.7793,121.8877,121.7483,121.88,45812.0
2017-01-27 15:25:00,157.35,157.41,156.81,156.82,82673.0,121.8645,121.911,121.4463,121.454,82673.0
2017-01-27 15:30:00,156.84,157.01,156.84,156.92,167748.0,121.4695,121.6012,121.4695,121.5315,167748.0
2017-01-27 15:35:00,156.89,157.35,156.89,157.35,134445.0,121.5082,121.8645,121.5082,121.8645,134445.0
2017-01-27 15:40:00,157.36,157.41,157.12,157.41,94261.0,121.8722,121.911,121.6864,121.911,94261.0
2017-01-27 15:45:00,157.41,157.5,157.2,157.47,126140.0,121.911,121.9807,121.7483,121.9574,126140.0
2017-01-27 15:50:00,157.5,157.5,157.31,157.38,143955.0,121.9807,121.9807,121.8335,121.8877,143955.0
2017-01-27 15:55:00,157.4,157.42,157.13,157.16,151363.0,121.9032,121.9187,121.6941,121.7173,151363.0
2017-01-30 09:30:00,156.85,157.18,156.51,156.81,112672.0,121.4773,121.7328,121.2139,121.4463,112672.0
2017-01-30 09:35:00,156.78,156.95,156.48,156.49,39643.0,121.423,121.5547,121.1907,121.1984,39643.0
2017-01-30 09:40:00,156.53,156.53,155.24,155.38,49475.0,121.2294,121.2294,120.2303,120.3388,49475.0
2017-01-30 09:45:00,155.36,155.63,155.08,155.23,41183.0,120.3233,120.5324,120.1064,120.2226,41183.0
2017-01-30 09:50:00,155.25,155.67,155.18,155.43,38094.0,120.2381,120.5634,120.1839,120.3775,38094.0
2017-01-30 09:55:00,155.39,155.46,154.97,155.0,42147.0,120.3465,120.4007,120.0212,120.0445,42147.0
2017-01-30 10:00:00,154.99,155.09,154.52,154.65,54299.0,120.0367,120.1142,119.6727,119.7734,54299.0
2017-01-30 10:05:00,154.7,154.79,154.25,154.56,77178.0,119.8121,119.8818,119.4636,119.7037,77178.0
2017-01-30 10:10:00,154.46,154.81,154.37,154.72,29370.0,119.6263,119.8973,119.5565,119.8276,29370.0
2017-01-30 10:15:00,154.76,154.78,154.38,154.47,30795.0,119.8586,119.8741,119.5643,119.634,30795.0
2017-01-30 10:20:00,154.46,154.56,154.33,154.55,25728.0,119.6263,119.7037,119.5256,119.696,25728.0
2017-01-30 10:25:00,154.55,154.78,154.45,154.65,21456.0,119.696,119.8741,119.6185,119.7734,21456.0
2017-01-30 10:30:00,154.66,154.84,154.61,154.67,35146.0,119.7811,119.9206,119.7424,119.7889,35146.0
2017-01-30 10:35:00,154.74,154.83,154.63,154.69,18254.0,119.8431,119.9128,119.7579,119.8044,18254.0
2017-01-30 10:40:00,154.69,154.86,154.67,154.81,15636.0,119.8044,119.936,119.7889,119.8973,15636.0
2017-01-30 10:45:00,154.82,154.83,154.39,154.42,26857.0,119.9051,119.9128,119.572,119.5953,26857.0
2017-01-30 10:50:00,154.45,154.46,154.19,154.22,46004.0,119.6185,119.6263,119.4171,119.4404,46004.0
2017-01-30 10:55:00,154.22,154.43,154.22,154.36,42535.0,119.4404,119.603,119.4404,119.5488,42535.0
2017-01-30 11:00:00,154.37,154.4,153.8,153.83,62370.0,119.5565,119.5798,119.1151,119.1383,62370.0
2017-01-30 11:05:00,153.82,154.16,153.79,154.16,15783.0,119.1306,119.3939,119.1073,119.3939,15783.0
2017-01-30 11:10:00,154.19,154.3,154.0,154.19,25757.0,119.4171,119.5023,119.27,119.4171,25757.0
2017-01-30 11:15:00,154.22,154.44,154.09,154.44,33532.0,119.4404,119.6108,119.3397,119.6108,33532.0
2017-01-30 11:20:00,154.49,154.83,154.47,154.74,28842.0,119.6495,119.9128,119.634,119.8431,28842.0
2017-01-30 11:25:00,154.75,154.85,154.57,154.79,29888.0,119.8509,119.9283,119.7114,119.8818,29888.0
2017-01-30 11:30:00,154.69,154.92,154.58,154.6,20322.0,119.8044,119.9825,119.7192,119.7347,20322.0
2017-01-30 11:35:00,154.62,154.84,154.54,154.72,23952.0,119.7502,119.9206,119.6882,119.8276,23952.0
2017-01-30 11:40:00,154.73,154.81,154.62,154.63,23263.0,119.8354,119.8973,119.7502,119.7579,23263.0
2017-01-30 11:45:00,154.64,154.83,154.62,154.71,30428.0,119.7657,119.9128,119.7502,119.8199,30428.0
2017-01-30 11:50:00,154.72,154.85,154.66,154.8,14989.0,119.8276,119.9283,119.7811,119.8896,14989.0
2017-01-30 11:55:00,154.77,154.88,154.77,154.88,16372.0,119.8663,119.9515,119.8663,119.9515,16372.0
2017-01-30 12:00:00,154.88,155.0,154.68,154.9,20397.0,119.9515,120.0445,119.7966,119.967,20397.0
2017-01-30 12:05:00,154.87,155.01,154.75,154.84,28593.0,119.9438,120.0522,119.8509,119.9206,28593.0
2017-01-30 12:10:00,154.88,155.0,154.79,154.93,19825.0,119.9515,120.0445,119.8818,119.9903,19825.0
2017-01-30 12:15:00,154.97,155.09,154.93,155.0,16398.0,120.0212,120.1142,119.9903,120.0445,16398.0
2017-01-30 12:20:00,155.02,155.15,154.93,155.15,31108.0,120.06,120.1606,119.9903,120.1606,31108.0
2017-01-30 12:25:00,155.18,155.22,154.96,155.04,16908.0,120.1839,120.2149,120.0135,120.0755,16908.0
2017-01-30 12:30:00,155.03,155.04,154.85,154.94,16174.0,120.0677,120.0755,119.9283,119.998,16174.0
2017-01-30 12:35:00,154.96,154.96,154.89,154.89,14178.0,120.0135,120.0135,119.9593,119.9593,14178.0
2017-01-30 12:40:00,154.9,155.01,154.79,154.99,15843.0,119.967,120.0522,119.8818,120.0367,15843.0
2017-01-30 12:45:00,155.0,155.13,154.98,155.06,13244.0,120.0445,120.1452,120.029,120.0909,13244.0
2017-01-30 12:50:00,155.05,155.09,154.97,155.06,14314.0,120.0832,120.1142,120.0212,120.0909,14314.0
2017-01-30 12:55:00,155.06,155.09,154.96,155.07,7800.0,120.0909,120.1142,120.0135,120.0987,7800.0
2017-01-30 13:00:00,155.07,155.11,154.97,155.02,12831.0,120.0987,120.1297,120.0212,120.06,12831.0
2017-01-30 13:05:00,155.03,155.16,155.0,155.06,15226.0,120.0677,120.1684,120.0445,120.0909,15226.0
2017-01-30 13:10:00,155.05,155.08,154.91,154.93,11600.0,120.0832,120.1064,119.9748,119.9903,11600.0
2017-01-30 13:15:00,154.93,154.93,154.74,154.74,13849.0,119.9903,119.9903,119.8431,119.8431,13849.0
2017-01-30 13:20:00,154.74,154.75,154.64,154.65,14993.0,119.8431,119.8509,119.7657,119.7734,14993.0
2017-01-30 13:25:00,154.65,154.66,154.5,154.62,33687.0,119.7734,119.7811,119.6572,119.7502,33687.0
2017-01-30 13:30:00,154.61,154.62,154.39,154.42,31425.0,119.7424,119.7502,119.572,119.5953,31425.0
2017-01-30 13:35:00,154.43,154.43,154.21,154.24,25921.0,119.603,119.603,119.4326,119.4559,25921.0
2017-01-30 13:40:00,154.23,154.4,154.16,154.26,21920.0,119.4481,119.5798,119.3939,119.4714,21920.0
2017-01-30 13:45:00,154.28,154.34,154.16,154.17,27922.0,119.4868,119.5333,119.3939,119.4017,27922.0
2017-01-30 13:50:00,154.16,154.18,154.0,154.07,29661.0,119.3939,119.4094,119.27,119.3242,29661.0
2017-01-30 13:55:00,154.09,154.26,153.96,154.21,27381.0,119.3397,119.4714,119.239,119.4326,27381.0
2017-01-30 14:00:00,154.19,154.28,154.09,154.2,36088.0,119.4171,119.4868,119.3397,119.4249,36088.0
2017-01-30 14:05:00,154.18,154.19,154.03,154.19,16497.0,119.4094,119.4171,119.2932,119.4171,16497.0
2017-01-30 14:10:00,154.21,154.29,154.09,154.28,31962.0,119.4326,119.4946,119.3397,119.4868,31962.0
2017-01-30 14:15:00,154.3,154.33,154.24,154.28,21946.0,119.5023,119.5256,119.4559,119.4868,21946.0
2017-01-30 14:20:00,154.32,154.37,154.27,154.3,14104.0,119.5178,119.5565,119.4791,119.5023,14104.0
2017-01-30 14:25:00,154.3,154.46,154.29,154.42,27917.0,119.5023,119.6263,119.4946,119.5953,27917.0
2017-01-30 14:30:00,154.36,154.47,154.29,154.3,23888.0,119.5488,119.634,119.4946,119.5023,23888.0
2017-01-30 14:35:00,154.29,154.29,154.1,154.21,24555.0,119.4946,119.4946,119.3474,119.4326,24555.0
2017-01-30 14:40:00,154.18,154.4,154.05,154.1,46711.0,119.4094,119.5798,119.3087,119.3474,46711.0
2017-01-30 14:45:00,154.12,154.22,153.93,154.03,61197.0,119.3629,119.4404,119.2158,119.2932,61197.0
2017-01-30 14:50:00,154.03,154.12,153.95,153.95,20634.0,119.2932,119.3629,119.2313,119.2313,20634.0
2017-01-30 14:55:00,153.99,154.07,153.95,154.07,36861.0,119.2622,119.3242,119.2313,119.3242,36861.0
2017-01-30 15:00:00,154.07,154.07,153.91,153.93,12417.0,119.3242,119.3242,119.2003,119.2158,12417.0
2017-01-30 15:05:00,153.93,153.99,153.77,153.89,48046.0,119.2158,119.2622,119.0919,119.1848,48046.0
2017-01-30 15:10:00,153.88,153.94,153.77,153.83,43223.0,119.1771,119.2235,119.0919,119.1383,43223.0
2017-01-30 15:15:00,153.85,154.07,153.85,154.05,18843.0,119.1538,119.3242,119.1538,119.3087,18843.0
2017-01-30 15:20:00,154.06,154.15,154.01,154.03,20189.0,119.3165,119.3862,119.2777,119.2932,20189.0
2017-01-30 15:25:00,154.02,154.12,154.02,154.09,38942.0,119.2855,119.3629,119.2855,119.3397,38942.0
2017-01-30 15:30:00,154.1,154.15,154.09,154.12,46131.0,119.3474,119.3862,119.3397,119.3629,46131.0
2017-01-30 15:35:00,154.12,154.16,154.0,154.0,63596.0,119.3629,119.3939,119.27,119.27,63596.0
2017-01-30 15:40:00,154.02,154.15,154.01,154.14,58143.0,119.2855,119.3862,119.2777,119.3784,58143.0
2017-01-30 15:45:00,154.13,154.24,154.06,154.18,71754.0,119.3707,119.4559,119.3165,119.4094,71754.0
2017-01-30 15:50:00,154.18,154.47,154.17,154.4,138228.0,119.4094,119.634,119.4017,119.5798,138228.0
2017-01-30 15:55:00,154.41,154.45,154.27,154.42,293464.0,119.5875,119.6185,119.4791,119.5953,293464.0
2017-01-31 09:30:00,153.7,154.11,153.15,153.42,71207.0,119.0376,119.3552,118.6117,118.8208,71207.0
2017-01-31 09:35:00,153.51,153.97,153.36,153.91,21769.0,118.8905,119.2468,118.7743,119.2003,21769.0
2017-01-31 09:40:00,153.96,154.25,153.88,154.15,43630.0,119.239,119.4636,119.1771,119.3862,43630.0
2017-01-31 09:45:00,154.15,155.74,154.05,155.72,61750.0,119.3862,120.6176,119.3087,120.6021,61750.0
2017-01-31 09:50:00,155.74,155.97,155.32,155.56,62452.0,120.6176,120.7957,120.2923,120.4782,62452.0
2017-01-31 09:55:00,155.6,155.72,155.36,155.43,44963.0,120.5092,120.6021,120.3233,120.3775,44963.0
2017-01-31 10:00:00,155.38,156.0,155.32,155.62,34272.0,120.3388,120.819,120.2923,120.5246,34272.0
2017-01-31 10:05:00,155.62,155.85,155.28,155.34,29128.0,120.5246,120.7028,120.2613,120.3078,29128.0
2017-01-31 10:10:00,155.26,156.02,155.18,155.88,51216.0,120.2458,120.8344,120.1839,120.726,51216.0
2017-01-31 10:15:00,155.93,156.3,155.92,156.11,43994.0,120.7647,121.0513,120.757,120.9041,43994.0
2017-01-31 10:20:00,156.15,156.49,156.1,156.33,39509.0,120.9351,121.1984,120.8964,121.0745,39509.0
2017-01-31 10:25:00,156.31,156.53,155.87,155.87,45162.0,121.059,121.2294,120.7183,120.7183,45162.0
2017-01-31 10:30:00,155.88,156.13,155.88,155.98,20402.0,120.726,120.9196,120.726,120.8035,20402.0
2017-01-31 10:35:00,155.99,156.28,155.88,155.93,24358.0,120.8112,121.0358,120.726,120.7647,24358.0
2017-01-31 10:40:00,155.91,156.06,155.85,155.85,19158.0,120.7492,120.8654,120.7028,120.7028,19158.0
2017-01-31 10:45:00,155.84,155.87,155.14,155.23,29651.0,120.695,120.7183,120.1529,120.2226,29651.0
2017-01-31 10:50:00,155.27,155.3,154.78,155.0,55672.0,120.2536,120.2768,119.8741,120.0445,55672.0
2017-01-31 10:55:00,155.06,155.12,154.84,154.88,31082.0,120.0909,120.1374,119.9206,119.9515,31082.0
2017-01-31 11:00:00,154.87,155.1,154.86,155.04,19947.0,119.9438,120.1219,119.936,120.0755,19947.0
2017-01-31 11:05:00,155.02,155.27,155.01,155.14,10250.0,120.06,120.2536,120.0522,120.1529,10250.0
2017-01-31 11:10:00,155.12,155.55,155.01,155.45,22124.0,120.1374,120.4704,120.0522,120.393,22124.0
2017-01-31 11:15:00,155.45,155.49,155.16,155.41,14123.0,120.393,120.424,120.1684,120.362,14123.0
2017-01-31 11:20:00,155.41,155.41,155.11,155.11,24443.0,120.362,120.362,120.1297,120.1297,24443.0
2017-01-31 11:25:00,155.15,155.17,154.87,155.03,22465.0,120.1606,120.1761,119.9438,120.0677,22465.0
2017-01-31 11:30:00,155.04,155.06,154.65,154.76,20659.0,120.0755,120.0909,119.7734,119.8586,20659.0
2017-01-31 11:35:00,154.71,154.84,154.65,154.66,17707.0,119.8199,119.9206,119.7734,119.7811,17707.0
2017-01-31 11:40:00,154.64,154.85,154.53,154.76,13448.0,119.7657,119.9283,119.6805,119.8586,13448.0
2017-01-31 11:45:00,154.77,154.8,154.63,154.78,20981.0,119.8663,119.8896,119.7579,119.8741,20981.0
2017-01-31 11:50:00,154.82,154.87,154.53,154.65,21829.0,119.9051,119.9438,119.6805,119.7734,21829.0
2017-01-31 11:55:00,154.67,154.72,154.43,154.54,24961.0,119.7889,119.8276,119.603,119.6882,24961.0
2017-01-31 12:00:00,154.51,154.71,154.51,154.52,15205.0,119.665,119.8199,119.665,119.6727,15205.0
2017-01-31 12:05:00,154.54,154.56,154.39,154.5,24503.0,119.6882,119.7037,119.572,119.6572,24503.0
2017-01-31 12:10:00,154.44,154.53,154.26,154.43,24457.0,119.6108,119.6805,119.4714,119.603,24457.0
2017-01-31 12:15:00,154.46,154.73,154.27,154.71,28869.0,119.6263,119.8354,119.4791,119.8199,28869.0
2017-01-31 12:20:00,154.68,154.86,154.68,154.84,20483.0,119.7966,119.936,119.7966,119.9206,20483.0
2017-01-31 12:25:00,154.89,154.89,154.7,154.72,16034.0,119.9593,119.9593,119.8121,119.8276,16034.0
2017-01-31 12:30:00,154.75,154.85,154.72,154.81,27627.0,119.8509,119.9283,119.8276,119.8973,27627.0
2017-01-31 12:35:00,154.83,154.89,154.61,154.64,15491.0,119.9128,119.9593,119.7424,119.7657,15491.0
2017-01-31 12:40:00,154.64,154.99,154.63,154.96,15391.0,119.7657,120.0367,119.7579,120.0135,15391.0
2017-01-31 12:45:00,154.94,154.94,154.75,154.77,14609.0,119.998,119.998,119.8509,119.8663,14609.0
2017-01-31 12:50:00,154.75,154.84,154.6,154.6,17027.0,119.8509,119.9206,119.7347,119.7347,17027.0
2017-01-31 12:55:00,154.62,154.8,154.61,154.75,23525.0,119.7502,119.8896,119.7424,119.8509,23525.0
2017-01-31 13:00:00,154.78,154.97,154.78,154.92,13076.0,119.8741,120.0212,119.8741,119.9825,13076.0
2017-01-31 13:05:00,154.91,154.92,154.7,154.76,13517.0,119.9748,119.9825,119.8121,119.8586,13517.0
2017-01-31 13:10:00,154.74,154.83,154.65,154.76,15108.0,119.8431,119.9128,119.7734,119.8586,15108.0
2017-01-31 13:15:00,154.75,154.88,154.73,154.78,11109.0,119.8509,119.9515,119.8354,119.8741,11109.0
2017-01-31 13:20:00,154.8,154.95,154.76,154.92,23799.0,119.8896,120.0057,119.8586,119.9825,23799.0
2017-01-31 13:25:00,154.99,155.18,154.9,155.15,20890.0,120.0367,120.1839,119.967,120.1606,20890.0
2017-01-31 13:30:00,155.18,155.24,155.13,155.17,13841.0,120.1839,120.2303,120.1452,120.1761,13841.0
2017-01-31 13:35:00,155.2,155.24,155.06,155.07,24517.0,120.1994,120.2303,120.0909,120.0987,24517.0
2017-01-31 13:40:00,155.05,155.22,155.05,155.17,15783.0,120.0832,120.2149,120.0832,120.1761,15783.0
2017-01-31 13:45:00,155.18,155.18,155.0,155.05,18435.0,120.1839,120.1839,120.0445,120.0832,18435.0
2017-01-31 13:50:00,155.06,155.13,155.04,155.1,11335.0,120.0909,120.1452,120.0755,120.1219,11335.0
2017-01-31 13:55:00,155.11,155.12,154.91,154.97,16133.0,120.1297,120.1374,119.9748,120.0212,16133.0
2017-01-31 14:00:00,154.99,155.08,154.93,154.95,15899.0,120.0367,120.1064,119.9903,120.0057,15899.0
2017-01-31 14:05:00,154.99,155.13,154.98,155.09,16350.0,120.0367,120.1452,120.029,120.1142,16350.0
2017-01-31 14:10:00,155.07,155.19,155.04,155.14,21492.0,120.0987,120.1916,120.0755,120.1529,21492.0
2017-01-31 14:15:00,155.14,155.35,155.14,155.27,26484.0,120.1529,120.3155,120.1529,120.2536,26484.0
2017-01-31 14:20:00,155.28,155.43,155.27,155.42,21447.0,120.2613,120.3775,120.2536,120.3698,21447.0
2017-01-31 14:25:00,155.4,155.54,155.34,155.37,19969.0,120.3543,120.4627,120.3078,120.331,19969.0
2017-01-31 14:30:00,155.35,155.48,155.3,155.48,14680.0,120.3155,120.4162,120.2768,120.4162,14680.0
2017-01-31 14:35:00,155.45,155.65,155.42,155.65,27252.0,120.393,120.5479,120.3698,120.5479,27252.0
2017-01-31 14:40:00,155.67,155.67,155.52,155.64,21445.0,120.5634,120.5634,120.4472,120.5401,21445.0
2017-01-31 14:45:00,155.63,155.75,155.52,155.63,19540.0,120.5324,120.6253,120.4472,120.5324,19540.0
2017-01-31 14:50:00,155.65,155.73,155.58,155.59,25613.0,120.5479,120.6098,120.4937,120.5014,25613.0
2017-01-31 14:55:00,155.57,155.74,155.46,155.68,25579.0,120.4859,120.6176,120.4007,120.5711,25579.0
2017-01-31 15:00:00,155.69,155.79,155.66,155.74,36296.0,120.5789,120.6563,120.5556,120.6176,36296.0
2017-01-31 15:05:00,155.74,155.79,155.64,155.75,24389.0,120.6176,120.6563,120.5401,120.6253,24389.0
2017-01-31 15:10:00,155.76,155.85,155.71,155.8,14592.0,120.6331,120.7028,120.5944,120.6641,14592.0
2017-01-31 15:15:00,155.8,155.9,155.76,155.87,25326.0,120.6641,120.7415,120.6331,120.7183,25326.0
2017-01-31 15:20:00,155.89,156.05,155.88,156.05,34566.0,120.7338,120.8577,120.726,120.8577,34566.0
2017-01-31 15:25:00,156.08,156.15,156.04,156.05,26758.0,120.8809,120.9351,120.8499,120.8577,26758.0
2017-01-31 15:30:00,156.05,156.38,155.91,156.37,49922.0,120.8577,121.1133,120.7492,121.1055,49922.0
2017-01-31 15:35:00,156.38,156.6,156.32,156.56,58295.0,121.1133,121.2836,121.0668,121.2527,58295.0
2017-01-31 15:40:00,156.54,156.82,156.5,156.81,45175.0,121.2372,121.454,121.2062,121.4463,45175.0
2017-01-31 15:45:00,156.8,156.96,156.73,156.74,68579.0,121.4385,121.5625,121.3843,121.3921,68579.0
2017-01-31 15:50:00,156.72,156.74,156.47,156.58,118038.0,121.3766,121.3921,121.183,121.2682,118038.0
2017-01-31 15:55:00,156.58,156.82,156.53,156.72,138302.0,121.2682,121.454,121.2294,121.3766,138302.0
2017-02-01 09:30:00,158.59,158.73,157.05,157.7,177318.0,122.8249,122.9333,121.6322,122.1356,177318.0
2017-02-01 09:35:00,157.7,158.47,157.61,157.75,77715.0,122.1356,122.7319,122.0659,122.1743,77715.0
2017-02-01 09:40:00,157.74,158.18,157.52,158.15,71340.0,122.1665,122.5073,121.9962,122.4841,71340.0
2017-02-01 09:45:00,158.16,158.93,158.15,158.69,79129.0,122.4918,123.0882,122.4841,122.9023,79129.0
2017-02-01 09:50:00,158.73,158.91,158.63,158.8,60842.0,122.9333,123.0727,122.8558,122.9875,60842.0
2017-02-01 09:55:00,158.8,159.11,158.69,158.73,80221.0,122.9875,123.2276,122.9023,122.9333,80221.0
2017-02-01 10:00:00,158.74,159.2,158.51,158.89,41526.0,122.941,123.2973,122.7629,123.0572,41526.0
2017-02-01 10:05:00,158.92,158.97,158.56,158.93,42647.0,123.0804,123.1192,122.8016,123.0882,42647.0
2017-02-01 10:10:00,158.94,159.22,158.94,159.07,63385.0,123.0959,123.3128,123.0959,123.1966,63385.0
2017-02-01 10:15:00,159.09,159.22,158.67,158.97,54018.0,123.2121,123.3128,122.8868,123.1192,54018.0
2017-02-01 10:20:00,159.0,159.04,158.59,158.6,76068.0,123.1424,123.1734,122.8249,122.8326,76068.0
2017-02-01 10:25:00,158.56,158.71,158.14,158.28,48799.0,122.8016,122.9178,122.4763,122.5848,48799.0
2017-02-01 10:30:00,158.33,158.72,158.26,158.28,31184.0,122.6235,122.9255,122.5693,122.5848,31184.0
2017-02-01 10:35:00,158.31,158.54,157.94,157.95,35799.0,122.608,122.7861,122.3214,122.3292,35799.0
2017-02-01 10:40:00,157.93,158.38,157.93,158.0,25323.0,122.3137,122.6622,122.3137,122.3679,25323.0
2017-02-01 10:45:00,157.99,158.2,157.79,158.09,26887.0,122.3602,122.5228,122.2053,122.4376,26887.0
2017-02-01 10:50:00,158.13,158.75,158.12,158.55,43148.0,122.4686,122.9488,122.4609,122.7939,43148.0
2017-02-01 10:55:00,158.57,158.71,158.54,158.69,53147.0,122.8094,122.9178,122.7861,122.9023,53147.0
2017-02-01 11:00:00,158.7,158.85,158.54,158.72,38211.0,122.91,123.0262,122.7861,122.9255,38211.0
2017-02-01 11:05:00,158.71,158.83,158.55,158.83,34914.0,122.9178,123.0107,122.7939,123.0107,34914.0
2017-02-01 11:10:00,158.78,158.87,158.56,158.65,25661.0,122.972,123.0417,122.8016,122.8713,25661.0
2017-02-01 11:15:00,158.62,158.7,158.55,158.63,23607.0,122.8481,122.91,122.7939,122.8558,23607.0
2017-02-01 11:20:00,158.62,159.0,158.61,158.87,27440.0,122.8481,123.1424,122.8403,123.0417,27440.0
2017-02-01 11:25:00,158.86,158.94,158.75,158.79,22363.0,123.034,123.0959,122.9488,122.9798,22363.0
2017-02-01 11:30:00,158.82,158.99,158.74,158.93,21681.0,123.003,123.1346,122.941,123.0882,21681.0
2017-02-01 11:35:00,158.92,159.17,158.86,159.16,26049.0,123.0804,123.2741,123.034,123.2663,26049.0
2017-02-01 11:40:00,159.13,159.45,159.11,159.45,62499.0,123.2431,123.4909,123.2276,123.4909,62499.0
2017-02-01 11:45:00,159.4,159.42,159.08,159.16,37956.0,123.4522,123.4677,123.2044,123.2663,37956.0
2017-02-01 11:50:00,159.18,159.22,158.94,159.07,52951.0,123.2818,123.3128,123.0959,123.1966,52951.0
2017-02-01 11:55:00,159.07,159.19,158.98,159.1,47174.0,123.1966,123.2895,123.1269,123.2198,47174.0
2017-02-01 12:00:00,159.05,159.24,159.0,159.15,25389.0,123.1811,123.3283,123.1424,123.2586,25389.0
2017-02-01 12:05:00,159.17,159.57,159.16,159.47,28203.0,123.2741,123.5838,123.2663,123.5064,28203.0
2017-02-01 12:10:00,159.46,159.46,159.28,159.41,24282.0,123.4987,123.4987,123.3592,123.4599,24282.0
2017-02-01 12:15:00,159.39,159.39,159.12,159.13,17234.0,123.4444,123.4444,123.2353,123.2431,17234.0
2017-02-01 12:20:00,159.14,159.15,158.97,158.98,8880.0,123.2508,123.2586,123.1192,123.1269,8880.0
2017-02-01 12:25:00,158.94,159.01,158.88,159.0,16577.0,123.0959,123.1501,123.0495,123.1424,16577.0
2017-02-01 12:30:00,158.96,159.22,158.93,159.09,23335.0,123.1114,123.3128,123.0882,123.2121,23335.0
2017-02-01 12:35:00,159.06,159.21,158.96,159.21,13808.0,123.1889,123.305,123.1114,123.305,13808.0
2017-02-01 12:40:00,159.16,159.26,159.16,159.21,12376.0,123.2663,123.3438,123.2663,123.305,12376.0
2017-02-01 12:45:00,159.23,159.29,159.17,159.25,12405.0,123.3205,123.367,123.2741,123.336,12405.0
2017-02-01 12:50:00,159.24,159.31,159.1,159.13,17094.0,123.3283,123.3825,123.2198,123.2431,17094.0
2017-02-01 12:55:00,159.11,159.2,159.08,159.09,19427.0,123.2276,123.2973,123.2044,123.2121,19427.0
2017-02-01 13:00:00,159.08,159.18,159.03,159.15,34151.0,123.2044,123.2818,123.1656,123.2586,34151.0
2017-02-01 13:05:00,159.15,159.19,159.06,159.13,20098.0,123.2586,123.2895,123.1889,123.2431,20098.0
2017-02-01 13:10:00,159.06,159.12,158.91,158.91,14835.0,123.1889,123.2353,123.0727,123.0727,14835.0
2017-02-01 13:15:00,158.9,158.93,158.85,158.87,15952.0,123.0649,123.0882,123.0262,123.0417,15952.0
2017-02-01 13:20:00,158.84,158.92,158.79,158.79,16477.0,123.0185,123.0804,122.9798,122.9798,16477.0
2017-02-01 13:25:00,158.75,158.78,158.65,158.76,12831.0,122.9488,122.972,122.8713,122.9565,12831.0
2017-02-01 13:30:00,158.77,158.78,158.59,158.73,14578.0,122.9643,122.972,122.8249,122.9333,14578.0
2017-02-01 13:35:00,158.73,158.76,158.62,158.67,18309.0,122.9333,122.9565,122.8481,122.8868,18309.0
2017-02-01 13:40:00,158.69,158.8,158.65,158.77,36046.0,122.9023,122.9875,122.8713,122.9643,36046.0
2017-02-01 13:45:00,158.74,158.82,158.72,158.79,55654.0,122.941,123.003,122.9255,122.9798,55654.0
2017-02-01 13:50:00,158.74,158.77,158.49,158.52,18828.0,122.941,122.9643,122.7474,122.7706,18828.0
2017-02-01 13:55:00,158.55,158.66,158.34,158.66,17490.0,122.7939,122.8791,122.6312,122.8791,17490.0
2017-02-01 14:00:00,158.61,158.95,158.41,158.69,36560.0,122.8403,123.1037,122.6854,122.9023,36560.0
2017-02-01 14:05:00,158.79,158.99,158.61,158.72,29888.0,122.9798,123.1346,122.8403,122.9255,29888.0
2017-02-01 14:10:00,158.73,158.96,158.71,158.84,17395.0,122.9333,123.1114,122.9178,123.0185,17395.0
2017-02-01 14:15:00,158.84,158.92,158.67,158.89,18308.0,123.0185,123.0804,122.8868,123.0572,18308.0
2017-02-01 14:20:00,158.95,159.0,158.76,159.0,27771.0,123.1037,123.1424,122.9565,123.1424,27771.0
2017-02-01 14:25:00,158.98,159.0,158.79,158.95,21438.0,123.1269,123.1424,122.9798,123.1037,21438.0
2017-02-01 14:30:00,158.97,158.99,158.69,158.72,25401.0,123.1192,123.1346,122.9023,122.9255,25401.0
2017-02-01 14:35:00,158.71,158.82,158.67,158.69,23591.0,122.9178,123.003,122.8868,122.9023,23591.0
2017-02-01 14:40:00,158.64,158.8,158.64,158.74,32225.0,122.8636,122.9875,122.8636,122.941,32225.0
2017-02-01 14:45:00,158.71,158.76,158.57,158.68,25477.0,122.9178,122.9565,122.8094,122.8946,25477.0
2017-02-01 14:50:00,158.67,158.69,158.55,158.65,17914.0,122.8868,122.9023,122.7939,122.8713,17914.0
2017-02-01 14:55:00,158.66,158.84,158.59,158.84,18960.0,122.8791,123.0185,122.8249,123.0185,18960.0
2017-02-01 15:00:00,158.84,158.92,158.76,158.91,24365.0,123.0185,123.0804,122.9565,123.0727,24365.0
2017-02-01 15:05:00,158.91,159.06,158.86,159.0,32273.0,123.0727,123.1889,123.034,123.1424,32273.0
2017-02-01 15:10:00,158.96,159.06,158.94,159.04,19924.0,123.1114,123.1889,123.0959,123.1734,19924.0
2017-02-01 15:15:00,159.03,159.12,159.03,159.07,33688.0,123.1656,123.2353,123.1656,123.1966,33688.0
2017-02-01 15:20:00,159.08,159.17,159.01,159.17,31398.0,123.2044,123.2741,123.1501,123.2741,31398.0
2017-02-01 15:25:00,159.17,159.25,159.14,159.24,41470.0,123.2741,123.336,123.2508,123.3283,41470.0
2017-02-01 15:30:00,159.24,159.25,159.05,159.08,35712.0,123.3283,123.336,123.1811,123.2044,35712.0
2017-02-01 15:35:00,159.07,159.14,158.95,159.09,35044.0,123.1966,123.2508,123.1037,123.2121,35044.0
2017-02-01 15:40:00,159.1,159.16,159.05,159.1,60291.0,123.2198,123.2663,123.1811,123.2198,60291.0
2017-02-01 15:45:00,159.13,159.31,159.11,159.31,44232.0,123.2431,123.3825,123.2276,123.3825,44232.0
2017-02-01 15:50:00,159.31,159.44,159.3,159.34,127917.0,123.3825,123.4832,123.3747,123.4057,127917.0
2017-02-01 15:55:00,159.36,159.75,159.26,159.67,174576.0,123.4212,123.7233,123.3438,123.6613,174576.0
2017-02-02 09:30:00,159.73,159.94,158.65,158.69,75925.0,123.7078,123.8704,122.8713,122.9023,75925.0
2017-02-02 09:35:00,158.77,159.17,158.61,159.05,33113.0,122.9643,123.2741,122.8403,123.1811,33113.0
2017-02-02 09:40:00,159.04,159.04,156.91,157.06,98112.0,123.1734,123.1734,121.5237,121.6399,98112.0
2017-02-02 09:45:00,157.07,158.13,156.93,158.13,28536.0,121.6476,122.4686,121.5392,122.4686,28536.0
2017-02-02 09:50:00,158.07,159.17,158.04,159.17,43801.0,122.4221,123.2741,122.3989,123.2741,43801.0
2017-02-02 09:55:00,159.07,159.16,158.66,158.93,46394.0,123.1966,123.2663,122.8791,123.0882,46394.0
2017-02-02 10:00:00,159.0,159.0,158.46,158.91,33925.0,123.1424,123.1424,122.7242,123.0727,33925.0
2017-02-02 10:05:00,158.99,159.29,158.94,159.14,40432.0,123.1346,123.367,123.0959,123.2508,40432.0
2017-02-02 10:10:00,159.13,159.34,158.92,158.92,19141.0,123.2431,123.4057,123.0804,123.0804,19141.0
2017-02-02 10:15:00,158.96,159.16,158.85,158.86,24805.0,123.1114,123.2663,123.0262,123.034,24805.0
2017-02-02 10:20:00,158.88,158.94,158.41,158.46,22581.0,123.0495,123.0959,122.6854,122.7242,22581.0
2017-02-02 10:25:00,158.45,158.59,158.26,158.29,27474.0,122.7164,122.8249,122.5693,122.5925,27474.0
2017-02-02 10:30:00,158.32,158.47,158.23,158.27,23945.0,122.6157,122.7319,122.546,122.577,23945.0
2017-02-02 10:35:00,158.27,158.34,157.75,157.81,36983.0,122.577,122.6312,122.1743,122.2208,36983.0
2017-02-02 10:40:00,157.82,158.55,157.81,158.21,24360.0,122.2285,122.7939,122.2208,122.5306,24360.0
2017-02-02 10:45:00,158.2,158.35,158.1,158.26,15435.0,122.5228,122.639,122.4454,122.5693,15435.0
2017-02-02 10:50:00,158.27,158.45,158.23,158.35,17677.0,122.577,122.7164,122.546,122.639,17677.0
2017-02-02 10:55:00,158.36,158.97,158.35,158.92,26471.0,122.6467,123.1192,122.639,123.0804,26471.0
2017-02-02 11:00:00,158.92,159.18,158.84,159.03,47495.0,123.0804,123.2818,123.0185,123.1656,47495.0
2017-02-02 11:05:00,159.0,159.01,158.59,158.59,27693.0,123.1424,123.1501,122.8249,122.8249,27693.0
2017-02-02 11:10:00,158.6,158.95,158.6,158.83,23743.0,122.8326,123.1037,122.8326,123.0107,23743.0
2017-02-02 11:15:00,158.78,159.0,158.7,159.0,18169.0,122.972,123.1424,122.91,123.1424,18169.0
2017-02-02 11:20:00,158.97,159.08,158.87,158.96,21490.0,123.1192,123.2044,123.0417,123.1114,21490.0
2017-02-02 11:25:00,158.94,159.07,158.85,158.86,21557.0,123.0959,123.1966,123.0262,123.034,21557.0
2017-02-02 11:30:00,158.9,159.01,158.85,158.91,16261.0,123.0649,123.1501,123.0262,123.0727,16261.0
2017-02-02 11:35:00,158.92,159.37,158.81,159.29,32737.0,123.0804,123.429,122.9952,123.367,32737.0
2017-02-02 11:40:00,159.33,159.33,158.95,158.95,35193.0,123.398,123.398,123.1037,123.1037,35193.0
2017-02-02 11:45:00,158.92,158.93,158.61,158.65,24390.0,123.0804,123.0882,122.8403,122.8713,24390.0
2017-02-02 11:50:00,158.6,158.68,158.5,158.6,25339.0,122.8326,122.8946,122.7552,122.8326,25339.0
2017-02-02 11:55:00,158.61,158.71,158.42,158.59,34803.0,122.8403,122.9178,122.6932,122.8249,34803.0
2017-02-02 12:00:00,158.64,158.69,158.19,158.19,27957.0,122.8636,122.9023,122.5151,122.5151,27957.0
2017-02-02 12:05:00,158.19,158.35,158.14,158.27,336100.0,122.5151,122.639,122.4763,122.577,336100.0
2017-02-02 12:10:00,158.22,158.52,158.22,158.47,14900.0,122.5383,122.7706,122.5383,122.7319,14900.0
2017-02-02 12:15:00,158.55,158.83,158.4,158.83,19396.0,122.7939,123.0107,122.6777,123.0107,19396.0
2017-02-02 12:20:00,158.8,158.81,158.62,158.62,19961.0,122.9875,122.9952,122.8481,122.8481,19961.0
2017-02-02 12:25:00,158.65,158.86,158.56,158.76,33002.0,122.8713,123.034,122.8016,122.9565,33002.0
2017-02-02 12:30:00,158.73,158.77,158.63,158.74,10591.0,122.9333,122.9643,122.8558,122.941,10591.0
2017-02-02 12:35:00,158.72,158.89,158.67,158.71,14775.0,122.9255,123.0572,122.8868,122.9178,14775.0
2017-02-02 12:40:00,158.72,159.14,158.64,158.96,26980.0,122.9255,123.2508,122.8636,123.1114,26980.0
2017-02-02 12:45:00,158.93,159.07,158.93,158.99,19717.0,123.0882,123.1966,123.0882,123.1346,19717.0
2017-02-02 12:50:00,159.03,159.04,158.89,158.98,17643.0,123.1656,123.1734,123.0572,123.1269,17643.0
2017-02-02 12:55:00,159.02,159.03,158.87,159.03,9342.0,123.1579,123.1656,123.0417,123.1656,9342.0
2017-02-02 13:00:00,158.99,159.05,158.92,158.93,12796.0,123.1346,123.1811,123.0804,123.0882,12796.0
2017-02-02 13:05:00,158.92,158.96,158.87,158.88,9996.0,123.0804,123.1114,123.0417,123.0495,9996.0
2017-02-02 13:10:00,158.86,158.94,158.82,158.86,10055.0,123.034,123.0959,123.003,123.034,10055.0
2017-02-02 13:15:00,158.88,159.02,158.82,158.87,13692.0,123.0495,123.1579,123.003,123.0417,13692.0
2017-02-02 13:20:00,158.82,159.08,158.8,158.98,14615.0,123.003,123.2044,122.9875,123.1269,14615.0
2017-02-02 13:25:00,158.97,159.13,158.93,158.99,24675.0,123.1192,123.2431,123.0882,123.1346,24675.0
2017-02-02 13:30:00,159.0,159.03,158.93,158.96,20242.0,123.1424,123.1656,123.0882,123.1114,20242.0
2017-02-02 13:35:00,158.92,158.94,158.79,158.82,14580.0,123.0804,123.0959,122.9798,123.003,14580.0
2017-02-02 13:40:00,158.82,159.11,158.78,159.06,20364.0,123.003,123.2276,122.972,123.1889,20364.0
2017-02-02 13:45:00,159.06,159.35,159.04,159.2,24536.0,123.1889,123.4135,123.1734,123.2973,24536.0
2017-02-02 13:50:00,159.2,159.41,159.18,159.18,25309.0,123.2973,123.4599,123.2818,123.2818,25309.0
2017-02-02 13:55:00,159.17,159.26,159.1,159.1,14896.0,123.2741,123.3438,123.2198,123.2198,14896.0
2017-02-02 14:00:00,159.12,159.16,159.0,159.12,18766.0,123.2353,123.2663,123.1424,123.2353,18766.0
2017-02-02 14:05:00,159.13,159.23,159.11,159.22,19782.0,123.2431,123.3205,123.2276,123.3128,19782.0
2017-02-02 14:10:00,159.18,159.48,159.16,159.29,14504.0,123.2818,123.5141,123.2663,123.367,14504.0
2017-02-02 14:15:00,159.29,159.46,159.19,159.23,26141.0,123.367,123.4987,123.2895,123.3205,26141.0
2017-02-02 14:20:00,159.3,159.32,158.86,158.89,22706.0,123.3747,123.3902,123.034,123.0572,22706.0
2017-02-02 14:25:00,158.9,158.9,158.62,158.65,27948.0,123.0649,123.0649,122.8481,122.8713,27948.0
2017-02-02 14:30:00,158.67,158.67,158.36,158.4,29015.0,122.8868,122.8868,122.6467,122.6777,29015.0
2017-02-02 14:35:00,158.4,158.87,158.39,158.86,38146.0,122.6777,123.0417,122.67,123.034,38146.0
2017-02-02 14:40:00,158.88,159.1,158.86,159.08,24151.0,123.0495,123.2198,123.034,123.2044,24151.0
2017-02-02 14:45:00,159.06,159.11,158.76,158.79,39227.0,123.1889,123.2276,122.9565,122.9798,39227.0
2017-02-02 14:50:00,158.82,158.95,158.82,158.91,22211.0,123.003,123.1037,123.003,123.0727,22211.0
2017-02-02 14:55:00,158.9,158.97,158.87,158.95,18153.0,123.0649,123.1192,123.0417,123.1037,18153.0
2017-02-02 15:00:00,158.97,159.0,158.92,158.99,24156.0,123.1192,123.1424,123.0804,123.1346,24156.0
2017-02-02 15:05:00,158.96,159.0,158.8,158.81,29089.0,123.1114,123.1424,122.9875,122.9952,29089.0
2017-02-02 15:10:00,158.83,159.0,158.8,158.94,28370.0,123.0107,123.1424,122.9875,123.0959,28370.0
2017-02-02 15:15:00,158.94,158.98,158.83,158.96,27772.0,123.0959,123.1269,123.0107,123.1114,27772.0
2017-02-02 15:20:00,158.98,159.19,158.97,159.16,50922.0,123.1269,123.2895,123.1192,123.2663,50922.0
2017-02-02 15:25:00,159.19,159.3,159.09,159.11,56639.0,123.2895,123.3747,123.2121,123.2276,56639.0
2017-02-02 15:30:00,159.13,159.23,159.04,159.06,42097.0,123.2431,123.3205,123.1734,123.1889,42097.0
2017-02-02 15:35:00,159.06,159.21,159.06,159.18,51473.0,123.1889,123.305,123.1889,123.2818,51473.0
2017-02-02 15:40:00,159.2,159.49,159.16,159.4,79915.0,123.2973,123.5219,123.2663,123.4522,79915.0
2017-02-02 15:45:00,159.38,159.6,159.33,159.39,72176.0,123.4367,123.6071,123.398,123.4444,72176.0
2017-02-02 15:50:00,159.4,159.73,159.38,159.7,153468.0,123.4522,123.7078,123.4367,123.6845,153468.0
2017-02-02 15:55:00,159.69,159.88,159.25,159.49,274056.0,123.6768,123.8239,123.336,123.5219,274056.0
2017-02-03 09:30:00,165.98,167.85,165.01,166.42,870443.0,128.5483,129.9965,127.797,128.889,870443.0
2017-02-03 09:35:00,166.44,166.5,164.86,165.69,289930.0,128.9045,128.951,127.6808,128.3237,289930.0
2017-02-03 09:40:00,165.79,165.95,165.55,165.7,170143.0,128.4011,128.525,128.2152,128.3314,170143.0
2017-02-03 09:45:00,165.75,165.93,165.59,165.68,220324.0,128.3701,128.5095,128.2462,128.3159,220324.0
2017-02-03 09:50:00,165.67,166.69,165.0,166.6,402718.0,128.3082,129.0981,127.7893,129.0284,402718.0
2017-02-03 09:55:00,166.6,166.6,165.7,166.01,69377.0,129.0284,129.0284,128.3314,128.5715,69377.0
2017-02-03 10:00:00,166.01,166.85,165.83,166.68,81779.0,128.5715,129.2221,128.4321,129.0904,81779.0
2017-02-03 10:05:00,166.68,166.95,166.58,166.92,84819.0,129.0904,129.2995,129.013,129.2763,84819.0
2017-02-03 10:10:00,166.93,167.0,166.79,166.83,136500.0,129.284,129.3382,129.1756,129.2066,136500.0
2017-02-03 10:15:00,166.8,167.07,166.71,166.94,103878.0,129.1833,129.3925,129.1136,129.2918,103878.0
2017-02-03 10:20:00,166.95,167.28,166.85,167.27,94271.0,129.2995,129.5551,129.2221,129.5473,94271.0
2017-02-03 10:25:00,167.25,167.38,166.74,166.83,70764.0,129.5319,129.6325,129.1369,129.2066,70764.0
2017-02-03 10:30:00,166.82,166.97,166.54,166.6,78005.0,129.1988,129.315,128.982,129.0284,78005.0
2017-02-03 10:35:00,166.6,166.85,166.3,166.41,64920.0,129.0284,129.2221,128.7961,128.8813,64920.0
2017-02-03 10:40:00,166.45,166.57,166.01,166.16,51566.0,128.9123,129.0052,128.5715,128.6877,51566.0
2017-02-03 10:45:00,166.11,166.26,166.0,166.26,52584.0,128.6489,128.7651,128.5638,128.7651,52584.0
2017-02-03 10:50:00,166.27,166.63,166.25,166.4,102438.0,128.7729,129.0517,128.7574,128.8735,102438.0
2017-02-03 10:55:00,166.41,166.44,166.31,166.37,32422.0,128.8813,128.9045,128.8038,128.8503,32422.0
2017-02-03 11:00:00,166.4,166.48,166.1,166.21,51140.0,128.8735,128.9355,128.6412,128.7264,51140.0
2017-02-03 11:05:00,166.21,166.76,166.2,166.76,56233.0,128.7264,129.1524,128.7187,129.1524,56233.0
2017-02-03 11:10:00,166.7,166.83,166.49,166.53,41660.0,129.1059,129.2066,128.9433,128.9742,41660.0
2017-02-03 11:15:00,166.52,166.71,165.78,165.83,35538.0,128.9665,129.1136,128.3934,128.4321,35538.0
2017-02-03 11:20:00,165.87,166.26,165.37,165.53,49263.0,128.4631,128.7651,128.0758,128.1998,49263.0
2017-02-03 11:25:00,165.53,165.6,165.38,165.42,46267.0,128.1998,128.254,128.0836,128.1146,46267.0
2017-02-03 11:30:00,165.41,165.92,165.36,165.4,50136.0,128.1068,128.5018,128.0681,128.0991,50136.0
2017-02-03 11:35:00,165.36,165.58,165.16,165.41,54487.0,128.0681,128.2385,127.9132,128.1068,54487.0
2017-02-03 11:40:00,165.39,165.41,165.19,165.21,38574.0,128.0913,128.1068,127.9364,127.9519,38574.0
2017-02-03 11:45:00,165.23,165.78,165.2,165.71,57390.0,127.9674,128.3934,127.9442,128.3392,57390.0
2017-02-03 11:50:00,165.72,165.72,165.28,165.41,33933.0,128.3469,128.3469,128.0061,128.1068,33933.0
2017-02-03 11:55:00,165.37,165.57,165.36,165.42,31917.0,128.0758,128.2307,128.0681,128.1146,31917.0
2017-02-03 12:00:00,165.48,165.57,165.32,165.51,29845.0,128.161,128.2307,128.0371,128.1843,29845.0
2017-02-03 12:05:00,165.51,165.74,165.42,165.42,24335.0,128.1843,128.3624,128.1146,128.1146,24335.0
2017-02-03 12:10:00,165.42,165.67,165.42,165.58,26091.0,128.1146,128.3082,128.1146,128.2385,26091.0
2017-02-03 12:15:00,165.59,165.67,165.53,165.55,25960.0,128.2462,128.3082,128.1998,128.2152,25960.0
2017-02-03 12:20:00,165.55,165.83,165.55,165.67,32800.0,128.2152,128.4321,128.2152,128.3082,32800.0
2017-02-03 12:25:00,165.64,165.76,165.51,165.7,25402.0,128.2849,128.3779,128.1843,128.3314,25402.0
2017-02-03 12:30:00,165.7,165.74,165.52,165.64,42792.0,128.3314,128.3624,128.192,128.2849,42792.0
2017-02-03 12:35:00,165.64,166.17,165.55,165.98,67018.0,128.2849,128.6954,128.2152,128.5483,67018.0
2017-02-03 12:40:00,166.01,166.01,165.37,165.46,36324.0,128.5715,128.5715,128.0758,128.1455,36324.0
2017-02-03 12:45:00,165.46,165.46,165.22,165.42,27057.0,128.1455,128.1455,127.9597,128.1146,27057.0
2017-02-03 12:50:00,165.43,165.56,165.2,165.22,39968.0,128.1223,128.223,127.9442,127.9597,39968.0
2017-02-03 12:55:00,165.2,165.27,165.11,165.23,26244.0,127.9442,127.9984,127.8745,127.9674,26244.0
2017-02-03 13:00:00,165.25,165.6,165.23,165.55,31372.0,127.9829,128.254,127.9674,128.2152,31372.0
2017-02-03 13:05:00,165.61,165.8,165.45,165.78,38447.0,128.2617,128.4089,128.1378,128.3934,38447.0
2017-02-03 13:10:00,165.76,165.95,165.66,165.79,60945.0,128.3779,128.525,128.3004,128.4011,60945.0
2017-02-03 13:15:00,165.81,166.25,165.81,166.2,49972.0,128.4166,128.7574,128.4166,128.7187,49972.0
2017-02-03 13:20:00,166.22,166.22,165.85,165.97,55970.0,128.7341,128.7341,128.4476,128.5405,55970.0
2017-02-03 13:25:00,165.93,166.06,165.69,166.04,24920.0,128.5095,128.6102,128.3237,128.5947,24920.0
2017-02-03 13:30:00,166.04,166.12,165.96,166.1,30995.0,128.5947,128.6567,128.5328,128.6412,30995.0
2017-02-03 13:35:00,166.09,166.14,165.86,166.13,35612.0,128.6335,128.6722,128.4553,128.6644,35612.0
2017-02-03 13:40:00,166.12,166.15,165.96,166.08,24307.0,128.6567,128.6799,128.5328,128.6257,24307.0
2017-02-03 13:45:00,166.08,166.23,165.98,166.09,33263.0,128.6257,128.7419,128.5483,128.6335,33263.0
2017-02-03 13:50:00,166.09,166.33,166.08,166.25,32072.0,128.6335,128.8193,128.6257,128.7574,32072.0
2017-02-03 13:55:00,166.23,166.48,166.17,166.2,37195.0,128.7419,128.9355,128.6954,128.7187,37195.0
2017-02-03 14:00:00,166.22,166.28,166.0,166.01,36551.0,128.7341,128.7806,128.5638,128.5715,36551.0
2017-02-03 14:05:00,166.02,166.28,166.01,166.22,33004.0,128.5792,128.7806,128.5715,128.7341,33004.0
2017-02-03 14:10:00,166.19,166.26,165.89,165.98,29741.0,128.7109,128.7651,128.4786,128.5483,29741.0
2017-02-03 14:15:00,166.01,166.18,165.95,166.18,35895.0,128.5715,128.7032,128.525,128.7032,35895.0
2017-02-03 14:20:00,166.18,166.35,166.13,166.27,42274.0,128.7032,128.8348,128.6644,128.7729,42274.0
2017-02-03 14:25:00,166.28,166.36,166.25,166.36,35734.0,128.7806,128.8426,128.7574,128.8426,35734.0
2017-02-03 14:30:00,166.35,166.35,165.86,166.14,53367.0,128.8348,128.8348,128.4553,128.6722,53367.0
2017-02-03 14:35:00,166.15,166.35,166.14,166.33,48194.0,128.6799,128.8348,128.6722,128.8193,48194.0
2017-02-03 14:40:00,166.31,166.45,166.14,166.19,50205.0,128.8038,128.9123,128.6722,128.7109,50205.0
2017-02-03 14:45:00,166.17,166.42,166.12,166.42,33568.0,128.6954,128.889,128.6567,128.889,33568.0
2017-02-03 14:50:00,166.42,166.52,166.36,166.45,35322.0,128.889,128.9665,128.8426,128.9123,35322.0
2017-02-03 14:55:00,166.45,166.65,166.44,166.63,37355.0,128.9123,129.0672,128.9045,129.0517,37355.0
2017-02-03 15:00:00,166.63,166.68,166.5,166.64,54558.0,129.0517,129.0904,128.951,129.0594,54558.0
2017-02-03 15:05:00,166.62,166.85,166.62,166.82,57807.0,129.0439,129.2221,129.0439,129.1988,57807.0
2017-02-03 15:10:00,166.83,167.0,166.73,166.91,70844.0,129.2066,129.3382,129.1291,129.2685,70844.0
2017-02-03 15:15:00,166.9,167.0,166.9,166.94,42335.0,129.2608,129.3382,129.2608,129.2918,42335.0
2017-02-03 15:20:00,166.94,166.99,166.8,166.9,47910.0,129.2918,129.3305,129.1833,129.2608,47910.0
2017-02-03 15:25:00,166.9,166.96,166.8,166.84,40439.0,129.2608,129.3073,129.1833,129.2143,40439.0
2017-02-03 15:30:00,166.85,166.95,166.81,166.93,72763.0,129.2221,129.2995,129.1911,129.284,72763.0
2017-02-03 15:35:00,166.89,166.97,166.87,166.9,63956.0,129.253,129.315,129.2376,129.2608,63956.0
2017-02-03 15:40:00,166.9,167.04,166.86,167.02,112904.0,129.2608,129.3692,129.2298,129.3537,112904.0
2017-02-03 15:45:00,167.0,167.25,166.99,167.2,89528.0,129.3382,129.5319,129.3305,129.4931,89528.0
2017-02-03 15:50:00,167.21,167.3,167.16,167.3,157551.0,129.5009,129.5706,129.4622,129.5706,157551.0
2017-02-03 15:55:00,167.3,167.64,167.25,167.53,350078.0,129.5706,129.8339,129.5319,129.7487,350078.0
2017-02-06 09:30:00,166.18,166.7,165.85,166.52,165429.0,128.7032,129.1059,128.4476,128.9665,165429.0
2017-02-06 09:35:00,166.5,166.89,165.77,166.12,60524.0,128.951,129.253,128.3856,128.6567,60524.0
2017-02-06 09:40:00,166.08,166.17,165.5,165.76,111063.0,128.6257,128.6954,128.1765,128.3779,111063.0
2017-02-06 09:45:00,165.68,165.99,165.5,165.95,62639.0,128.3159,128.556,128.1765,128.525,62639.0
2017-02-06 09:50:00,165.95,166.23,165.9,166.07,49573.0,128.525,128.7419,128.4863,128.618,49573.0
2017-02-06 09:55:00,166.06,166.06,165.76,165.89,43380.0,128.6102,128.6102,128.3779,128.4786,43380.0
2017-02-06 10:00:00,165.94,166.19,165.78,166.0,43449.0,128.5173,128.7109,128.3934,128.5638,43449.0
2017-02-06 10:05:00,166.01,166.25,165.95,166.0,27539.0,128.5715,128.7574,128.525,128.5638,27539.0
2017-02-06 10:10:00,165.98,166.38,165.87,166.21,25799.0,128.5483,128.8581,128.4631,128.7264,25799.0
2017-02-06 10:15:00,166.17,166.26,165.96,166.24,23842.0,128.6954,128.7651,128.5328,128.7496,23842.0
2017-02-06 10:20:00,166.27,166.31,166.1,166.25,25162.0,128.7729,128.8038,128.6412,128.7574,25162.0
2017-02-06 10:25:00,166.28,166.29,166.11,166.13,26301.0,128.7806,128.7884,128.6489,128.6644,26301.0
2017-02-06 10:30:00,166.11,166.13,165.93,165.98,49708.0,128.6489,128.6644,128.5095,128.5483,49708.0
2017-02-06 10:35:00,165.98,166.06,165.9,166.06,43260.0,128.5483,128.6102,128.4863,128.6102,43260.0
2017-02-06 10:40:00,166.05,166.23,166.05,166.07,29050.0,128.6025,128.7419,128.6025,128.618,29050.0
2017-02-06 10:45:00,166.09,166.09,165.85,165.87,27515.0,128.6335,128.6335,128.4476,128.4631,27515.0
2017-02-06 10:50:00,165.92,165.98,165.84,165.94,26893.0,128.5018,128.5483,128.4398,128.5173,26893.0
2017-02-06 10:55:00,165.94,165.96,165.73,165.79,40663.0,128.5173,128.5328,128.3546,128.4011,40663.0
2017-02-06 11:00:00,165.8,165.86,165.64,165.8,45463.0,128.4089,128.4553,128.2849,128.4089,45463.0
2017-02-06 11:05:00,165.75,165.79,165.64,165.77,38907.0,128.3701,128.4011,128.2849,128.3856,38907.0
2017-02-06 11:10:00,165.75,166.0,165.65,165.92,33084.0,128.3701,128.5638,128.2927,128.5018,33084.0
2017-02-06 11:15:00,165.94,166.02,165.82,165.97,25696.0,128.5173,128.5792,128.4243,128.5405,25696.0
2017-02-06 11:20:00,165.97,165.99,165.79,165.85,20315.0,128.5405,128.556,128.4011,128.4476,20315.0
2017-02-06 11:25:00,165.85,165.96,165.75,165.87,25788.0,128.4476,128.5328,128.3701,128.4631,25788.0
2017-02-06 11:30:00,165.88,165.94,165.8,165.86,24990.0,128.4708,128.5173,128.4089,128.4553,24990.0
2017-02-06 11:35:00,165.86,165.95,165.78,165.79,29796.0,128.4553,128.525,128.3934,128.4011,29796.0
2017-02-06 11:40:00,165.79,165.82,165.63,165.77,47419.0,128.4011,128.4243,128.2772,128.3856,47419.0
2017-02-06 11:45:00,165.75,165.8,165.54,165.55,61740.0,128.3701,128.4089,128.2075,128.2152,61740.0
2017-02-06 11:50:00,165.53,165.59,165.5,165.54,61895.0,128.1998,128.2462,128.1765,128.2075,61895.0
2017-02-06 11:55:00,165.54,165.67,165.51,165.66,26804.0,128.2075,128.3082,128.1843,128.3004,26804.0
2017-02-06 12:00:00,165.65,165.65,165.43,165.47,77053.0,128.2927,128.2927,128.1223,128.1533,77053.0
2017-02-06 12:05:00,165.48,165.49,165.27,165.38,38745.0,128.161,128.1688,127.9984,128.0836,38745.0
2017-02-06 12:10:00,165.4,165.44,165.27,165.33,39550.0,128.0991,128.13,127.9984,128.0449,39550.0
2017-02-06 12:15:00,165.32,165.32,165.15,165.19,34404.0,128.0371,128.0371,127.9054,127.9364,34404.0
2017-02-06 12:20:00,165.21,165.27,165.13,165.21,21029.0,127.9519,127.9984,127.89,127.9519,21029.0
2017-02-06 12:25:00,165.22,165.26,165.16,165.21,29009.0,127.9597,127.9906,127.9132,127.9519,29009.0
2017-02-06 12:30:00,165.23,165.4,165.22,165.38,17574.0,127.9674,128.0991,127.9597,128.0836,17574.0
2017-02-06 12:35:00,165.39,165.58,165.38,165.58,22839.0,128.0913,128.2385,128.0836,128.2385,22839.0
2017-02-06 12:40:00,165.55,165.96,165.53,165.84,25337.0,128.2152,128.5328,128.1998,128.4398,25337.0
2017-02-06 12:45:00,165.87,165.87,165.6,165.6,27445.0,128.4631,128.4631,128.254,128.254,27445.0
2017-02-06 12:50:00,165.57,165.6,165.41,165.45,25042.0,128.2307,128.254,128.1068,128.1378,25042.0
2017-02-06 12:55:00,165.45,165.54,165.44,165.47,23309.0,128.1378,128.2075,128.13,128.1533,23309.0
2017-02-06 13:00:00,165.45,165.59,165.3,165.31,73408.0,128.1378,128.2462,128.0216,128.0294,73408.0
2017-02-06 13:05:00,165.29,165.51,165.26,165.45,30298.0,128.0139,128.1843,127.9906,128.1378,30298.0
2017-02-06 13:10:00,165.43,165.63,165.42,165.42,37881.0,128.1223,128.2772,128.1146,128.1146,37881.0
2017-02-06 13:15:00,165.43,165.44,165.23,165.39,36912.0,128.1223,128.13,127.9674,128.0913,36912.0
2017-02-06 13:20:00,165.39,165.84,165.38,165.77,37189.0,128.0913,128.4398,128.0836,128.3856,37189.0
2017-02-06 13:25:00,165.77,165.87,165.62,165.81,26392.0,128.3856,128.4631,128.2695,128.4166,26392.0
2017-02-06 13:30:00,165.79,165.89,165.72,165.88,26068.0,128.4011,128.4786,128.3469,128.4708,26068.0
2017-02-06 13:35:00,165.89,165.89,165.76,165.8,17950.0,128.4786,128.4786,128.3779,128.4089,17950.0
2017-02-06 13:40:00,165.76,166.02,165.76,166.02,34801.0,128.3779,128.5792,128.3779,128.5792,34801.0
2017-02-06 13:45:00,166.09,166.2,165.95,166.07,30302.0,128.6335,128.7187,128.525,128.618,30302.0
2017-02-06 13:50:00,166.05,166.07,165.92,166.03,22885.0,128.6025,128.618,128.5018,128.587,22885.0
2017-02-06 13:55:00,166.03,166.04,165.9,165.96,23842.0,128.587,128.5947,128.4863,128.5328,23842.0
2017-02-06 14:00:00,165.96,166.04,165.87,165.9,37369.0,128.5328,128.5947,128.4631,128.4863,37369.0
2017-02-06 14:05:00,165.92,166.0,165.76,165.99,21882.0,128.5018,128.5638,128.3779,128.556,21882.0
2017-02-06 14:10:00,165.99,166.13,165.96,166.13,14552.0,128.556,128.6644,128.5328,128.6644,14552.0
2017-02-06 14:15:00,166.17,166.24,165.9,166.08,61512.0,128.6954,128.7496,128.4863,128.6257,61512.0
2017-02-06 14:20:00,166.1,166.19,166.05,166.06,13934.0,128.6412,128.7109,128.6025,128.6102,13934.0
2017-02-06 14:25:00,166.03,166.09,165.94,166.09,20755.0,128.587,128.6335,128.5173,128.6335,20755.0
2017-02-06 14:30:00,166.06,166.12,166.02,166.06,15051.0,128.6102,128.6567,128.5792,128.6102,15051.0
2017-02-06 14:35:00,166.06,166.08,165.95,166.05,21753.0,128.6102,128.6257,128.525,128.6025,21753.0
2017-02-06 14:40:00,166.06,166.06,165.95,166.01,20409.0,128.6102,128.6102,128.525,128.5715,20409.0
2017-02-06 14:45:00,166.02,166.05,165.93,166.01,23020.0,128.5792,128.6025,128.5095,128.5715,23020.0
2017-02-06 14:50:00,166.01,166.04,165.85,165.98,31594.0,128.5715,128.5947,128.4476,128.5483,31594.0
2017-02-06 14:55:00,165.96,166.0,165.91,165.98,29316.0,128.5328,128.5638,128.4941,128.5483,29316.0
2017-02-06 15:00:00,165.97,166.07,165.96,166.05,18942.0,128.5405,128.618,128.5328,128.6025,18942.0
2017-02-06 15:05:00,166.05,166.09,166.0,166.06,23694.0,128.6025,128.6335,128.5638,128.6102,23694.0
2017-02-06 15:10:00,166.09,166.26,166.05,166.22,49905.0,128.6335,128.7651,128.6025,128.7341,49905.0
2017-02-06 15:15:00,166.21,166.35,166.13,166.28,22291.0,128.7264,128.8348,128.6644,128.7806,22291.0
2017-02-06 15:20:00,166.29,166.36,166.19,166.2,19077.0,128.7884,128.8426,128.7109,128.7187,19077.0
2017-02-06 15:25:00,166.18,166.32,166.17,166.32,27079.0,128.7032,128.8116,128.6954,128.8116,27079.0
2017-02-06 15:30:00,166.3,166.37,166.3,166.36,30089.0,128.7961,128.8503,128.7961,128.8426,30089.0
2017-02-06 15:35:00,166.36,166.46,166.3,166.36,41134.0,128.8426,128.92,128.7961,128.8426,41134.0
2017-02-06 15:40:00,166.37,166.47,166.35,166.39,37075.0,128.8503,128.9278,128.8348,128.8658,37075.0
2017-02-06 15:45:00,166.37,166.54,166.35,166.53,43391.0,128.8503,128.982,128.8348,128.9742,43391.0
2017-02-06 15:50:00,166.54,166.64,166.36,166.51,123434.0,128.982,129.0594,128.8426,128.9587,123434.0
2017-02-06 15:55:00,166.51,166.59,166.44,166.56,170183.0,128.9587,129.0207,128.9045,128.9975,170183.0
2017-02-07 09:30:00,167.0,167.1,165.6,165.72,105551.0,129.3382,129.4157,128.254,128.3469,105551.0
2017-02-07 09:35:00,165.82,166.34,165.75,166.21,20258.0,128.4243,128.8271,128.3701,128.7264,20258.0
2017-02-07 09:40:00,166.25,166.49,166.18,166.38,30486.0,128.7574,128.9433,128.7032,128.8581,30486.0
2017-02-07 09:45:00,166.35,166.54,166.22,166.54,30766.0,128.8348,128.982,128.7341,128.982,30766.0
2017-02-07 09:50:00,166.47,167.03,166.43,167.03,24339.0,128.9278,129.3615,128.8968,129.3615,24339.0
2017-02-07 09:55:00,167.0,167.1,166.85,167.0,35276.0,129.3382,129.4157,129.2221,129.3382,35276.0
2017-02-07 10:00:00,167.0,167.0,166.82,166.94,27531.0,129.3382,129.3382,129.1988,129.2918,27531.0
2017-02-07 10:05:00,166.94,167.15,166.93,167.11,114046.0,129.2918,129.4544,129.284,129.4234,114046.0
2017-02-07 10:10:00,167.08,167.15,166.91,167.05,43024.0,129.4002,129.4544,129.2685,129.377,43024.0
2017-02-07 10:15:00,167.03,167.69,167.01,167.66,84752.0,129.3615,129.8726,129.346,129.8494,84752.0
2017-02-07 10:20:00,167.68,167.72,167.12,167.2,36433.0,129.8649,129.8959,129.4312,129.4931,36433.0
2017-02-07 10:25:00,167.27,167.47,167.22,167.28,20295.0,129.5473,129.7022,129.5086,129.5551,20295.0
2017-02-07 10:30:00,167.26,167.42,167.15,167.42,30279.0,129.5396,129.6635,129.4544,129.6635,30279.0
2017-02-07 10:35:00,167.43,167.71,167.42,167.49,38221.0,129.6713,129.8881,129.6635,129.7177,38221.0
2017-02-07 10:40:00,167.49,167.49,167.26,167.33,42512.0,129.7177,129.7177,129.5396,129.5938,42512.0
2017-02-07 10:45:00,167.33,167.68,167.32,167.68,26250.0,129.5938,129.8649,129.5861,129.8649,26250.0
2017-02-07 10:50:00,167.7,167.72,167.4,167.4,38671.0,129.8804,129.8959,129.648,129.648,38671.0
2017-02-07 10:55:00,167.44,167.53,167.43,167.52,41670.0,129.679,129.7487,129.6713,129.741,41670.0
2017-02-07 11:00:00,167.53,167.6,167.45,167.6,25005.0,129.7487,129.8029,129.6868,129.8029,25005.0
2017-02-07 11:05:00,167.62,167.63,167.4,167.5,21531.0,129.8184,129.8262,129.648,129.7255,21531.0
2017-02-07 11:10:00,167.5,167.57,167.33,167.39,27246.0,129.7255,129.7797,129.5938,129.6403,27246.0
2017-02-07 11:15:00,167.39,167.5,167.14,167.27,456526.0,129.6403,129.7255,129.4467,129.5473,456526.0
2017-02-07 11:20:00,167.26,167.44,167.24,167.28,115068.0,129.5396,129.679,129.5241,129.5551,115068.0
2017-02-07 11:25:00,167.32,167.34,167.18,167.22,9583.0,129.5861,129.6016,129.4776,129.5086,9583.0
2017-02-07 11:30:00,167.24,167.26,167.15,167.26,12343.0,129.5241,129.5396,129.4544,129.5396,12343.0
2017-02-07 11:35:00,167.23,167.37,167.06,167.32,19987.0,129.5164,129.6248,129.3847,129.5861,19987.0
2017-02-07 11:40:00,167.3,167.33,167.19,167.28,41421.0,129.5706,129.5938,129.4854,129.5551,41421.0
2017-02-07 11:45:00,167.32,167.42,167.32,167.4,5905.0,129.5861,129.6635,129.5861,129.648,5905.0
2017-02-07 11:50:00,167.38,167.41,167.3,167.39,47749.0,129.6325,129.6558,129.5706,129.6403,47749.0
2017-02-07 11:55:00,167.4,167.43,167.22,167.22,10457.0,129.648,129.6713,129.5086,129.5086,10457.0
2017-02-07 12:00:00,167.25,167.41,167.16,167.41,14629.0,129.5319,129.6558,129.4622,129.6558,14629.0
2017-02-07 12:05:00,167.38,167.49,167.33,167.36,16942.0,129.6325,129.7177,129.5938,129.617,16942.0
2017-02-07 12:10:00,167.36,167.42,167.3,167.39,8941.0,129.617,129.6635,129.5706,129.6403,8941.0
2017-02-07 12:15:00,167.41,167.42,167.29,167.37,10668.0,129.6558,129.6635,129.5628,129.6248,10668.0
2017-02-07 12:20:00,167.36,167.41,167.27,167.39,18853.0,129.617,129.6558,129.5473,129.6403,18853.0
2017-02-07 12:25:00,167.36,167.38,167.08,167.13,14565.0,129.617,129.6325,129.4002,129.4389,14565.0
2017-02-07 12:30:00,167.1,167.24,167.0,167.2,24028.0,129.4157,129.5241,129.3382,129.4931,24028.0
2017-02-07 12:35:00,167.2,167.21,167.08,167.15,29319.0,129.4931,129.5009,129.4002,129.4544,29319.0
2017-02-07 12:40:00,167.15,167.15,167.0,167.03,31333.0,129.4544,129.4544,129.3382,129.3615,31333.0
2017-02-07 12:45:00,167.03,167.13,166.9,166.9,41223.0,129.3615,129.4389,129.2608,129.2608,41223.0
2017-02-07 12:50:00,166.85,166.96,166.77,166.92,14165.0,129.2221,129.3073,129.1601,129.2763,14165.0
2017-02-07 12:55:00,166.88,167.12,166.87,167.06,10900.0,129.2453,129.4312,129.2376,129.3847,10900.0
2017-02-07 13:00:00,167.08,167.14,167.0,167.0,9777.0,129.4002,129.4467,129.3382,129.3382,9777.0
2017-02-07 13:05:00,167.0,167.0,166.8,166.82,12415.0,129.3382,129.3382,129.1833,129.1988,12415.0
2017-02-07 13:10:00,166.82,167.02,166.82,166.99,17585.0,129.1988,129.3537,129.1988,129.3305,17585.0
2017-02-07 13:15:00,166.98,167.06,166.93,166.95,13194.0,129.3227,129.3847,129.284,129.2995,13194.0
2017-02-07 13:20:00,166.95,166.96,166.79,166.9,11897.0,129.2995,129.3073,129.1756,129.2608,11897.0
2017-02-07 13:25:00,166.91,166.97,166.9,166.9,5618.0,129.2685,129.315,129.2608,129.2608,5618.0
2017-02-07 13:30:00,166.91,167.0,166.89,166.96,11569.0,129.2685,129.3382,129.253,129.3073,11569.0
2017-02-07 13:35:00,166.96,167.0,166.9,166.97,6829.0,129.3073,129.3382,129.2608,129.315,6829.0
2017-02-07 13:40:00,166.99,167.06,166.95,167.05,8853.0,129.3305,129.3847,129.2995,129.377,8853.0
2017-02-07 13:45:00,167.08,167.08,166.88,166.88,10034.0,129.4002,129.4002,129.2453,129.2453,10034.0
2017-02-07 13:50:00,166.87,166.91,166.8,166.85,9735.0,129.2376,129.2685,129.1833,129.2221,9735.0
2017-02-07 13:55:00,166.88,166.92,166.85,166.88,7468.0,129.2453,129.2763,129.2221,129.2453,7468.0
2017-02-07 14:00:00,166.89,166.99,166.88,166.89,8616.0,129.253,129.3305,129.2453,129.253,8616.0
2017-02-07 14:05:00,166.89,166.98,166.86,166.96,10353.0,129.253,129.3227,129.2298,129.3073,10353.0
2017-02-07 14:10:00,166.96,167.0,166.74,166.8,22562.0,129.3073,129.3382,129.1369,129.1833,22562.0
2017-02-07 14:15:00,166.79,166.82,166.31,166.38,35042.0,129.1756,129.1988,128.8038,128.8581,35042.0
2017-02-07 14:20:00,166.31,166.36,166.0,166.11,34271.0,128.8038,128.8426,128.5638,128.6489,34271.0
2017-02-07 14:25:00,166.11,166.41,166.08,166.21,36440.0,128.6489,128.8813,128.6257,128.7264,36440.0
2017-02-07 14:30:00,166.21,166.85,166.18,166.8,29934.0,128.7264,129.2221,128.7032,129.1833,29934.0
2017-02-07 14:35:00,166.77,166.82,166.62,166.63,23906.0,129.1601,129.1988,129.0439,129.0517,23906.0
2017-02-07 14:40:00,166.63,166.72,166.6,166.72,18356.0,129.0517,129.1214,129.0284,129.1214,18356.0
2017-02-07 14:45:00,166.72,166.79,166.61,166.78,16603.0,129.1214,129.1756,129.0362,129.1679,16603.0
2017-02-07 14:50:00,166.8,166.94,166.79,166.88,16404.0,129.1833,129.2918,129.1756,129.2453,16404.0
2017-02-07 14:55:00,166.86,166.92,166.82,166.88,18152.0,129.2298,129.2763,129.1988,129.2453,18152.0
2017-02-07 15:00:00,166.89,166.91,166.71,166.72,32784.0,129.253,129.2685,129.1136,129.1214,32784.0
2017-02-07 15:05:00,166.71,166.78,166.63,166.75,31122.0,129.1136,129.1679,129.0517,129.1446,31122.0
2017-02-07 15:10:00,166.76,166.82,166.62,166.74,26904.0,129.1524,129.1988,129.0439,129.1369,26904.0
2017-02-07 15:15:00,166.75,166.8,166.65,166.68,21976.0,129.1446,129.1833,129.0672,129.0904,21976.0
2017-02-07 15:20:00,166.67,166.77,166.61,166.64,28955.0,129.0827,129.1601,129.0362,129.0594,28955.0
2017-02-07 15:25:00,166.64,166.7,166.62,166.66,24950.0,129.0594,129.1059,129.0439,129.0749,24950.0
2017-02-07 15:30:00,166.66,166.71,166.51,166.52,44733.0,129.0749,129.1136,128.9587,128.9665,44733.0
2017-02-07 15:35:00,166.53,166.65,166.42,166.64,57073.0,128.9742,129.0672,128.889,129.0594,57073.0
2017-02-07 15:40:00,166.63,166.7,166.52,166.54,34109.0,129.0517,129.1059,128.9665,128.982,34109.0
2017-02-07 15:45:00,166.52,166.55,166.41,166.44,85818.0,128.9665,128.9897,128.8813,128.9045,85818.0
2017-02-07 15:50:00,166.45,166.57,166.44,166.56,57340.0,128.9123,129.0052,128.9045,128.9975,57340.0
2017-02-07 15:55:00,166.58,166.85,166.56,166.82,101311.0,129.013,129.2221,128.9975,129.1988,101311.0
2017-02-08 09:30:00,166.5,167.4,166.32,167.38,101436.0,128.951,129.648,128.8116,129.6325,101436.0
2017-02-08 09:35:00,167.3,167.38,166.73,167.04,33460.0,129.5706,129.6325,129.1291,129.3692,33460.0
2017-02-08 09:40:00,167.04,167.37,166.89,167.3,31899.0,129.3692,129.6248,129.253,129.5706,31899.0
2017-02-08 09:45:00,167.28,167.28,166.74,166.81,33055.0,129.5551,129.5551,129.1369,129.1911,33055.0
2017-02-08 09:50:00,166.84,167.16,166.77,166.97,23668.0,129.2143,129.4622,129.1601,129.315,23668.0
2017-02-08 09:55:00,166.9,167.47,166.9,167.44,24220.0,129.2608,129.7022,129.2608,129.679,24220.0
2017-02-08 10:00:00,167.42,167.59,167.18,167.59,77766.0,129.6635,129.7952,129.4776,129.7952,77766.0
2017-02-08 10:05:00,167.56,167.65,167.42,167.59,24271.0,129.7719,129.8416,129.6635,129.7952,24271.0
2017-02-08 10:10:00,167.54,167.56,167.16,167.18,30706.0,129.7565,129.7719,129.4622,129.4776,30706.0
2017-02-08 10:15:00,167.17,167.18,166.82,166.9,33332.0,129.4699,129.4776,129.1988,129.2608,33332.0
2017-02-08 10:20:00,166.87,167.08,166.79,166.97,37450.0,129.2376,129.4002,129.1756,129.315,37450.0
2017-02-08 10:25:00,166.95,167.02,166.57,166.65,53418.0,129.2995,129.3537,129.0052,129.0672,53418.0
2017-02-08 10:30:00,166.6,166.95,166.43,166.93,34789.0,129.0284,129.2995,128.8968,129.284,34789.0
2017-02-08 10:35:00,166.89,166.99,166.78,166.85,13674.0,129.253,129.3305,129.1679,129.2221,13674.0
2017-02-08 10:40:00,166.86,167.3,166.86,167.14,42993.0,129.2298,129.5706,129.2298,129.4467,42993.0
2017-02-08 10:45:00,167.13,167.4,167.12,167.27,22520.0,129.4389,129.648,129.4312,129.5473,22520.0
2017-02-08 10:50:00,167.29,167.41,166.96,167.0,50940.0,129.5628,129.6558,129.3073,129.3382,50940.0
2017-02-08 10:55:00,167.08,167.2,167.0,167.15,46500.0,129.4002,129.4931,129.3382,129.4544,46500.0
2017-02-08 11:00:00,167.24,167.54,167.23,167.54,26997.0,129.5241,129.7565,129.5164,129.7565,26997.0
2017-02-08 11:05:00,167.49,167.68,167.41,167.52,29607.0,129.7177,129.8649,129.6558,129.741,29607.0
2017-02-08 11:10:00,167.5,167.66,167.47,167.54,21931.0,129.7255,129.8494,129.7022,129.7565,21931.0
2017-02-08 11:15:00,167.51,167.65,167.51,167.54,29202.0,129.7332,129.8416,129.7332,129.7565,29202.0
2017-02-08 11:20:00,167.55,167.74,167.54,167.62,19766.0,129.7642,129.9114,129.7565,129.8184,19766.0
2017-02-08 11:25:00,167.6,167.68,167.43,167.52,25041.0,129.8029,129.8649,129.6713,129.741,25041.0
2017-02-08 11:30:00,167.52,167.75,167.49,167.73,29218.0,129.741,129.9191,129.7177,129.9036,29218.0
2017-02-08 11:35:00,167.72,167.79,167.6,167.66,22146.0,129.8959,129.9501,129.8029,129.8494,22146.0
2017-02-08 11:40:00,167.62,167.71,167.59,167.66,18218.0,129.8184,129.8881,129.7952,129.8494,18218.0
2017-02-08 11:45:00,167.68,167.72,167.43,167.51,19266.0,129.8649,129.8959,129.6713,129.7332,19266.0
2017-02-08 11:50:00,167.5,167.54,167.25,167.28,16903.0,129.7255,129.7565,129.5319,129.5551,16903.0
2017-02-08 11:55:00,167.22,167.35,167.01,167.05,29040.0,129.5086,129.6093,129.346,129.377,29040.0
2017-02-08 12:00:00,167.1,167.33,167.1,167.32,20665.0,129.4157,129.5938,129.4157,129.5861,20665.0
2017-02-08 12:05:00,167.31,167.32,167.12,167.14,20044.0,129.5783,129.5861,129.4312,129.4467,20044.0
2017-02-08 12:10:00,167.14,167.18,167.07,167.09,22834.0,129.4467,129.4776,129.3925,129.4079,22834.0
2017-02-08 12:15:00,167.08,167.24,167.04,167.2,13261.0,129.4002,129.5241,129.3692,129.4931,13261.0
2017-02-08 12:20:00,167.18,167.34,167.13,167.33,14197.0,129.4776,129.6016,129.4389,129.5938,14197.0
2017-02-08 12:25:00,167.34,167.34,167.2,167.21,9836.0,129.6016,129.6016,129.4931,129.5009,9836.0
2017-02-08 12:30:00,167.19,167.26,167.09,167.19,12533.0,129.4854,129.5396,129.4079,129.4854,12533.0
2017-02-08 12:35:00,167.17,167.32,167.13,167.26,28185.0,129.4699,129.5861,129.4389,129.5396,28185.0
2017-02-08 12:40:00,167.27,167.28,167.19,167.26,14400.0,129.5473,129.5551,129.4854,129.5396,14400.0
2017-02-08 12:45:00,167.28,167.45,167.26,167.45,18721.0,129.5551,129.6868,129.5396,129.6868,18721.0
2017-02-08 12:50:00,167.45,167.61,167.4,167.46,22937.0,129.6868,129.8107,129.648,129.6945,22937.0
2017-02-08 12:55:00,167.47,167.49,167.38,167.41,10985.0,129.7022,129.7177,129.6325,129.6558,10985.0
2017-02-08 13:00:00,167.41,167.62,167.38,167.58,13068.0,129.6558,129.8184,129.6325,129.7874,13068.0
2017-02-08 13:05:00,167.59,167.64,167.52,167.62,11846.0,129.7952,129.8339,129.741,129.8184,11846.0
2017-02-08 13:10:00,167.62,167.63,167.38,167.38,10683.0,129.8184,129.8262,129.6325,129.6325,10683.0
2017-02-08 13:15:00,167.39,167.53,167.39,167.51,12594.0,129.6403,129.7487,129.6403,129.7332,12594.0
2017-02-08 13:20:00,167.53,167.64,167.47,167.51,12488.0,129.7487,129.8339,129.7022,129.7332,12488.0
2017-02-08 13:25:00,167.5,167.6,167.5,167.53,9556.0,129.7255,129.8029,129.7255,129.7487,9556.0
2017-02-08 13:30:00,167.53,167.63,167.53,167.62,13451.0,129.7487,129.8262,129.7487,129.8184,13451.0
2017-02-08 13:35:00,167.6,167.73,167.6,167.73,21332.0,129.8029,129.9036,129.8029,129.9036,21332.0
2017-02-08 13:40:00,167.72,167.75,167.54,167.65,23681.0,129.8959,129.9191,129.7565,129.8416,23681.0
2017-02-08 13:45:00,167.65,167.74,167.61,167.66,12963.0,129.8416,129.9114,129.8107,129.8494,12963.0
2017-02-08 13:50:00,167.68,167.72,167.66,167.7,15070.0,129.8649,129.8959,129.8494,129.8804,15070.0
2017-02-08 13:55:00,167.69,167.71,167.61,167.63,11700.0,129.8726,129.8881,129.8107,129.8262,11700.0
2017-02-08 14:00:00,167.63,167.74,167.6,167.72,13236.0,129.8262,129.9114,129.8029,129.8959,13236.0
2017-02-08 14:05:00,167.72,167.77,167.68,167.76,16646.0,129.8959,129.9346,129.8649,129.9268,16646.0
2017-02-08 14:10:00,167.75,168.05,167.74,168.0,113670.0,129.9191,130.1514,129.9114,130.1127,113670.0
2017-02-08 14:15:00,168.04,168.16,167.95,168.08,32851.0,130.1437,130.2366,130.074,130.1747,32851.0
2017-02-08 14:20:00,168.06,168.16,167.95,168.01,25853.0,130.1592,130.2366,130.074,130.1205,25853.0
2017-02-08 14:25:00,168.01,168.06,167.94,167.95,43883.0,130.1205,130.1592,130.0662,130.074,43883.0
2017-02-08 14:30:00,167.96,168.1,167.94,168.08,22063.0,130.0817,130.1902,130.0662,130.1747,22063.0
2017-02-08 14:35:00,168.07,168.29,168.07,168.24,36080.0,130.1669,130.3373,130.1669,130.2986,36080.0
2017-02-08 14:40:00,168.24,168.31,168.2,168.27,34834.0,130.2986,130.3528,130.2676,130.3218,34834.0
2017-02-08 14:45:00,168.27,168.34,168.24,168.32,60963.0,130.3218,130.376,130.2986,130.3606,60963.0
2017-02-08 14:50:00,168.31,168.35,168.13,168.13,17240.0,130.3528,130.3838,130.2134,130.2134,17240.0
2017-02-08 14:55:00,168.12,168.15,168.05,168.15,22566.0,130.2057,130.2289,130.1514,130.2289,22566.0
2017-02-08 15:00:00,168.14,168.14,168.0,168.04,30743.0,130.2211,130.2211,130.1127,130.1437,30743.0
2017-02-08 15:05:00,168.04,168.27,168.03,168.13,26011.0,130.1437,130.3218,130.136,130.2134,26011.0
2017-02-08 15:10:00,168.13,168.19,167.89,167.91,46818.0,130.2134,130.2599,130.0275,130.043,46818.0
2017-02-08 15:15:00,167.92,168.04,167.81,167.87,39060.0,130.0508,130.1437,129.9656,130.012,39060.0
2017-02-08 15:20:00,167.87,168.02,167.83,167.96,32130.0,130.012,130.1282,129.9811,130.0817,32130.0
2017-02-08 15:25:00,167.96,168.18,167.96,168.09,38468.0,130.0817,130.2521,130.0817,130.1824,38468.0
2017-02-08 15:30:00,168.1,168.19,168.08,168.1,41500.0,130.1902,130.2599,130.1747,130.1902,41500.0
2017-02-08 15:35:00,168.09,168.16,168.02,168.07,36616.0,130.1824,130.2366,130.1282,130.1669,36616.0
2017-02-08 15:40:00,168.07,168.18,168.02,168.16,39467.0,130.1669,130.2521,130.1282,130.2366,39467.0
2017-02-08 15:45:00,168.17,168.18,168.04,168.13,48578.0,130.2444,130.2521,130.1437,130.2134,48578.0
2017-02-08 15:50:00,168.14,168.21,168.12,168.18,75855.0,130.2211,130.2754,130.2057,130.2521,75855.0
2017-02-08 15:55:00,168.2,168.31,168.02,168.16,177974.0,130.2676,130.3528,130.1282,130.2366,177974.0
2017-02-09 09:30:00,165.75,167.72,165.5,167.29,223364.0,128.3701,129.8959,128.1765,129.5628,223364.0
2017-02-09 09:35:00,167.39,167.71,166.75,167.47,105741.0,129.6403,129.8881,129.1446,129.7022,105741.0
2017-02-09 09:40:00,167.41,167.55,166.69,166.77,139464.0,129.6558,129.7642,129.0981,129.1601,139464.0
2017-02-09 09:45:00,166.79,167.34,166.76,167.21,59184.0,129.1756,129.6016,129.1524,129.5009,59184.0
2017-02-09 09:50:00,167.31,167.62,167.04,167.11,45264.0,129.5783,129.8184,129.3692,129.4234,45264.0
2017-02-09 09:55:00,167.1,167.33,167.05,167.29,83203.0,129.4157,129.5938,129.377,129.5628,83203.0
2017-02-09 10:00:00,167.3,167.52,167.09,167.35,34953.0,129.5706,129.741,129.4079,129.6093,34953.0
2017-02-09 10:05:00,167.32,167.33,166.96,167.11,38827.0,129.5861,129.5938,129.3073,129.4234,38827.0
2017-02-09 10:10:00,167.1,167.41,166.95,167.29,37093.0,129.4157,129.6558,129.2995,129.5628,37093.0
2017-02-09 10:15:00,167.32,167.42,166.98,167.16,44683.0,129.5861,129.6635,129.3227,129.4622,44683.0
2017-02-09 10:20:00,167.14,167.4,166.95,167.33,38176.0,129.4467,129.648,129.2995,129.5938,38176.0
2017-02-09 10:25:00,167.34,167.46,167.2,167.22,46826.0,129.6016,129.6945,129.4931,129.5086,46826.0
2017-02-09 10:30:00,167.22,167.26,166.92,167.03,129633.0,129.5086,129.5396,129.2763,129.3615,129633.0
2017-02-09 10:35:00,167.03,167.15,166.94,167.07,52269.0,129.3615,129.4544,129.2918,129.3925,52269.0
2017-02-09 10:40:00,167.06,167.14,166.83,166.95,50508.0,129.3847,129.4467,129.2066,129.2995,50508.0
2017-02-09 10:45:00,166.95,167.09,166.72,167.09,37752.0,129.2995,129.4079,129.1214,129.4079,37752.0
2017-02-09 10:50:00,167.08,167.09,166.67,166.79,26178.0,129.4002,129.4079,129.0827,129.1756,26178.0
2017-02-09 10:55:00,166.79,166.8,166.48,166.48,31054.0,129.1756,129.1833,128.9355,128.9355,31054.0
2017-02-09 11:00:00,166.49,166.66,166.48,166.54,46975.0,128.9433,129.0749,128.9355,128.982,46975.0
2017-02-09 11:05:00,166.54,166.76,166.47,166.56,51737.0,128.982,129.1524,128.9278,128.9975,51737.0
2017-02-09 11:10:00,166.59,166.76,166.57,166.62,45474.0,129.0207,129.1524,129.0052,129.0439,45474.0
2017-02-09 11:15:00,166.63,166.9,166.61,166.83,22505.0,129.0517,129.2608,129.0362,129.2066,22505.0
2017-02-09 11:20:00,166.83,166.89,166.63,166.78,34240.0,129.2066,129.253,129.0517,129.1679,34240.0
2017-02-09 11:25:00,166.79,166.81,166.53,166.56,247352.0,129.1756,129.1911,128.9742,128.9975,247352.0
2017-02-09 11:30:00,166.53,166.87,166.53,166.74,47646.0,128.9742,129.2376,128.9742,129.1369,47646.0
2017-02-09 11:35:00,166.7,166.77,166.62,166.76,19251.0,129.1059,129.1601,129.0439,129.1524,19251.0
2017-02-09 11:40:00,166.76,166.87,166.64,166.64,38097.0,129.1524,129.2376,129.0594,129.0594,38097.0
2017-02-09 11:45:00,166.64,166.89,166.64,166.89,24729.0,129.0594,129.253,129.0594,129.253,24729.0
2017-02-09 11:50:00,166.87,166.96,166.86,166.93,21232.0,129.2376,129.3073,129.2298,129.284,21232.0
2017-02-09 11:55:00,166.91,166.97,166.86,166.94,23079.0,129.2685,129.315,129.2298,129.2918,23079.0
2017-02-09 12:00:00,166.95,167.08,166.93,167.06,48519.0,129.2995,129.4002,129.284,129.3847,48519.0
2017-02-09 12:05:00,167.02,167.09,166.99,167.05,22163.0,129.3537,129.4079,129.3305,129.377,22163.0
2017-02-09 12:10:00,167.03,167.18,167.01,167.03,19331.0,129.3615,129.4776,129.346,129.3615,19331.0
2017-02-09 12:15:00,167.03,167.05,166.88,166.99,14290.0,129.3615,129.377,129.2453,129.3305,14290.0
2017-02-09 12:20:00,166.98,167.09,166.92,167.03,22821.0,129.3227,129.4079,129.2763,129.3615,22821.0
2017-02-09 12:25:00,166.99,167.09,166.99,167.03,111340.0,129.3305,129.4079,129.3305,129.3615,111340.0
2017-02-09 12:30:00,167.03,167.03,166.86,166.99,22527.0,129.3615,129.3615,129.2298,129.3305,22527.0
2017-02-09 12:35:00,166.98,167.09,166.95,167.09,17555.0,129.3227,129.4079,129.2995,129.4079,17555.0
2017-02-09 12:40:00,167.08,167.26,167.07,167.2,17162.0,129.4002,129.5396,129.3925,129.4931,17162.0
2017-02-09 12:45:00,167.2,167.33,167.11,167.11,29390.0,129.4931,129.5938,129.4234,129.4234,29390.0
2017-02-09 12:50:00,167.13,167.38,167.06,167.34,22982.0,129.4389,129.6325,129.3847,129.6016,22982.0
2017-02-09 12:55:00,167.35,167.35,167.23,167.32,8820.0,129.6093,129.6093,129.5164,129.5861,8820.0
2017-02-09 13:00:00,167.31,167.35,167.25,167.33,123993.0,129.5783,129.6093,129.5319,129.5938,123993.0
2017-02-09 13:05:00,167.29,167.45,167.26,167.36,11792.0,129.5628,129.6868,129.5396,129.617,11792.0
2017-02-09 13:10:00,167.35,167.57,167.33,167.5,13177.0,129.6093,129.7797,129.5938,129.7255,13177.0
2017-02-09 13:15:00,167.48,167.79,167.46,167.68,19615.0,129.71,129.9501,129.6945,129.8649,19615.0
2017-02-09 13:20:00,167.67,167.67,167.5,167.58,23915.0,129.8571,129.8571,129.7255,129.7874,23915.0
2017-02-09 13:25:00,167.57,167.58,167.52,167.53,30442.0,129.7797,129.7874,129.741,129.7487,30442.0
2017-02-09 13:30:00,167.53,167.54,167.4,167.44,15122.0,129.7487,129.7565,129.648,129.679,15122.0
2017-02-09 13:35:00,167.46,167.46,167.25,167.31,16870.0,129.6945,129.6945,129.5319,129.5783,16870.0
2017-02-09 13:40:00,167.3,167.44,167.27,167.41,14601.0,129.5706,129.679,129.5473,129.6558,14601.0
2017-02-09 13:45:00,167.41,167.53,167.37,167.51,19479.0,129.6558,129.7487,129.6248,129.7332,19479.0
2017-02-09 13:50:00,167.51,167.52,167.43,167.47,15594.0,129.7332,129.741,129.6713,129.7022,15594.0
2017-02-09 13:55:00,167.45,167.5,167.36,167.5,16814.0,129.6868,129.7255,129.617,129.7255,16814.0
2017-02-09 14:00:00,167.47,167.52,167.41,167.52,12297.0,129.7022,129.741,129.6558,129.741,12297.0
2017-02-09 14:05:00,167.52,167.52,167.3,167.41,26800.0,129.741,129.741,129.5706,129.6558,26800.0
2017-02-09 14:10:00,167.41,167.45,167.32,167.36,12022.0,129.6558,129.6868,129.5861,129.617,12022.0
2017-02-09 14:15:00,167.36,167.36,167.15,167.16,20555.0,129.617,129.617,129.4544,129.4622,20555.0
2017-02-09 14:20:00,167.16,167.22,167.06,167.1,34560.0,129.4622,129.5086,129.3847,129.4157,34560.0
2017-02-09 14:25:00,167.09,167.17,167.02,167.08,28347.0,129.4079,129.4699,129.3537,129.4002,28347.0
2017-02-09 14:30:00,167.08,167.25,167.07,167.17,20940.0,129.4002,129.5319,129.3925,129.4699,20940.0
2017-02-09 14:35:00,167.2,167.32,167.16,167.31,116788.0,129.4931,129.5861,129.4622,129.5783,116788.0
2017-02-09 14:40:00,167.32,167.44,167.26,167.43,19912.0,129.5861,129.679,129.5396,129.6713,19912.0
2017-02-09 14:45:00,167.43,167.46,167.35,167.38,34641.0,129.6713,129.6945,129.6093,129.6325,34641.0
2017-02-09 14:50:00,167.4,167.54,167.35,167.51,14177.0,129.648,129.7565,129.6093,129.7332,14177.0
2017-02-09 14:55:00,167.49,167.49,167.35,167.38,17912.0,129.7177,129.7177,129.6093,129.6325,17912.0
2017-02-09 15:00:00,167.37,167.38,167.29,167.35,12564.0,129.6248,129.6325,129.5628,129.6093,12564.0
2017-02-09 15:05:00,167.33,167.35,167.24,167.24,10705.0,129.5938,129.6093,129.5241,129.5241,10705.0
2017-02-09 15:10:00,167.24,167.35,167.23,167.3,24154.0,129.5241,129.6093,129.5164,129.5706,24154.0
2017-02-09 15:15:00,167.33,167.41,167.31,167.41,14211.0,129.5938,129.6558,129.5783,129.6558,14211.0
2017-02-09 15:20:00,167.38,167.38,167.31,167.33,19475.0,129.6325,129.6325,129.5783,129.5938,19475.0
2017-02-09 15:25:00,167.33,167.36,167.28,167.34,16600.0,129.5938,129.617,129.5551,129.6016,16600.0
2017-02-09 15:30:00,167.34,167.34,167.24,167.27,16563.0,129.6016,129.6016,129.5241,129.5473,16563.0
2017-02-09 15:35:00,167.26,167.42,167.25,167.33,28746.0,129.5396,129.6635,129.5319,129.5938,28746.0
2017-02-09 15:40:00,167.33,167.47,167.32,167.4,24176.0,129.5938,129.7022,129.5861,129.648,24176.0
2017-02-09 15:45:00,167.4,167.4,167.25,167.26,30865.0,129.648,129.648,129.5319,129.5396,30865.0
2017-02-09 15:50:00,167.26,167.53,167.26,167.53,48097.0,129.5396,129.7487,129.5396,129.7487,48097.0
2017-02-09 15:55:00,167.52,167.55,167.42,167.45,149811.0,129.741,129.7642,129.6635,129.6868,149811.0
2017-02-10 09:30:00,167.67,167.8,167.03,167.26,86140.0,129.8571,129.9578,129.3615,129.5396,86140.0
2017-02-10 09:35:00,167.25,167.48,167.16,167.35,36974.0,129.5319,129.71,129.4622,129.6093,36974.0
2017-02-10 09:40:00,167.36,167.98,167.36,167.93,64773.0,129.617,130.0972,129.617,130.0585,64773.0
2017-02-10 09:45:00,167.97,167.99,167.86,167.96,41252.0,130.0895,130.105,130.0043,130.0817,41252.0
2017-02-10 09:50:00,167.94,168.21,167.9,168.19,57635.0,130.0662,130.2754,130.0353,130.2599,57635.0
2017-02-10 09:55:00,168.17,168.2,167.84,167.96,21048.0,130.2444,130.2676,129.9888,130.0817,21048.0
2017-02-10 10:00:00,168.0,168.28,167.9,168.24,57306.0,130.1127,130.3296,130.0353,130.2986,57306.0
2017-02-10 10:05:00,168.2,168.2,167.93,168.01,21865.0,130.2676,130.2676,130.0585,130.1205,21865.0
2017-02-10 10:10:00,168.0,168.06,167.86,168.05,10901.0,130.1127,130.1592,130.0043,130.1514,10901.0
2017-02-10 10:15:00,168.03,168.03,167.78,167.81,8803.0,130.136,130.136,129.9423,129.9656,8803.0
2017-02-10 10:20:00,167.82,167.85,167.67,167.82,12593.0,129.9733,129.9965,129.8571,129.9733,12593.0
2017-02-10 10:25:00,167.81,167.81,167.52,167.58,17242.0,129.9656,129.9656,129.741,129.7874,17242.0
2017-02-10 10:30:00,167.57,167.74,167.54,167.68,19060.0,129.7797,129.9114,129.7565,129.8649,19060.0
2017-02-10 10:35:00,167.68,167.79,167.64,167.73,14738.0,129.8649,129.9501,129.8339,129.9036,14738.0
2017-02-10 10:40:00,167.76,167.79,167.66,167.77,19251.0,129.9268,129.9501,129.8494,129.9346,19251.0
2017-02-10 10:45:00,167.77,167.77,167.65,167.74,32961.0,129.9346,129.9346,129.8416,129.9114,32961.0
2017-02-10 10:50:00,167.76,167.98,167.76,167.97,13178.0,129.9268,130.0972,129.9268,130.0895,13178.0
2017-02-10 10:55:00,168.0,168.09,167.96,168.09,31806.0,130.1127,130.1824,130.0817,130.1824,31806.0
2017-02-10 11:00:00,168.09,168.27,168.08,168.23,25276.0,130.1824,130.3218,130.1747,130.2908,25276.0
2017-02-10 11:05:00,168.27,168.27,168.06,168.12,22499.0,130.3218,130.3218,130.1592,130.2057,22499.0
2017-02-10 11:10:00,168.13,168.13,167.9,167.92,61794.0,130.2134,130.2134,130.0353,130.0508,61794.0
2017-02-10 11:15:00,167.94,167.97,167.77,167.8,25260.0,130.0662,130.0895,129.9346,129.9578,25260.0
2017-02-10 11:20:00,167.78,167.79,167.66,167.68,27764.0,129.9423,129.9501,129.8494,129.8649,27764.0
2017-02-10 11:25:00,167.68,167.7,167.29,167.36,44247.0,129.8649,129.8804,129.5628,129.617,44247.0
2017-02-10 11:30:00,167.36,167.42,167.28,167.32,30321.0,129.617,129.6635,129.5551,129.5861,30321.0
2017-02-10 11:35:00,167.32,167.53,167.29,167.47,21225.0,129.5861,129.7487,129.5628,129.7022,21225.0
2017-02-10 11:40:00,167.47,167.5,167.31,167.33,14443.0,129.7022,129.7255,129.5783,129.5938,14443.0
2017-02-10 11:45:00,167.3,167.31,167.13,167.15,16166.0,129.5706,129.5783,129.4389,129.4544,16166.0
2017-02-10 11:50:00,167.17,167.52,167.15,167.41,47570.0,129.4699,129.741,129.4544,129.6558,47570.0
2017-02-10 11:55:00,167.42,167.53,167.42,167.52,10055.0,129.6635,129.7487,129.6635,129.741,10055.0
2017-02-10 12:00:00,167.54,167.55,167.34,167.35,14986.0,129.7565,129.7642,129.6016,129.6093,14986.0
2017-02-10 12:05:00,167.35,167.5,167.33,167.49,20117.0,129.6093,129.7255,129.5938,129.7177,20117.0
2017-02-10 12:10:00,167.48,167.53,167.45,167.51,12726.0,129.71,129.7487,129.6868,129.7332,12726.0
2017-02-10 12:15:00,167.48,167.55,167.46,167.54,10812.0,129.71,129.7642,129.6945,129.7565,10812.0
2017-02-10 12:20:00,167.55,167.7,167.53,167.67,15678.0,129.7642,129.8804,129.7487,129.8571,15678.0
2017-02-10 12:25:00,167.67,167.72,167.63,167.69,12085.0,129.8571,129.8959,129.8262,129.8726,12085.0
2017-02-10 12:30:00,167.7,167.85,167.65,167.8,14462.0,129.8804,129.9965,129.8416,129.9578,14462.0
2017-02-10 12:35:00,167.8,167.88,167.78,167.79,17934.0,129.9578,130.0198,129.9423,129.9501,17934.0
2017-02-10 12:40:00,167.78,167.84,167.75,167.78,14539.0,129.9423,129.9888,129.9191,129.9423,14539.0
2017-02-10 12:45:00,167.77,167.84,167.75,167.78,21063.0,129.9346,129.9888,129.9191,129.9423,21063.0
2017-02-10 12:50:00,167.77,167.78,167.67,167.71,8917.0,129.9346,129.9423,129.8571,129.8881,8917.0
2017-02-10 12:55:00,167.7,167.73,167.67,167.73,15123.0,129.8804,129.9036,129.8571,129.9036,15123.0
2017-02-10 13:00:00,167.71,167.85,167.71,167.79,22926.0,129.8881,129.9965,129.8881,129.9501,22926.0
2017-02-10 13:05:00,167.81,167.95,167.78,167.92,19231.0,129.9656,130.074,129.9423,130.0508,19231.0
2017-02-10 13:10:00,167.9,167.98,167.89,167.96,9377.0,130.0353,130.0972,130.0275,130.0817,9377.0
2017-02-10 13:15:00,167.94,167.95,167.88,167.93,14639.0,130.0662,130.074,130.0198,130.0585,14639.0
2017-02-10 13:20:00,167.9,167.95,167.8,167.93,13192.0,130.0353,130.074,129.9578,130.0585,13192.0
2017-02-10 13:25:00,167.93,168.06,167.92,168.06,31689.0,130.0585,130.1592,130.0508,130.1592,31689.0
2017-02-10 13:30:00,168.05,168.17,168.04,168.09,33570.0,130.1514,130.2444,130.1437,130.1824,33570.0
2017-02-10 13:35:00,168.09,168.11,168.07,168.08,26064.0,130.1824,130.1979,130.1669,130.1747,26064.0
2017-02-10 13:40:00,168.08,168.13,168.07,168.1,40243.0,130.1747,130.2134,130.1669,130.1902,40243.0
2017-02-10 13:45:00,168.12,168.3,168.11,168.28,14004.0,130.2057,130.3451,130.1979,130.3296,14004.0
2017-02-10 13:50:00,168.28,168.31,168.17,168.17,35659.0,130.3296,130.3528,130.2444,130.2444,35659.0
2017-02-10 13:55:00,168.17,168.18,168.09,168.12,15517.0,130.2444,130.2521,130.1824,130.2057,15517.0
2017-02-10 14:00:00,168.11,168.16,168.07,168.09,21217.0,130.1979,130.2366,130.1669,130.1824,21217.0
2017-02-10 14:05:00,168.09,168.21,168.08,168.12,18369.0,130.1824,130.2754,130.1747,130.2057,18369.0
2017-02-10 14:10:00,168.13,168.22,168.1,168.16,14152.0,130.2134,130.2831,130.1902,130.2366,14152.0
2017-02-10 14:15:00,168.18,168.18,168.09,168.15,9182.0,130.2521,130.2521,130.1824,130.2289,9182.0
2017-02-10 14:20:00,168.14,168.17,168.05,168.15,19141.0,130.2211,130.2444,130.1514,130.2289,19141.0
2017-02-10 14:25:00,168.17,168.17,168.13,168.15,24505.0,130.2444,130.2444,130.2134,130.2289,24505.0
2017-02-10 14:30:00,168.15,168.16,168.07,168.07,39606.0,130.2289,130.2366,130.1669,130.1669,39606.0
2017-02-10 14:35:00,168.09,168.12,168.08,168.11,26438.0,130.1824,130.2057,130.1747,130.1979,26438.0
2017-02-10 14:40:00,168.09,168.12,168.01,168.08,11698.0,130.1824,130.2057,130.1205,130.1747,11698.0
2017-02-10 14:45:00,168.1,168.12,168.05,168.12,11800.0,130.1902,130.2057,130.1514,130.2057,11800.0
2017-02-10 14:50:00,168.11,168.11,168.0,168.05,22985.0,130.1979,130.1979,130.1127,130.1514,22985.0
2017-02-10 14:55:00,168.05,168.11,167.92,168.0,32157.0,130.1514,130.1979,130.0508,130.1127,32157.0
2017-02-10 15:00:00,167.99,168.13,167.98,168.09,31602.0,130.105,130.2134,130.0972,130.1824,31602.0
2017-02-10 15:05:00,168.1,168.17,168.09,168.12,31854.0,130.1902,130.2444,130.1824,130.2057,31854.0
2017-02-10 15:10:00,168.11,168.16,168.06,168.13,19404.0,130.1979,130.2366,130.1592,130.2134,19404.0
2017-02-10 15:15:00,168.13,168.15,168.07,168.1,21607.0,130.2134,130.2289,130.1669,130.1902,21607.0
2017-02-10 15:20:00,168.09,168.1,168.0,168.0,39978.0,130.1824,130.1902,130.1127,130.1127,39978.0
2017-02-10 15:25:00,168.02,168.03,167.91,168.03,26818.0,130.1282,130.136,130.043,130.136,26818.0
2017-02-10 15:30:00,168.02,168.1,168.0,168.01,50103.0,130.1282,130.1902,130.1127,130.1205,50103.0
2017-02-10 15:35:00,168.01,168.04,167.95,167.96,41368.0,130.1205,130.1437,130.074,130.0817,41368.0
2017-02-10 15:40:00,167.95,168.0,167.89,167.97,30404.0,130.074,130.1127,130.0275,130.0895,30404.0
2017-02-10 15:45:00,167.97,168.01,167.94,167.96,41922.0,130.0895,130.1205,130.0662,130.0817,41922.0
2017-02-10 15:50:00,167.9,168.0,167.86,167.89,47749.0,130.0353,130.1127,130.0043,130.0275,47749.0
2017-02-10 15:55:00,167.89,168.04,167.88,167.94,138790.0,130.0275,130.1437,130.0198,130.0662,138790.0
2017-02-13 09:30:00,167.72,167.79,166.68,166.82,75845.0,130.7868,130.8414,129.9758,130.085,75845.0
2017-02-13 09:35:00,166.83,167.63,166.82,166.85,109487.0,130.0928,130.7167,130.085,130.1084,109487.0
2017-02-13 09:40:00,166.92,167.17,166.8,166.91,178519.0,130.163,130.3579,130.0694,130.1552,178519.0
2017-02-13 09:45:00,166.9,167.37,166.86,167.31,27906.0,130.1474,130.5139,130.1162,130.4671,27906.0
2017-02-13 09:50:00,167.38,167.39,167.05,167.31,39296.0,130.5217,130.5295,130.2644,130.4671,39296.0
2017-02-13 09:55:00,167.3,167.59,167.17,167.19,23222.0,130.4593,130.6855,130.3579,130.3735,23222.0
2017-02-13 10:00:00,167.21,167.46,167.12,167.26,26697.0,130.3891,130.5841,130.319,130.4281,26697.0
2017-02-13 10:05:00,167.27,167.59,167.27,167.5,17447.0,130.4359,130.6855,130.4359,130.6153,17447.0
2017-02-13 10:10:00,167.52,167.54,167.35,167.46,13022.0,130.6309,130.6465,130.4983,130.5841,13022.0
2017-02-13 10:15:00,167.44,167.63,167.24,167.63,12979.0,130.5685,130.7167,130.4125,130.7167,12979.0
2017-02-13 10:20:00,167.6,167.64,167.38,167.47,17731.0,130.6933,130.7245,130.5217,130.5919,17731.0
2017-02-13 10:25:00,167.47,167.61,167.31,167.38,12559.0,130.5919,130.7011,130.4671,130.5217,12559.0
2017-02-13 10:30:00,167.41,167.43,167.26,167.35,24190.0,130.5451,130.5607,130.4281,130.4983,24190.0
2017-02-13 10:35:00,167.34,167.52,167.31,167.46,16527.0,130.4905,130.6309,130.4671,130.5841,16527.0
2017-02-13 10:40:00,167.46,167.53,167.37,167.48,12865.0,130.5841,130.6387,130.5139,130.5997,12865.0
2017-02-13 10:45:00,167.47,167.58,167.46,167.53,14755.0,130.5919,130.6777,130.5841,130.6387,14755.0
2017-02-13 10:50:00,167.55,167.7,167.5,167.67,14376.0,130.6543,130.7712,130.6153,130.7478,14376.0
2017-02-13 10:55:00,167.64,167.65,167.41,167.45,14276.0,130.7245,130.7322,130.5451,130.5763,14276.0
2017-02-13 11:00:00,167.45,167.5,167.32,167.38,18561.0,130.5763,130.6153,130.4749,130.5217,18561.0
2017-02-13 11:05:00,167.41,167.43,167.19,167.21,27713.0,130.5451,130.5607,130.3735,130.3891,27713.0
2017-02-13 11:10:00,167.22,167.37,167.22,167.3,19260.0,130.3969,130.5139,130.3969,130.4593,19260.0
2017-02-13 11:15:00,167.31,167.4,167.26,167.34,33893.0,130.4671,130.5373,130.4281,130.4905,33893.0
2017-02-13 11:20:00,167.34,167.55,167.34,167.5,11133.0,130.4905,130.6543,130.4905,130.6153,11133.0
2017-02-13 11:25:00,167.5,167.54,167.4,167.42,16673.0,130.6153,130.6465,130.5373,130.5529,16673.0
2017-02-13 11:30:00,167.45,167.55,167.41,167.48,17279.0,130.5763,130.6543,130.5451,130.5997,17279.0
2017-02-13 11:35:00,167.51,167.59,167.48,167.59,24963.0,130.6231,130.6855,130.5997,130.6855,24963.0
2017-02-13 11:40:00,167.58,167.67,167.58,167.67,11468.0,130.6777,130.7478,130.6777,130.7478,11468.0
2017-02-13 11:45:00,167.65,167.75,167.64,167.73,33080.0,130.7322,130.8102,130.7245,130.7946,33080.0
2017-02-13 11:50:00,167.73,167.95,167.68,167.75,51008.0,130.7946,130.9662,130.7556,130.8102,51008.0
2017-02-13 11:55:00,167.72,167.74,167.57,167.7,24762.0,130.7868,130.8024,130.6699,130.7712,24762.0
2017-02-13 12:00:00,167.73,167.77,167.63,167.74,23349.0,130.7946,130.8258,130.7167,130.8024,23349.0
2017-02-13 12:05:00,167.74,167.97,167.74,167.87,47622.0,130.8024,130.9818,130.8024,130.9038,47622.0
2017-02-13 12:10:00,167.86,167.88,167.82,167.84,9646.0,130.896,130.9116,130.8648,130.8804,9646.0
2017-02-13 12:15:00,167.84,167.99,167.82,167.87,25446.0,130.8804,130.9974,130.8648,130.9038,25446.0
2017-02-13 12:20:00,167.87,167.99,167.87,167.94,22481.0,130.9038,130.9974,130.9038,130.9584,22481.0
2017-02-13 12:25:00,167.95,168.08,167.88,168.08,43083.0,130.9662,131.0676,130.9116,131.0676,43083.0
2017-02-13 12:30:00,168.08,168.13,167.9,168.13,31233.0,131.0676,131.1065,130.9272,131.1065,31233.0
2017-02-13 12:35:00,168.12,168.15,167.99,168.07,600915.0,131.0988,131.1221,130.9974,131.0598,600915.0
2017-02-13 12:40:00,168.06,168.2,167.76,167.82,29252.0,131.052,131.1611,130.818,130.8648,29252.0
2017-02-13 12:45:00,167.77,167.84,167.65,167.75,15246.0,130.8258,130.8804,130.7322,130.8102,15246.0
2017-02-13 12:50:00,167.77,167.77,167.67,167.7,11931.0,130.8258,130.8258,130.7478,130.7712,11931.0
2017-02-13 12:55:00,167.7,167.71,167.47,167.48,32518.0,130.7712,130.779,130.5919,130.5997,32518.0
2017-02-13 13:00:00,167.52,167.59,167.47,167.56,8713.0,130.6309,130.6855,130.5919,130.6621,8713.0
2017-02-13 13:05:00,167.54,167.56,167.39,167.44,9340.0,130.6465,130.6621,130.5295,130.5685,9340.0
2017-02-13 13:10:00,167.43,167.57,167.42,167.52,10600.0,130.5607,130.6699,130.5529,130.6309,10600.0
2017-02-13 13:15:00,167.53,167.67,167.43,167.59,16244.0,130.6387,130.7478,130.5607,130.6855,16244.0
2017-02-13 13:20:00,167.63,167.74,167.59,167.64,4635.0,130.7167,130.8024,130.6855,130.7245,4635.0
2017-02-13 13:25:00,167.62,167.94,167.61,167.94,17445.0,130.7089,130.9584,130.7011,130.9584,17445.0
2017-02-13 13:30:00,167.95,167.96,167.69,167.83,22944.0,130.9662,130.974,130.7634,130.8726,22944.0
2017-02-13 13:35:00,167.87,167.96,167.73,167.84,18236.0,130.9038,130.974,130.7946,130.8804,18236.0
2017-02-13 13:40:00,167.82,168.05,167.81,168.03,18752.0,130.8648,131.0442,130.857,131.0286,18752.0
2017-02-13 13:45:00,168.01,168.26,167.98,168.0,70372.0,131.013,131.2079,130.9896,131.0052,70372.0
2017-02-13 13:50:00,167.99,168.03,167.92,167.97,62126.0,130.9974,131.0286,130.9428,130.9818,62126.0
2017-02-13 13:55:00,167.94,168.0,167.85,167.85,7129.0,130.9584,131.0052,130.8882,130.8882,7129.0
2017-02-13 14:00:00,167.87,167.98,167.8,167.93,16999.0,130.9038,130.9896,130.8492,130.9506,16999.0
2017-02-13 14:05:00,167.96,168.06,167.94,168.02,14570.0,130.974,131.052,130.9584,131.0208,14570.0
2017-02-13 14:10:00,167.98,168.04,167.93,167.97,16578.0,130.9896,131.0364,130.9506,130.9818,16578.0
2017-02-13 14:15:00,167.96,167.98,167.8,167.89,28630.0,130.974,130.9896,130.8492,130.9194,28630.0
2017-02-13 14:20:00,167.92,167.94,167.75,167.81,29233.0,130.9428,130.9584,130.8102,130.857,29233.0
2017-02-13 14:25:00,167.8,168.01,167.78,167.93,41499.0,130.8492,131.013,130.8336,130.9506,41499.0
2017-02-13 14:30:00,167.91,168.01,167.84,167.86,54208.0,130.935,131.013,130.8804,130.896,54208.0
2017-02-13 14:35:00,167.86,168.03,167.78,167.82,56416.0,130.896,131.0286,130.8336,130.8648,56416.0
2017-02-13 14:40:00,167.82,168.03,167.79,168.0,37827.0,130.8648,131.0286,130.8414,131.0052,37827.0
2017-02-13 14:45:00,167.99,168.02,167.8,167.83,27200.0,130.9974,131.0208,130.8492,130.8726,27200.0
2017-02-13 14:50:00,167.84,167.91,167.83,167.91,11014.0,130.8804,130.935,130.8726,130.935,11014.0
2017-02-13 14:55:00,167.91,168.0,167.86,167.86,20707.0,130.935,131.0052,130.896,130.896,20707.0
2017-02-13 15:00:00,167.86,167.95,167.7,167.71,46566.0,130.896,130.9662,130.7712,130.779,46566.0
2017-02-13 15:05:00,167.72,167.81,167.68,167.78,19091.0,130.7868,130.857,130.7556,130.8336,19091.0
2017-02-13 15:10:00,167.76,167.81,167.74,167.76,13584.0,130.818,130.857,130.8024,130.818,13584.0
2017-02-13 15:15:00,167.76,167.81,167.65,167.71,16778.0,130.818,130.857,130.7322,130.779,16778.0
2017-02-13 15:20:00,167.68,167.75,167.58,167.6,25544.0,130.7556,130.8102,130.6777,130.6933,25544.0
2017-02-13 15:25:00,167.62,167.78,167.62,167.71,15431.0,130.7089,130.8336,130.7089,130.779,15431.0
2017-02-13 15:30:00,167.69,167.73,167.52,167.52,20516.0,130.7634,130.7946,130.6309,130.6309,20516.0
2017-02-13 15:35:00,167.52,167.68,167.52,167.68,24163.0,130.6309,130.7556,130.6309,130.7556,24163.0
2017-02-13 15:40:00,167.68,167.72,167.62,167.72,21802.0,130.7556,130.7868,130.7089,130.7868,21802.0
2017-02-13 15:45:00,167.72,167.74,167.58,167.72,33427.0,130.7868,130.8024,130.6777,130.7868,33427.0
2017-02-13 15:50:00,167.75,167.79,167.63,167.64,37786.0,130.8102,130.8414,130.7167,130.7245,37786.0
2017-02-13 15:55:00,167.65,167.73,167.47,167.66,101582.0,130.7322,130.7946,130.5919,130.74,101582.0
2017-02-14 09:30:00,167.07,167.17,166.22,166.59,105110.0,130.28,130.3579,129.6171,129.9057,105110.0
2017-02-14 09:35:00,166.57,166.85,166.38,166.65,57449.0,129.8901,130.1084,129.7419,129.9525,57449.0
2017-02-14 09:40:00,166.6,166.84,166.44,166.51,35874.0,129.9135,130.1006,129.7887,129.8433,35874.0
2017-02-14 09:45:00,166.53,167.09,166.53,166.93,37776.0,129.8589,130.2956,129.8589,130.1708,37776.0
2017-02-14 09:50:00,166.94,167.08,166.83,166.92,30413.0,130.1786,130.2878,130.0928,130.163,30413.0
2017-02-14 09:55:00,166.91,167.08,166.85,166.97,30275.0,130.1552,130.2878,130.1084,130.202,30275.0
2017-02-14 10:00:00,166.93,167.09,166.75,166.95,74982.0,130.1708,130.2956,130.0304,130.1864,74982.0
2017-02-14 10:05:00,166.97,167.33,166.94,167.27,19634.0,130.202,130.4827,130.1786,130.4359,19634.0
2017-02-14 10:10:00,167.29,167.44,167.01,167.1,31368.0,130.4515,130.5685,130.2332,130.3034,31368.0
2017-02-14 10:15:00,167.0,167.0,166.81,166.94,12315.0,130.2254,130.2254,130.0772,130.1786,12315.0
2017-02-14 10:20:00,166.96,167.06,166.84,166.84,10529.0,130.1942,130.2722,130.1006,130.1006,10529.0
2017-02-14 10:25:00,166.9,166.9,166.64,166.88,35139.0,130.1474,130.1474,129.9447,130.1318,35139.0
2017-02-14 10:30:00,166.88,166.88,166.73,166.8,21649.0,130.1318,130.1318,130.0148,130.0694,21649.0
2017-02-14 10:35:00,166.77,166.93,166.64,166.77,13857.0,130.046,130.1708,129.9447,130.046,13857.0
2017-02-14 10:40:00,166.74,166.78,166.43,166.59,20149.0,130.0226,130.0538,129.7809,129.9057,20149.0
2017-02-14 10:45:00,166.61,166.63,166.45,166.63,23560.0,129.9213,129.9369,129.7965,129.9369,23560.0
2017-02-14 10:50:00,166.63,166.67,166.4,166.63,25357.0,129.9369,129.9681,129.7575,129.9369,25357.0
2017-02-14 10:55:00,166.67,166.67,166.34,166.42,16100.0,129.9681,129.9681,129.7107,129.7731,16100.0
2017-02-14 11:00:00,166.43,166.57,166.43,166.43,19380.0,129.7809,129.8901,129.7809,129.7809,19380.0
2017-02-14 11:05:00,166.44,166.48,166.24,166.27,23847.0,129.7887,129.8199,129.6327,129.6561,23847.0
2017-02-14 11:10:00,166.28,166.39,166.19,166.28,15705.0,129.6639,129.7497,129.5938,129.6639,15705.0
2017-02-14 11:15:00,166.27,166.39,166.1,166.13,21939.0,129.6561,129.7497,129.5236,129.547,21939.0
2017-02-14 11:20:00,166.13,166.16,165.92,165.95,42103.0,129.547,129.5704,129.3832,129.4066,42103.0
2017-02-14 11:25:00,165.91,165.91,165.76,165.76,34403.0,129.3754,129.3754,129.2584,129.2584,34403.0
2017-02-14 11:30:00,165.76,166.12,165.76,166.04,11256.0,129.2584,129.5392,129.2584,129.4768,11256.0
2017-02-14 11:35:00,166.07,166.07,165.74,165.74,18138.0,129.5002,129.5002,129.2428,129.2428,18138.0
2017-02-14 11:40:00,165.74,165.78,165.57,165.57,58410.0,129.2428,129.274,129.1103,129.1103,58410.0
2017-02-14 11:45:00,165.6,165.84,165.6,165.75,11570.0,129.1337,129.3208,129.1337,129.2506,11570.0
2017-02-14 11:50:00,165.75,166.09,165.71,166.03,9936.0,129.2506,129.5158,129.2195,129.469,9936.0
2017-02-14 11:55:00,166.02,166.15,165.99,166.15,11863.0,129.4612,129.5626,129.4378,129.5626,11863.0
2017-02-14 12:00:00,166.18,166.33,166.14,166.27,52593.0,129.586,129.7029,129.5548,129.6561,52593.0
2017-02-14 12:05:00,166.25,166.38,166.25,166.26,49278.0,129.6405,129.7419,129.6405,129.6483,49278.0
2017-02-14 12:10:00,166.25,166.3,166.21,166.25,18937.0,129.6405,129.6795,129.6093,129.6405,18937.0
2017-02-14 12:15:00,166.26,166.33,166.16,166.31,34088.0,129.6483,129.7029,129.5704,129.6873,34088.0
2017-02-14 12:20:00,166.32,166.52,166.26,166.49,55952.0,129.6951,129.8511,129.6483,129.8277,55952.0
2017-02-14 12:25:00,166.49,166.53,166.43,166.51,12473.0,129.8277,129.8589,129.7809,129.8433,12473.0
2017-02-14 12:30:00,166.5,166.61,166.47,166.57,11247.0,129.8355,129.9213,129.8121,129.8901,11247.0
2017-02-14 12:35:00,166.54,166.55,166.48,166.51,9182.0,129.8667,129.8745,129.8199,129.8433,9182.0
2017-02-14 12:40:00,166.5,166.55,166.46,166.5,14139.0,129.8355,129.8745,129.8043,129.8355,14139.0
2017-02-14 12:45:00,166.5,166.53,166.47,166.49,8849.0,129.8355,129.8589,129.8121,129.8277,8849.0
2017-02-14 12:50:00,166.51,166.6,166.48,166.49,17001.0,129.8433,129.9135,129.8199,129.8277,17001.0
2017-02-14 12:55:00,166.51,166.62,166.5,166.61,7906.0,129.8433,129.9291,129.8355,129.9213,7906.0
2017-02-14 13:00:00,166.59,166.66,166.58,166.66,7983.0,129.9057,129.9603,129.8979,129.9603,7983.0
2017-02-14 13:05:00,166.66,166.86,166.56,166.79,33824.0,129.9603,130.1162,129.8823,130.0616,33824.0
2017-02-14 13:10:00,166.79,166.98,166.79,166.87,32026.0,130.0616,130.2098,130.0616,130.124,32026.0
2017-02-14 13:15:00,166.83,166.9,166.77,166.8,28016.0,130.0928,130.1474,130.046,130.0694,28016.0
2017-02-14 13:20:00,166.8,166.9,166.79,166.86,21620.0,130.0694,130.1474,130.0616,130.1162,21620.0
2017-02-14 13:25:00,166.89,166.91,166.85,166.87,23196.0,130.1396,130.1552,130.1084,130.124,23196.0
2017-02-14 13:30:00,166.89,166.94,166.85,166.88,13189.0,130.1396,130.1786,130.1084,130.1318,13189.0
2017-02-14 13:35:00,166.89,167.15,166.84,167.11,23487.0,130.1396,130.3424,130.1006,130.3112,23487.0
2017-02-14 13:40:00,167.11,167.11,166.99,167.08,35610.0,130.3112,130.3112,130.2176,130.2878,35610.0
2017-02-14 13:45:00,167.07,167.14,167.04,167.11,64391.0,130.28,130.3346,130.2566,130.3112,64391.0
2017-02-14 13:50:00,167.11,167.23,167.11,167.2,74137.0,130.3112,130.4047,130.3112,130.3813,74137.0
2017-02-14 13:55:00,167.24,167.34,167.22,167.23,21103.0,130.4125,130.4905,130.3969,130.4047,21103.0
2017-02-14 14:00:00,167.23,167.23,167.16,167.17,20966.0,130.4047,130.4047,130.3501,130.3579,20966.0
2017-02-14 14:05:00,167.15,167.42,167.13,167.4,28201.0,130.3424,130.5529,130.3268,130.5373,28201.0
2017-02-14 14:10:00,167.4,167.44,167.35,167.44,18331.0,130.5373,130.5685,130.4983,130.5685,18331.0
2017-02-14 14:15:00,167.41,167.44,167.34,167.35,22904.0,130.5451,130.5685,130.4905,130.4983,22904.0
2017-02-14 14:20:00,167.34,167.37,167.3,167.33,15493.0,130.4905,130.5139,130.4593,130.4827,15493.0
2017-02-14 14:25:00,167.3,167.31,167.24,167.27,25386.0,130.4593,130.4671,130.4125,130.4359,25386.0
2017-02-14 14:30:00,167.24,167.31,167.18,167.31,21314.0,130.4125,130.4671,130.3657,130.4671,21314.0
2017-02-14 14:35:00,167.32,167.38,167.31,167.37,22796.0,130.4749,130.5217,130.4671,130.5139,22796.0
2017-02-14 14:40:00,167.38,167.44,167.36,167.37,22959.0,130.5217,130.5685,130.5061,130.5139,22959.0
2017-02-14 14:45:00,167.37,167.38,167.22,167.22,21226.0,130.5139,130.5217,130.3969,130.3969,21226.0
2017-02-14 14:50:00,167.24,167.36,167.22,167.29,11619.0,130.4125,130.5061,130.3969,130.4515,11619.0
2017-02-14 14:55:00,167.27,167.27,167.12,167.19,24400.0,130.4359,130.4359,130.319,130.3735,24400.0
2017-02-14 15:00:00,167.21,167.3,167.2,167.25,23880.0,130.3891,130.4593,130.3813,130.4203,23880.0
2017-02-14 15:05:00,167.25,167.34,167.25,167.34,21464.0,130.4203,130.4905,130.4203,130.4905,21464.0
2017-02-14 15:10:00,167.34,167.55,167.31,167.54,23839.0,130.4905,130.6543,130.4671,130.6465,23839.0
2017-02-14 15:15:00,167.54,167.6,167.54,167.56,27771.0,130.6465,130.6933,130.6465,130.6621,27771.0
2017-02-14 15:20:00,167.56,167.59,167.53,167.53,35341.0,130.6621,130.6855,130.6387,130.6387,35341.0
2017-02-14 15:25:00,167.55,167.67,167.5,167.66,38191.0,130.6543,130.7478,130.6153,130.74,38191.0
2017-02-14 15:30:00,167.66,167.75,167.62,167.69,31701.0,130.74,130.8102,130.7089,130.7634,31701.0
2017-02-14 15:35:00,167.7,167.75,167.69,167.71,30476.0,130.7712,130.8102,130.7634,130.779,30476.0
2017-02-14 15:40:00,167.7,167.79,167.7,167.75,26218.0,130.7712,130.8414,130.7712,130.8102,26218.0
2017-02-14 15:45:00,167.74,167.85,167.71,167.85,43625.0,130.8024,130.8882,130.779,130.8882,43625.0
2017-02-14 15:50:00,167.89,168.03,167.86,167.96,100111.0,130.9194,131.0286,130.896,130.974,100111.0
2017-02-14 15:55:00,167.95,168.07,167.93,168.07,187144.0,130.9662,131.0598,130.9506,131.0598,187144.0
2017-02-15 09:30:00,167.32,167.91,167.0,167.74,57512.0,130.4749,130.935,130.2254,130.8024,57512.0
2017-02-15 09:35:00,167.74,167.99,167.62,167.98,19810.0,130.8024,130.9974,130.7089,130.9896,19810.0
2017-02-15 09:40:00,167.9,168.17,167.88,168.17,21954.0,130.9272,131.1377,130.9116,131.1377,21954.0
2017-02-15 09:45:00,168.17,168.45,168.13,168.17,34568.0,131.1377,131.3561,131.1065,131.1377,34568.0
2017-02-15 09:50:00,168.18,168.46,168.08,168.32,26698.0,131.1455,131.3639,131.0676,131.2547,26698.0
2017-02-15 09:55:00,168.35,168.48,168.3,168.47,16185.0,131.2781,131.3795,131.2391,131.3717,16185.0
2017-02-15 10:00:00,168.42,168.62,168.39,168.51,31879.0,131.3327,131.4886,131.3093,131.4029,31879.0
2017-02-15 10:05:00,168.5,168.73,168.48,168.57,12142.0,131.3951,131.5744,131.3795,131.4497,12142.0
2017-02-15 10:10:00,168.58,168.67,168.47,168.64,19109.0,131.4575,131.5276,131.3717,131.5042,19109.0
2017-02-15 10:15:00,168.68,168.92,168.67,168.89,22179.0,131.5354,131.7226,131.5276,131.6992,22179.0
2017-02-15 10:20:00,168.88,169.23,168.87,169.14,19019.0,131.6914,131.9643,131.6836,131.8941,19019.0
2017-02-15 10:25:00,169.13,169.13,168.97,169.08,21741.0,131.8863,131.8863,131.7616,131.8474,21741.0
2017-02-15 10:30:00,169.07,169.2,168.87,169.0,17661.0,131.8396,131.9409,131.6836,131.785,17661.0
2017-02-15 10:35:00,169.02,169.11,168.9,169.05,22569.0,131.8006,131.8707,131.707,131.824,22569.0
2017-02-15 10:40:00,169.05,169.1,169.0,169.1,15341.0,131.824,131.8629,131.785,131.8629,15341.0
2017-02-15 10:45:00,169.09,169.15,168.9,169.04,66351.0,131.8551,131.9019,131.707,131.8162,66351.0
2017-02-15 10:50:00,169.03,169.14,168.97,169.06,29051.0,131.8084,131.8941,131.7616,131.8318,29051.0
2017-02-15 10:55:00,169.05,169.22,169.05,169.22,23708.0,131.824,131.9565,131.824,131.9565,23708.0
2017-02-15 11:00:00,169.18,169.29,169.08,169.29,16572.0,131.9253,132.0111,131.8474,132.0111,16572.0
2017-02-15 11:05:00,169.26,169.3,169.14,169.23,16055.0,131.9877,132.0189,131.8941,131.9643,16055.0
2017-02-15 11:10:00,169.25,169.38,169.19,169.37,15788.0,131.9799,132.0813,131.9331,132.0735,15788.0
2017-02-15 11:15:00,169.36,169.48,169.34,169.48,18494.0,132.0657,132.1593,132.0501,132.1593,18494.0
2017-02-15 11:20:00,169.46,169.59,169.34,169.37,25728.0,132.1437,132.245,132.0501,132.0735,25728.0
2017-02-15 11:25:00,169.37,169.8,169.37,169.69,14450.0,132.0735,132.4088,132.0735,132.323,14450.0
2017-02-15 11:30:00,169.65,169.69,169.52,169.54,35064.0,132.2918,132.323,132.1905,132.2061,35064.0
2017-02-15 11:35:00,169.52,169.55,169.24,169.31,27125.0,132.1905,132.2139,131.9721,132.0267,27125.0
2017-02-15 11:40:00,169.33,169.47,169.33,169.34,14373.0,132.0423,132.1515,132.0423,132.0501,14373.0
2017-02-15 11:45:00,169.32,169.53,169.27,169.41,16981.0,132.0345,132.1983,131.9955,132.1047,16981.0
2017-02-15 11:50:00,169.37,169.56,169.34,169.53,6980.0,132.0735,132.2217,132.0501,132.1983,6980.0
2017-02-15 11:55:00,169.53,169.53,169.4,169.52,10735.0,132.1983,132.1983,132.0969,132.1905,10735.0
2017-02-15 12:00:00,169.54,169.63,169.47,169.5,10095.0,132.2061,132.2762,132.1515,132.1749,10095.0
2017-02-15 12:05:00,169.53,169.53,169.35,169.35,10973.0,132.1983,132.1983,132.0579,132.0579,10973.0
2017-02-15 12:10:00,169.29,169.4,169.29,169.38,14067.0,132.0111,132.0969,132.0111,132.0813,14067.0
2017-02-15 12:15:00,169.42,169.43,169.36,169.43,6354.0,132.1125,132.1203,132.0657,132.1203,6354.0
2017-02-15 12:20:00,169.43,169.5,169.42,169.44,7852.0,132.1203,132.1749,132.1125,132.1281,7852.0
2017-02-15 12:25:00,169.43,169.6,169.42,169.6,8159.0,132.1203,132.2528,132.1125,132.2528,8159.0
2017-02-15 12:30:00,169.64,169.64,169.52,169.57,10245.0,132.284,132.284,132.1905,132.2295,10245.0
2017-02-15 12:35:00,169.56,169.65,169.56,169.61,8981.0,132.2217,132.2918,132.2217,132.2606,8981.0
2017-02-15 12:40:00,169.6,169.65,169.56,169.64,4907.0,132.2528,132.2918,132.2217,132.284,4907.0
2017-02-15 12:45:00,169.64,169.71,169.61,169.61,11449.0,132.284,132.3386,132.2606,132.2606,11449.0
2017-02-15 12:50:00,169.67,169.77,169.67,169.72,7788.0,132.3074,132.3854,132.3074,132.3464,7788.0
2017-02-15 12:55:00,169.71,169.78,169.7,169.75,9148.0,132.3386,132.3932,132.3308,132.3698,9148.0
2017-02-15 13:00:00,169.76,169.89,169.76,169.83,9149.0,132.3776,132.479,132.3776,132.4322,9149.0
2017-02-15 13:05:00,169.87,169.99,169.85,169.95,12364.0,132.4634,132.557,132.4478,132.5258,12364.0
2017-02-15 13:10:00,169.95,169.97,169.69,169.72,22579.0,132.5258,132.5414,132.323,132.3464,22579.0
2017-02-15 13:15:00,169.7,169.87,169.7,169.87,7469.0,132.3308,132.4634,132.3308,132.4634,7469.0
2017-02-15 13:20:00,169.84,169.91,169.81,169.85,7103.0,132.44,132.4946,132.4166,132.4478,7103.0
2017-02-15 13:25:00,169.85,169.87,169.79,169.81,11867.0,132.4478,132.4634,132.401,132.4166,11867.0
2017-02-15 13:30:00,169.8,169.8,169.69,169.75,15595.0,132.4088,132.4088,132.323,132.3698,15595.0
2017-02-15 13:35:00,169.78,169.83,169.76,169.8,5749.0,132.3932,132.4322,132.3776,132.4088,5749.0
2017-02-15 13:40:00,169.79,169.85,169.78,169.83,5515.0,132.401,132.4478,132.3932,132.4322,5515.0
2017-02-15 13:45:00,169.84,170.16,169.84,170.07,42358.0,132.44,132.6895,132.44,132.6193,42358.0
2017-02-15 13:50:00,170.07,170.11,169.94,170.11,16312.0,132.6193,132.6505,132.518,132.6505,16312.0
2017-02-15 13:55:00,170.14,170.17,169.99,170.1,11658.0,132.6739,132.6973,132.557,132.6427,11658.0
2017-02-15 14:00:00,170.09,170.3,170.09,170.25,21130.0,132.6349,132.7987,132.6349,132.7597,21130.0
2017-02-15 14:05:00,170.29,170.29,170.2,170.24,13368.0,132.7909,132.7909,132.7207,132.7519,13368.0
2017-02-15 14:10:00,170.24,170.3,170.16,170.16,13269.0,132.7519,132.7987,132.6895,132.6895,13269.0
2017-02-15 14:15:00,170.16,170.31,170.14,170.29,9355.0,132.6895,132.8065,132.6739,132.7909,9355.0
2017-02-15 14:20:00,170.27,170.44,170.27,170.42,21577.0,132.7753,132.9079,132.7753,132.8923,21577.0
2017-02-15 14:25:00,170.4,170.58,170.38,170.55,19634.0,132.8767,133.017,132.8611,132.9936,19634.0
2017-02-15 14:30:00,170.53,170.53,170.4,170.42,17490.0,132.9781,132.9781,132.8767,132.8923,17490.0
2017-02-15 14:35:00,170.4,170.67,170.4,170.61,41149.0,132.8767,133.0872,132.8767,133.0404,41149.0
2017-02-15 14:40:00,170.62,170.84,170.61,170.8,35170.0,133.0482,133.2198,133.0404,133.1886,35170.0
2017-02-15 14:45:00,170.82,171.01,170.77,170.81,82394.0,133.2042,133.3524,133.1652,133.1964,82394.0
2017-02-15 14:50:00,170.83,170.99,170.8,170.99,34009.0,133.212,133.3368,133.1886,133.3368,34009.0
2017-02-15 14:55:00,170.98,171.03,170.83,170.94,61395.0,133.329,133.3679,133.212,133.2978,61395.0
2017-02-15 15:00:00,170.94,171.14,170.94,171.02,34941.0,133.2978,133.4537,133.2978,133.3601,34941.0
2017-02-15 15:05:00,171.03,171.16,170.98,171.15,44273.0,133.3679,133.4693,133.329,133.4615,44273.0
2017-02-15 15:10:00,171.14,171.52,170.65,171.48,106764.0,133.4537,133.75,133.0716,133.7189,106764.0
2017-02-15 15:15:00,171.5,171.99,171.45,171.66,113078.0,133.7345,134.1165,133.6955,133.8592,113078.0
2017-02-15 15:20:00,171.66,171.95,171.64,171.85,77113.0,133.8592,134.0854,133.8436,134.0074,77113.0
2017-02-15 15:25:00,171.85,171.97,171.78,171.78,122024.0,134.0074,134.101,133.9528,133.9528,122024.0
2017-02-15 15:30:00,171.78,172.0,171.75,171.86,97522.0,133.9528,134.1243,133.9294,134.0152,97522.0
2017-02-15 15:35:00,171.86,171.99,171.72,171.81,150805.0,134.0152,134.1165,133.906,133.9762,150805.0
2017-02-15 15:40:00,171.83,172.0,171.81,171.96,117240.0,133.9918,134.1243,133.9762,134.0932,117240.0
2017-02-15 15:45:00,171.95,172.0,171.84,171.85,187342.0,134.0854,134.1243,133.9996,134.0074,187342.0
2017-02-15 15:50:00,171.86,171.97,171.77,171.81,181618.0,134.0152,134.101,133.945,133.9762,181618.0
2017-02-15 15:55:00,171.81,171.84,171.59,171.79,166904.0,133.9762,133.9996,133.8046,133.9606,166904.0
2017-02-16 09:30:00,171.56,171.79,170.98,171.68,84133.0,133.7812,133.9606,133.329,133.8748,84133.0
2017-02-16 09:35:00,171.52,171.96,171.46,171.85,60010.0,133.75,134.0932,133.7033,134.0074,60010.0
2017-02-16 09:40:00,171.86,171.98,171.45,171.57,21252.0,134.0152,134.1088,133.6955,133.789,21252.0
2017-02-16 09:45:00,171.5,171.57,170.97,171.0,42046.0,133.7345,133.789,133.3212,133.3446,42046.0
2017-02-16 09:50:00,171.05,171.34,170.92,171.04,46007.0,133.3835,133.6097,133.2822,133.3757,46007.0
2017-02-16 09:55:00,171.19,171.65,171.19,171.55,41181.0,133.4927,133.8514,133.4927,133.7734,41181.0
2017-02-16 10:00:00,171.59,171.59,171.16,171.4,33499.0,133.8046,133.8046,133.4693,133.6565,33499.0
2017-02-16 10:05:00,171.39,171.51,171.11,171.12,27571.0,133.6487,133.7422,133.4303,133.4381,27571.0
2017-02-16 10:10:00,171.14,171.38,171.12,171.21,50294.0,133.4537,133.6409,133.4381,133.5083,50294.0
2017-02-16 10:15:00,171.26,171.64,171.16,171.2,20436.0,133.5473,133.8436,133.4693,133.5005,20436.0
2017-02-16 10:20:00,171.15,171.55,171.15,171.49,23806.0,133.4615,133.7734,133.4615,133.7267,23806.0
2017-02-16 10:25:00,171.5,171.5,171.14,171.3,31574.0,133.7345,133.7345,133.4537,133.5785,31574.0
2017-02-16 10:30:00,171.33,171.4,171.02,171.27,17026.0,133.6019,133.6565,133.3601,133.5551,17026.0
2017-02-16 10:35:00,171.31,171.4,171.12,171.31,21391.0,133.5863,133.6565,133.4381,133.5863,21391.0
2017-02-16 10:40:00,171.27,171.4,171.09,171.2,17062.0,133.5551,133.6565,133.4147,133.5005,17062.0
2017-02-16 10:45:00,171.2,171.2,170.92,171.0,52006.0,133.5005,133.5005,133.2822,133.3446,52006.0
2017-02-16 10:50:00,170.97,171.15,170.67,170.79,50759.0,133.3212,133.4615,133.0872,133.1808,50759.0
2017-02-16 10:55:00,170.79,171.0,170.58,170.7,30847.0,133.1808,133.3446,133.017,133.1106,30847.0
2017-02-16 11:00:00,170.64,170.94,170.54,170.89,44069.0,133.0638,133.2978,132.9858,133.2588,44069.0
2017-02-16 11:05:00,170.86,170.96,170.7,170.74,24139.0,133.2354,133.3134,133.1106,133.1418,24139.0
2017-02-16 11:10:00,170.84,170.84,170.3,170.48,47537.0,133.2198,133.2198,132.7987,132.9391,47537.0
2017-02-16 11:15:00,170.48,171.04,170.48,171.04,22959.0,132.9391,133.3757,132.9391,133.3757,22959.0
2017-02-16 11:20:00,171.04,171.33,170.96,171.28,38705.0,133.3757,133.6019,133.3134,133.5629,38705.0
2017-02-16 11:25:00,171.24,171.29,170.96,170.96,16975.0,133.5317,133.5707,133.3134,133.3134,16975.0
2017-02-16 11:30:00,171.02,171.09,170.84,170.93,19546.0,133.3601,133.4147,133.2198,133.29,19546.0
2017-02-16 11:35:00,170.96,171.2,170.74,171.2,30088.0,133.3134,133.5005,133.1418,133.5005,30088.0
2017-02-16 11:40:00,171.13,171.27,170.85,170.95,12521.0,133.4459,133.5551,133.2276,133.3056,12521.0
2017-02-16 11:45:00,170.99,171.0,170.75,170.9,15389.0,133.3368,133.3446,133.1496,133.2666,15389.0
2017-02-16 11:50:00,170.93,171.14,170.93,171.1,14427.0,133.29,133.4537,133.29,133.4225,14427.0
2017-02-16 11:55:00,171.1,171.1,170.87,171.0,20449.0,133.4225,133.4225,133.2432,133.3446,20449.0
2017-02-16 12:00:00,171.03,171.07,170.83,170.9,15019.0,133.3679,133.3991,133.212,133.2666,15019.0
2017-02-16 12:05:00,170.9,170.95,170.6,170.6,14871.0,133.2666,133.3056,133.0326,133.0326,14871.0
2017-02-16 12:10:00,170.61,170.81,170.53,170.8,17605.0,133.0404,133.1964,132.9781,133.1886,17605.0
2017-02-16 12:15:00,170.78,171.08,170.78,171.05,13636.0,133.173,133.4069,133.173,133.3835,13636.0
2017-02-16 12:20:00,171.03,171.15,170.97,171.02,6459.0,133.3679,133.4615,133.3212,133.3601,6459.0
2017-02-16 12:25:00,171.03,171.11,170.91,170.92,6504.0,133.3679,133.4303,133.2744,133.2822,6504.0
2017-02-16 12:30:00,170.95,171.16,170.91,171.09,25797.0,133.3056,133.4693,133.2744,133.4147,25797.0
2017-02-16 12:35:00,171.1,171.21,171.06,171.13,4166.0,133.4225,133.5083,133.3913,133.4459,4166.0
2017-02-16 12:40:00,171.1,171.21,171.0,171.15,11397.0,133.4225,133.5083,133.3446,133.4615,11397.0
2017-02-16 12:45:00,171.14,171.2,171.09,171.19,5856.0,133.4537,133.5005,133.4147,133.4927,5856.0
2017-02-16 12:50:00,171.14,171.3,171.11,171.2,11241.0,133.4537,133.5785,133.4303,133.5005,11241.0
2017-02-16 12:55:00,171.19,171.23,171.0,171.0,7965.0,133.4927,133.5239,133.3446,133.3446,7965.0
2017-02-16 13:00:00,170.99,171.02,170.8,170.83,17975.0,133.3368,133.3601,133.1886,133.212,17975.0
2017-02-16 13:05:00,170.86,170.93,170.8,170.93,9933.0,133.2354,133.29,133.1886,133.29,9933.0
2017-02-16 13:10:00,170.96,170.99,170.86,170.89,5103.0,133.3134,133.3368,133.2354,133.2588,5103.0
2017-02-16 13:15:00,170.87,171.04,170.83,171.04,13241.0,133.2432,133.3757,133.212,133.3757,13241.0
2017-02-16 13:20:00,171.05,171.09,170.92,170.95,13589.0,133.3835,133.4147,133.2822,133.3056,13589.0
2017-02-16 13:25:00,170.92,171.02,170.9,170.99,12533.0,133.2822,133.3601,133.2666,133.3368,12533.0
2017-02-16 13:30:00,171.01,171.05,170.9,170.94,6590.0,133.3524,133.3835,133.2666,133.2978,6590.0
2017-02-16 13:35:00,170.92,171.1,170.9,171.03,9730.0,133.2822,133.4225,133.2666,133.3679,9730.0
2017-02-16 13:40:00,171.01,171.08,170.94,171.01,10368.0,133.3524,133.4069,133.2978,133.3524,10368.0
2017-02-16 13:45:00,171.0,171.21,170.9,171.2,16265.0,133.3446,133.5083,133.2666,133.5005,16265.0
2017-02-16 13:50:00,171.19,171.49,171.18,171.38,19945.0,133.4927,133.7267,133.4849,133.6409,19945.0
2017-02-16 13:55:00,171.38,171.56,171.37,171.51,27634.0,133.6409,133.7812,133.6331,133.7422,27634.0
2017-02-16 14:00:00,171.5,171.66,171.41,171.49,17321.0,133.7345,133.8592,133.6643,133.7267,17321.0
2017-02-16 14:05:00,171.51,171.71,171.43,171.43,32979.0,133.7422,133.8982,133.6799,133.6799,32979.0
2017-02-16 14:10:00,171.5,171.66,171.47,171.56,26320.0,133.7345,133.8592,133.7111,133.7812,26320.0
2017-02-16 14:15:00,171.51,171.57,171.28,171.31,17025.0,133.7422,133.789,133.5629,133.5863,17025.0
2017-02-16 14:20:00,171.28,171.34,171.19,171.25,18212.0,133.5629,133.6097,133.4927,133.5395,18212.0
2017-02-16 14:25:00,171.23,171.31,171.12,171.31,12658.0,133.5239,133.5863,133.4381,133.5863,12658.0
2017-02-16 14:30:00,171.25,171.35,171.16,171.35,14432.0,133.5395,133.6175,133.4693,133.6175,14432.0
2017-02-16 14:35:00,171.34,171.46,171.25,171.32,17944.0,133.6097,133.7033,133.5395,133.5941,17944.0
2017-02-16 14:40:00,171.3,171.55,171.28,171.5,14399.0,133.5785,133.7734,133.5629,133.7345,14399.0
2017-02-16 14:45:00,171.53,171.54,171.36,171.46,11140.0,133.7578,133.7656,133.6253,133.7033,11140.0
2017-02-16 14:50:00,171.43,171.49,171.27,171.46,20695.0,133.6799,133.7267,133.5551,133.7033,20695.0
2017-02-16 14:55:00,171.5,171.61,171.46,171.51,12128.0,133.7345,133.8202,133.7033,133.7422,12128.0
2017-02-16 15:00:00,171.51,171.55,171.44,171.49,11000.0,133.7422,133.7734,133.6877,133.7267,11000.0
2017-02-16 15:05:00,171.47,171.58,171.45,171.46,11772.0,133.7111,133.7968,133.6955,133.7033,11772.0
2017-02-16 15:10:00,171.46,171.51,171.38,171.49,14433.0,133.7033,133.7422,133.6409,133.7267,14433.0
2017-02-16 15:15:00,171.5,171.68,171.48,171.54,17328.0,133.7345,133.8748,133.7189,133.7656,17328.0
2017-02-16 15:20:00,171.51,171.57,171.5,171.55,8617.0,133.7422,133.789,133.7345,133.7734,8617.0
2017-02-16 15:25:00,171.54,171.67,171.54,171.63,17942.0,133.7656,133.867,133.7656,133.8358,17942.0
2017-02-16 15:30:00,171.66,171.83,171.62,171.76,31782.0,133.8592,133.9918,133.828,133.9372,31782.0
2017-02-16 15:35:00,171.78,171.91,171.74,171.91,54816.0,133.9528,134.0542,133.9216,134.0542,54816.0
2017-02-16 15:40:00,171.91,171.97,171.84,171.87,26624.0,134.0542,134.101,133.9996,134.023,26624.0
2017-02-16 15:45:00,171.87,171.89,171.75,171.89,43874.0,134.023,134.0386,133.9294,134.0386,43874.0
2017-02-16 15:50:00,171.92,172.01,171.89,172.01,61277.0,134.062,134.1321,134.0386,134.1321,61277.0
2017-02-16 15:55:00,172.01,172.17,171.96,172.12,107982.0,134.1321,134.2569,134.0932,134.2179,107982.0
2017-02-17 09:30:00,171.35,171.77,171.09,171.66,268343.0,133.6175,133.945,133.4147,133.8592,268343.0
2017-02-17 09:35:00,171.64,172.51,171.64,172.49,40725.0,133.8436,134.522,133.8436,134.5064,40725.0
2017-02-17 09:40:00,172.5,172.53,171.81,172.03,29829.0,134.5142,134.5376,133.9762,134.1477,29829.0
2017-02-17 09:45:00,171.99,172.13,168.89,171.75,51619.0,134.1165,134.2257,131.6992,133.9294,51619.0
2017-02-17 09:50:00,171.85,172.09,171.72,171.74,27102.0,134.0074,134.1945,133.906,133.9216,27102.0
2017-02-17 09:55:00,171.81,171.94,171.45,171.56,25269.0,133.9762,134.0776,133.6955,133.7812,25269.0
2017-02-17 10:00:00,171.55,172.02,171.55,171.68,41744.0,133.7734,134.1399,133.7734,133.8748,41744.0
2017-02-17 10:05:00,171.65,172.08,171.63,171.9,94057.0,133.8514,134.1867,133.8358,134.0464,94057.0
2017-02-17 10:10:00,171.89,172.18,171.83,171.93,36421.0,134.0386,134.2647,133.9918,134.0698,36421.0
2017-02-17 10:15:00,171.89,172.02,171.67,171.87,33332.0,134.0386,134.1399,133.867,134.023,33332.0
2017-02-17 10:20:00,171.87,171.99,171.72,171.77,30802.0,134.023,134.1165,133.906,133.945,30802.0
2017-02-17 10:25:00,171.79,172.0,171.79,171.87,29443.0,133.9606,134.1243,133.9606,134.023,29443.0
2017-02-17 10:30:00,171.86,171.98,171.78,171.81,60558.0,134.0152,134.1088,133.9528,133.9762,60558.0
2017-02-17 10:35:00,171.81,171.96,171.7,171.9,35796.0,133.9762,134.0932,133.8904,134.0464,35796.0
2017-02-17 10:40:00,171.9,171.9,171.72,171.81,27642.0,134.0464,134.0464,133.906,133.9762,27642.0
2017-02-17 10:45:00,171.82,171.88,171.64,171.71,39307.0,133.984,134.0308,133.8436,133.8982,39307.0
2017-02-17 10:50:00,171.7,171.85,171.56,171.76,61465.0,133.8904,134.0074,133.7812,133.9372,61465.0
2017-02-17 10:55:00,171.78,171.85,171.61,171.63,61480.0,133.9528,134.0074,133.8202,133.8358,61480.0
2017-02-17 11:00:00,171.67,171.8,171.58,171.73,22601.0,133.867,133.9684,133.7968,133.9138,22601.0
2017-02-17 11:05:00,171.72,171.84,171.65,171.71,25715.0,133.906,133.9996,133.8514,133.8982,25715.0
2017-02-17 11:10:00,171.69,171.91,171.67,171.87,24365.0,133.8826,134.0542,133.867,134.023,24365.0
2017-02-17 11:15:00,171.89,171.89,171.64,171.68,23530.0,134.0386,134.0386,133.8436,133.8748,23530.0
2017-02-17 11:20:00,171.67,171.83,171.64,171.7,41274.0,133.867,133.9918,133.8436,133.8904,41274.0
2017-02-17 11:25:00,171.72,171.79,171.64,171.75,19456.0,133.906,133.9606,133.8436,133.9294,19456.0
2017-02-17 11:30:00,171.75,172.0,171.73,171.97,37694.0,133.9294,134.1243,133.9138,134.101,37694.0
2017-02-17 11:35:00,171.94,171.99,171.89,171.91,8995.0,134.0776,134.1165,134.0386,134.0542,8995.0
2017-02-17 11:40:00,171.92,171.96,171.86,171.96,11675.0,134.062,134.0932,134.0152,134.0932,11675.0
2017-02-17 11:45:00,171.92,172.2,171.89,172.19,41921.0,134.062,134.2803,134.0386,134.2725,41921.0
2017-02-17 11:50:00,172.19,172.49,172.16,172.48,20829.0,134.2725,134.5064,134.2491,134.4986,20829.0
2017-02-17 11:55:00,172.47,172.61,172.2,172.25,17940.0,134.4908,134.6,134.2803,134.3193,17940.0
2017-02-17 12:00:00,172.26,172.32,172.16,172.32,11676.0,134.3271,134.3739,134.2491,134.3739,11676.0
2017-02-17 12:05:00,172.34,172.4,172.27,172.35,13344.0,134.3895,134.4363,134.3349,134.3973,13344.0
2017-02-17 12:10:00,172.34,172.41,172.23,172.4,11338.0,134.3895,134.4441,134.3037,134.4363,11338.0
2017-02-17 12:15:00,172.36,172.41,172.29,172.31,7044.0,134.4051,134.4441,134.3505,134.3661,7044.0
2017-02-17 12:20:00,172.35,172.55,172.35,172.53,17256.0,134.3973,134.5532,134.3973,134.5376,17256.0
2017-02-17 12:25:00,172.54,172.72,172.51,172.59,27789.0,134.5454,134.6858,134.522,134.5844,27789.0
2017-02-17 12:30:00,172.61,172.62,172.51,172.56,11667.0,134.6,134.6078,134.522,134.561,11667.0
2017-02-17 12:35:00,172.55,172.66,172.53,172.64,14136.0,134.5532,134.639,134.5376,134.6234,14136.0
2017-02-17 12:40:00,172.65,172.76,172.63,172.73,15714.0,134.6312,134.717,134.6156,134.6936,15714.0
2017-02-17 12:45:00,172.74,172.75,172.57,172.6,10692.0,134.7014,134.7092,134.5688,134.5922,10692.0
2017-02-17 12:50:00,172.61,172.76,172.59,172.64,13959.0,134.6,134.717,134.5844,134.6234,13959.0
2017-02-17 12:55:00,172.63,172.8,172.62,172.8,10476.0,134.6156,134.7482,134.6078,134.7482,10476.0
2017-02-17 13:00:00,172.8,172.83,172.65,172.65,7741.0,134.7482,134.7716,134.6312,134.6312,7741.0
2017-02-17 13:05:00,172.7,172.78,172.61,172.64,44065.0,134.6702,134.7326,134.6,134.6234,44065.0
2017-02-17 13:10:00,172.62,172.71,172.57,172.64,24565.0,134.6078,134.678,134.5688,134.6234,24565.0
2017-02-17 13:15:00,172.61,172.73,172.56,172.58,27798.0,134.6,134.6936,134.561,134.5766,27798.0
2017-02-17 13:20:00,172.58,172.73,172.57,172.69,43303.0,134.5766,134.6936,134.5688,134.6624,43303.0
2017-02-17 13:25:00,172.73,172.83,172.7,172.78,44067.0,134.6936,134.7716,134.6702,134.7326,44067.0
2017-02-17 13:30:00,172.79,172.81,172.57,172.63,22805.0,134.7404,134.756,134.5688,134.6156,22805.0
2017-02-17 13:35:00,172.61,172.66,172.59,172.62,9960.0,134.6,134.639,134.5844,134.6078,9960.0
2017-02-17 13:40:00,172.59,172.7,172.58,172.65,20128.0,134.5844,134.6702,134.5766,134.6312,20128.0
2017-02-17 13:45:00,172.68,172.69,172.6,172.61,10582.0,134.6546,134.6624,134.5922,134.6,10582.0
2017-02-17 13:50:00,172.61,172.82,172.6,172.77,43561.0,134.6,134.7638,134.5922,134.7248,43561.0
2017-02-17 13:55:00,172.75,172.93,172.66,172.85,66212.0,134.7092,134.8496,134.639,134.7872,66212.0
2017-02-17 14:00:00,172.85,172.91,172.75,172.84,17482.0,134.7872,134.834,134.7092,134.7794,17482.0
2017-02-17 14:05:00,172.83,172.86,172.53,172.54,48663.0,134.7716,134.795,134.5376,134.5454,48663.0
2017-02-17 14:10:00,172.54,172.78,172.54,172.65,47336.0,134.5454,134.7326,134.5454,134.6312,47336.0
2017-02-17 14:15:00,172.65,172.72,172.61,172.62,9063.0,134.6312,134.6858,134.6,134.6078,9063.0
2017-02-17 14:20:00,172.61,172.67,172.59,172.61,8558.0,134.6,134.6468,134.5844,134.6,8558.0
2017-02-17 14:25:00,172.61,172.7,172.6,172.67,13877.0,134.6,134.6702,134.5922,134.6468,13877.0
2017-02-17 14:30:00,172.66,172.76,172.65,172.69,10508.0,134.639,134.717,134.6312,134.6624,10508.0
2017-02-17 14:35:00,172.66,172.71,172.6,172.65,7527.0,134.639,134.678,134.5922,134.6312,7527.0
2017-02-17 14:40:00,172.64,172.79,172.63,172.68,13837.0,134.6234,134.7404,134.6156,134.6546,13837.0
2017-02-17 14:45:00,172.69,172.73,172.52,172.55,31251.0,134.6624,134.6936,134.5298,134.5532,31251.0
2017-02-17 14:50:00,172.55,172.68,172.5,172.6,76005.0,134.5532,134.6546,134.5142,134.5922,76005.0
2017-02-17 14:55:00,172.58,172.76,172.53,172.56,32275.0,134.5766,134.717,134.5376,134.561,32275.0
2017-02-17 15:00:00,172.6,172.68,172.57,172.68,12794.0,134.5922,134.6546,134.5688,134.6546,12794.0
2017-02-17 15:05:00,172.68,172.72,172.57,172.72,21443.0,134.6546,134.6858,134.5688,134.6858,21443.0
2017-02-17 15:10:00,172.69,172.79,172.65,172.75,38421.0,134.6624,134.7404,134.6312,134.7092,38421.0
2017-02-17 15:15:00,172.76,172.79,172.62,172.74,21309.0,134.717,134.7404,134.6078,134.7014,21309.0
2017-02-17 15:20:00,172.77,172.77,172.68,172.69,11011.0,134.7248,134.7248,134.6546,134.6624,11011.0
2017-02-17 15:25:00,172.69,172.76,172.65,172.73,29860.0,134.6624,134.717,134.6312,134.6936,29860.0
2017-02-17 15:30:00,172.72,172.76,172.69,172.69,31940.0,134.6858,134.717,134.6624,134.6624,31940.0
2017-02-17 15:35:00,172.68,172.76,172.65,172.73,54734.0,134.6546,134.717,134.6312,134.6936,54734.0
2017-02-17 15:40:00,172.72,172.78,172.69,172.77,110471.0,134.6858,134.7326,134.6624,134.7248,110471.0
2017-02-17 15:45:00,172.77,172.97,172.75,172.95,70294.0,134.7248,134.8807,134.7092,134.8651,70294.0
2017-02-17 15:50:00,172.95,173.15,172.91,173.1,89998.0,134.8651,135.0211,134.834,134.9821,89998.0
2017-02-17 15:55:00,173.1,173.36,173.09,173.3,263386.0,134.9821,135.1849,134.9743,135.1381,263386.0
2017-02-21 09:30:00,172.85,173.0,172.25,172.29,162198.0,134.7872,134.9041,134.3193,134.3505,162198.0
2017-02-21 09:35:00,172.25,172.96,172.25,172.79,57925.0,134.3193,134.8729,134.3193,134.7404,57925.0
2017-02-21 09:40:00,172.79,173.02,172.69,172.97,31950.0,134.7404,134.9197,134.6624,134.8807,31950.0
2017-02-21 09:45:00,173.0,173.29,172.81,173.18,60045.0,134.9041,135.1303,134.756,135.0445,60045.0
2017-02-21 09:50:00,173.21,173.26,172.96,173.03,37569.0,135.0679,135.1069,134.8729,134.9275,37569.0
2017-02-21 09:55:00,173.06,173.25,172.97,173.19,133799.0,134.9509,135.0991,134.8807,135.0523,133799.0
2017-02-21 10:00:00,173.09,173.22,172.82,173.07,81606.0,134.9743,135.0757,134.7638,134.9587,81606.0
2017-02-21 10:05:00,173.05,173.45,173.04,173.27,24687.0,134.9431,135.255,134.9353,135.1147,24687.0
2017-02-21 10:10:00,173.26,173.29,173.07,173.15,33322.0,135.1069,135.1303,134.9587,135.0211,33322.0
2017-02-21 10:15:00,173.1,173.13,172.8,172.8,25123.0,134.9821,135.0055,134.7482,134.7482,25123.0
2017-02-21 10:20:00,172.78,173.05,172.76,172.84,17886.0,134.7326,134.9431,134.717,134.7794,17886.0
2017-02-21 10:25:00,172.81,172.98,172.62,172.68,68155.0,134.756,134.8885,134.6078,134.6546,68155.0
2017-02-21 10:30:00,172.65,172.78,172.48,172.61,25337.0,134.6312,134.7326,134.4986,134.6,25337.0
2017-02-21 10:35:00,172.64,172.71,172.25,172.31,37904.0,134.6234,134.678,134.3193,134.3661,37904.0
2017-02-21 10:40:00,172.32,172.53,172.27,172.35,21657.0,134.3739,134.5376,134.3349,134.3973,21657.0
2017-02-21 10:45:00,172.38,172.46,172.2,172.25,33251.0,134.4207,134.4831,134.2803,134.3193,33251.0
2017-02-21 10:50:00,172.26,172.41,172.26,172.37,77190.0,134.3271,134.4441,134.3271,134.4129,77190.0
2017-02-21 10:55:00,172.36,172.39,172.15,172.31,40743.0,134.4051,134.4285,134.2413,134.3661,40743.0
2017-02-21 11:00:00,172.32,172.44,172.24,172.31,44249.0,134.3739,134.4675,134.3115,134.3661,44249.0
2017-02-21 11:05:00,172.3,172.45,172.25,172.26,29020.0,134.3583,134.4753,134.3193,134.3271,29020.0
2017-02-21 11:10:00,172.26,172.36,172.2,172.2,20670.0,134.3271,134.4051,134.2803,134.2803,20670.0
2017-02-21 11:15:00,172.22,172.27,172.15,172.24,17293.0,134.2959,134.3349,134.2413,134.3115,17293.0
2017-02-21 11:20:00,172.24,172.25,171.91,171.91,37225.0,134.3115,134.3193,134.0542,134.0542,37225.0
2017-02-21 11:25:00,171.91,172.1,171.9,171.99,24293.0,134.0542,134.2023,134.0464,134.1165,24293.0
2017-02-21 11:30:00,172.03,172.14,171.93,172.07,26845.0,134.1477,134.2335,134.0698,134.1789,26845.0
2017-02-21 11:35:00,172.08,172.14,171.86,172.06,20361.0,134.1867,134.2335,134.0152,134.1711,20361.0
2017-02-21 11:40:00,172.02,172.21,171.98,172.14,14852.0,134.1399,134.2881,134.1088,134.2335,14852.0
2017-02-21 11:45:00,172.14,172.14,171.91,172.04,14380.0,134.2335,134.2335,134.0542,134.1555,14380.0
2017-02-21 11:50:00,172.05,172.16,171.9,172.05,23161.0,134.1633,134.2491,134.0464,134.1633,23161.0
2017-02-21 11:55:00,172.08,172.19,172.06,172.07,17897.0,134.1867,134.2725,134.1711,134.1789,17897.0
2017-02-21 12:00:00,172.11,172.37,172.11,172.21,26630.0,134.2101,134.4129,134.2101,134.2881,26630.0
2017-02-21 12:05:00,172.23,172.44,172.23,172.44,61219.0,134.3037,134.4675,134.3037,134.4675,61219.0
2017-02-21 12:10:00,172.45,172.48,172.28,172.28,27092.0,134.4753,134.4986,134.3427,134.3427,27092.0
2017-02-21 12:15:00,172.32,172.48,172.3,172.41,10163.0,134.3739,134.4986,134.3583,134.4441,10163.0
2017-02-21 12:20:00,172.41,172.48,172.34,172.36,11027.0,134.4441,134.4986,134.3895,134.4051,11027.0
2017-02-21 12:25:00,172.33,172.55,172.33,172.43,12319.0,134.3817,134.5532,134.3817,134.4597,12319.0
2017-02-21 12:30:00,172.42,172.46,172.33,172.4,11225.0,134.4519,134.4831,134.3817,134.4363,11225.0
2017-02-21 12:35:00,172.39,172.55,172.36,172.49,8541.0,134.4285,134.5532,134.4051,134.5064,8541.0
2017-02-21 12:40:00,172.46,172.46,172.34,172.4,10740.0,134.4831,134.4831,134.3895,134.4363,10740.0
2017-02-21 12:45:00,172.38,172.53,172.36,172.43,12673.0,134.4207,134.5376,134.4051,134.4597,12673.0
2017-02-21 12:50:00,172.44,172.5,172.37,172.46,7325.0,134.4675,134.5142,134.4129,134.4831,7325.0
2017-02-21 12:55:00,172.45,172.47,172.36,172.38,3674.0,134.4753,134.4908,134.4051,134.4207,3674.0
2017-02-21 13:00:00,172.37,172.42,172.26,172.29,24394.0,134.4129,134.4519,134.3271,134.3505,24394.0
2017-02-21 13:05:00,172.31,172.39,172.26,172.32,8834.0,134.3661,134.4285,134.3271,134.3739,8834.0
2017-02-21 13:10:00,172.33,172.36,172.27,172.27,10593.0,134.3817,134.4051,134.3349,134.3349,10593.0
2017-02-21 13:15:00,172.27,172.47,172.24,172.36,23061.0,134.3349,134.4908,134.3115,134.4051,23061.0
2017-02-21 13:20:00,172.37,172.37,172.27,172.27,16007.0,134.4129,134.4129,134.3349,134.3349,16007.0
2017-02-21 13:25:00,172.29,172.49,172.27,172.43,9473.0,134.3505,134.5064,134.3349,134.4597,9473.0
2017-02-21 13:30:00,172.42,172.42,172.27,172.27,9391.0,134.4519,134.4519,134.3349,134.3349,9391.0
2017-02-21 13:35:00,172.28,172.33,172.19,172.21,13291.0,134.3427,134.3817,134.2725,134.2881,13291.0
2017-02-21 13:40:00,172.2,172.32,172.18,172.24,43568.0,134.2803,134.3739,134.2647,134.3115,43568.0
2017-02-21 13:45:00,172.24,172.34,172.2,172.31,78355.0,134.3115,134.3895,134.2803,134.3661,78355.0
2017-02-21 13:50:00,172.32,172.55,172.25,172.48,50052.0,134.3739,134.5532,134.3193,134.4986,50052.0
2017-02-21 13:55:00,172.44,172.52,172.32,172.52,39383.0,134.4675,134.5298,134.3739,134.5298,39383.0
2017-02-21 14:00:00,172.5,172.59,172.37,172.44,52712.0,134.5142,134.5844,134.4129,134.4675,52712.0
2017-02-21 14:05:00,172.41,172.48,172.41,172.45,15982.0,134.4441,134.4986,134.4441,134.4753,15982.0
2017-02-21 14:10:00,172.45,172.6,172.45,172.58,9099.0,134.4753,134.5922,134.4753,134.5766,9099.0
2017-02-21 14:15:00,172.59,172.6,172.46,172.57,22186.0,134.5844,134.5922,134.4831,134.5688,22186.0
2017-02-21 14:20:00,172.55,172.6,172.51,172.58,39821.0,134.5532,134.5922,134.522,134.5766,39821.0
2017-02-21 14:25:00,172.59,172.8,172.56,172.8,28964.0,134.5844,134.7482,134.561,134.7482,28964.0
2017-02-21 14:30:00,172.73,172.91,172.65,172.67,40106.0,134.6936,134.834,134.6312,134.6468,40106.0
2017-02-21 14:35:00,172.68,172.73,172.6,172.6,9997.0,134.6546,134.6936,134.5922,134.5922,9997.0
2017-02-21 14:40:00,172.6,172.79,172.59,172.72,13470.0,134.5922,134.7404,134.5844,134.6858,13470.0
2017-02-21 14:45:00,172.69,172.82,172.65,172.82,13024.0,134.6624,134.7638,134.6312,134.7638,13024.0
2017-02-21 14:50:00,172.79,172.92,172.78,172.88,14627.0,134.7404,134.8418,134.7326,134.8106,14627.0
2017-02-21 14:55:00,172.89,172.93,172.74,172.79,29340.0,134.8184,134.8496,134.7014,134.7404,29340.0
2017-02-21 15:00:00,172.78,172.87,172.69,172.73,37451.0,134.7326,134.8028,134.6624,134.6936,37451.0
2017-02-21 15:05:00,172.73,172.83,172.69,172.76,31487.0,134.6936,134.7716,134.6624,134.717,31487.0
2017-02-21 15:10:00,172.75,172.9,172.73,172.86,23200.0,134.7092,134.8262,134.6936,134.795,23200.0
2017-02-21 15:15:00,172.87,172.91,172.82,172.85,40356.0,134.8028,134.834,134.7638,134.7872,40356.0
2017-02-21 15:20:00,172.86,173.0,172.86,172.98,36130.0,134.795,134.9041,134.795,134.8885,36130.0
2017-02-21 15:25:00,172.99,173.29,172.94,173.28,79489.0,134.8963,135.1303,134.8574,135.1225,79489.0
2017-02-21 15:30:00,173.27,173.27,173.04,173.23,65787.0,135.1147,135.1147,134.9353,135.0835,65787.0
2017-02-21 15:35:00,173.22,173.5,173.16,173.3,111834.0,135.0757,135.294,135.0289,135.1381,111834.0
2017-02-21 15:40:00,173.32,173.48,173.2,173.28,87622.0,135.1537,135.2784,135.0601,135.1225,87622.0
2017-02-21 15:45:00,173.28,173.48,173.2,173.23,118432.0,135.1225,135.2784,135.0601,135.0835,118432.0
2017-02-21 15:50:00,173.2,173.35,173.2,173.24,92475.0,135.0601,135.1771,135.0601,135.0913,92475.0
2017-02-21 15:55:00,173.23,173.3,173.0,173.12,115511.0,135.0835,135.1381,134.9041,134.9977,115511.0
2017-02-22 09:30:00,172.33,172.94,171.89,172.71,85122.0,134.3817,134.8574,134.0386,134.678,85122.0
2017-02-22 09:35:00,172.81,172.94,172.43,172.83,18498.0,134.756,134.8574,134.4597,134.7716,18498.0
2017-02-22 09:40:00,172.83,172.98,172.69,172.86,26286.0,134.7716,134.8885,134.6624,134.795,26286.0
2017-02-22 09:45:00,172.92,173.17,172.86,173.17,23077.0,134.8418,135.0367,134.795,135.0367,23077.0
2017-02-22 09:50:00,173.2,173.36,172.95,172.95,12863.0,135.0601,135.1849,134.8651,134.8651,12863.0
2017-02-22 09:55:00,173.04,173.17,172.9,172.9,19857.0,134.9353,135.0367,134.8262,134.8262,19857.0
2017-02-22 10:00:00,172.94,173.2,172.88,173.19,16108.0,134.8574,135.0601,134.8106,135.0523,16108.0
2017-02-22 10:05:00,173.19,173.33,173.14,173.2,15016.0,135.0523,135.1615,135.0133,135.0601,15016.0
2017-02-22 10:10:00,173.23,173.49,173.21,173.39,33372.0,135.0835,135.2862,135.0679,135.2083,33372.0
2017-02-22 10:15:00,173.44,173.83,173.4,173.68,49301.0,135.2472,135.5514,135.2161,135.4344,49301.0
2017-02-22 10:20:00,173.75,173.98,173.72,173.97,18957.0,135.489,135.6683,135.4656,135.6605,18957.0
2017-02-22 10:25:00,173.93,174.57,173.9,174.49,89033.0,135.6293,136.1284,135.606,136.066,89033.0
2017-02-22 10:30:00,174.45,174.7,174.42,174.58,47332.0,136.0348,136.2298,136.0114,136.1362,47332.0
2017-02-22 10:35:00,174.56,174.57,174.28,174.52,20939.0,136.1206,136.1284,135.9023,136.0894,20939.0
2017-02-22 10:40:00,174.45,174.5,174.25,174.33,12494.0,136.0348,136.0738,135.8789,135.9413,12494.0
2017-02-22 10:45:00,174.4,174.4,174.21,174.21,20732.0,135.9958,135.9958,135.8477,135.8477,20732.0
2017-02-22 10:50:00,174.25,174.25,174.01,174.01,28503.0,135.8789,135.8789,135.6917,135.6917,28503.0
2017-02-22 10:55:00,174.01,174.18,173.93,174.14,40404.0,135.6917,135.8243,135.6293,135.7931,40404.0
2017-02-22 11:00:00,174.2,174.32,174.08,174.16,14485.0,135.8399,135.9335,135.7463,135.8087,14485.0
2017-02-22 11:05:00,174.14,174.15,173.91,173.91,7328.0,135.7931,135.8009,135.6138,135.6138,7328.0
2017-02-22 11:10:00,173.93,173.93,173.58,173.66,18939.0,135.6293,135.6293,135.3564,135.4188,18939.0
2017-02-22 11:15:00,173.72,173.99,173.72,173.99,7446.0,135.4656,135.6761,135.4656,135.6761,7446.0
2017-02-22 11:20:00,173.99,174.09,173.88,173.95,19321.0,135.6761,135.7541,135.5904,135.6449,19321.0
2017-02-22 11:25:00,173.94,173.97,173.73,173.73,18232.0,135.6371,135.6605,135.4734,135.4734,18232.0
2017-02-22 11:30:00,173.76,173.86,173.65,173.65,12577.0,135.4968,135.5748,135.411,135.411,12577.0
2017-02-22 11:35:00,173.63,173.72,173.57,173.57,15047.0,135.3954,135.4656,135.3486,135.3486,15047.0
2017-02-22 11:40:00,173.6,173.7,173.59,173.62,9829.0,135.372,135.45,135.3642,135.3876,9829.0
2017-02-22 11:45:00,173.69,173.75,173.57,173.6,13460.0,135.4422,135.489,135.3486,135.372,13460.0
2017-02-22 11:50:00,173.64,173.67,173.53,173.67,12384.0,135.4032,135.4266,135.3174,135.4266,12384.0
2017-02-22 11:55:00,173.69,173.7,173.5,173.5,17766.0,135.4422,135.45,135.294,135.294,17766.0
2017-02-22 12:00:00,173.49,173.54,173.34,173.35,23670.0,135.2862,135.3252,135.1693,135.1771,23670.0
2017-02-22 12:05:00,173.4,173.75,173.37,173.71,21006.0,135.2161,135.489,135.1927,135.4578,21006.0
2017-02-22 12:10:00,173.72,173.75,173.6,173.63,13360.0,135.4656,135.489,135.372,135.3954,13360.0
2017-02-22 12:15:00,173.7,173.71,173.61,173.64,5740.0,135.45,135.4578,135.3798,135.4032,5740.0
2017-02-22 12:20:00,173.66,173.7,173.59,173.66,8123.0,135.4188,135.45,135.3642,135.4188,8123.0
2017-02-22 12:25:00,173.66,173.67,173.51,173.51,14401.0,135.4188,135.4266,135.3018,135.3018,14401.0
2017-02-22 12:30:00,173.53,173.63,173.51,173.52,16890.0,135.3174,135.3954,135.3018,135.3096,16890.0
2017-02-22 12:35:00,173.5,173.65,173.5,173.65,4274.0,135.294,135.411,135.294,135.411,4274.0
2017-02-22 12:40:00,173.67,173.78,173.67,173.76,6663.0,135.4266,135.5124,135.4266,135.4968,6663.0
2017-02-22 12:45:00,173.78,173.84,173.77,173.84,5782.0,135.5124,135.5592,135.5046,135.5592,5782.0
2017-02-22 12:50:00,173.86,173.9,173.81,173.81,10924.0,135.5748,135.606,135.5358,135.5358,10924.0
2017-02-22 12:55:00,173.84,173.84,173.67,173.71,8479.0,135.5592,135.5592,135.4266,135.4578,8479.0
2017-02-22 13:00:00,173.71,173.73,173.6,173.67,28705.0,135.4578,135.4734,135.372,135.4266,28705.0
2017-02-22 13:05:00,173.69,173.72,173.52,173.52,8770.0,135.4422,135.4656,135.3096,135.3096,8770.0
2017-02-22 13:10:00,173.52,173.67,173.52,173.62,7600.0,135.3096,135.4266,135.3096,135.3876,7600.0
2017-02-22 13:15:00,173.62,173.64,173.41,173.52,13600.0,135.3876,135.4032,135.2239,135.3096,13600.0
2017-02-22 13:20:00,173.52,173.55,173.46,173.5,13292.0,135.3096,135.333,135.2628,135.294,13292.0
2017-02-22 13:25:00,173.47,173.54,173.47,173.52,7213.0,135.2706,135.3252,135.2706,135.3096,7213.0
2017-02-22 13:30:00,173.53,173.61,173.46,173.46,14548.0,135.3174,135.3798,135.2628,135.2628,14548.0
2017-02-22 13:35:00,173.48,173.51,173.44,173.49,18765.0,135.2784,135.3018,135.2472,135.2862,18765.0
2017-02-22 13:40:00,173.5,173.57,173.41,173.44,13992.0,135.294,135.3486,135.2239,135.2472,13992.0
2017-02-22 13:45:00,173.44,173.49,173.35,173.35,7847.0,135.2472,135.2862,135.1771,135.1771,7847.0
2017-02-22 13:50:00,173.37,173.43,173.34,173.41,11521.0,135.1927,135.2395,135.1693,135.2239,11521.0
2017-02-22 13:55:00,173.36,173.42,173.36,173.38,9148.0,135.1849,135.2317,135.1849,135.2005,9148.0
2017-02-22 14:00:00,173.4,173.53,173.31,173.39,11926.0,135.2161,135.3174,135.1459,135.2083,11926.0
2017-02-22 14:05:00,173.4,173.41,173.16,173.17,17517.0,135.2161,135.2239,135.0289,135.0367,17517.0
2017-02-22 14:10:00,173.16,173.22,172.96,173.17,23373.0,135.0289,135.0757,134.8729,135.0367,23373.0
2017-02-22 14:15:00,173.16,173.28,173.13,173.22,12315.0,135.0289,135.1225,135.0055,135.0757,12315.0
2017-02-22 14:20:00,173.19,173.32,173.01,173.13,29564.0,135.0523,135.1537,134.9119,135.0055,29564.0
2017-02-22 14:25:00,173.13,173.13,172.88,172.95,45792.0,135.0055,135.0055,134.8106,134.8651,45792.0
2017-02-22 14:30:00,172.94,172.95,172.67,172.72,47453.0,134.8574,134.8651,134.6468,134.6858,47453.0
2017-02-22 14:35:00,172.73,172.95,172.71,172.89,21052.0,134.6936,134.8651,134.678,134.8184,21052.0
2017-02-22 14:40:00,172.9,172.97,172.85,172.9,101948.0,134.8262,134.8807,134.7872,134.8262,101948.0
2017-02-22 14:45:00,172.9,172.9,172.74,172.78,9174.0,134.8262,134.8262,134.7014,134.7326,9174.0
2017-02-22 14:50:00,172.77,172.82,172.7,172.71,5099.0,134.7248,134.7638,134.6702,134.678,5099.0
2017-02-22 14:55:00,172.71,172.74,172.64,172.65,13730.0,134.678,134.7014,134.6234,134.6312,13730.0
2017-02-22 15:00:00,172.66,172.81,172.62,172.75,25320.0,134.639,134.756,134.6078,134.7092,25320.0
2017-02-22 15:05:00,172.73,172.75,172.67,172.68,10678.0,134.6936,134.7092,134.6468,134.6546,10678.0
2017-02-22 15:10:00,172.67,172.77,172.63,172.63,10484.0,134.6468,134.7248,134.6156,134.6156,10484.0
2017-02-22 15:15:00,172.66,172.69,172.53,172.56,15162.0,134.639,134.6624,134.5376,134.561,15162.0
2017-02-22 15:20:00,172.54,172.75,172.53,172.65,15858.0,134.5454,134.7092,134.5376,134.6312,15858.0
2017-02-22 15:25:00,172.63,172.71,172.62,172.63,32982.0,134.6156,134.678,134.6078,134.6156,32982.0
2017-02-22 15:30:00,172.63,172.68,172.58,172.67,34850.0,134.6156,134.6546,134.5766,134.6468,34850.0
2017-02-22 15:35:00,172.66,172.68,172.54,172.54,26880.0,134.639,134.6546,134.5454,134.5454,26880.0
2017-02-22 15:40:00,172.55,172.56,172.46,172.5,43057.0,134.5532,134.561,134.4831,134.5142,43057.0
2017-02-22 15:45:00,172.47,172.91,172.44,172.81,36735.0,134.4908,134.834,134.4675,134.756,36735.0
2017-02-22 15:50:00,172.81,172.88,172.75,172.83,56257.0,134.756,134.8106,134.7092,134.7716,56257.0
2017-02-22 15:55:00,172.83,172.87,172.47,172.62,114424.0,134.7716,134.8028,134.4908,134.6078,114424.0
2017-02-23 09:30:00,172.75,173.49,172.75,173.02,49789.0,134.7092,135.2862,134.7092,134.9197,49789.0
2017-02-23 09:35:00,173.02,173.3,172.76,173.3,15106.0,134.9197,135.1381,134.717,135.1381,15106.0
2017-02-23 09:40:00,173.35,173.59,173.33,173.37,16697.0,135.1771,135.3642,135.1615,135.1927,16697.0
2017-02-23 09:45:00,173.41,173.47,173.08,173.12,16978.0,135.2239,135.2706,134.9665,134.9977,16978.0
2017-02-23 09:50:00,173.09,173.47,173.08,173.19,13008.0,134.9743,135.2706,134.9665,135.0523,13008.0
2017-02-23 09:55:00,173.22,173.6,173.2,173.57,14471.0,135.0757,135.372,135.0601,135.3486,14471.0
2017-02-23 10:00:00,173.55,173.58,173.37,173.44,24152.0,135.333,135.3564,135.1927,135.2472,24152.0
2017-02-23 10:05:00,173.38,173.47,173.09,173.2,25345.0,135.2005,135.2706,134.9743,135.0601,25345.0
2017-02-23 10:10:00,173.22,173.28,172.95,173.01,14748.0,135.0757,135.1225,134.8651,134.9119,14748.0
2017-02-23 10:15:00,172.96,173.19,172.79,173.12,13840.0,134.8729,135.0523,134.7404,134.9977,13840.0
2017-02-23 10:20:00,173.16,173.16,172.81,172.92,10601.0,135.0289,135.0289,134.756,134.8418,10601.0
2017-02-23 10:25:00,172.91,173.03,172.79,172.79,25782.0,134.834,134.9275,134.7404,134.7404,25782.0
2017-02-23 10:30:00,172.83,173.18,172.62,172.63,26668.0,134.7716,135.0445,134.6078,134.6156,26668.0
2017-02-23 10:35:00,172.65,172.66,172.45,172.59,29557.0,134.6312,134.639,134.4753,134.5844,29557.0
2017-02-23 10:40:00,172.55,172.63,172.45,172.47,17384.0,134.5532,134.6156,134.4753,134.4908,17384.0
2017-02-23 10:45:00,172.46,172.63,172.45,172.55,13977.0,134.4831,134.6156,134.4753,134.5532,13977.0
2017-02-23 10:50:00,172.56,172.56,172.27,172.33,27506.0,134.561,134.561,134.3349,134.3817,27506.0
2017-02-23 10:55:00,172.35,172.55,172.26,172.29,18892.0,134.3973,134.5532,134.3271,134.3505,18892.0
2017-02-23 11:00:00,172.32,172.39,172.14,172.19,16914.0,134.3739,134.4285,134.2335,134.2725,16914.0
2017-02-23 11:05:00,172.22,172.36,172.07,172.1,20457.0,134.2959,134.4051,134.1789,134.2023,20457.0
2017-02-23 11:10:00,172.12,172.12,171.89,171.99,29082.0,134.2179,134.2179,134.0386,134.1165,29082.0
2017-02-23 11:15:00,171.96,172.37,171.91,172.24,17986.0,134.0932,134.4129,134.0542,134.3115,17986.0
2017-02-23 11:20:00,172.21,172.43,172.16,172.37,21967.0,134.2881,134.4597,134.2491,134.4129,21967.0
2017-02-23 11:25:00,172.39,172.61,172.34,172.57,12128.0,134.4285,134.6,134.3895,134.5688,12128.0
2017-02-23 11:30:00,172.54,172.84,172.49,172.75,13131.0,134.5454,134.7794,134.5064,134.7092,13131.0
2017-02-23 11:35:00,172.77,172.88,172.68,172.87,11945.0,134.7248,134.8106,134.6546,134.8028,11945.0
2017-02-23 11:40:00,172.85,173.0,172.84,172.9,10510.0,134.7872,134.9041,134.7794,134.8262,10510.0
2017-02-23 11:45:00,172.93,173.15,172.82,173.05,14065.0,134.8496,135.0211,134.7638,134.9431,14065.0
2017-02-23 11:50:00,173.08,173.17,172.98,173.07,12960.0,134.9665,135.0367,134.8885,134.9587,12960.0
2017-02-23 11:55:00,173.08,173.11,172.87,173.04,13065.0,134.9665,134.9899,134.8028,134.9353,13065.0
2017-02-23 12:00:00,173.0,173.09,172.91,172.91,9664.0,134.9041,134.9743,134.834,134.834,9664.0
2017-02-23 12:05:00,172.95,173.14,172.95,173.04,8431.0,134.8651,135.0133,134.8651,134.9353,8431.0
2017-02-23 12:10:00,173.07,173.11,172.93,173.09,19703.0,134.9587,134.9899,134.8496,134.9743,19703.0
2017-02-23 12:15:00,173.08,173.2,173.01,173.19,25561.0,134.9665,135.0601,134.9119,135.0523,25561.0
2017-02-23 12:20:00,173.16,173.27,173.12,173.27,9320.0,135.0289,135.1147,134.9977,135.1147,9320.0
2017-02-23 12:25:00,173.25,173.37,173.23,173.28,9668.0,135.0991,135.1927,135.0835,135.1225,9668.0
2017-02-23 12:30:00,173.28,173.42,173.27,173.32,10523.0,135.1225,135.2317,135.1147,135.1537,10523.0
2017-02-23 12:35:00,173.34,173.52,173.34,173.48,12783.0,135.1693,135.3096,135.1693,135.2784,12783.0
2017-02-23 12:40:00,173.5,173.53,173.36,173.39,8341.0,135.294,135.3174,135.1849,135.2083,8341.0
2017-02-23 12:45:00,173.4,173.51,173.38,173.43,9044.0,135.2161,135.3018,135.2005,135.2395,9044.0
2017-02-23 12:50:00,173.48,173.51,173.45,173.48,2213.0,135.2784,135.3018,135.255,135.2784,2213.0
2017-02-23 12:55:00,173.48,173.57,173.44,173.48,12423.0,135.2784,135.3486,135.2472,135.2784,12423.0
2017-02-23 13:00:00,173.48,173.51,173.38,173.38,8623.0,135.2784,135.3018,135.2005,135.2005,8623.0
2017-02-23 13:05:00,173.41,173.49,173.34,173.41,7288.0,135.2239,135.2862,135.1693,135.2239,7288.0
2017-02-23 13:10:00,173.38,173.39,173.29,173.39,8511.0,135.2005,135.2083,135.1303,135.2083,8511.0
2017-02-23 13:15:00,173.34,173.39,173.27,173.32,6124.0,135.1693,135.2083,135.1147,135.1537,6124.0
2017-02-23 13:20:00,173.32,173.44,173.32,173.32,4726.0,135.1537,135.2472,135.1537,135.1537,4726.0
2017-02-23 13:25:00,173.36,173.39,173.2,173.2,5245.0,135.1849,135.2083,135.0601,135.0601,5245.0
2017-02-23 13:30:00,173.19,173.24,173.12,173.18,7947.0,135.0523,135.0913,134.9977,135.0445,7947.0
2017-02-23 13:35:00,173.17,173.25,173.14,173.17,6886.0,135.0367,135.0991,135.0133,135.0367,6886.0
2017-02-23 13:40:00,173.18,173.3,173.17,173.26,7016.0,135.0445,135.1381,135.0367,135.1069,7016.0
2017-02-23 13:45:00,173.28,173.34,173.25,173.33,6541.0,135.1225,135.1693,135.0991,135.1615,6541.0
2017-02-23 13:50:00,173.35,173.37,173.22,173.37,7451.0,135.1771,135.1927,135.0757,135.1927,7451.0
2017-02-23 13:55:00,173.34,173.53,173.31,173.48,9712.0,135.1693,135.3174,135.1459,135.2784,9712.0
2017-02-23 14:00:00,173.49,173.55,173.44,173.47,7474.0,135.2862,135.333,135.2472,135.2706,7474.0
2017-02-23 14:05:00,173.48,173.52,173.29,173.3,12770.0,135.2784,135.3096,135.1303,135.1381,12770.0
2017-02-23 14:10:00,173.34,173.5,173.32,173.5,11900.0,135.1693,135.294,135.1537,135.294,11900.0
2017-02-23 14:15:00,173.48,173.52,173.44,173.52,6692.0,135.2784,135.3096,135.2472,135.3096,6692.0
2017-02-23 14:20:00,173.51,173.65,173.47,173.65,12659.0,135.3018,135.411,135.2706,135.411,12659.0
2017-02-23 14:25:00,173.65,173.65,173.44,173.45,27495.0,135.411,135.411,135.2472,135.255,27495.0
2017-02-23 14:30:00,173.47,173.47,173.36,173.37,9688.0,135.2706,135.2706,135.1849,135.1927,9688.0
2017-02-23 14:35:00,173.36,173.38,173.31,173.35,11103.0,135.1849,135.2005,135.1459,135.1771,11103.0
2017-02-23 14:40:00,173.33,173.45,173.31,173.43,10710.0,135.1615,135.255,135.1459,135.2395,10710.0
2017-02-23 14:45:00,173.43,173.46,173.38,173.39,9232.0,135.2395,135.2628,135.2005,135.2083,9232.0
2017-02-23 14:50:00,173.42,173.48,173.35,173.43,11237.0,135.2317,135.2784,135.1771,135.2395,11237.0
2017-02-23 14:55:00,173.44,173.6,173.41,173.55,11424.0,135.2472,135.372,135.2239,135.333,11424.0
2017-02-23 15:00:00,173.58,173.7,173.56,173.68,8510.0,135.3564,135.45,135.3408,135.4344,8510.0
2017-02-23 15:05:00,173.69,173.69,173.52,173.52,9329.0,135.4422,135.4422,135.3096,135.3096,9329.0
2017-02-23 15:10:00,173.56,173.61,173.51,173.55,15406.0,135.3408,135.3798,135.3018,135.333,15406.0
2017-02-23 15:15:00,173.54,173.67,173.51,173.65,14612.0,135.3252,135.4266,135.3018,135.411,14612.0
2017-02-23 15:20:00,173.68,173.79,173.65,173.65,22088.0,135.4344,135.5202,135.411,135.411,22088.0
2017-02-23 15:25:00,173.62,173.81,173.56,173.67,29602.0,135.3876,135.5358,135.3408,135.4266,29602.0
2017-02-23 15:30:00,173.65,173.73,173.59,173.61,23269.0,135.411,135.4734,135.3642,135.3798,23269.0
2017-02-23 15:35:00,173.6,173.68,173.54,173.58,20663.0,135.372,135.4344,135.3252,135.3564,20663.0
2017-02-23 15:40:00,173.57,173.78,173.53,173.72,34925.0,135.3486,135.5124,135.3174,135.4656,34925.0
2017-02-23 15:45:00,173.67,173.87,173.66,173.84,49554.0,135.4266,135.5826,135.4188,135.5592,49554.0
2017-02-23 15:50:00,173.85,173.95,173.67,173.67,121373.0,135.567,135.6449,135.4266,135.4266,121373.0
2017-02-23 15:55:00,173.67,174.0,173.6,174.0,209951.0,135.4266,135.6839,135.372,135.6839,209951.0
2017-02-24 09:30:00,173.29,173.29,172.63,172.93,141445.0,135.1303,135.1303,134.6156,134.8496,141445.0
2017-02-24 09:35:00,173.24,173.29,172.48,172.61,41847.0,135.0913,135.1303,134.4986,134.6,41847.0
2017-02-24 09:40:00,172.66,173.13,172.6,172.95,24477.0,134.639,135.0055,134.5922,134.8651,24477.0
2017-02-24 09:45:00,172.95,173.55,172.95,173.54,56222.0,134.8651,135.333,134.8651,135.3252,56222.0
2017-02-24 09:50:00,173.52,173.96,173.48,173.91,36473.0,135.3096,135.6527,135.2784,135.6138,36473.0
2017-02-24 09:55:00,173.92,174.28,173.91,174.27,54953.0,135.6215,135.9023,135.6138,135.8945,54953.0
2017-02-24 10:00:00,174.28,174.43,174.07,174.29,67318.0,135.9023,136.0192,135.7385,135.9101,67318.0
2017-02-24 10:05:00,174.28,174.6,174.24,174.54,41580.0,135.9023,136.1518,135.8711,136.105,41580.0
2017-02-24 10:10:00,174.55,174.55,174.34,174.52,38765.0,136.1128,136.1128,135.9491,136.0894,38765.0
2017-02-24 10:15:00,174.5,174.6,174.26,174.28,31118.0,136.0738,136.1518,135.8867,135.9023,31118.0
2017-02-24 10:20:00,174.27,174.36,174.09,174.29,36619.0,135.8945,135.9647,135.7541,135.9101,36619.0
2017-02-24 10:25:00,174.3,174.31,173.91,174.04,24032.0,135.9179,135.9257,135.6138,135.7151,24032.0
2017-02-24 10:30:00,174.03,174.23,173.83,173.83,47531.0,135.7073,135.8633,135.5514,135.5514,47531.0
2017-02-24 10:35:00,173.83,173.84,173.38,173.48,41802.0,135.5514,135.5592,135.2005,135.2784,41802.0
2017-02-24 10:40:00,173.52,173.86,173.45,173.76,27289.0,135.3096,135.5748,135.255,135.4968,27289.0
2017-02-24 10:45:00,173.76,173.9,173.59,173.7,22686.0,135.4968,135.606,135.3642,135.45,22686.0
2017-02-24 10:50:00,173.7,174.02,173.66,173.8,26440.0,135.45,135.6995,135.4188,135.528,26440.0
2017-02-24 10:55:00,173.8,173.89,173.67,173.74,9550.0,135.528,135.5982,135.4266,135.4812,9550.0
2017-02-24 11:00:00,173.68,173.92,173.58,173.91,35010.0,135.4344,135.6215,135.3564,135.6138,35010.0
2017-02-24 11:05:00,173.91,173.96,173.8,173.8,20256.0,135.6138,135.6527,135.528,135.528,20256.0
2017-02-24 11:10:00,173.81,174.06,173.81,173.95,10485.0,135.5358,135.7307,135.5358,135.6449,10485.0
2017-02-24 11:15:00,173.94,174.08,173.9,173.99,15438.0,135.6371,135.7463,135.606,135.6761,15438.0
2017-02-24 11:20:00,174.05,174.05,173.71,173.82,19907.0,135.7229,135.7229,135.4578,135.5436,19907.0
2017-02-24 11:25:00,173.82,174.01,173.81,173.86,19692.0,135.5436,135.6917,135.5358,135.5748,19692.0
2017-02-24 11:30:00,173.89,173.92,173.69,173.72,5926.0,135.5982,135.6215,135.4422,135.4656,5926.0
2017-02-24 11:35:00,173.69,173.71,173.52,173.68,12457.0,135.4422,135.4578,135.3096,135.4344,12457.0
2017-02-24 11:40:00,173.67,173.68,173.44,173.58,14689.0,135.4266,135.4344,135.2472,135.3564,14689.0
2017-02-24 11:45:00,173.55,173.69,173.55,173.65,8258.0,135.333,135.4422,135.333,135.411,8258.0
2017-02-24 11:50:00,173.61,173.64,173.51,173.55,12293.0,135.3798,135.4032,135.3018,135.333,12293.0
2017-02-24 11:55:00,173.55,173.61,173.32,173.32,14603.0,135.333,135.3798,135.1537,135.1537,14603.0
2017-02-24 12:00:00,173.34,173.5,173.27,173.33,32031.0,135.1693,135.294,135.1147,135.1615,32031.0
2017-02-24 12:05:00,173.36,173.45,173.3,173.35,32985.0,135.1849,135.255,135.1381,135.1771,32985.0
2017-02-24 12:10:00,173.33,173.46,173.3,173.42,15806.0,135.1615,135.2628,135.1381,135.2317,15806.0
2017-02-24 12:15:00,173.46,173.49,173.26,173.34,15278.0,135.2628,135.2862,135.1069,135.1693,15278.0
2017-02-24 12:20:00,173.31,173.5,173.29,173.49,7041.0,135.1459,135.294,135.1303,135.2862,7041.0
2017-02-24 12:25:00,173.53,173.69,173.45,173.69,12514.0,135.3174,135.4422,135.255,135.4422,12514.0
2017-02-24 12:30:00,173.69,173.8,173.68,173.78,11182.0,135.4422,135.528,135.4344,135.5124,11182.0
2017-02-24 12:35:00,173.77,173.82,173.64,173.64,8661.0,135.5046,135.5436,135.4032,135.4032,8661.0
2017-02-24 12:40:00,173.66,173.71,173.64,173.67,7479.0,135.4188,135.4578,135.4032,135.4266,7479.0
2017-02-24 12:45:00,173.71,173.74,173.4,173.4,14910.0,135.4578,135.4812,135.2161,135.2161,14910.0
2017-02-24 12:50:00,173.45,173.54,173.41,173.42,12368.0,135.255,135.3252,135.2239,135.2317,12368.0
2017-02-24 12:55:00,173.48,173.68,173.47,173.62,10226.0,135.2784,135.4344,135.2706,135.3876,10226.0
2017-02-24 13:00:00,173.62,173.72,173.57,173.57,10112.0,135.3876,135.4656,135.3486,135.3486,10112.0
2017-02-24 13:05:00,173.6,173.62,173.46,173.46,10721.0,135.372,135.3876,135.2628,135.2628,10721.0
2017-02-24 13:10:00,173.49,173.57,173.43,173.43,9142.0,135.2862,135.3486,135.2395,135.2395,9142.0
2017-02-24 13:15:00,173.43,173.49,173.37,173.37,10077.0,135.2395,135.2862,135.1927,135.1927,10077.0
2017-02-24 13:20:00,173.39,173.47,173.36,173.45,14837.0,135.2083,135.2706,135.1849,135.255,14837.0
2017-02-24 13:25:00,173.42,173.57,173.34,173.42,11392.0,135.2317,135.3486,135.1693,135.2317,11392.0
2017-02-24 13:30:00,173.43,173.46,173.35,173.41,12157.0,135.2395,135.2628,135.1771,135.2239,12157.0
2017-02-24 13:35:00,173.36,173.41,173.32,173.39,11373.0,135.1849,135.2239,135.1537,135.2083,11373.0
2017-02-24 13:40:00,173.42,173.62,173.39,173.58,9816.0,135.2317,135.3876,135.2083,135.3564,9816.0
2017-02-24 13:45:00,173.58,173.59,173.51,173.54,14528.0,135.3564,135.3642,135.3018,135.3252,14528.0
2017-02-24 13:50:00,173.51,173.67,173.48,173.61,14287.0,135.3018,135.4266,135.2784,135.3798,14287.0
2017-02-24 13:55:00,173.59,173.75,173.57,173.73,11742.0,135.3642,135.489,135.3486,135.4734,11742.0
2017-02-24 14:00:00,173.75,173.75,173.63,173.68,15599.0,135.489,135.489,135.3954,135.4344,15599.0
2017-02-24 14:05:00,173.68,173.75,173.59,173.59,7871.0,135.4344,135.489,135.3642,135.3642,7871.0
2017-02-24 14:10:00,173.61,173.68,173.57,173.62,11890.0,135.3798,135.4344,135.3486,135.3876,11890.0
2017-02-24 14:15:00,173.61,173.72,173.55,173.7,14496.0,135.3798,135.4656,135.333,135.45,14496.0
2017-02-24 14:20:00,173.69,173.74,173.63,173.69,14981.0,135.4422,135.4812,135.3954,135.4422,14981.0
2017-02-24 14:25:00,173.69,173.79,173.62,173.77,8050.0,135.4422,135.5202,135.3876,135.5046,8050.0
2017-02-24 14:30:00,173.75,173.85,173.67,173.69,11828.0,135.489,135.567,135.4266,135.4422,11828.0
2017-02-24 14:35:00,173.7,173.81,173.69,173.8,9494.0,135.45,135.5358,135.4422,135.528,9494.0
2017-02-24 14:40:00,173.8,173.89,173.77,173.79,18841.0,135.528,135.5982,135.5046,135.5202,18841.0
2017-02-24 14:45:00,173.79,173.85,173.77,173.85,8109.0,135.5202,135.567,135.5046,135.567,8109.0
2017-02-24 14:50:00,173.85,173.95,173.77,173.83,11212.0,135.567,135.6449,135.5046,135.5514,11212.0
2017-02-24 14:55:00,173.84,173.85,173.79,173.8,9691.0,135.5592,135.567,135.5202,135.528,9691.0
2017-02-24 15:00:00,173.82,173.94,173.81,173.83,15776.0,135.5436,135.6371,135.5358,135.5514,15776.0
2017-02-24 15:05:00,173.85,173.99,173.81,173.96,18161.0,135.567,135.6761,135.5358,135.6527,18161.0
2017-02-24 15:10:00,173.97,173.98,173.84,173.87,16551.0,135.6605,135.6683,135.5592,135.5826,16551.0
2017-02-24 15:15:00,173.85,173.99,173.83,173.92,14729.0,135.567,135.6761,135.5514,135.6215,14729.0
2017-02-24 15:20:00,173.92,174.09,173.83,174.09,23287.0,135.6215,135.7541,135.5514,135.7541,23287.0
2017-02-24 15:25:00,174.09,174.13,173.9,174.0,18886.0,135.7541,135.7853,135.606,135.6839,18886.0
2017-02-24 15:30:00,174.01,174.11,173.93,174.07,24765.0,135.6917,135.7697,135.6293,135.7385,24765.0
2017-02-24 15:35:00,174.06,174.16,173.97,173.99,22843.0,135.7307,135.8087,135.6605,135.6761,22843.0
2017-02-24 15:40:00,174.02,174.18,173.99,174.12,31097.0,135.6995,135.8243,135.6761,135.7775,31097.0
2017-02-24 15:45:00,174.1,174.28,174.06,174.24,36772.0,135.7619,135.9023,135.7307,135.8711,36772.0
2017-02-24 15:50:00,174.27,174.72,174.27,174.68,83005.0,135.8945,136.2454,135.8945,136.2142,83005.0
2017-02-24 15:55:00,174.69,174.72,174.43,174.53,210693.0,136.222,136.2454,136.0192,136.0972,210693.0
2017-02-27 09:30:00,174.21,174.86,174.03,174.83,72906.0,135.8477,136.3546,135.7073,136.3312,72906.0
2017-02-27 09:35:00,174.78,174.82,174.44,174.7,24246.0,136.2922,136.3234,136.027,136.2298,24246.0
2017-02-27 09:40:00,174.78,174.78,174.33,174.36,17971.0,136.2922,136.2922,135.9413,135.9647,17971.0
2017-02-27 09:45:00,174.35,174.66,174.35,174.45,32915.0,135.9569,136.1986,135.9569,136.0348,32915.0
2017-02-27 09:50:00,174.49,174.54,174.37,174.44,41816.0,136.066,136.105,135.9725,136.027,41816.0
2017-02-27 09:55:00,174.44,174.61,174.32,174.47,15626.0,136.027,136.1596,135.9335,136.0504,15626.0
2017-02-27 10:00:00,174.46,174.68,174.32,174.42,15804.0,136.0426,136.2142,135.9335,136.0114,15804.0
2017-02-27 10:05:00,174.49,174.49,174.21,174.28,13172.0,136.066,136.066,135.8477,135.9023,13172.0
2017-02-27 10:10:00,174.32,174.4,174.25,174.33,7888.0,135.9335,135.9958,135.8789,135.9413,7888.0
2017-02-27 10:15:00,174.32,174.47,174.03,174.13,20086.0,135.9335,136.0504,135.7073,135.7853,20086.0
2017-02-27 10:20:00,174.15,174.41,174.14,174.35,15519.0,135.8009,136.0036,135.7931,135.9569,15519.0
2017-02-27 10:25:00,174.35,174.59,174.32,174.5,18734.0,135.9569,136.144,135.9335,136.0738,18734.0
2017-02-27 10:30:00,174.45,174.59,174.38,174.41,14856.0,136.0348,136.144,135.9803,136.0036,14856.0
2017-02-27 10:35:00,174.38,174.58,174.33,174.47,16754.0,135.9803,136.1362,135.9413,136.0504,16754.0
2017-02-27 10:40:00,174.47,174.57,174.26,174.28,17171.0,136.0504,136.1284,135.8867,135.9023,17171.0
2017-02-27 10:45:00,174.28,174.43,174.24,174.35,8461.0,135.9023,136.0192,135.8711,135.9569,8461.0
2017-02-27 10:50:00,174.35,174.5,174.34,174.49,11818.0,135.9569,136.0738,135.9491,136.066,11818.0
2017-02-27 10:55:00,174.49,174.59,174.44,174.54,26076.0,136.066,136.144,136.027,136.105,26076.0
2017-02-27 11:00:00,174.53,174.79,174.53,174.72,13393.0,136.0972,136.3,136.0972,136.2454,13393.0
2017-02-27 11:05:00,174.72,174.92,174.67,174.91,21824.0,136.2454,136.4013,136.2064,136.3935,21824.0
2017-02-27 11:10:00,174.9,174.93,174.52,174.63,24520.0,136.3857,136.4091,136.0894,136.1752,24520.0
2017-02-27 11:15:00,174.59,174.65,174.55,174.62,9521.0,136.144,136.1908,136.1128,136.1674,9521.0
2017-02-27 11:20:00,174.61,174.64,174.33,174.45,12435.0,136.1596,136.183,135.9413,136.0348,12435.0
2017-02-27 11:25:00,174.41,174.41,174.26,174.36,14284.0,136.0036,136.0036,135.8867,135.9647,14284.0
2017-02-27 11:30:00,174.36,174.59,174.31,174.59,9001.0,135.9647,136.144,135.9257,136.144,9001.0
2017-02-27 11:35:00,174.54,174.63,174.5,174.55,8748.0,136.105,136.1752,136.0738,136.1128,8748.0
2017-02-27 11:40:00,174.54,174.85,174.54,174.77,17538.0,136.105,136.3468,136.105,136.2844,17538.0
2017-02-27 11:45:00,174.77,174.77,174.58,174.66,9495.0,136.2844,136.2844,136.1362,136.1986,9495.0
2017-02-27 11:50:00,174.65,174.71,174.6,174.62,9140.0,136.1908,136.2376,136.1518,136.1674,9140.0
2017-02-27 11:55:00,174.66,174.7,174.54,174.54,8355.0,136.1986,136.2298,136.105,136.105,8355.0
2017-02-27 12:00:00,174.58,174.74,174.49,174.51,10129.0,136.1362,136.261,136.066,136.0816,10129.0
2017-02-27 12:05:00,174.5,174.68,174.49,174.67,12004.0,136.0738,136.2142,136.066,136.2064,12004.0
2017-02-27 12:10:00,174.67,174.69,174.55,174.67,6778.0,136.2064,136.222,136.1128,136.2064,6778.0
2017-02-27 12:15:00,174.63,174.66,174.42,174.51,18024.0,136.1752,136.1986,136.0114,136.0816,18024.0
2017-02-27 12:20:00,174.51,174.55,174.38,174.46,18784.0,136.0816,136.1128,135.9803,136.0426,18784.0
2017-02-27 12:25:00,174.47,174.47,174.18,174.18,23842.0,136.0504,136.0504,135.8243,135.8243,23842.0
2017-02-27 12:30:00,174.23,174.23,174.08,174.15,15872.0,135.8633,135.8633,135.7463,135.8009,15872.0
2017-02-27 12:35:00,174.09,174.17,173.99,174.0,25798.0,135.7541,135.8165,135.6761,135.6839,25798.0
2017-02-27 12:40:00,174.04,174.1,173.95,173.99,45234.0,135.7151,135.7619,135.6449,135.6761,45234.0
2017-02-27 12:45:00,173.96,174.03,173.77,173.89,34494.0,135.6527,135.7073,135.5046,135.5982,34494.0
2017-02-27 12:50:00,173.89,174.03,173.78,174.02,17996.0,135.5982,135.7073,135.5124,135.6995,17996.0
2017-02-27 12:55:00,174.01,174.05,173.89,173.97,12754.0,135.6917,135.7229,135.5982,135.6605,12754.0
2017-02-27 13:00:00,173.98,174.04,173.86,174.04,16856.0,135.6683,135.7151,135.5748,135.7151,16856.0
2017-02-27 13:05:00,174.02,174.03,173.86,173.93,9054.0,135.6995,135.7073,135.5748,135.6293,9054.0
2017-02-27 13:10:00,173.92,173.97,173.71,173.76,39734.0,135.6215,135.6605,135.4578,135.4968,39734.0
2017-02-27 13:15:00,173.76,174.12,173.76,174.12,19773.0,135.4968,135.7775,135.4968,135.7775,19773.0
2017-02-27 13:20:00,174.14,174.19,174.03,174.15,9793.0,135.7931,135.8321,135.7073,135.8009,9793.0
2017-02-27 13:25:00,174.15,174.27,174.08,174.12,12682.0,135.8009,135.8945,135.7463,135.7775,12682.0
2017-02-27 13:30:00,174.13,174.49,174.13,174.43,25210.0,135.7853,136.066,135.7853,136.0192,25210.0
2017-02-27 13:35:00,174.43,174.5,174.38,174.49,19196.0,136.0192,136.0738,135.9803,136.066,19196.0
2017-02-27 13:40:00,174.52,174.73,174.44,174.73,7479.0,136.0894,136.2532,136.027,136.2532,7479.0
2017-02-27 13:45:00,174.74,174.75,174.46,174.54,14644.0,136.261,136.2688,136.0426,136.105,14644.0
2017-02-27 13:50:00,174.51,174.62,174.48,174.61,8357.0,136.0816,136.1674,136.0582,136.1596,8357.0
2017-02-27 13:55:00,174.61,174.61,174.51,174.59,8684.0,136.1596,136.1596,136.0816,136.144,8684.0
2017-02-27 14:00:00,174.57,174.65,174.54,174.62,5481.0,136.1284,136.1908,136.105,136.1674,5481.0
2017-02-27 14:05:00,174.58,174.62,174.48,174.51,7222.0,136.1362,136.1674,136.0582,136.0816,7222.0
2017-02-27 14:10:00,174.51,174.62,174.48,174.51,10186.0,136.0816,136.1674,136.0582,136.0816,10186.0
2017-02-27 14:15:00,174.5,174.57,174.48,174.5,11488.0,136.0738,136.1284,136.0582,136.0738,11488.0
2017-02-27 14:20:00,174.5,174.65,174.5,174.64,12501.0,136.0738,136.1908,136.0738,136.183,12501.0
2017-02-27 14:25:00,174.62,174.69,174.57,174.57,11213.0,136.1674,136.222,136.1284,136.1284,11213.0
2017-02-27 14:30:00,174.56,174.71,174.54,174.65,13675.0,136.1206,136.2376,136.105,136.1908,13675.0
2017-02-27 14:35:00,174.65,174.73,174.62,174.71,19210.0,136.1908,136.2532,136.1674,136.2376,19210.0
2017-02-27 14:40:00,174.72,174.87,174.72,174.74,20974.0,136.2454,136.3624,136.2454,136.261,20974.0
2017-02-27 14:45:00,174.79,174.93,174.72,174.87,41780.0,136.3,136.4091,136.2454,136.3624,41780.0
2017-02-27 14:50:00,174.87,175.08,174.85,175.07,113337.0,136.3624,136.5261,136.3468,136.5183,113337.0
2017-02-27 14:55:00,175.03,175.27,174.98,175.22,52900.0,136.4871,136.6743,136.4481,136.6353,52900.0
2017-02-27 15:00:00,175.19,175.32,175.15,175.31,20716.0,136.6119,136.7133,136.5807,136.7055,20716.0
2017-02-27 15:05:00,175.32,175.49,175.32,175.47,29131.0,136.7133,136.8458,136.7133,136.8302,29131.0
2017-02-27 15:10:00,175.48,175.75,175.43,175.69,31694.0,136.838,137.0486,136.799,137.0018,31694.0
2017-02-27 15:15:00,175.72,175.82,175.64,175.68,36053.0,137.0252,137.1032,136.9628,136.994,36053.0
2017-02-27 15:20:00,175.66,175.85,175.61,175.85,38926.0,136.9784,137.1265,136.9394,137.1265,38926.0
2017-02-27 15:25:00,175.86,175.9,175.76,175.9,34376.0,137.1343,137.1655,137.0564,137.1655,34376.0
2017-02-27 15:30:00,175.93,175.99,175.85,175.88,71552.0,137.1889,137.2357,137.1265,137.1499,71552.0
2017-02-27 15:35:00,175.88,175.92,175.85,175.9,43198.0,137.1499,137.1811,137.1265,137.1655,43198.0
2017-02-27 15:40:00,175.91,175.93,175.85,175.9,52937.0,137.1733,137.1889,137.1265,137.1655,52937.0
2017-02-27 15:45:00,175.9,175.96,175.86,175.89,69418.0,137.1655,137.2123,137.1343,137.1577,69418.0
2017-02-27 15:50:00,175.9,175.94,175.84,175.91,100097.0,137.1655,137.1967,137.1188,137.1733,100097.0
2017-02-27 15:55:00,175.9,176.27,175.9,176.13,163792.0,137.1655,137.4541,137.1655,137.3449,163792.0
2017-02-28 09:30:00,175.46,176.23,175.42,176.22,77143.0,136.8224,137.4229,136.7912,137.4151,77143.0
2017-02-28 09:35:00,176.02,176.28,175.84,175.98,34147.0,137.2591,137.4619,137.1188,137.2279,34147.0
2017-02-28 09:40:00,176.08,176.24,175.72,175.96,37478.0,137.3059,137.4307,137.0252,137.2123,37478.0
2017-02-28 09:45:00,175.96,176.4,175.86,176.38,22338.0,137.2123,137.5554,137.1343,137.5398,22338.0
2017-02-28 09:50:00,176.39,176.4,176.01,176.13,16558.0,137.5476,137.5554,137.2513,137.3449,16558.0
2017-02-28 09:55:00,176.13,176.27,176.13,176.15,8180.0,137.3449,137.4541,137.3449,137.3605,8180.0
2017-02-28 10:00:00,176.2,176.48,176.17,176.3,25731.0,137.3995,137.6178,137.3761,137.4775,25731.0
2017-02-28 10:05:00,176.4,176.47,176.22,176.47,14935.0,137.5554,137.61,137.4151,137.61,14935.0
2017-02-28 10:10:00,176.47,177.44,176.44,177.44,47181.0,137.61,138.3664,137.5866,138.3664,47181.0
2017-02-28 10:15:00,177.42,177.46,176.97,177.29,54217.0,138.3508,138.382,137.9999,138.2494,54217.0
2017-02-28 10:20:00,177.24,177.5,177.08,177.17,25237.0,138.2105,138.4132,138.0857,138.1559,25237.0
2017-02-28 10:25:00,177.15,177.45,177.14,177.45,22969.0,138.1403,138.3742,138.1325,138.3742,22969.0
2017-02-28 10:30:00,177.4,177.59,177.34,177.59,49331.0,138.3352,138.4834,138.2884,138.4834,49331.0
2017-02-28 10:35:00,177.57,177.93,177.51,177.86,61925.0,138.4678,138.7485,138.421,138.6939,61925.0
2017-02-28 10:40:00,177.83,177.9,177.59,177.8,54855.0,138.6705,138.7251,138.4834,138.6471,54855.0
2017-02-28 10:45:00,177.78,177.95,177.62,177.91,26946.0,138.6315,138.7641,138.5068,138.7329,26946.0
2017-02-28 10:50:00,177.87,177.93,177.76,177.91,18425.0,138.7017,138.7485,138.616,138.7329,18425.0
2017-02-28 10:55:00,177.87,177.99,177.87,177.92,18184.0,138.7017,138.7953,138.7017,138.7407,18184.0
2017-02-28 11:00:00,177.95,178.07,177.88,178.02,21766.0,138.7641,138.8577,138.7095,138.8187,21766.0
2017-02-28 11:05:00,178.03,178.04,177.91,177.92,17571.0,138.8265,138.8343,138.7329,138.7407,17571.0
2017-02-28 11:10:00,177.91,178.25,177.91,178.19,27616.0,138.7329,138.9981,138.7329,138.9513,27616.0
2017-02-28 11:15:00,178.22,178.22,177.96,177.99,31750.0,138.9747,138.9747,138.7719,138.7953,31750.0
2017-02-28 11:20:00,177.99,178.1,177.85,177.85,15099.0,138.7953,138.8811,138.6861,138.6861,15099.0
2017-02-28 11:25:00,177.85,177.93,177.78,177.83,13598.0,138.6861,138.7485,138.6315,138.6705,13598.0
2017-02-28 11:30:00,177.86,177.99,177.8,177.98,17490.0,138.6939,138.7953,138.6471,138.7875,17490.0
2017-02-28 11:35:00,177.98,178.0,177.86,177.96,27418.0,138.7875,138.8031,138.6939,138.7719,27418.0
2017-02-28 11:40:00,177.93,178.05,177.88,177.99,17531.0,138.7485,138.8421,138.7095,138.7953,17531.0
2017-02-28 11:45:00,177.99,178.11,177.95,178.1,30436.0,138.7953,138.8889,138.7641,138.8811,30436.0
2017-02-28 11:50:00,178.08,178.14,178.06,178.06,28068.0,138.8655,138.9123,138.8499,138.8499,28068.0
2017-02-28 11:55:00,178.1,178.15,178.05,178.07,28889.0,138.8811,138.9201,138.8421,138.8577,28889.0
2017-02-28 12:00:00,178.07,178.17,178.04,178.15,17268.0,138.8577,138.9357,138.8343,138.9201,17268.0
2017-02-28 12:05:00,178.12,178.16,178.03,178.08,21021.0,138.8967,138.9279,138.8265,138.8655,21021.0
2017-02-28 12:10:00,178.05,178.05,177.63,177.63,24668.0,138.8421,138.8421,138.5146,138.5146,24668.0
2017-02-28 12:15:00,177.61,177.65,177.41,177.44,11919.0,138.499,138.5302,138.343,138.3664,11919.0
2017-02-28 12:20:00,177.43,177.43,176.91,176.95,31079.0,138.3586,138.3586,137.9531,137.9843,31079.0
2017-02-28 12:25:00,176.99,176.99,176.59,176.89,30989.0,138.0155,138.0155,137.7036,137.9375,30989.0
2017-02-28 12:30:00,176.9,177.28,176.89,177.28,18805.0,137.9453,138.2417,137.9375,138.2417,18805.0
2017-02-28 12:35:00,177.24,177.27,177.06,177.12,10190.0,138.2105,138.2339,138.0701,138.1169,10190.0
2017-02-28 12:40:00,177.02,177.19,177.01,177.17,19050.0,138.0389,138.1715,138.0311,138.1559,19050.0
2017-02-28 12:45:00,177.11,177.47,177.06,177.42,11556.0,138.1091,138.3898,138.0701,138.3508,11556.0
2017-02-28 12:50:00,177.43,177.64,177.32,177.64,37642.0,138.3586,138.5224,138.2728,138.5224,37642.0
2017-02-28 12:55:00,177.65,177.65,177.32,177.48,36082.0,138.5302,138.5302,138.2728,138.3976,36082.0
2017-02-28 13:00:00,177.46,177.68,177.35,177.68,15716.0,138.382,138.5536,138.2962,138.5536,15716.0
2017-02-28 13:05:00,177.75,177.78,177.61,177.75,36663.0,138.6082,138.6315,138.499,138.6082,36663.0
2017-02-28 13:10:00,177.77,177.98,177.74,177.87,43510.0,138.6238,138.7875,138.6004,138.7017,43510.0
2017-02-28 13:15:00,177.87,177.92,177.63,177.79,33999.0,138.7017,138.7407,138.5146,138.6393,33999.0
2017-02-28 13:20:00,177.82,177.86,177.67,177.76,9540.0,138.6627,138.6939,138.5458,138.616,9540.0
2017-02-28 13:25:00,177.76,177.82,177.68,177.7,8748.0,138.616,138.6627,138.5536,138.5692,8748.0
2017-02-28 13:30:00,177.78,177.84,177.46,177.46,9988.0,138.6315,138.6783,138.382,138.382,9988.0
2017-02-28 13:35:00,177.47,177.76,177.47,177.73,19874.0,138.3898,138.616,138.3898,138.5926,19874.0
2017-02-28 13:40:00,177.76,177.79,177.68,177.79,17727.0,138.616,138.6393,138.5536,138.6393,17727.0
2017-02-28 13:45:00,177.78,177.78,177.64,177.72,15692.0,138.6315,138.6315,138.5224,138.5848,15692.0
2017-02-28 13:50:00,177.7,177.7,177.51,177.61,12793.0,138.5692,138.5692,138.421,138.499,12793.0
2017-02-28 13:55:00,177.58,177.63,177.53,177.53,9262.0,138.4756,138.5146,138.4366,138.4366,9262.0
2017-02-28 14:00:00,177.54,177.63,177.52,177.54,9110.0,138.4444,138.5146,138.4288,138.4444,9110.0
2017-02-28 14:05:00,177.54,177.54,177.29,177.35,25414.0,138.4444,138.4444,138.2494,138.2962,25414.0
2017-02-28 14:10:00,177.4,177.51,177.36,177.36,15416.0,138.3352,138.421,138.304,138.304,15416.0
2017-02-28 14:15:00,177.36,177.36,177.1,177.22,21300.0,138.304,138.304,138.1013,138.1949,21300.0
2017-02-28 14:20:00,177.22,177.27,177.0,177.0,15068.0,138.1949,138.2339,138.0233,138.0233,15068.0
2017-02-28 14:25:00,177.06,177.27,177.03,177.15,21881.0,138.0701,138.2339,138.0467,138.1403,21881.0
2017-02-28 14:30:00,177.19,177.26,177.05,177.23,14347.0,138.1715,138.2261,138.0623,138.2027,14347.0
2017-02-28 14:35:00,177.25,177.26,176.89,176.95,37601.0,138.2183,138.2261,137.9375,137.9843,37601.0
2017-02-28 14:40:00,176.94,176.94,176.68,176.89,37683.0,137.9765,137.9765,137.7738,137.9375,37683.0
2017-02-28 14:45:00,176.92,177.1,176.86,177.06,28716.0,137.9609,138.1013,137.9141,138.0701,28716.0
2017-02-28 14:50:00,177.11,177.15,176.99,177.1,11155.0,138.1091,138.1403,138.0155,138.1013,11155.0
2017-02-28 14:55:00,177.11,177.13,176.99,177.02,16121.0,138.1091,138.1247,138.0155,138.0389,16121.0
2017-02-28 15:00:00,177.06,177.35,177.06,177.35,18221.0,138.0701,138.2962,138.0701,138.2962,18221.0
2017-02-28 15:05:00,177.31,177.32,177.01,177.1,13762.0,138.265,138.2728,138.0311,138.1013,13762.0
2017-02-28 15:10:00,177.14,177.31,177.12,177.22,16856.0,138.1325,138.265,138.1169,138.1949,16856.0
2017-02-28 15:15:00,177.22,177.34,177.08,177.26,12113.0,138.1949,138.2884,138.0857,138.2261,12113.0
2017-02-28 15:20:00,177.29,177.29,176.95,176.98,12539.0,138.2494,138.2494,137.9843,138.0077,12539.0
2017-02-28 15:25:00,176.99,177.04,176.85,176.9,21039.0,138.0155,138.0545,137.9063,137.9453,21039.0
2017-02-28 15:30:00,176.86,176.93,176.61,176.64,42696.0,137.9141,137.9687,137.7192,137.7426,42696.0
2017-02-28 15:35:00,176.61,176.69,176.17,176.27,64923.0,137.7192,137.7816,137.3761,137.4541,64923.0
2017-02-28 15:40:00,176.24,176.34,176.13,176.2,53894.0,137.4307,137.5086,137.3449,137.3995,53894.0
2017-02-28 15:45:00,176.26,176.74,176.26,176.72,47920.0,137.4463,137.8206,137.4463,137.805,47920.0
2017-02-28 15:50:00,176.74,176.78,176.57,176.65,75191.0,137.8206,137.8518,137.688,137.7504,75191.0
2017-02-28 15:55:00,176.65,176.88,176.51,176.54,194223.0,137.7504,137.9297,137.6412,137.6646,194223.0
2017-03-01 09:30:00,177.97,178.12,177.61,178.0,96329.0,138.7797,138.8967,138.499,138.8031,96329.0
2017-03-01 09:35:00,178.0,178.03,177.42,177.62,20164.0,138.8031,138.8265,138.3508,138.5068,20164.0
2017-03-01 09:40:00,177.64,177.84,177.5,177.73,65960.0,138.5224,138.6783,138.4132,138.5926,65960.0
2017-03-01 09:45:00,177.72,177.79,177.3,177.76,43008.0,138.5848,138.6393,138.2572,138.616,43008.0
2017-03-01 09:50:00,177.76,177.95,177.46,177.65,47240.0,138.616,138.7641,138.382,138.5302,47240.0
2017-03-01 09:55:00,177.7,178.01,177.69,177.99,57603.0,138.5692,138.8109,138.5614,138.7953,57603.0
2017-03-01 10:00:00,178.0,178.12,177.92,178.09,51359.0,138.8031,138.8967,138.7407,138.8733,51359.0
2017-03-01 10:05:00,178.11,178.37,178.05,178.23,37584.0,138.8889,139.0916,138.8421,138.9825,37584.0
2017-03-01 10:10:00,178.25,178.26,178.0,178.14,28347.0,138.9981,139.0058,138.8031,138.9123,28347.0
2017-03-01 10:15:00,178.16,178.25,177.99,178.21,20559.0,138.9279,138.9981,138.7953,138.9669,20559.0
2017-03-01 10:20:00,178.23,178.25,177.78,177.78,21454.0,138.9825,138.9981,138.6315,138.6315,21454.0
2017-03-01 10:25:00,177.77,178.02,177.77,178.01,18590.0,138.6238,138.8187,138.6238,138.8109,18590.0
2017-03-01 10:30:00,178.04,178.22,177.97,178.17,24566.0,138.8343,138.9747,138.7797,138.9357,24566.0
2017-03-01 10:35:00,178.2,178.23,177.99,177.99,15670.0,138.9591,138.9825,138.7953,138.7953,15670.0
2017-03-01 10:40:00,177.97,178.06,177.92,177.97,24515.0,138.7797,138.8499,138.7407,138.7797,24515.0
2017-03-01 10:45:00,177.96,178.01,177.9,177.99,19693.0,138.7719,138.8109,138.7251,138.7953,19693.0
2017-03-01 10:50:00,178.0,178.05,177.84,177.88,36529.0,138.8031,138.8421,138.6783,138.7095,36529.0
2017-03-01 10:55:00,177.86,178.05,177.86,178.03,39869.0,138.6939,138.8421,138.6939,138.8265,39869.0
2017-03-01 11:00:00,178.05,178.68,178.0,178.57,50472.0,138.8421,139.3334,138.8031,139.2476,50472.0
2017-03-01 11:05:00,178.57,179.03,178.5,178.99,46597.0,139.2476,139.6063,139.193,139.5751,46597.0
2017-03-01 11:10:00,178.99,179.2,178.71,178.71,39863.0,139.5751,139.7389,139.3568,139.3568,39863.0
2017-03-01 11:15:00,178.7,179.24,178.67,179.19,30218.0,139.349,139.77,139.3256,139.7311,30218.0
2017-03-01 11:20:00,179.15,179.48,179.15,179.32,31864.0,139.6999,139.9572,139.6999,139.8324,31864.0
2017-03-01 11:25:00,179.27,179.63,179.19,179.52,37292.0,139.7934,140.0742,139.7311,139.9884,37292.0
2017-03-01 11:30:00,179.47,179.47,179.18,179.32,20465.0,139.9494,139.9494,139.7233,139.8324,20465.0
2017-03-01 11:35:00,179.31,179.36,179.15,179.2,16673.0,139.8246,139.8636,139.6999,139.7389,16673.0
2017-03-01 11:40:00,179.2,179.35,179.13,179.27,14637.0,139.7389,139.8558,139.6843,139.7934,14637.0
2017-03-01 11:45:00,179.27,179.57,179.27,179.53,18387.0,139.7934,140.0274,139.7934,139.9962,18387.0
2017-03-01 11:50:00,179.55,179.64,179.46,179.52,21421.0,140.0118,140.082,139.9416,139.9884,21421.0
2017-03-01 11:55:00,179.55,179.6,179.33,179.33,16457.0,140.0118,140.0508,139.8402,139.8402,16457.0
2017-03-01 12:00:00,179.36,179.53,179.25,179.53,18354.0,139.8636,139.9962,139.7778,139.9962,18354.0
2017-03-01 12:05:00,179.48,179.64,179.38,179.59,13747.0,139.9572,140.082,139.8792,140.043,13747.0
2017-03-01 12:10:00,179.61,179.68,179.49,179.65,17629.0,140.0586,140.1132,139.965,140.0898,17629.0
2017-03-01 12:15:00,179.65,179.67,179.43,179.51,17268.0,140.0898,140.1054,139.9182,139.9806,17268.0
2017-03-01 12:20:00,179.51,179.51,179.3,179.37,15497.0,139.9806,139.9806,139.8168,139.8714,15497.0
2017-03-01 12:25:00,179.43,179.52,179.38,179.5,11280.0,139.9182,139.9884,139.8792,139.9728,11280.0
2017-03-01 12:30:00,179.5,179.52,179.4,179.4,10506.0,139.9728,139.9884,139.8948,139.8948,10506.0
2017-03-01 12:35:00,179.43,179.47,179.25,179.32,13115.0,139.9182,139.9494,139.7778,139.8324,13115.0
2017-03-01 12:40:00,179.31,179.54,179.29,179.53,18310.0,139.8246,140.004,139.809,139.9962,18310.0
2017-03-01 12:45:00,179.53,179.53,179.33,179.33,14000.0,139.9962,139.9962,139.8402,139.8402,14000.0
2017-03-01 12:50:00,179.33,179.33,179.12,179.26,14161.0,139.8402,139.8402,139.6765,139.7856,14161.0
2017-03-01 12:55:00,179.21,179.22,179.05,179.16,12107.0,139.7467,139.7544,139.6219,139.7077,12107.0
2017-03-01 13:00:00,179.2,179.28,178.97,179.1,22506.0,139.7389,139.8012,139.5595,139.6609,22506.0
2017-03-01 13:05:00,179.08,179.13,178.82,178.85,28333.0,139.6453,139.6843,139.4425,139.4659,28333.0
2017-03-01 13:10:00,178.83,178.93,178.72,178.89,16495.0,139.4503,139.5283,139.3646,139.4971,16495.0
2017-03-01 13:15:00,178.91,179.0,178.89,178.93,9396.0,139.5127,139.5829,139.4971,139.5283,9396.0
2017-03-01 13:20:00,178.93,179.04,178.89,178.89,9900.0,139.5283,139.6141,139.4971,139.4971,9900.0
2017-03-01 13:25:00,178.92,178.92,178.77,178.86,12551.0,139.5205,139.5205,139.4035,139.4737,12551.0
2017-03-01 13:30:00,178.88,178.95,178.8,178.86,15862.0,139.4893,139.5439,139.4269,139.4737,15862.0
2017-03-01 13:35:00,178.84,178.99,178.71,178.71,15013.0,139.4581,139.5751,139.3568,139.3568,15013.0
2017-03-01 13:40:00,178.7,178.86,178.66,178.67,18002.0,139.349,139.4737,139.3178,139.3256,18002.0
2017-03-01 13:45:00,178.7,178.85,178.59,178.7,20677.0,139.349,139.4659,139.2632,139.349,20677.0
2017-03-01 13:50:00,178.68,178.76,178.52,178.55,20812.0,139.3334,139.3957,139.2086,139.232,20812.0
2017-03-01 13:55:00,178.55,178.7,178.54,178.59,23309.0,139.232,139.349,139.2242,139.2632,23309.0
2017-03-01 14:00:00,178.59,178.61,178.31,178.35,40660.0,139.2632,139.2788,139.0448,139.076,40660.0
2017-03-01 14:05:00,178.36,178.69,178.36,178.64,27395.0,139.0838,139.3412,139.0838,139.3022,27395.0
2017-03-01 14:10:00,178.63,178.71,178.43,178.58,23494.0,139.2944,139.3568,139.1384,139.2554,23494.0
2017-03-01 14:15:00,178.62,179.03,178.62,178.95,29200.0,139.2866,139.6063,139.2866,139.5439,29200.0
2017-03-01 14:20:00,178.94,178.97,178.75,178.89,17632.0,139.5361,139.5595,139.3879,139.4971,17632.0
2017-03-01 14:25:00,178.87,178.95,178.8,178.89,16314.0,139.4815,139.5439,139.4269,139.4971,16314.0
2017-03-01 14:30:00,178.87,178.99,178.8,178.99,20656.0,139.4815,139.5751,139.4269,139.5751,20656.0
2017-03-01 14:35:00,178.99,179.07,178.78,178.83,23564.0,139.5751,139.6375,139.4113,139.4503,23564.0
2017-03-01 14:40:00,178.83,178.87,178.62,178.69,18943.0,139.4503,139.4815,139.2866,139.3412,18943.0
2017-03-01 14:45:00,178.71,178.72,178.56,178.71,16484.0,139.3568,139.3646,139.2398,139.3568,16484.0
2017-03-01 14:50:00,178.71,178.94,178.68,178.9,24566.0,139.3568,139.5361,139.3334,139.5049,24566.0
2017-03-01 14:55:00,178.91,179.11,178.91,179.09,21001.0,139.5127,139.6687,139.5127,139.6531,21001.0
2017-03-01 15:00:00,179.07,179.09,178.69,178.75,18385.0,139.6375,139.6531,139.3412,139.3879,18385.0
2017-03-01 15:05:00,178.75,178.76,178.41,178.41,19257.0,139.3879,139.3957,139.1228,139.1228,19257.0
2017-03-01 15:10:00,178.4,178.64,178.35,178.35,31713.0,139.115,139.3022,139.076,139.076,31713.0
2017-03-01 15:15:00,178.38,178.71,178.3,178.71,35462.0,139.0994,139.3568,139.037,139.3568,35462.0
2017-03-01 15:20:00,178.75,178.76,178.32,178.62,56859.0,139.3879,139.3957,139.0526,139.2866,56859.0
2017-03-01 15:25:00,178.57,178.7,178.55,178.62,24486.0,139.2476,139.349,139.232,139.2866,24486.0
2017-03-01 15:30:00,178.63,178.73,178.6,178.69,30497.0,139.2944,139.3724,139.271,139.3412,30497.0
2017-03-01 15:35:00,178.7,178.77,178.54,178.61,29997.0,139.349,139.4035,139.2242,139.2788,29997.0
2017-03-01 15:40:00,178.62,178.82,178.58,178.81,51865.0,139.2866,139.4425,139.2554,139.4347,51865.0
2017-03-01 15:45:00,178.81,178.87,178.74,178.81,55583.0,139.4347,139.4815,139.3801,139.4347,55583.0
2017-03-01 15:50:00,178.81,178.93,178.35,178.36,90704.0,139.4347,139.5283,139.076,139.0838,90704.0
2017-03-01 15:55:00,178.36,178.37,175.76,178.24,286916.0,139.0838,139.0916,137.0564,138.9903,286916.0
2017-03-02 09:30:00,177.72,177.83,176.82,176.92,77479.0,138.5848,138.6705,137.8829,137.9609,77479.0
2017-03-02 09:35:00,176.99,177.47,176.9,177.46,31218.0,138.0155,138.3898,137.9453,138.382,31218.0
2017-03-02 09:40:00,177.45,177.66,177.39,177.45,24103.0,138.3742,138.538,138.3274,138.3742,24103.0
2017-03-02 09:45:00,177.54,177.74,177.45,177.7,29230.0,138.4444,138.6004,138.3742,138.5692,29230.0
2017-03-02 09:50:00,177.65,177.71,177.0,177.0,33862.0,138.5302,138.577,138.0233,138.0233,33862.0
2017-03-02 09:55:00,177.04,177.69,177.01,177.69,19072.0,138.0545,138.5614,138.0311,138.5614,19072.0
2017-03-02 10:00:00,177.6,177.95,177.48,177.95,14666.0,138.4912,138.7641,138.3976,138.7641,14666.0
2017-03-02 10:05:00,177.98,178.19,177.95,178.08,30096.0,138.7875,138.9513,138.7641,138.8655,30096.0
2017-03-02 10:10:00,178.05,178.06,177.76,177.85,18366.0,138.8421,138.8499,138.616,138.6861,18366.0
2017-03-02 10:15:00,177.88,178.0,177.58,177.84,20735.0,138.7095,138.8031,138.4756,138.6783,20735.0
2017-03-02 10:20:00,177.89,177.89,177.61,177.74,27913.0,138.7173,138.7173,138.499,138.6004,27913.0
2017-03-02 10:25:00,177.74,177.95,177.67,177.82,27157.0,138.6004,138.7641,138.5458,138.6627,27157.0
2017-03-02 10:30:00,177.83,177.95,177.73,177.82,30157.0,138.6705,138.7641,138.5926,138.6627,30157.0
2017-03-02 10:35:00,177.8,177.93,177.74,177.9,26122.0,138.6471,138.7485,138.6004,138.7251,26122.0
2017-03-02 10:40:00,177.9,177.97,177.78,177.88,21341.0,138.7251,138.7797,138.6315,138.7095,21341.0
2017-03-02 10:45:00,177.91,177.99,177.8,177.92,37212.0,138.7329,138.7953,138.6471,138.7407,37212.0
2017-03-02 10:50:00,177.91,178.38,177.9,178.3,28621.0,138.7329,139.0994,138.7251,139.037,28621.0
2017-03-02 10:55:00,178.31,178.38,178.14,178.33,19614.0,139.0448,139.0994,138.9123,139.0604,19614.0
2017-03-02 11:00:00,178.27,178.34,178.13,178.19,13377.0,139.0136,139.0682,138.9045,138.9513,13377.0
2017-03-02 11:05:00,178.21,178.23,177.91,178.1,20924.0,138.9669,138.9825,138.7329,138.8811,20924.0
2017-03-02 11:10:00,178.13,178.13,177.87,178.02,30441.0,138.9045,138.9045,138.7017,138.8187,30441.0
2017-03-02 11:15:00,178.05,178.14,177.95,178.06,9076.0,138.8421,138.9123,138.7641,138.8499,9076.0
2017-03-02 11:20:00,178.05,178.07,177.94,178.06,17166.0,138.8421,138.8577,138.7563,138.8499,17166.0
2017-03-02 11:25:00,178.02,178.34,178.02,178.32,11911.0,138.8187,139.0682,138.8187,139.0526,11911.0
2017-03-02 11:30:00,178.28,178.34,177.77,177.81,24696.0,139.0214,139.0682,138.6238,138.6549,24696.0
2017-03-02 11:35:00,177.79,177.81,177.62,177.75,11768.0,138.6393,138.6549,138.5068,138.6082,11768.0
2017-03-02 11:40:00,177.77,178.11,177.71,178.04,24734.0,138.6238,138.8889,138.577,138.8343,24734.0
2017-03-02 11:45:00,178.04,178.06,177.79,177.85,19978.0,138.8343,138.8499,138.6393,138.6861,19978.0
2017-03-02 11:50:00,177.85,178.0,177.77,177.79,36840.0,138.6861,138.8031,138.6238,138.6393,36840.0
2017-03-02 11:55:00,177.81,178.01,177.76,178.0,28794.0,138.6549,138.8109,138.616,138.8031,28794.0
2017-03-02 12:00:00,178.0,178.0,177.76,177.91,24125.0,138.8031,138.8031,138.616,138.7329,24125.0
2017-03-02 12:05:00,177.89,177.98,177.79,177.92,13731.0,138.7173,138.7875,138.6393,138.7407,13731.0
2017-03-02 12:10:00,177.9,177.95,177.66,177.68,28140.0,138.7251,138.7641,138.538,138.5536,28140.0
2017-03-02 12:15:00,177.7,177.9,177.66,177.8,13863.0,138.5692,138.7251,138.538,138.6471,13863.0
2017-03-02 12:20:00,177.82,177.83,177.63,177.66,21156.0,138.6627,138.6705,138.5146,138.538,21156.0
2017-03-02 12:25:00,177.67,177.67,177.5,177.56,30890.0,138.5458,138.5458,138.4132,138.46,30890.0
2017-03-02 12:30:00,177.58,177.83,177.57,177.78,13619.0,138.4756,138.6705,138.4678,138.6315,13619.0
2017-03-02 12:35:00,177.81,177.9,177.78,177.85,13646.0,138.6549,138.7251,138.6315,138.6861,13646.0
2017-03-02 12:40:00,177.87,177.9,177.79,177.83,33396.0,138.7017,138.7251,138.6393,138.6705,33396.0
2017-03-02 12:45:00,177.83,177.95,177.79,177.8,15385.0,138.6705,138.7641,138.6393,138.6471,15385.0
2017-03-02 12:50:00,177.85,177.87,177.74,177.87,17665.0,138.6861,138.7017,138.6004,138.7017,17665.0
2017-03-02 12:55:00,177.86,177.95,177.8,177.9,12169.0,138.6939,138.7641,138.6471,138.7251,12169.0
2017-03-02 13:00:00,177.91,178.05,177.82,178.05,10248.0,138.7329,138.8421,138.6627,138.8421,10248.0
2017-03-02 13:05:00,178.03,178.17,178.0,178.16,13757.0,138.8265,138.9357,138.8031,138.9279,13757.0
2017-03-02 13:10:00,178.15,178.32,178.15,178.25,12076.0,138.9201,139.0526,138.9201,138.9981,12076.0
2017-03-02 13:15:00,178.25,178.26,178.1,178.1,10505.0,138.9981,139.0058,138.8811,138.8811,10505.0
2017-03-02 13:20:00,178.12,178.16,178.06,178.12,15088.0,138.8967,138.9279,138.8499,138.8967,15088.0
2017-03-02 13:25:00,178.14,178.52,178.12,178.5,9912.0,138.9123,139.2086,138.8967,139.193,9912.0
2017-03-02 13:30:00,178.48,178.54,178.39,178.43,12193.0,139.1774,139.2242,139.1072,139.1384,12193.0
2017-03-02 13:35:00,178.46,178.52,178.43,178.46,8049.0,139.1618,139.2086,139.1384,139.1618,8049.0
2017-03-02 13:40:00,178.49,178.65,178.43,178.63,12892.0,139.1852,139.31,139.1384,139.2944,12892.0
2017-03-02 13:45:00,178.61,178.75,178.58,178.71,9509.0,139.2788,139.3879,139.2554,139.3568,9509.0
2017-03-02 13:50:00,178.69,178.86,178.62,178.86,25889.0,139.3412,139.4737,139.2866,139.4737,25889.0
2017-03-02 13:55:00,178.82,178.86,178.77,178.78,16365.0,139.4425,139.4737,139.4035,139.4113,16365.0
2017-03-02 14:00:00,178.8,178.83,178.64,178.68,21671.0,139.4269,139.4503,139.3022,139.3334,21671.0
2017-03-02 14:05:00,178.65,178.73,178.58,178.58,19131.0,139.31,139.3724,139.2554,139.2554,19131.0
2017-03-02 14:10:00,178.6,178.61,178.42,178.46,11834.0,139.271,139.2788,139.1306,139.1618,11834.0
2017-03-02 14:15:00,178.41,178.41,178.14,178.17,19397.0,139.1228,139.1228,138.9123,138.9357,19397.0
2017-03-02 14:20:00,178.18,178.31,177.99,178.0,23293.0,138.9435,139.0448,138.7953,138.8031,23293.0
2017-03-02 14:25:00,178.01,178.02,177.7,177.95,23975.0,138.8109,138.8187,138.5692,138.7641,23975.0
2017-03-02 14:30:00,177.93,178.09,177.86,178.05,18262.0,138.7485,138.8733,138.6939,138.8421,18262.0
2017-03-02 14:35:00,178.05,178.13,177.97,178.1,42740.0,138.8421,138.9045,138.7797,138.8811,42740.0
2017-03-02 14:40:00,178.05,178.05,177.9,177.98,17048.0,138.8421,138.8421,138.7251,138.7875,17048.0
2017-03-02 14:45:00,177.97,178.01,177.89,177.99,9750.0,138.7797,138.8109,138.7173,138.7953,9750.0
2017-03-02 14:50:00,177.98,177.98,177.87,177.91,13464.0,138.7875,138.7875,138.7017,138.7329,13464.0
2017-03-02 14:55:00,177.89,177.9,177.71,177.78,17582.0,138.7173,138.7251,138.577,138.6315,17582.0
2017-03-02 15:00:00,177.76,177.81,177.63,177.72,24308.0,138.616,138.6549,138.5146,138.5848,24308.0
2017-03-02 15:05:00,177.74,177.88,177.65,177.65,37056.0,138.6004,138.7095,138.5302,138.5302,37056.0
2017-03-02 15:10:00,177.66,177.69,177.36,177.36,33564.0,138.538,138.5614,138.304,138.304,33564.0
2017-03-02 15:15:00,177.36,177.4,177.06,177.35,51452.0,138.304,138.3352,138.0701,138.2962,51452.0
2017-03-02 15:20:00,177.34,177.78,177.34,177.68,68617.0,138.2884,138.6315,138.2884,138.5536,68617.0
2017-03-02 15:25:00,177.67,177.83,177.65,177.77,88584.0,138.5458,138.6705,138.5302,138.6238,88584.0
2017-03-02 15:30:00,177.77,177.85,177.57,177.63,54687.0,138.6238,138.6861,138.4678,138.5146,54687.0
2017-03-02 15:35:00,177.63,177.82,177.51,177.82,30670.0,138.5146,138.6627,138.421,138.6627,30670.0
2017-03-02 15:40:00,177.81,177.82,177.5,177.65,54239.0,138.6549,138.6627,138.4132,138.5302,54239.0
2017-03-02 15:45:00,177.63,177.86,177.48,177.5,65827.0,138.5146,138.6939,138.3976,138.4132,65827.0
2017-03-02 15:50:00,177.53,177.95,177.53,177.89,138035.0,138.4366,138.7641,138.4366,138.7173,138035.0
2017-03-02 15:55:00,177.87,178.14,177.74,178.06,290537.0,138.7017,138.9123,138.6004,138.8499,290537.0
2017-03-03 09:30:00,178.46,178.5,177.55,177.96,87267.0,139.1618,139.193,138.4522,138.7719,87267.0
2017-03-03 09:35:00,177.8,178.79,177.59,178.79,34315.0,138.6471,139.4191,138.4834,139.4191,34315.0
2017-03-03 09:40:00,178.8,179.0,178.75,178.93,14269.0,139.4269,139.5829,139.3879,139.5283,14269.0
2017-03-03 09:45:00,178.91,178.94,178.48,178.76,28112.0,139.5127,139.5361,139.1774,139.3957,28112.0
2017-03-03 09:50:00,178.58,178.91,178.53,178.83,40363.0,139.2554,139.5127,139.2164,139.4503,40363.0
2017-03-03 09:55:00,178.83,178.97,178.81,178.81,21319.0,139.4503,139.5595,139.4347,139.4347,21319.0
2017-03-03 10:00:00,178.81,179.04,178.74,178.74,24772.0,139.4347,139.6141,139.3801,139.3801,24772.0
2017-03-03 10:05:00,178.72,179.37,178.72,179.17,22006.0,139.3646,139.8714,139.3646,139.7155,22006.0
2017-03-03 10:10:00,179.11,179.3,178.99,179.06,54912.0,139.6687,139.8168,139.5751,139.6297,54912.0
2017-03-03 10:15:00,179.12,179.21,178.82,178.92,52483.0,139.6765,139.7467,139.4425,139.5205,52483.0
2017-03-03 10:20:00,178.97,178.97,178.11,178.21,32202.0,139.5595,139.5595,138.8889,138.9669,32202.0
2017-03-03 10:25:00,178.32,178.59,178.02,178.49,34628.0,139.0526,139.2632,138.8187,139.1852,34628.0
2017-03-03 10:30:00,178.46,178.58,178.33,178.35,23923.0,139.1618,139.2554,139.0604,139.076,23923.0
2017-03-03 10:35:00,178.35,178.69,178.33,178.51,18207.0,139.076,139.3412,139.0604,139.2008,18207.0
2017-03-03 10:40:00,178.47,178.51,178.2,178.29,18293.0,139.1696,139.2008,138.9591,139.0292,18293.0
2017-03-03 10:45:00,178.29,178.74,178.28,178.69,19573.0,139.0292,139.3801,139.0214,139.3412,19573.0
2017-03-03 10:50:00,178.7,178.87,178.61,178.8,20243.0,139.349,139.4815,139.2788,139.4269,20243.0
2017-03-03 10:55:00,178.82,178.95,178.67,178.78,17928.0,139.4425,139.5439,139.3256,139.4113,17928.0
2017-03-03 11:00:00,178.71,178.8,178.51,178.8,23096.0,139.3568,139.4269,139.2008,139.4269,23096.0
2017-03-03 11:05:00,178.8,178.83,178.55,178.64,24533.0,139.4269,139.4503,139.232,139.3022,24533.0
2017-03-03 11:10:00,178.67,178.87,178.56,178.85,16489.0,139.3256,139.4815,139.2398,139.4659,16489.0
2017-03-03 11:15:00,178.85,179.0,178.8,178.9,28539.0,139.4659,139.5829,139.4269,139.5049,28539.0
2017-03-03 11:20:00,178.91,178.95,178.78,178.9,22815.0,139.5127,139.5439,139.4113,139.5049,22815.0
2017-03-03 11:25:00,178.89,179.22,178.88,179.21,25234.0,139.4971,139.7544,139.4893,139.7467,25234.0
2017-03-03 11:30:00,179.18,179.34,179.09,179.33,22781.0,139.7233,139.848,139.6531,139.8402,22781.0
2017-03-03 11:35:00,179.29,179.43,179.24,179.38,27345.0,139.809,139.9182,139.77,139.8792,27345.0
2017-03-03 11:40:00,179.39,179.49,179.17,179.17,20814.0,139.887,139.965,139.7155,139.7155,20814.0
2017-03-03 11:45:00,179.17,179.26,179.06,179.15,13746.0,139.7155,139.7856,139.6297,139.6999,13746.0
2017-03-03 11:50:00,179.2,179.44,179.12,179.34,19780.0,139.7389,139.926,139.6765,139.848,19780.0
2017-03-03 11:55:00,179.36,179.61,179.31,179.57,22799.0,139.8636,140.0586,139.8246,140.0274,22799.0
2017-03-03 12:00:00,179.6,179.6,179.44,179.54,15001.0,140.0508,140.0508,139.926,140.004,15001.0
2017-03-03 12:05:00,179.53,179.63,179.45,179.63,18887.0,139.9962,140.0742,139.9338,140.0742,18887.0
2017-03-03 12:10:00,179.65,179.68,179.47,179.51,8414.0,140.0898,140.1132,139.9494,139.9806,8414.0
2017-03-03 12:15:00,179.56,179.56,179.42,179.48,10010.0,140.0196,140.0196,139.9104,139.9572,10010.0
2017-03-03 12:20:00,179.48,179.52,179.36,179.45,97539.0,139.9572,139.9884,139.8636,139.9338,97539.0
2017-03-03 12:25:00,179.5,179.75,179.46,179.75,17247.0,139.9728,140.1677,139.9416,140.1677,17247.0
2017-03-03 12:30:00,179.7,179.88,179.67,179.76,31185.0,140.1288,140.2691,140.1054,140.1755,31185.0
2017-03-03 12:35:00,179.76,179.79,179.63,179.7,10608.0,140.1755,140.1989,140.0742,140.1288,10608.0
2017-03-03 12:40:00,179.71,179.9,179.7,179.83,12195.0,140.1365,140.2847,140.1288,140.2301,12195.0
2017-03-03 12:45:00,179.87,179.87,179.75,179.77,6665.0,140.2613,140.2613,140.1677,140.1833,6665.0
2017-03-03 12:50:00,179.75,179.83,179.69,179.83,10272.0,140.1677,140.2301,140.121,140.2301,10272.0
2017-03-03 12:55:00,179.8,179.88,179.76,179.87,8554.0,140.2067,140.2691,140.1755,140.2613,8554.0
2017-03-03 13:00:00,179.86,180.19,179.54,180.17,75399.0,140.2535,140.5108,140.004,140.4953,75399.0
2017-03-03 13:05:00,180.2,180.53,180.16,180.26,38663.0,140.5186,140.776,140.4875,140.5654,38663.0
2017-03-03 13:10:00,180.27,180.5,180.27,180.45,14759.0,140.5732,140.7526,140.5732,140.7136,14759.0
2017-03-03 13:15:00,180.45,180.45,180.17,180.18,34299.0,140.7136,140.7136,140.4953,140.5031,34299.0
2017-03-03 13:20:00,180.14,180.28,180.06,180.21,8639.0,140.4719,140.581,140.4095,140.5264,8639.0
2017-03-03 13:25:00,180.25,180.34,180.16,180.24,7829.0,140.5576,140.6278,140.4875,140.5498,7829.0
2017-03-03 13:30:00,180.22,180.3,180.17,180.19,8747.0,140.5342,140.5966,140.4953,140.5108,8747.0
2017-03-03 13:35:00,180.22,180.32,180.16,180.28,12029.0,140.5342,140.6122,140.4875,140.581,12029.0
2017-03-03 13:40:00,180.26,180.49,180.23,180.47,13996.0,140.5654,140.7448,140.542,140.7292,13996.0
2017-03-03 13:45:00,180.47,180.5,180.07,180.44,30978.0,140.7292,140.7526,140.4173,140.7058,30978.0
2017-03-03 13:50:00,180.45,180.46,180.24,180.24,12932.0,140.7136,140.7214,140.5498,140.5498,12932.0
2017-03-03 13:55:00,180.23,180.35,180.23,180.35,9916.0,140.542,140.6356,140.542,140.6356,9916.0
2017-03-03 14:00:00,180.3,180.37,180.21,180.31,20119.0,140.5966,140.6512,140.5264,140.6044,20119.0
2017-03-03 14:05:00,180.28,180.3,180.11,180.11,9643.0,140.581,140.5966,140.4485,140.4485,9643.0
2017-03-03 14:10:00,180.12,180.18,179.87,179.92,55878.0,140.4563,140.5031,140.2613,140.3003,55878.0
2017-03-03 14:15:00,179.91,179.95,179.58,179.63,14676.0,140.2925,140.3237,140.0352,140.0742,14676.0
2017-03-03 14:20:00,179.67,179.92,179.49,179.81,23161.0,140.1054,140.3003,139.965,140.2145,23161.0
2017-03-03 14:25:00,179.84,179.84,179.56,179.58,12922.0,140.2379,140.2379,140.0196,140.0352,12922.0
2017-03-03 14:30:00,179.57,179.78,179.51,179.65,15457.0,140.0274,140.1911,139.9806,140.0898,15457.0
2017-03-03 14:35:00,179.69,179.7,179.51,179.65,20675.0,140.121,140.1288,139.9806,140.0898,20675.0
2017-03-03 14:40:00,179.64,179.69,179.57,179.63,10158.0,140.082,140.121,140.0274,140.0742,10158.0
2017-03-03 14:45:00,179.65,179.78,179.55,179.71,15073.0,140.0898,140.1911,140.0118,140.1365,15073.0
2017-03-03 14:50:00,179.7,179.8,179.63,179.65,21282.0,140.1288,140.2067,140.0742,140.0898,21282.0
2017-03-03 14:55:00,179.65,179.7,179.58,179.64,11788.0,140.0898,140.1288,140.0352,140.082,11788.0
2017-03-03 15:00:00,179.61,179.7,179.53,179.6,12260.0,140.0586,140.1288,139.9962,140.0508,12260.0
2017-03-03 15:05:00,179.58,179.59,179.44,179.58,14287.0,140.0352,140.043,139.926,140.0352,14287.0
2017-03-03 15:10:00,179.57,179.65,179.46,179.65,14762.0,140.0274,140.0898,139.9416,140.0898,14762.0
2017-03-03 15:15:00,179.64,179.64,179.51,179.53,14050.0,140.082,140.082,139.9806,139.9962,14050.0
2017-03-03 15:20:00,179.54,179.75,179.53,179.72,23319.0,140.004,140.1677,139.9962,140.1443,23319.0
2017-03-03 15:25:00,179.73,179.8,179.69,179.71,33450.0,140.1521,140.2067,140.121,140.1365,33450.0
2017-03-03 15:30:00,179.69,179.99,179.65,179.93,49961.0,140.121,140.3549,140.0898,140.3081,49961.0
2017-03-03 15:35:00,179.95,180.09,179.84,180.09,56524.0,140.3237,140.4329,140.2379,140.4329,56524.0
2017-03-03 15:40:00,180.06,180.08,179.84,179.98,32104.0,140.4095,140.4251,140.2379,140.3471,32104.0
2017-03-03 15:45:00,179.96,180.0,179.66,179.66,43331.0,140.3315,140.3627,140.0976,140.0976,43331.0
2017-03-03 15:50:00,179.71,180.12,179.71,180.11,85352.0,140.1365,140.4563,140.1365,140.4485,85352.0
2017-03-03 15:55:00,180.12,180.32,180.0,180.19,208196.0,140.4563,140.6122,140.3627,140.5108,208196.0
2017-03-06 09:30:00,179.55,180.34,179.13,180.29,81991.0,140.0118,140.6278,139.6843,140.5888,81991.0
2017-03-06 09:35:00,180.21,180.3,179.35,179.58,42767.0,140.5264,140.5966,139.8558,140.0352,42767.0
2017-03-06 09:40:00,179.56,179.74,179.17,179.29,26106.0,140.0196,140.1599,139.7155,139.809,26106.0
2017-03-06 09:45:00,179.3,179.32,178.92,179.17,27032.0,139.8168,139.8324,139.5205,139.7155,27032.0
2017-03-06 09:50:00,179.16,179.25,178.92,179.17,23482.0,139.7077,139.7778,139.5205,139.7155,23482.0
2017-03-06 09:55:00,179.14,179.21,178.9,179.1,15801.0,139.6921,139.7467,139.5049,139.6609,15801.0
2017-03-06 10:00:00,179.15,179.18,178.9,178.9,26277.0,139.6999,139.7233,139.5049,139.5049,26277.0
2017-03-06 10:05:00,178.88,179.23,178.84,179.19,21794.0,139.4893,139.7622,139.4581,139.7311,21794.0
2017-03-06 10:10:00,179.18,179.32,179.1,179.11,15274.0,139.7233,139.8324,139.6609,139.6687,15274.0
2017-03-06 10:15:00,179.11,179.45,179.11,179.21,18152.0,139.6687,139.9338,139.6687,139.7467,18152.0
2017-03-06 10:20:00,179.22,179.23,178.85,178.85,17531.0,139.7544,139.7622,139.4659,139.4659,17531.0
2017-03-06 10:25:00,178.84,178.93,178.71,178.81,58496.0,139.4581,139.5283,139.3568,139.4347,58496.0
2017-03-06 10:30:00,178.78,178.78,178.47,178.62,24570.0,139.4113,139.4113,139.1696,139.2866,24570.0
2017-03-06 10:35:00,178.64,178.68,178.26,178.56,26995.0,139.3022,139.3334,139.0058,139.2398,26995.0
2017-03-06 10:40:00,178.54,178.65,178.16,178.34,31726.0,139.2242,139.31,138.9279,139.0682,31726.0
2017-03-06 10:45:00,178.35,178.67,178.21,178.29,28105.0,139.076,139.3256,138.9669,139.0292,28105.0
2017-03-06 10:50:00,178.3,178.43,178.22,178.34,18464.0,139.037,139.1384,138.9747,139.0682,18464.0
2017-03-06 10:55:00,178.38,178.56,178.22,178.5,25995.0,139.0994,139.2398,138.9747,139.193,25995.0
2017-03-06 11:00:00,178.53,178.54,178.28,178.39,34773.0,139.2164,139.2242,139.0214,139.1072,34773.0
2017-03-06 11:05:00,178.4,178.53,178.23,178.52,35437.0,139.115,139.2164,138.9825,139.2086,35437.0
2017-03-06 11:10:00,178.52,178.88,178.43,178.88,29171.0,139.2086,139.4893,139.1384,139.4893,29171.0
2017-03-06 11:15:00,178.84,179.0,178.68,178.98,32152.0,139.4581,139.5829,139.3334,139.5673,32152.0
2017-03-06 11:20:00,178.98,178.98,178.73,178.81,10939.0,139.5673,139.5673,139.3724,139.4347,10939.0
2017-03-06 11:25:00,178.8,178.94,178.74,178.87,25353.0,139.4269,139.5361,139.3801,139.4815,25353.0
2017-03-06 11:30:00,178.88,179.08,178.85,178.97,11930.0,139.4893,139.6453,139.4659,139.5595,11930.0
2017-03-06 11:35:00,178.93,179.0,178.8,178.83,11647.0,139.5283,139.5829,139.4269,139.4503,11647.0
2017-03-06 11:40:00,178.82,179.05,178.73,179.05,19525.0,139.4425,139.6219,139.3724,139.6219,19525.0
2017-03-06 11:45:00,179.03,179.44,179.02,179.43,23984.0,139.6063,139.926,139.5985,139.9182,23984.0
2017-03-06 11:50:00,179.43,179.62,179.4,179.54,25736.0,139.9182,140.0664,139.8948,140.004,25736.0
2017-03-06 11:55:00,179.54,179.58,179.32,179.4,10156.0,140.004,140.0352,139.8324,139.8948,10156.0
2017-03-06 12:00:00,179.39,179.65,179.26,179.62,21275.0,139.887,140.0898,139.7856,140.0664,21275.0
2017-03-06 12:05:00,179.62,179.7,179.54,179.54,20322.0,140.0664,140.1288,140.004,140.004,20322.0
2017-03-06 12:10:00,179.54,179.69,179.54,179.62,9816.0,140.004,140.121,140.004,140.0664,9816.0
2017-03-06 12:15:00,179.59,179.62,179.51,179.54,6485.0,140.043,140.0664,139.9806,140.004,6485.0
2017-03-06 12:20:00,179.47,179.68,179.45,179.68,9636.0,139.9494,140.1132,139.9338,140.1132,9636.0
2017-03-06 12:25:00,179.7,179.89,179.69,179.83,13646.0,140.1288,140.2769,140.121,140.2301,13646.0
2017-03-06 12:30:00,179.8,179.89,179.76,179.79,12797.0,140.2067,140.2769,140.1755,140.1989,12797.0
2017-03-06 12:35:00,179.81,179.91,179.77,179.9,7966.0,140.2145,140.2925,140.1833,140.2847,7966.0
2017-03-06 12:40:00,179.85,180.14,179.85,180.13,12140.0,140.2457,140.4719,140.2457,140.4641,12140.0
2017-03-06 12:45:00,180.14,180.23,180.01,180.04,13677.0,140.4719,140.542,140.3705,140.3939,13677.0
2017-03-06 12:50:00,180.06,180.1,179.96,180.06,15475.0,140.4095,140.4407,140.3315,140.4095,15475.0
2017-03-06 12:55:00,180.08,180.08,179.87,179.88,15103.0,140.4251,140.4251,140.2613,140.2691,15103.0
2017-03-06 13:00:00,179.93,179.98,179.85,179.93,21984.0,140.3081,140.3471,140.2457,140.3081,21984.0
2017-03-06 13:05:00,179.93,180.0,179.89,179.93,8113.0,140.3081,140.3627,140.2769,140.3081,8113.0
2017-03-06 13:10:00,179.98,180.25,179.94,180.25,16517.0,140.3471,140.5576,140.3159,140.5576,16517.0
2017-03-06 13:15:00,180.23,180.27,180.16,180.24,16742.0,140.542,140.5732,140.4875,140.5498,16742.0
2017-03-06 13:20:00,180.27,180.27,180.16,180.2,8351.0,140.5732,140.5732,140.4875,140.5186,8351.0
2017-03-06 13:25:00,180.24,180.25,180.12,180.21,10573.0,140.5498,140.5576,140.4563,140.5264,10573.0
2017-03-06 13:30:00,180.16,180.24,180.11,180.21,9616.0,140.4875,140.5498,140.4485,140.5264,9616.0
2017-03-06 13:35:00,180.19,180.22,180.07,180.16,10945.0,140.5108,140.5342,140.4173,140.4875,10945.0
2017-03-06 13:40:00,180.15,180.18,180.05,180.06,10151.0,140.4797,140.5031,140.4017,140.4095,10151.0
2017-03-06 13:45:00,180.04,180.1,179.7,179.7,14339.0,140.3939,140.4407,140.1288,140.1288,14339.0
2017-03-06 13:50:00,179.69,179.82,179.69,179.73,9948.0,140.121,140.2223,140.121,140.1521,9948.0
2017-03-06 13:55:00,179.69,179.81,179.62,179.73,13880.0,140.121,140.2145,140.0664,140.1521,13880.0
2017-03-06 14:00:00,179.7,179.77,179.65,179.71,8613.0,140.1288,140.1833,140.0898,140.1365,8613.0
2017-03-06 14:05:00,179.71,179.87,179.71,179.83,11763.0,140.1365,140.2613,140.1365,140.2301,11763.0
2017-03-06 14:10:00,179.81,179.82,179.7,179.75,13355.0,140.2145,140.2223,140.1288,140.1677,13355.0
2017-03-06 14:15:00,179.75,179.82,179.65,179.69,13247.0,140.1677,140.2223,140.0898,140.121,13247.0
2017-03-06 14:20:00,179.72,179.73,179.64,179.68,7016.0,140.1443,140.1521,140.082,140.1132,7016.0
2017-03-06 14:25:00,179.68,179.71,179.53,179.63,9161.0,140.1132,140.1365,139.9962,140.0742,9161.0
2017-03-06 14:30:00,179.6,179.65,179.57,179.62,11636.0,140.0508,140.0898,140.0274,140.0664,11636.0
2017-03-06 14:35:00,179.63,179.79,179.62,179.77,13693.0,140.0742,140.1989,140.0664,140.1833,13693.0
2017-03-06 14:40:00,179.8,179.82,179.67,179.71,8434.0,140.2067,140.2223,140.1054,140.1365,8434.0
2017-03-06 14:45:00,179.72,179.89,179.72,179.82,6731.0,140.1443,140.2769,140.1443,140.2223,6731.0
2017-03-06 14:50:00,179.81,179.91,179.71,179.91,10481.0,140.2145,140.2925,140.1365,140.2925,10481.0
2017-03-06 14:55:00,179.91,179.91,179.74,179.85,9073.0,140.2925,140.2925,140.1599,140.2457,9073.0
2017-03-06 15:00:00,179.86,179.88,179.79,179.83,6810.0,140.2535,140.2691,140.1989,140.2301,6810.0
2017-03-06 15:05:00,179.84,179.89,179.72,179.87,14864.0,140.2379,140.2769,140.1443,140.2613,14864.0
2017-03-06 15:10:00,179.89,179.93,179.82,179.87,12562.0,140.2769,140.3081,140.2223,140.2613,12562.0
2017-03-06 15:15:00,179.88,179.97,179.86,179.94,9221.0,140.2691,140.3393,140.2535,140.3159,9221.0
2017-03-06 15:20:00,179.97,180.06,179.91,180.01,23787.0,140.3393,140.4095,140.2925,140.3705,23787.0
2017-03-06 15:25:00,180.06,180.08,179.77,179.84,14496.0,140.4095,140.4251,140.1833,140.2379,14496.0
2017-03-06 15:30:00,179.82,179.9,179.8,179.88,19392.0,140.2223,140.2847,140.2067,140.2691,19392.0
2017-03-06 15:35:00,179.9,179.97,179.81,179.85,20142.0,140.2847,140.3393,140.2145,140.2457,20142.0
2017-03-06 15:40:00,179.85,179.95,179.83,179.95,23737.0,140.2457,140.3237,140.2301,140.3237,23737.0
2017-03-06 15:45:00,179.94,179.94,179.8,179.92,30443.0,140.3159,140.3159,140.2067,140.3003,30443.0
2017-03-06 15:50:00,179.92,179.93,179.79,179.89,51775.0,140.3003,140.3081,140.1989,140.2769,51775.0
2017-03-06 15:55:00,179.88,179.9,179.22,179.46,153910.0,140.2691,140.2847,139.7544,139.9416,153910.0
2017-03-07 09:30:00,177.4,177.75,177.06,177.12,113303.0,138.3352,138.6082,138.0701,138.1169,113303.0
2017-03-07 09:35:00,177.19,177.2,176.58,176.73,63916.0,138.1715,138.1793,137.6958,137.8128,63916.0
2017-03-07 09:40:00,176.78,176.85,176.58,176.69,54361.0,137.8518,137.9063,137.6958,137.7816,54361.0
2017-03-07 09:45:00,176.66,177.0,176.28,176.41,80346.0,137.7582,138.0233,137.4619,137.5632,80346.0
2017-03-07 09:50:00,176.43,177.19,176.3,177.12,32641.0,137.5788,138.1715,137.4775,138.1169,32641.0
2017-03-07 09:55:00,177.11,177.32,176.97,177.09,23779.0,138.1091,138.2728,137.9999,138.0935,23779.0
2017-03-07 10:00:00,177.03,177.5,177.02,177.27,35137.0,138.0467,138.4132,138.0389,138.2339,35137.0
2017-03-07 10:05:00,177.25,177.41,177.07,177.09,20405.0,138.2183,138.343,138.0779,138.0935,20405.0
2017-03-07 10:10:00,177.1,177.28,176.96,176.97,37507.0,138.1013,138.2417,137.9921,137.9999,37507.0
2017-03-07 10:15:00,176.94,177.13,176.66,177.13,34163.0,137.9765,138.1247,137.7582,138.1247,34163.0
2017-03-07 10:20:00,177.11,177.27,176.89,177.23,32202.0,138.1091,138.2339,137.9375,138.2027,32202.0
2017-03-07 10:25:00,177.23,177.66,177.21,177.47,37693.0,138.2027,138.538,138.1871,138.3898,37693.0
2017-03-07 10:30:00,177.5,177.58,177.33,177.49,60400.0,138.4132,138.4756,138.2806,138.4054,60400.0
2017-03-07 10:35:00,177.51,177.86,177.48,177.84,24417.0,138.421,138.6939,138.3976,138.6783,24417.0
2017-03-07 10:40:00,177.84,178.14,177.77,177.97,26116.0,138.6783,138.9123,138.6238,138.7797,26116.0
2017-03-07 10:45:00,177.94,178.11,177.83,177.87,21637.0,138.7563,138.8889,138.6705,138.7017,21637.0
2017-03-07 10:50:00,177.84,178.01,177.79,177.84,18731.0,138.6783,138.8109,138.6393,138.6783,18731.0
2017-03-07 10:55:00,177.81,177.88,177.72,177.83,22751.0,138.6549,138.7095,138.5848,138.6705,22751.0
2017-03-07 11:00:00,177.81,178.09,177.81,178.03,30311.0,138.6549,138.8733,138.6549,138.8265,30311.0
2017-03-07 11:05:00,178.03,178.09,177.87,178.0,18613.0,138.8265,138.8733,138.7017,138.8031,18613.0
2017-03-07 11:10:00,177.96,178.02,177.85,178.01,17444.0,138.7719,138.8187,138.6861,138.8109,17444.0
2017-03-07 11:15:00,178.02,178.09,177.96,178.08,16117.0,138.8187,138.8733,138.7719,138.8655,16117.0
2017-03-07 11:20:00,178.04,178.2,177.94,178.2,14689.0,138.8343,138.9591,138.7563,138.9591,14689.0
2017-03-07 11:25:00,178.18,178.19,177.76,177.79,24116.0,138.9435,138.9513,138.616,138.6393,24116.0
2017-03-07 11:30:00,177.76,178.03,177.72,177.96,16920.0,138.616,138.8265,138.5848,138.7719,16920.0
2017-03-07 11:35:00,177.96,178.01,177.71,177.81,25165.0,138.7719,138.8109,138.577,138.6549,25165.0
2017-03-07 11:40:00,177.81,177.88,177.54,177.73,15129.0,138.6549,138.7095,138.4444,138.5926,15129.0
2017-03-07 11:45:00,177.71,177.79,177.5,177.79,27754.0,138.577,138.6393,138.4132,138.6393,27754.0
2017-03-07 11:50:00,177.76,177.84,177.66,177.76,8334.0,138.616,138.6783,138.538,138.616,8334.0
2017-03-07 11:55:00,177.77,177.97,177.72,177.87,15032.0,138.6238,138.7797,138.5848,138.7017,15032.0
2017-03-07 12:00:00,177.88,178.05,177.45,177.55,24361.0,138.7095,138.8421,138.3742,138.4522,24361.0
2017-03-07 12:05:00,177.61,177.86,177.6,177.76,6396.0,138.499,138.6939,138.4912,138.616,6396.0
2017-03-07 12:10:00,177.75,177.86,177.63,177.74,13692.0,138.6082,138.6939,138.5146,138.6004,13692.0
2017-03-07 12:15:00,177.74,177.75,177.55,177.62,17630.0,138.6004,138.6082,138.4522,138.5068,17630.0
2017-03-07 12:20:00,177.69,177.85,177.62,177.76,8233.0,138.5614,138.6861,138.5068,138.616,8233.0
2017-03-07 12:25:00,177.75,178.11,177.72,178.11,16129.0,138.6082,138.8889,138.5848,138.8889,16129.0
2017-03-07 12:30:00,178.12,178.14,177.94,178.14,12418.0,138.8967,138.9123,138.7563,138.9123,12418.0
2017-03-07 12:35:00,178.14,178.21,178.0,178.09,12690.0,138.9123,138.9669,138.8031,138.8733,12690.0
2017-03-07 12:40:00,178.16,178.44,178.14,178.44,20379.0,138.9279,139.1462,138.9123,139.1462,20379.0
2017-03-07 12:45:00,178.45,178.45,178.09,178.28,13977.0,139.154,139.154,138.8733,139.0214,13977.0
2017-03-07 12:50:00,178.28,178.57,178.28,178.42,11050.0,139.0214,139.2476,139.0214,139.1306,11050.0
2017-03-07 12:55:00,178.39,178.42,178.26,178.38,10274.0,139.1072,139.1306,139.0058,139.0994,10274.0
2017-03-07 13:00:00,178.38,178.4,178.21,178.28,7114.0,139.0994,139.115,138.9669,139.0214,7114.0
2017-03-07 13:05:00,178.27,178.59,178.25,178.48,10680.0,139.0136,139.2632,138.9981,139.1774,10680.0
2017-03-07 13:10:00,178.5,178.52,178.36,178.43,7494.0,139.193,139.2086,139.0838,139.1384,7494.0
2017-03-07 13:15:00,178.43,178.49,178.38,178.44,11006.0,139.1384,139.1852,139.0994,139.1462,11006.0
2017-03-07 13:20:00,178.46,178.52,178.36,178.36,14936.0,139.1618,139.2086,139.0838,139.0838,14936.0
2017-03-07 13:25:00,178.39,178.4,178.08,178.2,16907.0,139.1072,139.115,138.8655,138.9591,16907.0
2017-03-07 13:30:00,178.23,178.44,178.23,178.44,16760.0,138.9825,139.1462,138.9825,139.1462,16760.0
2017-03-07 13:35:00,178.41,178.51,178.28,178.29,14007.0,139.1228,139.2008,139.0214,139.0292,14007.0
2017-03-07 13:40:00,178.28,178.35,178.24,178.25,6988.0,139.0214,139.076,138.9903,138.9981,6988.0
2017-03-07 13:45:00,178.24,178.4,178.23,178.4,8679.0,138.9903,139.115,138.9825,139.115,8679.0
2017-03-07 13:50:00,178.41,178.42,178.3,178.36,12982.0,139.1228,139.1306,139.037,139.0838,12982.0
2017-03-07 13:55:00,178.33,178.45,178.28,178.38,8223.0,139.0604,139.154,139.0214,139.0994,8223.0
2017-03-07 14:00:00,178.39,178.4,178.3,178.37,8571.0,139.1072,139.115,139.037,139.0916,8571.0
2017-03-07 14:05:00,178.4,178.49,178.31,178.36,11098.0,139.115,139.1852,139.0448,139.0838,11098.0
2017-03-07 14:10:00,178.34,178.39,178.27,178.39,12638.0,139.0682,139.1072,139.0136,139.1072,12638.0
2017-03-07 14:15:00,178.38,178.48,178.35,178.47,8141.0,139.0994,139.1774,139.076,139.1696,8141.0
2017-03-07 14:20:00,178.44,178.48,178.35,178.44,12936.0,139.1462,139.1774,139.076,139.1462,12936.0
2017-03-07 14:25:00,178.42,178.52,178.36,178.51,10944.0,139.1306,139.2086,139.0838,139.2008,10944.0
2017-03-07 14:30:00,178.5,178.5,178.25,178.31,12735.0,139.193,139.193,138.9981,139.0448,12735.0
2017-03-07 14:35:00,178.33,178.34,178.21,178.27,8931.0,139.0604,139.0682,138.9669,139.0136,8931.0
2017-03-07 14:40:00,178.27,178.28,178.08,178.11,22290.0,139.0136,139.0214,138.8655,138.8889,22290.0
2017-03-07 14:45:00,178.13,178.2,177.89,178.03,25756.0,138.9045,138.9591,138.7173,138.8265,25756.0
2017-03-07 14:50:00,178.05,178.05,177.85,177.9,19919.0,138.8421,138.8421,138.6861,138.7251,19919.0
2017-03-07 14:55:00,177.93,178.02,177.75,177.81,24660.0,138.7485,138.8187,138.6082,138.6549,24660.0
2017-03-07 15:00:00,177.81,177.93,177.78,177.8,21839.0,138.6549,138.7485,138.6315,138.6471,21839.0
2017-03-07 15:05:00,177.87,177.87,177.52,177.64,39306.0,138.7017,138.7017,138.4288,138.5224,39306.0
2017-03-07 15:10:00,177.64,177.9,177.6,177.75,36725.0,138.5224,138.7251,138.4912,138.6082,36725.0
2017-03-07 15:15:00,177.74,177.83,177.69,177.83,22728.0,138.6004,138.6705,138.5614,138.6705,22728.0
2017-03-07 15:20:00,177.84,177.93,177.79,177.92,24182.0,138.6783,138.7485,138.6393,138.7407,24182.0
2017-03-07 15:25:00,177.92,177.97,177.54,177.6,23167.0,138.7407,138.7797,138.4444,138.4912,23167.0
2017-03-07 15:30:00,177.57,177.63,177.33,177.36,73242.0,138.4678,138.5146,138.2806,138.304,73242.0
2017-03-07 15:35:00,177.4,177.49,177.12,177.13,75269.0,138.3352,138.4054,138.1169,138.1247,75269.0
2017-03-07 15:40:00,177.14,177.21,176.93,177.05,89719.0,138.1325,138.1871,137.9687,138.0623,89719.0
2017-03-07 15:45:00,177.05,177.15,176.84,176.98,77089.0,138.0623,138.1403,137.8985,138.0077,77089.0
2017-03-07 15:50:00,176.99,177.24,176.97,177.17,91083.0,138.0155,138.2105,137.9999,138.1559,91083.0
2017-03-07 15:55:00,177.17,177.47,177.16,177.39,194626.0,138.1559,138.3898,138.1481,138.3274,194626.0
2017-03-08 09:30:00,177.25,178.35,177.14,177.7,94778.0,138.2183,139.076,138.1325,138.5692,94778.0
2017-03-08 09:35:00,177.87,177.96,177.39,177.65,24685.0,138.7017,138.7719,138.3274,138.5302,24685.0
2017-03-08 09:40:00,177.59,178.08,177.59,177.96,21950.0,138.4834,138.8655,138.4834,138.7719,21950.0
2017-03-08 09:45:00,177.91,178.24,177.83,177.85,35263.0,138.7329,138.9903,138.6705,138.6861,35263.0
2017-03-08 09:50:00,177.83,177.85,177.32,177.32,27901.0,138.6705,138.6861,138.2728,138.2728,27901.0
2017-03-08 09:55:00,177.31,177.51,177.23,177.51,23697.0,138.265,138.421,138.2027,138.421,23697.0
2017-03-08 10:00:00,177.56,178.16,177.53,178.12,21449.0,138.46,138.9279,138.4366,138.8967,21449.0
2017-03-08 10:05:00,178.11,178.28,177.65,177.94,18547.0,138.8889,139.0214,138.5302,138.7563,18547.0
2017-03-08 10:10:00,177.97,178.09,177.85,177.95,25459.0,138.7797,138.8733,138.6861,138.7641,25459.0
2017-03-08 10:15:00,177.99,178.14,177.99,178.05,25204.0,138.7953,138.9123,138.7953,138.8421,25204.0
2017-03-08 10:20:00,178.03,178.44,178.03,178.3,39218.0,138.8265,139.1462,138.8265,139.037,39218.0
2017-03-08 10:25:00,178.3,178.47,178.28,178.41,24402.0,139.037,139.1696,139.0214,139.1228,24402.0
2017-03-08 10:30:00,178.42,178.44,178.27,178.39,14819.0,139.1306,139.1462,139.0136,139.1072,14819.0
2017-03-08 10:35:00,178.42,178.49,178.17,178.22,16842.0,139.1306,139.1852,138.9357,138.9747,16842.0
2017-03-08 10:40:00,178.28,178.37,178.2,178.28,8350.0,139.0214,139.0916,138.9591,139.0214,8350.0
2017-03-08 10:45:00,178.28,178.47,178.19,178.31,15471.0,139.0214,139.1696,138.9513,139.0448,15471.0
2017-03-08 10:50:00,178.31,178.45,178.25,178.43,17994.0,139.0448,139.154,138.9981,139.1384,17994.0
2017-03-08 10:55:00,178.43,178.5,178.23,178.33,10977.0,139.1384,139.193,138.9825,139.0604,10977.0
2017-03-08 11:00:00,178.34,178.72,178.27,178.51,24183.0,139.0682,139.3646,139.0136,139.2008,24183.0
2017-03-08 11:05:00,178.49,178.68,178.48,178.57,19106.0,139.1852,139.3334,139.1774,139.2476,19106.0
2017-03-08 11:10:00,178.61,178.75,178.58,178.65,20049.0,139.2788,139.3879,139.2554,139.31,20049.0
2017-03-08 11:15:00,178.64,178.71,178.49,178.63,12969.0,139.3022,139.3568,139.1852,139.2944,12969.0
2017-03-08 11:20:00,178.64,178.76,178.54,178.68,9441.0,139.3022,139.3957,139.2242,139.3334,9441.0
2017-03-08 11:25:00,178.67,178.76,178.6,178.65,9248.0,139.3256,139.3957,139.271,139.31,9248.0
2017-03-08 11:30:00,178.6,178.6,178.4,178.44,10635.0,139.271,139.271,139.115,139.1462,10635.0
2017-03-08 11:35:00,178.43,178.5,178.34,178.42,10309.0,139.1384,139.193,139.0682,139.1306,10309.0
2017-03-08 11:40:00,178.46,178.47,178.22,178.28,7570.0,139.1618,139.1696,138.9747,139.0214,7570.0
2017-03-08 11:45:00,178.31,178.31,178.0,178.19,19279.0,139.0448,139.0448,138.8031,138.9513,19279.0
2017-03-08 11:50:00,178.26,178.26,178.08,178.19,6513.0,139.0058,139.0058,138.8655,138.9513,6513.0
2017-03-08 11:55:00,178.12,178.18,177.92,178.0,27847.0,138.8967,138.9435,138.7407,138.8031,27847.0
2017-03-08 12:00:00,178.0,178.06,177.91,177.96,27860.0,138.8031,138.8499,138.7329,138.7719,27860.0
2017-03-08 12:05:00,178.02,178.05,177.84,177.95,13961.0,138.8187,138.8421,138.6783,138.7641,13961.0
2017-03-08 12:10:00,177.92,178.1,177.9,178.1,8100.0,138.7407,138.8811,138.7251,138.8811,8100.0
2017-03-08 12:15:00,178.08,178.19,178.05,178.08,4685.0,138.8655,138.9513,138.8421,138.8655,4685.0
2017-03-08 12:20:00,178.05,178.13,177.96,178.09,20903.0,138.8421,138.9045,138.7719,138.8733,20903.0
2017-03-08 12:25:00,178.08,178.1,177.94,177.95,30686.0,138.8655,138.8811,138.7563,138.7641,30686.0
2017-03-08 12:30:00,178.0,178.07,177.9,177.92,32344.0,138.8031,138.8577,138.7251,138.7407,32344.0
2017-03-08 12:35:00,177.91,178.1,177.87,178.09,47084.0,138.7329,138.8811,138.7017,138.8733,47084.0
2017-03-08 12:40:00,178.1,178.31,178.1,178.17,9595.0,138.8811,139.0448,138.8811,138.9357,9595.0
2017-03-08 12:45:00,178.17,178.5,178.17,178.42,10300.0,138.9357,139.193,138.9357,139.1306,10300.0
2017-03-08 12:50:00,178.42,178.47,178.38,178.44,8344.0,139.1306,139.1696,139.0994,139.1462,8344.0
2017-03-08 12:55:00,178.43,178.48,178.37,178.44,12405.0,139.1384,139.1774,139.0916,139.1462,12405.0
2017-03-08 13:00:00,178.41,178.46,178.37,178.37,7163.0,139.1228,139.1618,139.0916,139.0916,7163.0
2017-03-08 13:05:00,178.4,178.47,178.37,178.41,8184.0,139.115,139.1696,139.0916,139.1228,8184.0
2017-03-08 13:10:00,178.41,178.58,178.41,178.58,8030.0,139.1228,139.2554,139.1228,139.2554,8030.0
2017-03-08 13:15:00,178.61,178.71,178.57,178.65,13942.0,139.2788,139.3568,139.2476,139.31,13942.0
2017-03-08 13:20:00,178.63,178.66,178.49,178.53,12136.0,139.2944,139.3178,139.1852,139.2164,12136.0
2017-03-08 13:25:00,178.56,178.61,178.49,178.54,10632.0,139.2398,139.2788,139.1852,139.2242,10632.0
2017-03-08 13:30:00,178.54,178.65,178.5,178.65,10821.0,139.2242,139.31,139.193,139.31,10821.0
2017-03-08 13:35:00,178.62,178.65,178.42,178.45,13342.0,139.2866,139.31,139.1306,139.154,13342.0
2017-03-08 13:40:00,178.52,178.62,178.47,178.48,8199.0,139.2086,139.2866,139.1696,139.1774,8199.0
2017-03-08 13:45:00,178.47,178.53,178.36,178.45,12182.0,139.1696,139.2164,139.0838,139.154,12182.0
2017-03-08 13:50:00,178.43,178.47,178.36,178.44,12103.0,139.1384,139.1696,139.0838,139.1462,12103.0
2017-03-08 13:55:00,178.41,178.5,178.17,178.18,22337.0,139.1228,139.193,138.9357,138.9435,22337.0
2017-03-08 14:00:00,178.19,178.34,178.17,178.33,30834.0,138.9513,139.0682,138.9357,139.0604,30834.0
2017-03-08 14:05:00,178.27,178.39,178.13,178.23,15944.0,139.0136,139.1072,138.9045,138.9825,15944.0
2017-03-08 14:10:00,178.2,178.29,178.07,178.14,21822.0,138.9591,139.0292,138.8577,138.9123,21822.0
2017-03-08 14:15:00,178.14,178.18,177.83,177.83,18513.0,138.9123,138.9435,138.6705,138.6705,18513.0
2017-03-08 14:20:00,177.84,177.9,177.75,177.9,14284.0,138.6783,138.7251,138.6082,138.7251,14284.0
2017-03-08 14:25:00,177.89,177.92,177.65,177.72,13133.0,138.7173,138.7407,138.5302,138.5848,13133.0
2017-03-08 14:30:00,177.69,177.78,177.61,177.72,12497.0,138.5614,138.6315,138.499,138.5848,12497.0
2017-03-08 14:35:00,177.72,177.86,177.56,177.82,17001.0,138.5848,138.6939,138.46,138.6627,17001.0
2017-03-08 14:40:00,177.84,177.95,177.76,177.8,10058.0,138.6783,138.7641,138.616,138.6471,10058.0
2017-03-08 14:45:00,177.82,177.93,177.73,177.86,20812.0,138.6627,138.7485,138.5926,138.6939,20812.0
2017-03-08 14:50:00,177.8,177.98,177.75,177.96,11838.0,138.6471,138.7875,138.6082,138.7719,11838.0
2017-03-08 14:55:00,177.96,177.99,177.8,177.88,15717.0,138.7719,138.7953,138.6471,138.7095,15717.0
2017-03-08 15:00:00,177.91,178.08,177.89,178.08,14342.0,138.7329,138.8655,138.7173,138.8655,14342.0
2017-03-08 15:05:00,178.06,178.13,177.97,177.99,13733.0,138.8499,138.9045,138.7797,138.7953,13733.0
2017-03-08 15:10:00,178.01,178.24,177.99,178.21,13855.0,138.8109,138.9903,138.7953,138.9669,13855.0
2017-03-08 15:15:00,178.21,178.24,178.06,178.08,11099.0,138.9669,138.9903,138.8499,138.8655,11099.0
2017-03-08 15:20:00,178.09,178.14,178.04,178.11,13200.0,138.8733,138.9123,138.8343,138.8889,13200.0
2017-03-08 15:25:00,178.08,178.12,178.0,178.11,17667.0,138.8655,138.8967,138.8031,138.8889,17667.0
2017-03-08 15:30:00,178.1,178.1,177.64,177.85,19738.0,138.8811,138.8811,138.5224,138.6861,19738.0
2017-03-08 15:35:00,177.8,177.96,177.32,177.57,33327.0,138.6471,138.7719,138.2728,138.4678,33327.0
2017-03-08 15:40:00,177.58,177.8,177.49,177.63,32038.0,138.4756,138.6471,138.4054,138.5146,32038.0
2017-03-08 15:45:00,177.61,177.88,177.6,177.87,35947.0,138.499,138.7095,138.4912,138.7017,35947.0
2017-03-08 15:50:00,177.88,177.94,177.65,177.68,39822.0,138.7095,138.7563,138.5302,138.5536,39822.0
2017-03-08 15:55:00,177.68,177.91,177.65,177.77,107999.0,138.5536,138.7329,138.5302,138.6238,107999.0
2017-03-09 09:30:00,178.05,178.35,177.27,178.35,71518.0,138.8421,139.076,138.2339,139.076,71518.0
2017-03-09 09:35:00,178.26,178.73,178.04,178.35,47932.0,139.0058,139.3724,138.8343,139.076,47932.0
2017-03-09 09:40:00,178.45,178.91,178.41,178.63,19034.0,139.154,139.5127,139.1228,139.2944,19034.0
2017-03-09 09:45:00,178.67,178.8,178.34,178.34,16660.0,139.3256,139.4269,139.0682,139.0682,16660.0
2017-03-09 09:50:00,178.34,178.55,178.15,178.15,18257.0,139.0682,139.232,138.9201,138.9201,18257.0
2017-03-09 09:55:00,178.09,178.1,177.76,177.83,12517.0,138.8733,138.8811,138.616,138.6705,12517.0
2017-03-09 10:00:00,177.83,178.32,177.83,178.32,39484.0,138.6705,139.0526,138.6705,139.0526,39484.0
2017-03-09 10:05:00,178.23,178.48,178.07,178.2,18040.0,138.9825,139.1774,138.8577,138.9591,18040.0
2017-03-09 10:10:00,178.2,178.51,178.1,178.25,18621.0,138.9591,139.2008,138.8811,138.9981,18621.0
2017-03-09 10:15:00,178.27,178.39,178.16,178.3,10788.0,139.0136,139.1072,138.9279,139.037,10788.0
2017-03-09 10:20:00,178.3,178.39,177.62,177.94,69091.0,139.037,139.1072,138.5068,138.7563,69091.0
2017-03-09 10:25:00,177.92,178.16,177.61,177.74,31094.0,138.7407,138.9279,138.499,138.6004,31094.0
2017-03-09 10:30:00,177.73,177.75,177.54,177.59,35526.0,138.5926,138.6082,138.4444,138.4834,35526.0
2017-03-09 10:35:00,177.58,177.68,177.33,177.42,36681.0,138.4756,138.5536,138.2806,138.3508,36681.0
2017-03-09 10:40:00,177.42,177.71,177.38,177.71,20407.0,138.3508,138.577,138.3196,138.577,20407.0
2017-03-09 10:45:00,177.69,177.79,177.62,177.79,19610.0,138.5614,138.6393,138.5068,138.6393,19610.0
2017-03-09 10:50:00,177.79,177.87,177.69,177.71,20408.0,138.6393,138.7017,138.5614,138.577,20408.0
2017-03-09 10:55:00,177.67,177.82,177.65,177.77,18430.0,138.5458,138.6627,138.5302,138.6238,18430.0
2017-03-09 11:00:00,177.81,177.87,177.7,177.8,18432.0,138.6549,138.7017,138.5692,138.6471,18432.0
2017-03-09 11:05:00,177.74,177.94,177.74,177.84,29684.0,138.6004,138.7563,138.6004,138.6783,29684.0
2017-03-09 11:10:00,177.86,177.9,177.8,177.84,10669.0,138.6939,138.7251,138.6471,138.6783,10669.0
2017-03-09 11:15:00,177.87,177.92,177.79,177.91,15089.0,138.7017,138.7407,138.6393,138.7329,15089.0
2017-03-09 11:20:00,177.87,177.9,177.74,177.81,15564.0,138.7017,138.7251,138.6004,138.6549,15564.0
2017-03-09 11:25:00,177.81,177.9,177.7,177.87,20493.0,138.6549,138.7251,138.5692,138.7017,20493.0
2017-03-09 11:30:00,177.9,178.2,177.89,178.07,38143.0,138.7251,138.9591,138.7173,138.8577,38143.0
2017-03-09 11:35:00,178.12,178.18,178.05,178.15,12518.0,138.8967,138.9435,138.8421,138.9201,12518.0
2017-03-09 11:40:00,178.15,178.3,178.04,178.15,28453.0,138.9201,139.037,138.8343,138.9201,28453.0
2017-03-09 11:45:00,178.11,178.16,177.97,178.05,19000.0,138.8889,138.9279,138.7797,138.8421,19000.0
2017-03-09 11:50:00,178.13,178.38,178.13,178.37,11867.0,138.9045,139.0994,138.9045,139.0916,11867.0
2017-03-09 11:55:00,178.37,178.47,178.26,178.45,11380.0,139.0916,139.1696,139.0058,139.154,11380.0
2017-03-09 12:00:00,178.46,178.65,178.39,178.56,21655.0,139.1618,139.31,139.1072,139.2398,21655.0
2017-03-09 12:05:00,178.55,178.62,178.52,178.6,7148.0,139.232,139.2866,139.2086,139.271,7148.0
2017-03-09 12:10:00,178.62,178.68,178.51,178.57,7534.0,139.2866,139.3334,139.2008,139.2476,7534.0
2017-03-09 12:15:00,178.54,178.57,178.26,178.31,12102.0,139.2242,139.2476,139.0058,139.0448,12102.0
2017-03-09 12:20:00,178.3,178.3,178.14,178.24,12851.0,139.037,139.037,138.9123,138.9903,12851.0
2017-03-09 12:25:00,178.25,178.31,178.19,178.22,15270.0,138.9981,139.0448,138.9513,138.9747,15270.0
2017-03-09 12:30:00,178.25,178.25,178.08,178.22,12068.0,138.9981,138.9981,138.8655,138.9747,12068.0
2017-03-09 12:35:00,178.22,178.33,178.21,178.33,7455.0,138.9747,139.0604,138.9669,139.0604,7455.0
2017-03-09 12:40:00,178.34,178.51,178.33,178.51,11470.0,139.0682,139.2008,139.0604,139.2008,11470.0
2017-03-09 12:45:00,178.51,178.57,178.41,178.49,11223.0,139.2008,139.2476,139.1228,139.1852,11223.0
2017-03-09 12:50:00,178.53,178.56,178.42,178.51,7521.0,139.2164,139.2398,139.1306,139.2008,7521.0
2017-03-09 12:55:00,178.51,178.65,178.5,178.59,12017.0,139.2008,139.31,139.193,139.2632,12017.0
2017-03-09 13:00:00,178.59,178.65,178.57,178.6,7881.0,139.2632,139.31,139.2476,139.271,7881.0
2017-03-09 13:05:00,178.59,178.66,178.57,178.65,8984.0,139.2632,139.3178,139.2476,139.31,8984.0
2017-03-09 13:10:00,178.65,178.66,178.56,178.61,15911.0,139.31,139.3178,139.2398,139.2788,15911.0
2017-03-09 13:15:00,178.58,178.6,178.52,178.53,8072.0,139.2554,139.271,139.2086,139.2164,8072.0
2017-03-09 13:20:00,178.53,178.62,178.5,178.6,8983.0,139.2164,139.2866,139.193,139.271,8983.0
2017-03-09 13:25:00,178.58,178.59,178.41,178.42,8826.0,139.2554,139.2632,139.1228,139.1306,8826.0
2017-03-09 13:30:00,178.43,178.44,178.18,178.2,12183.0,139.1384,139.1462,138.9435,138.9591,12183.0
2017-03-09 13:35:00,178.22,178.32,178.22,178.28,5824.0,138.9747,139.0526,138.9747,139.0214,5824.0
2017-03-09 13:40:00,178.32,178.45,178.28,178.42,10774.0,139.0526,139.154,139.0214,139.1306,10774.0
2017-03-09 13:45:00,178.36,178.39,178.26,178.3,6269.0,139.0838,139.1072,139.0058,139.037,6269.0
2017-03-09 13:50:00,178.35,178.41,178.3,178.39,4448.0,139.076,139.1228,139.037,139.1072,4448.0
2017-03-09 13:55:00,178.36,178.38,178.15,178.21,13369.0,139.0838,139.0994,138.9201,138.9669,13369.0
2017-03-09 14:00:00,178.21,178.25,177.8,177.87,11898.0,138.9669,138.9981,138.6471,138.7017,11898.0
2017-03-09 14:05:00,177.81,177.89,177.54,177.6,11427.0,138.6549,138.7173,138.4444,138.4912,11427.0
2017-03-09 14:10:00,177.56,177.72,177.51,177.61,22716.0,138.46,138.5848,138.421,138.499,22716.0
2017-03-09 14:15:00,177.53,177.53,177.07,177.31,44604.0,138.4366,138.4366,138.0779,138.265,44604.0
2017-03-09 14:20:00,177.34,177.5,177.32,177.38,10730.0,138.2884,138.4132,138.2728,138.3196,10730.0
2017-03-09 14:25:00,177.4,177.44,177.22,177.37,13361.0,138.3352,138.3664,138.1949,138.3118,13361.0
2017-03-09 14:30:00,177.34,177.53,177.32,177.43,19946.0,138.2884,138.4366,138.2728,138.3586,19946.0
2017-03-09 14:35:00,177.43,177.62,177.4,177.58,20138.0,138.3586,138.5068,138.3352,138.4756,20138.0
2017-03-09 14:40:00,177.51,177.75,177.43,177.75,17797.0,138.421,138.6082,138.3586,138.6082,17797.0
2017-03-09 14:45:00,177.75,178.0,177.67,178.0,16378.0,138.6082,138.8031,138.5458,138.8031,16378.0
2017-03-09 14:50:00,177.99,178.1,177.95,177.98,40995.0,138.7953,138.8811,138.7641,138.7875,40995.0
2017-03-09 14:55:00,177.98,178.1,177.92,178.08,20425.0,138.7875,138.8811,138.7407,138.8655,20425.0
2017-03-09 15:00:00,178.09,178.31,178.09,178.24,21134.0,138.8733,139.0448,138.8733,138.9903,21134.0
2017-03-09 15:05:00,178.26,178.41,178.21,178.37,13687.0,139.0058,139.1228,138.9669,139.0916,13687.0
2017-03-09 15:10:00,178.4,178.51,178.3,178.4,16189.0,139.115,139.2008,139.037,139.115,16189.0
2017-03-09 15:15:00,178.37,178.75,178.35,178.71,21699.0,139.0916,139.3879,139.076,139.3568,21699.0
2017-03-09 15:20:00,178.69,178.76,178.6,178.72,52751.0,139.3412,139.3957,139.271,139.3646,52751.0
2017-03-09 15:25:00,178.73,178.85,178.68,178.84,30570.0,139.3724,139.4659,139.3334,139.4581,30570.0
2017-03-09 15:30:00,178.84,179.07,178.78,178.98,35240.0,139.4581,139.6375,139.4113,139.5673,35240.0
2017-03-09 15:35:00,178.98,179.12,178.89,178.97,37483.0,139.5673,139.6765,139.4971,139.5595,37483.0
2017-03-09 15:40:00,178.94,178.95,178.81,178.89,31538.0,139.5361,139.5439,139.4347,139.4971,31538.0
2017-03-09 15:45:00,178.88,179.01,178.85,178.93,26530.0,139.4893,139.5907,139.4659,139.5283,26530.0
2017-03-09 15:50:00,178.93,178.93,178.66,178.68,46678.0,139.5283,139.5283,139.3178,139.3334,46678.0
2017-03-09 15:55:00,178.66,178.94,178.64,178.92,95019.0,139.3178,139.5361,139.3022,139.5205,95019.0
2017-03-10 09:30:00,179.47,180.0,179.21,179.42,53663.0,139.9494,140.3627,139.7467,139.9104,53663.0
2017-03-10 09:35:00,179.53,179.65,179.11,179.54,17705.0,139.9962,140.0898,139.6687,140.004,17705.0
2017-03-10 09:40:00,179.57,179.57,179.21,179.28,13994.0,140.0274,140.0274,139.7467,139.8012,13994.0
2017-03-10 09:45:00,179.17,179.55,179.14,179.28,24593.0,139.7155,140.0118,139.6921,139.8012,24593.0
2017-03-10 09:50:00,179.23,180.2,179.23,180.03,56787.0,139.7622,140.5186,139.7622,140.3861,56787.0
2017-03-10 09:55:00,180.02,180.69,179.86,180.48,72949.0,140.3783,140.9007,140.2535,140.737,72949.0
2017-03-10 10:00:00,180.51,180.72,180.31,180.53,50473.0,140.7604,140.9241,140.6044,140.776,50473.0
2017-03-10 10:05:00,180.53,180.75,180.27,180.55,47686.0,140.776,140.9475,140.5732,140.7916,47686.0
2017-03-10 10:10:00,180.59,180.81,180.27,180.65,24247.0,140.8228,140.9943,140.5732,140.8696,24247.0
2017-03-10 10:15:00,180.58,180.79,180.24,180.46,18507.0,140.815,140.9787,140.5498,140.7214,18507.0
2017-03-10 10:20:00,180.46,180.58,180.25,180.56,25772.0,140.7214,140.815,140.5576,140.7994,25772.0
2017-03-10 10:25:00,180.52,180.72,180.28,180.34,32085.0,140.7682,140.9241,140.581,140.6278,32085.0
2017-03-10 10:30:00,180.3,180.36,180.18,180.25,10525.0,140.5966,140.6434,140.5031,140.5576,10525.0
2017-03-10 10:35:00,180.25,180.53,180.21,180.47,40529.0,140.5576,140.776,140.5264,140.7292,40529.0
2017-03-10 10:40:00,180.48,180.55,180.19,180.43,44456.0,140.737,140.7916,140.5108,140.698,44456.0
2017-03-10 10:45:00,180.41,180.68,180.4,180.41,40742.0,140.6824,140.8929,140.6746,140.6824,40742.0
2017-03-10 10:50:00,180.43,180.72,180.4,180.6,21708.0,140.698,140.9241,140.6746,140.8306,21708.0
2017-03-10 10:55:00,180.61,180.61,180.32,180.55,24696.0,140.8384,140.8384,140.6122,140.7916,24696.0
2017-03-10 11:00:00,180.5,180.6,180.26,180.34,20899.0,140.7526,140.8306,140.5654,140.6278,20899.0
2017-03-10 11:05:00,180.32,180.53,180.32,180.53,12557.0,140.6122,140.776,140.6122,140.776,12557.0
2017-03-10 11:10:00,180.53,180.64,180.3,180.55,20567.0,140.776,140.8618,140.5966,140.7916,20567.0
2017-03-10 11:15:00,180.57,180.64,180.42,180.47,9340.0,140.8072,140.8618,140.6902,140.7292,9340.0
2017-03-10 11:20:00,180.47,180.53,180.35,180.47,21142.0,140.7292,140.776,140.6356,140.7292,21142.0
2017-03-10 11:25:00,180.51,180.8,180.5,180.8,41502.0,140.7604,140.9865,140.7526,140.9865,41502.0
2017-03-10 11:30:00,180.81,180.81,180.6,180.68,32365.0,140.9943,140.9943,140.8306,140.8929,32365.0
2017-03-10 11:35:00,180.73,180.82,180.58,180.59,25606.0,140.9319,141.0021,140.815,140.8228,25606.0
2017-03-10 11:40:00,180.64,180.73,180.55,180.62,9028.0,140.8618,140.9319,140.7916,140.8462,9028.0
2017-03-10 11:45:00,180.62,180.9,180.61,180.84,24711.0,140.8462,141.0645,140.8384,141.0177,24711.0
2017-03-10 11:50:00,180.79,180.94,180.7,180.86,11002.0,140.9787,141.0957,140.9085,141.0333,11002.0
2017-03-10 11:55:00,180.93,181.24,180.89,181.08,24234.0,141.0879,141.3296,141.0567,141.2049,24234.0
2017-03-10 12:00:00,181.09,181.18,180.82,180.92,228065.0,141.2127,141.2828,141.0021,141.0801,228065.0
2017-03-10 12:05:00,180.96,180.97,180.71,180.75,24203.0,141.1113,141.1191,140.9163,140.9475,24203.0
2017-03-10 12:10:00,180.7,180.94,180.67,180.74,16760.0,140.9085,141.0957,140.8851,140.9397,16760.0
2017-03-10 12:15:00,180.77,180.82,180.61,180.63,14194.0,140.9631,141.0021,140.8384,140.854,14194.0
2017-03-10 12:20:00,180.61,180.82,180.58,180.68,21473.0,140.8384,141.0021,140.815,140.8929,21473.0
2017-03-10 12:25:00,180.65,180.85,180.54,180.74,16226.0,140.8696,141.0255,140.7838,140.9397,16226.0
2017-03-10 12:30:00,180.68,180.78,180.65,180.74,15526.0,140.8929,140.9709,140.8696,140.9397,15526.0
2017-03-10 12:35:00,180.72,180.72,180.42,180.48,21677.0,140.9241,140.9241,140.6902,140.737,21677.0
2017-03-10 12:40:00,180.5,180.5,180.19,180.43,11643.0,140.7526,140.7526,140.5108,140.698,11643.0
2017-03-10 12:45:00,180.43,180.64,180.33,180.45,10656.0,140.698,140.8618,140.62,140.7136,10656.0
2017-03-10 12:50:00,180.42,180.43,180.08,180.13,49236.0,140.6902,140.698,140.4251,140.4641,49236.0
2017-03-10 12:55:00,180.13,180.15,179.84,179.94,17416.0,140.4641,140.4797,140.2379,140.3159,17416.0
2017-03-10 13:00:00,179.94,180.1,179.87,179.96,9787.0,140.3159,140.4407,140.2613,140.3315,9787.0
2017-03-10 13:05:00,179.93,179.98,179.8,179.98,18872.0,140.3081,140.3471,140.2067,140.3471,18872.0
2017-03-10 13:10:00,179.91,180.0,179.81,180.0,12552.0,140.2925,140.3627,140.2145,140.3627,12552.0
2017-03-10 13:15:00,179.94,180.0,179.87,179.89,7917.0,140.3159,140.3627,140.2613,140.2769,7917.0
2017-03-10 13:20:00,179.88,179.97,179.85,179.86,13195.0,140.2691,140.3393,140.2457,140.2535,13195.0
2017-03-10 13:25:00,179.87,180.04,179.85,180.02,16555.0,140.2613,140.3939,140.2457,140.3783,16555.0
2017-03-10 13:30:00,180.06,180.09,179.9,179.94,13153.0,140.4095,140.4329,140.2847,140.3159,13153.0
2017-03-10 13:35:00,179.95,180.1,179.88,180.01,13805.0,140.3237,140.4407,140.2691,140.3705,13805.0
2017-03-10 13:40:00,180.03,180.15,179.91,179.91,9069.0,140.3861,140.4797,140.2925,140.2925,9069.0
2017-03-10 13:45:00,179.96,180.01,179.92,179.93,7594.0,140.3315,140.3705,140.3003,140.3081,7594.0
2017-03-10 13:50:00,179.94,180.27,179.89,180.24,14604.0,140.3159,140.5732,140.2769,140.5498,14604.0
2017-03-10 13:55:00,180.23,180.47,180.22,180.39,13604.0,140.542,140.7292,140.5342,140.6668,13604.0
2017-03-10 14:00:00,180.37,180.48,180.27,180.42,14958.0,140.6512,140.737,140.5732,140.6902,14958.0
2017-03-10 14:05:00,180.4,180.52,180.26,180.36,20994.0,140.6746,140.7682,140.5654,140.6434,20994.0
2017-03-10 14:10:00,180.38,180.41,180.27,180.41,12094.0,140.659,140.6824,140.5732,140.6824,12094.0
2017-03-10 14:15:00,180.42,180.63,180.42,180.56,11078.0,140.6902,140.854,140.6902,140.7994,11078.0
2017-03-10 14:20:00,180.5,180.84,180.5,180.8,12745.0,140.7526,141.0177,140.7526,140.9865,12745.0
2017-03-10 14:25:00,180.85,180.87,180.71,180.77,18939.0,141.0255,141.0411,140.9163,140.9631,18939.0
2017-03-10 14:30:00,180.81,180.81,180.6,180.66,19384.0,140.9943,140.9943,140.8306,140.8774,19384.0
2017-03-10 14:35:00,180.65,180.83,180.64,180.82,12557.0,140.8696,141.0099,140.8618,141.0021,12557.0
2017-03-10 14:40:00,180.81,180.86,180.7,180.72,15696.0,140.9943,141.0333,140.9085,140.9241,15696.0
2017-03-10 14:45:00,180.7,180.7,180.54,180.68,12503.0,140.9085,140.9085,140.7838,140.8929,12503.0
2017-03-10 14:50:00,180.69,180.73,180.59,180.65,12680.0,140.9007,140.9319,140.8228,140.8696,12680.0
2017-03-10 14:55:00,180.62,180.71,180.56,180.65,11616.0,140.8462,140.9163,140.7994,140.8696,11616.0
2017-03-10 15:00:00,180.67,180.85,180.66,180.8,20952.0,140.8851,141.0255,140.8774,140.9865,20952.0
2017-03-10 15:05:00,180.8,180.84,180.68,180.78,23911.0,140.9865,141.0177,140.8929,140.9709,23911.0
2017-03-10 15:10:00,180.74,181.14,180.73,181.14,44817.0,140.9397,141.2517,140.9319,141.2517,44817.0
2017-03-10 15:15:00,181.17,181.93,181.13,181.9,100490.0,141.275,141.8677,141.2439,141.8443,100490.0
2017-03-10 15:20:00,181.87,181.92,181.58,181.85,97171.0,141.8209,141.8599,141.5948,141.8053,97171.0
2017-03-10 15:25:00,181.85,181.91,181.71,181.77,72243.0,141.8053,141.8521,141.6961,141.7429,72243.0
2017-03-10 15:30:00,181.74,181.84,181.63,181.64,59878.0,141.7195,141.7975,141.6338,141.6415,59878.0
2017-03-10 15:35:00,181.61,181.72,181.58,181.64,45941.0,141.6182,141.7039,141.5948,141.6415,45941.0
2017-03-10 15:40:00,181.66,181.72,181.55,181.72,42771.0,141.6571,141.7039,141.5714,141.7039,42771.0
2017-03-10 15:45:00,181.71,181.79,181.59,181.68,41974.0,141.6961,141.7585,141.6026,141.6727,41974.0
2017-03-10 15:50:00,181.67,181.69,181.5,181.55,104380.0,141.6649,141.6805,141.5324,141.5714,104380.0
2017-03-10 15:55:00,181.57,181.62,181.18,181.47,196246.0,141.587,141.626,141.2828,141.509,196246.0
2017-03-13 09:30:00,181.93,182.0,181.21,181.62,80573.0,141.8677,141.9223,141.3062,141.626,80573.0
2017-03-13 09:35:00,181.57,181.68,180.92,180.97,23766.0,141.587,141.6727,141.0801,141.1191,23766.0
2017-03-13 09:40:00,180.99,181.13,180.83,181.05,33865.0,141.1347,141.2439,141.0099,141.1815,33865.0
2017-03-13 09:45:00,181.05,181.54,181.01,181.37,24111.0,141.1815,141.5636,141.1503,141.431,24111.0
2017-03-13 09:50:00,181.38,181.43,181.02,181.11,20110.0,141.4388,141.4778,141.1581,141.2283,20110.0
2017-03-13 09:55:00,181.21,181.48,181.0,181.35,27233.0,141.3062,141.5168,141.1425,141.4154,27233.0
2017-03-13 10:00:00,181.25,181.43,181.02,181.03,29140.0,141.3374,141.4778,141.1581,141.1659,29140.0
2017-03-13 10:05:00,181.0,181.13,180.82,180.98,19149.0,141.1425,141.2439,141.0021,141.1269,19149.0
2017-03-13 10:10:00,180.98,181.17,180.96,181.12,36352.0,141.1269,141.275,141.1113,141.2361,36352.0
2017-03-13 10:15:00,181.16,181.5,181.12,181.4,21186.0,141.2672,141.5324,141.2361,141.4544,21186.0
2017-03-13 10:20:00,181.37,181.4,180.99,181.1,29594.0,141.431,141.4544,141.1347,141.2205,29594.0
2017-03-13 10:25:00,181.09,181.2,181.05,181.16,13168.0,141.2127,141.2984,141.1815,141.2672,13168.0
2017-03-13 10:30:00,181.11,181.31,181.05,181.18,22187.0,141.2283,141.3842,141.1815,141.2828,22187.0
2017-03-13 10:35:00,181.24,181.33,181.12,181.25,10685.0,141.3296,141.3998,141.2361,141.3374,10685.0
2017-03-13 10:40:00,181.24,181.35,181.03,181.35,34598.0,141.3296,141.4154,141.1659,141.4154,34598.0
2017-03-13 10:45:00,181.36,181.59,181.14,181.5,48362.0,141.4232,141.6026,141.2517,141.5324,48362.0
2017-03-13 10:50:00,181.52,181.52,181.1,181.1,22905.0,141.548,141.548,141.2205,141.2205,22905.0
2017-03-13 10:55:00,181.11,181.26,180.91,180.99,26634.0,141.2283,141.3452,141.0723,141.1347,26634.0
2017-03-13 11:00:00,180.94,180.99,180.83,180.95,24685.0,141.0957,141.1347,141.0099,141.1035,24685.0
2017-03-13 11:05:00,180.99,181.19,180.9,181.16,12797.0,141.1347,141.2906,141.0645,141.2672,12797.0
2017-03-13 11:10:00,181.12,181.21,181.01,181.13,24188.0,141.2361,141.3062,141.1503,141.2439,24188.0
2017-03-13 11:15:00,181.15,181.25,181.05,181.23,34272.0,141.2594,141.3374,141.1815,141.3218,34272.0
2017-03-13 11:20:00,181.17,181.37,181.16,181.31,21146.0,141.275,141.431,141.2672,141.3842,21146.0
2017-03-13 11:25:00,181.27,181.46,181.24,181.46,16762.0,141.353,141.5012,141.3296,141.5012,16762.0
2017-03-13 11:30:00,181.48,181.51,181.36,181.44,32925.0,141.5168,141.5402,141.4232,141.4856,32925.0
2017-03-13 11:35:00,181.45,181.5,181.26,181.31,25307.0,141.4934,141.5324,141.3452,141.3842,25307.0
2017-03-13 11:40:00,181.26,181.32,181.19,181.23,17969.0,141.3452,141.392,141.2906,141.3218,17969.0
2017-03-13 11:45:00,181.24,181.3,181.16,181.3,15390.0,141.3296,141.3764,141.2672,141.3764,15390.0
2017-03-13 11:50:00,181.29,181.3,181.13,181.2,18609.0,141.3686,141.3764,141.2439,141.2984,18609.0
2017-03-13 11:55:00,181.19,181.32,181.18,181.23,29682.0,141.2906,141.392,141.2828,141.3218,29682.0
2017-03-13 12:00:00,181.23,181.34,181.18,181.24,18132.0,141.3218,141.4076,141.2828,141.3296,18132.0
2017-03-13 12:05:00,181.29,181.29,180.84,180.84,47478.0,141.3686,141.3686,141.0177,141.0177,47478.0
2017-03-13 12:10:00,180.9,180.91,180.72,180.78,25324.0,141.0645,141.0723,140.9241,140.9709,25324.0
2017-03-13 12:15:00,180.8,180.88,180.68,180.77,34344.0,140.9865,141.0489,140.8929,140.9631,34344.0
2017-03-13 12:20:00,180.77,180.8,180.72,180.72,19006.0,140.9631,140.9865,140.9241,140.9241,19006.0
2017-03-13 12:25:00,180.76,180.77,180.64,180.71,19544.0,140.9553,140.9631,140.8618,140.9163,19544.0
2017-03-13 12:30:00,180.72,180.76,180.66,180.7,17903.0,140.9241,140.9553,140.8774,140.9085,17903.0
2017-03-13 12:35:00,180.7,180.77,180.64,180.73,7733.0,140.9085,140.9631,140.8618,140.9319,7733.0
2017-03-13 12:40:00,180.72,180.74,180.55,180.55,17883.0,140.9241,140.9397,140.7916,140.7916,17883.0
2017-03-13 12:45:00,180.58,180.64,180.51,180.56,20911.0,140.815,140.8618,140.7604,140.7994,20911.0
2017-03-13 12:50:00,180.56,180.61,180.37,180.54,24387.0,140.7994,140.8384,140.6512,140.7838,24387.0
2017-03-13 12:55:00,180.53,180.66,180.46,180.54,20334.0,140.776,140.8774,140.7214,140.7838,20334.0
2017-03-13 13:00:00,180.53,180.62,180.49,180.5,9309.0,140.776,140.8462,140.7448,140.7526,9309.0
2017-03-13 13:05:00,180.49,180.6,180.44,180.5,25871.0,140.7448,140.8306,140.7058,140.7526,25871.0
2017-03-13 13:10:00,180.47,180.49,180.33,180.43,21300.0,140.7292,140.7448,140.62,140.698,21300.0
2017-03-13 13:15:00,180.43,180.5,180.32,180.4,15639.0,140.698,140.7526,140.6122,140.6746,15639.0
2017-03-13 13:20:00,180.42,180.5,180.39,180.43,16315.0,140.6902,140.7526,140.6668,140.698,16315.0
2017-03-13 13:25:00,180.47,180.57,180.37,180.49,15143.0,140.7292,140.8072,140.6512,140.7448,15143.0
2017-03-13 13:30:00,180.5,180.51,180.33,180.39,11675.0,140.7526,140.7604,140.62,140.6668,11675.0
2017-03-13 13:35:00,180.42,180.55,180.42,180.47,15060.0,140.6902,140.7916,140.6902,140.7292,15060.0
2017-03-13 13:40:00,180.5,180.55,180.46,180.51,9235.0,140.7526,140.7916,140.7214,140.7604,9235.0
2017-03-13 13:45:00,180.47,180.57,180.43,180.5,12821.0,140.7292,140.8072,140.698,140.7526,12821.0
2017-03-13 13:50:00,180.5,180.53,180.4,180.48,17624.0,140.7526,140.776,140.6746,140.737,17624.0
2017-03-13 13:55:00,180.5,180.59,180.49,180.56,13274.0,140.7526,140.8228,140.7448,140.7994,13274.0
2017-03-13 14:00:00,180.54,180.62,180.52,180.57,10671.0,140.7838,140.8462,140.7682,140.8072,10671.0
2017-03-13 14:05:00,180.6,180.69,180.52,180.61,15133.0,140.8306,140.9007,140.7682,140.8384,15133.0
2017-03-13 14:10:00,180.61,180.76,180.61,180.71,9135.0,140.8384,140.9553,140.8384,140.9163,9135.0
2017-03-13 14:15:00,180.73,180.85,180.73,180.81,9103.0,140.9319,141.0255,140.9319,140.9943,9103.0
2017-03-13 14:20:00,180.81,180.86,180.7,180.76,18342.0,140.9943,141.0333,140.9085,140.9553,18342.0
2017-03-13 14:25:00,180.78,181.0,180.75,180.89,11738.0,140.9709,141.1425,140.9475,141.0567,11738.0
2017-03-13 14:30:00,180.84,180.98,180.83,180.96,8445.0,141.0177,141.1269,141.0099,141.1113,8445.0
2017-03-13 14:35:00,180.96,181.0,180.91,180.99,14302.0,141.1113,141.1425,141.0723,141.1347,14302.0
2017-03-13 14:40:00,180.99,181.01,180.95,180.98,14285.0,141.1347,141.1503,141.1035,141.1269,14285.0
2017-03-13 14:45:00,181.0,181.11,180.99,181.11,16021.0,141.1425,141.2283,141.1347,141.2283,16021.0
2017-03-13 14:50:00,181.1,181.25,181.1,181.25,8424.0,141.2205,141.3374,141.2205,141.3374,8424.0
2017-03-13 14:55:00,181.23,181.37,181.23,181.36,10007.0,141.3218,141.431,141.3218,141.4232,10007.0
2017-03-13 15:00:00,181.35,181.35,181.21,181.25,18416.0,141.4154,141.4154,141.3062,141.3374,18416.0
2017-03-13 15:05:00,181.28,181.28,181.08,181.15,21248.0,141.3608,141.3608,141.2049,141.2594,21248.0
2017-03-13 15:10:00,181.16,181.32,181.12,181.32,18005.0,141.2672,141.392,141.2361,141.392,18005.0
2017-03-13 15:15:00,181.29,181.31,181.13,181.14,13038.0,141.3686,141.3842,141.2439,141.2517,13038.0
2017-03-13 15:20:00,181.13,181.13,180.96,181.0,25784.0,141.2439,141.2439,141.1113,141.1425,25784.0
2017-03-13 15:25:00,180.99,181.07,180.86,181.01,27792.0,141.1347,141.1971,141.0333,141.1503,27792.0
2017-03-13 15:30:00,181.02,181.2,180.98,181.1,19431.0,141.1581,141.2984,141.1269,141.2205,19431.0
2017-03-13 15:35:00,181.09,181.18,180.94,180.94,18982.0,141.2127,141.2828,141.0957,141.0957,18982.0
2017-03-13 15:40:00,180.95,181.0,180.84,180.96,28463.0,141.1035,141.1425,141.0177,141.1113,28463.0
2017-03-13 15:45:00,180.96,181.04,180.89,180.99,49023.0,141.1113,141.1737,141.0567,141.1347,49023.0
2017-03-13 15:50:00,180.99,181.08,180.98,181.02,58790.0,141.1347,141.2049,141.1269,141.1581,58790.0
2017-03-13 15:55:00,181.0,181.14,180.91,181.04,104468.0,141.1425,141.2517,141.0723,141.1737,104468.0
2017-03-14 09:30:00,180.42,181.31,180.32,180.79,69602.0,140.6902,141.3842,140.6122,140.9787,69602.0
2017-03-14 09:35:00,180.93,181.19,180.47,181.19,15946.0,141.0879,141.2906,140.7292,141.2906,15946.0
2017-03-14 09:40:00,181.17,181.56,181.04,181.25,25971.0,141.275,141.5792,141.1737,141.3374,25971.0
2017-03-14 09:45:00,181.2,181.41,180.84,181.06,23197.0,141.2984,141.4622,141.0177,141.1893,23197.0
2017-03-14 09:50:00,181.12,181.22,180.78,180.96,24219.0,141.2361,141.314,140.9709,141.1113,24219.0
2017-03-14 09:55:00,180.88,180.98,180.69,180.91,28427.0,141.0489,141.1269,140.9007,141.0723,28427.0
2017-03-14 10:00:00,180.86,181.21,180.8,181.15,38883.0,141.0333,141.3062,140.9865,141.2594,38883.0
2017-03-14 10:05:00,181.12,181.15,180.91,181.1,74258.0,141.2361,141.2594,141.0723,141.2205,74258.0
2017-03-14 10:10:00,181.13,181.13,180.85,180.85,20035.0,141.2439,141.2439,141.0255,141.0255,20035.0
2017-03-14 10:15:00,180.85,180.95,180.66,180.7,34134.0,141.0255,141.1035,140.8774,140.9085,34134.0
2017-03-14 10:20:00,180.71,180.89,180.68,180.7,32679.0,140.9163,141.0567,140.8929,140.9085,32679.0
2017-03-14 10:25:00,180.68,180.71,180.38,180.41,25326.0,140.8929,140.9163,140.659,140.6824,25326.0
2017-03-14 10:30:00,180.39,180.52,180.34,180.37,26655.0,140.6668,140.7682,140.6278,140.6512,26655.0
2017-03-14 10:35:00,180.36,180.43,180.05,180.37,57791.0,140.6434,140.698,140.4017,140.6512,57791.0
2017-03-14 10:40:00,180.37,180.4,180.21,180.37,21319.0,140.6512,140.6746,140.5264,140.6512,21319.0
2017-03-14 10:45:00,180.35,180.37,180.18,180.18,19203.0,140.6356,140.6512,140.5031,140.5031,19203.0
2017-03-14 10:50:00,180.17,180.36,179.82,180.3,48037.0,140.4953,140.6434,140.2223,140.5966,48037.0
2017-03-14 10:55:00,180.3,180.57,180.3,180.51,22797.0,140.5966,140.8072,140.5966,140.7604,22797.0
2017-03-14 11:00:00,180.53,180.72,180.27,180.32,63874.0,140.776,140.9241,140.5732,140.6122,63874.0
2017-03-14 11:05:00,180.34,180.46,180.15,180.24,18721.0,140.6278,140.7214,140.4797,140.5498,18721.0
2017-03-14 11:10:00,180.29,180.34,180.07,180.31,20644.0,140.5888,140.6278,140.4173,140.6044,20644.0
2017-03-14 11:15:00,180.3,180.55,180.25,180.42,30499.0,140.5966,140.7916,140.5576,140.6902,30499.0
2017-03-14 11:20:00,180.41,180.48,180.26,180.32,13408.0,140.6824,140.737,140.5654,140.6122,13408.0
2017-03-14 11:25:00,180.32,180.61,180.23,180.61,15585.0,140.6122,140.8384,140.542,140.8384,15585.0
2017-03-14 11:30:00,180.61,180.61,180.42,180.43,13210.0,140.8384,140.8384,140.6902,140.698,13210.0
2017-03-14 11:35:00,180.43,180.47,180.26,180.3,25643.0,140.698,140.7292,140.5654,140.5966,25643.0
2017-03-14 11:40:00,180.31,180.42,180.25,180.31,17835.0,140.6044,140.6902,140.5576,140.6044,17835.0
2017-03-14 11:45:00,180.29,180.34,180.17,180.32,17293.0,140.5888,140.6278,140.4953,140.6122,17293.0
2017-03-14 11:50:00,180.33,180.46,180.26,180.35,11515.0,140.62,140.7214,140.5654,140.6356,11515.0
2017-03-14 11:55:00,180.35,180.49,180.31,180.35,11166.0,140.6356,140.7448,140.6044,140.6356,11166.0
2017-03-14 12:00:00,180.4,180.42,180.26,180.3,10938.0,140.6746,140.6902,140.5654,140.5966,10938.0
2017-03-14 12:05:00,180.3,180.33,180.1,180.14,10153.0,140.5966,140.62,140.4407,140.4719,10153.0
2017-03-14 12:10:00,180.18,180.18,179.66,179.77,16905.0,140.5031,140.5031,140.0976,140.1833,16905.0
2017-03-14 12:15:00,179.78,179.78,179.63,179.7,10487.0,140.1911,140.1911,140.0742,140.1288,10487.0
2017-03-14 12:20:00,179.72,179.85,179.7,179.73,6379.0,140.1443,140.2457,140.1288,140.1521,6379.0
2017-03-14 12:25:00,179.75,179.83,179.72,179.81,12758.0,140.1677,140.2301,140.1443,140.2145,12758.0
2017-03-14 12:30:00,179.83,179.92,179.81,179.87,8358.0,140.2301,140.3003,140.2145,140.2613,8358.0
2017-03-14 12:35:00,179.89,179.93,179.8,179.85,8460.0,140.2769,140.3081,140.2067,140.2457,8460.0
2017-03-14 12:40:00,179.83,179.95,179.81,179.95,5673.0,140.2301,140.3237,140.2145,140.3237,5673.0
2017-03-14 12:45:00,179.96,179.99,179.83,179.97,12964.0,140.3315,140.3549,140.2301,140.3393,12964.0
2017-03-14 12:50:00,179.97,179.97,179.88,179.97,7407.0,140.3393,140.3393,140.2691,140.3393,7407.0
2017-03-14 12:55:00,179.98,180.0,179.88,179.99,10917.0,140.3471,140.3627,140.2691,140.3549,10917.0
2017-03-14 13:00:00,179.99,180.06,179.98,179.98,5494.0,140.3549,140.4095,140.3471,140.3471,5494.0
2017-03-14 13:05:00,180.0,180.05,179.91,179.91,6841.0,140.3627,140.4017,140.2925,140.2925,6841.0
2017-03-14 13:10:00,179.93,180.07,179.9,180.0,16188.0,140.3081,140.4173,140.2847,140.3627,16188.0
2017-03-14 13:15:00,179.99,180.05,179.98,179.99,7346.0,140.3549,140.4017,140.3471,140.3549,7346.0
2017-03-14 13:20:00,180.0,180.04,179.94,180.04,9570.0,140.3627,140.3939,140.3159,140.3939,9570.0
2017-03-14 13:25:00,180.02,180.24,179.97,180.2,23107.0,140.3783,140.5498,140.3393,140.5186,23107.0
2017-03-14 13:30:00,180.21,180.31,180.17,180.18,6901.0,140.5264,140.6044,140.4953,140.5031,6901.0
2017-03-14 13:35:00,180.18,180.38,180.18,180.38,15119.0,140.5031,140.659,140.5031,140.659,15119.0
2017-03-14 13:40:00,180.36,180.36,180.2,180.31,26658.0,140.6434,140.6434,140.5186,140.6044,26658.0
2017-03-14 13:45:00,180.3,180.32,180.22,180.3,8569.0,140.5966,140.6122,140.5342,140.5966,8569.0
2017-03-14 13:50:00,180.28,180.3,180.22,180.25,26495.0,140.581,140.5966,140.5342,140.5576,26495.0
2017-03-14 13:55:00,180.29,180.3,180.23,180.25,14495.0,140.5888,140.5966,140.542,140.5576,14495.0
2017-03-14 14:00:00,180.25,180.28,180.22,180.26,11875.0,140.5576,140.581,140.5342,140.5654,11875.0
2017-03-14 14:05:00,180.27,180.3,180.2,180.28,21227.0,140.5732,140.5966,140.5186,140.581,21227.0
2017-03-14 14:10:00,180.29,180.3,180.21,180.3,14604.0,140.5888,140.5966,140.5264,140.5966,14604.0
2017-03-14 14:15:00,180.28,180.29,180.2,180.28,24610.0,140.581,140.5888,140.5186,140.581,24610.0
2017-03-14 14:20:00,180.29,180.33,180.21,180.3,17591.0,140.5888,140.62,140.5264,140.5966,17591.0
2017-03-14 14:25:00,180.27,180.36,180.26,180.35,9782.0,140.5732,140.6434,140.5654,140.6356,9782.0
2017-03-14 14:30:00,180.39,180.49,180.34,180.49,11559.0,140.6668,140.7448,140.6278,140.7448,11559.0
2017-03-14 14:35:00,180.48,180.55,180.36,180.4,17620.0,140.737,140.7916,140.6434,140.6746,17620.0
2017-03-14 14:40:00,180.39,180.47,180.38,180.4,17142.0,140.6668,140.7292,140.659,140.6746,17142.0
2017-03-14 14:45:00,180.39,180.46,180.36,180.41,50611.0,140.6668,140.7214,140.6434,140.6824,50611.0
2017-03-14 14:50:00,180.41,180.49,180.33,180.41,49298.0,140.6824,140.7448,140.62,140.6824,49298.0
2017-03-14 14:55:00,180.4,180.41,180.18,180.25,21677.0,140.6746,140.6824,140.5031,140.5576,21677.0
2017-03-14 15:00:00,180.23,180.28,180.16,180.28,14159.0,140.542,140.581,140.4875,140.581,14159.0
2017-03-14 15:05:00,180.27,180.33,180.21,180.3,17585.0,140.5732,140.62,140.5264,140.5966,17585.0
2017-03-14 15:10:00,180.29,180.38,180.23,180.26,15693.0,140.5888,140.659,140.542,140.5654,15693.0
2017-03-14 15:15:00,180.27,180.35,180.21,180.35,25080.0,140.5732,140.6356,140.5264,140.6356,25080.0
2017-03-14 15:20:00,180.36,180.36,180.17,180.25,20878.0,140.6434,140.6434,140.4953,140.5576,20878.0
2017-03-14 15:25:00,180.22,180.26,180.11,180.18,20413.0,140.5342,140.5654,140.4485,140.5031,20413.0
2017-03-14 15:30:00,180.19,180.23,180.1,180.13,30773.0,140.5108,140.542,140.4407,140.4641,30773.0
2017-03-14 15:35:00,180.13,180.15,179.98,179.98,34508.0,140.4641,140.4797,140.3471,140.3471,34508.0
2017-03-14 15:40:00,179.98,180.16,179.95,180.12,46979.0,140.3471,140.4875,140.3237,140.4563,46979.0
2017-03-14 15:45:00,180.1,180.16,180.0,180.09,40327.0,140.4407,140.4875,140.3627,140.4329,40327.0
2017-03-14 15:50:00,180.08,180.31,180.08,180.26,67482.0,140.4251,140.6044,140.4251,140.5654,67482.0
2017-03-14 15:55:00,180.27,180.27,179.94,180.07,169001.0,140.5732,140.5732,140.3159,140.4173,169001.0
2017-03-15 09:30:00,180.31,181.26,180.31,181.13,110325.0,140.6044,141.3452,140.6044,141.2439,110325.0
2017-03-15 09:35:00,181.2,182.13,181.13,181.95,93799.0,141.2984,142.0236,141.2439,141.8833,93799.0
2017-03-15 09:40:00,182.0,182.14,181.8,181.91,42950.0,141.9223,142.0314,141.7663,141.8521,42950.0
2017-03-15 09:45:00,181.91,182.09,181.54,181.61,81771.0,141.8521,141.9925,141.5636,141.6182,81771.0
2017-03-15 09:50:00,181.65,181.71,181.21,181.63,56390.0,141.6493,141.6961,141.3062,141.6338,56390.0
2017-03-15 09:55:00,181.6,182.0,181.59,181.73,122554.0,141.6104,141.9223,141.6026,141.7117,122554.0
2017-03-15 10:00:00,181.69,181.97,181.68,181.87,43695.0,141.6805,141.8989,141.6727,141.8209,43695.0
2017-03-15 10:05:00,181.85,182.33,181.85,182.15,82676.0,141.8053,142.1796,141.8053,142.0392,82676.0
2017-03-15 10:10:00,182.15,182.5,182.1,182.4,81899.0,142.0392,142.3122,142.0003,142.2342,81899.0
2017-03-15 10:15:00,182.35,182.53,181.93,181.97,78530.0,142.1952,142.3356,141.8677,141.8989,78530.0
2017-03-15 10:20:00,181.93,182.14,181.66,181.75,57155.0,141.8677,142.0314,141.6571,141.7273,57155.0
2017-03-15 10:25:00,181.71,181.99,181.5,181.92,47222.0,141.6961,141.9145,141.5324,141.8599,47222.0
2017-03-15 10:30:00,181.96,182.06,181.83,182.0,30634.0,141.8911,141.9691,141.7897,141.9223,30634.0
2017-03-15 10:35:00,181.97,182.09,181.89,182.0,27364.0,141.8989,141.9925,141.8365,141.9223,27364.0
2017-03-15 10:40:00,182.01,182.1,181.8,181.87,28564.0,141.9301,142.0003,141.7663,141.8209,28564.0
2017-03-15 10:45:00,181.97,182.2,181.95,182.17,27345.0,141.8989,142.0782,141.8833,142.0548,27345.0
2017-03-15 10:50:00,182.19,182.26,182.1,182.11,24688.0,142.0704,142.125,142.0003,142.0081,24688.0
2017-03-15 10:55:00,182.18,182.5,182.18,182.27,28602.0,142.0626,142.3122,142.0626,142.1328,28602.0
2017-03-15 11:00:00,182.33,182.34,182.18,182.19,21525.0,142.1796,142.1874,142.0626,142.0704,21525.0
2017-03-15 11:05:00,182.2,182.55,182.18,182.36,37993.0,142.0782,142.3512,142.0626,142.203,37993.0
2017-03-15 11:10:00,182.37,182.53,182.34,182.51,15659.0,142.2108,142.3356,142.1874,142.32,15659.0
2017-03-15 11:15:00,182.51,182.54,182.38,182.46,14058.0,142.32,142.3434,142.2186,142.281,14058.0
2017-03-15 11:20:00,182.55,182.71,182.46,182.54,22225.0,142.3512,142.4759,142.281,142.3434,22225.0
2017-03-15 11:25:00,182.52,182.65,182.36,182.65,35988.0,142.3278,142.4291,142.203,142.4291,35988.0
2017-03-15 11:30:00,182.57,182.78,182.53,182.74,19501.0,142.3668,142.5305,142.3356,142.4993,19501.0
2017-03-15 11:35:00,182.7,182.88,182.56,182.59,20987.0,142.4681,142.6085,142.359,142.3824,20987.0
2017-03-15 11:40:00,182.6,182.65,182.28,182.31,17204.0,142.3901,142.4291,142.1406,142.164,17204.0
2017-03-15 11:45:00,182.29,182.35,182.21,182.31,36601.0,142.1484,142.1952,142.086,142.164,36601.0
2017-03-15 11:50:00,182.35,182.47,182.27,182.35,9283.0,142.1952,142.2888,142.1328,142.1952,9283.0
2017-03-15 11:55:00,182.34,182.45,182.24,182.45,16925.0,142.1874,142.2732,142.1094,142.2732,16925.0
2017-03-15 12:00:00,182.45,182.48,182.31,182.48,10879.0,142.2732,142.2966,142.164,142.2966,10879.0
2017-03-15 12:05:00,182.48,182.5,182.4,182.46,7549.0,142.2966,142.3122,142.2342,142.281,7549.0
2017-03-15 12:10:00,182.46,182.68,182.44,182.6,14530.0,142.281,142.4525,142.2654,142.3901,14530.0
2017-03-15 12:15:00,182.57,182.77,182.57,182.63,10370.0,142.3668,142.5227,142.3668,142.4135,10370.0
2017-03-15 12:20:00,182.64,182.75,182.61,182.65,8891.0,142.4213,142.5071,142.3979,142.4291,8891.0
2017-03-15 12:25:00,182.62,182.65,182.44,182.51,32471.0,142.4057,142.4291,142.2654,142.32,32471.0
2017-03-15 12:30:00,182.54,182.59,182.39,182.52,21108.0,142.3434,142.3824,142.2264,142.3278,21108.0
2017-03-15 12:35:00,182.51,182.69,182.5,182.56,29733.0,142.32,142.4603,142.3122,142.359,29733.0
2017-03-15 12:40:00,182.58,182.65,182.46,182.52,29290.0,142.3746,142.4291,142.281,142.3278,29290.0
2017-03-15 12:45:00,182.5,182.74,182.5,182.68,23213.0,142.3122,142.4993,142.3122,142.4525,23213.0
2017-03-15 12:50:00,182.65,182.93,182.65,182.86,23430.0,142.4291,142.6475,142.4291,142.5929,23430.0
2017-03-15 12:55:00,182.82,182.98,182.8,182.89,27841.0,142.5617,142.6865,142.5461,142.6163,27841.0
2017-03-15 13:00:00,182.87,182.92,182.75,182.77,18694.0,142.6007,142.6397,142.5071,142.5227,18694.0
2017-03-15 13:05:00,182.8,182.82,182.64,182.74,19516.0,142.5461,142.5617,142.4213,142.4993,19516.0
2017-03-15 13:10:00,182.75,182.77,182.57,182.59,10341.0,142.5071,142.5227,142.3668,142.3824,10341.0
2017-03-15 13:15:00,182.59,182.6,182.41,182.45,8055.0,142.3824,142.3901,142.242,142.2732,8055.0
2017-03-15 13:20:00,182.41,182.47,182.3,182.3,10771.0,142.242,142.2888,142.1562,142.1562,10771.0
2017-03-15 13:25:00,182.26,182.38,182.26,182.28,9283.0,142.125,142.2186,142.125,142.1406,9283.0
2017-03-15 13:30:00,182.29,182.4,182.16,182.16,17876.0,142.1484,142.2342,142.047,142.047,17876.0
2017-03-15 13:35:00,182.19,182.35,182.17,182.17,13335.0,142.0704,142.1952,142.0548,142.0548,13335.0
2017-03-15 13:40:00,182.17,182.17,182.06,182.09,29935.0,142.0548,142.0548,141.9691,141.9925,29935.0
2017-03-15 13:45:00,182.11,182.23,182.06,182.16,27615.0,142.0081,142.1016,141.9691,142.047,27615.0
2017-03-15 13:50:00,182.16,182.21,181.97,182.07,20305.0,142.047,142.086,141.8989,141.9769,20305.0
2017-03-15 13:55:00,182.08,182.19,181.99,182.16,10813.0,141.9847,142.0704,141.9145,142.047,10813.0
2017-03-15 14:00:00,182.27,182.93,182.16,182.75,65355.0,142.1328,142.6475,142.047,142.5071,65355.0
2017-03-15 14:05:00,182.78,183.06,182.72,182.73,40220.0,142.5305,142.7489,142.4837,142.4915,40220.0
2017-03-15 14:10:00,182.75,183.13,182.71,182.91,24425.0,142.5071,142.8034,142.4759,142.6319,24425.0
2017-03-15 14:15:00,182.87,183.02,182.78,182.83,17489.0,142.6007,142.7177,142.5305,142.5695,17489.0
2017-03-15 14:20:00,182.86,183.03,182.7,182.82,23825.0,142.5929,142.7255,142.4681,142.5617,23825.0
2017-03-15 14:25:00,182.81,182.91,182.72,182.89,31045.0,142.5539,142.6319,142.4837,142.6163,31045.0
2017-03-15 14:30:00,182.9,182.99,182.62,182.64,38756.0,142.6241,142.6943,142.4057,142.4213,38756.0
2017-03-15 14:35:00,182.64,182.77,182.42,182.66,33735.0,142.4213,142.5227,142.2498,142.4369,33735.0
2017-03-15 14:40:00,182.62,182.83,182.58,182.8,35153.0,142.4057,142.5695,142.3746,142.5461,35153.0
2017-03-15 14:45:00,182.86,183.13,182.78,182.96,32002.0,142.5929,142.8034,142.5305,142.6709,32002.0
2017-03-15 14:50:00,182.97,183.23,182.88,183.17,27446.0,142.6787,142.8814,142.6085,142.8346,27446.0
2017-03-15 14:55:00,183.17,183.2,182.88,182.91,38019.0,142.8346,142.858,142.6085,142.6319,38019.0
2017-03-15 15:00:00,182.94,183.06,182.85,182.88,32488.0,142.6553,142.7489,142.5851,142.6085,32488.0
2017-03-15 15:05:00,182.88,183.07,182.86,183.06,36571.0,142.6085,142.7567,142.5929,142.7489,36571.0
2017-03-15 15:10:00,183.04,183.35,182.98,183.32,43368.0,142.7333,142.975,142.6865,142.9516,43368.0
2017-03-15 15:15:00,183.34,183.47,183.27,183.37,42699.0,142.9672,143.0686,142.9126,142.9906,42699.0
2017-03-15 15:20:00,183.36,183.45,183.3,183.44,34895.0,142.9828,143.053,142.936,143.0452,34895.0
2017-03-15 15:25:00,183.42,183.83,183.39,183.8,111039.0,143.0296,143.3493,143.0062,143.3259,111039.0
2017-03-15 15:30:00,183.8,184.21,183.78,184.15,64768.0,143.3259,143.6456,143.3103,143.5988,64768.0
2017-03-15 15:35:00,184.16,184.18,183.84,183.84,88767.0,143.6066,143.6222,143.3571,143.3571,88767.0
2017-03-15 15:40:00,183.87,183.89,183.49,183.5,64583.0,143.3805,143.3961,143.0842,143.092,64583.0
2017-03-15 15:45:00,183.47,183.48,182.94,183.09,106544.0,143.0686,143.0764,142.6553,142.7722,106544.0
2017-03-15 15:50:00,183.11,183.28,182.92,183.03,135605.0,142.7878,142.9204,142.6397,142.7255,135605.0
2017-03-15 15:55:00,183.03,183.13,182.5,182.6,215286.0,142.7255,142.8034,142.3122,142.3901,215286.0
2017-03-16 09:30:00,181.6,181.84,179.49,180.42,250156.0,141.6104,141.7975,139.965,140.6902,250156.0
2017-03-16 09:35:00,180.49,180.49,179.64,179.96,105290.0,140.7448,140.7448,140.082,140.3315,105290.0
2017-03-16 09:40:00,179.91,180.55,179.73,179.75,88152.0,140.2925,140.7916,140.1521,140.1677,88152.0
2017-03-16 09:45:00,179.75,180.33,179.57,179.85,59963.0,140.1677,140.62,140.0274,140.2457,59963.0
2017-03-16 09:50:00,179.88,180.64,179.79,180.42,59725.0,140.2691,140.8618,140.1989,140.6902,59725.0
2017-03-16 09:55:00,180.44,180.53,180.04,180.15,64750.0,140.7058,140.776,140.3939,140.4797,64750.0
2017-03-16 10:00:00,180.18,180.37,179.91,179.96,47720.0,140.5031,140.6512,140.2925,140.3315,47720.0
2017-03-16 10:05:00,179.99,180.0,179.6,179.79,57375.0,140.3549,140.3627,140.0508,140.1989,57375.0
2017-03-16 10:10:00,179.8,179.8,179.34,179.58,82783.0,140.2067,140.2067,139.848,140.0352,82783.0
2017-03-16 10:15:00,179.54,179.71,179.37,179.52,58377.0,140.004,140.1365,139.8714,139.9884,58377.0
2017-03-16 10:20:00,179.53,179.53,178.99,179.13,94572.0,139.9962,139.9962,139.5751,139.6843,94572.0
2017-03-16 10:25:00,179.12,179.79,179.01,179.72,50912.0,139.6765,140.1989,139.5907,140.1443,50912.0
2017-03-16 10:30:00,179.79,179.79,179.1,179.1,53849.0,140.1989,140.1989,139.6609,139.6609,53849.0
2017-03-16 10:35:00,179.11,179.3,179.0,179.05,54799.0,139.6687,139.8168,139.5829,139.6219,54799.0
2017-03-16 10:40:00,179.08,179.08,178.21,178.35,176236.0,139.6453,139.6453,138.9669,139.076,176236.0
2017-03-16 10:45:00,178.38,178.92,178.32,178.92,116664.0,139.0994,139.5205,139.0526,139.5205,116664.0
2017-03-16 10:50:00,178.92,179.04,178.2,179.0,87790.0,139.5205,139.6141,138.9591,139.5829,87790.0
2017-03-16 10:55:00,178.99,179.11,178.7,178.97,57468.0,139.5751,139.6687,139.349,139.5595,57468.0
2017-03-16 11:00:00,179.0,179.07,178.48,178.53,63409.0,139.5829,139.6375,139.1774,139.2164,63409.0
2017-03-16 11:05:00,178.54,178.87,178.28,178.83,62939.0,139.2242,139.4815,139.0214,139.4503,62939.0
2017-03-16 11:10:00,178.88,179.05,178.47,178.82,59277.0,139.4893,139.6219,139.1696,139.4425,59277.0
2017-03-16 11:15:00,178.82,179.01,178.66,178.68,44670.0,139.4425,139.5907,139.3178,139.3334,44670.0
2017-03-16 11:20:00,178.67,178.79,178.36,178.63,66387.0,139.3256,139.4191,139.0838,139.2944,66387.0
2017-03-16 11:25:00,178.6,178.87,178.56,178.62,59522.0,139.271,139.4815,139.2398,139.2866,59522.0
2017-03-16 11:30:00,178.6,178.6,178.09,178.14,76539.0,139.271,139.271,138.8733,138.9123,76539.0
2017-03-16 11:35:00,178.11,178.31,178.04,178.04,37030.0,138.8889,139.0448,138.8343,138.8343,37030.0
2017-03-16 11:40:00,178.06,178.34,178.05,178.22,53496.0,138.8499,139.0682,138.8421,138.9747,53496.0
2017-03-16 11:45:00,178.19,178.23,178.02,178.04,35498.0,138.9513,138.9825,138.8187,138.8343,35498.0
2017-03-16 11:50:00,178.08,178.63,178.06,178.56,53859.0,138.8655,139.2944,138.8499,139.2398,53859.0
2017-03-16 11:55:00,178.56,178.56,178.02,178.16,52493.0,139.2398,139.2398,138.8187,138.9279,52493.0
2017-03-16 12:00:00,178.19,178.43,178.08,178.34,39070.0,138.9513,139.1384,138.8655,139.0682,39070.0
2017-03-16 12:05:00,178.37,178.75,178.36,178.71,48918.0,139.0916,139.3879,139.0838,139.3568,48918.0
2017-03-16 12:10:00,178.73,178.92,178.42,178.55,55092.0,139.3724,139.5205,139.1306,139.232,55092.0
2017-03-16 12:15:00,178.5,178.58,178.42,178.42,25773.0,139.193,139.2554,139.1306,139.1306,25773.0
2017-03-16 12:20:00,178.41,178.56,178.29,178.5,39286.0,139.1228,139.2398,139.0292,139.193,39286.0
2017-03-16 12:25:00,178.5,178.75,178.48,178.53,33359.0,139.193,139.3879,139.1774,139.2164,33359.0
2017-03-16 12:30:00,178.53,178.63,178.41,178.44,37029.0,139.2164,139.2944,139.1228,139.1462,37029.0
2017-03-16 12:35:00,178.45,178.55,178.28,178.36,42941.0,139.154,139.232,139.0214,139.0838,42941.0
2017-03-16 12:40:00,178.38,178.66,178.3,178.58,17776.0,139.0994,139.3178,139.037,139.2554,17776.0
2017-03-16 12:45:00,178.56,178.6,178.4,178.5,49992.0,139.2398,139.271,139.115,139.193,49992.0
2017-03-16 12:50:00,178.5,178.79,178.48,178.7,38346.0,139.193,139.4191,139.1774,139.349,38346.0
2017-03-16 12:55:00,178.7,178.73,178.52,178.64,42433.0,139.349,139.3724,139.2086,139.3022,42433.0
2017-03-16 13:00:00,178.64,178.78,178.58,178.74,21625.0,139.3022,139.4113,139.2554,139.3801,21625.0
2017-03-16 13:05:00,178.77,178.78,178.46,178.51,34670.0,139.4035,139.4113,139.1618,139.2008,34670.0
2017-03-16 13:10:00,178.48,178.73,178.48,178.6,23576.0,139.1774,139.3724,139.1774,139.271,23576.0
2017-03-16 13:15:00,178.6,178.61,178.43,178.48,32391.0,139.271,139.2788,139.1384,139.1774,32391.0
2017-03-16 13:20:00,178.47,178.58,178.42,178.57,34471.0,139.1696,139.2554,139.1306,139.2476,34471.0
2017-03-16 13:25:00,178.58,178.59,178.34,178.48,34128.0,139.2554,139.2632,139.0682,139.1774,34128.0
2017-03-16 13:30:00,178.48,178.52,178.23,178.36,38679.0,139.1774,139.2086,138.9825,139.0838,38679.0
2017-03-16 13:35:00,178.36,178.44,178.27,178.33,32181.0,139.0838,139.1462,139.0136,139.0604,32181.0
2017-03-16 13:40:00,178.32,178.34,178.22,178.25,27396.0,139.0526,139.0682,138.9747,138.9981,27396.0
2017-03-16 13:45:00,178.29,178.52,178.29,178.42,25698.0,139.0292,139.2086,139.0292,139.1306,25698.0
2017-03-16 13:50:00,178.42,178.68,178.4,178.63,46382.0,139.1306,139.3334,139.115,139.2944,46382.0
2017-03-16 13:55:00,178.58,178.63,178.39,178.4,29478.0,139.2554,139.2944,139.1072,139.115,29478.0
2017-03-16 14:00:00,178.38,178.49,178.32,178.46,35759.0,139.0994,139.1852,139.0526,139.1618,35759.0
2017-03-16 14:05:00,178.47,178.52,178.39,178.52,32575.0,139.1696,139.2086,139.1072,139.2086,32575.0
2017-03-16 14:10:00,178.52,178.93,178.49,178.76,53307.0,139.2086,139.5283,139.1852,139.3957,53307.0
2017-03-16 14:15:00,178.77,178.87,178.62,178.85,38092.0,139.4035,139.4815,139.2866,139.4659,38092.0
2017-03-16 14:20:00,178.85,178.99,178.75,178.83,49013.0,139.4659,139.5751,139.3879,139.4503,49013.0
2017-03-16 14:25:00,178.81,179.33,178.81,179.24,61372.0,139.4347,139.8402,139.4347,139.77,61372.0
2017-03-16 14:30:00,179.21,179.53,179.16,179.51,69018.0,139.7467,139.9962,139.7077,139.9806,69018.0
2017-03-16 14:35:00,179.49,179.83,179.47,179.79,78355.0,139.965,140.2301,139.9494,140.1989,78355.0
2017-03-16 14:40:00,179.76,179.91,179.56,179.69,69515.0,140.1755,140.2925,140.0196,140.121,69515.0
2017-03-16 14:45:00,179.66,179.66,179.33,179.38,52195.0,140.0976,140.0976,139.8402,139.8792,52195.0
2017-03-16 14:50:00,179.31,179.35,179.11,179.15,29542.0,139.8246,139.8558,139.6687,139.6999,29542.0
2017-03-16 14:55:00,179.16,179.23,178.96,179.23,29703.0,139.7077,139.7622,139.5517,139.7622,29703.0
2017-03-16 15:00:00,179.17,179.22,179.09,179.11,39775.0,139.7155,139.7544,139.6531,139.6687,39775.0
2017-03-16 15:05:00,179.13,179.53,179.11,179.49,42750.0,139.6843,139.9962,139.6687,139.965,42750.0
2017-03-16 15:10:00,179.47,179.65,179.42,179.53,30532.0,139.9494,140.0898,139.9104,139.9962,30532.0
2017-03-16 15:15:00,179.49,179.76,179.43,179.74,44639.0,139.965,140.1755,139.9182,140.1599,44639.0
2017-03-16 15:20:00,179.66,179.79,179.59,179.69,40016.0,140.0976,140.1989,140.043,140.121,40016.0
2017-03-16 15:25:00,179.68,179.7,179.54,179.55,38531.0,140.1132,140.1288,140.004,140.0118,38531.0
2017-03-16 15:30:00,179.55,179.67,179.49,179.66,48768.0,140.0118,140.1054,139.965,140.0976,48768.0
2017-03-16 15:35:00,179.65,179.74,179.57,179.68,44876.0,140.0898,140.1599,140.0274,140.1132,44876.0
2017-03-16 15:40:00,179.68,179.86,179.58,179.86,63961.0,140.1132,140.2535,140.0352,140.2535,63961.0
2017-03-16 15:45:00,179.86,179.92,179.66,179.69,90962.0,140.2535,140.3003,140.0976,140.121,90962.0
2017-03-16 15:50:00,179.69,179.91,179.67,179.75,116480.0,140.121,140.2925,140.1054,140.1677,116480.0
2017-03-16 15:55:00,179.76,180.28,179.72,180.11,298523.0,140.1755,140.581,140.1443,140.4485,298523.0
2017-03-17 09:30:00,168.0,169.98,165.95,168.81,2273648.0,131.0052,132.5492,129.4066,131.6368,2273648.0
2017-03-17 09:35:00,168.81,169.95,167.41,169.93,735401.0,131.6368,132.5258,130.5451,132.5102,735401.0
2017-03-17 09:40:00,169.98,171.59,169.35,171.45,883955.0,132.5492,133.8046,132.0579,133.6955,883955.0
2017-03-17 09:45:00,171.37,171.51,169.55,170.5,702508.0,133.6331,133.7422,132.2139,132.9547,702508.0
2017-03-17 09:50:00,170.46,170.8,169.66,170.38,477077.0,132.9235,133.1886,132.2996,132.8611,477077.0
2017-03-17 09:55:00,170.41,171.05,169.04,169.06,458792.0,132.8845,133.3835,131.8162,131.8318,458792.0
2017-03-17 10:00:00,169.21,170.29,168.81,169.91,545796.0,131.9487,132.7909,131.6368,132.4946,545796.0
2017-03-17 10:05:00,169.86,170.17,169.35,169.53,181852.0,132.4556,132.6973,132.0579,132.1983,181852.0
2017-03-17 10:10:00,169.52,169.97,168.76,169.0,332839.0,132.1905,132.5414,131.5978,131.785,332839.0
2017-03-17 10:15:00,169.0,169.07,168.52,168.79,280042.0,131.785,131.8396,131.4107,131.6212,280042.0
2017-03-17 10:20:00,168.76,169.11,168.52,168.75,206850.0,131.5978,131.8707,131.4107,131.59,206850.0
2017-03-17 10:25:00,168.77,169.06,168.37,168.46,216793.0,131.6056,131.8318,131.2937,131.3639,216793.0
2017-03-17 10:30:00,168.46,168.64,168.0,168.15,246848.0,131.3639,131.5042,131.0052,131.1221,246848.0
2017-03-17 10:35:00,168.14,168.46,168.0,168.12,216436.0,131.1143,131.3639,131.0052,131.0988,216436.0
2017-03-17 10:40:00,168.14,168.15,167.55,167.92,269096.0,131.1143,131.1221,130.6543,130.9428,269096.0
2017-03-17 10:45:00,167.95,168.75,167.78,168.22,260508.0,130.9662,131.59,130.8336,131.1767,260508.0
2017-03-17 10:50:00,168.18,168.25,167.9,168.0,144821.0,131.1455,131.2001,130.9272,131.0052,144821.0
2017-03-17 10:55:00,168.0,168.29,167.83,168.15,147629.0,131.0052,131.2313,130.8726,131.1221,147629.0
2017-03-17 11:00:00,168.14,168.15,167.82,168.02,117820.0,131.1143,131.1221,130.8648,131.0208,117820.0
2017-03-17 11:05:00,168.02,168.53,167.96,168.22,179296.0,131.0208,131.4185,130.974,131.1767,179296.0
2017-03-17 11:10:00,168.27,168.4,168.02,168.05,116525.0,131.2157,131.3171,131.0208,131.0442,116525.0
2017-03-17 11:15:00,168.04,168.34,167.84,167.95,121682.0,131.0364,131.2703,130.8804,130.9662,121682.0
2017-03-17 11:20:00,167.98,168.03,167.64,167.95,106763.0,130.9896,131.0286,130.7245,130.9662,106763.0
2017-03-17 11:25:00,167.97,168.03,167.69,167.72,133913.0,130.9818,131.0286,130.7634,130.7868,133913.0
2017-03-17 11:30:00,167.74,167.83,167.53,167.62,187726.0,130.8024,130.8726,130.6387,130.7089,187726.0
2017-03-17 11:35:00,167.61,167.7,167.53,167.58,148151.0,130.7011,130.7712,130.6387,130.6777,148151.0
2017-03-17 11:40:00,167.58,167.8,167.52,167.6,129789.0,130.6777,130.8492,130.6309,130.6933,129789.0
2017-03-17 11:45:00,167.6,167.79,167.43,167.62,186216.0,130.6933,130.8414,130.5607,130.7089,186216.0
2017-03-17 11:50:00,167.61,167.69,167.15,167.25,260108.0,130.7011,130.7634,130.3424,130.4203,260108.0
2017-03-17 11:55:00,167.24,167.5,167.23,167.4,284178.0,130.4125,130.6153,130.4047,130.5373,284178.0
2017-03-17 12:00:00,167.45,168.02,167.45,167.81,145206.0,130.5763,131.0208,130.5763,130.857,145206.0
2017-03-17 12:05:00,167.82,168.5,167.79,168.14,207136.0,130.8648,131.3951,130.8414,131.1143,207136.0
2017-03-17 12:10:00,168.14,168.63,168.1,168.18,158678.0,131.1143,131.4964,131.0832,131.1455,158678.0
2017-03-17 12:15:00,168.19,168.43,168.16,168.32,91981.0,131.1533,131.3405,131.1299,131.2547,91981.0
2017-03-17 12:20:00,168.35,168.35,167.78,168.08,188113.0,131.2781,131.2781,130.8336,131.0676,188113.0
2017-03-17 12:25:00,168.08,168.15,167.94,168.1,138129.0,131.0676,131.1221,130.9584,131.0832,138129.0
2017-03-17 12:30:00,168.11,168.12,168.02,168.09,105087.0,131.091,131.0988,131.0208,131.0754,105087.0
2017-03-17 12:35:00,168.11,168.12,168.02,168.09,110023.0,131.091,131.0988,131.0208,131.0754,110023.0
2017-03-17 12:40:00,168.1,169.01,168.1,168.88,119404.0,131.0832,131.7928,131.0832,131.6914,119404.0
2017-03-17 12:45:00,168.88,169.2,168.63,168.63,149723.0,131.6914,131.9409,131.4964,131.4964,149723.0
2017-03-17 12:50:00,168.65,168.81,168.26,168.76,234933.0,131.512,131.6368,131.2079,131.5978,234933.0
2017-03-17 12:55:00,168.78,169.24,168.77,169.04,195271.0,131.6134,131.9721,131.6056,131.8162,195271.0
2017-03-17 13:00:00,169.04,169.34,168.89,169.08,285000.0,131.8162,132.0501,131.6992,131.8474,285000.0
2017-03-17 13:05:00,169.05,169.18,168.89,168.96,98325.0,131.824,131.9253,131.6992,131.7538,98325.0
2017-03-17 13:10:00,168.93,168.99,168.35,168.69,146177.0,131.7304,131.7772,131.2781,131.5432,146177.0
2017-03-17 13:15:00,168.65,168.97,168.51,168.96,54717.0,131.512,131.7616,131.4029,131.7538,54717.0
2017-03-17 13:20:00,168.98,169.15,168.86,169.08,90706.0,131.7694,131.9019,131.6758,131.8474,90706.0
2017-03-17 13:25:00,169.11,169.17,168.74,168.76,63922.0,131.8707,131.9175,131.5822,131.5978,63922.0
2017-03-17 13:30:00,168.75,168.76,168.5,168.62,73520.0,131.59,131.5978,131.3951,131.4886,73520.0
2017-03-17 13:35:00,168.61,168.77,168.57,168.6,70413.0,131.4808,131.6056,131.4497,131.4731,70413.0
2017-03-17 13:40:00,168.61,168.67,168.2,168.26,60996.0,131.4808,131.5276,131.1611,131.2079,60996.0
2017-03-17 13:45:00,168.29,168.38,168.04,168.08,79604.0,131.2313,131.3015,131.0364,131.0676,79604.0
2017-03-17 13:50:00,168.09,168.61,168.06,168.4,93004.0,131.0754,131.4808,131.052,131.3171,93004.0
2017-03-17 13:55:00,168.42,168.51,168.22,168.36,63227.0,131.3327,131.4029,131.1767,131.2859,63227.0
2017-03-17 14:00:00,168.39,168.41,168.22,168.28,63495.0,131.3093,131.3249,131.1767,131.2235,63495.0
2017-03-17 14:05:00,168.28,168.55,168.08,168.36,94948.0,131.2235,131.4341,131.0676,131.2859,94948.0
2017-03-17 14:10:00,168.41,169.02,168.35,168.72,120772.0,131.3249,131.8006,131.2781,131.5666,120772.0
2017-03-17 14:15:00,168.72,168.8,168.47,168.57,81942.0,131.5666,131.629,131.3717,131.4497,81942.0
2017-03-17 14:20:00,168.57,168.9,168.49,168.8,72769.0,131.4497,131.707,131.3873,131.629,72769.0
2017-03-17 14:25:00,168.8,169.1,168.8,169.04,192547.0,131.629,131.8629,131.629,131.8162,192547.0
2017-03-17 14:30:00,169.02,169.06,168.81,168.94,97281.0,131.8006,131.8318,131.6368,131.7382,97281.0
2017-03-17 14:35:00,168.93,168.97,168.53,168.57,93297.0,131.7304,131.7616,131.4185,131.4497,93297.0
2017-03-17 14:40:00,168.57,168.74,168.3,168.32,75899.0,131.4497,131.5822,131.2391,131.2547,75899.0
2017-03-17 14:45:00,168.31,168.42,168.2,168.25,83654.0,131.2469,131.3327,131.1611,131.2001,83654.0
2017-03-17 14:50:00,168.24,168.27,168.11,168.15,79330.0,131.1923,131.2157,131.091,131.1221,79330.0
2017-03-17 14:55:00,168.17,168.4,168.13,168.27,74624.0,131.1377,131.3171,131.1065,131.2157,74624.0
2017-03-17 15:00:00,168.27,168.38,168.18,168.31,74741.0,131.2157,131.3015,131.1455,131.2469,74741.0
2017-03-17 15:05:00,168.3,168.52,168.27,168.36,108888.0,131.2391,131.4107,131.2157,131.2859,108888.0
2017-03-17 15:10:00,168.38,168.64,168.34,168.59,104186.0,131.3015,131.5042,131.2703,131.4653,104186.0
2017-03-17 15:15:00,168.6,168.71,168.41,168.71,116480.0,131.4731,131.5588,131.3249,131.5588,116480.0
2017-03-17 15:20:00,168.71,168.74,168.41,168.44,96728.0,131.5588,131.5822,131.3249,131.3483,96728.0
2017-03-17 15:25:00,168.44,168.54,168.41,168.53,90063.0,131.3483,131.4263,131.3249,131.4185,90063.0
2017-03-17 15:30:00,168.54,168.61,168.21,168.27,119959.0,131.4263,131.4808,131.1689,131.2157,119959.0
2017-03-17 15:35:00,168.26,168.27,167.93,167.98,145748.0,131.2079,131.2157,130.9506,130.9896,145748.0
2017-03-17 15:40:00,167.98,168.06,167.61,167.64,168835.0,130.9896,131.052,130.7011,130.7245,168835.0
2017-03-17 15:45:00,167.64,167.71,167.4,167.49,284443.0,130.7245,130.779,130.5373,130.6075,284443.0
2017-03-17 15:50:00,167.5,168.5,167.48,168.38,632728.0,130.6153,131.3951,130.5997,131.3015,632728.0
2017-03-17 15:55:00,168.34,169.2,167.96,168.21,1113415.0,131.2703,131.9409,130.974,131.1689,1113415.0
2017-03-20 09:30:00,169.63,169.64,168.32,168.35,258069.0,132.2762,132.284,131.2547,131.2781,258069.0
2017-03-20 09:35:00,168.4,168.6,168.21,168.4,92272.0,131.3171,131.4731,131.1689,131.3171,92272.0
2017-03-20 09:40:00,168.45,168.6,168.26,168.36,102980.0,131.3561,131.4731,131.2079,131.2859,102980.0
2017-03-20 09:45:00,168.42,168.55,168.14,168.26,93962.0,131.3327,131.4341,131.1143,131.2079,93962.0
2017-03-20 09:50:00,168.18,168.4,167.82,167.82,81172.0,131.1455,131.3171,130.8648,130.8648,81172.0
2017-03-20 09:55:00,167.82,168.2,167.76,168.08,130437.0,130.8648,131.1611,130.818,131.0676,130437.0
2017-03-20 10:00:00,168.11,168.65,168.02,168.34,106964.0,131.091,131.512,131.0208,131.2703,106964.0
2017-03-20 10:05:00,168.36,168.56,168.31,168.54,40859.0,131.2859,131.4419,131.2469,131.4263,40859.0
2017-03-20 10:10:00,168.54,168.7,168.44,168.56,130324.0,131.4263,131.551,131.3483,131.4419,130324.0
2017-03-20 10:15:00,168.54,168.8,168.5,168.72,75882.0,131.4263,131.629,131.3951,131.5666,75882.0
2017-03-20 10:20:00,168.77,169.17,168.58,169.07,160766.0,131.6056,131.9175,131.4575,131.8396,160766.0
2017-03-20 10:25:00,169.07,169.1,168.87,168.91,72779.0,131.8396,131.8629,131.6836,131.7148,72779.0
2017-03-20 10:30:00,168.91,169.05,168.81,168.91,71734.0,131.7148,131.824,131.6368,131.7148,71734.0
2017-03-20 10:35:00,168.93,168.95,168.75,168.86,99819.0,131.7304,131.746,131.59,131.6758,99819.0
2017-03-20 10:40:00,168.88,168.91,168.73,168.75,59636.0,131.6914,131.7148,131.5744,131.59,59636.0
2017-03-20 10:45:00,168.76,168.95,168.66,168.93,49879.0,131.5978,131.746,131.5198,131.7304,49879.0
2017-03-20 10:50:00,168.95,169.02,168.83,168.93,31640.0,131.746,131.8006,131.6524,131.7304,31640.0
2017-03-20 10:55:00,168.93,168.98,168.77,168.84,32618.0,131.7304,131.7694,131.6056,131.6602,32618.0
2017-03-20 11:00:00,168.86,169.0,168.65,168.73,99190.0,131.6758,131.785,131.512,131.5744,99190.0
2017-03-20 11:05:00,168.76,168.94,168.74,168.83,28367.0,131.5978,131.7382,131.5822,131.6524,28367.0
2017-03-20 11:10:00,168.83,168.85,168.68,168.72,45557.0,131.6524,131.668,131.5354,131.5666,45557.0
2017-03-20 11:15:00,168.76,168.93,168.71,168.9,20806.0,131.5978,131.7304,131.5588,131.707,20806.0
2017-03-20 11:20:00,168.93,169.08,168.87,169.08,32582.0,131.7304,131.8474,131.6836,131.8474,32582.0
2017-03-20 11:25:00,169.05,169.11,168.77,169.11,44821.0,131.824,131.8707,131.6056,131.8707,44821.0
2017-03-20 11:30:00,169.09,169.28,169.04,169.2,50210.0,131.8551,132.0033,131.8162,131.9409,50210.0
2017-03-20 11:35:00,169.2,169.66,169.2,169.51,180671.0,131.9409,132.2996,131.9409,132.1827,180671.0
2017-03-20 11:40:00,169.5,169.57,169.21,169.38,39113.0,132.1749,132.2295,131.9487,132.0813,39113.0
2017-03-20 11:45:00,169.39,169.71,169.38,169.55,42898.0,132.0891,132.3386,132.0813,132.2139,42898.0
2017-03-20 11:50:00,169.55,169.59,169.4,169.56,54122.0,132.2139,132.245,132.0969,132.2217,54122.0
2017-03-20 11:55:00,169.56,169.56,169.28,169.34,64353.0,132.2217,132.2217,132.0033,132.0501,64353.0
2017-03-20 12:00:00,169.31,169.32,169.16,169.24,54923.0,132.0267,132.0345,131.9097,131.9721,54923.0
2017-03-20 12:05:00,169.24,169.33,169.16,169.2,47852.0,131.9721,132.0423,131.9097,131.9409,47852.0
2017-03-20 12:10:00,169.25,169.29,169.15,169.26,54604.0,131.9799,132.0111,131.9019,131.9877,54604.0
2017-03-20 12:15:00,169.23,169.25,169.04,169.16,24616.0,131.9643,131.9799,131.8162,131.9097,24616.0
2017-03-20 12:20:00,169.16,169.28,169.15,169.2,45659.0,131.9097,132.0033,131.9019,131.9409,45659.0
2017-03-20 12:25:00,169.2,169.28,169.18,169.21,48921.0,131.9409,132.0033,131.9253,131.9487,48921.0
2017-03-20 12:30:00,169.23,169.24,168.92,168.94,151893.0,131.9643,131.9721,131.7226,131.7382,151893.0
2017-03-20 12:35:00,168.96,169.22,168.92,169.18,37727.0,131.7538,131.9565,131.7226,131.9253,37727.0
2017-03-20 12:40:00,169.19,169.6,169.18,169.58,28157.0,131.9331,132.2528,131.9253,132.2372,28157.0
2017-03-20 12:45:00,169.57,169.6,169.42,169.5,30928.0,132.2295,132.2528,132.1125,132.1749,30928.0
2017-03-20 12:50:00,169.5,169.51,169.39,169.46,18761.0,132.1749,132.1827,132.0891,132.1437,18761.0
2017-03-20 12:55:00,169.49,169.51,169.41,169.5,17865.0,132.1671,132.1827,132.1047,132.1749,17865.0
2017-03-20 13:00:00,169.5,169.5,169.31,169.35,17606.0,132.1749,132.1749,132.0267,132.0579,17606.0
2017-03-20 13:05:00,169.33,169.33,169.2,169.26,26302.0,132.0423,132.0423,131.9409,131.9877,26302.0
2017-03-20 13:10:00,169.23,169.25,169.16,169.2,26391.0,131.9643,131.9799,131.9097,131.9409,26391.0
2017-03-20 13:15:00,169.2,169.27,169.13,169.2,59202.0,131.9409,131.9955,131.8863,131.9409,59202.0
2017-03-20 13:20:00,169.17,169.27,169.16,169.22,38134.0,131.9175,131.9955,131.9097,131.9565,38134.0
2017-03-20 13:25:00,169.22,169.28,169.17,169.25,24082.0,131.9565,132.0033,131.9175,131.9799,24082.0
2017-03-20 13:30:00,169.25,169.3,169.21,169.23,27994.0,131.9799,132.0189,131.9487,131.9643,27994.0
2017-03-20 13:35:00,169.24,169.26,169.03,169.03,32395.0,131.9721,131.9877,131.8084,131.8084,32395.0
2017-03-20 13:40:00,169.04,169.04,168.67,168.76,39930.0,131.8162,131.8162,131.5276,131.5978,39930.0
2017-03-20 13:45:00,168.72,168.96,168.68,168.82,25287.0,131.5666,131.7538,131.5354,131.6446,25287.0
2017-03-20 13:50:00,168.8,168.91,168.66,168.77,32356.0,131.629,131.7148,131.5198,131.6056,32356.0
2017-03-20 13:55:00,168.77,168.92,168.74,168.92,28536.0,131.6056,131.7226,131.5822,131.7226,28536.0
2017-03-20 14:00:00,168.93,169.02,168.87,168.97,36104.0,131.7304,131.8006,131.6836,131.7616,36104.0
2017-03-20 14:05:00,168.96,169.1,168.96,169.1,39032.0,131.7538,131.8629,131.7538,131.8629,39032.0
2017-03-20 14:10:00,169.09,169.11,168.96,169.06,30586.0,131.8551,131.8707,131.7538,131.8318,30586.0
2017-03-20 14:15:00,169.06,169.17,169.02,169.08,28920.0,131.8318,131.9175,131.8006,131.8474,28920.0
2017-03-20 14:20:00,169.08,169.16,169.01,169.14,24301.0,131.8474,131.9097,131.7928,131.8941,24301.0
2017-03-20 14:25:00,169.12,169.22,169.11,169.16,24891.0,131.8785,131.9565,131.8707,131.9097,24891.0
2017-03-20 14:30:00,169.15,169.16,169.04,169.08,27092.0,131.9019,131.9097,131.8162,131.8474,27092.0
2017-03-20 14:35:00,169.09,169.09,168.85,168.87,37118.0,131.8551,131.8551,131.668,131.6836,37118.0
2017-03-20 14:40:00,168.86,168.97,168.79,168.79,27381.0,131.6758,131.7616,131.6212,131.6212,27381.0
2017-03-20 14:45:00,168.79,168.82,168.71,168.73,31852.0,131.6212,131.6446,131.5588,131.5744,31852.0
2017-03-20 14:50:00,168.75,168.87,168.57,168.8,47868.0,131.59,131.6836,131.4497,131.629,47868.0
2017-03-20 14:55:00,168.8,168.88,168.75,168.82,33163.0,131.629,131.6914,131.59,131.6446,33163.0
2017-03-20 15:00:00,168.81,168.96,168.79,168.96,32903.0,131.6368,131.7538,131.6212,131.7538,32903.0
2017-03-20 15:05:00,168.97,169.06,168.93,169.02,61146.0,131.7616,131.8318,131.7304,131.8006,61146.0
2017-03-20 15:10:00,169.02,169.1,169.02,169.06,25317.0,131.8006,131.8629,131.8006,131.8318,25317.0
2017-03-20 15:15:00,169.06,169.38,169.05,169.28,79228.0,131.8318,132.0813,131.824,132.0033,79228.0
2017-03-20 15:20:00,169.28,169.3,169.23,169.25,45566.0,132.0033,132.0189,131.9643,131.9799,45566.0
2017-03-20 15:25:00,169.26,169.41,169.24,169.37,39128.0,131.9877,132.1047,131.9721,132.0735,39128.0
2017-03-20 15:30:00,169.36,169.38,169.23,169.33,58250.0,132.0657,132.0813,131.9643,132.0423,58250.0
2017-03-20 15:35:00,169.34,169.34,169.23,169.25,66753.0,132.0501,132.0501,131.9643,131.9799,66753.0
2017-03-20 15:40:00,169.25,169.34,169.24,169.29,87588.0,131.9799,132.0501,131.9721,132.0111,87588.0
2017-03-20 15:45:00,169.27,169.39,169.21,169.24,105143.0,131.9955,132.0891,131.9487,131.9721,105143.0
2017-03-20 15:50:00,169.24,169.35,169.22,169.3,166105.0,131.9721,132.0579,131.9565,132.0189,166105.0
2017-03-20 15:55:00,169.29,169.35,169.09,169.21,281875.0,132.0111,132.0579,131.8551,131.9487,281875.0
2017-03-21 09:30:00,170.05,170.21,169.63,169.99,108014.0,132.6038,132.7285,132.2762,132.557,108014.0
2017-03-21 09:35:00,169.99,170.14,169.96,170.03,45612.0,132.557,132.6739,132.5336,132.5882,45612.0
2017-03-21 09:40:00,170.06,170.06,169.84,169.87,29472.0,132.6115,132.6115,132.44,132.4634,29472.0
2017-03-21 09:45:00,169.89,169.96,169.72,169.74,50051.0,132.479,132.5336,132.3464,132.362,50051.0
2017-03-21 09:50:00,169.72,169.75,169.37,169.37,53397.0,132.3464,132.3698,132.0735,132.0735,53397.0
2017-03-21 09:55:00,169.33,169.37,168.9,168.92,176892.0,132.0423,132.0735,131.707,131.7226,176892.0
2017-03-21 10:00:00,168.9,169.2,168.79,169.15,45570.0,131.707,131.9409,131.6212,131.9019,45570.0
2017-03-21 10:05:00,169.14,169.19,168.81,169.03,37899.0,131.8941,131.9331,131.6368,131.8084,37899.0
2017-03-21 10:10:00,169.03,169.14,168.81,168.84,47255.0,131.8084,131.8941,131.6368,131.6602,47255.0
2017-03-21 10:15:00,168.82,169.22,168.82,169.03,35120.0,131.6446,131.9565,131.6446,131.8084,35120.0
2017-03-21 10:20:00,169.09,169.2,168.91,168.99,23882.0,131.8551,131.9409,131.7148,131.7772,23882.0
2017-03-21 10:25:00,168.98,169.11,168.6,168.66,45195.0,131.7694,131.8707,131.4731,131.5198,45195.0
2017-03-21 10:30:00,168.71,169.25,168.64,169.15,42508.0,131.5588,131.9799,131.5042,131.9019,42508.0
2017-03-21 10:35:00,169.09,169.12,168.72,168.89,47331.0,131.8551,131.8785,131.5666,131.6992,47331.0
2017-03-21 10:40:00,168.87,168.93,168.7,168.8,19843.0,131.6836,131.7304,131.551,131.629,19843.0
2017-03-21 10:45:00,168.79,168.82,168.61,168.68,27540.0,131.6212,131.6446,131.4808,131.5354,27540.0
2017-03-21 10:50:00,168.69,168.69,168.22,168.32,107719.0,131.5432,131.5432,131.1767,131.2547,107719.0
2017-03-21 10:55:00,168.31,168.47,168.15,168.33,45807.0,131.2469,131.3717,131.1221,131.2625,45807.0
2017-03-21 11:00:00,168.31,168.55,168.06,168.3,55542.0,131.2469,131.4341,131.052,131.2391,55542.0
2017-03-21 11:05:00,168.36,168.42,168.03,168.15,49050.0,131.2859,131.3327,131.0286,131.1221,49050.0
2017-03-21 11:10:00,168.12,168.46,168.01,168.35,64847.0,131.0988,131.3639,131.013,131.2781,64847.0
2017-03-21 11:15:00,168.37,168.37,167.85,168.06,71959.0,131.2937,131.2937,130.8882,131.052,71959.0
2017-03-21 11:20:00,167.99,168.18,167.86,168.02,43948.0,130.9974,131.1455,130.896,131.0208,43948.0
2017-03-21 11:25:00,168.03,168.07,167.7,167.85,53718.0,131.0286,131.0598,130.7712,130.8882,53718.0
2017-03-21 11:30:00,167.86,167.93,167.36,167.65,53828.0,130.896,130.9506,130.5061,130.7322,53828.0
2017-03-21 11:35:00,167.69,167.69,166.99,167.37,95961.0,130.7634,130.7634,130.2176,130.5139,95961.0
2017-03-21 11:40:00,167.41,167.62,167.03,167.53,123393.0,130.5451,130.7089,130.2488,130.6387,123393.0
2017-03-21 11:45:00,167.53,167.97,167.52,167.88,35841.0,130.6387,130.9818,130.6309,130.9116,35841.0
2017-03-21 11:50:00,167.94,168.24,167.61,167.9,34028.0,130.9584,131.1923,130.7011,130.9272,34028.0
2017-03-21 11:55:00,167.89,168.22,167.88,168.04,32806.0,130.9194,131.1767,130.9116,131.0364,32806.0
2017-03-21 12:00:00,168.04,168.17,167.85,168.09,31023.0,131.0364,131.1377,130.8882,131.0754,31023.0
2017-03-21 12:05:00,168.09,168.39,168.04,168.15,27871.0,131.0754,131.3093,131.0364,131.1221,27871.0
2017-03-21 12:10:00,168.19,168.25,167.98,168.11,75228.0,131.1533,131.2001,130.9896,131.091,75228.0
2017-03-21 12:15:00,168.06,168.33,168.04,168.21,24606.0,131.052,131.2625,131.0364,131.1689,24606.0
2017-03-21 12:20:00,168.18,168.33,167.99,168.12,17129.0,131.1455,131.2625,130.9974,131.0988,17129.0
2017-03-21 12:25:00,168.07,168.34,168.02,168.31,15744.0,131.0598,131.2703,131.0208,131.2469,15744.0
2017-03-21 12:30:00,168.28,168.34,167.83,167.89,69246.0,131.2235,131.2703,130.8726,130.9194,69246.0
2017-03-21 12:35:00,167.89,167.94,167.78,167.87,12479.0,130.9194,130.9584,130.8336,130.9038,12479.0
2017-03-21 12:40:00,167.89,168.1,167.83,168.01,25294.0,130.9194,131.0832,130.8726,131.013,25294.0
2017-03-21 12:45:00,167.95,167.95,167.53,167.55,23443.0,130.9662,130.9662,130.6387,130.6543,23443.0
2017-03-21 12:50:00,167.57,167.87,167.44,167.82,20949.0,130.6699,130.9038,130.5685,130.8648,20949.0
2017-03-21 12:55:00,167.85,168.06,167.75,167.89,23560.0,130.8882,131.052,130.8102,130.9194,23560.0
2017-03-21 13:00:00,167.94,168.05,167.89,167.93,18732.0,130.9584,131.0442,130.9194,130.9506,18732.0
2017-03-21 13:05:00,167.96,167.97,167.6,167.71,10748.0,130.974,130.9818,130.6933,130.779,10748.0
2017-03-21 13:10:00,167.7,167.82,167.5,167.53,18421.0,130.7712,130.8648,130.6153,130.6387,18421.0
2017-03-21 13:15:00,167.51,167.6,167.2,167.32,46023.0,130.6231,130.6933,130.3813,130.4749,46023.0
2017-03-21 13:20:00,167.28,167.38,167.07,167.2,27412.0,130.4437,130.5217,130.28,130.3813,27412.0
2017-03-21 13:25:00,167.15,167.41,167.15,167.34,44823.0,130.3424,130.5451,130.3424,130.4905,44823.0
2017-03-21 13:30:00,167.34,167.35,167.19,167.2,24320.0,130.4905,130.4983,130.3735,130.3813,24320.0
2017-03-21 13:35:00,167.17,167.21,167.05,167.13,17459.0,130.3579,130.3891,130.2644,130.3268,17459.0
2017-03-21 13:40:00,167.15,167.25,167.01,167.05,17143.0,130.3424,130.4203,130.2332,130.2644,17143.0
2017-03-21 13:45:00,167.05,167.18,167.01,167.14,29945.0,130.2644,130.3657,130.2332,130.3346,29945.0
2017-03-21 13:50:00,167.14,167.16,167.01,167.04,35466.0,130.3346,130.3501,130.2332,130.2566,35466.0
2017-03-21 13:55:00,167.01,167.07,166.75,166.79,51454.0,130.2332,130.28,130.0304,130.0616,51454.0
2017-03-21 14:00:00,166.8,166.87,166.66,166.72,50755.0,130.0694,130.124,129.9603,130.007,50755.0
2017-03-21 14:05:00,166.69,167.04,166.58,167.04,39836.0,129.9836,130.2566,129.8979,130.2566,39836.0
2017-03-21 14:10:00,167.06,167.14,166.8,167.14,29558.0,130.2722,130.3346,130.0694,130.3346,29558.0
2017-03-21 14:15:00,167.13,167.38,166.91,167.25,46037.0,130.3268,130.5217,130.1552,130.4203,46037.0
2017-03-21 14:20:00,167.29,167.37,167.17,167.24,60585.0,130.4515,130.5139,130.3579,130.4125,60585.0
2017-03-21 14:25:00,167.23,167.49,167.14,167.3,42357.0,130.4047,130.6075,130.3346,130.4593,42357.0
2017-03-21 14:30:00,167.3,167.56,167.27,167.56,41449.0,130.4593,130.6621,130.4359,130.6621,41449.0
2017-03-21 14:35:00,167.55,167.59,167.27,167.3,32016.0,130.6543,130.6855,130.4359,130.4593,32016.0
2017-03-21 14:40:00,167.3,167.5,167.14,167.33,44138.0,130.4593,130.6153,130.3346,130.4827,44138.0
2017-03-21 14:45:00,167.32,167.36,166.96,167.12,45813.0,130.4749,130.5061,130.1942,130.319,45813.0
2017-03-21 14:50:00,167.08,167.31,166.97,167.19,37044.0,130.2878,130.4671,130.202,130.3735,37044.0
2017-03-21 14:55:00,167.24,167.42,167.1,167.31,32080.0,130.4125,130.5529,130.3034,130.4671,32080.0
2017-03-21 15:00:00,167.33,167.39,167.03,167.19,40221.0,130.4827,130.5295,130.2488,130.3735,40221.0
2017-03-21 15:05:00,167.19,167.36,167.03,167.17,36646.0,130.3735,130.5061,130.2488,130.3579,36646.0
2017-03-21 15:10:00,167.18,167.46,167.15,167.4,50129.0,130.3657,130.5841,130.3424,130.5373,50129.0
2017-03-21 15:15:00,167.36,167.41,167.14,167.3,51464.0,130.5061,130.5451,130.3346,130.4593,51464.0
2017-03-21 15:20:00,167.31,167.32,167.06,167.21,47925.0,130.4671,130.4749,130.2722,130.3891,47925.0
2017-03-21 15:25:00,167.2,167.3,167.17,167.19,42775.0,130.3813,130.4593,130.3579,130.3735,42775.0
2017-03-21 15:30:00,167.19,167.19,166.91,166.94,58454.0,130.3735,130.3735,130.1552,130.1786,58454.0
2017-03-21 15:35:00,166.97,167.03,166.76,166.8,39492.0,130.202,130.2488,130.0382,130.0694,39492.0
2017-03-21 15:40:00,166.77,166.89,166.59,166.61,55508.0,130.046,130.1396,129.9057,129.9213,55508.0
2017-03-21 15:45:00,166.59,166.81,166.49,166.81,124236.0,129.9057,130.0772,129.8277,130.0772,124236.0
2017-03-21 15:50:00,166.81,167.04,166.72,167.04,125217.0,130.0772,130.2566,130.007,130.2566,125217.0
2017-03-21 15:55:00,167.03,167.08,166.67,166.82,175418.0,130.2488,130.2878,129.9681,130.085,175418.0
2017-03-22 09:30:00,167.93,167.95,167.18,167.4,84333.0,130.9506,130.9662,130.3657,130.5373,84333.0
2017-03-22 09:35:00,167.52,167.98,167.39,167.42,58340.0,130.6309,130.9896,130.5295,130.5529,58340.0
2017-03-22 09:40:00,167.45,167.87,167.44,167.5,93235.0,130.5763,130.9038,130.5685,130.6153,93235.0
2017-03-22 09:45:00,167.46,167.61,167.43,167.5,158578.0,130.5841,130.7011,130.5607,130.6153,158578.0
2017-03-22 09:50:00,167.5,167.78,167.32,167.45,36185.0,130.6153,130.8336,130.4749,130.5763,36185.0
2017-03-22 09:55:00,167.5,167.53,166.89,167.03,89803.0,130.6153,130.6387,130.1396,130.2488,89803.0
2017-03-22 10:00:00,167.06,167.12,166.87,166.91,58762.0,130.2722,130.319,130.124,130.1552,58762.0
2017-03-22 10:05:00,166.9,167.08,166.75,166.98,35025.0,130.1474,130.2878,130.0304,130.2098,35025.0
2017-03-22 10:10:00,167.03,167.07,166.89,167.02,49100.0,130.2488,130.28,130.1396,130.241,49100.0
2017-03-22 10:15:00,167.04,167.28,166.98,167.19,106312.0,130.2566,130.4437,130.2098,130.3735,106312.0
2017-03-22 10:20:00,167.17,167.6,167.17,167.47,28359.0,130.3579,130.6933,130.3579,130.5919,28359.0
2017-03-22 10:25:00,167.5,167.51,167.0,167.14,114023.0,130.6153,130.6231,130.2254,130.3346,114023.0
2017-03-22 10:30:00,167.11,167.12,166.93,167.02,75245.0,130.3112,130.319,130.1708,130.241,75245.0
2017-03-22 10:35:00,167.04,167.46,167.01,167.37,129200.0,130.2566,130.5841,130.2332,130.5139,129200.0
2017-03-22 10:40:00,167.38,167.53,166.89,166.98,85531.0,130.5217,130.6387,130.1396,130.2098,85531.0
2017-03-22 10:45:00,166.98,167.07,166.95,166.99,62096.0,130.2098,130.28,130.1864,130.2176,62096.0
2017-03-22 10:50:00,166.99,167.2,166.96,167.15,68516.0,130.2176,130.3813,130.1942,130.3424,68516.0
2017-03-22 10:55:00,167.14,167.34,167.06,167.34,22689.0,130.3346,130.4905,130.2722,130.4905,22689.0
2017-03-22 11:00:00,167.34,167.35,166.95,167.02,85774.0,130.4905,130.4983,130.1864,130.241,85774.0
2017-03-22 11:05:00,167.03,167.05,166.97,167.02,84594.0,130.2488,130.2644,130.202,130.241,84594.0
2017-03-22 11:10:00,167.03,167.03,166.95,166.98,30430.0,130.2488,130.2488,130.1864,130.2098,30430.0
2017-03-22 11:15:00,167.0,167.45,167.0,167.45,66741.0,130.2254,130.5763,130.2254,130.5763,66741.0
2017-03-22 11:20:00,167.46,167.77,167.42,167.64,62951.0,130.5841,130.8258,130.5529,130.7245,62951.0
2017-03-22 11:25:00,167.62,167.87,167.49,167.64,85781.0,130.7089,130.9038,130.6075,130.7245,85781.0
2017-03-22 11:30:00,167.63,167.67,167.02,167.2,146073.0,130.7167,130.7478,130.241,130.3813,146073.0
2017-03-22 11:35:00,167.16,167.28,167.0,167.25,256192.0,130.3501,130.4437,130.2254,130.4203,256192.0
2017-03-22 11:40:00,167.24,167.25,167.08,167.17,47280.0,130.4125,130.4203,130.2878,130.3579,47280.0
2017-03-22 11:45:00,167.18,167.18,167.03,167.09,19204.0,130.3657,130.3657,130.2488,130.2956,19204.0
2017-03-22 11:50:00,167.09,167.15,167.04,167.09,25169.0,130.2956,130.3424,130.2566,130.2956,25169.0
2017-03-22 11:55:00,167.11,167.17,167.05,167.17,23964.0,130.3112,130.3579,130.2644,130.3579,23964.0
2017-03-22 12:00:00,167.14,167.34,167.13,167.31,15959.0,130.3346,130.4905,130.3268,130.4671,15959.0
2017-03-22 12:05:00,167.3,167.35,167.24,167.31,17977.0,130.4593,130.4983,130.4125,130.4671,17977.0
2017-03-22 12:10:00,167.3,167.34,167.13,167.24,31821.0,130.4593,130.4905,130.3268,130.4125,31821.0
2017-03-22 12:15:00,167.24,167.26,167.13,167.13,17070.0,130.4125,130.4281,130.3268,130.3268,17070.0
2017-03-22 12:20:00,167.15,167.24,167.1,167.24,19278.0,130.3424,130.4125,130.3034,130.4125,19278.0
2017-03-22 12:25:00,167.24,167.24,167.1,167.15,20133.0,130.4125,130.4125,130.3034,130.3424,20133.0
2017-03-22 12:30:00,167.15,167.23,167.05,167.19,19133.0,130.3424,130.4047,130.2644,130.3735,19133.0
2017-03-22 12:35:00,167.21,167.24,167.06,167.11,19709.0,130.3891,130.4125,130.2722,130.3112,19709.0
2017-03-22 12:40:00,167.13,167.15,166.98,167.0,79214.0,130.3268,130.3424,130.2098,130.2254,79214.0
2017-03-22 12:45:00,166.99,167.02,166.97,167.0,42680.0,130.2176,130.241,130.202,130.2254,42680.0
2017-03-22 12:50:00,167.0,167.06,166.97,167.0,75504.0,130.2254,130.2722,130.202,130.2254,75504.0
2017-03-22 12:55:00,167.0,167.03,166.98,166.99,73694.0,130.2254,130.2488,130.2098,130.2176,73694.0
2017-03-22 13:00:00,167.0,167.01,166.64,166.77,71355.0,130.2254,130.2332,129.9447,130.046,71355.0
2017-03-22 13:05:00,166.77,166.87,166.71,166.87,23943.0,130.046,130.124,129.9992,130.124,23943.0
2017-03-22 13:10:00,166.88,166.96,166.84,166.91,15422.0,130.1318,130.1942,130.1006,130.1552,15422.0
2017-03-22 13:15:00,166.9,167.06,166.83,167.01,54540.0,130.1474,130.2722,130.0928,130.2332,54540.0
2017-03-22 13:20:00,167.0,167.1,166.92,166.99,69268.0,130.2254,130.3034,130.163,130.2176,69268.0
2017-03-22 13:25:00,167.0,167.01,166.93,166.99,16028.0,130.2254,130.2332,130.1708,130.2176,16028.0
2017-03-22 13:30:00,166.98,167.28,166.94,167.2,93207.0,130.2098,130.4437,130.1786,130.3813,93207.0
2017-03-22 13:35:00,167.22,167.26,166.97,167.01,71764.0,130.3969,130.4281,130.202,130.2332,71764.0
2017-03-22 13:40:00,167.01,167.03,166.94,167.0,31822.0,130.2332,130.2488,130.1786,130.2254,31822.0
2017-03-22 13:45:00,167.0,167.03,166.77,166.92,27784.0,130.2254,130.2488,130.046,130.163,27784.0
2017-03-22 13:50:00,166.93,166.94,166.77,166.88,14072.0,130.1708,130.1786,130.046,130.1318,14072.0
2017-03-22 13:55:00,166.86,166.87,166.63,166.65,13434.0,130.1162,130.124,129.9369,129.9525,13434.0
2017-03-22 14:00:00,166.66,166.89,166.59,166.83,26310.0,129.9603,130.1396,129.9057,130.0928,26310.0
2017-03-22 14:05:00,166.83,166.85,166.65,166.68,6471.0,130.0928,130.1084,129.9525,129.9758,6471.0
2017-03-22 14:10:00,166.72,166.85,166.67,166.74,23449.0,130.007,130.1084,129.9681,130.0226,23449.0
2017-03-22 14:15:00,166.75,166.78,166.6,166.67,9654.0,130.0304,130.0538,129.9135,129.9681,9654.0
2017-03-22 14:20:00,166.7,166.9,166.7,166.89,18820.0,129.9914,130.1474,129.9914,130.1396,18820.0
2017-03-22 14:25:00,166.89,166.99,166.83,166.97,31433.0,130.1396,130.2176,130.0928,130.202,31433.0
2017-03-22 14:30:00,166.95,167.24,166.95,167.14,35849.0,130.1864,130.4125,130.1864,130.3346,35849.0
2017-03-22 14:35:00,167.14,167.44,167.11,167.43,20075.0,130.3346,130.5685,130.3112,130.5607,20075.0
2017-03-22 14:40:00,167.41,167.58,167.33,167.57,116881.0,130.5451,130.6777,130.4827,130.6699,116881.0
2017-03-22 14:45:00,167.56,167.76,167.46,167.69,108146.0,130.6621,130.818,130.5841,130.7634,108146.0
2017-03-22 14:50:00,167.7,167.8,167.67,167.78,18519.0,130.7712,130.8492,130.7478,130.8336,18519.0
2017-03-22 14:55:00,167.8,167.8,167.54,167.63,30711.0,130.8492,130.8492,130.6465,130.7167,30711.0
2017-03-22 15:00:00,167.62,167.65,167.51,167.54,36763.0,130.7089,130.7322,130.6231,130.6465,36763.0
2017-03-22 15:05:00,167.55,167.61,167.53,167.58,18649.0,130.6543,130.7011,130.6387,130.6777,18649.0
2017-03-22 15:10:00,167.58,167.63,167.3,167.34,32078.0,130.6777,130.7167,130.4593,130.4905,32078.0
2017-03-22 15:15:00,167.31,167.57,167.12,167.57,20979.0,130.4671,130.6699,130.319,130.6699,20979.0
2017-03-22 15:20:00,167.56,167.63,167.45,167.5,107048.0,130.6621,130.7167,130.5763,130.6153,107048.0
2017-03-22 15:25:00,167.51,167.7,167.45,167.55,34771.0,130.6231,130.7712,130.5763,130.6543,34771.0
2017-03-22 15:30:00,167.53,167.56,167.37,167.55,31080.0,130.6387,130.6621,130.5139,130.6543,31080.0
2017-03-22 15:35:00,167.56,167.65,167.5,167.54,21686.0,130.6621,130.7322,130.6153,130.6465,21686.0
2017-03-22 15:40:00,167.54,167.69,167.49,167.53,25791.0,130.6465,130.7634,130.6075,130.6387,25791.0
2017-03-22 15:45:00,167.52,167.69,167.46,167.53,38328.0,130.6309,130.7634,130.5841,130.6387,38328.0
2017-03-22 15:50:00,167.54,167.59,167.45,167.52,57632.0,130.6465,130.6855,130.5763,130.6309,57632.0
2017-03-22 15:55:00,167.52,167.66,167.36,167.47,112787.0,130.6309,130.74,130.5061,130.5919,112787.0
2017-03-23 09:30:00,167.5,167.56,166.86,167.02,86321.0,130.6153,130.6621,130.1162,130.241,86321.0
2017-03-23 09:35:00,166.98,168.02,166.86,167.82,35742.0,130.2098,131.0208,130.1162,130.8648,35742.0
2017-03-23 09:40:00,167.75,167.81,167.16,167.38,22604.0,130.8102,130.857,130.3501,130.5217,22604.0
2017-03-23 09:45:00,167.37,167.48,167.02,167.43,81551.0,130.5139,130.5997,130.241,130.5607,81551.0
2017-03-23 09:50:00,167.35,167.43,167.07,167.22,15259.0,130.4983,130.5607,130.28,130.3969,15259.0
2017-03-23 09:55:00,167.16,167.42,166.97,166.99,95407.0,130.3501,130.5529,130.202,130.2176,95407.0
2017-03-23 10:00:00,167.05,167.26,166.91,166.99,37491.0,130.2644,130.4281,130.1552,130.2176,37491.0
2017-03-23 10:05:00,166.99,166.99,166.69,166.95,24034.0,130.2176,130.2176,129.9836,130.1864,24034.0
2017-03-23 10:10:00,166.97,167.03,166.75,166.98,22070.0,130.202,130.2488,130.0304,130.2098,22070.0
2017-03-23 10:15:00,166.98,166.98,166.63,166.68,28429.0,130.2098,130.2098,129.9369,129.9758,28429.0
2017-03-23 10:20:00,166.68,167.09,166.41,167.05,51111.0,129.9758,130.2956,129.7653,130.2644,51111.0
2017-03-23 10:25:00,167.07,167.34,167.02,167.2,24123.0,130.28,130.4905,130.241,130.3813,24123.0
2017-03-23 10:30:00,167.2,167.32,166.85,167.13,83464.0,130.3813,130.4749,130.1084,130.3268,83464.0
2017-03-23 10:35:00,167.16,167.25,166.94,167.06,34232.0,130.3501,130.4203,130.1786,130.2722,34232.0
2017-03-23 10:40:00,167.07,167.3,167.04,167.22,40399.0,130.28,130.4593,130.2566,130.3969,40399.0
2017-03-23 10:45:00,167.23,167.27,167.14,167.25,19937.0,130.4047,130.4359,130.3346,130.4203,19937.0
2017-03-23 10:50:00,167.28,167.36,167.0,167.28,58289.0,130.4437,130.5061,130.2254,130.4437,58289.0
2017-03-23 10:55:00,167.31,167.6,167.17,167.22,54770.0,130.4671,130.6933,130.3579,130.3969,54770.0
2017-03-23 11:00:00,167.2,167.65,167.18,167.45,74666.0,130.3813,130.7322,130.3657,130.5763,74666.0
2017-03-23 11:05:00,167.42,167.61,167.33,167.61,50939.0,130.5529,130.7011,130.4827,130.7011,50939.0
2017-03-23 11:10:00,167.63,167.83,167.37,167.59,48003.0,130.7167,130.8726,130.5139,130.6855,48003.0
2017-03-23 11:15:00,167.58,167.69,167.39,167.6,58053.0,130.6777,130.7634,130.5295,130.6933,58053.0
2017-03-23 11:20:00,167.58,167.69,167.48,167.5,26275.0,130.6777,130.7634,130.5997,130.6153,26275.0
2017-03-23 11:25:00,167.45,167.61,167.42,167.61,13392.0,130.5763,130.7011,130.5529,130.7011,13392.0
2017-03-23 11:30:00,167.6,167.62,167.22,167.52,50966.0,130.6933,130.7089,130.3969,130.6309,50966.0
2017-03-23 11:35:00,167.5,167.68,167.31,167.38,39186.0,130.6153,130.7556,130.4671,130.5217,39186.0
2017-03-23 11:40:00,167.4,167.47,167.24,167.41,54796.0,130.5373,130.5919,130.4125,130.5451,54796.0
2017-03-23 11:45:00,167.41,167.43,167.27,167.4,17806.0,130.5451,130.5607,130.4359,130.5373,17806.0
2017-03-23 11:50:00,167.43,167.54,167.37,167.43,17479.0,130.5607,130.6465,130.5139,130.5607,17479.0
2017-03-23 11:55:00,167.39,167.52,167.36,167.44,20628.0,130.5295,130.6309,130.5061,130.5685,20628.0
2017-03-23 12:00:00,167.48,167.59,167.36,167.58,27762.0,130.5997,130.6855,130.5061,130.6777,27762.0
2017-03-23 12:05:00,167.6,167.61,167.38,167.39,18226.0,130.6933,130.7011,130.5217,130.5295,18226.0
2017-03-23 12:10:00,167.42,167.53,167.37,167.52,12589.0,130.5529,130.6387,130.5139,130.6309,12589.0
2017-03-23 12:15:00,167.51,167.63,167.26,167.35,36869.0,130.6231,130.7167,130.4281,130.4983,36869.0
2017-03-23 12:20:00,167.37,167.46,167.33,167.38,20622.0,130.5139,130.5841,130.4827,130.5217,20622.0
2017-03-23 12:25:00,167.37,167.45,167.32,167.34,17271.0,130.5139,130.5763,130.4749,130.4905,17271.0
2017-03-23 12:30:00,167.32,167.35,167.24,167.28,27665.0,130.4749,130.4983,130.4125,130.4437,27665.0
2017-03-23 12:35:00,167.27,167.3,167.02,167.02,30100.0,130.4359,130.4593,130.241,130.241,30100.0
2017-03-23 12:40:00,167.05,167.13,166.94,166.94,21096.0,130.2644,130.3268,130.1786,130.1786,21096.0
2017-03-23 12:45:00,166.98,167.02,166.77,166.81,29135.0,130.2098,130.241,130.046,130.0772,29135.0
2017-03-23 12:50:00,166.82,166.98,166.79,166.89,22947.0,130.085,130.2098,130.0616,130.1396,22947.0
2017-03-23 12:55:00,166.88,166.95,166.77,166.94,21293.0,130.1318,130.1864,130.046,130.1786,21293.0
2017-03-23 13:00:00,166.93,166.95,166.5,166.51,28180.0,130.1708,130.1864,129.8355,129.8433,28180.0
2017-03-23 13:05:00,166.55,166.71,166.23,166.29,42941.0,129.8745,129.9992,129.6249,129.6717,42941.0
2017-03-23 13:10:00,166.23,166.64,166.23,166.5,28379.0,129.6249,129.9447,129.6249,129.8355,28379.0
2017-03-23 13:15:00,166.47,166.62,166.34,166.46,24918.0,129.8121,129.9291,129.7107,129.8043,24918.0
2017-03-23 13:20:00,166.51,166.59,166.42,166.51,21279.0,129.8433,129.9057,129.7731,129.8433,21279.0
2017-03-23 13:25:00,166.49,166.61,166.31,166.32,20881.0,129.8277,129.9213,129.6873,129.6951,20881.0
2017-03-23 13:30:00,166.36,166.53,166.29,166.37,41971.0,129.7263,129.8589,129.6717,129.7341,41971.0
2017-03-23 13:35:00,166.42,166.61,166.34,166.46,32022.0,129.7731,129.9213,129.7107,129.8043,32022.0
2017-03-23 13:40:00,166.46,166.61,166.39,166.59,29239.0,129.8043,129.9213,129.7497,129.9057,29239.0
2017-03-23 13:45:00,166.6,166.92,166.59,166.91,28359.0,129.9135,130.163,129.9057,130.1552,28359.0
2017-03-23 13:50:00,166.88,167.01,166.85,166.97,12572.0,130.1318,130.2332,130.1084,130.202,12572.0
2017-03-23 13:55:00,166.96,167.02,166.9,166.92,14818.0,130.1942,130.241,130.1474,130.163,14818.0
2017-03-23 14:00:00,166.93,166.97,166.84,166.94,8486.0,130.1708,130.202,130.1006,130.1786,8486.0
2017-03-23 14:05:00,166.95,166.99,166.82,166.95,22111.0,130.1864,130.2176,130.085,130.1864,22111.0
2017-03-23 14:10:00,166.93,167.03,166.88,166.97,12426.0,130.1708,130.2488,130.1318,130.202,12426.0
2017-03-23 14:15:00,166.99,167.14,166.96,167.09,11560.0,130.2176,130.3346,130.1942,130.2956,11560.0
2017-03-23 14:20:00,167.09,167.2,167.01,167.05,30544.0,130.2956,130.3813,130.2332,130.2644,30544.0
2017-03-23 14:25:00,167.05,167.14,166.95,167.05,10265.0,130.2644,130.3346,130.1864,130.2644,10265.0
2017-03-23 14:30:00,167.05,167.12,167.0,167.01,17742.0,130.2644,130.319,130.2254,130.2332,17742.0
2017-03-23 14:35:00,167.0,167.03,166.92,167.0,19746.0,130.2254,130.2488,130.163,130.2254,19746.0
2017-03-23 14:40:00,166.99,167.02,166.9,167.0,18783.0,130.2176,130.241,130.1474,130.2254,18783.0
2017-03-23 14:45:00,166.99,167.01,166.91,166.99,14387.0,130.2176,130.2332,130.1552,130.2176,14387.0
2017-03-23 14:50:00,166.98,167.02,166.92,166.98,13104.0,130.2098,130.241,130.163,130.2098,13104.0
2017-03-23 14:55:00,166.97,167.08,166.86,166.86,35821.0,130.202,130.2878,130.1162,130.1162,35821.0
2017-03-23 15:00:00,166.84,166.89,166.64,166.64,37267.0,130.1006,130.1396,129.9447,129.9447,37267.0
2017-03-23 15:05:00,166.64,166.87,166.64,166.78,15239.0,129.9447,130.124,129.9447,130.0538,15239.0
2017-03-23 15:10:00,166.8,166.9,166.34,166.42,28889.0,130.0694,130.1474,129.7107,129.7731,28889.0
2017-03-23 15:15:00,166.42,166.49,166.16,166.2,36395.0,129.7731,129.8277,129.5704,129.6015,36395.0
2017-03-23 15:20:00,166.2,166.44,166.18,166.28,61893.0,129.6015,129.7887,129.586,129.6639,61893.0
2017-03-23 15:25:00,166.27,166.41,166.16,166.17,37864.0,129.6561,129.7653,129.5704,129.5782,37864.0
2017-03-23 15:30:00,166.18,166.26,165.64,165.71,79610.0,129.586,129.6483,129.1649,129.2195,79610.0
2017-03-23 15:35:00,165.73,165.85,165.64,165.7,82081.0,129.235,129.3286,129.1649,129.2117,82081.0
2017-03-23 15:40:00,165.69,165.85,165.61,165.63,83016.0,129.2039,129.3286,129.1415,129.1571,83016.0
2017-03-23 15:45:00,165.65,165.91,165.64,165.88,83642.0,129.1727,129.3754,129.1649,129.352,83642.0
2017-03-23 15:50:00,165.87,165.87,165.57,165.73,97734.0,129.3442,129.3442,129.1103,129.235,97734.0
2017-03-23 15:55:00,165.72,166.13,165.66,166.04,167281.0,129.2272,129.547,129.1805,129.4768,167281.0
2017-03-24 09:30:00,166.69,166.69,165.91,166.38,80762.0,129.9836,129.9836,129.3754,129.7419,80762.0
2017-03-24 09:35:00,166.35,166.52,166.2,166.33,19190.0,129.7185,129.8511,129.6015,129.7029,19190.0
2017-03-24 09:40:00,166.37,166.42,166.17,166.41,20806.0,129.7341,129.7731,129.5782,129.7653,20806.0
2017-03-24 09:45:00,166.47,166.92,166.47,166.87,35612.0,129.8121,130.163,129.8121,130.124,35612.0
2017-03-24 09:50:00,166.78,166.87,166.44,166.49,25526.0,130.0538,130.124,129.7887,129.8277,25526.0
2017-03-24 09:55:00,166.47,166.86,166.42,166.77,21957.0,129.8121,130.1162,129.7731,130.046,21957.0
2017-03-24 10:00:00,166.79,166.93,166.53,166.75,35218.0,130.0616,130.1708,129.8589,130.0304,35218.0
2017-03-24 10:05:00,166.7,166.82,166.52,166.52,22795.0,129.9914,130.085,129.8511,129.8511,22795.0
2017-03-24 10:10:00,166.52,166.66,166.44,166.56,22708.0,129.8511,129.9603,129.7887,129.8823,22708.0
2017-03-24 10:15:00,166.54,166.57,166.44,166.45,34399.0,129.8667,129.8901,129.7887,129.7965,34399.0
2017-03-24 10:20:00,166.43,166.47,166.22,166.33,26836.0,129.7809,129.8121,129.6171,129.7029,26836.0
2017-03-24 10:25:00,166.35,166.4,166.16,166.16,35982.0,129.7185,129.7575,129.5704,129.5704,35982.0
2017-03-24 10:30:00,166.16,166.25,166.05,166.2,44628.0,129.5704,129.6405,129.4846,129.6015,44628.0
2017-03-24 10:35:00,166.19,166.37,166.1,166.15,22653.0,129.5938,129.7341,129.5236,129.5626,22653.0
2017-03-24 10:40:00,166.13,166.15,165.85,165.87,33040.0,129.547,129.5626,129.3286,129.3442,33040.0
2017-03-24 10:45:00,165.89,166.08,165.85,166.0,36835.0,129.3598,129.508,129.3286,129.4456,36835.0
2017-03-24 10:50:00,166.0,166.28,166.0,166.19,58973.0,129.4456,129.6639,129.4456,129.5938,58973.0
2017-03-24 10:55:00,166.22,166.46,166.11,166.35,30409.0,129.6171,129.8043,129.5314,129.7185,30409.0
2017-03-24 11:00:00,166.34,166.5,166.32,166.45,18985.0,129.7107,129.8355,129.6951,129.7965,18985.0
2017-03-24 11:05:00,166.46,166.56,166.43,166.49,19782.0,129.8043,129.8823,129.7809,129.8277,19782.0
2017-03-24 11:10:00,166.49,166.49,166.31,166.4,28548.0,129.8277,129.8277,129.6873,129.7575,28548.0
2017-03-24 11:15:00,166.4,166.45,166.15,166.21,27947.0,129.7575,129.7965,129.5626,129.6093,27947.0
2017-03-24 11:20:00,166.27,166.33,166.19,166.25,27066.0,129.6561,129.7029,129.5938,129.6405,27066.0
2017-03-24 11:25:00,166.25,166.35,166.17,166.19,23579.0,129.6405,129.7185,129.5782,129.5938,23579.0
2017-03-24 11:30:00,166.21,166.32,166.21,166.29,18968.0,129.6093,129.6951,129.6093,129.6717,18968.0
2017-03-24 11:35:00,166.29,166.29,166.18,166.22,24651.0,129.6717,129.6717,129.586,129.6171,24651.0
2017-03-24 11:40:00,166.24,166.26,166.04,166.04,23311.0,129.6327,129.6483,129.4768,129.4768,23311.0
2017-03-24 11:45:00,166.05,166.21,166.02,166.09,23586.0,129.4846,129.6093,129.4612,129.5158,23586.0
2017-03-24 11:50:00,166.1,166.29,166.09,166.25,18109.0,129.5236,129.6717,129.5158,129.6405,18109.0
2017-03-24 11:55:00,166.24,166.33,166.18,166.29,31383.0,129.6327,129.7029,129.586,129.6717,31383.0
2017-03-24 12:00:00,166.3,166.36,166.2,166.31,18673.0,129.6795,129.7263,129.6015,129.6873,18673.0
2017-03-24 12:05:00,166.33,166.41,166.28,166.41,20743.0,129.7029,129.7653,129.6639,129.7653,20743.0
2017-03-24 12:10:00,166.39,166.42,166.11,166.41,43845.0,129.7497,129.7731,129.5314,129.7653,43845.0
2017-03-24 12:15:00,166.37,166.45,166.22,166.26,29276.0,129.7341,129.7965,129.6171,129.6483,29276.0
2017-03-24 12:20:00,166.25,166.3,166.1,166.3,15466.0,129.6405,129.6795,129.5236,129.6795,15466.0
2017-03-24 12:25:00,166.25,166.54,166.12,166.37,18105.0,129.6405,129.8667,129.5392,129.7341,18105.0
2017-03-24 12:30:00,166.41,166.45,166.2,166.24,10183.0,129.7653,129.7965,129.6015,129.6327,10183.0
2017-03-24 12:35:00,166.23,166.44,166.23,166.35,6611.0,129.6249,129.7887,129.6249,129.7185,6611.0
2017-03-24 12:40:00,166.38,166.66,166.33,166.66,10869.0,129.7419,129.9603,129.7029,129.9603,10869.0
2017-03-24 12:45:00,166.63,166.74,166.6,166.7,11693.0,129.9369,130.0226,129.9135,129.9914,11693.0
2017-03-24 12:50:00,166.7,166.74,166.34,166.51,18203.0,129.9914,130.0226,129.7107,129.8433,18203.0
2017-03-24 12:55:00,166.53,166.68,166.53,166.62,6290.0,129.8589,129.9758,129.8589,129.9291,6290.0
2017-03-24 13:00:00,166.62,166.64,166.53,166.64,10754.0,129.9291,129.9447,129.8589,129.9447,10754.0
2017-03-24 13:05:00,166.6,166.62,166.32,166.37,9444.0,129.9135,129.9291,129.6951,129.7341,9444.0
2017-03-24 13:10:00,166.35,166.38,166.17,166.29,9862.0,129.7185,129.7419,129.5782,129.6717,9862.0
2017-03-24 13:15:00,166.25,166.38,166.24,166.36,4280.0,129.6405,129.7419,129.6327,129.7263,4280.0
2017-03-24 13:20:00,166.35,166.42,166.29,166.33,14292.0,129.7185,129.7731,129.6717,129.7029,14292.0
2017-03-24 13:25:00,166.33,166.38,166.24,166.38,25883.0,129.7029,129.7419,129.6327,129.7419,25883.0
2017-03-24 13:30:00,166.31,166.35,166.16,166.21,8615.0,129.6873,129.7185,129.5704,129.6093,8615.0
2017-03-24 13:35:00,166.16,166.21,166.05,166.06,15484.0,129.5704,129.6093,129.4846,129.4924,15484.0
2017-03-24 13:40:00,166.04,166.05,165.88,165.94,17946.0,129.4768,129.4846,129.352,129.3988,17946.0
2017-03-24 13:45:00,165.92,165.94,165.73,165.76,20109.0,129.3832,129.3988,129.235,129.2584,20109.0
2017-03-24 13:50:00,165.77,165.81,165.56,165.64,18986.0,129.2662,129.2974,129.1025,129.1649,18986.0
2017-03-24 13:55:00,165.61,165.61,165.41,165.56,36909.0,129.1415,129.1415,128.9855,129.1025,36909.0
2017-03-24 14:00:00,165.61,165.76,165.57,165.71,17367.0,129.1415,129.2584,129.1103,129.2195,17367.0
2017-03-24 14:05:00,165.69,165.86,165.69,165.83,13112.0,129.2039,129.3364,129.2039,129.313,13112.0
2017-03-24 14:10:00,165.8,165.98,165.78,165.9,12769.0,129.2896,129.43,129.274,129.3676,12769.0
2017-03-24 14:15:00,165.94,165.94,165.79,165.92,19473.0,129.3988,129.3988,129.2818,129.3832,19473.0
2017-03-24 14:20:00,165.87,165.91,165.85,165.89,13685.0,129.3442,129.3754,129.3286,129.3598,13685.0
2017-03-24 14:25:00,165.88,165.96,165.81,165.88,11964.0,129.352,129.4144,129.2974,129.352,11964.0
2017-03-24 14:30:00,165.89,165.91,165.75,165.8,10288.0,129.3598,129.3754,129.2506,129.2896,10288.0
2017-03-24 14:35:00,165.8,165.86,165.67,165.68,10565.0,129.2896,129.3364,129.1883,129.1961,10565.0
2017-03-24 14:40:00,165.68,165.77,165.52,165.59,10203.0,129.1961,129.2662,129.0713,129.1259,10203.0
2017-03-24 14:45:00,165.57,165.78,165.57,165.65,11407.0,129.1103,129.274,129.1103,129.1727,11407.0
2017-03-24 14:50:00,165.69,165.74,165.49,165.49,15684.0,129.2039,129.2428,129.0479,129.0479,15684.0
2017-03-24 14:55:00,165.58,165.63,165.5,165.58,11215.0,129.1181,129.1571,129.0557,129.1181,11215.0
2017-03-24 15:00:00,165.62,165.69,165.3,165.6,21923.0,129.1493,129.2039,128.8997,129.1337,21923.0
2017-03-24 15:05:00,165.66,165.66,165.33,165.55,18151.0,129.1805,129.1805,128.9231,129.0947,18151.0
2017-03-24 15:10:00,165.53,165.59,165.33,165.39,11676.0,129.0791,129.1259,128.9231,128.9699,11676.0
2017-03-24 15:15:00,165.43,165.43,165.08,165.11,53545.0,129.0011,129.0011,128.7282,128.7516,53545.0
2017-03-24 15:20:00,165.14,165.21,165.13,165.2,43525.0,128.775,128.8296,128.7672,128.8218,43525.0
2017-03-24 15:25:00,165.25,165.51,165.23,165.39,18464.0,128.8607,129.0635,128.8451,128.9699,18464.0
2017-03-24 15:30:00,165.38,165.64,165.11,165.64,39995.0,128.9621,129.1649,128.7516,129.1649,39995.0
2017-03-24 15:35:00,165.65,165.96,165.31,165.95,29143.0,129.1727,129.4144,128.9075,129.4066,29143.0
2017-03-24 15:40:00,165.97,166.22,165.94,166.13,45046.0,129.4222,129.6171,129.3988,129.547,45046.0
2017-03-24 15:45:00,166.12,166.17,165.71,165.85,58425.0,129.5392,129.5782,129.2195,129.3286,58425.0
2017-03-24 15:50:00,165.8,166.14,165.71,165.92,73070.0,129.2896,129.5548,129.2195,129.3832,73070.0
2017-03-24 15:55:00,165.92,166.06,165.47,165.74,197242.0,129.3832,129.4924,129.0323,129.2428,197242.0
2017-03-27 09:30:00,164.81,164.81,163.0,164.17,140977.0,128.5176,128.5176,127.1062,128.0186,140977.0
2017-03-27 09:35:00,164.02,164.53,164.02,164.48,28284.0,127.9016,128.2993,127.9016,128.2603,28284.0
2017-03-27 09:40:00,164.49,165.03,164.35,164.75,28839.0,128.2681,128.6892,128.1589,128.4708,28839.0
2017-03-27 09:45:00,164.9,165.45,164.71,165.11,35219.0,128.5878,129.0167,128.4397,128.7516,35219.0
2017-03-27 09:50:00,165.22,165.64,165.19,165.46,31453.0,128.8374,129.1649,128.814,129.0245,31453.0
2017-03-27 09:55:00,165.44,165.63,165.35,165.6,52632.0,129.0089,129.1571,128.9387,129.1337,52632.0
2017-03-27 10:00:00,165.59,165.73,165.22,165.27,57657.0,129.1259,129.235,128.8374,128.8763,57657.0
2017-03-27 10:05:00,165.29,165.6,165.23,165.44,43769.0,128.8919,129.1337,128.8451,129.0089,43769.0
2017-03-27 10:10:00,165.49,165.91,165.48,165.9,70274.0,129.0479,129.3754,129.0401,129.3676,70274.0
2017-03-27 10:15:00,165.92,166.24,165.77,165.79,40338.0,129.3832,129.6327,129.2662,129.2818,40338.0
2017-03-27 10:20:00,165.83,165.87,165.56,165.87,64871.0,129.313,129.3442,129.1025,129.3442,64871.0
2017-03-27 10:25:00,165.84,166.12,165.76,166.12,26080.0,129.3208,129.5392,129.2584,129.5392,26080.0
2017-03-27 10:30:00,166.15,166.36,165.94,166.04,62620.0,129.5626,129.7263,129.3988,129.4768,62620.0
2017-03-27 10:35:00,166.02,166.12,165.85,165.92,37891.0,129.4612,129.5392,129.3286,129.3832,37891.0
2017-03-27 10:40:00,165.91,166.24,165.87,166.17,34801.0,129.3754,129.6327,129.3442,129.5782,34801.0
2017-03-27 10:45:00,166.2,166.44,166.13,166.35,46592.0,129.6015,129.7887,129.547,129.7185,46592.0
2017-03-27 10:50:00,166.36,166.59,166.35,166.39,29139.0,129.7263,129.9057,129.7185,129.7497,29139.0
2017-03-27 10:55:00,166.44,166.59,166.18,166.52,162228.0,129.7887,129.9057,129.586,129.8511,162228.0
2017-03-27 11:00:00,166.52,166.61,166.17,166.27,20922.0,129.8511,129.9213,129.5782,129.6561,20922.0
2017-03-27 11:05:00,166.27,166.32,166.15,166.24,16140.0,129.6561,129.6951,129.5626,129.6327,16140.0
2017-03-27 11:10:00,166.25,166.34,166.19,166.19,14742.0,129.6405,129.7107,129.5938,129.5938,14742.0
2017-03-27 11:15:00,166.22,166.41,166.03,166.03,23933.0,129.6171,129.7653,129.469,129.469,23933.0
2017-03-27 11:20:00,166.09,166.22,165.93,165.93,22573.0,129.5158,129.6171,129.391,129.391,22573.0
2017-03-27 11:25:00,165.96,166.06,165.72,166.01,25978.0,129.4144,129.4924,129.2272,129.4534,25978.0
2017-03-27 11:30:00,166.01,166.13,165.94,166.0,43875.0,129.4534,129.547,129.3988,129.4456,43875.0
2017-03-27 11:35:00,165.98,166.01,165.87,165.91,17096.0,129.43,129.4534,129.3442,129.3754,17096.0
2017-03-27 11:40:00,165.92,166.01,165.65,165.68,47114.0,129.3832,129.4534,129.1727,129.1961,47114.0
2017-03-27 11:45:00,165.68,165.77,165.57,165.59,66174.0,129.1961,129.2662,129.1103,129.1259,66174.0
2017-03-27 11:50:00,165.6,165.61,165.28,165.37,22776.0,129.1337,129.1415,128.8841,128.9543,22776.0
2017-03-27 11:55:00,165.35,165.5,165.35,165.43,21570.0,128.9387,129.0557,128.9387,129.0011,21570.0
2017-03-27 12:00:00,165.42,165.73,165.33,165.7,25699.0,128.9933,129.235,128.9231,129.2117,25699.0
2017-03-27 12:05:00,165.68,165.93,165.68,165.85,19741.0,129.1961,129.391,129.1961,129.3286,19741.0
2017-03-27 12:10:00,165.83,165.89,165.67,165.76,9310.0,129.313,129.3598,129.1883,129.2584,9310.0
2017-03-27 12:15:00,165.73,165.94,165.73,165.93,13050.0,129.235,129.3988,129.235,129.391,13050.0
2017-03-27 12:20:00,165.89,166.02,165.86,165.89,7656.0,129.3598,129.4612,129.3364,129.3598,7656.0
2017-03-27 12:25:00,165.86,165.89,165.77,165.87,11431.0,129.3364,129.3598,129.2662,129.3442,11431.0
2017-03-27 12:30:00,165.84,165.91,165.79,165.9,7532.0,129.3208,129.3754,129.2818,129.3676,7532.0
2017-03-27 12:35:00,165.91,165.94,165.74,165.81,14525.0,129.3754,129.3988,129.2428,129.2974,14525.0
2017-03-27 12:40:00,165.78,165.87,165.75,165.8,8097.0,129.274,129.3442,129.2506,129.2896,8097.0
2017-03-27 12:45:00,165.81,165.81,165.62,165.7,17822.0,129.2974,129.2974,129.1493,129.2117,17822.0
2017-03-27 12:50:00,165.69,165.94,165.66,165.93,26698.0,129.2039,129.3988,129.1805,129.391,26698.0
2017-03-27 12:55:00,165.91,166.04,165.86,166.01,17666.0,129.3754,129.4768,129.3364,129.4534,17666.0
2017-03-27 13:00:00,166.04,166.24,166.02,166.15,14946.0,129.4768,129.6327,129.4612,129.5626,14946.0
2017-03-27 13:05:00,166.16,166.17,166.0,166.14,10293.0,129.5704,129.5782,129.4456,129.5548,10293.0
2017-03-27 13:10:00,166.14,166.14,165.94,166.04,6136.0,129.5548,129.5548,129.3988,129.4768,6136.0
2017-03-27 13:15:00,165.97,166.04,165.86,165.92,11985.0,129.4222,129.4768,129.3364,129.3832,11985.0
2017-03-27 13:20:00,165.92,165.97,165.8,165.85,9675.0,129.3832,129.4222,129.2896,129.3286,9675.0
2017-03-27 13:25:00,165.83,165.89,165.7,165.79,17668.0,129.313,129.3598,129.2117,129.2818,17668.0
2017-03-27 13:30:00,165.81,165.86,165.75,165.76,19787.0,129.2974,129.3364,129.2506,129.2584,19787.0
2017-03-27 13:35:00,165.78,165.83,165.54,165.57,33025.0,129.274,129.313,129.0869,129.1103,33025.0
2017-03-27 13:40:00,165.57,165.61,165.42,165.48,22362.0,129.1103,129.1415,128.9933,129.0401,22362.0
2017-03-27 13:45:00,165.43,165.47,165.33,165.33,30726.0,129.0011,129.0323,128.9231,128.9231,30726.0
2017-03-27 13:50:00,165.35,165.38,165.21,165.24,31525.0,128.9387,128.9621,128.8296,128.8529,31525.0
2017-03-27 13:55:00,165.25,165.4,164.97,165.0,73392.0,128.8607,128.9777,128.6424,128.6658,73392.0
2017-03-27 14:00:00,165.0,165.3,164.99,165.21,73741.0,128.6658,128.8997,128.658,128.8296,73741.0
2017-03-27 14:05:00,165.16,165.28,165.04,165.22,43071.0,128.7906,128.8841,128.697,128.8374,43071.0
2017-03-27 14:10:00,165.22,165.24,165.02,165.05,38538.0,128.8374,128.8529,128.6814,128.7048,38538.0
2017-03-27 14:15:00,165.05,165.08,164.81,164.84,33733.0,128.7048,128.7282,128.5176,128.541,33733.0
2017-03-27 14:20:00,164.86,164.91,164.66,164.79,26780.0,128.5566,128.5956,128.4007,128.502,26780.0
2017-03-27 14:25:00,164.77,164.93,164.73,164.83,21701.0,128.4864,128.6112,128.4553,128.5332,21701.0
2017-03-27 14:30:00,164.89,164.91,164.72,164.77,51963.0,128.58,128.5956,128.4475,128.4864,51963.0
2017-03-27 14:35:00,164.75,164.8,164.54,164.61,44220.0,128.4708,128.5098,128.3071,128.3617,44220.0
2017-03-27 14:40:00,164.57,164.78,164.55,164.67,58296.0,128.3305,128.4942,128.3149,128.4085,58296.0
2017-03-27 14:45:00,164.7,164.94,164.63,164.82,88023.0,128.4319,128.619,128.3773,128.5254,88023.0
2017-03-27 14:50:00,164.82,164.86,164.72,164.73,58177.0,128.5254,128.5566,128.4475,128.4553,58177.0
2017-03-27 14:55:00,164.74,164.83,164.68,164.77,64200.0,128.4631,128.5332,128.4163,128.4864,64200.0
2017-03-27 15:00:00,164.77,164.83,164.66,164.78,70581.0,128.4864,128.5332,128.4007,128.4942,70581.0
2017-03-27 15:05:00,164.78,164.79,164.67,164.77,51896.0,128.4942,128.502,128.4085,128.4864,51896.0
2017-03-27 15:10:00,164.77,164.99,164.72,164.95,58704.0,128.4864,128.658,128.4475,128.6268,58704.0
2017-03-27 15:15:00,164.94,165.08,164.89,165.08,32312.0,128.619,128.7282,128.58,128.7282,32312.0
2017-03-27 15:20:00,165.08,165.17,164.99,165.09,24884.0,128.7282,128.7984,128.658,128.736,24884.0
2017-03-27 15:25:00,165.09,165.16,164.87,164.88,41499.0,128.736,128.7906,128.5644,128.5722,41499.0
2017-03-27 15:30:00,164.88,165.03,164.79,164.94,49495.0,128.5722,128.6892,128.502,128.619,49495.0
2017-03-27 15:35:00,164.92,165.01,164.86,164.92,68884.0,128.6034,128.6736,128.5566,128.6034,68884.0
2017-03-27 15:40:00,164.92,164.98,164.74,164.77,73499.0,128.6034,128.6502,128.4631,128.4864,73499.0
2017-03-27 15:45:00,164.77,164.8,164.51,164.73,100178.0,128.4864,128.5098,128.2837,128.4553,100178.0
2017-03-27 15:50:00,164.72,164.86,164.67,164.86,57853.0,128.4475,128.5566,128.4085,128.5566,57853.0
2017-03-27 15:55:00,164.86,165.03,164.79,164.93,100597.0,128.5566,128.6892,128.502,128.6112,100597.0
2017-03-28 09:30:00,164.11,165.36,164.11,165.36,69789.0,127.9718,128.9465,127.9718,128.9465,69789.0
2017-03-28 09:35:00,165.18,165.36,164.96,165.04,83125.0,128.8062,128.9465,128.6346,128.697,83125.0
2017-03-28 09:40:00,165.02,165.08,164.87,164.99,35374.0,128.6814,128.7282,128.5644,128.658,35374.0
2017-03-28 09:45:00,164.98,164.98,164.52,164.58,34949.0,128.6502,128.6502,128.2915,128.3383,34949.0
2017-03-28 09:50:00,164.57,164.6,164.35,164.52,42118.0,128.3305,128.3539,128.1589,128.2915,42118.0
2017-03-28 09:55:00,164.51,164.67,164.43,164.66,51890.0,128.2837,128.4085,128.2213,128.4007,51890.0
2017-03-28 10:00:00,164.71,165.09,164.53,165.07,38106.0,128.4397,128.736,128.2993,128.7204,38106.0
2017-03-28 10:05:00,165.02,165.15,164.88,165.03,33075.0,128.6814,128.7828,128.5722,128.6892,33075.0
2017-03-28 10:10:00,165.0,165.12,164.68,164.68,35574.0,128.6658,128.7594,128.4163,128.4163,35574.0
2017-03-28 10:15:00,164.66,164.8,164.53,164.62,32293.0,128.4007,128.5098,128.2993,128.3695,32293.0
2017-03-28 10:20:00,164.58,164.6,164.23,164.33,45849.0,128.3383,128.3539,128.0654,128.1433,45849.0
2017-03-28 10:25:00,164.34,164.38,164.13,164.14,48143.0,128.1511,128.1823,127.9874,127.9952,48143.0
2017-03-28 10:30:00,164.14,164.5,164.07,164.41,69076.0,127.9952,128.2759,127.9406,128.2057,69076.0
2017-03-28 10:35:00,164.43,164.43,164.17,164.21,73479.0,128.2213,128.2213,128.0186,128.0498,73479.0
2017-03-28 10:40:00,164.22,164.33,164.13,164.19,50240.0,128.0576,128.1433,127.9874,128.0342,50240.0
2017-03-28 10:45:00,164.2,164.29,163.9,163.95,65418.0,128.042,128.1121,127.808,127.847,65418.0
2017-03-28 10:50:00,163.95,164.0,163.78,163.94,44900.0,127.847,127.886,127.7145,127.8392,44900.0
2017-03-28 10:55:00,163.95,164.0,163.73,163.81,65089.0,127.847,127.886,127.6755,127.7378,65089.0
2017-03-28 11:00:00,163.82,164.11,163.78,164.06,76913.0,127.7456,127.9718,127.7145,127.9328,76913.0
2017-03-28 11:05:00,164.06,164.39,164.05,164.34,45245.0,127.9328,128.1901,127.925,128.1511,45245.0
2017-03-28 11:10:00,164.33,164.44,164.21,164.3,60234.0,128.1433,128.2291,128.0498,128.1199,60234.0
2017-03-28 11:15:00,164.3,164.39,164.17,164.31,83531.0,128.1199,128.1901,128.0186,128.1277,83531.0
2017-03-28 11:20:00,164.3,164.37,164.15,164.29,51830.0,128.1199,128.1745,128.003,128.1121,51830.0
2017-03-28 11:25:00,164.3,164.33,164.2,164.29,38789.0,128.1199,128.1433,128.042,128.1121,38789.0
2017-03-28 11:30:00,164.28,164.57,164.24,164.56,40048.0,128.1043,128.3305,128.0732,128.3227,40048.0
2017-03-28 11:35:00,164.57,164.82,164.53,164.78,32612.0,128.3305,128.5254,128.2993,128.4942,32612.0
2017-03-28 11:40:00,164.79,164.88,164.76,164.83,23763.0,128.502,128.5722,128.4786,128.5332,23763.0
2017-03-28 11:45:00,164.86,164.96,164.78,164.86,22904.0,128.5566,128.6346,128.4942,128.5566,22904.0
2017-03-28 11:50:00,164.88,164.92,164.61,164.61,40414.0,128.5722,128.6034,128.3617,128.3617,40414.0
2017-03-28 11:55:00,164.62,164.72,164.58,164.58,30930.0,128.3695,128.4475,128.3383,128.3383,30930.0
2017-03-28 12:00:00,164.58,164.63,164.51,164.56,53486.0,128.3383,128.3773,128.2837,128.3227,53486.0
2017-03-28 12:05:00,164.55,164.9,164.51,164.75,29101.0,128.3149,128.5878,128.2837,128.4708,29101.0
2017-03-28 12:10:00,164.75,164.75,164.54,164.54,28292.0,128.4708,128.4708,128.3071,128.3071,28292.0
2017-03-28 12:15:00,164.53,164.63,164.42,164.46,31714.0,128.2993,128.3773,128.2135,128.2447,31714.0
2017-03-28 12:20:00,164.48,164.5,164.41,164.44,12588.0,128.2603,128.2759,128.2057,128.2291,12588.0
2017-03-28 12:25:00,164.44,164.54,164.39,164.49,20204.0,128.2291,128.3071,128.1901,128.2681,20204.0
2017-03-28 12:30:00,164.49,164.49,164.37,164.4,16074.0,128.2681,128.2681,128.1745,128.1979,16074.0
2017-03-28 12:35:00,164.4,164.44,164.23,164.24,17514.0,128.1979,128.2291,128.0654,128.0732,17514.0
2017-03-28 12:40:00,164.26,164.35,164.16,164.34,41138.0,128.0888,128.1589,128.0108,128.1511,41138.0
2017-03-28 12:45:00,164.36,164.46,164.3,164.34,22830.0,128.1667,128.2447,128.1199,128.1511,22830.0
2017-03-28 12:50:00,164.33,164.55,164.29,164.5,19742.0,128.1433,128.3149,128.1121,128.2759,19742.0
2017-03-28 12:55:00,164.5,164.75,164.49,164.61,34642.0,128.2759,128.4708,128.2681,128.3617,34642.0
2017-03-28 13:00:00,164.58,164.68,164.52,164.58,57135.0,128.3383,128.4163,128.2915,128.3383,57135.0
2017-03-28 13:05:00,164.56,164.61,164.51,164.59,25517.0,128.3227,128.3617,128.2837,128.3461,25517.0
2017-03-28 13:10:00,164.58,164.59,164.37,164.43,32927.0,128.3383,128.3461,128.1745,128.2213,32927.0
2017-03-28 13:15:00,164.42,164.49,164.32,164.34,43545.0,128.2135,128.2681,128.1355,128.1511,43545.0
2017-03-28 13:20:00,164.34,164.52,164.2,164.43,57614.0,128.1511,128.2915,128.042,128.2213,57614.0
2017-03-28 13:25:00,164.41,164.67,164.41,164.62,42828.0,128.2057,128.4085,128.2057,128.3695,42828.0
2017-03-28 13:30:00,164.61,164.78,164.56,164.64,41406.0,128.3617,128.4942,128.3227,128.3851,41406.0
2017-03-28 13:35:00,164.62,164.73,164.57,164.69,32787.0,128.3695,128.4553,128.3305,128.4241,32787.0
2017-03-28 13:40:00,164.72,165.01,164.7,164.9,43246.0,128.4475,128.6736,128.4319,128.5878,43246.0
2017-03-28 13:45:00,164.93,164.97,164.79,164.87,28315.0,128.6112,128.6424,128.502,128.5644,28315.0
2017-03-28 13:50:00,164.88,165.29,164.85,165.19,25403.0,128.5722,128.8919,128.5488,128.814,25403.0
2017-03-28 13:55:00,165.19,165.43,165.18,165.38,26199.0,128.814,129.0011,128.8062,128.9621,26199.0
2017-03-28 14:00:00,165.38,165.48,165.33,165.34,25782.0,128.9621,129.0401,128.9231,128.9309,25782.0
2017-03-28 14:05:00,165.36,165.48,165.34,165.48,30431.0,128.9465,129.0401,128.9309,129.0401,30431.0
2017-03-28 14:10:00,165.48,165.73,165.47,165.58,49982.0,129.0401,129.235,129.0323,129.1181,49982.0
2017-03-28 14:15:00,165.57,165.79,165.47,165.75,72897.0,129.1103,129.2818,129.0323,129.2506,72897.0
2017-03-28 14:20:00,165.74,166.26,165.74,166.24,74220.0,129.2428,129.6483,129.2428,129.6327,74220.0
2017-03-28 14:25:00,166.21,166.23,165.83,165.86,51516.0,129.6093,129.6249,129.313,129.3364,51516.0
2017-03-28 14:30:00,165.86,165.96,165.68,165.77,38066.0,129.3364,129.4144,129.1961,129.2662,38066.0
2017-03-28 14:35:00,165.78,165.78,165.52,165.56,53425.0,129.274,129.274,129.0713,129.1025,53425.0
2017-03-28 14:40:00,165.58,165.6,165.3,165.51,80700.0,129.1181,129.1337,128.8997,129.0635,80700.0
2017-03-28 14:45:00,165.5,165.58,165.42,165.45,44959.0,129.0557,129.1181,128.9933,129.0167,44959.0
2017-03-28 14:50:00,165.45,165.5,165.34,165.38,23790.0,129.0167,129.0557,128.9309,128.9621,23790.0
2017-03-28 14:55:00,165.37,165.43,165.19,165.33,85843.0,128.9543,129.0011,128.814,128.9231,85843.0
2017-03-28 15:00:00,165.33,165.38,165.21,165.32,54058.0,128.9231,128.9621,128.8296,128.9153,54058.0
2017-03-28 15:05:00,165.32,165.4,165.25,165.25,65190.0,128.9153,128.9777,128.8607,128.8607,65190.0
2017-03-28 15:10:00,165.27,165.32,165.15,165.15,79822.0,128.8763,128.9153,128.7828,128.7828,79822.0
2017-03-28 15:15:00,165.17,165.21,165.01,165.01,34541.0,128.7984,128.8296,128.6736,128.6736,34541.0
2017-03-28 15:20:00,165.01,165.05,164.97,165.02,64873.0,128.6736,128.7048,128.6424,128.6814,64873.0
2017-03-28 15:25:00,165.03,165.14,165.0,165.03,75269.0,128.6892,128.775,128.6658,128.6892,75269.0
2017-03-28 15:30:00,165.05,165.12,164.95,164.95,81893.0,128.7048,128.7594,128.6268,128.6268,81893.0
2017-03-28 15:35:00,164.95,164.98,164.74,164.77,108144.0,128.6268,128.6502,128.4631,128.4864,108144.0
2017-03-28 15:40:00,164.79,164.83,164.73,164.76,92036.0,128.502,128.5332,128.4553,128.4786,92036.0
2017-03-28 15:45:00,164.77,164.82,164.57,164.58,78840.0,128.4864,128.5254,128.3305,128.3383,78840.0
2017-03-28 15:50:00,164.6,164.64,164.47,164.61,175091.0,128.3539,128.3851,128.2525,128.3617,175091.0
2017-03-28 15:55:00,164.61,164.94,164.59,164.71,120263.0,128.3617,128.619,128.3461,128.4397,120263.0
2017-03-29 09:30:00,164.47,164.76,164.03,164.75,93327.0,128.2525,128.4786,127.9094,128.4708,93327.0
2017-03-29 09:35:00,164.65,164.65,164.32,164.44,16891.0,128.3929,128.3929,128.1355,128.2291,16891.0
2017-03-29 09:40:00,164.43,164.83,164.42,164.51,28373.0,128.2213,128.5332,128.2135,128.2837,28373.0
2017-03-29 09:45:00,164.5,164.57,164.36,164.54,29955.0,128.2759,128.3305,128.1667,128.3071,29955.0
2017-03-29 09:50:00,164.51,164.82,164.44,164.82,78592.0,128.2837,128.5254,128.2291,128.5254,78592.0
2017-03-29 09:55:00,164.8,165.17,164.76,165.17,36592.0,128.5098,128.7984,128.4786,128.7984,36592.0
2017-03-29 10:00:00,165.15,165.22,164.93,165.0,78844.0,128.7828,128.8374,128.6112,128.6658,78844.0
2017-03-29 10:05:00,164.98,165.04,164.76,164.77,44452.0,128.6502,128.697,128.4786,128.4864,44452.0
2017-03-29 10:10:00,164.77,164.91,164.69,164.69,21111.0,128.4864,128.5956,128.4241,128.4241,21111.0
2017-03-29 10:15:00,164.72,164.75,164.45,164.49,55708.0,128.4475,128.4708,128.2369,128.2681,55708.0
2017-03-29 10:20:00,164.48,164.55,164.33,164.38,35287.0,128.2603,128.3149,128.1433,128.1823,35287.0
2017-03-29 10:25:00,164.4,164.47,164.33,164.33,47023.0,128.1979,128.2525,128.1433,128.1433,47023.0
2017-03-29 10:30:00,164.32,164.33,163.89,164.0,113429.0,128.1355,128.1433,127.8002,127.886,113429.0
2017-03-29 10:35:00,164.02,164.08,163.88,164.06,110062.0,127.9016,127.9484,127.7924,127.9328,110062.0
2017-03-29 10:40:00,164.04,164.41,164.04,164.3,27202.0,127.9172,128.2057,127.9172,128.1199,27202.0
2017-03-29 10:45:00,164.32,164.53,164.29,164.51,31475.0,128.1355,128.2993,128.1121,128.2837,31475.0
2017-03-29 10:50:00,164.49,164.55,164.32,164.36,42564.0,128.2681,128.3149,128.1355,128.1667,42564.0
2017-03-29 10:55:00,164.37,164.37,163.98,164.18,97365.0,128.1745,128.1745,127.8704,128.0264,97365.0
2017-03-29 11:00:00,164.16,164.35,164.15,164.26,20373.0,128.0108,128.1589,128.003,128.0888,20373.0
2017-03-29 11:05:00,164.26,164.29,164.08,164.16,20603.0,128.0888,128.1121,127.9484,128.0108,20603.0
2017-03-29 11:10:00,164.17,164.35,164.16,164.24,25845.0,128.0186,128.1589,128.0108,128.0732,25845.0
2017-03-29 11:15:00,164.25,164.27,164.15,164.24,24187.0,128.081,128.0965,128.003,128.0732,24187.0
2017-03-29 11:20:00,164.24,164.24,164.07,164.08,58063.0,128.0732,128.0732,127.9406,127.9484,58063.0
2017-03-29 11:25:00,164.1,164.15,164.01,164.08,35413.0,127.964,128.003,127.8938,127.9484,35413.0
2017-03-29 11:30:00,164.06,164.12,164.0,164.1,43092.0,127.9328,127.9796,127.886,127.964,43092.0
2017-03-29 11:35:00,164.09,164.15,163.93,163.97,38348.0,127.9562,128.003,127.8314,127.8626,38348.0
2017-03-29 11:40:00,163.96,164.05,163.93,164.02,23493.0,127.8548,127.925,127.8314,127.9016,23493.0
2017-03-29 11:45:00,164.02,164.06,163.99,164.05,32960.0,127.9016,127.9328,127.8782,127.925,32960.0
2017-03-29 11:50:00,164.05,164.05,163.97,164.02,21691.0,127.925,127.925,127.8626,127.9016,21691.0
2017-03-29 11:55:00,164.03,164.43,164.0,164.41,26729.0,127.9094,128.2213,127.886,128.2057,26729.0
2017-03-29 12:00:00,164.43,164.58,164.28,164.28,50788.0,128.2213,128.3383,128.1043,128.1043,50788.0
2017-03-29 12:05:00,164.3,164.44,164.22,164.36,53418.0,128.1199,128.2291,128.0576,128.1667,53418.0
2017-03-29 12:10:00,164.4,164.42,164.32,164.38,27875.0,128.1979,128.2135,128.1355,128.1823,27875.0
2017-03-29 12:15:00,164.39,164.44,164.3,164.4,34681.0,128.1901,128.2291,128.1199,128.1979,34681.0
2017-03-29 12:20:00,164.41,164.48,164.36,164.44,31644.0,128.2057,128.2603,128.1667,128.2291,31644.0
2017-03-29 12:25:00,164.46,164.48,164.36,164.41,27930.0,128.2447,128.2603,128.1667,128.2057,27930.0
2017-03-29 12:30:00,164.42,164.45,164.37,164.42,16622.0,128.2135,128.2369,128.1745,128.2135,16622.0
2017-03-29 12:35:00,164.41,164.43,164.29,164.29,9319.0,128.2057,128.2213,128.1121,128.1121,9319.0
2017-03-29 12:40:00,164.28,164.39,164.26,164.3,10267.0,128.1043,128.1901,128.0888,128.1199,10267.0
2017-03-29 12:45:00,164.3,164.34,164.19,164.22,19030.0,128.1199,128.1511,128.0342,128.0576,19030.0
2017-03-29 12:50:00,164.22,164.24,164.09,164.11,19081.0,128.0576,128.0732,127.9562,127.9718,19081.0
2017-03-29 12:55:00,164.1,164.15,163.97,164.09,39535.0,127.964,128.003,127.8626,127.9562,39535.0
2017-03-29 13:00:00,164.07,164.18,164.03,164.16,17343.0,127.9406,128.0264,127.9094,128.0108,17343.0
2017-03-29 13:05:00,164.17,164.23,164.1,164.21,12823.0,128.0186,128.0654,127.964,128.0498,12823.0
2017-03-29 13:10:00,164.18,164.29,164.14,164.14,11345.0,128.0264,128.1121,127.9952,127.9952,11345.0
2017-03-29 13:15:00,164.13,164.24,164.07,164.14,20710.0,127.9874,128.0732,127.9406,127.9952,20710.0
2017-03-29 13:20:00,164.14,164.17,164.01,164.17,22923.0,127.9952,128.0186,127.8938,128.0186,22923.0
2017-03-29 13:25:00,164.19,164.23,164.13,164.2,18191.0,128.0342,128.0654,127.9874,128.042,18191.0
2017-03-29 13:30:00,164.22,164.29,164.16,164.2,13631.0,128.0576,128.1121,128.0108,128.042,13631.0
2017-03-29 13:35:00,164.17,164.3,164.16,164.17,21368.0,128.0186,128.1199,128.0108,128.0186,21368.0
2017-03-29 13:40:00,164.17,164.19,164.01,164.13,25531.0,128.0186,128.0342,127.8938,127.9874,25531.0
2017-03-29 13:45:00,164.12,164.15,164.0,164.05,16881.0,127.9796,128.003,127.886,127.925,16881.0
2017-03-29 13:50:00,164.06,164.09,164.01,164.07,9858.0,127.9328,127.9562,127.8938,127.9406,9858.0
2017-03-29 13:55:00,164.06,164.11,163.9,163.98,28864.0,127.9328,127.9718,127.808,127.8704,28864.0
2017-03-29 14:00:00,163.96,163.97,163.89,163.94,16338.0,127.8548,127.8626,127.8002,127.8392,16338.0
2017-03-29 14:05:00,163.94,163.95,163.86,163.89,16274.0,127.8392,127.847,127.7768,127.8002,16274.0
2017-03-29 14:10:00,163.89,163.92,163.76,163.76,35846.0,127.8002,127.8236,127.6989,127.6989,35846.0
2017-03-29 14:15:00,163.76,163.8,163.62,163.64,33106.0,127.6989,127.73,127.5897,127.6053,33106.0
2017-03-29 14:20:00,163.63,163.67,163.55,163.58,32903.0,127.5975,127.6287,127.5351,127.5585,32903.0
2017-03-29 14:25:00,163.57,163.64,163.55,163.61,25494.0,127.5507,127.6053,127.5351,127.5819,25494.0
2017-03-29 14:30:00,163.61,163.67,163.53,163.55,24736.0,127.5819,127.6287,127.5195,127.5351,24736.0
2017-03-29 14:35:00,163.56,163.64,163.51,163.53,28023.0,127.5429,127.6053,127.5039,127.5195,28023.0
2017-03-29 14:40:00,163.53,163.57,163.47,163.53,22814.0,127.5195,127.5507,127.4727,127.5195,22814.0
2017-03-29 14:45:00,163.52,163.59,163.43,163.45,22520.0,127.5117,127.5663,127.4415,127.4571,22520.0
2017-03-29 14:50:00,163.44,163.53,163.38,163.39,22883.0,127.4493,127.5195,127.4025,127.4103,22883.0
2017-03-29 14:55:00,163.39,163.5,163.36,163.36,36450.0,127.4103,127.4961,127.3869,127.3869,36450.0
2017-03-29 15:00:00,163.38,163.42,163.31,163.36,77032.0,127.4025,127.4337,127.3479,127.3869,77032.0
2017-03-29 15:05:00,163.35,163.43,163.29,163.41,53194.0,127.3791,127.4415,127.3324,127.4259,53194.0
2017-03-29 15:10:00,163.4,163.4,163.14,163.16,42580.0,127.4181,127.4181,127.2154,127.231,42580.0
2017-03-29 15:15:00,163.2,163.27,163.15,163.15,71498.0,127.2622,127.3168,127.2232,127.2232,71498.0
2017-03-29 15:20:00,163.16,163.24,163.09,163.09,55460.0,127.231,127.2934,127.1764,127.1764,55460.0
2017-03-29 15:25:00,163.08,163.17,163.0,163.08,61385.0,127.1686,127.2388,127.1062,127.1686,61385.0
2017-03-29 15:30:00,163.09,163.15,162.98,163.0,74253.0,127.1764,127.2232,127.0906,127.1062,74253.0
2017-03-29 15:35:00,163.0,163.08,162.97,162.99,73698.0,127.1062,127.1686,127.0828,127.0984,73698.0
2017-03-29 15:40:00,163.0,163.02,162.97,162.98,60091.0,127.1062,127.1218,127.0828,127.0906,60091.0
2017-03-29 15:45:00,162.99,163.01,162.95,163.0,75927.0,127.0984,127.114,127.0672,127.1062,75927.0
2017-03-29 15:50:00,163.0,163.23,162.98,162.98,121726.0,127.1062,127.2856,127.0906,127.0906,121726.0
2017-03-29 15:55:00,162.99,163.07,162.94,163.06,225477.0,127.0984,127.1608,127.0594,127.153,225477.0
2017-03-30 09:30:00,164.08,164.5,163.41,163.53,151361.0,127.9484,128.2759,127.4259,127.5195,151361.0
2017-03-30 09:35:00,163.64,163.73,163.21,163.6,44606.0,127.6053,127.6755,127.27,127.5741,44606.0
2017-03-30 09:40:00,163.6,163.79,163.34,163.7,23326.0,127.5741,127.7222,127.3713,127.6521,23326.0
2017-03-30 09:45:00,163.76,163.78,163.55,163.67,36551.0,127.6989,127.7145,127.5351,127.6287,36551.0
2017-03-30 09:50:00,163.61,163.78,163.42,163.52,44880.0,127.5819,127.7145,127.4337,127.5117,44880.0
2017-03-30 09:55:00,163.52,163.77,163.43,163.69,38398.0,127.5117,127.7067,127.4415,127.6443,38398.0
2017-03-30 10:00:00,163.66,163.85,163.65,163.84,37008.0,127.6209,127.769,127.6131,127.7612,37008.0
2017-03-30 10:05:00,163.82,164.09,163.72,163.82,51758.0,127.7456,127.9562,127.6677,127.7456,51758.0
2017-03-30 10:10:00,163.84,163.95,163.65,163.91,108451.0,127.7612,127.847,127.6131,127.8158,108451.0
2017-03-30 10:15:00,163.98,163.98,163.8,163.9,15810.0,127.8704,127.8704,127.73,127.808,15810.0
2017-03-30 10:20:00,163.92,164.14,163.87,163.93,17946.0,127.8236,127.9952,127.7846,127.8314,17946.0
2017-03-30 10:25:00,163.86,164.15,163.81,164.08,17618.0,127.7768,128.003,127.7378,127.9484,17618.0
2017-03-30 10:30:00,164.07,164.08,163.87,164.06,20718.0,127.9406,127.9484,127.7846,127.9328,20718.0
2017-03-30 10:35:00,164.08,164.35,164.02,164.3,17559.0,127.9484,128.1589,127.9016,128.1199,17559.0
2017-03-30 10:40:00,164.28,164.45,164.19,164.23,21788.0,128.1043,128.2369,128.0342,128.0654,21788.0
2017-03-30 10:45:00,164.24,164.49,164.23,164.37,30385.0,128.0732,128.2681,128.0654,128.1745,30385.0
2017-03-30 10:50:00,164.35,164.4,164.23,164.33,14290.0,128.1589,128.1979,128.0654,128.1433,14290.0
2017-03-30 10:55:00,164.32,164.59,164.31,164.58,24408.0,128.1355,128.3461,128.1277,128.3383,24408.0
2017-03-30 11:00:00,164.57,164.8,164.51,164.73,42871.0,128.3305,128.5098,128.2837,128.4553,42871.0
2017-03-30 11:05:00,164.75,164.79,164.57,164.64,28227.0,128.4708,128.502,128.3305,128.3851,28227.0
2017-03-30 11:10:00,164.61,164.64,164.53,164.59,10403.0,128.3617,128.3851,128.2993,128.3461,10403.0
2017-03-30 11:15:00,164.58,164.6,164.44,164.57,19047.0,128.3383,128.3539,128.2291,128.3305,19047.0
2017-03-30 11:20:00,164.59,164.61,164.45,164.51,20274.0,128.3461,128.3617,128.2369,128.2837,20274.0
2017-03-30 11:25:00,164.51,164.64,164.43,164.6,27534.0,128.2837,128.3851,128.2213,128.3539,27534.0
2017-03-30 11:30:00,164.64,164.66,164.49,164.49,16891.0,128.3851,128.4007,128.2681,128.2681,16891.0
2017-03-30 11:35:00,164.51,164.64,164.45,164.57,17863.0,128.2837,128.3851,128.2369,128.3305,17863.0
2017-03-30 11:40:00,164.57,164.61,164.47,164.56,13701.0,128.3305,128.3617,128.2525,128.3227,13701.0
2017-03-30 11:45:00,164.56,164.58,164.41,164.49,18417.0,128.3227,128.3383,128.2057,128.2681,18417.0
2017-03-30 11:50:00,164.49,164.53,164.34,164.43,27082.0,128.2681,128.2993,128.1511,128.2213,27082.0
2017-03-30 11:55:00,164.43,164.45,164.37,164.38,6933.0,128.2213,128.2369,128.1745,128.1823,6933.0
2017-03-30 12:00:00,164.37,164.5,164.31,164.35,9583.0,128.1745,128.2759,128.1277,128.1589,9583.0
2017-03-30 12:05:00,164.36,164.5,164.33,164.48,13563.0,128.1667,128.2759,128.1433,128.2603,13563.0
2017-03-30 12:10:00,164.47,164.51,164.39,164.43,9177.0,128.2525,128.2837,128.1901,128.2213,9177.0
2017-03-30 12:15:00,164.44,164.57,164.44,164.54,6569.0,128.2291,128.3305,128.2291,128.3071,6569.0
2017-03-30 12:20:00,164.57,164.58,164.42,164.49,9519.0,128.3305,128.3383,128.2135,128.2681,9519.0
2017-03-30 12:25:00,164.48,164.64,164.44,164.6,21052.0,128.2603,128.3851,128.2291,128.3539,21052.0
2017-03-30 12:30:00,164.59,164.74,164.59,164.61,13690.0,128.3461,128.4631,128.3461,128.3617,13690.0
2017-03-30 12:35:00,164.64,164.72,164.4,164.46,11648.0,128.3851,128.4475,128.1979,128.2447,11648.0
2017-03-30 12:40:00,164.42,164.42,164.33,164.33,10664.0,128.2135,128.2135,128.1433,128.1433,10664.0
2017-03-30 12:45:00,164.31,164.37,164.27,164.33,12471.0,128.1277,128.1745,128.0965,128.1433,12471.0
2017-03-30 12:50:00,164.35,164.4,164.29,164.4,17551.0,128.1589,128.1979,128.1121,128.1979,17551.0
2017-03-30 12:55:00,164.39,164.39,164.29,164.32,8519.0,128.1901,128.1901,128.1121,128.1355,8519.0
2017-03-30 13:00:00,164.31,164.36,164.24,164.29,6815.0,128.1277,128.1667,128.0732,128.1121,6815.0
2017-03-30 13:05:00,164.29,164.34,164.26,164.34,5552.0,128.1121,128.1511,128.0888,128.1511,5552.0
2017-03-30 13:10:00,164.34,164.39,164.3,164.38,12740.0,128.1511,128.1901,128.1199,128.1823,12740.0
2017-03-30 13:15:00,164.39,164.48,164.37,164.44,10260.0,128.1901,128.2603,128.1745,128.2291,10260.0
2017-03-30 13:20:00,164.43,164.48,164.37,164.44,14291.0,128.2213,128.2603,128.1745,128.2291,14291.0
2017-03-30 13:25:00,164.44,164.51,164.43,164.44,7798.0,128.2291,128.2837,128.2213,128.2291,7798.0
2017-03-30 13:30:00,164.45,164.54,164.43,164.49,12623.0,128.2369,128.3071,128.2213,128.2681,12623.0
2017-03-30 13:35:00,164.5,164.5,164.4,164.45,10696.0,128.2759,128.2759,128.1979,128.2369,10696.0
2017-03-30 13:40:00,164.47,164.47,164.36,164.41,5460.0,128.2525,128.2525,128.1667,128.2057,5460.0
2017-03-30 13:45:00,164.41,164.45,164.36,164.38,8902.0,128.2057,128.2369,128.1667,128.1823,8902.0
2017-03-30 13:50:00,164.38,164.42,164.3,164.35,10855.0,128.1823,128.2135,128.1199,128.1589,10855.0
2017-03-30 13:55:00,164.35,164.37,164.26,164.26,10211.0,128.1589,128.1745,128.0888,128.0888,10211.0
2017-03-30 14:00:00,164.26,164.33,164.26,164.31,8781.0,128.0888,128.1433,128.0888,128.1277,8781.0
2017-03-30 14:05:00,164.31,164.41,164.24,164.41,7447.0,128.1277,128.2057,128.0732,128.2057,7447.0
2017-03-30 14:10:00,164.4,164.45,164.37,164.45,6912.0,128.1979,128.2369,128.1745,128.2369,6912.0
2017-03-30 14:15:00,164.46,164.5,164.43,164.44,7920.0,128.2447,128.2759,128.2213,128.2291,7920.0
2017-03-30 14:20:00,164.45,164.51,164.4,164.51,23146.0,128.2369,128.2837,128.1979,128.2837,23146.0
2017-03-30 14:25:00,164.52,164.58,164.49,164.57,10581.0,128.2915,128.3383,128.2681,128.3305,10581.0
2017-03-30 14:30:00,164.55,164.6,164.5,164.55,17539.0,128.3149,128.3539,128.2759,128.3149,17539.0
2017-03-30 14:35:00,164.54,164.56,164.43,164.52,10639.0,128.3071,128.3227,128.2213,128.2915,10639.0
2017-03-30 14:40:00,164.5,164.52,164.38,164.38,12742.0,128.2759,128.2915,128.1823,128.1823,12742.0
2017-03-30 14:45:00,164.39,164.41,164.26,164.32,17929.0,128.1901,128.2057,128.0888,128.1355,17929.0
2017-03-30 14:50:00,164.33,164.41,164.18,164.19,21189.0,128.1433,128.2057,128.0264,128.0342,21189.0
2017-03-30 14:55:00,164.23,164.3,164.15,164.26,8476.0,128.0654,128.1199,128.003,128.0888,8476.0
2017-03-30 15:00:00,164.28,164.33,164.22,164.29,16871.0,128.1043,128.1433,128.0576,128.1121,16871.0
2017-03-30 15:05:00,164.27,164.36,164.24,164.34,8451.0,128.0965,128.1667,128.0732,128.1511,8451.0
2017-03-30 15:10:00,164.35,164.35,164.25,164.27,8455.0,128.1589,128.1589,128.081,128.0965,8455.0
2017-03-30 15:15:00,164.29,164.34,164.27,164.31,8567.0,128.1121,128.1511,128.0965,128.1277,8567.0
2017-03-30 15:20:00,164.32,164.47,164.3,164.47,16106.0,128.1355,128.2525,128.1199,128.2525,16106.0
2017-03-30 15:25:00,164.47,164.57,164.46,164.55,13288.0,128.2525,128.3305,128.2447,128.3149,13288.0
2017-03-30 15:30:00,164.54,164.59,164.5,164.58,19183.0,128.3071,128.3461,128.2759,128.3383,19183.0
2017-03-30 15:35:00,164.59,164.7,164.58,164.62,45827.0,128.3461,128.4319,128.3383,128.3695,45827.0
2017-03-30 15:40:00,164.62,164.63,164.38,164.44,32236.0,128.3695,128.3773,128.1823,128.2291,32236.0
2017-03-30 15:45:00,164.42,164.46,164.36,164.37,29397.0,128.2135,128.2447,128.1667,128.1745,29397.0
2017-03-30 15:50:00,164.34,164.39,164.2,164.35,58032.0,128.1511,128.1901,128.042,128.1589,58032.0
2017-03-30 15:55:00,164.33,164.55,164.27,164.41,78018.0,128.1433,128.3149,128.0965,128.2057,78018.0
2017-03-31 09:30:00,164.32,164.77,163.85,164.19,99471.0,128.1355,128.4864,127.769,128.0342,99471.0
2017-03-31 09:35:00,164.11,164.5,164.1,164.25,23955.0,127.9718,128.2759,127.964,128.081,23955.0
2017-03-31 09:40:00,164.31,164.32,164.02,164.21,17627.0,128.1277,128.1355,127.9016,128.0498,17627.0
2017-03-31 09:45:00,164.22,164.64,164.2,164.37,19945.0,128.0576,128.3851,128.042,128.1745,19945.0
2017-03-31 09:50:00,164.36,164.65,164.34,164.51,17932.0,128.1667,128.3929,128.1511,128.2837,17932.0
2017-03-31 09:55:00,164.51,164.91,164.49,164.7,27974.0,128.2837,128.5956,128.2681,128.4319,27974.0
2017-03-31 10:00:00,164.68,164.68,164.37,164.38,19341.0,128.4163,128.4163,128.1745,128.1823,19341.0
2017-03-31 10:05:00,164.38,164.88,164.33,164.81,29956.0,128.1823,128.5722,128.1433,128.5176,29956.0
2017-03-31 10:10:00,164.79,164.89,164.54,164.88,19783.0,128.502,128.58,128.3071,128.5722,19783.0
2017-03-31 10:15:00,164.88,164.88,164.61,164.68,19807.0,128.5722,128.5722,128.3617,128.4163,19807.0
2017-03-31 10:20:00,164.65,164.86,164.47,164.82,26186.0,128.3929,128.5566,128.2525,128.5254,26186.0
2017-03-31 10:25:00,164.83,165.01,164.72,165.01,35762.0,128.5332,128.6736,128.4475,128.6736,35762.0
2017-03-31 10:30:00,165.0,165.06,164.73,164.99,30965.0,128.6658,128.7126,128.4553,128.658,30965.0
2017-03-31 10:35:00,165.04,165.48,164.88,165.35,57392.0,128.697,129.0401,128.5722,128.9387,57392.0
2017-03-31 10:40:00,165.36,165.4,164.93,165.01,52157.0,128.9465,128.9777,128.6112,128.6736,52157.0
2017-03-31 10:45:00,165.03,165.07,164.82,164.82,30532.0,128.6892,128.7204,128.5254,128.5254,30532.0
2017-03-31 10:50:00,164.84,165.18,164.81,165.18,17623.0,128.541,128.8062,128.5176,128.8062,17623.0
2017-03-31 10:55:00,165.18,165.18,165.0,165.04,25968.0,128.8062,128.8062,128.6658,128.697,25968.0
2017-03-31 11:00:00,165.01,165.18,164.95,165.06,14099.0,128.6736,128.8062,128.6268,128.7126,14099.0
2017-03-31 11:05:00,165.06,165.15,165.0,165.13,20863.0,128.7126,128.7828,128.6658,128.7672,20863.0
2017-03-31 11:10:00,165.13,165.13,164.88,164.96,13037.0,128.7672,128.7672,128.5722,128.6346,13037.0
2017-03-31 11:15:00,164.95,165.1,164.86,165.03,19494.0,128.6268,128.7438,128.5566,128.6892,19494.0
2017-03-31 11:20:00,165.02,165.06,164.75,164.81,19860.0,128.6814,128.7126,128.4708,128.5176,19860.0
2017-03-31 11:25:00,164.77,164.87,164.69,164.87,20952.0,128.4864,128.5644,128.4241,128.5644,20952.0
2017-03-31 11:30:00,164.8,164.83,164.59,164.78,19287.0,128.5098,128.5332,128.3461,128.4942,19287.0
2017-03-31 11:35:00,164.81,164.83,164.6,164.63,15881.0,128.5176,128.5332,128.3539,128.3773,15881.0
2017-03-31 11:40:00,164.69,164.89,164.66,164.83,21892.0,128.4241,128.58,128.4007,128.5332,21892.0
2017-03-31 11:45:00,164.85,164.98,164.74,164.86,44481.0,128.5488,128.6502,128.4631,128.5566,44481.0
2017-03-31 11:50:00,164.84,164.9,164.71,164.75,22710.0,128.541,128.5878,128.4397,128.4708,22710.0
2017-03-31 11:55:00,164.73,164.76,164.57,164.6,16279.0,128.4553,128.4786,128.3305,128.3539,16279.0
2017-03-31 12:00:00,164.65,164.78,164.64,164.78,7614.0,128.3929,128.4942,128.3851,128.4942,7614.0
2017-03-31 12:05:00,164.77,164.77,164.63,164.68,11620.0,128.4864,128.4864,128.3773,128.4163,11620.0
2017-03-31 12:10:00,164.66,164.7,164.62,164.65,8169.0,128.4007,128.4319,128.3695,128.3929,8169.0
2017-03-31 12:15:00,164.68,164.77,164.62,164.64,19906.0,128.4163,128.4864,128.3695,128.3851,19906.0
2017-03-31 12:20:00,164.63,164.65,164.45,164.64,20414.0,128.3773,128.3929,128.2369,128.3851,20414.0
2017-03-31 12:25:00,164.6,164.71,164.56,164.71,8843.0,128.3539,128.4397,128.3227,128.4397,8843.0
2017-03-31 12:30:00,164.72,164.79,164.67,164.73,14223.0,128.4475,128.502,128.4085,128.4553,14223.0
2017-03-31 12:35:00,164.75,164.76,164.59,164.62,8927.0,128.4708,128.4786,128.3461,128.3695,8927.0
2017-03-31 12:40:00,164.63,164.66,164.55,164.6,5837.0,128.3773,128.4007,128.3149,128.3539,5837.0
2017-03-31 12:45:00,164.62,164.63,164.54,164.54,11774.0,128.3695,128.3773,128.3071,128.3071,11774.0
2017-03-31 12:50:00,164.56,164.58,164.51,164.51,14746.0,128.3227,128.3383,128.2837,128.2837,14746.0
2017-03-31 12:55:00,164.52,164.59,164.47,164.56,8111.0,128.2915,128.3461,128.2525,128.3227,8111.0
2017-03-31 13:00:00,164.56,164.57,164.48,164.51,12997.0,128.3227,128.3305,128.2603,128.2837,12997.0
2017-03-31 13:05:00,164.52,164.52,164.36,164.39,8563.0,128.2915,128.2915,128.1667,128.1901,8563.0
2017-03-31 13:10:00,164.38,164.41,164.31,164.36,16811.0,128.1823,128.2057,128.1277,128.1667,16811.0
2017-03-31 13:15:00,164.35,164.44,164.31,164.44,9217.0,128.1589,128.2291,128.1277,128.2291,9217.0
2017-03-31 13:20:00,164.42,164.56,164.42,164.5,11804.0,128.2135,128.3227,128.2135,128.2759,11804.0
2017-03-31 13:25:00,164.48,164.52,164.47,164.49,13299.0,128.2603,128.2915,128.2525,128.2681,13299.0
2017-03-31 13:30:00,164.49,164.53,164.44,164.44,12243.0,128.2681,128.2993,128.2291,128.2291,12243.0
2017-03-31 13:35:00,164.47,164.53,164.45,164.5,5321.0,128.2525,128.2993,128.2369,128.2759,5321.0
2017-03-31 13:40:00,164.5,164.54,164.46,164.48,13555.0,128.2759,128.3071,128.2447,128.2603,13555.0
2017-03-31 13:45:00,164.49,164.52,164.46,164.5,17545.0,128.2681,128.2915,128.2447,128.2759,17545.0
2017-03-31 13:50:00,164.46,164.46,164.37,164.41,6921.0,128.2447,128.2447,128.1745,128.2057,6921.0
2017-03-31 13:55:00,164.4,164.41,164.23,164.23,11486.0,128.1979,128.2057,128.0654,128.0654,11486.0
2017-03-31 14:00:00,164.21,164.32,164.12,164.22,13787.0,128.0498,128.1355,127.9796,128.0576,13787.0
2017-03-31 14:05:00,164.22,164.31,164.17,164.29,18987.0,128.0576,128.1277,128.0186,128.1121,18987.0
2017-03-31 14:10:00,164.27,164.36,164.01,164.21,38446.0,128.0965,128.1667,127.8938,128.0498,38446.0
2017-03-31 14:15:00,164.21,164.32,164.15,164.25,13305.0,128.0498,128.1355,128.003,128.081,13305.0
2017-03-31 14:20:00,164.24,164.37,164.22,164.37,7973.0,128.0732,128.1745,128.0576,128.1745,7973.0
2017-03-31 14:25:00,164.33,164.35,164.18,164.21,9604.0,128.1433,128.1589,128.0264,128.0498,9604.0
2017-03-31 14:30:00,164.19,164.31,164.17,164.25,7621.0,128.0342,128.1277,128.0186,128.081,7621.0
2017-03-31 14:35:00,164.25,164.31,164.13,164.21,20310.0,128.081,128.1277,127.9874,128.0498,20310.0
2017-03-31 14:40:00,164.19,164.27,164.12,164.26,15135.0,128.0342,128.0965,127.9796,128.0888,15135.0
2017-03-31 14:45:00,164.26,164.38,164.2,164.31,16937.0,128.0888,128.1823,128.042,128.1277,16937.0
2017-03-31 14:50:00,164.32,164.34,164.24,164.24,11496.0,128.1355,128.1511,128.0732,128.0732,11496.0
2017-03-31 14:55:00,164.26,164.32,164.22,164.29,22074.0,128.0888,128.1355,128.0576,128.1121,22074.0
2017-03-31 15:00:00,164.29,164.39,164.26,164.36,17507.0,128.1121,128.1901,128.0888,128.1667,17507.0
2017-03-31 15:05:00,164.38,164.41,164.28,164.41,14692.0,128.1823,128.2057,128.1043,128.2057,14692.0
2017-03-31 15:10:00,164.41,164.44,164.3,164.42,26870.0,128.2057,128.2291,128.1199,128.2135,26870.0
2017-03-31 15:15:00,164.41,164.47,164.3,164.35,37475.0,128.2057,128.2525,128.1199,128.1589,37475.0
2017-03-31 15:20:00,164.37,164.38,164.32,164.34,16682.0,128.1745,128.1823,128.1355,128.1511,16682.0
2017-03-31 15:25:00,164.33,164.43,164.31,164.31,23751.0,128.1433,128.2213,128.1277,128.1277,23751.0
2017-03-31 15:30:00,164.29,164.48,164.27,164.4,43785.0,128.1121,128.2603,128.0965,128.1979,43785.0
2017-03-31 15:35:00,164.41,164.46,164.3,164.37,38553.0,128.2057,128.2447,128.1199,128.1745,38553.0
2017-03-31 15:40:00,164.35,164.51,164.33,164.35,61691.0,128.1589,128.2837,128.1433,128.1589,61691.0
2017-03-31 15:45:00,164.35,164.45,164.19,164.27,46849.0,128.1589,128.2369,128.0342,128.0965,46849.0
2017-03-31 15:50:00,164.25,164.32,164.2,164.29,54207.0,128.081,128.1355,128.042,128.1121,54207.0
2017-03-31 15:55:00,164.29,164.38,164.04,164.11,168199.0,128.1121,128.1823,127.9172,127.9718,168199.0
2017-04-03 09:30:00,164.63,165.02,164.5,164.97,80007.0,128.3773,128.6814,128.2759,128.6424,80007.0
2017-04-03 09:35:00,164.87,164.98,164.62,164.81,40890.0,128.5644,128.6502,128.3695,128.5176,40890.0
2017-04-03 09:40:00,164.79,164.91,164.56,164.84,34021.0,128.502,128.5956,128.3227,128.541,34021.0
2017-04-03 09:45:00,164.89,164.95,164.73,164.74,28320.0,128.58,128.6268,128.4553,128.4631,28320.0
2017-04-03 09:50:00,164.72,164.79,164.26,164.27,43635.0,128.4475,128.502,128.0888,128.0965,43635.0
2017-04-03 09:55:00,164.25,164.45,164.07,164.32,28454.0,128.081,128.2369,127.9406,128.1355,28454.0
2017-04-03 10:00:00,164.35,164.59,164.16,164.23,28433.0,128.1589,128.3461,128.0108,128.0654,28433.0
2017-04-03 10:05:00,164.29,164.3,163.87,163.9,34532.0,128.1121,128.1199,127.7846,127.808,34532.0
2017-04-03 10:10:00,163.88,164.23,163.61,164.17,41988.0,127.7924,128.0654,127.5819,128.0186,41988.0
2017-04-03 10:15:00,164.04,164.39,164.02,164.23,22777.0,127.9172,128.1901,127.9016,128.0654,22777.0
2017-04-03 10:20:00,164.23,164.36,164.23,164.31,28406.0,128.0654,128.1667,128.0654,128.1277,28406.0
2017-04-03 10:25:00,164.29,164.61,164.29,164.44,28461.0,128.1121,128.3617,128.1121,128.2291,28461.0
2017-04-03 10:30:00,164.4,164.56,164.21,164.43,36836.0,128.1979,128.3227,128.0498,128.2213,36836.0
2017-04-03 10:35:00,164.44,164.44,164.19,164.29,18652.0,128.2291,128.2291,128.0342,128.1121,18652.0
2017-04-03 10:40:00,164.3,164.33,164.09,164.28,17579.0,128.1199,128.1433,127.9562,128.1043,17579.0
2017-04-03 10:45:00,164.31,164.45,164.21,164.35,9915.0,128.1277,128.2369,128.0498,128.1589,9915.0
2017-04-03 10:50:00,164.3,164.38,164.1,164.34,23458.0,128.1199,128.1823,127.964,128.1511,23458.0
2017-04-03 10:55:00,164.34,164.35,164.03,164.03,12617.0,128.1511,128.1589,127.9094,127.9094,12617.0
2017-04-03 11:00:00,164.09,164.21,164.01,164.06,21340.0,127.9562,128.0498,127.8938,127.9328,21340.0
2017-04-03 11:05:00,164.09,164.09,163.72,163.95,29366.0,127.9562,127.9562,127.6677,127.847,29366.0
2017-04-03 11:10:00,163.96,164.09,163.9,164.07,11322.0,127.8548,127.9562,127.808,127.9406,11322.0
2017-04-03 11:15:00,164.09,164.29,164.04,164.05,16098.0,127.9562,128.1121,127.9172,127.925,16098.0
2017-04-03 11:20:00,164.05,164.36,163.94,164.3,29760.0,127.925,128.1667,127.8392,128.1199,29760.0
2017-04-03 11:25:00,164.34,164.41,164.07,164.16,23803.0,128.1511,128.2057,127.9406,128.0108,23803.0
2017-04-03 11:30:00,164.24,164.31,164.08,164.25,23222.0,128.0732,128.1277,127.9484,128.081,23222.0
2017-04-03 11:35:00,164.27,164.41,164.19,164.33,20783.0,128.0965,128.2057,128.0342,128.1433,20783.0
2017-04-03 11:40:00,164.29,164.43,164.26,164.27,14154.0,128.1121,128.2213,128.0888,128.0965,14154.0
2017-04-03 11:45:00,164.23,164.34,164.05,164.13,38548.0,128.0654,128.1511,127.925,127.9874,38548.0
2017-04-03 11:50:00,164.09,164.13,163.87,163.93,16119.0,127.9562,127.9874,127.7846,127.8314,16119.0
2017-04-03 11:55:00,163.9,164.09,163.85,163.89,24969.0,127.808,127.9562,127.769,127.8002,24969.0
2017-04-03 12:00:00,163.89,163.89,163.52,163.6,19864.0,127.8002,127.8002,127.5117,127.5741,19864.0
2017-04-03 12:05:00,163.57,163.67,163.54,163.63,17707.0,127.5507,127.6287,127.5273,127.5975,17707.0
2017-04-03 12:10:00,163.68,163.95,163.68,163.89,16148.0,127.6365,127.847,127.6365,127.8002,16148.0
2017-04-03 12:15:00,163.87,164.13,163.85,164.05,28659.0,127.7846,127.9874,127.769,127.925,28659.0
2017-04-03 12:20:00,164.04,164.13,163.93,164.09,17915.0,127.9172,127.9874,127.8314,127.9562,17915.0
2017-04-03 12:25:00,164.09,164.14,163.97,164.06,27890.0,127.9562,127.9952,127.8626,127.9328,27890.0
2017-04-03 12:30:00,164.1,164.3,164.02,164.08,14545.0,127.964,128.1199,127.9016,127.9484,14545.0
2017-04-03 12:35:00,164.11,164.13,163.97,164.0,10815.0,127.9718,127.9874,127.8626,127.886,10815.0
2017-04-03 12:40:00,164.0,164.04,163.9,163.94,13692.0,127.886,127.9172,127.808,127.8392,13692.0
2017-04-03 12:45:00,163.94,164.01,163.83,163.95,18515.0,127.8392,127.8938,127.7534,127.847,18515.0
2017-04-03 12:50:00,163.94,163.95,163.83,163.9,8153.0,127.8392,127.847,127.7534,127.808,8153.0
2017-04-03 12:55:00,163.89,164.06,163.89,164.06,16076.0,127.8002,127.9328,127.8002,127.9328,16076.0
2017-04-03 13:00:00,164.05,164.08,163.94,164.03,13436.0,127.925,127.9484,127.8392,127.9094,13436.0
2017-04-03 13:05:00,164.06,164.09,163.87,163.9,8059.0,127.9328,127.9562,127.7846,127.808,8059.0
2017-04-03 13:10:00,163.91,164.07,163.9,163.99,15815.0,127.8158,127.9406,127.808,127.8782,15815.0
2017-04-03 13:15:00,163.96,164.1,163.96,164.01,23898.0,127.8548,127.964,127.8548,127.8938,23898.0
2017-04-03 13:20:00,164.03,164.04,163.73,163.82,24598.0,127.9094,127.9172,127.6755,127.7456,24598.0
2017-04-03 13:25:00,163.84,163.95,163.77,163.85,14045.0,127.7612,127.847,127.7067,127.769,14045.0
2017-04-03 13:30:00,163.86,163.91,163.72,163.84,15399.0,127.7768,127.8158,127.6677,127.7612,15399.0
2017-04-03 13:35:00,163.88,163.88,163.57,163.59,18765.0,127.7924,127.7924,127.5507,127.5663,18765.0
2017-04-03 13:40:00,163.61,163.67,163.53,163.6,17459.0,127.5819,127.6287,127.5195,127.5741,17459.0
2017-04-03 13:45:00,163.62,163.8,163.61,163.68,15212.0,127.5897,127.73,127.5819,127.6365,15212.0
2017-04-03 13:50:00,163.71,163.86,163.68,163.83,16715.0,127.6599,127.7768,127.6365,127.7534,16715.0
2017-04-03 13:55:00,163.83,163.9,163.81,163.89,24278.0,127.7534,127.808,127.7378,127.8002,24278.0
2017-04-03 14:00:00,163.89,163.97,163.8,163.92,19564.0,127.8002,127.8626,127.73,127.8236,19564.0
2017-04-03 14:05:00,163.92,163.93,163.65,163.68,15005.0,127.8236,127.8314,127.6131,127.6365,15005.0
2017-04-03 14:10:00,163.68,163.79,163.61,163.76,18198.0,127.6365,127.7222,127.5819,127.6989,18198.0
2017-04-03 14:15:00,163.76,163.78,163.62,163.73,16268.0,127.6989,127.7145,127.5897,127.6755,16268.0
2017-04-03 14:20:00,163.74,163.78,163.62,163.74,18645.0,127.6833,127.7145,127.5897,127.6833,18645.0
2017-04-03 14:25:00,163.75,164.09,163.71,164.01,19562.0,127.6911,127.9562,127.6599,127.8938,19562.0
2017-04-03 14:30:00,164.05,164.1,163.98,164.01,12109.0,127.925,127.964,127.8704,127.8938,12109.0
2017-04-03 14:35:00,164.02,164.07,163.95,164.02,12644.0,127.9016,127.9406,127.847,127.9016,12644.0
2017-04-03 14:40:00,164.05,164.27,164.05,164.22,15766.0,127.925,128.0965,127.925,128.0576,15766.0
2017-04-03 14:45:00,164.22,164.26,164.1,164.12,13378.0,128.0576,128.0888,127.964,127.9796,13378.0
2017-04-03 14:50:00,164.12,164.22,164.08,164.21,23400.0,127.9796,128.0576,127.9484,128.0498,23400.0
2017-04-03 14:55:00,164.23,164.25,164.05,164.07,29060.0,128.0654,128.081,127.925,127.9406,29060.0
2017-04-03 15:00:00,164.08,164.23,164.07,164.23,20548.0,127.9484,128.0654,127.9406,128.0654,20548.0
2017-04-03 15:05:00,164.22,164.22,164.08,164.17,17948.0,128.0576,128.0576,127.9484,128.0186,17948.0
2017-04-03 15:10:00,164.17,164.3,164.15,164.16,32545.0,128.0186,128.1199,128.003,128.0108,32545.0
2017-04-03 15:15:00,164.19,164.19,163.95,163.95,18916.0,128.0342,128.0342,127.847,127.847,18916.0
2017-04-03 15:20:00,163.92,163.97,163.77,163.87,32431.0,127.8236,127.8626,127.7067,127.7846,32431.0
2017-04-03 15:25:00,163.88,164.0,163.83,163.93,27283.0,127.7924,127.886,127.7534,127.8314,27283.0
2017-04-03 15:30:00,163.92,163.95,163.82,163.88,37864.0,127.8236,127.847,127.7456,127.7924,37864.0
2017-04-03 15:35:00,163.87,163.94,163.66,163.66,36189.0,127.7846,127.8392,127.6209,127.6209,36189.0
2017-04-03 15:40:00,163.68,163.84,163.62,163.74,51206.0,127.6365,127.7612,127.5897,127.6833,51206.0
2017-04-03 15:45:00,163.75,163.82,163.6,163.68,63380.0,127.6911,127.7456,127.5741,127.6365,63380.0
2017-04-03 15:50:00,163.67,163.89,163.66,163.88,62786.0,127.6287,127.8002,127.6209,127.7924,62786.0
2017-04-03 15:55:00,163.89,164.0,163.8,163.84,181231.0,127.8002,127.886,127.73,127.7612,181231.0
2017-04-04 09:30:00,163.78,164.16,163.61,163.61,58313.0,127.7145,128.0108,127.5819,127.5819,58313.0
2017-04-04 09:35:00,163.72,163.97,163.59,163.81,17422.0,127.6677,127.8626,127.5663,127.7378,17422.0
2017-04-04 09:40:00,163.84,164.1,163.75,163.76,34928.0,127.7612,127.964,127.6911,127.6989,34928.0
2017-04-04 09:45:00,163.84,163.87,163.58,163.64,21620.0,127.7612,127.7846,127.5585,127.6053,21620.0
2017-04-04 09:50:00,163.7,163.95,163.58,163.58,28485.0,127.6521,127.847,127.5585,127.5585,28485.0
2017-04-04 09:55:00,163.6,163.71,163.4,163.55,19192.0,127.5741,127.6599,127.4181,127.5351,19192.0
2017-04-04 10:00:00,163.56,163.6,163.24,163.26,29800.0,127.5429,127.5741,127.2934,127.309,29800.0
2017-04-04 10:05:00,163.23,163.37,163.12,163.2,32537.0,127.2856,127.3947,127.1998,127.2622,32537.0
2017-04-04 10:10:00,163.22,163.6,163.21,163.53,21004.0,127.2778,127.5741,127.27,127.5195,21004.0
2017-04-04 10:15:00,163.54,163.62,163.42,163.5,28182.0,127.5273,127.5897,127.4337,127.4961,28182.0
2017-04-04 10:20:00,163.53,163.61,163.44,163.48,13419.0,127.5195,127.5819,127.4493,127.4805,13419.0
2017-04-04 10:25:00,163.48,163.53,163.43,163.52,22449.0,127.4805,127.5195,127.4415,127.5117,22449.0
2017-04-04 10:30:00,163.52,163.7,163.42,163.65,19772.0,127.5117,127.6521,127.4337,127.6131,19772.0
2017-04-04 10:35:00,163.66,163.81,163.65,163.66,19239.0,127.6209,127.7378,127.6131,127.6209,19239.0
2017-04-04 10:40:00,163.7,163.72,163.62,163.64,10627.0,127.6521,127.6677,127.5897,127.6053,10627.0
2017-04-04 10:45:00,163.65,163.74,163.57,163.72,10653.0,127.6131,127.6833,127.5507,127.6677,10653.0
2017-04-04 10:50:00,163.74,163.83,163.69,163.8,10789.0,127.6833,127.7534,127.6443,127.73,10789.0
2017-04-04 10:55:00,163.84,163.85,163.71,163.82,10108.0,127.7612,127.769,127.6599,127.7456,10108.0
2017-04-04 11:00:00,163.83,163.91,163.76,163.91,16998.0,127.7534,127.8158,127.6989,127.8158,16998.0
2017-04-04 11:05:00,163.92,164.14,163.92,164.14,17593.0,127.8236,127.9952,127.8236,127.9952,17593.0
2017-04-04 11:10:00,164.13,164.2,164.06,164.09,10860.0,127.9874,128.042,127.9328,127.9562,10860.0
2017-04-04 11:15:00,164.11,164.16,164.05,164.05,11956.0,127.9718,128.0108,127.925,127.925,11956.0
2017-04-04 11:20:00,164.07,164.2,164.06,164.2,15122.0,127.9406,128.042,127.9328,128.042,15122.0
2017-04-04 11:25:00,164.22,164.3,164.11,164.12,27942.0,128.0576,128.1199,127.9718,127.9796,27942.0
2017-04-04 11:30:00,164.11,164.13,163.97,164.05,25569.0,127.9718,127.9874,127.8626,127.925,25569.0
2017-04-04 11:35:00,164.05,164.07,164.0,164.03,31977.0,127.925,127.9406,127.886,127.9094,31977.0
2017-04-04 11:40:00,164.03,164.22,164.02,164.2,32732.0,127.9094,128.0576,127.9016,128.042,32732.0
2017-04-04 11:45:00,164.21,164.44,164.2,164.4,26646.0,128.0498,128.2291,128.042,128.1979,26646.0
2017-04-04 11:50:00,164.4,164.41,164.24,164.3,37527.0,128.1979,128.2057,128.0732,128.1199,37527.0
2017-04-04 11:55:00,164.3,164.3,164.13,164.14,23530.0,128.1199,128.1199,127.9874,127.9952,23530.0
2017-04-04 12:00:00,164.14,164.21,164.07,164.08,10857.0,127.9952,128.0498,127.9406,127.9484,10857.0
2017-04-04 12:05:00,164.06,164.11,163.98,164.03,13822.0,127.9328,127.9718,127.8704,127.9094,13822.0
2017-04-04 12:10:00,164.02,164.05,163.9,164.01,14896.0,127.9016,127.925,127.808,127.8938,14896.0
2017-04-04 12:15:00,164.04,164.09,163.96,164.09,9901.0,127.9172,127.9562,127.8548,127.9562,9901.0
2017-04-04 12:20:00,164.07,164.08,164.0,164.07,11898.0,127.9406,127.9484,127.886,127.9406,11898.0
2017-04-04 12:25:00,164.07,164.19,164.04,164.17,9470.0,127.9406,128.0342,127.9172,128.0186,9470.0
2017-04-04 12:30:00,164.18,164.25,164.14,164.23,20191.0,128.0264,128.081,127.9952,128.0654,20191.0
2017-04-04 12:35:00,164.24,164.25,164.14,164.22,14792.0,128.0732,128.081,127.9952,128.0576,14792.0
2017-04-04 12:40:00,164.2,164.23,164.15,164.18,14198.0,128.042,128.0654,128.003,128.0264,14198.0
2017-04-04 12:45:00,164.19,164.23,164.01,164.01,14583.0,128.0342,128.0654,127.8938,127.8938,14583.0
2017-04-04 12:50:00,164.0,164.08,163.92,163.97,9720.0,127.886,127.9484,127.8236,127.8626,9720.0
2017-04-04 12:55:00,163.99,164.01,163.94,164.01,19513.0,127.8782,127.8938,127.8392,127.8938,19513.0
2017-04-04 13:00:00,164.01,164.01,163.85,163.98,7598.0,127.8938,127.8938,127.769,127.8704,7598.0
2017-04-04 13:05:00,163.99,164.03,163.89,164.03,7839.0,127.8782,127.9094,127.8002,127.9094,7839.0
2017-04-04 13:10:00,164.06,164.15,164.02,164.13,9164.0,127.9328,128.003,127.9016,127.9874,9164.0
2017-04-04 13:15:00,164.13,164.15,163.97,163.99,41917.0,127.9874,128.003,127.8626,127.8782,41917.0
2017-04-04 13:20:00,164.0,164.02,163.97,163.97,12832.0,127.886,127.9016,127.8626,127.8626,12832.0
2017-04-04 13:25:00,164.0,164.02,163.95,163.97,7025.0,127.886,127.9016,127.847,127.8626,7025.0
2017-04-04 13:30:00,163.94,164.03,163.94,164.02,7670.0,127.8392,127.9094,127.8392,127.9016,7670.0
2017-04-04 13:35:00,164.03,164.04,163.96,163.98,9002.0,127.9094,127.9172,127.8548,127.8704,9002.0
2017-04-04 13:40:00,164.0,164.07,163.99,164.0,22532.0,127.886,127.9406,127.8782,127.886,22532.0
2017-04-04 13:45:00,164.0,164.04,163.97,163.97,18487.0,127.886,127.9172,127.8626,127.8626,18487.0
2017-04-04 13:50:00,163.94,164.03,163.92,164.01,8250.0,127.8392,127.9094,127.8236,127.8938,8250.0
2017-04-04 13:55:00,164.0,164.04,163.96,164.0,15592.0,127.886,127.9172,127.8548,127.886,15592.0
2017-04-04 14:00:00,164.0,164.05,163.96,163.97,30828.0,127.886,127.925,127.8548,127.8626,30828.0
2017-04-04 14:05:00,163.97,164.08,163.94,164.0,30794.0,127.8626,127.9484,127.8392,127.886,30794.0
2017-04-04 14:10:00,164.0,164.02,163.98,164.02,15746.0,127.886,127.9016,127.8704,127.9016,15746.0
2017-04-04 14:15:00,163.99,164.07,163.98,163.99,16090.0,127.8782,127.9406,127.8704,127.8782,16090.0
2017-04-04 14:20:00,164.0,164.07,163.97,164.06,17532.0,127.886,127.9406,127.8626,127.9328,17532.0
2017-04-04 14:25:00,164.06,164.09,164.02,164.09,24364.0,127.9328,127.9562,127.9016,127.9562,24364.0
2017-04-04 14:30:00,164.09,164.13,164.05,164.11,11207.0,127.9562,127.9874,127.925,127.9718,11207.0
2017-04-04 14:35:00,164.12,164.14,164.06,164.13,15021.0,127.9796,127.9952,127.9328,127.9874,15021.0
2017-04-04 14:40:00,164.14,164.27,164.11,164.25,18732.0,127.9952,128.0965,127.9718,128.081,18732.0
2017-04-04 14:45:00,164.24,164.28,164.18,164.21,21155.0,128.0732,128.1043,128.0264,128.0498,21155.0
2017-04-04 14:50:00,164.2,164.24,164.14,164.2,23030.0,128.042,128.0732,127.9952,128.042,23030.0
2017-04-04 14:55:00,164.2,164.2,164.07,164.07,15825.0,128.042,128.042,127.9406,127.9406,15825.0
2017-04-04 15:00:00,164.07,164.15,164.06,164.1,22293.0,127.9406,128.003,127.9328,127.964,22293.0
2017-04-04 15:05:00,164.09,164.11,164.04,164.08,26063.0,127.9562,127.9718,127.9172,127.9484,26063.0
2017-04-04 15:10:00,164.07,164.17,164.06,164.08,22980.0,127.9406,128.0186,127.9328,127.9484,22980.0
2017-04-04 15:15:00,164.09,164.11,163.96,163.96,19315.0,127.9562,127.9718,127.8548,127.8548,19315.0
2017-04-04 15:20:00,163.95,164.06,163.92,164.02,25934.0,127.847,127.9328,127.8236,127.9016,25934.0
2017-04-04 15:25:00,164.0,164.09,163.99,164.02,18756.0,127.886,127.9562,127.8782,127.9016,18756.0
2017-04-04 15:30:00,164.03,164.25,164.03,164.1,25491.0,127.9094,128.081,127.9094,127.964,25491.0
2017-04-04 15:35:00,164.09,164.17,164.03,164.1,27502.0,127.9562,128.0186,127.9094,127.964,27502.0
2017-04-04 15:40:00,164.1,164.21,164.06,164.17,27672.0,127.964,128.0498,127.9328,128.0186,27672.0
2017-04-04 15:45:00,164.17,164.38,164.16,164.38,45216.0,128.0186,128.1823,128.0108,128.1823,45216.0
2017-04-04 15:50:00,164.38,164.39,164.21,164.28,42593.0,128.1823,128.1901,128.0498,128.1043,42593.0
2017-04-04 15:55:00,164.28,164.49,164.28,164.37,79926.0,128.1043,128.2681,128.1043,128.1745,79926.0
2017-04-05 09:30:00,163.12,163.84,163.12,163.25,106926.0,127.1998,127.7612,127.1998,127.3012,106926.0
2017-04-05 09:35:00,163.22,163.63,163.16,163.63,47918.0,127.2778,127.5975,127.231,127.5975,47918.0
2017-04-05 09:40:00,163.69,163.78,163.42,163.66,37315.0,127.6443,127.7145,127.4337,127.6209,37315.0
2017-04-05 09:45:00,163.6,163.62,163.34,163.54,46446.0,127.5741,127.5897,127.3713,127.5273,46446.0
2017-04-05 09:50:00,163.55,163.71,163.48,163.65,35571.0,127.5351,127.6599,127.4805,127.6131,35571.0
2017-04-05 09:55:00,163.65,163.75,163.27,163.27,54141.0,127.6131,127.6911,127.3168,127.3168,54141.0
2017-04-05 10:00:00,163.27,163.62,163.21,163.49,32821.0,127.3168,127.5897,127.27,127.4883,32821.0
2017-04-05 10:05:00,163.5,163.74,163.47,163.63,16116.0,127.4961,127.6833,127.4727,127.5975,16116.0
2017-04-05 10:10:00,163.67,163.72,163.51,163.67,34963.0,127.6287,127.6677,127.5039,127.6287,34963.0
2017-04-05 10:15:00,163.68,163.98,163.67,163.91,32049.0,127.6365,127.8704,127.6287,127.8158,32049.0
2017-04-05 10:20:00,163.9,164.25,163.9,163.93,44148.0,127.808,128.081,127.808,127.8314,44148.0
2017-04-05 10:25:00,164.0,164.27,164.0,164.19,28543.0,127.886,128.0965,127.886,128.0342,28543.0
2017-04-05 10:30:00,164.17,164.29,164.08,164.12,23832.0,128.0186,128.1121,127.9484,127.9796,23832.0
2017-04-05 10:35:00,164.1,164.27,164.02,164.23,17317.0,127.964,128.0965,127.9016,128.0654,17317.0
2017-04-05 10:40:00,164.27,164.64,164.23,164.57,21140.0,128.0965,128.3851,128.0654,128.3305,21140.0
2017-04-05 10:45:00,164.6,164.73,164.58,164.62,21331.0,128.3539,128.4553,128.3383,128.3695,21331.0
2017-04-05 10:50:00,164.62,164.64,164.39,164.44,20785.0,128.3695,128.3851,128.1901,128.2291,20785.0
2017-04-05 10:55:00,164.48,164.58,164.42,164.5,19946.0,128.2603,128.3383,128.2135,128.2759,19946.0
2017-04-05 11:00:00,164.47,164.53,164.42,164.42,24216.0,128.2525,128.2993,128.2135,128.2135,24216.0
2017-04-05 11:05:00,164.4,164.43,164.29,164.38,15949.0,128.1979,128.2213,128.1121,128.1823,15949.0
2017-04-05 11:10:00,164.4,164.61,164.38,164.56,36790.0,128.1979,128.3617,128.1823,128.3227,36790.0
2017-04-05 11:15:00,164.56,164.59,164.38,164.4,25630.0,128.3227,128.3461,128.1823,128.1979,25630.0
2017-04-05 11:20:00,164.41,164.58,164.38,164.39,37683.0,128.2057,128.3383,128.1823,128.1901,37683.0
2017-04-05 11:25:00,164.43,164.44,164.07,164.14,34315.0,128.2213,128.2291,127.9406,127.9952,34315.0
2017-04-05 11:30:00,164.13,164.19,163.94,164.16,25568.0,127.9874,128.0342,127.8392,128.0108,25568.0
2017-04-05 11:35:00,164.16,164.17,164.07,164.09,18964.0,128.0108,128.0186,127.9406,127.9562,18964.0
2017-04-05 11:40:00,164.09,164.37,164.09,164.36,26228.0,127.9562,128.1745,127.9562,128.1667,26228.0
2017-04-05 11:45:00,164.36,164.46,164.29,164.46,17017.0,128.1667,128.2447,128.1121,128.2447,17017.0
2017-04-05 11:50:00,164.44,164.47,164.38,164.38,20261.0,128.2291,128.2525,128.1823,128.1823,20261.0
2017-04-05 11:55:00,164.41,164.42,164.3,164.32,21712.0,128.2057,128.2135,128.1199,128.1355,21712.0
2017-04-05 12:00:00,164.33,164.4,164.29,164.34,11516.0,128.1433,128.1979,128.1121,128.1511,11516.0
2017-04-05 12:05:00,164.34,164.42,164.32,164.39,9693.0,128.1511,128.2135,128.1355,128.1901,9693.0
2017-04-05 12:10:00,164.37,164.43,164.35,164.41,9641.0,128.1745,128.2213,128.1589,128.2057,9641.0
2017-04-05 12:15:00,164.41,164.64,164.41,164.64,13740.0,128.2057,128.3851,128.2057,128.3851,13740.0
2017-04-05 12:20:00,164.66,164.76,164.59,164.64,20263.0,128.4007,128.4786,128.3461,128.3851,20263.0
2017-04-05 12:25:00,164.66,164.7,164.56,164.57,16571.0,128.4007,128.4319,128.3227,128.3305,16571.0
2017-04-05 12:30:00,164.59,164.64,164.53,164.56,11401.0,128.3461,128.3851,128.2993,128.3227,11401.0
2017-04-05 12:35:00,164.58,164.58,164.39,164.43,14492.0,128.3383,128.3383,128.1901,128.2213,14492.0
2017-04-05 12:40:00,164.43,164.56,164.43,164.56,8557.0,128.2213,128.3227,128.2213,128.3227,8557.0
2017-04-05 12:45:00,164.56,164.56,164.4,164.41,25328.0,128.3227,128.3227,128.1979,128.2057,25328.0
2017-04-05 12:50:00,164.42,164.43,164.26,164.29,30936.0,128.2135,128.2213,128.0888,128.1121,30936.0
2017-04-05 12:55:00,164.3,164.32,164.2,164.26,10575.0,128.1199,128.1355,128.042,128.0888,10575.0
2017-04-05 13:00:00,164.24,164.33,164.22,164.33,23884.0,128.0732,128.1433,128.0576,128.1433,23884.0
2017-04-05 13:05:00,164.35,164.38,164.13,164.13,29452.0,128.1589,128.1823,127.9874,127.9874,29452.0
2017-04-05 13:10:00,164.17,164.21,164.13,164.16,12541.0,128.0186,128.0498,127.9874,128.0108,12541.0
2017-04-05 13:15:00,164.2,164.25,164.15,164.16,11542.0,128.042,128.081,128.003,128.0108,11542.0
2017-04-05 13:20:00,164.13,164.21,164.08,164.09,16853.0,127.9874,128.0498,127.9484,127.9562,16853.0
2017-04-05 13:25:00,164.09,164.12,163.94,163.94,17609.0,127.9562,127.9796,127.8392,127.8392,17609.0
2017-04-05 13:30:00,163.95,164.1,163.95,164.06,20930.0,127.847,127.964,127.847,127.9328,20930.0
2017-04-05 13:35:00,164.05,164.2,164.05,164.14,19229.0,127.925,128.042,127.925,127.9952,19229.0
2017-04-05 13:40:00,164.11,164.13,163.9,163.93,19583.0,127.9718,127.9874,127.808,127.8314,19583.0
2017-04-05 13:45:00,163.91,163.95,163.87,163.89,10366.0,127.8158,127.847,127.7846,127.8002,10366.0
2017-04-05 13:50:00,163.9,163.93,163.78,163.79,33285.0,127.808,127.8314,127.7145,127.7222,33285.0
2017-04-05 13:55:00,163.79,163.87,163.71,163.82,56172.0,127.7222,127.7846,127.6599,127.7456,56172.0
2017-04-05 14:00:00,163.79,163.79,163.5,163.56,35052.0,127.7222,127.7222,127.4961,127.5429,35052.0
2017-04-05 14:05:00,163.61,163.67,163.53,163.59,17207.0,127.5819,127.6287,127.5195,127.5663,17207.0
2017-04-05 14:10:00,163.58,163.58,163.42,163.42,37482.0,127.5585,127.5585,127.4337,127.4337,37482.0
2017-04-05 14:15:00,163.45,163.6,163.43,163.52,26001.0,127.4571,127.5741,127.4415,127.5117,26001.0
2017-04-05 14:20:00,163.52,163.54,163.27,163.29,43222.0,127.5117,127.5273,127.3168,127.3324,43222.0
2017-04-05 14:25:00,163.29,163.47,163.14,163.14,43697.0,127.3324,127.4727,127.2154,127.2154,43697.0
2017-04-05 14:30:00,163.18,163.31,163.05,163.07,39820.0,127.2466,127.3479,127.1452,127.1608,39820.0
2017-04-05 14:35:00,163.06,163.13,162.91,163.01,51552.0,127.153,127.2076,127.036,127.114,51552.0
2017-04-05 14:40:00,163.0,163.14,162.97,163.12,26892.0,127.1062,127.2154,127.0828,127.1998,26892.0
2017-04-05 14:45:00,163.13,163.16,163.03,163.06,21652.0,127.2076,127.231,127.1296,127.153,21652.0
2017-04-05 14:50:00,163.04,163.05,162.77,162.88,37405.0,127.1374,127.1452,126.9269,127.0126,37405.0
2017-04-05 14:55:00,162.88,163.05,162.87,162.9,26970.0,127.0126,127.1452,127.0048,127.0282,26970.0
2017-04-05 15:00:00,162.89,163.04,162.78,163.04,32543.0,127.0204,127.1374,126.9347,127.1374,32543.0
2017-04-05 15:05:00,163.03,163.06,162.91,162.92,33775.0,127.1296,127.153,127.036,127.0438,33775.0
2017-04-05 15:10:00,162.91,162.94,162.47,162.47,38242.0,127.036,127.0594,126.6929,126.6929,38242.0
2017-04-05 15:15:00,162.51,162.74,162.47,162.63,51355.0,126.7241,126.9035,126.6929,126.8177,51355.0
2017-04-05 15:20:00,162.57,162.6,162.23,162.26,51251.0,126.7709,126.7943,126.5058,126.5292,51251.0
2017-04-05 15:25:00,162.26,162.39,162.06,162.38,42604.0,126.5292,126.6305,126.3732,126.6227,42604.0
2017-04-05 15:30:00,162.4,162.4,161.68,161.86,70316.0,126.6383,126.6383,126.0769,126.2172,70316.0
2017-04-05 15:35:00,161.84,162.34,161.8,162.19,91856.0,126.2017,126.5915,126.1705,126.4746,91856.0
2017-04-05 15:40:00,162.21,162.47,162.1,162.41,59009.0,126.4902,126.6929,126.4044,126.6461,59009.0
2017-04-05 15:45:00,162.4,162.5,162.19,162.23,74104.0,126.6383,126.7163,126.4746,126.5058,74104.0
2017-04-05 15:50:00,162.19,162.63,162.16,162.58,96369.0,126.4746,126.8177,126.4512,126.7787,96369.0
2017-04-05 15:55:00,162.57,162.58,162.21,162.23,182389.0,126.7709,126.7787,126.4902,126.5058,182389.0
2017-04-06 09:30:00,162.2,162.47,162.02,162.21,64900.0,126.4824,126.6929,126.342,126.4902,64900.0
2017-04-06 09:35:00,162.16,162.59,162.02,162.59,25763.0,126.4512,126.7865,126.342,126.7865,25763.0
2017-04-06 09:40:00,162.59,163.11,162.55,162.95,61251.0,126.7865,127.192,126.7553,127.0672,61251.0
2017-04-06 09:45:00,162.86,162.93,162.31,162.39,37704.0,126.997,127.0516,126.5682,126.6305,37704.0
2017-04-06 09:50:00,162.38,163.09,162.38,163.07,17436.0,126.6227,127.1764,126.6227,127.1608,17436.0
2017-04-06 09:55:00,163.07,163.31,163.0,163.25,37077.0,127.1608,127.3479,127.1062,127.3012,37077.0
2017-04-06 10:00:00,163.27,163.29,162.86,163.06,35371.0,127.3168,127.3324,126.997,127.153,35371.0
2017-04-06 10:05:00,163.02,163.45,162.99,163.42,52002.0,127.1218,127.4571,127.0984,127.4337,52002.0
2017-04-06 10:10:00,163.38,163.39,163.16,163.19,25517.0,127.4025,127.4103,127.231,127.2544,25517.0
2017-04-06 10:15:00,163.15,163.15,162.51,162.61,54642.0,127.2232,127.2232,126.7241,126.8021,54642.0
2017-04-06 10:20:00,162.61,162.88,162.52,162.73,18301.0,126.8021,127.0126,126.7319,126.8957,18301.0
2017-04-06 10:25:00,162.74,162.89,162.62,162.82,19524.0,126.9035,127.0204,126.8099,126.9658,19524.0
2017-04-06 10:30:00,162.83,163.02,162.71,162.78,20574.0,126.9736,127.1218,126.8801,126.9347,20574.0
2017-04-06 10:35:00,162.8,162.85,162.58,162.65,13062.0,126.9503,126.9892,126.7787,126.8333,13062.0
2017-04-06 10:40:00,162.66,162.66,162.32,162.36,26907.0,126.8411,126.8411,126.576,126.6071,26907.0
2017-04-06 10:45:00,162.36,162.46,162.27,162.35,15163.0,126.6071,126.6851,126.537,126.5993,15163.0
2017-04-06 10:50:00,162.4,162.58,162.34,162.34,15530.0,126.6383,126.7787,126.5915,126.5915,15530.0
2017-04-06 10:55:00,162.36,162.52,162.36,162.43,16708.0,126.6071,126.7319,126.6071,126.6617,16708.0
2017-04-06 11:00:00,162.44,162.52,162.4,162.43,17200.0,126.6695,126.7319,126.6383,126.6617,17200.0
2017-04-06 11:05:00,162.38,162.51,162.34,162.39,12140.0,126.6227,126.7241,126.5915,126.6305,12140.0
2017-04-06 11:10:00,162.42,162.72,162.4,162.69,22243.0,126.6539,126.8879,126.6383,126.8645,22243.0
2017-04-06 11:15:00,162.69,162.77,162.62,162.64,18276.0,126.8645,126.9269,126.8099,126.8255,18276.0
2017-04-06 11:20:00,162.62,163.02,162.61,162.83,12472.0,126.8099,127.1218,126.8021,126.9736,12472.0
2017-04-06 11:25:00,162.88,162.99,162.85,162.88,16252.0,127.0126,127.0984,126.9892,127.0126,16252.0
2017-04-06 11:30:00,162.93,163.01,162.89,162.99,10493.0,127.0516,127.114,127.0204,127.0984,10493.0
2017-04-06 11:35:00,162.95,163.11,162.92,162.98,12614.0,127.0672,127.192,127.0438,127.0906,12614.0
2017-04-06 11:40:00,162.99,163.13,162.99,163.03,15696.0,127.0984,127.2076,127.0984,127.1296,15696.0
2017-04-06 11:45:00,163.03,163.06,162.93,163.01,12979.0,127.1296,127.153,127.0516,127.114,12979.0
2017-04-06 11:50:00,163.04,163.07,162.9,163.06,18494.0,127.1374,127.1608,127.0282,127.153,18494.0
2017-04-06 11:55:00,163.06,163.06,162.97,162.99,18553.0,127.153,127.153,127.0828,127.0984,18553.0
2017-04-06 12:00:00,163.01,163.15,163.01,163.1,16733.0,127.114,127.2232,127.114,127.1842,16733.0
2017-04-06 12:05:00,163.11,163.16,163.01,163.04,20154.0,127.192,127.231,127.114,127.1374,20154.0
2017-04-06 12:10:00,163.06,163.1,163.03,163.08,8940.0,127.153,127.1842,127.1296,127.1686,8940.0
2017-04-06 12:15:00,163.08,163.16,163.04,163.1,18334.0,127.1686,127.231,127.1374,127.1842,18334.0
2017-04-06 12:20:00,163.1,163.25,163.1,163.23,8871.0,127.1842,127.3012,127.1842,127.2856,8871.0
2017-04-06 12:25:00,163.24,163.28,163.18,163.2,8854.0,127.2934,127.3246,127.2466,127.2622,8854.0
2017-04-06 12:30:00,163.22,163.27,163.16,163.18,4870.0,127.2778,127.3168,127.231,127.2466,4870.0
2017-04-06 12:35:00,163.19,163.22,163.02,163.18,11373.0,127.2544,127.2778,127.1218,127.2466,11373.0
2017-04-06 12:40:00,163.18,163.19,163.0,163.07,7298.0,127.2466,127.2544,127.1062,127.1608,7298.0
2017-04-06 12:45:00,163.06,163.09,162.97,163.0,12795.0,127.153,127.1764,127.0828,127.1062,12795.0
2017-04-06 12:50:00,162.99,163.01,162.89,162.92,5263.0,127.0984,127.114,127.0204,127.0438,5263.0
2017-04-06 12:55:00,162.9,162.96,162.83,162.88,9150.0,127.0282,127.075,126.9736,127.0126,9150.0
2017-04-06 13:00:00,162.9,162.93,162.88,162.89,5068.0,127.0282,127.0516,127.0126,127.0204,5068.0
2017-04-06 13:05:00,162.89,163.03,162.89,163.02,10894.0,127.0204,127.1296,127.0204,127.1218,10894.0
2017-04-06 13:10:00,163.02,163.05,162.97,163.01,8895.0,127.1218,127.1452,127.0828,127.114,8895.0
2017-04-06 13:15:00,163.03,163.12,162.99,163.11,7517.0,127.1296,127.1998,127.0984,127.192,7517.0
2017-04-06 13:20:00,163.13,163.14,163.01,163.01,15569.0,127.2076,127.2154,127.114,127.114,15569.0
2017-04-06 13:25:00,163.04,163.17,163.02,163.07,17189.0,127.1374,127.2388,127.1218,127.1608,17189.0
2017-04-06 13:30:00,163.08,163.09,162.99,162.99,18209.0,127.1686,127.1764,127.0984,127.0984,18209.0
2017-04-06 13:35:00,163.03,163.05,162.83,162.91,43628.0,127.1296,127.1452,126.9736,127.036,43628.0
2017-04-06 13:40:00,162.92,162.95,162.84,162.84,15071.0,127.0438,127.0672,126.9814,126.9814,15071.0
2017-04-06 13:45:00,162.83,162.85,162.77,162.77,13837.0,126.9736,126.9892,126.9269,126.9269,13837.0
2017-04-06 13:50:00,162.77,162.8,162.72,162.79,8704.0,126.9269,126.9503,126.8879,126.9425,8704.0
2017-04-06 13:55:00,162.75,162.8,162.72,162.72,39156.0,126.9113,126.9503,126.8879,126.8879,39156.0
2017-04-06 14:00:00,162.74,162.85,162.72,162.82,12845.0,126.9035,126.9892,126.8879,126.9658,12845.0
2017-04-06 14:05:00,162.83,162.84,162.59,162.63,23056.0,126.9736,126.9814,126.7865,126.8177,23056.0
2017-04-06 14:10:00,162.63,162.65,162.52,162.61,20419.0,126.8177,126.8333,126.7319,126.8021,20419.0
2017-04-06 14:15:00,162.61,162.62,162.51,162.51,12303.0,126.8021,126.8099,126.7241,126.7241,12303.0
2017-04-06 14:20:00,162.52,162.53,162.42,162.43,14866.0,126.7319,126.7397,126.6539,126.6617,14866.0
2017-04-06 14:25:00,162.4,162.4,162.28,162.32,26822.0,126.6383,126.6383,126.5448,126.576,26822.0
2017-04-06 14:30:00,162.31,162.41,162.26,162.35,24025.0,126.5682,126.6461,126.5292,126.5993,24025.0
2017-04-06 14:35:00,162.35,162.43,162.34,162.42,18048.0,126.5993,126.6617,126.5915,126.6539,18048.0
2017-04-06 14:40:00,162.42,162.45,162.29,162.3,25233.0,126.6539,126.6773,126.5526,126.5604,25233.0
2017-04-06 14:45:00,162.33,162.33,162.02,162.05,36704.0,126.5838,126.5838,126.342,126.3654,36704.0
2017-04-06 14:50:00,162.06,162.29,162.05,162.1,35421.0,126.3732,126.5526,126.3654,126.4044,35421.0
2017-04-06 14:55:00,162.07,162.13,161.91,161.94,32090.0,126.381,126.4278,126.2562,126.2796,32090.0
2017-04-06 15:00:00,161.95,162.04,161.61,161.97,50346.0,126.2874,126.3576,126.0223,126.303,50346.0
2017-04-06 15:05:00,161.99,162.09,161.91,162.02,26554.0,126.3186,126.3966,126.2562,126.342,26554.0
2017-04-06 15:10:00,162.0,162.12,161.97,162.1,21738.0,126.3264,126.42,126.303,126.4044,21738.0
2017-04-06 15:15:00,162.08,162.4,162.04,162.36,48523.0,126.3888,126.6383,126.3576,126.6071,48523.0
2017-04-06 15:20:00,162.33,162.35,162.09,162.09,35752.0,126.5838,126.5993,126.3966,126.3966,35752.0
2017-04-06 15:25:00,162.08,162.12,161.97,161.99,51547.0,126.3888,126.42,126.303,126.3186,51547.0
2017-04-06 15:30:00,162.02,162.14,161.96,162.02,39175.0,126.342,126.4356,126.2952,126.342,39175.0
2017-04-06 15:35:00,162.02,162.36,162.0,162.21,37985.0,126.342,126.6071,126.3264,126.4902,37985.0
2017-04-06 15:40:00,162.22,162.37,162.18,162.21,45412.0,126.498,126.6149,126.4668,126.4902,45412.0
2017-04-06 15:45:00,162.2,162.22,162.02,162.1,67140.0,126.4824,126.498,126.342,126.4044,67140.0
2017-04-06 15:50:00,162.09,162.21,161.99,162.13,82981.0,126.3966,126.4902,126.3186,126.4278,82981.0
2017-04-06 15:55:00,162.12,162.32,162.07,162.25,180237.0,126.42,126.576,126.381,126.5214,180237.0
2017-04-07 09:30:00,162.91,162.96,162.25,162.53,69596.0,127.036,127.075,126.5214,126.7397,69596.0
2017-04-07 09:35:00,162.62,163.0,162.44,162.95,30096.0,126.8099,127.1062,126.6695,127.0672,30096.0
2017-04-07 09:40:00,162.93,163.02,162.75,162.89,34469.0,127.0516,127.1218,126.9113,127.0204,34469.0
2017-04-07 09:45:00,162.92,163.07,162.8,163.03,36628.0,127.0438,127.1608,126.9503,127.1296,36628.0
2017-04-07 09:50:00,163.03,163.2,162.98,163.08,51250.0,127.1296,127.2622,127.0906,127.1686,51250.0
2017-04-07 09:55:00,163.09,163.16,162.93,162.93,36737.0,127.1764,127.231,127.0516,127.0516,36737.0
2017-04-07 10:00:00,162.93,162.95,162.55,162.77,33637.0,127.0516,127.0672,126.7553,126.9269,33637.0
2017-04-07 10:05:00,162.77,162.79,162.61,162.74,21556.0,126.9269,126.9425,126.8021,126.9035,21556.0
2017-04-07 10:10:00,162.74,163.11,162.69,163.03,21545.0,126.9035,127.192,126.8645,127.1296,21545.0
2017-04-07 10:15:00,163.01,163.12,162.94,163.07,26708.0,127.114,127.1998,127.0594,127.1608,26708.0
2017-04-07 10:20:00,163.07,163.13,162.94,162.96,26801.0,127.1608,127.2076,127.0594,127.075,26801.0
2017-04-07 10:25:00,162.95,163.06,162.93,163.0,31196.0,127.0672,127.153,127.0516,127.1062,31196.0
2017-04-07 10:30:00,163.0,163.07,162.99,163.06,31439.0,127.1062,127.1608,127.0984,127.153,31439.0
2017-04-07 10:35:00,163.06,163.44,162.99,163.44,34401.0,127.153,127.4493,127.0984,127.4493,34401.0
2017-04-07 10:40:00,163.45,163.51,163.33,163.42,30451.0,127.4571,127.5039,127.3635,127.4337,30451.0
2017-04-07 10:45:00,163.43,163.9,163.43,163.65,36125.0,127.4415,127.808,127.4415,127.6131,36125.0
2017-04-07 10:50:00,163.59,163.67,163.48,163.61,17395.0,127.5663,127.6287,127.4805,127.5819,17395.0
2017-04-07 10:55:00,163.61,163.65,163.4,163.4,25055.0,127.5819,127.6131,127.4181,127.4181,25055.0
2017-04-07 11:00:00,163.38,163.43,163.2,163.24,22596.0,127.4025,127.4415,127.2622,127.2934,22596.0
2017-04-07 11:05:00,163.21,163.4,163.2,163.33,18245.0,127.27,127.4181,127.2622,127.3635,18245.0
2017-04-07 11:10:00,163.36,163.59,163.3,163.59,16301.0,127.3869,127.5663,127.3401,127.5663,16301.0
2017-04-07 11:15:00,163.58,163.7,163.54,163.61,34140.0,127.5585,127.6521,127.5273,127.5819,34140.0
2017-04-07 11:20:00,163.63,163.65,163.46,163.63,22560.0,127.5975,127.6131,127.4649,127.5975,22560.0
2017-04-07 11:25:00,163.6,163.7,163.55,163.65,22681.0,127.5741,127.6521,127.5351,127.6131,22681.0
2017-04-07 11:30:00,163.62,163.69,163.49,163.61,15968.0,127.5897,127.6443,127.4883,127.5819,15968.0
2017-04-07 11:35:00,163.63,163.69,163.55,163.6,12777.0,127.5975,127.6443,127.5351,127.5741,12777.0
2017-04-07 11:40:00,163.61,163.68,163.6,163.67,9761.0,127.5819,127.6365,127.5741,127.6287,9761.0
2017-04-07 11:45:00,163.67,163.74,163.55,163.64,13498.0,127.6287,127.6833,127.5351,127.6053,13498.0
2017-04-07 11:50:00,163.66,163.7,163.51,163.51,19230.0,127.6209,127.6521,127.5039,127.5039,19230.0
2017-04-07 11:55:00,163.5,163.52,163.33,163.33,14440.0,127.4961,127.5117,127.3635,127.3635,14440.0
2017-04-07 12:00:00,163.37,163.5,163.27,163.45,11149.0,127.3947,127.4961,127.3168,127.4571,11149.0
2017-04-07 12:05:00,163.47,163.55,163.41,163.55,8072.0,127.4727,127.5351,127.4259,127.5351,8072.0
2017-04-07 12:10:00,163.52,163.62,163.51,163.53,12969.0,127.5117,127.5897,127.5039,127.5195,12969.0
2017-04-07 12:15:00,163.57,163.61,163.46,163.51,19779.0,127.5507,127.5819,127.4649,127.5039,19779.0
2017-04-07 12:20:00,163.5,163.51,163.3,163.32,9102.0,127.4961,127.5039,127.3401,127.3557,9102.0
2017-04-07 12:25:00,163.33,163.34,163.23,163.27,8491.0,127.3635,127.3713,127.2856,127.3168,8491.0
2017-04-07 12:30:00,163.29,163.29,163.22,163.27,6864.0,127.3324,127.3324,127.2778,127.3168,6864.0
2017-04-07 12:35:00,163.29,163.3,163.21,163.26,5615.0,127.3324,127.3401,127.27,127.309,5615.0
2017-04-07 12:40:00,163.27,163.31,163.25,163.31,5800.0,127.3168,127.3479,127.3012,127.3479,5800.0
2017-04-07 12:45:00,163.32,163.38,163.27,163.33,7806.0,127.3557,127.4025,127.3168,127.3635,7806.0
2017-04-07 12:50:00,163.34,163.56,163.29,163.47,15011.0,127.3713,127.5429,127.3324,127.4727,15011.0
2017-04-07 12:55:00,163.45,163.52,163.45,163.5,5534.0,127.4571,127.5117,127.4571,127.4961,5534.0
2017-04-07 13:00:00,163.48,163.6,163.42,163.59,25421.0,127.4805,127.5741,127.4337,127.5663,25421.0
2017-04-07 13:05:00,163.61,163.65,163.6,163.62,5700.0,127.5819,127.6131,127.5741,127.5897,5700.0
2017-04-07 13:10:00,163.63,163.7,163.6,163.62,8899.0,127.5975,127.6521,127.5741,127.5897,8899.0
2017-04-07 13:15:00,163.62,163.67,163.6,163.62,5793.0,127.5897,127.6287,127.5741,127.5897,5793.0
2017-04-07 13:20:00,163.62,163.66,163.58,163.59,3588.0,127.5897,127.6209,127.5585,127.5663,3588.0
2017-04-07 13:25:00,163.66,163.68,163.49,163.66,9170.0,127.6209,127.6365,127.4883,127.6209,9170.0
2017-04-07 13:30:00,163.64,163.82,163.63,163.67,23945.0,127.6053,127.7456,127.5975,127.6287,23945.0
2017-04-07 13:35:00,163.67,163.69,163.58,163.63,7263.0,127.6287,127.6443,127.5585,127.5975,7263.0
2017-04-07 13:40:00,163.65,163.67,163.61,163.66,10759.0,127.6131,127.6287,127.5819,127.6209,10759.0
2017-04-07 13:45:00,163.68,163.69,163.62,163.66,9291.0,127.6365,127.6443,127.5897,127.6209,9291.0
2017-04-07 13:50:00,163.65,163.78,163.65,163.77,4908.0,127.6131,127.7145,127.6131,127.7067,4908.0
2017-04-07 13:55:00,163.8,163.84,163.72,163.78,14464.0,127.73,127.7612,127.6677,127.7145,14464.0
2017-04-07 14:00:00,163.77,163.98,163.77,163.95,14751.0,127.7067,127.8704,127.7067,127.847,14751.0
2017-04-07 14:05:00,163.96,164.05,163.94,164.05,20079.0,127.8548,127.925,127.8392,127.925,20079.0
2017-04-07 14:10:00,164.01,164.03,163.98,164.01,7631.0,127.8938,127.9094,127.8704,127.8938,7631.0
2017-04-07 14:15:00,164.0,164.11,164.0,164.11,14793.0,127.886,127.9718,127.886,127.9718,14793.0
2017-04-07 14:20:00,164.1,164.16,164.07,164.13,6369.0,127.964,128.0108,127.9406,127.9874,6369.0
2017-04-07 14:25:00,164.13,164.24,164.12,164.16,12925.0,127.9874,128.0732,127.9796,128.0108,12925.0
2017-04-07 14:30:00,164.14,164.14,164.05,164.08,9835.0,127.9952,127.9952,127.925,127.9484,9835.0
2017-04-07 14:35:00,164.06,164.06,163.9,163.94,10390.0,127.9328,127.9328,127.808,127.8392,10390.0
2017-04-07 14:40:00,163.9,163.95,163.8,163.88,15398.0,127.808,127.847,127.73,127.7924,15398.0
2017-04-07 14:45:00,163.93,164.02,163.86,163.86,11774.0,127.8314,127.9016,127.7768,127.7768,11774.0
2017-04-07 14:50:00,163.84,163.9,163.77,163.9,15987.0,127.7612,127.808,127.7067,127.808,15987.0
2017-04-07 14:55:00,163.9,163.95,163.81,163.82,11690.0,127.808,127.847,127.7378,127.7456,11690.0
2017-04-07 15:00:00,163.83,163.9,163.81,163.88,9992.0,127.7534,127.808,127.7378,127.7924,9992.0
2017-04-07 15:05:00,163.88,163.95,163.82,163.86,20379.0,127.7924,127.847,127.7456,127.7768,20379.0
2017-04-07 15:10:00,163.86,164.01,163.86,164.0,13433.0,127.7768,127.8938,127.7768,127.886,13433.0
2017-04-07 15:15:00,164.0,164.02,163.91,164.0,10385.0,127.886,127.9016,127.8158,127.886,10385.0
2017-04-07 15:20:00,163.98,164.02,163.81,163.84,16437.0,127.8704,127.9016,127.7378,127.7612,16437.0
2017-04-07 15:25:00,163.84,163.85,163.65,163.67,11410.0,127.7612,127.769,127.6131,127.6287,11410.0
2017-04-07 15:30:00,163.67,163.71,163.47,163.62,20795.0,127.6287,127.6599,127.4727,127.5897,20795.0
2017-04-07 15:35:00,163.62,163.85,163.53,163.82,30991.0,127.5897,127.769,127.5195,127.7456,30991.0
2017-04-07 15:40:00,163.83,163.84,163.61,163.65,17416.0,127.7534,127.7612,127.5819,127.6131,17416.0
2017-04-07 15:45:00,163.6,163.66,163.51,163.58,28380.0,127.5741,127.6209,127.5039,127.5585,28380.0
2017-04-07 15:50:00,163.56,163.57,163.43,163.49,56031.0,127.5429,127.5507,127.4415,127.4883,56031.0
2017-04-07 15:55:00,163.48,163.57,163.34,163.4,151733.0,127.4805,127.5507,127.3713,127.4181,151733.0
2017-04-10 09:30:00,163.85,164.24,163.16,163.45,44990.0,127.769,128.0732,127.231,127.4571,44990.0
2017-04-10 09:35:00,163.58,163.95,163.53,163.75,13601.0,127.5585,127.847,127.5195,127.6911,13601.0
2017-04-10 09:40:00,163.84,164.03,163.77,163.77,7249.0,127.7612,127.9094,127.7067,127.7067,7249.0
2017-04-10 09:45:00,163.81,163.97,163.81,163.84,6036.0,127.7378,127.8626,127.7378,127.7612,6036.0
2017-04-10 09:50:00,163.84,163.97,163.73,163.79,10298.0,127.7612,127.8626,127.6755,127.7222,10298.0
2017-04-10 09:55:00,163.84,163.92,163.63,163.74,18090.0,127.7612,127.8236,127.5975,127.6833,18090.0
2017-04-10 10:00:00,163.84,163.84,163.56,163.62,9487.0,127.7612,127.7612,127.5429,127.5897,9487.0
2017-04-10 10:05:00,163.63,163.82,163.62,163.68,11024.0,127.5975,127.7456,127.5897,127.6365,11024.0
2017-04-10 10:10:00,163.73,163.75,163.61,163.75,7101.0,127.6755,127.6911,127.5819,127.6911,7101.0
2017-04-10 10:15:00,163.73,163.83,163.63,163.67,11305.0,127.6755,127.7534,127.5975,127.6287,11305.0
2017-04-10 10:20:00,163.67,163.88,163.61,163.69,12351.0,127.6287,127.7924,127.5819,127.6443,12351.0
2017-04-10 10:25:00,163.74,163.75,163.5,163.53,11161.0,127.6833,127.6911,127.4961,127.5195,11161.0
2017-04-10 10:30:00,163.55,163.84,163.53,163.75,13161.0,127.5351,127.7612,127.5195,127.6911,13161.0
2017-04-10 10:35:00,163.76,163.91,163.72,163.78,13453.0,127.6989,127.8158,127.6677,127.7145,13453.0
2017-04-10 10:40:00,163.79,163.92,163.72,163.81,11002.0,127.7222,127.8236,127.6677,127.7378,11002.0
2017-04-10 10:45:00,163.84,163.95,163.8,163.81,13678.0,127.7612,127.847,127.73,127.7378,13678.0
2017-04-10 10:50:00,163.82,163.85,163.73,163.83,10073.0,127.7456,127.769,127.6755,127.7534,10073.0
2017-04-10 10:55:00,163.82,163.82,163.55,163.62,12361.0,127.7456,127.7456,127.5351,127.5897,12361.0
2017-04-10 11:00:00,163.59,163.59,163.45,163.48,6611.0,127.5663,127.5663,127.4571,127.4805,6611.0
2017-04-10 11:05:00,163.49,163.6,163.4,163.59,24251.0,127.4883,127.5741,127.4181,127.5663,24251.0
2017-04-10 11:10:00,163.6,163.69,163.54,163.69,13303.0,127.5741,127.6443,127.5273,127.6443,13303.0
2017-04-10 11:15:00,163.72,163.73,163.5,163.54,7282.0,127.6677,127.6755,127.4961,127.5273,7282.0
2017-04-10 11:20:00,163.56,163.61,163.33,163.39,8509.0,127.5429,127.5819,127.3635,127.4103,8509.0
2017-04-10 11:25:00,163.4,163.4,163.24,163.3,11798.0,127.4181,127.4181,127.2934,127.3401,11798.0
2017-04-10 11:30:00,163.31,163.35,163.01,163.14,32842.0,127.3479,127.3791,127.114,127.2154,32842.0
2017-04-10 11:35:00,163.12,163.21,163.07,163.07,11253.0,127.1998,127.27,127.1608,127.1608,11253.0
2017-04-10 11:40:00,163.06,163.18,162.92,163.12,10361.0,127.153,127.2466,127.0438,127.1998,10361.0
2017-04-10 11:45:00,163.13,163.16,163.05,163.16,5021.0,127.2076,127.231,127.1452,127.231,5021.0
2017-04-10 11:50:00,163.13,163.19,163.05,163.15,8359.0,127.2076,127.2544,127.1452,127.2232,8359.0
2017-04-10 11:55:00,163.15,163.17,163.03,163.09,12338.0,127.2232,127.2388,127.1296,127.1764,12338.0
2017-04-10 12:00:00,163.14,163.23,163.1,163.2,16381.0,127.2154,127.2856,127.1842,127.2622,16381.0
2017-04-10 12:05:00,163.21,163.22,163.03,163.14,7309.0,127.27,127.2778,127.1296,127.2154,7309.0
2017-04-10 12:10:00,163.13,163.13,162.62,162.66,16530.0,127.2076,127.2076,126.8099,126.8411,16530.0
2017-04-10 12:15:00,162.66,162.79,162.66,162.75,8187.0,126.8411,126.9425,126.8411,126.9113,8187.0
2017-04-10 12:20:00,162.76,162.79,162.65,162.71,11082.0,126.9191,126.9425,126.8333,126.8801,11082.0
2017-04-10 12:25:00,162.72,162.94,162.66,162.93,12025.0,126.8879,127.0594,126.8411,127.0516,12025.0
2017-04-10 12:30:00,162.89,163.1,162.84,163.08,5861.0,127.0204,127.1842,126.9814,127.1686,5861.0
2017-04-10 12:35:00,163.03,163.22,162.97,163.0,20312.0,127.1296,127.2778,127.0828,127.1062,20312.0
2017-04-10 12:40:00,163.03,163.1,163.01,163.02,5531.0,127.1296,127.1842,127.114,127.1218,5531.0
2017-04-10 12:45:00,163.03,163.25,162.99,163.2,8039.0,127.1296,127.3012,127.0984,127.2622,8039.0
2017-04-10 12:50:00,163.22,163.46,163.21,163.41,9052.0,127.2778,127.4649,127.27,127.4259,9052.0
2017-04-10 12:55:00,163.37,163.44,163.26,163.32,12487.0,127.3947,127.4493,127.309,127.3557,12487.0
2017-04-10 13:00:00,163.34,163.49,163.33,163.41,5130.0,127.3713,127.4883,127.3635,127.4259,5130.0
2017-04-10 13:05:00,163.42,163.53,163.36,163.43,8800.0,127.4337,127.5195,127.3869,127.4415,8800.0
2017-04-10 13:10:00,163.43,163.48,163.31,163.46,7417.0,127.4415,127.4805,127.3479,127.4649,7417.0
2017-04-10 13:15:00,163.49,163.51,163.39,163.42,5988.0,127.4883,127.5039,127.4103,127.4337,5988.0
2017-04-10 13:20:00,163.39,163.47,163.2,163.35,15424.0,127.4103,127.4727,127.2622,127.3791,15424.0
2017-04-10 13:25:00,163.29,163.37,163.23,163.35,8010.0,127.3324,127.3947,127.2856,127.3791,8010.0
2017-04-10 13:30:00,163.38,163.38,163.25,163.32,5491.0,127.4025,127.4025,127.3012,127.3557,5491.0
2017-04-10 13:35:00,163.29,163.5,163.29,163.48,8638.0,127.3324,127.4961,127.3324,127.4805,8638.0
2017-04-10 13:40:00,163.46,163.51,163.37,163.38,13940.0,127.4649,127.5039,127.3947,127.4025,13940.0
2017-04-10 13:45:00,163.36,163.47,163.36,163.44,4490.0,127.3869,127.4727,127.3869,127.4493,4490.0
2017-04-10 13:50:00,163.41,163.43,163.35,163.43,7065.0,127.4259,127.4415,127.3791,127.4415,7065.0
2017-04-10 13:55:00,163.41,163.51,163.38,163.48,10022.0,127.4259,127.5039,127.4025,127.4805,10022.0
2017-04-10 14:00:00,163.5,163.51,163.25,163.25,11082.0,127.4961,127.5039,127.3012,127.3012,11082.0
2017-04-10 14:05:00,163.28,163.42,163.26,163.37,14172.0,127.3246,127.4337,127.309,127.3947,14172.0
2017-04-10 14:10:00,163.37,163.43,163.31,163.39,6098.0,127.3947,127.4415,127.3479,127.4103,6098.0
2017-04-10 14:15:00,163.41,163.48,163.38,163.43,6200.0,127.4259,127.4805,127.4025,127.4415,6200.0
2017-04-10 14:20:00,163.43,163.45,163.34,163.39,5658.0,127.4415,127.4571,127.3713,127.4103,5658.0
2017-04-10 14:25:00,163.42,163.42,163.22,163.23,6054.0,127.4337,127.4337,127.2778,127.2856,6054.0
2017-04-10 14:30:00,163.22,163.3,163.17,163.22,5478.0,127.2778,127.3401,127.2388,127.2778,5478.0
2017-04-10 14:35:00,163.22,163.25,163.12,163.17,5955.0,127.2778,127.3012,127.1998,127.2388,5955.0
2017-04-10 14:40:00,163.17,163.32,163.1,163.31,13270.0,127.2388,127.3557,127.1842,127.3479,13270.0
2017-04-10 14:45:00,163.32,163.48,163.32,163.46,11783.0,127.3557,127.4805,127.3557,127.4649,11783.0
2017-04-10 14:50:00,163.46,163.5,163.38,163.45,9796.0,127.4649,127.4961,127.4025,127.4571,9796.0
2017-04-10 14:55:00,163.45,163.49,163.39,163.43,7697.0,127.4571,127.4883,127.4103,127.4415,7697.0
2017-04-10 15:00:00,163.44,163.5,163.39,163.46,7081.0,127.4493,127.4961,127.4103,127.4649,7081.0
2017-04-10 15:05:00,163.47,163.53,163.38,163.39,8798.0,127.4727,127.5195,127.4025,127.4103,8798.0
2017-04-10 15:10:00,163.37,163.48,163.34,163.34,8019.0,127.3947,127.4805,127.3713,127.3713,8019.0
2017-04-10 15:15:00,163.34,163.47,163.33,163.35,10263.0,127.3713,127.4727,127.3635,127.3791,10263.0
2017-04-10 15:20:00,163.35,163.36,163.06,163.19,14763.0,127.3791,127.3869,127.153,127.2544,14763.0
2017-04-10 15:25:00,163.2,163.3,163.18,163.22,7405.0,127.2622,127.3401,127.2466,127.2778,7405.0
2017-04-10 15:30:00,163.24,163.28,163.13,163.22,9580.0,127.2934,127.3246,127.2076,127.2778,9580.0
2017-04-10 15:35:00,163.22,163.27,163.12,163.18,11617.0,127.2778,127.3168,127.1998,127.2466,11617.0
2017-04-10 15:40:00,163.17,163.17,163.01,163.04,19320.0,127.2388,127.2388,127.114,127.1374,19320.0
2017-04-10 15:45:00,163.02,163.22,163.02,163.11,18015.0,127.1218,127.2778,127.1218,127.192,18015.0
2017-04-10 15:50:00,163.1,163.11,162.75,162.79,49231.0,127.1842,127.192,126.9113,126.9425,49231.0
2017-04-10 15:55:00,162.8,162.91,162.63,162.79,145470.0,126.9503,127.036,126.8177,126.9425,145470.0
2017-04-11 09:30:00,162.89,163.4,162.71,163.25,75593.0,127.0204,127.4181,126.8801,127.3012,75593.0
2017-04-11 09:35:00,163.27,163.34,162.63,162.82,20776.0,127.3168,127.3713,126.8177,126.9658,20776.0
2017-04-11 09:40:00,162.67,162.78,162.35,162.65,25582.0,126.8489,126.9347,126.5993,126.8333,25582.0
2017-04-11 09:45:00,162.58,162.59,162.35,162.51,14405.0,126.7787,126.7865,126.5993,126.7241,14405.0
2017-04-11 09:50:00,162.34,162.5,162.17,162.35,25472.0,126.5915,126.7163,126.459,126.5993,25472.0
2017-04-11 09:55:00,162.35,162.44,162.11,162.33,15092.0,126.5993,126.6695,126.4122,126.5838,15092.0
2017-04-11 10:00:00,162.32,162.35,162.13,162.18,15079.0,126.576,126.5993,126.4278,126.4668,15079.0
2017-04-11 10:05:00,162.18,162.2,162.06,162.18,13075.0,126.4668,126.4824,126.3732,126.4668,13075.0
2017-04-11 10:10:00,162.2,162.43,162.2,162.31,32396.0,126.4824,126.6617,126.4824,126.5682,32396.0
2017-04-11 10:15:00,162.25,162.46,162.18,162.41,36854.0,126.5214,126.6851,126.4668,126.6461,36854.0
2017-04-11 10:20:00,162.4,162.4,162.2,162.35,21658.0,126.6383,126.6383,126.4824,126.5993,21658.0
2017-04-11 10:25:00,162.28,162.61,162.17,162.37,20592.0,126.5448,126.8021,126.459,126.6149,20592.0
2017-04-11 10:30:00,162.35,162.41,162.09,162.18,24046.0,126.5993,126.6461,126.3966,126.4668,24046.0
2017-04-11 10:35:00,162.14,162.3,162.02,162.3,18720.0,126.4356,126.5604,126.342,126.5604,18720.0
2017-04-11 10:40:00,162.29,162.29,161.88,161.98,28568.0,126.5526,126.5526,126.2328,126.3108,28568.0
2017-04-11 10:45:00,162.01,162.14,161.9,161.9,15403.0,126.3342,126.4356,126.2484,126.2484,15403.0
2017-04-11 10:50:00,161.88,161.98,161.69,161.87,12945.0,126.2328,126.3108,126.0847,126.225,12945.0
2017-04-11 10:55:00,161.82,161.95,161.71,161.86,10320.0,126.1861,126.2874,126.1003,126.2172,10320.0
2017-04-11 11:00:00,161.86,161.92,161.75,161.85,10090.0,126.2172,126.264,126.1315,126.2095,10090.0
2017-04-11 11:05:00,161.86,161.92,161.77,161.79,14086.0,126.2172,126.264,126.1471,126.1627,14086.0
2017-04-11 11:10:00,161.75,161.94,161.74,161.85,8510.0,126.1315,126.2796,126.1237,126.2095,8510.0
2017-04-11 11:15:00,161.82,161.89,161.72,161.78,9113.0,126.1861,126.2406,126.1081,126.1549,9113.0
2017-04-11 11:20:00,161.73,161.82,161.67,161.79,12833.0,126.1159,126.1861,126.0691,126.1627,12833.0
2017-04-11 11:25:00,161.79,161.79,161.56,161.7,15041.0,126.1627,126.1627,125.9833,126.0925,15041.0
2017-04-11 11:30:00,161.75,161.97,161.69,161.87,12308.0,126.1315,126.303,126.0847,126.225,12308.0
2017-04-11 11:35:00,161.87,162.02,161.83,161.92,9432.0,126.225,126.342,126.1939,126.264,9432.0
2017-04-11 11:40:00,161.94,161.97,161.85,161.89,12519.0,126.2796,126.303,126.2095,126.2406,12519.0
2017-04-11 11:45:00,161.87,161.97,161.74,161.85,8734.0,126.225,126.303,126.1237,126.2095,8734.0
2017-04-11 11:50:00,161.79,162.01,161.78,161.97,11779.0,126.1627,126.3342,126.1549,126.303,11779.0
2017-04-11 11:55:00,161.96,162.1,161.96,162.06,15806.0,126.2952,126.4044,126.2952,126.3732,15806.0
2017-04-11 12:00:00,162.08,162.15,162.0,162.08,12264.0,126.3888,126.4434,126.3264,126.3888,12264.0
2017-04-11 12:05:00,162.08,162.14,162.04,162.08,6979.0,126.3888,126.4356,126.3576,126.3888,6979.0
2017-04-11 12:10:00,162.05,162.21,162.04,162.16,6401.0,126.3654,126.4902,126.3576,126.4512,6401.0
2017-04-11 12:15:00,162.19,162.41,162.17,162.41,18823.0,126.4746,126.6461,126.459,126.6461,18823.0
2017-04-11 12:20:00,162.43,162.54,162.4,162.43,20612.0,126.6617,126.7475,126.6383,126.6617,20612.0
2017-04-11 12:25:00,162.44,162.49,162.38,162.49,5173.0,126.6695,126.7085,126.6227,126.7085,5173.0
2017-04-11 12:30:00,162.46,162.48,162.4,162.47,8230.0,126.6851,126.7007,126.6383,126.6929,8230.0
2017-04-11 12:35:00,162.46,162.52,162.42,162.47,3900.0,126.6851,126.7319,126.6539,126.6929,3900.0
2017-04-11 12:40:00,162.47,162.48,162.37,162.41,8919.0,126.6929,126.7007,126.6149,126.6461,8919.0
2017-04-11 12:45:00,162.41,162.41,162.23,162.25,4775.0,126.6461,126.6461,126.5058,126.5214,4775.0
2017-04-11 12:50:00,162.27,162.29,162.16,162.24,13027.0,126.537,126.5526,126.4512,126.5136,13027.0
2017-04-11 12:55:00,162.22,162.22,162.1,162.16,6168.0,126.498,126.498,126.4044,126.4512,6168.0
2017-04-11 13:00:00,162.16,162.29,162.14,162.24,7697.0,126.4512,126.5526,126.4356,126.5136,7697.0
2017-04-11 13:05:00,162.22,162.44,162.22,162.37,15915.0,126.498,126.6695,126.498,126.6149,15915.0
2017-04-11 13:10:00,162.35,162.35,162.23,162.28,7420.0,126.5993,126.5993,126.5058,126.5448,7420.0
2017-04-11 13:15:00,162.24,162.29,162.17,162.25,14025.0,126.5136,126.5526,126.459,126.5214,14025.0
2017-04-11 13:20:00,162.26,162.41,162.21,162.21,6817.0,126.5292,126.6461,126.4902,126.4902,6817.0
2017-04-11 13:25:00,162.26,162.37,162.23,162.31,7565.0,126.5292,126.6149,126.5058,126.5682,7565.0
2017-04-11 13:30:00,162.27,162.39,162.19,162.25,10311.0,126.537,126.6305,126.4746,126.5214,10311.0
2017-04-11 13:35:00,162.24,162.41,162.23,162.33,4762.0,126.5136,126.6461,126.5058,126.5838,4762.0
2017-04-11 13:40:00,162.35,162.37,162.16,162.21,8393.0,126.5993,126.6149,126.4512,126.4902,8393.0
2017-04-11 13:45:00,162.21,162.27,162.11,162.13,10001.0,126.4902,126.537,126.4122,126.4278,10001.0
2017-04-11 13:50:00,162.16,162.27,162.15,162.26,6182.0,126.4512,126.537,126.4434,126.5292,6182.0
2017-04-11 13:55:00,162.26,162.33,162.15,162.31,4114.0,126.5292,126.5838,126.4434,126.5682,4114.0
2017-04-11 14:00:00,162.32,162.37,162.22,162.28,10063.0,126.576,126.6149,126.498,126.5448,10063.0
2017-04-11 14:05:00,162.28,162.37,162.26,162.28,7440.0,126.5448,126.6149,126.5292,126.5448,7440.0
2017-04-11 14:10:00,162.31,162.35,162.1,162.16,13891.0,126.5682,126.5993,126.4044,126.4512,13891.0
2017-04-11 14:15:00,162.2,162.25,162.12,162.15,6059.0,126.4824,126.5214,126.42,126.4434,6059.0
2017-04-11 14:20:00,162.19,162.24,162.18,162.19,3379.0,126.4746,126.5136,126.4668,126.4746,3379.0
2017-04-11 14:25:00,162.22,162.37,162.21,162.37,9518.0,126.498,126.6149,126.4902,126.6149,9518.0
2017-04-11 14:30:00,162.34,162.44,162.29,162.44,13362.0,126.5915,126.6695,126.5526,126.6695,13362.0
2017-04-11 14:35:00,162.44,162.55,162.4,162.5,16387.0,126.6695,126.7553,126.6383,126.7163,16387.0
2017-04-11 14:40:00,162.49,162.52,162.34,162.38,16233.0,126.7085,126.7319,126.5915,126.6227,16233.0
2017-04-11 14:45:00,162.38,162.5,162.35,162.47,9070.0,126.6227,126.7163,126.5993,126.6929,9070.0
2017-04-11 14:50:00,162.45,162.5,162.31,162.5,11601.0,126.6773,126.7163,126.5682,126.7163,11601.0
2017-04-11 14:55:00,162.49,162.5,162.34,162.47,13119.0,126.7085,126.7163,126.5915,126.6929,13119.0
2017-04-11 15:00:00,162.45,162.45,162.36,162.36,15798.0,126.6773,126.6773,126.6071,126.6071,15798.0
2017-04-11 15:05:00,162.36,162.36,162.21,162.36,12870.0,126.6071,126.6071,126.4902,126.6071,12870.0
2017-04-11 15:10:00,162.37,162.37,162.13,162.17,11691.0,126.6149,126.6149,126.4278,126.459,11691.0
2017-04-11 15:15:00,162.2,162.23,161.9,162.1,18373.0,126.4824,126.5058,126.2484,126.4044,18373.0
2017-04-11 15:20:00,162.09,162.17,162.04,162.16,17538.0,126.3966,126.459,126.3576,126.4512,17538.0
2017-04-11 15:25:00,162.18,162.28,162.12,162.27,18949.0,126.4668,126.5448,126.42,126.537,18949.0
2017-04-11 15:30:00,162.27,162.28,162.18,162.21,21638.0,126.537,126.5448,126.4668,126.4902,21638.0
2017-04-11 15:35:00,162.22,162.3,162.16,162.26,18202.0,126.498,126.5604,126.4512,126.5292,18202.0
2017-04-11 15:40:00,162.27,162.3,162.18,162.23,19669.0,126.537,126.5604,126.4668,126.5058,19669.0
2017-04-11 15:45:00,162.2,162.8,162.18,162.76,106420.0,126.4824,126.9503,126.4668,126.9191,106420.0
2017-04-11 15:50:00,162.77,162.88,162.71,162.84,55697.0,126.9269,127.0126,126.8801,126.9814,55697.0
2017-04-11 15:55:00,162.82,163.24,162.72,163.12,140831.0,126.9658,127.2934,126.8879,127.1998,140831.0
2017-04-12 09:30:00,163.97,164.1,163.23,163.31,85366.0,127.8626,127.964,127.2856,127.3479,85366.0
2017-04-12 09:35:00,163.24,163.62,163.2,163.2,22999.0,127.2934,127.5897,127.2622,127.2622,22999.0
2017-04-12 09:40:00,163.21,163.34,163.09,163.28,19330.0,127.27,127.3713,127.1764,127.3246,19330.0
2017-04-12 09:45:00,163.28,163.4,163.04,163.3,30324.0,127.3246,127.4181,127.1374,127.3401,30324.0
2017-04-12 09:50:00,163.26,163.32,163.14,163.2,22375.0,127.309,127.3557,127.2154,127.2622,22375.0
2017-04-12 09:55:00,163.23,163.33,163.07,163.2,29159.0,127.2856,127.3635,127.1608,127.2622,29159.0
2017-04-12 10:00:00,163.18,163.25,162.91,163.01,18755.0,127.2466,127.3012,127.036,127.114,18755.0
2017-04-12 10:05:00,163.05,163.15,162.86,162.87,14856.0,127.1452,127.2232,126.997,127.0048,14856.0
2017-04-12 10:10:00,162.86,162.86,162.7,162.8,26654.0,126.997,126.997,126.8723,126.9503,26654.0
2017-04-12 10:15:00,162.79,163.1,162.79,163.0,24768.0,126.9425,127.1842,126.9425,127.1062,24768.0
2017-04-12 10:20:00,163.01,163.05,162.85,162.88,15729.0,127.114,127.1452,126.9892,127.0126,15729.0
2017-04-12 10:25:00,162.87,162.94,162.72,162.78,14987.0,127.0048,127.0594,126.8879,126.9347,14987.0
2017-04-12 10:30:00,162.81,163.0,162.78,162.91,15856.0,126.9581,127.1062,126.9347,127.036,15856.0
2017-04-12 10:35:00,162.93,163.06,162.83,162.96,20035.0,127.0516,127.153,126.9736,127.075,20035.0
2017-04-12 10:40:00,162.97,163.04,162.87,162.92,15405.0,127.0828,127.1374,127.0048,127.0438,15405.0
2017-04-12 10:45:00,162.92,162.92,162.74,162.81,12765.0,127.0438,127.0438,126.9035,126.9581,12765.0
2017-04-12 10:50:00,162.83,162.84,162.7,162.72,10644.0,126.9736,126.9814,126.8723,126.8879,10644.0
2017-04-12 10:55:00,162.73,162.84,162.62,162.65,14137.0,126.8957,126.9814,126.8099,126.8333,14137.0
2017-04-12 11:00:00,162.66,162.73,162.6,162.63,11890.0,126.8411,126.8957,126.7943,126.8177,11890.0
2017-04-12 11:05:00,162.63,162.76,162.55,162.55,14925.0,126.8177,126.9191,126.7553,126.7553,14925.0
2017-04-12 11:10:00,162.56,162.7,162.53,162.61,30215.0,126.7631,126.8723,126.7397,126.8021,30215.0
2017-04-12 11:15:00,162.63,162.75,162.63,162.75,18414.0,126.8177,126.9113,126.8177,126.9113,18414.0
2017-04-12 11:20:00,162.74,162.79,162.61,162.69,11612.0,126.9035,126.9425,126.8021,126.8645,11612.0
2017-04-12 11:25:00,162.68,162.76,162.59,162.61,9425.0,126.8567,126.9191,126.7865,126.8021,9425.0
2017-04-12 11:30:00,162.63,162.65,162.55,162.58,14177.0,126.8177,126.8333,126.7553,126.7787,14177.0
2017-04-12 11:35:00,162.59,162.6,162.32,162.39,15669.0,126.7865,126.7943,126.576,126.6305,15669.0
2017-04-12 11:40:00,162.4,162.45,162.3,162.35,27924.0,126.6383,126.6773,126.5604,126.5993,27924.0
2017-04-12 11:45:00,162.35,162.38,162.23,162.25,18382.0,126.5993,126.6227,126.5058,126.5214,18382.0
2017-04-12 11:50:00,162.27,162.27,162.16,162.24,21976.0,126.537,126.537,126.4512,126.5136,21976.0
2017-04-12 11:55:00,162.24,162.26,162.18,162.24,21841.0,126.5136,126.5292,126.4668,126.5136,21841.0
2017-04-12 12:00:00,162.24,162.46,162.24,162.37,18062.0,126.5136,126.6851,126.5136,126.6149,18062.0
2017-04-12 12:05:00,162.39,162.65,162.39,162.59,14160.0,126.6305,126.8333,126.6305,126.7865,14160.0
2017-04-12 12:10:00,162.57,162.58,162.48,162.53,16370.0,126.7709,126.7787,126.7007,126.7397,16370.0
2017-04-12 12:15:00,162.53,162.55,162.38,162.41,12947.0,126.7397,126.7553,126.6227,126.6461,12947.0
2017-04-12 12:20:00,162.43,162.53,162.36,162.36,23750.0,126.6617,126.7397,126.6071,126.6071,23750.0
2017-04-12 12:25:00,162.38,162.43,162.32,162.41,27639.0,126.6227,126.6617,126.576,126.6461,27639.0
2017-04-12 12:30:00,162.43,162.57,162.38,162.56,20940.0,126.6617,126.7709,126.6227,126.7631,20940.0
2017-04-12 12:35:00,162.55,162.66,162.54,162.66,13165.0,126.7553,126.8411,126.7475,126.8411,13165.0
2017-04-12 12:40:00,162.64,162.83,162.61,162.74,29724.0,126.8255,126.9736,126.8021,126.9035,29724.0
2017-04-12 12:45:00,162.76,162.83,162.7,162.81,8944.0,126.9191,126.9736,126.8723,126.9581,8944.0
2017-04-12 12:50:00,162.8,162.8,162.54,162.57,8674.0,126.9503,126.9503,126.7475,126.7709,8674.0
2017-04-12 12:55:00,162.58,162.68,162.56,162.65,13401.0,126.7787,126.8567,126.7631,126.8333,13401.0
2017-04-12 13:00:00,162.66,162.85,162.62,162.76,12321.0,126.8411,126.9892,126.8099,126.9191,12321.0
2017-04-12 13:05:00,162.76,162.9,162.7,162.86,16393.0,126.9191,127.0282,126.8723,126.997,16393.0
2017-04-12 13:10:00,162.88,162.89,162.83,162.84,6955.0,127.0126,127.0204,126.9736,126.9814,6955.0
2017-04-12 13:15:00,162.83,162.93,162.83,162.83,11173.0,126.9736,127.0516,126.9736,126.9736,11173.0
2017-04-12 13:20:00,162.82,162.82,162.66,162.71,10495.0,126.9658,126.9658,126.8411,126.8801,10495.0
2017-04-12 13:25:00,162.66,162.73,162.62,162.71,20367.0,126.8411,126.8957,126.8099,126.8801,20367.0
2017-04-12 13:30:00,162.72,162.75,162.58,162.75,12285.0,126.8879,126.9113,126.7787,126.9113,12285.0
2017-04-12 13:35:00,162.76,162.93,162.7,162.92,13549.0,126.9191,127.0516,126.8723,127.0438,13549.0
2017-04-12 13:40:00,162.91,163.04,162.87,163.01,9779.0,127.036,127.1374,127.0048,127.114,9779.0
2017-04-12 13:45:00,163.0,163.03,162.9,163.02,10474.0,127.1062,127.1296,127.0282,127.1218,10474.0
2017-04-12 13:50:00,163.02,163.12,162.99,163.09,30568.0,127.1218,127.1998,127.0984,127.1764,30568.0
2017-04-12 13:55:00,163.14,163.45,163.14,163.43,13526.0,127.2154,127.4571,127.2154,127.4415,13526.0
2017-04-12 14:00:00,163.42,163.45,163.24,163.26,9069.0,127.4337,127.4571,127.2934,127.309,9069.0
2017-04-12 14:05:00,163.25,163.27,163.12,163.14,12047.0,127.3012,127.3168,127.1998,127.2154,12047.0
2017-04-12 14:10:00,163.08,163.21,163.08,163.18,14234.0,127.1686,127.27,127.1686,127.2466,14234.0
2017-04-12 14:15:00,163.18,163.21,163.06,163.11,11064.0,127.2466,127.27,127.153,127.192,11064.0
2017-04-12 14:20:00,163.06,163.07,162.96,163.01,14464.0,127.153,127.1608,127.075,127.114,14464.0
2017-04-12 14:25:00,162.99,162.99,162.86,162.95,13550.0,127.0984,127.0984,126.997,127.0672,13550.0
2017-04-12 14:30:00,162.93,163.07,162.9,162.99,14400.0,127.0516,127.1608,127.0282,127.0984,14400.0
2017-04-12 14:35:00,162.98,163.06,162.84,162.87,16060.0,127.0906,127.153,126.9814,127.0048,16060.0
2017-04-12 14:40:00,162.83,162.88,162.68,162.77,15140.0,126.9736,127.0126,126.8567,126.9269,15140.0
2017-04-12 14:45:00,162.76,162.91,162.7,162.8,13250.0,126.9191,127.036,126.8723,126.9503,13250.0
2017-04-12 14:50:00,162.78,162.95,162.76,162.95,25700.0,126.9347,127.0672,126.9191,127.0672,25700.0
2017-04-12 14:55:00,162.95,163.05,162.91,163.05,16435.0,127.0672,127.1452,127.036,127.1452,16435.0
2017-04-12 15:00:00,163.03,163.2,163.0,163.15,23249.0,127.1296,127.2622,127.1062,127.2232,23249.0
2017-04-12 15:05:00,163.15,163.15,163.07,163.15,6075.0,127.2232,127.2232,127.1608,127.2232,6075.0
2017-04-12 15:10:00,163.16,163.31,163.0,163.19,17612.0,127.231,127.3479,127.1062,127.2544,17612.0
2017-04-12 15:15:00,163.17,163.18,162.82,162.82,13196.0,127.2388,127.2466,126.9658,126.9658,13196.0
2017-04-12 15:20:00,162.87,163.28,162.86,163.24,27075.0,127.0048,127.3246,126.997,127.2934,27075.0
2017-04-12 15:25:00,163.22,163.35,163.09,163.28,21370.0,127.2778,127.3791,127.1764,127.3246,21370.0
2017-04-12 15:30:00,163.32,163.36,163.1,163.23,26736.0,127.3557,127.3869,127.1842,127.2856,26736.0
2017-04-12 15:35:00,163.22,163.24,163.06,163.08,22255.0,127.2778,127.2934,127.153,127.1686,22255.0
2017-04-12 15:40:00,163.08,163.17,162.9,163.0,24166.0,127.1686,127.2388,127.0282,127.1062,24166.0
2017-04-12 15:45:00,162.97,163.07,162.84,162.84,24381.0,127.0828,127.1608,126.9814,126.9814,24381.0
2017-04-12 15:50:00,162.84,163.04,162.83,162.94,36180.0,126.9814,127.1374,126.9736,127.0594,36180.0
2017-04-12 15:55:00,162.96,163.18,162.94,163.09,68952.0,127.075,127.2466,127.0594,127.1764,68952.0
2017-04-13 09:30:00,163.28,163.63,162.84,163.14,72145.0,127.3246,127.5975,126.9814,127.2154,72145.0
2017-04-13 09:35:00,163.11,163.17,162.7,162.79,17061.0,127.192,127.2388,126.8723,126.9425,17061.0
2017-04-13 09:40:00,162.73,162.83,162.57,162.74,13408.0,126.8957,126.9736,126.7709,126.9035,13408.0
2017-04-13 09:45:00,162.83,162.96,162.71,162.87,17068.0,126.9736,127.075,126.8801,127.0048,17068.0
2017-04-13 09:50:00,162.84,163.2,162.84,163.1,19377.0,126.9814,127.2622,126.9814,127.1842,19377.0
2017-04-13 09:55:00,163.18,163.29,163.03,163.2,20830.0,127.2466,127.3324,127.1296,127.2622,20830.0
2017-04-13 10:00:00,163.21,163.33,163.15,163.16,21439.0,127.27,127.3635,127.2232,127.231,21439.0
2017-04-13 10:05:00,163.16,163.32,163.13,163.14,12993.0,127.231,127.3557,127.2076,127.2154,12993.0
2017-04-13 10:10:00,163.16,163.16,162.96,162.98,10494.0,127.231,127.231,127.075,127.0906,10494.0
2017-04-13 10:15:00,162.94,163.13,162.93,162.95,13566.0,127.0594,127.2076,127.0516,127.0672,13566.0
2017-04-13 10:20:00,162.96,163.17,162.96,163.09,12177.0,127.075,127.2388,127.075,127.1764,12177.0
2017-04-13 10:25:00,163.09,163.36,163.07,163.12,26368.0,127.1764,127.3869,127.1608,127.1998,26368.0
2017-04-13 10:30:00,163.18,163.36,163.16,163.33,8917.0,127.2466,127.3869,127.231,127.3635,8917.0
2017-04-13 10:35:00,163.32,163.32,163.11,163.15,9892.0,127.3557,127.3557,127.192,127.2232,9892.0
2017-04-13 10:40:00,163.12,163.12,162.77,162.88,14754.0,127.1998,127.1998,126.9269,127.0126,14754.0
2017-04-13 10:45:00,162.92,162.99,162.83,162.87,9409.0,127.0438,127.0984,126.9736,127.0048,9409.0
2017-04-13 10:50:00,162.93,163.11,162.92,162.95,16792.0,127.0516,127.192,127.0438,127.0672,16792.0
2017-04-13 10:55:00,162.95,162.96,162.81,162.91,40887.0,127.0672,127.075,126.9581,127.036,40887.0
2017-04-13 11:00:00,162.93,162.96,162.83,162.83,28534.0,127.0516,127.075,126.9736,126.9736,28534.0
2017-04-13 11:05:00,162.84,162.84,162.69,162.72,32699.0,126.9814,126.9814,126.8645,126.8879,32699.0
2017-04-13 11:10:00,162.71,162.71,162.52,162.53,19049.0,126.8801,126.8801,126.7319,126.7397,19049.0
2017-04-13 11:15:00,162.51,162.53,162.4,162.45,28753.0,126.7241,126.7397,126.6383,126.6773,28753.0
2017-04-13 11:20:00,162.47,162.54,162.4,162.49,16664.0,126.6929,126.7475,126.6383,126.7085,16664.0
2017-04-13 11:25:00,162.47,162.68,162.47,162.62,12318.0,126.6929,126.8567,126.6929,126.8099,12318.0
2017-04-13 11:30:00,162.62,162.75,162.59,162.61,14889.0,126.8099,126.9113,126.7865,126.8021,14889.0
2017-04-13 11:35:00,162.61,162.62,162.51,162.52,20327.0,126.8021,126.8099,126.7241,126.7319,20327.0
2017-04-13 11:40:00,162.52,162.66,162.5,162.66,19380.0,126.7319,126.8411,126.7163,126.8411,19380.0
2017-04-13 11:45:00,162.66,162.67,162.46,162.46,15818.0,126.8411,126.8489,126.6851,126.6851,15818.0
2017-04-13 11:50:00,162.46,162.55,162.4,162.5,28468.0,126.6851,126.7553,126.6383,126.7163,28468.0
2017-04-13 11:55:00,162.5,162.51,162.42,162.46,12322.0,126.7163,126.7241,126.6539,126.6851,12322.0
2017-04-13 12:00:00,162.47,162.49,162.33,162.37,17789.0,126.6929,126.7085,126.5838,126.6149,17789.0
2017-04-13 12:05:00,162.36,162.41,162.19,162.36,29344.0,126.6071,126.6461,126.4746,126.6071,29344.0
2017-04-13 12:10:00,162.35,162.4,162.27,162.3,13620.0,126.5993,126.6383,126.537,126.5604,13620.0
2017-04-13 12:15:00,162.27,162.46,162.25,162.46,10379.0,126.537,126.6851,126.5214,126.6851,10379.0
2017-04-13 12:20:00,162.47,162.57,162.37,162.39,10506.0,126.6929,126.7709,126.6149,126.6305,10506.0
2017-04-13 12:25:00,162.4,162.52,162.4,162.49,7880.0,126.6383,126.7319,126.6383,126.7085,7880.0
2017-04-13 12:30:00,162.51,162.53,162.33,162.4,8997.0,126.7241,126.7397,126.5838,126.6383,8997.0
2017-04-13 12:35:00,162.43,162.52,162.43,162.46,12272.0,126.6617,126.7319,126.6617,126.6851,12272.0
2017-04-13 12:40:00,162.42,162.44,162.27,162.29,12753.0,126.6539,126.6695,126.537,126.5526,12753.0
2017-04-13 12:45:00,162.3,162.31,162.23,162.29,7320.0,126.5604,126.5682,126.5058,126.5526,7320.0
2017-04-13 12:50:00,162.26,162.31,162.2,162.29,9267.0,126.5292,126.5682,126.4824,126.5526,9267.0
2017-04-13 12:55:00,162.27,162.33,162.06,162.33,22451.0,126.537,126.5838,126.3732,126.5838,22451.0
2017-04-13 13:00:00,162.3,162.35,162.16,162.16,14452.0,126.5604,126.5993,126.4512,126.4512,14452.0
2017-04-13 13:05:00,162.15,162.15,161.91,162.05,22591.0,126.4434,126.4434,126.2562,126.3654,22591.0
2017-04-13 13:10:00,162.04,162.18,161.98,162.09,11689.0,126.3576,126.4668,126.3108,126.3966,11689.0
2017-04-13 13:15:00,162.09,162.25,162.08,162.12,10502.0,126.3966,126.5214,126.3888,126.42,10502.0
2017-04-13 13:20:00,162.15,162.15,162.02,162.08,8208.0,126.4434,126.4434,126.342,126.3888,8208.0
2017-04-13 13:25:00,162.07,162.16,162.04,162.12,8587.0,126.381,126.4512,126.3576,126.42,8587.0
2017-04-13 13:30:00,162.12,162.19,162.03,162.05,13866.0,126.42,126.4746,126.3498,126.3654,13866.0
2017-04-13 13:35:00,162.06,162.08,161.94,161.94,27178.0,126.3732,126.3888,126.2796,126.2796,27178.0
2017-04-13 13:40:00,161.93,162.11,161.92,161.97,20625.0,126.2718,126.4122,126.264,126.303,20625.0
2017-04-13 13:45:00,161.94,161.98,161.62,161.67,29805.0,126.2796,126.3108,126.0301,126.0691,29805.0
2017-04-13 13:50:00,161.62,161.76,161.61,161.67,24306.0,126.0301,126.1393,126.0223,126.0691,24306.0
2017-04-13 13:55:00,161.65,161.66,161.42,161.42,37695.0,126.0535,126.0613,125.8741,125.8741,37695.0
2017-04-13 14:00:00,161.43,161.61,161.43,161.51,42179.0,125.8819,126.0223,125.8819,125.9443,42179.0
2017-04-13 14:05:00,161.51,161.67,161.49,161.56,35893.0,125.9443,126.0691,125.9287,125.9833,35893.0
2017-04-13 14:10:00,161.56,161.65,161.36,161.41,34434.0,125.9833,126.0535,125.8274,125.8663,34434.0
2017-04-13 14:15:00,161.4,161.53,161.36,161.53,31144.0,125.8585,125.9599,125.8274,125.9599,31144.0
2017-04-13 14:20:00,161.56,161.67,161.53,161.67,25665.0,125.9833,126.0691,125.9599,126.0691,25665.0
2017-04-13 14:25:00,161.71,161.77,161.64,161.68,19735.0,126.1003,126.1471,126.0457,126.0769,19735.0
2017-04-13 14:30:00,161.67,161.78,161.64,161.72,15633.0,126.0691,126.1549,126.0457,126.1081,15633.0
2017-04-13 14:35:00,161.74,161.77,161.63,161.67,18779.0,126.1237,126.1471,126.0379,126.0691,18779.0
2017-04-13 14:40:00,161.68,161.8,161.65,161.71,12882.0,126.0769,126.1705,126.0535,126.1003,12882.0
2017-04-13 14:45:00,161.72,161.8,161.68,161.7,22598.0,126.1081,126.1705,126.0769,126.0925,22598.0
2017-04-13 14:50:00,161.68,161.81,161.66,161.72,38425.0,126.0769,126.1783,126.0613,126.1081,38425.0
2017-04-13 14:55:00,161.72,161.81,161.62,161.77,18952.0,126.1081,126.1783,126.0301,126.1471,18952.0
2017-04-13 15:00:00,161.77,161.84,161.73,161.78,15254.0,126.1471,126.2017,126.1159,126.1549,15254.0
2017-04-13 15:05:00,161.78,161.78,161.67,161.71,21683.0,126.1549,126.1549,126.0691,126.1003,21683.0
2017-04-13 15:10:00,161.7,161.71,161.47,161.49,25547.0,126.0925,126.1003,125.9131,125.9287,25547.0
2017-04-13 15:15:00,161.48,161.55,161.43,161.51,32422.0,125.9209,125.9755,125.8819,125.9443,32422.0
2017-04-13 15:20:00,161.5,161.67,161.5,161.65,18696.0,125.9365,126.0691,125.9365,126.0535,18696.0
2017-04-13 15:25:00,161.68,161.68,161.58,161.65,23411.0,126.0769,126.0769,125.9989,126.0535,23411.0
2017-04-13 15:30:00,161.65,161.74,161.54,161.54,42760.0,126.0535,126.1237,125.9677,125.9677,42760.0
2017-04-13 15:35:00,161.53,161.54,161.4,161.41,37105.0,125.9599,125.9677,125.8585,125.8663,37105.0
2017-04-13 15:40:00,161.4,161.52,161.33,161.45,42733.0,125.8585,125.9521,125.804,125.8975,42733.0
2017-04-13 15:45:00,161.45,161.92,161.44,161.91,52636.0,125.8975,126.264,125.8897,126.2562,52636.0
2017-04-13 15:50:00,161.91,161.98,161.8,161.85,85759.0,126.2562,126.3108,126.1705,126.2095,85759.0
2017-04-13 15:55:00,161.86,161.87,161.56,161.61,105077.0,126.2172,126.225,125.9833,126.0223,105077.0
2017-04-17 09:30:00,161.34,161.99,161.26,161.97,72657.0,125.8118,126.3186,125.7494,126.303,72657.0
2017-04-17 09:35:00,161.94,161.99,161.48,161.61,25306.0,126.2796,126.3186,125.9209,126.0223,25306.0
2017-04-17 09:40:00,161.62,161.63,161.4,161.54,18740.0,126.0301,126.0379,125.8585,125.9677,18740.0
2017-04-17 09:45:00,161.62,161.75,161.5,161.67,12512.0,126.0301,126.1315,125.9365,126.0691,12512.0
2017-04-17 09:50:00,161.7,161.92,161.65,161.91,14914.0,126.0925,126.264,126.0535,126.2562,14914.0
2017-04-17 09:55:00,161.91,162.0,161.74,161.74,11046.0,126.2562,126.3264,126.1237,126.1237,11046.0
2017-04-17 10:00:00,161.77,162.02,161.76,162.02,14808.0,126.1471,126.342,126.1393,126.342,14808.0
2017-04-17 10:05:00,162.01,162.39,161.97,162.34,18724.0,126.3342,126.6305,126.303,126.5915,18724.0
2017-04-17 10:10:00,162.44,162.49,162.17,162.23,13027.0,126.6695,126.7085,126.459,126.5058,13027.0
2017-04-17 10:15:00,162.25,162.49,162.23,162.36,24395.0,126.5214,126.7085,126.5058,126.6071,24395.0
2017-04-17 10:20:00,162.4,162.4,162.07,162.11,16090.0,126.6383,126.6383,126.381,126.4122,16090.0
2017-04-17 10:25:00,162.13,162.45,162.03,162.4,11728.0,126.4278,126.6773,126.3498,126.6383,11728.0
2017-04-17 10:30:00,162.41,162.52,162.14,162.28,9942.0,126.6461,126.7319,126.4356,126.5448,9942.0
2017-04-17 10:35:00,162.26,162.27,161.98,162.18,12728.0,126.5292,126.537,126.3108,126.4668,12728.0
2017-04-17 10:40:00,162.14,162.14,161.85,161.9,14333.0,126.4356,126.4356,126.2095,126.2484,14333.0
2017-04-17 10:45:00,161.91,162.13,161.91,162.09,13565.0,126.2562,126.4278,126.2562,126.3966,13565.0
2017-04-17 10:50:00,162.07,162.25,162.07,162.21,11281.0,126.381,126.5214,126.381,126.4902,11281.0
2017-04-17 10:55:00,162.25,162.36,162.24,162.33,8175.0,126.5214,126.6071,126.5136,126.5838,8175.0
2017-04-17 11:00:00,162.33,162.44,162.23,162.27,13861.0,126.5838,126.6695,126.5058,126.537,13861.0
2017-04-17 11:05:00,162.27,162.27,162.08,162.14,8497.0,126.537,126.537,126.3888,126.4356,8497.0
2017-04-17 11:10:00,162.14,162.25,162.12,162.24,13678.0,126.4356,126.5214,126.42,126.5136,13678.0
2017-04-17 11:15:00,162.24,162.38,162.2,162.36,10146.0,126.5136,126.6227,126.4824,126.6071,10146.0
2017-04-17 11:20:00,162.39,162.39,162.12,162.13,16232.0,126.6305,126.6305,126.42,126.4278,16232.0
2017-04-17 11:25:00,162.16,162.32,162.16,162.24,36699.0,126.4512,126.576,126.4512,126.5136,36699.0
2017-04-17 11:30:00,162.24,162.44,162.24,162.39,13197.0,126.5136,126.6695,126.5136,126.6305,13197.0
2017-04-17 11:35:00,162.39,162.49,162.37,162.37,9867.0,126.6305,126.7085,126.6149,126.6149,9867.0
2017-04-17 11:40:00,162.39,162.39,162.11,162.11,33935.0,126.6305,126.6305,126.4122,126.4122,33935.0
2017-04-17 11:45:00,162.11,162.15,161.86,161.93,20731.0,126.4122,126.4434,126.2172,126.2718,20731.0
2017-04-17 11:50:00,161.93,162.01,161.85,161.85,14500.0,126.2718,126.3342,126.2095,126.2095,14500.0
2017-04-17 11:55:00,161.85,161.88,161.7,161.8,15685.0,126.2095,126.2328,126.0925,126.1705,15685.0
2017-04-17 12:00:00,161.77,161.77,161.58,161.59,17293.0,126.1471,126.1471,125.9989,126.0067,17293.0
2017-04-17 12:05:00,161.61,161.69,161.58,161.67,8721.0,126.0223,126.0847,125.9989,126.0691,8721.0
2017-04-17 12:10:00,161.68,161.69,161.48,161.5,26291.0,126.0769,126.0847,125.9209,125.9365,26291.0
2017-04-17 12:15:00,161.51,161.79,161.51,161.76,9324.0,125.9443,126.1627,125.9443,126.1393,9324.0
2017-04-17 12:20:00,161.75,161.95,161.75,161.87,10189.0,126.1315,126.2874,126.1315,126.225,10189.0
2017-04-17 12:25:00,161.87,161.93,161.61,161.63,11433.0,126.225,126.2718,126.0223,126.0379,11433.0
2017-04-17 12:30:00,161.67,161.73,161.64,161.7,10674.0,126.0691,126.1159,126.0457,126.0925,10674.0
2017-04-17 12:35:00,161.7,161.76,161.62,161.72,5298.0,126.0925,126.1393,126.0301,126.1081,5298.0
2017-04-17 12:40:00,161.7,161.82,161.69,161.77,5114.0,126.0925,126.1861,126.0847,126.1471,5114.0
2017-04-17 12:45:00,161.77,161.86,161.73,161.76,8085.0,126.1471,126.2172,126.1159,126.1393,8085.0
2017-04-17 12:50:00,161.75,161.75,161.52,161.56,9590.0,126.1315,126.1315,125.9521,125.9833,9590.0
2017-04-17 12:55:00,161.6,161.65,161.55,161.58,8538.0,126.0145,126.0535,125.9755,125.9989,8538.0
2017-04-17 13:00:00,161.6,161.82,161.56,161.77,10027.0,126.0145,126.1861,125.9833,126.1471,10027.0
2017-04-17 13:05:00,161.77,161.85,161.77,161.85,5846.0,126.1471,126.2095,126.1471,126.2095,5846.0
2017-04-17 13:10:00,161.81,161.88,161.77,161.77,6266.0,126.1783,126.2328,126.1471,126.1471,6266.0
2017-04-17 13:15:00,161.79,161.9,161.79,161.87,6877.0,126.1627,126.2484,126.1627,126.225,6877.0
2017-04-17 13:20:00,161.88,161.88,161.8,161.83,5704.0,126.2328,126.2328,126.1705,126.1939,5704.0
2017-04-17 13:25:00,161.84,161.98,161.84,161.94,7615.0,126.2017,126.3108,126.2017,126.2796,7615.0
2017-04-17 13:30:00,161.95,162.01,161.91,161.97,7098.0,126.2874,126.3342,126.2562,126.303,7098.0
2017-04-17 13:35:00,161.97,161.98,161.83,161.94,8970.0,126.303,126.3108,126.1939,126.2796,8970.0
2017-04-17 13:40:00,161.93,161.96,161.72,161.72,11187.0,126.2718,126.2952,126.1081,126.1081,11187.0
2017-04-17 13:45:00,161.71,161.89,161.71,161.89,5099.0,126.1003,126.2406,126.1003,126.2406,5099.0
2017-04-17 13:50:00,161.88,161.9,161.8,161.88,8588.0,126.2328,126.2484,126.1705,126.2328,8588.0
2017-04-17 13:55:00,161.87,161.95,161.86,161.93,11965.0,126.225,126.2874,126.2172,126.2718,11965.0
2017-04-17 14:00:00,161.93,161.94,161.83,161.84,18422.0,126.2718,126.2796,126.1939,126.2017,18422.0
2017-04-17 14:05:00,161.84,161.91,161.8,161.83,18697.0,126.2017,126.2562,126.1705,126.1939,18697.0
2017-04-17 14:10:00,161.85,162.01,161.84,161.94,6909.0,126.2095,126.3342,126.2017,126.2796,6909.0
2017-04-17 14:15:00,161.96,162.06,161.91,161.91,16804.0,126.2952,126.3732,126.2562,126.2562,16804.0
2017-04-17 14:20:00,161.94,161.99,161.91,161.93,4143.0,126.2796,126.3186,126.2562,126.2718,4143.0
2017-04-17 14:25:00,161.93,162.0,161.93,161.95,11697.0,126.2718,126.3264,126.2718,126.2874,11697.0
2017-04-17 14:30:00,161.93,162.1,161.93,162.1,9832.0,126.2718,126.4044,126.2718,126.4044,9832.0
2017-04-17 14:35:00,162.12,162.15,162.01,162.11,19965.0,126.42,126.4434,126.3342,126.4122,19965.0
2017-04-17 14:40:00,162.14,162.15,162.04,162.08,12545.0,126.4356,126.4434,126.3576,126.3888,12545.0
2017-04-17 14:45:00,162.08,162.2,162.06,162.06,11765.0,126.3888,126.4824,126.3732,126.3732,11765.0
2017-04-17 14:50:00,162.07,162.08,162.01,162.06,7993.0,126.381,126.3888,126.3342,126.3732,7993.0
2017-04-17 14:55:00,162.05,162.06,161.82,161.83,15705.0,126.3654,126.3732,126.1861,126.1939,15705.0
2017-04-17 15:00:00,161.83,161.85,161.7,161.84,16124.0,126.1939,126.2095,126.0925,126.2017,16124.0
2017-04-17 15:05:00,161.84,162.0,161.82,161.97,14308.0,126.2017,126.3264,126.1861,126.303,14308.0
2017-04-17 15:10:00,161.99,162.13,161.98,162.11,12669.0,126.3186,126.4278,126.3108,126.4122,12669.0
2017-04-17 15:15:00,162.09,162.3,162.06,162.28,16125.0,126.3966,126.5604,126.3732,126.5448,16125.0
2017-04-17 15:20:00,162.28,162.28,162.18,162.25,16540.0,126.5448,126.5448,126.4668,126.5214,16540.0
2017-04-17 15:25:00,162.24,162.43,162.2,162.39,29969.0,126.5136,126.6617,126.4824,126.6305,29969.0
2017-04-17 15:30:00,162.39,162.41,162.03,162.06,31877.0,126.6305,126.6461,126.3498,126.3732,31877.0
2017-04-17 15:35:00,162.06,162.16,162.06,162.09,27773.0,126.3732,126.4512,126.3732,126.3966,27773.0
2017-04-17 15:40:00,162.1,162.12,161.98,162.01,27673.0,126.4044,126.42,126.3108,126.3342,27673.0
2017-04-17 15:45:00,161.99,162.1,161.96,162.06,45355.0,126.3186,126.4044,126.2952,126.3732,45355.0
2017-04-17 15:50:00,162.11,162.19,161.99,161.99,87606.0,126.4122,126.4746,126.3186,126.3186,87606.0
2017-04-17 15:55:00,162.0,162.2,161.93,162.09,138519.0,126.3264,126.4824,126.2718,126.3966,138519.0
2017-04-18 09:30:00,161.93,161.93,161.04,161.36,82842.0,126.2718,126.2718,125.5778,125.8274,82842.0
2017-04-18 09:35:00,161.33,161.4,161.06,161.32,26378.0,125.804,125.8585,125.5934,125.7962,26378.0
2017-04-18 09:40:00,161.32,161.46,161.18,161.25,33636.0,125.7962,125.9053,125.687,125.7416,33636.0
2017-04-18 09:45:00,161.26,161.67,161.22,161.63,18212.0,125.7494,126.0691,125.7182,126.0379,18212.0
2017-04-18 09:50:00,161.6,161.79,161.57,161.72,16146.0,126.0145,126.1627,125.9911,126.1081,16146.0
2017-04-18 09:55:00,161.75,161.92,161.57,161.9,19229.0,126.1315,126.264,125.9911,126.2484,19229.0
2017-04-18 10:00:00,161.91,161.93,161.49,161.54,35307.0,126.2562,126.2718,125.9287,125.9677,35307.0
2017-04-18 10:05:00,161.59,161.68,161.49,161.51,21632.0,126.0067,126.0769,125.9287,125.9443,21632.0
2017-04-18 10:10:00,161.56,161.63,161.41,161.57,22996.0,125.9833,126.0379,125.8663,125.9911,22996.0
2017-04-18 10:15:00,161.57,161.6,161.24,161.25,14711.0,125.9911,126.0145,125.7338,125.7416,14711.0
2017-04-18 10:20:00,161.27,161.5,161.2,161.39,18517.0,125.7572,125.9365,125.7026,125.8507,18517.0
2017-04-18 10:25:00,161.37,161.53,161.36,161.36,9935.0,125.8351,125.9599,125.8274,125.8274,9935.0
2017-04-18 10:30:00,161.33,161.42,161.22,161.42,18380.0,125.804,125.8741,125.7182,125.8741,18380.0
2017-04-18 10:35:00,161.42,161.46,161.26,161.38,12559.0,125.8741,125.9053,125.7494,125.8429,12559.0
2017-04-18 10:40:00,161.34,161.37,161.16,161.18,18309.0,125.8118,125.8351,125.6714,125.687,18309.0
2017-04-18 10:45:00,161.15,161.26,161.01,161.02,23769.0,125.6636,125.7494,125.5544,125.5622,23769.0
2017-04-18 10:50:00,161.05,161.06,160.89,160.99,30559.0,125.5856,125.5934,125.4608,125.5388,30559.0
2017-04-18 10:55:00,161.0,161.06,160.88,160.99,19281.0,125.5466,125.5934,125.4531,125.5388,19281.0
2017-04-18 11:00:00,160.96,160.97,160.64,160.71,33073.0,125.5154,125.5232,125.2659,125.3205,33073.0
2017-04-18 11:05:00,160.66,160.77,160.46,160.66,37628.0,125.2815,125.3673,125.1255,125.2815,37628.0
2017-04-18 11:10:00,160.66,160.9,160.66,160.85,22508.0,125.2815,125.4686,125.2815,125.4297,22508.0
2017-04-18 11:15:00,160.79,161.08,160.7,160.91,28264.0,125.3829,125.609,125.3127,125.4764,28264.0
2017-04-18 11:20:00,160.93,160.95,160.59,160.71,23905.0,125.492,125.5076,125.2269,125.3205,23905.0
2017-04-18 11:25:00,160.7,161.03,160.66,160.97,15510.0,125.3127,125.57,125.2815,125.5232,15510.0
2017-04-18 11:30:00,160.97,161.06,160.83,160.83,18187.0,125.5232,125.5934,125.4141,125.4141,18187.0
2017-04-18 11:35:00,160.87,160.87,160.65,160.78,23279.0,125.4453,125.4453,125.2737,125.3751,23279.0
2017-04-18 11:40:00,160.76,160.84,160.68,160.7,16876.0,125.3595,125.4219,125.2971,125.3127,16876.0
2017-04-18 11:45:00,160.75,160.88,160.75,160.88,13947.0,125.3517,125.4531,125.3517,125.4531,13947.0
2017-04-18 11:50:00,160.92,160.92,160.66,160.78,10095.0,125.4842,125.4842,125.2815,125.3751,10095.0
2017-04-18 11:55:00,160.8,160.82,160.56,160.56,10794.0,125.3907,125.4063,125.2035,125.2035,10794.0
2017-04-18 12:00:00,160.55,160.6,160.43,160.6,18423.0,125.1957,125.2347,125.1021,125.2347,18423.0
2017-04-18 12:05:00,160.61,160.61,160.51,160.53,10653.0,125.2425,125.2425,125.1645,125.1801,10653.0
2017-04-18 12:10:00,160.51,160.56,160.45,160.56,11645.0,125.1645,125.2035,125.1177,125.2035,11645.0
2017-04-18 12:15:00,160.54,160.58,160.39,160.48,65637.0,125.1879,125.2191,125.071,125.1411,65637.0
2017-04-18 12:20:00,160.49,160.55,160.28,160.52,33190.0,125.1489,125.1957,124.9852,125.1723,33190.0
2017-04-18 12:25:00,160.5,160.66,160.49,160.65,8982.0,125.1567,125.2815,125.1489,125.2737,8982.0
2017-04-18 12:30:00,160.63,160.71,160.41,160.53,26480.0,125.2581,125.3205,125.0865,125.1801,26480.0
2017-04-18 12:35:00,160.53,160.58,160.47,160.52,15233.0,125.1801,125.2191,125.1333,125.1723,15233.0
2017-04-18 12:40:00,160.5,160.6,160.48,160.56,10733.0,125.1567,125.2347,125.1411,125.2035,10733.0
2017-04-18 12:45:00,160.56,160.65,160.51,160.65,10810.0,125.2035,125.2737,125.1645,125.2737,10810.0
2017-04-18 12:50:00,160.64,160.83,160.63,160.78,13264.0,125.2659,125.4141,125.2581,125.3751,13264.0
2017-04-18 12:55:00,160.77,160.96,160.75,160.93,9487.0,125.3673,125.5154,125.3517,125.492,9487.0
2017-04-18 13:00:00,160.9,160.9,160.7,160.72,14508.0,125.4686,125.4686,125.3127,125.3283,14508.0
2017-04-18 13:05:00,160.74,160.81,160.65,160.77,9110.0,125.3439,125.3985,125.2737,125.3673,9110.0
2017-04-18 13:10:00,160.75,160.87,160.73,160.8,17187.0,125.3517,125.4453,125.3361,125.3907,17187.0
2017-04-18 13:15:00,160.82,160.83,160.67,160.72,64881.0,125.4063,125.4141,125.2893,125.3283,64881.0
2017-04-18 13:20:00,160.71,160.81,160.69,160.74,23749.0,125.3205,125.3985,125.3049,125.3439,23749.0
2017-04-18 13:25:00,160.73,160.79,160.59,160.75,22445.0,125.3361,125.3829,125.2269,125.3517,22445.0
2017-04-18 13:30:00,160.76,160.94,160.73,160.92,25505.0,125.3595,125.4998,125.3361,125.4842,25505.0
2017-04-18 13:35:00,160.93,161.07,160.92,161.01,10644.0,125.492,125.6012,125.4842,125.5544,10644.0
2017-04-18 13:40:00,161.02,161.09,161.01,161.01,11051.0,125.5622,125.6168,125.5544,125.5544,11051.0
2017-04-18 13:45:00,161.01,161.05,160.93,161.05,12195.0,125.5544,125.5856,125.492,125.5856,12195.0
2017-04-18 13:50:00,161.06,161.08,160.96,160.96,20682.0,125.5934,125.609,125.5154,125.5154,20682.0
2017-04-18 13:55:00,160.97,161.1,160.95,161.1,17968.0,125.5232,125.6246,125.5076,125.6246,17968.0
2017-04-18 14:00:00,161.11,161.25,161.08,161.21,14626.0,125.6324,125.7416,125.609,125.7104,14626.0
2017-04-18 14:05:00,161.22,161.31,161.18,161.3,23220.0,125.7182,125.7884,125.687,125.7806,23220.0
2017-04-18 14:10:00,161.28,161.32,161.18,161.21,11093.0,125.765,125.7962,125.687,125.7104,11093.0
2017-04-18 14:15:00,161.22,161.3,161.08,161.14,19444.0,125.7182,125.7806,125.609,125.6558,19444.0
2017-04-18 14:20:00,161.14,161.2,161.08,161.09,21312.0,125.6558,125.7026,125.609,125.6168,21312.0
2017-04-18 14:25:00,161.08,161.14,160.96,160.99,31512.0,125.609,125.6558,125.5154,125.5388,31512.0
2017-04-18 14:30:00,160.97,161.12,160.97,161.1,29235.0,125.5232,125.6402,125.5232,125.6246,29235.0
2017-04-18 14:35:00,161.1,161.15,161.01,161.01,27015.0,125.6246,125.6636,125.5544,125.5544,27015.0
2017-04-18 14:40:00,161.0,161.16,161.0,161.1,32986.0,125.5466,125.6714,125.5466,125.6246,32986.0
2017-04-18 14:45:00,161.11,161.31,161.04,161.31,29844.0,125.6324,125.7884,125.5778,125.7884,29844.0
2017-04-18 14:50:00,161.34,161.43,161.19,161.31,31517.0,125.8118,125.8819,125.6948,125.7884,31517.0
2017-04-18 14:55:00,161.35,161.38,161.21,161.29,21507.0,125.8196,125.8429,125.7104,125.7728,21507.0
2017-04-18 15:00:00,161.29,161.39,161.17,161.22,20336.0,125.7728,125.8507,125.6792,125.7182,20336.0
2017-04-18 15:05:00,161.24,161.27,161.13,161.15,40962.0,125.7338,125.7572,125.648,125.6636,40962.0
2017-04-18 15:10:00,161.15,161.17,161.05,161.17,9298.0,125.6636,125.6792,125.5856,125.6792,9298.0
2017-04-18 15:15:00,161.15,161.19,161.11,161.13,11078.0,125.6636,125.6948,125.6324,125.648,11078.0
2017-04-18 15:20:00,161.15,161.19,161.1,161.17,17858.0,125.6636,125.6948,125.6246,125.6792,17858.0
2017-04-18 15:25:00,161.18,161.23,161.14,161.17,22121.0,125.687,125.726,125.6558,125.6792,22121.0
2017-04-18 15:30:00,161.17,161.35,161.15,161.35,21572.0,125.6792,125.8196,125.6636,125.8196,21572.0
2017-04-18 15:35:00,161.34,161.58,161.34,161.46,29055.0,125.8118,125.9989,125.8118,125.9053,29055.0
2017-04-18 15:40:00,161.48,161.69,161.47,161.67,27558.0,125.9209,126.0847,125.9131,126.0691,27558.0
2017-04-18 15:45:00,161.66,161.71,161.54,161.56,37486.0,126.0613,126.1003,125.9677,125.9833,37486.0
2017-04-18 15:50:00,161.57,161.61,161.48,161.49,47949.0,125.9911,126.0223,125.9209,125.9287,47949.0
2017-04-18 15:55:00,161.49,161.52,161.2,161.23,75496.0,125.9287,125.9521,125.7026,125.726,75496.0
2017-04-19 09:30:00,162.1,162.33,161.69,161.76,55187.0,126.4044,126.5838,126.0847,126.1393,55187.0
2017-04-19 09:35:00,161.77,161.87,161.26,161.54,63906.0,126.1471,126.225,125.7494,125.9677,63906.0
2017-04-19 09:40:00,161.55,161.88,161.42,161.52,34368.0,125.9755,126.2328,125.8741,125.9521,34368.0
2017-04-19 09:45:00,161.53,161.57,161.31,161.46,16225.0,125.9599,125.9911,125.7884,125.9053,16225.0
2017-04-19 09:50:00,161.46,161.78,161.43,161.46,15654.0,125.9053,126.1549,125.8819,125.9053,15654.0
2017-04-19 09:55:00,161.46,161.71,161.43,161.61,14705.0,125.9053,126.1003,125.8819,126.0223,14705.0
2017-04-19 10:00:00,161.61,161.76,161.53,161.76,20435.0,126.0223,126.1393,125.9599,126.1393,20435.0
2017-04-19 10:05:00,161.78,161.88,161.66,161.68,16899.0,126.1549,126.2328,126.0613,126.0769,16899.0
2017-04-19 10:10:00,161.68,161.83,161.63,161.67,16322.0,126.0769,126.1939,126.0379,126.0691,16322.0
2017-04-19 10:15:00,161.69,161.85,161.66,161.73,20803.0,126.0847,126.2095,126.0613,126.1159,20803.0
2017-04-19 10:20:00,161.69,161.89,161.68,161.83,13480.0,126.0847,126.2406,126.0769,126.1939,13480.0
2017-04-19 10:25:00,161.8,161.89,161.76,161.89,13393.0,126.1705,126.2406,126.1393,126.2406,13393.0
2017-04-19 10:30:00,161.87,161.96,161.78,161.96,14310.0,126.225,126.2952,126.1549,126.2952,14310.0
2017-04-19 10:35:00,161.95,161.98,161.73,161.87,16020.0,126.2874,126.3108,126.1159,126.225,16020.0
2017-04-19 10:40:00,161.8,162.12,161.8,162.11,29076.0,126.1705,126.42,126.1705,126.4122,29076.0
2017-04-19 10:45:00,162.03,162.19,162.0,162.0,19831.0,126.3498,126.4746,126.3264,126.3264,19831.0
2017-04-19 10:50:00,162.01,162.19,161.91,162.1,16500.0,126.3342,126.4746,126.2562,126.4044,16500.0
2017-04-19 10:55:00,162.06,162.16,162.01,162.03,16700.0,126.3732,126.4512,126.3342,126.3498,16700.0
2017-04-19 11:00:00,162.04,162.12,161.99,162.0,14544.0,126.3576,126.42,126.3186,126.3264,14544.0
2017-04-19 11:05:00,162.02,162.15,162.02,162.15,8748.0,126.342,126.4434,126.342,126.4434,8748.0
2017-04-19 11:10:00,162.16,162.25,162.12,162.15,16240.0,126.4512,126.5214,126.42,126.4434,16240.0
2017-04-19 11:15:00,162.15,162.22,162.11,162.19,17409.0,126.4434,126.498,126.4122,126.4746,17409.0
2017-04-19 11:20:00,162.18,162.22,162.11,162.21,12548.0,126.4668,126.498,126.4122,126.4902,12548.0
2017-04-19 11:25:00,162.18,162.34,162.17,162.34,16890.0,126.4668,126.5915,126.459,126.5915,16890.0
2017-04-19 11:30:00,162.33,162.41,162.27,162.34,19382.0,126.5838,126.6461,126.537,126.5915,19382.0
2017-04-19 11:35:00,162.36,162.53,162.34,162.4,13096.0,126.6071,126.7397,126.5915,126.6383,13096.0
2017-04-19 11:40:00,162.4,162.5,162.35,162.44,19957.0,126.6383,126.7163,126.5993,126.6695,19957.0
2017-04-19 11:45:00,162.43,162.57,162.4,162.55,16679.0,126.6617,126.7709,126.6383,126.7553,16679.0
2017-04-19 11:50:00,162.56,162.64,162.51,162.54,14373.0,126.7631,126.8255,126.7241,126.7475,14373.0
2017-04-19 11:55:00,162.55,162.55,162.34,162.39,15084.0,126.7553,126.7553,126.5915,126.6305,15084.0
2017-04-19 12:00:00,162.37,162.49,162.27,162.3,13111.0,126.6149,126.7085,126.537,126.5604,13111.0
2017-04-19 12:05:00,162.27,162.35,162.16,162.24,14344.0,126.537,126.5993,126.4512,126.5136,14344.0
2017-04-19 12:10:00,162.22,162.24,162.13,162.2,11381.0,126.498,126.5136,126.4278,126.4824,11381.0
2017-04-19 12:15:00,162.18,162.25,162.16,162.21,8534.0,126.4668,126.5214,126.4512,126.4902,8534.0
2017-04-19 12:20:00,162.2,162.37,162.15,162.37,8054.0,126.4824,126.6149,126.4434,126.6149,8054.0
2017-04-19 12:25:00,162.34,162.36,162.26,162.35,5512.0,126.5915,126.6071,126.5292,126.5993,5512.0
2017-04-19 12:30:00,162.31,162.41,162.3,162.37,7783.0,126.5682,126.6461,126.5604,126.6149,7783.0
2017-04-19 12:35:00,162.36,162.37,162.24,162.24,18566.0,126.6071,126.6149,126.5136,126.5136,18566.0
2017-04-19 12:40:00,162.24,162.29,162.08,162.17,22582.0,126.5136,126.5526,126.3888,126.459,22582.0
2017-04-19 12:45:00,162.17,162.22,162.1,162.22,7621.0,126.459,126.498,126.4044,126.498,7621.0
2017-04-19 12:50:00,162.21,162.29,162.19,162.25,9307.0,126.4902,126.5526,126.4746,126.5214,9307.0
2017-04-19 12:55:00,162.25,162.29,162.22,162.26,7298.0,126.5214,126.5526,126.498,126.5292,7298.0
2017-04-19 13:00:00,162.26,162.31,162.22,162.24,14702.0,126.5292,126.5682,126.498,126.5136,14702.0
2017-04-19 13:05:00,162.24,162.24,162.07,162.13,11966.0,126.5136,126.5136,126.381,126.4278,11966.0
2017-04-19 13:10:00,162.14,162.28,162.1,162.22,28569.0,126.4356,126.5448,126.4044,126.498,28569.0
2017-04-19 13:15:00,162.23,162.28,162.17,162.28,13370.0,126.5058,126.5448,126.459,126.5448,13370.0
2017-04-19 13:20:00,162.29,162.47,162.27,162.41,10593.0,126.5526,126.6929,126.537,126.6461,10593.0
2017-04-19 13:25:00,162.43,162.5,162.35,162.38,24454.0,126.6617,126.7163,126.5993,126.6227,24454.0
2017-04-19 13:30:00,162.38,162.38,162.24,162.25,30063.0,126.6227,126.6227,126.5136,126.5214,30063.0
2017-04-19 13:35:00,162.27,162.32,162.23,162.23,12563.0,126.537,126.576,126.5058,126.5058,12563.0
2017-04-19 13:40:00,162.26,162.33,162.18,162.31,19453.0,126.5292,126.5838,126.4668,126.5682,19453.0
2017-04-19 13:45:00,162.33,162.35,162.24,162.32,5618.0,126.5838,126.5993,126.5136,126.576,5618.0
2017-04-19 13:50:00,162.31,162.38,162.31,162.36,5404.0,126.5682,126.6227,126.5682,126.6071,5404.0
2017-04-19 13:55:00,162.37,162.41,162.27,162.4,8208.0,126.6149,126.6461,126.537,126.6383,8208.0
2017-04-19 14:00:00,162.4,162.52,162.39,162.42,11241.0,126.6383,126.7319,126.6305,126.6539,11241.0
2017-04-19 14:05:00,162.42,162.42,162.32,162.33,12623.0,126.6539,126.6539,126.576,126.5838,12623.0
2017-04-19 14:10:00,162.33,162.39,162.28,162.31,35508.0,126.5838,126.6305,126.5448,126.5682,35508.0
2017-04-19 14:15:00,162.28,162.28,162.06,162.12,23036.0,126.5448,126.5448,126.3732,126.42,23036.0
2017-04-19 14:20:00,162.12,162.12,161.9,161.9,19451.0,126.42,126.42,126.2484,126.2484,19451.0
2017-04-19 14:25:00,161.9,162.04,161.9,162.0,29047.0,126.2484,126.3576,126.2484,126.3264,29047.0
2017-04-19 14:30:00,161.98,162.02,161.96,162.0,45881.0,126.3108,126.342,126.2952,126.3264,45881.0
2017-04-19 14:35:00,162.01,162.07,161.95,161.97,16901.0,126.3342,126.381,126.2874,126.303,16901.0
2017-04-19 14:40:00,161.97,161.99,161.66,161.74,37902.0,126.303,126.3186,126.0613,126.1237,37902.0
2017-04-19 14:45:00,161.71,161.99,161.68,161.81,17448.0,126.1003,126.3186,126.0769,126.1783,17448.0
2017-04-19 14:50:00,161.84,161.84,161.64,161.7,16406.0,126.2017,126.2017,126.0457,126.0925,16406.0
2017-04-19 14:55:00,161.74,161.79,161.65,161.65,10449.0,126.1237,126.1627,126.0535,126.0535,10449.0
2017-04-19 15:00:00,161.64,161.7,161.5,161.55,20437.0,126.0457,126.0925,125.9365,125.9755,20437.0
2017-04-19 15:05:00,161.52,161.56,161.33,161.45,45934.0,125.9521,125.9833,125.804,125.8975,45934.0
2017-04-19 15:10:00,161.48,161.62,161.44,161.5,18749.0,125.9209,126.0301,125.8897,125.9365,18749.0
2017-04-19 15:15:00,161.48,161.58,161.46,161.58,10057.0,125.9209,125.9989,125.9053,125.9989,10057.0
2017-04-19 15:20:00,161.54,161.56,161.43,161.46,24703.0,125.9677,125.9833,125.8819,125.9053,24703.0
2017-04-19 15:25:00,161.47,161.57,161.43,161.47,26266.0,125.9131,125.9911,125.8819,125.9131,26266.0
2017-04-19 15:30:00,161.48,161.52,161.28,161.28,37435.0,125.9209,125.9521,125.765,125.765,37435.0
2017-04-19 15:35:00,161.28,161.45,161.28,161.4,21427.0,125.765,125.8975,125.765,125.8585,21427.0
2017-04-19 15:40:00,161.4,161.4,161.18,161.25,41410.0,125.8585,125.8585,125.687,125.7416,41410.0
2017-04-19 15:45:00,161.26,161.31,161.17,161.18,33993.0,125.7494,125.7884,125.6792,125.687,33993.0
2017-04-19 15:50:00,161.18,161.27,161.14,161.24,48798.0,125.687,125.7572,125.6558,125.7338,48798.0
2017-04-19 15:55:00,161.23,161.32,161.13,161.26,68557.0,125.726,125.7962,125.648,125.7494,68557.0
2017-04-20 09:30:00,161.05,162.29,161.05,161.7,58621.0,125.5856,126.5526,125.5856,126.0925,58621.0
2017-04-20 09:35:00,161.71,161.77,161.3,161.33,25336.0,126.1003,126.1471,125.7806,125.804,25336.0
2017-04-20 09:40:00,161.29,161.39,161.01,161.36,39294.0,125.7728,125.8507,125.5544,125.8274,39294.0
2017-04-20 09:45:00,161.28,161.37,161.01,161.16,19115.0,125.765,125.8351,125.5544,125.6714,19115.0
2017-04-20 09:50:00,161.15,161.31,161.12,161.25,28096.0,125.6636,125.7884,125.6402,125.7416,28096.0
2017-04-20 09:55:00,161.26,161.37,161.17,161.26,16240.0,125.7494,125.8351,125.6792,125.7494,16240.0
2017-04-20 10:00:00,161.27,161.43,161.19,161.43,24995.0,125.7572,125.8819,125.6948,125.8819,24995.0
2017-04-20 10:05:00,161.45,161.62,161.34,161.62,12376.0,125.8975,126.0301,125.8118,126.0301,12376.0
2017-04-20 10:10:00,161.62,161.88,161.55,161.88,26387.0,126.0301,126.2328,125.9755,126.2328,26387.0
2017-04-20 10:15:00,161.88,161.92,161.48,161.48,17520.0,126.2328,126.264,125.9209,125.9209,17520.0
2017-04-20 10:20:00,161.5,161.55,161.3,161.39,20054.0,125.9365,125.9755,125.7806,125.8507,20054.0
2017-04-20 10:25:00,161.38,161.69,161.38,161.49,15268.0,125.8429,126.0847,125.8429,125.9287,15268.0
2017-04-20 10:30:00,161.51,161.6,161.22,161.22,26524.0,125.9443,126.0145,125.7182,125.7182,26524.0
2017-04-20 10:35:00,161.22,161.27,161.04,161.13,19915.0,125.7182,125.7572,125.5778,125.648,19915.0
2017-04-20 10:40:00,161.12,161.34,161.12,161.31,10919.0,125.6402,125.8118,125.6402,125.7884,10919.0
2017-04-20 10:45:00,161.31,161.38,161.21,161.33,8642.0,125.7884,125.8429,125.7104,125.804,8642.0
2017-04-20 10:50:00,161.35,161.39,161.26,161.39,6859.0,125.8196,125.8507,125.7494,125.8507,6859.0
2017-04-20 10:55:00,161.41,161.55,161.31,161.37,9810.0,125.8663,125.9755,125.7884,125.8351,9810.0
2017-04-20 11:00:00,161.39,161.45,161.3,161.41,6800.0,125.8507,125.8975,125.7806,125.8663,6800.0
2017-04-20 11:05:00,161.42,161.55,161.39,161.48,13061.0,125.8741,125.9755,125.8507,125.9209,13061.0
2017-04-20 11:10:00,161.49,161.51,161.4,161.5,5900.0,125.9287,125.9443,125.8585,125.9365,5900.0
2017-04-20 11:15:00,161.49,161.56,161.44,161.56,8428.0,125.9287,125.9833,125.8897,125.9833,8428.0
2017-04-20 11:20:00,161.54,161.57,161.45,161.56,6962.0,125.9677,125.9911,125.8975,125.9833,6962.0
2017-04-20 11:25:00,161.55,161.59,161.45,161.56,5823.0,125.9755,126.0067,125.8975,125.9833,5823.0
2017-04-20 11:30:00,161.56,161.63,161.49,161.63,10994.0,125.9833,126.0379,125.9287,126.0379,10994.0
2017-04-20 11:35:00,161.66,161.68,161.55,161.65,9130.0,126.0613,126.0769,125.9755,126.0535,9130.0
2017-04-20 11:40:00,161.61,161.78,161.61,161.78,14593.0,126.0223,126.1549,126.0223,126.1549,14593.0
2017-04-20 11:45:00,161.78,162.05,161.76,162.02,25845.0,126.1549,126.3654,126.1393,126.342,25845.0
2017-04-20 11:50:00,162.02,162.07,161.82,161.88,19088.0,126.342,126.381,126.1861,126.2328,19088.0
2017-04-20 11:55:00,161.93,161.95,161.81,161.9,7538.0,126.2718,126.2874,126.1783,126.2484,7538.0
2017-04-20 12:00:00,161.89,162.08,161.87,162.07,17249.0,126.2406,126.3888,126.225,126.381,17249.0
2017-04-20 12:05:00,162.07,162.3,162.06,162.3,13572.0,126.381,126.5604,126.3732,126.5604,13572.0
2017-04-20 12:10:00,162.29,162.36,162.21,162.32,15680.0,126.5526,126.6071,126.4902,126.576,15680.0
2017-04-20 12:15:00,162.33,162.36,162.24,162.36,7815.0,126.5838,126.6071,126.5136,126.6071,7815.0
2017-04-20 12:20:00,162.36,162.45,162.34,162.42,9947.0,126.6071,126.6773,126.5915,126.6539,9947.0
2017-04-20 12:25:00,162.38,162.43,162.22,162.25,12025.0,126.6227,126.6617,126.498,126.5214,12025.0
2017-04-20 12:30:00,162.26,162.44,162.24,162.31,10162.0,126.5292,126.6695,126.5136,126.5682,10162.0
2017-04-20 12:35:00,162.29,162.32,162.24,162.31,4288.0,126.5526,126.576,126.5136,126.5682,4288.0
2017-04-20 12:40:00,162.32,162.49,162.29,162.48,11051.0,126.576,126.7085,126.5526,126.7007,11051.0
2017-04-20 12:45:00,162.45,162.59,162.41,162.52,16073.0,126.6773,126.7865,126.6461,126.7319,16073.0
2017-04-20 12:50:00,162.53,162.61,162.5,162.54,9172.0,126.7397,126.8021,126.7163,126.7475,9172.0
2017-04-20 12:55:00,162.52,162.54,162.45,162.47,10498.0,126.7319,126.7475,126.6773,126.6929,10498.0
2017-04-20 13:00:00,162.48,162.59,162.44,162.46,9331.0,126.7007,126.7865,126.6695,126.6851,9331.0
2017-04-20 13:05:00,162.47,162.61,162.47,162.54,9844.0,126.6929,126.8021,126.6929,126.7475,9844.0
2017-04-20 13:10:00,162.5,162.61,162.49,162.52,5011.0,126.7163,126.8021,126.7085,126.7319,5011.0
2017-04-20 13:15:00,162.53,162.57,162.44,162.46,11578.0,126.7397,126.7709,126.6695,126.6851,11578.0
2017-04-20 13:20:00,162.47,162.52,162.4,162.52,6024.0,126.6929,126.7319,126.6383,126.7319,6024.0
2017-04-20 13:25:00,162.52,162.57,162.45,162.47,10371.0,126.7319,126.7709,126.6773,126.6929,10371.0
2017-04-20 13:30:00,162.47,162.52,162.45,162.52,5930.0,126.6929,126.7319,126.6773,126.7319,5930.0
2017-04-20 13:35:00,162.53,162.65,162.52,162.65,6061.0,126.7397,126.8333,126.7319,126.8333,6061.0
2017-04-20 13:40:00,162.65,162.67,162.56,162.6,9795.0,126.8333,126.8489,126.7631,126.7943,9795.0
2017-04-20 13:45:00,162.62,162.68,162.6,162.63,7545.0,126.8099,126.8567,126.7943,126.8177,7545.0
2017-04-20 13:50:00,162.66,162.72,162.63,162.72,4837.0,126.8411,126.8879,126.8177,126.8879,4837.0
2017-04-20 13:55:00,162.71,162.77,162.63,162.67,10310.0,126.8801,126.9269,126.8177,126.8489,10310.0
2017-04-20 14:00:00,162.67,162.69,162.59,162.61,6641.0,126.8489,126.8645,126.7865,126.8021,6641.0
2017-04-20 14:05:00,162.63,162.65,162.53,162.54,14769.0,126.8177,126.8333,126.7397,126.7475,14769.0
2017-04-20 14:10:00,162.59,162.7,162.54,162.6,27592.0,126.7865,126.8723,126.7475,126.7943,27592.0
2017-04-20 14:15:00,162.59,162.62,162.51,162.56,49662.0,126.7865,126.8099,126.7241,126.7631,49662.0
2017-04-20 14:20:00,162.55,162.63,162.49,162.49,16520.0,126.7553,126.8177,126.7085,126.7085,16520.0
2017-04-20 14:25:00,162.49,162.58,162.48,162.48,19166.0,126.7085,126.7787,126.7007,126.7007,19166.0
2017-04-20 14:30:00,162.47,162.57,162.45,162.54,22195.0,126.6929,126.7709,126.6773,126.7475,22195.0
2017-04-20 14:35:00,162.53,162.59,162.52,162.53,16900.0,126.7397,126.7865,126.7319,126.7397,16900.0
2017-04-20 14:40:00,162.51,162.59,162.45,162.45,11709.0,126.7241,126.7865,126.6773,126.6773,11709.0
2017-04-20 14:45:00,162.48,162.56,162.45,162.5,9021.0,126.7007,126.7631,126.6773,126.7163,9021.0
2017-04-20 14:50:00,162.47,162.55,162.45,162.49,7987.0,126.6929,126.7553,126.6773,126.7085,7987.0
2017-04-20 14:55:00,162.49,162.52,162.38,162.39,30891.0,126.7085,126.7319,126.6227,126.6305,30891.0
2017-04-20 15:00:00,162.4,162.43,162.24,162.36,22446.0,126.6383,126.6617,126.5136,126.6071,22446.0
2017-04-20 15:05:00,162.38,162.46,162.34,162.46,21448.0,126.6227,126.6851,126.5915,126.6851,21448.0
2017-04-20 15:10:00,162.45,162.46,162.41,162.42,8678.0,126.6773,126.6851,126.6461,126.6539,8678.0
2017-04-20 15:15:00,162.44,162.49,162.36,162.37,14650.0,126.6695,126.7085,126.6071,126.6149,14650.0
2017-04-20 15:20:00,162.36,162.39,162.24,162.31,12672.0,126.6071,126.6305,126.5136,126.5682,12672.0
2017-04-20 15:25:00,162.31,162.43,162.3,162.43,12415.0,126.5682,126.6617,126.5604,126.6617,12415.0
2017-04-20 15:30:00,162.44,162.56,162.43,162.52,20726.0,126.6695,126.7631,126.6617,126.7319,20726.0
2017-04-20 15:35:00,162.51,162.54,162.43,162.52,18670.0,126.7241,126.7475,126.6617,126.7319,18670.0
2017-04-20 15:40:00,162.52,162.6,162.47,162.47,37412.0,126.7319,126.7943,126.6929,126.6929,37412.0
2017-04-20 15:45:00,162.49,162.53,162.39,162.52,25193.0,126.7085,126.7397,126.6305,126.7319,25193.0
2017-04-20 15:50:00,162.5,162.5,162.29,162.31,51966.0,126.7163,126.7163,126.5526,126.5682,51966.0
2017-04-20 15:55:00,162.31,162.31,162.0,162.04,134955.0,126.5682,126.5682,126.3264,126.3576,134955.0
2017-04-21 09:30:00,162.15,162.43,161.96,162.42,237478.0,126.4434,126.6617,126.2952,126.6539,237478.0
2017-04-21 09:35:00,162.3,162.54,162.05,162.47,18847.0,126.5604,126.7475,126.3654,126.6929,18847.0
2017-04-21 09:40:00,162.51,162.58,162.18,162.3,18775.0,126.7241,126.7787,126.4668,126.5604,18775.0
2017-04-21 09:45:00,162.3,162.73,162.26,162.71,38683.0,126.5604,126.8957,126.5292,126.8801,38683.0
2017-04-21 09:50:00,162.73,162.73,162.21,162.23,31480.0,126.8957,126.8957,126.4902,126.5058,31480.0
2017-04-21 09:55:00,162.25,162.41,162.13,162.39,18322.0,126.5214,126.6461,126.4278,126.6305,18322.0
2017-04-21 10:00:00,162.41,162.55,162.21,162.21,18223.0,126.6461,126.7553,126.4902,126.4902,18223.0
2017-04-21 10:05:00,162.23,162.23,161.8,161.95,22594.0,126.5058,126.5058,126.1705,126.2874,22594.0
2017-04-21 10:10:00,161.92,161.98,161.55,161.72,27093.0,126.264,126.3108,125.9755,126.1081,27093.0
2017-04-21 10:15:00,161.73,161.79,161.6,161.77,18224.0,126.1159,126.1627,126.0145,126.1471,18224.0
2017-04-21 10:20:00,161.76,162.1,161.73,161.97,21544.0,126.1393,126.4044,126.1159,126.303,21544.0
2017-04-21 10:25:00,161.95,162.11,161.93,161.95,16561.0,126.2874,126.4122,126.2718,126.2874,16561.0
2017-04-21 10:30:00,161.95,161.99,161.84,161.91,11082.0,126.2874,126.3186,126.2017,126.2562,11082.0
2017-04-21 10:35:00,161.89,162.0,161.83,161.87,10965.0,126.2406,126.3264,126.1939,126.225,10965.0
2017-04-21 10:40:00,161.88,162.03,161.88,161.91,12235.0,126.2328,126.3498,126.2328,126.2562,12235.0
2017-04-21 10:45:00,161.91,161.97,161.65,161.69,5918.0,126.2562,126.303,126.0535,126.0847,5918.0
2017-04-21 10:50:00,161.66,161.77,161.61,161.72,9676.0,126.0613,126.1471,126.0223,126.1081,9676.0
2017-04-21 10:55:00,161.74,161.74,161.59,161.65,8742.0,126.1237,126.1237,126.0067,126.0535,8742.0
2017-04-21 11:00:00,161.63,161.69,161.52,161.56,22364.0,126.0379,126.0847,125.9521,125.9833,22364.0
2017-04-21 11:05:00,161.55,161.62,161.42,161.42,15775.0,125.9755,126.0301,125.8741,125.8741,15775.0
2017-04-21 11:10:00,161.45,161.59,161.45,161.47,18556.0,125.8975,126.0067,125.8975,125.9131,18556.0
2017-04-21 11:15:00,161.47,161.61,161.4,161.53,9139.0,125.9131,126.0223,125.8585,125.9599,9139.0
2017-04-21 11:20:00,161.54,161.74,161.52,161.74,7073.0,125.9677,126.1237,125.9521,126.1237,7073.0
2017-04-21 11:25:00,161.74,161.79,161.65,161.71,16461.0,126.1237,126.1627,126.0535,126.1003,16461.0
2017-04-21 11:30:00,161.71,161.88,161.66,161.78,14016.0,126.1003,126.2328,126.0613,126.1549,14016.0
2017-04-21 11:35:00,161.79,161.89,161.73,161.79,9754.0,126.1627,126.2406,126.1159,126.1627,9754.0
2017-04-21 11:40:00,161.8,161.83,161.76,161.83,8617.0,126.1705,126.1939,126.1393,126.1939,8617.0
2017-04-21 11:45:00,161.8,161.9,161.78,161.85,10848.0,126.1705,126.2484,126.1549,126.2095,10848.0
2017-04-21 11:50:00,161.84,161.93,161.8,161.91,13090.0,126.2017,126.2718,126.1705,126.2562,13090.0
2017-04-21 11:55:00,161.9,162.0,161.89,161.89,13650.0,126.2484,126.3264,126.2406,126.2406,13650.0
2017-04-21 12:00:00,161.87,161.88,161.78,161.78,9893.0,126.225,126.2328,126.1549,126.1549,9893.0
2017-04-21 12:05:00,161.76,161.77,161.64,161.7,12375.0,126.1393,126.1471,126.0457,126.0925,12375.0
2017-04-21 12:10:00,161.69,161.74,161.51,161.52,9833.0,126.0847,126.1237,125.9443,125.9521,9833.0
2017-04-21 12:15:00,161.54,161.59,161.5,161.53,12042.0,125.9677,126.0067,125.9365,125.9599,12042.0
2017-04-21 12:20:00,161.54,161.59,161.45,161.5,11927.0,125.9677,126.0067,125.8975,125.9365,11927.0
2017-04-21 12:25:00,161.5,161.61,161.44,161.44,4665.0,125.9365,126.0223,125.8897,125.8897,4665.0
2017-04-21 12:30:00,161.42,161.57,161.41,161.53,5809.0,125.8741,125.9911,125.8663,125.9599,5809.0
2017-04-21 12:35:00,161.54,161.56,161.46,161.48,10062.0,125.9677,125.9833,125.9053,125.9209,10062.0
2017-04-21 12:40:00,161.46,161.69,161.46,161.66,5824.0,125.9053,126.0847,125.9053,126.0613,5824.0
2017-04-21 12:45:00,161.66,161.69,161.55,161.55,7528.0,126.0613,126.0847,125.9755,125.9755,7528.0
2017-04-21 12:50:00,161.53,161.64,161.53,161.57,9608.0,125.9599,126.0457,125.9599,125.9911,9608.0
2017-04-21 12:55:00,161.59,161.63,161.48,161.51,9830.0,126.0067,126.0379,125.9209,125.9443,9830.0
2017-04-21 13:00:00,161.54,161.56,161.4,161.43,8663.0,125.9677,125.9833,125.8585,125.8819,8663.0
2017-04-21 13:05:00,161.46,161.46,161.32,161.4,14273.0,125.9053,125.9053,125.7962,125.8585,14273.0
2017-04-21 13:10:00,161.39,161.4,161.14,161.19,17413.0,125.8507,125.8585,125.6558,125.6948,17413.0
2017-04-21 13:15:00,161.22,161.22,161.07,161.08,10287.0,125.7182,125.7182,125.6012,125.609,10287.0
2017-04-21 13:20:00,161.09,161.29,161.02,161.29,9614.0,125.6168,125.7728,125.5622,125.7728,9614.0
2017-04-21 13:25:00,161.29,161.38,161.22,161.3,9910.0,125.7728,125.8429,125.7182,125.7806,9910.0
2017-04-21 13:30:00,161.31,161.33,161.2,161.28,10835.0,125.7884,125.804,125.7026,125.765,10835.0
2017-04-21 13:35:00,161.26,161.3,161.12,161.12,8132.0,125.7494,125.7806,125.6402,125.6402,8132.0
2017-04-21 13:40:00,161.11,161.17,161.04,161.08,7027.0,125.6324,125.6792,125.5778,125.609,7027.0
2017-04-21 13:45:00,161.06,161.07,160.96,160.98,44048.0,125.5934,125.6012,125.5154,125.531,44048.0
2017-04-21 13:50:00,160.97,161.04,160.96,161.04,8772.0,125.5232,125.5778,125.5154,125.5778,8772.0
2017-04-21 13:55:00,161.03,161.38,161.01,161.33,13038.0,125.57,125.8429,125.5544,125.804,13038.0
2017-04-21 14:00:00,161.31,161.35,161.15,161.16,8258.0,125.7884,125.8196,125.6636,125.6714,8258.0
2017-04-21 14:05:00,161.15,161.15,160.98,161.02,10424.0,125.6636,125.6636,125.531,125.5622,10424.0
2017-04-21 14:10:00,161.03,161.06,160.96,161.02,16928.0,125.57,125.5934,125.5154,125.5622,16928.0
2017-04-21 14:15:00,161.03,161.04,160.93,160.93,16404.0,125.57,125.5778,125.492,125.492,16404.0
2017-04-21 14:20:00,160.95,161.14,160.94,161.14,8537.0,125.5076,125.6558,125.4998,125.6558,8537.0
2017-04-21 14:25:00,161.17,161.26,161.13,161.15,14628.0,125.6792,125.7494,125.648,125.6636,14628.0
2017-04-21 14:30:00,161.16,161.27,161.13,161.16,8785.0,125.6714,125.7572,125.648,125.6714,8785.0
2017-04-21 14:35:00,161.15,161.31,161.12,161.29,9220.0,125.6636,125.7884,125.6402,125.7728,9220.0
2017-04-21 14:40:00,161.31,161.35,161.15,161.18,14376.0,125.7884,125.8196,125.6636,125.687,14376.0
2017-04-21 14:45:00,161.18,161.2,161.01,161.05,9892.0,125.687,125.7026,125.5544,125.5856,9892.0
2017-04-21 14:50:00,161.05,161.07,160.9,160.96,16980.0,125.5856,125.6012,125.4686,125.5154,16980.0
2017-04-21 14:55:00,160.94,161.02,160.91,160.99,17802.0,125.4998,125.5622,125.4764,125.5388,17802.0
2017-04-21 15:00:00,161.01,161.01,160.8,160.83,21632.0,125.5544,125.5544,125.3907,125.4141,21632.0
2017-04-21 15:05:00,160.85,160.93,160.66,160.89,36008.0,125.4297,125.492,125.2815,125.4608,36008.0
2017-04-21 15:10:00,160.88,160.88,160.72,160.85,12109.0,125.4531,125.4531,125.3283,125.4297,12109.0
2017-04-21 15:15:00,160.84,160.91,160.79,160.85,15326.0,125.4219,125.4764,125.3829,125.4297,15326.0
2017-04-21 15:20:00,160.85,160.92,160.76,160.81,16003.0,125.4297,125.4842,125.3595,125.3985,16003.0
2017-04-21 15:25:00,160.79,160.96,160.79,160.95,27477.0,125.3829,125.5154,125.3829,125.5076,27477.0
2017-04-21 15:30:00,160.89,160.97,160.83,160.87,30261.0,125.4608,125.5232,125.4141,125.4453,30261.0
2017-04-21 15:35:00,160.84,160.99,160.84,160.94,24986.0,125.4219,125.5388,125.4219,125.4998,24986.0
2017-04-21 15:40:00,160.97,160.97,160.76,160.93,93104.0,125.5232,125.5232,125.3595,125.492,93104.0
2017-04-21 15:45:00,160.93,160.99,160.88,160.9,84887.0,125.492,125.5388,125.4531,125.4686,84887.0
2017-04-21 15:50:00,160.9,160.9,160.31,160.4,244265.0,125.4686,125.4686,125.0086,125.0788,244265.0
2017-04-21 15:55:00,160.38,160.57,160.25,160.41,319041.0,125.0632,125.2113,124.9618,125.0865,319041.0
2017-04-24 09:30:00,162.5,162.74,162.0,162.33,157801.0,126.7163,126.9035,126.3264,126.5838,157801.0
2017-04-24 09:35:00,162.35,162.47,161.91,162.03,84791.0,126.5993,126.6929,126.2562,126.3498,84791.0
2017-04-24 09:40:00,162.07,162.24,161.96,162.18,66296.0,126.381,126.5136,126.2952,126.4668,66296.0
2017-04-24 09:45:00,162.21,162.51,161.9,162.27,110125.0,126.4902,126.7241,126.2484,126.537,110125.0
2017-04-24 09:50:00,162.28,162.33,161.93,162.1,37311.0,126.5448,126.5838,126.2718,126.4044,37311.0
2017-04-24 09:55:00,162.12,162.52,162.12,162.5,355560.0,126.42,126.7319,126.42,126.7163,355560.0
2017-04-24 10:00:00,162.5,162.51,162.36,162.43,54068.0,126.7163,126.7241,126.6071,126.6617,54068.0
2017-04-24 10:05:00,162.4,162.54,162.4,162.53,55904.0,126.6383,126.7475,126.6383,126.7397,55904.0
2017-04-24 10:10:00,162.52,162.56,162.38,162.47,42606.0,126.7319,126.7631,126.6227,126.6929,42606.0
2017-04-24 10:15:00,162.47,162.59,162.45,162.48,34734.0,126.6929,126.7865,126.6773,126.7007,34734.0
2017-04-24 10:20:00,162.47,162.6,162.46,162.49,15622.0,126.6929,126.7943,126.6851,126.7085,15622.0
2017-04-24 10:25:00,162.46,162.58,162.38,162.44,27751.0,126.6851,126.7787,126.6227,126.6695,27751.0
2017-04-24 10:30:00,162.47,162.58,162.36,162.38,40327.0,126.6929,126.7787,126.6071,126.6227,40327.0
2017-04-24 10:35:00,162.4,162.4,162.29,162.31,24144.0,126.6383,126.6383,126.5526,126.5682,24144.0
2017-04-24 10:40:00,162.34,162.56,162.29,162.48,20783.0,126.5915,126.7631,126.5526,126.7007,20783.0
2017-04-24 10:45:00,162.49,162.6,162.43,162.56,15937.0,126.7085,126.7943,126.6617,126.7631,15937.0
2017-04-24 10:50:00,162.55,162.59,162.45,162.47,26984.0,126.7553,126.7865,126.6773,126.6929,26984.0
2017-04-24 10:55:00,162.47,162.54,162.42,162.54,20295.0,126.6929,126.7475,126.6539,126.7475,20295.0
2017-04-24 11:00:00,162.54,162.54,162.43,162.44,22692.0,126.7475,126.7475,126.6617,126.6695,22692.0
2017-04-24 11:05:00,162.44,162.54,162.29,162.5,52893.0,126.6695,126.7475,126.5526,126.7163,52893.0
2017-04-24 11:10:00,162.5,162.55,162.46,162.53,15133.0,126.7163,126.7553,126.6851,126.7397,15133.0
2017-04-24 11:15:00,162.52,162.53,162.36,162.49,28093.0,126.7319,126.7397,126.6071,126.7085,28093.0
2017-04-24 11:20:00,162.49,162.52,162.42,162.51,26773.0,126.7085,126.7319,126.6539,126.7241,26773.0
2017-04-24 11:25:00,162.5,162.53,162.4,162.46,18149.0,126.7163,126.7397,126.6383,126.6851,18149.0
2017-04-24 11:30:00,162.5,162.5,162.4,162.43,13620.0,126.7163,126.7163,126.6383,126.6617,13620.0
2017-04-24 11:35:00,162.43,162.56,162.43,162.54,13944.0,126.6617,126.7631,126.6617,126.7475,13944.0
2017-04-24 11:40:00,162.54,162.55,162.42,162.42,12677.0,126.7475,126.7553,126.6539,126.6539,12677.0
2017-04-24 11:45:00,162.41,162.42,162.36,162.4,9163.0,126.6461,126.6539,126.6071,126.6383,9163.0
2017-04-24 11:50:00,162.39,162.43,162.36,162.42,12062.0,126.6305,126.6617,126.6071,126.6539,12062.0
2017-04-24 11:55:00,162.42,162.52,162.4,162.52,10945.0,126.6539,126.7319,126.6383,126.7319,10945.0
2017-04-24 12:00:00,162.51,162.57,162.48,162.48,14950.0,126.7241,126.7709,126.7007,126.7007,14950.0
2017-04-24 12:05:00,162.46,162.51,162.4,162.48,7869.0,126.6851,126.7241,126.6383,126.7007,7869.0
2017-04-24 12:10:00,162.48,162.59,162.48,162.56,14906.0,126.7007,126.7865,126.7007,126.7631,14906.0
2017-04-24 12:15:00,162.58,162.61,162.54,162.6,14315.0,126.7787,126.8021,126.7475,126.7943,14315.0
2017-04-24 12:20:00,162.59,162.59,162.54,162.57,8487.0,126.7865,126.7865,126.7475,126.7709,8487.0
2017-04-24 12:25:00,162.57,162.61,162.56,162.57,14328.0,126.7709,126.8021,126.7631,126.7709,14328.0
2017-04-24 12:30:00,162.57,162.6,162.53,162.59,14529.0,126.7709,126.7943,126.7397,126.7865,14529.0
2017-04-24 12:35:00,162.6,162.63,162.55,162.59,14615.0,126.7943,126.8177,126.7553,126.7865,14615.0
2017-04-24 12:40:00,162.61,162.7,162.58,162.6,9401.0,126.8021,126.8723,126.7787,126.7943,9401.0
2017-04-24 12:45:00,162.59,162.59,162.51,162.57,6785.0,126.7865,126.7865,126.7241,126.7709,6785.0
2017-04-24 12:50:00,162.58,162.68,162.58,162.67,7872.0,126.7787,126.8567,126.7787,126.8489,7872.0
2017-04-24 12:55:00,162.68,162.69,162.55,162.63,10921.0,126.8567,126.8645,126.7553,126.8177,10921.0
2017-04-24 13:00:00,162.62,162.75,162.6,162.75,14370.0,126.8099,126.9113,126.7943,126.9113,14370.0
2017-04-24 13:05:00,162.75,162.92,162.74,162.9,28055.0,126.9113,127.0438,126.9035,127.0282,28055.0
2017-04-24 13:10:00,162.89,163.03,162.87,162.97,40877.0,127.0204,127.1296,127.0048,127.0828,40877.0
2017-04-24 13:15:00,162.96,163.06,162.95,163.06,14524.0,127.075,127.153,127.0672,127.153,14524.0
2017-04-24 13:20:00,163.05,163.07,162.98,163.02,16162.0,127.1452,127.1608,127.0906,127.1218,16162.0
2017-04-24 13:25:00,163.02,163.05,162.96,163.04,12209.0,127.1218,127.1452,127.075,127.1374,12209.0
2017-04-24 13:30:00,163.04,163.14,163.03,163.13,10634.0,127.1374,127.2154,127.1296,127.2076,10634.0
2017-04-24 13:35:00,163.14,163.14,163.0,163.0,16773.0,127.2154,127.2154,127.1062,127.1062,16773.0
2017-04-24 13:40:00,163.03,163.12,163.03,163.07,8875.0,127.1296,127.1998,127.1296,127.1608,8875.0
2017-04-24 13:45:00,163.06,163.09,163.02,163.08,12966.0,127.153,127.1764,127.1218,127.1686,12966.0
2017-04-24 13:50:00,163.08,163.09,163.02,163.05,15277.0,127.1686,127.1764,127.1218,127.1452,15277.0
2017-04-24 13:55:00,163.06,163.14,163.06,163.14,10633.0,127.153,127.2154,127.153,127.2154,10633.0
2017-04-24 14:00:00,163.13,163.15,162.93,163.02,25632.0,127.2076,127.2232,127.0516,127.1218,25632.0
2017-04-24 14:05:00,163.03,163.14,163.01,163.04,13916.0,127.1296,127.2154,127.114,127.1374,13916.0
2017-04-24 14:10:00,163.07,163.12,163.03,163.08,12739.0,127.1608,127.1998,127.1296,127.1686,12739.0
2017-04-24 14:15:00,163.08,163.28,163.07,163.14,24208.0,127.1686,127.3246,127.1608,127.2154,24208.0
2017-04-24 14:20:00,163.15,163.22,163.14,163.15,13581.0,127.2232,127.2778,127.2154,127.2232,13581.0
2017-04-24 14:25:00,163.14,163.14,163.0,163.02,11127.0,127.2154,127.2154,127.1062,127.1218,11127.0
2017-04-24 14:30:00,163.05,163.21,163.05,163.1,14144.0,127.1452,127.27,127.1452,127.1842,14144.0
2017-04-24 14:35:00,163.08,163.1,162.92,162.92,17006.0,127.1686,127.1842,127.0438,127.0438,17006.0
2017-04-24 14:40:00,162.94,163.09,162.9,163.05,16837.0,127.0594,127.1764,127.0282,127.1452,16837.0
2017-04-24 14:45:00,163.08,163.11,163.01,163.05,20194.0,127.1686,127.192,127.114,127.1452,20194.0
2017-04-24 14:50:00,163.08,163.12,163.06,163.08,12210.0,127.1686,127.1998,127.153,127.1686,12210.0
2017-04-24 14:55:00,163.09,163.18,163.07,163.12,22573.0,127.1764,127.2466,127.1608,127.1998,22573.0
2017-04-24 15:00:00,163.13,163.25,163.12,163.24,19738.0,127.2076,127.3012,127.1998,127.2934,19738.0
2017-04-24 15:05:00,163.23,163.45,163.23,163.44,31614.0,127.2856,127.4571,127.2856,127.4493,31614.0
2017-04-24 15:10:00,163.43,163.53,163.41,163.53,28975.0,127.4415,127.5195,127.4259,127.5195,28975.0
2017-04-24 15:15:00,163.53,163.54,163.48,163.53,25529.0,127.5195,127.5273,127.4805,127.5195,25529.0
2017-04-24 15:20:00,163.53,163.6,163.52,163.55,38215.0,127.5195,127.5741,127.5117,127.5351,38215.0
2017-04-24 15:25:00,163.56,163.56,163.4,163.42,21795.0,127.5429,127.5429,127.4181,127.4337,21795.0
2017-04-24 15:30:00,163.41,163.43,163.28,163.36,40634.0,127.4259,127.4415,127.3246,127.3869,40634.0
2017-04-24 15:35:00,163.37,163.5,163.36,163.37,22005.0,127.3947,127.4961,127.3869,127.3947,22005.0
2017-04-24 15:40:00,163.38,163.47,163.34,163.43,30365.0,127.4025,127.4727,127.3713,127.4415,30365.0
2017-04-24 15:45:00,163.42,163.42,163.34,163.37,32563.0,127.4337,127.4337,127.3713,127.3947,32563.0
2017-04-24 15:50:00,163.36,163.36,163.11,163.12,78024.0,127.3869,127.3869,127.192,127.1998,78024.0
2017-04-24 15:55:00,163.12,163.33,163.09,163.15,174341.0,127.1998,127.3635,127.1764,127.2232,174341.0
2017-04-25 09:30:00,163.34,163.82,163.34,163.47,122337.0,127.3713,127.7456,127.3713,127.4727,122337.0
2017-04-25 09:35:00,163.44,164.2,163.4,164.13,39405.0,127.4493,128.042,127.4181,127.9874,39405.0
2017-04-25 09:40:00,164.14,164.35,163.97,164.04,84500.0,127.9952,128.1589,127.8626,127.9172,84500.0
2017-04-25 09:45:00,164.06,164.1,163.88,163.97,31028.0,127.9328,127.964,127.7924,127.8626,31028.0
2017-04-25 09:50:00,163.93,164.19,163.91,164.13,22964.0,127.8314,128.0342,127.8158,127.9874,22964.0
2017-04-25 09:55:00,164.13,164.41,164.06,164.34,26237.0,127.9874,128.2057,127.9328,128.1511,26237.0
2017-04-25 10:00:00,164.34,164.49,164.23,164.33,25034.0,128.1511,128.2681,128.0654,128.1433,25034.0
2017-04-25 10:05:00,164.37,164.48,164.27,164.4,19564.0,128.1745,128.2603,128.0965,128.1979,19564.0
2017-04-25 10:10:00,164.4,164.49,164.36,164.41,23145.0,128.1979,128.2681,128.1667,128.2057,23145.0
2017-04-25 10:15:00,164.41,164.48,164.32,164.36,15226.0,128.2057,128.2603,128.1355,128.1667,15226.0
2017-04-25 10:20:00,164.37,164.39,164.16,164.2,18877.0,128.1745,128.1901,128.0108,128.042,18877.0
2017-04-25 10:25:00,164.2,164.23,164.1,164.2,14641.0,128.042,128.0654,127.964,128.042,14641.0
2017-04-25 10:30:00,164.24,164.24,164.08,164.23,11772.0,128.0732,128.0732,127.9484,128.0654,11772.0
2017-04-25 10:35:00,164.21,164.37,164.06,164.32,21062.0,128.0498,128.1745,127.9328,128.1355,21062.0
2017-04-25 10:40:00,164.29,164.38,164.25,164.3,26481.0,128.1121,128.1823,128.081,128.1199,26481.0
2017-04-25 10:45:00,164.31,164.41,164.29,164.41,12977.0,128.1277,128.2057,128.1121,128.2057,12977.0
2017-04-25 10:50:00,164.39,164.5,164.3,164.38,17589.0,128.1901,128.2759,128.1199,128.1823,17589.0
2017-04-25 10:55:00,164.37,164.58,164.35,164.57,19893.0,128.1745,128.3383,128.1589,128.3305,19893.0
2017-04-25 11:00:00,164.57,164.61,164.48,164.58,20329.0,128.3305,128.3617,128.2603,128.3383,20329.0
2017-04-25 11:05:00,164.56,164.67,164.52,164.62,30826.0,128.3227,128.4085,128.2915,128.3695,30826.0
2017-04-25 11:10:00,164.59,164.62,164.49,164.6,36203.0,128.3461,128.3695,128.2681,128.3539,36203.0
2017-04-25 11:15:00,164.6,164.8,164.58,164.75,22763.0,128.3539,128.5098,128.3383,128.4708,22763.0
2017-04-25 11:20:00,164.77,164.8,164.68,164.73,25869.0,128.4864,128.5098,128.4163,128.4553,25869.0
2017-04-25 11:25:00,164.75,164.92,164.73,164.85,24534.0,128.4708,128.6034,128.4553,128.5488,24534.0
2017-04-25 11:30:00,164.87,164.97,164.85,164.92,31578.0,128.5644,128.6424,128.5488,128.6034,31578.0
2017-04-25 11:35:00,164.91,164.93,164.66,164.8,29383.0,128.5956,128.6112,128.4007,128.5098,29383.0
2017-04-25 11:40:00,164.76,164.76,164.6,164.63,14693.0,128.4786,128.4786,128.3539,128.3773,14693.0
2017-04-25 11:45:00,164.63,164.65,164.59,164.59,21166.0,128.3773,128.3929,128.3461,128.3461,21166.0
2017-04-25 11:50:00,164.59,164.7,164.59,164.67,14182.0,128.3461,128.4319,128.3461,128.4085,14182.0
2017-04-25 11:55:00,164.69,164.71,164.6,164.64,10691.0,128.4241,128.4397,128.3539,128.3851,10691.0
2017-04-25 12:00:00,164.66,164.66,164.59,164.62,9662.0,128.4007,128.4007,128.3461,128.3695,9662.0
2017-04-25 12:05:00,164.6,164.64,164.58,164.59,9940.0,128.3539,128.3851,128.3383,128.3461,9940.0
2017-04-25 12:10:00,164.61,164.63,164.57,164.59,16468.0,128.3617,128.3773,128.3305,128.3461,16468.0
2017-04-25 12:15:00,164.62,164.7,164.62,164.69,5704.0,128.3695,128.4319,128.3695,128.4241,5704.0
2017-04-25 12:20:00,164.76,164.76,164.62,164.65,12479.0,128.4786,128.4786,128.3695,128.3929,12479.0
2017-04-25 12:25:00,164.66,164.68,164.6,164.64,12155.0,128.4007,128.4163,128.3539,128.3851,12155.0
2017-04-25 12:30:00,164.63,164.65,164.59,164.59,12647.0,128.3773,128.3929,128.3461,128.3461,12647.0
2017-04-25 12:35:00,164.57,164.57,164.46,164.5,33878.0,128.3305,128.3305,128.2447,128.2759,33878.0
2017-04-25 12:40:00,164.5,164.64,164.49,164.49,18485.0,128.2759,128.3851,128.2681,128.2681,18485.0
2017-04-25 12:45:00,164.49,164.63,164.49,164.62,11511.0,128.2681,128.3773,128.2681,128.3695,11511.0
2017-04-25 12:50:00,164.6,164.6,164.43,164.48,13220.0,128.3539,128.3539,128.2213,128.2603,13220.0
2017-04-25 12:55:00,164.49,164.62,164.48,164.57,12538.0,128.2681,128.3695,128.2603,128.3305,12538.0
2017-04-25 13:00:00,164.6,164.66,164.57,164.65,9409.0,128.3539,128.4007,128.3305,128.3929,9409.0
2017-04-25 13:05:00,164.66,164.71,164.57,164.69,14056.0,128.4007,128.4397,128.3305,128.4241,14056.0
2017-04-25 13:10:00,164.7,164.79,164.7,164.76,22299.0,128.4319,128.502,128.4319,128.4786,22299.0
2017-04-25 13:15:00,164.75,164.79,164.66,164.78,11073.0,128.4708,128.502,128.4007,128.4942,11073.0
2017-04-25 13:20:00,164.79,164.81,164.74,164.77,9705.0,128.502,128.5176,128.4631,128.4864,9705.0
2017-04-25 13:25:00,164.8,164.85,164.77,164.77,10092.0,128.5098,128.5488,128.4864,128.4864,10092.0
2017-04-25 13:30:00,164.8,164.93,164.79,164.93,14000.0,128.5098,128.6112,128.502,128.6112,14000.0
2017-04-25 13:35:00,164.91,164.93,164.78,164.78,12262.0,128.5956,128.6112,128.4942,128.4942,12262.0
2017-04-25 13:40:00,164.77,164.84,164.7,164.77,12823.0,128.4864,128.541,128.4319,128.4864,12823.0
2017-04-25 13:45:00,164.79,164.9,164.78,164.81,20279.0,128.502,128.5878,128.4942,128.5176,20279.0
2017-04-25 13:50:00,164.83,164.91,164.8,164.91,13716.0,128.5332,128.5956,128.5098,128.5956,13716.0
2017-04-25 13:55:00,164.89,164.98,164.87,164.98,15508.0,128.58,128.6502,128.5644,128.6502,15508.0
2017-04-25 14:00:00,164.95,165.02,164.92,164.97,33880.0,128.6268,128.6814,128.6034,128.6424,33880.0
2017-04-25 14:05:00,164.96,165.04,164.94,165.02,21764.0,128.6346,128.697,128.619,128.6814,21764.0
2017-04-25 14:10:00,165.0,165.07,164.96,165.02,51800.0,128.6658,128.7204,128.6346,128.6814,51800.0
2017-04-25 14:15:00,164.99,165.08,164.99,165.05,15199.0,128.658,128.7282,128.658,128.7048,15199.0
2017-04-25 14:20:00,165.06,165.08,164.96,164.98,13406.0,128.7126,128.7282,128.6346,128.6502,13406.0
2017-04-25 14:25:00,164.99,165.03,164.94,165.0,29360.0,128.658,128.6892,128.619,128.6658,29360.0
2017-04-25 14:30:00,164.98,164.99,164.91,164.93,13982.0,128.6502,128.658,128.5956,128.6112,13982.0
2017-04-25 14:35:00,164.93,165.02,164.92,165.0,18236.0,128.6112,128.6814,128.6034,128.6658,18236.0
2017-04-25 14:40:00,164.98,165.0,164.9,164.93,29747.0,128.6502,128.6658,128.5878,128.6112,29747.0
2017-04-25 14:45:00,164.91,165.0,164.91,164.97,18023.0,128.5956,128.6658,128.5956,128.6424,18023.0
2017-04-25 14:50:00,164.96,165.02,164.93,164.98,9212.0,128.6346,128.6814,128.6112,128.6502,9212.0
2017-04-25 14:55:00,164.98,164.99,164.84,164.96,35112.0,128.6502,128.658,128.541,128.6346,35112.0
2017-04-25 15:00:00,164.96,165.09,164.94,165.09,16113.0,128.6346,128.736,128.619,128.736,16113.0
2017-04-25 15:05:00,165.09,165.28,165.08,165.25,17783.0,128.736,128.8841,128.7282,128.8607,17783.0
2017-04-25 15:10:00,165.26,165.29,165.12,165.22,15995.0,128.8685,128.8919,128.7594,128.8374,15995.0
2017-04-25 15:15:00,165.22,165.3,165.14,165.17,56748.0,128.8374,128.8997,128.775,128.7984,56748.0
2017-04-25 15:20:00,165.17,165.28,165.14,165.22,28083.0,128.7984,128.8841,128.775,128.8374,28083.0
2017-04-25 15:25:00,165.2,165.21,165.08,165.14,33428.0,128.8218,128.8296,128.7282,128.775,33428.0
2017-04-25 15:30:00,165.14,165.19,164.99,165.0,50951.0,128.775,128.814,128.658,128.6658,50951.0
2017-04-25 15:35:00,164.99,165.04,164.93,165.0,40880.0,128.658,128.697,128.6112,128.6658,40880.0
2017-04-25 15:40:00,164.99,165.03,164.94,165.01,67894.0,128.658,128.6892,128.619,128.6736,67894.0
2017-04-25 15:45:00,165.01,165.04,164.97,165.0,73567.0,128.6736,128.697,128.6424,128.6658,73567.0
2017-04-25 15:50:00,164.99,165.0,164.81,164.87,77282.0,128.658,128.6658,128.5176,128.5644,77282.0
2017-04-25 15:55:00,164.88,164.89,164.62,164.76,179106.0,128.5722,128.58,128.3695,128.4786,179106.0
2017-04-26 09:30:00,165.61,165.61,164.81,165.2,64965.0,129.1415,129.1415,128.5176,128.8218,64965.0
2017-04-26 09:35:00,165.03,165.23,164.8,165.14,44410.0,128.6892,128.8451,128.5098,128.775,44410.0
2017-04-26 09:40:00,165.05,165.24,164.8,164.8,47928.0,128.7048,128.8529,128.5098,128.5098,47928.0
2017-04-26 09:45:00,164.83,165.15,164.7,165.15,38581.0,128.5332,128.7828,128.4319,128.7828,38581.0
2017-04-26 09:50:00,165.16,165.22,164.98,165.16,67973.0,128.7906,128.8374,128.6502,128.7906,67973.0
2017-04-26 09:55:00,165.18,165.28,165.06,165.27,134556.0,128.8062,128.8841,128.7126,128.8763,134556.0
2017-04-26 10:00:00,165.23,165.41,165.1,165.22,126666.0,128.8451,128.9855,128.7438,128.8374,126666.0
2017-04-26 10:05:00,165.25,165.26,164.97,165.06,39794.0,128.8607,128.8685,128.6424,128.7126,39794.0
2017-04-26 10:10:00,165.06,165.16,164.9,164.95,25766.0,128.7126,128.7906,128.5878,128.6268,25766.0
2017-04-26 10:15:00,164.95,165.1,164.93,165.01,25877.0,128.6268,128.7438,128.6112,128.6736,25877.0
2017-04-26 10:20:00,165.0,165.02,164.87,164.92,28483.0,128.6658,128.6814,128.5644,128.6034,28483.0
2017-04-26 10:25:00,164.93,165.04,164.81,164.82,22278.0,128.6112,128.697,128.5176,128.5254,22278.0
2017-04-26 10:30:00,164.85,164.99,164.85,164.95,21340.0,128.5488,128.658,128.5488,128.6268,21340.0
2017-04-26 10:35:00,164.94,165.03,164.89,164.91,28072.0,128.619,128.6892,128.58,128.5956,28072.0
2017-04-26 10:40:00,164.91,164.99,164.65,164.75,20492.0,128.5956,128.658,128.3929,128.4708,20492.0
2017-04-26 10:45:00,164.75,164.86,164.72,164.83,25676.0,128.4708,128.5566,128.4475,128.5332,25676.0
2017-04-26 10:50:00,164.82,165.03,164.78,165.01,27596.0,128.5254,128.6892,128.4942,128.6736,27596.0
2017-04-26 10:55:00,165.0,165.0,164.84,164.89,14039.0,128.6658,128.6658,128.541,128.58,14039.0
2017-04-26 11:00:00,164.92,164.95,164.87,164.87,28189.0,128.6034,128.6268,128.5644,128.5644,28189.0
2017-04-26 11:05:00,164.86,164.87,164.67,164.77,37184.0,128.5566,128.5644,128.4085,128.4864,37184.0
2017-04-26 11:10:00,164.79,164.89,164.69,164.69,22892.0,128.502,128.58,128.4241,128.4241,22892.0
2017-04-26 11:15:00,164.69,164.73,164.35,164.39,41388.0,128.4241,128.4553,128.1589,128.1901,41388.0
2017-04-26 11:20:00,164.41,164.75,164.37,164.74,32301.0,128.2057,128.4708,128.1745,128.4631,32301.0
2017-04-26 11:25:00,164.74,164.8,164.66,164.8,15845.0,128.4631,128.5098,128.4007,128.5098,15845.0
2017-04-26 11:30:00,164.8,164.81,164.54,164.54,22878.0,128.5098,128.5176,128.3071,128.3071,22878.0
2017-04-26 11:35:00,164.56,164.8,164.53,164.79,28400.0,128.3227,128.5098,128.2993,128.502,28400.0
2017-04-26 11:40:00,164.77,164.82,164.51,164.53,20049.0,128.4864,128.5254,128.2837,128.2993,20049.0
2017-04-26 11:45:00,164.52,164.56,164.34,164.35,42694.0,128.2915,128.3227,128.1511,128.1589,42694.0
2017-04-26 11:50:00,164.35,164.61,164.33,164.59,18276.0,128.1589,128.3617,128.1433,128.3461,18276.0
2017-04-26 11:55:00,164.62,164.62,164.42,164.45,20485.0,128.3695,128.3695,128.2135,128.2369,20485.0
2017-04-26 12:00:00,164.44,164.62,164.42,164.55,17561.0,128.2291,128.3695,128.2135,128.3149,17561.0
2017-04-26 12:05:00,164.59,164.62,164.46,164.53,13287.0,128.3461,128.3695,128.2447,128.2993,13287.0
2017-04-26 12:10:00,164.53,164.7,164.53,164.64,10806.0,128.2993,128.4319,128.2993,128.3851,10806.0
2017-04-26 12:15:00,164.66,164.73,164.65,164.66,14039.0,128.4007,128.4553,128.3929,128.4007,14039.0
2017-04-26 12:20:00,164.67,164.71,164.6,164.61,26480.0,128.4085,128.4397,128.3539,128.3617,26480.0
2017-04-26 12:25:00,164.62,164.64,164.5,164.53,18685.0,128.3695,128.3851,128.2759,128.2993,18685.0
2017-04-26 12:30:00,164.53,164.58,164.46,164.54,10447.0,128.2993,128.3383,128.2447,128.3071,10447.0
2017-04-26 12:35:00,164.53,164.6,164.51,164.57,24865.0,128.2993,128.3539,128.2837,128.3305,24865.0
2017-04-26 12:40:00,164.57,164.6,164.5,164.53,18741.0,128.3305,128.3539,128.2759,128.2993,18741.0
2017-04-26 12:45:00,164.53,164.59,164.44,164.44,14043.0,128.2993,128.3461,128.2291,128.2291,14043.0
2017-04-26 12:50:00,164.43,164.48,164.34,164.37,20374.0,128.2213,128.2603,128.1511,128.1745,20374.0
2017-04-26 12:55:00,164.38,164.66,164.37,164.56,8419.0,128.1823,128.4007,128.1745,128.3227,8419.0
2017-04-26 13:00:00,164.55,164.69,164.54,164.64,16350.0,128.3149,128.4241,128.3071,128.3851,16350.0
2017-04-26 13:05:00,164.64,164.69,164.59,164.67,15600.0,128.3851,128.4241,128.3461,128.4085,15600.0
2017-04-26 13:10:00,164.68,164.68,164.56,164.58,15173.0,128.4163,128.4163,128.3227,128.3383,15173.0
2017-04-26 13:15:00,164.58,164.61,164.45,164.54,17350.0,128.3383,128.3617,128.2369,128.3071,17350.0
2017-04-26 13:20:00,164.57,164.6,164.51,164.57,11931.0,128.3305,128.3539,128.2837,128.3305,11931.0
2017-04-26 13:25:00,164.56,164.56,164.34,164.35,39374.0,128.3227,128.3227,128.1511,128.1589,39374.0
2017-04-26 13:30:00,164.35,164.53,164.35,164.43,41119.0,128.1589,128.2993,128.1589,128.2213,41119.0
2017-04-26 13:35:00,164.42,164.54,164.38,164.54,25214.0,128.2135,128.3071,128.1823,128.3071,25214.0
2017-04-26 13:40:00,164.53,164.78,164.48,164.74,30260.0,128.2993,128.4942,128.2603,128.4631,30260.0
2017-04-26 13:45:00,164.75,165.0,164.64,164.79,60361.0,128.4708,128.6658,128.3851,128.502,60361.0
2017-04-26 13:50:00,164.8,165.0,164.77,164.85,28493.0,128.5098,128.6658,128.4864,128.5488,28493.0
2017-04-26 13:55:00,164.86,164.91,164.72,164.78,42421.0,128.5566,128.5956,128.4475,128.4942,42421.0
2017-04-26 14:00:00,164.74,164.75,164.63,164.72,14862.0,128.4631,128.4708,128.3773,128.4475,14862.0
2017-04-26 14:05:00,164.73,164.89,164.65,164.89,24766.0,128.4553,128.58,128.3929,128.58,24766.0
2017-04-26 14:10:00,164.89,164.89,164.8,164.89,17236.0,128.58,128.58,128.5098,128.58,17236.0
2017-04-26 14:15:00,164.91,164.98,164.78,164.78,13407.0,128.5956,128.6502,128.4942,128.4942,13407.0
2017-04-26 14:20:00,164.78,164.84,164.73,164.83,17511.0,128.4942,128.541,128.4553,128.5332,17511.0
2017-04-26 14:25:00,164.8,164.85,164.72,164.81,24312.0,128.5098,128.5488,128.4475,128.5176,24312.0
2017-04-26 14:30:00,164.8,164.91,164.73,164.84,25819.0,128.5098,128.5956,128.4553,128.541,25819.0
2017-04-26 14:35:00,164.86,164.89,164.75,164.78,16270.0,128.5566,128.58,128.4708,128.4942,16270.0
2017-04-26 14:40:00,164.78,164.93,164.75,164.91,18622.0,128.4942,128.6112,128.4708,128.5956,18622.0
2017-04-26 14:45:00,164.9,164.95,164.82,164.84,24036.0,128.5878,128.6268,128.5254,128.541,24036.0
2017-04-26 14:50:00,164.85,164.92,164.81,164.9,18537.0,128.5488,128.6034,128.5176,128.5878,18537.0
2017-04-26 14:55:00,164.91,164.94,164.83,164.84,15925.0,128.5956,128.619,128.5332,128.541,15925.0
2017-04-26 15:00:00,164.83,164.85,164.73,164.81,18636.0,128.5332,128.5488,128.4553,128.5176,18636.0
2017-04-26 15:05:00,164.82,164.92,164.82,164.85,34593.0,128.5254,128.6034,128.5254,128.5488,34593.0
2017-04-26 15:10:00,164.85,164.88,164.79,164.84,55469.0,128.5488,128.5722,128.502,128.541,55469.0
2017-04-26 15:15:00,164.84,164.95,164.81,164.91,67872.0,128.541,128.6268,128.5176,128.5956,67872.0
2017-04-26 15:20:00,164.92,165.0,164.83,164.86,50713.0,128.6034,128.6658,128.5332,128.5566,50713.0
2017-04-26 15:25:00,164.88,164.93,164.73,164.74,49740.0,128.5722,128.6112,128.4553,128.4631,49740.0
2017-04-26 15:30:00,164.74,164.77,164.57,164.61,52360.0,128.4631,128.4864,128.3305,128.3617,52360.0
2017-04-26 15:35:00,164.58,164.7,164.55,164.66,55253.0,128.3383,128.4319,128.3149,128.4007,55253.0
2017-04-26 15:40:00,164.64,164.64,164.46,164.5,56618.0,128.3851,128.3851,128.2447,128.2759,56618.0
2017-04-26 15:45:00,164.49,164.55,164.4,164.47,56548.0,128.2681,128.3149,128.1979,128.2525,56548.0
2017-04-26 15:50:00,164.48,164.61,164.43,164.47,106196.0,128.2603,128.3617,128.2213,128.2525,106196.0
2017-04-26 15:55:00,164.48,164.65,164.4,164.64,136307.0,128.2603,128.3929,128.1979,128.3851,136307.0
2017-04-27 09:30:00,160.13,162.55,160.0,160.16,312546.0,124.8682,126.7553,124.7668,124.8916,312546.0
2017-04-27 09:35:00,160.16,160.68,160.08,160.49,290597.0,124.8916,125.2971,124.8292,125.1489,290597.0
2017-04-27 09:40:00,160.49,160.89,160.04,160.19,123688.0,125.1489,125.4608,124.798,124.915,123688.0
2017-04-27 09:45:00,160.19,160.56,160.17,160.31,85268.0,124.915,125.2035,124.8994,125.0086,85268.0
2017-04-27 09:50:00,160.31,160.33,160.15,160.28,110868.0,125.0086,125.0242,124.8838,124.9852,110868.0
2017-04-27 09:55:00,160.29,160.54,160.16,160.27,85915.0,124.993,125.1879,124.8916,124.9774,85915.0
2017-04-27 10:00:00,160.28,160.54,160.23,160.49,75421.0,124.9852,125.1879,124.9462,125.1489,75421.0
2017-04-27 10:05:00,160.52,160.95,160.52,160.64,110429.0,125.1723,125.5076,125.1723,125.2659,110429.0
2017-04-27 10:10:00,160.62,160.91,160.61,160.81,56941.0,125.2503,125.4764,125.2425,125.3985,56941.0
2017-04-27 10:15:00,160.83,161.13,160.82,161.09,74853.0,125.4141,125.648,125.4063,125.6168,74853.0
2017-04-27 10:20:00,161.09,161.39,160.9,161.19,99183.0,125.6168,125.8507,125.4686,125.6948,99183.0
2017-04-27 10:25:00,161.14,161.24,161.01,161.06,47301.0,125.6558,125.7338,125.5544,125.5934,47301.0
2017-04-27 10:30:00,161.07,161.65,161.02,161.56,66616.0,125.6012,126.0535,125.5622,125.9833,66616.0
2017-04-27 10:35:00,161.55,161.85,161.52,161.83,61032.0,125.9755,126.2095,125.9521,126.1939,61032.0
2017-04-27 10:40:00,161.8,162.15,161.78,161.95,98862.0,126.1705,126.4434,126.1549,126.2874,98862.0
2017-04-27 10:45:00,161.94,162.34,161.93,162.14,69250.0,126.2796,126.5915,126.2718,126.4356,69250.0
2017-04-27 10:50:00,162.1,162.11,161.83,161.87,60515.0,126.4044,126.4122,126.1939,126.225,60515.0
2017-04-27 10:55:00,161.89,161.96,161.39,161.77,79295.0,126.2406,126.2952,125.8507,126.1471,79295.0
2017-04-27 11:00:00,161.82,162.33,161.67,162.26,41770.0,126.1861,126.5838,126.0691,126.5292,41770.0
2017-04-27 11:05:00,162.28,162.53,162.25,162.44,43251.0,126.5448,126.7397,126.5214,126.6695,43251.0
2017-04-27 11:10:00,162.44,162.87,162.44,162.87,58368.0,126.6695,127.0048,126.6695,127.0048,58368.0
2017-04-27 11:15:00,162.87,163.19,162.65,163.17,73179.0,127.0048,127.2544,126.8333,127.2388,73179.0
2017-04-27 11:20:00,163.17,163.17,162.75,163.04,35884.0,127.2388,127.2388,126.9113,127.1374,35884.0
2017-04-27 11:25:00,163.02,163.06,162.63,162.69,55323.0,127.1218,127.153,126.8177,126.8645,55323.0
2017-04-27 11:30:00,162.68,162.7,162.27,162.44,75919.0,126.8567,126.8723,126.537,126.6695,75919.0
2017-04-27 11:35:00,162.42,162.95,162.42,162.9,32192.0,126.6539,127.0672,126.6539,127.0282,32192.0
2017-04-27 11:40:00,162.85,162.91,162.72,162.86,44628.0,126.9892,127.036,126.8879,126.997,44628.0
2017-04-27 11:45:00,162.86,163.12,162.83,162.93,29831.0,126.997,127.1998,126.9736,127.0516,29831.0
2017-04-27 11:50:00,162.91,163.06,162.77,162.86,25110.0,127.036,127.153,126.9269,126.997,25110.0
2017-04-27 11:55:00,162.88,163.03,162.87,162.89,16125.0,127.0126,127.1296,127.0048,127.0204,16125.0
2017-04-27 12:00:00,162.92,163.15,162.9,163.02,49760.0,127.0438,127.2232,127.0282,127.1218,49760.0
2017-04-27 12:05:00,163.0,163.0,162.77,162.9,27617.0,127.1062,127.1062,126.9269,127.0282,27617.0
2017-04-27 12:10:00,162.9,163.14,162.86,162.9,16268.0,127.0282,127.2154,126.997,127.0282,16268.0
2017-04-27 12:15:00,162.9,163.02,162.9,162.96,24604.0,127.0282,127.1218,127.0282,127.075,24604.0
2017-04-27 12:20:00,162.94,162.94,162.72,162.83,31179.0,127.0594,127.0594,126.8879,126.9736,31179.0
2017-04-27 12:25:00,162.85,162.9,162.77,162.84,28701.0,126.9892,127.0282,126.9269,126.9814,28701.0
2017-04-27 12:30:00,162.86,163.05,162.8,162.87,24056.0,126.997,127.1452,126.9503,127.0048,24056.0
2017-04-27 12:35:00,162.87,163.04,162.66,162.99,45779.0,127.0048,127.1374,126.8411,127.0984,45779.0
2017-04-27 12:40:00,162.88,162.96,162.8,162.86,32871.0,127.0126,127.075,126.9503,126.997,32871.0
2017-04-27 12:45:00,162.87,163.0,162.83,162.9,16011.0,127.0048,127.1062,126.9736,127.0282,16011.0
2017-04-27 12:50:00,162.89,163.01,162.85,162.98,18579.0,127.0204,127.114,126.9892,127.0906,18579.0
2017-04-27 12:55:00,162.99,163.36,162.95,163.35,33099.0,127.0984,127.3869,127.0672,127.3791,33099.0
2017-04-27 13:00:00,163.38,163.38,163.12,163.15,17708.0,127.4025,127.4025,127.1998,127.2232,17708.0
2017-04-27 13:05:00,163.15,163.29,163.12,163.19,19554.0,127.2232,127.3324,127.1998,127.2544,19554.0
2017-04-27 13:10:00,163.17,163.37,163.17,163.33,28920.0,127.2388,127.3947,127.2388,127.3635,28920.0
2017-04-27 13:15:00,163.32,163.33,163.17,163.25,34377.0,127.3557,127.3635,127.2388,127.3012,34377.0
2017-04-27 13:20:00,163.26,163.31,163.17,163.31,30548.0,127.309,127.3479,127.2388,127.3479,30548.0
2017-04-27 13:25:00,163.31,163.43,163.29,163.42,10179.0,127.3479,127.4415,127.3324,127.4337,10179.0
2017-04-27 13:30:00,163.41,163.44,163.34,163.41,18510.0,127.4259,127.4493,127.3713,127.4259,18510.0
2017-04-27 13:35:00,163.38,163.41,163.24,163.31,17875.0,127.4025,127.4259,127.2934,127.3479,17875.0
2017-04-27 13:40:00,163.31,163.31,163.13,163.23,31132.0,127.3479,127.3479,127.2076,127.2856,31132.0
2017-04-27 13:45:00,163.21,163.3,163.02,163.09,54404.0,127.27,127.3401,127.1218,127.1764,54404.0
2017-04-27 13:50:00,163.09,163.18,163.07,163.08,22910.0,127.1764,127.2466,127.1608,127.1686,22910.0
2017-04-27 13:55:00,163.09,163.09,162.87,162.92,42437.0,127.1764,127.1764,127.0048,127.0438,42437.0
2017-04-27 14:00:00,162.94,163.05,162.91,163.04,34471.0,127.0594,127.1452,127.036,127.1374,34471.0
2017-04-27 14:05:00,163.0,163.0,162.88,162.94,14465.0,127.1062,127.1062,127.0126,127.0594,14465.0
2017-04-27 14:10:00,162.96,162.99,162.9,162.94,24580.0,127.075,127.0984,127.0282,127.0594,24580.0
2017-04-27 14:15:00,162.95,162.96,162.8,162.92,54090.0,127.0672,127.075,126.9503,127.0438,54090.0
2017-04-27 14:20:00,162.89,162.97,162.83,162.88,60921.0,127.0204,127.0828,126.9736,127.0126,60921.0
2017-04-27 14:25:00,162.86,162.93,162.84,162.9,20806.0,126.997,127.0516,126.9814,127.0282,20806.0
2017-04-27 14:30:00,162.89,163.0,162.88,162.91,21452.0,127.0204,127.1062,127.0126,127.036,21452.0
2017-04-27 14:35:00,162.91,162.98,162.89,162.92,22771.0,127.036,127.0906,127.0204,127.0438,22771.0
2017-04-27 14:40:00,162.92,162.93,162.69,162.74,38183.0,127.0438,127.0516,126.8645,126.9035,38183.0
2017-04-27 14:45:00,162.76,162.94,162.75,162.91,30681.0,126.9191,127.0594,126.9113,127.036,30681.0
2017-04-27 14:50:00,162.9,162.93,162.85,162.9,27569.0,127.0282,127.0516,126.9892,127.0282,27569.0
2017-04-27 14:55:00,162.89,162.9,162.79,162.86,32222.0,127.0204,127.0282,126.9425,126.997,32222.0
2017-04-27 15:00:00,162.86,162.87,162.71,162.74,32051.0,126.997,127.0048,126.8801,126.9035,32051.0
2017-04-27 15:05:00,162.71,162.79,162.56,162.61,27568.0,126.8801,126.9425,126.7631,126.8021,27568.0
2017-04-27 15:10:00,162.65,162.66,162.48,162.5,38250.0,126.8333,126.8411,126.7007,126.7163,38250.0
2017-04-27 15:15:00,162.48,162.52,162.16,162.21,102915.0,126.7007,126.7319,126.4512,126.4902,102915.0
2017-04-27 15:20:00,162.22,162.29,162.13,162.29,52640.0,126.498,126.5526,126.4278,126.5526,52640.0
2017-04-27 15:25:00,162.3,162.46,162.24,162.39,37705.0,126.5604,126.6851,126.5136,126.6305,37705.0
2017-04-27 15:30:00,162.39,162.47,162.32,162.45,78330.0,126.6305,126.6929,126.576,126.6773,78330.0
2017-04-27 15:35:00,162.45,162.45,162.16,162.18,59047.0,126.6773,126.6773,126.4512,126.4668,59047.0
2017-04-27 15:40:00,162.19,162.38,162.19,162.31,59536.0,126.4746,126.6227,126.4746,126.5682,59536.0
2017-04-27 15:45:00,162.32,162.35,162.19,162.3,76484.0,126.576,126.5993,126.4746,126.5604,76484.0
2017-04-27 15:50:00,162.39,162.78,162.29,162.7,165830.0,126.6305,126.9347,126.5526,126.8723,165830.0
2017-04-27 15:55:00,162.72,163.0,162.51,162.68,219534.0,126.8879,127.1062,126.7241,126.8567,219534.0
2017-04-28 09:30:00,162.39,162.6,161.81,162.09,113578.0,126.6305,126.7943,126.1783,126.3966,113578.0
2017-04-28 09:35:00,162.11,162.47,161.98,162.42,36232.0,126.4122,126.6929,126.3108,126.6539,36232.0
2017-04-28 09:40:00,162.47,162.49,162.1,162.29,42247.0,126.6929,126.7085,126.4044,126.5526,42247.0
2017-04-28 09:45:00,162.3,162.53,162.05,162.35,31791.0,126.5604,126.7397,126.3654,126.5993,31791.0
2017-04-28 09:50:00,162.35,162.37,162.12,162.26,32135.0,126.5993,126.6149,126.42,126.5292,32135.0
2017-04-28 09:55:00,162.24,162.38,161.98,161.98,33911.0,126.5136,126.6227,126.3108,126.3108,33911.0
2017-04-28 10:00:00,161.98,162.06,161.89,161.97,47569.0,126.3108,126.3732,126.2406,126.303,47569.0
2017-04-28 10:05:00,161.95,162.0,161.53,161.57,45990.0,126.2874,126.3264,125.9599,125.9911,45990.0
2017-04-28 10:10:00,161.58,161.97,161.58,161.89,66557.0,125.9989,126.303,125.9989,126.2406,66557.0
2017-04-28 10:15:00,161.9,162.02,161.82,161.84,42804.0,126.2484,126.342,126.1861,126.2017,42804.0
2017-04-28 10:20:00,161.84,161.92,161.72,161.77,42907.0,126.2017,126.264,126.1081,126.1471,42907.0
2017-04-28 10:25:00,161.78,161.93,161.76,161.91,17942.0,126.1549,126.2718,126.1393,126.2562,17942.0
2017-04-28 10:30:00,161.89,162.04,161.85,161.96,26999.0,126.2406,126.3576,126.2095,126.2952,26999.0
2017-04-28 10:35:00,161.98,162.34,161.98,162.3,22988.0,126.3108,126.5915,126.3108,126.5604,22988.0
2017-04-28 10:40:00,162.29,162.29,162.16,162.23,17696.0,126.5526,126.5526,126.4512,126.5058,17696.0
2017-04-28 10:45:00,162.25,162.31,162.15,162.18,27672.0,126.5214,126.5682,126.4434,126.4668,27672.0
2017-04-28 10:50:00,162.17,162.36,162.09,162.31,27327.0,126.459,126.6071,126.3966,126.5682,27327.0
2017-04-28 10:55:00,162.29,162.47,162.25,162.47,21110.0,126.5526,126.6929,126.5214,126.6929,21110.0
2017-04-28 11:00:00,162.45,162.47,162.22,162.34,19951.0,126.6773,126.6929,126.498,126.5915,19951.0
2017-04-28 11:05:00,162.34,162.34,162.17,162.28,29988.0,126.5915,126.5915,126.459,126.5448,29988.0
2017-04-28 11:10:00,162.29,162.37,162.19,162.2,10501.0,126.5526,126.6149,126.4746,126.4824,10501.0
2017-04-28 11:15:00,162.2,162.29,162.17,162.26,23516.0,126.4824,126.5526,126.459,126.5292,23516.0
2017-04-28 11:20:00,162.26,162.28,162.09,162.17,22060.0,126.5292,126.5448,126.3966,126.459,22060.0
2017-04-28 11:25:00,162.18,162.3,162.14,162.28,16961.0,126.4668,126.5604,126.4356,126.5448,16961.0
2017-04-28 11:30:00,162.26,162.26,162.05,162.06,25010.0,126.5292,126.5292,126.3654,126.3732,25010.0
2017-04-28 11:35:00,162.08,162.26,162.03,162.22,43472.0,126.3888,126.5292,126.3498,126.498,43472.0
2017-04-28 11:40:00,162.18,162.22,162.09,162.2,10872.0,126.4668,126.498,126.3966,126.4824,10872.0
2017-04-28 11:45:00,162.21,162.41,162.2,162.33,18687.0,126.4902,126.6461,126.4824,126.5838,18687.0
2017-04-28 11:50:00,162.36,162.44,162.34,162.44,12079.0,126.6071,126.6695,126.5915,126.6695,12079.0
2017-04-28 11:55:00,162.44,162.53,162.41,162.52,11764.0,126.6695,126.7397,126.6461,126.7319,11764.0
2017-04-28 12:00:00,162.53,162.67,162.46,162.58,20482.0,126.7397,126.8489,126.6851,126.7787,20482.0
2017-04-28 12:05:00,162.6,162.79,162.6,162.74,14668.0,126.7943,126.9425,126.7943,126.9035,14668.0
2017-04-28 12:10:00,162.71,162.73,162.5,162.53,7944.0,126.8801,126.8957,126.7163,126.7397,7944.0
2017-04-28 12:15:00,162.5,162.55,162.47,162.52,9804.0,126.7163,126.7553,126.6929,126.7319,9804.0
2017-04-28 12:20:00,162.52,162.61,162.5,162.61,12354.0,126.7319,126.8021,126.7163,126.8021,12354.0
2017-04-28 12:25:00,162.62,162.72,162.62,162.68,5800.0,126.8099,126.8879,126.8099,126.8567,5800.0
2017-04-28 12:30:00,162.69,162.72,162.56,162.63,9713.0,126.8645,126.8879,126.7631,126.8177,9713.0
2017-04-28 12:35:00,162.63,162.64,162.47,162.47,13747.0,126.8177,126.8255,126.6929,126.6929,13747.0
2017-04-28 12:40:00,162.46,162.52,162.43,162.52,8445.0,126.6851,126.7319,126.6617,126.7319,8445.0
2017-04-28 12:45:00,162.5,162.51,162.42,162.46,11893.0,126.7163,126.7241,126.6539,126.6851,11893.0
2017-04-28 12:50:00,162.47,162.56,162.37,162.37,10581.0,126.6929,126.7631,126.6149,126.6149,10581.0
2017-04-28 12:55:00,162.41,162.49,162.37,162.45,12637.0,126.6461,126.7085,126.6149,126.6773,12637.0
2017-04-28 13:00:00,162.45,162.73,162.41,162.71,24311.0,126.6773,126.8957,126.6461,126.8801,24311.0
2017-04-28 13:05:00,162.71,162.73,162.5,162.51,10899.0,126.8801,126.8957,126.7163,126.7241,10899.0
2017-04-28 13:10:00,162.5,162.57,162.48,162.55,27637.0,126.7163,126.7709,126.7007,126.7553,27637.0
2017-04-28 13:15:00,162.55,162.57,162.41,162.45,40748.0,126.7553,126.7709,126.6461,126.6773,40748.0
2017-04-28 13:20:00,162.48,162.58,162.42,162.57,75966.0,126.7007,126.7787,126.6539,126.7709,75966.0
2017-04-28 13:25:00,162.58,162.72,162.54,162.72,8655.0,126.7787,126.8879,126.7475,126.8879,8655.0
2017-04-28 13:30:00,162.71,162.81,162.61,162.78,12019.0,126.8801,126.9581,126.8021,126.9347,12019.0
2017-04-28 13:35:00,162.76,162.77,162.69,162.73,8267.0,126.9191,126.9269,126.8645,126.8957,8267.0
2017-04-28 13:40:00,162.7,162.74,162.54,162.57,9423.0,126.8723,126.9035,126.7475,126.7709,9423.0
2017-04-28 13:45:00,162.58,162.61,162.51,162.56,10801.0,126.7787,126.8021,126.7241,126.7631,10801.0
2017-04-28 13:50:00,162.55,162.7,162.55,162.7,14250.0,126.7553,126.8723,126.7553,126.8723,14250.0
2017-04-28 13:55:00,162.69,162.72,162.59,162.61,8893.0,126.8645,126.8879,126.7865,126.8021,8893.0
2017-04-28 14:00:00,162.61,162.7,162.57,162.7,10511.0,126.8021,126.8723,126.7709,126.8723,10511.0
2017-04-28 14:05:00,162.7,162.76,162.58,162.58,15765.0,126.8723,126.9191,126.7787,126.7787,15765.0
2017-04-28 14:10:00,162.59,162.63,162.51,162.63,11619.0,126.7865,126.8177,126.7241,126.8177,11619.0
2017-04-28 14:15:00,162.64,162.8,162.64,162.73,12991.0,126.8255,126.9503,126.8255,126.8957,12991.0
2017-04-28 14:20:00,162.73,162.82,162.68,162.82,15501.0,126.8957,126.9658,126.8567,126.9658,15501.0
2017-04-28 14:25:00,162.83,162.91,162.81,162.87,16617.0,126.9736,127.036,126.9581,127.0048,16617.0
2017-04-28 14:30:00,162.87,162.93,162.82,162.88,12231.0,127.0048,127.0516,126.9658,127.0126,12231.0
2017-04-28 14:35:00,162.87,162.92,162.83,162.86,16746.0,127.0048,127.0438,126.9736,126.997,16746.0
2017-04-28 14:40:00,162.86,162.89,162.62,162.64,33020.0,126.997,127.0204,126.8099,126.8255,33020.0
2017-04-28 14:45:00,162.65,162.73,162.6,162.71,13610.0,126.8333,126.8957,126.7943,126.8801,13610.0
2017-04-28 14:50:00,162.7,162.73,162.66,162.71,14133.0,126.8723,126.8957,126.8411,126.8801,14133.0
2017-04-28 14:55:00,162.68,162.78,162.66,162.75,15964.0,126.8567,126.9347,126.8411,126.9113,15964.0
2017-04-28 15:00:00,162.75,162.77,162.66,162.72,15724.0,126.9113,126.9269,126.8411,126.8879,15724.0
2017-04-28 15:05:00,162.73,162.84,162.71,162.83,13314.0,126.8957,126.9814,126.8801,126.9736,13314.0
2017-04-28 15:10:00,162.82,162.85,162.8,162.85,17529.0,126.9658,126.9892,126.9503,126.9892,17529.0
2017-04-28 15:15:00,162.84,163.0,162.81,162.99,33943.0,126.9814,127.1062,126.9581,127.0984,33943.0
2017-04-28 15:20:00,162.98,162.98,162.91,162.92,19438.0,127.0906,127.0906,127.036,127.0438,19438.0
2017-04-28 15:25:00,162.91,163.13,162.9,163.12,34453.0,127.036,127.2076,127.0282,127.1998,34453.0
2017-04-28 15:30:00,163.12,163.15,163.06,163.11,23035.0,127.1998,127.2232,127.153,127.192,23035.0
2017-04-28 15:35:00,163.08,163.16,163.07,163.13,25989.0,127.1686,127.231,127.1608,127.2076,25989.0
2017-04-28 15:40:00,163.13,163.17,163.06,163.12,47035.0,127.2076,127.2388,127.153,127.1998,47035.0
2017-04-28 15:45:00,163.09,163.17,163.05,163.17,49859.0,127.1764,127.2388,127.1452,127.2388,49859.0
2017-04-28 15:50:00,163.18,163.32,163.18,163.31,62256.0,127.2466,127.3557,127.2466,127.3479,62256.0
2017-04-28 15:55:00,163.31,163.48,163.27,163.32,159910.0,127.3479,127.4805,127.3168,127.3557,159910.0
2017-05-01 09:30:00,163.68,164.24,163.54,164.19,72540.0,127.6365,128.0732,127.5273,128.0342,72540.0
2017-05-01 09:35:00,164.18,164.44,164.05,164.1,47187.0,128.0264,128.2291,127.925,127.964,47187.0
2017-05-01 09:40:00,164.12,164.26,164.03,164.06,29996.0,127.9796,128.0888,127.9094,127.9328,29996.0
2017-05-01 09:45:00,164.02,164.13,163.91,163.91,38039.0,127.9016,127.9874,127.8158,127.8158,38039.0
2017-05-01 09:50:00,163.9,163.96,163.76,163.91,25283.0,127.808,127.8548,127.6989,127.8158,25283.0
2017-05-01 09:55:00,163.87,163.9,163.61,163.67,19247.0,127.7846,127.808,127.5819,127.6287,19247.0
2017-05-01 10:00:00,163.59,163.59,163.32,163.46,39749.0,127.5663,127.5663,127.3557,127.4649,39749.0
2017-05-01 10:05:00,163.45,163.63,163.36,163.42,16902.0,127.4571,127.5975,127.3869,127.4337,16902.0
2017-05-01 10:10:00,163.41,163.58,163.37,163.46,10575.0,127.4259,127.5585,127.3947,127.4649,10575.0
2017-05-01 10:15:00,163.38,163.48,163.29,163.4,12260.0,127.4025,127.4805,127.3324,127.4181,12260.0
2017-05-01 10:20:00,163.38,163.38,163.1,163.19,11563.0,127.4025,127.4025,127.1842,127.2544,11563.0
2017-05-01 10:25:00,163.2,163.38,163.03,163.22,29068.0,127.2622,127.4025,127.1296,127.2778,29068.0
2017-05-01 10:30:00,163.22,163.24,162.98,163.04,17495.0,127.2778,127.2934,127.0906,127.1374,17495.0
2017-05-01 10:35:00,163.06,163.17,163.04,163.11,18767.0,127.153,127.2388,127.1374,127.192,18767.0
2017-05-01 10:40:00,163.12,163.33,163.11,163.25,23090.0,127.1998,127.3635,127.192,127.3012,23090.0
2017-05-01 10:45:00,163.24,163.38,163.2,163.34,27274.0,127.2934,127.4025,127.2622,127.3713,27274.0
2017-05-01 10:50:00,163.32,163.32,163.23,163.32,9674.0,127.3557,127.3557,127.2856,127.3557,9674.0
2017-05-01 10:55:00,163.32,163.33,163.24,163.24,8507.0,127.3557,127.3635,127.2934,127.2934,8507.0
2017-05-01 11:00:00,163.27,163.33,163.07,163.19,26075.0,127.3168,127.3635,127.1608,127.2544,26075.0
2017-05-01 11:05:00,163.18,163.28,163.11,163.13,15448.0,127.2466,127.3246,127.192,127.2076,15448.0
2017-05-01 11:10:00,163.12,163.24,163.11,163.2,9089.0,127.1998,127.2934,127.192,127.2622,9089.0
2017-05-01 11:15:00,163.22,163.23,163.13,163.19,7874.0,127.2778,127.2856,127.2076,127.2544,7874.0
2017-05-01 11:20:00,163.16,163.38,163.15,163.36,24869.0,127.231,127.4025,127.2232,127.3869,24869.0
2017-05-01 11:25:00,163.38,163.4,163.18,163.22,15276.0,127.4025,127.4181,127.2466,127.2778,15276.0
2017-05-01 11:30:00,163.21,163.26,163.11,163.16,17679.0,127.27,127.309,127.192,127.231,17679.0
2017-05-01 11:35:00,163.17,163.24,163.06,163.09,12151.0,127.2388,127.2934,127.153,127.1764,12151.0
2017-05-01 11:40:00,163.09,163.1,162.91,162.92,19617.0,127.1764,127.1842,127.036,127.0438,19617.0
2017-05-01 11:45:00,162.94,163.14,162.93,163.05,11178.0,127.0594,127.2154,127.0516,127.1452,11178.0
2017-05-01 11:50:00,163.06,163.08,162.99,163.03,14763.0,127.153,127.1686,127.0984,127.1296,14763.0
2017-05-01 11:55:00,163.02,163.11,163.0,163.07,15130.0,127.1218,127.192,127.1062,127.1608,15130.0
2017-05-01 12:00:00,163.09,163.22,163.08,163.21,10539.0,127.1764,127.2778,127.1686,127.27,10539.0
2017-05-01 12:05:00,163.2,163.29,163.2,163.25,11857.0,127.2622,127.3324,127.2622,127.3012,11857.0
2017-05-01 12:10:00,163.24,163.27,163.17,163.18,8157.0,127.2934,127.3168,127.2388,127.2466,8157.0
2017-05-01 12:15:00,163.19,163.19,163.0,163.03,10375.0,127.2544,127.2544,127.1062,127.1296,10375.0
2017-05-01 12:20:00,163.02,163.09,162.97,163.01,11177.0,127.1218,127.1764,127.0828,127.114,11177.0
2017-05-01 12:25:00,163.03,163.18,163.0,163.08,9070.0,127.1296,127.2466,127.1062,127.1686,9070.0
2017-05-01 12:30:00,163.12,163.18,163.05,163.15,3581.0,127.1998,127.2466,127.1452,127.2232,3581.0
2017-05-01 12:35:00,163.15,163.23,163.15,163.18,6559.0,127.2232,127.2856,127.2232,127.2466,6559.0
2017-05-01 12:40:00,163.2,163.29,163.17,163.18,7549.0,127.2622,127.3324,127.2388,127.2466,7549.0
2017-05-01 12:45:00,163.18,163.29,163.18,163.27,12745.0,127.2466,127.3324,127.2466,127.3168,12745.0
2017-05-01 12:50:00,163.27,163.28,162.94,163.09,17686.0,127.3168,127.3246,127.0594,127.1764,17686.0
2017-05-01 12:55:00,163.07,163.14,163.03,163.14,9009.0,127.1608,127.2154,127.1296,127.2154,9009.0
2017-05-01 13:00:00,163.13,163.16,162.99,163.04,8268.0,127.2076,127.231,127.0984,127.1374,8268.0
2017-05-01 13:05:00,163.04,163.15,163.04,163.05,8333.0,127.1374,127.2232,127.1374,127.1452,8333.0
2017-05-01 13:10:00,163.05,163.11,163.03,163.11,5591.0,127.1452,127.192,127.1296,127.192,5591.0
2017-05-01 13:15:00,163.11,163.19,163.09,163.12,7147.0,127.192,127.2544,127.1764,127.1998,7147.0
2017-05-01 13:20:00,163.1,163.14,163.05,163.12,10117.0,127.1842,127.2154,127.1452,127.1998,10117.0
2017-05-01 13:25:00,163.14,163.18,163.1,163.14,16156.0,127.2154,127.2466,127.1842,127.2154,16156.0
2017-05-01 13:30:00,163.15,163.18,163.07,163.17,20458.0,127.2232,127.2466,127.1608,127.2388,20458.0
2017-05-01 13:35:00,163.17,163.17,163.07,163.07,13500.0,127.2388,127.2388,127.1608,127.1608,13500.0
2017-05-01 13:40:00,163.08,163.12,162.99,163.01,20697.0,127.1686,127.1998,127.0984,127.114,20697.0
2017-05-01 13:45:00,163.01,163.07,162.99,163.05,13334.0,127.114,127.1608,127.0984,127.1452,13334.0
2017-05-01 13:50:00,163.06,163.19,163.06,163.19,12010.0,127.153,127.2544,127.153,127.2544,12010.0
2017-05-01 13:55:00,163.19,163.21,163.07,163.13,15540.0,127.2544,127.27,127.1608,127.2076,15540.0
2017-05-01 14:00:00,163.14,163.28,163.14,163.22,19502.0,127.2154,127.3246,127.2154,127.2778,19502.0
2017-05-01 14:05:00,163.22,163.29,163.17,163.25,22796.0,127.2778,127.3324,127.2388,127.3012,22796.0
2017-05-01 14:10:00,163.25,163.31,163.23,163.3,23604.0,127.3012,127.3479,127.2856,127.3401,23604.0
2017-05-01 14:15:00,163.28,163.3,163.17,163.28,27461.0,127.3246,127.3401,127.2388,127.3246,27461.0
2017-05-01 14:20:00,163.28,163.31,163.21,163.22,17843.0,127.3246,127.3479,127.27,127.2778,17843.0
2017-05-01 14:25:00,163.25,163.25,163.18,163.18,16993.0,127.3012,127.3012,127.2466,127.2466,16993.0
2017-05-01 14:30:00,163.17,163.28,163.15,163.24,18374.0,127.2388,127.3246,127.2232,127.2934,18374.0
2017-05-01 14:35:00,163.24,163.24,163.05,163.06,19640.0,127.2934,127.2934,127.1452,127.153,19640.0
2017-05-01 14:40:00,163.06,163.11,163.01,163.02,14869.0,127.153,127.192,127.114,127.1218,14869.0
2017-05-01 14:45:00,163.02,163.03,162.94,162.99,22279.0,127.1218,127.1296,127.0594,127.0984,22279.0
2017-05-01 14:50:00,163.0,163.03,162.93,162.98,19909.0,127.1062,127.1296,127.0516,127.0906,19909.0
2017-05-01 14:55:00,162.98,162.98,162.88,162.9,22169.0,127.0906,127.0906,127.0126,127.0282,22169.0
2017-05-01 15:00:00,162.91,162.96,162.82,162.82,38181.0,127.036,127.075,126.9658,126.9658,38181.0
2017-05-01 15:05:00,162.83,162.85,162.72,162.84,38843.0,126.9736,126.9892,126.8879,126.9814,38843.0
2017-05-01 15:10:00,162.83,162.93,162.8,162.89,35618.0,126.9736,127.0516,126.9503,127.0204,35618.0
2017-05-01 15:15:00,162.88,162.92,162.57,162.61,60212.0,127.0126,127.0438,126.7709,126.8021,60212.0
2017-05-01 15:20:00,162.62,162.72,162.59,162.7,26810.0,126.8099,126.8879,126.7865,126.8723,26810.0
2017-05-01 15:25:00,162.69,162.73,162.67,162.68,19943.0,126.8645,126.8957,126.8489,126.8567,19943.0
2017-05-01 15:30:00,162.7,162.88,162.7,162.86,28204.0,126.8723,127.0126,126.8723,126.997,28204.0
2017-05-01 15:35:00,162.88,162.94,162.83,162.9,75155.0,127.0126,127.0594,126.9736,127.0282,75155.0
2017-05-01 15:40:00,162.89,162.92,162.87,162.88,37769.0,127.0204,127.0438,127.0048,127.0126,37769.0
2017-05-01 15:45:00,162.88,162.88,162.67,162.69,46701.0,127.0126,127.0126,126.8489,126.8645,46701.0
2017-05-01 15:50:00,162.7,162.7,162.45,162.56,105615.0,126.8723,126.8723,126.6773,126.7631,105615.0
2017-05-01 15:55:00,162.57,162.68,162.56,162.6,123175.0,126.7709,126.8567,126.7631,126.7943,123175.0
2017-05-02 09:30:00,163.83,163.94,163.15,163.33,144551.0,127.7534,127.8392,127.2232,127.3635,144551.0
2017-05-02 09:35:00,163.47,163.47,163.1,163.34,41856.0,127.4727,127.4727,127.1842,127.3713,41856.0
2017-05-02 09:40:00,163.28,163.34,163.12,163.3,40523.0,127.3246,127.3713,127.1998,127.3401,40523.0
2017-05-02 09:45:00,163.28,163.52,163.09,163.45,69500.0,127.3246,127.5117,127.1764,127.4571,69500.0
2017-05-02 09:50:00,163.45,163.46,163.26,163.41,51527.0,127.4571,127.4649,127.309,127.4259,51527.0
2017-05-02 09:55:00,163.42,163.42,163.15,163.25,21422.0,127.4337,127.4337,127.2232,127.3012,21422.0
2017-05-02 10:00:00,163.23,163.39,163.09,163.35,34856.0,127.2856,127.4103,127.1764,127.3791,34856.0
2017-05-02 10:05:00,163.37,163.37,163.0,163.0,28074.0,127.3947,127.3947,127.1062,127.1062,28074.0
2017-05-02 10:10:00,162.98,163.17,162.95,163.17,22264.0,127.0906,127.2388,127.0672,127.2388,22264.0
2017-05-02 10:15:00,163.18,163.37,163.11,163.28,41454.0,127.2466,127.3947,127.192,127.3246,41454.0
2017-05-02 10:20:00,163.28,163.29,163.02,163.13,33772.0,127.3246,127.3324,127.1218,127.2076,33772.0
2017-05-02 10:25:00,163.13,163.24,163.01,163.02,50605.0,127.2076,127.2934,127.114,127.1218,50605.0
2017-05-02 10:30:00,163.08,163.08,162.71,162.9,43025.0,127.1686,127.1686,126.8801,127.0282,43025.0
2017-05-02 10:35:00,162.91,162.91,162.5,162.53,34972.0,127.036,127.036,126.7163,126.7397,34972.0
2017-05-02 10:40:00,162.53,162.74,162.41,162.7,41614.0,126.7397,126.9035,126.6461,126.8723,41614.0
2017-05-02 10:45:00,162.71,163.1,162.7,162.72,35410.0,126.8801,127.1842,126.8723,126.8879,35410.0
2017-05-02 10:50:00,162.74,162.76,162.61,162.62,20034.0,126.9035,126.9191,126.8021,126.8099,20034.0
2017-05-02 10:55:00,162.61,162.72,162.51,162.57,30321.0,126.8021,126.8879,126.7241,126.7709,30321.0
2017-05-02 11:00:00,162.6,162.72,162.45,162.56,52808.0,126.7943,126.8879,126.6773,126.7631,52808.0
2017-05-02 11:05:00,162.56,162.63,162.45,162.51,57489.0,126.7631,126.8177,126.6773,126.7241,57489.0
2017-05-02 11:10:00,162.51,162.55,162.44,162.52,17754.0,126.7241,126.7553,126.6695,126.7319,17754.0
2017-05-02 11:15:00,162.49,162.63,162.46,162.55,44508.0,126.7085,126.8177,126.6851,126.7553,44508.0
2017-05-02 11:20:00,162.52,162.64,162.48,162.54,23992.0,126.7319,126.8255,126.7007,126.7475,23992.0
2017-05-02 11:25:00,162.51,162.74,162.49,162.66,29394.0,126.7241,126.9035,126.7085,126.8411,29394.0
2017-05-02 11:30:00,162.64,162.85,162.62,162.82,41002.0,126.8255,126.9892,126.8099,126.9658,41002.0
2017-05-02 11:35:00,162.81,162.9,162.64,162.66,27473.0,126.9581,127.0282,126.8255,126.8411,27473.0
2017-05-02 11:40:00,162.67,162.85,162.64,162.65,43697.0,126.8489,126.9892,126.8255,126.8333,43697.0
2017-05-02 11:45:00,162.66,162.84,162.58,162.82,35658.0,126.8411,126.9814,126.7787,126.9658,35658.0
2017-05-02 11:50:00,162.82,162.87,162.7,162.75,33731.0,126.9658,127.0048,126.8723,126.9113,33731.0
2017-05-02 11:55:00,162.73,162.81,162.66,162.75,27731.0,126.8957,126.9581,126.8411,126.9113,27731.0
2017-05-02 12:00:00,162.76,162.99,162.75,162.83,16777.0,126.9191,127.0984,126.9113,126.9736,16777.0
2017-05-02 12:05:00,162.83,162.9,162.83,162.84,15479.0,126.9736,127.0282,126.9736,126.9814,15479.0
2017-05-02 12:10:00,162.83,162.9,162.79,162.84,23419.0,126.9736,127.0282,126.9425,126.9814,23419.0
2017-05-02 12:15:00,162.84,162.87,162.78,162.86,15097.0,126.9814,127.0048,126.9347,126.997,15097.0
2017-05-02 12:20:00,162.85,162.93,162.84,162.85,11858.0,126.9892,127.0516,126.9814,126.9892,11858.0
2017-05-02 12:25:00,162.83,162.97,162.83,162.94,17768.0,126.9736,127.0828,126.9736,127.0594,17768.0
2017-05-02 12:30:00,162.94,163.0,162.92,162.96,21718.0,127.0594,127.1062,127.0438,127.075,21718.0
2017-05-02 12:35:00,162.96,163.18,162.96,163.1,30480.0,127.075,127.2466,127.075,127.1842,30480.0
2017-05-02 12:40:00,163.08,163.16,163.02,163.16,49189.0,127.1686,127.231,127.1218,127.231,49189.0
2017-05-02 12:45:00,163.18,163.19,163.13,163.13,10895.0,127.2466,127.2544,127.2076,127.2076,10895.0
2017-05-02 12:50:00,163.14,163.16,163.08,163.11,12627.0,127.2154,127.231,127.1686,127.192,12627.0
2017-05-02 12:55:00,163.08,163.26,163.08,163.23,21356.0,127.1686,127.309,127.1686,127.2856,21356.0
2017-05-02 13:00:00,163.23,163.29,163.11,163.11,9774.0,127.2856,127.3324,127.192,127.192,9774.0
2017-05-02 13:05:00,163.11,163.25,163.1,163.1,14632.0,127.192,127.3012,127.1842,127.1842,14632.0
2017-05-02 13:10:00,163.1,163.19,163.09,163.17,36363.0,127.1842,127.2544,127.1764,127.2388,36363.0
2017-05-02 13:15:00,163.16,163.28,163.15,163.27,10196.0,127.231,127.3246,127.2232,127.3168,10196.0
2017-05-02 13:20:00,163.27,163.32,163.24,163.25,19616.0,127.3168,127.3557,127.2934,127.3012,19616.0
2017-05-02 13:25:00,163.25,163.29,163.21,163.23,20405.0,127.3012,127.3324,127.27,127.2856,20405.0
2017-05-02 13:30:00,163.24,163.28,163.23,163.24,24443.0,127.2934,127.3246,127.2856,127.2934,24443.0
2017-05-02 13:35:00,163.25,163.28,163.18,163.27,35581.0,127.3012,127.3246,127.2466,127.3168,35581.0
2017-05-02 13:40:00,163.28,163.43,163.28,163.4,29270.0,127.3246,127.4415,127.3246,127.4181,29270.0
2017-05-02 13:45:00,163.39,163.49,163.39,163.41,19622.0,127.4103,127.4883,127.4103,127.4259,19622.0
2017-05-02 13:50:00,163.41,163.42,163.31,163.33,17273.0,127.4259,127.4337,127.3479,127.3635,17273.0
2017-05-02 13:55:00,163.33,163.33,163.17,163.17,20054.0,127.3635,127.3635,127.2388,127.2388,20054.0
2017-05-02 14:00:00,163.17,163.28,163.13,163.28,15526.0,127.2388,127.3246,127.2076,127.3246,15526.0
2017-05-02 14:05:00,163.25,163.27,163.18,163.18,23752.0,127.3012,127.3168,127.2466,127.2466,23752.0
2017-05-02 14:10:00,163.18,163.26,163.18,163.19,28116.0,127.2466,127.309,127.2466,127.2544,28116.0
2017-05-02 14:15:00,163.19,163.36,163.18,163.35,46039.0,127.2544,127.3869,127.2466,127.3791,46039.0
2017-05-02 14:20:00,163.35,163.38,163.33,163.38,18658.0,127.3791,127.4025,127.3635,127.4025,18658.0
2017-05-02 14:25:00,163.37,163.38,163.32,163.34,15349.0,127.3947,127.4025,127.3557,127.3713,15349.0
2017-05-02 14:30:00,163.33,163.39,163.33,163.39,23138.0,127.3635,127.4103,127.3635,127.4103,23138.0
2017-05-02 14:35:00,163.39,163.39,163.25,163.33,19060.0,127.4103,127.4103,127.3012,127.3635,19060.0
2017-05-02 14:40:00,163.35,163.4,163.28,163.31,34905.0,127.3791,127.4181,127.3246,127.3479,34905.0
2017-05-02 14:45:00,163.3,163.34,163.1,163.11,18426.0,127.3401,127.3713,127.1842,127.192,18426.0
2017-05-02 14:50:00,163.11,163.16,163.09,163.1,11580.0,127.192,127.231,127.1764,127.1842,11580.0
2017-05-02 14:55:00,163.11,163.22,163.1,163.15,31918.0,127.192,127.2778,127.1842,127.2232,31918.0
2017-05-02 15:00:00,163.15,163.22,163.08,163.13,22309.0,127.2232,127.2778,127.1686,127.2076,22309.0
2017-05-02 15:05:00,163.13,163.27,163.1,163.21,20448.0,127.2076,127.3168,127.1842,127.27,20448.0
2017-05-02 15:10:00,163.19,163.22,163.14,163.16,19587.0,127.2544,127.2778,127.2154,127.231,19587.0
2017-05-02 15:15:00,163.16,163.17,163.09,163.11,97862.0,127.231,127.2388,127.1764,127.192,97862.0
2017-05-02 15:20:00,163.12,163.16,163.06,163.15,99021.0,127.1998,127.231,127.153,127.2232,99021.0
2017-05-02 15:25:00,163.17,163.24,163.09,163.1,27455.0,127.2388,127.2934,127.1764,127.1842,27455.0
2017-05-02 15:30:00,163.09,163.23,163.09,163.17,46849.0,127.1764,127.2856,127.1764,127.2388,46849.0
2017-05-02 15:35:00,163.18,163.27,163.17,163.26,38370.0,127.2466,127.3168,127.2388,127.309,38370.0
2017-05-02 15:40:00,163.27,163.29,163.19,163.28,41248.0,127.3168,127.3324,127.2544,127.3246,41248.0
2017-05-02 15:45:00,163.27,163.28,163.21,163.23,41184.0,127.3168,127.3246,127.27,127.2856,41184.0
2017-05-02 15:50:00,163.23,163.46,163.22,163.38,135024.0,127.2856,127.4649,127.2778,127.4025,135024.0
2017-05-02 15:55:00,163.39,163.5,163.27,163.46,283953.0,127.4103,127.4961,127.3168,127.4649,283953.0
2017-05-03 09:30:00,163.82,163.82,163.0,163.17,85176.0,127.7456,127.7456,127.1062,127.2388,85176.0
2017-05-03 09:35:00,163.23,163.31,163.11,163.27,52126.0,127.2856,127.3479,127.192,127.3168,52126.0
2017-05-03 09:40:00,163.26,163.26,163.09,163.14,15446.0,127.309,127.309,127.1764,127.2154,15446.0
2017-05-03 09:45:00,163.14,163.32,163.11,163.27,72979.0,127.2154,127.3557,127.192,127.3168,72979.0
2017-05-03 09:50:00,163.31,163.36,163.22,163.23,21772.0,127.3479,127.3869,127.2778,127.2856,21772.0
2017-05-03 09:55:00,163.25,163.33,163.2,163.31,17633.0,127.3012,127.3635,127.2622,127.3479,17633.0
2017-05-03 10:00:00,163.31,163.36,163.19,163.27,73670.0,127.3479,127.3869,127.2544,127.3168,73670.0
2017-05-03 10:05:00,163.27,163.37,163.23,163.25,24426.0,127.3168,127.3947,127.2856,127.3012,24426.0
2017-05-03 10:10:00,163.21,163.35,163.19,163.27,46405.0,127.27,127.3791,127.2544,127.3168,46405.0
2017-05-03 10:15:00,163.29,163.43,163.21,163.35,47875.0,127.3324,127.4415,127.27,127.3791,47875.0
2017-05-03 10:20:00,163.35,163.38,163.25,163.36,17318.0,127.3791,127.4025,127.3012,127.3869,17318.0
2017-05-03 10:25:00,163.37,163.37,163.25,163.25,7241.0,127.3947,127.3947,127.3012,127.3012,7241.0
2017-05-03 10:30:00,163.27,163.4,163.22,163.4,25291.0,127.3168,127.4181,127.2778,127.4181,25291.0
2017-05-03 10:35:00,163.35,163.5,163.25,163.31,51656.0,127.3791,127.4961,127.3012,127.3479,51656.0
2017-05-03 10:40:00,163.28,163.36,163.2,163.35,19130.0,127.3246,127.3869,127.2622,127.3791,19130.0
2017-05-03 10:45:00,163.32,163.4,163.21,163.32,18438.0,127.3557,127.4181,127.27,127.3557,18438.0
2017-05-03 10:50:00,163.26,163.42,163.25,163.39,31907.0,127.309,127.4337,127.3012,127.4103,31907.0
2017-05-03 10:55:00,163.33,163.36,163.24,163.3,81534.0,127.3635,127.3869,127.2934,127.3401,81534.0
2017-05-03 11:00:00,163.28,163.38,163.24,163.34,61218.0,127.3246,127.4025,127.2934,127.3713,61218.0
2017-05-03 11:05:00,163.37,163.47,163.33,163.39,64434.0,127.3947,127.4727,127.3635,127.4103,64434.0
2017-05-03 11:10:00,163.44,163.44,163.29,163.34,13159.0,127.4493,127.4493,127.3324,127.3713,13159.0
2017-05-03 11:15:00,163.32,163.4,163.23,163.39,27773.0,127.3557,127.4181,127.2856,127.4103,27773.0
2017-05-03 11:20:00,163.39,163.57,163.37,163.55,38341.0,127.4103,127.5507,127.3947,127.5351,38341.0
2017-05-03 11:25:00,163.52,163.56,163.42,163.51,23444.0,127.5117,127.5429,127.4337,127.5039,23444.0
2017-05-03 11:30:00,163.5,163.63,163.42,163.61,62955.0,127.4961,127.5975,127.4337,127.5819,62955.0
2017-05-03 11:35:00,163.6,163.71,163.6,163.7,32486.0,127.5741,127.6599,127.5741,127.6521,32486.0
2017-05-03 11:40:00,163.7,163.7,163.52,163.56,41802.0,127.6521,127.6521,127.5117,127.5429,41802.0
2017-05-03 11:45:00,163.54,163.6,163.5,163.58,17092.0,127.5273,127.5741,127.4961,127.5585,17092.0
2017-05-03 11:50:00,163.6,163.66,163.58,163.65,22536.0,127.5741,127.6209,127.5585,127.6131,22536.0
2017-05-03 11:55:00,163.64,163.66,163.48,163.51,11695.0,127.6053,127.6209,127.4805,127.5039,11695.0
2017-05-03 12:00:00,163.52,163.62,163.49,163.62,14394.0,127.5117,127.5897,127.4883,127.5897,14394.0
2017-05-03 12:05:00,163.61,163.68,163.57,163.62,14573.0,127.5819,127.6365,127.5507,127.5897,14573.0
2017-05-03 12:10:00,163.61,163.61,163.52,163.57,10247.0,127.5819,127.5819,127.5117,127.5507,10247.0
2017-05-03 12:15:00,163.55,163.61,163.5,163.61,11847.0,127.5351,127.5819,127.4961,127.5819,11847.0
2017-05-03 12:20:00,163.6,163.6,163.55,163.58,4852.0,127.5741,127.5741,127.5351,127.5585,4852.0
2017-05-03 12:25:00,163.55,163.62,163.54,163.57,23768.0,127.5351,127.5897,127.5273,127.5507,23768.0
2017-05-03 12:30:00,163.55,163.61,163.46,163.48,12140.0,127.5351,127.5819,127.4649,127.4805,12140.0
2017-05-03 12:35:00,163.49,163.52,163.44,163.5,12576.0,127.4883,127.5117,127.4493,127.4961,12576.0
2017-05-03 12:40:00,163.49,163.56,163.44,163.55,13518.0,127.4883,127.5429,127.4493,127.5351,13518.0
2017-05-03 12:45:00,163.57,163.62,163.52,163.52,14010.0,127.5507,127.5897,127.5117,127.5117,14010.0
2017-05-03 12:50:00,163.52,163.7,163.51,163.68,17676.0,127.5117,127.6521,127.5039,127.6365,17676.0
2017-05-03 12:55:00,163.67,163.73,163.67,163.7,12988.0,127.6287,127.6755,127.6287,127.6521,12988.0
2017-05-03 13:00:00,163.68,163.75,163.68,163.73,23088.0,127.6365,127.6911,127.6365,127.6755,23088.0
2017-05-03 13:05:00,163.75,163.79,163.72,163.77,8592.0,127.6911,127.7222,127.6677,127.7067,8592.0
2017-05-03 13:10:00,163.77,163.84,163.77,163.81,18496.0,127.7067,127.7612,127.7067,127.7378,18496.0
2017-05-03 13:15:00,163.81,163.82,163.77,163.82,15366.0,127.7378,127.7456,127.7067,127.7456,15366.0
2017-05-03 13:20:00,163.81,163.82,163.78,163.8,29558.0,127.7378,127.7456,127.7145,127.73,29558.0
2017-05-03 13:25:00,163.78,163.8,163.73,163.79,17253.0,127.7145,127.73,127.6755,127.7222,17253.0
2017-05-03 13:30:00,163.76,163.77,163.64,163.73,14163.0,127.6989,127.7067,127.6053,127.6755,14163.0
2017-05-03 13:35:00,163.7,163.73,163.67,163.71,6814.0,127.6521,127.6755,127.6287,127.6599,6814.0
2017-05-03 13:40:00,163.72,163.72,163.63,163.67,7074.0,127.6677,127.6677,127.5975,127.6287,7074.0
2017-05-03 13:45:00,163.67,163.76,163.65,163.71,18824.0,127.6287,127.6989,127.6131,127.6599,18824.0
2017-05-03 13:50:00,163.74,163.76,163.66,163.73,12011.0,127.6833,127.6989,127.6209,127.6755,12011.0
2017-05-03 13:55:00,163.72,163.77,163.71,163.75,11392.0,127.6677,127.7067,127.6599,127.6911,11392.0
2017-05-03 14:00:00,163.74,163.77,163.59,163.62,22961.0,127.6833,127.7067,127.5663,127.5897,22961.0
2017-05-03 14:05:00,163.65,163.83,163.65,163.81,17825.0,127.6131,127.7534,127.6131,127.7378,17825.0
2017-05-03 14:10:00,163.8,163.81,163.72,163.78,11965.0,127.73,127.7378,127.6677,127.7145,11965.0
2017-05-03 14:15:00,163.76,163.77,163.56,163.6,19361.0,127.6989,127.7067,127.5429,127.5741,19361.0
2017-05-03 14:20:00,163.61,163.66,163.59,163.62,19519.0,127.5819,127.6209,127.5663,127.5897,19519.0
2017-05-03 14:25:00,163.61,163.67,163.58,163.65,14326.0,127.5819,127.6287,127.5585,127.6131,14326.0
2017-05-03 14:30:00,163.64,163.71,163.53,163.63,11147.0,127.6053,127.6599,127.5195,127.5975,11147.0
2017-05-03 14:35:00,163.61,163.67,163.57,163.61,10543.0,127.5819,127.6287,127.5507,127.5819,10543.0
2017-05-03 14:40:00,163.63,163.7,163.6,163.69,18022.0,127.5975,127.6521,127.5741,127.6443,18022.0
2017-05-03 14:45:00,163.69,163.76,163.68,163.71,32949.0,127.6443,127.6989,127.6365,127.6599,32949.0
2017-05-03 14:50:00,163.71,163.81,163.7,163.77,22042.0,127.6599,127.7378,127.6521,127.7067,22042.0
2017-05-03 14:55:00,163.76,163.82,163.72,163.72,18970.0,127.6989,127.7456,127.6677,127.6677,18970.0
2017-05-03 15:00:00,163.74,163.81,163.66,163.78,28809.0,127.6833,127.7378,127.6209,127.7145,28809.0
2017-05-03 15:05:00,163.78,163.83,163.7,163.77,13109.0,127.7145,127.7534,127.6521,127.7067,13109.0
2017-05-03 15:10:00,163.74,163.78,163.66,163.77,22933.0,127.6833,127.7145,127.6209,127.7067,22933.0
2017-05-03 15:15:00,163.78,163.83,163.72,163.83,25713.0,127.7145,127.7534,127.6677,127.7534,25713.0
2017-05-03 15:20:00,163.82,163.88,163.75,163.8,28126.0,127.7456,127.7924,127.6911,127.73,28126.0
2017-05-03 15:25:00,163.78,163.87,163.75,163.86,22399.0,127.7145,127.7846,127.6911,127.7768,22399.0
2017-05-03 15:30:00,163.87,163.88,163.8,163.86,35019.0,127.7846,127.7924,127.73,127.7768,35019.0
2017-05-03 15:35:00,163.85,163.87,163.79,163.8,52595.0,127.769,127.7846,127.7222,127.73,52595.0
2017-05-03 15:40:00,163.81,163.88,163.79,163.82,32993.0,127.7378,127.7924,127.7222,127.7456,32993.0
2017-05-03 15:45:00,163.82,163.9,163.82,163.83,37564.0,127.7456,127.808,127.7456,127.7534,37564.0
2017-05-03 15:50:00,163.85,164.08,163.85,164.0,72004.0,127.769,127.9484,127.769,127.886,72004.0
2017-05-03 15:55:00,164.0,164.04,163.64,163.8,134314.0,127.886,127.9172,127.6053,127.73,134314.0
2017-05-04 09:30:00,164.17,164.46,164.02,164.38,50699.0,128.0186,128.2447,127.9016,128.1823,50699.0
2017-05-04 09:35:00,164.39,164.82,164.3,164.62,58954.0,128.1901,128.5254,128.1199,128.3695,58954.0
2017-05-04 09:40:00,164.64,164.67,164.17,164.37,46520.0,128.3851,128.4085,128.0186,128.1745,46520.0
2017-05-04 09:45:00,164.41,164.41,163.94,164.2,40816.0,128.2057,128.2057,127.8392,128.042,40816.0
2017-05-04 09:50:00,164.24,164.37,163.9,163.9,87991.0,128.0732,128.1745,127.808,127.808,87991.0
2017-05-04 09:55:00,163.89,164.05,163.73,163.84,27900.0,127.8002,127.925,127.6755,127.7612,27900.0
2017-05-04 10:00:00,163.81,163.83,163.52,163.57,38732.0,127.7378,127.7534,127.5117,127.5507,38732.0
2017-05-04 10:05:00,163.55,164.02,163.54,164.02,35730.0,127.5351,127.9016,127.5273,127.9016,35730.0
2017-05-04 10:10:00,163.98,163.99,163.84,163.9,25183.0,127.8704,127.8782,127.7612,127.808,25183.0
2017-05-04 10:15:00,163.88,164.03,163.88,163.9,18882.0,127.7924,127.9094,127.7924,127.808,18882.0
2017-05-04 10:20:00,163.9,164.01,163.85,163.89,19857.0,127.808,127.8938,127.769,127.8002,19857.0
2017-05-04 10:25:00,163.87,164.14,163.87,164.13,34359.0,127.7846,127.9952,127.7846,127.9874,34359.0
2017-05-04 10:30:00,164.14,164.16,164.0,164.02,32958.0,127.9952,128.0108,127.886,127.9016,32958.0
2017-05-04 10:35:00,164.02,164.11,163.96,164.0,43209.0,127.9016,127.9718,127.8548,127.886,43209.0
2017-05-04 10:40:00,163.99,164.11,163.92,164.07,21246.0,127.8782,127.9718,127.8236,127.9406,21246.0
2017-05-04 10:45:00,164.07,164.19,163.99,164.04,17860.0,127.9406,128.0342,127.8782,127.9172,17860.0
2017-05-04 10:50:00,164.01,164.13,163.9,163.91,14946.0,127.8938,127.9874,127.808,127.8158,14946.0
2017-05-04 10:55:00,163.91,164.05,163.85,164.04,8516.0,127.8158,127.925,127.769,127.9172,8516.0
2017-05-04 11:00:00,164.05,164.1,163.94,164.03,41656.0,127.925,127.964,127.8392,127.9094,41656.0
2017-05-04 11:05:00,164.01,164.03,163.95,164.0,34076.0,127.8938,127.9094,127.847,127.886,34076.0
2017-05-04 11:10:00,163.96,164.12,163.94,164.0,15050.0,127.8548,127.9796,127.8392,127.886,15050.0
2017-05-04 11:15:00,164.0,164.04,163.95,164.0,16829.0,127.886,127.9172,127.847,127.886,16829.0
2017-05-04 11:20:00,163.99,164.07,163.97,164.02,19679.0,127.8782,127.9406,127.8626,127.9016,19679.0
2017-05-04 11:25:00,164.0,164.13,164.0,164.04,21878.0,127.886,127.9874,127.886,127.9172,21878.0
2017-05-04 11:30:00,164.04,164.16,164.02,164.13,22113.0,127.9172,128.0108,127.9016,127.9874,22113.0
2017-05-04 11:35:00,164.16,164.35,164.09,164.35,33164.0,128.0108,128.1589,127.9562,128.1589,33164.0
2017-05-04 11:40:00,164.33,164.46,164.31,164.45,26618.0,128.1433,128.2447,128.1277,128.2369,26618.0
2017-05-04 11:45:00,164.44,164.46,164.34,164.4,15725.0,128.2291,128.2447,128.1511,128.1979,15725.0
2017-05-04 11:50:00,164.38,164.41,164.34,164.39,11095.0,128.1823,128.2057,128.1511,128.1901,11095.0
2017-05-04 11:55:00,164.41,164.42,164.04,164.12,32939.0,128.2057,128.2135,127.9172,127.9796,32939.0
2017-05-04 12:00:00,164.11,164.48,164.11,164.13,26247.0,127.9718,128.2603,127.9718,127.9874,26247.0
2017-05-04 12:05:00,164.18,164.28,164.13,164.28,5029.0,128.0264,128.1043,127.9874,128.1043,5029.0
2017-05-04 12:10:00,164.27,164.27,163.96,164.11,17668.0,128.0965,128.0965,127.8548,127.9718,17668.0
2017-05-04 12:15:00,164.06,164.08,163.93,163.99,31592.0,127.9328,127.9484,127.8314,127.8782,31592.0
2017-05-04 12:20:00,163.99,164.1,163.96,164.09,27029.0,127.8782,127.964,127.8548,127.9562,27029.0
2017-05-04 12:25:00,164.11,164.14,164.03,164.1,18131.0,127.9718,127.9952,127.9094,127.964,18131.0
2017-05-04 12:30:00,164.09,164.13,163.98,164.03,21078.0,127.9562,127.9874,127.8704,127.9094,21078.0
2017-05-04 12:35:00,164.0,164.15,163.99,164.14,14268.0,127.886,128.003,127.8782,127.9952,14268.0
2017-05-04 12:40:00,164.16,164.16,164.03,164.14,19740.0,128.0108,128.0108,127.9094,127.9952,19740.0
2017-05-04 12:45:00,164.14,164.27,164.09,164.21,15200.0,127.9952,128.0965,127.9562,128.0498,15200.0
2017-05-04 12:50:00,164.24,164.48,164.23,164.48,13520.0,128.0732,128.2603,128.0654,128.2603,13520.0
2017-05-04 12:55:00,164.47,164.54,164.42,164.53,14080.0,128.2525,128.3071,128.2135,128.2993,14080.0
2017-05-04 13:00:00,164.52,164.56,164.44,164.51,17829.0,128.2915,128.3227,128.2291,128.2837,17829.0
2017-05-04 13:05:00,164.5,164.53,164.43,164.47,23221.0,128.2759,128.2993,128.2213,128.2525,23221.0
2017-05-04 13:10:00,164.46,164.52,164.42,164.48,10227.0,128.2447,128.2915,128.2135,128.2603,10227.0
2017-05-04 13:15:00,164.43,164.52,164.43,164.49,10072.0,128.2213,128.2915,128.2213,128.2681,10072.0
2017-05-04 13:20:00,164.46,164.52,164.41,164.41,14716.0,128.2447,128.2915,128.2057,128.2057,14716.0
2017-05-04 13:25:00,164.45,164.48,164.41,164.45,9164.0,128.2369,128.2603,128.2057,128.2369,9164.0
2017-05-04 13:30:00,164.46,164.52,164.45,164.46,8282.0,128.2447,128.2915,128.2369,128.2447,8282.0
2017-05-04 13:35:00,164.44,164.46,164.34,164.34,5603.0,128.2291,128.2447,128.1511,128.1511,5603.0
2017-05-04 13:40:00,164.35,164.36,164.2,164.25,6725.0,128.1589,128.1667,128.042,128.081,6725.0
2017-05-04 13:45:00,164.24,164.42,164.23,164.41,12415.0,128.0732,128.2135,128.0654,128.2057,12415.0
2017-05-04 13:50:00,164.4,164.41,164.27,164.3,19447.0,128.1979,128.2057,128.0965,128.1199,19447.0
2017-05-04 13:55:00,164.31,164.34,164.22,164.25,12849.0,128.1277,128.1511,128.0576,128.081,12849.0
2017-05-04 14:00:00,164.27,164.34,164.26,164.31,14754.0,128.0965,128.1511,128.0888,128.1277,14754.0
2017-05-04 14:05:00,164.31,164.32,164.23,164.28,8576.0,128.1277,128.1355,128.0654,128.1043,8576.0
2017-05-04 14:10:00,164.28,164.31,164.15,164.26,10843.0,128.1043,128.1277,128.003,128.0888,10843.0
2017-05-04 14:15:00,164.25,164.33,164.15,164.19,9340.0,128.081,128.1433,128.003,128.0342,9340.0
2017-05-04 14:20:00,164.16,164.16,163.94,164.06,15764.0,128.0108,128.0108,127.8392,127.9328,15764.0
2017-05-04 14:25:00,164.07,164.09,163.99,164.02,21277.0,127.9406,127.9562,127.8782,127.9016,21277.0
2017-05-04 14:30:00,164.02,164.12,164.02,164.11,25909.0,127.9016,127.9796,127.9016,127.9718,25909.0
2017-05-04 14:35:00,164.1,164.11,164.02,164.11,10560.0,127.964,127.9718,127.9016,127.9718,10560.0
2017-05-04 14:40:00,164.09,164.17,164.07,164.09,48320.0,127.9562,128.0186,127.9406,127.9562,48320.0
2017-05-04 14:45:00,164.1,164.13,164.05,164.09,51490.0,127.964,127.9874,127.925,127.9562,51490.0
2017-05-04 14:50:00,164.08,164.1,163.94,164.01,26693.0,127.9484,127.964,127.8392,127.8938,26693.0
2017-05-04 14:55:00,164.02,164.03,163.96,164.02,17665.0,127.9016,127.9094,127.8548,127.9016,17665.0
2017-05-04 15:00:00,164.03,164.04,163.98,164.03,30702.0,127.9094,127.9172,127.8704,127.9094,30702.0
2017-05-04 15:05:00,164.04,164.06,163.98,164.01,14048.0,127.9172,127.9328,127.8704,127.8938,14048.0
2017-05-04 15:10:00,164.0,164.05,163.95,163.99,50092.0,127.886,127.925,127.847,127.8782,50092.0
2017-05-04 15:15:00,164.01,164.11,163.99,164.04,10896.0,127.8938,127.9718,127.8782,127.9172,10896.0
2017-05-04 15:20:00,164.05,164.07,163.99,164.03,15300.0,127.925,127.9406,127.8782,127.9094,15300.0
2017-05-04 15:25:00,164.02,164.03,163.95,164.02,15697.0,127.9016,127.9094,127.847,127.9016,15697.0
2017-05-04 15:30:00,164.03,164.08,163.98,164.06,41220.0,127.9094,127.9484,127.8704,127.9328,41220.0
2017-05-04 15:35:00,164.06,164.1,164.06,164.09,10621.0,127.9328,127.964,127.9328,127.9562,10621.0
2017-05-04 15:40:00,164.09,164.1,164.03,164.09,17908.0,127.9562,127.964,127.9094,127.9562,17908.0
2017-05-04 15:45:00,164.09,164.18,164.07,164.17,26148.0,127.9562,128.0264,127.9406,128.0186,26148.0
2017-05-04 15:50:00,164.17,164.41,164.16,164.31,92806.0,128.0186,128.2057,128.0108,128.1277,92806.0
2017-05-04 15:55:00,164.31,164.41,164.17,164.29,103612.0,128.1277,128.2057,128.0186,128.1121,103612.0
2017-05-05 09:30:00,164.81,164.81,164.02,164.49,50308.0,128.5176,128.5176,127.9016,128.2681,50308.0
2017-05-05 09:35:00,164.5,164.65,164.25,164.5,51130.0,128.2759,128.3929,128.081,128.2759,51130.0
2017-05-05 09:40:00,164.52,164.56,164.14,164.31,25033.0,128.2915,128.3227,127.9952,128.1277,25033.0
2017-05-05 09:45:00,164.26,164.26,163.84,163.93,40984.0,128.0888,128.0888,127.7612,127.8314,40984.0
2017-05-05 09:50:00,163.97,164.01,163.76,163.82,68438.0,127.8626,127.8938,127.6989,127.7456,68438.0
2017-05-05 09:55:00,163.8,163.84,163.5,163.81,44173.0,127.73,127.7612,127.4961,127.7378,44173.0
2017-05-05 10:00:00,163.82,163.82,163.58,163.66,20622.0,127.7456,127.7456,127.5585,127.6209,20622.0
2017-05-05 10:05:00,163.63,163.71,163.31,163.31,42499.0,127.5975,127.6599,127.3479,127.3479,42499.0
2017-05-05 10:10:00,163.31,163.33,162.89,163.09,66716.0,127.3479,127.3635,127.0204,127.1764,66716.0
2017-05-05 10:15:00,163.11,163.35,163.05,163.26,35975.0,127.192,127.3791,127.1452,127.309,35975.0
2017-05-05 10:20:00,163.23,163.28,163.07,163.27,16052.0,127.2856,127.3246,127.1608,127.3168,16052.0
2017-05-05 10:25:00,163.28,163.42,163.16,163.31,51112.0,127.3246,127.4337,127.231,127.3479,51112.0
2017-05-05 10:30:00,163.31,163.31,162.92,163.04,57005.0,127.3479,127.3479,127.0438,127.1374,57005.0
2017-05-05 10:35:00,163.06,163.12,162.96,163.0,14686.0,127.153,127.1998,127.075,127.1062,14686.0
2017-05-05 10:40:00,162.99,162.99,162.59,162.74,31590.0,127.0984,127.0984,126.7865,126.9035,31590.0
2017-05-05 10:45:00,162.76,162.87,162.72,162.85,18929.0,126.9191,127.0048,126.8879,126.9892,18929.0
2017-05-05 10:50:00,162.84,162.9,162.67,162.81,24731.0,126.9814,127.0282,126.8489,126.9581,24731.0
2017-05-05 10:55:00,162.82,162.85,162.72,162.74,15407.0,126.9658,126.9892,126.8879,126.9035,15407.0
2017-05-05 11:00:00,162.71,162.78,162.6,162.62,28644.0,126.8801,126.9347,126.7943,126.8099,28644.0
2017-05-05 11:05:00,162.64,162.68,162.59,162.59,12754.0,126.8255,126.8567,126.7865,126.7865,12754.0
2017-05-05 11:10:00,162.61,162.68,162.54,162.68,14262.0,126.8021,126.8567,126.7475,126.8567,14262.0
2017-05-05 11:15:00,162.68,162.86,162.65,162.86,21304.0,126.8567,126.997,126.8333,126.997,21304.0
2017-05-05 11:20:00,162.88,162.94,162.77,162.78,23008.0,127.0126,127.0594,126.9269,126.9347,23008.0
2017-05-05 11:25:00,162.76,162.9,162.65,162.75,27676.0,126.9191,127.0282,126.8333,126.9113,27676.0
2017-05-05 11:30:00,162.75,162.86,162.66,162.84,8339.0,126.9113,126.997,126.8411,126.9814,8339.0
2017-05-05 11:35:00,162.82,162.82,162.64,162.69,9985.0,126.9658,126.9658,126.8255,126.8645,9985.0
2017-05-05 11:40:00,162.7,162.76,162.67,162.74,24974.0,126.8723,126.9191,126.8489,126.9035,24974.0
2017-05-05 11:45:00,162.73,162.73,162.61,162.66,8374.0,126.8957,126.8957,126.8021,126.8411,8374.0
2017-05-05 11:50:00,162.66,162.66,162.48,162.52,24904.0,126.8411,126.8411,126.7007,126.7319,24904.0
2017-05-05 11:55:00,162.52,162.55,162.42,162.51,26096.0,126.7319,126.7553,126.6539,126.7241,26096.0
2017-05-05 12:00:00,162.52,162.68,162.51,162.65,31912.0,126.7319,126.8567,126.7241,126.8333,31912.0
2017-05-05 12:05:00,162.7,162.75,162.6,162.73,24999.0,126.8723,126.9113,126.7943,126.8957,24999.0
2017-05-05 12:10:00,162.75,162.84,162.67,162.7,14188.0,126.9113,126.9814,126.8489,126.8723,14188.0
2017-05-05 12:15:00,162.7,162.7,162.56,162.65,10056.0,126.8723,126.8723,126.7631,126.8333,10056.0
2017-05-05 12:20:00,162.65,162.72,162.62,162.63,6212.0,126.8333,126.8879,126.8099,126.8177,6212.0
2017-05-05 12:25:00,162.64,162.72,162.62,162.64,8343.0,126.8255,126.8879,126.8099,126.8255,8343.0
2017-05-05 12:30:00,162.63,162.63,162.44,162.44,9453.0,126.8177,126.8177,126.6695,126.6695,9453.0
2017-05-05 12:35:00,162.47,162.55,162.45,162.55,9471.0,126.6929,126.7553,126.6773,126.7553,9471.0
2017-05-05 12:40:00,162.56,162.64,162.53,162.64,7184.0,126.7631,126.8255,126.7397,126.8255,7184.0
2017-05-05 12:45:00,162.66,162.66,162.55,162.59,14886.0,126.8411,126.8411,126.7553,126.7865,14886.0
2017-05-05 12:50:00,162.6,162.62,162.56,162.6,9425.0,126.7943,126.8099,126.7631,126.7943,9425.0
2017-05-05 12:55:00,162.59,162.62,162.52,162.59,6704.0,126.7865,126.8099,126.7319,126.7865,6704.0
2017-05-05 13:00:00,162.58,162.62,162.54,162.62,14793.0,126.7787,126.8099,126.7475,126.8099,14793.0
2017-05-05 13:05:00,162.63,162.68,162.61,162.63,14333.0,126.8177,126.8567,126.8021,126.8177,14333.0
2017-05-05 13:10:00,162.62,162.62,162.5,162.53,12186.0,126.8099,126.8099,126.7163,126.7397,12186.0
2017-05-05 13:15:00,162.54,162.56,162.49,162.49,6886.0,126.7475,126.7631,126.7085,126.7085,6886.0
2017-05-05 13:20:00,162.49,162.56,162.49,162.55,5188.0,126.7085,126.7631,126.7085,126.7553,5188.0
2017-05-05 13:25:00,162.56,162.57,162.5,162.53,10533.0,126.7631,126.7709,126.7163,126.7397,10533.0
2017-05-05 13:30:00,162.53,162.59,162.52,162.56,6590.0,126.7397,126.7865,126.7319,126.7631,6590.0
2017-05-05 13:35:00,162.56,162.6,162.54,162.59,8259.0,126.7631,126.7943,126.7475,126.7865,8259.0
2017-05-05 13:40:00,162.6,162.66,162.58,162.62,18983.0,126.7943,126.8411,126.7787,126.8099,18983.0
2017-05-05 13:45:00,162.61,162.87,162.61,162.87,8743.0,126.8021,127.0048,126.8021,127.0048,8743.0
2017-05-05 13:50:00,162.87,163.02,162.87,163.01,26995.0,127.0048,127.1218,127.0048,127.114,26995.0
2017-05-05 13:55:00,163.01,163.13,162.99,163.13,13706.0,127.114,127.2076,127.0984,127.2076,13706.0
2017-05-05 14:00:00,163.12,163.25,163.08,163.21,16895.0,127.1998,127.3012,127.1686,127.27,16895.0
2017-05-05 14:05:00,163.2,163.29,163.07,163.09,13324.0,127.2622,127.3324,127.1608,127.1764,13324.0
2017-05-05 14:10:00,163.09,163.14,162.84,162.85,23005.0,127.1764,127.2154,126.9814,126.9892,23005.0
2017-05-05 14:15:00,162.88,162.96,162.85,162.85,8655.0,127.0126,127.075,126.9892,126.9892,8655.0
2017-05-05 14:20:00,162.87,162.89,162.79,162.81,10997.0,127.0048,127.0204,126.9425,126.9581,10997.0
2017-05-05 14:25:00,162.85,162.9,162.69,162.69,12360.0,126.9892,127.0282,126.8645,126.8645,12360.0
2017-05-05 14:30:00,162.74,162.83,162.67,162.77,14269.0,126.9035,126.9736,126.8489,126.9269,14269.0
2017-05-05 14:35:00,162.78,162.86,162.75,162.86,8556.0,126.9347,126.997,126.9113,126.997,8556.0
2017-05-05 14:40:00,162.81,162.93,162.81,162.92,7692.0,126.9581,127.0516,126.9581,127.0438,7692.0
2017-05-05 14:45:00,162.94,163.1,162.89,163.08,27363.0,127.0594,127.1842,127.0204,127.1686,27363.0
2017-05-05 14:50:00,163.09,163.17,163.03,163.12,20288.0,127.1764,127.2388,127.1296,127.1998,20288.0
2017-05-05 14:55:00,163.11,163.16,163.06,163.06,9737.0,127.192,127.231,127.153,127.153,9737.0
2017-05-05 15:00:00,163.09,163.09,162.98,163.06,16739.0,127.1764,127.1764,127.0906,127.153,16739.0
2017-05-05 15:05:00,163.08,163.25,163.06,163.18,16282.0,127.1686,127.3012,127.153,127.2466,16282.0
2017-05-05 15:10:00,163.21,163.27,163.17,163.19,13685.0,127.27,127.3168,127.2388,127.2544,13685.0
2017-05-05 15:15:00,163.21,163.21,163.14,163.19,10769.0,127.27,127.27,127.2154,127.2544,10769.0
2017-05-05 15:20:00,163.19,163.19,163.07,163.13,14052.0,127.2544,127.2544,127.1608,127.2076,14052.0
2017-05-05 15:25:00,163.12,163.13,163.02,163.07,19614.0,127.1998,127.2076,127.1218,127.1608,19614.0
2017-05-05 15:30:00,163.08,163.12,163.06,163.11,18900.0,127.1686,127.1998,127.153,127.192,18900.0
2017-05-05 15:35:00,163.11,163.22,163.09,163.17,33504.0,127.192,127.2778,127.1764,127.2388,33504.0
2017-05-05 15:40:00,163.17,163.35,163.16,163.27,46481.0,127.2388,127.3791,127.231,127.3168,46481.0
2017-05-05 15:45:00,163.26,163.4,163.23,163.39,39125.0,127.309,127.4181,127.2856,127.4103,39125.0
2017-05-05 15:50:00,163.39,163.69,163.38,163.67,105368.0,127.4103,127.6443,127.4025,127.6287,105368.0
2017-05-05 15:55:00,163.65,163.89,163.59,163.7,191241.0,127.6131,127.8002,127.5663,127.6521,191241.0
2017-05-08 09:30:00,163.73,163.81,163.12,163.34,42113.0,127.6755,127.7378,127.1998,127.3713,42113.0
2017-05-08 09:35:00,163.35,163.64,162.75,162.97,27774.0,127.3791,127.6053,126.9113,127.0828,27774.0
2017-05-08 09:40:00,163.12,163.12,162.92,162.97,15889.0,127.1998,127.1998,127.0438,127.0828,15889.0
2017-05-08 09:45:00,162.97,163.14,162.86,163.07,19534.0,127.0828,127.2154,126.997,127.1608,19534.0
2017-05-08 09:50:00,163.06,163.4,162.92,163.31,31068.0,127.153,127.4181,127.0438,127.3479,31068.0
2017-05-08 09:55:00,163.31,163.33,163.02,163.03,18623.0,127.3479,127.3635,127.1218,127.1296,18623.0
2017-05-08 10:00:00,163.02,163.09,162.9,162.93,63298.0,127.1218,127.1764,127.0282,127.0516,63298.0
2017-05-08 10:05:00,162.96,163.23,162.89,163.19,16090.0,127.075,127.2856,127.0204,127.2544,16090.0
2017-05-08 10:10:00,163.2,163.34,163.2,163.28,24725.0,127.2622,127.3713,127.2622,127.3246,24725.0
2017-05-08 10:15:00,163.29,163.34,163.11,163.11,17109.0,127.3324,127.3713,127.192,127.192,17109.0
2017-05-08 10:20:00,163.11,163.18,163.05,163.17,18397.0,127.192,127.2466,127.1452,127.2388,18397.0
2017-05-08 10:25:00,163.18,163.26,163.13,163.18,14536.0,127.2466,127.309,127.2076,127.2466,14536.0
2017-05-08 10:30:00,163.2,163.24,163.09,163.09,13323.0,127.2622,127.2934,127.1764,127.1764,13323.0
2017-05-08 10:35:00,163.08,163.21,163.04,163.21,19580.0,127.1686,127.27,127.1374,127.27,19580.0
2017-05-08 10:40:00,163.22,163.36,163.22,163.33,31229.0,127.2778,127.3869,127.2778,127.3635,31229.0
2017-05-08 10:45:00,163.3,163.31,163.16,163.27,17378.0,127.3401,127.3479,127.231,127.3168,17378.0
2017-05-08 10:50:00,163.27,163.32,163.09,163.19,23204.0,127.3168,127.3557,127.1764,127.2544,23204.0
2017-05-08 10:55:00,163.21,163.23,163.0,163.06,16167.0,127.27,127.2856,127.1062,127.153,16167.0
2017-05-08 11:00:00,163.05,163.09,162.89,162.93,31756.0,127.1452,127.1764,127.0204,127.0516,31756.0
2017-05-08 11:05:00,162.94,163.0,162.91,162.99,17455.0,127.0594,127.1062,127.036,127.0984,17455.0
2017-05-08 11:10:00,162.98,163.15,162.96,163.12,26597.0,127.0906,127.2232,127.075,127.1998,26597.0
2017-05-08 11:15:00,163.1,163.18,162.91,163.01,22219.0,127.1842,127.2466,127.036,127.114,22219.0
2017-05-08 11:20:00,163.01,163.09,162.93,163.01,36093.0,127.114,127.1764,127.0516,127.114,36093.0
2017-05-08 11:25:00,163.0,163.13,162.9,162.94,31937.0,127.1062,127.2076,127.0282,127.0594,31937.0
2017-05-08 11:30:00,162.95,163.05,162.9,162.93,14032.0,127.0672,127.1452,127.0282,127.0516,14032.0
2017-05-08 11:35:00,162.94,162.99,162.83,162.95,15539.0,127.0594,127.0984,126.9736,127.0672,15539.0
2017-05-08 11:40:00,162.96,163.0,162.88,163.0,13070.0,127.075,127.1062,127.0126,127.1062,13070.0
2017-05-08 11:45:00,162.99,163.03,162.94,162.99,17937.0,127.0984,127.1296,127.0594,127.0984,17937.0
2017-05-08 11:50:00,162.99,163.04,162.96,162.96,19722.0,127.0984,127.1374,127.075,127.075,19722.0
2017-05-08 11:55:00,162.95,163.07,162.93,163.03,19801.0,127.0672,127.1608,127.0516,127.1296,19801.0
2017-05-08 12:00:00,163.03,163.12,163.03,163.12,9112.0,127.1296,127.1998,127.1296,127.1998,9112.0
2017-05-08 12:05:00,163.11,163.21,162.93,162.94,16149.0,127.192,127.27,127.0516,127.0594,16149.0
2017-05-08 12:10:00,162.91,162.99,162.88,162.99,10160.0,127.036,127.0984,127.0126,127.0984,10160.0
2017-05-08 12:15:00,162.96,163.03,162.92,162.99,16541.0,127.075,127.1296,127.0438,127.0984,16541.0
2017-05-08 12:20:00,162.99,163.14,162.99,163.11,6179.0,127.0984,127.2154,127.0984,127.192,6179.0
2017-05-08 12:25:00,163.07,163.15,163.03,163.04,8237.0,127.1608,127.2232,127.1296,127.1374,8237.0
2017-05-08 12:30:00,163.08,163.16,163.06,163.16,8587.0,127.1686,127.231,127.153,127.231,8587.0
2017-05-08 12:35:00,163.16,163.19,163.13,163.17,14504.0,127.231,127.2544,127.2076,127.2388,14504.0
2017-05-08 12:40:00,163.17,163.22,163.13,163.16,13704.0,127.2388,127.2778,127.2076,127.231,13704.0
2017-05-08 12:45:00,163.15,163.25,163.1,163.25,5335.0,127.2232,127.3012,127.1842,127.3012,5335.0
2017-05-08 12:50:00,163.23,163.28,163.13,163.2,15967.0,127.2856,127.3246,127.2076,127.2622,15967.0
2017-05-08 12:55:00,163.17,163.25,163.16,163.22,6659.0,127.2388,127.3012,127.231,127.2778,6659.0
2017-05-08 13:00:00,163.21,163.21,163.1,163.11,12107.0,127.27,127.27,127.1842,127.192,12107.0
2017-05-08 13:05:00,163.1,163.13,163.03,163.09,13398.0,127.1842,127.2076,127.1296,127.1764,13398.0
2017-05-08 13:10:00,163.09,163.16,163.08,163.14,14875.0,127.1764,127.231,127.1686,127.2154,14875.0
2017-05-08 13:15:00,163.14,163.25,163.12,163.25,11462.0,127.2154,127.3012,127.1998,127.3012,11462.0
2017-05-08 13:20:00,163.24,163.27,163.11,163.14,10060.0,127.2934,127.3168,127.192,127.2154,10060.0
2017-05-08 13:25:00,163.13,163.16,163.0,163.0,14865.0,127.2076,127.231,127.1062,127.1062,14865.0
2017-05-08 13:30:00,163.0,163.04,162.99,163.03,6894.0,127.1062,127.1374,127.0984,127.1296,6894.0
2017-05-08 13:35:00,163.04,163.04,162.99,163.03,7939.0,127.1374,127.1374,127.0984,127.1296,7939.0
2017-05-08 13:40:00,163.05,163.07,163.02,163.04,7756.0,127.1452,127.1608,127.1218,127.1374,7756.0
2017-05-08 13:45:00,163.03,163.05,162.93,162.93,9736.0,127.1296,127.1452,127.0516,127.0516,9736.0
2017-05-08 13:50:00,162.91,162.92,162.76,162.84,19195.0,127.036,127.0438,126.9191,126.9814,19195.0
2017-05-08 13:55:00,162.86,163.03,162.82,162.97,17145.0,126.997,127.1296,126.9658,127.0828,17145.0
2017-05-08 14:00:00,162.96,163.05,162.93,163.04,12705.0,127.075,127.1452,127.0516,127.1374,12705.0
2017-05-08 14:05:00,163.04,163.07,162.99,163.02,14942.0,127.1374,127.1608,127.0984,127.1218,14942.0
2017-05-08 14:10:00,163.02,163.05,162.89,162.89,10515.0,127.1218,127.1452,127.0204,127.0204,10515.0
2017-05-08 14:15:00,162.87,162.88,162.76,162.81,27072.0,127.0048,127.0126,126.9191,126.9581,27072.0
2017-05-08 14:20:00,162.82,162.88,162.81,162.88,9135.0,126.9658,127.0126,126.9581,127.0126,9135.0
2017-05-08 14:25:00,162.88,162.94,162.88,162.9,12245.0,127.0126,127.0594,127.0126,127.0282,12245.0
2017-05-08 14:30:00,162.91,162.94,162.83,162.83,11636.0,127.036,127.0594,126.9736,126.9736,11636.0
2017-05-08 14:35:00,162.83,162.94,162.83,162.94,6079.0,126.9736,127.0594,126.9736,127.0594,6079.0
2017-05-08 14:40:00,162.94,163.06,162.93,163.06,14774.0,127.0594,127.153,127.0516,127.153,14774.0
2017-05-08 14:45:00,163.05,163.19,163.01,163.16,11746.0,127.1452,127.2544,127.114,127.231,11746.0
2017-05-08 14:50:00,163.15,163.17,163.01,163.02,20028.0,127.2232,127.2388,127.114,127.1218,20028.0
2017-05-08 14:55:00,163.01,163.01,162.87,162.99,22911.0,127.114,127.114,127.0048,127.0984,22911.0
2017-05-08 15:00:00,163.0,163.0,162.86,162.88,14601.0,127.1062,127.1062,126.997,127.0126,14601.0
2017-05-08 15:05:00,162.88,162.9,162.81,162.9,9885.0,127.0126,127.0282,126.9581,127.0282,9885.0
2017-05-08 15:10:00,162.9,162.95,162.89,162.95,6788.0,127.0282,127.0672,127.0204,127.0672,6788.0
2017-05-08 15:15:00,162.96,163.0,162.87,162.87,27306.0,127.075,127.1062,127.0048,127.0048,27306.0
2017-05-08 15:20:00,162.87,162.89,162.72,162.74,27197.0,127.0048,127.0204,126.8879,126.9035,27197.0
2017-05-08 15:25:00,162.73,162.75,162.61,162.63,31075.0,126.8957,126.9113,126.8021,126.8177,31075.0
2017-05-08 15:30:00,162.63,162.69,162.6,162.69,32070.0,126.8177,126.8645,126.7943,126.8645,32070.0
2017-05-08 15:35:00,162.69,162.71,162.53,162.57,24891.0,126.8645,126.8801,126.7397,126.7709,24891.0
2017-05-08 15:40:00,162.58,162.61,162.47,162.61,53695.0,126.7787,126.8021,126.6929,126.8021,53695.0
2017-05-08 15:45:00,162.6,162.63,162.47,162.58,40911.0,126.7943,126.8177,126.6929,126.7787,40911.0
2017-05-08 15:50:00,162.59,162.98,162.59,162.98,90553.0,126.7865,127.0906,126.7865,127.0906,90553.0
2017-05-08 15:55:00,162.98,163.11,162.88,162.92,159931.0,127.0906,127.192,127.0126,127.0438,159931.0
2017-05-09 09:30:00,163.17,163.4,163.02,163.13,60702.0,127.2388,127.4181,127.1218,127.2076,60702.0
2017-05-09 09:35:00,163.22,163.36,163.04,163.3,17184.0,127.2778,127.3869,127.1374,127.3401,17184.0
2017-05-09 09:40:00,163.33,163.48,163.16,163.29,25773.0,127.3635,127.4805,127.231,127.3324,25773.0
2017-05-09 09:45:00,163.28,163.41,163.2,163.27,22142.0,127.3246,127.4259,127.2622,127.3168,22142.0
2017-05-09 09:50:00,163.26,163.37,163.14,163.36,22597.0,127.309,127.3947,127.2154,127.3869,22597.0
2017-05-09 09:55:00,163.39,163.49,163.33,163.4,27325.0,127.4103,127.4883,127.3635,127.4181,27325.0
2017-05-09 10:00:00,163.41,163.87,163.4,163.74,47797.0,127.4259,127.7846,127.4181,127.6833,47797.0
2017-05-09 10:05:00,163.77,163.77,163.53,163.54,25577.0,127.7067,127.7067,127.5195,127.5273,25577.0
2017-05-09 10:10:00,163.55,163.64,163.46,163.5,21400.0,127.5351,127.6053,127.4649,127.4961,21400.0
2017-05-09 10:15:00,163.49,163.72,163.48,163.68,20046.0,127.4883,127.6677,127.4805,127.6365,20046.0
2017-05-09 10:20:00,163.67,163.84,163.64,163.84,26561.0,127.6287,127.7612,127.6053,127.7612,26561.0
2017-05-09 10:25:00,163.84,164.08,163.76,164.08,28323.0,127.7612,127.9484,127.6989,127.9484,28323.0
2017-05-09 10:30:00,164.08,164.08,163.89,164.02,18618.0,127.9484,127.9484,127.8002,127.9016,18618.0
2017-05-09 10:35:00,164.02,164.05,163.85,163.87,13026.0,127.9016,127.925,127.769,127.7846,13026.0
2017-05-09 10:40:00,163.85,163.86,163.66,163.76,19277.0,127.769,127.7768,127.6209,127.6989,19277.0
2017-05-09 10:45:00,163.82,163.84,163.62,163.62,12144.0,127.7456,127.7612,127.5897,127.5897,12144.0
2017-05-09 10:50:00,163.65,163.68,163.49,163.51,26524.0,127.6131,127.6365,127.4883,127.5039,26524.0
2017-05-09 10:55:00,163.52,163.52,163.36,163.4,18348.0,127.5117,127.5117,127.3869,127.4181,18348.0
2017-05-09 11:00:00,163.37,163.65,163.37,163.52,35155.0,127.3947,127.6131,127.3947,127.5117,35155.0
2017-05-09 11:05:00,163.53,163.59,163.37,163.4,13816.0,127.5195,127.5663,127.3947,127.4181,13816.0
2017-05-09 11:10:00,163.43,163.46,163.29,163.41,16259.0,127.4415,127.4649,127.3324,127.4259,16259.0
2017-05-09 11:15:00,163.42,163.49,163.29,163.33,15953.0,127.4337,127.4883,127.3324,127.3635,15953.0
2017-05-09 11:20:00,163.32,163.52,163.26,163.48,22598.0,127.3557,127.5117,127.309,127.4805,22598.0
2017-05-09 11:25:00,163.48,163.67,163.48,163.6,31685.0,127.4805,127.6287,127.4805,127.5741,31685.0
2017-05-09 11:30:00,163.6,163.64,163.46,163.53,10363.0,127.5741,127.6053,127.4649,127.5195,10363.0
2017-05-09 11:35:00,163.53,163.56,163.32,163.32,18203.0,127.5195,127.5429,127.3557,127.3557,18203.0
2017-05-09 11:40:00,163.31,163.36,163.26,163.26,33616.0,127.3479,127.3869,127.309,127.309,33616.0
2017-05-09 11:45:00,163.28,163.47,163.25,163.29,18333.0,127.3246,127.4727,127.3012,127.3324,18333.0
2017-05-09 11:50:00,163.28,163.32,163.19,163.27,19921.0,127.3246,127.3557,127.2544,127.3168,19921.0
2017-05-09 11:55:00,163.26,163.38,163.2,163.38,18163.0,127.309,127.4025,127.2622,127.4025,18163.0
2017-05-09 12:00:00,163.34,163.37,163.26,163.31,16597.0,127.3713,127.3947,127.309,127.3479,16597.0
2017-05-09 12:05:00,163.28,163.34,163.23,163.28,6251.0,127.3246,127.3713,127.2856,127.3246,6251.0
2017-05-09 12:10:00,163.31,163.31,163.23,163.28,8678.0,127.3479,127.3479,127.2856,127.3246,8678.0
2017-05-09 12:15:00,163.29,163.29,163.1,163.15,9405.0,127.3324,127.3324,127.1842,127.2232,9405.0
2017-05-09 12:20:00,163.16,163.3,163.15,163.24,21478.0,127.231,127.3401,127.2232,127.2934,21478.0
2017-05-09 12:25:00,163.23,163.24,163.19,163.22,5065.0,127.2856,127.2934,127.2544,127.2778,5065.0
2017-05-09 12:30:00,163.23,163.24,163.12,163.23,6804.0,127.2856,127.2934,127.1998,127.2856,6804.0
2017-05-09 12:35:00,163.23,163.28,163.16,163.24,9996.0,127.2856,127.3246,127.231,127.2934,9996.0
2017-05-09 12:40:00,163.23,163.31,163.22,163.25,7565.0,127.2856,127.3479,127.2778,127.3012,7565.0
2017-05-09 12:45:00,163.25,163.33,163.23,163.27,6337.0,127.3012,127.3635,127.2856,127.3168,6337.0
2017-05-09 12:50:00,163.26,163.28,163.18,163.25,16921.0,127.309,127.3246,127.2466,127.3012,16921.0
2017-05-09 12:55:00,163.24,163.32,163.21,163.3,11883.0,127.2934,127.3557,127.27,127.3401,11883.0
2017-05-09 13:00:00,163.31,163.43,163.31,163.34,17693.0,127.3479,127.4415,127.3479,127.3713,17693.0
2017-05-09 13:05:00,163.33,163.41,163.33,163.39,8770.0,127.3635,127.4259,127.3635,127.4103,8770.0
2017-05-09 13:10:00,163.39,163.39,163.29,163.35,15928.0,127.4103,127.4103,127.3324,127.3791,15928.0
2017-05-09 13:15:00,163.37,163.43,163.29,163.37,9052.0,127.3947,127.4415,127.3324,127.3947,9052.0
2017-05-09 13:20:00,163.38,163.4,163.31,163.34,5787.0,127.4025,127.4181,127.3479,127.3713,5787.0
2017-05-09 13:25:00,163.32,163.32,163.14,163.18,22122.0,127.3557,127.3557,127.2154,127.2466,22122.0
2017-05-09 13:30:00,163.2,163.23,163.13,163.16,7694.0,127.2622,127.2856,127.2076,127.231,7694.0
2017-05-09 13:35:00,163.16,163.21,163.11,163.18,6575.0,127.231,127.27,127.192,127.2466,6575.0
2017-05-09 13:40:00,163.19,163.26,163.18,163.24,9045.0,127.2544,127.309,127.2466,127.2934,9045.0
2017-05-09 13:45:00,163.22,163.29,163.2,163.26,11833.0,127.2778,127.3324,127.2622,127.309,11833.0
2017-05-09 13:50:00,163.25,163.29,163.15,163.21,7121.0,127.3012,127.3324,127.2232,127.27,7121.0
2017-05-09 13:55:00,163.2,163.21,163.08,163.11,20869.0,127.2622,127.27,127.1686,127.192,20869.0
2017-05-09 14:00:00,163.13,163.24,163.08,163.18,13342.0,127.2076,127.2934,127.1686,127.2466,13342.0
2017-05-09 14:05:00,163.17,163.19,163.08,163.12,12253.0,127.2388,127.2544,127.1686,127.1998,12253.0
2017-05-09 14:10:00,163.09,163.15,163.05,163.05,8603.0,127.1764,127.2232,127.1452,127.1452,8603.0
2017-05-09 14:15:00,163.05,163.11,163.05,163.1,7755.0,127.1452,127.192,127.1452,127.1842,7755.0
2017-05-09 14:20:00,163.08,163.09,162.94,163.02,18708.0,127.1686,127.1764,127.0594,127.1218,18708.0
2017-05-09 14:25:00,163.04,163.05,162.9,162.9,13100.0,127.1374,127.1452,127.0282,127.0282,13100.0
2017-05-09 14:30:00,162.88,163.0,162.88,162.94,9301.0,127.0126,127.1062,127.0126,127.0594,9301.0
2017-05-09 14:35:00,162.91,162.97,162.88,162.89,8666.0,127.036,127.0828,127.0126,127.0204,8666.0
2017-05-09 14:40:00,162.89,162.9,162.83,162.89,10016.0,127.0204,127.0282,126.9736,127.0204,10016.0
2017-05-09 14:45:00,162.89,162.97,162.87,162.88,7911.0,127.0204,127.0828,127.0048,127.0126,7911.0
2017-05-09 14:50:00,162.92,162.96,162.89,162.95,5569.0,127.0438,127.075,127.0204,127.0672,5569.0
2017-05-09 14:55:00,162.95,163.01,162.87,162.87,14094.0,127.0672,127.114,127.0048,127.0048,14094.0
2017-05-09 15:00:00,162.85,163.04,162.85,163.02,9349.0,126.9892,127.1374,126.9892,127.1218,9349.0
2017-05-09 15:05:00,163.03,163.13,162.94,163.07,16581.0,127.1296,127.2076,127.0594,127.1608,16581.0
2017-05-09 15:10:00,163.09,163.16,163.04,163.16,9351.0,127.1764,127.231,127.1374,127.231,9351.0
2017-05-09 15:15:00,163.18,163.19,163.13,163.16,10916.0,127.2466,127.2544,127.2076,127.231,10916.0
2017-05-09 15:20:00,163.15,163.25,163.14,163.23,14816.0,127.2232,127.3012,127.2154,127.2856,14816.0
2017-05-09 15:25:00,163.24,163.31,163.19,163.19,26855.0,127.2934,127.3479,127.2544,127.2544,26855.0
2017-05-09 15:30:00,163.2,163.22,163.06,163.13,16752.0,127.2622,127.2778,127.153,127.2076,16752.0
2017-05-09 15:35:00,163.14,163.15,162.96,163.0,20093.0,127.2154,127.2232,127.075,127.1062,20093.0
2017-05-09 15:40:00,163.02,163.07,162.89,162.95,27651.0,127.1218,127.1608,127.0204,127.0672,27651.0
2017-05-09 15:45:00,162.94,163.06,162.92,163.03,50045.0,127.0594,127.153,127.0438,127.1296,50045.0
2017-05-09 15:50:00,163.04,163.25,163.03,163.18,62925.0,127.1374,127.3012,127.1296,127.2466,62925.0
2017-05-09 15:55:00,163.18,163.21,163.05,163.21,168075.0,127.2466,127.27,127.1452,127.27,168075.0
2017-05-10 09:30:00,163.25,163.48,162.9,162.96,41258.0,127.3012,127.4805,127.0282,127.075,41258.0
2017-05-10 09:35:00,162.93,162.97,162.55,162.62,27521.0,127.0516,127.0828,126.7553,126.8099,27521.0
2017-05-10 09:40:00,162.58,162.64,162.43,162.61,24020.0,126.7787,126.8255,126.6617,126.8021,24020.0
2017-05-10 09:45:00,162.63,162.72,162.35,162.4,109506.0,126.8177,126.8879,126.5993,126.6383,109506.0
2017-05-10 09:50:00,162.41,162.5,162.01,162.05,60758.0,126.6461,126.7163,126.3342,126.3654,60758.0
2017-05-10 09:55:00,162.08,162.09,161.61,161.77,86336.0,126.3888,126.3966,126.0223,126.1471,86336.0
2017-05-10 10:00:00,161.78,161.8,161.5,161.6,105800.0,126.1549,126.1705,125.9365,126.0145,105800.0
2017-05-10 10:05:00,161.58,161.66,161.25,161.25,54336.0,125.9989,126.0613,125.7416,125.7416,54336.0
2017-05-10 10:10:00,161.25,161.38,161.12,161.31,79483.0,125.7416,125.8429,125.6402,125.7884,79483.0
2017-05-10 10:15:00,161.32,161.4,161.21,161.21,41393.0,125.7962,125.8585,125.7104,125.7104,41393.0
2017-05-10 10:20:00,161.22,161.23,160.95,161.0,52449.0,125.7182,125.726,125.5076,125.5466,52449.0
2017-05-10 10:25:00,161.01,161.09,160.75,160.8,32749.0,125.5544,125.6168,125.3517,125.3907,32749.0
2017-05-10 10:30:00,160.81,160.98,160.64,160.97,24796.0,125.3985,125.531,125.2659,125.5232,24796.0
2017-05-10 10:35:00,160.99,161.14,160.92,160.93,26732.0,125.5388,125.6558,125.4842,125.492,26732.0
2017-05-10 10:40:00,160.9,160.92,160.57,160.61,18756.0,125.4686,125.4842,125.2113,125.2425,18756.0
2017-05-10 10:45:00,160.63,160.64,160.4,160.45,46804.0,125.2581,125.2659,125.0788,125.1177,46804.0
2017-05-10 10:50:00,160.45,160.54,160.42,160.45,74774.0,125.1177,125.1879,125.0943,125.1177,74774.0
2017-05-10 10:55:00,160.45,160.48,160.37,160.41,50756.0,125.1177,125.1411,125.0554,125.0865,50756.0
2017-05-10 11:00:00,160.41,160.59,160.4,160.5,112130.0,125.0865,125.2269,125.0788,125.1567,112130.0
2017-05-10 11:05:00,160.49,160.64,160.4,160.46,73398.0,125.1489,125.2659,125.0788,125.1255,73398.0
2017-05-10 11:10:00,160.44,160.72,160.4,160.68,26133.0,125.1099,125.3283,125.0788,125.2971,26133.0
2017-05-10 11:15:00,160.71,160.82,160.68,160.77,26474.0,125.3205,125.4063,125.2971,125.3673,26474.0
2017-05-10 11:20:00,160.78,160.89,160.7,160.76,26957.0,125.3751,125.4608,125.3127,125.3595,26957.0
2017-05-10 11:25:00,160.77,160.82,160.71,160.75,27236.0,125.3673,125.4063,125.3205,125.3517,27236.0
2017-05-10 11:30:00,160.76,160.83,160.61,160.61,88845.0,125.3595,125.4141,125.2425,125.2425,88845.0
2017-05-10 11:35:00,160.62,160.71,160.51,160.52,23646.0,125.2503,125.3205,125.1645,125.1723,23646.0
2017-05-10 11:40:00,160.51,160.53,160.35,160.38,28127.0,125.1645,125.1801,125.0398,125.0632,28127.0
2017-05-10 11:45:00,160.39,160.44,160.15,160.16,61707.0,125.071,125.1099,124.8838,124.8916,61707.0
2017-05-10 11:50:00,160.14,160.22,160.1,160.16,38169.0,124.876,124.9384,124.8448,124.8916,38169.0
2017-05-10 11:55:00,160.17,160.18,160.11,160.13,23447.0,124.8994,124.9072,124.8526,124.8682,23447.0
2017-05-10 12:00:00,160.11,160.11,160.02,160.03,68069.0,124.8526,124.8526,124.7824,124.7902,68069.0
2017-05-10 12:05:00,160.02,160.04,159.78,159.82,80644.0,124.7824,124.798,124.5953,124.6265,80644.0
2017-05-10 12:10:00,159.8,159.82,159.7,159.72,47182.0,124.6109,124.6265,124.5329,124.5485,47182.0
2017-05-10 12:15:00,159.72,159.97,159.71,159.97,40518.0,124.5485,124.7434,124.5407,124.7434,40518.0
2017-05-10 12:20:00,159.99,160.43,159.99,160.39,39603.0,124.759,125.1021,124.759,125.071,39603.0
2017-05-10 12:25:00,160.41,160.41,160.18,160.18,20513.0,125.0865,125.0865,124.9072,124.9072,20513.0
2017-05-10 12:30:00,160.18,160.19,160.07,160.1,14181.0,124.9072,124.915,124.8214,124.8448,14181.0
2017-05-10 12:35:00,160.08,160.18,160.01,160.13,13601.0,124.8292,124.9072,124.7746,124.8682,13601.0
2017-05-10 12:40:00,160.17,160.17,160.09,160.1,18051.0,124.8994,124.8994,124.837,124.8448,18051.0
2017-05-10 12:45:00,160.11,160.11,159.97,159.97,24644.0,124.8526,124.8526,124.7434,124.7434,24644.0
2017-05-10 12:50:00,159.94,160.07,159.91,160.06,20419.0,124.72,124.8214,124.6967,124.8136,20419.0
2017-05-10 12:55:00,160.06,160.07,160.01,160.06,25786.0,124.8136,124.8214,124.7746,124.8136,25786.0
2017-05-10 13:00:00,160.06,160.27,160.05,160.27,39453.0,124.8136,124.9774,124.8058,124.9774,39453.0
2017-05-10 13:05:00,160.27,160.3,160.14,160.17,21001.0,124.9774,125.0008,124.876,124.8994,21001.0
2017-05-10 13:10:00,160.18,160.19,159.98,160.04,27958.0,124.9072,124.915,124.7512,124.798,27958.0
2017-05-10 13:15:00,160.03,160.12,159.94,159.96,19786.0,124.7902,124.8604,124.72,124.7356,19786.0
2017-05-10 13:20:00,159.93,160.0,159.9,159.94,16667.0,124.7122,124.7668,124.6889,124.72,16667.0
2017-05-10 13:25:00,159.93,159.97,159.9,159.93,40311.0,124.7122,124.7434,124.6889,124.7122,40311.0
2017-05-10 13:30:00,159.92,160.03,159.92,159.94,19808.0,124.7045,124.7902,124.7045,124.72,19808.0
2017-05-10 13:35:00,159.94,160.11,159.94,160.08,18296.0,124.72,124.8526,124.72,124.8292,18296.0
2017-05-10 13:40:00,160.08,160.21,160.06,160.12,32227.0,124.8292,124.9306,124.8136,124.8604,32227.0
2017-05-10 13:45:00,160.12,160.12,160.0,160.04,17910.0,124.8604,124.8604,124.7668,124.798,17910.0
2017-05-10 13:50:00,160.03,160.09,160.0,160.06,17057.0,124.7902,124.837,124.7668,124.8136,17057.0
2017-05-10 13:55:00,160.07,160.17,160.06,160.1,23230.0,124.8214,124.8994,124.8136,124.8448,23230.0
2017-05-10 14:00:00,160.1,160.13,160.03,160.08,18620.0,124.8448,124.8682,124.7902,124.8292,18620.0
2017-05-10 14:05:00,160.07,160.07,160.0,160.03,18740.0,124.8214,124.8214,124.7668,124.7902,18740.0
2017-05-10 14:10:00,160.01,160.09,159.96,160.03,37135.0,124.7746,124.837,124.7356,124.7902,37135.0
2017-05-10 14:15:00,160.01,160.05,160.0,160.01,15474.0,124.7746,124.8058,124.7668,124.7746,15474.0
2017-05-10 14:20:00,160.01,160.05,160.0,160.02,28121.0,124.7746,124.8058,124.7668,124.7824,28121.0
2017-05-10 14:25:00,160.03,160.09,159.91,160.04,147582.0,124.7902,124.837,124.6967,124.798,147582.0
2017-05-10 14:30:00,160.05,160.5,160.03,160.3,43596.0,124.8058,125.1567,124.7902,125.0008,43596.0
2017-05-10 14:35:00,160.27,160.38,160.27,160.32,10539.0,124.9774,125.0632,124.9774,125.0164,10539.0
2017-05-10 14:40:00,160.33,160.34,160.09,160.09,18204.0,125.0242,125.032,124.837,124.837,18204.0
2017-05-10 14:45:00,160.11,160.21,160.08,160.18,15266.0,124.8526,124.9306,124.8292,124.9072,15266.0
2017-05-10 14:50:00,160.2,160.2,160.05,160.19,31892.0,124.9228,124.9228,124.8058,124.915,31892.0
2017-05-10 14:55:00,160.19,160.29,160.16,160.26,50607.0,124.915,124.993,124.8916,124.9696,50607.0
2017-05-10 15:00:00,160.28,160.36,160.19,160.2,28659.0,124.9852,125.0476,124.915,124.9228,28659.0
2017-05-10 15:05:00,160.23,160.34,160.21,160.27,35581.0,124.9462,125.032,124.9306,124.9774,35581.0
2017-05-10 15:10:00,160.28,160.34,160.24,160.29,25582.0,124.9852,125.032,124.954,124.993,25582.0
2017-05-10 15:15:00,160.3,160.32,160.27,160.27,23794.0,125.0008,125.0164,124.9774,124.9774,23794.0
2017-05-10 15:20:00,160.28,160.31,160.23,160.3,27532.0,124.9852,125.0086,124.9462,125.0008,27532.0
2017-05-10 15:25:00,160.3,160.3,160.22,160.26,84332.0,125.0008,125.0008,124.9384,124.9696,84332.0
2017-05-10 15:30:00,160.24,160.27,159.96,159.98,47448.0,124.954,124.9774,124.7356,124.7512,47448.0
2017-05-10 15:35:00,159.99,160.05,159.77,159.83,65231.0,124.759,124.8058,124.5875,124.6343,65231.0
2017-05-10 15:40:00,159.8,160.05,159.8,159.99,92363.0,124.6109,124.8058,124.6109,124.759,92363.0
2017-05-10 15:45:00,159.98,160.23,159.97,160.23,75019.0,124.7512,124.9462,124.7434,124.9462,75019.0
2017-05-10 15:50:00,160.22,160.48,160.22,160.48,210891.0,124.9384,125.1411,124.9384,125.1411,210891.0
2017-05-10 15:55:00,160.47,160.53,160.38,160.45,336779.0,125.1333,125.1801,125.0632,125.1177,336779.0
2017-05-11 09:30:00,159.86,160.0,159.23,159.89,75481.0,124.6577,124.7668,124.1664,124.6811,75481.0
2017-05-11 09:35:00,159.9,160.52,159.81,160.36,29395.0,124.6889,125.1723,124.6187,125.0476,29395.0
2017-05-11 09:40:00,160.34,160.34,159.72,159.88,30660.0,125.032,125.032,124.5485,124.6733,30660.0
2017-05-11 09:45:00,159.88,160.05,159.61,159.92,52417.0,124.6733,124.8058,124.4627,124.7045,52417.0
2017-05-11 09:50:00,159.92,160.15,159.84,159.96,23744.0,124.7045,124.8838,124.6421,124.7356,23744.0
2017-05-11 09:55:00,159.97,160.15,159.91,160.15,19993.0,124.7434,124.8838,124.6967,124.8838,19993.0
2017-05-11 10:00:00,160.15,160.23,159.69,159.83,58649.0,124.8838,124.9462,124.5251,124.6343,58649.0
2017-05-11 10:05:00,159.86,159.89,159.32,159.37,64555.0,124.6577,124.6811,124.2366,124.2756,64555.0
2017-05-11 10:10:00,159.41,159.67,159.11,159.17,38473.0,124.3068,124.5095,124.0728,124.1196,38473.0
2017-05-11 10:15:00,159.18,159.31,159.02,159.13,39966.0,124.1274,124.2288,124.0026,124.0884,39966.0
2017-05-11 10:20:00,159.11,159.14,158.9,158.96,55431.0,124.0728,124.0962,123.9091,123.9558,55431.0
2017-05-11 10:25:00,158.99,159.18,158.76,158.99,36962.0,123.9792,124.1274,123.7999,123.9792,36962.0
2017-05-11 10:30:00,159.0,159.05,158.79,158.85,32314.0,123.987,124.026,123.8233,123.8701,32314.0
2017-05-11 10:35:00,158.84,158.85,158.53,158.72,48901.0,123.8623,123.8701,123.6205,123.7687,48901.0
2017-05-11 10:40:00,158.73,158.94,158.68,158.77,34406.0,123.7765,123.9403,123.7375,123.8077,34406.0
2017-05-11 10:45:00,158.76,158.83,158.62,158.62,21894.0,123.7999,123.8545,123.6907,123.6907,21894.0
2017-05-11 10:50:00,158.62,158.65,158.42,158.58,36094.0,123.6907,123.7141,123.5348,123.6595,36094.0
2017-05-11 10:55:00,158.6,158.62,158.36,158.37,35944.0,123.6751,123.6907,123.488,123.4958,35944.0
2017-05-11 11:00:00,158.37,158.68,158.29,158.64,71174.0,123.4958,123.7375,123.4334,123.7063,71174.0
2017-05-11 11:05:00,158.66,158.67,158.43,158.46,42092.0,123.7219,123.7297,123.5426,123.566,42092.0
2017-05-11 11:10:00,158.45,158.56,158.44,158.52,33642.0,123.5582,123.6439,123.5504,123.6127,33642.0
2017-05-11 11:15:00,158.5,158.69,158.44,158.66,41176.0,123.5971,123.7453,123.5504,123.7219,41176.0
2017-05-11 11:20:00,158.62,158.78,158.59,158.64,27687.0,123.6907,123.8155,123.6673,123.7063,27687.0
2017-05-11 11:25:00,158.65,158.72,158.51,158.66,23743.0,123.7141,123.7687,123.6049,123.7219,23743.0
2017-05-11 11:30:00,158.69,158.73,158.6,158.66,24127.0,123.7453,123.7765,123.6751,123.7219,24127.0
2017-05-11 11:35:00,158.68,158.85,158.67,158.81,35575.0,123.7375,123.8701,123.7297,123.8389,35575.0
2017-05-11 11:40:00,158.82,158.9,158.66,158.77,33820.0,123.8467,123.9091,123.7219,123.8077,33820.0
2017-05-11 11:45:00,158.78,158.8,158.55,158.58,22909.0,123.8155,123.8311,123.6361,123.6595,22909.0
2017-05-11 11:50:00,158.55,158.62,158.41,158.5,28662.0,123.6361,123.6907,123.527,123.5971,28662.0
2017-05-11 11:55:00,158.53,158.53,158.32,158.39,31219.0,123.6205,123.6205,123.4568,123.5114,31219.0
2017-05-11 12:00:00,158.4,158.5,158.38,158.4,22001.0,123.5192,123.5971,123.5036,123.5192,22001.0
2017-05-11 12:05:00,158.44,158.48,158.36,158.43,13868.0,123.5504,123.5815,123.488,123.5426,13868.0
2017-05-11 12:10:00,158.45,158.47,158.39,158.45,20694.0,123.5582,123.5738,123.5114,123.5582,20694.0
2017-05-11 12:15:00,158.45,158.6,158.43,158.58,20317.0,123.5582,123.6751,123.5426,123.6595,20317.0
2017-05-11 12:20:00,158.59,158.7,158.56,158.67,18579.0,123.6673,123.7531,123.6439,123.7297,18579.0
2017-05-11 12:25:00,158.68,158.93,158.66,158.79,25630.0,123.7375,123.9325,123.7219,123.8233,25630.0
2017-05-11 12:30:00,158.79,158.85,158.67,158.67,13442.0,123.8233,123.8701,123.7297,123.7297,13442.0
2017-05-11 12:35:00,158.67,158.71,158.64,158.67,24657.0,123.7297,123.7609,123.7063,123.7297,24657.0
2017-05-11 12:40:00,158.69,158.87,158.69,158.8,23509.0,123.7453,123.8857,123.7453,123.8311,23509.0
2017-05-11 12:45:00,158.8,158.81,158.73,158.81,11901.0,123.8311,123.8389,123.7765,123.8389,11901.0
2017-05-11 12:50:00,158.81,158.82,158.69,158.71,17310.0,123.8389,123.8467,123.7453,123.7609,17310.0
2017-05-11 12:55:00,158.69,158.84,158.68,158.8,17975.0,123.7453,123.8623,123.7375,123.8311,17975.0
2017-05-11 13:00:00,158.8,158.85,158.61,158.62,17778.0,123.8311,123.8701,123.6829,123.6907,17778.0
2017-05-11 13:05:00,158.61,158.64,158.54,158.59,15197.0,123.6829,123.7063,123.6283,123.6673,15197.0
2017-05-11 13:10:00,158.61,158.81,158.61,158.72,44532.0,123.6829,123.8389,123.6829,123.7687,44532.0
2017-05-11 13:15:00,158.75,158.98,158.75,158.94,22830.0,123.7921,123.9714,123.7921,123.9403,22830.0
2017-05-11 13:20:00,158.96,159.1,158.89,158.98,15852.0,123.9558,124.065,123.9013,123.9714,15852.0
2017-05-11 13:25:00,158.97,159.03,158.87,158.91,15952.0,123.9636,124.0104,123.8857,123.9169,15952.0
2017-05-11 13:30:00,158.91,159.07,158.9,159.02,10890.0,123.9169,124.0416,123.9091,124.0026,10890.0
2017-05-11 13:35:00,159.05,159.06,158.89,158.99,9360.0,124.026,124.0338,123.9013,123.9792,9360.0
2017-05-11 13:40:00,158.99,159.03,158.89,158.91,14482.0,123.9792,124.0104,123.9013,123.9169,14482.0
2017-05-11 13:45:00,158.97,158.99,158.81,158.93,10117.0,123.9636,123.9792,123.8389,123.9325,10117.0
2017-05-11 13:50:00,158.92,158.95,158.89,158.94,13771.0,123.9247,123.9481,123.9013,123.9403,13771.0
2017-05-11 13:55:00,158.94,159.0,158.94,159.0,8315.0,123.9403,123.987,123.9403,123.987,8315.0
2017-05-11 14:00:00,159.0,159.02,158.85,158.92,18313.0,123.987,124.0026,123.8701,123.9247,18313.0
2017-05-11 14:05:00,158.93,158.97,158.86,158.89,13876.0,123.9325,123.9636,123.8779,123.9013,13876.0
2017-05-11 14:10:00,158.89,158.94,158.78,158.84,16488.0,123.9013,123.9403,123.8155,123.8623,16488.0
2017-05-11 14:15:00,158.85,158.92,158.71,158.87,26247.0,123.8701,123.9247,123.7609,123.8857,26247.0
2017-05-11 14:20:00,158.85,159.15,158.84,159.11,54302.0,123.8701,124.104,123.8623,124.0728,54302.0
2017-05-11 14:25:00,159.12,159.32,159.07,159.26,33624.0,124.0806,124.2366,124.0416,124.1898,33624.0
2017-05-11 14:30:00,159.24,159.37,159.2,159.37,9704.0,124.1742,124.2756,124.143,124.2756,9704.0
2017-05-11 14:35:00,159.35,159.35,159.16,159.19,13167.0,124.26,124.26,124.1118,124.1352,13167.0
2017-05-11 14:40:00,159.19,159.31,159.14,159.24,13582.0,124.1352,124.2288,124.0962,124.1742,13582.0
2017-05-11 14:45:00,159.23,159.32,159.18,159.27,14936.0,124.1664,124.2366,124.1274,124.1976,14936.0
2017-05-11 14:50:00,159.27,159.3,159.2,159.29,8995.0,124.1976,124.221,124.143,124.2132,8995.0
2017-05-11 14:55:00,159.3,159.32,159.19,159.23,19732.0,124.221,124.2366,124.1352,124.1664,19732.0
2017-05-11 15:00:00,159.23,159.27,159.1,159.14,10337.0,124.1664,124.1976,124.065,124.0962,10337.0
2017-05-11 15:05:00,159.1,159.44,159.1,159.4,24664.0,124.065,124.3302,124.065,124.299,24664.0
2017-05-11 15:10:00,159.4,159.51,159.29,159.49,16704.0,124.299,124.3847,124.2132,124.3691,16704.0
2017-05-11 15:15:00,159.47,159.55,159.46,159.5,18599.0,124.3535,124.4159,124.3457,124.3769,18599.0
2017-05-11 15:20:00,159.49,159.54,159.44,159.5,18123.0,124.3691,124.4081,124.3302,124.3769,18123.0
2017-05-11 15:25:00,159.52,159.64,159.48,159.63,14183.0,124.3925,124.4861,124.3613,124.4783,14183.0
2017-05-11 15:30:00,159.63,159.78,159.58,159.59,38414.0,124.4783,124.5953,124.4393,124.4471,38414.0
2017-05-11 15:35:00,159.62,159.74,159.54,159.7,65009.0,124.4705,124.5641,124.4081,124.5329,65009.0
2017-05-11 15:40:00,159.72,159.94,159.68,159.92,107773.0,124.5485,124.72,124.5173,124.7045,107773.0
2017-05-11 15:45:00,159.91,159.98,159.86,159.95,39125.0,124.6967,124.7512,124.6577,124.7278,39125.0
2017-05-11 15:50:00,159.96,160.18,159.96,160.07,62828.0,124.7356,124.9072,124.7356,124.8214,62828.0
2017-05-11 15:55:00,160.08,160.14,159.99,160.08,91474.0,124.8292,124.876,124.759,124.8292,91474.0
2017-05-12 09:30:00,160.37,160.62,159.46,159.53,92395.0,125.0554,125.2503,124.3457,124.4003,92395.0
2017-05-12 09:35:00,159.68,160.01,159.62,159.8,21609.0,124.5173,124.7746,124.4705,124.6109,21609.0
2017-05-12 09:40:00,159.87,160.11,159.87,160.0,14283.0,124.6655,124.8526,124.6655,124.7668,14283.0
2017-05-12 09:45:00,160.05,160.31,160.0,160.01,26522.0,124.8058,125.0086,124.7668,124.7746,26522.0
2017-05-12 09:50:00,160.03,160.23,159.99,160.11,23079.0,124.7902,124.9462,124.759,124.8526,23079.0
2017-05-12 09:55:00,160.05,160.42,160.04,160.34,24149.0,124.8058,125.0943,124.798,125.032,24149.0
2017-05-12 10:00:00,160.36,160.36,160.06,160.1,13302.0,125.0476,125.0476,124.8136,124.8448,13302.0
2017-05-12 10:05:00,160.08,160.28,160.06,160.19,16738.0,124.8292,124.9852,124.8136,124.915,16738.0
2017-05-12 10:10:00,160.2,160.29,160.04,160.13,15837.0,124.9228,124.993,124.798,124.8682,15837.0
2017-05-12 10:15:00,160.1,160.12,159.93,159.95,23806.0,124.8448,124.8604,124.7122,124.7278,23806.0
2017-05-12 10:20:00,159.96,160.22,159.95,160.22,15155.0,124.7356,124.9384,124.7278,124.9384,15155.0
2017-05-12 10:25:00,160.19,160.22,159.81,159.88,14435.0,124.915,124.9384,124.6187,124.6733,14435.0
2017-05-12 10:30:00,159.9,160.06,159.81,159.86,15264.0,124.6889,124.8136,124.6187,124.6577,15264.0
2017-05-12 10:35:00,159.87,160.04,159.8,160.02,7587.0,124.6655,124.798,124.6109,124.7824,7587.0
2017-05-12 10:40:00,160.0,160.13,159.99,160.09,9742.0,124.7668,124.8682,124.759,124.837,9742.0
2017-05-12 10:45:00,160.09,160.1,159.96,160.08,11219.0,124.837,124.8448,124.7356,124.8292,11219.0
2017-05-12 10:50:00,160.07,160.11,160.02,160.07,11942.0,124.8214,124.8526,124.7824,124.8214,11942.0
2017-05-12 10:55:00,160.07,160.11,159.92,160.06,12721.0,124.8214,124.8526,124.7045,124.8136,12721.0
2017-05-12 11:00:00,160.04,160.09,159.91,160.09,13548.0,124.798,124.837,124.6967,124.837,13548.0
2017-05-12 11:05:00,160.09,160.21,160.06,160.19,20604.0,124.837,124.9306,124.8136,124.915,20604.0
2017-05-12 11:10:00,160.22,160.23,160.1,160.17,13699.0,124.9384,124.9462,124.8448,124.8994,13699.0
2017-05-12 11:15:00,160.14,160.14,160.02,160.06,13914.0,124.876,124.876,124.7824,124.8136,13914.0
2017-05-12 11:20:00,160.08,160.15,160.07,160.1,15635.0,124.8292,124.8838,124.8214,124.8448,15635.0
2017-05-12 11:25:00,160.11,160.24,160.09,160.12,21072.0,124.8526,124.954,124.837,124.8604,21072.0
2017-05-12 11:30:00,160.12,160.41,160.05,160.4,44957.0,124.8604,125.0865,124.8058,125.0788,44957.0
2017-05-12 11:35:00,160.38,160.42,160.19,160.3,19916.0,125.0632,125.0943,124.915,125.0008,19916.0
2017-05-12 11:40:00,160.3,160.31,160.18,160.24,9178.0,125.0008,125.0086,124.9072,124.954,9178.0
2017-05-12 11:45:00,160.24,160.31,160.12,160.28,11511.0,124.954,125.0086,124.8604,124.9852,11511.0
2017-05-12 11:50:00,160.3,160.35,160.26,160.3,7467.0,125.0008,125.0398,124.9696,125.0008,7467.0
2017-05-12 11:55:00,160.31,160.45,160.3,160.44,11389.0,125.0086,125.1177,125.0008,125.1099,11389.0
2017-05-12 12:00:00,160.43,160.43,160.2,160.25,9438.0,125.1021,125.1021,124.9228,124.9618,9438.0
2017-05-12 12:05:00,160.28,160.29,160.15,160.16,9319.0,124.9852,124.993,124.8838,124.8916,9319.0
2017-05-12 12:10:00,160.19,160.23,160.1,160.22,7483.0,124.915,124.9462,124.8448,124.9384,7483.0
2017-05-12 12:15:00,160.2,160.24,160.18,160.21,4261.0,124.9228,124.954,124.9072,124.9306,4261.0
2017-05-12 12:20:00,160.2,160.25,160.16,160.18,5333.0,124.9228,124.9618,124.8916,124.9072,5333.0
2017-05-12 12:25:00,160.19,160.24,160.18,160.22,5767.0,124.915,124.954,124.9072,124.9384,5767.0
2017-05-12 12:30:00,160.22,160.22,160.17,160.21,6630.0,124.9384,124.9384,124.8994,124.9306,6630.0
2017-05-12 12:35:00,160.21,160.22,160.12,160.18,7059.0,124.9306,124.9384,124.8604,124.9072,7059.0
2017-05-12 12:40:00,160.16,160.17,160.11,160.14,6306.0,124.8916,124.8994,124.8526,124.876,6306.0
2017-05-12 12:45:00,160.13,160.14,160.07,160.08,7351.0,124.8682,124.876,124.8214,124.8292,7351.0
2017-05-12 12:50:00,160.1,160.16,160.07,160.1,15103.0,124.8448,124.8916,124.8214,124.8448,15103.0
2017-05-12 12:55:00,160.08,160.08,160.0,160.05,6772.0,124.8292,124.8292,124.7668,124.8058,6772.0
2017-05-12 13:00:00,160.05,160.09,160.03,160.03,6902.0,124.8058,124.837,124.7902,124.7902,6902.0
2017-05-12 13:05:00,160.04,160.05,159.92,159.96,7583.0,124.798,124.8058,124.7045,124.7356,7583.0
2017-05-12 13:10:00,159.93,160.02,159.93,160.02,4339.0,124.7122,124.7824,124.7122,124.7824,4339.0
2017-05-12 13:15:00,159.99,160.02,159.91,159.97,14918.0,124.759,124.7824,124.6967,124.7434,14918.0
2017-05-12 13:20:00,159.95,159.98,159.89,159.95,12080.0,124.7278,124.7512,124.6811,124.7278,12080.0
2017-05-12 13:25:00,159.95,159.98,159.84,159.84,11800.0,124.7278,124.7512,124.6421,124.6421,11800.0
2017-05-12 13:30:00,159.85,159.87,159.77,159.78,15429.0,124.6499,124.6655,124.5875,124.5953,15429.0
2017-05-12 13:35:00,159.78,159.83,159.67,159.82,16928.0,124.5953,124.6343,124.5095,124.6265,16928.0
2017-05-12 13:40:00,159.81,159.9,159.78,159.89,19935.0,124.6187,124.6889,124.5953,124.6811,19935.0
2017-05-12 13:45:00,159.89,160.05,159.89,160.03,30637.0,124.6811,124.8058,124.6811,124.7902,30637.0
2017-05-12 13:50:00,160.05,160.07,160.0,160.02,9521.0,124.8058,124.8214,124.7668,124.7824,9521.0
2017-05-12 13:55:00,160.04,160.09,160.0,160.09,5785.0,124.798,124.837,124.7668,124.837,5785.0
2017-05-12 14:00:00,160.1,160.14,160.06,160.12,6615.0,124.8448,124.876,124.8136,124.8604,6615.0
2017-05-12 14:05:00,160.1,160.15,160.09,160.12,9137.0,124.8448,124.8838,124.837,124.8604,9137.0
2017-05-12 14:10:00,160.11,160.23,160.08,160.15,15792.0,124.8526,124.9462,124.8292,124.8838,15792.0
2017-05-12 14:15:00,160.14,160.2,160.0,160.03,8445.0,124.876,124.9228,124.7668,124.7902,8445.0
2017-05-12 14:20:00,160.05,160.09,160.04,160.07,5000.0,124.8058,124.837,124.798,124.8214,5000.0
2017-05-12 14:25:00,160.08,160.09,160.03,160.06,10377.0,124.8292,124.837,124.7902,124.8136,10377.0
2017-05-12 14:30:00,160.05,160.14,160.05,160.11,7276.0,124.8058,124.876,124.8058,124.8526,7276.0
2017-05-12 14:35:00,160.13,160.23,160.13,160.2,7565.0,124.8682,124.9462,124.8682,124.9228,7565.0
2017-05-12 14:40:00,160.2,160.33,160.17,160.28,12485.0,124.9228,125.0242,124.8994,124.9852,12485.0
2017-05-12 14:45:00,160.27,160.33,160.24,160.26,11985.0,124.9774,125.0242,124.954,124.9696,11985.0
2017-05-12 14:50:00,160.28,160.35,160.28,160.35,9956.0,124.9852,125.0398,124.9852,125.0398,9956.0
2017-05-12 14:55:00,160.34,160.38,160.26,160.28,16576.0,125.032,125.0632,124.9696,124.9852,16576.0
2017-05-12 15:00:00,160.29,160.34,160.28,160.33,11191.0,124.993,125.032,124.9852,125.0242,11191.0
2017-05-12 15:05:00,160.35,160.35,160.08,160.09,55736.0,125.0398,125.0398,124.8292,124.837,55736.0
2017-05-12 15:10:00,160.1,160.12,160.02,160.09,15265.0,124.8448,124.8604,124.7824,124.837,15265.0
2017-05-12 15:15:00,160.09,160.09,160.0,160.02,155865.0,124.837,124.837,124.7668,124.7824,155865.0
2017-05-12 15:20:00,160.02,160.14,160.02,160.08,19082.0,124.7824,124.876,124.7824,124.8292,19082.0
2017-05-12 15:25:00,160.09,160.13,160.09,160.09,21393.0,124.837,124.8682,124.837,124.837,21393.0
2017-05-12 15:30:00,160.09,160.1,160.02,160.1,18734.0,124.837,124.8448,124.7824,124.8448,18734.0
2017-05-12 15:35:00,160.1,160.13,160.04,160.08,21784.0,124.8448,124.8682,124.798,124.8292,21784.0
2017-05-12 15:40:00,160.07,160.19,160.07,160.16,20886.0,124.8214,124.915,124.8214,124.8916,20886.0
2017-05-12 15:45:00,160.16,160.16,160.05,160.11,27516.0,124.8916,124.8916,124.8058,124.8526,27516.0
2017-05-12 15:50:00,160.11,160.2,160.08,160.12,42576.0,124.8526,124.9228,124.8292,124.8604,42576.0
2017-05-12 15:55:00,160.14,160.22,160.1,160.21,102463.0,124.876,124.9384,124.8448,124.9306,102463.0
2017-05-15 09:30:00,158.88,159.25,158.71,159.25,117493.0,124.7841,125.0747,124.6506,125.0747,117493.0
2017-05-15 09:35:00,159.25,159.44,159.08,159.21,54051.0,125.0747,125.2239,124.9412,125.0433,54051.0
2017-05-15 09:40:00,159.13,159.31,158.85,159.31,56374.0,124.9805,125.1218,124.7606,125.1218,56374.0
2017-05-15 09:45:00,159.27,159.52,159.27,159.4,31294.0,125.0904,125.2868,125.0904,125.1925,31294.0
2017-05-15 09:50:00,159.42,159.75,159.42,159.72,24686.0,125.2082,125.4674,125.2082,125.4439,24686.0
2017-05-15 09:55:00,159.69,159.89,159.65,159.66,19353.0,125.4203,125.5774,125.3889,125.3967,19353.0
2017-05-15 10:00:00,159.66,159.86,159.66,159.7,14151.0,125.3967,125.5538,125.3967,125.4281,14151.0
2017-05-15 10:05:00,159.72,159.88,159.63,159.68,11741.0,125.4439,125.5695,125.3732,125.4124,11741.0
2017-05-15 10:10:00,159.67,159.75,159.53,159.58,22327.0,125.4046,125.4674,125.2946,125.3339,22327.0
2017-05-15 10:15:00,159.56,159.6,159.37,159.39,28424.0,125.3182,125.3496,125.169,125.1847,28424.0
2017-05-15 10:20:00,159.4,159.48,159.31,159.39,11438.0,125.1925,125.2554,125.1218,125.1847,11438.0
2017-05-15 10:25:00,159.42,159.43,159.2,159.3,30344.0,125.2082,125.2161,125.0354,125.114,30344.0
2017-05-15 10:30:00,159.31,159.41,159.25,159.28,17012.0,125.1218,125.2004,125.0747,125.0983,17012.0
2017-05-15 10:35:00,159.27,159.32,159.24,159.26,13099.0,125.0904,125.1297,125.0669,125.0826,13099.0
2017-05-15 10:40:00,159.27,159.36,159.24,159.26,28091.0,125.0904,125.1611,125.0669,125.0826,28091.0
2017-05-15 10:45:00,159.26,159.3,159.17,159.29,14582.0,125.0826,125.114,125.0119,125.1061,14582.0
2017-05-15 10:50:00,159.28,159.33,159.19,159.27,18520.0,125.0983,125.1375,125.0276,125.0904,18520.0
2017-05-15 10:55:00,159.27,159.31,159.22,159.22,21449.0,125.0904,125.1218,125.0512,125.0512,21449.0
2017-05-15 11:00:00,159.23,159.23,159.09,159.09,12417.0,125.059,125.059,124.9491,124.9491,12417.0
2017-05-15 11:05:00,159.08,159.22,159.04,159.21,23375.0,124.9412,125.0512,124.9098,125.0433,23375.0
2017-05-15 11:10:00,159.22,159.26,159.12,159.18,11879.0,125.0512,125.0826,124.9726,125.0197,11879.0
2017-05-15 11:15:00,159.18,159.19,159.09,159.11,8186.0,125.0197,125.0276,124.9491,124.9648,8186.0
2017-05-15 11:20:00,159.12,159.13,158.97,159.03,20507.0,124.9726,124.9805,124.8548,124.9019,20507.0
2017-05-15 11:25:00,159.04,159.16,159.02,159.05,14368.0,124.9098,125.004,124.8941,124.9176,14368.0
2017-05-15 11:30:00,159.06,159.21,159.06,159.21,12743.0,124.9255,125.0433,124.9255,125.0433,12743.0
2017-05-15 11:35:00,159.21,159.21,159.07,159.08,16661.0,125.0433,125.0433,124.9333,124.9412,16661.0
2017-05-15 11:40:00,159.1,159.1,158.94,158.99,21221.0,124.9569,124.9569,124.8312,124.8705,21221.0
2017-05-15 11:45:00,159.0,159.02,158.91,158.91,12366.0,124.8784,124.8941,124.8077,124.8077,12366.0
2017-05-15 11:50:00,158.93,159.02,158.93,158.96,11321.0,124.8234,124.8941,124.8234,124.8469,11321.0
2017-05-15 11:55:00,158.97,159.02,158.93,159.02,12019.0,124.8548,124.8941,124.8234,124.8941,12019.0
2017-05-15 12:00:00,159.02,159.02,158.96,158.99,9879.0,124.8941,124.8941,124.8469,124.8705,9879.0
2017-05-15 12:05:00,159.0,159.01,158.91,158.94,13981.0,124.8784,124.8862,124.8077,124.8312,13981.0
2017-05-15 12:10:00,158.94,158.94,158.86,158.88,14464.0,124.8312,124.8312,124.7684,124.7841,14464.0
2017-05-15 12:15:00,158.89,158.93,158.86,158.87,9123.0,124.792,124.8234,124.7684,124.7763,9123.0
2017-05-15 12:20:00,158.91,158.95,158.88,158.88,7949.0,124.8077,124.8391,124.7841,124.7841,7949.0
2017-05-15 12:25:00,158.9,158.94,158.79,158.94,16800.0,124.7998,124.8312,124.7134,124.8312,16800.0
2017-05-15 12:30:00,158.95,158.99,158.92,158.97,10684.0,124.8391,124.8705,124.8155,124.8548,10684.0
2017-05-15 12:35:00,158.99,159.01,158.94,158.98,9414.0,124.8705,124.8862,124.8312,124.8627,9414.0
2017-05-15 12:40:00,158.98,159.04,158.98,159.02,15694.0,124.8627,124.9098,124.8627,124.8941,15694.0
2017-05-15 12:45:00,159.02,159.04,159.0,159.01,10822.0,124.8941,124.9098,124.8784,124.8862,10822.0
2017-05-15 12:50:00,159.02,159.08,158.99,159.02,11134.0,124.8941,124.9412,124.8705,124.8941,11134.0
2017-05-15 12:55:00,159.04,159.08,159.0,159.0,29185.0,124.9098,124.9412,124.8784,124.8784,29185.0
2017-05-15 13:00:00,159.02,159.07,158.99,159.02,7909.0,124.8941,124.9333,124.8705,124.8941,7909.0
2017-05-15 13:05:00,159.02,159.11,159.01,159.1,9443.0,124.8941,124.9648,124.8862,124.9569,9443.0
2017-05-15 13:10:00,159.1,159.2,159.09,159.17,6259.0,124.9569,125.0354,124.9491,125.0119,6259.0
2017-05-15 13:15:00,159.17,159.28,159.14,159.24,9375.0,125.0119,125.0983,124.9883,125.0669,9375.0
2017-05-15 13:20:00,159.24,159.24,159.15,159.15,7038.0,125.0669,125.0669,124.9962,124.9962,7038.0
2017-05-15 13:25:00,159.15,159.27,159.12,159.25,9408.0,124.9962,125.0904,124.9726,125.0747,9408.0
2017-05-15 13:30:00,159.23,159.37,159.23,159.33,9231.0,125.059,125.169,125.059,125.1375,9231.0
2017-05-15 13:35:00,159.33,159.44,159.33,159.4,6252.0,125.1375,125.2239,125.1375,125.1925,6252.0
2017-05-15 13:40:00,159.39,159.52,159.38,159.49,7162.0,125.1847,125.2868,125.1768,125.2632,7162.0
2017-05-15 13:45:00,159.49,159.49,159.39,159.4,5356.0,125.2632,125.2632,125.1847,125.1925,5356.0
2017-05-15 13:50:00,159.41,159.46,159.38,159.44,6840.0,125.2004,125.2396,125.1768,125.2239,6840.0
2017-05-15 13:55:00,159.44,159.61,159.44,159.6,18628.0,125.2239,125.3575,125.2239,125.3496,18628.0
2017-05-15 14:00:00,159.61,159.72,159.61,159.63,11288.0,125.3575,125.4439,125.3575,125.3732,11288.0
2017-05-15 14:05:00,159.63,159.64,159.49,159.51,12008.0,125.3732,125.381,125.2632,125.2789,12008.0
2017-05-15 14:10:00,159.52,159.54,159.43,159.45,12421.0,125.2868,125.3025,125.2161,125.2318,12421.0
2017-05-15 14:15:00,159.45,159.47,159.31,159.36,9676.0,125.2318,125.2475,125.1218,125.1611,9676.0
2017-05-15 14:20:00,159.36,159.4,159.32,159.33,19582.0,125.1611,125.1925,125.1297,125.1375,19582.0
2017-05-15 14:25:00,159.34,159.35,159.26,159.32,16032.0,125.1454,125.1533,125.0826,125.1297,16032.0
2017-05-15 14:30:00,159.29,159.36,159.27,159.34,13420.0,125.1061,125.1611,125.0904,125.1454,13420.0
2017-05-15 14:35:00,159.33,159.44,159.32,159.44,19926.0,125.1375,125.2239,125.1297,125.2239,19926.0
2017-05-15 14:40:00,159.44,159.51,159.43,159.43,13606.0,125.2239,125.2789,125.2161,125.2161,13606.0
2017-05-15 14:45:00,159.44,159.49,159.4,159.48,10295.0,125.2239,125.2632,125.1925,125.2554,10295.0
2017-05-15 14:50:00,159.47,159.51,159.41,159.44,13026.0,125.2475,125.2789,125.2004,125.2239,13026.0
2017-05-15 14:55:00,159.44,159.44,159.37,159.41,11779.0,125.2239,125.2239,125.169,125.2004,11779.0
2017-05-15 15:00:00,159.41,159.5,159.38,159.42,22219.0,125.2004,125.2711,125.1768,125.2082,22219.0
2017-05-15 15:05:00,159.42,159.46,159.41,159.45,17731.0,125.2082,125.2396,125.2004,125.2318,17731.0
2017-05-15 15:10:00,159.45,159.46,159.39,159.45,17740.0,125.2318,125.2396,125.1847,125.2318,17740.0
2017-05-15 15:15:00,159.47,159.5,159.42,159.42,18417.0,125.2475,125.2711,125.2082,125.2082,18417.0
2017-05-15 15:20:00,159.43,159.57,159.38,159.56,25903.0,125.2161,125.326,125.1768,125.3182,25903.0
2017-05-15 15:25:00,159.56,159.68,159.56,159.68,21198.0,125.3182,125.4124,125.3182,125.4124,21198.0
2017-05-15 15:30:00,159.68,159.71,159.59,159.7,28879.0,125.4124,125.436,125.3418,125.4281,28879.0
2017-05-15 15:35:00,159.7,159.71,159.65,159.69,33315.0,125.4281,125.436,125.3889,125.4203,33315.0
2017-05-15 15:40:00,159.7,159.74,159.67,159.71,30403.0,125.4281,125.4596,125.4046,125.436,30403.0
2017-05-15 15:45:00,159.71,160.09,159.7,160.04,55810.0,125.436,125.7344,125.4281,125.6952,55810.0
2017-05-15 15:50:00,160.06,160.15,160.02,160.08,100675.0,125.7109,125.7816,125.6795,125.7266,100675.0
2017-05-15 15:55:00,160.08,160.1,159.89,159.94,99604.0,125.7266,125.7423,125.5774,125.6166,99604.0
2017-05-16 09:30:00,160.21,160.21,159.76,159.93,46605.0,125.8287,125.8287,125.4753,125.6088,46605.0
2017-05-16 09:35:00,159.93,159.98,159.78,159.96,32308.0,125.6088,125.6481,125.491,125.6323,32308.0
2017-05-16 09:40:00,159.97,160.02,159.75,159.93,21524.0,125.6402,125.6795,125.4674,125.6088,21524.0
2017-05-16 09:45:00,159.96,160.3,159.91,160.28,20778.0,125.6323,125.8994,125.5931,125.8837,20778.0
2017-05-16 09:50:00,160.3,160.45,160.3,160.39,14519.0,125.8994,126.0172,125.8994,125.9701,14519.0
2017-05-16 09:55:00,160.4,160.49,160.31,160.44,15058.0,125.9779,126.0486,125.9072,126.0093,15058.0
2017-05-16 10:00:00,160.44,160.44,160.03,160.14,15674.0,126.0093,126.0093,125.6873,125.7737,15674.0
2017-05-16 10:05:00,160.16,160.16,159.88,159.92,16467.0,125.7894,125.7894,125.5695,125.6009,16467.0
2017-05-16 10:10:00,159.89,159.91,159.62,159.65,12962.0,125.5774,125.5931,125.3653,125.3889,12962.0
2017-05-16 10:15:00,159.67,159.71,159.56,159.67,17380.0,125.4046,125.436,125.3182,125.4046,17380.0
2017-05-16 10:20:00,159.69,159.82,159.62,159.82,11508.0,125.4203,125.5224,125.3653,125.5224,11508.0
2017-05-16 10:25:00,159.8,159.84,159.65,159.84,9890.0,125.5067,125.5381,125.3889,125.5381,9890.0
2017-05-16 10:30:00,159.86,159.91,159.71,159.9,10669.0,125.5538,125.5931,125.436,125.5852,10669.0
2017-05-16 10:35:00,159.92,160.01,159.84,159.92,9295.0,125.6009,125.6716,125.5381,125.6009,9295.0
2017-05-16 10:40:00,159.88,159.9,159.61,159.67,20551.0,125.5695,125.5852,125.3575,125.4046,20551.0
2017-05-16 10:45:00,159.68,159.77,159.61,159.76,16464.0,125.4124,125.4831,125.3575,125.4753,16464.0
2017-05-16 10:50:00,159.75,159.91,159.73,159.8,16948.0,125.4674,125.5931,125.4517,125.5067,16948.0
2017-05-16 10:55:00,159.81,159.9,159.76,159.84,11525.0,125.5145,125.5852,125.4753,125.5381,11525.0
2017-05-16 11:00:00,159.85,159.89,159.73,159.88,22913.0,125.546,125.5774,125.4517,125.5695,22913.0
2017-05-16 11:05:00,159.89,159.92,159.79,159.82,15336.0,125.5774,125.6009,125.4988,125.5224,15336.0
2017-05-16 11:10:00,159.85,159.85,159.65,159.78,20550.0,125.546,125.546,125.3889,125.491,20550.0
2017-05-16 11:15:00,159.77,159.78,159.63,159.71,20367.0,125.4831,125.491,125.3732,125.436,20367.0
2017-05-16 11:20:00,159.7,159.76,159.62,159.66,8696.0,125.4281,125.4753,125.3653,125.3967,8696.0
2017-05-16 11:25:00,159.65,159.67,159.53,159.54,11261.0,125.3889,125.4046,125.2946,125.3025,11261.0
2017-05-16 11:30:00,159.55,159.63,159.45,159.63,19675.0,125.3103,125.3732,125.2318,125.3732,19675.0
2017-05-16 11:35:00,159.64,159.81,159.64,159.75,12924.0,125.381,125.5145,125.381,125.4674,12924.0
2017-05-16 11:40:00,159.72,159.77,159.67,159.67,11498.0,125.4439,125.4831,125.4046,125.4046,11498.0
2017-05-16 11:45:00,159.67,159.82,159.67,159.82,14470.0,125.4046,125.5224,125.4046,125.5224,14470.0
2017-05-16 11:50:00,159.82,159.94,159.81,159.86,22137.0,125.5224,125.6166,125.5145,125.5538,22137.0
2017-05-16 11:55:00,159.85,159.96,159.85,159.85,17199.0,125.546,125.6323,125.546,125.546,17199.0
2017-05-16 12:00:00,159.87,159.91,159.81,159.87,11885.0,125.5617,125.5931,125.5145,125.5617,11885.0
2017-05-16 12:05:00,159.88,159.94,159.86,159.91,12173.0,125.5695,125.6166,125.5538,125.5931,12173.0
2017-05-16 12:10:00,159.94,159.96,159.85,159.87,9433.0,125.6166,125.6323,125.546,125.5617,9433.0
2017-05-16 12:15:00,159.88,159.9,159.86,159.86,5276.0,125.5695,125.5852,125.5538,125.5538,5276.0
2017-05-16 12:20:00,159.88,159.91,159.87,159.87,8901.0,125.5695,125.5931,125.5617,125.5617,8901.0
2017-05-16 12:25:00,159.89,159.93,159.86,159.87,12339.0,125.5774,125.6088,125.5538,125.5617,12339.0
2017-05-16 12:30:00,159.86,159.89,159.8,159.85,9626.0,125.5538,125.5774,125.5067,125.546,9626.0
2017-05-16 12:35:00,159.84,159.9,159.81,159.9,16652.0,125.5381,125.5852,125.5145,125.5852,16652.0
2017-05-16 12:40:00,159.89,159.9,159.85,159.9,15042.0,125.5774,125.5852,125.546,125.5852,15042.0
2017-05-16 12:45:00,159.89,159.94,159.86,159.93,10775.0,125.5774,125.6166,125.5538,125.6088,10775.0
2017-05-16 12:50:00,159.93,159.94,159.83,159.84,9401.0,125.6088,125.6166,125.5302,125.5381,9401.0
2017-05-16 12:55:00,159.84,159.84,159.79,159.79,9567.0,125.5381,125.5381,125.4988,125.4988,9567.0
2017-05-16 13:00:00,159.79,159.83,159.72,159.77,15083.0,125.4988,125.5302,125.4439,125.4831,15083.0
2017-05-16 13:05:00,159.77,159.78,159.69,159.73,11617.0,125.4831,125.491,125.4203,125.4517,11617.0
2017-05-16 13:10:00,159.73,159.83,159.69,159.83,7184.0,125.4517,125.5302,125.4203,125.5302,7184.0
2017-05-16 13:15:00,159.83,159.96,159.82,159.93,13671.0,125.5302,125.6323,125.5224,125.6088,13671.0
2017-05-16 13:20:00,159.94,160.05,159.91,160.05,19002.0,125.6166,125.703,125.5931,125.703,19002.0
2017-05-16 13:25:00,160.05,160.07,159.99,160.01,15024.0,125.703,125.7187,125.6559,125.6716,15024.0
2017-05-16 13:30:00,160.02,160.13,160.02,160.1,13579.0,125.6795,125.7659,125.6795,125.7423,13579.0
2017-05-16 13:35:00,160.11,160.12,160.06,160.1,6032.0,125.7502,125.758,125.7109,125.7423,6032.0
2017-05-16 13:40:00,160.08,160.08,159.99,159.99,8484.0,125.7266,125.7266,125.6559,125.6559,8484.0
2017-05-16 13:45:00,160.01,160.08,160.01,160.04,9354.0,125.6716,125.7266,125.6716,125.6952,9354.0
2017-05-16 13:50:00,160.05,160.1,160.01,160.09,12879.0,125.703,125.7423,125.6716,125.7344,12879.0
2017-05-16 13:55:00,160.08,160.08,159.84,159.9,13744.0,125.7266,125.7266,125.5381,125.5852,13744.0
2017-05-16 14:00:00,159.87,159.91,159.77,159.78,12626.0,125.5617,125.5931,125.4831,125.491,12626.0
2017-05-16 14:05:00,159.78,159.81,159.69,159.73,9380.0,125.491,125.5145,125.4203,125.4517,9380.0
2017-05-16 14:10:00,159.73,159.87,159.72,159.79,22297.0,125.4517,125.5617,125.4439,125.4988,22297.0
2017-05-16 14:15:00,159.8,159.85,159.74,159.74,9039.0,125.5067,125.546,125.4596,125.4596,9039.0
2017-05-16 14:20:00,159.74,159.78,159.7,159.7,11217.0,125.4596,125.491,125.4281,125.4281,11217.0
2017-05-16 14:25:00,159.7,159.75,159.62,159.73,11953.0,125.4281,125.4674,125.3653,125.4517,11953.0
2017-05-16 14:30:00,159.73,159.77,159.67,159.72,28929.0,125.4517,125.4831,125.4046,125.4439,28929.0
2017-05-16 14:35:00,159.73,159.79,159.72,159.79,10198.0,125.4517,125.4988,125.4439,125.4988,10198.0
2017-05-16 14:40:00,159.79,159.79,159.72,159.73,12066.0,125.4988,125.4988,125.4439,125.4517,12066.0
2017-05-16 14:45:00,159.72,159.79,159.71,159.79,13193.0,125.4439,125.4988,125.436,125.4988,13193.0
2017-05-16 14:50:00,159.79,159.81,159.66,159.66,16434.0,125.4988,125.5145,125.3967,125.3967,16434.0
2017-05-16 14:55:00,159.66,159.68,159.61,159.62,11487.0,125.3967,125.4124,125.3575,125.3653,11487.0
2017-05-16 15:00:00,159.63,159.7,159.61,159.67,15693.0,125.3732,125.4281,125.3575,125.4046,15693.0
2017-05-16 15:05:00,159.68,159.81,159.68,159.79,18180.0,125.4124,125.5145,125.4124,125.4988,18180.0
2017-05-16 15:10:00,159.8,159.84,159.77,159.81,14218.0,125.5067,125.5381,125.4831,125.5145,14218.0
2017-05-16 15:15:00,159.83,159.89,159.78,159.88,23883.0,125.5302,125.5774,125.491,125.5695,23883.0
2017-05-16 15:20:00,159.88,159.92,159.85,159.85,17057.0,125.5695,125.6009,125.546,125.546,17057.0
2017-05-16 15:25:00,159.85,159.89,159.85,159.87,15398.0,125.546,125.5774,125.546,125.5617,15398.0
2017-05-16 15:30:00,159.87,159.98,159.87,159.97,22094.0,125.5617,125.6481,125.5617,125.6402,22094.0
2017-05-16 15:35:00,159.98,160.01,159.95,159.95,25175.0,125.6481,125.6716,125.6245,125.6245,25175.0
2017-05-16 15:40:00,159.95,160.02,159.94,160.01,53378.0,125.6245,125.6795,125.6166,125.6716,53378.0
2017-05-16 15:45:00,160.01,160.03,159.99,160.0,93158.0,125.6716,125.6873,125.6559,125.6638,93158.0
2017-05-16 15:50:00,160.0,160.04,159.97,160.0,70828.0,125.6638,125.6952,125.6402,125.6638,70828.0
2017-05-16 15:55:00,160.01,160.07,159.86,160.0,81896.0,125.6716,125.7187,125.5538,125.6638,81896.0
2017-05-17 09:30:00,158.77,159.2,158.23,158.9,100565.0,124.6977,125.0354,124.2736,124.7998,100565.0
2017-05-17 09:35:00,158.86,159.29,158.77,159.15,26496.0,124.7684,125.1061,124.6977,124.9962,26496.0
2017-05-17 09:40:00,159.18,159.18,158.8,159.0,15790.0,125.0197,125.0197,124.7213,124.8784,15790.0
2017-05-17 09:45:00,159.01,159.01,158.64,158.74,22079.0,124.8862,124.8862,124.5956,124.6742,22079.0
2017-05-17 09:50:00,158.74,158.78,158.5,158.56,19105.0,124.6742,124.7056,124.4857,124.5328,19105.0
2017-05-17 09:55:00,158.56,158.61,158.27,158.27,25148.0,124.5328,124.5721,124.305,124.305,25148.0
2017-05-17 10:00:00,158.3,158.34,158.12,158.34,41056.0,124.3286,124.36,124.1872,124.36,41056.0
2017-05-17 10:05:00,158.36,158.55,158.25,158.51,23584.0,124.3757,124.5249,124.2893,124.4935,23584.0
2017-05-17 10:10:00,158.55,158.59,158.14,158.14,13981.0,124.5249,124.5564,124.2029,124.2029,13981.0
2017-05-17 10:15:00,158.14,158.15,157.94,157.96,58902.0,124.2029,124.2108,124.0458,124.0616,58902.0
2017-05-17 10:20:00,158.0,158.0,157.86,157.89,20643.0,124.093,124.093,123.983,124.0066,20643.0
2017-05-17 10:25:00,157.85,157.89,157.69,157.79,17441.0,123.9752,124.0066,123.8495,123.928,17441.0
2017-05-17 10:30:00,157.81,157.97,157.73,157.75,14914.0,123.9437,124.0694,123.8809,123.8966,14914.0
2017-05-17 10:35:00,157.72,157.72,157.45,157.65,28541.0,123.8731,123.8731,123.661,123.8181,28541.0
2017-05-17 10:40:00,157.67,158.01,157.65,157.89,24369.0,123.8338,124.1008,123.8181,124.0066,24369.0
2017-05-17 10:45:00,157.91,157.92,157.53,157.53,39390.0,124.0223,124.0301,123.7238,123.7238,39390.0
2017-05-17 10:50:00,157.54,157.6,157.22,157.3,51616.0,123.7317,123.7788,123.4804,123.5432,51616.0
2017-05-17 10:55:00,157.3,157.37,157.06,157.1,59565.0,123.5432,123.5982,123.3547,123.3861,59565.0
2017-05-17 11:00:00,157.1,157.25,156.98,157.05,47603.0,123.3861,123.5039,123.2919,123.3468,47603.0
2017-05-17 11:05:00,157.06,157.18,157.05,157.09,35032.0,123.3547,123.4489,123.3468,123.3783,35032.0
2017-05-17 11:10:00,157.09,157.52,157.05,157.48,26706.0,123.3783,123.716,123.3468,123.6846,26706.0
2017-05-17 11:15:00,157.47,157.6,157.42,157.47,24224.0,123.6767,123.7788,123.6374,123.6767,24224.0
2017-05-17 11:20:00,157.49,157.6,157.46,157.6,11889.0,123.6924,123.7788,123.6689,123.7788,11889.0
2017-05-17 11:25:00,157.62,157.8,157.61,157.7,46315.0,123.7945,123.9359,123.7867,123.8573,46315.0
2017-05-17 11:30:00,157.7,157.96,157.67,157.94,19107.0,123.8573,124.0616,123.8338,124.0458,19107.0
2017-05-17 11:35:00,157.92,158.0,157.87,157.95,9888.0,124.0301,124.093,123.9909,124.0537,9888.0
2017-05-17 11:40:00,157.94,158.22,157.93,158.22,11030.0,124.0458,124.2658,124.038,124.2658,11030.0
2017-05-17 11:45:00,158.19,158.26,158.09,158.25,10963.0,124.2422,124.2972,124.1637,124.2893,10963.0
2017-05-17 11:50:00,158.22,158.22,158.07,158.08,10578.0,124.2658,124.2658,124.1479,124.1558,10578.0
2017-05-17 11:55:00,158.09,158.29,158.01,158.24,14018.0,124.1637,124.3207,124.1008,124.2815,14018.0
2017-05-17 12:00:00,158.27,158.28,157.95,157.99,17964.0,124.305,124.3129,124.0537,124.0851,17964.0
2017-05-17 12:05:00,157.98,158.18,157.95,158.12,7896.0,124.0773,124.2343,124.0537,124.1872,7896.0
2017-05-17 12:10:00,158.09,158.09,157.98,158.0,11055.0,124.1637,124.1637,124.0773,124.093,11055.0
2017-05-17 12:15:00,157.99,158.05,157.96,158.03,10682.0,124.0851,124.1322,124.0616,124.1165,10682.0
2017-05-17 12:20:00,158.04,158.23,158.01,158.23,7040.0,124.1244,124.2736,124.1008,124.2736,7040.0
2017-05-17 12:25:00,158.21,158.21,158.07,158.08,9309.0,124.2579,124.2579,124.1479,124.1558,9309.0
2017-05-17 12:30:00,158.05,158.05,157.89,157.9,9233.0,124.1322,124.1322,124.0066,124.0144,9233.0
2017-05-17 12:35:00,157.91,157.99,157.91,157.97,16925.0,124.0223,124.0851,124.0223,124.0694,16925.0
2017-05-17 12:40:00,157.97,158.15,157.96,158.12,21550.0,124.0694,124.2108,124.0616,124.1872,21550.0
2017-05-17 12:45:00,158.13,158.18,158.05,158.11,8739.0,124.1951,124.2343,124.1322,124.1794,8739.0
2017-05-17 12:50:00,158.13,158.14,158.04,158.11,6020.0,124.1951,124.2029,124.1244,124.1794,6020.0
2017-05-17 12:55:00,158.11,158.13,158.02,158.11,9817.0,124.1794,124.1951,124.1087,124.1794,9817.0
2017-05-17 13:00:00,158.09,158.12,157.98,158.0,4695.0,124.1637,124.1872,124.0773,124.093,4695.0
2017-05-17 13:05:00,157.97,157.98,157.82,157.94,9289.0,124.0694,124.0773,123.9516,124.0458,9289.0
2017-05-17 13:10:00,157.95,157.96,157.81,157.85,4489.0,124.0537,124.0616,123.9437,123.9752,4489.0
2017-05-17 13:15:00,157.85,157.92,157.81,157.81,7722.0,123.9752,124.0301,123.9437,123.9437,7722.0
2017-05-17 13:20:00,157.83,157.92,157.74,157.86,10596.0,123.9594,124.0301,123.8888,123.983,10596.0
2017-05-17 13:25:00,157.85,157.94,157.72,157.84,11759.0,123.9752,124.0458,123.8731,123.9673,11759.0
2017-05-17 13:30:00,157.84,157.88,157.76,157.86,13364.0,123.9673,123.9987,123.9045,123.983,13364.0
2017-05-17 13:35:00,157.87,157.87,157.67,157.74,10623.0,123.9909,123.9909,123.8338,123.8888,10623.0
2017-05-17 13:40:00,157.75,157.77,157.63,157.71,9430.0,123.8966,123.9123,123.8024,123.8652,9430.0
2017-05-17 13:45:00,157.69,157.76,157.58,157.72,8314.0,123.8495,123.9045,123.7631,123.8731,8314.0
2017-05-17 13:50:00,157.74,157.82,157.66,157.76,12336.0,123.8888,123.9516,123.8259,123.9045,12336.0
2017-05-17 13:55:00,157.74,157.78,157.6,157.65,13697.0,123.8888,123.9202,123.7788,123.8181,13697.0
2017-05-17 14:00:00,157.64,157.84,157.64,157.83,19067.0,123.8102,123.9673,123.8102,123.9594,19067.0
2017-05-17 14:05:00,157.82,157.83,157.73,157.82,9600.0,123.9516,123.9594,123.8809,123.9516,9600.0
2017-05-17 14:10:00,157.84,157.84,157.64,157.68,7420.0,123.9673,123.9673,123.8102,123.8416,7420.0
2017-05-17 14:15:00,157.65,157.71,157.46,157.57,17927.0,123.8181,123.8652,123.6689,123.7552,17927.0
2017-05-17 14:20:00,157.56,157.68,157.51,157.57,8987.0,123.7474,123.8416,123.7081,123.7552,8987.0
2017-05-17 14:25:00,157.58,157.82,157.56,157.7,39863.0,123.7631,123.9516,123.7474,123.8573,39863.0
2017-05-17 14:30:00,157.72,157.89,157.68,157.78,18404.0,123.8731,124.0066,123.8416,123.9202,18404.0
2017-05-17 14:35:00,157.73,157.78,157.66,157.66,14545.0,123.8809,123.9202,123.8259,123.8259,14545.0
2017-05-17 14:40:00,157.68,157.73,157.4,157.41,15594.0,123.8416,123.8809,123.6217,123.6296,15594.0
2017-05-17 14:45:00,157.37,157.48,157.17,157.32,31036.0,123.5982,123.6846,123.4411,123.5589,31036.0
2017-05-17 14:50:00,157.31,157.56,157.26,157.54,16324.0,123.551,123.7474,123.5118,123.7317,16324.0
2017-05-17 14:55:00,157.55,157.64,157.5,157.55,11472.0,123.7395,123.8102,123.7003,123.7395,11472.0
2017-05-17 15:00:00,157.55,157.56,157.41,157.48,26538.0,123.7395,123.7474,123.6296,123.6846,26538.0
2017-05-17 15:05:00,157.5,157.52,157.42,157.43,19668.0,123.7003,123.716,123.6374,123.6453,19668.0
2017-05-17 15:10:00,157.44,157.62,157.24,157.62,32482.0,123.6531,123.7945,123.4961,123.7945,32482.0
2017-05-17 15:15:00,157.63,157.82,157.54,157.73,29179.0,123.8024,123.9516,123.7317,123.8809,29179.0
2017-05-17 15:20:00,157.72,157.8,157.59,157.59,17629.0,123.8731,123.9359,123.771,123.771,17629.0
2017-05-17 15:25:00,157.59,157.6,157.41,157.47,21444.0,123.771,123.7788,123.6296,123.6767,21444.0
2017-05-17 15:30:00,157.46,157.65,157.39,157.56,20816.0,123.6689,123.8181,123.6139,123.7474,20816.0
2017-05-17 15:35:00,157.54,157.66,157.43,157.47,25213.0,123.7317,123.8259,123.6453,123.6767,25213.0
2017-05-17 15:40:00,157.47,157.55,157.2,157.26,31950.0,123.6767,123.7395,123.4646,123.5118,31950.0
2017-05-17 15:45:00,157.25,157.38,157.06,157.13,34711.0,123.5039,123.606,123.3547,123.4097,34711.0
2017-05-17 15:50:00,157.13,157.45,157.13,157.32,78922.0,123.4097,123.661,123.4097,123.5589,78922.0
2017-05-17 15:55:00,157.32,157.32,156.93,157.04,162847.0,123.5589,123.5589,123.2526,123.339,162847.0
2017-05-18 09:30:00,157.32,157.59,157.07,157.59,69286.0,123.5589,123.771,123.3625,123.771,69286.0
2017-05-18 09:35:00,157.51,157.56,157.07,157.07,21906.0,123.7081,123.7474,123.3625,123.3625,21906.0
2017-05-18 09:40:00,157.11,157.32,156.86,156.89,23327.0,123.394,123.5589,123.1976,123.2212,23327.0
2017-05-18 09:45:00,156.95,157.37,156.86,157.02,27289.0,123.2683,123.5982,123.1976,123.3233,27289.0
2017-05-18 09:50:00,156.97,157.13,156.53,156.54,47121.0,123.284,123.4097,122.9384,122.9463,47121.0
2017-05-18 09:55:00,156.54,156.62,156.29,156.37,58369.0,122.9463,123.0091,122.7499,122.8128,58369.0
2017-05-18 10:00:00,156.33,157.3,156.31,157.23,55347.0,122.7814,123.5432,122.7656,123.4882,55347.0
2017-05-18 10:05:00,157.2,157.65,157.13,157.54,27245.0,123.4646,123.8181,123.4097,123.7317,27245.0
2017-05-18 10:10:00,157.55,157.87,157.53,157.61,25933.0,123.7395,123.9909,123.7238,123.7867,25933.0
2017-05-18 10:15:00,157.59,157.76,157.43,157.71,25936.0,123.771,123.9045,123.6453,123.8652,25936.0
2017-05-18 10:20:00,157.77,157.8,157.58,157.71,13773.0,123.9123,123.9359,123.7631,123.8652,13773.0
2017-05-18 10:25:00,157.65,157.98,157.61,157.87,19038.0,123.8181,124.0773,123.7867,123.9909,19038.0
2017-05-18 10:30:00,157.89,158.1,157.85,158.04,27517.0,124.0066,124.1715,123.9752,124.1244,27517.0
2017-05-18 10:35:00,158.05,158.33,158.0,158.05,19665.0,124.1322,124.3521,124.093,124.1322,19665.0
2017-05-18 10:40:00,158.08,158.27,158.03,158.16,14169.0,124.1558,124.305,124.1165,124.2186,14169.0
2017-05-18 10:45:00,158.12,158.2,157.93,158.01,12956.0,124.1872,124.25,124.038,124.1008,12956.0
2017-05-18 10:50:00,157.98,158.15,157.84,158.08,23323.0,124.0773,124.2108,123.9673,124.1558,23323.0
2017-05-18 10:55:00,158.09,158.11,157.95,158.08,15083.0,124.1637,124.1794,124.0537,124.1558,15083.0
2017-05-18 11:00:00,158.06,158.3,158.06,158.3,9586.0,124.1401,124.3286,124.1401,124.3286,9586.0
2017-05-18 11:05:00,158.25,158.26,157.79,157.98,14090.0,124.2893,124.2972,123.928,124.0773,14090.0
2017-05-18 11:10:00,157.95,158.01,157.69,157.75,13248.0,124.0537,124.1008,123.8495,123.8966,13248.0
2017-05-18 11:15:00,157.74,157.88,157.68,157.78,13135.0,123.8888,123.9987,123.8416,123.9202,13135.0
2017-05-18 11:20:00,157.75,157.83,157.67,157.69,12087.0,123.8966,123.9594,123.8338,123.8495,12087.0
2017-05-18 11:25:00,157.71,157.78,157.65,157.7,29630.0,123.8652,123.9202,123.8181,123.8573,29630.0
2017-05-18 11:30:00,157.71,157.92,157.7,157.82,14405.0,123.8652,124.0301,123.8573,123.9516,14405.0
2017-05-18 11:35:00,157.83,157.84,157.67,157.71,8966.0,123.9594,123.9673,123.8338,123.8652,8966.0
2017-05-18 11:40:00,157.69,157.79,157.62,157.76,14092.0,123.8495,123.928,123.7945,123.9045,14092.0
2017-05-18 11:45:00,157.72,157.88,157.61,157.82,15840.0,123.8731,123.9987,123.7867,123.9516,15840.0
2017-05-18 11:50:00,157.82,157.86,157.59,157.61,11366.0,123.9516,123.983,123.771,123.7867,11366.0
2017-05-18 11:55:00,157.57,157.7,157.51,157.57,8285.0,123.7552,123.8573,123.7081,123.7552,8285.0
2017-05-18 12:00:00,157.54,157.65,157.49,157.53,11803.0,123.7317,123.8181,123.6924,123.7238,11803.0
2017-05-18 12:05:00,157.53,157.64,157.49,157.52,14190.0,123.7238,123.8102,123.6924,123.716,14190.0
2017-05-18 12:10:00,157.54,157.93,157.54,157.91,9881.0,123.7317,124.038,123.7317,124.0223,9881.0
2017-05-18 12:15:00,157.94,157.95,157.73,157.75,10796.0,124.0458,124.0537,123.8809,123.8966,10796.0
2017-05-18 12:20:00,157.75,157.89,157.7,157.89,11681.0,123.8966,124.0066,123.8573,124.0066,11681.0
2017-05-18 12:25:00,157.88,158.0,157.84,157.95,23118.0,123.9987,124.093,123.9673,124.0537,23118.0
2017-05-18 12:30:00,157.94,158.08,157.93,158.06,31188.0,124.0458,124.1558,124.038,124.1401,31188.0
2017-05-18 12:35:00,158.02,158.11,157.99,158.04,6060.0,124.1087,124.1794,124.0851,124.1244,6060.0
2017-05-18 12:40:00,158.04,158.05,157.87,157.91,8397.0,124.1244,124.1322,123.9909,124.0223,8397.0
2017-05-18 12:45:00,157.88,157.88,157.67,157.69,7200.0,123.9987,123.9987,123.8338,123.8495,7200.0
2017-05-18 12:50:00,157.72,157.72,157.59,157.62,6838.0,123.8731,123.8731,123.771,123.7945,6838.0
2017-05-18 12:55:00,157.62,157.78,157.59,157.78,6002.0,123.7945,123.9202,123.771,123.9202,6002.0
2017-05-18 13:00:00,157.8,157.8,157.6,157.72,5874.0,123.9359,123.9359,123.7788,123.8731,5874.0
2017-05-18 13:05:00,157.71,157.74,157.56,157.62,7517.0,123.8652,123.8888,123.7474,123.7945,7517.0
2017-05-18 13:10:00,157.67,157.73,157.65,157.7,5290.0,123.8338,123.8809,123.8181,123.8573,5290.0
2017-05-18 13:15:00,157.74,157.91,157.68,157.78,12720.0,123.8888,124.0223,123.8416,123.9202,12720.0
2017-05-18 13:20:00,157.77,157.85,157.73,157.78,8800.0,123.9123,123.9752,123.8809,123.9202,8800.0
2017-05-18 13:25:00,157.77,157.81,157.74,157.77,7857.0,123.9123,123.9437,123.8888,123.9123,7857.0
2017-05-18 13:30:00,157.76,157.87,157.65,157.84,8150.0,123.9045,123.9909,123.8181,123.9673,8150.0
2017-05-18 13:35:00,157.85,157.92,157.77,157.87,8515.0,123.9752,124.0301,123.9123,123.9909,8515.0
2017-05-18 13:40:00,157.86,157.92,157.79,157.83,9072.0,123.983,124.0301,123.928,123.9594,9072.0
2017-05-18 13:45:00,157.84,157.99,157.82,157.91,8260.0,123.9673,124.0851,123.9516,124.0223,8260.0
2017-05-18 13:50:00,157.95,158.17,157.91,158.17,15660.0,124.0537,124.2265,124.0223,124.2265,15660.0
2017-05-18 13:55:00,158.17,158.34,158.12,158.25,15601.0,124.2265,124.36,124.1872,124.2893,15601.0
2017-05-18 14:00:00,158.25,158.67,158.18,158.53,28572.0,124.2893,124.6192,124.2343,124.5092,28572.0
2017-05-18 14:05:00,158.57,158.65,158.46,158.6,13577.0,124.5406,124.6035,124.4543,124.5642,13577.0
2017-05-18 14:10:00,158.6,158.63,158.41,158.43,11560.0,124.5642,124.5878,124.415,124.4307,11560.0
2017-05-18 14:15:00,158.44,158.45,158.33,158.42,7396.0,124.4385,124.4464,124.3521,124.4228,7396.0
2017-05-18 14:20:00,158.42,158.6,158.42,158.55,13805.0,124.4228,124.5642,124.4228,124.5249,13805.0
2017-05-18 14:25:00,158.56,158.61,158.49,158.53,9642.0,124.5328,124.5721,124.4778,124.5092,9642.0
2017-05-18 14:30:00,158.56,158.79,158.56,158.62,13932.0,124.5328,124.7134,124.5328,124.5799,13932.0
2017-05-18 14:35:00,158.63,158.66,158.39,158.39,16348.0,124.5878,124.6113,124.3993,124.3993,16348.0
2017-05-18 14:40:00,158.41,158.43,158.3,158.3,14180.0,124.415,124.4307,124.3286,124.3286,14180.0
2017-05-18 14:45:00,158.31,158.4,158.25,158.38,8579.0,124.3364,124.4071,124.2893,124.3914,8579.0
2017-05-18 14:50:00,158.37,158.37,158.16,158.22,10199.0,124.3836,124.3836,124.2186,124.2658,10199.0
2017-05-18 14:55:00,158.21,158.29,158.09,158.12,12956.0,124.2579,124.3207,124.1637,124.1872,12956.0
2017-05-18 15:00:00,158.16,158.37,158.14,158.37,11599.0,124.2186,124.3836,124.2029,124.3836,11599.0
2017-05-18 15:05:00,158.34,158.45,158.2,158.37,13762.0,124.36,124.4464,124.25,124.3836,13762.0
2017-05-18 15:10:00,158.35,158.45,158.24,158.24,13653.0,124.3679,124.4464,124.2815,124.2815,13653.0
2017-05-18 15:15:00,158.21,158.3,158.19,158.28,17648.0,124.2579,124.3286,124.2422,124.3129,17648.0
2017-05-18 15:20:00,158.23,158.33,158.13,158.25,15180.0,124.2736,124.3521,124.1951,124.2893,15180.0
2017-05-18 15:25:00,158.24,158.35,158.07,158.2,22747.0,124.2815,124.3679,124.1479,124.25,22747.0
2017-05-18 15:30:00,158.22,158.23,158.07,158.09,22777.0,124.2658,124.2736,124.1479,124.1637,22777.0
2017-05-18 15:35:00,158.09,158.27,158.07,158.25,29578.0,124.1637,124.305,124.1479,124.2893,29578.0
2017-05-18 15:40:00,158.21,158.23,157.99,158.09,17019.0,124.2579,124.2736,124.0851,124.1637,17019.0
2017-05-18 15:45:00,158.09,158.36,158.09,158.32,30725.0,124.1637,124.3757,124.1637,124.3443,30725.0
2017-05-18 15:50:00,158.31,158.38,158.2,158.21,41424.0,124.3364,124.3914,124.25,124.2579,41424.0
2017-05-18 15:55:00,158.2,158.21,157.93,157.94,103757.0,124.25,124.2579,124.038,124.0458,103757.0
2017-05-19 09:30:00,157.59,157.72,157.22,157.23,324780.0,123.771,123.8731,123.4804,123.4882,324780.0
2017-05-19 09:35:00,157.48,157.8,157.3,157.62,54384.0,123.6846,123.9359,123.5432,123.7945,54384.0
2017-05-19 09:40:00,157.64,158.0,157.55,157.98,44123.0,123.8102,124.093,123.7395,124.0773,44123.0
2017-05-19 09:45:00,158.03,158.37,157.87,158.27,37872.0,124.1165,124.3836,123.9909,124.305,37872.0
2017-05-19 09:50:00,158.3,158.34,158.04,158.33,16837.0,124.3286,124.36,124.1244,124.3521,16837.0
2017-05-19 09:55:00,158.37,158.58,158.34,158.38,11404.0,124.3836,124.5485,124.36,124.3914,11404.0
2017-05-19 10:00:00,158.4,158.41,158.02,158.1,15925.0,124.4071,124.415,124.1087,124.1715,15925.0
2017-05-19 10:05:00,158.06,158.15,157.82,158.05,23388.0,124.1401,124.2108,123.9516,124.1322,23388.0
2017-05-19 10:10:00,158.02,158.1,157.81,157.87,25460.0,124.1087,124.1715,123.9437,123.9909,25460.0
2017-05-19 10:15:00,157.88,157.92,157.55,157.55,24757.0,123.9987,124.0301,123.7395,123.7395,24757.0
2017-05-19 10:20:00,157.58,157.71,157.52,157.58,21761.0,123.7631,123.8652,123.716,123.7631,21761.0
2017-05-19 10:25:00,157.55,157.59,157.27,157.41,24656.0,123.7395,123.771,123.5196,123.6296,24656.0
2017-05-19 10:30:00,157.41,157.45,157.01,157.23,29768.0,123.6296,123.661,123.3154,123.4882,29768.0
2017-05-19 10:35:00,157.19,157.27,157.02,157.19,38179.0,123.4568,123.5196,123.3233,123.4568,38179.0
2017-05-19 10:40:00,157.17,157.24,157.12,157.12,12467.0,123.4411,123.4961,123.4018,123.4018,12467.0
2017-05-19 10:45:00,157.12,157.3,157.07,157.28,26835.0,123.4018,123.5432,123.3625,123.5275,26835.0
2017-05-19 10:50:00,157.29,157.46,157.25,157.42,13920.0,123.5353,123.6689,123.5039,123.6374,13920.0
2017-05-19 10:55:00,157.39,157.44,157.27,157.27,15872.0,123.6139,123.6531,123.5196,123.5196,15872.0
2017-05-19 11:00:00,157.26,157.28,157.07,157.14,10021.0,123.5118,123.5275,123.3625,123.4175,10021.0
2017-05-19 11:05:00,157.16,157.2,157.09,157.18,14897.0,123.4332,123.4646,123.3783,123.4489,14897.0
2017-05-19 11:10:00,157.18,157.37,157.16,157.35,14203.0,123.4489,123.5982,123.4332,123.5825,14203.0
2017-05-19 11:15:00,157.34,157.35,157.25,157.3,14452.0,123.5746,123.5825,123.5039,123.5432,14452.0
2017-05-19 11:20:00,157.31,157.35,157.25,157.31,16797.0,123.551,123.5825,123.5039,123.551,16797.0
2017-05-19 11:25:00,157.32,157.35,157.2,157.23,10231.0,123.5589,123.5825,123.4646,123.4882,10231.0
2017-05-19 11:30:00,157.23,157.27,157.16,157.19,18656.0,123.4882,123.5196,123.4332,123.4568,18656.0
2017-05-19 11:35:00,157.2,157.23,157.13,157.14,23554.0,123.4646,123.4882,123.4097,123.4175,23554.0
2017-05-19 11:40:00,157.12,157.23,157.08,157.2,12198.0,123.4018,123.4882,123.3704,123.4646,12198.0
2017-05-19 11:45:00,157.21,157.3,157.2,157.26,21084.0,123.4725,123.5432,123.4646,123.5118,21084.0
2017-05-19 11:50:00,157.26,157.32,157.24,157.3,18546.0,123.5118,123.5589,123.4961,123.5432,18546.0
2017-05-19 11:55:00,157.29,157.29,157.22,157.29,19814.0,123.5353,123.5353,123.4804,123.5353,19814.0
2017-05-19 12:00:00,157.29,157.31,157.19,157.19,18157.0,123.5353,123.551,123.4568,123.4568,18157.0
2017-05-19 12:05:00,157.21,157.27,157.18,157.27,11013.0,123.4725,123.5196,123.4489,123.5196,11013.0
2017-05-19 12:10:00,157.28,157.34,157.25,157.28,6780.0,123.5275,123.5746,123.5039,123.5275,6780.0
2017-05-19 12:15:00,157.27,157.28,157.21,157.25,10236.0,123.5196,123.5275,123.4725,123.5039,10236.0
2017-05-19 12:20:00,157.24,157.43,157.24,157.35,11352.0,123.4961,123.6453,123.4961,123.5825,11352.0
2017-05-19 12:25:00,157.34,157.44,157.31,157.43,11588.0,123.5746,123.6531,123.551,123.6453,11588.0
2017-05-19 12:30:00,157.45,157.61,157.45,157.54,8662.0,123.661,123.7867,123.661,123.7317,8662.0
2017-05-19 12:35:00,157.54,157.54,157.45,157.48,5002.0,123.7317,123.7317,123.661,123.6846,5002.0
2017-05-19 12:40:00,157.5,157.51,157.38,157.48,5081.0,123.7003,123.7081,123.606,123.6846,5081.0
2017-05-19 12:45:00,157.48,157.53,157.42,157.49,5240.0,123.6846,123.7238,123.6374,123.6924,5240.0
2017-05-19 12:50:00,157.5,157.58,157.5,157.58,6517.0,123.7003,123.7631,123.7003,123.7631,6517.0
2017-05-19 12:55:00,157.61,157.65,157.53,157.53,9093.0,123.7867,123.8181,123.7238,123.7238,9093.0
2017-05-19 13:00:00,157.55,157.55,157.4,157.44,13575.0,123.7395,123.7395,123.6217,123.6531,13575.0
2017-05-19 13:05:00,157.41,157.45,157.27,157.29,8402.0,123.6296,123.661,123.5196,123.5353,8402.0
2017-05-19 13:10:00,157.31,157.46,157.29,157.46,7431.0,123.551,123.6689,123.5353,123.6689,7431.0
2017-05-19 13:15:00,157.46,157.47,157.34,157.39,5853.0,123.6689,123.6767,123.5746,123.6139,5853.0
2017-05-19 13:20:00,157.39,157.41,157.3,157.3,7640.0,123.6139,123.6296,123.5432,123.5432,7640.0
2017-05-19 13:25:00,157.29,157.34,157.24,157.24,8097.0,123.5353,123.5746,123.4961,123.4961,8097.0
2017-05-19 13:30:00,157.26,157.3,157.18,157.19,7955.0,123.5118,123.5432,123.4489,123.4568,7955.0
2017-05-19 13:35:00,157.21,157.24,157.17,157.21,9782.0,123.4725,123.4961,123.4411,123.4725,9782.0
2017-05-19 13:40:00,157.19,157.19,157.13,157.17,7915.0,123.4568,123.4568,123.4097,123.4411,7915.0
2017-05-19 13:45:00,157.18,157.2,157.12,157.13,6924.0,123.4489,123.4646,123.4018,123.4097,6924.0
2017-05-19 13:50:00,157.14,157.17,157.07,157.09,12984.0,123.4175,123.4411,123.3625,123.3783,12984.0
2017-05-19 13:55:00,157.07,157.08,156.98,156.99,18941.0,123.3625,123.3704,123.2919,123.2997,18941.0
2017-05-19 14:00:00,156.99,157.08,156.94,157.04,16060.0,123.2997,123.3704,123.2604,123.339,16060.0
2017-05-19 14:05:00,157.0,157.03,156.88,156.9,7618.0,123.3076,123.3311,123.2133,123.229,7618.0
2017-05-19 14:10:00,156.88,156.9,156.84,156.86,13837.0,123.2133,123.229,123.1819,123.1976,13837.0
2017-05-19 14:15:00,156.87,156.92,156.85,156.87,12272.0,123.2055,123.2447,123.1898,123.2055,12272.0
2017-05-19 14:20:00,156.86,157.08,156.84,157.02,19282.0,123.1976,123.3704,123.1819,123.3233,19282.0
2017-05-19 14:25:00,157.03,157.05,156.99,156.99,10062.0,123.3311,123.3468,123.2997,123.2997,10062.0
2017-05-19 14:30:00,156.97,157.09,156.96,157.02,7535.0,123.284,123.3783,123.2762,123.3233,7535.0
2017-05-19 14:35:00,156.98,157.12,156.98,157.11,14629.0,123.2919,123.4018,123.2919,123.394,14629.0
2017-05-19 14:40:00,157.12,157.13,157.07,157.09,12270.0,123.4018,123.4097,123.3625,123.3783,12270.0
2017-05-19 14:45:00,157.11,157.15,157.08,157.11,9526.0,123.394,123.4254,123.3704,123.394,9526.0
2017-05-19 14:50:00,157.09,157.14,157.03,157.05,9096.0,123.3783,123.4175,123.3311,123.3468,9096.0
2017-05-19 14:55:00,157.05,157.1,156.96,156.97,12822.0,123.3468,123.3861,123.2762,123.284,12822.0
2017-05-19 15:00:00,156.94,156.97,156.79,156.79,23276.0,123.2604,123.284,123.1426,123.1426,23276.0
2017-05-19 15:05:00,156.8,156.81,156.39,156.4,25342.0,123.1505,123.1583,122.8285,122.8363,25342.0
2017-05-19 15:10:00,156.41,156.67,156.38,156.65,25709.0,122.8442,123.0484,122.8206,123.0327,25709.0
2017-05-19 15:15:00,156.66,156.76,156.55,156.56,12504.0,123.0405,123.1191,122.9541,122.962,12504.0
2017-05-19 15:20:00,156.57,156.69,156.5,156.68,15225.0,122.9698,123.0641,122.9149,123.0562,15225.0
2017-05-19 15:25:00,156.69,156.71,156.55,156.6,16441.0,123.0641,123.0798,122.9541,122.9934,16441.0
2017-05-19 15:30:00,156.58,156.59,156.41,156.5,27089.0,122.9777,122.9856,122.8442,122.9149,27089.0
2017-05-19 15:35:00,156.51,156.54,156.35,156.52,23746.0,122.9227,122.9463,122.7971,122.9306,23746.0
2017-05-19 15:40:00,156.52,156.52,156.36,156.41,29104.0,122.9306,122.9306,122.8049,122.8442,29104.0
2017-05-19 15:45:00,156.41,156.49,156.37,156.48,51167.0,122.8442,122.907,122.8128,122.8992,51167.0
2017-05-19 15:50:00,156.48,156.72,156.46,156.68,93588.0,122.8992,123.0877,122.8835,123.0562,93588.0
2017-05-19 15:55:00,156.68,156.7,156.41,156.48,140348.0,123.0562,123.0719,122.8442,122.8992,140348.0
2017-05-22 09:30:00,153.69,153.7,152.66,153.35,315609.0,120.7079,120.7158,119.8989,120.4409,315609.0
2017-05-22 09:35:00,153.34,153.6,153.0,153.25,174789.0,120.433,120.6372,120.166,120.3623,174789.0
2017-05-22 09:40:00,153.27,154.19,153.27,153.88,137410.0,120.378,121.1006,120.378,120.8571,137410.0
2017-05-22 09:45:00,153.91,153.94,153.2,153.83,180901.0,120.8807,120.9042,120.3231,120.8179,180901.0
2017-05-22 09:50:00,153.79,154.34,153.7,154.1,195430.0,120.7864,121.2184,120.7158,121.0299,195430.0
2017-05-22 09:55:00,154.09,154.44,154.07,154.38,79415.0,121.0221,121.2969,121.0064,121.2498,79415.0
2017-05-22 10:00:00,154.38,154.61,154.05,154.39,108008.0,121.2498,121.4305,120.9906,121.2577,108008.0
2017-05-22 10:05:00,154.34,154.36,154.08,154.11,68411.0,121.2184,121.2341,121.0142,121.0378,68411.0
2017-05-22 10:10:00,154.11,154.12,153.77,153.81,75766.0,121.0378,121.0456,120.7707,120.8021,75766.0
2017-05-22 10:15:00,153.81,153.83,153.25,153.25,97001.0,120.8021,120.8179,120.3623,120.3623,97001.0
2017-05-22 10:20:00,153.26,153.72,153.22,153.68,97129.0,120.3702,120.7315,120.3388,120.7,97129.0
2017-05-22 10:25:00,153.68,153.72,153.3,153.33,70244.0,120.7,120.7315,120.4016,120.4252,70244.0
2017-05-22 10:30:00,153.34,153.89,153.34,153.78,93419.0,120.433,120.865,120.433,120.7786,93419.0
2017-05-22 10:35:00,153.76,154.08,153.67,153.95,66008.0,120.7629,121.0142,120.6922,120.9121,66008.0
2017-05-22 10:40:00,153.95,153.95,153.61,153.74,61564.0,120.9121,120.9121,120.6451,120.7472,61564.0
2017-05-22 10:45:00,153.74,153.95,153.66,153.66,53471.0,120.7472,120.9121,120.6843,120.6843,53471.0
2017-05-22 10:50:00,153.64,153.7,153.51,153.7,28857.0,120.6686,120.7158,120.5665,120.7158,28857.0
2017-05-22 10:55:00,153.69,153.82,153.57,153.75,32339.0,120.7079,120.81,120.6137,120.755,32339.0
2017-05-22 11:00:00,153.78,153.87,153.68,153.68,29039.0,120.7786,120.8493,120.7,120.7,29039.0
2017-05-22 11:05:00,153.69,153.7,153.38,153.43,31235.0,120.7079,120.7158,120.4644,120.5037,31235.0
2017-05-22 11:10:00,153.46,153.46,152.9,152.99,59780.0,120.5273,120.5273,120.0874,120.1581,59780.0
2017-05-22 11:15:00,152.98,153.05,152.95,152.99,54861.0,120.1503,120.2052,120.1267,120.1581,54861.0
2017-05-22 11:20:00,153.01,153.35,153.0,153.32,58957.0,120.1738,120.4409,120.166,120.4173,58957.0
2017-05-22 11:25:00,153.3,153.42,153.27,153.36,39304.0,120.4016,120.4958,120.378,120.4487,39304.0
2017-05-22 11:30:00,153.37,153.39,153.2,153.21,28184.0,120.4566,120.4723,120.3231,120.3309,28184.0
2017-05-22 11:35:00,153.16,153.17,153.01,153.05,39848.0,120.2916,120.2995,120.1738,120.2052,39848.0
2017-05-22 11:40:00,153.05,153.11,152.88,152.88,53670.0,120.2052,120.2524,120.0717,120.0717,53670.0
2017-05-22 11:45:00,152.87,152.92,152.79,152.89,52782.0,120.0639,120.1031,120.001,120.0796,52782.0
2017-05-22 11:50:00,152.88,152.91,152.78,152.91,52347.0,120.0717,120.0953,119.9932,120.0953,52347.0
2017-05-22 11:55:00,152.93,152.95,152.77,152.83,44573.0,120.111,120.1267,119.9853,120.0325,44573.0
2017-05-22 12:00:00,152.83,153.15,152.8,153.08,57192.0,120.0325,120.2838,120.0089,120.2288,57192.0
2017-05-22 12:05:00,153.07,153.07,152.87,152.91,38751.0,120.221,120.221,120.0639,120.0953,38751.0
2017-05-22 12:10:00,152.91,153.04,152.87,153.01,56224.0,120.0953,120.1974,120.0639,120.1738,56224.0
2017-05-22 12:15:00,153.03,153.21,153.01,153.08,48873.0,120.1895,120.3309,120.1738,120.2288,48873.0
2017-05-22 12:20:00,153.08,153.08,152.92,152.97,43547.0,120.2288,120.2288,120.1031,120.1424,43547.0
2017-05-22 12:25:00,152.97,153.21,152.94,153.13,48251.0,120.1424,120.3309,120.1189,120.2681,48251.0
2017-05-22 12:30:00,153.14,153.2,153.04,153.2,50961.0,120.2759,120.3231,120.1974,120.3231,50961.0
2017-05-22 12:35:00,153.19,153.3,153.11,153.14,44521.0,120.3152,120.4016,120.2524,120.2759,44521.0
2017-05-22 12:40:00,153.14,153.26,153.02,153.24,65778.0,120.2759,120.3702,120.1817,120.3545,65778.0
2017-05-22 12:45:00,153.24,153.26,153.15,153.22,34919.0,120.3545,120.3702,120.2838,120.3388,34919.0
2017-05-22 12:50:00,153.23,153.39,153.19,153.26,46352.0,120.3466,120.4723,120.3152,120.3702,46352.0
2017-05-22 12:55:00,153.24,153.31,153.21,153.28,26430.0,120.3545,120.4094,120.3309,120.3859,26430.0
2017-05-22 13:00:00,153.27,153.27,153.07,153.12,44273.0,120.378,120.378,120.221,120.2602,44273.0
2017-05-22 13:05:00,153.12,153.19,153.02,153.09,37810.0,120.2602,120.3152,120.1817,120.2367,37810.0
2017-05-22 13:10:00,153.07,153.08,152.9,152.98,55569.0,120.221,120.2288,120.0874,120.1503,55569.0
2017-05-22 13:15:00,153.0,153.19,152.99,153.13,32189.0,120.166,120.3152,120.1581,120.2681,32189.0
2017-05-22 13:20:00,153.11,153.11,152.98,153.01,34576.0,120.2524,120.2524,120.1503,120.1738,34576.0
2017-05-22 13:25:00,153.0,153.03,152.95,153.0,34729.0,120.166,120.1895,120.1267,120.166,34729.0
2017-05-22 13:30:00,153.0,153.02,152.86,152.91,48979.0,120.166,120.1817,120.056,120.0953,48979.0
2017-05-22 13:35:00,152.94,152.95,152.7,152.87,37739.0,120.1189,120.1267,119.9304,120.0639,37739.0
2017-05-22 13:40:00,152.84,152.91,152.8,152.82,42801.0,120.0403,120.0953,120.0089,120.0246,42801.0
2017-05-22 13:45:00,152.82,152.82,152.56,152.57,50028.0,120.0246,120.0246,119.8204,119.8283,50028.0
2017-05-22 13:50:00,152.57,152.63,152.48,152.59,52767.0,119.8283,119.8754,119.7576,119.844,52767.0
2017-05-22 13:55:00,152.6,152.62,152.52,152.57,38952.0,119.8518,119.8675,119.789,119.8283,38952.0
2017-05-22 14:00:00,152.56,152.62,152.45,152.53,35127.0,119.8204,119.8675,119.734,119.7968,35127.0
2017-05-22 14:05:00,152.54,152.73,152.52,152.69,38276.0,119.8047,119.9539,119.789,119.9225,38276.0
2017-05-22 14:10:00,152.7,152.87,152.7,152.74,32109.0,119.9304,120.0639,119.9304,119.9618,32109.0
2017-05-22 14:15:00,152.74,152.91,152.72,152.88,24732.0,119.9618,120.0953,119.9461,120.0717,24732.0
2017-05-22 14:20:00,152.89,153.0,152.88,152.95,19556.0,120.0796,120.166,120.0717,120.1267,19556.0
2017-05-22 14:25:00,152.95,153.0,152.95,152.99,38819.0,120.1267,120.166,120.1267,120.1581,38819.0
2017-05-22 14:30:00,152.97,152.99,152.83,152.91,34177.0,120.1424,120.1581,120.0325,120.0953,34177.0
2017-05-22 14:35:00,152.92,153.0,152.89,152.9,34444.0,120.1031,120.166,120.0796,120.0874,34444.0
2017-05-22 14:40:00,152.92,152.92,152.68,152.72,33318.0,120.1031,120.1031,119.9146,119.9461,33318.0
2017-05-22 14:45:00,152.71,152.73,152.52,152.58,50800.0,119.9382,119.9539,119.789,119.8361,50800.0
2017-05-22 14:50:00,152.58,152.82,152.57,152.8,38394.0,119.8361,120.0246,119.8283,120.0089,38394.0
2017-05-22 14:55:00,152.8,152.81,152.7,152.73,40803.0,120.0089,120.0167,119.9304,119.9539,40803.0
2017-05-22 15:00:00,152.7,152.75,152.6,152.63,31606.0,119.9304,119.9696,119.8518,119.8754,31606.0
2017-05-22 15:05:00,152.63,152.74,152.62,152.65,33221.0,119.8754,119.9618,119.8675,119.8911,33221.0
2017-05-22 15:10:00,152.65,152.69,152.62,152.64,32847.0,119.8911,119.9225,119.8675,119.8832,32847.0
2017-05-22 15:15:00,152.64,152.65,152.59,152.62,31558.0,119.8832,119.8911,119.844,119.8675,31558.0
2017-05-22 15:20:00,152.63,152.78,152.58,152.78,49826.0,119.8754,119.9932,119.8361,119.9932,49826.0
2017-05-22 15:25:00,152.78,152.8,152.68,152.68,45123.0,119.9932,120.0089,119.9146,119.9146,45123.0
2017-05-22 15:30:00,152.71,152.85,152.68,152.82,52402.0,119.9382,120.0482,119.9146,120.0246,52402.0
2017-05-22 15:35:00,152.83,152.86,152.79,152.85,53055.0,120.0325,120.056,120.001,120.0482,53055.0
2017-05-22 15:40:00,152.86,152.96,152.85,152.93,70845.0,120.056,120.1346,120.0482,120.111,70845.0
2017-05-22 15:45:00,152.93,152.93,152.79,152.8,80020.0,120.111,120.111,120.001,120.0089,80020.0
2017-05-22 15:50:00,152.81,153.02,152.81,153.0,212277.0,120.0167,120.1817,120.0167,120.166,212277.0
2017-05-22 15:55:00,153.0,153.04,152.86,152.99,364642.0,120.166,120.1974,120.056,120.1581,364642.0
2017-05-23 09:30:00,152.65,152.86,152.16,152.27,158785.0,119.8911,120.056,119.5062,119.5926,158785.0
2017-05-23 09:35:00,152.3,152.67,152.23,152.63,125940.0,119.6162,119.9068,119.5612,119.8754,125940.0
2017-05-23 09:40:00,152.62,153.35,152.61,153.33,107754.0,119.8675,120.4409,119.8597,120.4252,107754.0
2017-05-23 09:45:00,153.34,153.76,153.34,153.53,78145.0,120.433,120.7629,120.433,120.5822,78145.0
2017-05-23 09:50:00,153.53,153.88,153.48,153.83,51477.0,120.5822,120.8571,120.543,120.8179,51477.0
2017-05-23 09:55:00,153.84,153.92,153.53,153.63,36349.0,120.8257,120.8885,120.5822,120.6608,36349.0
2017-05-23 10:00:00,153.64,153.71,153.47,153.66,32747.0,120.6686,120.7236,120.5351,120.6843,32747.0
2017-05-23 10:05:00,153.67,153.74,153.47,153.67,37426.0,120.6922,120.7472,120.5351,120.6922,37426.0
2017-05-23 10:10:00,153.68,153.68,153.48,153.61,37954.0,120.7,120.7,120.543,120.6451,37954.0
2017-05-23 10:15:00,153.61,153.68,153.41,153.59,86328.0,120.6451,120.7,120.488,120.6294,86328.0
2017-05-23 10:20:00,153.59,153.81,153.55,153.76,76045.0,120.6294,120.8021,120.5979,120.7629,76045.0
2017-05-23 10:25:00,153.77,154.42,153.76,154.42,83377.0,120.7707,121.2812,120.7629,121.2812,83377.0
2017-05-23 10:30:00,154.4,154.43,154.02,154.13,49659.0,121.2655,121.2891,120.9671,121.0535,49659.0
2017-05-23 10:35:00,154.13,154.19,153.97,154.05,51084.0,121.0535,121.1006,120.9278,120.9906,51084.0
2017-05-23 10:40:00,154.05,154.07,153.87,154.04,41262.0,120.9906,121.0064,120.8493,120.9828,41262.0
2017-05-23 10:45:00,154.05,154.08,153.94,154.01,39042.0,120.9906,121.0142,120.9042,120.9592,39042.0
2017-05-23 10:50:00,154.02,154.09,153.98,154.03,52831.0,120.9671,121.0221,120.9357,120.9749,52831.0
2017-05-23 10:55:00,154.01,154.12,153.98,154.03,31570.0,120.9592,121.0456,120.9357,120.9749,31570.0
2017-05-23 11:00:00,154.04,154.17,154.01,154.15,38826.0,120.9828,121.0849,120.9592,121.0692,38826.0
2017-05-23 11:05:00,154.17,154.17,154.03,154.07,33421.0,121.0849,121.0849,120.9749,121.0064,33421.0
2017-05-23 11:10:00,154.09,154.13,153.92,154.12,135185.0,121.0221,121.0535,120.8885,121.0456,135185.0
2017-05-23 11:15:00,154.13,154.32,154.08,154.31,37752.0,121.0535,121.2027,121.0142,121.1948,37752.0
2017-05-23 11:20:00,154.3,154.4,154.29,154.34,38516.0,121.187,121.2655,121.1791,121.2184,38516.0
2017-05-23 11:25:00,154.35,154.4,154.16,154.21,21764.0,121.2263,121.2655,121.077,121.1163,21764.0
2017-05-23 11:30:00,154.18,154.22,154.09,154.19,11634.0,121.0927,121.1242,121.0221,121.1006,11634.0
2017-05-23 11:35:00,154.2,154.33,154.16,154.31,22031.0,121.1085,121.2106,121.077,121.1948,22031.0
2017-05-23 11:40:00,154.31,154.32,154.17,154.18,37933.0,121.1948,121.2027,121.0849,121.0927,37933.0
2017-05-23 11:45:00,154.18,154.24,154.13,154.13,34788.0,121.0927,121.1399,121.0535,121.0535,34788.0
2017-05-23 11:50:00,154.13,154.19,153.98,153.98,27188.0,121.0535,121.1006,120.9357,120.9357,27188.0
2017-05-23 11:55:00,153.99,154.13,153.97,154.11,11643.0,120.9435,121.0535,120.9278,121.0378,11643.0
2017-05-23 12:00:00,154.11,154.29,154.11,154.28,24429.0,121.0378,121.1791,121.0378,121.1713,24429.0
2017-05-23 12:05:00,154.27,154.34,154.25,154.32,11447.0,121.1634,121.2184,121.1477,121.2027,11447.0
2017-05-23 12:10:00,154.3,154.31,154.17,154.2,15722.0,121.187,121.1948,121.0849,121.1085,15722.0
2017-05-23 12:15:00,154.22,154.22,154.14,154.17,4950.0,121.1242,121.1242,121.0613,121.0849,4950.0
2017-05-23 12:20:00,154.18,154.21,154.12,154.17,8414.0,121.0927,121.1163,121.0456,121.0849,8414.0
2017-05-23 12:25:00,154.18,154.2,154.04,154.09,14310.0,121.0927,121.1085,120.9828,121.0221,14310.0
2017-05-23 12:30:00,154.11,154.11,154.01,154.07,10618.0,121.0378,121.0378,120.9592,121.0064,10618.0
2017-05-23 12:35:00,154.08,154.15,154.04,154.04,4395.0,121.0142,121.0692,120.9828,120.9828,4395.0
2017-05-23 12:40:00,154.03,154.05,153.96,154.01,7531.0,120.9749,120.9906,120.92,120.9592,7531.0
2017-05-23 12:45:00,154.02,154.04,153.97,154.02,11313.0,120.9671,120.9828,120.9278,120.9671,11313.0
2017-05-23 12:50:00,154.01,154.06,153.97,154.06,22489.0,120.9592,120.9985,120.9278,120.9985,22489.0
2017-05-23 12:55:00,154.04,154.25,154.01,154.24,41672.0,120.9828,121.1477,120.9592,121.1399,41672.0
2017-05-23 13:00:00,154.24,154.36,154.24,154.35,11948.0,121.1399,121.2341,121.1399,121.2263,11948.0
2017-05-23 13:05:00,154.33,154.37,154.27,154.3,14363.0,121.2106,121.242,121.1634,121.187,14363.0
2017-05-23 13:10:00,154.3,154.36,154.25,154.31,9088.0,121.187,121.2341,121.1477,121.1948,9088.0
2017-05-23 13:15:00,154.35,154.42,154.34,154.39,17402.0,121.2263,121.2812,121.2184,121.2577,17402.0
2017-05-23 13:20:00,154.4,154.53,154.4,154.43,21420.0,121.2655,121.3676,121.2655,121.2891,21420.0
2017-05-23 13:25:00,154.42,154.42,154.26,154.26,14439.0,121.2812,121.2812,121.1556,121.1556,14439.0
2017-05-23 13:30:00,154.26,154.41,154.24,154.41,15618.0,121.1556,121.2734,121.1399,121.2734,15618.0
2017-05-23 13:35:00,154.42,154.45,154.32,154.35,15090.0,121.2812,121.3048,121.2027,121.2263,15090.0
2017-05-23 13:40:00,154.35,154.35,154.27,154.35,6780.0,121.2263,121.2263,121.1634,121.2263,6780.0
2017-05-23 13:45:00,154.34,154.35,154.23,154.24,12560.0,121.2184,121.2263,121.132,121.1399,12560.0
2017-05-23 13:50:00,154.24,154.3,154.24,154.29,7657.0,121.1399,121.187,121.1399,121.1791,7657.0
2017-05-23 13:55:00,154.28,154.31,154.22,154.29,21389.0,121.1713,121.1948,121.1242,121.1791,21389.0
2017-05-23 14:00:00,154.28,154.33,154.25,154.26,62365.0,121.1713,121.2106,121.1477,121.1556,62365.0
2017-05-23 14:05:00,154.26,154.31,154.25,154.29,13743.0,121.1556,121.1948,121.1477,121.1791,13743.0
2017-05-23 14:10:00,154.31,154.36,154.28,154.3,22166.0,121.1948,121.2341,121.1713,121.187,22166.0
2017-05-23 14:15:00,154.3,154.3,154.24,154.25,28993.0,121.187,121.187,121.1399,121.1477,28993.0
2017-05-23 14:20:00,154.24,154.29,154.2,154.27,17523.0,121.1399,121.1791,121.1085,121.1634,17523.0
2017-05-23 14:25:00,154.28,154.32,154.25,154.28,15206.0,121.1713,121.2027,121.1477,121.1713,15206.0
2017-05-23 14:30:00,154.27,154.43,154.25,154.41,18671.0,121.1634,121.2891,121.1477,121.2734,18671.0
2017-05-23 14:35:00,154.41,154.51,154.38,154.5,20945.0,121.2734,121.3519,121.2498,121.3441,20945.0
2017-05-23 14:40:00,154.5,154.5,154.38,154.39,18716.0,121.3441,121.3441,121.2498,121.2577,18716.0
2017-05-23 14:45:00,154.39,154.57,154.38,154.53,26370.0,121.2577,121.399,121.2498,121.3676,26370.0
2017-05-23 14:50:00,154.53,154.55,154.44,154.48,42843.0,121.3676,121.3833,121.2969,121.3284,42843.0
2017-05-23 14:55:00,154.48,154.49,154.42,154.48,13837.0,121.3284,121.3362,121.2812,121.3284,13837.0
2017-05-23 15:00:00,154.49,154.53,154.45,154.49,11849.0,121.3362,121.3676,121.3048,121.3362,11849.0
2017-05-23 15:05:00,154.51,154.56,154.47,154.49,9783.0,121.3519,121.3912,121.3205,121.3362,9783.0
2017-05-23 15:10:00,154.5,154.51,154.48,154.49,24360.0,121.3441,121.3519,121.3284,121.3362,24360.0
2017-05-23 15:15:00,154.49,154.49,154.4,154.41,18675.0,121.3362,121.3362,121.2655,121.2734,18675.0
2017-05-23 15:20:00,154.41,154.41,154.29,154.36,26544.0,121.2734,121.2734,121.1791,121.2341,26544.0
2017-05-23 15:25:00,154.36,154.37,154.2,154.21,29860.0,121.2341,121.242,121.1085,121.1163,29860.0
2017-05-23 15:30:00,154.2,154.28,154.13,154.27,38571.0,121.1085,121.1713,121.0535,121.1634,38571.0
2017-05-23 15:35:00,154.28,154.36,154.21,154.34,32889.0,121.1713,121.2341,121.1163,121.2184,32889.0
2017-05-23 15:40:00,154.34,154.36,154.24,154.24,34598.0,121.2184,121.2341,121.1399,121.1399,34598.0
2017-05-23 15:45:00,154.23,154.37,154.21,154.31,39641.0,121.132,121.242,121.1163,121.1948,39641.0
2017-05-23 15:50:00,154.31,154.33,154.1,154.19,74687.0,121.1948,121.2106,121.0299,121.1006,74687.0
2017-05-23 15:55:00,154.19,154.23,154.0,154.08,199921.0,121.1006,121.132,120.9514,121.0142,199921.0
2017-05-24 09:30:00,154.77,154.77,154.24,154.28,99931.0,121.5561,121.5561,121.1399,121.1713,99931.0
2017-05-24 09:35:00,154.29,154.55,154.11,154.17,32052.0,121.1791,121.3833,121.0378,121.0849,32052.0
2017-05-24 09:40:00,154.15,154.15,153.89,153.96,28111.0,121.0692,121.0692,120.865,120.92,28111.0
2017-05-24 09:45:00,153.96,153.96,153.79,153.93,25047.0,120.92,120.92,120.7864,120.8964,25047.0
2017-05-24 09:50:00,153.97,153.97,153.81,153.89,23551.0,120.9278,120.9278,120.8021,120.865,23551.0
2017-05-24 09:55:00,153.87,153.92,153.85,153.9,21679.0,120.8493,120.8885,120.8336,120.8728,21679.0
2017-05-24 10:00:00,153.91,154.04,153.9,154.02,30966.0,120.8807,120.9828,120.8728,120.9671,30966.0
2017-05-24 10:05:00,154.01,154.21,154.0,154.08,19965.0,120.9592,121.1163,120.9514,121.0142,19965.0
2017-05-24 10:10:00,154.08,154.31,154.05,154.26,19530.0,121.0142,121.1948,120.9906,121.1556,19530.0
2017-05-24 10:15:00,154.26,154.26,154.14,154.25,14833.0,121.1556,121.1556,121.0613,121.1477,14833.0
2017-05-24 10:20:00,154.25,154.4,154.17,154.26,20641.0,121.1477,121.2655,121.0849,121.1556,20641.0
2017-05-24 10:25:00,154.31,154.34,154.08,154.1,26197.0,121.1948,121.2184,121.0142,121.0299,26197.0
2017-05-24 10:30:00,154.11,154.24,154.04,154.04,31559.0,121.0378,121.1399,120.9828,120.9828,31559.0
2017-05-24 10:35:00,154.04,154.16,153.85,153.99,45671.0,120.9828,121.077,120.8336,120.9435,45671.0
2017-05-24 10:40:00,154.0,154.19,153.88,154.11,50708.0,120.9514,121.1006,120.8571,121.0378,50708.0
2017-05-24 10:45:00,154.15,154.28,154.06,154.22,24979.0,121.0692,121.1713,120.9985,121.1242,24979.0
2017-05-24 10:50:00,154.2,154.2,153.93,153.99,27730.0,121.1085,121.1085,120.8964,120.9435,27730.0
2017-05-24 10:55:00,154.0,154.02,153.9,154.0,28333.0,120.9514,120.9671,120.8728,120.9514,28333.0
2017-05-24 11:00:00,153.98,154.01,153.8,153.88,35484.0,120.9357,120.9592,120.7943,120.8571,35484.0
2017-05-24 11:05:00,153.88,154.09,153.87,154.03,43266.0,120.8571,121.0221,120.8493,120.9749,43266.0
2017-05-24 11:10:00,154.03,154.07,153.92,153.93,29144.0,120.9749,121.0064,120.8885,120.8964,29144.0
2017-05-24 11:15:00,153.93,154.05,153.84,154.02,36932.0,120.8964,120.9906,120.8257,120.9671,36932.0
2017-05-24 11:20:00,154.02,154.06,153.92,154.03,28226.0,120.9671,120.9985,120.8885,120.9749,28226.0
2017-05-24 11:25:00,154.05,154.29,154.03,154.25,29225.0,120.9906,121.1791,120.9749,121.1477,29225.0
2017-05-24 11:30:00,154.26,154.42,154.2,154.28,91641.0,121.1556,121.2812,121.1085,121.1713,91641.0
2017-05-24 11:35:00,154.28,154.47,154.17,154.47,81199.0,121.1713,121.3205,121.0849,121.3205,81199.0
2017-05-24 11:40:00,154.5,154.53,154.33,154.39,11141.0,121.3441,121.3676,121.2106,121.2577,11141.0
2017-05-24 11:45:00,154.41,154.52,154.39,154.44,17227.0,121.2734,121.3598,121.2577,121.2969,17227.0
2017-05-24 11:50:00,154.44,154.54,154.38,154.44,33976.0,121.2969,121.3755,121.2498,121.2969,33976.0
2017-05-24 11:55:00,154.44,154.53,154.4,154.5,28152.0,121.2969,121.3676,121.2655,121.3441,28152.0
2017-05-24 12:00:00,154.48,154.5,154.39,154.45,31306.0,121.3284,121.3441,121.2577,121.3048,31306.0
2017-05-24 12:05:00,154.47,154.5,154.42,154.45,10315.0,121.3205,121.3441,121.2812,121.3048,10315.0
2017-05-24 12:10:00,154.45,154.51,154.39,154.48,28981.0,121.3048,121.3519,121.2577,121.3284,28981.0
2017-05-24 12:15:00,154.45,154.53,154.43,154.46,9306.0,121.3048,121.3676,121.2891,121.3127,9306.0
2017-05-24 12:20:00,154.46,154.5,154.42,154.42,19755.0,121.3127,121.3441,121.2812,121.2812,19755.0
2017-05-24 12:25:00,154.42,154.6,154.41,154.58,15817.0,121.2812,121.4226,121.2734,121.4069,15817.0
2017-05-24 12:30:00,154.58,154.58,154.4,154.44,49519.0,121.4069,121.4069,121.2655,121.2969,49519.0
2017-05-24 12:35:00,154.45,154.52,154.42,154.45,32921.0,121.3048,121.3598,121.2812,121.3048,32921.0
2017-05-24 12:40:00,154.47,154.48,154.39,154.42,17077.0,121.3205,121.3284,121.2577,121.2812,17077.0
2017-05-24 12:45:00,154.42,154.45,154.4,154.44,18569.0,121.2812,121.3048,121.2655,121.2969,18569.0
2017-05-24 12:50:00,154.44,154.48,154.43,154.46,15076.0,121.2969,121.3284,121.2891,121.3127,15076.0
2017-05-24 12:55:00,154.45,154.47,154.4,154.44,13301.0,121.3048,121.3205,121.2655,121.2969,13301.0
2017-05-24 13:00:00,154.43,154.57,154.43,154.56,23565.0,121.2891,121.399,121.2891,121.3912,23565.0
2017-05-24 13:05:00,154.57,154.63,154.54,154.6,24727.0,121.399,121.4462,121.3755,121.4226,24727.0
2017-05-24 13:10:00,154.6,154.6,154.48,154.5,18893.0,121.4226,121.4226,121.3284,121.3441,18893.0
2017-05-24 13:15:00,154.5,154.51,154.4,154.4,15802.0,121.3441,121.3519,121.2655,121.2655,15802.0
2017-05-24 13:20:00,154.39,154.4,154.3,154.35,14533.0,121.2577,121.2655,121.187,121.2263,14533.0
2017-05-24 13:25:00,154.35,154.38,154.31,154.31,7992.0,121.2263,121.2498,121.1948,121.1948,7992.0
2017-05-24 13:30:00,154.29,154.33,154.26,154.32,8155.0,121.1791,121.2106,121.1556,121.2027,8155.0
2017-05-24 13:35:00,154.33,154.37,154.32,154.36,7599.0,121.2106,121.242,121.2027,121.2341,7599.0
2017-05-24 13:40:00,154.39,154.43,154.25,154.38,46080.0,121.2577,121.2891,121.1477,121.2498,46080.0
2017-05-24 13:45:00,154.38,154.49,154.38,154.4,10040.0,121.2498,121.3362,121.2498,121.2655,10040.0
2017-05-24 13:50:00,154.43,154.54,154.43,154.49,16328.0,121.2891,121.3755,121.2891,121.3362,16328.0
2017-05-24 13:55:00,154.47,154.48,154.42,154.42,11389.0,121.3205,121.3284,121.2812,121.2812,11389.0
2017-05-24 14:00:00,154.41,154.5,154.23,154.23,13571.0,121.2734,121.3441,121.132,121.132,13571.0
2017-05-24 14:05:00,154.22,154.39,154.21,154.39,11737.0,121.1242,121.2577,121.1163,121.2577,11737.0
2017-05-24 14:10:00,154.39,154.62,154.37,154.54,16896.0,121.2577,121.4383,121.242,121.3755,16896.0
2017-05-24 14:15:00,154.54,154.64,154.52,154.64,13376.0,121.3755,121.454,121.3598,121.454,13376.0
2017-05-24 14:20:00,154.65,154.68,154.56,154.56,18689.0,121.4619,121.4854,121.3912,121.3912,18689.0
2017-05-24 14:25:00,154.54,154.58,154.48,154.54,11035.0,121.3755,121.4069,121.3284,121.3755,11035.0
2017-05-24 14:30:00,154.57,154.57,154.36,154.36,8059.0,121.399,121.399,121.2341,121.2341,8059.0
2017-05-24 14:35:00,154.41,154.5,154.38,154.49,15105.0,121.2734,121.3441,121.2498,121.3362,15105.0
2017-05-24 14:40:00,154.48,154.59,154.46,154.52,10957.0,121.3284,121.4148,121.3127,121.3598,10957.0
2017-05-24 14:45:00,154.49,154.54,154.47,154.5,7502.0,121.3362,121.3755,121.3205,121.3441,7502.0
2017-05-24 14:50:00,154.53,154.57,154.46,154.55,9905.0,121.3676,121.399,121.3127,121.3833,9905.0
2017-05-24 14:55:00,154.55,154.72,154.51,154.7,15024.0,121.3833,121.5169,121.3519,121.5012,15024.0
2017-05-24 15:00:00,154.71,154.78,154.71,154.77,14523.0,121.509,121.564,121.509,121.5561,14523.0
2017-05-24 15:05:00,154.77,154.82,154.7,154.82,19362.0,121.5561,121.5954,121.5012,121.5954,19362.0
2017-05-24 15:10:00,154.82,154.85,154.69,154.74,13952.0,121.5954,121.619,121.4933,121.5326,13952.0
2017-05-24 15:15:00,154.72,154.79,154.7,154.71,12512.0,121.5169,121.5718,121.5012,121.509,12512.0
2017-05-24 15:20:00,154.72,154.79,154.69,154.71,28364.0,121.5169,121.5718,121.4933,121.509,28364.0
2017-05-24 15:25:00,154.71,154.75,154.66,154.73,14113.0,121.509,121.5404,121.4697,121.5247,14113.0
2017-05-24 15:30:00,154.76,154.91,154.72,154.9,33455.0,121.5483,121.6661,121.5169,121.6582,33455.0
2017-05-24 15:35:00,154.92,154.99,154.85,154.87,28664.0,121.6739,121.7289,121.619,121.6347,28664.0
2017-05-24 15:40:00,154.88,154.97,154.87,154.95,26718.0,121.6425,121.7132,121.6347,121.6975,26718.0
2017-05-24 15:45:00,154.94,154.94,154.77,154.77,44978.0,121.6896,121.6896,121.5561,121.5561,44978.0
2017-05-24 15:50:00,154.78,154.89,154.77,154.85,38781.0,121.564,121.6504,121.5561,121.619,38781.0
2017-05-24 15:55:00,154.85,154.85,154.52,154.6,129626.0,121.619,121.619,121.3598,121.4226,129626.0
2017-05-25 09:30:00,155.13,155.4,154.65,154.87,35518.0,121.8389,122.0509,121.4619,121.6347,35518.0
2017-05-25 09:35:00,154.88,155.14,154.87,154.93,14099.0,121.6425,121.8467,121.6347,121.6818,14099.0
2017-05-25 09:40:00,154.88,155.04,154.85,154.93,17859.0,121.6425,121.7682,121.619,121.6818,17859.0
2017-05-25 09:45:00,154.91,154.91,154.62,154.74,21454.0,121.6661,121.6661,121.4383,121.5326,21454.0
2017-05-25 09:50:00,154.75,154.96,154.74,154.95,11292.0,121.5404,121.7054,121.5326,121.6975,11292.0
2017-05-25 09:55:00,154.97,155.01,154.81,154.95,8828.0,121.7132,121.7446,121.5875,121.6975,8828.0
2017-05-25 10:00:00,154.94,155.02,154.72,154.84,20141.0,121.6896,121.7525,121.5169,121.6111,20141.0
2017-05-25 10:05:00,154.85,154.96,154.84,154.84,11379.0,121.619,121.7054,121.6111,121.6111,11379.0
2017-05-25 10:10:00,154.86,155.05,154.74,154.97,23311.0,121.6268,121.776,121.5326,121.7132,23311.0
2017-05-25 10:15:00,154.97,155.05,154.93,154.93,30337.0,121.7132,121.776,121.6818,121.6818,30337.0
2017-05-25 10:20:00,154.96,155.02,154.83,154.85,21116.0,121.7054,121.7525,121.6033,121.619,21116.0
2017-05-25 10:25:00,154.84,155.01,154.75,155.0,12383.0,121.6111,121.7446,121.5404,121.7368,12383.0
2017-05-25 10:30:00,155.01,155.05,154.86,154.99,24434.0,121.7446,121.776,121.6268,121.7289,24434.0
2017-05-25 10:35:00,154.97,155.03,154.95,155.01,23275.0,121.7132,121.7603,121.6975,121.7446,23275.0
2017-05-25 10:40:00,155.01,155.04,154.9,154.93,21735.0,121.7446,121.7682,121.6582,121.6818,21735.0
2017-05-25 10:45:00,154.93,155.03,154.9,155.0,13123.0,121.6818,121.7603,121.6582,121.7368,13123.0
2017-05-25 10:50:00,154.99,155.13,154.99,155.09,37351.0,121.7289,121.8389,121.7289,121.8075,37351.0
2017-05-25 10:55:00,155.13,155.15,154.98,154.98,12962.0,121.8389,121.8546,121.7211,121.7211,12962.0
2017-05-25 11:00:00,155.0,155.19,154.92,155.16,13965.0,121.7368,121.886,121.6739,121.8624,13965.0
2017-05-25 11:05:00,155.18,155.33,155.15,155.31,29003.0,121.8781,121.996,121.8546,121.9802,29003.0
2017-05-25 11:10:00,155.36,155.52,155.31,155.52,34373.0,122.0195,122.1452,121.9802,122.1452,34373.0
2017-05-25 11:15:00,155.52,155.66,155.52,155.54,57663.0,122.1452,122.2551,122.1452,122.1609,57663.0
2017-05-25 11:20:00,155.55,155.61,155.36,155.38,23897.0,122.1687,122.2159,122.0195,122.0352,23897.0
2017-05-25 11:25:00,155.37,155.39,155.28,155.37,19191.0,122.0274,122.0431,121.9567,122.0274,19191.0
2017-05-25 11:30:00,155.37,155.39,155.23,155.35,23028.0,122.0274,122.0431,121.9174,122.0117,23028.0
2017-05-25 11:35:00,155.34,155.35,155.13,155.29,20098.0,122.0038,122.0117,121.8389,121.9645,20098.0
2017-05-25 11:40:00,155.3,155.4,155.26,155.36,16732.0,121.9724,122.0509,121.941,122.0195,16732.0
2017-05-25 11:45:00,155.39,155.47,155.33,155.36,23475.0,122.0431,122.1059,121.996,122.0195,23475.0
2017-05-25 11:50:00,155.39,155.41,155.18,155.26,29913.0,122.0431,122.0588,121.8781,121.941,29913.0
2017-05-25 11:55:00,155.28,155.32,155.18,155.28,10758.0,121.9567,121.9881,121.8781,121.9567,10758.0
2017-05-25 12:00:00,155.28,155.34,155.19,155.19,24562.0,121.9567,122.0038,121.886,121.886,24562.0
2017-05-25 12:05:00,155.18,155.31,155.17,155.21,16681.0,121.8781,121.9802,121.8703,121.9017,16681.0
2017-05-25 12:10:00,155.2,155.29,155.15,155.26,16416.0,121.8939,121.9645,121.8546,121.941,16416.0
2017-05-25 12:15:00,155.26,155.39,155.23,155.33,20235.0,121.941,122.0431,121.9174,121.996,20235.0
2017-05-25 12:20:00,155.34,155.57,155.33,155.53,23878.0,122.0038,122.1844,121.996,122.153,23878.0
2017-05-25 12:25:00,155.55,155.56,155.33,155.39,14916.0,122.1687,122.1766,121.996,122.0431,14916.0
2017-05-25 12:30:00,155.38,155.46,155.36,155.41,5334.0,122.0352,122.0981,122.0195,122.0588,5334.0
2017-05-25 12:35:00,155.4,155.5,155.4,155.49,10561.0,122.0509,122.1295,122.0509,122.1216,10561.0
2017-05-25 12:40:00,155.48,155.62,155.46,155.57,81560.0,122.1138,122.2237,122.0981,122.1844,81560.0
2017-05-25 12:45:00,155.58,155.73,155.58,155.71,14132.0,122.1923,122.3101,122.1923,122.2944,14132.0
2017-05-25 12:50:00,155.69,155.8,155.64,155.75,13648.0,122.2787,122.3651,122.2394,122.3258,13648.0
2017-05-25 12:55:00,155.74,155.82,155.73,155.79,7658.0,122.318,122.3808,122.3101,122.3572,7658.0
2017-05-25 13:00:00,155.76,155.89,155.75,155.86,8908.0,122.3337,122.4358,122.3258,122.4122,8908.0
2017-05-25 13:05:00,155.88,155.95,155.79,155.92,26843.0,122.4279,122.4829,122.3572,122.4593,26843.0
2017-05-25 13:10:00,155.93,155.99,155.91,155.94,12432.0,122.4672,122.5143,122.4515,122.475,12432.0
2017-05-25 13:15:00,155.94,156.02,155.93,156.02,15096.0,122.475,122.5379,122.4672,122.5379,15096.0
2017-05-25 13:20:00,156.01,156.04,155.95,155.99,13874.0,122.53,122.5536,122.4829,122.5143,13874.0
2017-05-25 13:25:00,156.0,156.02,155.9,155.95,23114.0,122.5222,122.5379,122.4436,122.4829,23114.0
2017-05-25 13:30:00,155.93,155.94,155.76,155.76,28678.0,122.4672,122.475,122.3337,122.3337,28678.0
2017-05-25 13:35:00,155.77,155.83,155.74,155.77,18390.0,122.3415,122.3887,122.318,122.3415,18390.0
2017-05-25 13:40:00,155.77,155.83,155.72,155.77,18162.0,122.3415,122.3887,122.3023,122.3415,18162.0
2017-05-25 13:45:00,155.78,155.84,155.76,155.77,17686.0,122.3494,122.3965,122.3337,122.3415,17686.0
2017-05-25 13:50:00,155.75,155.77,155.69,155.74,15923.0,122.3258,122.3415,122.2787,122.318,15923.0
2017-05-25 13:55:00,155.75,155.78,155.68,155.78,15829.0,122.3258,122.3494,122.2708,122.3494,15829.0
2017-05-25 14:00:00,155.77,155.78,155.6,155.66,12223.0,122.3415,122.3494,122.208,122.2551,12223.0
2017-05-25 14:05:00,155.66,155.7,155.61,155.67,9826.0,122.2551,122.2866,122.2159,122.263,9826.0
2017-05-25 14:10:00,155.66,155.75,155.66,155.71,17275.0,122.2551,122.3258,122.2551,122.2944,17275.0
2017-05-25 14:15:00,155.74,155.77,155.66,155.71,16048.0,122.318,122.3415,122.2551,122.2944,16048.0
2017-05-25 14:20:00,155.72,155.79,155.67,155.71,25205.0,122.3023,122.3572,122.263,122.2944,25205.0
2017-05-25 14:25:00,155.7,155.7,155.57,155.6,21421.0,122.2866,122.2866,122.1844,122.208,21421.0
2017-05-25 14:30:00,155.59,155.61,155.47,155.51,15103.0,122.2002,122.2159,122.1059,122.1373,15103.0
2017-05-25 14:35:00,155.52,155.6,155.5,155.5,38724.0,122.1452,122.208,122.1295,122.1295,38724.0
2017-05-25 14:40:00,155.52,155.52,155.38,155.44,28045.0,122.1452,122.1452,122.0352,122.0823,28045.0
2017-05-25 14:45:00,155.44,155.54,155.42,155.48,18520.0,122.0823,122.1609,122.0666,122.1138,18520.0
2017-05-25 14:50:00,155.47,155.56,155.47,155.55,21265.0,122.1059,122.1766,122.1059,122.1687,21265.0
2017-05-25 14:55:00,155.54,155.6,155.52,155.53,26597.0,122.1609,122.208,122.1452,122.153,26597.0
2017-05-25 15:00:00,155.54,155.54,155.41,155.51,20982.0,122.1609,122.1609,122.0588,122.1373,20982.0
2017-05-25 15:05:00,155.51,155.6,155.4,155.43,35102.0,122.1373,122.208,122.0509,122.0745,35102.0
2017-05-25 15:10:00,155.44,155.55,155.41,155.47,43738.0,122.0823,122.1687,122.0588,122.1059,43738.0
2017-05-25 15:15:00,155.47,155.54,155.44,155.46,19365.0,122.1059,122.1609,122.0823,122.0981,19365.0
2017-05-25 15:20:00,155.46,155.61,155.39,155.52,53953.0,122.0981,122.2159,122.0431,122.1452,53953.0
2017-05-25 15:25:00,155.5,155.65,155.47,155.64,160203.0,122.1295,122.2473,122.1059,122.2394,160203.0
2017-05-25 15:30:00,155.62,155.63,155.56,155.61,25835.0,122.2237,122.2316,122.1766,122.2159,25835.0
2017-05-25 15:35:00,155.6,155.65,155.56,155.6,24322.0,122.208,122.2473,122.1766,122.208,24322.0
2017-05-25 15:40:00,155.59,155.77,155.58,155.76,23079.0,122.2002,122.3415,122.1923,122.3337,23079.0
2017-05-25 15:45:00,155.78,155.94,155.71,155.72,76874.0,122.3494,122.475,122.2944,122.3023,76874.0
2017-05-25 15:50:00,155.68,155.69,155.38,155.46,55944.0,122.2708,122.2787,122.0352,122.0981,55944.0
2017-05-25 15:55:00,155.46,155.52,155.35,155.44,111557.0,122.0981,122.1452,122.0117,122.0823,111557.0
2017-05-26 09:30:00,155.6,155.85,155.0,155.66,45500.0,122.208,122.4044,121.7368,122.2551,45500.0
2017-05-26 09:35:00,155.66,155.66,155.32,155.45,11785.0,122.2551,122.2551,121.9881,122.0902,11785.0
2017-05-26 09:40:00,155.46,155.63,155.27,155.53,26241.0,122.0981,122.2316,121.9488,122.153,26241.0
2017-05-26 09:45:00,155.52,155.96,155.44,155.91,21255.0,122.1452,122.4908,122.0823,122.4515,21255.0
2017-05-26 09:50:00,155.92,155.96,155.8,155.96,15307.0,122.4593,122.4908,122.3651,122.4908,15307.0
2017-05-26 09:55:00,155.95,155.97,155.56,155.67,18378.0,122.4829,122.4986,122.1766,122.263,18378.0
2017-05-26 10:00:00,155.65,155.65,155.39,155.45,11308.0,122.2473,122.2473,122.0431,122.0902,11308.0
2017-05-26 10:05:00,155.49,155.7,155.47,155.65,21501.0,122.1216,122.2866,122.1059,122.2473,21501.0
2017-05-26 10:10:00,155.64,155.75,155.5,155.58,18953.0,122.2394,122.3258,122.1295,122.1923,18953.0
2017-05-26 10:15:00,155.61,155.69,155.55,155.62,11231.0,122.2159,122.2787,122.1687,122.2237,11231.0
2017-05-26 10:20:00,155.67,155.67,155.34,155.54,58061.0,122.263,122.263,122.0038,122.1609,58061.0
2017-05-26 10:25:00,155.55,155.56,155.16,155.16,31699.0,122.1687,122.1766,121.8624,121.8624,31699.0
2017-05-26 10:30:00,155.21,155.42,155.2,155.27,20296.0,121.9017,122.0666,121.8939,121.9488,20296.0
2017-05-26 10:35:00,155.29,155.54,155.22,155.51,99637.0,121.9645,122.1609,121.9096,122.1373,99637.0
2017-05-26 10:40:00,155.51,155.56,155.27,155.35,30459.0,122.1373,122.1766,121.9488,122.0117,30459.0
2017-05-26 10:45:00,155.41,155.49,155.38,155.39,10650.0,122.0588,122.1216,122.0352,122.0431,10650.0
2017-05-26 10:50:00,155.4,155.45,155.29,155.32,14339.0,122.0509,122.0902,121.9645,121.9881,14339.0
2017-05-26 10:55:00,155.3,155.37,155.28,155.33,18725.0,121.9724,122.0274,121.9567,121.996,18725.0
2017-05-26 11:00:00,155.33,155.56,155.3,155.53,17411.0,121.996,122.1766,121.9724,122.153,17411.0
2017-05-26 11:05:00,155.52,155.73,155.46,155.72,33061.0,122.1452,122.3101,122.0981,122.3023,33061.0
2017-05-26 11:10:00,155.72,155.91,155.68,155.89,12976.0,122.3023,122.4515,122.2708,122.4358,12976.0
2017-05-26 11:15:00,155.88,155.88,155.7,155.71,22930.0,122.4279,122.4279,122.2866,122.2944,22930.0
2017-05-26 11:20:00,155.74,155.77,155.67,155.73,54118.0,122.318,122.3415,122.263,122.3101,54118.0
2017-05-26 11:25:00,155.75,155.86,155.74,155.78,21193.0,122.3258,122.4122,122.318,122.3494,21193.0
2017-05-26 11:30:00,155.78,155.96,155.78,155.92,13415.0,122.3494,122.4908,122.3494,122.4593,13415.0
2017-05-26 11:35:00,155.92,156.13,155.91,156.1,29008.0,122.4593,122.6243,122.4515,122.6007,29008.0
2017-05-26 11:40:00,156.09,156.09,155.8,155.82,12160.0,122.5929,122.5929,122.3651,122.3808,12160.0
2017-05-26 11:45:00,155.8,155.89,155.71,155.86,23018.0,122.3651,122.4358,122.2944,122.4122,23018.0
2017-05-26 11:50:00,155.88,155.91,155.81,155.89,10124.0,122.4279,122.4515,122.3729,122.4358,10124.0
2017-05-26 11:55:00,155.88,155.93,155.85,155.86,12895.0,122.4279,122.4672,122.4044,122.4122,12895.0
2017-05-26 12:00:00,155.84,155.84,155.65,155.68,16384.0,122.3965,122.3965,122.2473,122.2708,16384.0
2017-05-26 12:05:00,155.68,155.68,155.62,155.64,7840.0,122.2708,122.2708,122.2237,122.2394,7840.0
2017-05-26 12:10:00,155.66,155.69,155.59,155.68,9788.0,122.2551,122.2787,122.2002,122.2708,9788.0
2017-05-26 12:15:00,155.69,155.78,155.69,155.77,11326.0,122.2787,122.3494,122.2787,122.3415,11326.0
2017-05-26 12:20:00,155.75,155.79,155.73,155.75,10816.0,122.3258,122.3572,122.3101,122.3258,10816.0
2017-05-26 12:25:00,155.74,155.8,155.72,155.76,9247.0,122.318,122.3651,122.3023,122.3337,9247.0
2017-05-26 12:30:00,155.74,155.74,155.65,155.66,11081.0,122.318,122.318,122.2473,122.2551,11081.0
2017-05-26 12:35:00,155.64,155.8,155.62,155.8,13308.0,122.2394,122.3651,122.2237,122.3651,13308.0
2017-05-26 12:40:00,155.81,155.84,155.76,155.83,13158.0,122.3729,122.3965,122.3337,122.3887,13158.0
2017-05-26 12:45:00,155.84,155.9,155.8,155.87,9380.0,122.3965,122.4436,122.3651,122.4201,9380.0
2017-05-26 12:50:00,155.88,155.91,155.83,155.86,7298.0,122.4279,122.4515,122.3887,122.4122,7298.0
2017-05-26 12:55:00,155.88,155.91,155.83,155.85,10559.0,122.4279,122.4515,122.3887,122.4044,10559.0
2017-05-26 13:00:00,155.85,155.87,155.79,155.79,11842.0,122.4044,122.4201,122.3572,122.3572,11842.0
2017-05-26 13:05:00,155.8,155.9,155.8,155.88,11724.0,122.3651,122.4436,122.3651,122.4279,11724.0
2017-05-26 13:10:00,155.91,155.91,155.85,155.87,9937.0,122.4515,122.4515,122.4044,122.4201,9937.0
2017-05-26 13:15:00,155.87,155.9,155.78,155.79,13829.0,122.4201,122.4436,122.3494,122.3572,13829.0
2017-05-26 13:20:00,155.8,155.81,155.67,155.75,13037.0,122.3651,122.3729,122.263,122.3258,13037.0
2017-05-26 13:25:00,155.75,155.76,155.68,155.73,13933.0,122.3258,122.3337,122.2708,122.3101,13933.0
2017-05-26 13:30:00,155.74,155.76,155.68,155.75,21098.0,122.318,122.3337,122.2708,122.3258,21098.0
2017-05-26 13:35:00,155.75,155.76,155.69,155.71,12454.0,122.3258,122.3337,122.2787,122.2944,12454.0
2017-05-26 13:40:00,155.7,155.73,155.64,155.73,20377.0,122.2866,122.3101,122.2394,122.3101,20377.0
2017-05-26 13:45:00,155.75,155.76,155.69,155.71,14044.0,122.3258,122.3337,122.2787,122.2944,14044.0
2017-05-26 13:50:00,155.71,155.73,155.56,155.57,18297.0,122.2944,122.3101,122.1766,122.1844,18297.0
2017-05-26 13:55:00,155.58,155.59,155.5,155.5,13998.0,122.1923,122.2002,122.1295,122.1295,13998.0
2017-05-26 14:00:00,155.52,155.55,155.48,155.55,27442.0,122.1452,122.1687,122.1138,122.1687,27442.0
2017-05-26 14:05:00,155.56,155.62,155.55,155.58,23456.0,122.1766,122.2237,122.1687,122.1923,23456.0
2017-05-26 14:10:00,155.57,155.61,155.52,155.59,22650.0,122.1844,122.2159,122.1452,122.2002,22650.0
2017-05-26 14:15:00,155.6,155.62,155.56,155.56,21446.0,122.208,122.2237,122.1766,122.1766,21446.0
2017-05-26 14:20:00,155.55,155.56,155.47,155.47,11502.0,122.1687,122.1766,122.1059,122.1059,11502.0
2017-05-26 14:25:00,155.48,155.48,155.06,155.19,69813.0,122.1138,122.1138,121.7839,121.886,69813.0
2017-05-26 14:30:00,155.16,155.22,155.0,155.01,48732.0,121.8624,121.9096,121.7368,121.7446,48732.0
2017-05-26 14:35:00,155.01,155.11,154.84,154.89,79316.0,121.7446,121.8232,121.6111,121.6504,79316.0
2017-05-26 14:40:00,154.9,155.2,154.87,155.18,23477.0,121.6582,121.8939,121.6347,121.8781,23477.0
2017-05-26 14:45:00,155.17,155.19,155.09,155.17,10210.0,121.8703,121.886,121.8075,121.8703,10210.0
2017-05-26 14:50:00,155.18,155.19,155.11,155.11,12021.0,121.8781,121.886,121.8232,121.8232,12021.0
2017-05-26 14:55:00,155.11,155.16,155.03,155.16,12876.0,121.8232,121.8624,121.7603,121.8624,12876.0
2017-05-26 15:00:00,155.15,155.19,155.13,155.18,9548.0,121.8546,121.886,121.8389,121.8781,9548.0
2017-05-26 15:05:00,155.19,155.28,155.19,155.22,13425.0,121.886,121.9567,121.886,121.9096,13425.0
2017-05-26 15:10:00,155.23,155.24,155.18,155.22,11100.0,121.9174,121.9253,121.8781,121.9096,11100.0
2017-05-26 15:15:00,155.21,155.26,155.21,155.25,9805.0,121.9017,121.941,121.9017,121.9331,9805.0
2017-05-26 15:20:00,155.25,155.25,155.1,155.14,13493.0,121.9331,121.9331,121.8153,121.8467,13493.0
2017-05-26 15:25:00,155.13,155.26,155.12,155.2,13599.0,121.8389,121.941,121.831,121.8939,13599.0
2017-05-26 15:30:00,155.2,155.25,155.18,155.21,13510.0,121.8939,121.9331,121.8781,121.9017,13510.0
2017-05-26 15:35:00,155.2,155.22,155.17,155.18,21409.0,121.8939,121.9096,121.8703,121.8781,21409.0
2017-05-26 15:40:00,155.19,155.22,155.15,155.2,19518.0,121.886,121.9096,121.8546,121.8939,19518.0
2017-05-26 15:45:00,155.19,155.28,155.19,155.22,28918.0,121.886,121.9567,121.886,121.9096,28918.0
2017-05-26 15:50:00,155.25,155.3,155.15,155.15,43309.0,121.9331,121.9724,121.8546,121.8546,43309.0
2017-05-26 15:55:00,155.14,155.14,154.79,155.0,189961.0,121.8467,121.8467,121.5718,121.7368,189961.0
2017-05-30 09:30:00,155.01,155.19,154.78,154.85,41451.0,121.7446,121.886,121.564,121.619,41451.0
2017-05-30 09:35:00,154.76,154.91,154.76,154.87,14145.0,121.5483,121.6661,121.5483,121.6347,14145.0
2017-05-30 09:40:00,154.88,154.92,154.76,154.84,14771.0,121.6425,121.6739,121.5483,121.6111,14771.0
2017-05-30 09:45:00,154.8,154.93,154.75,154.89,26379.0,121.5797,121.6818,121.5404,121.6504,26379.0
2017-05-30 09:50:00,154.9,155.26,154.9,155.25,20459.0,121.6582,121.941,121.6582,121.9331,20459.0
2017-05-30 09:55:00,155.25,155.3,154.78,154.9,49271.0,121.9331,121.9724,121.564,121.6582,49271.0
2017-05-30 10:00:00,154.93,155.35,154.85,155.3,61620.0,121.6818,122.0117,121.619,121.9724,61620.0
2017-05-30 10:05:00,155.3,155.37,155.19,155.26,14588.0,121.9724,122.0274,121.886,121.941,14588.0
2017-05-30 10:10:00,155.26,155.26,155.02,155.1,22229.0,121.941,121.941,121.7525,121.8153,22229.0
2017-05-30 10:15:00,155.08,155.21,154.94,154.99,34617.0,121.7996,121.9017,121.6896,121.7289,34617.0
2017-05-30 10:20:00,154.97,155.0,154.76,154.8,18224.0,121.7132,121.7368,121.5483,121.5797,18224.0
2017-05-30 10:25:00,154.81,155.1,154.79,155.1,14442.0,121.5875,121.8153,121.5718,121.8153,14442.0
2017-05-30 10:30:00,155.1,155.21,155.05,155.18,11790.0,121.8153,121.9017,121.776,121.8781,11790.0
2017-05-30 10:35:00,155.15,155.2,155.01,155.06,31742.0,121.8546,121.8939,121.7446,121.7839,31742.0
2017-05-30 10:40:00,155.01,155.05,154.86,154.86,30631.0,121.7446,121.776,121.6268,121.6268,30631.0
2017-05-30 10:45:00,154.88,154.99,154.83,154.85,26469.0,121.6425,121.7289,121.6033,121.619,26469.0
2017-05-30 10:50:00,154.82,154.82,154.64,154.67,10681.0,121.5954,121.5954,121.454,121.4776,10681.0
2017-05-30 10:55:00,154.67,154.82,154.66,154.72,11690.0,121.4776,121.5954,121.4697,121.5169,11690.0
2017-05-30 11:00:00,154.7,154.85,154.69,154.79,18020.0,121.5012,121.619,121.4933,121.5718,18020.0
2017-05-30 11:05:00,154.76,154.89,154.73,154.88,14359.0,121.5483,121.6504,121.5247,121.6425,14359.0
2017-05-30 11:10:00,154.88,154.95,154.83,154.91,16147.0,121.6425,121.6975,121.6033,121.6661,16147.0
2017-05-30 11:15:00,154.88,154.88,154.7,154.77,68633.0,121.6425,121.6425,121.5012,121.5561,68633.0
2017-05-30 11:20:00,154.78,154.79,154.7,154.71,10160.0,121.564,121.5718,121.5012,121.509,10160.0
2017-05-30 11:25:00,154.71,154.71,154.43,154.47,32128.0,121.509,121.509,121.2891,121.3205,32128.0
2017-05-30 11:30:00,154.45,154.56,154.35,154.53,19196.0,121.3048,121.3912,121.2263,121.3676,19196.0
2017-05-30 11:35:00,154.51,154.54,154.35,154.47,24367.0,121.3519,121.3755,121.2263,121.3205,24367.0
2017-05-30 11:40:00,154.44,154.48,154.34,154.35,12967.0,121.2969,121.3284,121.2184,121.2263,12967.0
2017-05-30 11:45:00,154.36,154.41,154.28,154.4,13195.0,121.2341,121.2734,121.1713,121.2655,13195.0
2017-05-30 11:50:00,154.39,154.42,154.18,154.22,14238.0,121.2577,121.2812,121.0927,121.1242,14238.0
2017-05-30 11:55:00,154.24,154.31,154.13,154.28,23763.0,121.1399,121.1948,121.0535,121.1713,23763.0
2017-05-30 12:00:00,154.28,154.29,154.22,154.28,16285.0,121.1713,121.1791,121.1242,121.1713,16285.0
2017-05-30 12:05:00,154.27,154.33,154.17,154.33,10020.0,121.1634,121.2106,121.0849,121.2106,10020.0
2017-05-30 12:10:00,154.32,154.43,154.32,154.42,7287.0,121.2027,121.2891,121.2027,121.2812,7287.0
2017-05-30 12:15:00,154.43,154.43,154.34,154.42,8325.0,121.2891,121.2891,121.2184,121.2812,8325.0
2017-05-30 12:20:00,154.42,154.52,154.39,154.5,27974.0,121.2812,121.3598,121.2577,121.3441,27974.0
2017-05-30 12:25:00,154.52,154.55,154.49,154.52,12316.0,121.3598,121.3833,121.3362,121.3598,12316.0
2017-05-30 12:30:00,154.52,154.52,154.33,154.33,9184.0,121.3598,121.3598,121.2106,121.2106,9184.0
2017-05-30 12:35:00,154.35,154.35,154.2,154.22,8995.0,121.2263,121.2263,121.1085,121.1242,8995.0
2017-05-30 12:40:00,154.24,154.27,154.14,154.14,10471.0,121.1399,121.1634,121.0613,121.0613,10471.0
2017-05-30 12:45:00,154.13,154.22,154.12,154.15,8962.0,121.0535,121.1242,121.0456,121.0692,8962.0
2017-05-30 12:50:00,154.15,154.24,154.15,154.17,8244.0,121.0692,121.1399,121.0692,121.0849,8244.0
2017-05-30 12:55:00,154.18,154.21,154.11,154.12,11872.0,121.0927,121.1163,121.0378,121.0456,11872.0
2017-05-30 13:00:00,154.12,154.21,154.1,154.14,12877.0,121.0456,121.1163,121.0299,121.0613,12877.0
2017-05-30 13:05:00,154.13,154.19,154.09,154.11,13017.0,121.0535,121.1006,121.0221,121.0378,13017.0
2017-05-30 13:10:00,154.12,154.12,154.05,154.07,14089.0,121.0456,121.0456,120.9906,121.0064,14089.0
2017-05-30 13:15:00,154.06,154.07,154.0,154.04,14290.0,120.9985,121.0064,120.9514,120.9828,14290.0
2017-05-30 13:20:00,154.03,154.06,153.9,153.97,23250.0,120.9749,120.9985,120.8728,120.9278,23250.0
2017-05-30 13:25:00,153.96,154.0,153.89,153.91,15556.0,120.92,120.9514,120.865,120.8807,15556.0
2017-05-30 13:30:00,153.91,153.93,153.89,153.9,11985.0,120.8807,120.8964,120.865,120.8728,11985.0
2017-05-30 13:35:00,153.92,153.95,153.85,153.9,17083.0,120.8885,120.9121,120.8336,120.8728,17083.0
2017-05-30 13:40:00,153.91,153.93,153.84,153.85,16400.0,120.8807,120.8964,120.8257,120.8336,16400.0
2017-05-30 13:45:00,153.84,153.9,153.83,153.86,19446.0,120.8257,120.8728,120.8179,120.8414,19446.0
2017-05-30 13:50:00,153.87,153.89,153.81,153.85,13752.0,120.8493,120.865,120.8021,120.8336,13752.0
2017-05-30 13:55:00,153.81,153.84,153.77,153.8,17822.0,120.8021,120.8257,120.7707,120.7943,17822.0
2017-05-30 14:00:00,153.81,153.82,153.76,153.8,13346.0,120.8021,120.81,120.7629,120.7943,13346.0
2017-05-30 14:05:00,153.8,153.82,153.73,153.81,15263.0,120.7943,120.81,120.7393,120.8021,15263.0
2017-05-30 14:10:00,153.81,153.82,153.75,153.75,23304.0,120.8021,120.81,120.755,120.755,23304.0
2017-05-30 14:15:00,153.75,153.78,153.75,153.75,14109.0,120.755,120.7786,120.755,120.755,14109.0
2017-05-30 14:20:00,153.77,153.77,153.68,153.68,20002.0,120.7707,120.7707,120.7,120.7,20002.0
2017-05-30 14:25:00,153.67,153.82,153.67,153.76,18953.0,120.6922,120.81,120.6922,120.7629,18953.0
2017-05-30 14:30:00,153.75,153.86,153.75,153.8,15319.0,120.755,120.8414,120.755,120.7943,15319.0
2017-05-30 14:35:00,153.79,153.8,153.57,153.61,52682.0,120.7864,120.7943,120.6137,120.6451,52682.0
2017-05-30 14:40:00,153.58,153.79,153.56,153.75,38394.0,120.6215,120.7864,120.6058,120.755,38394.0
2017-05-30 14:45:00,153.75,153.8,153.7,153.73,29121.0,120.755,120.7943,120.7158,120.7393,29121.0
2017-05-30 14:50:00,153.71,153.74,153.66,153.66,13100.0,120.7236,120.7472,120.6843,120.6843,13100.0
2017-05-30 14:55:00,153.69,153.71,153.64,153.67,17820.0,120.7079,120.7236,120.6686,120.6922,17820.0
2017-05-30 15:00:00,153.69,153.81,153.68,153.74,34094.0,120.7079,120.8021,120.7,120.7472,34094.0
2017-05-30 15:05:00,153.75,153.94,153.75,153.82,41236.0,120.755,120.9042,120.755,120.81,41236.0
2017-05-30 15:10:00,153.83,154.01,153.8,154.0,20790.0,120.8179,120.9592,120.7943,120.9514,20790.0
2017-05-30 15:15:00,153.99,154.05,153.98,154.0,21290.0,120.9435,120.9906,120.9357,120.9514,21290.0
2017-05-30 15:20:00,153.97,153.99,153.95,153.98,27294.0,120.9278,120.9435,120.9121,120.9357,27294.0
2017-05-30 15:25:00,153.98,153.98,153.9,153.96,21989.0,120.9357,120.9357,120.8728,120.92,21989.0
2017-05-30 15:30:00,153.97,154.0,153.94,154.0,50023.0,120.9278,120.9514,120.9042,120.9514,50023.0
2017-05-30 15:35:00,154.0,154.05,153.92,153.98,35646.0,120.9514,120.9906,120.8885,120.9357,35646.0
2017-05-30 15:40:00,153.97,154.03,153.95,153.98,24764.0,120.9278,120.9749,120.9121,120.9357,24764.0
2017-05-30 15:45:00,153.99,154.03,153.96,153.99,36219.0,120.9435,120.9749,120.92,120.9435,36219.0
2017-05-30 15:50:00,153.99,154.06,153.88,153.92,48404.0,120.9435,120.9985,120.8571,120.8885,48404.0
2017-05-30 15:55:00,153.93,153.93,153.77,153.85,109273.0,120.8964,120.8964,120.7707,120.8336,109273.0
2017-05-31 09:30:00,153.67,154.62,153.67,154.35,71959.0,120.6922,121.4383,120.6922,121.2263,71959.0
2017-05-31 09:35:00,154.3,154.83,154.11,154.75,85649.0,121.187,121.6033,121.0378,121.5404,85649.0
2017-05-31 09:40:00,154.78,154.81,154.17,154.17,30875.0,121.564,121.5875,121.0849,121.0849,30875.0
2017-05-31 09:45:00,154.13,154.44,153.93,154.0,21857.0,121.0535,121.2969,120.8964,120.9514,21857.0
2017-05-31 09:50:00,154.01,154.25,154.0,154.1,23157.0,120.9592,121.1477,120.9514,121.0299,23157.0
2017-05-31 09:55:00,154.04,154.15,153.75,153.9,40441.0,120.9828,121.0692,120.755,120.8728,40441.0
2017-05-31 10:00:00,153.79,154.03,153.74,153.99,21313.0,120.7864,120.9749,120.7472,120.9435,21313.0
2017-05-31 10:05:00,154.01,154.34,153.96,154.25,54691.0,120.9592,121.2184,120.92,121.1477,54691.0
2017-05-31 10:10:00,154.26,154.34,154.19,154.33,46659.0,121.1556,121.2184,121.1006,121.2106,46659.0
2017-05-31 10:15:00,154.3,154.36,154.15,154.26,24385.0,121.187,121.2341,121.0692,121.1556,24385.0
2017-05-31 10:20:00,154.29,154.29,154.08,154.14,28046.0,121.1791,121.1791,121.0142,121.0613,28046.0
2017-05-31 10:25:00,154.15,154.42,154.14,154.16,39974.0,121.0692,121.2812,121.0613,121.077,39974.0
2017-05-31 10:30:00,154.17,154.69,154.13,154.69,34044.0,121.0849,121.4933,121.0535,121.4933,34044.0
2017-05-31 10:35:00,154.71,154.74,154.6,154.72,16338.0,121.509,121.5326,121.4226,121.5169,16338.0
2017-05-31 10:40:00,154.76,154.87,154.63,154.75,20845.0,121.5483,121.6347,121.4462,121.5404,20845.0
2017-05-31 10:45:00,154.76,154.81,154.65,154.74,20826.0,121.5483,121.5875,121.4619,121.5326,20826.0
2017-05-31 10:50:00,154.74,154.93,154.74,154.87,42811.0,121.5326,121.6818,121.5326,121.6347,42811.0
2017-05-31 10:55:00,154.87,154.87,154.38,154.51,72212.0,121.6347,121.6347,121.2498,121.3519,72212.0
2017-05-31 11:00:00,154.5,154.82,154.49,154.8,31707.0,121.3441,121.5954,121.3362,121.5797,31707.0
2017-05-31 11:05:00,154.79,155.02,154.75,154.85,42738.0,121.5718,121.7525,121.5404,121.619,42738.0
2017-05-31 11:10:00,154.85,154.86,154.61,154.64,18711.0,121.619,121.6268,121.4305,121.454,18711.0
2017-05-31 11:15:00,154.69,154.69,154.54,154.54,26427.0,121.4933,121.4933,121.3755,121.3755,26427.0
2017-05-31 11:20:00,154.53,154.61,154.37,154.41,70671.0,121.3676,121.4305,121.242,121.2734,70671.0
2017-05-31 11:25:00,154.4,154.43,154.12,154.18,37578.0,121.2655,121.2891,121.0456,121.0927,37578.0
2017-05-31 11:30:00,154.19,154.35,154.14,154.18,27602.0,121.1006,121.2263,121.0613,121.0927,27602.0
2017-05-31 11:35:00,154.18,154.23,154.08,154.1,14937.0,121.0927,121.132,121.0142,121.0299,14937.0
2017-05-31 11:40:00,154.08,154.38,154.04,154.37,15473.0,121.0142,121.2498,120.9828,121.242,15473.0
2017-05-31 11:45:00,154.37,154.43,154.22,154.27,12909.0,121.242,121.2891,121.1242,121.1634,12909.0
2017-05-31 11:50:00,154.3,154.38,154.24,154.38,7783.0,121.187,121.2498,121.1399,121.2498,7783.0
2017-05-31 11:55:00,154.39,154.4,154.28,154.33,21947.0,121.2577,121.2655,121.1713,121.2106,21947.0
2017-05-31 12:00:00,154.31,154.32,154.23,154.25,14994.0,121.1948,121.2027,121.132,121.1477,14994.0
2017-05-31 12:05:00,154.26,154.27,154.19,154.22,22084.0,121.1556,121.1634,121.1006,121.1242,22084.0
2017-05-31 12:10:00,154.24,154.4,154.22,154.38,28083.0,121.1399,121.2655,121.1242,121.2498,28083.0
2017-05-31 12:15:00,154.37,154.42,154.27,154.39,28951.0,121.242,121.2812,121.1634,121.2577,28951.0
2017-05-31 12:20:00,154.39,154.42,154.28,154.3,14249.0,121.2577,121.2812,121.1713,121.187,14249.0
2017-05-31 12:25:00,154.32,154.32,154.14,154.16,20605.0,121.2027,121.2027,121.0613,121.077,20605.0
2017-05-31 12:30:00,154.17,154.24,154.15,154.22,7298.0,121.0849,121.1399,121.0692,121.1242,7298.0
2017-05-31 12:35:00,154.22,154.34,154.17,154.31,19205.0,121.1242,121.2184,121.0849,121.1948,19205.0
2017-05-31 12:40:00,154.3,154.42,154.27,154.31,21488.0,121.187,121.2812,121.1634,121.1948,21488.0
2017-05-31 12:45:00,154.33,154.48,154.32,154.42,11099.0,121.2106,121.3284,121.2027,121.2812,11099.0
2017-05-31 12:50:00,154.42,154.5,154.39,154.47,17752.0,121.2812,121.3441,121.2577,121.3205,17752.0
2017-05-31 12:55:00,154.45,154.45,154.24,154.27,39819.0,121.3048,121.3048,121.1399,121.1634,39819.0
2017-05-31 13:00:00,154.3,154.42,154.3,154.4,9340.0,121.187,121.2812,121.187,121.2655,9340.0
2017-05-31 13:05:00,154.43,154.51,154.41,154.51,8136.0,121.2891,121.3519,121.2734,121.3519,8136.0
2017-05-31 13:10:00,154.51,154.67,154.49,154.65,9256.0,121.3519,121.4776,121.3362,121.4619,9256.0
2017-05-31 13:15:00,154.64,154.72,154.5,154.52,11246.0,121.454,121.5169,121.3441,121.3598,11246.0
2017-05-31 13:20:00,154.5,154.55,154.42,154.42,12717.0,121.3441,121.3833,121.2812,121.2812,12717.0
2017-05-31 13:25:00,154.41,154.45,154.17,154.23,67266.0,121.2734,121.3048,121.0849,121.132,67266.0
2017-05-31 13:30:00,154.24,154.39,154.17,154.36,38146.0,121.1399,121.2577,121.0849,121.2341,38146.0
2017-05-31 13:35:00,154.35,154.46,154.35,154.35,8802.0,121.2263,121.3127,121.2263,121.2263,8802.0
2017-05-31 13:40:00,154.31,154.48,154.3,154.45,16747.0,121.1948,121.3284,121.187,121.3048,16747.0
2017-05-31 13:45:00,154.44,154.47,154.41,154.43,8847.0,121.2969,121.3205,121.2734,121.2891,8847.0
2017-05-31 13:50:00,154.44,154.51,154.4,154.44,4765.0,121.2969,121.3519,121.2655,121.2969,4765.0
2017-05-31 13:55:00,154.44,154.48,154.39,154.45,23928.0,121.2969,121.3284,121.2577,121.3048,23928.0
2017-05-31 14:00:00,154.44,154.45,154.32,154.4,14327.0,121.2969,121.3048,121.2027,121.2655,14327.0
2017-05-31 14:05:00,154.39,154.48,154.32,154.35,25532.0,121.2577,121.3284,121.2027,121.2263,25532.0
2017-05-31 14:10:00,154.37,154.37,154.23,154.28,19559.0,121.242,121.242,121.132,121.1713,19559.0
2017-05-31 14:15:00,154.29,154.33,154.13,154.3,25996.0,121.1791,121.2106,121.0535,121.187,25996.0
2017-05-31 14:20:00,154.29,154.49,154.29,154.48,20856.0,121.1791,121.3362,121.1791,121.3284,20856.0
2017-05-31 14:25:00,154.49,154.52,154.41,154.52,11478.0,121.3362,121.3598,121.2734,121.3598,11478.0
2017-05-31 14:30:00,154.51,154.81,154.51,154.76,15466.0,121.3519,121.5875,121.3519,121.5483,15466.0
2017-05-31 14:35:00,154.77,154.91,154.68,154.89,24949.0,121.5561,121.6661,121.4854,121.6504,24949.0
2017-05-31 14:40:00,154.89,154.94,154.84,154.87,21723.0,121.6504,121.6896,121.6111,121.6347,21723.0
2017-05-31 14:45:00,154.87,154.9,154.8,154.88,21919.0,121.6347,121.6582,121.5797,121.6425,21919.0
2017-05-31 14:50:00,154.89,155.02,154.88,154.94,15572.0,121.6504,121.7525,121.6425,121.6896,15572.0
2017-05-31 14:55:00,154.92,154.92,154.76,154.85,20868.0,121.6739,121.6739,121.5483,121.619,20868.0
2017-05-31 15:00:00,154.84,154.9,154.77,154.78,21299.0,121.6111,121.6582,121.5561,121.564,21299.0
2017-05-31 15:05:00,154.8,154.8,154.58,154.59,27026.0,121.5797,121.5797,121.4069,121.4148,27026.0
2017-05-31 15:10:00,154.57,154.62,154.49,154.62,23823.0,121.399,121.4383,121.3362,121.4383,23823.0
2017-05-31 15:15:00,154.61,154.61,154.51,154.55,20211.0,121.4305,121.4305,121.3519,121.3833,20211.0
2017-05-31 15:20:00,154.55,154.58,154.45,154.53,18480.0,121.3833,121.4069,121.3048,121.3676,18480.0
2017-05-31 15:25:00,154.52,154.63,154.52,154.56,35146.0,121.3598,121.4462,121.3598,121.3912,35146.0
2017-05-31 15:30:00,154.59,154.72,154.54,154.71,28314.0,121.4148,121.5169,121.3755,121.509,28314.0
2017-05-31 15:35:00,154.69,154.75,154.66,154.69,21057.0,121.4933,121.5404,121.4697,121.4933,21057.0
2017-05-31 15:40:00,154.7,154.82,154.7,154.81,30355.0,121.5012,121.5954,121.5012,121.5875,30355.0
2017-05-31 15:45:00,154.82,154.88,154.77,154.88,38470.0,121.5954,121.6425,121.5561,121.6425,38470.0
2017-05-31 15:50:00,154.87,155.1,154.87,155.03,117397.0,121.6347,121.8153,121.6347,121.7603,117397.0
2017-05-31 15:55:00,155.03,155.37,154.95,155.23,343929.0,121.7603,122.0274,121.6975,121.9174,343929.0
2017-06-01 09:30:00,155.4,155.8,155.25,155.61,65624.0,122.0509,122.3651,121.9331,122.2159,65624.0
2017-06-01 09:35:00,155.6,155.78,155.34,155.67,27723.0,122.208,122.3494,122.0038,122.263,27723.0
2017-06-01 09:40:00,155.67,155.81,155.65,155.76,39548.0,122.263,122.3729,122.2473,122.3337,39548.0
2017-06-01 09:45:00,155.75,156.1,155.69,156.1,56408.0,122.3258,122.6007,122.2787,122.6007,56408.0
2017-06-01 09:50:00,156.12,156.22,155.91,156.02,44234.0,122.6164,122.695,122.4515,122.5379,44234.0
2017-06-01 09:55:00,156.02,156.11,155.97,156.06,40927.0,122.5379,122.6086,122.4986,122.5693,40927.0
2017-06-01 10:00:00,156.06,156.4,155.94,156.38,46971.0,122.5693,122.8363,122.475,122.8206,46971.0
2017-06-01 10:05:00,156.36,156.46,156.23,156.26,27913.0,122.8049,122.8835,122.7028,122.7264,27913.0
2017-06-01 10:10:00,156.27,156.48,156.25,156.48,36747.0,122.7342,122.8992,122.7185,122.8992,36747.0
2017-06-01 10:15:00,156.48,156.63,156.29,156.57,30403.0,122.8992,123.017,122.7499,122.9698,30403.0
2017-06-01 10:20:00,156.59,156.77,156.58,156.66,36586.0,122.9856,123.1269,122.9777,123.0405,36586.0
2017-06-01 10:25:00,156.65,156.65,156.35,156.35,22374.0,123.0327,123.0327,122.7971,122.7971,22374.0
2017-06-01 10:30:00,156.35,156.49,156.31,156.38,27789.0,122.7971,122.907,122.7656,122.8206,27789.0
2017-06-01 10:35:00,156.38,156.5,156.33,156.36,18562.0,122.8206,122.9149,122.7814,122.8049,18562.0
2017-06-01 10:40:00,156.36,156.62,156.36,156.55,22142.0,122.8049,123.0091,122.8049,122.9541,22142.0
2017-06-01 10:45:00,156.54,156.54,156.17,156.17,27100.0,122.9463,122.9463,122.6557,122.6557,27100.0
2017-06-01 10:50:00,156.19,156.37,156.07,156.09,29620.0,122.6714,122.8128,122.5771,122.5929,29620.0
2017-06-01 10:55:00,156.06,156.08,155.79,155.82,21752.0,122.5693,122.585,122.3572,122.3808,21752.0
2017-06-01 11:00:00,155.84,155.87,155.58,155.64,27871.0,122.3965,122.4201,122.1923,122.2394,27871.0
2017-06-01 11:05:00,155.65,156.05,155.65,155.87,29305.0,122.2473,122.5614,122.2473,122.4201,29305.0
2017-06-01 11:10:00,155.87,155.87,155.65,155.78,20512.0,122.4201,122.4201,122.2473,122.3494,20512.0
2017-06-01 11:15:00,155.78,155.95,155.76,155.78,21775.0,122.3494,122.4829,122.3337,122.3494,21775.0
2017-06-01 11:20:00,155.79,155.97,155.79,155.8,15623.0,122.3572,122.4986,122.3572,122.3651,15623.0
2017-06-01 11:25:00,155.8,155.8,155.49,155.69,31197.0,122.3651,122.3651,122.1216,122.2787,31197.0
2017-06-01 11:30:00,155.68,155.89,155.56,155.86,30091.0,122.2708,122.4358,122.1766,122.4122,30091.0
2017-06-01 11:35:00,155.87,156.0,155.77,155.96,16828.0,122.4201,122.5222,122.3415,122.4908,16828.0
2017-06-01 11:40:00,155.97,155.97,155.71,155.86,29631.0,122.4986,122.4986,122.2944,122.4122,29631.0
2017-06-01 11:45:00,155.87,155.92,155.75,155.89,50074.0,122.4201,122.4593,122.3258,122.4358,50074.0
2017-06-01 11:50:00,155.88,155.95,155.74,155.89,15265.0,122.4279,122.4829,122.318,122.4358,15265.0
2017-06-01 11:55:00,155.9,155.97,155.89,155.92,15093.0,122.4436,122.4986,122.4358,122.4593,15093.0
2017-06-01 12:00:00,155.93,156.05,155.93,155.99,17434.0,122.4672,122.5614,122.4672,122.5143,17434.0
2017-06-01 12:05:00,156.01,156.08,155.93,155.93,13850.0,122.53,122.585,122.4672,122.4672,13850.0
2017-06-01 12:10:00,155.93,156.07,155.88,156.07,11116.0,122.4672,122.5771,122.4279,122.5771,11116.0
2017-06-01 12:15:00,156.08,156.1,156.0,156.03,15855.0,122.585,122.6007,122.5222,122.5457,15855.0
2017-06-01 12:20:00,156.07,156.09,155.95,156.02,17352.0,122.5771,122.5929,122.4829,122.5379,17352.0
2017-06-01 12:25:00,156.03,156.03,155.83,155.83,23483.0,122.5457,122.5457,122.3887,122.3887,23483.0
2017-06-01 12:30:00,155.83,156.09,155.83,156.06,90855.0,122.3887,122.5929,122.3887,122.5693,90855.0
2017-06-01 12:35:00,156.07,156.2,156.07,156.08,11167.0,122.5771,122.6792,122.5771,122.585,11167.0
2017-06-01 12:40:00,156.08,156.16,156.02,156.11,12226.0,122.585,122.6478,122.5379,122.6086,12226.0
2017-06-01 12:45:00,156.12,156.14,156.01,156.05,5550.0,122.6164,122.6321,122.53,122.5614,5550.0
2017-06-01 12:50:00,156.06,156.22,156.06,156.21,18511.0,122.5693,122.695,122.5693,122.6871,18511.0
2017-06-01 12:55:00,156.22,156.26,156.18,156.24,14707.0,122.695,122.7264,122.6635,122.7107,14707.0
2017-06-01 13:00:00,156.24,156.32,156.24,156.3,9259.0,122.7107,122.7735,122.7107,122.7578,9259.0
2017-06-01 13:05:00,156.3,156.38,156.29,156.31,12238.0,122.7578,122.8206,122.7499,122.7656,12238.0
2017-06-01 13:10:00,156.3,156.3,156.09,156.1,22434.0,122.7578,122.7578,122.5929,122.6007,22434.0
2017-06-01 13:15:00,156.11,156.17,156.08,156.13,9609.0,122.6086,122.6557,122.585,122.6243,9609.0
2017-06-01 13:20:00,156.12,156.16,156.06,156.11,10794.0,122.6164,122.6478,122.5693,122.6086,10794.0
2017-06-01 13:25:00,156.09,156.16,156.08,156.14,10908.0,122.5929,122.6478,122.585,122.6321,10908.0
2017-06-01 13:30:00,156.14,156.25,156.08,156.11,16863.0,122.6321,122.7185,122.585,122.6086,16863.0
2017-06-01 13:35:00,156.13,156.13,156.03,156.03,10323.0,122.6243,122.6243,122.5457,122.5457,10323.0
2017-06-01 13:40:00,156.04,156.09,156.01,156.05,11030.0,122.5536,122.5929,122.53,122.5614,11030.0
2017-06-01 13:45:00,156.08,156.14,156.08,156.13,10007.0,122.585,122.6321,122.585,122.6243,10007.0
2017-06-01 13:50:00,156.12,156.16,156.01,156.04,9336.0,122.6164,122.6478,122.53,122.5536,9336.0
2017-06-01 13:55:00,156.03,156.06,156.01,156.06,16362.0,122.5457,122.5693,122.53,122.5693,16362.0
2017-06-01 14:00:00,156.08,156.17,156.08,156.1,9834.0,122.585,122.6557,122.585,122.6007,9834.0
2017-06-01 14:05:00,156.08,156.12,156.05,156.05,19721.0,122.585,122.6164,122.5614,122.5614,19721.0
2017-06-01 14:10:00,156.02,156.19,156.02,156.15,14223.0,122.5379,122.6714,122.5379,122.64,14223.0
2017-06-01 14:15:00,156.16,156.21,156.1,156.2,11410.0,122.6478,122.6871,122.6007,122.6792,11410.0
2017-06-01 14:20:00,156.2,156.23,156.14,156.22,15504.0,122.6792,122.7028,122.6321,122.695,15504.0
2017-06-01 14:25:00,156.23,156.31,156.17,156.19,15734.0,122.7028,122.7656,122.6557,122.6714,15734.0
2017-06-01 14:30:00,156.18,156.4,156.16,156.4,18186.0,122.6635,122.8363,122.6478,122.8363,18186.0
2017-06-01 14:35:00,156.42,156.48,156.34,156.41,17185.0,122.852,122.8992,122.7892,122.8442,17185.0
2017-06-01 14:40:00,156.42,156.42,156.24,156.28,15473.0,122.852,122.852,122.7107,122.7421,15473.0
2017-06-01 14:45:00,156.28,156.31,156.21,156.24,21869.0,122.7421,122.7656,122.6871,122.7107,21869.0
2017-06-01 14:50:00,156.24,156.31,156.2,156.21,68181.0,122.7107,122.7656,122.6792,122.6871,68181.0
2017-06-01 14:55:00,156.22,156.28,156.14,156.14,22032.0,122.695,122.7421,122.6321,122.6321,22032.0
2017-06-01 15:00:00,156.13,156.4,156.11,156.4,20360.0,122.6243,122.8363,122.6086,122.8363,20360.0
2017-06-01 15:05:00,156.41,156.46,156.36,156.43,17542.0,122.8442,122.8835,122.8049,122.8599,17542.0
2017-06-01 15:10:00,156.45,156.59,156.39,156.51,34908.0,122.8756,122.9856,122.8285,122.9227,34908.0
2017-06-01 15:15:00,156.53,156.54,156.43,156.48,36424.0,122.9384,122.9463,122.8599,122.8992,36424.0
2017-06-01 15:20:00,156.48,156.53,156.46,156.48,25117.0,122.8992,122.9384,122.8835,122.8992,25117.0
2017-06-01 15:25:00,156.46,156.51,156.29,156.34,21860.0,122.8835,122.9227,122.7499,122.7892,21860.0
2017-06-01 15:30:00,156.33,156.43,156.27,156.39,35819.0,122.7814,122.8599,122.7342,122.8285,35819.0
2017-06-01 15:35:00,156.4,156.48,156.31,156.39,28637.0,122.8363,122.8992,122.7656,122.8285,28637.0
2017-06-01 15:40:00,156.4,156.4,156.18,156.18,33635.0,122.8363,122.8363,122.6635,122.6635,33635.0
2017-06-01 15:45:00,156.17,156.28,156.06,156.06,59154.0,122.6557,122.7421,122.5693,122.5693,59154.0
2017-06-01 15:50:00,156.05,156.32,156.05,156.24,57221.0,122.5614,122.7735,122.5614,122.7107,57221.0
2017-06-01 15:55:00,156.23,156.28,156.11,156.24,127865.0,122.7028,122.7421,122.6086,122.7107,127865.0
2017-06-02 09:30:00,157.27,157.46,157.0,157.33,93574.0,123.5196,123.6689,123.3076,123.5667,93574.0
2017-06-02 09:35:00,157.33,157.64,157.33,157.42,38795.0,123.5667,123.8102,123.5667,123.6374,38795.0
2017-06-02 09:40:00,157.42,157.9,157.17,157.9,38787.0,123.6374,124.0144,123.4411,124.0144,38787.0
2017-06-02 09:45:00,157.83,157.99,157.78,157.99,51888.0,123.9594,124.0851,123.9202,124.0851,51888.0
2017-06-02 09:50:00,158.0,158.06,157.6,157.6,31248.0,124.093,124.1401,123.7788,123.7788,31248.0
2017-06-02 09:55:00,157.57,157.98,157.57,157.91,53614.0,123.7552,124.0773,123.7552,124.0223,53614.0
2017-06-02 10:00:00,157.93,158.1,157.93,158.02,42741.0,124.038,124.1715,124.038,124.1087,42741.0
2017-06-02 10:05:00,157.99,158.07,157.76,157.9,30988.0,124.0851,124.1479,123.9045,124.0144,30988.0
2017-06-02 10:10:00,157.91,158.15,157.7,158.15,31460.0,124.0223,124.2108,123.8573,124.2108,31460.0
2017-06-02 10:15:00,158.16,158.23,157.96,158.12,19464.0,124.2186,124.2736,124.0616,124.1872,19464.0
2017-06-02 10:20:00,158.15,158.48,158.15,158.45,17923.0,124.2108,124.47,124.2108,124.4464,17923.0
2017-06-02 10:25:00,158.44,158.49,158.27,158.39,21669.0,124.4385,124.4778,124.305,124.3993,21669.0
2017-06-02 10:30:00,158.35,158.66,158.35,158.66,38489.0,124.3679,124.6113,124.3679,124.6113,38489.0
2017-06-02 10:35:00,158.64,158.66,158.46,158.65,23575.0,124.5956,124.6113,124.4543,124.6035,23575.0
2017-06-02 10:40:00,158.66,158.88,158.62,158.84,47073.0,124.6113,124.7841,124.5799,124.7527,47073.0
2017-06-02 10:45:00,158.82,158.9,158.73,158.76,15658.0,124.737,124.7998,124.6663,124.6899,15658.0
2017-06-02 10:50:00,158.77,158.97,158.77,158.92,45989.0,124.6977,124.8548,124.6977,124.8155,45989.0
2017-06-02 10:55:00,158.93,159.11,158.93,159.05,48786.0,124.8234,124.9648,124.8234,124.9176,48786.0
2017-06-02 11:00:00,159.05,159.21,159.02,159.17,20606.0,124.9176,125.0433,124.8941,125.0119,20606.0
2017-06-02 11:05:00,159.16,159.18,158.92,158.96,28581.0,125.004,125.0197,124.8155,124.8469,28581.0
2017-06-02 11:10:00,158.96,158.97,158.7,158.71,21733.0,124.8469,124.8548,124.6427,124.6506,21733.0
2017-06-02 11:15:00,158.73,158.82,158.67,158.7,41715.0,124.6663,124.737,124.6192,124.6427,41715.0
2017-06-02 11:20:00,158.7,158.7,158.54,158.61,26426.0,124.6427,124.6427,124.5171,124.5721,26426.0
2017-06-02 11:25:00,158.62,158.73,158.6,158.71,30444.0,124.5799,124.6663,124.5642,124.6506,30444.0
2017-06-02 11:30:00,158.7,158.73,158.42,158.59,27213.0,124.6427,124.6663,124.4228,124.5564,27213.0
2017-06-02 11:35:00,158.6,158.77,158.59,158.67,30903.0,124.5642,124.6977,124.5564,124.6192,30903.0
2017-06-02 11:40:00,158.67,158.84,158.66,158.84,28630.0,124.6192,124.7527,124.6113,124.7527,28630.0
2017-06-02 11:45:00,158.85,158.95,158.84,158.93,19099.0,124.7606,124.8391,124.7527,124.8234,19099.0
2017-06-02 11:50:00,158.94,159.03,158.93,159.02,13773.0,124.8312,124.9019,124.8234,124.8941,13773.0
2017-06-02 11:55:00,159.03,159.09,159.01,159.05,17014.0,124.9019,124.9491,124.8862,124.9176,17014.0
2017-06-02 12:00:00,159.04,159.05,158.88,158.88,30272.0,124.9098,124.9176,124.7841,124.7841,30272.0
2017-06-02 12:05:00,158.86,158.9,158.72,158.74,29409.0,124.7684,124.7998,124.6585,124.6742,29409.0
2017-06-02 12:10:00,158.73,158.8,158.64,158.76,19388.0,124.6663,124.7213,124.5956,124.6899,19388.0
2017-06-02 12:15:00,158.76,158.76,158.54,158.57,25370.0,124.6899,124.6899,124.5171,124.5406,25370.0
2017-06-02 12:20:00,158.56,158.74,158.46,158.51,17569.0,124.5328,124.6742,124.4543,124.4935,17569.0
2017-06-02 12:25:00,158.51,158.66,158.48,158.61,11065.0,124.4935,124.6113,124.47,124.5721,11065.0
2017-06-02 12:30:00,158.61,158.72,158.59,158.66,8895.0,124.5721,124.6585,124.5564,124.6113,8895.0
2017-06-02 12:35:00,158.65,158.67,158.6,158.62,12228.0,124.6035,124.6192,124.5642,124.5799,12228.0
2017-06-02 12:40:00,158.61,158.62,158.56,158.62,14855.0,124.5721,124.5799,124.5328,124.5799,14855.0
2017-06-02 12:45:00,158.6,158.68,158.59,158.61,11508.0,124.5642,124.627,124.5564,124.5721,11508.0
2017-06-02 12:50:00,158.62,158.85,158.61,158.8,42097.0,124.5799,124.7606,124.5721,124.7213,42097.0
2017-06-02 12:55:00,158.79,158.84,158.7,158.79,21212.0,124.7134,124.7527,124.6427,124.7134,21212.0
2017-06-02 13:00:00,158.79,158.94,158.76,158.94,19135.0,124.7134,124.8312,124.6899,124.8312,19135.0
2017-06-02 13:05:00,158.91,158.96,158.87,158.87,13143.0,124.8077,124.8469,124.7763,124.7763,13143.0
2017-06-02 13:10:00,158.88,158.96,158.84,158.9,31060.0,124.7841,124.8469,124.7527,124.7998,31060.0
2017-06-02 13:15:00,158.89,158.89,158.79,158.82,12861.0,124.792,124.792,124.7134,124.737,12861.0
2017-06-02 13:20:00,158.81,158.82,158.76,158.8,11551.0,124.7291,124.737,124.6899,124.7213,11551.0
2017-06-02 13:25:00,158.8,158.87,158.78,158.87,26734.0,124.7213,124.7763,124.7056,124.7763,26734.0
2017-06-02 13:30:00,158.88,159.14,158.88,159.11,15327.0,124.7841,124.9883,124.7841,124.9648,15327.0
2017-06-02 13:35:00,159.11,159.4,159.09,159.3,23713.0,124.9648,125.1925,124.9491,125.114,23713.0
2017-06-02 13:40:00,159.27,159.32,159.21,159.28,10067.0,125.0904,125.1297,125.0433,125.0983,10067.0
2017-06-02 13:45:00,159.28,159.42,159.26,159.28,10972.0,125.0983,125.2082,125.0826,125.0983,10972.0
2017-06-02 13:50:00,159.25,159.3,159.12,159.18,8754.0,125.0747,125.114,124.9726,125.0197,8754.0
2017-06-02 13:55:00,159.17,159.26,159.16,159.17,12267.0,125.0119,125.0826,125.004,125.0119,12267.0
2017-06-02 14:00:00,159.15,159.17,159.09,159.09,8081.0,124.9962,125.0119,124.9491,124.9491,8081.0
2017-06-02 14:05:00,159.08,159.09,159.04,159.04,10854.0,124.9412,124.9491,124.9098,124.9098,10854.0
2017-06-02 14:10:00,159.06,159.13,159.05,159.09,26592.0,124.9255,124.9805,124.9176,124.9491,26592.0
2017-06-02 14:15:00,159.08,159.21,159.08,159.11,21667.0,124.9412,125.0433,124.9412,124.9648,21667.0
2017-06-02 14:20:00,159.1,159.13,159.0,159.13,17991.0,124.9569,124.9805,124.8784,124.9805,17991.0
2017-06-02 14:25:00,159.11,159.13,158.97,159.0,10150.0,124.9648,124.9805,124.8548,124.8784,10150.0
2017-06-02 14:30:00,159.0,159.08,158.9,159.0,14271.0,124.8784,124.9412,124.7998,124.8784,14271.0
2017-06-02 14:35:00,159.0,159.2,159.0,159.2,14717.0,124.8784,125.0354,124.8784,125.0354,14717.0
2017-06-02 14:40:00,159.2,159.22,159.07,159.17,10628.0,125.0354,125.0512,124.9333,125.0119,10628.0
2017-06-02 14:45:00,159.21,159.25,159.14,159.23,16290.0,125.0433,125.0747,124.9883,125.059,16290.0
2017-06-02 14:50:00,159.23,159.23,159.12,159.15,15793.0,125.059,125.059,124.9726,124.9962,15793.0
2017-06-02 14:55:00,159.14,159.29,159.14,159.26,16657.0,124.9883,125.1061,124.9883,125.0826,16657.0
2017-06-02 15:00:00,159.26,159.4,159.26,159.4,24072.0,125.0826,125.1925,125.0826,125.1925,24072.0
2017-06-02 15:05:00,159.39,159.39,159.25,159.35,17661.0,125.1847,125.1847,125.0747,125.1533,17661.0
2017-06-02 15:10:00,159.33,159.36,159.32,159.34,15949.0,125.1375,125.1611,125.1297,125.1454,15949.0
2017-06-02 15:15:00,159.35,159.41,159.31,159.41,24504.0,125.1533,125.2004,125.1218,125.2004,24504.0
2017-06-02 15:20:00,159.43,159.6,159.42,159.57,25127.0,125.2161,125.3496,125.2082,125.326,25127.0
2017-06-02 15:25:00,159.58,159.59,159.37,159.42,47015.0,125.3339,125.3418,125.169,125.2082,47015.0
2017-06-02 15:30:00,159.42,159.53,159.4,159.53,47030.0,125.2082,125.2946,125.1925,125.2946,47030.0
2017-06-02 15:35:00,159.53,159.62,159.48,159.52,49421.0,125.2946,125.3653,125.2554,125.2868,49421.0
2017-06-02 15:40:00,159.51,159.52,159.34,159.36,42237.0,125.2789,125.2868,125.1454,125.1611,42237.0
2017-06-02 15:45:00,159.35,159.39,159.12,159.14,58920.0,125.1533,125.1847,124.9726,124.9883,58920.0
2017-06-02 15:50:00,159.15,159.44,159.15,159.33,90794.0,124.9962,125.2239,124.9962,125.1375,90794.0
2017-06-02 15:55:00,159.33,159.33,158.94,159.15,259791.0,125.1375,125.1375,124.8312,124.9962,259791.0
2017-06-05 09:30:00,160.29,160.36,159.26,159.35,126253.0,125.8915,125.9465,125.0826,125.1533,126253.0
2017-06-05 09:35:00,159.4,159.48,158.72,158.78,113509.0,125.1925,125.2554,124.6585,124.7056,113509.0
2017-06-05 09:40:00,158.78,158.8,158.27,158.37,85273.0,124.7056,124.7213,124.305,124.3836,85273.0
2017-06-05 09:45:00,158.39,159.57,158.38,159.49,67468.0,124.3993,125.326,124.3914,125.2632,67468.0
2017-06-05 09:50:00,159.5,159.89,159.38,159.87,92404.0,125.2711,125.5774,125.1768,125.5617,92404.0
2017-06-05 09:55:00,159.85,159.88,159.22,159.4,54905.0,125.546,125.5695,125.0512,125.1925,54905.0
2017-06-05 10:00:00,159.36,159.6,159.25,159.57,37321.0,125.1611,125.3496,125.0747,125.326,37321.0
2017-06-05 10:05:00,159.59,159.59,159.41,159.5,33218.0,125.3418,125.3418,125.2004,125.2711,33218.0
2017-06-05 10:10:00,159.48,159.6,159.4,159.56,41769.0,125.2554,125.3496,125.1925,125.3182,41769.0
2017-06-05 10:15:00,159.56,159.66,159.29,159.3,55337.0,125.3182,125.3967,125.1061,125.114,55337.0
2017-06-05 10:20:00,159.29,159.44,159.23,159.24,20784.0,125.1061,125.2239,125.059,125.0669,20784.0
2017-06-05 10:25:00,159.24,159.43,159.08,159.29,36551.0,125.0669,125.2161,124.9412,125.1061,36551.0
2017-06-05 10:30:00,159.27,159.3,159.11,159.12,20591.0,125.0904,125.114,124.9648,124.9726,20591.0
2017-06-05 10:35:00,159.1,159.16,158.96,159.14,55712.0,124.9569,125.004,124.8469,124.9883,55712.0
2017-06-05 10:40:00,159.14,159.37,159.11,159.36,36713.0,124.9883,125.169,124.9648,125.1611,36713.0
2017-06-05 10:45:00,159.35,159.47,159.31,159.37,36241.0,125.1533,125.2475,125.1218,125.169,36241.0
2017-06-05 10:50:00,159.37,159.37,159.18,159.22,32481.0,125.169,125.169,125.0197,125.0512,32481.0
2017-06-05 10:55:00,159.23,159.26,158.92,158.95,54347.0,125.059,125.0826,124.8155,124.8391,54347.0
2017-06-05 11:00:00,158.97,159.08,158.91,159.01,64216.0,124.8548,124.9412,124.8077,124.8862,64216.0
2017-06-05 11:05:00,159.01,159.03,158.64,158.64,51190.0,124.8862,124.9019,124.5956,124.5956,51190.0
2017-06-05 11:10:00,158.64,158.84,158.58,158.82,22436.0,124.5956,124.7527,124.5485,124.737,22436.0
2017-06-05 11:15:00,158.88,159.31,158.85,159.28,28282.0,124.7841,125.1218,124.7606,125.0983,28282.0
2017-06-05 11:20:00,159.29,159.38,159.24,159.27,23559.0,125.1061,125.1768,125.0669,125.0904,23559.0
2017-06-05 11:25:00,159.25,159.39,159.14,159.38,21861.0,125.0747,125.1847,124.9883,125.1768,21861.0
2017-06-05 11:30:00,159.37,159.51,159.35,159.47,34329.0,125.169,125.2789,125.1533,125.2475,34329.0
2017-06-05 11:35:00,159.47,159.54,159.19,159.24,19680.0,125.2475,125.3025,125.0276,125.0669,19680.0
2017-06-05 11:40:00,159.28,159.36,159.28,159.33,10917.0,125.0983,125.1611,125.0983,125.1375,10917.0
2017-06-05 11:45:00,159.33,159.35,159.2,159.35,14365.0,125.1375,125.1533,125.0354,125.1533,14365.0
2017-06-05 11:50:00,159.34,159.55,159.31,159.52,57903.0,125.1454,125.3103,125.1218,125.2868,57903.0
2017-06-05 11:55:00,159.52,159.61,159.45,159.58,38342.0,125.2868,125.3575,125.2318,125.3339,38342.0
2017-06-05 12:00:00,159.59,159.61,159.43,159.55,14267.0,125.3418,125.3575,125.2161,125.3103,14267.0
2017-06-05 12:05:00,159.57,159.71,159.52,159.71,15025.0,125.326,125.436,125.2868,125.436,15025.0
2017-06-05 12:10:00,159.7,160.3,159.68,160.29,64028.0,125.4281,125.8994,125.4124,125.8915,64028.0
2017-06-05 12:15:00,160.25,160.25,159.95,159.95,36292.0,125.8601,125.8601,125.6245,125.6245,36292.0
2017-06-05 12:20:00,159.93,160.15,159.92,160.15,28514.0,125.6088,125.7816,125.6009,125.7816,28514.0
2017-06-05 12:25:00,160.14,160.25,160.11,160.2,41466.0,125.7737,125.8601,125.7502,125.8208,41466.0
2017-06-05 12:30:00,160.2,160.24,160.16,160.22,32537.0,125.8208,125.8523,125.7894,125.8366,32537.0
2017-06-05 12:35:00,160.19,160.21,160.01,160.17,18604.0,125.813,125.8287,125.6716,125.7973,18604.0
2017-06-05 12:40:00,160.16,160.19,160.1,160.16,44110.0,125.7894,125.813,125.7423,125.7894,44110.0
2017-06-05 12:45:00,160.16,160.25,160.04,160.06,29874.0,125.7894,125.8601,125.6952,125.7109,29874.0
2017-06-05 12:50:00,160.07,160.12,160.01,160.03,9178.0,125.7187,125.758,125.6716,125.6873,9178.0
2017-06-05 12:55:00,160.03,160.24,160.0,160.24,56664.0,125.6873,125.8523,125.6638,125.8523,56664.0
2017-06-05 13:00:00,160.24,160.4,160.22,160.37,75106.0,125.8523,125.9779,125.8366,125.9544,75106.0
2017-06-05 13:05:00,160.37,160.56,160.33,160.49,21712.0,125.9544,126.1036,125.9229,126.0486,21712.0
2017-06-05 13:10:00,160.5,160.78,160.5,160.71,25873.0,126.0565,126.2764,126.0565,126.2214,25873.0
2017-06-05 13:15:00,160.72,160.81,160.69,160.75,57013.0,126.2293,126.2999,126.2057,126.2528,57013.0
2017-06-05 13:20:00,160.76,160.99,160.75,160.97,41123.0,126.2607,126.4413,126.2528,126.4256,41123.0
2017-06-05 13:25:00,160.96,161.08,160.79,160.79,66006.0,126.4177,126.512,126.2842,126.2842,66006.0
2017-06-05 13:30:00,160.79,160.93,160.7,160.84,31172.0,126.2842,126.3942,126.2135,126.3235,31172.0
2017-06-05 13:35:00,160.84,160.88,160.74,160.85,24009.0,126.3235,126.3549,126.245,126.3314,24009.0
2017-06-05 13:40:00,160.85,161.07,160.85,161.05,43317.0,126.3314,126.5041,126.3314,126.4884,43317.0
2017-06-05 13:45:00,161.02,161.12,160.82,160.97,70493.0,126.4649,126.5434,126.3078,126.4256,70493.0
2017-06-05 13:50:00,160.97,161.07,160.8,160.88,98157.0,126.4256,126.5041,126.2921,126.3549,98157.0
2017-06-05 13:55:00,160.83,160.84,160.61,160.72,31914.0,126.3156,126.3235,126.1429,126.2293,31914.0
2017-06-05 14:00:00,160.72,160.81,160.7,160.78,29027.0,126.2293,126.2999,126.2135,126.2764,29027.0
2017-06-05 14:05:00,160.78,160.78,160.72,160.75,22953.0,126.2764,126.2764,126.2293,126.2528,22953.0
2017-06-05 14:10:00,160.74,160.83,160.7,160.71,28064.0,126.245,126.3156,126.2135,126.2214,28064.0
2017-06-05 14:15:00,160.7,160.81,160.65,160.65,25942.0,126.2135,126.2999,126.1743,126.1743,25942.0
2017-06-05 14:20:00,160.63,160.73,160.54,160.7,24818.0,126.1586,126.2371,126.0879,126.2135,24818.0
2017-06-05 14:25:00,160.69,160.86,160.67,160.83,21301.0,126.2057,126.3392,126.19,126.3156,21301.0
2017-06-05 14:30:00,160.86,160.97,160.82,160.84,23687.0,126.3392,126.4256,126.3078,126.3235,23687.0
2017-06-05 14:35:00,160.84,160.85,160.65,160.66,38564.0,126.3235,126.3314,126.1743,126.1821,38564.0
2017-06-05 14:40:00,160.66,160.67,160.53,160.53,49600.0,126.1821,126.19,126.08,126.08,49600.0
2017-06-05 14:45:00,160.55,160.56,160.38,160.52,41117.0,126.0957,126.1036,125.9622,126.0722,41117.0
2017-06-05 14:50:00,160.51,160.52,160.4,160.42,19346.0,126.0643,126.0722,125.9779,125.9936,19346.0
2017-06-05 14:55:00,160.41,160.46,160.29,160.3,40324.0,125.9858,126.025,125.8915,125.8994,40324.0
2017-06-05 15:00:00,160.3,160.33,160.18,160.18,23316.0,125.8994,125.9229,125.8051,125.8051,23316.0
2017-06-05 15:05:00,160.19,160.19,160.07,160.09,24302.0,125.813,125.813,125.7187,125.7344,24302.0
2017-06-05 15:10:00,160.08,160.08,159.99,160.02,32029.0,125.7266,125.7266,125.6559,125.6795,32029.0
2017-06-05 15:15:00,160.02,160.02,159.81,160.02,48581.0,125.6795,125.6795,125.5145,125.6795,48581.0
2017-06-05 15:20:00,160.01,160.12,160.0,160.01,35091.0,125.6716,125.758,125.6638,125.6716,35091.0
2017-06-05 15:25:00,159.99,160.09,159.98,160.05,19787.0,125.6559,125.7344,125.6481,125.703,19787.0
2017-06-05 15:30:00,160.06,160.21,160.05,160.11,40028.0,125.7109,125.8287,125.703,125.7502,40028.0
2017-06-05 15:35:00,160.12,160.25,160.08,160.21,47656.0,125.758,125.8601,125.7266,125.8287,47656.0
2017-06-05 15:40:00,160.2,160.25,160.02,160.23,32201.0,125.8208,125.8601,125.6795,125.8444,32201.0
2017-06-05 15:45:00,160.22,160.27,160.09,160.23,43223.0,125.8366,125.8758,125.7344,125.8444,43223.0
2017-06-05 15:50:00,160.22,160.25,160.03,160.23,85472.0,125.8366,125.8601,125.6873,125.8444,85472.0
2017-06-05 15:55:00,160.24,160.49,160.18,160.22,214267.0,125.8523,126.0486,125.8051,125.8366,214267.0
2017-06-06 09:30:00,160.13,160.39,159.8,159.97,75551.0,125.7659,125.9701,125.5067,125.6402,75551.0
2017-06-06 09:35:00,159.98,160.37,159.89,160.06,35191.0,125.6481,125.9544,125.5774,125.7109,35191.0
2017-06-06 09:40:00,160.04,160.57,160.03,160.51,68658.0,125.6952,126.1114,125.6873,126.0643,68658.0
2017-06-06 09:45:00,160.53,160.59,160.25,160.4,42122.0,126.08,126.1271,125.8601,125.9779,42122.0
2017-06-06 09:50:00,160.38,160.53,160.34,160.5,24683.0,125.9622,126.08,125.9308,126.0565,24683.0
2017-06-06 09:55:00,160.52,160.85,160.52,160.81,26534.0,126.0722,126.3314,126.0722,126.2999,26534.0
2017-06-06 10:00:00,160.81,160.92,160.49,160.52,25444.0,126.2999,126.3863,126.0486,126.0722,25444.0
2017-06-06 10:05:00,160.52,160.63,160.5,160.62,28190.0,126.0722,126.1586,126.0565,126.1507,28190.0
2017-06-06 10:10:00,160.63,160.8,160.56,160.6,50327.0,126.1586,126.2921,126.1036,126.135,50327.0
2017-06-06 10:15:00,160.61,160.76,160.54,160.59,21512.0,126.1429,126.2607,126.0879,126.1271,21512.0
2017-06-06 10:20:00,160.61,160.62,160.46,160.5,26335.0,126.1429,126.1507,126.025,126.0565,26335.0
2017-06-06 10:25:00,160.49,160.49,160.37,160.45,27520.0,126.0486,126.0486,125.9544,126.0172,27520.0
2017-06-06 10:30:00,160.43,160.49,160.33,160.35,30122.0,126.0015,126.0486,125.9229,125.9387,30122.0
2017-06-06 10:35:00,160.36,160.5,160.29,160.29,34993.0,125.9465,126.0565,125.8915,125.8915,34993.0
2017-06-06 10:40:00,160.29,160.38,160.19,160.27,26830.0,125.8915,125.9622,125.813,125.8758,26830.0
2017-06-06 10:45:00,160.24,160.27,160.0,160.02,23255.0,125.8523,125.8758,125.6638,125.6795,23255.0
2017-06-06 10:50:00,160.02,160.05,159.78,159.88,21615.0,125.6795,125.703,125.491,125.5695,21615.0
2017-06-06 10:55:00,159.88,159.89,159.62,159.7,31761.0,125.5695,125.5774,125.3653,125.4281,31761.0
2017-06-06 11:00:00,159.69,159.8,159.62,159.8,28488.0,125.4203,125.5067,125.3653,125.5067,28488.0
2017-06-06 11:05:00,159.82,159.95,159.76,159.95,18029.0,125.5224,125.6245,125.4753,125.6245,18029.0
2017-06-06 11:10:00,159.97,160.09,159.79,160.09,26529.0,125.6402,125.7344,125.4988,125.7344,26529.0
2017-06-06 11:15:00,160.1,160.12,160.0,160.02,27721.0,125.7423,125.758,125.6638,125.6795,27721.0
2017-06-06 11:20:00,160.0,160.13,159.98,160.03,39905.0,125.6638,125.7659,125.6481,125.6873,39905.0
2017-06-06 11:25:00,160.06,160.1,159.83,159.93,28678.0,125.7109,125.7423,125.5302,125.6088,28678.0
2017-06-06 11:30:00,159.96,160.2,159.93,160.11,27697.0,125.6323,125.8208,125.6088,125.7502,27697.0
2017-06-06 11:35:00,160.1,160.24,159.95,159.96,21618.0,125.7423,125.8523,125.6245,125.6323,21618.0
2017-06-06 11:40:00,159.98,160.13,159.98,159.98,21332.0,125.6481,125.7659,125.6481,125.6481,21332.0
2017-06-06 11:45:00,160.01,160.04,159.82,159.89,21819.0,125.6716,125.6952,125.5224,125.5774,21819.0
2017-06-06 11:50:00,159.89,159.89,159.8,159.84,12047.0,125.5774,125.5774,125.5067,125.5381,12047.0
2017-06-06 11:55:00,159.85,159.9,159.69,159.76,19565.0,125.546,125.5852,125.4203,125.4753,19565.0
2017-06-06 12:00:00,159.77,159.78,159.62,159.69,16076.0,125.4831,125.491,125.3653,125.4203,16076.0
2017-06-06 12:05:00,159.67,159.75,159.61,159.71,16734.0,125.4046,125.4674,125.3575,125.436,16734.0
2017-06-06 12:10:00,159.69,159.76,159.58,159.58,19429.0,125.4203,125.4753,125.3339,125.3339,19429.0
2017-06-06 12:15:00,159.61,159.67,159.55,159.57,26468.0,125.3575,125.4046,125.3103,125.326,26468.0
2017-06-06 12:20:00,159.6,159.6,159.47,159.5,31972.0,125.3496,125.3496,125.2475,125.2711,31972.0
2017-06-06 12:25:00,159.5,159.51,159.24,159.27,27294.0,125.2711,125.2789,125.0669,125.0904,27294.0
2017-06-06 12:30:00,159.3,159.58,159.3,159.55,15911.0,125.114,125.3339,125.114,125.3103,15911.0
2017-06-06 12:35:00,159.57,159.78,159.45,159.74,50867.0,125.326,125.491,125.2318,125.4596,50867.0
2017-06-06 12:40:00,159.73,159.96,159.71,159.94,42586.0,125.4517,125.6323,125.436,125.6166,42586.0
2017-06-06 12:45:00,159.93,160.21,159.91,159.93,43259.0,125.6088,125.8287,125.5931,125.6088,43259.0
2017-06-06 12:50:00,159.94,159.95,159.82,159.93,11530.0,125.6166,125.6245,125.5224,125.6088,11530.0
2017-06-06 12:55:00,159.91,160.0,159.9,159.94,17941.0,125.5931,125.6638,125.5852,125.6166,17941.0
2017-06-06 13:00:00,159.91,159.91,159.73,159.74,9050.0,125.5931,125.5931,125.4517,125.4596,9050.0
2017-06-06 13:05:00,159.77,159.92,159.75,159.91,12338.0,125.4831,125.6009,125.4674,125.5931,12338.0
2017-06-06 13:10:00,159.92,160.05,159.89,159.93,18349.0,125.6009,125.703,125.5774,125.6088,18349.0
2017-06-06 13:15:00,159.95,159.99,159.82,159.99,9993.0,125.6245,125.6559,125.5224,125.6559,9993.0
2017-06-06 13:20:00,159.98,160.05,159.94,160.02,9413.0,125.6481,125.703,125.6166,125.6795,9413.0
2017-06-06 13:25:00,160.03,160.15,160.02,160.13,17870.0,125.6873,125.7816,125.6795,125.7659,17870.0
2017-06-06 13:30:00,160.13,160.2,160.1,160.14,8383.0,125.7659,125.8208,125.7423,125.7737,8383.0
2017-06-06 13:35:00,160.16,160.24,160.15,160.2,13812.0,125.7894,125.8523,125.7816,125.8208,13812.0
2017-06-06 13:40:00,160.2,160.29,160.16,160.29,10556.0,125.8208,125.8915,125.7894,125.8915,10556.0
2017-06-06 13:45:00,160.26,160.3,160.23,160.29,21803.0,125.868,125.8994,125.8444,125.8915,21803.0
2017-06-06 13:50:00,160.27,160.28,160.24,160.27,8754.0,125.8758,125.8837,125.8523,125.8758,8754.0
2017-06-06 13:55:00,160.27,160.37,160.26,160.37,14692.0,125.8758,125.9544,125.868,125.9544,14692.0
2017-06-06 14:00:00,160.38,160.46,160.32,160.46,9768.0,125.9622,126.025,125.9151,126.025,9768.0
2017-06-06 14:05:00,160.45,160.47,160.38,160.44,12815.0,126.0172,126.0329,125.9622,126.0093,12815.0
2017-06-06 14:10:00,160.47,160.47,160.36,160.37,9281.0,126.0329,126.0329,125.9465,125.9544,9281.0
2017-06-06 14:15:00,160.36,160.41,160.31,160.36,11218.0,125.9465,125.9858,125.9072,125.9465,11218.0
2017-06-06 14:20:00,160.36,160.38,160.32,160.32,10673.0,125.9465,125.9622,125.9151,125.9151,10673.0
2017-06-06 14:25:00,160.31,160.31,160.25,160.27,17706.0,125.9072,125.9072,125.8601,125.8758,17706.0
2017-06-06 14:30:00,160.25,160.44,160.22,160.43,18541.0,125.8601,126.0093,125.8366,126.0015,18541.0
2017-06-06 14:35:00,160.43,160.51,160.32,160.39,16185.0,126.0015,126.0643,125.9151,125.9701,16185.0
2017-06-06 14:40:00,160.38,160.45,160.27,160.32,21181.0,125.9622,126.0172,125.8758,125.9151,21181.0
2017-06-06 14:45:00,160.34,160.37,160.27,160.27,11431.0,125.9308,125.9544,125.8758,125.8758,11431.0
2017-06-06 14:50:00,160.26,160.35,160.24,160.28,14054.0,125.868,125.9387,125.8523,125.8837,14054.0
2017-06-06 14:55:00,160.31,160.32,160.27,160.29,7040.0,125.9072,125.9151,125.8758,125.8915,7040.0
2017-06-06 15:00:00,160.28,160.33,160.25,160.3,15046.0,125.8837,125.9229,125.8601,125.8994,15046.0
2017-06-06 15:05:00,160.29,160.37,160.27,160.33,19969.0,125.8915,125.9544,125.8758,125.9229,19969.0
2017-06-06 15:10:00,160.3,160.35,160.19,160.21,15261.0,125.8994,125.9387,125.813,125.8287,15261.0
2017-06-06 15:15:00,160.18,160.22,160.11,160.15,16337.0,125.8051,125.8366,125.7502,125.7816,16337.0
2017-06-06 15:20:00,160.15,160.18,159.87,160.0,18694.0,125.7816,125.8051,125.5617,125.6638,18694.0
2017-06-06 15:25:00,159.99,160.06,159.93,160.0,19205.0,125.6559,125.7109,125.6088,125.6638,19205.0
2017-06-06 15:30:00,160.0,160.03,159.6,159.68,27994.0,125.6638,125.6873,125.3496,125.4124,27994.0
2017-06-06 15:35:00,159.68,159.76,159.64,159.74,27640.0,125.4124,125.4753,125.381,125.4596,27640.0
2017-06-06 15:40:00,159.73,159.76,159.63,159.64,30096.0,125.4517,125.4753,125.3732,125.381,30096.0
2017-06-06 15:45:00,159.64,159.67,159.5,159.51,43268.0,125.381,125.4046,125.2711,125.2789,43268.0
2017-06-06 15:50:00,159.51,159.72,159.43,159.52,74436.0,125.2789,125.4439,125.2161,125.2868,74436.0
2017-06-06 15:55:00,159.51,159.66,159.48,159.52,115205.0,125.2789,125.3967,125.2554,125.2868,115205.0
2017-06-07 09:30:00,159.82,160.17,159.78,160.08,51438.0,125.5224,125.7973,125.491,125.7266,51438.0
2017-06-07 09:35:00,160.04,160.18,159.85,160.14,19373.0,125.6952,125.8051,125.546,125.7737,19373.0
2017-06-07 09:40:00,160.13,160.17,159.77,159.86,32643.0,125.7659,125.7973,125.4831,125.5538,32643.0
2017-06-07 09:45:00,159.94,160.0,159.75,159.95,27113.0,125.6166,125.6638,125.4674,125.6245,27113.0
2017-06-07 09:50:00,159.96,159.98,159.78,159.86,31710.0,125.6323,125.6481,125.491,125.5538,31710.0
2017-06-07 09:55:00,159.84,159.96,159.8,159.93,12493.0,125.5381,125.6323,125.5067,125.6088,12493.0
2017-06-07 10:00:00,159.94,160.15,159.84,159.94,20359.0,125.6166,125.7816,125.5381,125.6166,20359.0
2017-06-07 10:05:00,159.92,160.06,159.88,159.92,31891.0,125.6009,125.7109,125.5695,125.6009,31891.0
2017-06-07 10:10:00,159.91,159.98,159.86,159.98,14508.0,125.5931,125.6481,125.5538,125.6481,14508.0
2017-06-07 10:15:00,159.98,159.98,159.82,159.94,24551.0,125.6481,125.6481,125.5224,125.6166,24551.0
2017-06-07 10:20:00,159.94,160.07,159.88,160.05,27776.0,125.6166,125.7187,125.5695,125.703,27776.0
2017-06-07 10:25:00,160.05,160.18,160.01,160.01,23437.0,125.703,125.8051,125.6716,125.6716,23437.0
2017-06-07 10:30:00,160.03,160.19,160.02,160.09,22809.0,125.6873,125.813,125.6795,125.7344,22809.0
2017-06-07 10:35:00,160.11,160.3,160.11,160.27,33117.0,125.7502,125.8994,125.7502,125.8758,33117.0
2017-06-07 10:40:00,160.26,160.27,160.07,160.18,50722.0,125.868,125.8758,125.7187,125.8051,50722.0
2017-06-07 10:45:00,160.15,160.15,160.02,160.12,26993.0,125.7816,125.7816,125.6795,125.758,26993.0
2017-06-07 10:50:00,160.13,160.13,159.99,160.03,16358.0,125.7659,125.7659,125.6559,125.6873,16358.0
2017-06-07 10:55:00,160.02,160.04,159.86,159.99,29441.0,125.6795,125.6952,125.5538,125.6559,29441.0
2017-06-07 11:00:00,159.99,160.34,159.99,160.31,13114.0,125.6559,125.9308,125.6559,125.9072,13114.0
2017-06-07 11:05:00,160.31,160.47,160.28,160.41,28825.0,125.9072,126.0329,125.8837,125.9858,28825.0
2017-06-07 11:10:00,160.42,160.58,160.4,160.56,14592.0,125.9936,126.1193,125.9779,126.1036,14592.0
2017-06-07 11:15:00,160.59,160.64,160.44,160.58,19484.0,126.1271,126.1664,126.0093,126.1193,19484.0
2017-06-07 11:20:00,160.58,161.12,160.56,161.04,54893.0,126.1193,126.5434,126.1036,126.4806,54893.0
2017-06-07 11:25:00,161.02,161.14,160.77,160.79,21461.0,126.4649,126.5591,126.2685,126.2842,21461.0
2017-06-07 11:30:00,160.79,160.94,160.79,160.94,13677.0,126.2842,126.402,126.2842,126.402,13677.0
2017-06-07 11:35:00,160.93,160.99,160.84,160.88,21047.0,126.3942,126.4413,126.3235,126.3549,21047.0
2017-06-07 11:40:00,160.9,161.07,160.84,161.06,43105.0,126.3706,126.5041,126.3235,126.4963,43105.0
2017-06-07 11:45:00,161.05,161.39,160.99,161.34,60908.0,126.4884,126.7555,126.4413,126.7162,60908.0
2017-06-07 11:50:00,161.33,161.89,161.31,161.82,119085.0,126.7083,127.1482,126.6926,127.0932,119085.0
2017-06-07 11:55:00,161.82,161.96,161.29,161.3,55811.0,127.0932,127.2031,126.6769,126.6848,55811.0
2017-06-07 12:00:00,161.31,161.41,161.09,161.09,46678.0,126.6926,126.7712,126.5198,126.5198,46678.0
2017-06-07 12:05:00,161.09,161.1,160.96,160.96,21045.0,126.5198,126.5277,126.4177,126.4177,21045.0
2017-06-07 12:10:00,160.98,161.04,160.92,160.99,20544.0,126.4335,126.4806,126.3863,126.4413,20544.0
2017-06-07 12:15:00,160.96,161.07,160.9,161.03,20149.0,126.4177,126.5041,126.3706,126.4727,20149.0
2017-06-07 12:20:00,161.06,161.08,160.9,160.95,11062.0,126.4963,126.512,126.3706,126.4099,11062.0
2017-06-07 12:25:00,160.93,160.98,160.88,160.91,12505.0,126.3942,126.4335,126.3549,126.3785,12505.0
2017-06-07 12:30:00,160.9,160.94,160.83,160.87,20240.0,126.3706,126.402,126.3156,126.3471,20240.0
2017-06-07 12:35:00,160.87,160.92,160.71,160.71,18780.0,126.3471,126.3863,126.2214,126.2214,18780.0
2017-06-07 12:40:00,160.72,160.89,160.7,160.85,36503.0,126.2293,126.3628,126.2135,126.3314,36503.0
2017-06-07 12:45:00,160.85,160.93,160.57,160.58,38725.0,126.3314,126.3942,126.1114,126.1193,38725.0
2017-06-07 12:50:00,160.56,160.69,160.4,160.6,40000.0,126.1036,126.2057,125.9779,126.135,40000.0
2017-06-07 12:55:00,160.64,160.69,160.54,160.64,18861.0,126.1664,126.2057,126.0879,126.1664,18861.0
2017-06-07 13:00:00,160.61,160.74,160.59,160.65,15056.0,126.1429,126.245,126.1271,126.1743,15056.0
2017-06-07 13:05:00,160.63,160.7,160.6,160.66,8803.0,126.1586,126.2135,126.135,126.1821,8803.0
2017-06-07 13:10:00,160.66,160.85,160.65,160.77,13762.0,126.1821,126.3314,126.1743,126.2685,13762.0
2017-06-07 13:15:00,160.76,160.9,160.76,160.9,13798.0,126.2607,126.3706,126.2607,126.3706,13798.0
2017-06-07 13:20:00,160.91,161.06,160.85,161.02,34221.0,126.3785,126.4963,126.3314,126.4649,34221.0
2017-06-07 13:25:00,161.03,161.13,161.01,161.04,20303.0,126.4727,126.5513,126.457,126.4806,20303.0
2017-06-07 13:30:00,161.03,161.06,160.98,161.0,13141.0,126.4727,126.4963,126.4335,126.4492,13141.0
2017-06-07 13:35:00,160.99,161.0,160.86,160.91,14372.0,126.4413,126.4492,126.3392,126.3785,14372.0
2017-06-07 13:40:00,160.91,161.0,160.9,160.94,19792.0,126.3785,126.4492,126.3706,126.402,19792.0
2017-06-07 13:45:00,160.93,161.12,160.92,161.09,21687.0,126.3942,126.5434,126.3863,126.5198,21687.0
2017-06-07 13:50:00,161.08,161.24,161.03,161.15,18669.0,126.512,126.6377,126.4727,126.567,18669.0
2017-06-07 13:55:00,161.15,161.3,161.14,161.27,10843.0,126.567,126.6848,126.5591,126.6612,10843.0
2017-06-07 14:00:00,161.25,161.32,161.18,161.31,19367.0,126.6455,126.7005,126.5905,126.6926,19367.0
2017-06-07 14:05:00,161.28,161.42,161.27,161.31,41787.0,126.6691,126.779,126.6612,126.6926,41787.0
2017-06-07 14:10:00,161.27,161.29,161.17,161.21,20424.0,126.6612,126.6769,126.5827,126.6141,20424.0
2017-06-07 14:15:00,161.16,161.16,161.04,161.1,22348.0,126.5748,126.5748,126.4806,126.5277,22348.0
2017-06-07 14:20:00,161.1,161.15,161.05,161.13,16678.0,126.5277,126.567,126.4884,126.5513,16678.0
2017-06-07 14:25:00,161.13,161.23,161.11,161.2,24495.0,126.5513,126.6298,126.5356,126.6062,24495.0
2017-06-07 14:30:00,161.2,161.27,161.13,161.24,19985.0,126.6062,126.6612,126.5513,126.6377,19985.0
2017-06-07 14:35:00,161.25,161.33,161.25,161.33,12298.0,126.6455,126.7083,126.6455,126.7083,12298.0
2017-06-07 14:40:00,161.31,161.36,161.19,161.23,20005.0,126.6926,126.7319,126.5984,126.6298,20005.0
2017-06-07 14:45:00,161.26,161.31,161.2,161.24,18101.0,126.6534,126.6926,126.6062,126.6377,18101.0
2017-06-07 14:50:00,161.24,161.5,161.24,161.44,21022.0,126.6377,126.8419,126.6377,126.7947,21022.0
2017-06-07 14:55:00,161.46,161.6,161.41,161.58,19302.0,126.8104,126.9204,126.7712,126.9047,19302.0
2017-06-07 15:00:00,161.58,161.59,161.35,161.36,21123.0,126.9047,126.9125,126.7241,126.7319,21123.0
2017-06-07 15:05:00,161.37,161.75,161.37,161.66,53839.0,126.7398,127.0382,126.7398,126.9675,53839.0
2017-06-07 15:10:00,161.65,161.79,161.62,161.77,29596.0,126.9597,127.0696,126.9361,127.0539,29596.0
2017-06-07 15:15:00,161.77,161.84,161.63,161.8,47242.0,127.0539,127.1089,126.944,127.0775,47242.0
2017-06-07 15:20:00,161.81,161.93,161.79,161.8,28612.0,127.0853,127.1796,127.0696,127.0775,28612.0
2017-06-07 15:25:00,161.82,161.94,161.8,161.94,28413.0,127.0932,127.1874,127.0775,127.1874,28413.0
2017-06-07 15:30:00,161.95,162.0,161.85,161.87,37720.0,127.1953,127.2346,127.1168,127.1325,37720.0
2017-06-07 15:35:00,161.86,161.88,161.55,161.65,38550.0,127.1246,127.1403,126.8811,126.9597,38550.0
2017-06-07 15:40:00,161.66,161.91,161.6,161.9,36742.0,126.9675,127.1639,126.9204,127.156,36742.0
2017-06-07 15:45:00,161.91,162.05,161.87,161.95,60558.0,127.1639,127.2738,127.1325,127.1953,60558.0
2017-06-07 15:50:00,161.86,161.94,161.69,161.71,86108.0,127.1246,127.1874,126.9911,127.0068,86108.0
2017-06-07 15:55:00,161.7,161.73,161.54,161.66,161980.0,126.9989,127.0225,126.8733,126.9675,161980.0
2017-06-08 09:30:00,161.98,162.13,161.41,161.59,66144.0,127.2189,127.3367,126.7712,126.9125,66144.0
2017-06-08 09:35:00,161.62,162.18,161.43,162.12,28539.0,126.9361,127.3759,126.7869,127.3288,28539.0
2017-06-08 09:40:00,162.15,162.21,162.01,162.09,31386.0,127.3524,127.3995,127.2424,127.3052,31386.0
2017-06-08 09:45:00,162.03,162.3,162.01,162.13,71332.0,127.2581,127.4702,127.2424,127.3367,71332.0
2017-06-08 09:50:00,162.14,162.16,161.98,161.99,34500.0,127.3445,127.3602,127.2189,127.2267,34500.0
2017-06-08 09:55:00,161.97,162.01,161.71,161.94,32338.0,127.211,127.2424,127.0068,127.1874,32338.0
2017-06-08 10:00:00,161.95,162.09,161.85,162.08,35178.0,127.1953,127.3052,127.1168,127.2974,35178.0
2017-06-08 10:05:00,162.09,162.26,162.03,162.23,42369.0,127.3052,127.4388,127.2581,127.4152,42369.0
2017-06-08 10:10:00,162.25,162.43,162.22,162.25,38518.0,127.4309,127.5723,127.4073,127.4309,38518.0
2017-06-08 10:15:00,162.26,162.32,162.06,162.24,28130.0,127.4388,127.4859,127.2817,127.4231,28130.0
2017-06-08 10:20:00,162.22,162.49,162.05,162.36,40907.0,127.4073,127.6194,127.2738,127.5173,40907.0
2017-06-08 10:25:00,162.34,162.42,162.2,162.23,25918.0,127.5016,127.5644,127.3916,127.4152,25918.0
2017-06-08 10:30:00,162.22,162.37,162.15,162.37,19709.0,127.4073,127.5252,127.3524,127.5252,19709.0
2017-06-08 10:35:00,162.36,162.53,162.3,162.53,28673.0,127.5173,127.6508,127.4702,127.6508,28673.0
2017-06-08 10:40:00,162.53,162.72,162.28,162.47,75448.0,127.6508,127.8,127.4545,127.6037,75448.0
2017-06-08 10:45:00,162.49,162.83,162.46,162.83,39351.0,127.6194,127.8864,127.5958,127.8864,39351.0
2017-06-08 10:50:00,162.83,162.87,162.66,162.78,25099.0,127.8864,127.9179,127.7529,127.8472,25099.0
2017-06-08 10:55:00,162.78,162.81,162.58,162.7,19487.0,127.8472,127.8707,127.6901,127.7843,19487.0
2017-06-08 11:00:00,162.7,162.92,162.7,162.88,29657.0,127.7843,127.9571,127.7843,127.9257,29657.0
2017-06-08 11:05:00,162.89,163.06,162.82,162.98,20379.0,127.9336,128.0671,127.8786,128.0043,20379.0
2017-06-08 11:10:00,162.98,163.09,162.87,162.93,26424.0,128.0043,128.0906,127.9179,127.965,26424.0
2017-06-08 11:15:00,162.95,163.04,162.92,162.98,20803.0,127.9807,128.0514,127.9571,128.0043,20803.0
2017-06-08 11:20:00,163.01,163.17,162.98,163.08,21448.0,128.0278,128.1535,128.0043,128.0828,21448.0
2017-06-08 11:25:00,163.1,163.15,162.89,162.89,29831.0,128.0985,128.1378,127.9336,127.9336,29831.0
2017-06-08 11:30:00,162.9,162.91,162.73,162.78,53526.0,127.9414,127.9493,127.8079,127.8472,53526.0
2017-06-08 11:35:00,162.79,162.9,162.74,162.76,33594.0,127.855,127.9414,127.8158,127.8315,33594.0
2017-06-08 11:40:00,162.77,162.79,162.65,162.73,31314.0,127.8393,127.855,127.7451,127.8079,31314.0
2017-06-08 11:45:00,162.72,162.8,162.58,162.71,36518.0,127.8,127.8629,127.6901,127.7922,36518.0
2017-06-08 11:50:00,162.72,162.76,162.61,162.75,20306.0,127.8,127.8315,127.7137,127.8236,20306.0
2017-06-08 11:55:00,162.74,162.95,162.72,162.91,14466.0,127.8158,127.9807,127.8,127.9493,14466.0
2017-06-08 12:00:00,162.93,162.97,162.87,162.91,14869.0,127.965,127.9964,127.9179,127.9493,14869.0
2017-06-08 12:05:00,162.89,162.96,162.86,162.9,15334.0,127.9336,127.9885,127.91,127.9414,15334.0
2017-06-08 12:10:00,162.9,162.9,162.7,162.84,45130.0,127.9414,127.9414,127.7843,127.8943,45130.0
2017-06-08 12:15:00,162.86,162.98,162.8,162.97,40508.0,127.91,128.0043,127.8629,127.9964,40508.0
2017-06-08 12:20:00,162.96,163.09,162.85,162.87,15538.0,127.9885,128.0906,127.9021,127.9179,15538.0
2017-06-08 12:25:00,162.88,162.88,162.79,162.81,17063.0,127.9257,127.9257,127.855,127.8707,17063.0
2017-06-08 12:30:00,162.8,162.81,162.58,162.58,18550.0,127.8629,127.8707,127.6901,127.6901,18550.0
2017-06-08 12:35:00,162.6,162.65,162.6,162.64,16274.0,127.7058,127.7451,127.7058,127.7372,16274.0
2017-06-08 12:40:00,162.65,162.82,162.63,162.76,40606.0,127.7451,127.8786,127.7294,127.8315,40606.0
2017-06-08 12:45:00,162.76,162.87,162.74,162.8,14496.0,127.8315,127.9179,127.8158,127.8629,14496.0
2017-06-08 12:50:00,162.79,162.89,162.74,162.88,13542.0,127.855,127.9336,127.8158,127.9257,13542.0
2017-06-08 12:55:00,162.86,162.97,162.86,162.97,11080.0,127.91,127.9964,127.91,127.9964,11080.0
2017-06-08 13:00:00,162.94,162.95,162.88,162.91,12447.0,127.9728,127.9807,127.9257,127.9493,12447.0
2017-06-08 13:05:00,162.93,162.93,162.76,162.85,16543.0,127.965,127.965,127.8315,127.9021,16543.0
2017-06-08 13:10:00,162.84,162.84,162.61,162.65,30607.0,127.8943,127.8943,127.7137,127.7451,30607.0
2017-06-08 13:15:00,162.65,162.7,162.61,162.64,15630.0,127.7451,127.7843,127.7137,127.7372,15630.0
2017-06-08 13:20:00,162.65,162.65,162.34,162.4,29515.0,127.7451,127.7451,127.5016,127.5487,29515.0
2017-06-08 13:25:00,162.37,162.44,162.23,162.26,27377.0,127.5252,127.5801,127.4152,127.4388,27377.0
2017-06-08 13:30:00,162.25,162.36,162.14,162.36,21512.0,127.4309,127.5173,127.3445,127.5173,21512.0
2017-06-08 13:35:00,162.37,162.37,162.23,162.23,11744.0,127.5252,127.5252,127.4152,127.4152,11744.0
2017-06-08 13:40:00,162.24,162.28,162.11,162.23,24198.0,127.4231,127.4545,127.321,127.4152,24198.0
2017-06-08 13:45:00,162.24,162.36,162.24,162.34,13370.0,127.4231,127.5173,127.4231,127.5016,13370.0
2017-06-08 13:50:00,162.34,162.46,162.31,162.41,12131.0,127.5016,127.5958,127.478,127.5566,12131.0
2017-06-08 13:55:00,162.43,162.52,162.43,162.51,20665.0,127.5723,127.643,127.5723,127.6351,20665.0
2017-06-08 14:00:00,162.5,162.51,162.45,162.5,22279.0,127.6273,127.6351,127.588,127.6273,22279.0
2017-06-08 14:05:00,162.5,162.54,162.44,162.53,32077.0,127.6273,127.6587,127.5801,127.6508,32077.0
2017-06-08 14:10:00,162.55,162.55,162.41,162.43,17267.0,127.6665,127.6665,127.5566,127.5723,17267.0
2017-06-08 14:15:00,162.46,162.51,162.41,162.46,32253.0,127.5958,127.6351,127.5566,127.5958,32253.0
2017-06-08 14:20:00,162.46,162.51,162.42,162.49,35000.0,127.5958,127.6351,127.5644,127.6194,35000.0
2017-06-08 14:25:00,162.51,162.51,162.23,162.29,22632.0,127.6351,127.6351,127.4152,127.4623,22632.0
2017-06-08 14:30:00,162.28,162.33,162.17,162.3,25928.0,127.4545,127.4937,127.3681,127.4702,25928.0
2017-06-08 14:35:00,162.3,162.36,162.26,162.26,16422.0,127.4702,127.5173,127.4388,127.4388,16422.0
2017-06-08 14:40:00,162.25,162.26,162.14,162.14,16577.0,127.4309,127.4388,127.3445,127.3445,16577.0
2017-06-08 14:45:00,162.13,162.15,161.93,162.1,22371.0,127.3367,127.3524,127.1796,127.3131,22371.0
2017-06-08 14:50:00,162.1,162.17,161.98,161.99,20893.0,127.3131,127.3681,127.2189,127.2267,20893.0
2017-06-08 14:55:00,161.99,162.23,161.98,162.06,19798.0,127.2267,127.4152,127.2189,127.2817,19798.0
2017-06-08 15:00:00,162.07,162.27,162.0,162.26,23652.0,127.2895,127.4466,127.2346,127.4388,23652.0
2017-06-08 15:05:00,162.26,162.34,162.21,162.32,19341.0,127.4388,127.5016,127.3995,127.4859,19341.0
2017-06-08 15:10:00,162.31,162.35,162.25,162.3,20332.0,127.478,127.5095,127.4309,127.4702,20332.0
2017-06-08 15:15:00,162.3,162.36,162.26,162.35,25816.0,127.4702,127.5173,127.4388,127.5095,25816.0
2017-06-08 15:20:00,162.35,162.41,162.32,162.4,25030.0,127.5095,127.5566,127.4859,127.5487,25030.0
2017-06-08 15:25:00,162.4,162.42,162.31,162.42,24097.0,127.5487,127.5644,127.478,127.5644,24097.0
2017-06-08 15:30:00,162.41,162.41,162.24,162.39,30516.0,127.5566,127.5566,127.4231,127.5409,30516.0
2017-06-08 15:35:00,162.4,162.48,162.4,162.44,16061.0,127.5487,127.6116,127.5487,127.5801,16061.0
2017-06-08 15:40:00,162.44,162.51,162.43,162.49,28901.0,127.5801,127.6351,127.5723,127.6194,28901.0
2017-06-08 15:45:00,162.48,162.61,162.48,162.49,27647.0,127.6116,127.7137,127.6116,127.6194,27647.0
2017-06-08 15:50:00,162.51,162.64,162.43,162.58,57382.0,127.6351,127.7372,127.5723,127.6901,57382.0
2017-06-08 15:55:00,162.59,162.78,162.56,162.66,163849.0,127.6979,127.8472,127.6744,127.7529,163849.0
2017-06-09 09:30:00,162.75,163.4,162.63,163.12,93582.0,127.8236,128.3341,127.7294,128.1142,93582.0
2017-06-09 09:35:00,163.1,163.61,163.05,163.23,50279.0,128.0985,128.4991,128.0592,128.2006,50279.0
2017-06-09 09:40:00,163.19,163.95,163.17,163.95,59997.0,128.1692,128.7661,128.1535,128.7661,59997.0
2017-06-09 09:45:00,163.93,164.19,163.73,163.8,56629.0,128.7504,128.9546,128.5933,128.6483,56629.0
2017-06-09 09:50:00,163.8,164.5,163.77,164.47,52494.0,128.6483,129.1981,128.6247,129.1745,52494.0
2017-06-09 09:55:00,164.44,164.87,164.44,164.65,75627.0,129.1509,129.4887,129.1509,129.3159,75627.0
2017-06-09 10:00:00,164.68,165.62,164.65,165.27,176726.0,129.3394,130.0777,129.3159,129.8028,176726.0
2017-06-09 10:05:00,165.25,165.34,164.64,164.83,60409.0,129.7871,129.8578,129.308,129.4572,60409.0
2017-06-09 10:10:00,164.82,164.83,164.26,164.47,45174.0,129.4494,129.4572,129.0096,129.1745,45174.0
2017-06-09 10:15:00,164.46,164.85,164.22,164.75,69504.0,129.1666,129.4729,128.9781,129.3944,69504.0
2017-06-09 10:20:00,164.69,164.77,164.31,164.54,60889.0,129.3473,129.4101,129.0488,129.2295,60889.0
2017-06-09 10:25:00,164.54,164.97,164.53,164.81,28774.0,129.2295,129.5672,129.2216,129.4415,28774.0
2017-06-09 10:30:00,164.8,164.81,164.45,164.45,26467.0,129.4337,129.4415,129.1588,129.1588,26467.0
2017-06-09 10:35:00,164.49,164.66,164.39,164.54,43712.0,129.1902,129.3237,129.1117,129.2295,43712.0
2017-06-09 10:40:00,164.56,164.59,164.36,164.54,26557.0,129.2452,129.2687,129.0881,129.2295,26557.0
2017-06-09 10:45:00,164.53,164.79,164.52,164.77,23056.0,129.2216,129.4258,129.2138,129.4101,23056.0
2017-06-09 10:50:00,164.75,164.84,164.6,164.7,29907.0,129.3944,129.4651,129.2766,129.3551,29907.0
2017-06-09 10:55:00,164.7,164.77,164.58,164.65,18878.0,129.3551,129.4101,129.2609,129.3159,18878.0
2017-06-09 11:00:00,164.64,164.82,164.58,164.74,28147.0,129.308,129.4494,129.2609,129.3866,28147.0
2017-06-09 11:05:00,164.75,164.86,164.72,164.82,19580.0,129.3944,129.4808,129.3708,129.4494,19580.0
2017-06-09 11:10:00,164.83,164.95,164.81,164.9,15494.0,129.4572,129.5515,129.4415,129.5122,15494.0
2017-06-09 11:15:00,164.89,165.02,164.86,164.89,25169.0,129.5044,129.6065,129.4808,129.5044,25169.0
2017-06-09 11:20:00,164.87,164.92,164.61,164.66,18721.0,129.4887,129.5279,129.2845,129.3237,18721.0
2017-06-09 11:25:00,164.64,164.77,164.49,164.75,20013.0,129.308,129.4101,129.1902,129.3944,20013.0
2017-06-09 11:30:00,164.79,164.83,164.65,164.65,20293.0,129.4258,129.4572,129.3159,129.3159,20293.0
2017-06-09 11:35:00,164.64,164.85,164.62,164.74,37125.0,129.308,129.4729,129.2923,129.3866,37125.0
2017-06-09 11:40:00,164.76,164.95,164.69,164.88,31710.0,129.4023,129.5515,129.3473,129.4965,31710.0
2017-06-09 11:45:00,164.86,165.0,164.86,164.98,17274.0,129.4808,129.5908,129.4808,129.575,17274.0
2017-06-09 11:50:00,164.99,165.44,164.99,165.23,33501.0,129.5829,129.9363,129.5829,129.7714,33501.0
2017-06-09 11:55:00,165.2,165.28,165.06,165.1,30650.0,129.7478,129.8107,129.6379,129.6693,30650.0
2017-06-09 12:00:00,165.1,165.36,165.06,165.36,17392.0,129.6693,129.8735,129.6379,129.8735,17392.0
2017-06-09 12:05:00,165.36,165.45,165.31,165.36,14175.0,129.8735,129.9442,129.8342,129.8735,14175.0
2017-06-09 12:10:00,165.34,165.45,165.14,165.16,34985.0,129.8578,129.9442,129.7007,129.7164,34985.0
2017-06-09 12:15:00,165.13,165.28,165.08,165.14,18913.0,129.6929,129.8107,129.6536,129.7007,18913.0
2017-06-09 12:20:00,165.17,165.36,165.16,165.24,13313.0,129.7243,129.8735,129.7164,129.7793,13313.0
2017-06-09 12:25:00,165.25,165.42,165.17,165.41,14849.0,129.7871,129.9206,129.7243,129.9128,14849.0
2017-06-09 12:30:00,165.42,165.54,165.21,165.21,23704.0,129.9206,130.0149,129.7557,129.7557,23704.0
2017-06-09 12:35:00,165.18,165.32,165.05,165.27,16774.0,129.7321,129.8421,129.63,129.8028,16774.0
2017-06-09 12:40:00,165.27,165.39,165.22,165.36,14399.0,129.8028,129.8971,129.7635,129.8735,14399.0
2017-06-09 12:45:00,165.36,165.59,165.35,165.5,21643.0,129.8735,130.0541,129.8656,129.9835,21643.0
2017-06-09 12:50:00,165.5,165.88,165.5,165.81,32635.0,129.9835,130.2819,129.9835,130.2269,32635.0
2017-06-09 12:55:00,165.82,165.83,165.67,165.72,13646.0,130.2348,130.2426,130.117,130.1562,13646.0
2017-06-09 13:00:00,165.69,165.93,165.68,165.91,12899.0,130.1327,130.3212,130.1248,130.3055,12899.0
2017-06-09 13:05:00,165.9,166.14,165.83,165.95,32693.0,130.2976,130.4861,130.2426,130.3369,32693.0
2017-06-09 13:10:00,165.93,166.0,165.75,165.78,19812.0,130.3212,130.3762,130.1798,130.2034,19812.0
2017-06-09 13:15:00,165.78,165.9,165.69,165.8,13891.0,130.2034,130.2976,130.1327,130.2191,13891.0
2017-06-09 13:20:00,165.83,165.9,165.75,165.87,16887.0,130.2426,130.2976,130.1798,130.2741,16887.0
2017-06-09 13:25:00,165.88,165.88,165.76,165.81,12086.0,130.2819,130.2819,130.1877,130.2269,12086.0
2017-06-09 13:30:00,165.81,165.88,165.74,165.83,16939.0,130.2269,130.2819,130.172,130.2426,16939.0
2017-06-09 13:35:00,165.82,166.03,165.78,165.93,47248.0,130.2348,130.3997,130.2034,130.3212,47248.0
2017-06-09 13:40:00,165.95,165.98,165.67,165.86,28955.0,130.3369,130.3604,130.117,130.2662,28955.0
2017-06-09 13:45:00,165.9,166.06,165.85,165.97,19272.0,130.2976,130.4233,130.2583,130.3526,19272.0
2017-06-09 13:50:00,165.98,165.98,165.8,165.82,25334.0,130.3604,130.3604,130.2191,130.2348,25334.0
2017-06-09 13:55:00,165.8,165.88,165.67,165.74,22029.0,130.2191,130.2819,130.117,130.172,22029.0
2017-06-09 14:00:00,165.69,165.91,165.69,165.83,22236.0,130.1327,130.3055,130.1327,130.2426,22236.0
2017-06-09 14:05:00,165.82,165.85,165.58,165.58,27343.0,130.2348,130.2583,130.0463,130.0463,27343.0
2017-06-09 14:10:00,165.58,165.68,165.4,165.68,22304.0,130.0463,130.1248,129.9049,130.1248,22304.0
2017-06-09 14:15:00,165.68,165.85,165.6,165.8,18633.0,130.1248,130.2583,130.062,130.2191,18633.0
2017-06-09 14:20:00,165.77,165.94,165.75,165.83,27149.0,130.1955,130.329,130.1798,130.2426,27149.0
2017-06-09 14:25:00,165.83,165.87,165.7,165.76,29888.0,130.2426,130.2741,130.1405,130.1877,29888.0
2017-06-09 14:30:00,165.78,165.89,165.6,165.69,23045.0,130.2034,130.2898,130.062,130.1327,23045.0
2017-06-09 14:35:00,165.69,165.72,165.36,165.5,28901.0,130.1327,130.1562,129.8735,129.9835,28901.0
2017-06-09 14:40:00,165.49,165.56,164.95,165.05,41567.0,129.9756,130.0306,129.5515,129.63,41567.0
2017-06-09 14:45:00,165.07,165.13,164.39,164.4,64762.0,129.6457,129.6929,129.1117,129.1195,64762.0
2017-06-09 14:50:00,164.39,165.14,164.39,165.13,35020.0,129.1117,129.7007,129.1117,129.6929,35020.0
2017-06-09 14:55:00,165.22,165.25,164.97,164.99,20196.0,129.7635,129.7871,129.5672,129.5829,20196.0
2017-06-09 15:00:00,164.95,165.49,164.94,165.09,25305.0,129.5515,129.9756,129.5436,129.6614,25305.0
2017-06-09 15:05:00,165.08,165.15,164.74,164.97,33775.0,129.6536,129.7086,129.3866,129.5672,33775.0
2017-06-09 15:10:00,164.98,165.06,164.84,164.96,38576.0,129.575,129.6379,129.4651,129.5593,38576.0
2017-06-09 15:15:00,164.96,165.06,164.6,164.99,41017.0,129.5593,129.6379,129.2766,129.5829,41017.0
2017-06-09 15:20:00,165.02,165.09,164.81,165.09,25288.0,129.6065,129.6614,129.4415,129.6614,25288.0
2017-06-09 15:25:00,165.07,165.15,164.9,165.11,33461.0,129.6457,129.7086,129.5122,129.6772,33461.0
2017-06-09 15:30:00,165.11,165.19,164.88,164.9,48251.0,129.6772,129.74,129.4965,129.5122,48251.0
2017-06-09 15:35:00,164.92,164.94,164.54,164.58,52906.0,129.5279,129.5436,129.2295,129.2609,52906.0
2017-06-09 15:40:00,164.56,164.56,164.13,164.23,59603.0,129.2452,129.2452,128.9075,128.986,59603.0
2017-06-09 15:45:00,164.23,164.39,164.02,164.07,61392.0,128.986,129.1117,128.8211,128.8603,61392.0
2017-06-09 15:50:00,164.11,164.2,163.89,164.12,136194.0,128.8918,128.9624,128.719,128.8996,136194.0
2017-06-09 15:55:00,164.13,164.19,163.96,164.07,221904.0,128.9075,128.9546,128.7739,128.8603,221904.0
2017-06-12 09:30:00,165.0,167.23,164.95,166.85,255729.0,129.5908,131.3422,129.5515,131.0437,255729.0
2017-06-12 09:35:00,167.06,167.14,166.23,166.54,87024.0,131.2087,131.2715,130.5568,130.8003,87024.0
2017-06-12 09:40:00,166.6,166.67,165.59,165.96,107802.0,130.8474,130.9024,130.0541,130.3447,107802.0
2017-06-12 09:45:00,166.08,166.44,165.96,166.0,80163.0,130.439,130.7217,130.3447,130.3762,80163.0
2017-06-12 09:50:00,165.99,166.0,165.53,165.53,48133.0,130.3683,130.3762,130.007,130.007,48133.0
2017-06-12 09:55:00,165.53,165.73,164.69,165.08,116584.0,130.007,130.1641,129.3473,129.6536,116584.0
2017-06-12 10:00:00,165.19,165.19,164.8,164.98,67441.0,129.74,129.74,129.4337,129.575,67441.0
2017-06-12 10:05:00,164.96,165.36,164.8,165.2,77855.0,129.5593,129.8735,129.4337,129.7478,77855.0
2017-06-12 10:10:00,165.19,165.45,164.94,164.99,118292.0,129.74,129.9442,129.5436,129.5829,118292.0
2017-06-12 10:15:00,164.99,165.23,164.94,164.97,74249.0,129.5829,129.7714,129.5436,129.5672,74249.0
2017-06-12 10:20:00,165.0,165.14,164.78,165.02,78773.0,129.5908,129.7007,129.418,129.6065,78773.0
2017-06-12 10:25:00,165.0,165.7,164.98,165.42,104242.0,129.5908,130.1405,129.575,129.9206,104242.0
2017-06-12 10:30:00,165.39,165.51,164.78,164.85,25728.0,129.8971,129.9913,129.418,129.4729,25728.0
2017-06-12 10:35:00,164.89,165.26,164.59,164.65,49630.0,129.5044,129.795,129.2687,129.3159,49630.0
2017-06-12 10:40:00,164.61,164.61,163.58,163.65,80720.0,129.2845,129.2845,128.4755,128.5305,80720.0
2017-06-12 10:45:00,163.6,164.42,163.55,164.11,67294.0,128.4912,129.1352,128.4519,128.8918,67294.0
2017-06-12 10:50:00,164.17,164.44,163.94,163.98,28751.0,128.9389,129.1509,128.7582,128.7896,28751.0
2017-06-12 10:55:00,163.96,164.2,163.73,164.19,40571.0,128.7739,128.9624,128.5933,128.9546,40571.0
2017-06-12 11:00:00,164.18,164.69,164.17,164.62,19804.0,128.9467,129.3473,128.9389,129.2923,19804.0
2017-06-12 11:05:00,164.62,164.62,163.95,164.02,18416.0,129.2923,129.2923,128.7661,128.8211,18416.0
2017-06-12 11:10:00,164.0,164.02,163.63,163.66,21039.0,128.8054,128.8211,128.5148,128.5383,21039.0
2017-06-12 11:15:00,163.66,163.69,163.46,163.54,33182.0,128.5383,128.5619,128.3812,128.4441,33182.0
2017-06-12 11:20:00,163.51,163.51,163.28,163.3,51327.0,128.4205,128.4205,128.2399,128.2556,51327.0
2017-06-12 11:25:00,163.33,163.76,163.31,163.57,21239.0,128.2791,128.6169,128.2634,128.4676,21239.0
2017-06-12 11:30:00,163.57,163.6,163.29,163.56,31519.0,128.4676,128.4912,128.2477,128.4598,31519.0
2017-06-12 11:35:00,163.6,163.6,163.33,163.47,19562.0,128.4912,128.4912,128.2791,128.3891,19562.0
2017-06-12 11:40:00,163.5,163.72,163.43,163.69,20317.0,128.4127,128.5854,128.3577,128.5619,20317.0
2017-06-12 11:45:00,163.66,164.42,163.66,164.23,28735.0,128.5383,129.1352,128.5383,128.986,28735.0
2017-06-12 11:50:00,164.21,164.21,163.91,164.15,15474.0,128.9703,128.9703,128.7347,128.9232,15474.0
2017-06-12 11:55:00,164.15,164.19,163.95,164.12,16980.0,128.9232,128.9546,128.7661,128.8996,16980.0
2017-06-12 12:00:00,164.1,164.22,164.09,164.18,18270.0,128.8839,128.9781,128.876,128.9467,18270.0
2017-06-12 12:05:00,164.2,164.26,163.93,163.95,33683.0,128.9624,129.0096,128.7504,128.7661,33683.0
2017-06-12 12:10:00,163.95,164.07,163.95,164.02,11030.0,128.7661,128.8603,128.7661,128.8211,11030.0
2017-06-12 12:15:00,164.04,164.18,164.03,164.15,19905.0,128.8368,128.9467,128.8289,128.9232,19905.0
2017-06-12 12:20:00,164.14,164.27,163.98,163.98,23161.0,128.9153,129.0174,128.7896,128.7896,23161.0
2017-06-12 12:25:00,163.98,164.14,163.9,164.07,12123.0,128.7896,128.9153,128.7268,128.8603,12123.0
2017-06-12 12:30:00,164.06,164.55,164.04,164.55,24794.0,128.8525,129.2373,128.8368,129.2373,24794.0
2017-06-12 12:35:00,164.57,164.63,164.47,164.59,26250.0,129.253,129.3002,129.1745,129.2687,26250.0
2017-06-12 12:40:00,164.56,164.62,164.46,164.47,18118.0,129.2452,129.2923,129.1666,129.1745,18118.0
2017-06-12 12:45:00,164.49,164.6,164.49,164.55,16127.0,129.1902,129.2766,129.1902,129.2373,16127.0
2017-06-12 12:50:00,164.55,164.6,164.47,164.51,14072.0,129.2373,129.2766,129.1745,129.2059,14072.0
2017-06-12 12:55:00,164.53,164.57,164.45,164.46,20451.0,129.2216,129.253,129.1588,129.1666,20451.0
2017-06-12 13:00:00,164.5,164.51,164.3,164.46,12889.0,129.1981,129.2059,129.041,129.1666,12889.0
2017-06-12 13:05:00,164.45,164.49,164.3,164.48,19574.0,129.1588,129.1902,129.041,129.1823,19574.0
2017-06-12 13:10:00,164.48,164.66,164.37,164.63,11589.0,129.1823,129.3237,129.096,129.3002,11589.0
2017-06-12 13:15:00,164.63,164.63,164.45,164.49,10387.0,129.3002,129.3002,129.1588,129.1902,10387.0
2017-06-12 13:20:00,164.48,164.65,164.46,164.46,22799.0,129.1823,129.3159,129.1666,129.1666,22799.0
2017-06-12 13:25:00,164.46,164.48,164.4,164.44,12124.0,129.1666,129.1823,129.1195,129.1509,12124.0
2017-06-12 13:30:00,164.45,164.51,164.35,164.45,13452.0,129.1588,129.2059,129.0802,129.1588,13452.0
2017-06-12 13:35:00,164.43,164.56,164.36,164.52,13447.0,129.1431,129.2452,129.0881,129.2138,13447.0
2017-06-12 13:40:00,164.52,164.57,164.44,164.45,9545.0,129.2138,129.253,129.1509,129.1588,9545.0
2017-06-12 13:45:00,164.44,164.53,164.44,164.46,14279.0,129.1509,129.2216,129.1509,129.1666,14279.0
2017-06-12 13:50:00,164.45,164.49,164.37,164.37,11685.0,129.1588,129.1902,129.096,129.096,11685.0
2017-06-12 13:55:00,164.35,164.37,164.26,164.31,14072.0,129.0802,129.096,129.0096,129.0488,14072.0
2017-06-12 14:00:00,164.27,164.32,164.21,164.28,10365.0,129.0174,129.0567,128.9703,129.0253,10365.0
2017-06-12 14:05:00,164.3,164.51,164.3,164.44,17295.0,129.041,129.2059,129.041,129.1509,17295.0
2017-06-12 14:10:00,164.44,164.48,164.36,164.45,10937.0,129.1509,129.1823,129.0881,129.1588,10937.0
2017-06-12 14:15:00,164.45,164.55,164.43,164.51,26799.0,129.1588,129.2373,129.1431,129.2059,26799.0
2017-06-12 14:20:00,164.5,164.58,164.42,164.51,20532.0,129.1981,129.2609,129.1352,129.2059,20532.0
2017-06-12 14:25:00,164.48,164.56,164.47,164.5,10765.0,129.1823,129.2452,129.1745,129.1981,10765.0
2017-06-12 14:30:00,164.49,164.65,164.46,164.53,24961.0,129.1902,129.3159,129.1666,129.2216,24961.0
2017-06-12 14:35:00,164.55,164.64,164.5,164.56,14562.0,129.2373,129.308,129.1981,129.2452,14562.0
2017-06-12 14:40:00,164.52,164.59,164.32,164.36,21327.0,129.2138,129.2687,129.0567,129.0881,21327.0
2017-06-12 14:45:00,164.41,164.48,164.26,164.32,20352.0,129.1274,129.1823,129.0096,129.0567,20352.0
2017-06-12 14:50:00,164.27,164.32,164.16,164.28,13421.0,129.0174,129.0567,128.931,129.0253,13421.0
2017-06-12 14:55:00,164.26,164.32,164.14,164.28,26662.0,129.0096,129.0567,128.9153,129.0253,26662.0
2017-06-12 15:00:00,164.29,164.29,164.02,164.04,17811.0,129.0331,129.0331,128.8211,128.8368,17811.0
2017-06-12 15:05:00,164.03,164.28,164.03,164.26,16700.0,128.8289,129.0253,128.8289,129.0096,16700.0
2017-06-12 15:10:00,164.27,164.33,164.21,164.32,15058.0,129.0174,129.0645,128.9703,129.0567,15058.0
2017-06-12 15:15:00,164.33,164.53,164.32,164.47,19768.0,129.0645,129.2216,129.0567,129.1745,19768.0
2017-06-12 15:20:00,164.45,164.53,164.26,164.26,22185.0,129.1588,129.2216,129.0096,129.0096,22185.0
2017-06-12 15:25:00,164.25,164.26,164.03,164.2,23280.0,129.0017,129.0096,128.8289,128.9624,23280.0
2017-06-12 15:30:00,164.19,164.35,164.12,164.31,17702.0,128.9546,129.0802,128.8996,129.0488,17702.0
2017-06-12 15:35:00,164.34,164.6,164.3,164.53,32579.0,129.0724,129.2766,129.041,129.2216,32579.0
2017-06-12 15:40:00,164.51,164.62,164.43,164.54,40441.0,129.2059,129.2923,129.1431,129.2295,40441.0
2017-06-12 15:45:00,164.56,164.73,164.48,164.58,45616.0,129.2452,129.3787,129.1823,129.2609,45616.0
2017-06-12 15:50:00,164.58,164.75,164.54,164.71,53940.0,129.2609,129.3944,129.2295,129.363,53940.0
2017-06-12 15:55:00,164.72,164.93,164.64,164.87,81761.0,129.3708,129.5358,129.308,129.4887,81761.0
2017-06-13 09:30:00,164.39,164.92,164.14,164.53,82697.0,129.1117,129.5279,128.9153,129.2216,82697.0
2017-06-13 09:35:00,164.59,164.89,164.47,164.82,23920.0,129.2687,129.5044,129.1745,129.4494,23920.0
2017-06-13 09:40:00,164.79,164.82,164.37,164.4,15148.0,129.4258,129.4494,129.096,129.1195,15148.0
2017-06-13 09:45:00,164.46,164.57,164.04,164.09,23547.0,129.1666,129.253,128.8368,128.876,23547.0
2017-06-13 09:50:00,164.11,164.38,164.05,164.14,31197.0,128.8918,129.1038,128.8446,128.9153,31197.0
2017-06-13 09:55:00,164.18,164.75,164.1,164.57,18674.0,128.9467,129.3944,128.8839,129.253,18674.0
2017-06-13 10:00:00,164.58,164.64,164.26,164.28,42262.0,129.2609,129.308,129.0096,129.0253,42262.0
2017-06-13 10:05:00,164.31,164.69,164.24,164.65,24103.0,129.0488,129.3473,128.9939,129.3159,24103.0
2017-06-13 10:10:00,164.63,164.75,164.32,164.61,40700.0,129.3002,129.3944,129.0567,129.2845,40700.0
2017-06-13 10:15:00,164.63,164.72,164.42,164.54,26084.0,129.3002,129.3708,129.1352,129.2295,26084.0
2017-06-13 10:20:00,164.49,164.51,164.27,164.39,39500.0,129.1902,129.2059,129.0174,129.1117,39500.0
2017-06-13 10:25:00,164.42,164.82,164.4,164.69,27469.0,129.1352,129.4494,129.1195,129.3473,27469.0
2017-06-13 10:30:00,164.72,164.76,164.49,164.58,17655.0,129.3708,129.4023,129.1902,129.2609,17655.0
2017-06-13 10:35:00,164.59,164.93,164.56,164.83,24385.0,129.2687,129.5358,129.2452,129.4572,24385.0
2017-06-13 10:40:00,164.84,164.98,164.82,164.86,23690.0,129.4651,129.575,129.4494,129.4808,23690.0
2017-06-13 10:45:00,164.87,164.95,164.76,164.91,23040.0,129.4887,129.5515,129.4023,129.5201,23040.0
2017-06-13 10:50:00,164.91,164.98,164.78,164.9,19904.0,129.5201,129.575,129.418,129.5122,19904.0
2017-06-13 10:55:00,164.91,165.09,164.81,165.03,31731.0,129.5201,129.6614,129.4415,129.6143,31731.0
2017-06-13 11:00:00,164.96,165.0,164.84,164.93,17387.0,129.5593,129.5908,129.4651,129.5358,17387.0
2017-06-13 11:05:00,164.91,164.98,164.79,164.9,16602.0,129.5201,129.575,129.4258,129.5122,16602.0
2017-06-13 11:10:00,164.88,164.96,164.82,164.93,13847.0,129.4965,129.5593,129.4494,129.5358,13847.0
2017-06-13 11:15:00,164.92,164.92,164.4,164.51,17519.0,129.5279,129.5279,129.1195,129.2059,17519.0
2017-06-13 11:20:00,164.55,164.65,164.32,164.41,18459.0,129.2373,129.3159,129.0567,129.1274,18459.0
2017-06-13 11:25:00,164.41,164.5,164.29,164.34,27448.0,129.1274,129.1981,129.0331,129.0724,27448.0
2017-06-13 11:30:00,164.34,164.34,164.17,164.21,13448.0,129.0724,129.0724,128.9389,128.9703,13448.0
2017-06-13 11:35:00,164.19,164.48,164.12,164.44,33901.0,128.9546,129.1823,128.8996,129.1509,33901.0
2017-06-13 11:40:00,164.42,164.55,164.31,164.55,17319.0,129.1352,129.2373,129.0488,129.2373,17319.0
2017-06-13 11:45:00,164.52,164.58,164.35,164.37,15000.0,129.2138,129.2609,129.0802,129.096,15000.0
2017-06-13 11:50:00,164.34,164.37,163.77,163.93,66451.0,129.0724,129.096,128.6247,128.7504,66451.0
2017-06-13 11:55:00,163.9,164.31,163.89,164.19,23763.0,128.7268,129.0488,128.719,128.9546,23763.0
2017-06-13 12:00:00,164.19,164.46,164.14,164.37,30898.0,128.9546,129.1666,128.9153,129.096,30898.0
2017-06-13 12:05:00,164.37,164.55,164.3,164.35,22175.0,129.096,129.2373,129.041,129.0802,22175.0
2017-06-13 12:10:00,164.38,164.42,164.28,164.33,14618.0,129.1038,129.1352,129.0253,129.0645,14618.0
2017-06-13 12:15:00,164.31,164.34,164.2,164.3,12149.0,129.0488,129.0724,128.9624,129.041,12149.0
2017-06-13 12:20:00,164.33,164.35,164.2,164.23,8836.0,129.0645,129.0802,128.9624,128.986,8836.0
2017-06-13 12:25:00,164.22,164.23,164.15,164.15,10385.0,128.9781,128.986,128.9232,128.9232,10385.0
2017-06-13 12:30:00,164.15,164.25,164.06,164.09,12785.0,128.9232,129.0017,128.8525,128.876,12785.0
2017-06-13 12:35:00,164.09,164.15,163.81,163.89,59964.0,128.876,128.9232,128.6561,128.719,59964.0
2017-06-13 12:40:00,163.89,164.53,163.89,164.31,27609.0,128.719,129.2216,128.719,129.0488,27609.0
2017-06-13 12:45:00,164.33,164.42,164.25,164.34,12292.0,129.0645,129.1352,129.0017,129.0724,12292.0
2017-06-13 12:50:00,164.31,164.33,164.21,164.33,14045.0,129.0488,129.0645,128.9703,129.0645,14045.0
2017-06-13 12:55:00,164.29,164.29,164.14,164.19,10890.0,129.0331,129.0331,128.9153,128.9546,10890.0
2017-06-13 13:00:00,164.25,164.25,163.97,164.04,11283.0,129.0017,129.0017,128.7818,128.8368,11283.0
2017-06-13 13:05:00,164.05,164.19,163.97,164.06,9570.0,128.8446,128.9546,128.7818,128.8525,9570.0
2017-06-13 13:10:00,164.04,164.22,164.03,164.2,30620.0,128.8368,128.9781,128.8289,128.9624,30620.0
2017-06-13 13:15:00,164.2,164.26,164.14,164.22,11125.0,128.9624,129.0096,128.9153,128.9781,11125.0
2017-06-13 13:20:00,164.25,164.34,164.24,164.34,12442.0,129.0017,129.0724,128.9939,129.0724,12442.0
2017-06-13 13:25:00,164.34,164.39,164.24,164.32,13546.0,129.0724,129.1117,128.9939,129.0567,13546.0
2017-06-13 13:30:00,164.3,164.49,164.3,164.46,20324.0,129.041,129.1902,129.041,129.1666,20324.0
2017-06-13 13:35:00,164.49,164.56,164.46,164.54,8188.0,129.1902,129.2452,129.1666,129.2295,8188.0
2017-06-13 13:40:00,164.52,164.53,164.37,164.37,29355.0,129.2138,129.2216,129.096,129.096,29355.0
2017-06-13 13:45:00,164.35,164.37,164.15,164.26,13227.0,129.0802,129.096,128.9232,129.0096,13227.0
2017-06-13 13:50:00,164.29,164.37,164.22,164.33,21725.0,129.0331,129.096,128.9781,129.0645,21725.0
2017-06-13 13:55:00,164.34,164.35,164.22,164.24,11125.0,129.0724,129.0802,128.9781,128.9939,11125.0
2017-06-13 14:00:00,164.23,164.32,164.21,164.29,20267.0,128.986,129.0567,128.9703,129.0331,20267.0
2017-06-13 14:05:00,164.28,164.37,164.27,164.34,12793.0,129.0253,129.096,129.0174,129.0724,12793.0
2017-06-13 14:10:00,164.35,164.36,164.15,164.21,19505.0,129.0802,129.0881,128.9232,128.9703,19505.0
2017-06-13 14:15:00,164.21,164.36,164.21,164.34,22538.0,128.9703,129.0881,128.9703,129.0724,22538.0
2017-06-13 14:20:00,164.32,164.35,164.23,164.29,10697.0,129.0567,129.0802,128.986,129.0331,10697.0
2017-06-13 14:25:00,164.32,164.35,164.27,164.29,14913.0,129.0567,129.0802,129.0174,129.0331,14913.0
2017-06-13 14:30:00,164.27,164.38,164.26,164.3,16075.0,129.0174,129.1038,129.0096,129.041,16075.0
2017-06-13 14:35:00,164.29,164.36,164.25,164.31,12851.0,129.0331,129.0881,129.0017,129.0488,12851.0
2017-06-13 14:40:00,164.31,164.46,164.27,164.46,16005.0,129.0488,129.1666,129.0174,129.1666,16005.0
2017-06-13 14:45:00,164.48,164.54,164.44,164.44,9632.0,129.1823,129.2295,129.1509,129.1509,9632.0
2017-06-13 14:50:00,164.45,164.48,164.37,164.37,11612.0,129.1588,129.1823,129.096,129.096,11612.0
2017-06-13 14:55:00,164.38,164.42,164.33,164.39,15141.0,129.1038,129.1352,129.0645,129.1117,15141.0
2017-06-13 15:00:00,164.39,164.39,164.28,164.31,21428.0,129.1117,129.1117,129.0253,129.0488,21428.0
2017-06-13 15:05:00,164.33,164.5,164.31,164.36,21685.0,129.0645,129.1981,129.0488,129.0881,21685.0
2017-06-13 15:10:00,164.35,164.42,164.33,164.38,13599.0,129.0802,129.1352,129.0645,129.1038,13599.0
2017-06-13 15:15:00,164.38,164.4,164.33,164.36,13696.0,129.1038,129.1195,129.0645,129.0881,13696.0
2017-06-13 15:20:00,164.36,164.46,164.36,164.42,9603.0,129.0881,129.1666,129.0881,129.1352,9603.0
2017-06-13 15:25:00,164.41,164.49,164.41,164.49,21274.0,129.1274,129.1902,129.1274,129.1902,21274.0
2017-06-13 15:30:00,164.46,164.48,164.42,164.46,25811.0,129.1666,129.1823,129.1352,129.1666,25811.0
2017-06-13 15:35:00,164.46,164.48,164.37,164.37,23761.0,129.1666,129.1823,129.096,129.096,23761.0
2017-06-13 15:40:00,164.37,164.4,164.25,164.28,35770.0,129.096,129.1195,129.0017,129.0253,35770.0
2017-06-13 15:45:00,164.28,164.33,164.21,164.24,37719.0,129.0253,129.0645,128.9703,128.9939,37719.0
2017-06-13 15:50:00,164.24,164.32,164.12,164.14,50626.0,128.9939,129.0567,128.8996,128.9153,50626.0
2017-06-13 15:55:00,164.16,164.44,164.06,164.44,78826.0,128.931,129.1509,128.8525,129.1509,78826.0
2017-06-14 09:30:00,164.36,164.97,164.36,164.57,57913.0,129.0881,129.5672,129.0881,129.253,57913.0
2017-06-14 09:35:00,164.55,165.0,164.49,164.7,77549.0,129.2373,129.5908,129.1902,129.3551,77549.0
2017-06-14 09:40:00,164.74,165.0,164.74,164.88,17674.0,129.3866,129.5908,129.3866,129.4965,17674.0
2017-06-14 09:45:00,164.81,165.06,164.8,164.93,14176.0,129.4415,129.6379,129.4337,129.5358,14176.0
2017-06-14 09:50:00,164.94,164.98,164.8,164.86,16611.0,129.5436,129.575,129.4337,129.4808,16611.0
2017-06-14 09:55:00,164.93,164.94,164.74,164.76,13618.0,129.5358,129.5436,129.3866,129.4023,13618.0
2017-06-14 10:00:00,164.77,164.89,164.59,164.61,29565.0,129.4101,129.5044,129.2687,129.2845,29565.0
2017-06-14 10:05:00,164.59,164.6,164.18,164.23,24184.0,129.2687,129.2766,128.9467,128.986,24184.0
2017-06-14 10:10:00,164.22,164.26,164.0,164.08,36252.0,128.9781,129.0096,128.8054,128.8682,36252.0
2017-06-14 10:15:00,164.08,164.51,163.97,164.48,19213.0,128.8682,129.2059,128.7818,129.1823,19213.0
2017-06-14 10:20:00,164.51,164.65,164.4,164.64,17997.0,129.2059,129.3159,129.1195,129.308,17997.0
2017-06-14 10:25:00,164.58,164.69,164.51,164.6,12425.0,129.2609,129.3473,129.2059,129.2766,12425.0
2017-06-14 10:30:00,164.6,164.85,164.59,164.7,23483.0,129.2766,129.4729,129.2687,129.3551,23483.0
2017-06-14 10:35:00,164.7,164.93,164.67,164.86,12327.0,129.3551,129.5358,129.3316,129.4808,12327.0
2017-06-14 10:40:00,164.91,164.96,164.84,164.87,15508.0,129.5201,129.5593,129.4651,129.4887,15508.0
2017-06-14 10:45:00,164.89,164.91,164.8,164.88,42327.0,129.5044,129.5201,129.4337,129.4965,42327.0
2017-06-14 10:50:00,164.89,164.94,164.85,164.89,19890.0,129.5044,129.5436,129.4729,129.5044,19890.0
2017-06-14 10:55:00,164.89,164.94,164.68,164.81,11987.0,129.5044,129.5436,129.3394,129.4415,11987.0
2017-06-14 11:00:00,164.82,164.93,164.78,164.89,15242.0,129.4494,129.5358,129.418,129.5044,15242.0
2017-06-14 11:05:00,164.88,165.45,164.88,165.45,28310.0,129.4965,129.9442,129.4965,129.9442,28310.0
2017-06-14 11:10:00,165.45,165.88,165.37,165.68,31872.0,129.9442,130.2819,129.8814,130.1248,31872.0
2017-06-14 11:15:00,165.63,165.8,165.59,165.72,12383.0,130.0856,130.2191,130.0541,130.1562,12383.0
2017-06-14 11:20:00,165.71,165.78,165.51,165.51,16637.0,130.1484,130.2034,129.9913,129.9913,16637.0
2017-06-14 11:25:00,165.51,165.55,165.23,165.28,30055.0,129.9913,130.0227,129.7714,129.8107,30055.0
2017-06-14 11:30:00,165.3,165.31,165.03,165.03,15320.0,129.8264,129.8342,129.6143,129.6143,15320.0
2017-06-14 11:35:00,165.1,165.13,164.97,165.0,13200.0,129.6693,129.6929,129.5672,129.5908,13200.0
2017-06-14 11:40:00,164.99,165.12,164.97,165.05,21679.0,129.5829,129.685,129.5672,129.63,21679.0
2017-06-14 11:45:00,165.01,165.03,164.86,165.01,10047.0,129.5986,129.6143,129.4808,129.5986,10047.0
2017-06-14 11:50:00,165.0,165.36,165.0,165.35,17818.0,129.5908,129.8735,129.5908,129.8656,17818.0
2017-06-14 11:55:00,165.38,165.54,165.33,165.54,14422.0,129.8892,130.0149,129.8499,130.0149,14422.0
2017-06-14 12:00:00,165.53,165.57,165.41,165.41,11079.0,130.007,130.0384,129.9128,129.9128,11079.0
2017-06-14 12:05:00,165.46,165.5,165.37,165.41,15641.0,129.952,129.9835,129.8814,129.9128,15641.0
2017-06-14 12:10:00,165.4,165.4,165.11,165.2,11895.0,129.9049,129.9049,129.6772,129.7478,11895.0
2017-06-14 12:15:00,165.21,165.26,165.04,165.15,11559.0,129.7557,129.795,129.6222,129.7086,11559.0
2017-06-14 12:20:00,165.11,165.18,165.0,165.18,12246.0,129.6772,129.7321,129.5908,129.7321,12246.0
2017-06-14 12:25:00,165.2,165.33,165.12,165.29,11531.0,129.7478,129.8499,129.685,129.8185,11531.0
2017-06-14 12:30:00,165.29,165.42,165.24,165.41,8332.0,129.8185,129.9206,129.7793,129.9128,8332.0
2017-06-14 12:35:00,165.43,165.48,165.33,165.44,7527.0,129.9285,129.9677,129.8499,129.9363,7527.0
2017-06-14 12:40:00,165.42,165.45,165.3,165.35,5151.0,129.9206,129.9442,129.8264,129.8656,5151.0
2017-06-14 12:45:00,165.33,165.37,165.17,165.17,6874.0,129.8499,129.8814,129.7243,129.7243,6874.0
2017-06-14 12:50:00,165.16,165.26,165.13,165.26,4481.0,129.7164,129.795,129.6929,129.795,4481.0
2017-06-14 12:55:00,165.24,165.28,165.17,165.19,7145.0,129.7793,129.8107,129.7243,129.74,7145.0
2017-06-14 13:00:00,165.18,165.31,165.15,165.23,11067.0,129.7321,129.8342,129.7086,129.7714,11067.0
2017-06-14 13:05:00,165.31,165.35,165.22,165.29,6441.0,129.8342,129.8656,129.7635,129.8185,6441.0
2017-06-14 13:10:00,165.32,165.38,165.28,165.36,7175.0,129.8421,129.8892,129.8107,129.8735,7175.0
2017-06-14 13:15:00,165.37,165.38,165.26,165.32,5258.0,129.8814,129.8892,129.795,129.8421,5258.0
2017-06-14 13:20:00,165.34,165.37,165.28,165.31,5208.0,129.8578,129.8814,129.8107,129.8342,5208.0
2017-06-14 13:25:00,165.35,165.35,165.27,165.32,10089.0,129.8656,129.8656,129.8028,129.8421,10089.0
2017-06-14 13:30:00,165.34,165.37,165.2,165.35,6724.0,129.8578,129.8814,129.7478,129.8656,6724.0
2017-06-14 13:35:00,165.35,165.39,165.28,165.31,5847.0,129.8656,129.8971,129.8107,129.8342,5847.0
2017-06-14 13:40:00,165.28,165.33,165.24,165.26,8661.0,129.8107,129.8499,129.7793,129.795,8661.0
2017-06-14 13:45:00,165.27,165.28,165.21,165.21,8470.0,129.8028,129.8107,129.7557,129.7557,8470.0
2017-06-14 13:50:00,165.21,165.29,165.16,165.21,8440.0,129.7557,129.8185,129.7164,129.7557,8440.0
2017-06-14 13:55:00,165.22,165.23,165.14,165.19,8273.0,129.7635,129.7714,129.7007,129.74,8273.0
2017-06-14 14:00:00,165.21,165.47,165.18,165.47,13725.0,129.7557,129.9599,129.7321,129.9599,13725.0
2017-06-14 14:05:00,165.45,165.71,165.39,165.5,23780.0,129.9442,130.1484,129.8971,129.9835,23780.0
2017-06-14 14:10:00,165.51,165.62,165.36,165.59,12810.0,129.9913,130.0777,129.8735,130.0541,12810.0
2017-06-14 14:15:00,165.58,165.6,165.3,165.5,42885.0,130.0463,130.062,129.8264,129.9835,42885.0
2017-06-14 14:20:00,165.49,165.52,165.31,165.4,20798.0,129.9756,129.9992,129.8342,129.9049,20798.0
2017-06-14 14:25:00,165.39,165.5,165.31,165.48,23243.0,129.8971,129.9835,129.8342,129.9677,23243.0
2017-06-14 14:30:00,165.46,165.65,165.39,165.57,16986.0,129.952,130.1013,129.8971,130.0384,16986.0
2017-06-14 14:35:00,165.59,165.59,165.29,165.34,21465.0,130.0541,130.0541,129.8185,129.8578,21465.0
2017-06-14 14:40:00,165.35,165.41,165.07,165.15,55061.0,129.8656,129.9128,129.6457,129.7086,55061.0
2017-06-14 14:45:00,165.21,165.23,164.91,165.01,56907.0,129.7557,129.7714,129.5201,129.5986,56907.0
2017-06-14 14:50:00,165.08,165.3,165.01,165.2,14957.0,129.6536,129.8264,129.5986,129.7478,14957.0
2017-06-14 14:55:00,165.2,165.29,164.96,164.98,18016.0,129.7478,129.8185,129.5593,129.575,18016.0
2017-06-14 15:00:00,165.01,165.28,164.83,165.15,27308.0,129.5986,129.8107,129.4572,129.7086,27308.0
2017-06-14 15:05:00,165.13,165.18,164.89,164.91,22018.0,129.6929,129.7321,129.5044,129.5201,22018.0
2017-06-14 15:10:00,164.88,165.03,164.84,164.98,82661.0,129.4965,129.6143,129.4651,129.575,82661.0
2017-06-14 15:15:00,164.94,165.12,164.91,165.03,26575.0,129.5436,129.685,129.5201,129.6143,26575.0
2017-06-14 15:20:00,165.02,165.26,164.86,165.17,22030.0,129.6065,129.795,129.4808,129.7243,22030.0
2017-06-14 15:25:00,165.14,165.2,165.04,165.1,17322.0,129.7007,129.7478,129.6222,129.6693,17322.0
2017-06-14 15:30:00,165.11,165.18,164.96,165.15,24533.0,129.6772,129.7321,129.5593,129.7086,24533.0
2017-06-14 15:35:00,165.2,165.28,165.09,165.24,27146.0,129.7478,129.8107,129.6614,129.7793,27146.0
2017-06-14 15:40:00,165.23,165.26,165.12,165.18,22868.0,129.7714,129.795,129.685,129.7321,22868.0
2017-06-14 15:45:00,165.17,165.46,165.05,165.46,47811.0,129.7243,129.952,129.63,129.952,47811.0
2017-06-14 15:50:00,165.46,165.46,165.14,165.24,68674.0,129.952,129.952,129.7007,129.7793,68674.0
2017-06-14 15:55:00,165.24,165.32,164.98,165.11,183837.0,129.7793,129.8421,129.575,129.6772,183837.0
2017-06-15 09:30:00,164.24,164.9,164.04,164.43,40663.0,128.9939,129.5122,128.8368,129.1431,40663.0
2017-06-15 09:35:00,164.47,164.76,164.11,164.21,29032.0,129.1745,129.4023,128.8918,128.9703,29032.0
2017-06-15 09:40:00,164.23,164.33,163.82,163.98,22237.0,128.986,129.0645,128.664,128.7896,22237.0
2017-06-15 09:45:00,163.94,164.05,163.66,163.66,51307.0,128.7582,128.8446,128.5383,128.5383,51307.0
2017-06-15 09:50:00,163.66,163.68,163.39,163.62,42346.0,128.5383,128.554,128.3263,128.5069,42346.0
2017-06-15 09:55:00,163.59,163.59,162.95,163.15,45487.0,128.4833,128.4833,127.9807,128.1378,45487.0
2017-06-15 10:00:00,163.14,163.41,162.96,163.19,50386.0,128.1299,128.342,127.9885,128.1692,50386.0
2017-06-15 10:05:00,163.17,163.58,163.0,163.56,36723.0,128.1535,128.4755,128.02,128.4598,36723.0
2017-06-15 10:10:00,163.59,163.91,163.49,163.77,25954.0,128.4833,128.7347,128.4048,128.6247,25954.0
2017-06-15 10:15:00,163.77,164.04,163.64,164.04,26829.0,128.6247,128.8368,128.5226,128.8368,26829.0
2017-06-15 10:20:00,164.09,164.35,163.9,164.26,26480.0,128.876,129.0802,128.7268,129.0096,26480.0
2017-06-15 10:25:00,164.32,164.6,164.25,164.59,23065.0,129.0567,129.2766,129.0017,129.2687,23065.0
2017-06-15 10:30:00,164.66,164.68,164.34,164.46,20468.0,129.3237,129.3394,129.0724,129.1666,20468.0
2017-06-15 10:35:00,164.48,164.66,164.48,164.49,16905.0,129.1823,129.3237,129.1823,129.1902,16905.0
2017-06-15 10:40:00,164.49,164.51,164.26,164.26,22784.0,129.1902,129.2059,129.0096,129.0096,22784.0
2017-06-15 10:45:00,164.25,164.27,163.94,164.01,42831.0,129.0017,129.0174,128.7582,128.8132,42831.0
2017-06-15 10:50:00,164.01,164.24,163.92,164.08,21559.0,128.8132,128.9939,128.7425,128.8682,21559.0
2017-06-15 10:55:00,164.11,164.11,163.94,164.06,27978.0,128.8918,128.8918,128.7582,128.8525,27978.0
2017-06-15 11:00:00,164.01,164.02,163.81,163.86,29450.0,128.8132,128.8211,128.6561,128.6954,29450.0
2017-06-15 11:05:00,163.85,163.86,163.68,163.7,21790.0,128.6875,128.6954,128.554,128.5697,21790.0
2017-06-15 11:10:00,163.7,163.72,163.39,163.54,33418.0,128.5697,128.5854,128.3263,128.4441,33418.0
2017-06-15 11:15:00,163.55,163.57,163.44,163.53,19670.0,128.4519,128.4676,128.3655,128.4362,19670.0
2017-06-15 11:20:00,163.55,163.97,163.55,163.83,15921.0,128.4519,128.7818,128.4519,128.6718,15921.0
2017-06-15 11:25:00,163.82,164.12,163.82,164.1,20016.0,128.664,128.8996,128.664,128.8839,20016.0
2017-06-15 11:30:00,164.07,164.25,164.03,164.09,27924.0,128.8603,129.0017,128.8289,128.876,27924.0
2017-06-15 11:35:00,164.1,164.13,163.9,163.99,16552.0,128.8839,128.9075,128.7268,128.7975,16552.0
2017-06-15 11:40:00,164.03,164.07,163.89,164.03,21362.0,128.8289,128.8603,128.719,128.8289,21362.0
2017-06-15 11:45:00,164.05,164.12,163.89,163.99,18692.0,128.8446,128.8996,128.719,128.7975,18692.0
2017-06-15 11:50:00,163.97,164.06,163.93,164.02,19417.0,128.7818,128.8525,128.7504,128.8211,19417.0
2017-06-15 11:55:00,164.03,164.16,163.95,163.99,16943.0,128.8289,128.931,128.7661,128.7975,16943.0
2017-06-15 12:00:00,163.99,164.01,163.9,164.0,12223.0,128.7975,128.8132,128.7268,128.8054,12223.0
2017-06-15 12:05:00,163.99,164.0,163.91,163.91,12747.0,128.7975,128.8054,128.7347,128.7347,12747.0
2017-06-15 12:10:00,163.88,164.04,163.87,164.04,13519.0,128.7111,128.8368,128.7033,128.8368,13519.0
2017-06-15 12:15:00,164.02,164.08,163.96,164.01,21907.0,128.8211,128.8682,128.7739,128.8132,21907.0
2017-06-15 12:20:00,164.0,164.01,163.87,163.9,14324.0,128.8054,128.8132,128.7033,128.7268,14324.0
2017-06-15 12:25:00,163.9,163.92,163.82,163.89,12062.0,128.7268,128.7425,128.664,128.719,12062.0
2017-06-15 12:30:00,163.91,164.03,163.9,164.02,9500.0,128.7347,128.8289,128.7268,128.8211,9500.0
2017-06-15 12:35:00,163.98,164.04,163.94,164.0,8520.0,128.7896,128.8368,128.7582,128.8054,8520.0
2017-06-15 12:40:00,164.02,164.17,164.01,164.09,10095.0,128.8211,128.9389,128.8132,128.876,10095.0
2017-06-15 12:45:00,164.08,164.17,164.02,164.05,15940.0,128.8682,128.9389,128.8211,128.8446,15940.0
2017-06-15 12:50:00,164.04,164.08,163.98,164.03,13763.0,128.8368,128.8682,128.7896,128.8289,13763.0
2017-06-15 12:55:00,164.06,164.31,164.05,164.25,15628.0,128.8525,129.0488,128.8446,129.0017,15628.0
2017-06-15 13:00:00,164.25,164.27,164.12,164.12,11196.0,129.0017,129.0174,128.8996,128.8996,11196.0
2017-06-15 13:05:00,164.13,164.17,164.04,164.04,9517.0,128.9075,128.9389,128.8368,128.8368,9517.0
2017-06-15 13:10:00,164.03,164.26,164.02,164.19,11800.0,128.8289,129.0096,128.8211,128.9546,11800.0
2017-06-15 13:15:00,164.23,164.3,163.65,163.76,36266.0,128.986,129.041,128.5305,128.6169,36266.0
2017-06-15 13:20:00,163.78,163.78,163.66,163.68,19246.0,128.6326,128.6326,128.5383,128.554,19246.0
2017-06-15 13:25:00,163.72,163.72,163.22,163.32,26177.0,128.5854,128.5854,128.1927,128.2713,26177.0
2017-06-15 13:30:00,163.31,163.41,163.14,163.18,59239.0,128.2634,128.342,128.1299,128.1613,59239.0
2017-06-15 13:35:00,163.22,163.41,163.15,163.28,25807.0,128.1927,128.342,128.1378,128.2399,25807.0
2017-06-15 13:40:00,163.27,163.31,163.09,163.13,12869.0,128.232,128.2634,128.0906,128.1221,12869.0
2017-06-15 13:45:00,163.11,163.11,162.78,162.88,27547.0,128.1064,128.1064,127.8472,127.9257,27547.0
2017-06-15 13:50:00,162.9,162.9,162.77,162.87,13171.0,127.9414,127.9414,127.8393,127.9179,13171.0
2017-06-15 13:55:00,162.86,162.86,162.7,162.72,21012.0,127.91,127.91,127.7843,127.8,21012.0
2017-06-15 14:00:00,162.7,162.76,162.55,162.76,36211.0,127.7843,127.8315,127.6665,127.8315,36211.0
2017-06-15 14:05:00,162.78,162.89,162.77,162.82,22037.0,127.8472,127.9336,127.8393,127.8786,22037.0
2017-06-15 14:10:00,162.82,163.18,162.8,163.18,19837.0,127.8786,128.1613,127.8629,128.1613,19837.0
2017-06-15 14:15:00,163.13,163.22,163.06,163.17,12531.0,128.1221,128.1927,128.0671,128.1535,12531.0
2017-06-15 14:20:00,163.14,163.43,163.11,163.39,32381.0,128.1299,128.3577,128.1064,128.3263,32381.0
2017-06-15 14:25:00,163.38,163.46,163.19,163.26,56336.0,128.3184,128.3812,128.1692,128.2242,56336.0
2017-06-15 14:30:00,163.27,163.31,163.2,163.28,43768.0,128.232,128.2634,128.177,128.2399,43768.0
2017-06-15 14:35:00,163.28,163.28,163.06,163.09,19147.0,128.2399,128.2399,128.0671,128.0906,19147.0
2017-06-15 14:40:00,163.06,163.14,163.02,163.11,16791.0,128.0671,128.1299,128.0357,128.1064,16791.0
2017-06-15 14:45:00,163.11,163.3,163.02,163.27,25495.0,128.1064,128.2556,128.0357,128.232,25495.0
2017-06-15 14:50:00,163.26,163.36,163.25,163.29,13862.0,128.2242,128.3027,128.2163,128.2477,13862.0
2017-06-15 14:55:00,163.29,163.29,163.11,163.19,27179.0,128.2477,128.2477,128.1064,128.1692,27179.0
2017-06-15 15:00:00,163.17,163.54,163.13,163.49,35561.0,128.1535,128.4441,128.1221,128.4048,35561.0
2017-06-15 15:05:00,163.52,163.73,163.48,163.66,44410.0,128.4284,128.5933,128.397,128.5383,44410.0
2017-06-15 15:10:00,163.65,163.66,163.52,163.63,31648.0,128.5305,128.5383,128.4284,128.5148,31648.0
2017-06-15 15:15:00,163.64,163.77,163.61,163.69,23225.0,128.5226,128.6247,128.4991,128.5619,23225.0
2017-06-15 15:20:00,163.71,163.87,163.69,163.87,20308.0,128.5776,128.7033,128.5619,128.7033,20308.0
2017-06-15 15:25:00,163.9,163.95,163.76,163.77,20086.0,128.7268,128.7661,128.6169,128.6247,20086.0
2017-06-15 15:30:00,163.78,164.0,163.77,163.89,22028.0,128.6326,128.8054,128.6247,128.719,22028.0
2017-06-15 15:35:00,163.9,164.0,163.86,163.99,25975.0,128.7268,128.8054,128.6954,128.7975,25975.0
2017-06-15 15:40:00,163.98,164.03,163.88,163.89,42007.0,128.7896,128.8289,128.7111,128.719,42007.0
2017-06-15 15:45:00,163.91,163.98,163.8,163.94,48234.0,128.7347,128.7896,128.6483,128.7582,48234.0
2017-06-15 15:50:00,163.9,164.11,163.85,164.01,37020.0,128.7268,128.8918,128.6875,128.8132,37020.0
2017-06-15 15:55:00,164.0,164.15,163.93,164.04,75846.0,128.8054,128.9232,128.7504,128.8368,75846.0
2017-06-16 09:30:00,163.7,164.1,163.4,163.44,1220292.0,128.5697,128.8839,128.3341,128.3655,1220292.0
2017-06-16 09:35:00,163.67,163.72,163.0,163.47,33177.0,128.5462,128.5854,128.02,128.3891,33177.0
2017-06-16 09:40:00,163.53,163.56,162.54,162.58,44276.0,128.4362,128.4598,127.6587,127.6901,44276.0
2017-06-16 09:45:00,162.55,162.55,162.06,162.23,86201.0,127.6665,127.6665,127.2817,127.4152,86201.0
2017-06-16 09:50:00,162.2,162.86,162.14,162.79,63141.0,127.3916,127.91,127.3445,127.855,63141.0
2017-06-16 09:55:00,162.78,162.87,162.16,162.39,42983.0,127.8472,127.9179,127.3602,127.5409,42983.0
2017-06-16 10:00:00,162.39,162.64,161.72,162.64,66937.0,127.5409,127.7372,127.0146,127.7372,66937.0
2017-06-16 10:05:00,162.65,162.75,162.33,162.52,30492.0,127.7451,127.8236,127.4937,127.643,30492.0
2017-06-16 10:10:00,162.49,162.59,162.1,162.46,28353.0,127.6194,127.6979,127.3131,127.5958,28353.0
2017-06-16 10:15:00,162.49,162.52,161.93,161.93,62017.0,127.6194,127.643,127.1796,127.1796,62017.0
2017-06-16 10:20:00,161.89,162.46,161.85,162.31,15677.0,127.1482,127.5958,127.1168,127.478,15677.0
2017-06-16 10:25:00,162.21,162.24,161.95,162.16,18579.0,127.3995,127.4231,127.1953,127.3602,18579.0
2017-06-16 10:30:00,162.17,162.27,161.93,162.0,28988.0,127.3681,127.4466,127.1796,127.2346,28988.0
2017-06-16 10:35:00,161.97,162.12,161.88,161.88,19182.0,127.211,127.3288,127.1403,127.1403,19182.0
2017-06-16 10:40:00,161.89,162.04,161.66,161.71,29126.0,127.1482,127.266,126.9675,127.0068,29126.0
2017-06-16 10:45:00,161.7,162.01,161.7,161.79,26654.0,126.9989,127.2424,126.9989,127.0696,26654.0
2017-06-16 10:50:00,161.81,161.85,161.13,161.16,44841.0,127.0853,127.1168,126.5513,126.5748,44841.0
2017-06-16 10:55:00,161.22,161.58,161.21,161.48,35367.0,126.6219,126.9047,126.6141,126.8262,35367.0
2017-06-16 11:00:00,161.45,161.7,161.34,161.42,23993.0,126.8026,126.9989,126.7162,126.779,23993.0
2017-06-16 11:05:00,161.43,161.65,161.33,161.64,19907.0,126.7869,126.9597,126.7083,126.9518,19907.0
2017-06-16 11:10:00,161.64,161.92,161.56,161.85,17171.0,126.9518,127.1717,126.889,127.1168,17171.0
2017-06-16 11:15:00,161.9,162.06,161.83,161.99,19913.0,127.156,127.2817,127.101,127.2267,19913.0
2017-06-16 11:20:00,161.99,162.12,161.95,162.06,25281.0,127.2267,127.3288,127.1953,127.2817,25281.0
2017-06-16 11:25:00,162.06,162.25,161.93,162.15,29979.0,127.2817,127.4309,127.1796,127.3524,29979.0
2017-06-16 11:30:00,162.17,162.46,162.02,162.38,46338.0,127.3681,127.5958,127.2503,127.533,46338.0
2017-06-16 11:35:00,162.43,162.49,162.28,162.3,16935.0,127.5723,127.6194,127.4545,127.4702,16935.0
2017-06-16 11:40:00,162.31,162.44,162.24,162.39,18414.0,127.478,127.5801,127.4231,127.5409,18414.0
2017-06-16 11:45:00,162.41,162.44,162.23,162.23,22446.0,127.5566,127.5801,127.4152,127.4152,22446.0
2017-06-16 11:50:00,162.26,162.31,162.15,162.16,32460.0,127.4388,127.478,127.3524,127.3602,32460.0
2017-06-16 11:55:00,162.17,162.37,162.15,162.33,18418.0,127.3681,127.5252,127.3524,127.4937,18418.0
2017-06-16 12:00:00,162.34,162.51,162.34,162.45,13988.0,127.5016,127.6351,127.5016,127.588,13988.0
2017-06-16 12:05:00,162.45,162.46,162.33,162.43,17126.0,127.588,127.5958,127.4937,127.5723,17126.0
2017-06-16 12:10:00,162.42,162.44,162.22,162.29,11366.0,127.5644,127.5801,127.4073,127.4623,11366.0
2017-06-16 12:15:00,162.26,162.28,162.13,162.13,25187.0,127.4388,127.4545,127.3367,127.3367,25187.0
2017-06-16 12:20:00,162.15,162.17,162.11,162.15,10327.0,127.3524,127.3681,127.321,127.3524,10327.0
2017-06-16 12:25:00,162.15,162.3,162.13,162.29,11679.0,127.3524,127.4702,127.3367,127.4623,11679.0
2017-06-16 12:30:00,162.29,162.32,162.21,162.32,7335.0,127.4623,127.4859,127.3995,127.4859,7335.0
2017-06-16 12:35:00,162.32,162.57,162.29,162.5,16423.0,127.4859,127.6822,127.4623,127.6273,16423.0
2017-06-16 12:40:00,162.52,162.57,162.45,162.5,11326.0,127.643,127.6822,127.588,127.6273,11326.0
2017-06-16 12:45:00,162.5,162.51,162.35,162.4,9093.0,127.6273,127.6351,127.5095,127.5487,9093.0
2017-06-16 12:50:00,162.4,162.58,162.33,162.57,6509.0,127.5487,127.6901,127.4937,127.6822,6509.0
2017-06-16 12:55:00,162.58,162.61,162.41,162.46,11559.0,127.6901,127.7137,127.5566,127.5958,11559.0
2017-06-16 13:00:00,162.5,162.55,162.46,162.55,9691.0,127.6273,127.6665,127.5958,127.6665,9691.0
2017-06-16 13:05:00,162.57,162.58,162.5,162.58,8315.0,127.6822,127.6901,127.6273,127.6901,8315.0
2017-06-16 13:10:00,162.59,162.67,162.45,162.49,12029.0,127.6979,127.7608,127.588,127.6194,12029.0
2017-06-16 13:15:00,162.47,162.53,162.35,162.49,8045.0,127.6037,127.6508,127.5095,127.6194,8045.0
2017-06-16 13:20:00,162.53,162.66,162.5,162.59,8543.0,127.6508,127.7529,127.6273,127.6979,8543.0
2017-06-16 13:25:00,162.65,162.71,162.56,162.6,13050.0,127.7451,127.7922,127.6744,127.7058,13050.0
2017-06-16 13:30:00,162.57,162.59,162.39,162.49,7653.0,127.6822,127.6979,127.5409,127.6194,7653.0
2017-06-16 13:35:00,162.47,162.59,162.43,162.53,7551.0,127.6037,127.6979,127.5723,127.6508,7551.0
2017-06-16 13:40:00,162.54,162.64,162.54,162.56,6527.0,127.6587,127.7372,127.6587,127.6744,6527.0
2017-06-16 13:45:00,162.54,162.62,162.46,162.62,5777.0,127.6587,127.7215,127.5958,127.7215,5777.0
2017-06-16 13:50:00,162.6,162.61,162.43,162.47,9039.0,127.7058,127.7137,127.5723,127.6037,9039.0
2017-06-16 13:55:00,162.47,162.49,162.35,162.37,23143.0,127.6037,127.6194,127.5095,127.5252,23143.0
2017-06-16 14:00:00,162.39,162.46,162.32,162.41,8617.0,127.5409,127.5958,127.4859,127.5566,8617.0
2017-06-16 14:05:00,162.39,162.52,162.31,162.47,10191.0,127.5409,127.643,127.478,127.6037,10191.0
2017-06-16 14:10:00,162.48,162.55,162.31,162.31,6260.0,127.6116,127.6665,127.478,127.478,6260.0
2017-06-16 14:15:00,162.35,162.48,162.31,162.36,5821.0,127.5095,127.6116,127.478,127.5173,5821.0
2017-06-16 14:20:00,162.38,162.4,162.31,162.4,5836.0,127.533,127.5487,127.478,127.5487,5836.0
2017-06-16 14:25:00,162.43,162.43,162.33,162.37,11228.0,127.5723,127.5723,127.4937,127.5252,11228.0
2017-06-16 14:30:00,162.35,162.43,162.27,162.43,12358.0,127.5095,127.5723,127.4466,127.5723,12358.0
2017-06-16 14:35:00,162.44,162.45,162.27,162.28,7337.0,127.5801,127.588,127.4466,127.4545,7337.0
2017-06-16 14:40:00,162.28,162.38,162.26,162.36,5957.0,127.4545,127.533,127.4388,127.5173,5957.0
2017-06-16 14:45:00,162.33,162.45,162.29,162.4,13051.0,127.4937,127.588,127.4623,127.5487,13051.0
2017-06-16 14:50:00,162.46,162.65,162.41,162.56,11635.0,127.5958,127.7451,127.5566,127.6744,11635.0
2017-06-16 14:55:00,162.63,162.64,162.47,162.51,22909.0,127.7294,127.7372,127.6037,127.6351,22909.0
2017-06-16 15:00:00,162.5,162.63,162.49,162.51,13392.0,127.6273,127.7294,127.6194,127.6351,13392.0
2017-06-16 15:05:00,162.56,162.58,162.49,162.51,11090.0,127.6744,127.6901,127.6194,127.6351,11090.0
2017-06-16 15:10:00,162.5,162.51,162.25,162.28,15809.0,127.6273,127.6351,127.4309,127.4545,15809.0
2017-06-16 15:15:00,162.28,162.42,162.25,162.38,11971.0,127.4545,127.5644,127.4309,127.533,11971.0
2017-06-16 15:20:00,162.38,162.48,162.37,162.46,12210.0,127.533,127.6116,127.5252,127.5958,12210.0
2017-06-16 15:25:00,162.46,162.58,162.37,162.48,20078.0,127.5958,127.6901,127.5252,127.6116,20078.0
2017-06-16 15:30:00,162.47,162.49,162.27,162.33,24657.0,127.6037,127.6194,127.4466,127.4937,24657.0
2017-06-16 15:35:00,162.35,162.37,162.25,162.37,25319.0,127.5095,127.5252,127.4309,127.5252,25319.0
2017-06-16 15:40:00,162.38,162.38,162.22,162.3,28257.0,127.533,127.533,127.4073,127.4702,28257.0
2017-06-16 15:45:00,162.3,162.31,162.12,162.2,55435.0,127.4702,127.478,127.3288,127.3916,55435.0
2017-06-16 15:50:00,162.21,162.46,162.21,162.38,68847.0,127.3995,127.5958,127.3995,127.533,68847.0
2017-06-16 15:55:00,162.37,162.48,162.34,162.41,106150.0,127.5252,127.6116,127.5016,127.5566,106150.0
2017-06-19 09:30:00,163.1,163.32,162.69,163.0,54169.0,128.0985,128.2713,127.7765,128.02,54169.0
2017-06-19 09:35:00,162.94,163.13,162.8,163.0,36280.0,127.9728,128.1221,127.8629,128.02,36280.0
2017-06-19 09:40:00,163.0,163.16,162.88,162.99,33996.0,128.02,128.1456,127.9257,128.0121,33996.0
2017-06-19 09:45:00,163.03,163.26,162.96,163.25,74274.0,128.0435,128.2242,127.9885,128.2163,74274.0
2017-06-19 09:50:00,163.25,163.52,163.16,163.41,34308.0,128.2163,128.4284,128.1456,128.342,34308.0
2017-06-19 09:55:00,163.46,163.46,162.96,162.99,28390.0,128.3812,128.3812,127.9885,128.0121,28390.0
2017-06-19 10:00:00,162.99,163.06,162.89,163.01,39095.0,128.0121,128.0671,127.9336,128.0278,39095.0
2017-06-19 10:05:00,163.02,163.13,162.95,163.1,42137.0,128.0357,128.1221,127.9807,128.0985,42137.0
2017-06-19 10:10:00,163.1,163.24,163.06,163.06,31636.0,128.0985,128.2085,128.0671,128.0671,31636.0
2017-06-19 10:15:00,163.07,163.17,162.97,163.16,48637.0,128.0749,128.1535,127.9964,128.1456,48637.0
2017-06-19 10:20:00,163.17,163.6,163.14,163.54,38729.0,128.1535,128.4912,128.1299,128.4441,38729.0
2017-06-19 10:25:00,163.54,163.63,163.35,163.35,34407.0,128.4441,128.5148,128.2948,128.2948,34407.0
2017-06-19 10:30:00,163.33,163.48,163.28,163.3,37906.0,128.2791,128.397,128.2399,128.2556,37906.0
2017-06-19 10:35:00,163.31,163.41,163.28,163.35,31116.0,128.2634,128.342,128.2399,128.2948,31116.0
2017-06-19 10:40:00,163.37,163.52,163.36,163.44,26468.0,128.3106,128.4284,128.3027,128.3655,26468.0
2017-06-19 10:45:00,163.44,163.5,163.24,163.44,50699.0,128.3655,128.4127,128.2085,128.3655,50699.0
2017-06-19 10:50:00,163.44,163.46,163.37,163.45,31592.0,128.3655,128.3812,128.3106,128.3734,31592.0
2017-06-19 10:55:00,163.47,163.52,163.33,163.48,32268.0,128.3891,128.4284,128.2791,128.397,32268.0
2017-06-19 11:00:00,163.5,163.71,163.47,163.65,22024.0,128.4127,128.5776,128.3891,128.5305,22024.0
2017-06-19 11:05:00,163.65,163.97,163.63,163.91,12684.0,128.5305,128.7818,128.5148,128.7347,12684.0
2017-06-19 11:10:00,163.91,164.18,163.91,163.95,64673.0,128.7347,128.9467,128.7347,128.7661,64673.0
2017-06-19 11:15:00,163.93,164.18,163.89,164.18,31840.0,128.7504,128.9467,128.719,128.9467,31840.0
2017-06-19 11:20:00,164.21,164.34,164.15,164.31,20497.0,128.9703,129.0724,128.9232,129.0488,20497.0
2017-06-19 11:25:00,164.31,164.48,164.23,164.34,52731.0,129.0488,129.1823,128.986,129.0724,52731.0
2017-06-19 11:30:00,164.36,164.38,164.21,164.26,18909.0,129.0881,129.1038,128.9703,129.0096,18909.0
2017-06-19 11:35:00,164.25,164.57,164.25,164.34,26929.0,129.0017,129.253,129.0017,129.0724,26929.0
2017-06-19 11:40:00,164.37,164.52,164.32,164.43,18278.0,129.096,129.2138,129.0567,129.1431,18278.0
2017-06-19 11:45:00,164.43,164.46,164.33,164.37,11235.0,129.1431,129.1666,129.0645,129.096,11235.0
2017-06-19 11:50:00,164.39,164.43,164.32,164.39,17146.0,129.1117,129.1431,129.0567,129.1117,17146.0
2017-06-19 11:55:00,164.39,164.48,164.36,164.38,11152.0,129.1117,129.1823,129.0881,129.1038,11152.0
2017-06-19 12:00:00,164.38,164.58,164.36,164.55,19736.0,129.1038,129.2609,129.0881,129.2373,19736.0
2017-06-19 12:05:00,164.53,164.6,164.51,164.55,10223.0,129.2216,129.2766,129.2059,129.2373,10223.0
2017-06-19 12:10:00,164.56,164.78,164.52,164.75,16648.0,129.2452,129.418,129.2138,129.3944,16648.0
2017-06-19 12:15:00,164.78,164.96,164.77,164.96,14657.0,129.418,129.5593,129.4101,129.5593,14657.0
2017-06-19 12:20:00,164.97,165.06,164.87,164.9,13904.0,129.5672,129.6379,129.4887,129.5122,13904.0
2017-06-19 12:25:00,164.88,164.89,164.69,164.77,7654.0,129.4965,129.5044,129.3473,129.4101,7654.0
2017-06-19 12:30:00,164.75,164.75,164.47,164.71,14844.0,129.3944,129.3944,129.1745,129.363,14844.0
2017-06-19 12:35:00,164.73,164.77,164.59,164.64,12735.0,129.3787,129.4101,129.2687,129.308,12735.0
2017-06-19 12:40:00,164.65,164.7,164.59,164.61,16238.0,129.3159,129.3551,129.2687,129.2845,16238.0
2017-06-19 12:45:00,164.62,164.83,164.59,164.79,13339.0,129.2923,129.4572,129.2687,129.4258,13339.0
2017-06-19 12:50:00,164.8,164.91,164.76,164.76,14877.0,129.4337,129.5201,129.4023,129.4023,14877.0
2017-06-19 12:55:00,164.82,164.87,164.74,164.76,9112.0,129.4494,129.4887,129.3866,129.4023,9112.0
2017-06-19 13:00:00,164.73,164.82,164.68,164.78,9902.0,129.3787,129.4494,129.3394,129.418,9902.0
2017-06-19 13:05:00,164.77,164.91,164.73,164.9,8658.0,129.4101,129.5201,129.3787,129.5122,8658.0
2017-06-19 13:10:00,164.91,164.94,164.82,164.88,8469.0,129.5201,129.5436,129.4494,129.4965,8469.0
2017-06-19 13:15:00,164.9,164.9,164.84,164.89,8254.0,129.5122,129.5122,129.4651,129.5044,8254.0
2017-06-19 13:20:00,164.91,165.01,164.9,164.98,23869.0,129.5201,129.5986,129.5122,129.575,23869.0
2017-06-19 13:25:00,164.99,165.03,164.85,164.93,20957.0,129.5829,129.6143,129.4729,129.5358,20957.0
2017-06-19 13:30:00,164.92,164.97,164.83,164.83,13327.0,129.5279,129.5672,129.4572,129.4572,13327.0
2017-06-19 13:35:00,164.88,165.04,164.88,165.02,15105.0,129.4965,129.6222,129.4965,129.6065,15105.0
2017-06-19 13:40:00,164.99,165.0,164.83,164.85,11600.0,129.5829,129.5908,129.4572,129.4729,11600.0
2017-06-19 13:45:00,164.84,164.88,164.63,164.64,29967.0,129.4651,129.4965,129.3002,129.308,29967.0
2017-06-19 13:50:00,164.67,164.73,164.45,164.5,13341.0,129.3316,129.3787,129.1588,129.1981,13341.0
2017-06-19 13:55:00,164.5,164.52,164.43,164.49,9779.0,129.1981,129.2138,129.1431,129.1902,9779.0
2017-06-19 14:00:00,164.49,164.61,164.48,164.52,41961.0,129.1902,129.2845,129.1823,129.2138,41961.0
2017-06-19 14:05:00,164.53,164.95,164.49,164.9,18348.0,129.2216,129.5515,129.1902,129.5122,18348.0
2017-06-19 14:10:00,164.9,164.98,164.88,164.91,17149.0,129.5122,129.575,129.4965,129.5201,17149.0
2017-06-19 14:15:00,164.91,164.95,164.84,164.88,14367.0,129.5201,129.5515,129.4651,129.4965,14367.0
2017-06-19 14:20:00,164.87,164.89,164.72,164.76,11668.0,129.4887,129.5044,129.3708,129.4023,11668.0
2017-06-19 14:25:00,164.76,164.82,164.54,164.6,11999.0,129.4023,129.4494,129.2295,129.2766,11999.0
2017-06-19 14:30:00,164.54,164.6,164.43,164.51,15250.0,129.2295,129.2766,129.1431,129.2059,15250.0
2017-06-19 14:35:00,164.52,164.67,164.49,164.65,14151.0,129.2138,129.3316,129.1902,129.3159,14151.0
2017-06-19 14:40:00,164.66,164.79,164.66,164.78,18765.0,129.3237,129.4258,129.3237,129.418,18765.0
2017-06-19 14:45:00,164.78,164.86,164.78,164.86,21483.0,129.418,129.4808,129.418,129.4808,21483.0
2017-06-19 14:50:00,164.85,164.86,164.71,164.8,12626.0,129.4729,129.4808,129.363,129.4337,12626.0
2017-06-19 14:55:00,164.81,164.86,164.66,164.86,58161.0,129.4415,129.4808,129.3237,129.4808,58161.0
2017-06-19 15:00:00,164.86,164.86,164.72,164.79,12674.0,129.4808,129.4808,129.3708,129.4258,12674.0
2017-06-19 15:05:00,164.78,164.88,164.74,164.83,16456.0,129.418,129.4965,129.3866,129.4572,16456.0
2017-06-19 15:10:00,164.84,165.0,164.83,165.0,31546.0,129.4651,129.5908,129.4572,129.5908,31546.0
2017-06-19 15:15:00,165.0,165.13,165.0,165.05,33577.0,129.5908,129.6929,129.5908,129.63,33577.0
2017-06-19 15:20:00,165.03,165.07,164.95,165.01,18255.0,129.6143,129.6457,129.5515,129.5986,18255.0
2017-06-19 15:25:00,165.01,165.05,164.82,164.96,16224.0,129.5986,129.63,129.4494,129.5593,16224.0
2017-06-19 15:30:00,164.96,165.0,164.9,164.96,22233.0,129.5593,129.5908,129.5122,129.5593,22233.0
2017-06-19 15:35:00,164.97,165.1,164.93,164.94,38164.0,129.5672,129.6693,129.5358,129.5436,38164.0
2017-06-19 15:40:00,164.95,165.04,164.84,165.03,20095.0,129.5515,129.6222,129.4651,129.6143,20095.0
2017-06-19 15:45:00,165.05,165.09,164.93,164.93,28853.0,129.63,129.6614,129.5358,129.5358,28853.0
2017-06-19 15:50:00,164.94,165.22,164.94,165.17,66373.0,129.5436,129.7635,129.5436,129.7243,66373.0
2017-06-19 15:55:00,165.17,165.18,164.87,165.1,145947.0,129.7243,129.7321,129.4887,129.6693,145947.0
2017-06-20 09:30:00,165.43,165.43,164.79,164.89,79279.0,129.9285,129.9285,129.4258,129.5044,79279.0
2017-06-20 09:35:00,164.92,165.38,164.83,165.31,28172.0,129.5279,129.8892,129.4572,129.8342,28172.0
2017-06-20 09:40:00,165.31,165.94,165.06,165.94,30372.0,129.8342,130.329,129.6379,130.329,30372.0
2017-06-20 09:45:00,165.92,166.55,165.92,166.33,67319.0,130.3133,130.8081,130.3133,130.6353,67319.0
2017-06-20 09:50:00,166.29,166.85,166.15,166.5,32997.0,130.6039,131.0437,130.494,130.7689,32997.0
2017-06-20 09:55:00,166.49,166.67,165.88,166.49,44594.0,130.761,130.9024,130.2819,130.761,44594.0
2017-06-20 10:00:00,166.53,166.54,166.02,166.36,36535.0,130.7924,130.8003,130.3919,130.6589,36535.0
2017-06-20 10:05:00,166.36,166.77,166.19,166.73,27758.0,130.6589,130.9809,130.5254,130.9495,27758.0
2017-06-20 10:10:00,166.71,167.17,166.7,167.0,111310.0,130.9338,131.2951,130.9259,131.1616,111310.0
2017-06-20 10:15:00,167.08,167.57,166.99,167.24,83115.0,131.2244,131.6092,131.1537,131.35,83115.0
2017-06-20 10:20:00,167.19,167.81,167.18,167.79,72165.0,131.3108,131.7977,131.3029,131.782,72165.0
2017-06-20 10:25:00,167.79,168.06,167.55,167.75,72992.0,131.782,131.9941,131.5935,131.7506,72992.0
2017-06-20 10:30:00,167.82,167.96,167.67,167.7,41663.0,131.8056,131.9155,131.6878,131.7113,41663.0
2017-06-20 10:35:00,167.63,167.69,167.43,167.58,33853.0,131.6564,131.7035,131.4993,131.6171,33853.0
2017-06-20 10:40:00,167.59,168.02,167.59,168.02,43963.0,131.6249,131.9627,131.6249,131.9627,43963.0
2017-06-20 10:45:00,168.0,168.05,167.8,168.02,30485.0,131.947,131.9862,131.7899,131.9627,30485.0
2017-06-20 10:50:00,168.04,168.42,167.91,168.37,59515.0,131.9784,132.2768,131.8763,132.2375,59515.0
2017-06-20 10:55:00,168.35,168.46,168.05,168.06,72512.0,132.2218,132.3082,131.9862,131.9941,72512.0
2017-06-20 11:00:00,168.1,168.28,168.0,168.25,38523.0,132.0255,132.1669,131.947,132.1433,38523.0
2017-06-20 11:05:00,168.28,168.39,168.13,168.3,30964.0,132.1669,132.2533,132.0491,132.1826,30964.0
2017-06-20 11:10:00,168.32,168.62,168.32,168.6,43603.0,132.1983,132.4339,132.1983,132.4182,43603.0
2017-06-20 11:15:00,168.6,168.7,168.45,168.62,39954.0,132.4182,132.4967,132.3004,132.4339,39954.0
2017-06-20 11:20:00,168.62,168.64,168.3,168.32,27015.0,132.4339,132.4496,132.1826,132.1983,27015.0
2017-06-20 11:25:00,168.3,168.34,168.03,168.2,49445.0,132.1826,132.214,131.9705,132.104,49445.0
2017-06-20 11:30:00,168.19,168.2,168.0,168.02,22275.0,132.0962,132.104,131.947,131.9627,22275.0
2017-06-20 11:35:00,168.03,168.03,167.76,167.8,21932.0,131.9705,131.9705,131.7585,131.7899,21932.0
2017-06-20 11:40:00,167.8,167.83,167.53,167.66,47738.0,131.7899,131.8134,131.5778,131.6799,47738.0
2017-06-20 11:45:00,167.67,168.0,167.67,167.86,26480.0,131.6878,131.947,131.6878,131.837,26480.0
2017-06-20 11:50:00,167.83,167.83,167.4,167.41,17500.0,131.8134,131.8134,131.4757,131.4836,17500.0
2017-06-20 11:55:00,167.41,167.52,167.22,167.22,41149.0,131.4836,131.57,131.3343,131.3343,41149.0
2017-06-20 12:00:00,167.25,167.31,167.05,167.09,30552.0,131.3579,131.405,131.2008,131.2322,30552.0
2017-06-20 12:05:00,167.09,167.18,166.95,167.16,19529.0,131.2322,131.3029,131.1223,131.2872,19529.0
2017-06-20 12:10:00,167.16,167.23,167.09,167.2,12910.0,131.2872,131.3422,131.2322,131.3186,12910.0
2017-06-20 12:15:00,167.2,167.23,167.14,167.16,13865.0,131.3186,131.3422,131.2715,131.2872,13865.0
2017-06-20 12:20:00,167.17,167.23,166.9,167.02,17979.0,131.2951,131.3422,131.083,131.1773,17979.0
2017-06-20 12:25:00,167.02,167.12,166.87,166.94,19088.0,131.1773,131.2558,131.0595,131.1144,19088.0
2017-06-20 12:30:00,166.99,167.18,166.93,167.18,17826.0,131.1537,131.3029,131.1066,131.3029,17826.0
2017-06-20 12:35:00,167.19,167.23,167.11,167.19,17895.0,131.3108,131.3422,131.2479,131.3108,17895.0
2017-06-20 12:40:00,167.2,167.28,167.13,167.15,22203.0,131.3186,131.3815,131.2637,131.2794,22203.0
2017-06-20 12:45:00,167.11,167.14,166.87,166.94,21430.0,131.2479,131.2715,131.0595,131.1144,21430.0
2017-06-20 12:50:00,166.91,166.96,166.85,166.87,15655.0,131.0909,131.1301,131.0437,131.0595,15655.0
2017-06-20 12:55:00,166.87,167.06,166.83,167.01,20106.0,131.0595,131.2087,131.028,131.1694,20106.0
2017-06-20 13:00:00,167.06,167.23,167.06,167.19,13749.0,131.2087,131.3422,131.2087,131.3108,13749.0
2017-06-20 13:05:00,167.18,167.27,167.15,167.22,20440.0,131.3029,131.3736,131.2794,131.3343,20440.0
2017-06-20 13:10:00,167.21,167.42,167.2,167.36,15805.0,131.3265,131.4914,131.3186,131.4443,15805.0
2017-06-20 13:15:00,167.39,167.53,167.39,167.53,17295.0,131.4679,131.5778,131.4679,131.5778,17295.0
2017-06-20 13:20:00,167.53,167.56,167.46,167.46,10423.0,131.5778,131.6014,131.5228,131.5228,10423.0
2017-06-20 13:25:00,167.45,167.5,167.33,167.35,9967.0,131.515,131.5543,131.4207,131.4364,9967.0
2017-06-20 13:30:00,167.37,167.44,167.35,167.41,9423.0,131.4522,131.5071,131.4364,131.4836,9423.0
2017-06-20 13:35:00,167.39,167.45,167.35,167.35,6505.0,131.4679,131.515,131.4364,131.4364,6505.0
2017-06-20 13:40:00,167.37,167.42,167.28,167.37,8203.0,131.4522,131.4914,131.3815,131.4522,8203.0
2017-06-20 13:45:00,167.37,167.42,167.3,167.42,5619.0,131.4522,131.4914,131.3972,131.4914,5619.0
2017-06-20 13:50:00,167.38,167.43,167.28,167.43,7070.0,131.46,131.4993,131.3815,131.4993,7070.0
2017-06-20 13:55:00,167.42,167.54,167.34,167.54,5870.0,131.4914,131.5857,131.4286,131.5857,5870.0
2017-06-20 14:00:00,167.56,167.6,167.5,167.56,12936.0,131.6014,131.6328,131.5543,131.6014,12936.0
2017-06-20 14:05:00,167.55,167.65,167.47,167.47,8292.0,131.5935,131.6721,131.5307,131.5307,8292.0
2017-06-20 14:10:00,167.51,167.53,167.4,167.5,14623.0,131.5621,131.5778,131.4757,131.5543,14623.0
2017-06-20 14:15:00,167.51,167.51,167.36,167.39,15999.0,131.5621,131.5621,131.4443,131.4679,15999.0
2017-06-20 14:20:00,167.39,167.56,167.36,167.55,46134.0,131.4679,131.6014,131.4443,131.5935,46134.0
2017-06-20 14:25:00,167.55,167.57,167.38,167.54,20249.0,131.5935,131.6092,131.46,131.5857,20249.0
2017-06-20 14:30:00,167.53,167.59,167.43,167.47,15055.0,131.5778,131.6249,131.4993,131.5307,15055.0
2017-06-20 14:35:00,167.47,167.47,167.29,167.32,22621.0,131.5307,131.5307,131.3893,131.4129,22621.0
2017-06-20 14:40:00,167.34,167.52,167.32,167.47,18302.0,131.4286,131.57,131.4129,131.5307,18302.0
2017-06-20 14:45:00,167.47,167.5,167.34,167.34,16225.0,131.5307,131.5543,131.4286,131.4286,16225.0
2017-06-20 14:50:00,167.32,167.64,167.32,167.55,17577.0,131.4129,131.6642,131.4129,131.5935,17577.0
2017-06-20 14:55:00,167.58,167.58,167.31,167.38,13429.0,131.6171,131.6171,131.405,131.46,13429.0
2017-06-20 15:00:00,167.43,167.53,167.27,167.53,13270.0,131.4993,131.5778,131.3736,131.5778,13270.0
2017-06-20 15:05:00,167.5,167.58,167.26,167.26,24888.0,131.5543,131.6171,131.3658,131.3658,24888.0
2017-06-20 15:10:00,167.29,167.34,167.13,167.27,33784.0,131.3893,131.4286,131.2637,131.3736,33784.0
2017-06-20 15:15:00,167.28,167.35,167.07,167.12,20208.0,131.3815,131.4364,131.2165,131.2558,20208.0
2017-06-20 15:20:00,167.11,167.18,167.01,167.11,32773.0,131.2479,131.3029,131.1694,131.2479,32773.0
2017-06-20 15:25:00,167.11,167.13,166.99,167.09,33404.0,131.2479,131.2637,131.1537,131.2322,33404.0
2017-06-20 15:30:00,167.08,167.12,166.88,166.95,23959.0,131.2244,131.2558,131.0673,131.1223,23959.0
2017-06-20 15:35:00,166.93,167.13,166.85,167.09,35689.0,131.1066,131.2637,131.0437,131.2322,35689.0
2017-06-20 15:40:00,167.08,167.13,166.93,166.95,36161.0,131.2244,131.2637,131.1066,131.1223,36161.0
2017-06-20 15:45:00,166.93,166.95,166.61,166.69,44250.0,131.1066,131.1223,130.8552,130.9181,44250.0
2017-06-20 15:50:00,166.6,166.73,166.59,166.59,97954.0,130.8474,130.9495,130.8395,130.8395,97954.0
2017-06-20 15:55:00,166.59,166.64,166.28,166.3,297243.0,130.8395,130.8788,130.5961,130.6118,297243.0
2017-06-21 09:30:00,167.2,167.76,166.36,167.57,91511.0,131.3186,131.7585,130.6589,131.6092,91511.0
2017-06-21 09:35:00,167.54,167.76,167.21,167.59,59545.0,131.5857,131.7585,131.3265,131.6249,59545.0
2017-06-21 09:40:00,167.57,167.79,167.39,167.77,38664.0,131.6092,131.782,131.4679,131.7663,38664.0
2017-06-21 09:45:00,167.76,168.37,167.72,168.24,61554.0,131.7585,132.2375,131.727,132.1354,61554.0
2017-06-21 09:50:00,168.24,168.39,167.87,167.89,46008.0,132.1354,132.2533,131.8449,131.8606,46008.0
2017-06-21 09:55:00,167.88,168.22,167.63,168.15,56160.0,131.8527,132.1197,131.6564,132.0648,56160.0
2017-06-21 10:00:00,168.12,168.81,168.12,168.56,66216.0,132.0412,132.5831,132.0412,132.3868,66216.0
2017-06-21 10:05:00,168.57,169.15,168.45,169.14,61610.0,132.3946,132.8502,132.3004,132.8423,61610.0
2017-06-21 10:10:00,169.13,169.21,168.89,169.02,47894.0,132.8345,132.8973,132.646,132.7481,47894.0
2017-06-21 10:15:00,169.05,169.21,168.72,168.91,69466.0,132.7716,132.8973,132.5124,132.6617,69466.0
2017-06-21 10:20:00,168.9,169.47,168.78,169.39,63913.0,132.6538,133.1015,132.5596,133.0387,63913.0
2017-06-21 10:25:00,169.35,169.42,169.03,169.03,59879.0,133.0072,133.0622,132.7559,132.7559,59879.0
2017-06-21 10:30:00,169.03,169.1,168.79,168.89,44998.0,132.7559,132.8109,132.5674,132.646,44998.0
2017-06-21 10:35:00,168.87,169.14,168.87,168.9,63096.0,132.6302,132.8423,132.6302,132.6538,63096.0
2017-06-21 10:40:00,168.96,169.28,168.95,169.18,38343.0,132.7009,132.9523,132.6931,132.8737,38343.0
2017-06-21 10:45:00,169.23,169.59,169.14,169.21,55985.0,132.913,133.1957,132.8423,132.8973,55985.0
2017-06-21 10:50:00,169.25,169.62,169.19,169.5,46449.0,132.9287,133.2193,132.8816,133.125,46449.0
2017-06-21 10:55:00,169.53,169.76,169.33,169.4,40007.0,133.1486,133.3293,132.9915,133.0465,40007.0
2017-06-21 11:00:00,169.4,169.43,168.79,168.92,58053.0,133.0465,133.0701,132.5674,132.6695,58053.0
2017-06-21 11:05:00,168.93,169.0,168.46,168.5,42518.0,132.6774,132.7324,132.3082,132.3397,42518.0
2017-06-21 11:10:00,168.55,168.55,168.34,168.36,28501.0,132.3789,132.3789,132.214,132.2297,28501.0
2017-06-21 11:15:00,168.33,168.33,168.08,168.22,25834.0,132.2061,132.2061,132.0098,132.1197,25834.0
2017-06-21 11:20:00,168.24,168.66,168.23,168.5,29488.0,132.1354,132.4653,132.1276,132.3397,29488.0
2017-06-21 11:25:00,168.54,168.89,168.53,168.89,18636.0,132.3711,132.646,132.3632,132.646,18636.0
2017-06-21 11:30:00,168.86,169.02,168.72,168.91,34342.0,132.6224,132.7481,132.5124,132.6617,34342.0
2017-06-21 11:35:00,168.94,169.08,168.89,169.08,23791.0,132.6852,132.7952,132.646,132.7952,23791.0
2017-06-21 11:40:00,169.06,169.37,168.95,169.28,40974.0,132.7795,133.0229,132.6931,132.9523,40974.0
2017-06-21 11:45:00,169.32,169.48,169.3,169.41,34328.0,132.9837,133.1093,132.968,133.0544,34328.0
2017-06-21 11:50:00,169.41,169.54,169.24,169.24,31571.0,133.0544,133.1565,132.9208,132.9208,31571.0
2017-06-21 11:55:00,169.19,169.43,169.09,169.39,19159.0,132.8816,133.0701,132.803,133.0387,19159.0
2017-06-21 12:00:00,169.34,169.92,169.34,169.78,74554.0,132.9994,133.4549,132.9994,133.345,74554.0
2017-06-21 12:05:00,169.76,170.67,169.74,170.55,252350.0,133.3293,134.044,133.3135,133.9497,252350.0
2017-06-21 12:10:00,170.56,170.91,170.48,170.84,73133.0,133.9576,134.2325,133.8947,134.1775,73133.0
2017-06-21 12:15:00,170.8,170.98,170.43,170.69,69466.0,134.1461,134.2874,133.8555,134.0597,69466.0
2017-06-21 12:20:00,170.7,171.09,170.63,171.06,63733.0,134.0675,134.3738,134.0126,134.3503,63733.0
2017-06-21 12:25:00,171.05,171.43,171.0,171.43,80287.0,134.3424,134.6409,134.3031,134.6409,80287.0
2017-06-21 12:30:00,171.43,171.47,171.11,171.12,69960.0,134.6409,134.6723,134.3895,134.3974,69960.0
2017-06-21 12:35:00,171.13,171.2,170.79,170.84,76295.0,134.4052,134.4602,134.1382,134.1775,76295.0
2017-06-21 12:40:00,170.85,171.03,170.81,170.85,38545.0,134.1853,134.3267,134.1539,134.1853,38545.0
2017-06-21 12:45:00,170.84,171.02,170.78,170.94,36273.0,134.1775,134.3189,134.1304,134.256,36273.0
2017-06-21 12:50:00,170.93,171.06,170.87,171.04,32437.0,134.2482,134.3503,134.201,134.3346,32437.0
2017-06-21 12:55:00,171.05,171.05,170.5,170.61,42587.0,134.3424,134.3424,133.9104,133.9968,42587.0
2017-06-21 13:00:00,170.59,170.79,170.52,170.66,27614.0,133.9811,134.1382,133.9262,134.0361,27614.0
2017-06-21 13:05:00,170.69,170.8,170.46,170.58,40115.0,134.0597,134.1461,133.879,133.9733,40115.0
2017-06-21 13:10:00,170.59,170.66,170.45,170.52,28443.0,133.9811,134.0361,133.8712,133.9262,28443.0
2017-06-21 13:15:00,170.52,170.72,170.51,170.62,39178.0,133.9262,134.0832,133.9183,134.0047,39178.0
2017-06-21 13:20:00,170.61,170.62,170.36,170.54,38462.0,133.9968,134.0047,133.8005,133.9419,38462.0
2017-06-21 13:25:00,170.54,170.75,170.54,170.7,29653.0,133.9419,134.1068,133.9419,134.0675,29653.0
2017-06-21 13:30:00,170.68,171.17,170.68,171.07,40921.0,134.0518,134.4367,134.0518,134.3581,40921.0
2017-06-21 13:35:00,171.06,171.15,171.02,171.08,57938.0,134.3503,134.421,134.3189,134.366,57938.0
2017-06-21 13:40:00,171.09,171.25,171.06,171.17,55990.0,134.3738,134.4995,134.3503,134.4367,55990.0
2017-06-21 13:45:00,171.16,171.22,171.1,171.13,45104.0,134.4288,134.4759,134.3817,134.4052,45104.0
2017-06-21 13:50:00,171.13,171.3,171.01,171.02,40855.0,134.4052,134.5388,134.311,134.3189,40855.0
2017-06-21 13:55:00,171.04,171.14,171.04,171.13,27171.0,134.3346,134.4131,134.3346,134.4052,27171.0
2017-06-21 14:00:00,171.13,171.21,171.04,171.05,32501.0,134.4052,134.4681,134.3346,134.3424,32501.0
2017-06-21 14:05:00,171.04,171.19,170.98,171.09,33017.0,134.3346,134.4524,134.2874,134.3738,33017.0
2017-06-21 14:10:00,171.08,171.21,171.04,171.14,30746.0,134.366,134.4681,134.3346,134.4131,30746.0
2017-06-21 14:15:00,171.14,171.23,171.04,171.08,49563.0,134.4131,134.4838,134.3346,134.366,49563.0
2017-06-21 14:20:00,171.11,171.15,171.01,171.03,29800.0,134.3895,134.421,134.311,134.3267,29800.0
2017-06-21 14:25:00,171.02,171.21,170.91,170.97,36200.0,134.3189,134.4681,134.2325,134.2796,36200.0
2017-06-21 14:30:00,170.92,171.2,170.83,171.18,36113.0,134.2403,134.4602,134.1696,134.4445,36113.0
2017-06-21 14:35:00,171.16,171.25,171.1,171.25,30934.0,134.4288,134.4995,134.3817,134.4995,30934.0
2017-06-21 14:40:00,171.25,171.29,171.12,171.15,33001.0,134.4995,134.5309,134.3974,134.421,33001.0
2017-06-21 14:45:00,171.11,171.24,171.07,171.22,23324.0,134.3895,134.4916,134.3581,134.4759,23324.0
2017-06-21 14:50:00,171.23,171.25,171.15,171.17,25304.0,134.4838,134.4995,134.421,134.4367,25304.0
2017-06-21 14:55:00,171.18,171.23,171.13,171.19,27671.0,134.4445,134.4838,134.4052,134.4524,27671.0
2017-06-21 15:00:00,171.21,171.27,171.14,171.23,34795.0,134.4681,134.5152,134.4131,134.4838,34795.0
2017-06-21 15:05:00,171.24,171.28,171.14,171.27,39987.0,134.4916,134.5231,134.4131,134.5152,39987.0
2017-06-21 15:10:00,171.25,171.3,171.18,171.28,30902.0,134.4995,134.5388,134.4445,134.5231,30902.0
2017-06-21 15:15:00,171.28,171.37,171.25,171.34,43844.0,134.5231,134.5937,134.4995,134.5702,43844.0
2017-06-21 15:20:00,171.34,171.43,171.22,171.34,43415.0,134.5702,134.6409,134.4759,134.5702,43415.0
2017-06-21 15:25:00,171.31,171.33,171.22,171.33,42269.0,134.5466,134.5623,134.4759,134.5623,42269.0
2017-06-21 15:30:00,171.31,171.33,171.1,171.16,48886.0,134.5466,134.5623,134.3817,134.4288,48886.0
2017-06-21 15:35:00,171.15,171.25,171.13,171.22,53259.0,134.421,134.4995,134.4052,134.4759,53259.0
2017-06-21 15:40:00,171.22,171.6,171.21,171.45,110388.0,134.4759,134.7744,134.4681,134.6566,110388.0
2017-06-21 15:45:00,171.45,171.75,171.34,171.73,91121.0,134.6566,134.8922,134.5702,134.8765,91121.0
2017-06-21 15:50:00,171.75,171.76,171.29,171.44,99484.0,134.8922,134.9001,134.5309,134.6487,99484.0
2017-06-21 15:55:00,171.44,171.59,171.33,171.46,262346.0,134.6487,134.7665,134.5623,134.6644,262346.0
2017-06-22 09:30:00,172.44,173.44,172.1,173.24,166134.0,135.4341,136.2195,135.1671,136.0624,166134.0
2017-06-22 09:35:00,173.24,173.85,173.16,173.27,132993.0,136.0624,136.5415,135.9996,136.086,132993.0
2017-06-22 09:40:00,173.27,173.37,172.7,172.98,81971.0,136.086,136.1645,135.6383,135.8582,81971.0
2017-06-22 09:45:00,172.96,174.57,172.94,174.25,104727.0,135.8425,137.107,135.8268,136.8557,104727.0
2017-06-22 09:50:00,174.21,175.22,173.97,174.67,101050.0,136.8243,137.6175,136.6358,137.1856,101050.0
2017-06-22 09:55:00,174.66,174.68,174.08,174.16,82474.0,137.1777,137.1934,136.7222,136.785,82474.0
2017-06-22 10:00:00,174.19,174.55,173.66,174.48,77448.0,136.8086,137.0913,136.3923,137.0363,77448.0
2017-06-22 10:05:00,174.5,174.55,173.55,173.56,97846.0,137.052,137.0913,136.3059,136.3138,97846.0
2017-06-22 10:10:00,173.56,173.71,173.44,173.6,72115.0,136.3138,136.4316,136.2195,136.3452,72115.0
2017-06-22 10:15:00,173.59,173.72,173.52,173.6,82053.0,136.3373,136.4394,136.2824,136.3452,82053.0
2017-06-22 10:20:00,173.6,173.64,173.23,173.26,50124.0,136.3452,136.3766,136.0546,136.0781,50124.0
2017-06-22 10:25:00,173.24,173.69,172.8,173.65,118900.0,136.0624,136.4159,135.7169,136.3845,118900.0
2017-06-22 10:30:00,173.66,173.71,173.16,173.35,53869.0,136.3923,136.4316,135.9996,136.1488,53869.0
2017-06-22 10:35:00,173.35,173.71,173.35,173.7,32758.0,136.1488,136.4316,136.1488,136.4237,32758.0
2017-06-22 10:40:00,173.68,173.69,173.2,173.28,54803.0,136.408,136.4159,136.031,136.0939,54803.0
2017-06-22 10:45:00,173.3,173.53,173.27,173.34,33598.0,136.1096,136.2902,136.086,136.141,33598.0
2017-06-22 10:50:00,173.37,173.74,173.3,173.65,32665.0,136.1645,136.4551,136.1096,136.3845,32665.0
2017-06-22 10:55:00,173.68,174.05,173.68,173.84,58404.0,136.408,136.6986,136.408,136.5337,58404.0
2017-06-22 11:00:00,173.82,174.44,173.81,174.11,57176.0,136.518,137.0049,136.5101,136.7457,57176.0
2017-06-22 11:05:00,174.11,174.15,173.74,173.89,57096.0,136.7457,136.7772,136.4551,136.5729,57096.0
2017-06-22 11:10:00,173.9,174.11,173.86,173.89,50413.0,136.5808,136.7457,136.5494,136.5729,50413.0
2017-06-22 11:15:00,173.92,173.94,173.67,173.88,82054.0,136.5965,136.6122,136.4002,136.5651,82054.0
2017-06-22 11:20:00,173.9,174.02,173.62,173.71,33028.0,136.5808,136.6751,136.3609,136.4316,33028.0
2017-06-22 11:25:00,173.68,173.97,173.68,173.87,33063.0,136.408,136.6358,136.408,136.5572,33063.0
2017-06-22 11:30:00,173.95,173.98,173.72,173.91,44959.0,136.6201,136.6436,136.4394,136.5887,44959.0
2017-06-22 11:35:00,173.94,174.1,173.76,173.81,32607.0,136.6122,136.7379,136.4708,136.5101,32607.0
2017-06-22 11:40:00,173.84,174.36,173.82,174.24,65827.0,136.5337,136.9421,136.518,136.8478,65827.0
2017-06-22 11:45:00,174.21,174.36,174.2,174.2,31810.0,136.8243,136.9421,136.8164,136.8164,31810.0
2017-06-22 11:50:00,174.19,174.25,174.02,174.16,24993.0,136.8086,136.8557,136.6751,136.785,24993.0
2017-06-22 11:55:00,174.16,174.19,173.87,174.05,33979.0,136.785,136.8086,136.5572,136.6986,33979.0
2017-06-22 12:00:00,174.01,174.17,173.98,174.1,29465.0,136.6672,136.7929,136.6436,136.7379,29465.0
2017-06-22 12:05:00,174.1,174.41,174.09,174.3,35797.0,136.7379,136.9814,136.73,136.895,35797.0
2017-06-22 12:10:00,174.32,174.32,174.07,174.1,25754.0,136.9107,136.9107,136.7143,136.7379,25754.0
2017-06-22 12:15:00,174.11,174.47,174.08,174.41,27052.0,136.7457,137.0285,136.7222,136.9814,27052.0
2017-06-22 12:20:00,174.43,174.43,174.23,174.4,24982.0,136.9971,136.9971,136.84,136.9735,24982.0
2017-06-22 12:25:00,174.42,174.62,174.42,174.45,42549.0,136.9892,137.1463,136.9892,137.0128,42549.0
2017-06-22 12:30:00,174.44,174.81,174.37,174.73,36956.0,137.0049,137.2955,136.9499,137.2327,36956.0
2017-06-22 12:35:00,174.78,174.96,174.74,174.95,41705.0,137.272,137.4133,137.2405,137.4055,41705.0
2017-06-22 12:40:00,174.97,175.22,174.95,175.12,44099.0,137.4212,137.6175,137.4055,137.539,44099.0
2017-06-22 12:45:00,175.14,175.45,174.96,175.19,48880.0,137.5547,137.7982,137.4133,137.594,48880.0
2017-06-22 12:50:00,175.19,175.3,174.96,175.0,48903.0,137.594,137.6804,137.4133,137.4447,48903.0
2017-06-22 12:55:00,175.0,175.0,174.48,174.67,75339.0,137.4447,137.4447,137.0363,137.1856,75339.0
2017-06-22 13:00:00,174.67,174.93,174.63,174.79,27800.0,137.1856,137.3898,137.1541,137.2798,27800.0
2017-06-22 13:05:00,174.8,174.97,174.73,174.83,36855.0,137.2877,137.4212,137.2327,137.3112,36855.0
2017-06-22 13:10:00,174.84,174.98,174.74,174.77,25805.0,137.3191,137.429,137.2405,137.2641,25805.0
2017-06-22 13:15:00,174.78,174.94,174.76,174.78,30995.0,137.272,137.3976,137.2562,137.272,30995.0
2017-06-22 13:20:00,174.77,174.83,174.48,174.48,34329.0,137.2641,137.3112,137.0363,137.0363,34329.0
2017-06-22 13:25:00,174.47,174.78,174.39,174.62,25753.0,137.0285,137.272,136.9656,137.1463,25753.0
2017-06-22 13:30:00,174.62,174.77,174.54,174.6,31578.0,137.1463,137.2641,137.0835,137.1306,31578.0
2017-06-22 13:35:00,174.6,174.6,174.38,174.4,22445.0,137.1306,137.1306,136.9578,136.9735,22445.0
2017-06-22 13:40:00,174.42,174.71,174.42,174.59,35396.0,136.9892,137.217,136.9892,137.1227,35396.0
2017-06-22 13:45:00,174.58,174.65,174.55,174.61,15395.0,137.1149,137.1699,137.0913,137.1384,15395.0
2017-06-22 13:50:00,174.62,174.68,174.52,174.57,20551.0,137.1463,137.1934,137.0678,137.107,20551.0
2017-06-22 13:55:00,174.56,174.64,174.37,174.37,14767.0,137.0992,137.162,136.9499,136.9499,14767.0
2017-06-22 14:00:00,174.4,174.47,174.16,174.21,28373.0,136.9735,137.0285,136.785,136.8243,28373.0
2017-06-22 14:05:00,174.18,174.42,174.15,174.34,29150.0,136.8007,136.9892,136.7772,136.9264,29150.0
2017-06-22 14:10:00,174.35,174.36,174.2,174.25,42102.0,136.9342,136.9421,136.8164,136.8557,42102.0
2017-06-22 14:15:00,174.25,174.28,174.19,174.2,49478.0,136.8557,136.8793,136.8086,136.8164,49478.0
2017-06-22 14:20:00,174.21,174.28,173.69,173.77,61207.0,136.8243,136.8793,136.4159,136.4787,61207.0
2017-06-22 14:25:00,173.76,173.77,173.55,173.67,48418.0,136.4708,136.4787,136.3059,136.4002,48418.0
2017-06-22 14:30:00,173.63,173.68,172.99,173.03,53082.0,136.3687,136.408,135.8661,135.8975,53082.0
2017-06-22 14:35:00,173.03,173.25,172.8,173.09,100483.0,135.8975,136.0703,135.7169,135.9446,100483.0
2017-06-22 14:40:00,173.1,173.37,172.96,173.33,44479.0,135.9525,136.1645,135.8425,136.1331,44479.0
2017-06-22 14:45:00,173.36,173.55,173.22,173.51,40582.0,136.1567,136.3059,136.0467,136.2745,40582.0
2017-06-22 14:50:00,173.51,173.51,173.28,173.44,28706.0,136.2745,136.2745,136.0939,136.2195,28706.0
2017-06-22 14:55:00,173.45,173.93,173.42,173.88,41590.0,136.2274,136.6044,136.2038,136.5651,41590.0
2017-06-22 15:00:00,173.84,173.87,173.69,173.78,27480.0,136.5337,136.5572,136.4159,136.4866,27480.0
2017-06-22 15:05:00,173.78,174.21,173.78,174.13,30997.0,136.4866,136.8243,136.4866,136.7614,30997.0
2017-06-22 15:10:00,174.12,174.15,173.94,174.13,38293.0,136.7536,136.7772,136.6122,136.7614,38293.0
2017-06-22 15:15:00,174.1,174.3,174.1,174.21,27803.0,136.7379,136.895,136.7379,136.8243,27803.0
2017-06-22 15:20:00,174.21,174.3,174.03,174.11,44271.0,136.8243,136.895,136.6829,136.7457,44271.0
2017-06-22 15:25:00,174.12,174.14,173.79,174.0,37975.0,136.7536,136.7693,136.4944,136.6593,37975.0
2017-06-22 15:30:00,173.97,174.27,173.96,174.24,40270.0,136.6358,136.8714,136.6279,136.8478,40270.0
2017-06-22 15:35:00,174.22,174.62,174.16,174.5,73708.0,136.8321,137.1463,136.785,137.052,73708.0
2017-06-22 15:40:00,174.53,174.55,174.24,174.29,104400.0,137.0756,137.0913,136.8478,136.8871,104400.0
2017-06-22 15:45:00,174.29,174.35,173.92,174.13,98710.0,136.8871,136.9342,136.5965,136.7614,98710.0
2017-06-22 15:50:00,174.12,174.17,173.94,174.14,72225.0,136.7536,136.7929,136.6122,136.7693,72225.0
2017-06-22 15:55:00,174.14,174.15,173.82,173.82,242467.0,136.7693,136.7772,136.518,136.518,242467.0
2017-06-23 09:30:00,173.24,174.13,173.12,173.25,146125.0,136.0624,136.7614,135.9682,136.0703,146125.0
2017-06-23 09:35:00,173.26,173.26,172.38,172.4,75599.0,136.0781,136.0781,135.387,135.4027,75599.0
2017-06-23 09:40:00,172.4,172.47,172.12,172.18,74944.0,135.4027,135.4577,135.1828,135.2299,74944.0
2017-06-23 09:45:00,172.22,172.26,171.77,172.0,75328.0,135.2613,135.2927,134.9079,135.0885,75328.0
2017-06-23 09:50:00,172.03,172.14,171.56,171.6,60632.0,135.1121,135.1985,134.743,134.7744,60632.0
2017-06-23 09:55:00,171.59,172.03,171.39,171.96,88383.0,134.7665,135.1121,134.6095,135.0571,88383.0
2017-06-23 10:00:00,171.92,171.95,171.51,171.57,41809.0,135.0257,135.0493,134.7037,134.7508,41809.0
2017-06-23 10:05:00,171.58,172.06,171.56,171.9,64334.0,134.7587,135.1357,134.743,135.01,64334.0
2017-06-23 10:10:00,171.89,172.49,171.78,172.4,46159.0,135.0022,135.4734,134.9158,135.4027,46159.0
2017-06-23 10:15:00,172.37,173.24,172.15,172.16,82543.0,135.3791,136.0624,135.2064,135.2142,82543.0
2017-06-23 10:20:00,172.14,172.5,172.02,172.42,61405.0,135.1985,135.4812,135.1043,135.4184,61405.0
2017-06-23 10:25:00,172.44,172.5,172.2,172.45,27900.0,135.4341,135.4812,135.2456,135.442,27900.0
2017-06-23 10:30:00,172.46,172.7,172.31,172.56,52825.0,135.4498,135.6383,135.332,135.5284,52825.0
2017-06-23 10:35:00,172.55,172.6,172.4,172.41,16037.0,135.5205,135.5598,135.4027,135.4106,16037.0
2017-06-23 10:40:00,172.41,172.47,172.28,172.37,23438.0,135.4106,135.4577,135.3085,135.3791,23438.0
2017-06-23 10:45:00,172.4,172.51,172.26,172.47,24931.0,135.4027,135.4891,135.2927,135.4577,24931.0
2017-06-23 10:50:00,172.4,172.45,172.11,172.11,25280.0,135.4027,135.442,135.1749,135.1749,25280.0
2017-06-23 10:55:00,172.15,172.26,172.04,172.1,26151.0,135.2064,135.2927,135.12,135.1671,26151.0
2017-06-23 11:00:00,172.1,172.1,171.84,172.05,35190.0,135.1671,135.1671,134.9629,135.1278,35190.0
2017-06-23 11:05:00,172.02,172.08,171.88,171.91,18161.0,135.1043,135.1514,134.9943,135.0179,18161.0
2017-06-23 11:10:00,171.91,171.99,171.87,171.87,28068.0,135.0179,135.0807,134.9864,134.9864,28068.0
2017-06-23 11:15:00,171.86,171.89,171.45,171.5,38595.0,134.9786,135.0022,134.6566,134.6958,38595.0
2017-06-23 11:20:00,171.5,171.85,171.49,171.73,17443.0,134.6958,134.9707,134.688,134.8765,17443.0
2017-06-23 11:25:00,171.72,171.75,171.15,171.19,34393.0,134.8686,134.8922,134.421,134.4524,34393.0
2017-06-23 11:30:00,171.23,171.26,171.07,171.19,32465.0,134.4838,134.5074,134.3581,134.4524,32465.0
2017-06-23 11:35:00,171.16,171.2,171.0,171.03,64212.0,134.4288,134.4602,134.3031,134.3267,64212.0
2017-06-23 11:40:00,171.04,171.19,171.01,171.08,23867.0,134.3346,134.4524,134.311,134.366,23867.0
2017-06-23 11:45:00,171.08,171.19,171.01,171.18,16049.0,134.366,134.4524,134.311,134.4445,16049.0
2017-06-23 11:50:00,171.19,171.61,171.11,171.49,30876.0,134.4524,134.7822,134.3895,134.688,30876.0
2017-06-23 11:55:00,171.52,171.55,171.37,171.48,14619.0,134.7116,134.7351,134.5937,134.6801,14619.0
2017-06-23 12:00:00,171.46,171.52,171.37,171.48,19109.0,134.6644,134.7116,134.5937,134.6801,19109.0
2017-06-23 12:05:00,171.49,171.51,171.35,171.44,12610.0,134.688,134.7037,134.578,134.6487,12610.0
2017-06-23 12:10:00,171.45,171.72,171.38,171.68,13748.0,134.6566,134.8686,134.6016,134.8372,13748.0
2017-06-23 12:15:00,171.69,171.88,171.67,171.68,11467.0,134.8451,134.9943,134.8294,134.8372,11467.0
2017-06-23 12:20:00,171.7,171.9,171.68,171.84,10581.0,134.8529,135.01,134.8372,134.9629,10581.0
2017-06-23 12:25:00,171.86,172.13,171.83,172.13,23815.0,134.9786,135.1906,134.955,135.1906,23815.0
2017-06-23 12:30:00,172.15,172.42,172.1,172.29,42079.0,135.2064,135.4184,135.1671,135.3163,42079.0
2017-06-23 12:35:00,172.27,172.31,172.12,172.19,17846.0,135.3006,135.332,135.1828,135.2378,17846.0
2017-06-23 12:40:00,172.18,172.19,172.07,172.08,11965.0,135.2299,135.2378,135.1435,135.1514,11965.0
2017-06-23 12:45:00,172.08,172.17,171.93,172.02,20186.0,135.1514,135.2221,135.0336,135.1043,20186.0
2017-06-23 12:50:00,172.0,172.42,171.99,172.41,20245.0,135.0885,135.4184,135.0807,135.4106,20245.0
2017-06-23 12:55:00,172.4,172.48,172.29,172.39,24241.0,135.4027,135.4655,135.3163,135.3949,24241.0
2017-06-23 13:00:00,172.36,172.38,172.07,172.22,18514.0,135.3713,135.387,135.1435,135.2613,18514.0
2017-06-23 13:05:00,172.26,172.27,172.11,172.2,14513.0,135.2927,135.3006,135.1749,135.2456,14513.0
2017-06-23 13:10:00,172.2,172.23,172.11,172.17,16038.0,135.2456,135.2692,135.1749,135.2221,16038.0
2017-06-23 13:15:00,172.15,172.19,172.07,172.12,20331.0,135.2064,135.2378,135.1435,135.1828,20331.0
2017-06-23 13:20:00,172.11,172.16,171.99,172.09,18642.0,135.1749,135.2142,135.0807,135.1592,18642.0
2017-06-23 13:25:00,172.08,172.17,172.05,172.11,50195.0,135.1514,135.2221,135.1278,135.1749,50195.0
2017-06-23 13:30:00,172.14,172.17,172.09,172.14,21242.0,135.1985,135.2221,135.1592,135.1985,21242.0
2017-06-23 13:35:00,172.14,172.2,172.07,172.19,23112.0,135.1985,135.2456,135.1435,135.2378,23112.0
2017-06-23 13:40:00,172.19,172.21,171.97,171.98,13584.0,135.2378,135.2535,135.065,135.0728,13584.0
2017-06-23 13:45:00,171.99,171.99,171.71,171.75,19742.0,135.0807,135.0807,134.8608,134.8922,19742.0
2017-06-23 13:50:00,171.76,171.76,171.67,171.67,20678.0,134.9001,134.9001,134.8294,134.8294,20678.0
2017-06-23 13:55:00,171.66,171.71,171.64,171.68,24581.0,134.8215,134.8608,134.8058,134.8372,24581.0
2017-06-23 14:00:00,171.69,171.71,171.59,171.67,18785.0,134.8451,134.8608,134.7665,134.8294,18785.0
2017-06-23 14:05:00,171.68,171.72,171.64,171.67,29556.0,134.8372,134.8686,134.8058,134.8294,29556.0
2017-06-23 14:10:00,171.68,171.8,171.66,171.68,19530.0,134.8372,134.9315,134.8215,134.8372,19530.0
2017-06-23 14:15:00,171.68,172.02,171.64,171.87,30753.0,134.8372,135.1043,134.8058,134.9864,30753.0
2017-06-23 14:20:00,171.89,171.9,171.7,171.7,22107.0,135.0022,135.01,134.8529,134.8529,22107.0
2017-06-23 14:25:00,171.7,171.8,171.67,171.67,23303.0,134.8529,134.9315,134.8294,134.8294,23303.0
2017-06-23 14:30:00,171.65,171.65,171.39,171.46,27704.0,134.8137,134.8137,134.6095,134.6644,27704.0
2017-06-23 14:35:00,171.48,171.62,171.41,171.41,33544.0,134.6801,134.7901,134.6252,134.6252,33544.0
2017-06-23 14:40:00,171.42,171.52,171.31,171.34,32417.0,134.633,134.7116,134.5466,134.5702,32417.0
2017-06-23 14:45:00,171.35,171.51,171.35,171.46,9589.0,134.578,134.7037,134.578,134.6644,9589.0
2017-06-23 14:50:00,171.47,171.56,171.46,171.55,16530.0,134.6723,134.743,134.6644,134.7351,16530.0
2017-06-23 14:55:00,171.56,171.66,171.5,171.51,17532.0,134.743,134.8215,134.6958,134.7037,17532.0
2017-06-23 15:00:00,171.52,171.54,171.1,171.1,31004.0,134.7116,134.7273,134.3817,134.3817,31004.0
2017-06-23 15:05:00,171.1,171.13,171.02,171.08,33064.0,134.3817,134.4052,134.3189,134.366,33064.0
2017-06-23 15:10:00,171.08,171.13,170.97,170.97,42509.0,134.366,134.4052,134.2796,134.2796,42509.0
2017-06-23 15:15:00,170.96,171.23,170.96,171.21,85728.0,134.2717,134.4838,134.2717,134.4681,85728.0
2017-06-23 15:20:00,171.21,171.49,171.2,171.39,51504.0,134.4681,134.688,134.4602,134.6095,51504.0
2017-06-23 15:25:00,171.4,171.47,171.22,171.33,45775.0,134.6173,134.6723,134.4759,134.5623,45775.0
2017-06-23 15:30:00,171.33,171.69,171.3,171.68,66029.0,134.5623,134.8451,134.5388,134.8372,66029.0
2017-06-23 15:35:00,171.68,171.83,171.59,171.82,55738.0,134.8372,134.955,134.7665,134.9472,55738.0
2017-06-23 15:40:00,171.81,172.6,171.79,172.58,92656.0,134.9393,135.5598,134.9236,135.5441,92656.0
2017-06-23 15:45:00,172.58,172.79,172.4,172.69,103030.0,135.5441,135.709,135.4027,135.6305,103030.0
2017-06-23 15:50:00,172.71,173.07,172.58,173.04,199649.0,135.6462,135.9289,135.5441,135.9054,199649.0
2017-06-23 15:55:00,173.04,173.05,172.39,172.49,312573.0,135.9054,135.9132,135.3949,135.4734,312573.0
2017-06-26 09:30:00,173.39,173.58,172.53,172.82,89904.0,136.1803,136.3295,135.5048,135.7326,89904.0
2017-06-26 09:35:00,172.87,173.11,172.41,172.63,36242.0,135.7718,135.9603,135.4106,135.5833,36242.0
2017-06-26 09:40:00,172.67,173.03,172.62,173.03,29490.0,135.6148,135.8975,135.5755,135.8975,29490.0
2017-06-26 09:45:00,173.05,173.05,172.65,173.0,27669.0,135.9132,135.9132,135.5991,135.8739,27669.0
2017-06-26 09:50:00,173.04,173.06,172.76,172.97,30176.0,135.9054,135.9211,135.6854,135.8504,30176.0
2017-06-26 09:55:00,172.94,173.5,172.93,173.35,47585.0,135.8268,136.2666,135.819,136.1488,47585.0
2017-06-26 10:00:00,173.36,173.87,173.32,173.85,26334.0,136.1567,136.5572,136.1253,136.5415,26334.0
2017-06-26 10:05:00,173.84,173.88,173.44,173.5,46449.0,136.5337,136.5651,136.2195,136.2666,46449.0
2017-06-26 10:10:00,173.52,173.64,173.4,173.54,19054.0,136.2824,136.3766,136.1881,136.2981,19054.0
2017-06-26 10:15:00,173.53,173.69,173.07,173.16,23312.0,136.2902,136.4159,135.9289,135.9996,23312.0
2017-06-26 10:20:00,173.13,173.44,172.95,173.22,18662.0,135.976,136.2195,135.8347,136.0467,18662.0
2017-06-26 10:25:00,173.23,173.41,173.12,173.25,17734.0,136.0546,136.196,135.9682,136.0703,17734.0
2017-06-26 10:30:00,173.26,173.42,173.1,173.3,26031.0,136.0781,136.2038,135.9525,136.1096,26031.0
2017-06-26 10:35:00,173.26,173.29,172.7,172.8,26133.0,136.0781,136.1017,135.6383,135.7169,26133.0
2017-06-26 10:40:00,172.76,173.37,172.72,173.34,34557.0,135.6854,136.1645,135.654,136.141,34557.0
2017-06-26 10:45:00,173.32,173.46,173.25,173.35,78045.0,136.1253,136.2352,136.0703,136.1488,78045.0
2017-06-26 10:50:00,173.35,173.88,173.31,173.76,33134.0,136.1488,136.5651,136.1174,136.4708,33134.0
2017-06-26 10:55:00,173.75,173.75,173.13,173.52,36693.0,136.463,136.463,135.976,136.2824,36693.0
2017-06-26 11:00:00,173.54,173.74,173.27,173.42,40891.0,136.2981,136.4551,136.086,136.2038,40891.0
2017-06-26 11:05:00,173.37,173.43,173.13,173.36,23213.0,136.1645,136.2117,135.976,136.1567,23213.0
2017-06-26 11:10:00,173.39,173.43,173.17,173.41,18036.0,136.1803,136.2117,136.0075,136.196,18036.0
2017-06-26 11:15:00,173.44,173.69,173.41,173.49,49464.0,136.2195,136.4159,136.196,136.2588,49464.0
2017-06-26 11:20:00,173.51,173.7,173.42,173.7,36539.0,136.2745,136.4237,136.2038,136.4237,36539.0
2017-06-26 11:25:00,173.71,173.84,173.57,173.74,16802.0,136.4316,136.5337,136.3216,136.4551,16802.0
2017-06-26 11:30:00,173.71,173.72,173.43,173.46,20309.0,136.4316,136.4394,136.2117,136.2352,20309.0
2017-06-26 11:35:00,173.46,173.47,173.16,173.33,26521.0,136.2352,136.2431,135.9996,136.1331,26521.0
2017-06-26 11:40:00,173.37,173.76,173.29,173.63,25492.0,136.1645,136.4708,136.1017,136.3687,25492.0
2017-06-26 11:45:00,173.6,173.84,173.6,173.77,24723.0,136.3452,136.5337,136.3452,136.4787,24723.0
2017-06-26 11:50:00,173.78,174.0,173.78,173.86,40055.0,136.4866,136.6593,136.4866,136.5494,40055.0
2017-06-26 11:55:00,173.89,173.96,173.79,173.93,24788.0,136.5729,136.6279,136.4944,136.6044,24788.0
2017-06-26 12:00:00,173.96,174.1,173.92,174.07,27812.0,136.6279,136.7379,136.5965,136.7143,27812.0
2017-06-26 12:05:00,174.08,174.11,173.96,174.04,15758.0,136.7222,136.7457,136.6279,136.6908,15758.0
2017-06-26 12:10:00,174.04,174.2,174.01,174.11,17999.0,136.6908,136.8164,136.6672,136.7457,17999.0
2017-06-26 12:15:00,174.1,174.28,174.04,174.12,46350.0,136.7379,136.8793,136.6908,136.7536,46350.0
2017-06-26 12:20:00,174.12,174.15,174.02,174.12,17524.0,136.7536,136.7772,136.6751,136.7536,17524.0
2017-06-26 12:25:00,174.11,174.24,173.99,174.18,16894.0,136.7457,136.8478,136.6515,136.8007,16894.0
2017-06-26 12:30:00,174.19,174.55,174.17,174.54,28804.0,136.8086,137.0913,136.7929,137.0835,28804.0
2017-06-26 12:35:00,174.54,174.7,174.46,174.65,27148.0,137.0835,137.2091,137.0206,137.1699,27148.0
2017-06-26 12:40:00,174.66,174.72,174.48,174.56,45683.0,137.1777,137.2248,137.0363,137.0992,45683.0
2017-06-26 12:45:00,174.62,174.7,174.47,174.47,21513.0,137.1463,137.2091,137.0285,137.0285,21513.0
2017-06-26 12:50:00,174.49,174.56,174.34,174.43,22479.0,137.0442,137.0992,136.9264,136.9971,22479.0
2017-06-26 12:55:00,174.5,174.55,174.29,174.4,15932.0,137.052,137.0913,136.8871,136.9735,15932.0
2017-06-26 13:00:00,174.37,174.41,174.08,174.13,13187.0,136.9499,136.9814,136.7222,136.7614,13187.0
2017-06-26 13:05:00,174.14,174.38,174.1,174.38,10788.0,136.7693,136.9578,136.7379,136.9578,10788.0
2017-06-26 13:10:00,174.34,174.34,173.9,173.91,29416.0,136.9264,136.9264,136.5808,136.5887,29416.0
2017-06-26 13:15:00,173.92,174.18,173.88,174.09,18181.0,136.5965,136.8007,136.5651,136.73,18181.0
2017-06-26 13:20:00,174.06,174.17,174.02,174.12,16995.0,136.7065,136.7929,136.6751,136.7536,16995.0
2017-06-26 13:25:00,174.14,174.16,174.03,174.08,10298.0,136.7693,136.785,136.6829,136.7222,10298.0
2017-06-26 13:30:00,174.06,174.08,173.93,174.06,11494.0,136.7065,136.7222,136.6044,136.7065,11494.0
2017-06-26 13:35:00,174.07,174.2,174.0,174.14,10045.0,136.7143,136.8164,136.6593,136.7693,10045.0
2017-06-26 13:40:00,174.14,174.14,173.88,173.88,15463.0,136.7693,136.7693,136.5651,136.5651,15463.0
2017-06-26 13:45:00,173.88,173.98,173.84,173.92,21317.0,136.5651,136.6436,136.5337,136.5965,21317.0
2017-06-26 13:50:00,173.9,173.95,173.81,173.86,15478.0,136.5808,136.6201,136.5101,136.5494,15478.0
2017-06-26 13:55:00,173.87,173.93,173.83,173.86,9956.0,136.5572,136.6044,136.5258,136.5494,9956.0
2017-06-26 14:00:00,173.84,173.93,173.73,173.92,13163.0,136.5337,136.6044,136.4473,136.5965,13163.0
2017-06-26 14:05:00,173.91,173.92,173.63,173.64,22643.0,136.5887,136.5965,136.3687,136.3766,22643.0
2017-06-26 14:10:00,173.61,173.68,173.41,173.41,25424.0,136.353,136.408,136.196,136.196,25424.0
2017-06-26 14:15:00,173.39,173.8,173.32,173.7,31522.0,136.1803,136.5023,136.1253,136.4237,31522.0
2017-06-26 14:20:00,173.7,173.75,173.58,173.62,23282.0,136.4237,136.463,136.3295,136.3609,23282.0
2017-06-26 14:25:00,173.58,173.87,173.58,173.75,24332.0,136.3295,136.5572,136.3295,136.463,24332.0
2017-06-26 14:30:00,173.74,173.9,173.69,173.87,22971.0,136.4551,136.5808,136.4159,136.5572,22971.0
2017-06-26 14:35:00,173.87,173.97,173.85,173.91,19746.0,136.5572,136.6358,136.5415,136.5887,19746.0
2017-06-26 14:40:00,173.91,174.08,173.88,173.95,28562.0,136.5887,136.7222,136.5651,136.6201,28562.0
2017-06-26 14:45:00,173.94,174.01,173.77,173.88,20404.0,136.6122,136.6672,136.4787,136.5651,20404.0
2017-06-26 14:50:00,173.87,173.9,173.73,173.73,15419.0,136.5572,136.5808,136.4473,136.4473,15419.0
2017-06-26 14:55:00,173.72,173.74,173.62,173.73,14184.0,136.4394,136.4551,136.3609,136.4473,14184.0
2017-06-26 15:00:00,173.76,173.77,173.51,173.57,15542.0,136.4708,136.4787,136.2745,136.3216,15542.0
2017-06-26 15:05:00,173.57,173.89,173.55,173.84,16864.0,136.3216,136.5729,136.3059,136.5337,16864.0
2017-06-26 15:10:00,173.85,173.99,173.81,173.97,13981.0,136.5415,136.6515,136.5101,136.6358,13981.0
2017-06-26 15:15:00,173.99,173.99,173.73,173.79,15670.0,136.6515,136.6515,136.4473,136.4944,15670.0
2017-06-26 15:20:00,173.82,173.85,173.7,173.8,16229.0,136.518,136.5415,136.4237,136.5023,16229.0
2017-06-26 15:25:00,173.81,173.85,173.71,173.72,11710.0,136.5101,136.5415,136.4316,136.4394,11710.0
2017-06-26 15:30:00,173.76,173.99,173.76,173.96,26208.0,136.4708,136.6515,136.4708,136.6279,26208.0
2017-06-26 15:35:00,173.94,173.99,173.77,173.77,25767.0,136.6122,136.6515,136.4787,136.4787,25767.0
2017-06-26 15:40:00,173.75,173.79,173.58,173.75,21581.0,136.463,136.4944,136.3295,136.463,21581.0
2017-06-26 15:45:00,173.74,173.98,173.73,173.81,52503.0,136.4551,136.6436,136.4473,136.5101,52503.0
2017-06-26 15:50:00,173.81,173.91,173.68,173.86,49726.0,136.5101,136.5887,136.408,136.5494,49726.0
2017-06-26 15:55:00,173.85,173.86,173.52,173.69,120268.0,136.5415,136.5494,136.2824,136.4159,120268.0
2017-06-27 09:30:00,173.02,173.39,172.42,172.98,68708.0,135.8897,136.1803,135.4184,135.8582,68708.0
2017-06-27 09:35:00,172.89,173.1,172.63,172.72,33208.0,135.7876,135.9525,135.5833,135.654,33208.0
2017-06-27 09:40:00,172.78,172.98,172.65,172.81,33838.0,135.7012,135.8582,135.5991,135.7247,33838.0
2017-06-27 09:45:00,172.8,173.46,172.77,173.45,35379.0,135.7169,136.2352,135.6933,136.2274,35379.0
2017-06-27 09:50:00,173.46,173.85,173.3,173.67,29833.0,136.2352,136.5415,136.1096,136.4002,29833.0
2017-06-27 09:55:00,173.68,173.87,173.48,173.61,37084.0,136.408,136.5572,136.2509,136.353,37084.0
2017-06-27 10:00:00,173.55,173.7,173.49,173.51,15025.0,136.3059,136.4237,136.2588,136.2745,15025.0
2017-06-27 10:05:00,173.51,173.63,173.26,173.49,21670.0,136.2745,136.3687,136.0781,136.2588,21670.0
2017-06-27 10:10:00,173.41,173.62,173.06,173.52,18446.0,136.196,136.3609,135.9211,136.2824,18446.0
2017-06-27 10:15:00,173.48,173.5,173.27,173.35,10942.0,136.2509,136.2666,136.086,136.1488,10942.0
2017-06-27 10:20:00,173.42,173.51,173.23,173.29,11162.0,136.2038,136.2745,136.0546,136.1017,11162.0
2017-06-27 10:25:00,173.23,173.5,173.18,173.32,14109.0,136.0546,136.2666,136.0153,136.1253,14109.0
2017-06-27 10:30:00,173.28,173.53,173.27,173.47,21247.0,136.0939,136.2902,136.086,136.2431,21247.0
2017-06-27 10:35:00,173.47,173.59,173.25,173.31,12157.0,136.2431,136.3373,136.0703,136.1174,12157.0
2017-06-27 10:40:00,173.3,173.43,173.27,173.31,8630.0,136.1096,136.2117,136.086,136.1174,8630.0
2017-06-27 10:45:00,173.29,173.46,173.21,173.23,10396.0,136.1017,136.2352,136.0389,136.0546,10396.0
2017-06-27 10:50:00,173.2,173.34,173.19,173.32,9273.0,136.031,136.141,136.0232,136.1253,9273.0
2017-06-27 10:55:00,173.36,173.46,173.16,173.45,14297.0,136.1567,136.2352,135.9996,136.2274,14297.0
2017-06-27 11:00:00,173.44,173.73,173.39,173.69,11019.0,136.2195,136.4473,136.1803,136.4159,11019.0
2017-06-27 11:05:00,173.71,173.86,173.35,173.46,9972.0,136.4316,136.5494,136.1488,136.2352,9972.0
2017-06-27 11:10:00,173.43,173.66,173.43,173.59,8019.0,136.2117,136.3923,136.2117,136.3373,8019.0
2017-06-27 11:15:00,173.55,173.71,173.52,173.6,5510.0,136.3059,136.4316,136.2824,136.3452,5510.0
2017-06-27 11:20:00,173.63,173.7,173.49,173.5,13746.0,136.3687,136.4237,136.2588,136.2666,13746.0
2017-06-27 11:25:00,173.48,173.6,173.44,173.51,7302.0,136.2509,136.3452,136.2195,136.2745,7302.0
2017-06-27 11:30:00,173.53,173.65,173.45,173.64,9971.0,136.2902,136.3845,136.2274,136.3766,9971.0
2017-06-27 11:35:00,173.66,173.84,173.61,173.84,6647.0,136.3923,136.5337,136.353,136.5337,6647.0
2017-06-27 11:40:00,173.82,173.92,173.7,173.71,9162.0,136.518,136.5965,136.4237,136.4316,9162.0
2017-06-27 11:45:00,173.72,173.82,173.54,173.65,6980.0,136.4394,136.518,136.2981,136.3845,6980.0
2017-06-27 11:50:00,173.65,173.69,173.35,173.41,17602.0,136.3845,136.4159,136.1488,136.196,17602.0
2017-06-27 11:55:00,173.43,173.55,173.34,173.43,7463.0,136.2117,136.3059,136.141,136.2117,7463.0
2017-06-27 12:00:00,173.43,173.51,173.31,173.38,13264.0,136.2117,136.2745,136.1174,136.1724,13264.0
2017-06-27 12:05:00,173.38,173.44,173.14,173.18,10382.0,136.1724,136.2195,135.9839,136.0153,10382.0
2017-06-27 12:10:00,173.23,173.31,173.14,173.28,5800.0,136.0546,136.1174,135.9839,136.0939,5800.0
2017-06-27 12:15:00,173.23,173.33,173.06,173.21,12144.0,136.0546,136.1331,135.9211,136.0389,12144.0
2017-06-27 12:20:00,173.21,173.36,173.19,173.25,14972.0,136.0389,136.1567,136.0232,136.0703,14972.0
2017-06-27 12:25:00,173.22,173.34,173.2,173.34,8145.0,136.0467,136.141,136.031,136.141,8145.0
2017-06-27 12:30:00,173.34,173.35,173.0,173.08,15441.0,136.141,136.1488,135.8739,135.9368,15441.0
2017-06-27 12:35:00,173.07,173.07,172.65,172.77,16113.0,135.9289,135.9289,135.5991,135.6933,16113.0
2017-06-27 12:40:00,172.75,172.87,172.59,172.79,14952.0,135.6776,135.7718,135.5519,135.709,14952.0
2017-06-27 12:45:00,172.78,172.97,172.78,172.88,8645.0,135.7012,135.8504,135.7012,135.7797,8645.0
2017-06-27 12:50:00,172.85,172.9,172.46,172.52,16741.0,135.7561,135.7954,135.4498,135.497,16741.0
2017-06-27 12:55:00,172.54,172.67,172.45,172.62,8943.0,135.5127,135.6148,135.442,135.5755,8943.0
2017-06-27 13:00:00,172.71,172.85,172.66,172.82,11178.0,135.6462,135.7561,135.6069,135.7326,11178.0
2017-06-27 13:05:00,172.85,172.85,172.5,172.67,22889.0,135.7561,135.7561,135.4812,135.6148,22889.0
2017-06-27 13:10:00,172.65,172.89,172.6,172.84,23589.0,135.5991,135.7876,135.5598,135.7483,23589.0
2017-06-27 13:15:00,172.86,173.03,172.76,173.03,15494.0,135.764,135.8975,135.6854,135.8975,15494.0
2017-06-27 13:20:00,173.02,173.34,173.01,173.14,26338.0,135.8897,136.141,135.8818,135.9839,26338.0
2017-06-27 13:25:00,173.15,173.19,173.0,173.06,18439.0,135.9918,136.0232,135.8739,135.9211,18439.0
2017-06-27 13:30:00,173.09,173.17,172.95,173.04,14766.0,135.9446,136.0075,135.8347,135.9054,14766.0
2017-06-27 13:35:00,173.01,173.07,172.54,172.69,26860.0,135.8818,135.9289,135.5127,135.6305,26860.0
2017-06-27 13:40:00,172.67,172.81,172.53,172.53,20720.0,135.6148,135.7247,135.5048,135.5048,20720.0
2017-06-27 13:45:00,172.52,172.64,172.35,172.58,33979.0,135.497,135.5912,135.3634,135.5441,33979.0
2017-06-27 13:50:00,172.55,172.7,172.26,172.44,30494.0,135.5205,135.6383,135.2927,135.4341,30494.0
2017-06-27 13:55:00,172.46,172.59,172.31,172.35,28258.0,135.4498,135.5519,135.332,135.3634,28258.0
2017-06-27 14:00:00,172.36,172.47,172.09,172.19,18075.0,135.3713,135.4577,135.1592,135.2378,18075.0
2017-06-27 14:05:00,172.23,172.38,172.08,172.3,15831.0,135.2692,135.387,135.1514,135.3242,15831.0
2017-06-27 14:10:00,172.28,172.37,171.96,172.1,27639.0,135.3085,135.3791,135.0571,135.1671,27639.0
2017-06-27 14:15:00,172.08,172.31,171.93,172.31,20930.0,135.1514,135.332,135.0336,135.332,20930.0
2017-06-27 14:20:00,172.28,172.4,172.24,172.26,11630.0,135.3085,135.4027,135.277,135.2927,11630.0
2017-06-27 14:25:00,172.25,172.37,172.16,172.31,19379.0,135.2849,135.3791,135.2142,135.332,19379.0
2017-06-27 14:30:00,172.33,172.55,172.32,172.4,7891.0,135.3477,135.5205,135.3399,135.4027,7891.0
2017-06-27 14:35:00,172.39,172.43,172.26,172.32,10325.0,135.3949,135.4263,135.2927,135.3399,10325.0
2017-06-27 14:40:00,172.31,172.38,172.23,172.38,10762.0,135.332,135.387,135.2692,135.387,10762.0
2017-06-27 14:45:00,172.4,172.44,172.27,172.3,9984.0,135.4027,135.4341,135.3006,135.3242,9984.0
2017-06-27 14:50:00,172.26,172.38,172.24,172.27,8148.0,135.2927,135.387,135.277,135.3006,8148.0
2017-06-27 14:55:00,172.27,172.32,172.13,172.2,8417.0,135.3006,135.3399,135.1906,135.2456,8417.0
2017-06-27 15:00:00,172.21,172.22,172.1,172.18,12011.0,135.2535,135.2613,135.1671,135.2299,12011.0
2017-06-27 15:05:00,172.13,172.16,171.8,171.86,20361.0,135.1906,135.2142,134.9315,134.9786,20361.0
2017-06-27 15:10:00,171.83,172.02,171.68,171.99,31276.0,134.955,135.1043,134.8372,135.0807,31276.0
2017-06-27 15:15:00,172.03,172.23,171.93,172.19,31753.0,135.1121,135.2692,135.0336,135.2378,31753.0
2017-06-27 15:20:00,172.21,172.28,172.02,172.05,32827.0,135.2535,135.3085,135.1043,135.1278,32827.0
2017-06-27 15:25:00,172.05,172.06,171.58,171.75,30487.0,135.1278,135.1357,134.7587,134.8922,30487.0
2017-06-27 15:30:00,171.76,171.83,171.38,171.42,42333.0,134.9001,134.955,134.6016,134.633,42333.0
2017-06-27 15:35:00,171.43,171.58,171.41,171.46,44980.0,134.6409,134.7587,134.6252,134.6644,44980.0
2017-06-27 15:40:00,171.46,171.6,171.35,171.39,63147.0,134.6644,134.7744,134.578,134.6095,63147.0
2017-06-27 15:45:00,171.4,171.68,171.29,171.36,59869.0,134.6173,134.8372,134.5309,134.5859,59869.0
2017-06-27 15:50:00,171.38,171.38,170.9,171.03,122379.0,134.6016,134.6016,134.2246,134.3267,122379.0
2017-06-27 15:55:00,171.04,171.13,170.77,170.84,244770.0,134.3346,134.4052,134.1225,134.1775,244770.0
2017-06-28 09:30:00,171.42,172.0,171.31,171.73,49593.0,134.633,135.0885,134.5466,134.8765,49593.0
2017-06-28 09:35:00,171.73,171.94,170.83,170.93,25813.0,134.8765,135.0414,134.1696,134.2482,25813.0
2017-06-28 09:40:00,170.97,171.51,170.87,171.51,36470.0,134.2796,134.7037,134.201,134.7037,36470.0
2017-06-28 09:45:00,171.61,171.91,171.51,171.83,29504.0,134.7822,135.0179,134.7037,134.955,29504.0
2017-06-28 09:50:00,171.83,172.0,171.52,171.8,20052.0,134.955,135.0885,134.7116,134.9315,20052.0
2017-06-28 09:55:00,171.79,171.97,171.62,171.63,24276.0,134.9236,135.065,134.7901,134.7979,24276.0
2017-06-28 10:00:00,171.64,172.21,171.62,172.21,12584.0,134.8058,135.2535,134.7901,135.2535,12584.0
2017-06-28 10:05:00,172.22,172.72,172.09,172.55,33696.0,135.2613,135.654,135.1592,135.5205,33696.0
2017-06-28 10:10:00,172.49,172.75,172.36,172.66,24684.0,135.4734,135.6776,135.3713,135.6069,24684.0
2017-06-28 10:15:00,172.67,173.0,172.67,172.97,33669.0,135.6148,135.8739,135.6148,135.8504,33669.0
2017-06-28 10:20:00,173.01,173.28,172.54,172.59,47158.0,135.8818,136.0939,135.5127,135.5519,47158.0
2017-06-28 10:25:00,172.56,172.77,172.34,172.72,35156.0,135.5284,135.6933,135.3556,135.654,35156.0
2017-06-28 10:30:00,172.76,173.09,172.61,173.06,40886.0,135.6854,135.9446,135.5676,135.9211,40886.0
2017-06-28 10:35:00,173.07,173.14,172.83,172.9,23501.0,135.9289,135.9839,135.7404,135.7954,23501.0
2017-06-28 10:40:00,172.92,173.54,172.92,173.47,36338.0,135.8111,136.2981,135.8111,136.2431,36338.0
2017-06-28 10:45:00,173.47,173.58,173.17,173.31,26403.0,136.2431,136.3295,136.0075,136.1174,26403.0
2017-06-28 10:50:00,173.29,173.54,173.13,173.49,19628.0,136.1017,136.2981,135.976,136.2588,19628.0
2017-06-28 10:55:00,173.42,173.55,173.2,173.29,26178.0,136.2038,136.3059,136.031,136.1017,26178.0
2017-06-28 11:00:00,173.32,173.46,173.17,173.33,12791.0,136.1253,136.2352,136.0075,136.1331,12791.0
2017-06-28 11:05:00,173.34,173.34,172.97,172.97,28482.0,136.141,136.141,135.8504,135.8504,28482.0
2017-06-28 11:10:00,172.95,173.07,172.86,173.03,19223.0,135.8347,135.9289,135.764,135.8975,19223.0
2017-06-28 11:15:00,173.06,173.13,172.85,172.9,14202.0,135.9211,135.976,135.7561,135.7954,14202.0
2017-06-28 11:20:00,172.89,172.97,172.8,172.97,24931.0,135.7876,135.8504,135.7169,135.8504,24931.0
2017-06-28 11:25:00,172.94,172.97,172.76,172.76,15451.0,135.8268,135.8504,135.6854,135.6854,15451.0
2017-06-28 11:30:00,172.78,172.91,172.66,172.76,9311.0,135.7012,135.8033,135.6069,135.6854,9311.0
2017-06-28 11:35:00,172.75,173.06,172.73,173.02,8497.0,135.6776,135.9211,135.6619,135.8897,8497.0
2017-06-28 11:40:00,173.0,173.17,172.93,173.1,7968.0,135.8739,136.0075,135.819,135.9525,7968.0
2017-06-28 11:45:00,173.12,173.19,173.09,173.13,6442.0,135.9682,136.0232,135.9446,135.976,6442.0
2017-06-28 11:50:00,173.12,173.35,173.11,173.23,21840.0,135.9682,136.1488,135.9603,136.0546,21840.0
2017-06-28 11:55:00,173.22,173.3,173.13,173.16,20377.0,136.0467,136.1096,135.976,135.9996,20377.0
2017-06-28 12:00:00,173.12,173.16,173.01,173.04,6467.0,135.9682,135.9996,135.8818,135.9054,6467.0
2017-06-28 12:05:00,173.02,173.21,172.87,173.14,14584.0,135.8897,136.0389,135.7718,135.9839,14584.0
2017-06-28 12:10:00,173.14,173.38,173.06,173.38,17400.0,135.9839,136.1724,135.9211,136.1724,17400.0
2017-06-28 12:15:00,173.39,173.5,173.28,173.31,15350.0,136.1803,136.2666,136.0939,136.1174,15350.0
2017-06-28 12:20:00,173.36,173.54,173.31,173.31,14152.0,136.1567,136.2981,136.1174,136.1174,14152.0
2017-06-28 12:25:00,173.37,173.46,173.32,173.36,9455.0,136.1645,136.2352,136.1253,136.1567,9455.0
2017-06-28 12:30:00,173.38,173.38,173.19,173.28,12849.0,136.1724,136.1724,136.0232,136.0939,12849.0
2017-06-28 12:35:00,173.27,173.65,173.27,173.59,16334.0,136.086,136.3845,136.086,136.3373,16334.0
2017-06-28 12:40:00,173.62,173.67,173.55,173.59,11342.0,136.3609,136.4002,136.3059,136.3373,11342.0
2017-06-28 12:45:00,173.62,174.0,173.62,173.7,35192.0,136.3609,136.6593,136.3609,136.4237,35192.0
2017-06-28 12:50:00,173.75,173.91,173.68,173.9,14554.0,136.463,136.5887,136.408,136.5808,14554.0
2017-06-28 12:55:00,173.9,173.97,173.77,173.88,9839.0,136.5808,136.6358,136.4787,136.5651,9839.0
2017-06-28 13:00:00,173.92,174.11,173.87,173.93,52569.0,136.5965,136.7457,136.5572,136.6044,52569.0
2017-06-28 13:05:00,173.97,174.0,173.82,173.89,20094.0,136.6358,136.6593,136.518,136.5729,20094.0
2017-06-28 13:10:00,173.9,174.02,173.85,174.01,15674.0,136.5808,136.6751,136.5415,136.6672,15674.0
2017-06-28 13:15:00,173.97,174.13,173.97,174.13,20363.0,136.6358,136.7614,136.6358,136.7614,20363.0
2017-06-28 13:20:00,174.12,174.2,173.98,174.18,19165.0,136.7536,136.8164,136.6436,136.8007,19165.0
2017-06-28 13:25:00,174.18,174.24,174.12,174.16,30666.0,136.8007,136.8478,136.7536,136.785,30666.0
2017-06-28 13:30:00,174.14,174.24,174.07,174.12,20985.0,136.7693,136.8478,136.7143,136.7536,20985.0
2017-06-28 13:35:00,174.08,174.27,174.06,174.16,21306.0,136.7222,136.8714,136.7065,136.785,21306.0
2017-06-28 13:40:00,174.11,174.4,174.07,174.4,13623.0,136.7457,136.9735,136.7143,136.9735,13623.0
2017-06-28 13:45:00,174.4,174.54,174.36,174.39,27543.0,136.9735,137.0835,136.9421,136.9656,27543.0
2017-06-28 13:50:00,174.4,174.51,174.38,174.51,28244.0,136.9735,137.0599,136.9578,137.0599,28244.0
2017-06-28 13:55:00,174.51,174.52,174.28,174.35,29878.0,137.0599,137.0678,136.8793,136.9342,29878.0
2017-06-28 14:00:00,174.38,174.47,174.15,174.2,36276.0,136.9578,137.0285,136.7772,136.8164,36276.0
2017-06-28 14:05:00,174.19,174.22,174.03,174.09,10483.0,136.8086,136.8321,136.6829,136.73,10483.0
2017-06-28 14:10:00,174.1,174.16,173.98,174.15,18219.0,136.7379,136.785,136.6436,136.7772,18219.0
2017-06-28 14:15:00,174.12,174.16,174.0,174.13,19062.0,136.7536,136.785,136.6593,136.7614,19062.0
2017-06-28 14:20:00,174.13,174.13,173.81,173.82,13182.0,136.7614,136.7614,136.5101,136.518,13182.0
2017-06-28 14:25:00,173.83,173.94,173.59,173.59,26672.0,136.5258,136.6122,136.3373,136.3373,26672.0
2017-06-28 14:30:00,173.57,173.71,173.54,173.65,25517.0,136.3216,136.4316,136.2981,136.3845,25517.0
2017-06-28 14:35:00,173.6,173.7,173.56,173.68,12472.0,136.3452,136.4237,136.3138,136.408,12472.0
2017-06-28 14:40:00,173.67,173.81,173.65,173.81,14121.0,136.4002,136.5101,136.3845,136.5101,14121.0
2017-06-28 14:45:00,173.79,174.15,173.72,174.13,53126.0,136.4944,136.7772,136.4394,136.7614,53126.0
2017-06-28 14:50:00,174.12,174.12,173.99,174.01,18221.0,136.7536,136.7536,136.6515,136.6672,18221.0
2017-06-28 14:55:00,174.0,174.23,174.0,174.19,19158.0,136.6593,136.84,136.6593,136.8086,19158.0
2017-06-28 15:00:00,174.21,174.32,174.1,174.19,35710.0,136.8243,136.9107,136.7379,136.8086,35710.0
2017-06-28 15:05:00,174.2,174.33,174.19,174.25,20074.0,136.8164,136.9185,136.8086,136.8557,20074.0
2017-06-28 15:10:00,174.21,174.23,173.95,173.95,28266.0,136.8243,136.84,136.6201,136.6201,28266.0
2017-06-28 15:15:00,173.97,174.17,173.95,174.17,11746.0,136.6358,136.7929,136.6201,136.7929,11746.0
2017-06-28 15:20:00,174.16,174.24,174.13,174.2,25121.0,136.785,136.8478,136.7614,136.8164,25121.0
2017-06-28 15:25:00,174.2,174.36,174.16,174.23,22085.0,136.8164,136.9421,136.785,136.84,22085.0
2017-06-28 15:30:00,174.24,174.26,174.07,174.14,19130.0,136.8478,136.8635,136.7143,136.7693,19130.0
2017-06-28 15:35:00,174.14,174.23,174.12,174.18,18009.0,136.7693,136.84,136.7536,136.8007,18009.0
2017-06-28 15:40:00,174.17,174.39,174.14,174.14,50238.0,136.7929,136.9656,136.7693,136.7693,50238.0
2017-06-28 15:45:00,174.14,174.24,174.12,174.18,32067.0,136.7693,136.8478,136.7536,136.8007,32067.0
2017-06-28 15:50:00,174.18,174.2,174.03,174.05,64826.0,136.8007,136.8164,136.6829,136.6986,64826.0
2017-06-28 15:55:00,174.03,174.16,173.98,174.1,115896.0,136.6829,136.785,136.6436,136.7379,115896.0
2017-06-29 09:30:00,174.49,174.72,174.12,174.16,76774.0,137.0442,137.2248,136.7536,136.785,76774.0
2017-06-29 09:35:00,174.1,174.3,173.89,174.21,19434.0,136.7379,136.895,136.5729,136.8243,19434.0
2017-06-29 09:40:00,174.19,174.19,173.45,173.46,18949.0,136.8086,136.8086,136.2274,136.2352,18949.0
2017-06-29 09:45:00,173.46,174.02,173.07,173.95,37897.0,136.2352,136.6751,135.9289,136.6201,37897.0
2017-06-29 09:50:00,173.99,174.05,173.73,173.74,30997.0,136.6515,136.6986,136.4473,136.4551,30997.0
2017-06-29 09:55:00,173.69,173.96,173.49,173.66,23044.0,136.4159,136.6279,136.2588,136.3923,23044.0
2017-06-29 10:00:00,173.72,173.79,173.35,173.59,22728.0,136.4394,136.4944,136.1488,136.3373,22728.0
2017-06-29 10:05:00,173.53,173.61,173.04,173.61,18434.0,136.2902,136.353,135.9054,136.353,18434.0
2017-06-29 10:10:00,173.59,173.6,172.88,173.11,20881.0,136.3373,136.3452,135.7797,135.9603,20881.0
2017-06-29 10:15:00,172.99,173.22,172.88,173.03,17571.0,135.8661,136.0467,135.7797,135.8975,17571.0
2017-06-29 10:20:00,173.02,173.27,172.77,172.93,17424.0,135.8897,136.086,135.6933,135.819,17424.0
2017-06-29 10:25:00,172.95,173.31,172.84,173.12,27616.0,135.8347,136.1174,135.7483,135.9682,27616.0
2017-06-29 10:30:00,173.09,173.11,172.8,172.93,25416.0,135.9446,135.9603,135.7169,135.819,25416.0
2017-06-29 10:35:00,172.94,173.25,172.75,173.21,39918.0,135.8268,136.0703,135.6776,136.0389,39918.0
2017-06-29 10:40:00,173.2,173.62,173.04,173.62,34887.0,136.031,136.3609,135.9054,136.3609,34887.0
2017-06-29 10:45:00,173.62,173.85,173.43,173.66,23556.0,136.3609,136.5415,136.2117,136.3923,23556.0
2017-06-29 10:50:00,173.59,173.63,173.43,173.54,16950.0,136.3373,136.3687,136.2117,136.2981,16950.0
2017-06-29 10:55:00,173.53,173.78,173.47,173.56,17099.0,136.2902,136.4866,136.2431,136.3138,17099.0
2017-06-29 11:00:00,173.59,173.76,173.43,173.51,9353.0,136.3373,136.4708,136.2117,136.2745,9353.0
2017-06-29 11:05:00,173.46,173.46,172.91,173.16,17704.0,136.2352,136.2352,135.8033,135.9996,17704.0
2017-06-29 11:10:00,173.1,173.17,172.64,172.91,22021.0,135.9525,136.0075,135.5912,135.8033,22021.0
2017-06-29 11:15:00,172.88,173.03,172.75,172.94,15748.0,135.7797,135.8975,135.6776,135.8268,15748.0
2017-06-29 11:20:00,172.96,172.98,172.56,172.75,16081.0,135.8425,135.8582,135.5284,135.6776,16081.0
2017-06-29 11:25:00,172.74,172.95,172.51,172.9,21680.0,135.6697,135.8347,135.4891,135.7954,21680.0
2017-06-29 11:30:00,172.87,172.87,172.47,172.8,14465.0,135.7718,135.7718,135.4577,135.7169,14465.0
2017-06-29 11:35:00,172.86,172.87,172.66,172.8,22820.0,135.764,135.7718,135.6069,135.7169,22820.0
2017-06-29 11:40:00,172.85,173.05,172.64,172.97,13254.0,135.7561,135.9132,135.5912,135.8504,13254.0
2017-06-29 11:45:00,172.99,173.07,172.79,172.79,12662.0,135.8661,135.9289,135.709,135.709,12662.0
2017-06-29 11:50:00,172.76,172.76,172.54,172.6,11237.0,135.6854,135.6854,135.5127,135.5598,11237.0
2017-06-29 11:55:00,172.51,172.6,172.35,172.53,17727.0,135.4891,135.5598,135.3634,135.5048,17727.0
2017-06-29 12:00:00,172.5,172.87,172.35,172.75,24334.0,135.4812,135.7718,135.3634,135.6776,24334.0
2017-06-29 12:05:00,172.67,172.78,172.6,172.75,11545.0,135.6148,135.7012,135.5598,135.6776,11545.0
2017-06-29 12:10:00,172.76,172.83,172.29,172.34,24499.0,135.6854,135.7404,135.3163,135.3556,24499.0
2017-06-29 12:15:00,172.32,172.56,172.28,172.5,15594.0,135.3399,135.5284,135.3085,135.4812,15594.0
2017-06-29 12:20:00,172.47,172.53,172.3,172.46,18971.0,135.4577,135.5048,135.3242,135.4498,18971.0
2017-06-29 12:25:00,172.48,172.49,172.05,172.35,46168.0,135.4655,135.4734,135.1278,135.3634,46168.0
2017-06-29 12:30:00,172.35,172.43,172.07,172.07,11179.0,135.3634,135.4263,135.1435,135.1435,11179.0
2017-06-29 12:35:00,172.06,172.23,172.06,172.16,7939.0,135.1357,135.2692,135.1357,135.2142,7939.0
2017-06-29 12:40:00,172.18,172.37,172.13,172.27,9212.0,135.2299,135.3791,135.1906,135.3006,9212.0
2017-06-29 12:45:00,172.25,172.43,172.13,172.17,12549.0,135.2849,135.4263,135.1906,135.2221,12549.0
2017-06-29 12:50:00,172.11,172.2,172.03,172.08,9572.0,135.1749,135.2456,135.1121,135.1514,9572.0
2017-06-29 12:55:00,172.03,172.09,171.63,171.63,14670.0,135.1121,135.1592,134.7979,134.7979,14670.0
2017-06-29 13:00:00,171.74,172.09,171.65,171.94,7500.0,134.8843,135.1592,134.8137,135.0414,7500.0
2017-06-29 13:05:00,171.93,171.95,171.59,171.82,13509.0,135.0336,135.0493,134.7665,134.9472,13509.0
2017-06-29 13:10:00,171.88,171.89,171.49,171.57,27549.0,134.9943,135.0022,134.688,134.7508,27549.0
2017-06-29 13:15:00,171.56,171.68,171.47,171.59,21471.0,134.743,134.8372,134.6723,134.7665,21471.0
2017-06-29 13:20:00,171.61,171.63,171.35,171.38,12640.0,134.7822,134.7979,134.578,134.6016,12640.0
2017-06-29 13:25:00,171.37,171.49,171.02,171.2,17910.0,134.5937,134.688,134.3189,134.4602,17910.0
2017-06-29 13:30:00,171.25,171.75,171.22,171.69,33998.0,134.4995,134.8922,134.4759,134.8451,33998.0
2017-06-29 13:35:00,171.59,171.71,171.35,171.71,18095.0,134.7665,134.8608,134.578,134.8608,18095.0
2017-06-29 13:40:00,171.73,171.8,171.46,171.73,21615.0,134.8765,134.9315,134.6644,134.8765,21615.0
2017-06-29 13:45:00,171.72,171.87,171.58,171.69,8827.0,134.8686,134.9864,134.7587,134.8451,8827.0
2017-06-29 13:50:00,171.75,171.82,171.58,171.76,17498.0,134.8922,134.9472,134.7587,134.9001,17498.0
2017-06-29 13:55:00,171.8,171.84,171.5,171.67,23748.0,134.9315,134.9629,134.6958,134.8294,23748.0
2017-06-29 14:00:00,171.71,171.71,171.31,171.47,15538.0,134.8608,134.8608,134.5466,134.6723,15538.0
2017-06-29 14:05:00,171.56,171.86,171.56,171.72,8646.0,134.743,134.9786,134.743,134.8686,8646.0
2017-06-29 14:10:00,171.71,171.9,171.66,171.87,12075.0,134.8608,135.01,134.8215,134.9864,12075.0
2017-06-29 14:15:00,171.9,172.03,171.62,171.88,16404.0,135.01,135.1121,134.7901,134.9943,16404.0
2017-06-29 14:20:00,171.93,172.17,171.79,171.91,11631.0,135.0336,135.2221,134.9236,135.0179,11631.0
2017-06-29 14:25:00,171.95,172.15,171.91,171.95,10649.0,135.0493,135.2064,135.0179,135.0493,10649.0
2017-06-29 14:30:00,171.92,172.01,171.65,171.88,12219.0,135.0257,135.0964,134.8137,134.9943,12219.0
2017-06-29 14:35:00,171.83,171.92,171.49,171.77,21400.0,134.955,135.0257,134.688,134.9079,21400.0
2017-06-29 14:40:00,171.77,171.99,171.63,171.84,16413.0,134.9079,135.0807,134.7979,134.9629,16413.0
2017-06-29 14:45:00,171.86,171.96,171.69,171.69,15031.0,134.9786,135.0571,134.8451,134.8451,15031.0
2017-06-29 14:50:00,171.64,171.84,171.55,171.84,8968.0,134.8058,134.9629,134.7351,134.9629,8968.0
2017-06-29 14:55:00,171.82,171.94,171.6,171.86,12934.0,134.9472,135.0414,134.7744,134.9786,12934.0
2017-06-29 15:00:00,171.8,172.17,171.8,172.1,15039.0,134.9315,135.2221,134.9315,135.1671,15039.0
2017-06-29 15:05:00,172.11,172.28,172.09,172.09,16746.0,135.1749,135.3085,135.1592,135.1592,16746.0
2017-06-29 15:10:00,172.04,172.18,171.96,172.14,23815.0,135.12,135.2299,135.0571,135.1985,23815.0
2017-06-29 15:15:00,172.14,172.47,172.13,172.44,22638.0,135.1985,135.4577,135.1906,135.4341,22638.0
2017-06-29 15:20:00,172.42,172.45,172.3,172.31,21487.0,135.4184,135.442,135.3242,135.332,21487.0
2017-06-29 15:25:00,172.31,172.42,172.26,172.39,45158.0,135.332,135.4184,135.2927,135.3949,45158.0
2017-06-29 15:30:00,172.41,172.84,172.38,172.82,26336.0,135.4106,135.7483,135.387,135.7326,26336.0
2017-06-29 15:35:00,172.82,172.95,172.59,172.76,23861.0,135.7326,135.8347,135.5519,135.6854,23861.0
2017-06-29 15:40:00,172.75,172.82,172.57,172.7,32217.0,135.6776,135.7326,135.5362,135.6383,32217.0
2017-06-29 15:45:00,172.71,172.86,172.57,172.57,44974.0,135.6462,135.764,135.5362,135.5362,44974.0
2017-06-29 15:50:00,172.56,172.94,172.56,172.87,54221.0,135.5284,135.8268,135.5284,135.7718,54221.0
2017-06-29 15:55:00,172.88,172.9,172.54,172.56,91178.0,135.7797,135.7954,135.5127,135.5284,91178.0
2017-06-30 09:30:00,173.95,174.25,173.09,173.22,295588.0,136.6201,136.8557,135.9446,136.0467,295588.0
2017-06-30 09:35:00,173.14,173.6,172.94,173.08,18500.0,135.9839,136.3452,135.8268,135.9368,18500.0
2017-06-30 09:40:00,173.04,173.08,172.42,172.6,24130.0,135.9054,135.9368,135.4184,135.5598,24130.0
2017-06-30 09:45:00,172.59,172.76,172.45,172.68,21061.0,135.5519,135.6854,135.442,135.6226,21061.0
2017-06-30 09:50:00,172.79,173.07,172.7,172.94,12329.0,135.709,135.9289,135.6383,135.8268,12329.0
2017-06-30 09:55:00,172.98,173.11,172.74,172.99,10472.0,135.8582,135.9603,135.6697,135.8661,10472.0
2017-06-30 10:00:00,173.04,173.05,172.69,172.79,10839.0,135.9054,135.9132,135.6305,135.709,10839.0
2017-06-30 10:05:00,172.76,172.82,172.59,172.61,28716.0,135.6854,135.7326,135.5519,135.5676,28716.0
2017-06-30 10:10:00,172.6,172.65,172.46,172.56,12281.0,135.5598,135.5991,135.4498,135.5284,12281.0
2017-06-30 10:15:00,172.59,172.75,172.25,172.7,54303.0,135.5519,135.6776,135.2849,135.6383,54303.0
2017-06-30 10:20:00,172.7,172.93,172.68,172.86,11017.0,135.6383,135.819,135.6226,135.764,11017.0
2017-06-30 10:25:00,172.84,172.96,172.68,172.69,11244.0,135.7483,135.8425,135.6226,135.6305,11244.0
2017-06-30 10:30:00,172.87,172.9,172.68,172.8,8149.0,135.7718,135.7954,135.6226,135.7169,8149.0
2017-06-30 10:35:00,172.74,172.88,172.57,172.8,15290.0,135.6697,135.7797,135.5362,135.7169,15290.0
2017-06-30 10:40:00,172.77,173.07,172.75,173.02,13923.0,135.6933,135.9289,135.6776,135.8897,13923.0
2017-06-30 10:45:00,173.06,173.16,172.6,172.71,16902.0,135.9211,135.9996,135.5598,135.6462,16902.0
2017-06-30 10:50:00,172.71,172.8,172.49,172.8,11683.0,135.6462,135.7169,135.4734,135.7169,11683.0
2017-06-30 10:55:00,172.82,172.95,172.55,172.55,12497.0,135.7326,135.8347,135.5205,135.5205,12497.0
2017-06-30 11:00:00,172.57,172.67,172.49,172.59,20359.0,135.5362,135.6148,135.4734,135.5519,20359.0
2017-06-30 11:05:00,172.61,172.83,172.56,172.83,10848.0,135.5676,135.7404,135.5284,135.7404,10848.0
2017-06-30 11:10:00,172.8,172.9,172.73,172.77,9495.0,135.7169,135.7954,135.6619,135.6933,9495.0
2017-06-30 11:15:00,172.73,172.8,172.62,172.69,11590.0,135.6619,135.7169,135.5755,135.6305,11590.0
2017-06-30 11:20:00,172.74,172.78,172.56,172.59,10708.0,135.6697,135.7012,135.5284,135.5519,10708.0
2017-06-30 11:25:00,172.61,172.71,172.46,172.65,13536.0,135.5676,135.6462,135.4498,135.5991,13536.0
2017-06-30 11:30:00,172.63,172.64,172.4,172.47,13401.0,135.5833,135.5912,135.4027,135.4577,13401.0
2017-06-30 11:35:00,172.48,172.57,172.35,172.41,16630.0,135.4655,135.5362,135.3634,135.4106,16630.0
2017-06-30 11:40:00,172.41,172.65,172.29,172.63,13909.0,135.4106,135.5991,135.3163,135.5833,13909.0
2017-06-30 11:45:00,172.63,172.76,172.57,172.73,6261.0,135.5833,135.6854,135.5362,135.6619,6261.0
2017-06-30 11:50:00,172.77,172.93,172.53,172.59,41267.0,135.6933,135.819,135.5048,135.5519,41267.0
2017-06-30 11:55:00,172.62,172.62,172.42,172.52,11984.0,135.5755,135.5755,135.4184,135.497,11984.0
2017-06-30 12:00:00,172.5,172.59,172.43,172.57,13188.0,135.4812,135.5519,135.4263,135.5362,13188.0
2017-06-30 12:05:00,172.55,172.56,172.3,172.39,11200.0,135.5205,135.5284,135.3242,135.3949,11200.0
2017-06-30 12:10:00,172.42,172.53,172.42,172.5,2493.0,135.4184,135.5048,135.4184,135.4812,2493.0
2017-06-30 12:15:00,172.48,172.57,172.42,172.49,21359.0,135.4655,135.5362,135.4184,135.4734,21359.0
2017-06-30 12:20:00,172.52,172.54,172.39,172.46,9233.0,135.497,135.5127,135.3949,135.4498,9233.0
2017-06-30 12:25:00,172.49,172.49,172.37,172.41,6046.0,135.4734,135.4734,135.3791,135.4106,6046.0
2017-06-30 12:30:00,172.44,172.54,172.37,172.39,19713.0,135.4341,135.5127,135.3791,135.3949,19713.0
2017-06-30 12:35:00,172.38,172.41,172.31,172.33,8664.0,135.387,135.4106,135.332,135.3477,8664.0
2017-06-30 12:40:00,172.34,172.42,172.32,172.39,8447.0,135.3556,135.4184,135.3399,135.3949,8447.0
2017-06-30 12:45:00,172.36,172.42,172.34,172.35,20349.0,135.3713,135.4184,135.3556,135.3634,20349.0
2017-06-30 12:50:00,172.37,172.41,172.32,172.4,5995.0,135.3791,135.4106,135.3399,135.4027,5995.0
2017-06-30 12:55:00,172.41,172.43,172.32,172.4,9684.0,135.4106,135.4263,135.3399,135.4027,9684.0
2017-06-30 13:00:00,172.36,172.38,172.26,172.26,11849.0,135.3713,135.387,135.2927,135.2927,11849.0
2017-06-30 13:05:00,172.27,172.29,172.22,172.28,5105.0,135.3006,135.3163,135.2613,135.3085,5105.0
2017-06-30 13:10:00,172.29,172.3,172.21,172.24,8995.0,135.3163,135.3242,135.2535,135.277,8995.0
2017-06-30 13:15:00,172.22,172.25,172.1,172.15,6912.0,135.2613,135.2849,135.1671,135.2064,6912.0
2017-06-30 13:20:00,172.18,172.25,172.06,172.09,12788.0,135.2299,135.2849,135.1357,135.1592,12788.0
2017-06-30 13:25:00,172.06,172.19,172.01,172.17,10557.0,135.1357,135.2378,135.0964,135.2221,10557.0
2017-06-30 13:30:00,172.19,172.24,172.09,172.12,8905.0,135.2378,135.277,135.1592,135.1828,8905.0
2017-06-30 13:35:00,172.12,172.35,172.05,172.18,21701.0,135.1828,135.3634,135.1278,135.2299,21701.0
2017-06-30 13:40:00,172.17,172.25,172.11,172.19,10805.0,135.2221,135.2849,135.1749,135.2378,10805.0
2017-06-30 13:45:00,172.22,172.29,172.22,172.27,6756.0,135.2613,135.3163,135.2613,135.3006,6756.0
2017-06-30 13:50:00,172.28,172.29,172.18,172.18,17861.0,135.3085,135.3163,135.2299,135.2299,17861.0
2017-06-30 13:55:00,172.19,172.28,172.15,172.2,13757.0,135.2378,135.3085,135.2064,135.2456,13757.0
2017-06-30 14:00:00,172.21,172.3,172.15,172.22,16344.0,135.2535,135.3242,135.2064,135.2613,16344.0
2017-06-30 14:05:00,172.22,172.27,172.16,172.23,15272.0,135.2613,135.3006,135.2142,135.2692,15272.0
2017-06-30 14:10:00,172.22,172.3,172.2,172.22,9891.0,135.2613,135.3242,135.2456,135.2613,9891.0
2017-06-30 14:15:00,172.23,172.25,172.17,172.21,11486.0,135.2692,135.2849,135.2221,135.2535,11486.0
2017-06-30 14:20:00,172.2,172.33,172.19,172.33,8763.0,135.2456,135.3477,135.2378,135.3477,8763.0
2017-06-30 14:25:00,172.33,172.59,172.33,172.51,13091.0,135.3477,135.5519,135.3477,135.4891,13091.0
2017-06-30 14:30:00,172.5,172.62,172.46,172.58,14347.0,135.4812,135.5755,135.4498,135.5441,14347.0
2017-06-30 14:35:00,172.59,172.73,172.52,172.53,12078.0,135.5519,135.6619,135.497,135.5048,12078.0
2017-06-30 14:40:00,172.55,172.65,172.51,172.57,9504.0,135.5205,135.5991,135.4891,135.5362,9504.0
2017-06-30 14:45:00,172.57,172.61,172.45,172.57,14086.0,135.5362,135.5676,135.442,135.5362,14086.0
2017-06-30 14:50:00,172.56,172.63,172.47,172.61,11206.0,135.5284,135.5833,135.4577,135.5676,11206.0
2017-06-30 14:55:00,172.61,172.7,172.53,172.7,9062.0,135.5676,135.6383,135.5048,135.6383,9062.0
2017-06-30 15:00:00,172.69,172.72,172.54,172.57,18744.0,135.6305,135.654,135.5127,135.5362,18744.0
2017-06-30 15:05:00,172.58,172.61,172.47,172.51,17987.0,135.5441,135.5676,135.4577,135.4891,17987.0
2017-06-30 15:10:00,172.51,172.51,172.38,172.51,12390.0,135.4891,135.4891,135.387,135.4891,12390.0
2017-06-30 15:15:00,172.5,172.62,172.43,172.51,17104.0,135.4812,135.5755,135.4263,135.4891,17104.0
2017-06-30 15:20:00,172.52,172.59,172.44,172.57,21887.0,135.497,135.5519,135.4341,135.5362,21887.0
2017-06-30 15:25:00,172.58,172.6,172.48,172.56,16836.0,135.5441,135.5598,135.4655,135.5284,16836.0
2017-06-30 15:30:00,172.55,172.63,172.41,172.45,25670.0,135.5205,135.5833,135.4106,135.442,25670.0
2017-06-30 15:35:00,172.45,172.63,172.45,172.59,24729.0,135.442,135.5833,135.442,135.5519,24729.0
2017-06-30 15:40:00,172.58,172.63,172.54,172.58,20030.0,135.5441,135.5833,135.5127,135.5441,20030.0
2017-06-30 15:45:00,172.57,172.7,172.53,172.64,41275.0,135.5362,135.6383,135.5048,135.5912,41275.0
2017-06-30 15:50:00,172.65,172.66,172.51,172.59,54106.0,135.5991,135.6069,135.4891,135.5519,54106.0
2017-06-30 15:55:00,172.59,172.62,172.22,172.23,106404.0,135.5519,135.5755,135.2613,135.2692,106404.0
2017-07-03 09:30:00,172.63,173.8,172.63,173.63,71170.0,135.5833,136.5023,135.5833,136.3687,71170.0
2017-07-03 09:35:00,173.61,174.05,173.42,173.79,42007.0,136.353,136.6986,136.2038,136.4944,42007.0
2017-07-03 09:40:00,173.82,173.89,173.33,173.8,20671.0,136.518,136.5729,136.1331,136.5023,20671.0
2017-07-03 09:45:00,173.9,174.13,173.7,174.13,29025.0,136.5808,136.7614,136.4237,136.7614,29025.0
2017-07-03 09:50:00,174.12,174.29,173.98,174.12,50274.0,136.7536,136.8871,136.6436,136.7536,50274.0
2017-07-03 09:55:00,174.12,174.33,174.12,174.17,15604.0,136.7536,136.9185,136.7536,136.7929,15604.0
2017-07-03 10:00:00,174.23,174.27,173.84,173.86,35167.0,136.84,136.8714,136.5337,136.5494,35167.0
2017-07-03 10:05:00,173.87,174.06,173.78,173.93,17353.0,136.5572,136.7065,136.4866,136.6044,17353.0
2017-07-03 10:10:00,173.94,174.05,173.78,174.0,19133.0,136.6122,136.6986,136.4866,136.6593,19133.0
2017-07-03 10:15:00,174.02,174.18,173.7,173.7,19076.0,136.6751,136.8007,136.4237,136.4237,19076.0
2017-07-03 10:20:00,173.69,174.0,173.64,173.78,20054.0,136.4159,136.6593,136.3766,136.4866,20054.0
2017-07-03 10:25:00,173.78,173.81,173.53,173.7,21114.0,136.4866,136.5101,136.2902,136.4237,21114.0
2017-07-03 10:30:00,173.73,173.84,173.66,173.77,18403.0,136.4473,136.5337,136.3923,136.4787,18403.0
2017-07-03 10:35:00,173.77,173.83,173.62,173.82,17535.0,136.4787,136.5258,136.3609,136.518,17535.0
2017-07-03 10:40:00,173.8,173.85,173.71,173.72,15834.0,136.5023,136.5415,136.4316,136.4394,15834.0
2017-07-03 10:45:00,173.76,173.8,173.51,173.62,13800.0,136.4708,136.5023,136.2745,136.3609,13800.0
2017-07-03 10:50:00,173.64,173.91,173.64,173.91,14428.0,136.3766,136.5887,136.3766,136.5887,14428.0
2017-07-03 10:55:00,173.91,173.94,173.57,173.57,18006.0,136.5887,136.6122,136.3216,136.3216,18006.0
2017-07-03 11:00:00,173.51,173.75,173.49,173.74,14896.0,136.2745,136.463,136.2588,136.4551,14896.0
2017-07-03 11:05:00,173.73,173.74,173.47,173.61,12696.0,136.4473,136.4551,136.2431,136.353,12696.0
2017-07-03 11:10:00,173.66,173.77,173.63,173.71,11659.0,136.3923,136.4787,136.3687,136.4316,11659.0
2017-07-03 11:15:00,173.75,173.86,173.6,173.61,16771.0,136.463,136.5494,136.3452,136.353,16771.0
2017-07-03 11:20:00,173.58,173.81,173.52,173.8,18608.0,136.3295,136.5101,136.2824,136.5023,18608.0
2017-07-03 11:25:00,173.84,174.16,173.77,173.94,19874.0,136.5337,136.785,136.4787,136.6122,19874.0
2017-07-03 11:30:00,173.95,174.01,173.84,173.99,14503.0,136.6201,136.6672,136.5337,136.6515,14503.0
2017-07-03 11:35:00,173.94,174.0,173.76,173.92,16667.0,136.6122,136.6593,136.4708,136.5965,16667.0
2017-07-03 11:40:00,173.86,173.9,173.75,173.78,8002.0,136.5494,136.5808,136.463,136.4866,8002.0
2017-07-03 11:45:00,173.78,173.98,173.76,173.94,11984.0,136.4866,136.6436,136.4708,136.6122,11984.0
2017-07-03 11:50:00,173.93,173.93,173.57,173.78,12939.0,136.6044,136.6044,136.3216,136.4866,12939.0
2017-07-03 11:55:00,173.78,173.87,173.67,173.8,10943.0,136.4866,136.5572,136.4002,136.5023,10943.0
2017-07-03 12:00:00,173.79,173.8,173.55,173.63,8054.0,136.4944,136.5023,136.3059,136.3687,8054.0
2017-07-03 12:05:00,173.62,173.65,173.25,173.33,13544.0,136.3609,136.3845,136.0703,136.1331,13544.0
2017-07-03 12:10:00,173.3,173.3,173.1,173.1,15814.0,136.1096,136.1096,135.9525,135.9525,15814.0
2017-07-03 12:15:00,173.07,173.22,172.97,173.07,29459.0,135.9289,136.0467,135.8504,135.9289,29459.0
2017-07-03 12:20:00,173.04,173.25,172.88,173.14,23965.0,135.9054,136.0703,135.7797,135.9839,23965.0
2017-07-03 12:25:00,173.21,173.29,173.17,173.24,9408.0,136.0389,136.1017,136.0075,136.0624,9408.0
2017-07-03 12:30:00,173.27,173.27,173.01,173.17,17184.0,136.086,136.086,135.8818,136.0075,17184.0
2017-07-03 12:35:00,173.22,173.33,173.02,173.27,17465.0,136.0467,136.1331,135.8897,136.086,17465.0
2017-07-03 12:40:00,173.3,173.35,173.14,173.15,17245.0,136.1096,136.1488,135.9839,135.9918,17245.0
2017-07-03 12:45:00,173.15,173.23,173.09,173.19,19607.0,135.9918,136.0546,135.9446,136.0232,19607.0
2017-07-03 12:50:00,173.22,173.37,173.15,173.16,23373.0,136.0467,136.1645,135.9918,135.9996,23373.0
2017-07-03 12:55:00,173.13,173.13,172.73,172.75,60020.0,135.976,135.976,135.6619,135.6776,60020.0
2017-07-05 09:30:00,172.12,173.99,172.12,173.14,91113.0,135.1828,136.6515,135.1828,135.9839,91113.0
2017-07-05 09:35:00,173.08,173.42,172.73,172.98,27582.0,135.9368,136.2038,135.6619,135.8582,27582.0
2017-07-05 09:40:00,172.98,173.0,172.19,172.25,45161.0,135.8582,135.8739,135.2378,135.2849,45161.0
2017-07-05 09:45:00,172.34,173.09,172.34,173.02,53443.0,135.3556,135.9446,135.3556,135.8897,53443.0
2017-07-05 09:50:00,172.98,173.21,172.55,172.6,39416.0,135.8582,136.0389,135.5205,135.5598,39416.0
2017-07-05 09:55:00,172.55,172.86,172.44,172.55,22290.0,135.5205,135.764,135.4341,135.5205,22290.0
2017-07-05 10:00:00,172.59,172.62,172.23,172.24,20042.0,135.5519,135.5755,135.2692,135.277,20042.0
2017-07-05 10:05:00,172.3,172.31,171.92,171.96,30114.0,135.3242,135.332,135.0257,135.0571,30114.0
2017-07-05 10:10:00,171.95,172.5,171.95,172.3,32336.0,135.0493,135.4812,135.0493,135.3242,32336.0
2017-07-05 10:15:00,172.26,172.46,172.12,172.28,20964.0,135.2927,135.4498,135.1828,135.3085,20964.0
2017-07-05 10:20:00,172.36,173.04,172.2,172.92,22172.0,135.3713,135.9054,135.2456,135.8111,22172.0
2017-07-05 10:25:00,172.98,173.17,172.87,173.04,21250.0,135.8582,136.0075,135.7718,135.9054,21250.0
2017-07-05 10:30:00,173.07,173.5,172.97,173.5,45869.0,135.9289,136.2666,135.8504,136.2666,45869.0
2017-07-05 10:35:00,173.51,173.71,173.4,173.54,21129.0,136.2745,136.4316,136.1881,136.2981,21129.0
2017-07-05 10:40:00,173.6,173.72,173.56,173.56,16082.0,136.3452,136.4394,136.3138,136.3138,16082.0
2017-07-05 10:45:00,173.58,173.99,173.52,173.98,31305.0,136.3295,136.6515,136.2824,136.6436,31305.0
2017-07-05 10:50:00,174.0,174.38,173.96,174.32,30332.0,136.6593,136.9578,136.6279,136.9107,30332.0
2017-07-05 10:55:00,174.32,174.32,173.84,174.04,48443.0,136.9107,136.9107,136.5337,136.6908,48443.0
2017-07-05 11:00:00,174.05,174.2,174.02,174.11,29337.0,136.6986,136.8164,136.6751,136.7457,29337.0
2017-07-05 11:05:00,174.11,174.21,174.06,174.15,33201.0,136.7457,136.8243,136.7065,136.7772,33201.0
2017-07-05 11:10:00,174.11,174.19,174.08,174.15,35352.0,136.7457,136.8086,136.7222,136.7772,35352.0
2017-07-05 11:15:00,174.15,174.18,174.1,174.16,62186.0,136.7772,136.8007,136.7379,136.785,62186.0
2017-07-05 11:20:00,174.16,174.25,173.92,173.99,46249.0,136.785,136.8557,136.5965,136.6515,46249.0
2017-07-05 11:25:00,174.01,174.34,174.0,174.33,36181.0,136.6672,136.9264,136.6593,136.9185,36181.0
2017-07-05 11:30:00,174.32,174.37,174.21,174.23,17080.0,136.9107,136.9499,136.8243,136.84,17080.0
2017-07-05 11:35:00,174.22,174.3,173.99,173.99,18185.0,136.8321,136.895,136.6515,136.6515,18185.0
2017-07-05 11:40:00,174.03,174.03,173.51,173.56,22531.0,136.6829,136.6829,136.2745,136.3138,22531.0
2017-07-05 11:45:00,173.61,173.77,173.61,173.67,9773.0,136.353,136.4787,136.353,136.4002,9773.0
2017-07-05 11:50:00,173.65,173.68,173.53,173.57,10493.0,136.3845,136.408,136.2902,136.3216,10493.0
2017-07-05 11:55:00,173.55,173.6,173.33,173.52,11559.0,136.3059,136.3452,136.1331,136.2824,11559.0
2017-07-05 12:00:00,173.54,173.78,173.54,173.66,14496.0,136.2981,136.4866,136.2981,136.3923,14496.0
2017-07-05 12:05:00,173.67,173.75,173.52,173.52,10401.0,136.4002,136.463,136.2824,136.2824,10401.0
2017-07-05 12:10:00,173.54,173.74,173.54,173.66,10398.0,136.2981,136.4551,136.2981,136.3923,10398.0
2017-07-05 12:15:00,173.68,173.68,173.5,173.6,22675.0,136.408,136.408,136.2666,136.3452,22675.0
2017-07-05 12:20:00,173.61,173.65,173.34,173.61,14612.0,136.353,136.3845,136.141,136.353,14612.0
2017-07-05 12:25:00,173.62,173.63,173.54,173.62,10428.0,136.3609,136.3687,136.2981,136.3609,10428.0
2017-07-05 12:30:00,173.62,173.62,173.5,173.58,10575.0,136.3609,136.3609,136.2666,136.3295,10575.0
2017-07-05 12:35:00,173.58,173.67,173.53,173.59,41359.0,136.3295,136.4002,136.2902,136.3373,41359.0
2017-07-05 12:40:00,173.62,173.72,173.55,173.68,13236.0,136.3609,136.4394,136.3059,136.408,13236.0
2017-07-05 12:45:00,173.72,173.79,173.65,173.79,11703.0,136.4394,136.4944,136.3845,136.4944,11703.0
2017-07-05 12:50:00,173.75,173.85,173.7,173.7,10885.0,136.463,136.5415,136.4237,136.4237,10885.0
2017-07-05 12:55:00,173.68,173.78,173.66,173.72,8637.0,136.408,136.4866,136.3923,136.4394,8637.0
2017-07-05 13:00:00,173.71,173.74,173.59,173.72,47700.0,136.4316,136.4551,136.3373,136.4394,47700.0
2017-07-05 13:05:00,173.71,173.98,173.71,173.8,23635.0,136.4316,136.6436,136.4316,136.5023,23635.0
2017-07-05 13:10:00,173.79,173.8,173.65,173.74,7456.0,136.4944,136.5023,136.3845,136.4551,7456.0
2017-07-05 13:15:00,173.84,173.86,173.73,173.76,16267.0,136.5337,136.5494,136.4473,136.4708,16267.0
2017-07-05 13:20:00,173.78,173.89,173.66,173.85,19965.0,136.4866,136.5729,136.3923,136.5415,19965.0
2017-07-05 13:25:00,173.94,173.95,173.78,173.83,10363.0,136.6122,136.6201,136.4866,136.5258,10363.0
2017-07-05 13:30:00,173.84,173.86,173.75,173.81,13286.0,136.5337,136.5494,136.463,136.5101,13286.0
2017-07-05 13:35:00,173.8,173.87,173.58,173.61,18749.0,136.5023,136.5572,136.3295,136.353,18749.0
2017-07-05 13:40:00,173.58,173.63,173.39,173.39,10458.0,136.3295,136.3687,136.1803,136.1803,10458.0
2017-07-05 13:45:00,173.34,173.42,173.26,173.26,8353.0,136.141,136.2038,136.0781,136.0781,8353.0
2017-07-05 13:50:00,173.28,173.53,173.26,173.5,14007.0,136.0939,136.2902,136.0781,136.2666,14007.0
2017-07-05 13:55:00,173.51,173.72,173.48,173.7,8601.0,136.2745,136.4394,136.2509,136.4237,8601.0
2017-07-05 14:00:00,173.7,173.9,173.67,173.9,13532.0,136.4237,136.5808,136.4002,136.5808,13532.0
2017-07-05 14:05:00,173.88,174.02,173.49,173.59,24866.0,136.5651,136.6751,136.2588,136.3373,24866.0
2017-07-05 14:10:00,173.57,173.71,173.47,173.59,9849.0,136.3216,136.4316,136.2431,136.3373,9849.0
2017-07-05 14:15:00,173.62,173.75,173.59,173.61,10581.0,136.3609,136.463,136.3373,136.353,10581.0
2017-07-05 14:20:00,173.58,173.83,173.53,173.72,10750.0,136.3295,136.5258,136.2902,136.4394,10750.0
2017-07-05 14:25:00,173.72,174.03,173.72,174.03,9981.0,136.4394,136.6829,136.4394,136.6829,9981.0
2017-07-05 14:30:00,174.02,174.05,173.9,173.92,19094.0,136.6751,136.6986,136.5808,136.5965,19094.0
2017-07-05 14:35:00,173.91,174.21,173.88,174.12,17861.0,136.5887,136.8243,136.5651,136.7536,17861.0
2017-07-05 14:40:00,174.14,174.23,174.14,174.21,8151.0,136.7693,136.84,136.7693,136.8243,8151.0
2017-07-05 14:45:00,174.18,174.27,174.04,174.08,8061.0,136.8007,136.8714,136.6908,136.7222,8061.0
2017-07-05 14:50:00,174.11,174.16,174.01,174.05,5868.0,136.7457,136.785,136.6672,136.6986,5868.0
2017-07-05 14:55:00,174.03,174.04,173.93,173.95,5361.0,136.6829,136.6908,136.6044,136.6201,5361.0
2017-07-05 15:00:00,174.0,174.25,173.99,174.16,26338.0,136.6593,136.8557,136.6515,136.785,26338.0
2017-07-05 15:05:00,174.14,174.23,174.1,174.15,16577.0,136.7693,136.84,136.7379,136.7772,16577.0
2017-07-05 15:10:00,174.16,174.22,174.02,174.05,13898.0,136.785,136.8321,136.6751,136.6986,13898.0
2017-07-05 15:15:00,174.05,174.23,174.05,174.15,13114.0,136.6986,136.84,136.6986,136.7772,13114.0
2017-07-05 15:20:00,174.15,174.19,174.01,174.11,14245.0,136.7772,136.8086,136.6672,136.7457,14245.0
2017-07-05 15:25:00,174.08,174.29,174.08,174.23,17216.0,136.7222,136.8871,136.7222,136.84,17216.0
2017-07-05 15:30:00,174.24,174.29,174.15,174.23,15792.0,136.8478,136.8871,136.7772,136.84,15792.0
2017-07-05 15:35:00,174.24,174.27,174.02,174.08,20731.0,136.8478,136.8714,136.6751,136.7222,20731.0
2017-07-05 15:40:00,174.1,174.26,174.1,174.2,12629.0,136.7379,136.8635,136.7379,136.8164,12629.0
2017-07-05 15:45:00,174.17,174.24,174.08,174.13,22273.0,136.7929,136.8478,136.7222,136.7614,22273.0
2017-07-05 15:50:00,174.11,174.12,173.79,174.01,42866.0,136.7457,136.7536,136.4944,136.6672,42866.0
2017-07-05 15:55:00,173.98,174.38,173.95,174.26,185919.0,136.6436,136.9578,136.6201,136.8635,185919.0
2017-07-06 09:30:00,173.1,173.61,172.18,173.14,69310.0,135.9525,136.353,135.2299,135.9839,69310.0
2017-07-06 09:35:00,173.25,173.33,172.0,172.63,48187.0,136.0703,136.1331,135.0885,135.5833,48187.0
2017-07-06 09:40:00,172.72,173.0,172.17,172.81,26009.0,135.654,135.8739,135.2221,135.7247,26009.0
2017-07-06 09:45:00,172.91,172.93,172.16,172.42,38165.0,135.8033,135.819,135.2142,135.4184,38165.0
2017-07-06 09:50:00,172.4,172.94,172.22,172.75,33404.0,135.4027,135.8268,135.2613,135.6776,33404.0
2017-07-06 09:55:00,172.69,172.92,172.4,172.77,28198.0,135.6305,135.8111,135.4027,135.6933,28198.0
2017-07-06 10:00:00,172.63,172.7,172.11,172.2,30802.0,135.5833,135.6383,135.1749,135.2456,30802.0
2017-07-06 10:05:00,172.15,172.26,171.72,171.8,39747.0,135.2064,135.2927,134.8686,134.9315,39747.0
2017-07-06 10:10:00,171.75,172.5,171.69,172.19,29322.0,134.8922,135.4812,134.8451,135.2378,29322.0
2017-07-06 10:15:00,172.2,172.24,171.66,171.97,22257.0,135.2456,135.277,134.8215,135.065,22257.0
2017-07-06 10:20:00,171.94,172.24,171.87,172.05,14316.0,135.0414,135.277,134.9864,135.1278,14316.0
2017-07-06 10:25:00,172.08,172.59,172.04,172.27,29830.0,135.1514,135.5519,135.12,135.3006,29830.0
2017-07-06 10:30:00,172.24,172.32,172.02,172.04,17485.0,135.277,135.3399,135.1043,135.12,17485.0
2017-07-06 10:35:00,172.02,172.02,171.85,171.89,13763.0,135.1043,135.1043,134.9707,135.0022,13763.0
2017-07-06 10:40:00,171.88,172.17,171.87,171.93,15255.0,134.9943,135.2221,134.9864,135.0336,15255.0
2017-07-06 10:45:00,171.91,172.21,171.83,172.07,17835.0,135.0179,135.2535,134.955,135.1435,17835.0
2017-07-06 10:50:00,172.1,172.15,171.94,171.94,13084.0,135.1671,135.2064,135.0414,135.0414,13084.0
2017-07-06 10:55:00,171.95,172.09,171.77,171.79,28884.0,135.0493,135.1592,134.9079,134.9236,28884.0
2017-07-06 11:00:00,171.83,172.11,171.73,171.97,20215.0,134.955,135.1749,134.8765,135.065,20215.0
2017-07-06 11:05:00,171.97,172.16,171.93,171.99,35515.0,135.065,135.2142,135.0336,135.0807,35515.0
2017-07-06 11:10:00,172.0,172.06,171.66,171.73,30535.0,135.0885,135.1357,134.8215,134.8765,30535.0
2017-07-06 11:15:00,171.72,171.72,171.5,171.71,16303.0,134.8686,134.8686,134.6958,134.8608,16303.0
2017-07-06 11:20:00,171.76,171.99,171.75,171.99,12196.0,134.9001,135.0807,134.8922,135.0807,12196.0
2017-07-06 11:25:00,172.0,172.17,171.71,171.71,16406.0,135.0885,135.2221,134.8608,134.8608,16406.0
2017-07-06 11:30:00,171.74,172.05,171.74,172.02,20052.0,134.8843,135.1278,134.8843,135.1043,20052.0
2017-07-06 11:35:00,172.05,172.13,171.88,171.98,24074.0,135.1278,135.1906,134.9943,135.0728,24074.0
2017-07-06 11:40:00,171.93,172.2,171.89,172.17,19919.0,135.0336,135.2456,135.0022,135.2221,19919.0
2017-07-06 11:45:00,172.14,172.35,172.13,172.27,20038.0,135.1985,135.3634,135.1906,135.3006,20038.0
2017-07-06 11:50:00,172.31,172.69,172.3,172.58,19981.0,135.332,135.6305,135.3242,135.5441,19981.0
2017-07-06 11:55:00,172.58,172.58,172.31,172.38,16180.0,135.5441,135.5441,135.332,135.387,16180.0
2017-07-06 12:00:00,172.41,172.51,172.25,172.39,15555.0,135.4106,135.4891,135.2849,135.3949,15555.0
2017-07-06 12:05:00,172.42,172.45,172.27,172.27,11559.0,135.4184,135.442,135.3006,135.3006,11559.0
2017-07-06 12:10:00,172.24,172.28,172.08,172.09,8581.0,135.277,135.3085,135.1514,135.1592,8581.0
2017-07-06 12:15:00,172.07,172.19,172.04,172.16,11285.0,135.1435,135.2378,135.12,135.2142,11285.0
2017-07-06 12:20:00,172.13,172.23,172.09,172.12,14859.0,135.1906,135.2692,135.1592,135.1828,14859.0
2017-07-06 12:25:00,172.12,172.13,171.94,172.0,9254.0,135.1828,135.1906,135.0414,135.0885,9254.0
2017-07-06 12:30:00,172.0,172.03,171.92,171.93,10775.0,135.0885,135.1121,135.0257,135.0336,10775.0
2017-07-06 12:35:00,171.95,172.47,171.93,172.44,15318.0,135.0493,135.4577,135.0336,135.4341,15318.0
2017-07-06 12:40:00,172.37,172.42,172.22,172.42,5302.0,135.3791,135.4184,135.2613,135.4184,5302.0
2017-07-06 12:45:00,172.44,172.46,172.37,172.43,7306.0,135.4341,135.4498,135.3791,135.4263,7306.0
2017-07-06 12:50:00,172.45,172.46,172.35,172.35,6672.0,135.442,135.4498,135.3634,135.3634,6672.0
2017-07-06 12:55:00,172.33,172.57,172.33,172.46,8592.0,135.3477,135.5362,135.3477,135.4498,8592.0
2017-07-06 13:00:00,172.48,172.54,172.39,172.48,11745.0,135.4655,135.5127,135.3949,135.4655,11745.0
2017-07-06 13:05:00,172.47,172.55,172.31,172.32,8821.0,135.4577,135.5205,135.332,135.3399,8821.0
2017-07-06 13:10:00,172.29,172.42,172.23,172.37,8956.0,135.3163,135.4184,135.2692,135.3791,8956.0
2017-07-06 13:15:00,172.34,172.75,172.34,172.71,16752.0,135.3556,135.6776,135.3556,135.6462,16752.0
2017-07-06 13:20:00,172.68,172.72,172.62,172.64,11401.0,135.6226,135.654,135.5755,135.5912,11401.0
2017-07-06 13:25:00,172.58,172.61,172.52,172.52,5357.0,135.5441,135.5676,135.497,135.497,5357.0
2017-07-06 13:30:00,172.53,172.53,172.24,172.34,12296.0,135.5048,135.5048,135.277,135.3556,12296.0
2017-07-06 13:35:00,172.34,172.39,172.27,172.32,7415.0,135.3556,135.3949,135.3006,135.3399,7415.0
2017-07-06 13:40:00,172.34,172.35,172.11,172.19,8987.0,135.3556,135.3634,135.1749,135.2378,8987.0
2017-07-06 13:45:00,172.19,172.33,172.17,172.24,9298.0,135.2378,135.3477,135.2221,135.277,9298.0
2017-07-06 13:50:00,172.21,172.27,172.15,172.23,8087.0,135.2535,135.3006,135.2064,135.2692,8087.0
2017-07-06 13:55:00,172.23,172.36,172.22,172.36,15361.0,135.2692,135.3713,135.2613,135.3713,15361.0
2017-07-06 14:00:00,172.36,172.36,172.16,172.26,7596.0,135.3713,135.3713,135.2142,135.2927,7596.0
2017-07-06 14:05:00,172.25,172.29,172.1,172.22,10546.0,135.2849,135.3163,135.1671,135.2613,10546.0
2017-07-06 14:10:00,172.21,172.23,172.05,172.08,11202.0,135.2535,135.2692,135.1278,135.1514,11202.0
2017-07-06 14:15:00,172.08,172.18,171.91,172.09,9446.0,135.1514,135.2299,135.0179,135.1592,9446.0
2017-07-06 14:20:00,172.11,172.15,172.04,172.13,10666.0,135.1749,135.2064,135.12,135.1906,10666.0
2017-07-06 14:25:00,172.11,172.2,172.09,172.17,11269.0,135.1749,135.2456,135.1592,135.2221,11269.0
2017-07-06 14:30:00,172.16,172.2,172.05,172.06,14036.0,135.2142,135.2456,135.1278,135.1357,14036.0
2017-07-06 14:35:00,172.08,172.08,171.94,171.99,12108.0,135.1514,135.1514,135.0414,135.0807,12108.0
2017-07-06 14:40:00,171.96,172.04,171.8,172.0,16056.0,135.0571,135.12,134.9315,135.0885,16056.0
2017-07-06 14:45:00,171.99,172.05,171.75,171.87,21020.0,135.0807,135.1278,134.8922,134.9864,21020.0
2017-07-06 14:50:00,171.87,171.94,171.76,171.82,32712.0,134.9864,135.0414,134.9001,134.9472,32712.0
2017-07-06 14:55:00,171.85,171.87,171.77,171.79,17854.0,134.9707,134.9864,134.9079,134.9236,17854.0
2017-07-06 15:00:00,171.79,171.79,171.44,171.48,71477.0,134.9236,134.9236,134.6487,134.6801,71477.0
2017-07-06 15:05:00,171.49,171.52,171.35,171.5,33018.0,134.688,134.7116,134.578,134.6958,33018.0
2017-07-06 15:10:00,171.52,171.61,171.44,171.48,18759.0,134.7116,134.7822,134.6487,134.6801,18759.0
2017-07-06 15:15:00,171.48,171.85,171.45,171.76,33359.0,134.6801,134.9707,134.6566,134.9001,33359.0
2017-07-06 15:20:00,171.73,171.8,171.58,171.8,32932.0,134.8765,134.9315,134.7587,134.9315,32932.0
2017-07-06 15:25:00,171.83,171.83,171.51,171.51,20843.0,134.955,134.955,134.7037,134.7037,20843.0
2017-07-06 15:30:00,171.51,171.58,171.31,171.49,37599.0,134.7037,134.7587,134.5466,134.688,37599.0
2017-07-06 15:35:00,171.5,171.71,171.45,171.65,34434.0,134.6958,134.8608,134.6566,134.8137,34434.0
2017-07-06 15:40:00,171.66,171.71,171.46,171.46,31848.0,134.8215,134.8608,134.6644,134.6644,31848.0
2017-07-06 15:45:00,171.44,171.78,171.44,171.78,53521.0,134.6487,134.9158,134.6487,134.9158,53521.0
2017-07-06 15:50:00,171.77,171.89,171.67,171.85,54984.0,134.9079,135.0022,134.8294,134.9707,54984.0
2017-07-06 15:55:00,171.86,171.87,171.72,171.72,88475.0,134.9786,134.9864,134.8686,134.8686,88475.0
2017-07-07 09:30:00,171.66,171.99,171.31,171.92,94198.0,134.8215,135.0807,134.5466,135.0257,94198.0
2017-07-07 09:35:00,171.85,172.03,171.71,171.95,18830.0,134.9707,135.1121,134.8608,135.0493,18830.0
2017-07-07 09:40:00,172.0,172.03,171.14,171.23,28505.0,135.0885,135.1121,134.4131,134.4838,28505.0
2017-07-07 09:45:00,171.22,171.4,170.94,171.08,54427.0,134.4759,134.6173,134.256,134.366,54427.0
2017-07-07 09:50:00,171.11,171.45,171.09,171.45,25286.0,134.3895,134.6566,134.3738,134.6566,25286.0
2017-07-07 09:55:00,171.42,171.56,171.35,171.4,26356.0,134.633,134.743,134.578,134.6173,26356.0
2017-07-07 10:00:00,171.37,171.58,171.35,171.56,18945.0,134.5937,134.7587,134.578,134.743,18945.0
2017-07-07 10:05:00,171.6,171.73,171.33,171.34,30755.0,134.7744,134.8765,134.5623,134.5702,30755.0
2017-07-07 10:10:00,171.34,171.43,171.05,171.11,21815.0,134.5702,134.6409,134.3424,134.3895,21815.0
2017-07-07 10:15:00,171.11,171.32,171.08,171.08,28944.0,134.3895,134.5545,134.366,134.366,28944.0
2017-07-07 10:20:00,171.09,171.34,171.05,171.11,27674.0,134.3738,134.5702,134.3424,134.3895,27674.0
2017-07-07 10:25:00,171.11,171.38,171.1,171.38,22175.0,134.3895,134.6016,134.3817,134.6016,22175.0
2017-07-07 10:30:00,171.4,171.76,171.39,171.61,35045.0,134.6173,134.9001,134.6095,134.7822,35045.0
2017-07-07 10:35:00,171.59,171.92,171.56,171.68,26464.0,134.7665,135.0257,134.743,134.8372,26464.0
2017-07-07 10:40:00,171.65,171.67,171.4,171.4,17240.0,134.8137,134.8294,134.6173,134.6173,17240.0
2017-07-07 10:45:00,171.41,171.48,171.3,171.45,35002.0,134.6252,134.6801,134.5388,134.6566,35002.0
2017-07-07 10:50:00,171.46,171.64,171.41,171.53,20704.0,134.6644,134.8058,134.6252,134.7194,20704.0
2017-07-07 10:55:00,171.5,171.63,171.45,171.45,18902.0,134.6958,134.7979,134.6566,134.6566,18902.0
2017-07-07 11:00:00,171.4,171.42,171.2,171.39,15480.0,134.6173,134.633,134.4602,134.6095,15480.0
2017-07-07 11:05:00,171.39,171.51,171.37,171.46,20289.0,134.6095,134.7037,134.5937,134.6644,20289.0
2017-07-07 11:10:00,171.49,171.56,171.4,171.44,16559.0,134.688,134.743,134.6173,134.6487,16559.0
2017-07-07 11:15:00,171.45,171.46,171.25,171.26,25467.0,134.6566,134.6644,134.4995,134.5074,25467.0
2017-07-07 11:20:00,171.23,171.27,171.06,171.13,23032.0,134.4838,134.5152,134.3503,134.4052,23032.0
2017-07-07 11:25:00,171.1,171.41,171.02,171.28,20746.0,134.3817,134.6252,134.3189,134.5231,20746.0
2017-07-07 11:30:00,171.32,171.34,171.07,171.28,20898.0,134.5545,134.5702,134.3581,134.5231,20898.0
2017-07-07 11:35:00,171.24,171.42,171.23,171.31,14006.0,134.4916,134.633,134.4838,134.5466,14006.0
2017-07-07 11:40:00,171.33,171.36,171.22,171.24,14383.0,134.5623,134.5859,134.4759,134.4916,14383.0
2017-07-07 11:45:00,171.24,171.36,171.13,171.14,18921.0,134.4916,134.5859,134.4052,134.4131,18921.0
2017-07-07 11:50:00,171.2,171.27,171.16,171.22,6701.0,134.4602,134.5152,134.4288,134.4759,6701.0
2017-07-07 11:55:00,171.2,171.39,171.2,171.31,15117.0,134.4602,134.6095,134.4602,134.5466,15117.0
2017-07-07 12:00:00,171.31,171.37,171.25,171.25,26805.0,134.5466,134.5937,134.4995,134.4995,26805.0
2017-07-07 12:05:00,171.24,171.37,171.23,171.25,16280.0,134.4916,134.5937,134.4838,134.4995,16280.0
2017-07-07 12:10:00,171.27,171.71,171.24,171.7,14300.0,134.5152,134.8608,134.4916,134.8529,14300.0
2017-07-07 12:15:00,171.7,171.71,171.57,171.62,8619.0,134.8529,134.8608,134.7508,134.7901,8619.0
2017-07-07 12:20:00,171.6,171.61,171.49,171.57,8078.0,134.7744,134.7822,134.688,134.7508,8078.0
2017-07-07 12:25:00,171.6,171.62,171.25,171.25,14646.0,134.7744,134.7901,134.4995,134.4995,14646.0
2017-07-07 12:30:00,171.28,171.42,171.27,171.36,16680.0,134.5231,134.633,134.5152,134.5859,16680.0
2017-07-07 12:35:00,171.35,171.44,171.33,171.34,13826.0,134.578,134.6487,134.5623,134.5702,13826.0
2017-07-07 12:40:00,171.35,171.35,171.26,171.28,15079.0,134.578,134.578,134.5074,134.5231,15079.0
2017-07-07 12:45:00,171.33,171.35,171.23,171.23,13742.0,134.5623,134.578,134.4838,134.4838,13742.0
2017-07-07 12:50:00,171.22,171.35,171.22,171.32,11480.0,134.4759,134.578,134.4759,134.5545,11480.0
2017-07-07 12:55:00,171.32,171.35,171.25,171.28,9529.0,134.5545,134.578,134.4995,134.5231,9529.0
2017-07-07 13:00:00,171.29,171.33,171.18,171.2,13476.0,134.5309,134.5623,134.4445,134.4602,13476.0
2017-07-07 13:05:00,171.21,171.21,171.07,171.07,20199.0,134.4681,134.4681,134.3581,134.3581,20199.0
2017-07-07 13:10:00,171.07,171.11,170.92,170.92,36631.0,134.3581,134.3895,134.2403,134.2403,36631.0
2017-07-07 13:15:00,170.91,171.03,170.85,170.94,27363.0,134.2325,134.3267,134.1853,134.256,27363.0
2017-07-07 13:20:00,170.94,170.95,170.84,170.92,16847.0,134.256,134.2639,134.1775,134.2403,16847.0
2017-07-07 13:25:00,170.93,171.02,170.88,170.94,26106.0,134.2482,134.3189,134.2089,134.256,26106.0
2017-07-07 13:30:00,170.93,170.95,170.83,170.83,12530.0,134.2482,134.2639,134.1696,134.1696,12530.0
2017-07-07 13:35:00,170.8,170.84,170.72,170.82,21052.0,134.1461,134.1775,134.0832,134.1618,21052.0
2017-07-07 13:40:00,170.82,170.94,170.81,170.84,14648.0,134.1618,134.256,134.1539,134.1775,14648.0
2017-07-07 13:45:00,170.82,170.82,170.63,170.64,17763.0,134.1618,134.1618,134.0126,134.0204,17763.0
2017-07-07 13:50:00,170.64,170.73,170.59,170.69,21999.0,134.0204,134.0911,133.9811,134.0597,21999.0
2017-07-07 13:55:00,170.7,170.88,170.69,170.84,22047.0,134.0675,134.2089,134.0597,134.1775,22047.0
2017-07-07 14:00:00,170.86,171.13,170.86,171.12,27427.0,134.1932,134.4052,134.1932,134.3974,27427.0
2017-07-07 14:05:00,171.14,171.35,171.1,171.33,21451.0,134.4131,134.578,134.3817,134.5623,21451.0
2017-07-07 14:10:00,171.34,171.41,171.29,171.37,25794.0,134.5702,134.6252,134.5309,134.5937,25794.0
2017-07-07 14:15:00,171.38,171.39,171.25,171.3,29611.0,134.6016,134.6095,134.4995,134.5388,29611.0
2017-07-07 14:20:00,171.32,171.34,171.19,171.23,14537.0,134.5545,134.5702,134.4524,134.4838,14537.0
2017-07-07 14:25:00,171.24,171.28,171.13,171.18,12041.0,134.4916,134.5231,134.4052,134.4445,12041.0
2017-07-07 14:30:00,171.17,171.28,171.14,171.21,8847.0,134.4367,134.5231,134.4131,134.4681,8847.0
2017-07-07 14:35:00,171.22,171.24,171.12,171.13,12374.0,134.4759,134.4916,134.3974,134.4052,12374.0
2017-07-07 14:40:00,171.14,171.2,171.11,171.16,13959.0,134.4131,134.4602,134.3895,134.4288,13959.0
2017-07-07 14:45:00,171.16,171.21,171.09,171.1,10306.0,134.4288,134.4681,134.3738,134.3817,10306.0
2017-07-07 14:50:00,171.1,171.18,171.05,171.13,20371.0,134.3817,134.4445,134.3424,134.4052,20371.0
2017-07-07 14:55:00,171.14,171.21,171.05,171.05,14243.0,134.4131,134.4681,134.3424,134.3424,14243.0
2017-07-07 15:00:00,171.07,171.23,171.06,171.08,15089.0,134.3581,134.4838,134.3503,134.366,15089.0
2017-07-07 15:05:00,171.11,171.22,171.04,171.16,19557.0,134.3895,134.4759,134.3346,134.4288,19557.0
2017-07-07 15:10:00,171.16,171.2,171.11,171.2,14956.0,134.4288,134.4602,134.3895,134.4602,14956.0
2017-07-07 15:15:00,171.2,171.5,171.2,171.45,50094.0,134.4602,134.6958,134.4602,134.6566,50094.0
2017-07-07 15:20:00,171.44,171.65,171.43,171.65,29973.0,134.6487,134.8137,134.6409,134.8137,29973.0
2017-07-07 15:25:00,171.63,171.63,171.49,171.56,15699.0,134.7979,134.7979,134.688,134.743,15699.0
2017-07-07 15:30:00,171.55,171.58,171.43,171.46,20990.0,134.7351,134.7587,134.6409,134.6644,20990.0
2017-07-07 15:35:00,171.49,171.55,171.43,171.51,26519.0,134.688,134.7351,134.6409,134.7037,26519.0
2017-07-07 15:40:00,171.52,171.67,171.44,171.46,20658.0,134.7116,134.8294,134.6487,134.6644,20658.0
2017-07-07 15:45:00,171.45,171.51,171.43,171.47,21856.0,134.6566,134.7037,134.6409,134.6723,21856.0
2017-07-07 15:50:00,171.47,171.67,171.44,171.47,59903.0,134.6723,134.8294,134.6487,134.6723,59903.0
2017-07-07 15:55:00,171.47,171.58,171.35,171.42,111523.0,134.6723,134.7587,134.578,134.633,111523.0
2017-07-10 09:30:00,171.59,172.09,171.0,172.09,53461.0,134.7665,135.1592,134.3031,135.1592,53461.0
2017-07-10 09:35:00,172.05,172.23,171.84,172.22,21868.0,135.1278,135.2692,134.9629,135.2613,21868.0
2017-07-10 09:40:00,172.22,172.26,171.75,171.9,19056.0,135.2613,135.2927,134.8922,135.01,19056.0
2017-07-10 09:45:00,171.9,171.9,171.62,171.76,28715.0,135.01,135.01,134.7901,134.9001,28715.0
2017-07-10 09:50:00,171.77,171.91,171.48,171.62,30446.0,134.9079,135.0179,134.6801,134.7901,30446.0
2017-07-10 09:55:00,171.66,171.7,171.34,171.39,27282.0,134.8215,134.8529,134.5702,134.6095,27282.0
2017-07-10 10:00:00,171.36,171.9,171.36,171.75,25582.0,134.5859,135.01,134.5859,134.8922,25582.0
2017-07-10 10:05:00,171.8,172.13,171.79,172.05,23012.0,134.9315,135.1906,134.9236,135.1278,23012.0
2017-07-10 10:10:00,172.09,172.14,171.86,171.86,11835.0,135.1592,135.1985,134.9786,134.9786,11835.0
2017-07-10 10:15:00,171.84,171.86,171.66,171.71,12046.0,134.9629,134.9786,134.8215,134.8608,12046.0
2017-07-10 10:20:00,171.72,171.86,171.67,171.78,12650.0,134.8686,134.9786,134.8294,134.9158,12650.0
2017-07-10 10:25:00,171.79,171.95,171.78,171.92,12308.0,134.9236,135.0493,134.9158,135.0257,12308.0
2017-07-10 10:30:00,171.95,172.03,171.91,171.97,10907.0,135.0493,135.1121,135.0179,135.065,10907.0
2017-07-10 10:35:00,171.96,171.96,171.77,171.83,19802.0,135.0571,135.0571,134.9079,134.955,19802.0
2017-07-10 10:40:00,171.82,171.83,171.68,171.83,15009.0,134.9472,134.955,134.8372,134.955,15009.0
2017-07-10 10:45:00,171.81,171.89,171.68,171.78,9556.0,134.9393,135.0022,134.8372,134.9158,9556.0
2017-07-10 10:50:00,171.77,172.05,171.77,171.98,15717.0,134.9079,135.1278,134.9079,135.0728,15717.0
2017-07-10 10:55:00,171.99,172.07,171.91,171.97,12112.0,135.0807,135.1435,135.0179,135.065,12112.0
2017-07-10 11:00:00,171.99,172.02,171.81,171.85,10889.0,135.0807,135.1043,134.9393,134.9707,10889.0
2017-07-10 11:05:00,171.84,171.99,171.78,171.99,8317.0,134.9629,135.0807,134.9158,135.0807,8317.0
2017-07-10 11:10:00,171.98,172.19,171.95,172.16,19453.0,135.0728,135.2378,135.0493,135.2142,19453.0
2017-07-10 11:15:00,172.16,172.23,171.97,171.99,11889.0,135.2142,135.2692,135.065,135.0807,11889.0
2017-07-10 11:20:00,172.02,172.02,171.83,171.96,10668.0,135.1043,135.1043,134.955,135.0571,10668.0
2017-07-10 11:25:00,171.98,172.01,171.66,171.77,14156.0,135.0728,135.0964,134.8215,134.9079,14156.0
2017-07-10 11:30:00,171.79,171.79,171.69,171.7,6325.0,134.9236,134.9236,134.8451,134.8529,6325.0
2017-07-10 11:35:00,171.7,171.77,171.47,171.74,11957.0,134.8529,134.9079,134.6723,134.8843,11957.0
2017-07-10 11:40:00,171.75,171.87,171.69,171.85,14454.0,134.8922,134.9864,134.8451,134.9707,14454.0
2017-07-10 11:45:00,171.84,172.06,171.8,171.98,15113.0,134.9629,135.1357,134.9315,135.0728,15113.0
2017-07-10 11:50:00,171.97,172.21,171.97,172.21,8914.0,135.065,135.2535,135.065,135.2535,8914.0
2017-07-10 11:55:00,172.23,172.23,172.11,172.18,7044.0,135.2692,135.2692,135.1749,135.2299,7044.0
2017-07-10 12:00:00,172.19,172.24,172.13,172.19,19846.0,135.2378,135.277,135.1906,135.2378,19846.0
2017-07-10 12:05:00,172.21,172.48,172.21,172.48,10587.0,135.2535,135.4655,135.2535,135.4655,10587.0
2017-07-10 12:10:00,172.47,172.54,172.44,172.47,13964.0,135.4577,135.5127,135.4341,135.4577,13964.0
2017-07-10 12:15:00,172.47,172.47,172.23,172.24,11140.0,135.4577,135.4577,135.2692,135.277,11140.0
2017-07-10 12:20:00,172.23,172.23,172.11,172.17,6273.0,135.2692,135.2692,135.1749,135.2221,6273.0
2017-07-10 12:25:00,172.17,172.17,171.89,171.89,11400.0,135.2221,135.2221,135.0022,135.0022,11400.0
2017-07-10 12:30:00,171.9,171.99,171.87,171.88,22173.0,135.01,135.0807,134.9864,134.9943,22173.0
2017-07-10 12:35:00,171.87,172.07,171.87,172.06,5278.0,134.9864,135.1435,134.9864,135.1357,5278.0
2017-07-10 12:40:00,172.06,172.14,172.06,172.1,5520.0,135.1357,135.1985,135.1357,135.1671,5520.0
2017-07-10 12:45:00,172.1,172.21,172.0,172.19,5370.0,135.1671,135.2535,135.0885,135.2378,5370.0
2017-07-10 12:50:00,172.2,172.21,172.11,172.2,7007.0,135.2456,135.2535,135.1749,135.2456,7007.0
2017-07-10 12:55:00,172.2,172.26,172.15,172.25,3433.0,135.2456,135.2927,135.2064,135.2849,3433.0
2017-07-10 13:00:00,172.26,172.34,172.22,172.32,9831.0,135.2927,135.3556,135.2613,135.3399,9831.0
2017-07-10 13:05:00,172.3,172.37,172.29,172.32,8600.0,135.3242,135.3791,135.3163,135.3399,8600.0
2017-07-10 13:10:00,172.32,172.48,172.28,172.29,11562.0,135.3399,135.4655,135.3085,135.3163,11562.0
2017-07-10 13:15:00,172.27,172.42,172.25,172.42,7632.0,135.3006,135.4184,135.2849,135.4184,7632.0
2017-07-10 13:20:00,172.42,172.53,172.4,172.52,7295.0,135.4184,135.5048,135.4027,135.497,7295.0
2017-07-10 13:25:00,172.49,172.56,172.37,172.37,26914.0,135.4734,135.5284,135.3791,135.3791,26914.0
2017-07-10 13:30:00,172.4,172.53,172.4,172.53,8160.0,135.4027,135.5048,135.4027,135.5048,8160.0
2017-07-10 13:35:00,172.5,172.53,172.3,172.3,5812.0,135.4812,135.5048,135.3242,135.3242,5812.0
2017-07-10 13:40:00,172.28,172.28,171.97,171.98,9378.0,135.3085,135.3085,135.065,135.0728,9378.0
2017-07-10 13:45:00,172.02,172.08,171.92,171.97,8570.0,135.1043,135.1514,135.0257,135.065,8570.0
2017-07-10 13:50:00,171.96,172.2,171.96,172.14,15938.0,135.0571,135.2456,135.0571,135.1985,15938.0
2017-07-10 13:55:00,172.08,172.14,171.99,172.12,8775.0,135.1514,135.1985,135.0807,135.1828,8775.0
2017-07-10 14:00:00,172.11,172.22,172.08,172.11,11278.0,135.1749,135.2613,135.1514,135.1749,11278.0
2017-07-10 14:05:00,172.09,172.11,171.95,171.99,12075.0,135.1592,135.1749,135.0493,135.0807,12075.0
2017-07-10 14:10:00,172.01,172.05,171.9,171.95,11156.0,135.0964,135.1278,135.01,135.0493,11156.0
2017-07-10 14:15:00,171.95,172.05,171.94,171.97,15293.0,135.0493,135.1278,135.0414,135.065,15293.0
2017-07-10 14:20:00,171.98,172.03,171.94,172.0,12833.0,135.0728,135.1121,135.0414,135.0885,12833.0
2017-07-10 14:25:00,171.99,172.0,171.9,171.91,12893.0,135.0807,135.0885,135.01,135.0179,12893.0
2017-07-10 14:30:00,171.9,172.01,171.86,171.88,16574.0,135.01,135.0964,134.9786,134.9943,16574.0
2017-07-10 14:35:00,171.86,171.89,171.75,171.83,16048.0,134.9786,135.0022,134.8922,134.955,16048.0
2017-07-10 14:40:00,171.85,172.03,171.83,171.95,7914.0,134.9707,135.1121,134.955,135.0493,7914.0
2017-07-10 14:45:00,171.97,171.99,171.86,171.92,21384.0,135.065,135.0807,134.9786,135.0257,21384.0
2017-07-10 14:50:00,171.95,172.02,171.88,171.96,19353.0,135.0493,135.1043,134.9943,135.0571,19353.0
2017-07-10 14:55:00,171.96,172.09,171.93,172.02,9657.0,135.0571,135.1592,135.0336,135.1043,9657.0
2017-07-10 15:00:00,172.02,172.24,172.02,172.19,9179.0,135.1043,135.277,135.1043,135.2378,9179.0
2017-07-10 15:05:00,172.2,172.22,171.99,171.99,18369.0,135.2456,135.2613,135.0807,135.0807,18369.0
2017-07-10 15:10:00,171.99,172.05,171.95,172.03,27041.0,135.0807,135.1278,135.0493,135.1121,27041.0
2017-07-10 15:15:00,172.03,172.07,171.95,172.05,13198.0,135.1121,135.1435,135.0493,135.1278,13198.0
2017-07-10 15:20:00,172.06,172.16,172.0,172.16,7886.0,135.1357,135.2142,135.0885,135.2142,7886.0
2017-07-10 15:25:00,172.16,172.19,172.09,172.1,10325.0,135.2142,135.2378,135.1592,135.1671,10325.0
2017-07-10 15:30:00,172.1,172.21,172.08,172.19,23169.0,135.1671,135.2535,135.1514,135.2378,23169.0
2017-07-10 15:35:00,172.17,172.4,172.14,172.36,14279.0,135.2221,135.4027,135.1985,135.3713,14279.0
2017-07-10 15:40:00,172.34,172.47,172.33,172.47,23151.0,135.3556,135.4577,135.3477,135.4577,23151.0
2017-07-10 15:45:00,172.44,172.47,172.22,172.23,22270.0,135.4341,135.4577,135.2613,135.2692,22270.0
2017-07-10 15:50:00,172.22,172.32,172.15,172.3,32907.0,135.2613,135.3399,135.2064,135.3242,32907.0
2017-07-10 15:55:00,172.31,172.32,172.18,172.21,59998.0,135.332,135.3399,135.2299,135.2535,59998.0
2017-07-11 09:30:00,174.17,174.64,173.04,174.12,93285.0,136.7929,137.162,135.9054,136.7536,93285.0
2017-07-11 09:35:00,174.07,174.14,173.6,173.88,25105.0,136.7143,136.7693,136.3452,136.5651,25105.0
2017-07-11 09:40:00,173.94,173.98,173.53,173.8,33130.0,136.6122,136.6436,136.2902,136.5023,33130.0
2017-07-11 09:45:00,173.77,173.98,173.46,173.78,31362.0,136.4787,136.6436,136.2352,136.4866,31362.0
2017-07-11 09:50:00,173.77,173.97,173.73,173.94,21375.0,136.4787,136.6358,136.4473,136.6122,21375.0
2017-07-11 09:55:00,173.91,173.94,173.26,173.38,15967.0,136.5887,136.6122,136.0781,136.1724,15967.0
2017-07-11 10:00:00,173.37,173.39,173.19,173.27,20699.0,136.1645,136.1803,136.0232,136.086,20699.0
2017-07-11 10:05:00,173.23,173.58,173.1,173.58,26190.0,136.0546,136.3295,135.9525,136.3295,26190.0
2017-07-11 10:10:00,173.58,173.58,173.37,173.46,8625.0,136.3295,136.3295,136.1645,136.2352,8625.0
2017-07-11 10:15:00,173.49,173.63,173.42,173.6,17740.0,136.2588,136.3687,136.2038,136.3452,17740.0
2017-07-11 10:20:00,173.58,173.59,173.36,173.41,15955.0,136.3295,136.3373,136.1567,136.196,15955.0
2017-07-11 10:25:00,173.48,173.74,173.41,173.47,21829.0,136.2509,136.4551,136.196,136.2431,21829.0
2017-07-11 10:30:00,173.52,173.65,173.49,173.58,10406.0,136.2824,136.3845,136.2588,136.3295,10406.0
2017-07-11 10:35:00,173.53,173.66,173.47,173.54,10985.0,136.2902,136.3923,136.2431,136.2981,10985.0
2017-07-11 10:40:00,173.5,173.5,173.14,173.14,12628.0,136.2666,136.2666,135.9839,135.9839,12628.0
2017-07-11 10:45:00,173.15,173.2,172.96,173.2,19244.0,135.9918,136.031,135.8425,136.031,19244.0
2017-07-11 10:50:00,173.18,173.46,173.16,173.46,12812.0,136.0153,136.2352,135.9996,136.2352,12812.0
2017-07-11 10:55:00,173.49,173.75,173.49,173.53,16788.0,136.2588,136.463,136.2588,136.2902,16788.0
2017-07-11 11:00:00,173.52,173.69,173.5,173.66,17569.0,136.2824,136.4159,136.2666,136.3923,17569.0
2017-07-11 11:05:00,173.68,173.72,173.54,173.54,8104.0,136.408,136.4394,136.2981,136.2981,8104.0
2017-07-11 11:10:00,173.54,173.58,173.25,173.31,17578.0,136.2981,136.3295,136.0703,136.1174,17578.0
2017-07-11 11:15:00,173.31,173.32,172.87,172.95,13417.0,136.1174,136.1253,135.7718,135.8347,13417.0
2017-07-11 11:20:00,172.9,172.94,172.3,172.46,22793.0,135.7954,135.8268,135.3242,135.4498,22793.0
2017-07-11 11:25:00,172.46,172.54,172.07,172.48,22118.0,135.4498,135.5127,135.1435,135.4655,22118.0
2017-07-11 11:30:00,172.45,172.62,172.37,172.52,18165.0,135.442,135.5755,135.3791,135.497,18165.0
2017-07-11 11:35:00,172.45,172.6,172.33,172.42,13658.0,135.442,135.5598,135.3477,135.4184,13658.0
2017-07-11 11:40:00,172.4,172.64,172.37,172.58,13942.0,135.4027,135.5912,135.3791,135.5441,13942.0
2017-07-11 11:45:00,172.56,172.87,172.49,172.87,15260.0,135.5284,135.7718,135.4734,135.7718,15260.0
2017-07-11 11:50:00,172.93,173.22,172.85,173.19,15072.0,135.819,136.0467,135.7561,136.0232,15072.0
2017-07-11 11:55:00,173.22,173.24,172.94,173.0,10720.0,136.0467,136.0624,135.8268,135.8739,10720.0
2017-07-11 12:00:00,172.98,173.08,172.85,172.85,7299.0,135.8582,135.9368,135.7561,135.7561,7299.0
2017-07-11 12:05:00,172.88,173.04,172.83,172.93,10724.0,135.7797,135.9054,135.7404,135.819,10724.0
2017-07-11 12:10:00,172.93,173.0,172.84,172.93,17967.0,135.819,135.8739,135.7483,135.819,17967.0
2017-07-11 12:15:00,172.92,172.96,172.58,172.63,10814.0,135.8111,135.8425,135.5441,135.5833,10814.0
2017-07-11 12:20:00,172.65,172.79,172.65,172.73,6830.0,135.5991,135.709,135.5991,135.6619,6830.0
2017-07-11 12:25:00,172.72,172.92,172.62,172.92,5826.0,135.654,135.8111,135.5755,135.8111,5826.0
2017-07-11 12:30:00,172.91,172.93,172.74,172.74,7383.0,135.8033,135.819,135.6697,135.6697,7383.0
2017-07-11 12:35:00,172.74,172.84,172.74,172.81,4552.0,135.6697,135.7483,135.6697,135.7247,4552.0
2017-07-11 12:40:00,172.84,173.12,172.84,173.08,7763.0,135.7483,135.9682,135.7483,135.9368,7763.0
2017-07-11 12:45:00,173.15,173.21,173.07,173.1,5100.0,135.9918,136.0389,135.9289,135.9525,5100.0
2017-07-11 12:50:00,173.1,173.24,173.07,173.19,11057.0,135.9525,136.0624,135.9289,136.0232,11057.0
2017-07-11 12:55:00,173.19,173.35,173.16,173.16,8060.0,136.0232,136.1488,135.9996,135.9996,8060.0
2017-07-11 13:00:00,173.13,173.2,173.08,173.15,12216.0,135.976,136.031,135.9368,135.9918,12216.0
2017-07-11 13:05:00,173.17,173.22,172.97,173.08,7603.0,136.0075,136.0467,135.8504,135.9368,7603.0
2017-07-11 13:10:00,173.03,173.05,172.93,173.04,5765.0,135.8975,135.9132,135.819,135.9054,5765.0
2017-07-11 13:15:00,173.05,173.12,173.04,173.12,5527.0,135.9132,135.9682,135.9054,135.9682,5527.0
2017-07-11 13:20:00,173.08,173.08,172.95,172.95,7742.0,135.9368,135.9368,135.8347,135.8347,7742.0
2017-07-11 13:25:00,172.97,173.0,172.9,172.9,7049.0,135.8504,135.8739,135.7954,135.7954,7049.0
2017-07-11 13:30:00,172.9,173.02,172.82,172.83,13211.0,135.7954,135.8897,135.7326,135.7404,13211.0
2017-07-11 13:35:00,172.85,172.92,172.76,172.82,25321.0,135.7561,135.8111,135.6854,135.7326,25321.0
2017-07-11 13:40:00,172.8,173.26,172.8,173.23,19647.0,135.7169,136.0781,135.7169,136.0546,19647.0
2017-07-11 13:45:00,173.21,173.25,173.17,173.19,15827.0,136.0389,136.0703,136.0075,136.0232,15827.0
2017-07-11 13:50:00,173.18,173.18,172.99,173.08,9105.0,136.0153,136.0153,135.8661,135.9368,9105.0
2017-07-11 13:55:00,173.1,173.15,172.99,172.99,16778.0,135.9525,135.9918,135.8661,135.8661,16778.0
2017-07-11 14:00:00,172.99,173.14,172.97,173.04,11334.0,135.8661,135.9839,135.8504,135.9054,11334.0
2017-07-11 14:05:00,173.06,173.11,173.03,173.07,7981.0,135.9211,135.9603,135.8975,135.9289,7981.0
2017-07-11 14:10:00,173.03,173.11,172.94,172.97,16508.0,135.8975,135.9603,135.8268,135.8504,16508.0
2017-07-11 14:15:00,172.96,172.99,172.81,172.81,9668.0,135.8425,135.8661,135.7247,135.7247,9668.0
2017-07-11 14:20:00,172.82,173.06,172.8,173.06,14711.0,135.7326,135.9211,135.7169,135.9211,14711.0
2017-07-11 14:25:00,173.06,173.21,173.06,173.18,8685.0,135.9211,136.0389,135.9211,136.0153,8685.0
2017-07-11 14:30:00,173.2,173.2,173.07,173.09,7925.0,136.031,136.031,135.9289,135.9446,7925.0
2017-07-11 14:35:00,173.09,173.2,173.05,173.19,8997.0,135.9446,136.031,135.9132,136.0232,8997.0
2017-07-11 14:40:00,173.19,173.23,173.11,173.11,8283.0,136.0232,136.0546,135.9603,135.9603,8283.0
2017-07-11 14:45:00,173.12,173.12,173.0,173.0,12312.0,135.9682,135.9682,135.8739,135.8739,12312.0
2017-07-11 14:50:00,173.0,173.21,173.0,173.2,14865.0,135.8739,136.0389,135.8739,136.031,14865.0
2017-07-11 14:55:00,173.22,173.24,173.03,173.05,18561.0,136.0467,136.0624,135.8975,135.9132,18561.0
2017-07-11 15:00:00,173.03,173.03,172.91,172.97,14694.0,135.8975,135.8975,135.8033,135.8504,14694.0
2017-07-11 15:05:00,172.98,173.03,172.92,173.01,26685.0,135.8582,135.8975,135.8111,135.8818,26685.0
2017-07-11 15:10:00,173.04,173.3,173.04,173.27,16661.0,135.9054,136.1096,135.9054,136.086,16661.0
2017-07-11 15:15:00,173.26,173.42,173.26,173.41,17761.0,136.0781,136.2038,136.0781,136.196,17761.0
2017-07-11 15:20:00,173.41,173.56,173.33,173.33,18573.0,136.196,136.3138,136.1331,136.1331,18573.0
2017-07-11 15:25:00,173.32,173.35,173.22,173.22,23148.0,136.1253,136.1488,136.0467,136.0467,23148.0
2017-07-11 15:30:00,173.22,173.51,173.2,173.49,23916.0,136.0467,136.2745,136.031,136.2588,23916.0
2017-07-11 15:35:00,173.51,173.52,173.37,173.37,20050.0,136.2745,136.2824,136.1645,136.1645,20050.0
2017-07-11 15:40:00,173.36,173.38,173.3,173.33,20298.0,136.1567,136.1724,136.1096,136.1331,20298.0
2017-07-11 15:45:00,173.32,173.46,173.25,173.42,29060.0,136.1253,136.2352,136.0703,136.2038,29060.0
2017-07-11 15:50:00,173.4,173.41,173.26,173.27,37750.0,136.1881,136.196,136.0781,136.086,37750.0
2017-07-11 15:55:00,173.28,173.41,173.24,173.34,86460.0,136.0939,136.196,136.0624,136.141,86460.0
2017-07-12 09:30:00,173.75,174.24,173.36,173.36,81236.0,136.463,136.8478,136.1567,136.1567,81236.0
2017-07-12 09:35:00,173.48,173.74,173.16,173.25,27068.0,136.2509,136.4551,135.9996,136.0703,27068.0
2017-07-12 09:40:00,173.26,173.62,173.21,173.59,32350.0,136.0781,136.3609,136.0389,136.3373,32350.0
2017-07-12 09:45:00,173.59,173.9,173.52,173.86,23637.0,136.3373,136.5808,136.2824,136.5494,23637.0
2017-07-12 09:50:00,173.96,174.21,173.9,173.99,23616.0,136.6279,136.8243,136.5808,136.6515,23616.0
2017-07-12 09:55:00,174.0,174.0,173.73,173.76,25153.0,136.6593,136.6593,136.4473,136.4708,25153.0
2017-07-12 10:00:00,173.74,173.85,173.48,173.54,21722.0,136.4551,136.5415,136.2509,136.2981,21722.0
2017-07-12 10:05:00,173.58,173.69,173.25,173.25,18359.0,136.3295,136.4159,136.0703,136.0703,18359.0
2017-07-12 10:10:00,173.25,173.44,173.18,173.38,24242.0,136.0703,136.2195,136.0153,136.1724,24242.0
2017-07-12 10:15:00,173.38,173.4,173.23,173.27,22043.0,136.1724,136.1881,136.0546,136.086,22043.0
2017-07-12 10:20:00,173.26,173.39,173.24,173.34,22742.0,136.0781,136.1803,136.0624,136.141,22742.0
2017-07-12 10:25:00,173.35,173.5,173.27,173.29,35630.0,136.1488,136.2666,136.086,136.1017,35630.0
2017-07-12 10:30:00,173.26,173.33,173.19,173.23,23949.0,136.0781,136.1331,136.0232,136.0546,23949.0
2017-07-12 10:35:00,173.19,173.19,172.91,172.98,21475.0,136.0232,136.0232,135.8033,135.8582,21475.0
2017-07-12 10:40:00,173.0,173.06,172.84,173.03,13360.0,135.8739,135.9211,135.7483,135.8975,13360.0
2017-07-12 10:45:00,173.07,173.21,172.99,173.1,15736.0,135.9289,136.0389,135.8661,135.9525,15736.0
2017-07-12 10:50:00,173.09,173.14,172.95,173.06,9427.0,135.9446,135.9839,135.8347,135.9211,9427.0
2017-07-12 10:55:00,173.08,173.19,173.02,173.04,29398.0,135.9368,136.0232,135.8897,135.9054,29398.0
2017-07-12 11:00:00,173.05,173.24,173.04,173.16,11362.0,135.9132,136.0624,135.9054,135.9996,11362.0
2017-07-12 11:05:00,173.2,173.23,173.04,173.12,12440.0,136.031,136.0546,135.9054,135.9682,12440.0
2017-07-12 11:10:00,173.15,173.16,172.94,173.01,12187.0,135.9918,135.9996,135.8268,135.8818,12187.0
2017-07-12 11:15:00,173.0,173.2,173.0,173.16,10680.0,135.8739,136.031,135.8739,135.9996,10680.0
2017-07-12 11:20:00,173.19,173.24,173.14,173.22,17370.0,136.0232,136.0624,135.9839,136.0467,17370.0
2017-07-12 11:25:00,173.23,173.26,173.11,173.12,12416.0,136.0546,136.0781,135.9603,135.9682,12416.0
2017-07-12 11:30:00,173.12,173.21,172.9,173.0,21583.0,135.9682,136.0389,135.7954,135.8739,21583.0
2017-07-12 11:35:00,172.99,173.02,172.86,172.88,11599.0,135.8661,135.8897,135.764,135.7797,11599.0
2017-07-12 11:40:00,172.91,172.94,172.75,172.83,10622.0,135.8033,135.8268,135.6776,135.7404,10622.0
2017-07-12 11:45:00,172.82,172.82,172.75,172.82,8733.0,135.7326,135.7326,135.6776,135.7326,8733.0
2017-07-12 11:50:00,172.83,172.91,172.75,172.77,10264.0,135.7404,135.8033,135.6776,135.6933,10264.0
2017-07-12 11:55:00,172.77,172.79,172.67,172.68,14837.0,135.6933,135.709,135.6148,135.6226,14837.0
2017-07-12 12:00:00,172.7,172.89,172.68,172.89,6386.0,135.6383,135.7876,135.6226,135.7876,6386.0
2017-07-12 12:05:00,172.97,173.22,172.95,173.16,16642.0,135.8504,136.0467,135.8347,135.9996,16642.0
2017-07-12 12:10:00,173.18,173.2,172.92,172.96,14984.0,136.0153,136.031,135.8111,135.8425,14984.0
2017-07-12 12:15:00,172.95,173.02,172.9,173.0,5300.0,135.8347,135.8897,135.7954,135.8739,5300.0
2017-07-12 12:20:00,173.0,173.13,173.0,173.07,9946.0,135.8739,135.976,135.8739,135.9289,9946.0
2017-07-12 12:25:00,173.04,173.15,172.98,173.11,11862.0,135.9054,135.9918,135.8582,135.9603,11862.0
2017-07-12 12:30:00,173.15,173.16,173.05,173.09,6927.0,135.9918,135.9996,135.9132,135.9446,6927.0
2017-07-12 12:35:00,173.12,173.12,172.96,172.97,14528.0,135.9682,135.9682,135.8425,135.8504,14528.0
2017-07-12 12:40:00,172.92,173.01,172.9,173.01,4907.0,135.8111,135.8818,135.7954,135.8818,4907.0
2017-07-12 12:45:00,173.03,173.06,172.97,173.05,17749.0,135.8975,135.9211,135.8504,135.9132,17749.0
2017-07-12 12:50:00,173.02,173.03,172.92,172.96,5148.0,135.8897,135.8975,135.8111,135.8425,5148.0
2017-07-12 12:55:00,173.0,173.14,173.0,173.11,9177.0,135.8739,135.9839,135.8739,135.9603,9177.0
2017-07-12 13:00:00,173.09,173.14,173.02,173.02,10181.0,135.9446,135.9839,135.8897,135.8897,10181.0
2017-07-12 13:05:00,173.03,173.04,172.8,172.91,16858.0,135.8975,135.9054,135.7169,135.8033,16858.0
2017-07-12 13:10:00,172.92,173.02,172.92,172.97,9809.0,135.8111,135.8897,135.8111,135.8504,9809.0
2017-07-12 13:15:00,172.93,172.96,172.93,172.93,4083.0,135.819,135.8425,135.819,135.819,4083.0
2017-07-12 13:20:00,172.93,173.0,172.83,172.96,20296.0,135.819,135.8739,135.7404,135.8425,20296.0
2017-07-12 13:25:00,172.97,173.07,172.91,173.07,11428.0,135.8504,135.9289,135.8033,135.9289,11428.0
2017-07-12 13:30:00,173.08,173.11,173.0,173.06,7165.0,135.9368,135.9603,135.8739,135.9211,7165.0
2017-07-12 13:35:00,173.07,173.22,173.07,173.21,9650.0,135.9289,136.0467,135.9289,136.0389,9650.0
2017-07-12 13:40:00,173.19,173.23,173.15,173.18,8938.0,136.0232,136.0546,135.9918,136.0153,8938.0
2017-07-12 13:45:00,173.16,173.21,173.09,173.09,4148.0,135.9996,136.0389,135.9446,135.9446,4148.0
2017-07-12 13:50:00,173.11,173.17,173.05,173.15,7808.0,135.9603,136.0075,135.9132,135.9918,7808.0
2017-07-12 13:55:00,173.14,173.16,173.07,173.14,6874.0,135.9839,135.9996,135.9289,135.9839,6874.0
2017-07-12 14:00:00,173.17,173.17,173.09,173.12,15442.0,136.0075,136.0075,135.9446,135.9682,15442.0
2017-07-12 14:05:00,173.15,173.17,173.11,173.17,3165.0,135.9918,136.0075,135.9603,136.0075,3165.0
2017-07-12 14:10:00,173.18,173.2,173.09,173.12,5949.0,136.0153,136.031,135.9446,135.9682,5949.0
2017-07-12 14:15:00,173.1,173.2,173.1,173.15,15213.0,135.9525,136.031,135.9525,135.9918,15213.0
2017-07-12 14:20:00,173.14,173.16,173.09,173.1,7041.0,135.9839,135.9996,135.9446,135.9525,7041.0
2017-07-12 14:25:00,173.1,173.11,173.02,173.08,16877.0,135.9525,135.9603,135.8897,135.9368,16877.0
2017-07-12 14:30:00,173.06,173.06,172.92,172.93,20238.0,135.9211,135.9211,135.8111,135.819,20238.0
2017-07-12 14:35:00,172.93,173.09,172.93,173.0,17260.0,135.819,135.9446,135.819,135.8739,17260.0
2017-07-12 14:40:00,173.0,173.0,172.88,172.95,10978.0,135.8739,135.8739,135.7797,135.8347,10978.0
2017-07-12 14:45:00,172.95,172.99,172.84,172.84,12191.0,135.8347,135.8661,135.7483,135.7483,12191.0
2017-07-12 14:50:00,172.85,172.95,172.84,172.95,7440.0,135.7561,135.8347,135.7483,135.8347,7440.0
2017-07-12 14:55:00,172.94,173.0,172.93,172.94,8381.0,135.8268,135.8739,135.819,135.8268,8381.0
2017-07-12 15:00:00,172.98,173.23,172.98,173.23,17631.0,135.8582,136.0546,135.8582,136.0546,17631.0
2017-07-12 15:05:00,173.24,173.25,173.16,173.24,19430.0,136.0624,136.0703,135.9996,136.0624,19430.0
2017-07-12 15:10:00,173.25,173.3,173.21,173.3,13078.0,136.0703,136.1096,136.0389,136.1096,13078.0
2017-07-12 15:15:00,173.3,173.36,173.27,173.35,14456.0,136.1096,136.1567,136.086,136.1488,14456.0
2017-07-12 15:20:00,173.36,173.48,173.34,173.42,15784.0,136.1567,136.2509,136.141,136.2038,15784.0
2017-07-12 15:25:00,173.44,173.5,173.34,173.36,21445.0,136.2195,136.2666,136.141,136.1567,21445.0
2017-07-12 15:30:00,173.34,173.47,173.28,173.33,30317.0,136.141,136.2431,136.0939,136.1331,30317.0
2017-07-12 15:35:00,173.36,173.45,173.31,173.42,31019.0,136.1567,136.2274,136.1174,136.2038,31019.0
2017-07-12 15:40:00,173.4,173.41,173.1,173.14,28404.0,136.1881,136.196,135.9525,135.9839,28404.0
2017-07-12 15:45:00,173.12,173.23,173.11,173.21,34287.0,135.9682,136.0546,135.9603,136.0389,34287.0
2017-07-12 15:50:00,173.2,173.3,173.14,173.22,32398.0,136.031,136.1096,135.9839,136.0467,32398.0
2017-07-12 15:55:00,173.21,173.33,173.16,173.28,79362.0,136.0389,136.1331,135.9996,136.0939,79362.0
2017-07-13 09:30:00,173.28,173.99,173.2,173.89,62027.0,136.0939,136.6515,136.031,136.5729,62027.0
2017-07-13 09:35:00,173.95,174.1,173.43,173.57,42539.0,136.6201,136.7379,136.2117,136.3216,42539.0
2017-07-13 09:40:00,173.56,173.64,173.29,173.62,57723.0,136.3138,136.3766,136.1017,136.3609,57723.0
2017-07-13 09:45:00,173.64,173.76,173.59,173.64,56709.0,136.3766,136.4708,136.3373,136.3766,56709.0
2017-07-13 09:50:00,173.66,173.71,173.49,173.53,22734.0,136.3923,136.4316,136.2588,136.2902,22734.0
2017-07-13 09:55:00,173.49,173.52,173.25,173.4,31148.0,136.2588,136.2824,136.0703,136.1881,31148.0
2017-07-13 10:00:00,173.36,173.41,173.09,173.15,30909.0,136.1567,136.196,135.9446,135.9918,30909.0
2017-07-13 10:05:00,173.18,173.52,173.18,173.5,54697.0,136.0153,136.2824,136.0153,136.2666,54697.0
2017-07-13 10:10:00,173.53,173.66,173.35,173.57,18186.0,136.2902,136.3923,136.1488,136.3216,18186.0
2017-07-13 10:15:00,173.55,173.84,173.4,173.79,28777.0,136.3059,136.5337,136.1881,136.4944,28777.0
2017-07-13 10:20:00,173.77,173.92,173.72,173.76,37162.0,136.4787,136.5965,136.4394,136.4708,37162.0
2017-07-13 10:25:00,173.75,173.77,173.49,173.72,15039.0,136.463,136.4787,136.2588,136.4394,15039.0
2017-07-13 10:30:00,173.72,173.87,173.52,173.83,11330.0,136.4394,136.5572,136.2824,136.5258,11330.0
2017-07-13 10:35:00,173.8,173.97,173.8,173.89,23661.0,136.5023,136.6358,136.5023,136.5729,23661.0
2017-07-13 10:40:00,173.87,173.87,173.74,173.76,8475.0,136.5572,136.5572,136.4551,136.4708,8475.0
2017-07-13 10:45:00,173.76,173.76,173.49,173.49,14205.0,136.4708,136.4708,136.2588,136.2588,14205.0
2017-07-13 10:50:00,173.5,173.62,173.45,173.6,9641.0,136.2666,136.3609,136.2274,136.3452,9641.0
2017-07-13 10:55:00,173.6,173.75,173.56,173.61,14918.0,136.3452,136.463,136.3138,136.353,14918.0
2017-07-13 11:00:00,173.62,173.95,173.61,173.8,18562.0,136.3609,136.6201,136.353,136.5023,18562.0
2017-07-13 11:05:00,173.78,173.96,173.78,173.84,17750.0,136.4866,136.6279,136.4866,136.5337,17750.0
2017-07-13 11:10:00,173.88,173.99,173.86,173.98,11651.0,136.5651,136.6515,136.5494,136.6436,11651.0
2017-07-13 11:15:00,173.98,174.0,173.87,173.93,21711.0,136.6436,136.6593,136.5572,136.6044,21711.0
2017-07-13 11:20:00,173.93,174.02,173.87,174.02,28782.0,136.6044,136.6751,136.5572,136.6751,28782.0
2017-07-13 11:25:00,174.01,174.58,174.01,174.17,59874.0,136.6672,137.1149,136.6672,136.7929,59874.0
2017-07-13 11:30:00,174.16,174.25,174.11,174.15,25790.0,136.785,136.8557,136.7457,136.7772,25790.0
2017-07-13 11:35:00,174.16,174.23,174.11,174.19,19478.0,136.785,136.84,136.7457,136.8086,19478.0
2017-07-13 11:40:00,174.21,174.25,173.92,174.22,23638.0,136.8243,136.8557,136.5965,136.8321,23638.0
2017-07-13 11:45:00,174.2,174.31,174.19,174.27,20138.0,136.8164,136.9028,136.8086,136.8714,20138.0
2017-07-13 11:50:00,174.26,174.3,174.11,174.14,15721.0,136.8635,136.895,136.7457,136.7693,15721.0
2017-07-13 11:55:00,174.12,174.15,173.92,173.95,11892.0,136.7536,136.7772,136.5965,136.6201,11892.0
2017-07-13 12:00:00,173.91,174.08,173.87,174.05,21572.0,136.5887,136.7222,136.5572,136.6986,21572.0
2017-07-13 12:05:00,174.08,174.13,174.07,174.12,6387.0,136.7222,136.7614,136.7143,136.7536,6387.0
2017-07-13 12:10:00,174.12,174.26,174.11,174.21,16836.0,136.7536,136.8635,136.7457,136.8243,16836.0
2017-07-13 12:15:00,174.2,174.28,174.14,174.18,13294.0,136.8164,136.8793,136.7693,136.8007,13294.0
2017-07-13 12:20:00,174.18,174.3,174.16,174.25,17532.0,136.8007,136.895,136.785,136.8557,17532.0
2017-07-13 12:25:00,174.23,174.33,174.23,174.32,15212.0,136.84,136.9185,136.84,136.9107,15212.0
2017-07-13 12:30:00,174.31,174.42,174.3,174.41,32164.0,136.9028,136.9892,136.895,136.9814,32164.0
2017-07-13 12:35:00,174.42,174.49,174.42,174.47,18936.0,136.9892,137.0442,136.9892,137.0285,18936.0
2017-07-13 12:40:00,174.47,174.47,174.17,174.21,21208.0,137.0285,137.0285,136.7929,136.8243,21208.0
2017-07-13 12:45:00,174.17,174.28,174.16,174.24,7113.0,136.7929,136.8793,136.785,136.8478,7113.0
2017-07-13 12:50:00,174.24,174.28,174.18,174.27,5337.0,136.8478,136.8793,136.8007,136.8714,5337.0
2017-07-13 12:55:00,174.24,174.28,174.2,174.27,8894.0,136.8478,136.8793,136.8164,136.8714,8894.0
2017-07-13 13:00:00,174.26,174.35,174.23,174.35,14708.0,136.8635,136.9342,136.84,136.9342,14708.0
2017-07-13 13:05:00,174.35,174.4,174.31,174.37,9998.0,136.9342,136.9735,136.9028,136.9499,9998.0
2017-07-13 13:10:00,174.36,174.4,174.31,174.33,14363.0,136.9421,136.9735,136.9028,136.9185,14363.0
2017-07-13 13:15:00,174.35,174.4,174.26,174.4,5645.0,136.9342,136.9735,136.8635,136.9735,5645.0
2017-07-13 13:20:00,174.39,174.43,174.24,174.26,15006.0,136.9656,136.9971,136.8478,136.8635,15006.0
2017-07-13 13:25:00,174.24,174.41,174.24,174.4,9459.0,136.8478,136.9814,136.8478,136.9735,9459.0
2017-07-13 13:30:00,174.38,174.43,174.35,174.38,6210.0,136.9578,136.9971,136.9342,136.9578,6210.0
2017-07-13 13:35:00,174.35,174.41,174.23,174.35,10114.0,136.9342,136.9814,136.84,136.9342,10114.0
2017-07-13 13:40:00,174.33,174.37,174.32,174.35,18020.0,136.9185,136.9499,136.9107,136.9342,18020.0
2017-07-13 13:45:00,174.34,174.47,174.28,174.45,22387.0,136.9264,137.0285,136.8793,137.0128,22387.0
2017-07-13 13:50:00,174.45,175.0,174.45,174.71,47550.0,137.0128,137.4447,137.0128,137.217,47550.0
2017-07-13 13:55:00,174.68,174.75,174.56,174.56,12643.0,137.1934,137.2484,137.0992,137.0992,12643.0
2017-07-13 14:00:00,174.53,174.56,174.3,174.31,19809.0,137.0756,137.0992,136.895,136.9028,19809.0
2017-07-13 14:05:00,174.24,174.24,173.92,174.03,24441.0,136.8478,136.8478,136.5965,136.6829,24441.0
2017-07-13 14:10:00,174.05,174.16,174.03,174.07,6865.0,136.6986,136.785,136.6829,136.7143,6865.0
2017-07-13 14:15:00,174.05,174.1,174.02,174.1,5254.0,136.6986,136.7379,136.6751,136.7379,5254.0
2017-07-13 14:20:00,174.11,174.11,173.96,173.98,9447.0,136.7457,136.7457,136.6279,136.6436,9447.0
2017-07-13 14:25:00,173.94,173.95,173.85,173.86,10900.0,136.6122,136.6201,136.5415,136.5494,10900.0
2017-07-13 14:30:00,173.85,173.87,173.75,173.8,14133.0,136.5415,136.5572,136.463,136.5023,14133.0
2017-07-13 14:35:00,173.81,173.95,173.81,173.94,5943.0,136.5101,136.6201,136.5101,136.6122,5943.0
2017-07-13 14:40:00,173.96,175.14,173.96,174.98,123261.0,136.6279,137.5547,136.6279,137.429,123261.0
2017-07-13 14:45:00,174.95,175.4,174.42,175.26,63122.0,137.4055,137.7589,136.9892,137.6489,63122.0
2017-07-13 14:50:00,175.29,176.09,175.29,175.46,124969.0,137.6725,138.3008,137.6725,137.806,124969.0
2017-07-13 14:55:00,175.48,176.2,175.18,175.59,71028.0,137.8217,138.3872,137.5861,137.9081,71028.0
2017-07-13 15:00:00,175.57,175.93,175.37,175.55,35263.0,137.8924,138.1752,137.7353,137.8767,35263.0
2017-07-13 15:05:00,175.56,175.94,175.4,175.8,43164.0,137.8846,138.183,137.7589,138.0731,43164.0
2017-07-13 15:10:00,175.8,176.04,175.47,175.7,49757.0,138.0731,138.2616,137.8139,137.9945,49757.0
2017-07-13 15:15:00,175.74,175.93,175.37,175.42,52544.0,138.0259,138.1752,137.7353,137.7746,52544.0
2017-07-13 15:20:00,175.4,175.9,175.4,175.9,34552.0,137.7589,138.1516,137.7589,138.1516,34552.0
2017-07-13 15:25:00,175.93,176.18,175.81,175.91,44865.0,138.1752,138.3715,138.0809,138.1595,44865.0
2017-07-13 15:30:00,175.94,175.94,175.43,175.56,33730.0,138.183,138.183,137.7825,137.8846,33730.0
2017-07-13 15:35:00,175.56,175.56,175.3,175.47,23877.0,137.8846,137.8846,137.6804,137.8139,23877.0
2017-07-13 15:40:00,175.47,175.78,175.45,175.62,27615.0,137.8139,138.0574,137.7982,137.9317,27615.0
2017-07-13 15:45:00,175.6,175.63,175.26,175.26,59086.0,137.916,137.9395,137.6489,137.6489,59086.0
2017-07-13 15:50:00,175.3,175.4,175.02,175.16,67442.0,137.6804,137.7589,137.4604,137.5704,67442.0
2017-07-13 15:55:00,175.17,175.24,174.84,175.05,136609.0,137.5783,137.6332,137.3191,137.484,136609.0
2017-07-14 09:30:00,175.43,175.47,174.41,174.83,144442.0,137.7825,137.8139,136.9814,137.3112,144442.0
2017-07-14 09:35:00,174.83,175.84,174.81,175.75,80565.0,137.3112,138.1045,137.2955,138.0338,80565.0
2017-07-14 09:40:00,175.7,176.0,175.51,175.87,63411.0,137.9945,138.2301,137.8453,138.128,63411.0
2017-07-14 09:45:00,175.9,176.44,175.79,176.2,50987.0,138.1516,138.5757,138.0652,138.3872,50987.0
2017-07-14 09:50:00,176.2,176.84,176.17,176.57,39999.0,138.3872,138.8899,138.3637,138.6778,39999.0
2017-07-14 09:55:00,176.64,176.71,176.55,176.61,22639.0,138.7328,138.7878,138.6621,138.7092,22639.0
2017-07-14 10:00:00,176.56,176.57,176.16,176.17,35515.0,138.67,138.6778,138.3558,138.3637,35515.0
2017-07-14 10:05:00,176.2,176.2,175.75,175.8,18801.0,138.3872,138.3872,138.0338,138.0731,18801.0
2017-07-14 10:10:00,175.84,176.34,175.76,176.31,23423.0,138.1045,138.4972,138.0416,138.4736,23423.0
2017-07-14 10:15:00,176.34,176.5,176.22,176.43,12716.0,138.4972,138.6228,138.4029,138.5679,12716.0
2017-07-14 10:20:00,176.5,176.5,176.16,176.27,19985.0,138.6228,138.6228,138.3558,138.4422,19985.0
2017-07-14 10:25:00,176.24,176.31,176.08,176.12,25687.0,138.4186,138.4736,138.293,138.3244,25687.0
2017-07-14 10:30:00,176.12,176.3,175.98,176.28,28207.0,138.3244,138.4658,138.2144,138.4501,28207.0
2017-07-14 10:35:00,176.31,176.65,176.22,176.57,28664.0,138.4736,138.7406,138.4029,138.6778,28664.0
2017-07-14 10:40:00,176.58,176.61,176.38,176.55,22751.0,138.6857,138.7092,138.5286,138.6621,22751.0
2017-07-14 10:45:00,176.57,176.61,176.45,176.55,25356.0,138.6778,138.7092,138.5836,138.6621,25356.0
2017-07-14 10:50:00,176.54,176.66,176.48,176.64,24297.0,138.6543,138.7485,138.6071,138.7328,24297.0
2017-07-14 10:55:00,176.66,176.75,176.55,176.74,20850.0,138.7485,138.8192,138.6621,138.8113,20850.0
2017-07-14 11:00:00,176.66,176.76,176.56,176.59,28592.0,138.7485,138.827,138.67,138.6935,28592.0
2017-07-14 11:05:00,176.59,176.78,176.56,176.78,26291.0,138.6935,138.8428,138.67,138.8428,26291.0
2017-07-14 11:10:00,176.77,176.79,176.7,176.77,23989.0,138.8349,138.8506,138.7799,138.8349,23989.0
2017-07-14 11:15:00,176.78,176.78,176.68,176.76,28772.0,138.8428,138.8428,138.7642,138.827,28772.0
2017-07-14 11:20:00,176.74,176.79,176.72,176.76,27879.0,138.8113,138.8506,138.7956,138.827,27879.0
2017-07-14 11:25:00,176.75,176.84,176.67,176.7,44934.0,138.8192,138.8899,138.7564,138.7799,44934.0
2017-07-14 11:30:00,176.71,176.76,176.68,176.74,15551.0,138.7878,138.827,138.7642,138.8113,15551.0
2017-07-14 11:35:00,176.73,176.77,176.63,176.63,13094.0,138.8035,138.8349,138.7249,138.7249,13094.0
2017-07-14 11:40:00,176.63,176.64,176.49,176.51,13825.0,138.7249,138.7328,138.615,138.6307,13825.0
2017-07-14 11:45:00,176.52,176.59,176.49,176.52,6788.0,138.6385,138.6935,138.615,138.6385,6788.0
2017-07-14 11:50:00,176.55,176.71,176.54,176.69,9761.0,138.6621,138.7878,138.6543,138.7721,9761.0
2017-07-14 11:55:00,176.68,176.7,176.61,176.63,8372.0,138.7642,138.7799,138.7092,138.7249,8372.0
2017-07-14 12:00:00,176.61,176.62,176.53,176.6,10387.0,138.7092,138.7171,138.6464,138.7014,10387.0
2017-07-14 12:05:00,176.58,176.61,176.49,176.49,16909.0,138.6857,138.7092,138.615,138.615,16909.0
2017-07-14 12:10:00,176.53,176.57,176.48,176.52,3744.0,138.6464,138.6778,138.6071,138.6385,3744.0
2017-07-14 12:15:00,176.52,176.55,176.37,176.37,7011.0,138.6385,138.6621,138.5207,138.5207,7011.0
2017-07-14 12:20:00,176.36,176.51,176.35,176.5,13737.0,138.5129,138.6307,138.505,138.6228,13737.0
2017-07-14 12:25:00,176.53,176.67,176.5,176.59,11183.0,138.6464,138.7564,138.6228,138.6935,11183.0
2017-07-14 12:30:00,176.57,176.61,176.52,176.6,10704.0,138.6778,138.7092,138.6385,138.7014,10704.0
2017-07-14 12:35:00,176.6,176.74,176.6,176.74,15602.0,138.7014,138.8113,138.7014,138.8113,15602.0
2017-07-14 12:40:00,176.73,176.76,176.65,176.69,10248.0,138.8035,138.827,138.7406,138.7721,10248.0
2017-07-14 12:45:00,176.72,176.76,176.69,176.7,21700.0,138.7956,138.827,138.7721,138.7799,21700.0
2017-07-14 12:50:00,176.74,176.81,176.7,176.79,8163.0,138.8113,138.8663,138.7799,138.8506,8163.0
2017-07-14 12:55:00,176.8,176.83,176.67,176.77,26255.0,138.8585,138.882,138.7564,138.8349,26255.0
2017-07-14 13:00:00,176.75,176.81,176.74,176.74,7484.0,138.8192,138.8663,138.8113,138.8113,7484.0
2017-07-14 13:05:00,176.77,176.82,176.74,176.8,14810.0,138.8349,138.8742,138.8113,138.8585,14810.0
2017-07-14 13:10:00,176.8,176.81,176.73,176.77,19282.0,138.8585,138.8663,138.8035,138.8349,19282.0
2017-07-14 13:15:00,176.76,176.8,176.67,176.75,28863.0,138.827,138.8585,138.7564,138.8192,28863.0
2017-07-14 13:20:00,176.75,176.79,176.7,176.73,15806.0,138.8192,138.8506,138.7799,138.8035,15806.0
2017-07-14 13:25:00,176.73,176.87,176.7,176.86,13821.0,138.8035,138.9134,138.7799,138.9056,13821.0
2017-07-14 13:30:00,176.87,176.97,176.83,176.94,16756.0,138.9134,138.992,138.882,138.9684,16756.0
2017-07-14 13:35:00,176.94,176.95,176.86,176.89,30100.0,138.9684,138.9763,138.9056,138.9291,30100.0
2017-07-14 13:40:00,176.89,177.04,176.89,176.98,27111.0,138.9291,139.047,138.9291,138.9998,27111.0
2017-07-14 13:45:00,177.0,177.29,177.0,177.25,26926.0,139.0155,139.2433,139.0155,139.2119,26926.0
2017-07-14 13:50:00,177.25,177.28,177.18,177.24,25713.0,139.2119,139.2355,139.1569,139.204,25713.0
2017-07-14 13:55:00,177.28,177.36,177.22,177.33,13301.0,139.2355,139.2983,139.1883,139.2747,13301.0
2017-07-14 14:00:00,177.31,177.39,177.26,177.33,8084.0,139.259,139.3218,139.2197,139.2747,8084.0
2017-07-14 14:05:00,177.33,177.39,177.28,177.35,20467.0,139.2747,139.3218,139.2355,139.2904,20467.0
2017-07-14 14:10:00,177.43,177.56,177.43,177.49,23552.0,139.3533,139.4554,139.3533,139.4004,23552.0
2017-07-14 14:15:00,177.52,177.6,177.37,177.4,14290.0,139.4239,139.4868,139.3061,139.3297,14290.0
2017-07-14 14:20:00,177.42,177.64,177.4,177.51,18373.0,139.3454,139.5182,139.3297,139.4161,18373.0
2017-07-14 14:25:00,177.52,177.53,177.36,177.44,21486.0,139.4239,139.4318,139.2983,139.3611,21486.0
2017-07-14 14:30:00,177.43,177.48,177.36,177.36,10071.0,139.3533,139.3925,139.2983,139.2983,10071.0
2017-07-14 14:35:00,177.36,177.38,177.24,177.35,14607.0,139.2983,139.314,139.204,139.2904,14607.0
2017-07-14 14:40:00,177.32,177.33,177.18,177.22,15549.0,139.2669,139.2747,139.1569,139.1883,15549.0
2017-07-14 14:45:00,177.19,177.29,177.19,177.25,18672.0,139.1648,139.2433,139.1648,139.2119,18672.0
2017-07-14 14:50:00,177.24,177.32,177.21,177.31,13738.0,139.204,139.2669,139.1805,139.259,13738.0
2017-07-14 14:55:00,177.3,177.35,177.18,177.19,26363.0,139.2512,139.2904,139.1569,139.1648,26363.0
2017-07-14 15:00:00,177.2,177.26,177.11,177.25,11386.0,139.1726,139.2197,139.1019,139.2119,11386.0
2017-07-14 15:05:00,177.26,177.47,177.26,177.42,22067.0,139.2197,139.3847,139.2197,139.3454,22067.0
2017-07-14 15:10:00,177.43,177.55,177.39,177.53,12764.0,139.3533,139.4475,139.3218,139.4318,12764.0
2017-07-14 15:15:00,177.54,177.61,177.49,177.53,31259.0,139.4397,139.4946,139.4004,139.4318,31259.0
2017-07-14 15:20:00,177.54,177.56,177.47,177.47,17655.0,139.4397,139.4554,139.3847,139.3847,17655.0
2017-07-14 15:25:00,177.47,177.52,177.43,177.43,15710.0,139.3847,139.4239,139.3533,139.3533,15710.0
2017-07-14 15:30:00,177.46,177.53,177.43,177.52,20740.0,139.3768,139.4318,139.3533,139.4239,20740.0
2017-07-14 15:35:00,177.5,177.68,177.5,177.65,41102.0,139.4082,139.5496,139.4082,139.526,41102.0
2017-07-14 15:40:00,177.64,177.68,177.61,177.65,18819.0,139.5182,139.5496,139.4946,139.526,18819.0
2017-07-14 15:45:00,177.64,177.64,177.3,177.31,54587.0,139.5182,139.5182,139.2512,139.259,54587.0
2017-07-14 15:50:00,177.32,177.34,177.09,177.14,89824.0,139.2669,139.2826,139.0862,139.1255,89824.0
2017-07-14 15:55:00,177.16,177.18,176.95,177.13,195833.0,139.1412,139.1569,138.9763,139.1176,195833.0
2017-07-17 09:30:00,176.84,177.4,176.68,177.25,75145.0,138.8899,139.3297,138.7642,139.2119,75145.0
2017-07-17 09:35:00,177.3,177.5,177.03,177.43,28829.0,139.2512,139.4082,139.0391,139.3533,28829.0
2017-07-17 09:40:00,177.5,177.63,177.33,177.63,12576.0,139.4082,139.5103,139.2747,139.5103,12576.0
2017-07-17 09:45:00,177.63,178.02,177.62,177.94,40367.0,139.5103,139.8166,139.5025,139.7538,40367.0
2017-07-17 09:50:00,177.88,178.05,177.69,177.89,30180.0,139.7067,139.8402,139.5575,139.7145,30180.0
2017-07-17 09:55:00,177.95,178.07,177.76,177.86,37893.0,139.7617,139.8559,139.6124,139.691,37893.0
2017-07-17 10:00:00,177.78,177.87,177.59,177.84,17851.0,139.6281,139.6988,139.4789,139.6753,17851.0
2017-07-17 10:05:00,177.85,178.02,177.76,178.0,24370.0,139.6831,139.8166,139.6124,139.8009,24370.0
2017-07-17 10:10:00,178.0,178.04,177.86,177.93,25314.0,139.8009,139.8324,139.691,139.746,25314.0
2017-07-17 10:15:00,177.91,178.02,177.82,177.94,23584.0,139.7303,139.8166,139.6596,139.7538,23584.0
2017-07-17 10:20:00,177.94,177.94,177.55,177.6,20092.0,139.7538,139.7538,139.4475,139.4868,20092.0
2017-07-17 10:25:00,177.6,177.91,177.51,177.88,12789.0,139.4868,139.7303,139.4161,139.7067,12789.0
2017-07-17 10:30:00,177.92,178.22,177.87,178.16,72448.0,139.7381,139.9737,139.6988,139.9266,72448.0
2017-07-17 10:35:00,178.11,178.21,177.93,178.21,96490.0,139.8873,139.9659,139.746,139.9659,96490.0
2017-07-17 10:40:00,178.19,178.29,177.7,177.88,25043.0,139.9502,140.0287,139.5653,139.7067,25043.0
2017-07-17 10:45:00,177.89,178.16,177.76,178.1,13981.0,139.7145,139.9266,139.6124,139.8795,13981.0
2017-07-17 10:50:00,178.11,178.31,178.05,178.26,17646.0,139.8873,140.0444,139.8402,140.0051,17646.0
2017-07-17 10:55:00,178.25,178.25,177.9,178.05,25033.0,139.9973,139.9973,139.7224,139.8402,25033.0
2017-07-17 11:00:00,178.05,178.32,178.05,178.29,14191.0,139.8402,140.0523,139.8402,140.0287,14191.0
2017-07-17 11:05:00,178.29,178.31,177.98,178.03,23087.0,140.0287,140.0444,139.7852,139.8245,23087.0
2017-07-17 11:10:00,178.03,178.3,178.03,178.3,13162.0,139.8245,140.0366,139.8245,140.0366,13162.0
2017-07-17 11:15:00,178.31,178.42,178.29,178.38,18100.0,140.0444,140.1308,140.0287,140.0994,18100.0
2017-07-17 11:20:00,178.37,178.53,178.23,178.52,21296.0,140.0915,140.2172,139.9816,140.2093,21296.0
2017-07-17 11:25:00,178.51,178.78,178.43,178.72,36484.0,140.2015,140.4135,140.1387,140.3664,36484.0
2017-07-17 11:30:00,178.73,178.75,178.65,178.74,20607.0,140.3743,140.39,140.3114,140.3821,20607.0
2017-07-17 11:35:00,178.73,178.75,178.59,178.73,25634.0,140.3743,140.39,140.2643,140.3743,25634.0
2017-07-17 11:40:00,178.72,178.75,178.62,178.67,23318.0,140.3664,140.39,140.2879,140.3272,23318.0
2017-07-17 11:45:00,178.68,178.7,178.6,178.63,19574.0,140.335,140.3507,140.2722,140.2957,19574.0
2017-07-17 11:50:00,178.62,178.74,178.61,178.72,17685.0,140.2879,140.3821,140.28,140.3664,17685.0
2017-07-17 11:55:00,178.72,178.76,178.66,178.7,19006.0,140.3664,140.3978,140.3193,140.3507,19006.0
2017-07-17 12:00:00,178.68,178.84,178.65,178.84,23739.0,140.335,140.4607,140.3114,140.4607,23739.0
2017-07-17 12:05:00,178.86,178.9,178.76,178.77,16891.0,140.4764,140.5078,140.3978,140.4057,16891.0
2017-07-17 12:10:00,178.78,178.8,178.67,178.67,18554.0,140.4135,140.4293,140.3272,140.3272,18554.0
2017-07-17 12:15:00,178.66,178.66,178.5,178.62,12881.0,140.3193,140.3193,140.1936,140.2879,12881.0
2017-07-17 12:20:00,178.63,178.64,178.29,178.47,13301.0,140.2957,140.3036,140.0287,140.1701,13301.0
2017-07-17 12:25:00,178.46,178.46,178.27,178.38,14366.0,140.1622,140.1622,140.013,140.0994,14366.0
2017-07-17 12:30:00,178.4,178.43,178.14,178.27,22409.0,140.1151,140.1387,139.9109,140.013,22409.0
2017-07-17 12:35:00,178.27,178.34,178.23,178.34,10004.0,140.013,140.068,139.9816,140.068,10004.0
2017-07-17 12:40:00,178.32,178.38,178.32,178.38,3800.0,140.0523,140.0994,140.0523,140.0994,3800.0
2017-07-17 12:45:00,178.35,178.35,178.26,178.26,10607.0,140.0758,140.0758,140.0051,140.0051,10607.0
2017-07-17 12:50:00,178.28,178.43,178.28,178.4,11853.0,140.0208,140.1387,140.0208,140.1151,11853.0
2017-07-17 12:55:00,178.37,178.37,178.25,178.29,12158.0,140.0915,140.0915,139.9973,140.0287,12158.0
2017-07-17 13:00:00,178.28,178.31,178.18,178.18,19389.0,140.0208,140.0444,139.9423,139.9423,19389.0
2017-07-17 13:05:00,178.16,178.29,178.14,178.27,10692.0,139.9266,140.0287,139.9109,140.013,10692.0
2017-07-17 13:10:00,178.28,178.39,178.27,178.34,9575.0,140.0208,140.1072,140.013,140.068,9575.0
2017-07-17 13:15:00,178.33,178.37,178.17,178.17,12334.0,140.0601,140.0915,139.9345,139.9345,12334.0
2017-07-17 13:20:00,178.17,178.25,178.06,178.25,18541.0,139.9345,139.9973,139.8481,139.9973,18541.0
2017-07-17 13:25:00,178.27,178.33,178.17,178.24,13392.0,140.013,140.0601,139.9345,139.9894,13392.0
2017-07-17 13:30:00,178.24,178.3,178.21,178.25,12627.0,139.9894,140.0366,139.9659,139.9973,12627.0
2017-07-17 13:35:00,178.24,178.27,178.08,178.23,29063.0,139.9894,140.013,139.8638,139.9816,29063.0
2017-07-17 13:40:00,178.22,178.28,178.08,178.24,23874.0,139.9737,140.0208,139.8638,139.9894,23874.0
2017-07-17 13:45:00,178.24,178.27,178.08,178.09,22024.0,139.9894,140.013,139.8638,139.8716,22024.0
2017-07-17 13:50:00,178.11,178.12,177.81,177.88,21831.0,139.8873,139.8952,139.6517,139.7067,21831.0
2017-07-17 13:55:00,177.86,178.03,177.85,178.01,10687.0,139.691,139.8245,139.6831,139.8088,10687.0
2017-07-17 14:00:00,178.0,178.11,177.95,177.97,14730.0,139.8009,139.8873,139.7617,139.7774,14730.0
2017-07-17 14:05:00,177.97,178.01,177.83,177.83,16087.0,139.7774,139.8088,139.6674,139.6674,16087.0
2017-07-17 14:10:00,177.83,177.83,177.57,177.6,19324.0,139.6674,139.6674,139.4632,139.4868,19324.0
2017-07-17 14:15:00,177.6,177.72,177.6,177.71,18525.0,139.4868,139.581,139.4868,139.5732,18525.0
2017-07-17 14:20:00,177.72,177.83,177.66,177.67,16065.0,139.581,139.6674,139.5339,139.5418,16065.0
2017-07-17 14:25:00,177.61,177.63,177.5,177.51,25942.0,139.4946,139.5103,139.4082,139.4161,25942.0
2017-07-17 14:30:00,177.5,177.73,177.45,177.68,19729.0,139.4082,139.5889,139.369,139.5496,19729.0
2017-07-17 14:35:00,177.7,177.78,177.67,177.68,17185.0,139.5653,139.6281,139.5418,139.5496,17185.0
2017-07-17 14:40:00,177.69,177.95,177.69,177.88,19267.0,139.5575,139.7617,139.5575,139.7067,19267.0
2017-07-17 14:45:00,177.88,177.93,177.78,177.81,19218.0,139.7067,139.746,139.6281,139.6517,19218.0
2017-07-17 14:50:00,177.82,177.87,177.73,177.84,22393.0,139.6596,139.6988,139.5889,139.6753,22393.0
2017-07-17 14:55:00,177.83,177.97,177.82,177.92,17052.0,139.6674,139.7774,139.6596,139.7381,17052.0
2017-07-17 15:00:00,177.94,177.96,177.82,177.84,26051.0,139.7538,139.7695,139.6596,139.6753,26051.0
2017-07-17 15:05:00,177.83,177.9,177.79,177.82,25298.0,139.6674,139.7224,139.636,139.6596,25298.0
2017-07-17 15:10:00,177.81,177.83,177.6,177.6,18552.0,139.6517,139.6674,139.4868,139.4868,18552.0
2017-07-17 15:15:00,177.58,177.58,177.44,177.54,28470.0,139.4711,139.4711,139.3611,139.4397,28470.0
2017-07-17 15:20:00,177.53,177.74,177.53,177.68,31978.0,139.4318,139.5967,139.4318,139.5496,31978.0
2017-07-17 15:25:00,177.68,177.77,177.59,177.75,36035.0,139.5496,139.6203,139.4789,139.6046,36035.0
2017-07-17 15:30:00,177.75,177.75,177.58,177.67,40114.0,139.6046,139.6046,139.4711,139.5418,40114.0
2017-07-17 15:35:00,177.67,177.69,177.45,177.54,34487.0,139.5418,139.5575,139.369,139.4397,34487.0
2017-07-17 15:40:00,177.5,177.65,177.38,177.51,33498.0,139.4082,139.526,139.314,139.4161,33498.0
2017-07-17 15:45:00,177.51,177.65,177.36,177.36,37682.0,139.4161,139.526,139.2983,139.2983,37682.0
2017-07-17 15:50:00,177.35,177.39,177.2,177.36,57133.0,139.2904,139.3218,139.1726,139.2983,57133.0
2017-07-17 15:55:00,177.35,177.46,177.29,177.45,114651.0,139.2904,139.3768,139.2433,139.369,114651.0
2017-07-18 09:30:00,177.02,177.4,176.64,177.14,66830.0,139.0312,139.3297,138.7328,139.1255,66830.0
2017-07-18 09:35:00,177.04,177.14,176.31,176.56,23338.0,139.047,139.1255,138.4736,138.67,23338.0
2017-07-18 09:40:00,176.59,176.65,176.46,176.52,15963.0,138.6935,138.7406,138.5914,138.6385,15963.0
2017-07-18 09:45:00,176.62,176.91,176.47,176.47,55199.0,138.7171,138.9449,138.5993,138.5993,55199.0
2017-07-18 09:50:00,176.51,176.78,176.37,176.48,39828.0,138.6307,138.8428,138.5207,138.6071,39828.0
2017-07-18 09:55:00,176.45,176.6,176.33,176.52,11642.0,138.5836,138.7014,138.4893,138.6385,11642.0
2017-07-18 10:00:00,176.54,176.64,176.27,176.5,28421.0,138.6543,138.7328,138.4422,138.6228,28421.0
2017-07-18 10:05:00,176.48,176.51,176.25,176.38,31903.0,138.6071,138.6307,138.4265,138.5286,31903.0
2017-07-18 10:10:00,176.4,176.99,176.38,176.88,23200.0,138.5443,139.0077,138.5286,138.9213,23200.0
2017-07-18 10:15:00,176.81,176.94,176.81,176.86,11216.0,138.8663,138.9684,138.8663,138.9056,11216.0
2017-07-18 10:20:00,176.86,177.0,176.7,176.95,28232.0,138.9056,139.0155,138.7799,138.9763,28232.0
2017-07-18 10:25:00,176.99,177.23,176.95,177.12,10938.0,139.0077,139.1962,138.9763,139.1098,10938.0
2017-07-18 10:30:00,177.16,177.18,176.78,176.86,11225.0,139.1412,139.1569,138.8428,138.9056,11225.0
2017-07-18 10:35:00,176.86,176.94,176.74,176.78,5137.0,138.9056,138.9684,138.8113,138.8428,5137.0
2017-07-18 10:40:00,176.81,176.82,176.26,176.34,15567.0,138.8663,138.8742,138.4343,138.4972,15567.0
2017-07-18 10:45:00,176.34,176.64,176.28,176.6,15329.0,138.4972,138.7328,138.4501,138.7014,15329.0
2017-07-18 10:50:00,176.61,176.8,176.53,176.8,11350.0,138.7092,138.8585,138.6464,138.8585,11350.0
2017-07-18 10:55:00,176.78,177.17,176.62,177.17,24332.0,138.8428,139.1491,138.7171,139.1491,24332.0
2017-07-18 11:00:00,177.15,177.24,177.0,177.24,19366.0,139.1333,139.204,139.0155,139.204,19366.0
2017-07-18 11:05:00,177.21,177.29,177.11,177.29,13813.0,139.1805,139.2433,139.1019,139.2433,13813.0
2017-07-18 11:10:00,177.27,177.35,177.18,177.35,12560.0,139.2276,139.2904,139.1569,139.2904,12560.0
2017-07-18 11:15:00,177.34,177.34,176.99,176.99,10793.0,139.2826,139.2826,139.0077,139.0077,10793.0
2017-07-18 11:20:00,177.02,177.09,176.79,176.88,11190.0,139.0312,139.0862,138.8506,138.9213,11190.0
2017-07-18 11:25:00,176.87,177.01,176.78,177.0,11830.0,138.9134,139.0234,138.8428,139.0155,11830.0
2017-07-18 11:30:00,177.03,177.19,176.94,177.08,12098.0,139.0391,139.1648,138.9684,139.0784,12098.0
2017-07-18 11:35:00,177.09,177.23,177.02,177.1,11697.0,139.0862,139.1962,139.0312,139.0941,11697.0
2017-07-18 11:40:00,177.15,177.33,177.1,177.26,13226.0,139.1333,139.2747,139.0941,139.2197,13226.0
2017-07-18 11:45:00,177.26,177.3,177.13,177.18,5855.0,139.2197,139.2512,139.1176,139.1569,5855.0
2017-07-18 11:50:00,177.21,177.21,177.13,177.16,8921.0,139.1805,139.1805,139.1176,139.1412,8921.0
2017-07-18 11:55:00,177.15,177.16,177.06,177.1,9821.0,139.1333,139.1412,139.0627,139.0941,9821.0
2017-07-18 12:00:00,177.07,177.21,176.94,177.19,12115.0,139.0705,139.1805,138.9684,139.1648,12115.0
2017-07-18 12:05:00,177.18,177.29,177.15,177.26,7588.0,139.1569,139.2433,139.1333,139.2197,7588.0
2017-07-18 12:10:00,177.27,177.39,177.01,177.03,14735.0,139.2276,139.3218,139.0234,139.0391,14735.0
2017-07-18 12:15:00,177.02,177.28,177.02,177.27,3893.0,139.0312,139.2355,139.0312,139.2276,3893.0
2017-07-18 12:20:00,177.26,177.28,177.14,177.24,6333.0,139.2197,139.2355,139.1255,139.204,6333.0
2017-07-18 12:25:00,177.26,177.29,177.0,177.02,13007.0,139.2197,139.2433,139.0155,139.0312,13007.0
2017-07-18 12:30:00,177.01,177.11,177.0,177.07,8164.0,139.0234,139.1019,139.0155,139.0705,8164.0
2017-07-18 12:35:00,177.06,177.08,176.93,176.94,13792.0,139.0627,139.0784,138.9606,138.9684,13792.0
2017-07-18 12:40:00,176.93,176.97,176.67,176.67,7163.0,138.9606,138.992,138.7564,138.7564,7163.0
2017-07-18 12:45:00,176.68,176.74,176.6,176.74,7519.0,138.7642,138.8113,138.7014,138.8113,7519.0
2017-07-18 12:50:00,176.78,176.78,176.56,176.56,11660.0,138.8428,138.8428,138.67,138.67,11660.0
2017-07-18 12:55:00,176.57,176.63,176.5,176.54,9773.0,138.6778,138.7249,138.6228,138.6543,9773.0
2017-07-18 13:00:00,176.56,176.59,176.14,176.17,15190.0,138.67,138.6935,138.3401,138.3637,15190.0
2017-07-18 13:05:00,176.23,176.59,176.23,176.57,3680.0,138.4108,138.6935,138.4108,138.6778,3680.0
2017-07-18 13:10:00,176.59,176.69,176.52,176.65,9298.0,138.6935,138.7721,138.6385,138.7406,9298.0
2017-07-18 13:15:00,176.61,176.68,176.6,176.66,12574.0,138.7092,138.7642,138.7014,138.7485,12574.0
2017-07-18 13:20:00,176.67,176.73,176.6,176.65,9152.0,138.7564,138.8035,138.7014,138.7406,9152.0
2017-07-18 13:25:00,176.65,176.83,176.64,176.75,12329.0,138.7406,138.882,138.7328,138.8192,12329.0
2017-07-18 13:30:00,176.73,176.81,176.72,176.78,4342.0,138.8035,138.8663,138.7956,138.8428,4342.0
2017-07-18 13:35:00,176.76,176.92,176.76,176.84,8083.0,138.827,138.9527,138.827,138.8899,8083.0
2017-07-18 13:40:00,176.83,176.99,176.83,176.95,7559.0,138.882,139.0077,138.882,138.9763,7559.0
2017-07-18 13:45:00,176.95,177.0,176.88,176.96,7920.0,138.9763,139.0155,138.9213,138.9841,7920.0
2017-07-18 13:50:00,176.91,176.94,176.74,176.74,10738.0,138.9449,138.9684,138.8113,138.8113,10738.0
2017-07-18 13:55:00,176.73,176.75,176.52,176.52,10797.0,138.8035,138.8192,138.6385,138.6385,10797.0
2017-07-18 14:00:00,176.52,176.56,176.34,176.35,18185.0,138.6385,138.67,138.4972,138.505,18185.0
2017-07-18 14:05:00,176.38,176.58,176.37,176.56,24007.0,138.5286,138.6857,138.5207,138.67,24007.0
2017-07-18 14:10:00,176.54,176.67,176.46,176.62,9482.0,138.6543,138.7564,138.5914,138.7171,9482.0
2017-07-18 14:15:00,176.6,176.87,176.6,176.85,7529.0,138.7014,138.9134,138.7014,138.8977,7529.0
2017-07-18 14:20:00,176.82,176.88,176.73,176.85,6575.0,138.8742,138.9213,138.8035,138.8977,6575.0
2017-07-18 14:25:00,176.85,176.9,176.77,176.79,13407.0,138.8977,138.937,138.8349,138.8506,13407.0
2017-07-18 14:30:00,176.79,176.93,176.79,176.9,6603.0,138.8506,138.9606,138.8506,138.937,6603.0
2017-07-18 14:35:00,176.91,176.95,176.86,176.89,5243.0,138.9449,138.9763,138.9056,138.9291,5243.0
2017-07-18 14:40:00,176.87,176.88,176.81,176.88,14734.0,138.9134,138.9213,138.8663,138.9213,14734.0
2017-07-18 14:45:00,176.91,176.92,176.8,176.87,8091.0,138.9449,138.9527,138.8585,138.9134,8091.0
2017-07-18 14:50:00,176.87,177.07,176.86,177.07,6837.0,138.9134,139.0705,138.9056,139.0705,6837.0
2017-07-18 14:55:00,177.05,177.08,177.02,177.07,4637.0,139.0548,139.0784,139.0312,139.0705,4637.0
2017-07-18 15:00:00,177.06,177.06,176.89,176.91,9266.0,139.0627,139.0627,138.9291,138.9449,9266.0
2017-07-18 15:05:00,176.95,176.97,176.84,176.89,12669.0,138.9763,138.992,138.8899,138.9291,12669.0
2017-07-18 15:10:00,176.88,176.99,176.87,176.97,5654.0,138.9213,139.0077,138.9134,138.992,5654.0
2017-07-18 15:15:00,176.97,177.04,176.96,177.01,8109.0,138.992,139.047,138.9841,139.0234,8109.0
2017-07-18 15:20:00,177.02,177.04,176.98,176.98,8936.0,139.0312,139.047,138.9998,138.9998,8936.0
2017-07-18 15:25:00,176.97,177.04,176.82,177.02,13746.0,138.992,139.047,138.8742,139.0312,13746.0
2017-07-18 15:30:00,177.04,177.07,176.96,177.03,22373.0,139.047,139.0705,138.9841,139.0391,22373.0
2017-07-18 15:35:00,177.04,177.19,177.03,177.18,18477.0,139.047,139.1648,139.0391,139.1569,18477.0
2017-07-18 15:40:00,177.17,177.25,177.14,177.14,28392.0,139.1491,139.2119,139.1255,139.1255,28392.0
2017-07-18 15:45:00,177.16,177.23,177.05,177.16,33480.0,139.1412,139.1962,139.0548,139.1412,33480.0
2017-07-18 15:50:00,177.19,177.45,177.18,177.44,61303.0,139.1648,139.369,139.1569,139.3611,61303.0
2017-07-18 15:55:00,177.43,177.63,177.37,177.48,107977.0,139.3533,139.5103,139.3061,139.3925,107977.0
2017-07-19 09:30:00,178.04,178.81,177.0,178.44,69930.0,139.8324,140.4371,139.0155,140.1465,69930.0
2017-07-19 09:35:00,178.39,178.73,177.39,177.39,32477.0,140.1072,140.3743,139.3218,139.3218,32477.0
2017-07-19 09:40:00,177.4,177.42,176.68,177.01,56124.0,139.3297,139.3454,138.7642,139.0234,56124.0
2017-07-19 09:45:00,177.04,177.18,176.52,176.9,52160.0,139.047,139.1569,138.6385,138.937,52160.0
2017-07-19 09:50:00,176.92,177.19,176.81,176.9,24821.0,138.9527,139.1648,138.8663,138.937,24821.0
2017-07-19 09:55:00,176.9,177.4,176.9,177.3,26423.0,138.937,139.3297,138.937,139.2512,26423.0
2017-07-19 10:00:00,177.36,177.8,177.19,177.4,34142.0,139.2983,139.6439,139.1648,139.3297,34142.0
2017-07-19 10:05:00,177.5,177.79,177.35,177.64,26189.0,139.4082,139.636,139.2904,139.5182,26189.0
2017-07-19 10:10:00,177.71,177.91,177.71,177.77,19642.0,139.5732,139.7303,139.5732,139.6203,19642.0
2017-07-19 10:15:00,177.75,177.78,177.54,177.74,35261.0,139.6046,139.6281,139.4397,139.5967,35261.0
2017-07-19 10:20:00,177.71,177.85,177.56,177.69,21335.0,139.5732,139.6831,139.4554,139.5575,21335.0
2017-07-19 10:25:00,177.71,177.83,177.63,177.75,13769.0,139.5732,139.6674,139.5103,139.6046,13769.0
2017-07-19 10:30:00,177.8,177.95,177.7,177.85,16433.0,139.6439,139.7617,139.5653,139.6831,16433.0
2017-07-19 10:35:00,177.84,177.84,177.57,177.58,15097.0,139.6753,139.6753,139.4632,139.4711,15097.0
2017-07-19 10:40:00,177.58,177.68,177.46,177.68,8785.0,139.4711,139.5496,139.3768,139.5496,8785.0
2017-07-19 10:45:00,177.64,177.74,177.58,177.61,20999.0,139.5182,139.5967,139.4711,139.4946,20999.0
2017-07-19 10:50:00,177.63,177.69,177.61,177.66,7290.0,139.5103,139.5575,139.4946,139.5339,7290.0
2017-07-19 10:55:00,177.69,177.77,177.65,177.75,11324.0,139.5575,139.6203,139.526,139.6046,11324.0
2017-07-19 11:00:00,177.78,177.9,177.75,177.81,12937.0,139.6281,139.7224,139.6046,139.6517,12937.0
2017-07-19 11:05:00,177.8,177.89,177.7,177.86,14929.0,139.6439,139.7145,139.5653,139.691,14929.0
2017-07-19 11:10:00,177.85,178.13,177.85,178.1,11575.0,139.6831,139.903,139.6831,139.8795,11575.0
2017-07-19 11:15:00,178.12,178.18,178.07,178.15,23915.0,139.8952,139.9423,139.8559,139.9187,23915.0
2017-07-19 11:20:00,178.15,178.18,178.07,178.07,18861.0,139.9187,139.9423,139.8559,139.8559,18861.0
2017-07-19 11:25:00,178.09,178.36,178.08,178.15,14191.0,139.8716,140.0837,139.8638,139.9187,14191.0
2017-07-19 11:30:00,178.15,178.38,178.11,178.32,12182.0,139.9187,140.0994,139.8873,140.0523,12182.0
2017-07-19 11:35:00,178.37,178.59,178.37,178.55,21283.0,140.0915,140.2643,140.0915,140.2329,21283.0
2017-07-19 11:40:00,178.54,178.57,178.44,178.49,12539.0,140.2251,140.2486,140.1465,140.1858,12539.0
2017-07-19 11:45:00,178.48,178.61,178.43,178.49,25957.0,140.1779,140.28,140.1387,140.1858,25957.0
2017-07-19 11:50:00,178.46,178.55,178.27,178.32,8647.0,140.1622,140.2329,140.013,140.0523,8647.0
2017-07-19 11:55:00,178.35,178.49,178.33,178.37,6699.0,140.0758,140.1858,140.0601,140.0915,6699.0
2017-07-19 12:00:00,178.41,178.55,178.35,178.5,13437.0,140.123,140.2329,140.0758,140.1936,13437.0
2017-07-19 12:05:00,178.47,178.6,178.4,178.5,14224.0,140.1701,140.2722,140.1151,140.1936,14224.0
2017-07-19 12:10:00,178.5,178.55,178.39,178.41,8842.0,140.1936,140.2329,140.1072,140.123,8842.0
2017-07-19 12:15:00,178.41,178.73,178.41,178.66,17424.0,140.123,140.3743,140.123,140.3193,17424.0
2017-07-19 12:20:00,178.7,178.75,178.63,178.7,20402.0,140.3507,140.39,140.2957,140.3507,20402.0
2017-07-19 12:25:00,178.68,178.71,178.42,178.42,20615.0,140.335,140.3586,140.1308,140.1308,20615.0
2017-07-19 12:30:00,178.43,178.52,178.3,178.44,20831.0,140.1387,140.2093,140.0366,140.1465,20831.0
2017-07-19 12:35:00,178.43,178.48,178.26,178.36,11473.0,140.1387,140.1779,140.0051,140.0837,11473.0
2017-07-19 12:40:00,178.37,178.55,178.35,178.49,14450.0,140.0915,140.2329,140.0758,140.1858,14450.0
2017-07-19 12:45:00,178.46,178.57,178.37,178.55,13168.0,140.1622,140.2486,140.0915,140.2329,13168.0
2017-07-19 12:50:00,178.53,178.54,178.4,178.51,35278.0,140.2172,140.2251,140.1151,140.2015,35278.0
2017-07-19 12:55:00,178.51,178.63,178.42,178.6,17099.0,140.2015,140.2957,140.1308,140.2722,17099.0
2017-07-19 13:00:00,178.59,178.87,178.59,178.85,14919.0,140.2643,140.4842,140.2643,140.4685,14919.0
2017-07-19 13:05:00,178.86,178.88,178.67,178.76,11376.0,140.4764,140.4921,140.3272,140.3978,11376.0
2017-07-19 13:10:00,178.76,178.84,178.61,178.61,11091.0,140.3978,140.4607,140.28,140.28,11091.0
2017-07-19 13:15:00,178.61,178.77,178.59,178.66,13535.0,140.28,140.4057,140.2643,140.3193,13535.0
2017-07-19 13:20:00,178.69,178.73,178.58,178.64,8460.0,140.3429,140.3743,140.2565,140.3036,8460.0
2017-07-19 13:25:00,178.66,178.66,178.51,178.62,16676.0,140.3193,140.3193,140.2015,140.2879,16676.0
2017-07-19 13:30:00,178.58,178.75,178.56,178.58,16380.0,140.2565,140.39,140.2408,140.2565,16380.0
2017-07-19 13:35:00,178.61,178.74,178.6,178.65,15205.0,140.28,140.3821,140.2722,140.3114,15205.0
2017-07-19 13:40:00,178.67,178.82,178.67,178.75,22872.0,140.3272,140.445,140.3272,140.39,22872.0
2017-07-19 13:45:00,178.76,178.86,178.7,178.81,14951.0,140.3978,140.4764,140.3507,140.4371,14951.0
2017-07-19 13:50:00,178.85,178.86,178.65,178.67,13700.0,140.4685,140.4764,140.3114,140.3272,13700.0
2017-07-19 13:55:00,178.66,178.77,178.57,178.59,15316.0,140.3193,140.4057,140.2486,140.2643,15316.0
2017-07-19 14:00:00,178.56,178.74,178.56,178.68,14495.0,140.2408,140.3821,140.2408,140.335,14495.0
2017-07-19 14:05:00,178.65,178.94,178.64,178.92,19204.0,140.3114,140.5392,140.3036,140.5235,19204.0
2017-07-19 14:10:00,178.93,178.98,178.9,178.92,10182.0,140.5314,140.5706,140.5078,140.5235,10182.0
2017-07-19 14:15:00,178.88,178.97,178.88,178.93,9728.0,140.4921,140.5628,140.4921,140.5314,9728.0
2017-07-19 14:20:00,178.94,178.96,178.79,178.84,7386.0,140.5392,140.5549,140.4214,140.4607,7386.0
2017-07-19 14:25:00,178.86,178.92,178.82,178.86,11167.0,140.4764,140.5235,140.445,140.4764,11167.0
2017-07-19 14:30:00,178.84,178.87,178.74,178.82,11689.0,140.4607,140.4842,140.3821,140.445,11689.0
2017-07-19 14:35:00,178.81,178.83,178.72,178.81,14396.0,140.4371,140.4528,140.3664,140.4371,14396.0
2017-07-19 14:40:00,178.79,178.81,178.71,178.77,13283.0,140.4214,140.4371,140.3586,140.4057,13283.0
2017-07-19 14:45:00,178.75,178.88,178.74,178.86,7166.0,140.39,140.4921,140.3821,140.4764,7166.0
2017-07-19 14:50:00,178.9,178.96,178.86,178.88,12180.0,140.5078,140.5549,140.4764,140.4921,12180.0
2017-07-19 14:55:00,178.9,178.93,178.76,178.81,36476.0,140.5078,140.5314,140.3978,140.4371,36476.0
2017-07-19 15:00:00,178.83,178.85,178.66,178.7,17637.0,140.4528,140.4685,140.3193,140.3507,17637.0
2017-07-19 15:05:00,178.72,178.88,178.71,178.84,9233.0,140.3664,140.4921,140.3586,140.4607,9233.0
2017-07-19 15:10:00,178.86,178.95,178.84,178.91,13948.0,140.4764,140.5471,140.4607,140.5156,13948.0
2017-07-19 15:15:00,178.9,179.02,178.9,178.99,45386.0,140.5078,140.602,140.5078,140.5785,45386.0
2017-07-19 15:20:00,178.99,179.02,178.77,178.88,27225.0,140.5785,140.602,140.4057,140.4921,27225.0
2017-07-19 15:25:00,178.85,179.0,178.85,178.99,26261.0,140.4685,140.5863,140.4685,140.5785,26261.0
2017-07-19 15:30:00,178.97,179.04,178.91,179.01,26255.0,140.5628,140.6178,140.5156,140.5942,26255.0
2017-07-19 15:35:00,179.0,179.02,178.94,178.94,19868.0,140.5863,140.602,140.5392,140.5392,19868.0
2017-07-19 15:40:00,178.95,179.0,178.87,178.99,35263.0,140.5471,140.5863,140.4842,140.5785,35263.0
2017-07-19 15:45:00,178.98,179.04,178.92,179.02,90107.0,140.5706,140.6178,140.5235,140.602,90107.0
2017-07-19 15:50:00,179.03,179.2,179.03,179.06,77624.0,140.6099,140.7434,140.6099,140.6335,77624.0
2017-07-19 15:55:00,179.07,179.2,179.0,179.2,113485.0,140.6413,140.7434,140.5863,140.7434,113485.0
2017-07-20 09:30:00,179.05,179.75,178.88,179.3,73227.0,140.6256,141.1754,140.4921,140.822,73227.0
2017-07-20 09:35:00,179.2,179.85,179.2,179.78,31754.0,140.7434,141.2539,140.7434,141.1989,31754.0
2017-07-20 09:40:00,179.74,180.09,179.62,179.9,109915.0,141.1675,141.4424,141.0733,141.2932,109915.0
2017-07-20 09:45:00,179.95,180.05,179.76,180.01,75965.0,141.3325,141.411,141.1832,141.3796,75965.0
2017-07-20 09:50:00,180.0,180.18,179.93,180.0,49021.0,141.3717,141.5131,141.3168,141.3717,49021.0
2017-07-20 09:55:00,180.04,180.12,179.8,179.86,79561.0,141.4032,141.466,141.2147,141.2618,79561.0
2017-07-20 10:00:00,179.87,180.15,179.62,180.1,23987.0,141.2696,141.4895,141.0733,141.4503,23987.0
2017-07-20 10:05:00,180.07,180.18,179.93,180.09,19245.0,141.4267,141.5131,141.3168,141.4424,19245.0
2017-07-20 10:10:00,180.07,180.35,180.0,180.09,42901.0,141.4267,141.6466,141.3717,141.4424,42901.0
2017-07-20 10:15:00,180.13,180.3,179.84,180.2,32394.0,141.4738,141.6074,141.2461,141.5288,32394.0
2017-07-20 10:20:00,180.12,180.13,179.96,180.1,11046.0,141.466,141.4738,141.3403,141.4503,11046.0
2017-07-20 10:25:00,180.13,180.3,180.07,180.3,18930.0,141.4738,141.6074,141.4267,141.6074,18930.0
2017-07-20 10:30:00,180.31,180.33,179.71,179.78,48258.0,141.6152,141.6309,141.144,141.1989,48258.0
2017-07-20 10:35:00,179.74,179.97,179.48,179.48,17842.0,141.1675,141.3482,140.9633,140.9633,17842.0
2017-07-20 10:40:00,179.52,179.82,179.42,179.75,24861.0,140.9947,141.2304,140.9162,141.1754,24861.0
2017-07-20 10:45:00,179.73,180.1,179.73,180.0,23982.0,141.1597,141.4503,141.1597,141.3717,23982.0
2017-07-20 10:50:00,180.04,180.04,179.9,179.91,21581.0,141.4032,141.4032,141.2932,141.301,21581.0
2017-07-20 10:55:00,179.92,180.04,179.68,179.85,22333.0,141.3089,141.4032,141.1204,141.2539,22333.0
2017-07-20 11:00:00,179.87,180.06,179.81,180.0,30107.0,141.2696,141.4189,141.2225,141.3717,30107.0
2017-07-20 11:05:00,180.06,180.14,179.98,179.99,21475.0,141.4189,141.4817,141.356,141.3639,21475.0
2017-07-20 11:10:00,180.0,180.1,179.96,180.1,16670.0,141.3717,141.4503,141.3403,141.4503,16670.0
2017-07-20 11:15:00,180.1,180.17,179.9,179.9,16378.0,141.4503,141.5053,141.2932,141.2932,16378.0
2017-07-20 11:20:00,179.91,179.99,179.78,179.79,39567.0,141.301,141.3639,141.1989,141.2068,39567.0
2017-07-20 11:25:00,179.76,179.78,179.42,179.66,32596.0,141.1832,141.1989,140.9162,141.1047,32596.0
2017-07-20 11:30:00,179.63,179.78,179.32,179.72,27547.0,141.0811,141.1989,140.8377,141.1518,27547.0
2017-07-20 11:35:00,179.71,179.81,179.55,179.76,10017.0,141.144,141.2225,141.0183,141.1832,10017.0
2017-07-20 11:40:00,179.78,179.91,179.68,179.91,26237.0,141.1989,141.301,141.1204,141.301,26237.0
2017-07-20 11:45:00,179.92,180.02,179.83,179.95,30633.0,141.3089,141.3874,141.2382,141.3325,30633.0
2017-07-20 11:50:00,179.92,180.06,179.91,180.03,14932.0,141.3089,141.4189,141.301,141.3953,14932.0
2017-07-20 11:55:00,179.99,180.08,179.96,180.04,11576.0,141.3639,141.4346,141.3403,141.4032,11576.0
2017-07-20 12:00:00,180.04,180.07,179.88,179.99,19479.0,141.4032,141.4267,141.2775,141.3639,19479.0
2017-07-20 12:05:00,179.95,180.2,179.91,180.13,21468.0,141.3325,141.5288,141.301,141.4738,21468.0
2017-07-20 12:10:00,180.15,180.24,180.13,180.19,36519.0,141.4895,141.5602,141.4738,141.521,36519.0
2017-07-20 12:15:00,180.22,180.27,180.15,180.22,10100.0,141.5445,141.5838,141.4895,141.5445,10100.0
2017-07-20 12:20:00,180.23,180.5,180.21,180.42,20430.0,141.5524,141.7644,141.5367,141.7016,20430.0
2017-07-20 12:25:00,180.42,180.58,180.42,180.48,43025.0,141.7016,141.8273,141.7016,141.7487,43025.0
2017-07-20 12:30:00,180.48,180.56,180.44,180.51,21360.0,141.7487,141.8116,141.7173,141.7723,21360.0
2017-07-20 12:35:00,180.5,180.62,180.45,180.62,18984.0,141.7644,141.8587,141.7252,141.8587,18984.0
2017-07-20 12:40:00,180.64,180.73,180.59,180.59,12292.0,141.8744,141.9451,141.8351,141.8351,12292.0
2017-07-20 12:45:00,180.54,180.55,180.25,180.25,9473.0,141.7958,141.8037,141.5681,141.5681,9473.0
2017-07-20 12:50:00,180.28,180.3,180.07,180.22,13944.0,141.5916,141.6074,141.4267,141.5445,13944.0
2017-07-20 12:55:00,180.24,180.45,180.23,180.34,10770.0,141.5602,141.7252,141.5524,141.6388,10770.0
2017-07-20 13:00:00,180.36,180.38,180.03,180.1,13352.0,141.6545,141.6702,141.3953,141.4503,13352.0
2017-07-20 13:05:00,180.07,180.11,179.93,180.1,7853.0,141.4267,141.4581,141.3168,141.4503,7853.0
2017-07-20 13:10:00,180.11,180.23,180.1,180.19,8202.0,141.4581,141.5524,141.4503,141.521,8202.0
2017-07-20 13:15:00,180.23,180.28,180.14,180.19,7163.0,141.5524,141.5916,141.4817,141.521,7163.0
2017-07-20 13:20:00,180.24,180.33,179.99,180.1,22863.0,141.5602,141.6309,141.3639,141.4503,22863.0
2017-07-20 13:25:00,180.13,180.14,179.94,180.02,25781.0,141.4738,141.4817,141.3246,141.3874,25781.0
2017-07-20 13:30:00,180.04,180.14,180.0,180.07,13300.0,141.4032,141.4817,141.3717,141.4267,13300.0
2017-07-20 13:35:00,180.07,180.14,179.87,179.94,16198.0,141.4267,141.4817,141.2696,141.3246,16198.0
2017-07-20 13:40:00,179.94,180.01,179.93,179.97,12770.0,141.3246,141.3796,141.3168,141.3482,12770.0
2017-07-20 13:45:00,179.95,180.09,179.92,179.98,31467.0,141.3325,141.4424,141.3089,141.356,31467.0
2017-07-20 13:50:00,179.98,180.04,179.91,179.96,17121.0,141.356,141.4032,141.301,141.3403,17121.0
2017-07-20 13:55:00,179.95,179.98,179.89,179.9,24664.0,141.3325,141.356,141.2853,141.2932,24664.0
2017-07-20 14:00:00,179.89,179.99,179.79,179.86,35136.0,141.2853,141.3639,141.2068,141.2618,35136.0
2017-07-20 14:05:00,179.88,179.88,179.63,179.76,40330.0,141.2775,141.2775,141.0811,141.1832,40330.0
2017-07-20 14:10:00,179.78,179.93,179.77,179.85,38720.0,141.1989,141.3168,141.1911,141.2539,38720.0
2017-07-20 14:15:00,179.85,180.0,179.81,179.88,29224.0,141.2539,141.3717,141.2225,141.2775,29224.0
2017-07-20 14:20:00,179.85,179.88,179.65,179.69,19733.0,141.2539,141.2775,141.0968,141.1283,19733.0
2017-07-20 14:25:00,179.66,179.69,179.61,179.66,24266.0,141.1047,141.1283,141.0654,141.1047,24266.0
2017-07-20 14:30:00,179.65,179.71,179.57,179.68,20412.0,141.0968,141.144,141.034,141.1204,20412.0
2017-07-20 14:35:00,179.69,179.69,179.2,179.36,32824.0,141.1283,141.1283,140.7434,140.8691,32824.0
2017-07-20 14:40:00,179.4,179.51,179.33,179.48,8363.0,140.9005,140.9869,140.8455,140.9633,8363.0
2017-07-20 14:45:00,179.48,179.51,179.31,179.31,13390.0,140.9633,140.9869,140.8298,140.8298,13390.0
2017-07-20 14:50:00,179.33,179.49,179.33,179.45,13774.0,140.8455,140.9712,140.8455,140.9398,13774.0
2017-07-20 14:55:00,179.43,179.52,179.41,179.48,19184.0,140.9241,140.9947,140.9083,140.9633,19184.0
2017-07-20 15:00:00,179.5,179.51,179.32,179.44,34319.0,140.979,140.9869,140.8377,140.9319,34319.0
2017-07-20 15:05:00,179.42,179.47,179.33,179.43,15496.0,140.9162,140.9555,140.8455,140.9241,15496.0
2017-07-20 15:10:00,179.41,179.58,179.33,179.56,28500.0,140.9083,141.0419,140.8455,141.0262,28500.0
2017-07-20 15:15:00,179.55,179.6,179.44,179.47,24207.0,141.0183,141.0576,140.9319,140.9555,24207.0
2017-07-20 15:20:00,179.45,179.45,179.37,179.4,17008.0,140.9398,140.9398,140.8769,140.9005,17008.0
2017-07-20 15:25:00,179.42,179.49,179.42,179.49,17265.0,140.9162,140.9712,140.9162,140.9712,17265.0
2017-07-20 15:30:00,179.47,179.61,179.42,179.52,23251.0,140.9555,141.0654,140.9162,140.9947,23251.0
2017-07-20 15:35:00,179.52,179.61,179.52,179.6,26854.0,140.9947,141.0654,140.9947,141.0576,26854.0
2017-07-20 15:40:00,179.6,179.6,179.36,179.36,48968.0,141.0576,141.0576,140.8691,140.8691,48968.0
2017-07-20 15:45:00,179.36,179.53,179.29,179.4,48621.0,140.8691,141.0026,140.8141,140.9005,48621.0
2017-07-20 15:50:00,179.38,179.43,179.21,179.25,58187.0,140.8848,140.9241,140.7513,140.7827,58187.0
2017-07-20 15:55:00,179.26,179.35,179.16,179.33,75092.0,140.7905,140.8612,140.712,140.8455,75092.0
2017-07-21 09:30:00,179.67,180.55,179.16,179.53,318123.0,141.1126,141.8037,140.712,141.0026,318123.0
2017-07-21 09:35:00,179.54,180.0,179.27,179.82,37430.0,141.0105,141.3717,140.7984,141.2304,37430.0
2017-07-21 09:40:00,179.8,179.86,179.6,179.73,32957.0,141.2147,141.2618,141.0576,141.1597,32957.0
2017-07-21 09:45:00,179.74,179.91,179.62,179.77,35854.0,141.1675,141.301,141.0733,141.1911,35854.0
2017-07-21 09:50:00,179.78,179.84,179.61,179.68,19596.0,141.1989,141.2461,141.0654,141.1204,19596.0
2017-07-21 09:55:00,179.67,180.0,179.67,179.89,20005.0,141.1126,141.3717,141.1126,141.2853,20005.0
2017-07-21 10:00:00,179.85,179.92,179.67,179.82,21651.0,141.2539,141.3089,141.1126,141.2304,21651.0
2017-07-21 10:05:00,179.86,180.0,179.82,180.0,36258.0,141.2618,141.3717,141.2304,141.3717,36258.0
2017-07-21 10:10:00,179.97,180.02,179.78,179.92,45895.0,141.3482,141.3874,141.1989,141.3089,45895.0
2017-07-21 10:15:00,179.92,180.0,179.87,179.96,14051.0,141.3089,141.3717,141.2696,141.3403,14051.0
2017-07-21 10:20:00,179.94,179.97,179.85,179.89,20481.0,141.3246,141.3482,141.2539,141.2853,20481.0
2017-07-21 10:25:00,179.87,179.95,179.76,179.76,15872.0,141.2696,141.3325,141.1832,141.1832,15872.0
2017-07-21 10:30:00,179.79,179.91,179.74,179.8,14200.0,141.2068,141.301,141.1675,141.2147,14200.0
2017-07-21 10:35:00,179.84,179.95,179.81,179.84,19053.0,141.2461,141.3325,141.2225,141.2461,19053.0
2017-07-21 10:40:00,179.86,179.97,179.82,179.87,10502.0,141.2618,141.3482,141.2304,141.2696,10502.0
2017-07-21 10:45:00,179.87,180.0,179.82,179.85,25712.0,141.2696,141.3717,141.2304,141.2539,25712.0
2017-07-21 10:50:00,179.85,179.98,179.82,179.94,8763.0,141.2539,141.356,141.2304,141.3246,8763.0
2017-07-21 10:55:00,179.92,179.92,179.65,179.65,14075.0,141.3089,141.3089,141.0968,141.0968,14075.0
2017-07-21 11:00:00,179.68,179.85,179.66,179.77,14658.0,141.1204,141.2539,141.1047,141.1911,14658.0
2017-07-21 11:05:00,179.7,179.73,179.53,179.66,10485.0,141.1361,141.1597,141.0026,141.1047,10485.0
2017-07-21 11:10:00,179.64,179.76,179.61,179.7,10382.0,141.089,141.1832,141.0654,141.1361,10382.0
2017-07-21 11:15:00,179.71,179.84,179.67,179.83,14454.0,141.144,141.2461,141.1126,141.2382,14454.0
2017-07-21 11:20:00,179.83,179.84,179.68,179.72,7314.0,141.2382,141.2461,141.1204,141.1518,7314.0
2017-07-21 11:25:00,179.71,179.79,179.65,179.77,6393.0,141.144,141.2068,141.0968,141.1911,6393.0
2017-07-21 11:30:00,179.81,179.84,179.75,179.78,11696.0,141.2225,141.2461,141.1754,141.1989,11696.0
2017-07-21 11:35:00,179.85,179.96,179.85,179.95,8995.0,141.2539,141.3403,141.2539,141.3325,8995.0
2017-07-21 11:40:00,179.93,179.95,179.86,179.86,8187.0,141.3168,141.3325,141.2618,141.2618,8187.0
2017-07-21 11:45:00,179.83,179.87,179.72,179.83,14331.0,141.2382,141.2696,141.1518,141.2382,14331.0
2017-07-21 11:50:00,179.82,180.0,179.82,179.95,7292.0,141.2304,141.3717,141.2304,141.3325,7292.0
2017-07-21 11:55:00,179.93,180.03,179.9,179.9,42655.0,141.3168,141.3953,141.2932,141.2932,42655.0
2017-07-21 12:00:00,179.93,180.0,179.93,179.94,5026.0,141.3168,141.3717,141.3168,141.3246,5026.0
2017-07-21 12:05:00,179.96,180.0,179.93,179.96,11854.0,141.3403,141.3717,141.3168,141.3403,11854.0
2017-07-21 12:10:00,179.97,180.01,179.92,179.95,37805.0,141.3482,141.3796,141.3089,141.3325,37805.0
2017-07-21 12:15:00,179.96,180.0,179.89,179.91,9793.0,141.3403,141.3717,141.2853,141.301,9793.0
2017-07-21 12:20:00,179.91,179.94,179.87,179.89,8127.0,141.301,141.3246,141.2696,141.2853,8127.0
2017-07-21 12:25:00,179.93,179.94,179.83,179.84,4723.0,141.3168,141.3246,141.2382,141.2461,4723.0
2017-07-21 12:30:00,179.86,179.91,179.73,179.88,6704.0,141.2618,141.301,141.1597,141.2775,6704.0
2017-07-21 12:35:00,179.86,179.91,179.82,179.86,9532.0,141.2618,141.301,141.2304,141.2618,9532.0
2017-07-21 12:40:00,179.87,179.93,179.85,179.91,7014.0,141.2696,141.3168,141.2539,141.301,7014.0
2017-07-21 12:45:00,179.9,179.95,179.9,179.92,10962.0,141.2932,141.3325,141.2932,141.3089,10962.0
2017-07-21 12:50:00,179.93,179.95,179.9,179.94,9392.0,141.3168,141.3325,141.2932,141.3246,9392.0
2017-07-21 12:55:00,179.95,179.95,179.87,179.94,9765.0,141.3325,141.3325,141.2696,141.3246,9765.0
2017-07-21 13:00:00,179.93,179.93,179.82,179.89,13132.0,141.3168,141.3168,141.2304,141.2853,13132.0
2017-07-21 13:05:00,179.87,179.92,179.81,179.91,11756.0,141.2696,141.3089,141.2225,141.301,11756.0
2017-07-21 13:10:00,179.92,180.0,179.89,179.97,14041.0,141.3089,141.3717,141.2853,141.3482,14041.0
2017-07-21 13:15:00,179.97,180.0,179.91,179.98,21551.0,141.3482,141.3717,141.301,141.356,21551.0
2017-07-21 13:20:00,179.99,180.0,179.94,179.97,11053.0,141.3639,141.3717,141.3246,141.3482,11053.0
2017-07-21 13:25:00,179.95,179.99,179.92,179.98,7997.0,141.3325,141.3639,141.3089,141.356,7997.0
2017-07-21 13:30:00,179.98,179.98,179.88,179.97,7631.0,141.356,141.356,141.2775,141.3482,7631.0
2017-07-21 13:35:00,179.95,180.0,179.92,179.97,10165.0,141.3325,141.3717,141.3089,141.3482,10165.0
2017-07-21 13:40:00,179.96,180.0,179.96,179.98,11178.0,141.3403,141.3717,141.3403,141.356,11178.0
2017-07-21 13:45:00,179.98,179.98,179.76,179.82,18323.0,141.356,141.356,141.1832,141.2304,18323.0
2017-07-21 13:50:00,179.81,179.86,179.72,179.78,11587.0,141.2225,141.2618,141.1518,141.1989,11587.0
2017-07-21 13:55:00,179.76,179.78,179.67,179.7,7958.0,141.1832,141.1989,141.1126,141.1361,7958.0
2017-07-21 14:00:00,179.7,179.75,179.66,179.72,15075.0,141.1361,141.1754,141.1047,141.1518,15075.0
2017-07-21 14:05:00,179.73,179.83,179.72,179.72,8602.0,141.1597,141.2382,141.1518,141.1518,8602.0
2017-07-21 14:10:00,179.74,179.9,179.72,179.78,12889.0,141.1675,141.2932,141.1518,141.1989,12889.0
2017-07-21 14:15:00,179.75,179.75,179.55,179.66,12981.0,141.1754,141.1754,141.0183,141.1047,12981.0
2017-07-21 14:20:00,179.65,179.7,179.5,179.58,25165.0,141.0968,141.1361,140.979,141.0419,25165.0
2017-07-21 14:25:00,179.61,179.9,179.58,179.88,27771.0,141.0654,141.2932,141.0419,141.2775,27771.0
2017-07-21 14:30:00,179.84,179.93,179.69,179.69,21382.0,141.2461,141.3168,141.1283,141.1283,21382.0
2017-07-21 14:35:00,179.73,179.88,179.73,179.85,27990.0,141.1597,141.2775,141.1597,141.2539,27990.0
2017-07-21 14:40:00,179.87,179.96,179.82,179.94,10998.0,141.2696,141.3403,141.2304,141.3246,10998.0
2017-07-21 14:45:00,179.92,179.96,179.88,179.92,8646.0,141.3089,141.3403,141.2775,141.3089,8646.0
2017-07-21 14:50:00,179.89,179.97,179.89,179.96,6191.0,141.2853,141.3482,141.2853,141.3403,6191.0
2017-07-21 14:55:00,179.96,179.97,179.85,179.9,14949.0,141.3403,141.3482,141.2539,141.2932,14949.0
2017-07-21 15:00:00,179.89,179.97,179.84,179.85,14608.0,141.2853,141.3482,141.2461,141.2539,14608.0
2017-07-21 15:05:00,179.88,179.98,179.88,179.96,10002.0,141.2775,141.356,141.2775,141.3403,10002.0
2017-07-21 15:10:00,179.98,179.99,179.9,179.91,14174.0,141.356,141.3639,141.2932,141.301,14174.0
2017-07-21 15:15:00,179.91,179.98,179.91,179.98,11925.0,141.301,141.356,141.301,141.356,11925.0
2017-07-21 15:20:00,179.95,180.03,179.93,179.98,26806.0,141.3325,141.3953,141.3168,141.356,26806.0
2017-07-21 15:25:00,179.99,179.99,179.86,179.92,22121.0,141.3639,141.3639,141.2618,141.3089,22121.0
2017-07-21 15:30:00,179.94,180.0,179.92,179.98,20316.0,141.3246,141.3717,141.3089,141.356,20316.0
2017-07-21 15:35:00,179.92,180.02,179.92,179.96,42502.0,141.3089,141.3874,141.3089,141.3403,42502.0
2017-07-21 15:40:00,179.99,180.04,179.92,179.99,39501.0,141.3639,141.4032,141.3089,141.3639,39501.0
2017-07-21 15:45:00,180.0,180.09,179.98,180.08,45572.0,141.3717,141.4424,141.356,141.4346,45572.0
2017-07-21 15:50:00,180.09,180.39,180.08,180.22,91700.0,141.4424,141.678,141.4346,141.5445,91700.0
2017-07-21 15:55:00,180.26,180.26,179.96,180.22,206885.0,141.5759,141.5759,141.3403,141.5445,206885.0
2017-07-24 09:30:00,180.19,180.4,179.85,180.03,56104.0,141.521,141.6859,141.2539,141.3953,56104.0
2017-07-24 09:35:00,180.03,180.19,179.91,180.13,36423.0,141.3953,141.521,141.301,141.4738,36423.0
2017-07-24 09:40:00,180.12,180.22,179.87,179.98,21916.0,141.466,141.5445,141.2696,141.356,21916.0
2017-07-24 09:45:00,179.92,180.14,179.88,180.02,29554.0,141.3089,141.4817,141.2775,141.3874,29554.0
2017-07-24 09:50:00,180.02,180.05,179.67,179.67,52639.0,141.3874,141.411,141.1126,141.1126,52639.0
2017-07-24 09:55:00,179.68,179.94,179.68,179.84,23408.0,141.1204,141.3246,141.1204,141.2461,23408.0
2017-07-24 10:00:00,179.85,179.87,179.28,179.44,21876.0,141.2539,141.2696,140.8062,140.9319,21876.0
2017-07-24 10:05:00,179.43,179.49,179.19,179.25,16084.0,140.9241,140.9712,140.7356,140.7827,16084.0
2017-07-24 10:10:00,179.23,179.39,179.2,179.3,19808.0,140.767,140.8926,140.7434,140.822,19808.0
2017-07-24 10:15:00,179.31,179.38,179.17,179.2,14931.0,140.8298,140.8848,140.7199,140.7434,14931.0
2017-07-24 10:20:00,179.21,179.23,178.94,179.03,20226.0,140.7513,140.767,140.5392,140.6099,20226.0
2017-07-24 10:25:00,179.04,179.29,178.99,179.29,27868.0,140.6178,140.8141,140.5785,140.8141,27868.0
2017-07-24 10:30:00,179.28,179.28,178.66,178.91,42531.0,140.8062,140.8062,140.3193,140.5156,42531.0
2017-07-24 10:35:00,178.93,179.43,178.92,179.4,27051.0,140.5314,140.9241,140.5235,140.9005,27051.0
2017-07-24 10:40:00,179.42,179.74,179.4,179.44,35024.0,140.9162,141.1675,140.9005,140.9319,35024.0
2017-07-24 10:45:00,179.39,179.67,179.19,179.53,26040.0,140.8926,141.1126,140.7356,141.0026,26040.0
2017-07-24 10:50:00,179.56,179.67,179.51,179.59,12993.0,141.0262,141.1126,140.9869,141.0497,12993.0
2017-07-24 10:55:00,179.66,179.79,179.53,179.76,12946.0,141.1047,141.2068,141.0026,141.1832,12946.0
2017-07-24 11:00:00,179.75,179.75,179.57,179.67,7993.0,141.1754,141.1754,141.034,141.1126,7993.0
2017-07-24 11:05:00,179.65,179.77,179.6,179.71,9009.0,141.0968,141.1911,141.0576,141.144,9009.0
2017-07-24 11:10:00,179.7,179.81,179.66,179.73,8364.0,141.1361,141.2225,141.1047,141.1597,8364.0
2017-07-24 11:15:00,179.75,179.82,179.74,179.77,4671.0,141.1754,141.2304,141.1675,141.1911,4671.0
2017-07-24 11:20:00,179.78,179.96,179.74,179.96,17543.0,141.1989,141.3403,141.1675,141.3403,17543.0
2017-07-24 11:25:00,179.96,179.99,179.78,179.94,15719.0,141.3403,141.3639,141.1989,141.3246,15719.0
2017-07-24 11:30:00,179.94,180.23,179.91,180.19,28134.0,141.3246,141.5524,141.301,141.521,28134.0
2017-07-24 11:35:00,180.18,180.3,180.11,180.3,7066.0,141.5131,141.6074,141.4581,141.6074,7066.0
2017-07-24 11:40:00,180.29,180.31,180.15,180.24,9410.0,141.5995,141.6152,141.4895,141.5602,9410.0
2017-07-24 11:45:00,180.24,180.45,180.22,180.43,7151.0,141.5602,141.7252,141.5445,141.7095,7151.0
2017-07-24 11:50:00,180.43,180.55,180.43,180.46,19582.0,141.7095,141.8037,141.7095,141.733,19582.0
2017-07-24 11:55:00,180.5,180.58,180.33,180.58,20043.0,141.7644,141.8273,141.6309,141.8273,20043.0
2017-07-24 12:00:00,180.58,180.58,180.38,180.4,6858.0,141.8273,141.8273,141.6702,141.6859,6858.0
2017-07-24 12:05:00,180.4,180.55,180.33,180.53,10504.0,141.6859,141.8037,141.6309,141.788,10504.0
2017-07-24 12:10:00,180.57,180.68,180.55,180.63,12293.0,141.8194,141.9058,141.8037,141.8665,12293.0
2017-07-24 12:15:00,180.63,180.65,180.54,180.58,5010.0,141.8665,141.8822,141.7958,141.8273,5010.0
2017-07-24 12:20:00,180.6,180.68,180.6,180.66,6655.0,141.843,141.9058,141.843,141.8901,6655.0
2017-07-24 12:25:00,180.66,180.86,180.61,180.83,13165.0,141.8901,142.0472,141.8508,142.0236,13165.0
2017-07-24 12:30:00,180.86,180.86,180.69,180.72,4235.0,142.0472,142.0472,141.9137,141.9372,4235.0
2017-07-24 12:35:00,180.7,180.81,180.68,180.8,7963.0,141.9215,142.0079,141.9058,142.0001,7963.0
2017-07-24 12:40:00,180.79,180.94,180.79,180.87,14037.0,141.9922,142.11,141.9922,142.055,14037.0
2017-07-24 12:45:00,180.89,180.93,180.71,180.77,6695.0,142.0707,142.1022,141.9294,141.9765,6695.0
2017-07-24 12:50:00,180.82,180.82,180.69,180.78,3336.0,142.0158,142.0158,141.9137,141.9843,3336.0
2017-07-24 12:55:00,180.82,180.9,180.71,180.9,12019.0,142.0158,142.0786,141.9294,142.0786,12019.0
2017-07-24 13:00:00,180.89,180.91,180.7,180.71,14082.0,142.0707,142.0864,141.9215,141.9294,14082.0
2017-07-24 13:05:00,180.75,180.86,180.75,180.85,19075.0,141.9608,142.0472,141.9608,142.0393,19075.0
2017-07-24 13:10:00,180.85,180.93,180.85,180.9,10816.0,142.0393,142.1022,142.0393,142.0786,10816.0
2017-07-24 13:15:00,180.9,180.95,180.88,180.91,9574.0,142.0786,142.1179,142.0629,142.0864,9574.0
2017-07-24 13:20:00,180.94,180.95,180.85,180.85,6047.0,142.11,142.1179,142.0393,142.0393,6047.0
2017-07-24 13:25:00,180.85,180.95,180.8,180.9,22715.0,142.0393,142.1179,142.0001,142.0786,22715.0
2017-07-24 13:30:00,180.91,180.92,180.85,180.89,4039.0,142.0864,142.0943,142.0393,142.0707,4039.0
2017-07-24 13:35:00,180.87,180.93,180.86,180.87,6013.0,142.055,142.1022,142.0472,142.055,6013.0
2017-07-24 13:40:00,180.92,180.95,180.89,180.95,3800.0,142.0943,142.1179,142.0707,142.1179,3800.0
2017-07-24 13:45:00,180.94,181.0,180.91,180.96,11751.0,142.11,142.1571,142.0864,142.1257,11751.0
2017-07-24 13:50:00,180.98,180.99,180.88,180.99,10431.0,142.1414,142.1493,142.0629,142.1493,10431.0
2017-07-24 13:55:00,180.95,181.11,180.93,181.1,51636.0,142.1179,142.2435,142.1022,142.2357,51636.0
2017-07-24 14:00:00,181.08,181.14,181.06,181.08,7675.0,142.22,142.2671,142.2043,142.22,7675.0
2017-07-24 14:05:00,181.08,181.1,180.87,180.89,12726.0,142.22,142.2357,142.055,142.0707,12726.0
2017-07-24 14:10:00,180.91,181.11,180.89,181.04,14402.0,142.0864,142.2435,142.0707,142.1885,14402.0
2017-07-24 14:15:00,181.03,181.03,180.95,181.02,10815.0,142.1807,142.1807,142.1179,142.1728,10815.0
2017-07-24 14:20:00,181.04,181.15,181.04,181.06,7384.0,142.1885,142.2749,142.1885,142.2043,7384.0
2017-07-24 14:25:00,181.03,181.09,181.0,181.01,13387.0,142.1807,142.2278,142.1571,142.165,13387.0
2017-07-24 14:30:00,181.0,181.03,180.9,181.02,28677.0,142.1571,142.1807,142.0786,142.1728,28677.0
2017-07-24 14:35:00,181.01,181.06,180.96,181.02,22725.0,142.165,142.2043,142.1257,142.1728,22725.0
2017-07-24 14:40:00,181.01,181.03,180.96,180.99,7257.0,142.165,142.1807,142.1257,142.1493,7257.0
2017-07-24 14:45:00,181.0,181.2,180.99,181.19,14561.0,142.1571,142.3142,142.1493,142.3064,14561.0
2017-07-24 14:50:00,181.18,181.32,181.17,181.18,28701.0,142.2985,142.4085,142.2907,142.2985,28701.0
2017-07-24 14:55:00,181.19,181.22,181.03,181.06,13645.0,142.3064,142.3299,142.1807,142.2043,13645.0
2017-07-24 15:00:00,181.07,181.39,180.95,181.24,40615.0,142.2121,142.4634,142.1179,142.3456,40615.0
2017-07-24 15:05:00,181.19,181.24,181.04,181.11,23379.0,142.3064,142.3456,142.1885,142.2435,23379.0
2017-07-24 15:10:00,181.11,181.43,181.05,181.41,18646.0,142.2435,142.4949,142.1964,142.4791,18646.0
2017-07-24 15:15:00,181.43,181.46,181.29,181.29,24502.0,142.4949,142.5184,142.3849,142.3849,24502.0
2017-07-24 15:20:00,181.27,181.31,181.14,181.18,16333.0,142.3692,142.4006,142.2671,142.2985,16333.0
2017-07-24 15:25:00,181.18,181.28,181.15,181.26,15834.0,142.2985,142.377,142.2749,142.3613,15834.0
2017-07-24 15:30:00,181.24,181.25,181.07,181.07,19067.0,142.3456,142.3535,142.2121,142.2121,19067.0
2017-07-24 15:35:00,181.08,181.2,181.03,181.1,23020.0,142.22,142.3142,142.1807,142.2357,23020.0
2017-07-24 15:40:00,181.14,181.36,181.12,181.28,24483.0,142.2671,142.4399,142.2514,142.377,24483.0
2017-07-24 15:45:00,181.26,181.3,181.19,181.28,48252.0,142.3613,142.3928,142.3064,142.377,48252.0
2017-07-24 15:50:00,181.27,181.28,181.0,181.01,56987.0,142.3692,142.377,142.1571,142.165,56987.0
2017-07-24 15:55:00,180.99,181.13,180.92,181.06,195356.0,142.1493,142.2592,142.0943,142.2043,195356.0
2017-07-25 09:30:00,182.05,182.05,181.4,181.71,99039.0,142.9818,142.9818,142.4713,142.7148,99039.0
2017-07-25 09:35:00,181.71,182.38,181.71,182.3,79893.0,142.7148,143.241,142.7148,143.1782,79893.0
2017-07-25 09:40:00,182.37,182.6,181.74,182.0,58106.0,143.2331,143.4138,142.7383,142.9425,58106.0
2017-07-25 09:45:00,182.04,182.04,181.28,181.39,57218.0,142.9739,142.9739,142.377,142.4634,57218.0
2017-07-25 09:50:00,181.34,181.47,181.12,181.22,42168.0,142.4242,142.5263,142.2514,142.3299,42168.0
2017-07-25 09:55:00,181.25,181.37,181.15,181.27,24369.0,142.3535,142.4477,142.2749,142.3692,24369.0
2017-07-25 10:00:00,181.27,181.43,181.02,181.25,57188.0,142.3692,142.4949,142.1728,142.3535,57188.0
2017-07-25 10:05:00,181.25,181.73,181.22,181.62,36739.0,142.3535,142.7305,142.3299,142.6441,36739.0
2017-07-25 10:10:00,181.6,181.6,181.26,181.44,39126.0,142.6284,142.6284,142.3613,142.5027,39126.0
2017-07-25 10:15:00,181.46,181.7,181.31,181.69,21658.0,142.5184,142.7069,142.4006,142.6991,21658.0
2017-07-25 10:20:00,181.7,181.73,181.45,181.59,19274.0,142.7069,142.7305,142.5106,142.6205,19274.0
2017-07-25 10:25:00,181.6,181.71,181.44,181.58,31700.0,142.6284,142.7148,142.5027,142.6127,31700.0
2017-07-25 10:30:00,181.55,181.66,181.42,181.53,14116.0,142.5891,142.6755,142.487,142.5734,14116.0
2017-07-25 10:35:00,181.51,181.57,181.48,181.49,9004.0,142.5577,142.6048,142.5341,142.542,9004.0
2017-07-25 10:40:00,181.49,181.53,181.3,181.37,55732.0,142.542,142.5734,142.3928,142.4477,55732.0
2017-07-25 10:45:00,181.34,181.34,180.9,180.98,29981.0,142.4242,142.4242,142.0786,142.1414,29981.0
2017-07-25 10:50:00,180.96,181.06,180.77,180.86,38642.0,142.1257,142.2043,141.9765,142.0472,38642.0
2017-07-25 10:55:00,180.9,180.96,180.6,180.81,24550.0,142.0786,142.1257,141.843,142.0079,24550.0
2017-07-25 11:00:00,180.77,180.98,180.69,180.94,21349.0,141.9765,142.1414,141.9137,142.11,21349.0
2017-07-25 11:05:00,180.98,181.01,180.88,180.94,15153.0,142.1414,142.165,142.0629,142.11,15153.0
2017-07-25 11:10:00,180.91,180.93,180.51,180.56,18261.0,142.0864,142.1022,141.7723,141.8116,18261.0
2017-07-25 11:15:00,180.53,181.09,180.53,181.05,26736.0,141.788,142.2278,141.788,142.1964,26736.0
2017-07-25 11:20:00,180.98,181.09,180.72,180.72,18241.0,142.1414,142.2278,141.9372,141.9372,18241.0
2017-07-25 11:25:00,180.72,180.81,180.34,180.43,67078.0,141.9372,142.0079,141.6388,141.7095,67078.0
2017-07-25 11:30:00,180.47,180.56,180.34,180.56,14054.0,141.7409,141.8116,141.6388,141.8116,14054.0
2017-07-25 11:35:00,180.56,180.94,180.5,180.86,42851.0,141.8116,142.11,141.7644,142.0472,42851.0
2017-07-25 11:40:00,180.85,180.86,180.46,180.86,28851.0,142.0393,142.0472,141.733,142.0472,28851.0
2017-07-25 11:45:00,180.88,180.9,180.37,180.76,57737.0,142.0629,142.0786,141.6623,141.9686,57737.0
2017-07-25 11:50:00,180.8,180.86,180.49,180.74,57677.0,142.0001,142.0472,141.7566,141.9529,57677.0
2017-07-25 11:55:00,180.76,180.94,180.68,180.8,30662.0,141.9686,142.11,141.9058,142.0001,30662.0
2017-07-25 12:00:00,180.83,180.98,180.82,180.93,10112.0,142.0236,142.1414,142.0158,142.1022,10112.0
2017-07-25 12:05:00,180.94,181.0,180.57,180.97,29491.0,142.11,142.1571,141.8194,142.1336,29491.0
2017-07-25 12:10:00,180.87,180.87,180.72,180.82,8428.0,142.055,142.055,141.9372,142.0158,8428.0
2017-07-25 12:15:00,180.85,180.96,180.75,180.92,20250.0,142.0393,142.1257,141.9608,142.0943,20250.0
2017-07-25 12:20:00,180.89,180.91,180.77,180.81,21395.0,142.0707,142.0864,141.9765,142.0079,21395.0
2017-07-25 12:25:00,180.84,180.92,180.82,180.86,4327.0,142.0315,142.0943,142.0158,142.0472,4327.0
2017-07-25 12:30:00,180.89,181.07,180.85,180.99,55460.0,142.0707,142.2121,142.0393,142.1493,55460.0
2017-07-25 12:35:00,180.93,181.01,180.92,180.96,27087.0,142.1022,142.165,142.0943,142.1257,27087.0
2017-07-25 12:40:00,180.95,181.05,180.91,181.02,32541.0,142.1179,142.1964,142.0864,142.1728,32541.0
2017-07-25 12:45:00,181.05,181.05,180.96,181.04,9597.0,142.1964,142.1964,142.1257,142.1885,9597.0
2017-07-25 12:50:00,181.04,181.06,180.97,180.99,20802.0,142.1885,142.2043,142.1336,142.1493,20802.0
2017-07-25 12:55:00,181.0,181.25,180.98,181.14,20795.0,142.1571,142.3535,142.1414,142.2671,20795.0
2017-07-25 13:00:00,181.15,181.17,181.04,181.04,12256.0,142.2749,142.2907,142.1885,142.1885,12256.0
2017-07-25 13:05:00,181.04,181.08,180.93,181.05,36443.0,142.1885,142.22,142.1022,142.1964,36443.0
2017-07-25 13:10:00,181.03,181.06,180.95,181.0,15722.0,142.1807,142.2043,142.1179,142.1571,15722.0
2017-07-25 13:15:00,181.02,181.05,180.94,180.98,5520.0,142.1728,142.1964,142.11,142.1414,5520.0
2017-07-25 13:20:00,180.97,181.05,180.96,180.96,7336.0,142.1336,142.1964,142.1257,142.1257,7336.0
2017-07-25 13:25:00,180.97,181.08,180.95,181.08,12587.0,142.1336,142.22,142.1179,142.22,12587.0
2017-07-25 13:30:00,181.06,181.08,181.0,181.06,6458.0,142.2043,142.22,142.1571,142.2043,6458.0
2017-07-25 13:35:00,181.07,181.17,181.07,181.16,10198.0,142.2121,142.2907,142.2121,142.2828,10198.0
2017-07-25 13:40:00,181.14,181.16,181.09,181.11,5527.0,142.2671,142.2828,142.2278,142.2435,5527.0
2017-07-25 13:45:00,181.09,181.13,181.07,181.1,7639.0,142.2278,142.2592,142.2121,142.2357,7639.0
2017-07-25 13:50:00,181.09,181.17,181.09,181.17,11422.0,142.2278,142.2907,142.2278,142.2907,11422.0
2017-07-25 13:55:00,181.18,181.25,181.14,181.22,12286.0,142.2985,142.3535,142.2671,142.3299,12286.0
2017-07-25 14:00:00,181.2,181.2,181.09,181.13,9136.0,142.3142,142.3142,142.2278,142.2592,9136.0
2017-07-25 14:05:00,181.11,181.16,181.03,181.15,54246.0,142.2435,142.2828,142.1807,142.2749,54246.0
2017-07-25 14:10:00,181.16,181.23,181.1,181.13,15024.0,142.2828,142.3378,142.2357,142.2592,15024.0
2017-07-25 14:15:00,181.13,181.14,181.05,181.07,13480.0,142.2592,142.2671,142.1964,142.2121,13480.0
2017-07-25 14:20:00,181.07,181.19,181.05,181.13,10960.0,142.2121,142.3064,142.1964,142.2592,10960.0
2017-07-25 14:25:00,181.13,181.15,181.04,181.09,23263.0,142.2592,142.2749,142.1885,142.2278,23263.0
2017-07-25 14:30:00,181.11,181.18,181.03,181.16,40845.0,142.2435,142.2985,142.1807,142.2828,40845.0
2017-07-25 14:35:00,181.18,181.2,181.05,181.08,14787.0,142.2985,142.3142,142.1964,142.22,14787.0
2017-07-25 14:40:00,181.09,181.13,180.94,180.99,9526.0,142.2278,142.2592,142.11,142.1493,9526.0
2017-07-25 14:45:00,180.98,181.03,180.91,180.93,6785.0,142.1414,142.1807,142.0864,142.1022,6785.0
2017-07-25 14:50:00,180.93,181.03,180.89,181.02,19181.0,142.1022,142.1807,142.0707,142.1728,19181.0
2017-07-25 14:55:00,181.01,181.11,180.96,181.07,10555.0,142.165,142.2435,142.1257,142.2121,10555.0
2017-07-25 15:00:00,181.08,181.11,181.03,181.11,13392.0,142.22,142.2435,142.1807,142.2435,13392.0
2017-07-25 15:05:00,181.11,181.12,181.01,181.08,24759.0,142.2435,142.2514,142.165,142.22,24759.0
2017-07-25 15:10:00,181.09,181.17,180.97,180.98,39874.0,142.2278,142.2907,142.1336,142.1414,39874.0
2017-07-25 15:15:00,180.98,181.03,180.85,180.99,23362.0,142.1414,142.1807,142.0393,142.1493,23362.0
2017-07-25 15:20:00,180.99,181.08,180.94,180.97,54538.0,142.1493,142.22,142.11,142.1336,54538.0
2017-07-25 15:25:00,180.96,180.98,180.89,180.95,25702.0,142.1257,142.1414,142.0707,142.1179,25702.0
2017-07-25 15:30:00,180.95,181.19,180.94,181.09,31778.0,142.1179,142.3064,142.11,142.2278,31778.0
2017-07-25 15:35:00,181.1,181.12,180.85,180.85,72311.0,142.2357,142.2514,142.0393,142.0393,72311.0
2017-07-25 15:40:00,180.87,180.93,180.78,180.93,51813.0,142.055,142.1022,141.9843,142.1022,51813.0
2017-07-25 15:45:00,180.93,180.96,180.8,180.93,54239.0,142.1022,142.1257,142.0001,142.1022,54239.0
2017-07-25 15:50:00,180.91,180.93,180.51,180.83,172296.0,142.0864,142.1022,141.7723,142.0236,172296.0
2017-07-25 15:55:00,180.83,181.06,180.68,180.92,168198.0,142.0236,142.2043,141.9058,142.0943,168198.0
2017-07-26 09:30:00,176.0,176.78,175.5,176.72,270666.0,138.2301,138.8428,137.8374,138.7956,270666.0
2017-07-26 09:35:00,176.65,176.77,175.2,176.01,262165.0,138.7406,138.8349,137.6018,138.238,262165.0
2017-07-26 09:40:00,176.09,177.12,175.83,176.8,132581.0,138.3008,139.1098,138.0966,138.8585,132581.0
2017-07-26 09:45:00,176.91,177.85,176.84,177.64,110861.0,138.9449,139.6831,138.8899,139.5182,110861.0
2017-07-26 09:50:00,177.66,178.86,177.66,178.39,220766.0,139.5339,140.4764,139.5339,140.1072,220766.0
2017-07-26 09:55:00,178.34,178.7,177.74,177.74,113058.0,140.068,140.3507,139.5967,139.5967,113058.0
2017-07-26 10:00:00,177.69,177.96,177.23,177.4,137757.0,139.5575,139.7695,139.1962,139.3297,137757.0
2017-07-26 10:05:00,177.44,177.73,177.12,177.12,105864.0,139.3611,139.5889,139.1098,139.1098,105864.0
2017-07-26 10:10:00,177.11,177.13,176.7,176.77,69703.0,139.1019,139.1176,138.7799,138.8349,69703.0
2017-07-26 10:15:00,176.76,176.76,176.56,176.68,97326.0,138.827,138.827,138.67,138.7642,97326.0
2017-07-26 10:20:00,176.68,176.8,175.95,176.76,130805.0,138.7642,138.8585,138.1909,138.827,130805.0
2017-07-26 10:25:00,176.73,177.27,176.66,177.11,67923.0,138.8035,139.2276,138.7485,139.1019,67923.0
2017-07-26 10:30:00,177.07,177.4,176.92,177.4,49369.0,139.0705,139.3297,138.9527,139.3297,49369.0
2017-07-26 10:35:00,177.4,177.48,177.13,177.15,42922.0,139.3297,139.3925,139.1176,139.1333,42922.0
2017-07-26 10:40:00,177.15,177.16,176.83,176.84,44030.0,139.1333,139.1412,138.882,138.8899,44030.0
2017-07-26 10:45:00,176.86,176.93,176.82,176.84,28295.0,138.9056,138.9606,138.8742,138.8899,28295.0
2017-07-26 10:50:00,176.86,176.89,176.31,176.31,51896.0,138.9056,138.9291,138.4736,138.4736,51896.0
2017-07-26 10:55:00,176.32,176.51,176.0,176.24,61377.0,138.4815,138.6307,138.2301,138.4186,61377.0
2017-07-26 11:00:00,176.22,176.66,176.21,176.45,36859.0,138.4029,138.7485,138.3951,138.5836,36859.0
2017-07-26 11:05:00,176.44,176.45,176.11,176.13,36138.0,138.5757,138.5836,138.3165,138.3322,36138.0
2017-07-26 11:10:00,176.15,176.33,176.03,176.03,36500.0,138.3479,138.4893,138.2537,138.2537,36500.0
2017-07-26 11:15:00,176.03,176.3,176.0,176.28,45545.0,138.2537,138.4658,138.2301,138.4501,45545.0
2017-07-26 11:20:00,176.24,176.35,175.97,176.02,71005.0,138.4186,138.505,138.2066,138.2458,71005.0
2017-07-26 11:25:00,176.04,176.19,175.92,175.97,62109.0,138.2616,138.3794,138.1673,138.2066,62109.0
2017-07-26 11:30:00,176.02,176.13,175.98,176.03,38842.0,138.2458,138.3322,138.2144,138.2537,38842.0
2017-07-26 11:35:00,176.03,176.16,175.89,176.08,58198.0,138.2537,138.3558,138.1437,138.293,58198.0
2017-07-26 11:40:00,176.17,176.22,175.99,176.05,20955.0,138.3637,138.4029,138.2223,138.2694,20955.0
2017-07-26 11:45:00,176.04,176.11,175.78,175.89,31634.0,138.2616,138.3165,138.0574,138.1437,31634.0
2017-07-26 11:50:00,175.87,175.87,175.65,175.72,34775.0,138.128,138.128,137.9553,138.0102,34775.0
2017-07-26 11:55:00,175.75,175.8,175.61,175.63,36220.0,138.0338,138.0731,137.9238,137.9395,36220.0
2017-07-26 12:00:00,175.62,175.63,175.46,175.5,29382.0,137.9317,137.9395,137.806,137.8374,29382.0
2017-07-26 12:05:00,175.52,175.57,175.41,175.52,26660.0,137.8531,137.8924,137.7668,137.8531,26660.0
2017-07-26 12:10:00,175.5,175.67,175.5,175.57,20105.0,137.8374,137.971,137.8374,137.8924,20105.0
2017-07-26 12:15:00,175.56,175.6,175.42,175.45,23621.0,137.8846,137.916,137.7746,137.7982,23621.0
2017-07-26 12:20:00,175.45,175.61,175.42,175.49,38843.0,137.7982,137.9238,137.7746,137.8296,38843.0
2017-07-26 12:25:00,175.47,176.0,175.44,175.85,58834.0,137.8139,138.2301,137.7903,138.1123,58834.0
2017-07-26 12:30:00,175.84,175.84,175.7,175.77,20800.0,138.1045,138.1045,137.9945,138.0495,20800.0
2017-07-26 12:35:00,175.72,175.87,175.72,175.82,19424.0,138.0102,138.128,138.0102,138.0888,19424.0
2017-07-26 12:40:00,175.82,175.89,175.72,175.86,26274.0,138.0888,138.1437,138.0102,138.1202,26274.0
2017-07-26 12:45:00,175.85,176.46,175.83,176.42,39833.0,138.1123,138.5914,138.0966,138.56,39833.0
2017-07-26 12:50:00,176.45,176.58,176.31,176.42,15080.0,138.5836,138.6857,138.4736,138.56,15080.0
2017-07-26 12:55:00,176.41,176.44,176.29,176.37,18603.0,138.5522,138.5757,138.4579,138.5207,18603.0
2017-07-26 13:00:00,176.37,176.39,176.02,176.05,26712.0,138.5207,138.5364,138.2458,138.2694,26712.0
2017-07-26 13:05:00,176.12,176.13,175.86,176.06,18357.0,138.3244,138.3322,138.1202,138.2773,18357.0
2017-07-26 13:10:00,176.06,176.19,176.01,176.19,9922.0,138.2773,138.3794,138.238,138.3794,9922.0
2017-07-26 13:15:00,176.17,176.21,176.1,176.14,15327.0,138.3637,138.3951,138.3087,138.3401,15327.0
2017-07-26 13:20:00,176.15,176.18,175.95,176.04,10394.0,138.3479,138.3715,138.1909,138.2616,10394.0
2017-07-26 13:25:00,176.06,176.16,176.05,176.12,10288.0,138.2773,138.3558,138.2694,138.3244,10288.0
2017-07-26 13:30:00,176.08,176.1,176.0,176.0,11753.0,138.293,138.3087,138.2301,138.2301,11753.0
2017-07-26 13:35:00,176.0,176.11,176.0,176.06,8592.0,138.2301,138.3165,138.2301,138.2773,8592.0
2017-07-26 13:40:00,176.08,176.1,175.99,175.99,18960.0,138.293,138.3087,138.2223,138.2223,18960.0
2017-07-26 13:45:00,176.0,176.04,175.89,175.89,21130.0,138.2301,138.2616,138.1437,138.1437,21130.0
2017-07-26 13:50:00,175.93,175.94,175.82,175.87,14054.0,138.1752,138.183,138.0888,138.128,14054.0
2017-07-26 13:55:00,175.91,175.91,175.73,175.79,19894.0,138.1595,138.1595,138.0181,138.0652,19894.0
2017-07-26 14:00:00,175.8,176.05,175.77,175.86,22432.0,138.0731,138.2694,138.0495,138.1202,22432.0
2017-07-26 14:05:00,175.87,175.92,175.65,175.69,43127.0,138.128,138.1673,137.9553,137.9867,43127.0
2017-07-26 14:10:00,175.71,175.81,175.66,175.66,28911.0,138.0024,138.0809,137.9631,137.9631,28911.0
2017-07-26 14:15:00,175.64,175.69,175.46,175.5,43976.0,137.9474,137.9867,137.806,137.8374,43976.0
2017-07-26 14:20:00,175.5,175.7,175.49,175.64,29694.0,137.8374,137.9945,137.8296,137.9474,29694.0
2017-07-26 14:25:00,175.65,175.74,175.65,175.71,30061.0,137.9553,138.0259,137.9553,138.0024,30061.0
2017-07-26 14:30:00,175.71,175.84,175.67,175.72,36940.0,138.0024,138.1045,137.971,138.0102,36940.0
2017-07-26 14:35:00,175.72,175.85,175.61,175.78,58135.0,138.0102,138.1123,137.9238,138.0574,58135.0
2017-07-26 14:40:00,175.76,175.8,175.53,175.55,39117.0,138.0416,138.0731,137.861,137.8767,39117.0
2017-07-26 14:45:00,175.56,175.68,175.42,175.64,26663.0,137.8846,137.9788,137.7746,137.9474,26663.0
2017-07-26 14:50:00,175.63,175.86,175.6,175.83,26813.0,137.9395,138.1202,137.916,138.0966,26813.0
2017-07-26 14:55:00,175.81,175.88,175.76,175.76,22678.0,138.0809,138.1359,138.0416,138.0416,22678.0
2017-07-26 15:00:00,175.75,175.77,175.44,175.55,68634.0,138.0338,138.0495,137.7903,137.8767,68634.0
2017-07-26 15:05:00,175.56,175.56,175.41,175.48,33948.0,137.8846,137.8846,137.7668,137.8217,33948.0
2017-07-26 15:10:00,175.5,175.61,175.49,175.53,20751.0,137.8374,137.9238,137.8296,137.861,20751.0
2017-07-26 15:15:00,175.53,175.58,175.48,175.58,37859.0,137.861,137.9003,137.8217,137.9003,37859.0
2017-07-26 15:20:00,175.59,175.9,175.58,175.9,30839.0,137.9081,138.1516,137.9003,138.1516,30839.0
2017-07-26 15:25:00,175.91,175.93,175.83,175.86,52929.0,138.1595,138.1752,138.0966,138.1202,52929.0
2017-07-26 15:30:00,175.85,175.94,175.73,175.88,48764.0,138.1123,138.183,138.0181,138.1359,48764.0
2017-07-26 15:35:00,175.88,175.94,175.83,175.88,46827.0,138.1359,138.183,138.0966,138.1359,46827.0
2017-07-26 15:40:00,175.87,175.99,175.86,175.96,118192.0,138.128,138.2223,138.1202,138.1987,118192.0
2017-07-26 15:45:00,175.96,175.97,175.72,175.76,87367.0,138.1987,138.2066,138.0102,138.0416,87367.0
2017-07-26 15:50:00,175.75,175.95,175.75,175.94,99664.0,138.0338,138.1909,138.0338,138.183,99664.0
2017-07-26 15:55:00,175.93,175.99,175.8,175.87,173333.0,138.1752,138.2223,138.0731,138.128,173333.0
2017-07-27 09:30:00,175.01,175.48,174.14,174.38,158437.0,137.4526,137.8217,136.7693,136.9578,158437.0
2017-07-27 09:35:00,174.43,174.45,172.11,172.69,173861.0,136.9971,137.0128,135.1749,135.6305,173861.0
2017-07-27 09:40:00,172.79,173.23,172.55,173.18,123570.0,135.709,136.0546,135.5205,136.0153,123570.0
2017-07-27 09:45:00,173.15,173.2,172.72,173.06,91083.0,135.9918,136.031,135.654,135.9211,91083.0
2017-07-27 09:50:00,173.04,173.13,172.84,173.05,53772.0,135.9054,135.976,135.7483,135.9132,53772.0
2017-07-27 09:55:00,173.03,173.09,172.63,172.94,67269.0,135.8975,135.9446,135.5833,135.8268,67269.0
2017-07-27 10:00:00,172.95,173.22,172.81,173.19,86816.0,135.8347,136.0467,135.7247,136.0232,86816.0
2017-07-27 10:05:00,173.21,173.24,172.6,172.67,31550.0,136.0389,136.0624,135.5598,135.6148,31550.0
2017-07-27 10:10:00,172.65,172.65,171.47,172.37,121094.0,135.5991,135.5991,134.6723,135.3791,121094.0
2017-07-27 10:15:00,172.32,172.47,172.06,172.31,63328.0,135.3399,135.4577,135.1357,135.332,63328.0
2017-07-27 10:20:00,172.3,172.64,172.24,172.29,27164.0,135.3242,135.5912,135.277,135.3163,27164.0
2017-07-27 10:25:00,172.29,172.49,172.26,172.29,36542.0,135.3163,135.4734,135.2927,135.3163,36542.0
2017-07-27 10:30:00,172.29,172.49,172.27,172.34,40003.0,135.3163,135.4734,135.3006,135.3556,40003.0
2017-07-27 10:35:00,172.33,172.8,172.23,172.77,79225.0,135.3477,135.7169,135.2692,135.6933,79225.0
2017-07-27 10:40:00,172.79,173.11,172.56,173.03,102307.0,135.709,135.9603,135.5284,135.8975,102307.0
2017-07-27 10:45:00,173.03,173.28,172.98,173.25,62785.0,135.8975,136.0939,135.8582,136.0703,62785.0
2017-07-27 10:50:00,173.25,173.72,173.24,173.62,32956.0,136.0703,136.4394,136.0624,136.3609,32956.0
2017-07-27 10:55:00,173.6,173.61,173.06,173.07,37183.0,136.3452,136.353,135.9211,135.9289,37183.0
2017-07-27 11:00:00,173.07,173.2,172.93,173.0,47907.0,135.9289,136.031,135.819,135.8739,47907.0
2017-07-27 11:05:00,173.0,173.05,172.7,172.88,47092.0,135.8739,135.9132,135.6383,135.7797,47092.0
2017-07-27 11:10:00,172.89,173.05,172.89,172.98,31150.0,135.7876,135.9132,135.7876,135.8582,31150.0
2017-07-27 11:15:00,172.95,173.44,172.93,173.44,27121.0,135.8347,136.2195,135.819,136.2195,27121.0
2017-07-27 11:20:00,173.42,173.79,173.41,173.79,35800.0,136.2038,136.4944,136.196,136.4944,35800.0
2017-07-27 11:25:00,173.79,173.86,173.43,173.53,37566.0,136.4944,136.5494,136.2117,136.2902,37566.0
2017-07-27 11:30:00,173.53,173.63,173.39,173.63,26118.0,136.2902,136.3687,136.1803,136.3687,26118.0
2017-07-27 11:35:00,173.64,173.67,173.35,173.35,27015.0,136.3766,136.4002,136.1488,136.1488,27015.0
2017-07-27 11:40:00,173.34,173.58,173.29,173.58,26007.0,136.141,136.3295,136.1017,136.3295,26007.0
2017-07-27 11:45:00,173.59,173.73,173.39,173.44,26754.0,136.3373,136.4473,136.1803,136.2195,26754.0
2017-07-27 11:50:00,173.41,173.52,173.25,173.32,24915.0,136.196,136.2824,136.0703,136.1253,24915.0
2017-07-27 11:55:00,173.29,173.41,173.11,173.35,21091.0,136.1017,136.196,135.9603,136.1488,21091.0
2017-07-27 12:00:00,173.36,173.48,173.25,173.25,19785.0,136.1567,136.2509,136.0703,136.0703,19785.0
2017-07-27 12:05:00,173.22,173.36,173.19,173.24,15409.0,136.0467,136.1567,136.0232,136.0624,15409.0
2017-07-27 12:10:00,173.24,173.24,173.0,173.01,10620.0,136.0624,136.0624,135.8739,135.8818,10620.0
2017-07-27 12:15:00,173.02,173.03,172.78,172.82,21533.0,135.8897,135.8975,135.7012,135.7326,21533.0
2017-07-27 12:20:00,172.84,172.93,172.76,172.92,12415.0,135.7483,135.819,135.6854,135.8111,12415.0
2017-07-27 12:25:00,172.94,173.12,172.88,173.1,10747.0,135.8268,135.9682,135.7797,135.9525,10747.0
2017-07-27 12:30:00,173.11,173.14,172.93,172.97,14123.0,135.9603,135.9839,135.819,135.8504,14123.0
2017-07-27 12:35:00,172.95,172.99,172.75,172.8,12750.0,135.8347,135.8661,135.6776,135.7169,12750.0
2017-07-27 12:40:00,172.79,172.87,172.7,172.7,36250.0,135.709,135.7718,135.6383,135.6383,36250.0
2017-07-27 12:45:00,172.7,172.75,172.48,172.5,39379.0,135.6383,135.6776,135.4655,135.4812,39379.0
2017-07-27 12:50:00,172.47,172.51,172.16,172.16,21597.0,135.4577,135.4891,135.2142,135.2142,21597.0
2017-07-27 12:55:00,172.16,172.16,171.76,172.0,44282.0,135.2142,135.2142,134.9001,135.0885,44282.0
2017-07-27 13:00:00,171.98,172.09,171.78,171.89,23818.0,135.0728,135.1592,134.9158,135.0022,23818.0
2017-07-27 13:05:00,171.95,172.1,171.75,171.95,27349.0,135.0493,135.1671,134.8922,135.0493,27349.0
2017-07-27 13:10:00,171.91,171.96,171.58,171.69,34298.0,135.0179,135.0571,134.7587,134.8451,34298.0
2017-07-27 13:15:00,171.68,171.68,171.25,171.55,58280.0,134.8372,134.8372,134.4995,134.7351,58280.0
2017-07-27 13:20:00,171.56,171.61,171.0,171.08,53009.0,134.743,134.7822,134.3031,134.366,53009.0
2017-07-27 13:25:00,171.04,171.26,170.89,171.2,76497.0,134.3346,134.5074,134.2168,134.4602,76497.0
2017-07-27 13:30:00,171.25,171.25,170.55,170.67,22758.0,134.4995,134.4995,133.9497,134.044,22758.0
2017-07-27 13:35:00,170.69,170.88,170.53,170.65,28567.0,134.0597,134.2089,133.934,134.0283,28567.0
2017-07-27 13:40:00,170.68,171.36,170.55,171.09,27571.0,134.0518,134.5859,133.9497,134.3738,27571.0
2017-07-27 13:45:00,171.09,171.36,171.04,171.17,57681.0,134.3738,134.5859,134.3346,134.4367,57681.0
2017-07-27 13:50:00,171.24,171.25,171.01,171.04,59270.0,134.4916,134.4995,134.311,134.3346,59270.0
2017-07-27 13:55:00,171.06,171.1,170.75,170.78,49061.0,134.3503,134.3817,134.1068,134.1304,49061.0
2017-07-27 14:00:00,170.75,171.25,170.7,170.85,42138.0,134.1068,134.4995,134.0675,134.1853,42138.0
2017-07-27 14:05:00,170.95,171.22,170.86,170.94,29061.0,134.2639,134.4759,134.1932,134.256,29061.0
2017-07-27 14:10:00,170.93,171.25,170.9,171.08,38980.0,134.2482,134.4995,134.2246,134.366,38980.0
2017-07-27 14:15:00,171.08,171.62,171.06,171.53,30023.0,134.366,134.7901,134.3503,134.7194,30023.0
2017-07-27 14:20:00,171.47,171.71,171.17,171.7,39866.0,134.6723,134.8608,134.4367,134.8529,39866.0
2017-07-27 14:25:00,171.63,171.71,171.39,171.62,26541.0,134.7979,134.8608,134.6095,134.7901,26541.0
2017-07-27 14:30:00,171.62,171.9,171.48,171.59,45961.0,134.7901,135.01,134.6801,134.7665,45961.0
2017-07-27 14:35:00,171.69,171.73,171.41,171.41,30563.0,134.8451,134.8765,134.6252,134.6252,30563.0
2017-07-27 14:40:00,171.42,171.48,170.83,170.83,32068.0,134.633,134.6801,134.1696,134.1696,32068.0
2017-07-27 14:45:00,170.86,171.07,170.8,170.99,24945.0,134.1932,134.3581,134.1461,134.2953,24945.0
2017-07-27 14:50:00,171.04,171.26,170.95,171.12,41147.0,134.3346,134.5074,134.2639,134.3974,41147.0
2017-07-27 14:55:00,171.12,171.35,171.09,171.33,15909.0,134.3974,134.578,134.3738,134.5623,15909.0
2017-07-27 15:00:00,171.28,171.38,171.16,171.2,30306.0,134.5231,134.6016,134.4288,134.4602,30306.0
2017-07-27 15:05:00,171.2,171.38,171.03,171.1,25751.0,134.4602,134.6016,134.3267,134.3817,25751.0
2017-07-27 15:10:00,171.05,171.15,170.99,171.15,48350.0,134.3424,134.421,134.2953,134.421,48350.0
2017-07-27 15:15:00,171.16,171.24,170.92,170.94,22962.0,134.4288,134.4916,134.2403,134.256,22962.0
2017-07-27 15:20:00,170.93,171.16,170.92,171.09,37122.0,134.2482,134.4288,134.2403,134.3738,37122.0
2017-07-27 15:25:00,171.07,171.19,170.91,170.91,25956.0,134.3581,134.4524,134.2325,134.2325,25956.0
2017-07-27 15:30:00,170.93,171.42,170.92,171.4,41786.0,134.2482,134.633,134.2403,134.6173,41786.0
2017-07-27 15:35:00,171.42,171.49,171.22,171.33,39645.0,134.633,134.688,134.4759,134.5623,39645.0
2017-07-27 15:40:00,171.33,171.34,171.05,171.14,54856.0,134.5623,134.5702,134.3424,134.4131,54856.0
2017-07-27 15:45:00,171.15,171.43,171.15,171.28,49244.0,134.421,134.6409,134.421,134.5231,49244.0
2017-07-27 15:50:00,171.47,171.86,171.28,171.81,113262.0,134.6723,134.9786,134.5231,134.9393,113262.0
2017-07-27 15:55:00,171.81,172.16,171.62,172.15,337485.0,134.9393,135.2142,134.7901,135.2064,337485.0
2017-07-28 09:30:00,172.13,172.68,171.98,172.57,75011.0,135.1906,135.6226,135.0728,135.5362,75011.0
2017-07-28 09:35:00,172.59,173.23,172.59,173.04,30270.0,135.5519,136.0546,135.5519,135.9054,30270.0
2017-07-28 09:40:00,173.06,173.19,172.62,172.62,22398.0,135.9211,136.0232,135.5755,135.5755,22398.0
2017-07-28 09:45:00,172.6,172.68,172.22,172.28,24736.0,135.5598,135.6226,135.2613,135.3085,24736.0
2017-07-28 09:50:00,172.27,172.41,172.0,172.26,23942.0,135.3006,135.4106,135.0885,135.2927,23942.0
2017-07-28 09:55:00,172.27,172.36,172.1,172.26,23311.0,135.3006,135.3713,135.1671,135.2927,23311.0
2017-07-28 10:00:00,172.3,172.31,171.87,172.17,18183.0,135.3242,135.332,134.9864,135.2221,18183.0
2017-07-28 10:05:00,172.14,172.19,171.79,171.98,16771.0,135.1985,135.2378,134.9236,135.0728,16771.0
2017-07-28 10:10:00,171.98,172.23,171.92,172.07,20337.0,135.0728,135.2692,135.0257,135.1435,20337.0
2017-07-28 10:15:00,172.03,172.03,171.71,171.77,36452.0,135.1121,135.1121,134.8608,134.9079,36452.0
2017-07-28 10:20:00,171.79,171.91,171.74,171.85,13300.0,134.9236,135.0179,134.8843,134.9707,13300.0
2017-07-28 10:25:00,171.83,172.01,171.74,171.95,17440.0,134.955,135.0964,134.8843,135.0493,17440.0
2017-07-28 10:30:00,171.89,172.36,171.89,172.14,16295.0,135.0022,135.3713,135.0022,135.1985,16295.0
2017-07-28 10:35:00,172.15,172.48,172.09,172.31,18538.0,135.2064,135.4655,135.1592,135.332,18538.0
2017-07-28 10:40:00,172.34,172.77,172.3,172.64,17969.0,135.3556,135.6933,135.3242,135.5912,17969.0
2017-07-28 10:45:00,172.66,172.71,172.29,172.4,16331.0,135.6069,135.6462,135.3163,135.4027,16331.0
2017-07-28 10:50:00,172.39,172.41,172.0,172.09,25537.0,135.3949,135.4106,135.0885,135.1592,25537.0
2017-07-28 10:55:00,172.08,172.54,172.07,172.52,11531.0,135.1514,135.5127,135.1435,135.497,11531.0
2017-07-28 11:00:00,172.54,172.77,172.46,172.74,33863.0,135.5127,135.6933,135.4498,135.6697,33863.0
2017-07-28 11:05:00,172.72,172.79,172.55,172.72,18442.0,135.654,135.709,135.5205,135.654,18442.0
2017-07-28 11:10:00,172.73,173.04,172.69,172.89,20988.0,135.6619,135.9054,135.6305,135.7876,20988.0
2017-07-28 11:15:00,172.97,173.03,172.86,172.96,20974.0,135.8504,135.8975,135.764,135.8425,20974.0
2017-07-28 11:20:00,172.94,173.07,172.86,173.03,19661.0,135.8268,135.9289,135.764,135.8975,19661.0
2017-07-28 11:25:00,173.03,173.13,172.92,173.0,23358.0,135.8975,135.976,135.8111,135.8739,23358.0
2017-07-28 11:30:00,173.0,173.11,172.9,173.11,13694.0,135.8739,135.9603,135.7954,135.9603,13694.0
2017-07-28 11:35:00,173.11,173.41,173.11,173.38,27454.0,135.9603,136.196,135.9603,136.1724,27454.0
2017-07-28 11:40:00,173.35,173.57,173.24,173.48,40128.0,136.1488,136.3216,136.0624,136.2509,40128.0
2017-07-28 11:45:00,173.5,173.67,173.43,173.66,26091.0,136.2666,136.4002,136.2117,136.3923,26091.0
2017-07-28 11:50:00,173.66,173.81,173.51,173.52,24633.0,136.3923,136.5101,136.2745,136.2824,24633.0
2017-07-28 11:55:00,173.52,173.9,173.51,173.81,21147.0,136.2824,136.5808,136.2745,136.5101,21147.0
2017-07-28 12:00:00,173.85,173.93,173.59,173.59,19533.0,136.5415,136.6044,136.3373,136.3373,19533.0
2017-07-28 12:05:00,173.52,173.53,173.35,173.44,11809.0,136.2824,136.2902,136.1488,136.2195,11809.0
2017-07-28 12:10:00,173.43,173.48,173.36,173.45,17379.0,136.2117,136.2509,136.1567,136.2274,17379.0
2017-07-28 12:15:00,173.45,173.51,173.37,173.5,15705.0,136.2274,136.2745,136.1645,136.2666,15705.0
2017-07-28 12:20:00,173.45,173.55,173.41,173.55,7454.0,136.2274,136.3059,136.196,136.3059,7454.0
2017-07-28 12:25:00,173.56,173.58,173.39,173.45,7736.0,136.3138,136.3295,136.1803,136.2274,7736.0
2017-07-28 12:30:00,173.46,173.59,173.34,173.4,12638.0,136.2352,136.3373,136.141,136.1881,12638.0
2017-07-28 12:35:00,173.44,173.45,173.31,173.4,13481.0,136.2195,136.2274,136.1174,136.1881,13481.0
2017-07-28 12:40:00,173.38,173.38,173.24,173.34,10432.0,136.1724,136.1724,136.0624,136.141,10432.0
2017-07-28 12:45:00,173.32,173.38,173.24,173.28,9758.0,136.1253,136.1724,136.0624,136.0939,9758.0
2017-07-28 12:50:00,173.33,173.4,173.23,173.32,15430.0,136.1331,136.1881,136.0546,136.1253,15430.0
2017-07-28 12:55:00,173.33,173.45,173.33,173.42,5725.0,136.1331,136.2274,136.1331,136.2038,5725.0
2017-07-28 13:00:00,173.41,173.45,173.37,173.44,5800.0,136.196,136.2274,136.1645,136.2195,5800.0
2017-07-28 13:05:00,173.43,173.49,173.34,173.49,7817.0,136.2117,136.2588,136.141,136.2588,7817.0
2017-07-28 13:10:00,173.51,173.59,173.51,173.56,7706.0,136.2745,136.3373,136.2745,136.3138,7706.0
2017-07-28 13:15:00,173.58,173.59,173.38,173.44,9731.0,136.3295,136.3373,136.1724,136.2195,9731.0
2017-07-28 13:20:00,173.43,173.46,173.35,173.46,6112.0,136.2117,136.2352,136.1488,136.2352,6112.0
2017-07-28 13:25:00,173.46,173.53,173.41,173.53,7461.0,136.2352,136.2902,136.196,136.2902,7461.0
2017-07-28 13:30:00,173.52,173.6,173.49,173.49,6595.0,136.2824,136.3452,136.2588,136.2588,6595.0
2017-07-28 13:35:00,173.47,173.54,173.38,173.49,6253.0,136.2431,136.2981,136.1724,136.2588,6253.0
2017-07-28 13:40:00,173.5,173.57,173.48,173.57,6634.0,136.2666,136.3216,136.2509,136.3216,6634.0
2017-07-28 13:45:00,173.61,173.63,173.57,173.59,7370.0,136.353,136.3687,136.3216,136.3373,7370.0
2017-07-28 13:50:00,173.54,173.62,173.52,173.56,6506.0,136.2981,136.3609,136.2824,136.3138,6506.0
2017-07-28 13:55:00,173.56,173.58,173.51,173.57,5826.0,136.3138,136.3295,136.2745,136.3216,5826.0
2017-07-28 14:00:00,173.58,173.79,173.58,173.79,12434.0,136.3295,136.4944,136.3295,136.4944,12434.0
2017-07-28 14:05:00,173.75,173.78,173.68,173.74,8031.0,136.463,136.4866,136.408,136.4551,8031.0
2017-07-28 14:10:00,173.71,173.76,173.66,173.66,7948.0,136.4316,136.4708,136.3923,136.3923,7948.0
2017-07-28 14:15:00,173.68,173.78,173.67,173.78,6756.0,136.408,136.4866,136.4002,136.4866,6756.0
2017-07-28 14:20:00,173.75,173.83,173.72,173.81,8702.0,136.463,136.5258,136.4394,136.5101,8702.0
2017-07-28 14:25:00,173.83,173.94,173.82,173.85,15518.0,136.5258,136.6122,136.518,136.5415,15518.0
2017-07-28 14:30:00,173.82,173.87,173.77,173.81,12570.0,136.518,136.5572,136.4787,136.5101,12570.0
2017-07-28 14:35:00,173.82,173.86,173.75,173.8,10496.0,136.518,136.5494,136.463,136.5023,10496.0
2017-07-28 14:40:00,173.81,173.88,173.79,173.79,11122.0,136.5101,136.5651,136.4944,136.4944,11122.0
2017-07-28 14:45:00,173.8,173.82,173.74,173.81,9803.0,136.5023,136.518,136.4551,136.5101,9803.0
2017-07-28 14:50:00,173.81,173.95,173.76,173.94,13821.0,136.5101,136.6201,136.4708,136.6122,13821.0
2017-07-28 14:55:00,173.93,174.13,173.88,174.09,31226.0,136.6044,136.7614,136.5651,136.73,31226.0
2017-07-28 15:00:00,174.09,174.34,174.09,174.34,33144.0,136.73,136.9264,136.73,136.9264,33144.0
2017-07-28 15:05:00,174.3,174.32,174.23,174.29,30551.0,136.895,136.9107,136.84,136.8871,30551.0
2017-07-28 15:10:00,174.31,174.52,174.23,174.48,43175.0,136.9028,137.0678,136.84,137.0363,43175.0
2017-07-28 15:15:00,174.45,174.45,174.31,174.35,35990.0,137.0128,137.0128,136.9028,136.9342,35990.0
2017-07-28 15:20:00,174.34,174.45,174.29,174.43,24234.0,136.9264,137.0128,136.8871,136.9971,24234.0
2017-07-28 15:25:00,174.41,174.6,174.4,174.56,31541.0,136.9814,137.1306,136.9735,137.0992,31541.0
2017-07-28 15:30:00,174.56,174.78,174.55,174.76,43630.0,137.0992,137.272,137.0913,137.2562,43630.0
2017-07-28 15:35:00,174.75,174.81,174.74,174.78,37338.0,137.2484,137.2955,137.2405,137.272,37338.0
2017-07-28 15:40:00,174.78,174.95,174.77,174.89,59377.0,137.272,137.4055,137.2641,137.3583,59377.0
2017-07-28 15:45:00,174.91,175.06,174.86,174.98,124787.0,137.3741,137.4919,137.3348,137.429,124787.0
2017-07-28 15:50:00,174.98,175.01,174.73,174.84,91175.0,137.429,137.4526,137.2327,137.3191,91175.0
2017-07-28 15:55:00,174.85,174.96,174.49,174.54,138609.0,137.3269,137.4133,137.0442,137.0835,138609.0
2017-07-31 09:30:00,174.51,175.0,174.25,175.0,53778.0,137.0599,137.4447,136.8557,137.4447,53778.0
2017-07-31 09:35:00,174.86,175.0,174.61,174.97,18740.0,137.3348,137.4447,137.1384,137.4212,18740.0
2017-07-31 09:40:00,174.93,175.35,174.91,175.34,24705.0,137.3898,137.7196,137.3741,137.7118,24705.0
2017-07-31 09:45:00,175.3,175.93,175.3,175.9,56502.0,137.6804,138.1752,137.6804,138.1516,56502.0
2017-07-31 09:50:00,175.96,176.57,175.86,176.13,84389.0,138.1987,138.6778,138.1202,138.3322,84389.0
2017-07-31 09:55:00,176.17,176.79,175.95,176.01,34668.0,138.3637,138.8506,138.1909,138.238,34668.0
2017-07-31 10:00:00,176.02,176.38,176.0,176.18,60905.0,138.2458,138.5286,138.2301,138.3715,60905.0
2017-07-31 10:05:00,176.23,176.47,176.08,176.35,22285.0,138.4108,138.5993,138.293,138.505,22285.0
2017-07-31 10:10:00,176.33,176.48,176.11,176.18,35067.0,138.4893,138.6071,138.3165,138.3715,35067.0
2017-07-31 10:15:00,176.19,176.52,176.15,176.44,22885.0,138.3794,138.6385,138.3479,138.5757,22885.0
2017-07-31 10:20:00,176.42,176.44,176.16,176.21,11703.0,138.56,138.5757,138.3558,138.3951,11703.0
2017-07-31 10:25:00,176.22,176.57,176.19,176.46,15529.0,138.4029,138.6778,138.3794,138.5914,15529.0
2017-07-31 10:30:00,176.44,176.56,176.27,176.32,20003.0,138.5757,138.67,138.4422,138.4815,20003.0
2017-07-31 10:35:00,176.3,176.33,176.0,176.16,33869.0,138.4658,138.4893,138.2301,138.3558,33869.0
2017-07-31 10:40:00,176.22,176.46,175.96,176.03,28140.0,138.4029,138.5914,138.1987,138.2537,28140.0
2017-07-31 10:45:00,175.99,176.46,175.97,176.27,20138.0,138.2223,138.5914,138.2066,138.4422,20138.0
2017-07-31 10:50:00,176.27,176.29,175.95,175.97,13836.0,138.4422,138.4579,138.1909,138.2066,13836.0
2017-07-31 10:55:00,175.95,176.05,175.91,176.03,11760.0,138.1909,138.2694,138.1595,138.2537,11760.0
2017-07-31 11:00:00,176.05,176.29,176.05,176.25,14958.0,138.2694,138.4579,138.2694,138.4265,14958.0
2017-07-31 11:05:00,176.29,176.32,176.14,176.3,13703.0,138.4579,138.4815,138.3401,138.4658,13703.0
2017-07-31 11:10:00,176.28,176.3,176.23,176.28,12603.0,138.4501,138.4658,138.4108,138.4501,12603.0
2017-07-31 11:15:00,176.3,176.31,176.21,176.24,10671.0,138.4658,138.4736,138.3951,138.4186,10671.0
2017-07-31 11:20:00,176.24,176.25,176.04,176.12,16577.0,138.4186,138.4265,138.2616,138.3244,16577.0
2017-07-31 11:25:00,176.13,176.15,175.98,176.1,14899.0,138.3322,138.3479,138.2144,138.3087,14899.0
2017-07-31 11:30:00,176.11,176.25,176.04,176.08,15347.0,138.3165,138.4265,138.2616,138.293,15347.0
2017-07-31 11:35:00,176.09,176.25,176.06,176.19,15566.0,138.3008,138.4265,138.2773,138.3794,15566.0
2017-07-31 11:40:00,176.18,176.2,176.01,176.08,19176.0,138.3715,138.3872,138.238,138.293,19176.0
2017-07-31 11:45:00,176.07,176.14,175.98,176.13,14214.0,138.2851,138.3401,138.2144,138.3322,14214.0
2017-07-31 11:50:00,176.12,176.16,176.07,176.09,8034.0,138.3244,138.3558,138.2851,138.3008,8034.0
2017-07-31 11:55:00,176.07,176.12,175.96,176.1,11507.0,138.2851,138.3244,138.1987,138.3087,11507.0
2017-07-31 12:00:00,176.1,176.18,176.01,176.07,20559.0,138.3087,138.3715,138.238,138.2851,20559.0
2017-07-31 12:05:00,176.09,176.15,176.05,176.07,7900.0,138.3008,138.3479,138.2694,138.2851,7900.0
2017-07-31 12:10:00,176.1,176.1,175.95,176.04,16138.0,138.3087,138.3087,138.1909,138.2616,16138.0
2017-07-31 12:15:00,176.03,176.22,176.02,176.22,15535.0,138.2537,138.4029,138.2458,138.4029,15535.0
2017-07-31 12:20:00,176.2,176.28,176.19,176.26,10759.0,138.3872,138.4501,138.3794,138.4343,10759.0
2017-07-31 12:25:00,176.27,176.3,176.13,176.3,21389.0,138.4422,138.4658,138.3322,138.4658,21389.0
2017-07-31 12:30:00,176.28,176.3,176.18,176.25,8022.0,138.4501,138.4658,138.3715,138.4265,8022.0
2017-07-31 12:35:00,176.28,176.32,176.26,176.32,6750.0,138.4501,138.4815,138.4343,138.4815,6750.0
2017-07-31 12:40:00,176.31,176.32,176.11,176.2,20117.0,138.4736,138.4815,138.3165,138.3872,20117.0
2017-07-31 12:45:00,176.21,176.25,176.13,176.19,10297.0,138.3951,138.4265,138.3322,138.3794,10297.0
2017-07-31 12:50:00,176.19,176.23,176.07,176.16,12752.0,138.3794,138.4108,138.2851,138.3558,12752.0
2017-07-31 12:55:00,176.12,176.19,176.01,176.03,28534.0,138.3244,138.3794,138.238,138.2537,28534.0
2017-07-31 13:00:00,176.06,176.06,175.98,176.0,32507.0,138.2773,138.2773,138.2144,138.2301,32507.0
2017-07-31 13:05:00,176.04,176.07,176.0,176.03,15815.0,138.2616,138.2851,138.2301,138.2537,15815.0
2017-07-31 13:10:00,176.03,176.04,175.83,175.88,15954.0,138.2537,138.2616,138.0966,138.1359,15954.0
2017-07-31 13:15:00,175.88,176.04,175.87,176.01,13616.0,138.1359,138.2616,138.128,138.238,13616.0
2017-07-31 13:20:00,176.02,176.12,175.97,175.98,18487.0,138.2458,138.3244,138.2066,138.2144,18487.0
2017-07-31 13:25:00,175.99,176.06,175.98,176.01,8856.0,138.2223,138.2773,138.2144,138.238,8856.0
2017-07-31 13:30:00,176.02,176.03,175.88,175.91,11395.0,138.2458,138.2537,138.1359,138.1595,11395.0
2017-07-31 13:35:00,175.92,175.92,175.82,175.9,9106.0,138.1673,138.1673,138.0888,138.1516,9106.0
2017-07-31 13:40:00,175.89,175.91,175.76,175.76,6904.0,138.1437,138.1595,138.0416,138.0416,6904.0
2017-07-31 13:45:00,175.78,175.88,175.77,175.83,7804.0,138.0574,138.1359,138.0495,138.0966,7804.0
2017-07-31 13:50:00,175.83,175.84,175.71,175.71,11238.0,138.0966,138.1045,138.0024,138.0024,11238.0
2017-07-31 13:55:00,175.72,175.85,175.71,175.8,9681.0,138.0102,138.1123,138.0024,138.0731,9681.0
2017-07-31 14:00:00,175.83,175.83,175.74,175.8,9540.0,138.0966,138.0966,138.0259,138.0731,9540.0
2017-07-31 14:05:00,175.8,175.83,175.66,175.67,12650.0,138.0731,138.0966,137.9631,137.971,12650.0
2017-07-31 14:10:00,175.67,175.79,175.66,175.71,15029.0,137.971,138.0652,137.9631,138.0024,15029.0
2017-07-31 14:15:00,175.68,175.73,175.44,175.48,23418.0,137.9788,138.0181,137.7903,137.8217,23418.0
2017-07-31 14:20:00,175.51,175.52,175.32,175.38,17372.0,137.8453,137.8531,137.6961,137.7432,17372.0
2017-07-31 14:25:00,175.39,175.55,175.37,175.4,11109.0,137.751,137.8767,137.7353,137.7589,11109.0
2017-07-31 14:30:00,175.38,175.44,175.34,175.41,12088.0,137.7432,137.7903,137.7118,137.7668,12088.0
2017-07-31 14:35:00,175.41,175.41,175.25,175.3,18912.0,137.7668,137.7668,137.6411,137.6804,18912.0
2017-07-31 14:40:00,175.3,175.36,175.27,175.33,12507.0,137.6804,137.7275,137.6568,137.7039,12507.0
2017-07-31 14:45:00,175.33,175.33,175.2,175.24,7839.0,137.7039,137.7039,137.6018,137.6332,7839.0
2017-07-31 14:50:00,175.28,175.3,175.15,175.17,17354.0,137.6647,137.6804,137.5626,137.5783,17354.0
2017-07-31 14:55:00,175.17,175.21,175.08,175.08,14254.0,137.5783,137.6097,137.5076,137.5076,14254.0
2017-07-31 15:00:00,175.07,175.07,174.96,174.97,10474.0,137.4997,137.4997,137.4133,137.4212,10474.0
2017-07-31 15:05:00,174.97,175.01,174.87,175.01,19085.0,137.4212,137.4526,137.3426,137.4526,19085.0
2017-07-31 15:10:00,175.02,175.12,174.98,175.11,7384.0,137.4604,137.539,137.429,137.5311,7384.0
2017-07-31 15:15:00,175.09,175.17,174.87,174.95,28150.0,137.5154,137.5783,137.3426,137.4055,28150.0
2017-07-31 15:20:00,174.92,174.99,174.87,174.91,21313.0,137.3819,137.4369,137.3426,137.3741,21313.0
2017-07-31 15:25:00,174.91,174.98,174.88,174.97,9464.0,137.3741,137.429,137.3505,137.4212,9464.0
2017-07-31 15:30:00,174.98,175.0,174.87,174.95,22928.0,137.429,137.4447,137.3426,137.4055,22928.0
2017-07-31 15:35:00,174.94,174.95,174.88,174.95,14040.0,137.3976,137.4055,137.3505,137.4055,14040.0
2017-07-31 15:40:00,174.95,175.06,174.89,175.05,32826.0,137.4055,137.4919,137.3583,137.484,32826.0
2017-07-31 15:45:00,175.08,175.08,174.9,174.9,24015.0,137.5076,137.5076,137.3662,137.3662,24015.0
2017-07-31 15:50:00,174.89,174.9,174.35,174.37,107477.0,137.3583,137.3662,136.9342,136.9499,107477.0
2017-07-31 15:55:00,174.38,174.69,174.36,174.58,128970.0,136.9578,137.2013,136.9421,137.1149,128970.0
2017-08-01 09:30:00,174.81,174.99,174.33,174.82,58586.0,137.2955,137.4369,136.9185,137.3034,58586.0
2017-08-01 09:35:00,174.75,174.81,174.28,174.34,20832.0,137.2484,137.2955,136.8793,136.9264,20832.0
2017-08-01 09:40:00,174.28,174.7,174.15,174.4,17811.0,136.8793,137.2091,136.7772,136.9735,17811.0
2017-08-01 09:45:00,174.43,174.54,174.13,174.13,78662.0,136.9971,137.0835,136.7614,136.7614,78662.0
2017-08-01 09:50:00,174.15,174.31,173.95,174.19,44679.0,136.7772,136.9028,136.6201,136.8086,44679.0
2017-08-01 09:55:00,174.17,174.34,174.02,174.16,26327.0,136.7929,136.9264,136.6751,136.785,26327.0
2017-08-01 10:00:00,174.11,174.63,174.11,174.48,34696.0,136.7457,137.1541,136.7457,137.0363,34696.0
2017-08-01 10:05:00,174.47,174.79,174.39,174.64,20942.0,137.0285,137.2798,136.9656,137.162,20942.0
2017-08-01 10:10:00,174.61,174.77,174.49,174.49,27009.0,137.1384,137.2641,137.0442,137.0442,27009.0
2017-08-01 10:15:00,174.53,174.54,174.21,174.28,18900.0,137.0756,137.0835,136.8243,136.8793,18900.0
2017-08-01 10:20:00,174.26,174.33,173.94,173.97,25983.0,136.8635,136.9185,136.6122,136.6358,25983.0
2017-08-01 10:25:00,174.0,174.14,173.98,174.1,26942.0,136.6593,136.7693,136.6436,136.7379,26942.0
2017-08-01 10:30:00,174.09,174.11,173.66,173.88,19939.0,136.73,136.7457,136.3923,136.5651,19939.0
2017-08-01 10:35:00,173.89,174.14,173.89,174.0,25300.0,136.5729,136.7693,136.5729,136.6593,25300.0
2017-08-01 10:40:00,174.01,174.01,173.91,173.93,20189.0,136.6672,136.6672,136.5887,136.6044,20189.0
2017-08-01 10:45:00,173.96,174.01,173.76,174.01,18177.0,136.6279,136.6672,136.4708,136.6672,18177.0
2017-08-01 10:50:00,174.0,174.4,173.99,174.4,13849.0,136.6593,136.9735,136.6515,136.9735,13849.0
2017-08-01 10:55:00,174.31,174.39,174.15,174.32,11700.0,136.9028,136.9656,136.7772,136.9107,11700.0
2017-08-01 11:00:00,174.32,174.43,174.13,174.22,18421.0,136.9107,136.9971,136.7614,136.8321,18421.0
2017-08-01 11:05:00,174.22,174.37,174.1,174.14,12300.0,136.8321,136.9499,136.7379,136.7693,12300.0
2017-08-01 11:10:00,174.16,174.41,174.1,174.41,27557.0,136.785,136.9814,136.7379,136.9814,27557.0
2017-08-01 11:15:00,174.35,174.36,173.97,173.97,24869.0,136.9342,136.9421,136.6358,136.6358,24869.0
2017-08-01 11:20:00,174.01,174.32,173.97,174.3,13120.0,136.6672,136.9107,136.6358,136.895,13120.0
2017-08-01 11:25:00,174.28,174.52,174.25,174.47,18678.0,136.8793,137.0678,136.8557,137.0285,18678.0
2017-08-01 11:30:00,174.46,174.58,174.42,174.49,10630.0,137.0206,137.1149,136.9892,137.0442,10630.0
2017-08-01 11:35:00,174.52,174.54,174.31,174.31,16319.0,137.0678,137.0835,136.9028,136.9028,16319.0
2017-08-01 11:40:00,174.3,174.34,174.13,174.13,9778.0,136.895,136.9264,136.7614,136.7614,9778.0
2017-08-01 11:45:00,174.15,174.39,174.13,174.39,12274.0,136.7772,136.9656,136.7614,136.9656,12274.0
2017-08-01 11:50:00,174.38,174.78,174.38,174.68,31907.0,136.9578,137.272,136.9578,137.1934,31907.0
2017-08-01 11:55:00,174.7,174.91,174.67,174.89,13771.0,137.2091,137.3741,137.1856,137.3583,13771.0
2017-08-01 12:00:00,174.91,174.97,174.75,174.83,18962.0,137.3741,137.4212,137.2484,137.3112,18962.0
2017-08-01 12:05:00,174.82,174.98,174.73,174.74,25157.0,137.3034,137.429,137.2327,137.2405,25157.0
2017-08-01 12:10:00,174.77,174.94,174.77,174.89,8572.0,137.2641,137.3976,137.2641,137.3583,8572.0
2017-08-01 12:15:00,174.87,174.94,174.83,174.91,9200.0,137.3426,137.3976,137.3112,137.3741,9200.0
2017-08-01 12:20:00,174.91,174.95,174.83,174.83,15084.0,137.3741,137.4055,137.3112,137.3112,15084.0
2017-08-01 12:25:00,174.84,174.94,174.8,174.87,11379.0,137.3191,137.3976,137.2877,137.3426,11379.0
2017-08-01 12:30:00,174.87,174.89,174.82,174.82,8998.0,137.3426,137.3583,137.3034,137.3034,8998.0
2017-08-01 12:35:00,174.81,174.87,174.75,174.76,6948.0,137.2955,137.3426,137.2484,137.2562,6948.0
2017-08-01 12:40:00,174.75,174.77,174.55,174.55,11181.0,137.2484,137.2641,137.0913,137.0913,11181.0
2017-08-01 12:45:00,174.56,174.7,174.49,174.49,7181.0,137.0992,137.2091,137.0442,137.0442,7181.0
2017-08-01 12:50:00,174.48,174.58,174.47,174.58,5514.0,137.0363,137.1149,137.0285,137.1149,5514.0
2017-08-01 12:55:00,174.58,174.7,174.58,174.64,12598.0,137.1149,137.2091,137.1149,137.162,12598.0
2017-08-01 13:00:00,174.64,174.64,174.54,174.54,7300.0,137.162,137.162,137.0835,137.0835,7300.0
2017-08-01 13:05:00,174.54,174.54,174.43,174.52,10288.0,137.0835,137.0835,136.9971,137.0678,10288.0
2017-08-01 13:10:00,174.53,174.62,174.5,174.58,6649.0,137.0756,137.1463,137.052,137.1149,6649.0
2017-08-01 13:15:00,174.57,174.7,174.56,174.68,4946.0,137.107,137.2091,137.0992,137.1934,4946.0
2017-08-01 13:20:00,174.7,174.75,174.66,174.7,16197.0,137.2091,137.2484,137.1777,137.2091,16197.0
2017-08-01 13:25:00,174.7,174.71,174.57,174.59,6592.0,137.2091,137.217,137.107,137.1227,6592.0
2017-08-01 13:30:00,174.6,174.72,174.6,174.62,16072.0,137.1306,137.2248,137.1306,137.1463,16072.0
2017-08-01 13:35:00,174.62,174.68,174.5,174.53,22058.0,137.1463,137.1934,137.052,137.0756,22058.0
2017-08-01 13:40:00,174.54,174.69,174.54,174.68,4419.0,137.0835,137.2013,137.0835,137.1934,4419.0
2017-08-01 13:45:00,174.66,174.91,174.65,174.91,20750.0,137.1777,137.3741,137.1699,137.3741,20750.0
2017-08-01 13:50:00,174.9,174.92,174.76,174.78,20338.0,137.3662,137.3819,137.2562,137.272,20338.0
2017-08-01 13:55:00,174.8,174.92,174.75,174.89,12670.0,137.2877,137.3819,137.2484,137.3583,12670.0
2017-08-01 14:00:00,174.88,174.97,174.88,174.91,13667.0,137.3505,137.4212,137.3505,137.3741,13667.0
2017-08-01 14:05:00,174.93,174.99,174.91,174.98,8444.0,137.3898,137.4369,137.3741,137.429,8444.0
2017-08-01 14:10:00,175.0,175.11,174.86,174.89,41520.0,137.4447,137.5311,137.3348,137.3583,41520.0
2017-08-01 14:15:00,174.87,174.96,174.87,174.88,16740.0,137.3426,137.4133,137.3426,137.3505,16740.0
2017-08-01 14:20:00,174.92,174.94,174.79,174.79,12712.0,137.3819,137.3976,137.2798,137.2798,12712.0
2017-08-01 14:25:00,174.82,174.82,174.75,174.81,9886.0,137.3034,137.3034,137.2484,137.2955,9886.0
2017-08-01 14:30:00,174.81,174.91,174.76,174.91,8580.0,137.2955,137.3741,137.2562,137.3741,8580.0
2017-08-01 14:35:00,174.92,174.94,174.7,174.71,11497.0,137.3819,137.3976,137.2091,137.217,11497.0
2017-08-01 14:40:00,174.7,174.79,174.57,174.58,9900.0,137.2091,137.2798,137.107,137.1149,9900.0
2017-08-01 14:45:00,174.6,174.69,174.59,174.6,7261.0,137.1306,137.2013,137.1227,137.1306,7261.0
2017-08-01 14:50:00,174.62,174.66,174.6,174.61,12640.0,137.1463,137.1777,137.1306,137.1384,12640.0
2017-08-01 14:55:00,174.61,174.78,174.59,174.69,10915.0,137.1384,137.272,137.1227,137.2013,10915.0
2017-08-01 15:00:00,174.69,174.69,174.59,174.64,9009.0,137.2013,137.2013,137.1227,137.162,9009.0
2017-08-01 15:05:00,174.66,174.77,174.66,174.7,7797.0,137.1777,137.2641,137.1777,137.2091,7797.0
2017-08-01 15:10:00,174.71,174.83,174.71,174.82,9023.0,137.217,137.3112,137.217,137.3034,9023.0
2017-08-01 15:15:00,174.84,174.84,174.65,174.65,12755.0,137.3191,137.3191,137.1699,137.1699,12755.0
2017-08-01 15:20:00,174.64,174.68,174.61,174.64,13622.0,137.162,137.1934,137.1384,137.162,13622.0
2017-08-01 15:25:00,174.63,174.71,174.62,174.69,20289.0,137.1541,137.217,137.1463,137.2013,20289.0
2017-08-01 15:30:00,174.69,174.75,174.45,174.45,25238.0,137.2013,137.2484,137.0128,137.0128,25238.0
2017-08-01 15:35:00,174.44,174.71,174.43,174.56,17845.0,137.0049,137.217,136.9971,137.0992,17845.0
2017-08-01 15:40:00,174.58,174.6,174.49,174.6,25497.0,137.1149,137.1306,137.0442,137.1306,25497.0
2017-08-01 15:45:00,174.59,174.6,174.46,174.46,25533.0,137.1227,137.1306,137.0206,137.0206,25533.0
2017-08-01 15:50:00,174.46,174.46,173.97,174.01,66908.0,137.0206,137.0206,136.6358,136.6672,66908.0
2017-08-01 15:55:00,174.0,174.17,173.91,174.14,94275.0,136.6593,136.7929,136.5887,136.7693,94275.0
2017-08-02 09:30:00,173.46,174.0,173.4,173.9,56816.0,136.2352,136.6593,136.1881,136.5808,56816.0
2017-08-02 09:35:00,173.95,174.28,173.61,173.97,32223.0,136.6201,136.8793,136.353,136.6358,32223.0
2017-08-02 09:40:00,174.0,174.35,173.99,174.18,44144.0,136.6593,136.9342,136.6515,136.8007,44144.0
2017-08-02 09:45:00,174.15,174.15,173.65,173.9,21312.0,136.7772,136.7772,136.3845,136.5808,21312.0
2017-08-02 09:50:00,173.9,174.01,173.76,173.88,20901.0,136.5808,136.6672,136.4708,136.5651,20901.0
2017-08-02 09:55:00,173.87,174.13,173.74,174.1,20965.0,136.5572,136.7614,136.4551,136.7379,20965.0
2017-08-02 10:00:00,174.12,174.23,174.08,174.17,18998.0,136.7536,136.84,136.7222,136.7929,18998.0
2017-08-02 10:05:00,174.19,174.2,173.97,173.97,22147.0,136.8086,136.8164,136.6358,136.6358,22147.0
2017-08-02 10:10:00,174.0,174.1,173.84,173.92,20350.0,136.6593,136.7379,136.5337,136.5965,20350.0
2017-08-02 10:15:00,173.92,173.93,173.58,173.83,32744.0,136.5965,136.6044,136.3295,136.5258,32744.0
2017-08-02 10:20:00,173.81,173.81,173.49,173.5,21341.0,136.5101,136.5101,136.2588,136.2666,21341.0
2017-08-02 10:25:00,173.45,173.71,173.21,173.36,20734.0,136.2274,136.4316,136.0389,136.1567,20734.0
2017-08-02 10:30:00,173.36,173.75,173.36,173.61,18092.0,136.1567,136.463,136.1567,136.353,18092.0
2017-08-02 10:35:00,173.67,173.7,173.47,173.68,20881.0,136.4002,136.4237,136.2431,136.408,20881.0
2017-08-02 10:40:00,173.69,173.78,173.47,173.48,15751.0,136.4159,136.4866,136.2431,136.2509,15751.0
2017-08-02 10:45:00,173.45,173.53,173.22,173.37,23877.0,136.2274,136.2902,136.0467,136.1645,23877.0
2017-08-02 10:50:00,173.37,173.53,173.3,173.43,9250.0,136.1645,136.2902,136.1096,136.2117,9250.0
2017-08-02 10:55:00,173.4,173.47,173.27,173.34,13951.0,136.1881,136.2431,136.086,136.141,13951.0
2017-08-02 11:00:00,173.39,173.61,173.38,173.55,16375.0,136.1803,136.353,136.1724,136.3059,16375.0
2017-08-02 11:05:00,173.52,173.7,173.48,173.62,15116.0,136.2824,136.4237,136.2509,136.3609,15116.0
2017-08-02 11:10:00,173.63,173.75,173.44,173.71,15813.0,136.3687,136.463,136.2195,136.4316,15813.0
2017-08-02 11:15:00,173.67,173.78,173.61,173.63,15968.0,136.4002,136.4866,136.353,136.3687,15968.0
2017-08-02 11:20:00,173.61,173.81,173.45,173.77,14633.0,136.353,136.5101,136.2274,136.4787,14633.0
2017-08-02 11:25:00,173.78,173.91,173.68,173.78,22054.0,136.4866,136.5887,136.408,136.4866,22054.0
2017-08-02 11:30:00,173.75,173.78,173.57,173.69,20577.0,136.463,136.4866,136.3216,136.4159,20577.0
2017-08-02 11:35:00,173.69,173.87,173.69,173.84,7636.0,136.4159,136.5572,136.4159,136.5337,7636.0
2017-08-02 11:40:00,173.86,173.87,173.65,173.87,15859.0,136.5494,136.5572,136.3845,136.5572,15859.0
2017-08-02 11:45:00,173.83,173.94,173.66,173.66,21731.0,136.5258,136.6122,136.3923,136.3923,21731.0
2017-08-02 11:50:00,173.7,173.93,173.69,173.82,12557.0,136.4237,136.6044,136.4159,136.518,12557.0
2017-08-02 11:55:00,173.85,173.85,173.65,173.77,43304.0,136.5415,136.5415,136.3845,136.4787,43304.0
2017-08-02 12:00:00,173.76,173.81,173.53,173.65,25747.0,136.4708,136.5101,136.2902,136.3845,25747.0
2017-08-02 12:05:00,173.69,173.76,173.6,173.66,14145.0,136.4159,136.4708,136.3452,136.3923,14145.0
2017-08-02 12:10:00,173.65,173.68,173.55,173.64,10394.0,136.3845,136.408,136.3059,136.3766,10394.0
2017-08-02 12:15:00,173.67,173.67,173.53,173.62,16902.0,136.4002,136.4002,136.2902,136.3609,16902.0
2017-08-02 12:20:00,173.63,173.7,173.52,173.68,16680.0,136.3687,136.4237,136.2824,136.408,16680.0
2017-08-02 12:25:00,173.69,173.75,173.65,173.69,9083.0,136.4159,136.463,136.3845,136.4159,9083.0
2017-08-02 12:30:00,173.69,173.75,173.55,173.59,10511.0,136.4159,136.463,136.3059,136.3373,10511.0
2017-08-02 12:35:00,173.59,173.65,173.5,173.51,15385.0,136.3373,136.3845,136.2666,136.2745,15385.0
2017-08-02 12:40:00,173.5,173.6,173.47,173.6,18505.0,136.2666,136.3452,136.2431,136.3452,18505.0
2017-08-02 12:45:00,173.58,173.74,173.51,173.74,19497.0,136.3295,136.4551,136.2745,136.4551,19497.0
2017-08-02 12:50:00,173.74,173.76,173.52,173.55,13175.0,136.4551,136.4708,136.2824,136.3059,13175.0
2017-08-02 12:55:00,173.57,173.72,173.55,173.72,11260.0,136.3216,136.4394,136.3059,136.4394,11260.0
2017-08-02 13:00:00,173.7,173.73,173.62,173.66,13642.0,136.4237,136.4473,136.3609,136.3923,13642.0
2017-08-02 13:05:00,173.65,173.65,173.47,173.49,26917.0,136.3845,136.3845,136.2431,136.2588,26917.0
2017-08-02 13:10:00,173.51,173.64,173.48,173.62,14815.0,136.2745,136.3766,136.2509,136.3609,14815.0
2017-08-02 13:15:00,173.63,173.89,173.56,173.88,22935.0,136.3687,136.5729,136.3138,136.5651,22935.0
2017-08-02 13:20:00,173.9,173.95,173.85,173.95,6478.0,136.5808,136.6201,136.5415,136.6201,6478.0
2017-08-02 13:25:00,173.94,174.1,173.88,174.1,8880.0,136.6122,136.7379,136.5651,136.7379,8880.0
2017-08-02 13:30:00,174.08,174.11,173.97,174.04,11025.0,136.7222,136.7457,136.6358,136.6908,11025.0
2017-08-02 13:35:00,174.02,174.1,173.99,174.1,10748.0,136.6751,136.7379,136.6515,136.7379,10748.0
2017-08-02 13:40:00,174.1,174.43,174.1,174.36,13731.0,136.7379,136.9971,136.7379,136.9421,13731.0
2017-08-02 13:45:00,174.36,174.59,174.35,174.44,17875.0,136.9421,137.1227,136.9342,137.0049,17875.0
2017-08-02 13:50:00,174.47,174.5,174.35,174.45,18725.0,137.0285,137.052,136.9342,137.0128,18725.0
2017-08-02 13:55:00,174.42,174.47,174.37,174.37,13411.0,136.9892,137.0285,136.9499,136.9499,13411.0
2017-08-02 14:00:00,174.38,174.4,174.3,174.31,10612.0,136.9578,136.9735,136.895,136.9028,10612.0
2017-08-02 14:05:00,174.32,174.42,174.3,174.33,14180.0,136.9107,136.9892,136.895,136.9185,14180.0
2017-08-02 14:10:00,174.31,174.38,174.3,174.31,15229.0,136.9028,136.9578,136.895,136.9028,15229.0
2017-08-02 14:15:00,174.3,174.37,174.24,174.24,15691.0,136.895,136.9499,136.8478,136.8478,15691.0
2017-08-02 14:20:00,174.24,174.37,174.23,174.31,13119.0,136.8478,136.9499,136.84,136.9028,13119.0
2017-08-02 14:25:00,174.33,174.5,174.33,174.45,19757.0,136.9185,137.052,136.9185,137.0128,19757.0
2017-08-02 14:30:00,174.45,174.56,174.37,174.37,28753.0,137.0128,137.0992,136.9499,136.9499,28753.0
2017-08-02 14:35:00,174.41,174.44,174.21,174.29,10786.0,136.9814,137.0049,136.8243,136.8871,10786.0
2017-08-02 14:40:00,174.31,174.31,174.09,174.17,10395.0,136.9028,136.9028,136.73,136.7929,10395.0
2017-08-02 14:45:00,174.19,174.24,174.11,174.14,9723.0,136.8086,136.8478,136.7457,136.7693,9723.0
2017-08-02 14:50:00,174.15,174.17,174.03,174.1,14748.0,136.7772,136.7929,136.6829,136.7379,14748.0
2017-08-02 14:55:00,174.12,174.17,174.08,174.13,17555.0,136.7536,136.7929,136.7222,136.7614,17555.0
2017-08-02 15:00:00,174.12,174.15,174.0,174.0,14951.0,136.7536,136.7772,136.6593,136.6593,14951.0
2017-08-02 15:05:00,173.99,174.05,173.9,173.91,18330.0,136.6515,136.6986,136.5808,136.5887,18330.0
2017-08-02 15:10:00,173.94,174.0,173.91,173.98,16169.0,136.6122,136.6593,136.5887,136.6436,16169.0
2017-08-02 15:15:00,173.98,174.06,173.94,174.02,11140.0,136.6436,136.7065,136.6122,136.6751,11140.0
2017-08-02 15:20:00,174.02,174.07,173.97,174.03,10500.0,136.6751,136.7143,136.6358,136.6829,10500.0
2017-08-02 15:25:00,174.01,174.13,173.95,174.09,20305.0,136.6672,136.7614,136.6201,136.73,20305.0
2017-08-02 15:30:00,174.1,174.11,173.87,173.94,16334.0,136.7379,136.7457,136.5572,136.6122,16334.0
2017-08-02 15:35:00,173.93,173.95,173.84,173.9,29720.0,136.6044,136.6201,136.5337,136.5808,29720.0
2017-08-02 15:40:00,173.89,174.01,173.89,174.01,22012.0,136.5729,136.6672,136.5729,136.6672,22012.0
2017-08-02 15:45:00,174.0,174.08,173.97,174.08,21375.0,136.6593,136.7222,136.6358,136.7222,21375.0
2017-08-02 15:50:00,174.11,174.54,174.1,174.36,74673.0,136.7457,137.0835,136.7379,136.9421,74673.0
2017-08-02 15:55:00,174.34,174.49,174.24,174.41,105555.0,136.9264,137.0442,136.8478,136.9814,105555.0
2017-08-03 09:30:00,174.44,174.49,173.52,174.39,43912.0,137.0049,137.0442,136.2824,136.9656,43912.0
2017-08-03 09:35:00,174.45,174.5,174.13,174.39,13458.0,137.0128,137.052,136.7614,136.9656,13458.0
2017-08-03 09:40:00,174.44,174.44,173.95,173.95,15244.0,137.0049,137.0049,136.6201,136.6201,15244.0
2017-08-03 09:45:00,173.88,174.08,173.79,173.9,21632.0,136.5651,136.7222,136.4944,136.5808,21632.0
2017-08-03 09:50:00,173.85,173.9,173.37,173.56,20610.0,136.5415,136.5808,136.1645,136.3138,20610.0
2017-08-03 09:55:00,173.51,173.57,173.26,173.49,15108.0,136.2745,136.3216,136.0781,136.2588,15108.0
2017-08-03 10:00:00,173.47,173.71,173.41,173.46,13367.0,136.2431,136.4316,136.196,136.2352,13367.0
2017-08-03 10:05:00,173.45,173.64,173.37,173.52,16961.0,136.2274,136.3766,136.1645,136.2824,16961.0
2017-08-03 10:10:00,173.41,173.64,173.39,173.39,7816.0,136.196,136.3766,136.1803,136.1803,7816.0
2017-08-03 10:15:00,173.39,173.68,173.37,173.61,9478.0,136.1803,136.408,136.1645,136.353,9478.0
2017-08-03 10:20:00,173.64,173.67,173.59,173.62,9357.0,136.3766,136.4002,136.3373,136.3609,9357.0
2017-08-03 10:25:00,173.62,173.65,173.55,173.65,9300.0,136.3609,136.3845,136.3059,136.3845,9300.0
2017-08-03 10:30:00,173.65,173.87,173.64,173.84,10053.0,136.3845,136.5572,136.3766,136.5337,10053.0
2017-08-03 10:35:00,173.83,174.12,173.77,174.01,13740.0,136.5258,136.7536,136.4787,136.6672,13740.0
2017-08-03 10:40:00,174.04,174.25,173.94,174.2,10261.0,136.6908,136.8557,136.6122,136.8164,10261.0
2017-08-03 10:45:00,174.19,174.22,174.01,174.16,15194.0,136.8086,136.8321,136.6672,136.785,15194.0
2017-08-03 10:50:00,174.21,174.21,174.02,174.02,10000.0,136.8243,136.8243,136.6751,136.6751,10000.0
2017-08-03 10:55:00,174.02,174.14,173.99,174.09,18401.0,136.6751,136.7693,136.6515,136.73,18401.0
2017-08-03 11:00:00,174.06,174.12,174.0,174.03,20076.0,136.7065,136.7536,136.6593,136.6829,20076.0
2017-08-03 11:05:00,174.03,174.1,174.03,174.07,20983.0,136.6829,136.7379,136.6829,136.7143,20983.0
2017-08-03 11:10:00,174.11,174.15,174.06,174.12,10348.0,136.7457,136.7772,136.7065,136.7536,10348.0
2017-08-03 11:15:00,174.1,174.17,173.89,173.97,15902.0,136.7379,136.7929,136.5729,136.6358,15902.0
2017-08-03 11:20:00,173.96,174.19,173.96,174.14,25638.0,136.6279,136.8086,136.6279,136.7693,25638.0
2017-08-03 11:25:00,174.11,174.11,173.91,174.0,15792.0,136.7457,136.7457,136.5887,136.6593,15792.0
2017-08-03 11:30:00,174.02,174.13,173.94,174.01,12260.0,136.6751,136.7614,136.6122,136.6672,12260.0
2017-08-03 11:35:00,173.98,174.09,173.97,174.03,10743.0,136.6436,136.73,136.6358,136.6829,10743.0
2017-08-03 11:40:00,174.03,174.03,173.83,173.83,14510.0,136.6829,136.6829,136.5258,136.5258,14510.0
2017-08-03 11:45:00,173.88,173.94,173.85,173.94,4631.0,136.5651,136.6122,136.5415,136.6122,4631.0
2017-08-03 11:50:00,173.9,174.1,173.9,174.1,6613.0,136.5808,136.7379,136.5808,136.7379,6613.0
2017-08-03 11:55:00,174.1,174.14,174.03,174.11,5327.0,136.7379,136.7693,136.6829,136.7457,5327.0
2017-08-03 12:00:00,174.11,174.17,174.06,174.07,6499.0,136.7457,136.7929,136.7065,136.7143,6499.0
2017-08-03 12:05:00,174.07,174.09,173.99,174.09,8102.0,136.7143,136.73,136.6515,136.73,8102.0
2017-08-03 12:10:00,174.05,174.11,174.02,174.03,3000.0,136.6986,136.7457,136.6751,136.6829,3000.0
2017-08-03 12:15:00,174.04,174.13,174.0,174.11,5044.0,136.6908,136.7614,136.6593,136.7457,5044.0
2017-08-03 12:20:00,174.14,174.14,174.05,174.13,7489.0,136.7693,136.7693,136.6986,136.7614,7489.0
2017-08-03 12:25:00,174.15,174.22,174.11,174.19,12149.0,136.7772,136.8321,136.7457,136.8086,12149.0
2017-08-03 12:30:00,174.19,174.21,174.13,174.18,3111.0,136.8086,136.8243,136.7614,136.8007,3111.0
2017-08-03 12:35:00,174.15,174.26,174.13,174.25,5724.0,136.7772,136.8635,136.7614,136.8557,5724.0
2017-08-03 12:40:00,174.25,174.29,174.19,174.29,5526.0,136.8557,136.8871,136.8086,136.8871,5526.0
2017-08-03 12:45:00,174.25,174.29,174.08,174.09,12378.0,136.8557,136.8871,136.7222,136.73,12378.0
2017-08-03 12:50:00,174.08,174.13,174.01,174.11,4411.0,136.7222,136.7614,136.6672,136.7457,4411.0
2017-08-03 12:55:00,174.12,174.14,173.95,174.08,8889.0,136.7536,136.7693,136.6201,136.7222,8889.0
2017-08-03 13:00:00,174.05,174.11,174.0,174.1,7322.0,136.6986,136.7457,136.6593,136.7379,7322.0
2017-08-03 13:05:00,174.11,174.11,174.04,174.06,3020.0,136.7457,136.7457,136.6908,136.7065,3020.0
2017-08-03 13:10:00,174.09,174.1,173.95,173.97,5775.0,136.73,136.7379,136.6201,136.6358,5775.0
2017-08-03 13:15:00,173.99,174.04,173.94,173.99,5131.0,136.6515,136.6908,136.6122,136.6515,5131.0
2017-08-03 13:20:00,173.99,174.07,173.96,174.07,5243.0,136.6515,136.7143,136.6279,136.7143,5243.0
2017-08-03 13:25:00,174.03,174.27,174.01,174.27,6560.0,136.6829,136.8714,136.6672,136.8714,6560.0
2017-08-03 13:30:00,174.29,174.42,174.23,174.42,4129.0,136.8871,136.9892,136.84,136.9892,4129.0
2017-08-03 13:35:00,174.4,174.46,174.33,174.36,8943.0,136.9735,137.0206,136.9185,136.9421,8943.0
2017-08-03 13:40:00,174.34,174.39,174.22,174.25,40486.0,136.9264,136.9656,136.8321,136.8557,40486.0
2017-08-03 13:45:00,174.28,174.47,174.27,174.44,9956.0,136.8793,137.0285,136.8714,137.0049,9956.0
2017-08-03 13:50:00,174.42,174.52,174.38,174.44,11655.0,136.9892,137.0678,136.9578,137.0049,11655.0
2017-08-03 13:55:00,174.4,174.48,174.4,174.43,6315.0,136.9735,137.0363,136.9735,136.9971,6315.0
2017-08-03 14:00:00,174.46,174.51,174.39,174.48,8493.0,137.0206,137.0599,136.9656,137.0363,8493.0
2017-08-03 14:05:00,174.48,174.5,174.43,174.45,8611.0,137.0363,137.052,136.9971,137.0128,8611.0
2017-08-03 14:10:00,174.47,174.49,174.4,174.4,6408.0,137.0285,137.0442,136.9735,136.9735,6408.0
2017-08-03 14:15:00,174.37,174.47,174.34,174.39,8019.0,136.9499,137.0285,136.9264,136.9656,8019.0
2017-08-03 14:20:00,174.41,174.48,174.41,174.44,4776.0,136.9814,137.0363,136.9814,137.0049,4776.0
2017-08-03 14:25:00,174.46,174.53,174.43,174.48,10913.0,137.0206,137.0756,136.9971,137.0363,10913.0
2017-08-03 14:30:00,174.47,174.53,174.43,174.45,17466.0,137.0285,137.0756,136.9971,137.0128,17466.0
2017-08-03 14:35:00,174.46,174.51,174.43,174.5,15823.0,137.0206,137.0599,136.9971,137.052,15823.0
2017-08-03 14:40:00,174.5,174.55,174.5,174.52,13779.0,137.052,137.0913,137.052,137.0678,13779.0
2017-08-03 14:45:00,174.52,174.57,174.5,174.53,12953.0,137.0678,137.107,137.052,137.0756,12953.0
2017-08-03 14:50:00,174.51,174.6,174.51,174.58,19573.0,137.0599,137.1306,137.0599,137.1149,19573.0
2017-08-03 14:55:00,174.57,174.65,174.57,174.64,29034.0,137.107,137.1699,137.107,137.162,29034.0
2017-08-03 15:00:00,174.65,174.67,174.55,174.57,20416.0,137.1699,137.1856,137.0913,137.107,20416.0
2017-08-03 15:05:00,174.57,174.58,174.34,174.36,15889.0,137.107,137.1149,136.9264,136.9421,15889.0
2017-08-03 15:10:00,174.37,174.61,174.34,174.6,20884.0,136.9499,137.1384,136.9264,137.1306,20884.0
2017-08-03 15:15:00,174.61,174.69,174.59,174.67,36766.0,137.1384,137.2013,137.1227,137.1856,36766.0
2017-08-03 15:20:00,174.65,174.71,174.61,174.68,17083.0,137.1699,137.217,137.1384,137.1934,17083.0
2017-08-03 15:25:00,174.7,174.71,174.49,174.62,34553.0,137.2091,137.217,137.0442,137.1463,34553.0
2017-08-03 15:30:00,174.62,174.64,174.13,174.39,37992.0,137.1463,137.162,136.7614,136.9656,37992.0
2017-08-03 15:35:00,174.37,174.4,174.12,174.22,23355.0,136.9499,136.9735,136.7536,136.8321,23355.0
2017-08-03 15:40:00,174.22,174.3,174.08,174.22,32485.0,136.8321,136.895,136.7222,136.8321,32485.0
2017-08-03 15:45:00,174.2,174.31,174.14,174.22,22793.0,136.8164,136.9028,136.7693,136.8321,22793.0
2017-08-03 15:50:00,174.22,174.32,174.21,174.27,43125.0,136.8321,136.9107,136.8243,136.8714,43125.0
2017-08-03 15:55:00,174.26,174.27,173.99,174.19,64272.0,136.8635,136.8714,136.6515,136.8086,64272.0
2017-08-04 09:30:00,174.27,174.38,173.5,173.79,47781.0,136.8714,136.9578,136.2666,136.4944,47781.0
2017-08-04 09:35:00,173.78,174.3,173.72,174.3,37697.0,136.4866,136.895,136.4394,136.895,37697.0
2017-08-04 09:40:00,174.29,174.58,174.2,174.49,64252.0,136.8871,137.1149,136.8164,137.0442,64252.0
2017-08-04 09:45:00,174.49,174.67,174.41,174.58,19170.0,137.0442,137.1856,136.9814,137.1149,19170.0
2017-08-04 09:50:00,174.61,174.82,174.5,174.58,18358.0,137.1384,137.3034,137.052,137.1149,18358.0
2017-08-04 09:55:00,174.47,174.49,173.75,173.76,26107.0,137.0285,137.0442,136.463,136.4708,26107.0
2017-08-04 10:00:00,173.76,173.99,173.57,173.69,26070.0,136.4708,136.6515,136.3216,136.4159,26070.0
2017-08-04 10:05:00,173.73,173.73,173.36,173.46,26594.0,136.4473,136.4473,136.1567,136.2352,26594.0
2017-08-04 10:10:00,173.47,173.59,173.4,173.48,8060.0,136.2431,136.3373,136.1881,136.2509,8060.0
2017-08-04 10:15:00,173.46,173.56,173.35,173.56,10850.0,136.2352,136.3138,136.1488,136.3138,10850.0
2017-08-04 10:20:00,173.52,173.61,173.5,173.58,6357.0,136.2824,136.353,136.2666,136.3295,6357.0
2017-08-04 10:25:00,173.51,173.87,173.51,173.87,9461.0,136.2745,136.5572,136.2745,136.5572,9461.0
2017-08-04 10:30:00,173.82,173.87,173.69,173.69,9853.0,136.518,136.5572,136.4159,136.4159,9853.0
2017-08-04 10:35:00,173.66,173.74,173.58,173.68,64908.0,136.3923,136.4551,136.3295,136.408,64908.0
2017-08-04 10:40:00,173.71,173.75,173.61,173.61,21880.0,136.4316,136.463,136.353,136.353,21880.0
2017-08-04 10:45:00,173.6,173.6,173.31,173.31,30632.0,136.3452,136.3452,136.1174,136.1174,30632.0
2017-08-04 10:50:00,173.31,173.48,173.21,173.26,19877.0,136.1174,136.2509,136.0389,136.0781,19877.0
2017-08-04 10:55:00,173.32,173.5,173.27,173.3,15233.0,136.1253,136.2666,136.086,136.1096,15233.0
2017-08-04 11:00:00,173.29,173.32,173.21,173.29,10106.0,136.1017,136.1253,136.0389,136.1017,10106.0
2017-08-04 11:05:00,173.3,173.3,173.12,173.16,15216.0,136.1096,136.1096,135.9682,135.9996,15216.0
2017-08-04 11:10:00,173.2,173.27,173.13,173.17,8045.0,136.031,136.086,135.976,136.0075,8045.0
2017-08-04 11:15:00,173.22,173.35,173.19,173.28,13817.0,136.0467,136.1488,136.0232,136.0939,13817.0
2017-08-04 11:20:00,173.29,173.35,173.17,173.17,15701.0,136.1017,136.1488,136.0075,136.0075,15701.0
2017-08-04 11:25:00,173.18,173.19,173.08,173.13,12060.0,136.0153,136.0232,135.9368,135.976,12060.0
2017-08-04 11:30:00,173.11,173.13,172.94,173.0,14793.0,135.9603,135.976,135.8268,135.8739,14793.0
2017-08-04 11:35:00,172.98,173.06,172.9,172.98,7587.0,135.8582,135.9211,135.7954,135.8582,7587.0
2017-08-04 11:40:00,172.95,173.07,172.94,173.01,15875.0,135.8347,135.9289,135.8268,135.8818,15875.0
2017-08-04 11:45:00,173.0,173.15,172.97,173.13,10657.0,135.8739,135.9918,135.8504,135.976,10657.0
2017-08-04 11:50:00,173.13,173.21,173.08,173.13,10075.0,135.976,136.0389,135.9368,135.976,10075.0
2017-08-04 11:55:00,173.13,173.27,173.06,173.27,18528.0,135.976,136.086,135.9211,136.086,18528.0
2017-08-04 12:00:00,173.27,173.38,173.24,173.31,13100.0,136.086,136.1724,136.0624,136.1174,13100.0
2017-08-04 12:05:00,173.33,173.34,173.13,173.13,18860.0,136.1331,136.141,135.976,135.976,18860.0
2017-08-04 12:10:00,173.15,173.15,173.03,173.06,11231.0,135.9918,135.9918,135.8975,135.9211,11231.0
2017-08-04 12:15:00,173.1,173.33,172.97,173.27,33701.0,135.9525,136.1331,135.8504,136.086,33701.0
2017-08-04 12:20:00,173.32,173.42,173.27,173.34,14288.0,136.1253,136.2038,136.086,136.141,14288.0
2017-08-04 12:25:00,173.37,173.49,173.31,173.48,6803.0,136.1645,136.2588,136.1174,136.2509,6803.0
2017-08-04 12:30:00,173.49,173.49,173.37,173.41,7062.0,136.2588,136.2588,136.1645,136.196,7062.0
2017-08-04 12:35:00,173.41,173.43,173.23,173.27,5295.0,136.196,136.2117,136.0546,136.086,5295.0
2017-08-04 12:40:00,173.28,173.41,173.26,173.41,9452.0,136.0939,136.196,136.0781,136.196,9452.0
2017-08-04 12:45:00,173.43,173.53,173.4,173.49,14991.0,136.2117,136.2902,136.1881,136.2588,14991.0
2017-08-04 12:50:00,173.48,173.52,173.42,173.49,14111.0,136.2509,136.2824,136.2038,136.2588,14111.0
2017-08-04 12:55:00,173.47,173.54,173.45,173.45,7100.0,136.2431,136.2981,136.2274,136.2274,7100.0
2017-08-04 13:00:00,173.44,173.55,173.42,173.49,33098.0,136.2195,136.3059,136.2038,136.2588,33098.0
2017-08-04 13:05:00,173.49,173.54,173.46,173.48,15376.0,136.2588,136.2981,136.2352,136.2509,15376.0
2017-08-04 13:10:00,173.52,173.53,173.4,173.5,10317.0,136.2824,136.2902,136.1881,136.2666,10317.0
2017-08-04 13:15:00,173.52,173.52,173.41,173.47,8712.0,136.2824,136.2824,136.196,136.2431,8712.0
2017-08-04 13:20:00,173.47,173.55,173.47,173.49,6940.0,136.2431,136.3059,136.2431,136.2588,6940.0
2017-08-04 13:25:00,173.55,173.71,173.53,173.56,7622.0,136.3059,136.4316,136.2902,136.3138,7622.0
2017-08-04 13:30:00,173.52,173.56,173.48,173.48,25156.0,136.2824,136.3138,136.2509,136.2509,25156.0
2017-08-04 13:35:00,173.51,173.53,173.46,173.51,12074.0,136.2745,136.2902,136.2352,136.2745,12074.0
2017-08-04 13:40:00,173.52,173.63,173.52,173.61,7642.0,136.2824,136.3687,136.2824,136.353,7642.0
2017-08-04 13:45:00,173.61,173.64,173.56,173.57,25898.0,136.353,136.3766,136.3138,136.3216,25898.0
2017-08-04 13:50:00,173.59,173.71,173.56,173.69,10178.0,136.3373,136.4316,136.3138,136.4159,10178.0
2017-08-04 13:55:00,173.69,173.69,173.57,173.64,21862.0,136.4159,136.4159,136.3216,136.3766,21862.0
2017-08-04 14:00:00,173.65,173.71,173.63,173.71,5155.0,136.3845,136.4316,136.3687,136.4316,5155.0
2017-08-04 14:05:00,173.7,173.73,173.65,173.65,7723.0,136.4237,136.4473,136.3845,136.3845,7723.0
2017-08-04 14:10:00,173.65,173.7,173.62,173.69,8037.0,136.3845,136.4237,136.3609,136.4159,8037.0
2017-08-04 14:15:00,173.66,173.7,173.57,173.65,11637.0,136.3923,136.4237,136.3216,136.3845,11637.0
2017-08-04 14:20:00,173.6,173.68,173.5,173.54,12438.0,136.3452,136.408,136.2666,136.2981,12438.0
2017-08-04 14:25:00,173.55,173.61,173.44,173.44,7357.0,136.3059,136.353,136.2195,136.2195,7357.0
2017-08-04 14:30:00,173.43,173.51,173.42,173.46,10169.0,136.2117,136.2745,136.2038,136.2352,10169.0
2017-08-04 14:35:00,173.45,173.55,173.44,173.55,9004.0,136.2274,136.3059,136.2195,136.3059,9004.0
2017-08-04 14:40:00,173.53,173.65,173.53,173.59,8742.0,136.2902,136.3845,136.2902,136.3373,8742.0
2017-08-04 14:45:00,173.61,173.72,173.61,173.72,9284.0,136.353,136.4394,136.353,136.4394,9284.0
2017-08-04 14:50:00,173.72,173.77,173.67,173.67,10020.0,136.4394,136.4787,136.4002,136.4002,10020.0
2017-08-04 14:55:00,173.68,173.75,173.68,173.71,8008.0,136.408,136.463,136.408,136.4316,8008.0
2017-08-04 15:00:00,173.72,173.76,173.7,173.75,11648.0,136.4394,136.4708,136.4237,136.463,11648.0
2017-08-04 15:05:00,173.74,173.82,173.74,173.77,13584.0,136.4551,136.518,136.4551,136.4787,13584.0
2017-08-04 15:10:00,173.78,173.83,173.77,173.77,9051.0,136.4866,136.5258,136.4787,136.4787,9051.0
2017-08-04 15:15:00,173.78,173.79,173.59,173.62,11153.0,136.4866,136.4944,136.3373,136.3609,11153.0
2017-08-04 15:20:00,173.62,173.7,173.59,173.6,7514.0,136.3609,136.4237,136.3373,136.3452,7514.0
2017-08-04 15:25:00,173.6,173.65,173.55,173.61,15149.0,136.3452,136.3845,136.3059,136.353,15149.0
2017-08-04 15:30:00,173.59,173.63,173.49,173.6,16152.0,136.3373,136.3687,136.2588,136.3452,16152.0
2017-08-04 15:35:00,173.59,173.63,173.48,173.52,17065.0,136.3373,136.3687,136.2509,136.2824,17065.0
2017-08-04 15:40:00,173.53,173.62,173.48,173.48,30570.0,136.2902,136.3609,136.2509,136.2509,30570.0
2017-08-04 15:45:00,173.48,173.5,173.34,173.38,29129.0,136.2509,136.2666,136.141,136.1724,29129.0
2017-08-04 15:50:00,173.38,174.15,173.38,173.67,80428.0,136.1724,136.7772,136.1724,136.4002,80428.0
2017-08-04 15:55:00,173.69,173.9,173.69,173.81,98652.0,136.4159,136.5808,136.4159,136.5101,98652.0
2017-08-07 09:30:00,173.9,173.93,173.3,173.73,45963.0,136.5808,136.6044,136.1096,136.4473,45963.0
2017-08-07 09:35:00,173.67,173.67,173.27,173.51,24184.0,136.4002,136.4002,136.086,136.2745,24184.0
2017-08-07 09:40:00,173.53,173.58,173.26,173.55,11557.0,136.2902,136.3295,136.0781,136.3059,11557.0
2017-08-07 09:45:00,173.6,173.72,173.41,173.64,18728.0,136.3452,136.4394,136.196,136.3766,18728.0
2017-08-07 09:50:00,173.57,173.75,173.53,173.72,17400.0,136.3216,136.463,136.2902,136.4394,17400.0
2017-08-07 09:55:00,173.75,174.09,173.7,174.08,17640.0,136.463,136.73,136.4237,136.7222,17640.0
2017-08-07 10:00:00,174.09,174.12,173.71,173.79,17272.0,136.73,136.7536,136.4316,136.4944,17272.0
2017-08-07 10:05:00,173.78,173.98,173.78,173.83,10641.0,136.4866,136.6436,136.4866,136.5258,10641.0
2017-08-07 10:10:00,173.79,173.94,173.67,173.67,10600.0,136.4944,136.6122,136.4002,136.4002,10600.0
2017-08-07 10:15:00,173.62,173.83,173.52,173.74,8108.0,136.3609,136.5258,136.2824,136.4551,8108.0
2017-08-07 10:20:00,173.72,173.78,173.57,173.78,28029.0,136.4394,136.4866,136.3216,136.4866,28029.0
2017-08-07 10:25:00,173.8,173.83,173.73,173.83,6670.0,136.5023,136.5258,136.4473,136.5258,6670.0
2017-08-07 10:30:00,173.75,174.0,173.75,173.89,8306.0,136.463,136.6593,136.463,136.5729,8306.0
2017-08-07 10:35:00,173.9,174.07,173.88,173.95,8934.0,136.5808,136.7143,136.5651,136.6201,8934.0
2017-08-07 10:40:00,173.97,174.06,173.87,173.92,9354.0,136.6358,136.7065,136.5572,136.5965,9354.0
2017-08-07 10:45:00,173.97,174.17,173.95,174.11,5504.0,136.6358,136.7929,136.6201,136.7457,5504.0
2017-08-07 10:50:00,174.14,174.19,173.99,174.04,7482.0,136.7693,136.8086,136.6515,136.6908,7482.0
2017-08-07 10:55:00,174.06,174.16,173.99,174.02,12662.0,136.7065,136.785,136.6515,136.6751,12662.0
2017-08-07 11:00:00,174.07,174.07,173.71,173.74,10249.0,136.7143,136.7143,136.4316,136.4551,10249.0
2017-08-07 11:05:00,173.72,173.83,173.72,173.79,8234.0,136.4394,136.5258,136.4394,136.4944,8234.0
2017-08-07 11:10:00,173.84,173.95,173.64,173.64,12715.0,136.5337,136.6201,136.3766,136.3766,12715.0
2017-08-07 11:15:00,173.64,173.69,173.55,173.55,10303.0,136.3766,136.4159,136.3059,136.3059,10303.0
2017-08-07 11:20:00,173.58,173.71,173.55,173.7,11133.0,136.3295,136.4316,136.3059,136.4237,11133.0
2017-08-07 11:25:00,173.72,173.89,173.69,173.8,7875.0,136.4394,136.5729,136.4159,136.5023,7875.0
2017-08-07 11:30:00,173.8,173.96,173.79,173.95,9764.0,136.5023,136.6279,136.4944,136.6201,9764.0
2017-08-07 11:35:00,173.93,174.02,173.87,173.92,6777.0,136.6044,136.6751,136.5572,136.5965,6777.0
2017-08-07 11:40:00,173.93,174.0,173.91,173.95,10337.0,136.6044,136.6593,136.5887,136.6201,10337.0
2017-08-07 11:45:00,173.94,174.09,173.93,174.09,7264.0,136.6122,136.73,136.6044,136.73,7264.0
2017-08-07 11:50:00,174.07,174.09,174.02,174.02,6078.0,136.7143,136.73,136.6751,136.6751,6078.0
2017-08-07 11:55:00,174.03,174.1,173.99,174.06,7225.0,136.6829,136.7379,136.6515,136.7065,7225.0
2017-08-07 12:00:00,174.05,174.12,174.04,174.1,4000.0,136.6986,136.7536,136.6908,136.7379,4000.0
2017-08-07 12:05:00,174.12,174.2,174.08,174.19,9045.0,136.7536,136.8164,136.7222,136.8086,9045.0
2017-08-07 12:10:00,174.17,174.22,174.16,174.19,8739.0,136.7929,136.8321,136.785,136.8086,8739.0
2017-08-07 12:15:00,174.19,174.23,174.11,174.17,7320.0,136.8086,136.84,136.7457,136.7929,7320.0
2017-08-07 12:20:00,174.16,174.24,174.16,174.21,7024.0,136.785,136.8478,136.785,136.8243,7024.0
2017-08-07 12:25:00,174.2,174.2,174.15,174.16,4925.0,136.8164,136.8164,136.7772,136.785,4925.0
2017-08-07 12:30:00,174.18,174.19,174.12,174.19,2205.0,136.8007,136.8086,136.7536,136.8086,2205.0
2017-08-07 12:35:00,174.19,174.23,174.14,174.21,7265.0,136.8086,136.84,136.7693,136.8243,7265.0
2017-08-07 12:40:00,174.19,174.2,174.15,174.2,5230.0,136.8086,136.8164,136.7772,136.8164,5230.0
2017-08-07 12:45:00,174.21,174.23,174.15,174.18,6846.0,136.8243,136.84,136.7772,136.8007,6846.0
2017-08-07 12:50:00,174.17,174.17,174.03,174.08,6600.0,136.7929,136.7929,136.6829,136.7222,6600.0
2017-08-07 12:55:00,174.09,174.14,174.06,174.13,6495.0,136.73,136.7693,136.7065,136.7614,6495.0
2017-08-07 13:00:00,174.14,174.16,174.1,174.14,7740.0,136.7693,136.785,136.7379,136.7693,7740.0
2017-08-07 13:05:00,174.15,174.18,174.08,174.12,7600.0,136.7772,136.8007,136.7222,136.7536,7600.0
2017-08-07 13:10:00,174.14,174.17,174.12,174.14,4359.0,136.7693,136.7929,136.7536,136.7693,4359.0
2017-08-07 13:15:00,174.13,174.16,174.09,174.15,2992.0,136.7614,136.785,136.73,136.7772,2992.0
2017-08-07 13:20:00,174.16,174.19,174.15,174.19,4779.0,136.785,136.8086,136.7772,136.8086,4779.0
2017-08-07 13:25:00,174.18,174.32,174.17,174.31,9756.0,136.8007,136.9107,136.7929,136.9028,9756.0
2017-08-07 13:30:00,174.31,174.31,174.25,174.3,7900.0,136.9028,136.9028,136.8557,136.895,7900.0
2017-08-07 13:35:00,174.28,174.4,174.27,174.31,12776.0,136.8793,136.9735,136.8714,136.9028,12776.0
2017-08-07 13:40:00,174.32,174.34,174.25,174.29,5695.0,136.9107,136.9264,136.8557,136.8871,5695.0
2017-08-07 13:45:00,174.33,174.37,174.28,174.33,5999.0,136.9185,136.9499,136.8793,136.9185,5999.0
2017-08-07 13:50:00,174.37,174.39,174.32,174.37,6854.0,136.9499,136.9656,136.9107,136.9499,6854.0
2017-08-07 13:55:00,174.36,174.42,174.35,174.42,10379.0,136.9421,136.9892,136.9342,136.9892,10379.0
2017-08-07 14:00:00,174.43,174.56,174.42,174.51,9758.0,136.9971,137.0992,136.9892,137.0599,9758.0
2017-08-07 14:05:00,174.5,174.56,174.47,174.53,6685.0,137.052,137.0992,137.0285,137.0756,6685.0
2017-08-07 14:10:00,174.51,174.55,174.48,174.52,6246.0,137.0599,137.0913,137.0363,137.0678,6246.0
2017-08-07 14:15:00,174.5,174.56,174.45,174.56,5806.0,137.052,137.0992,137.0128,137.0992,5806.0
2017-08-07 14:20:00,174.52,174.57,174.51,174.57,7582.0,137.0678,137.107,137.0599,137.107,7582.0
2017-08-07 14:25:00,174.57,174.57,174.46,174.5,4673.0,137.107,137.107,137.0206,137.052,4673.0
2017-08-07 14:30:00,174.52,174.55,174.49,174.54,6360.0,137.0678,137.0913,137.0442,137.0835,6360.0
2017-08-07 14:35:00,174.55,174.56,174.5,174.55,6627.0,137.0913,137.0992,137.052,137.0913,6627.0
2017-08-07 14:40:00,174.56,174.56,174.46,174.49,8756.0,137.0992,137.0992,137.0206,137.0442,8756.0
2017-08-07 14:45:00,174.5,174.57,174.47,174.54,5566.0,137.052,137.107,137.0285,137.0835,5566.0
2017-08-07 14:50:00,174.52,174.58,174.51,174.57,7749.0,137.0678,137.1149,137.0599,137.107,7749.0
2017-08-07 14:55:00,174.58,174.59,174.45,174.45,11632.0,137.1149,137.1227,137.0128,137.0128,11632.0
2017-08-07 15:00:00,174.44,174.53,174.36,174.53,9578.0,137.0049,137.0756,136.9421,137.0756,9578.0
2017-08-07 15:05:00,174.54,174.57,174.45,174.57,9705.0,137.0835,137.107,137.0128,137.107,9705.0
2017-08-07 15:10:00,174.57,174.58,174.52,174.52,12098.0,137.107,137.1149,137.0678,137.0678,12098.0
2017-08-07 15:15:00,174.54,174.56,174.5,174.53,10625.0,137.0835,137.0992,137.052,137.0756,10625.0
2017-08-07 15:20:00,174.53,174.58,174.53,174.54,11063.0,137.0756,137.1149,137.0756,137.0835,11063.0
2017-08-07 15:25:00,174.56,174.63,174.53,174.61,20162.0,137.0992,137.1541,137.0756,137.1384,20162.0
2017-08-07 15:30:00,174.6,174.63,174.55,174.57,14481.0,137.1306,137.1541,137.0913,137.107,14481.0
2017-08-07 15:35:00,174.59,174.59,174.47,174.48,17518.0,137.1227,137.1227,137.0285,137.0363,17518.0
2017-08-07 15:40:00,174.48,174.53,174.45,174.52,19703.0,137.0363,137.0756,137.0128,137.0678,19703.0
2017-08-07 15:45:00,174.51,174.59,174.5,174.57,18273.0,137.0599,137.1227,137.052,137.107,18273.0
2017-08-07 15:50:00,174.58,174.63,174.57,174.61,34482.0,137.1149,137.1541,137.107,137.1384,34482.0
2017-08-07 15:55:00,174.61,174.65,174.53,174.53,47692.0,137.1384,137.1699,137.0756,137.0756,47692.0
2017-08-08 09:30:00,173.96,174.03,173.31,173.69,56392.0,136.6279,136.6829,136.1174,136.4159,56392.0
2017-08-08 09:35:00,173.7,173.78,173.18,173.26,22785.0,136.4237,136.4866,136.0153,136.0781,22785.0
2017-08-08 09:40:00,173.24,173.76,173.23,173.33,57384.0,136.0624,136.4708,136.0546,136.1331,57384.0
2017-08-08 09:45:00,173.34,173.74,173.34,173.37,12975.0,136.141,136.4551,136.141,136.1645,12975.0
2017-08-08 09:50:00,173.37,173.57,173.37,173.53,10619.0,136.1645,136.3216,136.1645,136.2902,10619.0
2017-08-08 09:55:00,173.47,173.56,173.24,173.56,16718.0,136.2431,136.3138,136.0624,136.3138,16718.0
2017-08-08 10:00:00,173.53,173.85,173.38,173.73,38734.0,136.2902,136.5415,136.1724,136.4473,38734.0
2017-08-08 10:05:00,173.74,173.84,173.56,173.74,15924.0,136.4551,136.5337,136.3138,136.4551,15924.0
2017-08-08 10:10:00,173.77,173.97,173.77,173.88,12633.0,136.4787,136.6358,136.4787,136.5651,12633.0
2017-08-08 10:15:00,173.87,173.96,173.77,173.77,42060.0,136.5572,136.6279,136.4787,136.4787,42060.0
2017-08-08 10:20:00,173.79,173.86,173.65,173.79,19434.0,136.4944,136.5494,136.3845,136.4944,19434.0
2017-08-08 10:25:00,173.85,173.87,173.6,173.61,16867.0,136.5415,136.5572,136.3452,136.353,16867.0
2017-08-08 10:30:00,173.62,173.7,173.53,173.56,12402.0,136.3609,136.4237,136.2902,136.3138,12402.0
2017-08-08 10:35:00,173.58,173.65,173.52,173.55,13100.0,136.3295,136.3845,136.2824,136.3059,13100.0
2017-08-08 10:40:00,173.6,173.66,173.49,173.66,12703.0,136.3452,136.3923,136.2588,136.3923,12703.0
2017-08-08 10:45:00,173.67,173.79,173.65,173.68,11215.0,136.4002,136.4944,136.3845,136.408,11215.0
2017-08-08 10:50:00,173.66,173.74,173.56,173.71,14963.0,136.3923,136.4551,136.3138,136.4316,14963.0
2017-08-08 10:55:00,173.7,173.87,173.7,173.87,13178.0,136.4237,136.5572,136.4237,136.5572,13178.0
2017-08-08 11:00:00,173.85,174.02,173.85,174.02,14479.0,136.5415,136.6751,136.5415,136.6751,14479.0
2017-08-08 11:05:00,174.01,174.18,174.01,174.18,8868.0,136.6672,136.8007,136.6672,136.8007,8868.0
2017-08-08 11:10:00,174.16,174.3,174.11,174.3,9112.0,136.785,136.895,136.7457,136.895,9112.0
2017-08-08 11:15:00,174.29,174.29,174.16,174.17,11683.0,136.8871,136.8871,136.785,136.7929,11683.0
2017-08-08 11:20:00,174.19,174.19,174.07,174.09,10611.0,136.8086,136.8086,136.7143,136.73,10611.0
2017-08-08 11:25:00,174.1,174.26,174.07,174.23,10593.0,136.7379,136.8635,136.7143,136.84,10593.0
2017-08-08 11:30:00,174.22,174.32,174.2,174.23,15172.0,136.8321,136.9107,136.8164,136.84,15172.0
2017-08-08 11:35:00,174.24,174.35,174.23,174.33,9932.0,136.8478,136.9342,136.84,136.9185,9932.0
2017-08-08 11:40:00,174.3,174.44,174.27,174.4,7299.0,136.895,137.0049,136.8714,136.9735,7299.0
2017-08-08 11:45:00,174.37,174.46,174.33,174.42,13465.0,136.9499,137.0206,136.9185,136.9892,13465.0
2017-08-08 11:50:00,174.43,174.65,174.42,174.65,21492.0,136.9971,137.1699,136.9892,137.1699,21492.0
2017-08-08 11:55:00,174.65,174.9,174.65,174.87,22235.0,137.1699,137.3662,137.1699,137.3426,22235.0
2017-08-08 12:00:00,174.83,174.83,174.69,174.76,9114.0,137.3112,137.3112,137.2013,137.2562,9114.0
2017-08-08 12:05:00,174.79,174.81,174.68,174.7,18257.0,137.2798,137.2955,137.1934,137.2091,18257.0
2017-08-08 12:10:00,174.75,174.79,174.65,174.66,7114.0,137.2484,137.2798,137.1699,137.1777,7114.0
2017-08-08 12:15:00,174.66,174.69,174.44,174.44,9220.0,137.1777,137.2013,137.0049,137.0049,9220.0
2017-08-08 12:20:00,174.43,174.7,174.43,174.63,11594.0,136.9971,137.2091,136.9971,137.1541,11594.0
2017-08-08 12:25:00,174.68,174.68,174.53,174.58,9956.0,137.1934,137.1934,137.0756,137.1149,9956.0
2017-08-08 12:30:00,174.56,174.64,174.55,174.61,6027.0,137.0992,137.162,137.0913,137.1384,6027.0
2017-08-08 12:35:00,174.59,174.66,174.57,174.65,14675.0,137.1227,137.1777,137.107,137.1699,14675.0
2017-08-08 12:40:00,174.6,174.71,174.6,174.65,6170.0,137.1306,137.217,137.1306,137.1699,6170.0
2017-08-08 12:45:00,174.67,174.68,174.59,174.6,7829.0,137.1856,137.1934,137.1227,137.1306,7829.0
2017-08-08 12:50:00,174.62,174.63,174.5,174.5,9026.0,137.1463,137.1541,137.052,137.052,9026.0
2017-08-08 12:55:00,174.52,174.57,174.43,174.5,22379.0,137.0678,137.107,136.9971,137.052,22379.0
2017-08-08 13:00:00,174.49,174.51,174.4,174.47,19896.0,137.0442,137.0599,136.9735,137.0285,19896.0
2017-08-08 13:05:00,174.46,174.59,174.43,174.54,7829.0,137.0206,137.1227,136.9971,137.0835,7829.0
2017-08-08 13:10:00,174.48,174.53,174.41,174.45,2020.0,137.0363,137.0756,136.9814,137.0128,2020.0
2017-08-08 13:15:00,174.45,174.49,174.43,174.47,4891.0,137.0128,137.0442,136.9971,137.0285,4891.0
2017-08-08 13:20:00,174.47,174.58,174.45,174.57,3632.0,137.0285,137.1149,137.0128,137.107,3632.0
2017-08-08 13:25:00,174.58,174.59,174.38,174.42,8973.0,137.1149,137.1227,136.9578,136.9892,8973.0
2017-08-08 13:30:00,174.36,174.44,174.25,174.34,6650.0,136.9421,137.0049,136.8557,136.9264,6650.0
2017-08-08 13:35:00,174.35,174.36,174.23,174.26,6818.0,136.9342,136.9421,136.84,136.8635,6818.0
2017-08-08 13:40:00,174.25,174.35,174.21,174.33,8766.0,136.8557,136.9342,136.8243,136.9185,8766.0
2017-08-08 13:45:00,174.31,174.31,174.23,174.29,16812.0,136.9028,136.9028,136.84,136.8871,16812.0
2017-08-08 13:50:00,174.3,174.32,174.25,174.27,5526.0,136.895,136.9107,136.8557,136.8714,5526.0
2017-08-08 13:55:00,174.26,174.3,174.24,174.28,7897.0,136.8635,136.895,136.8478,136.8793,7897.0
2017-08-08 14:00:00,174.3,174.3,174.17,174.18,5436.0,136.895,136.895,136.7929,136.8007,5436.0
2017-08-08 14:05:00,174.2,174.22,173.94,173.95,12102.0,136.8164,136.8321,136.6122,136.6201,12102.0
2017-08-08 14:10:00,173.93,173.98,173.9,173.97,11727.0,136.6044,136.6436,136.5808,136.6358,11727.0
2017-08-08 14:15:00,173.95,174.04,173.92,174.0,6883.0,136.6201,136.6908,136.5965,136.6593,6883.0
2017-08-08 14:20:00,174.0,174.12,174.0,174.12,5335.0,136.6593,136.7536,136.6593,136.7536,5335.0
2017-08-08 14:25:00,174.13,174.16,174.06,174.07,10310.0,136.7614,136.785,136.7065,136.7143,10310.0
2017-08-08 14:30:00,174.1,174.1,173.99,174.0,3740.0,136.7379,136.7379,136.6515,136.6593,3740.0
2017-08-08 14:35:00,174.02,174.09,174.02,174.08,6000.0,136.6751,136.73,136.6751,136.7222,6000.0
2017-08-08 14:40:00,174.05,174.08,173.96,173.98,6089.0,136.6986,136.7222,136.6279,136.6436,6089.0
2017-08-08 14:45:00,173.96,174.0,173.93,173.95,6722.0,136.6279,136.6593,136.6044,136.6201,6722.0
2017-08-08 14:50:00,173.94,173.94,173.83,173.9,8866.0,136.6122,136.6122,136.5258,136.5808,8866.0
2017-08-08 14:55:00,173.9,173.9,173.68,173.76,13335.0,136.5808,136.5808,136.408,136.4708,13335.0
2017-08-08 15:00:00,173.77,173.79,173.68,173.78,13770.0,136.4787,136.4944,136.408,136.4866,13770.0
2017-08-08 15:05:00,173.74,173.84,173.65,173.84,12026.0,136.4551,136.5337,136.3845,136.5337,12026.0
2017-08-08 15:10:00,173.84,173.86,173.73,173.8,13987.0,136.5337,136.5494,136.4473,136.5023,13987.0
2017-08-08 15:15:00,173.81,174.02,173.78,173.98,23494.0,136.5101,136.6751,136.4866,136.6436,23494.0
2017-08-08 15:20:00,173.96,173.96,173.5,173.5,15358.0,136.6279,136.6279,136.2666,136.2666,15358.0
2017-08-08 15:25:00,173.53,173.57,173.18,173.34,23956.0,136.2902,136.3216,136.0153,136.141,23956.0
2017-08-08 15:30:00,173.33,173.33,173.04,173.11,20910.0,136.1331,136.1331,135.9054,135.9603,20910.0
2017-08-08 15:35:00,173.1,173.28,172.98,173.26,29924.0,135.9525,136.0939,135.8582,136.0781,29924.0
2017-08-08 15:40:00,173.28,173.37,173.17,173.17,28792.0,136.0939,136.1645,136.0075,136.0075,28792.0
2017-08-08 15:45:00,173.18,173.37,173.17,173.29,23654.0,136.0153,136.1645,136.0075,136.1017,23654.0
2017-08-08 15:50:00,173.26,173.55,173.22,173.4,48541.0,136.0781,136.3059,136.0467,136.1881,48541.0
2017-08-08 15:55:00,173.39,173.81,173.33,173.66,233123.0,136.1803,136.5101,136.1331,136.3923,233123.0
2017-08-09 09:30:00,173.1,173.92,173.03,173.59,52846.0,135.9525,136.5965,135.8975,136.3373,52846.0
2017-08-09 09:35:00,173.56,173.82,173.07,173.1,15828.0,136.3138,136.518,135.9289,135.9525,15828.0
2017-08-09 09:40:00,173.1,173.19,172.65,172.77,18830.0,135.9525,136.0232,135.5991,135.6933,18830.0
2017-08-09 09:45:00,172.82,173.46,172.79,173.46,15004.0,135.7326,136.2352,135.709,136.2352,15004.0
2017-08-09 09:50:00,173.46,173.79,173.33,173.73,24550.0,136.2352,136.4944,136.1331,136.4473,24550.0
2017-08-09 09:55:00,173.75,173.97,173.45,173.54,29964.0,136.463,136.6358,136.2274,136.2981,29964.0
2017-08-09 10:00:00,173.41,173.56,173.15,173.15,13983.0,136.196,136.3138,135.9918,135.9918,13983.0
2017-08-09 10:05:00,173.15,173.46,173.04,173.46,11622.0,135.9918,136.2352,135.9054,136.2352,11622.0
2017-08-09 10:10:00,173.46,173.61,173.17,173.37,33084.0,136.2352,136.353,136.0075,136.1645,33084.0
2017-08-09 10:15:00,173.39,173.55,173.27,173.46,15227.0,136.1803,136.3059,136.086,136.2352,15227.0
2017-08-09 10:20:00,173.4,173.67,173.4,173.6,24379.0,136.1881,136.4002,136.1881,136.3452,24379.0
2017-08-09 10:25:00,173.56,173.59,173.33,173.33,16680.0,136.3138,136.3373,136.1331,136.1331,16680.0
2017-08-09 10:30:00,173.31,173.56,173.18,173.55,25545.0,136.1174,136.3138,136.0153,136.3059,25545.0
2017-08-09 10:35:00,173.55,173.58,173.3,173.56,23027.0,136.3059,136.3295,136.1096,136.3138,23027.0
2017-08-09 10:40:00,173.6,173.81,173.4,173.65,29981.0,136.3452,136.5101,136.1881,136.3845,29981.0
2017-08-09 10:45:00,173.66,173.77,173.43,173.45,26931.0,136.3923,136.4787,136.2117,136.2274,26931.0
2017-08-09 10:50:00,173.45,173.54,173.27,173.44,13299.0,136.2274,136.2981,136.086,136.2195,13299.0
2017-08-09 10:55:00,173.44,173.6,173.41,173.51,20796.0,136.2195,136.3452,136.196,136.2745,20796.0
2017-08-09 11:00:00,173.54,173.54,173.15,173.22,23470.0,136.2981,136.2981,135.9918,136.0467,23470.0
2017-08-09 11:05:00,173.26,173.46,173.17,173.38,21448.0,136.0781,136.2352,136.0075,136.1724,21448.0
2017-08-09 11:10:00,173.39,173.42,173.21,173.24,18842.0,136.1803,136.2038,136.0389,136.0624,18842.0
2017-08-09 11:15:00,173.28,173.4,173.23,173.23,17626.0,136.0939,136.1881,136.0546,136.0546,17626.0
2017-08-09 11:20:00,173.26,173.58,173.25,173.47,15430.0,136.0781,136.3295,136.0703,136.2431,15430.0
2017-08-09 11:25:00,173.47,173.69,173.35,173.65,18173.0,136.2431,136.4159,136.1488,136.3845,18173.0
2017-08-09 11:30:00,173.63,173.77,173.61,173.63,31649.0,136.3687,136.4787,136.353,136.3687,31649.0
2017-08-09 11:35:00,173.64,173.8,173.57,173.78,17288.0,136.3766,136.5023,136.3216,136.4866,17288.0
2017-08-09 11:40:00,173.73,173.78,173.6,173.61,15501.0,136.4473,136.4866,136.3452,136.353,15501.0
2017-08-09 11:45:00,173.59,173.59,173.1,173.4,56787.0,136.3373,136.3373,135.9525,136.1881,56787.0
2017-08-09 11:50:00,173.41,173.87,173.21,173.8,40260.0,136.196,136.5572,136.0389,136.5023,40260.0
2017-08-09 11:55:00,173.8,174.03,173.8,173.84,25619.0,136.5023,136.6829,136.5023,136.5337,25619.0
2017-08-09 12:00:00,173.84,173.87,173.59,173.61,22527.0,136.5337,136.5572,136.3373,136.353,22527.0
2017-08-09 12:05:00,173.6,173.71,173.55,173.67,10875.0,136.3452,136.4316,136.3059,136.4002,10875.0
2017-08-09 12:10:00,173.66,173.7,173.63,173.68,8121.0,136.3923,136.4237,136.3687,136.408,8121.0
2017-08-09 12:15:00,173.69,173.78,173.65,173.75,9017.0,136.4159,136.4866,136.3845,136.463,9017.0
2017-08-09 12:20:00,173.72,173.79,173.65,173.65,13186.0,136.4394,136.4944,136.3845,136.3845,13186.0
2017-08-09 12:25:00,173.71,173.8,173.68,173.77,15440.0,136.4316,136.5023,136.408,136.4787,15440.0
2017-08-09 12:30:00,173.76,173.85,173.72,173.83,9310.0,136.4708,136.5415,136.4394,136.5258,9310.0
2017-08-09 12:35:00,173.85,174.0,173.85,173.91,4822.0,136.5415,136.6593,136.5415,136.5887,4822.0
2017-08-09 12:40:00,173.94,174.04,173.94,173.99,4550.0,136.6122,136.6908,136.6122,136.6515,4550.0
2017-08-09 12:45:00,173.99,174.05,173.94,173.94,5484.0,136.6515,136.6986,136.6122,136.6122,5484.0
2017-08-09 12:50:00,173.95,174.0,173.93,173.93,8994.0,136.6201,136.6593,136.6044,136.6044,8994.0
2017-08-09 12:55:00,173.95,174.02,173.93,174.01,6173.0,136.6201,136.6751,136.6044,136.6672,6173.0
2017-08-09 13:00:00,174.02,174.16,173.96,174.16,7130.0,136.6751,136.785,136.6279,136.785,7130.0
2017-08-09 13:05:00,174.17,174.18,174.05,174.12,7437.0,136.7929,136.8007,136.6986,136.7536,7437.0
2017-08-09 13:10:00,174.12,174.12,173.82,173.86,5463.0,136.7536,136.7536,136.518,136.5494,5463.0
2017-08-09 13:15:00,173.85,173.89,173.69,173.71,6560.0,136.5415,136.5729,136.4159,136.4316,6560.0
2017-08-09 13:20:00,173.68,173.84,173.68,173.82,6540.0,136.408,136.5337,136.408,136.518,6540.0
2017-08-09 13:25:00,173.82,173.84,173.77,173.84,5705.0,136.518,136.5337,136.4787,136.5337,5705.0
2017-08-09 13:30:00,173.8,173.99,173.8,173.96,7881.0,136.5023,136.6515,136.5023,136.6279,7881.0
2017-08-09 13:35:00,173.94,174.0,173.88,173.94,6282.0,136.6122,136.6593,136.5651,136.6122,6282.0
2017-08-09 13:40:00,173.95,174.06,173.9,173.9,18049.0,136.6201,136.7065,136.5808,136.5808,18049.0
2017-08-09 13:45:00,173.9,173.9,173.69,173.79,31559.0,136.5808,136.5808,136.4159,136.4944,31559.0
2017-08-09 13:50:00,173.8,173.81,173.66,173.66,10150.0,136.5023,136.5101,136.3923,136.3923,10150.0
2017-08-09 13:55:00,173.66,173.72,173.57,173.64,12855.0,136.3923,136.4394,136.3216,136.3766,12855.0
2017-08-09 14:00:00,173.68,173.69,173.53,173.56,10759.0,136.408,136.4159,136.2902,136.3138,10759.0
2017-08-09 14:05:00,173.55,173.56,173.36,173.44,11248.0,136.3059,136.3138,136.1567,136.2195,11248.0
2017-08-09 14:10:00,173.44,173.45,173.14,173.16,17510.0,136.2195,136.2274,135.9839,135.9996,17510.0
2017-08-09 14:15:00,173.16,173.26,173.14,173.22,10651.0,135.9996,136.0781,135.9839,136.0467,10651.0
2017-08-09 14:20:00,173.2,173.27,173.16,173.24,12531.0,136.031,136.086,135.9996,136.0624,12531.0
2017-08-09 14:25:00,173.27,173.32,173.16,173.28,11837.0,136.086,136.1253,135.9996,136.0939,11837.0
2017-08-09 14:30:00,173.25,173.34,173.24,173.27,7295.0,136.0703,136.141,136.0624,136.086,7295.0
2017-08-09 14:35:00,173.28,173.3,173.16,173.2,5550.0,136.0939,136.1096,135.9996,136.031,5550.0
2017-08-09 14:40:00,173.2,173.37,173.2,173.36,5604.0,136.031,136.1645,136.031,136.1567,5604.0
2017-08-09 14:45:00,173.33,173.46,173.27,173.46,9493.0,136.1331,136.2352,136.086,136.2352,9493.0
2017-08-09 14:50:00,173.46,173.55,173.44,173.49,7796.0,136.2352,136.3059,136.2195,136.2588,7796.0
2017-08-09 14:55:00,173.47,173.53,173.41,173.42,8955.0,136.2431,136.2902,136.196,136.2038,8955.0
2017-08-09 15:00:00,173.4,173.4,173.18,173.23,10439.0,136.1881,136.1881,136.0153,136.0546,10439.0
2017-08-09 15:05:00,173.23,173.27,173.15,173.18,17600.0,136.0546,136.086,135.9918,136.0153,17600.0
2017-08-09 15:10:00,173.2,173.35,173.2,173.31,10694.0,136.031,136.1488,136.031,136.1174,10694.0
2017-08-09 15:15:00,173.3,173.51,173.25,173.45,15194.0,136.1096,136.2745,136.0703,136.2274,15194.0
2017-08-09 15:20:00,173.42,173.43,173.29,173.43,12780.0,136.2038,136.2117,136.1017,136.2117,12780.0
2017-08-09 15:25:00,173.44,173.52,173.41,173.52,12065.0,136.2195,136.2824,136.196,136.2824,12065.0
2017-08-09 15:30:00,173.52,173.54,173.38,173.44,38329.0,136.2824,136.2981,136.1724,136.2195,38329.0
2017-08-09 15:35:00,173.45,173.53,173.34,173.53,35188.0,136.2274,136.2902,136.141,136.2902,35188.0
2017-08-09 15:40:00,173.53,173.62,173.38,173.38,31873.0,136.2902,136.3609,136.1724,136.1724,31873.0
2017-08-09 15:45:00,173.4,173.6,173.39,173.6,40466.0,136.1881,136.3452,136.1803,136.3452,40466.0
2017-08-09 15:50:00,173.61,173.63,173.5,173.51,46585.0,136.353,136.3687,136.2666,136.2745,46585.0
2017-08-09 15:55:00,173.52,173.6,173.4,173.57,67163.0,136.2824,136.3452,136.1881,136.3216,67163.0
2017-08-10 09:30:00,172.12,172.67,171.09,171.92,98133.0,135.1828,135.6148,134.3738,135.0257,98133.0
2017-08-10 09:35:00,171.87,171.99,171.47,171.62,37915.0,134.9864,135.0807,134.6723,134.7901,37915.0
2017-08-10 09:40:00,171.59,171.61,170.91,171.05,41225.0,134.7665,134.7822,134.2325,134.3424,41225.0
2017-08-10 09:45:00,171.02,171.02,170.7,170.84,38078.0,134.3189,134.3189,134.0675,134.1775,38078.0
2017-08-10 09:50:00,170.84,171.02,170.7,170.74,30817.0,134.1775,134.3189,134.0675,134.0989,30817.0
2017-08-10 09:55:00,170.86,170.95,170.62,170.86,32042.0,134.1932,134.2639,134.0047,134.1932,32042.0
2017-08-10 10:00:00,170.89,170.9,170.37,170.52,52643.0,134.2168,134.2246,133.8083,133.9262,52643.0
2017-08-10 10:05:00,170.5,170.89,170.27,170.84,38169.0,133.9104,134.2168,133.7298,134.1775,38169.0
2017-08-10 10:10:00,170.79,170.85,170.22,170.3,30779.0,134.1382,134.1853,133.6905,133.7534,30779.0
2017-08-10 10:15:00,170.26,170.61,170.26,170.42,27705.0,133.722,133.9968,133.722,133.8476,27705.0
2017-08-10 10:20:00,170.43,170.92,170.43,170.56,35456.0,133.8555,134.2403,133.8555,133.9576,35456.0
2017-08-10 10:25:00,170.54,170.65,170.32,170.65,11659.0,133.9419,134.0283,133.7691,134.0283,11659.0
2017-08-10 10:30:00,170.72,170.82,170.6,170.79,10899.0,134.0832,134.1618,133.989,134.1382,10899.0
2017-08-10 10:35:00,170.75,170.87,170.66,170.74,7835.0,134.1068,134.201,134.0361,134.0989,7835.0
2017-08-10 10:40:00,170.76,170.97,170.74,170.84,14716.0,134.1147,134.2796,134.0989,134.1775,14716.0
2017-08-10 10:45:00,170.88,171.03,170.85,170.97,11455.0,134.2089,134.3267,134.1853,134.2796,11455.0
2017-08-10 10:50:00,170.94,171.0,170.7,170.72,14033.0,134.256,134.3031,134.0675,134.0832,14033.0
2017-08-10 10:55:00,170.69,170.7,170.46,170.61,18431.0,134.0597,134.0675,133.879,133.9968,18431.0
2017-08-10 11:00:00,170.6,170.71,170.5,170.54,10068.0,133.989,134.0754,133.9104,133.9419,10068.0
2017-08-10 11:05:00,170.56,170.78,170.46,170.78,13996.0,133.9576,134.1304,133.879,134.1304,13996.0
2017-08-10 11:10:00,170.77,170.87,170.71,170.83,6849.0,134.1225,134.201,134.0754,134.1696,6849.0
2017-08-10 11:15:00,170.84,170.86,170.71,170.75,7559.0,134.1775,134.1932,134.0754,134.1068,7559.0
2017-08-10 11:20:00,170.71,170.79,170.52,170.52,7350.0,134.0754,134.1382,133.9262,133.9262,7350.0
2017-08-10 11:25:00,170.53,170.74,170.53,170.74,11411.0,133.934,134.0989,133.934,134.0989,11411.0
2017-08-10 11:30:00,170.78,170.89,170.7,170.7,10189.0,134.1304,134.2168,134.0675,134.0675,10189.0
2017-08-10 11:35:00,170.74,170.79,170.56,170.79,10891.0,134.0989,134.1382,133.9576,134.1382,10891.0
2017-08-10 11:40:00,170.76,170.79,170.6,170.65,9110.0,134.1147,134.1382,133.989,134.0283,9110.0
2017-08-10 11:45:00,170.69,170.73,170.51,170.6,11633.0,134.0597,134.0911,133.9183,133.989,11633.0
2017-08-10 11:50:00,170.59,170.63,170.48,170.51,12177.0,133.9811,134.0126,133.8947,133.9183,12177.0
2017-08-10 11:55:00,170.54,170.64,170.49,170.59,7620.0,133.9419,134.0204,133.9026,133.9811,7620.0
2017-08-10 12:00:00,170.63,170.63,170.42,170.44,14296.0,134.0126,134.0126,133.8476,133.8633,14296.0
2017-08-10 12:05:00,170.43,170.58,170.39,170.55,16709.0,133.8555,133.9733,133.8241,133.9497,16709.0
2017-08-10 12:10:00,170.58,170.64,170.42,170.47,9564.0,133.9733,134.0204,133.8476,133.8869,9564.0
2017-08-10 12:15:00,170.48,170.52,170.36,170.46,11944.0,133.8947,133.9262,133.8005,133.879,11944.0
2017-08-10 12:20:00,170.47,170.54,170.29,170.37,8963.0,133.8869,133.9419,133.7455,133.8083,8963.0
2017-08-10 12:25:00,170.39,170.46,170.3,170.37,9379.0,133.8241,133.879,133.7534,133.8083,9379.0
2017-08-10 12:30:00,170.36,170.39,170.17,170.25,9151.0,133.8005,133.8241,133.6513,133.7141,9151.0
2017-08-10 12:35:00,170.17,170.27,170.08,170.23,14857.0,133.6513,133.7298,133.5806,133.6984,14857.0
2017-08-10 12:40:00,170.25,170.42,170.19,170.24,13247.0,133.7141,133.8476,133.667,133.7062,13247.0
2017-08-10 12:45:00,170.24,170.3,170.13,170.13,10108.0,133.7062,133.7534,133.6199,133.6199,10108.0
2017-08-10 12:50:00,170.09,170.11,169.87,169.98,61571.0,133.5884,133.6041,133.4156,133.502,61571.0
2017-08-10 12:55:00,170.02,170.04,169.85,169.93,29169.0,133.5335,133.5492,133.3999,133.4628,29169.0
2017-08-10 13:00:00,169.94,170.41,169.94,170.39,21416.0,133.4706,133.8398,133.4706,133.8241,21416.0
2017-08-10 13:05:00,170.37,170.45,170.14,170.3,10270.0,133.8083,133.8712,133.6277,133.7534,10270.0
2017-08-10 13:10:00,170.33,170.36,170.12,170.16,7131.0,133.7769,133.8005,133.612,133.6434,7131.0
2017-08-10 13:15:00,170.14,170.24,170.04,170.11,11536.0,133.6277,133.7062,133.5492,133.6041,11536.0
2017-08-10 13:20:00,170.14,170.56,170.14,170.41,22147.0,133.6277,133.9576,133.6277,133.8398,22147.0
2017-08-10 13:25:00,170.4,170.44,170.2,170.41,12535.0,133.8319,133.8633,133.6748,133.8398,12535.0
2017-08-10 13:30:00,170.41,170.49,170.07,170.33,14887.0,133.8398,133.9026,133.5727,133.7769,14887.0
2017-08-10 13:35:00,170.29,170.35,169.97,169.98,18283.0,133.7455,133.7926,133.4942,133.502,18283.0
2017-08-10 13:40:00,170.01,170.01,169.7,169.74,25997.0,133.5256,133.5256,133.2821,133.3135,25997.0
2017-08-10 13:45:00,169.72,169.9,169.72,169.83,10035.0,133.2978,133.4392,133.2978,133.3842,10035.0
2017-08-10 13:50:00,169.81,169.89,169.79,169.87,9124.0,133.3685,133.4314,133.3528,133.4156,9124.0
2017-08-10 13:55:00,169.86,169.89,169.72,169.72,16699.0,133.4078,133.4314,133.2978,133.2978,16699.0
2017-08-10 14:00:00,169.72,169.72,169.55,169.63,17639.0,133.2978,133.2978,133.1643,133.2272,17639.0
2017-08-10 14:05:00,169.63,169.63,169.37,169.57,34305.0,133.2272,133.2272,133.0229,133.18,34305.0
2017-08-10 14:10:00,169.58,169.84,169.58,169.84,11757.0,133.1879,133.3921,133.1879,133.3921,11757.0
2017-08-10 14:15:00,169.91,170.09,169.85,170.09,12995.0,133.4471,133.5884,133.3999,133.5884,12995.0
2017-08-10 14:20:00,170.08,170.28,170.04,170.25,26145.0,133.5806,133.7377,133.5492,133.7141,26145.0
2017-08-10 14:25:00,170.29,170.33,170.12,170.15,14994.0,133.7455,133.7769,133.612,133.6356,14994.0
2017-08-10 14:30:00,170.12,170.41,170.08,170.26,15189.0,133.612,133.8398,133.5806,133.722,15189.0
2017-08-10 14:35:00,170.24,170.25,170.02,170.02,25738.0,133.7062,133.7141,133.5335,133.5335,25738.0
2017-08-10 14:40:00,170.03,170.07,169.91,170.05,14905.0,133.5413,133.5727,133.4471,133.557,14905.0
2017-08-10 14:45:00,170.06,170.14,169.88,170.13,15698.0,133.5649,133.6277,133.4235,133.6199,15698.0
2017-08-10 14:50:00,170.11,170.11,169.93,169.93,13405.0,133.6041,133.6041,133.4628,133.4628,13405.0
2017-08-10 14:55:00,169.9,170.0,169.85,169.92,17390.0,133.4392,133.5177,133.3999,133.4549,17390.0
2017-08-10 15:00:00,169.92,170.04,169.83,169.84,17546.0,133.4549,133.5492,133.3842,133.3921,17546.0
2017-08-10 15:05:00,169.86,169.9,169.75,169.86,15563.0,133.4078,133.4392,133.3214,133.4078,15563.0
2017-08-10 15:10:00,169.84,169.84,169.52,169.55,18771.0,133.3921,133.3921,133.1408,133.1643,18771.0
2017-08-10 15:15:00,169.51,169.51,169.05,169.18,66385.0,133.1329,133.1329,132.7716,132.8737,66385.0
2017-08-10 15:20:00,169.17,169.26,169.03,169.21,41136.0,132.8659,132.9366,132.7559,132.8973,41136.0
2017-08-10 15:25:00,169.15,169.23,169.0,169.21,46630.0,132.8502,132.913,132.7324,132.8973,46630.0
2017-08-10 15:30:00,169.21,169.31,168.85,168.97,126858.0,132.8973,132.9758,132.6145,132.7088,126858.0
2017-08-10 15:35:00,168.96,168.98,168.67,168.72,56987.0,132.7009,132.7166,132.4732,132.5124,56987.0
2017-08-10 15:40:00,168.7,169.07,168.59,169.0,54586.0,132.4967,132.7873,132.4103,132.7324,54586.0
2017-08-10 15:45:00,169.01,169.08,168.79,168.93,71133.0,132.7402,132.7952,132.5674,132.6774,71133.0
2017-08-10 15:50:00,168.9,169.52,168.9,169.51,90780.0,132.6538,133.1408,132.6538,133.1329,90780.0
2017-08-10 15:55:00,169.48,169.51,169.0,169.08,153279.0,133.1093,133.1329,132.7324,132.7952,153279.0
2017-08-11 09:30:00,169.82,170.63,169.18,170.0,74248.0,133.3764,134.0126,132.8737,133.5177,74248.0
2017-08-11 09:35:00,170.16,170.3,169.6,169.6,39367.0,133.6434,133.7534,133.2036,133.2036,39367.0
2017-08-11 09:40:00,169.71,169.85,169.54,169.69,15228.0,133.29,133.3999,133.1565,133.2743,15228.0
2017-08-11 09:45:00,169.7,169.7,169.32,169.34,13093.0,133.2821,133.2821,132.9837,132.9994,13093.0
2017-08-11 09:50:00,169.39,169.81,169.38,169.67,30161.0,133.0387,133.3685,133.0308,133.2586,30161.0
2017-08-11 09:55:00,169.62,170.12,169.5,169.85,18281.0,133.2193,133.612,133.125,133.3999,18281.0
2017-08-11 10:00:00,169.87,170.19,169.85,169.89,16385.0,133.4156,133.667,133.3999,133.4314,16385.0
2017-08-11 10:05:00,169.94,170.27,169.92,170.01,10020.0,133.4706,133.7298,133.4549,133.5256,10020.0
2017-08-11 10:10:00,170.01,170.1,169.76,169.76,15862.0,133.5256,133.5963,133.3293,133.3293,15862.0
2017-08-11 10:15:00,169.58,170.13,169.58,169.91,35362.0,133.1879,133.6199,133.1879,133.4471,35362.0
2017-08-11 10:20:00,169.9,170.11,169.88,169.96,8350.0,133.4392,133.6041,133.4235,133.4863,8350.0
2017-08-11 10:25:00,169.97,170.19,169.84,170.05,10667.0,133.4942,133.667,133.3921,133.557,10667.0
2017-08-11 10:30:00,170.07,170.14,169.86,170.08,9189.0,133.5727,133.6277,133.4078,133.5806,9189.0
2017-08-11 10:35:00,170.06,170.09,169.53,169.54,18124.0,133.5649,133.5884,133.1486,133.1565,18124.0
2017-08-11 10:40:00,169.53,169.85,169.5,169.77,12841.0,133.1486,133.3999,133.125,133.3371,12841.0
2017-08-11 10:45:00,169.78,170.02,169.73,169.88,12510.0,133.345,133.5335,133.3057,133.4235,12510.0
2017-08-11 10:50:00,169.91,169.93,169.8,169.81,6082.0,133.4471,133.4628,133.3607,133.3685,6082.0
2017-08-11 10:55:00,169.81,170.11,169.72,170.11,11734.0,133.3685,133.6041,133.2978,133.6041,11734.0
2017-08-11 11:00:00,170.09,170.33,169.96,170.07,12698.0,133.5884,133.7769,133.4863,133.5727,12698.0
2017-08-11 11:05:00,170.11,170.18,169.96,170.0,16671.0,133.6041,133.6591,133.4863,133.5177,16671.0
2017-08-11 11:10:00,169.98,170.0,169.77,169.77,8965.0,133.502,133.5177,133.3371,133.3371,8965.0
2017-08-11 11:15:00,169.84,169.86,169.67,169.69,16830.0,133.3921,133.4078,133.2586,133.2743,16830.0
2017-08-11 11:20:00,169.66,169.67,169.38,169.5,13791.0,133.2507,133.2586,133.0308,133.125,13791.0
2017-08-11 11:25:00,169.5,169.51,169.26,169.28,15361.0,133.125,133.1329,132.9366,132.9523,15361.0
2017-08-11 11:30:00,169.31,169.49,169.27,169.35,11109.0,132.9758,133.1172,132.9444,133.0072,11109.0
2017-08-11 11:35:00,169.36,169.57,169.34,169.5,13736.0,133.0151,133.18,132.9994,133.125,13736.0
2017-08-11 11:40:00,169.57,169.57,169.34,169.51,12854.0,133.18,133.18,132.9994,133.1329,12854.0
2017-08-11 11:45:00,169.53,169.55,169.13,169.13,11355.0,133.1486,133.1643,132.8345,132.8345,11355.0
2017-08-11 11:50:00,169.13,169.24,169.08,169.14,12676.0,132.8345,132.9208,132.7952,132.8423,12676.0
2017-08-11 11:55:00,169.12,169.3,169.04,169.2,13289.0,132.8266,132.968,132.7638,132.8894,13289.0
2017-08-11 12:00:00,169.26,169.26,169.06,169.18,6774.0,132.9366,132.9366,132.7795,132.8737,6774.0
2017-08-11 12:05:00,169.19,169.21,169.05,169.11,8701.0,132.8816,132.8973,132.7716,132.8187,8701.0
2017-08-11 12:10:00,169.14,169.21,169.11,169.21,7074.0,132.8423,132.8973,132.8187,132.8973,7074.0
2017-08-11 12:15:00,169.21,169.28,169.09,169.13,14769.0,132.8973,132.9523,132.803,132.8345,14769.0
2017-08-11 12:20:00,169.17,169.26,169.15,169.17,4733.0,132.8659,132.9366,132.8502,132.8659,4733.0
2017-08-11 12:25:00,169.2,169.21,169.1,169.13,4083.0,132.8894,132.8973,132.8109,132.8345,4083.0
2017-08-11 12:30:00,169.1,169.21,169.09,169.16,7072.0,132.8109,132.8973,132.803,132.858,7072.0
2017-08-11 12:35:00,169.19,169.33,169.15,169.33,8123.0,132.8816,132.9915,132.8502,132.9915,8123.0
2017-08-11 12:40:00,169.3,169.45,169.29,169.45,5918.0,132.968,133.0858,132.9601,133.0858,5918.0
2017-08-11 12:45:00,169.45,169.45,169.28,169.28,8965.0,133.0858,133.0858,132.9523,132.9523,8965.0
2017-08-11 12:50:00,169.28,169.35,169.26,169.26,5418.0,132.9523,133.0072,132.9366,132.9366,5418.0
2017-08-11 12:55:00,169.25,169.32,169.24,169.28,4071.0,132.9287,132.9837,132.9208,132.9523,4071.0
2017-08-11 13:00:00,169.26,169.48,169.23,169.47,7947.0,132.9366,133.1093,132.913,133.1015,7947.0
2017-08-11 13:05:00,169.49,169.52,169.4,169.52,10868.0,133.1172,133.1408,133.0465,133.1408,10868.0
2017-08-11 13:10:00,169.46,169.53,169.33,169.37,11972.0,133.0936,133.1486,132.9915,133.0229,11972.0
2017-08-11 13:15:00,169.32,169.55,169.24,169.55,10426.0,132.9837,133.1643,132.9208,133.1643,10426.0
2017-08-11 13:20:00,169.53,169.57,169.43,169.48,12318.0,133.1486,133.18,133.0701,133.1093,12318.0
2017-08-11 13:25:00,169.53,169.55,169.32,169.32,8204.0,133.1486,133.1643,132.9837,132.9837,8204.0
2017-08-11 13:30:00,169.36,169.43,169.35,169.38,5509.0,133.0151,133.0701,133.0072,133.0308,5509.0
2017-08-11 13:35:00,169.37,169.42,169.3,169.33,8859.0,133.0229,133.0622,132.968,132.9915,8859.0
2017-08-11 13:40:00,169.37,169.4,169.28,169.36,5039.0,133.0229,133.0465,132.9523,133.0151,5039.0
2017-08-11 13:45:00,169.36,169.5,169.35,169.5,16480.0,133.0151,133.125,133.0072,133.125,16480.0
2017-08-11 13:50:00,169.42,169.46,169.4,169.43,2813.0,133.0622,133.0936,133.0465,133.0701,2813.0
2017-08-11 13:55:00,169.42,169.54,169.41,169.47,13366.0,133.0622,133.1565,133.0544,133.1015,13366.0
2017-08-11 14:00:00,169.45,169.46,169.34,169.41,8452.0,133.0858,133.0936,132.9994,133.0544,8452.0
2017-08-11 14:05:00,169.41,169.52,169.4,169.52,10549.0,133.0544,133.1408,133.0465,133.1408,10549.0
2017-08-11 14:10:00,169.5,169.51,169.41,169.41,6878.0,133.125,133.1329,133.0544,133.0544,6878.0
2017-08-11 14:15:00,169.43,169.46,169.32,169.36,3553.0,133.0701,133.0936,132.9837,133.0151,3553.0
2017-08-11 14:20:00,169.39,169.45,169.34,169.42,4131.0,133.0387,133.0858,132.9994,133.0622,4131.0
2017-08-11 14:25:00,169.39,169.47,169.37,169.37,10712.0,133.0387,133.1015,133.0229,133.0229,10712.0
2017-08-11 14:30:00,169.39,169.42,169.28,169.3,8412.0,133.0387,133.0622,132.9523,132.968,8412.0
2017-08-11 14:35:00,169.27,169.28,169.08,169.13,8097.0,132.9444,132.9523,132.7952,132.8345,8097.0
2017-08-11 14:40:00,169.11,169.23,169.11,169.15,16213.0,132.8187,132.913,132.8187,132.8502,16213.0
2017-08-11 14:45:00,169.11,169.23,169.07,169.11,11855.0,132.8187,132.913,132.7873,132.8187,11855.0
2017-08-11 14:50:00,169.12,169.25,168.82,168.84,68209.0,132.8266,132.9287,132.591,132.6067,68209.0
2017-08-11 14:55:00,168.84,169.0,168.76,168.81,30085.0,132.6067,132.7324,132.5439,132.5831,30085.0
2017-08-11 15:00:00,168.82,169.06,168.8,169.0,12658.0,132.591,132.7795,132.5753,132.7324,12658.0
2017-08-11 15:05:00,169.02,169.2,168.99,169.15,12767.0,132.7481,132.8894,132.7245,132.8502,12767.0
2017-08-11 15:10:00,169.14,169.21,169.11,169.15,15058.0,132.8423,132.8973,132.8187,132.8502,15058.0
2017-08-11 15:15:00,169.08,169.11,168.9,168.91,19471.0,132.7952,132.8187,132.6538,132.6617,19471.0
2017-08-11 15:20:00,168.94,169.08,168.92,169.07,10215.0,132.6852,132.7952,132.6695,132.7873,10215.0
2017-08-11 15:25:00,169.06,169.21,169.02,169.15,12594.0,132.7795,132.8973,132.7481,132.8502,12594.0
2017-08-11 15:30:00,169.19,169.32,169.15,169.32,24262.0,132.8816,132.9837,132.8502,132.9837,24262.0
2017-08-11 15:35:00,169.29,169.47,169.24,169.45,19056.0,132.9601,133.1015,132.9208,133.0858,19056.0
2017-08-11 15:40:00,169.43,169.44,169.2,169.3,19683.0,133.0701,133.0779,132.8894,132.968,19683.0
2017-08-11 15:45:00,169.27,169.65,169.27,169.65,19579.0,132.9444,133.2429,132.9444,133.2429,19579.0
2017-08-11 15:50:00,169.62,169.65,169.51,169.54,24233.0,133.2193,133.2429,133.1329,133.1565,24233.0
2017-08-11 15:55:00,169.56,169.64,169.31,169.44,61920.0,133.1722,133.235,132.9758,133.0779,61920.0
2017-08-14 09:30:00,170.28,171.43,169.97,171.21,86279.0,133.7377,134.6409,133.4942,134.4681,86279.0
2017-08-14 09:35:00,171.28,171.33,170.72,170.96,22810.0,134.5231,134.5623,134.0832,134.2717,22810.0
2017-08-14 09:40:00,170.97,170.99,170.32,170.97,21566.0,134.2796,134.2953,133.7691,134.2796,21566.0
2017-08-14 09:45:00,170.87,170.97,170.59,170.8,13685.0,134.201,134.2796,133.9811,134.1461,13685.0
2017-08-14 09:50:00,170.84,170.89,170.67,170.76,7899.0,134.1775,134.2168,134.044,134.1147,7899.0
2017-08-14 09:55:00,170.76,170.91,170.53,170.59,16719.0,134.1147,134.2325,133.934,133.9811,16719.0
2017-08-14 10:00:00,170.59,170.87,170.55,170.74,20396.0,133.9811,134.201,133.9497,134.0989,20396.0
2017-08-14 10:05:00,170.74,170.83,170.62,170.69,5848.0,134.0989,134.1696,134.0047,134.0597,5848.0
2017-08-14 10:10:00,170.72,170.89,170.71,170.73,18388.0,134.0832,134.2168,134.0754,134.0911,18388.0
2017-08-14 10:15:00,170.74,170.92,170.67,170.8,20048.0,134.0989,134.2403,134.044,134.1461,20048.0
2017-08-14 10:20:00,170.78,170.93,170.72,170.9,11864.0,134.1304,134.2482,134.0832,134.2246,11864.0
2017-08-14 10:25:00,170.85,170.91,170.73,170.83,12879.0,134.1853,134.2325,134.0911,134.1696,12879.0
2017-08-14 10:30:00,170.76,170.93,170.75,170.81,10329.0,134.1147,134.2482,134.1068,134.1539,10329.0
2017-08-14 10:35:00,170.77,170.94,170.71,170.92,12079.0,134.1225,134.256,134.0754,134.2403,12079.0
2017-08-14 10:40:00,170.89,170.94,170.79,170.79,7292.0,134.2168,134.256,134.1382,134.1382,7292.0
2017-08-14 10:45:00,170.78,171.18,170.78,171.18,19320.0,134.1304,134.4445,134.1304,134.4445,19320.0
2017-08-14 10:50:00,171.2,171.57,171.2,171.52,20070.0,134.4602,134.7508,134.4602,134.7116,20070.0
2017-08-14 10:55:00,171.51,171.55,171.21,171.24,9996.0,134.7037,134.7351,134.4681,134.4916,9996.0
2017-08-14 11:00:00,171.19,171.26,171.14,171.21,17567.0,134.4524,134.5074,134.4131,134.4681,17567.0
2017-08-14 11:05:00,171.17,171.23,171.05,171.14,26328.0,134.4367,134.4838,134.3424,134.4131,26328.0
2017-08-14 11:10:00,171.14,171.25,171.01,171.25,11066.0,134.4131,134.4995,134.311,134.4995,11066.0
2017-08-14 11:15:00,171.25,171.25,171.1,171.2,10458.0,134.4995,134.4995,134.3817,134.4602,10458.0
2017-08-14 11:20:00,171.19,171.29,171.13,171.22,11561.0,134.4524,134.5309,134.4052,134.4759,11561.0
2017-08-14 11:25:00,171.22,171.24,170.98,170.98,16654.0,134.4759,134.4916,134.2874,134.2874,16654.0
2017-08-14 11:30:00,171.0,171.14,170.98,171.1,11850.0,134.3031,134.4131,134.2874,134.3817,11850.0
2017-08-14 11:35:00,171.1,171.16,171.04,171.07,12550.0,134.3817,134.4288,134.3346,134.3581,12550.0
2017-08-14 11:40:00,171.05,171.22,170.98,171.16,13682.0,134.3424,134.4759,134.2874,134.4288,13682.0
2017-08-14 11:45:00,171.2,171.45,171.15,171.45,18422.0,134.4602,134.6566,134.421,134.6566,18422.0
2017-08-14 11:50:00,171.44,171.53,171.38,171.43,14448.0,134.6487,134.7194,134.6016,134.6409,14448.0
2017-08-14 11:55:00,171.42,171.55,171.34,171.5,9271.0,134.633,134.7351,134.5702,134.6958,9271.0
2017-08-14 12:00:00,171.53,171.79,171.52,171.71,13807.0,134.7194,134.9236,134.7116,134.8608,13807.0
2017-08-14 12:05:00,171.76,171.77,171.6,171.61,13786.0,134.9001,134.9079,134.7744,134.7822,13786.0
2017-08-14 12:10:00,171.57,171.57,171.46,171.49,19306.0,134.7508,134.7508,134.6644,134.688,19306.0
2017-08-14 12:15:00,171.49,171.5,171.33,171.33,10466.0,134.688,134.6958,134.5623,134.5623,10466.0
2017-08-14 12:20:00,171.35,171.46,171.33,171.45,9106.0,134.578,134.6644,134.5623,134.6566,9106.0
2017-08-14 12:25:00,171.44,171.51,171.35,171.35,9802.0,134.6487,134.7037,134.578,134.578,9802.0
2017-08-14 12:30:00,171.35,171.4,171.28,171.4,7279.0,134.578,134.6173,134.5231,134.6173,7279.0
2017-08-14 12:35:00,171.4,171.45,171.35,171.41,7246.0,134.6173,134.6566,134.578,134.6252,7246.0
2017-08-14 12:40:00,171.44,171.54,171.39,171.48,9806.0,134.6487,134.7273,134.6095,134.6801,9806.0
2017-08-14 12:45:00,171.5,171.62,171.5,171.62,4528.0,134.6958,134.7901,134.6958,134.7901,4528.0
2017-08-14 12:50:00,171.66,171.72,171.65,171.68,9525.0,134.8215,134.8686,134.8137,134.8372,9525.0
2017-08-14 12:55:00,171.67,171.83,171.67,171.81,11379.0,134.8294,134.955,134.8294,134.9393,11379.0
2017-08-14 13:00:00,171.83,171.85,171.7,171.7,6860.0,134.955,134.9707,134.8529,134.8529,6860.0
2017-08-14 13:05:00,171.7,171.89,171.69,171.86,10444.0,134.8529,135.0022,134.8451,134.9786,10444.0
2017-08-14 13:10:00,171.84,171.89,171.77,171.83,7130.0,134.9629,135.0022,134.9079,134.955,7130.0
2017-08-14 13:15:00,171.81,171.85,171.71,171.72,5315.0,134.9393,134.9707,134.8608,134.8686,5315.0
2017-08-14 13:20:00,171.69,171.75,171.69,171.74,4653.0,134.8451,134.8922,134.8451,134.8843,4653.0
2017-08-14 13:25:00,171.71,171.8,171.69,171.74,5631.0,134.8608,134.9315,134.8451,134.8843,5631.0
2017-08-14 13:30:00,171.73,171.78,171.69,171.75,5232.0,134.8765,134.9158,134.8451,134.8922,5232.0
2017-08-14 13:35:00,171.75,171.75,171.6,171.64,8806.0,134.8922,134.8922,134.7744,134.8058,8806.0
2017-08-14 13:40:00,171.63,171.69,171.56,171.65,8692.0,134.7979,134.8451,134.743,134.8137,8692.0
2017-08-14 13:45:00,171.65,171.69,171.52,171.59,12166.0,134.8137,134.8451,134.7116,134.7665,12166.0
2017-08-14 13:50:00,171.59,171.69,171.56,171.61,6789.0,134.7665,134.8451,134.743,134.7822,6789.0
2017-08-14 13:55:00,171.64,171.82,171.64,171.81,8847.0,134.8058,134.9472,134.8058,134.9393,8847.0
2017-08-14 14:00:00,171.82,171.85,171.75,171.83,11498.0,134.9472,134.9707,134.8922,134.955,11498.0
2017-08-14 14:05:00,171.84,171.93,171.81,171.86,7576.0,134.9629,135.0336,134.9393,134.9786,7576.0
2017-08-14 14:10:00,171.83,171.88,171.79,171.82,12474.0,134.955,134.9943,134.9236,134.9472,12474.0
2017-08-14 14:15:00,171.81,171.86,171.75,171.81,6466.0,134.9393,134.9786,134.8922,134.9393,6466.0
2017-08-14 14:20:00,171.83,171.93,171.79,171.92,7682.0,134.955,135.0336,134.9236,135.0257,7682.0
2017-08-14 14:25:00,171.93,171.95,171.81,171.87,7880.0,135.0336,135.0493,134.9393,134.9864,7880.0
2017-08-14 14:30:00,171.87,171.98,171.86,171.97,5322.0,134.9864,135.0728,134.9786,135.065,5322.0
2017-08-14 14:35:00,171.97,171.97,171.9,171.93,4854.0,135.065,135.065,135.01,135.0336,4854.0
2017-08-14 14:40:00,171.92,172.08,171.92,172.03,8912.0,135.0257,135.1514,135.0257,135.1121,8912.0
2017-08-14 14:45:00,172.01,172.02,171.71,171.71,16260.0,135.0964,135.1043,134.8608,134.8608,16260.0
2017-08-14 14:50:00,171.64,171.68,171.54,171.54,16371.0,134.8058,134.8372,134.7273,134.7273,16371.0
2017-08-14 14:55:00,171.54,171.65,171.53,171.6,16796.0,134.7273,134.8137,134.7194,134.7744,16796.0
2017-08-14 15:00:00,171.59,171.64,171.43,171.5,12441.0,134.7665,134.8058,134.6409,134.6958,12441.0
2017-08-14 15:05:00,171.51,171.59,171.5,171.59,9993.0,134.7037,134.7665,134.6958,134.7665,9993.0
2017-08-14 15:10:00,171.59,171.61,171.48,171.51,13280.0,134.7665,134.7822,134.6801,134.7037,13280.0
2017-08-14 15:15:00,171.48,171.64,171.43,171.61,14852.0,134.6801,134.8058,134.6409,134.7822,14852.0
2017-08-14 15:20:00,171.62,171.8,171.62,171.78,17862.0,134.7901,134.9315,134.7901,134.9158,17862.0
2017-08-14 15:25:00,171.79,171.92,171.76,171.9,16225.0,134.9236,135.0257,134.9001,135.01,16225.0
2017-08-14 15:30:00,171.89,171.91,171.75,171.76,17750.0,135.0022,135.0179,134.8922,134.9001,17750.0
2017-08-14 15:35:00,171.77,171.78,171.53,171.53,42784.0,134.9079,134.9158,134.7194,134.7194,42784.0
2017-08-14 15:40:00,171.51,171.56,171.47,171.5,31794.0,134.7037,134.743,134.6723,134.6958,31794.0
2017-08-14 15:45:00,171.5,171.61,171.45,171.54,30307.0,134.6958,134.7822,134.6566,134.7273,30307.0
2017-08-14 15:50:00,171.55,171.95,171.55,171.88,39084.0,134.7351,135.0493,134.7351,134.9943,39084.0
2017-08-14 15:55:00,171.87,171.97,171.55,171.64,82676.0,134.9864,135.065,134.7351,134.8058,82676.0
2017-08-15 09:30:00,171.0,171.19,170.37,170.88,52989.0,135.2115,135.3617,134.7133,135.1166,52989.0
2017-08-15 09:35:00,171.07,171.38,171.01,171.27,12708.0,135.2668,135.5119,135.2194,135.4249,12708.0
2017-08-15 09:40:00,171.26,171.32,170.96,171.31,7140.0,135.417,135.4645,135.1798,135.4566,7140.0
2017-08-15 09:45:00,171.35,171.45,171.07,171.16,17798.0,135.4882,135.5673,135.2668,135.338,17798.0
2017-08-15 09:50:00,171.14,171.14,170.86,170.99,13404.0,135.3222,135.3222,135.1008,135.2035,13404.0
2017-08-15 09:55:00,171.0,171.03,170.74,171.02,14961.0,135.2115,135.2352,135.0059,135.2273,14961.0
2017-08-15 10:00:00,171.07,171.09,170.88,170.9,12243.0,135.2668,135.2826,135.1166,135.1324,12243.0
2017-08-15 10:05:00,170.9,170.91,170.56,170.61,11448.0,135.1324,135.1403,134.8635,134.9031,11448.0
2017-08-15 10:10:00,170.56,170.57,170.1,170.14,22712.0,134.8635,134.8714,134.4998,134.5314,22712.0
2017-08-15 10:15:00,170.17,170.42,170.11,170.4,16363.0,134.5552,134.7528,134.5077,134.737,16363.0
2017-08-15 10:20:00,170.4,170.43,170.27,170.28,13442.0,134.737,134.7608,134.6342,134.6421,13442.0
2017-08-15 10:25:00,170.26,170.45,170.19,170.43,13419.0,134.6263,134.7766,134.571,134.7608,13419.0
2017-08-15 10:30:00,170.43,170.53,170.15,170.26,14757.0,134.7608,134.8398,134.5394,134.6263,14757.0
2017-08-15 10:35:00,170.27,170.49,170.22,170.49,25340.0,134.6342,134.8082,134.5947,134.8082,25340.0
2017-08-15 10:40:00,170.43,170.67,170.4,170.53,18921.0,134.7608,134.9505,134.737,134.8398,18921.0
2017-08-15 10:45:00,170.52,170.72,170.48,170.71,8344.0,134.8319,134.9901,134.8003,134.9821,8344.0
2017-08-15 10:50:00,170.73,170.92,170.71,170.83,6069.0,134.998,135.1482,134.9821,135.077,6069.0
2017-08-15 10:55:00,170.85,170.85,170.63,170.63,7237.0,135.0928,135.0928,134.9189,134.9189,7237.0
2017-08-15 11:00:00,170.63,170.78,170.61,170.77,7047.0,134.9189,135.0375,134.9031,135.0296,7047.0
2017-08-15 11:05:00,170.73,170.86,170.68,170.86,7768.0,134.998,135.1008,134.9584,135.1008,7768.0
2017-08-15 11:10:00,170.87,170.92,170.83,170.86,7387.0,135.1087,135.1482,135.077,135.1008,7387.0
2017-08-15 11:15:00,170.85,170.85,170.7,170.73,9097.0,135.0928,135.0928,134.9742,134.998,9097.0
2017-08-15 11:20:00,170.74,170.74,170.63,170.63,9539.0,135.0059,135.0059,134.9189,134.9189,9539.0
2017-08-15 11:25:00,170.6,170.7,170.51,170.62,13826.0,134.8952,134.9742,134.824,134.911,13826.0
2017-08-15 11:30:00,170.61,170.76,170.56,170.72,8677.0,134.9031,135.0217,134.8635,134.9901,8677.0
2017-08-15 11:35:00,170.73,170.75,170.62,170.66,7340.0,134.998,135.0138,134.911,134.9426,7340.0
2017-08-15 11:40:00,170.68,170.68,170.34,170.34,34014.0,134.9584,134.9584,134.6896,134.6896,34014.0
2017-08-15 11:45:00,170.38,170.38,170.25,170.32,11588.0,134.7212,134.7212,134.6184,134.6738,11588.0
2017-08-15 11:50:00,170.35,170.36,170.17,170.3,6886.0,134.6975,134.7054,134.5552,134.658,6886.0
2017-08-15 11:55:00,170.31,170.45,170.3,170.44,7375.0,134.6659,134.7766,134.658,134.7687,7375.0
2017-08-15 12:00:00,170.45,170.56,170.39,170.5,8788.0,134.7766,134.8635,134.7291,134.8161,8788.0
2017-08-15 12:05:00,170.51,170.51,170.35,170.46,10292.0,134.824,134.824,134.6975,134.7845,10292.0
2017-08-15 12:10:00,170.43,170.43,170.23,170.38,7679.0,134.7608,134.7608,134.6026,134.7212,7679.0
2017-08-15 12:15:00,170.39,170.51,170.39,170.49,7405.0,134.7291,134.824,134.7291,134.8082,7405.0
2017-08-15 12:20:00,170.5,170.51,170.42,170.43,9834.0,134.8161,134.824,134.7528,134.7608,9834.0
2017-08-15 12:25:00,170.49,170.55,170.47,170.55,5482.0,134.8082,134.8556,134.7924,134.8556,5482.0
2017-08-15 12:30:00,170.53,170.55,170.35,170.35,7429.0,134.8398,134.8556,134.6975,134.6975,7429.0
2017-08-15 12:35:00,170.4,170.42,170.35,170.35,7817.0,134.737,134.7528,134.6975,134.6975,7817.0
2017-08-15 12:40:00,170.35,170.5,170.34,170.44,8967.0,134.6975,134.8161,134.6896,134.7687,8967.0
2017-08-15 12:45:00,170.45,170.45,170.36,170.38,10361.0,134.7766,134.7766,134.7054,134.7212,10361.0
2017-08-15 12:50:00,170.39,170.4,170.25,170.27,12241.0,134.7291,134.737,134.6184,134.6342,12241.0
2017-08-15 12:55:00,170.28,170.35,170.2,170.32,10173.0,134.6421,134.6975,134.5789,134.6738,10173.0
2017-08-15 13:00:00,170.3,170.3,170.11,170.17,7828.0,134.658,134.658,134.5077,134.5552,7828.0
2017-08-15 13:05:00,170.14,170.15,170.07,170.07,12201.0,134.5314,134.5394,134.4761,134.4761,12201.0
2017-08-15 13:10:00,170.08,170.12,170.03,170.06,12939.0,134.484,134.5156,134.4445,134.4682,12939.0
2017-08-15 13:15:00,170.07,170.11,170.05,170.09,9988.0,134.4761,134.5077,134.4603,134.4919,9988.0
2017-08-15 13:20:00,170.09,170.23,170.09,170.23,16800.0,134.4919,134.6026,134.4919,134.6026,16800.0
2017-08-15 13:25:00,170.24,170.3,170.13,170.2,17967.0,134.6105,134.658,134.5235,134.5789,17967.0
2017-08-15 13:30:00,170.18,170.28,170.14,170.14,15274.0,134.5631,134.6421,134.5314,134.5314,15274.0
2017-08-15 13:35:00,170.16,170.17,170.01,170.01,10603.0,134.5473,134.5552,134.4287,134.4287,10603.0
2017-08-15 13:40:00,170.06,170.09,169.84,169.84,23681.0,134.4682,134.4919,134.2942,134.2942,23681.0
2017-08-15 13:45:00,169.84,169.88,169.76,169.84,10000.0,134.2942,134.3259,134.231,134.2942,10000.0
2017-08-15 13:50:00,169.88,169.89,169.78,169.87,16471.0,134.3259,134.3338,134.2468,134.318,16471.0
2017-08-15 13:55:00,169.87,170.05,169.81,170.05,10291.0,134.318,134.4603,134.2705,134.4603,10291.0
2017-08-15 14:00:00,170.05,170.14,170.04,170.05,10896.0,134.4603,134.5314,134.4524,134.4603,10896.0
2017-08-15 14:05:00,170.06,170.1,169.99,169.99,18604.0,134.4682,134.4998,134.4128,134.4128,18604.0
2017-08-15 14:10:00,170.01,170.08,169.97,170.02,16137.0,134.4287,134.484,134.397,134.4366,16137.0
2017-08-15 14:15:00,170.04,170.16,170.03,170.15,10239.0,134.4524,134.5473,134.4445,134.5394,10239.0
2017-08-15 14:20:00,170.18,170.23,170.13,170.15,9985.0,134.5631,134.6026,134.5235,134.5394,9985.0
2017-08-15 14:25:00,170.14,170.17,170.08,170.12,13634.0,134.5314,134.5552,134.484,134.5156,13634.0
2017-08-15 14:30:00,170.11,170.12,170.03,170.03,9499.0,134.5077,134.5156,134.4445,134.4445,9499.0
2017-08-15 14:35:00,170.04,170.08,170.03,170.07,8049.0,134.4524,134.484,134.4445,134.4761,8049.0
2017-08-15 14:40:00,170.1,170.17,170.1,170.17,5876.0,134.4998,134.5552,134.4998,134.5552,5876.0
2017-08-15 14:45:00,170.18,170.2,170.14,170.19,8970.0,134.5631,134.5789,134.5314,134.571,8970.0
2017-08-15 14:50:00,170.19,170.21,170.12,170.17,8291.0,134.571,134.5868,134.5156,134.5552,8291.0
2017-08-15 14:55:00,170.19,170.28,170.15,170.27,5293.0,134.571,134.6421,134.5394,134.6342,5293.0
2017-08-15 15:00:00,170.29,170.37,170.28,170.31,11178.0,134.6501,134.7133,134.6421,134.6659,11178.0
2017-08-15 15:05:00,170.31,170.35,170.25,170.28,12304.0,134.6659,134.6975,134.6184,134.6421,12304.0
2017-08-15 15:10:00,170.27,170.3,170.21,170.3,9639.0,134.6342,134.658,134.5868,134.658,9639.0
2017-08-15 15:15:00,170.35,170.4,170.24,170.3,14847.0,134.6975,134.737,134.6105,134.658,14847.0
2017-08-15 15:20:00,170.29,170.3,170.24,170.25,10475.0,134.6501,134.658,134.6105,134.6184,10475.0
2017-08-15 15:25:00,170.25,170.26,170.16,170.22,13275.0,134.6184,134.6263,134.5473,134.5947,13275.0
2017-08-15 15:30:00,170.23,170.25,170.14,170.19,23084.0,134.6026,134.6184,134.5314,134.571,23084.0
2017-08-15 15:35:00,170.18,170.28,170.14,170.23,28172.0,134.5631,134.6421,134.5314,134.6026,28172.0
2017-08-15 15:40:00,170.21,170.39,170.21,170.37,14687.0,134.5868,134.7291,134.5868,134.7133,14687.0
2017-08-15 15:45:00,170.37,170.52,170.31,170.38,19096.0,134.7133,134.8319,134.6659,134.7212,19096.0
2017-08-15 15:50:00,170.35,170.36,170.12,170.19,27502.0,134.6975,134.7054,134.5156,134.571,27502.0
2017-08-15 15:55:00,170.19,170.2,169.96,170.05,68022.0,134.571,134.5789,134.3891,134.4603,68022.0
2017-08-16 09:30:00,170.38,170.69,170.14,170.37,51482.0,134.7212,134.9663,134.5314,134.7133,51482.0
2017-08-16 09:35:00,170.62,170.99,170.47,170.99,19343.0,134.911,135.2035,134.7924,135.2035,19343.0
2017-08-16 09:40:00,171.0,171.05,170.75,170.86,16737.0,135.2115,135.251,135.0138,135.1008,16737.0
2017-08-16 09:45:00,170.89,171.12,170.82,170.87,16905.0,135.1245,135.3063,135.0691,135.1087,16905.0
2017-08-16 09:50:00,170.88,171.11,170.8,171.09,11292.0,135.1166,135.2984,135.0533,135.2826,11292.0
2017-08-16 09:55:00,171.07,171.2,170.96,171.03,12389.0,135.2668,135.3696,135.1798,135.2352,12389.0
2017-08-16 10:00:00,171.09,171.25,171.04,171.08,10829.0,135.2826,135.4091,135.2431,135.2747,10829.0
2017-08-16 10:05:00,171.14,171.25,171.13,171.21,12987.0,135.3222,135.4091,135.3142,135.3775,12987.0
2017-08-16 10:10:00,171.21,171.29,171.12,171.12,11245.0,135.3775,135.4408,135.3063,135.3063,11245.0
2017-08-16 10:15:00,171.15,171.2,171.12,171.19,10140.0,135.3301,135.3696,135.3063,135.3617,10140.0
2017-08-16 10:20:00,171.16,171.32,171.16,171.28,7362.0,135.338,135.4645,135.338,135.4329,7362.0
2017-08-16 10:25:00,171.28,171.29,171.14,171.18,8839.0,135.4329,135.4408,135.3222,135.3538,8839.0
2017-08-16 10:30:00,171.16,171.24,171.09,171.22,6902.0,135.338,135.4012,135.2826,135.3854,6902.0
2017-08-16 10:35:00,171.23,171.37,171.21,171.37,10821.0,135.3933,135.504,135.3775,135.504,10821.0
2017-08-16 10:40:00,171.38,171.48,171.34,171.48,8111.0,135.5119,135.591,135.4803,135.591,8111.0
2017-08-16 10:45:00,171.46,171.64,171.45,171.61,17974.0,135.5752,135.7175,135.5673,135.6938,17974.0
2017-08-16 10:50:00,171.63,171.91,171.58,171.88,18349.0,135.7096,135.931,135.6701,135.9073,18349.0
2017-08-16 10:55:00,171.89,172.08,171.84,172.05,20912.0,135.9152,136.0654,135.8757,136.0417,20912.0
2017-08-16 11:00:00,172.08,172.43,172.05,172.37,33719.0,136.0654,136.3422,136.0417,136.2947,33719.0
2017-08-16 11:05:00,172.33,172.4,172.19,172.26,15791.0,136.2631,136.3184,136.1524,136.2078,15791.0
2017-08-16 11:10:00,172.23,172.26,172.07,172.07,15789.0,136.184,136.2078,136.0575,136.0575,15789.0
2017-08-16 11:15:00,172.13,172.29,172.13,172.29,10137.0,136.105,136.2315,136.105,136.2315,10137.0
2017-08-16 11:20:00,172.29,172.29,172.13,172.14,11348.0,136.2315,136.2315,136.105,136.1129,11348.0
2017-08-16 11:25:00,172.13,172.2,172.08,172.17,7739.0,136.105,136.1603,136.0654,136.1366,7739.0
2017-08-16 11:30:00,172.2,172.29,172.12,172.27,10175.0,136.1603,136.2315,136.0971,136.2157,10175.0
2017-08-16 11:35:00,172.22,172.38,172.22,172.31,8603.0,136.1761,136.3026,136.1761,136.2473,8603.0
2017-08-16 11:40:00,172.3,172.42,172.28,172.42,8849.0,136.2394,136.3343,136.2236,136.3343,8849.0
2017-08-16 11:45:00,172.43,172.43,172.32,172.33,7297.0,136.3422,136.3422,136.2552,136.2631,7297.0
2017-08-16 11:50:00,172.34,172.37,172.19,172.37,9331.0,136.271,136.2947,136.1524,136.2947,9331.0
2017-08-16 11:55:00,172.34,172.38,172.21,172.22,11071.0,136.271,136.3026,136.1682,136.1761,11071.0
2017-08-16 12:00:00,172.2,172.31,172.17,172.31,9569.0,136.1603,136.2473,136.1366,136.2473,9569.0
2017-08-16 12:05:00,172.34,172.49,172.32,172.36,9392.0,136.271,136.3896,136.2552,136.2868,9392.0
2017-08-16 12:10:00,172.36,172.4,172.35,172.4,3553.0,136.2868,136.3184,136.2789,136.3184,3553.0
2017-08-16 12:15:00,172.37,172.46,172.28,172.32,14204.0,136.2947,136.3659,136.2236,136.2552,14204.0
2017-08-16 12:20:00,172.38,172.47,172.38,172.43,4738.0,136.3026,136.3738,136.3026,136.3422,4738.0
2017-08-16 12:25:00,172.47,172.64,172.42,172.45,13191.0,136.3738,136.5082,136.3343,136.358,13191.0
2017-08-16 12:30:00,172.44,172.44,172.24,172.27,8024.0,136.3501,136.3501,136.1919,136.2157,8024.0
2017-08-16 12:35:00,172.25,172.44,172.23,172.38,7650.0,136.1998,136.3501,136.184,136.3026,7650.0
2017-08-16 12:40:00,172.35,172.52,172.32,172.52,14513.0,136.2789,136.4133,136.2552,136.4133,14513.0
2017-08-16 12:45:00,172.52,172.53,172.33,172.39,10336.0,136.4133,136.4212,136.2631,136.3105,10336.0
2017-08-16 12:50:00,172.35,172.5,172.32,172.33,8854.0,136.2789,136.3975,136.2552,136.2631,8854.0
2017-08-16 12:55:00,172.31,172.34,172.15,172.3,13826.0,136.2473,136.271,136.1208,136.2394,13826.0
2017-08-16 13:00:00,172.31,172.31,172.18,172.28,7769.0,136.2473,136.2473,136.1445,136.2236,7769.0
2017-08-16 13:05:00,172.3,172.31,172.22,172.25,3923.0,136.2394,136.2473,136.1761,136.1998,3923.0
2017-08-16 13:10:00,172.26,172.26,171.87,172.07,17879.0,136.2078,136.2078,135.8994,136.0575,17879.0
2017-08-16 13:15:00,172.08,172.11,171.93,172.01,10847.0,136.0654,136.0891,135.9468,136.0101,10847.0
2017-08-16 13:20:00,172.01,172.01,171.77,171.85,8462.0,136.0101,136.0101,135.8203,135.8836,8462.0
2017-08-16 13:25:00,171.83,171.84,171.67,171.73,8412.0,135.8677,135.8757,135.7412,135.7887,8412.0
2017-08-16 13:30:00,171.77,171.85,171.63,171.74,18229.0,135.8203,135.8836,135.7096,135.7966,18229.0
2017-08-16 13:35:00,171.74,171.75,171.62,171.73,5255.0,135.7966,135.8045,135.7017,135.7887,5255.0
2017-08-16 13:40:00,171.76,171.8,171.59,171.7,7974.0,135.8124,135.844,135.678,135.765,7974.0
2017-08-16 13:45:00,171.72,171.81,171.67,171.74,8263.0,135.7808,135.8519,135.7412,135.7966,8263.0
2017-08-16 13:50:00,171.73,171.8,171.61,171.61,8858.0,135.7887,135.844,135.6938,135.6938,8858.0
2017-08-16 13:55:00,171.62,171.72,171.58,171.62,4374.0,135.7017,135.7808,135.6701,135.7017,4374.0
2017-08-16 14:00:00,171.65,171.8,171.48,171.78,12866.0,135.7254,135.844,135.591,135.8282,12866.0
2017-08-16 14:05:00,171.74,171.75,171.65,171.68,18106.0,135.7966,135.8045,135.7254,135.7491,18106.0
2017-08-16 14:10:00,171.66,171.68,171.53,171.68,10024.0,135.7333,135.7491,135.6305,135.7491,10024.0
2017-08-16 14:15:00,171.68,171.86,171.52,171.58,11816.0,135.7491,135.8915,135.6226,135.6701,11816.0
2017-08-16 14:20:00,171.55,171.61,171.2,171.21,17063.0,135.6463,135.6938,135.3696,135.3775,17063.0
2017-08-16 14:25:00,171.19,171.52,171.19,171.44,7205.0,135.3617,135.6226,135.3617,135.5594,7205.0
2017-08-16 14:30:00,171.51,171.51,171.32,171.42,6185.0,135.6147,135.6147,135.4645,135.5436,6185.0
2017-08-16 14:35:00,171.49,171.62,171.4,171.62,7862.0,135.5989,135.7017,135.5277,135.7017,7862.0
2017-08-16 14:40:00,171.59,171.59,171.48,171.5,6327.0,135.678,135.678,135.591,135.6068,6327.0
2017-08-16 14:45:00,171.5,171.68,171.49,171.68,5733.0,135.6068,135.7491,135.5989,135.7491,5733.0
2017-08-16 14:50:00,171.67,171.7,171.59,171.59,6996.0,135.7412,135.765,135.678,135.678,6996.0
2017-08-16 14:55:00,171.59,171.62,171.45,171.46,4735.0,135.678,135.7017,135.5673,135.5752,4735.0
2017-08-16 15:00:00,171.5,171.51,171.38,171.51,8953.0,135.6068,135.6147,135.5119,135.6147,8953.0
2017-08-16 15:05:00,171.55,171.55,171.41,171.41,7549.0,135.6463,135.6463,135.5356,135.5356,7549.0
2017-08-16 15:10:00,171.4,171.51,171.31,171.44,15263.0,135.5277,135.6147,135.4566,135.5594,15263.0
2017-08-16 15:15:00,171.44,171.49,171.39,171.39,7528.0,135.5594,135.5989,135.5198,135.5198,7528.0
2017-08-16 15:20:00,171.42,171.58,171.4,171.54,9314.0,135.5436,135.6701,135.5277,135.6384,9314.0
2017-08-16 15:25:00,171.58,171.68,171.55,171.66,13655.0,135.6701,135.7491,135.6463,135.7333,13655.0
2017-08-16 15:30:00,171.65,171.69,171.47,171.52,18569.0,135.7254,135.757,135.5831,135.6226,18569.0
2017-08-16 15:35:00,171.53,171.54,171.43,171.45,12133.0,135.6305,135.6384,135.5515,135.5673,12133.0
2017-08-16 15:40:00,171.45,171.61,171.41,171.57,22150.0,135.5673,135.6938,135.5356,135.6622,22150.0
2017-08-16 15:45:00,171.57,171.58,171.28,171.33,24291.0,135.6622,135.6701,135.4329,135.4724,24291.0
2017-08-16 15:50:00,171.23,171.32,171.09,171.28,52639.0,135.3933,135.4645,135.2826,135.4329,52639.0
2017-08-16 15:55:00,171.28,171.45,171.15,171.43,74913.0,135.4329,135.5673,135.3301,135.5515,74913.0
2017-08-17 09:30:00,170.69,170.94,170.41,170.55,43746.0,134.9663,135.164,134.7449,134.8556,43746.0
2017-08-17 09:35:00,170.55,170.89,170.54,170.6,11576.0,134.8556,135.1245,134.8477,134.8952,11576.0
2017-08-17 09:40:00,170.7,170.97,170.65,170.66,11327.0,134.9742,135.1877,134.9347,134.9426,11327.0
2017-08-17 09:45:00,170.78,171.0,170.73,170.76,15057.0,135.0375,135.2115,134.998,135.0217,15057.0
2017-08-17 09:50:00,170.81,170.96,170.68,170.72,10868.0,135.0612,135.1798,134.9584,134.9901,10868.0
2017-08-17 09:55:00,170.68,170.73,170.17,170.17,16145.0,134.9584,134.998,134.5552,134.5552,16145.0
2017-08-17 10:00:00,170.17,170.17,169.76,170.0,38130.0,134.5552,134.5552,134.231,134.4207,38130.0
2017-08-17 10:05:00,170.03,170.19,170.01,170.02,9558.0,134.4445,134.571,134.4287,134.4366,9558.0
2017-08-17 10:10:00,170.0,170.01,169.31,169.37,27495.0,134.4207,134.4287,133.8752,133.9226,27495.0
2017-08-17 10:15:00,169.42,169.42,168.6,168.6,42674.0,133.9621,133.9621,133.3138,133.3138,42674.0
2017-08-17 10:20:00,168.65,168.77,168.43,168.65,34863.0,133.3533,133.4482,133.1793,133.3533,34863.0
2017-08-17 10:25:00,168.64,168.68,168.12,168.68,36807.0,133.3454,133.377,132.9342,133.377,36807.0
2017-08-17 10:30:00,168.56,169.15,168.41,169.09,18543.0,133.2821,133.7486,133.1635,133.7012,18543.0
2017-08-17 10:35:00,169.02,169.14,168.53,168.73,16810.0,133.6458,133.7407,133.2584,133.4165,16810.0
2017-08-17 10:40:00,168.74,168.84,168.36,168.38,15538.0,133.4244,133.5035,133.124,133.1398,15538.0
2017-08-17 10:45:00,168.51,168.77,168.42,168.77,13988.0,133.2426,133.4482,133.1714,133.4482,13988.0
2017-08-17 10:50:00,168.83,169.0,168.54,168.97,8263.0,133.4956,133.63,133.2663,133.6063,8263.0
2017-08-17 10:55:00,169.0,169.22,168.96,169.12,16097.0,133.63,133.804,133.5984,133.7249,16097.0
2017-08-17 11:00:00,169.19,169.5,169.19,169.43,11251.0,133.7803,134.0254,133.7803,133.97,11251.0
2017-08-17 11:05:00,169.4,169.62,169.4,169.51,11432.0,133.9463,134.1203,133.9463,134.0333,11432.0
2017-08-17 11:10:00,169.45,169.88,169.26,169.68,34201.0,133.9859,134.3259,133.8356,134.1677,34201.0
2017-08-17 11:15:00,169.67,169.67,169.32,169.42,26721.0,134.1598,134.1598,133.8831,133.9621,26721.0
2017-08-17 11:20:00,169.44,169.48,169.07,169.09,10537.0,133.9779,134.0096,133.6854,133.7012,10537.0
2017-08-17 11:25:00,169.09,169.33,169.09,169.14,8758.0,133.7012,133.891,133.7012,133.7407,8758.0
2017-08-17 11:30:00,169.1,169.31,168.96,169.02,11090.0,133.7091,133.8752,133.5984,133.6458,11090.0
2017-08-17 11:35:00,169.02,169.22,168.93,169.13,9679.0,133.6458,133.804,133.5747,133.7328,9679.0
2017-08-17 11:40:00,169.0,169.22,168.88,169.09,17566.0,133.63,133.804,133.5351,133.7012,17566.0
2017-08-17 11:45:00,169.08,169.27,168.95,168.98,11038.0,133.6933,133.8435,133.5905,133.6142,11038.0
2017-08-17 11:50:00,169.04,169.19,168.92,169.19,4917.0,133.6617,133.7803,133.5668,133.7803,4917.0
2017-08-17 11:55:00,169.2,169.27,169.03,169.18,5917.0,133.7882,133.8435,133.6538,133.7724,5917.0
2017-08-17 12:00:00,169.16,169.33,169.05,169.28,3627.0,133.7565,133.891,133.6696,133.8514,3627.0
2017-08-17 12:05:00,169.33,169.46,169.24,169.25,8412.0,133.891,133.9938,133.8198,133.8277,8412.0
2017-08-17 12:10:00,169.21,169.21,168.86,169.03,12490.0,133.7961,133.7961,133.5193,133.6538,12490.0
2017-08-17 12:15:00,169.05,169.13,168.89,168.97,9882.0,133.6696,133.7328,133.5431,133.6063,9882.0
2017-08-17 12:20:00,169.01,169.09,168.84,168.96,8622.0,133.6379,133.7012,133.5035,133.5984,8622.0
2017-08-17 12:25:00,168.91,168.98,168.74,168.85,5490.0,133.5589,133.6142,133.4244,133.5114,5490.0
2017-08-17 12:30:00,168.9,169.12,168.83,168.97,18396.0,133.551,133.7249,133.4956,133.6063,18396.0
2017-08-17 12:35:00,168.89,169.06,168.83,169.05,9527.0,133.5431,133.6775,133.4956,133.6696,9527.0
2017-08-17 12:40:00,169.05,169.05,168.8,168.83,15269.0,133.6696,133.6696,133.4719,133.4956,15269.0
2017-08-17 12:45:00,168.81,168.92,168.72,168.72,4874.0,133.4798,133.5668,133.4086,133.4086,4874.0
2017-08-17 12:50:00,168.78,168.81,168.4,168.45,16067.0,133.4561,133.4798,133.1556,133.1951,16067.0
2017-08-17 12:55:00,168.46,168.54,168.2,168.34,14381.0,133.2031,133.2663,132.9975,133.1082,14381.0
2017-08-17 13:00:00,168.35,168.39,168.07,168.07,14575.0,133.1161,133.1477,132.8947,132.8947,14575.0
2017-08-17 13:05:00,168.11,168.5,168.04,168.5,22186.0,132.9263,133.2347,132.871,133.2347,22186.0
2017-08-17 13:10:00,168.44,168.5,168.05,168.09,15679.0,133.1872,133.2347,132.8789,132.9105,15679.0
2017-08-17 13:15:00,168.09,168.29,168.02,168.2,16839.0,132.9105,133.0686,132.8551,132.9975,16839.0
2017-08-17 13:20:00,168.2,168.2,168.01,168.02,11143.0,132.9975,132.9975,132.8472,132.8551,11143.0
2017-08-17 13:25:00,168.01,168.31,168.01,168.28,10445.0,132.8472,133.0844,132.8472,133.0607,10445.0
2017-08-17 13:30:00,168.28,168.38,168.08,168.11,7394.0,133.0607,133.1398,132.9026,132.9263,7394.0
2017-08-17 13:35:00,168.07,168.21,167.89,167.89,16237.0,132.8947,133.0054,132.7523,132.7523,16237.0
2017-08-17 13:40:00,167.88,168.13,167.87,167.89,18632.0,132.7444,132.9421,132.7365,132.7523,18632.0
2017-08-17 13:45:00,167.96,168.12,167.84,168.04,18398.0,132.8077,132.9342,132.7128,132.871,18398.0
2017-08-17 13:50:00,168.01,168.23,167.83,168.23,11068.0,132.8472,133.0212,132.7049,133.0212,11068.0
2017-08-17 13:55:00,168.19,168.33,168.0,168.33,27978.0,132.9896,133.1003,132.8393,133.1003,27978.0
2017-08-17 14:00:00,168.37,168.37,168.09,168.14,4626.0,133.1319,133.1319,132.9105,132.95,4626.0
2017-08-17 14:05:00,168.15,168.29,168.15,168.21,7848.0,132.9579,133.0686,132.9579,133.0054,7848.0
2017-08-17 14:10:00,168.3,168.49,168.24,168.41,19809.0,133.0765,133.2268,133.0291,133.1635,19809.0
2017-08-17 14:15:00,168.41,168.44,168.04,168.18,16233.0,133.1635,133.1872,132.871,132.9817,16233.0
2017-08-17 14:20:00,168.15,168.22,167.96,168.12,15013.0,132.9579,133.0133,132.8077,132.9342,15013.0
2017-08-17 14:25:00,168.13,168.44,168.13,168.43,10430.0,132.9421,133.1872,132.9421,133.1793,10430.0
2017-08-17 14:30:00,168.39,168.44,168.28,168.43,3908.0,133.1477,133.1872,133.0607,133.1793,3908.0
2017-08-17 14:35:00,168.42,168.5,168.21,168.21,9411.0,133.1714,133.2347,133.0054,133.0054,9411.0
2017-08-17 14:40:00,168.18,168.32,168.09,168.14,11036.0,132.9817,133.0924,132.9105,132.95,11036.0
2017-08-17 14:45:00,168.19,168.4,168.1,168.19,9957.0,132.9896,133.1556,132.9184,132.9896,9957.0
2017-08-17 14:50:00,168.28,168.3,167.95,168.08,12558.0,133.0607,133.0765,132.7998,132.9026,12558.0
2017-08-17 14:55:00,168.09,168.27,168.04,168.2,8579.0,132.9105,133.0528,132.871,132.9975,8579.0
2017-08-17 15:00:00,168.2,168.2,167.91,168.11,16850.0,132.9975,132.9975,132.7682,132.9263,16850.0
2017-08-17 15:05:00,168.06,168.23,167.99,168.21,14890.0,132.8868,133.0212,132.8314,133.0054,14890.0
2017-08-17 15:10:00,168.16,168.27,168.03,168.11,19633.0,132.9658,133.0528,132.863,132.9263,19633.0
2017-08-17 15:15:00,168.09,168.1,167.82,167.93,20815.0,132.9105,132.9184,132.697,132.784,20815.0
2017-08-17 15:20:00,167.92,168.12,167.89,168.0,25869.0,132.7761,132.9342,132.7523,132.8393,25869.0
2017-08-17 15:25:00,168.01,168.19,168.01,168.15,16357.0,132.8472,132.9896,132.8472,132.9579,16357.0
2017-08-17 15:30:00,168.14,168.45,168.01,168.36,47479.0,132.95,133.1951,132.8472,133.124,47479.0
2017-08-17 15:35:00,168.34,168.54,168.27,168.27,57919.0,133.1082,133.2663,133.0528,133.0528,57919.0
2017-08-17 15:40:00,168.27,168.28,167.93,168.05,24342.0,133.0528,133.0607,132.784,132.8789,24342.0
2017-08-17 15:45:00,168.01,168.22,167.92,167.99,50340.0,132.8472,133.0133,132.7761,132.8314,50340.0
2017-08-17 15:50:00,167.99,168.06,167.81,168.02,51151.0,132.8314,132.8868,132.6891,132.8551,51151.0
2017-08-17 15:55:00,167.99,168.06,167.8,167.8,110809.0,132.8314,132.8868,132.6812,132.6812,110809.0
2017-08-18 09:30:00,167.89,168.28,166.55,166.93,280810.0,132.7523,133.0607,131.6928,131.9933,280810.0
2017-08-18 09:35:00,166.86,167.39,166.55,167.19,22523.0,131.9379,132.357,131.6928,132.1988,22523.0
2017-08-18 09:40:00,167.26,167.81,167.2,167.29,14101.0,132.2542,132.6891,132.2068,132.2779,14101.0
2017-08-18 09:45:00,167.29,167.4,167.15,167.28,20312.0,132.2779,132.3649,132.1672,132.27,20312.0
2017-08-18 09:50:00,167.23,167.33,166.62,166.81,13060.0,132.2305,132.3095,131.7481,131.8984,13060.0
2017-08-18 09:55:00,166.79,167.05,166.52,166.58,27638.0,131.8826,132.0881,131.6691,131.7165,27638.0
2017-08-18 10:00:00,166.58,166.97,166.52,166.91,24315.0,131.7165,132.0249,131.6691,131.9775,24315.0
2017-08-18 10:05:00,166.83,167.25,166.82,167.17,6937.0,131.9142,132.2463,131.9063,132.183,6937.0
2017-08-18 10:10:00,167.23,167.45,167.14,167.38,11409.0,132.2305,132.4044,132.1593,132.3491,11409.0
2017-08-18 10:15:00,167.44,167.71,167.4,167.4,22522.0,132.3965,132.61,132.3649,132.3649,22522.0
2017-08-18 10:20:00,167.37,167.64,167.33,167.49,10592.0,132.3412,132.5547,132.3095,132.4361,10592.0
2017-08-18 10:25:00,167.44,167.53,167.33,167.43,8184.0,132.3965,132.4677,132.3095,132.3886,8184.0
2017-08-18 10:30:00,167.37,167.43,167.19,167.31,14798.0,132.3412,132.3886,132.1988,132.2937,14798.0
2017-08-18 10:35:00,167.34,167.42,167.24,167.36,12280.0,132.3175,132.3807,132.2384,132.3333,12280.0
2017-08-18 10:40:00,167.38,167.53,167.25,167.32,18627.0,132.3491,132.4677,132.2463,132.3016,18627.0
2017-08-18 10:45:00,167.31,167.31,166.82,166.99,11256.0,132.2937,132.2937,131.9063,132.0407,11256.0
2017-08-18 10:50:00,166.97,167.34,166.93,167.22,6455.0,132.0249,132.3175,131.9933,132.2226,6455.0
2017-08-18 10:55:00,167.3,167.32,167.06,167.06,4975.0,132.2858,132.3016,132.0961,132.0961,4975.0
2017-08-18 11:00:00,167.17,167.17,166.91,167.06,33394.0,132.183,132.183,131.9775,132.0961,33394.0
2017-08-18 11:05:00,167.02,167.02,166.83,166.91,8284.0,132.0644,132.0644,131.9142,131.9775,8284.0
2017-08-18 11:10:00,166.91,167.1,166.67,166.73,16446.0,131.9775,132.1277,131.7877,131.8351,16446.0
2017-08-18 11:15:00,166.68,167.27,166.68,167.27,16338.0,131.7956,132.2621,131.7956,132.2621,16338.0
2017-08-18 11:20:00,167.24,167.31,167.16,167.31,13944.0,132.2384,132.2937,132.1751,132.2937,13944.0
2017-08-18 11:25:00,167.33,167.8,167.25,167.79,11479.0,132.3095,132.6812,132.2463,132.6733,11479.0
2017-08-18 11:30:00,167.79,167.81,167.65,167.71,8796.0,132.6733,132.6891,132.5626,132.61,8796.0
2017-08-18 11:35:00,167.64,167.65,167.44,167.58,7869.0,132.5547,132.5626,132.3965,132.5072,7869.0
2017-08-18 11:40:00,167.64,167.72,167.33,167.47,6502.0,132.5547,132.6179,132.3095,132.4202,6502.0
2017-08-18 11:45:00,167.45,167.67,167.44,167.67,4503.0,132.4044,132.5784,132.3965,132.5784,4503.0
2017-08-18 11:50:00,167.7,167.95,167.63,167.89,14106.0,132.6021,132.7998,132.5468,132.7523,14106.0
2017-08-18 11:55:00,167.92,168.01,167.81,167.81,8416.0,132.7761,132.8472,132.6891,132.6891,8416.0
2017-08-18 12:00:00,167.76,167.76,167.35,167.46,9504.0,132.6496,132.6496,132.3254,132.4123,9504.0
2017-08-18 12:05:00,167.36,167.57,167.29,167.49,7170.0,132.3333,132.4993,132.2779,132.4361,7170.0
2017-08-18 12:10:00,167.53,167.79,167.5,167.73,8199.0,132.4677,132.6733,132.444,132.6258,8199.0
2017-08-18 12:15:00,167.78,167.89,167.59,167.66,9511.0,132.6654,132.7523,132.5151,132.5705,9511.0
2017-08-18 12:20:00,167.64,167.81,167.63,167.81,9753.0,132.5547,132.6891,132.5468,132.6891,9753.0
2017-08-18 12:25:00,167.78,168.14,167.73,168.13,5218.0,132.6654,132.95,132.6258,132.9421,5218.0
2017-08-18 12:30:00,168.16,168.2,168.07,168.11,10459.0,132.9658,132.9975,132.8947,132.9263,10459.0
2017-08-18 12:35:00,168.04,168.04,167.86,168.01,7587.0,132.871,132.871,132.7286,132.8472,7587.0
2017-08-18 12:40:00,168.03,168.38,168.03,168.15,15164.0,132.863,133.1398,132.863,132.9579,15164.0
2017-08-18 12:45:00,168.09,168.31,167.98,168.3,6812.0,132.9105,133.0844,132.8235,133.0765,6812.0
2017-08-18 12:50:00,168.22,168.25,168.07,168.2,7213.0,133.0133,133.037,132.8947,132.9975,7213.0
2017-08-18 12:55:00,168.25,168.43,168.11,168.12,20543.0,133.037,133.1793,132.9263,132.9342,20543.0
2017-08-18 13:00:00,168.17,168.33,168.0,168.0,7421.0,132.9737,133.1003,132.8393,132.8393,7421.0
2017-08-18 13:05:00,168.05,168.24,168.05,168.21,15513.0,132.8789,133.0291,132.8789,133.0054,15513.0
2017-08-18 13:10:00,168.17,168.29,168.1,168.11,7939.0,132.9737,133.0686,132.9184,132.9263,7939.0
2017-08-18 13:15:00,168.05,168.08,167.9,167.94,5390.0,132.8789,132.9026,132.7603,132.7919,5390.0
2017-08-18 13:20:00,167.83,167.98,167.73,167.89,5702.0,132.7049,132.8235,132.6258,132.7523,5702.0
2017-08-18 13:25:00,167.87,168.0,167.8,167.9,7765.0,132.7365,132.8393,132.6812,132.7603,7765.0
2017-08-18 13:30:00,167.87,167.98,167.75,167.93,7332.0,132.7365,132.8235,132.6416,132.784,7332.0
2017-08-18 13:35:00,167.93,167.93,167.7,167.8,5750.0,132.784,132.784,132.6021,132.6812,5750.0
2017-08-18 13:40:00,167.79,167.8,167.62,167.69,5568.0,132.6733,132.6812,132.5389,132.5942,5568.0
2017-08-18 13:45:00,167.7,167.87,167.6,167.87,6961.0,132.6021,132.7365,132.523,132.7365,6961.0
2017-08-18 13:50:00,167.82,167.84,167.54,167.58,14791.0,132.697,132.7128,132.4756,132.5072,14791.0
2017-08-18 13:55:00,167.63,167.73,167.42,167.43,10583.0,132.5468,132.6258,132.3807,132.3886,10583.0
2017-08-18 14:00:00,167.45,167.53,167.35,167.35,7245.0,132.4044,132.4677,132.3254,132.3254,7245.0
2017-08-18 14:05:00,167.43,167.54,167.34,167.48,10174.0,132.3886,132.4756,132.3175,132.4282,10174.0
2017-08-18 14:10:00,167.44,167.63,167.43,167.56,4665.0,132.3965,132.5468,132.3886,132.4914,4665.0
2017-08-18 14:15:00,167.56,167.6,167.43,167.45,6248.0,132.4914,132.523,132.3886,132.4044,6248.0
2017-08-18 14:20:00,167.43,167.5,167.38,167.43,8166.0,132.3886,132.444,132.3491,132.3886,8166.0
2017-08-18 14:25:00,167.44,167.58,167.44,167.51,11678.0,132.3965,132.5072,132.3965,132.4519,11678.0
2017-08-18 14:30:00,167.48,167.59,167.48,167.51,4356.0,132.4282,132.5151,132.4282,132.4519,4356.0
2017-08-18 14:35:00,167.56,167.65,167.47,167.54,4534.0,132.4914,132.5626,132.4202,132.4756,4534.0
2017-08-18 14:40:00,167.51,167.6,167.44,167.56,6999.0,132.4519,132.523,132.3965,132.4914,6999.0
2017-08-18 14:45:00,167.57,167.67,167.5,167.6,8207.0,132.4993,132.5784,132.444,132.523,8207.0
2017-08-18 14:50:00,167.61,167.63,167.49,167.54,10170.0,132.5309,132.5468,132.4361,132.4756,10170.0
2017-08-18 14:55:00,167.52,167.66,167.52,167.61,11692.0,132.4598,132.5705,132.4598,132.5309,11692.0
2017-08-18 15:00:00,167.56,167.74,167.56,167.69,7524.0,132.4914,132.6337,132.4914,132.5942,7524.0
2017-08-18 15:05:00,167.72,167.86,167.72,167.79,7787.0,132.6179,132.7286,132.6179,132.6733,7787.0
2017-08-18 15:10:00,167.8,167.87,167.7,167.71,6605.0,132.6812,132.7365,132.6021,132.61,6605.0
2017-08-18 15:15:00,167.71,167.75,167.62,167.7,9946.0,132.61,132.6416,132.5389,132.6021,9946.0
2017-08-18 15:20:00,167.72,167.78,167.5,167.58,13896.0,132.6179,132.6654,132.444,132.5072,13896.0
2017-08-18 15:25:00,167.59,167.67,167.54,167.63,15081.0,132.5151,132.5784,132.4756,132.5468,15081.0
2017-08-18 15:30:00,167.66,167.71,167.59,167.65,14958.0,132.5705,132.61,132.5151,132.5626,14958.0
2017-08-18 15:35:00,167.62,167.71,167.56,167.56,17721.0,132.5389,132.61,132.4914,132.4914,17721.0
2017-08-18 15:40:00,167.59,167.63,167.45,167.45,21740.0,132.5151,132.5468,132.4044,132.4044,21740.0
2017-08-18 15:45:00,167.5,167.57,167.44,167.44,25079.0,132.444,132.4993,132.3965,132.3965,25079.0
2017-08-18 15:50:00,167.45,167.71,167.34,167.48,51207.0,132.4044,132.61,132.3175,132.4282,51207.0
2017-08-18 15:55:00,167.45,167.46,167.21,167.25,89355.0,132.4044,132.4123,132.2147,132.2463,89355.0
2017-08-21 09:30:00,167.46,168.1,167.35,167.98,33279.0,132.4123,132.9184,132.3254,132.8235,33279.0
2017-08-21 09:35:00,167.95,168.52,167.9,168.33,29316.0,132.7998,133.2505,132.7603,133.1003,29316.0
2017-08-21 09:40:00,168.39,168.57,168.16,168.26,12441.0,133.1477,133.29,132.9658,133.0449,12441.0
2017-08-21 09:45:00,168.2,168.23,167.76,167.93,17135.0,132.9975,133.0212,132.6496,132.784,17135.0
2017-08-21 09:50:00,168.0,168.04,167.74,167.84,23371.0,132.8393,132.871,132.6337,132.7128,23371.0
2017-08-21 09:55:00,167.77,167.81,167.21,167.22,28026.0,132.6575,132.6891,132.2147,132.2226,28026.0
2017-08-21 10:00:00,167.28,167.4,167.01,167.23,19396.0,132.27,132.3649,132.0565,132.2305,19396.0
2017-08-21 10:05:00,167.2,167.32,167.02,167.15,9922.0,132.2068,132.3016,132.0644,132.1672,9922.0
2017-08-21 10:10:00,167.17,167.34,167.04,167.23,15824.0,132.183,132.3175,132.0802,132.2305,15824.0
2017-08-21 10:15:00,167.35,167.65,167.34,167.45,28204.0,132.3254,132.5626,132.3175,132.4044,28204.0
2017-08-21 10:20:00,167.45,167.55,167.32,167.44,10760.0,132.4044,132.4835,132.3016,132.3965,10760.0
2017-08-21 10:25:00,167.47,167.74,167.44,167.49,13251.0,132.4202,132.6337,132.3965,132.4361,13251.0
2017-08-21 10:30:00,167.47,167.88,167.45,167.56,11910.0,132.4202,132.7444,132.4044,132.4914,11910.0
2017-08-21 10:35:00,167.57,167.68,167.5,167.56,8606.0,132.4993,132.5863,132.444,132.4914,8606.0
2017-08-21 10:40:00,167.59,167.83,167.59,167.64,17106.0,132.5151,132.7049,132.5151,132.5547,17106.0
2017-08-21 10:45:00,167.69,167.95,167.66,167.76,23180.0,132.5942,132.7998,132.5705,132.6496,23180.0
2017-08-21 10:50:00,167.7,168.06,167.69,167.8,7545.0,132.6021,132.8868,132.5942,132.6812,7545.0
2017-08-21 10:55:00,167.77,167.99,167.65,167.99,9018.0,132.6575,132.8314,132.5626,132.8314,9018.0
2017-08-21 11:00:00,167.94,168.05,167.65,167.65,15797.0,132.7919,132.8789,132.5626,132.5626,15797.0
2017-08-21 11:05:00,167.69,167.69,167.5,167.57,9239.0,132.5942,132.5942,132.444,132.4993,9239.0
2017-08-21 11:10:00,167.57,167.94,167.57,167.91,10512.0,132.4993,132.7919,132.4993,132.7682,10512.0
2017-08-21 11:15:00,167.9,167.91,167.69,167.74,10466.0,132.7603,132.7682,132.5942,132.6337,10466.0
2017-08-21 11:20:00,167.8,167.93,167.73,167.84,8480.0,132.6812,132.784,132.6258,132.7128,8480.0
2017-08-21 11:25:00,167.92,167.92,167.65,167.71,11285.0,132.7761,132.7761,132.5626,132.61,11285.0
2017-08-21 11:30:00,167.76,167.86,167.63,167.63,9396.0,132.6496,132.7286,132.5468,132.5468,9396.0
2017-08-21 11:35:00,167.56,167.8,167.52,167.8,8795.0,132.4914,132.6812,132.4598,132.6812,8795.0
2017-08-21 11:40:00,167.81,167.95,167.76,167.88,12719.0,132.6891,132.7998,132.6496,132.7444,12719.0
2017-08-21 11:45:00,167.89,167.99,167.87,167.96,5284.0,132.7523,132.8314,132.7365,132.8077,5284.0
2017-08-21 11:50:00,167.94,168.08,167.93,168.08,3995.0,132.7919,132.9026,132.784,132.9026,3995.0
2017-08-21 11:55:00,168.05,168.24,168.01,168.2,7130.0,132.8789,133.0291,132.8472,132.9975,7130.0
2017-08-21 12:00:00,168.24,168.38,168.2,168.37,7756.0,133.0291,133.1398,132.9975,133.1319,7756.0
2017-08-21 12:05:00,168.36,168.41,168.3,168.37,7983.0,133.124,133.1635,133.0765,133.1319,7983.0
2017-08-21 12:10:00,168.39,168.54,168.37,168.46,12583.0,133.1477,133.2663,133.1319,133.2031,12583.0
2017-08-21 12:15:00,168.5,168.53,168.42,168.5,5181.0,133.2347,133.2584,133.1714,133.2347,5181.0
2017-08-21 12:20:00,168.48,168.62,168.47,168.62,6315.0,133.2189,133.3296,133.211,133.3296,6315.0
2017-08-21 12:25:00,168.6,168.64,168.5,168.56,9680.0,133.3138,133.3454,133.2347,133.2821,9680.0
2017-08-21 12:30:00,168.52,168.52,168.16,168.31,25245.0,133.2505,133.2505,132.9658,133.0844,25245.0
2017-08-21 12:35:00,168.35,168.46,168.3,168.45,3450.0,133.1161,133.2031,133.0765,133.1951,3450.0
2017-08-21 12:40:00,168.46,168.47,168.25,168.26,5219.0,133.2031,133.211,133.037,133.0449,5219.0
2017-08-21 12:45:00,168.28,168.32,168.19,168.21,3825.0,133.0607,133.0924,132.9896,133.0054,3825.0
2017-08-21 12:50:00,168.25,168.35,168.25,168.34,3426.0,133.037,133.1161,133.037,133.1082,3426.0
2017-08-21 12:55:00,168.31,168.31,168.17,168.23,4827.0,133.0844,133.0844,132.9737,133.0212,4827.0
2017-08-21 13:00:00,168.23,168.26,168.16,168.26,14348.0,133.0212,133.0449,132.9658,133.0449,14348.0
2017-08-21 13:05:00,168.25,168.31,168.19,168.31,4834.0,133.037,133.0844,132.9896,133.0844,4834.0
2017-08-21 13:10:00,168.3,168.3,168.09,168.09,5949.0,133.0765,133.0765,132.9105,132.9105,5949.0
2017-08-21 13:15:00,168.09,168.13,168.0,168.13,3854.0,132.9105,132.9421,132.8393,132.9421,3854.0
2017-08-21 13:20:00,168.13,168.2,168.11,168.17,3339.0,132.9421,132.9975,132.9263,132.9737,3339.0
2017-08-21 13:25:00,168.16,168.2,167.99,168.03,2900.0,132.9658,132.9975,132.8314,132.863,2900.0
2017-08-21 13:30:00,168.02,168.18,168.01,168.08,10699.0,132.8551,132.9817,132.8472,132.9026,10699.0
2017-08-21 13:35:00,168.07,168.08,167.98,168.02,9349.0,132.8947,132.9026,132.8235,132.8551,9349.0
2017-08-21 13:40:00,168.04,168.04,167.85,167.89,6400.0,132.871,132.871,132.7207,132.7523,6400.0
2017-08-21 13:45:00,167.89,167.99,167.86,167.93,4920.0,132.7523,132.8314,132.7286,132.784,4920.0
2017-08-21 13:50:00,167.86,167.96,167.86,167.91,3885.0,132.7286,132.8077,132.7286,132.7682,3885.0
2017-08-21 13:55:00,167.94,167.94,167.76,167.83,6679.0,132.7919,132.7919,132.6496,132.7049,6679.0
2017-08-21 14:00:00,167.84,167.91,167.81,167.83,6240.0,132.7128,132.7682,132.6891,132.7049,6240.0
2017-08-21 14:05:00,167.82,167.88,167.72,167.72,7744.0,132.697,132.7444,132.6179,132.6179,7744.0
2017-08-21 14:10:00,167.7,167.84,167.68,167.84,4085.0,132.6021,132.7128,132.5863,132.7128,4085.0
2017-08-21 14:15:00,167.8,167.85,167.74,167.84,7893.0,132.6812,132.7207,132.6337,132.7128,7893.0
2017-08-21 14:20:00,167.83,167.93,167.82,167.93,4804.0,132.7049,132.784,132.697,132.784,4804.0
2017-08-21 14:25:00,167.97,168.03,167.89,167.89,7149.0,132.8156,132.863,132.7523,132.7523,7149.0
2017-08-21 14:30:00,167.9,167.99,167.79,167.84,8505.0,132.7603,132.8314,132.6733,132.7128,8505.0
2017-08-21 14:35:00,167.84,167.91,167.79,167.79,3263.0,132.7128,132.7682,132.6733,132.6733,3263.0
2017-08-21 14:40:00,167.79,167.92,167.75,167.92,2951.0,132.6733,132.7761,132.6416,132.7761,2951.0
2017-08-21 14:45:00,167.93,168.09,167.93,168.08,3439.0,132.784,132.9105,132.784,132.9026,3439.0
2017-08-21 14:50:00,168.05,168.22,168.01,168.22,10206.0,132.8789,133.0133,132.8472,133.0133,10206.0
2017-08-21 14:55:00,168.2,168.24,168.13,168.24,6810.0,132.9975,133.0291,132.9421,133.0291,6810.0
2017-08-21 15:00:00,168.19,168.19,167.98,168.07,8617.0,132.9896,132.9896,132.8235,132.8947,8617.0
2017-08-21 15:05:00,168.05,168.11,168.04,168.07,7331.0,132.8789,132.9263,132.871,132.8947,7331.0
2017-08-21 15:10:00,168.03,168.09,167.88,167.95,17219.0,132.863,132.9105,132.7444,132.7998,17219.0
2017-08-21 15:15:00,167.98,168.01,167.91,167.98,11693.0,132.8235,132.8472,132.7682,132.8235,11693.0
2017-08-21 15:20:00,167.97,168.19,167.94,168.13,10507.0,132.8156,132.9896,132.7919,132.9421,10507.0
2017-08-21 15:25:00,168.15,168.29,168.14,168.27,12308.0,132.9579,133.0686,132.95,133.0528,12308.0
2017-08-21 15:30:00,168.24,168.32,168.16,168.25,12379.0,133.0291,133.0924,132.9658,133.037,12379.0
2017-08-21 15:35:00,168.28,168.3,168.19,168.21,16252.0,133.0607,133.0765,132.9896,133.0054,16252.0
2017-08-21 15:40:00,168.21,168.3,168.21,168.3,11329.0,133.0054,133.0765,133.0054,133.0765,11329.0
2017-08-21 15:45:00,168.29,168.35,168.26,168.29,16641.0,133.0686,133.1161,133.0449,133.0686,16641.0
2017-08-21 15:50:00,168.29,168.37,168.28,168.36,16155.0,133.0686,133.1319,133.0607,133.124,16155.0
2017-08-21 15:55:00,168.35,168.37,168.16,168.17,52058.0,133.1161,133.1319,132.9658,132.9737,52058.0
2017-08-22 09:30:00,168.86,169.3,168.83,169.03,50981.0,133.5193,133.8672,133.4956,133.6538,50981.0
2017-08-22 09:35:00,169.03,169.49,169.03,169.46,25325.0,133.6538,134.0175,133.6538,133.9938,25325.0
2017-08-22 09:40:00,169.46,169.53,169.23,169.34,19428.0,133.9938,134.0491,133.8119,133.8989,19428.0
2017-08-22 09:45:00,169.37,169.79,169.34,169.79,13683.0,133.9226,134.2547,133.8989,134.2547,13683.0
2017-08-22 09:50:00,169.83,170.0,169.77,169.95,65170.0,134.2863,134.4207,134.2389,134.3812,65170.0
2017-08-22 09:55:00,169.91,169.91,169.49,169.49,11972.0,134.3496,134.3496,134.0175,134.0175,11972.0
2017-08-22 10:00:00,169.51,169.63,169.33,169.33,16011.0,134.0333,134.1282,133.891,133.891,16011.0
2017-08-22 10:05:00,169.37,169.53,169.24,169.46,10650.0,133.9226,134.0491,133.8198,133.9938,10650.0
2017-08-22 10:10:00,169.5,169.71,169.49,169.7,5000.0,134.0254,134.1914,134.0175,134.1835,5000.0
2017-08-22 10:15:00,169.74,169.86,169.62,169.82,10544.0,134.2152,134.31,134.1203,134.2784,10544.0
2017-08-22 10:20:00,169.84,170.02,169.82,170.02,17100.0,134.2942,134.4366,134.2784,134.4366,17100.0
2017-08-22 10:25:00,170.0,170.08,169.91,169.91,15349.0,134.4207,134.484,134.3496,134.3496,15349.0
2017-08-22 10:30:00,169.88,169.88,169.53,169.53,12441.0,134.3259,134.3259,134.0491,134.0491,12441.0
2017-08-22 10:35:00,169.54,169.83,169.53,169.83,18532.0,134.057,134.2863,134.0491,134.2863,18532.0
2017-08-22 10:40:00,169.84,169.99,169.79,169.99,20202.0,134.2942,134.4128,134.2547,134.4128,20202.0
2017-08-22 10:45:00,169.98,170.28,169.96,170.25,28045.0,134.4049,134.6421,134.3891,134.6184,28045.0
2017-08-22 10:50:00,170.26,170.43,170.23,170.41,20297.0,134.6263,134.7608,134.6026,134.7449,20297.0
2017-08-22 10:55:00,170.41,170.45,170.26,170.27,13381.0,134.7449,134.7766,134.6263,134.6342,13381.0
2017-08-22 11:00:00,170.27,170.28,170.02,170.13,12360.0,134.6342,134.6421,134.4366,134.5235,12360.0
2017-08-22 11:05:00,170.13,170.26,170.11,170.25,6074.0,134.5235,134.6263,134.5077,134.6184,6074.0
2017-08-22 11:10:00,170.26,170.37,170.2,170.33,14440.0,134.6263,134.7133,134.5789,134.6817,14440.0
2017-08-22 11:15:00,170.33,170.34,170.19,170.28,10927.0,134.6817,134.6896,134.571,134.6421,10927.0
2017-08-22 11:20:00,170.29,170.47,170.28,170.35,31604.0,134.6501,134.7924,134.6421,134.6975,31604.0
2017-08-22 11:25:00,170.38,170.38,170.27,170.36,15681.0,134.7212,134.7212,134.6342,134.7054,15681.0
2017-08-22 11:30:00,170.36,170.43,170.27,170.32,14639.0,134.7054,134.7608,134.6342,134.6738,14639.0
2017-08-22 11:35:00,170.32,170.42,170.3,170.42,16322.0,134.6738,134.7528,134.658,134.7528,16322.0
2017-08-22 11:40:00,170.43,170.53,170.41,170.47,10260.0,134.7608,134.8398,134.7449,134.7924,10260.0
2017-08-22 11:45:00,170.48,170.5,170.34,170.37,7400.0,134.8003,134.8161,134.6896,134.7133,7400.0
2017-08-22 11:50:00,170.36,170.47,170.36,170.46,5593.0,134.7054,134.7924,134.7054,134.7845,5593.0
2017-08-22 11:55:00,170.46,170.7,170.42,170.67,13204.0,134.7845,134.9742,134.7528,134.9505,13204.0
2017-08-22 12:00:00,170.69,170.93,170.68,170.79,13606.0,134.9663,135.1561,134.9584,135.0454,13606.0
2017-08-22 12:05:00,170.82,170.94,170.8,170.82,9330.0,135.0691,135.164,135.0533,135.0691,9330.0
2017-08-22 12:10:00,170.8,170.94,170.8,170.88,6505.0,135.0533,135.164,135.0533,135.1166,6505.0
2017-08-22 12:15:00,170.9,170.93,170.74,170.77,43615.0,135.1324,135.1561,135.0059,135.0296,43615.0
2017-08-22 12:20:00,170.8,170.83,170.69,170.69,23366.0,135.0533,135.077,134.9663,134.9663,23366.0
2017-08-22 12:25:00,170.7,170.71,170.48,170.51,16251.0,134.9742,134.9821,134.8003,134.824,16251.0
2017-08-22 12:30:00,170.53,170.56,170.27,170.29,26394.0,134.8398,134.8635,134.6342,134.6501,26394.0
2017-08-22 12:35:00,170.29,170.44,170.19,170.27,29381.0,134.6501,134.7687,134.571,134.6342,29381.0
2017-08-22 12:40:00,170.35,170.55,170.34,170.55,6100.0,134.6975,134.8556,134.6896,134.8556,6100.0
2017-08-22 12:45:00,170.57,170.57,170.46,170.49,7539.0,134.8714,134.8714,134.7845,134.8082,7539.0
2017-08-22 12:50:00,170.49,170.51,170.27,170.27,7800.0,134.8082,134.824,134.6342,134.6342,7800.0
2017-08-22 12:55:00,170.23,170.39,170.23,170.32,8300.0,134.6026,134.7291,134.6026,134.6738,8300.0
2017-08-22 13:00:00,170.35,170.38,170.32,170.32,7086.0,134.6975,134.7212,134.6738,134.6738,7086.0
2017-08-22 13:05:00,170.34,170.36,170.32,170.35,20000.0,134.6896,134.7054,134.6738,134.6975,20000.0
2017-08-22 13:10:00,170.34,170.36,170.33,170.35,5918.0,134.6896,134.7054,134.6817,134.6975,5918.0
2017-08-22 13:15:00,170.35,170.35,170.25,170.29,13476.0,134.6975,134.6975,134.6184,134.6501,13476.0
2017-08-22 13:20:00,170.3,170.38,170.23,170.24,14520.0,134.658,134.7212,134.6026,134.6105,14520.0
2017-08-22 13:25:00,170.24,170.31,170.22,170.3,8190.0,134.6105,134.6659,134.5947,134.658,8190.0
2017-08-22 13:30:00,170.31,170.32,170.22,170.23,9733.0,134.6659,134.6738,134.5947,134.6026,9733.0
2017-08-22 13:35:00,170.22,170.29,170.22,170.24,7557.0,134.5947,134.6501,134.5947,134.6105,7557.0
2017-08-22 13:40:00,170.26,170.26,170.15,170.23,5158.0,134.6263,134.6263,134.5394,134.6026,5158.0
2017-08-22 13:45:00,170.24,170.28,170.19,170.28,4506.0,134.6105,134.6421,134.571,134.6421,4506.0
2017-08-22 13:50:00,170.28,170.32,170.24,170.31,9652.0,134.6421,134.6738,134.6105,134.6659,9652.0
2017-08-22 13:55:00,170.31,170.31,170.24,170.27,6676.0,134.6659,134.6659,134.6105,134.6342,6676.0
2017-08-22 14:00:00,170.28,170.34,170.26,170.27,8398.0,134.6421,134.6896,134.6263,134.6342,8398.0
2017-08-22 14:05:00,170.27,170.28,170.17,170.22,4884.0,134.6342,134.6421,134.5552,134.5947,4884.0
2017-08-22 14:10:00,170.23,170.29,170.2,170.24,5082.0,134.6026,134.6501,134.5789,134.6105,5082.0
2017-08-22 14:15:00,170.24,170.34,170.24,170.3,13539.0,134.6105,134.6896,134.6105,134.658,13539.0
2017-08-22 14:20:00,170.3,170.34,170.23,170.27,10757.0,134.658,134.6896,134.6026,134.6342,10757.0
2017-08-22 14:25:00,170.28,170.39,170.28,170.36,13365.0,134.6421,134.7291,134.6421,134.7054,13365.0
2017-08-22 14:30:00,170.39,170.45,170.31,170.41,13493.0,134.7291,134.7766,134.6659,134.7449,13493.0
2017-08-22 14:35:00,170.42,170.57,170.4,170.53,6448.0,134.7528,134.8714,134.737,134.8398,6448.0
2017-08-22 14:40:00,170.53,170.59,170.51,170.53,9425.0,134.8398,134.8873,134.824,134.8398,9425.0
2017-08-22 14:45:00,170.55,170.55,170.27,170.27,23056.0,134.8556,134.8556,134.6342,134.6342,23056.0
2017-08-22 14:50:00,170.29,170.41,170.29,170.34,18518.0,134.6501,134.7449,134.6501,134.6896,18518.0
2017-08-22 14:55:00,170.33,170.34,170.23,170.31,22306.0,134.6817,134.6896,134.6026,134.6659,22306.0
2017-08-22 15:00:00,170.33,170.46,170.31,170.35,17447.0,134.6817,134.7845,134.6659,134.6975,17447.0
2017-08-22 15:05:00,170.38,170.38,170.21,170.29,11974.0,134.7212,134.7212,134.5868,134.6501,11974.0
2017-08-22 15:10:00,170.29,170.31,170.24,170.28,12280.0,134.6501,134.6659,134.6105,134.6421,12280.0
2017-08-22 15:15:00,170.29,170.37,170.27,170.34,14843.0,134.6501,134.7133,134.6342,134.6896,14843.0
2017-08-22 15:20:00,170.32,170.37,170.17,170.17,9937.0,134.6738,134.7133,134.5552,134.5552,9937.0
2017-08-22 15:25:00,170.17,170.3,170.14,170.26,15332.0,134.5552,134.658,134.5314,134.6263,15332.0
2017-08-22 15:30:00,170.27,170.32,170.24,170.27,17449.0,134.6342,134.6738,134.6105,134.6342,17449.0
2017-08-22 15:35:00,170.28,170.35,170.16,170.25,18188.0,134.6421,134.6975,134.5473,134.6184,18188.0
2017-08-22 15:40:00,170.23,170.39,170.21,170.34,28397.0,134.6026,134.7291,134.5868,134.6896,28397.0
2017-08-22 15:45:00,170.32,170.49,170.3,170.45,32919.0,134.6738,134.8082,134.658,134.7766,32919.0
2017-08-22 15:50:00,170.45,170.47,170.06,170.12,55585.0,134.7766,134.7924,134.4682,134.5156,55585.0
2017-08-22 15:55:00,170.09,170.17,169.85,170.12,117880.0,134.4919,134.5552,134.3021,134.5156,117880.0
2017-08-23 09:30:00,169.66,169.74,169.22,169.67,30282.0,134.1519,134.2152,133.804,134.1598,30282.0
2017-08-23 09:35:00,169.61,169.89,169.48,169.89,20162.0,134.1124,134.3338,134.0096,134.3338,20162.0
2017-08-23 09:40:00,169.81,169.94,169.28,169.33,26573.0,134.2705,134.3733,133.8514,133.891,26573.0
2017-08-23 09:45:00,169.48,169.78,169.4,169.53,23571.0,134.0096,134.2468,133.9463,134.0491,23571.0
2017-08-23 09:50:00,169.55,169.56,169.17,169.35,28935.0,134.0649,134.0728,133.7645,133.9068,28935.0
2017-08-23 09:55:00,169.32,169.6,169.29,169.5,40783.0,133.8831,134.1045,133.8593,134.0254,40783.0
2017-08-23 10:00:00,169.57,169.57,169.19,169.25,16731.0,134.0807,134.0807,133.7803,133.8277,16731.0
2017-08-23 10:05:00,169.33,169.5,169.09,169.22,18503.0,133.891,134.0254,133.7012,133.804,18503.0
2017-08-23 10:10:00,169.21,169.37,169.15,169.26,11822.0,133.7961,133.9226,133.7486,133.8356,11822.0
2017-08-23 10:15:00,169.28,169.42,169.08,169.08,26155.0,133.8514,133.9621,133.6933,133.6933,26155.0
2017-08-23 10:20:00,169.14,169.22,168.88,169.11,19219.0,133.7407,133.804,133.5351,133.717,19219.0
2017-08-23 10:25:00,168.99,169.1,168.92,169.06,6505.0,133.6221,133.7091,133.5668,133.6775,6505.0
2017-08-23 10:30:00,169.0,169.0,168.8,168.94,9996.0,133.63,133.63,133.4719,133.5826,9996.0
2017-08-23 10:35:00,168.93,168.97,168.76,168.92,7771.0,133.5747,133.6063,133.4403,133.5668,7771.0
2017-08-23 10:40:00,168.99,169.0,168.86,168.91,11729.0,133.6221,133.63,133.5193,133.5589,11729.0
2017-08-23 10:45:00,169.0,169.15,168.95,169.06,13963.0,133.63,133.7486,133.5905,133.6775,13963.0
2017-08-23 10:50:00,169.05,169.1,169.0,169.07,14443.0,133.6696,133.7091,133.63,133.6854,14443.0
2017-08-23 10:55:00,169.05,169.07,168.82,168.95,13957.0,133.6696,133.6854,133.4877,133.5905,13957.0
2017-08-23 11:00:00,168.92,169.18,168.9,169.16,8842.0,133.5668,133.7724,133.551,133.7565,8842.0
2017-08-23 11:05:00,169.19,169.22,169.04,169.04,7746.0,133.7803,133.804,133.6617,133.6617,7746.0
2017-08-23 11:10:00,169.1,169.15,168.9,168.93,11782.0,133.7091,133.7486,133.551,133.5747,11782.0
2017-08-23 11:15:00,168.94,169.07,168.83,169.07,5068.0,133.5826,133.6854,133.4956,133.6854,5068.0
2017-08-23 11:20:00,169.14,169.31,169.09,169.29,6493.0,133.7407,133.8752,133.7012,133.8593,6493.0
2017-08-23 11:25:00,169.2,169.33,169.15,169.31,6183.0,133.7882,133.891,133.7486,133.8752,6183.0
2017-08-23 11:30:00,169.3,169.3,169.15,169.22,8175.0,133.8672,133.8672,133.7486,133.804,8175.0
2017-08-23 11:35:00,169.23,169.32,169.1,169.3,5500.0,133.8119,133.8831,133.7091,133.8672,5500.0
2017-08-23 11:40:00,169.32,169.48,169.32,169.35,7179.0,133.8831,134.0096,133.8831,133.9068,7179.0
2017-08-23 11:45:00,169.36,169.44,169.32,169.41,8720.0,133.9147,133.9779,133.8831,133.9542,8720.0
2017-08-23 11:50:00,169.45,169.46,169.3,169.34,8344.0,133.9859,133.9938,133.8672,133.8989,8344.0
2017-08-23 11:55:00,169.31,169.32,169.03,169.03,7741.0,133.8752,133.8831,133.6538,133.6538,7741.0
2017-08-23 12:00:00,169.03,169.11,168.97,169.11,8722.0,133.6538,133.717,133.6063,133.717,8722.0
2017-08-23 12:05:00,169.17,169.17,169.12,169.16,5290.0,133.7645,133.7645,133.7249,133.7565,5290.0
2017-08-23 12:10:00,169.13,169.19,169.0,169.19,7804.0,133.7328,133.7803,133.63,133.7803,7804.0
2017-08-23 12:15:00,169.2,169.23,169.13,169.17,6269.0,133.7882,133.8119,133.7328,133.7645,6269.0
2017-08-23 12:20:00,169.15,169.18,169.1,169.14,4661.0,133.7486,133.7724,133.7091,133.7407,4661.0
2017-08-23 12:25:00,169.12,169.12,168.87,168.87,7017.0,133.7249,133.7249,133.5272,133.5272,7017.0
2017-08-23 12:30:00,168.86,168.99,168.86,168.99,5488.0,133.5193,133.6221,133.5193,133.6221,5488.0
2017-08-23 12:35:00,168.97,169.03,168.97,169.01,5259.0,133.6063,133.6538,133.6063,133.6379,5259.0
2017-08-23 12:40:00,168.96,168.99,168.92,168.96,3350.0,133.5984,133.6221,133.5668,133.5984,3350.0
2017-08-23 12:45:00,168.95,168.97,168.89,168.9,6484.0,133.5905,133.6063,133.5431,133.551,6484.0
2017-08-23 12:50:00,168.92,169.05,168.92,169.01,13185.0,133.5668,133.6696,133.5668,133.6379,13185.0
2017-08-23 12:55:00,169.02,169.03,168.98,169.0,11563.0,133.6458,133.6538,133.6142,133.63,11563.0
2017-08-23 13:00:00,169.0,169.05,168.98,168.98,6315.0,133.63,133.6696,133.6142,133.6142,6315.0
2017-08-23 13:05:00,169.01,169.01,168.84,168.94,8974.0,133.6379,133.6379,133.5035,133.5826,8974.0
2017-08-23 13:10:00,168.97,168.99,168.9,168.93,8719.0,133.6063,133.6221,133.551,133.5747,8719.0
2017-08-23 13:15:00,168.96,169.0,168.79,168.89,13844.0,133.5984,133.63,133.464,133.5431,13844.0
2017-08-23 13:20:00,168.86,168.94,168.83,168.94,5637.0,133.5193,133.5826,133.4956,133.5826,5637.0
2017-08-23 13:25:00,168.96,169.01,168.9,168.95,4672.0,133.5984,133.6379,133.551,133.5905,4672.0
2017-08-23 13:30:00,168.95,168.97,168.86,168.91,4151.0,133.5905,133.6063,133.5193,133.5589,4151.0
2017-08-23 13:35:00,168.87,168.95,168.87,168.94,2330.0,133.5272,133.5905,133.5272,133.5826,2330.0
2017-08-23 13:40:00,168.95,169.04,168.95,168.95,14016.0,133.5905,133.6617,133.5905,133.5905,14016.0
2017-08-23 13:45:00,168.94,168.97,168.89,168.92,4772.0,133.5826,133.6063,133.5431,133.5668,4772.0
2017-08-23 13:50:00,168.91,169.01,168.78,168.86,16752.0,133.5589,133.6379,133.4561,133.5193,16752.0
2017-08-23 13:55:00,168.82,169.01,168.82,169.0,13343.0,133.4877,133.6379,133.4877,133.63,13343.0
2017-08-23 14:00:00,169.0,169.05,168.93,169.01,14099.0,133.63,133.6696,133.5747,133.6379,14099.0
2017-08-23 14:05:00,169.01,169.01,168.86,168.89,4176.0,133.6379,133.6379,133.5193,133.5431,4176.0
2017-08-23 14:10:00,168.89,169.05,168.89,168.94,12485.0,133.5431,133.6696,133.5431,133.5826,12485.0
2017-08-23 14:15:00,168.94,168.94,168.89,168.94,3435.0,133.5826,133.5826,133.5431,133.5826,3435.0
2017-08-23 14:20:00,168.96,169.0,168.93,168.99,4731.0,133.5984,133.63,133.5747,133.6221,4731.0
2017-08-23 14:25:00,168.96,168.98,168.9,168.91,6569.0,133.5984,133.6142,133.551,133.5589,6569.0
2017-08-23 14:30:00,168.91,169.04,168.9,168.98,11426.0,133.5589,133.6617,133.551,133.6142,11426.0
2017-08-23 14:35:00,169.0,169.0,168.96,168.98,6343.0,133.63,133.63,133.5984,133.6142,6343.0
2017-08-23 14:40:00,169.0,169.03,168.98,168.99,10735.0,133.63,133.6538,133.6142,133.6221,10735.0
2017-08-23 14:45:00,168.99,169.04,168.96,169.04,6886.0,133.6221,133.6617,133.5984,133.6617,6886.0
2017-08-23 14:50:00,169.02,169.19,169.02,169.11,6629.0,133.6458,133.7803,133.6458,133.717,6629.0
2017-08-23 14:55:00,169.1,169.17,169.1,169.15,8116.0,133.7091,133.7645,133.7091,133.7486,8116.0
2017-08-23 15:00:00,169.15,169.21,169.15,169.2,5371.0,133.7486,133.7961,133.7486,133.7882,5371.0
2017-08-23 15:05:00,169.19,169.32,169.15,169.32,5466.0,133.7803,133.8831,133.7486,133.8831,5466.0
2017-08-23 15:10:00,169.31,169.4,169.28,169.34,5933.0,133.8752,133.9463,133.8514,133.8989,5933.0
2017-08-23 15:15:00,169.36,169.48,169.36,169.46,6018.0,133.9147,134.0096,133.9147,133.9938,6018.0
2017-08-23 15:20:00,169.47,169.51,169.42,169.51,3720.0,134.0017,134.0333,133.9621,134.0333,3720.0
2017-08-23 15:25:00,169.49,169.59,169.48,169.48,6301.0,134.0175,134.0966,134.0096,134.0096,6301.0
2017-08-23 15:30:00,169.5,169.56,169.42,169.42,12426.0,134.0254,134.0728,133.9621,133.9621,12426.0
2017-08-23 15:35:00,169.42,169.5,169.4,169.43,8280.0,133.9621,134.0254,133.9463,133.97,8280.0
2017-08-23 15:40:00,169.42,169.47,169.39,169.43,8169.0,133.9621,134.0017,133.9384,133.97,8169.0
2017-08-23 15:45:00,169.42,169.43,169.12,169.21,15413.0,133.9621,133.97,133.7249,133.7961,15413.0
2017-08-23 15:50:00,169.21,169.3,169.15,169.24,14475.0,133.7961,133.8672,133.7486,133.8198,14475.0
2017-08-23 15:55:00,169.29,169.29,168.94,168.99,75600.0,133.8593,133.8593,133.5826,133.6221,75600.0
2017-08-24 09:30:00,169.28,169.71,169.26,169.7,27656.0,133.8514,134.1914,133.8356,134.1835,27656.0
2017-08-24 09:35:00,169.46,169.99,169.44,169.84,13668.0,133.9938,134.4128,133.9779,134.2942,13668.0
2017-08-24 09:40:00,169.84,170.23,169.81,169.83,20096.0,134.2942,134.6026,134.2705,134.2863,20096.0
2017-08-24 09:45:00,169.85,170.13,169.85,169.87,11296.0,134.3021,134.5235,134.3021,134.318,11296.0
2017-08-24 09:50:00,169.88,169.89,169.26,169.5,10584.0,134.3259,134.3338,133.8356,134.0254,10584.0
2017-08-24 09:55:00,169.56,169.56,169.2,169.34,14865.0,134.0728,134.0728,133.7882,133.8989,14865.0
2017-08-24 10:00:00,169.38,169.54,169.3,169.54,14591.0,133.9305,134.057,133.8672,134.057,14591.0
2017-08-24 10:05:00,169.5,169.5,168.92,169.22,19158.0,134.0254,134.0254,133.5668,133.804,19158.0
2017-08-24 10:10:00,169.24,169.24,168.7,168.9,30415.0,133.8198,133.8198,133.3928,133.551,30415.0
2017-08-24 10:15:00,168.9,169.39,168.9,169.35,15094.0,133.551,133.9384,133.551,133.9068,15094.0
2017-08-24 10:20:00,169.32,169.44,169.1,169.11,13615.0,133.8831,133.9779,133.7091,133.717,13615.0
2017-08-24 10:25:00,169.07,169.33,169.07,169.15,7779.0,133.6854,133.891,133.6854,133.7486,7779.0
2017-08-24 10:30:00,169.2,169.47,169.2,169.42,10849.0,133.7882,134.0017,133.7882,133.9621,10849.0
2017-08-24 10:35:00,169.5,169.61,169.43,169.6,8813.0,134.0254,134.1124,133.97,134.1045,8813.0
2017-08-24 10:40:00,169.61,169.86,169.52,169.74,43947.0,134.1124,134.31,134.0412,134.2152,43947.0
2017-08-24 10:45:00,169.77,170.0,169.71,169.77,15205.0,134.2389,134.4207,134.1914,134.2389,15205.0
2017-08-24 10:50:00,169.76,170.1,169.76,170.08,5761.0,134.231,134.4998,134.231,134.484,5761.0
2017-08-24 10:55:00,170.08,170.21,170.0,170.01,9509.0,134.484,134.5868,134.4207,134.4287,9509.0
2017-08-24 11:00:00,170.0,170.11,170.0,170.03,6810.0,134.4207,134.5077,134.4207,134.4445,6810.0
2017-08-24 11:05:00,170.08,170.16,170.01,170.14,11737.0,134.484,134.5473,134.4287,134.5314,11737.0
2017-08-24 11:10:00,170.15,170.18,169.77,169.8,14806.0,134.5394,134.5631,134.2389,134.2626,14806.0
2017-08-24 11:15:00,169.76,169.76,169.19,169.46,22887.0,134.231,134.231,133.7803,133.9938,22887.0
2017-08-24 11:20:00,169.46,169.51,169.27,169.3,8700.0,133.9938,134.0333,133.8435,133.8672,8700.0
2017-08-24 11:25:00,169.28,169.29,168.96,169.12,18754.0,133.8514,133.8593,133.5984,133.7249,18754.0
2017-08-24 11:30:00,169.14,169.15,168.66,168.76,14618.0,133.7407,133.7486,133.3612,133.4403,14618.0
2017-08-24 11:35:00,168.76,168.89,168.66,168.7,10785.0,133.4403,133.5431,133.3612,133.3928,10785.0
2017-08-24 11:40:00,168.72,169.08,168.57,169.02,15266.0,133.4086,133.6933,133.29,133.6458,15266.0
2017-08-24 11:45:00,169.04,169.29,169.02,169.14,7102.0,133.6617,133.8593,133.6458,133.7407,7102.0
2017-08-24 11:50:00,169.21,169.33,168.97,169.14,9905.0,133.7961,133.891,133.6063,133.7407,9905.0
2017-08-24 11:55:00,169.09,169.42,169.03,169.4,12378.0,133.7012,133.9621,133.6538,133.9463,12378.0
2017-08-24 12:00:00,169.37,169.42,169.23,169.26,11584.0,133.9226,133.9621,133.8119,133.8356,11584.0
2017-08-24 12:05:00,169.31,169.41,169.23,169.32,6715.0,133.8752,133.9542,133.8119,133.8831,6715.0
2017-08-24 12:10:00,169.33,169.44,169.29,169.37,6149.0,133.891,133.9779,133.8593,133.9226,6149.0
2017-08-24 12:15:00,169.35,169.43,169.19,169.43,10307.0,133.9068,133.97,133.7803,133.97,10307.0
2017-08-24 12:20:00,169.38,169.41,169.1,169.3,6494.0,133.9305,133.9542,133.7091,133.8672,6494.0
2017-08-24 12:25:00,169.29,169.34,169.14,169.17,2073.0,133.8593,133.8989,133.7407,133.7645,2073.0
2017-08-24 12:30:00,169.17,169.53,169.16,169.43,40637.0,133.7645,134.0491,133.7565,133.97,40637.0
2017-08-24 12:35:00,169.43,169.52,169.35,169.52,7982.0,133.97,134.0412,133.9068,134.0412,7982.0
2017-08-24 12:40:00,169.52,169.69,169.46,169.68,9450.0,134.0412,134.1756,133.9938,134.1677,9450.0
2017-08-24 12:45:00,169.66,169.66,169.47,169.57,9526.0,134.1519,134.1519,134.0017,134.0807,9526.0
2017-08-24 12:50:00,169.56,169.64,169.52,169.63,3127.0,134.0728,134.1361,134.0412,134.1282,3127.0
2017-08-24 12:55:00,169.6,169.75,169.6,169.68,10265.0,134.1045,134.2231,134.1045,134.1677,10265.0
2017-08-24 13:00:00,169.63,169.74,169.63,169.74,9348.0,134.1282,134.2152,134.1282,134.2152,9348.0
2017-08-24 13:05:00,169.75,169.85,169.71,169.76,12261.0,134.2231,134.3021,134.1914,134.231,12261.0
2017-08-24 13:10:00,169.76,170.06,169.76,169.95,17206.0,134.231,134.4682,134.231,134.3812,17206.0
2017-08-24 13:15:00,169.97,170.15,169.97,170.12,6357.0,134.397,134.5394,134.397,134.5156,6357.0
2017-08-24 13:20:00,170.09,170.12,170.02,170.07,7006.0,134.4919,134.5156,134.4366,134.4761,7006.0
2017-08-24 13:25:00,170.05,170.19,170.05,170.18,6482.0,134.4603,134.571,134.4603,134.5631,6482.0
2017-08-24 13:30:00,170.15,170.16,170.02,170.05,8233.0,134.5394,134.5473,134.4366,134.4603,8233.0
2017-08-24 13:35:00,170.09,170.2,170.09,170.16,7483.0,134.4919,134.5789,134.4919,134.5473,7483.0
2017-08-24 13:40:00,170.16,170.19,170.02,170.02,7640.0,134.5473,134.571,134.4366,134.4366,7640.0
2017-08-24 13:45:00,169.99,170.13,169.99,170.13,4240.0,134.4128,134.5235,134.4128,134.5235,4240.0
2017-08-24 13:50:00,170.16,170.18,170.04,170.16,7315.0,134.5473,134.5631,134.4524,134.5473,7315.0
2017-08-24 13:55:00,170.17,170.27,170.17,170.25,8118.0,134.5552,134.6342,134.5552,134.6184,8118.0
2017-08-24 14:00:00,170.23,170.27,170.16,170.18,7219.0,134.6026,134.6342,134.5473,134.5631,7219.0
2017-08-24 14:05:00,170.21,170.22,169.95,170.03,7855.0,134.5868,134.5947,134.3812,134.4445,7855.0
2017-08-24 14:10:00,170.05,170.05,169.71,169.73,4501.0,134.4603,134.4603,134.1914,134.2073,4501.0
2017-08-24 14:15:00,169.71,169.95,169.71,169.95,6643.0,134.1914,134.3812,134.1914,134.3812,6643.0
2017-08-24 14:20:00,169.97,170.16,169.93,170.12,9570.0,134.397,134.5473,134.3654,134.5156,9570.0
2017-08-24 14:25:00,170.1,170.18,170.07,170.14,12593.0,134.4998,134.5631,134.4761,134.5314,12593.0
2017-08-24 14:30:00,170.11,170.29,170.11,170.28,12112.0,134.5077,134.6501,134.5077,134.6421,12112.0
2017-08-24 14:35:00,170.28,170.38,170.17,170.21,14669.0,134.6421,134.7212,134.5552,134.5868,14669.0
2017-08-24 14:40:00,170.21,170.21,170.12,170.12,7109.0,134.5868,134.5868,134.5156,134.5156,7109.0
2017-08-24 14:45:00,170.14,170.2,170.08,170.2,12318.0,134.5314,134.5789,134.484,134.5789,12318.0
2017-08-24 14:50:00,170.22,170.25,170.17,170.23,10762.0,134.5947,134.6184,134.5552,134.6026,10762.0
2017-08-24 14:55:00,170.22,170.38,170.21,170.37,16688.0,134.5947,134.7212,134.5868,134.7133,16688.0
2017-08-24 15:00:00,170.35,170.35,170.2,170.22,13663.0,134.6975,134.6975,134.5789,134.5947,13663.0
2017-08-24 15:05:00,170.22,170.23,170.11,170.14,12548.0,134.5947,134.6026,134.5077,134.5314,12548.0
2017-08-24 15:10:00,170.14,170.22,170.06,170.15,17639.0,134.5314,134.5947,134.4682,134.5394,17639.0
2017-08-24 15:15:00,170.11,170.31,170.11,170.3,16943.0,134.5077,134.6659,134.5077,134.658,16943.0
2017-08-24 15:20:00,170.31,170.64,170.28,170.59,22639.0,134.6659,134.9268,134.6421,134.8873,22639.0
2017-08-24 15:25:00,170.59,170.69,170.56,170.61,19171.0,134.8873,134.9663,134.8635,134.9031,19171.0
2017-08-24 15:30:00,170.62,170.69,170.34,170.34,13642.0,134.911,134.9663,134.6896,134.6896,13642.0
2017-08-24 15:35:00,170.32,170.32,170.1,170.27,16140.0,134.6738,134.6738,134.4998,134.6342,16140.0
2017-08-24 15:40:00,170.26,170.29,170.1,170.13,16448.0,134.6263,134.6501,134.4998,134.5235,16448.0
2017-08-24 15:45:00,170.14,170.25,170.08,170.08,13829.0,134.5314,134.6184,134.484,134.484,13829.0
2017-08-24 15:50:00,170.08,170.16,169.81,170.08,60145.0,134.484,134.5473,134.2705,134.484,60145.0
2017-08-24 15:55:00,170.05,170.1,169.86,169.95,99500.0,134.4603,134.4998,134.31,134.3812,99500.0
2017-08-25 09:30:00,170.82,170.97,170.04,170.09,48065.0,135.0691,135.1877,134.4524,134.4919,48065.0
2017-08-25 09:35:00,170.29,170.93,170.13,170.75,19537.0,134.6501,135.1561,134.5235,135.0138,19537.0
2017-08-25 09:40:00,170.8,170.97,170.7,170.94,10428.0,135.0533,135.1877,134.9742,135.164,10428.0
2017-08-25 09:45:00,170.94,170.94,170.75,170.86,11599.0,135.164,135.164,135.0138,135.1008,11599.0
2017-08-25 09:50:00,170.9,171.35,170.9,171.35,18373.0,135.1324,135.4882,135.1324,135.4882,18373.0
2017-08-25 09:55:00,171.34,171.5,171.29,171.3,14076.0,135.4803,135.6068,135.4408,135.4487,14076.0
2017-08-25 10:00:00,171.29,171.57,171.17,171.18,16182.0,135.4408,135.6622,135.3459,135.3538,16182.0
2017-08-25 10:05:00,171.07,171.27,171.07,171.13,13968.0,135.2668,135.4249,135.2668,135.3142,13968.0
2017-08-25 10:10:00,171.14,171.17,170.95,170.98,20728.0,135.3222,135.3459,135.1719,135.1956,20728.0
2017-08-25 10:15:00,171.01,171.19,170.95,171.14,12897.0,135.2194,135.3617,135.1719,135.3222,12897.0
2017-08-25 10:20:00,171.18,171.18,170.9,170.94,18243.0,135.3538,135.3538,135.1324,135.164,18243.0
2017-08-25 10:25:00,170.95,170.96,170.58,170.58,16470.0,135.1719,135.1798,134.8794,134.8794,16470.0
2017-08-25 10:30:00,170.58,170.72,170.58,170.6,22528.0,134.8794,134.9901,134.8794,134.8952,22528.0
2017-08-25 10:35:00,170.63,170.71,170.62,170.67,7580.0,134.9189,134.9821,134.911,134.9505,7580.0
2017-08-25 10:40:00,170.69,170.7,170.48,170.6,18510.0,134.9663,134.9742,134.8003,134.8952,18510.0
2017-08-25 10:45:00,170.6,170.66,170.09,170.13,15284.0,134.8952,134.9426,134.4919,134.5235,15284.0
2017-08-25 10:50:00,170.08,170.31,170.07,170.17,7284.0,134.484,134.6659,134.4761,134.5552,7284.0
2017-08-25 10:55:00,170.12,170.28,170.0,170.0,7891.0,134.5156,134.6421,134.4207,134.4207,7891.0
2017-08-25 11:00:00,169.99,170.07,169.76,169.76,15473.0,134.4128,134.4761,134.231,134.231,15473.0
2017-08-25 11:05:00,169.85,169.91,169.63,169.83,7797.0,134.3021,134.3496,134.1282,134.2863,7797.0
2017-08-25 11:10:00,169.8,169.84,169.61,169.65,7504.0,134.2626,134.2942,134.1124,134.144,7504.0
2017-08-25 11:15:00,169.64,170.01,169.4,169.96,9967.0,134.1361,134.4287,133.9463,134.3891,9967.0
2017-08-25 11:20:00,169.9,170.05,169.84,170.05,8800.0,134.3417,134.4603,134.2942,134.4603,8800.0
2017-08-25 11:25:00,170.04,170.13,169.92,170.0,6906.0,134.4524,134.5235,134.3575,134.4207,6906.0
2017-08-25 11:30:00,170.0,170.06,169.88,169.88,7451.0,134.4207,134.4682,134.3259,134.3259,7451.0
2017-08-25 11:35:00,169.91,170.21,169.91,170.04,6566.0,134.3496,134.5868,134.3496,134.4524,6566.0
2017-08-25 11:40:00,170.09,170.23,170.06,170.2,7479.0,134.4919,134.6026,134.4682,134.5789,7479.0
2017-08-25 11:45:00,170.2,170.24,170.11,170.24,5580.0,134.5789,134.6105,134.5077,134.6105,5580.0
2017-08-25 11:50:00,170.22,170.28,170.08,170.26,8623.0,134.5947,134.6421,134.484,134.6263,8623.0
2017-08-25 11:55:00,170.21,170.33,170.21,170.33,9196.0,134.5868,134.6817,134.5868,134.6817,9196.0
2017-08-25 12:00:00,170.34,170.42,170.29,170.39,27725.0,134.6896,134.7528,134.6501,134.7291,27725.0
2017-08-25 12:05:00,170.42,170.51,170.38,170.4,10774.0,134.7528,134.824,134.7212,134.737,10774.0
2017-08-25 12:10:00,170.41,170.58,170.36,170.58,9615.0,134.7449,134.8794,134.7054,134.8794,9615.0
2017-08-25 12:15:00,170.59,170.59,170.21,170.25,21534.0,134.8873,134.8873,134.5868,134.6184,21534.0
2017-08-25 12:20:00,170.31,170.47,170.26,170.38,6739.0,134.6659,134.7924,134.6263,134.7212,6739.0
2017-08-25 12:25:00,170.41,170.45,170.38,170.43,4263.0,134.7449,134.7766,134.7212,134.7608,4263.0
2017-08-25 12:30:00,170.41,170.43,170.26,170.32,5259.0,134.7449,134.7608,134.6263,134.6738,5259.0
2017-08-25 12:35:00,170.33,170.37,170.19,170.21,5945.0,134.6817,134.7133,134.571,134.5868,5945.0
2017-08-25 12:40:00,170.19,170.29,170.19,170.29,2991.0,134.571,134.6501,134.571,134.6501,2991.0
2017-08-25 12:45:00,170.32,170.33,170.18,170.18,4827.0,134.6738,134.6817,134.5631,134.5631,4827.0
2017-08-25 12:50:00,170.17,170.33,170.17,170.22,4815.0,134.5552,134.6817,134.5552,134.5947,4815.0
2017-08-25 12:55:00,170.28,170.34,170.23,170.31,3881.0,134.6421,134.6896,134.6026,134.6659,3881.0
2017-08-25 13:00:00,170.33,170.44,170.29,170.4,6010.0,134.6817,134.7687,134.6501,134.737,6010.0
2017-08-25 13:05:00,170.41,170.5,170.34,170.5,4192.0,134.7449,134.8161,134.6896,134.8161,4192.0
2017-08-25 13:10:00,170.51,170.63,170.5,170.61,6022.0,134.824,134.9189,134.8161,134.9031,6022.0
2017-08-25 13:15:00,170.59,170.61,170.56,170.57,6910.0,134.8873,134.9031,134.8635,134.8714,6910.0
2017-08-25 13:20:00,170.54,170.6,170.54,170.55,6459.0,134.8477,134.8952,134.8477,134.8556,6459.0
2017-08-25 13:25:00,170.55,170.56,170.41,170.49,4023.0,134.8556,134.8635,134.7449,134.8082,4023.0
2017-08-25 13:30:00,170.47,170.49,170.43,170.46,2518.0,134.7924,134.8082,134.7608,134.7845,2518.0
2017-08-25 13:35:00,170.48,170.49,170.45,170.45,2600.0,134.8003,134.8082,134.7766,134.7766,2600.0
2017-08-25 13:40:00,170.47,170.5,170.46,170.5,2380.0,134.7924,134.8161,134.7845,134.8161,2380.0
2017-08-25 13:45:00,170.5,170.5,170.41,170.41,5901.0,134.8161,134.8161,134.7449,134.7449,5901.0
2017-08-25 13:50:00,170.44,170.53,170.41,170.49,8250.0,134.7687,134.8398,134.7449,134.8082,8250.0
2017-08-25 13:55:00,170.49,170.49,170.26,170.34,6225.0,134.8082,134.8082,134.6263,134.6896,6225.0
2017-08-25 14:00:00,170.33,170.37,170.3,170.3,4953.0,134.6817,134.7133,134.658,134.658,4953.0
2017-08-25 14:05:00,170.31,170.32,170.22,170.22,3406.0,134.6659,134.6738,134.5947,134.5947,3406.0
2017-08-25 14:10:00,170.25,170.36,170.25,170.27,7994.0,134.6184,134.7054,134.6184,134.6342,7994.0
2017-08-25 14:15:00,170.31,170.34,170.29,170.33,4816.0,134.6659,134.6896,134.6501,134.6817,4816.0
2017-08-25 14:20:00,170.35,170.35,170.21,170.23,5728.0,134.6975,134.6975,134.5868,134.6026,5728.0
2017-08-25 14:25:00,170.25,170.28,170.11,170.28,9060.0,134.6184,134.6421,134.5077,134.6421,9060.0
2017-08-25 14:30:00,170.33,170.36,170.27,170.3,7100.0,134.6817,134.7054,134.6342,134.658,7100.0
2017-08-25 14:35:00,170.29,170.31,170.23,170.3,6118.0,134.6501,134.6659,134.6026,134.658,6118.0
2017-08-25 14:40:00,170.31,170.39,170.3,170.31,8497.0,134.6659,134.7291,134.658,134.6659,8497.0
2017-08-25 14:45:00,170.32,170.35,170.25,170.35,6299.0,134.6738,134.6975,134.6184,134.6975,6299.0
2017-08-25 14:50:00,170.32,170.35,170.29,170.32,5460.0,134.6738,134.6975,134.6501,134.6738,5460.0
2017-08-25 14:55:00,170.3,170.31,170.22,170.27,5388.0,134.658,134.6659,134.5947,134.6342,5388.0
2017-08-25 15:00:00,170.24,170.34,170.15,170.22,8600.0,134.6105,134.6896,134.5394,134.5947,8600.0
2017-08-25 15:05:00,170.24,170.39,170.12,170.39,7547.0,134.6105,134.7291,134.5156,134.7291,7547.0
2017-08-25 15:10:00,170.37,170.6,170.36,170.4,10427.0,134.7133,134.8952,134.7054,134.737,10427.0
2017-08-25 15:15:00,170.4,170.48,170.25,170.25,11219.0,134.737,134.8003,134.6184,134.6184,11219.0
2017-08-25 15:20:00,170.33,170.44,170.29,170.36,11598.0,134.6817,134.7687,134.6501,134.7054,11598.0
2017-08-25 15:25:00,170.35,170.41,170.32,170.34,7632.0,134.6975,134.7449,134.6738,134.6896,7632.0
2017-08-25 15:30:00,170.33,170.34,170.21,170.27,9059.0,134.6817,134.6896,134.5868,134.6342,9059.0
2017-08-25 15:35:00,170.24,170.24,170.07,170.07,10474.0,134.6105,134.6105,134.4761,134.4761,10474.0
2017-08-25 15:40:00,170.1,170.19,170.09,170.1,11361.0,134.4998,134.571,134.4919,134.4998,11361.0
2017-08-25 15:45:00,170.1,170.19,170.03,170.14,8038.0,134.4998,134.571,134.4445,134.5314,8038.0
2017-08-25 15:50:00,170.15,170.15,169.81,169.86,45704.0,134.5394,134.5394,134.2705,134.31,45704.0
2017-08-25 15:55:00,169.85,169.88,169.6,169.75,55878.0,134.3021,134.3259,134.1045,134.2231,55878.0
2017-08-28 09:30:00,170.93,170.94,170.26,170.73,59795.0,135.1561,135.164,134.6263,134.998,59795.0
2017-08-28 09:35:00,170.62,171.41,170.62,171.41,30537.0,134.911,135.5356,134.911,135.5356,30537.0
2017-08-28 09:40:00,171.41,171.57,171.37,171.46,26535.0,135.5356,135.6622,135.504,135.5752,26535.0
2017-08-28 09:45:00,171.43,171.49,171.25,171.26,21346.0,135.5515,135.5989,135.4091,135.417,21346.0
2017-08-28 09:50:00,171.31,171.35,170.95,171.03,25070.0,135.4566,135.4882,135.1719,135.2352,25070.0
2017-08-28 09:55:00,171.12,171.21,170.93,171.0,16568.0,135.3063,135.3775,135.1561,135.2115,16568.0
2017-08-28 10:00:00,170.95,171.16,170.87,171.03,17054.0,135.1719,135.338,135.1087,135.2352,17054.0
2017-08-28 10:05:00,171.08,171.52,171.01,171.51,24502.0,135.2747,135.6226,135.2194,135.6147,24502.0
2017-08-28 10:10:00,171.51,171.93,171.48,171.87,30112.0,135.6147,135.9468,135.591,135.8994,30112.0
2017-08-28 10:15:00,171.87,171.92,171.83,171.86,11387.0,135.8994,135.9389,135.8677,135.8915,11387.0
2017-08-28 10:20:00,171.88,172.0,171.85,171.96,27843.0,135.9073,136.0022,135.8836,135.9705,27843.0
2017-08-28 10:25:00,171.98,171.98,171.74,171.84,18553.0,135.9864,135.9864,135.7966,135.8757,18553.0
2017-08-28 10:30:00,171.86,171.89,171.69,171.75,13076.0,135.8915,135.9152,135.757,135.8045,13076.0
2017-08-28 10:35:00,171.8,172.0,171.78,171.96,18919.0,135.844,136.0022,135.8282,135.9705,18919.0
2017-08-28 10:40:00,171.99,172.36,171.99,172.32,47457.0,135.9943,136.2868,135.9943,136.2552,47457.0
2017-08-28 10:45:00,172.31,172.38,172.13,172.34,16104.0,136.2473,136.3026,136.105,136.271,16104.0
2017-08-28 10:50:00,172.35,172.64,172.34,172.62,32289.0,136.2789,136.5082,136.271,136.4924,32289.0
2017-08-28 10:55:00,172.57,172.57,172.25,172.53,14679.0,136.4529,136.4529,136.1998,136.4212,14679.0
2017-08-28 11:00:00,172.53,172.56,172.42,172.49,18952.0,136.4212,136.445,136.3343,136.3896,18952.0
2017-08-28 11:05:00,172.52,172.6,172.36,172.41,15102.0,136.4133,136.4766,136.2868,136.3264,15102.0
2017-08-28 11:10:00,172.41,172.41,172.1,172.17,24022.0,136.3264,136.3264,136.0812,136.1366,24022.0
2017-08-28 11:15:00,172.16,172.32,172.13,172.3,9044.0,136.1287,136.2552,136.105,136.2394,9044.0
2017-08-28 11:20:00,172.32,172.34,172.14,172.19,8589.0,136.2552,136.271,136.1129,136.1524,8589.0
2017-08-28 11:25:00,172.19,172.19,171.97,172.05,13389.0,136.1524,136.1524,135.9784,136.0417,13389.0
2017-08-28 11:30:00,172.03,172.03,171.84,171.91,11848.0,136.0259,136.0259,135.8757,135.931,11848.0
2017-08-28 11:35:00,171.88,171.89,171.57,171.63,14341.0,135.9073,135.9152,135.6622,135.7096,14341.0
2017-08-28 11:40:00,171.65,171.81,171.6,171.79,13651.0,135.7254,135.8519,135.6859,135.8361,13651.0
2017-08-28 11:45:00,171.78,171.83,171.72,171.77,10466.0,135.8282,135.8677,135.7808,135.8203,10466.0
2017-08-28 11:50:00,171.73,171.77,171.63,171.77,11856.0,135.7887,135.8203,135.7096,135.8203,11856.0
2017-08-28 11:55:00,171.75,171.95,171.74,171.9,13092.0,135.8045,135.9626,135.7966,135.9231,13092.0
2017-08-28 12:00:00,171.89,171.91,171.59,171.59,12550.0,135.9152,135.931,135.678,135.678,12550.0
2017-08-28 12:05:00,171.61,171.89,171.61,171.81,10819.0,135.6938,135.9152,135.6938,135.8519,10819.0
2017-08-28 12:10:00,171.81,171.87,171.72,171.83,9500.0,135.8519,135.8994,135.7808,135.8677,9500.0
2017-08-28 12:15:00,171.79,171.83,171.64,171.64,10830.0,135.8361,135.8677,135.7175,135.7175,10830.0
2017-08-28 12:20:00,171.67,171.86,171.62,171.66,10699.0,135.7412,135.8915,135.7017,135.7333,10699.0
2017-08-28 12:25:00,171.57,171.62,171.16,171.22,15256.0,135.6622,135.7017,135.338,135.3854,15256.0
2017-08-28 12:30:00,171.25,171.5,171.24,171.44,9926.0,135.4091,135.6068,135.4012,135.5594,9926.0
2017-08-28 12:35:00,171.4,171.55,171.39,171.55,4200.0,135.5277,135.6463,135.5198,135.6463,4200.0
2017-08-28 12:40:00,171.6,171.72,171.46,171.47,9861.0,135.6859,135.7808,135.5752,135.5831,9861.0
2017-08-28 12:45:00,171.49,171.66,171.47,171.59,11926.0,135.5989,135.7333,135.5831,135.678,11926.0
2017-08-28 12:50:00,171.6,171.61,171.52,171.59,5640.0,135.6859,135.6938,135.6226,135.678,5640.0
2017-08-28 12:55:00,171.56,171.64,171.42,171.54,11785.0,135.6543,135.7175,135.5436,135.6384,11785.0
2017-08-28 13:00:00,171.58,171.79,171.57,171.74,7238.0,135.6701,135.8361,135.6622,135.7966,7238.0
2017-08-28 13:05:00,171.71,171.71,171.55,171.69,4117.0,135.7729,135.7729,135.6463,135.757,4117.0
2017-08-28 13:10:00,171.7,171.81,171.59,171.61,8765.0,135.765,135.8519,135.678,135.6938,8765.0
2017-08-28 13:15:00,171.52,171.6,171.51,171.6,3600.0,135.6226,135.6859,135.6147,135.6859,3600.0
2017-08-28 13:20:00,171.61,171.75,171.56,171.75,9017.0,135.6938,135.8045,135.6543,135.8045,9017.0
2017-08-28 13:25:00,171.78,171.85,171.71,171.75,8321.0,135.8282,135.8836,135.7729,135.8045,8321.0
2017-08-28 13:30:00,171.7,171.85,171.7,171.72,4100.0,135.765,135.8836,135.765,135.7808,4100.0
2017-08-28 13:35:00,171.7,171.84,171.69,171.79,7325.0,135.765,135.8757,135.757,135.8361,7325.0
2017-08-28 13:40:00,171.8,171.96,171.77,171.96,8003.0,135.844,135.9705,135.8203,135.9705,8003.0
2017-08-28 13:45:00,171.92,172.03,171.91,171.99,7819.0,135.9389,136.0259,135.931,135.9943,7819.0
2017-08-28 13:50:00,172.0,172.02,171.89,171.92,5200.0,136.0022,136.018,135.9152,135.9389,5200.0
2017-08-28 13:55:00,171.93,172.13,171.84,172.06,10069.0,135.9468,136.105,135.8757,136.0496,10069.0
2017-08-28 14:00:00,172.06,172.14,171.91,171.96,6791.0,136.0496,136.1129,135.931,135.9705,6791.0
2017-08-28 14:05:00,171.95,172.02,171.9,171.97,5412.0,135.9626,136.018,135.9231,135.9784,5412.0
2017-08-28 14:10:00,171.98,172.03,171.91,171.95,8416.0,135.9864,136.0259,135.931,135.9626,8416.0
2017-08-28 14:15:00,171.95,171.95,171.82,171.92,9212.0,135.9626,135.9626,135.8598,135.9389,9212.0
2017-08-28 14:20:00,171.91,171.92,171.69,171.74,10934.0,135.931,135.9389,135.757,135.7966,10934.0
2017-08-28 14:25:00,171.72,171.76,171.61,171.76,7342.0,135.7808,135.8124,135.6938,135.8124,7342.0
2017-08-28 14:30:00,171.69,171.82,171.6,171.79,6845.0,135.757,135.8598,135.6859,135.8361,6845.0
2017-08-28 14:35:00,171.8,171.89,171.74,171.86,7075.0,135.844,135.9152,135.7966,135.8915,7075.0
2017-08-28 14:40:00,171.83,171.91,171.79,171.84,7976.0,135.8677,135.931,135.8361,135.8757,7976.0
2017-08-28 14:45:00,171.87,172.04,171.86,172.04,12013.0,135.8994,136.0338,135.8915,136.0338,12013.0
2017-08-28 14:50:00,172.03,172.19,172.02,172.12,10237.0,136.0259,136.1524,136.018,136.0971,10237.0
2017-08-28 14:55:00,172.14,172.16,171.9,172.03,11050.0,136.1129,136.1287,135.9231,136.0259,11050.0
2017-08-28 15:00:00,172.02,172.08,171.97,172.08,7630.0,136.018,136.0654,135.9784,136.0654,7630.0
2017-08-28 15:05:00,172.07,172.19,172.01,172.07,14169.0,136.0575,136.1524,136.0101,136.0575,14169.0
2017-08-28 15:10:00,172.07,172.08,171.96,172.01,8854.0,136.0575,136.0654,135.9705,136.0101,8854.0
2017-08-28 15:15:00,171.99,172.06,171.96,172.03,8896.0,135.9943,136.0496,135.9705,136.0259,8896.0
2017-08-28 15:20:00,172.05,172.13,172.02,172.09,20650.0,136.0417,136.105,136.018,136.0733,20650.0
2017-08-28 15:25:00,172.1,172.23,172.06,172.22,13734.0,136.0812,136.184,136.0496,136.1761,13734.0
2017-08-28 15:30:00,172.23,172.29,172.14,172.25,17357.0,136.184,136.2315,136.1129,136.1998,17357.0
2017-08-28 15:35:00,172.27,172.27,172.05,172.14,20922.0,136.2157,136.2157,136.0417,136.1129,20922.0
2017-08-28 15:40:00,172.1,172.25,172.08,172.15,20484.0,136.0812,136.1998,136.0654,136.1208,20484.0
2017-08-28 15:45:00,172.13,172.15,172.08,172.1,16932.0,136.105,136.1208,136.0654,136.0812,16932.0
2017-08-28 15:50:00,172.12,172.12,171.27,171.78,63449.0,136.0971,136.0971,135.4249,135.8282,63449.0
2017-08-28 15:55:00,171.77,171.87,171.73,171.84,108971.0,135.8203,135.8994,135.7887,135.8757,108971.0
2017-08-29 09:30:00,170.66,171.29,170.35,171.06,46102.0,134.9426,135.4408,134.6975,135.2589,46102.0
2017-08-29 09:35:00,171.06,171.41,170.97,171.12,12432.0,135.2589,135.5356,135.1877,135.3063,12432.0
2017-08-29 09:40:00,171.1,171.38,171.1,171.36,10761.0,135.2905,135.5119,135.2905,135.4961,10761.0
2017-08-29 09:45:00,171.36,171.64,171.36,171.57,25192.0,135.4961,135.7175,135.4961,135.6622,25192.0
2017-08-29 09:50:00,171.62,171.93,171.44,171.46,22108.0,135.7017,135.9468,135.5594,135.5752,22108.0
2017-08-29 09:55:00,171.44,171.54,171.31,171.35,12281.0,135.5594,135.6384,135.4566,135.4882,12281.0
2017-08-29 10:00:00,171.39,171.43,171.22,171.36,9341.0,135.5198,135.5515,135.3854,135.4961,9341.0
2017-08-29 10:05:00,171.32,171.32,171.03,171.15,10738.0,135.4645,135.4645,135.2352,135.3301,10738.0
2017-08-29 10:10:00,171.13,171.26,170.98,171.26,9975.0,135.3142,135.417,135.1956,135.417,9975.0
2017-08-29 10:15:00,171.31,171.58,171.29,171.46,6922.0,135.4566,135.6701,135.4408,135.5752,6922.0
2017-08-29 10:20:00,171.43,171.49,171.02,171.17,15484.0,135.5515,135.5989,135.2273,135.3459,15484.0
2017-08-29 10:25:00,171.21,171.52,171.21,171.38,10879.0,135.3775,135.6226,135.3775,135.5119,10879.0
2017-08-29 10:30:00,171.47,171.69,171.4,171.46,20924.0,135.5831,135.757,135.5277,135.5752,20924.0
2017-08-29 10:35:00,171.43,171.43,171.28,171.34,9425.0,135.5515,135.5515,135.4329,135.4803,9425.0
2017-08-29 10:40:00,171.34,171.59,171.16,171.25,15956.0,135.4803,135.678,135.338,135.4091,15956.0
2017-08-29 10:45:00,171.23,171.31,171.07,171.23,9001.0,135.3933,135.4566,135.2668,135.3933,9001.0
2017-08-29 10:50:00,171.23,171.49,171.18,171.36,8834.0,135.3933,135.5989,135.3538,135.4961,8834.0
2017-08-29 10:55:00,171.35,171.43,171.29,171.43,7449.0,135.4882,135.5515,135.4408,135.5515,7449.0
2017-08-29 11:00:00,171.5,171.5,171.33,171.39,9009.0,135.6068,135.6068,135.4724,135.5198,9009.0
2017-08-29 11:05:00,171.41,171.65,171.41,171.6,15506.0,135.5356,135.7254,135.5356,135.6859,15506.0
2017-08-29 11:10:00,171.64,171.71,171.6,171.62,15030.0,135.7175,135.7729,135.6859,135.7017,15030.0
2017-08-29 11:15:00,171.65,171.66,171.43,171.48,7968.0,135.7254,135.7333,135.5515,135.591,7968.0
2017-08-29 11:20:00,171.46,171.5,171.37,171.37,9177.0,135.5752,135.6068,135.504,135.504,9177.0
2017-08-29 11:25:00,171.35,171.48,171.34,171.38,12286.0,135.4882,135.591,135.4803,135.5119,12286.0
2017-08-29 11:30:00,171.45,171.6,171.43,171.58,16891.0,135.5673,135.6859,135.5515,135.6701,16891.0
2017-08-29 11:35:00,171.58,171.76,171.58,171.7,16443.0,135.6701,135.8124,135.6701,135.765,16443.0
2017-08-29 11:40:00,171.71,171.83,171.71,171.83,12063.0,135.7729,135.8677,135.7729,135.8677,12063.0
2017-08-29 11:45:00,171.86,172.1,171.8,171.84,14235.0,135.8915,136.0812,135.844,135.8757,14235.0
2017-08-29 11:50:00,171.86,171.89,171.71,171.73,13734.0,135.8915,135.9152,135.7729,135.7887,13734.0
2017-08-29 11:55:00,171.75,171.78,171.62,171.62,13132.0,135.8045,135.8282,135.7017,135.7017,13132.0
2017-08-29 12:00:00,171.62,171.76,171.57,171.72,3877.0,135.7017,135.8124,135.6622,135.7808,3877.0
2017-08-29 12:05:00,171.72,171.75,171.68,171.69,9599.0,135.7808,135.8045,135.7491,135.757,9599.0
2017-08-29 12:10:00,171.67,171.68,171.62,171.65,3207.0,135.7412,135.7491,135.7017,135.7254,3207.0
2017-08-29 12:15:00,171.67,171.8,171.66,171.78,7915.0,135.7412,135.844,135.7333,135.8282,7915.0
2017-08-29 12:20:00,171.8,171.89,171.77,171.8,5398.0,135.844,135.9152,135.8203,135.844,5398.0
2017-08-29 12:25:00,171.81,171.92,171.77,171.89,5735.0,135.8519,135.9389,135.8203,135.9152,5735.0
2017-08-29 12:30:00,171.86,171.92,171.8,171.81,5858.0,135.8915,135.9389,135.844,135.8519,5858.0
2017-08-29 12:35:00,171.82,171.89,171.82,171.82,5386.0,135.8598,135.9152,135.8598,135.8598,5386.0
2017-08-29 12:40:00,171.81,171.85,171.64,171.65,16707.0,135.8519,135.8836,135.7175,135.7254,16707.0
2017-08-29 12:45:00,171.7,171.92,171.69,171.9,6390.0,135.765,135.9389,135.757,135.9231,6390.0
2017-08-29 12:50:00,171.9,171.97,171.78,171.9,6414.0,135.9231,135.9784,135.8282,135.9231,6414.0
2017-08-29 12:55:00,171.89,171.93,171.81,171.85,3510.0,135.9152,135.9468,135.8519,135.8836,3510.0
2017-08-29 13:00:00,171.87,171.88,171.76,171.77,8599.0,135.8994,135.9073,135.8124,135.8203,8599.0
2017-08-29 13:05:00,171.82,171.91,171.82,171.89,6779.0,135.8598,135.931,135.8598,135.9152,6779.0
2017-08-29 13:10:00,171.89,171.9,171.83,171.85,6700.0,135.9152,135.9231,135.8677,135.8836,6700.0
2017-08-29 13:15:00,171.85,171.85,171.71,171.77,7415.0,135.8836,135.8836,135.7729,135.8203,7415.0
2017-08-29 13:20:00,171.78,171.89,171.78,171.83,9052.0,135.8282,135.9152,135.8282,135.8677,9052.0
2017-08-29 13:25:00,171.87,171.98,171.84,171.89,13240.0,135.8994,135.9864,135.8757,135.9152,13240.0
2017-08-29 13:30:00,171.91,172.01,171.83,171.84,12313.0,135.931,136.0101,135.8677,135.8757,12313.0
2017-08-29 13:35:00,171.81,171.88,171.81,171.83,6799.0,135.8519,135.9073,135.8519,135.8677,6799.0
2017-08-29 13:40:00,171.85,171.92,171.83,171.83,6960.0,135.8836,135.9389,135.8677,135.8677,6960.0
2017-08-29 13:45:00,171.87,171.92,171.84,171.84,6498.0,135.8994,135.9389,135.8757,135.8757,6498.0
2017-08-29 13:50:00,171.89,171.89,171.76,171.81,6282.0,135.9152,135.9152,135.8124,135.8519,6282.0
2017-08-29 13:55:00,171.81,171.85,171.76,171.82,8776.0,135.8519,135.8836,135.8124,135.8598,8776.0
2017-08-29 14:00:00,171.8,171.81,171.68,171.7,9760.0,135.844,135.8519,135.7491,135.765,9760.0
2017-08-29 14:05:00,171.75,171.81,171.62,171.74,11637.0,135.8045,135.8519,135.7017,135.7966,11637.0
2017-08-29 14:10:00,171.74,171.77,171.66,171.72,7845.0,135.7966,135.8203,135.7333,135.7808,7845.0
2017-08-29 14:15:00,171.73,171.81,171.72,171.74,6135.0,135.7887,135.8519,135.7808,135.7966,6135.0
2017-08-29 14:20:00,171.76,171.9,171.76,171.87,7512.0,135.8124,135.9231,135.8124,135.8994,7512.0
2017-08-29 14:25:00,171.85,171.86,171.71,171.75,16383.0,135.8836,135.8915,135.7729,135.8045,16383.0
2017-08-29 14:30:00,171.74,171.79,171.72,171.73,9390.0,135.7966,135.8361,135.7808,135.7887,9390.0
2017-08-29 14:35:00,171.71,171.81,171.71,171.77,7040.0,135.7729,135.8519,135.7729,135.8203,7040.0
2017-08-29 14:40:00,171.77,172.04,171.77,171.99,13154.0,135.8203,136.0338,135.8203,135.9943,13154.0
2017-08-29 14:45:00,171.96,172.04,171.93,171.99,11397.0,135.9705,136.0338,135.9468,135.9943,11397.0
2017-08-29 14:50:00,171.98,172.01,171.89,171.94,13918.0,135.9864,136.0101,135.9152,135.9547,13918.0
2017-08-29 14:55:00,171.95,171.97,171.89,171.93,6721.0,135.9626,135.9784,135.9152,135.9468,6721.0
2017-08-29 15:00:00,171.94,172.0,171.9,171.99,12042.0,135.9547,136.0022,135.9231,135.9943,12042.0
2017-08-29 15:05:00,171.97,172.04,171.91,172.04,14606.0,135.9784,136.0338,135.931,136.0338,14606.0
2017-08-29 15:10:00,172.0,172.05,171.95,172.05,12822.0,136.0022,136.0417,135.9626,136.0417,12822.0
2017-08-29 15:15:00,172.06,172.17,172.04,172.15,10037.0,136.0496,136.1366,136.0338,136.1208,10037.0
2017-08-29 15:20:00,172.17,172.27,172.14,172.25,9555.0,136.1366,136.2157,136.1129,136.1998,9555.0
2017-08-29 15:25:00,172.22,172.29,172.19,172.22,9679.0,136.1761,136.2315,136.1524,136.1761,9679.0
2017-08-29 15:30:00,172.24,172.26,172.16,172.18,12707.0,136.1919,136.2078,136.1287,136.1445,12707.0
2017-08-29 15:35:00,172.17,172.19,171.99,172.02,18152.0,136.1366,136.1524,135.9943,136.018,18152.0
2017-08-29 15:40:00,172.02,172.13,172.02,172.09,15681.0,136.018,136.105,136.018,136.0733,15681.0
2017-08-29 15:45:00,172.1,172.25,172.1,172.18,25228.0,136.0812,136.1998,136.0812,136.1445,25228.0
2017-08-29 15:50:00,172.17,172.33,172.14,172.3,36149.0,136.1366,136.2631,136.1129,136.2394,36149.0
2017-08-29 15:55:00,172.28,172.35,172.14,172.23,50404.0,136.2236,136.2789,136.1129,136.184,50404.0
2017-08-30 09:30:00,172.19,172.35,171.54,172.02,48044.0,136.1524,136.2789,135.6384,136.018,48044.0
2017-08-30 09:35:00,171.99,171.99,171.63,171.63,13075.0,135.9943,135.9943,135.7096,135.7096,13075.0
2017-08-30 09:40:00,171.67,172.0,171.58,171.96,12608.0,135.7412,136.0022,135.6701,135.9705,12608.0
2017-08-30 09:45:00,171.95,172.58,171.88,172.58,24174.0,135.9626,136.4608,135.9073,136.4608,24174.0
2017-08-30 09:50:00,172.61,172.86,172.52,172.66,16018.0,136.4845,136.6822,136.4133,136.524,16018.0
2017-08-30 09:55:00,172.72,172.81,172.62,172.62,10992.0,136.5715,136.6426,136.4924,136.4924,10992.0
2017-08-30 10:00:00,172.66,172.66,172.3,172.3,14085.0,136.524,136.524,136.2394,136.2394,14085.0
2017-08-30 10:05:00,172.31,172.55,172.29,172.49,13191.0,136.2473,136.4371,136.2315,136.3896,13191.0
2017-08-30 10:10:00,172.49,172.67,172.49,172.54,8907.0,136.3896,136.5319,136.3896,136.4291,8907.0
2017-08-30 10:15:00,172.58,172.7,172.46,172.66,8919.0,136.4608,136.5557,136.3659,136.524,8919.0
2017-08-30 10:20:00,172.66,172.79,172.62,172.76,9005.0,136.524,136.6268,136.4924,136.6031,9005.0
2017-08-30 10:25:00,172.85,172.94,172.83,172.84,8024.0,136.6743,136.7454,136.6585,136.6664,8024.0
2017-08-30 10:30:00,172.84,172.94,172.78,172.93,6553.0,136.6664,136.7454,136.6189,136.7375,6553.0
2017-08-30 10:35:00,172.94,172.99,172.84,172.92,13875.0,136.7454,136.785,136.6664,136.7296,13875.0
2017-08-30 10:40:00,173.0,173.4,172.92,173.39,22796.0,136.7929,137.1092,136.7296,137.1013,22796.0
2017-08-30 10:45:00,173.4,173.59,173.35,173.41,21674.0,137.1092,137.2594,137.0696,137.1171,21674.0
2017-08-30 10:50:00,173.41,173.47,173.33,173.44,23651.0,137.1171,137.1645,137.0538,137.1408,23651.0
2017-08-30 10:55:00,173.44,173.55,173.38,173.51,18282.0,137.1408,137.2278,137.0933,137.1961,18282.0
2017-08-30 11:00:00,173.44,173.57,173.39,173.39,16340.0,137.1408,137.2436,137.1013,137.1013,16340.0
2017-08-30 11:05:00,173.36,173.58,173.27,173.5,26876.0,137.0775,137.2515,137.0064,137.1882,26876.0
2017-08-30 11:10:00,173.53,173.7,173.43,173.65,19123.0,137.212,137.3464,137.1329,137.3068,19123.0
2017-08-30 11:15:00,173.59,173.77,173.55,173.58,13842.0,137.2594,137.4017,137.2278,137.2515,13842.0
2017-08-30 11:20:00,173.56,173.61,173.36,173.55,31811.0,137.2357,137.2752,137.0775,137.2278,31811.0
2017-08-30 11:25:00,173.55,173.64,173.48,173.48,12559.0,137.2278,137.2989,137.1724,137.1724,12559.0
2017-08-30 11:30:00,173.6,173.68,173.51,173.54,13225.0,137.2673,137.3306,137.1961,137.2199,13225.0
2017-08-30 11:35:00,173.57,173.67,173.51,173.61,12083.0,137.2436,137.3227,137.1961,137.2752,12083.0
2017-08-30 11:40:00,173.63,173.75,173.56,173.7,12640.0,137.291,137.3859,137.2357,137.3464,12640.0
2017-08-30 11:45:00,173.71,173.71,173.52,173.54,11490.0,137.3543,137.3543,137.204,137.2199,11490.0
2017-08-30 11:50:00,173.58,173.65,173.48,173.55,23726.0,137.2515,137.3068,137.1724,137.2278,23726.0
2017-08-30 11:55:00,173.59,173.65,173.51,173.59,11250.0,137.2594,137.3068,137.1961,137.2594,11250.0
2017-08-30 12:00:00,173.58,173.68,173.53,173.63,4701.0,137.2515,137.3306,137.212,137.291,4701.0
2017-08-30 12:05:00,173.68,173.83,173.58,173.81,8200.0,137.3306,137.4492,137.2515,137.4334,8200.0
2017-08-30 12:10:00,173.83,174.18,173.83,174.14,21875.0,137.4492,137.7259,137.4492,137.6943,21875.0
2017-08-30 12:15:00,174.12,174.13,173.87,173.91,12188.0,137.6785,137.6864,137.4808,137.5124,12188.0
2017-08-30 12:20:00,173.91,173.93,173.49,173.49,10675.0,137.5124,137.5282,137.1803,137.1803,10675.0
2017-08-30 12:25:00,173.5,173.56,173.45,173.46,13274.0,137.1882,137.2357,137.1487,137.1566,13274.0
2017-08-30 12:30:00,173.46,173.48,173.34,173.38,12290.0,137.1566,137.1724,137.0617,137.0933,12290.0
2017-08-30 12:35:00,173.37,173.47,173.36,173.45,12694.0,137.0854,137.1645,137.0775,137.1487,12694.0
2017-08-30 12:40:00,173.45,173.57,173.41,173.5,16852.0,137.1487,137.2436,137.1171,137.1882,16852.0
2017-08-30 12:45:00,173.52,173.66,173.48,173.6,17811.0,137.204,137.3147,137.1724,137.2673,17811.0
2017-08-30 12:50:00,173.6,173.61,173.54,173.57,9748.0,137.2673,137.2752,137.2199,137.2436,9748.0
2017-08-30 12:55:00,173.56,174.33,173.54,174.28,38735.0,137.2357,137.8445,137.2199,137.805,38735.0
2017-08-30 13:00:00,174.25,174.34,174.13,174.19,19011.0,137.7813,137.8524,137.6864,137.7338,19011.0
2017-08-30 13:05:00,174.17,174.28,174.16,174.23,14358.0,137.718,137.805,137.7101,137.7654,14358.0
2017-08-30 13:10:00,174.25,174.33,174.22,174.29,14215.0,137.7813,137.8445,137.7575,137.8129,14215.0
2017-08-30 13:15:00,174.27,174.33,174.19,174.21,9252.0,137.7971,137.8445,137.7338,137.7496,9252.0
2017-08-30 13:20:00,174.2,174.21,174.06,174.11,11570.0,137.7417,137.7496,137.631,137.6706,11570.0
2017-08-30 13:25:00,174.12,174.43,174.12,174.34,13412.0,137.6785,137.9236,137.6785,137.8524,13412.0
2017-08-30 13:30:00,174.3,174.44,174.27,174.43,14173.0,137.8208,137.9315,137.7971,137.9236,14173.0
2017-08-30 13:35:00,174.41,174.64,174.4,174.64,12424.0,137.9078,138.0896,137.8999,138.0896,12424.0
2017-08-30 13:40:00,174.64,174.69,174.47,174.64,16126.0,138.0896,138.1292,137.9552,138.0896,16126.0
2017-08-30 13:45:00,174.66,174.81,174.63,174.81,31208.0,138.1055,138.2241,138.0817,138.2241,31208.0
2017-08-30 13:50:00,174.77,174.81,174.62,174.81,49160.0,138.1924,138.2241,138.0738,138.2241,49160.0
2017-08-30 13:55:00,174.82,174.92,174.7,174.7,16506.0,138.232,138.311,138.1371,138.1371,16506.0
2017-08-30 14:00:00,174.76,174.88,174.72,174.82,6264.0,138.1845,138.2794,138.1529,138.232,6264.0
2017-08-30 14:05:00,174.84,174.87,174.7,174.77,8395.0,138.2478,138.2715,138.1371,138.1924,8395.0
2017-08-30 14:10:00,174.75,174.94,174.74,174.93,5724.0,138.1766,138.3269,138.1687,138.3189,5724.0
2017-08-30 14:15:00,174.95,174.95,174.87,174.95,12830.0,138.3348,138.3348,138.2715,138.3348,12830.0
2017-08-30 14:20:00,174.95,175.07,174.92,175.04,21731.0,138.3348,138.4296,138.311,138.4059,21731.0
2017-08-30 14:25:00,175.0,175.02,174.9,174.9,24828.0,138.3743,138.3901,138.2952,138.2952,24828.0
2017-08-30 14:30:00,174.97,175.0,174.91,174.96,13550.0,138.3506,138.3743,138.3031,138.3427,13550.0
2017-08-30 14:35:00,174.94,175.08,174.91,175.0,8899.0,138.3269,138.4376,138.3031,138.3743,8899.0
2017-08-30 14:40:00,175.02,175.07,174.89,174.89,6663.0,138.3901,138.4296,138.2873,138.2873,6663.0
2017-08-30 14:45:00,174.9,174.9,174.61,174.66,16715.0,138.2952,138.2952,138.0659,138.1055,16715.0
2017-08-30 14:50:00,174.65,174.67,174.52,174.61,17162.0,138.0975,138.1134,137.9948,138.0659,17162.0
2017-08-30 14:55:00,174.63,174.68,174.55,174.59,12672.0,138.0817,138.1213,138.0185,138.0501,12672.0
2017-08-30 15:00:00,174.59,174.68,174.55,174.55,17988.0,138.0501,138.1213,138.0185,138.0185,17988.0
2017-08-30 15:05:00,174.58,174.66,174.48,174.49,20808.0,138.0422,138.1055,137.9631,137.971,20808.0
2017-08-30 15:10:00,174.53,174.53,174.42,174.47,33737.0,138.0027,138.0027,137.9157,137.9552,33737.0
2017-08-30 15:15:00,174.46,174.56,174.44,174.56,21746.0,137.9473,138.0264,137.9315,138.0264,21746.0
2017-08-30 15:20:00,174.55,174.6,174.54,174.57,17563.0,138.0185,138.058,138.0106,138.0343,17563.0
2017-08-30 15:25:00,174.56,174.58,174.3,174.33,57612.0,138.0264,138.0422,137.8208,137.8445,57612.0
2017-08-30 15:30:00,174.33,174.42,174.28,174.35,28184.0,137.8445,137.9157,137.805,137.8603,28184.0
2017-08-30 15:35:00,174.35,174.35,173.95,173.97,33652.0,137.8603,137.8603,137.5441,137.5599,33652.0
2017-08-30 15:40:00,173.97,173.98,173.68,173.74,32922.0,137.5599,137.5678,137.3306,137.378,32922.0
2017-08-30 15:45:00,173.71,174.07,173.71,173.87,36511.0,137.3543,137.6389,137.3543,137.4808,36511.0
2017-08-30 15:50:00,173.84,173.9,173.03,173.66,109433.0,137.4571,137.5045,136.8166,137.3147,109433.0
2017-08-30 15:55:00,173.64,173.74,173.49,173.71,140773.0,137.2989,137.378,137.1803,137.3543,140773.0
2017-08-31 09:30:00,173.74,174.8,173.74,174.75,121377.0,137.378,138.2162,137.378,138.1766,121377.0
2017-08-31 09:35:00,174.75,175.3,174.61,175.3,53472.0,138.1766,138.6115,138.0659,138.6115,53472.0
2017-08-31 09:40:00,175.22,175.47,174.84,174.84,29752.0,138.5483,138.7459,138.2478,138.2478,29752.0
2017-08-31 09:45:00,174.84,174.89,174.25,174.25,25220.0,138.2478,138.2873,137.7813,137.7813,25220.0
2017-08-31 09:50:00,174.24,174.5,174.12,174.41,33576.0,137.7734,137.9789,137.6785,137.9078,33576.0
2017-08-31 09:55:00,174.43,174.7,174.25,174.66,22239.0,137.9236,138.1371,137.7813,138.1055,22239.0
2017-08-31 10:00:00,174.66,174.83,174.33,174.58,31992.0,138.1055,138.2399,137.8445,138.0422,31992.0
2017-08-31 10:05:00,174.64,175.09,174.63,175.08,18756.0,138.0896,138.4455,138.0817,138.4376,18756.0
2017-08-31 10:10:00,175.08,175.26,174.85,175.23,36164.0,138.4376,138.5799,138.2557,138.5562,36164.0
2017-08-31 10:15:00,175.22,175.25,174.97,175.11,62516.0,138.5483,138.572,138.3506,138.4613,62516.0
2017-08-31 10:20:00,175.1,175.18,174.89,174.98,40027.0,138.4534,138.5166,138.2873,138.3585,40027.0
2017-08-31 10:25:00,174.97,175.37,174.95,175.34,34692.0,138.3506,138.6669,138.3348,138.6431,34692.0
2017-08-31 10:30:00,175.35,175.41,175.19,175.37,27962.0,138.651,138.6985,138.5245,138.6669,27962.0
2017-08-31 10:35:00,175.35,175.36,175.1,175.28,24174.0,138.651,138.659,138.4534,138.5957,24174.0
2017-08-31 10:40:00,175.28,175.42,175.27,175.4,52161.0,138.5957,138.7064,138.5878,138.6906,52161.0
2017-08-31 10:45:00,175.37,175.47,175.26,175.38,19682.0,138.6669,138.7459,138.5799,138.6748,19682.0
2017-08-31 10:50:00,175.4,175.69,175.4,175.69,29782.0,138.6906,138.9199,138.6906,138.9199,29782.0
2017-08-31 10:55:00,175.69,175.92,175.67,175.9,33243.0,138.9199,139.1017,138.9041,139.0859,33243.0
2017-08-31 11:00:00,175.91,175.92,175.76,175.87,23428.0,139.0938,139.1017,138.9752,139.0622,23428.0
2017-08-31 11:05:00,175.87,175.89,175.74,175.89,23144.0,139.0622,139.078,138.9594,139.078,23144.0
2017-08-31 11:10:00,175.92,176.19,175.91,176.18,23425.0,139.1017,139.3152,139.0938,139.3073,23425.0
2017-08-31 11:15:00,176.18,176.33,176.13,176.32,26006.0,139.3073,139.4259,139.2678,139.418,26006.0
2017-08-31 11:20:00,176.3,176.5,176.28,176.48,29774.0,139.4022,139.5604,139.3864,139.5445,29774.0
2017-08-31 11:25:00,176.46,176.57,176.46,176.56,18333.0,139.5287,139.6157,139.5287,139.6078,18333.0
2017-08-31 11:30:00,176.52,176.54,176.13,176.22,21437.0,139.5762,139.592,139.2678,139.339,21437.0
2017-08-31 11:35:00,176.28,176.47,176.23,176.46,38821.0,139.3864,139.5366,139.3469,139.5287,38821.0
2017-08-31 11:40:00,176.47,176.53,176.45,176.51,21877.0,139.5366,139.5841,139.5208,139.5683,21877.0
2017-08-31 11:45:00,176.51,176.55,176.21,176.26,24922.0,139.5683,139.5999,139.3311,139.3706,24922.0
2017-08-31 11:50:00,176.28,176.48,176.27,176.48,9197.0,139.3864,139.5445,139.3785,139.5445,9197.0
2017-08-31 11:55:00,176.45,176.48,176.41,176.43,42200.0,139.5208,139.5445,139.4892,139.505,42200.0
2017-08-31 12:00:00,176.42,176.6,176.39,176.57,38001.0,139.4971,139.6394,139.4734,139.6157,38001.0
2017-08-31 12:05:00,176.6,176.63,176.55,176.6,14010.0,139.6394,139.6632,139.5999,139.6394,14010.0
2017-08-31 12:10:00,176.57,176.63,176.44,176.45,14134.0,139.6157,139.6632,139.5129,139.5208,14134.0
2017-08-31 12:15:00,176.45,176.51,176.42,176.47,17764.0,139.5208,139.5683,139.4971,139.5366,17764.0
2017-08-31 12:20:00,176.43,176.45,176.3,176.4,15381.0,139.505,139.5208,139.4022,139.4813,15381.0
2017-08-31 12:25:00,176.43,176.57,176.37,176.53,11178.0,139.505,139.6157,139.4576,139.5841,11178.0
2017-08-31 12:30:00,176.55,176.74,176.54,176.73,26134.0,139.5999,139.7501,139.592,139.7422,26134.0
2017-08-31 12:35:00,176.74,177.06,176.74,177.05,39925.0,139.7501,140.0032,139.7501,139.9953,39925.0
2017-08-31 12:40:00,177.03,177.18,177.03,177.09,19019.0,139.9794,140.098,139.9794,140.0269,19019.0
2017-08-31 12:45:00,177.1,177.11,176.9,176.98,17293.0,140.0348,140.0427,139.8766,139.9399,17293.0
2017-08-31 12:50:00,176.97,177.05,176.95,177.04,14743.0,139.932,139.9953,139.9162,139.9873,14743.0
2017-08-31 12:55:00,177.01,177.3,177.0,177.06,31884.0,139.9636,140.1929,139.9557,140.0032,31884.0
2017-08-31 13:00:00,177.03,177.11,176.81,176.92,17557.0,139.9794,140.0427,139.8055,139.8925,17557.0
2017-08-31 13:05:00,176.91,176.98,176.75,176.97,10321.0,139.8846,139.9399,139.758,139.932,10321.0
2017-08-31 13:10:00,176.97,177.08,176.93,176.99,32182.0,139.932,140.019,139.9004,139.9478,32182.0
2017-08-31 13:15:00,177.02,177.12,176.94,177.05,18845.0,139.9715,140.0506,139.9083,139.9953,18845.0
2017-08-31 13:20:00,177.06,177.06,176.92,176.93,15188.0,140.0032,140.0032,139.8925,139.9004,15188.0
2017-08-31 13:25:00,176.97,177.1,176.94,177.04,13027.0,139.932,140.0348,139.9083,139.9873,13027.0
2017-08-31 13:30:00,177.04,177.04,176.94,176.99,11798.0,139.9873,139.9873,139.9083,139.9478,11798.0
2017-08-31 13:35:00,176.96,176.96,176.83,176.84,13546.0,139.9241,139.9241,139.8213,139.8292,13546.0
2017-08-31 13:40:00,176.84,177.02,176.81,177.0,17007.0,139.8292,139.9715,139.8055,139.9557,17007.0
2017-08-31 13:45:00,177.02,177.11,176.89,176.89,14423.0,139.9715,140.0427,139.8687,139.8687,14423.0
2017-08-31 13:50:00,176.88,176.98,176.87,176.93,8410.0,139.8608,139.9399,139.8529,139.9004,8410.0
2017-08-31 13:55:00,176.93,177.17,176.89,177.12,12428.0,139.9004,140.0901,139.8687,140.0506,12428.0
2017-08-31 14:00:00,177.14,177.21,177.03,177.06,13307.0,140.0664,140.1218,139.9794,140.0032,13307.0
2017-08-31 14:05:00,177.07,177.1,176.9,176.9,16383.0,140.0111,140.0348,139.8766,139.8766,16383.0
2017-08-31 14:10:00,176.94,177.0,176.93,176.99,16975.0,139.9083,139.9557,139.9004,139.9478,16975.0
2017-08-31 14:15:00,176.99,177.15,176.99,177.05,34699.0,139.9478,140.0743,139.9478,139.9953,34699.0
2017-08-31 14:20:00,177.03,177.07,176.94,177.03,9293.0,139.9794,140.0111,139.9083,139.9794,9293.0
2017-08-31 14:25:00,177.04,177.27,177.04,177.26,9586.0,139.9873,140.1692,139.9873,140.1613,9586.0
2017-08-31 14:30:00,177.26,177.47,177.24,177.45,19362.0,140.1613,140.3274,140.1455,140.3115,19362.0
2017-08-31 14:35:00,177.44,177.46,177.27,177.35,22941.0,140.3036,140.3194,140.1692,140.2325,22941.0
2017-08-31 14:40:00,177.34,177.38,177.24,177.33,16656.0,140.2246,140.2562,140.1455,140.2167,16656.0
2017-08-31 14:45:00,177.34,177.48,177.33,177.37,31849.0,140.2246,140.3353,140.2167,140.2483,31849.0
2017-08-31 14:50:00,177.34,177.49,177.3,177.49,14092.0,140.2246,140.3432,140.1929,140.3432,14092.0
2017-08-31 14:55:00,177.5,177.59,177.38,177.39,43490.0,140.3511,140.4222,140.2562,140.2641,43490.0
2017-08-31 15:00:00,177.38,177.47,177.32,177.37,36171.0,140.2562,140.3274,140.2087,140.2483,36171.0
2017-08-31 15:05:00,177.34,177.52,177.34,177.44,55795.0,140.2246,140.3669,140.2246,140.3036,55795.0
2017-08-31 15:10:00,177.43,177.6,177.35,177.58,94938.0,140.2957,140.4301,140.2325,140.4143,94938.0
2017-08-31 15:15:00,177.57,177.65,177.47,177.5,40457.0,140.4064,140.4697,140.3274,140.3511,40457.0
2017-08-31 15:20:00,177.5,177.64,177.47,177.64,26361.0,140.3511,140.4618,140.3274,140.4618,26361.0
2017-08-31 15:25:00,177.65,177.87,177.65,177.83,46806.0,140.4697,140.6436,140.4697,140.612,46806.0
2017-08-31 15:30:00,177.83,177.98,177.79,177.95,36642.0,140.612,140.7306,140.5804,140.7069,36642.0
2017-08-31 15:35:00,177.95,178.36,177.95,178.32,66099.0,140.7069,141.0311,140.7069,140.9995,66099.0
2017-08-31 15:40:00,178.32,178.64,178.3,178.57,130690.0,140.9995,141.2525,140.9836,141.1971,130690.0
2017-08-31 15:45:00,178.55,178.55,178.17,178.23,91796.0,141.1813,141.1813,140.8808,140.9283,91796.0
2017-08-31 15:50:00,178.22,178.23,177.28,177.87,143039.0,140.9204,140.9283,140.1771,140.6436,143039.0
2017-08-31 15:55:00,177.86,177.95,177.6,177.79,263092.0,140.6357,140.7069,140.4301,140.5804,263092.0
2017-09-01 09:30:00,178.14,179.64,178.14,179.62,79127.0,140.8571,142.0432,140.8571,142.0274,79127.0
2017-09-01 09:35:00,179.59,179.73,178.88,179.28,56653.0,142.0037,142.1144,141.4423,141.7585,56653.0
2017-09-01 09:40:00,179.27,179.27,177.8,178.0,42954.0,141.7506,141.7506,140.5883,140.7464,42954.0
2017-09-01 09:45:00,177.93,178.0,177.33,177.6,57975.0,140.6911,140.7464,140.2167,140.4301,57975.0
2017-09-01 09:50:00,177.65,177.96,177.3,177.42,52539.0,140.4697,140.7148,140.1929,140.2878,52539.0
2017-09-01 09:55:00,177.47,178.1,177.39,178.0,28600.0,140.3274,140.8255,140.2641,140.7464,28600.0
2017-09-01 10:00:00,178.02,178.13,177.78,177.82,34745.0,140.7622,140.8492,140.5725,140.6041,34745.0
2017-09-01 10:05:00,177.8,177.84,177.64,177.82,12710.0,140.5883,140.6199,140.4618,140.6041,12710.0
2017-09-01 10:10:00,177.78,178.08,177.74,178.08,24747.0,140.5725,140.8097,140.5408,140.8097,24747.0
2017-09-01 10:15:00,178.03,178.17,177.91,178.17,23269.0,140.7701,140.8808,140.6753,140.8808,23269.0
2017-09-01 10:20:00,178.2,178.5,178.15,178.42,37358.0,140.9046,141.1418,140.865,141.0785,37358.0
2017-09-01 10:25:00,178.32,178.43,177.88,177.98,26512.0,140.9995,141.0864,140.6515,140.7306,26512.0
2017-09-01 10:30:00,178.02,178.32,177.97,178.32,23499.0,140.7622,140.9995,140.7227,140.9995,23499.0
2017-09-01 10:35:00,178.31,178.45,178.11,178.13,28100.0,140.9915,141.1022,140.8334,140.8492,28100.0
2017-09-01 10:40:00,178.15,178.2,177.76,177.76,24557.0,140.865,140.9046,140.5567,140.5567,24557.0
2017-09-01 10:45:00,177.8,178.33,177.78,178.22,57983.0,140.5883,141.0074,140.5725,140.9204,57983.0
2017-09-01 10:50:00,178.21,178.42,177.91,178.37,19449.0,140.9125,141.0785,140.6753,141.039,19449.0
2017-09-01 10:55:00,178.41,178.66,178.38,178.53,17652.0,141.0706,141.2683,141.0469,141.1655,17652.0
2017-09-01 11:00:00,178.52,178.79,178.08,178.1,45601.0,141.1576,141.3711,140.8097,140.8255,45601.0
2017-09-01 11:05:00,178.09,178.18,177.91,178.16,24287.0,140.8176,140.8888,140.6753,140.8729,24287.0
2017-09-01 11:10:00,178.2,178.5,178.08,178.48,21956.0,140.9046,141.1418,140.8097,141.126,21956.0
2017-09-01 11:15:00,178.5,178.61,178.4,178.55,19682.0,141.1418,141.2288,141.0627,141.1813,19682.0
2017-09-01 11:20:00,178.6,178.73,178.52,178.59,25126.0,141.2209,141.3236,141.1576,141.2129,25126.0
2017-09-01 11:25:00,178.56,178.63,178.39,178.42,9486.0,141.1892,141.2446,141.0548,141.0785,9486.0
2017-09-01 11:30:00,178.4,178.75,178.39,178.72,29048.0,141.0627,141.3395,141.0548,141.3157,29048.0
2017-09-01 11:35:00,178.7,178.71,178.54,178.54,13537.0,141.2999,141.3078,141.1734,141.1734,13537.0
2017-09-01 11:40:00,178.56,178.56,178.34,178.37,23404.0,141.1892,141.1892,141.0153,141.039,23404.0
2017-09-01 11:45:00,178.35,178.49,178.27,178.49,7120.0,141.0232,141.1339,140.9599,141.1339,7120.0
2017-09-01 11:50:00,178.51,178.63,178.46,178.63,10959.0,141.1497,141.2446,141.1102,141.2446,10959.0
2017-09-01 11:55:00,178.63,178.67,178.54,178.61,10951.0,141.2446,141.2762,141.1734,141.2288,10951.0
2017-09-01 12:00:00,178.65,178.7,178.59,178.69,10952.0,141.2604,141.2999,141.2129,141.292,10952.0
2017-09-01 12:05:00,178.69,178.82,178.68,178.68,22903.0,141.292,141.3948,141.2841,141.2841,22903.0
2017-09-01 12:10:00,178.73,178.78,178.71,178.71,9951.0,141.3236,141.3632,141.3078,141.3078,9951.0
2017-09-01 12:15:00,178.73,178.78,178.63,178.66,15899.0,141.3236,141.3632,141.2446,141.2683,15899.0
2017-09-01 12:20:00,178.67,178.71,178.64,178.71,9735.0,141.2762,141.3078,141.2525,141.3078,9735.0
2017-09-01 12:25:00,178.7,178.78,178.66,178.75,12896.0,141.2999,141.3632,141.2683,141.3395,12896.0
2017-09-01 12:30:00,178.74,178.87,178.73,178.77,9050.0,141.3316,141.4343,141.3236,141.3553,9050.0
2017-09-01 12:35:00,178.75,178.83,178.68,178.81,9308.0,141.3395,141.4027,141.2841,141.3869,9308.0
2017-09-01 12:40:00,178.83,178.87,178.76,178.81,11926.0,141.4027,141.4343,141.3474,141.3869,11926.0
2017-09-01 12:45:00,178.82,179.03,178.8,178.97,16874.0,141.3948,141.5609,141.379,141.5134,16874.0
2017-09-01 12:50:00,178.97,179.11,178.9,179.11,20185.0,141.5134,141.6241,141.4581,141.6241,20185.0
2017-09-01 12:55:00,179.13,179.47,179.13,179.45,22398.0,141.6399,141.9088,141.6399,141.893,22398.0
2017-09-01 13:00:00,179.43,179.45,179.36,179.4,20719.0,141.8771,141.893,141.8218,141.8534,20719.0
2017-09-01 13:05:00,179.4,179.4,179.11,179.2,12092.0,141.8534,141.8534,141.6241,141.6953,12092.0
2017-09-01 13:10:00,179.22,179.57,179.22,179.57,9297.0,141.7111,141.9878,141.7111,141.9878,9297.0
2017-09-01 13:15:00,179.57,179.68,179.44,179.65,26142.0,141.9878,142.0748,141.885,142.0511,26142.0
2017-09-01 13:20:00,179.64,179.65,179.5,179.57,16246.0,142.0432,142.0511,141.9325,141.9878,16246.0
2017-09-01 13:25:00,179.56,179.69,179.51,179.53,21882.0,141.9799,142.0827,141.9404,141.9562,21882.0
2017-09-01 13:30:00,179.52,179.6,179.42,179.42,13458.0,141.9483,142.0116,141.8692,141.8692,13458.0
2017-09-01 13:35:00,179.44,179.46,179.22,179.27,14170.0,141.885,141.9009,141.7111,141.7506,14170.0
2017-09-01 13:40:00,179.26,179.27,178.89,178.89,13382.0,141.7427,141.7506,141.4502,141.4502,13382.0
2017-09-01 13:45:00,178.95,178.96,178.69,178.72,10015.0,141.4976,141.5055,141.292,141.3157,10015.0
2017-09-01 13:50:00,178.72,178.77,178.65,178.77,29932.0,141.3157,141.3553,141.2604,141.3553,29932.0
2017-09-01 13:55:00,178.76,178.83,178.64,178.78,19808.0,141.3474,141.4027,141.2525,141.3632,19808.0
2017-09-01 14:00:00,178.77,178.98,178.75,178.98,8138.0,141.3553,141.5213,141.3395,141.5213,8138.0
2017-09-01 14:05:00,179.0,179.0,178.8,178.8,19633.0,141.5371,141.5371,141.379,141.379,19633.0
2017-09-01 14:10:00,178.8,178.83,178.63,178.69,13024.0,141.379,141.4027,141.2446,141.292,13024.0
2017-09-01 14:15:00,178.68,178.83,178.68,178.78,8745.0,141.2841,141.4027,141.2841,141.3632,8745.0
2017-09-01 14:20:00,178.78,178.94,178.73,178.94,9374.0,141.3632,141.4897,141.3236,141.4897,9374.0
2017-09-01 14:25:00,178.94,179.04,178.81,178.89,15499.0,141.4897,141.5688,141.3869,141.4502,15499.0
2017-09-01 14:30:00,178.92,179.13,178.89,179.02,14835.0,141.4739,141.6399,141.4502,141.553,14835.0
2017-09-01 14:35:00,179.01,179.01,178.72,178.74,19823.0,141.545,141.545,141.3157,141.3316,19823.0
2017-09-01 14:40:00,178.76,178.97,178.75,178.97,3526.0,141.3474,141.5134,141.3395,141.5134,3526.0
2017-09-01 14:45:00,179.0,179.09,178.91,178.94,19402.0,141.5371,141.6083,141.466,141.4897,19402.0
2017-09-01 14:50:00,178.95,179.13,178.95,179.11,16690.0,141.4976,141.6399,141.4976,141.6241,16690.0
2017-09-01 14:55:00,179.09,179.13,179.01,179.12,25688.0,141.6083,141.6399,141.545,141.632,25688.0
2017-09-01 15:00:00,179.11,179.33,179.06,179.08,36796.0,141.6241,141.7981,141.5846,141.6004,36796.0
2017-09-01 15:05:00,179.06,179.06,178.73,178.93,38650.0,141.5846,141.5846,141.3236,141.4818,38650.0
2017-09-01 15:10:00,178.95,178.98,178.83,178.93,14050.0,141.4976,141.5213,141.4027,141.4818,14050.0
2017-09-01 15:15:00,178.94,179.04,178.92,178.99,19024.0,141.4897,141.5688,141.4739,141.5292,19024.0
2017-09-01 15:20:00,179.0,179.04,178.83,178.89,21146.0,141.5371,141.5688,141.4027,141.4502,21146.0
2017-09-01 15:25:00,178.89,178.95,178.78,178.9,15054.0,141.4502,141.4976,141.3632,141.4581,15054.0
2017-09-01 15:30:00,178.91,179.13,178.83,179.13,21686.0,141.466,141.6399,141.4027,141.6399,21686.0
2017-09-01 15:35:00,179.14,179.17,178.91,179.04,30056.0,141.6478,141.6716,141.466,141.5688,30056.0
2017-09-01 15:40:00,179.03,179.05,178.85,178.97,38720.0,141.5609,141.5767,141.4185,141.5134,38720.0
2017-09-01 15:45:00,178.96,179.2,178.9,179.14,37676.0,141.5055,141.6953,141.4581,141.6478,37676.0
2017-09-01 15:50:00,179.14,179.19,178.93,178.94,46941.0,141.6478,141.6874,141.4818,141.4897,46941.0
2017-09-01 15:55:00,178.96,178.97,178.69,178.71,86395.0,141.5055,141.5134,141.292,141.3078,86395.0
2017-09-05 09:30:00,178.0,178.5,177.65,178.35,45172.0,140.7464,141.1418,140.4697,141.0232,45172.0
2017-09-05 09:35:00,178.17,178.17,177.15,177.21,23820.0,140.8808,140.8808,140.0743,140.1218,23820.0
2017-09-05 09:40:00,177.14,177.48,177.09,177.27,30300.0,140.0664,140.3353,140.0269,140.1692,30300.0
2017-09-05 09:45:00,177.19,177.4,177.08,177.4,31626.0,140.106,140.272,140.019,140.272,31626.0
2017-09-05 09:50:00,177.38,177.67,177.3,177.66,14429.0,140.2562,140.4855,140.1929,140.4776,14429.0
2017-09-05 09:55:00,177.67,178.01,177.61,177.84,24587.0,140.4855,140.7543,140.438,140.6199,24587.0
2017-09-05 10:00:00,177.83,177.91,177.38,177.56,15823.0,140.612,140.6753,140.2562,140.3985,15823.0
2017-09-05 10:05:00,177.57,178.13,177.56,178.06,16545.0,140.4064,140.8492,140.3985,140.7939,16545.0
2017-09-05 10:10:00,177.99,178.46,177.99,178.35,15113.0,140.7385,141.1102,140.7385,141.0232,15113.0
2017-09-05 10:15:00,178.32,178.48,178.16,178.36,26450.0,140.9995,141.126,140.8729,141.0311,26450.0
2017-09-05 10:20:00,178.34,178.37,178.14,178.24,17778.0,141.0153,141.039,140.8571,140.9362,17778.0
2017-09-05 10:25:00,178.22,178.24,178.02,178.09,8576.0,140.9204,140.9362,140.7622,140.8176,8576.0
2017-09-05 10:30:00,178.12,178.16,177.6,177.68,23306.0,140.8413,140.8729,140.4301,140.4934,23306.0
2017-09-05 10:35:00,177.64,177.89,177.64,177.79,14580.0,140.4618,140.6594,140.4618,140.5804,14580.0
2017-09-05 10:40:00,177.7,177.7,177.27,177.27,7001.0,140.5092,140.5092,140.1692,140.1692,7001.0
2017-09-05 10:45:00,177.32,177.43,177.12,177.31,15063.0,140.2087,140.2957,140.0506,140.2008,15063.0
2017-09-05 10:50:00,177.31,177.77,177.31,177.72,13469.0,140.2008,140.5646,140.2008,140.525,13469.0
2017-09-05 10:55:00,177.72,178.0,177.66,177.9,9372.0,140.525,140.7464,140.4776,140.6674,9372.0
2017-09-05 11:00:00,177.88,177.88,177.56,177.73,15414.0,140.6515,140.6515,140.3985,140.5329,15414.0
2017-09-05 11:05:00,177.68,177.82,177.44,177.49,8595.0,140.4934,140.6041,140.3036,140.3432,8595.0
2017-09-05 11:10:00,177.5,177.53,177.34,177.38,6562.0,140.3511,140.3748,140.2246,140.2562,6562.0
2017-09-05 11:15:00,177.42,177.42,177.05,177.08,14296.0,140.2878,140.2878,139.9953,140.019,14296.0
2017-09-05 11:20:00,177.08,177.08,176.85,176.97,10533.0,140.019,140.019,139.8371,139.932,10533.0
2017-09-05 11:25:00,176.95,177.05,176.82,176.9,16084.0,139.9162,139.9953,139.8134,139.8766,16084.0
2017-09-05 11:30:00,176.85,177.06,176.75,176.97,13356.0,139.8371,140.0032,139.758,139.932,13356.0
2017-09-05 11:35:00,176.99,177.25,176.98,176.98,9669.0,139.9478,140.1534,139.9399,139.9399,9669.0
2017-09-05 11:40:00,176.97,177.03,176.82,176.86,10811.0,139.932,139.9794,139.8134,139.845,10811.0
2017-09-05 11:45:00,176.88,177.1,176.79,177.02,12524.0,139.8608,140.0348,139.7897,139.9715,12524.0
2017-09-05 11:50:00,177.05,177.35,177.02,177.21,9601.0,139.9953,140.2325,139.9715,140.1218,9601.0
2017-09-05 11:55:00,177.2,177.29,177.11,177.23,8885.0,140.1139,140.185,140.0427,140.1376,8885.0
2017-09-05 12:00:00,177.2,177.2,176.62,176.66,13073.0,140.1139,140.1139,139.6552,139.6869,13073.0
2017-09-05 12:05:00,176.66,176.74,176.4,176.47,12804.0,139.6869,139.7501,139.4813,139.5366,12804.0
2017-09-05 12:10:00,176.55,176.55,176.16,176.27,12473.0,139.5999,139.5999,139.2915,139.3785,12473.0
2017-09-05 12:15:00,176.25,176.43,176.19,176.29,8056.0,139.3627,139.505,139.3152,139.3943,8056.0
2017-09-05 12:20:00,176.3,176.37,176.1,176.13,20379.0,139.4022,139.4576,139.2441,139.2678,20379.0
2017-09-05 12:25:00,176.12,176.25,176.09,176.18,13804.0,139.2599,139.3627,139.2362,139.3073,13804.0
2017-09-05 12:30:00,176.16,176.18,175.9,176.02,16208.0,139.2915,139.3073,139.0859,139.1808,16208.0
2017-09-05 12:35:00,176.07,176.37,175.99,176.27,17636.0,139.2204,139.4576,139.1571,139.3785,17636.0
2017-09-05 12:40:00,176.27,176.5,176.17,176.45,8300.0,139.3785,139.5604,139.2994,139.5208,8300.0
2017-09-05 12:45:00,176.42,176.44,176.07,176.07,8210.0,139.4971,139.5129,139.2204,139.2204,8210.0
2017-09-05 12:50:00,176.18,176.22,176.01,176.14,23219.0,139.3073,139.339,139.1729,139.2757,23219.0
2017-09-05 12:55:00,176.15,176.15,175.96,176.05,7672.0,139.2836,139.2836,139.1334,139.2045,7672.0
2017-09-05 13:00:00,176.09,176.1,175.36,175.52,35351.0,139.2362,139.2441,138.659,138.7855,35351.0
2017-09-05 13:05:00,175.52,175.56,175.39,175.46,8057.0,138.7855,138.8171,138.6827,138.738,8057.0
2017-09-05 13:10:00,175.47,175.54,175.38,175.49,9771.0,138.7459,138.8013,138.6748,138.7617,9771.0
2017-09-05 13:15:00,175.4,175.84,175.37,175.84,9473.0,138.6906,139.0385,138.6669,139.0385,9473.0
2017-09-05 13:20:00,175.82,175.93,175.74,175.93,7571.0,139.0227,139.1097,138.9594,139.1097,7571.0
2017-09-05 13:25:00,175.83,175.94,175.68,175.69,10211.0,139.0306,139.1176,138.912,138.9199,10211.0
2017-09-05 13:30:00,175.64,175.72,175.51,175.51,6137.0,138.8804,138.9436,138.7776,138.7776,6137.0
2017-09-05 13:35:00,175.56,175.91,175.56,175.9,12516.0,138.8171,139.0938,138.8171,139.0859,12516.0
2017-09-05 13:40:00,175.92,176.03,175.87,175.98,7454.0,139.1017,139.1887,139.0622,139.1492,7454.0
2017-09-05 13:45:00,175.95,176.09,175.91,176.06,11473.0,139.1255,139.2362,139.0938,139.2124,11473.0
2017-09-05 13:50:00,176.04,176.41,176.02,176.41,11689.0,139.1966,139.4892,139.1808,139.4892,11689.0
2017-09-05 13:55:00,176.35,176.39,176.16,176.16,8802.0,139.4418,139.4734,139.2915,139.2915,8802.0
2017-09-05 14:00:00,176.25,176.53,176.23,176.51,7822.0,139.3627,139.5841,139.3469,139.5683,7822.0
2017-09-05 14:05:00,176.46,176.54,176.32,176.4,12729.0,139.5287,139.592,139.418,139.4813,12729.0
2017-09-05 14:10:00,176.43,176.51,176.32,176.36,8515.0,139.505,139.5683,139.418,139.4497,8515.0
2017-09-05 14:15:00,176.36,176.42,176.22,176.38,17446.0,139.4497,139.4971,139.339,139.4655,17446.0
2017-09-05 14:20:00,176.36,176.69,176.32,176.61,17204.0,139.4497,139.7106,139.418,139.6473,17204.0
2017-09-05 14:25:00,176.58,176.76,176.57,176.73,11119.0,139.6236,139.7659,139.6157,139.7422,11119.0
2017-09-05 14:30:00,176.7,176.7,176.42,176.5,8465.0,139.7185,139.7185,139.4971,139.5604,8465.0
2017-09-05 14:35:00,176.5,176.6,176.47,176.51,13961.0,139.5604,139.6394,139.5366,139.5683,13961.0
2017-09-05 14:40:00,176.54,176.54,176.32,176.42,7579.0,139.592,139.592,139.418,139.4971,7579.0
2017-09-05 14:45:00,176.42,176.54,176.19,176.2,10628.0,139.4971,139.592,139.3152,139.3231,10628.0
2017-09-05 14:50:00,176.2,176.22,176.1,176.12,13156.0,139.3231,139.339,139.2441,139.2599,13156.0
2017-09-05 14:55:00,176.11,176.15,176.03,176.1,7754.0,139.252,139.2836,139.1887,139.2441,7754.0
2017-09-05 15:00:00,176.11,176.34,176.11,176.26,16656.0,139.252,139.4338,139.252,139.3706,16656.0
2017-09-05 15:05:00,176.26,176.27,175.91,176.06,10831.0,139.3706,139.3785,139.0938,139.2124,10831.0
2017-09-05 15:10:00,176.08,176.25,176.02,176.24,18587.0,139.2283,139.3627,139.1808,139.3548,18587.0
2017-09-05 15:15:00,176.21,176.28,176.15,176.15,25913.0,139.3311,139.3864,139.2836,139.2836,25913.0
2017-09-05 15:20:00,176.15,176.16,176.01,176.05,23304.0,139.2836,139.2915,139.1729,139.2045,23304.0
2017-09-05 15:25:00,176.05,176.64,176.02,176.63,40435.0,139.2045,139.6711,139.1808,139.6632,40435.0
2017-09-05 15:30:00,176.64,176.73,176.56,176.69,22809.0,139.6711,139.7422,139.6078,139.7106,22809.0
2017-09-05 15:35:00,176.68,176.71,176.41,176.44,19069.0,139.7027,139.7264,139.4892,139.5129,19069.0
2017-09-05 15:40:00,176.45,176.49,176.32,176.46,30960.0,139.5208,139.5525,139.418,139.5287,30960.0
2017-09-05 15:45:00,176.45,176.73,176.42,176.73,25921.0,139.5208,139.7422,139.4971,139.7422,25921.0
2017-09-05 15:50:00,176.78,176.88,176.51,176.83,37276.0,139.7818,139.8608,139.5683,139.8213,37276.0
2017-09-05 15:55:00,176.84,176.95,176.66,176.74,108172.0,139.8292,139.9162,139.6869,139.7501,108172.0
2017-09-06 09:30:00,177.53,178.47,177.21,177.72,47304.0,140.3748,141.1181,140.1218,140.525,47304.0
2017-09-06 09:35:00,177.63,178.13,177.56,177.98,47870.0,140.4539,140.8492,140.3985,140.7306,47870.0
2017-09-06 09:40:00,177.86,178.19,177.82,178.13,21613.0,140.6357,140.8967,140.6041,140.8492,21613.0
2017-09-06 09:45:00,178.01,178.12,177.82,177.93,19544.0,140.7543,140.8413,140.6041,140.6911,19544.0
2017-09-06 09:50:00,177.94,177.95,177.61,177.66,24757.0,140.699,140.7069,140.438,140.4776,24757.0
2017-09-06 09:55:00,177.64,177.69,177.4,177.6,14964.0,140.4618,140.5013,140.272,140.4301,14964.0
2017-09-06 10:00:00,177.67,177.67,177.42,177.56,19403.0,140.4855,140.4855,140.2878,140.3985,19403.0
2017-09-06 10:05:00,177.61,177.63,177.34,177.47,22825.0,140.438,140.4539,140.2246,140.3274,22825.0
2017-09-06 10:10:00,177.47,177.64,177.17,177.17,11426.0,140.3274,140.4618,140.0901,140.0901,11426.0
2017-09-06 10:15:00,177.23,177.23,176.67,176.68,25718.0,140.1376,140.1376,139.6948,139.7027,25718.0
2017-09-06 10:20:00,176.62,176.75,176.55,176.6,9976.0,139.6552,139.758,139.5999,139.6394,9976.0
2017-09-06 10:25:00,176.58,176.75,176.45,176.72,10031.0,139.6236,139.758,139.5208,139.7343,10031.0
2017-09-06 10:30:00,176.77,176.83,176.54,176.83,10629.0,139.7739,139.8213,139.592,139.8213,10629.0
2017-09-06 10:35:00,176.8,176.83,176.47,176.47,11893.0,139.7976,139.8213,139.5366,139.5366,11893.0
2017-09-06 10:40:00,176.53,176.72,176.49,176.58,11248.0,139.5841,139.7343,139.5525,139.6236,11248.0
2017-09-06 10:45:00,176.61,176.93,176.36,176.83,22037.0,139.6473,139.9004,139.4497,139.8213,22037.0
2017-09-06 10:50:00,176.88,176.92,176.77,176.78,9229.0,139.8608,139.8925,139.7739,139.7818,9229.0
2017-09-06 10:55:00,176.79,177.16,176.75,177.16,12132.0,139.7897,140.0822,139.758,140.0822,12132.0
2017-09-06 11:00:00,177.19,177.33,177.05,177.28,11896.0,140.106,140.2167,139.9953,140.1771,11896.0
2017-09-06 11:05:00,177.26,177.31,176.83,176.91,15599.0,140.1613,140.2008,139.8213,139.8846,15599.0
2017-09-06 11:10:00,176.87,176.91,176.58,176.71,8855.0,139.8529,139.8846,139.6236,139.7264,8855.0
2017-09-06 11:15:00,176.65,176.87,176.65,176.84,8479.0,139.679,139.8529,139.679,139.8292,8479.0
2017-09-06 11:20:00,176.84,177.15,176.83,177.08,38163.0,139.8292,140.0743,139.8213,140.019,38163.0
2017-09-06 11:25:00,177.1,177.13,176.99,177.02,19835.0,140.0348,140.0585,139.9478,139.9715,19835.0
2017-09-06 11:30:00,177.06,177.42,177.0,177.36,26663.0,140.0032,140.2878,139.9557,140.2404,26663.0
2017-09-06 11:35:00,177.36,177.45,177.31,177.31,6750.0,140.2404,140.3115,140.2008,140.2008,6750.0
2017-09-06 11:40:00,177.32,177.56,177.32,177.56,18206.0,140.2087,140.3985,140.2087,140.3985,18206.0
2017-09-06 11:45:00,177.56,177.56,177.34,177.34,10972.0,140.3985,140.3985,140.2246,140.2246,10972.0
2017-09-06 11:50:00,177.34,177.49,177.34,177.49,6462.0,140.2246,140.3432,140.2246,140.3432,6462.0
2017-09-06 11:55:00,177.51,177.67,177.47,177.67,9707.0,140.359,140.4855,140.3274,140.4855,9707.0
2017-09-06 12:00:00,177.67,177.7,177.59,177.7,6148.0,140.4855,140.5092,140.4222,140.5092,6148.0
2017-09-06 12:05:00,177.7,177.72,177.63,177.71,6201.0,140.5092,140.525,140.4539,140.5171,6201.0
2017-09-06 12:10:00,177.69,177.8,177.59,177.79,8846.0,140.5013,140.5883,140.4222,140.5804,8846.0
2017-09-06 12:15:00,177.8,177.82,177.68,177.76,8180.0,140.5883,140.6041,140.4934,140.5567,8180.0
2017-09-06 12:20:00,177.73,177.82,177.68,177.71,4970.0,140.5329,140.6041,140.4934,140.5171,4970.0
2017-09-06 12:25:00,177.74,177.94,177.71,177.91,9433.0,140.5408,140.699,140.5171,140.6753,9433.0
2017-09-06 12:30:00,177.93,177.93,177.68,177.78,7350.0,140.6911,140.6911,140.4934,140.5725,7350.0
2017-09-06 12:35:00,177.77,177.83,177.7,177.72,13500.0,140.5646,140.612,140.5092,140.525,13500.0
2017-09-06 12:40:00,177.7,177.77,177.69,177.7,9705.0,140.5092,140.5646,140.5013,140.5092,9705.0
2017-09-06 12:45:00,177.72,177.73,177.59,177.59,5910.0,140.525,140.5329,140.4222,140.4222,5910.0
2017-09-06 12:50:00,177.66,177.7,177.5,177.6,6060.0,140.4776,140.5092,140.3511,140.4301,6060.0
2017-09-06 12:55:00,177.58,177.64,177.46,177.61,5920.0,140.4143,140.4618,140.3194,140.438,5920.0
2017-09-06 13:00:00,177.64,177.76,177.59,177.76,3525.0,140.4618,140.5567,140.4222,140.5567,3525.0
2017-09-06 13:05:00,177.76,177.83,177.71,177.75,7954.0,140.5567,140.612,140.5171,140.5487,7954.0
2017-09-06 13:10:00,177.71,177.86,177.67,177.79,5734.0,140.5171,140.6357,140.4855,140.5804,5734.0
2017-09-06 13:15:00,177.79,177.82,177.74,177.78,6786.0,140.5804,140.6041,140.5408,140.5725,6786.0
2017-09-06 13:20:00,177.79,177.86,177.77,177.85,3880.0,140.5804,140.6357,140.5646,140.6278,3880.0
2017-09-06 13:25:00,177.81,177.84,177.67,177.7,7164.0,140.5962,140.6199,140.4855,140.5092,7164.0
2017-09-06 13:30:00,177.7,177.75,177.66,177.75,6562.0,140.5092,140.5487,140.4776,140.5487,6562.0
2017-09-06 13:35:00,177.72,177.82,177.67,177.77,8705.0,140.525,140.6041,140.4855,140.5646,8705.0
2017-09-06 13:40:00,177.79,177.85,177.78,177.83,8215.0,140.5804,140.6278,140.5725,140.612,8215.0
2017-09-06 13:45:00,177.85,177.93,177.84,177.93,9888.0,140.6278,140.6911,140.6199,140.6911,9888.0
2017-09-06 13:50:00,177.95,178.04,177.94,177.95,10440.0,140.7069,140.7781,140.699,140.7069,10440.0
2017-09-06 13:55:00,177.94,177.96,177.86,177.92,11562.0,140.699,140.7148,140.6357,140.6832,11562.0
2017-09-06 14:00:00,177.92,178.04,177.92,178.04,6886.0,140.6832,140.7781,140.6832,140.7781,6886.0
2017-09-06 14:05:00,178.05,178.19,178.0,178.09,12094.0,140.786,140.8967,140.7464,140.8176,12094.0
2017-09-06 14:10:00,178.09,178.17,178.07,178.13,13353.0,140.8176,140.8808,140.8018,140.8492,13353.0
2017-09-06 14:15:00,178.12,178.22,178.09,178.09,9338.0,140.8413,140.9204,140.8176,140.8176,9338.0
2017-09-06 14:20:00,178.08,178.29,177.97,178.2,12737.0,140.8097,140.9757,140.7227,140.9046,12737.0
2017-09-06 14:25:00,178.26,178.31,178.23,178.23,18828.0,140.952,140.9915,140.9283,140.9283,18828.0
2017-09-06 14:30:00,178.2,178.31,178.16,178.29,10826.0,140.9046,140.9915,140.8729,140.9757,10826.0
2017-09-06 14:35:00,178.29,178.3,178.25,178.27,25387.0,140.9757,140.9836,140.9441,140.9599,25387.0
2017-09-06 14:40:00,178.26,178.27,178.18,178.2,25321.0,140.952,140.9599,140.8888,140.9046,25321.0
2017-09-06 14:45:00,178.2,178.24,178.17,178.18,32627.0,140.9046,140.9362,140.8808,140.8888,32627.0
2017-09-06 14:50:00,178.18,178.2,178.08,178.18,17862.0,140.8888,140.9046,140.8097,140.8888,17862.0
2017-09-06 14:55:00,178.18,178.24,178.16,178.2,25280.0,140.8888,140.9362,140.8729,140.9046,25280.0
2017-09-06 15:00:00,178.22,178.44,178.22,178.44,34780.0,140.9204,141.0943,140.9204,141.0943,34780.0
2017-09-06 15:05:00,178.44,178.53,178.4,178.53,33858.0,141.0943,141.1655,141.0627,141.1655,33858.0
2017-09-06 15:10:00,178.49,178.71,178.47,178.69,25920.0,141.1339,141.3078,141.1181,141.292,25920.0
2017-09-06 15:15:00,178.67,178.74,178.63,178.68,37923.0,141.2762,141.3316,141.2446,141.2841,37923.0
2017-09-06 15:20:00,178.7,178.95,178.68,178.9,30695.0,141.2999,141.4976,141.2841,141.4581,30695.0
2017-09-06 15:25:00,178.87,179.08,178.87,179.02,31109.0,141.4343,141.6004,141.4343,141.553,31109.0
2017-09-06 15:30:00,179.03,179.07,178.71,178.79,38178.0,141.5609,141.5925,141.3078,141.3711,38178.0
2017-09-06 15:35:00,178.74,178.94,178.61,178.83,39159.0,141.3316,141.4897,141.2288,141.4027,39159.0
2017-09-06 15:40:00,178.84,178.99,178.84,178.87,41863.0,141.4106,141.5292,141.4106,141.4343,41863.0
2017-09-06 15:45:00,178.86,178.86,178.66,178.74,48621.0,141.4264,141.4264,141.2683,141.3316,48621.0
2017-09-06 15:50:00,178.74,178.75,178.16,178.21,75755.0,141.3316,141.3395,140.8729,140.9125,75755.0
2017-09-06 15:55:00,178.21,178.51,178.14,178.4,143764.0,140.9125,141.1497,140.8571,141.0627,143764.0
2017-09-07 09:30:00,178.5,178.57,177.28,178.2,44883.0,141.1418,141.1971,140.1771,140.9046,44883.0
2017-09-07 09:35:00,178.22,178.64,177.68,178.31,12677.0,140.9204,141.2525,140.4934,140.9915,12677.0
2017-09-07 09:40:00,178.29,178.84,178.23,178.63,18706.0,140.9757,141.4106,140.9283,141.2446,18706.0
2017-09-07 09:45:00,178.7,178.85,178.6,178.8,13653.0,141.2999,141.4185,141.2209,141.379,13653.0
2017-09-07 09:50:00,178.75,179.19,178.75,179.17,16642.0,141.3395,141.6874,141.3395,141.6716,16642.0
2017-09-07 09:55:00,179.2,179.73,179.15,179.56,32894.0,141.6953,142.1144,141.6557,141.9799,32894.0
2017-09-07 10:00:00,179.57,179.6,178.8,178.84,42152.0,141.9878,142.0116,141.379,141.4106,42152.0
2017-09-07 10:05:00,178.89,179.22,178.83,178.96,28256.0,141.4502,141.7111,141.4027,141.5055,28256.0
2017-09-07 10:10:00,178.95,179.09,178.69,179.07,32310.0,141.4976,141.6083,141.292,141.5925,32310.0
2017-09-07 10:15:00,179.08,179.15,178.85,179.15,19561.0,141.6004,141.6557,141.4185,141.6557,19561.0
2017-09-07 10:20:00,179.17,179.53,179.1,179.39,12609.0,141.6716,141.9562,141.6162,141.8455,12609.0
2017-09-07 10:25:00,179.36,179.65,179.25,179.37,23175.0,141.8218,142.0511,141.7348,141.8297,23175.0
2017-09-07 10:30:00,179.43,179.55,179.36,179.53,17081.0,141.8771,141.972,141.8218,141.9562,17081.0
2017-09-07 10:35:00,179.53,179.79,179.52,179.7,19007.0,141.9562,142.1618,141.9483,142.0906,19007.0
2017-09-07 10:40:00,179.73,180.34,179.73,180.29,92789.0,142.1144,142.5967,142.1144,142.5572,92789.0
2017-09-07 10:45:00,180.26,180.87,180.26,180.83,49119.0,142.5334,143.0158,142.5334,142.9841,49119.0
2017-09-07 10:50:00,180.77,180.96,180.4,180.42,31476.0,142.9367,143.0869,142.6441,142.6599,31476.0
2017-09-07 10:55:00,180.45,180.68,180.39,180.61,28912.0,142.6837,142.8655,142.6362,142.8102,28912.0
2017-09-07 11:00:00,180.63,180.98,180.61,180.92,16280.0,142.826,143.1027,142.8102,143.0553,16280.0
2017-09-07 11:05:00,180.94,181.42,180.86,181.06,42544.0,143.0711,143.4507,143.0079,143.166,42544.0
2017-09-07 11:10:00,181.09,181.34,180.96,181.0,38411.0,143.1897,143.3874,143.0869,143.1186,38411.0
2017-09-07 11:15:00,180.96,181.01,180.74,180.8,17777.0,143.0869,143.1265,142.913,142.9604,17777.0
2017-09-07 11:20:00,180.82,181.0,180.72,180.81,24366.0,142.9762,143.1186,142.8972,142.9683,24366.0
2017-09-07 11:25:00,180.8,180.8,180.62,180.8,26145.0,142.9604,142.9604,142.8181,142.9604,26145.0
2017-09-07 11:30:00,180.78,180.81,180.64,180.78,16953.0,142.9446,142.9683,142.8339,142.9446,16953.0
2017-09-07 11:35:00,180.8,181.27,180.75,181.06,48049.0,142.9604,143.332,142.9209,143.166,48049.0
2017-09-07 11:40:00,181.04,181.15,180.92,181.11,12691.0,143.1502,143.2372,143.0553,143.2055,12691.0
2017-09-07 11:45:00,181.11,181.22,180.97,181.03,17466.0,143.2055,143.2925,143.0948,143.1423,17466.0
2017-09-07 11:50:00,181.03,181.49,181.02,181.46,44987.0,143.1423,143.506,143.1344,143.4823,44987.0
2017-09-07 11:55:00,181.45,181.5,181.14,181.3,31241.0,143.4744,143.5139,143.2293,143.3558,31241.0
2017-09-07 12:00:00,181.28,181.51,181.22,181.51,29001.0,143.34,143.5218,143.2925,143.5218,29001.0
2017-09-07 12:05:00,181.51,182.09,181.51,181.9,46755.0,143.5218,143.9804,143.5218,143.8302,46755.0
2017-09-07 12:10:00,181.97,182.17,181.67,181.89,35455.0,143.8855,144.0437,143.6483,143.8223,35455.0
2017-09-07 12:15:00,181.88,181.92,181.59,181.79,18973.0,143.8144,143.846,143.5851,143.7432,18973.0
2017-09-07 12:20:00,181.84,182.06,181.83,182.01,48704.0,143.7828,143.9567,143.7748,143.9172,48704.0
2017-09-07 12:25:00,181.99,182.05,181.81,181.83,34992.0,143.9014,143.9488,143.759,143.7748,34992.0
2017-09-07 12:30:00,181.84,181.93,181.63,181.82,24918.0,143.7828,143.8539,143.6167,143.7669,24918.0
2017-09-07 12:35:00,181.78,181.83,181.5,181.53,11009.0,143.7353,143.7748,143.5139,143.5376,11009.0
2017-09-07 12:40:00,181.57,181.64,181.33,181.46,16167.0,143.5693,143.6246,143.3795,143.4823,16167.0
2017-09-07 12:45:00,181.47,181.74,181.46,181.74,16996.0,143.4902,143.7037,143.4823,143.7037,16996.0
2017-09-07 12:50:00,181.76,181.85,181.62,181.73,22752.0,143.7195,143.7907,143.6088,143.6958,22752.0
2017-09-07 12:55:00,181.72,181.87,181.64,181.82,50812.0,143.6879,143.8065,143.6246,143.7669,50812.0
2017-09-07 13:00:00,181.82,181.87,181.72,181.75,14337.0,143.7669,143.8065,143.6879,143.7116,14337.0
2017-09-07 13:05:00,181.72,181.82,181.68,181.81,13479.0,143.6879,143.7669,143.6562,143.759,13479.0
2017-09-07 13:10:00,181.83,182.16,181.83,182.15,25688.0,143.7748,144.0358,143.7748,144.0279,25688.0
2017-09-07 13:15:00,182.13,182.37,182.08,182.34,21511.0,144.0121,144.2018,143.9725,144.1781,21511.0
2017-09-07 13:20:00,182.33,182.33,182.02,182.07,21803.0,144.1702,144.1702,143.9251,143.9646,21803.0
2017-09-07 13:25:00,182.06,182.77,182.0,182.67,52880.0,143.9567,144.5181,143.9093,144.439,52880.0
2017-09-07 13:30:00,182.69,182.72,182.2,182.28,36278.0,144.4549,144.4786,144.0674,144.1307,36278.0
2017-09-07 13:35:00,182.27,182.36,182.18,182.36,24953.0,144.1228,144.1939,144.0516,144.1939,24953.0
2017-09-07 13:40:00,182.35,182.52,182.28,182.33,55379.0,144.186,144.3204,144.1307,144.1702,55379.0
2017-09-07 13:45:00,182.32,182.37,182.02,182.22,20836.0,144.1623,144.2018,143.9251,144.0832,20836.0
2017-09-07 13:50:00,182.19,182.26,181.87,182.15,24104.0,144.0595,144.1149,143.8065,144.0279,24104.0
2017-09-07 13:55:00,182.19,182.29,181.76,181.76,18264.0,144.0595,144.1386,143.7195,143.7195,18264.0
2017-09-07 14:00:00,181.8,182.0,181.72,181.86,16895.0,143.7511,143.9093,143.6879,143.7986,16895.0
2017-09-07 14:05:00,181.85,182.07,181.82,181.93,12161.0,143.7907,143.9646,143.7669,143.8539,12161.0
2017-09-07 14:10:00,181.91,181.93,181.6,181.6,13371.0,143.8381,143.8539,143.593,143.593,13371.0
2017-09-07 14:15:00,181.59,181.75,181.54,181.75,11008.0,143.5851,143.7116,143.5455,143.7116,11008.0
2017-09-07 14:20:00,181.75,181.75,181.52,181.56,14338.0,143.7116,143.7116,143.5297,143.5614,14338.0
2017-09-07 14:25:00,181.53,181.78,181.42,181.74,15950.0,143.5376,143.7353,143.4507,143.7037,15950.0
2017-09-07 14:30:00,181.72,181.82,181.44,181.65,18280.0,143.6879,143.7669,143.4665,143.6325,18280.0
2017-09-07 14:35:00,181.6,181.86,181.54,181.73,18769.0,143.593,143.7986,143.5455,143.6958,18769.0
2017-09-07 14:40:00,181.72,181.76,181.63,181.66,11923.0,143.6879,143.7195,143.6167,143.6404,11923.0
2017-09-07 14:45:00,181.68,181.75,181.61,181.72,14414.0,143.6562,143.7116,143.6009,143.6879,14414.0
2017-09-07 14:50:00,181.75,181.95,181.7,181.77,16971.0,143.7116,143.8697,143.6721,143.7274,16971.0
2017-09-07 14:55:00,181.8,181.8,181.59,181.71,12844.0,143.7511,143.7511,143.5851,143.68,12844.0
2017-09-07 15:00:00,181.74,181.81,181.56,181.56,18277.0,143.7037,143.759,143.5614,143.5614,18277.0
2017-09-07 15:05:00,181.57,181.66,181.29,181.3,28353.0,143.5693,143.6404,143.3479,143.3558,28353.0
2017-09-07 15:10:00,181.28,181.34,181.11,181.27,24440.0,143.34,143.3874,143.2055,143.332,24440.0
2017-09-07 15:15:00,181.25,181.37,181.04,181.04,29259.0,143.3162,143.4111,143.1502,143.1502,29259.0
2017-09-07 15:20:00,181.08,181.14,180.69,180.73,42898.0,143.1818,143.2293,142.8734,142.9051,42898.0
2017-09-07 15:25:00,180.71,180.92,180.7,180.89,29518.0,142.8893,143.0553,142.8813,143.0316,29518.0
2017-09-07 15:30:00,180.87,181.02,180.77,180.78,33215.0,143.0158,143.1344,142.9367,142.9446,33215.0
2017-09-07 15:35:00,180.8,181.15,180.77,181.02,28508.0,142.9604,143.2372,142.9367,143.1344,28508.0
2017-09-07 15:40:00,181.04,181.04,180.85,180.92,39235.0,143.1502,143.1502,143.0,143.0553,39235.0
2017-09-07 15:45:00,180.91,181.09,180.87,180.92,43494.0,143.0474,143.1897,143.0158,143.0553,43494.0
2017-09-07 15:50:00,180.96,180.96,180.57,180.68,88084.0,143.0869,143.0869,142.7786,142.8655,88084.0
2017-09-07 15:55:00,180.69,180.82,180.58,180.77,110055.0,142.8734,142.9762,142.7865,142.9367,110055.0
2017-09-08 09:30:00,180.93,180.93,179.52,180.5,61943.0,143.0632,143.0632,141.9483,142.7232,61943.0
2017-09-08 09:35:00,180.59,180.96,180.42,180.67,24825.0,142.7944,143.0869,142.6599,142.8576,24825.0
2017-09-08 09:40:00,180.83,181.1,180.58,180.99,17826.0,142.9841,143.1976,142.7865,143.1107,17826.0
2017-09-08 09:45:00,180.94,181.25,180.9,181.21,16300.0,143.0711,143.3162,143.0395,143.2846,16300.0
2017-09-08 09:50:00,181.13,181.65,180.92,181.65,23619.0,143.2214,143.6325,143.0553,143.6325,23619.0
2017-09-08 09:55:00,181.65,181.65,181.36,181.62,17160.0,143.6325,143.6325,143.4032,143.6088,17160.0
2017-09-08 10:00:00,181.64,181.73,181.48,181.61,19224.0,143.6246,143.6958,143.4981,143.6009,19224.0
2017-09-08 10:05:00,181.58,181.8,181.49,181.8,26119.0,143.5772,143.7511,143.506,143.7511,26119.0
2017-09-08 10:10:00,181.75,181.85,181.48,181.58,38932.0,143.7116,143.7907,143.4981,143.5772,38932.0
2017-09-08 10:15:00,181.57,181.78,181.55,181.55,15194.0,143.5693,143.7353,143.5534,143.5534,15194.0
2017-09-08 10:20:00,181.55,181.57,181.4,181.51,7506.0,143.5534,143.5693,143.4348,143.5218,7506.0
2017-09-08 10:25:00,181.55,181.84,181.48,181.77,21682.0,143.5534,143.7828,143.4981,143.7274,21682.0
2017-09-08 10:30:00,181.75,181.78,181.27,181.78,38461.0,143.7116,143.7353,143.332,143.7353,38461.0
2017-09-08 10:35:00,181.82,182.13,181.79,182.07,14569.0,143.7669,144.0121,143.7432,143.9646,14569.0
2017-09-08 10:40:00,182.05,182.07,181.88,181.92,12562.0,143.9488,143.9646,143.8144,143.846,12562.0
2017-09-08 10:45:00,181.96,182.18,181.96,182.15,14603.0,143.8776,144.0516,143.8776,144.0279,14603.0
2017-09-08 10:50:00,182.19,182.48,182.19,182.37,18368.0,144.0595,144.2888,144.0595,144.2018,18368.0
2017-09-08 10:55:00,182.39,182.66,182.32,182.49,14106.0,144.2176,144.4311,144.1623,144.2967,14106.0
2017-09-08 11:00:00,182.44,182.5,182.17,182.29,26466.0,144.2572,144.3046,144.0437,144.1386,26466.0
2017-09-08 11:05:00,182.3,182.31,182.09,182.09,10531.0,144.1465,144.1544,143.9804,143.9804,10531.0
2017-09-08 11:10:00,182.06,182.2,181.92,182.2,8294.0,143.9567,144.0674,143.846,144.0674,8294.0
2017-09-08 11:15:00,182.21,182.26,182.09,182.09,18282.0,144.0753,144.1149,143.9804,143.9804,18282.0
2017-09-08 11:20:00,182.11,182.17,181.99,182.06,8720.0,143.9962,144.0437,143.9014,143.9567,8720.0
2017-09-08 11:25:00,182.05,182.43,182.01,182.29,17380.0,143.9488,144.2493,143.9172,144.1386,17380.0
2017-09-08 11:30:00,182.32,182.4,182.02,182.1,13942.0,144.1623,144.2256,143.9251,143.9883,13942.0
2017-09-08 11:35:00,182.12,182.14,181.9,181.95,7733.0,144.0042,144.02,143.8302,143.8697,7733.0
2017-09-08 11:40:00,181.95,181.98,181.48,181.53,17449.0,143.8697,143.8935,143.4981,143.5376,17449.0
2017-09-08 11:45:00,181.53,181.73,181.53,181.73,3631.0,143.5376,143.6958,143.5376,143.6958,3631.0
2017-09-08 11:50:00,181.68,181.95,181.55,181.95,13861.0,143.6562,143.8697,143.5534,143.8697,13861.0
2017-09-08 11:55:00,181.95,181.95,181.68,181.8,7771.0,143.8697,143.8697,143.6562,143.7511,7771.0
2017-09-08 12:00:00,181.8,181.86,181.62,181.7,6738.0,143.7511,143.7986,143.6088,143.6721,6738.0
2017-09-08 12:05:00,181.71,181.85,181.48,181.49,8963.0,143.68,143.7907,143.4981,143.506,8963.0
2017-09-08 12:10:00,181.44,181.57,181.27,181.27,9424.0,143.4665,143.5693,143.332,143.332,9424.0
2017-09-08 12:15:00,181.24,181.36,181.2,181.34,9151.0,143.3083,143.4032,143.2767,143.3874,9151.0
2017-09-08 12:20:00,181.3,181.48,181.3,181.38,5876.0,143.3558,143.4981,143.3558,143.419,5876.0
2017-09-08 12:25:00,181.39,181.56,181.38,181.55,7313.0,143.4269,143.5614,143.419,143.5534,7313.0
2017-09-08 12:30:00,181.55,181.56,181.45,181.49,10528.0,143.5534,143.5614,143.4744,143.506,10528.0
2017-09-08 12:35:00,181.5,181.52,181.32,181.37,6532.0,143.5139,143.5297,143.3716,143.4111,6532.0
2017-09-08 12:40:00,181.39,181.46,181.36,181.39,4042.0,143.4269,143.4823,143.4032,143.4269,4042.0
2017-09-08 12:45:00,181.4,181.45,181.36,181.45,6950.0,143.4348,143.4744,143.4032,143.4744,6950.0
2017-09-08 12:50:00,181.46,181.53,181.4,181.4,8301.0,143.4823,143.5376,143.4348,143.4348,8301.0
2017-09-08 12:55:00,181.38,181.46,181.29,181.29,10725.0,143.419,143.4823,143.3479,143.3479,10725.0
2017-09-08 13:00:00,181.28,181.28,181.05,181.15,13642.0,143.34,143.34,143.1581,143.2372,13642.0
2017-09-08 13:05:00,181.23,181.3,181.06,181.1,7547.0,143.3004,143.3558,143.166,143.1976,7547.0
2017-09-08 13:10:00,181.07,181.27,181.07,181.2,6678.0,143.1739,143.332,143.1739,143.2767,6678.0
2017-09-08 13:15:00,181.2,181.23,181.09,181.12,4943.0,143.2767,143.3004,143.1897,143.2134,4943.0
2017-09-08 13:20:00,181.14,181.32,181.12,181.31,6154.0,143.2293,143.3716,143.2134,143.3637,6154.0
2017-09-08 13:25:00,181.32,181.35,181.18,181.25,4051.0,143.3716,143.3953,143.2609,143.3162,4051.0
2017-09-08 13:30:00,181.3,181.36,181.13,181.13,5390.0,143.3558,143.4032,143.2214,143.2214,5390.0
2017-09-08 13:35:00,181.14,181.23,181.1,181.22,12620.0,143.2293,143.3004,143.1976,143.2925,12620.0
2017-09-08 13:40:00,181.2,181.25,181.12,181.16,16130.0,143.2767,143.3162,143.2134,143.2451,16130.0
2017-09-08 13:45:00,181.16,181.18,180.92,181.07,8428.0,143.2451,143.2609,143.0553,143.1739,8428.0
2017-09-08 13:50:00,180.99,180.99,180.76,180.82,9808.0,143.1107,143.1107,142.9288,142.9762,9808.0
2017-09-08 13:55:00,180.85,180.89,180.77,180.81,7418.0,143.0,143.0316,142.9367,142.9683,7418.0
2017-09-08 14:00:00,180.78,180.97,180.77,180.96,8225.0,142.9446,143.0948,142.9367,143.0869,8225.0
2017-09-08 14:05:00,180.89,180.98,180.86,180.93,9206.0,143.0316,143.1027,143.0079,143.0632,9206.0
2017-09-08 14:10:00,180.94,180.98,180.9,180.96,6441.0,143.0711,143.1027,143.0395,143.0869,6441.0
2017-09-08 14:15:00,180.97,181.05,180.79,180.82,20149.0,143.0948,143.1581,142.9525,142.9762,20149.0
2017-09-08 14:20:00,180.82,180.94,180.62,180.71,17751.0,142.9762,143.0711,142.8181,142.8893,17751.0
2017-09-08 14:25:00,180.7,180.75,180.33,180.47,15007.0,142.8813,142.9209,142.5888,142.6995,15007.0
2017-09-08 14:30:00,180.47,180.67,180.47,180.63,23935.0,142.6995,142.8576,142.6995,142.826,23935.0
2017-09-08 14:35:00,180.66,180.83,180.66,180.76,13794.0,142.8497,142.9841,142.8497,142.9288,13794.0
2017-09-08 14:40:00,180.73,180.73,180.63,180.72,11705.0,142.9051,142.9051,142.826,142.8972,11705.0
2017-09-08 14:45:00,180.76,180.77,180.52,180.53,22660.0,142.9288,142.9367,142.739,142.7469,22660.0
2017-09-08 14:50:00,180.55,180.79,180.48,180.76,16621.0,142.7627,142.9525,142.7074,142.9288,16621.0
2017-09-08 14:55:00,180.76,180.83,180.68,180.83,13015.0,142.9288,142.9841,142.8655,142.9841,13015.0
2017-09-08 15:00:00,180.8,180.9,180.78,180.82,20603.0,142.9604,143.0395,142.9446,142.9762,20603.0
2017-09-08 15:05:00,180.83,180.97,180.79,180.87,10475.0,142.9841,143.0948,142.9525,143.0158,10475.0
2017-09-08 15:10:00,180.85,180.9,180.5,180.53,38145.0,143.0,143.0395,142.7232,142.7469,38145.0
2017-09-08 15:15:00,180.53,180.65,180.5,180.63,20182.0,142.7469,142.8418,142.7232,142.826,20182.0
2017-09-08 15:20:00,180.65,180.78,180.64,180.7,10398.0,142.8418,142.9446,142.8339,142.8813,10398.0
2017-09-08 15:25:00,180.7,180.74,180.62,180.65,9331.0,142.8813,142.913,142.8181,142.8418,9331.0
2017-09-08 15:30:00,180.62,180.7,180.52,180.64,21772.0,142.8181,142.8813,142.739,142.8339,21772.0
2017-09-08 15:35:00,180.69,180.8,180.61,180.76,18175.0,142.8734,142.9604,142.8102,142.9288,18175.0
2017-09-08 15:40:00,180.79,180.91,180.69,180.87,25036.0,142.9525,143.0474,142.8734,143.0158,25036.0
2017-09-08 15:45:00,180.85,180.92,180.73,180.77,23479.0,143.0,143.0553,142.9051,142.9367,23479.0
2017-09-08 15:50:00,180.75,180.77,180.54,180.71,61803.0,142.9209,142.9367,142.7548,142.8893,61803.0
2017-09-08 15:55:00,180.69,180.87,180.59,180.66,79855.0,142.8734,143.0158,142.7944,142.8497,79855.0
2017-09-11 09:30:00,182.51,183.68,182.51,183.05,117042.0,144.3125,145.2377,144.3125,144.7395,117042.0
2017-09-11 09:35:00,182.97,183.28,182.6,183.16,48033.0,144.6763,144.9214,144.3837,144.8265,48033.0
2017-09-11 09:40:00,183.2,183.65,183.08,183.4,37744.0,144.8581,145.2139,144.7632,145.0163,37744.0
2017-09-11 09:45:00,183.44,183.77,183.37,183.69,36295.0,145.0479,145.3088,144.9925,145.2456,36295.0
2017-09-11 09:50:00,183.66,184.1,183.6,184.1,45797.0,145.2218,145.5698,145.1744,145.5698,45797.0
2017-09-11 09:55:00,184.05,184.6,184.03,184.49,63857.0,145.5302,145.9651,145.5144,145.8781,63857.0
2017-09-11 10:00:00,184.49,185.3,184.46,185.25,102771.0,145.8781,146.5186,145.8544,146.4791,102771.0
2017-09-11 10:05:00,185.31,185.41,184.89,185.08,84827.0,146.5265,146.6056,146.1944,146.3447,84827.0
2017-09-11 10:10:00,185.1,185.39,184.8,184.95,37625.0,146.3605,146.5898,146.1233,146.2419,37625.0
2017-09-11 10:15:00,184.95,185.02,184.02,184.35,39649.0,146.2419,146.2972,145.5065,145.7674,39649.0
2017-09-11 10:20:00,184.37,184.45,183.82,183.88,20420.0,145.7833,145.8465,145.3484,145.3958,20420.0
2017-09-11 10:25:00,183.96,184.25,183.91,184.15,16888.0,145.4591,145.6884,145.4195,145.6093,16888.0
2017-09-11 10:30:00,184.23,184.23,183.58,183.67,24564.0,145.6726,145.6726,145.1586,145.2298,24564.0
2017-09-11 10:35:00,183.67,183.67,183.33,183.59,28595.0,145.2298,145.2298,144.9609,145.1665,28595.0
2017-09-11 10:40:00,183.62,183.83,183.34,183.42,21554.0,145.1902,145.3563,144.9688,145.0321,21554.0
2017-09-11 10:45:00,183.45,183.8,183.35,183.78,21658.0,145.0558,145.3325,144.9767,145.3167,21658.0
2017-09-11 10:50:00,183.76,183.98,183.63,183.82,31448.0,145.3009,145.4749,145.1981,145.3484,31448.0
2017-09-11 10:55:00,183.81,183.9,183.68,183.83,31682.0,145.3405,145.4116,145.2377,145.3563,31682.0
2017-09-11 11:00:00,183.83,183.87,183.68,183.77,10071.0,145.3563,145.3879,145.2377,145.3088,10071.0
2017-09-11 11:05:00,183.78,183.87,183.61,183.7,29947.0,145.3167,145.3879,145.1823,145.2535,29947.0
2017-09-11 11:10:00,183.69,183.72,183.53,183.6,21965.0,145.2456,145.2693,145.1191,145.1744,21965.0
2017-09-11 11:15:00,183.56,183.72,183.37,183.7,20042.0,145.1428,145.2693,144.9925,145.2535,20042.0
2017-09-11 11:20:00,183.73,183.75,183.39,183.39,15526.0,145.2772,145.293,145.0084,145.0084,15526.0
2017-09-11 11:25:00,183.33,183.82,183.33,183.82,18127.0,144.9609,145.3484,144.9609,145.3484,18127.0
2017-09-11 11:30:00,183.77,183.97,183.75,183.86,34398.0,145.3088,145.467,145.293,145.38,34398.0
2017-09-11 11:35:00,183.87,183.97,183.73,183.94,34597.0,145.3879,145.467,145.2772,145.4432,34597.0
2017-09-11 11:40:00,183.92,184.18,183.91,184.03,31238.0,145.4274,145.633,145.4195,145.5144,31238.0
2017-09-11 11:45:00,184.02,184.08,183.88,183.91,17196.0,145.5065,145.5539,145.3958,145.4195,17196.0
2017-09-11 11:50:00,183.9,184.32,183.86,184.32,13332.0,145.4116,145.7437,145.38,145.7437,13332.0
2017-09-11 11:55:00,184.31,184.41,184.29,184.36,19192.0,145.7358,145.8149,145.72,145.7753,19192.0
2017-09-11 12:00:00,184.43,184.73,184.42,184.61,21519.0,145.8307,146.0679,145.8228,145.973,21519.0
2017-09-11 12:05:00,184.62,184.83,184.58,184.69,48906.0,145.9809,146.147,145.9493,146.0363,48906.0
2017-09-11 12:10:00,184.66,184.73,184.6,184.71,18013.0,146.0126,146.0679,145.9651,146.0521,18013.0
2017-09-11 12:15:00,184.66,184.96,184.66,184.79,12011.0,146.0126,146.2498,146.0126,146.1153,12011.0
2017-09-11 12:20:00,184.84,184.93,184.79,184.86,15229.0,146.1549,146.226,146.1153,146.1707,15229.0
2017-09-11 12:25:00,184.84,184.93,184.79,184.82,19507.0,146.1549,146.226,146.1153,146.1391,19507.0
2017-09-11 12:30:00,184.83,184.99,184.82,184.96,21440.0,146.147,146.2735,146.1391,146.2498,21440.0
2017-09-11 12:35:00,184.95,184.95,184.79,184.86,16764.0,146.2419,146.2419,146.1153,146.1707,16764.0
2017-09-11 12:40:00,184.86,185.29,184.86,185.29,29172.0,146.1707,146.5107,146.1707,146.5107,29172.0
2017-09-11 12:45:00,185.28,185.29,185.1,185.13,20556.0,146.5028,146.5107,146.3605,146.3842,20556.0
2017-09-11 12:50:00,185.16,185.29,185.11,185.23,20153.0,146.4079,146.5107,146.3684,146.4633,20153.0
2017-09-11 12:55:00,185.22,185.25,184.95,184.96,17303.0,146.4554,146.4791,146.2419,146.2498,17303.0
2017-09-11 13:00:00,184.95,185.19,184.9,185.19,18229.0,146.2419,146.4316,146.2023,146.4316,18229.0
2017-09-11 13:05:00,185.13,185.14,184.92,184.92,12694.0,146.3842,146.3921,146.2181,146.2181,12694.0
2017-09-11 13:10:00,184.96,185.18,184.96,185.14,15295.0,146.2498,146.4237,146.2498,146.3921,15295.0
2017-09-11 13:15:00,185.14,185.25,185.12,185.14,14051.0,146.3921,146.4791,146.3763,146.3921,14051.0
2017-09-11 13:20:00,185.12,185.13,184.96,184.97,15419.0,146.3763,146.3842,146.2498,146.2577,15419.0
2017-09-11 13:25:00,184.97,185.15,184.97,185.15,23706.0,146.2577,146.4,146.2577,146.4,23706.0
2017-09-11 13:30:00,185.12,185.13,185.0,185.07,13594.0,146.3763,146.3842,146.2814,146.3367,13594.0
2017-09-11 13:35:00,185.08,185.09,184.95,184.99,16824.0,146.3447,146.3526,146.2419,146.2735,16824.0
2017-09-11 13:40:00,185.0,185.06,184.93,185.02,26303.0,146.2814,146.3288,146.226,146.2972,26303.0
2017-09-11 13:45:00,185.02,185.14,184.94,185.13,18563.0,146.2972,146.3921,146.234,146.3842,18563.0
2017-09-11 13:50:00,185.11,185.37,185.1,185.28,26495.0,146.3684,146.574,146.3605,146.5028,26495.0
2017-09-11 13:55:00,185.25,185.29,185.1,185.14,23264.0,146.4791,146.5107,146.3605,146.3921,23264.0
2017-09-11 14:00:00,185.17,185.24,185.11,185.22,8997.0,146.4158,146.4712,146.3684,146.4554,8997.0
2017-09-11 14:05:00,185.22,185.4,185.21,185.37,18686.0,146.4554,146.5977,146.4474,146.574,18686.0
2017-09-11 14:10:00,185.39,185.55,185.33,185.48,54068.0,146.5898,146.7163,146.5423,146.6609,54068.0
2017-09-11 14:15:00,185.51,185.54,185.39,185.39,36259.0,146.6847,146.7084,146.5898,146.5898,36259.0
2017-09-11 14:20:00,185.42,185.57,185.39,185.56,21123.0,146.6135,146.7321,146.5898,146.7242,21123.0
2017-09-11 14:25:00,185.56,185.56,185.37,185.5,20707.0,146.7242,146.7242,146.574,146.6768,20707.0
2017-09-11 14:30:00,185.48,185.58,185.4,185.58,20588.0,146.6609,146.74,146.5977,146.74,20588.0
2017-09-11 14:35:00,185.59,185.76,185.57,185.62,28771.0,146.7479,146.8823,146.7321,146.7716,28771.0
2017-09-11 14:40:00,185.64,185.8,185.58,185.74,12914.0,146.7875,146.914,146.74,146.8665,12914.0
2017-09-11 14:45:00,185.73,185.77,185.6,185.62,20580.0,146.8586,146.8902,146.7558,146.7716,20580.0
2017-09-11 14:50:00,185.64,185.73,185.56,185.73,25305.0,146.7875,146.8586,146.7242,146.8586,25305.0
2017-09-11 14:55:00,185.73,185.88,185.67,185.7,25215.0,146.8586,146.9772,146.8112,146.8349,25215.0
2017-09-11 15:00:00,185.7,185.9,185.7,185.77,34222.0,146.8349,146.993,146.8349,146.8902,34222.0
2017-09-11 15:05:00,185.75,185.77,185.59,185.71,36554.0,146.8744,146.8902,146.7479,146.8428,36554.0
2017-09-11 15:10:00,185.67,186.14,185.67,186.03,54070.0,146.8112,147.1828,146.8112,147.0958,54070.0
2017-09-11 15:15:00,186.05,186.05,185.96,186.03,46208.0,147.1116,147.1116,147.0405,147.0958,46208.0
2017-09-11 15:20:00,186.04,186.39,186.04,186.3,34977.0,147.1037,147.3805,147.1037,147.3093,34977.0
2017-09-11 15:25:00,186.28,186.35,186.03,186.28,40330.0,147.2935,147.3489,147.0958,147.2935,40330.0
2017-09-11 15:30:00,186.32,186.35,186.18,186.27,37289.0,147.3251,147.3489,147.2144,147.2856,37289.0
2017-09-11 15:35:00,186.26,186.35,186.15,186.32,40561.0,147.2777,147.3489,147.1907,147.3251,40561.0
2017-09-11 15:40:00,186.32,186.48,186.26,186.47,80510.0,147.3251,147.4516,147.2777,147.4437,80510.0
2017-09-11 15:45:00,186.47,186.7,186.35,186.7,107918.0,147.4437,147.6256,147.3489,147.6256,107918.0
2017-09-11 15:50:00,186.71,186.71,186.22,186.44,149865.0,147.6335,147.6335,147.2461,147.42,149865.0
2017-09-11 15:55:00,186.44,186.64,186.33,186.53,258574.0,147.42,147.5782,147.333,147.4912,258574.0
2017-09-12 09:30:00,186.81,188.0,186.74,187.07,134391.0,147.7126,148.6535,147.6572,147.9182,134391.0
2017-09-12 09:35:00,187.0,188.33,186.94,188.08,46063.0,147.8628,148.9145,147.8154,148.7168,46063.0
2017-09-12 09:40:00,188.0,188.26,187.96,188.06,45233.0,148.6535,148.8591,148.6219,148.701,45233.0
2017-09-12 09:45:00,188.09,188.37,187.5,187.78,46596.0,148.7247,148.9461,148.2582,148.4796,46596.0
2017-09-12 09:50:00,187.66,187.79,187.05,187.53,50599.0,148.3847,148.4875,147.9024,148.2819,50599.0
2017-09-12 09:55:00,187.55,187.56,187.02,187.34,38499.0,148.2977,148.3056,147.8786,148.1317,38499.0
2017-09-12 10:00:00,187.33,187.33,187.0,187.11,31940.0,148.1238,148.1238,147.8628,147.9498,31940.0
2017-09-12 10:05:00,187.09,187.63,187.0,187.63,32374.0,147.934,148.361,147.8628,148.361,32374.0
2017-09-12 10:10:00,187.63,188.0,187.6,187.9,33839.0,148.361,148.6535,148.3372,148.5745,33839.0
2017-09-12 10:15:00,187.91,187.95,187.5,187.9,35044.0,148.5824,148.614,148.2582,148.5745,35044.0
2017-09-12 10:20:00,187.98,188.43,187.93,188.4,46588.0,148.6377,148.9935,148.5982,148.9698,46588.0
2017-09-12 10:25:00,188.38,188.85,188.38,188.59,46416.0,148.954,149.3256,148.954,149.12,46416.0
2017-09-12 10:30:00,188.61,188.61,188.04,188.09,40275.0,149.1359,149.1359,148.6852,148.7247,40275.0
2017-09-12 10:35:00,188.06,188.36,188.04,188.07,41372.0,148.701,148.9382,148.6852,148.7089,41372.0
2017-09-12 10:40:00,188.04,188.04,187.74,187.88,38776.0,148.6852,148.6852,148.4479,148.5586,38776.0
2017-09-12 10:45:00,187.9,188.3,187.82,188.02,27184.0,148.5745,148.8907,148.5112,148.6693,27184.0
2017-09-12 10:50:00,188.05,188.07,187.79,187.83,19342.0,148.6931,148.7089,148.4875,148.5191,19342.0
2017-09-12 10:55:00,187.84,188.12,187.8,187.8,42731.0,148.527,148.7484,148.4954,148.4954,42731.0
2017-09-12 11:00:00,187.84,187.93,187.59,187.87,23239.0,148.527,148.5982,148.3293,148.5507,23239.0
2017-09-12 11:05:00,187.91,188.0,187.75,187.84,15986.0,148.5824,148.6535,148.4559,148.527,15986.0
2017-09-12 11:10:00,187.81,187.99,187.65,187.89,17175.0,148.5033,148.6456,148.3768,148.5666,17175.0
2017-09-12 11:15:00,187.92,188.03,187.67,187.76,42549.0,148.5903,148.6773,148.3926,148.4638,42549.0
2017-09-12 11:20:00,187.72,187.88,187.59,187.82,20286.0,148.4321,148.5586,148.3293,148.5112,20286.0
2017-09-12 11:25:00,187.83,187.93,187.66,187.78,16512.0,148.5191,148.5982,148.3847,148.4796,16512.0
2017-09-12 11:30:00,187.79,187.93,187.7,187.9,17197.0,148.4875,148.5982,148.4163,148.5745,17197.0
2017-09-12 11:35:00,187.93,187.94,187.67,187.86,21831.0,148.5982,148.6061,148.3926,148.5428,21831.0
2017-09-12 11:40:00,187.86,187.9,187.74,187.82,8874.0,148.5428,148.5745,148.4479,148.5112,8874.0
2017-09-12 11:45:00,187.82,188.02,187.73,187.92,15200.0,148.5112,148.6693,148.44,148.5903,15200.0
2017-09-12 11:50:00,187.93,187.95,187.81,187.81,7799.0,148.5982,148.614,148.5033,148.5033,7799.0
2017-09-12 11:55:00,187.81,188.14,187.74,188.14,23245.0,148.5033,148.7642,148.4479,148.7642,23245.0
2017-09-12 12:00:00,188.17,188.17,187.97,187.97,18507.0,148.788,148.788,148.6298,148.6298,18507.0
2017-09-12 12:05:00,187.99,188.02,187.8,187.87,11473.0,148.6456,148.6693,148.4954,148.5507,11473.0
2017-09-12 12:10:00,187.88,188.15,187.81,188.07,15034.0,148.5586,148.7721,148.5033,148.7089,15034.0
2017-09-12 12:15:00,188.06,188.12,187.99,188.08,9303.0,148.701,148.7484,148.6456,148.7168,9303.0
2017-09-12 12:20:00,188.05,188.13,187.98,187.99,22261.0,148.6931,148.7563,148.6377,148.6456,22261.0
2017-09-12 12:25:00,187.98,188.1,187.97,188.1,16138.0,148.6377,148.7326,148.6298,148.7326,16138.0
2017-09-12 12:30:00,188.07,188.18,188.02,188.15,8725.0,148.7089,148.7959,148.6693,148.7721,8725.0
2017-09-12 12:35:00,188.15,188.32,188.15,188.28,28768.0,148.7721,148.9066,148.7721,148.8749,28768.0
2017-09-12 12:40:00,188.28,188.45,188.11,188.18,13238.0,148.8749,149.0093,148.7405,148.7959,13238.0
2017-09-12 12:45:00,188.17,188.33,188.08,188.08,8483.0,148.788,148.9145,148.7168,148.7168,8483.0
2017-09-12 12:50:00,188.06,188.11,187.96,187.96,20935.0,148.701,148.7405,148.6219,148.6219,20935.0
2017-09-12 12:55:00,187.96,188.3,187.9,188.3,20119.0,148.6219,148.8907,148.5745,148.8907,20119.0
2017-09-12 13:00:00,188.26,188.31,188.04,188.05,16009.0,148.8591,148.8986,148.6852,148.6931,16009.0
2017-09-12 13:05:00,188.05,188.11,187.98,188.05,19077.0,148.6931,148.7405,148.6377,148.6931,19077.0
2017-09-12 13:10:00,188.07,188.25,188.07,188.12,12702.0,148.7089,148.8512,148.7089,148.7484,12702.0
2017-09-12 13:15:00,188.14,188.15,188.08,188.13,14833.0,148.7642,148.7721,148.7168,148.7563,14833.0
2017-09-12 13:20:00,188.15,188.24,188.0,188.17,17254.0,148.7721,148.8433,148.6535,148.788,17254.0
2017-09-12 13:25:00,188.15,188.17,188.01,188.12,13626.0,148.7721,148.788,148.6614,148.7484,13626.0
2017-09-12 13:30:00,188.08,188.17,188.03,188.04,12183.0,148.7168,148.788,148.6773,148.6852,12183.0
2017-09-12 13:35:00,188.03,188.09,187.95,187.98,26891.0,148.6773,148.7247,148.614,148.6377,26891.0
2017-09-12 13:40:00,188.01,188.08,187.92,187.92,18391.0,148.6614,148.7168,148.5903,148.5903,18391.0
2017-09-12 13:45:00,187.9,188.03,187.83,187.99,17940.0,148.5745,148.6773,148.5191,148.6456,17940.0
2017-09-12 13:50:00,187.99,188.01,187.93,187.96,10489.0,148.6456,148.6614,148.5982,148.6219,10489.0
2017-09-12 13:55:00,187.96,188.01,187.85,187.88,26402.0,148.6219,148.6614,148.5349,148.5586,26402.0
2017-09-12 14:00:00,187.9,188.19,187.9,188.19,20966.0,148.5745,148.8038,148.5745,148.8038,20966.0
2017-09-12 14:05:00,188.13,188.34,188.1,188.34,31394.0,148.7563,148.9224,148.7326,148.9224,31394.0
2017-09-12 14:10:00,188.35,188.71,188.35,188.71,33509.0,148.9303,149.2149,148.9303,149.2149,33509.0
2017-09-12 14:15:00,188.73,188.73,188.56,188.58,38415.0,149.2307,149.2307,149.0963,149.1121,38415.0
2017-09-12 14:20:00,188.59,188.78,188.53,188.78,18923.0,149.12,149.2703,149.0726,149.2703,18923.0
2017-09-12 14:25:00,188.77,188.88,188.7,188.71,25766.0,149.2624,149.3494,149.207,149.2149,25766.0
2017-09-12 14:30:00,188.69,188.79,188.53,188.79,15991.0,149.1991,149.2782,149.0726,149.2782,15991.0
2017-09-12 14:35:00,188.78,188.86,188.68,188.77,20661.0,149.2703,149.3335,149.1912,149.2624,20661.0
2017-09-12 14:40:00,188.79,189.16,188.79,189.04,54735.0,149.2782,149.5708,149.2782,149.4759,54735.0
2017-09-12 14:45:00,189.03,189.41,188.95,189.35,38475.0,149.468,149.7684,149.4047,149.721,38475.0
2017-09-12 14:50:00,189.36,189.94,189.32,189.83,68784.0,149.7289,150.1875,149.6973,150.1005,68784.0
2017-09-12 14:55:00,189.85,189.85,189.53,189.78,31205.0,150.1163,150.1163,149.8633,150.061,31205.0
2017-09-12 15:00:00,189.79,189.93,189.75,189.78,47353.0,150.0689,150.1796,150.0373,150.061,47353.0
2017-09-12 15:05:00,189.78,190.31,189.69,190.31,74957.0,150.061,150.4801,149.9898,150.4801,74957.0
2017-09-12 15:10:00,190.25,190.29,189.95,190.05,63898.0,150.4326,150.4643,150.1954,150.2745,63898.0
2017-09-12 15:15:00,190.07,190.08,189.74,189.84,57913.0,150.2903,150.2982,150.0294,150.1084,57913.0
2017-09-12 15:20:00,189.87,190.0,189.86,189.96,34569.0,150.1322,150.235,150.1243,150.2033,34569.0
2017-09-12 15:25:00,189.97,190.28,189.93,190.08,49560.0,150.2112,150.4563,150.1796,150.2982,49560.0
2017-09-12 15:30:00,190.07,190.43,190.04,190.34,51262.0,150.2903,150.575,150.2666,150.5038,51262.0
2017-09-12 15:35:00,190.33,190.5,190.17,190.45,91744.0,150.4959,150.6303,150.3694,150.5908,91744.0
2017-09-12 15:40:00,190.43,190.5,190.3,190.36,67549.0,150.575,150.6303,150.4722,150.5196,67549.0
2017-09-12 15:45:00,190.36,190.68,190.31,190.31,128563.0,150.5196,150.7726,150.4801,150.4801,128563.0
2017-09-12 15:50:00,190.33,190.77,190.19,190.75,138642.0,150.4959,150.8438,150.3852,150.828,138642.0
2017-09-12 15:55:00,190.72,191.04,190.69,191.0,272139.0,150.8043,151.0573,150.7805,151.0257,272139.0
2017-09-13 09:30:00,189.92,190.9,189.58,190.68,133510.0,150.1717,150.9466,149.9029,150.7726,133510.0
2017-09-13 09:35:00,190.61,190.94,189.9,190.19,35784.0,150.7173,150.9782,150.1559,150.3852,35784.0
2017-09-13 09:40:00,190.19,190.32,189.66,189.68,39760.0,150.3852,150.488,149.9661,149.9819,39760.0
2017-09-13 09:45:00,189.65,189.76,188.91,189.32,58234.0,149.9582,150.0452,149.3731,149.6973,58234.0
2017-09-13 09:50:00,189.28,189.29,188.88,189.27,45219.0,149.6656,149.6735,149.3494,149.6577,45219.0
2017-09-13 09:55:00,189.27,189.43,189.12,189.15,38331.0,149.6577,149.7842,149.5391,149.5628,38331.0
2017-09-13 10:00:00,189.18,189.33,188.62,188.71,32626.0,149.5866,149.7052,149.1438,149.2149,32626.0
2017-09-13 10:05:00,188.67,188.95,188.67,188.9,28934.0,149.1833,149.4047,149.1833,149.3652,28934.0
2017-09-13 10:10:00,188.83,189.15,188.71,189.13,52603.0,149.3098,149.5628,149.2149,149.547,52603.0
2017-09-13 10:15:00,189.09,189.11,188.8,188.81,24393.0,149.5154,149.5312,149.2861,149.294,24393.0
2017-09-13 10:20:00,188.9,189.27,188.86,189.15,33258.0,149.3652,149.6577,149.3335,149.5628,33258.0
2017-09-13 10:25:00,189.14,189.3,189.0,189.04,23457.0,149.5549,149.6815,149.4442,149.4759,23457.0
2017-09-13 10:30:00,189.0,189.01,188.83,188.9,13657.0,149.4442,149.4521,149.3098,149.3652,13657.0
2017-09-13 10:35:00,188.87,188.9,188.64,188.77,23580.0,149.3414,149.3652,149.1596,149.2624,23580.0
2017-09-13 10:40:00,188.78,188.84,188.57,188.68,25798.0,149.2703,149.3177,149.1042,149.1912,25798.0
2017-09-13 10:45:00,188.64,188.68,188.35,188.38,29603.0,149.1596,149.1912,148.9303,148.954,29603.0
2017-09-13 10:50:00,188.44,188.51,188.18,188.22,16104.0,149.0014,149.0568,148.7959,148.8275,16104.0
2017-09-13 10:55:00,188.25,188.38,188.11,188.17,33057.0,148.8512,148.954,148.7405,148.788,33057.0
2017-09-13 11:00:00,188.2,188.46,188.1,188.46,19016.0,148.8117,149.0173,148.7326,149.0173,19016.0
2017-09-13 11:05:00,188.43,188.58,188.43,188.49,18213.0,148.9935,149.1121,148.9935,149.041,18213.0
2017-09-13 11:10:00,188.49,188.62,188.48,188.61,27859.0,149.041,149.1438,149.0331,149.1359,27859.0
2017-09-13 11:15:00,188.58,188.63,188.46,188.5,16248.0,149.1121,149.1517,149.0173,149.0489,16248.0
2017-09-13 11:20:00,188.49,188.63,188.49,188.53,10843.0,149.041,149.1517,149.041,149.0726,10843.0
2017-09-13 11:25:00,188.53,188.64,188.23,188.26,35871.0,149.0726,149.1596,148.8354,148.8591,35871.0
2017-09-13 11:30:00,188.25,188.41,188.16,188.39,16335.0,148.8512,148.9777,148.78,148.9619,16335.0
2017-09-13 11:35:00,188.36,188.36,188.2,188.23,20246.0,148.9382,148.9382,148.8117,148.8354,20246.0
2017-09-13 11:40:00,188.25,188.38,188.23,188.37,22793.0,148.8512,148.954,148.8354,148.9461,22793.0
2017-09-13 11:45:00,188.37,188.65,188.31,188.57,22886.0,148.9461,149.1675,148.8986,149.1042,22886.0
2017-09-13 11:50:00,188.58,188.67,188.49,188.51,29283.0,149.1121,149.1833,149.041,149.0568,29283.0
2017-09-13 11:55:00,188.54,188.78,188.54,188.74,24464.0,149.0805,149.2703,149.0805,149.2387,24464.0
2017-09-13 12:00:00,188.74,189.06,188.71,189.0,40336.0,149.2387,149.4917,149.2149,149.4442,40336.0
2017-09-13 12:05:00,188.99,189.0,188.61,188.62,23733.0,149.4363,149.4442,149.1359,149.1438,23733.0
2017-09-13 12:10:00,188.6,188.62,188.5,188.53,9366.0,149.128,149.1438,149.0489,149.0726,9366.0
2017-09-13 12:15:00,188.52,188.6,188.48,188.52,16643.0,149.0647,149.128,149.0331,149.0647,16643.0
2017-09-13 12:20:00,188.53,188.56,188.34,188.35,13622.0,149.0726,149.0963,148.9224,148.9303,13622.0
2017-09-13 12:25:00,188.34,188.35,188.17,188.23,11996.0,148.9224,148.9303,148.788,148.8354,11996.0
2017-09-13 12:30:00,188.25,188.26,188.19,188.24,18375.0,148.8512,148.8591,148.8038,148.8433,18375.0
2017-09-13 12:35:00,188.22,188.22,188.09,188.16,10738.0,148.8275,148.8275,148.7247,148.78,10738.0
2017-09-13 12:40:00,188.16,188.24,188.13,188.18,24655.0,148.78,148.8433,148.7563,148.7959,24655.0
2017-09-13 12:45:00,188.17,188.33,188.14,188.27,19870.0,148.788,148.9145,148.7642,148.867,19870.0
2017-09-13 12:50:00,188.29,188.34,188.19,188.2,39306.0,148.8828,148.9224,148.8038,148.8117,39306.0
2017-09-13 12:55:00,188.18,188.21,188.07,188.15,14171.0,148.7959,148.8196,148.7089,148.7721,14171.0
2017-09-13 13:00:00,188.18,188.2,187.84,187.9,30777.0,148.7959,148.8117,148.527,148.5745,30777.0
2017-09-13 13:05:00,187.9,188.02,187.89,188.01,7785.0,148.5745,148.6693,148.5666,148.6614,7785.0
2017-09-13 13:10:00,188.03,188.03,187.96,187.97,9972.0,148.6773,148.6773,148.6219,148.6298,9972.0
2017-09-13 13:15:00,187.96,188.06,187.93,188.06,33997.0,148.6219,148.701,148.5982,148.701,33997.0
2017-09-13 13:20:00,188.0,188.21,188.0,188.18,8792.0,148.6535,148.8196,148.6535,148.7959,8792.0
2017-09-13 13:25:00,188.17,188.17,187.98,188.08,26487.0,148.788,148.788,148.6377,148.7168,26487.0
2017-09-13 13:30:00,188.09,188.14,187.92,187.92,11164.0,148.7247,148.7642,148.5903,148.5903,11164.0
2017-09-13 13:35:00,187.93,188.0,187.88,187.98,10643.0,148.5982,148.6535,148.5586,148.6377,10643.0
2017-09-13 13:40:00,188.01,188.06,187.99,188.02,10228.0,148.6614,148.701,148.6456,148.6693,10228.0
2017-09-13 13:45:00,188.02,188.05,187.98,187.99,20834.0,148.6693,148.6931,148.6377,148.6456,20834.0
2017-09-13 13:50:00,187.99,188.03,187.97,187.98,7734.0,148.6456,148.6773,148.6298,148.6377,7734.0
2017-09-13 13:55:00,187.98,188.01,187.9,187.92,8922.0,148.6377,148.6614,148.5745,148.5903,8922.0
2017-09-13 14:00:00,187.9,187.92,187.82,187.84,13630.0,148.5745,148.5903,148.5112,148.527,13630.0
2017-09-13 14:05:00,187.84,187.85,187.77,187.8,11599.0,148.527,148.5349,148.4717,148.4954,11599.0
2017-09-13 14:10:00,187.81,187.84,187.73,187.78,13245.0,148.5033,148.527,148.44,148.4796,13245.0
2017-09-13 14:15:00,187.77,187.82,187.71,187.72,15873.0,148.4717,148.5112,148.4242,148.4321,15873.0
2017-09-13 14:20:00,187.71,187.8,187.71,187.75,12760.0,148.4242,148.4954,148.4242,148.4559,12760.0
2017-09-13 14:25:00,187.76,187.87,187.76,187.8,15685.0,148.4638,148.5507,148.4638,148.4954,15685.0
2017-09-13 14:30:00,187.78,188.07,187.77,188.04,26401.0,148.4796,148.7089,148.4717,148.6852,26401.0
2017-09-13 14:35:00,188.05,188.1,188.0,188.0,15441.0,148.6931,148.7326,148.6535,148.6535,15441.0
2017-09-13 14:40:00,187.99,188.13,187.98,188.11,9805.0,148.6456,148.7563,148.6377,148.7405,9805.0
2017-09-13 14:45:00,188.1,188.13,188.04,188.09,16257.0,148.7326,148.7563,148.6852,148.7247,16257.0
2017-09-13 14:50:00,188.12,188.26,188.07,188.25,11526.0,148.7484,148.8591,148.7089,148.8512,11526.0
2017-09-13 14:55:00,188.18,188.36,188.15,188.15,20585.0,148.7959,148.9382,148.7721,148.7721,20585.0
2017-09-13 15:00:00,188.14,188.17,188.0,188.04,24743.0,148.7642,148.788,148.6535,148.6852,24743.0
2017-09-13 15:05:00,188.05,188.19,188.05,188.13,25738.0,148.6931,148.8038,148.6931,148.7563,25738.0
2017-09-13 15:10:00,188.14,188.39,188.09,188.39,19344.0,148.7642,148.9619,148.7247,148.9619,19344.0
2017-09-13 15:15:00,188.39,188.67,188.35,188.67,29361.0,148.9619,149.1833,148.9303,149.1833,29361.0
2017-09-13 15:20:00,188.68,188.71,188.5,188.57,17333.0,149.1912,149.2149,149.0489,149.1042,17333.0
2017-09-13 15:25:00,188.55,188.64,188.52,188.62,10795.0,149.0884,149.1596,149.0647,149.1438,10795.0
2017-09-13 15:30:00,188.59,188.69,188.55,188.69,19586.0,149.12,149.1991,149.0884,149.1991,19586.0
2017-09-13 15:35:00,188.67,188.7,188.59,188.7,30194.0,149.1833,149.207,149.12,149.207,30194.0
2017-09-13 15:40:00,188.69,189.01,188.68,188.94,47472.0,149.1991,149.4521,149.1912,149.3968,47472.0
2017-09-13 15:45:00,188.94,189.01,188.87,188.87,57099.0,149.3968,149.4521,149.3414,149.3414,57099.0
2017-09-13 15:50:00,188.88,189.49,188.88,189.47,104759.0,149.3494,149.8317,149.3494,149.8159,104759.0
2017-09-13 15:55:00,189.5,189.81,189.47,189.69,194814.0,149.8396,150.0847,149.8159,149.9898,194814.0
2017-09-14 09:30:00,188.37,189.32,188.31,188.81,52920.0,148.9461,149.6973,148.8986,149.294,52920.0
2017-09-14 09:35:00,188.81,188.9,188.35,188.74,17983.0,149.294,149.3652,148.9303,149.2387,17983.0
2017-09-14 09:40:00,188.73,189.15,187.81,187.85,27583.0,149.2307,149.5628,148.5033,148.5349,27583.0
2017-09-14 09:45:00,187.95,188.75,187.95,188.46,16489.0,148.614,149.2466,148.614,149.0173,16489.0
2017-09-14 09:50:00,188.42,188.84,188.38,188.67,21870.0,148.9856,149.3177,148.954,149.1833,21870.0
2017-09-14 09:55:00,188.63,189.05,188.58,189.0,13670.0,149.1517,149.4838,149.1121,149.4442,13670.0
2017-09-14 10:00:00,189.01,189.01,188.58,188.65,19725.0,149.4521,149.4521,149.1121,149.1675,19725.0
2017-09-14 10:05:00,188.56,188.72,188.5,188.63,10700.0,149.0963,149.2228,149.0489,149.1517,10700.0
2017-09-14 10:10:00,188.63,188.88,188.41,188.73,27922.0,149.1517,149.3494,148.9777,149.2307,27922.0
2017-09-14 10:15:00,188.66,188.87,188.6,188.71,16455.0,149.1754,149.3414,149.128,149.2149,16455.0
2017-09-14 10:20:00,188.71,188.91,188.63,188.84,21312.0,149.2149,149.3731,149.1517,149.3177,21312.0
2017-09-14 10:25:00,188.85,188.91,188.56,188.6,17003.0,149.3256,149.3731,149.0963,149.128,17003.0
2017-09-14 10:30:00,188.61,188.95,188.45,188.95,20418.0,149.1359,149.4047,149.0093,149.4047,20418.0
2017-09-14 10:35:00,188.92,189.23,188.88,189.19,18402.0,149.381,149.6261,149.3494,149.5945,18402.0
2017-09-14 10:40:00,189.17,189.63,189.14,189.63,15578.0,149.5787,149.9424,149.5549,149.9424,15578.0
2017-09-14 10:45:00,189.63,189.74,189.34,189.44,27239.0,149.9424,150.0294,149.7131,149.7922,27239.0
2017-09-14 10:50:00,189.4,189.81,189.36,189.77,28386.0,149.7605,150.0847,149.7289,150.0531,28386.0
2017-09-14 10:55:00,189.8,189.8,189.5,189.65,12347.0,150.0768,150.0768,149.8396,149.9582,12347.0
2017-09-14 11:00:00,189.64,190.04,189.64,190.04,24822.0,149.9503,150.2666,149.9503,150.2666,24822.0
2017-09-14 11:05:00,190.04,190.24,189.85,190.17,19058.0,150.2666,150.4247,150.1163,150.3694,19058.0
2017-09-14 11:10:00,190.17,190.38,190.17,190.32,19638.0,150.3694,150.5354,150.3694,150.488,19638.0
2017-09-14 11:15:00,190.33,190.65,190.24,190.65,26256.0,150.4959,150.7489,150.4247,150.7489,26256.0
2017-09-14 11:20:00,190.66,191.03,190.63,190.99,46009.0,150.7568,151.0494,150.7331,151.0178,46009.0
2017-09-14 11:25:00,190.93,191.1,190.7,190.76,26407.0,150.9703,151.1047,150.7884,150.8359,26407.0
2017-09-14 11:30:00,190.71,191.08,190.71,190.88,25380.0,150.7964,151.0889,150.7964,150.9308,25380.0
2017-09-14 11:35:00,190.94,190.97,190.66,190.73,14884.0,150.9782,151.0019,150.7568,150.8122,14884.0
2017-09-14 11:40:00,190.71,191.07,190.7,190.9,21253.0,150.7964,151.081,150.7884,150.9466,21253.0
2017-09-14 11:45:00,190.92,191.1,190.73,190.95,28609.0,150.9624,151.1047,150.8122,150.9861,28609.0
2017-09-14 11:50:00,191.0,191.0,190.67,190.67,18689.0,151.0257,151.0257,150.7647,150.7647,18689.0
2017-09-14 11:55:00,190.71,190.8,190.6,190.69,10066.0,150.7964,150.8675,150.7094,150.7805,10066.0
2017-09-14 12:00:00,190.69,190.73,190.57,190.64,11396.0,150.7805,150.8122,150.6857,150.741,11396.0
2017-09-14 12:05:00,190.61,190.73,190.39,190.39,21002.0,150.7173,150.8122,150.5433,150.5433,21002.0
2017-09-14 12:10:00,190.43,190.45,190.27,190.35,12127.0,150.575,150.5908,150.4484,150.5117,12127.0
2017-09-14 12:15:00,190.3,190.5,190.26,190.33,11311.0,150.4722,150.6303,150.4405,150.4959,11311.0
2017-09-14 12:20:00,190.35,190.35,190.16,190.3,7938.0,150.5117,150.5117,150.3615,150.4722,7938.0
2017-09-14 12:25:00,190.35,190.35,190.19,190.23,6635.0,150.5117,150.5117,150.3852,150.4168,6635.0
2017-09-14 12:30:00,190.25,190.37,190.24,190.27,12142.0,150.4326,150.5275,150.4247,150.4484,12142.0
2017-09-14 12:35:00,190.23,190.23,189.93,189.99,20107.0,150.4168,150.4168,150.1796,150.227,20107.0
2017-09-14 12:40:00,189.96,190.13,189.95,190.13,15933.0,150.2033,150.3377,150.1954,150.3377,15933.0
2017-09-14 12:45:00,190.1,190.17,190.03,190.1,8004.0,150.314,150.3694,150.2587,150.314,8004.0
2017-09-14 12:50:00,190.06,190.08,189.95,190.04,11906.0,150.2824,150.2982,150.1954,150.2666,11906.0
2017-09-14 12:55:00,190.03,190.14,190.02,190.14,7230.0,150.2587,150.3456,150.2508,150.3456,7230.0
2017-09-14 13:00:00,190.12,190.12,189.97,190.11,14173.0,150.3298,150.3298,150.2112,150.3219,14173.0
2017-09-14 13:05:00,190.1,190.2,190.07,190.13,7641.0,150.314,150.3931,150.2903,150.3377,7641.0
2017-09-14 13:10:00,190.07,190.25,190.07,190.15,9865.0,150.2903,150.4326,150.2903,150.3536,9865.0
2017-09-14 13:15:00,190.14,190.19,190.1,190.15,8254.0,150.3456,150.3852,150.314,150.3536,8254.0
2017-09-14 13:20:00,190.13,190.15,190.05,190.11,5559.0,150.3377,150.3536,150.2745,150.3219,5559.0
2017-09-14 13:25:00,190.1,190.16,190.01,190.16,18075.0,150.314,150.3615,150.2429,150.3615,18075.0
2017-09-14 13:30:00,190.16,190.2,190.03,190.06,7114.0,150.3615,150.3931,150.2587,150.2824,7114.0
2017-09-14 13:35:00,190.07,190.07,189.84,189.93,9936.0,150.2903,150.2903,150.1084,150.1796,9936.0
2017-09-14 13:40:00,189.92,190.02,189.86,189.88,6692.0,150.1717,150.2508,150.1243,150.1401,6692.0
2017-09-14 13:45:00,189.82,189.87,189.67,189.84,19644.0,150.0926,150.1322,149.974,150.1084,19644.0
2017-09-14 13:50:00,189.76,189.85,189.66,189.71,14195.0,150.0452,150.1163,149.9661,150.0056,14195.0
2017-09-14 13:55:00,189.7,189.74,189.36,189.44,22615.0,149.9977,150.0294,149.7289,149.7922,22615.0
2017-09-14 14:00:00,189.43,189.59,189.28,189.56,24084.0,149.7842,149.9108,149.6656,149.887,24084.0
2017-09-14 14:05:00,189.57,189.81,189.55,189.65,11771.0,149.8949,150.0847,149.8791,149.9582,11771.0
2017-09-14 14:10:00,189.65,189.83,189.61,189.73,5391.0,149.9582,150.1005,149.9266,150.0215,5391.0
2017-09-14 14:15:00,189.75,189.88,189.59,189.64,7946.0,150.0373,150.1401,149.9108,149.9503,7946.0
2017-09-14 14:20:00,189.68,189.78,189.57,189.68,7971.0,149.9819,150.061,149.8949,149.9819,7971.0
2017-09-14 14:25:00,189.67,189.8,189.56,189.66,8921.0,149.974,150.0768,149.887,149.9661,8921.0
2017-09-14 14:30:00,189.63,189.84,189.61,189.84,8228.0,149.9424,150.1084,149.9266,150.1084,8228.0
2017-09-14 14:35:00,189.8,189.83,189.67,189.78,11114.0,150.0768,150.1005,149.974,150.061,11114.0
2017-09-14 14:40:00,189.77,190.0,189.73,189.92,8594.0,150.0531,150.235,150.0215,150.1717,8594.0
2017-09-14 14:45:00,189.93,190.16,189.89,189.89,17603.0,150.1796,150.3615,150.148,150.148,17603.0
2017-09-14 14:50:00,189.91,189.93,189.75,189.84,12402.0,150.1638,150.1796,150.0373,150.1084,12402.0
2017-09-14 14:55:00,189.85,189.88,189.68,189.8,14925.0,150.1163,150.1401,149.9819,150.0768,14925.0
2017-09-14 15:00:00,189.75,189.81,189.67,189.76,8080.0,150.0373,150.0847,149.974,150.0452,8080.0
2017-09-14 15:05:00,189.79,189.86,189.69,189.72,8556.0,150.0689,150.1243,149.9898,150.0136,8556.0
2017-09-14 15:10:00,189.74,189.77,189.57,189.66,10079.0,150.0294,150.0531,149.8949,149.9661,10079.0
2017-09-14 15:15:00,189.68,189.69,189.37,189.41,13644.0,149.9819,149.9898,149.7368,149.7684,13644.0
2017-09-14 15:20:00,189.4,189.49,189.22,189.47,20807.0,149.7605,149.8317,149.6182,149.8159,20807.0
2017-09-14 15:25:00,189.45,189.61,189.38,189.6,13364.0,149.8001,149.9266,149.7447,149.9187,13364.0
2017-09-14 15:30:00,189.57,189.69,189.55,189.63,22505.0,149.8949,149.9898,149.8791,149.9424,22505.0
2017-09-14 15:35:00,189.63,189.93,189.59,189.85,28317.0,149.9424,150.1796,149.9108,150.1163,28317.0
2017-09-14 15:40:00,189.81,189.83,189.46,189.47,20028.0,150.0847,150.1005,149.808,149.8159,20028.0
2017-09-14 15:45:00,189.44,189.54,189.36,189.53,24980.0,149.7922,149.8712,149.7289,149.8633,24980.0
2017-09-14 15:50:00,189.53,189.61,189.27,189.44,35839.0,149.8633,149.9266,149.6577,149.7922,35839.0
2017-09-14 15:55:00,189.44,189.56,189.32,189.43,104670.0,149.7922,149.887,149.6973,149.7842,104670.0
2017-09-15 09:30:00,189.66,189.66,187.96,188.48,1180137.0,149.9661,149.9661,148.6219,149.0331,1180137.0
2017-09-15 09:35:00,188.47,188.72,187.43,187.56,46021.0,149.0252,149.2228,148.2028,148.3056,46021.0
2017-09-15 09:40:00,187.69,188.19,187.58,187.59,36333.0,148.4084,148.8038,148.3214,148.3293,36333.0
2017-09-15 09:45:00,187.53,187.67,187.27,187.56,34135.0,148.2819,148.3926,148.0763,148.3056,34135.0
2017-09-15 09:50:00,187.49,188.0,187.26,188.0,17713.0,148.2503,148.6535,148.0684,148.6535,17713.0
2017-09-15 09:55:00,187.97,188.01,187.69,187.74,17804.0,148.6298,148.6614,148.4084,148.4479,17804.0
2017-09-15 10:00:00,187.66,188.01,187.55,187.99,13799.0,148.3847,148.6614,148.2977,148.6456,13799.0
2017-09-15 10:05:00,188.03,188.22,187.65,188.0,37993.0,148.6773,148.8275,148.3768,148.6535,37993.0
2017-09-15 10:10:00,188.01,188.1,187.88,187.96,22625.0,148.6614,148.7326,148.5586,148.6219,22625.0
2017-09-15 10:15:00,187.99,188.44,187.95,188.44,26051.0,148.6456,149.0014,148.614,149.0014,26051.0
2017-09-15 10:20:00,188.46,188.5,188.13,188.25,9928.0,149.0173,149.0489,148.7563,148.8512,9928.0
2017-09-15 10:25:00,188.25,188.69,188.21,188.61,24249.0,148.8512,149.1991,148.8196,149.1359,24249.0
2017-09-15 10:30:00,188.64,188.74,188.34,188.67,15746.0,149.1596,149.2387,148.9224,149.1833,15746.0
2017-09-15 10:35:00,188.68,189.23,188.57,189.23,23594.0,149.1912,149.6261,149.1042,149.6261,23594.0
2017-09-15 10:40:00,189.24,189.24,188.69,188.92,24021.0,149.634,149.634,149.1991,149.381,24021.0
2017-09-15 10:45:00,188.94,189.27,188.92,189.02,29904.0,149.3968,149.6577,149.381,149.4601,29904.0
2017-09-15 10:50:00,188.98,188.98,188.46,188.79,54522.0,149.4284,149.4284,149.0173,149.2782,54522.0
2017-09-15 10:55:00,188.81,188.81,188.35,188.35,26306.0,149.294,149.294,148.9303,148.9303,26306.0
2017-09-15 11:00:00,188.36,188.49,188.21,188.42,14189.0,148.9382,149.041,148.8196,148.9856,14189.0
2017-09-15 11:05:00,188.46,188.62,188.29,188.3,15607.0,149.0173,149.1438,148.8828,148.8907,15607.0
2017-09-15 11:10:00,188.28,188.29,187.78,187.81,30688.0,148.8749,148.8828,148.4796,148.5033,30688.0
2017-09-15 11:15:00,187.81,187.89,187.43,187.46,22779.0,148.5033,148.5666,148.2028,148.2265,22779.0
2017-09-15 11:20:00,187.43,187.53,187.27,187.4,38394.0,148.2028,148.2819,148.0763,148.1791,38394.0
2017-09-15 11:25:00,187.4,187.43,186.81,186.81,41529.0,148.1791,148.2028,147.7126,147.7126,41529.0
2017-09-15 11:30:00,186.8,187.11,186.71,186.76,27781.0,147.7047,147.9498,147.6335,147.673,27781.0
2017-09-15 11:35:00,186.71,186.92,186.61,186.75,25122.0,147.6335,147.7996,147.5544,147.6651,25122.0
2017-09-15 11:40:00,186.69,186.88,186.31,186.44,34607.0,147.6177,147.7679,147.3172,147.42,34607.0
2017-09-15 11:45:00,186.51,187.0,186.36,187.0,28353.0,147.4754,147.8628,147.3568,147.8628,28353.0
2017-09-15 11:50:00,186.99,187.15,186.84,187.08,21476.0,147.8549,147.9814,147.7363,147.9261,21476.0
2017-09-15 11:55:00,187.01,187.07,186.82,186.84,10394.0,147.8707,147.9182,147.7205,147.7363,10394.0
2017-09-15 12:00:00,186.89,187.08,186.88,187.04,11822.0,147.7758,147.9261,147.7679,147.8944,11822.0
2017-09-15 12:05:00,186.96,187.03,186.83,186.92,8354.0,147.8312,147.8865,147.7284,147.7996,8354.0
2017-09-15 12:10:00,186.88,186.89,186.58,186.62,15527.0,147.7679,147.7758,147.5307,147.5623,15527.0
2017-09-15 12:15:00,186.61,186.83,186.61,186.81,9830.0,147.5544,147.7284,147.5544,147.7126,9830.0
2017-09-15 12:20:00,186.84,186.88,186.63,186.66,11527.0,147.7363,147.7679,147.5703,147.594,11527.0
2017-09-15 12:25:00,186.66,186.9,186.66,186.8,9430.0,147.594,147.7837,147.594,147.7047,9430.0
2017-09-15 12:30:00,186.77,186.78,186.6,186.77,10999.0,147.681,147.6889,147.5465,147.681,10999.0
2017-09-15 12:35:00,186.76,186.85,186.72,186.78,15724.0,147.673,147.7442,147.6414,147.6889,15724.0
2017-09-15 12:40:00,186.78,186.79,186.7,186.76,8683.0,147.6889,147.6968,147.6256,147.673,8683.0
2017-09-15 12:45:00,186.76,186.83,186.73,186.78,6611.0,147.673,147.7284,147.6493,147.6889,6611.0
2017-09-15 12:50:00,186.76,186.87,186.67,186.86,11443.0,147.673,147.76,147.6019,147.7521,11443.0
2017-09-15 12:55:00,186.86,186.89,186.63,186.63,11886.0,147.7521,147.7758,147.5703,147.5703,11886.0
2017-09-15 13:00:00,186.62,186.86,186.62,186.85,7127.0,147.5623,147.7521,147.5623,147.7442,7127.0
2017-09-15 13:05:00,186.85,186.91,186.82,186.91,6938.0,147.7442,147.7917,147.7205,147.7917,6938.0
2017-09-15 13:10:00,186.91,187.02,186.88,186.98,7124.0,147.7917,147.8786,147.7679,147.847,7124.0
2017-09-15 13:15:00,186.98,187.08,186.98,187.04,22762.0,147.847,147.9261,147.847,147.8944,22762.0
2017-09-15 13:20:00,187.03,187.13,186.99,186.99,11595.0,147.8865,147.9656,147.8549,147.8549,11595.0
2017-09-15 13:25:00,187.0,187.27,186.99,187.27,11746.0,147.8628,148.0763,147.8549,148.0763,11746.0
2017-09-15 13:30:00,187.28,187.34,187.16,187.21,10972.0,148.0842,148.1317,147.9893,148.0289,10972.0
2017-09-15 13:35:00,187.2,187.29,187.09,187.11,9792.0,148.021,148.0921,147.934,147.9498,9792.0
2017-09-15 13:40:00,187.14,187.14,186.81,186.87,11170.0,147.9735,147.9735,147.7126,147.76,11170.0
2017-09-15 13:45:00,186.88,186.98,186.83,186.87,7287.0,147.7679,147.847,147.7284,147.76,7287.0
2017-09-15 13:50:00,186.77,186.87,186.74,186.81,6903.0,147.681,147.76,147.6572,147.7126,6903.0
2017-09-15 13:55:00,186.81,186.82,186.61,186.66,16496.0,147.7126,147.7205,147.5544,147.594,16496.0
2017-09-15 14:00:00,186.67,186.93,186.66,186.84,12321.0,147.6019,147.8075,147.594,147.7363,12321.0
2017-09-15 14:05:00,186.86,186.87,186.74,186.81,7830.0,147.7521,147.76,147.6572,147.7126,7830.0
2017-09-15 14:10:00,186.84,186.95,186.7,186.71,20172.0,147.7363,147.8233,147.6256,147.6335,20172.0
2017-09-15 14:15:00,186.71,186.9,186.7,186.79,13637.0,147.6335,147.7837,147.6256,147.6968,13637.0
2017-09-15 14:20:00,186.78,186.84,186.75,186.82,8792.0,147.6889,147.7363,147.6651,147.7205,8792.0
2017-09-15 14:25:00,186.86,186.87,186.7,186.76,14045.0,147.7521,147.76,147.6256,147.673,14045.0
2017-09-15 14:30:00,186.81,186.85,186.72,186.82,8399.0,147.7126,147.7442,147.6414,147.7205,8399.0
2017-09-15 14:35:00,186.85,186.91,186.79,186.84,18406.0,147.7442,147.7917,147.6968,147.7363,18406.0
2017-09-15 14:40:00,186.83,187.06,186.83,187.01,28456.0,147.7284,147.9103,147.7284,147.8707,28456.0
2017-09-15 14:45:00,187.01,187.19,187.01,187.15,14205.0,147.8707,148.0131,147.8707,147.9814,14205.0
2017-09-15 14:50:00,187.12,187.13,186.97,187.03,8592.0,147.9577,147.9656,147.8391,147.8865,8592.0
2017-09-15 14:55:00,187.08,187.28,187.06,187.2,20659.0,147.9261,148.0842,147.9103,148.021,20659.0
2017-09-15 15:00:00,187.26,187.29,187.19,187.27,10199.0,148.0684,148.0921,148.0131,148.0763,10199.0
2017-09-15 15:05:00,187.25,187.48,187.21,187.43,15179.0,148.0605,148.2424,148.0289,148.2028,15179.0
2017-09-15 15:10:00,187.45,187.65,187.41,187.63,22528.0,148.2186,148.3768,148.187,148.361,22528.0
2017-09-15 15:15:00,187.63,187.65,187.44,187.44,22149.0,148.361,148.3768,148.2107,148.2107,22149.0
2017-09-15 15:20:00,187.48,187.81,187.46,187.8,35609.0,148.2424,148.5033,148.2265,148.4954,35609.0
2017-09-15 15:25:00,187.82,187.87,187.51,187.76,25576.0,148.5112,148.5507,148.2661,148.4638,25576.0
2017-09-15 15:30:00,187.73,188.03,187.64,187.99,23225.0,148.44,148.6773,148.3689,148.6456,23225.0
2017-09-15 15:35:00,187.95,187.95,187.75,187.75,25906.0,148.614,148.614,148.4559,148.4559,25906.0
2017-09-15 15:40:00,187.74,187.74,187.54,187.58,33986.0,148.4479,148.4479,148.2898,148.3214,33986.0
2017-09-15 15:45:00,187.58,187.62,187.05,187.12,73991.0,148.3214,148.3531,147.9024,147.9577,73991.0
2017-09-15 15:50:00,187.2,187.66,187.16,187.65,163020.0,148.021,148.3847,147.9893,148.3768,163020.0
2017-09-15 15:55:00,187.62,187.66,187.15,187.34,219802.0,148.3531,148.3847,147.9814,148.1317,219802.0
2017-09-18 09:30:00,187.79,187.79,186.12,186.31,66330.0,148.4875,148.4875,147.167,147.3172,66330.0
2017-09-18 09:35:00,186.43,187.13,186.37,186.89,29708.0,147.4121,147.9656,147.3647,147.7758,29708.0
2017-09-18 09:40:00,187.0,187.27,186.59,186.68,27431.0,147.8628,148.0763,147.5386,147.6098,27431.0
2017-09-18 09:45:00,186.61,187.3,186.4,187.14,22199.0,147.5544,148.1,147.3884,147.9735,22199.0
2017-09-18 09:50:00,187.2,187.2,186.7,186.83,15676.0,148.021,148.021,147.6256,147.7284,15676.0
2017-09-18 09:55:00,186.76,186.76,186.34,186.46,26243.0,147.673,147.673,147.341,147.4358,26243.0
2017-09-18 10:00:00,186.45,186.95,186.37,186.73,20853.0,147.4279,147.8233,147.3647,147.6493,20853.0
2017-09-18 10:05:00,186.79,187.2,186.79,187.15,18687.0,147.6968,148.021,147.6968,147.9814,18687.0
2017-09-18 10:10:00,187.12,187.19,186.89,187.06,17680.0,147.9577,148.0131,147.7758,147.9103,17680.0
2017-09-18 10:15:00,187.07,187.2,187.02,187.19,13082.0,147.9182,148.021,147.8786,148.0131,13082.0
2017-09-18 10:20:00,187.11,187.42,186.96,187.31,18820.0,147.9498,148.1949,147.8312,148.1079,18820.0
2017-09-18 10:25:00,187.33,187.9,187.33,187.81,14156.0,148.1238,148.5745,148.1238,148.5033,14156.0
2017-09-18 10:30:00,187.81,188.14,187.8,188.0,23622.0,148.5033,148.7642,148.4954,148.6535,23622.0
2017-09-18 10:35:00,188.01,188.05,187.75,187.79,15473.0,148.6614,148.6931,148.4559,148.4875,15473.0
2017-09-18 10:40:00,187.87,187.9,187.69,187.88,13724.0,148.5507,148.5745,148.4084,148.5586,13724.0
2017-09-18 10:45:00,187.87,188.17,187.86,188.02,11086.0,148.5507,148.788,148.5428,148.6693,11086.0
2017-09-18 10:50:00,188.02,188.25,187.96,188.19,10845.0,148.6693,148.8512,148.6219,148.8038,10845.0
2017-09-18 10:55:00,188.26,188.46,188.22,188.23,20383.0,148.8591,149.0173,148.8275,148.8354,20383.0
2017-09-18 11:00:00,188.26,188.37,188.22,188.35,17572.0,148.8591,148.9461,148.8275,148.9303,17572.0
2017-09-18 11:05:00,188.33,188.56,188.32,188.39,12199.0,148.9145,149.0963,148.9066,148.9619,12199.0
2017-09-18 11:10:00,188.36,188.51,188.3,188.41,7458.0,148.9382,149.0568,148.8907,148.9777,7458.0
2017-09-18 11:15:00,188.49,188.5,188.35,188.46,13039.0,149.041,149.0489,148.9303,149.0173,13039.0
2017-09-18 11:20:00,188.49,188.49,188.2,188.42,13651.0,149.041,149.041,148.8117,148.9856,13651.0
2017-09-18 11:25:00,188.38,188.41,188.14,188.31,22556.0,148.954,148.9777,148.7642,148.8986,22556.0
2017-09-18 11:30:00,188.3,188.3,187.99,188.02,12486.0,148.8907,148.8907,148.6456,148.6693,12486.0
2017-09-18 11:35:00,188.02,188.08,187.93,187.94,10155.0,148.6693,148.7168,148.5982,148.6061,10155.0
2017-09-18 11:40:00,187.96,188.07,187.89,187.91,9116.0,148.6219,148.7089,148.5666,148.5824,9116.0
2017-09-18 11:45:00,187.91,187.99,187.7,187.7,11513.0,148.5824,148.6456,148.4163,148.4163,11513.0
2017-09-18 11:50:00,187.68,187.75,187.55,187.57,10800.0,148.4005,148.4559,148.2977,148.3135,10800.0
2017-09-18 11:55:00,187.59,187.7,187.5,187.69,7799.0,148.3293,148.4163,148.2582,148.4084,7799.0
2017-09-18 12:00:00,187.69,187.81,187.59,187.61,9866.0,148.4084,148.5033,148.3293,148.3452,9866.0
2017-09-18 12:05:00,187.56,187.59,187.38,187.44,10068.0,148.3056,148.3293,148.1633,148.2107,10068.0
2017-09-18 12:10:00,187.49,187.66,187.46,187.61,10868.0,148.2503,148.3847,148.2265,148.3452,10868.0
2017-09-18 12:15:00,187.67,187.72,187.49,187.6,10328.0,148.3926,148.4321,148.2503,148.3372,10328.0
2017-09-18 12:20:00,187.61,187.64,187.51,187.63,6704.0,148.3452,148.3689,148.2661,148.361,6704.0
2017-09-18 12:25:00,187.66,187.69,187.54,187.54,7755.0,148.3847,148.4084,148.2898,148.2898,7755.0
2017-09-18 12:30:00,187.59,187.61,187.51,187.6,7265.0,148.3293,148.3452,148.2661,148.3372,7265.0
2017-09-18 12:35:00,187.61,187.62,187.53,187.54,5752.0,148.3452,148.3531,148.2819,148.2898,5752.0
2017-09-18 12:40:00,187.55,187.57,187.44,187.51,13405.0,148.2977,148.3135,148.2107,148.2661,13405.0
2017-09-18 12:45:00,187.46,187.69,187.36,187.69,13225.0,148.2265,148.4084,148.1475,148.4084,13225.0
2017-09-18 12:50:00,187.65,187.65,187.48,187.54,15725.0,148.3768,148.3768,148.2424,148.2898,15725.0
2017-09-18 12:55:00,187.54,187.56,187.47,187.53,8126.0,148.2898,148.3056,148.2345,148.2819,8126.0
2017-09-18 13:00:00,187.53,187.53,187.3,187.31,7705.0,148.2819,148.2819,148.1,148.1079,7705.0
2017-09-18 13:05:00,187.3,187.31,187.19,187.21,13815.0,148.1,148.1079,148.0131,148.0289,13815.0
2017-09-18 13:10:00,187.25,187.35,187.17,187.3,14059.0,148.0605,148.1396,147.9972,148.1,14059.0
2017-09-18 13:15:00,187.28,187.33,187.25,187.29,8181.0,148.0842,148.1238,148.0605,148.0921,8181.0
2017-09-18 13:20:00,187.29,187.32,187.21,187.21,10993.0,148.0921,148.1158,148.0289,148.0289,10993.0
2017-09-18 13:25:00,187.19,187.22,187.06,187.21,12985.0,148.0131,148.0368,147.9103,148.0289,12985.0
2017-09-18 13:30:00,187.22,187.27,187.12,187.21,27851.0,148.0368,148.0763,147.9577,148.0289,27851.0
2017-09-18 13:35:00,187.22,187.25,187.1,187.1,11505.0,148.0368,148.0605,147.9419,147.9419,11505.0
2017-09-18 13:40:00,187.15,187.21,187.06,187.06,35020.0,147.9814,148.0289,147.9103,147.9103,35020.0
2017-09-18 13:45:00,187.06,187.17,187.06,187.11,19846.0,147.9103,147.9972,147.9103,147.9498,19846.0
2017-09-18 13:50:00,187.12,187.14,187.02,187.03,14957.0,147.9577,147.9735,147.8786,147.8865,14957.0
2017-09-18 13:55:00,187.01,187.03,186.74,186.78,30044.0,147.8707,147.8865,147.6572,147.6889,30044.0
2017-09-18 14:00:00,186.78,186.79,186.6,186.62,23998.0,147.6889,147.6968,147.5465,147.5623,23998.0
2017-09-18 14:05:00,186.62,186.75,186.6,186.69,24157.0,147.5623,147.6651,147.5465,147.6177,24157.0
2017-09-18 14:10:00,186.7,186.74,186.51,186.51,11767.0,147.6256,147.6572,147.4754,147.4754,11767.0
2017-09-18 14:15:00,186.51,186.59,186.25,186.28,16884.0,147.4754,147.5386,147.2698,147.2935,16884.0
2017-09-18 14:20:00,186.27,186.65,186.2,186.56,27340.0,147.2856,147.5861,147.2303,147.5149,27340.0
2017-09-18 14:25:00,186.54,186.6,186.41,186.44,9746.0,147.4991,147.5465,147.3963,147.42,9746.0
2017-09-18 14:30:00,186.47,186.62,186.44,186.54,19434.0,147.4437,147.5623,147.42,147.4991,19434.0
2017-09-18 14:35:00,186.53,186.53,186.22,186.38,19640.0,147.4912,147.4912,147.2461,147.3726,19640.0
2017-09-18 14:40:00,186.43,186.52,186.3,186.3,20120.0,147.4121,147.4833,147.3093,147.3093,20120.0
2017-09-18 14:45:00,186.31,186.42,186.26,186.34,24874.0,147.3172,147.4042,147.2777,147.341,24874.0
2017-09-18 14:50:00,186.33,186.41,186.33,186.38,25045.0,147.333,147.3963,147.333,147.3726,25045.0
2017-09-18 14:55:00,186.35,186.43,186.31,186.38,18084.0,147.3489,147.4121,147.3172,147.3726,18084.0
2017-09-18 15:00:00,186.38,186.43,186.28,186.36,26542.0,147.3726,147.4121,147.2935,147.3568,26542.0
2017-09-18 15:05:00,186.36,186.4,186.25,186.25,21342.0,147.3568,147.3884,147.2698,147.2698,21342.0
2017-09-18 15:10:00,186.26,186.3,186.14,186.19,13810.0,147.2777,147.3093,147.1828,147.2223,13810.0
2017-09-18 15:15:00,186.2,186.31,186.18,186.23,26914.0,147.2303,147.3172,147.2144,147.254,26914.0
2017-09-18 15:20:00,186.26,186.31,186.2,186.28,23705.0,147.2777,147.3172,147.2303,147.2935,23705.0
2017-09-18 15:25:00,186.31,186.42,186.28,186.3,19880.0,147.3172,147.4042,147.2935,147.3093,19880.0
2017-09-18 15:30:00,186.32,186.43,186.25,186.4,26542.0,147.3251,147.4121,147.2698,147.3884,26542.0
2017-09-18 15:35:00,186.41,186.59,186.4,186.55,22988.0,147.3963,147.5386,147.3884,147.507,22988.0
2017-09-18 15:40:00,186.55,186.61,186.48,186.55,41686.0,147.507,147.5544,147.4516,147.507,41686.0
2017-09-18 15:45:00,186.55,186.65,186.44,186.65,44613.0,147.507,147.5861,147.42,147.5861,44613.0
2017-09-18 15:50:00,186.65,186.68,186.46,186.48,57505.0,147.5861,147.6098,147.4358,147.4516,57505.0
2017-09-18 15:55:00,186.5,186.64,186.4,186.46,86324.0,147.4675,147.5782,147.3884,147.4358,86324.0
2017-09-19 09:30:00,186.81,187.44,186.65,186.97,56588.0,147.7126,148.2107,147.5861,147.8391,56588.0
2017-09-19 09:35:00,186.99,187.06,186.52,186.58,19020.0,147.8549,147.9103,147.4833,147.5307,19020.0
2017-09-19 09:40:00,186.55,186.64,186.28,186.56,28375.0,147.507,147.5782,147.2935,147.5149,28375.0
2017-09-19 09:45:00,186.58,186.97,186.57,186.75,16041.0,147.5307,147.8391,147.5228,147.6651,16041.0
2017-09-19 09:50:00,186.79,186.82,186.39,186.61,19074.0,147.6968,147.7205,147.3805,147.5544,19074.0
2017-09-19 09:55:00,186.68,186.76,186.39,186.47,26196.0,147.6098,147.673,147.3805,147.4437,26196.0
2017-09-19 10:00:00,186.47,186.65,186.36,186.65,14282.0,147.4437,147.5861,147.3568,147.5861,14282.0
2017-09-19 10:05:00,186.57,186.65,186.17,186.23,22761.0,147.5228,147.5861,147.2065,147.254,22761.0
2017-09-19 10:10:00,186.2,186.4,186.2,186.38,14222.0,147.2303,147.3884,147.2303,147.3726,14222.0
2017-09-19 10:15:00,186.39,186.5,186.29,186.46,22118.0,147.3805,147.4675,147.3014,147.4358,22118.0
2017-09-19 10:20:00,186.43,186.45,186.18,186.27,16265.0,147.4121,147.4279,147.2144,147.2856,16265.0
2017-09-19 10:25:00,186.31,186.54,186.24,186.53,18422.0,147.3172,147.4991,147.2619,147.4912,18422.0
2017-09-19 10:30:00,186.51,186.61,186.34,186.39,11811.0,147.4754,147.5544,147.341,147.3805,11811.0
2017-09-19 10:35:00,186.4,186.82,186.4,186.76,21910.0,147.3884,147.7205,147.3884,147.673,21910.0
2017-09-19 10:40:00,186.75,186.75,186.54,186.54,7938.0,147.6651,147.6651,147.4991,147.4991,7938.0
2017-09-19 10:45:00,186.56,186.61,186.46,186.49,16120.0,147.5149,147.5544,147.4358,147.4596,16120.0
2017-09-19 10:50:00,186.5,186.5,186.36,186.47,13602.0,147.4675,147.4675,147.3568,147.4437,13602.0
2017-09-19 10:55:00,186.42,186.49,186.41,186.43,15978.0,147.4042,147.4596,147.3963,147.4121,15978.0
2017-09-19 11:00:00,186.46,186.46,186.0,186.09,34802.0,147.4358,147.4358,147.0721,147.1433,34802.0
2017-09-19 11:05:00,186.06,186.35,186.06,186.19,28559.0,147.1196,147.3489,147.1196,147.2223,28559.0
2017-09-19 11:10:00,186.19,186.34,186.18,186.29,15398.0,147.2223,147.341,147.2144,147.3014,15398.0
2017-09-19 11:15:00,186.29,186.29,186.1,186.18,17969.0,147.3014,147.3014,147.1512,147.2144,17969.0
2017-09-19 11:20:00,186.14,186.31,186.05,186.11,14572.0,147.1828,147.3172,147.1116,147.1591,14572.0
2017-09-19 11:25:00,186.11,186.14,186.01,186.12,12681.0,147.1591,147.1828,147.08,147.167,12681.0
2017-09-19 11:30:00,186.17,186.37,186.16,186.32,14859.0,147.2065,147.3647,147.1986,147.3251,14859.0
2017-09-19 11:35:00,186.32,186.32,186.17,186.27,10517.0,147.3251,147.3251,147.2065,147.2856,10517.0
2017-09-19 11:40:00,186.3,186.3,186.19,186.25,12482.0,147.3093,147.3093,147.2223,147.2698,12482.0
2017-09-19 11:45:00,186.26,186.28,186.22,186.25,12542.0,147.2777,147.2935,147.2461,147.2698,12542.0
2017-09-19 11:50:00,186.23,186.27,186.19,186.2,9070.0,147.254,147.2856,147.2223,147.2303,9070.0
2017-09-19 11:55:00,186.18,186.2,186.15,186.18,11918.0,147.2144,147.2303,147.1907,147.2144,11918.0
2017-09-19 12:00:00,186.19,186.61,186.17,186.48,21541.0,147.2223,147.5544,147.2065,147.4516,21541.0
2017-09-19 12:05:00,186.49,186.72,186.48,186.72,9596.0,147.4596,147.6414,147.4516,147.6414,9596.0
2017-09-19 12:10:00,186.78,186.82,186.48,186.49,11681.0,147.6889,147.7205,147.4516,147.4596,11681.0
2017-09-19 12:15:00,186.52,186.53,186.42,186.43,6005.0,147.4833,147.4912,147.4042,147.4121,6005.0
2017-09-19 12:20:00,186.44,186.44,186.19,186.4,24293.0,147.42,147.42,147.2223,147.3884,24293.0
2017-09-19 12:25:00,186.35,186.35,186.17,186.17,14189.0,147.3489,147.3489,147.2065,147.2065,14189.0
2017-09-19 12:30:00,186.22,186.29,186.17,186.22,7724.0,147.2461,147.3014,147.2065,147.2461,7724.0
2017-09-19 12:35:00,186.15,186.25,186.15,186.23,5798.0,147.1907,147.2698,147.1907,147.254,5798.0
2017-09-19 12:40:00,186.27,186.27,186.17,186.23,10447.0,147.2856,147.2856,147.2065,147.254,10447.0
2017-09-19 12:45:00,186.23,186.27,186.2,186.22,9910.0,147.254,147.2856,147.2303,147.2461,9910.0
2017-09-19 12:50:00,186.21,186.21,185.88,185.88,75876.0,147.2382,147.2382,146.9772,146.9772,75876.0
2017-09-19 12:55:00,185.89,186.1,185.89,186.04,13488.0,146.9851,147.1512,146.9851,147.1037,13488.0
2017-09-19 13:00:00,185.99,185.99,185.81,185.83,10245.0,147.0642,147.0642,146.9219,146.9377,10245.0
2017-09-19 13:05:00,185.83,186.05,185.82,186.0,13988.0,146.9377,147.1116,146.9298,147.0721,13988.0
2017-09-19 13:10:00,186.0,186.13,186.0,186.06,6495.0,147.0721,147.1749,147.0721,147.1196,6495.0
2017-09-19 13:15:00,186.07,186.07,185.93,185.96,8633.0,147.1275,147.1275,147.0168,147.0405,8633.0
2017-09-19 13:20:00,186.0,186.0,185.85,185.95,11191.0,147.0721,147.0721,146.9535,147.0326,11191.0
2017-09-19 13:25:00,185.94,186.12,185.9,186.1,11289.0,147.0247,147.167,146.993,147.1512,11289.0
2017-09-19 13:30:00,186.15,186.27,186.13,186.14,9498.0,147.1907,147.2856,147.1749,147.1828,9498.0
2017-09-19 13:35:00,186.1,186.23,186.1,186.2,5350.0,147.1512,147.254,147.1512,147.2303,5350.0
2017-09-19 13:40:00,186.19,186.25,186.16,186.19,11023.0,147.2223,147.2698,147.1986,147.2223,11023.0
2017-09-19 13:45:00,186.18,186.19,186.03,186.03,7831.0,147.2144,147.2223,147.0958,147.0958,7831.0
2017-09-19 13:50:00,186.01,186.13,186.01,186.13,7525.0,147.08,147.1749,147.08,147.1749,7525.0
2017-09-19 13:55:00,186.18,186.2,186.05,186.09,6007.0,147.2144,147.2303,147.1116,147.1433,6007.0
2017-09-19 14:00:00,186.09,186.18,186.09,186.16,8472.0,147.1433,147.2144,147.1433,147.1986,8472.0
2017-09-19 14:05:00,186.19,186.23,186.14,186.14,9806.0,147.2223,147.254,147.1828,147.1828,9806.0
2017-09-19 14:10:00,186.15,186.17,185.98,185.98,15027.0,147.1907,147.2065,147.0563,147.0563,15027.0
2017-09-19 14:15:00,185.96,185.97,185.9,185.96,7047.0,147.0405,147.0484,146.993,147.0405,7047.0
2017-09-19 14:20:00,185.98,186.09,185.96,185.97,22152.0,147.0563,147.1433,147.0405,147.0484,22152.0
2017-09-19 14:25:00,185.98,186.07,185.97,186.05,19404.0,147.0563,147.1275,147.0484,147.1116,19404.0
2017-09-19 14:30:00,186.03,186.2,185.99,186.2,14509.0,147.0958,147.2303,147.0642,147.2303,14509.0
2017-09-19 14:35:00,186.18,186.19,186.1,186.12,13056.0,147.2144,147.2223,147.1512,147.167,13056.0
2017-09-19 14:40:00,186.12,186.27,186.1,186.14,10940.0,147.167,147.2856,147.1512,147.1828,10940.0
2017-09-19 14:45:00,186.15,186.22,186.12,186.14,9015.0,147.1907,147.2461,147.167,147.1828,9015.0
2017-09-19 14:50:00,186.14,186.16,186.0,186.01,14345.0,147.1828,147.1986,147.0721,147.08,14345.0
2017-09-19 14:55:00,185.99,186.06,185.9,186.04,12993.0,147.0642,147.1196,146.993,147.1037,12993.0
2017-09-19 15:00:00,186.03,186.11,185.96,185.97,18017.0,147.0958,147.1591,147.0405,147.0484,18017.0
2017-09-19 15:05:00,185.98,186.03,185.93,186.03,15033.0,147.0563,147.0958,147.0168,147.0958,15033.0
2017-09-19 15:10:00,186.0,186.04,185.97,186.01,12682.0,147.0721,147.1037,147.0484,147.08,12682.0
2017-09-19 15:15:00,186.0,186.17,185.98,186.14,12283.0,147.0721,147.2065,147.0563,147.1828,12283.0
2017-09-19 15:20:00,186.15,186.34,186.14,186.34,15165.0,147.1907,147.341,147.1828,147.341,15165.0
2017-09-19 15:25:00,186.34,186.41,186.28,186.29,15291.0,147.341,147.3963,147.2935,147.3014,15291.0
2017-09-19 15:30:00,186.32,186.4,186.31,186.33,19254.0,147.3251,147.3884,147.3172,147.333,19254.0
2017-09-19 15:35:00,186.35,186.36,186.29,186.3,15244.0,147.3489,147.3568,147.3014,147.3093,15244.0
2017-09-19 15:40:00,186.29,186.29,186.13,186.21,15675.0,147.3014,147.3014,147.1749,147.2382,15675.0
2017-09-19 15:45:00,186.19,186.19,185.98,186.04,31514.0,147.2223,147.2223,147.0563,147.1037,31514.0
2017-09-19 15:50:00,186.2,186.33,186.05,186.31,48313.0,147.2303,147.333,147.1116,147.3172,48313.0
2017-09-19 15:55:00,186.31,186.36,186.15,186.32,61172.0,147.3172,147.3568,147.1907,147.3251,61172.0
2017-09-20 09:30:00,186.08,187.41,186.08,186.83,50986.0,147.1354,148.187,147.1354,147.7284,50986.0
2017-09-20 09:35:00,186.72,186.86,186.22,186.24,13777.0,147.6414,147.7521,147.2461,147.2619,13777.0
2017-09-20 09:40:00,186.27,186.96,186.24,186.9,22416.0,147.2856,147.8312,147.2619,147.7837,22416.0
2017-09-20 09:45:00,186.88,187.17,186.78,187.16,14465.0,147.7679,147.9972,147.6889,147.9893,14465.0
2017-09-20 09:50:00,187.21,187.21,186.98,187.2,15291.0,148.0289,148.0289,147.847,148.021,15291.0
2017-09-20 09:55:00,187.25,187.69,187.23,187.34,16605.0,148.0605,148.4084,148.0447,148.1317,16605.0
2017-09-20 10:00:00,187.33,187.39,186.99,187.17,17957.0,148.1238,148.1712,147.8549,147.9972,17957.0
2017-09-20 10:05:00,187.15,187.38,187.08,187.38,12403.0,147.9814,148.1633,147.9261,148.1633,12403.0
2017-09-20 10:10:00,187.38,187.62,187.27,187.6,20006.0,148.1633,148.3531,148.0763,148.3372,20006.0
2017-09-20 10:15:00,187.57,187.9,187.57,187.76,14875.0,148.3135,148.5745,148.3135,148.4638,14875.0
2017-09-20 10:20:00,187.78,188.32,187.78,188.19,38432.0,148.4796,148.9066,148.4796,148.8038,38432.0
2017-09-20 10:25:00,188.19,188.55,188.16,188.55,14481.0,148.8038,149.0884,148.78,149.0884,14481.0
2017-09-20 10:30:00,188.55,188.55,188.03,188.13,19800.0,149.0884,149.0884,148.6773,148.7563,19800.0
2017-09-20 10:35:00,188.19,188.33,188.16,188.25,9718.0,148.8038,148.9145,148.78,148.8512,9718.0
2017-09-20 10:40:00,188.22,188.26,187.92,188.14,15709.0,148.8275,148.8591,148.5903,148.7642,15709.0
2017-09-20 10:45:00,188.1,188.16,187.92,188.15,10632.0,148.7326,148.78,148.5903,148.7721,10632.0
2017-09-20 10:50:00,188.11,188.15,187.92,188.01,13953.0,148.7405,148.7721,148.5903,148.6614,13953.0
2017-09-20 10:55:00,188.05,188.05,187.55,187.59,16842.0,148.6931,148.6931,148.2977,148.3293,16842.0
2017-09-20 11:00:00,187.6,187.95,187.56,187.71,16576.0,148.3372,148.614,148.3056,148.4242,16576.0
2017-09-20 11:05:00,187.7,187.87,187.56,187.56,22362.0,148.4163,148.5507,148.3056,148.3056,22362.0
2017-09-20 11:10:00,187.62,187.73,187.46,187.5,6364.0,148.3531,148.44,148.2265,148.2582,6364.0
2017-09-20 11:15:00,187.47,187.57,187.41,187.55,9088.0,148.2345,148.3135,148.187,148.2977,9088.0
2017-09-20 11:20:00,187.51,187.51,187.22,187.22,7202.0,148.2661,148.2661,148.0368,148.0368,7202.0
2017-09-20 11:25:00,187.2,187.2,186.92,186.94,17767.0,148.021,148.021,147.7996,147.8154,17767.0
2017-09-20 11:30:00,186.95,187.26,186.92,187.26,17633.0,147.8233,148.0684,147.7996,148.0684,17633.0
2017-09-20 11:35:00,187.22,187.36,187.12,187.16,13964.0,148.0368,148.1475,147.9577,147.9893,13964.0
2017-09-20 11:40:00,187.16,187.16,186.93,186.96,12341.0,147.9893,147.9893,147.8075,147.8312,12341.0
2017-09-20 11:45:00,186.99,187.0,186.87,186.9,13074.0,147.8549,147.8628,147.76,147.7837,13074.0
2017-09-20 11:50:00,186.95,187.0,186.79,186.98,13786.0,147.8233,147.8628,147.6968,147.847,13786.0
2017-09-20 11:55:00,186.98,187.33,186.94,187.25,13120.0,147.847,148.1238,147.8154,148.0605,13120.0
2017-09-20 12:00:00,187.2,187.24,187.03,187.19,13461.0,148.021,148.0526,147.8865,148.0131,13461.0
2017-09-20 12:05:00,187.16,187.17,186.84,186.95,6897.0,147.9893,147.9972,147.7363,147.8233,6897.0
2017-09-20 12:10:00,186.99,187.11,186.84,187.1,15855.0,147.8549,147.9498,147.7363,147.9419,15855.0
2017-09-20 12:15:00,187.08,187.27,187.04,187.22,11684.0,147.9261,148.0763,147.8944,148.0368,11684.0
2017-09-20 12:20:00,187.23,187.25,187.07,187.11,8310.0,148.0447,148.0605,147.9182,147.9498,8310.0
2017-09-20 12:25:00,187.13,187.18,187.05,187.11,11466.0,147.9656,148.0051,147.9024,147.9498,11466.0
2017-09-20 12:30:00,187.11,187.26,187.06,187.25,8688.0,147.9498,148.0684,147.9103,148.0605,8688.0
2017-09-20 12:35:00,187.26,187.52,187.24,187.51,8728.0,148.0684,148.274,148.0526,148.2661,8728.0
2017-09-20 12:40:00,187.49,187.6,187.38,187.55,8996.0,148.2503,148.3372,148.1633,148.2977,8996.0
2017-09-20 12:45:00,187.55,187.61,187.37,187.49,7170.0,148.2977,148.3452,148.1554,148.2503,7170.0
2017-09-20 12:50:00,187.45,187.67,187.45,187.51,7403.0,148.2186,148.3926,148.2186,148.2661,7403.0
2017-09-20 12:55:00,187.53,187.6,187.51,187.58,3302.0,148.2819,148.3372,148.2661,148.3214,3302.0
2017-09-20 13:00:00,187.58,187.68,187.57,187.6,9147.0,148.3214,148.4005,148.3135,148.3372,9147.0
2017-09-20 13:05:00,187.64,187.67,187.47,187.54,6467.0,148.3689,148.3926,148.2345,148.2898,6467.0
2017-09-20 13:10:00,187.57,187.57,187.35,187.39,6612.0,148.3135,148.3135,148.1396,148.1712,6612.0
2017-09-20 13:15:00,187.38,187.39,187.12,187.3,11399.0,148.1633,148.1712,147.9577,148.1,11399.0
2017-09-20 13:20:00,187.3,187.38,187.24,187.31,6059.0,148.1,148.1633,148.0526,148.1079,6059.0
2017-09-20 13:25:00,187.35,187.42,187.25,187.27,6730.0,148.1396,148.1949,148.0605,148.0763,6730.0
2017-09-20 13:30:00,187.3,187.36,186.72,186.77,28638.0,148.1,148.1475,147.6414,147.681,28638.0
2017-09-20 13:35:00,186.75,187.0,186.73,186.93,11172.0,147.6651,147.8628,147.6493,147.8075,11172.0
2017-09-20 13:40:00,186.93,187.0,186.82,186.91,11995.0,147.8075,147.8628,147.7205,147.7917,11995.0
2017-09-20 13:45:00,186.91,186.99,186.67,186.84,11201.0,147.7917,147.8549,147.6019,147.7363,11201.0
2017-09-20 13:50:00,186.93,186.96,186.7,186.74,4498.0,147.8075,147.8312,147.6256,147.6572,4498.0
2017-09-20 13:55:00,186.71,187.23,186.71,187.23,7950.0,147.6335,148.0447,147.6335,148.0447,7950.0
2017-09-20 14:00:00,187.16,187.29,186.0,186.55,17281.0,147.9893,148.0921,147.0721,147.507,17281.0
2017-09-20 14:05:00,186.62,186.66,186.18,186.37,14234.0,147.5623,147.594,147.2144,147.3647,14234.0
2017-09-20 14:10:00,186.28,186.57,186.13,186.4,11163.0,147.2935,147.5228,147.1749,147.3884,11163.0
2017-09-20 14:15:00,186.36,186.43,186.14,186.16,13834.0,147.3568,147.4121,147.1828,147.1986,13834.0
2017-09-20 14:20:00,186.15,186.2,185.42,185.6,32106.0,147.1907,147.2303,146.6135,146.7558,32106.0
2017-09-20 14:25:00,185.7,185.91,185.62,185.73,11900.0,146.8349,147.0009,146.7716,146.8586,11900.0
2017-09-20 14:30:00,185.73,185.94,185.64,185.92,10017.0,146.8586,147.0247,146.7875,147.0089,10017.0
2017-09-20 14:35:00,185.87,185.97,185.53,185.97,11114.0,146.9693,147.0484,146.7005,147.0484,11114.0
2017-09-20 14:40:00,185.93,186.36,185.63,186.09,20269.0,147.0168,147.3568,146.7795,147.1433,20269.0
2017-09-20 14:45:00,186.17,187.04,186.09,186.95,55886.0,147.2065,147.8944,147.1433,147.8233,55886.0
2017-09-20 14:50:00,186.97,187.19,186.86,187.07,27472.0,147.8391,148.0131,147.7521,147.9182,27472.0
2017-09-20 14:55:00,187.07,187.29,186.85,186.98,54400.0,147.9182,148.0921,147.7442,147.847,54400.0
2017-09-20 15:00:00,186.99,187.03,186.71,186.71,26440.0,147.8549,147.8865,147.6335,147.6335,26440.0
2017-09-20 15:05:00,186.71,186.78,186.6,186.7,29312.0,147.6335,147.6889,147.5465,147.6256,29312.0
2017-09-20 15:10:00,186.74,186.9,186.74,186.8,30165.0,147.6572,147.7837,147.6572,147.7047,30165.0
2017-09-20 15:15:00,186.81,187.03,186.8,186.99,41543.0,147.7126,147.8865,147.7047,147.8549,41543.0
2017-09-20 15:20:00,187.0,187.03,186.94,186.99,32656.0,147.8628,147.8865,147.8154,147.8549,32656.0
2017-09-20 15:25:00,186.97,187.09,186.94,187.05,45253.0,147.8391,147.934,147.8154,147.9024,45253.0
2017-09-20 15:30:00,187.08,187.37,187.06,187.36,41740.0,147.9261,148.1554,147.9103,148.1475,41740.0
2017-09-20 15:35:00,187.36,187.39,187.2,187.34,30012.0,148.1475,148.1712,148.021,148.1317,30012.0
2017-09-20 15:40:00,187.32,187.33,187.21,187.22,26502.0,148.1158,148.1238,148.0289,148.0368,26502.0
2017-09-20 15:45:00,187.22,187.8,187.22,187.75,86445.0,148.0368,148.4954,148.0368,148.4559,86445.0
2017-09-20 15:50:00,187.75,188.38,187.75,188.38,164905.0,148.4559,148.954,148.4559,148.954,164905.0
2017-09-20 15:55:00,188.38,188.43,188.11,188.16,165587.0,148.954,148.9935,148.7405,148.78,165587.0
2017-09-21 09:30:00,188.32,188.96,188.0,188.73,48706.0,148.9066,149.4126,148.6535,149.2307,48706.0
2017-09-21 09:35:00,188.72,188.72,188.15,188.23,15538.0,149.2228,149.2228,148.7721,148.8354,15538.0
2017-09-21 09:40:00,188.27,188.41,188.2,188.28,18330.0,148.867,148.9777,148.8117,148.8749,18330.0
2017-09-21 09:45:00,188.2,188.33,187.75,187.77,11186.0,148.8117,148.9145,148.4559,148.4717,11186.0
2017-09-21 09:50:00,187.96,187.97,187.45,187.51,20248.0,148.6219,148.6298,148.2186,148.2661,20248.0
2017-09-21 09:55:00,187.52,187.71,187.39,187.68,10770.0,148.274,148.4242,148.1712,148.4005,10770.0
2017-09-21 10:00:00,187.64,187.79,187.5,187.62,27723.0,148.3689,148.4875,148.2582,148.3531,27723.0
2017-09-21 10:05:00,187.69,187.69,187.3,187.52,22728.0,148.4084,148.4084,148.1,148.274,22728.0
2017-09-21 10:10:00,187.52,187.76,187.52,187.67,18881.0,148.274,148.4638,148.274,148.3926,18881.0
2017-09-21 10:15:00,187.68,187.79,187.36,187.51,18702.0,148.4005,148.4875,148.1475,148.2661,18702.0
2017-09-21 10:20:00,187.55,187.6,187.02,187.03,21444.0,148.2977,148.3372,147.8786,147.8865,21444.0
2017-09-21 10:25:00,187.06,187.71,187.03,187.43,16835.0,147.9103,148.4242,147.8865,148.2028,16835.0
2017-09-21 10:30:00,187.49,187.97,187.41,187.96,19860.0,148.2503,148.6298,148.187,148.6219,19860.0
2017-09-21 10:35:00,187.97,188.08,187.64,187.67,26143.0,148.6298,148.7168,148.3689,148.3926,26143.0
2017-09-21 10:40:00,187.65,187.65,187.3,187.36,17873.0,148.3768,148.3768,148.1,148.1475,17873.0
2017-09-21 10:45:00,187.31,188.0,187.31,187.88,19141.0,148.1079,148.6535,148.1079,148.5586,19141.0
2017-09-21 10:50:00,187.89,188.29,187.88,188.16,18695.0,148.5666,148.8828,148.5586,148.78,18695.0
2017-09-21 10:55:00,188.07,188.13,187.92,188.05,25061.0,148.7089,148.7563,148.5903,148.6931,25061.0
2017-09-21 11:00:00,188.1,188.26,187.93,187.93,13184.0,148.7326,148.8591,148.5982,148.5982,13184.0
2017-09-21 11:05:00,187.97,188.06,187.9,188.05,9694.0,148.6298,148.701,148.5745,148.6931,9694.0
2017-09-21 11:10:00,188.08,188.28,188.02,188.28,20167.0,148.7168,148.8749,148.6693,148.8749,20167.0
2017-09-21 11:15:00,188.24,188.38,188.15,188.26,11102.0,148.8433,148.954,148.7721,148.8591,11102.0
2017-09-21 11:20:00,188.29,188.35,188.16,188.28,9900.0,148.8828,148.9303,148.78,148.8749,9900.0
2017-09-21 11:25:00,188.26,188.32,188.1,188.1,17417.0,148.8591,148.9066,148.7326,148.7326,17417.0
2017-09-21 11:30:00,188.09,188.23,188.03,188.08,9891.0,148.7247,148.8354,148.6773,148.7168,9891.0
2017-09-21 11:35:00,188.13,188.19,188.05,188.06,9008.0,148.7563,148.8038,148.6931,148.701,9008.0
2017-09-21 11:40:00,188.04,188.15,188.0,188.11,12905.0,148.6852,148.7721,148.6535,148.7405,12905.0
2017-09-21 11:45:00,188.08,188.08,187.88,187.92,11875.0,148.7168,148.7168,148.5586,148.5903,11875.0
2017-09-21 11:50:00,187.91,187.99,187.75,187.75,12112.0,148.5824,148.6456,148.4559,148.4559,12112.0
2017-09-21 11:55:00,187.78,187.84,187.58,187.75,17332.0,148.4796,148.527,148.3214,148.4559,17332.0
2017-09-21 12:00:00,187.78,187.89,187.66,187.73,19522.0,148.4796,148.5666,148.3847,148.44,19522.0
2017-09-21 12:05:00,187.7,187.92,187.69,187.69,14070.0,148.4163,148.5903,148.4084,148.4084,14070.0
2017-09-21 12:10:00,187.69,187.89,187.64,187.74,20296.0,148.4084,148.5666,148.3689,148.4479,20296.0
2017-09-21 12:15:00,187.73,187.73,187.44,187.49,18180.0,148.44,148.44,148.2107,148.2503,18180.0
2017-09-21 12:20:00,187.5,187.75,187.47,187.65,14003.0,148.2582,148.4559,148.2345,148.3768,14003.0
2017-09-21 12:25:00,187.63,187.71,187.61,187.62,12698.0,148.361,148.4242,148.3452,148.3531,12698.0
2017-09-21 12:30:00,187.61,187.61,187.45,187.56,11498.0,148.3452,148.3452,148.2186,148.3056,11498.0
2017-09-21 12:35:00,187.56,187.86,187.53,187.74,7980.0,148.3056,148.5428,148.2819,148.4479,7980.0
2017-09-21 12:40:00,187.71,187.71,187.48,187.48,8160.0,148.4242,148.4242,148.2424,148.2424,8160.0
2017-09-21 12:45:00,187.5,187.61,187.42,187.48,20761.0,148.2582,148.3452,148.1949,148.2424,20761.0
2017-09-21 12:50:00,187.5,187.9,187.5,187.67,12055.0,148.2582,148.5745,148.2582,148.3926,12055.0
2017-09-21 12:55:00,187.69,187.71,187.5,187.5,28072.0,148.4084,148.4242,148.2582,148.2582,28072.0
2017-09-21 13:00:00,187.4,187.47,187.4,187.43,5550.0,148.1791,148.2345,148.1791,148.2028,5550.0
2017-09-21 13:05:00,187.4,187.41,187.2,187.41,17200.0,148.1791,148.187,148.021,148.187,17200.0
2017-09-21 13:10:00,187.4,187.43,187.26,187.43,8306.0,148.1791,148.2028,148.0684,148.2028,8306.0
2017-09-21 13:15:00,187.46,187.53,187.38,187.43,9369.0,148.2265,148.2819,148.1633,148.2028,9369.0
2017-09-21 13:20:00,187.49,187.5,187.36,187.38,5399.0,148.2503,148.2582,148.1475,148.1633,5399.0
2017-09-21 13:25:00,187.38,187.45,187.34,187.34,12806.0,148.1633,148.2186,148.1317,148.1317,12806.0
2017-09-21 13:30:00,187.34,187.36,187.28,187.28,4542.0,148.1317,148.1475,148.0842,148.0842,4542.0
2017-09-21 13:35:00,187.28,187.36,187.26,187.35,8197.0,148.0842,148.1475,148.0684,148.1396,8197.0
2017-09-21 13:40:00,187.36,187.4,187.31,187.34,5236.0,148.1475,148.1791,148.1079,148.1317,5236.0
2017-09-21 13:45:00,187.33,187.33,187.19,187.25,7800.0,148.1238,148.1238,148.0131,148.0605,7800.0
2017-09-21 13:50:00,187.25,187.38,187.22,187.38,8270.0,148.0605,148.1633,148.0368,148.1633,8270.0
2017-09-21 13:55:00,187.36,187.47,187.27,187.32,23987.0,148.1475,148.2345,148.0763,148.1158,23987.0
2017-09-21 14:00:00,187.31,187.35,187.13,187.14,11292.0,148.1079,148.1396,147.9656,147.9735,11292.0
2017-09-21 14:05:00,187.12,187.12,186.96,187.03,26557.0,147.9577,147.9577,147.8312,147.8865,26557.0
2017-09-21 14:10:00,187.05,187.15,187.03,187.1,12408.0,147.9024,147.9814,147.8865,147.9419,12408.0
2017-09-21 14:15:00,187.09,187.12,186.9,186.95,8977.0,147.934,147.9577,147.7837,147.8233,8977.0
2017-09-21 14:20:00,186.95,186.99,186.88,186.99,14116.0,147.8233,147.8549,147.7679,147.8549,14116.0
2017-09-21 14:25:00,187.01,187.05,186.87,186.99,11474.0,147.8707,147.9024,147.76,147.8549,11474.0
2017-09-21 14:30:00,186.93,187.12,186.92,187.12,62336.0,147.8075,147.9577,147.7996,147.9577,62336.0
2017-09-21 14:35:00,187.09,187.3,187.08,187.22,8655.0,147.934,148.1,147.9261,148.0368,8655.0
2017-09-21 14:40:00,187.25,187.36,187.22,187.29,12723.0,148.0605,148.1475,148.0368,148.0921,12723.0
2017-09-21 14:45:00,187.32,187.33,187.13,187.17,28797.0,148.1158,148.1238,147.9656,147.9972,28797.0
2017-09-21 14:50:00,187.18,187.33,187.15,187.23,17720.0,148.0051,148.1238,147.9814,148.0447,17720.0
2017-09-21 14:55:00,187.21,187.27,187.15,187.19,10589.0,148.0289,148.0763,147.9814,148.0131,10589.0
2017-09-21 15:00:00,187.17,187.21,187.06,187.16,8608.0,147.9972,148.0289,147.9103,147.9893,8608.0
2017-09-21 15:05:00,187.15,187.2,187.04,187.16,10405.0,147.9814,148.021,147.8944,147.9893,10405.0
2017-09-21 15:10:00,187.16,187.17,186.96,187.02,9807.0,147.9893,147.9972,147.8312,147.8786,9807.0
2017-09-21 15:15:00,187.02,187.06,186.96,186.99,10631.0,147.8786,147.9103,147.8312,147.8549,10631.0
2017-09-21 15:20:00,187.0,187.17,186.99,187.16,15179.0,147.8628,147.9972,147.8549,147.9893,15179.0
2017-09-21 15:25:00,187.17,187.37,187.17,187.33,15347.0,147.9972,148.1554,147.9972,148.1238,15347.0
2017-09-21 15:30:00,187.33,187.33,187.2,187.26,15223.0,148.1238,148.1238,148.021,148.0684,15223.0
2017-09-21 15:35:00,187.27,187.44,187.26,187.38,14868.0,148.0763,148.2107,148.0684,148.1633,14868.0
2017-09-21 15:40:00,187.36,187.38,187.11,187.13,16314.0,148.1475,148.1633,147.9498,147.9656,16314.0
2017-09-21 15:45:00,187.13,187.23,187.06,187.06,25971.0,147.9656,148.0447,147.9103,147.9103,25971.0
2017-09-21 15:50:00,187.03,187.03,186.64,186.69,66957.0,147.8865,147.8865,147.5782,147.6177,66957.0
2017-09-21 15:55:00,186.69,186.75,186.5,186.67,122759.0,147.6177,147.6651,147.4675,147.6019,122759.0
2017-09-22 09:30:00,185.48,186.82,185.19,186.13,68096.0,146.6609,147.7205,146.4316,147.1749,68096.0
2017-09-22 09:35:00,186.05,186.09,185.47,185.5,32018.0,147.1116,147.1433,146.653,146.6768,32018.0
2017-09-22 09:40:00,185.45,185.76,185.35,185.35,19046.0,146.6372,146.8823,146.5581,146.5581,19046.0
2017-09-22 09:45:00,185.37,185.91,185.3,185.91,26513.0,146.574,147.0009,146.5186,147.0009,26513.0
2017-09-22 09:50:00,185.9,185.99,185.56,185.89,10503.0,146.993,147.0642,146.7242,146.9851,10503.0
2017-09-22 09:55:00,185.83,186.24,185.83,185.9,21518.0,146.9377,147.2619,146.9377,146.993,21518.0
2017-09-22 10:00:00,185.91,186.01,185.64,185.96,13588.0,147.0009,147.08,146.7875,147.0405,13588.0
2017-09-22 10:05:00,185.92,185.97,185.52,185.55,27005.0,147.0089,147.0484,146.6926,146.7163,27005.0
2017-09-22 10:10:00,185.56,185.61,185.43,185.46,8900.0,146.7242,146.7637,146.6214,146.6451,8900.0
2017-09-22 10:15:00,185.51,185.73,185.46,185.63,11978.0,146.6847,146.8586,146.6451,146.7795,11978.0
2017-09-22 10:20:00,185.63,185.73,185.52,185.67,24377.0,146.7795,146.8586,146.6926,146.8112,24377.0
2017-09-22 10:25:00,185.65,185.89,185.64,185.79,11526.0,146.7954,146.9851,146.7875,146.9061,11526.0
2017-09-22 10:30:00,185.79,185.87,185.72,185.78,11420.0,146.9061,146.9693,146.8507,146.8982,11420.0
2017-09-22 10:35:00,185.75,185.97,185.7,185.79,27219.0,146.8744,147.0484,146.8349,146.9061,27219.0
2017-09-22 10:40:00,185.81,185.9,185.52,185.6,14251.0,146.9219,146.993,146.6926,146.7558,14251.0
2017-09-22 10:45:00,185.58,185.62,185.51,185.51,9561.0,146.74,146.7716,146.6847,146.6847,9561.0
2017-09-22 10:50:00,185.54,185.54,185.04,185.15,34974.0,146.7084,146.7084,146.313,146.4,34974.0
2017-09-22 10:55:00,185.11,185.17,184.21,184.23,56418.0,146.3684,146.4158,145.6567,145.6726,56418.0
2017-09-22 11:00:00,184.29,184.54,184.12,184.14,51427.0,145.72,145.9177,145.5856,145.6014,51427.0
2017-09-22 11:05:00,184.16,184.23,184.0,184.2,60557.0,145.6172,145.6726,145.4907,145.6488,60557.0
2017-09-22 11:10:00,184.23,184.76,184.2,184.71,18201.0,145.6726,146.0916,145.6488,146.0521,18201.0
2017-09-22 11:15:00,184.66,184.99,184.59,184.78,17008.0,146.0126,146.2735,145.9572,146.1074,17008.0
2017-09-22 11:20:00,184.78,184.85,184.57,184.73,10920.0,146.1074,146.1628,145.9414,146.0679,10920.0
2017-09-22 11:25:00,184.79,184.79,184.59,184.59,20428.0,146.1153,146.1153,145.9572,145.9572,20428.0
2017-09-22 11:30:00,184.58,184.69,184.54,184.69,14142.0,145.9493,146.0363,145.9177,146.0363,14142.0
2017-09-22 11:35:00,184.7,185.24,184.68,185.24,8442.0,146.0442,146.4712,146.0284,146.4712,8442.0
2017-09-22 11:40:00,185.24,185.28,185.15,185.24,9199.0,146.4712,146.5028,146.4,146.4712,9199.0
2017-09-22 11:45:00,185.26,185.44,185.26,185.36,9919.0,146.487,146.6293,146.487,146.5661,9919.0
2017-09-22 11:50:00,185.36,185.54,185.27,185.5,13127.0,146.5661,146.7084,146.4949,146.6768,13127.0
2017-09-22 11:55:00,185.5,185.74,185.38,185.56,12593.0,146.6768,146.8665,146.5819,146.7242,12593.0
2017-09-22 12:00:00,185.65,185.75,185.5,185.73,6179.0,146.7954,146.8744,146.6768,146.8586,6179.0
2017-09-22 12:05:00,185.69,185.82,185.61,185.75,6971.0,146.827,146.9298,146.7637,146.8744,6971.0
2017-09-22 12:10:00,185.79,185.85,185.68,185.84,6527.0,146.9061,146.9535,146.8191,146.9456,6527.0
2017-09-22 12:15:00,185.82,185.82,185.42,185.44,7227.0,146.9298,146.9298,146.6135,146.6293,7227.0
2017-09-22 12:20:00,185.49,185.49,185.41,185.41,8500.0,146.6688,146.6688,146.6056,146.6056,8500.0
2017-09-22 12:25:00,185.4,185.57,185.38,185.53,7687.0,146.5977,146.7321,146.5819,146.7005,7687.0
2017-09-22 12:30:00,185.52,185.59,185.47,185.58,9598.0,146.6926,146.7479,146.653,146.74,9598.0
2017-09-22 12:35:00,185.55,185.55,185.28,185.32,11342.0,146.7163,146.7163,146.5028,146.5344,11342.0
2017-09-22 12:40:00,185.32,185.46,185.31,185.41,5441.0,146.5344,146.6451,146.5265,146.6056,5441.0
2017-09-22 12:45:00,185.4,185.47,185.36,185.45,3400.0,146.5977,146.653,146.5661,146.6372,3400.0
2017-09-22 12:50:00,185.47,185.65,185.47,185.58,7360.0,146.653,146.7954,146.653,146.74,7360.0
2017-09-22 12:55:00,185.56,185.56,185.35,185.35,7116.0,146.7242,146.7242,146.5581,146.5581,7116.0
2017-09-22 13:00:00,185.33,185.4,185.15,185.24,13322.0,146.5423,146.5977,146.4,146.4712,13322.0
2017-09-22 13:05:00,185.24,185.43,185.15,185.37,10272.0,146.4712,146.6214,146.4,146.574,10272.0
2017-09-22 13:10:00,185.35,185.43,185.24,185.24,7185.0,146.5581,146.6214,146.4712,146.4712,7185.0
2017-09-22 13:15:00,185.26,185.33,185.1,185.33,6454.0,146.487,146.5423,146.3605,146.5423,6454.0
2017-09-22 13:20:00,185.24,185.4,185.21,185.32,6880.0,146.4712,146.5977,146.4474,146.5344,6880.0
2017-09-22 13:25:00,185.34,185.44,185.21,185.25,15966.0,146.5502,146.6293,146.4474,146.4791,15966.0
2017-09-22 13:30:00,185.23,185.39,185.23,185.32,10604.0,146.4633,146.5898,146.4633,146.5344,10604.0
2017-09-22 13:35:00,185.32,185.37,185.25,185.34,15983.0,146.5344,146.574,146.4791,146.5502,15983.0
2017-09-22 13:40:00,185.31,185.35,185.21,185.21,13068.0,146.5265,146.5581,146.4474,146.4474,13068.0
2017-09-22 13:45:00,185.24,185.33,185.22,185.26,6625.0,146.4712,146.5423,146.4554,146.487,6625.0
2017-09-22 13:50:00,185.26,185.54,185.22,185.48,18930.0,146.487,146.7084,146.4554,146.6609,18930.0
2017-09-22 13:55:00,185.48,185.55,185.46,185.47,8876.0,146.6609,146.7163,146.6451,146.653,8876.0
2017-09-22 14:00:00,185.51,185.54,185.25,185.34,10750.0,146.6847,146.7084,146.4791,146.5502,10750.0
2017-09-22 14:05:00,185.34,185.46,185.32,185.4,25804.0,146.5502,146.6451,146.5344,146.5977,25804.0
2017-09-22 14:10:00,185.36,185.62,185.35,185.53,20213.0,146.5661,146.7716,146.5581,146.7005,20213.0
2017-09-22 14:15:00,185.56,185.59,185.4,185.4,15852.0,146.7242,146.7479,146.5977,146.5977,15852.0
2017-09-22 14:20:00,185.45,185.68,185.43,185.64,23910.0,146.6372,146.8191,146.6214,146.7875,23910.0
2017-09-22 14:25:00,185.65,185.67,185.48,185.55,22190.0,146.7954,146.8112,146.6609,146.7163,22190.0
2017-09-22 14:30:00,185.55,185.59,185.39,185.51,11637.0,146.7163,146.7479,146.5898,146.6847,11637.0
2017-09-22 14:35:00,185.53,185.55,185.46,185.5,20515.0,146.7005,146.7163,146.6451,146.6768,20515.0
2017-09-22 14:40:00,185.48,185.64,185.48,185.51,25194.0,146.6609,146.7875,146.6609,146.6847,25194.0
2017-09-22 14:45:00,185.51,185.54,185.41,185.49,22702.0,146.6847,146.7084,146.6056,146.6688,22702.0
2017-09-22 14:50:00,185.49,185.54,185.39,185.45,26316.0,146.6688,146.7084,146.5898,146.6372,26316.0
2017-09-22 14:55:00,185.44,185.5,185.39,185.45,16789.0,146.6293,146.6768,146.5898,146.6372,16789.0
2017-09-22 15:00:00,185.46,185.57,185.38,185.47,27979.0,146.6451,146.7321,146.5819,146.653,27979.0
2017-09-22 15:05:00,185.46,185.5,185.3,185.3,22501.0,146.6451,146.6768,146.5186,146.5186,22501.0
2017-09-22 15:10:00,185.33,185.53,185.33,185.49,15381.0,146.5423,146.7005,146.5423,146.6688,15381.0
2017-09-22 15:15:00,185.49,185.52,185.39,185.43,22113.0,146.6688,146.6926,146.5898,146.6214,22113.0
2017-09-22 15:20:00,185.47,185.62,185.45,185.48,12586.0,146.653,146.7716,146.6372,146.6609,12586.0
2017-09-22 15:25:00,185.52,185.53,185.4,185.5,19442.0,146.6926,146.7005,146.5977,146.6768,19442.0
2017-09-22 15:30:00,185.5,185.55,185.44,185.52,24737.0,146.6768,146.7163,146.6293,146.6926,24737.0
2017-09-22 15:35:00,185.54,185.73,185.54,185.64,22449.0,146.7084,146.8586,146.7084,146.7875,22449.0
2017-09-22 15:40:00,185.65,185.8,185.61,185.8,28240.0,146.7954,146.914,146.7637,146.914,28240.0
2017-09-22 15:45:00,185.82,185.82,185.66,185.71,19964.0,146.9298,146.9298,146.8033,146.8428,19964.0
2017-09-22 15:50:00,185.72,186.3,185.72,186.09,101507.0,146.8507,147.3093,146.8507,147.1433,101507.0
2017-09-22 15:55:00,186.1,186.1,185.65,185.66,161329.0,147.1512,147.1512,146.7954,146.8033,161329.0
2017-09-25 09:30:00,185.55,186.21,185.51,185.8,41344.0,146.7163,147.2382,146.6847,146.914,41344.0
2017-09-25 09:35:00,186.07,186.11,185.73,186.1,32268.0,147.1275,147.1591,146.8586,147.1512,32268.0
2017-09-25 09:40:00,186.11,186.73,185.94,186.63,19516.0,147.1591,147.6493,147.0247,147.5703,19516.0
2017-09-25 09:45:00,186.73,186.95,186.62,186.85,28571.0,147.6493,147.8233,147.5623,147.7442,28571.0
2017-09-25 09:50:00,186.82,187.42,186.81,187.38,13456.0,147.7205,148.1949,147.7126,148.1633,13456.0
2017-09-25 09:55:00,187.4,187.48,187.14,187.3,18268.0,148.1791,148.2424,147.9735,148.1,18268.0
2017-09-25 10:00:00,187.34,187.43,187.09,187.32,19997.0,148.1317,148.2028,147.934,148.1158,19997.0
2017-09-25 10:05:00,187.26,187.87,187.26,187.84,26406.0,148.0684,148.5507,148.0684,148.527,26406.0
2017-09-25 10:10:00,187.82,188.03,187.6,187.79,27895.0,148.5112,148.6773,148.3372,148.4875,27895.0
2017-09-25 10:15:00,187.7,187.87,187.63,187.83,9914.0,148.4163,148.5507,148.361,148.5191,9914.0
2017-09-25 10:20:00,187.78,187.97,187.64,187.92,12284.0,148.4796,148.6298,148.3689,148.5903,12284.0
2017-09-25 10:25:00,187.93,187.96,187.3,187.47,32132.0,148.5982,148.6219,148.1,148.2345,32132.0
2017-09-25 10:30:00,187.42,187.51,187.14,187.24,16823.0,148.1949,148.2661,147.9735,148.0526,16823.0
2017-09-25 10:35:00,187.27,187.31,186.75,186.83,17228.0,148.0763,148.1079,147.6651,147.7284,17228.0
2017-09-25 10:40:00,186.76,186.78,186.51,186.71,13089.0,147.673,147.6889,147.4754,147.6335,13089.0
2017-09-25 10:45:00,186.65,186.67,186.49,186.67,22679.0,147.5861,147.6019,147.4596,147.6019,22679.0
2017-09-25 10:50:00,186.64,186.64,186.37,186.5,34774.0,147.5782,147.5782,147.3647,147.4675,34774.0
2017-09-25 10:55:00,186.5,186.74,186.5,186.69,20437.0,147.4675,147.6572,147.4675,147.6177,20437.0
2017-09-25 11:00:00,186.72,186.82,186.29,186.45,19822.0,147.6414,147.7205,147.3014,147.4279,19822.0
2017-09-25 11:05:00,186.49,186.75,186.49,186.69,16118.0,147.4596,147.6651,147.4596,147.6177,16118.0
2017-09-25 11:10:00,186.64,186.8,186.41,186.43,25266.0,147.5782,147.7047,147.3963,147.4121,25266.0
2017-09-25 11:15:00,186.46,186.78,186.42,186.68,16191.0,147.4358,147.6889,147.4042,147.6098,16191.0
2017-09-25 11:20:00,186.7,186.71,186.41,186.71,16563.0,147.6256,147.6335,147.3963,147.6335,16563.0
2017-09-25 11:25:00,186.75,186.95,186.7,186.76,14783.0,147.6651,147.8233,147.6256,147.673,14783.0
2017-09-25 11:30:00,186.77,186.87,186.48,186.87,42333.0,147.681,147.76,147.4516,147.76,42333.0
2017-09-25 11:35:00,186.87,187.1,186.77,186.89,17274.0,147.76,147.9419,147.681,147.7758,17274.0
2017-09-25 11:40:00,186.85,186.88,186.59,186.71,21922.0,147.7442,147.7679,147.5386,147.6335,21922.0
2017-09-25 11:45:00,186.7,186.9,186.57,186.88,16724.0,147.6256,147.7837,147.5228,147.7679,16724.0
2017-09-25 11:50:00,186.84,186.87,186.6,186.8,36382.0,147.7363,147.76,147.5465,147.7047,36382.0
2017-09-25 11:55:00,186.82,186.83,186.66,186.8,12371.0,147.7205,147.7284,147.594,147.7047,12371.0
2017-09-25 12:00:00,186.83,186.83,186.63,186.66,17380.0,147.7284,147.7284,147.5703,147.594,17380.0
2017-09-25 12:05:00,186.71,186.87,186.54,186.54,11028.0,147.6335,147.76,147.4991,147.4991,11028.0
2017-09-25 12:10:00,186.58,186.86,186.55,186.64,10800.0,147.5307,147.7521,147.507,147.5782,10800.0
2017-09-25 12:15:00,186.64,186.85,186.59,186.72,11776.0,147.5782,147.7442,147.5386,147.6414,11776.0
2017-09-25 12:20:00,186.63,186.96,186.58,186.92,7507.0,147.5703,147.8312,147.5307,147.7996,7507.0
2017-09-25 12:25:00,186.95,187.07,186.87,187.07,14200.0,147.8233,147.9182,147.76,147.9182,14200.0
2017-09-25 12:30:00,187.03,187.06,186.76,186.78,12833.0,147.8865,147.9103,147.673,147.6889,12833.0
2017-09-25 12:35:00,186.77,186.98,186.66,186.98,16995.0,147.681,147.847,147.594,147.847,16995.0
2017-09-25 12:40:00,186.91,187.24,186.87,186.95,13777.0,147.7917,148.0526,147.76,147.8233,13777.0
2017-09-25 12:45:00,186.93,186.99,186.88,186.97,7278.0,147.8075,147.8549,147.7679,147.8391,7278.0
2017-09-25 12:50:00,186.96,187.15,186.92,187.02,10697.0,147.8312,147.9814,147.7996,147.8786,10697.0
2017-09-25 12:55:00,187.03,187.03,186.62,186.62,11473.0,147.8865,147.8865,147.5623,147.5623,11473.0
2017-09-25 13:00:00,186.69,186.78,186.61,186.67,7000.0,147.6177,147.6889,147.5544,147.6019,7000.0
2017-09-25 13:05:00,186.62,186.7,186.6,186.64,11604.0,147.5623,147.6256,147.5465,147.5782,11604.0
2017-09-25 13:10:00,186.65,186.84,186.65,186.84,5566.0,147.5861,147.7363,147.5861,147.7363,5566.0
2017-09-25 13:15:00,186.82,186.91,186.77,186.78,9833.0,147.7205,147.7917,147.681,147.6889,9833.0
2017-09-25 13:20:00,186.76,186.88,186.71,186.8,8837.0,147.673,147.7679,147.6335,147.7047,8837.0
2017-09-25 13:25:00,186.77,186.79,186.55,186.55,7230.0,147.681,147.6968,147.507,147.507,7230.0
2017-09-25 13:30:00,186.53,186.77,186.5,186.77,9834.0,147.4912,147.681,147.4675,147.681,9834.0
2017-09-25 13:35:00,186.79,187.09,186.79,187.09,13431.0,147.6968,147.934,147.6968,147.934,13431.0
2017-09-25 13:40:00,187.1,187.21,186.71,186.72,16770.0,147.9419,148.0289,147.6335,147.6414,16770.0
2017-09-25 13:45:00,186.74,186.89,186.74,186.77,8226.0,147.6572,147.7758,147.6572,147.681,8226.0
2017-09-25 13:50:00,186.79,186.98,186.79,186.91,8258.0,147.6968,147.847,147.6968,147.7917,8258.0
2017-09-25 13:55:00,186.89,187.02,186.83,187.01,8331.0,147.7758,147.8786,147.7284,147.8707,8331.0
2017-09-25 14:00:00,186.99,187.17,186.86,186.86,18636.0,147.8549,147.9972,147.7521,147.7521,18636.0
2017-09-25 14:05:00,186.86,186.89,186.32,186.48,13380.0,147.7521,147.7758,147.3251,147.4516,13380.0
2017-09-25 14:10:00,186.41,186.43,186.16,186.43,19598.0,147.3963,147.4121,147.1986,147.4121,19598.0
2017-09-25 14:15:00,186.41,186.43,186.16,186.2,16763.0,147.3963,147.4121,147.1986,147.2303,16763.0
2017-09-25 14:20:00,186.18,186.27,186.11,186.21,8750.0,147.2144,147.2856,147.1591,147.2382,8750.0
2017-09-25 14:25:00,186.2,186.2,185.88,185.99,24222.0,147.2303,147.2303,146.9772,147.0642,24222.0
2017-09-25 14:30:00,186.03,186.18,185.87,185.95,23225.0,147.0958,147.2144,146.9693,147.0326,23225.0
2017-09-25 14:35:00,185.95,186.03,185.81,185.9,16566.0,147.0326,147.0958,146.9219,146.993,16566.0
2017-09-25 14:40:00,185.92,186.0,185.85,185.86,16652.0,147.0089,147.0721,146.9535,146.9614,16652.0
2017-09-25 14:45:00,185.88,185.95,185.84,185.88,12196.0,146.9772,147.0326,146.9456,146.9772,12196.0
2017-09-25 14:50:00,185.9,186.23,185.82,186.16,28170.0,146.993,147.254,146.9298,147.1986,28170.0
2017-09-25 14:55:00,186.19,186.31,186.15,186.28,28771.0,147.2223,147.3172,147.1907,147.2935,28771.0
2017-09-25 15:00:00,186.27,186.29,186.15,186.24,23581.0,147.2856,147.3014,147.1907,147.2619,23581.0
2017-09-25 15:05:00,186.21,186.48,186.21,186.34,17573.0,147.2382,147.4516,147.2382,147.341,17573.0
2017-09-25 15:10:00,186.33,186.37,186.23,186.29,19032.0,147.333,147.3647,147.254,147.3014,19032.0
2017-09-25 15:15:00,186.26,186.31,185.96,185.97,18763.0,147.2777,147.3172,147.0405,147.0484,18763.0
2017-09-25 15:20:00,185.97,186.09,185.79,186.09,12002.0,147.0484,147.1433,146.9061,147.1433,12002.0
2017-09-25 15:25:00,186.09,186.21,186.08,186.21,20175.0,147.1433,147.2382,147.1354,147.2382,20175.0
2017-09-25 15:30:00,186.21,186.35,186.14,186.27,21381.0,147.2382,147.3489,147.1828,147.2856,21381.0
2017-09-25 15:35:00,186.24,186.27,186.13,186.13,34674.0,147.2619,147.2856,147.1749,147.1749,34674.0
2017-09-25 15:40:00,186.12,186.22,185.89,186.2,28923.0,147.167,147.2461,146.9851,147.2303,28923.0
2017-09-25 15:45:00,186.19,186.48,186.19,186.42,30242.0,147.2223,147.4516,147.2223,147.4042,30242.0
2017-09-25 15:50:00,186.4,186.4,186.0,186.26,62350.0,147.3884,147.3884,147.0721,147.2777,62350.0
2017-09-25 15:55:00,186.25,186.42,186.2,186.37,112244.0,147.2698,147.4042,147.2303,147.3647,112244.0
2017-09-26 09:30:00,186.51,187.55,186.51,187.55,41729.0,147.4754,148.2977,147.4754,148.2977,41729.0
2017-09-26 09:35:00,187.43,187.47,186.42,186.6,19400.0,148.2028,148.2345,147.4042,147.5465,19400.0
2017-09-26 09:40:00,186.55,186.61,185.96,186.2,18960.0,147.507,147.5544,147.0405,147.2303,18960.0
2017-09-26 09:45:00,186.22,186.52,185.94,186.17,20516.0,147.2461,147.4833,147.0247,147.2065,20516.0
2017-09-26 09:50:00,186.18,186.3,185.95,186.08,18651.0,147.2144,147.3093,147.0326,147.1354,18651.0
2017-09-26 09:55:00,186.12,186.29,185.87,186.29,16365.0,147.167,147.3014,146.9693,147.3014,16365.0
2017-09-26 10:00:00,186.2,186.43,185.88,186.04,35602.0,147.2303,147.4121,146.9772,147.1037,35602.0
2017-09-26 10:05:00,186.0,186.25,185.95,186.05,31437.0,147.0721,147.2698,147.0326,147.1116,31437.0
2017-09-26 10:10:00,186.09,186.58,185.94,186.52,15893.0,147.1433,147.5307,147.0247,147.4833,15893.0
2017-09-26 10:15:00,186.42,186.7,186.25,186.7,14763.0,147.4042,147.6256,147.2698,147.6256,14763.0
2017-09-26 10:20:00,186.59,186.65,186.21,186.21,15256.0,147.5386,147.5861,147.2382,147.2382,15256.0
2017-09-26 10:25:00,186.3,186.7,186.29,186.35,14737.0,147.3093,147.6256,147.3014,147.3489,14737.0
2017-09-26 10:30:00,186.42,186.57,186.3,186.43,41344.0,147.4042,147.5228,147.3093,147.4121,41344.0
2017-09-26 10:35:00,186.4,186.44,186.29,186.39,15515.0,147.3884,147.42,147.3014,147.3805,15515.0
2017-09-26 10:40:00,186.4,186.57,186.34,186.54,14686.0,147.3884,147.5228,147.341,147.4991,14686.0
2017-09-26 10:45:00,186.57,186.63,186.13,186.16,10357.0,147.5228,147.5703,147.1749,147.1986,10357.0
2017-09-26 10:50:00,186.12,186.51,186.11,186.39,10099.0,147.167,147.4754,147.1591,147.3805,10099.0
2017-09-26 10:55:00,186.42,186.44,186.09,186.09,18653.0,147.4042,147.42,147.1433,147.1433,18653.0
2017-09-26 11:00:00,186.09,186.47,186.04,186.28,12471.0,147.1433,147.4437,147.1037,147.2935,12471.0
2017-09-26 11:05:00,186.27,186.42,186.22,186.42,9528.0,147.2856,147.4042,147.2461,147.4042,9528.0
2017-09-26 11:10:00,186.42,186.54,186.38,186.45,34487.0,147.4042,147.4991,147.3726,147.4279,34487.0
2017-09-26 11:15:00,186.43,186.54,186.27,186.29,22402.0,147.4121,147.4991,147.2856,147.3014,22402.0
2017-09-26 11:20:00,186.29,186.37,186.24,186.32,22344.0,147.3014,147.3647,147.2619,147.3251,22344.0
2017-09-26 11:25:00,186.3,186.31,186.01,186.22,42426.0,147.3093,147.3172,147.08,147.2461,42426.0
2017-09-26 11:30:00,186.3,186.57,186.26,186.5,5554.0,147.3093,147.5228,147.2777,147.4675,5554.0
2017-09-26 11:35:00,186.67,186.68,186.35,186.36,16128.0,147.6019,147.6098,147.3489,147.3568,16128.0
2017-09-26 11:40:00,186.42,186.43,186.29,186.31,11419.0,147.4042,147.4121,147.3014,147.3172,11419.0
2017-09-26 11:45:00,186.3,186.3,186.13,186.22,6319.0,147.3093,147.3093,147.1749,147.2461,6319.0
2017-09-26 11:50:00,186.24,186.24,186.12,186.16,12193.0,147.2619,147.2619,147.167,147.1986,12193.0
2017-09-26 11:55:00,186.15,186.39,186.07,186.31,20213.0,147.1907,147.3805,147.1275,147.3172,20213.0
2017-09-26 12:00:00,186.3,186.74,186.3,186.44,8607.0,147.3093,147.6572,147.3093,147.42,8607.0
2017-09-26 12:05:00,186.44,186.48,186.25,186.28,7167.0,147.42,147.4516,147.2698,147.2935,7167.0
2017-09-26 12:10:00,186.31,186.32,186.12,186.16,11269.0,147.3172,147.3251,147.167,147.1986,11269.0
2017-09-26 12:15:00,186.13,186.19,185.99,186.05,8344.0,147.1749,147.2223,147.0642,147.1116,8344.0
2017-09-26 12:20:00,186.0,186.11,185.99,186.04,9085.0,147.0721,147.1591,147.0642,147.1037,9085.0
2017-09-26 12:25:00,186.09,186.26,186.04,186.26,6116.0,147.1433,147.2777,147.1037,147.2777,6116.0
2017-09-26 12:30:00,186.32,186.49,186.24,186.45,18726.0,147.3251,147.4596,147.2619,147.4279,18726.0
2017-09-26 12:35:00,186.42,186.42,186.17,186.28,11538.0,147.4042,147.4042,147.2065,147.2935,11538.0
2017-09-26 12:40:00,186.23,186.4,186.11,186.4,8853.0,147.254,147.3884,147.1591,147.3884,8853.0
2017-09-26 12:45:00,186.35,186.41,186.17,186.41,19944.0,147.3489,147.3963,147.2065,147.3963,19944.0
2017-09-26 12:50:00,186.43,186.52,186.35,186.35,7327.0,147.4121,147.4833,147.3489,147.3489,7327.0
2017-09-26 12:55:00,186.33,186.41,186.28,186.38,8892.0,147.333,147.3963,147.2935,147.3726,8892.0
2017-09-26 13:00:00,186.38,186.4,186.25,186.4,7134.0,147.3726,147.3884,147.2698,147.3884,7134.0
2017-09-26 13:05:00,186.35,186.4,186.22,186.37,18588.0,147.3489,147.3884,147.2461,147.3647,18588.0
2017-09-26 13:10:00,186.37,186.4,186.23,186.31,14375.0,147.3647,147.3884,147.254,147.3172,14375.0
2017-09-26 13:15:00,186.3,186.4,186.22,186.26,3618.0,147.3093,147.3884,147.2461,147.2777,3618.0
2017-09-26 13:20:00,186.27,186.28,186.05,186.05,11764.0,147.2856,147.2935,147.1116,147.1116,11764.0
2017-09-26 13:25:00,186.05,186.15,186.04,186.07,5284.0,147.1116,147.1907,147.1037,147.1275,5284.0
2017-09-26 13:30:00,186.07,186.17,186.03,186.1,11941.0,147.1275,147.2065,147.0958,147.1512,11941.0
2017-09-26 13:35:00,186.06,186.23,186.05,186.18,11728.0,147.1196,147.254,147.1116,147.2144,11728.0
2017-09-26 13:40:00,186.2,186.2,186.03,186.09,8032.0,147.2303,147.2303,147.0958,147.1433,8032.0
2017-09-26 13:45:00,186.1,186.18,186.05,186.12,15226.0,147.1512,147.2144,147.1116,147.167,15226.0
2017-09-26 13:50:00,186.14,186.19,186.02,186.08,29790.0,147.1828,147.2223,147.0879,147.1354,29790.0
2017-09-26 13:55:00,186.06,186.09,186.0,186.02,25396.0,147.1196,147.1433,147.0721,147.0879,25396.0
2017-09-26 14:00:00,186.0,186.17,186.0,186.15,13070.0,147.0721,147.2065,147.0721,147.1907,13070.0
2017-09-26 14:05:00,186.13,186.14,186.05,186.08,4525.0,147.1749,147.1828,147.1116,147.1354,4525.0
2017-09-26 14:10:00,186.05,186.13,186.04,186.08,19512.0,147.1116,147.1749,147.1037,147.1354,19512.0
2017-09-26 14:15:00,186.06,186.15,186.04,186.12,11725.0,147.1196,147.1907,147.1037,147.167,11725.0
2017-09-26 14:20:00,186.13,186.43,186.08,186.38,29878.0,147.1749,147.4121,147.1354,147.3726,29878.0
2017-09-26 14:25:00,186.38,186.41,186.22,186.25,15836.0,147.3726,147.3963,147.2461,147.2698,15836.0
2017-09-26 14:30:00,186.27,186.3,186.19,186.23,12290.0,147.2856,147.3093,147.2223,147.254,12290.0
2017-09-26 14:35:00,186.21,186.39,186.19,186.31,12060.0,147.2382,147.3805,147.2223,147.3172,12060.0
2017-09-26 14:40:00,186.31,186.39,186.26,186.26,13174.0,147.3172,147.3805,147.2777,147.2777,13174.0
2017-09-26 14:45:00,186.25,186.25,186.05,186.06,10342.0,147.2698,147.2698,147.1116,147.1196,10342.0
2017-09-26 14:50:00,186.11,186.17,185.89,185.89,20662.0,147.1591,147.2065,146.9851,146.9851,20662.0
2017-09-26 14:55:00,185.88,186.0,185.87,185.99,9525.0,146.9772,147.0721,146.9693,147.0642,9525.0
2017-09-26 15:00:00,186.02,186.2,185.98,186.06,14749.0,147.0879,147.2303,147.0563,147.1196,14749.0
2017-09-26 15:05:00,186.05,186.14,186.05,186.09,10979.0,147.1116,147.1828,147.1116,147.1433,10979.0
2017-09-26 15:10:00,186.13,186.16,186.04,186.05,8873.0,147.1749,147.1986,147.1037,147.1116,8873.0
2017-09-26 15:15:00,186.04,186.15,186.04,186.14,12976.0,147.1037,147.1907,147.1037,147.1828,12976.0
2017-09-26 15:20:00,186.13,186.14,186.02,186.02,9500.0,147.1749,147.1828,147.0879,147.0879,9500.0
2017-09-26 15:25:00,186.03,186.06,185.99,186.0,13639.0,147.0958,147.1196,147.0642,147.0721,13639.0
2017-09-26 15:30:00,186.01,186.02,185.86,185.92,21993.0,147.08,147.0879,146.9614,147.0089,21993.0
2017-09-26 15:35:00,185.92,186.14,185.92,186.09,14936.0,147.0089,147.1828,147.0089,147.1433,14936.0
2017-09-26 15:40:00,186.11,186.14,185.93,185.93,25244.0,147.1591,147.1828,147.0168,147.0168,25244.0
2017-09-26 15:45:00,185.92,186.06,185.92,185.94,24682.0,147.0089,147.1196,147.0089,147.0247,24682.0
2017-09-26 15:50:00,185.89,185.89,185.5,185.66,54941.0,146.9851,146.9851,146.6768,146.8033,54941.0
2017-09-26 15:55:00,185.65,185.68,185.4,185.64,126704.0,146.7954,146.8191,146.5977,146.7875,126704.0
2017-09-27 09:30:00,185.05,186.88,185.05,186.61,45412.0,146.3209,147.7679,146.3209,147.5544,45412.0
2017-09-27 09:35:00,186.42,186.81,186.4,186.78,31116.0,147.4042,147.7126,147.3884,147.6889,31116.0
2017-09-27 09:40:00,186.76,186.8,186.11,186.2,26535.0,147.673,147.7047,147.1591,147.2303,26535.0
2017-09-27 09:45:00,186.14,186.38,185.87,186.15,26003.0,147.1828,147.3726,146.9693,147.1907,26003.0
2017-09-27 09:50:00,186.09,186.09,185.8,185.9,17067.0,147.1433,147.1433,146.914,146.993,17067.0
2017-09-27 09:55:00,185.85,185.97,185.52,185.93,22355.0,146.9535,147.0484,146.6926,147.0168,22355.0
2017-09-27 10:00:00,185.93,186.05,185.77,185.89,14590.0,147.0168,147.1116,146.8902,146.9851,14590.0
2017-09-27 10:05:00,185.9,185.96,185.64,185.76,24745.0,146.993,147.0405,146.7875,146.8823,24745.0
2017-09-27 10:10:00,185.67,185.68,185.22,185.23,12341.0,146.8112,146.8191,146.4554,146.4633,12341.0
2017-09-27 10:15:00,185.21,185.52,185.18,185.5,17826.0,146.4474,146.6926,146.4237,146.6768,17826.0
2017-09-27 10:20:00,185.48,185.49,185.16,185.27,20718.0,146.6609,146.6688,146.4079,146.4949,20718.0
2017-09-27 10:25:00,185.25,185.25,185.09,185.18,50336.0,146.4791,146.4791,146.3526,146.4237,50336.0
2017-09-27 10:30:00,185.08,185.18,184.86,184.86,10243.0,146.3447,146.4237,146.1707,146.1707,10243.0
2017-09-27 10:35:00,184.91,184.92,184.58,184.75,27134.0,146.2102,146.2181,145.9493,146.0837,27134.0
2017-09-27 10:40:00,184.76,185.53,184.68,185.49,14247.0,146.0916,146.7005,146.0284,146.6688,14247.0
2017-09-27 10:45:00,185.47,185.53,185.13,185.14,10849.0,146.653,146.7005,146.3842,146.3921,10849.0
2017-09-27 10:50:00,185.2,185.32,184.83,184.83,9507.0,146.4395,146.5344,146.147,146.147,9507.0
2017-09-27 10:55:00,184.83,184.84,184.53,184.8,18957.0,146.147,146.1549,145.9098,146.1233,18957.0
2017-09-27 11:00:00,184.8,184.97,184.77,184.89,8993.0,146.1233,146.2577,146.0995,146.1944,8993.0
2017-09-27 11:05:00,184.88,185.0,184.71,184.99,12197.0,146.1865,146.2814,146.0521,146.2735,12197.0
2017-09-27 11:10:00,184.98,185.01,184.75,184.8,11886.0,146.2656,146.2893,146.0837,146.1233,11886.0
2017-09-27 11:15:00,184.85,185.2,184.85,185.14,10119.0,146.1628,146.4395,146.1628,146.3921,10119.0
2017-09-27 11:20:00,185.13,185.16,185.01,185.04,9753.0,146.3842,146.4079,146.2893,146.313,9753.0
2017-09-27 11:25:00,185.12,185.46,185.12,185.3,18021.0,146.3763,146.6451,146.3763,146.5186,18021.0
2017-09-27 11:30:00,185.32,185.36,184.96,184.97,21685.0,146.5344,146.5661,146.2498,146.2577,21685.0
2017-09-27 11:35:00,184.92,185.23,184.92,185.03,11816.0,146.2181,146.4633,146.2181,146.3051,11816.0
2017-09-27 11:40:00,185.05,185.11,184.85,184.98,8698.0,146.3209,146.3684,146.1628,146.2656,8698.0
2017-09-27 11:45:00,184.88,184.98,184.85,184.9,10338.0,146.1865,146.2656,146.1628,146.2023,10338.0
2017-09-27 11:50:00,184.89,185.15,184.83,184.99,14908.0,146.1944,146.4,146.147,146.2735,14908.0
2017-09-27 11:55:00,184.95,184.97,184.85,184.93,6932.0,146.2419,146.2577,146.1628,146.226,6932.0
2017-09-27 12:00:00,184.91,184.91,184.75,184.78,5544.0,146.2102,146.2102,146.0837,146.1074,5544.0
2017-09-27 12:05:00,184.75,184.94,184.69,184.94,8057.0,146.0837,146.234,146.0363,146.234,8057.0
2017-09-27 12:10:00,184.93,184.97,184.81,184.91,11159.0,146.226,146.2577,146.1312,146.2102,11159.0
2017-09-27 12:15:00,184.96,184.96,184.73,184.74,9665.0,146.2498,146.2498,146.0679,146.0758,9665.0
2017-09-27 12:20:00,184.75,184.85,184.71,184.75,6588.0,146.0837,146.1628,146.0521,146.0837,6588.0
2017-09-27 12:25:00,184.73,184.86,184.73,184.78,5817.0,146.0679,146.1707,146.0679,146.1074,5817.0
2017-09-27 12:30:00,184.79,184.8,184.66,184.72,21243.0,146.1153,146.1233,146.0126,146.06,21243.0
2017-09-27 12:35:00,184.71,184.81,184.64,184.72,17137.0,146.0521,146.1312,145.9967,146.06,17137.0
2017-09-27 12:40:00,184.71,184.73,184.62,184.65,14386.0,146.0521,146.0679,145.9809,146.0047,14386.0
2017-09-27 12:45:00,184.68,184.74,184.62,184.63,20539.0,146.0284,146.0758,145.9809,145.9888,20539.0
2017-09-27 12:50:00,184.65,184.76,184.59,184.68,8709.0,146.0047,146.0916,145.9572,146.0284,8709.0
2017-09-27 12:55:00,184.66,184.7,184.58,184.7,11904.0,146.0126,146.0442,145.9493,146.0442,11904.0
2017-09-27 13:00:00,184.69,184.79,184.44,184.44,22275.0,146.0363,146.1153,145.8386,145.8386,22275.0
2017-09-27 13:05:00,184.39,184.45,184.25,184.25,14363.0,145.7991,145.8465,145.6884,145.6884,14363.0
2017-09-27 13:10:00,184.28,184.42,184.25,184.42,22364.0,145.7121,145.8228,145.6884,145.8228,22364.0
2017-09-27 13:15:00,184.44,184.44,184.27,184.34,18027.0,145.8386,145.8386,145.7042,145.7595,18027.0
2017-09-27 13:20:00,184.36,184.47,184.35,184.36,10548.0,145.7753,145.8623,145.7674,145.7753,10548.0
2017-09-27 13:25:00,184.38,184.4,184.26,184.34,14589.0,145.7912,145.807,145.6963,145.7595,14589.0
2017-09-27 13:30:00,184.31,184.36,184.27,184.3,9417.0,145.7358,145.7753,145.7042,145.7279,9417.0
2017-09-27 13:35:00,184.3,184.3,184.0,184.01,91090.0,145.7279,145.7279,145.4907,145.4986,91090.0
2017-09-27 13:40:00,184.01,184.19,184.0,184.08,14685.0,145.4986,145.6409,145.4907,145.5539,14685.0
2017-09-27 13:45:00,184.09,184.1,183.99,184.04,11708.0,145.5619,145.5698,145.4828,145.5223,11708.0
2017-09-27 13:50:00,184.01,184.06,183.96,183.96,12460.0,145.4986,145.5381,145.4591,145.4591,12460.0
2017-09-27 13:55:00,183.94,183.98,183.9,183.94,17196.0,145.4432,145.4749,145.4116,145.4432,17196.0
2017-09-27 14:00:00,183.96,184.2,183.92,184.17,60589.0,145.4591,145.6488,145.4274,145.6251,60589.0
2017-09-27 14:05:00,184.2,184.49,184.0,184.0,49326.0,145.6488,145.8781,145.4907,145.4907,49326.0
2017-09-27 14:10:00,184.03,184.73,184.01,184.65,32260.0,145.5144,146.0679,145.4986,146.0047,32260.0
2017-09-27 14:15:00,184.74,185.09,184.74,184.86,33970.0,146.0758,146.3526,146.0758,146.1707,33970.0
2017-09-27 14:20:00,184.92,185.07,184.81,184.84,18875.0,146.2181,146.3367,146.1312,146.1549,18875.0
2017-09-27 14:25:00,184.89,184.89,184.74,184.8,13137.0,146.1944,146.1944,146.0758,146.1233,13137.0
2017-09-27 14:30:00,184.8,185.0,184.8,184.89,8451.0,146.1233,146.2814,146.1233,146.1944,8451.0
2017-09-27 14:35:00,184.87,184.94,184.82,184.87,8306.0,146.1786,146.234,146.1391,146.1786,8306.0
2017-09-27 14:40:00,184.91,185.06,184.88,185.04,16355.0,146.2102,146.3288,146.1865,146.313,16355.0
2017-09-27 14:45:00,185.06,185.07,184.86,184.91,11672.0,146.3288,146.3367,146.1707,146.2102,11672.0
2017-09-27 14:50:00,184.88,185.06,184.88,185.04,14046.0,146.1865,146.3288,146.1865,146.313,14046.0
2017-09-27 14:55:00,185.06,185.15,185.0,185.14,16435.0,146.3288,146.4,146.2814,146.3921,16435.0
2017-09-27 15:00:00,185.12,185.14,185.03,185.05,11218.0,146.3763,146.3921,146.3051,146.3209,11218.0
2017-09-27 15:05:00,185.07,185.09,184.81,184.84,26900.0,146.3367,146.3526,146.1312,146.1549,26900.0
2017-09-27 15:10:00,184.84,184.88,184.78,184.83,21460.0,146.1549,146.1865,146.1074,146.147,21460.0
2017-09-27 15:15:00,184.81,185.06,184.78,185.06,22779.0,146.1312,146.3288,146.1074,146.3288,22779.0
2017-09-27 15:20:00,185.05,185.12,184.94,184.95,17522.0,146.3209,146.3763,146.234,146.2419,17522.0
2017-09-27 15:25:00,184.93,184.94,184.81,184.82,19303.0,146.226,146.234,146.1312,146.1391,19303.0
2017-09-27 15:30:00,184.81,185.0,184.77,184.95,29072.0,146.1312,146.2814,146.0995,146.2419,29072.0
2017-09-27 15:35:00,184.93,185.02,184.82,184.89,23028.0,146.226,146.2972,146.1391,146.1944,23028.0
2017-09-27 15:40:00,184.9,185.0,184.8,184.83,32699.0,146.2023,146.2814,146.1233,146.147,32699.0
2017-09-27 15:45:00,184.83,184.87,184.71,184.83,40463.0,146.147,146.1786,146.0521,146.147,40463.0
2017-09-27 15:50:00,184.82,185.13,184.82,185.03,61876.0,146.1391,146.3842,146.1391,146.3051,61876.0
2017-09-27 15:55:00,185.02,185.04,184.75,184.87,119897.0,146.2972,146.313,146.0837,146.1786,119897.0
2017-09-28 09:30:00,184.29,185.25,184.13,184.9,51014.0,145.72,146.4791,145.5935,146.2023,51014.0
2017-09-28 09:35:00,184.85,184.94,184.13,184.35,33762.0,146.1628,146.234,145.5935,145.7674,33762.0
2017-09-28 09:40:00,184.41,185.29,184.38,185.29,24459.0,145.8149,146.5107,145.7912,146.5107,24459.0
2017-09-28 09:45:00,185.32,185.79,184.99,185.64,20577.0,146.5344,146.9061,146.2735,146.7875,20577.0
2017-09-28 09:50:00,185.73,186.18,185.73,186.08,28183.0,146.8586,147.2144,146.8586,147.1354,28183.0
2017-09-28 09:55:00,186.04,186.4,185.79,186.38,27871.0,147.1037,147.3884,146.9061,147.3726,27871.0
2017-09-28 10:00:00,186.41,186.87,186.09,186.58,67904.0,147.3963,147.76,147.1433,147.5307,67904.0
2017-09-28 10:05:00,186.62,186.67,186.17,186.66,30836.0,147.5623,147.6019,147.2065,147.594,30836.0
2017-09-28 10:10:00,186.67,187.31,186.61,187.08,33579.0,147.6019,148.1079,147.5544,147.9261,33579.0
2017-09-28 10:15:00,187.08,187.08,186.58,186.74,40425.0,147.9261,147.9261,147.5307,147.6572,40425.0
2017-09-28 10:20:00,186.7,187.65,186.7,187.47,57098.0,147.6256,148.3768,147.6256,148.2345,57098.0
2017-09-28 10:25:00,187.46,187.82,187.24,187.75,49572.0,148.2265,148.5112,148.0526,148.4559,49572.0
2017-09-28 10:30:00,187.75,187.75,187.0,187.0,28719.0,148.4559,148.4559,147.8628,147.8628,28719.0
2017-09-28 10:35:00,187.06,187.43,186.99,187.0,30415.0,147.9103,148.2028,147.8549,147.8628,30415.0
2017-09-28 10:40:00,186.98,187.2,186.82,186.88,23826.0,147.847,148.021,147.7205,147.7679,23826.0
2017-09-28 10:45:00,186.89,187.02,186.72,187.0,26251.0,147.7758,147.8786,147.6414,147.8628,26251.0
2017-09-28 10:50:00,186.99,187.4,186.94,187.19,16132.0,147.8549,148.1791,147.8154,148.0131,16132.0
2017-09-28 10:55:00,187.17,187.17,187.01,187.08,13374.0,147.9972,147.9972,147.8707,147.9261,13374.0
2017-09-28 11:00:00,187.04,187.11,186.78,186.93,26842.0,147.8944,147.9498,147.6889,147.8075,26842.0
2017-09-28 11:05:00,186.94,186.96,186.36,186.36,30607.0,147.8154,147.8312,147.3568,147.3568,30607.0
2017-09-28 11:10:00,186.39,186.5,186.34,186.44,16034.0,147.3805,147.4675,147.341,147.42,16034.0
2017-09-28 11:15:00,186.37,186.41,186.04,186.23,23601.0,147.3647,147.3963,147.1037,147.254,23601.0
2017-09-28 11:20:00,186.23,186.76,186.2,186.57,24618.0,147.254,147.673,147.2303,147.5228,24618.0
2017-09-28 11:25:00,186.54,186.56,186.19,186.48,42571.0,147.4991,147.5149,147.2223,147.4516,42571.0
2017-09-28 11:30:00,186.51,186.68,186.22,186.36,11070.0,147.4754,147.6098,147.2461,147.3568,11070.0
2017-09-28 11:35:00,186.36,186.58,186.3,186.34,24704.0,147.3568,147.5307,147.3093,147.341,24704.0
2017-09-28 11:40:00,186.33,186.35,186.17,186.23,21164.0,147.333,147.3489,147.2065,147.254,21164.0
2017-09-28 11:45:00,186.2,186.41,186.11,186.37,17748.0,147.2303,147.3963,147.1591,147.3647,17748.0
2017-09-28 11:50:00,186.37,186.37,186.11,186.11,7957.0,147.3647,147.3647,147.1591,147.1591,7957.0
2017-09-28 11:55:00,186.1,186.19,185.86,185.86,20816.0,147.1512,147.2223,146.9614,146.9614,20816.0
2017-09-28 12:00:00,185.91,186.27,185.82,186.2,23743.0,147.0009,147.2856,146.9298,147.2303,23743.0
2017-09-28 12:05:00,186.22,186.38,186.22,186.38,11929.0,147.2461,147.3726,147.2461,147.3726,11929.0
2017-09-28 12:10:00,186.31,186.4,186.22,186.39,21625.0,147.3172,147.3884,147.2461,147.3805,21625.0
2017-09-28 12:15:00,186.36,186.46,186.32,186.44,10442.0,147.3568,147.4358,147.3251,147.42,10442.0
2017-09-28 12:20:00,186.41,186.43,186.18,186.18,12436.0,147.3963,147.4121,147.2144,147.2144,12436.0
2017-09-28 12:25:00,186.18,186.26,186.1,186.2,6818.0,147.2144,147.2777,147.1512,147.2303,6818.0
2017-09-28 12:30:00,186.17,186.22,185.96,185.97,11379.0,147.2065,147.2461,147.0405,147.0484,11379.0
2017-09-28 12:35:00,185.99,186.06,185.94,185.97,12611.0,147.0642,147.1196,147.0247,147.0484,12611.0
2017-09-28 12:40:00,186.01,186.06,185.8,185.95,8900.0,147.08,147.1196,146.914,147.0326,8900.0
2017-09-28 12:45:00,185.95,186.07,185.91,186.0,11110.0,147.0326,147.1275,147.0009,147.0721,11110.0
2017-09-28 12:50:00,185.96,185.98,185.83,185.94,10340.0,147.0405,147.0563,146.9377,147.0247,10340.0
2017-09-28 12:55:00,185.9,185.95,185.79,185.85,11572.0,146.993,147.0326,146.9061,146.9535,11572.0
2017-09-28 13:00:00,185.83,185.84,185.73,185.82,8745.0,146.9377,146.9456,146.8586,146.9298,8745.0
2017-09-28 13:05:00,185.77,185.8,185.73,185.77,9362.0,146.8902,146.914,146.8586,146.8902,9362.0
2017-09-28 13:10:00,185.78,185.95,185.77,185.8,18889.0,146.8982,147.0326,146.8902,146.914,18889.0
2017-09-28 13:15:00,185.81,185.81,185.72,185.77,9509.0,146.9219,146.9219,146.8507,146.8902,9509.0
2017-09-28 13:20:00,185.77,185.84,185.75,185.8,9117.0,146.8902,146.9456,146.8744,146.914,9117.0
2017-09-28 13:25:00,185.78,185.81,185.64,185.64,10504.0,146.8982,146.9219,146.7875,146.7875,10504.0
2017-09-28 13:30:00,185.65,185.68,185.54,185.56,19669.0,146.7954,146.8191,146.7084,146.7242,19669.0
2017-09-28 13:35:00,185.56,185.63,185.5,185.52,10551.0,146.7242,146.7795,146.6768,146.6926,10551.0
2017-09-28 13:40:00,185.51,185.51,185.16,185.37,23890.0,146.6847,146.6847,146.4079,146.574,23890.0
2017-09-28 13:45:00,185.37,185.44,185.2,185.24,53069.0,146.574,146.6293,146.4395,146.4712,53069.0
2017-09-28 13:50:00,185.26,185.48,185.19,185.36,45410.0,146.487,146.6609,146.4316,146.5661,45410.0
2017-09-28 13:55:00,185.36,185.65,185.3,185.65,23022.0,146.5661,146.7954,146.5186,146.7954,23022.0
2017-09-28 14:00:00,185.62,185.97,185.59,185.92,12686.0,146.7716,147.0484,146.7479,147.0089,12686.0
2017-09-28 14:05:00,185.92,185.96,185.66,185.66,9951.0,147.0089,147.0405,146.8033,146.8033,9951.0
2017-09-28 14:10:00,185.7,185.9,185.59,185.83,8512.0,146.8349,146.993,146.7479,146.9377,8512.0
2017-09-28 14:15:00,185.83,185.86,185.69,185.72,10066.0,146.9377,146.9614,146.827,146.8507,10066.0
2017-09-28 14:20:00,185.74,185.77,185.5,185.5,10266.0,146.8665,146.8902,146.6768,146.6768,10266.0
2017-09-28 14:25:00,185.45,185.51,185.4,185.4,10435.0,146.6372,146.6847,146.5977,146.5977,10435.0
2017-09-28 14:30:00,185.35,185.52,185.34,185.5,11421.0,146.5581,146.6926,146.5502,146.6768,11421.0
2017-09-28 14:35:00,185.49,185.66,185.48,185.63,10026.0,146.6688,146.8033,146.6609,146.7795,10026.0
2017-09-28 14:40:00,185.6,185.62,185.52,185.52,7849.0,146.7558,146.7716,146.6926,146.6926,7849.0
2017-09-28 14:45:00,185.55,185.58,185.42,185.45,9036.0,146.7163,146.74,146.6135,146.6372,9036.0
2017-09-28 14:50:00,185.44,185.61,185.44,185.58,12328.0,146.6293,146.7637,146.6293,146.74,12328.0
2017-09-28 14:55:00,185.57,185.61,185.45,185.45,7878.0,146.7321,146.7637,146.6372,146.6372,7878.0
2017-09-28 15:00:00,185.48,185.5,185.21,185.27,39326.0,146.6609,146.6768,146.4474,146.4949,39326.0
2017-09-28 15:05:00,185.25,185.33,185.04,185.2,37947.0,146.4791,146.5423,146.313,146.4395,37947.0
2017-09-28 15:10:00,185.23,185.39,185.17,185.31,9928.0,146.4633,146.5898,146.4158,146.5265,9928.0
2017-09-28 15:15:00,185.3,185.3,185.04,185.13,16067.0,146.5186,146.5186,146.313,146.3842,16067.0
2017-09-28 15:20:00,185.15,185.24,185.02,185.12,28403.0,146.4,146.4712,146.2972,146.3763,28403.0
2017-09-28 15:25:00,185.12,185.16,184.72,184.76,33354.0,146.3763,146.4079,146.06,146.0916,33354.0
2017-09-28 15:30:00,184.78,184.81,184.55,184.7,75112.0,146.1074,146.1312,145.9256,146.0442,75112.0
2017-09-28 15:35:00,184.7,185.11,184.64,185.11,20894.0,146.0442,146.3684,145.9967,146.3684,20894.0
2017-09-28 15:40:00,185.09,185.17,185.06,185.16,18629.0,146.3526,146.4158,146.3288,146.4079,18629.0
2017-09-28 15:45:00,185.18,185.24,185.07,185.12,37115.0,146.4237,146.4712,146.3367,146.3763,37115.0
2017-09-28 15:50:00,185.12,185.41,185.12,185.34,44909.0,146.3763,146.6056,146.3763,146.5502,44909.0
2017-09-28 15:55:00,185.34,185.51,185.33,185.46,100388.0,146.5502,146.6847,146.5423,146.6451,100388.0
2017-09-29 09:30:00,185.7,186.2,185.46,185.91,68915.0,146.8349,147.2303,146.6451,147.0009,68915.0
2017-09-29 09:35:00,185.9,185.91,185.05,185.06,23905.0,146.993,147.0009,146.3209,146.3288,23905.0
2017-09-29 09:40:00,185.09,185.5,184.83,184.83,17238.0,146.3526,146.6768,146.147,146.147,17238.0
2017-09-29 09:45:00,184.91,185.03,184.67,184.95,25098.0,146.2102,146.3051,146.0205,146.2419,25098.0
2017-09-29 09:50:00,184.95,185.0,184.01,184.07,42788.0,146.2419,146.2814,145.4986,145.546,42788.0
2017-09-29 09:55:00,184.01,184.23,183.19,183.3,70272.0,145.4986,145.6726,144.8502,144.9372,70272.0
2017-09-29 10:00:00,183.31,183.39,183.17,183.19,52947.0,144.9451,145.0084,144.8344,144.8502,52947.0
2017-09-29 10:05:00,183.17,184.09,183.17,183.85,51589.0,144.8344,145.5619,144.8344,145.3721,51589.0
2017-09-29 10:10:00,183.87,184.04,183.7,183.86,47910.0,145.3879,145.5223,145.2535,145.38,47910.0
2017-09-29 10:15:00,183.83,183.84,183.46,183.51,18997.0,145.3563,145.3642,145.0637,145.1032,18997.0
2017-09-29 10:20:00,183.55,183.86,183.55,183.74,19787.0,145.1349,145.38,145.1349,145.2851,19787.0
2017-09-29 10:25:00,183.72,183.92,183.68,183.74,18556.0,145.2693,145.4274,145.2377,145.2851,18556.0
2017-09-29 10:30:00,183.72,183.77,183.37,183.42,28955.0,145.2693,145.3088,144.9925,145.0321,28955.0
2017-09-29 10:35:00,183.37,183.67,183.3,183.66,41667.0,144.9925,145.2298,144.9372,145.2218,41667.0
2017-09-29 10:40:00,183.63,183.92,183.63,183.85,28730.0,145.1981,145.4274,145.1981,145.3721,28730.0
2017-09-29 10:45:00,183.84,183.87,183.72,183.76,22047.0,145.3642,145.3879,145.2693,145.3009,22047.0
2017-09-29 10:50:00,183.72,183.99,183.71,183.76,22602.0,145.2693,145.4828,145.2614,145.3009,22602.0
2017-09-29 10:55:00,183.77,184.15,183.76,184.06,28582.0,145.3088,145.6093,145.3009,145.5381,28582.0
2017-09-29 11:00:00,184.05,184.11,183.99,184.06,23125.0,145.5302,145.5777,145.4828,145.5381,23125.0
2017-09-29 11:05:00,184.09,184.09,183.93,183.93,18021.0,145.5619,145.5619,145.4353,145.4353,18021.0
2017-09-29 11:10:00,183.91,184.19,183.89,184.19,24652.0,145.4195,145.6409,145.4037,145.6409,24652.0
2017-09-29 11:15:00,184.2,184.4,184.16,184.31,35345.0,145.6488,145.807,145.6172,145.7358,35345.0
2017-09-29 11:20:00,184.33,184.41,184.24,184.33,31850.0,145.7516,145.8149,145.6805,145.7516,31850.0
2017-09-29 11:25:00,184.33,184.33,184.02,184.23,22854.0,145.7516,145.7516,145.5065,145.6726,22854.0
2017-09-29 11:30:00,184.24,184.28,184.11,184.24,22555.0,145.6805,145.7121,145.5777,145.6805,22555.0
2017-09-29 11:35:00,184.2,184.38,184.17,184.37,17855.0,145.6488,145.7912,145.6251,145.7833,17855.0
2017-09-29 11:40:00,184.39,184.39,184.23,184.31,13944.0,145.7991,145.7991,145.6726,145.7358,13944.0
2017-09-29 11:45:00,184.29,184.39,184.24,184.39,6700.0,145.72,145.7991,145.6805,145.7991,6700.0
2017-09-29 11:50:00,184.41,184.8,184.4,184.77,10267.0,145.8149,146.1233,145.807,146.0995,10267.0
2017-09-29 11:55:00,184.8,184.83,184.62,184.66,16826.0,146.1233,146.147,145.9809,146.0126,16826.0
2017-09-29 12:00:00,184.67,184.84,184.62,184.74,7869.0,146.0205,146.1549,145.9809,146.0758,7869.0
2017-09-29 12:05:00,184.74,184.74,184.54,184.6,8191.0,146.0758,146.0758,145.9177,145.9651,8191.0
2017-09-29 12:10:00,184.64,184.77,184.56,184.72,15085.0,145.9967,146.0995,145.9335,146.06,15085.0
2017-09-29 12:15:00,184.77,184.84,184.7,184.71,6705.0,146.0995,146.1549,146.0442,146.0521,6705.0
2017-09-29 12:20:00,184.73,185.09,184.73,185.09,13032.0,146.0679,146.3526,146.0679,146.3526,13032.0
2017-09-29 12:25:00,185.09,185.17,184.89,184.89,20333.0,146.3526,146.4158,146.1944,146.1944,20333.0
2017-09-29 12:30:00,184.87,185.14,184.87,185.09,16554.0,146.1786,146.3921,146.1786,146.3526,16554.0
2017-09-29 12:35:00,185.1,185.17,184.98,185.03,25310.0,146.3605,146.4158,146.2656,146.3051,25310.0
2017-09-29 12:40:00,185.04,185.25,185.0,185.25,18458.0,146.313,146.4791,146.2814,146.4791,18458.0
2017-09-29 12:45:00,185.25,185.46,185.24,185.41,13593.0,146.4791,146.6451,146.4712,146.6056,13593.0
2017-09-29 12:50:00,185.4,185.68,185.37,185.66,28373.0,146.5977,146.8191,146.574,146.8033,28373.0
2017-09-29 12:55:00,185.65,185.91,185.65,185.83,15479.0,146.7954,147.0009,146.7954,146.9377,15479.0
2017-09-29 13:00:00,185.8,185.83,185.37,185.44,14380.0,146.914,146.9377,146.574,146.6293,14380.0
2017-09-29 13:05:00,185.48,185.69,185.45,185.54,11120.0,146.6609,146.827,146.6372,146.7084,11120.0
2017-09-29 13:10:00,185.55,185.6,185.53,185.56,7161.0,146.7163,146.7558,146.7005,146.7242,7161.0
2017-09-29 13:15:00,185.58,185.66,185.52,185.63,9739.0,146.74,146.8033,146.6926,146.7795,9739.0
2017-09-29 13:20:00,185.65,185.89,185.65,185.73,13169.0,146.7954,146.9851,146.7954,146.8586,13169.0
2017-09-29 13:25:00,185.73,185.87,185.65,185.75,11742.0,146.8586,146.9693,146.7954,146.8744,11742.0
2017-09-29 13:30:00,185.7,185.79,185.47,185.47,8971.0,146.8349,146.9061,146.653,146.653,8971.0
2017-09-29 13:35:00,185.53,185.78,185.5,185.78,6639.0,146.7005,146.8982,146.6768,146.8982,6639.0
2017-09-29 13:40:00,185.82,185.87,185.69,185.73,17833.0,146.9298,146.9693,146.827,146.8586,17833.0
2017-09-29 13:45:00,185.72,185.81,185.53,185.8,17107.0,146.8507,146.9219,146.7005,146.914,17107.0
2017-09-29 13:50:00,185.77,185.82,185.69,185.77,8392.0,146.8902,146.9298,146.827,146.8902,8392.0
2017-09-29 13:55:00,185.84,186.11,185.75,186.1,93233.0,146.9456,147.1591,146.8744,147.1512,93233.0
2017-09-29 14:00:00,186.09,186.2,185.8,185.9,11136.0,147.1433,147.2303,146.914,146.993,11136.0
2017-09-29 14:05:00,185.92,185.94,185.85,185.91,7805.0,147.0089,147.0247,146.9535,147.0009,7805.0
2017-09-29 14:10:00,185.9,185.94,185.76,185.88,12036.0,146.993,147.0247,146.8823,146.9772,12036.0
2017-09-29 14:15:00,185.84,185.88,185.75,185.79,20649.0,146.9456,146.9772,146.8744,146.9061,20649.0
2017-09-29 14:20:00,185.81,186.06,185.8,186.01,7881.0,146.9219,147.1196,146.914,147.08,7881.0
2017-09-29 14:25:00,186.01,186.1,185.9,185.96,24482.0,147.08,147.1512,146.993,147.0405,24482.0
2017-09-29 14:30:00,185.99,186.17,185.96,186.16,12852.0,147.0642,147.2065,147.0405,147.1986,12852.0
2017-09-29 14:35:00,186.16,186.16,186.01,186.03,15479.0,147.1986,147.1986,147.08,147.0958,15479.0
2017-09-29 14:40:00,186.05,186.07,185.84,185.89,13431.0,147.1116,147.1275,146.9456,146.9851,13431.0
2017-09-29 14:45:00,185.85,186.02,185.85,186.0,12390.0,146.9535,147.0879,146.9535,147.0721,12390.0
2017-09-29 14:50:00,186.01,186.04,185.89,186.04,8083.0,147.08,147.1037,146.9851,147.1037,8083.0
2017-09-29 14:55:00,186.07,186.13,185.98,186.0,11402.0,147.1275,147.1749,147.0563,147.0721,11402.0
2017-09-29 15:00:00,185.98,186.2,185.93,186.18,20268.0,147.0563,147.2303,147.0168,147.2144,20268.0
2017-09-29 15:05:00,186.15,186.26,186.08,186.12,41534.0,147.1907,147.2777,147.1354,147.167,41534.0
2017-09-29 15:10:00,186.13,186.22,186.04,186.22,35601.0,147.1749,147.2461,147.1037,147.2461,35601.0
2017-09-29 15:15:00,186.22,186.3,186.2,186.28,16426.0,147.2461,147.3093,147.2303,147.2935,16426.0
2017-09-29 15:20:00,186.28,186.38,186.21,186.25,19268.0,147.2935,147.3726,147.2382,147.2698,19268.0
2017-09-29 15:25:00,186.25,186.29,186.1,186.18,16114.0,147.2698,147.3014,147.1512,147.2144,16114.0
2017-09-29 15:30:00,186.18,186.32,186.11,186.31,16330.0,147.2144,147.3251,147.1591,147.3172,16330.0
2017-09-29 15:35:00,186.32,186.36,186.17,186.29,24282.0,147.3251,147.3568,147.2065,147.3014,24282.0
2017-09-29 15:40:00,186.3,186.3,186.07,186.1,31698.0,147.3093,147.3093,147.1275,147.1512,31698.0
2017-09-29 15:45:00,186.12,186.18,186.06,186.16,30830.0,147.167,147.2144,147.1196,147.1986,30830.0
2017-09-29 15:50:00,186.17,186.54,186.15,186.52,107563.0,147.2065,147.4991,147.1907,147.4833,107563.0
2017-09-29 15:55:00,186.51,186.51,186.27,186.32,196661.0,147.4754,147.4754,147.2856,147.3251,196661.0
2017-10-02 09:30:00,187.03,187.5,186.59,186.97,52127.0,147.8865,148.2582,147.5386,147.8391,52127.0
2017-10-02 09:35:00,186.94,187.32,186.65,186.95,22907.0,147.8154,148.1158,147.5861,147.8233,22907.0
2017-10-02 09:40:00,186.78,187.14,186.64,186.94,34459.0,147.6889,147.9735,147.5782,147.8154,34459.0
2017-10-02 09:45:00,186.98,187.1,186.87,187.0,17886.0,147.847,147.9419,147.76,147.8628,17886.0
2017-10-02 09:50:00,187.08,187.73,187.02,187.45,36209.0,147.9261,148.44,147.8786,148.2186,36209.0
2017-10-02 09:55:00,187.45,187.45,187.01,187.05,73195.0,148.2186,148.2186,147.8707,147.9024,73195.0
2017-10-02 10:00:00,187.05,187.32,186.94,187.06,58788.0,147.9024,148.1158,147.8154,147.9103,58788.0
2017-10-02 10:05:00,187.07,187.34,187.0,187.19,34806.0,147.9182,148.1317,147.8628,148.0131,34806.0
2017-10-02 10:10:00,187.19,187.25,186.9,186.95,16357.0,148.0131,148.0605,147.7837,147.8233,16357.0
2017-10-02 10:15:00,186.97,187.29,186.96,187.01,46533.0,147.8391,148.0921,147.8312,147.8707,46533.0
2017-10-02 10:20:00,187.07,187.27,187.0,187.11,27570.0,147.9182,148.0763,147.8628,147.9498,27570.0
2017-10-02 10:25:00,187.11,187.32,187.08,187.17,35764.0,147.9498,148.1158,147.9261,147.9972,35764.0
2017-10-02 10:30:00,187.15,187.28,186.99,186.99,27905.0,147.9814,148.0842,147.8549,147.8549,27905.0
2017-10-02 10:35:00,187.01,187.44,186.96,187.38,32835.0,147.8707,148.2107,147.8312,148.1633,32835.0
2017-10-02 10:40:00,187.39,187.39,187.21,187.26,27288.0,148.1712,148.1712,148.0289,148.0684,27288.0
2017-10-02 10:45:00,187.22,187.43,187.1,187.28,18914.0,148.0368,148.2028,147.9419,148.0842,18914.0
2017-10-02 10:50:00,187.33,187.42,186.73,186.79,24542.0,148.1238,148.1949,147.6493,147.6968,24542.0
2017-10-02 10:55:00,186.83,186.96,186.73,186.88,19582.0,147.7284,147.8312,147.6493,147.7679,19582.0
2017-10-02 11:00:00,186.85,187.02,186.81,186.96,14895.0,147.7442,147.8786,147.7126,147.8312,14895.0
2017-10-02 11:05:00,186.96,187.06,186.79,186.79,13827.0,147.8312,147.9103,147.6968,147.6968,13827.0
2017-10-02 11:10:00,186.82,187.16,186.8,187.11,16883.0,147.7205,147.9893,147.7047,147.9498,16883.0
2017-10-02 11:15:00,187.17,187.28,186.97,186.97,18578.0,147.9972,148.0842,147.8391,147.8391,18578.0
2017-10-02 11:20:00,187.04,187.16,186.98,187.03,29909.0,147.8944,147.9893,147.847,147.8865,29909.0
2017-10-02 11:25:00,187.0,187.0,186.66,186.73,23189.0,147.8628,147.8628,147.594,147.6493,23189.0
2017-10-02 11:30:00,186.71,186.71,186.41,186.56,32538.0,147.6335,147.6335,147.3963,147.5149,32538.0
2017-10-02 11:35:00,186.62,186.63,186.43,186.49,25575.0,147.5623,147.5703,147.4121,147.4596,25575.0
2017-10-02 11:40:00,186.48,186.55,186.01,186.06,23908.0,147.4516,147.507,147.08,147.1196,23908.0
2017-10-02 11:45:00,186.11,186.29,186.01,186.25,30721.0,147.1591,147.3014,147.08,147.2698,30721.0
2017-10-02 11:50:00,186.34,186.44,186.2,186.2,9302.0,147.341,147.42,147.2303,147.2303,9302.0
2017-10-02 11:55:00,186.15,186.15,185.97,186.03,25834.0,147.1907,147.1907,147.0484,147.0958,25834.0
2017-10-02 12:00:00,186.06,186.09,185.83,185.87,26226.0,147.1196,147.1433,146.9377,146.9693,26226.0
2017-10-02 12:05:00,185.92,186.08,185.6,185.6,19117.0,147.0089,147.1354,146.7558,146.7558,19117.0
2017-10-02 12:10:00,185.58,185.81,185.56,185.68,13536.0,146.74,146.9219,146.7242,146.8191,13536.0
2017-10-02 12:15:00,185.66,185.99,185.66,185.99,11960.0,146.8033,147.0642,146.8033,147.0642,11960.0
2017-10-02 12:20:00,185.96,186.13,185.92,186.13,13862.0,147.0405,147.1749,147.0089,147.1749,13862.0
2017-10-02 12:25:00,186.13,186.18,185.91,186.02,16668.0,147.1749,147.2144,147.0009,147.0879,16668.0
2017-10-02 12:30:00,186.02,186.2,186.01,186.19,17100.0,147.0879,147.2303,147.08,147.2223,17100.0
2017-10-02 12:35:00,186.18,186.37,186.14,186.19,12736.0,147.2144,147.3647,147.1828,147.2223,12736.0
2017-10-02 12:40:00,186.23,186.37,186.2,186.28,13774.0,147.254,147.3647,147.2303,147.2935,13774.0
2017-10-02 12:45:00,186.31,186.34,186.19,186.25,11274.0,147.3172,147.341,147.2223,147.2698,11274.0
2017-10-02 12:50:00,186.24,186.25,186.05,186.14,8755.0,147.2619,147.2698,147.1116,147.1828,8755.0
2017-10-02 12:55:00,186.15,186.2,186.12,186.2,9400.0,147.1907,147.2303,147.167,147.2303,9400.0
2017-10-02 13:00:00,186.21,186.4,186.21,186.24,10769.0,147.2382,147.3884,147.2382,147.2619,10769.0
2017-10-02 13:05:00,186.3,186.48,186.29,186.35,10354.0,147.3093,147.4516,147.3014,147.3489,10354.0
2017-10-02 13:10:00,186.32,186.33,186.1,186.12,12731.0,147.3251,147.333,147.1512,147.167,12731.0
2017-10-02 13:15:00,186.16,186.17,186.03,186.09,11391.0,147.1986,147.2065,147.0958,147.1433,11391.0
2017-10-02 13:20:00,186.13,186.18,185.93,185.93,9223.0,147.1749,147.2144,147.0168,147.0168,9223.0
2017-10-02 13:25:00,185.93,186.04,185.93,185.96,15609.0,147.0168,147.1037,147.0168,147.0405,15609.0
2017-10-02 13:30:00,185.95,186.02,185.79,185.99,19241.0,147.0326,147.0879,146.9061,147.0642,19241.0
2017-10-02 13:35:00,185.96,186.21,185.91,186.08,13786.0,147.0405,147.2382,147.0009,147.1354,13786.0
2017-10-02 13:40:00,186.14,186.19,185.93,185.95,17702.0,147.1828,147.2223,147.0168,147.0326,17702.0
2017-10-02 13:45:00,185.96,186.06,185.85,185.85,14409.0,147.0405,147.1196,146.9535,146.9535,14409.0
2017-10-02 13:50:00,185.83,185.97,185.83,185.93,19418.0,146.9377,147.0484,146.9377,147.0168,19418.0
2017-10-02 13:55:00,185.93,185.97,185.7,185.94,19971.0,147.0168,147.0484,146.8349,147.0247,19971.0
2017-10-02 14:00:00,185.92,185.95,185.72,185.85,14918.0,147.0089,147.0326,146.8507,146.9535,14918.0
2017-10-02 14:05:00,185.87,186.01,185.76,185.99,22104.0,146.9693,147.08,146.8823,147.0642,22104.0
2017-10-02 14:10:00,185.98,185.99,185.9,185.92,10144.0,147.0563,147.0642,146.993,147.0089,10144.0
2017-10-02 14:15:00,185.93,186.1,185.81,185.91,14514.0,147.0168,147.1512,146.9219,147.0009,14514.0
2017-10-02 14:20:00,185.93,186.01,185.83,185.83,12940.0,147.0168,147.08,146.9377,146.9377,12940.0
2017-10-02 14:25:00,185.86,185.93,185.83,185.93,21079.0,146.9614,147.0168,146.9377,147.0168,21079.0
2017-10-02 14:30:00,186.0,186.12,185.98,186.06,15656.0,147.0721,147.167,147.0563,147.1196,15656.0
2017-10-02 14:35:00,186.08,186.09,185.95,186.06,23244.0,147.1354,147.1433,147.0326,147.1196,23244.0
2017-10-02 14:40:00,186.08,186.09,186.02,186.04,31138.0,147.1354,147.1433,147.0879,147.1037,31138.0
2017-10-02 14:45:00,186.04,186.08,185.97,186.0,14902.0,147.1037,147.1354,147.0484,147.0721,14902.0
2017-10-02 14:50:00,186.0,186.06,185.95,185.99,15988.0,147.0721,147.1196,147.0326,147.0642,15988.0
2017-10-02 14:55:00,185.99,186.14,185.99,186.14,31965.0,147.0642,147.1828,147.0642,147.1828,31965.0
2017-10-02 15:00:00,186.14,186.37,186.13,186.37,15705.0,147.1828,147.3647,147.1749,147.3647,15705.0
2017-10-02 15:05:00,186.37,186.49,186.25,186.48,24619.0,147.3647,147.4596,147.2698,147.4516,24619.0
2017-10-02 15:10:00,186.48,186.68,186.44,186.46,26215.0,147.4516,147.6098,147.42,147.4358,26215.0
2017-10-02 15:15:00,186.48,186.55,186.43,186.5,16981.0,147.4516,147.507,147.4121,147.4675,16981.0
2017-10-02 15:20:00,186.53,186.83,186.53,186.75,14825.0,147.4912,147.7284,147.4912,147.6651,14825.0
2017-10-02 15:25:00,186.79,186.9,186.69,186.8,24316.0,147.6968,147.7837,147.6177,147.7047,24316.0
2017-10-02 15:30:00,186.79,186.79,186.66,186.73,19207.0,147.6968,147.6968,147.594,147.6493,19207.0
2017-10-02 15:35:00,186.72,186.86,186.65,186.84,18531.0,147.6414,147.7521,147.5861,147.7363,18531.0
2017-10-02 15:40:00,186.84,186.86,186.65,186.69,26701.0,147.7363,147.7521,147.5861,147.6177,26701.0
2017-10-02 15:45:00,186.69,186.81,186.63,186.74,36225.0,147.6177,147.7126,147.5703,147.6572,36225.0
2017-10-02 15:50:00,186.76,187.19,186.76,187.09,54125.0,147.673,148.0131,147.673,147.934,54125.0
2017-10-02 15:55:00,187.09,187.26,186.96,187.14,124264.0,147.934,148.0684,147.8312,147.9735,124264.0
2017-10-03 09:30:00,188.05,188.07,187.54,187.61,39363.0,148.6931,148.7089,148.2898,148.3452,39363.0
2017-10-03 09:35:00,187.77,188.15,187.73,188.03,28076.0,148.4717,148.7721,148.44,148.6773,28076.0
2017-10-03 09:40:00,187.92,187.95,187.66,187.66,11718.0,148.5903,148.614,148.3847,148.3847,11718.0
2017-10-03 09:45:00,187.66,188.2,187.66,188.12,15050.0,148.3847,148.8117,148.3847,148.7484,15050.0
2017-10-03 09:50:00,188.16,188.22,187.94,188.13,23593.0,148.78,148.8275,148.6061,148.7563,23593.0
2017-10-03 09:55:00,188.07,188.07,187.59,187.77,19199.0,148.7089,148.7089,148.3293,148.4717,19199.0
2017-10-03 10:00:00,187.82,188.01,187.28,187.28,27997.0,148.5112,148.6614,148.0842,148.0842,27997.0
2017-10-03 10:05:00,187.29,187.4,187.23,187.29,13791.0,148.0921,148.1791,148.0447,148.0921,13791.0
2017-10-03 10:10:00,187.29,187.29,186.81,187.03,21260.0,148.0921,148.0921,147.7126,147.8865,21260.0
2017-10-03 10:15:00,187.04,187.25,186.81,187.08,18756.0,147.8944,148.0605,147.7126,147.9261,18756.0
2017-10-03 10:20:00,187.07,187.11,186.89,187.01,12413.0,147.9182,147.9498,147.7758,147.8707,12413.0
2017-10-03 10:25:00,187.03,187.16,186.98,186.99,8528.0,147.8865,147.9893,147.847,147.8549,8528.0
2017-10-03 10:30:00,187.0,187.4,186.94,187.3,17138.0,147.8628,148.1791,147.8154,148.1,17138.0
2017-10-03 10:35:00,187.3,187.3,186.92,187.09,14795.0,148.1,148.1,147.7996,147.934,14795.0
2017-10-03 10:40:00,187.09,187.11,186.88,186.94,10950.0,147.934,147.9498,147.7679,147.8154,10950.0
2017-10-03 10:45:00,186.9,187.07,186.87,186.93,13044.0,147.7837,147.9182,147.76,147.8075,13044.0
2017-10-03 10:50:00,186.92,186.94,186.55,186.55,12655.0,147.7996,147.8154,147.507,147.507,12655.0
2017-10-03 10:55:00,186.55,186.67,186.38,186.38,20419.0,147.507,147.6019,147.3726,147.3726,20419.0
2017-10-03 11:00:00,186.37,186.37,186.09,186.12,19521.0,147.3647,147.3647,147.1433,147.167,19521.0
2017-10-03 11:05:00,186.1,186.19,185.77,185.77,17697.0,147.1512,147.2223,146.8902,146.8902,17697.0
2017-10-03 11:10:00,185.77,185.98,185.62,185.98,14550.0,146.8902,147.0563,146.7716,147.0563,14550.0
2017-10-03 11:15:00,185.94,185.98,185.79,185.89,14437.0,147.0247,147.0563,146.9061,146.9851,14437.0
2017-10-03 11:20:00,185.97,186.49,185.97,186.42,11017.0,147.0484,147.4596,147.0484,147.4042,11017.0
2017-10-03 11:25:00,186.49,186.55,186.41,186.5,8605.0,147.4596,147.507,147.3963,147.4675,8605.0
2017-10-03 11:30:00,186.46,186.65,186.39,186.58,20570.0,147.4358,147.5861,147.3805,147.5307,20570.0
2017-10-03 11:35:00,186.55,186.63,186.4,186.56,13622.0,147.507,147.5703,147.3884,147.5149,13622.0
2017-10-03 11:40:00,186.48,186.5,186.36,186.47,12260.0,147.4516,147.4675,147.3568,147.4437,12260.0
2017-10-03 11:45:00,186.44,186.59,186.38,186.57,16204.0,147.42,147.5386,147.3726,147.5228,16204.0
2017-10-03 11:50:00,186.59,186.6,186.44,186.49,6881.0,147.5386,147.5465,147.42,147.4596,6881.0
2017-10-03 11:55:00,186.49,186.62,186.47,186.6,9235.0,147.4596,147.5623,147.4437,147.5465,9235.0
2017-10-03 12:00:00,186.63,186.66,186.48,186.57,20512.0,147.5703,147.594,147.4516,147.5228,20512.0
2017-10-03 12:05:00,186.51,186.65,186.47,186.65,7398.0,147.4754,147.5861,147.4437,147.5861,7398.0
2017-10-03 12:10:00,186.61,186.64,186.55,186.61,5960.0,147.5544,147.5782,147.507,147.5544,5960.0
2017-10-03 12:15:00,186.61,186.73,186.6,186.69,7588.0,147.5544,147.6493,147.5465,147.6177,7588.0
2017-10-03 12:20:00,186.71,186.72,186.56,186.56,7374.0,147.6335,147.6414,147.5149,147.5149,7374.0
2017-10-03 12:25:00,186.6,186.66,186.59,186.66,3747.0,147.5465,147.594,147.5386,147.594,3747.0
2017-10-03 12:30:00,186.64,186.73,186.57,186.72,17096.0,147.5782,147.6493,147.5228,147.6414,17096.0
2017-10-03 12:35:00,186.71,186.84,186.69,186.75,8452.0,147.6335,147.7363,147.6177,147.6651,8452.0
2017-10-03 12:40:00,186.75,186.91,186.74,186.87,7596.0,147.6651,147.7917,147.6572,147.76,7596.0
2017-10-03 12:45:00,186.88,186.92,186.81,186.86,6034.0,147.7679,147.7996,147.7126,147.7521,6034.0
2017-10-03 12:50:00,186.81,186.83,186.58,186.6,14485.0,147.7126,147.7284,147.5307,147.5465,14485.0
2017-10-03 12:55:00,186.61,186.89,186.58,186.89,10363.0,147.5544,147.7758,147.5307,147.7758,10363.0
2017-10-03 13:00:00,186.95,187.15,186.93,187.09,8356.0,147.8233,147.9814,147.8075,147.934,8356.0
2017-10-03 13:05:00,187.06,187.06,186.72,186.77,6345.0,147.9103,147.9103,147.6414,147.681,6345.0
2017-10-03 13:10:00,186.79,186.95,186.78,186.92,9265.0,147.6968,147.8233,147.6889,147.7996,9265.0
2017-10-03 13:15:00,186.96,186.97,186.86,186.9,11274.0,147.8312,147.8391,147.7521,147.7837,11274.0
2017-10-03 13:20:00,186.9,186.91,186.8,186.9,6087.0,147.7837,147.7917,147.7047,147.7837,6087.0
2017-10-03 13:25:00,186.92,186.98,186.84,186.92,10987.0,147.7996,147.847,147.7363,147.7996,10987.0
2017-10-03 13:30:00,186.94,186.97,186.77,186.77,11895.0,147.8154,147.8391,147.681,147.681,11895.0
2017-10-03 13:35:00,186.82,186.89,186.72,186.73,14855.0,147.7205,147.7758,147.6414,147.6493,14855.0
2017-10-03 13:40:00,186.72,186.79,186.65,186.75,9211.0,147.6414,147.6968,147.5861,147.6651,9211.0
2017-10-03 13:45:00,186.75,186.97,186.74,186.93,21445.0,147.6651,147.8391,147.6572,147.8075,21445.0
2017-10-03 13:50:00,186.97,187.02,186.95,186.99,5902.0,147.8391,147.8786,147.8233,147.8549,5902.0
2017-10-03 13:55:00,186.98,187.04,186.96,187.02,6522.0,147.847,147.8944,147.8312,147.8786,6522.0
2017-10-03 14:00:00,187.05,187.05,186.92,186.92,5958.0,147.9024,147.9024,147.7996,147.7996,5958.0
2017-10-03 14:05:00,186.95,187.06,186.94,187.06,7842.0,147.8233,147.9103,147.8154,147.9103,7842.0
2017-10-03 14:10:00,187.07,187.07,186.9,186.9,4180.0,147.9182,147.9182,147.7837,147.7837,4180.0
2017-10-03 14:15:00,186.88,187.01,186.87,186.96,7668.0,147.7679,147.8707,147.76,147.8312,7668.0
2017-10-03 14:20:00,186.98,187.0,186.91,187.0,2870.0,147.847,147.8628,147.7917,147.8628,2870.0
2017-10-03 14:25:00,186.94,186.95,186.86,186.87,8154.0,147.8154,147.8233,147.7521,147.76,8154.0
2017-10-03 14:30:00,186.91,186.91,186.84,186.9,9777.0,147.7917,147.7917,147.7363,147.7837,9777.0
2017-10-03 14:35:00,186.91,186.93,186.78,186.83,15880.0,147.7917,147.8075,147.6889,147.7284,15880.0
2017-10-03 14:40:00,186.83,186.87,186.78,186.81,8102.0,147.7284,147.76,147.6889,147.7126,8102.0
2017-10-03 14:45:00,186.79,186.96,186.78,186.94,4320.0,147.6968,147.8312,147.6889,147.8154,4320.0
2017-10-03 14:50:00,186.95,187.1,186.9,187.09,6071.0,147.8233,147.9419,147.7837,147.934,6071.0
2017-10-03 14:55:00,187.15,187.27,187.14,187.24,9373.0,147.9814,148.0763,147.9735,148.0526,9373.0
2017-10-03 15:00:00,187.25,187.33,187.19,187.28,10463.0,148.0605,148.1238,148.0131,148.0842,10463.0
2017-10-03 15:05:00,187.3,187.3,187.16,187.23,7813.0,148.1,148.1,147.9893,148.0447,7813.0
2017-10-03 15:10:00,187.21,187.28,187.14,187.14,10639.0,148.0289,148.0842,147.9735,147.9735,10639.0
2017-10-03 15:15:00,187.15,187.15,187.05,187.12,7943.0,147.9814,147.9814,147.9024,147.9577,7943.0
2017-10-03 15:20:00,187.14,187.27,187.14,187.22,6322.0,147.9735,148.0763,147.9735,148.0368,6322.0
2017-10-03 15:25:00,187.17,187.2,187.11,187.11,6839.0,147.9972,148.021,147.9498,147.9498,6839.0
2017-10-03 15:30:00,187.11,187.21,187.1,187.16,9189.0,147.9498,148.0289,147.9419,147.9893,9189.0
2017-10-03 15:35:00,187.17,187.19,187.11,187.15,12607.0,147.9972,148.0131,147.9498,147.9814,12607.0
2017-10-03 15:40:00,187.16,187.22,187.13,187.15,10825.0,147.9893,148.0368,147.9656,147.9814,10825.0
2017-10-03 15:45:00,187.15,187.18,187.06,187.08,17988.0,147.9814,148.0051,147.9103,147.9261,17988.0
2017-10-03 15:50:00,187.11,187.19,187.08,187.12,37542.0,147.9498,148.0131,147.9261,147.9577,37542.0
2017-10-03 15:55:00,187.13,187.35,187.08,187.24,75125.0,147.9656,148.1396,147.9261,148.0526,75125.0
2017-10-04 09:30:00,186.55,187.23,186.25,186.84,78406.0,147.507,148.0447,147.2698,147.7363,78406.0
2017-10-04 09:35:00,186.78,187.2,186.29,187.16,24100.0,147.6889,148.021,147.3014,147.9893,24100.0
2017-10-04 09:40:00,187.36,187.59,187.01,187.33,24172.0,148.1475,148.3293,147.8707,148.1238,24172.0
2017-10-04 09:45:00,187.27,187.56,187.22,187.36,13765.0,148.0763,148.3056,148.0368,148.1475,13765.0
2017-10-04 09:50:00,187.37,187.44,187.0,187.3,20007.0,148.1554,148.2107,147.8628,148.1,20007.0
2017-10-04 09:55:00,187.23,187.39,187.08,187.28,16692.0,148.0447,148.1712,147.9261,148.0842,16692.0
2017-10-04 10:00:00,187.28,187.59,187.23,187.25,11325.0,148.0842,148.3293,148.0447,148.0605,11325.0
2017-10-04 10:05:00,187.22,187.6,187.19,187.58,14661.0,148.0368,148.3372,148.0131,148.3214,14661.0
2017-10-04 10:10:00,187.53,187.53,187.14,187.17,13543.0,148.2819,148.2819,147.9735,147.9972,13543.0
2017-10-04 10:15:00,187.17,187.28,187.04,187.2,9087.0,147.9972,148.0842,147.8944,148.021,9087.0
2017-10-04 10:20:00,187.2,187.2,186.9,186.9,13516.0,148.021,148.021,147.7837,147.7837,13516.0
2017-10-04 10:25:00,187.0,187.0,186.02,186.52,65363.0,147.8628,147.8628,147.0879,147.4833,65363.0
2017-10-04 10:30:00,186.57,186.87,186.49,186.61,11052.0,147.5228,147.76,147.4596,147.5544,11052.0
2017-10-04 10:35:00,186.54,186.86,186.45,186.86,10407.0,147.4991,147.7521,147.4279,147.7521,10407.0
2017-10-04 10:40:00,186.87,186.89,186.75,186.89,7322.0,147.76,147.7758,147.6651,147.7758,7322.0
2017-10-04 10:45:00,186.95,187.36,186.91,187.31,12102.0,147.8233,148.1475,147.7917,148.1079,12102.0
2017-10-04 10:50:00,187.4,187.6,187.24,187.28,6808.0,148.1791,148.3372,148.0526,148.0842,6808.0
2017-10-04 10:55:00,187.28,187.52,187.23,187.49,8398.0,148.0842,148.274,148.0447,148.2503,8398.0
2017-10-04 11:00:00,187.49,187.62,187.4,187.59,7090.0,148.2503,148.3531,148.1791,148.3293,7090.0
2017-10-04 11:05:00,187.56,187.77,187.55,187.6,7459.0,148.3056,148.4717,148.2977,148.3372,7459.0
2017-10-04 11:10:00,187.53,187.55,187.39,187.45,43643.0,148.2819,148.2977,148.1712,148.2186,43643.0
2017-10-04 11:15:00,187.47,187.54,187.27,187.43,15479.0,148.2345,148.2898,148.0763,148.2028,15479.0
2017-10-04 11:20:00,187.45,187.57,187.26,187.57,9137.0,148.2186,148.3135,148.0684,148.3135,9137.0
2017-10-04 11:25:00,187.61,187.64,187.39,187.56,16797.0,148.3452,148.3689,148.1712,148.3056,16797.0
2017-10-04 11:30:00,187.52,187.65,187.42,187.58,7200.0,148.274,148.3768,148.1949,148.3214,7200.0
2017-10-04 11:35:00,187.61,187.61,187.39,187.48,6489.0,148.3452,148.3452,148.1712,148.2424,6489.0
2017-10-04 11:40:00,187.5,187.62,187.44,187.59,7268.0,148.2582,148.3531,148.2107,148.3293,7268.0
2017-10-04 11:45:00,187.54,187.66,187.49,187.52,4256.0,148.2898,148.3847,148.2503,148.274,4256.0
2017-10-04 11:50:00,187.55,187.77,187.5,187.73,9550.0,148.2977,148.4717,148.2582,148.44,9550.0
2017-10-04 11:55:00,187.73,187.82,187.67,187.8,11372.0,148.44,148.5112,148.3926,148.4954,11372.0
2017-10-04 12:00:00,187.81,187.92,187.76,187.81,6831.0,148.5033,148.5903,148.4638,148.5033,6831.0
2017-10-04 12:05:00,187.8,187.9,187.72,187.75,6465.0,148.4954,148.5745,148.4321,148.4559,6465.0
2017-10-04 12:10:00,187.75,187.86,187.74,187.79,11816.0,148.4559,148.5428,148.4479,148.4875,11816.0
2017-10-04 12:15:00,187.82,188.23,187.82,188.19,11023.0,148.5112,148.8354,148.5112,148.8038,11023.0
2017-10-04 12:20:00,188.22,188.25,188.06,188.2,5318.0,148.8275,148.8512,148.701,148.8117,5318.0
2017-10-04 12:25:00,188.2,188.2,188.04,188.13,7059.0,148.8117,148.8117,148.6852,148.7563,7059.0
2017-10-04 12:30:00,188.17,188.17,188.04,188.14,6125.0,148.788,148.788,148.6852,148.7642,6125.0
2017-10-04 12:35:00,188.14,188.19,188.01,188.06,12173.0,148.7642,148.8038,148.6614,148.701,12173.0
2017-10-04 12:40:00,188.07,188.13,188.03,188.13,5800.0,148.7089,148.7563,148.6773,148.7563,5800.0
2017-10-04 12:45:00,188.14,188.25,188.09,188.17,6809.0,148.7642,148.8512,148.7247,148.788,6809.0
2017-10-04 12:50:00,188.18,188.34,188.18,188.32,4516.0,148.7959,148.9224,148.7959,148.9066,4516.0
2017-10-04 12:55:00,188.27,188.48,188.27,188.37,14673.0,148.867,149.0331,148.867,148.9461,14673.0
2017-10-04 13:00:00,188.42,188.5,188.3,188.38,10478.0,148.9856,149.0489,148.8907,148.954,10478.0
2017-10-04 13:05:00,188.36,188.53,188.36,188.48,14781.0,148.9382,149.0726,148.9382,149.0331,14781.0
2017-10-04 13:10:00,188.5,188.53,188.37,188.37,6705.0,149.0489,149.0726,148.9461,148.9461,6705.0
2017-10-04 13:15:00,188.37,188.37,188.05,188.06,8026.0,148.9461,148.9461,148.6931,148.701,8026.0
2017-10-04 13:20:00,188.09,188.16,187.98,188.03,14027.0,148.7247,148.78,148.6377,148.6773,14027.0
2017-10-04 13:25:00,188.05,188.08,187.92,187.92,7021.0,148.6931,148.7168,148.5903,148.5903,7021.0
2017-10-04 13:30:00,187.89,187.98,187.58,187.78,17729.0,148.5666,148.6377,148.3214,148.4796,17729.0
2017-10-04 13:35:00,187.76,187.88,187.47,187.8,29942.0,148.4638,148.5586,148.2345,148.4954,29942.0
2017-10-04 13:40:00,187.8,187.92,187.69,187.85,7077.0,148.4954,148.5903,148.4084,148.5349,7077.0
2017-10-04 13:45:00,187.87,188.0,187.73,187.73,8758.0,148.5507,148.6535,148.44,148.44,8758.0
2017-10-04 13:50:00,187.83,188.29,187.81,188.24,9010.0,148.5191,148.8828,148.5033,148.8433,9010.0
2017-10-04 13:55:00,188.26,188.3,188.12,188.28,8760.0,148.8591,148.8907,148.7484,148.8749,8760.0
2017-10-04 14:00:00,188.22,188.32,188.12,188.25,5250.0,148.8275,148.9066,148.7484,148.8512,5250.0
2017-10-04 14:05:00,188.3,188.48,188.29,188.48,12076.0,148.8907,149.0331,148.8828,149.0331,12076.0
2017-10-04 14:10:00,188.49,188.52,188.43,188.5,6677.0,149.041,149.0647,148.9935,149.0489,6677.0
2017-10-04 14:15:00,188.5,188.58,188.45,188.58,10572.0,149.0489,149.1121,149.0093,149.1121,10572.0
2017-10-04 14:20:00,188.55,188.7,188.46,188.58,19715.0,149.0884,149.207,149.0173,149.1121,19715.0
2017-10-04 14:25:00,188.58,188.62,188.51,188.61,9001.0,149.1121,149.1438,149.0568,149.1359,9001.0
2017-10-04 14:30:00,188.62,188.72,188.55,188.61,15972.0,149.1438,149.2228,149.0884,149.1359,15972.0
2017-10-04 14:35:00,188.62,188.62,188.33,188.33,7548.0,149.1438,149.1438,148.9145,148.9145,7548.0
2017-10-04 14:40:00,188.31,188.46,188.19,188.32,14539.0,148.8986,149.0173,148.8038,148.9066,14539.0
2017-10-04 14:45:00,188.32,188.46,188.21,188.44,11126.0,148.9066,149.0173,148.8196,149.0014,11126.0
2017-10-04 14:50:00,188.44,188.46,188.25,188.34,6219.0,149.0014,149.0173,148.8512,148.9224,6219.0
2017-10-04 14:55:00,188.42,188.42,188.18,188.25,6687.0,148.9856,148.9856,148.7959,148.8512,6687.0
2017-10-04 15:00:00,188.2,188.24,188.1,188.22,10665.0,148.8117,148.8433,148.7326,148.8275,10665.0
2017-10-04 15:05:00,188.2,188.25,188.12,188.25,7540.0,148.8117,148.8512,148.7484,148.8512,7540.0
2017-10-04 15:10:00,188.23,188.4,188.22,188.37,4110.0,148.8354,148.9698,148.8275,148.9461,4110.0
2017-10-04 15:15:00,188.38,188.38,188.19,188.23,13779.0,148.954,148.954,148.8038,148.8354,13779.0
2017-10-04 15:20:00,188.22,188.25,188.07,188.14,15515.0,148.8275,148.8512,148.7089,148.7642,15515.0
2017-10-04 15:25:00,188.14,188.22,188.11,188.22,9670.0,148.7642,148.8275,148.7405,148.8275,9670.0
2017-10-04 15:30:00,188.22,188.34,188.12,188.32,10680.0,148.8275,148.9224,148.7484,148.9066,10680.0
2017-10-04 15:35:00,188.31,188.39,188.17,188.38,17322.0,148.8986,148.9619,148.788,148.954,17322.0
2017-10-04 15:40:00,188.37,188.4,188.2,188.21,15950.0,148.9461,148.9698,148.8117,148.8196,15950.0
2017-10-04 15:45:00,188.23,188.33,188.2,188.3,30291.0,148.8354,148.9145,148.8117,148.8907,30291.0
2017-10-04 15:50:00,188.3,188.53,188.3,188.37,44348.0,148.8907,149.0726,148.8907,148.9461,44348.0
2017-10-04 15:55:00,188.36,188.62,188.32,188.6,73644.0,148.9382,149.1438,148.9066,149.128,73644.0
2017-10-05 09:30:00,189.05,190.0,189.0,189.91,82988.0,149.4838,150.235,149.4442,150.1638,82988.0
2017-10-05 09:35:00,189.8,190.0,189.29,189.33,23651.0,150.0768,150.235,149.6735,149.7052,23651.0
2017-10-05 09:40:00,189.43,189.85,189.18,189.63,28596.0,149.7842,150.1163,149.5866,149.9424,28596.0
2017-10-05 09:45:00,189.65,189.68,188.36,188.36,77920.0,149.9582,149.9819,148.9382,148.9382,77920.0
2017-10-05 09:50:00,188.37,189.36,184.9,185.5,322571.0,148.9461,149.7289,146.2023,146.6768,322571.0
2017-10-05 09:55:00,185.52,187.85,184.77,187.44,236976.0,146.6926,148.5349,146.0995,148.2107,236976.0
2017-10-05 10:00:00,187.43,187.72,185.65,186.5,104207.0,148.2028,148.4321,146.7954,147.4675,104207.0
2017-10-05 10:05:00,186.5,187.06,186.47,186.94,76202.0,147.4675,147.9103,147.4437,147.8154,76202.0
2017-10-05 10:10:00,186.96,187.0,186.1,186.47,48760.0,147.8312,147.8628,147.1512,147.4437,48760.0
2017-10-05 10:15:00,186.49,186.52,185.53,185.81,79775.0,147.4596,147.4833,146.7005,146.9219,79775.0
2017-10-05 10:20:00,185.85,185.86,185.3,185.41,76898.0,146.9535,146.9614,146.5186,146.6056,76898.0
2017-10-05 10:25:00,185.38,186.37,185.1,185.81,60409.0,146.5819,147.3647,146.3605,146.9219,60409.0
2017-10-05 10:30:00,185.89,186.42,185.77,185.99,38261.0,146.9851,147.4042,146.8902,147.0642,38261.0
2017-10-05 10:35:00,186.11,186.22,185.77,185.99,40317.0,147.1591,147.2461,146.8902,147.0642,40317.0
2017-10-05 10:40:00,186.0,186.03,185.66,185.86,18842.0,147.0721,147.0958,146.8033,146.9614,18842.0
2017-10-05 10:45:00,185.86,185.98,185.14,185.26,38776.0,146.9614,147.0563,146.3921,146.487,38776.0
2017-10-05 10:50:00,185.25,185.32,184.31,184.43,94910.0,146.4791,146.5344,145.7358,145.8307,94910.0
2017-10-05 10:55:00,184.5,184.75,184.39,184.46,80510.0,145.886,146.0837,145.7991,145.8544,80510.0
2017-10-05 11:00:00,184.44,185.45,184.44,184.89,48207.0,145.8386,146.6372,145.8386,146.1944,48207.0
2017-10-05 11:05:00,184.81,184.93,184.38,184.53,51386.0,146.1312,146.226,145.7912,145.9098,51386.0
2017-10-05 11:10:00,184.53,184.8,184.31,184.75,44790.0,145.9098,146.1233,145.7358,146.0837,44790.0
2017-10-05 11:15:00,184.75,185.28,184.65,185.18,43715.0,146.0837,146.5028,146.0047,146.4237,43715.0
2017-10-05 11:20:00,185.2,185.68,185.06,185.62,45372.0,146.4395,146.8191,146.3288,146.7716,45372.0
2017-10-05 11:25:00,185.62,185.85,185.31,185.5,60954.0,146.7716,146.9535,146.5265,146.6768,60954.0
2017-10-05 11:30:00,185.45,185.45,184.89,185.22,40120.0,146.6372,146.6372,146.1944,146.4554,40120.0
2017-10-05 11:35:00,185.33,185.37,185.12,185.21,22495.0,146.5423,146.574,146.3763,146.4474,22495.0
2017-10-05 11:40:00,185.17,185.28,184.99,185.01,23369.0,146.4158,146.5028,146.2735,146.2893,23369.0
2017-10-05 11:45:00,185.0,185.07,184.88,184.93,18971.0,146.2814,146.3367,146.1865,146.226,18971.0
2017-10-05 11:50:00,184.94,185.03,184.84,184.88,11272.0,146.234,146.3051,146.1549,146.1865,11272.0
2017-10-05 11:55:00,184.88,184.96,184.75,184.77,18589.0,146.1865,146.2498,146.0837,146.0995,18589.0
2017-10-05 12:00:00,184.76,184.93,184.65,184.87,23420.0,146.0916,146.226,146.0047,146.1786,23420.0
2017-10-05 12:05:00,184.92,184.97,184.71,184.81,21735.0,146.2181,146.2577,146.0521,146.1312,21735.0
2017-10-05 12:10:00,184.85,184.91,184.74,184.75,15700.0,146.1628,146.2102,146.0758,146.0837,15700.0
2017-10-05 12:15:00,184.76,184.93,184.71,184.93,12007.0,146.0916,146.226,146.0521,146.226,12007.0
2017-10-05 12:20:00,184.89,185.19,184.89,184.95,27168.0,146.1944,146.4316,146.1944,146.2419,27168.0
2017-10-05 12:25:00,184.96,185.16,184.91,185.0,21498.0,146.2498,146.4079,146.2102,146.2814,21498.0
2017-10-05 12:30:00,185.03,185.28,185.01,185.18,13302.0,146.3051,146.5028,146.2893,146.4237,13302.0
2017-10-05 12:35:00,185.16,185.23,185.04,185.22,9871.0,146.4079,146.4633,146.313,146.4554,9871.0
2017-10-05 12:40:00,185.23,185.28,185.01,185.06,18963.0,146.4633,146.5028,146.2893,146.3288,18963.0
2017-10-05 12:45:00,185.09,185.21,185.03,185.21,10205.0,146.3526,146.4474,146.3051,146.4474,10205.0
2017-10-05 12:50:00,185.19,185.45,185.18,185.39,35282.0,146.4316,146.6372,146.4237,146.5898,35282.0
2017-10-05 12:55:00,185.4,185.82,185.39,185.72,25958.0,146.5977,146.9298,146.5898,146.8507,25958.0
2017-10-05 13:00:00,185.7,186.04,185.65,185.84,29989.0,146.8349,147.1037,146.7954,146.9456,29989.0
2017-10-05 13:05:00,185.84,186.0,185.78,185.88,19119.0,146.9456,147.0721,146.8982,146.9772,19119.0
2017-10-05 13:10:00,185.84,185.93,185.65,185.87,28088.0,146.9456,147.0168,146.7954,146.9693,28088.0
2017-10-05 13:15:00,185.88,186.05,185.84,185.98,23584.0,146.9772,147.1116,146.9456,147.0563,23584.0
2017-10-05 13:20:00,185.97,186.2,185.89,186.16,31553.0,147.0484,147.2303,146.9851,147.1986,31553.0
2017-10-05 13:25:00,186.16,186.43,186.08,186.43,27216.0,147.1986,147.4121,147.1354,147.4121,27216.0
2017-10-05 13:30:00,186.43,186.52,186.25,186.33,10505.0,147.4121,147.4833,147.2698,147.333,10505.0
2017-10-05 13:35:00,186.39,186.5,186.12,186.25,25280.0,147.3805,147.4675,147.167,147.2698,25280.0
2017-10-05 13:40:00,186.26,186.41,186.14,186.16,11428.0,147.2777,147.3963,147.1828,147.1986,11428.0
2017-10-05 13:45:00,186.14,186.34,186.07,186.24,13208.0,147.1828,147.341,147.1275,147.2619,13208.0
2017-10-05 13:50:00,186.23,186.33,186.04,186.07,13817.0,147.254,147.333,147.1037,147.1275,13817.0
2017-10-05 13:55:00,186.05,186.45,186.05,186.45,10842.0,147.1116,147.4279,147.1116,147.4279,10842.0
2017-10-05 14:00:00,186.39,186.48,186.23,186.45,13444.0,147.3805,147.4516,147.254,147.4279,13444.0
2017-10-05 14:05:00,186.44,186.53,186.37,186.48,17195.0,147.42,147.4912,147.3647,147.4516,17195.0
2017-10-05 14:10:00,186.45,186.59,186.34,186.38,21187.0,147.4279,147.5386,147.341,147.3726,21187.0
2017-10-05 14:15:00,186.34,186.41,186.19,186.27,37399.0,147.341,147.3963,147.2223,147.2856,37399.0
2017-10-05 14:20:00,186.28,186.4,186.19,186.24,23962.0,147.2935,147.3884,147.2223,147.2619,23962.0
2017-10-05 14:25:00,186.24,186.24,186.08,186.12,20045.0,147.2619,147.2619,147.1354,147.167,20045.0
2017-10-05 14:30:00,186.12,186.26,186.09,186.17,11852.0,147.167,147.2777,147.1433,147.2065,11852.0
2017-10-05 14:35:00,186.15,186.35,186.08,186.31,17666.0,147.1907,147.3489,147.1354,147.3172,17666.0
2017-10-05 14:40:00,186.32,186.49,186.3,186.36,14124.0,147.3251,147.4596,147.3093,147.3568,14124.0
2017-10-05 14:45:00,186.41,186.57,186.28,186.46,16059.0,147.3963,147.5228,147.2935,147.4358,16059.0
2017-10-05 14:50:00,186.47,186.7,186.32,186.37,21552.0,147.4437,147.6256,147.3251,147.3647,21552.0
2017-10-05 14:55:00,186.35,186.54,185.93,186.14,57241.0,147.3489,147.4991,147.0168,147.1828,57241.0
2017-10-05 15:00:00,186.15,186.42,186.09,186.34,31391.0,147.1907,147.4042,147.1433,147.341,31391.0
2017-10-05 15:05:00,186.35,186.46,186.28,186.39,25391.0,147.3489,147.4358,147.2935,147.3805,25391.0
2017-10-05 15:10:00,186.39,186.47,186.0,186.0,32043.0,147.3805,147.4437,147.0721,147.0721,32043.0
2017-10-05 15:15:00,186.0,186.06,185.89,185.96,24597.0,147.0721,147.1196,146.9851,147.0405,24597.0
2017-10-05 15:20:00,185.96,186.33,185.95,186.23,57358.0,147.0405,147.333,147.0326,147.254,57358.0
2017-10-05 15:25:00,186.24,186.28,186.02,186.02,21314.0,147.2619,147.2935,147.0879,147.0879,21314.0
2017-10-05 15:30:00,186.0,186.18,185.97,186.18,30157.0,147.0721,147.2144,147.0484,147.2144,30157.0
2017-10-05 15:35:00,186.2,186.38,186.19,186.35,26414.0,147.2303,147.3726,147.2223,147.3489,26414.0
2017-10-05 15:40:00,186.35,186.39,186.14,186.36,39498.0,147.3489,147.3805,147.1828,147.3568,39498.0
2017-10-05 15:45:00,186.36,186.45,186.33,186.45,35866.0,147.3568,147.4279,147.333,147.4279,35866.0
2017-10-05 15:50:00,186.43,186.81,186.39,186.81,95000.0,147.4121,147.7126,147.3805,147.7126,95000.0
2017-10-05 15:55:00,186.77,186.89,186.72,186.82,148710.0,147.681,147.7758,147.6414,147.7205,148710.0
2017-10-06 09:30:00,186.46,186.78,186.13,186.23,63864.0,147.4358,147.6889,147.1749,147.254,63864.0
2017-10-06 09:35:00,186.23,186.8,186.21,186.6,21829.0,147.254,147.7047,147.2382,147.5465,21829.0
2017-10-06 09:40:00,186.64,187.25,186.6,187.22,30093.0,147.5782,148.0605,147.5465,148.0368,30093.0
2017-10-06 09:45:00,187.22,187.66,187.16,187.44,22725.0,148.0368,148.3847,147.9893,148.2107,22725.0
2017-10-06 09:50:00,187.53,187.82,187.16,187.79,26235.0,148.2819,148.5112,147.9893,148.4875,26235.0
2017-10-06 09:55:00,187.8,188.05,187.65,188.0,17070.0,148.4954,148.6931,148.3768,148.6535,17070.0
2017-10-06 10:00:00,188.0,188.15,187.78,188.04,19444.0,148.6535,148.7721,148.4796,148.6852,19444.0
2017-10-06 10:05:00,188.07,188.16,187.75,188.1,19972.0,148.7089,148.78,148.4559,148.7326,19972.0
2017-10-06 10:10:00,188.13,188.24,187.26,187.28,25946.0,148.7563,148.8433,148.0684,148.0842,25946.0
2017-10-06 10:15:00,187.25,187.62,187.08,187.52,17539.0,148.0605,148.3531,147.9261,148.274,17539.0
2017-10-06 10:20:00,187.44,187.53,187.08,187.08,9870.0,148.2107,148.2819,147.9261,147.9261,9870.0
2017-10-06 10:25:00,187.11,187.18,186.84,186.9,16874.0,147.9498,148.0051,147.7363,147.7837,16874.0
2017-10-06 10:30:00,186.93,187.03,186.77,186.77,15853.0,147.8075,147.8865,147.681,147.681,15853.0
2017-10-06 10:35:00,186.66,186.66,186.37,186.55,26256.0,147.594,147.594,147.3647,147.507,26256.0
2017-10-06 10:40:00,186.58,186.77,186.38,186.77,8665.0,147.5307,147.681,147.3726,147.681,8665.0
2017-10-06 10:45:00,186.71,186.8,186.64,186.7,15870.0,147.6335,147.7047,147.5782,147.6256,15870.0
2017-10-06 10:50:00,186.67,186.67,186.15,186.15,21995.0,147.6019,147.6019,147.1907,147.1907,21995.0
2017-10-06 10:55:00,186.15,186.78,186.08,186.67,9994.0,147.1907,147.6889,147.1354,147.6019,9994.0
2017-10-06 11:00:00,186.63,186.69,186.13,186.16,23376.0,147.5703,147.6177,147.1749,147.1986,23376.0
2017-10-06 11:05:00,186.19,186.45,186.17,186.31,22356.0,147.2223,147.4279,147.2065,147.3172,22356.0
2017-10-06 11:10:00,186.3,186.32,186.16,186.22,9114.0,147.3093,147.3251,147.1986,147.2461,9114.0
2017-10-06 11:15:00,186.27,186.4,186.2,186.3,6400.0,147.2856,147.3884,147.2303,147.3093,6400.0
2017-10-06 11:20:00,186.3,186.77,186.27,186.74,12758.0,147.3093,147.681,147.2856,147.6572,12758.0
2017-10-06 11:25:00,186.66,186.68,186.49,186.49,7489.0,147.594,147.6098,147.4596,147.4596,7489.0
2017-10-06 11:30:00,186.5,186.62,186.34,186.62,7885.0,147.4675,147.5623,147.341,147.5623,7885.0
2017-10-06 11:35:00,186.61,186.66,186.25,186.32,10861.0,147.5544,147.594,147.2698,147.3251,10861.0
2017-10-06 11:40:00,186.36,186.36,186.14,186.26,7642.0,147.3568,147.3568,147.1828,147.2777,7642.0
2017-10-06 11:45:00,186.31,186.47,186.22,186.34,4450.0,147.3172,147.4437,147.2461,147.341,4450.0
2017-10-06 11:50:00,186.38,186.42,186.3,186.41,8214.0,147.3726,147.4042,147.3093,147.3963,8214.0
2017-10-06 11:55:00,186.41,186.41,186.21,186.29,6976.0,147.3963,147.3963,147.2382,147.3014,6976.0
2017-10-06 12:00:00,186.23,186.23,186.04,186.11,6320.0,147.254,147.254,147.1037,147.1591,6320.0
2017-10-06 12:05:00,186.04,186.16,186.01,186.08,6720.0,147.1037,147.1986,147.08,147.1354,6720.0
2017-10-06 12:10:00,186.08,186.08,185.92,186.03,7950.0,147.1354,147.1354,147.0089,147.0958,7950.0
2017-10-06 12:15:00,186.05,186.16,186.01,186.15,3449.0,147.1116,147.1986,147.08,147.1907,3449.0
2017-10-06 12:20:00,186.11,186.12,185.82,185.82,5121.0,147.1591,147.167,146.9298,146.9298,5121.0
2017-10-06 12:25:00,185.82,185.89,185.64,185.84,17115.0,146.9298,146.9851,146.7875,146.9456,17115.0
2017-10-06 12:30:00,185.87,185.93,185.85,185.9,6254.0,146.9693,147.0168,146.9535,146.993,6254.0
2017-10-06 12:35:00,185.94,185.94,185.51,185.75,15882.0,147.0247,147.0247,146.6847,146.8744,15882.0
2017-10-06 12:40:00,185.7,185.73,185.36,185.41,22594.0,146.8349,146.8586,146.5661,146.6056,22594.0
2017-10-06 12:45:00,185.43,185.5,185.38,185.39,15293.0,146.6214,146.6768,146.5819,146.5898,15293.0
2017-10-06 12:50:00,185.41,185.44,185.24,185.26,11588.0,146.6056,146.6293,146.4712,146.487,11588.0
2017-10-06 12:55:00,185.28,185.42,185.16,185.32,23897.0,146.5028,146.6135,146.4079,146.5344,23897.0
2017-10-06 13:00:00,185.31,185.66,185.28,185.45,22492.0,146.5265,146.8033,146.5028,146.6372,22492.0
2017-10-06 13:05:00,185.45,185.7,185.45,185.64,6339.0,146.6372,146.8349,146.6372,146.7875,6339.0
2017-10-06 13:10:00,185.66,185.67,185.56,185.66,5803.0,146.8033,146.8112,146.7242,146.8033,5803.0
2017-10-06 13:15:00,185.65,185.65,185.53,185.56,6907.0,146.7954,146.7954,146.7005,146.7242,6907.0
2017-10-06 13:20:00,185.61,185.66,185.37,185.49,15088.0,146.7637,146.8033,146.574,146.6688,15088.0
2017-10-06 13:25:00,185.54,185.78,185.54,185.61,6012.0,146.7084,146.8982,146.7084,146.7637,6012.0
2017-10-06 13:30:00,185.67,185.85,185.67,185.77,8746.0,146.8112,146.9535,146.8112,146.8902,8746.0
2017-10-06 13:35:00,185.84,185.86,185.74,185.79,4670.0,146.9456,146.9614,146.8665,146.9061,4670.0
2017-10-06 13:40:00,185.74,185.93,185.73,185.88,5409.0,146.8665,147.0168,146.8586,146.9772,5409.0
2017-10-06 13:45:00,185.86,185.93,185.76,185.82,3940.0,146.9614,147.0168,146.8823,146.9298,3940.0
2017-10-06 13:50:00,185.83,185.91,185.7,185.82,5905.0,146.9377,147.0009,146.8349,146.9298,5905.0
2017-10-06 13:55:00,185.86,185.97,185.77,185.97,9108.0,146.9614,147.0484,146.8902,147.0484,9108.0
2017-10-06 14:00:00,185.92,185.92,185.71,185.83,2905.0,147.0089,147.0089,146.8428,146.9377,2905.0
2017-10-06 14:05:00,185.78,185.9,185.7,185.85,9471.0,146.8982,146.993,146.8349,146.9535,9471.0
2017-10-06 14:10:00,185.85,185.87,185.69,185.8,7666.0,146.9535,146.9693,146.827,146.914,7666.0
2017-10-06 14:15:00,185.84,185.96,185.79,185.88,8002.0,146.9456,147.0405,146.9061,146.9772,8002.0
2017-10-06 14:20:00,185.9,185.96,185.87,185.88,5786.0,146.993,147.0405,146.9693,146.9772,5786.0
2017-10-06 14:25:00,185.84,185.99,185.82,185.99,7465.0,146.9456,147.0642,146.9298,147.0642,7465.0
2017-10-06 14:30:00,185.97,185.98,185.86,185.93,8901.0,147.0484,147.0563,146.9614,147.0168,8901.0
2017-10-06 14:35:00,185.95,185.96,185.7,185.7,33135.0,147.0326,147.0405,146.8349,146.8349,33135.0
2017-10-06 14:40:00,185.74,185.78,185.62,185.73,17811.0,146.8665,146.8982,146.7716,146.8586,17811.0
2017-10-06 14:45:00,185.74,185.98,185.74,185.97,13579.0,146.8665,147.0563,146.8665,147.0484,13579.0
2017-10-06 14:50:00,185.97,186.04,185.89,185.99,20745.0,147.0484,147.1037,146.9851,147.0642,20745.0
2017-10-06 14:55:00,186.0,186.19,185.99,186.13,9963.0,147.0721,147.2223,147.0642,147.1749,9963.0
2017-10-06 15:00:00,186.12,186.12,185.93,186.06,13595.0,147.167,147.167,147.0168,147.1196,13595.0
2017-10-06 15:05:00,186.03,186.18,186.02,186.08,7146.0,147.0958,147.2144,147.0879,147.1354,7146.0
2017-10-06 15:10:00,186.06,186.07,185.91,185.99,9242.0,147.1196,147.1275,147.0009,147.0642,9242.0
2017-10-06 15:15:00,185.99,186.06,185.98,186.0,11848.0,147.0642,147.1196,147.0563,147.0721,11848.0
2017-10-06 15:20:00,186.02,186.12,186.02,186.11,7873.0,147.0879,147.167,147.0879,147.1591,7873.0
2017-10-06 15:25:00,186.09,186.11,185.99,186.05,9028.0,147.1433,147.1591,147.0642,147.1116,9028.0
2017-10-06 15:30:00,186.01,186.05,185.77,185.78,24799.0,147.08,147.1116,146.8902,146.8982,24799.0
2017-10-06 15:35:00,185.84,185.89,185.76,185.77,31123.0,146.9456,146.9851,146.8823,146.8902,31123.0
2017-10-06 15:40:00,185.75,185.78,185.4,185.46,48540.0,146.8744,146.8982,146.5977,146.6451,48540.0
2017-10-06 15:45:00,185.44,185.69,185.44,185.53,52481.0,146.6293,146.827,146.6293,146.7005,52481.0
2017-10-06 15:50:00,185.56,185.84,185.56,185.72,62127.0,146.7242,146.9456,146.7242,146.8507,62127.0
2017-10-06 15:55:00,185.72,185.9,185.72,185.82,104681.0,146.8507,146.993,146.8507,146.9298,104681.0
2017-10-09 09:30:00,185.84,186.84,185.79,186.4,31727.0,146.9456,147.7363,146.9061,147.3884,31727.0
2017-10-09 09:35:00,186.38,186.38,185.91,186.02,14989.0,147.3726,147.3726,147.0009,147.0879,14989.0
2017-10-09 09:40:00,185.94,186.1,185.71,185.87,15757.0,147.0247,147.1512,146.8428,146.9693,15757.0
2017-10-09 09:45:00,185.82,185.84,185.41,185.49,15269.0,146.9298,146.9456,146.6056,146.6688,15269.0
2017-10-09 09:50:00,185.46,185.7,185.31,185.66,17595.0,146.6451,146.8349,146.5265,146.8033,17595.0
2017-10-09 09:55:00,185.7,185.75,185.46,185.53,21362.0,146.8349,146.8744,146.6451,146.7005,21362.0
2017-10-09 10:00:00,185.54,185.54,185.17,185.26,29520.0,146.7084,146.7084,146.4158,146.487,29520.0
2017-10-09 10:05:00,185.2,185.86,185.14,185.74,20741.0,146.4395,146.9614,146.3921,146.8665,20741.0
2017-10-09 10:10:00,185.71,185.71,185.13,185.15,11587.0,146.8428,146.8428,146.3842,146.4,11587.0
2017-10-09 10:15:00,185.13,185.26,185.03,185.26,14446.0,146.3842,146.487,146.3051,146.487,14446.0
2017-10-09 10:20:00,185.26,185.48,185.15,185.25,9853.0,146.487,146.6609,146.4,146.4791,9853.0
2017-10-09 10:25:00,185.25,185.58,185.24,185.43,11564.0,146.4791,146.74,146.4712,146.6214,11564.0
2017-10-09 10:30:00,185.47,185.48,185.29,185.32,11822.0,146.653,146.6609,146.5107,146.5344,11822.0
2017-10-09 10:35:00,185.38,185.68,185.38,185.42,12692.0,146.5819,146.8191,146.5819,146.6135,12692.0
2017-10-09 10:40:00,185.43,185.58,185.15,185.41,13769.0,146.6214,146.74,146.4,146.6056,13769.0
2017-10-09 10:45:00,185.41,185.49,184.93,185.04,14338.0,146.6056,146.6688,146.226,146.313,14338.0
2017-10-09 10:50:00,185.0,185.25,184.89,185.16,10343.0,146.2814,146.4791,146.1944,146.4079,10343.0
2017-10-09 10:55:00,185.23,185.38,185.1,185.13,11639.0,146.4633,146.5819,146.3605,146.3842,11639.0
2017-10-09 11:00:00,185.15,185.24,185.01,185.03,8961.0,146.4,146.4712,146.2893,146.3051,8961.0
2017-10-09 11:05:00,185.03,185.53,184.99,184.99,11959.0,146.3051,146.7005,146.2735,146.2735,11959.0
2017-10-09 11:10:00,185.01,185.28,185.01,185.23,17507.0,146.2893,146.5028,146.2893,146.4633,17507.0
2017-10-09 11:15:00,185.23,185.32,185.11,185.2,13032.0,146.4633,146.5344,146.3684,146.4395,13032.0
2017-10-09 11:20:00,185.23,185.27,185.11,185.16,15912.0,146.4633,146.4949,146.3684,146.4079,15912.0
2017-10-09 11:25:00,185.12,185.39,185.12,185.39,12725.0,146.3763,146.5898,146.3763,146.5898,12725.0
2017-10-09 11:30:00,185.39,185.43,185.29,185.36,12245.0,146.5898,146.6214,146.5107,146.5661,12245.0
2017-10-09 11:35:00,185.38,185.4,185.21,185.25,7066.0,146.5819,146.5977,146.4474,146.4791,7066.0
2017-10-09 11:40:00,185.21,185.34,185.17,185.34,9820.0,146.4474,146.5502,146.4158,146.5502,9820.0
2017-10-09 11:45:00,185.36,185.41,185.29,185.39,7039.0,146.5661,146.6056,146.5107,146.5898,7039.0
2017-10-09 11:50:00,185.41,185.41,185.17,185.17,8338.0,146.6056,146.6056,146.4158,146.4158,8338.0
2017-10-09 11:55:00,185.22,185.37,185.18,185.36,6210.0,146.4554,146.574,146.4237,146.5661,6210.0
2017-10-09 12:00:00,185.34,185.4,185.11,185.12,10895.0,146.5502,146.5977,146.3684,146.3763,10895.0
2017-10-09 12:05:00,185.14,185.18,185.0,185.04,9140.0,146.3921,146.4237,146.2814,146.313,9140.0
2017-10-09 12:10:00,185.11,185.11,184.95,185.07,14040.0,146.3684,146.3684,146.2419,146.3367,14040.0
2017-10-09 12:15:00,185.04,185.07,184.99,185.03,6219.0,146.313,146.3367,146.2735,146.3051,6219.0
2017-10-09 12:20:00,185.05,185.08,184.9,185.06,12750.0,146.3209,146.3447,146.2023,146.3288,12750.0
2017-10-09 12:25:00,185.07,185.1,184.87,184.92,5967.0,146.3367,146.3605,146.1786,146.2181,5967.0
2017-10-09 12:30:00,184.95,185.17,184.92,184.92,10601.0,146.2419,146.4158,146.2181,146.2181,10601.0
2017-10-09 12:35:00,184.9,184.98,184.66,184.73,18743.0,146.2023,146.2656,146.0126,146.0679,18743.0
2017-10-09 12:40:00,184.78,184.8,184.44,184.44,10840.0,146.1074,146.1233,145.8386,145.8386,10840.0
2017-10-09 12:45:00,184.45,184.64,184.4,184.42,14803.0,145.8465,145.9967,145.807,145.8228,14803.0
2017-10-09 12:50:00,184.4,184.75,184.4,184.75,6641.0,145.807,146.0837,145.807,146.0837,6641.0
2017-10-09 12:55:00,184.74,184.81,184.7,184.75,12999.0,146.0758,146.1312,146.0442,146.0837,12999.0
2017-10-09 13:00:00,184.69,184.83,184.69,184.79,5657.0,146.0363,146.147,146.0363,146.1153,5657.0
2017-10-09 13:05:00,184.81,184.88,184.73,184.86,6597.0,146.1312,146.1865,146.0679,146.1707,6597.0
2017-10-09 13:10:00,184.85,185.03,184.74,184.96,7210.0,146.1628,146.3051,146.0758,146.2498,7210.0
2017-10-09 13:15:00,184.99,185.03,184.9,184.99,7036.0,146.2735,146.3051,146.2023,146.2735,7036.0
2017-10-09 13:20:00,184.97,185.07,184.89,184.95,12928.0,146.2577,146.3367,146.1944,146.2419,12928.0
2017-10-09 13:25:00,185.0,185.05,184.71,184.94,25367.0,146.2814,146.3209,146.0521,146.234,25367.0
2017-10-09 13:30:00,184.98,185.07,184.93,185.01,12030.0,146.2656,146.3367,146.226,146.2893,12030.0
2017-10-09 13:35:00,185.02,185.18,185.0,185.17,4259.0,146.2972,146.4237,146.2814,146.4158,4259.0
2017-10-09 13:40:00,185.2,185.28,185.16,185.28,9793.0,146.4395,146.5028,146.4079,146.5028,9793.0
2017-10-09 13:45:00,185.28,185.43,185.25,185.42,6698.0,146.5028,146.6214,146.4791,146.6135,6698.0
2017-10-09 13:50:00,185.42,185.49,185.31,185.31,6500.0,146.6135,146.6688,146.5265,146.5265,6500.0
2017-10-09 13:55:00,185.34,185.44,185.33,185.39,6007.0,146.5502,146.6293,146.5423,146.5898,6007.0
2017-10-09 14:00:00,185.4,185.49,185.3,185.48,3473.0,146.5977,146.6688,146.5186,146.6609,3473.0
2017-10-09 14:05:00,185.46,185.53,185.4,185.47,7393.0,146.6451,146.7005,146.5977,146.653,7393.0
2017-10-09 14:10:00,185.5,185.52,185.34,185.52,6693.0,146.6768,146.6926,146.5502,146.6926,6693.0
2017-10-09 14:15:00,185.47,185.48,185.35,185.46,8728.0,146.653,146.6609,146.5581,146.6451,8728.0
2017-10-09 14:20:00,185.41,185.46,185.35,185.41,7770.0,146.6056,146.6451,146.5581,146.6056,7770.0
2017-10-09 14:25:00,185.41,185.42,185.3,185.42,6800.0,146.6056,146.6135,146.5186,146.6135,6800.0
2017-10-09 14:30:00,185.45,185.51,185.39,185.43,4100.0,146.6372,146.6847,146.5898,146.6214,4100.0
2017-10-09 14:35:00,185.42,185.55,185.38,185.53,5869.0,146.6135,146.7163,146.5819,146.7005,5869.0
2017-10-09 14:40:00,185.55,185.55,185.31,185.39,13750.0,146.7163,146.7163,146.5265,146.5898,13750.0
2017-10-09 14:45:00,185.37,185.49,185.34,185.37,8900.0,146.574,146.6688,146.5502,146.574,8900.0
2017-10-09 14:50:00,185.42,185.5,185.41,185.47,10003.0,146.6135,146.6768,146.6056,146.653,10003.0
2017-10-09 14:55:00,185.44,185.53,185.37,185.39,11960.0,146.6293,146.7005,146.574,146.5898,11960.0
2017-10-09 15:00:00,185.37,185.46,185.2,185.25,17869.0,146.574,146.6451,146.4395,146.4791,17869.0
2017-10-09 15:05:00,185.25,185.27,185.14,185.15,12563.0,146.4791,146.4949,146.3921,146.4,12563.0
2017-10-09 15:10:00,185.15,185.15,185.02,185.05,9851.0,146.4,146.4,146.2972,146.3209,9851.0
2017-10-09 15:15:00,185.03,185.04,184.86,184.92,19046.0,146.3051,146.313,146.1707,146.2181,19046.0
2017-10-09 15:20:00,184.95,185.31,184.95,185.26,12969.0,146.2419,146.5265,146.2419,146.487,12969.0
2017-10-09 15:25:00,185.26,185.39,185.26,185.37,11965.0,146.487,146.5898,146.487,146.574,11965.0
2017-10-09 15:30:00,185.38,185.43,185.33,185.35,24648.0,146.5819,146.6214,146.5423,146.5581,24648.0
2017-10-09 15:35:00,185.32,185.35,185.16,185.3,19692.0,146.5344,146.5581,146.4079,146.5186,19692.0
2017-10-09 15:40:00,185.3,185.3,185.14,185.16,18968.0,146.5186,146.5186,146.3921,146.4079,18968.0
2017-10-09 15:45:00,185.16,185.23,185.06,185.17,33035.0,146.4079,146.4633,146.3288,146.4158,33035.0
2017-10-09 15:50:00,185.19,185.4,185.16,185.38,39217.0,146.4316,146.5977,146.4079,146.5819,39217.0
2017-10-09 15:55:00,185.38,185.47,185.22,185.46,70665.0,146.5819,146.653,146.4554,146.6451,70665.0
2017-10-10 09:30:00,185.46,185.95,185.26,185.95,111357.0,146.6451,147.0326,146.487,147.0326,111357.0
2017-10-10 09:35:00,186.03,186.58,185.97,186.55,47129.0,147.0958,147.5307,147.0484,147.507,47129.0
2017-10-10 09:40:00,186.47,186.57,186.16,186.5,23246.0,147.4437,147.5228,147.1986,147.4675,23246.0
2017-10-10 09:45:00,186.34,186.41,186.03,186.36,15098.0,147.341,147.3963,147.0958,147.3568,15098.0
2017-10-10 09:50:00,186.3,186.36,185.6,185.71,17408.0,147.3093,147.3568,146.7558,146.8428,17408.0
2017-10-10 09:55:00,185.71,185.71,185.27,185.45,38313.0,146.8428,146.8428,146.4949,146.6372,38313.0
2017-10-10 10:00:00,185.51,185.8,185.36,185.4,28378.0,146.6847,146.914,146.5661,146.5977,28378.0
2017-10-10 10:05:00,185.44,185.63,185.24,185.57,46717.0,146.6293,146.7795,146.4712,146.7321,46717.0
2017-10-10 10:10:00,185.64,185.72,185.27,185.37,23879.0,146.7875,146.8507,146.4949,146.574,23879.0
2017-10-10 10:15:00,185.34,185.55,185.19,185.3,36850.0,146.5502,146.7163,146.4316,146.5186,36850.0
2017-10-10 10:20:00,185.3,185.4,185.08,185.09,15625.0,146.5186,146.5977,146.3447,146.3526,15625.0
2017-10-10 10:25:00,185.09,185.6,185.07,185.39,38806.0,146.3526,146.7558,146.3367,146.5898,38806.0
2017-10-10 10:30:00,185.45,185.45,185.0,185.23,25725.0,146.6372,146.6372,146.2814,146.4633,25725.0
2017-10-10 10:35:00,185.2,185.25,184.92,184.92,22655.0,146.4395,146.4791,146.2181,146.2181,22655.0
2017-10-10 10:40:00,184.89,185.0,184.86,184.89,17276.0,146.1944,146.2814,146.1707,146.1944,17276.0
2017-10-10 10:45:00,184.86,185.0,184.7,184.84,18350.0,146.1707,146.2814,146.0442,146.1549,18350.0
2017-10-10 10:50:00,184.79,184.84,184.51,184.55,19558.0,146.1153,146.1549,145.894,145.9256,19558.0
2017-10-10 10:55:00,184.6,184.9,184.46,184.84,26368.0,145.9651,146.2023,145.8544,146.1549,26368.0
2017-10-10 11:00:00,184.87,184.95,184.74,184.76,15490.0,146.1786,146.2419,146.0758,146.0916,15490.0
2017-10-10 11:05:00,184.75,184.88,184.67,184.74,18903.0,146.0837,146.1865,146.0205,146.0758,18903.0
2017-10-10 11:10:00,184.74,184.86,184.58,184.76,20860.0,146.0758,146.1707,145.9493,146.0916,20860.0
2017-10-10 11:15:00,184.75,184.99,184.74,184.89,16656.0,146.0837,146.2735,146.0758,146.1944,16656.0
2017-10-10 11:20:00,184.88,185.13,184.88,185.09,11000.0,146.1865,146.3842,146.1865,146.3526,11000.0
2017-10-10 11:25:00,185.1,185.12,184.67,184.67,16821.0,146.3605,146.3763,146.0205,146.0205,16821.0
2017-10-10 11:30:00,184.77,184.95,184.73,184.95,12831.0,146.0995,146.2419,146.0679,146.2419,12831.0
2017-10-10 11:35:00,184.92,185.06,184.84,185.06,7128.0,146.2181,146.3288,146.1549,146.3288,7128.0
2017-10-10 11:40:00,185.08,185.11,184.78,184.78,14864.0,146.3447,146.3684,146.1074,146.1074,14864.0
2017-10-10 11:45:00,184.8,184.86,184.66,184.86,15104.0,146.1233,146.1707,146.0126,146.1707,15104.0
2017-10-10 11:50:00,184.84,185.04,184.82,184.86,7400.0,146.1549,146.313,146.1391,146.1707,7400.0
2017-10-10 11:55:00,184.83,184.89,184.75,184.83,6210.0,146.147,146.1944,146.0837,146.147,6210.0
2017-10-10 12:00:00,184.84,185.04,184.81,184.95,7774.0,146.1549,146.313,146.1312,146.2419,7774.0
2017-10-10 12:05:00,185.0,185.0,184.85,184.88,4757.0,146.2814,146.2814,146.1628,146.1865,4757.0
2017-10-10 12:10:00,184.88,184.93,184.79,184.87,6381.0,146.1865,146.226,146.1153,146.1786,6381.0
2017-10-10 12:15:00,184.94,185.02,184.86,184.95,10947.0,146.234,146.2972,146.1707,146.2419,10947.0
2017-10-10 12:20:00,184.99,185.1,184.95,185.05,12052.0,146.2735,146.3605,146.2419,146.3209,12052.0
2017-10-10 12:25:00,185.01,185.18,185.0,185.09,12408.0,146.2893,146.4237,146.2814,146.3526,12408.0
2017-10-10 12:30:00,185.12,185.12,185.0,185.03,8460.0,146.3763,146.3763,146.2814,146.3051,8460.0
2017-10-10 12:35:00,185.06,185.08,184.94,184.95,5600.0,146.3288,146.3447,146.234,146.2419,5600.0
2017-10-10 12:40:00,184.93,185.11,184.93,185.1,7830.0,146.226,146.3684,146.226,146.3605,7830.0
2017-10-10 12:45:00,185.05,185.19,184.94,184.94,10212.0,146.3209,146.4316,146.234,146.234,10212.0
2017-10-10 12:50:00,184.96,185.14,184.93,184.93,7035.0,146.2498,146.3921,146.226,146.226,7035.0
2017-10-10 12:55:00,184.98,185.04,184.83,184.98,8659.0,146.2656,146.313,146.147,146.2656,8659.0
2017-10-10 13:00:00,184.99,185.08,184.93,184.97,7514.0,146.2735,146.3447,146.226,146.2577,7514.0
2017-10-10 13:05:00,184.98,185.09,184.95,185.02,7617.0,146.2656,146.3526,146.2419,146.2972,7617.0
2017-10-10 13:10:00,185.06,185.18,185.05,185.14,5125.0,146.3288,146.4237,146.3209,146.3921,5125.0
2017-10-10 13:15:00,185.16,185.25,185.06,185.08,13587.0,146.4079,146.4791,146.3288,146.3447,13587.0
2017-10-10 13:20:00,185.03,185.05,184.86,184.9,8072.0,146.3051,146.3209,146.1707,146.2023,8072.0
2017-10-10 13:25:00,184.84,184.88,184.74,184.83,13025.0,146.1549,146.1865,146.0758,146.147,13025.0
2017-10-10 13:30:00,184.83,184.95,184.83,184.91,8110.0,146.147,146.2419,146.147,146.2102,8110.0
2017-10-10 13:35:00,184.93,185.07,184.83,185.03,20370.0,146.226,146.3367,146.147,146.3051,20370.0
2017-10-10 13:40:00,185.06,185.17,185.04,185.07,43156.0,146.3288,146.4158,146.313,146.3367,43156.0
2017-10-10 13:45:00,185.08,185.09,184.97,185.05,7090.0,146.3447,146.3526,146.2577,146.3209,7090.0
2017-10-10 13:50:00,185.06,185.09,184.92,184.96,9089.0,146.3288,146.3526,146.2181,146.2498,9089.0
2017-10-10 13:55:00,184.94,185.02,184.8,184.81,5134.0,146.234,146.2972,146.1233,146.1312,5134.0
2017-10-10 14:00:00,184.87,185.49,184.86,185.46,27805.0,146.1786,146.6688,146.1707,146.6451,27805.0
2017-10-10 14:05:00,185.48,185.6,185.43,185.57,14520.0,146.6609,146.7558,146.6214,146.7321,14520.0
2017-10-10 14:10:00,185.55,185.59,185.44,185.46,11938.0,146.7163,146.7479,146.6293,146.6451,11938.0
2017-10-10 14:15:00,185.48,185.54,185.41,185.44,13486.0,146.6609,146.7084,146.6056,146.6293,13486.0
2017-10-10 14:20:00,185.41,185.44,185.35,185.39,10906.0,146.6056,146.6293,146.5581,146.5898,10906.0
2017-10-10 14:25:00,185.41,185.67,185.39,185.67,10184.0,146.6056,146.8112,146.5898,146.8112,10184.0
2017-10-10 14:30:00,185.7,185.77,185.68,185.7,7113.0,146.8349,146.8902,146.8191,146.8349,7113.0
2017-10-10 14:35:00,185.67,185.7,185.64,185.67,6234.0,146.8112,146.8349,146.7875,146.8112,6234.0
2017-10-10 14:40:00,185.71,185.82,185.66,185.82,11319.0,146.8428,146.9298,146.8033,146.9298,11319.0
2017-10-10 14:45:00,185.79,185.93,185.79,185.9,11205.0,146.9061,147.0168,146.9061,146.993,11205.0
2017-10-10 14:50:00,185.91,185.94,185.88,185.94,7924.0,147.0009,147.0247,146.9772,147.0247,7924.0
2017-10-10 14:55:00,185.93,185.98,185.84,185.97,16804.0,147.0168,147.0563,146.9456,147.0484,16804.0
2017-10-10 15:00:00,185.97,186.02,185.89,185.92,10020.0,147.0484,147.0879,146.9851,147.0089,10020.0
2017-10-10 15:05:00,185.9,185.99,185.85,185.85,10301.0,146.993,147.0642,146.9535,146.9535,10301.0
2017-10-10 15:10:00,185.86,185.86,185.65,185.65,7076.0,146.9614,146.9614,146.7954,146.7954,7076.0
2017-10-10 15:15:00,185.63,185.71,185.63,185.66,17515.0,146.7795,146.8428,146.7795,146.8033,17515.0
2017-10-10 15:20:00,185.66,185.71,185.63,185.69,17568.0,146.8033,146.8428,146.7795,146.827,17568.0
2017-10-10 15:25:00,185.7,185.74,185.67,185.67,17070.0,146.8349,146.8665,146.8112,146.8112,17070.0
2017-10-10 15:30:00,185.67,185.76,185.57,185.6,20764.0,146.8112,146.8823,146.7321,146.7558,20764.0
2017-10-10 15:35:00,185.6,185.64,185.51,185.58,30738.0,146.7558,146.7875,146.6847,146.74,30738.0
2017-10-10 15:40:00,185.58,185.6,185.49,185.58,41334.0,146.74,146.7558,146.6688,146.74,41334.0
2017-10-10 15:45:00,185.57,185.6,185.54,185.58,34100.0,146.7321,146.7558,146.7084,146.74,34100.0
2017-10-10 15:50:00,185.59,185.72,185.54,185.6,64314.0,146.7479,146.8507,146.7084,146.7558,64314.0
2017-10-10 15:55:00,185.62,185.78,185.6,185.74,86032.0,146.7716,146.8982,146.7558,146.8665,86032.0
2017-10-11 09:30:00,185.28,185.5,184.4,184.5,67428.0,146.5028,146.6768,145.807,145.886,67428.0
2017-10-11 09:35:00,184.54,184.85,184.42,184.42,17157.0,145.9177,146.1628,145.8228,145.8228,17157.0
2017-10-11 09:40:00,184.44,184.67,184.42,184.53,23972.0,145.8386,146.0205,145.8228,145.9098,23972.0
2017-10-11 09:45:00,184.54,184.69,184.48,184.52,22255.0,145.9177,146.0363,145.8702,145.9019,22255.0
2017-10-11 09:50:00,184.51,184.52,183.77,183.82,159993.0,145.894,145.9019,145.3088,145.3484,159993.0
2017-10-11 09:55:00,183.82,183.92,183.77,183.86,34658.0,145.3484,145.4274,145.3088,145.38,34658.0
2017-10-11 10:00:00,183.87,183.98,183.69,183.78,50303.0,145.3879,145.4749,145.2456,145.3167,50303.0
2017-10-11 10:05:00,183.77,183.82,183.55,183.75,39680.0,145.3088,145.3484,145.1349,145.293,39680.0
2017-10-11 10:10:00,183.79,183.83,183.65,183.71,33106.0,145.3246,145.3563,145.2139,145.2614,33106.0
2017-10-11 10:15:00,183.71,183.82,183.6,183.63,35057.0,145.2614,145.3484,145.1744,145.1981,35057.0
2017-10-11 10:20:00,183.6,183.65,183.46,183.52,42960.0,145.1744,145.2139,145.0637,145.1111,42960.0
2017-10-11 10:25:00,183.54,183.6,183.32,183.32,25931.0,145.127,145.1744,144.953,144.953,25931.0
2017-10-11 10:30:00,183.31,183.5,183.3,183.45,34941.0,144.9451,145.0953,144.9372,145.0558,34941.0
2017-10-11 10:35:00,183.44,183.45,183.09,183.09,31501.0,145.0479,145.0558,144.7711,144.7711,31501.0
2017-10-11 10:40:00,183.09,183.21,182.79,183.2,71321.0,144.7711,144.866,144.5339,144.8581,71321.0
2017-10-11 10:45:00,183.19,183.24,182.78,182.91,30474.0,144.8502,144.8897,144.526,144.6288,30474.0
2017-10-11 10:50:00,182.86,182.96,182.72,182.72,35826.0,144.5893,144.6683,144.4786,144.4786,35826.0
2017-10-11 10:55:00,182.73,183.27,182.68,183.25,39429.0,144.4865,144.9135,144.447,144.8977,39429.0
2017-10-11 11:00:00,183.24,183.26,183.08,183.18,28258.0,144.8897,144.9056,144.7632,144.8423,28258.0
2017-10-11 11:05:00,183.19,183.47,183.1,183.41,43134.0,144.8502,145.0716,144.779,145.0242,43134.0
2017-10-11 11:10:00,183.43,183.6,183.36,183.51,40374.0,145.04,145.1744,144.9846,145.1032,40374.0
2017-10-11 11:15:00,183.51,183.68,183.45,183.54,22407.0,145.1032,145.2377,145.0558,145.127,22407.0
2017-10-11 11:20:00,183.51,183.81,183.5,183.77,26635.0,145.1032,145.3405,145.0953,145.3088,26635.0
2017-10-11 11:25:00,183.8,184.05,183.79,184.05,30944.0,145.3325,145.5302,145.3246,145.5302,30944.0
2017-10-11 11:30:00,184.03,184.39,183.96,184.06,29046.0,145.5144,145.7991,145.4591,145.5381,29046.0
2017-10-11 11:35:00,184.06,184.23,184.06,184.06,16662.0,145.5381,145.6726,145.5381,145.5381,16662.0
2017-10-11 11:40:00,184.09,184.1,183.9,183.97,23371.0,145.5619,145.5698,145.4116,145.467,23371.0
2017-10-11 11:45:00,183.95,184.05,183.75,183.82,11100.0,145.4512,145.5302,145.293,145.3484,11100.0
2017-10-11 11:50:00,183.75,183.93,183.7,183.77,13097.0,145.293,145.4353,145.2535,145.3088,13097.0
2017-10-11 11:55:00,183.73,183.74,183.53,183.62,13921.0,145.2772,145.2851,145.1191,145.1902,13921.0
2017-10-11 12:00:00,183.58,183.7,183.41,183.65,15415.0,145.1586,145.2535,145.0242,145.2139,15415.0
2017-10-11 12:05:00,183.68,183.76,183.61,183.64,15637.0,145.2377,145.3009,145.1823,145.206,15637.0
2017-10-11 12:10:00,183.63,183.69,183.56,183.56,16014.0,145.1981,145.2456,145.1428,145.1428,16014.0
2017-10-11 12:15:00,183.54,183.63,183.53,183.53,8539.0,145.127,145.1981,145.1191,145.1191,8539.0
2017-10-11 12:20:00,183.52,183.53,183.39,183.42,10803.0,145.1111,145.1191,145.0084,145.0321,10803.0
2017-10-11 12:25:00,183.41,183.42,183.28,183.28,13388.0,145.0242,145.0321,144.9214,144.9214,13388.0
2017-10-11 12:30:00,183.26,183.39,183.26,183.29,12088.0,144.9056,145.0084,144.9056,144.9293,12088.0
2017-10-11 12:35:00,183.31,183.56,183.27,183.56,12004.0,144.9451,145.1428,144.9135,145.1428,12004.0
2017-10-11 12:40:00,183.55,183.6,183.43,183.57,10410.0,145.1349,145.1744,145.04,145.1507,10410.0
2017-10-11 12:45:00,183.6,183.64,183.53,183.57,9374.0,145.1744,145.206,145.1191,145.1507,9374.0
2017-10-11 12:50:00,183.58,183.75,183.54,183.75,13014.0,145.1586,145.293,145.127,145.293,13014.0
2017-10-11 12:55:00,183.76,183.88,183.75,183.87,9076.0,145.3009,145.3958,145.293,145.3879,9076.0
2017-10-11 13:00:00,183.86,183.89,183.73,183.89,16016.0,145.38,145.4037,145.2772,145.4037,16016.0
2017-10-11 13:05:00,183.9,184.2,183.9,184.16,17426.0,145.4116,145.6488,145.4116,145.6172,17426.0
2017-10-11 13:10:00,184.17,184.18,184.1,184.17,9319.0,145.6251,145.633,145.5698,145.6251,9319.0
2017-10-11 13:15:00,184.12,184.12,183.79,183.87,11839.0,145.5856,145.5856,145.3246,145.3879,11839.0
2017-10-11 13:20:00,183.87,183.92,183.79,183.85,9292.0,145.3879,145.4274,145.3246,145.3721,9292.0
2017-10-11 13:25:00,183.82,183.9,183.75,183.85,8219.0,145.3484,145.4116,145.293,145.3721,8219.0
2017-10-11 13:30:00,183.85,184.0,183.79,183.88,13966.0,145.3721,145.4907,145.3246,145.3958,13966.0
2017-10-11 13:35:00,183.88,183.94,183.82,183.82,9345.0,145.3958,145.4432,145.3484,145.3484,9345.0
2017-10-11 13:40:00,183.84,183.85,183.78,183.8,5350.0,145.3642,145.3721,145.3167,145.3325,5350.0
2017-10-11 13:45:00,183.81,183.85,183.73,183.73,9350.0,145.3405,145.3721,145.2772,145.2772,9350.0
2017-10-11 13:50:00,183.75,183.84,183.74,183.79,15058.0,145.293,145.3642,145.2851,145.3246,15058.0
2017-10-11 13:55:00,183.79,183.8,183.6,183.61,10501.0,145.3246,145.3325,145.1744,145.1823,10501.0
2017-10-11 14:00:00,183.59,183.81,183.59,183.81,12133.0,145.1665,145.3405,145.1665,145.3405,12133.0
2017-10-11 14:05:00,183.81,183.82,183.64,183.69,16566.0,145.3405,145.3484,145.206,145.2456,16566.0
2017-10-11 14:10:00,183.72,183.91,183.7,183.87,27208.0,145.2693,145.4195,145.2535,145.3879,27208.0
2017-10-11 14:15:00,183.87,183.93,183.81,183.92,12697.0,145.3879,145.4353,145.3405,145.4274,12697.0
2017-10-11 14:20:00,183.9,183.95,183.76,183.79,18654.0,145.4116,145.4512,145.3009,145.3246,18654.0
2017-10-11 14:25:00,183.77,183.83,183.74,183.77,11307.0,145.3088,145.3563,145.2851,145.3088,11307.0
2017-10-11 14:30:00,183.76,183.78,183.62,183.68,11909.0,145.3009,145.3167,145.1902,145.2377,11909.0
2017-10-11 14:35:00,183.67,183.8,183.67,183.75,13169.0,145.2298,145.3325,145.2298,145.293,13169.0
2017-10-11 14:40:00,183.75,183.88,183.74,183.84,15959.0,145.293,145.3958,145.2851,145.3642,15959.0
2017-10-11 14:45:00,183.84,183.93,183.82,183.9,13461.0,145.3642,145.4353,145.3484,145.4116,13461.0
2017-10-11 14:50:00,183.9,184.03,183.86,183.89,14949.0,145.4116,145.5144,145.38,145.4037,14949.0
2017-10-11 14:55:00,183.89,183.96,183.85,183.86,8223.0,145.4037,145.4591,145.3721,145.38,8223.0
2017-10-11 15:00:00,183.86,183.9,183.74,183.74,16411.0,145.38,145.4116,145.2851,145.2851,16411.0
2017-10-11 15:05:00,183.79,183.93,183.78,183.89,22942.0,145.3246,145.4353,145.3167,145.4037,22942.0
2017-10-11 15:10:00,183.9,183.99,183.85,183.9,17793.0,145.4116,145.4828,145.3721,145.4116,17793.0
2017-10-11 15:15:00,183.85,183.97,183.85,183.87,20038.0,145.3721,145.467,145.3721,145.3879,20038.0
2017-10-11 15:20:00,183.87,183.93,183.81,183.84,13683.0,145.3879,145.4353,145.3405,145.3642,13683.0
2017-10-11 15:25:00,183.85,183.85,183.63,183.69,20425.0,145.3721,145.3721,145.1981,145.2456,20425.0
2017-10-11 15:30:00,183.69,183.91,183.64,183.81,23216.0,145.2456,145.4195,145.206,145.3405,23216.0
2017-10-11 15:35:00,183.81,183.81,183.69,183.69,34810.0,145.3405,145.3405,145.2456,145.2456,34810.0
2017-10-11 15:40:00,183.7,183.98,183.69,183.98,45836.0,145.2535,145.4749,145.2456,145.4749,45836.0
2017-10-11 15:45:00,184.0,184.09,183.78,183.79,40528.0,145.4907,145.5619,145.3167,145.3246,40528.0
2017-10-11 15:50:00,183.8,184.16,183.8,184.16,74310.0,145.3325,145.6172,145.3325,145.6172,74310.0
2017-10-11 15:55:00,184.13,184.24,184.11,184.15,105872.0,145.5935,145.6805,145.5777,145.6093,105872.0
2017-10-12 09:30:00,183.39,184.39,183.05,183.78,57615.0,145.0084,145.7991,144.7395,145.3167,57615.0
2017-10-12 09:35:00,183.86,184.27,183.74,183.99,13472.0,145.38,145.7042,145.2851,145.4828,13472.0
2017-10-12 09:40:00,184.0,184.1,183.51,183.55,17573.0,145.4907,145.5698,145.1032,145.1349,17573.0
2017-10-12 09:45:00,183.57,184.06,183.44,183.95,11285.0,145.1507,145.5381,145.0479,145.4512,11285.0
2017-10-12 09:50:00,183.92,184.01,183.6,183.79,19722.0,145.4274,145.4986,145.1744,145.3246,19722.0
2017-10-12 09:55:00,183.77,183.77,183.54,183.65,10467.0,145.3088,145.3088,145.127,145.2139,10467.0
2017-10-12 10:00:00,183.61,183.61,183.1,183.1,17429.0,145.1823,145.1823,144.779,144.779,17429.0
2017-10-12 10:05:00,183.15,183.34,183.07,183.22,16963.0,144.8186,144.9688,144.7553,144.8739,16963.0
2017-10-12 10:10:00,183.32,183.4,183.14,183.22,18390.0,144.953,145.0163,144.8107,144.8739,18390.0
2017-10-12 10:15:00,183.25,183.54,183.17,183.47,16779.0,144.8977,145.127,144.8344,145.0716,16779.0
2017-10-12 10:20:00,183.53,183.53,183.23,183.3,15589.0,145.1191,145.1191,144.8818,144.9372,15589.0
2017-10-12 10:25:00,183.31,183.38,183.24,183.26,12257.0,144.9451,145.0004,144.8897,144.9056,12257.0
2017-10-12 10:30:00,183.26,183.48,183.26,183.41,14967.0,144.9056,145.0795,144.9056,145.0242,14967.0
2017-10-12 10:35:00,183.42,183.48,183.32,183.38,10190.0,145.0321,145.0795,144.953,145.0004,10190.0
2017-10-12 10:40:00,183.41,183.47,183.23,183.3,20793.0,145.0242,145.0716,144.8818,144.9372,20793.0
2017-10-12 10:45:00,183.26,183.26,182.79,182.79,30284.0,144.9056,144.9056,144.5339,144.5339,30284.0
2017-10-12 10:50:00,182.85,183.06,182.76,183.0,21361.0,144.5814,144.7474,144.5102,144.7,21361.0
2017-10-12 10:55:00,183.03,183.18,182.91,182.98,12728.0,144.7237,144.8423,144.6288,144.6842,12728.0
2017-10-12 11:00:00,183.0,183.07,182.73,182.78,19743.0,144.7,144.7553,144.4865,144.526,19743.0
2017-10-12 11:05:00,182.8,182.8,182.51,182.61,33553.0,144.5418,144.5418,144.3125,144.3916,33553.0
2017-10-12 11:10:00,182.6,182.87,182.58,182.79,13465.0,144.3837,144.5972,144.3679,144.5339,13465.0
2017-10-12 11:15:00,182.83,182.89,182.71,182.77,14475.0,144.5656,144.613,144.4707,144.5181,14475.0
2017-10-12 11:20:00,182.77,182.83,182.72,182.81,12944.0,144.5181,144.5656,144.4786,144.5497,12944.0
2017-10-12 11:25:00,182.76,182.92,182.74,182.8,25386.0,144.5102,144.6367,144.4944,144.5418,25386.0
2017-10-12 11:30:00,182.79,183.09,182.74,183.08,12744.0,144.5339,144.7711,144.4944,144.7632,12744.0
2017-10-12 11:35:00,183.2,183.2,182.99,183.02,19934.0,144.8581,144.8581,144.6921,144.7158,19934.0
2017-10-12 11:40:00,183.03,183.13,182.89,182.89,14183.0,144.7237,144.8028,144.613,144.613,14183.0
2017-10-12 11:45:00,182.89,183.11,182.89,183.11,9101.0,144.613,144.787,144.613,144.787,9101.0
2017-10-12 11:50:00,183.09,183.1,182.92,182.93,10472.0,144.7711,144.779,144.6367,144.6446,10472.0
2017-10-12 11:55:00,182.92,183.09,182.91,183.01,11357.0,144.6367,144.7711,144.6288,144.7079,11357.0
2017-10-12 12:00:00,182.97,182.97,182.9,182.9,8732.0,144.6763,144.6763,144.6209,144.6209,8732.0
2017-10-12 12:05:00,182.92,183.01,182.84,182.97,11065.0,144.6367,144.7079,144.5735,144.6763,11065.0
2017-10-12 12:10:00,182.96,183.08,182.88,183.07,10900.0,144.6683,144.7632,144.6051,144.7553,10900.0
2017-10-12 12:15:00,183.07,183.34,183.05,183.22,11105.0,144.7553,144.9688,144.7395,144.8739,11105.0
2017-10-12 12:20:00,183.18,183.3,183.05,183.06,14677.0,144.8423,144.9372,144.7395,144.7474,14677.0
2017-10-12 12:25:00,183.06,183.1,182.95,183.06,9617.0,144.7474,144.779,144.6604,144.7474,9617.0
2017-10-12 12:30:00,183.04,183.1,183.01,183.08,5706.0,144.7316,144.779,144.7079,144.7632,5706.0
2017-10-12 12:35:00,183.06,183.08,182.87,182.93,10925.0,144.7474,144.7632,144.5972,144.6446,10925.0
2017-10-12 12:40:00,182.96,183.0,182.78,182.78,6991.0,144.6683,144.7,144.526,144.526,6991.0
2017-10-12 12:45:00,182.78,182.81,182.62,182.63,8590.0,144.526,144.5497,144.3995,144.4074,8590.0
2017-10-12 12:50:00,182.64,182.8,182.64,182.79,8404.0,144.4153,144.5418,144.4153,144.5339,8404.0
2017-10-12 12:55:00,182.78,182.87,182.7,182.86,5517.0,144.526,144.5972,144.4628,144.5893,5517.0
2017-10-12 13:00:00,182.83,182.86,182.73,182.79,13170.0,144.5656,144.5893,144.4865,144.5339,13170.0
2017-10-12 13:05:00,182.83,182.89,182.75,182.82,7507.0,144.5656,144.613,144.5023,144.5577,7507.0
2017-10-12 13:10:00,182.81,182.93,182.81,182.87,4231.0,144.5497,144.6446,144.5497,144.5972,4231.0
2017-10-12 13:15:00,182.87,182.91,182.82,182.83,4466.0,144.5972,144.6288,144.5577,144.5656,4466.0
2017-10-12 13:20:00,182.83,183.03,182.83,182.97,8538.0,144.5656,144.7237,144.5656,144.6763,8538.0
2017-10-12 13:25:00,182.97,182.97,182.88,182.9,9484.0,144.6763,144.6763,144.6051,144.6209,9484.0
2017-10-12 13:30:00,182.92,183.07,182.88,183.04,10665.0,144.6367,144.7553,144.6051,144.7316,10665.0
2017-10-12 13:35:00,183.06,183.12,183.05,183.1,8006.0,144.7474,144.7949,144.7395,144.779,8006.0
2017-10-12 13:40:00,183.09,183.1,182.83,182.84,19696.0,144.7711,144.779,144.5656,144.5735,19696.0
2017-10-12 13:45:00,182.84,183.0,182.79,182.85,18060.0,144.5735,144.7,144.5339,144.5814,18060.0
2017-10-12 13:50:00,182.84,182.88,182.73,182.73,7585.0,144.5735,144.6051,144.4865,144.4865,7585.0
2017-10-12 13:55:00,182.73,182.83,182.71,182.82,11207.0,144.4865,144.5656,144.4707,144.5577,11207.0
2017-10-12 14:00:00,182.74,182.77,182.65,182.69,9145.0,144.4944,144.5181,144.4232,144.4549,9145.0
2017-10-12 14:05:00,182.69,182.77,182.67,182.67,9099.0,144.4549,144.5181,144.439,144.439,9099.0
2017-10-12 14:10:00,182.66,182.72,182.63,182.63,9492.0,144.4311,144.4786,144.4074,144.4074,9492.0
2017-10-12 14:15:00,182.63,182.69,182.63,182.67,5378.0,144.4074,144.4549,144.4074,144.439,5378.0
2017-10-12 14:20:00,182.66,182.74,182.66,182.67,9920.0,144.4311,144.4944,144.4311,144.439,9920.0
2017-10-12 14:25:00,182.67,182.73,182.57,182.58,15125.0,144.439,144.4865,144.36,144.3679,15125.0
2017-10-12 14:30:00,182.59,182.59,182.34,182.38,21301.0,144.3758,144.3758,144.1781,144.2097,21301.0
2017-10-12 14:35:00,182.4,182.53,182.35,182.5,14259.0,144.2256,144.3283,144.186,144.3046,14259.0
2017-10-12 14:40:00,182.48,182.53,182.4,182.48,13158.0,144.2888,144.3283,144.2256,144.2888,13158.0
2017-10-12 14:45:00,182.49,182.54,182.26,182.28,24707.0,144.2967,144.3363,144.1149,144.1307,24707.0
2017-10-12 14:50:00,182.28,182.31,182.04,182.2,57396.0,144.1307,144.1544,143.9409,144.0674,57396.0
2017-10-12 14:55:00,182.2,182.42,182.16,182.37,20624.0,144.0674,144.2414,144.0358,144.2018,20624.0
2017-10-12 15:00:00,182.43,182.5,182.22,182.39,26661.0,144.2493,144.3046,144.0832,144.2176,26661.0
2017-10-12 15:05:00,182.39,182.53,182.35,182.48,24377.0,144.2176,144.3283,144.186,144.2888,24377.0
2017-10-12 15:10:00,182.45,182.54,182.41,182.5,19568.0,144.2651,144.3363,144.2335,144.3046,19568.0
2017-10-12 15:15:00,182.51,182.57,182.44,182.48,23089.0,144.3125,144.36,144.2572,144.2888,23089.0
2017-10-12 15:20:00,182.52,182.62,182.44,182.53,18112.0,144.3204,144.3995,144.2572,144.3283,18112.0
2017-10-12 15:25:00,182.54,182.71,182.47,182.69,17310.0,144.3363,144.4707,144.2809,144.4549,17310.0
2017-10-12 15:30:00,182.7,182.72,182.44,182.48,27515.0,144.4628,144.4786,144.2572,144.2888,27515.0
2017-10-12 15:35:00,182.47,182.6,182.45,182.47,28471.0,144.2809,144.3837,144.2651,144.2809,28471.0
2017-10-12 15:40:00,182.48,182.54,182.37,182.37,29093.0,144.2888,144.3363,144.2018,144.2018,29093.0
2017-10-12 15:45:00,182.37,182.52,182.25,182.3,47192.0,144.2018,144.3204,144.1069,144.1465,47192.0
2017-10-12 15:50:00,182.29,182.67,182.29,182.67,67325.0,144.1386,144.439,144.1386,144.439,67325.0
2017-10-12 15:55:00,182.66,182.81,182.61,182.76,143190.0,144.4311,144.5497,144.3916,144.5102,143190.0
2017-10-13 09:30:00,182.64,182.98,182.01,182.36,72989.0,144.4153,144.6842,143.9172,144.1939,72989.0
2017-10-13 09:35:00,182.39,182.94,182.39,182.89,18532.0,144.2176,144.6525,144.2176,144.613,18532.0
2017-10-13 09:40:00,182.86,183.35,182.82,183.08,35201.0,144.5893,144.9767,144.5577,144.7632,35201.0
2017-10-13 09:45:00,183.08,183.28,182.76,182.88,20057.0,144.7632,144.9214,144.5102,144.6051,20057.0
2017-10-13 09:50:00,182.86,183.27,182.86,183.13,47786.0,144.5893,144.9135,144.5893,144.8028,47786.0
2017-10-13 09:55:00,183.18,183.2,182.87,182.97,20331.0,144.8423,144.8581,144.5972,144.6763,20331.0
2017-10-13 10:00:00,183.0,183.12,182.91,182.95,35478.0,144.7,144.7949,144.6288,144.6604,35478.0
2017-10-13 10:05:00,183.03,183.03,182.8,182.9,27017.0,144.7237,144.7237,144.5418,144.6209,27017.0
2017-10-13 10:10:00,182.93,182.99,182.63,182.68,21453.0,144.6446,144.6921,144.4074,144.447,21453.0
2017-10-13 10:15:00,182.62,182.78,182.53,182.63,28393.0,144.3995,144.526,144.3283,144.4074,28393.0
2017-10-13 10:20:00,182.7,183.2,182.7,183.13,21235.0,144.4628,144.8581,144.4628,144.8028,21235.0
2017-10-13 10:25:00,183.11,183.11,182.75,182.92,46032.0,144.787,144.787,144.5023,144.6367,46032.0
2017-10-13 10:30:00,183.0,183.18,182.92,183.0,11664.0,144.7,144.8423,144.6367,144.7,11664.0
2017-10-13 10:35:00,183.0,183.08,182.81,182.96,9978.0,144.7,144.7632,144.5497,144.6683,9978.0
2017-10-13 10:40:00,182.96,183.09,182.92,183.0,20432.0,144.6683,144.7711,144.6367,144.7,20432.0
2017-10-13 10:45:00,183.0,183.3,183.0,183.02,18189.0,144.7,144.9372,144.7,144.7158,18189.0
2017-10-13 10:50:00,183.03,183.03,182.51,182.51,17354.0,144.7237,144.7237,144.3125,144.3125,17354.0
2017-10-13 10:55:00,182.57,182.57,182.17,182.28,28975.0,144.36,144.36,144.0437,144.1307,28975.0
2017-10-13 11:00:00,182.33,182.47,182.31,182.38,19179.0,144.1702,144.2809,144.1544,144.2097,19179.0
2017-10-13 11:05:00,182.37,182.53,182.37,182.48,13050.0,144.2018,144.3283,144.2018,144.2888,13050.0
2017-10-13 11:10:00,182.52,182.79,182.51,182.67,14521.0,144.3204,144.5339,144.3125,144.439,14521.0
2017-10-13 11:15:00,182.68,182.72,182.44,182.49,16810.0,144.447,144.4786,144.2572,144.2967,16810.0
2017-10-13 11:20:00,182.5,182.62,182.38,182.46,21308.0,144.3046,144.3995,144.2097,144.273,21308.0
2017-10-13 11:25:00,182.42,182.42,182.21,182.27,13333.0,144.2414,144.2414,144.0753,144.1228,13333.0
2017-10-13 11:30:00,182.32,182.52,182.25,182.44,16839.0,144.1623,144.3204,144.1069,144.2572,16839.0
2017-10-13 11:35:00,182.5,182.51,182.28,182.32,10606.0,144.3046,144.3125,144.1307,144.1623,10606.0
2017-10-13 11:40:00,182.3,182.34,182.19,182.3,9282.0,144.1465,144.1781,144.0595,144.1465,9282.0
2017-10-13 11:45:00,182.31,182.43,182.27,182.43,6310.0,144.1544,144.2493,144.1228,144.2493,6310.0
2017-10-13 11:50:00,182.47,182.64,182.47,182.51,8782.0,144.2809,144.4153,144.2809,144.3125,8782.0
2017-10-13 11:55:00,182.56,182.61,182.48,182.6,9668.0,144.3521,144.3916,144.2888,144.3837,9668.0
2017-10-13 12:00:00,182.59,182.91,182.59,182.88,12997.0,144.3758,144.6288,144.3758,144.6051,12997.0
2017-10-13 12:05:00,182.88,182.9,182.5,182.56,11999.0,144.6051,144.6209,144.3046,144.3521,11999.0
2017-10-13 12:10:00,182.53,182.56,182.44,182.52,22653.0,144.3283,144.3521,144.2572,144.3204,22653.0
2017-10-13 12:15:00,182.57,182.57,182.38,182.53,10067.0,144.36,144.36,144.2097,144.3283,10067.0
2017-10-13 12:20:00,182.5,182.55,182.41,182.52,23084.0,144.3046,144.3442,144.2335,144.3204,23084.0
2017-10-13 12:25:00,182.52,182.56,182.42,182.48,15180.0,144.3204,144.3521,144.2414,144.2888,15180.0
2017-10-13 12:30:00,182.47,182.52,182.2,182.23,18300.0,144.2809,144.3204,144.0674,144.0911,18300.0
2017-10-13 12:35:00,182.25,182.27,182.15,182.19,9895.0,144.1069,144.1228,144.0279,144.0595,9895.0
2017-10-13 12:40:00,182.19,182.47,182.19,182.47,6850.0,144.0595,144.2809,144.0595,144.2809,6850.0
2017-10-13 12:45:00,182.44,182.55,182.41,182.52,15995.0,144.2572,144.3442,144.2335,144.3204,15995.0
2017-10-13 12:50:00,182.53,182.66,182.5,182.66,5438.0,144.3283,144.4311,144.3046,144.4311,5438.0
2017-10-13 12:55:00,182.66,182.73,182.59,182.71,6023.0,144.4311,144.4865,144.3758,144.4707,6023.0
2017-10-13 13:00:00,182.69,182.82,182.64,182.76,33578.0,144.4549,144.5577,144.4153,144.5102,33578.0
2017-10-13 13:05:00,182.74,182.94,182.74,182.89,8300.0,144.4944,144.6525,144.4944,144.613,8300.0
2017-10-13 13:10:00,182.92,182.97,182.77,182.77,7884.0,144.6367,144.6763,144.5181,144.5181,7884.0
2017-10-13 13:15:00,182.84,182.91,182.8,182.87,8077.0,144.5735,144.6288,144.5418,144.5972,8077.0
2017-10-13 13:20:00,182.87,182.98,182.8,182.95,8107.0,144.5972,144.6842,144.5418,144.6604,8107.0
2017-10-13 13:25:00,182.94,183.0,182.91,182.95,5951.0,144.6525,144.7,144.6288,144.6604,5951.0
2017-10-13 13:30:00,182.96,183.0,182.86,183.0,15256.0,144.6683,144.7,144.5893,144.7,15256.0
2017-10-13 13:35:00,183.0,183.0,182.88,182.9,6522.0,144.7,144.7,144.6051,144.6209,6522.0
2017-10-13 13:40:00,182.89,182.93,182.73,182.73,12925.0,144.613,144.6446,144.4865,144.4865,12925.0
2017-10-13 13:45:00,182.73,182.84,182.73,182.81,5860.0,144.4865,144.5735,144.4865,144.5497,5860.0
2017-10-13 13:50:00,182.8,182.92,182.8,182.91,9424.0,144.5418,144.6367,144.5418,144.6288,9424.0
2017-10-13 13:55:00,182.89,182.91,182.75,182.79,11467.0,144.613,144.6288,144.5023,144.5339,11467.0
2017-10-13 14:00:00,182.79,182.93,182.79,182.84,12538.0,144.5339,144.6446,144.5339,144.5735,12538.0
2017-10-13 14:05:00,182.83,182.9,182.79,182.79,10054.0,144.5656,144.6209,144.5339,144.5339,10054.0
2017-10-13 14:10:00,182.8,182.86,182.73,182.78,9072.0,144.5418,144.5893,144.4865,144.526,9072.0
2017-10-13 14:15:00,182.75,182.78,182.67,182.75,21612.0,144.5023,144.526,144.439,144.5023,21612.0
2017-10-13 14:20:00,182.73,182.78,182.63,182.78,8122.0,144.4865,144.526,144.4074,144.526,8122.0
2017-10-13 14:25:00,182.8,182.95,182.8,182.94,3714.0,144.5418,144.6604,144.5418,144.6525,3714.0
2017-10-13 14:30:00,182.9,182.91,182.79,182.79,5124.0,144.6209,144.6288,144.5339,144.5339,5124.0
2017-10-13 14:35:00,182.8,182.98,182.78,182.96,6541.0,144.5418,144.6842,144.526,144.6683,6541.0
2017-10-13 14:40:00,182.98,183.12,182.92,183.1,9212.0,144.6842,144.7949,144.6367,144.779,9212.0
2017-10-13 14:45:00,183.09,183.16,183.04,183.11,12481.0,144.7711,144.8265,144.7316,144.787,12481.0
2017-10-13 14:50:00,183.12,183.16,183.02,183.09,9602.0,144.7949,144.8265,144.7158,144.7711,9602.0
2017-10-13 14:55:00,183.07,183.13,183.06,183.12,12686.0,144.7553,144.8028,144.7474,144.7949,12686.0
2017-10-13 15:00:00,183.14,183.23,183.08,183.23,13915.0,144.8107,144.8818,144.7632,144.8818,13915.0
2017-10-13 15:05:00,183.24,183.26,183.12,183.16,11798.0,144.8897,144.9056,144.7949,144.8265,11798.0
2017-10-13 15:10:00,183.17,183.2,183.12,183.15,8486.0,144.8344,144.8581,144.7949,144.8186,8486.0
2017-10-13 15:15:00,183.17,183.21,183.11,183.15,7850.0,144.8344,144.866,144.787,144.8186,7850.0
2017-10-13 15:20:00,183.15,183.34,183.15,183.2,15210.0,144.8186,144.9688,144.8186,144.8581,15210.0
2017-10-13 15:25:00,183.19,183.31,183.18,183.25,9110.0,144.8502,144.9451,144.8423,144.8977,9110.0
2017-10-13 15:30:00,183.22,183.24,183.01,183.04,25087.0,144.8739,144.8897,144.7079,144.7316,25087.0
2017-10-13 15:35:00,183.03,183.09,183.0,183.05,13999.0,144.7237,144.7711,144.7,144.7395,13999.0
2017-10-13 15:40:00,183.03,183.03,182.89,182.93,30859.0,144.7237,144.7237,144.613,144.6446,30859.0
2017-10-13 15:45:00,182.93,183.19,182.92,183.09,33205.0,144.6446,144.8502,144.6367,144.7711,33205.0
2017-10-13 15:50:00,183.08,183.09,182.8,182.9,52664.0,144.7632,144.7711,144.5418,144.6209,52664.0
2017-10-13 15:55:00,182.92,183.14,182.82,183.01,119888.0,144.6367,144.8107,144.5577,144.7079,119888.0
2017-10-16 09:30:00,183.11,183.76,182.96,183.24,60625.0,144.787,145.3009,144.6683,144.8897,60625.0
2017-10-16 09:35:00,183.25,183.67,183.24,183.36,19573.0,144.8977,145.2298,144.8897,144.9846,19573.0
2017-10-16 09:40:00,183.51,183.7,183.32,183.56,9309.0,145.1032,145.2535,144.953,145.1428,9309.0
2017-10-16 09:45:00,183.58,183.9,183.49,183.79,12540.0,145.1586,145.4116,145.0874,145.3246,12540.0
2017-10-16 09:50:00,183.77,183.9,183.62,183.73,13242.0,145.3088,145.4116,145.1902,145.2772,13242.0
2017-10-16 09:55:00,183.77,184.05,183.67,184.05,22723.0,145.3088,145.5302,145.2298,145.5302,22723.0
2017-10-16 10:00:00,184.05,184.2,183.8,183.86,16030.0,145.5302,145.6488,145.3325,145.38,16030.0
2017-10-16 10:05:00,183.99,184.03,183.79,183.8,9786.0,145.4828,145.5144,145.3246,145.3325,9786.0
2017-10-16 10:10:00,183.8,184.08,183.8,183.98,19855.0,145.3325,145.5539,145.3325,145.4749,19855.0
2017-10-16 10:15:00,184.01,184.01,183.82,183.95,9411.0,145.4986,145.4986,145.3484,145.4512,9411.0
2017-10-16 10:20:00,183.95,183.95,183.77,183.79,10241.0,145.4512,145.4512,145.3088,145.3246,10241.0
2017-10-16 10:25:00,183.78,183.86,183.72,183.77,8623.0,145.3167,145.38,145.2693,145.3088,8623.0
2017-10-16 10:30:00,183.76,183.87,183.51,183.62,17703.0,145.3009,145.3879,145.1032,145.1902,17703.0
2017-10-16 10:35:00,183.58,183.72,183.48,183.72,13524.0,145.1586,145.2693,145.0795,145.2693,13524.0
2017-10-16 10:40:00,183.69,183.94,183.67,183.9,14019.0,145.2456,145.4432,145.2298,145.4116,14019.0
2017-10-16 10:45:00,183.91,184.2,183.91,184.2,15609.0,145.4195,145.6488,145.4195,145.6488,15609.0
2017-10-16 10:50:00,184.16,184.2,183.9,183.94,12936.0,145.6172,145.6488,145.4116,145.4432,12936.0
2017-10-16 10:55:00,183.93,184.07,183.73,183.84,13711.0,145.4353,145.546,145.2772,145.3642,13711.0
2017-10-16 11:00:00,183.87,183.93,183.73,183.73,5610.0,145.3879,145.4353,145.2772,145.2772,5610.0
2017-10-16 11:05:00,183.71,183.93,183.68,183.93,5700.0,145.2614,145.4353,145.2377,145.4353,5700.0
2017-10-16 11:10:00,183.85,183.95,183.74,183.81,11509.0,145.3721,145.4512,145.2851,145.3405,11509.0
2017-10-16 11:15:00,183.85,183.99,183.72,183.92,21722.0,145.3721,145.4828,145.2693,145.4274,21722.0
2017-10-16 11:20:00,183.97,184.05,183.84,183.87,10151.0,145.467,145.5302,145.3642,145.3879,10151.0
2017-10-16 11:25:00,183.85,183.97,183.85,183.9,4561.0,145.3721,145.467,145.3721,145.4116,4561.0
2017-10-16 11:30:00,183.88,183.9,183.63,183.73,12103.0,145.3958,145.4116,145.1981,145.2772,12103.0
2017-10-16 11:35:00,183.73,183.81,183.67,183.7,7376.0,145.2772,145.3405,145.2298,145.2535,7376.0
2017-10-16 11:40:00,183.71,183.74,183.64,183.64,6193.0,145.2614,145.2851,145.206,145.206,6193.0
2017-10-16 11:45:00,183.61,183.61,183.04,183.09,16278.0,145.1823,145.1823,144.7316,144.7711,16278.0
2017-10-16 11:50:00,183.09,183.22,183.01,183.12,6529.0,144.7711,144.8739,144.7079,144.7949,6529.0
2017-10-16 11:55:00,183.07,183.07,182.46,182.47,30294.0,144.7553,144.7553,144.273,144.2809,30294.0
2017-10-16 12:00:00,182.49,182.58,182.36,182.38,18274.0,144.2967,144.3679,144.1939,144.2097,18274.0
2017-10-16 12:05:00,182.38,182.63,182.37,182.49,11480.0,144.2097,144.4074,144.2018,144.2967,11480.0
2017-10-16 12:10:00,182.51,182.61,182.06,182.08,17071.0,144.3125,144.3916,143.9567,143.9725,17071.0
2017-10-16 12:15:00,182.11,182.11,181.33,181.45,43254.0,143.9962,143.9962,143.3795,143.4744,43254.0
2017-10-16 12:20:00,181.48,181.6,181.39,181.53,21503.0,143.4981,143.593,143.4269,143.5376,21503.0
2017-10-16 12:25:00,181.48,182.0,181.45,181.84,22478.0,143.4981,143.9093,143.4744,143.7828,22478.0
2017-10-16 12:30:00,181.75,181.83,181.65,181.75,10604.0,143.7116,143.7748,143.6325,143.7116,10604.0
2017-10-16 12:35:00,181.72,181.94,181.69,181.89,11432.0,143.6879,143.8618,143.6641,143.8223,11432.0
2017-10-16 12:40:00,181.92,182.06,181.92,182.0,13131.0,143.846,143.9567,143.846,143.9093,13131.0
2017-10-16 12:45:00,182.02,182.07,181.93,181.96,11691.0,143.9251,143.9646,143.8539,143.8776,11691.0
2017-10-16 12:50:00,181.99,182.11,181.98,182.03,7300.0,143.9014,143.9962,143.8935,143.933,7300.0
2017-10-16 12:55:00,182.03,182.18,182.03,182.18,6403.0,143.933,144.0516,143.933,144.0516,6403.0
2017-10-16 13:00:00,182.15,182.22,182.08,182.22,5010.0,144.0279,144.0832,143.9725,144.0832,5010.0
2017-10-16 13:05:00,182.25,182.25,181.76,181.81,14211.0,144.1069,144.1069,143.7195,143.759,14211.0
2017-10-16 13:10:00,181.81,181.85,181.65,181.75,11383.0,143.759,143.7907,143.6325,143.7116,11383.0
2017-10-16 13:15:00,181.77,181.86,181.75,181.84,7895.0,143.7274,143.7986,143.7116,143.7828,7895.0
2017-10-16 13:20:00,181.84,182.06,181.78,182.06,5988.0,143.7828,143.9567,143.7353,143.9567,5988.0
2017-10-16 13:25:00,182.05,182.08,181.96,182.05,11724.0,143.9488,143.9725,143.8776,143.9488,11724.0
2017-10-16 13:30:00,182.01,182.11,182.0,182.08,12981.0,143.9172,143.9962,143.9093,143.9725,12981.0
2017-10-16 13:35:00,182.08,182.13,182.03,182.06,13050.0,143.9725,144.0121,143.933,143.9567,13050.0
2017-10-16 13:40:00,182.1,182.27,182.1,182.17,7628.0,143.9883,144.1228,143.9883,144.0437,7628.0
2017-10-16 13:45:00,182.18,182.18,181.72,181.79,12175.0,144.0516,144.0516,143.6879,143.7432,12175.0
2017-10-16 13:50:00,181.75,181.97,181.55,181.61,14537.0,143.7116,143.8855,143.5534,143.6009,14537.0
2017-10-16 13:55:00,181.66,181.85,181.65,181.85,8001.0,143.6404,143.7907,143.6325,143.7907,8001.0
2017-10-16 14:00:00,181.85,182.05,181.69,181.79,15894.0,143.7907,143.9488,143.6641,143.7432,15894.0
2017-10-16 14:05:00,181.76,182.07,181.76,181.99,8192.0,143.7195,143.9646,143.7195,143.9014,8192.0
2017-10-16 14:10:00,181.96,182.0,181.73,181.76,18602.0,143.8776,143.9093,143.6958,143.7195,18602.0
2017-10-16 14:15:00,181.73,181.88,181.71,181.78,14305.0,143.6958,143.8144,143.68,143.7353,14305.0
2017-10-16 14:20:00,181.8,181.86,181.78,181.85,9887.0,143.7511,143.7986,143.7353,143.7907,9887.0
2017-10-16 14:25:00,181.85,181.85,181.59,181.59,22794.0,143.7907,143.7907,143.5851,143.5851,22794.0
2017-10-16 14:30:00,181.54,181.69,181.52,181.64,13197.0,143.5455,143.6641,143.5297,143.6246,13197.0
2017-10-16 14:35:00,181.63,181.76,181.63,181.68,19047.0,143.6167,143.7195,143.6167,143.6562,19047.0
2017-10-16 14:40:00,181.69,181.7,181.53,181.58,13031.0,143.6641,143.6721,143.5376,143.5772,13031.0
2017-10-16 14:45:00,181.57,181.6,181.46,181.56,16021.0,143.5693,143.593,143.4823,143.5614,16021.0
2017-10-16 14:50:00,181.53,181.53,181.36,181.38,12461.0,143.5376,143.5376,143.4032,143.419,12461.0
2017-10-16 14:55:00,181.4,181.46,181.2,181.34,17280.0,143.4348,143.4823,143.2767,143.3874,17280.0
2017-10-16 15:00:00,181.3,181.42,181.25,181.25,13496.0,143.3558,143.4507,143.3162,143.3162,13496.0
2017-10-16 15:05:00,181.24,181.48,181.24,181.48,15849.0,143.3083,143.4981,143.3083,143.4981,15849.0
2017-10-16 15:10:00,181.5,181.57,181.46,181.55,14869.0,143.5139,143.5693,143.4823,143.5534,14869.0
2017-10-16 15:15:00,181.52,181.59,181.38,181.4,38539.0,143.5297,143.5851,143.419,143.4348,38539.0
2017-10-16 15:20:00,181.41,181.68,181.41,181.56,18752.0,143.4427,143.6562,143.4427,143.5614,18752.0
2017-10-16 15:25:00,181.55,181.61,181.48,181.6,15394.0,143.5534,143.6009,143.4981,143.593,15394.0
2017-10-16 15:30:00,181.6,181.67,181.51,181.66,20419.0,143.593,143.6483,143.5218,143.6404,20419.0
2017-10-16 15:35:00,181.65,181.86,181.51,181.75,34588.0,143.6325,143.7986,143.5218,143.7116,34588.0
2017-10-16 15:40:00,181.72,181.74,181.39,181.44,22681.0,143.6879,143.7037,143.4269,143.4665,22681.0
2017-10-16 15:45:00,181.45,181.56,181.32,181.38,41558.0,143.4744,143.5614,143.3716,143.419,41558.0
2017-10-16 15:50:00,181.38,181.55,181.38,181.49,48680.0,143.419,143.5534,143.419,143.506,48680.0
2017-10-16 15:55:00,181.51,181.93,181.51,181.9,81232.0,143.5218,143.8539,143.5218,143.8302,81232.0
2017-10-17 09:30:00,182.03,182.49,181.57,181.57,57598.0,143.933,144.2967,143.5693,143.5693,57598.0
2017-10-17 09:35:00,181.57,182.01,181.38,181.96,33401.0,143.5693,143.9172,143.419,143.8776,33401.0
2017-10-17 09:40:00,181.81,182.16,181.56,181.57,24645.0,143.759,144.0358,143.5614,143.5693,24645.0
2017-10-17 09:45:00,181.57,181.7,181.12,181.32,23818.0,143.5693,143.6721,143.2134,143.3716,23818.0
2017-10-17 09:50:00,181.41,181.54,181.22,181.26,21211.0,143.4427,143.5455,143.2925,143.3241,21211.0
2017-10-17 09:55:00,181.28,181.48,181.15,181.28,46884.0,143.34,143.4981,143.2372,143.34,46884.0
2017-10-17 10:00:00,181.33,181.52,181.24,181.41,22007.0,143.3795,143.5297,143.3083,143.4427,22007.0
2017-10-17 10:05:00,181.44,181.51,181.31,181.4,27125.0,143.4665,143.5218,143.3637,143.4348,27125.0
2017-10-17 10:10:00,181.41,181.44,181.22,181.4,32467.0,143.4427,143.4665,143.2925,143.4348,32467.0
2017-10-17 10:15:00,181.37,181.77,181.32,181.63,28813.0,143.4111,143.7274,143.3716,143.6167,28813.0
2017-10-17 10:20:00,181.62,181.67,181.31,181.67,14464.0,143.6088,143.6483,143.3637,143.6483,14464.0
2017-10-17 10:25:00,181.58,182.19,181.58,182.19,18512.0,143.5772,144.0595,143.5772,144.0595,18512.0
2017-10-17 10:30:00,182.21,182.21,181.89,181.9,21779.0,144.0753,144.0753,143.8223,143.8302,21779.0
2017-10-17 10:35:00,181.89,182.02,181.78,181.79,25557.0,143.8223,143.9251,143.7353,143.7432,25557.0
2017-10-17 10:40:00,181.76,182.2,181.72,182.2,18720.0,143.7195,144.0674,143.6879,144.0674,18720.0
2017-10-17 10:45:00,182.17,182.4,182.14,182.17,16298.0,144.0437,144.2256,144.02,144.0437,16298.0
2017-10-17 10:50:00,182.1,182.35,182.1,182.35,36285.0,143.9883,144.186,143.9883,144.186,36285.0
2017-10-17 10:55:00,182.28,182.51,182.21,182.51,32371.0,144.1307,144.3125,144.0753,144.3125,32371.0
2017-10-17 11:00:00,182.51,182.7,182.51,182.69,26484.0,144.3125,144.4628,144.3125,144.4549,26484.0
2017-10-17 11:05:00,182.69,182.92,182.68,182.87,11654.0,144.4549,144.6367,144.447,144.5972,11654.0
2017-10-17 11:10:00,182.9,182.94,182.65,182.71,19290.0,144.6209,144.6525,144.4232,144.4707,19290.0
2017-10-17 11:15:00,182.67,182.8,182.57,182.79,14374.0,144.439,144.5418,144.36,144.5339,14374.0
2017-10-17 11:20:00,182.84,182.93,182.66,182.92,24429.0,144.5735,144.6446,144.4311,144.6367,24429.0
2017-10-17 11:25:00,182.93,183.24,182.92,183.23,36849.0,144.6446,144.8897,144.6367,144.8818,36849.0
2017-10-17 11:30:00,183.25,183.4,183.22,183.3,36756.0,144.8977,145.0163,144.8739,144.9372,36756.0
2017-10-17 11:35:00,183.28,183.4,183.21,183.38,27055.0,144.9214,145.0163,144.866,145.0004,27055.0
2017-10-17 11:40:00,183.38,183.55,183.05,183.24,13691.0,145.0004,145.1349,144.7395,144.8897,13691.0
2017-10-17 11:45:00,183.26,183.54,183.25,183.34,18728.0,144.9056,145.127,144.8977,144.9688,18728.0
2017-10-17 11:50:00,183.33,183.36,183.14,183.19,14017.0,144.9609,144.9846,144.8107,144.8502,14017.0
2017-10-17 11:55:00,183.19,183.42,183.18,183.42,13276.0,144.8502,145.0321,144.8423,145.0321,13276.0
2017-10-17 12:00:00,183.38,183.41,183.25,183.25,19725.0,145.0004,145.0242,144.8977,144.8977,19725.0
2017-10-17 12:05:00,183.25,183.25,183.13,183.23,10926.0,144.8977,144.8977,144.8028,144.8818,10926.0
2017-10-17 12:10:00,183.19,183.37,183.19,183.27,13856.0,144.8502,144.9925,144.8502,144.9135,13856.0
2017-10-17 12:15:00,183.25,183.31,183.23,183.27,10097.0,144.8977,144.9451,144.8818,144.9135,10097.0
2017-10-17 12:20:00,183.25,183.39,183.22,183.39,7216.0,144.8977,145.0084,144.8739,145.0084,7216.0
2017-10-17 12:25:00,183.38,183.5,183.38,183.49,14995.0,145.0004,145.0953,145.0004,145.0874,14995.0
2017-10-17 12:30:00,183.47,183.48,183.34,183.39,9388.0,145.0716,145.0795,144.9688,145.0084,9388.0
2017-10-17 12:35:00,183.41,183.78,183.41,183.78,15294.0,145.0242,145.3167,145.0242,145.3167,15294.0
2017-10-17 12:40:00,183.8,183.88,183.71,183.76,18119.0,145.3325,145.3958,145.2614,145.3009,18119.0
2017-10-17 12:45:00,183.76,183.79,183.68,183.73,17427.0,145.3009,145.3246,145.2377,145.2772,17427.0
2017-10-17 12:50:00,183.72,183.85,183.72,183.78,12103.0,145.2693,145.3721,145.2693,145.3167,12103.0
2017-10-17 12:55:00,183.78,183.9,183.78,183.88,15182.0,145.3167,145.4116,145.3167,145.3958,15182.0
2017-10-17 13:00:00,183.9,184.03,183.84,184.01,19869.0,145.4116,145.5144,145.3642,145.4986,19869.0
2017-10-17 13:05:00,184.01,184.09,184.0,184.05,14702.0,145.4986,145.5619,145.4907,145.5302,14702.0
2017-10-17 13:10:00,184.06,184.28,184.06,184.15,26577.0,145.5381,145.7121,145.5381,145.6093,26577.0
2017-10-17 13:15:00,184.15,184.25,184.12,184.25,16798.0,145.6093,145.6884,145.5856,145.6884,16798.0
2017-10-17 13:20:00,184.22,184.32,184.21,184.28,18812.0,145.6646,145.7437,145.6567,145.7121,18812.0
2017-10-17 13:25:00,184.28,184.35,184.19,184.27,24370.0,145.7121,145.7674,145.6409,145.7042,24370.0
2017-10-17 13:30:00,184.28,184.31,184.21,184.3,20660.0,145.7121,145.7358,145.6567,145.7279,20660.0
2017-10-17 13:35:00,184.3,184.35,184.26,184.3,32611.0,145.7279,145.7674,145.6963,145.7279,32611.0
2017-10-17 13:40:00,184.28,184.34,184.23,184.3,65974.0,145.7121,145.7595,145.6726,145.7279,65974.0
2017-10-17 13:45:00,184.29,184.35,184.26,184.34,54223.0,145.72,145.7674,145.6963,145.7595,54223.0
2017-10-17 13:50:00,184.34,184.5,184.32,184.5,22802.0,145.7595,145.886,145.7437,145.886,22802.0
2017-10-17 13:55:00,184.5,184.8,184.5,184.77,30181.0,145.886,146.1233,145.886,146.0995,30181.0
2017-10-17 14:00:00,184.75,184.9,184.69,184.82,33059.0,146.0837,146.2023,146.0363,146.1391,33059.0
2017-10-17 14:05:00,184.83,184.99,184.78,184.99,18437.0,146.147,146.2735,146.1074,146.2735,18437.0
2017-10-17 14:10:00,184.98,185.12,184.9,185.1,29300.0,146.2656,146.3763,146.2023,146.3605,29300.0
2017-10-17 14:15:00,185.06,185.22,184.95,185.13,82887.0,146.3288,146.4554,146.2419,146.3842,82887.0
2017-10-17 14:20:00,185.15,185.59,185.1,185.54,78853.0,146.4,146.7479,146.3605,146.7084,78853.0
2017-10-17 14:25:00,185.53,185.54,185.33,185.54,84376.0,146.7005,146.7084,146.5423,146.7084,84376.0
2017-10-17 14:30:00,185.53,185.89,185.53,185.68,54031.0,146.7005,146.9851,146.7005,146.8191,54031.0
2017-10-17 14:35:00,185.69,185.77,185.57,185.71,32562.0,146.827,146.8902,146.7321,146.8428,32562.0
2017-10-17 14:40:00,185.77,186.31,185.69,186.09,49792.0,146.8902,147.3172,146.827,147.1433,49792.0
2017-10-17 14:45:00,186.08,186.52,186.07,186.48,46981.0,147.1354,147.4833,147.1275,147.4516,46981.0
2017-10-17 14:50:00,186.46,186.51,186.04,186.17,56006.0,147.4358,147.4754,147.1037,147.2065,56006.0
2017-10-17 14:55:00,186.2,186.21,186.09,186.09,46069.0,147.2303,147.2382,147.1433,147.1433,46069.0
2017-10-17 15:00:00,186.08,186.21,186.0,186.16,62395.0,147.1354,147.2382,147.0721,147.1986,62395.0
2017-10-17 15:05:00,186.17,186.59,186.17,186.44,47243.0,147.2065,147.5386,147.2065,147.42,47243.0
2017-10-17 15:10:00,186.46,186.48,186.2,186.29,63899.0,147.4358,147.4516,147.2303,147.3014,63899.0
2017-10-17 15:15:00,186.27,186.51,186.27,186.45,60608.0,147.2856,147.4754,147.2856,147.4279,60608.0
2017-10-17 15:20:00,186.47,186.66,186.35,186.63,54838.0,147.4437,147.594,147.3489,147.5703,54838.0
2017-10-17 15:25:00,186.61,187.06,186.61,187.06,59464.0,147.5544,147.9103,147.5544,147.9103,59464.0
2017-10-17 15:30:00,187.05,187.05,186.78,186.78,86207.0,147.9024,147.9024,147.6889,147.6889,86207.0
2017-10-17 15:35:00,186.76,186.76,186.45,186.47,55369.0,147.673,147.673,147.4279,147.4437,55369.0
2017-10-17 15:40:00,186.48,186.81,186.45,186.74,85831.0,147.4516,147.7126,147.4279,147.6572,85831.0
2017-10-17 15:45:00,186.76,186.82,186.26,186.34,89847.0,147.673,147.7205,147.2777,147.341,89847.0
2017-10-17 15:50:00,186.35,186.49,185.92,186.04,115081.0,147.3489,147.4596,147.0089,147.1037,115081.0
2017-10-17 15:55:00,186.03,186.23,186.01,186.22,151524.0,147.0958,147.254,147.08,147.2461,151524.0
2017-10-18 09:30:00,187.85,188.84,187.25,188.34,192933.0,148.5349,149.3177,148.0605,148.9224,192933.0
2017-10-18 09:35:00,188.33,188.36,187.12,187.4,78563.0,148.9145,148.9382,147.9577,148.1791,78563.0
2017-10-18 09:40:00,187.33,187.81,187.2,187.42,38675.0,148.1238,148.5033,148.021,148.1949,38675.0
2017-10-18 09:45:00,187.42,187.47,187.14,187.43,37221.0,148.1949,148.2345,147.9735,148.2028,37221.0
2017-10-18 09:50:00,187.4,188.6,187.4,188.52,70551.0,148.1791,149.128,148.1791,149.0647,70551.0
2017-10-18 09:55:00,188.46,188.52,187.36,187.42,57527.0,149.0173,149.0647,148.1475,148.1949,57527.0
2017-10-18 10:00:00,187.44,187.94,187.41,187.79,65727.0,148.2107,148.6061,148.187,148.4875,65727.0
2017-10-18 10:05:00,187.81,187.83,186.91,186.93,38577.0,148.5033,148.5191,147.7917,147.8075,38577.0
2017-10-18 10:10:00,186.94,187.04,186.6,186.69,34863.0,147.8154,147.8944,147.5465,147.6177,34863.0
2017-10-18 10:15:00,186.72,186.74,186.54,186.59,23551.0,147.6414,147.6572,147.4991,147.5386,23551.0
2017-10-18 10:20:00,186.59,186.92,186.57,186.6,23094.0,147.5386,147.7996,147.5228,147.5465,23094.0
2017-10-18 10:25:00,186.6,186.83,186.26,186.82,24524.0,147.5465,147.7284,147.2777,147.7205,24524.0
2017-10-18 10:30:00,186.82,187.17,186.76,186.96,26693.0,147.7205,147.9972,147.673,147.8312,26693.0
2017-10-18 10:35:00,187.0,187.03,186.61,186.75,32553.0,147.8628,147.8865,147.5544,147.6651,32553.0
2017-10-18 10:40:00,186.76,186.8,186.43,186.62,14855.0,147.673,147.7047,147.4121,147.5623,14855.0
2017-10-18 10:45:00,186.55,186.82,186.49,186.59,25746.0,147.507,147.7205,147.4596,147.5386,25746.0
2017-10-18 10:50:00,186.62,186.85,186.45,186.62,16752.0,147.5623,147.7442,147.4279,147.5623,16752.0
2017-10-18 10:55:00,186.62,186.84,186.42,186.77,45855.0,147.5623,147.7363,147.4042,147.681,45855.0
2017-10-18 11:00:00,186.74,186.8,186.56,186.8,10082.0,147.6572,147.7047,147.5149,147.7047,10082.0
2017-10-18 11:05:00,186.72,186.77,186.41,186.55,22403.0,147.6414,147.681,147.3963,147.507,22403.0
2017-10-18 11:10:00,186.59,186.81,186.5,186.75,11865.0,147.5386,147.7126,147.4675,147.6651,11865.0
2017-10-18 11:15:00,186.78,186.94,186.54,186.63,24037.0,147.6889,147.8154,147.4991,147.5703,24037.0
2017-10-18 11:20:00,186.63,186.68,186.2,186.37,21297.0,147.5703,147.6098,147.2303,147.3647,21297.0
2017-10-18 11:25:00,186.31,186.9,186.31,186.84,20712.0,147.3172,147.7837,147.3172,147.7363,20712.0
2017-10-18 11:30:00,186.8,186.87,186.56,186.59,8877.0,147.7047,147.76,147.5149,147.5386,8877.0
2017-10-18 11:35:00,186.55,186.71,186.48,186.63,9701.0,147.507,147.6335,147.4516,147.5703,9701.0
2017-10-18 11:40:00,186.66,186.71,186.51,186.65,10148.0,147.594,147.6335,147.4754,147.5861,10148.0
2017-10-18 11:45:00,186.65,186.72,186.48,186.56,8650.0,147.5861,147.6414,147.4516,147.5149,8650.0
2017-10-18 11:50:00,186.57,186.68,186.51,186.6,7634.0,147.5228,147.6098,147.4754,147.5465,7634.0
2017-10-18 11:55:00,186.53,186.69,186.44,186.44,13776.0,147.4912,147.6177,147.42,147.42,13776.0
2017-10-18 12:00:00,186.47,186.61,186.46,186.61,9663.0,147.4437,147.5544,147.4358,147.5544,9663.0
2017-10-18 12:05:00,186.63,186.66,186.49,186.53,12293.0,147.5703,147.594,147.4596,147.4912,12293.0
2017-10-18 12:10:00,186.51,186.54,186.27,186.3,19030.0,147.4754,147.4991,147.2856,147.3093,19030.0
2017-10-18 12:15:00,186.27,186.31,186.23,186.29,12168.0,147.2856,147.3172,147.254,147.3014,12168.0
2017-10-18 12:20:00,186.3,186.45,186.27,186.41,16052.0,147.3093,147.4279,147.2856,147.3963,16052.0
2017-10-18 12:25:00,186.38,186.44,186.32,186.34,9602.0,147.3726,147.42,147.3251,147.341,9602.0
2017-10-18 12:30:00,186.36,186.37,186.25,186.29,8156.0,147.3568,147.3647,147.2698,147.3014,8156.0
2017-10-18 12:35:00,186.31,186.42,186.3,186.42,14867.0,147.3172,147.4042,147.3093,147.4042,14867.0
2017-10-18 12:40:00,186.44,186.44,186.09,186.09,18494.0,147.42,147.42,147.1433,147.1433,18494.0
2017-10-18 12:45:00,186.09,186.1,185.83,185.91,21747.0,147.1433,147.1512,146.9377,147.0009,21747.0
2017-10-18 12:50:00,185.88,186.23,185.87,186.06,18620.0,146.9772,147.254,146.9693,147.1196,18620.0
2017-10-18 12:55:00,186.06,186.06,185.92,185.99,13321.0,147.1196,147.1196,147.0089,147.0642,13321.0
2017-10-18 13:00:00,185.99,186.26,185.97,186.17,17920.0,147.0642,147.2777,147.0484,147.2065,17920.0
2017-10-18 13:05:00,186.17,186.33,186.17,186.27,6620.0,147.2065,147.333,147.2065,147.2856,6620.0
2017-10-18 13:10:00,186.27,186.47,186.2,186.44,12848.0,147.2856,147.4437,147.2303,147.42,12848.0
2017-10-18 13:15:00,186.45,186.53,186.39,186.41,10123.0,147.4279,147.4912,147.3805,147.3963,10123.0
2017-10-18 13:20:00,186.43,186.6,186.26,186.32,11804.0,147.4121,147.5465,147.2777,147.3251,11804.0
2017-10-18 13:25:00,186.35,186.36,186.13,186.14,6440.0,147.3489,147.3568,147.1749,147.1828,6440.0
2017-10-18 13:30:00,186.11,186.2,186.05,186.11,8249.0,147.1591,147.2303,147.1116,147.1591,8249.0
2017-10-18 13:35:00,186.09,186.09,185.9,185.9,8788.0,147.1433,147.1433,146.993,146.993,8788.0
2017-10-18 13:40:00,185.94,185.99,185.87,185.98,9821.0,147.0247,147.0642,146.9693,147.0563,9821.0
2017-10-18 13:45:00,185.98,186.13,185.88,186.1,14050.0,147.0563,147.1749,146.9772,147.1512,14050.0
2017-10-18 13:50:00,186.16,186.21,186.08,186.11,11595.0,147.1986,147.2382,147.1354,147.1591,11595.0
2017-10-18 13:55:00,186.13,186.24,186.08,186.21,10030.0,147.1749,147.2619,147.1354,147.2382,10030.0
2017-10-18 14:00:00,186.21,186.34,186.1,186.22,28867.0,147.2382,147.341,147.1512,147.2461,28867.0
2017-10-18 14:05:00,186.26,186.27,186.14,186.16,8062.0,147.2777,147.2856,147.1828,147.1986,8062.0
2017-10-18 14:10:00,186.19,186.34,186.19,186.22,14652.0,147.2223,147.341,147.2223,147.2461,14652.0
2017-10-18 14:15:00,186.2,186.22,185.95,186.01,11242.0,147.2303,147.2461,147.0326,147.08,11242.0
2017-10-18 14:20:00,186.04,186.06,185.98,186.0,5700.0,147.1037,147.1196,147.0563,147.0721,5700.0
2017-10-18 14:25:00,185.97,185.98,185.87,185.89,10340.0,147.0484,147.0563,146.9693,146.9851,10340.0
2017-10-18 14:30:00,185.91,186.21,185.87,186.02,25878.0,147.0009,147.2382,146.9693,147.0879,25878.0
2017-10-18 14:35:00,186.02,186.06,185.9,185.9,11792.0,147.0879,147.1196,146.993,146.993,11792.0
2017-10-18 14:40:00,185.97,186.02,185.88,185.95,12880.0,147.0484,147.0879,146.9772,147.0326,12880.0
2017-10-18 14:45:00,185.93,186.12,185.89,186.12,9556.0,147.0168,147.167,146.9851,147.167,9556.0
2017-10-18 14:50:00,186.07,186.11,185.98,186.03,10649.0,147.1275,147.1591,147.0563,147.0958,10649.0
2017-10-18 14:55:00,186.0,186.07,185.87,185.98,11829.0,147.0721,147.1275,146.9693,147.0563,11829.0
2017-10-18 15:00:00,185.99,186.34,185.98,186.34,13707.0,147.0642,147.341,147.0563,147.341,13707.0
2017-10-18 15:05:00,186.35,186.35,186.14,186.19,12993.0,147.3489,147.3489,147.1828,147.2223,12993.0
2017-10-18 15:10:00,186.19,186.22,186.11,186.21,17027.0,147.2223,147.2461,147.1591,147.2382,17027.0
2017-10-18 15:15:00,186.22,186.41,186.21,186.4,30662.0,147.2461,147.3963,147.2382,147.3884,30662.0
2017-10-18 15:20:00,186.4,186.52,186.4,186.49,46160.0,147.3884,147.4833,147.3884,147.4596,46160.0
2017-10-18 15:25:00,186.5,186.53,186.33,186.43,51303.0,147.4675,147.4912,147.333,147.4121,51303.0
2017-10-18 15:30:00,186.4,186.63,186.35,186.37,34738.0,147.3884,147.5703,147.3489,147.3647,34738.0
2017-10-18 15:35:00,186.38,186.45,186.34,186.42,18752.0,147.3726,147.4279,147.341,147.4042,18752.0
2017-10-18 15:40:00,186.42,186.5,186.37,186.37,21373.0,147.4042,147.4675,147.3647,147.3647,21373.0
2017-10-18 15:45:00,186.38,186.42,186.14,186.41,35338.0,147.3726,147.4042,147.1828,147.3963,35338.0
2017-10-18 15:50:00,186.4,186.4,186.04,186.1,44928.0,147.3884,147.3884,147.1037,147.1512,44928.0
2017-10-18 15:55:00,186.1,186.35,186.1,186.28,72618.0,147.1512,147.3489,147.1512,147.2935,72618.0
2017-10-19 09:30:00,185.87,186.54,185.29,186.49,64751.0,146.9693,147.4991,146.5107,147.4596,64751.0
2017-10-19 09:35:00,186.51,186.88,185.89,186.27,34066.0,147.4754,147.7679,146.9851,147.2856,34066.0
2017-10-19 09:40:00,186.48,186.98,186.09,186.84,19051.0,147.4516,147.847,147.1433,147.7363,19051.0
2017-10-19 09:45:00,186.7,186.71,185.55,185.65,19849.0,147.6256,147.6335,146.7163,146.7954,19849.0
2017-10-19 09:50:00,185.65,185.65,184.57,184.9,46137.0,146.7954,146.7954,145.9414,146.2023,46137.0
2017-10-19 09:55:00,184.88,185.06,184.71,184.97,21001.0,146.1865,146.3288,146.0521,146.2577,21001.0
2017-10-19 10:00:00,185.02,185.3,184.64,184.66,18380.0,146.2972,146.5186,145.9967,146.0126,18380.0
2017-10-19 10:05:00,184.67,184.75,184.21,184.44,23772.0,146.0205,146.0837,145.6567,145.8386,23772.0
2017-10-19 10:10:00,184.39,184.87,184.3,184.87,22056.0,145.7991,146.1786,145.7279,146.1786,22056.0
2017-10-19 10:15:00,184.83,184.93,184.49,184.69,20216.0,146.147,146.226,145.8781,146.0363,20216.0
2017-10-19 10:20:00,184.65,184.94,184.58,184.7,15169.0,146.0047,146.234,145.9493,146.0442,15169.0
2017-10-19 10:25:00,184.65,184.66,184.32,184.4,34781.0,146.0047,146.0126,145.7437,145.807,34781.0
2017-10-19 10:30:00,184.42,184.42,184.02,184.05,40400.0,145.8228,145.8228,145.5065,145.5302,40400.0
2017-10-19 10:35:00,184.06,184.12,183.58,183.88,46960.0,145.5381,145.5856,145.1586,145.3958,46960.0
2017-10-19 10:40:00,183.87,184.31,183.85,184.24,18278.0,145.3879,145.7358,145.3721,145.6805,18278.0
2017-10-19 10:45:00,184.28,184.4,184.02,184.33,16591.0,145.7121,145.807,145.5065,145.7516,16591.0
2017-10-19 10:50:00,184.3,184.46,184.21,184.22,15552.0,145.7279,145.8544,145.6567,145.6646,15552.0
2017-10-19 10:55:00,184.26,184.48,184.16,184.43,15184.0,145.6963,145.8702,145.6172,145.8307,15184.0
2017-10-19 11:00:00,184.4,184.43,184.15,184.33,12608.0,145.807,145.8307,145.6093,145.7516,12608.0
2017-10-19 11:05:00,184.35,184.52,184.29,184.42,17169.0,145.7674,145.9019,145.72,145.8228,17169.0
2017-10-19 11:10:00,184.4,184.47,184.28,184.38,20182.0,145.807,145.8623,145.7121,145.7912,20182.0
2017-10-19 11:15:00,184.36,184.55,184.24,184.38,17377.0,145.7753,145.9256,145.6805,145.7912,17377.0
2017-10-19 11:20:00,184.38,184.44,184.28,184.33,9485.0,145.7912,145.8386,145.7121,145.7516,9485.0
2017-10-19 11:25:00,184.36,184.43,184.04,184.18,18863.0,145.7753,145.8307,145.5223,145.633,18863.0
2017-10-19 11:30:00,184.16,184.31,184.06,184.09,16617.0,145.6172,145.7358,145.5381,145.5619,16617.0
2017-10-19 11:35:00,184.13,184.13,183.88,183.96,21602.0,145.5935,145.5935,145.3958,145.4591,21602.0
2017-10-19 11:40:00,183.92,183.95,183.6,183.68,20359.0,145.4274,145.4512,145.1744,145.2377,20359.0
2017-10-19 11:45:00,183.62,183.7,183.36,183.47,16523.0,145.1902,145.2535,144.9846,145.0716,16523.0
2017-10-19 11:50:00,183.48,183.63,183.41,183.58,16588.0,145.0795,145.1981,145.0242,145.1586,16588.0
2017-10-19 11:55:00,183.57,183.6,183.31,183.39,19119.0,145.1507,145.1744,144.9451,145.0084,19119.0
2017-10-19 12:00:00,183.39,183.42,183.31,183.42,9310.0,145.0084,145.0321,144.9451,145.0321,9310.0
2017-10-19 12:05:00,183.39,183.56,183.32,183.49,14311.0,145.0084,145.1428,144.953,145.0874,14311.0
2017-10-19 12:10:00,183.45,183.48,183.25,183.25,12444.0,145.0558,145.0795,144.8977,144.8977,12444.0
2017-10-19 12:15:00,183.29,183.56,183.28,183.53,14324.0,144.9293,145.1428,144.9214,145.1191,14324.0
2017-10-19 12:20:00,183.53,183.77,183.5,183.55,13557.0,145.1191,145.3088,145.0953,145.1349,13557.0
2017-10-19 12:25:00,183.49,183.73,183.49,183.73,11858.0,145.0874,145.2772,145.0874,145.2772,11858.0
2017-10-19 12:30:00,183.75,184.22,183.75,184.19,32146.0,145.293,145.6646,145.293,145.6409,32146.0
2017-10-19 12:35:00,184.2,184.37,184.16,184.21,15678.0,145.6488,145.7833,145.6172,145.6567,15678.0
2017-10-19 12:40:00,184.17,184.25,184.09,184.09,7934.0,145.6251,145.6884,145.5619,145.5619,7934.0
2017-10-19 12:45:00,184.09,184.33,184.09,184.27,12448.0,145.5619,145.7516,145.5619,145.7042,12448.0
2017-10-19 12:50:00,184.3,184.39,184.26,184.29,10606.0,145.7279,145.7991,145.6963,145.72,10606.0
2017-10-19 12:55:00,184.26,184.3,184.06,184.12,16532.0,145.6963,145.7279,145.5381,145.5856,16532.0
2017-10-19 13:00:00,184.09,184.37,184.04,184.36,7463.0,145.5619,145.7833,145.5223,145.7753,7463.0
2017-10-19 13:05:00,184.33,184.44,184.32,184.37,12242.0,145.7516,145.8386,145.7437,145.7833,12242.0
2017-10-19 13:10:00,184.36,184.46,184.27,184.32,27893.0,145.7753,145.8544,145.7042,145.7437,27893.0
2017-10-19 13:15:00,184.32,184.4,184.26,184.28,15520.0,145.7437,145.807,145.6963,145.7121,15520.0
2017-10-19 13:20:00,184.28,184.46,184.28,184.29,6474.0,145.7121,145.8544,145.7121,145.72,6474.0
2017-10-19 13:25:00,184.3,184.56,184.3,184.56,15132.0,145.7279,145.9335,145.7279,145.9335,15132.0
2017-10-19 13:30:00,184.51,184.52,184.37,184.37,15732.0,145.894,145.9019,145.7833,145.7833,15732.0
2017-10-19 13:35:00,184.35,184.41,184.26,184.3,12273.0,145.7674,145.8149,145.6963,145.7279,12273.0
2017-10-19 13:40:00,184.32,184.36,184.27,184.35,11486.0,145.7437,145.7753,145.7042,145.7674,11486.0
2017-10-19 13:45:00,184.32,184.41,184.24,184.34,13367.0,145.7437,145.8149,145.6805,145.7595,13367.0
2017-10-19 13:50:00,184.32,184.45,184.32,184.4,13472.0,145.7437,145.8465,145.7437,145.807,13472.0
2017-10-19 13:55:00,184.37,184.4,184.32,184.39,14442.0,145.7833,145.807,145.7437,145.7991,14442.0
2017-10-19 14:00:00,184.38,184.41,184.21,184.24,16990.0,145.7912,145.8149,145.6567,145.6805,16990.0
2017-10-19 14:05:00,184.26,184.32,184.2,184.25,20288.0,145.6963,145.7437,145.6488,145.6884,20288.0
2017-10-19 14:10:00,184.25,184.27,184.18,184.21,29974.0,145.6884,145.7042,145.633,145.6567,29974.0
2017-10-19 14:15:00,184.23,184.23,184.11,184.19,9876.0,145.6726,145.6726,145.5777,145.6409,9876.0
2017-10-19 14:20:00,184.19,184.22,184.05,184.05,9877.0,145.6409,145.6646,145.5302,145.5302,9877.0
2017-10-19 14:25:00,184.03,184.17,184.02,184.1,15561.0,145.5144,145.6251,145.5065,145.5698,15561.0
2017-10-19 14:30:00,184.09,184.1,183.86,183.91,31698.0,145.5619,145.5698,145.38,145.4195,31698.0
2017-10-19 14:35:00,183.94,184.0,183.75,183.82,26660.0,145.4432,145.4907,145.293,145.3484,26660.0
2017-10-19 14:40:00,183.82,184.02,183.8,183.96,14539.0,145.3484,145.5065,145.3325,145.4591,14539.0
2017-10-19 14:45:00,183.96,183.97,183.84,183.9,32041.0,145.4591,145.467,145.3642,145.4116,32041.0
2017-10-19 14:50:00,183.89,183.92,183.8,183.89,18676.0,145.4037,145.4274,145.3325,145.4037,18676.0
2017-10-19 14:55:00,183.88,183.92,183.87,183.9,22451.0,145.3958,145.4274,145.3879,145.4116,22451.0
2017-10-19 15:00:00,183.9,183.91,183.69,183.82,25157.0,145.4116,145.4195,145.2456,145.3484,25157.0
2017-10-19 15:05:00,183.82,184.1,183.82,183.97,15270.0,145.3484,145.5698,145.3484,145.467,15270.0
2017-10-19 15:10:00,183.97,184.06,183.9,183.99,26630.0,145.467,145.5381,145.4116,145.4828,26630.0
2017-10-19 15:15:00,183.96,184.01,183.86,183.93,32462.0,145.4591,145.4986,145.38,145.4353,32462.0
2017-10-19 15:20:00,183.95,183.96,183.75,183.87,45597.0,145.4512,145.4591,145.293,145.3879,45597.0
2017-10-19 15:25:00,183.89,184.09,183.89,184.05,14079.0,145.4037,145.5619,145.4037,145.5302,14079.0
2017-10-19 15:30:00,184.04,184.11,184.01,184.08,26827.0,145.5223,145.5777,145.4986,145.5539,26827.0
2017-10-19 15:35:00,184.08,184.12,183.98,184.0,48604.0,145.5539,145.5856,145.4749,145.4907,48604.0
2017-10-19 15:40:00,184.02,184.03,183.85,183.89,33214.0,145.5065,145.5144,145.3721,145.4037,33214.0
2017-10-19 15:45:00,183.89,184.03,183.82,183.98,74344.0,145.4037,145.5144,145.3484,145.4749,74344.0
2017-10-19 15:50:00,184.02,184.18,183.82,183.87,73358.0,145.5065,145.633,145.3484,145.3879,73358.0
2017-10-19 15:55:00,183.88,184.11,183.8,184.11,152051.0,145.3958,145.5777,145.3325,145.5777,152051.0
2017-10-20 09:30:00,184.17,184.72,182.87,183.37,251326.0,145.6251,146.06,144.5972,144.9925,251326.0
2017-10-20 09:35:00,183.39,183.6,181.98,182.0,111411.0,145.0084,145.1744,143.8935,143.9093,111411.0
2017-10-20 09:40:00,182.0,182.33,181.6,181.69,99559.0,143.9093,144.1702,143.593,143.6641,99559.0
2017-10-20 09:45:00,181.72,181.9,181.29,181.7,55753.0,143.6879,143.8302,143.3479,143.6721,55753.0
2017-10-20 09:50:00,181.79,181.98,181.47,181.53,34823.0,143.7432,143.8935,143.4902,143.5376,34823.0
2017-10-20 09:55:00,181.53,182.0,181.52,181.72,33794.0,143.5376,143.9093,143.5297,143.6879,33794.0
2017-10-20 10:00:00,181.71,182.38,181.68,182.08,38588.0,143.68,144.2097,143.6562,143.9725,38588.0
2017-10-20 10:05:00,182.03,182.4,181.69,182.09,33764.0,143.933,144.2256,143.6641,143.9804,33764.0
2017-10-20 10:10:00,182.19,182.22,181.42,181.69,51903.0,144.0595,144.0832,143.4507,143.6641,51903.0
2017-10-20 10:15:00,181.67,182.12,181.61,181.98,18303.0,143.6483,144.0042,143.6009,143.8935,18303.0
2017-10-20 10:20:00,181.97,182.3,181.89,181.98,16353.0,143.8855,144.1465,143.8223,143.8935,16353.0
2017-10-20 10:25:00,181.91,182.25,181.89,182.25,16926.0,143.8381,144.1069,143.8223,144.1069,16926.0
2017-10-20 10:30:00,182.14,182.41,182.11,182.18,27309.0,144.02,144.2335,143.9962,144.0516,27309.0
2017-10-20 10:35:00,182.26,182.77,182.19,182.66,29058.0,144.1149,144.5181,144.0595,144.4311,29058.0
2017-10-20 10:40:00,182.63,182.66,182.35,182.35,23330.0,144.4074,144.4311,144.186,144.186,23330.0
2017-10-20 10:45:00,182.34,182.44,182.23,182.36,26812.0,144.1781,144.2572,144.0911,144.1939,26812.0
2017-10-20 10:50:00,182.34,182.57,182.31,182.33,17576.0,144.1781,144.36,144.1544,144.1702,17576.0
2017-10-20 10:55:00,182.28,182.45,182.08,182.12,19579.0,144.1307,144.2651,143.9725,144.0042,19579.0
2017-10-20 11:00:00,182.11,182.41,182.05,182.33,21727.0,143.9962,144.2335,143.9488,144.1702,21727.0
2017-10-20 11:05:00,182.32,182.55,182.29,182.55,18567.0,144.1623,144.3442,144.1386,144.3442,18567.0
2017-10-20 11:10:00,182.55,182.55,182.38,182.46,34603.0,144.3442,144.3442,144.2097,144.273,34603.0
2017-10-20 11:15:00,182.47,182.58,182.35,182.36,22512.0,144.2809,144.3679,144.186,144.1939,22512.0
2017-10-20 11:20:00,182.4,182.52,182.3,182.32,16809.0,144.2256,144.3204,144.1465,144.1623,16809.0
2017-10-20 11:25:00,182.36,182.46,182.25,182.27,16455.0,144.1939,144.273,144.1069,144.1228,16455.0
2017-10-20 11:30:00,182.27,182.33,182.01,182.05,25802.0,144.1228,144.1702,143.9172,143.9488,25802.0
2017-10-20 11:35:00,182.07,182.38,182.02,182.3,31755.0,143.9646,144.2097,143.9251,144.1465,31755.0
2017-10-20 11:40:00,182.27,182.27,181.93,181.99,42637.0,144.1228,144.1228,143.8539,143.9014,42637.0
2017-10-20 11:45:00,181.99,182.17,181.98,182.11,29462.0,143.9014,144.0437,143.8935,143.9962,29462.0
2017-10-20 11:50:00,182.16,182.23,181.94,182.14,83750.0,144.0358,144.0911,143.8618,144.02,83750.0
2017-10-20 11:55:00,182.21,182.37,182.11,182.27,17023.0,144.0753,144.2018,143.9962,144.1228,17023.0
2017-10-20 12:00:00,182.26,182.31,182.0,182.0,12479.0,144.1149,144.1544,143.9093,143.9093,12479.0
2017-10-20 12:05:00,182.01,182.08,181.92,181.94,14405.0,143.9172,143.9725,143.846,143.8618,14405.0
2017-10-20 12:10:00,181.95,182.21,181.95,182.1,24269.0,143.8697,144.0753,143.8697,143.9883,24269.0
2017-10-20 12:15:00,182.11,182.3,182.11,182.15,14605.0,143.9962,144.1465,143.9962,144.0279,14605.0
2017-10-20 12:20:00,182.15,182.29,182.15,182.2,5239.0,144.0279,144.1386,144.0279,144.0674,5239.0
2017-10-20 12:25:00,182.17,182.24,182.13,182.24,9803.0,144.0437,144.099,144.0121,144.099,9803.0
2017-10-20 12:30:00,182.2,182.29,182.15,182.2,10425.0,144.0674,144.1386,144.0279,144.0674,10425.0
2017-10-20 12:35:00,182.16,182.19,182.06,182.11,6277.0,144.0358,144.0595,143.9567,143.9962,6277.0
2017-10-20 12:40:00,182.07,182.15,182.03,182.15,7070.0,143.9646,144.0279,143.933,144.0279,7070.0
2017-10-20 12:45:00,182.15,182.19,182.05,182.12,16621.0,144.0279,144.0595,143.9488,144.0042,16621.0
2017-10-20 12:50:00,182.09,182.16,182.05,182.07,11837.0,143.9804,144.0358,143.9488,143.9646,11837.0
2017-10-20 12:55:00,182.09,182.16,181.95,182.06,26391.0,143.9804,144.0358,143.8697,143.9567,26391.0
2017-10-20 13:00:00,182.04,182.13,181.93,182.06,13644.0,143.9409,144.0121,143.8539,143.9567,13644.0
2017-10-20 13:05:00,182.03,182.12,181.93,182.08,9103.0,143.933,144.0042,143.8539,143.9725,9103.0
2017-10-20 13:10:00,182.1,182.18,182.08,182.16,16112.0,143.9883,144.0516,143.9725,144.0358,16112.0
2017-10-20 13:15:00,182.19,182.23,182.11,182.15,11435.0,144.0595,144.0911,143.9962,144.0279,11435.0
2017-10-20 13:20:00,182.14,182.33,182.14,182.24,13478.0,144.02,144.1702,144.02,144.099,13478.0
2017-10-20 13:25:00,182.25,182.4,182.19,182.22,30016.0,144.1069,144.2256,144.0595,144.0832,30016.0
2017-10-20 13:30:00,182.25,182.55,182.07,182.54,28352.0,144.1069,144.3442,143.9646,144.3363,28352.0
2017-10-20 13:35:00,182.53,182.67,182.49,182.57,9406.0,144.3283,144.439,144.2967,144.36,9406.0
2017-10-20 13:40:00,182.57,182.8,182.56,182.74,12135.0,144.36,144.5418,144.3521,144.4944,12135.0
2017-10-20 13:45:00,182.74,182.91,182.72,182.87,18148.0,144.4944,144.6288,144.4786,144.5972,18148.0
2017-10-20 13:50:00,182.82,182.82,182.48,182.68,16626.0,144.5577,144.5577,144.2888,144.447,16626.0
2017-10-20 13:55:00,182.68,182.79,182.55,182.73,13468.0,144.447,144.5339,144.3442,144.4865,13468.0
2017-10-20 14:00:00,182.73,182.86,182.62,182.76,9905.0,144.4865,144.5893,144.3995,144.5102,9905.0
2017-10-20 14:05:00,182.81,182.85,182.7,182.7,19543.0,144.5497,144.5814,144.4628,144.4628,19543.0
2017-10-20 14:10:00,182.72,182.94,182.72,182.91,7275.0,144.4786,144.6525,144.4786,144.6288,7275.0
2017-10-20 14:15:00,182.85,182.94,182.83,182.85,12625.0,144.5814,144.6525,144.5656,144.5814,12625.0
2017-10-20 14:20:00,182.87,183.0,182.86,183.0,23043.0,144.5972,144.7,144.5893,144.7,23043.0
2017-10-20 14:25:00,183.03,183.04,182.85,182.96,21565.0,144.7237,144.7316,144.5814,144.6683,21565.0
2017-10-20 14:30:00,182.96,183.04,182.82,182.86,10165.0,144.6683,144.7316,144.5577,144.5893,10165.0
2017-10-20 14:35:00,182.83,183.29,182.83,183.22,22210.0,144.5656,144.9293,144.5656,144.8739,22210.0
2017-10-20 14:40:00,183.31,183.32,183.14,183.17,12736.0,144.9451,144.953,144.8107,144.8344,12736.0
2017-10-20 14:45:00,183.2,183.23,182.95,182.95,9775.0,144.8581,144.8818,144.6604,144.6604,9775.0
2017-10-20 14:50:00,183.0,183.09,182.88,182.9,10009.0,144.7,144.7711,144.6051,144.6209,10009.0
2017-10-20 14:55:00,182.82,182.94,182.82,182.92,17056.0,144.5577,144.6525,144.5577,144.6367,17056.0
2017-10-20 15:00:00,182.92,182.94,182.78,182.84,24957.0,144.6367,144.6525,144.526,144.5735,24957.0
2017-10-20 15:05:00,182.86,182.91,182.76,182.91,11630.0,144.5893,144.6288,144.5102,144.6288,11630.0
2017-10-20 15:10:00,182.9,182.97,182.83,182.84,10449.0,144.6209,144.6763,144.5656,144.5735,10449.0
2017-10-20 15:15:00,182.85,182.85,182.73,182.75,15720.0,144.5814,144.5814,144.4865,144.5023,15720.0
2017-10-20 15:20:00,182.75,182.84,182.71,182.8,15609.0,144.5023,144.5735,144.4707,144.5418,15609.0
2017-10-20 15:25:00,182.83,182.97,182.79,182.94,11853.0,144.5656,144.6763,144.5339,144.6525,11853.0
2017-10-20 15:30:00,182.93,183.35,182.93,183.35,35483.0,144.6446,144.9767,144.6446,144.9767,35483.0
2017-10-20 15:35:00,183.42,183.43,183.27,183.3,23670.0,145.0321,145.04,144.9135,144.9372,23670.0
2017-10-20 15:40:00,183.32,183.34,183.11,183.24,40898.0,144.953,144.9688,144.787,144.8897,40898.0
2017-10-20 15:45:00,183.23,183.24,183.01,183.01,21422.0,144.8818,144.8897,144.7079,144.7079,21422.0
2017-10-20 15:50:00,183.07,183.15,182.53,182.58,79944.0,144.7553,144.8186,144.3283,144.3679,79944.0
2017-10-20 15:55:00,182.58,182.95,182.58,182.95,118952.0,144.3679,144.6604,144.3679,144.6604,118952.0
2017-10-23 09:30:00,183.25,183.25,182.02,182.61,74717.0,144.8977,144.8977,143.9251,144.3916,74717.0
2017-10-23 09:35:00,182.61,183.4,182.57,183.25,44600.0,144.3916,145.0163,144.36,144.8977,44600.0
2017-10-23 09:40:00,183.3,183.61,183.05,183.49,15734.0,144.9372,145.1823,144.7395,145.0874,15734.0
2017-10-23 09:45:00,183.52,183.62,182.94,182.94,46391.0,145.1111,145.1902,144.6525,144.6525,46391.0
2017-10-23 09:50:00,183.07,183.07,182.44,182.94,21666.0,144.7553,144.7553,144.2572,144.6525,21666.0
2017-10-23 09:55:00,182.94,182.97,182.45,182.74,13045.0,144.6525,144.6763,144.2651,144.4944,13045.0
2017-10-23 10:00:00,182.71,182.71,182.59,182.65,16086.0,144.4707,144.4707,144.3758,144.4232,16086.0
2017-10-23 10:05:00,182.56,182.56,182.16,182.18,20443.0,144.3521,144.3521,144.0358,144.0516,20443.0
2017-10-23 10:10:00,182.16,182.4,181.91,181.91,20850.0,144.0358,144.2256,143.8381,143.8381,20850.0
2017-10-23 10:15:00,181.9,182.12,181.57,181.7,28681.0,143.8302,144.0042,143.5693,143.6721,28681.0
2017-10-23 10:20:00,181.75,182.12,181.71,181.92,13845.0,143.7116,144.0042,143.68,143.846,13845.0
2017-10-23 10:25:00,181.92,181.97,181.69,181.77,16371.0,143.846,143.8855,143.6641,143.7274,16371.0
2017-10-23 10:30:00,181.74,182.16,181.74,182.11,18378.0,143.7037,144.0358,143.7037,143.9962,18378.0
2017-10-23 10:35:00,182.06,182.2,182.02,182.03,11350.0,143.9567,144.0674,143.9251,143.933,11350.0
2017-10-23 10:40:00,182.08,182.34,182.05,182.17,19788.0,143.9725,144.1781,143.9488,144.0437,19788.0
2017-10-23 10:45:00,182.15,182.25,181.8,181.97,25412.0,144.0279,144.1069,143.7511,143.8855,25412.0
2017-10-23 10:50:00,182.0,182.26,181.93,182.04,16104.0,143.9093,144.1149,143.8539,143.9409,16104.0
2017-10-23 10:55:00,182.06,182.1,181.85,181.88,20368.0,143.9567,143.9883,143.7907,143.8144,20368.0
2017-10-23 11:00:00,181.89,181.97,181.64,181.64,21851.0,143.8223,143.8855,143.6246,143.6246,21851.0
2017-10-23 11:05:00,181.63,181.78,181.61,181.63,16583.0,143.6167,143.7353,143.6009,143.6167,16583.0
2017-10-23 11:10:00,181.67,181.78,181.46,181.46,27124.0,143.6483,143.7353,143.4823,143.4823,27124.0
2017-10-23 11:15:00,181.51,181.62,181.29,181.29,21041.0,143.5218,143.6088,143.3479,143.3479,21041.0
2017-10-23 11:20:00,181.31,181.65,181.31,181.61,23061.0,143.3637,143.6325,143.3637,143.6009,23061.0
2017-10-23 11:25:00,181.62,181.79,181.5,181.5,26868.0,143.6088,143.7432,143.5139,143.5139,26868.0
2017-10-23 11:30:00,181.47,181.82,181.07,181.48,67122.0,143.4902,143.7669,143.1739,143.4981,67122.0
2017-10-23 11:35:00,181.41,181.83,181.4,181.56,23273.0,143.4427,143.7748,143.4348,143.5614,23273.0
2017-10-23 11:40:00,181.56,181.56,181.31,181.34,17110.0,143.5614,143.5614,143.3637,143.3874,17110.0
2017-10-23 11:45:00,181.36,181.5,181.29,181.48,16606.0,143.4032,143.5139,143.3479,143.4981,16606.0
2017-10-23 11:50:00,181.49,181.59,181.46,181.5,11202.0,143.506,143.5851,143.4823,143.5139,11202.0
2017-10-23 11:55:00,181.58,181.6,181.39,181.55,13338.0,143.5772,143.593,143.4269,143.5534,13338.0
2017-10-23 12:00:00,181.57,181.62,181.34,181.37,16689.0,143.5693,143.6088,143.3874,143.4111,16689.0
2017-10-23 12:05:00,181.38,181.58,181.28,181.54,23864.0,143.419,143.5772,143.34,143.5455,23864.0
2017-10-23 12:10:00,181.54,181.56,181.39,181.39,7407.0,143.5455,143.5614,143.4269,143.4269,7407.0
2017-10-23 12:15:00,181.39,181.43,181.32,181.35,8797.0,143.4269,143.4586,143.3716,143.3953,8797.0
2017-10-23 12:20:00,181.33,181.54,181.32,181.47,13047.0,143.3795,143.5455,143.3716,143.4902,13047.0
2017-10-23 12:25:00,181.5,181.57,181.41,181.52,13979.0,143.5139,143.5693,143.4427,143.5297,13979.0
2017-10-23 12:30:00,181.53,181.56,181.45,181.49,20928.0,143.5376,143.5614,143.4744,143.506,20928.0
2017-10-23 12:35:00,181.53,181.59,181.4,181.4,7996.0,143.5376,143.5851,143.4348,143.4348,7996.0
2017-10-23 12:40:00,181.39,181.54,181.33,181.49,10019.0,143.4269,143.5455,143.3795,143.506,10019.0
2017-10-23 12:45:00,181.53,181.53,181.28,181.38,12044.0,143.5376,143.5376,143.34,143.419,12044.0
2017-10-23 12:50:00,181.37,181.42,181.31,181.33,9697.0,143.4111,143.4507,143.3637,143.3795,9697.0
2017-10-23 12:55:00,181.33,181.33,181.19,181.29,19063.0,143.3795,143.3795,143.2688,143.3479,19063.0
2017-10-23 13:00:00,181.32,181.39,181.27,181.35,14723.0,143.3716,143.4269,143.332,143.3953,14723.0
2017-10-23 13:05:00,181.37,181.47,181.32,181.47,13352.0,143.4111,143.4902,143.3716,143.4902,13352.0
2017-10-23 13:10:00,181.47,181.51,181.35,181.45,15332.0,143.4902,143.5218,143.3953,143.4744,15332.0
2017-10-23 13:15:00,181.46,181.53,181.43,181.49,9297.0,143.4823,143.5376,143.4586,143.506,9297.0
2017-10-23 13:20:00,181.52,181.52,181.39,181.45,6815.0,143.5297,143.5297,143.4269,143.4744,6815.0
2017-10-23 13:25:00,181.47,181.48,181.35,181.38,11378.0,143.4902,143.4981,143.3953,143.419,11378.0
2017-10-23 13:30:00,181.42,181.5,181.34,181.34,12125.0,143.4507,143.5139,143.3874,143.3874,12125.0
2017-10-23 13:35:00,181.33,181.36,181.22,181.22,11171.0,143.3795,143.4032,143.2925,143.2925,11171.0
2017-10-23 13:40:00,181.24,181.36,181.2,181.31,19540.0,143.3083,143.4032,143.2767,143.3637,19540.0
2017-10-23 13:45:00,181.3,181.39,181.25,181.25,16186.0,143.3558,143.4269,143.3162,143.3162,16186.0
2017-10-23 13:50:00,181.26,181.34,181.22,181.23,12839.0,143.3241,143.3874,143.2925,143.3004,12839.0
2017-10-23 13:55:00,181.22,181.24,181.05,181.09,25505.0,143.2925,143.3083,143.1581,143.1897,25505.0
2017-10-23 14:00:00,181.07,181.09,180.88,180.88,57843.0,143.1739,143.1897,143.0237,143.0237,57843.0
2017-10-23 14:05:00,180.88,181.0,180.85,180.95,20344.0,143.0237,143.1186,143.0,143.079,20344.0
2017-10-23 14:10:00,180.99,180.99,180.73,180.83,22327.0,143.1107,143.1107,142.9051,142.9841,22327.0
2017-10-23 14:15:00,180.79,180.79,180.56,180.56,22042.0,142.9525,142.9525,142.7706,142.7706,22042.0
2017-10-23 14:20:00,180.56,180.59,180.37,180.44,27412.0,142.7706,142.7944,142.6204,142.6758,27412.0
2017-10-23 14:25:00,180.5,180.65,180.46,180.65,21227.0,142.7232,142.8418,142.6916,142.8418,21227.0
2017-10-23 14:30:00,180.65,180.66,180.56,180.56,21791.0,142.8418,142.8497,142.7706,142.7706,21791.0
2017-10-23 14:35:00,180.56,180.69,180.55,180.65,16786.0,142.7706,142.8734,142.7627,142.8418,16786.0
2017-10-23 14:40:00,180.66,180.9,180.65,180.81,28936.0,142.8497,143.0395,142.8418,142.9683,28936.0
2017-10-23 14:45:00,180.84,180.87,180.73,180.75,14833.0,142.992,143.0158,142.9051,142.9209,14833.0
2017-10-23 14:50:00,180.76,180.85,180.74,180.84,15047.0,142.9288,143.0,142.913,142.992,15047.0
2017-10-23 14:55:00,180.87,181.47,180.85,181.23,19006.0,143.0158,143.4902,143.0,143.3004,19006.0
2017-10-23 15:00:00,181.23,181.23,181.01,181.07,13845.0,143.3004,143.3004,143.1265,143.1739,13845.0
2017-10-23 15:05:00,181.05,181.12,180.96,181.07,16029.0,143.1581,143.2134,143.0869,143.1739,16029.0
2017-10-23 15:10:00,181.08,181.08,180.91,181.01,12341.0,143.1818,143.1818,143.0474,143.1265,12341.0
2017-10-23 15:15:00,180.99,181.06,180.96,180.97,11408.0,143.1107,143.166,143.0869,143.0948,11408.0
2017-10-23 15:20:00,181.0,181.01,180.75,180.78,16158.0,143.1186,143.1265,142.9209,142.9446,16158.0
2017-10-23 15:25:00,180.78,181.02,180.78,181.01,21207.0,142.9446,143.1344,142.9446,143.1265,21207.0
2017-10-23 15:30:00,181.03,181.13,180.94,180.94,30723.0,143.1423,143.2214,143.0711,143.0711,30723.0
2017-10-23 15:35:00,180.95,180.99,180.73,180.79,17725.0,143.079,143.1107,142.9051,142.9525,17725.0
2017-10-23 15:40:00,180.79,180.81,180.6,180.65,47036.0,142.9525,142.9683,142.8023,142.8418,47036.0
2017-10-23 15:45:00,180.69,180.88,180.69,180.81,37165.0,142.8734,143.0237,142.8734,142.9683,37165.0
2017-10-23 15:50:00,180.79,180.79,180.42,180.54,63118.0,142.9525,142.9525,142.6599,142.7548,63118.0
2017-10-23 15:55:00,180.57,180.62,180.43,180.6,107168.0,142.7786,142.8181,142.6679,142.8023,107168.0
2017-10-24 09:30:00,181.26,181.54,180.21,180.21,90385.0,143.3241,143.5455,142.4939,142.4939,90385.0
2017-10-24 09:35:00,180.35,180.38,180.06,180.1,44127.0,142.6046,142.6283,142.3753,142.4069,44127.0
2017-10-24 09:40:00,180.07,180.13,179.31,179.58,66938.0,142.3832,142.4306,141.7823,141.9957,66938.0
2017-10-24 09:45:00,179.63,179.75,179.05,179.11,43393.0,142.0353,142.1302,141.5767,141.6241,43393.0
2017-10-24 09:50:00,179.07,179.18,178.19,178.29,42022.0,141.5925,141.6795,140.8967,140.9757,42022.0
2017-10-24 09:55:00,178.3,178.41,178.04,178.15,47884.0,140.9836,141.0706,140.7781,140.865,47884.0
2017-10-24 10:00:00,178.07,178.2,177.35,177.4,71531.0,140.8018,140.9046,140.2325,140.272,71531.0
2017-10-24 10:05:00,177.45,177.76,177.37,177.45,93976.0,140.3115,140.5567,140.2483,140.3115,93976.0
2017-10-24 10:10:00,177.41,177.95,177.23,177.78,106077.0,140.2799,140.7069,140.1376,140.5725,106077.0
2017-10-24 10:15:00,177.79,177.89,177.45,177.47,75571.0,140.5804,140.6594,140.3115,140.3274,75571.0
2017-10-24 10:20:00,177.45,177.68,177.33,177.53,39744.0,140.3115,140.4934,140.2167,140.3748,39744.0
2017-10-24 10:25:00,177.55,178.16,177.49,178.09,52413.0,140.3906,140.8729,140.3432,140.8176,52413.0
2017-10-24 10:30:00,178.05,178.11,177.78,178.0,55674.0,140.786,140.8334,140.5725,140.7464,55674.0
2017-10-24 10:35:00,177.95,178.06,177.89,178.03,60634.0,140.7069,140.7939,140.6594,140.7701,60634.0
2017-10-24 10:40:00,178.04,178.69,177.99,178.65,46221.0,140.7781,141.292,140.7385,141.2604,46221.0
2017-10-24 10:45:00,178.68,178.78,178.23,178.23,22114.0,141.2841,141.3632,140.9283,140.9283,22114.0
2017-10-24 10:50:00,178.23,178.79,178.2,178.69,21175.0,140.9283,141.3711,140.9046,141.292,21175.0
2017-10-24 10:55:00,178.68,178.9,178.63,178.84,19680.0,141.2841,141.4581,141.2446,141.4106,19680.0
2017-10-24 11:00:00,178.84,179.33,178.79,179.29,24359.0,141.4106,141.7981,141.3711,141.7664,24359.0
2017-10-24 11:05:00,179.27,179.93,179.27,179.83,28552.0,141.7506,142.2725,141.7506,142.1934,28552.0
2017-10-24 11:10:00,179.81,179.96,179.69,179.91,25992.0,142.1776,142.2962,142.0827,142.2567,25992.0
2017-10-24 11:15:00,179.96,180.42,179.85,180.42,43265.0,142.2962,142.6599,142.2092,142.6599,43265.0
2017-10-24 11:20:00,180.42,180.45,180.11,180.26,30070.0,142.6599,142.6837,142.4148,142.5334,30070.0
2017-10-24 11:25:00,180.26,180.41,180.2,180.38,21351.0,142.5334,142.652,142.486,142.6283,21351.0
2017-10-24 11:30:00,180.36,180.4,180.29,180.33,10916.0,142.6125,142.6441,142.5572,142.5888,10916.0
2017-10-24 11:35:00,180.35,180.47,180.26,180.26,46753.0,142.6046,142.6995,142.5334,142.5334,46753.0
2017-10-24 11:40:00,180.3,180.38,179.95,180.35,69223.0,142.5651,142.6283,142.2883,142.6046,69223.0
2017-10-24 11:45:00,180.33,180.49,180.18,180.47,22735.0,142.5888,142.7153,142.4702,142.6995,22735.0
2017-10-24 11:50:00,180.44,180.66,180.44,180.45,22011.0,142.6758,142.8497,142.6758,142.6837,22011.0
2017-10-24 11:55:00,180.46,180.47,180.23,180.41,16954.0,142.6916,142.6995,142.5097,142.652,16954.0
2017-10-24 12:00:00,180.41,180.7,180.39,180.7,17714.0,142.652,142.8813,142.6362,142.8813,17714.0
2017-10-24 12:05:00,180.72,180.8,180.52,180.59,83322.0,142.8972,142.9604,142.739,142.7944,83322.0
2017-10-24 12:10:00,180.59,180.7,180.5,180.69,9016.0,142.7944,142.8813,142.7232,142.8734,9016.0
2017-10-24 12:15:00,180.71,180.71,180.4,180.52,9221.0,142.8893,142.8893,142.6441,142.739,9221.0
2017-10-24 12:20:00,180.52,180.56,180.35,180.35,10396.0,142.739,142.7706,142.6046,142.6046,10396.0
2017-10-24 12:25:00,180.4,180.4,180.18,180.21,16704.0,142.6441,142.6441,142.4702,142.4939,16704.0
2017-10-24 12:30:00,180.24,180.29,180.13,180.2,12528.0,142.5176,142.5572,142.4306,142.486,12528.0
2017-10-24 12:35:00,180.2,180.4,180.16,180.4,13074.0,142.486,142.6441,142.4544,142.6441,13074.0
2017-10-24 12:40:00,180.39,180.55,180.37,180.41,15881.0,142.6362,142.7627,142.6204,142.652,15881.0
2017-10-24 12:45:00,180.45,180.73,180.38,180.7,8219.0,142.6837,142.9051,142.6283,142.8813,8219.0
2017-10-24 12:50:00,180.69,180.75,180.44,180.49,9969.0,142.8734,142.9209,142.6758,142.7153,9969.0
2017-10-24 12:55:00,180.52,180.58,180.35,180.41,9266.0,142.739,142.7865,142.6046,142.652,9266.0
2017-10-24 13:00:00,180.39,180.46,180.27,180.28,7108.0,142.6362,142.6916,142.5413,142.5492,7108.0
2017-10-24 13:05:00,180.25,180.25,180.09,180.15,8034.0,142.5255,142.5255,142.399,142.4465,8034.0
2017-10-24 13:10:00,180.16,180.31,180.05,180.31,8064.0,142.4544,142.573,142.3674,142.573,8064.0
2017-10-24 13:15:00,180.31,180.31,180.11,180.11,10745.0,142.573,142.573,142.4148,142.4148,10745.0
2017-10-24 13:20:00,180.13,180.27,180.07,180.07,8851.0,142.4306,142.5413,142.3832,142.3832,8851.0
2017-10-24 13:25:00,180.02,180.51,180.02,180.51,13858.0,142.3437,142.7311,142.3437,142.7311,13858.0
2017-10-24 13:30:00,180.48,180.51,180.33,180.42,11555.0,142.7074,142.7311,142.5888,142.6599,11555.0
2017-10-24 13:35:00,180.42,180.67,180.36,180.66,12073.0,142.6599,142.8576,142.6125,142.8497,12073.0
2017-10-24 13:40:00,180.6,180.68,180.43,180.63,19152.0,142.8023,142.8655,142.6679,142.826,19152.0
2017-10-24 13:45:00,180.64,180.64,180.43,180.48,6659.0,142.8339,142.8339,142.6679,142.7074,6659.0
2017-10-24 13:50:00,180.47,180.62,180.44,180.5,11086.0,142.6995,142.8181,142.6758,142.7232,11086.0
2017-10-24 13:55:00,180.49,180.72,180.49,180.71,14505.0,142.7153,142.8972,142.7153,142.8893,14505.0
2017-10-24 14:00:00,180.74,180.8,180.63,180.64,8628.0,142.913,142.9604,142.826,142.8339,8628.0
2017-10-24 14:05:00,180.63,180.64,180.47,180.59,14334.0,142.826,142.8339,142.6995,142.7944,14334.0
2017-10-24 14:10:00,180.6,180.68,180.34,180.36,9336.0,142.8023,142.8655,142.5967,142.6125,9336.0
2017-10-24 14:15:00,180.34,180.46,180.29,180.39,9692.0,142.5967,142.6916,142.5572,142.6362,9692.0
2017-10-24 14:20:00,180.43,180.5,180.22,180.29,13888.0,142.6679,142.7232,142.5018,142.5572,13888.0
2017-10-24 14:25:00,180.32,180.54,180.32,180.52,13241.0,142.5809,142.7548,142.5809,142.739,13241.0
2017-10-24 14:30:00,180.53,180.6,180.44,180.5,17636.0,142.7469,142.8023,142.6758,142.7232,17636.0
2017-10-24 14:35:00,180.49,180.55,180.4,180.44,10658.0,142.7153,142.7627,142.6441,142.6758,10658.0
2017-10-24 14:40:00,180.44,180.45,180.33,180.35,9827.0,142.6758,142.6837,142.5888,142.6046,9827.0
2017-10-24 14:45:00,180.34,180.36,180.2,180.27,7976.0,142.5967,142.6125,142.486,142.5413,7976.0
2017-10-24 14:50:00,180.27,180.27,180.14,180.15,10739.0,142.5413,142.5413,142.4385,142.4465,10739.0
2017-10-24 14:55:00,180.14,180.26,180.12,180.26,8400.0,142.4385,142.5334,142.4227,142.5334,8400.0
2017-10-24 15:00:00,180.23,180.42,180.22,180.39,13840.0,142.5097,142.6599,142.5018,142.6362,13840.0
2017-10-24 15:05:00,180.42,180.42,179.88,179.93,17251.0,142.6599,142.6599,142.233,142.2725,17251.0
2017-10-24 15:10:00,179.95,180.02,179.9,179.93,17719.0,142.2883,142.3437,142.2488,142.2725,17719.0
2017-10-24 15:15:00,179.89,179.91,179.76,179.8,16638.0,142.2409,142.2567,142.1381,142.1697,16638.0
2017-10-24 15:20:00,179.76,179.85,179.72,179.76,12590.0,142.1381,142.2092,142.1064,142.1381,12590.0
2017-10-24 15:25:00,179.81,179.98,179.77,179.89,25903.0,142.1776,142.312,142.146,142.2409,25903.0
2017-10-24 15:30:00,179.9,180.0,179.85,179.96,18160.0,142.2488,142.3278,142.2092,142.2962,18160.0
2017-10-24 15:35:00,179.99,180.12,179.83,179.88,68454.0,142.3199,142.4227,142.1934,142.233,68454.0
2017-10-24 15:40:00,179.85,179.97,179.73,179.73,21894.0,142.2092,142.3041,142.1144,142.1144,21894.0
2017-10-24 15:45:00,179.75,179.95,179.71,179.94,37371.0,142.1302,142.2883,142.0985,142.2804,37371.0
2017-10-24 15:50:00,180.15,180.41,180.08,180.4,178034.0,142.4465,142.652,142.3911,142.6441,178034.0
2017-10-24 15:55:00,180.39,180.58,180.28,180.35,144975.0,142.6362,142.7865,142.5492,142.6046,144975.0
2017-10-25 09:30:00,179.1,180.04,179.0,179.39,49034.0,141.6162,142.3595,141.5371,141.8455,49034.0
2017-10-25 09:35:00,179.49,179.63,178.75,178.82,38285.0,141.9246,142.0353,141.3395,141.3948,38285.0
2017-10-25 09:40:00,178.88,179.13,178.71,179.02,31787.0,141.4423,141.6399,141.3078,141.553,31787.0
2017-10-25 09:45:00,179.03,179.1,178.75,178.86,21417.0,141.5609,141.6162,141.3395,141.4264,21417.0
2017-10-25 09:50:00,178.82,179.07,178.75,178.88,39147.0,141.3948,141.5925,141.3395,141.4423,39147.0
2017-10-25 09:55:00,178.84,178.87,178.6,178.63,20552.0,141.4106,141.4343,141.2209,141.2446,20552.0
2017-10-25 10:00:00,178.59,178.85,178.57,178.8,20632.0,141.2129,141.4185,141.1971,141.379,20632.0
2017-10-25 10:05:00,178.71,179.16,178.71,179.0,28708.0,141.3078,141.6637,141.3078,141.5371,28708.0
2017-10-25 10:10:00,178.95,178.96,178.3,178.31,17956.0,141.4976,141.5055,140.9836,140.9915,17956.0
2017-10-25 10:15:00,178.31,178.6,178.28,178.58,45447.0,140.9915,141.2209,140.9678,141.205,45447.0
2017-10-25 10:20:00,178.58,178.76,178.52,178.61,31648.0,141.205,141.3474,141.1576,141.2288,31648.0
2017-10-25 10:25:00,178.66,178.9,178.62,178.69,25230.0,141.2683,141.4581,141.2367,141.292,25230.0
2017-10-25 10:30:00,178.65,178.7,178.25,178.27,21648.0,141.2604,141.2999,140.9441,140.9599,21648.0
2017-10-25 10:35:00,178.28,178.69,178.2,178.68,31935.0,140.9678,141.292,140.9046,141.2841,31935.0
2017-10-25 10:40:00,178.61,178.68,178.18,178.18,35022.0,141.2288,141.2841,140.8888,140.8888,35022.0
2017-10-25 10:45:00,178.18,178.84,178.17,178.84,29537.0,140.8888,141.4106,140.8808,141.4106,29537.0
2017-10-25 10:50:00,178.77,179.0,178.55,178.71,28639.0,141.3553,141.5371,141.1813,141.3078,28639.0
2017-10-25 10:55:00,178.73,178.89,178.62,178.71,41808.0,141.3236,141.4502,141.2367,141.3078,41808.0
2017-10-25 11:00:00,178.7,178.78,178.06,178.29,34729.0,141.2999,141.3632,140.7939,140.9757,34729.0
2017-10-25 11:05:00,178.25,178.31,177.86,178.01,36242.0,140.9441,140.9915,140.6357,140.7543,36242.0
2017-10-25 11:10:00,178.06,178.06,177.4,177.56,28051.0,140.7939,140.7939,140.272,140.3985,28051.0
2017-10-25 11:15:00,177.5,177.58,177.27,177.45,28728.0,140.3511,140.4143,140.1692,140.3115,28728.0
2017-10-25 11:20:00,177.45,177.48,176.65,176.99,47178.0,140.3115,140.3353,139.679,139.9478,47178.0
2017-10-25 11:25:00,176.86,177.06,176.75,176.96,32183.0,139.845,140.0032,139.758,139.9241,32183.0
2017-10-25 11:30:00,176.95,177.4,176.84,177.3,34900.0,139.9162,140.272,139.8292,140.1929,34900.0
2017-10-25 11:35:00,177.21,177.27,177.04,177.22,11812.0,140.1218,140.1692,139.9873,140.1297,11812.0
2017-10-25 11:40:00,177.22,177.34,177.14,177.16,25209.0,140.1297,140.2246,140.0664,140.0822,25209.0
2017-10-25 11:45:00,177.18,177.22,176.85,177.05,17966.0,140.098,140.1297,139.8371,139.9953,17966.0
2017-10-25 11:50:00,177.04,177.16,176.73,176.79,31068.0,139.9873,140.0822,139.7422,139.7897,31068.0
2017-10-25 11:55:00,176.82,176.88,176.56,176.66,29483.0,139.8134,139.8608,139.6078,139.6869,29483.0
2017-10-25 12:00:00,176.66,176.93,176.64,176.88,28438.0,139.6869,139.9004,139.6711,139.8608,28438.0
2017-10-25 12:05:00,176.8,177.07,176.7,177.0,40468.0,139.7976,140.0111,139.7185,139.9557,40468.0
2017-10-25 12:10:00,176.99,177.09,176.87,177.04,23472.0,139.9478,140.0269,139.8529,139.9873,23472.0
2017-10-25 12:15:00,177.05,177.24,176.89,177.12,19840.0,139.9953,140.1455,139.8687,140.0506,19840.0
2017-10-25 12:20:00,177.19,177.29,176.87,176.92,16833.0,140.106,140.185,139.8529,139.8925,16833.0
2017-10-25 12:25:00,176.92,177.14,176.82,176.82,24618.0,139.8925,140.0664,139.8134,139.8134,24618.0
2017-10-25 12:30:00,176.86,177.03,176.7,176.89,18646.0,139.845,139.9794,139.7185,139.8687,18646.0
2017-10-25 12:35:00,176.86,177.1,176.78,176.98,23105.0,139.845,140.0348,139.7818,139.9399,23105.0
2017-10-25 12:40:00,176.98,177.35,176.91,177.35,19613.0,139.9399,140.2325,139.8846,140.2325,19613.0
2017-10-25 12:45:00,177.43,177.43,177.07,177.22,18960.0,140.2957,140.2957,140.0111,140.1297,18960.0
2017-10-25 12:50:00,177.2,177.35,177.15,177.29,25059.0,140.1139,140.2325,140.0743,140.185,25059.0
2017-10-25 12:55:00,177.31,177.6,177.24,177.58,27985.0,140.2008,140.4301,140.1455,140.4143,27985.0
2017-10-25 13:00:00,177.58,177.9,177.57,177.7,28461.0,140.4143,140.6674,140.4064,140.5092,28461.0
2017-10-25 13:05:00,177.77,177.93,177.72,177.72,27519.0,140.5646,140.6911,140.525,140.525,27519.0
2017-10-25 13:10:00,177.79,177.85,177.63,177.68,29912.0,140.5804,140.6278,140.4539,140.4934,29912.0
2017-10-25 13:15:00,177.64,177.68,177.48,177.53,21747.0,140.4618,140.4934,140.3353,140.3748,21747.0
2017-10-25 13:20:00,177.57,177.65,177.51,177.65,26548.0,140.4064,140.4697,140.359,140.4697,26548.0
2017-10-25 13:25:00,177.65,177.72,177.55,177.7,23502.0,140.4697,140.525,140.3906,140.5092,23502.0
2017-10-25 13:30:00,177.72,177.76,177.61,177.65,19889.0,140.525,140.5567,140.438,140.4697,19889.0
2017-10-25 13:35:00,177.62,177.94,177.61,177.85,22078.0,140.446,140.699,140.438,140.6278,22078.0
2017-10-25 13:40:00,177.85,177.91,177.72,177.75,12659.0,140.6278,140.6753,140.525,140.5487,12659.0
2017-10-25 13:45:00,177.75,177.88,177.71,177.88,25239.0,140.5487,140.6515,140.5171,140.6515,25239.0
2017-10-25 13:50:00,177.87,177.94,177.81,177.82,24115.0,140.6436,140.699,140.5962,140.6041,24115.0
2017-10-25 13:55:00,177.85,177.94,177.82,177.94,40979.0,140.6278,140.699,140.6041,140.699,40979.0
2017-10-25 14:00:00,177.91,177.97,177.26,177.33,37739.0,140.6753,140.7227,140.1613,140.2167,37739.0
2017-10-25 14:05:00,177.3,177.76,177.16,177.56,31151.0,140.1929,140.5567,140.0822,140.3985,31151.0
2017-10-25 14:10:00,177.5,177.5,177.19,177.28,25027.0,140.3511,140.3511,140.106,140.1771,25027.0
2017-10-25 14:15:00,177.3,177.7,177.3,177.67,30427.0,140.1929,140.5092,140.1929,140.4855,30427.0
2017-10-25 14:20:00,177.66,177.69,177.51,177.67,19218.0,140.4776,140.5013,140.359,140.4855,19218.0
2017-10-25 14:25:00,177.67,177.69,177.35,177.51,22340.0,140.4855,140.5013,140.2325,140.359,22340.0
2017-10-25 14:30:00,177.5,177.56,177.3,177.49,32967.0,140.3511,140.3985,140.1929,140.3432,32967.0
2017-10-25 14:35:00,177.47,177.53,177.38,177.43,23128.0,140.3274,140.3748,140.2562,140.2957,23128.0
2017-10-25 14:40:00,177.46,177.46,177.0,177.0,43474.0,140.3194,140.3194,139.9557,139.9557,43474.0
2017-10-25 14:45:00,177.0,177.03,176.81,177.0,57321.0,139.9557,139.9794,139.8055,139.9557,57321.0
2017-10-25 14:50:00,177.04,177.11,176.89,177.1,17579.0,139.9873,140.0427,139.8687,140.0348,17579.0
2017-10-25 14:55:00,177.11,177.11,176.88,176.97,30515.0,140.0427,140.0427,139.8608,139.932,30515.0
2017-10-25 15:00:00,176.99,177.22,176.94,177.17,27363.0,139.9478,140.1297,139.9083,140.0901,27363.0
2017-10-25 15:05:00,177.18,177.38,177.11,177.29,36703.0,140.098,140.2562,140.0427,140.185,36703.0
2017-10-25 15:10:00,177.31,177.44,177.26,177.43,29139.0,140.2008,140.3036,140.1613,140.2957,29139.0
2017-10-25 15:15:00,177.42,177.46,177.26,177.34,40070.0,140.2878,140.3194,140.1613,140.2246,40070.0
2017-10-25 15:20:00,177.36,177.81,177.36,177.76,28649.0,140.2404,140.5962,140.2404,140.5567,28649.0
2017-10-25 15:25:00,177.78,177.97,177.78,177.92,35887.0,140.5725,140.7227,140.5725,140.6832,35887.0
2017-10-25 15:30:00,177.92,178.18,177.89,178.18,43413.0,140.6832,140.8888,140.6594,140.8888,43413.0
2017-10-25 15:35:00,178.14,178.26,177.81,177.91,42480.0,140.8571,140.952,140.5962,140.6753,42480.0
2017-10-25 15:40:00,177.91,177.96,177.7,177.81,68618.0,140.6753,140.7148,140.5092,140.5962,68618.0
2017-10-25 15:45:00,177.81,177.81,177.21,177.21,69457.0,140.5962,140.5962,140.1218,140.1218,69457.0
2017-10-25 15:50:00,177.25,177.87,177.24,177.63,164484.0,140.1534,140.6436,140.1455,140.4539,164484.0
2017-10-25 15:55:00,177.64,177.71,177.31,177.47,188144.0,140.4618,140.5171,140.2008,140.3274,188144.0
2017-10-26 09:30:00,170.87,176.25,169.68,174.97,551790.0,135.1087,139.3627,134.1677,138.3506,551790.0
2017-10-26 09:35:00,175.19,175.24,173.46,174.09,253078.0,138.5245,138.5641,137.1566,137.6547,253078.0
2017-10-26 09:40:00,174.11,175.94,173.93,175.92,144492.0,137.6706,139.1176,137.5282,139.1017,144492.0
2017-10-26 09:45:00,175.94,177.44,175.69,177.33,183720.0,139.1176,140.3036,138.9199,140.2167,183720.0
2017-10-26 09:50:00,177.43,177.43,176.5,177.02,118683.0,140.2957,140.2957,139.5604,139.9715,118683.0
2017-10-26 09:55:00,177.0,177.06,176.24,176.5,102069.0,139.9557,140.0032,139.3548,139.5604,102069.0
2017-10-26 10:00:00,176.53,176.54,174.75,175.03,149996.0,139.5841,139.592,138.1766,138.398,149996.0
2017-10-26 10:05:00,175.0,175.8,174.63,174.89,128549.0,138.3743,139.0069,138.0817,138.2873,128549.0
2017-10-26 10:10:00,174.88,175.32,174.66,175.22,73188.0,138.2794,138.6273,138.1055,138.5483,73188.0
2017-10-26 10:15:00,175.19,175.44,174.35,174.54,79470.0,138.5245,138.7222,137.8603,138.0106,79470.0
2017-10-26 10:20:00,174.42,174.79,174.36,174.52,76769.0,137.9157,138.2082,137.8682,137.9948,76769.0
2017-10-26 10:25:00,174.52,174.68,173.8,174.12,73323.0,137.9948,138.1213,137.4254,137.6785,73323.0
2017-10-26 10:30:00,174.14,174.99,174.02,174.7,87278.0,137.6943,138.3664,137.5994,138.1371,87278.0
2017-10-26 10:35:00,174.7,175.35,174.28,175.29,70125.0,138.1371,138.651,137.805,138.6036,70125.0
2017-10-26 10:40:00,175.31,176.3,175.1,176.04,68094.0,138.6194,139.4022,138.4534,139.1966,68094.0
2017-10-26 10:45:00,176.0,176.17,175.62,175.92,68049.0,139.165,139.2994,138.8645,139.1017,68049.0
2017-10-26 10:50:00,175.86,176.02,175.7,175.93,44452.0,139.0543,139.1808,138.9278,139.1097,44452.0
2017-10-26 10:55:00,175.87,176.69,175.87,176.59,64919.0,139.0622,139.7106,139.0622,139.6315,64919.0
2017-10-26 11:00:00,176.53,176.6,176.12,176.54,47447.0,139.5841,139.6394,139.2599,139.592,47447.0
2017-10-26 11:05:00,176.55,176.62,176.26,176.62,38028.0,139.5999,139.6552,139.3706,139.6552,38028.0
2017-10-26 11:10:00,176.54,176.96,176.54,176.71,66145.0,139.592,139.9241,139.592,139.7264,66145.0
2017-10-26 11:15:00,176.65,176.73,175.74,176.03,46736.0,139.679,139.7422,138.9594,139.1887,46736.0
2017-10-26 11:20:00,176.0,176.06,175.55,175.9,48293.0,139.165,139.2124,138.8092,139.0859,48293.0
2017-10-26 11:25:00,175.98,176.05,175.75,176.03,48607.0,139.1492,139.2045,138.9673,139.1887,48607.0
2017-10-26 11:30:00,176.02,176.82,175.99,176.73,44121.0,139.1808,139.8134,139.1571,139.7422,44121.0
2017-10-26 11:35:00,176.72,176.89,176.45,176.65,28462.0,139.7343,139.8687,139.5208,139.679,28462.0
2017-10-26 11:40:00,176.57,176.61,176.3,176.33,15473.0,139.6157,139.6473,139.4022,139.4259,15473.0
2017-10-26 11:45:00,176.31,176.41,175.58,175.92,31619.0,139.4101,139.4892,138.8329,139.1017,31619.0
2017-10-26 11:50:00,175.85,176.22,175.62,175.74,28749.0,139.0464,139.339,138.8645,138.9594,28749.0
2017-10-26 11:55:00,175.73,176.07,175.49,176.06,46108.0,138.9515,139.2204,138.7617,139.2124,46108.0
2017-10-26 12:00:00,176.07,176.17,175.72,176.09,37361.0,139.2204,139.2994,138.9436,139.2362,37361.0
2017-10-26 12:05:00,176.09,176.09,175.69,175.7,19980.0,139.2362,139.2362,138.9199,138.9278,19980.0
2017-10-26 12:10:00,175.7,176.03,175.51,175.93,21371.0,138.9278,139.1887,138.7776,139.1097,21371.0
2017-10-26 12:15:00,175.9,176.13,175.67,176.11,26827.0,139.0859,139.2678,138.9041,139.252,26827.0
2017-10-26 12:20:00,176.05,176.5,176.04,176.25,45352.0,139.2045,139.5604,139.1966,139.3627,45352.0
2017-10-26 12:25:00,176.21,176.39,176.14,176.17,28338.0,139.3311,139.4734,139.2757,139.2994,28338.0
2017-10-26 12:30:00,176.2,177.14,176.12,177.14,39549.0,139.3231,140.0664,139.2599,140.0664,39549.0
2017-10-26 12:35:00,177.05,177.16,176.65,176.67,31335.0,139.9953,140.0822,139.679,139.6948,31335.0
2017-10-26 12:40:00,176.63,177.05,176.57,176.91,16124.0,139.6632,139.9953,139.6157,139.8846,16124.0
2017-10-26 12:45:00,176.95,177.16,176.85,177.03,14230.0,139.9162,140.0822,139.8371,139.9794,14230.0
2017-10-26 12:50:00,177.06,177.1,176.79,176.97,13124.0,140.0032,140.0348,139.7897,139.932,13124.0
2017-10-26 12:55:00,176.93,177.1,176.8,176.91,17896.0,139.9004,140.0348,139.7976,139.8846,17896.0
2017-10-26 13:00:00,176.88,176.92,176.29,176.57,28160.0,139.8608,139.8925,139.3943,139.6157,28160.0
2017-10-26 13:05:00,176.5,176.69,176.5,176.6,17321.0,139.5604,139.7106,139.5604,139.6394,17321.0
2017-10-26 13:10:00,176.56,176.66,175.88,176.27,41154.0,139.6078,139.6869,139.0701,139.3785,41154.0
2017-10-26 13:15:00,176.2,176.53,176.0,176.33,15727.0,139.3231,139.5841,139.165,139.4259,15727.0
2017-10-26 13:20:00,176.32,176.64,176.23,176.47,11270.0,139.418,139.6711,139.3469,139.5366,11270.0
2017-10-26 13:25:00,176.36,176.58,176.27,176.56,25826.0,139.4497,139.6236,139.3785,139.6078,25826.0
2017-10-26 13:30:00,176.5,176.6,176.45,176.54,16713.0,139.5604,139.6394,139.5208,139.592,16713.0
2017-10-26 13:35:00,176.51,176.6,176.36,176.49,19317.0,139.5683,139.6394,139.4497,139.5525,19317.0
2017-10-26 13:40:00,176.47,176.55,176.32,176.35,10903.0,139.5366,139.5999,139.418,139.4418,10903.0
2017-10-26 13:45:00,176.41,176.51,176.2,176.27,21296.0,139.4892,139.5683,139.3231,139.3785,21296.0
2017-10-26 13:50:00,176.29,176.3,175.97,176.15,18518.0,139.3943,139.4022,139.1413,139.2836,18518.0
2017-10-26 13:55:00,176.15,176.22,176.08,176.16,19324.0,139.2836,139.339,139.2283,139.2915,19324.0
2017-10-26 14:00:00,176.19,176.22,175.61,175.73,23081.0,139.3152,139.339,138.8566,138.9515,23081.0
2017-10-26 14:05:00,175.77,175.87,175.61,175.61,26174.0,138.9831,139.0622,138.8566,138.8566,26174.0
2017-10-26 14:10:00,175.63,176.07,175.58,175.78,37360.0,138.8724,139.2204,138.8329,138.9911,37360.0
2017-10-26 14:15:00,175.8,175.97,175.74,175.9,28834.0,139.0069,139.1413,138.9594,139.0859,28834.0
2017-10-26 14:20:00,175.87,176.16,175.85,176.08,17592.0,139.0622,139.2915,139.0464,139.2283,17592.0
2017-10-26 14:25:00,176.06,176.08,175.7,175.8,18317.0,139.2124,139.2283,138.9278,139.0069,18317.0
2017-10-26 14:30:00,175.82,175.82,175.63,175.65,10946.0,139.0227,139.0227,138.8724,138.8883,10946.0
2017-10-26 14:35:00,175.61,175.63,175.17,175.19,21113.0,138.8566,138.8724,138.5087,138.5245,21113.0
2017-10-26 14:40:00,175.19,175.47,175.12,175.39,19693.0,138.5245,138.7459,138.4692,138.6827,19693.0
2017-10-26 14:45:00,175.36,175.38,175.16,175.32,17025.0,138.659,138.6748,138.5008,138.6273,17025.0
2017-10-26 14:50:00,175.27,175.29,174.91,174.94,19185.0,138.5878,138.6036,138.3031,138.3269,19185.0
2017-10-26 14:55:00,174.94,175.11,174.83,175.11,42717.0,138.3269,138.4613,138.2399,138.4613,42717.0
2017-10-26 15:00:00,175.06,175.52,175.06,175.52,22457.0,138.4217,138.7855,138.4217,138.7855,22457.0
2017-10-26 15:05:00,175.48,175.52,175.15,175.26,21038.0,138.7538,138.7855,138.4929,138.5799,21038.0
2017-10-26 15:10:00,175.3,175.75,175.28,175.64,28336.0,138.6115,138.9673,138.5957,138.8804,28336.0
2017-10-26 15:15:00,175.59,175.61,175.12,175.24,16181.0,138.8408,138.8566,138.4692,138.5641,16181.0
2017-10-26 15:20:00,175.2,175.52,175.2,175.52,19792.0,138.5324,138.7855,138.5324,138.7855,19792.0
2017-10-26 15:25:00,175.51,176.02,175.44,175.9,42070.0,138.7776,139.1808,138.7222,139.0859,42070.0
2017-10-26 15:30:00,175.89,175.89,175.53,175.61,32702.0,139.078,139.078,138.7934,138.8566,32702.0
2017-10-26 15:35:00,175.61,176.18,175.59,176.09,46145.0,138.8566,139.3073,138.8408,139.2362,46145.0
2017-10-26 15:40:00,176.18,176.73,176.15,176.56,80292.0,139.3073,139.7422,139.2836,139.6078,80292.0
2017-10-26 15:45:00,176.55,176.67,176.23,176.44,77589.0,139.5999,139.6948,139.3469,139.5129,77589.0
2017-10-26 15:50:00,176.49,177.42,176.43,177.42,112923.0,139.5525,140.2878,139.505,140.2878,112923.0
2017-10-26 15:55:00,177.44,177.44,176.47,176.47,227640.0,140.3036,140.3036,139.5366,139.5366,227640.0
2017-10-27 09:30:00,175.19,176.43,175.0,175.37,111346.0,138.5245,139.505,138.3743,138.6669,111346.0
2017-10-27 09:35:00,175.32,175.5,174.25,174.5,57968.0,138.6273,138.7697,137.7813,137.9789,57968.0
2017-10-27 09:40:00,174.51,174.7,174.1,174.18,26097.0,137.9868,138.1371,137.6627,137.7259,26097.0
2017-10-27 09:45:00,174.18,174.26,173.29,173.5,77076.0,137.7259,137.7892,137.0222,137.1882,77076.0
2017-10-27 09:50:00,173.63,174.88,173.63,174.79,39175.0,137.291,138.2794,137.291,138.2082,39175.0
2017-10-27 09:55:00,174.84,175.48,174.6,175.29,34640.0,138.2478,138.7538,138.058,138.6036,34640.0
2017-10-27 10:00:00,175.1,175.31,174.78,175.03,50530.0,138.4534,138.6194,138.2003,138.398,50530.0
2017-10-27 10:05:00,174.95,175.06,174.25,174.32,29942.0,138.3348,138.4217,137.7813,137.8366,29942.0
2017-10-27 10:10:00,174.32,174.67,173.85,173.97,23675.0,137.8366,138.1134,137.465,137.5599,23675.0
2017-10-27 10:15:00,173.97,174.44,173.95,174.14,23785.0,137.5599,137.9315,137.5441,137.6943,23785.0
2017-10-27 10:20:00,174.08,174.15,173.76,173.99,24915.0,137.6468,137.7022,137.3938,137.5757,24915.0
2017-10-27 10:25:00,174.05,174.16,173.55,173.56,47131.0,137.6231,137.7101,137.2278,137.2357,47131.0
2017-10-27 10:30:00,173.79,174.41,173.64,174.21,38681.0,137.4175,137.9078,137.2989,137.7496,38681.0
2017-10-27 10:35:00,174.16,174.87,174.16,174.85,34142.0,137.7101,138.2715,137.7101,138.2557,34142.0
2017-10-27 10:40:00,174.91,174.96,174.37,174.65,25566.0,138.3031,138.3427,137.8761,138.0975,25566.0
2017-10-27 10:45:00,174.67,175.42,174.67,174.82,25558.0,138.1134,138.7064,138.1134,138.232,25558.0
2017-10-27 10:50:00,174.78,175.31,174.43,175.31,25022.0,138.2003,138.6194,137.9236,138.6194,25022.0
2017-10-27 10:55:00,175.3,175.54,174.85,175.11,21186.0,138.6115,138.8013,138.2557,138.4613,21186.0
2017-10-27 11:00:00,175.11,175.42,174.98,175.42,28011.0,138.4613,138.7064,138.3585,138.7064,28011.0
2017-10-27 11:05:00,175.33,175.64,175.33,175.44,18126.0,138.6352,138.8804,138.6352,138.7222,18126.0
2017-10-27 11:10:00,175.38,175.44,174.97,175.21,27445.0,138.6748,138.7222,138.3506,138.5403,27445.0
2017-10-27 11:15:00,175.24,175.25,174.78,174.99,21454.0,138.5641,138.572,138.2003,138.3664,21454.0
2017-10-27 11:20:00,174.94,175.24,174.94,175.14,11422.0,138.3269,138.5641,138.3269,138.485,11422.0
2017-10-27 11:25:00,175.11,175.29,175.0,175.0,19122.0,138.4613,138.6036,138.3743,138.3743,19122.0
2017-10-27 11:30:00,175.04,175.22,175.0,175.14,13886.0,138.4059,138.5483,138.3743,138.485,13886.0
2017-10-27 11:35:00,175.1,175.53,175.04,175.28,24930.0,138.4534,138.7934,138.4059,138.5957,24930.0
2017-10-27 11:40:00,175.24,175.24,174.91,175.02,17759.0,138.5641,138.5641,138.3031,138.3901,17759.0
2017-10-27 11:45:00,175.03,175.1,174.87,174.97,14588.0,138.398,138.4534,138.2715,138.3506,14588.0
2017-10-27 11:50:00,175.0,175.24,174.89,174.98,17127.0,138.3743,138.5641,138.2873,138.3585,17127.0
2017-10-27 11:55:00,175.01,175.34,174.75,174.88,44976.0,138.3822,138.6431,138.1766,138.2794,44976.0
2017-10-27 12:00:00,174.87,175.03,174.75,174.81,26138.0,138.2715,138.398,138.1766,138.2241,26138.0
2017-10-27 12:05:00,174.77,175.04,174.73,174.74,19331.0,138.1924,138.4059,138.1608,138.1687,19331.0
2017-10-27 12:10:00,174.77,174.86,174.62,174.77,13323.0,138.1924,138.2636,138.0738,138.1924,13323.0
2017-10-27 12:15:00,174.8,175.05,174.71,174.91,26273.0,138.2162,138.4138,138.145,138.3031,26273.0
2017-10-27 12:20:00,174.88,174.89,174.56,174.58,24832.0,138.2794,138.2873,138.0264,138.0422,24832.0
2017-10-27 12:25:00,174.62,174.7,174.21,174.42,26909.0,138.0738,138.1371,137.7496,137.9157,26909.0
2017-10-27 12:30:00,174.44,174.6,174.36,174.51,13222.0,137.9315,138.058,137.8682,137.9868,13222.0
2017-10-27 12:35:00,174.54,174.79,174.49,174.79,11445.0,138.0106,138.2082,137.971,138.2082,11445.0
2017-10-27 12:40:00,174.73,174.94,174.63,174.76,24864.0,138.1608,138.3269,138.0817,138.1845,24864.0
2017-10-27 12:45:00,174.83,175.05,174.75,174.76,36738.0,138.2399,138.4138,138.1766,138.1845,36738.0
2017-10-27 12:50:00,174.77,175.17,174.69,175.17,22823.0,138.1924,138.5087,138.1292,138.5087,22823.0
2017-10-27 12:55:00,175.14,175.15,174.79,174.9,15647.0,138.485,138.4929,138.2082,138.2952,15647.0
2017-10-27 13:00:00,174.95,175.26,174.87,175.22,22690.0,138.3348,138.5799,138.2715,138.5483,22690.0
2017-10-27 13:05:00,175.3,175.45,175.16,175.45,10130.0,138.6115,138.7301,138.5008,138.7301,10130.0
2017-10-27 13:10:00,175.5,175.77,175.45,175.63,42838.0,138.7697,138.9831,138.7301,138.8724,42838.0
2017-10-27 13:15:00,175.65,175.66,175.27,175.49,19533.0,138.8883,138.8962,138.5878,138.7617,19533.0
2017-10-27 13:20:00,175.51,175.51,174.88,175.06,17821.0,138.7776,138.7776,138.2794,138.4217,17821.0
2017-10-27 13:25:00,174.98,175.23,174.91,175.15,13803.0,138.3585,138.5562,138.3031,138.4929,13803.0
2017-10-27 13:30:00,175.12,175.67,175.11,175.63,14122.0,138.4692,138.9041,138.4613,138.8724,14122.0
2017-10-27 13:35:00,175.53,175.54,175.19,175.37,15077.0,138.7934,138.8013,138.5245,138.6669,15077.0
2017-10-27 13:40:00,175.31,175.45,175.15,175.33,14622.0,138.6194,138.7301,138.4929,138.6352,14622.0
2017-10-27 13:45:00,175.3,175.72,175.3,175.47,16332.0,138.6115,138.9436,138.6115,138.7459,16332.0
2017-10-27 13:50:00,175.48,175.68,175.48,175.63,31337.0,138.7538,138.912,138.7538,138.8724,31337.0
2017-10-27 13:55:00,175.59,175.61,175.12,175.32,43214.0,138.8408,138.8566,138.4692,138.6273,43214.0
2017-10-27 14:00:00,175.34,175.39,175.24,175.37,8885.0,138.6431,138.6827,138.5641,138.6669,8885.0
2017-10-27 14:05:00,175.4,175.56,175.33,175.53,14533.0,138.6906,138.8171,138.6352,138.7934,14533.0
2017-10-27 14:10:00,175.56,175.59,175.07,175.12,49064.0,138.8171,138.8408,138.4296,138.4692,49064.0
2017-10-27 14:15:00,175.08,175.5,175.05,175.39,24430.0,138.4376,138.7697,138.4138,138.6827,24430.0
2017-10-27 14:20:00,175.39,175.65,175.36,175.41,22939.0,138.6827,138.8883,138.659,138.6985,22939.0
2017-10-27 14:25:00,175.42,175.48,175.08,175.27,26389.0,138.7064,138.7538,138.4376,138.5878,26389.0
2017-10-27 14:30:00,175.23,175.26,175.04,175.2,23045.0,138.5562,138.5799,138.4059,138.5324,23045.0
2017-10-27 14:35:00,175.21,175.23,174.82,174.99,35494.0,138.5403,138.5562,138.232,138.3664,35494.0
2017-10-27 14:40:00,174.95,175.18,174.82,175.02,20484.0,138.3348,138.5166,138.232,138.3901,20484.0
2017-10-27 14:45:00,175.04,175.09,174.79,174.93,14391.0,138.4059,138.4455,138.2082,138.3189,14391.0
2017-10-27 14:50:00,174.93,175.1,174.93,175.02,14465.0,138.3189,138.4534,138.3189,138.3901,14465.0
2017-10-27 14:55:00,175.02,175.32,174.98,175.28,14240.0,138.3901,138.6273,138.3585,138.5957,14240.0
2017-10-27 15:00:00,175.24,175.27,175.1,175.16,21255.0,138.5641,138.5878,138.4534,138.5008,21255.0
2017-10-27 15:05:00,175.19,175.34,175.19,175.31,14290.0,138.5245,138.6431,138.5245,138.6194,14290.0
2017-10-27 15:10:00,175.28,175.56,175.16,175.4,21565.0,138.5957,138.8171,138.5008,138.6906,21565.0
2017-10-27 15:15:00,175.43,175.53,175.32,175.37,17955.0,138.7143,138.7934,138.6273,138.6669,17955.0
2017-10-27 15:20:00,175.33,175.63,175.29,175.33,33728.0,138.6352,138.8724,138.6036,138.6352,33728.0
2017-10-27 15:25:00,175.33,175.45,175.18,175.3,30536.0,138.6352,138.7301,138.5166,138.6115,30536.0
2017-10-27 15:30:00,175.24,175.31,175.12,175.29,31811.0,138.5641,138.6194,138.4692,138.6036,31811.0
2017-10-27 15:35:00,175.38,175.38,175.23,175.28,28217.0,138.6748,138.6748,138.5562,138.5957,28217.0
2017-10-27 15:40:00,175.29,175.3,174.83,175.03,55448.0,138.6036,138.6115,138.2399,138.398,55448.0
2017-10-27 15:45:00,175.04,175.11,174.92,175.01,70246.0,138.4059,138.4613,138.311,138.3822,70246.0
2017-10-27 15:50:00,175.02,175.43,174.84,175.03,135139.0,138.3901,138.7143,138.2478,138.398,135139.0
2017-10-27 15:55:00,175.03,175.28,174.94,175.24,183027.0,138.398,138.5957,138.3269,138.5641,183027.0
2017-10-30 09:30:00,175.31,176.8,175.3,176.55,56381.0,138.6194,139.7976,138.6115,139.5999,56381.0
2017-10-30 09:35:00,176.76,176.76,175.5,175.67,24898.0,139.7659,139.7659,138.7697,138.9041,24898.0
2017-10-30 09:40:00,175.84,176.19,175.68,176.19,28603.0,139.0385,139.3152,138.912,139.3152,28603.0
2017-10-30 09:45:00,176.1,176.25,175.13,175.66,54128.0,139.2441,139.3627,138.4771,138.8962,54128.0
2017-10-30 09:50:00,175.65,175.92,175.23,175.53,42005.0,138.8883,139.1017,138.5562,138.7934,42005.0
2017-10-30 09:55:00,175.59,175.59,175.04,175.1,76389.0,138.8408,138.8408,138.4059,138.4534,76389.0
2017-10-30 10:00:00,175.03,175.08,174.56,174.98,29589.0,138.398,138.4376,138.0264,138.3585,29589.0
2017-10-30 10:05:00,175.06,175.21,174.56,174.6,16554.0,138.4217,138.5403,138.0264,138.058,16554.0
2017-10-30 10:10:00,174.63,174.68,174.26,174.66,17345.0,138.0817,138.1213,137.7892,138.1055,17345.0
2017-10-30 10:15:00,174.59,174.88,174.5,174.51,33537.0,138.0501,138.2794,137.9789,137.9868,33537.0
2017-10-30 10:20:00,174.64,174.81,174.29,174.42,25313.0,138.0896,138.2241,137.8129,137.9157,25313.0
2017-10-30 10:25:00,174.37,174.72,174.32,174.5,14637.0,137.8761,138.1529,137.8366,137.9789,14637.0
2017-10-30 10:30:00,174.5,174.9,174.45,174.59,21964.0,137.9789,138.2952,137.9394,138.0501,21964.0
2017-10-30 10:35:00,174.69,175.18,174.69,175.18,26831.0,138.1292,138.5166,138.1292,138.5166,26831.0
2017-10-30 10:40:00,175.25,175.4,175.14,175.14,21967.0,138.572,138.6906,138.485,138.485,21967.0
2017-10-30 10:45:00,175.12,175.15,174.86,174.88,16967.0,138.4692,138.4929,138.2636,138.2794,16967.0
2017-10-30 10:50:00,174.88,174.92,174.65,174.9,18280.0,138.2794,138.311,138.0975,138.2952,18280.0
2017-10-30 10:55:00,174.86,174.93,174.52,174.59,12273.0,138.2636,138.3189,137.9948,138.0501,12273.0
2017-10-30 11:00:00,174.59,174.59,174.38,174.46,19171.0,138.0501,138.0501,137.8841,137.9473,19171.0
2017-10-30 11:05:00,174.44,174.71,174.3,174.44,15635.0,137.9315,138.145,137.8208,137.9315,15635.0
2017-10-30 11:10:00,174.45,174.82,174.34,174.82,16687.0,137.9394,138.232,137.8524,138.232,16687.0
2017-10-30 11:15:00,174.8,174.8,174.46,174.46,11213.0,138.2162,138.2162,137.9473,137.9473,11213.0
2017-10-30 11:20:00,174.43,174.9,174.35,174.9,20301.0,137.9236,138.2952,137.8603,138.2952,20301.0
2017-10-30 11:25:00,174.9,174.93,174.59,174.88,11287.0,138.2952,138.3189,138.0501,138.2794,11287.0
2017-10-30 11:30:00,174.86,174.88,174.72,174.83,13681.0,138.2636,138.2794,138.1529,138.2399,13681.0
2017-10-30 11:35:00,174.87,174.87,174.42,174.52,18672.0,138.2715,138.2715,137.9157,137.9948,18672.0
2017-10-30 11:40:00,174.49,174.62,174.36,174.54,7650.0,137.971,138.0738,137.8682,138.0106,7650.0
2017-10-30 11:45:00,174.62,174.62,174.23,174.43,30260.0,138.0738,138.0738,137.7654,137.9236,30260.0
2017-10-30 11:50:00,174.47,174.55,174.38,174.43,8822.0,137.9552,138.0185,137.8841,137.9236,8822.0
2017-10-30 11:55:00,174.43,174.44,174.23,174.27,12350.0,137.9236,137.9315,137.7654,137.7971,12350.0
2017-10-30 12:00:00,174.38,174.38,174.02,174.16,16065.0,137.8841,137.8841,137.5994,137.7101,16065.0
2017-10-30 12:05:00,174.15,174.22,173.97,173.97,22825.0,137.7022,137.7575,137.5599,137.5599,22825.0
2017-10-30 12:10:00,173.97,174.09,173.78,174.02,16501.0,137.5599,137.6547,137.4096,137.5994,16501.0
2017-10-30 12:15:00,174.03,174.1,173.86,173.94,20301.0,137.6073,137.6627,137.4729,137.5361,20301.0
2017-10-30 12:20:00,173.95,173.98,173.68,173.82,17570.0,137.5441,137.5678,137.3306,137.4413,17570.0
2017-10-30 12:25:00,173.81,173.95,173.58,173.59,25459.0,137.4334,137.5441,137.2515,137.2594,25459.0
2017-10-30 12:30:00,173.67,174.44,173.62,174.39,16085.0,137.3227,137.9315,137.2831,137.892,16085.0
2017-10-30 12:35:00,174.47,174.6,174.39,174.41,12483.0,137.9552,138.058,137.892,137.9078,12483.0
2017-10-30 12:40:00,174.47,174.51,174.26,174.33,15415.0,137.9552,137.9868,137.7892,137.8445,15415.0
2017-10-30 12:45:00,174.31,174.33,174.2,174.23,6603.0,137.8287,137.8445,137.7417,137.7654,6603.0
2017-10-30 12:50:00,174.27,174.36,174.22,174.25,9164.0,137.7971,137.8682,137.7575,137.7813,9164.0
2017-10-30 12:55:00,174.28,174.33,174.08,174.2,8980.0,137.805,137.8445,137.6468,137.7417,8980.0
2017-10-30 13:00:00,174.24,174.31,174.16,174.2,5843.0,137.7734,137.8287,137.7101,137.7417,5843.0
2017-10-30 13:05:00,174.24,174.61,174.24,174.61,13800.0,137.7734,138.0659,137.7734,138.0659,13800.0
2017-10-30 13:10:00,174.65,174.84,174.65,174.84,24472.0,138.0975,138.2478,138.0975,138.2478,24472.0
2017-10-30 13:15:00,174.83,174.88,174.69,174.74,6900.0,138.2399,138.2794,138.1292,138.1687,6900.0
2017-10-30 13:20:00,174.72,174.72,174.49,174.57,4576.0,138.1529,138.1529,137.971,138.0343,4576.0
2017-10-30 13:25:00,174.55,174.64,174.55,174.63,6199.0,138.0185,138.0896,138.0185,138.0817,6199.0
2017-10-30 13:30:00,174.63,174.65,174.52,174.64,9231.0,138.0817,138.0975,137.9948,138.0896,9231.0
2017-10-30 13:35:00,174.61,174.74,174.52,174.73,7182.0,138.0659,138.1687,137.9948,138.1608,7182.0
2017-10-30 13:40:00,174.72,174.96,174.7,174.85,13118.0,138.1529,138.3427,138.1371,138.2557,13118.0
2017-10-30 13:45:00,174.83,174.85,174.65,174.67,7228.0,138.2399,138.2557,138.0975,138.1134,7228.0
2017-10-30 13:50:00,174.68,174.71,174.3,174.32,10947.0,138.1213,138.145,137.8208,137.8366,10947.0
2017-10-30 13:55:00,174.26,174.43,174.16,174.17,14972.0,137.7892,137.9236,137.7101,137.718,14972.0
2017-10-30 14:00:00,174.2,174.31,173.94,174.01,19354.0,137.7417,137.8287,137.5361,137.5915,19354.0
2017-10-30 14:05:00,173.98,174.3,173.98,174.28,15493.0,137.5678,137.8208,137.5678,137.805,15493.0
2017-10-30 14:10:00,174.25,174.42,174.25,174.37,12183.0,137.7813,137.9157,137.7813,137.8761,12183.0
2017-10-30 14:15:00,174.38,174.45,174.35,174.41,6126.0,137.8841,137.9394,137.8603,137.9078,6126.0
2017-10-30 14:20:00,174.37,174.57,174.36,174.5,11739.0,137.8761,138.0343,137.8682,137.9789,11739.0
2017-10-30 14:25:00,174.53,174.68,174.39,174.39,12716.0,138.0027,138.1213,137.892,137.892,12716.0
2017-10-30 14:30:00,174.36,174.42,174.22,174.28,8706.0,137.8682,137.9157,137.7575,137.805,8706.0
2017-10-30 14:35:00,174.31,174.35,174.1,174.12,17930.0,137.8287,137.8603,137.6627,137.6785,17930.0
2017-10-30 14:40:00,174.15,174.27,174.08,174.26,13007.0,137.7022,137.7971,137.6468,137.7892,13007.0
2017-10-30 14:45:00,174.22,174.27,174.14,174.24,13563.0,137.7575,137.7971,137.6943,137.7734,13563.0
2017-10-30 14:50:00,174.23,174.29,174.12,174.2,15175.0,137.7654,137.8129,137.6785,137.7417,15175.0
2017-10-30 14:55:00,174.2,174.25,174.03,174.25,18621.0,137.7417,137.7813,137.6073,137.7813,18621.0
2017-10-30 15:00:00,174.2,174.39,174.03,174.13,10292.0,137.7417,137.892,137.6073,137.6864,10292.0
2017-10-30 15:05:00,174.07,174.18,173.96,174.05,19065.0,137.6389,137.7259,137.552,137.6231,19065.0
2017-10-30 15:10:00,174.03,174.05,173.75,173.81,18677.0,137.6073,137.6231,137.3859,137.4334,18677.0
2017-10-30 15:15:00,173.79,173.81,173.63,173.74,28681.0,137.4175,137.4334,137.291,137.378,28681.0
2017-10-30 15:20:00,173.72,173.77,173.63,173.75,33167.0,137.3622,137.4017,137.291,137.3859,33167.0
2017-10-30 15:25:00,173.76,174.25,173.76,174.19,19979.0,137.3938,137.7813,137.3938,137.7338,19979.0
2017-10-30 15:30:00,174.18,174.42,174.12,174.25,27273.0,137.7259,137.9157,137.6785,137.7813,27273.0
2017-10-30 15:35:00,174.24,174.53,174.17,174.53,22565.0,137.7734,138.0027,137.718,138.0027,22565.0
2017-10-30 15:40:00,174.53,174.71,174.44,174.62,47702.0,138.0027,138.145,137.9315,138.0738,47702.0
2017-10-30 15:45:00,174.62,174.65,174.42,174.54,38100.0,138.0738,138.0975,137.9157,138.0106,38100.0
2017-10-30 15:50:00,174.57,174.86,174.57,174.83,68083.0,138.0343,138.2636,138.0343,138.2399,68083.0
2017-10-30 15:55:00,174.83,174.84,174.53,174.54,100549.0,138.2399,138.2478,138.0027,138.0106,100549.0
2017-10-31 09:30:00,174.15,175.24,174.15,175.23,44338.0,137.7022,138.5641,137.7022,138.5562,44338.0
2017-10-31 09:35:00,175.23,175.23,174.88,175.21,13866.0,138.5562,138.5562,138.2794,138.5403,13866.0
2017-10-31 09:40:00,175.13,175.34,174.93,175.17,27976.0,138.4771,138.6431,138.3189,138.5087,27976.0
2017-10-31 09:45:00,175.18,175.75,175.0,175.75,56184.0,138.5166,138.9673,138.3743,138.9673,56184.0
2017-10-31 09:50:00,175.75,175.83,175.34,175.44,40482.0,138.9673,139.0306,138.6431,138.7222,40482.0
2017-10-31 09:55:00,175.41,175.47,175.18,175.21,52965.0,138.6985,138.7459,138.5166,138.5403,52965.0
2017-10-31 10:00:00,175.21,175.28,174.78,174.82,24861.0,138.5403,138.5957,138.2003,138.232,24861.0
2017-10-31 10:05:00,174.76,174.93,174.61,174.74,21073.0,138.1845,138.3189,138.0659,138.1687,21073.0
2017-10-31 10:10:00,174.72,174.87,174.22,174.3,37045.0,138.1529,138.2715,137.7575,137.8208,37045.0
2017-10-31 10:15:00,174.32,174.42,174.23,174.33,20681.0,137.8366,137.9157,137.7654,137.8445,20681.0
2017-10-31 10:20:00,174.32,174.69,174.3,174.69,17231.0,137.8366,138.1292,137.8208,138.1292,17231.0
2017-10-31 10:25:00,174.66,174.67,174.28,174.42,38364.0,138.1055,138.1134,137.805,137.9157,38364.0
2017-10-31 10:30:00,174.43,174.45,174.16,174.19,26484.0,137.9236,137.9394,137.7101,137.7338,26484.0
2017-10-31 10:35:00,174.24,174.49,174.24,174.47,17748.0,137.7734,137.971,137.7734,137.9552,17748.0
2017-10-31 10:40:00,174.48,174.68,174.41,174.51,21718.0,137.9631,138.1213,137.9078,137.9868,21718.0
2017-10-31 10:45:00,174.46,174.54,174.33,174.49,10600.0,137.9473,138.0106,137.8445,137.971,10600.0
2017-10-31 10:50:00,174.47,174.76,174.43,174.52,48696.0,137.9552,138.1845,137.9236,137.9948,48696.0
2017-10-31 10:55:00,174.52,174.67,174.23,174.25,31909.0,137.9948,138.1134,137.7654,137.7813,31909.0
2017-10-31 11:00:00,174.34,174.62,174.26,174.55,7947.0,137.8524,138.0738,137.7892,138.0185,7947.0
2017-10-31 11:05:00,174.55,174.87,174.53,174.84,35102.0,138.0185,138.2715,138.0027,138.2478,35102.0
2017-10-31 11:10:00,174.81,174.84,174.6,174.6,160951.0,138.2241,138.2478,138.058,138.058,160951.0
2017-10-31 11:15:00,174.58,174.7,174.34,174.62,32189.0,138.0422,138.1371,137.8524,138.0738,32189.0
2017-10-31 11:20:00,174.68,174.87,174.59,174.78,29961.0,138.1213,138.2715,138.0501,138.2003,29961.0
2017-10-31 11:25:00,174.76,175.5,174.7,175.08,43463.0,138.1845,138.7697,138.1371,138.4376,43463.0
2017-10-31 11:30:00,175.0,175.1,174.79,175.05,14495.0,138.3743,138.4534,138.2082,138.4138,14495.0
2017-10-31 11:35:00,175.02,175.3,175.0,175.23,15226.0,138.3901,138.6115,138.3743,138.5562,15226.0
2017-10-31 11:40:00,175.23,175.81,175.19,175.77,19703.0,138.5562,139.0148,138.5245,138.9831,19703.0
2017-10-31 11:45:00,175.81,176.19,175.64,175.93,47119.0,139.0148,139.3152,138.8804,139.1097,47119.0
2017-10-31 11:50:00,175.97,176.07,175.85,175.97,23066.0,139.1413,139.2204,139.0464,139.1413,23066.0
2017-10-31 11:55:00,175.95,175.97,175.31,175.47,11212.0,139.1255,139.1413,138.6194,138.7459,11212.0
2017-10-31 12:00:00,175.46,175.49,175.13,175.31,11790.0,138.738,138.7617,138.4771,138.6194,11790.0
2017-10-31 12:05:00,175.34,175.5,175.18,175.23,30088.0,138.6431,138.7697,138.5166,138.5562,30088.0
2017-10-31 12:10:00,175.24,175.31,174.98,175.09,16592.0,138.5641,138.6194,138.3585,138.4455,16592.0
2017-10-31 12:15:00,175.09,175.25,175.07,175.25,20756.0,138.4455,138.572,138.4296,138.572,20756.0
2017-10-31 12:20:00,175.22,175.22,175.0,175.11,15456.0,138.5483,138.5483,138.3743,138.4613,15456.0
2017-10-31 12:25:00,175.08,175.28,175.05,175.28,3183.0,138.4376,138.5957,138.4138,138.5957,3183.0
2017-10-31 12:30:00,175.33,175.66,175.33,175.46,15783.0,138.6352,138.8962,138.6352,138.738,15783.0
2017-10-31 12:35:00,175.39,175.66,175.39,175.64,6468.0,138.6827,138.8962,138.6827,138.8804,6468.0
2017-10-31 12:40:00,175.61,175.61,175.18,175.18,9576.0,138.8566,138.8566,138.5166,138.5166,9576.0
2017-10-31 12:45:00,175.22,175.41,175.13,175.33,13587.0,138.5483,138.6985,138.4771,138.6352,13587.0
2017-10-31 12:50:00,175.32,175.45,175.28,175.28,5844.0,138.6273,138.7301,138.5957,138.5957,5844.0
2017-10-31 12:55:00,175.21,175.5,175.2,175.38,8230.0,138.5403,138.7697,138.5324,138.6748,8230.0
2017-10-31 13:00:00,175.37,175.47,175.28,175.43,9366.0,138.6669,138.7459,138.5957,138.7143,9366.0
2017-10-31 13:05:00,175.4,175.41,175.26,175.33,6831.0,138.6906,138.6985,138.5799,138.6352,6831.0
2017-10-31 13:10:00,175.29,175.37,175.16,175.37,12988.0,138.6036,138.6669,138.5008,138.6669,12988.0
2017-10-31 13:15:00,175.39,175.4,175.17,175.22,10813.0,138.6827,138.6906,138.5087,138.5483,10813.0
2017-10-31 13:20:00,175.18,175.34,175.14,175.34,8602.0,138.5166,138.6431,138.485,138.6431,8602.0
2017-10-31 13:25:00,175.29,175.33,175.17,175.21,11886.0,138.6036,138.6352,138.5087,138.5403,11886.0
2017-10-31 13:30:00,175.24,175.28,175.0,175.0,24351.0,138.5641,138.5957,138.3743,138.3743,24351.0
2017-10-31 13:35:00,175.01,175.01,174.7,174.7,16324.0,138.3822,138.3822,138.1371,138.1371,16324.0
2017-10-31 13:40:00,174.72,174.92,174.58,174.92,11544.0,138.1529,138.311,138.0422,138.311,11544.0
2017-10-31 13:45:00,174.91,175.0,174.8,174.85,9802.0,138.3031,138.3743,138.2162,138.2557,9802.0
2017-10-31 13:50:00,174.82,174.92,174.72,174.8,13274.0,138.232,138.311,138.1529,138.2162,13274.0
2017-10-31 13:55:00,174.76,174.83,174.7,174.75,12437.0,138.1845,138.2399,138.1371,138.1766,12437.0
2017-10-31 14:00:00,174.69,174.78,174.62,174.72,13407.0,138.1292,138.2003,138.0738,138.1529,13407.0
2017-10-31 14:05:00,174.77,175.13,174.77,175.06,34205.0,138.1924,138.4771,138.1924,138.4217,34205.0
2017-10-31 14:10:00,175.08,175.12,174.85,174.97,43157.0,138.4376,138.4692,138.2557,138.3506,43157.0
2017-10-31 14:15:00,175.0,175.0,174.85,174.96,8080.0,138.3743,138.3743,138.2557,138.3427,8080.0
2017-10-31 14:20:00,174.96,174.97,174.86,174.86,7181.0,138.3427,138.3506,138.2636,138.2636,7181.0
2017-10-31 14:25:00,174.9,175.21,174.9,175.17,6550.0,138.2952,138.5403,138.2952,138.5087,6550.0
2017-10-31 14:30:00,175.19,175.25,175.12,175.25,10956.0,138.5245,138.572,138.4692,138.572,10956.0
2017-10-31 14:35:00,175.28,175.37,175.24,175.3,9887.0,138.5957,138.6669,138.5641,138.6115,9887.0
2017-10-31 14:40:00,175.31,175.31,174.79,174.8,14762.0,138.6194,138.6194,138.2082,138.2162,14762.0
2017-10-31 14:45:00,174.83,175.02,174.8,174.94,11209.0,138.2399,138.3901,138.2162,138.3269,11209.0
2017-10-31 14:50:00,174.92,175.08,174.91,174.98,15723.0,138.311,138.4376,138.3031,138.3585,15723.0
2017-10-31 14:55:00,174.96,175.1,174.92,175.09,12171.0,138.3427,138.4534,138.311,138.4455,12171.0
2017-10-31 15:00:00,175.08,175.19,175.06,175.15,16480.0,138.4376,138.5245,138.4217,138.4929,16480.0
2017-10-31 15:05:00,175.12,175.27,175.1,175.16,15817.0,138.4692,138.5878,138.4534,138.5008,15817.0
2017-10-31 15:10:00,175.14,175.26,175.1,175.26,16458.0,138.485,138.5799,138.4534,138.5799,16458.0
2017-10-31 15:15:00,175.22,175.33,175.19,175.2,20319.0,138.5483,138.6352,138.5245,138.5324,20319.0
2017-10-31 15:20:00,175.2,175.33,175.16,175.25,16929.0,138.5324,138.6352,138.5008,138.572,16929.0
2017-10-31 15:25:00,175.23,175.36,175.14,175.23,13134.0,138.5562,138.659,138.485,138.5562,13134.0
2017-10-31 15:30:00,175.2,175.2,175.02,175.18,28163.0,138.5324,138.5324,138.3901,138.5166,28163.0
2017-10-31 15:35:00,175.15,175.36,175.14,175.25,20617.0,138.4929,138.659,138.485,138.572,20617.0
2017-10-31 15:40:00,175.25,175.3,175.07,175.12,22079.0,138.572,138.6115,138.4296,138.4692,22079.0
2017-10-31 15:45:00,175.12,175.14,174.91,174.98,23446.0,138.4692,138.485,138.3031,138.3585,23446.0
2017-10-31 15:50:00,174.96,175.12,174.78,175.12,74762.0,138.3427,138.4692,138.2003,138.4692,74762.0
2017-10-31 15:55:00,175.09,175.31,175.07,175.22,155628.0,138.4455,138.6194,138.4296,138.5483,155628.0
2017-11-01 09:30:00,175.45,175.8,174.72,175.35,89112.0,138.7301,139.0069,138.1529,138.651,89112.0
2017-11-01 09:35:00,175.54,175.89,175.33,175.89,17531.0,138.8013,139.078,138.6352,139.078,17531.0
2017-11-01 09:40:00,175.76,175.83,175.19,175.44,26516.0,138.9752,139.0306,138.5245,138.7222,26516.0
2017-11-01 09:45:00,175.45,175.82,175.34,175.53,18957.0,138.7301,139.0227,138.6431,138.7934,18957.0
2017-11-01 09:50:00,175.65,176.03,175.45,176.03,46385.0,138.8883,139.1887,138.7301,139.1887,46385.0
2017-11-01 09:55:00,176.02,176.38,175.64,175.64,33433.0,139.1808,139.4655,138.8804,138.8804,33433.0
2017-11-01 10:00:00,175.64,176.34,175.59,176.3,19629.0,138.8804,139.4338,138.8408,139.4022,19629.0
2017-11-01 10:05:00,176.31,176.45,175.98,176.36,23746.0,139.4101,139.5208,139.1492,139.4497,23746.0
2017-11-01 10:10:00,176.39,176.39,176.05,176.11,24808.0,139.4734,139.4734,139.2045,139.252,24808.0
2017-11-01 10:15:00,176.08,176.15,175.77,175.92,28272.0,139.2283,139.2836,138.9831,139.1017,28272.0
2017-11-01 10:20:00,175.91,176.22,175.75,176.14,31691.0,139.0938,139.339,138.9673,139.2757,31691.0
2017-11-01 10:25:00,176.16,176.35,175.99,176.0,16514.0,139.2915,139.4418,139.1571,139.165,16514.0
2017-11-01 10:30:00,175.96,176.34,175.9,176.34,18970.0,139.1334,139.4338,139.0859,139.4338,18970.0
2017-11-01 10:35:00,176.34,176.63,176.23,176.36,18916.0,139.4338,139.6632,139.3469,139.4497,18916.0
2017-11-01 10:40:00,176.45,176.77,176.37,176.77,19671.0,139.5208,139.7739,139.4576,139.7739,19671.0
2017-11-01 10:45:00,176.69,177.31,176.63,177.04,40993.0,139.7106,140.2008,139.6632,139.9873,40993.0
2017-11-01 10:50:00,177.08,177.13,176.41,176.65,29981.0,140.019,140.0585,139.4892,139.679,29981.0
2017-11-01 10:55:00,176.59,176.78,176.23,176.47,31910.0,139.6315,139.7818,139.3469,139.5366,31910.0
2017-11-01 11:00:00,176.47,176.68,176.22,176.47,24354.0,139.5366,139.7027,139.339,139.5366,24354.0
2017-11-01 11:05:00,176.42,176.72,176.35,176.56,21696.0,139.4971,139.7343,139.4418,139.6078,21696.0
2017-11-01 11:10:00,176.52,176.65,176.3,176.56,15956.0,139.5762,139.679,139.4022,139.6078,15956.0
2017-11-01 11:15:00,176.56,176.61,176.35,176.4,16442.0,139.6078,139.6473,139.4418,139.4813,16442.0
2017-11-01 11:20:00,176.41,176.41,176.1,176.24,18763.0,139.4892,139.4892,139.2441,139.3548,18763.0
2017-11-01 11:25:00,176.31,176.4,176.03,176.4,15981.0,139.4101,139.4813,139.1887,139.4813,15981.0
2017-11-01 11:30:00,176.36,176.43,176.07,176.18,18909.0,139.4497,139.505,139.2204,139.3073,18909.0
2017-11-01 11:35:00,176.21,176.44,176.07,176.41,34105.0,139.3311,139.5129,139.2204,139.4892,34105.0
2017-11-01 11:40:00,176.39,176.44,176.16,176.18,43560.0,139.4734,139.5129,139.2915,139.3073,43560.0
2017-11-01 11:45:00,176.26,176.59,176.25,176.35,25465.0,139.3706,139.6315,139.3627,139.4418,25465.0
2017-11-01 11:50:00,176.33,176.33,175.89,175.92,35584.0,139.4259,139.4259,139.078,139.1017,35584.0
2017-11-01 11:55:00,175.98,175.98,175.61,175.75,15905.0,139.1492,139.1492,138.8566,138.9673,15905.0
2017-11-01 12:00:00,175.72,175.87,175.69,175.83,24509.0,138.9436,139.0622,138.9199,139.0306,24509.0
2017-11-01 12:05:00,175.87,176.26,175.84,176.1,14642.0,139.0622,139.3706,139.0385,139.2441,14642.0
2017-11-01 12:10:00,176.16,176.22,175.9,175.91,10228.0,139.2915,139.339,139.0859,139.0938,10228.0
2017-11-01 12:15:00,175.91,176.27,175.86,176.06,10174.0,139.0938,139.3785,139.0543,139.2124,10174.0
2017-11-01 12:20:00,176.19,176.19,175.88,176.15,9320.0,139.3152,139.3152,139.0701,139.2836,9320.0
2017-11-01 12:25:00,176.15,176.21,176.04,176.16,14951.0,139.2836,139.3311,139.1966,139.2915,14951.0
2017-11-01 12:30:00,176.24,176.32,176.12,176.2,39866.0,139.3548,139.418,139.2599,139.3231,39866.0
2017-11-01 12:35:00,176.2,176.32,176.16,176.22,12780.0,139.3231,139.418,139.2915,139.339,12780.0
2017-11-01 12:40:00,176.22,176.27,176.12,176.23,11802.0,139.339,139.3785,139.2599,139.3469,11802.0
2017-11-01 12:45:00,176.2,176.31,176.14,176.19,12547.0,139.3231,139.4101,139.2757,139.3152,12547.0
2017-11-01 12:50:00,176.16,176.24,176.09,176.2,15457.0,139.2915,139.3548,139.2362,139.3231,15457.0
2017-11-01 12:55:00,176.2,176.32,176.13,176.31,13384.0,139.3231,139.418,139.2678,139.4101,13384.0
2017-11-01 13:00:00,176.24,176.28,175.91,176.07,11536.0,139.3548,139.3864,139.0938,139.2204,11536.0
2017-11-01 13:05:00,176.03,176.1,175.8,175.88,20084.0,139.1887,139.2441,139.0069,139.0701,20084.0
2017-11-01 13:10:00,175.87,176.58,175.8,175.8,54354.0,139.0622,139.6236,139.0069,139.0069,54354.0
2017-11-01 13:15:00,175.82,175.9,175.68,175.69,10039.0,139.0227,139.0859,138.912,138.9199,10039.0
2017-11-01 13:20:00,175.68,175.83,175.58,175.83,6875.0,138.912,139.0306,138.8329,139.0306,6875.0
2017-11-01 13:25:00,175.85,176.05,175.83,175.86,9475.0,139.0464,139.2045,139.0306,139.0543,9475.0
2017-11-01 13:30:00,175.93,175.93,175.63,175.71,17239.0,139.1097,139.1097,138.8724,138.9357,17239.0
2017-11-01 13:35:00,175.8,175.88,175.71,175.86,16943.0,139.0069,139.0701,138.9357,139.0543,16943.0
2017-11-01 13:40:00,175.87,175.94,175.7,175.91,9143.0,139.0622,139.1176,138.9278,139.0938,9143.0
2017-11-01 13:45:00,175.96,175.96,175.64,175.69,5389.0,139.1334,139.1334,138.8804,138.9199,5389.0
2017-11-01 13:50:00,175.65,175.78,175.62,175.72,5700.0,138.8883,138.9911,138.8645,138.9436,5700.0
2017-11-01 13:55:00,175.71,176.11,175.55,175.73,11972.0,138.9357,139.252,138.8092,138.9515,11972.0
2017-11-01 14:00:00,175.7,175.8,175.53,175.74,10730.0,138.9278,139.0069,138.7934,138.9594,10730.0
2017-11-01 14:05:00,175.69,175.93,175.5,175.93,17470.0,138.9199,139.1097,138.7697,139.1097,17470.0
2017-11-01 14:10:00,175.9,176.1,175.78,176.1,14864.0,139.0859,139.2441,138.9911,139.2441,14864.0
2017-11-01 14:15:00,176.03,176.08,175.8,175.93,14822.0,139.1887,139.2283,139.0069,139.1097,14822.0
2017-11-01 14:20:00,175.96,176.04,175.81,175.85,8746.0,139.1334,139.1966,139.0148,139.0464,8746.0
2017-11-01 14:25:00,175.81,175.84,175.57,175.78,14016.0,139.0148,139.0385,138.825,138.9911,14016.0
2017-11-01 14:30:00,175.83,175.91,175.78,175.83,13655.0,139.0306,139.0938,138.9911,139.0306,13655.0
2017-11-01 14:35:00,175.87,175.91,175.7,175.82,17106.0,139.0622,139.0938,138.9278,139.0227,17106.0
2017-11-01 14:40:00,175.76,175.9,175.76,175.88,6966.0,138.9752,139.0859,138.9752,139.0701,6966.0
2017-11-01 14:45:00,175.82,175.9,175.74,175.88,15456.0,139.0227,139.0859,138.9594,139.0701,15456.0
2017-11-01 14:50:00,175.84,176.03,175.69,175.76,18200.0,139.0385,139.1887,138.9199,138.9752,18200.0
2017-11-01 14:55:00,175.75,175.76,175.5,175.69,17187.0,138.9673,138.9752,138.7697,138.9199,17187.0
2017-11-01 15:00:00,175.64,175.75,175.55,175.7,12588.0,138.8804,138.9673,138.8092,138.9278,12588.0
2017-11-01 15:05:00,175.71,175.86,175.64,175.64,25027.0,138.9357,139.0543,138.8804,138.8804,25027.0
2017-11-01 15:10:00,175.59,175.67,175.56,175.64,21003.0,138.8408,138.9041,138.8171,138.8804,21003.0
2017-11-01 15:15:00,175.65,175.89,175.55,175.82,22150.0,138.8883,139.078,138.8092,139.0227,22150.0
2017-11-01 15:20:00,175.76,175.81,175.61,175.81,15802.0,138.9752,139.0148,138.8566,139.0148,15802.0
2017-11-01 15:25:00,175.82,176.01,175.71,176.01,16736.0,139.0227,139.1729,138.9357,139.1729,16736.0
2017-11-01 15:30:00,176.02,176.04,175.84,175.98,26149.0,139.1808,139.1966,139.0385,139.1492,26149.0
2017-11-01 15:35:00,175.99,176.0,175.82,176.0,18554.0,139.1571,139.165,139.0227,139.165,18554.0
2017-11-01 15:40:00,175.99,176.06,175.88,175.89,15173.0,139.1571,139.2124,139.0701,139.078,15173.0
2017-11-01 15:45:00,175.9,175.91,175.6,175.75,32961.0,139.0859,139.0938,138.8487,138.9673,32961.0
2017-11-01 15:50:00,175.75,175.81,175.67,175.79,41627.0,138.9673,139.0148,138.9041,138.999,41627.0
2017-11-01 15:55:00,175.76,175.77,175.39,175.43,105808.0,138.9752,138.9831,138.6827,138.7143,105808.0
2017-11-02 09:30:00,174.91,175.38,173.81,174.13,96266.0,138.3031,138.6748,137.4334,137.6864,96266.0
2017-11-02 09:35:00,174.11,174.21,173.22,173.32,58285.0,137.6706,137.7496,136.9668,137.0459,58285.0
2017-11-02 09:40:00,173.29,173.41,172.9,173.21,51764.0,137.0222,137.1171,136.7138,136.9589,51764.0
2017-11-02 09:45:00,173.18,173.42,173.01,173.23,66611.0,136.9352,137.125,136.8008,136.9747,66611.0
2017-11-02 09:50:00,173.24,173.84,172.8,173.83,48939.0,136.9826,137.4571,136.6347,137.4492,48939.0
2017-11-02 09:55:00,173.84,173.95,172.91,172.93,60431.0,137.4571,137.5441,136.7217,136.7375,60431.0
2017-11-02 10:00:00,172.93,173.16,172.65,172.69,50526.0,136.7375,136.9194,136.5161,136.5478,50526.0
2017-11-02 10:05:00,172.69,172.79,172.32,172.38,39579.0,136.5478,136.6268,136.2552,136.3026,39579.0
2017-11-02 10:10:00,172.38,172.85,172.32,172.56,37589.0,136.3026,136.6743,136.2552,136.445,37589.0
2017-11-02 10:15:00,172.66,172.79,172.42,172.44,34545.0,136.524,136.6268,136.3343,136.3501,34545.0
2017-11-02 10:20:00,172.53,172.82,172.43,172.67,32409.0,136.4212,136.6505,136.3422,136.5319,32409.0
2017-11-02 10:25:00,172.68,173.0,172.54,172.76,37086.0,136.5398,136.7929,136.4291,136.6031,37086.0
2017-11-02 10:30:00,172.86,173.54,172.81,173.31,80704.0,136.6822,137.2199,136.6426,137.038,80704.0
2017-11-02 10:35:00,173.3,173.53,173.02,173.17,44701.0,137.0301,137.212,136.8087,136.9273,44701.0
2017-11-02 10:40:00,173.18,173.57,173.15,173.48,59580.0,136.9352,137.2436,136.9115,137.1724,59580.0
2017-11-02 10:45:00,173.54,173.72,173.45,173.62,98830.0,137.2199,137.3622,137.1487,137.2831,98830.0
2017-11-02 10:50:00,173.67,173.72,173.13,173.46,51382.0,137.3227,137.3622,136.8957,137.1566,51382.0
2017-11-02 10:55:00,173.42,173.64,173.18,173.45,36396.0,137.125,137.2989,136.9352,137.1487,36396.0
2017-11-02 11:00:00,173.45,173.59,173.32,173.5,30200.0,137.1487,137.2594,137.0459,137.1882,30200.0
2017-11-02 11:05:00,173.44,173.47,173.12,173.21,49696.0,137.1408,137.1645,136.8878,136.9589,49696.0
2017-11-02 11:10:00,173.25,173.3,173.12,173.23,44905.0,136.9906,137.0301,136.8878,136.9747,44905.0
2017-11-02 11:15:00,173.23,173.58,172.86,173.35,46682.0,136.9747,137.2515,136.6822,137.0696,46682.0
2017-11-02 11:20:00,173.35,173.37,173.11,173.23,20410.0,137.0696,137.0854,136.8799,136.9747,20410.0
2017-11-02 11:25:00,173.2,173.31,172.88,172.94,36752.0,136.951,137.038,136.698,136.7454,36752.0
2017-11-02 11:30:00,173.0,173.22,172.91,173.06,28218.0,136.7929,136.9668,136.7217,136.8403,28218.0
2017-11-02 11:35:00,173.07,173.12,172.68,172.87,34754.0,136.8482,136.8878,136.5398,136.6901,34754.0
2017-11-02 11:40:00,172.86,172.92,172.54,172.61,19667.0,136.6822,136.7296,136.4291,136.4845,19667.0
2017-11-02 11:45:00,172.6,173.08,172.55,173.0,45239.0,136.4766,136.8561,136.4371,136.7929,45239.0
2017-11-02 11:50:00,173.08,173.09,172.84,173.01,19977.0,136.8561,136.864,136.6664,136.8008,19977.0
2017-11-02 11:55:00,172.96,172.98,172.78,172.85,21705.0,136.7612,136.7771,136.6189,136.6743,21705.0
2017-11-02 12:00:00,172.85,173.14,172.82,172.98,25622.0,136.6743,136.9036,136.6505,136.7771,25622.0
2017-11-02 12:05:00,173.0,173.23,173.0,173.03,18762.0,136.7929,136.9747,136.7929,136.8166,18762.0
2017-11-02 12:10:00,173.04,173.14,172.6,172.6,30223.0,136.8245,136.9036,136.4766,136.4766,30223.0
2017-11-02 12:15:00,172.64,172.68,172.2,172.31,30557.0,136.5082,136.5398,136.1603,136.2473,30557.0
2017-11-02 12:20:00,172.29,172.43,172.1,172.31,30168.0,136.2315,136.3422,136.0812,136.2473,30168.0
2017-11-02 12:25:00,172.34,172.44,172.01,172.06,43120.0,136.271,136.3501,136.0101,136.0496,43120.0
2017-11-02 12:30:00,172.04,172.07,171.47,172.0,79696.0,136.0338,136.0575,135.5831,136.0022,79696.0
2017-11-02 12:35:00,172.0,172.01,171.76,171.85,14200.0,136.0022,136.0101,135.8124,135.8836,14200.0
2017-11-02 12:40:00,171.85,171.95,171.61,171.73,24380.0,135.8836,135.9626,135.6938,135.7887,24380.0
2017-11-02 12:45:00,171.69,171.95,171.63,171.65,17726.0,135.757,135.9626,135.7096,135.7254,17726.0
2017-11-02 12:50:00,171.65,171.85,171.62,171.72,19139.0,135.7254,135.8836,135.7017,135.7808,19139.0
2017-11-02 12:55:00,171.69,171.84,171.64,171.67,15877.0,135.757,135.8757,135.7175,135.7412,15877.0
2017-11-02 13:00:00,171.69,171.82,171.42,171.46,24317.0,135.757,135.8598,135.5436,135.5752,24317.0
2017-11-02 13:05:00,171.44,171.64,171.37,171.57,28685.0,135.5594,135.7175,135.504,135.6622,28685.0
2017-11-02 13:10:00,171.61,171.89,171.42,171.8,42859.0,135.6938,135.9152,135.5436,135.844,42859.0
2017-11-02 13:15:00,171.8,172.04,171.79,171.91,22885.0,135.844,136.0338,135.8361,135.931,22885.0
2017-11-02 13:20:00,171.93,172.04,171.9,171.97,24185.0,135.9468,136.0338,135.9231,135.9784,24185.0
2017-11-02 13:25:00,171.92,171.94,171.51,171.71,18782.0,135.9389,135.9547,135.6147,135.7729,18782.0
2017-11-02 13:30:00,171.7,171.82,171.66,171.76,21487.0,135.765,135.8598,135.7333,135.8124,21487.0
2017-11-02 13:35:00,171.74,172.02,171.67,171.67,24766.0,135.7966,136.018,135.7412,135.7412,24766.0
2017-11-02 13:40:00,171.72,172.08,171.71,172.02,19539.0,135.7808,136.0654,135.7729,136.018,19539.0
2017-11-02 13:45:00,171.98,172.14,171.95,171.99,36521.0,135.9864,136.1129,135.9626,135.9943,36521.0
2017-11-02 13:50:00,171.97,171.99,171.79,171.86,16791.0,135.9784,135.9943,135.8361,135.8915,16791.0
2017-11-02 13:55:00,171.86,171.93,171.63,171.73,15944.0,135.8915,135.9468,135.7096,135.7887,15944.0
2017-11-02 14:00:00,171.76,171.87,171.71,171.75,13554.0,135.8124,135.8994,135.7729,135.8045,13554.0
2017-11-02 14:05:00,171.76,171.81,171.59,171.64,20922.0,135.8124,135.8519,135.678,135.7175,20922.0
2017-11-02 14:10:00,171.64,171.86,171.58,171.86,21648.0,135.7175,135.8915,135.6701,135.8915,21648.0
2017-11-02 14:15:00,171.86,171.87,171.54,171.71,18251.0,135.8915,135.8994,135.6384,135.7729,18251.0
2017-11-02 14:20:00,171.69,171.87,171.66,171.77,15539.0,135.757,135.8994,135.7333,135.8203,15539.0
2017-11-02 14:25:00,171.78,171.85,171.57,171.81,30382.0,135.8282,135.8836,135.6622,135.8519,30382.0
2017-11-02 14:30:00,171.81,171.95,171.77,171.78,18168.0,135.8519,135.9626,135.8203,135.8282,18168.0
2017-11-02 14:35:00,171.78,171.94,171.76,171.89,23775.0,135.8282,135.9547,135.8124,135.9152,23775.0
2017-11-02 14:40:00,171.9,172.25,171.9,172.15,30936.0,135.9231,136.1998,135.9231,136.1208,30936.0
2017-11-02 14:45:00,172.15,172.15,171.92,172.01,22419.0,136.1208,136.1208,135.9389,136.0101,22419.0
2017-11-02 14:50:00,172.02,172.06,171.66,171.8,23538.0,136.018,136.0496,135.7333,135.844,23538.0
2017-11-02 14:55:00,171.79,171.86,171.66,171.71,24246.0,135.8361,135.8915,135.7333,135.7729,24246.0
2017-11-02 15:00:00,171.71,171.81,171.57,171.69,29215.0,135.7729,135.8519,135.6622,135.757,29215.0
2017-11-02 15:05:00,171.67,171.69,171.53,171.6,41221.0,135.7412,135.757,135.6305,135.6859,41221.0
2017-11-02 15:10:00,171.59,171.59,171.26,171.41,44949.0,135.678,135.678,135.417,135.5356,44949.0
2017-11-02 15:15:00,171.42,171.6,171.39,171.46,32301.0,135.5436,135.6859,135.5198,135.5752,32301.0
2017-11-02 15:20:00,171.47,171.52,171.33,171.44,27859.0,135.5831,135.6226,135.4724,135.5594,27859.0
2017-11-02 15:25:00,171.42,171.56,171.31,171.55,26866.0,135.5436,135.6543,135.4566,135.6463,26866.0
2017-11-02 15:30:00,171.57,171.74,171.41,171.44,44689.0,135.6622,135.7966,135.5356,135.5594,44689.0
2017-11-02 15:35:00,171.43,171.99,171.43,171.93,47366.0,135.5515,135.9943,135.5515,135.9468,47366.0
2017-11-02 15:40:00,171.93,172.08,171.9,171.93,49147.0,135.9468,136.0654,135.9231,135.9468,49147.0
2017-11-02 15:45:00,171.94,172.19,171.94,172.06,49777.0,135.9547,136.1524,135.9547,136.0496,49777.0
2017-11-02 15:50:00,172.07,172.56,172.07,172.31,122843.0,136.0575,136.445,136.0575,136.2473,122843.0
2017-11-02 15:55:00,172.31,172.55,172.28,172.39,150387.0,136.2473,136.4371,136.2236,136.3105,150387.0
2017-11-03 09:30:00,172.09,172.55,171.6,171.9,154170.0,136.0733,136.4371,135.6859,135.9231,154170.0
2017-11-03 09:35:00,171.96,172.83,171.95,172.59,40442.0,135.9705,136.6585,135.9626,136.4687,40442.0
2017-11-03 09:40:00,172.49,173.2,172.21,172.99,35210.0,136.3896,136.951,136.1682,136.785,35210.0
2017-11-03 09:45:00,173.02,173.27,172.92,173.17,16964.0,136.8087,137.0064,136.7296,136.9273,16964.0
2017-11-03 09:50:00,173.17,173.17,172.78,173.02,21185.0,136.9273,136.9273,136.6189,136.8087,21185.0
2017-11-03 09:55:00,173.01,173.5,172.99,173.22,16035.0,136.8008,137.1882,136.785,136.9668,16035.0
2017-11-03 10:00:00,173.34,173.88,173.14,173.82,43343.0,137.0617,137.4887,136.9036,137.4413,43343.0
2017-11-03 10:05:00,173.87,174.03,173.66,173.66,32488.0,137.4808,137.6073,137.3147,137.3147,32488.0
2017-11-03 10:10:00,173.69,173.77,173.5,173.75,21418.0,137.3385,137.4017,137.1882,137.3859,21418.0
2017-11-03 10:15:00,173.81,173.81,173.3,173.39,24614.0,137.4334,137.4334,137.0301,137.1013,24614.0
2017-11-03 10:20:00,173.4,173.4,173.16,173.2,15572.0,137.1092,137.1092,136.9194,136.951,15572.0
2017-11-03 10:25:00,173.23,173.42,173.2,173.23,9640.0,136.9747,137.125,136.951,136.9747,9640.0
2017-11-03 10:30:00,173.26,173.61,173.07,173.29,16277.0,136.9985,137.2752,136.8482,137.0222,16277.0
2017-11-03 10:35:00,173.22,173.45,173.14,173.28,15840.0,136.9668,137.1487,136.9036,137.0143,15840.0
2017-11-03 10:40:00,173.31,173.45,173.21,173.31,13367.0,137.038,137.1487,136.9589,137.038,13367.0
2017-11-03 10:45:00,173.28,173.35,173.0,173.06,9978.0,137.0143,137.0696,136.7929,136.8403,9978.0
2017-11-03 10:50:00,173.01,173.16,172.96,173.08,30987.0,136.8008,136.9194,136.7612,136.8561,30987.0
2017-11-03 10:55:00,173.09,173.11,172.7,172.86,22797.0,136.864,136.8799,136.5557,136.6822,22797.0
2017-11-03 11:00:00,172.91,173.02,172.77,172.88,19652.0,136.7217,136.8087,136.611,136.698,19652.0
2017-11-03 11:05:00,172.93,173.1,172.78,172.87,22846.0,136.7375,136.8719,136.6189,136.6901,22846.0
2017-11-03 11:10:00,172.92,173.02,172.85,173.0,16567.0,136.7296,136.8087,136.6743,136.7929,16567.0
2017-11-03 11:15:00,173.02,173.1,172.89,172.94,25526.0,136.8087,136.8719,136.7059,136.7454,25526.0
2017-11-03 11:20:00,172.98,173.07,172.76,172.83,23539.0,136.7771,136.8482,136.6031,136.6585,23539.0
2017-11-03 11:25:00,172.87,173.08,172.87,173.03,45932.0,136.6901,136.8561,136.6901,136.8166,45932.0
2017-11-03 11:30:00,173.05,173.16,172.93,173.02,17903.0,136.8324,136.9194,136.7375,136.8087,17903.0
2017-11-03 11:35:00,172.98,173.13,172.93,173.07,13201.0,136.7771,136.8957,136.7375,136.8482,13201.0
2017-11-03 11:40:00,173.08,173.14,172.89,173.01,17692.0,136.8561,136.9036,136.7059,136.8008,17692.0
2017-11-03 11:45:00,172.98,173.05,172.89,172.92,7518.0,136.7771,136.8324,136.7059,136.7296,7518.0
2017-11-03 11:50:00,172.9,172.99,172.85,172.99,10788.0,136.7138,136.785,136.6743,136.785,10788.0
2017-11-03 11:55:00,172.95,173.0,172.9,172.98,10591.0,136.7533,136.7929,136.7138,136.7771,10591.0
2017-11-03 12:00:00,173.0,173.25,172.92,173.12,23384.0,136.7929,136.9906,136.7296,136.8878,23384.0
2017-11-03 12:05:00,173.15,173.39,173.15,173.36,18773.0,136.9115,137.1013,136.9115,137.0775,18773.0
2017-11-03 12:10:00,173.33,173.66,173.33,173.66,10665.0,137.0538,137.3147,137.0538,137.3147,10665.0
2017-11-03 12:15:00,173.64,173.75,173.63,173.71,12230.0,137.2989,137.3859,137.291,137.3543,12230.0
2017-11-03 12:20:00,173.76,173.77,173.66,173.68,12060.0,137.3938,137.4017,137.3147,137.3306,12060.0
2017-11-03 12:25:00,173.68,173.77,173.56,173.59,7737.0,137.3306,137.4017,137.2357,137.2594,7737.0
2017-11-03 12:30:00,173.56,173.59,173.35,173.43,17517.0,137.2357,137.2594,137.0696,137.1329,17517.0
2017-11-03 12:35:00,173.46,173.55,173.27,173.27,10939.0,137.1566,137.2278,137.0064,137.0064,10939.0
2017-11-03 12:40:00,173.29,173.46,173.24,173.46,18856.0,137.0222,137.1566,136.9826,137.1566,18856.0
2017-11-03 12:45:00,173.47,173.54,173.41,173.44,16337.0,137.1645,137.2199,137.1171,137.1408,16337.0
2017-11-03 12:50:00,173.46,173.49,173.32,173.4,11638.0,137.1566,137.1803,137.0459,137.1092,11638.0
2017-11-03 12:55:00,173.39,173.51,173.31,173.35,14193.0,137.1013,137.1961,137.038,137.0696,14193.0
2017-11-03 13:00:00,173.4,173.5,173.38,173.41,10632.0,137.1092,137.1882,137.0933,137.1171,10632.0
2017-11-03 13:05:00,173.42,173.42,173.22,173.27,20808.0,137.125,137.125,136.9668,137.0064,20808.0
2017-11-03 13:10:00,173.29,173.34,173.13,173.28,12992.0,137.0222,137.0617,136.8957,137.0143,12992.0
2017-11-03 13:15:00,173.3,173.49,173.3,173.4,23048.0,137.0301,137.1803,137.0301,137.1092,23048.0
2017-11-03 13:20:00,173.42,173.5,173.29,173.33,11755.0,137.125,137.1882,137.0222,137.0538,11755.0
2017-11-03 13:25:00,173.34,173.34,173.1,173.1,23672.0,137.0617,137.0617,136.8719,136.8719,23672.0
2017-11-03 13:30:00,173.11,173.19,173.05,173.09,14274.0,136.8799,136.9431,136.8324,136.864,14274.0
2017-11-03 13:35:00,173.1,173.31,173.0,173.02,18553.0,136.8719,137.038,136.7929,136.8087,18553.0
2017-11-03 13:40:00,173.01,173.35,172.91,173.32,42866.0,136.8008,137.0696,136.7217,137.0459,42866.0
2017-11-03 13:45:00,173.32,173.39,173.22,173.32,55754.0,137.0459,137.1013,136.9668,137.0459,55754.0
2017-11-03 13:50:00,173.34,173.4,173.09,173.15,10601.0,137.0617,137.1092,136.864,136.9115,10601.0
2017-11-03 13:55:00,173.09,173.25,173.04,173.18,8178.0,136.864,136.9906,136.8245,136.9352,8178.0
2017-11-03 14:00:00,173.2,173.27,173.15,173.21,23529.0,136.951,137.0064,136.9115,136.9589,23529.0
2017-11-03 14:05:00,173.22,173.27,173.16,173.21,21439.0,136.9668,137.0064,136.9194,136.9589,21439.0
2017-11-03 14:10:00,173.2,173.35,173.18,173.23,15630.0,136.951,137.0696,136.9352,136.9747,15630.0
2017-11-03 14:15:00,173.22,173.28,173.18,173.19,12347.0,136.9668,137.0143,136.9352,136.9431,12347.0
2017-11-03 14:20:00,173.21,173.24,173.1,173.16,10780.0,136.9589,136.9826,136.8719,136.9194,10780.0
2017-11-03 14:25:00,173.18,173.26,173.07,173.23,18976.0,136.9352,136.9985,136.8482,136.9747,18976.0
2017-11-03 14:30:00,173.22,173.28,173.09,173.12,23312.0,136.9668,137.0143,136.864,136.8878,23312.0
2017-11-03 14:35:00,173.14,173.25,173.12,173.13,11249.0,136.9036,136.9906,136.8878,136.8957,11249.0
2017-11-03 14:40:00,173.13,173.26,173.13,173.2,25893.0,136.8957,136.9985,136.8957,136.951,25893.0
2017-11-03 14:45:00,173.18,173.43,173.18,173.4,19049.0,136.9352,137.1329,136.9352,137.1092,19049.0
2017-11-03 14:50:00,173.42,173.47,173.26,173.35,22628.0,137.125,137.1645,136.9985,137.0696,22628.0
2017-11-03 14:55:00,173.34,173.34,173.09,173.24,11004.0,137.0617,137.0617,136.864,136.9826,11004.0
2017-11-03 15:00:00,173.26,173.37,173.17,173.18,14593.0,136.9985,137.0854,136.9273,136.9352,14593.0
2017-11-03 15:05:00,173.17,173.29,173.13,173.28,11218.0,136.9273,137.0222,136.8957,137.0143,11218.0
2017-11-03 15:10:00,173.26,173.28,173.14,173.17,12369.0,136.9985,137.0143,136.9036,136.9273,12369.0
2017-11-03 15:15:00,173.17,173.29,173.09,173.26,20873.0,136.9273,137.0222,136.864,136.9985,20873.0
2017-11-03 15:20:00,173.28,173.32,173.16,173.23,23013.0,137.0143,137.0459,136.9194,136.9747,23013.0
2017-11-03 15:25:00,173.22,173.26,173.07,173.11,13701.0,136.9668,136.9985,136.8482,136.8799,13701.0
2017-11-03 15:30:00,173.11,173.18,173.05,173.07,30740.0,136.8799,136.9352,136.8324,136.8482,30740.0
2017-11-03 15:35:00,173.08,173.39,173.06,173.33,34808.0,136.8561,137.1013,136.8403,137.0538,34808.0
2017-11-03 15:40:00,173.32,173.33,173.2,173.21,23884.0,137.0459,137.0538,136.951,136.9589,23884.0
2017-11-03 15:45:00,173.19,173.28,173.15,173.22,16461.0,136.9431,137.0143,136.9115,136.9668,16461.0
2017-11-03 15:50:00,173.24,173.36,173.15,173.34,56757.0,136.9826,137.0775,136.9115,137.0617,56757.0
2017-11-03 15:55:00,173.34,173.51,173.31,173.43,118644.0,137.0617,137.1961,137.038,137.1329,118644.0
2017-11-06 09:30:00,172.86,173.33,172.3,172.73,59309.0,136.6822,137.0538,136.2394,136.5794,59309.0
2017-11-06 09:35:00,172.72,172.94,172.5,172.5,40566.0,136.5715,136.7454,136.3975,136.3975,40566.0
2017-11-06 09:40:00,172.5,172.67,172.02,172.18,43045.0,136.3975,136.5319,136.018,136.1445,43045.0
2017-11-06 09:45:00,172.15,172.24,171.69,171.79,51923.0,136.1208,136.1919,135.757,135.8361,51923.0
2017-11-06 09:50:00,171.88,172.03,171.62,171.91,27660.0,135.9073,136.0259,135.7017,135.931,27660.0
2017-11-06 09:55:00,171.9,171.93,171.61,171.7,127138.0,135.9231,135.9468,135.6938,135.765,127138.0
2017-11-06 10:00:00,171.7,171.75,171.34,171.65,40192.0,135.765,135.8045,135.4803,135.7254,40192.0
2017-11-06 10:05:00,171.56,171.75,171.5,171.66,34383.0,135.6543,135.8045,135.6068,135.7333,34383.0
2017-11-06 10:10:00,171.67,171.86,171.63,171.63,34607.0,135.7412,135.8915,135.7096,135.7096,34607.0
2017-11-06 10:15:00,171.63,171.75,171.32,171.35,22568.0,135.7096,135.8045,135.4645,135.4882,22568.0
2017-11-06 10:20:00,171.35,171.81,171.27,171.81,35417.0,135.4882,135.8519,135.4249,135.8519,35417.0
2017-11-06 10:25:00,171.77,171.94,171.66,171.66,16979.0,135.8203,135.9547,135.7333,135.7333,16979.0
2017-11-06 10:30:00,171.68,171.77,171.57,171.67,19833.0,135.7491,135.8203,135.6622,135.7412,19833.0
2017-11-06 10:35:00,171.7,171.85,171.57,171.69,15207.0,135.765,135.8836,135.6622,135.757,15207.0
2017-11-06 10:40:00,171.73,171.88,171.62,171.81,22368.0,135.7887,135.9073,135.7017,135.8519,22368.0
2017-11-06 10:45:00,171.81,171.83,171.5,171.63,30085.0,135.8519,135.8677,135.6068,135.7096,30085.0
2017-11-06 10:50:00,171.7,171.72,171.6,171.66,10609.0,135.765,135.7808,135.6859,135.7333,10609.0
2017-11-06 10:55:00,171.63,171.79,171.53,171.75,11258.0,135.7096,135.8361,135.6305,135.8045,11258.0
2017-11-06 11:00:00,171.74,171.74,171.5,171.7,16671.0,135.7966,135.7966,135.6068,135.765,16671.0
2017-11-06 11:05:00,171.71,171.87,171.6,171.6,22108.0,135.7729,135.8994,135.6859,135.6859,22108.0
2017-11-06 11:10:00,171.65,171.74,171.57,171.58,23994.0,135.7254,135.7966,135.6622,135.6701,23994.0
2017-11-06 11:15:00,171.61,171.78,171.58,171.74,16505.0,135.6938,135.8282,135.6701,135.7966,16505.0
2017-11-06 11:20:00,171.76,171.86,171.72,171.86,23432.0,135.8124,135.8915,135.7808,135.8915,23432.0
2017-11-06 11:25:00,171.86,171.94,171.75,171.85,20071.0,135.8915,135.9547,135.8045,135.8836,20071.0
2017-11-06 11:30:00,171.81,171.84,171.67,171.78,19978.0,135.8519,135.8757,135.7412,135.8282,19978.0
2017-11-06 11:35:00,171.74,171.77,171.58,171.66,15487.0,135.7966,135.8203,135.6701,135.7333,15487.0
2017-11-06 11:40:00,171.64,171.7,171.39,171.55,35302.0,135.7175,135.765,135.5198,135.6463,35302.0
2017-11-06 11:45:00,171.55,171.57,171.45,171.49,7776.0,135.6463,135.6622,135.5673,135.5989,7776.0
2017-11-06 11:50:00,171.48,171.61,171.41,171.5,14161.0,135.591,135.6938,135.5356,135.6068,14161.0
2017-11-06 11:55:00,171.5,171.51,171.09,171.25,30478.0,135.6068,135.6147,135.2826,135.4091,30478.0
2017-11-06 12:00:00,171.28,171.32,171.16,171.3,15345.0,135.4329,135.4645,135.338,135.4487,15345.0
2017-11-06 12:05:00,171.19,171.39,171.19,171.32,16890.0,135.3617,135.5198,135.3617,135.4645,16890.0
2017-11-06 12:10:00,171.34,171.41,171.3,171.3,15681.0,135.4803,135.5356,135.4487,135.4487,15681.0
2017-11-06 12:15:00,171.33,171.4,171.25,171.38,11934.0,135.4724,135.5277,135.4091,135.5119,11934.0
2017-11-06 12:20:00,171.37,171.6,171.33,171.6,15452.0,135.504,135.6859,135.4724,135.6859,15452.0
2017-11-06 12:25:00,171.62,171.77,171.58,171.77,18634.0,135.7017,135.8203,135.6701,135.8203,18634.0
2017-11-06 12:30:00,171.79,171.8,171.69,171.74,25384.0,135.8361,135.844,135.757,135.7966,25384.0
2017-11-06 12:35:00,171.75,171.82,171.67,171.73,24847.0,135.8045,135.8598,135.7412,135.7887,24847.0
2017-11-06 12:40:00,171.73,171.79,171.57,171.74,23670.0,135.7887,135.8361,135.6622,135.7966,23670.0
2017-11-06 12:45:00,171.8,171.9,171.74,171.81,64315.0,135.844,135.9231,135.7966,135.8519,64315.0
2017-11-06 12:50:00,171.83,171.89,171.64,171.71,13870.0,135.8677,135.9152,135.7175,135.7729,13870.0
2017-11-06 12:55:00,171.71,171.71,171.5,171.53,9601.0,135.7729,135.7729,135.6068,135.6305,9601.0
2017-11-06 13:00:00,171.56,171.56,171.42,171.45,13275.0,135.6543,135.6543,135.5436,135.5673,13275.0
2017-11-06 13:05:00,171.42,171.52,171.39,171.46,12284.0,135.5436,135.6226,135.5198,135.5752,12284.0
2017-11-06 13:10:00,171.46,171.5,171.37,171.42,8709.0,135.5752,135.6068,135.504,135.5436,8709.0
2017-11-06 13:15:00,171.4,171.48,171.36,171.4,13064.0,135.5277,135.591,135.4961,135.5277,13064.0
2017-11-06 13:20:00,171.4,171.42,171.24,171.3,10574.0,135.5277,135.5436,135.4012,135.4487,10574.0
2017-11-06 13:25:00,171.35,171.41,171.26,171.26,13846.0,135.4882,135.5356,135.417,135.417,13846.0
2017-11-06 13:30:00,171.26,171.46,171.25,171.46,11590.0,135.417,135.5752,135.4091,135.5752,11590.0
2017-11-06 13:35:00,171.5,171.53,171.44,171.47,17484.0,135.6068,135.6305,135.5594,135.5831,17484.0
2017-11-06 13:40:00,171.43,171.46,171.37,171.45,13024.0,135.5515,135.5752,135.504,135.5673,13024.0
2017-11-06 13:45:00,171.46,171.52,171.41,171.45,12649.0,135.5752,135.6226,135.5356,135.5673,12649.0
2017-11-06 13:50:00,171.45,171.53,171.42,171.46,13759.0,135.5673,135.6305,135.5436,135.5752,13759.0
2017-11-06 13:55:00,171.45,171.48,171.3,171.33,14606.0,135.5673,135.591,135.4487,135.4724,14606.0
2017-11-06 14:00:00,171.32,171.42,171.26,171.32,14186.0,135.4645,135.5436,135.417,135.4645,14186.0
2017-11-06 14:05:00,171.32,171.39,171.28,171.29,16987.0,135.4645,135.5198,135.4329,135.4408,16987.0
2017-11-06 14:10:00,171.28,171.42,171.28,171.37,15475.0,135.4329,135.5436,135.4329,135.504,15475.0
2017-11-06 14:15:00,171.33,171.33,171.19,171.21,21872.0,135.4724,135.4724,135.3617,135.3775,21872.0
2017-11-06 14:20:00,171.22,171.31,171.21,171.3,9550.0,135.3854,135.4566,135.3775,135.4487,9550.0
2017-11-06 14:25:00,171.31,171.47,171.31,171.42,11203.0,135.4566,135.5831,135.4566,135.5436,11203.0
2017-11-06 14:30:00,171.43,171.43,171.29,171.3,12170.0,135.5515,135.5515,135.4408,135.4487,12170.0
2017-11-06 14:35:00,171.29,171.39,171.24,171.31,16201.0,135.4408,135.5198,135.4012,135.4566,16201.0
2017-11-06 14:40:00,171.31,171.37,171.26,171.35,18437.0,135.4566,135.504,135.417,135.4882,18437.0
2017-11-06 14:45:00,171.36,171.38,171.31,171.34,13080.0,135.4961,135.5119,135.4566,135.4803,13080.0
2017-11-06 14:50:00,171.34,171.36,171.13,171.25,32077.0,135.4803,135.4961,135.3142,135.4091,32077.0
2017-11-06 14:55:00,171.28,171.35,171.23,171.3,24519.0,135.4329,135.4882,135.3933,135.4487,24519.0
2017-11-06 15:00:00,171.3,171.47,171.22,171.38,18688.0,135.4487,135.5831,135.3854,135.5119,18688.0
2017-11-06 15:05:00,171.35,171.41,171.25,171.29,13690.0,135.4882,135.5356,135.4091,135.4408,13690.0
2017-11-06 15:10:00,171.29,171.38,171.28,171.34,24770.0,135.4408,135.5119,135.4329,135.4803,24770.0
2017-11-06 15:15:00,171.35,171.46,171.31,171.37,17322.0,135.4882,135.5752,135.4566,135.504,17322.0
2017-11-06 15:20:00,171.37,171.39,171.22,171.23,15927.0,135.504,135.5198,135.3854,135.3933,15927.0
2017-11-06 15:25:00,171.25,171.33,171.15,171.29,23001.0,135.4091,135.4724,135.3301,135.4408,23001.0
2017-11-06 15:30:00,171.31,171.31,171.13,171.15,20754.0,135.4566,135.4566,135.3142,135.3301,20754.0
2017-11-06 15:35:00,171.16,171.17,171.01,171.05,43471.0,135.338,135.3459,135.2194,135.251,43471.0
2017-11-06 15:40:00,171.08,171.16,170.89,170.93,38246.0,135.2747,135.338,135.1245,135.1561,38246.0
2017-11-06 15:45:00,170.93,171.12,170.79,171.1,48882.0,135.1561,135.3063,135.0454,135.2905,48882.0
2017-11-06 15:50:00,171.1,171.15,170.96,171.05,51445.0,135.2905,135.3301,135.1798,135.251,51445.0
2017-11-06 15:55:00,171.08,171.08,170.69,170.8,124809.0,135.2747,135.2747,134.9663,135.0533,124809.0
2017-11-07 09:30:00,170.61,171.43,170.61,171.43,67631.0,134.9031,135.5515,134.9031,135.5515,67631.0
2017-11-07 09:35:00,171.49,171.79,171.35,171.41,32532.0,135.5989,135.8361,135.4882,135.5356,32532.0
2017-11-07 09:40:00,171.38,171.7,171.34,171.69,19885.0,135.5119,135.765,135.4803,135.757,19885.0
2017-11-07 09:45:00,171.67,171.74,171.35,171.64,23576.0,135.7412,135.7966,135.4882,135.7175,23576.0
2017-11-07 09:50:00,171.68,171.78,171.38,171.67,12906.0,135.7491,135.8282,135.5119,135.7412,12906.0
2017-11-07 09:55:00,171.75,171.92,171.57,171.83,24984.0,135.8045,135.9389,135.6622,135.8677,24984.0
2017-11-07 10:00:00,171.75,171.78,171.33,171.34,41334.0,135.8045,135.8282,135.4724,135.4803,41334.0
2017-11-07 10:05:00,171.41,171.6,171.31,171.56,19536.0,135.5356,135.6859,135.4566,135.6543,19536.0
2017-11-07 10:10:00,171.55,171.81,171.36,171.49,30335.0,135.6463,135.8519,135.4961,135.5989,30335.0
2017-11-07 10:15:00,171.45,171.64,171.3,171.38,31468.0,135.5673,135.7175,135.4487,135.5119,31468.0
2017-11-07 10:20:00,171.38,171.6,171.17,171.26,31131.0,135.5119,135.6859,135.3459,135.417,31131.0
2017-11-07 10:25:00,171.22,171.39,171.17,171.32,18938.0,135.3854,135.5198,135.3459,135.4645,18938.0
2017-11-07 10:30:00,171.3,171.75,171.17,171.17,26848.0,135.4487,135.8045,135.3459,135.3459,26848.0
2017-11-07 10:35:00,171.21,171.81,171.21,171.76,35440.0,135.3775,135.8519,135.3775,135.8124,35440.0
2017-11-07 10:40:00,171.72,171.84,171.58,171.76,44759.0,135.7808,135.8757,135.6701,135.8124,44759.0
2017-11-07 10:45:00,171.73,171.81,171.57,171.6,24742.0,135.7887,135.8519,135.6622,135.6859,24742.0
2017-11-07 10:50:00,171.6,171.83,171.55,171.8,22929.0,135.6859,135.8677,135.6463,135.844,22929.0
2017-11-07 10:55:00,171.81,171.84,171.72,171.82,35177.0,135.8519,135.8757,135.7808,135.8598,35177.0
2017-11-07 11:00:00,171.74,171.85,171.62,171.8,31726.0,135.7966,135.8836,135.7017,135.844,31726.0
2017-11-07 11:05:00,171.81,171.97,171.75,171.95,26456.0,135.8519,135.9784,135.8045,135.9626,26456.0
2017-11-07 11:10:00,171.96,172.08,171.82,172.04,31410.0,135.9705,136.0654,135.8598,136.0338,31410.0
2017-11-07 11:15:00,172.01,172.34,171.81,172.34,36891.0,136.0101,136.271,135.8519,136.271,36891.0
2017-11-07 11:20:00,172.26,172.55,172.25,172.46,32483.0,136.2078,136.4371,136.1998,136.3659,32483.0
2017-11-07 11:25:00,172.45,172.58,172.35,172.57,45805.0,136.358,136.4608,136.2789,136.4529,45805.0
2017-11-07 11:30:00,172.58,172.98,172.58,172.93,46234.0,136.4608,136.7771,136.4608,136.7375,46234.0
2017-11-07 11:35:00,172.96,173.33,172.96,173.24,43112.0,136.7612,137.0538,136.7612,136.9826,43112.0
2017-11-07 11:40:00,173.31,173.49,173.09,173.31,52911.0,137.038,137.1803,136.864,137.038,52911.0
2017-11-07 11:45:00,173.3,173.65,173.13,173.65,38681.0,137.0301,137.3068,136.8957,137.3068,38681.0
2017-11-07 11:50:00,173.61,173.69,173.33,173.35,55127.0,137.2752,137.3385,137.0538,137.0696,55127.0
2017-11-07 11:55:00,173.34,173.75,173.31,173.38,27838.0,137.0617,137.3859,137.038,137.0933,27838.0
2017-11-07 12:00:00,173.33,173.69,173.33,173.56,34158.0,137.0538,137.3385,137.0538,137.2357,34158.0
2017-11-07 12:05:00,173.56,173.65,172.9,173.21,31001.0,137.2357,137.3068,136.7138,136.9589,31001.0
2017-11-07 12:10:00,173.14,173.49,173.03,173.47,14039.0,136.9036,137.1803,136.8166,137.1645,14039.0
2017-11-07 12:15:00,173.43,173.67,173.42,173.61,14396.0,137.1329,137.3227,137.125,137.2752,14396.0
2017-11-07 12:20:00,173.65,173.92,173.62,173.87,26568.0,137.3068,137.5203,137.2831,137.4808,26568.0
2017-11-07 12:25:00,173.9,174.21,173.89,174.02,77702.0,137.5045,137.7496,137.4966,137.5994,77702.0
2017-11-07 12:30:00,174.03,174.5,174.01,174.49,81746.0,137.6073,137.9789,137.5915,137.971,81746.0
2017-11-07 12:35:00,174.48,174.49,174.12,174.19,28557.0,137.9631,137.971,137.6785,137.7338,28557.0
2017-11-07 12:40:00,174.05,174.45,174.03,174.31,33516.0,137.6231,137.9394,137.6073,137.8287,33516.0
2017-11-07 12:45:00,174.29,174.75,174.18,174.63,25444.0,137.8129,138.1766,137.7259,138.0817,25444.0
2017-11-07 12:50:00,174.7,174.7,174.27,174.44,13893.0,138.1371,138.1371,137.7971,137.9315,13893.0
2017-11-07 12:55:00,174.46,174.49,174.13,174.24,6855.0,137.9473,137.971,137.6864,137.7734,6855.0
2017-11-07 13:00:00,174.29,174.7,174.19,174.45,22008.0,137.8129,138.1371,137.7338,137.9394,22008.0
2017-11-07 13:05:00,174.39,174.47,174.32,174.39,18510.0,137.892,137.9552,137.8366,137.892,18510.0
2017-11-07 13:10:00,174.37,174.51,174.34,174.35,14735.0,137.8761,137.9868,137.8524,137.8603,14735.0
2017-11-07 13:15:00,174.35,174.5,174.14,174.21,18865.0,137.8603,137.9789,137.6943,137.7496,18865.0
2017-11-07 13:20:00,174.11,174.53,174.08,174.28,24444.0,137.6706,138.0027,137.6468,137.805,24444.0
2017-11-07 13:25:00,174.29,174.49,174.12,174.19,20132.0,137.8129,137.971,137.6785,137.7338,20132.0
2017-11-07 13:30:00,174.16,174.18,173.89,173.97,14087.0,137.7101,137.7259,137.4966,137.5599,14087.0
2017-11-07 13:35:00,173.93,174.0,173.61,173.67,18633.0,137.5282,137.5836,137.2752,137.3227,18633.0
2017-11-07 13:40:00,173.7,173.93,173.68,173.71,15785.0,137.3464,137.5282,137.3306,137.3543,15785.0
2017-11-07 13:45:00,173.75,173.78,173.55,173.56,10347.0,137.3859,137.4096,137.2278,137.2357,10347.0
2017-11-07 13:50:00,173.55,173.6,173.43,173.53,13735.0,137.2278,137.2673,137.1329,137.212,13735.0
2017-11-07 13:55:00,173.52,173.67,173.42,173.54,11241.0,137.204,137.3227,137.125,137.2199,11241.0
2017-11-07 14:00:00,173.57,173.64,173.42,173.49,13617.0,137.2436,137.2989,137.125,137.1803,13617.0
2017-11-07 14:05:00,173.51,173.56,173.39,173.46,12488.0,137.1961,137.2357,137.1013,137.1566,12488.0
2017-11-07 14:10:00,173.48,173.49,173.17,173.24,20026.0,137.1724,137.1803,136.9273,136.9826,20026.0
2017-11-07 14:15:00,173.21,173.39,173.21,173.32,9392.0,136.9589,137.1013,136.9589,137.0459,9392.0
2017-11-07 14:20:00,173.32,173.36,173.24,173.26,15318.0,137.0459,137.0775,136.9826,136.9985,15318.0
2017-11-07 14:25:00,173.25,173.38,173.18,173.35,15864.0,136.9906,137.0933,136.9352,137.0696,15864.0
2017-11-07 14:30:00,173.36,173.4,173.3,173.4,16892.0,137.0775,137.1092,137.0301,137.1092,16892.0
2017-11-07 14:35:00,173.4,173.51,173.39,173.49,16184.0,137.1092,137.1961,137.1013,137.1803,16184.0
2017-11-07 14:40:00,173.5,173.5,173.29,173.38,20339.0,137.1882,137.1882,137.0222,137.0933,20339.0
2017-11-07 14:45:00,173.38,173.45,173.29,173.31,18241.0,137.0933,137.1487,137.0222,137.038,18241.0
2017-11-07 14:50:00,173.36,173.4,173.29,173.31,13829.0,137.0775,137.1092,137.0222,137.038,13829.0
2017-11-07 14:55:00,173.27,173.45,173.25,173.3,15220.0,137.0064,137.1487,136.9906,137.0301,15220.0
2017-11-07 15:00:00,173.3,173.48,173.3,173.34,20946.0,137.0301,137.1724,137.0301,137.0617,20946.0
2017-11-07 15:05:00,173.36,173.48,173.36,173.48,16034.0,137.0775,137.1724,137.0775,137.1724,16034.0
2017-11-07 15:10:00,173.5,173.53,173.43,173.44,20762.0,137.1882,137.212,137.1329,137.1408,20762.0
2017-11-07 15:15:00,173.42,173.44,173.21,173.37,24730.0,137.125,137.1408,136.9589,137.0854,24730.0
2017-11-07 15:20:00,173.36,173.42,173.3,173.35,21379.0,137.0775,137.125,137.0301,137.0696,21379.0
2017-11-07 15:25:00,173.36,173.38,173.16,173.27,18662.0,137.0775,137.0933,136.9194,137.0064,18662.0
2017-11-07 15:30:00,173.28,173.3,173.14,173.21,27229.0,137.0143,137.0301,136.9036,136.9589,27229.0
2017-11-07 15:35:00,173.21,173.49,173.18,173.45,25958.0,136.9589,137.1803,136.9352,137.1487,25958.0
2017-11-07 15:40:00,173.45,173.54,173.35,173.42,33771.0,137.1487,137.2199,137.0696,137.125,33771.0
2017-11-07 15:45:00,173.44,173.45,173.13,173.23,54190.0,137.1408,137.1487,136.8957,136.9747,54190.0
2017-11-07 15:50:00,173.26,173.33,173.11,173.31,77884.0,136.9985,137.0538,136.8799,137.038,77884.0
2017-11-07 15:55:00,173.33,173.65,173.32,173.48,109365.0,137.0538,137.3068,137.0459,137.1724,109365.0
2017-11-08 09:30:00,174.0,174.32,173.66,173.92,36022.0,137.5836,137.8366,137.3147,137.5203,36022.0
2017-11-08 09:35:00,173.99,174.55,173.99,174.36,33527.0,137.5757,138.0185,137.5757,137.8682,33527.0
2017-11-08 09:40:00,174.42,174.65,174.25,174.62,19884.0,137.9157,138.0975,137.7813,138.0738,19884.0
2017-11-08 09:45:00,174.6,174.6,174.14,174.28,24099.0,138.058,138.058,137.6943,137.805,24099.0
2017-11-08 09:50:00,174.26,174.26,173.82,174.2,19315.0,137.7892,137.7892,137.4413,137.7417,19315.0
2017-11-08 09:55:00,174.17,174.26,174.03,174.09,10184.0,137.718,137.7892,137.6073,137.6547,10184.0
2017-11-08 10:00:00,174.1,174.41,174.1,174.24,9705.0,137.6627,137.9078,137.6627,137.7734,9705.0
2017-11-08 10:05:00,174.24,174.37,174.17,174.22,18617.0,137.7734,137.8761,137.718,137.7575,18617.0
2017-11-08 10:10:00,174.19,174.32,174.07,174.29,8751.0,137.7338,137.8366,137.6389,137.8129,8751.0
2017-11-08 10:15:00,174.29,174.46,173.88,174.21,11735.0,137.8129,137.9473,137.4887,137.7496,11735.0
2017-11-08 10:20:00,174.21,174.27,174.04,174.14,12281.0,137.7496,137.7971,137.6152,137.6943,12281.0
2017-11-08 10:25:00,174.11,174.3,173.98,174.29,8496.0,137.6706,137.8208,137.5678,137.8129,8496.0
2017-11-08 10:30:00,174.25,174.33,174.16,174.19,10533.0,137.7813,137.8445,137.7101,137.7338,10533.0
2017-11-08 10:35:00,174.14,174.18,173.85,174.05,18313.0,137.6943,137.7259,137.465,137.6231,18313.0
2017-11-08 10:40:00,174.06,174.09,173.84,173.87,7407.0,137.631,137.6547,137.4571,137.4808,7407.0
2017-11-08 10:45:00,173.94,174.01,173.71,173.78,13951.0,137.5361,137.5915,137.3543,137.4096,13951.0
2017-11-08 10:50:00,173.77,173.94,173.65,173.75,15230.0,137.4017,137.5361,137.3068,137.3859,15230.0
2017-11-08 10:55:00,173.73,173.93,173.6,173.82,23206.0,137.3701,137.5282,137.2673,137.4413,23206.0
2017-11-08 11:00:00,173.81,173.94,173.78,173.8,15067.0,137.4334,137.5361,137.4096,137.4254,15067.0
2017-11-08 11:05:00,173.8,173.85,173.65,173.65,10607.0,137.4254,137.465,137.3068,137.3068,10607.0
2017-11-08 11:10:00,173.7,173.88,173.6,173.81,9597.0,137.3464,137.4887,137.2673,137.4334,9597.0
2017-11-08 11:15:00,173.86,173.92,173.54,173.54,15439.0,137.4729,137.5203,137.2199,137.2199,15439.0
2017-11-08 11:20:00,173.58,173.68,173.48,173.57,16073.0,137.2515,137.3306,137.1724,137.2436,16073.0
2017-11-08 11:25:00,173.57,173.65,173.46,173.48,13125.0,137.2436,137.3068,137.1566,137.1724,13125.0
2017-11-08 11:30:00,173.48,173.61,173.4,173.53,10842.0,137.1724,137.2752,137.1092,137.212,10842.0
2017-11-08 11:35:00,173.52,173.76,173.52,173.66,11222.0,137.204,137.3938,137.204,137.3147,11222.0
2017-11-08 11:40:00,173.6,173.85,173.42,173.67,18369.0,137.2673,137.465,137.125,137.3227,18369.0
2017-11-08 11:45:00,173.71,173.77,173.57,173.66,8977.0,137.3543,137.4017,137.2436,137.3147,8977.0
2017-11-08 11:50:00,173.66,173.9,173.65,173.85,8523.0,137.3147,137.5045,137.3068,137.465,8523.0
2017-11-08 11:55:00,173.82,173.87,173.55,173.71,7137.0,137.4413,137.4808,137.2278,137.3543,7137.0
2017-11-08 12:00:00,173.81,173.81,173.56,173.74,9719.0,137.4334,137.4334,137.2357,137.378,9719.0
2017-11-08 12:05:00,173.73,173.81,173.55,173.55,8049.0,137.3701,137.4334,137.2278,137.2278,8049.0
2017-11-08 12:10:00,173.53,173.65,173.44,173.56,10904.0,137.212,137.3068,137.1408,137.2357,10904.0
2017-11-08 12:15:00,173.54,173.59,173.37,173.42,30191.0,137.2199,137.2594,137.0854,137.125,30191.0
2017-11-08 12:20:00,173.41,173.85,173.41,173.84,23933.0,137.1171,137.465,137.1171,137.4571,23933.0
2017-11-08 12:25:00,173.84,173.92,173.69,173.9,17680.0,137.4571,137.5203,137.3385,137.5045,17680.0
2017-11-08 12:30:00,173.91,173.94,173.71,173.82,13198.0,137.5124,137.5361,137.3543,137.4413,13198.0
2017-11-08 12:35:00,173.87,173.87,173.67,173.68,7806.0,137.4808,137.4808,137.3227,137.3306,7806.0
2017-11-08 12:40:00,173.72,173.87,173.69,173.77,9133.0,137.3622,137.4808,137.3385,137.4017,9133.0
2017-11-08 12:45:00,173.79,173.9,173.68,173.73,10640.0,137.4175,137.5045,137.3306,137.3701,10640.0
2017-11-08 12:50:00,173.74,173.75,173.61,173.68,6700.0,137.378,137.3859,137.2752,137.3306,6700.0
2017-11-08 12:55:00,173.7,173.81,173.7,173.81,8500.0,137.3464,137.4334,137.3464,137.4334,8500.0
2017-11-08 13:00:00,173.81,174.0,173.8,173.91,12162.0,137.4334,137.5836,137.4254,137.5124,12162.0
2017-11-08 13:05:00,173.91,174.2,173.91,173.93,10518.0,137.5124,137.7417,137.5124,137.5282,10518.0
2017-11-08 13:10:00,173.95,174.01,173.82,173.88,4165.0,137.5441,137.5915,137.4413,137.4887,4165.0
2017-11-08 13:15:00,173.85,173.98,173.83,173.9,9824.0,137.465,137.5678,137.4492,137.5045,9824.0
2017-11-08 13:20:00,173.87,174.04,173.87,174.04,7317.0,137.4808,137.6152,137.4808,137.6152,7317.0
2017-11-08 13:25:00,174.02,174.14,173.96,174.11,9572.0,137.5994,137.6943,137.552,137.6706,9572.0
2017-11-08 13:30:00,174.11,174.15,174.02,174.11,4437.0,137.6706,137.7022,137.5994,137.6706,4437.0
2017-11-08 13:35:00,174.1,174.13,173.83,173.85,38091.0,137.6627,137.6864,137.4492,137.465,38091.0
2017-11-08 13:40:00,173.85,173.9,173.74,173.74,14311.0,137.465,137.5045,137.378,137.378,14311.0
2017-11-08 13:45:00,173.77,173.93,173.6,173.84,12826.0,137.4017,137.5282,137.2673,137.4571,12826.0
2017-11-08 13:50:00,173.89,173.91,173.51,173.6,13491.0,137.4966,137.5124,137.1961,137.2673,13491.0
2017-11-08 13:55:00,173.6,173.81,173.6,173.69,11665.0,137.2673,137.4334,137.2673,137.3385,11665.0
2017-11-08 14:00:00,173.64,173.7,173.59,173.65,10275.0,137.2989,137.3464,137.2594,137.3068,10275.0
2017-11-08 14:05:00,173.65,173.69,173.53,173.61,8714.0,137.3068,137.3385,137.212,137.2752,8714.0
2017-11-08 14:10:00,173.59,173.84,173.56,173.79,10761.0,137.2594,137.4571,137.2357,137.4175,10761.0
2017-11-08 14:15:00,173.83,173.86,173.69,173.86,10261.0,137.4492,137.4729,137.3385,137.4729,10261.0
2017-11-08 14:20:00,173.84,173.95,173.76,173.86,12437.0,137.4571,137.5441,137.3938,137.4729,12437.0
2017-11-08 14:25:00,173.89,173.91,173.57,173.57,9719.0,137.4966,137.5124,137.2436,137.2436,9719.0
2017-11-08 14:30:00,173.55,173.63,173.41,173.5,18984.0,137.2278,137.291,137.1171,137.1882,18984.0
2017-11-08 14:35:00,173.55,173.63,173.47,173.56,10486.0,137.2278,137.291,137.1645,137.2357,10486.0
2017-11-08 14:40:00,173.56,173.68,173.49,173.5,17344.0,137.2357,137.3306,137.1803,137.1882,17344.0
2017-11-08 14:45:00,173.47,173.71,173.47,173.6,12500.0,137.1645,137.3543,137.1645,137.2673,12500.0
2017-11-08 14:50:00,173.6,173.78,173.58,173.78,12393.0,137.2673,137.4096,137.2515,137.4096,12393.0
2017-11-08 14:55:00,173.77,173.8,173.69,173.73,10343.0,137.4017,137.4254,137.3385,137.3701,10343.0
2017-11-08 15:00:00,173.68,173.91,173.68,173.82,11951.0,137.3306,137.5124,137.3306,137.4413,11951.0
2017-11-08 15:05:00,173.82,173.91,173.8,173.85,8966.0,137.4413,137.5124,137.4254,137.465,8966.0
2017-11-08 15:10:00,173.89,174.04,173.88,173.94,11460.0,137.4966,137.6152,137.4887,137.5361,11460.0
2017-11-08 15:15:00,173.96,174.06,173.89,174.05,10162.0,137.552,137.631,137.4966,137.6231,10162.0
2017-11-08 15:20:00,174.06,174.06,173.92,173.95,18537.0,137.631,137.631,137.5203,137.5441,18537.0
2017-11-08 15:25:00,173.93,173.96,173.53,173.53,21307.0,137.5282,137.552,137.212,137.212,21307.0
2017-11-08 15:30:00,173.56,173.58,173.4,173.5,56069.0,137.2357,137.2515,137.1092,137.1882,56069.0
2017-11-08 15:35:00,173.51,173.76,173.51,173.73,37230.0,137.1961,137.3938,137.1961,137.3701,37230.0
2017-11-08 15:40:00,173.74,173.9,173.7,173.74,28945.0,137.378,137.5045,137.3464,137.378,28945.0
2017-11-08 15:45:00,173.76,173.76,173.56,173.6,25150.0,137.3938,137.3938,137.2357,137.2673,25150.0
2017-11-08 15:50:00,173.6,173.66,173.43,173.45,49950.0,137.2673,137.3147,137.1329,137.1487,49950.0
2017-11-08 15:55:00,173.46,173.62,173.18,173.56,125425.0,137.1566,137.2831,136.9352,137.2357,125425.0
2017-11-09 09:30:00,172.84,173.3,172.24,173.21,50833.0,136.6664,137.0301,136.1919,136.9589,50833.0
2017-11-09 09:35:00,173.27,173.27,172.9,173.01,10250.0,137.0064,137.0064,136.7138,136.8008,10250.0
2017-11-09 09:40:00,173.03,173.06,172.17,172.55,14469.0,136.8166,136.8403,136.1366,136.4371,14469.0
2017-11-09 09:45:00,172.42,172.95,172.41,172.77,13101.0,136.3343,136.7533,136.3264,136.611,13101.0
2017-11-09 09:50:00,172.75,172.9,172.53,172.86,25576.0,136.5952,136.7138,136.4212,136.6822,25576.0
2017-11-09 09:55:00,172.83,172.97,172.7,172.81,13305.0,136.6585,136.7692,136.5557,136.6426,13305.0
2017-11-09 10:00:00,172.88,173.13,172.78,172.87,20881.0,136.698,136.8957,136.6189,136.6901,20881.0
2017-11-09 10:05:00,172.86,173.21,172.8,173.21,10989.0,136.6822,136.9589,136.6347,136.9589,10989.0
2017-11-09 10:10:00,173.31,173.32,172.91,173.15,23076.0,137.038,137.0459,136.7217,136.9115,23076.0
2017-11-09 10:15:00,173.04,173.38,172.92,173.38,18246.0,136.8245,137.0933,136.7296,137.0933,18246.0
2017-11-09 10:20:00,173.42,173.6,173.26,173.47,12855.0,137.125,137.2673,136.9985,137.1645,12855.0
2017-11-09 10:25:00,173.46,173.59,173.39,173.58,9610.0,137.1566,137.2594,137.1013,137.2515,9610.0
2017-11-09 10:30:00,173.57,174.05,173.48,174.04,15151.0,137.2436,137.6231,137.1724,137.6152,15151.0
2017-11-09 10:35:00,173.99,174.2,173.76,173.96,32794.0,137.5757,137.7417,137.3938,137.552,32794.0
2017-11-09 10:40:00,173.89,174.07,173.42,173.55,62312.0,137.4966,137.6389,137.125,137.2278,62312.0
2017-11-09 10:45:00,173.56,173.93,173.35,173.38,9977.0,137.2357,137.5282,137.0696,137.0933,9977.0
2017-11-09 10:50:00,173.42,173.42,173.08,173.08,8394.0,137.125,137.125,136.8561,136.8561,8394.0
2017-11-09 10:55:00,173.08,173.33,173.05,173.33,21285.0,136.8561,137.0538,136.8324,137.0538,21285.0
2017-11-09 11:00:00,173.27,173.33,173.23,173.28,5550.0,137.0064,137.0538,136.9747,137.0143,5550.0
2017-11-09 11:05:00,173.32,173.34,173.13,173.34,9346.0,137.0459,137.0617,136.8957,137.0617,9346.0
2017-11-09 11:10:00,173.32,173.34,173.22,173.27,7598.0,137.0459,137.0617,136.9668,137.0064,7598.0
2017-11-09 11:15:00,173.18,173.21,173.07,173.12,8941.0,136.9352,136.9589,136.8482,136.8878,8941.0
2017-11-09 11:20:00,173.07,173.16,172.91,173.01,8166.0,136.8482,136.9194,136.7217,136.8008,8166.0
2017-11-09 11:25:00,172.94,172.97,172.76,172.76,5307.0,136.7454,136.7692,136.6031,136.6031,5307.0
2017-11-09 11:30:00,172.76,173.06,172.67,173.06,11810.0,136.6031,136.8403,136.5319,136.8403,11810.0
2017-11-09 11:35:00,173.05,173.16,172.98,173.05,12862.0,136.8324,136.9194,136.7771,136.8324,12862.0
2017-11-09 11:40:00,173.03,173.07,172.94,172.96,5984.0,136.8166,136.8482,136.7454,136.7612,5984.0
2017-11-09 11:45:00,172.96,173.07,172.71,173.06,10518.0,136.7612,136.8482,136.5636,136.8403,10518.0
2017-11-09 11:50:00,173.07,173.11,172.77,172.91,7267.0,136.8482,136.8799,136.611,136.7217,7267.0
2017-11-09 11:55:00,172.93,172.95,172.72,172.81,7252.0,136.7375,136.7533,136.5715,136.6426,7252.0
2017-11-09 12:00:00,172.79,172.86,172.44,172.5,11838.0,136.6268,136.6822,136.3501,136.3975,11838.0
2017-11-09 12:05:00,172.57,172.97,172.52,172.8,14630.0,136.4529,136.7692,136.4133,136.6347,14630.0
2017-11-09 12:10:00,172.82,172.87,172.54,172.54,6578.0,136.6505,136.6901,136.4291,136.4291,6578.0
2017-11-09 12:15:00,172.52,172.73,172.52,172.66,4157.0,136.4133,136.5794,136.4133,136.524,4157.0
2017-11-09 12:20:00,172.69,172.74,172.44,172.44,15711.0,136.5478,136.5873,136.3501,136.3501,15711.0
2017-11-09 12:25:00,172.46,172.53,172.2,172.35,26570.0,136.3659,136.4212,136.1603,136.2789,26570.0
2017-11-09 12:30:00,172.4,172.4,172.08,172.11,20708.0,136.3184,136.3184,136.0654,136.0891,20708.0
2017-11-09 12:35:00,172.04,172.25,171.85,172.09,26804.0,136.0338,136.1998,135.8836,136.0733,26804.0
2017-11-09 12:40:00,171.98,171.99,171.75,171.84,11752.0,135.9864,135.9943,135.8045,135.8757,11752.0
2017-11-09 12:45:00,171.86,171.92,171.31,171.82,29155.0,135.8915,135.9389,135.4566,135.8598,29155.0
2017-11-09 12:50:00,171.77,172.03,171.53,171.83,25338.0,135.8203,136.0259,135.6305,135.8677,25338.0
2017-11-09 12:55:00,171.83,172.1,171.76,171.88,26345.0,135.8677,136.0812,135.8124,135.9073,26345.0
2017-11-09 13:00:00,171.89,171.96,171.34,171.64,24940.0,135.9152,135.9705,135.4803,135.7175,24940.0
2017-11-09 13:05:00,171.57,171.78,171.48,171.7,6417.0,135.6622,135.8282,135.591,135.765,6417.0
2017-11-09 13:10:00,171.74,172.14,171.72,172.14,10623.0,135.7966,136.1129,135.7808,136.1129,10623.0
2017-11-09 13:15:00,172.12,172.28,171.93,172.17,9113.0,136.0971,136.2236,135.9468,136.1366,9113.0
2017-11-09 13:20:00,172.19,172.33,172.11,172.11,7693.0,136.1524,136.2631,136.0891,136.0891,7693.0
2017-11-09 13:25:00,172.18,172.39,172.18,172.37,11517.0,136.1445,136.3105,136.1445,136.2947,11517.0
2017-11-09 13:30:00,172.45,172.65,172.35,172.54,8722.0,136.358,136.5161,136.2789,136.4291,8722.0
2017-11-09 13:35:00,172.49,172.71,172.48,172.61,5669.0,136.3896,136.5636,136.3817,136.4845,5669.0
2017-11-09 13:40:00,172.6,172.62,172.43,172.43,12188.0,136.4766,136.4924,136.3422,136.3422,12188.0
2017-11-09 13:45:00,172.39,172.55,172.39,172.48,15902.0,136.3105,136.4371,136.3105,136.3817,15902.0
2017-11-09 13:50:00,172.52,172.52,172.45,172.49,4922.0,136.4133,136.4133,136.358,136.3896,4922.0
2017-11-09 13:55:00,172.46,172.66,172.46,172.58,10070.0,136.3659,136.524,136.3659,136.4608,10070.0
2017-11-09 14:00:00,172.65,173.02,172.65,172.98,14901.0,136.5161,136.8087,136.5161,136.7771,14901.0
2017-11-09 14:05:00,173.0,173.12,172.94,172.94,8463.0,136.7929,136.8878,136.7454,136.7454,8463.0
2017-11-09 14:10:00,172.95,173.07,172.84,172.99,14394.0,136.7533,136.8482,136.6664,136.785,14394.0
2017-11-09 14:15:00,173.0,173.11,172.96,173.1,12045.0,136.7929,136.8799,136.7612,136.8719,12045.0
2017-11-09 14:20:00,173.07,173.15,172.99,173.06,28895.0,136.8482,136.9115,136.785,136.8403,28895.0
2017-11-09 14:25:00,173.05,173.12,172.98,173.07,7963.0,136.8324,136.8878,136.7771,136.8482,7963.0
2017-11-09 14:30:00,173.06,173.13,173.04,173.12,16073.0,136.8403,136.8957,136.8245,136.8878,16073.0
2017-11-09 14:35:00,173.12,173.12,172.74,172.92,9922.0,136.8878,136.8878,136.5873,136.7296,9922.0
2017-11-09 14:40:00,172.94,173.03,172.83,172.92,11741.0,136.7454,136.8166,136.6585,136.7296,11741.0
2017-11-09 14:45:00,172.91,173.18,172.86,173.13,10827.0,136.7217,136.9352,136.6822,136.8957,10827.0
2017-11-09 14:50:00,173.13,173.26,173.07,173.21,15605.0,136.8957,136.9985,136.8482,136.9589,15605.0
2017-11-09 14:55:00,173.23,173.34,173.17,173.25,11383.0,136.9747,137.0617,136.9273,136.9906,11383.0
2017-11-09 15:00:00,173.23,173.34,173.2,173.34,11019.0,136.9747,137.0617,136.951,137.0617,11019.0
2017-11-09 15:05:00,173.32,173.54,173.26,173.47,15611.0,137.0459,137.2199,136.9985,137.1645,15611.0
2017-11-09 15:10:00,173.49,173.52,173.1,173.25,38361.0,137.1803,137.204,136.8719,136.9906,38361.0
2017-11-09 15:15:00,173.25,173.38,173.04,173.21,41482.0,136.9906,137.0933,136.8245,136.9589,41482.0
2017-11-09 15:20:00,173.24,173.3,173.15,173.2,16013.0,136.9826,137.0301,136.9115,136.951,16013.0
2017-11-09 15:25:00,173.22,173.46,173.17,173.43,10344.0,136.9668,137.1566,136.9273,137.1329,10344.0
2017-11-09 15:30:00,173.42,173.76,173.42,173.68,31347.0,137.125,137.3938,137.125,137.3306,31347.0
2017-11-09 15:35:00,173.68,174.17,173.68,174.07,61990.0,137.3306,137.718,137.3306,137.6389,61990.0
2017-11-09 15:40:00,174.11,174.12,173.84,173.91,30641.0,137.6706,137.6785,137.4571,137.5124,30641.0
2017-11-09 15:45:00,173.91,173.98,173.81,173.96,43820.0,137.5124,137.5678,137.4334,137.552,43820.0
2017-11-09 15:50:00,174.01,174.23,173.95,174.01,63347.0,137.5915,137.7654,137.5441,137.5915,63347.0
2017-11-09 15:55:00,174.01,174.19,173.94,174.0,90095.0,137.5915,137.7338,137.5361,137.5836,90095.0
2017-11-10 09:30:00,173.07,173.48,172.81,172.81,70131.0,136.8482,137.1724,136.6426,136.6426,70131.0
2017-11-10 09:35:00,172.82,173.08,172.27,172.85,28423.0,136.6505,136.8561,136.2157,136.6743,28423.0
2017-11-10 09:40:00,172.75,173.33,172.75,173.04,16040.0,136.5952,137.0538,136.5952,136.8245,16040.0
2017-11-10 09:45:00,172.95,172.99,172.64,172.97,28669.0,136.7533,136.785,136.5082,136.7692,28669.0
2017-11-10 09:50:00,172.98,173.09,172.65,172.82,17289.0,136.7771,136.864,136.5161,136.6505,17289.0
2017-11-10 09:55:00,172.77,172.85,172.5,172.58,40893.0,136.611,136.6743,136.3975,136.4608,40893.0
2017-11-10 10:00:00,172.63,172.79,172.3,172.55,19530.0,136.5003,136.6268,136.2394,136.4371,19530.0
2017-11-10 10:05:00,172.55,172.58,172.33,172.39,15608.0,136.4371,136.4608,136.2631,136.3105,15608.0
2017-11-10 10:10:00,172.35,172.44,172.1,172.24,21286.0,136.2789,136.3501,136.0812,136.1919,21286.0
2017-11-10 10:15:00,172.27,172.68,172.18,172.3,12140.0,136.2157,136.5398,136.1445,136.2394,12140.0
2017-11-10 10:20:00,172.25,172.39,172.07,172.3,14140.0,136.1998,136.3105,136.0575,136.2394,14140.0
2017-11-10 10:25:00,172.27,172.28,171.98,172.07,19832.0,136.2157,136.2236,135.9864,136.0575,19832.0
2017-11-10 10:30:00,172.09,172.24,171.82,172.13,30095.0,136.0733,136.1919,135.8598,136.105,30095.0
2017-11-10 10:35:00,172.07,172.2,171.99,172.05,19107.0,136.0575,136.1603,135.9943,136.0417,19107.0
2017-11-10 10:40:00,172.07,172.24,172.07,172.07,7262.0,136.0575,136.1919,136.0575,136.0575,7262.0
2017-11-10 10:45:00,172.04,172.2,172.04,172.13,5616.0,136.0338,136.1603,136.0338,136.105,5616.0
2017-11-10 10:50:00,172.17,172.2,172.01,172.09,8768.0,136.1366,136.1603,136.0101,136.0733,8768.0
2017-11-10 10:55:00,172.09,172.16,171.89,171.91,27699.0,136.0733,136.1287,135.9152,135.931,27699.0
2017-11-10 11:00:00,171.88,171.96,171.69,171.7,14060.0,135.9073,135.9705,135.757,135.765,14060.0
2017-11-10 11:05:00,171.73,171.77,171.38,171.4,35618.0,135.7887,135.8203,135.5119,135.5277,35618.0
2017-11-10 11:10:00,171.41,171.44,171.19,171.25,24700.0,135.5356,135.5594,135.3617,135.4091,24700.0
2017-11-10 11:15:00,171.26,171.53,171.21,171.41,21648.0,135.417,135.6305,135.3775,135.5356,21648.0
2017-11-10 11:20:00,171.42,171.69,171.42,171.65,19073.0,135.5436,135.757,135.5436,135.7254,19073.0
2017-11-10 11:25:00,171.68,171.83,171.59,171.78,13039.0,135.7491,135.8677,135.678,135.8282,13039.0
2017-11-10 11:30:00,171.8,171.98,171.75,171.9,33937.0,135.844,135.9864,135.8045,135.9231,33937.0
2017-11-10 11:35:00,171.91,172.04,171.7,171.81,12868.0,135.931,136.0338,135.765,135.8519,12868.0
2017-11-10 11:40:00,171.8,172.0,171.8,171.96,7423.0,135.844,136.0022,135.844,135.9705,7423.0
2017-11-10 11:45:00,171.99,172.18,171.94,172.03,11835.0,135.9943,136.1445,135.9547,136.0259,11835.0
2017-11-10 11:50:00,172.0,172.12,171.94,172.03,6354.0,136.0022,136.0971,135.9547,136.0259,6354.0
2017-11-10 11:55:00,172.03,172.13,171.99,172.01,3547.0,136.0259,136.105,135.9943,136.0101,3547.0
2017-11-10 12:00:00,172.03,172.2,172.02,172.19,7534.0,136.0259,136.1603,136.018,136.1524,7534.0
2017-11-10 12:05:00,172.19,172.59,172.19,172.5,22287.0,136.1524,136.4687,136.1524,136.3975,22287.0
2017-11-10 12:10:00,172.59,173.09,172.55,173.09,29762.0,136.4687,136.864,136.4371,136.864,29762.0
2017-11-10 12:15:00,172.99,172.99,172.54,172.59,8195.0,136.785,136.785,136.4291,136.4687,8195.0
2017-11-10 12:20:00,172.62,172.78,172.42,172.43,13099.0,136.4924,136.6189,136.3343,136.3422,13099.0
2017-11-10 12:25:00,172.53,172.62,172.35,172.35,5402.0,136.4212,136.4924,136.2789,136.2789,5402.0
2017-11-10 12:30:00,172.33,172.42,172.23,172.27,10845.0,136.2631,136.3343,136.184,136.2157,10845.0
2017-11-10 12:35:00,172.25,172.3,171.96,171.97,12556.0,136.1998,136.2394,135.9705,135.9784,12556.0
2017-11-10 12:40:00,171.97,172.23,171.94,172.22,8791.0,135.9784,136.184,135.9547,136.1761,8791.0
2017-11-10 12:45:00,172.17,172.33,172.15,172.21,6921.0,136.1366,136.2631,136.1208,136.1682,6921.0
2017-11-10 12:50:00,172.14,172.26,172.01,172.26,11551.0,136.1129,136.2078,136.0101,136.2078,11551.0
2017-11-10 12:55:00,172.26,172.42,172.13,172.14,23123.0,136.2078,136.3343,136.105,136.1129,23123.0
2017-11-10 13:00:00,172.16,172.32,172.15,172.27,10894.0,136.1287,136.2552,136.1208,136.2157,10894.0
2017-11-10 13:05:00,172.29,172.35,172.12,172.19,5960.0,136.2315,136.2789,136.0971,136.1524,5960.0
2017-11-10 13:10:00,172.2,172.21,172.01,172.1,8250.0,136.1603,136.1682,136.0101,136.0812,8250.0
2017-11-10 13:15:00,172.12,172.17,172.06,172.08,6724.0,136.0971,136.1366,136.0496,136.0654,6724.0
2017-11-10 13:20:00,172.07,172.19,171.99,172.0,9873.0,136.0575,136.1524,135.9943,136.0022,9873.0
2017-11-10 13:25:00,172.0,172.1,171.97,171.97,6400.0,136.0022,136.0812,135.9784,135.9784,6400.0
2017-11-10 13:30:00,171.98,172.13,171.96,172.13,7593.0,135.9864,136.105,135.9705,136.105,7593.0
2017-11-10 13:35:00,172.08,172.17,172.01,172.04,14184.0,136.0654,136.1366,136.0101,136.0338,14184.0
2017-11-10 13:40:00,172.03,172.07,171.89,172.02,6158.0,136.0259,136.0575,135.9152,136.018,6158.0
2017-11-10 13:45:00,172.03,172.06,171.96,171.96,2965.0,136.0259,136.0496,135.9705,135.9705,2965.0
2017-11-10 13:50:00,171.99,172.05,171.96,172.03,5062.0,135.9943,136.0417,135.9705,136.0259,5062.0
2017-11-10 13:55:00,172.04,172.08,171.88,171.88,12198.0,136.0338,136.0654,135.9073,135.9073,12198.0
2017-11-10 14:00:00,171.89,172.02,171.84,171.98,19914.0,135.9152,136.018,135.8757,135.9864,19914.0
2017-11-10 14:05:00,171.96,172.04,171.96,172.04,14144.0,135.9705,136.0338,135.9705,136.0338,14144.0
2017-11-10 14:10:00,172.01,172.06,172.0,172.03,13220.0,136.0101,136.0496,136.0022,136.0259,13220.0
2017-11-10 14:15:00,172.04,172.12,172.0,172.05,6260.0,136.0338,136.0971,136.0022,136.0417,6260.0
2017-11-10 14:20:00,172.05,172.26,172.05,172.26,7094.0,136.0417,136.2078,136.0417,136.2078,7094.0
2017-11-10 14:25:00,172.3,172.32,172.19,172.32,10223.0,136.2394,136.2552,136.1524,136.2552,10223.0
2017-11-10 14:30:00,172.32,172.32,172.21,172.27,3762.0,136.2552,136.2552,136.1682,136.2157,3762.0
2017-11-10 14:35:00,172.29,172.29,172.05,172.22,9011.0,136.2315,136.2315,136.0417,136.1761,9011.0
2017-11-10 14:40:00,172.23,172.54,172.18,172.54,6617.0,136.184,136.4291,136.1445,136.4291,6617.0
2017-11-10 14:45:00,172.51,172.66,172.31,172.41,11072.0,136.4054,136.524,136.2473,136.3264,11072.0
2017-11-10 14:50:00,172.42,172.48,172.33,172.41,5760.0,136.3343,136.3817,136.2631,136.3264,5760.0
2017-11-10 14:55:00,172.42,172.53,172.37,172.5,6308.0,136.3343,136.4212,136.2947,136.3975,6308.0
2017-11-10 15:00:00,172.5,172.83,172.49,172.72,11412.0,136.3975,136.6585,136.3896,136.5715,11412.0
2017-11-10 15:05:00,172.77,172.86,172.63,172.8,7749.0,136.611,136.6822,136.5003,136.6347,7749.0
2017-11-10 15:10:00,172.8,172.84,172.71,172.71,7579.0,136.6347,136.6664,136.5636,136.5636,7579.0
2017-11-10 15:15:00,172.76,172.95,172.72,172.84,8627.0,136.6031,136.7533,136.5715,136.6664,8627.0
2017-11-10 15:20:00,172.84,172.95,172.78,172.95,8009.0,136.6664,136.7533,136.6189,136.7533,8009.0
2017-11-10 15:25:00,172.93,173.09,172.92,172.99,14925.0,136.7375,136.864,136.7296,136.785,14925.0
2017-11-10 15:30:00,172.97,173.01,172.75,172.79,26881.0,136.7692,136.8008,136.5952,136.6268,26881.0
2017-11-10 15:35:00,172.76,172.77,172.6,172.68,17513.0,136.6031,136.611,136.4766,136.5398,17513.0
2017-11-10 15:40:00,172.71,172.88,172.67,172.82,20967.0,136.5636,136.698,136.5319,136.6505,20967.0
2017-11-10 15:45:00,172.79,172.84,172.16,172.16,65261.0,136.6268,136.6664,136.1287,136.1287,65261.0
2017-11-10 15:50:00,172.22,172.43,172.16,172.42,102382.0,136.1761,136.3422,136.1287,136.3343,102382.0
2017-11-10 15:55:00,172.41,172.45,172.22,172.34,78519.0,136.3264,136.358,136.1761,136.271,78519.0
2017-11-13 09:30:00,171.58,172.18,171.54,171.74,48058.0,135.6701,136.1445,135.6384,135.7966,48058.0
2017-11-13 09:35:00,171.76,171.95,171.54,171.61,26711.0,135.8124,135.9626,135.6384,135.6938,26711.0
2017-11-13 09:40:00,171.59,171.91,171.53,171.83,23773.0,135.678,135.931,135.6305,135.8677,23773.0
2017-11-13 09:45:00,171.83,172.15,171.72,171.8,19092.0,135.8677,136.1208,135.7808,135.844,19092.0
2017-11-13 09:50:00,171.72,171.87,171.25,171.29,45074.0,135.7808,135.8994,135.4091,135.4408,45074.0
2017-11-13 09:55:00,171.22,171.74,171.15,171.6,19974.0,135.3854,135.7966,135.3301,135.6859,19974.0
2017-11-13 10:00:00,171.71,172.2,171.61,172.2,14887.0,135.7729,136.1603,135.6938,136.1603,14887.0
2017-11-13 10:05:00,172.19,172.3,171.84,172.03,24819.0,136.1524,136.2394,135.8757,136.0259,24819.0
2017-11-13 10:10:00,172.17,172.34,172.05,172.26,8088.0,136.1366,136.271,136.0417,136.2078,8088.0
2017-11-13 10:15:00,172.2,172.46,172.1,172.2,16230.0,136.1603,136.3659,136.0812,136.1603,16230.0
2017-11-13 10:20:00,172.29,172.35,172.13,172.28,19996.0,136.2315,136.2789,136.105,136.2236,19996.0
2017-11-13 10:25:00,172.38,172.75,172.33,172.69,22159.0,136.3026,136.5952,136.2631,136.5478,22159.0
2017-11-13 10:30:00,172.72,172.72,172.39,172.5,21751.0,136.5715,136.5715,136.3105,136.3975,21751.0
2017-11-13 10:35:00,172.51,172.75,172.44,172.72,10663.0,136.4054,136.5952,136.3501,136.5715,10663.0
2017-11-13 10:40:00,172.68,172.72,172.42,172.46,7605.0,136.5398,136.5715,136.3343,136.3659,7605.0
2017-11-13 10:45:00,172.4,172.55,172.28,172.5,9968.0,136.3184,136.4371,136.2236,136.3975,9968.0
2017-11-13 10:50:00,172.43,172.64,172.36,172.57,17481.0,136.3422,136.5082,136.2868,136.4529,17481.0
2017-11-13 10:55:00,172.58,172.72,172.49,172.7,22814.0,136.4608,136.5715,136.3896,136.5557,22814.0
2017-11-13 11:00:00,172.62,172.71,172.47,172.49,18106.0,136.4924,136.5636,136.3738,136.3896,18106.0
2017-11-13 11:05:00,172.47,172.47,171.94,172.0,15610.0,136.3738,136.3738,135.9547,136.0022,15610.0
2017-11-13 11:10:00,171.97,172.17,171.96,171.98,9580.0,135.9784,136.1366,135.9705,135.9864,9580.0
2017-11-13 11:15:00,172.05,172.37,172.05,172.34,12358.0,136.0417,136.2947,136.0417,136.271,12358.0
2017-11-13 11:20:00,172.34,172.64,172.29,172.55,13363.0,136.271,136.5082,136.2315,136.4371,13363.0
2017-11-13 11:25:00,172.58,172.73,172.55,172.7,10062.0,136.4608,136.5794,136.4371,136.5557,10062.0
2017-11-13 11:30:00,172.73,172.94,172.56,172.86,17599.0,136.5794,136.7454,136.445,136.6822,17599.0
2017-11-13 11:35:00,172.88,172.94,172.49,172.63,12012.0,136.698,136.7454,136.3896,136.5003,12012.0
2017-11-13 11:40:00,172.57,172.64,172.36,172.44,9648.0,136.4529,136.5082,136.2868,136.3501,9648.0
2017-11-13 11:45:00,172.44,172.63,172.44,172.5,9276.0,136.3501,136.5003,136.3501,136.3975,9276.0
2017-11-13 11:50:00,172.48,172.61,172.3,172.44,13851.0,136.3817,136.4845,136.2394,136.3501,13851.0
2017-11-13 11:55:00,172.44,172.44,172.2,172.44,7640.0,136.3501,136.3501,136.1603,136.3501,7640.0
2017-11-13 12:00:00,172.37,172.57,172.32,172.37,9673.0,136.2947,136.4529,136.2552,136.2947,9673.0
2017-11-13 12:05:00,172.39,172.47,172.3,172.4,8448.0,136.3105,136.3738,136.2394,136.3184,8448.0
2017-11-13 12:10:00,172.45,172.45,172.15,172.16,16812.0,136.358,136.358,136.1208,136.1287,16812.0
2017-11-13 12:15:00,172.19,172.24,172.05,172.16,9635.0,136.1524,136.1919,136.0417,136.1287,9635.0
2017-11-13 12:20:00,172.17,172.22,172.12,172.14,9169.0,136.1366,136.1761,136.0971,136.1129,9169.0
2017-11-13 12:25:00,172.13,172.17,171.79,171.87,20954.0,136.105,136.1366,135.8361,135.8994,20954.0
2017-11-13 12:30:00,171.89,171.92,171.78,171.8,6114.0,135.9152,135.9389,135.8282,135.844,6114.0
2017-11-13 12:35:00,171.76,171.81,171.73,171.77,5200.0,135.8124,135.8519,135.7887,135.8203,5200.0
2017-11-13 12:40:00,171.76,172.01,171.73,172.01,10289.0,135.8124,136.0101,135.7887,136.0101,10289.0
2017-11-13 12:45:00,172.04,172.18,171.98,172.09,12445.0,136.0338,136.1445,135.9864,136.0733,12445.0
2017-11-13 12:50:00,172.1,172.23,172.05,172.19,4736.0,136.0812,136.184,136.0417,136.1524,4736.0
2017-11-13 12:55:00,172.17,172.19,172.03,172.03,14172.0,136.1366,136.1524,136.0259,136.0259,14172.0
2017-11-13 13:00:00,171.99,172.05,171.73,171.77,13662.0,135.9943,136.0417,135.7887,135.8203,13662.0
2017-11-13 13:05:00,171.78,171.81,171.59,171.64,30038.0,135.8282,135.8519,135.678,135.7175,30038.0
2017-11-13 13:10:00,171.65,171.76,171.64,171.74,6452.0,135.7254,135.8124,135.7175,135.7966,6452.0
2017-11-13 13:15:00,171.75,171.84,171.5,171.55,31653.0,135.8045,135.8757,135.6068,135.6463,31653.0
2017-11-13 13:20:00,171.54,171.59,171.44,171.48,18186.0,135.6384,135.678,135.5594,135.591,18186.0
2017-11-13 13:25:00,171.42,171.45,171.1,171.17,39752.0,135.5436,135.5673,135.2905,135.3459,39752.0
2017-11-13 13:30:00,171.18,171.7,171.18,171.65,7429.0,135.3538,135.765,135.3538,135.7254,7429.0
2017-11-13 13:35:00,171.69,171.71,171.34,171.34,12578.0,135.757,135.7729,135.4803,135.4803,12578.0
2017-11-13 13:40:00,171.3,171.56,171.3,171.5,24596.0,135.4487,135.6543,135.4487,135.6068,24596.0
2017-11-13 13:45:00,171.55,171.55,171.32,171.49,11339.0,135.6463,135.6463,135.4645,135.5989,11339.0
2017-11-13 13:50:00,171.51,171.51,171.2,171.33,14273.0,135.6147,135.6147,135.3696,135.4724,14273.0
2017-11-13 13:55:00,171.32,171.4,171.29,171.34,10446.0,135.4645,135.5277,135.4408,135.4803,10446.0
2017-11-13 14:00:00,171.35,171.59,171.34,171.45,18481.0,135.4882,135.678,135.4803,135.5673,18481.0
2017-11-13 14:05:00,171.49,171.76,171.47,171.56,15523.0,135.5989,135.8124,135.5831,135.6543,15523.0
2017-11-13 14:10:00,171.55,171.6,171.44,171.45,8218.0,135.6463,135.6859,135.5594,135.5673,8218.0
2017-11-13 14:15:00,171.45,171.48,171.37,171.45,9839.0,135.5673,135.591,135.504,135.5673,9839.0
2017-11-13 14:20:00,171.46,171.51,171.44,171.49,9491.0,135.5752,135.6147,135.5594,135.5989,9491.0
2017-11-13 14:25:00,171.49,171.51,171.41,171.42,15755.0,135.5989,135.6147,135.5356,135.5436,15755.0
2017-11-13 14:30:00,171.41,171.49,171.38,171.41,12688.0,135.5356,135.5989,135.5119,135.5356,12688.0
2017-11-13 14:35:00,171.39,171.52,171.38,171.47,10515.0,135.5198,135.6226,135.5119,135.5831,10515.0
2017-11-13 14:40:00,171.47,171.62,171.43,171.55,10790.0,135.5831,135.7017,135.5515,135.6463,10790.0
2017-11-13 14:45:00,171.54,171.65,171.49,171.53,8682.0,135.6384,135.7254,135.5989,135.6305,8682.0
2017-11-13 14:50:00,171.5,171.52,171.39,171.44,22744.0,135.6068,135.6226,135.5198,135.5594,22744.0
2017-11-13 14:55:00,171.43,171.54,171.39,171.5,41693.0,135.5515,135.6384,135.5198,135.6068,41693.0
2017-11-13 15:00:00,171.5,171.51,171.43,171.5,23474.0,135.6068,135.6147,135.5515,135.6068,23474.0
2017-11-13 15:05:00,171.49,171.51,171.45,171.49,36155.0,135.5989,135.6147,135.5673,135.5989,36155.0
2017-11-13 15:10:00,171.49,171.51,171.46,171.46,26126.0,135.5989,135.6147,135.5752,135.5752,26126.0
2017-11-13 15:15:00,171.46,171.51,171.4,171.47,16827.0,135.5752,135.6147,135.5277,135.5831,16827.0
2017-11-13 15:20:00,171.48,171.53,171.46,171.48,24570.0,135.591,135.6305,135.5752,135.591,24570.0
2017-11-13 15:25:00,171.48,171.51,171.38,171.4,27599.0,135.591,135.6147,135.5119,135.5277,27599.0
2017-11-13 15:30:00,171.41,171.51,171.39,171.47,18688.0,135.5356,135.6147,135.5198,135.5831,18688.0
2017-11-13 15:35:00,171.48,171.52,171.42,171.47,31704.0,135.591,135.6226,135.5436,135.5831,31704.0
2017-11-13 15:40:00,171.5,171.5,171.41,171.47,20871.0,135.6068,135.6068,135.5356,135.5831,20871.0
2017-11-13 15:45:00,171.46,171.5,171.37,171.44,32350.0,135.5752,135.6068,135.504,135.5594,32350.0
2017-11-13 15:50:00,171.47,171.52,171.4,171.47,44723.0,135.5831,135.6226,135.5277,135.5831,44723.0
2017-11-13 15:55:00,171.47,171.52,171.35,171.5,106190.0,135.5831,135.6226,135.4882,135.6068,106190.0
2017-11-14 09:30:00,170.89,171.49,170.32,170.65,69528.0,135.1245,135.5989,134.6738,134.9347,69528.0
2017-11-14 09:35:00,170.81,170.85,170.31,170.31,19775.0,135.0612,135.0928,134.6659,134.6659,19775.0
2017-11-14 09:40:00,170.33,170.38,169.83,169.9,50843.0,134.6817,134.7212,134.2863,134.3417,50843.0
2017-11-14 09:45:00,169.96,170.05,169.41,169.51,59724.0,134.3891,134.4603,133.9542,134.0333,59724.0
2017-11-14 09:50:00,169.5,169.57,169.31,169.45,29478.0,134.0254,134.0807,133.8752,133.9859,29478.0
2017-11-14 09:55:00,169.36,169.53,169.18,169.34,29882.0,133.9147,134.0491,133.7724,133.8989,29882.0
2017-11-14 10:00:00,169.46,169.59,169.08,169.14,29887.0,133.9938,134.0966,133.6933,133.7407,29887.0
2017-11-14 10:05:00,169.08,169.35,169.04,169.15,24681.0,133.6933,133.9068,133.6617,133.7486,24681.0
2017-11-14 10:10:00,169.06,169.17,168.86,168.92,36770.0,133.6775,133.7645,133.5193,133.5668,36770.0
2017-11-14 10:15:00,169.01,169.33,168.91,169.07,29081.0,133.6379,133.891,133.5589,133.6854,29081.0
2017-11-14 10:20:00,169.13,169.36,169.09,169.18,21346.0,133.7328,133.9147,133.7012,133.7724,21346.0
2017-11-14 10:25:00,169.17,169.26,168.6,168.7,66248.0,133.7645,133.8356,133.3138,133.3928,66248.0
2017-11-14 10:30:00,168.78,168.84,168.62,168.69,22088.0,133.4561,133.5035,133.3296,133.3849,22088.0
2017-11-14 10:35:00,168.67,168.9,168.63,168.77,56013.0,133.3691,133.551,133.3375,133.4482,56013.0
2017-11-14 10:40:00,168.87,168.98,168.73,168.97,15395.0,133.5272,133.6142,133.4165,133.6063,15395.0
2017-11-14 10:45:00,169.01,169.32,168.95,169.25,32850.0,133.6379,133.8831,133.5905,133.8277,32850.0
2017-11-14 10:50:00,169.2,169.51,169.12,169.45,29199.0,133.7882,134.0333,133.7249,133.9859,29199.0
2017-11-14 10:55:00,169.45,169.54,169.14,169.25,27115.0,133.9859,134.057,133.7407,133.8277,27115.0
2017-11-14 11:00:00,169.28,169.44,168.93,169.03,20977.0,133.8514,133.9779,133.5747,133.6538,20977.0
2017-11-14 11:05:00,169.01,169.36,168.97,169.08,12770.0,133.6379,133.9147,133.6063,133.6933,12770.0
2017-11-14 11:10:00,169.02,169.1,168.63,168.73,48864.0,133.6458,133.7091,133.3375,133.4165,48864.0
2017-11-14 11:15:00,168.7,168.78,168.46,168.67,37833.0,133.3928,133.4561,133.2031,133.3691,37833.0
2017-11-14 11:20:00,168.77,168.77,168.53,168.6,11973.0,133.4482,133.4482,133.2584,133.3138,11973.0
2017-11-14 11:25:00,168.6,168.66,168.52,168.61,12061.0,133.3138,133.3612,133.2505,133.3217,12061.0
2017-11-14 11:30:00,168.64,168.87,168.59,168.69,14969.0,133.3454,133.5272,133.3058,133.3849,14969.0
2017-11-14 11:35:00,168.72,168.75,168.58,168.64,14358.0,133.4086,133.4324,133.2979,133.3454,14358.0
2017-11-14 11:40:00,168.69,168.7,168.47,168.62,26772.0,133.3849,133.3928,133.211,133.3296,26772.0
2017-11-14 11:45:00,168.63,168.64,168.47,168.5,21274.0,133.3375,133.3454,133.211,133.2347,21274.0
2017-11-14 11:50:00,168.52,168.58,168.46,168.47,24001.0,133.2505,133.2979,133.2031,133.211,24001.0
2017-11-14 11:55:00,168.49,168.5,168.31,168.43,20378.0,133.2268,133.2347,133.0844,133.1793,20378.0
2017-11-14 12:00:00,168.4,169.03,168.37,168.98,15064.0,133.1556,133.6538,133.1319,133.6142,15064.0
2017-11-14 12:05:00,168.98,169.02,168.69,168.72,15952.0,133.6142,133.6458,133.3849,133.4086,15952.0
2017-11-14 12:10:00,168.78,168.79,168.62,168.66,7557.0,133.4561,133.464,133.3296,133.3612,7557.0
2017-11-14 12:15:00,168.65,168.82,168.59,168.76,11735.0,133.3533,133.4877,133.3058,133.4403,11735.0
2017-11-14 12:20:00,168.69,168.8,168.65,168.69,19837.0,133.3849,133.4719,133.3533,133.3849,19837.0
2017-11-14 12:25:00,168.66,168.78,168.52,168.77,9526.0,133.3612,133.4561,133.2505,133.4482,9526.0
2017-11-14 12:30:00,168.73,168.81,168.63,168.75,8563.0,133.4165,133.4798,133.3375,133.4324,8563.0
2017-11-14 12:35:00,168.78,168.86,168.7,168.7,9506.0,133.4561,133.5193,133.3928,133.3928,9506.0
2017-11-14 12:40:00,168.67,168.85,168.61,168.84,5626.0,133.3691,133.5114,133.3217,133.5035,5626.0
2017-11-14 12:45:00,168.81,168.81,168.62,168.62,11082.0,133.4798,133.4798,133.3296,133.3296,11082.0
2017-11-14 12:50:00,168.65,168.79,168.39,168.52,15949.0,133.3533,133.464,133.1477,133.2505,15949.0
2017-11-14 12:55:00,168.47,168.68,168.39,168.57,16910.0,133.211,133.377,133.1477,133.29,16910.0
2017-11-14 13:00:00,168.55,168.55,168.38,168.39,12143.0,133.2742,133.2742,133.1398,133.1477,12143.0
2017-11-14 13:05:00,168.4,168.66,168.37,168.57,14291.0,133.1556,133.3612,133.1319,133.29,14291.0
2017-11-14 13:10:00,168.6,168.88,168.57,168.7,10494.0,133.3138,133.5351,133.29,133.3928,10494.0
2017-11-14 13:15:00,168.64,168.68,168.53,168.59,10656.0,133.3454,133.377,133.2584,133.3058,10656.0
2017-11-14 13:20:00,168.65,168.7,168.57,168.64,9201.0,133.3533,133.3928,133.29,133.3454,9201.0
2017-11-14 13:25:00,168.65,168.66,168.58,168.63,6584.0,133.3533,133.3612,133.2979,133.3375,6584.0
2017-11-14 13:30:00,168.63,168.9,168.52,168.53,14876.0,133.3375,133.551,133.2505,133.2584,14876.0
2017-11-14 13:35:00,168.53,168.72,168.5,168.71,13078.0,133.2584,133.4086,133.2347,133.4007,13078.0
2017-11-14 13:40:00,168.67,168.89,168.49,168.75,12157.0,133.3691,133.5431,133.2268,133.4324,12157.0
2017-11-14 13:45:00,168.74,169.12,168.74,168.96,8535.0,133.4244,133.7249,133.4244,133.5984,8535.0
2017-11-14 13:50:00,168.91,168.98,168.79,168.85,14054.0,133.5589,133.6142,133.464,133.5114,14054.0
2017-11-14 13:55:00,168.85,169.06,168.67,169.05,16426.0,133.5114,133.6775,133.3691,133.6696,16426.0
2017-11-14 14:00:00,168.97,169.39,168.95,169.39,23574.0,133.6063,133.9384,133.5905,133.9384,23574.0
2017-11-14 14:05:00,169.35,169.74,169.29,169.7,26937.0,133.9068,134.2152,133.8593,134.1835,26937.0
2017-11-14 14:10:00,169.75,169.84,169.53,169.6,23132.0,134.2231,134.2942,134.0491,134.1045,23132.0
2017-11-14 14:15:00,169.63,169.72,169.44,169.5,22086.0,134.1282,134.1993,133.9779,134.0254,22086.0
2017-11-14 14:20:00,169.5,169.7,169.5,169.61,7945.0,134.0254,134.1835,134.0254,134.1124,7945.0
2017-11-14 14:25:00,169.6,169.69,169.57,169.62,39938.0,134.1045,134.1756,134.0807,134.1203,39938.0
2017-11-14 14:30:00,169.57,169.64,169.26,169.36,14126.0,134.0807,134.1361,133.8356,133.9147,14126.0
2017-11-14 14:35:00,169.37,169.57,169.22,169.55,23071.0,133.9226,134.0807,133.804,134.0649,23071.0
2017-11-14 14:40:00,169.52,169.59,169.38,169.52,17575.0,134.0412,134.0966,133.9305,134.0412,17575.0
2017-11-14 14:45:00,169.5,169.65,169.35,169.35,18403.0,134.0254,134.144,133.9068,133.9068,18403.0
2017-11-14 14:50:00,169.42,169.6,169.39,169.56,17746.0,133.9621,134.1045,133.9384,134.0728,17746.0
2017-11-14 14:55:00,169.56,169.68,169.51,169.54,20415.0,134.0728,134.1677,134.0333,134.057,20415.0
2017-11-14 15:00:00,169.56,169.8,169.49,169.78,28821.0,134.0728,134.2626,134.0175,134.2468,28821.0
2017-11-14 15:05:00,169.8,169.8,169.52,169.71,20461.0,134.2626,134.2626,134.0412,134.1914,20461.0
2017-11-14 15:10:00,169.71,169.71,169.6,169.64,23266.0,134.1914,134.1914,134.1045,134.1361,23266.0
2017-11-14 15:15:00,169.67,169.77,169.52,169.74,14664.0,134.1598,134.2389,134.0412,134.2152,14664.0
2017-11-14 15:20:00,169.76,169.76,169.58,169.66,11864.0,134.231,134.231,134.0886,134.1519,11864.0
2017-11-14 15:25:00,169.67,169.69,169.53,169.69,9077.0,134.1598,134.1756,134.0491,134.1756,9077.0
2017-11-14 15:30:00,169.7,169.9,169.66,169.89,19335.0,134.1835,134.3417,134.1519,134.3338,19335.0
2017-11-14 15:35:00,169.9,170.13,169.87,169.92,27840.0,134.3417,134.5235,134.318,134.3575,27840.0
2017-11-14 15:40:00,169.89,169.94,169.72,169.82,23937.0,134.3338,134.3733,134.1993,134.2784,23937.0
2017-11-14 15:45:00,169.81,169.86,169.65,169.74,25231.0,134.2705,134.31,134.144,134.2152,25231.0
2017-11-14 15:50:00,169.75,170.16,169.75,170.07,51174.0,134.2231,134.5473,134.2231,134.4761,51174.0
2017-11-14 15:55:00,170.04,170.22,170.04,170.13,92838.0,134.4524,134.5947,134.4524,134.5235,92838.0
2017-11-15 09:30:00,170.19,170.27,169.89,170.15,61070.0,134.571,134.6342,134.3338,134.5394,61070.0
2017-11-15 09:35:00,170.19,170.19,169.76,169.9,26288.0,134.571,134.571,134.231,134.3417,26288.0
2017-11-15 09:40:00,169.76,170.04,169.58,169.79,28697.0,134.231,134.4524,134.0886,134.2547,28697.0
2017-11-15 09:45:00,169.69,169.81,169.2,169.2,21693.0,134.1756,134.2705,133.7882,133.7882,21693.0
2017-11-15 09:50:00,169.16,169.23,168.62,168.64,32130.0,133.7565,133.8119,133.3296,133.3454,32130.0
2017-11-15 09:55:00,168.64,168.81,168.38,168.67,34144.0,133.3454,133.4798,133.1398,133.3691,34144.0
2017-11-15 10:00:00,168.63,168.99,168.59,168.6,40840.0,133.3375,133.6221,133.3058,133.3138,40840.0
2017-11-15 10:05:00,168.68,168.72,168.4,168.49,33820.0,133.377,133.4086,133.1556,133.2268,33820.0
2017-11-15 10:10:00,168.51,168.85,168.5,168.62,30219.0,133.2426,133.5114,133.2347,133.3296,30219.0
2017-11-15 10:15:00,168.63,168.72,168.33,168.4,37433.0,133.3375,133.4086,133.1003,133.1556,37433.0
2017-11-15 10:20:00,168.44,169.06,168.33,168.93,25950.0,133.1872,133.6775,133.1003,133.5747,25950.0
2017-11-15 10:25:00,168.94,169.39,168.85,168.85,24458.0,133.5826,133.9384,133.5114,133.5114,24458.0
2017-11-15 10:30:00,168.84,169.27,168.84,169.05,19173.0,133.5035,133.8435,133.5035,133.6696,19173.0
2017-11-15 10:35:00,169.06,169.53,169.06,169.52,18312.0,133.6775,134.0491,133.6775,134.0412,18312.0
2017-11-15 10:40:00,169.5,169.62,169.26,169.55,12562.0,134.0254,134.1203,133.8356,134.0649,12562.0
2017-11-15 10:45:00,169.56,169.98,169.44,169.98,23625.0,134.0728,134.4049,133.9779,134.4049,23625.0
2017-11-15 10:50:00,169.97,170.09,169.58,169.83,25832.0,134.397,134.4919,134.0886,134.2863,25832.0
2017-11-15 10:55:00,169.85,170.51,169.85,170.08,20018.0,134.3021,134.824,134.3021,134.484,20018.0
2017-11-15 11:00:00,170.13,170.35,170.0,170.3,25451.0,134.5235,134.6975,134.4207,134.658,25451.0
2017-11-15 11:05:00,170.3,170.3,169.89,170.06,9899.0,134.658,134.658,134.3338,134.4682,9899.0
2017-11-15 11:10:00,170.01,170.49,169.84,170.27,30326.0,134.4287,134.8082,134.2942,134.6342,30326.0
2017-11-15 11:15:00,170.33,170.46,170.08,170.17,14630.0,134.6817,134.7845,134.484,134.5552,14630.0
2017-11-15 11:20:00,170.16,170.5,170.09,170.41,17689.0,134.5473,134.8161,134.4919,134.7449,17689.0
2017-11-15 11:25:00,170.48,170.52,169.92,169.96,16661.0,134.8003,134.8319,134.3575,134.3891,16661.0
2017-11-15 11:30:00,169.93,170.21,169.85,169.93,16817.0,134.3654,134.5868,134.3021,134.3654,16817.0
2017-11-15 11:35:00,169.94,170.12,169.79,170.03,15406.0,134.3733,134.5156,134.2547,134.4445,15406.0
2017-11-15 11:40:00,169.98,170.16,169.94,169.98,86405.0,134.4049,134.5473,134.3733,134.4049,86405.0
2017-11-15 11:45:00,169.97,169.98,169.61,169.67,60576.0,134.397,134.4049,134.1124,134.1598,60576.0
2017-11-15 11:50:00,169.67,170.06,169.67,169.83,27645.0,134.1598,134.4682,134.1598,134.2863,27645.0
2017-11-15 11:55:00,169.78,169.94,169.57,169.69,13735.0,134.2468,134.3733,134.0807,134.1756,13735.0
2017-11-15 12:00:00,169.7,169.9,169.24,169.47,40693.0,134.1835,134.3417,133.8198,134.0017,40693.0
2017-11-15 12:05:00,169.53,169.9,169.52,169.7,17075.0,134.0491,134.3417,134.0412,134.1835,17075.0
2017-11-15 12:10:00,169.72,169.75,169.45,169.46,24926.0,134.1993,134.2231,133.9859,133.9938,24926.0
2017-11-15 12:15:00,169.43,169.51,169.37,169.51,12961.0,133.97,134.0333,133.9226,134.0333,12961.0
2017-11-15 12:20:00,169.46,169.51,169.33,169.33,17371.0,133.9938,134.0333,133.891,133.891,17371.0
2017-11-15 12:25:00,169.32,170.09,169.23,169.33,16478.0,133.8831,134.4919,133.8119,133.891,16478.0
2017-11-15 12:30:00,169.37,169.38,169.21,169.37,17987.0,133.9226,133.9305,133.7961,133.9226,17987.0
2017-11-15 12:35:00,169.34,169.34,169.16,169.28,25137.0,133.8989,133.8989,133.7565,133.8514,25137.0
2017-11-15 12:40:00,169.27,169.48,169.27,169.42,14771.0,133.8435,134.0096,133.8435,133.9621,14771.0
2017-11-15 12:45:00,169.45,169.57,169.34,169.5,26615.0,133.9859,134.0807,133.8989,134.0254,26615.0
2017-11-15 12:50:00,169.5,169.72,169.5,169.7,14986.0,134.0254,134.1993,134.0254,134.1835,14986.0
2017-11-15 12:55:00,169.72,169.76,169.58,169.73,21917.0,134.1993,134.231,134.0886,134.2073,21917.0
2017-11-15 13:00:00,169.74,169.78,169.52,169.67,6935.0,134.2152,134.2468,134.0412,134.1598,6935.0
2017-11-15 13:05:00,169.69,169.7,169.3,169.31,25139.0,134.1756,134.1835,133.8672,133.8752,25139.0
2017-11-15 13:10:00,169.33,169.42,169.06,169.11,15491.0,133.891,133.9621,133.6775,133.717,15491.0
2017-11-15 13:15:00,169.11,169.11,168.86,168.9,36184.0,133.717,133.717,133.5193,133.551,36184.0
2017-11-15 13:20:00,168.9,168.98,168.82,168.9,11137.0,133.551,133.6142,133.4877,133.551,11137.0
2017-11-15 13:25:00,168.91,168.93,168.77,168.8,21232.0,133.5589,133.5747,133.4482,133.4719,21232.0
2017-11-15 13:30:00,168.79,168.94,168.79,168.9,14398.0,133.464,133.5826,133.464,133.551,14398.0
2017-11-15 13:35:00,168.94,169.06,168.9,169.01,18417.0,133.5826,133.6775,133.551,133.6379,18417.0
2017-11-15 13:40:00,169.0,169.09,168.96,169.02,30414.0,133.63,133.7012,133.5984,133.6458,30414.0
2017-11-15 13:45:00,169.04,169.36,169.02,169.17,28366.0,133.6617,133.9147,133.6458,133.7645,28366.0
2017-11-15 13:50:00,169.17,169.3,169.1,169.26,24469.0,133.7645,133.8672,133.7091,133.8356,24469.0
2017-11-15 13:55:00,169.25,169.28,169.1,169.2,10684.0,133.8277,133.8514,133.7091,133.7882,10684.0
2017-11-15 14:00:00,169.28,169.3,169.14,169.16,12425.0,133.8514,133.8672,133.7407,133.7565,12425.0
2017-11-15 14:05:00,169.2,169.27,169.12,169.2,9787.0,133.7882,133.8435,133.7249,133.7882,9787.0
2017-11-15 14:10:00,169.2,169.31,169.05,169.28,13033.0,133.7882,133.8752,133.6696,133.8514,13033.0
2017-11-15 14:15:00,169.29,169.54,169.24,169.39,33114.0,133.8593,134.057,133.8198,133.9384,33114.0
2017-11-15 14:20:00,169.38,169.5,169.29,169.29,11297.0,133.9305,134.0254,133.8593,133.8593,11297.0
2017-11-15 14:25:00,169.3,169.47,169.27,169.47,9256.0,133.8672,134.0017,133.8435,134.0017,9256.0
2017-11-15 14:30:00,169.47,169.48,169.31,169.35,12590.0,134.0017,134.0096,133.8752,133.9068,12590.0
2017-11-15 14:35:00,169.34,169.39,169.28,169.36,10353.0,133.8989,133.9384,133.8514,133.9147,10353.0
2017-11-15 14:40:00,169.37,169.47,169.34,169.45,18538.0,133.9226,134.0017,133.8989,133.9859,18538.0
2017-11-15 14:45:00,169.42,169.51,169.36,169.43,18656.0,133.9621,134.0333,133.9147,133.97,18656.0
2017-11-15 14:50:00,169.45,169.6,169.39,169.49,17290.0,133.9859,134.1045,133.9384,134.0175,17290.0
2017-11-15 14:55:00,169.49,169.67,169.48,169.64,17971.0,134.0175,134.1598,134.0096,134.1361,17971.0
2017-11-15 15:00:00,169.62,169.88,169.62,169.77,21167.0,134.1203,134.3259,134.1203,134.2389,21167.0
2017-11-15 15:05:00,169.75,169.88,169.64,169.69,29583.0,134.2231,134.3259,134.1361,134.1756,29583.0
2017-11-15 15:10:00,169.7,169.76,169.57,169.76,23299.0,134.1835,134.231,134.0807,134.231,23299.0
2017-11-15 15:15:00,169.77,169.81,169.68,169.71,16386.0,134.2389,134.2705,134.1677,134.1914,16386.0
2017-11-15 15:20:00,169.72,169.72,169.46,169.48,15146.0,134.1993,134.1993,133.9938,134.0096,15146.0
2017-11-15 15:25:00,169.5,169.53,169.35,169.51,14851.0,134.0254,134.0491,133.9068,134.0333,14851.0
2017-11-15 15:30:00,169.51,169.91,169.51,169.73,37657.0,134.0333,134.3496,134.0333,134.2073,37657.0
2017-11-15 15:35:00,169.7,169.81,169.69,169.71,26685.0,134.1835,134.2705,134.1756,134.1914,26685.0
2017-11-15 15:40:00,169.71,169.76,169.6,169.67,31227.0,134.1914,134.231,134.1045,134.1598,31227.0
2017-11-15 15:45:00,169.66,169.77,169.55,169.61,28813.0,134.1519,134.2389,134.0649,134.1124,28813.0
2017-11-15 15:50:00,169.56,169.56,168.87,168.95,101387.0,134.0728,134.0728,133.5272,133.5905,101387.0
2017-11-15 15:55:00,169.0,169.48,168.98,169.41,149066.0,133.63,134.0096,133.6142,133.9542,149066.0
2017-11-16 09:30:00,168.91,169.66,168.75,169.33,43315.0,134.4583,135.0553,134.3309,134.7926,43315.0
2017-11-16 09:35:00,169.34,169.88,169.27,169.68,57791.0,134.8006,135.2304,134.7449,135.0712,57791.0
2017-11-16 09:40:00,169.69,170.19,169.4,169.57,44473.0,135.0792,135.4772,134.8483,134.9837,44473.0
2017-11-16 09:45:00,169.52,169.72,169.42,169.45,35509.0,134.9439,135.1031,134.8643,134.8881,35509.0
2017-11-16 09:50:00,169.45,169.54,169.37,169.43,32938.0,134.8881,134.9598,134.8245,134.8722,32938.0
2017-11-16 09:55:00,169.41,169.42,168.97,169.09,39046.0,134.8563,134.8643,134.506,134.6016,39046.0
2017-11-16 10:00:00,169.06,169.8,169.05,169.66,69137.0,134.5777,135.1668,134.5697,135.0553,69137.0
2017-11-16 10:05:00,169.71,169.98,169.4,169.61,46288.0,135.0951,135.31,134.8483,135.0155,46288.0
2017-11-16 10:10:00,169.66,170.12,169.59,170.02,50249.0,135.0553,135.4215,134.9996,135.3419,50249.0
2017-11-16 10:15:00,170.03,170.1,169.62,169.92,65716.0,135.3498,135.4056,135.0235,135.2623,65716.0
2017-11-16 10:20:00,169.92,170.18,169.89,170.18,36898.0,135.2623,135.4692,135.2384,135.4692,36898.0
2017-11-16 10:25:00,170.1,170.39,169.9,170.0,23338.0,135.4056,135.6364,135.2464,135.326,23338.0
2017-11-16 10:30:00,169.94,170.12,169.85,170.12,14849.0,135.2782,135.4215,135.2066,135.4215,14849.0
2017-11-16 10:35:00,170.14,170.45,170.12,170.45,22425.0,135.4374,135.6842,135.4215,135.6842,22425.0
2017-11-16 10:40:00,170.45,170.62,170.37,170.5,23293.0,135.6842,135.8195,135.6205,135.724,23293.0
2017-11-16 10:45:00,170.5,170.67,170.36,170.58,28518.0,135.724,135.8593,135.6125,135.7877,28518.0
2017-11-16 10:50:00,170.62,170.63,170.42,170.53,10010.0,135.8195,135.8275,135.6603,135.7479,10010.0
2017-11-16 10:55:00,170.53,170.57,170.24,170.4,16131.0,135.7479,135.7797,135.517,135.6444,16131.0
2017-11-16 11:00:00,170.37,170.52,170.35,170.4,17601.0,135.6205,135.7399,135.6046,135.6444,17601.0
2017-11-16 11:05:00,170.39,170.48,170.27,170.27,14971.0,135.6364,135.7081,135.5409,135.5409,14971.0
2017-11-16 11:10:00,170.25,170.36,170.02,170.25,12322.0,135.525,135.6125,135.3419,135.525,12322.0
2017-11-16 11:15:00,170.27,170.3,170.16,170.22,18036.0,135.5409,135.5648,135.4533,135.5011,18036.0
2017-11-16 11:20:00,170.2,170.53,170.14,170.49,16386.0,135.4852,135.7479,135.4374,135.716,16386.0
2017-11-16 11:25:00,170.51,170.6,170.46,170.54,20100.0,135.7319,135.8036,135.6921,135.7558,20100.0
2017-11-16 11:30:00,170.49,170.56,170.37,170.5,19142.0,135.716,135.7717,135.6205,135.724,19142.0
2017-11-16 11:35:00,170.54,170.59,170.46,170.52,8888.0,135.7558,135.7956,135.6921,135.7399,8888.0
2017-11-16 11:40:00,170.6,170.74,170.44,170.49,21725.0,135.8036,135.915,135.6762,135.716,21725.0
2017-11-16 11:45:00,170.5,170.7,170.26,170.36,18306.0,135.724,135.8832,135.5329,135.6125,18306.0
2017-11-16 11:50:00,170.35,170.73,170.34,170.73,9729.0,135.6046,135.9071,135.5966,135.9071,9729.0
2017-11-16 11:55:00,170.72,170.83,170.64,170.69,11663.0,135.8991,135.9867,135.8354,135.8752,11663.0
2017-11-16 12:00:00,170.7,170.9,170.69,170.89,12067.0,135.8832,136.0424,135.8752,136.0344,12067.0
2017-11-16 12:05:00,170.86,170.88,170.61,170.71,34575.0,136.0106,136.0265,135.8115,135.8911,34575.0
2017-11-16 12:10:00,170.71,170.71,170.4,170.42,10528.0,135.8911,135.8911,135.6444,135.6603,10528.0
2017-11-16 12:15:00,170.48,170.61,170.45,170.47,16947.0,135.7081,135.8115,135.6842,135.7001,16947.0
2017-11-16 12:20:00,170.45,170.64,170.35,170.45,27046.0,135.6842,135.8354,135.6046,135.6842,27046.0
2017-11-16 12:25:00,170.45,170.73,170.41,170.73,23644.0,135.6842,135.9071,135.6523,135.9071,23644.0
2017-11-16 12:30:00,170.69,170.69,170.44,170.44,24014.0,135.8752,135.8752,135.6762,135.6762,24014.0
2017-11-16 12:35:00,170.42,170.57,170.42,170.57,24354.0,135.6603,135.7797,135.6603,135.7797,24354.0
2017-11-16 12:40:00,170.52,170.52,170.41,170.51,16212.0,135.7399,135.7399,135.6523,135.7319,16212.0
2017-11-16 12:45:00,170.49,170.51,170.35,170.35,15927.0,135.716,135.7319,135.6046,135.6046,15927.0
2017-11-16 12:50:00,170.33,170.56,170.3,170.46,20697.0,135.5887,135.7717,135.5648,135.6921,20697.0
2017-11-16 12:55:00,170.45,170.64,170.4,170.56,14586.0,135.6842,135.8354,135.6444,135.7717,14586.0
2017-11-16 13:00:00,170.52,170.66,170.39,170.66,13551.0,135.7399,135.8513,135.6364,135.8513,13551.0
2017-11-16 13:05:00,170.65,170.8,170.6,170.68,14051.0,135.8434,135.9628,135.8036,135.8673,14051.0
2017-11-16 13:10:00,170.65,170.73,170.48,170.5,20484.0,135.8434,135.9071,135.7081,135.724,20484.0
2017-11-16 13:15:00,170.52,170.63,170.44,170.52,20128.0,135.7399,135.8275,135.6762,135.7399,20128.0
2017-11-16 13:20:00,170.56,170.68,170.52,170.53,18774.0,135.7717,135.8673,135.7399,135.7479,18774.0
2017-11-16 13:25:00,170.53,170.61,170.46,170.54,14901.0,135.7479,135.8115,135.6921,135.7558,14901.0
2017-11-16 13:30:00,170.6,170.63,170.45,170.5,9307.0,135.8036,135.8275,135.6842,135.724,9307.0
2017-11-16 13:35:00,170.57,170.65,170.52,170.56,39272.0,135.7797,135.8434,135.7399,135.7717,39272.0
2017-11-16 13:40:00,170.56,170.59,170.41,170.52,18533.0,135.7717,135.7956,135.6523,135.7399,18533.0
2017-11-16 13:45:00,170.53,170.53,170.27,170.45,17251.0,135.7479,135.7479,135.5409,135.6842,17251.0
2017-11-16 13:50:00,170.44,170.6,170.43,170.49,14032.0,135.6762,135.8036,135.6683,135.716,14032.0
2017-11-16 13:55:00,170.49,170.59,170.44,170.59,7085.0,135.716,135.7956,135.6762,135.7956,7085.0
2017-11-16 14:00:00,170.59,170.73,170.42,170.45,28360.0,135.7956,135.9071,135.6603,135.6842,28360.0
2017-11-16 14:05:00,170.48,170.64,170.4,170.53,34684.0,135.7081,135.8354,135.6444,135.7479,34684.0
2017-11-16 14:10:00,170.52,170.59,170.46,170.56,4805.0,135.7399,135.7956,135.6921,135.7717,4805.0
2017-11-16 14:15:00,170.61,170.7,170.53,170.57,8955.0,135.8115,135.8832,135.7479,135.7797,8955.0
2017-11-16 14:20:00,170.61,170.69,170.5,170.61,12040.0,135.8115,135.8752,135.724,135.8115,12040.0
2017-11-16 14:25:00,170.59,170.75,170.51,170.69,10000.0,135.7956,135.923,135.7319,135.8752,10000.0
2017-11-16 14:30:00,170.72,170.87,170.7,170.7,11447.0,135.8991,136.0185,135.8832,135.8832,11447.0
2017-11-16 14:35:00,170.73,170.85,170.7,170.85,11815.0,135.9071,136.0026,135.8832,136.0026,11815.0
2017-11-16 14:40:00,170.83,170.84,170.7,170.79,13020.0,135.9867,135.9946,135.8832,135.9548,13020.0
2017-11-16 14:45:00,170.81,170.85,170.69,170.76,17934.0,135.9707,136.0026,135.8752,135.9309,17934.0
2017-11-16 14:50:00,170.7,170.81,170.58,170.79,21376.0,135.8832,135.9707,135.7877,135.9548,21376.0
2017-11-16 14:55:00,170.76,170.83,170.65,170.69,19661.0,135.9309,135.9867,135.8434,135.8752,19661.0
2017-11-16 15:00:00,170.72,170.8,170.6,170.67,18174.0,135.8991,135.9628,135.8036,135.8593,18174.0
2017-11-16 15:05:00,170.74,170.85,170.63,170.81,20452.0,135.915,136.0026,135.8275,135.9707,20452.0
2017-11-16 15:10:00,170.79,170.88,170.71,170.81,22473.0,135.9548,136.0265,135.8911,135.9707,22473.0
2017-11-16 15:15:00,170.85,170.95,170.81,170.95,35188.0,136.0026,136.0822,135.9707,136.0822,35188.0
2017-11-16 15:20:00,170.92,170.96,170.86,170.93,35013.0,136.0583,136.0902,136.0106,136.0663,35013.0
2017-11-16 15:25:00,170.9,171.04,170.88,171.02,30942.0,136.0424,136.1538,136.0265,136.1379,30942.0
2017-11-16 15:30:00,171.02,171.15,170.84,170.97,52077.0,136.1379,136.2414,135.9946,136.0981,52077.0
2017-11-16 15:35:00,170.97,170.97,170.75,170.85,35379.0,136.0981,136.0981,135.923,136.0026,35379.0
2017-11-16 15:40:00,170.84,171.0,170.8,170.89,47234.0,135.9946,136.122,135.9628,136.0344,47234.0
2017-11-16 15:45:00,170.87,170.87,170.7,170.71,37449.0,136.0185,136.0185,135.8832,135.8911,37449.0
2017-11-16 15:50:00,170.73,170.87,170.68,170.82,47612.0,135.9071,136.0185,135.8673,135.9787,47612.0
2017-11-16 15:55:00,170.82,170.85,170.71,170.75,93366.0,135.9787,136.0026,135.8911,135.923,93366.0
2017-11-17 09:30:00,170.62,170.95,169.9,170.91,185542.0,135.8195,136.0822,135.2464,136.0504,185542.0
2017-11-17 09:35:00,170.94,171.03,170.72,170.82,19192.0,136.0742,136.1459,135.8991,135.9787,19192.0
2017-11-17 09:40:00,170.83,171.04,170.69,170.75,19578.0,135.9867,136.1538,135.8752,135.923,19578.0
2017-11-17 09:45:00,170.65,170.69,170.31,170.47,30105.0,135.8434,135.8752,135.5727,135.7001,30105.0
2017-11-17 09:50:00,170.48,171.09,170.47,170.9,76488.0,135.7081,136.1936,135.7001,136.0424,76488.0
2017-11-17 09:55:00,170.7,170.78,170.39,170.45,12564.0,135.8832,135.9469,135.6364,135.6842,12564.0
2017-11-17 10:00:00,170.43,170.47,170.0,170.23,24876.0,135.6683,135.7001,135.326,135.509,24876.0
2017-11-17 10:05:00,170.28,170.41,170.12,170.18,14813.0,135.5489,135.6523,135.4215,135.4692,14813.0
2017-11-17 10:10:00,170.16,170.54,170.15,170.3,17660.0,135.4533,135.7558,135.4454,135.5648,17660.0
2017-11-17 10:15:00,170.34,170.41,170.17,170.21,14986.0,135.5966,135.6523,135.4613,135.4931,14986.0
2017-11-17 10:20:00,170.22,170.39,170.22,170.36,8197.0,135.5011,135.6364,135.5011,135.6125,8197.0
2017-11-17 10:25:00,170.35,170.35,170.09,170.25,16125.0,135.6046,135.6046,135.3976,135.525,16125.0
2017-11-17 10:30:00,170.23,170.35,170.06,170.06,13737.0,135.509,135.6046,135.3737,135.3737,13737.0
2017-11-17 10:35:00,170.12,170.22,170.08,170.15,4760.0,135.4215,135.5011,135.3896,135.4454,4760.0
2017-11-17 10:40:00,170.14,170.16,170.03,170.06,10530.0,135.4374,135.4533,135.3498,135.3737,10530.0
2017-11-17 10:45:00,170.06,170.07,169.83,169.89,8216.0,135.3737,135.3817,135.1906,135.2384,8216.0
2017-11-17 10:50:00,169.85,170.08,169.85,169.92,9603.0,135.2066,135.3896,135.2066,135.2623,9603.0
2017-11-17 10:55:00,169.91,169.98,169.82,169.95,9032.0,135.2543,135.31,135.1827,135.2862,9032.0
2017-11-17 11:00:00,169.99,170.07,169.93,170.02,20419.0,135.318,135.3817,135.2702,135.3419,20419.0
2017-11-17 11:05:00,170.02,170.03,169.77,169.78,9841.0,135.3419,135.3498,135.1429,135.1508,9841.0
2017-11-17 11:10:00,169.75,169.89,169.74,169.87,15866.0,135.127,135.2384,135.119,135.2225,15866.0
2017-11-17 11:15:00,169.84,169.84,169.74,169.74,11781.0,135.1986,135.1986,135.119,135.119,11781.0
2017-11-17 11:20:00,169.73,169.84,169.54,169.84,20189.0,135.111,135.1986,134.9598,135.1986,20189.0
2017-11-17 11:25:00,169.8,169.84,169.73,169.78,5512.0,135.1668,135.1986,135.111,135.1508,5512.0
2017-11-17 11:30:00,169.76,169.93,169.76,169.89,13148.0,135.1349,135.2702,135.1349,135.2384,13148.0
2017-11-17 11:35:00,169.9,169.94,169.81,169.91,8141.0,135.2464,135.2782,135.1747,135.2543,8141.0
2017-11-17 11:40:00,169.92,170.07,169.87,170.06,17251.0,135.2623,135.3817,135.2225,135.3737,17251.0
2017-11-17 11:45:00,170.09,170.11,169.95,169.98,6099.0,135.3976,135.4135,135.2862,135.31,6099.0
2017-11-17 11:50:00,170.0,170.0,169.82,169.89,6221.0,135.326,135.326,135.1827,135.2384,6221.0
2017-11-17 11:55:00,169.84,170.0,169.78,170.0,10192.0,135.1986,135.326,135.1508,135.326,10192.0
2017-11-17 12:00:00,170.01,170.02,169.91,169.92,3026.0,135.3339,135.3419,135.2543,135.2623,3026.0
2017-11-17 12:05:00,169.9,169.94,169.81,169.85,7486.0,135.2464,135.2782,135.1747,135.2066,7486.0
2017-11-17 12:10:00,169.81,169.91,169.8,169.9,5490.0,135.1747,135.2543,135.1668,135.2464,5490.0
2017-11-17 12:15:00,169.9,170.0,169.89,169.95,7459.0,135.2464,135.326,135.2384,135.2862,7459.0
2017-11-17 12:20:00,169.92,169.99,169.9,169.9,6048.0,135.2623,135.318,135.2464,135.2464,6048.0
2017-11-17 12:25:00,169.93,170.06,169.91,170.02,9506.0,135.2702,135.3737,135.2543,135.3419,9506.0
2017-11-17 12:30:00,170.03,170.06,169.95,169.98,8523.0,135.3498,135.3737,135.2862,135.31,8523.0
2017-11-17 12:35:00,169.94,170.0,169.89,169.97,16378.0,135.2782,135.326,135.2384,135.3021,16378.0
2017-11-17 12:40:00,169.98,170.01,169.87,169.98,10390.0,135.31,135.3339,135.2225,135.31,10390.0
2017-11-17 12:45:00,169.99,170.03,169.88,170.03,5647.0,135.318,135.3498,135.2304,135.3498,5647.0
2017-11-17 12:50:00,170.02,170.06,169.94,169.94,10374.0,135.3419,135.3737,135.2782,135.2782,10374.0
2017-11-17 12:55:00,169.98,170.1,169.98,170.05,4692.0,135.31,135.4056,135.31,135.3658,4692.0
2017-11-17 13:00:00,170.07,170.19,170.03,170.16,13801.0,135.3817,135.4772,135.3498,135.4533,13801.0
2017-11-17 13:05:00,170.16,170.16,170.03,170.04,7127.0,135.4533,135.4533,135.3498,135.3578,7127.0
2017-11-17 13:10:00,170.09,170.13,170.02,170.04,8710.0,135.3976,135.4294,135.3419,135.3578,8710.0
2017-11-17 13:15:00,170.04,170.15,170.04,170.09,20558.0,135.3578,135.4454,135.3578,135.3976,20558.0
2017-11-17 13:20:00,170.08,170.12,170.05,170.11,5065.0,135.3896,135.4215,135.3658,135.4135,5065.0
2017-11-17 13:25:00,170.09,170.38,170.06,170.35,14839.0,135.3976,135.6285,135.3737,135.6046,14839.0
2017-11-17 13:30:00,170.34,170.5,170.29,170.43,19441.0,135.5966,135.724,135.5568,135.6683,19441.0
2017-11-17 13:35:00,170.46,170.54,170.3,170.34,10290.0,135.6921,135.7558,135.5648,135.5966,10290.0
2017-11-17 13:40:00,170.36,170.41,170.28,170.28,10532.0,135.6125,135.6523,135.5489,135.5489,10532.0
2017-11-17 13:45:00,170.29,170.37,170.27,170.28,6068.0,135.5568,135.6205,135.5409,135.5489,6068.0
2017-11-17 13:50:00,170.28,170.46,170.27,170.41,17403.0,135.5489,135.6921,135.5409,135.6523,17403.0
2017-11-17 13:55:00,170.42,170.49,170.38,170.45,5644.0,135.6603,135.716,135.6285,135.6842,5644.0
2017-11-17 14:00:00,170.41,170.49,170.4,170.46,10704.0,135.6523,135.716,135.6444,135.6921,10704.0
2017-11-17 14:05:00,170.47,170.47,170.31,170.31,9920.0,135.7001,135.7001,135.5727,135.5727,9920.0
2017-11-17 14:10:00,170.34,170.36,170.17,170.17,7196.0,135.5966,135.6125,135.4613,135.4613,7196.0
2017-11-17 14:15:00,170.13,170.21,170.11,170.17,7052.0,135.4294,135.4931,135.4135,135.4613,7052.0
2017-11-17 14:20:00,170.18,170.25,170.12,170.19,11908.0,135.4692,135.525,135.4215,135.4772,11908.0
2017-11-17 14:25:00,170.19,170.2,170.09,170.1,9561.0,135.4772,135.4852,135.3976,135.4056,9561.0
2017-11-17 14:30:00,170.1,170.2,170.09,170.09,5913.0,135.4056,135.4852,135.3976,135.3976,5913.0
2017-11-17 14:35:00,170.06,170.15,170.04,170.04,8985.0,135.3737,135.4454,135.3578,135.3578,8985.0
2017-11-17 14:40:00,170.02,170.06,169.97,170.05,18356.0,135.3419,135.3737,135.3021,135.3658,18356.0
2017-11-17 14:45:00,170.03,170.03,169.93,170.03,14994.0,135.3498,135.3498,135.2702,135.3498,14994.0
2017-11-17 14:50:00,170.03,170.04,169.98,169.99,6455.0,135.3498,135.3578,135.31,135.318,6455.0
2017-11-17 14:55:00,169.98,169.99,169.89,169.95,9816.0,135.31,135.318,135.2384,135.2862,9816.0
2017-11-17 15:00:00,169.92,169.94,169.85,169.89,16329.0,135.2623,135.2782,135.2066,135.2384,16329.0
2017-11-17 15:05:00,169.91,170.01,169.89,169.98,10395.0,135.2543,135.3339,135.2384,135.31,10395.0
2017-11-17 15:10:00,169.95,169.95,169.86,169.87,5891.0,135.2862,135.2862,135.2145,135.2225,5891.0
2017-11-17 15:15:00,169.88,169.88,169.73,169.84,8608.0,135.2304,135.2304,135.111,135.1986,8608.0
2017-11-17 15:20:00,169.85,169.94,169.83,169.93,11769.0,135.2066,135.2782,135.1906,135.2702,11769.0
2017-11-17 15:25:00,169.94,170.04,169.88,170.02,12801.0,135.2782,135.3578,135.2304,135.3419,12801.0
2017-11-17 15:30:00,170.0,170.01,169.9,169.94,10742.0,135.326,135.3339,135.2464,135.2782,10742.0
2017-11-17 15:35:00,169.94,170.02,169.87,170.01,14988.0,135.2782,135.3419,135.2225,135.3339,14988.0
2017-11-17 15:40:00,170.03,170.06,169.97,169.97,27447.0,135.3498,135.3737,135.3021,135.3021,27447.0
2017-11-17 15:45:00,169.96,169.97,169.86,169.9,29363.0,135.2941,135.3021,135.2145,135.2464,29363.0
2017-11-17 15:50:00,169.9,170.19,169.9,170.15,46779.0,135.2464,135.4772,135.2464,135.4454,46779.0
2017-11-17 15:55:00,170.13,170.16,169.9,169.99,167100.0,135.4294,135.4533,135.2464,135.318,167100.0
2017-11-20 09:30:00,169.9,170.22,169.81,169.91,48776.0,135.2464,135.5011,135.1747,135.2543,48776.0
2017-11-20 09:35:00,169.92,170.06,169.66,169.68,25713.0,135.2623,135.3737,135.0553,135.0712,25713.0
2017-11-20 09:40:00,169.75,169.88,169.57,169.62,17525.0,135.127,135.2304,134.9837,135.0235,17525.0
2017-11-20 09:45:00,169.65,169.75,169.47,169.51,12638.0,135.0473,135.127,134.9041,134.9359,12638.0
2017-11-20 09:50:00,169.57,169.62,169.27,169.3,12913.0,134.9837,135.0235,134.7449,134.7687,12913.0
2017-11-20 09:55:00,169.31,169.61,169.12,169.56,11557.0,134.7767,135.0155,134.6255,134.9757,11557.0
2017-11-20 10:00:00,169.49,169.74,169.48,169.6,17333.0,134.92,135.119,134.912,135.0075,17333.0
2017-11-20 10:05:00,169.56,169.7,169.46,169.57,13613.0,134.9757,135.0872,134.8961,134.9837,13613.0
2017-11-20 10:10:00,169.62,169.66,169.26,169.33,14454.0,135.0235,135.0553,134.7369,134.7926,14454.0
2017-11-20 10:15:00,169.3,169.42,169.25,169.32,11549.0,134.7687,134.8643,134.7289,134.7847,11549.0
2017-11-20 10:20:00,169.33,169.43,169.22,169.24,18718.0,134.7926,134.8722,134.7051,134.721,18718.0
2017-11-20 10:25:00,169.32,169.33,168.72,168.81,25100.0,134.7847,134.7926,134.307,134.3787,25100.0
2017-11-20 10:30:00,168.79,169.02,168.71,168.96,15585.0,134.3628,134.5458,134.2991,134.4981,15585.0
2017-11-20 10:35:00,168.91,168.97,168.87,168.96,6892.0,134.4583,134.506,134.4264,134.4981,6892.0
2017-11-20 10:40:00,168.97,169.08,168.82,168.87,12470.0,134.506,134.5936,134.3866,134.4264,12470.0
2017-11-20 10:45:00,168.9,168.96,168.81,168.91,6322.0,134.4503,134.4981,134.3787,134.4583,6322.0
2017-11-20 10:50:00,168.88,168.99,168.88,168.93,12472.0,134.4344,134.522,134.4344,134.4742,12472.0
2017-11-20 10:55:00,168.91,169.05,168.91,168.93,17434.0,134.4583,134.5697,134.4583,134.4742,17434.0
2017-11-20 11:00:00,168.97,168.97,168.75,168.78,13996.0,134.506,134.506,134.3309,134.3548,13996.0
2017-11-20 11:05:00,168.81,168.83,168.56,168.68,20499.0,134.3787,134.3946,134.1797,134.2752,20499.0
2017-11-20 11:10:00,168.63,168.7,168.58,168.6,13035.0,134.2354,134.2911,134.1956,134.2115,13035.0
2017-11-20 11:15:00,168.64,168.67,168.58,168.63,12158.0,134.2434,134.2672,134.1956,134.2354,12158.0
2017-11-20 11:20:00,168.66,168.66,168.45,168.55,17609.0,134.2593,134.2593,134.0921,134.1717,17609.0
2017-11-20 11:25:00,168.55,168.59,168.48,168.52,11549.0,134.1717,134.2036,134.116,134.1478,11549.0
2017-11-20 11:30:00,168.53,168.58,168.41,168.53,23764.0,134.1558,134.1956,134.0603,134.1558,23764.0
2017-11-20 11:35:00,168.53,168.96,168.51,168.88,27847.0,134.1558,134.4981,134.1399,134.4344,27847.0
2017-11-20 11:40:00,168.87,168.98,168.75,168.75,12033.0,134.4264,134.514,134.3309,134.3309,12033.0
2017-11-20 11:45:00,168.81,168.82,168.65,168.69,9452.0,134.3787,134.3866,134.2513,134.2832,9452.0
2017-11-20 11:50:00,168.72,168.72,168.51,168.57,11486.0,134.307,134.307,134.1399,134.1876,11486.0
2017-11-20 11:55:00,168.56,168.58,168.47,168.49,30133.0,134.1797,134.1956,134.108,134.1239,30133.0
2017-11-20 12:00:00,168.48,168.54,168.4,168.44,14629.0,134.116,134.1638,134.0523,134.0841,14629.0
2017-11-20 12:05:00,168.42,168.5,168.38,168.4,11362.0,134.0682,134.1319,134.0364,134.0523,11362.0
2017-11-20 12:10:00,168.4,168.48,168.4,168.44,8075.0,134.0523,134.116,134.0523,134.0841,8075.0
2017-11-20 12:15:00,168.44,168.47,168.3,168.32,12813.0,134.0841,134.108,133.9727,133.9886,12813.0
2017-11-20 12:20:00,168.32,168.32,168.21,168.22,14543.0,133.9886,133.9886,133.9011,133.909,14543.0
2017-11-20 12:25:00,168.25,168.3,168.22,168.26,9234.0,133.9329,133.9727,133.909,133.9409,9234.0
2017-11-20 12:30:00,168.26,168.28,168.15,168.2,26596.0,133.9409,133.9568,133.8533,133.8931,26596.0
2017-11-20 12:35:00,168.19,168.3,168.19,168.24,26956.0,133.8851,133.9727,133.8851,133.9249,26956.0
2017-11-20 12:40:00,168.24,168.47,168.23,168.47,19759.0,133.9249,134.108,133.917,134.108,19759.0
2017-11-20 12:45:00,168.46,168.7,168.4,168.7,15940.0,134.1001,134.2911,134.0523,134.2911,15940.0
2017-11-20 12:50:00,168.7,168.79,168.58,168.63,16656.0,134.2911,134.3628,134.1956,134.2354,16656.0
2017-11-20 12:55:00,168.68,168.82,168.62,168.73,14140.0,134.2752,134.3866,134.2274,134.315,14140.0
2017-11-20 13:00:00,168.77,168.79,168.6,168.69,12579.0,134.3468,134.3628,134.2115,134.2832,12579.0
2017-11-20 13:05:00,168.67,168.68,168.38,168.38,11525.0,134.2672,134.2752,134.0364,134.0364,11525.0
2017-11-20 13:10:00,168.39,168.44,168.37,168.41,19467.0,134.0443,134.0841,134.0284,134.0603,19467.0
2017-11-20 13:15:00,168.43,168.48,168.35,168.47,21297.0,134.0762,134.116,134.0125,134.108,21297.0
2017-11-20 13:20:00,168.46,168.65,168.33,168.56,22854.0,134.1001,134.2513,133.9966,134.1797,22854.0
2017-11-20 13:25:00,168.54,168.68,168.54,168.58,11413.0,134.1638,134.2752,134.1638,134.1956,11413.0
2017-11-20 13:30:00,168.56,168.59,168.45,168.51,12747.0,134.1797,134.2036,134.0921,134.1399,12747.0
2017-11-20 13:35:00,168.52,168.56,168.47,168.53,18927.0,134.1478,134.1797,134.108,134.1558,18927.0
2017-11-20 13:40:00,168.53,168.55,168.42,168.5,10231.0,134.1558,134.1717,134.0682,134.1319,10231.0
2017-11-20 13:45:00,168.44,168.53,168.38,168.5,16242.0,134.0841,134.1558,134.0364,134.1319,16242.0
2017-11-20 13:50:00,168.49,168.52,168.42,168.48,6754.0,134.1239,134.1478,134.0682,134.116,6754.0
2017-11-20 13:55:00,168.47,168.53,168.45,168.5,9801.0,134.108,134.1558,134.0921,134.1319,9801.0
2017-11-20 14:00:00,168.5,168.58,168.41,168.58,17452.0,134.1319,134.1956,134.0603,134.1956,17452.0
2017-11-20 14:05:00,168.61,168.8,168.6,168.7,23562.0,134.2195,134.3707,134.2115,134.2911,23562.0
2017-11-20 14:10:00,168.69,168.76,168.5,168.74,25117.0,134.2832,134.3389,134.1319,134.323,25117.0
2017-11-20 14:15:00,168.72,168.78,168.71,168.77,14248.0,134.307,134.3548,134.2991,134.3468,14248.0
2017-11-20 14:20:00,168.75,168.76,168.67,168.76,12529.0,134.3309,134.3389,134.2672,134.3389,12529.0
2017-11-20 14:25:00,168.74,168.85,168.7,168.78,37526.0,134.323,134.4105,134.2911,134.3548,37526.0
2017-11-20 14:30:00,168.79,168.9,168.74,168.89,11769.0,134.3628,134.4503,134.323,134.4424,11769.0
2017-11-20 14:35:00,168.88,169.06,168.88,169.06,16273.0,134.4344,134.5777,134.4344,134.5777,16273.0
2017-11-20 14:40:00,169.03,169.17,169.03,169.13,12968.0,134.5538,134.6653,134.5538,134.6334,12968.0
2017-11-20 14:45:00,169.12,169.2,169.06,169.08,18050.0,134.6255,134.6891,134.5777,134.5936,18050.0
2017-11-20 14:50:00,169.05,169.06,168.88,168.99,17657.0,134.5697,134.5777,134.4344,134.522,17657.0
2017-11-20 14:55:00,168.97,168.99,168.92,168.95,13792.0,134.506,134.522,134.4662,134.4901,13792.0
2017-11-20 15:00:00,168.97,169.0,168.79,168.79,20563.0,134.506,134.5299,134.3628,134.3628,20563.0
2017-11-20 15:05:00,168.83,168.9,168.76,168.78,9496.0,134.3946,134.4503,134.3389,134.3548,9496.0
2017-11-20 15:10:00,168.85,168.85,168.65,168.65,11294.0,134.4105,134.4105,134.2513,134.2513,11294.0
2017-11-20 15:15:00,168.67,168.75,168.57,168.74,30505.0,134.2672,134.3309,134.1876,134.323,30505.0
2017-11-20 15:20:00,168.76,168.8,168.6,168.76,31602.0,134.3389,134.3707,134.2115,134.3389,31602.0
2017-11-20 15:25:00,168.76,168.76,168.57,168.68,13357.0,134.3389,134.3389,134.1876,134.2752,13357.0
2017-11-20 15:30:00,168.71,168.79,168.61,168.65,17074.0,134.2991,134.3628,134.2195,134.2513,17074.0
2017-11-20 15:35:00,168.66,168.66,168.48,168.5,15941.0,134.2593,134.2593,134.116,134.1319,15941.0
2017-11-20 15:40:00,168.49,168.74,168.49,168.64,18412.0,134.1239,134.323,134.1239,134.2434,18412.0
2017-11-20 15:45:00,168.59,168.75,168.58,168.73,80600.0,134.2036,134.3309,134.1956,134.315,80600.0
2017-11-20 15:50:00,168.68,168.71,168.56,168.58,45982.0,134.2752,134.2991,134.1797,134.1956,45982.0
2017-11-20 15:55:00,168.58,168.84,168.57,168.79,123943.0,134.1956,134.4026,134.1876,134.3628,123943.0
2017-11-21 09:30:00,169.35,169.95,168.89,169.16,40275.0,134.8085,135.2862,134.4424,134.6573,40275.0
2017-11-21 09:35:00,169.11,169.42,168.99,169.2,20620.0,134.6175,134.8643,134.522,134.6891,20620.0
2017-11-21 09:40:00,169.14,169.96,169.12,169.95,51238.0,134.6414,135.2941,134.6255,135.2862,51238.0
2017-11-21 09:45:00,169.99,170.16,169.9,170.11,38694.0,135.318,135.4533,135.2464,135.4135,38694.0
2017-11-21 09:50:00,170.09,170.26,170.0,170.2,25785.0,135.3976,135.5329,135.326,135.4852,25785.0
2017-11-21 09:55:00,170.2,170.49,170.0,170.14,27661.0,135.4852,135.716,135.326,135.4374,27661.0
2017-11-21 10:00:00,170.12,170.14,169.67,169.9,10710.0,135.4215,135.4374,135.0633,135.2464,10710.0
2017-11-21 10:05:00,169.82,169.86,169.65,169.68,20746.0,135.1827,135.2145,135.0473,135.0712,20746.0
2017-11-21 10:10:00,169.68,169.83,169.55,169.57,16456.0,135.0712,135.1906,134.9677,134.9837,16456.0
2017-11-21 10:15:00,169.51,169.9,169.41,169.75,14240.0,134.9359,135.2464,134.8563,135.127,14240.0
2017-11-21 10:20:00,169.73,169.87,169.68,169.71,26149.0,135.111,135.2225,135.0712,135.0951,26149.0
2017-11-21 10:25:00,169.71,169.98,169.58,169.74,219611.0,135.0951,135.31,134.9916,135.119,219611.0
2017-11-21 10:30:00,169.76,169.79,169.43,169.44,26207.0,135.1349,135.1588,134.8722,134.8802,26207.0
2017-11-21 10:35:00,169.41,169.95,169.37,169.85,18248.0,134.8563,135.2862,134.8245,135.2066,18248.0
2017-11-21 10:40:00,169.95,169.96,169.67,169.69,8642.0,135.2862,135.2941,135.0633,135.0792,8642.0
2017-11-21 10:45:00,169.67,169.75,169.55,169.59,10179.0,135.0633,135.127,134.9677,134.9996,10179.0
2017-11-21 10:50:00,169.62,169.67,169.46,169.52,11614.0,135.0235,135.0633,134.8961,134.9439,11614.0
2017-11-21 10:55:00,169.52,169.97,169.51,169.89,25366.0,134.9439,135.3021,134.9359,135.2384,25366.0
2017-11-21 11:00:00,169.86,169.91,169.64,169.83,23044.0,135.2145,135.2543,135.0394,135.1906,23044.0
2017-11-21 11:05:00,169.9,170.08,169.81,169.91,59945.0,135.2464,135.3896,135.1747,135.2543,59945.0
2017-11-21 11:10:00,169.97,169.97,169.77,169.86,46021.0,135.3021,135.3021,135.1429,135.2145,46021.0
2017-11-21 11:15:00,169.84,169.86,169.63,169.65,17236.0,135.1986,135.2145,135.0314,135.0473,17236.0
2017-11-21 11:20:00,169.67,169.87,169.52,169.56,11914.0,135.0633,135.2225,134.9439,134.9757,11914.0
2017-11-21 11:25:00,169.57,169.8,169.57,169.76,6923.0,134.9837,135.1668,134.9837,135.1349,6923.0
2017-11-21 11:30:00,169.8,169.82,169.66,169.77,8123.0,135.1668,135.1827,135.0553,135.1429,8123.0
2017-11-21 11:35:00,169.75,170.05,169.7,170.0,18866.0,135.127,135.3658,135.0872,135.326,18866.0
2017-11-21 11:40:00,169.97,170.05,169.9,169.93,14033.0,135.3021,135.3658,135.2464,135.2702,14033.0
2017-11-21 11:45:00,169.96,170.16,169.86,170.01,33422.0,135.2941,135.4533,135.2145,135.3339,33422.0
2017-11-21 11:50:00,170.06,170.06,169.88,169.91,25838.0,135.3737,135.3737,135.2304,135.2543,25838.0
2017-11-21 11:55:00,169.9,170.04,169.89,170.01,12291.0,135.2464,135.3578,135.2384,135.3339,12291.0
2017-11-21 12:00:00,170.01,170.05,169.95,170.01,19268.0,135.3339,135.3658,135.2862,135.3339,19268.0
2017-11-21 12:05:00,170.01,170.06,169.88,169.94,27864.0,135.3339,135.3737,135.2304,135.2782,27864.0
2017-11-21 12:10:00,169.95,169.95,169.78,169.79,11541.0,135.2862,135.2862,135.1508,135.1588,11541.0
2017-11-21 12:15:00,169.78,169.92,169.78,169.86,8070.0,135.1508,135.2623,135.1508,135.2145,8070.0
2017-11-21 12:20:00,169.83,169.99,169.83,169.93,10297.0,135.1906,135.318,135.1906,135.2702,10297.0
2017-11-21 12:25:00,169.94,169.96,169.64,169.64,9796.0,135.2782,135.2941,135.0394,135.0394,9796.0
2017-11-21 12:30:00,169.65,169.85,169.64,169.75,7311.0,135.0473,135.2066,135.0394,135.127,7311.0
2017-11-21 12:35:00,169.78,169.87,169.65,169.67,15256.0,135.1508,135.2225,135.0473,135.0633,15256.0
2017-11-21 12:40:00,169.72,169.77,169.67,169.77,9161.0,135.1031,135.1429,135.0633,135.1429,9161.0
2017-11-21 12:45:00,169.78,169.83,169.74,169.79,57902.0,135.1508,135.1906,135.119,135.1588,57902.0
2017-11-21 12:50:00,169.8,169.93,169.8,169.91,8764.0,135.1668,135.2702,135.1668,135.2543,8764.0
2017-11-21 12:55:00,169.92,169.92,169.78,169.81,8299.0,135.2623,135.2623,135.1508,135.1747,8299.0
2017-11-21 13:00:00,169.84,169.85,169.64,169.71,13785.0,135.1986,135.2066,135.0394,135.0951,13785.0
2017-11-21 13:05:00,169.69,170.0,169.68,169.85,15139.0,135.0792,135.326,135.0712,135.2066,15139.0
2017-11-21 13:10:00,169.85,169.88,169.79,169.84,9732.0,135.2066,135.2304,135.1588,135.1986,9732.0
2017-11-21 13:15:00,169.88,169.94,169.73,169.84,19811.0,135.2304,135.2782,135.111,135.1986,19811.0
2017-11-21 13:20:00,169.87,169.94,169.73,169.93,9381.0,135.2225,135.2782,135.111,135.2702,9381.0
2017-11-21 13:25:00,169.93,170.05,169.88,169.88,9814.0,135.2702,135.3658,135.2304,135.2304,9814.0
2017-11-21 13:30:00,169.84,169.96,169.84,169.96,12046.0,135.1986,135.2941,135.1986,135.2941,12046.0
2017-11-21 13:35:00,169.94,169.97,169.81,169.84,10612.0,135.2782,135.3021,135.1747,135.1986,10612.0
2017-11-21 13:40:00,169.85,169.89,169.77,169.84,6700.0,135.2066,135.2384,135.1429,135.1986,6700.0
2017-11-21 13:45:00,169.83,169.99,169.81,169.99,9905.0,135.1906,135.318,135.1747,135.318,9905.0
2017-11-21 13:50:00,169.98,169.99,169.81,169.81,9365.0,135.31,135.318,135.1747,135.1747,9365.0
2017-11-21 13:55:00,169.81,169.84,169.57,169.57,12490.0,135.1747,135.1986,134.9837,134.9837,12490.0
2017-11-21 14:00:00,169.55,169.7,169.55,169.67,13211.0,134.9677,135.0872,134.9677,135.0633,13211.0
2017-11-21 14:05:00,169.7,169.77,169.58,169.72,10503.0,135.0872,135.1429,134.9916,135.1031,10503.0
2017-11-21 14:10:00,169.74,169.79,169.65,169.72,12354.0,135.119,135.1588,135.0473,135.1031,12354.0
2017-11-21 14:15:00,169.69,169.83,169.67,169.68,10830.0,135.0792,135.1906,135.0633,135.0712,10830.0
2017-11-21 14:20:00,169.71,169.77,169.66,169.69,17378.0,135.0951,135.1429,135.0553,135.0792,17378.0
2017-11-21 14:25:00,169.71,169.93,169.68,169.89,42445.0,135.0951,135.2702,135.0712,135.2384,42445.0
2017-11-21 14:30:00,169.92,169.94,169.85,169.94,5939.0,135.2623,135.2782,135.2066,135.2782,5939.0
2017-11-21 14:35:00,169.94,169.98,169.82,169.82,27936.0,135.2782,135.31,135.1827,135.1827,27936.0
2017-11-21 14:40:00,169.82,169.93,169.82,169.92,21461.0,135.1827,135.2702,135.1827,135.2623,21461.0
2017-11-21 14:45:00,169.95,170.04,169.85,169.96,57142.0,135.2862,135.3578,135.2066,135.2941,57142.0
2017-11-21 14:50:00,169.96,170.0,169.89,170.0,10384.0,135.2941,135.326,135.2384,135.326,10384.0
2017-11-21 14:55:00,169.99,169.99,169.87,169.88,12345.0,135.318,135.318,135.2225,135.2304,12345.0
2017-11-21 15:00:00,169.89,169.93,169.75,169.8,36122.0,135.2384,135.2702,135.127,135.1668,36122.0
2017-11-21 15:05:00,169.8,169.88,169.75,169.8,13388.0,135.1668,135.2304,135.127,135.1668,13388.0
2017-11-21 15:10:00,169.77,169.8,169.68,169.68,16310.0,135.1429,135.1668,135.0712,135.0712,16310.0
2017-11-21 15:15:00,169.7,169.71,169.55,169.59,42613.0,135.0872,135.0951,134.9677,134.9996,42613.0
2017-11-21 15:20:00,169.59,169.62,169.5,169.58,22159.0,134.9996,135.0235,134.9279,134.9916,22159.0
2017-11-21 15:25:00,169.59,169.61,169.47,169.51,27330.0,134.9996,135.0155,134.9041,134.9359,27330.0
2017-11-21 15:30:00,169.5,169.76,169.44,169.68,22100.0,134.9279,135.1349,134.8802,135.0712,22100.0
2017-11-21 15:35:00,169.68,169.71,169.49,169.51,18096.0,135.0712,135.0951,134.92,134.9359,18096.0
2017-11-21 15:40:00,169.53,169.68,169.48,169.68,23386.0,134.9518,135.0712,134.912,135.0712,23386.0
2017-11-21 15:45:00,169.67,169.74,169.6,169.73,31865.0,135.0633,135.119,135.0075,135.111,31865.0
2017-11-21 15:50:00,169.74,169.78,169.65,169.73,61771.0,135.119,135.1508,135.0473,135.111,61771.0
2017-11-21 15:55:00,169.74,169.89,169.71,169.86,111148.0,135.119,135.2384,135.0951,135.2145,111148.0
2017-11-22 09:30:00,169.86,170.54,169.86,170.52,42937.0,135.2145,135.7558,135.2145,135.7399,42937.0
2017-11-22 09:35:00,170.47,170.54,170.02,170.11,32550.0,135.7001,135.7558,135.3419,135.4135,32550.0
2017-11-22 09:40:00,170.19,170.63,170.05,170.57,18812.0,135.4772,135.8275,135.3658,135.7797,18812.0
2017-11-22 09:45:00,170.72,170.73,170.1,170.17,41201.0,135.8991,135.9071,135.4056,135.4613,41201.0
2017-11-22 09:50:00,170.13,170.33,170.06,170.17,27339.0,135.4294,135.5887,135.3737,135.4613,27339.0
2017-11-22 09:55:00,170.11,170.13,169.81,169.88,20806.0,135.4135,135.4294,135.1747,135.2304,20806.0
2017-11-22 10:00:00,169.85,170.18,169.84,170.11,21897.0,135.2066,135.4692,135.1986,135.4135,21897.0
2017-11-22 10:05:00,170.11,170.14,169.9,169.96,22934.0,135.4135,135.4374,135.2464,135.2941,22934.0
2017-11-22 10:10:00,169.99,170.18,169.99,170.07,19380.0,135.318,135.4692,135.318,135.3817,19380.0
2017-11-22 10:15:00,170.09,170.3,169.96,169.96,26695.0,135.3976,135.5648,135.2941,135.2941,26695.0
2017-11-22 10:20:00,169.96,170.08,169.91,169.93,14160.0,135.2941,135.3896,135.2543,135.2702,14160.0
2017-11-22 10:25:00,169.97,170.1,169.96,169.96,8200.0,135.3021,135.4056,135.2941,135.2941,8200.0
2017-11-22 10:30:00,170.01,170.04,169.73,169.83,38086.0,135.3339,135.3578,135.111,135.1906,38086.0
2017-11-22 10:35:00,169.85,170.0,169.83,169.93,9213.0,135.2066,135.326,135.1906,135.2702,9213.0
2017-11-22 10:40:00,169.96,170.04,169.91,169.95,9121.0,135.2941,135.3578,135.2543,135.2862,9121.0
2017-11-22 10:45:00,169.97,170.02,169.89,169.91,4305.0,135.3021,135.3419,135.2384,135.2543,4305.0
2017-11-22 10:50:00,169.9,169.94,169.7,169.7,14565.0,135.2464,135.2782,135.0872,135.0872,14565.0
2017-11-22 10:55:00,169.72,169.9,169.66,169.85,15797.0,135.1031,135.2464,135.0553,135.2066,15797.0
2017-11-22 11:00:00,169.84,170.0,169.84,169.88,10056.0,135.1986,135.326,135.1986,135.2304,10056.0
2017-11-22 11:05:00,169.93,169.93,169.69,169.71,38817.0,135.2702,135.2702,135.0792,135.0951,38817.0
2017-11-22 11:10:00,169.77,169.83,169.55,169.66,23224.0,135.1429,135.1906,134.9677,135.0553,23224.0
2017-11-22 11:15:00,169.59,169.63,169.43,169.47,9894.0,134.9996,135.0314,134.8722,134.9041,9894.0
2017-11-22 11:20:00,169.47,169.65,169.46,169.52,28781.0,134.9041,135.0473,134.8961,134.9439,28781.0
2017-11-22 11:25:00,169.54,169.63,169.47,169.54,19636.0,134.9598,135.0314,134.9041,134.9598,19636.0
2017-11-22 11:30:00,169.55,169.58,169.33,169.41,12864.0,134.9677,134.9916,134.7926,134.8563,12864.0
2017-11-22 11:35:00,169.43,169.52,169.38,169.47,6944.0,134.8722,134.9439,134.8324,134.9041,6944.0
2017-11-22 11:40:00,169.46,169.78,169.46,169.77,14931.0,134.8961,135.1508,134.8961,135.1429,14931.0
2017-11-22 11:45:00,169.71,169.78,169.57,169.75,15262.0,135.0951,135.1508,134.9837,135.127,15262.0
2017-11-22 11:50:00,169.74,169.8,169.69,169.74,13485.0,135.119,135.1668,135.0792,135.119,13485.0
2017-11-22 11:55:00,169.73,169.81,169.69,169.76,7551.0,135.111,135.1747,135.0792,135.1349,7551.0
2017-11-22 12:00:00,169.73,169.78,169.6,169.78,2240.0,135.111,135.1508,135.0075,135.1508,2240.0
2017-11-22 12:05:00,169.67,169.78,169.63,169.7,3065.0,135.0633,135.1508,135.0314,135.0872,3065.0
2017-11-22 12:10:00,169.76,169.76,169.62,169.7,2751.0,135.1349,135.1349,135.0235,135.0872,2751.0
2017-11-22 12:15:00,169.69,169.79,169.67,169.78,5728.0,135.0792,135.1588,135.0633,135.1508,5728.0
2017-11-22 12:20:00,169.78,169.78,169.49,169.51,9745.0,135.1508,135.1508,134.92,134.9359,9745.0
2017-11-22 12:25:00,169.56,169.75,169.55,169.72,5160.0,134.9757,135.127,134.9677,135.1031,5160.0
2017-11-22 12:30:00,169.71,169.71,169.64,169.68,2193.0,135.0951,135.0951,135.0394,135.0712,2193.0
2017-11-22 12:35:00,169.69,169.7,169.61,169.7,5270.0,135.0792,135.0872,135.0155,135.0872,5270.0
2017-11-22 12:40:00,169.71,169.74,169.66,169.7,3695.0,135.0951,135.119,135.0553,135.0872,3695.0
2017-11-22 12:45:00,169.68,169.73,169.64,169.73,4291.0,135.0712,135.111,135.0394,135.111,4291.0
2017-11-22 12:50:00,169.74,169.87,169.72,169.87,2022.0,135.119,135.2225,135.1031,135.2225,2022.0
2017-11-22 12:55:00,169.8,169.96,169.8,169.91,9581.0,135.1668,135.2941,135.1668,135.2543,9581.0
2017-11-22 13:00:00,169.95,170.0,169.9,169.95,7576.0,135.2862,135.326,135.2464,135.2862,7576.0
2017-11-22 13:05:00,169.97,169.99,169.87,169.88,5642.0,135.3021,135.318,135.2225,135.2304,5642.0
2017-11-22 13:10:00,169.85,169.96,169.85,169.96,9823.0,135.2066,135.2941,135.2066,135.2941,9823.0
2017-11-22 13:15:00,169.93,169.97,169.9,169.97,7533.0,135.2702,135.3021,135.2464,135.3021,7533.0
2017-11-22 13:20:00,169.92,169.93,169.74,169.81,5176.0,135.2623,135.2702,135.119,135.1747,5176.0
2017-11-22 13:25:00,169.79,169.93,169.78,169.86,4156.0,135.1588,135.2702,135.1508,135.2145,4156.0
2017-11-22 13:30:00,169.82,169.91,169.82,169.89,3416.0,135.1827,135.2543,135.1827,135.2384,3416.0
2017-11-22 13:35:00,169.9,169.93,169.76,169.82,12610.0,135.2464,135.2702,135.1349,135.1827,12610.0
2017-11-22 13:40:00,169.83,169.86,169.77,169.77,6561.0,135.1906,135.2145,135.1429,135.1429,6561.0
2017-11-22 13:45:00,169.79,169.88,169.77,169.82,4807.0,135.1588,135.2304,135.1429,135.1827,4807.0
2017-11-22 13:50:00,169.83,169.91,169.83,169.84,2507.0,135.1906,135.2543,135.1906,135.1986,2507.0
2017-11-22 13:55:00,169.83,169.92,169.81,169.89,4114.0,135.1906,135.2623,135.1747,135.2384,4114.0
2017-11-22 14:00:00,169.94,169.97,169.89,169.93,4452.0,135.2782,135.3021,135.2384,135.2702,4452.0
2017-11-22 14:05:00,169.92,169.92,169.68,169.68,6816.0,135.2623,135.2623,135.0712,135.0712,6816.0
2017-11-22 14:10:00,169.75,169.86,169.72,169.83,7056.0,135.127,135.2145,135.1031,135.1906,7056.0
2017-11-22 14:15:00,169.92,170.0,169.84,170.0,7185.0,135.2623,135.326,135.1986,135.326,7185.0
2017-11-22 14:20:00,169.93,170.1,169.93,170.04,22392.0,135.2702,135.4056,135.2702,135.3578,22392.0
2017-11-22 14:25:00,170.06,170.1,169.88,169.92,3685.0,135.3737,135.4056,135.2304,135.2623,3685.0
2017-11-22 14:30:00,169.94,169.98,169.85,169.94,9991.0,135.2782,135.31,135.2066,135.2782,9991.0
2017-11-22 14:35:00,169.93,170.0,169.9,169.97,11385.0,135.2702,135.326,135.2464,135.3021,11385.0
2017-11-22 14:40:00,169.97,169.98,169.89,169.93,11801.0,135.3021,135.31,135.2384,135.2702,11801.0
2017-11-22 14:45:00,169.94,170.03,169.94,169.96,9388.0,135.2782,135.3498,135.2782,135.2941,9388.0
2017-11-22 14:50:00,169.96,170.04,169.96,170.01,9633.0,135.2941,135.3578,135.2941,135.3339,9633.0
2017-11-22 14:55:00,170.03,170.03,169.99,170.01,5511.0,135.3498,135.3498,135.318,135.3339,5511.0
2017-11-22 15:00:00,169.99,170.07,169.96,170.06,9703.0,135.318,135.3817,135.2941,135.3737,9703.0
2017-11-22 15:05:00,170.05,170.06,169.99,170.02,21622.0,135.3658,135.3737,135.318,135.3419,21622.0
2017-11-22 15:10:00,170.02,170.07,169.94,170.04,14510.0,135.3419,135.3817,135.2782,135.3578,14510.0
2017-11-22 15:15:00,170.04,170.06,169.98,170.01,17856.0,135.3578,135.3737,135.31,135.3339,17856.0
2017-11-22 15:20:00,170.01,170.07,169.99,170.01,7822.0,135.3339,135.3817,135.318,135.3339,7822.0
2017-11-22 15:25:00,170.01,170.09,169.96,170.09,13160.0,135.3339,135.3976,135.2941,135.3976,13160.0
2017-11-22 15:30:00,170.08,170.09,169.92,169.92,14089.0,135.3896,135.3976,135.2623,135.2623,14089.0
2017-11-22 15:35:00,169.93,170.02,169.92,169.95,11883.0,135.2702,135.3419,135.2623,135.2862,11883.0
2017-11-22 15:40:00,169.96,170.02,169.95,169.97,13524.0,135.2941,135.3419,135.2862,135.3021,13524.0
2017-11-22 15:45:00,169.97,169.99,169.9,169.9,16458.0,135.3021,135.318,135.2464,135.2464,16458.0
2017-11-22 15:50:00,169.92,170.05,169.92,170.01,39302.0,135.2623,135.3658,135.2623,135.3339,39302.0
2017-11-22 15:55:00,170.0,170.02,169.88,169.93,94815.0,135.326,135.3419,135.2304,135.2702,94815.0
2017-11-24 09:30:00,169.5,170.37,169.49,170.09,74259.0,134.9279,135.6205,134.92,135.3976,74259.0
2017-11-24 09:35:00,170.09,170.76,169.82,170.69,19394.0,135.3976,135.9309,135.1827,135.8752,19394.0
2017-11-24 09:40:00,170.64,170.64,170.23,170.24,8675.0,135.8354,135.8354,135.509,135.517,8675.0
2017-11-24 09:45:00,170.2,170.28,169.91,170.27,13401.0,135.4852,135.5489,135.2543,135.5409,13401.0
2017-11-24 09:50:00,170.32,170.36,170.14,170.14,15895.0,135.5807,135.6125,135.4374,135.4374,15895.0
2017-11-24 09:55:00,170.07,170.25,169.95,169.97,17045.0,135.3817,135.525,135.2862,135.3021,17045.0
2017-11-24 10:00:00,169.98,170.02,169.73,169.83,17226.0,135.31,135.3419,135.111,135.1906,17226.0
2017-11-24 10:05:00,169.76,169.97,169.74,169.94,8011.0,135.1349,135.3021,135.119,135.2782,8011.0
2017-11-24 10:10:00,169.85,170.13,169.82,170.05,11131.0,135.2066,135.4294,135.1827,135.3658,11131.0
2017-11-24 10:15:00,170.01,170.35,170.01,170.11,13780.0,135.3339,135.6046,135.3339,135.4135,13780.0
2017-11-24 10:20:00,170.08,170.35,170.08,170.31,16625.0,135.3896,135.6046,135.3896,135.5727,16625.0
2017-11-24 10:25:00,170.34,170.36,170.08,170.27,17417.0,135.5966,135.6125,135.3896,135.5409,17417.0
2017-11-24 10:30:00,170.22,170.42,170.22,170.33,9964.0,135.5011,135.6603,135.5011,135.5887,9964.0
2017-11-24 10:35:00,170.28,170.34,170.14,170.21,7080.0,135.5489,135.5966,135.4374,135.4931,7080.0
2017-11-24 10:40:00,170.23,170.26,170.11,170.22,6279.0,135.509,135.5329,135.4135,135.5011,6279.0
2017-11-24 10:45:00,170.22,170.37,170.16,170.31,11728.0,135.5011,135.6205,135.4533,135.5727,11728.0
2017-11-24 10:50:00,170.29,170.29,170.11,170.12,3582.0,135.5568,135.5568,135.4135,135.4215,3582.0
2017-11-24 10:55:00,170.11,170.27,170.05,170.18,9086.0,135.4135,135.5409,135.3658,135.4692,9086.0
2017-11-24 11:00:00,170.23,170.31,170.15,170.19,12862.0,135.509,135.5727,135.4454,135.4772,12862.0
2017-11-24 11:05:00,170.15,170.23,170.12,170.18,5910.0,135.4454,135.509,135.4215,135.4692,5910.0
2017-11-24 11:10:00,170.21,170.22,170.09,170.22,3661.0,135.4931,135.5011,135.3976,135.5011,3661.0
2017-11-24 11:15:00,170.24,170.28,170.19,170.25,10159.0,135.517,135.5489,135.4772,135.525,10159.0
2017-11-24 11:20:00,170.28,170.28,170.16,170.16,7226.0,135.5489,135.5489,135.4533,135.4533,7226.0
2017-11-24 11:25:00,170.14,170.22,170.1,170.14,4586.0,135.4374,135.5011,135.4056,135.4374,4586.0
2017-11-24 11:30:00,170.18,170.22,170.1,170.2,5698.0,135.4692,135.5011,135.4056,135.4852,5698.0
2017-11-24 11:35:00,170.2,170.25,170.15,170.21,5373.0,135.4852,135.525,135.4454,135.4931,5373.0
2017-11-24 11:40:00,170.22,170.32,170.22,170.28,9195.0,135.5011,135.5807,135.5011,135.5489,9195.0
2017-11-24 11:45:00,170.26,170.28,170.17,170.19,4053.0,135.5329,135.5489,135.4613,135.4772,4053.0
2017-11-24 11:50:00,170.2,170.2,170.04,170.09,4597.0,135.4852,135.4852,135.3578,135.3976,4597.0
2017-11-24 11:55:00,170.11,170.15,170.04,170.05,8287.0,135.4135,135.4454,135.3578,135.3658,8287.0
2017-11-24 12:00:00,170.07,170.14,170.05,170.06,8495.0,135.3817,135.4374,135.3658,135.3737,8495.0
2017-11-24 12:05:00,170.06,170.14,170.06,170.11,13553.0,135.3737,135.4374,135.3737,135.4135,13553.0
2017-11-24 12:10:00,170.11,170.15,170.06,170.1,17246.0,135.4135,135.4454,135.3737,135.4056,17246.0
2017-11-24 12:15:00,170.06,170.15,170.05,170.1,10729.0,135.3737,135.4454,135.3658,135.4056,10729.0
2017-11-24 12:20:00,170.12,170.14,170.07,170.12,19384.0,135.4215,135.4374,135.3817,135.4215,19384.0
2017-11-24 12:25:00,170.11,170.12,169.96,170.01,7113.0,135.4135,135.4215,135.2941,135.3339,7113.0
2017-11-24 12:30:00,170.01,170.1,169.98,170.02,13661.0,135.3339,135.4056,135.31,135.3419,13661.0
2017-11-24 12:35:00,170.05,170.12,170.03,170.05,14099.0,135.3658,135.4215,135.3498,135.3658,14099.0
2017-11-24 12:40:00,170.05,170.13,170.05,170.07,14659.0,135.3658,135.4294,135.3658,135.3817,14659.0
2017-11-24 12:45:00,170.07,170.11,169.99,169.99,13258.0,135.3817,135.4135,135.318,135.318,13258.0
2017-11-24 12:50:00,169.97,170.1,169.97,170.09,22727.0,135.3021,135.4056,135.3021,135.3976,22727.0
2017-11-24 12:55:00,170.1,170.17,170.07,170.13,34534.0,135.4056,135.4613,135.3817,135.4294,34534.0
2017-11-27 09:30:00,170.56,171.0,170.17,170.87,34644.0,135.7717,136.122,135.4613,136.0185,34644.0
2017-11-27 09:35:00,170.93,171.26,170.75,171.1,25178.0,136.0663,136.329,135.923,136.2016,25178.0
2017-11-27 09:40:00,171.05,171.23,170.88,170.93,23771.0,136.1618,136.3051,136.0265,136.0663,23771.0
2017-11-27 09:45:00,170.98,171.05,170.57,170.72,23131.0,136.1061,136.1618,135.7797,135.8991,23131.0
2017-11-27 09:50:00,170.74,170.74,170.32,170.5,19582.0,135.915,135.915,135.5807,135.724,19582.0
2017-11-27 09:55:00,170.5,170.55,170.27,170.33,14125.0,135.724,135.7638,135.5409,135.5887,14125.0
2017-11-27 10:00:00,170.24,170.27,169.9,170.17,29818.0,135.517,135.5409,135.2464,135.4613,29818.0
2017-11-27 10:05:00,170.2,170.23,169.9,170.07,23772.0,135.4852,135.509,135.2464,135.3817,23772.0
2017-11-27 10:10:00,170.01,170.03,169.87,169.88,6522.0,135.3339,135.3498,135.2225,135.2304,6522.0
2017-11-27 10:15:00,169.84,170.14,169.76,170.05,16190.0,135.1986,135.4374,135.1349,135.3658,16190.0
2017-11-27 10:20:00,170.04,170.09,169.96,169.96,24404.0,135.3578,135.3976,135.2941,135.2941,24404.0
2017-11-27 10:25:00,169.99,170.06,169.93,170.05,96769.0,135.318,135.3737,135.2702,135.3658,96769.0
2017-11-27 10:30:00,170.05,170.13,169.97,169.97,11171.0,135.3658,135.4294,135.3021,135.3021,11171.0
2017-11-27 10:35:00,170.02,170.07,169.94,170.05,13519.0,135.3419,135.3817,135.2782,135.3658,13519.0
2017-11-27 10:40:00,170.05,170.26,170.05,170.08,15237.0,135.3658,135.5329,135.3658,135.3896,15237.0
2017-11-27 10:45:00,170.06,170.2,170.01,170.01,18269.0,135.3737,135.4852,135.3339,135.3339,18269.0
2017-11-27 10:50:00,170.01,170.17,169.93,169.95,13932.0,135.3339,135.4613,135.2702,135.2862,13932.0
2017-11-27 10:55:00,169.94,170.05,169.91,169.93,13066.0,135.2782,135.3658,135.2543,135.2702,13066.0
2017-11-27 11:00:00,169.93,170.05,169.91,169.93,14601.0,135.2702,135.3658,135.2543,135.2702,14601.0
2017-11-27 11:05:00,169.95,170.15,169.95,170.02,25819.0,135.2862,135.4454,135.2862,135.3419,25819.0
2017-11-27 11:10:00,170.0,170.09,169.95,169.95,14745.0,135.326,135.3976,135.2862,135.2862,14745.0
2017-11-27 11:15:00,169.98,170.0,169.83,169.84,17589.0,135.31,135.326,135.1906,135.1986,17589.0
2017-11-27 11:20:00,169.84,170.04,169.72,170.02,14661.0,135.1986,135.3578,135.1031,135.3419,14661.0
2017-11-27 11:25:00,169.98,170.18,169.87,170.06,20574.0,135.31,135.4692,135.2225,135.3737,20574.0
2017-11-27 11:30:00,170.06,170.24,170.06,170.19,11101.0,135.3737,135.517,135.3737,135.4772,11101.0
2017-11-27 11:35:00,170.17,170.21,170.05,170.16,10819.0,135.4613,135.4931,135.3658,135.4533,10819.0
2017-11-27 11:40:00,170.2,170.28,170.11,170.28,10770.0,135.4852,135.5489,135.4135,135.5489,10770.0
2017-11-27 11:45:00,170.28,170.42,170.15,170.37,15476.0,135.5489,135.6603,135.4454,135.6205,15476.0
2017-11-27 11:50:00,170.36,170.39,170.01,170.04,29405.0,135.6125,135.6364,135.3339,135.3578,29405.0
2017-11-27 11:55:00,170.04,170.12,170.02,170.12,11324.0,135.3578,135.4215,135.3419,135.4215,11324.0
2017-11-27 12:00:00,170.13,170.14,170.06,170.09,9338.0,135.4294,135.4374,135.3737,135.3976,9338.0
2017-11-27 12:05:00,170.08,170.26,170.08,170.22,8900.0,135.3896,135.5329,135.3896,135.5011,8900.0
2017-11-27 12:10:00,170.2,170.26,170.06,170.06,9556.0,135.4852,135.5329,135.3737,135.3737,9556.0
2017-11-27 12:15:00,170.1,170.15,170.03,170.12,5526.0,135.4056,135.4454,135.3498,135.4215,5526.0
2017-11-27 12:20:00,170.14,170.17,170.07,170.07,3775.0,135.4374,135.4613,135.3817,135.3817,3775.0
2017-11-27 12:25:00,170.05,170.08,169.95,170.01,6492.0,135.3658,135.3896,135.2862,135.3339,6492.0
2017-11-27 12:30:00,170.05,170.06,169.93,170.0,7608.0,135.3658,135.3737,135.2702,135.326,7608.0
2017-11-27 12:35:00,170.01,170.06,169.95,169.95,6799.0,135.3339,135.3737,135.2862,135.2862,6799.0
2017-11-27 12:40:00,169.98,170.03,169.9,169.92,27325.0,135.31,135.3498,135.2464,135.2623,27325.0
2017-11-27 12:45:00,169.89,170.2,169.89,170.17,25945.0,135.2384,135.4852,135.2384,135.4613,25945.0
2017-11-27 12:50:00,170.18,170.23,170.12,170.19,8687.0,135.4692,135.509,135.4215,135.4772,8687.0
2017-11-27 12:55:00,170.19,170.32,170.11,170.26,5609.0,135.4772,135.5807,135.4135,135.5329,5609.0
2017-11-27 13:00:00,170.3,170.46,170.25,170.34,8522.0,135.5648,135.6921,135.525,135.5966,8522.0
2017-11-27 13:05:00,170.32,170.38,170.23,170.25,3690.0,135.5807,135.6285,135.509,135.525,3690.0
2017-11-27 13:10:00,170.3,170.35,170.2,170.26,4292.0,135.5648,135.6046,135.4852,135.5329,4292.0
2017-11-27 13:15:00,170.23,170.52,170.22,170.37,17367.0,135.509,135.7399,135.5011,135.6205,17367.0
2017-11-27 13:20:00,170.39,170.43,170.28,170.34,9873.0,135.6364,135.6683,135.5489,135.5966,9873.0
2017-11-27 13:25:00,170.36,170.36,170.18,170.2,5878.0,135.6125,135.6125,135.4692,135.4852,5878.0
2017-11-27 13:30:00,170.19,170.26,170.18,170.23,5943.0,135.4772,135.5329,135.4692,135.509,5943.0
2017-11-27 13:35:00,170.19,170.21,170.09,170.09,4191.0,135.4772,135.4931,135.3976,135.3976,4191.0
2017-11-27 13:40:00,170.1,170.12,169.91,169.91,7261.0,135.4056,135.4215,135.2543,135.2543,7261.0
2017-11-27 13:45:00,169.85,169.97,169.81,169.87,6988.0,135.2066,135.3021,135.1747,135.2225,6988.0
2017-11-27 13:50:00,169.89,169.93,169.83,169.92,11173.0,135.2384,135.2702,135.1906,135.2623,11173.0
2017-11-27 13:55:00,169.91,169.92,169.8,169.86,7912.0,135.2543,135.2623,135.1668,135.2145,7912.0
2017-11-27 14:00:00,169.88,169.89,169.69,169.72,11957.0,135.2304,135.2384,135.0792,135.1031,11957.0
2017-11-27 14:05:00,169.74,169.97,169.66,169.93,17367.0,135.119,135.3021,135.0553,135.2702,17367.0
2017-11-27 14:10:00,169.87,169.97,169.85,169.93,3475.0,135.2225,135.3021,135.2066,135.2702,3475.0
2017-11-27 14:15:00,169.96,169.96,169.75,169.8,13742.0,135.2941,135.2941,135.127,135.1668,13742.0
2017-11-27 14:20:00,169.83,169.84,169.67,169.69,14160.0,135.1906,135.1986,135.0633,135.0792,14160.0
2017-11-27 14:25:00,169.72,169.79,169.69,169.74,14106.0,135.1031,135.1588,135.0792,135.119,14106.0
2017-11-27 14:30:00,169.75,169.83,169.72,169.81,7087.0,135.127,135.1906,135.1031,135.1747,7087.0
2017-11-27 14:35:00,169.8,169.81,169.62,169.64,6285.0,135.1668,135.1747,135.0235,135.0394,6285.0
2017-11-27 14:40:00,169.65,169.75,169.56,169.71,13727.0,135.0473,135.127,134.9757,135.0951,13727.0
2017-11-27 14:45:00,169.71,169.84,169.71,169.78,12664.0,135.0951,135.1986,135.0951,135.1508,12664.0
2017-11-27 14:50:00,169.74,169.83,169.64,169.64,12219.0,135.119,135.1906,135.0394,135.0394,12219.0
2017-11-27 14:55:00,169.7,169.84,169.6,169.79,14150.0,135.0872,135.1986,135.0075,135.1588,14150.0
2017-11-27 15:00:00,169.79,169.87,169.74,169.85,16378.0,135.1588,135.2225,135.119,135.2066,16378.0
2017-11-27 15:05:00,169.83,169.99,169.83,169.91,10881.0,135.1906,135.318,135.1906,135.2543,10881.0
2017-11-27 15:10:00,169.94,169.95,169.78,169.88,8132.0,135.2782,135.2862,135.1508,135.2304,8132.0
2017-11-27 15:15:00,169.87,169.93,169.86,169.91,8783.0,135.2225,135.2702,135.2145,135.2543,8783.0
2017-11-27 15:20:00,169.91,169.92,169.7,169.71,5121.0,135.2543,135.2623,135.0872,135.0951,5121.0
2017-11-27 15:25:00,169.7,169.92,169.7,169.79,17437.0,135.0872,135.2623,135.0872,135.1588,17437.0
2017-11-27 15:30:00,169.81,169.91,169.74,169.8,21534.0,135.1747,135.2543,135.119,135.1668,21534.0
2017-11-27 15:35:00,169.78,169.93,169.77,169.91,21468.0,135.1508,135.2702,135.1429,135.2543,21468.0
2017-11-27 15:40:00,169.9,169.98,169.82,169.85,20477.0,135.2464,135.31,135.1827,135.2066,20477.0
2017-11-27 15:45:00,169.86,169.89,169.71,169.76,22743.0,135.2145,135.2384,135.0951,135.1349,22743.0
2017-11-27 15:50:00,169.78,169.88,169.71,169.71,29044.0,135.1508,135.2304,135.0951,135.0951,29044.0
2017-11-27 15:55:00,169.71,169.85,169.66,169.67,66221.0,135.0951,135.2066,135.0553,135.0633,66221.0
2017-11-28 09:30:00,170.57,170.66,169.5,169.83,58419.0,135.7797,135.8513,134.9279,135.1906,58419.0
2017-11-28 09:35:00,169.74,170.14,169.54,170.03,20003.0,135.119,135.4374,134.9598,135.3498,20003.0
2017-11-28 09:40:00,169.89,170.01,169.43,169.45,20533.0,135.2384,135.3339,134.8722,134.8881,20533.0
2017-11-28 09:45:00,169.56,169.82,169.45,169.53,18399.0,134.9757,135.1827,134.8881,134.9518,18399.0
2017-11-28 09:50:00,169.53,169.82,169.44,169.68,19324.0,134.9518,135.1827,134.8802,135.0712,19324.0
2017-11-28 09:55:00,169.67,169.84,169.63,169.64,15492.0,135.0633,135.1986,135.0314,135.0394,15492.0
2017-11-28 10:00:00,169.69,169.83,169.48,169.6,22475.0,135.0792,135.1906,134.912,135.0075,22475.0
2017-11-28 10:05:00,169.57,169.78,169.46,169.78,28109.0,134.9837,135.1508,134.8961,135.1508,28109.0
2017-11-28 10:10:00,169.79,170.1,169.69,169.81,33969.0,135.1588,135.4056,135.0792,135.1747,33969.0
2017-11-28 10:15:00,169.75,169.94,169.69,169.85,13673.0,135.127,135.2782,135.0792,135.2066,13673.0
2017-11-28 10:20:00,169.81,169.89,169.53,169.63,14709.0,135.1747,135.2384,134.9518,135.0314,14709.0
2017-11-28 10:25:00,169.63,169.91,169.58,169.89,27646.0,135.0314,135.2543,134.9916,135.2384,27646.0
2017-11-28 10:30:00,169.88,169.94,169.61,169.79,16630.0,135.2304,135.2782,135.0155,135.1588,16630.0
2017-11-28 10:35:00,169.75,169.92,169.73,169.81,12430.0,135.127,135.2623,135.111,135.1747,12430.0
2017-11-28 10:40:00,169.89,170.04,169.81,170.01,21075.0,135.2384,135.3578,135.1747,135.3339,21075.0
2017-11-28 10:45:00,170.0,170.07,169.91,169.94,14294.0,135.326,135.3817,135.2543,135.2782,14294.0
2017-11-28 10:50:00,169.96,170.33,169.94,170.18,29502.0,135.2941,135.5887,135.2782,135.4692,29502.0
2017-11-28 10:55:00,170.18,170.21,170.04,170.14,19436.0,135.4692,135.4931,135.3578,135.4374,19436.0
2017-11-28 11:00:00,170.21,170.48,170.21,170.42,34051.0,135.4931,135.7081,135.4931,135.6603,34051.0
2017-11-28 11:05:00,170.42,170.43,170.14,170.37,31851.0,135.6603,135.6683,135.4374,135.6205,31851.0
2017-11-28 11:10:00,170.39,170.4,170.18,170.31,28717.0,135.6364,135.6444,135.4692,135.5727,28717.0
2017-11-28 11:15:00,170.28,170.31,169.95,170.02,21016.0,135.5489,135.5727,135.2862,135.3419,21016.0
2017-11-28 11:20:00,170.06,170.17,169.87,169.97,16349.0,135.3737,135.4613,135.2225,135.3021,16349.0
2017-11-28 11:25:00,170.06,170.19,170.01,170.19,10613.0,135.3737,135.4772,135.3339,135.4772,10613.0
2017-11-28 11:30:00,170.15,170.42,170.12,170.16,31417.0,135.4454,135.6603,135.4215,135.4533,31417.0
2017-11-28 11:35:00,170.14,170.44,170.06,170.25,16177.0,135.4374,135.6762,135.3737,135.525,16177.0
2017-11-28 11:40:00,170.21,170.3,170.06,170.15,21934.0,135.4931,135.5648,135.3737,135.4454,21934.0
2017-11-28 11:45:00,170.11,170.17,170.0,170.04,18895.0,135.4135,135.4613,135.326,135.3578,18895.0
2017-11-28 11:50:00,170.06,170.2,169.98,170.11,24109.0,135.3737,135.4852,135.31,135.4135,24109.0
2017-11-28 11:55:00,170.15,170.31,170.08,170.2,14224.0,135.4454,135.5727,135.3896,135.4852,14224.0
2017-11-28 12:00:00,170.27,170.32,170.11,170.27,16020.0,135.5409,135.5807,135.4135,135.5409,16020.0
2017-11-28 12:05:00,170.29,170.32,170.07,170.12,10875.0,135.5568,135.5807,135.3817,135.4215,10875.0
2017-11-28 12:10:00,170.17,170.21,170.06,170.06,9820.0,135.4613,135.4931,135.3737,135.3737,9820.0
2017-11-28 12:15:00,170.12,170.3,170.07,170.24,29416.0,135.4215,135.5648,135.3817,135.517,29416.0
2017-11-28 12:20:00,170.29,170.3,170.06,170.13,11595.0,135.5568,135.5648,135.3737,135.4294,11595.0
2017-11-28 12:25:00,170.16,170.18,170.02,170.02,6747.0,135.4533,135.4692,135.3419,135.3419,6747.0
2017-11-28 12:30:00,170.07,170.13,169.98,170.02,15526.0,135.3817,135.4294,135.31,135.3419,15526.0
2017-11-28 12:35:00,170.08,170.26,170.04,170.2,12255.0,135.3896,135.5329,135.3578,135.4852,12255.0
2017-11-28 12:40:00,170.25,170.25,170.08,170.18,22459.0,135.525,135.525,135.3896,135.4692,22459.0
2017-11-28 12:45:00,170.16,170.23,170.11,170.18,17148.0,135.4533,135.509,135.4135,135.4692,17148.0
2017-11-28 12:50:00,170.18,170.23,170.09,170.18,12184.0,135.4692,135.509,135.3976,135.4692,12184.0
2017-11-28 12:55:00,170.17,170.25,170.16,170.2,14501.0,135.4613,135.525,135.4533,135.4852,14501.0
2017-11-28 13:00:00,170.2,170.4,170.2,170.26,23159.0,135.4852,135.6444,135.4852,135.5329,23159.0
2017-11-28 13:05:00,170.26,170.38,170.19,170.25,30869.0,135.5329,135.6285,135.4772,135.525,30869.0
2017-11-28 13:10:00,170.28,170.3,170.02,170.09,15884.0,135.5489,135.5648,135.3419,135.3976,15884.0
2017-11-28 13:15:00,170.08,170.25,170.07,170.21,11663.0,135.3896,135.525,135.3817,135.4931,11663.0
2017-11-28 13:20:00,170.2,170.23,170.01,170.01,11324.0,135.4852,135.509,135.3339,135.3339,11324.0
2017-11-28 13:25:00,170.01,170.26,169.99,170.25,12012.0,135.3339,135.5329,135.318,135.525,12012.0
2017-11-28 13:30:00,170.25,170.31,170.16,170.2,10428.0,135.525,135.5727,135.4533,135.4852,10428.0
2017-11-28 13:35:00,170.26,170.28,170.18,170.26,6519.0,135.5329,135.5489,135.4692,135.5329,6519.0
2017-11-28 13:40:00,170.21,170.3,170.16,170.28,10410.0,135.4931,135.5648,135.4533,135.5489,10410.0
2017-11-28 13:45:00,170.25,170.27,169.96,170.03,19212.0,135.525,135.5409,135.2941,135.3498,19212.0
2017-11-28 13:50:00,170.06,170.19,169.92,169.98,14511.0,135.3737,135.4772,135.2623,135.31,14511.0
2017-11-28 13:55:00,169.9,170.01,169.72,169.76,18072.0,135.2464,135.3339,135.1031,135.1349,18072.0
2017-11-28 14:00:00,169.81,170.06,169.8,170.06,20585.0,135.1747,135.3737,135.1668,135.3737,20585.0
2017-11-28 14:05:00,170.06,170.23,170.01,170.2,32422.0,135.3737,135.509,135.3339,135.4852,32422.0
2017-11-28 14:10:00,170.2,170.4,170.18,170.39,38325.0,135.4852,135.6444,135.4692,135.6364,38325.0
2017-11-28 14:15:00,170.39,170.45,170.27,170.35,20618.0,135.6364,135.6842,135.5409,135.6046,20618.0
2017-11-28 14:20:00,170.42,170.44,170.29,170.31,16944.0,135.6603,135.6762,135.5568,135.5727,16944.0
2017-11-28 14:25:00,170.35,170.37,170.21,170.34,15174.0,135.6046,135.6205,135.4931,135.5966,15174.0
2017-11-28 14:30:00,170.3,170.48,170.29,170.38,20076.0,135.5648,135.7081,135.5568,135.6285,20076.0
2017-11-28 14:35:00,170.4,170.43,170.29,170.4,27077.0,135.6444,135.6683,135.5568,135.6444,27077.0
2017-11-28 14:40:00,170.37,170.5,170.32,170.48,22479.0,135.6205,135.724,135.5807,135.7081,22479.0
2017-11-28 14:45:00,170.49,170.54,170.32,170.37,28667.0,135.716,135.7558,135.5807,135.6205,28667.0
2017-11-28 14:50:00,170.37,170.44,170.14,170.28,35130.0,135.6205,135.6762,135.4374,135.5489,35130.0
2017-11-28 14:55:00,170.28,170.4,170.21,170.36,26762.0,135.5489,135.6444,135.4931,135.6125,26762.0
2017-11-28 15:00:00,170.38,170.39,170.25,170.34,21661.0,135.6285,135.6364,135.525,135.5966,21661.0
2017-11-28 15:05:00,170.32,170.32,170.2,170.23,49271.0,135.5807,135.5807,135.4852,135.509,49271.0
2017-11-28 15:10:00,170.24,170.47,170.22,170.46,32771.0,135.517,135.7001,135.5011,135.6921,32771.0
2017-11-28 15:15:00,170.46,170.54,170.36,170.5,23708.0,135.6921,135.7558,135.6125,135.724,23708.0
2017-11-28 15:20:00,170.47,170.51,170.21,170.37,34718.0,135.7001,135.7319,135.4931,135.6205,34718.0
2017-11-28 15:25:00,170.34,170.35,170.17,170.2,19470.0,135.5966,135.6046,135.4613,135.4852,19470.0
2017-11-28 15:30:00,170.19,170.27,170.0,170.07,24898.0,135.4772,135.5409,135.326,135.3817,24898.0
2017-11-28 15:35:00,170.05,170.08,169.96,170.02,34777.0,135.3658,135.3896,135.2941,135.3419,34777.0
2017-11-28 15:40:00,170.02,170.3,170.0,170.3,24176.0,135.3419,135.5648,135.326,135.5648,24176.0
2017-11-28 15:45:00,170.3,170.42,170.24,170.25,39076.0,135.5648,135.6603,135.517,135.525,39076.0
2017-11-28 15:50:00,170.29,170.45,170.26,170.41,64186.0,135.5568,135.6842,135.5329,135.6523,64186.0
2017-11-28 15:55:00,170.41,170.43,170.17,170.25,118007.0,135.6523,135.6683,135.4613,135.525,118007.0
2017-11-29 09:30:00,171.0,171.16,170.59,170.97,44256.0,136.122,136.2494,135.7956,136.0981,44256.0
2017-11-29 09:35:00,170.95,171.33,170.77,171.18,32962.0,136.0822,136.3847,135.9389,136.2653,32962.0
2017-11-29 09:40:00,171.18,171.4,171.0,171.4,28999.0,136.2653,136.4404,136.122,136.4404,28999.0
2017-11-29 09:45:00,171.41,171.76,171.29,171.76,33383.0,136.4484,136.727,136.3528,136.727,33383.0
2017-11-29 09:50:00,171.79,172.49,171.75,172.13,48924.0,136.7509,137.3081,136.719,137.0215,48924.0
2017-11-29 09:55:00,172.23,172.51,172.12,172.21,58629.0,137.1011,137.324,137.0136,137.0852,58629.0
2017-11-29 10:00:00,172.33,172.89,172.21,172.8,29818.0,137.1807,137.6265,137.0852,137.5549,29818.0
2017-11-29 10:05:00,172.85,173.68,172.85,173.68,41296.0,137.5947,138.2554,137.5947,138.2554,41296.0
2017-11-29 10:10:00,173.56,174.0,173.51,173.68,53359.0,138.1598,138.5101,138.12,138.2554,53359.0
2017-11-29 10:15:00,173.62,173.96,173.39,173.73,91469.0,138.2076,138.4783,138.0245,138.2952,91469.0
2017-11-29 10:20:00,173.69,173.79,172.93,173.27,62274.0,138.2633,138.3429,137.6583,137.929,62274.0
2017-11-29 10:25:00,173.29,173.71,173.21,173.48,29112.0,137.9449,138.2793,137.8812,138.0962,29112.0
2017-11-29 10:30:00,173.37,173.4,173.08,173.3,30688.0,138.0086,138.0325,137.7777,137.9529,30688.0
2017-11-29 10:35:00,173.31,173.57,173.09,173.12,22084.0,137.9608,138.1678,137.7857,137.8096,22084.0
2017-11-29 10:40:00,173.11,173.16,172.59,172.6,35411.0,137.8016,137.8414,137.3877,137.3957,35411.0
2017-11-29 10:45:00,172.61,172.98,172.51,172.75,25042.0,137.4036,137.6981,137.324,137.5151,25042.0
2017-11-29 10:50:00,172.77,172.82,172.43,172.58,24509.0,137.531,137.5708,137.2603,137.3797,24509.0
2017-11-29 10:55:00,172.68,172.83,172.48,172.79,31773.0,137.4593,137.5787,137.3001,137.5469,31773.0
2017-11-29 11:00:00,172.76,173.23,172.61,172.94,47491.0,137.523,137.8972,137.4036,137.6663,47491.0
2017-11-29 11:05:00,172.95,173.25,172.95,173.22,19358.0,137.6743,137.9131,137.6743,137.8892,19358.0
2017-11-29 11:10:00,173.14,173.65,173.13,173.5,49006.0,137.8255,138.2315,137.8176,138.1121,49006.0
2017-11-29 11:15:00,173.5,173.57,173.09,173.46,18737.0,138.1121,138.1678,137.7857,138.0802,18737.0
2017-11-29 11:20:00,173.4,173.61,173.22,173.37,17054.0,138.0325,138.1996,137.8892,138.0086,17054.0
2017-11-29 11:25:00,173.46,173.68,173.21,173.6,33384.0,138.0802,138.2554,137.8812,138.1917,33384.0
2017-11-29 11:30:00,173.61,173.65,173.18,173.46,27606.0,138.1996,138.2315,137.8574,138.0802,27606.0
2017-11-29 11:35:00,173.55,173.63,173.28,173.29,19402.0,138.1519,138.2156,137.937,137.9449,19402.0
2017-11-29 11:40:00,173.31,173.4,173.06,173.31,21637.0,137.9608,138.0325,137.7618,137.9608,21637.0
2017-11-29 11:45:00,173.28,173.59,173.23,173.43,18661.0,137.937,138.1837,137.8972,138.0564,18661.0
2017-11-29 11:50:00,173.4,173.63,173.31,173.53,12452.0,138.0325,138.2156,137.9608,138.136,12452.0
2017-11-29 11:55:00,173.53,173.6,173.35,173.53,30466.0,138.136,138.1917,137.9927,138.136,30466.0
2017-11-29 12:00:00,173.53,173.79,173.34,173.7,53505.0,138.136,138.3429,137.9847,138.2713,53505.0
2017-11-29 12:05:00,173.73,173.97,173.57,173.95,37154.0,138.2952,138.4862,138.1678,138.4703,37154.0
2017-11-29 12:10:00,173.91,173.95,173.22,173.44,35689.0,138.4385,138.4703,137.8892,138.0643,35689.0
2017-11-29 12:15:00,173.42,173.55,173.28,173.55,21561.0,138.0484,138.1519,137.937,138.1519,21561.0
2017-11-29 12:20:00,173.49,173.53,173.16,173.23,33524.0,138.1041,138.136,137.8414,137.8972,33524.0
2017-11-29 12:25:00,173.21,173.42,173.16,173.34,19844.0,137.8812,138.0484,137.8414,137.9847,19844.0
2017-11-29 12:30:00,173.32,173.38,172.97,173.01,14753.0,137.9688,138.0166,137.6902,137.722,14753.0
2017-11-29 12:35:00,173.02,173.15,172.91,172.99,17563.0,137.73,137.8335,137.6424,137.7061,17563.0
2017-11-29 12:40:00,172.95,172.99,172.47,172.5,18434.0,137.6743,137.7061,137.2922,137.316,18434.0
2017-11-29 12:45:00,172.55,172.87,172.55,172.79,11337.0,137.3559,137.6106,137.3559,137.5469,11337.0
2017-11-29 12:50:00,172.71,172.76,172.29,172.53,39302.0,137.4832,137.523,137.1489,137.3399,39302.0
2017-11-29 12:55:00,172.52,172.82,172.51,172.66,6765.0,137.332,137.5708,137.324,137.4434,6765.0
2017-11-29 13:00:00,172.66,172.82,172.62,172.71,16059.0,137.4434,137.5708,137.4116,137.4832,16059.0
2017-11-29 13:05:00,172.66,172.77,172.61,172.68,7419.0,137.4434,137.531,137.4036,137.4593,7419.0
2017-11-29 13:10:00,172.69,172.82,172.63,172.7,9034.0,137.4673,137.5708,137.4195,137.4753,9034.0
2017-11-29 13:15:00,172.7,172.83,172.65,172.69,5850.0,137.4753,137.5787,137.4355,137.4673,5850.0
2017-11-29 13:20:00,172.62,172.78,172.62,172.64,13804.0,137.4116,137.5389,137.4116,137.4275,13804.0
2017-11-29 13:25:00,172.69,172.75,172.4,172.41,23354.0,137.4673,137.5151,137.2364,137.2444,23354.0
2017-11-29 13:30:00,172.45,172.45,172.16,172.4,9492.0,137.2762,137.2762,137.0454,137.2364,9492.0
2017-11-29 13:35:00,172.4,172.4,172.12,172.12,23476.0,137.2364,137.2364,137.0136,137.0136,23476.0
2017-11-29 13:40:00,172.13,172.4,172.04,172.37,10713.0,137.0215,137.2364,136.9499,137.2126,10713.0
2017-11-29 13:45:00,172.35,172.48,172.28,172.48,12357.0,137.1966,137.3001,137.1409,137.3001,12357.0
2017-11-29 13:50:00,172.39,172.44,172.05,172.25,12075.0,137.2285,137.2683,136.9578,137.117,12075.0
2017-11-29 13:55:00,172.22,172.35,172.17,172.22,14304.0,137.0932,137.1966,137.0534,137.0932,14304.0
2017-11-29 14:00:00,172.32,172.37,172.05,172.13,16529.0,137.1728,137.2126,136.9578,137.0215,16529.0
2017-11-29 14:05:00,172.23,172.25,172.09,172.21,16847.0,137.1011,137.117,136.9897,137.0852,16847.0
2017-11-29 14:10:00,172.19,172.45,172.15,172.45,12125.0,137.0693,137.2762,137.0374,137.2762,12125.0
2017-11-29 14:15:00,172.45,172.46,172.13,172.2,18944.0,137.2762,137.2842,137.0215,137.0772,18944.0
2017-11-29 14:20:00,172.18,172.35,172.14,172.14,20915.0,137.0613,137.1966,137.0295,137.0295,20915.0
2017-11-29 14:25:00,172.15,172.25,171.88,172.04,21166.0,137.0374,137.117,136.8225,136.9499,21166.0
2017-11-29 14:30:00,172.1,172.2,171.93,172.02,18891.0,136.9976,137.0772,136.8623,136.934,18891.0
2017-11-29 14:35:00,172.02,172.18,171.99,172.05,21971.0,136.934,137.0613,136.9101,136.9578,21971.0
2017-11-29 14:40:00,172.06,172.2,171.9,171.97,14794.0,136.9658,137.0772,136.8384,136.8942,14794.0
2017-11-29 14:45:00,171.96,172.03,171.88,171.88,9683.0,136.8862,136.9419,136.8225,136.8225,9683.0
2017-11-29 14:50:00,171.93,172.01,171.8,171.88,16878.0,136.8623,136.926,136.7588,136.8225,16878.0
2017-11-29 14:55:00,171.86,171.9,171.56,171.56,27287.0,136.8066,136.8384,136.5678,136.5678,27287.0
2017-11-29 15:00:00,171.56,171.71,171.51,171.68,27027.0,136.5678,136.6872,136.528,136.6633,27027.0
2017-11-29 15:05:00,171.67,171.71,171.6,171.65,12722.0,136.6553,136.6872,136.5996,136.6394,12722.0
2017-11-29 15:10:00,171.65,171.79,171.56,171.56,13760.0,136.6394,136.7509,136.5678,136.5678,13760.0
2017-11-29 15:15:00,171.57,171.65,171.53,171.6,20018.0,136.5757,136.6394,136.5439,136.5996,20018.0
2017-11-29 15:20:00,171.56,171.66,171.53,171.66,17380.0,136.5678,136.6474,136.5439,136.6474,17380.0
2017-11-29 15:25:00,171.65,171.81,171.63,171.77,23944.0,136.6394,136.7668,136.6235,136.7349,23944.0
2017-11-29 15:30:00,171.78,172.03,171.78,172.02,20821.0,136.7429,136.9419,136.7429,136.934,20821.0
2017-11-29 15:35:00,172.04,172.21,172.0,172.17,29289.0,136.9499,137.0852,136.918,137.0534,29289.0
2017-11-29 15:40:00,172.2,172.2,172.02,172.03,36459.0,137.0772,137.0772,136.934,136.9419,36459.0
2017-11-29 15:45:00,172.05,172.14,172.01,172.09,45588.0,136.9578,137.0295,136.926,136.9897,45588.0
2017-11-29 15:50:00,172.09,172.09,171.92,172.01,75484.0,136.9897,136.9897,136.8543,136.926,75484.0
2017-11-29 15:55:00,172.04,172.45,172.01,172.27,143876.0,136.9499,137.2762,136.926,137.133,143876.0
2017-11-30 09:30:00,172.63,173.7,172.63,173.61,47157.0,137.4195,138.2713,137.4195,138.1996,47157.0
2017-11-30 09:35:00,173.62,174.09,173.18,173.98,34458.0,138.2076,138.5817,137.8574,138.4942,34458.0
2017-11-30 09:40:00,173.89,173.92,173.51,173.67,21252.0,138.4225,138.4464,138.12,138.2474,21252.0
2017-11-30 09:45:00,173.63,174.03,173.5,173.72,32949.0,138.2156,138.534,138.1121,138.2872,32949.0
2017-11-30 09:50:00,173.71,173.91,173.5,173.84,21099.0,138.2793,138.4385,138.1121,138.3827,21099.0
2017-11-30 09:55:00,173.76,174.51,173.76,174.44,43939.0,138.3191,138.9161,138.3191,138.8604,43939.0
2017-11-30 10:00:00,174.5,174.5,173.86,173.92,25781.0,138.9081,138.9081,138.3987,138.4464,25781.0
2017-11-30 10:05:00,173.92,174.33,173.83,174.33,30160.0,138.4464,138.7728,138.3748,138.7728,30160.0
2017-11-30 10:10:00,174.38,174.7,174.28,174.62,44944.0,138.8126,139.0673,138.733,139.0036,44944.0
2017-11-30 10:15:00,174.54,174.59,173.89,173.93,47667.0,138.94,138.9798,138.4225,138.4544,47667.0
2017-11-30 10:20:00,173.91,174.26,173.87,174.0,36699.0,138.4385,138.7171,138.4066,138.5101,36699.0
2017-11-30 10:25:00,174.0,174.35,173.91,174.32,39289.0,138.5101,138.7887,138.4385,138.7648,39289.0
2017-11-30 10:30:00,174.32,174.36,173.92,173.97,39336.0,138.7648,138.7967,138.4464,138.4862,39336.0
2017-11-30 10:35:00,173.98,174.01,173.63,173.74,33282.0,138.4942,138.5181,138.2156,138.3031,33282.0
2017-11-30 10:40:00,173.67,174.37,173.64,174.28,51553.0,138.2474,138.8046,138.2235,138.733,51553.0
2017-11-30 10:45:00,174.28,174.3,173.8,173.91,65566.0,138.733,138.7489,138.3509,138.4385,65566.0
2017-11-30 10:50:00,173.93,174.1,173.87,174.1,70369.0,138.4544,138.5897,138.4066,138.5897,70369.0
2017-11-30 10:55:00,174.14,174.63,174.12,174.57,54239.0,138.6215,139.0116,138.6056,138.9638,54239.0
2017-11-30 11:00:00,174.6,175.0,174.6,175.0,57964.0,138.9877,139.3061,138.9877,139.3061,57964.0
2017-11-30 11:05:00,174.93,175.0,174.67,174.74,47090.0,139.2504,139.3061,139.0434,139.0992,47090.0
2017-11-30 11:10:00,174.8,174.83,174.51,174.72,21185.0,139.1469,139.1708,138.9161,139.0832,21185.0
2017-11-30 11:15:00,174.72,174.88,174.66,174.79,30441.0,139.0832,139.2106,139.0355,139.139,30441.0
2017-11-30 11:20:00,174.81,174.96,174.76,174.92,19550.0,139.1549,139.2743,139.1151,139.2425,19550.0
2017-11-30 11:25:00,174.95,175.06,174.54,174.71,29899.0,139.2663,139.3539,138.94,139.0753,29899.0
2017-11-30 11:30:00,174.65,174.82,174.6,174.72,19616.0,139.0275,139.1629,138.9877,139.0832,19616.0
2017-11-30 11:35:00,174.74,174.74,174.3,174.64,15123.0,139.0992,139.0992,138.7489,139.0196,15123.0
2017-11-30 11:40:00,174.6,174.72,174.47,174.64,20180.0,138.9877,139.0832,138.8842,139.0196,20180.0
2017-11-30 11:45:00,174.66,174.84,174.62,174.84,14833.0,139.0355,139.1788,139.0036,139.1788,14833.0
2017-11-30 11:50:00,174.78,175.04,174.74,174.97,13563.0,139.131,139.338,139.0992,139.2823,13563.0
2017-11-30 11:55:00,174.97,175.17,174.93,175.12,17340.0,139.2823,139.4415,139.2504,139.4017,17340.0
2017-11-30 12:00:00,175.14,175.27,175.07,175.21,14467.0,139.4176,139.5211,139.3619,139.4733,14467.0
2017-11-30 12:05:00,175.16,175.27,175.14,175.15,13225.0,139.4335,139.5211,139.4176,139.4255,13225.0
2017-11-30 12:10:00,175.18,175.48,175.08,175.45,9403.0,139.4494,139.6882,139.3698,139.6644,9403.0
2017-11-30 12:15:00,175.49,175.7,175.41,175.65,14467.0,139.6962,139.8634,139.6325,139.8236,14467.0
2017-11-30 12:20:00,175.7,175.75,175.58,175.73,20989.0,139.8634,139.9032,139.7678,139.8872,20989.0
2017-11-30 12:25:00,175.77,175.87,175.69,175.81,15041.0,139.9191,139.9987,139.8554,139.9509,15041.0
2017-11-30 12:30:00,175.8,175.94,175.71,175.78,24869.0,139.943,140.0544,139.8713,139.927,24869.0
2017-11-30 12:35:00,175.76,175.91,175.71,175.78,9146.0,139.9111,140.0305,139.8713,139.927,9146.0
2017-11-30 12:40:00,175.74,175.92,175.72,175.75,15230.0,139.8952,140.0385,139.8793,139.9032,15230.0
2017-11-30 12:45:00,175.75,176.05,175.71,175.71,17366.0,139.9032,140.142,139.8713,139.8713,17366.0
2017-11-30 12:50:00,175.68,175.79,175.46,175.67,23285.0,139.8474,139.935,139.6723,139.8395,23285.0
2017-11-30 12:55:00,175.62,175.69,175.43,175.45,14003.0,139.7997,139.8554,139.6484,139.6644,14003.0
2017-11-30 13:00:00,175.49,175.76,175.48,175.68,9730.0,139.6962,139.9111,139.6882,139.8474,9730.0
2017-11-30 13:05:00,175.7,175.76,175.46,175.74,27719.0,139.8634,139.9111,139.6723,139.8952,27719.0
2017-11-30 13:10:00,175.7,175.94,175.51,175.93,20170.0,139.8634,140.0544,139.7121,140.0464,20170.0
2017-11-30 13:15:00,175.93,176.03,175.61,175.81,20880.0,140.0464,140.1261,139.7917,139.9509,20880.0
2017-11-30 13:20:00,175.73,175.84,175.58,175.58,15141.0,139.8872,139.9748,139.7678,139.7678,15141.0
2017-11-30 13:25:00,175.63,175.94,175.63,175.86,9348.0,139.8076,140.0544,139.8076,139.9907,9348.0
2017-11-30 13:30:00,175.87,175.87,175.57,175.71,7309.0,139.9987,139.9987,139.7599,139.8713,7309.0
2017-11-30 13:35:00,175.74,175.9,175.73,175.82,16287.0,139.8952,140.0226,139.8872,139.9589,16287.0
2017-11-30 13:40:00,175.83,175.9,175.65,175.65,13053.0,139.9668,140.0226,139.8236,139.8236,13053.0
2017-11-30 13:45:00,175.73,175.88,175.73,175.88,13706.0,139.8872,140.0066,139.8872,140.0066,13706.0
2017-11-30 13:50:00,175.86,175.86,175.61,175.72,13459.0,139.9907,139.9907,139.7917,139.8793,13459.0
2017-11-30 13:55:00,175.67,175.74,175.56,175.7,18900.0,139.8395,139.8952,139.7519,139.8634,18900.0
2017-11-30 14:00:00,175.7,175.81,175.62,175.66,13082.0,139.8634,139.9509,139.7997,139.8315,13082.0
2017-11-30 14:05:00,175.64,175.64,175.47,175.48,14348.0,139.8156,139.8156,139.6803,139.6882,14348.0
2017-11-30 14:10:00,175.46,175.82,175.36,175.74,14535.0,139.6723,139.9589,139.5927,139.8952,14535.0
2017-11-30 14:15:00,175.7,175.74,175.5,175.58,10994.0,139.8634,139.8952,139.7042,139.7678,10994.0
2017-11-30 14:20:00,175.54,175.65,175.44,175.61,11756.0,139.736,139.8236,139.6564,139.7917,11756.0
2017-11-30 14:25:00,175.61,175.74,175.45,175.67,12302.0,139.7917,139.8952,139.6644,139.8395,12302.0
2017-11-30 14:30:00,175.74,175.74,175.41,175.6,14279.0,139.8952,139.8952,139.6325,139.7838,14279.0
2017-11-30 14:35:00,175.61,175.63,175.39,175.5,18530.0,139.7917,139.8076,139.6166,139.7042,18530.0
2017-11-30 14:40:00,175.54,175.74,175.54,175.68,18273.0,139.736,139.8952,139.736,139.8474,18273.0
2017-11-30 14:45:00,175.7,175.84,175.65,175.82,17107.0,139.8634,139.9748,139.8236,139.9589,17107.0
2017-11-30 14:50:00,175.78,176.03,175.76,176.0,30304.0,139.927,140.1261,139.9111,140.1022,30304.0
2017-11-30 14:55:00,176.0,176.06,175.76,175.84,24554.0,140.1022,140.1499,139.9111,139.9748,24554.0
2017-11-30 15:00:00,175.83,175.83,175.56,175.56,21446.0,139.9668,139.9668,139.7519,139.7519,21446.0
2017-11-30 15:05:00,175.52,175.62,175.07,175.14,42661.0,139.7201,139.7997,139.3619,139.4176,42661.0
2017-11-30 15:10:00,175.16,175.31,175.16,175.29,28187.0,139.4335,139.5529,139.4335,139.537,28187.0
2017-11-30 15:15:00,175.3,175.48,175.22,175.31,23000.0,139.5449,139.6882,139.4813,139.5529,23000.0
2017-11-30 15:20:00,175.33,175.49,175.29,175.49,21363.0,139.5688,139.6962,139.537,139.6962,21363.0
2017-11-30 15:25:00,175.46,175.56,175.41,175.54,25112.0,139.6723,139.7519,139.6325,139.736,25112.0
2017-11-30 15:30:00,175.53,175.63,175.5,175.59,24399.0,139.728,139.8076,139.7042,139.7758,24399.0
2017-11-30 15:35:00,175.6,175.66,175.39,175.39,25969.0,139.7838,139.8315,139.6166,139.6166,25969.0
2017-11-30 15:40:00,175.39,175.62,175.38,175.59,21130.0,139.6166,139.7997,139.6086,139.7758,21130.0
2017-11-30 15:45:00,175.6,175.9,175.58,175.88,45172.0,139.7838,140.0226,139.7678,140.0066,45172.0
2017-11-30 15:50:00,175.9,176.0,175.84,175.98,53205.0,140.0226,140.1022,139.9748,140.0863,53205.0
2017-11-30 15:55:00,175.96,175.99,175.6,175.65,121105.0,140.0703,140.0942,139.7838,139.8236,121105.0
2017-12-01 09:30:00,174.16,175.83,174.16,175.6,106117.0,138.6375,139.9668,138.6375,139.7838,106117.0
2017-12-01 09:35:00,175.51,176.33,175.45,176.23,31386.0,139.7121,140.3649,139.6644,140.2853,31386.0
2017-12-01 09:40:00,176.11,176.88,175.92,176.1,25103.0,140.1897,140.8027,140.0385,140.1818,25103.0
2017-12-01 09:45:00,176.39,176.83,176.14,176.5,16144.0,140.4126,140.7629,140.2136,140.5002,16144.0
2017-12-01 09:50:00,176.57,176.99,176.4,176.85,38730.0,140.5559,140.8902,140.4206,140.7788,38730.0
2017-12-01 09:55:00,176.75,177.42,176.59,177.28,26725.0,140.6992,141.2325,140.5718,141.1211,26725.0
2017-12-01 10:00:00,177.14,177.42,176.85,177.15,28406.0,141.0097,141.2325,140.7788,141.0176,28406.0
2017-12-01 10:05:00,177.13,177.37,176.83,176.9,23932.0,141.0017,141.1927,140.7629,140.8186,23932.0
2017-12-01 10:10:00,176.92,177.17,176.78,176.85,28924.0,140.8345,141.0335,140.7231,140.7788,28924.0
2017-12-01 10:15:00,176.84,177.52,176.79,177.44,25073.0,140.7708,141.3121,140.731,141.2485,25073.0
2017-12-01 10:20:00,177.46,177.64,177.16,177.32,29502.0,141.2644,141.4077,141.0256,141.1529,29502.0
2017-12-01 10:25:00,177.32,177.56,177.29,177.29,25622.0,141.1529,141.344,141.1291,141.1291,25622.0
2017-12-01 10:30:00,177.28,177.71,177.28,177.58,31372.0,141.1211,141.4634,141.1211,141.3599,31372.0
2017-12-01 10:35:00,177.62,177.86,177.34,177.39,25932.0,141.3917,141.5828,141.1689,141.2087,25932.0
2017-12-01 10:40:00,177.37,177.77,177.36,177.66,31750.0,141.1927,141.5112,141.1848,141.4236,31750.0
2017-12-01 10:45:00,177.64,177.64,177.28,177.51,14052.0,141.4077,141.4077,141.1211,141.3042,14052.0
2017-12-01 10:50:00,177.52,177.66,177.39,177.6,17689.0,141.3121,141.4236,141.2087,141.3758,17689.0
2017-12-01 10:55:00,177.57,177.7,177.13,177.23,23938.0,141.3519,141.4554,141.0017,141.0813,23938.0
2017-12-01 11:00:00,177.21,177.49,177.17,177.29,8771.0,141.0654,141.2883,141.0335,141.1291,8771.0
2017-12-01 11:05:00,177.31,177.54,176.51,176.82,35818.0,141.145,141.3281,140.5081,140.7549,35818.0
2017-12-01 11:10:00,176.85,176.86,175.09,175.89,32201.0,140.7788,140.7868,139.3778,140.0146,32201.0
2017-12-01 11:15:00,175.8,176.3,175.56,176.27,29693.0,139.943,140.341,139.7519,140.3171,29693.0
2017-12-01 11:20:00,176.26,176.4,175.07,175.22,25129.0,140.3091,140.4206,139.3619,139.4813,25129.0
2017-12-01 11:25:00,175.13,175.64,174.08,174.23,61249.0,139.4096,139.8156,138.5738,138.6932,61249.0
2017-12-01 11:30:00,174.28,174.95,174.1,174.86,53831.0,138.733,139.2663,138.5897,139.1947,53831.0
2017-12-01 11:35:00,174.97,175.55,174.83,175.43,45266.0,139.2823,139.744,139.1708,139.6484,45266.0
2017-12-01 11:40:00,175.58,175.73,175.26,175.51,21437.0,139.7678,139.8872,139.5131,139.7121,21437.0
2017-12-01 11:45:00,175.49,175.59,175.12,175.39,23631.0,139.6962,139.7758,139.4017,139.6166,23631.0
2017-12-01 11:50:00,175.27,175.82,175.09,175.79,18404.0,139.5211,139.9589,139.3778,139.935,18404.0
2017-12-01 11:55:00,175.87,176.79,175.59,176.71,44628.0,139.9987,140.731,139.7758,140.6674,44628.0
2017-12-01 12:00:00,176.73,177.0,176.5,176.7,43467.0,140.6833,140.8982,140.5002,140.6594,43467.0
2017-12-01 12:05:00,176.63,177.32,176.46,176.7,36316.0,140.6037,141.1529,140.4683,140.6594,36316.0
2017-12-01 12:10:00,176.62,176.74,176.24,176.59,15965.0,140.5957,140.6912,140.2932,140.5718,15965.0
2017-12-01 12:15:00,176.64,176.76,176.01,176.2,18456.0,140.6116,140.7072,140.1101,140.2614,18456.0
2017-12-01 12:20:00,176.26,176.51,176.11,176.42,12843.0,140.3091,140.5081,140.1897,140.4365,12843.0
2017-12-01 12:25:00,176.3,176.55,176.2,176.44,17094.0,140.341,140.54,140.2614,140.4524,17094.0
2017-12-01 12:30:00,176.52,176.52,176.05,176.09,19993.0,140.5161,140.5161,140.142,140.1738,19993.0
2017-12-01 12:35:00,176.12,176.22,175.61,175.88,21623.0,140.1977,140.2773,139.7917,140.0066,21623.0
2017-12-01 12:40:00,175.88,176.5,175.71,176.5,20141.0,140.0066,140.5002,139.8713,140.5002,20141.0
2017-12-01 12:45:00,176.46,176.72,176.25,176.33,35634.0,140.4683,140.6753,140.3012,140.3649,35634.0
2017-12-01 12:50:00,176.41,176.95,176.37,176.94,24348.0,140.4285,140.8584,140.3967,140.8504,24348.0
2017-12-01 12:55:00,176.95,177.04,176.75,176.99,17785.0,140.8584,140.93,140.6992,140.8902,17785.0
2017-12-01 13:00:00,176.94,177.24,176.69,176.92,15149.0,140.8504,141.0893,140.6514,140.8345,15149.0
2017-12-01 13:05:00,176.93,177.01,176.61,176.72,22630.0,140.8425,140.9062,140.5878,140.6753,22630.0
2017-12-01 13:10:00,176.69,177.35,176.69,177.23,32413.0,140.6514,141.1768,140.6514,141.0813,32413.0
2017-12-01 13:15:00,177.11,177.3,176.92,177.16,20420.0,140.9858,141.137,140.8345,141.0256,20420.0
2017-12-01 13:20:00,177.18,177.28,176.97,177.2,16644.0,141.0415,141.1211,140.8743,141.0574,16644.0
2017-12-01 13:25:00,177.06,177.37,177.04,177.37,10224.0,140.946,141.1927,140.93,141.1927,10224.0
2017-12-01 13:30:00,177.33,177.62,177.27,177.48,26344.0,141.1609,141.3917,141.1131,141.2803,26344.0
2017-12-01 13:35:00,177.48,177.66,177.3,177.63,32632.0,141.2803,141.4236,141.137,141.3997,32632.0
2017-12-01 13:40:00,177.61,177.66,177.3,177.44,11048.0,141.3838,141.4236,141.137,141.2485,11048.0
2017-12-01 13:45:00,177.46,177.67,177.22,177.62,21388.0,141.2644,141.4316,141.0733,141.3917,21388.0
2017-12-01 13:50:00,177.6,177.64,177.22,177.5,23286.0,141.3758,141.4077,141.0733,141.2962,23286.0
2017-12-01 13:55:00,177.47,177.58,177.35,177.47,19615.0,141.2723,141.3599,141.1768,141.2723,19615.0
2017-12-01 14:00:00,177.52,177.52,177.4,177.44,28338.0,141.3121,141.3121,141.2166,141.2485,28338.0
2017-12-01 14:05:00,177.4,177.4,177.08,177.23,14514.0,141.2166,141.2166,140.9619,141.0813,14514.0
2017-12-01 14:10:00,177.2,177.44,177.18,177.35,20645.0,141.0574,141.2485,141.0415,141.1768,20645.0
2017-12-01 14:15:00,177.34,177.43,177.23,177.32,16732.0,141.1689,141.2405,141.0813,141.1529,16732.0
2017-12-01 14:20:00,177.32,177.46,177.18,177.23,15128.0,141.1529,141.2644,141.0415,141.0813,15128.0
2017-12-01 14:25:00,177.17,177.39,177.15,177.29,13928.0,141.0335,141.2087,141.0176,141.1291,13928.0
2017-12-01 14:30:00,177.3,177.34,176.96,177.09,15313.0,141.137,141.1689,140.8664,140.9699,15313.0
2017-12-01 14:35:00,177.09,177.23,177.02,177.13,23433.0,140.9699,141.0813,140.9141,141.0017,23433.0
2017-12-01 14:40:00,177.14,177.2,177.06,177.1,13793.0,141.0097,141.0574,140.946,140.9778,13793.0
2017-12-01 14:45:00,177.13,177.18,177.02,177.08,23279.0,141.0017,141.0415,140.9141,140.9619,23279.0
2017-12-01 14:50:00,177.07,177.19,177.04,177.18,25897.0,140.9539,141.0495,140.93,141.0415,25897.0
2017-12-01 14:55:00,177.13,177.14,177.03,177.08,36102.0,141.0017,141.0097,140.9221,140.9619,36102.0
2017-12-01 15:00:00,177.06,177.18,176.95,177.18,45442.0,140.946,141.0415,140.8584,141.0415,45442.0
2017-12-01 15:05:00,177.11,177.27,177.03,177.26,21770.0,140.9858,141.1131,140.9221,141.1052,21770.0
2017-12-01 15:10:00,177.25,177.35,177.17,177.17,22111.0,141.0972,141.1768,141.0335,141.0335,22111.0
2017-12-01 15:15:00,177.17,177.48,177.16,177.32,16918.0,141.0335,141.2803,141.0256,141.1529,16918.0
2017-12-01 15:20:00,177.36,177.48,177.34,177.41,40625.0,141.1848,141.2803,141.1689,141.2246,40625.0
2017-12-01 15:25:00,177.39,177.5,177.35,177.39,30954.0,141.2087,141.2962,141.1768,141.2087,30954.0
2017-12-01 15:30:00,177.38,177.56,177.38,177.56,44083.0,141.2007,141.344,141.2007,141.344,44083.0
2017-12-01 15:35:00,177.56,177.67,177.45,177.6,40007.0,141.344,141.4316,141.2564,141.3758,40007.0
2017-12-01 15:40:00,177.57,177.83,177.41,177.46,57593.0,141.3519,141.5589,141.2246,141.2644,57593.0
2017-12-01 15:45:00,177.46,177.63,177.31,177.4,51201.0,141.2644,141.3997,141.145,141.2166,51201.0
2017-12-01 15:50:00,177.41,177.5,177.3,177.36,56746.0,141.2246,141.2962,141.137,141.1848,56746.0
2017-12-01 15:55:00,177.37,177.49,177.13,177.23,130435.0,141.1927,141.2883,141.0017,141.0813,130435.0
2017-12-04 09:30:00,178.33,179.75,178.16,179.67,142671.0,141.9569,143.0873,141.8216,143.0236,142671.0
2017-12-04 09:35:00,179.64,179.93,179.19,179.72,58041.0,142.9997,143.2306,142.6415,143.0634,58041.0
2017-12-04 09:40:00,179.72,180.26,179.65,179.99,97005.0,143.0634,143.4933,143.0077,143.2784,97005.0
2017-12-04 09:45:00,179.94,180.25,179.42,179.9,63998.0,143.2386,143.4853,142.8246,143.2067,63998.0
2017-12-04 09:50:00,179.8,180.06,179.51,179.85,46806.0,143.1271,143.3341,142.8963,143.1669,46806.0
2017-12-04 09:55:00,179.92,180.74,179.92,180.57,63792.0,143.2226,143.8754,143.2226,143.7401,63792.0
2017-12-04 10:00:00,180.5,180.65,179.73,179.87,161517.0,143.6843,143.8037,143.0714,143.1828,161517.0
2017-12-04 10:05:00,179.86,180.1,179.52,179.83,44884.0,143.1749,143.3659,142.9042,143.151,44884.0
2017-12-04 10:10:00,179.79,180.51,179.77,180.41,65032.0,143.1191,143.6923,143.1032,143.6127,65032.0
2017-12-04 10:15:00,180.4,180.4,179.81,180.06,57064.0,143.6047,143.6047,143.1351,143.3341,57064.0
2017-12-04 10:20:00,180.05,180.27,179.91,180.15,46702.0,143.3261,143.5012,143.2147,143.4057,46702.0
2017-12-04 10:25:00,180.12,180.29,179.91,180.06,61775.0,143.3818,143.5172,143.2147,143.3341,61775.0
2017-12-04 10:30:00,180.0,180.23,179.87,180.05,43498.0,143.2863,143.4694,143.1828,143.3261,43498.0
2017-12-04 10:35:00,180.07,180.2,179.79,180.13,26777.0,143.342,143.4455,143.1191,143.3898,26777.0
2017-12-04 10:40:00,180.11,180.21,179.76,179.83,43604.0,143.3739,143.4535,143.0953,143.151,43604.0
2017-12-04 10:45:00,179.8,180.1,179.51,179.81,69554.0,143.1271,143.3659,142.8963,143.1351,69554.0
2017-12-04 10:50:00,179.8,179.99,179.71,179.88,29269.0,143.1271,143.2784,143.0555,143.1908,29269.0
2017-12-04 10:55:00,179.88,179.98,179.75,179.94,29593.0,143.1908,143.2704,143.0873,143.2386,29593.0
2017-12-04 11:00:00,179.98,180.31,179.75,180.0,46401.0,143.2704,143.5331,143.0873,143.2863,46401.0
2017-12-04 11:05:00,180.0,180.2,179.67,179.87,44614.0,143.2863,143.4455,143.0236,143.1828,44614.0
2017-12-04 11:10:00,179.92,179.97,179.62,179.77,57477.0,143.2226,143.2624,142.9838,143.1032,57477.0
2017-12-04 11:15:00,179.72,179.94,179.43,179.52,69352.0,143.0634,143.2386,142.8326,142.9042,69352.0
2017-12-04 11:20:00,179.57,179.68,179.13,179.18,57720.0,142.944,143.0316,142.5938,142.6336,57720.0
2017-12-04 11:25:00,179.14,179.34,179.12,179.2,20654.0,142.6017,142.7609,142.5858,142.6495,20654.0
2017-12-04 11:30:00,179.24,179.47,179.12,179.28,26178.0,142.6813,142.8644,142.5858,142.7132,26178.0
2017-12-04 11:35:00,179.25,179.4,179.19,179.34,18099.0,142.6893,142.8087,142.6415,142.7609,18099.0
2017-12-04 11:40:00,179.23,179.48,179.21,179.39,20920.0,142.6734,142.8724,142.6574,142.8007,20920.0
2017-12-04 11:45:00,179.3,179.37,179.07,179.37,17290.0,142.7291,142.7848,142.546,142.7848,17290.0
2017-12-04 11:50:00,179.25,179.42,179.09,179.09,24571.0,142.6893,142.8246,142.5619,142.5619,24571.0
2017-12-04 11:55:00,179.08,179.43,179.02,179.25,31695.0,142.554,142.8326,142.5062,142.6893,31695.0
2017-12-04 12:00:00,179.25,179.35,179.17,179.28,24022.0,142.6893,142.7689,142.6256,142.7132,24022.0
2017-12-04 12:05:00,179.28,179.5,179.21,179.28,14446.0,142.7132,142.8883,142.6574,142.7132,14446.0
2017-12-04 12:10:00,179.24,179.47,179.19,179.25,26063.0,142.6813,142.8644,142.6415,142.6893,26063.0
2017-12-04 12:15:00,179.27,179.34,179.21,179.25,20628.0,142.7052,142.7609,142.6574,142.6893,20628.0
2017-12-04 12:20:00,179.25,179.45,179.24,179.42,20505.0,142.6893,142.8485,142.6813,142.8246,20505.0
2017-12-04 12:25:00,179.37,179.67,179.32,179.61,38369.0,142.7848,143.0236,142.745,142.9759,38369.0
2017-12-04 12:30:00,179.52,179.69,179.46,179.61,28716.0,142.9042,143.0395,142.8565,142.9759,28716.0
2017-12-04 12:35:00,179.61,179.69,179.37,179.46,38758.0,142.9759,143.0395,142.7848,142.8565,38758.0
2017-12-04 12:40:00,179.38,179.58,179.3,179.49,18077.0,142.7928,142.952,142.7291,142.8803,18077.0
2017-12-04 12:45:00,179.48,179.75,179.48,179.57,26004.0,142.8724,143.0873,142.8724,142.944,26004.0
2017-12-04 12:50:00,179.56,179.63,179.38,179.46,21147.0,142.9361,142.9918,142.7928,142.8565,21147.0
2017-12-04 12:55:00,179.48,179.6,179.34,179.5,18288.0,142.8724,142.9679,142.7609,142.8883,18288.0
2017-12-04 13:00:00,179.51,179.69,179.46,179.63,37149.0,142.8963,143.0395,142.8565,142.9918,37149.0
2017-12-04 13:05:00,179.55,179.67,179.41,179.57,18050.0,142.9281,143.0236,142.8167,142.944,18050.0
2017-12-04 13:10:00,179.58,179.63,179.5,179.59,7957.0,142.952,142.9918,142.8883,142.9599,7957.0
2017-12-04 13:15:00,179.57,179.9,179.57,179.72,21740.0,142.944,143.2067,142.944,143.0634,21740.0
2017-12-04 13:20:00,179.7,179.88,179.6,179.7,15640.0,143.0475,143.1908,142.9679,143.0475,15640.0
2017-12-04 13:25:00,179.7,179.8,179.58,179.73,11005.0,143.0475,143.1271,142.952,143.0714,11005.0
2017-12-04 13:30:00,179.77,180.11,179.73,179.83,54529.0,143.1032,143.3739,143.0714,143.151,54529.0
2017-12-04 13:35:00,179.72,180.0,179.62,180.0,21917.0,143.0634,143.2863,142.9838,143.2863,21917.0
2017-12-04 13:40:00,179.98,180.12,179.73,179.91,29559.0,143.2704,143.3818,143.0714,143.2147,29559.0
2017-12-04 13:45:00,179.9,179.96,179.35,179.35,17896.0,143.2067,143.2545,142.7689,142.7689,17896.0
2017-12-04 13:50:00,179.37,179.55,179.29,179.53,17524.0,142.7848,142.9281,142.7211,142.9122,17524.0
2017-12-04 13:55:00,179.54,179.6,179.46,179.6,15182.0,142.9201,142.9679,142.8565,142.9679,15182.0
2017-12-04 14:00:00,179.54,179.6,179.41,179.49,20978.0,142.9201,142.9679,142.8167,142.8803,20978.0
2017-12-04 14:05:00,179.47,179.62,179.28,179.31,84073.0,142.8644,142.9838,142.7132,142.737,84073.0
2017-12-04 14:10:00,179.28,179.31,179.08,179.3,22315.0,142.7132,142.737,142.554,142.7291,22315.0
2017-12-04 14:15:00,179.22,179.35,179.16,179.2,37998.0,142.6654,142.7689,142.6176,142.6495,37998.0
2017-12-04 14:20:00,179.19,179.36,179.19,179.29,17177.0,142.6415,142.7768,142.6415,142.7211,17177.0
2017-12-04 14:25:00,179.31,179.4,179.19,179.3,18807.0,142.737,142.8087,142.6415,142.7291,18807.0
2017-12-04 14:30:00,179.26,179.3,179.06,179.25,34085.0,142.6972,142.7291,142.538,142.6893,34085.0
2017-12-04 14:35:00,179.21,179.39,179.16,179.33,50698.0,142.6574,142.8007,142.6176,142.753,50698.0
2017-12-04 14:40:00,179.33,179.38,179.27,179.33,24801.0,142.753,142.7928,142.7052,142.753,24801.0
2017-12-04 14:45:00,179.34,179.46,179.3,179.36,25374.0,142.7609,142.8565,142.7291,142.7768,25374.0
2017-12-04 14:50:00,179.34,179.39,179.24,179.33,26408.0,142.7609,142.8007,142.6813,142.753,26408.0
2017-12-04 14:55:00,179.31,179.33,179.06,179.16,26401.0,142.737,142.753,142.538,142.6176,26401.0
2017-12-04 15:00:00,179.11,179.38,179.11,179.31,44316.0,142.5778,142.7928,142.5778,142.737,44316.0
2017-12-04 15:05:00,179.31,179.45,179.25,179.43,39387.0,142.737,142.8485,142.6893,142.8326,39387.0
2017-12-04 15:10:00,179.39,179.42,179.05,179.06,77103.0,142.8007,142.8246,142.5301,142.538,77103.0
2017-12-04 15:15:00,179.05,179.4,179.04,179.34,35760.0,142.5301,142.8087,142.5221,142.7609,35760.0
2017-12-04 15:20:00,179.32,179.5,179.32,179.44,20791.0,142.745,142.8883,142.745,142.8405,20791.0
2017-12-04 15:25:00,179.43,179.43,179.26,179.29,32376.0,142.8326,142.8326,142.6972,142.7211,32376.0
2017-12-04 15:30:00,179.28,179.55,179.22,179.41,41130.0,142.7132,142.9281,142.6654,142.8167,41130.0
2017-12-04 15:35:00,179.4,179.49,179.07,179.08,80273.0,142.8087,142.8803,142.546,142.554,80273.0
2017-12-04 15:40:00,179.09,179.14,178.8,178.9,62423.0,142.5619,142.6017,142.3311,142.4107,62423.0
2017-12-04 15:45:00,178.9,178.96,178.63,178.81,120976.0,142.4107,142.4584,142.1957,142.339,120976.0
2017-12-04 15:50:00,178.82,178.95,178.48,178.61,90456.0,142.347,142.4505,142.0763,142.1798,90456.0
2017-12-04 15:55:00,178.58,178.8,178.49,178.66,189021.0,142.1559,142.3311,142.0843,142.2196,189021.0
2017-12-05 09:30:00,179.01,179.58,178.69,179.58,63992.0,142.4982,142.952,142.2435,142.952,63992.0
2017-12-05 09:35:00,179.43,179.88,179.07,179.07,24842.0,142.8326,143.1908,142.546,142.546,24842.0
2017-12-05 09:40:00,179.07,179.66,178.99,179.58,45173.0,142.546,143.0157,142.4823,142.952,45173.0
2017-12-05 09:45:00,179.53,179.62,178.87,179.18,48727.0,142.9122,142.9838,142.3868,142.6336,48727.0
2017-12-05 09:50:00,179.17,179.48,178.96,179.1,36540.0,142.6256,142.8724,142.4584,142.5699,36540.0
2017-12-05 09:55:00,179.1,179.4,178.93,179.0,31588.0,142.5699,142.8087,142.4346,142.4903,31588.0
2017-12-05 10:00:00,179.05,179.26,178.97,179.2,26130.0,142.5301,142.6972,142.4664,142.6495,26130.0
2017-12-05 10:05:00,179.18,179.25,178.83,179.25,71277.0,142.6336,142.6893,142.355,142.6893,71277.0
2017-12-05 10:10:00,179.23,179.25,178.96,179.14,22761.0,142.6734,142.6893,142.4584,142.6017,22761.0
2017-12-05 10:15:00,179.15,179.48,179.06,179.44,22171.0,142.6097,142.8724,142.538,142.8405,22171.0
2017-12-05 10:20:00,179.42,179.44,179.01,179.07,19484.0,142.8246,142.8405,142.4982,142.546,19484.0
2017-12-05 10:25:00,179.08,179.17,178.39,178.52,66225.0,142.554,142.6256,142.0047,142.1082,66225.0
2017-12-05 10:30:00,178.6,178.61,178.15,178.15,13589.0,142.1719,142.1798,141.8136,141.8136,13589.0
2017-12-05 10:35:00,178.1,178.45,177.94,178.23,52689.0,141.7738,142.0525,141.6465,141.8773,52689.0
2017-12-05 10:40:00,178.16,178.43,178.09,178.43,31354.0,141.8216,142.0365,141.7659,142.0365,31354.0
2017-12-05 10:45:00,178.37,178.69,178.3,178.66,15064.0,141.9888,142.2435,141.9331,142.2196,15064.0
2017-12-05 10:50:00,178.63,178.66,178.41,178.66,31463.0,142.1957,142.2196,142.0206,142.2196,31463.0
2017-12-05 10:55:00,178.62,178.91,178.53,178.75,15570.0,142.1878,142.4186,142.1161,142.2913,15570.0
2017-12-05 11:00:00,178.68,179.07,178.68,179.06,25112.0,142.2355,142.546,142.2355,142.538,25112.0
2017-12-05 11:05:00,179.08,179.26,179.0,179.17,13381.0,142.554,142.6972,142.4903,142.6256,13381.0
2017-12-05 11:10:00,179.15,179.31,178.95,179.14,30197.0,142.6097,142.737,142.4505,142.6017,30197.0
2017-12-05 11:15:00,179.16,179.24,179.03,179.22,14243.0,142.6176,142.6813,142.5142,142.6654,14243.0
2017-12-05 11:20:00,179.21,179.3,179.13,179.22,11522.0,142.6574,142.7291,142.5938,142.6654,11522.0
2017-12-05 11:25:00,179.25,179.3,179.17,179.18,9726.0,142.6893,142.7291,142.6256,142.6336,9726.0
2017-12-05 11:30:00,179.19,179.41,179.17,179.39,18359.0,142.6415,142.8167,142.6256,142.8007,18359.0
2017-12-05 11:35:00,179.35,180.13,179.34,180.11,90324.0,142.7689,143.3898,142.7609,143.3739,90324.0
2017-12-05 11:40:00,180.03,180.09,179.78,180.07,20774.0,143.3102,143.358,143.1112,143.342,20774.0
2017-12-05 11:45:00,180.07,180.15,179.94,180.12,42788.0,143.342,143.4057,143.2386,143.3818,42788.0
2017-12-05 11:50:00,180.15,180.24,179.96,180.12,62873.0,143.4057,143.4774,143.2545,143.3818,62873.0
2017-12-05 11:55:00,180.1,180.46,180.04,180.28,33153.0,143.3659,143.6525,143.3182,143.5092,33153.0
2017-12-05 12:00:00,180.29,180.73,179.95,180.0,41778.0,143.5172,143.8674,143.2465,143.2863,41778.0
2017-12-05 12:05:00,179.95,180.03,179.78,179.93,21179.0,143.2465,143.3102,143.1112,143.2306,21179.0
2017-12-05 12:10:00,179.91,180.19,179.85,180.03,25459.0,143.2147,143.4376,143.1669,143.3102,25459.0
2017-12-05 12:15:00,180.02,180.36,180.0,180.33,20758.0,143.3022,143.5729,143.2863,143.549,20758.0
2017-12-05 12:20:00,180.33,180.33,180.04,180.12,29053.0,143.549,143.549,143.3182,143.3818,29053.0
2017-12-05 12:25:00,180.12,180.26,179.99,180.14,15635.0,143.3818,143.4933,143.2784,143.3978,15635.0
2017-12-05 12:30:00,180.2,180.5,180.09,180.5,30354.0,143.4455,143.6843,143.358,143.6843,30354.0
2017-12-05 12:35:00,180.48,180.54,180.1,180.18,27087.0,143.6684,143.7162,143.3659,143.4296,27087.0
2017-12-05 12:40:00,180.14,180.26,179.88,180.2,13921.0,143.3978,143.4933,143.1908,143.4455,13921.0
2017-12-05 12:45:00,180.24,180.34,179.77,179.89,13421.0,143.4774,143.557,143.1032,143.1987,13421.0
2017-12-05 12:50:00,179.89,180.14,179.88,180.07,15270.0,143.1987,143.3978,143.1908,143.342,15270.0
2017-12-05 12:55:00,180.03,180.03,179.75,179.87,20200.0,143.3102,143.3102,143.0873,143.1828,20200.0
2017-12-05 13:00:00,179.86,180.16,179.84,179.96,9535.0,143.1749,143.4137,143.1589,143.2545,9535.0
2017-12-05 13:05:00,179.93,179.96,179.74,179.84,11436.0,143.2306,143.2545,143.0793,143.1589,11436.0
2017-12-05 13:10:00,179.89,179.97,179.85,179.88,7675.0,143.1987,143.2624,143.1669,143.1908,7675.0
2017-12-05 13:15:00,179.89,180.0,179.8,179.92,8684.0,143.1987,143.2863,143.1271,143.2226,8684.0
2017-12-05 13:20:00,179.97,180.03,179.87,179.89,8252.0,143.2624,143.3102,143.1828,143.1987,8252.0
2017-12-05 13:25:00,179.86,179.93,179.75,179.77,11209.0,143.1749,143.2306,143.0873,143.1032,11209.0
2017-12-05 13:30:00,179.76,179.87,179.75,179.86,9935.0,143.0953,143.1828,143.0873,143.1749,9935.0
2017-12-05 13:35:00,179.86,179.9,179.6,179.6,14751.0,143.1749,143.2067,142.9679,142.9679,14751.0
2017-12-05 13:40:00,179.59,179.62,179.45,179.52,12564.0,142.9599,142.9838,142.8485,142.9042,12564.0
2017-12-05 13:45:00,179.52,179.67,179.47,179.51,9401.0,142.9042,143.0236,142.8644,142.8963,9401.0
2017-12-05 13:50:00,179.53,179.63,179.46,179.46,15910.0,142.9122,142.9918,142.8565,142.8565,15910.0
2017-12-05 13:55:00,179.5,179.71,179.48,179.63,12943.0,142.8883,143.0555,142.8724,142.9918,12943.0
2017-12-05 14:00:00,179.68,179.71,179.59,179.61,10953.0,143.0316,143.0555,142.9599,142.9759,10953.0
2017-12-05 14:05:00,179.63,179.72,179.49,179.57,11137.0,142.9918,143.0634,142.8803,142.944,11137.0
2017-12-05 14:10:00,179.54,179.58,179.39,179.47,15731.0,142.9201,142.952,142.8007,142.8644,15731.0
2017-12-05 14:15:00,179.46,179.49,179.13,179.13,14673.0,142.8565,142.8803,142.5938,142.5938,14673.0
2017-12-05 14:20:00,179.17,179.2,179.05,179.19,13059.0,142.6256,142.6495,142.5301,142.6415,13059.0
2017-12-05 14:25:00,179.18,179.26,179.14,179.2,10200.0,142.6336,142.6972,142.6017,142.6495,10200.0
2017-12-05 14:30:00,179.23,179.34,179.17,179.34,26161.0,142.6734,142.7609,142.6256,142.7609,26161.0
2017-12-05 14:35:00,179.31,179.34,179.18,179.21,17086.0,142.737,142.7609,142.6336,142.6574,17086.0
2017-12-05 14:40:00,179.22,179.26,179.16,179.21,59552.0,142.6654,142.6972,142.6176,142.6574,59552.0
2017-12-05 14:45:00,179.2,179.27,179.07,179.24,54199.0,142.6495,142.7052,142.546,142.6813,54199.0
2017-12-05 14:50:00,179.24,179.28,179.18,179.23,20710.0,142.6813,142.7132,142.6336,142.6734,20710.0
2017-12-05 14:55:00,179.23,179.34,179.17,179.23,43577.0,142.6734,142.7609,142.6256,142.6734,43577.0
2017-12-05 15:00:00,179.22,179.3,179.07,179.07,76810.0,142.6654,142.7291,142.546,142.546,76810.0
2017-12-05 15:05:00,179.06,179.06,178.45,178.49,41113.0,142.538,142.538,142.0525,142.0843,41113.0
2017-12-05 15:10:00,178.46,178.59,178.34,178.59,42639.0,142.0604,142.1639,141.9649,142.1639,42639.0
2017-12-05 15:15:00,178.55,178.56,178.04,178.14,40046.0,142.1321,142.14,141.7261,141.8057,40046.0
2017-12-05 15:20:00,178.12,178.62,178.12,178.52,45920.0,141.7898,142.1878,141.7898,142.1082,45920.0
2017-12-05 15:25:00,178.52,179.24,178.48,179.0,76290.0,142.1082,142.6813,142.0763,142.4903,76290.0
2017-12-05 15:30:00,178.98,179.08,178.96,179.01,80842.0,142.4744,142.554,142.4584,142.4982,80842.0
2017-12-05 15:35:00,179.01,179.02,178.57,178.81,58284.0,142.4982,142.5062,142.148,142.339,58284.0
2017-12-05 15:40:00,178.8,179.1,178.7,179.0,109347.0,142.3311,142.5699,142.2515,142.4903,109347.0
2017-12-05 15:45:00,179.0,179.05,178.61,178.63,62011.0,142.4903,142.5301,142.1798,142.1957,62011.0
2017-12-05 15:50:00,178.64,178.72,178.58,178.7,63096.0,142.2037,142.2674,142.1559,142.2515,63096.0
2017-12-05 15:55:00,178.71,178.84,178.65,178.67,117320.0,142.2594,142.3629,142.2117,142.2276,117320.0
2017-12-06 09:30:00,179.45,179.48,178.8,178.91,44309.0,142.8485,142.8724,142.3311,142.4186,44309.0
2017-12-06 09:35:00,178.95,179.22,178.63,179.05,13488.0,142.4505,142.6654,142.1957,142.5301,13488.0
2017-12-06 09:40:00,179.0,179.12,178.65,178.65,26272.0,142.4903,142.5858,142.2117,142.2117,26272.0
2017-12-06 09:45:00,178.67,178.67,178.21,178.35,13809.0,142.2276,142.2276,141.8614,141.9729,13809.0
2017-12-06 09:50:00,178.3,178.3,177.5,177.7,14765.0,141.9331,141.9331,141.2962,141.4554,14765.0
2017-12-06 09:55:00,177.72,178.12,177.61,177.71,22324.0,141.4714,141.7898,141.3838,141.4634,22324.0
2017-12-06 10:00:00,177.69,178.2,177.69,178.02,20829.0,141.4475,141.8534,141.4475,141.7102,20829.0
2017-12-06 10:05:00,177.98,178.05,177.77,177.92,21436.0,141.6783,141.734,141.5112,141.6306,21436.0
2017-12-06 10:10:00,177.95,177.95,177.33,177.33,20971.0,141.6544,141.6544,141.1609,141.1609,20971.0
2017-12-06 10:15:00,177.31,177.68,177.17,177.19,22871.0,141.145,141.4395,141.0335,141.0495,22871.0
2017-12-06 10:20:00,177.21,177.24,176.54,176.65,53549.0,141.0654,141.0893,140.532,140.6196,53549.0
2017-12-06 10:25:00,176.64,176.89,176.48,176.63,15578.0,140.6116,140.8106,140.4843,140.6037,15578.0
2017-12-06 10:30:00,176.77,176.8,176.04,176.1,35611.0,140.7151,140.739,140.134,140.1818,35611.0
2017-12-06 10:35:00,176.09,176.19,175.67,175.82,27518.0,140.1738,140.2534,139.8395,139.9589,27518.0
2017-12-06 10:40:00,175.68,176.12,175.62,175.68,31051.0,139.8474,140.1977,139.7997,139.8474,31051.0
2017-12-06 10:45:00,175.68,176.12,175.68,175.93,18780.0,139.8474,140.1977,139.8474,140.0464,18780.0
2017-12-06 10:50:00,175.98,176.13,175.88,176.08,19511.0,140.0863,140.2057,140.0066,140.1659,19511.0
2017-12-06 10:55:00,176.1,176.44,175.89,176.24,18661.0,140.1818,140.4524,140.0146,140.2932,18661.0
2017-12-06 11:00:00,176.36,176.45,176.3,176.35,14897.0,140.3887,140.4604,140.341,140.3808,14897.0
2017-12-06 11:05:00,176.4,176.44,176.19,176.29,9095.0,140.4206,140.4524,140.2534,140.333,9095.0
2017-12-06 11:10:00,176.3,176.34,176.21,176.22,10463.0,140.341,140.3728,140.2693,140.2773,10463.0
2017-12-06 11:15:00,176.24,176.25,176.0,176.16,24729.0,140.2932,140.3012,140.1022,140.2295,24729.0
2017-12-06 11:20:00,176.1,176.52,176.1,176.26,20369.0,140.1818,140.5161,140.1818,140.3091,20369.0
2017-12-06 11:25:00,176.23,176.32,175.99,176.19,17190.0,140.2853,140.3569,140.0942,140.2534,17190.0
2017-12-06 11:30:00,176.24,176.24,176.04,176.2,7882.0,140.2932,140.2932,140.134,140.2614,7882.0
2017-12-06 11:35:00,176.17,176.23,175.77,175.9,14345.0,140.2375,140.2853,139.9191,140.0226,14345.0
2017-12-06 11:40:00,175.9,176.08,175.77,175.85,10910.0,140.0226,140.1659,139.9191,139.9828,10910.0
2017-12-06 11:45:00,175.9,175.92,175.73,175.81,14473.0,140.0226,140.0385,139.8872,139.9509,14473.0
2017-12-06 11:50:00,175.78,175.92,175.68,175.92,12788.0,139.927,140.0385,139.8474,140.0385,12788.0
2017-12-06 11:55:00,175.86,175.88,175.6,175.83,15054.0,139.9907,140.0066,139.7838,139.9668,15054.0
2017-12-06 12:00:00,175.83,175.83,175.51,175.57,12182.0,139.9668,139.9668,139.7121,139.7599,12182.0
2017-12-06 12:05:00,175.57,175.7,175.46,175.61,18305.0,139.7599,139.8634,139.6723,139.7917,18305.0
2017-12-06 12:10:00,175.58,175.68,175.36,175.38,11126.0,139.7678,139.8474,139.5927,139.6086,11126.0
2017-12-06 12:15:00,175.39,175.45,175.08,175.14,15636.0,139.6166,139.6644,139.3698,139.4176,15636.0
2017-12-06 12:20:00,175.12,175.23,174.95,175.22,25612.0,139.4017,139.4892,139.2663,139.4813,25612.0
2017-12-06 12:25:00,175.19,175.19,175.0,175.0,34398.0,139.4574,139.4574,139.3061,139.3061,34398.0
2017-12-06 12:30:00,175.01,175.22,175.0,175.19,14646.0,139.3141,139.4813,139.3061,139.4574,14646.0
2017-12-06 12:35:00,175.14,175.7,175.13,175.59,18105.0,139.4176,139.8634,139.4096,139.7758,18105.0
2017-12-06 12:40:00,175.59,175.6,175.27,175.31,12209.0,139.7758,139.7838,139.5211,139.5529,12209.0
2017-12-06 12:45:00,175.33,175.33,175.13,175.21,11086.0,139.5688,139.5688,139.4096,139.4733,11086.0
2017-12-06 12:50:00,175.21,175.25,175.12,175.18,7560.0,139.4733,139.5051,139.4017,139.4494,7560.0
2017-12-06 12:55:00,175.15,175.24,175.1,175.24,9974.0,139.4255,139.4972,139.3857,139.4972,9974.0
2017-12-06 13:00:00,175.2,175.2,174.92,174.94,9746.0,139.4653,139.4653,139.2425,139.2584,9746.0
2017-12-06 13:05:00,174.97,175.03,174.89,174.89,16467.0,139.2823,139.33,139.2186,139.2186,16467.0
2017-12-06 13:10:00,174.88,175.0,174.67,174.91,26478.0,139.2106,139.3061,139.0434,139.2345,26478.0
2017-12-06 13:15:00,174.88,175.25,174.88,175.2,26707.0,139.2106,139.5051,139.2106,139.4653,26707.0
2017-12-06 13:20:00,175.19,175.35,175.08,175.32,23549.0,139.4574,139.5847,139.3698,139.5609,23549.0
2017-12-06 13:25:00,175.3,175.37,175.23,175.33,18497.0,139.5449,139.6007,139.4892,139.5688,18497.0
2017-12-06 13:30:00,175.35,175.5,175.28,175.44,11628.0,139.5847,139.7042,139.529,139.6564,11628.0
2017-12-06 13:35:00,175.45,175.78,175.39,175.58,36359.0,139.6644,139.927,139.6166,139.7678,36359.0
2017-12-06 13:40:00,175.55,175.65,175.49,175.61,13163.0,139.744,139.8236,139.6962,139.7917,13163.0
2017-12-06 13:45:00,175.63,175.71,175.47,175.7,18250.0,139.8076,139.8713,139.6803,139.8634,18250.0
2017-12-06 13:50:00,175.68,175.73,175.62,175.72,9121.0,139.8474,139.8872,139.7997,139.8793,9121.0
2017-12-06 13:55:00,175.69,175.83,175.66,175.67,10098.0,139.8554,139.9668,139.8315,139.8395,10098.0
2017-12-06 14:00:00,175.66,175.93,175.61,175.9,24123.0,139.8315,140.0464,139.7917,140.0226,24123.0
2017-12-06 14:05:00,175.9,176.01,175.79,175.93,12858.0,140.0226,140.1101,139.935,140.0464,12858.0
2017-12-06 14:10:00,175.94,175.99,175.7,175.79,11416.0,140.0544,140.0942,139.8634,139.935,11416.0
2017-12-06 14:15:00,175.76,175.88,175.73,175.87,10039.0,139.9111,140.0066,139.8872,139.9987,10039.0
2017-12-06 14:20:00,175.86,175.87,175.62,175.68,18221.0,139.9907,139.9987,139.7997,139.8474,18221.0
2017-12-06 14:25:00,175.68,175.8,175.61,175.75,12644.0,139.8474,139.943,139.7917,139.9032,12644.0
2017-12-06 14:30:00,175.75,175.79,175.69,175.79,8579.0,139.9032,139.935,139.8554,139.935,8579.0
2017-12-06 14:35:00,175.77,175.99,175.74,175.88,11383.0,139.9191,140.0942,139.8952,140.0066,11383.0
2017-12-06 14:40:00,175.89,175.95,175.81,175.9,11700.0,140.0146,140.0624,139.9509,140.0226,11700.0
2017-12-06 14:45:00,175.89,175.93,175.72,175.72,12074.0,140.0146,140.0464,139.8793,139.8793,12074.0
2017-12-06 14:50:00,175.75,175.76,175.59,175.65,13197.0,139.9032,139.9111,139.7758,139.8236,13197.0
2017-12-06 14:55:00,175.65,175.76,175.64,175.72,14499.0,139.8236,139.9111,139.8156,139.8793,14499.0
2017-12-06 15:00:00,175.73,175.79,175.64,175.69,21402.0,139.8872,139.935,139.8156,139.8554,21402.0
2017-12-06 15:05:00,175.69,175.79,175.66,175.69,9720.0,139.8554,139.935,139.8315,139.8554,9720.0
2017-12-06 15:10:00,175.7,175.88,175.7,175.8,24703.0,139.8634,140.0066,139.8634,139.943,24703.0
2017-12-06 15:15:00,175.79,176.0,175.79,175.96,25300.0,139.935,140.1022,139.935,140.0703,25300.0
2017-12-06 15:20:00,175.94,175.96,175.86,175.96,20895.0,140.0544,140.0703,139.9907,140.0703,20895.0
2017-12-06 15:25:00,175.95,176.09,175.91,175.98,19416.0,140.0624,140.1738,140.0305,140.0863,19416.0
2017-12-06 15:30:00,175.98,176.0,175.8,175.8,30199.0,140.0863,140.1022,139.943,139.943,30199.0
2017-12-06 15:35:00,175.81,175.85,175.66,175.73,18731.0,139.9509,139.9828,139.8315,139.8872,18731.0
2017-12-06 15:40:00,175.72,175.72,175.49,175.66,57280.0,139.8793,139.8793,139.6962,139.8315,57280.0
2017-12-06 15:45:00,175.67,175.74,175.61,175.66,45464.0,139.8395,139.8952,139.7917,139.8315,45464.0
2017-12-06 15:50:00,175.66,176.12,175.66,176.06,89220.0,139.8315,140.1977,139.8315,140.1499,89220.0
2017-12-06 15:55:00,176.06,176.34,176.05,176.22,138443.0,140.1499,140.3728,140.142,140.2773,138443.0
2017-12-07 09:30:00,175.68,176.94,174.8,174.95,47585.0,139.8474,140.8504,139.1469,139.2663,47585.0
2017-12-07 09:35:00,174.82,175.57,174.78,174.78,15772.0,139.1629,139.7599,139.131,139.131,15772.0
2017-12-07 09:40:00,174.92,175.13,174.41,174.68,27697.0,139.2425,139.4096,138.8365,139.0514,27697.0
2017-12-07 09:45:00,174.79,175.17,174.72,174.99,12098.0,139.139,139.4415,139.0832,139.2982,12098.0
2017-12-07 09:50:00,174.9,175.35,174.87,175.08,19033.0,139.2265,139.5847,139.2027,139.3698,19033.0
2017-12-07 09:55:00,175.17,175.75,174.98,175.75,18423.0,139.4415,139.9032,139.2902,139.9032,18423.0
2017-12-07 10:00:00,175.85,175.94,175.18,175.22,22703.0,139.9828,140.0544,139.4494,139.4813,22703.0
2017-12-07 10:05:00,175.22,175.48,174.94,174.94,24654.0,139.4813,139.6882,139.2584,139.2584,24654.0
2017-12-07 10:10:00,174.91,175.19,174.86,175.17,11075.0,139.2345,139.4574,139.1947,139.4415,11075.0
2017-12-07 10:15:00,175.1,175.29,174.93,175.15,23456.0,139.3857,139.537,139.2504,139.4255,23456.0
2017-12-07 10:20:00,175.02,175.33,175.0,175.21,20400.0,139.3221,139.5688,139.3061,139.4733,20400.0
2017-12-07 10:25:00,175.25,175.45,175.15,175.26,11870.0,139.5051,139.6644,139.4255,139.5131,11870.0
2017-12-07 10:30:00,175.31,175.57,175.28,175.34,18245.0,139.5529,139.7599,139.529,139.5768,18245.0
2017-12-07 10:35:00,175.34,175.54,175.28,175.54,22428.0,139.5768,139.736,139.529,139.736,22428.0
2017-12-07 10:40:00,175.55,175.67,175.35,175.67,13298.0,139.744,139.8395,139.5847,139.8395,13298.0
2017-12-07 10:45:00,175.65,175.66,175.35,175.4,10349.0,139.8236,139.8315,139.5847,139.6246,10349.0
2017-12-07 10:50:00,175.45,175.68,175.33,175.41,14747.0,139.6644,139.8474,139.5688,139.6325,14747.0
2017-12-07 10:55:00,175.44,175.62,175.43,175.55,6475.0,139.6564,139.7997,139.6484,139.744,6475.0
2017-12-07 11:00:00,175.54,175.57,175.43,175.49,8830.0,139.736,139.7599,139.6484,139.6962,8830.0
2017-12-07 11:05:00,175.5,175.57,175.12,175.19,14973.0,139.7042,139.7599,139.4017,139.4574,14973.0
2017-12-07 11:10:00,175.15,175.25,174.93,175.08,19579.0,139.4255,139.5051,139.2504,139.3698,19579.0
2017-12-07 11:15:00,175.08,175.38,175.07,175.22,16519.0,139.3698,139.6086,139.3619,139.4813,16519.0
2017-12-07 11:20:00,175.19,175.39,175.03,175.08,15431.0,139.4574,139.6166,139.33,139.3698,15431.0
2017-12-07 11:25:00,175.08,175.16,174.97,175.09,17347.0,139.3698,139.4335,139.2823,139.3778,17347.0
2017-12-07 11:30:00,175.19,175.7,175.19,175.7,12756.0,139.4574,139.8634,139.4574,139.8634,12756.0
2017-12-07 11:35:00,175.68,176.04,175.65,175.99,11043.0,139.8474,140.134,139.8236,140.0942,11043.0
2017-12-07 11:40:00,176.04,176.06,175.59,175.59,8646.0,140.134,140.1499,139.7758,139.7758,8646.0
2017-12-07 11:45:00,175.63,175.93,175.57,175.73,9410.0,139.8076,140.0464,139.7599,139.8872,9410.0
2017-12-07 11:50:00,175.66,175.84,175.65,175.76,9146.0,139.8315,139.9748,139.8236,139.9111,9146.0
2017-12-07 11:55:00,175.72,176.01,175.69,176.01,3704.0,139.8793,140.1101,139.8554,140.1101,3704.0
2017-12-07 12:00:00,176.01,176.04,175.79,175.81,8089.0,140.1101,140.134,139.935,139.9509,8089.0
2017-12-07 12:05:00,175.82,175.9,175.71,175.81,9498.0,139.9589,140.0226,139.8713,139.9509,9498.0
2017-12-07 12:10:00,175.78,175.89,175.64,175.69,14718.0,139.927,140.0146,139.8156,139.8554,14718.0
2017-12-07 12:15:00,175.76,175.76,175.67,175.7,8120.0,139.9111,139.9111,139.8395,139.8634,8120.0
2017-12-07 12:20:00,175.71,175.76,175.43,175.59,18374.0,139.8713,139.9111,139.6484,139.7758,18374.0
2017-12-07 12:25:00,175.61,175.62,175.42,175.42,13798.0,139.7917,139.7997,139.6405,139.6405,13798.0
2017-12-07 12:30:00,175.41,175.52,175.31,175.44,5514.0,139.6325,139.7201,139.5529,139.6564,5514.0
2017-12-07 12:35:00,175.38,175.49,175.37,175.43,6750.0,139.6086,139.6962,139.6007,139.6484,6750.0
2017-12-07 12:40:00,175.48,175.63,175.47,175.54,8864.0,139.6882,139.8076,139.6803,139.736,8864.0
2017-12-07 12:45:00,175.54,175.6,175.47,175.54,11526.0,139.736,139.7838,139.6803,139.736,11526.0
2017-12-07 12:50:00,175.55,175.64,175.39,175.44,11455.0,139.744,139.8156,139.6166,139.6564,11455.0
2017-12-07 12:55:00,175.49,175.63,175.45,175.57,6806.0,139.6962,139.8076,139.6644,139.7599,6806.0
2017-12-07 13:00:00,175.55,175.66,175.49,175.54,25283.0,139.744,139.8315,139.6962,139.736,25283.0
2017-12-07 13:05:00,175.49,175.51,175.33,175.45,9046.0,139.6962,139.7121,139.5688,139.6644,9046.0
2017-12-07 13:10:00,175.48,175.55,175.33,175.42,7626.0,139.6882,139.744,139.5688,139.6405,7626.0
2017-12-07 13:15:00,175.42,175.52,175.41,175.41,2851.0,139.6405,139.7201,139.6325,139.6325,2851.0
2017-12-07 13:20:00,175.38,175.43,175.21,175.43,9371.0,139.6086,139.6484,139.4733,139.6484,9371.0
2017-12-07 13:25:00,175.37,175.37,175.25,175.27,8714.0,139.6007,139.6007,139.5051,139.5211,8714.0
2017-12-07 13:30:00,175.34,175.52,175.33,175.45,14897.0,139.5768,139.7201,139.5688,139.6644,14897.0
2017-12-07 13:35:00,175.45,175.48,175.3,175.43,10872.0,139.6644,139.6882,139.5449,139.6484,10872.0
2017-12-07 13:40:00,175.37,175.43,175.33,175.37,10100.0,139.6007,139.6484,139.5688,139.6007,10100.0
2017-12-07 13:45:00,175.34,175.39,175.15,175.31,10981.0,139.5768,139.6166,139.4255,139.5529,10981.0
2017-12-07 13:50:00,175.26,175.3,175.08,175.2,10291.0,139.5131,139.5449,139.3698,139.4653,10291.0
2017-12-07 13:55:00,175.22,175.32,175.17,175.19,41109.0,139.4813,139.5609,139.4415,139.4574,41109.0
2017-12-07 14:00:00,175.2,175.5,175.19,175.44,12028.0,139.4653,139.7042,139.4574,139.6564,12028.0
2017-12-07 14:05:00,175.47,175.53,175.38,175.38,24599.0,139.6803,139.728,139.6086,139.6086,24599.0
2017-12-07 14:10:00,175.4,175.48,175.32,175.32,8315.0,139.6246,139.6882,139.5609,139.5609,8315.0
2017-12-07 14:15:00,175.36,175.55,175.35,175.52,6837.0,139.5927,139.744,139.5847,139.7201,6837.0
2017-12-07 14:20:00,175.49,175.49,175.23,175.28,13949.0,139.6962,139.6962,139.4892,139.529,13949.0
2017-12-07 14:25:00,175.31,175.38,175.22,175.26,8251.0,139.5529,139.6086,139.4813,139.5131,8251.0
2017-12-07 14:30:00,175.27,175.28,175.1,175.17,9627.0,139.5211,139.529,139.3857,139.4415,9627.0
2017-12-07 14:35:00,175.2,175.25,175.1,175.22,8099.0,139.4653,139.5051,139.3857,139.4813,8099.0
2017-12-07 14:40:00,175.21,175.23,174.9,174.98,13801.0,139.4733,139.4892,139.2265,139.2902,13801.0
2017-12-07 14:45:00,174.95,175.18,174.87,175.11,16967.0,139.2663,139.4494,139.2027,139.3937,16967.0
2017-12-07 14:50:00,175.13,175.15,174.96,174.98,12959.0,139.4096,139.4255,139.2743,139.2902,12959.0
2017-12-07 14:55:00,174.97,175.01,174.91,174.91,11188.0,139.2823,139.3141,139.2345,139.2345,11188.0
2017-12-07 15:00:00,174.96,174.97,174.78,174.82,17515.0,139.2743,139.2823,139.131,139.1629,17515.0
2017-12-07 15:05:00,174.8,174.82,174.66,174.66,25285.0,139.1469,139.1629,139.0355,139.0355,25285.0
2017-12-07 15:10:00,174.68,174.71,174.45,174.5,41250.0,139.0514,139.0753,138.8683,138.9081,41250.0
2017-12-07 15:15:00,174.55,174.59,174.25,174.34,39938.0,138.9479,138.9798,138.7091,138.7808,39938.0
2017-12-07 15:20:00,174.37,174.54,174.27,174.35,42257.0,138.8046,138.94,138.725,138.7887,42257.0
2017-12-07 15:25:00,174.39,174.5,174.28,174.35,41172.0,138.8206,138.9081,138.733,138.7887,41172.0
2017-12-07 15:30:00,174.34,174.43,174.0,174.04,68819.0,138.7808,138.8524,138.5101,138.5419,68819.0
2017-12-07 15:35:00,174.04,174.24,173.92,173.99,67314.0,138.5419,138.7012,138.4464,138.5021,67314.0
2017-12-07 15:40:00,173.98,174.01,173.45,173.48,89382.0,138.4942,138.5181,138.0723,138.0962,89382.0
2017-12-07 15:45:00,173.5,173.8,173.43,173.7,93036.0,138.1121,138.3509,138.0564,138.2713,93036.0
2017-12-07 15:50:00,173.75,173.97,173.67,173.91,99894.0,138.3111,138.4862,138.2474,138.4385,99894.0
2017-12-07 15:55:00,173.93,173.97,173.76,173.97,219282.0,138.4544,138.4862,138.3191,138.4862,219282.0
2017-12-08 09:30:00,174.43,174.67,173.43,174.25,93696.0,138.8524,139.0434,138.0564,138.7091,93696.0
2017-12-08 09:35:00,174.17,174.56,174.05,174.05,40750.0,138.6454,138.9559,138.5499,138.5499,40750.0
2017-12-08 09:40:00,174.19,174.65,174.17,174.64,54591.0,138.6613,139.0275,138.6454,139.0196,54591.0
2017-12-08 09:45:00,174.62,174.64,174.39,174.5,58100.0,139.0036,139.0196,138.8206,138.9081,58100.0
2017-12-08 09:50:00,174.56,175.11,174.56,174.91,29623.0,138.9559,139.3937,138.9559,139.2345,29623.0
2017-12-08 09:55:00,174.91,175.01,174.69,174.81,19755.0,139.2345,139.3141,139.0594,139.1549,19755.0
2017-12-08 10:00:00,174.79,175.01,174.74,174.79,21850.0,139.139,139.3141,139.0992,139.139,21850.0
2017-12-08 10:05:00,174.81,175.02,174.7,174.86,53552.0,139.1549,139.3221,139.0673,139.1947,53552.0
2017-12-08 10:10:00,174.86,174.9,174.58,174.58,53468.0,139.1947,139.2265,138.9718,138.9718,53468.0
2017-12-08 10:15:00,174.61,174.69,174.17,174.57,19010.0,138.9957,139.0594,138.6454,138.9638,19010.0
2017-12-08 10:20:00,174.61,175.01,174.57,174.9,26342.0,138.9957,139.3141,138.9638,139.2265,26342.0
2017-12-08 10:25:00,174.94,175.03,174.86,174.97,26979.0,139.2584,139.33,139.1947,139.2823,26979.0
2017-12-08 10:30:00,175.0,175.01,174.86,174.9,31635.0,139.3061,139.3141,139.1947,139.2265,31635.0
2017-12-08 10:35:00,174.96,175.0,174.87,174.89,24330.0,139.2743,139.3061,139.2027,139.2186,24330.0
2017-12-08 10:40:00,174.88,174.98,174.73,174.97,11717.0,139.2106,139.2902,139.0912,139.2823,11717.0
2017-12-08 10:45:00,174.98,175.0,174.72,174.86,44445.0,139.2902,139.3061,139.0832,139.1947,44445.0
2017-12-08 10:50:00,174.89,175.0,174.78,174.96,13964.0,139.2186,139.3061,139.131,139.2743,13964.0
2017-12-08 10:55:00,175.0,175.0,174.83,174.83,12160.0,139.3061,139.3061,139.1708,139.1708,12160.0
2017-12-08 11:00:00,174.92,175.02,174.85,174.95,36235.0,139.2425,139.3221,139.1867,139.2663,36235.0
2017-12-08 11:05:00,174.96,175.01,174.93,174.98,36544.0,139.2743,139.3141,139.2504,139.2902,36544.0
2017-12-08 11:10:00,175.0,175.37,174.91,175.36,98811.0,139.3061,139.6007,139.2345,139.5927,98811.0
2017-12-08 11:15:00,175.34,175.97,175.34,175.67,52943.0,139.5768,140.0783,139.5768,139.8395,52943.0
2017-12-08 11:20:00,175.64,175.67,175.3,175.58,33433.0,139.8156,139.8395,139.5449,139.7678,33433.0
2017-12-08 11:25:00,175.54,175.82,175.46,175.61,54203.0,139.736,139.9589,139.6723,139.7917,54203.0
2017-12-08 11:30:00,175.63,175.63,175.36,175.39,32768.0,139.8076,139.8076,139.5927,139.6166,32768.0
2017-12-08 11:35:00,175.39,175.54,175.38,175.44,24581.0,139.6166,139.736,139.6086,139.6564,24581.0
2017-12-08 11:40:00,175.43,175.76,175.43,175.62,29242.0,139.6484,139.9111,139.6484,139.7997,29242.0
2017-12-08 11:45:00,175.68,175.7,175.54,175.54,16793.0,139.8474,139.8634,139.736,139.736,16793.0
2017-12-08 11:50:00,175.55,175.89,175.55,175.89,22410.0,139.744,140.0146,139.744,140.0146,22410.0
2017-12-08 11:55:00,175.84,175.95,175.84,175.84,25230.0,139.9748,140.0624,139.9748,139.9748,25230.0
2017-12-08 12:00:00,175.84,175.88,175.74,175.75,15455.0,139.9748,140.0066,139.8952,139.9032,15455.0
2017-12-08 12:05:00,175.79,175.86,175.72,175.72,25504.0,139.935,139.9907,139.8793,139.8793,25504.0
2017-12-08 12:10:00,175.72,175.73,175.54,175.61,11307.0,139.8793,139.8872,139.736,139.7917,11307.0
2017-12-08 12:15:00,175.63,175.65,175.49,175.54,13555.0,139.8076,139.8236,139.6962,139.736,13555.0
2017-12-08 12:20:00,175.57,175.76,175.5,175.58,15007.0,139.7599,139.9111,139.7042,139.7678,15007.0
2017-12-08 12:25:00,175.59,175.6,175.38,175.54,16017.0,139.7758,139.7838,139.6086,139.736,16017.0
2017-12-08 12:30:00,175.55,175.6,175.45,175.54,7615.0,139.744,139.7838,139.6644,139.736,7615.0
2017-12-08 12:35:00,175.58,175.77,175.58,175.64,8470.0,139.7678,139.9191,139.7678,139.8156,8470.0
2017-12-08 12:40:00,175.67,175.68,175.54,175.59,15922.0,139.8395,139.8474,139.736,139.7758,15922.0
2017-12-08 12:45:00,175.6,175.67,175.57,175.58,22775.0,139.7838,139.8395,139.7599,139.7678,22775.0
2017-12-08 12:50:00,175.58,175.67,175.54,175.57,13870.0,139.7678,139.8395,139.736,139.7599,13870.0
2017-12-08 12:55:00,175.56,175.64,175.48,175.48,9742.0,139.7519,139.8156,139.6882,139.6882,9742.0
2017-12-08 13:00:00,175.47,175.47,175.33,175.41,16889.0,139.6803,139.6803,139.5688,139.6325,16889.0
2017-12-08 13:05:00,175.42,175.61,175.42,175.6,13304.0,139.6405,139.7917,139.6405,139.7838,13304.0
2017-12-08 13:10:00,175.62,175.66,175.52,175.56,7114.0,139.7997,139.8315,139.7201,139.7519,7114.0
2017-12-08 13:15:00,175.55,175.96,175.55,175.85,19538.0,139.744,140.0703,139.744,139.9828,19538.0
2017-12-08 13:20:00,175.85,175.93,175.83,175.88,27815.0,139.9828,140.0464,139.9668,140.0066,27815.0
2017-12-08 13:25:00,175.85,175.87,175.58,175.68,16243.0,139.9828,139.9987,139.7678,139.8474,16243.0
2017-12-08 13:30:00,175.76,175.82,175.66,175.66,9489.0,139.9111,139.9589,139.8315,139.8315,9489.0
2017-12-08 13:35:00,175.69,175.78,175.67,175.69,12781.0,139.8554,139.927,139.8395,139.8554,12781.0
2017-12-08 13:40:00,175.67,175.75,175.66,175.68,13561.0,139.8395,139.9032,139.8315,139.8474,13561.0
2017-12-08 13:45:00,175.67,175.7,175.53,175.6,18368.0,139.8395,139.8634,139.728,139.7838,18368.0
2017-12-08 13:50:00,175.58,175.64,175.54,175.61,17803.0,139.7678,139.8156,139.736,139.7917,17803.0
2017-12-08 13:55:00,175.61,175.73,175.6,175.72,15456.0,139.7917,139.8872,139.7838,139.8793,15456.0
2017-12-08 14:00:00,175.73,175.78,175.64,175.74,22173.0,139.8872,139.927,139.8156,139.8952,22173.0
2017-12-08 14:05:00,175.76,175.79,175.65,175.73,18387.0,139.9111,139.935,139.8236,139.8872,18387.0
2017-12-08 14:10:00,175.72,175.76,175.62,175.64,16976.0,139.8793,139.9111,139.7997,139.8156,16976.0
2017-12-08 14:15:00,175.71,175.83,175.64,175.79,15573.0,139.8713,139.9668,139.8156,139.935,15573.0
2017-12-08 14:20:00,175.75,175.79,175.47,175.47,34058.0,139.9032,139.935,139.6803,139.6803,34058.0
2017-12-08 14:25:00,175.47,175.63,175.41,175.41,15675.0,139.6803,139.8076,139.6325,139.6325,15675.0
2017-12-08 14:30:00,175.48,175.48,175.17,175.38,25831.0,139.6882,139.6882,139.4415,139.6086,25831.0
2017-12-08 14:35:00,175.39,175.52,175.36,175.5,25997.0,139.6166,139.7201,139.5927,139.7042,25997.0
2017-12-08 14:40:00,175.48,175.51,175.08,175.33,34078.0,139.6882,139.7121,139.3698,139.5688,34078.0
2017-12-08 14:45:00,175.33,175.38,175.13,175.25,31364.0,139.5688,139.6086,139.4096,139.5051,31364.0
2017-12-08 14:50:00,175.24,175.38,175.23,175.29,22679.0,139.4972,139.6086,139.4892,139.537,22679.0
2017-12-08 14:55:00,175.3,175.34,175.08,175.08,16968.0,139.5449,139.5768,139.3698,139.3698,16968.0
2017-12-08 15:00:00,175.06,175.23,175.06,175.17,22524.0,139.3539,139.4892,139.3539,139.4415,22524.0
2017-12-08 15:05:00,175.16,175.16,174.96,175.04,21779.0,139.4335,139.4335,139.2743,139.338,21779.0
2017-12-08 15:10:00,175.01,175.14,175.01,175.06,25468.0,139.3141,139.4176,139.3141,139.3539,25468.0
2017-12-08 15:15:00,175.05,175.05,174.72,174.87,26342.0,139.3459,139.3459,139.0832,139.2027,26342.0
2017-12-08 15:20:00,174.9,175.21,174.9,175.12,27125.0,139.2265,139.4733,139.2265,139.4017,27125.0
2017-12-08 15:25:00,175.09,175.16,175.0,175.12,22253.0,139.3778,139.4335,139.3061,139.4017,22253.0
2017-12-08 15:30:00,175.11,175.16,174.76,174.76,29908.0,139.3937,139.4335,139.1151,139.1151,29908.0
2017-12-08 15:35:00,174.75,174.98,174.75,174.87,34331.0,139.1071,139.2902,139.1071,139.2027,34331.0
2017-12-08 15:40:00,174.84,174.87,174.75,174.84,36063.0,139.1788,139.2027,139.1071,139.1788,36063.0
2017-12-08 15:45:00,174.84,174.84,174.7,174.72,56319.0,139.1788,139.1788,139.0673,139.0832,56319.0
2017-12-08 15:50:00,174.82,175.08,174.82,175.02,87091.0,139.1629,139.3698,139.1629,139.3221,87091.0
2017-12-08 15:55:00,175.06,175.43,174.95,175.39,216028.0,139.3539,139.6484,139.2663,139.6166,216028.0
2017-12-11 09:30:00,176.09,176.18,175.14,175.38,58356.0,140.1738,140.2455,139.4176,139.6086,58356.0
2017-12-11 09:35:00,175.38,175.71,175.01,175.2,10254.0,139.6086,139.8713,139.3141,139.4653,10254.0
2017-12-11 09:40:00,175.21,176.05,175.12,176.05,21500.0,139.4733,140.142,139.4017,140.142,21500.0
2017-12-11 09:45:00,176.02,176.03,175.59,175.81,17303.0,140.1181,140.1261,139.7758,139.9509,17303.0
2017-12-11 09:50:00,175.79,175.79,175.38,175.64,9127.0,139.935,139.935,139.6086,139.8156,9127.0
2017-12-11 09:55:00,175.66,175.74,175.35,175.74,19016.0,139.8315,139.8952,139.5847,139.8952,19016.0
2017-12-11 10:00:00,175.75,176.3,175.75,175.92,36350.0,139.9032,140.341,139.9032,140.0385,36350.0
2017-12-11 10:05:00,175.96,176.09,175.85,176.0,9906.0,140.0703,140.1738,139.9828,140.1022,9906.0
2017-12-11 10:10:00,176.03,176.21,175.91,176.2,17072.0,140.1261,140.2693,140.0305,140.2614,17072.0
2017-12-11 10:15:00,176.12,176.33,176.06,176.11,14085.0,140.1977,140.3649,140.1499,140.1897,14085.0
2017-12-11 10:20:00,176.12,176.22,175.77,175.99,14034.0,140.1977,140.2773,139.9191,140.0942,14034.0
2017-12-11 10:25:00,176.04,176.37,176.03,176.21,23540.0,140.134,140.3967,140.1261,140.2693,23540.0
2017-12-11 10:30:00,176.27,176.48,176.11,176.32,13881.0,140.3171,140.4843,140.1897,140.3569,13881.0
2017-12-11 10:35:00,176.32,176.32,176.09,176.27,7776.0,140.3569,140.3569,140.1738,140.3171,7776.0
2017-12-11 10:40:00,176.22,176.43,176.16,176.36,8967.0,140.2773,140.4445,140.2295,140.3887,8967.0
2017-12-11 10:45:00,176.38,176.45,176.18,176.31,8299.0,140.4047,140.4604,140.2455,140.3489,8299.0
2017-12-11 10:50:00,176.31,176.34,176.21,176.3,7468.0,140.3489,140.3728,140.2693,140.341,7468.0
2017-12-11 10:55:00,176.26,176.3,176.05,176.14,12416.0,140.3091,140.341,140.142,140.2136,12416.0
2017-12-11 11:00:00,176.07,176.39,176.06,176.11,13171.0,140.1579,140.4126,140.1499,140.1897,13171.0
2017-12-11 11:05:00,176.06,176.36,176.02,176.26,11000.0,140.1499,140.3887,140.1181,140.3091,11000.0
2017-12-11 11:10:00,176.27,176.39,176.23,176.39,8098.0,140.3171,140.4126,140.2853,140.4126,8098.0
2017-12-11 11:15:00,176.39,176.62,176.37,176.54,10728.0,140.4126,140.5957,140.3967,140.532,10728.0
2017-12-11 11:20:00,176.57,176.71,176.52,176.7,12576.0,140.5559,140.6674,140.5161,140.6594,12576.0
2017-12-11 11:25:00,176.72,177.0,176.67,176.95,12381.0,140.6753,140.8982,140.6355,140.8584,12381.0
2017-12-11 11:30:00,176.92,177.09,176.84,176.9,11502.0,140.8345,140.9699,140.7708,140.8186,11502.0
2017-12-11 11:35:00,176.95,177.36,176.95,177.26,16106.0,140.8584,141.1848,140.8584,141.1052,16106.0
2017-12-11 11:40:00,177.25,177.29,177.12,177.13,14844.0,141.0972,141.1291,140.9937,141.0017,14844.0
2017-12-11 11:45:00,177.12,177.18,177.0,177.02,13465.0,140.9937,141.0415,140.8982,140.9141,13465.0
2017-12-11 11:50:00,177.07,177.28,177.02,177.28,5295.0,140.9539,141.1211,140.9141,141.1211,5295.0
2017-12-11 11:55:00,177.26,177.37,177.2,177.2,5500.0,141.1052,141.1927,141.0574,141.0574,5500.0
2017-12-11 12:00:00,177.17,177.31,177.17,177.3,4100.0,141.0335,141.145,141.0335,141.137,4100.0
2017-12-11 12:05:00,177.28,177.57,177.23,177.5,15930.0,141.1211,141.3519,141.0813,141.2962,15930.0
2017-12-11 12:10:00,177.44,177.47,177.3,177.3,6190.0,141.2485,141.2723,141.137,141.137,6190.0
2017-12-11 12:15:00,177.3,177.33,177.09,177.1,8476.0,141.137,141.1609,140.9699,140.9778,8476.0
2017-12-11 12:20:00,177.12,177.2,177.07,177.12,9125.0,140.9937,141.0574,140.9539,140.9937,9125.0
2017-12-11 12:25:00,177.12,177.33,177.11,177.32,9129.0,140.9937,141.1609,140.9858,141.1529,9129.0
2017-12-11 12:30:00,177.33,177.34,177.13,177.18,9103.0,141.1609,141.1689,141.0017,141.0415,9103.0
2017-12-11 12:35:00,177.19,177.37,177.15,177.26,7000.0,141.0495,141.1927,141.0176,141.1052,7000.0
2017-12-11 12:40:00,177.27,177.36,177.15,177.22,11940.0,141.1131,141.1848,141.0176,141.0733,11940.0
2017-12-11 12:45:00,177.22,177.31,177.21,177.24,5616.0,141.0733,141.145,141.0654,141.0893,5616.0
2017-12-11 12:50:00,177.21,177.33,177.17,177.33,3720.0,141.0654,141.1609,141.0335,141.1609,3720.0
2017-12-11 12:55:00,177.35,177.5,177.31,177.5,6248.0,141.1768,141.2962,141.145,141.2962,6248.0
2017-12-11 13:00:00,177.57,177.6,177.37,177.44,10720.0,141.3519,141.3758,141.1927,141.2485,10720.0
2017-12-11 13:05:00,177.43,177.69,177.41,177.67,10406.0,141.2405,141.4475,141.2246,141.4316,10406.0
2017-12-11 13:10:00,177.56,177.63,177.44,177.45,5479.0,141.344,141.3997,141.2485,141.2564,5479.0
2017-12-11 13:15:00,177.46,177.57,177.46,177.56,8559.0,141.2644,141.3519,141.2644,141.344,8559.0
2017-12-11 13:20:00,177.54,177.55,177.37,177.43,10321.0,141.3281,141.336,141.1927,141.2405,10321.0
2017-12-11 13:25:00,177.37,177.46,177.3,177.36,10429.0,141.1927,141.2644,141.137,141.1848,10429.0
2017-12-11 13:30:00,177.37,177.48,177.27,177.34,5492.0,141.1927,141.2803,141.1131,141.1689,5492.0
2017-12-11 13:35:00,177.3,177.36,177.2,177.29,10082.0,141.137,141.1848,141.0574,141.1291,10082.0
2017-12-11 13:40:00,177.25,177.25,177.11,177.12,5920.0,141.0972,141.0972,140.9858,140.9937,5920.0
2017-12-11 13:45:00,177.15,177.23,177.1,177.1,14949.0,141.0176,141.0813,140.9778,140.9778,14949.0
2017-12-11 13:50:00,177.1,177.35,177.04,177.26,13163.0,140.9778,141.1768,140.93,141.1052,13163.0
2017-12-11 13:55:00,177.32,177.36,177.29,177.3,14912.0,141.1529,141.1848,141.1291,141.137,14912.0
2017-12-11 14:00:00,177.31,177.4,177.29,177.3,13164.0,141.145,141.2166,141.1291,141.137,13164.0
2017-12-11 14:05:00,177.29,177.29,177.19,177.24,8644.0,141.1291,141.1291,141.0495,141.0893,8644.0
2017-12-11 14:10:00,177.25,177.25,177.08,177.14,7549.0,141.0972,141.0972,140.9619,141.0097,7549.0
2017-12-11 14:15:00,177.14,177.16,176.89,176.93,10961.0,141.0097,141.0256,140.8106,140.8425,10961.0
2017-12-11 14:20:00,176.93,177.06,176.89,176.95,8891.0,140.8425,140.946,140.8106,140.8584,8891.0
2017-12-11 14:25:00,176.85,176.93,176.81,176.88,9537.0,140.7788,140.8425,140.747,140.8027,9537.0
2017-12-11 14:30:00,176.9,176.94,176.79,176.9,10533.0,140.8186,140.8504,140.731,140.8186,10533.0
2017-12-11 14:35:00,176.89,176.93,176.76,176.85,11290.0,140.8106,140.8425,140.7072,140.7788,11290.0
2017-12-11 14:40:00,176.83,177.03,176.82,176.92,17802.0,140.7629,140.9221,140.7549,140.8345,17802.0
2017-12-11 14:45:00,176.92,177.01,176.8,176.84,13057.0,140.8345,140.9062,140.739,140.7708,13057.0
2017-12-11 14:50:00,176.83,176.89,176.71,176.71,10878.0,140.7629,140.8106,140.6674,140.6674,10878.0
2017-12-11 14:55:00,176.7,176.78,176.63,176.78,15667.0,140.6594,140.7231,140.6037,140.7231,15667.0
2017-12-11 15:00:00,176.75,176.85,176.71,176.74,11030.0,140.6992,140.7788,140.6674,140.6912,11030.0
2017-12-11 15:05:00,176.74,176.78,176.65,176.7,11582.0,140.6912,140.7231,140.6196,140.6594,11582.0
2017-12-11 15:10:00,176.71,176.77,176.61,176.77,12921.0,140.6674,140.7151,140.5878,140.7151,12921.0
2017-12-11 15:15:00,176.72,176.81,176.61,176.61,11909.0,140.6753,140.747,140.5878,140.5878,11909.0
2017-12-11 15:20:00,176.65,176.77,176.61,176.68,21678.0,140.6196,140.7151,140.5878,140.6435,21678.0
2017-12-11 15:25:00,176.69,176.72,176.59,176.7,24228.0,140.6514,140.6753,140.5718,140.6594,24228.0
2017-12-11 15:30:00,176.7,176.93,176.69,176.87,15616.0,140.6594,140.8425,140.6514,140.7947,15616.0
2017-12-11 15:35:00,176.9,176.92,176.79,176.9,18051.0,140.8186,140.8345,140.731,140.8186,18051.0
2017-12-11 15:40:00,176.93,176.93,176.67,176.69,24576.0,140.8425,140.8425,140.6355,140.6514,24576.0
2017-12-11 15:45:00,176.69,176.85,176.69,176.81,27157.0,140.6514,140.7788,140.6514,140.747,27157.0
2017-12-11 15:50:00,176.84,176.94,176.69,176.79,40112.0,140.7708,140.8504,140.6514,140.731,40112.0
2017-12-11 15:55:00,176.79,176.89,176.72,176.8,73111.0,140.731,140.8106,140.6753,140.739,73111.0
2017-12-12 09:30:00,176.83,176.99,176.03,176.62,37677.0,140.7629,140.8902,140.1261,140.5957,37677.0
2017-12-12 09:35:00,176.37,176.57,176.09,176.24,14909.0,140.3967,140.5559,140.1738,140.2932,14909.0
2017-12-12 09:40:00,176.2,176.34,175.5,175.52,44981.0,140.2614,140.3728,139.7042,139.7201,44981.0
2017-12-12 09:45:00,175.42,175.58,175.03,175.07,56503.0,139.6405,139.7678,139.33,139.3619,56503.0
2017-12-12 09:50:00,175.1,175.21,174.73,174.92,49400.0,139.3857,139.4733,139.0912,139.2425,49400.0
2017-12-12 09:55:00,174.86,174.99,174.71,174.86,32926.0,139.1947,139.2982,139.0753,139.1947,32926.0
2017-12-12 10:00:00,174.86,175.04,174.78,174.83,32367.0,139.1947,139.338,139.131,139.1708,32367.0
2017-12-12 10:05:00,174.84,174.99,174.81,174.98,21445.0,139.1788,139.2982,139.1549,139.2902,21445.0
2017-12-12 10:10:00,174.98,174.99,174.7,174.73,26395.0,139.2902,139.2982,139.0673,139.0912,26395.0
2017-12-12 10:15:00,174.73,174.86,174.69,174.85,11919.0,139.0912,139.1947,139.0594,139.1867,11919.0
2017-12-12 10:20:00,174.81,174.93,174.77,174.88,10077.0,139.1549,139.2504,139.123,139.2106,10077.0
2017-12-12 10:25:00,174.85,174.94,174.71,174.72,27027.0,139.1867,139.2584,139.0753,139.0832,27027.0
2017-12-12 10:30:00,174.69,174.89,174.66,174.84,16145.0,139.0594,139.2186,139.0355,139.1788,16145.0
2017-12-12 10:35:00,174.85,174.89,174.62,174.62,17313.0,139.1867,139.2186,139.0036,139.0036,17313.0
2017-12-12 10:40:00,174.67,174.68,174.25,174.25,26117.0,139.0434,139.0514,138.7091,138.7091,26117.0
2017-12-12 10:45:00,174.29,174.49,174.26,174.44,21563.0,138.741,138.9002,138.7171,138.8604,21563.0
2017-12-12 10:50:00,174.38,174.63,174.38,174.54,14707.0,138.8126,139.0116,138.8126,138.94,14707.0
2017-12-12 10:55:00,174.6,174.73,174.56,174.56,6144.0,138.9877,139.0912,138.9559,138.9559,6144.0
2017-12-12 11:00:00,174.63,174.63,174.48,174.56,21099.0,139.0116,139.0116,138.8922,138.9559,21099.0
2017-12-12 11:05:00,174.53,174.64,174.45,174.46,19066.0,138.932,139.0196,138.8683,138.8763,19066.0
2017-12-12 11:10:00,174.5,174.5,174.32,174.42,19707.0,138.9081,138.9081,138.7648,138.8444,19707.0
2017-12-12 11:15:00,174.39,174.43,174.27,174.34,13454.0,138.8206,138.8524,138.725,138.7808,13454.0
2017-12-12 11:20:00,174.35,174.36,174.13,174.27,30122.0,138.7887,138.7967,138.6136,138.725,30122.0
2017-12-12 11:25:00,174.26,174.95,174.26,174.91,31953.0,138.7171,139.2663,138.7171,139.2345,31953.0
2017-12-12 11:30:00,174.94,175.12,174.86,175.12,28193.0,139.2584,139.4017,139.1947,139.4017,28193.0
2017-12-12 11:35:00,175.18,175.25,175.05,175.06,19325.0,139.4494,139.5051,139.3459,139.3539,19325.0
2017-12-12 11:40:00,175.06,175.35,174.86,175.32,15780.0,139.3539,139.5847,139.1947,139.5609,15780.0
2017-12-12 11:45:00,175.31,175.38,175.12,175.33,13107.0,139.5529,139.6086,139.4017,139.5688,13107.0
2017-12-12 11:50:00,175.34,175.5,174.96,174.96,23139.0,139.5768,139.7042,139.2743,139.2743,23139.0
2017-12-12 11:55:00,174.91,175.14,174.88,175.03,10395.0,139.2345,139.4176,139.2106,139.33,10395.0
2017-12-12 12:00:00,175.02,175.42,175.02,175.34,12710.0,139.3221,139.6405,139.3221,139.5768,12710.0
2017-12-12 12:05:00,175.34,175.76,175.33,175.76,9383.0,139.5768,139.9111,139.5688,139.9111,9383.0
2017-12-12 12:10:00,175.75,175.75,175.54,175.61,8889.0,139.9032,139.9032,139.736,139.7917,8889.0
2017-12-12 12:15:00,175.63,175.72,175.56,175.64,12488.0,139.8076,139.8793,139.7519,139.8156,12488.0
2017-12-12 12:20:00,175.62,175.67,175.44,175.57,19414.0,139.7997,139.8395,139.6564,139.7599,19414.0
2017-12-12 12:25:00,175.52,175.59,175.3,175.51,15639.0,139.7201,139.7758,139.5449,139.7121,15639.0
2017-12-12 12:30:00,175.58,175.75,175.37,175.67,17459.0,139.7678,139.9032,139.6007,139.8395,17459.0
2017-12-12 12:35:00,175.65,175.72,175.45,175.65,13928.0,139.8236,139.8793,139.6644,139.8236,13928.0
2017-12-12 12:40:00,175.57,175.63,175.46,175.47,10203.0,139.7599,139.8076,139.6723,139.6803,10203.0
2017-12-12 12:45:00,175.49,175.71,175.4,175.58,21159.0,139.6962,139.8713,139.6246,139.7678,21159.0
2017-12-12 12:50:00,175.55,175.73,175.52,175.61,11075.0,139.744,139.8872,139.7201,139.7917,11075.0
2017-12-12 12:55:00,175.61,175.69,175.59,175.66,9237.0,139.7917,139.8554,139.7758,139.8315,9237.0
2017-12-12 13:00:00,175.66,175.72,175.6,175.63,10799.0,139.8315,139.8793,139.7838,139.8076,10799.0
2017-12-12 13:05:00,175.67,175.8,175.54,175.54,36079.0,139.8395,139.943,139.736,139.736,36079.0
2017-12-12 13:10:00,175.55,175.78,175.53,175.75,17580.0,139.744,139.927,139.728,139.9032,17580.0
2017-12-12 13:15:00,175.73,175.73,175.44,175.47,13586.0,139.8872,139.8872,139.6564,139.6803,13586.0
2017-12-12 13:20:00,175.47,175.57,175.29,175.36,33107.0,139.6803,139.7599,139.537,139.5927,33107.0
2017-12-12 13:25:00,175.38,175.4,175.21,175.28,8759.0,139.6086,139.6246,139.4733,139.529,8759.0
2017-12-12 13:30:00,175.27,175.3,175.22,175.24,6983.0,139.5211,139.5449,139.4813,139.4972,6983.0
2017-12-12 13:35:00,175.28,175.47,175.26,175.39,11333.0,139.529,139.6803,139.5131,139.6166,11333.0
2017-12-12 13:40:00,175.39,175.53,175.39,175.53,3695.0,139.6166,139.728,139.6166,139.728,3695.0
2017-12-12 13:45:00,175.57,175.69,175.55,175.61,8475.0,139.7599,139.8554,139.744,139.7917,8475.0
2017-12-12 13:50:00,175.6,175.62,175.49,175.54,9633.0,139.7838,139.7997,139.6962,139.736,9633.0
2017-12-12 13:55:00,175.49,175.54,175.36,175.43,12330.0,139.6962,139.736,139.5927,139.6484,12330.0
2017-12-12 14:00:00,175.42,175.53,175.36,175.43,8485.0,139.6405,139.728,139.5927,139.6484,8485.0
2017-12-12 14:05:00,175.42,175.58,175.4,175.5,5840.0,139.6405,139.7678,139.6246,139.7042,5840.0
2017-12-12 14:10:00,175.46,175.57,175.28,175.57,8202.0,139.6723,139.7599,139.529,139.7599,8202.0
2017-12-12 14:15:00,175.57,175.71,175.52,175.52,8099.0,139.7599,139.8713,139.7201,139.7201,8099.0
2017-12-12 14:20:00,175.53,175.61,175.49,175.55,6791.0,139.728,139.7917,139.6962,139.744,6791.0
2017-12-12 14:25:00,175.57,175.71,175.54,175.71,13467.0,139.7599,139.8713,139.736,139.8713,13467.0
2017-12-12 14:30:00,175.72,176.09,175.72,176.09,19892.0,139.8793,140.1738,139.8793,140.1738,19892.0
2017-12-12 14:35:00,176.11,176.12,176.03,176.05,10627.0,140.1897,140.1977,140.1261,140.142,10627.0
2017-12-12 14:40:00,176.05,176.05,175.92,175.94,19553.0,140.142,140.142,140.0385,140.0544,19553.0
2017-12-12 14:45:00,175.96,176.12,175.92,176.05,20940.0,140.0703,140.1977,140.0385,140.142,20940.0
2017-12-12 14:50:00,176.05,176.14,175.95,176.08,21899.0,140.142,140.2136,140.0624,140.1659,21899.0
2017-12-12 14:55:00,176.09,176.22,176.07,176.22,13971.0,140.1738,140.2773,140.1579,140.2773,13971.0
2017-12-12 15:00:00,176.21,176.33,176.2,176.27,14424.0,140.2693,140.3649,140.2614,140.3171,14424.0
2017-12-12 15:05:00,176.27,176.35,176.25,176.29,15471.0,140.3171,140.3808,140.3012,140.333,15471.0
2017-12-12 15:10:00,176.31,176.36,176.25,176.28,16326.0,140.3489,140.3887,140.3012,140.3251,16326.0
2017-12-12 15:15:00,176.3,176.32,176.18,176.3,12531.0,140.341,140.3569,140.2455,140.341,12531.0
2017-12-12 15:20:00,176.28,176.28,176.03,176.24,20357.0,140.3251,140.3251,140.1261,140.2932,20357.0
2017-12-12 15:25:00,176.25,176.25,176.12,176.15,12259.0,140.3012,140.3012,140.1977,140.2216,12259.0
2017-12-12 15:30:00,176.13,176.19,176.04,176.15,20742.0,140.2057,140.2534,140.134,140.2216,20742.0
2017-12-12 15:35:00,176.18,176.23,175.94,175.96,22487.0,140.2455,140.2853,140.0544,140.0703,22487.0
2017-12-12 15:40:00,175.94,175.99,175.77,175.97,40735.0,140.0544,140.0942,139.9191,140.0783,40735.0
2017-12-12 15:45:00,175.97,176.24,175.92,176.04,33635.0,140.0783,140.2932,140.0385,140.134,33635.0
2017-12-12 15:50:00,176.01,176.28,175.93,176.27,46045.0,140.1101,140.3251,140.0464,140.3171,46045.0
2017-12-12 15:55:00,176.28,176.34,176.13,176.3,80242.0,140.3251,140.3728,140.2057,140.341,80242.0
2017-12-13 09:30:00,176.87,176.91,175.97,176.88,85694.0,140.7947,140.8266,140.0783,140.8027,85694.0
2017-12-13 09:35:00,176.83,177.52,176.82,177.5,23982.0,140.7629,141.3121,140.7549,141.2962,23982.0
2017-12-13 09:40:00,177.41,177.49,177.01,177.1,44580.0,141.2246,141.2883,140.9062,140.9778,44580.0
2017-12-13 09:45:00,177.21,177.57,177.05,177.53,19772.0,141.0654,141.3519,140.938,141.3201,19772.0
2017-12-13 09:50:00,177.49,177.73,177.4,177.73,21333.0,141.2883,141.4793,141.2166,141.4793,21333.0
2017-12-13 09:55:00,177.67,178.15,177.58,177.95,24975.0,141.4316,141.8136,141.3599,141.6544,24975.0
2017-12-13 10:00:00,178.05,178.22,177.65,177.8,23708.0,141.734,141.8694,141.4156,141.535,23708.0
2017-12-13 10:05:00,177.76,177.82,177.45,177.45,20272.0,141.5032,141.551,141.2564,141.2564,20272.0
2017-12-13 10:10:00,177.45,177.45,177.11,177.11,19059.0,141.2564,141.2564,140.9858,140.9858,19059.0
2017-12-13 10:15:00,177.15,177.25,176.93,177.11,27825.0,141.0176,141.0972,140.8425,140.9858,27825.0
2017-12-13 10:20:00,177.06,177.22,176.66,176.76,17883.0,140.946,141.0733,140.6276,140.7072,17883.0
2017-12-13 10:25:00,176.67,176.93,176.49,176.86,16628.0,140.6355,140.8425,140.4922,140.7868,16628.0
2017-12-13 10:30:00,176.9,177.0,176.74,176.82,17161.0,140.8186,140.8982,140.6912,140.7549,17161.0
2017-12-13 10:35:00,176.81,177.26,176.81,177.16,22046.0,140.747,141.1052,140.747,141.0256,22046.0
2017-12-13 10:40:00,177.15,177.16,176.82,177.06,17893.0,141.0176,141.0256,140.7549,140.946,17893.0
2017-12-13 10:45:00,177.14,177.3,176.96,176.96,28130.0,141.0097,141.137,140.8664,140.8664,28130.0
2017-12-13 10:50:00,177.04,177.34,176.99,177.28,19519.0,140.93,141.1689,140.8902,141.1211,19519.0
2017-12-13 10:55:00,177.3,177.52,177.2,177.52,17258.0,141.137,141.3121,141.0574,141.3121,17258.0
2017-12-13 11:00:00,177.51,177.54,177.27,177.5,14364.0,141.3042,141.3281,141.1131,141.2962,14364.0
2017-12-13 11:05:00,177.5,177.69,177.33,177.65,18705.0,141.2962,141.4475,141.1609,141.4156,18705.0
2017-12-13 11:10:00,177.64,177.77,177.64,177.65,11657.0,141.4077,141.5112,141.4077,141.4156,11657.0
2017-12-13 11:15:00,177.65,177.69,177.52,177.52,11278.0,141.4156,141.4475,141.3121,141.3121,11278.0
2017-12-13 11:20:00,177.54,177.79,177.53,177.66,11886.0,141.3281,141.5271,141.3201,141.4236,11886.0
2017-12-13 11:25:00,177.66,177.66,177.29,177.42,13944.0,141.4236,141.4236,141.1291,141.2325,13944.0
2017-12-13 11:30:00,177.45,177.7,177.43,177.61,16488.0,141.2564,141.4554,141.2405,141.3838,16488.0
2017-12-13 11:35:00,177.57,177.65,177.47,177.48,10349.0,141.3519,141.4156,141.2723,141.2803,10349.0
2017-12-13 11:40:00,177.39,177.53,177.33,177.44,10989.0,141.2087,141.3201,141.1609,141.2485,10989.0
2017-12-13 11:45:00,177.47,177.55,177.36,177.55,22770.0,141.2723,141.336,141.1848,141.336,22770.0
2017-12-13 11:50:00,177.55,177.56,177.36,177.4,9314.0,141.336,141.344,141.1848,141.2166,9314.0
2017-12-13 11:55:00,177.28,177.54,177.28,177.52,9151.0,141.1211,141.3281,141.1211,141.3121,9151.0
2017-12-13 12:00:00,177.46,177.47,176.99,176.99,19367.0,141.2644,141.2723,140.8902,140.8902,19367.0
2017-12-13 12:05:00,176.89,177.14,176.89,177.08,7703.0,140.8106,141.0097,140.8106,140.9619,7703.0
2017-12-13 12:10:00,177.1,177.22,176.94,177.0,7997.0,140.9778,141.0733,140.8504,140.8982,7997.0
2017-12-13 12:15:00,177.01,177.02,176.69,176.78,23342.0,140.9062,140.9141,140.6514,140.7231,23342.0
2017-12-13 12:20:00,176.78,177.07,176.78,176.91,19387.0,140.7231,140.9539,140.7231,140.8266,19387.0
2017-12-13 12:25:00,176.96,176.97,176.87,176.91,16496.0,140.8664,140.8743,140.7947,140.8266,16496.0
2017-12-13 12:30:00,176.92,176.95,176.82,176.9,10481.0,140.8345,140.8584,140.7549,140.8186,10481.0
2017-12-13 12:35:00,176.89,176.97,176.64,176.64,18922.0,140.8106,140.8743,140.6116,140.6116,18922.0
2017-12-13 12:40:00,176.66,176.93,176.59,176.92,29575.0,140.6276,140.8425,140.5718,140.8345,29575.0
2017-12-13 12:45:00,176.91,177.05,176.8,177.05,10097.0,140.8266,140.938,140.739,140.938,10097.0
2017-12-13 12:50:00,177.05,177.15,176.92,176.92,18198.0,140.938,141.0176,140.8345,140.8345,18198.0
2017-12-13 12:55:00,176.96,177.19,176.95,177.17,9762.0,140.8664,141.0495,140.8584,141.0335,9762.0
2017-12-13 13:00:00,177.16,177.3,177.13,177.15,10484.0,141.0256,141.137,141.0017,141.0176,10484.0
2017-12-13 13:05:00,177.12,177.26,177.08,177.21,10060.0,140.9937,141.1052,140.9619,141.0654,10060.0
2017-12-13 13:10:00,177.22,177.22,176.89,176.89,9394.0,141.0733,141.0733,140.8106,140.8106,9394.0
2017-12-13 13:15:00,176.91,177.05,176.9,176.99,9655.0,140.8266,140.938,140.8186,140.8902,9655.0
2017-12-13 13:20:00,177.0,177.01,176.76,176.78,25604.0,140.8982,140.9062,140.7072,140.7231,25604.0
2017-12-13 13:25:00,176.76,177.02,176.72,177.02,10695.0,140.7072,140.9141,140.6753,140.9141,10695.0
2017-12-13 13:30:00,177.04,177.05,176.68,176.78,8875.0,140.93,140.938,140.6435,140.7231,8875.0
2017-12-13 13:35:00,176.79,177.04,176.76,177.03,12783.0,140.731,140.93,140.7072,140.9221,12783.0
2017-12-13 13:40:00,177.01,177.22,176.95,177.14,12047.0,140.9062,141.0733,140.8584,141.0097,12047.0
2017-12-13 13:45:00,177.19,177.2,177.02,177.08,6520.0,141.0495,141.0574,140.9141,140.9619,6520.0
2017-12-13 13:50:00,177.08,177.26,177.03,177.07,6605.0,140.9619,141.1052,140.9221,140.9539,6605.0
2017-12-13 13:55:00,177.07,177.2,176.97,176.97,8104.0,140.9539,141.0574,140.8743,140.8743,8104.0
2017-12-13 14:00:00,177.1,177.63,177.03,177.4,13257.0,140.9778,141.3997,140.9221,141.2166,13257.0
2017-12-13 14:05:00,177.43,177.53,177.26,177.47,10880.0,141.2405,141.3201,141.1052,141.2723,10880.0
2017-12-13 14:10:00,177.45,177.66,177.43,177.55,11744.0,141.2564,141.4236,141.2405,141.336,11744.0
2017-12-13 14:15:00,177.55,177.66,177.5,177.64,22281.0,141.336,141.4236,141.2962,141.4077,22281.0
2017-12-13 14:20:00,177.61,177.66,177.48,177.48,8104.0,141.3838,141.4236,141.2803,141.2803,8104.0
2017-12-13 14:25:00,177.54,177.61,177.47,177.59,13615.0,141.3281,141.3838,141.2723,141.3679,13615.0
2017-12-13 14:30:00,177.61,177.76,177.54,177.69,18330.0,141.3838,141.5032,141.3281,141.4475,18330.0
2017-12-13 14:35:00,177.69,177.73,177.54,177.63,13695.0,141.4475,141.4793,141.3281,141.3997,13695.0
2017-12-13 14:40:00,177.64,177.65,177.48,177.57,12373.0,141.4077,141.4156,141.2803,141.3519,12373.0
2017-12-13 14:45:00,177.6,177.9,177.56,177.89,14590.0,141.3758,141.6146,141.344,141.6067,14590.0
2017-12-13 14:50:00,177.9,178.07,177.81,177.83,16705.0,141.6146,141.75,141.543,141.5589,16705.0
2017-12-13 14:55:00,177.88,178.06,177.82,177.99,18470.0,141.5987,141.742,141.551,141.6863,18470.0
2017-12-13 15:00:00,177.96,178.15,177.91,178.0,21241.0,141.6624,141.8136,141.6226,141.6942,21241.0
2017-12-13 15:05:00,177.98,178.0,177.66,177.7,23637.0,141.6783,141.6942,141.4236,141.4554,23637.0
2017-12-13 15:10:00,177.7,177.87,177.67,177.83,15951.0,141.4554,141.5908,141.4316,141.5589,15951.0
2017-12-13 15:15:00,177.84,177.99,177.79,177.99,16330.0,141.5669,141.6863,141.5271,141.6863,16330.0
2017-12-13 15:20:00,177.98,178.03,177.86,177.89,28359.0,141.6783,141.7181,141.5828,141.6067,28359.0
2017-12-13 15:25:00,177.87,177.97,177.7,177.75,26814.0,141.5908,141.6704,141.4554,141.4952,26814.0
2017-12-13 15:30:00,177.72,177.84,177.63,177.63,22184.0,141.4714,141.5669,141.3997,141.3997,22184.0
2017-12-13 15:35:00,177.62,177.82,177.55,177.79,30373.0,141.3917,141.551,141.336,141.5271,30373.0
2017-12-13 15:40:00,177.77,177.77,177.57,177.62,18774.0,141.5112,141.5112,141.3519,141.3917,18774.0
2017-12-13 15:45:00,177.61,177.68,177.53,177.6,34186.0,141.3838,141.4395,141.3201,141.3758,34186.0
2017-12-13 15:50:00,177.4,177.51,177.31,177.44,72117.0,141.2166,141.3042,141.145,141.2485,72117.0
2017-12-13 15:55:00,177.41,177.57,177.36,177.49,101580.0,141.2246,141.3519,141.1848,141.2883,101580.0
2017-12-14 09:30:00,177.44,177.78,177.12,177.76,40736.0,141.2485,141.5191,140.9937,141.5032,40736.0
2017-12-14 09:35:00,177.78,177.97,177.27,177.51,20053.0,141.5191,141.6704,141.1131,141.3042,20053.0
2017-12-14 09:40:00,177.4,177.4,176.92,177.11,11056.0,141.2166,141.2166,140.8345,140.9858,11056.0
2017-12-14 09:45:00,176.96,177.1,176.8,176.89,13529.0,140.8664,140.9778,140.739,140.8106,13529.0
2017-12-14 09:50:00,176.98,177.07,176.52,176.6,22103.0,140.8823,140.9539,140.5161,140.5798,22103.0
2017-12-14 09:55:00,176.6,176.6,176.23,176.44,33224.0,140.5798,140.5798,140.2853,140.4524,33224.0
2017-12-14 10:00:00,176.47,176.56,176.11,176.12,22962.0,140.4763,140.548,140.1897,140.1977,22962.0
2017-12-14 10:05:00,176.15,176.23,176.02,176.13,17609.0,140.2216,140.2853,140.1181,140.2057,17609.0
2017-12-14 10:10:00,176.14,176.14,175.6,175.7,33795.0,140.2136,140.2136,139.7838,139.8634,33795.0
2017-12-14 10:15:00,175.71,176.08,175.7,176.05,21453.0,139.8713,140.1659,139.8634,140.142,21453.0
2017-12-14 10:20:00,176.0,176.28,175.72,175.8,29576.0,140.1022,140.3251,139.8793,139.943,29576.0
2017-12-14 10:25:00,175.83,176.04,175.65,175.72,14077.0,139.9668,140.134,139.8236,139.8793,14077.0
2017-12-14 10:30:00,175.74,175.88,175.67,175.84,11751.0,139.8952,140.0066,139.8395,139.9748,11751.0
2017-12-14 10:35:00,175.86,175.95,175.66,175.77,15889.0,139.9907,140.0624,139.8315,139.9191,15889.0
2017-12-14 10:40:00,175.78,175.78,175.5,175.63,30536.0,139.927,139.927,139.7042,139.8076,30536.0
2017-12-14 10:45:00,175.62,175.76,175.56,175.59,10664.0,139.7997,139.9111,139.7519,139.7758,10664.0
2017-12-14 10:50:00,175.6,175.7,175.42,175.53,16884.0,139.7838,139.8634,139.6405,139.728,16884.0
2017-12-14 10:55:00,175.53,175.65,175.47,175.47,8665.0,139.728,139.8236,139.6803,139.6803,8665.0
2017-12-14 11:00:00,175.45,175.58,175.39,175.45,6857.0,139.6644,139.7678,139.6166,139.6644,6857.0
2017-12-14 11:05:00,175.42,175.43,175.16,175.24,23353.0,139.6405,139.6484,139.4335,139.4972,23353.0
2017-12-14 11:10:00,175.21,175.31,175.05,175.21,18156.0,139.4733,139.5529,139.3459,139.4733,18156.0
2017-12-14 11:15:00,175.19,175.22,175.09,175.2,13623.0,139.4574,139.4813,139.3778,139.4653,13623.0
2017-12-14 11:20:00,175.21,175.31,175.04,175.23,15484.0,139.4733,139.5529,139.338,139.4892,15484.0
2017-12-14 11:25:00,175.24,175.45,175.22,175.45,19117.0,139.4972,139.6644,139.4813,139.6644,19117.0
2017-12-14 11:30:00,175.44,175.83,175.35,175.83,42171.0,139.6564,139.9668,139.5847,139.9668,42171.0
2017-12-14 11:35:00,175.89,175.89,175.63,175.7,8507.0,140.0146,140.0146,139.8076,139.8634,8507.0
2017-12-14 11:40:00,175.65,175.65,175.39,175.48,12834.0,139.8236,139.8236,139.6166,139.6882,12834.0
2017-12-14 11:45:00,175.43,175.61,175.36,175.51,18445.0,139.6484,139.7917,139.5927,139.7121,18445.0
2017-12-14 11:50:00,175.53,175.74,175.43,175.63,24708.0,139.728,139.8952,139.6484,139.8076,24708.0
2017-12-14 11:55:00,175.63,175.72,175.43,175.67,14693.0,139.8076,139.8793,139.6484,139.8395,14693.0
2017-12-14 12:00:00,175.58,175.63,175.48,175.55,8268.0,139.7678,139.8076,139.6882,139.744,8268.0
2017-12-14 12:05:00,175.5,175.64,175.45,175.5,17766.0,139.7042,139.8156,139.6644,139.7042,17766.0
2017-12-14 12:10:00,175.52,175.52,175.24,175.38,22396.0,139.7201,139.7201,139.4972,139.6086,22396.0
2017-12-14 12:15:00,175.4,175.58,175.32,175.33,14288.0,139.6246,139.7678,139.5609,139.5688,14288.0
2017-12-14 12:20:00,175.3,175.53,175.29,175.38,13545.0,139.5449,139.728,139.537,139.6086,13545.0
2017-12-14 12:25:00,175.35,175.71,175.34,175.57,18708.0,139.5847,139.8713,139.5768,139.7599,18708.0
2017-12-14 12:30:00,175.56,175.73,175.49,175.66,15466.0,139.7519,139.8872,139.6962,139.8315,15466.0
2017-12-14 12:35:00,175.67,175.73,175.49,175.61,12484.0,139.8395,139.8872,139.6962,139.7917,12484.0
2017-12-14 12:40:00,175.56,175.77,175.43,175.77,10490.0,139.7519,139.9191,139.6484,139.9191,10490.0
2017-12-14 12:45:00,175.75,175.76,175.52,175.59,16187.0,139.9032,139.9111,139.7201,139.7758,16187.0
2017-12-14 12:50:00,175.57,175.65,175.44,175.57,8777.0,139.7599,139.8236,139.6564,139.7599,8777.0
2017-12-14 12:55:00,175.58,175.73,175.44,175.65,17082.0,139.7678,139.8872,139.6564,139.8236,17082.0
2017-12-14 13:00:00,175.62,175.66,175.49,175.52,10635.0,139.7997,139.8315,139.6962,139.7201,10635.0
2017-12-14 13:05:00,175.54,175.59,175.47,175.58,4516.0,139.736,139.7758,139.6803,139.7678,4516.0
2017-12-14 13:10:00,175.54,175.57,175.24,175.3,8376.0,139.736,139.7599,139.4972,139.5449,8376.0
2017-12-14 13:15:00,175.25,175.42,175.19,175.3,7991.0,139.5051,139.6405,139.4574,139.5449,7991.0
2017-12-14 13:20:00,175.28,175.48,175.22,175.45,11124.0,139.529,139.6882,139.4813,139.6644,11124.0
2017-12-14 13:25:00,175.43,175.47,175.35,175.47,8784.0,139.6484,139.6803,139.5847,139.6803,8784.0
2017-12-14 13:30:00,175.48,175.53,175.36,175.39,9074.0,139.6882,139.728,139.5927,139.6166,9074.0
2017-12-14 13:35:00,175.44,175.5,175.3,175.34,8641.0,139.6564,139.7042,139.5449,139.5768,8641.0
2017-12-14 13:40:00,175.35,175.45,175.15,175.32,11350.0,139.5847,139.6644,139.4255,139.5609,11350.0
2017-12-14 13:45:00,175.29,175.54,175.28,175.51,10555.0,139.537,139.736,139.529,139.7121,10555.0
2017-12-14 13:50:00,175.5,175.51,175.25,175.25,14099.0,139.7042,139.7121,139.5051,139.5051,14099.0
2017-12-14 13:55:00,175.27,175.36,175.11,175.11,18605.0,139.5211,139.5927,139.3937,139.3937,18605.0
2017-12-14 14:00:00,175.11,175.36,175.11,175.25,7624.0,139.3937,139.5927,139.3937,139.5051,7624.0
2017-12-14 14:05:00,175.28,175.57,175.27,175.46,8332.0,139.529,139.7599,139.5211,139.6723,8332.0
2017-12-14 14:10:00,175.53,175.55,175.45,175.5,9196.0,139.728,139.744,139.6644,139.7042,9196.0
2017-12-14 14:15:00,175.44,175.55,175.43,175.49,6758.0,139.6564,139.744,139.6484,139.6962,6758.0
2017-12-14 14:20:00,175.47,175.47,175.2,175.22,12061.0,139.6803,139.6803,139.4653,139.4813,12061.0
2017-12-14 14:25:00,175.23,175.23,174.82,174.82,20906.0,139.4892,139.4892,139.1629,139.1629,20906.0
2017-12-14 14:30:00,174.81,174.95,174.76,174.87,20909.0,139.1549,139.2663,139.1151,139.2027,20909.0
2017-12-14 14:35:00,174.87,174.95,174.78,174.78,15353.0,139.2027,139.2663,139.131,139.131,15353.0
2017-12-14 14:40:00,174.8,174.83,174.55,174.59,20607.0,139.1469,139.1708,138.9479,138.9798,20607.0
2017-12-14 14:45:00,174.63,174.72,174.56,174.7,15781.0,139.0116,139.0832,138.9559,139.0673,15781.0
2017-12-14 14:50:00,174.72,174.9,174.71,174.84,11689.0,139.0832,139.2265,139.0753,139.1788,11689.0
2017-12-14 14:55:00,174.89,175.14,174.85,175.02,11974.0,139.2186,139.4176,139.1867,139.3221,11974.0
2017-12-14 15:00:00,175.03,175.07,174.8,174.9,10960.0,139.33,139.3619,139.1469,139.2265,10960.0
2017-12-14 15:05:00,174.91,175.03,174.82,174.82,14969.0,139.2345,139.33,139.1629,139.1629,14969.0
2017-12-14 15:10:00,174.86,174.95,174.76,174.77,45322.0,139.1947,139.2663,139.1151,139.123,45322.0
2017-12-14 15:15:00,174.77,174.81,174.55,174.56,19884.0,139.123,139.1549,138.9479,138.9559,19884.0
2017-12-14 15:20:00,174.6,174.88,174.59,174.88,15726.0,138.9877,139.2106,138.9798,139.2106,15726.0
2017-12-14 15:25:00,174.88,175.02,174.86,174.94,9579.0,139.2106,139.3221,139.1947,139.2584,9579.0
2017-12-14 15:30:00,174.95,175.14,174.95,175.11,25295.0,139.2663,139.4176,139.2663,139.3937,25295.0
2017-12-14 15:35:00,175.09,175.37,175.09,175.26,30789.0,139.3778,139.6007,139.3778,139.5131,30789.0
2017-12-14 15:40:00,175.25,175.38,175.1,175.14,31550.0,139.5051,139.6086,139.3857,139.4176,31550.0
2017-12-14 15:45:00,175.11,175.14,174.91,175.0,52034.0,139.3937,139.4176,139.2345,139.3061,52034.0
2017-12-14 15:50:00,174.98,175.06,174.6,174.75,69847.0,139.2902,139.3539,138.9877,139.1071,69847.0
2017-12-14 15:55:00,174.76,175.13,174.71,174.92,123716.0,139.1151,139.4096,139.0753,139.2425,123716.0
2017-12-15 09:30:00,176.13,176.39,174.14,174.78,1079206.0,140.2057,140.4126,138.6215,139.131,1079206.0
2017-12-15 09:35:00,174.71,175.13,174.16,174.33,36513.0,139.0753,139.4096,138.6375,138.7728,36513.0
2017-12-15 09:40:00,174.33,174.72,174.14,174.48,32209.0,138.7728,139.0832,138.6215,138.8922,32209.0
2017-12-15 09:45:00,174.49,175.54,174.41,175.5,38515.0,138.9002,139.736,138.8365,139.7042,38515.0
2017-12-15 09:50:00,175.53,175.83,175.39,175.63,21284.0,139.728,139.9668,139.6166,139.8076,21284.0
2017-12-15 09:55:00,175.58,175.99,175.34,175.34,20366.0,139.7678,140.0942,139.5768,139.5768,20366.0
2017-12-15 10:00:00,175.33,175.93,175.31,175.85,25720.0,139.5688,140.0464,139.5529,139.9828,25720.0
2017-12-15 10:05:00,175.74,176.1,175.6,175.84,25076.0,139.8952,140.1818,139.7838,139.9748,25076.0
2017-12-15 10:10:00,175.81,175.87,175.48,175.69,16393.0,139.9509,139.9987,139.6882,139.8554,16393.0
2017-12-15 10:15:00,175.71,176.45,175.71,176.41,21926.0,139.8713,140.4604,139.8713,140.4285,21926.0
2017-12-15 10:20:00,176.38,176.97,176.38,176.93,33244.0,140.4047,140.8743,140.4047,140.8425,33244.0
2017-12-15 10:25:00,176.9,176.9,176.5,176.67,36941.0,140.8186,140.8186,140.5002,140.6355,36941.0
2017-12-15 10:30:00,176.65,176.95,176.58,176.86,26064.0,140.6196,140.8584,140.5639,140.7868,26064.0
2017-12-15 10:35:00,176.8,176.97,176.67,176.9,16676.0,140.739,140.8743,140.6355,140.8186,16676.0
2017-12-15 10:40:00,176.88,176.88,176.55,176.7,26352.0,140.8027,140.8027,140.54,140.6594,26352.0
2017-12-15 10:45:00,176.7,176.74,176.32,176.66,15878.0,140.6594,140.6912,140.3569,140.6276,15878.0
2017-12-15 10:50:00,176.66,176.67,176.38,176.45,3945.0,140.6276,140.6355,140.4047,140.4604,3945.0
2017-12-15 10:55:00,176.43,176.54,176.23,176.3,25754.0,140.4445,140.532,140.2853,140.341,25754.0
2017-12-15 11:00:00,176.29,176.49,176.19,176.42,22372.0,140.333,140.4922,140.2534,140.4365,22372.0
2017-12-15 11:05:00,176.43,176.43,176.3,176.36,8343.0,140.4445,140.4445,140.341,140.3887,8343.0
2017-12-15 11:10:00,176.3,176.3,175.93,176.18,28119.0,140.341,140.341,140.0464,140.2455,28119.0
2017-12-15 11:15:00,176.17,176.22,175.8,175.88,17736.0,140.2375,140.2773,139.943,140.0066,17736.0
2017-12-15 11:20:00,175.93,176.03,175.73,175.96,21142.0,140.0464,140.1261,139.8872,140.0703,21142.0
2017-12-15 11:25:00,175.96,176.32,175.95,176.26,16012.0,140.0703,140.3569,140.0624,140.3091,16012.0
2017-12-15 11:30:00,176.28,176.48,176.25,176.37,11200.0,140.3251,140.4843,140.3012,140.3967,11200.0
2017-12-15 11:35:00,176.41,176.54,176.35,176.41,11510.0,140.4285,140.532,140.3808,140.4285,11510.0
2017-12-15 11:40:00,176.43,176.53,176.4,176.45,6202.0,140.4445,140.5241,140.4206,140.4604,6202.0
2017-12-15 11:45:00,176.41,176.43,176.31,176.31,7450.0,140.4285,140.4445,140.3489,140.3489,7450.0
2017-12-15 11:50:00,176.31,176.35,176.16,176.35,6355.0,140.3489,140.3808,140.2295,140.3808,6355.0
2017-12-15 11:55:00,176.44,176.44,176.24,176.35,8942.0,140.4524,140.4524,140.2932,140.3808,8942.0
2017-12-15 12:00:00,176.41,176.46,176.27,176.34,10090.0,140.4285,140.4683,140.3171,140.3728,10090.0
2017-12-15 12:05:00,176.32,176.37,176.23,176.31,7985.0,140.3569,140.3967,140.2853,140.3489,7985.0
2017-12-15 12:10:00,176.29,176.38,176.24,176.24,7748.0,140.333,140.4047,140.2932,140.2932,7748.0
2017-12-15 12:15:00,176.29,176.6,176.23,176.55,18170.0,140.333,140.5798,140.2853,140.54,18170.0
2017-12-15 12:20:00,176.62,176.78,176.6,176.71,16222.0,140.5957,140.7231,140.5798,140.6674,16222.0
2017-12-15 12:25:00,176.69,176.92,176.69,176.85,14366.0,140.6514,140.8345,140.6514,140.7788,14366.0
2017-12-15 12:30:00,176.87,176.99,176.76,176.99,14437.0,140.7947,140.8902,140.7072,140.8902,14437.0
2017-12-15 12:35:00,176.91,176.91,176.78,176.82,10156.0,140.8266,140.8266,140.7231,140.7549,10156.0
2017-12-15 12:40:00,176.83,176.97,176.8,176.94,14002.0,140.7629,140.8743,140.739,140.8504,14002.0
2017-12-15 12:45:00,176.92,176.94,176.8,176.81,9366.0,140.8345,140.8504,140.739,140.747,9366.0
2017-12-15 12:50:00,176.84,176.94,176.82,176.94,6651.0,140.7708,140.8504,140.7549,140.8504,6651.0
2017-12-15 12:55:00,176.89,176.99,176.81,176.92,9691.0,140.8106,140.8902,140.747,140.8345,9691.0
2017-12-15 13:00:00,176.88,176.99,176.85,176.92,18470.0,140.8027,140.8902,140.7788,140.8345,18470.0
2017-12-15 13:05:00,176.95,176.97,176.75,176.9,10691.0,140.8584,140.8743,140.6992,140.8186,10691.0
2017-12-15 13:10:00,176.81,176.91,176.79,176.82,6304.0,140.747,140.8266,140.731,140.7549,6304.0
2017-12-15 13:15:00,176.77,176.82,176.56,176.64,8548.0,140.7151,140.7549,140.548,140.6116,8548.0
2017-12-15 13:20:00,176.65,176.86,176.63,176.8,20053.0,140.6196,140.7868,140.6037,140.739,20053.0
2017-12-15 13:25:00,176.81,176.86,176.7,176.76,7855.0,140.747,140.7868,140.6594,140.7072,7855.0
2017-12-15 13:30:00,176.74,176.81,176.62,176.75,7008.0,140.6912,140.747,140.5957,140.6992,7008.0
2017-12-15 13:35:00,176.7,176.89,176.7,176.86,7971.0,140.6594,140.8106,140.6594,140.7868,7971.0
2017-12-15 13:40:00,176.84,176.87,176.6,176.73,24540.0,140.7708,140.7947,140.5798,140.6833,24540.0
2017-12-15 13:45:00,176.74,176.9,176.7,176.81,12256.0,140.6912,140.8186,140.6594,140.747,12256.0
2017-12-15 13:50:00,176.81,176.91,176.64,176.91,26918.0,140.747,140.8266,140.6116,140.8266,26918.0
2017-12-15 13:55:00,176.95,177.02,176.75,176.94,13392.0,140.8584,140.9141,140.6992,140.8504,13392.0
2017-12-15 14:00:00,176.97,177.02,176.74,176.98,17834.0,140.8743,140.9141,140.6912,140.8823,17834.0
2017-12-15 14:05:00,176.94,177.04,176.74,176.81,11352.0,140.8504,140.93,140.6912,140.747,11352.0
2017-12-15 14:10:00,176.87,177.04,176.67,177.04,21540.0,140.7947,140.93,140.6355,140.93,21540.0
2017-12-15 14:15:00,177.04,177.08,176.78,176.86,22918.0,140.93,140.9619,140.7231,140.7868,22918.0
2017-12-15 14:20:00,176.83,176.96,176.75,176.75,15682.0,140.7629,140.8664,140.6992,140.6992,15682.0
2017-12-15 14:25:00,176.79,176.89,176.74,176.85,40171.0,140.731,140.8106,140.6912,140.7788,40171.0
2017-12-15 14:30:00,176.88,177.06,176.88,177.06,6204.0,140.8027,140.946,140.8027,140.946,6204.0
2017-12-15 14:35:00,177.06,177.07,176.95,177.05,17131.0,140.946,140.9539,140.8584,140.938,17131.0
2017-12-15 14:40:00,177.04,177.23,177.03,177.23,33916.0,140.93,141.0813,140.9221,141.0813,33916.0
2017-12-15 14:45:00,177.19,177.21,176.94,177.2,13297.0,141.0495,141.0654,140.8504,141.0574,13297.0
2017-12-15 14:50:00,177.19,177.23,177.14,177.15,7160.0,141.0495,141.0813,141.0097,141.0176,7160.0
2017-12-15 14:55:00,177.14,177.15,176.82,177.04,17536.0,141.0097,141.0176,140.7549,140.93,17536.0
2017-12-15 15:00:00,177.05,177.22,176.97,177.22,9945.0,140.938,141.0733,140.8743,141.0733,9945.0
2017-12-15 15:05:00,177.22,177.36,177.19,177.36,15553.0,141.0733,141.1848,141.0495,141.1848,15553.0
2017-12-15 15:10:00,177.39,177.4,177.26,177.35,35046.0,141.2087,141.2166,141.1052,141.1768,35046.0
2017-12-15 15:15:00,177.37,177.41,177.29,177.33,16012.0,141.1927,141.2246,141.1291,141.1609,16012.0
2017-12-15 15:20:00,177.32,177.32,177.16,177.18,22353.0,141.1529,141.1529,141.0256,141.0415,22353.0
2017-12-15 15:25:00,177.18,177.25,177.12,177.23,19633.0,141.0415,141.0972,140.9937,141.0813,19633.0
2017-12-15 15:30:00,177.24,177.25,177.04,177.07,24088.0,141.0893,141.0972,140.93,140.9539,24088.0
2017-12-15 15:35:00,177.07,177.16,176.99,177.07,49246.0,140.9539,141.0256,140.8902,140.9539,49246.0
2017-12-15 15:40:00,177.03,177.14,176.99,177.08,35786.0,140.9221,141.0097,140.8902,140.9619,35786.0
2017-12-15 15:45:00,177.07,177.07,176.77,176.79,50387.0,140.9539,140.9539,140.7151,140.731,50387.0
2017-12-15 15:50:00,176.81,177.17,176.79,177.11,75815.0,140.747,141.0335,140.731,140.9858,75815.0
2017-12-15 15:55:00,177.09,177.12,176.75,176.9,242981.0,140.9699,140.9937,140.6992,140.8186,242981.0
2017-12-18 09:30:00,178.1,178.1,177.25,177.68,70191.0,141.7738,141.7738,141.0972,141.4395,70191.0
2017-12-18 09:35:00,177.59,178.63,177.53,178.63,34333.0,141.3679,142.1957,141.3201,142.1957,34333.0
2017-12-18 09:40:00,178.53,178.61,178.02,178.2,24912.0,142.1161,142.1798,141.7102,141.8534,24912.0
2017-12-18 09:45:00,178.32,178.5,177.72,177.83,43754.0,141.949,142.0923,141.4714,141.5589,43754.0
2017-12-18 09:50:00,177.82,178.26,177.55,177.99,33901.0,141.551,141.9012,141.336,141.6863,33901.0
2017-12-18 09:55:00,177.83,178.23,177.79,178.0,11342.0,141.5589,141.8773,141.5271,141.6942,11342.0
2017-12-18 10:00:00,178.03,178.23,177.92,177.93,16043.0,141.7181,141.8773,141.6306,141.6385,16043.0
2017-12-18 10:05:00,177.92,177.97,177.31,177.41,22351.0,141.6306,141.6704,141.145,141.2246,22351.0
2017-12-18 10:10:00,177.37,177.45,177.25,177.29,22211.0,141.1927,141.2564,141.0972,141.1291,22211.0
2017-12-18 10:15:00,177.26,177.32,177.2,177.21,20316.0,141.1052,141.1529,141.0574,141.0654,20316.0
2017-12-18 10:20:00,177.23,177.23,176.82,176.9,40763.0,141.0813,141.0813,140.7549,140.8186,40763.0
2017-12-18 10:25:00,176.9,176.94,176.6,176.63,29022.0,140.8186,140.8504,140.5798,140.6037,29022.0
2017-12-18 10:30:00,176.64,177.26,176.58,177.18,38010.0,140.6116,141.1052,140.5639,141.0415,38010.0
2017-12-18 10:35:00,177.15,177.17,176.71,177.1,20448.0,141.0176,141.0335,140.6674,140.9778,20448.0
2017-12-18 10:40:00,177.11,177.11,176.91,176.95,16445.0,140.9858,140.9858,140.8266,140.8584,16445.0
2017-12-18 10:45:00,177.02,177.03,176.76,176.85,19901.0,140.9141,140.9221,140.7072,140.7788,19901.0
2017-12-18 10:50:00,176.91,176.91,176.62,176.75,15305.0,140.8266,140.8266,140.5957,140.6992,15305.0
2017-12-18 10:55:00,176.75,176.8,176.62,176.68,19160.0,140.6992,140.739,140.5957,140.6435,19160.0
2017-12-18 11:00:00,176.66,176.74,176.5,176.55,19646.0,140.6276,140.6912,140.5002,140.54,19646.0
2017-12-18 11:05:00,176.56,176.7,176.56,176.63,13331.0,140.548,140.6594,140.548,140.6037,13331.0
2017-12-18 11:10:00,176.62,176.78,176.52,176.7,19125.0,140.5957,140.7231,140.5161,140.6594,19125.0
2017-12-18 11:15:00,176.72,176.73,176.53,176.66,12042.0,140.6753,140.6833,140.5241,140.6276,12042.0
2017-12-18 11:20:00,176.66,176.75,176.55,176.72,22968.0,140.6276,140.6992,140.54,140.6753,22968.0
2017-12-18 11:25:00,176.75,176.97,176.67,176.89,15513.0,140.6992,140.8743,140.6355,140.8106,15513.0
2017-12-18 11:30:00,176.92,177.11,176.85,177.1,15627.0,140.8345,140.9858,140.7788,140.9778,15627.0
2017-12-18 11:35:00,177.08,177.21,177.04,177.13,8642.0,140.9619,141.0654,140.93,141.0017,8642.0
2017-12-18 11:40:00,177.14,177.21,176.9,176.98,15858.0,141.0097,141.0654,140.8186,140.8823,15858.0
2017-12-18 11:45:00,176.96,177.02,176.84,177.01,10881.0,140.8664,140.9141,140.7708,140.9062,10881.0
2017-12-18 11:50:00,177.0,177.06,176.85,176.96,18622.0,140.8982,140.946,140.7788,140.8664,18622.0
2017-12-18 11:55:00,177.0,177.14,176.96,177.13,7725.0,140.8982,141.0097,140.8664,141.0017,7725.0
2017-12-18 12:00:00,177.17,177.21,176.95,176.98,16992.0,141.0335,141.0654,140.8584,140.8823,16992.0
2017-12-18 12:05:00,176.97,177.2,176.97,177.08,11765.0,140.8743,141.0574,140.8743,140.9619,11765.0
2017-12-18 12:10:00,177.04,177.31,177.04,177.27,9088.0,140.93,141.145,140.93,141.1131,9088.0
2017-12-18 12:15:00,177.24,177.25,177.09,177.1,8659.0,141.0893,141.0972,140.9699,140.9778,8659.0
2017-12-18 12:20:00,177.13,177.15,177.01,177.09,15273.0,141.0017,141.0176,140.9062,140.9699,15273.0
2017-12-18 12:25:00,177.08,177.1,176.95,177.01,9743.0,140.9619,140.9778,140.8584,140.9062,9743.0
2017-12-18 12:30:00,177.0,177.01,176.89,176.92,5209.0,140.8982,140.9062,140.8106,140.8345,5209.0
2017-12-18 12:35:00,176.92,177.04,176.89,176.95,10393.0,140.8345,140.93,140.8106,140.8584,10393.0
2017-12-18 12:40:00,176.99,177.16,176.95,177.08,8044.0,140.8902,141.0256,140.8584,140.9619,8044.0
2017-12-18 12:45:00,177.06,177.14,177.0,177.14,7152.0,140.946,141.0097,140.8982,141.0097,7152.0
2017-12-18 12:50:00,177.18,177.36,177.18,177.21,10849.0,141.0415,141.1848,141.0415,141.0654,10849.0
2017-12-18 12:55:00,177.18,177.26,177.08,177.14,10751.0,141.0415,141.1052,140.9619,141.0097,10751.0
2017-12-18 13:00:00,177.16,177.27,177.14,177.2,7446.0,141.0256,141.1131,141.0097,141.0574,7446.0
2017-12-18 13:05:00,177.15,177.3,177.12,177.27,7595.0,141.0176,141.137,140.9937,141.1131,7595.0
2017-12-18 13:10:00,177.3,177.35,177.16,177.17,9770.0,141.137,141.1768,141.0256,141.0335,9770.0
2017-12-18 13:15:00,177.2,177.23,177.08,177.17,10228.0,141.0574,141.0813,140.9619,141.0335,10228.0
2017-12-18 13:20:00,177.17,177.2,176.95,177.15,10270.0,141.0335,141.0574,140.8584,141.0176,10270.0
2017-12-18 13:25:00,177.06,177.22,177.05,177.22,4405.0,140.946,141.0733,140.938,141.0733,4405.0
2017-12-18 13:30:00,177.23,177.23,177.04,177.09,12646.0,141.0813,141.0813,140.93,140.9699,12646.0
2017-12-18 13:35:00,177.06,177.17,177.02,177.06,14681.0,140.946,141.0335,140.9141,140.946,14681.0
2017-12-18 13:40:00,177.08,177.08,176.92,176.96,9657.0,140.9619,140.9619,140.8345,140.8664,9657.0
2017-12-18 13:45:00,176.97,177.02,176.92,176.94,11046.0,140.8743,140.9141,140.8345,140.8504,11046.0
2017-12-18 13:50:00,176.92,176.94,176.68,176.68,13893.0,140.8345,140.8504,140.6435,140.6435,13893.0
2017-12-18 13:55:00,176.67,176.87,176.67,176.87,15879.0,140.6355,140.7947,140.6355,140.7947,15879.0
2017-12-18 14:00:00,176.82,176.82,176.58,176.62,6967.0,140.7549,140.7549,140.5639,140.5957,6967.0
2017-12-18 14:05:00,176.68,176.78,176.55,176.58,17241.0,140.6435,140.7231,140.54,140.5639,17241.0
2017-12-18 14:10:00,176.58,176.71,176.56,176.63,9336.0,140.5639,140.6674,140.548,140.6037,9336.0
2017-12-18 14:15:00,176.62,176.83,176.61,176.68,11509.0,140.5957,140.7629,140.5878,140.6435,11509.0
2017-12-18 14:20:00,176.74,176.88,176.62,176.81,14564.0,140.6912,140.8027,140.5957,140.747,14564.0
2017-12-18 14:25:00,176.8,176.83,176.71,176.77,10302.0,140.739,140.7629,140.6674,140.7151,10302.0
2017-12-18 14:30:00,176.78,176.91,176.73,176.91,10599.0,140.7231,140.8266,140.6833,140.8266,10599.0
2017-12-18 14:35:00,176.89,176.93,176.81,176.92,9732.0,140.8106,140.8425,140.747,140.8345,9732.0
2017-12-18 14:40:00,176.93,176.94,176.81,176.82,13345.0,140.8425,140.8504,140.747,140.7549,13345.0
2017-12-18 14:45:00,176.81,176.97,176.78,176.97,18942.0,140.747,140.8743,140.7231,140.8743,18942.0
2017-12-18 14:50:00,176.95,176.95,176.8,176.89,10023.0,140.8584,140.8584,140.739,140.8106,10023.0
2017-12-18 14:55:00,176.87,176.88,176.79,176.79,16279.0,140.7947,140.8027,140.731,140.731,16279.0
2017-12-18 15:00:00,176.79,176.9,176.74,176.79,18541.0,140.731,140.8186,140.6912,140.731,18541.0
2017-12-18 15:05:00,176.78,176.83,176.61,176.61,13367.0,140.7231,140.7629,140.5878,140.5878,13367.0
2017-12-18 15:10:00,176.63,176.72,176.61,176.66,16078.0,140.6037,140.6753,140.5878,140.6276,16078.0
2017-12-18 15:15:00,176.64,176.65,176.5,176.65,23654.0,140.6116,140.6196,140.5002,140.6196,23654.0
2017-12-18 15:20:00,176.61,176.71,176.54,176.71,15721.0,140.5878,140.6674,140.532,140.6674,15721.0
2017-12-18 15:25:00,176.7,176.75,176.55,176.55,24350.0,140.6594,140.6992,140.54,140.54,24350.0
2017-12-18 15:30:00,176.56,176.59,176.46,176.55,33277.0,140.548,140.5718,140.4683,140.54,33277.0
2017-12-18 15:35:00,176.56,176.57,176.35,176.39,31065.0,140.548,140.5559,140.3808,140.4126,31065.0
2017-12-18 15:40:00,176.42,176.47,176.27,176.29,34643.0,140.4365,140.4763,140.3171,140.333,34643.0
2017-12-18 15:45:00,176.31,176.39,176.23,176.23,36898.0,140.3489,140.4126,140.2853,140.2853,36898.0
2017-12-18 15:50:00,176.23,176.23,176.08,176.2,60998.0,140.2853,140.2853,140.1659,140.2614,60998.0
2017-12-18 15:55:00,176.24,176.26,176.03,176.18,130918.0,140.2932,140.3091,140.1261,140.2455,130918.0
2017-12-19 09:30:00,175.91,176.35,175.4,176.18,78426.0,140.0305,140.3808,139.6246,140.2455,78426.0
2017-12-19 09:35:00,176.12,176.15,175.84,176.0,49383.0,140.1977,140.2216,139.9748,140.1022,49383.0
2017-12-19 09:40:00,175.99,176.67,175.96,176.67,35387.0,140.0942,140.6355,140.0703,140.6355,35387.0
2017-12-19 09:45:00,176.61,176.83,176.5,176.7,30545.0,140.5878,140.7629,140.5002,140.6594,30545.0
2017-12-19 09:50:00,176.69,176.91,176.61,176.73,26662.0,140.6514,140.8266,140.5878,140.6833,26662.0
2017-12-19 09:55:00,176.78,177.01,176.65,176.91,23298.0,140.7231,140.9062,140.6196,140.8266,23298.0
2017-12-19 10:00:00,176.88,176.93,176.48,176.64,33755.0,140.8027,140.8425,140.4843,140.6116,33755.0
2017-12-19 10:05:00,176.67,176.85,176.62,176.78,19564.0,140.6355,140.7788,140.5957,140.7231,19564.0
2017-12-19 10:10:00,176.77,176.8,176.54,176.64,12489.0,140.7151,140.739,140.532,140.6116,12489.0
2017-12-19 10:15:00,176.7,176.7,176.2,176.31,21523.0,140.6594,140.6594,140.2614,140.3489,21523.0
2017-12-19 10:20:00,176.33,176.67,176.15,176.35,26476.0,140.3649,140.6355,140.2216,140.3808,26476.0
2017-12-19 10:25:00,176.34,176.65,176.32,176.56,19519.0,140.3728,140.6196,140.3569,140.548,19519.0
2017-12-19 10:30:00,176.63,176.89,176.63,176.89,12626.0,140.6037,140.8106,140.6037,140.8106,12626.0
2017-12-19 10:35:00,176.89,177.0,176.72,176.95,12659.0,140.8106,140.8982,140.6753,140.8584,12659.0
2017-12-19 10:40:00,176.92,177.0,176.68,176.95,15878.0,140.8345,140.8982,140.6435,140.8584,15878.0
2017-12-19 10:45:00,176.86,177.01,176.65,176.8,17459.0,140.7868,140.9062,140.6196,140.739,17459.0
2017-12-19 10:50:00,176.77,176.79,176.5,176.71,15382.0,140.7151,140.731,140.5002,140.6674,15382.0
2017-12-19 10:55:00,176.72,176.75,176.48,176.5,14953.0,140.6753,140.6992,140.4843,140.5002,14953.0
2017-12-19 11:00:00,176.54,176.77,176.49,176.74,12042.0,140.532,140.7151,140.4922,140.6912,12042.0
2017-12-19 11:05:00,176.7,176.71,176.6,176.6,4326.0,140.6594,140.6674,140.5798,140.5798,4326.0
2017-12-19 11:10:00,176.61,176.81,176.48,176.71,11080.0,140.5878,140.747,140.4843,140.6674,11080.0
2017-12-19 11:15:00,176.73,176.88,176.66,176.8,16055.0,140.6833,140.8027,140.6276,140.739,16055.0
2017-12-19 11:20:00,176.81,176.9,176.67,176.76,11900.0,140.747,140.8186,140.6355,140.7072,11900.0
2017-12-19 11:25:00,176.74,176.86,176.66,176.84,11789.0,140.6912,140.7868,140.6276,140.7708,11789.0
2017-12-19 11:30:00,176.77,176.8,176.54,176.59,9891.0,140.7151,140.739,140.532,140.5718,9891.0
2017-12-19 11:35:00,176.55,176.8,176.52,176.62,9035.0,140.54,140.739,140.5161,140.5957,9035.0
2017-12-19 11:40:00,176.7,176.75,176.59,176.6,8299.0,140.6594,140.6992,140.5718,140.5798,8299.0
2017-12-19 11:45:00,176.55,176.66,176.37,176.6,12779.0,140.54,140.6276,140.3967,140.5798,12779.0
2017-12-19 11:50:00,176.64,176.66,176.23,176.27,10921.0,140.6116,140.6276,140.2853,140.3171,10921.0
2017-12-19 11:55:00,176.25,176.44,176.13,176.34,12043.0,140.3012,140.4524,140.2057,140.3728,12043.0
2017-12-19 12:00:00,176.34,176.4,176.2,176.35,9914.0,140.3728,140.4206,140.2614,140.3808,9914.0
2017-12-19 12:05:00,176.33,176.4,176.21,176.34,9342.0,140.3649,140.4206,140.2693,140.3728,9342.0
2017-12-19 12:10:00,176.31,176.4,176.26,176.31,9041.0,140.3489,140.4206,140.3091,140.3489,9041.0
2017-12-19 12:15:00,176.36,176.47,176.29,176.47,10321.0,140.3887,140.4763,140.333,140.4763,10321.0
2017-12-19 12:20:00,176.45,176.53,176.34,176.44,17120.0,140.4604,140.5241,140.3728,140.4524,17120.0
2017-12-19 12:25:00,176.39,176.54,176.36,176.49,17042.0,140.4126,140.532,140.3887,140.4922,17042.0
2017-12-19 12:30:00,176.46,176.74,176.46,176.67,8324.0,140.4683,140.6912,140.4683,140.6355,8324.0
2017-12-19 12:35:00,176.66,176.66,176.47,176.55,22430.0,140.6276,140.6276,140.4763,140.54,22430.0
2017-12-19 12:40:00,176.53,176.66,176.34,176.44,9688.0,140.5241,140.6276,140.3728,140.4524,9688.0
2017-12-19 12:45:00,176.4,176.46,176.27,176.32,10733.0,140.4206,140.4683,140.3171,140.3569,10733.0
2017-12-19 12:50:00,176.32,176.53,176.3,176.49,8301.0,140.3569,140.5241,140.341,140.4922,8301.0
2017-12-19 12:55:00,176.46,176.52,176.31,176.49,11786.0,140.4683,140.5161,140.3489,140.4922,11786.0
2017-12-19 13:00:00,176.49,176.54,176.42,176.52,7558.0,140.4922,140.532,140.4365,140.5161,7558.0
2017-12-19 13:05:00,176.5,176.6,176.23,176.25,25899.0,140.5002,140.5798,140.2853,140.3012,25899.0
2017-12-19 13:10:00,176.25,176.41,176.25,176.4,7704.0,140.3012,140.4285,140.3012,140.4206,7704.0
2017-12-19 13:15:00,176.39,176.55,176.37,176.48,6866.0,140.4126,140.54,140.3967,140.4843,6866.0
2017-12-19 13:20:00,176.49,176.59,176.48,176.59,4930.0,140.4922,140.5718,140.4843,140.5718,4930.0
2017-12-19 13:25:00,176.6,176.66,176.58,176.63,7278.0,140.5798,140.6276,140.5639,140.6037,7278.0
2017-12-19 13:30:00,176.66,176.66,176.4,176.65,16365.0,140.6276,140.6276,140.4206,140.6196,16365.0
2017-12-19 13:35:00,176.68,176.79,176.61,176.78,10184.0,140.6435,140.731,140.5878,140.7231,10184.0
2017-12-19 13:40:00,176.73,176.89,176.46,176.88,56886.0,140.6833,140.8106,140.4683,140.8027,56886.0
2017-12-19 13:45:00,176.88,177.22,176.83,177.13,30692.0,140.8027,141.0733,140.7629,141.0017,30692.0
2017-12-19 13:50:00,177.12,177.22,177.04,177.14,11537.0,140.9937,141.0733,140.93,141.0097,11537.0
2017-12-19 13:55:00,177.08,177.1,176.94,177.05,19085.0,140.9619,140.9778,140.8504,140.938,19085.0
2017-12-19 14:00:00,177.04,177.12,176.96,177.05,6850.0,140.93,140.9937,140.8664,140.938,6850.0
2017-12-19 14:05:00,177.05,177.08,176.87,176.87,9765.0,140.938,140.9619,140.7947,140.7947,9765.0
2017-12-19 14:10:00,176.9,177.02,176.85,176.92,10158.0,140.8186,140.9141,140.7788,140.8345,10158.0
2017-12-19 14:15:00,176.88,177.0,176.88,176.89,4530.0,140.8027,140.8982,140.8027,140.8106,4530.0
2017-12-19 14:20:00,176.91,177.22,176.9,177.16,9677.0,140.8266,141.0733,140.8186,141.0256,9677.0
2017-12-19 14:25:00,177.19,177.22,177.1,177.1,6324.0,141.0495,141.0733,140.9778,140.9778,6324.0
2017-12-19 14:30:00,177.12,177.16,177.04,177.1,8331.0,140.9937,141.0256,140.93,140.9778,8331.0
2017-12-19 14:35:00,177.09,177.11,177.0,177.07,5998.0,140.9699,140.9858,140.8982,140.9539,5998.0
2017-12-19 14:40:00,177.09,177.15,177.02,177.1,12156.0,140.9699,141.0176,140.9141,140.9778,12156.0
2017-12-19 14:45:00,177.06,177.09,176.97,176.97,3919.0,140.946,140.9699,140.8743,140.8743,3919.0
2017-12-19 14:50:00,177.0,177.05,176.85,176.91,10520.0,140.8982,140.938,140.7788,140.8266,10520.0
2017-12-19 14:55:00,176.9,177.02,176.88,177.0,8847.0,140.8186,140.9141,140.8027,140.8982,8847.0
2017-12-19 15:00:00,176.99,177.02,176.84,176.84,8980.0,140.8902,140.9141,140.7708,140.7708,8980.0
2017-12-19 15:05:00,176.83,176.84,176.71,176.78,8113.0,140.7629,140.7708,140.6674,140.7231,8113.0
2017-12-19 15:10:00,176.8,177.05,176.78,177.02,15898.0,140.739,140.938,140.7231,140.9141,15898.0
2017-12-19 15:15:00,177.03,177.17,177.03,177.04,19345.0,140.9221,141.0335,140.9221,140.93,19345.0
2017-12-19 15:20:00,177.04,177.25,177.03,177.14,20088.0,140.93,141.0972,140.9221,141.0097,20088.0
2017-12-19 15:25:00,177.14,177.2,177.09,177.2,18308.0,141.0097,141.0574,140.9699,141.0574,18308.0
2017-12-19 15:30:00,177.23,177.26,177.09,177.11,20960.0,141.0813,141.1052,140.9699,140.9858,20960.0
2017-12-19 15:35:00,177.11,177.14,176.99,177.08,16813.0,140.9858,141.0097,140.8902,140.9619,16813.0
2017-12-19 15:40:00,177.07,177.18,177.04,177.09,21331.0,140.9539,141.0415,140.93,140.9699,21331.0
2017-12-19 15:45:00,177.07,177.27,177.05,177.2,51376.0,140.9539,141.1131,140.938,141.0574,51376.0
2017-12-19 15:50:00,177.21,177.28,177.05,177.26,80848.0,141.0654,141.1211,140.938,141.1052,80848.0
2017-12-19 15:55:00,177.23,177.28,176.86,176.95,158401.0,141.0813,141.1211,140.7868,140.8584,158401.0
2017-12-20 09:30:00,177.6,178.31,177.09,178.31,75143.0,141.3758,141.941,140.9699,141.941,75143.0
2017-12-20 09:35:00,178.31,178.46,178.05,178.15,31281.0,141.941,142.0604,141.734,141.8136,31281.0
2017-12-20 09:40:00,178.11,178.11,177.69,177.91,12892.0,141.7818,141.7818,141.4475,141.6226,12892.0
2017-12-20 09:45:00,177.92,178.1,177.6,177.99,17399.0,141.6306,141.7738,141.3758,141.6863,17399.0
2017-12-20 09:50:00,178.0,178.24,177.77,177.84,20185.0,141.6942,141.8853,141.5112,141.5669,20185.0
2017-12-20 09:55:00,177.9,178.04,177.8,177.81,9799.0,141.6146,141.7261,141.535,141.543,9799.0
2017-12-20 10:00:00,177.93,178.5,177.7,178.5,36150.0,141.6385,142.0923,141.4554,142.0923,36150.0
2017-12-20 10:05:00,178.46,178.88,178.46,178.75,30975.0,142.0604,142.3948,142.0604,142.2913,30975.0
2017-12-20 10:10:00,178.73,178.79,178.61,178.71,19017.0,142.2753,142.3231,142.1798,142.2594,19017.0
2017-12-20 10:15:00,178.64,178.99,178.59,178.83,34962.0,142.2037,142.4823,142.1639,142.355,34962.0
2017-12-20 10:20:00,178.79,178.91,178.72,178.87,11228.0,142.3231,142.4186,142.2674,142.3868,11228.0
2017-12-20 10:25:00,178.91,179.1,178.83,179.05,25348.0,142.4186,142.5699,142.355,142.5301,25348.0
2017-12-20 10:30:00,179.05,179.15,178.97,179.08,10948.0,142.5301,142.6097,142.4664,142.554,10948.0
2017-12-20 10:35:00,179.13,179.13,178.91,178.98,15118.0,142.5938,142.5938,142.4186,142.4744,15118.0
2017-12-20 10:40:00,178.97,179.17,178.95,179.04,28367.0,142.4664,142.6256,142.4505,142.5221,28367.0
2017-12-20 10:45:00,179.04,179.13,178.8,178.83,21155.0,142.5221,142.5938,142.3311,142.355,21155.0
2017-12-20 10:50:00,178.85,178.98,178.73,178.76,12397.0,142.3709,142.4744,142.2753,142.2992,12397.0
2017-12-20 10:55:00,178.79,178.91,178.53,178.63,24336.0,142.3231,142.4186,142.1161,142.1957,24336.0
2017-12-20 11:00:00,178.63,178.85,178.53,178.74,14716.0,142.1957,142.3709,142.1161,142.2833,14716.0
2017-12-20 11:05:00,178.75,178.85,178.7,178.73,15586.0,142.2913,142.3709,142.2515,142.2753,15586.0
2017-12-20 11:10:00,178.74,178.88,178.68,178.73,18979.0,142.2833,142.3948,142.2355,142.2753,18979.0
2017-12-20 11:15:00,178.71,178.75,178.65,178.65,12578.0,142.2594,142.2913,142.2117,142.2117,12578.0
2017-12-20 11:20:00,178.63,178.67,178.56,178.65,8713.0,142.1957,142.2276,142.14,142.2117,8713.0
2017-12-20 11:25:00,178.62,178.84,178.6,178.7,17104.0,142.1878,142.3629,142.1719,142.2515,17104.0
2017-12-20 11:30:00,178.7,178.84,178.64,178.65,14571.0,142.2515,142.3629,142.2037,142.2117,14571.0
2017-12-20 11:35:00,178.7,178.87,178.7,178.87,14856.0,142.2515,142.3868,142.2515,142.3868,14856.0
2017-12-20 11:40:00,178.87,179.08,178.85,179.02,15240.0,142.3868,142.554,142.3709,142.5062,15240.0
2017-12-20 11:45:00,179.03,179.1,178.86,178.95,12383.0,142.5142,142.5699,142.3788,142.4505,12383.0
2017-12-20 11:50:00,178.92,179.05,178.71,178.78,18164.0,142.4266,142.5301,142.2594,142.3151,18164.0
2017-12-20 11:55:00,178.81,178.81,178.68,178.71,8611.0,142.339,142.339,142.2355,142.2594,8611.0
2017-12-20 12:00:00,178.71,178.85,178.57,178.78,13727.0,142.2594,142.3709,142.148,142.3151,13727.0
2017-12-20 12:05:00,178.79,178.81,178.67,178.75,9267.0,142.3231,142.339,142.2276,142.2913,9267.0
2017-12-20 12:10:00,178.72,178.87,178.72,178.86,9650.0,142.2674,142.3868,142.2674,142.3788,9650.0
2017-12-20 12:15:00,178.87,178.92,178.81,178.82,11110.0,142.3868,142.4266,142.339,142.347,11110.0
2017-12-20 12:20:00,178.8,178.85,178.75,178.79,16016.0,142.3311,142.3709,142.2913,142.3231,16016.0
2017-12-20 12:25:00,178.79,178.8,178.55,178.65,25459.0,142.3231,142.3311,142.1321,142.2117,25459.0
2017-12-20 12:30:00,178.63,178.68,178.35,178.35,25065.0,142.1957,142.2355,141.9729,141.9729,25065.0
2017-12-20 12:35:00,178.35,178.35,178.13,178.22,25160.0,141.9729,141.9729,141.7977,141.8694,25160.0
2017-12-20 12:40:00,178.23,178.33,178.17,178.32,10150.0,141.8773,141.9569,141.8296,141.949,10150.0
2017-12-20 12:45:00,178.34,178.44,178.31,178.36,7911.0,141.9649,142.0445,141.941,141.9808,7911.0
2017-12-20 12:50:00,178.4,178.44,178.17,178.25,14868.0,142.0127,142.0445,141.8296,141.8933,14868.0
2017-12-20 12:55:00,178.19,178.25,178.17,178.23,7725.0,141.8455,141.8933,141.8296,141.8773,7725.0
2017-12-20 13:00:00,178.19,178.22,178.08,178.18,10484.0,141.8455,141.8694,141.7579,141.8375,10484.0
2017-12-20 13:05:00,178.18,178.19,178.07,178.1,13553.0,141.8375,141.8455,141.75,141.7738,13553.0
2017-12-20 13:10:00,178.11,178.31,178.11,178.28,5900.0,141.7818,141.941,141.7818,141.9171,5900.0
2017-12-20 13:15:00,178.29,178.37,178.25,178.34,7131.0,141.9251,141.9888,141.8933,141.9649,7131.0
2017-12-20 13:20:00,178.3,178.44,178.27,178.38,11176.0,141.9331,142.0445,141.9092,141.9967,11176.0
2017-12-20 13:25:00,178.36,178.4,178.29,178.29,8523.0,141.9808,142.0127,141.9251,141.9251,8523.0
2017-12-20 13:30:00,178.29,178.32,178.13,178.13,12703.0,141.9251,141.949,141.7977,141.7977,12703.0
2017-12-20 13:35:00,178.1,178.19,178.0,178.17,15367.0,141.7738,141.8455,141.6942,141.8296,15367.0
2017-12-20 13:40:00,178.17,178.17,177.94,178.03,12555.0,141.8296,141.8296,141.6465,141.7181,12555.0
2017-12-20 13:45:00,177.96,177.96,177.87,177.88,7260.0,141.6624,141.6624,141.5908,141.5987,7260.0
2017-12-20 13:50:00,177.87,177.91,177.85,177.89,7583.0,141.5908,141.6226,141.5748,141.6067,7583.0
2017-12-20 13:55:00,177.88,177.95,177.76,177.8,10314.0,141.5987,141.6544,141.5032,141.535,10314.0
2017-12-20 14:00:00,177.81,177.82,177.73,177.73,7740.0,141.543,141.551,141.4793,141.4793,7740.0
2017-12-20 14:05:00,177.72,177.74,177.63,177.64,4093.0,141.4714,141.4873,141.3997,141.4077,4093.0
2017-12-20 14:10:00,177.62,177.63,177.5,177.52,14552.0,141.3917,141.3997,141.2962,141.3121,14552.0
2017-12-20 14:15:00,177.5,177.5,177.26,177.35,16671.0,141.2962,141.2962,141.1052,141.1768,16671.0
2017-12-20 14:20:00,177.36,177.63,177.36,177.63,12937.0,141.1848,141.3997,141.1848,141.3997,12937.0
2017-12-20 14:25:00,177.59,177.63,177.29,177.31,18144.0,141.3679,141.3997,141.1291,141.145,18144.0
2017-12-20 14:30:00,177.35,177.45,177.26,177.42,12428.0,141.1768,141.2564,141.1052,141.2325,12428.0
2017-12-20 14:35:00,177.41,177.51,177.37,177.46,11284.0,141.2246,141.3042,141.1927,141.2644,11284.0
2017-12-20 14:40:00,177.41,177.47,177.3,177.35,7031.0,141.2246,141.2723,141.137,141.1768,7031.0
2017-12-20 14:45:00,177.34,177.43,177.27,177.28,7651.0,141.1689,141.2405,141.1131,141.1211,7651.0
2017-12-20 14:50:00,177.27,177.31,177.25,177.25,5627.0,141.1131,141.145,141.0972,141.0972,5627.0
2017-12-20 14:55:00,177.21,177.46,177.17,177.46,16118.0,141.0654,141.2644,141.0335,141.2644,16118.0
2017-12-20 15:00:00,177.47,177.54,177.46,177.5,16696.0,141.2723,141.3281,141.2644,141.2962,16696.0
2017-12-20 15:05:00,177.51,177.61,177.44,177.45,13630.0,141.3042,141.3838,141.2485,141.2564,13630.0
2017-12-20 15:10:00,177.44,177.45,177.39,177.45,9376.0,141.2485,141.2564,141.2087,141.2564,9376.0
2017-12-20 15:15:00,177.42,177.52,177.36,177.52,9935.0,141.2325,141.3121,141.1848,141.3121,9935.0
2017-12-20 15:20:00,177.5,177.54,177.41,177.47,13150.0,141.2962,141.3281,141.2246,141.2723,13150.0
2017-12-20 15:25:00,177.47,177.48,177.36,177.39,15482.0,141.2723,141.2803,141.1848,141.2087,15482.0
2017-12-20 15:30:00,177.38,177.47,177.32,177.46,19110.0,141.2007,141.2723,141.1529,141.2644,19110.0
2017-12-20 15:35:00,177.46,177.47,177.28,177.46,19940.0,141.2644,141.2723,141.1211,141.2644,19940.0
2017-12-20 15:40:00,177.46,177.62,177.45,177.55,18538.0,141.2644,141.3917,141.2564,141.336,18538.0
2017-12-20 15:45:00,177.55,177.55,177.31,177.35,20323.0,141.336,141.336,141.145,141.1768,20323.0
2017-12-20 15:50:00,177.35,177.41,177.22,177.22,45555.0,141.1768,141.2246,141.0733,141.0733,45555.0
2017-12-20 15:55:00,177.23,177.28,177.04,177.12,93201.0,141.0813,141.1211,140.93,140.9937,93201.0
2017-12-21 09:30:00,177.57,178.23,177.54,177.98,59980.0,141.3519,141.8773,141.3281,141.6783,59980.0
2017-12-21 09:35:00,178.02,178.02,177.41,177.55,20564.0,141.7102,141.7102,141.2246,141.336,20564.0
2017-12-21 09:40:00,177.47,177.65,177.34,177.49,13170.0,141.2723,141.4156,141.1689,141.2883,13170.0
2017-12-21 09:45:00,177.46,177.55,177.12,177.27,23331.0,141.2644,141.336,140.9937,141.1131,23331.0
2017-12-21 09:50:00,177.28,177.29,176.89,177.03,15746.0,141.1211,141.1291,140.8106,140.9221,15746.0
2017-12-21 09:55:00,176.99,177.11,176.72,176.72,10830.0,140.8902,140.9858,140.6753,140.6753,10830.0
2017-12-21 10:00:00,176.7,177.06,176.69,177.06,12233.0,140.6594,140.946,140.6514,140.946,12233.0
2017-12-21 10:05:00,177.07,177.11,176.86,177.11,10743.0,140.9539,140.9858,140.7868,140.9858,10743.0
2017-12-21 10:10:00,177.16,177.74,177.11,177.71,25074.0,141.0256,141.4873,140.9858,141.4634,25074.0
2017-12-21 10:15:00,177.7,177.85,177.56,177.62,21503.0,141.4554,141.5748,141.344,141.3917,21503.0
2017-12-21 10:20:00,177.58,177.61,177.25,177.29,10622.0,141.3599,141.3838,141.0972,141.1291,10622.0
2017-12-21 10:25:00,177.27,177.46,177.01,177.29,14571.0,141.1131,141.2644,140.9062,141.1291,14571.0
2017-12-21 10:30:00,177.27,177.31,177.01,177.13,12467.0,141.1131,141.145,140.9062,141.0017,12467.0
2017-12-21 10:35:00,177.16,177.32,177.15,177.19,11216.0,141.0256,141.1529,141.0176,141.0495,11216.0
2017-12-21 10:40:00,177.15,177.19,176.97,177.0,5473.0,141.0176,141.0495,140.8743,140.8982,5473.0
2017-12-21 10:45:00,177.05,177.05,176.93,176.98,14259.0,140.938,140.938,140.8425,140.8823,14259.0
2017-12-21 10:50:00,177.03,177.08,176.94,177.0,7382.0,140.9221,140.9619,140.8504,140.8982,7382.0
2017-12-21 10:55:00,177.04,177.08,176.96,177.07,11437.0,140.93,140.9619,140.8664,140.9539,11437.0
2017-12-21 11:00:00,177.02,177.07,176.96,177.01,21267.0,140.9141,140.9539,140.8664,140.9062,21267.0
2017-12-21 11:05:00,177.04,177.04,176.89,176.89,7957.0,140.93,140.93,140.8106,140.8106,7957.0
2017-12-21 11:10:00,176.89,176.95,176.84,176.84,8503.0,140.8106,140.8584,140.7708,140.7708,8503.0
2017-12-21 11:15:00,176.88,176.88,176.78,176.8,8260.0,140.8027,140.8027,140.7231,140.739,8260.0
2017-12-21 11:20:00,176.79,176.93,176.73,176.93,9533.0,140.731,140.8425,140.6833,140.8425,9533.0
2017-12-21 11:25:00,176.92,177.02,176.86,177.0,16881.0,140.8345,140.9141,140.7868,140.8982,16881.0
2017-12-21 11:30:00,176.93,177.07,176.92,177.01,12944.0,140.8425,140.9539,140.8345,140.9062,12944.0
2017-12-21 11:35:00,177.0,177.1,176.99,177.08,13582.0,140.8982,140.9778,140.8902,140.9619,13582.0
2017-12-21 11:40:00,177.08,177.08,176.88,176.92,5791.0,140.9619,140.9619,140.8027,140.8345,5791.0
2017-12-21 11:45:00,176.86,176.97,176.86,176.95,6542.0,140.7868,140.8743,140.7868,140.8584,6542.0
2017-12-21 11:50:00,176.93,176.94,176.81,176.81,9051.0,140.8425,140.8504,140.747,140.747,9051.0
2017-12-21 11:55:00,176.8,176.84,176.7,176.73,20595.0,140.739,140.7708,140.6594,140.6833,20595.0
2017-12-21 12:00:00,176.71,176.71,176.54,176.59,9596.0,140.6674,140.6674,140.532,140.5718,9596.0
2017-12-21 12:05:00,176.54,176.64,176.46,176.63,10708.0,140.532,140.6116,140.4683,140.6037,10708.0
2017-12-21 12:10:00,176.66,176.82,176.66,176.8,4500.0,140.6276,140.7549,140.6276,140.739,4500.0
2017-12-21 12:15:00,176.74,176.77,176.6,176.7,19040.0,140.6912,140.7151,140.5798,140.6594,19040.0
2017-12-21 12:20:00,176.71,176.86,176.7,176.84,6721.0,140.6674,140.7868,140.6594,140.7708,6721.0
2017-12-21 12:25:00,176.84,176.85,176.74,176.81,5084.0,140.7708,140.7788,140.6912,140.747,5084.0
2017-12-21 12:30:00,176.79,176.93,176.77,176.89,14761.0,140.731,140.8425,140.7151,140.8106,14761.0
2017-12-21 12:35:00,176.89,177.0,176.88,176.99,10799.0,140.8106,140.8982,140.8027,140.8902,10799.0
2017-12-21 12:40:00,176.99,176.99,176.9,176.96,4069.0,140.8902,140.8902,140.8186,140.8664,4069.0
2017-12-21 12:45:00,176.97,177.0,176.88,176.98,11289.0,140.8743,140.8982,140.8027,140.8823,11289.0
2017-12-21 12:50:00,176.99,177.22,176.99,177.12,26779.0,140.8902,141.0733,140.8902,140.9937,26779.0
2017-12-21 12:55:00,177.16,177.62,177.15,177.59,15374.0,141.0256,141.3917,141.0176,141.3679,15374.0
2017-12-21 13:00:00,177.64,177.9,177.63,177.81,19176.0,141.4077,141.6146,141.3997,141.543,19176.0
2017-12-21 13:05:00,177.77,177.81,177.7,177.78,7486.0,141.5112,141.543,141.4554,141.5191,7486.0
2017-12-21 13:10:00,177.74,177.86,177.7,177.81,20578.0,141.4873,141.5828,141.4554,141.543,20578.0
2017-12-21 13:15:00,177.78,177.89,177.78,177.79,10240.0,141.5191,141.6067,141.5191,141.5271,10240.0
2017-12-21 13:20:00,177.79,177.79,177.54,177.55,14112.0,141.5271,141.5271,141.3281,141.336,14112.0
2017-12-21 13:25:00,177.56,177.7,177.53,177.66,8713.0,141.344,141.4554,141.3201,141.4236,8713.0
2017-12-21 13:30:00,177.6,177.68,177.56,177.56,7418.0,141.3758,141.4395,141.344,141.344,7418.0
2017-12-21 13:35:00,177.58,177.58,177.5,177.52,6925.0,141.3599,141.3599,141.2962,141.3121,6925.0
2017-12-21 13:40:00,177.49,177.53,177.43,177.49,5812.0,141.2883,141.3201,141.2405,141.2883,5812.0
2017-12-21 13:45:00,177.48,177.58,177.43,177.58,3383.0,141.2803,141.3599,141.2405,141.3599,3383.0
2017-12-21 13:50:00,177.55,177.56,177.43,177.45,14250.0,141.336,141.344,141.2405,141.2564,14250.0
2017-12-21 13:55:00,177.42,177.44,177.26,177.35,9805.0,141.2325,141.2485,141.1052,141.1768,9805.0
2017-12-21 14:00:00,177.3,177.34,177.18,177.3,7553.0,141.137,141.1689,141.0415,141.137,7553.0
2017-12-21 14:05:00,177.26,177.4,177.23,177.34,8652.0,141.1052,141.2166,141.0813,141.1689,8652.0
2017-12-21 14:10:00,177.4,177.4,177.31,177.4,7369.0,141.2166,141.2166,141.145,141.2166,7369.0
2017-12-21 14:15:00,177.43,177.43,177.19,177.22,8624.0,141.2405,141.2405,141.0495,141.0733,8624.0
2017-12-21 14:20:00,177.22,177.26,177.0,177.04,18329.0,141.0733,141.1052,140.8982,140.93,18329.0
2017-12-21 14:25:00,177.05,177.42,177.0,177.31,13850.0,140.938,141.2325,140.8982,141.145,13850.0
2017-12-21 14:30:00,177.33,177.35,177.25,177.27,16543.0,141.1609,141.1768,141.0972,141.1131,16543.0
2017-12-21 14:35:00,177.25,177.38,177.23,177.38,16947.0,141.0972,141.2007,141.0813,141.2007,16947.0
2017-12-21 14:40:00,177.38,177.38,177.27,177.34,11498.0,141.2007,141.2007,141.1131,141.1689,11498.0
2017-12-21 14:45:00,177.31,177.36,177.2,177.36,17100.0,141.145,141.1848,141.0574,141.1848,17100.0
2017-12-21 14:50:00,177.38,177.55,177.33,177.51,15460.0,141.2007,141.336,141.1609,141.3042,15460.0
2017-12-21 14:55:00,177.51,177.83,177.51,177.66,22400.0,141.3042,141.5589,141.3042,141.4236,22400.0
2017-12-21 15:00:00,177.62,177.69,177.46,177.52,7542.0,141.3917,141.4475,141.2644,141.3121,7542.0
2017-12-21 15:05:00,177.48,177.66,177.46,177.62,8832.0,141.2803,141.4236,141.2644,141.3917,8832.0
2017-12-21 15:10:00,177.58,177.67,177.5,177.65,17798.0,141.3599,141.4316,141.2962,141.4156,17798.0
2017-12-21 15:15:00,177.62,177.65,177.3,177.58,21565.0,141.3917,141.4156,141.137,141.3599,21565.0
2017-12-21 15:20:00,177.56,177.56,177.32,177.42,8568.0,141.344,141.344,141.1529,141.2325,8568.0
2017-12-21 15:25:00,177.42,177.45,177.32,177.35,13532.0,141.2325,141.2564,141.1529,141.1768,13532.0
2017-12-21 15:30:00,177.36,177.37,177.3,177.36,13231.0,141.1848,141.1927,141.137,141.1848,13231.0
2017-12-21 15:35:00,177.35,177.35,177.01,177.01,15817.0,141.1768,141.1768,140.9062,140.9062,15817.0
2017-12-21 15:40:00,177.02,177.12,177.01,177.05,25294.0,140.9141,140.9937,140.9062,140.938,25294.0
2017-12-21 15:45:00,177.03,177.04,176.68,176.81,44082.0,140.9221,140.93,140.6435,140.747,44082.0
2017-12-21 15:50:00,176.73,176.75,176.53,176.56,74891.0,140.6833,140.6992,140.5241,140.548,74891.0
2017-12-21 15:55:00,176.56,176.81,176.46,176.68,127890.0,140.548,140.747,140.4683,140.6435,127890.0
2017-12-22 09:30:00,176.62,177.3,176.15,177.24,95062.0,140.5957,141.137,140.2216,141.0893,95062.0
2017-12-22 09:35:00,177.19,177.3,176.86,177.16,10840.0,141.0495,141.137,140.7868,141.0256,10840.0
2017-12-22 09:40:00,177.15,177.15,176.87,177.06,19388.0,141.0176,141.0176,140.7947,140.946,19388.0
2017-12-22 09:45:00,177.06,177.4,176.91,177.25,17566.0,140.946,141.2166,140.8266,141.0972,17566.0
2017-12-22 09:50:00,177.32,177.32,177.1,177.19,6776.0,141.1529,141.1529,140.9778,141.0495,6776.0
2017-12-22 09:55:00,177.17,177.17,176.82,176.93,24017.0,141.0335,141.0335,140.7549,140.8425,24017.0
2017-12-22 10:00:00,176.98,177.35,176.94,177.21,8524.0,140.8823,141.1768,140.8504,141.0654,8524.0
2017-12-22 10:05:00,177.21,177.49,177.13,177.43,10372.0,141.0654,141.2883,141.0017,141.2405,10372.0
2017-12-22 10:10:00,177.28,177.38,176.97,177.04,10476.0,141.1211,141.2007,140.8743,140.93,10476.0
2017-12-22 10:15:00,177.03,177.12,176.88,176.88,12260.0,140.9221,140.9937,140.8027,140.8027,12260.0
2017-12-22 10:20:00,176.93,177.06,176.78,177.06,11850.0,140.8425,140.946,140.7231,140.946,11850.0
2017-12-22 10:25:00,177.11,177.21,176.83,177.15,15099.0,140.9858,141.0654,140.7629,141.0176,15099.0
2017-12-22 10:30:00,177.1,177.13,176.7,176.74,33588.0,140.9778,141.0017,140.6594,140.6912,33588.0
2017-12-22 10:35:00,176.73,176.94,176.65,176.81,14378.0,140.6833,140.8504,140.6196,140.747,14378.0
2017-12-22 10:40:00,176.82,176.94,176.73,176.83,11300.0,140.7549,140.8504,140.6833,140.7629,11300.0
2017-12-22 10:45:00,176.85,177.02,176.8,176.92,7950.0,140.7788,140.9141,140.739,140.8345,7950.0
2017-12-22 10:50:00,177.0,177.04,176.88,176.91,7613.0,140.8982,140.93,140.8027,140.8266,7613.0
2017-12-22 10:55:00,176.91,177.06,176.87,176.95,7588.0,140.8266,140.946,140.7947,140.8584,7588.0
2017-12-22 11:00:00,176.97,176.97,176.68,176.86,14164.0,140.8743,140.8743,140.6435,140.7868,14164.0
2017-12-22 11:05:00,176.81,176.9,176.77,176.78,6522.0,140.747,140.8186,140.7151,140.7231,6522.0
2017-12-22 11:10:00,176.82,176.9,176.64,176.74,9967.0,140.7549,140.8186,140.6116,140.6912,9967.0
2017-12-22 11:15:00,176.62,176.76,176.5,176.58,13829.0,140.5957,140.7072,140.5002,140.5639,13829.0
2017-12-22 11:20:00,176.58,176.75,176.54,176.61,8018.0,140.5639,140.6992,140.532,140.5878,8018.0
2017-12-22 11:25:00,176.62,176.74,176.46,176.7,10838.0,140.5957,140.6912,140.4683,140.6594,10838.0
2017-12-22 11:30:00,176.68,176.7,176.36,176.49,9726.0,140.6435,140.6594,140.3887,140.4922,9726.0
2017-12-22 11:35:00,176.61,176.61,176.25,176.3,7341.0,140.5878,140.5878,140.3012,140.341,7341.0
2017-12-22 11:40:00,176.31,176.36,176.18,176.34,7777.0,140.3489,140.3887,140.2455,140.3728,7777.0
2017-12-22 11:45:00,176.27,176.4,176.18,176.27,10616.0,140.3171,140.4206,140.2455,140.3171,10616.0
2017-12-22 11:50:00,176.22,176.42,176.09,176.1,9968.0,140.2773,140.4365,140.1738,140.1818,9968.0
2017-12-22 11:55:00,176.12,176.12,176.0,176.1,9162.0,140.1977,140.1977,140.1022,140.1818,9162.0
2017-12-22 12:00:00,176.15,176.15,175.95,176.1,30741.0,140.2216,140.2216,140.0624,140.1818,30741.0
2017-12-22 12:05:00,176.11,176.15,176.0,176.01,4528.0,140.1897,140.2216,140.1022,140.1101,4528.0
2017-12-22 12:10:00,176.07,176.14,176.03,176.08,12714.0,140.1579,140.2136,140.1261,140.1659,12714.0
2017-12-22 12:15:00,176.05,176.22,175.96,176.16,14360.0,140.142,140.2773,140.0703,140.2295,14360.0
2017-12-22 12:20:00,176.18,176.38,176.18,176.23,13089.0,140.2455,140.4047,140.2455,140.2853,13089.0
2017-12-22 12:25:00,176.27,176.3,176.18,176.18,7067.0,140.3171,140.341,140.2455,140.2455,7067.0
2017-12-22 12:30:00,176.19,176.39,176.19,176.35,9585.0,140.2534,140.4126,140.2534,140.3808,9585.0
2017-12-22 12:35:00,176.28,176.3,176.16,176.17,16853.0,140.3251,140.341,140.2295,140.2375,16853.0
2017-12-22 12:40:00,176.17,176.21,176.14,176.19,5005.0,140.2375,140.2693,140.2136,140.2534,5005.0
2017-12-22 12:45:00,176.19,176.27,176.11,176.17,7536.0,140.2534,140.3171,140.1897,140.2375,7536.0
2017-12-22 12:50:00,176.2,176.2,176.0,176.0,10013.0,140.2614,140.2614,140.1022,140.1022,10013.0
2017-12-22 12:55:00,176.0,176.07,175.77,176.01,13417.0,140.1022,140.1579,139.9191,140.1101,13417.0
2017-12-22 13:00:00,176.06,176.2,176.02,176.2,5549.0,140.1499,140.2614,140.1181,140.2614,5549.0
2017-12-22 13:05:00,176.16,176.17,176.0,176.0,7834.0,140.2295,140.2375,140.1022,140.1022,7834.0
2017-12-22 13:10:00,176.01,176.14,176.0,176.05,10945.0,140.1101,140.2136,140.1022,140.142,10945.0
2017-12-22 13:15:00,176.08,176.11,175.99,176.07,8919.0,140.1659,140.1897,140.0942,140.1579,8919.0
2017-12-22 13:20:00,176.1,176.12,176.0,176.04,6700.0,140.1818,140.1977,140.1022,140.134,6700.0
2017-12-22 13:25:00,176.04,176.11,176.02,176.09,9645.0,140.134,140.1897,140.1181,140.1738,9645.0
2017-12-22 13:30:00,176.08,176.17,176.06,176.09,7296.0,140.1659,140.2375,140.1499,140.1738,7296.0
2017-12-22 13:35:00,176.09,176.1,175.97,175.97,6888.0,140.1738,140.1818,140.0783,140.0783,6888.0
2017-12-22 13:40:00,175.98,176.12,175.97,176.06,7500.0,140.0863,140.1977,140.0783,140.1499,7500.0
2017-12-22 13:45:00,176.11,176.23,176.07,176.17,10922.0,140.1897,140.2853,140.1579,140.2375,10922.0
2017-12-22 13:50:00,176.16,176.31,176.14,176.26,9064.0,140.2295,140.3489,140.2136,140.3091,9064.0
2017-12-22 13:55:00,176.25,176.33,176.19,176.31,9626.0,140.3012,140.3649,140.2534,140.3489,9626.0
2017-12-22 14:00:00,176.3,176.37,176.22,176.22,6258.0,140.341,140.3967,140.2773,140.2773,6258.0
2017-12-22 14:05:00,176.22,176.23,176.12,176.17,7093.0,140.2773,140.2853,140.1977,140.2375,7093.0
2017-12-22 14:10:00,176.14,176.32,176.14,176.3,8146.0,140.2136,140.3569,140.2136,140.341,8146.0
2017-12-22 14:15:00,176.34,176.45,176.28,176.44,6837.0,140.3728,140.4604,140.3251,140.4524,6837.0
2017-12-22 14:20:00,176.42,176.52,176.33,176.33,8499.0,140.4365,140.5161,140.3649,140.3649,8499.0
2017-12-22 14:25:00,176.33,176.47,176.33,176.42,4499.0,140.3649,140.4763,140.3649,140.4365,4499.0
2017-12-22 14:30:00,176.45,176.48,176.32,176.34,8846.0,140.4604,140.4843,140.3569,140.3728,8846.0
2017-12-22 14:35:00,176.35,176.42,176.27,176.34,10942.0,140.3808,140.4365,140.3171,140.3728,10942.0
2017-12-22 14:40:00,176.42,176.44,176.32,176.42,4200.0,140.4365,140.4524,140.3569,140.4365,4200.0
2017-12-22 14:45:00,176.45,176.57,176.39,176.56,13718.0,140.4604,140.5559,140.4126,140.548,13718.0
2017-12-22 14:50:00,176.53,176.55,176.45,176.55,5387.0,140.5241,140.54,140.4604,140.54,5387.0
2017-12-22 14:55:00,176.48,176.51,176.35,176.45,4914.0,140.4843,140.5081,140.3808,140.4604,4914.0
2017-12-22 15:00:00,176.49,176.49,176.35,176.42,4460.0,140.4922,140.4922,140.3808,140.4365,4460.0
2017-12-22 15:05:00,176.38,176.42,176.31,176.41,5764.0,140.4047,140.4365,140.3489,140.4285,5764.0
2017-12-22 15:10:00,176.36,176.43,176.32,176.43,6313.0,140.3887,140.4445,140.3569,140.4445,6313.0
2017-12-22 15:15:00,176.44,176.51,176.39,176.49,17064.0,140.4524,140.5081,140.4126,140.4922,17064.0
2017-12-22 15:20:00,176.51,176.67,176.49,176.62,14539.0,140.5081,140.6355,140.4922,140.5957,14539.0
2017-12-22 15:25:00,176.61,176.64,176.58,176.59,5293.0,140.5878,140.6116,140.5639,140.5718,5293.0
2017-12-22 15:30:00,176.59,176.71,176.57,176.69,8994.0,140.5718,140.6674,140.5559,140.6514,8994.0
2017-12-22 15:35:00,176.66,176.82,176.66,176.76,9703.0,140.6276,140.7549,140.6276,140.7072,9703.0
2017-12-22 15:40:00,176.75,176.78,176.58,176.58,10752.0,140.6992,140.7231,140.5639,140.5639,10752.0
2017-12-22 15:45:00,176.63,176.68,176.56,176.66,12292.0,140.6037,140.6435,140.548,140.6276,12292.0
2017-12-22 15:50:00,176.64,176.66,176.43,176.48,25531.0,140.6116,140.6276,140.4445,140.4843,25531.0
2017-12-22 15:55:00,176.49,176.53,176.37,176.42,74006.0,140.4922,140.5241,140.3967,140.4365,74006.0
2017-12-26 09:30:00,176.18,176.92,176.11,176.62,31007.0,140.2455,140.8345,140.1897,140.5957,31007.0
2017-12-26 09:35:00,176.74,176.78,176.25,176.45,12153.0,140.6912,140.7231,140.3012,140.4604,12153.0
2017-12-26 09:40:00,176.49,176.79,176.15,176.16,12694.0,140.4922,140.731,140.2216,140.2295,12694.0
2017-12-26 09:45:00,176.17,176.48,176.1,176.22,9500.0,140.2375,140.4843,140.1818,140.2773,9500.0
2017-12-26 09:50:00,176.27,176.45,176.18,176.25,16120.0,140.3171,140.4604,140.2455,140.3012,16120.0
2017-12-26 09:55:00,176.18,176.33,175.89,175.91,22893.0,140.2455,140.3649,140.0146,140.0305,22893.0
2017-12-26 10:00:00,175.94,175.99,175.75,175.75,29810.0,140.0544,140.0942,139.9032,139.9032,29810.0
2017-12-26 10:05:00,175.72,176.01,175.72,175.81,18563.0,139.8793,140.1101,139.8793,139.9509,18563.0
2017-12-26 10:10:00,175.85,175.94,175.5,175.65,20178.0,139.9828,140.0544,139.7042,139.8236,20178.0
2017-12-26 10:15:00,175.6,176.08,175.6,176.07,13123.0,139.7838,140.1659,139.7838,140.1579,13123.0
2017-12-26 10:20:00,176.02,176.03,175.76,175.94,9854.0,140.1181,140.1261,139.9111,140.0544,9854.0
2017-12-26 10:25:00,175.85,176.04,175.81,175.92,10851.0,139.9828,140.134,139.9509,140.0385,10851.0
2017-12-26 10:30:00,175.92,175.95,175.84,175.92,6765.0,140.0385,140.0624,139.9748,140.0385,6765.0
2017-12-26 10:35:00,175.93,176.07,175.89,176.04,16155.0,140.0464,140.1579,140.0146,140.134,16155.0
2017-12-26 10:40:00,176.03,176.03,175.88,175.96,9452.0,140.1261,140.1261,140.0066,140.0703,9452.0
2017-12-26 10:45:00,175.85,175.86,175.74,175.76,4278.0,139.9828,139.9907,139.8952,139.9111,4278.0
2017-12-26 10:50:00,175.82,175.98,175.73,175.94,3084.0,139.9589,140.0863,139.8872,140.0544,3084.0
2017-12-26 10:55:00,175.89,175.97,175.82,175.84,7639.0,140.0146,140.0783,139.9589,139.9748,7639.0
2017-12-26 11:00:00,175.84,175.91,175.76,175.87,6514.0,139.9748,140.0305,139.9111,139.9987,6514.0
2017-12-26 11:05:00,175.81,175.88,175.77,175.84,8123.0,139.9509,140.0066,139.9191,139.9748,8123.0
2017-12-26 11:10:00,175.78,175.78,175.6,175.69,9254.0,139.927,139.927,139.7838,139.8554,9254.0
2017-12-26 11:15:00,175.69,175.75,175.63,175.73,8766.0,139.8554,139.9032,139.8076,139.8872,8766.0
2017-12-26 11:20:00,175.72,175.81,175.7,175.77,7673.0,139.8793,139.9509,139.8634,139.9191,7673.0
2017-12-26 11:25:00,175.79,175.84,175.74,175.78,4512.0,139.935,139.9748,139.8952,139.927,4512.0
2017-12-26 11:30:00,175.73,175.75,175.63,175.68,7216.0,139.8872,139.9032,139.8076,139.8474,7216.0
2017-12-26 11:35:00,175.67,175.74,175.67,175.7,5829.0,139.8395,139.8952,139.8395,139.8634,5829.0
2017-12-26 11:40:00,175.67,175.71,175.59,175.63,6977.0,139.8395,139.8713,139.7758,139.8076,6977.0
2017-12-26 11:45:00,175.59,175.65,175.56,175.56,6224.0,139.7758,139.8236,139.7519,139.7519,6224.0
2017-12-26 11:50:00,175.63,175.63,175.57,175.62,3209.0,139.8076,139.8076,139.7599,139.7997,3209.0
2017-12-26 11:55:00,175.62,175.84,175.62,175.79,9473.0,139.7997,139.9748,139.7997,139.935,9473.0
2017-12-26 12:00:00,175.78,175.82,175.73,175.82,4028.0,139.927,139.9589,139.8872,139.9589,4028.0
2017-12-26 12:05:00,175.82,175.86,175.74,175.86,3082.0,139.9589,139.9907,139.8952,139.9907,3082.0
2017-12-26 12:10:00,175.9,175.91,175.81,175.83,6580.0,140.0226,140.0305,139.9509,139.9668,6580.0
2017-12-26 12:15:00,175.84,175.9,175.8,175.89,9924.0,139.9748,140.0226,139.943,140.0146,9924.0
2017-12-26 12:20:00,175.87,175.95,175.87,175.89,2636.0,139.9987,140.0624,139.9987,140.0146,2636.0
2017-12-26 12:25:00,175.9,175.97,175.85,175.95,8450.0,140.0226,140.0783,139.9828,140.0624,8450.0
2017-12-26 12:30:00,175.86,176.01,175.86,175.89,6889.0,139.9907,140.1101,139.9907,140.0146,6889.0
2017-12-26 12:35:00,175.94,176.04,175.94,175.98,8756.0,140.0544,140.134,140.0544,140.0863,8756.0
2017-12-26 12:40:00,175.96,176.07,175.92,176.07,3844.0,140.0703,140.1579,140.0385,140.1579,3844.0
2017-12-26 12:45:00,176.02,176.04,175.98,175.98,6984.0,140.1181,140.134,140.0863,140.0863,6984.0
2017-12-26 12:50:00,175.95,176.0,175.92,175.98,4597.0,140.0624,140.1022,140.0385,140.0863,4597.0
2017-12-26 12:55:00,175.98,176.12,175.98,176.1,5346.0,140.0863,140.1977,140.0863,140.1818,5346.0
2017-12-26 13:00:00,176.13,176.29,176.12,176.29,5984.0,140.2057,140.333,140.1977,140.333,5984.0
2017-12-26 13:05:00,176.29,176.35,176.26,176.3,7931.0,140.333,140.3808,140.3091,140.341,7931.0
2017-12-26 13:10:00,176.3,176.37,176.25,176.37,4584.0,140.341,140.3967,140.3012,140.3967,4584.0
2017-12-26 13:15:00,176.36,176.39,176.34,176.39,4206.0,140.3887,140.4126,140.3728,140.4126,4206.0
2017-12-26 13:20:00,176.37,176.47,176.34,176.46,7442.0,140.3967,140.4763,140.3728,140.4683,7442.0
2017-12-26 13:25:00,176.45,176.53,176.43,176.47,25321.0,140.4604,140.5241,140.4445,140.4763,25321.0
2017-12-26 13:30:00,176.5,176.51,176.39,176.39,11944.0,140.5002,140.5081,140.4126,140.4126,11944.0
2017-12-26 13:35:00,176.43,176.5,176.34,176.46,12351.0,140.4445,140.5002,140.3728,140.4683,12351.0
2017-12-26 13:40:00,176.45,176.5,176.42,176.49,6247.0,140.4604,140.5002,140.4365,140.4922,6247.0
2017-12-26 13:45:00,176.46,176.53,176.43,176.48,4200.0,140.4683,140.5241,140.4445,140.4843,4200.0
2017-12-26 13:50:00,176.46,176.5,176.42,176.44,4800.0,140.4683,140.5002,140.4365,140.4524,4800.0
2017-12-26 13:55:00,176.4,176.5,176.39,176.44,4224.0,140.4206,140.5002,140.4126,140.4524,4224.0
2017-12-26 14:00:00,176.43,176.43,176.33,176.36,11765.0,140.4445,140.4445,140.3649,140.3887,11765.0
2017-12-26 14:05:00,176.34,176.45,176.34,176.4,5011.0,140.3728,140.4604,140.3728,140.4206,5011.0
2017-12-26 14:10:00,176.4,176.51,176.39,176.4,5232.0,140.4206,140.5081,140.4126,140.4206,5232.0
2017-12-26 14:15:00,176.43,176.43,176.31,176.36,9468.0,140.4445,140.4445,140.3489,140.3887,9468.0
2017-12-26 14:20:00,176.32,176.36,176.25,176.31,6870.0,140.3569,140.3887,140.3012,140.3489,6870.0
2017-12-26 14:25:00,176.28,176.4,176.25,176.33,10817.0,140.3251,140.4206,140.3012,140.3649,10817.0
2017-12-26 14:30:00,176.34,176.42,176.33,176.37,2793.0,140.3728,140.4365,140.3649,140.3967,2793.0
2017-12-26 14:35:00,176.43,176.46,176.36,176.36,2045.0,140.4445,140.4683,140.3887,140.3887,2045.0
2017-12-26 14:40:00,176.4,176.41,176.36,176.41,5135.0,140.4206,140.4285,140.3887,140.4285,5135.0
2017-12-26 14:45:00,176.41,176.46,176.38,176.46,2465.0,140.4285,140.4683,140.4047,140.4683,2465.0
2017-12-26 14:50:00,176.45,176.5,176.4,176.43,3435.0,140.4604,140.5002,140.4206,140.4445,3435.0
2017-12-26 14:55:00,176.49,176.52,176.45,176.52,6688.0,140.4922,140.5161,140.4604,140.5161,6688.0
2017-12-26 15:00:00,176.5,176.54,176.39,176.39,8870.0,140.5002,140.532,140.4126,140.4126,8870.0
2017-12-26 15:05:00,176.4,176.53,176.37,176.47,6035.0,140.4206,140.5241,140.3967,140.4763,6035.0
2017-12-26 15:10:00,176.49,176.54,176.39,176.5,5777.0,140.4922,140.532,140.4126,140.5002,5777.0
2017-12-26 15:15:00,176.5,176.58,176.47,176.48,4041.0,140.5002,140.5639,140.4763,140.4843,4041.0
2017-12-26 15:20:00,176.51,176.58,176.44,176.44,9746.0,140.5081,140.5639,140.4524,140.4524,9746.0
2017-12-26 15:25:00,176.47,176.48,176.29,176.31,11627.0,140.4763,140.4843,140.333,140.3489,11627.0
2017-12-26 15:30:00,176.3,176.32,176.11,176.15,12065.0,140.341,140.3569,140.1897,140.2216,12065.0
2017-12-26 15:35:00,176.17,176.19,176.0,176.0,18999.0,140.2375,140.2534,140.1022,140.1022,18999.0
2017-12-26 15:40:00,176.0,176.1,176.0,176.06,16812.0,140.1022,140.1818,140.1022,140.1499,16812.0
2017-12-26 15:45:00,176.08,176.2,176.02,176.17,23338.0,140.1659,140.2614,140.1181,140.2375,23338.0
2017-12-26 15:50:00,176.18,176.21,176.01,176.03,24392.0,140.2455,140.2693,140.1101,140.1261,24392.0
2017-12-26 15:55:00,176.05,176.1,175.96,176.08,58182.0,140.142,140.1818,140.0703,140.1659,58182.0
2017-12-27 09:30:00,176.51,177.1,176.26,176.51,48849.0,140.5081,140.9778,140.3091,140.5081,48849.0
2017-12-27 09:35:00,176.52,176.91,176.41,176.87,11355.0,140.5161,140.8266,140.4285,140.7947,11355.0
2017-12-27 09:40:00,176.89,176.94,176.75,176.75,10130.0,140.8106,140.8504,140.6992,140.6992,10130.0
2017-12-27 09:45:00,176.7,176.7,176.42,176.57,8585.0,140.6594,140.6594,140.4365,140.5559,8585.0
2017-12-27 09:50:00,176.58,176.8,176.51,176.8,7993.0,140.5639,140.739,140.5081,140.739,7993.0
2017-12-27 09:55:00,176.79,176.87,176.56,176.56,9332.0,140.731,140.7947,140.548,140.548,9332.0
2017-12-27 10:00:00,176.6,176.77,176.6,176.77,9557.0,140.5798,140.7151,140.5798,140.7151,9557.0
2017-12-27 10:05:00,176.74,176.9,176.63,176.85,7217.0,140.6912,140.8186,140.6037,140.7788,7217.0
2017-12-27 10:10:00,176.87,176.88,176.58,176.58,8546.0,140.7947,140.8027,140.5639,140.5639,8546.0
2017-12-27 10:15:00,176.6,177.0,176.52,176.71,33609.0,140.5798,140.8982,140.5161,140.6674,33609.0
2017-12-27 10:20:00,176.77,177.02,176.77,176.97,8395.0,140.7151,140.9141,140.7151,140.8743,8395.0
2017-12-27 10:25:00,176.92,177.13,176.92,177.09,11378.0,140.8345,141.0017,140.8345,140.9699,11378.0
2017-12-27 10:30:00,177.08,177.14,177.05,177.1,4560.0,140.9619,141.0097,140.938,140.9778,4560.0
2017-12-27 10:35:00,177.1,177.28,177.1,177.26,10320.0,140.9778,141.1211,140.9778,141.1052,10320.0
2017-12-27 10:40:00,177.23,177.28,177.16,177.2,7864.0,141.0813,141.1211,141.0256,141.0574,7864.0
2017-12-27 10:45:00,177.21,177.21,177.06,177.16,6873.0,141.0654,141.0654,140.946,141.0256,6873.0
2017-12-27 10:50:00,177.13,177.17,176.92,176.97,5190.0,141.0017,141.0335,140.8345,140.8743,5190.0
2017-12-27 10:55:00,176.94,176.98,176.85,176.9,6344.0,140.8504,140.8823,140.7788,140.8186,6344.0
2017-12-27 11:00:00,176.93,177.12,176.89,177.03,17603.0,140.8425,140.9937,140.8106,140.9221,17603.0
2017-12-27 11:05:00,177.03,177.25,176.97,177.24,18168.0,140.9221,141.0972,140.8743,141.0893,18168.0
2017-12-27 11:10:00,177.19,177.19,176.86,176.88,25787.0,141.0495,141.0495,140.7868,140.8027,25787.0
2017-12-27 11:15:00,176.86,176.86,176.76,176.82,12388.0,140.7868,140.7868,140.7072,140.7549,12388.0
2017-12-27 11:20:00,176.8,176.82,176.62,176.63,12543.0,140.739,140.7549,140.5957,140.6037,12543.0
2017-12-27 11:25:00,176.62,176.71,176.58,176.69,11908.0,140.5957,140.6674,140.5639,140.6514,11908.0
2017-12-27 11:30:00,176.7,176.73,176.54,176.59,6590.0,140.6594,140.6833,140.532,140.5718,6590.0
2017-12-27 11:35:00,176.68,176.69,176.58,176.62,2250.0,140.6435,140.6514,140.5639,140.5957,2250.0
2017-12-27 11:40:00,176.61,176.61,176.45,176.5,6411.0,140.5878,140.5878,140.4604,140.5002,6411.0
2017-12-27 11:45:00,176.54,176.61,176.49,176.57,4500.0,140.532,140.5878,140.4922,140.5559,4500.0
2017-12-27 11:50:00,176.59,176.68,176.56,176.63,5955.0,140.5718,140.6435,140.548,140.6037,5955.0
2017-12-27 11:55:00,176.67,176.68,176.55,176.62,10381.0,140.6355,140.6435,140.54,140.5957,10381.0
2017-12-27 12:00:00,176.57,176.6,176.54,176.56,1615.0,140.5559,140.5798,140.532,140.548,1615.0
2017-12-27 12:05:00,176.54,176.67,176.54,176.61,6866.0,140.532,140.6355,140.532,140.5878,6866.0
2017-12-27 12:10:00,176.64,176.71,176.62,176.63,7066.0,140.6116,140.6674,140.5957,140.6037,7066.0
2017-12-27 12:15:00,176.68,176.68,176.56,176.59,6300.0,140.6435,140.6435,140.548,140.5718,6300.0
2017-12-27 12:20:00,176.63,176.66,176.59,176.64,6504.0,140.6037,140.6276,140.5718,140.6116,6504.0
2017-12-27 12:25:00,176.61,176.64,176.53,176.53,3646.0,140.5878,140.6116,140.5241,140.5241,3646.0
2017-12-27 12:30:00,176.54,176.6,176.47,176.5,3366.0,140.532,140.5798,140.4763,140.5002,3366.0
2017-12-27 12:35:00,176.54,176.64,176.54,176.59,5033.0,140.532,140.6116,140.532,140.5718,5033.0
2017-12-27 12:40:00,176.65,176.76,176.63,176.73,6814.0,140.6196,140.7072,140.6037,140.6833,6814.0
2017-12-27 12:45:00,176.77,176.78,176.72,176.74,3781.0,140.7151,140.7231,140.6753,140.6912,3781.0
2017-12-27 12:50:00,176.74,176.75,176.67,176.7,3600.0,140.6912,140.6992,140.6355,140.6594,3600.0
2017-12-27 12:55:00,176.75,176.76,176.67,176.7,3300.0,140.6992,140.7072,140.6355,140.6594,3300.0
2017-12-27 13:00:00,176.71,176.73,176.65,176.68,3325.0,140.6674,140.6833,140.6196,140.6435,3325.0
2017-12-27 13:05:00,176.68,176.71,176.65,176.67,3842.0,140.6435,140.6674,140.6196,140.6355,3842.0
2017-12-27 13:10:00,176.66,176.72,176.61,176.61,2187.0,140.6276,140.6753,140.5878,140.5878,2187.0
2017-12-27 13:15:00,176.67,176.67,176.6,176.64,3592.0,140.6355,140.6355,140.5798,140.6116,3592.0
2017-12-27 13:20:00,176.65,176.81,176.57,176.81,6100.0,140.6196,140.747,140.5559,140.747,6100.0
2017-12-27 13:25:00,176.83,176.9,176.78,176.84,6617.0,140.7629,140.8186,140.7231,140.7708,6617.0
2017-12-27 13:30:00,176.85,176.89,176.82,176.88,3270.0,140.7788,140.8106,140.7549,140.8027,3270.0
2017-12-27 13:35:00,176.87,176.94,176.79,176.94,3751.0,140.7947,140.8504,140.731,140.8504,3751.0
2017-12-27 13:40:00,176.93,176.96,176.81,176.96,8079.0,140.8425,140.8664,140.747,140.8664,8079.0
2017-12-27 13:45:00,176.97,176.97,176.79,176.82,5632.0,140.8743,140.8743,140.731,140.7549,5632.0
2017-12-27 13:50:00,176.83,176.84,176.77,176.8,3580.0,140.7629,140.7708,140.7151,140.739,3580.0
2017-12-27 13:55:00,176.79,176.86,176.77,176.83,5095.0,140.731,140.7868,140.7151,140.7629,5095.0
2017-12-27 14:00:00,176.81,176.86,176.7,176.7,8618.0,140.747,140.7868,140.6594,140.6594,8618.0
2017-12-27 14:05:00,176.76,176.8,176.71,176.74,7613.0,140.7072,140.739,140.6674,140.6912,7613.0
2017-12-27 14:10:00,176.76,176.78,176.68,176.74,10891.0,140.7072,140.7231,140.6435,140.6912,10891.0
2017-12-27 14:15:00,176.73,176.84,176.73,176.84,19734.0,140.6833,140.7708,140.6833,140.7708,19734.0
2017-12-27 14:20:00,176.81,176.84,176.77,176.8,19127.0,140.747,140.7708,140.7151,140.739,19127.0
2017-12-27 14:25:00,176.81,176.84,176.64,176.65,11324.0,140.747,140.7708,140.6116,140.6196,11324.0
2017-12-27 14:30:00,176.67,176.7,176.49,176.49,14026.0,140.6355,140.6594,140.4922,140.4922,14026.0
2017-12-27 14:35:00,176.52,176.58,176.35,176.35,19726.0,140.5161,140.5639,140.3808,140.3808,19726.0
2017-12-27 14:40:00,176.39,176.48,176.36,176.4,6339.0,140.4126,140.4843,140.3887,140.4206,6339.0
2017-12-27 14:45:00,176.39,176.52,176.35,176.51,11410.0,140.4126,140.5161,140.3808,140.5081,11410.0
2017-12-27 14:50:00,176.52,176.55,176.43,176.53,5985.0,140.5161,140.54,140.4445,140.5241,5985.0
2017-12-27 14:55:00,176.52,176.61,176.43,176.61,5139.0,140.5161,140.5878,140.4445,140.5878,5139.0
2017-12-27 15:00:00,176.52,176.61,176.49,176.5,7990.0,140.5161,140.5878,140.4922,140.5002,7990.0
2017-12-27 15:05:00,176.5,176.52,176.4,176.46,6042.0,140.5002,140.5161,140.4206,140.4683,6042.0
2017-12-27 15:10:00,176.45,176.46,176.3,176.32,8567.0,140.4604,140.4683,140.341,140.3569,8567.0
2017-12-27 15:15:00,176.35,176.35,176.25,176.34,19097.0,140.3808,140.3808,140.3012,140.3728,19097.0
2017-12-27 15:20:00,176.33,176.33,176.23,176.23,6453.0,140.3649,140.3649,140.2853,140.2853,6453.0
2017-12-27 15:25:00,176.22,176.22,176.14,176.2,26728.0,140.2773,140.2773,140.2136,140.2614,26728.0
2017-12-27 15:30:00,176.19,176.24,176.16,176.21,18888.0,140.2534,140.2932,140.2295,140.2693,18888.0
2017-12-27 15:35:00,176.2,176.21,176.13,176.17,16750.0,140.2614,140.2693,140.2057,140.2375,16750.0
2017-12-27 15:40:00,176.19,176.22,176.16,176.2,28179.0,140.2534,140.2773,140.2295,140.2614,28179.0
2017-12-27 15:45:00,176.18,176.2,176.13,176.17,19288.0,140.2455,140.2614,140.2057,140.2375,19288.0
2017-12-27 15:50:00,176.17,176.24,176.12,176.19,56749.0,140.2375,140.2932,140.1977,140.2534,56749.0
2017-12-27 15:55:00,176.18,176.29,176.09,176.22,149276.0,140.2455,140.333,140.1738,140.2773,149276.0
2017-12-28 09:30:00,176.77,177.0,176.18,176.18,28218.0,140.7151,140.8982,140.2455,140.2455,28218.0
2017-12-28 09:35:00,176.21,176.49,176.19,176.45,12008.0,140.2693,140.4922,140.2534,140.4604,12008.0
2017-12-28 09:40:00,176.46,176.55,176.15,176.2,7259.0,140.4683,140.54,140.2216,140.2614,7259.0
2017-12-28 09:45:00,176.1,176.13,175.53,175.53,31602.0,140.1818,140.2057,139.728,139.728,31602.0
2017-12-28 09:50:00,175.59,175.78,175.55,175.72,16607.0,139.7758,139.927,139.744,139.8793,16607.0
2017-12-28 09:55:00,175.72,175.74,175.47,175.58,14525.0,139.8793,139.8952,139.6803,139.7678,14525.0
2017-12-28 10:00:00,175.61,175.64,175.46,175.48,9291.0,139.7917,139.8156,139.6723,139.6882,9291.0
2017-12-28 10:05:00,175.46,175.46,175.21,175.44,15690.0,139.6723,139.6723,139.4733,139.6564,15690.0
2017-12-28 10:10:00,175.49,175.56,175.44,175.53,5774.0,139.6962,139.7519,139.6564,139.728,5774.0
2017-12-28 10:15:00,175.56,175.56,175.32,175.37,11307.0,139.7519,139.7519,139.5609,139.6007,11307.0
2017-12-28 10:20:00,175.4,175.4,175.18,175.25,15850.0,139.6246,139.6246,139.4494,139.5051,15850.0
2017-12-28 10:25:00,175.3,175.3,175.11,175.14,10054.0,139.5449,139.5449,139.3937,139.4176,10054.0
2017-12-28 10:30:00,175.14,175.36,175.13,175.22,11981.0,139.4176,139.5927,139.4096,139.4813,11981.0
2017-12-28 10:35:00,175.24,175.32,175.15,175.28,10200.0,139.4972,139.5609,139.4255,139.529,10200.0
2017-12-28 10:40:00,175.3,175.32,175.19,175.22,7264.0,139.5449,139.5609,139.4574,139.4813,7264.0
2017-12-28 10:45:00,175.21,175.27,175.15,175.27,9947.0,139.4733,139.5211,139.4255,139.5211,9947.0
2017-12-28 10:50:00,175.27,175.39,175.27,175.34,4402.0,139.5211,139.6166,139.5211,139.5768,4402.0
2017-12-28 10:55:00,175.39,175.39,175.33,175.33,6821.0,139.6166,139.6166,139.5688,139.5688,6821.0
2017-12-28 11:00:00,175.33,175.39,175.2,175.24,14288.0,139.5688,139.6166,139.4653,139.4972,14288.0
2017-12-28 11:05:00,175.25,175.38,175.24,175.31,7481.0,139.5051,139.6086,139.4972,139.5529,7481.0
2017-12-28 11:10:00,175.35,175.42,175.31,175.32,11048.0,139.5847,139.6405,139.5529,139.5609,11048.0
2017-12-28 11:15:00,175.34,175.52,175.32,175.52,18531.0,139.5768,139.7201,139.5609,139.7201,18531.0
2017-12-28 11:20:00,175.54,175.56,175.32,175.39,20854.0,139.736,139.7519,139.5609,139.6166,20854.0
2017-12-28 11:25:00,175.46,175.46,175.36,175.42,15687.0,139.6723,139.6723,139.5927,139.6405,15687.0
2017-12-28 11:30:00,175.41,175.52,175.25,175.48,9095.0,139.6325,139.7201,139.5051,139.6882,9095.0
2017-12-28 11:35:00,175.49,175.51,175.42,175.44,5567.0,139.6962,139.7121,139.6405,139.6564,5567.0
2017-12-28 11:40:00,175.46,175.53,175.44,175.5,8487.0,139.6723,139.728,139.6564,139.7042,8487.0
2017-12-28 11:45:00,175.48,175.53,175.46,175.47,5081.0,139.6882,139.728,139.6723,139.6803,5081.0
2017-12-28 11:50:00,175.48,175.5,175.37,175.37,4602.0,139.6882,139.7042,139.6007,139.6007,4602.0
2017-12-28 11:55:00,175.38,175.44,175.37,175.39,8745.0,139.6086,139.6564,139.6007,139.6166,8745.0
2017-12-28 12:00:00,175.37,175.45,175.37,175.44,10601.0,139.6007,139.6644,139.6007,139.6564,10601.0
2017-12-28 12:05:00,175.45,175.45,175.36,175.37,6063.0,139.6644,139.6644,139.5927,139.6007,6063.0
2017-12-28 12:10:00,175.36,175.36,175.3,175.31,8315.0,139.5927,139.5927,139.5449,139.5529,8315.0
2017-12-28 12:15:00,175.3,175.35,175.2,175.2,4919.0,139.5449,139.5847,139.4653,139.4653,4919.0
2017-12-28 12:20:00,175.24,175.28,175.22,175.26,6413.0,139.4972,139.529,139.4813,139.5131,6413.0
2017-12-28 12:25:00,175.27,175.28,175.22,175.24,7635.0,139.5211,139.529,139.4813,139.4972,7635.0
2017-12-28 12:30:00,175.26,175.44,175.26,175.41,14723.0,139.5131,139.6564,139.5131,139.6325,14723.0
2017-12-28 12:35:00,175.43,175.44,175.35,175.42,6851.0,139.6484,139.6564,139.5847,139.6405,6851.0
2017-12-28 12:40:00,175.41,175.48,175.34,175.46,7716.0,139.6325,139.6882,139.5768,139.6723,7716.0
2017-12-28 12:45:00,175.47,175.47,175.38,175.39,2727.0,139.6803,139.6803,139.6086,139.6166,2727.0
2017-12-28 12:50:00,175.37,175.48,175.37,175.45,5587.0,139.6007,139.6882,139.6007,139.6644,5587.0
2017-12-28 12:55:00,175.46,175.62,175.44,175.61,7362.0,139.6723,139.7997,139.6564,139.7917,7362.0
2017-12-28 13:00:00,175.62,175.65,175.6,175.65,2524.0,139.7997,139.8236,139.7838,139.8236,2524.0
2017-12-28 13:05:00,175.68,175.73,175.59,175.7,11394.0,139.8474,139.8872,139.7758,139.8634,11394.0
2017-12-28 13:10:00,175.67,175.74,175.67,175.72,3181.0,139.8395,139.8952,139.8395,139.8793,3181.0
2017-12-28 13:15:00,175.72,175.75,175.67,175.73,8862.0,139.8793,139.9032,139.8395,139.8872,8862.0
2017-12-28 13:20:00,175.72,175.75,175.53,175.55,12711.0,139.8793,139.9032,139.728,139.744,12711.0
2017-12-28 13:25:00,175.55,175.58,175.53,175.56,3774.0,139.744,139.7678,139.728,139.7519,3774.0
2017-12-28 13:30:00,175.56,175.61,175.52,175.56,5900.0,139.7519,139.7917,139.7201,139.7519,5900.0
2017-12-28 13:35:00,175.54,175.6,175.54,175.58,5367.0,139.736,139.7838,139.736,139.7678,5367.0
2017-12-28 13:40:00,175.55,175.58,175.46,175.47,10044.0,139.744,139.7678,139.6723,139.6803,10044.0
2017-12-28 13:45:00,175.48,175.51,175.43,175.43,3714.0,139.6882,139.7121,139.6484,139.6484,3714.0
2017-12-28 13:50:00,175.45,175.49,175.45,175.46,5308.0,139.6644,139.6962,139.6644,139.6723,5308.0
2017-12-28 13:55:00,175.45,175.46,175.4,175.4,7994.0,139.6644,139.6723,139.6246,139.6246,7994.0
2017-12-28 14:00:00,175.4,175.41,175.34,175.35,8839.0,139.6246,139.6325,139.5768,139.5847,8839.0
2017-12-28 14:05:00,175.36,175.4,175.28,175.29,8138.0,139.5927,139.6246,139.529,139.537,8138.0
2017-12-28 14:10:00,175.27,175.43,175.26,175.43,10976.0,139.5211,139.6484,139.5131,139.6484,10976.0
2017-12-28 14:15:00,175.43,175.46,175.4,175.44,5576.0,139.6484,139.6723,139.6246,139.6564,5576.0
2017-12-28 14:20:00,175.44,175.47,175.38,175.4,9956.0,139.6564,139.6803,139.6086,139.6246,9956.0
2017-12-28 14:25:00,175.42,175.47,175.4,175.43,6146.0,139.6405,139.6803,139.6246,139.6484,6146.0
2017-12-28 14:30:00,175.45,175.46,175.35,175.38,16290.0,139.6644,139.6723,139.5847,139.6086,16290.0
2017-12-28 14:35:00,175.38,175.39,175.27,175.28,7513.0,139.6086,139.6166,139.5211,139.529,7513.0
2017-12-28 14:40:00,175.31,175.32,175.27,175.28,6194.0,139.5529,139.5609,139.5211,139.529,6194.0
2017-12-28 14:45:00,175.28,175.34,175.28,175.3,9147.0,139.529,139.5768,139.529,139.5449,9147.0
2017-12-28 14:50:00,175.34,175.39,175.29,175.35,6176.0,139.5768,139.6166,139.537,139.5847,6176.0
2017-12-28 14:55:00,175.38,175.38,175.3,175.34,8155.0,139.6086,139.6086,139.5449,139.5768,8155.0
2017-12-28 15:00:00,175.34,175.34,175.23,175.23,17549.0,139.5768,139.5768,139.4892,139.4892,17549.0
2017-12-28 15:05:00,175.26,175.29,175.2,175.26,13355.0,139.5131,139.537,139.4653,139.5131,13355.0
2017-12-28 15:10:00,175.27,175.29,175.23,175.28,10449.0,139.5211,139.537,139.4892,139.529,10449.0
2017-12-28 15:15:00,175.28,175.33,175.25,175.31,21814.0,139.529,139.5688,139.5051,139.5529,21814.0
2017-12-28 15:20:00,175.32,175.33,175.17,175.21,12437.0,139.5609,139.5688,139.4415,139.4733,12437.0
2017-12-28 15:25:00,175.21,175.21,175.12,175.13,19735.0,139.4733,139.4733,139.4017,139.4096,19735.0
2017-12-28 15:30:00,175.16,175.2,175.12,175.13,23506.0,139.4335,139.4653,139.4017,139.4096,23506.0
2017-12-28 15:35:00,175.13,175.15,175.07,175.12,21724.0,139.4096,139.4255,139.3619,139.4017,21724.0
2017-12-28 15:40:00,175.13,175.16,175.11,175.13,16036.0,139.4096,139.4335,139.3937,139.4096,16036.0
2017-12-28 15:45:00,175.12,175.15,175.09,175.12,15920.0,139.4017,139.4255,139.3778,139.4017,15920.0
2017-12-28 15:50:00,175.13,175.37,175.12,175.28,39097.0,139.4096,139.6007,139.4017,139.529,39097.0
2017-12-28 15:55:00,175.28,175.38,175.06,175.19,133944.0,139.529,139.6086,139.3539,139.4574,133944.0
2017-12-29 09:30:00,175.25,175.83,175.25,175.47,49508.0,139.5051,139.9668,139.5051,139.6803,49508.0
2017-12-29 09:35:00,175.57,175.72,175.37,175.65,8025.0,139.7599,139.8793,139.6007,139.8236,8025.0
2017-12-29 09:40:00,175.64,175.75,175.58,175.7,10807.0,139.8156,139.9032,139.7678,139.8634,10807.0
2017-12-29 09:45:00,175.72,175.95,175.7,175.94,25659.0,139.8793,140.0624,139.8634,140.0544,25659.0
2017-12-29 09:50:00,175.94,176.06,175.72,175.84,10963.0,140.0544,140.1499,139.8793,139.9748,10963.0
2017-12-29 09:55:00,175.8,175.83,175.68,175.83,7151.0,139.943,139.9668,139.8474,139.9668,7151.0
2017-12-29 10:00:00,175.8,175.99,175.76,175.99,10050.0,139.943,140.0942,139.9111,140.0942,10050.0
2017-12-29 10:05:00,176.0,176.02,175.89,175.97,6539.0,140.1022,140.1181,140.0146,140.0783,6539.0
2017-12-29 10:10:00,175.96,176.0,175.77,175.8,11727.0,140.0703,140.1022,139.9191,139.943,11727.0
2017-12-29 10:15:00,175.78,175.93,175.74,175.85,7853.0,139.927,140.0464,139.8952,139.9828,7853.0
2017-12-29 10:20:00,175.9,175.91,175.65,175.66,12388.0,140.0226,140.0305,139.8236,139.8315,12388.0
2017-12-29 10:25:00,175.69,175.76,175.63,175.7,6443.0,139.8554,139.9111,139.8076,139.8634,6443.0
2017-12-29 10:30:00,175.64,175.7,175.54,175.67,9045.0,139.8156,139.8634,139.736,139.8395,9045.0
2017-12-29 10:35:00,175.67,175.71,175.5,175.62,13851.0,139.8395,139.8713,139.7042,139.7997,13851.0
2017-12-29 10:40:00,175.57,175.69,175.51,175.63,23683.0,139.7599,139.8554,139.7121,139.8076,23683.0
2017-12-29 10:45:00,175.56,175.67,175.46,175.54,12060.0,139.7519,139.8395,139.6723,139.736,12060.0
2017-12-29 10:50:00,175.51,175.61,175.27,175.28,22553.0,139.7121,139.7917,139.5211,139.529,22553.0
2017-12-29 10:55:00,175.27,175.31,175.1,175.31,13016.0,139.5211,139.5529,139.3857,139.5529,13016.0
2017-12-29 11:00:00,175.32,175.46,175.29,175.33,11759.0,139.5609,139.6723,139.537,139.5688,11759.0
2017-12-29 11:05:00,175.33,175.4,175.26,175.4,24550.0,139.5688,139.6246,139.5131,139.6246,24550.0
2017-12-29 11:10:00,175.42,175.42,175.14,175.27,12262.0,139.6405,139.6405,139.4176,139.5211,12262.0
2017-12-29 11:15:00,175.27,175.28,174.96,175.03,15418.0,139.5211,139.529,139.2743,139.33,15418.0
2017-12-29 11:20:00,175.03,175.14,174.9,175.09,6797.0,139.33,139.4176,139.2265,139.3778,6797.0
2017-12-29 11:25:00,175.08,175.13,175.0,175.05,9872.0,139.3698,139.4096,139.3061,139.3459,9872.0
2017-12-29 11:30:00,175.06,175.18,174.89,174.99,12069.0,139.3539,139.4494,139.2186,139.2982,12069.0
2017-12-29 11:35:00,174.99,175.05,174.85,174.87,10211.0,139.2982,139.3459,139.1867,139.2027,10211.0
2017-12-29 11:40:00,174.84,174.97,174.83,174.94,7129.0,139.1788,139.2823,139.1708,139.2584,7129.0
2017-12-29 11:45:00,174.9,174.95,174.79,174.89,12339.0,139.2265,139.2663,139.139,139.2186,12339.0
2017-12-29 11:50:00,174.91,174.95,174.82,174.83,6904.0,139.2345,139.2663,139.1629,139.1708,6904.0
2017-12-29 11:55:00,174.82,174.93,174.78,174.82,7752.0,139.1629,139.2504,139.131,139.1629,7752.0
2017-12-29 12:00:00,174.87,174.95,174.86,174.95,6638.0,139.2027,139.2663,139.1947,139.2663,6638.0
2017-12-29 12:05:00,174.95,174.95,174.81,174.83,5840.0,139.2663,139.2663,139.1549,139.1708,5840.0
2017-12-29 12:10:00,174.89,174.94,174.87,174.91,3415.0,139.2186,139.2584,139.2027,139.2345,3415.0
2017-12-29 12:15:00,174.93,175.07,174.93,175.01,9225.0,139.2504,139.3619,139.2504,139.3141,9225.0
2017-12-29 12:20:00,175.04,175.07,174.96,174.98,2990.0,139.338,139.3619,139.2743,139.2902,2990.0
2017-12-29 12:25:00,174.99,175.07,174.96,174.98,5861.0,139.2982,139.3619,139.2743,139.2902,5861.0
2017-12-29 12:30:00,174.98,175.12,174.97,175.12,4459.0,139.2902,139.4017,139.2823,139.4017,4459.0
2017-12-29 12:35:00,175.09,175.15,175.05,175.06,8088.0,139.3778,139.4255,139.3459,139.3539,8088.0
2017-12-29 12:40:00,175.08,175.14,175.07,175.11,4494.0,139.3698,139.4176,139.3619,139.3937,4494.0
2017-12-29 12:45:00,175.13,175.16,175.06,175.07,7517.0,139.4096,139.4335,139.3539,139.3619,7517.0
2017-12-29 12:50:00,175.12,175.12,175.07,175.11,1786.0,139.4017,139.4017,139.3619,139.3937,1786.0
2017-12-29 12:55:00,175.09,175.12,175.03,175.08,5618.0,139.3778,139.4017,139.33,139.3698,5618.0
2017-12-29 13:00:00,175.08,175.11,174.98,175.0,6325.0,139.3698,139.3937,139.2902,139.3061,6325.0
2017-12-29 13:05:00,175.01,175.06,174.99,174.99,6195.0,139.3141,139.3539,139.2982,139.2982,6195.0
2017-12-29 13:10:00,174.98,175.01,174.92,174.96,3594.0,139.2902,139.3141,139.2425,139.2743,3594.0
2017-12-29 13:15:00,174.97,174.97,174.85,174.95,9845.0,139.2823,139.2823,139.1867,139.2663,9845.0
2017-12-29 13:20:00,174.94,174.99,174.89,174.99,6081.0,139.2584,139.2982,139.2186,139.2982,6081.0
2017-12-29 13:25:00,174.96,175.03,174.85,174.85,6273.0,139.2743,139.33,139.1867,139.1867,6273.0
2017-12-29 13:30:00,174.82,174.86,174.77,174.86,11363.0,139.1629,139.1947,139.123,139.1947,11363.0
2017-12-29 13:35:00,174.8,174.86,174.77,174.78,5300.0,139.1469,139.1947,139.123,139.131,5300.0
2017-12-29 13:40:00,174.82,174.85,174.77,174.82,6089.0,139.1629,139.1867,139.123,139.1629,6089.0
2017-12-29 13:45:00,174.8,174.83,174.6,174.61,22366.0,139.1469,139.1708,138.9877,138.9957,22366.0
2017-12-29 13:50:00,174.61,174.66,174.36,174.36,17412.0,138.9957,139.0355,138.7967,138.7967,17412.0
2017-12-29 13:55:00,174.37,174.4,174.27,174.35,15833.0,138.8046,138.8285,138.725,138.7887,15833.0
2017-12-29 14:00:00,174.35,174.48,174.28,174.47,15951.0,138.7887,138.8922,138.733,138.8842,15951.0
2017-12-29 14:05:00,174.47,174.54,174.46,174.47,11574.0,138.8842,138.94,138.8763,138.8842,11574.0
2017-12-29 14:10:00,174.46,174.55,174.39,174.52,8274.0,138.8763,138.9479,138.8206,138.924,8274.0
2017-12-29 14:15:00,174.51,174.57,174.47,174.57,7517.0,138.9161,138.9638,138.8842,138.9638,7517.0
2017-12-29 14:20:00,174.56,174.59,174.49,174.53,9613.0,138.9559,138.9798,138.9002,138.932,9613.0
2017-12-29 14:25:00,174.53,174.58,174.49,174.56,10113.0,138.932,138.9718,138.9002,138.9559,10113.0
2017-12-29 14:30:00,174.58,174.58,174.49,174.56,8507.0,138.9718,138.9718,138.9002,138.9559,8507.0
2017-12-29 14:35:00,174.53,174.57,174.49,174.49,6828.0,138.932,138.9638,138.9002,138.9002,6828.0
2017-12-29 14:40:00,174.47,174.58,174.47,174.58,9298.0,138.8842,138.9718,138.8842,138.9718,9298.0
2017-12-29 14:45:00,174.57,174.62,174.54,174.57,6682.0,138.9638,139.0036,138.94,138.9638,6682.0
2017-12-29 14:50:00,174.57,174.62,174.56,174.6,8378.0,138.9638,139.0036,138.9559,138.9877,8378.0
2017-12-29 14:55:00,174.62,174.66,174.61,174.65,7713.0,139.0036,139.0355,138.9957,139.0275,7713.0
2017-12-29 15:00:00,174.64,174.64,174.44,174.45,14874.0,139.0196,139.0196,138.8604,138.8683,14874.0
2017-12-29 15:05:00,174.46,174.58,174.45,174.58,14116.0,138.8763,138.9718,138.8683,138.9718,14116.0
2017-12-29 15:10:00,174.57,174.6,174.49,174.55,15033.0,138.9638,138.9877,138.9002,138.9479,15033.0
2017-12-29 15:15:00,174.56,174.58,174.49,174.55,12381.0,138.9559,138.9718,138.9002,138.9479,12381.0
2017-12-29 15:20:00,174.56,174.82,174.55,174.81,21747.0,138.9559,139.1629,138.9479,139.1549,21747.0
2017-12-29 15:25:00,174.81,174.83,174.69,174.7,15069.0,139.1549,139.1708,139.0594,139.0673,15069.0
2017-12-29 15:30:00,174.69,174.71,174.49,174.5,20578.0,139.0594,139.0753,138.9002,138.9081,20578.0
2017-12-29 15:35:00,174.5,174.52,174.43,174.5,21130.0,138.9081,138.924,138.8524,138.9081,21130.0
2017-12-29 15:40:00,174.5,174.51,174.39,174.49,27055.0,138.9081,138.9161,138.8206,138.9002,27055.0
2017-12-29 15:45:00,174.48,174.48,174.35,174.43,23358.0,138.8922,138.8922,138.7887,138.8524,23358.0
2017-12-29 15:50:00,174.41,174.43,174.0,174.03,55322.0,138.8365,138.8524,138.5101,138.534,55322.0
2017-12-29 15:55:00,174.03,174.1,173.76,173.83,159413.0,138.534,138.5897,138.3191,138.3748,159413.0
2018-01-02 09:30:00,175.04,175.35,174.42,174.79,59995.0,139.338,139.5847,138.8444,139.139,59995.0
2018-01-02 09:35:00,174.7,174.98,174.63,174.97,23835.0,139.0673,139.2902,139.0116,139.2823,23835.0
2018-01-02 09:40:00,174.96,175.78,174.93,175.68,34261.0,139.2743,139.927,139.2504,139.8474,34261.0
2018-01-02 09:45:00,175.71,176.35,175.67,175.94,37077.0,139.8713,140.3808,139.8395,140.0544,37077.0
2018-01-02 09:50:00,176.0,176.03,175.62,175.76,22779.0,140.1022,140.1261,139.7997,139.9111,22779.0
2018-01-02 09:55:00,175.73,176.4,175.67,176.4,20971.0,139.8872,140.4206,139.8395,140.4206,20971.0
2018-01-02 10:00:00,176.28,176.76,176.22,176.65,44063.0,140.3251,140.7072,140.2773,140.6196,44063.0
2018-01-02 10:05:00,176.65,177.15,176.64,176.82,41497.0,140.6196,141.0176,140.6116,140.7549,41497.0
2018-01-02 10:10:00,176.86,177.0,176.65,176.82,33883.0,140.7868,140.8982,140.6196,140.7549,33883.0
2018-01-02 10:15:00,176.77,177.0,176.64,176.72,39182.0,140.7151,140.8982,140.6116,140.6753,39182.0
2018-01-02 10:20:00,176.75,176.78,176.64,176.67,28402.0,140.6992,140.7231,140.6116,140.6355,28402.0
2018-01-02 10:25:00,176.68,177.15,176.67,177.11,39832.0,140.6435,141.0176,140.6355,140.9858,39832.0
2018-01-02 10:30:00,177.15,177.4,177.15,177.28,26119.0,141.0176,141.2166,141.0176,141.1211,26119.0
2018-01-02 10:35:00,177.35,177.52,177.03,177.04,43457.0,141.1768,141.3121,140.9221,140.93,43457.0
2018-01-02 10:40:00,177.0,177.11,176.95,176.99,22589.0,140.8982,140.9858,140.8584,140.8902,22589.0
2018-01-02 10:45:00,177.03,177.82,177.03,177.66,26055.0,140.9221,141.551,140.9221,141.4236,26055.0
2018-01-02 10:50:00,177.66,177.66,177.35,177.49,20091.0,141.4236,141.4236,141.1768,141.2883,20091.0
2018-01-02 10:55:00,177.46,177.62,177.42,177.56,12045.0,141.2644,141.3917,141.2325,141.344,12045.0
2018-01-02 11:00:00,177.59,177.8,177.56,177.71,10096.0,141.3679,141.535,141.344,141.4634,10096.0
2018-01-02 11:05:00,177.69,177.75,177.54,177.54,8717.0,141.4475,141.4952,141.3281,141.3281,8717.0
2018-01-02 11:10:00,177.62,177.66,177.57,177.6,13668.0,141.3917,141.4236,141.3519,141.3758,13668.0
2018-01-02 11:15:00,177.58,177.7,177.47,177.53,20529.0,141.3599,141.4554,141.2723,141.3201,20529.0
2018-01-02 11:20:00,177.5,177.52,177.13,177.23,11306.0,141.2962,141.3121,141.0017,141.0813,11306.0
2018-01-02 11:25:00,177.22,177.45,177.2,177.4,12234.0,141.0733,141.2564,141.0574,141.2166,12234.0
2018-01-02 11:30:00,177.46,177.48,177.33,177.43,9907.0,141.2644,141.2803,141.1609,141.2405,9907.0
2018-01-02 11:35:00,177.45,177.59,177.39,177.45,12729.0,141.2564,141.3679,141.2087,141.2564,12729.0
2018-01-02 11:40:00,177.33,177.34,177.07,177.12,11071.0,141.1609,141.1689,140.9539,140.9937,11071.0
2018-01-02 11:45:00,177.19,177.22,177.0,177.2,10195.0,141.0495,141.0733,140.8982,141.0574,10195.0
2018-01-02 11:50:00,177.18,177.34,177.07,177.19,10187.0,141.0415,141.1689,140.9539,141.0495,10187.0
2018-01-02 11:55:00,177.23,177.27,177.06,177.14,38116.0,141.0813,141.1131,140.946,141.0097,38116.0
2018-01-02 12:00:00,177.11,177.3,177.08,177.27,8654.0,140.9858,141.137,140.9619,141.1131,8654.0
2018-01-02 12:05:00,177.29,177.29,177.03,177.07,11617.0,141.1291,141.1291,140.9221,140.9539,11617.0
2018-01-02 12:10:00,177.12,177.27,177.02,177.02,17374.0,140.9937,141.1131,140.9141,140.9141,17374.0
2018-01-02 12:15:00,177.03,177.03,176.8,176.86,9951.0,140.9221,140.9221,140.739,140.7868,9951.0
2018-01-02 12:20:00,176.88,177.08,176.88,177.08,5600.0,140.8027,140.9619,140.8027,140.9619,5600.0
2018-01-02 12:25:00,177.06,177.14,177.04,177.05,5830.0,140.946,141.0097,140.93,140.938,5830.0
2018-01-02 12:30:00,177.08,177.09,176.95,176.98,7171.0,140.9619,140.9699,140.8584,140.8823,7171.0
2018-01-02 12:35:00,176.99,177.04,176.87,176.9,5729.0,140.8902,140.93,140.7947,140.8186,5729.0
2018-01-02 12:40:00,176.93,176.98,176.81,176.84,5074.0,140.8425,140.8823,140.747,140.7708,5074.0
2018-01-02 12:45:00,176.84,176.86,176.73,176.83,7016.0,140.7708,140.7868,140.6833,140.7629,7016.0
2018-01-02 12:50:00,176.86,176.93,176.7,176.91,8600.0,140.7868,140.8425,140.6594,140.8266,8600.0
2018-01-02 12:55:00,176.92,176.96,176.73,176.86,7737.0,140.8345,140.8664,140.6833,140.7868,7737.0
2018-01-02 13:00:00,176.88,176.89,176.67,176.78,6665.0,140.8027,140.8106,140.6355,140.7231,6665.0
2018-01-02 13:05:00,176.81,176.9,176.76,176.78,5344.0,140.747,140.8186,140.7072,140.7231,5344.0
2018-01-02 13:10:00,176.84,176.89,176.67,176.67,10902.0,140.7708,140.8106,140.6355,140.6355,10902.0
2018-01-02 13:15:00,176.73,176.76,176.6,176.7,16495.0,140.6833,140.7072,140.5798,140.6594,16495.0
2018-01-02 13:20:00,176.71,176.92,176.68,176.83,17475.0,140.6674,140.8345,140.6435,140.7629,17475.0
2018-01-02 13:25:00,176.85,176.9,176.74,176.74,9829.0,140.7788,140.8186,140.6912,140.6912,9829.0
2018-01-02 13:30:00,176.8,176.81,176.61,176.67,15313.0,140.739,140.747,140.5878,140.6355,15313.0
2018-01-02 13:35:00,176.75,176.82,176.73,176.81,9046.0,140.6992,140.7549,140.6833,140.747,9046.0
2018-01-02 13:40:00,176.8,176.87,176.76,176.85,8957.0,140.739,140.7947,140.7072,140.7788,8957.0
2018-01-02 13:45:00,176.82,176.88,176.79,176.85,13320.0,140.7549,140.8027,140.731,140.7788,13320.0
2018-01-02 13:50:00,176.85,176.96,176.83,176.87,8690.0,140.7788,140.8664,140.7629,140.7947,8690.0
2018-01-02 13:55:00,176.84,176.93,176.82,176.9,10048.0,140.7708,140.8425,140.7549,140.8186,10048.0
2018-01-02 14:00:00,176.91,177.02,176.83,176.95,23218.0,140.8266,140.9141,140.7629,140.8584,23218.0
2018-01-02 14:05:00,176.96,176.98,176.8,176.85,17029.0,140.8664,140.8823,140.739,140.7788,17029.0
2018-01-02 14:10:00,176.8,176.92,176.77,176.9,9382.0,140.739,140.8345,140.7151,140.8186,9382.0
2018-01-02 14:15:00,176.89,176.93,176.78,176.82,14350.0,140.8106,140.8425,140.7231,140.7549,14350.0
2018-01-02 14:20:00,176.81,176.89,176.72,176.72,10646.0,140.747,140.8106,140.6753,140.6753,10646.0
2018-01-02 14:25:00,176.74,176.79,176.59,176.75,13150.0,140.6912,140.731,140.5718,140.6992,13150.0
2018-01-02 14:30:00,176.79,176.88,176.65,176.88,12838.0,140.731,140.8027,140.6196,140.8027,12838.0
2018-01-02 14:35:00,176.87,176.93,176.77,176.8,16288.0,140.7947,140.8425,140.7151,140.739,16288.0
2018-01-02 14:40:00,176.82,177.04,176.8,177.0,15978.0,140.7549,140.93,140.739,140.8982,15978.0
2018-01-02 14:45:00,177.03,177.03,176.83,176.97,10063.0,140.9221,140.9221,140.7629,140.8743,10063.0
2018-01-02 14:50:00,176.97,177.05,176.95,177.05,16333.0,140.8743,140.938,140.8584,140.938,16333.0
2018-01-02 14:55:00,177.05,177.07,176.9,177.0,10659.0,140.938,140.9539,140.8186,140.8982,10659.0
2018-01-02 15:00:00,176.99,177.11,176.96,177.08,12319.0,140.8902,140.9858,140.8664,140.9619,12319.0
2018-01-02 15:05:00,177.09,177.21,177.07,177.19,13693.0,140.9699,141.0654,140.9539,141.0495,13693.0
2018-01-02 15:10:00,177.24,177.31,177.17,177.2,14291.0,141.0893,141.145,141.0335,141.0574,14291.0
2018-01-02 15:15:00,177.21,177.26,177.16,177.16,9700.0,141.0654,141.1052,141.0256,141.0256,9700.0
2018-01-02 15:20:00,177.17,177.18,177.12,177.16,10051.0,141.0335,141.0415,140.9937,141.0256,10051.0
2018-01-02 15:25:00,177.12,177.12,177.0,177.04,19722.0,140.9937,140.9937,140.8982,140.93,19722.0
2018-01-02 15:30:00,177.03,177.03,176.95,176.96,22532.0,140.9221,140.9221,140.8584,140.8664,22532.0
2018-01-02 15:35:00,176.94,176.99,176.84,176.98,22269.0,140.8504,140.8902,140.7708,140.8823,22269.0
2018-01-02 15:40:00,176.98,177.0,176.81,176.87,20153.0,140.8823,140.8982,140.747,140.7947,20153.0
2018-01-02 15:45:00,176.86,176.93,176.8,176.8,32150.0,140.7868,140.8425,140.739,140.739,32150.0
2018-01-02 15:50:00,176.8,176.98,176.77,176.77,43485.0,140.739,140.8823,140.7151,140.7151,43485.0
2018-01-02 15:55:00,176.79,177.05,176.69,176.99,119045.0,140.731,140.938,140.6514,140.8902,119045.0
2018-01-03 09:30:00,176.91,176.91,176.15,176.21,49990.0,140.8266,140.8266,140.2216,140.2693,49990.0
2018-01-03 09:35:00,176.25,176.27,175.85,176.04,30750.0,140.3012,140.3171,139.9828,140.134,30750.0
2018-01-03 09:40:00,175.97,176.31,175.85,176.27,19686.0,140.0783,140.3489,139.9828,140.3171,19686.0
2018-01-03 09:45:00,176.31,176.35,176.02,176.02,24256.0,140.3489,140.3808,140.1181,140.1181,24256.0
2018-01-03 09:50:00,176.04,176.07,175.76,175.88,39340.0,140.134,140.1579,139.9111,140.0066,39340.0
2018-01-03 09:55:00,175.86,176.21,175.85,176.21,19122.0,139.9907,140.2693,139.9828,140.2693,19122.0
2018-01-03 10:00:00,176.22,176.83,176.13,176.75,20284.0,140.2773,140.7629,140.2057,140.6992,20284.0
2018-01-03 10:05:00,176.75,177.09,176.57,177.09,19552.0,140.6992,140.9699,140.5559,140.9699,19552.0
2018-01-03 10:10:00,177.08,177.72,177.04,177.33,39057.0,140.9619,141.4714,140.93,141.1609,39057.0
2018-01-03 10:15:00,177.27,177.49,177.27,177.39,23259.0,141.1131,141.2883,141.1131,141.2087,23259.0
2018-01-03 10:20:00,177.44,177.63,177.35,177.61,31123.0,141.2485,141.3997,141.1768,141.3838,31123.0
2018-01-03 10:25:00,177.6,177.72,177.51,177.62,23549.0,141.3758,141.4714,141.3042,141.3917,23549.0
2018-01-03 10:30:00,177.57,177.8,177.52,177.73,13972.0,141.3519,141.535,141.3121,141.4793,13972.0
2018-01-03 10:35:00,177.83,178.13,177.73,178.09,21328.0,141.5589,141.7977,141.4793,141.7659,21328.0
2018-01-03 10:40:00,178.14,178.4,177.97,178.37,10723.0,141.8057,142.0127,141.6704,141.9888,10723.0
2018-01-03 10:45:00,178.37,178.61,178.31,178.54,24255.0,141.9888,142.1798,141.941,142.1241,24255.0
2018-01-03 10:50:00,178.56,178.71,178.35,178.71,17191.0,142.14,142.2594,141.9729,142.2594,17191.0
2018-01-03 10:55:00,178.74,178.79,178.62,178.72,25536.0,142.2833,142.3231,142.1878,142.2674,25536.0
2018-01-03 11:00:00,178.72,178.72,178.43,178.63,14878.0,142.2674,142.2674,142.0365,142.1957,14878.0
2018-01-03 11:05:00,178.64,178.84,178.56,178.84,27300.0,142.2037,142.3629,142.14,142.3629,27300.0
2018-01-03 11:10:00,178.83,178.93,178.78,178.78,15481.0,142.355,142.4346,142.3151,142.3151,15481.0
2018-01-03 11:15:00,178.81,179.21,178.81,179.15,18710.0,142.339,142.6574,142.339,142.6097,18710.0
2018-01-03 11:20:00,179.2,179.35,179.1,179.35,15258.0,142.6495,142.7689,142.5699,142.7689,15258.0
2018-01-03 11:25:00,179.35,179.8,179.27,179.77,36013.0,142.7689,143.1271,142.7052,143.1032,36013.0
2018-01-03 11:30:00,179.74,179.82,179.56,179.66,25707.0,143.0793,143.143,142.9361,143.0157,25707.0
2018-01-03 11:35:00,179.71,179.87,179.68,179.84,19466.0,143.0555,143.1828,143.0316,143.1589,19466.0
2018-01-03 11:40:00,179.85,179.96,179.78,179.92,26527.0,143.1669,143.2545,143.1112,143.2226,26527.0
2018-01-03 11:45:00,179.92,180.14,179.86,180.04,32541.0,143.2226,143.3978,143.1749,143.3182,32541.0
2018-01-03 11:50:00,180.08,180.14,179.81,180.02,20065.0,143.35,143.3978,143.1351,143.3022,20065.0
2018-01-03 11:55:00,180.0,180.15,179.97,180.07,41388.0,143.2863,143.4057,143.2624,143.342,41388.0
2018-01-03 12:00:00,180.07,180.41,180.07,180.41,23600.0,143.342,143.6127,143.342,143.6127,23600.0
2018-01-03 12:05:00,180.41,180.45,180.32,180.34,13909.0,143.6127,143.6445,143.541,143.557,13909.0
2018-01-03 12:10:00,180.35,180.62,180.32,180.62,15979.0,143.5649,143.7799,143.541,143.7799,15979.0
2018-01-03 12:15:00,180.61,180.71,180.5,180.65,32290.0,143.7719,143.8515,143.6843,143.8037,32290.0
2018-01-03 12:20:00,180.66,180.8,180.64,180.7,28009.0,143.8117,143.9231,143.7958,143.8435,28009.0
2018-01-03 12:25:00,180.71,180.92,180.71,180.85,12645.0,143.8515,144.0187,143.8515,143.9629,12645.0
2018-01-03 12:30:00,180.86,181.23,180.84,181.06,31811.0,143.9709,144.2654,143.955,144.1301,31811.0
2018-01-03 12:35:00,181.09,181.23,181.04,181.23,21487.0,144.154,144.2654,144.1142,144.2654,21487.0
2018-01-03 12:40:00,181.23,181.45,181.18,181.39,52013.0,144.2654,144.4406,144.2256,144.3928,52013.0
2018-01-03 12:45:00,181.37,181.37,180.81,180.96,31898.0,144.3769,144.3769,143.9311,144.0505,31898.0
2018-01-03 12:50:00,180.92,180.98,180.86,180.95,15379.0,144.0187,144.0664,143.9709,144.0425,15379.0
2018-01-03 12:55:00,180.93,180.96,180.79,180.95,34988.0,144.0266,144.0505,143.9152,144.0425,34988.0
2018-01-03 13:00:00,180.95,181.02,180.88,180.97,59146.0,144.0425,144.0983,143.9868,144.0585,59146.0
2018-01-03 13:05:00,181.01,181.28,180.96,181.14,18992.0,144.0903,144.3052,144.0505,144.1938,18992.0
2018-01-03 13:10:00,181.15,181.33,181.09,181.27,34936.0,144.2018,144.345,144.154,144.2973,34936.0
2018-01-03 13:15:00,181.2,181.33,181.06,181.21,19747.0,144.2416,144.345,144.1301,144.2495,19747.0
2018-01-03 13:20:00,181.16,181.22,181.05,181.19,16833.0,144.2097,144.2575,144.1221,144.2336,16833.0
2018-01-03 13:25:00,181.19,181.35,181.17,181.23,17209.0,144.2336,144.361,144.2177,144.2654,17209.0
2018-01-03 13:30:00,181.22,181.39,181.18,181.32,26047.0,144.2575,144.3928,144.2256,144.3371,26047.0
2018-01-03 13:35:00,181.34,181.36,180.96,180.96,16059.0,144.353,144.3689,144.0505,144.0505,16059.0
2018-01-03 13:40:00,180.97,180.98,180.7,180.96,21934.0,144.0585,144.0664,143.8435,144.0505,21934.0
2018-01-03 13:45:00,180.92,181.34,180.91,181.34,18820.0,144.0187,144.353,144.0107,144.353,18820.0
2018-01-03 13:50:00,181.23,181.23,180.98,181.01,15291.0,144.2654,144.2654,144.0664,144.0903,15291.0
2018-01-03 13:55:00,180.98,181.0,180.78,180.86,12111.0,144.0664,144.0823,143.9072,143.9709,12111.0
2018-01-03 14:00:00,180.89,181.05,180.87,180.91,12129.0,143.9948,144.1221,143.9789,144.0107,12129.0
2018-01-03 14:05:00,180.87,180.93,180.71,180.86,18258.0,143.9789,144.0266,143.8515,143.9709,18258.0
2018-01-03 14:10:00,180.87,181.04,180.83,180.96,14162.0,143.9789,144.1142,143.947,144.0505,14162.0
2018-01-03 14:15:00,180.9,180.95,180.84,180.9,9276.0,144.0027,144.0425,143.955,144.0027,9276.0
2018-01-03 14:20:00,180.89,181.04,180.79,181.0,17552.0,143.9948,144.1142,143.9152,144.0823,17552.0
2018-01-03 14:25:00,180.99,181.08,180.92,180.92,13821.0,144.0744,144.146,144.0187,144.0187,13821.0
2018-01-03 14:30:00,180.91,180.94,180.77,180.81,18154.0,144.0107,144.0346,143.8993,143.9311,18154.0
2018-01-03 14:35:00,180.83,180.93,180.73,180.73,12332.0,143.947,144.0266,143.8674,143.8674,12332.0
2018-01-03 14:40:00,180.72,180.8,180.61,180.74,21267.0,143.8595,143.9231,143.7719,143.8754,21267.0
2018-01-03 14:45:00,180.77,180.81,180.53,180.54,13478.0,143.8993,143.9311,143.7082,143.7162,13478.0
2018-01-03 14:50:00,180.58,180.75,180.44,180.71,19580.0,143.748,143.8833,143.6366,143.8515,19580.0
2018-01-03 14:55:00,180.71,180.88,180.68,180.84,19178.0,143.8515,143.9868,143.8276,143.955,19178.0
2018-01-03 15:00:00,180.81,180.91,180.7,180.79,12311.0,143.9311,144.0107,143.8435,143.9152,12311.0
2018-01-03 15:05:00,180.77,180.8,180.6,180.73,14849.0,143.8993,143.9231,143.7639,143.8674,14849.0
2018-01-03 15:10:00,180.74,180.75,180.62,180.64,18163.0,143.8754,143.8833,143.7799,143.7958,18163.0
2018-01-03 15:15:00,180.62,180.63,180.44,180.44,25143.0,143.7799,143.7878,143.6366,143.6366,25143.0
2018-01-03 15:20:00,180.44,180.5,180.26,180.29,37772.0,143.6366,143.6843,143.4933,143.5172,37772.0
2018-01-03 15:25:00,180.31,180.37,180.26,180.29,26068.0,143.5331,143.5808,143.4933,143.5172,26068.0
2018-01-03 15:30:00,180.27,180.47,180.21,180.42,24465.0,143.5012,143.6604,143.4535,143.6206,24465.0
2018-01-03 15:35:00,180.44,180.59,180.39,180.58,21840.0,143.6366,143.756,143.5968,143.748,21840.0
2018-01-03 15:40:00,180.59,180.73,180.56,180.57,41308.0,143.756,143.8674,143.7321,143.7401,41308.0
2018-01-03 15:45:00,180.56,180.72,180.51,180.54,61235.0,143.7321,143.8595,143.6923,143.7162,61235.0
2018-01-03 15:50:00,180.55,180.63,180.39,180.4,58671.0,143.7241,143.7878,143.5968,143.6047,58671.0
2018-01-03 15:55:00,180.38,180.41,180.13,180.33,128209.0,143.5888,143.6127,143.3898,143.549,128209.0
2018-01-04 09:30:00,180.64,180.86,179.7,180.0,52121.0,143.7958,143.9709,143.0475,143.2863,52121.0
2018-01-04 09:35:00,180.06,180.26,179.22,179.22,27712.0,143.3341,143.4933,142.6654,142.6654,27712.0
2018-01-04 09:40:00,179.24,179.59,179.23,179.45,21439.0,142.6813,142.9599,142.6734,142.8485,21439.0
2018-01-04 09:45:00,179.37,179.46,178.75,178.81,43988.0,142.7848,142.8565,142.2913,142.339,43988.0
2018-01-04 09:50:00,178.76,179.26,178.75,179.26,21390.0,142.2992,142.6972,142.2913,142.6972,21390.0
2018-01-04 09:55:00,179.24,179.3,178.96,179.18,15558.0,142.6813,142.7291,142.4584,142.6336,15558.0
2018-01-04 10:00:00,179.16,179.18,178.75,179.02,19909.0,142.6176,142.6336,142.2913,142.5062,19909.0
2018-01-04 10:05:00,179.06,179.38,178.99,179.37,18028.0,142.538,142.7928,142.4823,142.7848,18028.0
2018-01-04 10:10:00,179.36,180.12,179.35,180.12,16630.0,142.7768,143.3818,142.7689,143.3818,16630.0
2018-01-04 10:15:00,180.03,180.24,179.93,180.02,24822.0,143.3102,143.4774,143.2306,143.3022,24822.0
2018-01-04 10:20:00,179.99,180.42,179.99,180.39,27570.0,143.2784,143.6206,143.2784,143.5968,27570.0
2018-01-04 10:25:00,180.34,180.69,180.33,180.67,31659.0,143.557,143.8356,143.549,143.8197,31659.0
2018-01-04 10:30:00,180.68,180.69,180.38,180.43,15679.0,143.8276,143.8356,143.5888,143.6286,15679.0
2018-01-04 10:35:00,180.41,180.53,180.33,180.51,12458.0,143.6127,143.7082,143.549,143.6923,12458.0
2018-01-04 10:40:00,180.47,180.62,180.47,180.48,17068.0,143.6604,143.7799,143.6604,143.6684,17068.0
2018-01-04 10:45:00,180.45,180.53,180.31,180.34,11784.0,143.6445,143.7082,143.5331,143.557,11784.0
2018-01-04 10:50:00,180.3,180.35,180.05,180.25,14975.0,143.5251,143.5649,143.3261,143.4853,14975.0
2018-01-04 10:55:00,180.21,180.28,179.94,180.07,12927.0,143.4535,143.5092,143.2386,143.342,12927.0
2018-01-04 11:00:00,180.05,180.06,179.72,179.77,6036.0,143.3261,143.3341,143.0634,143.1032,6036.0
2018-01-04 11:05:00,179.77,179.88,179.6,179.6,21923.0,143.1032,143.1908,142.9679,142.9679,21923.0
2018-01-04 11:10:00,179.63,179.77,179.6,179.73,16067.0,142.9918,143.1032,142.9679,143.0714,16067.0
2018-01-04 11:15:00,179.66,179.66,179.16,179.27,14193.0,143.0157,143.0157,142.6176,142.7052,14193.0
2018-01-04 11:20:00,179.26,179.33,179.08,179.15,10126.0,142.6972,142.753,142.554,142.6097,10126.0
2018-01-04 11:25:00,179.18,179.39,179.14,179.39,14710.0,142.6336,142.8007,142.6017,142.8007,14710.0
2018-01-04 11:30:00,179.32,179.36,179.22,179.23,26214.0,142.745,142.7768,142.6654,142.6734,26214.0
2018-01-04 11:35:00,179.24,179.36,179.24,179.29,23813.0,142.6813,142.7768,142.6813,142.7211,23813.0
2018-01-04 11:40:00,179.31,179.4,179.14,179.14,18991.0,142.737,142.8087,142.6017,142.6017,18991.0
2018-01-04 11:45:00,179.18,179.59,179.15,179.59,14715.0,142.6336,142.9599,142.6097,142.9599,14715.0
2018-01-04 11:50:00,179.61,179.67,179.26,179.28,17590.0,142.9759,143.0236,142.6972,142.7132,17590.0
2018-01-04 11:55:00,179.26,179.29,179.11,179.2,12723.0,142.6972,142.7211,142.5778,142.6495,12723.0
2018-01-04 12:00:00,179.2,179.38,179.16,179.31,8883.0,142.6495,142.7928,142.6176,142.737,8883.0
2018-01-04 12:05:00,179.33,179.56,179.25,179.56,8780.0,142.753,142.9361,142.6893,142.9361,8780.0
2018-01-04 12:10:00,179.52,179.6,179.42,179.6,6682.0,142.9042,142.9679,142.8246,142.9679,6682.0
2018-01-04 12:15:00,179.67,179.67,179.39,179.42,11221.0,143.0236,143.0236,142.8007,142.8246,11221.0
2018-01-04 12:20:00,179.38,179.5,179.34,179.34,9041.0,142.7928,142.8883,142.7609,142.7609,9041.0
2018-01-04 12:25:00,179.32,179.47,179.32,179.45,11585.0,142.745,142.8644,142.745,142.8485,11585.0
2018-01-04 12:30:00,179.42,179.66,179.41,179.56,11133.0,142.8246,143.0157,142.8167,142.9361,11133.0
2018-01-04 12:35:00,179.58,179.85,179.56,179.75,15223.0,142.952,143.1669,142.9361,143.0873,15223.0
2018-01-04 12:40:00,179.72,179.82,179.7,179.74,9743.0,143.0634,143.143,143.0475,143.0793,9743.0
2018-01-04 12:45:00,179.79,179.85,179.71,179.77,5281.0,143.1191,143.1669,143.0555,143.1032,5281.0
2018-01-04 12:50:00,179.79,179.98,179.78,179.95,13990.0,143.1191,143.2704,143.1112,143.2465,13990.0
2018-01-04 12:55:00,179.94,180.09,179.93,180.0,7424.0,143.2386,143.358,143.2306,143.2863,7424.0
2018-01-04 13:00:00,180.04,180.15,179.91,179.97,24732.0,143.3182,143.4057,143.2147,143.2624,24732.0
2018-01-04 13:05:00,179.96,180.05,179.91,180.03,10684.0,143.2545,143.3261,143.2147,143.3102,10684.0
2018-01-04 13:10:00,179.98,179.98,179.78,179.8,12983.0,143.2704,143.2704,143.1112,143.1271,12983.0
2018-01-04 13:15:00,179.83,179.86,179.52,179.55,24440.0,143.151,143.1749,142.9042,142.9281,24440.0
2018-01-04 13:20:00,179.57,179.57,179.36,179.5,19907.0,142.944,142.944,142.7768,142.8883,19907.0
2018-01-04 13:25:00,179.52,179.53,179.38,179.47,8838.0,142.9042,142.9122,142.7928,142.8644,8838.0
2018-01-04 13:30:00,179.46,179.46,179.38,179.46,15525.0,142.8565,142.8565,142.7928,142.8565,15525.0
2018-01-04 13:35:00,179.46,179.63,179.44,179.54,11551.0,142.8565,142.9918,142.8405,142.9201,11551.0
2018-01-04 13:40:00,179.51,179.54,179.4,179.54,15879.0,142.8963,142.9201,142.8087,142.9201,15879.0
2018-01-04 13:45:00,179.5,179.55,179.45,179.47,6828.0,142.8883,142.9281,142.8485,142.8644,6828.0
2018-01-04 13:50:00,179.5,179.57,179.41,179.46,9657.0,142.8883,142.944,142.8167,142.8565,9657.0
2018-01-04 13:55:00,179.45,179.76,179.41,179.76,10168.0,142.8485,143.0953,142.8167,143.0953,10168.0
2018-01-04 14:00:00,179.75,179.86,179.66,179.85,11533.0,143.0873,143.1749,143.0157,143.1669,11533.0
2018-01-04 14:05:00,179.82,179.83,179.71,179.71,5370.0,143.143,143.151,143.0555,143.0555,5370.0
2018-01-04 14:10:00,179.69,179.75,179.6,179.64,12965.0,143.0395,143.0873,142.9679,142.9997,12965.0
2018-01-04 14:15:00,179.72,179.86,179.67,179.76,8497.0,143.0634,143.1749,143.0236,143.0953,8497.0
2018-01-04 14:20:00,179.77,179.93,179.77,179.88,8575.0,143.1032,143.2306,143.1032,143.1908,8575.0
2018-01-04 14:25:00,179.91,179.95,179.72,179.73,7440.0,143.2147,143.2465,143.0634,143.0714,7440.0
2018-01-04 14:30:00,179.75,179.87,179.73,179.8,24415.0,143.0873,143.1828,143.0714,143.1271,24415.0
2018-01-04 14:35:00,179.78,179.84,179.68,179.76,8698.0,143.1112,143.1589,143.0316,143.0953,8698.0
2018-01-04 14:40:00,179.75,179.85,179.71,179.83,6999.0,143.0873,143.1669,143.0555,143.151,6999.0
2018-01-04 14:45:00,179.83,179.98,179.83,179.98,12444.0,143.151,143.2704,143.151,143.2704,12444.0
2018-01-04 14:50:00,179.94,179.97,179.83,179.88,8714.0,143.2386,143.2624,143.151,143.1908,8714.0
2018-01-04 14:55:00,179.89,180.01,179.89,179.94,7989.0,143.1987,143.2943,143.1987,143.2386,7989.0
2018-01-04 15:00:00,179.88,179.93,179.79,179.8,9763.0,143.1908,143.2306,143.1191,143.1271,9763.0
2018-01-04 15:05:00,179.8,179.81,179.68,179.72,10132.0,143.1271,143.1351,143.0316,143.0634,10132.0
2018-01-04 15:10:00,179.72,179.73,179.53,179.53,15548.0,143.0634,143.0714,142.9122,142.9122,15548.0
2018-01-04 15:15:00,179.53,179.68,179.53,179.6,11107.0,142.9122,143.0316,142.9122,142.9679,11107.0
2018-01-04 15:20:00,179.63,179.78,179.6,179.77,18831.0,142.9918,143.1112,142.9679,143.1032,18831.0
2018-01-04 15:25:00,179.76,179.88,179.73,179.88,9048.0,143.0953,143.1908,143.0714,143.1908,9048.0
2018-01-04 15:30:00,179.87,179.93,179.84,179.91,16270.0,143.1828,143.2306,143.1589,143.2147,16270.0
2018-01-04 15:35:00,179.89,179.92,179.76,179.87,31626.0,143.1987,143.2226,143.0953,143.1828,31626.0
2018-01-04 15:40:00,179.91,179.94,179.86,179.9,22512.0,143.2147,143.2386,143.1749,143.2067,22512.0
2018-01-04 15:45:00,179.88,179.95,179.82,179.84,38677.0,143.1908,143.2465,143.143,143.1589,38677.0
2018-01-04 15:50:00,179.82,179.87,179.67,179.67,41057.0,143.143,143.1828,143.0236,143.0236,41057.0
2018-01-04 15:55:00,179.67,179.8,179.54,179.56,76173.0,143.0236,143.1271,142.9201,142.9361,76173.0
2018-01-05 09:30:00,180.84,180.84,179.88,179.98,93556.0,143.955,143.955,143.1908,143.2704,93556.0
2018-01-05 09:35:00,179.89,179.97,179.06,179.18,30193.0,143.1987,143.2624,142.538,142.6336,30193.0
2018-01-05 09:40:00,179.15,179.65,179.07,179.59,19896.0,142.6097,143.0077,142.546,142.9599,19896.0
2018-01-05 09:45:00,179.59,179.9,179.58,179.65,22450.0,142.9599,143.2067,142.952,143.0077,22450.0
2018-01-05 09:50:00,179.61,179.88,179.54,179.8,12417.0,142.9759,143.1908,142.9201,143.1271,12417.0
2018-01-05 09:55:00,179.8,179.92,179.13,179.13,17875.0,143.1271,143.2226,142.5938,142.5938,17875.0
2018-01-05 10:00:00,179.16,179.5,179.16,179.4,15110.0,142.6176,142.8883,142.6176,142.8087,15110.0
2018-01-05 10:05:00,179.43,179.76,179.35,179.66,12500.0,142.8326,143.0953,142.7689,143.0157,12500.0
2018-01-05 10:10:00,179.66,179.72,179.19,179.19,22212.0,143.0157,143.0634,142.6415,142.6415,22212.0
2018-01-05 10:15:00,179.18,179.42,179.16,179.41,25089.0,142.6336,142.8246,142.6176,142.8167,25089.0
2018-01-05 10:20:00,179.41,179.47,179.19,179.28,26542.0,142.8167,142.8644,142.6415,142.7132,26542.0
2018-01-05 10:25:00,179.31,179.43,179.03,179.42,22159.0,142.737,142.8326,142.5142,142.8246,22159.0
2018-01-05 10:30:00,179.4,179.7,179.4,179.5,36691.0,142.8087,143.0475,142.8087,142.8883,36691.0
2018-01-05 10:35:00,179.53,179.61,179.37,179.59,8700.0,142.9122,142.9759,142.7848,142.9599,8700.0
2018-01-05 10:40:00,179.6,179.78,179.6,179.72,11205.0,142.9679,143.1112,142.9679,143.0634,11205.0
2018-01-05 10:45:00,179.7,179.88,179.62,179.64,10666.0,143.0475,143.1908,142.9838,142.9997,10666.0
2018-01-05 10:50:00,179.65,179.77,179.59,179.65,11692.0,143.0077,143.1032,142.9599,143.0077,11692.0
2018-01-05 10:55:00,179.69,179.89,179.64,179.79,13334.0,143.0395,143.1987,142.9997,143.1191,13334.0
2018-01-05 11:00:00,179.8,179.97,179.8,179.97,15177.0,143.1271,143.2624,143.1271,143.2624,15177.0
2018-01-05 11:05:00,179.99,180.01,179.88,179.95,12243.0,143.2784,143.2943,143.1908,143.2465,12243.0
2018-01-05 11:10:00,179.99,180.04,179.92,179.98,11064.0,143.2784,143.3182,143.2226,143.2704,11064.0
2018-01-05 11:15:00,179.96,180.25,179.95,180.25,15721.0,143.2545,143.4853,143.2465,143.4853,15721.0
2018-01-05 11:20:00,180.23,180.25,180.08,180.17,19555.0,143.4694,143.4853,143.35,143.4216,19555.0
2018-01-05 11:25:00,180.23,180.36,180.16,180.36,9034.0,143.4694,143.5729,143.4137,143.5729,9034.0
2018-01-05 11:30:00,180.36,180.39,180.2,180.31,12830.0,143.5729,143.5968,143.4455,143.5331,12830.0
2018-01-05 11:35:00,180.29,180.31,180.14,180.16,9858.0,143.5172,143.5331,143.3978,143.4137,9858.0
2018-01-05 11:40:00,180.16,180.16,180.02,180.07,10665.0,143.4137,143.4137,143.3022,143.342,10665.0
2018-01-05 11:45:00,180.06,180.21,180.01,180.05,7550.0,143.3341,143.4535,143.2943,143.3261,7550.0
2018-01-05 11:50:00,180.08,180.27,180.05,180.17,7982.0,143.35,143.5012,143.3261,143.4216,7982.0
2018-01-05 11:55:00,180.14,180.25,180.13,180.23,10264.0,143.3978,143.4853,143.3898,143.4694,10264.0
2018-01-05 12:00:00,180.18,180.5,180.16,180.3,19362.0,143.4296,143.6843,143.4137,143.5251,19362.0
2018-01-05 12:05:00,180.3,180.39,180.24,180.28,11055.0,143.5251,143.5968,143.4774,143.5092,11055.0
2018-01-05 12:10:00,180.26,180.34,180.19,180.34,4341.0,143.4933,143.557,143.4376,143.557,4341.0
2018-01-05 12:15:00,180.37,180.45,180.33,180.42,6975.0,143.5808,143.6445,143.549,143.6206,6975.0
2018-01-05 12:20:00,180.38,180.48,180.37,180.47,5610.0,143.5888,143.6684,143.5808,143.6604,5610.0
2018-01-05 12:25:00,180.46,180.51,180.4,180.46,9784.0,143.6525,143.6923,143.6047,143.6525,9784.0
2018-01-05 12:30:00,180.43,180.44,180.28,180.4,28126.0,143.6286,143.6366,143.5092,143.6047,28126.0
2018-01-05 12:35:00,180.4,180.41,180.07,180.13,21481.0,143.6047,143.6127,143.342,143.3898,21481.0
2018-01-05 12:40:00,180.12,180.14,180.03,180.04,19913.0,143.3818,143.3978,143.3102,143.3182,19913.0
2018-01-05 12:45:00,180.04,180.04,179.82,179.82,13852.0,143.3182,143.3182,143.143,143.143,13852.0
2018-01-05 12:50:00,179.82,179.89,179.73,179.78,8371.0,143.143,143.1987,143.0714,143.1112,8371.0
2018-01-05 12:55:00,179.76,179.79,179.69,179.77,4450.0,143.0953,143.1191,143.0395,143.1032,4450.0
2018-01-05 13:00:00,179.76,179.82,179.7,179.76,9638.0,143.0953,143.143,143.0475,143.0953,9638.0
2018-01-05 13:05:00,179.75,179.75,179.56,179.63,8499.0,143.0873,143.0873,142.9361,142.9918,8499.0
2018-01-05 13:10:00,179.62,179.71,179.59,179.71,14752.0,142.9838,143.0555,142.9599,143.0555,14752.0
2018-01-05 13:15:00,179.69,179.74,179.67,179.69,5300.0,143.0395,143.0793,143.0236,143.0395,5300.0
2018-01-05 13:20:00,179.68,179.72,179.61,179.72,7440.0,143.0316,143.0634,142.9759,143.0634,7440.0
2018-01-05 13:25:00,179.72,179.88,179.68,179.83,14509.0,143.0634,143.1908,143.0316,143.151,14509.0
2018-01-05 13:30:00,179.82,179.96,179.82,179.91,5995.0,143.143,143.2545,143.143,143.2147,5995.0
2018-01-05 13:35:00,179.88,179.94,179.82,179.94,7129.0,143.1908,143.2386,143.143,143.2386,7129.0
2018-01-05 13:40:00,179.9,180.0,179.85,179.89,11848.0,143.2067,143.2863,143.1669,143.1987,11848.0
2018-01-05 13:45:00,179.88,179.92,179.81,179.85,8838.0,143.1908,143.2226,143.1351,143.1669,8838.0
2018-01-05 13:50:00,179.84,179.84,179.65,179.79,26346.0,143.1589,143.1589,143.0077,143.1191,26346.0
2018-01-05 13:55:00,179.8,179.94,179.8,179.87,5525.0,143.1271,143.2386,143.1271,143.1828,5525.0
2018-01-05 14:00:00,179.88,179.9,179.69,179.79,15274.0,143.1908,143.2067,143.0395,143.1191,15274.0
2018-01-05 14:05:00,179.79,179.82,179.71,179.77,5673.0,143.1191,143.143,143.0555,143.1032,5673.0
2018-01-05 14:10:00,179.77,179.8,179.72,179.77,13831.0,143.1032,143.1271,143.0634,143.1032,13831.0
2018-01-05 14:15:00,179.79,179.86,179.77,179.78,8872.0,143.1191,143.1749,143.1032,143.1112,8872.0
2018-01-05 14:20:00,179.81,179.88,179.77,179.88,5963.0,143.1351,143.1908,143.1032,143.1908,5963.0
2018-01-05 14:25:00,179.84,180.01,179.84,179.9,9547.0,143.1589,143.2943,143.1589,143.2067,9547.0
2018-01-05 14:30:00,179.87,180.07,179.86,179.97,8946.0,143.1828,143.342,143.1749,143.2624,8946.0
2018-01-05 14:35:00,179.97,180.03,179.92,179.92,17758.0,143.2624,143.3102,143.2226,143.2226,17758.0
2018-01-05 14:40:00,179.9,179.92,179.81,179.84,10667.0,143.2067,143.2226,143.1351,143.1589,10667.0
2018-01-05 14:45:00,179.83,179.9,179.82,179.85,7386.0,143.151,143.2067,143.143,143.1669,7386.0
2018-01-05 14:50:00,179.87,179.93,179.79,179.91,33551.0,143.1828,143.2306,143.1191,143.2147,33551.0
2018-01-05 14:55:00,179.9,179.9,179.76,179.76,11552.0,143.2067,143.2067,143.0953,143.0953,11552.0
2018-01-05 15:00:00,179.8,179.99,179.77,179.99,10830.0,143.1271,143.2784,143.1032,143.2784,10830.0
2018-01-05 15:05:00,179.96,180.18,179.93,180.08,26438.0,143.2545,143.4296,143.2306,143.35,26438.0
2018-01-05 15:10:00,180.08,180.14,179.99,180.12,19345.0,143.35,143.3978,143.2784,143.3818,19345.0
2018-01-05 15:15:00,180.14,180.28,180.13,180.28,16063.0,143.3978,143.5092,143.3898,143.5092,16063.0
2018-01-05 15:20:00,180.26,180.31,180.16,180.31,11767.0,143.4933,143.5331,143.4137,143.5331,11767.0
2018-01-05 15:25:00,180.32,180.43,180.3,180.36,17221.0,143.541,143.6286,143.5251,143.5729,17221.0
2018-01-05 15:30:00,180.37,180.5,180.35,180.48,19958.0,143.5808,143.6843,143.5649,143.6684,19958.0
2018-01-05 15:35:00,180.5,180.66,180.4,180.51,19395.0,143.6843,143.8117,143.6047,143.6923,19395.0
2018-01-05 15:40:00,180.51,180.54,180.29,180.31,20735.0,143.6923,143.7162,143.5172,143.5331,20735.0
2018-01-05 15:45:00,180.34,180.51,180.21,180.43,39781.0,143.557,143.6923,143.4535,143.6286,39781.0
2018-01-05 15:50:00,180.44,180.88,180.44,180.62,42961.0,143.6366,143.9868,143.6366,143.7799,42961.0
2018-01-05 15:55:00,180.62,180.65,180.42,180.6,96352.0,143.7799,143.8037,143.6206,143.7639,96352.0
2018-01-08 09:30:00,180.48,181.25,180.03,180.43,76090.0,143.6684,144.2814,143.3102,143.6286,76090.0
2018-01-08 09:35:00,180.42,180.44,179.67,179.93,19909.0,143.6206,143.6366,143.0236,143.2306,19909.0
2018-01-08 09:40:00,179.98,180.1,179.72,179.8,12418.0,143.2704,143.3659,143.0634,143.1271,12418.0
2018-01-08 09:45:00,179.81,180.17,179.42,180.12,33940.0,143.1351,143.4216,142.8246,143.3818,33940.0
2018-01-08 09:50:00,180.15,180.36,179.82,180.09,24584.0,143.4057,143.5729,143.143,143.358,24584.0
2018-01-08 09:55:00,180.06,180.08,179.65,179.69,11950.0,143.3341,143.35,143.0077,143.0395,11950.0
2018-01-08 10:00:00,179.7,179.7,179.25,179.25,29190.0,143.0475,143.0475,142.6893,142.6893,29190.0
2018-01-08 10:05:00,179.29,179.54,179.12,179.29,31145.0,142.7211,142.9201,142.5858,142.7211,31145.0
2018-01-08 10:10:00,179.25,179.48,179.15,179.19,23275.0,142.6893,142.8724,142.6097,142.6415,23275.0
2018-01-08 10:15:00,179.16,179.2,178.8,178.9,32055.0,142.6176,142.6495,142.3311,142.4107,32055.0
2018-01-08 10:20:00,178.91,179.01,178.8,178.99,16642.0,142.4186,142.4982,142.3311,142.4823,16642.0
2018-01-08 10:25:00,178.98,179.47,178.94,179.47,18416.0,142.4744,142.8644,142.4425,142.8644,18416.0
2018-01-08 10:30:00,179.37,179.46,179.26,179.35,17902.0,142.7848,142.8565,142.6972,142.7689,17902.0
2018-01-08 10:35:00,179.37,179.43,179.09,179.22,35610.0,142.7848,142.8326,142.5619,142.6654,35610.0
2018-01-08 10:40:00,179.2,179.2,178.88,178.96,23319.0,142.6495,142.6495,142.3948,142.4584,23319.0
2018-01-08 10:45:00,178.95,179.1,178.86,179.07,20563.0,142.4505,142.5699,142.3788,142.546,20563.0
2018-01-08 10:50:00,179.09,179.32,179.07,179.23,19548.0,142.5619,142.745,142.546,142.6734,19548.0
2018-01-08 10:55:00,179.28,179.3,178.73,178.8,22830.0,142.7132,142.7291,142.2753,142.3311,22830.0
2018-01-08 11:00:00,178.78,178.78,178.61,178.62,16024.0,142.3151,142.3151,142.1798,142.1878,16024.0
2018-01-08 11:05:00,178.62,178.73,178.53,178.64,16477.0,142.1878,142.2753,142.1161,142.2037,16477.0
2018-01-08 11:10:00,178.64,178.66,178.43,178.66,30776.0,142.2037,142.2196,142.0365,142.2196,30776.0
2018-01-08 11:15:00,178.69,178.94,178.65,178.94,15525.0,142.2435,142.4425,142.2117,142.4425,15525.0
2018-01-08 11:20:00,178.89,178.89,178.71,178.78,13279.0,142.4027,142.4027,142.2594,142.3151,13279.0
2018-01-08 11:25:00,178.76,179.02,178.76,178.8,16101.0,142.2992,142.5062,142.2992,142.3311,16101.0
2018-01-08 11:30:00,178.79,179.15,178.75,179.06,22153.0,142.3231,142.6097,142.2913,142.538,22153.0
2018-01-08 11:35:00,179.06,179.27,178.95,179.23,15617.0,142.538,142.7052,142.4505,142.6734,15617.0
2018-01-08 11:40:00,179.19,179.52,179.1,179.52,23798.0,142.6415,142.9042,142.5699,142.9042,23798.0
2018-01-08 11:45:00,179.51,179.54,179.35,179.39,10971.0,142.8963,142.9201,142.7689,142.8007,10971.0
2018-01-08 11:50:00,179.31,179.6,179.31,179.42,17889.0,142.737,142.9679,142.737,142.8246,17889.0
2018-01-08 11:55:00,179.42,179.47,179.27,179.35,14630.0,142.8246,142.8644,142.7052,142.7689,14630.0
2018-01-08 12:00:00,179.35,179.36,179.2,179.23,9546.0,142.7689,142.7768,142.6495,142.6734,9546.0
2018-01-08 12:05:00,179.25,179.3,179.18,179.22,8406.0,142.6893,142.7291,142.6336,142.6654,8406.0
2018-01-08 12:10:00,179.2,179.25,179.12,179.13,19093.0,142.6495,142.6893,142.5858,142.5938,19093.0
2018-01-08 12:15:00,179.17,179.24,179.13,179.24,10687.0,142.6256,142.6813,142.5938,142.6813,10687.0
2018-01-08 12:20:00,179.25,179.32,179.16,179.16,13405.0,142.6893,142.745,142.6176,142.6176,13405.0
2018-01-08 12:25:00,179.14,179.19,179.03,179.09,6319.0,142.6017,142.6415,142.5142,142.5619,6319.0
2018-01-08 12:30:00,179.06,179.19,179.01,179.08,9215.0,142.538,142.6415,142.4982,142.554,9215.0
2018-01-08 12:35:00,179.05,179.18,178.96,179.18,17795.0,142.5301,142.6336,142.4584,142.6336,17795.0
2018-01-08 12:40:00,179.18,179.24,179.14,179.24,10457.0,142.6336,142.6813,142.6017,142.6813,10457.0
2018-01-08 12:45:00,179.2,179.27,179.1,179.27,7918.0,142.6495,142.7052,142.5699,142.7052,7918.0
2018-01-08 12:50:00,179.27,179.29,179.2,179.23,6414.0,142.7052,142.7211,142.6495,142.6734,6414.0
2018-01-08 12:55:00,179.24,179.24,179.15,179.19,7693.0,142.6813,142.6813,142.6097,142.6415,7693.0
2018-01-08 13:00:00,179.21,179.27,179.17,179.26,4615.0,142.6574,142.7052,142.6256,142.6972,4615.0
2018-01-08 13:05:00,179.27,179.31,179.2,179.26,9082.0,142.7052,142.737,142.6495,142.6972,9082.0
2018-01-08 13:10:00,179.29,179.29,179.22,179.28,6829.0,142.7211,142.7211,142.6654,142.7132,6829.0
2018-01-08 13:15:00,179.3,179.5,179.29,179.45,14635.0,142.7291,142.8883,142.7211,142.8485,14635.0
2018-01-08 13:20:00,179.44,179.52,179.44,179.44,5727.0,142.8405,142.9042,142.8405,142.8405,5727.0
2018-01-08 13:25:00,179.44,179.52,179.43,179.52,8567.0,142.8405,142.9042,142.8326,142.9042,8567.0
2018-01-08 13:30:00,179.55,179.56,179.48,179.49,9533.0,142.9281,142.9361,142.8724,142.8803,9533.0
2018-01-08 13:35:00,179.52,179.54,179.45,179.54,7681.0,142.9042,142.9201,142.8485,142.9201,7681.0
2018-01-08 13:40:00,179.54,179.6,179.5,179.55,10659.0,142.9201,142.9679,142.8883,142.9281,10659.0
2018-01-08 13:45:00,179.54,179.88,179.52,179.85,24042.0,142.9201,143.1908,142.9042,143.1669,24042.0
2018-01-08 13:50:00,179.78,180.15,179.78,180.1,15759.0,143.1112,143.4057,143.1112,143.3659,15759.0
2018-01-08 13:55:00,180.15,180.15,179.97,180.1,21062.0,143.4057,143.4057,143.2624,143.3659,21062.0
2018-01-08 14:00:00,180.07,180.18,180.04,180.09,17678.0,143.342,143.4296,143.3182,143.358,17678.0
2018-01-08 14:05:00,180.05,180.06,179.89,179.89,13646.0,143.3261,143.3341,143.1987,143.1987,13646.0
2018-01-08 14:10:00,179.88,180.02,179.82,179.85,7781.0,143.1908,143.3022,143.143,143.1669,7781.0
2018-01-08 14:15:00,179.87,179.95,179.8,179.85,10693.0,143.1828,143.2465,143.1271,143.1669,10693.0
2018-01-08 14:20:00,179.81,179.84,179.77,179.83,7803.0,143.1351,143.1589,143.1032,143.151,7803.0
2018-01-08 14:25:00,179.83,179.9,179.71,179.89,11882.0,143.151,143.2067,143.0555,143.1987,11882.0
2018-01-08 14:30:00,179.88,180.0,179.8,180.0,15402.0,143.1908,143.2863,143.1271,143.2863,15402.0
2018-01-08 14:35:00,179.97,180.04,179.96,180.04,10614.0,143.2624,143.3182,143.2545,143.3182,10614.0
2018-01-08 14:40:00,180.06,180.12,179.92,179.99,15262.0,143.3341,143.3818,143.2226,143.2784,15262.0
2018-01-08 14:45:00,179.99,180.12,179.97,179.98,7990.0,143.2784,143.3818,143.2624,143.2704,7990.0
2018-01-08 14:50:00,179.98,180.0,179.91,179.96,7229.0,143.2704,143.2863,143.2147,143.2545,7229.0
2018-01-08 14:55:00,179.94,180.05,179.92,180.03,9975.0,143.2386,143.3261,143.2226,143.3102,9975.0
2018-01-08 15:00:00,180.02,180.12,179.97,180.03,13628.0,143.3022,143.3818,143.2624,143.3102,13628.0
2018-01-08 15:05:00,180.06,180.11,180.01,180.1,10342.0,143.3341,143.3739,143.2943,143.3659,10342.0
2018-01-08 15:10:00,180.05,180.08,180.0,180.04,7325.0,143.3261,143.35,143.2863,143.3182,7325.0
2018-01-08 15:15:00,180.02,180.12,180.0,180.1,15495.0,143.3022,143.3818,143.2863,143.3659,15495.0
2018-01-08 15:20:00,180.12,180.15,179.99,180.05,8077.0,143.3818,143.4057,143.2784,143.3261,8077.0
2018-01-08 15:25:00,180.04,180.14,180.0,180.09,13966.0,143.3182,143.3978,143.2863,143.358,13966.0
2018-01-08 15:30:00,180.09,180.33,180.08,180.33,14116.0,143.358,143.549,143.35,143.549,14116.0
2018-01-08 15:35:00,180.33,180.41,180.29,180.38,20229.0,143.549,143.6127,143.5172,143.5888,20229.0
2018-01-08 15:40:00,180.4,180.62,180.36,180.54,22906.0,143.6047,143.7799,143.5729,143.7162,22906.0
2018-01-08 15:45:00,180.52,180.68,180.52,180.62,31990.0,143.7003,143.8276,143.7003,143.7799,31990.0
2018-01-08 15:50:00,180.63,180.81,180.46,180.6,57747.0,143.7878,143.9311,143.6525,143.7639,57747.0
2018-01-08 15:55:00,180.61,180.69,180.45,180.52,107876.0,143.7719,143.8356,143.6445,143.7003,107876.0
2018-01-09 09:30:00,180.53,181.57,180.12,181.11,69635.0,143.7082,144.5361,143.3818,144.1699,69635.0
2018-01-09 09:35:00,181.16,181.17,180.51,180.91,18729.0,144.2097,144.2177,143.6923,144.0107,18729.0
2018-01-09 09:40:00,180.87,181.13,180.71,180.87,25517.0,143.9789,144.1858,143.8515,143.9789,25517.0
2018-01-09 09:45:00,180.96,181.24,180.88,180.88,12639.0,144.0505,144.2734,143.9868,143.9868,12639.0
2018-01-09 09:50:00,180.96,181.14,180.41,180.93,30966.0,144.0505,144.1938,143.6127,144.0266,30966.0
2018-01-09 09:55:00,180.93,180.97,180.6,180.71,11135.0,144.0266,144.0585,143.7639,143.8515,11135.0
2018-01-09 10:00:00,180.75,181.29,180.74,181.22,20868.0,143.8833,144.3132,143.8754,144.2575,20868.0
2018-01-09 10:05:00,181.2,181.27,180.98,181.05,8227.0,144.2416,144.2973,144.0664,144.1221,8227.0
2018-01-09 10:10:00,181.08,181.33,181.08,181.33,16658.0,144.146,144.345,144.146,144.345,16658.0
2018-01-09 10:15:00,181.28,181.65,181.2,181.59,21257.0,144.3052,144.5998,144.2416,144.552,21257.0
2018-01-09 10:20:00,181.59,181.96,181.51,181.86,23976.0,144.552,144.8465,144.4883,144.7669,23976.0
2018-01-09 10:25:00,181.85,182.1,181.75,182.04,21088.0,144.759,144.958,144.6794,144.9102,21088.0
2018-01-09 10:30:00,182.0,182.02,181.72,181.72,14481.0,144.8784,144.8943,144.6555,144.6555,14481.0
2018-01-09 10:35:00,181.8,182.22,181.8,182.06,25514.0,144.7192,145.0535,144.7192,144.9261,25514.0
2018-01-09 10:40:00,182.13,182.8,182.1,182.76,67451.0,144.9819,145.5152,144.958,145.4834,67451.0
2018-01-09 10:45:00,182.78,183.06,182.7,182.86,42109.0,145.4993,145.7222,145.4356,145.563,42109.0
2018-01-09 10:50:00,182.92,182.93,182.6,182.67,18143.0,145.6107,145.6187,145.356,145.4117,18143.0
2018-01-09 10:55:00,182.72,183.1,182.66,183.09,28937.0,145.4515,145.754,145.4038,145.7461,28937.0
2018-01-09 11:00:00,183.01,183.11,182.97,183.06,19855.0,145.6824,145.762,145.6505,145.7222,19855.0
2018-01-09 11:05:00,183.03,183.08,182.97,183.05,37131.0,145.6983,145.7381,145.6505,145.7142,37131.0
2018-01-09 11:10:00,183.07,183.07,182.73,183.05,17237.0,145.7301,145.7301,145.4595,145.7142,17237.0
2018-01-09 11:15:00,182.96,183.08,182.91,183.02,24281.0,145.6426,145.7381,145.6028,145.6903,24281.0
2018-01-09 11:20:00,183.01,183.18,182.82,183.12,31361.0,145.6824,145.8177,145.5311,145.7699,31361.0
2018-01-09 11:25:00,183.17,183.4,183.1,183.24,36310.0,145.8097,145.9928,145.754,145.8655,36310.0
2018-01-09 11:30:00,183.22,183.38,183.16,183.21,21959.0,145.8495,145.9769,145.8018,145.8416,21959.0
2018-01-09 11:35:00,183.21,183.28,183.14,183.14,18130.0,145.8416,145.8973,145.7859,145.7859,18130.0
2018-01-09 11:40:00,183.17,183.24,183.0,183.02,14669.0,145.8097,145.8655,145.6744,145.6903,14669.0
2018-01-09 11:45:00,182.99,183.08,182.87,183.06,13339.0,145.6665,145.7381,145.5709,145.7222,13339.0
2018-01-09 11:50:00,183.08,183.16,183.02,183.13,13054.0,145.7381,145.8018,145.6903,145.7779,13054.0
2018-01-09 11:55:00,183.1,183.39,183.06,183.38,28884.0,145.754,145.9849,145.7222,145.9769,28884.0
2018-01-09 12:00:00,183.38,183.5,183.16,183.23,60765.0,145.9769,146.0724,145.8018,145.8575,60765.0
2018-01-09 12:05:00,183.23,183.24,182.68,182.72,29623.0,145.8575,145.8655,145.4197,145.4515,29623.0
2018-01-09 12:10:00,182.75,182.9,182.51,182.72,48939.0,145.4754,145.5948,145.2844,145.4515,48939.0
2018-01-09 12:15:00,182.73,182.92,182.55,182.6,19948.0,145.4595,145.6107,145.3162,145.356,19948.0
2018-01-09 12:20:00,182.62,182.65,182.44,182.61,24536.0,145.3719,145.3958,145.2286,145.364,24536.0
2018-01-09 12:25:00,182.59,182.69,182.54,182.56,22506.0,145.348,145.4276,145.3082,145.3242,22506.0
2018-01-09 12:30:00,182.54,182.68,182.42,182.64,16685.0,145.3082,145.4197,145.2127,145.3878,16685.0
2018-01-09 12:35:00,182.62,182.74,182.59,182.64,14935.0,145.3719,145.4674,145.348,145.3878,14935.0
2018-01-09 12:40:00,182.59,183.1,182.59,182.96,17717.0,145.348,145.754,145.348,145.6426,17717.0
2018-01-09 12:45:00,182.93,183.05,182.9,183.05,12660.0,145.6187,145.7142,145.5948,145.7142,12660.0
2018-01-09 12:50:00,183.05,183.14,183.0,183.06,8352.0,145.7142,145.7859,145.6744,145.7222,8352.0
2018-01-09 12:55:00,183.07,183.4,183.07,183.37,21905.0,145.7301,145.9928,145.7301,145.969,21905.0
2018-01-09 13:00:00,183.37,183.63,183.34,183.56,18333.0,145.969,146.1759,145.9451,146.1202,18333.0
2018-01-09 13:05:00,183.61,183.73,183.52,183.64,32325.0,146.16,146.2555,146.0884,146.1839,32325.0
2018-01-09 13:10:00,183.62,183.68,183.48,183.68,22624.0,146.168,146.2157,146.0565,146.2157,22624.0
2018-01-09 13:15:00,183.65,183.67,183.55,183.57,14954.0,146.1918,146.2078,146.1122,146.1282,14954.0
2018-01-09 13:20:00,183.57,183.7,183.51,183.59,14900.0,146.1282,146.2316,146.0804,146.1441,14900.0
2018-01-09 13:25:00,183.61,183.67,183.06,183.16,68410.0,146.16,146.2078,145.7222,145.8018,68410.0
2018-01-09 13:30:00,183.24,183.34,183.07,183.1,19312.0,145.8655,145.9451,145.7301,145.754,19312.0
2018-01-09 13:35:00,183.1,183.21,183.07,183.09,16171.0,145.754,145.8416,145.7301,145.7461,16171.0
2018-01-09 13:40:00,183.09,183.43,183.08,183.37,10185.0,145.7461,146.0167,145.7381,145.969,10185.0
2018-01-09 13:45:00,183.37,183.39,183.28,183.31,9032.0,145.969,145.9849,145.8973,145.9212,9032.0
2018-01-09 13:50:00,183.34,183.36,183.18,183.32,11979.0,145.9451,145.961,145.8177,145.9291,11979.0
2018-01-09 13:55:00,183.33,183.45,183.29,183.36,13388.0,145.9371,146.0326,145.9053,145.961,13388.0
2018-01-09 14:00:00,183.39,183.52,183.38,183.51,8837.0,145.9849,146.0884,145.9769,146.0804,8837.0
2018-01-09 14:05:00,183.46,183.62,183.45,183.59,11369.0,146.0406,146.168,146.0326,146.1441,11369.0
2018-01-09 14:10:00,183.59,183.64,183.44,183.61,12820.0,146.1441,146.1839,146.0247,146.16,12820.0
2018-01-09 14:15:00,183.53,183.64,183.4,183.5,35096.0,146.0963,146.1839,145.9928,146.0724,35096.0
2018-01-09 14:20:00,183.5,183.62,183.47,183.47,35720.0,146.0724,146.168,146.0486,146.0486,35720.0
2018-01-09 14:25:00,183.47,183.54,183.44,183.46,18973.0,146.0486,146.1043,146.0247,146.0406,18973.0
2018-01-09 14:30:00,183.44,183.44,182.86,183.0,40000.0,146.0247,146.0247,145.563,145.6744,40000.0
2018-01-09 14:35:00,182.99,183.17,182.99,183.15,19656.0,145.6665,145.8097,145.6665,145.7938,19656.0
2018-01-09 14:40:00,183.09,183.2,183.07,183.18,21310.0,145.7461,145.8336,145.7301,145.8177,21310.0
2018-01-09 14:45:00,183.17,183.5,183.15,183.5,15085.0,145.8097,146.0724,145.7938,146.0724,15085.0
2018-01-09 14:50:00,183.5,183.57,183.35,183.37,18029.0,146.0724,146.1282,145.953,145.969,18029.0
2018-01-09 14:55:00,183.43,183.44,183.3,183.3,13484.0,146.0167,146.0247,145.9132,145.9132,13484.0
2018-01-09 15:00:00,183.29,183.53,183.21,183.37,21880.0,145.9053,146.0963,145.8416,145.969,21880.0
2018-01-09 15:05:00,183.39,183.4,183.27,183.39,23541.0,145.9849,145.9928,145.8893,145.9849,23541.0
2018-01-09 15:10:00,183.36,183.49,183.31,183.49,14445.0,145.961,146.0645,145.9212,146.0645,14445.0
2018-01-09 15:15:00,183.5,183.59,183.49,183.57,14476.0,146.0724,146.1441,146.0645,146.1282,14476.0
2018-01-09 15:20:00,183.59,183.68,183.53,183.65,18667.0,146.1441,146.2157,146.0963,146.1918,18667.0
2018-01-09 15:25:00,183.66,183.7,183.39,183.41,44940.0,146.1998,146.2316,145.9849,146.0008,44940.0
2018-01-09 15:30:00,183.41,183.87,183.4,183.87,46318.0,146.0008,146.367,145.9928,146.367,46318.0
2018-01-09 15:35:00,183.86,184.53,183.86,184.45,134464.0,146.359,146.8924,146.359,146.8287,134464.0
2018-01-09 15:40:00,184.42,184.44,184.1,184.1,38728.0,146.8048,146.8207,146.5501,146.5501,38728.0
2018-01-09 15:45:00,184.1,184.1,183.53,183.53,45682.0,146.5501,146.5501,146.0963,146.0963,45682.0
2018-01-09 15:50:00,183.55,183.57,183.23,183.37,74068.0,146.1122,146.1282,145.8575,145.969,74068.0
2018-01-09 15:55:00,183.37,183.52,183.3,183.42,128198.0,145.969,146.0884,145.9132,146.0088,128198.0
2018-01-10 09:30:00,182.74,183.7,181.77,181.94,92325.0,145.4674,146.2316,144.6953,144.8306,92325.0
2018-01-10 09:35:00,182.02,182.1,180.93,181.01,47239.0,144.8943,144.958,144.0266,144.0903,47239.0
2018-01-10 09:40:00,181.01,181.68,181.0,181.68,38400.0,144.0903,144.6237,144.0823,144.6237,38400.0
2018-01-10 09:45:00,181.72,181.86,181.21,181.49,33777.0,144.6555,144.7669,144.2495,144.4724,33777.0
2018-01-10 09:50:00,181.51,181.51,180.37,181.01,52468.0,144.4883,144.4883,143.5808,144.0903,52468.0
2018-01-10 09:55:00,180.94,181.1,180.88,181.02,27403.0,144.0346,144.162,143.9868,144.0983,27403.0
2018-01-10 10:00:00,181.03,181.15,180.82,181.1,40162.0,144.1062,144.2018,143.9391,144.162,40162.0
2018-01-10 10:05:00,181.1,181.58,180.93,181.31,20048.0,144.162,144.544,144.0266,144.3291,20048.0
2018-01-10 10:10:00,181.37,181.85,181.37,181.85,23357.0,144.3769,144.759,144.3769,144.759,23357.0
2018-01-10 10:15:00,181.95,182.25,181.78,182.04,34804.0,144.8386,145.0774,144.7033,144.9102,34804.0
2018-01-10 10:20:00,182.01,182.1,181.81,181.95,20874.0,144.8863,144.958,144.7271,144.8386,20874.0
2018-01-10 10:25:00,181.94,182.32,181.86,181.97,24806.0,144.8306,145.1331,144.7669,144.8545,24806.0
2018-01-10 10:30:00,181.94,182.18,181.93,182.15,20024.0,144.8306,145.0217,144.8227,144.9978,20024.0
2018-01-10 10:35:00,182.19,182.61,182.12,182.5,24050.0,145.0296,145.364,144.9739,145.2764,24050.0
2018-01-10 10:40:00,182.54,182.63,182.38,182.46,32364.0,145.3082,145.3799,145.1809,145.2446,32364.0
2018-01-10 10:45:00,182.43,182.46,182.12,182.16,19686.0,145.2207,145.2446,144.9739,145.0057,19686.0
2018-01-10 10:50:00,182.18,182.28,181.97,182.11,26469.0,145.0217,145.1013,144.8545,144.9659,26469.0
2018-01-10 10:55:00,182.1,182.33,182.1,182.32,17900.0,144.958,145.1411,144.958,145.1331,17900.0
2018-01-10 11:00:00,182.31,182.91,182.3,182.9,26410.0,145.1252,145.6028,145.1172,145.5948,26410.0
2018-01-10 11:05:00,182.8,182.8,182.23,182.42,71469.0,145.5152,145.5152,145.0615,145.2127,71469.0
2018-01-10 11:10:00,182.35,182.35,181.73,181.73,18043.0,145.157,145.157,144.6635,144.6635,18043.0
2018-01-10 11:15:00,181.77,182.1,181.74,181.92,23791.0,144.6953,144.958,144.6714,144.8147,23791.0
2018-01-10 11:20:00,181.92,182.23,181.85,182.21,75857.0,144.8147,145.0615,144.759,145.0455,75857.0
2018-01-10 11:25:00,182.2,182.2,182.04,182.14,9820.0,145.0376,145.0376,144.9102,144.9898,9820.0
2018-01-10 11:30:00,182.14,182.82,182.14,182.73,22681.0,144.9898,145.5311,144.9898,145.4595,22681.0
2018-01-10 11:35:00,182.73,182.93,182.55,182.93,24683.0,145.4595,145.6187,145.3162,145.6187,24683.0
2018-01-10 11:40:00,182.89,182.91,182.59,182.6,12183.0,145.5869,145.6028,145.348,145.356,12183.0
2018-01-10 11:45:00,182.61,182.87,182.6,182.79,12234.0,145.364,145.5709,145.356,145.5073,12234.0
2018-01-10 11:50:00,182.75,183.01,182.68,183.01,10852.0,145.4754,145.6824,145.4197,145.6824,10852.0
2018-01-10 11:55:00,182.99,183.08,182.75,182.8,9370.0,145.6665,145.7381,145.4754,145.5152,9370.0
2018-01-10 12:00:00,182.74,182.76,182.62,182.74,9637.0,145.4674,145.4834,145.3719,145.4674,9637.0
2018-01-10 12:05:00,182.79,183.04,182.79,182.91,9500.0,145.5073,145.7063,145.5073,145.6028,9500.0
2018-01-10 12:10:00,182.9,182.95,182.71,182.91,8150.0,145.5948,145.6346,145.4436,145.6028,8150.0
2018-01-10 12:15:00,182.92,183.13,182.81,183.07,12343.0,145.6107,145.7779,145.5232,145.7301,12343.0
2018-01-10 12:20:00,183.09,183.09,182.93,183.03,14606.0,145.7461,145.7461,145.6187,145.6983,14606.0
2018-01-10 12:25:00,183.01,183.11,182.99,183.09,11869.0,145.6824,145.762,145.6665,145.7461,11869.0
2018-01-10 12:30:00,183.03,183.12,182.92,182.92,11308.0,145.6983,145.7699,145.6107,145.6107,11308.0
2018-01-10 12:35:00,182.99,183.22,182.99,183.14,11693.0,145.6665,145.8495,145.6665,145.7859,11693.0
2018-01-10 12:40:00,183.16,183.27,183.11,183.27,7772.0,145.8018,145.8893,145.762,145.8893,7772.0
2018-01-10 12:45:00,183.23,183.27,183.08,183.24,15898.0,145.8575,145.8893,145.7381,145.8655,15898.0
2018-01-10 12:50:00,183.24,183.46,183.11,183.45,39668.0,145.8655,146.0406,145.762,146.0326,39668.0
2018-01-10 12:55:00,183.49,183.49,183.3,183.46,9940.0,146.0645,146.0645,145.9132,146.0406,9940.0
2018-01-10 13:00:00,183.44,183.46,183.34,183.36,9256.0,146.0247,146.0406,145.9451,145.961,9256.0
2018-01-10 13:05:00,183.34,183.63,183.32,183.57,9038.0,145.9451,146.1759,145.9291,146.1282,9038.0
2018-01-10 13:10:00,183.6,183.67,183.58,183.61,11526.0,146.152,146.2078,146.1361,146.16,11526.0
2018-01-10 13:15:00,183.56,183.66,183.46,183.5,18623.0,146.1202,146.1998,146.0406,146.0724,18623.0
2018-01-10 13:20:00,183.5,183.62,183.48,183.5,11701.0,146.0724,146.168,146.0565,146.0724,11701.0
2018-01-10 13:25:00,183.5,183.55,183.39,183.46,10994.0,146.0724,146.1122,145.9849,146.0406,10994.0
2018-01-10 13:30:00,183.37,183.38,183.2,183.31,8863.0,145.969,145.9769,145.8336,145.9212,8863.0
2018-01-10 13:35:00,183.31,183.32,183.15,183.25,10640.0,145.9212,145.9291,145.7938,145.8734,10640.0
2018-01-10 13:40:00,183.22,183.25,183.1,183.12,6647.0,145.8495,145.8734,145.754,145.7699,6647.0
2018-01-10 13:45:00,183.19,183.19,183.08,183.13,6302.0,145.8257,145.8257,145.7381,145.7779,6302.0
2018-01-10 13:50:00,183.08,183.32,183.08,183.32,5350.0,145.7381,145.9291,145.7381,145.9291,5350.0
2018-01-10 13:55:00,183.36,183.44,183.19,183.22,4431.0,145.961,146.0247,145.8257,145.8495,4431.0
2018-01-10 14:00:00,183.23,183.25,183.01,183.02,8640.0,145.8575,145.8734,145.6824,145.6903,8640.0
2018-01-10 14:05:00,183.03,183.11,182.94,182.99,6894.0,145.6983,145.762,145.6267,145.6665,6894.0
2018-01-10 14:10:00,182.94,182.98,182.8,182.9,11726.0,145.6267,145.6585,145.5152,145.5948,11726.0
2018-01-10 14:15:00,182.94,183.08,182.9,182.98,6739.0,145.6267,145.7381,145.5948,145.6585,6739.0
2018-01-10 14:20:00,182.98,182.98,182.78,182.83,8659.0,145.6585,145.6585,145.4993,145.5391,8659.0
2018-01-10 14:25:00,182.86,182.9,182.6,182.64,30192.0,145.563,145.5948,145.356,145.3878,30192.0
2018-01-10 14:30:00,182.67,182.71,182.51,182.64,14917.0,145.4117,145.4436,145.2844,145.3878,14917.0
2018-01-10 14:35:00,182.67,182.76,182.59,182.61,15324.0,145.4117,145.4834,145.348,145.364,15324.0
2018-01-10 14:40:00,182.59,182.64,182.5,182.58,13294.0,145.348,145.3878,145.2764,145.3401,13294.0
2018-01-10 14:45:00,182.58,182.91,182.54,182.84,12819.0,145.3401,145.6028,145.3082,145.5471,12819.0
2018-01-10 14:50:00,182.84,183.07,182.84,183.0,12049.0,145.5471,145.7301,145.5471,145.6744,12049.0
2018-01-10 14:55:00,183.0,183.09,182.91,183.04,10573.0,145.6744,145.7461,145.6028,145.7063,10573.0
2018-01-10 15:00:00,183.03,183.12,182.9,182.94,13416.0,145.6983,145.7699,145.5948,145.6267,13416.0
2018-01-10 15:05:00,182.92,183.08,182.91,182.94,9286.0,145.6107,145.7381,145.6028,145.6267,9286.0
2018-01-10 15:10:00,182.91,183.02,182.85,183.01,16579.0,145.6028,145.6903,145.555,145.6824,16579.0
2018-01-10 15:15:00,183.03,183.05,182.75,182.9,19566.0,145.6983,145.7142,145.4754,145.5948,19566.0
2018-01-10 15:20:00,182.95,183.07,182.91,182.96,13474.0,145.6346,145.7301,145.6028,145.6426,13474.0
2018-01-10 15:25:00,182.96,182.98,182.81,182.89,57106.0,145.6426,145.6585,145.5232,145.5869,57106.0
2018-01-10 15:30:00,182.89,182.95,182.71,182.81,87980.0,145.5869,145.6346,145.4436,145.5232,87980.0
2018-01-10 15:35:00,182.81,182.91,182.79,182.8,18734.0,145.5232,145.6028,145.5073,145.5152,18734.0
2018-01-10 15:40:00,182.83,182.9,182.78,182.78,16105.0,145.5391,145.5948,145.4993,145.4993,16105.0
2018-01-10 15:45:00,182.83,182.84,182.75,182.77,22925.0,145.5391,145.5471,145.4754,145.4913,22925.0
2018-01-10 15:50:00,182.79,183.11,182.74,182.8,71763.0,145.5073,145.762,145.4674,145.5152,71763.0
2018-01-10 15:55:00,182.8,182.98,182.74,182.86,123988.0,145.5152,145.6585,145.4674,145.563,123988.0
2018-01-11 09:30:00,182.86,182.86,182.23,182.35,62411.0,145.563,145.563,145.0615,145.157,62411.0
2018-01-11 09:35:00,182.4,182.41,182.03,182.28,27768.0,145.1968,145.2048,144.9023,145.1013,27768.0
2018-01-11 09:40:00,182.31,182.55,182.17,182.51,11438.0,145.1252,145.3162,145.0137,145.2844,11438.0
2018-01-11 09:45:00,182.58,182.58,182.25,182.3,17352.0,145.3401,145.3401,145.0774,145.1172,17352.0
2018-01-11 09:50:00,182.3,182.32,182.05,182.15,20120.0,145.1172,145.1331,144.9182,144.9978,20120.0
2018-01-11 09:55:00,182.14,182.21,182.05,182.07,8315.0,144.9898,145.0455,144.9182,144.9341,8315.0
2018-01-11 10:00:00,182.05,182.24,181.92,182.08,34136.0,144.9182,145.0694,144.8147,144.9421,34136.0
2018-01-11 10:05:00,182.08,182.08,181.71,181.85,18879.0,144.9421,144.9421,144.6475,144.759,18879.0
2018-01-11 10:10:00,181.84,181.89,181.43,181.62,20537.0,144.751,144.7908,144.4246,144.5759,20537.0
2018-01-11 10:15:00,181.61,181.82,181.51,181.71,21008.0,144.5679,144.7351,144.4883,144.6475,21008.0
2018-01-11 10:20:00,181.71,181.71,181.51,181.55,13355.0,144.6475,144.6475,144.4883,144.5202,13355.0
2018-01-11 10:25:00,181.55,181.8,181.5,181.72,17569.0,144.5202,144.7192,144.4804,144.6555,17569.0
2018-01-11 10:30:00,181.76,181.89,181.72,181.74,24585.0,144.6873,144.7908,144.6555,144.6714,24585.0
2018-01-11 10:35:00,181.77,181.81,181.7,181.79,20031.0,144.6953,144.7271,144.6396,144.7112,20031.0
2018-01-11 10:40:00,181.79,181.82,181.69,181.76,12478.0,144.7112,144.7351,144.6316,144.6873,12478.0
2018-01-11 10:45:00,181.77,181.96,181.76,181.94,10326.0,144.6953,144.8465,144.6873,144.8306,10326.0
2018-01-11 10:50:00,181.94,182.12,181.93,181.99,13748.0,144.8306,144.9739,144.8227,144.8704,13748.0
2018-01-11 10:55:00,181.97,181.99,181.71,181.93,17061.0,144.8545,144.8704,144.6475,144.8227,17061.0
2018-01-11 11:00:00,181.91,182.09,181.82,181.94,10385.0,144.8067,144.95,144.7351,144.8306,10385.0
2018-01-11 11:05:00,181.95,182.03,181.82,181.95,15721.0,144.8386,144.9023,144.7351,144.8386,15721.0
2018-01-11 11:10:00,181.91,181.99,181.84,181.84,11662.0,144.8067,144.8704,144.751,144.751,11662.0
2018-01-11 11:15:00,181.83,181.85,181.66,181.69,11397.0,144.7431,144.759,144.6077,144.6316,11397.0
2018-01-11 11:20:00,181.67,181.79,181.56,181.74,12277.0,144.6157,144.7112,144.5281,144.6714,12277.0
2018-01-11 11:25:00,181.72,181.78,181.45,181.56,26191.0,144.6555,144.7033,144.4406,144.5281,26191.0
2018-01-11 11:30:00,181.52,181.58,181.42,181.45,13369.0,144.4963,144.544,144.4167,144.4406,13369.0
2018-01-11 11:35:00,181.47,181.55,181.42,181.54,14186.0,144.4565,144.5202,144.4167,144.5122,14186.0
2018-01-11 11:40:00,181.52,181.52,181.34,181.34,13990.0,144.4963,144.4963,144.353,144.353,13990.0
2018-01-11 11:45:00,181.36,181.37,181.14,181.14,15119.0,144.3689,144.3769,144.1938,144.1938,15119.0
2018-01-11 11:50:00,181.14,181.23,181.1,181.2,9933.0,144.1938,144.2654,144.162,144.2416,9933.0
2018-01-11 11:55:00,181.19,181.47,181.16,181.47,11881.0,144.2336,144.4565,144.2097,144.4565,11881.0
2018-01-11 12:00:00,181.48,181.52,181.37,181.45,15137.0,144.4644,144.4963,144.3769,144.4406,15137.0
2018-01-11 12:05:00,181.46,181.78,181.46,181.68,18174.0,144.4485,144.7033,144.4485,144.6237,18174.0
2018-01-11 12:10:00,181.72,181.76,181.62,181.76,17912.0,144.6555,144.6873,144.5759,144.6873,17912.0
2018-01-11 12:15:00,181.75,181.76,181.64,181.65,14340.0,144.6794,144.6873,144.5918,144.5998,14340.0
2018-01-11 12:20:00,181.68,181.79,181.67,181.74,8596.0,144.6237,144.7112,144.6157,144.6714,8596.0
2018-01-11 12:25:00,181.79,181.85,181.71,181.79,14141.0,144.7112,144.759,144.6475,144.7112,14141.0
2018-01-11 12:30:00,181.78,181.84,181.71,181.74,9487.0,144.7033,144.751,144.6475,144.6714,9487.0
2018-01-11 12:35:00,181.75,181.79,181.64,181.72,18677.0,144.6794,144.7112,144.5918,144.6555,18677.0
2018-01-11 12:40:00,181.72,181.74,181.51,181.55,14138.0,144.6555,144.6714,144.4883,144.5202,14138.0
2018-01-11 12:45:00,181.56,181.67,181.55,181.63,23661.0,144.5281,144.6157,144.5202,144.5838,23661.0
2018-01-11 12:50:00,181.64,181.64,181.44,181.47,19063.0,144.5918,144.5918,144.4326,144.4565,19063.0
2018-01-11 12:55:00,181.5,181.51,181.26,181.31,44008.0,144.4804,144.4883,144.2893,144.3291,44008.0
2018-01-11 13:00:00,181.29,181.5,181.27,181.43,12366.0,144.3132,144.4804,144.2973,144.4246,12366.0
2018-01-11 13:05:00,181.46,181.62,181.43,181.58,66899.0,144.4485,144.5759,144.4246,144.544,66899.0
2018-01-11 13:10:00,181.59,181.86,181.55,181.8,22944.0,144.552,144.7669,144.5202,144.7192,22944.0
2018-01-11 13:15:00,181.83,181.94,181.7,181.8,10189.0,144.7431,144.8306,144.6396,144.7192,10189.0
2018-01-11 13:20:00,181.88,181.94,181.78,181.88,18859.0,144.7829,144.8306,144.7033,144.7829,18859.0
2018-01-11 13:25:00,181.89,181.94,181.73,181.73,14567.0,144.7908,144.8306,144.6635,144.6635,14567.0
2018-01-11 13:30:00,181.76,181.79,181.6,181.6,18227.0,144.6873,144.7112,144.56,144.56,18227.0
2018-01-11 13:35:00,181.56,181.66,181.56,181.6,7459.0,144.5281,144.6077,144.5281,144.56,7459.0
2018-01-11 13:40:00,181.62,181.83,181.62,181.68,11675.0,144.5759,144.7431,144.5759,144.6237,11675.0
2018-01-11 13:45:00,181.7,181.72,181.62,181.66,6438.0,144.6396,144.6555,144.5759,144.6077,6438.0
2018-01-11 13:50:00,181.67,181.67,181.56,181.61,11238.0,144.6157,144.6157,144.5281,144.5679,11238.0
2018-01-11 13:55:00,181.62,181.71,181.59,181.69,10050.0,144.5759,144.6475,144.552,144.6316,10050.0
2018-01-11 14:00:00,181.67,181.75,181.63,181.75,14674.0,144.6157,144.6794,144.5838,144.6794,14674.0
2018-01-11 14:05:00,181.74,181.84,181.74,181.76,10866.0,144.6714,144.751,144.6714,144.6873,10866.0
2018-01-11 14:10:00,181.79,181.85,181.72,181.72,8292.0,144.7112,144.759,144.6555,144.6555,8292.0
2018-01-11 14:15:00,181.75,181.77,181.64,181.66,13765.0,144.6794,144.6953,144.5918,144.6077,13765.0
2018-01-11 14:20:00,181.64,181.69,181.45,181.45,18967.0,144.5918,144.6316,144.4406,144.4406,18967.0
2018-01-11 14:25:00,181.45,181.51,181.27,181.5,32495.0,144.4406,144.4883,144.2973,144.4804,32495.0
2018-01-11 14:30:00,181.55,181.65,181.54,181.62,5821.0,144.5202,144.5998,144.5122,144.5759,5821.0
2018-01-11 14:35:00,181.62,181.64,181.56,181.58,7585.0,144.5759,144.5918,144.5281,144.544,7585.0
2018-01-11 14:40:00,181.56,181.56,181.4,181.5,18538.0,144.5281,144.5281,144.4008,144.4804,18538.0
2018-01-11 14:45:00,181.48,181.61,181.45,181.61,14707.0,144.4644,144.5679,144.4406,144.5679,14707.0
2018-01-11 14:50:00,181.57,181.63,181.55,181.59,10442.0,144.5361,144.5838,144.5202,144.552,10442.0
2018-01-11 14:55:00,181.62,181.68,181.52,181.65,12624.0,144.5759,144.6237,144.4963,144.5998,12624.0
2018-01-11 15:00:00,181.65,181.67,181.5,181.52,24576.0,144.5998,144.6157,144.4804,144.4963,24576.0
2018-01-11 15:05:00,181.52,181.74,181.51,181.63,14334.0,144.4963,144.6714,144.4883,144.5838,14334.0
2018-01-11 15:10:00,181.61,181.61,181.46,181.55,8013.0,144.5679,144.5679,144.4485,144.5202,8013.0
2018-01-11 15:15:00,181.57,181.7,181.55,181.68,12421.0,144.5361,144.6396,144.5202,144.6237,12421.0
2018-01-11 15:20:00,181.7,181.71,181.64,181.65,13519.0,144.6396,144.6475,144.5918,144.5998,13519.0
2018-01-11 15:25:00,181.65,181.72,181.59,181.64,10352.0,144.5998,144.6555,144.552,144.5918,10352.0
2018-01-11 15:30:00,181.65,181.77,181.63,181.76,14890.0,144.5998,144.6953,144.5838,144.6873,14890.0
2018-01-11 15:35:00,181.78,181.9,181.75,181.77,15564.0,144.7033,144.7988,144.6794,144.6953,15564.0
2018-01-11 15:40:00,181.78,181.82,181.61,181.66,15985.0,144.7033,144.7351,144.5679,144.6077,15985.0
2018-01-11 15:45:00,181.66,181.75,181.59,181.73,20941.0,144.6077,144.6794,144.552,144.6635,20941.0
2018-01-11 15:50:00,181.74,181.97,181.74,181.85,44298.0,144.6714,144.8545,144.6714,144.759,44298.0
2018-01-11 15:55:00,181.86,181.94,181.74,181.93,112746.0,144.7669,144.8306,144.6714,144.8227,112746.0
2018-01-12 09:30:00,182.47,182.63,181.75,182.24,62384.0,145.2525,145.3799,144.6794,145.0694,62384.0
2018-01-12 09:35:00,182.32,182.47,181.76,181.85,29385.0,145.1331,145.2525,144.6873,144.759,29385.0
2018-01-12 09:40:00,181.9,182.42,181.89,182.35,13927.0,144.7988,145.2127,144.7908,145.157,13927.0
2018-01-12 09:45:00,182.33,182.73,182.33,182.6,19953.0,145.1411,145.4595,145.1411,145.356,19953.0
2018-01-12 09:50:00,182.63,182.64,182.23,182.25,27091.0,145.3799,145.3878,145.0615,145.0774,27091.0
2018-01-12 09:55:00,182.26,182.64,182.25,182.52,18087.0,145.0854,145.3878,145.0774,145.2923,18087.0
2018-01-12 10:00:00,182.46,182.68,182.24,182.5,43104.0,145.2446,145.4197,145.0694,145.2764,43104.0
2018-01-12 10:05:00,182.54,182.64,182.37,182.53,30734.0,145.3082,145.3878,145.1729,145.3003,30734.0
2018-01-12 10:10:00,182.53,182.88,182.47,182.65,36506.0,145.3003,145.5789,145.2525,145.3958,36506.0
2018-01-12 10:15:00,182.65,182.74,182.32,182.62,27662.0,145.3958,145.4674,145.1331,145.3719,27662.0
2018-01-12 10:20:00,182.63,182.82,182.61,182.65,25816.0,145.3799,145.5311,145.364,145.3958,25816.0
2018-01-12 10:25:00,182.62,182.73,182.47,182.67,29249.0,145.3719,145.4595,145.2525,145.4117,29249.0
2018-01-12 10:30:00,182.66,182.74,182.6,182.62,12265.0,145.4038,145.4674,145.356,145.3719,12265.0
2018-01-12 10:35:00,182.68,183.17,182.68,183.17,20045.0,145.4197,145.8097,145.4197,145.8097,20045.0
2018-01-12 10:40:00,183.16,183.33,183.16,183.27,16219.0,145.8018,145.9371,145.8018,145.8893,16219.0
2018-01-12 10:45:00,183.28,183.58,183.22,183.53,15094.0,145.8973,146.1361,145.8495,146.0963,15094.0
2018-01-12 10:50:00,183.57,183.8,183.57,183.7,11664.0,146.1282,146.3112,146.1282,146.2316,11664.0
2018-01-12 10:55:00,183.75,183.8,183.62,183.8,18826.0,146.2714,146.3112,146.168,146.3112,18826.0
2018-01-12 11:00:00,183.81,184.11,183.8,184.09,34568.0,146.3192,146.558,146.3112,146.5421,34568.0
2018-01-12 11:05:00,184.05,184.34,183.97,184.2,65058.0,146.5103,146.7411,146.4466,146.6297,65058.0
2018-01-12 11:10:00,184.2,184.3,183.7,183.86,26129.0,146.6297,146.7093,146.2316,146.359,26129.0
2018-01-12 11:15:00,183.84,184.03,183.84,183.97,11907.0,146.3431,146.4943,146.3431,146.4466,11907.0
2018-01-12 11:20:00,183.96,183.96,183.85,183.87,11631.0,146.4386,146.4386,146.351,146.367,11631.0
2018-01-12 11:25:00,183.87,184.15,183.87,184.09,20958.0,146.367,146.5899,146.367,146.5421,20958.0
2018-01-12 11:30:00,184.05,184.27,184.02,184.22,27696.0,146.5103,146.6854,146.4864,146.6456,27696.0
2018-01-12 11:35:00,184.23,184.23,183.95,184.11,19896.0,146.6535,146.6535,146.4307,146.558,19896.0
2018-01-12 11:40:00,184.13,184.23,184.08,184.12,13446.0,146.5739,146.6535,146.5341,146.566,13446.0
2018-01-12 11:45:00,184.15,184.3,184.14,184.28,11807.0,146.5899,146.7093,146.5819,146.6933,11807.0
2018-01-12 11:50:00,184.24,184.27,184.14,184.27,6734.0,146.6615,146.6854,146.5819,146.6854,6734.0
2018-01-12 11:55:00,184.27,184.34,184.2,184.3,8494.0,146.6854,146.7411,146.6297,146.7093,8494.0
2018-01-12 12:00:00,184.34,184.53,184.33,184.51,15957.0,146.7411,146.8924,146.7331,146.8764,15957.0
2018-01-12 12:05:00,184.5,184.58,184.46,184.55,22827.0,146.8685,146.9322,146.8366,146.9083,22827.0
2018-01-12 12:10:00,184.55,184.67,184.53,184.65,14997.0,146.9083,147.0038,146.8924,146.9879,14997.0
2018-01-12 12:15:00,184.64,184.77,184.63,184.63,20151.0,146.9799,147.0834,146.972,146.972,20151.0
2018-01-12 12:20:00,184.63,184.65,184.4,184.54,19479.0,146.972,146.9879,146.7889,146.9003,19479.0
2018-01-12 12:25:00,184.58,184.62,184.26,184.42,32763.0,146.9322,146.964,146.6774,146.8048,32763.0
2018-01-12 12:30:00,184.38,184.56,184.27,184.53,35898.0,146.7729,146.9162,146.6854,146.8924,35898.0
2018-01-12 12:35:00,184.49,184.59,184.46,184.59,16119.0,146.8605,146.9401,146.8366,146.9401,16119.0
2018-01-12 12:40:00,184.62,184.75,184.54,184.6,13665.0,146.964,147.0675,146.9003,146.9481,13665.0
2018-01-12 12:45:00,184.62,184.72,184.08,184.08,78751.0,146.964,147.0436,146.5341,146.5341,78751.0
2018-01-12 12:50:00,184.11,184.49,184.09,184.46,17929.0,146.558,146.8605,146.5421,146.8366,17929.0
2018-01-12 12:55:00,184.47,184.54,184.38,184.41,12983.0,146.8446,146.9003,146.7729,146.7968,12983.0
2018-01-12 13:00:00,184.4,184.63,184.4,184.56,12248.0,146.7889,146.972,146.7889,146.9162,12248.0
2018-01-12 13:05:00,184.56,184.67,184.55,184.67,11554.0,146.9162,147.0038,146.9083,147.0038,11554.0
2018-01-12 13:10:00,184.65,184.72,184.6,184.72,7544.0,146.9879,147.0436,146.9481,147.0436,7544.0
2018-01-12 13:15:00,184.75,184.75,184.57,184.61,11079.0,147.0675,147.0675,146.9242,146.956,11079.0
2018-01-12 13:20:00,184.65,184.75,184.63,184.75,5438.0,146.9879,147.0675,146.972,147.0675,5438.0
2018-01-12 13:25:00,184.71,184.75,184.68,184.72,9154.0,147.0356,147.0675,147.0118,147.0436,9154.0
2018-01-12 13:30:00,184.72,184.85,184.69,184.84,18417.0,147.0436,147.1471,147.0197,147.1391,18417.0
2018-01-12 13:35:00,184.84,184.95,184.82,184.83,21859.0,147.1391,147.2267,147.1232,147.1312,21859.0
2018-01-12 13:40:00,184.86,185.09,184.82,185.06,25242.0,147.155,147.3381,147.1232,147.3142,25242.0
2018-01-12 13:45:00,185.03,185.04,184.77,184.81,13219.0,147.2904,147.2983,147.0834,147.1152,13219.0
2018-01-12 13:50:00,184.81,184.91,184.81,184.85,10928.0,147.1152,147.1948,147.1152,147.1471,10928.0
2018-01-12 13:55:00,184.83,184.85,184.68,184.71,10785.0,147.1312,147.1471,147.0118,147.0356,10785.0
2018-01-12 14:00:00,184.7,184.7,184.4,184.46,23545.0,147.0277,147.0277,146.7889,146.8366,23545.0
2018-01-12 14:05:00,184.45,184.6,184.43,184.6,20857.0,146.8287,146.9481,146.8127,146.9481,20857.0
2018-01-12 14:10:00,184.6,184.67,184.52,184.58,18322.0,146.9481,147.0038,146.8844,146.9322,18322.0
2018-01-12 14:15:00,184.58,184.75,184.55,184.71,11092.0,146.9322,147.0675,146.9083,147.0356,11092.0
2018-01-12 14:20:00,184.74,184.76,184.59,184.59,14229.0,147.0595,147.0754,146.9401,146.9401,14229.0
2018-01-12 14:25:00,184.59,184.68,184.53,184.62,31842.0,146.9401,147.0118,146.8924,146.964,31842.0
2018-01-12 14:30:00,184.62,184.73,184.57,184.57,19823.0,146.964,147.0516,146.9242,146.9242,19823.0
2018-01-12 14:35:00,184.57,184.63,184.55,184.58,17022.0,146.9242,146.972,146.9083,146.9322,17022.0
2018-01-12 14:40:00,184.6,184.61,184.33,184.46,94940.0,146.9481,146.956,146.7331,146.8366,94940.0
2018-01-12 14:45:00,184.44,184.68,184.44,184.66,21822.0,146.8207,147.0118,146.8207,146.9958,21822.0
2018-01-12 14:50:00,184.62,184.65,184.55,184.63,18068.0,146.964,146.9879,146.9083,146.972,18068.0
2018-01-12 14:55:00,184.61,184.8,184.58,184.78,20882.0,146.956,147.1073,146.9322,147.0914,20882.0
2018-01-12 15:00:00,184.8,184.91,184.74,184.82,27754.0,147.1073,147.1948,147.0595,147.1232,27754.0
2018-01-12 15:05:00,184.81,184.95,184.81,184.9,21524.0,147.1152,147.2267,147.1152,147.1869,21524.0
2018-01-12 15:10:00,184.93,184.97,184.83,184.85,38022.0,147.2108,147.2426,147.1312,147.1471,38022.0
2018-01-12 15:15:00,184.88,185.05,184.86,184.98,48875.0,147.171,147.3063,147.155,147.2506,48875.0
2018-01-12 15:20:00,184.98,185.02,184.92,184.98,47282.0,147.2506,147.2824,147.2028,147.2506,47282.0
2018-01-12 15:25:00,184.93,185.06,184.93,185.0,27528.0,147.2108,147.3142,147.2108,147.2665,27528.0
2018-01-12 15:30:00,185.0,185.5,185.0,185.39,45774.0,147.2665,147.6645,147.2665,147.5769,45774.0
2018-01-12 15:35:00,185.41,185.42,185.13,185.36,67271.0,147.5929,147.6008,147.37,147.5531,67271.0
2018-01-12 15:40:00,185.38,185.46,185.31,185.46,53187.0,147.569,147.6327,147.5133,147.6327,53187.0
2018-01-12 15:45:00,185.46,185.58,185.42,185.56,50771.0,147.6327,147.7282,147.6008,147.7123,50771.0
2018-01-12 15:50:00,185.59,185.61,185.41,185.51,80945.0,147.7361,147.7521,147.5929,147.6725,80945.0
2018-01-12 15:55:00,185.49,185.51,184.93,185.01,152987.0,147.6565,147.6725,147.2108,147.2744,152987.0
2018-01-16 09:30:00,185.62,185.81,185.4,185.78,77344.0,147.76,147.9113,147.5849,147.8874,77344.0
2018-01-16 09:35:00,185.78,186.13,185.64,185.95,36764.0,147.8874,148.166,147.776,148.0227,36764.0
2018-01-16 09:40:00,185.93,186.31,185.88,186.28,50853.0,148.0068,148.3093,147.967,148.2854,50853.0
2018-01-16 09:45:00,186.34,186.73,186.3,186.61,14607.0,148.3332,148.6436,148.3013,148.5481,14607.0
2018-01-16 09:50:00,186.71,187.28,186.69,187.21,28359.0,148.6277,149.0814,148.6118,149.0257,28359.0
2018-01-16 09:55:00,187.13,187.41,187.07,187.4,25776.0,148.962,149.1849,148.9143,149.177,25776.0
2018-01-16 10:00:00,187.41,187.45,187.04,187.16,46305.0,149.1849,149.2168,148.8904,148.9859,46305.0
2018-01-16 10:05:00,187.05,187.15,186.75,186.92,36867.0,148.8984,148.978,148.6595,148.7949,36867.0
2018-01-16 10:10:00,186.93,186.94,186.45,186.48,32382.0,148.8028,148.8108,148.4207,148.4446,32382.0
2018-01-16 10:15:00,186.48,187.22,186.48,187.13,18193.0,148.4446,149.0337,148.4446,148.962,18193.0
2018-01-16 10:20:00,187.11,187.18,186.75,186.9,20196.0,148.9461,149.0018,148.6595,148.779,20196.0
2018-01-16 10:25:00,186.88,186.98,186.61,186.68,25932.0,148.763,148.8426,148.5481,148.6038,25932.0
2018-01-16 10:30:00,186.66,186.69,186.43,186.52,23882.0,148.5879,148.6118,148.4048,148.4765,23882.0
2018-01-16 10:35:00,186.51,186.51,185.86,186.0,41695.0,148.4685,148.4685,147.9511,148.0625,41695.0
2018-01-16 10:40:00,186.0,186.04,185.58,185.59,29880.0,148.0625,148.0944,147.7282,147.7361,29880.0
2018-01-16 10:45:00,185.68,185.73,185.38,185.5,53091.0,147.8078,147.8476,147.569,147.6645,53091.0
2018-01-16 10:50:00,185.52,185.53,185.03,185.12,63025.0,147.6804,147.6884,147.2904,147.362,63025.0
2018-01-16 10:55:00,185.12,185.21,184.94,185.03,54179.0,147.362,147.4337,147.2187,147.2904,54179.0
2018-01-16 11:00:00,185.05,185.23,184.75,185.17,30093.0,147.3063,147.4496,147.0675,147.4018,30093.0
2018-01-16 11:05:00,185.22,185.26,184.7,184.86,23981.0,147.4416,147.4735,147.0277,147.155,23981.0
2018-01-16 11:10:00,184.9,184.9,184.3,184.33,28697.0,147.1869,147.1869,146.7093,146.7331,28697.0
2018-01-16 11:15:00,184.42,184.66,184.3,184.44,70637.0,146.8048,146.9958,146.7093,146.8207,70637.0
2018-01-16 11:20:00,184.43,184.63,184.26,184.32,34977.0,146.8127,146.972,146.6774,146.7252,34977.0
2018-01-16 11:25:00,184.37,184.44,184.27,184.41,33591.0,146.765,146.8207,146.6854,146.7968,33591.0
2018-01-16 11:30:00,184.41,185.08,184.4,185.08,40796.0,146.7968,147.3302,146.7889,147.3302,40796.0
2018-01-16 11:35:00,185.1,185.37,185.06,185.26,21717.0,147.3461,147.561,147.3142,147.4735,21717.0
2018-01-16 11:40:00,185.24,185.4,184.8,184.8,14023.0,147.4575,147.5849,147.1073,147.1073,14023.0
2018-01-16 11:45:00,184.88,184.95,184.73,184.87,16696.0,147.171,147.2267,147.0516,147.163,16696.0
2018-01-16 11:50:00,184.8,184.85,184.63,184.7,27644.0,147.1073,147.1471,146.972,147.0277,27644.0
2018-01-16 11:55:00,184.72,184.8,184.52,184.6,35273.0,147.0436,147.1073,146.8844,146.9481,35273.0
2018-01-16 12:00:00,184.6,184.91,184.5,184.61,23449.0,146.9481,147.1948,146.8685,146.956,23449.0
2018-01-16 12:05:00,184.56,184.92,184.5,184.57,28041.0,146.9162,147.2028,146.8685,146.9242,28041.0
2018-01-16 12:10:00,184.5,184.69,184.45,184.49,13672.0,146.8685,147.0197,146.8287,146.8605,13672.0
2018-01-16 12:15:00,184.44,184.75,184.44,184.72,12979.0,146.8207,147.0675,146.8207,147.0436,12979.0
2018-01-16 12:20:00,184.69,184.84,184.53,184.57,17712.0,147.0197,147.1391,146.8924,146.9242,17712.0
2018-01-16 12:25:00,184.59,184.62,184.35,184.35,10008.0,146.9401,146.964,146.7491,146.7491,10008.0
2018-01-16 12:30:00,184.42,184.46,184.23,184.23,11127.0,146.8048,146.8366,146.6535,146.6535,11127.0
2018-01-16 12:35:00,184.25,184.35,184.17,184.3,11752.0,146.6695,146.7491,146.6058,146.7093,11752.0
2018-01-16 12:40:00,184.31,184.45,184.22,184.29,17151.0,146.7172,146.8287,146.6456,146.7013,17151.0
2018-01-16 12:45:00,184.26,184.42,184.21,184.42,10623.0,146.6774,146.8048,146.6376,146.8048,10623.0
2018-01-16 12:50:00,184.42,184.47,184.38,184.46,23305.0,146.8048,146.8446,146.7729,146.8366,23305.0
2018-01-16 12:55:00,184.46,184.6,184.4,184.5,37727.0,146.8366,146.9481,146.7889,146.8685,37727.0
2018-01-16 13:00:00,184.53,184.59,184.44,184.46,14468.0,146.8924,146.9401,146.8207,146.8366,14468.0
2018-01-16 13:05:00,184.48,184.78,184.46,184.63,18059.0,146.8525,147.0914,146.8366,146.972,18059.0
2018-01-16 13:10:00,184.63,184.76,184.56,184.69,18732.0,146.972,147.0754,146.9162,147.0197,18732.0
2018-01-16 13:15:00,184.68,184.84,184.6,184.75,11055.0,147.0118,147.1391,146.9481,147.0675,11055.0
2018-01-16 13:20:00,184.69,184.79,184.64,184.74,11714.0,147.0197,147.0993,146.9799,147.0595,11714.0
2018-01-16 13:25:00,184.7,184.94,184.68,184.88,11464.0,147.0277,147.2187,147.0118,147.171,11464.0
2018-01-16 13:30:00,184.83,185.03,184.83,185.03,13614.0,147.1312,147.2904,147.1312,147.2904,13614.0
2018-01-16 13:35:00,185.03,185.16,184.96,185.12,28648.0,147.2904,147.3939,147.2346,147.362,28648.0
2018-01-16 13:40:00,185.05,185.33,184.88,185.01,32706.0,147.3063,147.5292,147.171,147.2744,32706.0
2018-01-16 13:45:00,185.01,185.17,184.97,185.08,15164.0,147.2744,147.4018,147.2426,147.3302,15164.0
2018-01-16 13:50:00,185.07,185.1,184.8,184.8,13286.0,147.3222,147.3461,147.1073,147.1073,13286.0
2018-01-16 13:55:00,184.79,185.15,184.78,185.1,19004.0,147.0993,147.3859,147.0914,147.3461,19004.0
2018-01-16 14:00:00,185.11,185.15,184.76,184.89,15927.0,147.3541,147.3859,147.0754,147.1789,15927.0
2018-01-16 14:05:00,184.89,185.36,184.89,185.23,17638.0,147.1789,147.5531,147.1789,147.4496,17638.0
2018-01-16 14:10:00,185.23,185.43,185.17,185.27,24571.0,147.4496,147.6088,147.4018,147.4814,24571.0
2018-01-16 14:15:00,185.32,185.5,185.27,185.37,50847.0,147.5212,147.6645,147.4814,147.561,50847.0
2018-01-16 14:20:00,185.41,185.67,185.35,185.59,27902.0,147.5929,147.7998,147.5451,147.7361,27902.0
2018-01-16 14:25:00,185.52,185.83,185.26,185.26,31448.0,147.6804,147.9272,147.4735,147.4735,31448.0
2018-01-16 14:30:00,185.3,185.4,185.11,185.24,24237.0,147.5053,147.5849,147.3541,147.4575,24237.0
2018-01-16 14:35:00,185.22,185.22,185.01,185.11,18974.0,147.4416,147.4416,147.2744,147.3541,18974.0
2018-01-16 14:40:00,185.03,185.21,184.92,185.0,24916.0,147.2904,147.4337,147.2028,147.2665,24916.0
2018-01-16 14:45:00,184.96,185.33,184.92,185.25,19118.0,147.2346,147.5292,147.2028,147.4655,19118.0
2018-01-16 14:50:00,185.25,185.41,185.14,185.38,20093.0,147.4655,147.5929,147.3779,147.569,20093.0
2018-01-16 14:55:00,185.33,185.39,185.2,185.35,25037.0,147.5292,147.5769,147.4257,147.5451,25037.0
2018-01-16 15:00:00,185.36,185.73,185.36,185.67,31849.0,147.5531,147.8476,147.5531,147.7998,31849.0
2018-01-16 15:05:00,185.64,185.91,185.64,185.84,30025.0,147.776,147.9909,147.776,147.9352,30025.0
2018-01-16 15:10:00,185.8,185.86,185.3,185.43,24090.0,147.9033,147.9511,147.5053,147.6088,24090.0
2018-01-16 15:15:00,185.42,185.53,185.37,185.53,37976.0,147.6008,147.6884,147.561,147.6884,37976.0
2018-01-16 15:20:00,185.52,185.68,185.34,185.45,25928.0,147.6804,147.8078,147.5371,147.6247,25928.0
2018-01-16 15:25:00,185.44,185.73,185.3,185.66,22548.0,147.6167,147.8476,147.5053,147.7919,22548.0
2018-01-16 15:30:00,185.62,185.64,185.43,185.61,35368.0,147.76,147.776,147.6088,147.7521,35368.0
2018-01-16 15:35:00,185.62,185.8,185.62,185.66,43215.0,147.76,147.9033,147.76,147.7919,43215.0
2018-01-16 15:40:00,185.64,185.84,185.39,185.83,35267.0,147.776,147.9352,147.5769,147.9272,35267.0
2018-01-16 15:45:00,185.82,186.02,185.78,185.98,60562.0,147.9192,148.0784,147.8874,148.0466,60562.0
2018-01-16 15:50:00,185.99,186.02,185.7,185.73,66032.0,148.0546,148.0784,147.8237,147.8476,66032.0
2018-01-16 15:55:00,185.69,185.84,185.39,185.53,162121.0,147.8158,147.9352,147.5769,147.6884,162121.0
2018-01-17 09:30:00,187.7,188.07,186.56,186.98,70978.0,149.4158,149.7103,148.5083,148.8426,70978.0
2018-01-17 09:35:00,186.84,187.01,186.26,186.37,38885.0,148.7312,148.8665,148.2695,148.3571,38885.0
2018-01-17 09:40:00,186.34,186.52,185.9,186.24,26770.0,148.3332,148.4765,147.9829,148.2536,26770.0
2018-01-17 09:45:00,186.19,186.87,186.09,186.74,41973.0,148.2138,148.7551,148.1342,148.6516,41973.0
2018-01-17 09:50:00,186.84,187.26,186.62,187.15,40777.0,148.7312,149.0655,148.5561,148.978,40777.0
2018-01-17 09:55:00,187.13,187.25,186.45,186.5,57206.0,148.962,149.0576,148.4207,148.4605,57206.0
2018-01-17 10:00:00,186.55,187.13,186.48,186.91,32605.0,148.5003,148.962,148.4446,148.7869,32605.0
2018-01-17 10:05:00,186.87,186.89,186.42,186.58,39760.0,148.7551,148.771,148.3969,148.5242,39760.0
2018-01-17 10:10:00,186.64,186.86,186.52,186.7,35109.0,148.572,148.7471,148.4765,148.6197,35109.0
2018-01-17 10:15:00,186.75,186.85,186.44,186.44,11025.0,148.6595,148.7392,148.4128,148.4128,11025.0
2018-01-17 10:20:00,186.46,186.7,186.19,186.19,34234.0,148.4287,148.6197,148.2138,148.2138,34234.0
2018-01-17 10:25:00,186.18,186.43,185.97,186.42,78911.0,148.2058,148.4048,148.0386,148.3969,78911.0
2018-01-17 10:30:00,186.44,186.6,186.08,186.59,38420.0,148.4128,148.5401,148.1262,148.5322,38420.0
2018-01-17 10:35:00,186.52,186.82,186.3,186.35,23032.0,148.4765,148.7153,148.3013,148.3411,23032.0
2018-01-17 10:40:00,186.3,186.53,186.19,186.53,53866.0,148.3013,148.4844,148.2138,148.4844,53866.0
2018-01-17 10:45:00,186.51,186.62,186.3,186.34,12539.0,148.4685,148.5561,148.3013,148.3332,12539.0
2018-01-17 10:50:00,186.32,186.54,186.25,186.39,20706.0,148.3173,148.4924,148.2615,148.373,20706.0
2018-01-17 10:55:00,186.47,186.56,186.34,186.44,41834.0,148.4367,148.5083,148.3332,148.4128,41834.0
2018-01-17 11:00:00,186.51,186.59,186.38,186.42,11496.0,148.4685,148.5322,148.365,148.3969,11496.0
2018-01-17 11:05:00,186.46,186.68,186.06,186.68,26658.0,148.4287,148.6038,148.1103,148.6038,26658.0
2018-01-17 11:10:00,186.63,186.86,186.47,186.59,31955.0,148.564,148.7471,148.4367,148.5322,31955.0
2018-01-17 11:15:00,186.68,187.2,186.67,187.07,31016.0,148.6038,149.0178,148.5959,148.9143,31016.0
2018-01-17 11:20:00,187.2,187.2,186.79,186.84,11227.0,149.0178,149.0178,148.6914,148.7312,11227.0
2018-01-17 11:25:00,186.9,187.0,186.6,186.62,24664.0,148.779,148.8586,148.5401,148.5561,24664.0
2018-01-17 11:30:00,186.69,187.0,186.65,186.94,21700.0,148.6118,148.8586,148.5799,148.8108,21700.0
2018-01-17 11:35:00,186.99,187.11,186.86,186.86,12318.0,148.8506,148.9461,148.7471,148.7471,12318.0
2018-01-17 11:40:00,186.86,187.16,186.86,187.06,14880.0,148.7471,148.9859,148.7471,148.9063,14880.0
2018-01-17 11:45:00,187.06,187.15,186.99,187.15,22313.0,148.9063,148.978,148.8506,148.978,22313.0
2018-01-17 11:50:00,187.18,187.28,186.99,187.14,15737.0,149.0018,149.0814,148.8506,148.97,15737.0
2018-01-17 11:55:00,187.13,187.22,187.06,187.19,13370.0,148.962,149.0337,148.9063,149.0098,13370.0
2018-01-17 12:00:00,187.14,187.25,187.08,187.21,8006.0,148.97,149.0576,148.9222,149.0257,8006.0
2018-01-17 12:05:00,187.16,187.19,187.0,187.03,8454.0,148.9859,149.0098,148.8586,148.8824,8454.0
2018-01-17 12:10:00,187.0,187.02,186.77,186.83,14908.0,148.8586,148.8745,148.6755,148.7232,14908.0
2018-01-17 12:15:00,186.86,186.89,186.72,186.8,10568.0,148.7471,148.771,148.6357,148.6994,10568.0
2018-01-17 12:20:00,186.75,187.03,186.69,187.03,9451.0,148.6595,148.8824,148.6118,148.8824,9451.0
2018-01-17 12:25:00,187.03,187.14,186.94,187.01,13895.0,148.8824,148.97,148.8108,148.8665,13895.0
2018-01-17 12:30:00,186.97,187.2,186.93,187.14,16425.0,148.8347,149.0178,148.8028,148.97,16425.0
2018-01-17 12:35:00,187.19,187.43,187.17,187.39,14109.0,149.0098,149.2009,148.9939,149.169,14109.0
2018-01-17 12:40:00,187.39,187.46,187.32,187.32,14077.0,149.169,149.2247,149.1133,149.1133,14077.0
2018-01-17 12:45:00,187.36,187.39,187.2,187.28,17094.0,149.1451,149.169,149.0178,149.0814,17094.0
2018-01-17 12:50:00,187.26,187.55,187.25,187.5,15035.0,149.0655,149.2964,149.0576,149.2566,15035.0
2018-01-17 12:55:00,187.5,187.57,187.36,187.55,13887.0,149.2566,149.3123,149.1451,149.2964,13887.0
2018-01-17 13:00:00,187.56,187.68,187.5,187.65,29285.0,149.3043,149.3999,149.2566,149.376,29285.0
2018-01-17 13:05:00,187.65,187.93,187.64,187.9,14214.0,149.376,149.5989,149.368,149.575,14214.0
2018-01-17 13:10:00,187.88,187.93,187.77,187.87,19295.0,149.5591,149.5989,149.4715,149.5511,19295.0
2018-01-17 13:15:00,187.84,188.3,187.81,188.18,65876.0,149.5272,149.8934,149.5033,149.7979,65876.0
2018-01-17 13:20:00,188.29,188.33,187.99,187.99,12023.0,149.8854,149.9173,149.6466,149.6466,12023.0
2018-01-17 13:25:00,187.93,188.08,187.86,187.97,15300.0,149.5989,149.7183,149.5431,149.6307,15300.0
2018-01-17 13:30:00,187.99,188.08,187.92,187.92,14368.0,149.6466,149.7183,149.5909,149.5909,14368.0
2018-01-17 13:35:00,187.88,187.96,187.78,187.95,27417.0,149.5591,149.6228,149.4795,149.6148,27417.0
2018-01-17 13:40:00,187.95,188.06,187.88,188.01,20487.0,149.6148,149.7024,149.5591,149.6626,20487.0
2018-01-17 13:45:00,188.04,188.07,187.83,188.0,16941.0,149.6864,149.7103,149.5193,149.6546,16941.0
2018-01-17 13:50:00,188.02,188.21,187.91,188.15,35994.0,149.6705,149.8218,149.5829,149.774,35994.0
2018-01-17 13:55:00,188.09,188.3,188.09,188.14,14908.0,149.7262,149.8934,149.7262,149.766,14908.0
2018-01-17 14:00:00,188.15,188.44,188.14,188.4,18037.0,149.774,150.0048,149.766,149.973,18037.0
2018-01-17 14:05:00,188.43,189.3,188.42,188.8,77181.0,149.9969,150.6894,149.9889,150.2914,77181.0
2018-01-17 14:10:00,188.79,188.85,188.5,188.73,28103.0,150.2835,150.3312,150.0526,150.2357,28103.0
2018-01-17 14:15:00,188.71,188.89,188.71,188.81,37374.0,150.2198,150.3631,150.2198,150.2994,37374.0
2018-01-17 14:20:00,188.84,188.95,188.52,188.61,20248.0,150.3233,150.4108,150.0685,150.1402,20248.0
2018-01-17 14:25:00,188.54,188.74,188.53,188.67,12879.0,150.0845,150.2437,150.0765,150.1879,12879.0
2018-01-17 14:30:00,188.67,188.77,188.55,188.65,12654.0,150.1879,150.2675,150.0924,150.172,12654.0
2018-01-17 14:35:00,188.67,188.88,188.63,188.8,18556.0,150.1879,150.3551,150.1561,150.2914,18556.0
2018-01-17 14:40:00,188.84,188.94,188.65,188.86,49856.0,150.3233,150.4029,150.172,150.3392,49856.0
2018-01-17 14:45:00,188.88,189.07,188.87,188.97,28154.0,150.3551,150.5064,150.3471,150.4267,28154.0
2018-01-17 14:50:00,188.96,188.99,188.71,188.86,23078.0,150.4188,150.4427,150.2198,150.3392,23078.0
2018-01-17 14:55:00,188.88,188.94,188.67,188.67,21552.0,150.3551,150.4029,150.1879,150.1879,21552.0
2018-01-17 15:00:00,188.72,189.29,188.72,189.09,33485.0,150.2277,150.6815,150.2277,150.5223,33485.0
2018-01-17 15:05:00,189.06,189.11,188.9,189.01,40058.0,150.4984,150.5382,150.371,150.4586,40058.0
2018-01-17 15:10:00,189.0,189.06,188.91,188.97,62518.0,150.4506,150.4984,150.379,150.4267,62518.0
2018-01-17 15:15:00,188.96,189.01,188.9,188.97,32955.0,150.4188,150.4586,150.371,150.4267,32955.0
2018-01-17 15:20:00,188.98,189.01,188.91,189.0,53964.0,150.4347,150.4586,150.379,150.4506,53964.0
2018-01-17 15:25:00,189.0,189.04,188.89,188.91,64308.0,150.4506,150.4825,150.3631,150.379,64308.0
2018-01-17 15:30:00,188.94,188.94,188.4,188.49,58102.0,150.4029,150.4029,149.973,150.0446,58102.0
2018-01-17 15:35:00,188.48,188.64,188.38,188.46,48195.0,150.0367,150.1641,149.9571,150.0208,48195.0
2018-01-17 15:40:00,188.49,188.58,188.25,188.26,58933.0,150.0446,150.1163,149.8536,149.8616,58933.0
2018-01-17 15:45:00,188.25,188.34,188.05,188.17,77922.0,149.8536,149.9252,149.6944,149.7899,77922.0
2018-01-17 15:50:00,188.22,188.22,187.68,187.8,92180.0,149.8297,149.8297,149.3999,149.4954,92180.0
2018-01-17 15:55:00,187.81,188.03,187.63,188.02,170076.0,149.5033,149.6785,149.3601,149.6705,170076.0
2018-01-18 09:30:00,187.44,188.56,186.94,187.01,69174.0,149.2088,150.1004,148.8108,148.8665,69174.0
2018-01-18 09:35:00,186.97,187.48,186.42,186.53,35672.0,148.8347,149.2407,148.3969,148.4844,35672.0
2018-01-18 09:40:00,186.55,186.65,185.9,186.03,61177.0,148.5003,148.5799,147.9829,148.0864,61177.0
2018-01-18 09:45:00,186.09,186.21,185.53,185.65,41799.0,148.1342,148.2297,147.6884,147.7839,41799.0
2018-01-18 09:50:00,185.57,186.41,185.5,186.29,43325.0,147.7202,148.3889,147.6645,148.2934,43325.0
2018-01-18 09:55:00,186.34,186.79,186.22,186.49,29189.0,148.3332,148.6914,148.2377,148.4526,29189.0
2018-01-18 10:00:00,186.54,187.31,186.45,187.02,52431.0,148.4924,149.1053,148.4207,148.8745,52431.0
2018-01-18 10:05:00,187.08,187.24,186.78,186.94,26387.0,148.9222,149.0496,148.6834,148.8108,26387.0
2018-01-18 10:10:00,186.87,187.22,186.85,187.19,27212.0,148.7551,149.0337,148.7392,149.0098,27212.0
2018-01-18 10:15:00,187.14,187.39,187.03,187.3,20959.0,148.97,149.169,148.8824,149.0974,20959.0
2018-01-18 10:20:00,187.29,187.32,186.93,187.01,39576.0,149.0894,149.1133,148.8028,148.8665,39576.0
2018-01-18 10:25:00,187.0,187.27,186.96,187.22,20259.0,148.8586,149.0735,148.8267,149.0337,20259.0
2018-01-18 10:30:00,187.25,187.45,187.2,187.2,30739.0,149.0576,149.2168,149.0178,149.0178,30739.0
2018-01-18 10:35:00,187.17,187.18,186.96,187.05,20359.0,148.9939,149.0018,148.8267,148.8984,20359.0
2018-01-18 10:40:00,187.02,187.02,186.63,186.68,17066.0,148.8745,148.8745,148.564,148.6038,17066.0
2018-01-18 10:45:00,186.7,186.86,186.47,186.64,29750.0,148.6197,148.7471,148.4367,148.572,29750.0
2018-01-18 10:50:00,186.61,186.88,186.57,186.76,49962.0,148.5481,148.763,148.5163,148.6675,49962.0
2018-01-18 10:55:00,186.76,186.84,186.61,186.75,44718.0,148.6675,148.7312,148.5481,148.6595,44718.0
2018-01-18 11:00:00,186.8,187.03,186.77,186.88,37140.0,148.6994,148.8824,148.6755,148.763,37140.0
2018-01-18 11:05:00,186.93,186.93,186.71,186.75,24302.0,148.8028,148.8028,148.6277,148.6595,24302.0
2018-01-18 11:10:00,186.71,187.25,186.71,187.03,31314.0,148.6277,149.0576,148.6277,148.8824,31314.0
2018-01-18 11:15:00,187.03,187.16,186.86,186.98,20920.0,148.8824,148.9859,148.7471,148.8426,20920.0
2018-01-18 11:20:00,186.98,187.13,186.75,186.81,20728.0,148.8426,148.962,148.6595,148.7073,20728.0
2018-01-18 11:25:00,186.81,187.09,186.78,186.92,17868.0,148.7073,148.9302,148.6834,148.7949,17868.0
2018-01-18 11:30:00,187.0,187.17,186.92,187.04,16894.0,148.8586,148.9939,148.7949,148.8904,16894.0
2018-01-18 11:35:00,187.12,187.29,187.11,187.11,18096.0,148.9541,149.0894,148.9461,148.9461,18096.0
2018-01-18 11:40:00,187.08,187.18,186.88,186.88,13007.0,148.9222,149.0018,148.763,148.763,13007.0
2018-01-18 11:45:00,186.89,187.06,186.84,187.06,22622.0,148.771,148.9063,148.7312,148.9063,22622.0
2018-01-18 11:50:00,186.89,187.09,186.76,187.06,12993.0,148.771,148.9302,148.6675,148.9063,12993.0
2018-01-18 11:55:00,186.99,187.14,186.89,186.91,14016.0,148.8506,148.97,148.771,148.7869,14016.0
2018-01-18 12:00:00,186.93,186.93,186.75,186.91,14278.0,148.8028,148.8028,148.6595,148.7869,14278.0
2018-01-18 12:05:00,186.91,186.94,186.8,186.89,12933.0,148.7869,148.8108,148.6994,148.771,12933.0
2018-01-18 12:10:00,186.92,187.02,186.86,186.93,18204.0,148.7949,148.8745,148.7471,148.8028,18204.0
2018-01-18 12:15:00,187.0,187.04,186.83,186.9,15868.0,148.8586,148.8904,148.7232,148.779,15868.0
2018-01-18 12:20:00,186.86,186.9,186.79,186.87,23681.0,148.7471,148.779,148.6914,148.7551,23681.0
2018-01-18 12:25:00,186.87,187.13,186.84,187.13,8059.0,148.7551,148.962,148.7312,148.962,8059.0
2018-01-18 12:30:00,187.12,187.12,187.0,187.08,11155.0,148.9541,148.9541,148.8586,148.9222,11155.0
2018-01-18 12:35:00,187.11,187.24,187.02,187.24,11966.0,148.9461,149.0496,148.8745,149.0496,11966.0
2018-01-18 12:40:00,187.2,187.23,187.08,187.2,9405.0,149.0178,149.0416,148.9222,149.0178,9405.0
2018-01-18 12:45:00,187.19,187.26,187.17,187.25,13850.0,149.0098,149.0655,148.9939,149.0576,13850.0
2018-01-18 12:50:00,187.25,187.48,187.17,187.46,47843.0,149.0576,149.2407,148.9939,149.2247,47843.0
2018-01-18 12:55:00,187.42,187.43,187.31,187.37,13671.0,149.1929,149.2009,149.1053,149.1531,13671.0
2018-01-18 13:00:00,187.38,187.41,186.99,186.99,14765.0,149.1611,149.1849,148.8506,148.8506,14765.0
2018-01-18 13:05:00,187.0,187.17,186.97,187.1,18741.0,148.8586,148.9939,148.8347,148.9382,18741.0
2018-01-18 13:10:00,187.13,187.33,187.11,187.31,22681.0,148.962,149.1212,148.9461,149.1053,22681.0
2018-01-18 13:15:00,187.28,187.33,187.2,187.24,10033.0,149.0814,149.1212,149.0178,149.0496,10033.0
2018-01-18 13:20:00,187.25,187.36,187.2,187.24,9267.0,149.0576,149.1451,149.0178,149.0496,9267.0
2018-01-18 13:25:00,187.21,187.24,187.09,187.23,18353.0,149.0257,149.0496,148.9302,149.0416,18353.0
2018-01-18 13:30:00,187.21,187.35,187.2,187.27,13725.0,149.0257,149.1372,149.0178,149.0735,13725.0
2018-01-18 13:35:00,187.24,187.28,187.12,187.12,11369.0,149.0496,149.0814,148.9541,148.9541,11369.0
2018-01-18 13:40:00,187.16,187.31,187.12,187.3,16223.0,148.9859,149.1053,148.9541,149.0974,16223.0
2018-01-18 13:45:00,187.32,187.7,187.27,187.54,30700.0,149.1133,149.4158,149.0735,149.2884,30700.0
2018-01-18 13:50:00,187.57,187.58,187.35,187.42,19197.0,149.3123,149.3203,149.1372,149.1929,19197.0
2018-01-18 13:55:00,187.39,187.65,187.37,187.55,12367.0,149.169,149.376,149.1531,149.2964,12367.0
2018-01-18 14:00:00,187.6,187.78,187.47,187.64,36113.0,149.3362,149.4795,149.2327,149.368,36113.0
2018-01-18 14:05:00,187.64,187.69,187.48,187.58,22685.0,149.368,149.4078,149.2407,149.3203,22685.0
2018-01-18 14:10:00,187.57,187.66,187.5,187.6,20708.0,149.3123,149.3839,149.2566,149.3362,20708.0
2018-01-18 14:15:00,187.65,187.68,187.54,187.54,13822.0,149.376,149.3999,149.2884,149.2884,13822.0
2018-01-18 14:20:00,187.58,187.72,187.49,187.69,13731.0,149.3203,149.4317,149.2486,149.4078,13731.0
2018-01-18 14:25:00,187.69,187.74,187.63,187.71,13826.0,149.4078,149.4476,149.3601,149.4237,13826.0
2018-01-18 14:30:00,187.71,187.72,187.55,187.61,19379.0,149.4237,149.4317,149.2964,149.3441,19379.0
2018-01-18 14:35:00,187.63,187.67,187.44,187.54,16271.0,149.3601,149.3919,149.2088,149.2884,16271.0
2018-01-18 14:40:00,187.54,187.57,187.38,187.5,21980.0,149.2884,149.3123,149.1611,149.2566,21980.0
2018-01-18 14:45:00,187.49,187.52,187.42,187.52,15759.0,149.2486,149.2725,149.1929,149.2725,15759.0
2018-01-18 14:50:00,187.52,187.57,187.44,187.53,14702.0,149.2725,149.3123,149.2088,149.2805,14702.0
2018-01-18 14:55:00,187.58,187.59,187.5,187.53,15586.0,149.3203,149.3282,149.2566,149.2805,15586.0
2018-01-18 15:00:00,187.52,187.53,187.26,187.44,24515.0,149.2725,149.2805,149.0655,149.2088,24515.0
2018-01-18 15:05:00,187.44,187.58,187.43,187.58,32191.0,149.2088,149.3203,149.2009,149.3203,32191.0
2018-01-18 15:10:00,187.54,187.62,187.42,187.5,22758.0,149.2884,149.3521,149.1929,149.2566,22758.0
2018-01-18 15:15:00,187.49,187.49,187.38,187.41,33117.0,149.2486,149.2486,149.1611,149.1849,33117.0
2018-01-18 15:20:00,187.42,187.45,187.28,187.3,18214.0,149.1929,149.2168,149.0814,149.0974,18214.0
2018-01-18 15:25:00,187.27,187.29,187.15,187.2,21804.0,149.0735,149.0894,148.978,149.0178,21804.0
2018-01-18 15:30:00,187.18,187.18,186.82,186.85,41810.0,149.0018,149.0018,148.7153,148.7392,41810.0
2018-01-18 15:35:00,186.85,187.09,186.84,187.04,20992.0,148.7392,148.9302,148.7312,148.8904,20992.0
2018-01-18 15:40:00,187.05,187.25,187.02,187.24,31701.0,148.8984,149.0576,148.8745,149.0496,31701.0
2018-01-18 15:45:00,187.23,187.29,187.05,187.19,47552.0,149.0416,149.0894,148.8984,149.0098,47552.0
2018-01-18 15:50:00,187.48,187.55,187.33,187.47,71783.0,149.2407,149.2964,149.1212,149.2327,71783.0
2018-01-18 15:55:00,187.46,187.69,187.4,187.59,159150.0,149.2247,149.4078,149.177,149.3282,159150.0
2018-01-19 09:30:00,188.36,188.36,187.6,188.18,387344.0,149.9412,149.9412,149.3362,149.7979,387344.0
2018-01-19 09:35:00,188.09,188.34,188.09,188.26,25775.0,149.7262,149.9252,149.7262,149.8616,25775.0
2018-01-19 09:40:00,188.18,188.48,188.15,188.47,33874.0,149.7979,150.0367,149.774,150.0287,33874.0
2018-01-19 09:45:00,188.43,188.62,188.15,188.32,30437.0,149.9969,150.1481,149.774,149.9093,30437.0
2018-01-19 09:50:00,188.32,188.39,188.17,188.39,33213.0,149.9093,149.965,149.7899,149.965,33213.0
2018-01-19 09:55:00,188.45,188.5,188.12,188.18,23513.0,150.0128,150.0526,149.7501,149.7979,23513.0
2018-01-19 10:00:00,188.18,188.42,188.11,188.2,57379.0,149.7979,149.9889,149.7422,149.8138,57379.0
2018-01-19 10:05:00,188.24,188.38,187.82,188.37,58586.0,149.8456,149.9571,149.5113,149.9491,58586.0
2018-01-19 10:10:00,188.34,188.53,188.3,188.3,15314.0,149.9252,150.0765,149.8934,149.8934,15314.0
2018-01-19 10:15:00,188.31,188.42,188.09,188.36,15291.0,149.9014,149.9889,149.7262,149.9412,15291.0
2018-01-19 10:20:00,188.41,188.45,188.3,188.3,13180.0,149.981,150.0128,149.8934,149.8934,13180.0
2018-01-19 10:25:00,188.3,188.54,188.12,188.39,20841.0,149.8934,150.0845,149.7501,149.965,20841.0
2018-01-19 10:30:00,188.38,188.45,188.25,188.32,14061.0,149.9571,150.0128,149.8536,149.9093,14061.0
2018-01-19 10:35:00,188.33,188.51,188.27,188.47,19651.0,149.9173,150.0606,149.8695,150.0287,19651.0
2018-01-19 10:40:00,188.46,188.55,188.37,188.48,16272.0,150.0208,150.0924,149.9491,150.0367,16272.0
2018-01-19 10:45:00,188.5,188.51,188.14,188.25,36141.0,150.0526,150.0606,149.766,149.8536,36141.0
2018-01-19 10:50:00,188.21,188.26,188.15,188.23,44251.0,149.8218,149.8616,149.774,149.8377,44251.0
2018-01-19 10:55:00,188.23,188.36,188.0,188.17,59785.0,149.8377,149.9412,149.6546,149.7899,59785.0
2018-01-19 11:00:00,188.18,188.31,188.11,188.11,17340.0,149.7979,149.9014,149.7422,149.7422,17340.0
2018-01-19 11:05:00,188.15,188.34,188.13,188.28,22429.0,149.774,149.9252,149.7581,149.8775,22429.0
2018-01-19 11:10:00,188.32,188.56,188.3,188.56,31390.0,149.9093,150.1004,149.8934,150.1004,31390.0
2018-01-19 11:15:00,188.55,188.61,188.49,188.6,14270.0,150.0924,150.1402,150.0446,150.1322,14270.0
2018-01-19 11:20:00,188.54,188.65,188.48,188.61,18083.0,150.0845,150.172,150.0367,150.1402,18083.0
2018-01-19 11:25:00,188.59,188.77,188.51,188.68,15093.0,150.1243,150.2675,150.0606,150.1959,15093.0
2018-01-19 11:30:00,188.72,188.81,188.57,188.71,17250.0,150.2277,150.2994,150.1083,150.2198,17250.0
2018-01-19 11:35:00,188.72,188.81,188.65,188.66,14597.0,150.2277,150.2994,150.172,150.18,14597.0
2018-01-19 11:40:00,188.67,188.75,188.66,188.72,13104.0,150.1879,150.2516,150.18,150.2277,13104.0
2018-01-19 11:45:00,188.73,188.75,188.45,188.48,21625.0,150.2357,150.2516,150.0128,150.0367,21625.0
2018-01-19 11:50:00,188.49,188.57,188.44,188.55,10700.0,150.0446,150.1083,150.0048,150.0924,10700.0
2018-01-19 11:55:00,188.54,188.58,188.2,188.43,19931.0,150.0845,150.1163,149.8138,149.9969,19931.0
2018-01-19 12:00:00,188.45,188.69,188.44,188.58,14044.0,150.0128,150.2039,150.0048,150.1163,14044.0
2018-01-19 12:05:00,188.61,188.71,188.59,188.7,14807.0,150.1402,150.2198,150.1243,150.2118,14807.0
2018-01-19 12:10:00,188.66,188.68,188.58,188.65,11924.0,150.18,150.1959,150.1163,150.172,11924.0
2018-01-19 12:15:00,188.64,188.73,188.62,188.73,13389.0,150.1641,150.2357,150.1481,150.2357,13389.0
2018-01-19 12:20:00,188.75,188.83,188.71,188.75,14793.0,150.2516,150.3153,150.2198,150.2516,14793.0
2018-01-19 12:25:00,188.71,188.74,188.43,188.64,13309.0,150.2198,150.2437,149.9969,150.1641,13309.0
2018-01-19 12:30:00,188.63,188.65,188.56,188.62,11312.0,150.1561,150.172,150.1004,150.1481,11312.0
2018-01-19 12:35:00,188.62,188.75,188.59,188.72,11827.0,150.1481,150.2516,150.1243,150.2277,11827.0
2018-01-19 12:40:00,188.68,188.7,188.58,188.7,12588.0,150.1959,150.2118,150.1163,150.2118,12588.0
2018-01-19 12:45:00,188.7,188.99,188.7,188.92,27348.0,150.2118,150.4427,150.2118,150.3869,27348.0
2018-01-19 12:50:00,188.93,189.03,188.82,188.85,27562.0,150.3949,150.4745,150.3073,150.3312,27562.0
2018-01-19 12:55:00,188.85,188.89,188.68,188.71,19691.0,150.3312,150.3631,150.1959,150.2198,19691.0
2018-01-19 13:00:00,188.69,188.74,188.54,188.58,10673.0,150.2039,150.2437,150.0845,150.1163,10673.0
2018-01-19 13:05:00,188.61,188.62,188.41,188.47,15766.0,150.1402,150.1481,149.981,150.0287,15766.0
2018-01-19 13:10:00,188.48,188.6,188.43,188.55,10782.0,150.0367,150.1322,149.9969,150.0924,10782.0
2018-01-19 13:15:00,188.55,188.61,188.52,188.61,12231.0,150.0924,150.1402,150.0685,150.1402,12231.0
2018-01-19 13:20:00,188.6,188.62,188.3,188.34,17413.0,150.1322,150.1481,149.8934,149.9252,17413.0
2018-01-19 13:25:00,188.36,188.5,188.36,188.48,13193.0,149.9412,150.0526,149.9412,150.0367,13193.0
2018-01-19 13:30:00,188.49,188.63,188.46,188.57,11594.0,150.0446,150.1561,150.0208,150.1083,11594.0
2018-01-19 13:35:00,188.56,188.63,188.52,188.52,9171.0,150.1004,150.1561,150.0685,150.0685,9171.0
2018-01-19 13:40:00,188.52,188.69,188.47,188.52,15752.0,150.0685,150.2039,150.0287,150.0685,15752.0
2018-01-19 13:45:00,188.55,188.57,188.43,188.44,16304.0,150.0924,150.1083,149.9969,150.0048,16304.0
2018-01-19 13:50:00,188.46,188.51,188.41,188.5,22564.0,150.0208,150.0606,149.981,150.0526,22564.0
2018-01-19 13:55:00,188.49,188.51,188.27,188.36,14717.0,150.0446,150.0606,149.8695,149.9412,14717.0
2018-01-19 14:00:00,188.39,188.45,188.31,188.32,15091.0,149.965,150.0128,149.9014,149.9093,15091.0
2018-01-19 14:05:00,188.32,188.43,188.28,188.41,22461.0,149.9093,149.9969,149.8775,149.981,22461.0
2018-01-19 14:10:00,188.4,188.49,188.36,188.49,16864.0,149.973,150.0446,149.9412,150.0446,16864.0
2018-01-19 14:15:00,188.48,188.54,188.45,188.54,10570.0,150.0367,150.0845,150.0128,150.0845,10570.0
2018-01-19 14:20:00,188.56,188.66,188.49,188.56,15145.0,150.1004,150.18,150.0446,150.1004,15145.0
2018-01-19 14:25:00,188.56,188.66,188.48,188.63,15306.0,150.1004,150.18,150.0367,150.1561,15306.0
2018-01-19 14:30:00,188.66,188.77,188.59,188.76,9427.0,150.18,150.2675,150.1243,150.2596,9427.0
2018-01-19 14:35:00,188.75,188.8,188.68,188.78,19877.0,150.2516,150.2914,150.1959,150.2755,19877.0
2018-01-19 14:40:00,188.79,188.88,188.79,188.8,15233.0,150.2835,150.3551,150.2835,150.2914,15233.0
2018-01-19 14:45:00,188.78,188.83,188.67,188.8,19886.0,150.2755,150.3153,150.1879,150.2914,19886.0
2018-01-19 14:50:00,188.8,188.9,188.77,188.9,16290.0,150.2914,150.371,150.2675,150.371,16290.0
2018-01-19 14:55:00,188.9,188.95,188.82,188.94,17129.0,150.371,150.4108,150.3073,150.4029,17129.0
2018-01-19 15:00:00,188.95,188.96,188.81,188.96,19262.0,150.4108,150.4188,150.2994,150.4188,19262.0
2018-01-19 15:05:00,188.93,188.96,188.82,188.85,18157.0,150.3949,150.4188,150.3073,150.3312,18157.0
2018-01-19 15:10:00,188.88,189.07,188.86,189.06,20002.0,150.3551,150.5064,150.3392,150.4984,20002.0
2018-01-19 15:15:00,189.04,189.12,189.0,189.09,22309.0,150.4825,150.5462,150.4506,150.5223,22309.0
2018-01-19 15:20:00,189.08,189.36,189.07,189.34,39613.0,150.5143,150.7372,150.5064,150.7213,39613.0
2018-01-19 15:25:00,189.33,189.59,189.25,189.51,35731.0,150.7133,150.9203,150.6496,150.8566,35731.0
2018-01-19 15:30:00,189.53,189.72,189.51,189.66,33314.0,150.8725,151.0238,150.8566,150.976,33314.0
2018-01-19 15:35:00,189.67,189.68,189.4,189.43,28915.0,150.984,150.9919,150.769,150.7929,28915.0
2018-01-19 15:40:00,189.41,189.5,189.3,189.47,32270.0,150.777,150.8486,150.6894,150.8248,32270.0
2018-01-19 15:45:00,189.48,189.48,189.21,189.35,52945.0,150.8327,150.8327,150.6178,150.7292,52945.0
2018-01-19 15:50:00,189.38,189.61,189.22,189.3,69345.0,150.7531,150.9362,150.6258,150.6894,69345.0
2018-01-19 15:55:00,189.29,189.32,189.0,189.28,168696.0,150.6815,150.7054,150.4506,150.6735,168696.0
2018-01-22 09:30:00,189.73,191.23,189.43,191.16,136215.0,151.0317,152.2258,150.7929,152.1701,136215.0
2018-01-22 09:35:00,191.1,191.18,190.22,190.8,52271.0,152.1223,152.186,151.4218,151.8835,52271.0
2018-01-22 09:40:00,190.77,191.35,190.76,191.27,39206.0,151.8596,152.3213,151.8516,152.2576,39206.0
2018-01-22 09:45:00,191.18,191.48,190.98,191.06,20430.0,152.186,152.4248,152.0268,152.0905,20430.0
2018-01-22 09:50:00,191.0,191.35,190.9,191.06,33036.0,152.0427,152.3213,151.9631,152.0905,33036.0
2018-01-22 09:55:00,191.03,191.21,190.97,191.0,35250.0,152.0666,152.2099,152.0188,152.0427,35250.0
2018-01-22 10:00:00,191.0,191.15,190.84,190.85,35976.0,152.0427,152.1621,151.9153,151.9233,35976.0
2018-01-22 10:05:00,190.85,190.93,190.68,190.89,47439.0,151.9233,151.987,151.788,151.9551,47439.0
2018-01-22 10:10:00,190.89,191.13,190.82,190.84,23064.0,151.9551,152.1462,151.8994,151.9153,23064.0
2018-01-22 10:15:00,190.84,191.16,190.63,191.12,24640.0,151.9153,152.1701,151.7482,152.1382,24640.0
2018-01-22 10:20:00,191.09,191.17,190.75,191.12,36845.0,152.1143,152.178,151.8437,152.1382,36845.0
2018-01-22 10:25:00,191.1,191.5,191.05,191.43,54165.0,152.1223,152.4407,152.0825,152.385,54165.0
2018-01-22 10:30:00,191.43,191.7,191.3,191.46,40415.0,152.385,152.5999,152.2815,152.4089,40415.0
2018-01-22 10:35:00,191.48,191.72,191.46,191.64,31189.0,152.4248,152.6158,152.4089,152.5522,31189.0
2018-01-22 10:40:00,191.68,191.96,191.63,191.82,22677.0,152.584,152.8069,152.5442,152.6954,22677.0
2018-01-22 10:45:00,191.87,191.9,191.68,191.68,23776.0,152.7352,152.7591,152.584,152.584,23776.0
2018-01-22 10:50:00,191.72,191.89,191.62,191.69,40599.0,152.6158,152.7512,152.5362,152.592,40599.0
2018-01-22 10:55:00,191.6,191.82,191.57,191.59,16567.0,152.5203,152.6954,152.4964,152.5124,16567.0
2018-01-22 11:00:00,191.58,191.73,191.48,191.53,34615.0,152.5044,152.6238,152.4248,152.4646,34615.0
2018-01-22 11:05:00,191.53,191.62,191.25,191.26,35102.0,152.4646,152.5362,152.2417,152.2497,35102.0
2018-01-22 11:10:00,191.3,191.37,191.14,191.31,30184.0,152.2815,152.3372,152.1541,152.2895,30184.0
2018-01-22 11:15:00,191.29,191.49,191.17,191.17,28923.0,152.2735,152.4328,152.178,152.178,28923.0
2018-01-22 11:20:00,191.21,191.38,191.2,191.26,20683.0,152.2099,152.3452,152.2019,152.2497,20683.0
2018-01-22 11:25:00,191.26,191.44,191.06,191.07,14605.0,152.2497,152.393,152.0905,152.0984,14605.0
2018-01-22 11:30:00,191.09,191.23,191.09,191.17,25606.0,152.1143,152.2258,152.1143,152.178,25606.0
2018-01-22 11:35:00,191.17,191.25,191.05,191.24,20482.0,152.178,152.2417,152.0825,152.2337,20482.0
2018-01-22 11:40:00,191.22,191.53,191.13,191.38,42006.0,152.2178,152.4646,152.1462,152.3452,42006.0
2018-01-22 11:45:00,191.38,191.58,191.33,191.57,34031.0,152.3452,152.5044,152.3054,152.4964,34031.0
2018-01-22 11:50:00,191.57,191.62,191.44,191.52,17497.0,152.4964,152.5362,152.393,152.4566,17497.0
2018-01-22 11:55:00,191.52,191.93,191.52,191.93,23056.0,152.4566,152.783,152.4566,152.783,23056.0
2018-01-22 12:00:00,191.91,192.15,191.86,191.88,25439.0,152.7671,152.9581,152.7273,152.7432,25439.0
2018-01-22 12:05:00,191.92,192.07,191.81,192.06,16815.0,152.7751,152.8945,152.6875,152.8865,16815.0
2018-01-22 12:10:00,192.03,192.07,191.79,191.85,42615.0,152.8626,152.8945,152.6716,152.7193,42615.0
2018-01-22 12:15:00,191.82,192.04,191.82,192.04,14671.0,152.6954,152.8706,152.6954,152.8706,14671.0
2018-01-22 12:20:00,191.99,192.1,191.98,192.08,13105.0,152.8308,152.9183,152.8228,152.9024,13105.0
2018-01-22 12:25:00,192.08,192.19,191.99,192.15,23844.0,152.9024,152.99,152.8308,152.9581,23844.0
2018-01-22 12:30:00,192.19,192.33,192.15,192.24,18283.0,152.99,153.1014,152.9581,153.0298,18283.0
2018-01-22 12:35:00,192.25,192.34,192.22,192.26,17983.0,153.0377,153.1094,153.0139,153.0457,17983.0
2018-01-22 12:40:00,192.29,192.38,192.24,192.27,13332.0,153.0696,153.1412,153.0298,153.0537,13332.0
2018-01-22 12:45:00,192.3,192.4,192.2,192.37,16221.0,153.0775,153.1571,152.9979,153.1333,16221.0
2018-01-22 12:50:00,192.37,192.45,192.24,192.24,10714.0,153.1333,153.1969,153.0298,153.0298,10714.0
2018-01-22 12:55:00,192.29,192.33,192.19,192.29,15495.0,153.0696,153.1014,152.99,153.0696,15495.0
2018-01-22 13:00:00,192.31,192.39,192.27,192.39,22543.0,153.0855,153.1492,153.0537,153.1492,22543.0
2018-01-22 13:05:00,192.39,192.57,192.35,192.48,20647.0,153.1492,153.2925,153.1173,153.2208,20647.0
2018-01-22 13:10:00,192.49,192.52,192.38,192.51,11866.0,153.2288,153.2527,153.1412,153.2447,11866.0
2018-01-22 13:15:00,192.52,192.52,192.34,192.37,15517.0,153.2527,153.2527,153.1094,153.1333,15517.0
2018-01-22 13:20:00,192.37,192.45,192.34,192.35,11468.0,153.1333,153.1969,153.1094,153.1173,11468.0
2018-01-22 13:25:00,192.33,192.4,192.32,192.39,20431.0,153.1014,153.1571,153.0935,153.1492,20431.0
2018-01-22 13:30:00,192.38,192.48,192.34,192.42,20211.0,153.1412,153.2208,153.1094,153.1731,20211.0
2018-01-22 13:35:00,192.41,192.41,192.28,192.35,15149.0,153.1651,153.1651,153.0616,153.1173,15149.0
2018-01-22 13:40:00,192.35,192.4,192.21,192.27,18325.0,153.1173,153.1571,153.0059,153.0537,18325.0
2018-01-22 13:45:00,192.26,192.4,192.25,192.25,20887.0,153.0457,153.1571,153.0377,153.0377,20887.0
2018-01-22 13:50:00,192.25,192.25,192.16,192.2,14019.0,153.0377,153.0377,152.9661,152.9979,14019.0
2018-01-22 13:55:00,192.21,192.31,192.19,192.3,22920.0,153.0059,153.0855,152.99,153.0775,22920.0
2018-01-22 14:00:00,192.29,192.33,192.1,192.12,24255.0,153.0696,153.1014,152.9183,152.9343,24255.0
2018-01-22 14:05:00,192.11,192.17,192.08,192.09,13061.0,152.9263,152.9741,152.9024,152.9104,13061.0
2018-01-22 14:10:00,192.08,192.09,191.82,191.91,30763.0,152.9024,152.9104,152.6954,152.7671,30763.0
2018-01-22 14:15:00,191.93,191.98,191.85,191.93,17104.0,152.783,152.8228,152.7193,152.783,17104.0
2018-01-22 14:20:00,191.93,192.03,191.86,191.9,21030.0,152.783,152.8626,152.7273,152.7591,21030.0
2018-01-22 14:25:00,191.92,191.94,191.82,191.92,17329.0,152.7751,152.791,152.6954,152.7751,17329.0
2018-01-22 14:30:00,191.93,192.03,191.92,192.01,15166.0,152.783,152.8626,152.7751,152.8467,15166.0
2018-01-22 14:35:00,192.0,192.23,191.97,192.18,26930.0,152.8387,153.0218,152.8149,152.982,26930.0
2018-01-22 14:40:00,192.18,192.18,192.0,192.0,15288.0,152.982,152.982,152.8387,152.8387,15288.0
2018-01-22 14:45:00,191.98,192.04,191.97,191.98,11067.0,152.8228,152.8706,152.8149,152.8228,11067.0
2018-01-22 14:50:00,191.99,192.01,191.95,191.97,13274.0,152.8308,152.8467,152.7989,152.8149,13274.0
2018-01-22 14:55:00,191.98,191.98,191.89,191.91,11315.0,152.8228,152.8228,152.7512,152.7671,11315.0
2018-01-22 15:00:00,191.92,192.04,191.9,192.0,13335.0,152.7751,152.8706,152.7591,152.8387,13335.0
2018-01-22 15:05:00,192.01,192.01,191.83,191.83,20104.0,152.8467,152.8467,152.7034,152.7034,20104.0
2018-01-22 15:10:00,191.86,192.12,191.84,192.09,19758.0,152.7273,152.9343,152.7114,152.9104,19758.0
2018-01-22 15:15:00,192.11,192.12,191.98,192.05,19933.0,152.9263,152.9343,152.8228,152.8785,19933.0
2018-01-22 15:20:00,192.06,192.23,192.03,192.23,20691.0,152.8865,153.0218,152.8626,153.0218,20691.0
2018-01-22 15:25:00,192.23,192.42,192.22,192.36,41772.0,153.0218,153.1731,153.0139,153.1253,41772.0
2018-01-22 15:30:00,192.37,192.4,192.0,192.15,36724.0,153.1333,153.1571,152.8387,152.9581,36724.0
2018-01-22 15:35:00,192.14,192.14,191.87,191.96,54057.0,152.9502,152.9502,152.7352,152.8069,54057.0
2018-01-22 15:40:00,191.94,191.96,191.83,191.85,28589.0,152.791,152.8069,152.7034,152.7193,28589.0
2018-01-22 15:45:00,191.84,192.09,191.84,192.09,64957.0,152.7114,152.9104,152.7114,152.9104,64957.0
2018-01-22 15:50:00,192.09,192.18,191.9,191.91,80835.0,152.9104,152.982,152.7591,152.7671,80835.0
2018-01-22 15:55:00,191.91,192.3,191.9,192.29,116638.0,152.7671,153.0775,152.7591,153.0696,116638.0
2018-01-23 09:30:00,193.0,193.0,192.16,192.33,103557.0,153.6348,153.6348,152.9661,153.1014,103557.0
2018-01-23 09:35:00,192.34,192.92,192.34,192.86,27419.0,153.1094,153.5711,153.1094,153.5233,27419.0
2018-01-23 09:40:00,192.92,196.03,192.78,193.56,134890.0,153.5711,156.0468,153.4596,154.0805,134890.0
2018-01-23 09:45:00,193.56,193.71,193.29,193.53,39158.0,154.0805,154.2,153.8656,154.0567,39158.0
2018-01-23 09:50:00,193.54,193.68,193.03,193.13,15453.0,154.0646,154.1761,153.6586,153.7383,15453.0
2018-01-23 09:55:00,193.19,193.84,193.18,193.82,35956.0,153.786,154.3034,153.7781,154.2875,35956.0
2018-01-23 10:00:00,193.84,193.84,193.24,193.38,36741.0,154.3034,154.3034,153.8258,153.9373,36741.0
2018-01-23 10:05:00,193.38,193.5,193.01,193.5,35503.0,153.9373,154.0328,153.6427,154.0328,35503.0
2018-01-23 10:10:00,193.61,194.08,193.52,193.85,52172.0,154.1203,154.4945,154.0487,154.3114,52172.0
2018-01-23 10:15:00,193.9,193.99,193.56,193.62,28721.0,154.3512,154.4228,154.0805,154.1283,28721.0
2018-01-23 10:20:00,193.63,194.05,193.57,193.99,35362.0,154.1363,154.4706,154.0885,154.4228,35362.0
2018-01-23 10:25:00,193.99,194.3,193.94,194.22,34789.0,154.4228,154.6696,154.383,154.6059,34789.0
2018-01-23 10:30:00,194.28,194.5,194.24,194.32,24066.0,154.6537,154.8288,154.6219,154.6855,24066.0
2018-01-23 10:35:00,194.32,194.42,194.04,194.09,22684.0,154.6855,154.7651,154.4626,154.5024,22684.0
2018-01-23 10:40:00,194.18,194.38,194.18,194.23,18231.0,154.5741,154.7333,154.5741,154.6139,18231.0
2018-01-23 10:45:00,194.26,194.28,193.94,193.95,27353.0,154.6378,154.6537,154.383,154.391,27353.0
2018-01-23 10:50:00,193.93,194.02,193.62,193.89,22124.0,154.3751,154.4467,154.1283,154.3432,22124.0
2018-01-23 10:55:00,193.92,194.12,193.86,194.02,15325.0,154.3671,154.5263,154.3194,154.4467,15325.0
2018-01-23 11:00:00,194.01,194.15,193.84,193.84,31149.0,154.4388,154.5502,154.3034,154.3034,31149.0
2018-01-23 11:05:00,193.85,193.86,193.57,193.6,34360.0,154.3114,154.3194,154.0885,154.1124,34360.0
2018-01-23 11:10:00,193.63,193.63,193.27,193.41,19054.0,154.1363,154.1363,153.8497,153.9611,19054.0
2018-01-23 11:15:00,193.4,193.4,193.03,193.34,31263.0,153.9532,153.9532,153.6586,153.9054,31263.0
2018-01-23 11:20:00,193.35,193.54,193.06,193.18,33007.0,153.9134,154.0646,153.6825,153.7781,33007.0
2018-01-23 11:25:00,193.13,193.23,193.07,193.15,19809.0,153.7383,153.8179,153.6905,153.7542,19809.0
2018-01-23 11:30:00,193.19,193.32,193.1,193.23,45041.0,153.786,153.8895,153.7144,153.8179,45041.0
2018-01-23 11:35:00,193.2,193.33,193.12,193.25,35757.0,153.794,153.8975,153.7303,153.8338,35757.0
2018-01-23 11:40:00,193.28,193.41,193.11,193.11,14969.0,153.8577,153.9611,153.7223,153.7223,14969.0
2018-01-23 11:45:00,193.11,193.22,193.1,193.18,11231.0,153.7223,153.8099,153.7144,153.7781,11231.0
2018-01-23 11:50:00,193.17,193.27,193.16,193.2,4931.0,153.7701,153.8497,153.7621,153.794,4931.0
2018-01-23 11:55:00,193.23,193.45,193.19,193.36,6844.0,153.8179,153.993,153.786,153.9213,6844.0
2018-01-23 12:00:00,193.35,193.74,193.32,193.57,12500.0,153.9134,154.2238,153.8895,154.0885,12500.0
2018-01-23 12:05:00,193.57,193.72,193.54,193.65,10579.0,154.0885,154.2079,154.0646,154.1522,10579.0
2018-01-23 12:10:00,193.63,193.73,193.51,193.71,15644.0,154.1363,154.2159,154.0407,154.2,15644.0
2018-01-23 12:15:00,193.72,193.74,193.5,193.5,11018.0,154.2079,154.2238,154.0328,154.0328,11018.0
2018-01-23 12:20:00,193.5,193.86,193.5,193.77,13835.0,154.0328,154.3194,154.0328,154.2477,13835.0
2018-01-23 12:25:00,193.83,193.92,193.76,193.79,19935.0,154.2955,154.3671,154.2398,154.2636,19935.0
2018-01-23 12:30:00,193.75,193.8,193.65,193.74,12092.0,154.2318,154.2716,154.1522,154.2238,12092.0
2018-01-23 12:35:00,193.79,193.82,193.48,193.48,10320.0,154.2636,154.2875,154.0169,154.0169,10320.0
2018-01-23 12:40:00,193.48,193.51,193.23,193.25,28992.0,154.0169,154.0407,153.8179,153.8338,28992.0
2018-01-23 12:45:00,193.25,193.38,193.18,193.25,20490.0,153.8338,153.9373,153.7781,153.8338,20490.0
2018-01-23 12:50:00,193.26,193.26,192.65,192.71,29454.0,153.8417,153.8417,153.3562,153.4039,29454.0
2018-01-23 12:55:00,192.71,193.1,192.7,193.1,30301.0,153.4039,153.7144,153.396,153.7144,30301.0
2018-01-23 13:00:00,193.09,193.32,193.08,193.29,6728.0,153.7064,153.8895,153.6985,153.8656,6728.0
2018-01-23 13:05:00,193.26,193.37,193.25,193.3,7519.0,153.8417,153.9293,153.8338,153.8736,7519.0
2018-01-23 13:10:00,193.28,193.28,193.08,193.13,7482.0,153.8577,153.8577,153.6985,153.7383,7482.0
2018-01-23 13:15:00,193.07,193.27,193.06,193.15,21634.0,153.6905,153.8497,153.6825,153.7542,21634.0
2018-01-23 13:20:00,193.14,193.17,192.93,192.93,10427.0,153.7462,153.7701,153.579,153.579,10427.0
2018-01-23 13:25:00,192.94,193.03,192.86,192.88,8470.0,153.587,153.6586,153.5233,153.5392,8470.0
2018-01-23 13:30:00,192.88,193.1,192.86,193.07,18911.0,153.5392,153.7144,153.5233,153.6905,18911.0
2018-01-23 13:35:00,193.11,193.11,192.91,193.06,16356.0,153.7223,153.7223,153.5631,153.6825,16356.0
2018-01-23 13:40:00,193.01,193.17,193.0,193.1,20285.0,153.6427,153.7701,153.6348,153.7144,20285.0
2018-01-23 13:45:00,193.14,193.28,193.06,193.06,33128.0,153.7462,153.8577,153.6825,153.6825,33128.0
2018-01-23 13:50:00,193.06,193.18,193.0,193.17,12327.0,153.6825,153.7781,153.6348,153.7701,12327.0
2018-01-23 13:55:00,193.15,193.18,192.96,192.96,11467.0,153.7542,153.7781,153.6029,153.6029,11467.0
2018-01-23 14:00:00,193.02,193.02,192.76,192.84,17823.0,153.6507,153.6507,153.4437,153.5074,17823.0
2018-01-23 14:05:00,192.86,193.0,192.7,192.94,49027.0,153.5233,153.6348,153.396,153.587,49027.0
2018-01-23 14:10:00,192.98,193.02,192.92,192.93,30735.0,153.6188,153.6507,153.5711,153.579,30735.0
2018-01-23 14:15:00,192.95,192.96,192.67,192.76,35009.0,153.595,153.6029,153.3721,153.4437,35009.0
2018-01-23 14:20:00,192.76,192.77,192.52,192.71,36150.0,153.4437,153.4517,153.2527,153.4039,36150.0
2018-01-23 14:25:00,192.77,192.93,192.68,192.86,20837.0,153.4517,153.579,153.38,153.5233,20837.0
2018-01-23 14:30:00,192.87,192.96,192.84,192.93,20702.0,153.5313,153.6029,153.5074,153.579,20702.0
2018-01-23 14:35:00,192.94,193.08,192.93,193.05,12363.0,153.587,153.6985,153.579,153.6746,12363.0
2018-01-23 14:40:00,193.03,193.03,192.76,192.82,45769.0,153.6586,153.6586,153.4437,153.4915,45769.0
2018-01-23 14:45:00,192.8,192.91,192.78,192.81,14294.0,153.4756,153.5631,153.4596,153.4835,14294.0
2018-01-23 14:50:00,192.81,192.87,192.53,192.53,34821.0,153.4835,153.5313,153.2606,153.2606,34821.0
2018-01-23 14:55:00,192.53,192.78,192.48,192.69,13908.0,153.2606,153.4596,153.2208,153.388,13908.0
2018-01-23 15:00:00,192.68,192.72,192.47,192.47,13652.0,153.38,153.4119,153.2129,153.2129,13652.0
2018-01-23 15:05:00,192.5,192.55,192.3,192.42,17651.0,153.2368,153.2766,153.0775,153.1731,17651.0
2018-01-23 15:10:00,192.43,192.46,191.79,191.8,24936.0,153.181,153.2049,152.6716,152.6795,24936.0
2018-01-23 15:15:00,191.9,191.98,191.6,191.71,46782.0,152.7591,152.8228,152.5203,152.6079,46782.0
2018-01-23 15:20:00,191.76,192.03,191.72,191.99,32759.0,152.6477,152.8626,152.6158,152.8308,32759.0
2018-01-23 15:25:00,191.96,192.12,191.92,191.97,25394.0,152.8069,152.9343,152.7751,152.8149,25394.0
2018-01-23 15:30:00,191.98,191.98,191.81,191.89,41069.0,152.8228,152.8228,152.6875,152.7512,41069.0
2018-01-23 15:35:00,191.89,191.97,191.8,191.95,33566.0,152.7512,152.8149,152.6795,152.7989,33566.0
2018-01-23 15:40:00,191.96,191.99,191.82,191.96,52987.0,152.8069,152.8308,152.6954,152.8069,52987.0
2018-01-23 15:45:00,191.99,192.13,191.9,192.13,44689.0,152.8308,152.9422,152.7591,152.9422,44689.0
2018-01-23 15:50:00,192.15,192.17,191.76,191.85,61829.0,152.9581,152.9741,152.6477,152.7193,61829.0
2018-01-23 15:55:00,191.86,192.16,191.77,192.0,159287.0,152.7273,152.9661,152.6556,152.8387,159287.0
2018-01-24 09:30:00,192.75,192.75,192.01,192.06,47459.0,153.4358,153.4358,152.8467,152.8865,47459.0
2018-01-24 09:35:00,192.2,192.26,191.8,191.87,11337.0,152.9979,153.0457,152.6795,152.7352,11337.0
2018-01-24 09:40:00,191.99,192.28,191.99,192.15,12882.0,152.8308,153.0616,152.8308,152.9581,12882.0
2018-01-24 09:45:00,192.23,192.6,192.14,192.55,16662.0,153.0218,153.3164,152.9502,153.2766,16662.0
2018-01-24 09:50:00,192.53,192.72,192.42,192.42,15229.0,153.2606,153.4119,153.1731,153.1731,15229.0
2018-01-24 09:55:00,192.44,192.94,192.31,192.49,14295.0,153.189,153.587,153.0855,153.2288,14295.0
2018-01-24 10:00:00,192.45,192.88,192.23,192.25,26112.0,153.1969,153.5392,153.0218,153.0377,26112.0
2018-01-24 10:05:00,192.25,192.6,192.23,192.55,8943.0,153.0377,153.3164,153.0218,153.2766,8943.0
2018-01-24 10:10:00,192.55,192.58,192.26,192.4,14079.0,153.2766,153.3004,153.0457,153.1571,14079.0
2018-01-24 10:15:00,192.49,192.54,191.98,192.05,26405.0,153.2288,153.2686,152.8228,152.8785,26405.0
2018-01-24 10:20:00,192.05,192.27,191.97,192.13,18928.0,152.8785,153.0537,152.8149,152.9422,18928.0
2018-01-24 10:25:00,192.1,192.37,192.1,192.2,20637.0,152.9183,153.1333,152.9183,152.9979,20637.0
2018-01-24 10:30:00,192.28,192.36,192.1,192.22,27202.0,153.0616,153.1253,152.9183,153.0139,27202.0
2018-01-24 10:35:00,192.15,192.3,192.1,192.16,19903.0,152.9581,153.0775,152.9183,152.9661,19903.0
2018-01-24 10:40:00,192.2,192.41,192.19,192.26,10476.0,152.9979,153.1651,152.99,153.0457,10476.0
2018-01-24 10:45:00,192.27,192.7,192.2,192.62,15525.0,153.0537,153.396,152.9979,153.3323,15525.0
2018-01-24 10:50:00,192.56,192.58,192.29,192.29,19192.0,153.2845,153.3004,153.0696,153.0696,19192.0
2018-01-24 10:55:00,192.31,192.34,192.07,192.18,15294.0,153.0855,153.1094,152.8945,152.982,15294.0
2018-01-24 11:00:00,192.22,192.25,192.04,192.2,21087.0,153.0139,153.0377,152.8706,152.9979,21087.0
2018-01-24 11:05:00,192.23,192.36,192.11,192.21,10499.0,153.0218,153.1253,152.9263,153.0059,10499.0
2018-01-24 11:10:00,192.13,192.17,191.32,191.47,25207.0,152.9422,152.9741,152.2974,152.4168,25207.0
2018-01-24 11:15:00,191.38,191.49,191.07,191.42,21133.0,152.3452,152.4328,152.0984,152.377,21133.0
2018-01-24 11:20:00,191.34,191.71,191.13,191.29,23903.0,152.3133,152.6079,152.1462,152.2735,23903.0
2018-01-24 11:25:00,191.16,191.3,190.7,190.8,25074.0,152.1701,152.2815,151.8039,151.8835,25074.0
2018-01-24 11:30:00,190.77,190.8,190.16,190.27,31623.0,151.8596,151.8835,151.374,151.4616,31623.0
2018-01-24 11:35:00,190.34,190.36,189.51,189.65,54408.0,151.5173,151.5332,150.8566,150.9681,54408.0
2018-01-24 11:40:00,189.65,190.66,189.62,190.66,12791.0,150.9681,151.772,150.9442,151.772,12791.0
2018-01-24 11:45:00,190.67,190.98,190.53,190.59,15265.0,151.78,152.0268,151.6686,151.7163,15265.0
2018-01-24 11:50:00,190.49,191.27,190.41,191.23,21200.0,151.6367,152.2576,151.573,152.2258,21200.0
2018-01-24 11:55:00,191.28,191.4,191.14,191.21,12964.0,152.2656,152.3611,152.1541,152.2099,12964.0
2018-01-24 12:00:00,191.14,191.2,190.7,191.2,14940.0,152.1541,152.2019,151.8039,152.2019,14940.0
2018-01-24 12:05:00,191.2,191.38,190.98,190.98,8649.0,152.2019,152.3452,152.0268,152.0268,8649.0
2018-01-24 12:10:00,191.03,191.21,190.96,191.18,8881.0,152.0666,152.2099,152.0109,152.186,8881.0
2018-01-24 12:15:00,191.18,191.2,190.95,191.02,14025.0,152.186,152.2019,152.0029,152.0586,14025.0
2018-01-24 12:20:00,191.03,191.06,190.37,190.37,17655.0,152.0666,152.0905,151.5412,151.5412,17655.0
2018-01-24 12:25:00,190.42,190.62,190.31,190.61,8550.0,151.581,151.7402,151.4934,151.7322,8550.0
2018-01-24 12:30:00,190.68,190.75,190.48,190.73,9872.0,151.788,151.8437,151.6288,151.8278,9872.0
2018-01-24 12:35:00,190.65,190.78,190.51,190.53,13081.0,151.7641,151.8676,151.6526,151.6686,13081.0
2018-01-24 12:40:00,190.47,190.68,190.37,190.68,11529.0,151.6208,151.788,151.5412,151.788,11529.0
2018-01-24 12:45:00,190.66,190.85,190.36,190.84,17143.0,151.772,151.9233,151.5332,151.9153,17143.0
2018-01-24 12:50:00,190.84,191.05,190.82,190.99,11237.0,151.9153,152.0825,151.8994,152.0347,11237.0
2018-01-24 12:55:00,190.97,191.33,190.97,191.17,5700.0,152.0188,152.3054,152.0188,152.178,5700.0
2018-01-24 13:00:00,191.18,191.3,191.11,191.2,10630.0,152.186,152.2815,152.1303,152.2019,10630.0
2018-01-24 13:05:00,191.26,191.26,190.96,190.99,8959.0,152.2497,152.2497,152.0109,152.0347,8959.0
2018-01-24 13:10:00,191.0,191.4,190.96,191.4,14661.0,152.0427,152.3611,152.0109,152.3611,14661.0
2018-01-24 13:15:00,191.32,191.33,191.04,191.2,8897.0,152.2974,152.3054,152.0745,152.2019,8897.0
2018-01-24 13:20:00,191.22,191.4,191.13,191.35,5802.0,152.2178,152.3611,152.1462,152.3213,5802.0
2018-01-24 13:25:00,191.37,191.52,191.21,191.5,13049.0,152.3372,152.4566,152.2099,152.4407,13049.0
2018-01-24 13:30:00,191.52,191.61,191.36,191.6,21115.0,152.4566,152.5283,152.3293,152.5203,21115.0
2018-01-24 13:35:00,191.59,191.84,191.36,191.65,25111.0,152.5124,152.7114,152.3293,152.5601,25111.0
2018-01-24 13:40:00,191.63,191.64,191.33,191.5,24272.0,152.5442,152.5522,152.3054,152.4407,24272.0
2018-01-24 13:45:00,191.5,191.61,191.4,191.55,17275.0,152.4407,152.5283,152.3611,152.4805,17275.0
2018-01-24 13:50:00,191.58,192.19,191.5,192.17,12895.0,152.5044,152.99,152.4407,152.9741,12895.0
2018-01-24 13:55:00,192.17,192.18,191.68,191.85,24673.0,152.9741,152.982,152.584,152.7193,24673.0
2018-01-24 14:00:00,191.86,192.04,191.71,191.87,15209.0,152.7273,152.8706,152.6079,152.7352,15209.0
2018-01-24 14:05:00,191.85,192.19,191.83,192.14,10591.0,152.7193,152.99,152.7034,152.9502,10591.0
2018-01-24 14:10:00,192.16,192.38,192.06,192.2,18872.0,152.9661,153.1412,152.8865,152.9979,18872.0
2018-01-24 14:15:00,192.21,192.49,192.03,192.38,24333.0,153.0059,153.2288,152.8626,153.1412,24333.0
2018-01-24 14:20:00,192.39,192.49,191.99,192.09,12981.0,153.1492,153.2288,152.8308,152.9104,12981.0
2018-01-24 14:25:00,192.14,192.35,192.06,192.29,17412.0,152.9502,153.1173,152.8865,153.0696,17412.0
2018-01-24 14:30:00,192.18,192.28,192.12,192.26,8698.0,152.982,153.0616,152.9343,153.0457,8698.0
2018-01-24 14:35:00,192.24,192.27,192.01,192.14,13605.0,153.0298,153.0537,152.8467,152.9502,13605.0
2018-01-24 14:40:00,192.16,192.22,192.0,192.0,12714.0,152.9661,153.0139,152.8387,152.8387,12714.0
2018-01-24 14:45:00,192.17,192.56,192.17,192.37,13493.0,152.9741,153.2845,152.9741,153.1333,13493.0
2018-01-24 14:50:00,192.39,192.39,192.19,192.22,12517.0,153.1492,153.1492,152.99,153.0139,12517.0
2018-01-24 14:55:00,192.21,192.33,192.1,192.17,21276.0,153.0059,153.1014,152.9183,152.9741,21276.0
2018-01-24 15:00:00,192.13,192.16,191.73,191.8,23951.0,152.9422,152.9661,152.6238,152.6795,23951.0
2018-01-24 15:05:00,191.81,192.11,191.54,191.65,40409.0,152.6875,152.9263,152.4726,152.5601,40409.0
2018-01-24 15:10:00,191.61,191.65,191.05,191.05,42313.0,152.5283,152.5601,152.0825,152.0825,42313.0
2018-01-24 15:15:00,191.14,191.15,190.65,190.81,63224.0,152.1541,152.1621,151.7641,151.8915,63224.0
2018-01-24 15:20:00,190.81,191.01,190.72,190.9,31714.0,151.8915,152.0507,151.8198,151.9631,31714.0
2018-01-24 15:25:00,190.9,190.91,190.09,190.54,69444.0,151.9631,151.9711,151.3183,151.6765,69444.0
2018-01-24 15:30:00,190.56,190.75,190.46,190.5,61170.0,151.6924,151.8437,151.6128,151.6447,61170.0
2018-01-24 15:35:00,190.52,190.95,190.51,190.65,49111.0,151.6606,152.0029,151.6526,151.7641,49111.0
2018-01-24 15:40:00,190.6,190.89,190.52,190.88,42464.0,151.7243,151.9551,151.6606,151.9472,42464.0
2018-01-24 15:45:00,190.87,191.22,190.74,190.96,60822.0,151.9392,152.2178,151.8357,152.0109,60822.0
2018-01-24 15:50:00,190.93,190.96,190.5,190.5,61432.0,151.987,152.0109,151.6447,151.6447,61432.0
2018-01-24 15:55:00,190.5,190.69,190.44,190.66,101126.0,151.6447,151.7959,151.5969,151.772,101126.0
2018-01-25 09:30:00,191.4,191.8,190.98,191.0,62724.0,152.3611,152.6795,152.0268,152.0427,62724.0
2018-01-25 09:35:00,190.94,191.02,189.69,189.72,22522.0,151.9949,152.0586,150.9999,151.0238,22522.0
2018-01-25 09:40:00,189.72,189.92,189.18,189.58,55649.0,151.0238,151.183,150.5939,150.9123,55649.0
2018-01-25 09:45:00,189.55,190.11,189.51,190.05,49310.0,150.8884,151.3342,150.8566,151.2865,49310.0
2018-01-25 09:50:00,190.1,190.13,189.73,189.75,28682.0,151.3263,151.3501,151.0317,151.0477,28682.0
2018-01-25 09:55:00,189.72,189.72,188.9,189.14,28332.0,151.0238,151.0238,150.371,150.5621,28332.0
2018-01-25 10:00:00,189.15,189.83,189.12,189.72,16745.0,150.57,151.1113,150.5462,151.0238,16745.0
2018-01-25 10:05:00,189.75,190.06,189.52,189.64,17151.0,151.0477,151.2944,150.8646,150.9601,17151.0
2018-01-25 10:10:00,189.6,190.07,189.59,189.77,18069.0,150.9282,151.3024,150.9203,151.0636,18069.0
2018-01-25 10:15:00,189.8,190.17,189.8,190.1,11479.0,151.0875,151.382,151.0875,151.3263,11479.0
2018-01-25 10:20:00,190.13,190.17,189.7,189.88,10330.0,151.3501,151.382,151.0079,151.1511,10330.0
2018-01-25 10:25:00,189.88,189.88,189.62,189.65,10762.0,151.1511,151.1511,150.9442,150.9681,10762.0
2018-01-25 10:30:00,189.57,189.66,189.4,189.6,15975.0,150.9044,150.976,150.769,150.9282,15975.0
2018-01-25 10:35:00,189.55,189.59,189.3,189.36,19363.0,150.8884,150.9203,150.6894,150.7372,19363.0
2018-01-25 10:40:00,189.38,189.75,189.3,189.73,19982.0,150.7531,151.0477,150.6894,151.0317,19982.0
2018-01-25 10:45:00,189.72,189.81,189.56,189.65,15480.0,151.0238,151.0954,150.8964,150.9681,15480.0
2018-01-25 10:50:00,189.65,190.19,189.58,190.07,17760.0,150.9681,151.3979,150.9123,151.3024,17760.0
2018-01-25 10:55:00,190.08,190.48,190.01,190.29,21276.0,151.3103,151.6288,151.2546,151.4775,21276.0
2018-01-25 11:00:00,190.31,190.83,190.31,190.75,12033.0,151.4934,151.9074,151.4934,151.8437,12033.0
2018-01-25 11:05:00,190.75,191.07,190.65,190.65,20401.0,151.8437,152.0984,151.7641,151.7641,20401.0
2018-01-25 11:10:00,190.83,190.89,190.44,190.44,26935.0,151.9074,151.9551,151.5969,151.5969,26935.0
2018-01-25 11:15:00,190.46,190.95,190.46,190.72,20207.0,151.6128,152.0029,151.6128,151.8198,20207.0
2018-01-25 11:20:00,190.72,190.92,190.59,190.92,14887.0,151.8198,151.979,151.7163,151.979,14887.0
2018-01-25 11:25:00,190.87,191.11,190.59,190.75,34023.0,151.9392,152.1303,151.7163,151.8437,34023.0
2018-01-25 11:30:00,190.85,190.85,190.3,190.47,13580.0,151.9233,151.9233,151.4855,151.6208,13580.0
2018-01-25 11:35:00,190.43,190.65,190.4,190.49,10959.0,151.589,151.7641,151.5651,151.6367,10959.0
2018-01-25 11:40:00,190.54,190.81,190.32,190.78,23893.0,151.6765,151.8915,151.5014,151.8676,23893.0
2018-01-25 11:45:00,190.72,190.72,190.4,190.55,26343.0,151.8198,151.8198,151.5651,151.6845,26343.0
2018-01-25 11:50:00,190.56,190.6,190.32,190.5,16747.0,151.6924,151.7243,151.5014,151.6447,16747.0
2018-01-25 11:55:00,190.54,190.66,190.27,190.34,15752.0,151.6765,151.772,151.4616,151.5173,15752.0
2018-01-25 12:00:00,190.43,190.53,190.22,190.27,9158.0,151.589,151.6686,151.4218,151.4616,9158.0
2018-01-25 12:05:00,190.25,190.48,190.25,190.34,7872.0,151.4457,151.6288,151.4457,151.5173,7872.0
2018-01-25 12:10:00,190.33,190.63,190.32,190.55,10998.0,151.5094,151.7482,151.5014,151.6845,10998.0
2018-01-25 12:15:00,190.53,190.77,190.37,190.75,15736.0,151.6686,151.8596,151.5412,151.8437,15736.0
2018-01-25 12:20:00,190.68,190.68,190.25,190.41,12349.0,151.788,151.788,151.4457,151.573,12349.0
2018-01-25 12:25:00,190.39,190.65,190.39,190.44,6973.0,151.5571,151.7641,151.5571,151.5969,6973.0
2018-01-25 12:30:00,190.43,190.63,190.3,190.34,17317.0,151.589,151.7482,151.4855,151.5173,17317.0
2018-01-25 12:35:00,190.37,190.48,190.2,190.47,17578.0,151.5412,151.6288,151.4059,151.6208,17578.0
2018-01-25 12:40:00,190.44,190.64,190.41,190.51,10906.0,151.5969,151.7561,151.573,151.6526,10906.0
2018-01-25 12:45:00,190.54,190.75,190.5,190.6,10208.0,151.6765,151.8437,151.6447,151.7243,10208.0
2018-01-25 12:50:00,190.65,190.75,190.58,190.72,9185.0,151.7641,151.8437,151.7084,151.8198,9185.0
2018-01-25 12:55:00,190.73,190.73,190.49,190.67,16513.0,151.8278,151.8278,151.6367,151.78,16513.0
2018-01-25 13:00:00,190.65,190.72,190.4,190.57,10845.0,151.7641,151.8198,151.5651,151.7004,10845.0
2018-01-25 13:05:00,190.54,190.65,190.43,190.62,8153.0,151.6765,151.7641,151.589,151.7402,8153.0
2018-01-25 13:10:00,190.63,190.75,190.5,190.5,26564.0,151.7482,151.8437,151.6447,151.6447,26564.0
2018-01-25 13:15:00,190.51,190.57,190.18,190.42,22485.0,151.6526,151.7004,151.3899,151.581,22485.0
2018-01-25 13:20:00,190.43,190.67,190.41,190.65,14277.0,151.589,151.78,151.573,151.7641,14277.0
2018-01-25 13:25:00,190.6,190.65,190.53,190.62,9150.0,151.7243,151.7641,151.6686,151.7402,9150.0
2018-01-25 13:30:00,190.63,190.76,190.54,190.72,18963.0,151.7482,151.8516,151.6765,151.8198,18963.0
2018-01-25 13:35:00,190.75,190.79,190.55,190.7,24677.0,151.8437,151.8755,151.6845,151.8039,24677.0
2018-01-25 13:40:00,190.71,190.79,190.55,190.74,18425.0,151.8118,151.8755,151.6845,151.8357,18425.0
2018-01-25 13:45:00,190.75,190.83,190.66,190.77,19290.0,151.8437,151.9074,151.772,151.8596,19290.0
2018-01-25 13:50:00,190.8,190.91,190.69,190.84,20181.0,151.8835,151.9711,151.7959,151.9153,20181.0
2018-01-25 13:55:00,190.78,190.92,190.69,190.75,14003.0,151.8676,151.979,151.7959,151.8437,14003.0
2018-01-25 14:00:00,190.75,190.75,190.5,190.7,8528.0,151.8437,151.8437,151.6447,151.8039,8528.0
2018-01-25 14:05:00,190.62,190.73,190.58,190.71,18195.0,151.7402,151.8278,151.7084,151.8118,18195.0
2018-01-25 14:10:00,190.65,190.67,190.11,190.2,10143.0,151.7641,151.78,151.3342,151.4059,10143.0
2018-01-25 14:15:00,190.26,190.37,190.26,190.35,4334.0,151.4536,151.5412,151.4536,151.5253,4334.0
2018-01-25 14:20:00,190.37,190.49,190.32,190.37,12583.0,151.5412,151.6367,151.5014,151.5412,12583.0
2018-01-25 14:25:00,190.3,190.46,190.25,190.43,10282.0,151.4855,151.6128,151.4457,151.589,10282.0
2018-01-25 14:30:00,190.44,190.56,190.25,190.42,20756.0,151.5969,151.6924,151.4457,151.581,20756.0
2018-01-25 14:35:00,190.39,190.42,190.12,190.24,12585.0,151.5571,151.581,151.3422,151.4377,12585.0
2018-01-25 14:40:00,190.22,190.33,190.04,190.1,14519.0,151.4218,151.5094,151.2785,151.3263,14519.0
2018-01-25 14:45:00,190.15,190.2,189.91,190.13,12775.0,151.3661,151.4059,151.175,151.3501,12775.0
2018-01-25 14:50:00,190.09,190.14,189.99,190.12,7496.0,151.3183,151.3581,151.2387,151.3422,7496.0
2018-01-25 14:55:00,190.13,190.34,189.93,189.98,16093.0,151.3501,151.5173,151.1909,151.2307,16093.0
2018-01-25 15:00:00,190.01,190.15,189.89,190.06,13518.0,151.2546,151.3661,151.1591,151.2944,13518.0
2018-01-25 15:05:00,190.11,190.18,189.8,189.8,16862.0,151.3342,151.3899,151.0875,151.0875,16862.0
2018-01-25 15:10:00,189.83,189.96,189.53,189.82,19890.0,151.1113,151.2148,150.8725,151.1034,19890.0
2018-01-25 15:15:00,189.73,190.06,189.62,190.05,19472.0,151.0317,151.2944,150.9442,151.2865,19472.0
2018-01-25 15:20:00,190.01,190.29,189.94,190.29,16849.0,151.2546,151.4775,151.1989,151.4775,16849.0
2018-01-25 15:25:00,190.33,190.35,190.05,190.19,17921.0,151.5094,151.5253,151.2865,151.3979,17921.0
2018-01-25 15:30:00,190.15,190.25,189.83,189.98,23890.0,151.3661,151.4457,151.1113,151.2307,23890.0
2018-01-25 15:35:00,190.03,190.08,189.85,189.96,25895.0,151.2705,151.3103,151.1273,151.2148,25895.0
2018-01-25 15:40:00,189.98,190.04,189.69,189.88,24657.0,151.2307,151.2785,150.9999,151.1511,24657.0
2018-01-25 15:45:00,189.9,190.07,189.75,190.0,40475.0,151.1671,151.3024,151.0477,151.2467,40475.0
2018-01-25 15:50:00,190.07,190.27,189.9,189.9,31105.0,151.3024,151.4616,151.1671,151.1671,31105.0
2018-01-25 15:55:00,189.93,190.32,189.87,190.07,92683.0,151.1909,151.5014,151.1432,151.3024,92683.0
2018-01-26 09:30:00,191.05,191.97,190.99,191.49,61099.0,152.0825,152.8149,152.0347,152.4328,61099.0
2018-01-26 09:35:00,191.34,191.89,191.34,191.59,28135.0,152.3133,152.7512,152.3133,152.5124,28135.0
2018-01-26 09:40:00,191.5,191.99,191.31,191.93,19846.0,152.4407,152.8308,152.2895,152.783,19846.0
2018-01-26 09:45:00,191.96,192.65,191.91,192.6,36602.0,152.8069,153.3562,152.7671,153.3164,36602.0
2018-01-26 09:50:00,192.58,193.5,192.58,193.47,46385.0,153.3004,154.0328,153.3004,154.0089,46385.0
2018-01-26 09:55:00,193.48,193.88,193.41,193.67,25011.0,154.0169,154.3353,153.9611,154.1681,25011.0
2018-01-26 10:00:00,193.65,194.23,193.59,194.01,53933.0,154.1522,154.6139,154.1044,154.4388,53933.0
2018-01-26 10:05:00,194.01,194.25,193.75,193.93,45527.0,154.4388,154.6298,154.2318,154.3751,45527.0
2018-01-26 10:10:00,193.93,193.96,193.15,193.15,26860.0,154.3751,154.399,153.7542,153.7542,26860.0
2018-01-26 10:15:00,193.15,193.19,192.4,193.1,28251.0,153.7542,153.786,153.1571,153.7144,28251.0
2018-01-26 10:20:00,193.12,193.15,192.76,192.85,23118.0,153.7303,153.7542,153.4437,153.5154,23118.0
2018-01-26 10:25:00,192.91,193.0,192.63,192.74,11848.0,153.5631,153.6348,153.3402,153.4278,11848.0
2018-01-26 10:30:00,192.68,193.47,192.61,193.47,19061.0,153.38,154.0089,153.3243,154.0089,19061.0
2018-01-26 10:35:00,193.46,194.45,193.41,194.38,43145.0,154.0009,154.789,153.9611,154.7333,43145.0
2018-01-26 10:40:00,194.42,195.13,194.42,194.97,52373.0,154.7651,155.3303,154.7651,155.203,52373.0
2018-01-26 10:45:00,194.94,195.1,194.66,194.75,29189.0,155.1791,155.3064,154.9562,155.0278,29189.0
2018-01-26 10:50:00,194.69,194.81,194.49,194.67,19369.0,154.9801,155.0756,154.8209,154.9641,19369.0
2018-01-26 10:55:00,194.72,195.29,194.72,195.17,29668.0,155.0039,155.4577,155.0039,155.3622,29668.0
2018-01-26 11:00:00,195.14,195.25,194.92,194.93,36935.0,155.3383,155.4258,155.1632,155.1711,36935.0
2018-01-26 11:05:00,194.92,195.24,194.91,195.15,35921.0,155.1632,155.4179,155.1552,155.3462,35921.0
2018-01-26 11:10:00,195.15,195.21,194.89,195.05,28441.0,155.3462,155.394,155.1393,155.2666,28441.0
2018-01-26 11:15:00,195.07,195.46,195.04,195.43,31285.0,155.2826,155.593,155.2587,155.5691,31285.0
2018-01-26 11:20:00,195.43,195.66,195.41,195.6,49615.0,155.5691,155.7522,155.5532,155.7045,49615.0
2018-01-26 11:25:00,195.58,195.67,195.42,195.42,34269.0,155.6885,155.7602,155.5612,155.5612,34269.0
2018-01-26 11:30:00,195.42,195.55,195.38,195.53,19488.0,155.5612,155.6647,155.5293,155.6487,19488.0
2018-01-26 11:35:00,195.52,195.6,195.4,195.58,22945.0,155.6408,155.7045,155.5453,155.6885,22945.0
2018-01-26 11:40:00,195.56,195.66,195.32,195.66,15865.0,155.6726,155.7522,155.4816,155.7522,15865.0
2018-01-26 11:45:00,195.72,195.77,195.62,195.68,23466.0,155.8,155.8398,155.7204,155.7681,23466.0
2018-01-26 11:50:00,195.68,195.7,195.23,195.33,22828.0,155.7681,155.7841,155.4099,155.4895,22828.0
2018-01-26 11:55:00,195.33,195.51,195.27,195.46,7718.0,155.4895,155.6328,155.4418,155.593,7718.0
2018-01-26 12:00:00,195.49,195.54,195.23,195.54,13823.0,155.6169,155.6567,155.4099,155.6567,13823.0
2018-01-26 12:05:00,195.51,195.52,195.17,195.27,30330.0,155.6328,155.6408,155.3622,155.4418,30330.0
2018-01-26 12:10:00,195.23,195.38,195.21,195.26,19034.0,155.4099,155.5293,155.394,155.4338,19034.0
2018-01-26 12:15:00,195.21,195.25,194.91,195.09,20526.0,155.394,155.4258,155.1552,155.2985,20526.0
2018-01-26 12:20:00,195.02,195.24,194.99,195.16,10789.0,155.2428,155.4179,155.2189,155.3542,10789.0
2018-01-26 12:25:00,195.14,195.16,194.63,194.69,15162.0,155.3383,155.3542,154.9323,154.9801,15162.0
2018-01-26 12:30:00,194.7,194.72,194.56,194.61,9871.0,154.988,155.0039,154.8766,154.9164,9871.0
2018-01-26 12:35:00,194.57,194.6,194.37,194.37,17643.0,154.8845,154.9084,154.7253,154.7253,17643.0
2018-01-26 12:40:00,194.37,194.5,194.29,194.5,13740.0,154.7253,154.8288,154.6617,154.8288,13740.0
2018-01-26 12:45:00,194.44,194.71,194.44,194.65,13997.0,154.7811,154.996,154.7811,154.9482,13997.0
2018-01-26 12:50:00,194.64,194.95,194.64,194.86,7342.0,154.9403,155.187,154.9403,155.1154,7342.0
2018-01-26 12:55:00,194.89,194.94,194.75,194.78,10890.0,155.1393,155.1791,155.0278,155.0517,10890.0
2018-01-26 13:00:00,194.72,194.93,194.72,194.84,11756.0,155.0039,155.1711,155.0039,155.0995,11756.0
2018-01-26 13:05:00,194.82,195.04,194.77,195.04,10572.0,155.0836,155.2587,155.0438,155.2587,10572.0
2018-01-26 13:10:00,195.08,195.08,194.72,194.84,18106.0,155.2905,155.2905,155.0039,155.0995,18106.0
2018-01-26 13:15:00,194.86,195.04,194.84,194.97,9267.0,155.1154,155.2587,155.0995,155.203,9267.0
2018-01-26 13:20:00,194.97,195.29,194.92,195.11,17839.0,155.203,155.4577,155.1632,155.3144,17839.0
2018-01-26 13:25:00,195.08,195.18,195.03,195.12,5801.0,155.2905,155.3701,155.2507,155.3224,5801.0
2018-01-26 13:30:00,195.15,195.35,195.02,195.32,17700.0,155.3462,155.5055,155.2428,155.4816,17700.0
2018-01-26 13:35:00,195.31,195.48,195.28,195.39,18305.0,155.4736,155.6089,155.4497,155.5373,18305.0
2018-01-26 13:40:00,195.38,195.55,195.35,195.45,28024.0,155.5293,155.6647,155.5055,155.5851,28024.0
2018-01-26 13:45:00,195.51,195.73,195.45,195.64,20742.0,155.6328,155.8079,155.5851,155.7363,20742.0
2018-01-26 13:50:00,195.7,195.79,195.51,195.76,13313.0,155.7841,155.8557,155.6328,155.8318,13313.0
2018-01-26 13:55:00,195.73,195.97,195.68,195.9,16964.0,155.8079,155.999,155.7681,155.9433,16964.0
2018-01-26 14:00:00,195.94,195.94,195.71,195.91,23074.0,155.9751,155.9751,155.792,155.9512,23074.0
2018-01-26 14:05:00,195.86,196.0,195.78,195.84,28840.0,155.9114,156.0229,155.8477,155.8955,28840.0
2018-01-26 14:10:00,195.86,195.95,195.78,195.9,13717.0,155.9114,155.9831,155.8477,155.9433,13717.0
2018-01-26 14:15:00,195.86,195.9,195.62,195.65,29021.0,155.9114,155.9433,155.7204,155.7443,29021.0
2018-01-26 14:20:00,195.64,196.0,195.64,195.8,35615.0,155.7363,156.0229,155.7363,155.8637,35615.0
2018-01-26 14:25:00,195.78,195.82,195.66,195.67,11300.0,155.8477,155.8796,155.7522,155.7602,11300.0
2018-01-26 14:30:00,195.65,195.66,195.38,195.62,23107.0,155.7443,155.7522,155.5293,155.7204,23107.0
2018-01-26 14:35:00,195.61,195.95,195.61,195.86,20836.0,155.7124,155.9831,155.7124,155.9114,20836.0
2018-01-26 14:40:00,195.92,196.05,195.88,195.92,16322.0,155.9592,156.0627,155.9273,155.9592,16322.0
2018-01-26 14:45:00,195.84,196.0,195.81,196.0,13648.0,155.8955,156.0229,155.8716,156.0229,13648.0
2018-01-26 14:50:00,196.0,196.2,195.9,196.2,22861.0,156.0229,156.1821,155.9433,156.1821,22861.0
2018-01-26 14:55:00,196.19,196.2,195.97,195.99,17333.0,156.1741,156.1821,155.999,156.0149,17333.0
2018-01-26 15:00:00,196.03,196.43,196.03,196.4,35537.0,156.0468,156.3652,156.0468,156.3413,35537.0
2018-01-26 15:05:00,196.41,196.67,196.4,196.59,28165.0,156.3492,156.5562,156.3413,156.4925,28165.0
2018-01-26 15:10:00,196.58,196.79,196.58,196.78,18488.0,156.4846,156.6517,156.4846,156.6438,18488.0
2018-01-26 15:15:00,196.72,196.8,196.55,196.61,26272.0,156.596,156.6597,156.4607,156.5085,26272.0
2018-01-26 15:20:00,196.54,196.67,196.36,196.44,29088.0,156.4527,156.5562,156.3094,156.3731,29088.0
2018-01-26 15:25:00,196.44,196.45,196.1,196.24,50219.0,156.3731,156.3811,156.1025,156.2139,50219.0
2018-01-26 15:30:00,196.22,196.32,196.11,196.26,49341.0,156.198,156.2776,156.1104,156.2298,49341.0
2018-01-26 15:35:00,196.27,196.3,196.04,196.19,55276.0,156.2378,156.2617,156.0547,156.1741,55276.0
2018-01-26 15:40:00,196.19,196.27,196.05,196.19,55795.0,156.1741,156.2378,156.0627,156.1741,55795.0
2018-01-26 15:45:00,196.19,196.28,195.95,196.01,89873.0,156.1741,156.2458,155.9831,156.0308,89873.0
2018-01-26 15:50:00,196.01,196.19,195.88,195.97,93768.0,156.0308,156.1741,155.9273,155.999,93768.0
2018-01-26 15:55:00,195.99,196.0,195.62,195.96,192899.0,156.0149,156.0229,155.7204,155.991,192899.0
2018-01-29 09:30:00,196.19,196.8,196.06,196.39,145556.0,156.1741,156.6597,156.0706,156.3333,145556.0
2018-01-29 09:35:00,196.28,196.66,195.65,195.96,52474.0,156.2458,156.5483,155.7443,155.991,52474.0
2018-01-29 09:40:00,195.97,196.64,195.67,195.98,48482.0,155.999,156.5323,155.7602,156.007,48482.0
2018-01-29 09:45:00,195.96,196.41,195.93,196.26,51584.0,155.991,156.3492,155.9672,156.2298,51584.0
2018-01-29 09:50:00,196.28,196.37,195.79,196.29,32090.0,156.2458,156.3174,155.8557,156.2537,32090.0
2018-01-29 09:55:00,196.23,196.6,196.22,196.45,51336.0,156.206,156.5005,156.198,156.3811,51336.0
2018-01-29 10:00:00,196.45,196.49,195.84,196.21,29568.0,156.3811,156.4129,155.8955,156.19,29568.0
2018-01-29 10:05:00,196.26,196.38,195.87,196.34,29592.0,156.2298,156.3254,155.9194,156.2935,29592.0
2018-01-29 10:10:00,196.3,196.47,196.2,196.36,53660.0,156.2617,156.397,156.1821,156.3094,53660.0
2018-01-29 10:15:00,196.39,196.63,196.02,196.58,40915.0,156.3333,156.5244,156.0388,156.4846,40915.0
2018-01-29 10:20:00,196.53,196.58,196.28,196.5,60878.0,156.4448,156.4846,156.2458,156.4209,60878.0
2018-01-29 10:25:00,196.48,196.68,196.33,196.38,43035.0,156.405,156.5642,156.2856,156.3254,43035.0
2018-01-29 10:30:00,196.4,196.58,196.4,196.5,58154.0,156.3413,156.4846,156.3413,156.4209,58154.0
2018-01-29 10:35:00,196.52,196.88,196.43,196.75,77985.0,156.4368,156.7234,156.3652,156.6199,77985.0
2018-01-29 10:40:00,196.75,196.83,196.21,196.33,52901.0,156.6199,156.6836,156.19,156.2856,52901.0
2018-01-29 10:45:00,196.3,196.61,196.22,196.48,22686.0,156.2617,156.5085,156.198,156.405,22686.0
2018-01-29 10:50:00,196.54,196.88,196.52,196.68,46665.0,156.4527,156.7234,156.4368,156.5642,46665.0
2018-01-29 10:55:00,196.68,196.93,196.55,196.59,55508.0,156.5642,156.7632,156.4607,156.4925,55508.0
2018-01-29 11:00:00,196.62,197.2,196.58,197.11,31451.0,156.5164,156.9781,156.4846,156.9065,31451.0
2018-01-29 11:05:00,197.16,197.44,196.94,196.99,49192.0,156.9463,157.1692,156.7711,156.8109,49192.0
2018-01-29 11:10:00,197.0,197.22,196.8,197.1,53477.0,156.8189,156.994,156.6597,156.8985,53477.0
2018-01-29 11:15:00,197.08,197.16,196.74,196.79,47092.0,156.8826,156.9463,156.6119,156.6517,47092.0
2018-01-29 11:20:00,196.81,197.07,196.76,196.99,36846.0,156.6677,156.8746,156.6279,156.8109,36846.0
2018-01-29 11:25:00,196.94,196.94,196.55,196.84,33795.0,156.7711,156.7711,156.4607,156.6915,33795.0
2018-01-29 11:30:00,196.89,197.22,196.82,197.06,22491.0,156.7313,156.994,156.6756,156.8667,22491.0
2018-01-29 11:35:00,197.12,197.19,197.0,197.05,17184.0,156.9144,156.9702,156.8189,156.8587,17184.0
2018-01-29 11:40:00,197.08,197.48,196.89,197.44,39405.0,156.8826,157.201,156.7313,157.1692,39405.0
2018-01-29 11:45:00,197.48,197.61,197.29,197.61,24926.0,157.201,157.3045,157.0498,157.3045,24926.0
2018-01-29 11:50:00,197.57,197.84,197.52,197.83,65221.0,157.2726,157.4876,157.2328,157.4796,65221.0
2018-01-29 11:55:00,197.78,197.94,197.62,197.63,34049.0,157.4398,157.5672,157.3125,157.3204,34049.0
2018-01-29 12:00:00,197.62,197.8,197.54,197.71,38446.0,157.3125,157.4557,157.2488,157.3841,38446.0
2018-01-29 12:05:00,197.75,197.99,197.73,197.92,35384.0,157.4159,157.607,157.4,157.5513,35384.0
2018-01-29 12:10:00,197.92,198.22,197.87,197.98,27806.0,157.5513,157.7901,157.5115,157.599,27806.0
2018-01-29 12:15:00,197.98,198.37,197.97,198.36,25651.0,157.599,157.9095,157.5911,157.9015,25651.0
2018-01-29 12:20:00,198.35,198.72,198.28,198.64,46446.0,157.8936,158.1881,157.8378,158.1244,46446.0
2018-01-29 12:25:00,198.65,199.75,198.55,199.11,89552.0,158.1324,159.008,158.0528,158.4985,89552.0
2018-01-29 12:30:00,199.17,199.36,198.75,199.25,53163.0,158.5463,158.6976,158.212,158.61,53163.0
2018-01-29 12:35:00,199.2,199.28,198.95,199.0,30837.0,158.5702,158.6339,158.3712,158.411,30837.0
2018-01-29 12:40:00,198.99,199.24,198.95,199.21,36712.0,158.403,158.602,158.3712,158.5781,36712.0
2018-01-29 12:45:00,199.16,199.26,199.05,199.14,43304.0,158.5383,158.6179,158.4508,158.5224,43304.0
2018-01-29 12:50:00,199.06,199.67,199.04,199.56,24743.0,158.4587,158.9443,158.4428,158.8568,24743.0
2018-01-29 12:55:00,199.63,199.88,199.55,199.71,54442.0,158.9125,159.1115,158.8488,158.9762,54442.0
2018-01-29 13:00:00,199.76,200.01,199.69,200.01,59021.0,159.016,159.215,158.9602,159.215,59021.0
2018-01-29 13:05:00,200.01,200.53,199.97,200.53,58024.0,159.215,159.6289,159.1831,159.6289,58024.0
2018-01-29 13:10:00,200.54,200.77,200.43,200.65,80440.0,159.6369,159.82,159.5493,159.7244,80440.0
2018-01-29 13:15:00,200.66,200.74,200.1,200.2,56465.0,159.7324,159.7961,159.2866,159.3662,56465.0
2018-01-29 13:20:00,200.29,200.44,200.12,200.17,30863.0,159.4379,159.5573,159.3025,159.3423,30863.0
2018-01-29 13:25:00,200.2,200.58,200.15,200.54,38656.0,159.3662,159.6687,159.3264,159.6369,38656.0
2018-01-29 13:30:00,200.54,200.62,200.06,200.16,37358.0,159.6369,159.7006,159.2548,159.3344,37358.0
2018-01-29 13:35:00,200.17,200.22,199.71,199.85,33240.0,159.3423,159.3821,158.9762,159.0876,33240.0
2018-01-29 13:40:00,199.84,200.28,199.8,200.25,41857.0,159.0796,159.4299,159.0478,159.406,41857.0
2018-01-29 13:45:00,200.24,200.27,200.06,200.18,22796.0,159.3981,159.4219,159.2548,159.3503,22796.0
2018-01-29 13:50:00,200.19,200.34,200.08,200.19,28358.0,159.3583,159.4777,159.2707,159.3583,28358.0
2018-01-29 13:55:00,200.22,200.44,200.17,200.38,24518.0,159.3821,159.5573,159.3423,159.5095,24518.0
2018-01-29 14:00:00,200.3,200.55,200.28,200.47,24659.0,159.4458,159.6448,159.4299,159.5812,24659.0
2018-01-29 14:05:00,200.49,200.67,200.46,200.51,42653.0,159.5971,159.7404,159.5732,159.613,42653.0
2018-01-29 14:10:00,200.49,200.73,200.31,200.73,34103.0,159.5971,159.7881,159.4538,159.7881,34103.0
2018-01-29 14:15:00,200.68,200.82,200.62,200.74,33732.0,159.7483,159.8598,159.7006,159.7961,33732.0
2018-01-29 14:20:00,200.76,201.23,200.7,201.18,51833.0,159.812,160.1861,159.7642,160.1463,51833.0
2018-01-29 14:25:00,201.13,201.23,200.62,200.74,37845.0,160.1065,160.1861,159.7006,159.7961,37845.0
2018-01-29 14:30:00,200.75,200.82,200.26,200.26,22086.0,159.804,159.8598,159.414,159.414,22086.0
2018-01-29 14:35:00,200.27,200.46,200.21,200.21,28255.0,159.4219,159.5732,159.3742,159.3742,28255.0
2018-01-29 14:40:00,200.17,200.49,200.06,200.41,26833.0,159.3423,159.5971,159.2548,159.5334,26833.0
2018-01-29 14:45:00,200.43,200.58,200.43,200.55,36653.0,159.5493,159.6687,159.5493,159.6448,36653.0
2018-01-29 14:50:00,200.52,200.62,200.43,200.46,17041.0,159.621,159.7006,159.5493,159.5732,17041.0
2018-01-29 14:55:00,200.44,200.61,200.3,200.33,25891.0,159.5573,159.6926,159.4458,159.4697,25891.0
2018-01-29 15:00:00,200.33,200.33,199.76,199.85,28519.0,159.4697,159.4697,159.016,159.0876,28519.0
2018-01-29 15:05:00,199.84,199.86,199.36,199.44,36335.0,159.0796,159.0956,158.6976,158.7612,36335.0
2018-01-29 15:10:00,199.44,199.61,199.35,199.47,20423.0,158.7612,158.8966,158.6896,158.7851,20423.0
2018-01-29 15:15:00,199.39,199.57,199.16,199.16,29966.0,158.7214,158.8647,158.5383,158.5383,29966.0
2018-01-29 15:20:00,199.18,199.21,198.95,198.99,39142.0,158.5543,158.5781,158.3712,158.403,39142.0
2018-01-29 15:25:00,198.97,198.99,198.75,198.94,26943.0,158.3871,158.403,158.212,158.3632,26943.0
2018-01-29 15:30:00,198.95,199.0,198.77,198.88,46065.0,158.3712,158.411,158.2279,158.3155,46065.0
2018-01-29 15:35:00,198.89,198.9,198.41,198.53,46586.0,158.3234,158.3314,157.9413,158.0368,46586.0
2018-01-29 15:40:00,198.53,198.58,198.22,198.49,59337.0,158.0368,158.0766,157.7901,158.005,59337.0
2018-01-29 15:45:00,198.48,198.5,198.09,198.17,76920.0,157.997,158.013,157.6866,157.7503,76920.0
2018-01-29 15:50:00,198.16,198.38,198.04,198.3,84327.0,157.7423,157.9174,157.6468,157.8538,84327.0
2018-01-29 15:55:00,198.32,198.5,197.9,197.99,152425.0,157.8697,158.013,157.5353,157.607,152425.0
2018-01-30 09:30:00,195.89,196.47,194.01,195.58,181982.0,155.9353,156.397,154.4388,155.6885,181982.0
2018-01-30 09:35:00,195.75,196.32,195.01,195.01,54617.0,155.8239,156.2776,155.2348,155.2348,54617.0
2018-01-30 09:40:00,195.01,195.37,193.47,193.81,54080.0,155.2348,155.5214,154.0089,154.2796,54080.0
2018-01-30 09:45:00,193.88,193.99,193.43,193.72,42776.0,154.3353,154.4228,153.9771,154.2079,42776.0
2018-01-30 09:50:00,193.65,193.81,193.19,193.21,45192.0,154.1522,154.2796,153.786,153.8019,45192.0
2018-01-30 09:55:00,193.19,193.21,192.51,192.74,66907.0,153.786,153.8019,153.2447,153.4278,66907.0
2018-01-30 10:00:00,192.67,193.4,192.63,193.12,63479.0,153.3721,153.9532,153.3402,153.7303,63479.0
2018-01-30 10:05:00,193.06,193.12,192.11,192.54,65003.0,153.6825,153.7303,152.9263,153.2686,65003.0
2018-01-30 10:10:00,192.54,192.99,192.54,192.92,46705.0,153.2686,153.6268,153.2686,153.5711,46705.0
2018-01-30 10:15:00,192.88,192.93,192.2,192.46,50248.0,153.5392,153.579,152.9979,153.2049,50248.0
2018-01-30 10:20:00,192.49,193.07,192.3,192.82,41992.0,153.2288,153.6905,153.0775,153.4915,41992.0
2018-01-30 10:25:00,192.84,193.48,192.74,193.4,37856.0,153.5074,154.0169,153.4278,153.9532,37856.0
2018-01-30 10:30:00,193.39,193.75,193.39,193.69,35154.0,153.9452,154.2318,153.9452,154.184,35154.0
2018-01-30 10:35:00,193.69,193.96,193.47,193.91,58724.0,154.184,154.399,154.0089,154.3592,58724.0
2018-01-30 10:40:00,193.86,193.86,193.56,193.56,13687.0,154.3194,154.3194,154.0805,154.0805,13687.0
2018-01-30 10:45:00,193.66,193.69,193.42,193.57,23304.0,154.1602,154.184,153.9691,154.0885,23304.0
2018-01-30 10:50:00,193.52,193.52,193.12,193.29,24904.0,154.0487,154.0487,153.7303,153.8656,24904.0
2018-01-30 10:55:00,193.31,193.56,193.1,193.56,19708.0,153.8815,154.0805,153.7144,154.0805,19708.0
2018-01-30 11:00:00,193.46,193.7,193.39,193.39,24755.0,154.0009,154.192,153.9452,153.9452,24755.0
2018-01-30 11:05:00,193.42,193.58,193.31,193.58,16546.0,153.9691,154.0965,153.8815,154.0965,16546.0
2018-01-30 11:10:00,193.58,193.6,193.35,193.4,18345.0,154.0965,154.1124,153.9134,153.9532,18345.0
2018-01-30 11:15:00,193.44,193.47,193.12,193.16,24221.0,153.985,154.0089,153.7303,153.7621,24221.0
2018-01-30 11:20:00,193.23,193.26,193.04,193.16,20422.0,153.8179,153.8417,153.6666,153.7621,20422.0
2018-01-30 11:25:00,193.13,193.17,192.54,192.68,31271.0,153.7383,153.7701,153.2686,153.38,31271.0
2018-01-30 11:30:00,192.68,192.72,192.52,192.67,20867.0,153.38,153.4119,153.2527,153.3721,20867.0
2018-01-30 11:35:00,192.68,192.83,192.26,192.26,16120.0,153.38,153.4994,153.0457,153.0457,16120.0
2018-01-30 11:40:00,192.22,192.83,192.22,192.49,18838.0,153.0139,153.4994,153.0139,153.2288,18838.0
2018-01-30 11:45:00,192.66,192.77,192.27,192.4,14554.0,153.3641,153.4517,153.0537,153.1571,14554.0
2018-01-30 11:50:00,192.32,192.35,191.79,191.88,33132.0,153.0935,153.1173,152.6716,152.7432,33132.0
2018-01-30 11:55:00,191.81,193.47,190.55,190.71,63794.0,152.6875,154.0089,151.6845,151.8118,63794.0
2018-01-30 12:00:00,190.66,191.05,190.62,190.77,55665.0,151.772,152.0825,151.7402,151.8596,55665.0
2018-01-30 12:05:00,190.8,190.96,190.64,190.84,32271.0,151.8835,152.0109,151.7561,151.9153,32271.0
2018-01-30 12:10:00,190.77,191.08,190.69,190.8,19490.0,151.8596,152.1064,151.7959,151.8835,19490.0
2018-01-30 12:15:00,190.8,191.19,190.69,191.19,14373.0,151.8835,152.1939,151.7959,152.1939,14373.0
2018-01-30 12:20:00,191.21,191.21,190.89,191.16,24277.0,152.2099,152.2099,151.9551,152.1701,24277.0
2018-01-30 12:25:00,191.19,191.59,191.16,191.18,28407.0,152.1939,152.5124,152.1701,152.186,28407.0
2018-01-30 12:30:00,191.26,191.72,191.22,191.56,30917.0,152.2497,152.6158,152.2178,152.4885,30917.0
2018-01-30 12:35:00,191.55,191.6,191.09,191.17,13896.0,152.4805,152.5203,152.1143,152.178,13896.0
2018-01-30 12:40:00,191.22,191.34,191.03,191.09,14122.0,152.2178,152.3133,152.0666,152.1143,14122.0
2018-01-30 12:45:00,191.12,191.13,190.76,190.85,19681.0,152.1382,152.1462,151.8516,151.9233,19681.0
2018-01-30 12:50:00,190.86,191.19,190.76,190.85,22015.0,151.9313,152.1939,151.8516,151.9233,22015.0
2018-01-30 12:55:00,190.82,191.06,190.82,191.06,20548.0,151.8994,152.0905,151.8994,152.0905,20548.0
2018-01-30 13:00:00,190.97,191.1,190.79,190.87,8662.0,152.0188,152.1223,151.8755,151.9392,8662.0
2018-01-30 13:05:00,190.87,191.28,190.76,191.05,17956.0,151.9392,152.2656,151.8516,152.0825,17956.0
2018-01-30 13:10:00,190.96,191.34,190.96,191.22,15721.0,152.0109,152.3133,152.0109,152.2178,15721.0
2018-01-30 13:15:00,191.21,191.43,191.13,191.32,14876.0,152.2099,152.385,152.1462,152.2974,14876.0
2018-01-30 13:20:00,191.31,191.34,191.01,191.03,15822.0,152.2895,152.3133,152.0507,152.0666,15822.0
2018-01-30 13:25:00,191.04,191.22,191.02,191.12,15875.0,152.0745,152.2178,152.0586,152.1382,15875.0
2018-01-30 13:30:00,191.1,191.3,191.03,191.28,15448.0,152.1223,152.2815,152.0666,152.2656,15448.0
2018-01-30 13:35:00,191.27,191.68,191.2,191.68,15750.0,152.2576,152.584,152.2019,152.584,15750.0
2018-01-30 13:40:00,191.67,191.94,191.67,191.81,17469.0,152.576,152.791,152.576,152.6875,17469.0
2018-01-30 13:45:00,191.83,191.97,191.83,191.87,11002.0,152.7034,152.8149,152.7034,152.7352,11002.0
2018-01-30 13:50:00,191.82,192.01,191.77,191.93,14367.0,152.6954,152.8467,152.6556,152.783,14367.0
2018-01-30 13:55:00,191.95,192.05,191.82,191.84,15569.0,152.7989,152.8785,152.6954,152.7114,15569.0
2018-01-30 14:00:00,191.83,191.91,191.74,191.85,14100.0,152.7034,152.7671,152.6318,152.7193,14100.0
2018-01-30 14:05:00,191.88,192.04,191.86,191.99,18314.0,152.7432,152.8706,152.7273,152.8308,18314.0
2018-01-30 14:10:00,191.98,192.3,191.87,192.2,31457.0,152.8228,153.0775,152.7352,152.9979,31457.0
2018-01-30 14:15:00,192.21,192.21,191.95,191.97,24286.0,153.0059,153.0059,152.7989,152.8149,24286.0
2018-01-30 14:20:00,191.96,191.99,191.61,191.75,17940.0,152.8069,152.8308,152.5283,152.6397,17940.0
2018-01-30 14:25:00,191.77,191.92,191.62,191.89,17309.0,152.6556,152.7751,152.5362,152.7512,17309.0
2018-01-30 14:30:00,191.92,191.94,191.4,191.4,16401.0,152.7751,152.791,152.3611,152.3611,16401.0
2018-01-30 14:35:00,191.44,191.52,191.4,191.5,11275.0,152.393,152.4566,152.3611,152.4407,11275.0
2018-01-30 14:40:00,191.5,191.53,191.32,191.36,12625.0,152.4407,152.4646,152.2974,152.3293,12625.0
2018-01-30 14:45:00,191.36,191.57,191.32,191.41,25205.0,152.3293,152.4964,152.2974,152.3691,25205.0
2018-01-30 14:50:00,191.43,191.44,191.14,191.34,20550.0,152.385,152.393,152.1541,152.3133,20550.0
2018-01-30 14:55:00,191.37,191.4,191.13,191.16,14476.0,152.3372,152.3611,152.1462,152.1701,14476.0
2018-01-30 15:00:00,191.16,191.43,191.07,191.39,23468.0,152.1701,152.385,152.0984,152.3532,23468.0
2018-01-30 15:05:00,191.41,191.45,191.1,191.24,22966.0,152.3691,152.4009,152.1223,152.2337,22966.0
2018-01-30 15:10:00,191.25,191.53,191.23,191.48,21123.0,152.2417,152.4646,152.2258,152.4248,21123.0
2018-01-30 15:15:00,191.49,191.79,191.45,191.67,24961.0,152.4328,152.6716,152.4009,152.576,24961.0
2018-01-30 15:20:00,191.7,191.8,191.35,191.45,33249.0,152.5999,152.6795,152.3213,152.4009,33249.0
2018-01-30 15:25:00,191.42,191.62,191.29,191.56,31042.0,152.377,152.5362,152.2735,152.4885,31042.0
2018-01-30 15:30:00,191.56,191.97,191.56,191.84,31393.0,152.4885,152.8149,152.4885,152.7114,31393.0
2018-01-30 15:35:00,191.89,192.04,191.83,191.95,45248.0,152.7512,152.8706,152.7034,152.7989,45248.0
2018-01-30 15:40:00,191.95,192.02,191.58,191.59,44325.0,152.7989,152.8547,152.5044,152.5124,44325.0
2018-01-30 15:45:00,191.63,191.83,191.46,191.46,57756.0,152.5442,152.7034,152.4089,152.4089,57756.0
2018-01-30 15:50:00,191.58,191.89,191.4,191.53,119999.0,152.5044,152.7512,152.3611,152.4646,119999.0
2018-01-30 15:55:00,191.53,191.63,191.11,191.26,173436.0,152.4646,152.5442,152.1303,152.2497,173436.0
2018-01-31 09:30:00,191.56,192.27,191.25,191.52,106930.0,152.4885,153.0537,152.2417,152.4566,106930.0
2018-01-31 09:35:00,191.56,191.57,190.08,190.37,52335.0,152.4885,152.4964,151.3103,151.5412,52335.0
2018-01-31 09:40:00,190.34,190.46,190.1,190.3,34056.0,151.5173,151.6128,151.3263,151.4855,34056.0
2018-01-31 09:45:00,190.36,190.43,190.13,190.16,21033.0,151.5332,151.589,151.3501,151.374,21033.0
2018-01-31 09:50:00,190.13,190.2,189.39,189.54,61564.0,151.3501,151.4059,150.7611,150.8805,61564.0
2018-01-31 09:55:00,189.53,189.67,189.28,189.37,34606.0,150.8725,150.984,150.6735,150.7452,34606.0
2018-01-31 10:00:00,189.27,189.38,188.24,188.28,114042.0,150.6656,150.7531,149.8456,149.8775,114042.0
2018-01-31 10:05:00,188.3,188.31,187.6,187.78,86236.0,149.8934,149.9014,149.3362,149.4795,86236.0
2018-01-31 10:10:00,187.83,188.42,187.76,188.36,71707.0,149.5193,149.9889,149.4635,149.9412,71707.0
2018-01-31 10:15:00,188.49,188.7,188.35,188.55,35353.0,150.0446,150.2118,149.9332,150.0924,35353.0
2018-01-31 10:20:00,188.49,188.51,187.27,187.63,72083.0,150.0446,150.0606,149.0735,149.3601,72083.0
2018-01-31 10:25:00,187.63,187.99,187.45,187.84,103660.0,149.3601,149.6466,149.2168,149.5272,103660.0
2018-01-31 10:30:00,187.94,188.03,187.34,187.36,75111.0,149.6068,149.6785,149.1292,149.1451,75111.0
2018-01-31 10:35:00,187.39,187.57,186.65,186.84,101498.0,149.169,149.3123,148.5799,148.7312,101498.0
2018-01-31 10:40:00,186.7,186.88,186.25,186.33,95956.0,148.6197,148.763,148.2615,148.3252,95956.0
2018-01-31 10:45:00,186.36,186.39,185.9,185.96,95447.0,148.3491,148.373,147.9829,148.0307,95447.0
2018-01-31 10:50:00,186.04,186.29,185.78,185.84,66850.0,148.0944,148.2934,147.8874,147.9352,66850.0
2018-01-31 10:55:00,185.81,186.5,185.71,185.77,72846.0,147.9113,148.4605,147.8317,147.8794,72846.0
2018-01-31 11:00:00,185.9,186.09,185.8,185.94,35793.0,147.9829,148.1342,147.9033,148.0148,35793.0
2018-01-31 11:05:00,185.98,186.42,185.93,186.33,69186.0,148.0466,148.3969,148.0068,148.3252,69186.0
2018-01-31 11:10:00,186.31,186.77,186.23,186.71,53206.0,148.3093,148.6755,148.2456,148.6277,53206.0
2018-01-31 11:15:00,186.69,186.72,186.28,186.3,33033.0,148.6118,148.6357,148.2854,148.3013,33033.0
2018-01-31 11:20:00,186.31,186.44,186.07,186.07,23957.0,148.3093,148.4128,148.1182,148.1182,23957.0
2018-01-31 11:25:00,186.09,186.21,185.97,186.02,44339.0,148.1342,148.2297,148.0386,148.0784,44339.0
2018-01-31 11:30:00,186.04,186.47,186.01,186.36,34763.0,148.0944,148.4367,148.0705,148.3491,34763.0
2018-01-31 11:35:00,186.41,186.44,186.01,186.19,31386.0,148.3889,148.4128,148.0705,148.2138,31386.0
2018-01-31 11:40:00,186.13,186.17,185.81,185.9,52550.0,148.166,148.1978,147.9113,147.9829,52550.0
2018-01-31 11:45:00,185.92,186.11,185.78,186.08,27999.0,147.9988,148.1501,147.8874,148.1262,27999.0
2018-01-31 11:50:00,186.04,186.12,185.8,185.84,17019.0,148.0944,148.158,147.9033,147.9352,17019.0
2018-01-31 11:55:00,185.83,186.02,185.8,185.87,18450.0,147.9272,148.0784,147.9033,147.959,18450.0
2018-01-31 12:00:00,185.87,185.97,185.73,185.95,35847.0,147.959,148.0386,147.8476,148.0227,35847.0
2018-01-31 12:05:00,185.97,186.23,185.94,186.12,21419.0,148.0386,148.2456,148.0148,148.158,21419.0
2018-01-31 12:10:00,186.15,186.38,186.13,186.38,12632.0,148.1819,148.365,148.166,148.365,12632.0
2018-01-31 12:15:00,186.38,186.47,186.09,186.45,18320.0,148.365,148.4367,148.1342,148.4207,18320.0
2018-01-31 12:20:00,186.42,186.89,186.42,186.71,30555.0,148.3969,148.771,148.3969,148.6277,30555.0
2018-01-31 12:25:00,186.65,186.82,186.54,186.54,28201.0,148.5799,148.7153,148.4924,148.4924,28201.0
2018-01-31 12:30:00,186.57,186.58,186.42,186.5,38970.0,148.5163,148.5242,148.3969,148.4605,38970.0
2018-01-31 12:35:00,186.5,186.5,186.29,186.33,14669.0,148.4605,148.4605,148.2934,148.3252,14669.0
2018-01-31 12:40:00,186.3,186.6,186.3,186.52,33661.0,148.3013,148.5401,148.3013,148.4765,33661.0
2018-01-31 12:45:00,186.49,186.58,186.45,186.53,9942.0,148.4526,148.5242,148.4207,148.4844,9942.0
2018-01-31 12:50:00,186.5,186.56,186.43,186.48,15725.0,148.4605,148.5083,148.4048,148.4446,15725.0
2018-01-31 12:55:00,186.48,186.57,186.46,186.53,16107.0,148.4446,148.5163,148.4287,148.4844,16107.0
2018-01-31 13:00:00,186.51,186.54,186.36,186.36,19845.0,148.4685,148.4924,148.3491,148.3491,19845.0
2018-01-31 13:05:00,186.39,186.55,186.37,186.39,9106.0,148.373,148.5003,148.3571,148.373,9106.0
2018-01-31 13:10:00,186.35,186.49,186.27,186.3,19227.0,148.3411,148.4526,148.2775,148.3013,19227.0
2018-01-31 13:15:00,186.26,186.51,186.15,186.39,12411.0,148.2695,148.4685,148.1819,148.373,12411.0
2018-01-31 13:20:00,186.36,186.59,186.34,186.57,14393.0,148.3491,148.5322,148.3332,148.5163,14393.0
2018-01-31 13:25:00,186.58,186.79,186.52,186.79,21182.0,148.5242,148.6914,148.4765,148.6914,21182.0
2018-01-31 13:30:00,186.76,186.87,186.51,186.53,38860.0,148.6675,148.7551,148.4685,148.4844,38860.0
2018-01-31 13:35:00,186.51,186.53,186.36,186.49,15873.0,148.4685,148.4844,148.3491,148.4526,15873.0
2018-01-31 13:40:00,186.5,186.68,186.38,186.38,13617.0,148.4605,148.6038,148.365,148.365,13617.0
2018-01-31 13:45:00,186.42,186.57,186.33,186.33,8488.0,148.3969,148.5163,148.3252,148.3252,8488.0
2018-01-31 13:50:00,186.34,186.36,186.02,186.24,20113.0,148.3332,148.3491,148.0784,148.2536,20113.0
2018-01-31 13:55:00,186.28,186.41,186.19,186.35,17450.0,148.2854,148.3889,148.2138,148.3411,17450.0
2018-01-31 14:00:00,186.32,186.69,186.07,186.07,33891.0,148.3173,148.6118,148.1182,148.1182,33891.0
2018-01-31 14:05:00,186.15,186.6,186.15,186.55,17956.0,148.1819,148.5401,148.1819,148.5003,17956.0
2018-01-31 14:10:00,186.6,186.67,186.37,186.38,22546.0,148.5401,148.5959,148.3571,148.365,22546.0
2018-01-31 14:15:00,186.39,186.49,186.19,186.19,12706.0,148.373,148.4526,148.2138,148.2138,12706.0
2018-01-31 14:20:00,186.2,186.26,186.0,186.06,22321.0,148.2217,148.2695,148.0625,148.1103,22321.0
2018-01-31 14:25:00,185.99,186.08,185.72,185.89,20620.0,148.0546,148.1262,147.8396,147.975,20620.0
2018-01-31 14:30:00,185.9,186.05,185.87,185.88,18164.0,147.9829,148.1023,147.959,147.967,18164.0
2018-01-31 14:35:00,185.89,186.09,185.76,185.97,32994.0,147.975,148.1342,147.8715,148.0386,32994.0
2018-01-31 14:40:00,185.98,186.02,185.85,185.87,12002.0,148.0466,148.0784,147.9431,147.959,12002.0
2018-01-31 14:45:00,185.86,185.89,185.35,185.35,31369.0,147.9511,147.975,147.5451,147.5451,31369.0
2018-01-31 14:50:00,185.39,185.46,185.15,185.46,23920.0,147.5769,147.6327,147.3859,147.6327,23920.0
2018-01-31 14:55:00,185.45,185.82,185.38,185.82,36913.0,147.6247,147.9192,147.569,147.9192,36913.0
2018-01-31 15:00:00,185.85,185.85,185.45,185.51,25878.0,147.9431,147.9431,147.6247,147.6725,25878.0
2018-01-31 15:05:00,185.45,185.45,184.65,185.08,53848.0,147.6247,147.6247,146.9879,147.3302,53848.0
2018-01-31 15:10:00,185.14,185.42,184.81,184.83,33199.0,147.3779,147.6008,147.1152,147.1312,33199.0
2018-01-31 15:15:00,184.83,185.19,184.73,185.1,31124.0,147.1312,147.4177,147.0516,147.3461,31124.0
2018-01-31 15:20:00,185.1,185.39,185.1,185.39,29602.0,147.3461,147.5769,147.3461,147.5769,29602.0
2018-01-31 15:25:00,185.38,185.68,185.38,185.56,32971.0,147.569,147.8078,147.569,147.7123,32971.0
2018-01-31 15:30:00,185.59,185.67,185.48,185.61,28330.0,147.7361,147.7998,147.6486,147.7521,28330.0
2018-01-31 15:35:00,185.62,186.22,185.51,186.05,54162.0,147.76,148.2377,147.6725,148.1023,54162.0
2018-01-31 15:40:00,186.14,186.64,186.08,186.52,59902.0,148.174,148.572,148.1262,148.4765,59902.0
2018-01-31 15:45:00,186.48,186.73,186.3,186.32,69762.0,148.4446,148.6436,148.3013,148.3173,69762.0
2018-01-31 15:50:00,186.33,186.57,186.06,186.46,69726.0,148.3252,148.5163,148.1103,148.4287,69726.0
2018-01-31 15:55:00,186.47,186.51,186.0,186.07,201160.0,148.4367,148.4685,148.0625,148.1182,201160.0
2018-02-01 09:30:00,185.0,185.69,182.33,184.56,168131.0,147.2665,147.8158,145.1411,146.9162,168131.0
2018-02-01 09:35:00,184.73,184.73,183.27,184.06,68252.0,147.0516,147.0516,145.8893,146.5182,68252.0
2018-02-01 09:40:00,184.15,184.58,183.51,183.78,76499.0,146.5899,146.9322,146.0804,146.2953,76499.0
2018-02-01 09:45:00,183.66,186.0,183.61,185.17,121656.0,146.1998,148.0625,146.16,147.4018,121656.0
2018-02-01 09:50:00,185.03,185.99,184.68,185.75,54924.0,147.2904,148.0546,147.0118,147.8635,54924.0
2018-02-01 09:55:00,185.68,186.17,185.59,185.71,33273.0,147.8078,148.1978,147.7361,147.8317,33273.0
2018-02-01 10:00:00,185.85,185.93,185.22,185.52,28410.0,147.9431,148.0068,147.4416,147.6804,28410.0
2018-02-01 10:05:00,185.62,186.04,185.53,185.89,39105.0,147.76,148.0944,147.6884,147.975,39105.0
2018-02-01 10:10:00,185.8,185.88,185.49,185.84,28512.0,147.9033,147.967,147.6565,147.9352,28512.0
2018-02-01 10:15:00,185.78,186.3,185.75,186.03,28347.0,147.8874,148.3013,147.8635,148.0864,28347.0
2018-02-01 10:20:00,186.0,186.08,185.21,185.36,40075.0,148.0625,148.1262,147.4337,147.5531,40075.0
2018-02-01 10:25:00,185.18,185.35,184.51,184.63,28320.0,147.4098,147.5451,146.8764,146.972,28320.0
2018-02-01 10:30:00,184.73,185.16,184.6,184.95,20383.0,147.0516,147.3939,146.9481,147.2267,20383.0
2018-02-01 10:35:00,184.84,185.56,184.84,185.0,23793.0,147.1391,147.7123,147.1391,147.2665,23793.0
2018-02-01 10:40:00,184.93,185.19,184.56,184.68,33958.0,147.2108,147.4177,146.9162,147.0118,33958.0
2018-02-01 10:45:00,184.75,185.27,184.39,184.4,26483.0,147.0675,147.4814,146.7809,146.7889,26483.0
2018-02-01 10:50:00,184.52,184.74,184.2,184.65,26563.0,146.8844,147.0595,146.6297,146.9879,26563.0
2018-02-01 10:55:00,184.65,184.73,184.34,184.58,24856.0,146.9879,147.0516,146.7411,146.9322,24856.0
2018-02-01 11:00:00,184.6,185.2,184.6,185.15,21425.0,146.9481,147.4257,146.9481,147.3859,21425.0
2018-02-01 11:05:00,185.1,185.44,184.93,185.26,14666.0,147.3461,147.6167,147.2108,147.4735,14666.0
2018-02-01 11:10:00,185.3,185.35,184.8,184.84,18594.0,147.5053,147.5451,147.1073,147.1391,18594.0
2018-02-01 11:15:00,184.86,185.07,184.4,184.62,16609.0,147.155,147.3222,146.7889,146.964,16609.0
2018-02-01 11:20:00,184.55,184.57,184.22,184.57,21938.0,146.9083,146.9242,146.6456,146.9242,21938.0
2018-02-01 11:25:00,184.55,184.78,184.35,184.35,27616.0,146.9083,147.0914,146.7491,146.7491,27616.0
2018-02-01 11:30:00,184.42,184.89,184.37,184.65,13316.0,146.8048,147.1789,146.765,146.9879,13316.0
2018-02-01 11:35:00,184.65,185.14,184.62,185.01,16280.0,146.9879,147.3779,146.964,147.2744,16280.0
2018-02-01 11:40:00,184.97,185.5,184.84,185.5,14193.0,147.2426,147.6645,147.1391,147.6645,14193.0
2018-02-01 11:45:00,185.4,185.84,185.37,185.84,21670.0,147.5849,147.9352,147.561,147.9352,21670.0
2018-02-01 11:50:00,185.82,186.1,185.77,185.94,15852.0,147.9192,148.1421,147.8794,148.0148,15852.0
2018-02-01 11:55:00,186.02,186.16,185.82,185.84,14723.0,148.0784,148.1899,147.9192,147.9352,14723.0
2018-02-01 12:00:00,185.86,186.02,185.75,185.96,10489.0,147.9511,148.0784,147.8635,148.0307,10489.0
2018-02-01 12:05:00,185.98,186.06,185.88,185.95,12805.0,148.0466,148.1103,147.967,148.0227,12805.0
2018-02-01 12:10:00,185.98,186.26,185.88,185.97,18932.0,148.0466,148.2695,147.967,148.0386,18932.0
2018-02-01 12:15:00,185.94,186.05,185.0,185.8,37001.0,148.0148,148.1023,147.2665,147.9033,37001.0
2018-02-01 12:20:00,185.77,185.91,185.19,185.64,57915.0,147.8794,147.9909,147.4177,147.776,57915.0
2018-02-01 12:25:00,185.69,185.85,185.64,185.8,9846.0,147.8158,147.9431,147.776,147.9033,9846.0
2018-02-01 12:30:00,185.8,186.25,185.8,186.06,22779.0,147.9033,148.2615,147.9033,148.1103,22779.0
2018-02-01 12:35:00,186.02,186.55,185.98,186.35,55045.0,148.0784,148.5003,148.0466,148.3411,55045.0
2018-02-01 12:40:00,186.37,186.64,186.16,186.55,40396.0,148.3571,148.572,148.1899,148.5003,40396.0
2018-02-01 12:45:00,186.59,186.61,186.12,186.13,46239.0,148.5322,148.5481,148.158,148.166,46239.0
2018-02-01 12:50:00,186.2,186.4,186.1,186.22,37793.0,148.2217,148.3809,148.1421,148.2377,37793.0
2018-02-01 12:55:00,186.22,186.3,185.94,186.21,11755.0,148.2377,148.3013,148.0148,148.2297,11755.0
2018-02-01 13:00:00,186.22,186.47,186.12,186.39,31414.0,148.2377,148.4367,148.158,148.373,31414.0
2018-02-01 13:05:00,186.37,186.74,186.37,186.55,38042.0,148.3571,148.6516,148.3571,148.5003,38042.0
2018-02-01 13:10:00,186.6,186.74,186.45,186.55,26581.0,148.5401,148.6516,148.4207,148.5003,26581.0
2018-02-01 13:15:00,186.55,186.83,186.51,186.69,27696.0,148.5003,148.7232,148.4685,148.6118,27696.0
2018-02-01 13:20:00,186.69,186.7,186.52,186.57,9125.0,148.6118,148.6197,148.4765,148.5163,9125.0
2018-02-01 13:25:00,186.58,186.77,186.48,186.57,19709.0,148.5242,148.6755,148.4446,148.5163,19709.0
2018-02-01 13:30:00,186.54,186.65,186.31,186.44,28662.0,148.4924,148.5799,148.3093,148.4128,28662.0
2018-02-01 13:35:00,186.45,186.51,186.39,186.39,21786.0,148.4207,148.4685,148.373,148.373,21786.0
2018-02-01 13:40:00,186.39,186.41,186.0,186.0,16119.0,148.373,148.3889,148.0625,148.0625,16119.0
2018-02-01 13:45:00,185.98,186.29,185.95,186.18,12398.0,148.0466,148.2934,148.0227,148.2058,12398.0
2018-02-01 13:50:00,186.23,186.23,185.63,185.63,23081.0,148.2456,148.2456,147.768,147.768,23081.0
2018-02-01 13:55:00,185.67,186.21,185.62,186.0,32474.0,147.7998,148.2297,147.76,148.0625,32474.0
2018-02-01 14:00:00,186.0,186.09,185.61,185.71,15542.0,148.0625,148.1342,147.7521,147.8317,15542.0
2018-02-01 14:05:00,185.71,185.83,185.4,185.5,22966.0,147.8317,147.9272,147.5849,147.6645,22966.0
2018-02-01 14:10:00,185.44,185.52,185.22,185.22,29573.0,147.6167,147.6804,147.4416,147.4416,29573.0
2018-02-01 14:15:00,185.24,185.3,185.08,185.19,18934.0,147.4575,147.5053,147.3302,147.4177,18934.0
2018-02-01 14:20:00,185.19,185.23,184.85,185.1,20587.0,147.4177,147.4496,147.1471,147.3461,20587.0
2018-02-01 14:25:00,185.05,185.38,184.88,185.09,28369.0,147.3063,147.569,147.171,147.3381,28369.0
2018-02-01 14:30:00,185.13,185.19,184.86,184.94,26651.0,147.37,147.4177,147.155,147.2187,26651.0
2018-02-01 14:35:00,185.02,185.21,184.68,184.75,17384.0,147.2824,147.4337,147.0118,147.0675,17384.0
2018-02-01 14:40:00,184.72,184.86,184.67,184.75,17423.0,147.0436,147.155,147.0038,147.0675,17423.0
2018-02-01 14:45:00,184.8,185.08,184.8,184.97,62231.0,147.1073,147.3302,147.1073,147.2426,62231.0
2018-02-01 14:50:00,184.94,185.26,184.87,185.21,20465.0,147.2187,147.4735,147.163,147.4337,20465.0
2018-02-01 14:55:00,185.16,185.24,185.0,185.06,16391.0,147.3939,147.4575,147.2665,147.3142,16391.0
2018-02-01 15:00:00,185.0,185.59,184.93,185.34,31572.0,147.2665,147.7361,147.2108,147.5371,31572.0
2018-02-01 15:05:00,185.31,185.65,185.2,185.58,59344.0,147.5133,147.7839,147.4257,147.7282,59344.0
2018-02-01 15:10:00,185.63,185.65,185.32,185.46,25754.0,147.768,147.7839,147.5212,147.6327,25754.0
2018-02-01 15:15:00,185.44,185.61,185.26,185.26,31737.0,147.6167,147.7521,147.4735,147.4735,31737.0
2018-02-01 15:20:00,185.27,185.4,185.19,185.27,33303.0,147.4814,147.5849,147.4177,147.4814,33303.0
2018-02-01 15:25:00,185.28,185.51,185.04,185.06,46861.0,147.4894,147.6725,147.2983,147.3142,46861.0
2018-02-01 15:30:00,185.05,185.09,184.6,184.98,47055.0,147.3063,147.3381,146.9481,147.2506,47055.0
2018-02-01 15:35:00,185.01,185.2,184.78,184.88,40712.0,147.2744,147.4257,147.0914,147.171,40712.0
2018-02-01 15:40:00,184.88,185.03,184.65,184.77,36971.0,147.171,147.2904,146.9879,147.0834,36971.0
2018-02-01 15:45:00,184.74,185.11,184.73,184.78,51858.0,147.0595,147.3541,147.0516,147.0914,51858.0
2018-02-01 15:50:00,184.81,185.44,184.81,185.1,107729.0,147.1152,147.6167,147.1152,147.3461,107729.0
2018-02-01 15:55:00,185.1,185.57,184.9,185.5,146675.0,147.3461,147.7202,147.1869,147.6645,146675.0
2018-02-02 09:30:00,183.46,186.83,183.01,183.78,339938.0,146.0406,148.7232,145.6824,146.2953,339938.0
2018-02-02 09:35:00,184.13,185.58,183.77,185.11,131112.0,146.5739,147.7282,146.2874,147.3541,131112.0
2018-02-02 09:40:00,185.06,189.6,185.05,189.6,264949.0,147.3142,150.9282,147.3063,150.9282,264949.0
2018-02-02 09:45:00,189.64,192.6,188.71,191.56,388622.0,150.9601,153.3164,150.2198,152.4885,388622.0
2018-02-02 09:50:00,191.52,191.79,188.36,188.36,220352.0,152.4566,152.6716,149.9412,149.9412,220352.0
2018-02-02 09:55:00,188.43,189.39,187.53,189.03,178770.0,149.9969,150.7611,149.2805,150.4745,178770.0
2018-02-02 10:00:00,189.11,189.52,187.73,187.73,118475.0,150.5382,150.8646,149.4397,149.4397,118475.0
2018-02-02 10:05:00,187.81,189.49,187.65,189.26,134379.0,149.5033,150.8407,149.376,150.6576,134379.0
2018-02-02 10:10:00,189.26,189.3,188.67,188.99,112688.0,150.6576,150.6894,150.1879,150.4427,112688.0
2018-02-02 10:15:00,189.02,189.23,188.15,188.53,80390.0,150.4665,150.6337,149.774,150.0765,80390.0
2018-02-02 10:20:00,188.53,189.28,188.07,189.03,90060.0,150.0765,150.6735,149.7103,150.4745,90060.0
2018-02-02 10:25:00,189.04,189.47,188.67,188.91,89470.0,150.4825,150.8248,150.1879,150.379,89470.0
2018-02-02 10:30:00,188.84,189.03,187.8,187.88,73455.0,150.3233,150.4745,149.4954,149.5591,73455.0
2018-02-02 10:35:00,187.88,187.88,186.71,187.66,113067.0,149.5591,149.5591,148.6277,149.3839,113067.0
2018-02-02 10:40:00,187.7,188.5,187.62,188.03,107253.0,149.4158,150.0526,149.3521,149.6785,107253.0
2018-02-02 10:45:00,188.02,188.03,187.0,187.2,63972.0,149.6705,149.6785,148.8586,149.0178,63972.0
2018-02-02 10:50:00,187.22,187.4,186.3,186.75,109513.0,149.0337,149.177,148.3013,148.6595,109513.0
2018-02-02 10:55:00,186.75,187.23,186.51,187.0,68312.0,148.6595,149.0416,148.4685,148.8586,68312.0
2018-02-02 11:00:00,187.01,187.05,186.8,186.96,34503.0,148.8665,148.8984,148.6994,148.8267,34503.0
2018-02-02 11:05:00,186.95,186.95,186.12,186.22,40143.0,148.8188,148.8188,148.158,148.2377,40143.0
2018-02-02 11:10:00,186.18,188.06,186.02,187.81,99346.0,148.2058,149.7024,148.0784,149.5033,99346.0
2018-02-02 11:15:00,187.78,188.58,187.78,188.24,50255.0,149.4795,150.1163,149.4795,149.8456,50255.0
2018-02-02 11:20:00,188.24,188.94,188.19,188.71,47251.0,149.8456,150.4029,149.8058,150.2198,47251.0
2018-02-02 11:25:00,188.75,189.37,188.74,189.03,65815.0,150.2516,150.7452,150.2437,150.4745,65815.0
2018-02-02 11:30:00,189.01,189.05,188.46,188.62,30999.0,150.4586,150.4904,150.0208,150.1481,30999.0
2018-02-02 11:35:00,188.63,188.96,188.18,188.23,50364.0,150.1561,150.4188,149.7979,149.8377,50364.0
2018-02-02 11:40:00,188.37,188.94,188.27,188.8,49798.0,149.9491,150.4029,149.8695,150.2914,49798.0
2018-02-02 11:45:00,188.76,189.32,188.75,189.05,72879.0,150.2596,150.7054,150.2516,150.4904,72879.0
2018-02-02 11:50:00,188.96,189.2,188.84,189.2,58142.0,150.4188,150.6098,150.3233,150.6098,58142.0
2018-02-02 11:55:00,189.2,189.5,188.59,188.59,63909.0,150.6098,150.8486,150.1243,150.1243,63909.0
2018-02-02 12:00:00,188.73,188.89,188.23,188.76,38114.0,150.2357,150.3631,149.8377,150.2596,38114.0
2018-02-02 12:05:00,188.82,188.85,188.36,188.7,18661.0,150.3073,150.3312,149.9412,150.2118,18661.0
2018-02-02 12:10:00,188.72,189.36,188.68,189.01,33830.0,150.2277,150.7372,150.1959,150.4586,33830.0
2018-02-02 12:15:00,189.01,189.74,189.01,189.74,23900.0,150.4586,151.0397,150.4586,151.0397,23900.0
2018-02-02 12:20:00,189.74,190.4,189.57,190.4,89133.0,151.0397,151.5651,150.9044,151.5651,89133.0
2018-02-02 12:25:00,190.4,190.45,190.0,190.36,42100.0,151.5651,151.6049,151.2467,151.5332,42100.0
2018-02-02 12:30:00,190.33,190.7,190.19,190.66,21683.0,151.5094,151.8039,151.3979,151.772,21683.0
2018-02-02 12:35:00,190.7,190.93,190.42,190.53,61154.0,151.8039,151.987,151.581,151.6686,61154.0
2018-02-02 12:40:00,190.46,190.51,188.95,189.41,47912.0,151.6128,151.6526,150.4108,150.777,47912.0
2018-02-02 12:45:00,189.36,189.41,189.0,189.0,23822.0,150.7372,150.777,150.4506,150.4506,23822.0
2018-02-02 12:50:00,188.89,189.02,188.31,188.54,48223.0,150.3631,150.4665,149.9014,150.0845,48223.0
2018-02-02 12:55:00,188.5,188.51,187.83,187.98,44753.0,150.0526,150.0606,149.5193,149.6387,44753.0
2018-02-02 13:00:00,187.92,187.99,187.28,187.77,35420.0,149.5909,149.6466,149.0814,149.4715,35420.0
2018-02-02 13:05:00,187.74,187.94,187.61,187.62,20780.0,149.4476,149.6068,149.3441,149.3521,20780.0
2018-02-02 13:10:00,187.62,188.19,187.37,188.01,38970.0,149.3521,149.8058,149.1531,149.6626,38970.0
2018-02-02 13:15:00,187.99,188.2,187.78,187.78,15827.0,149.6466,149.8138,149.4795,149.4795,15827.0
2018-02-02 13:20:00,187.79,187.79,186.96,187.12,38236.0,149.4874,149.4874,148.8267,148.9541,38236.0
2018-02-02 13:25:00,187.03,187.86,187.02,187.85,30977.0,148.8824,149.5431,148.8745,149.5352,30977.0
2018-02-02 13:30:00,187.78,187.91,187.56,187.67,32023.0,149.4795,149.5829,149.3043,149.3919,32023.0
2018-02-02 13:35:00,187.58,187.7,187.19,187.27,25380.0,149.3203,149.4158,149.0098,149.0735,25380.0
2018-02-02 13:40:00,187.32,187.41,187.05,187.11,47453.0,149.1133,149.1849,148.8984,148.9461,47453.0
2018-02-02 13:45:00,187.08,187.16,186.78,186.78,49578.0,148.9222,148.9859,148.6834,148.6834,49578.0
2018-02-02 13:50:00,186.93,187.42,186.85,187.29,30522.0,148.8028,149.1929,148.7392,149.0894,30522.0
2018-02-02 13:55:00,187.21,187.87,187.1,187.59,23422.0,149.0257,149.5511,148.9382,149.3282,23422.0
2018-02-02 14:00:00,187.66,187.92,187.59,187.92,24602.0,149.3839,149.5909,149.3282,149.5909,24602.0
2018-02-02 14:05:00,187.97,188.56,187.8,188.44,33378.0,149.6307,150.1004,149.4954,150.0048,33378.0
2018-02-02 14:10:00,188.44,189.75,188.41,189.53,71716.0,150.0048,151.0477,149.981,150.8725,71716.0
2018-02-02 14:15:00,189.53,189.89,188.74,188.96,44081.0,150.8725,151.1591,150.2437,150.4188,44081.0
2018-02-02 14:20:00,189.08,189.19,188.73,188.75,21080.0,150.5143,150.6019,150.2357,150.2516,21080.0
2018-02-02 14:25:00,188.82,189.27,188.62,189.27,48983.0,150.3073,150.6656,150.1481,150.6656,48983.0
2018-02-02 14:30:00,189.31,190.72,189.31,189.84,96989.0,150.6974,151.8198,150.6974,151.1193,96989.0
2018-02-02 14:35:00,189.95,189.96,189.14,189.49,43139.0,151.2069,151.2148,150.5621,150.8407,43139.0
2018-02-02 14:40:00,189.45,189.53,188.75,188.75,56716.0,150.8088,150.8725,150.2516,150.2516,56716.0
2018-02-02 14:45:00,188.83,188.85,187.81,188.04,63311.0,150.3153,150.3312,149.5033,149.6864,63311.0
2018-02-02 14:50:00,188.1,188.1,187.59,188.04,35400.0,149.7342,149.7342,149.3282,149.6864,35400.0
2018-02-02 14:55:00,187.94,188.17,187.67,187.7,22709.0,149.6068,149.7899,149.3919,149.4158,22709.0
2018-02-02 15:00:00,187.71,188.08,187.63,187.78,47409.0,149.4237,149.7183,149.3601,149.4795,47409.0
2018-02-02 15:05:00,187.68,188.01,187.68,187.76,43813.0,149.3999,149.6626,149.3999,149.4635,43813.0
2018-02-02 15:10:00,187.77,188.7,187.76,188.15,71564.0,149.4715,150.2118,149.4635,149.774,71564.0
2018-02-02 15:15:00,188.14,188.74,188.1,188.14,26542.0,149.766,150.2437,149.7342,149.766,26542.0
2018-02-02 15:20:00,188.11,188.35,187.92,187.96,36940.0,149.7422,149.9332,149.5909,149.6228,36940.0
2018-02-02 15:25:00,187.96,188.12,187.85,187.91,55684.0,149.6228,149.7501,149.5352,149.5829,55684.0
2018-02-02 15:30:00,187.87,187.87,187.56,187.79,39000.0,149.5511,149.5511,149.3043,149.4874,39000.0
2018-02-02 15:35:00,187.76,188.24,187.6,188.18,52652.0,149.4635,149.8456,149.3362,149.7979,52652.0
2018-02-02 15:40:00,188.07,188.07,187.29,187.38,76495.0,149.7103,149.7103,149.0894,149.1611,76495.0
2018-02-02 15:45:00,187.34,187.44,186.8,187.21,88819.0,149.1292,149.2088,148.6994,149.0257,88819.0
2018-02-02 15:50:00,187.0,187.63,186.8,187.63,151159.0,148.8586,149.3601,148.6994,149.3601,151159.0
2018-02-02 15:55:00,187.55,187.61,186.78,187.01,177983.0,149.2964,149.3441,148.6834,148.8665,177983.0
2018-02-05 09:30:00,186.82,188.6,186.82,188.02,150598.0,148.7153,150.1322,148.7153,149.6705,150598.0
2018-02-05 09:35:00,187.86,187.97,184.02,184.27,97763.0,149.5431,149.6307,146.4864,146.6854,97763.0
2018-02-05 09:40:00,184.26,185.01,183.13,184.0,109262.0,146.6774,147.2744,145.7779,146.4705,109262.0
2018-02-05 09:45:00,184.05,184.97,183.94,184.64,64511.0,146.5103,147.2426,146.4227,146.9799,64511.0
2018-02-05 09:50:00,184.78,184.91,184.17,184.28,53585.0,147.0914,147.1948,146.6058,146.6933,53585.0
2018-02-05 09:55:00,184.28,184.67,183.64,183.95,32854.0,146.6933,147.0038,146.1839,146.4307,32854.0
2018-02-05 10:00:00,183.9,183.96,183.18,183.39,55015.0,146.3908,146.4386,145.8177,145.9849,55015.0
2018-02-05 10:05:00,183.36,183.46,182.63,182.65,88679.0,145.961,146.0406,145.3799,145.3958,88679.0
2018-02-05 10:10:00,182.63,182.93,182.48,182.88,63643.0,145.3799,145.6187,145.2605,145.5789,63643.0
2018-02-05 10:15:00,182.82,183.61,182.8,183.44,102251.0,145.5311,146.16,145.5152,146.0247,102251.0
2018-02-05 10:20:00,183.43,183.99,183.35,183.64,40191.0,146.0167,146.4625,145.953,146.1839,40191.0
2018-02-05 10:25:00,183.54,184.33,183.22,184.33,63968.0,146.1043,146.7331,145.8495,146.7331,63968.0
2018-02-05 10:30:00,184.36,184.49,183.88,184.2,46554.0,146.757,146.8605,146.3749,146.6297,46554.0
2018-02-05 10:35:00,184.23,184.37,183.82,184.13,25596.0,146.6535,146.765,146.3272,146.5739,25596.0
2018-02-05 10:40:00,184.03,184.5,184.03,184.42,37570.0,146.4943,146.8685,146.4943,146.8048,37570.0
2018-02-05 10:45:00,184.38,184.78,184.3,184.72,46679.0,146.7729,147.0914,146.7093,147.0436,46679.0
2018-02-05 10:50:00,184.75,184.86,184.0,184.22,34445.0,147.0675,147.155,146.4705,146.6456,34445.0
2018-02-05 10:55:00,184.21,184.37,183.94,184.15,25274.0,146.6376,146.765,146.4227,146.5899,25274.0
2018-02-05 11:00:00,184.24,184.29,183.86,183.99,20284.0,146.6615,146.7013,146.359,146.4625,20284.0
2018-02-05 11:05:00,183.95,184.0,183.64,183.66,29610.0,146.4307,146.4705,146.1839,146.1998,29610.0
2018-02-05 11:10:00,183.65,183.85,183.53,183.58,38568.0,146.1918,146.351,146.0963,146.1361,38568.0
2018-02-05 11:15:00,183.58,183.75,183.46,183.58,27462.0,146.1361,146.2714,146.0406,146.1361,27462.0
2018-02-05 11:20:00,183.58,183.58,183.2,183.5,32959.0,146.1361,146.1361,145.8336,146.0724,32959.0
2018-02-05 11:25:00,183.49,183.5,182.9,183.28,42177.0,146.0645,146.0724,145.5948,145.8973,42177.0
2018-02-05 11:30:00,183.27,183.27,182.76,183.01,46500.0,145.8893,145.8893,145.4834,145.6824,46500.0
2018-02-05 11:35:00,183.03,183.07,182.59,182.59,37406.0,145.6983,145.7301,145.348,145.348,37406.0
2018-02-05 11:40:00,182.56,182.84,182.36,182.45,34557.0,145.3242,145.5471,145.165,145.2366,34557.0
2018-02-05 11:45:00,182.52,182.52,182.26,182.26,18967.0,145.2923,145.2923,145.0854,145.0854,18967.0
2018-02-05 11:50:00,182.3,182.5,182.25,182.34,46057.0,145.1172,145.2764,145.0774,145.149,46057.0
2018-02-05 11:55:00,182.34,182.79,182.22,182.66,36945.0,145.149,145.5073,145.0535,145.4038,36945.0
2018-02-05 12:00:00,182.62,182.68,182.31,182.33,20699.0,145.3719,145.4197,145.1252,145.1411,20699.0
2018-02-05 12:05:00,182.33,182.42,182.04,182.06,15923.0,145.1411,145.2127,144.9102,144.9261,15923.0
2018-02-05 12:10:00,182.07,182.1,181.45,181.8,58100.0,144.9341,144.958,144.4406,144.7192,58100.0
2018-02-05 12:15:00,181.69,181.71,181.25,181.38,25553.0,144.6316,144.6475,144.2814,144.3848,25553.0
2018-02-05 12:20:00,181.36,181.48,181.15,181.28,32855.0,144.3689,144.4644,144.2018,144.3052,32855.0
2018-02-05 12:25:00,181.32,181.63,181.18,181.34,17637.0,144.3371,144.5838,144.2256,144.353,17637.0
2018-02-05 12:30:00,181.27,181.5,181.15,181.46,30973.0,144.2973,144.4804,144.2018,144.4485,30973.0
2018-02-05 12:35:00,181.45,181.75,181.19,181.19,42640.0,144.4406,144.6794,144.2336,144.2336,42640.0
2018-02-05 12:40:00,181.24,181.25,180.84,181.18,49189.0,144.2734,144.2814,143.955,144.2256,49189.0
2018-02-05 12:45:00,181.2,181.73,181.05,181.58,16556.0,144.2416,144.6635,144.1221,144.544,16556.0
2018-02-05 12:50:00,181.58,181.64,181.31,181.38,9742.0,144.544,144.5918,144.3291,144.3848,9742.0
2018-02-05 12:55:00,181.28,181.48,181.01,181.01,11946.0,144.3052,144.4644,144.0903,144.0903,11946.0
2018-02-05 13:00:00,180.99,181.1,180.15,180.29,34667.0,144.0744,144.162,143.4057,143.5172,34667.0
2018-02-05 13:05:00,180.16,180.57,180.04,180.11,20668.0,143.4137,143.7401,143.3182,143.3739,20668.0
2018-02-05 13:10:00,180.11,180.32,180.0,180.24,25445.0,143.3739,143.541,143.2863,143.4774,25445.0
2018-02-05 13:15:00,180.17,180.27,179.57,179.61,58219.0,143.4216,143.5012,142.944,142.9759,58219.0
2018-02-05 13:20:00,179.6,180.12,179.57,180.0,47623.0,142.9679,143.3818,142.944,143.2863,47623.0
2018-02-05 13:25:00,180.01,180.07,179.57,179.96,73001.0,143.2943,143.342,142.944,143.2545,73001.0
2018-02-05 13:30:00,179.93,179.99,179.05,179.12,110388.0,143.2306,143.2784,142.5301,142.5858,110388.0
2018-02-05 13:35:00,179.13,179.55,179.13,179.23,47621.0,142.5938,142.9281,142.5938,142.6734,47621.0
2018-02-05 13:40:00,179.22,179.41,179.01,179.35,80694.0,142.6654,142.8167,142.4982,142.7689,80694.0
2018-02-05 13:45:00,179.42,180.03,179.28,179.89,56851.0,142.8246,143.3102,142.7132,143.1987,56851.0
2018-02-05 13:50:00,179.88,180.46,179.88,180.06,90362.0,143.1908,143.6525,143.1908,143.3341,90362.0
2018-02-05 13:55:00,180.06,180.5,180.0,180.48,74886.0,143.3341,143.6843,143.2863,143.6684,74886.0
2018-02-05 14:00:00,180.42,180.45,179.72,180.03,39714.0,143.6206,143.6445,143.0634,143.3102,39714.0
2018-02-05 14:05:00,179.89,180.08,179.53,179.66,23495.0,143.1987,143.35,142.9122,143.0157,23495.0
2018-02-05 14:10:00,179.65,179.92,179.44,179.7,23756.0,143.0077,143.2226,142.8405,143.0475,23756.0
2018-02-05 14:15:00,179.63,179.63,178.76,178.87,53541.0,142.9918,142.9918,142.2992,142.3868,53541.0
2018-02-05 14:20:00,178.88,179.3,178.53,178.56,36061.0,142.3948,142.7291,142.1161,142.14,36061.0
2018-02-05 14:25:00,178.61,179.03,178.37,178.73,38500.0,142.1798,142.5142,141.9888,142.2753,38500.0
2018-02-05 14:30:00,178.57,178.69,177.81,178.04,49582.0,142.148,142.2435,141.543,141.7261,49582.0
2018-02-05 14:35:00,178.02,178.32,177.9,178.25,90735.0,141.7102,141.949,141.6146,141.8933,90735.0
2018-02-05 14:40:00,178.32,178.82,177.55,178.08,63010.0,141.949,142.347,141.336,141.7579,63010.0
2018-02-05 14:45:00,178.12,178.3,177.83,177.96,44238.0,141.7898,141.9331,141.5589,141.6624,44238.0
2018-02-05 14:50:00,177.85,177.96,177.41,177.56,25927.0,141.5748,141.6624,141.2246,141.344,25927.0
2018-02-05 14:55:00,177.57,177.96,177.26,177.36,44177.0,141.3519,141.6624,141.1052,141.1848,44177.0
2018-02-05 15:00:00,177.35,177.49,176.6,176.6,70396.0,141.1768,141.2883,140.5798,140.5798,70396.0
2018-02-05 15:05:00,176.7,177.08,175.02,175.27,71883.0,140.6594,140.9619,139.3221,139.5211,71883.0
2018-02-05 15:10:00,175.15,177.41,174.62,177.05,152296.0,139.4255,141.2246,139.0036,140.938,152296.0
2018-02-05 15:15:00,177.03,178.15,176.85,177.41,107287.0,140.9221,141.8136,140.7788,141.2246,107287.0
2018-02-05 15:20:00,177.64,178.25,177.07,178.2,60094.0,141.4077,141.8933,140.9539,141.8534,60094.0
2018-02-05 15:25:00,178.2,178.78,177.53,178.41,72910.0,141.8534,142.3151,141.3201,142.0206,72910.0
2018-02-05 15:30:00,178.59,179.13,177.79,178.32,99900.0,142.1639,142.5938,141.5271,141.949,99900.0
2018-02-05 15:35:00,178.33,178.73,177.28,177.43,92184.0,141.9569,142.2753,141.1211,141.2405,92184.0
2018-02-05 15:40:00,177.42,177.64,176.64,176.98,91898.0,141.2325,141.4077,140.6116,140.8823,91898.0
2018-02-05 15:45:00,177.08,177.23,175.69,175.95,112959.0,140.9619,141.0813,139.8554,140.0624,112959.0
2018-02-05 15:50:00,175.96,176.2,174.75,174.92,202953.0,140.0703,140.2614,139.1071,139.2425,202953.0
2018-02-05 15:55:00,175.02,175.87,174.65,174.66,374366.0,139.3221,139.9987,139.0275,139.0355,374366.0
2018-02-06 09:30:00,178.15,180.28,175.5,180.13,418839.0,141.8136,143.5092,139.7042,143.3898,418839.0
2018-02-06 09:35:00,179.85,180.0,178.05,178.83,142941.0,143.1669,143.2863,141.734,142.355,142941.0
2018-02-06 09:40:00,178.83,179.16,175.75,175.91,189834.0,142.355,142.6176,139.9032,140.0305,189834.0
2018-02-06 09:45:00,175.78,177.51,175.69,177.23,150367.0,139.927,141.3042,139.8554,141.0813,150367.0
2018-02-06 09:50:00,177.24,177.8,176.58,177.65,117817.0,141.0893,141.535,140.5639,141.4156,117817.0
2018-02-06 09:55:00,177.78,177.89,175.51,175.94,152580.0,141.5191,141.6067,139.7121,140.0544,152580.0
2018-02-06 10:00:00,175.97,176.98,175.56,176.81,87903.0,140.0783,140.8823,139.7519,140.747,87903.0
2018-02-06 10:05:00,176.7,177.07,175.5,175.83,122805.0,140.6594,140.9539,139.7042,139.9668,122805.0
2018-02-06 10:10:00,175.96,176.27,174.79,174.86,135185.0,140.0703,140.3171,139.139,139.1947,135185.0
2018-02-06 10:15:00,174.8,175.08,172.75,173.99,108986.0,139.1469,139.3698,137.5151,138.5021,108986.0
2018-02-06 10:20:00,174.09,174.75,172.9,173.21,66856.0,138.5817,139.1071,137.6345,137.8812,66856.0
2018-02-06 10:25:00,173.34,173.99,172.9,173.18,106017.0,137.9847,138.5021,137.6345,137.8574,106017.0
2018-02-06 10:30:00,173.05,174.13,173.02,173.33,114675.0,137.7539,138.6136,137.73,137.9768,114675.0
2018-02-06 10:35:00,173.32,174.21,172.96,173.81,135685.0,137.9688,138.6773,137.6822,138.3589,135685.0
2018-02-06 10:40:00,173.81,174.95,173.38,174.9,93569.0,138.3589,139.2663,138.0166,139.2265,93569.0
2018-02-06 10:45:00,174.95,175.42,173.94,174.17,30690.0,139.2663,139.6405,138.4623,138.6454,30690.0
2018-02-06 10:50:00,174.32,175.0,173.42,174.12,166944.0,138.7648,139.3061,138.0484,138.6056,166944.0
2018-02-06 10:55:00,174.3,174.44,172.96,173.05,39897.0,138.7489,138.8604,137.6822,137.7539,39897.0
2018-02-06 11:00:00,173.14,173.3,172.66,172.83,51574.0,137.8255,137.9529,137.4434,137.5787,51574.0
2018-02-06 11:05:00,172.92,173.44,172.04,172.93,47007.0,137.6504,138.0643,136.9499,137.6583,47007.0
2018-02-06 11:10:00,172.93,173.12,172.15,172.18,44983.0,137.6583,137.8096,137.0374,137.0613,44983.0
2018-02-06 11:15:00,172.36,173.68,172.21,173.68,48043.0,137.2046,138.2554,137.0852,138.2554,48043.0
2018-02-06 11:20:00,173.69,173.76,173.0,173.63,59897.0,138.2633,138.3191,137.7141,138.2156,59897.0
2018-02-06 11:25:00,173.63,173.94,172.59,173.55,49209.0,138.2156,138.4623,137.3877,138.1519,49209.0
2018-02-06 11:30:00,173.44,173.6,172.5,172.83,47952.0,138.0643,138.1917,137.316,137.5787,47952.0
2018-02-06 11:35:00,172.74,173.19,172.41,172.82,20325.0,137.5071,137.8653,137.2444,137.5708,20325.0
2018-02-06 11:40:00,172.99,173.48,172.76,173.12,42537.0,137.7061,138.0962,137.523,137.8096,42537.0
2018-02-06 11:45:00,173.27,173.27,172.81,172.93,42769.0,137.929,137.929,137.5628,137.6583,42769.0
2018-02-06 11:50:00,173.04,174.67,172.78,174.14,93438.0,137.7459,139.0434,137.5389,138.6215,93438.0
2018-02-06 11:55:00,174.24,174.99,173.98,174.39,100920.0,138.7012,139.2982,138.4942,138.8206,100920.0
2018-02-06 12:00:00,174.47,174.65,173.94,174.0,45205.0,138.8842,139.0275,138.4623,138.5101,45205.0
2018-02-06 12:05:00,174.0,175.48,174.0,175.25,91707.0,138.5101,139.6882,138.5101,139.5051,91707.0
2018-02-06 12:10:00,175.3,176.0,174.57,175.15,81443.0,139.5449,140.1022,138.9638,139.4255,81443.0
2018-02-06 12:15:00,175.17,175.42,174.69,174.71,37900.0,139.4415,139.6405,139.0594,139.0753,37900.0
2018-02-06 12:20:00,174.6,175.37,174.3,174.72,88238.0,138.9877,139.6007,138.7489,139.0832,88238.0
2018-02-06 12:25:00,174.66,176.24,174.61,176.13,43895.0,139.0355,140.2932,138.9957,140.2057,43895.0
2018-02-06 12:30:00,176.1,176.7,176.0,176.25,39662.0,140.1818,140.6594,140.1022,140.3012,39662.0
2018-02-06 12:35:00,176.29,176.92,175.68,176.92,38841.0,140.333,140.8345,139.8474,140.8345,38841.0
2018-02-06 12:40:00,176.87,177.0,176.1,176.2,42405.0,140.7947,140.8982,140.1818,140.2614,42405.0
2018-02-06 12:45:00,176.06,176.35,175.68,176.04,56733.0,140.1499,140.3808,139.8474,140.134,56733.0
2018-02-06 12:50:00,176.05,176.09,175.22,175.74,14301.0,140.142,140.1738,139.4813,139.8952,14301.0
2018-02-06 12:55:00,175.67,176.15,175.23,175.83,22368.0,139.8395,140.2216,139.4892,139.9668,22368.0
2018-02-06 13:00:00,175.76,175.83,174.66,175.06,26256.0,139.9111,139.9668,139.0355,139.3539,26256.0
2018-02-06 13:05:00,174.91,175.32,174.4,174.77,17793.0,139.2345,139.5609,138.8285,139.123,17793.0
2018-02-06 13:10:00,174.54,175.51,174.45,175.09,20023.0,138.94,139.7121,138.8683,139.3778,20023.0
2018-02-06 13:15:00,175.1,175.69,174.94,175.67,21847.0,139.3857,139.8554,139.2584,139.8395,21847.0
2018-02-06 13:20:00,175.6,175.85,174.79,175.09,14932.0,139.7838,139.9828,139.139,139.3778,14932.0
2018-02-06 13:25:00,174.96,175.17,174.77,174.99,13850.0,139.2743,139.4415,139.123,139.2982,13850.0
2018-02-06 13:30:00,174.93,174.93,173.94,174.12,25009.0,139.2504,139.2504,138.4623,138.6056,25009.0
2018-02-06 13:35:00,174.05,174.68,173.97,174.4,19077.0,138.5499,139.0514,138.4862,138.8285,19077.0
2018-02-06 13:40:00,174.34,174.66,174.06,174.1,17299.0,138.7808,139.0355,138.5579,138.5897,17299.0
2018-02-06 13:45:00,174.14,174.41,173.63,173.98,22584.0,138.6215,138.8365,138.2156,138.4942,22584.0
2018-02-06 13:50:00,174.0,174.0,173.31,173.42,19423.0,138.5101,138.5101,137.9608,138.0484,19423.0
2018-02-06 13:55:00,173.63,173.82,173.1,173.52,22752.0,138.2156,138.3668,137.7937,138.128,22752.0
2018-02-06 14:00:00,173.46,173.73,173.13,173.28,14741.0,138.0802,138.2952,137.8176,137.937,14741.0
2018-02-06 14:05:00,173.21,173.34,172.92,173.04,16212.0,137.8812,137.9847,137.6504,137.7459,16212.0
2018-02-06 14:10:00,173.13,173.95,173.13,173.69,19118.0,137.8176,138.4703,137.8176,138.2633,19118.0
2018-02-06 14:15:00,173.66,173.71,172.95,173.03,29832.0,138.2394,138.2793,137.6743,137.7379,29832.0
2018-02-06 14:20:00,173.24,173.51,172.88,172.92,22118.0,137.9051,138.12,137.6185,137.6504,22118.0
2018-02-06 14:25:00,173.03,173.66,172.87,173.19,58713.0,137.7379,138.2394,137.6106,137.8653,58713.0
2018-02-06 14:30:00,173.17,173.75,172.95,173.43,20732.0,137.8494,138.3111,137.6743,138.0564,20732.0
2018-02-06 14:35:00,173.42,174.01,173.41,173.86,37892.0,138.0484,138.5181,138.0404,138.3987,37892.0
2018-02-06 14:40:00,173.9,174.06,173.61,173.96,18640.0,138.4305,138.5579,138.1996,138.4783,18640.0
2018-02-06 14:45:00,174.03,174.73,174.01,174.64,67514.0,138.534,139.0912,138.5181,139.0196,67514.0
2018-02-06 14:50:00,174.63,175.0,174.15,174.93,47217.0,139.0116,139.3061,138.6295,139.2504,47217.0
2018-02-06 14:55:00,174.98,176.05,174.87,176.05,55044.0,139.2902,140.142,139.2027,140.142,55044.0
2018-02-06 15:00:00,175.96,176.3,175.75,175.9,52613.0,140.0703,140.341,139.9032,140.0226,52613.0
2018-02-06 15:05:00,176.11,176.64,175.91,176.54,58282.0,140.1897,140.6116,140.0305,140.532,58282.0
2018-02-06 15:10:00,176.51,176.6,175.68,175.93,35144.0,140.5081,140.5798,139.8474,140.0464,35144.0
2018-02-06 15:15:00,175.92,176.4,175.66,175.84,44757.0,140.0385,140.4206,139.8315,139.9748,44757.0
2018-02-06 15:20:00,175.83,176.19,175.28,175.65,40190.0,139.9668,140.2534,139.529,139.8236,40190.0
2018-02-06 15:25:00,175.67,176.33,175.64,175.94,59293.0,139.8395,140.3649,139.8156,140.0544,59293.0
2018-02-06 15:30:00,176.14,176.37,175.34,176.18,63447.0,140.2136,140.3967,139.5768,140.2455,63447.0
2018-02-06 15:35:00,176.08,176.79,175.76,176.79,53037.0,140.1659,140.731,139.9111,140.731,53037.0
2018-02-06 15:40:00,176.78,177.04,176.6,176.6,91681.0,140.7231,140.93,140.5798,140.5798,91681.0
2018-02-06 15:45:00,176.64,176.82,176.19,176.26,95433.0,140.6116,140.7549,140.2534,140.3091,95433.0
2018-02-06 15:50:00,176.21,176.55,175.45,176.19,77877.0,140.2693,140.54,139.6644,140.2534,77877.0
2018-02-06 15:55:00,176.22,176.66,175.76,176.53,267050.0,140.2773,140.6276,139.9111,140.5241,267050.0
2018-02-07 09:30:00,176.25,177.19,176.0,177.0,99291.0,140.3012,141.0495,140.1022,140.8982,99291.0
2018-02-07 09:35:00,177.0,178.96,176.92,178.4,62741.0,140.8982,142.4584,140.8345,142.0127,62741.0
2018-02-07 09:40:00,178.48,179.18,177.7,178.03,79094.0,142.0763,142.6336,141.4554,141.7181,79094.0
2018-02-07 09:45:00,178.02,178.28,177.23,177.39,77733.0,141.7102,141.9171,141.0813,141.2087,77733.0
2018-02-07 09:50:00,177.22,177.97,177.22,177.86,105023.0,141.0733,141.6704,141.0733,141.5828,105023.0
2018-02-07 09:55:00,177.84,178.54,177.75,178.12,129939.0,141.5669,142.1241,141.4952,141.7898,129939.0
2018-02-07 10:00:00,178.28,178.81,178.05,178.66,167398.0,141.9171,142.339,141.734,142.2196,167398.0
2018-02-07 10:05:00,178.67,179.36,177.75,178.59,220437.0,142.2276,142.7768,141.4952,142.1639,220437.0
2018-02-07 10:10:00,178.52,179.32,178.07,179.31,89247.0,142.1082,142.745,141.75,142.737,89247.0
2018-02-07 10:15:00,179.31,179.59,178.96,179.07,52754.0,142.737,142.9599,142.4584,142.546,52754.0
2018-02-07 10:20:00,178.98,179.11,178.48,178.91,96829.0,142.4744,142.5778,142.0763,142.4186,96829.0
2018-02-07 10:25:00,179.0,179.08,178.39,178.53,61750.0,142.4903,142.554,142.0047,142.1161,61750.0
2018-02-07 10:30:00,178.53,179.03,178.42,178.69,77043.0,142.1161,142.5142,142.0286,142.2435,77043.0
2018-02-07 10:35:00,178.71,179.18,178.21,178.9,57614.0,142.2594,142.6336,141.8614,142.4107,57614.0
2018-02-07 10:40:00,178.87,178.97,178.55,178.63,69244.0,142.3868,142.4664,142.1321,142.1957,69244.0
2018-02-07 10:45:00,178.72,179.69,178.43,179.68,33693.0,142.2674,143.0395,142.0365,143.0316,33693.0
2018-02-07 10:50:00,179.69,179.86,179.36,179.7,34097.0,143.0395,143.1749,142.7768,143.0475,34097.0
2018-02-07 10:55:00,179.73,180.05,179.29,179.74,65962.0,143.0714,143.3261,142.7211,143.0793,65962.0
2018-02-07 11:00:00,179.78,180.36,179.73,180.27,47993.0,143.1112,143.5729,143.0714,143.5012,47993.0
2018-02-07 11:05:00,180.27,180.72,180.13,180.72,38189.0,143.5012,143.8595,143.3898,143.8595,38189.0
2018-02-07 11:10:00,180.73,180.99,180.43,180.9,57331.0,143.8674,144.0744,143.6286,144.0027,57331.0
2018-02-07 11:15:00,180.86,180.95,180.17,180.25,48361.0,143.9709,144.0425,143.4216,143.4853,48361.0
2018-02-07 11:20:00,180.18,180.55,180.14,180.39,34639.0,143.4296,143.7241,143.3978,143.5968,34639.0
2018-02-07 11:25:00,180.53,180.59,180.0,180.1,54030.0,143.7082,143.756,143.2863,143.3659,54030.0
2018-02-07 11:30:00,180.05,180.14,179.83,180.05,59190.0,143.3261,143.3978,143.151,143.3261,59190.0
2018-02-07 11:35:00,180.05,180.15,179.9,180.05,58175.0,143.3261,143.4057,143.2067,143.3261,58175.0
2018-02-07 11:40:00,179.97,180.17,179.92,180.14,57786.0,143.2624,143.4216,143.2226,143.3978,57786.0
2018-02-07 11:45:00,180.12,180.42,180.08,180.31,39604.0,143.3818,143.6206,143.35,143.5331,39604.0
2018-02-07 11:50:00,180.3,180.32,179.77,179.85,23790.0,143.5251,143.541,143.1032,143.1669,23790.0
2018-02-07 11:55:00,179.9,179.96,179.45,179.95,43818.0,143.2067,143.2545,142.8485,143.2465,43818.0
2018-02-07 12:00:00,179.96,180.07,179.62,179.91,26143.0,143.2545,143.342,142.9838,143.2147,26143.0
2018-02-07 12:05:00,179.91,179.99,179.43,179.77,31301.0,143.2147,143.2784,142.8326,143.1032,31301.0
2018-02-07 12:10:00,179.73,179.93,179.52,179.89,47356.0,143.0714,143.2306,142.9042,143.1987,47356.0
2018-02-07 12:15:00,179.83,179.92,179.29,179.72,37722.0,143.151,143.2226,142.7211,143.0634,37722.0
2018-02-07 12:20:00,179.69,179.79,179.35,179.77,22327.0,143.0395,143.1191,142.7689,143.1032,22327.0
2018-02-07 12:25:00,179.78,179.94,179.61,179.86,22068.0,143.1112,143.2386,142.9759,143.1749,22068.0
2018-02-07 12:30:00,179.82,179.94,179.54,179.6,17752.0,143.143,143.2386,142.9201,142.9679,17752.0
2018-02-07 12:35:00,179.5,179.58,179.22,179.45,27442.0,142.8883,142.952,142.6654,142.8485,27442.0
2018-02-07 12:40:00,179.52,179.8,179.45,179.65,25637.0,142.9042,143.1271,142.8485,143.0077,25637.0
2018-02-07 12:45:00,179.7,179.88,179.07,179.15,28340.0,143.0475,143.1908,142.546,142.6097,28340.0
2018-02-07 12:50:00,179.18,179.46,179.01,179.01,23036.0,142.6336,142.8565,142.4982,142.4982,23036.0
2018-02-07 12:55:00,179.08,179.22,178.89,179.05,15648.0,142.554,142.6654,142.4027,142.5301,15648.0
2018-02-07 13:00:00,179.0,179.32,178.75,179.04,21050.0,142.4903,142.745,142.2913,142.5221,21050.0
2018-02-07 13:05:00,179.08,179.08,178.37,178.77,48070.0,142.554,142.554,141.9888,142.3072,48070.0
2018-02-07 13:10:00,178.67,178.82,177.86,178.17,48951.0,142.2276,142.347,141.5828,141.8296,48951.0
2018-02-07 13:15:00,178.24,178.52,177.87,178.52,33221.0,141.8853,142.1082,141.5908,142.1082,33221.0
2018-02-07 13:20:00,178.69,178.69,177.89,178.14,17576.0,142.2435,142.2435,141.6067,141.8057,17576.0
2018-02-07 13:25:00,178.38,178.87,177.79,178.75,26825.0,141.9967,142.3868,141.5271,142.2913,26825.0
2018-02-07 13:30:00,178.63,178.87,178.38,178.5,18800.0,142.1957,142.3868,141.9967,142.0923,18800.0
2018-02-07 13:35:00,178.52,179.47,178.51,178.81,25014.0,142.1082,142.8644,142.1002,142.339,25014.0
2018-02-07 13:40:00,178.94,179.17,178.6,178.7,53995.0,142.4425,142.6256,142.1719,142.2515,53995.0
2018-02-07 13:45:00,178.75,178.92,178.42,178.63,35057.0,142.2913,142.4266,142.0286,142.1957,35057.0
2018-02-07 13:50:00,178.7,178.73,177.97,178.37,30902.0,142.2515,142.2753,141.6704,141.9888,30902.0
2018-02-07 13:55:00,178.31,178.72,178.28,178.72,36933.0,141.941,142.2674,141.9171,142.2674,36933.0
2018-02-07 14:00:00,178.65,178.65,177.91,178.19,23670.0,142.2117,142.2117,141.6226,141.8455,23670.0
2018-02-07 14:05:00,178.4,178.64,178.07,178.34,19515.0,142.0127,142.2037,141.75,141.9649,19515.0
2018-02-07 14:10:00,178.34,178.68,178.21,178.35,29280.0,141.9649,142.2355,141.8614,141.9729,29280.0
2018-02-07 14:15:00,178.37,178.62,178.22,178.6,55202.0,141.9888,142.1878,141.8694,142.1719,55202.0
2018-02-07 14:20:00,178.62,179.13,178.57,178.57,25772.0,142.1878,142.5938,142.148,142.148,25772.0
2018-02-07 14:25:00,178.62,179.06,178.49,178.99,23494.0,142.1878,142.538,142.0843,142.4823,23494.0
2018-02-07 14:30:00,179.06,179.06,178.77,178.96,19613.0,142.538,142.538,142.3072,142.4584,19613.0
2018-02-07 14:35:00,178.97,179.24,178.82,178.83,44494.0,142.4664,142.6813,142.347,142.355,44494.0
2018-02-07 14:40:00,178.82,178.9,178.4,178.57,19351.0,142.347,142.4107,142.0127,142.148,19351.0
2018-02-07 14:45:00,178.58,178.66,177.95,178.09,28423.0,142.1559,142.2196,141.6544,141.7659,28423.0
2018-02-07 14:50:00,178.14,178.33,177.86,178.28,49451.0,141.8057,141.9569,141.5828,141.9171,49451.0
2018-02-07 14:55:00,178.24,178.45,177.92,178.23,27869.0,141.8853,142.0525,141.6306,141.8773,27869.0
2018-02-07 15:00:00,178.21,178.64,178.12,178.51,45093.0,141.8614,142.2037,141.7898,142.1002,45093.0
2018-02-07 15:05:00,178.57,178.9,178.43,178.63,45868.0,142.148,142.4107,142.0365,142.1957,45868.0
2018-02-07 15:10:00,178.65,179.16,178.43,179.15,33645.0,142.2117,142.6176,142.0365,142.6097,33645.0
2018-02-07 15:15:00,179.18,179.39,178.88,179.04,32354.0,142.6336,142.8007,142.3948,142.5221,32354.0
2018-02-07 15:20:00,179.04,179.22,178.76,178.8,28593.0,142.5221,142.6654,142.2992,142.3311,28593.0
2018-02-07 15:25:00,178.74,179.37,178.73,178.95,68924.0,142.2833,142.7848,142.2753,142.4505,68924.0
2018-02-07 15:30:00,178.92,179.22,178.81,179.1,46674.0,142.4266,142.6654,142.339,142.5699,46674.0
2018-02-07 15:35:00,179.09,179.34,178.84,179.08,53709.0,142.5619,142.7609,142.3629,142.554,53709.0
2018-02-07 15:40:00,179.1,179.58,179.04,179.09,48906.0,142.5699,142.952,142.5221,142.5619,48906.0
2018-02-07 15:45:00,179.11,179.11,178.47,178.7,93624.0,142.5778,142.5778,142.0684,142.2515,93624.0
2018-02-07 15:50:00,178.64,178.71,177.62,177.91,143252.0,142.2037,142.2594,141.3917,141.6226,143252.0
2018-02-07 15:55:00,177.91,178.07,177.47,177.47,375763.0,141.6226,141.75,141.2723,141.2723,375763.0
2018-02-08 09:30:00,177.93,178.43,177.5,177.76,193243.0,141.6385,142.0365,141.2962,141.5032,193243.0
2018-02-08 09:35:00,177.66,178.27,177.65,178.08,47736.0,141.4236,141.9092,141.4156,141.7579,47736.0
2018-02-08 09:40:00,177.97,179.29,177.93,178.9,35946.0,141.6704,142.7211,141.6385,142.4107,35946.0
2018-02-08 09:45:00,178.81,179.21,178.51,178.78,33489.0,142.339,142.6574,142.1002,142.3151,33489.0
2018-02-08 09:50:00,178.78,179.63,178.31,179.57,45315.0,142.3151,142.9918,141.941,142.944,45315.0
2018-02-08 09:55:00,179.5,180.42,179.31,179.44,89701.0,142.8883,143.6206,142.737,142.8405,89701.0
2018-02-08 10:00:00,179.47,179.72,178.8,179.02,85715.0,142.8644,143.0634,142.3311,142.5062,85715.0
2018-02-08 10:05:00,179.15,179.49,178.83,179.22,51597.0,142.6097,142.8803,142.355,142.6654,51597.0
2018-02-08 10:10:00,179.09,179.2,178.68,178.87,52285.0,142.5619,142.6495,142.2355,142.3868,52285.0
2018-02-08 10:15:00,178.93,179.35,178.68,178.69,26605.0,142.4346,142.7689,142.2355,142.2435,26605.0
2018-02-08 10:20:00,178.72,179.09,178.46,178.64,42649.0,142.2674,142.5619,142.0604,142.2037,42649.0
2018-02-08 10:25:00,178.76,178.84,177.85,178.14,84469.0,142.2992,142.3629,141.5748,141.8057,84469.0
2018-02-08 10:30:00,178.1,178.57,178.0,178.19,21316.0,141.7738,142.148,141.6942,141.8455,21316.0
2018-02-08 10:35:00,178.32,178.71,178.12,178.71,20867.0,141.949,142.2594,141.7898,142.2594,20867.0
2018-02-08 10:40:00,178.72,179.03,178.24,178.24,21777.0,142.2674,142.5142,141.8853,141.8853,21777.0
2018-02-08 10:45:00,178.37,178.55,178.11,178.48,33010.0,141.9888,142.1321,141.7818,142.0763,33010.0
2018-02-08 10:50:00,178.45,178.47,177.43,177.6,62462.0,142.0525,142.0684,141.2405,141.3758,62462.0
2018-02-08 10:55:00,177.67,178.13,177.34,177.9,51030.0,141.4316,141.7977,141.1689,141.6146,51030.0
2018-02-08 11:00:00,177.9,178.05,177.79,177.96,29932.0,141.6146,141.734,141.5271,141.6624,29932.0
2018-02-08 11:05:00,177.96,178.0,177.5,177.67,37215.0,141.6624,141.6942,141.2962,141.4316,37215.0
2018-02-08 11:10:00,177.67,177.85,177.16,177.37,39057.0,141.4316,141.5748,141.0256,141.1927,39057.0
2018-02-08 11:15:00,177.49,178.0,177.16,177.4,49428.0,141.2883,141.6942,141.0256,141.2166,49428.0
2018-02-08 11:20:00,177.43,177.52,177.12,177.21,35248.0,141.2405,141.3121,140.9937,141.0654,35248.0
2018-02-08 11:25:00,177.2,177.23,176.83,176.95,75898.0,141.0574,141.0813,140.7629,140.8584,75898.0
2018-02-08 11:30:00,176.86,177.1,176.78,177.04,53478.0,140.7868,140.9778,140.7231,140.93,53478.0
2018-02-08 11:35:00,177.04,177.58,176.93,177.28,39087.0,140.93,141.3599,140.8425,141.1211,39087.0
2018-02-08 11:40:00,177.34,177.58,176.93,177.18,31841.0,141.1689,141.3599,140.8425,141.0415,31841.0
2018-02-08 11:45:00,177.17,177.67,176.97,177.3,31679.0,141.0335,141.4316,140.8743,141.137,31679.0
2018-02-08 11:50:00,177.3,178.06,177.3,177.66,29702.0,141.137,141.742,141.137,141.4236,29702.0
2018-02-08 11:55:00,177.53,177.85,177.53,177.79,18615.0,141.3201,141.5748,141.3201,141.5271,18615.0
2018-02-08 12:00:00,177.76,177.94,177.64,177.85,19410.0,141.5032,141.6465,141.4077,141.5748,19410.0
2018-02-08 12:05:00,177.83,177.95,177.4,177.4,28363.0,141.5589,141.6544,141.2166,141.2166,28363.0
2018-02-08 12:10:00,177.25,177.59,177.21,177.38,16340.0,141.0972,141.3679,141.0654,141.2007,16340.0
2018-02-08 12:15:00,177.4,177.55,177.25,177.37,25752.0,141.2166,141.336,141.0972,141.1927,25752.0
2018-02-08 12:20:00,177.3,177.36,176.67,176.75,49441.0,141.137,141.1848,140.6355,140.6992,49441.0
2018-02-08 12:25:00,176.75,177.0,176.39,176.85,49217.0,140.6992,140.8982,140.4126,140.7788,49217.0
2018-02-08 12:30:00,176.93,177.07,176.36,176.6,46933.0,140.8425,140.9539,140.3887,140.5798,46933.0
2018-02-08 12:35:00,176.61,176.77,176.25,176.34,34439.0,140.5878,140.7151,140.3012,140.3728,34439.0
2018-02-08 12:40:00,176.35,177.3,176.35,176.53,29865.0,140.3808,141.137,140.3808,140.5241,29865.0
2018-02-08 12:45:00,176.43,176.63,175.86,175.93,70340.0,140.4445,140.6037,139.9907,140.0464,70340.0
2018-02-08 12:50:00,175.94,175.95,175.18,175.35,70947.0,140.0544,140.0624,139.4494,139.5847,70947.0
2018-02-08 12:55:00,175.36,175.8,174.88,175.53,106874.0,139.5927,139.943,139.2106,139.728,106874.0
2018-02-08 13:00:00,175.56,176.39,175.43,176.01,85234.0,139.7519,140.4126,139.6484,140.1101,85234.0
2018-02-08 13:05:00,175.96,176.72,175.64,176.49,34640.0,140.0703,140.6753,139.8156,140.4922,34640.0
2018-02-08 13:10:00,176.39,176.72,176.08,176.22,112986.0,140.4126,140.6753,140.1659,140.2773,112986.0
2018-02-08 13:15:00,176.05,176.76,176.05,176.39,21841.0,140.142,140.7072,140.142,140.4126,21841.0
2018-02-08 13:20:00,176.22,176.82,176.11,176.37,47692.0,140.2773,140.7549,140.1897,140.3967,47692.0
2018-02-08 13:25:00,176.25,176.63,175.88,175.96,33417.0,140.3012,140.6037,140.0066,140.0703,33417.0
2018-02-08 13:30:00,175.9,176.49,175.61,176.49,26416.0,140.0226,140.4922,139.7917,140.4922,26416.0
2018-02-08 13:35:00,176.35,176.98,176.32,176.84,20992.0,140.3808,140.8823,140.3569,140.7708,20992.0
2018-02-08 13:40:00,176.87,177.85,176.64,177.52,64142.0,140.7947,141.5748,140.6116,141.3121,64142.0
2018-02-08 13:45:00,177.53,177.99,177.01,177.03,42768.0,141.3201,141.6863,140.9062,140.9221,42768.0
2018-02-08 13:50:00,177.01,177.48,176.86,177.34,25254.0,140.9062,141.2803,140.7868,141.1689,25254.0
2018-02-08 13:55:00,177.29,177.4,176.81,177.22,19594.0,141.1291,141.2166,140.747,141.0733,19594.0
2018-02-08 14:00:00,177.18,177.32,176.33,176.47,19405.0,141.0415,141.1529,140.3649,140.4763,19405.0
2018-02-08 14:05:00,176.51,177.0,176.34,176.99,16068.0,140.5081,140.8982,140.3728,140.8902,16068.0
2018-02-08 14:10:00,176.96,177.17,176.73,177.0,17117.0,140.8664,141.0335,140.6833,140.8982,17117.0
2018-02-08 14:15:00,176.91,177.32,176.71,176.71,23253.0,140.8266,141.1529,140.6674,140.6674,23253.0
2018-02-08 14:20:00,176.68,176.88,176.1,176.25,19307.0,140.6435,140.8027,140.1818,140.3012,19307.0
2018-02-08 14:25:00,176.28,176.28,175.74,175.97,28921.0,140.3251,140.3251,139.8952,140.0783,28921.0
2018-02-08 14:30:00,175.93,176.06,175.61,175.72,38518.0,140.0464,140.1499,139.7917,139.8793,38518.0
2018-02-08 14:35:00,175.71,176.6,175.49,176.58,33215.0,139.8713,140.5798,139.6962,140.5639,33215.0
2018-02-08 14:40:00,176.52,176.56,176.03,176.07,27296.0,140.5161,140.548,140.1261,140.1579,27296.0
2018-02-08 14:45:00,176.02,176.5,175.76,176.04,23051.0,140.1181,140.5002,139.9111,140.134,23051.0
2018-02-08 14:50:00,175.95,176.02,175.04,175.2,35418.0,140.0624,140.1181,139.338,139.4653,35418.0
2018-02-08 14:55:00,175.21,175.56,174.98,175.24,25232.0,139.4733,139.7519,139.2902,139.4972,25232.0
2018-02-08 15:00:00,175.28,176.16,175.19,175.99,26641.0,139.529,140.2295,139.4574,140.0942,26641.0
2018-02-08 15:05:00,175.94,176.16,174.98,175.01,45253.0,140.0544,140.2295,139.2902,139.3141,45253.0
2018-02-08 15:10:00,175.0,175.23,174.47,174.83,48136.0,139.3061,139.4892,138.8842,139.1708,48136.0
2018-02-08 15:15:00,174.83,175.24,174.83,175.0,29582.0,139.1708,139.4972,139.1708,139.3061,29582.0
2018-02-08 15:20:00,175.03,175.47,174.61,175.21,42107.0,139.33,139.6803,138.9957,139.4733,42107.0
2018-02-08 15:25:00,175.2,176.06,175.2,175.47,47646.0,139.4653,140.1499,139.4653,139.6803,47646.0
2018-02-08 15:30:00,175.46,175.79,175.03,175.18,42998.0,139.6723,139.935,139.33,139.4494,42998.0
2018-02-08 15:35:00,175.31,175.33,174.89,175.05,76349.0,139.5529,139.5688,139.2186,139.3459,76349.0
2018-02-08 15:40:00,174.92,175.69,174.75,175.69,160084.0,139.2425,139.8554,139.1071,139.8554,160084.0
2018-02-08 15:45:00,175.61,175.61,174.68,175.05,148525.0,139.7917,139.7917,139.0514,139.3459,148525.0
2018-02-08 15:50:00,175.02,175.02,174.21,174.89,111801.0,139.3221,139.3221,138.6773,139.2186,111801.0
2018-02-08 15:55:00,174.96,174.98,173.0,173.12,238444.0,139.2743,139.2902,137.7141,137.8096,238444.0
2018-02-09 09:30:00,174.13,175.46,173.44,174.93,199402.0,138.6136,139.6723,138.0643,139.2504,199402.0
2018-02-09 09:35:00,174.9,175.41,174.13,174.45,56906.0,139.2265,139.6325,138.6136,138.8683,56906.0
2018-02-09 09:40:00,174.42,175.02,173.6,174.9,75062.0,138.8444,139.3221,138.1917,139.2265,75062.0
2018-02-09 09:45:00,174.76,175.02,173.95,174.12,53683.0,139.1151,139.3221,138.4703,138.6056,53683.0
2018-02-09 09:50:00,174.23,174.53,173.91,174.36,54564.0,138.6932,138.932,138.4385,138.7967,54564.0
2018-02-09 09:55:00,174.44,174.56,173.79,173.8,78634.0,138.8604,138.9559,138.3429,138.3509,78634.0
2018-02-09 10:00:00,173.96,174.08,173.6,173.67,84281.0,138.4783,138.5738,138.1917,138.2474,84281.0
2018-02-09 10:05:00,173.75,174.03,173.4,173.93,97920.0,138.3111,138.534,138.0325,138.4544,97920.0
2018-02-09 10:10:00,173.98,174.05,173.04,173.2,64396.0,138.4942,138.5499,137.7459,137.8733,64396.0
2018-02-09 10:15:00,173.18,173.67,172.8,173.33,78902.0,137.8574,138.2474,137.5549,137.9768,78902.0
2018-02-09 10:20:00,173.25,173.41,172.85,172.91,43379.0,137.9131,138.0404,137.5947,137.6424,43379.0
2018-02-09 10:25:00,172.91,173.65,172.66,172.83,67606.0,137.6424,138.2315,137.4434,137.5787,67606.0
2018-02-09 10:30:00,172.71,173.0,172.43,172.67,61845.0,137.4832,137.7141,137.2603,137.4514,61845.0
2018-02-09 10:35:00,172.69,172.72,172.06,172.06,48729.0,137.4673,137.4912,136.9658,136.9658,48729.0
2018-02-09 10:40:00,172.1,172.15,171.5,171.64,84593.0,136.9976,137.0374,136.52,136.6315,84593.0
2018-02-09 10:45:00,171.52,171.8,170.34,170.78,87546.0,136.5359,136.7588,135.5966,135.9469,87546.0
2018-02-09 10:50:00,170.71,171.95,170.67,171.82,56596.0,135.8911,136.8782,135.8593,136.7747,56596.0
2018-02-09 10:55:00,171.91,172.55,171.6,171.8,71129.0,136.8464,137.3559,136.5996,136.7588,71129.0
2018-02-09 11:00:00,171.9,172.71,171.84,172.45,38878.0,136.8384,137.4832,136.7907,137.2762,38878.0
2018-02-09 11:05:00,172.46,172.46,171.53,171.59,35574.0,137.2842,137.2842,136.5439,136.5917,35574.0
2018-02-09 11:10:00,171.63,171.97,171.47,171.54,25363.0,136.6235,136.8942,136.4961,136.5519,25363.0
2018-02-09 11:15:00,171.56,171.57,170.87,171.08,62659.0,136.5678,136.5757,136.0185,136.1857,62659.0
2018-02-09 11:20:00,171.05,171.3,170.75,170.75,81118.0,136.1618,136.3608,135.923,135.923,81118.0
2018-02-09 11:25:00,170.81,171.17,170.61,170.7,65187.0,135.9707,136.2573,135.8115,135.8832,65187.0
2018-02-09 11:30:00,170.77,171.18,170.57,171.05,31913.0,135.9389,136.2653,135.7797,136.1618,31913.0
2018-02-09 11:35:00,171.17,171.55,170.79,170.84,48643.0,136.2573,136.5598,135.9548,135.9946,48643.0
2018-02-09 11:40:00,170.84,171.17,170.65,171.05,51715.0,135.9946,136.2573,135.8434,136.1618,51715.0
2018-02-09 11:45:00,171.05,171.26,170.58,170.6,19011.0,136.1618,136.329,135.7877,135.8036,19011.0
2018-02-09 11:50:00,170.58,170.83,170.1,170.16,38985.0,135.7877,135.9867,135.4056,135.4533,38985.0
2018-02-09 11:55:00,170.22,170.47,169.77,169.8,53706.0,135.5011,135.7001,135.1429,135.1668,53706.0
2018-02-09 12:00:00,169.84,170.0,169.26,169.32,80516.0,135.1986,135.326,134.7369,134.7847,80516.0
2018-02-09 12:05:00,169.35,169.53,168.68,168.9,88285.0,134.8085,134.9518,134.2752,134.4503,88285.0
2018-02-09 12:10:00,168.9,170.12,168.9,169.22,45177.0,134.4503,135.4215,134.4503,134.7051,45177.0
2018-02-09 12:15:00,169.23,169.89,169.19,169.5,51069.0,134.713,135.2384,134.6812,134.9279,51069.0
2018-02-09 12:20:00,169.41,170.24,169.15,169.89,60723.0,134.8563,135.517,134.6493,135.2384,60723.0
2018-02-09 12:25:00,169.87,169.87,168.67,168.98,43310.0,135.2225,135.2225,134.2672,134.514,43310.0
2018-02-09 12:30:00,169.11,169.52,168.88,169.03,48522.0,134.6175,134.9439,134.4344,134.5538,48522.0
2018-02-09 12:35:00,169.08,169.19,168.44,168.89,45572.0,134.5936,134.6812,134.0841,134.4424,45572.0
2018-02-09 12:40:00,168.81,169.06,168.25,168.31,39056.0,134.3787,134.5777,133.9329,133.9807,39056.0
2018-02-09 12:45:00,168.33,168.88,168.31,168.65,35832.0,133.9966,134.4344,133.9807,134.2513,35832.0
2018-02-09 12:50:00,168.65,169.16,168.44,168.93,24170.0,134.2513,134.6573,134.0841,134.4742,24170.0
2018-02-09 12:55:00,168.95,170.15,168.92,170.15,37632.0,134.4901,135.4454,134.4662,135.4454,37632.0
2018-02-09 13:00:00,170.16,170.46,169.02,169.66,34623.0,135.4533,135.6921,134.5458,135.0553,34623.0
2018-02-09 13:05:00,169.65,169.95,169.25,169.35,33225.0,135.0473,135.2862,134.7289,134.8085,33225.0
2018-02-09 13:10:00,169.26,169.47,168.66,168.92,41761.0,134.7369,134.9041,134.2593,134.4662,41761.0
2018-02-09 13:15:00,168.97,169.49,168.84,169.49,37242.0,134.506,134.92,134.4026,134.92,37242.0
2018-02-09 13:20:00,169.42,169.5,168.6,168.85,36134.0,134.8643,134.9279,134.2115,134.4105,36134.0
2018-02-09 13:25:00,168.8,169.04,168.47,168.87,26059.0,134.3707,134.5618,134.108,134.4264,26059.0
2018-02-09 13:30:00,168.84,169.62,168.81,169.03,35910.0,134.4026,135.0235,134.3787,134.5538,35910.0
2018-02-09 13:35:00,169.02,169.28,168.8,168.99,56302.0,134.5458,134.7528,134.3707,134.522,56302.0
2018-02-09 13:40:00,169.02,169.65,168.89,169.41,23658.0,134.5458,135.0473,134.4424,134.8563,23658.0
2018-02-09 13:45:00,169.4,170.47,169.36,170.47,54678.0,134.8483,135.7001,134.8165,135.7001,54678.0
2018-02-09 13:50:00,170.43,170.78,170.24,170.75,50599.0,135.6683,135.9469,135.517,135.923,50599.0
2018-02-09 13:55:00,170.7,171.64,170.43,170.43,70597.0,135.8832,136.6315,135.6683,135.6683,70597.0
2018-02-09 14:00:00,170.43,172.18,170.37,171.53,48153.0,135.6683,137.0613,135.6205,136.5439,48153.0
2018-02-09 14:05:00,171.43,171.75,171.03,171.34,51287.0,136.4643,136.719,136.1459,136.3926,51287.0
2018-02-09 14:10:00,171.5,172.34,171.28,171.83,36485.0,136.52,137.1887,136.3449,136.7827,36485.0
2018-02-09 14:15:00,171.89,172.49,171.39,172.12,35675.0,136.8305,137.3081,136.4325,137.0136,35675.0
2018-02-09 14:20:00,172.18,172.61,171.85,172.55,56546.0,137.0613,137.4036,136.7986,137.3559,56546.0
2018-02-09 14:25:00,172.57,173.05,171.59,171.73,55001.0,137.3718,137.7539,136.5917,136.7031,55001.0
2018-02-09 14:30:00,171.64,171.82,171.12,171.23,26623.0,136.6315,136.7747,136.2175,136.3051,26623.0
2018-02-09 14:35:00,171.25,171.97,170.79,171.63,54787.0,136.321,136.8942,135.9548,136.6235,54787.0
2018-02-09 14:40:00,171.55,171.87,171.05,171.49,32532.0,136.5598,136.8145,136.1618,136.5121,32532.0
2018-02-09 14:45:00,171.41,172.0,171.24,171.68,34356.0,136.4484,136.918,136.313,136.6633,34356.0
2018-02-09 14:50:00,171.64,172.38,171.51,171.81,27186.0,136.6315,137.2205,136.528,136.7668,27186.0
2018-02-09 14:55:00,171.87,171.92,171.26,171.4,29765.0,136.8145,136.8543,136.329,136.4404,29765.0
2018-02-09 15:00:00,171.2,171.52,170.75,171.0,28032.0,136.2812,136.5359,135.923,136.122,28032.0
2018-02-09 15:05:00,170.96,171.11,170.08,170.49,36045.0,136.0902,136.2096,135.3896,135.716,36045.0
2018-02-09 15:10:00,170.44,171.14,170.17,171.1,34098.0,135.6762,136.2334,135.4613,136.2016,34098.0
2018-02-09 15:15:00,171.24,171.49,170.96,171.4,34671.0,136.313,136.5121,136.0902,136.4404,34671.0
2018-02-09 15:20:00,171.32,171.78,171.32,171.45,36336.0,136.3767,136.7429,136.3767,136.4802,36336.0
2018-02-09 15:25:00,171.34,172.19,171.26,171.87,25919.0,136.3926,137.0693,136.329,136.8145,25919.0
2018-02-09 15:30:00,171.83,172.5,171.76,172.26,58142.0,136.7827,137.316,136.727,137.125,58142.0
2018-02-09 15:35:00,172.27,172.66,172.03,172.59,37315.0,137.133,137.4434,136.9419,137.3877,37315.0
2018-02-09 15:40:00,172.57,173.25,172.45,173.25,43109.0,137.3718,137.9131,137.2762,137.9131,43109.0
2018-02-09 15:45:00,173.24,174.38,173.22,174.25,87792.0,137.9051,138.8126,137.8892,138.7091,87792.0
2018-02-09 15:50:00,174.57,175.0,174.22,174.28,136760.0,138.9638,139.3061,138.6852,138.733,136760.0
2018-02-09 15:55:00,174.27,174.38,173.0,173.18,202691.0,138.725,138.8126,137.7141,137.8574,202691.0
2018-02-12 09:30:00,174.5,176.4,174.13,175.72,127825.0,138.9081,140.4206,138.6136,139.8793,127825.0
2018-02-12 09:35:00,175.76,176.39,175.71,176.18,89184.0,139.9111,140.4126,139.8713,140.2455,89184.0
2018-02-12 09:40:00,176.29,176.61,176.15,176.42,54284.0,140.333,140.5878,140.2216,140.4365,54284.0
2018-02-12 09:45:00,176.4,176.57,175.71,176.01,46267.0,140.4206,140.5559,139.8713,140.1101,46267.0
2018-02-12 09:50:00,176.03,176.18,175.22,175.61,45428.0,140.1261,140.2455,139.4813,139.7917,45428.0
2018-02-12 09:55:00,175.72,176.17,175.4,176.04,52040.0,139.8793,140.2375,139.6246,140.134,52040.0
2018-02-12 10:00:00,176.13,176.15,175.33,175.73,44338.0,140.2057,140.2216,139.5688,139.8872,44338.0
2018-02-12 10:05:00,175.76,176.25,174.69,174.94,63672.0,139.9111,140.3012,139.0594,139.2584,63672.0
2018-02-12 10:10:00,174.93,174.93,173.76,174.15,68670.0,139.2504,139.2504,138.3191,138.6295,68670.0
2018-02-12 10:15:00,174.2,174.38,173.57,173.57,47987.0,138.6693,138.8126,138.1678,138.1678,47987.0
2018-02-12 10:20:00,173.54,173.81,173.21,173.38,55366.0,138.1439,138.3589,137.8812,138.0166,55366.0
2018-02-12 10:25:00,173.34,173.68,173.0,173.5,43510.0,137.9847,138.2554,137.7141,138.1121,43510.0
2018-02-12 10:30:00,173.51,174.31,173.01,174.31,33421.0,138.12,138.7569,137.722,138.7569,33421.0
2018-02-12 10:35:00,174.07,174.84,173.82,174.4,50471.0,138.5658,139.1788,138.3668,138.8285,50471.0
2018-02-12 10:40:00,174.45,174.61,173.83,174.24,25143.0,138.8683,138.9957,138.3748,138.7012,25143.0
2018-02-12 10:45:00,174.18,174.35,173.86,174.27,20813.0,138.6534,138.7887,138.3987,138.725,20813.0
2018-02-12 10:50:00,174.21,174.46,173.46,173.71,21389.0,138.6773,138.8763,138.0802,138.2793,21389.0
2018-02-12 10:55:00,173.78,174.0,173.33,173.56,33524.0,138.335,138.5101,137.9768,138.1598,33524.0
2018-02-12 11:00:00,173.64,174.06,173.42,173.73,39674.0,138.2235,138.5579,138.0484,138.2952,39674.0
2018-02-12 11:05:00,173.64,174.24,173.64,174.02,21332.0,138.2235,138.7012,138.2235,138.526,21332.0
2018-02-12 11:10:00,174.02,174.37,173.66,174.2,30941.0,138.526,138.8046,138.2394,138.6693,30941.0
2018-02-12 11:15:00,174.28,174.58,174.19,174.38,18760.0,138.733,138.9718,138.6613,138.8126,18760.0
2018-02-12 11:20:00,174.34,174.43,174.19,174.39,14024.0,138.7808,138.8524,138.6613,138.8206,14024.0
2018-02-12 11:25:00,174.33,174.42,174.06,174.31,22507.0,138.7728,138.8444,138.5579,138.7569,22507.0
2018-02-12 11:30:00,174.3,174.45,173.77,174.12,27497.0,138.7489,138.8683,138.327,138.6056,27497.0
2018-02-12 11:35:00,174.1,174.55,173.97,174.47,24289.0,138.5897,138.9479,138.4862,138.8842,24289.0
2018-02-12 11:40:00,174.48,174.81,174.34,174.66,34989.0,138.8922,139.1549,138.7808,139.0355,34989.0
2018-02-12 11:45:00,174.59,174.67,174.35,174.54,15168.0,138.9798,139.0434,138.7887,138.94,15168.0
2018-02-12 11:50:00,174.53,174.65,174.16,174.62,24432.0,138.932,139.0275,138.6375,139.0036,24432.0
2018-02-12 11:55:00,174.68,175.26,174.64,175.18,29424.0,139.0514,139.5131,139.0196,139.4494,29424.0
2018-02-12 12:00:00,175.16,175.26,174.43,174.87,21749.0,139.4335,139.5131,138.8524,139.2027,21749.0
2018-02-12 12:05:00,174.91,174.93,174.69,174.93,21447.0,139.2345,139.2504,139.0594,139.2504,21447.0
2018-02-12 12:10:00,174.91,175.26,174.73,175.26,17497.0,139.2345,139.5131,139.0912,139.5131,17497.0
2018-02-12 12:15:00,175.18,175.48,175.18,175.32,20287.0,139.4494,139.6882,139.4494,139.5609,20287.0
2018-02-12 12:20:00,175.34,175.44,175.06,175.39,17161.0,139.5768,139.6564,139.3539,139.6166,17161.0
2018-02-12 12:25:00,175.38,175.39,174.98,175.02,17457.0,139.6086,139.6166,139.2902,139.3221,17457.0
2018-02-12 12:30:00,174.99,175.31,174.99,175.14,22843.0,139.2982,139.5529,139.2982,139.4176,22843.0
2018-02-12 12:35:00,175.17,175.25,174.82,175.06,24862.0,139.4415,139.5051,139.1629,139.3539,24862.0
2018-02-12 12:40:00,175.05,175.1,174.65,174.86,20396.0,139.3459,139.3857,139.0275,139.1947,20396.0
2018-02-12 12:45:00,174.87,175.05,174.74,174.85,15627.0,139.2027,139.3459,139.0992,139.1867,15627.0
2018-02-12 12:50:00,174.87,175.46,174.86,175.28,20740.0,139.2027,139.6723,139.1947,139.529,20740.0
2018-02-12 12:55:00,175.33,175.34,174.88,175.07,13412.0,139.5688,139.5768,139.2106,139.3619,13412.0
2018-02-12 13:00:00,175.1,175.33,174.93,175.15,16919.0,139.3857,139.5688,139.2504,139.4255,16919.0
2018-02-12 13:05:00,175.21,175.24,174.71,174.79,13056.0,139.4733,139.4972,139.0753,139.139,13056.0
2018-02-12 13:10:00,174.69,174.84,174.39,174.43,26120.0,139.0594,139.1788,138.8206,138.8524,26120.0
2018-02-12 13:15:00,174.36,174.68,174.18,174.41,29449.0,138.7967,139.0514,138.6534,138.8365,29449.0
2018-02-12 13:20:00,174.4,174.87,174.24,174.67,27558.0,138.8285,139.2027,138.7012,139.0434,27558.0
2018-02-12 13:25:00,174.58,174.63,174.26,174.59,13650.0,138.9718,139.0116,138.7171,138.9798,13650.0
2018-02-12 13:30:00,174.66,174.75,174.44,174.69,13380.0,139.0355,139.1071,138.8604,139.0594,13380.0
2018-02-12 13:35:00,174.67,174.91,174.55,174.7,12808.0,139.0434,139.2345,138.9479,139.0673,12808.0
2018-02-12 13:40:00,174.7,174.79,174.37,174.58,16388.0,139.0673,139.139,138.8046,138.9718,16388.0
2018-02-12 13:45:00,174.55,174.77,174.47,174.6,11532.0,138.9479,139.123,138.8842,138.9877,11532.0
2018-02-12 13:50:00,174.7,175.16,174.69,175.11,14017.0,139.0673,139.4335,139.0594,139.3937,14017.0
2018-02-12 13:55:00,175.1,175.38,175.1,175.2,13131.0,139.3857,139.6086,139.3857,139.4653,13131.0
2018-02-12 14:00:00,175.11,175.31,175.01,175.13,18743.0,139.3937,139.5529,139.3141,139.4096,18743.0
2018-02-12 14:05:00,175.11,175.12,174.78,174.86,14914.0,139.3937,139.4017,139.131,139.1947,14914.0
2018-02-12 14:10:00,174.91,175.12,174.89,175.02,22854.0,139.2345,139.4017,139.2186,139.3221,22854.0
2018-02-12 14:15:00,175.03,175.18,174.85,174.96,16927.0,139.33,139.4494,139.1867,139.2743,16927.0
2018-02-12 14:20:00,174.97,175.42,174.97,175.15,20449.0,139.2823,139.6405,139.2823,139.4255,20449.0
2018-02-12 14:25:00,175.22,175.66,175.17,175.55,17920.0,139.4813,139.8315,139.4415,139.744,17920.0
2018-02-12 14:30:00,175.53,175.76,175.47,175.54,23737.0,139.728,139.9111,139.6803,139.736,23737.0
2018-02-12 14:35:00,175.58,175.85,175.57,175.7,31436.0,139.7678,139.9828,139.7599,139.8634,31436.0
2018-02-12 14:40:00,175.69,175.89,175.57,175.83,68767.0,139.8554,140.0146,139.7599,139.9668,68767.0
2018-02-12 14:45:00,175.83,176.22,175.55,175.61,94512.0,139.9668,140.2773,139.744,139.7917,94512.0
2018-02-12 14:50:00,175.63,175.74,175.4,175.72,50423.0,139.8076,139.8952,139.6246,139.8793,50423.0
2018-02-12 14:55:00,175.66,175.85,175.61,175.84,21853.0,139.8315,139.9828,139.7917,139.9748,21853.0
2018-02-12 15:00:00,175.84,176.13,175.67,176.13,32310.0,139.9748,140.2057,139.8395,140.2057,32310.0
2018-02-12 15:05:00,176.09,176.46,175.98,175.98,34345.0,140.1738,140.4683,140.0863,140.0863,34345.0
2018-02-12 15:10:00,176.03,176.67,175.89,176.59,34738.0,140.1261,140.6355,140.0146,140.5718,34738.0
2018-02-12 15:15:00,176.5,176.63,176.31,176.39,46830.0,140.5002,140.6037,140.3489,140.4126,46830.0
2018-02-12 15:20:00,176.45,176.65,176.34,176.34,33586.0,140.4604,140.6196,140.3728,140.3728,33586.0
2018-02-12 15:25:00,176.32,176.41,175.99,176.07,21971.0,140.3569,140.4285,140.0942,140.1579,21971.0
2018-02-12 15:30:00,176.12,176.23,175.59,175.86,34786.0,140.1977,140.2853,139.7758,139.9907,34786.0
2018-02-12 15:35:00,175.87,175.91,175.26,175.52,35820.0,139.9987,140.0305,139.5131,139.7201,35820.0
2018-02-12 15:40:00,175.53,175.79,175.24,175.3,55209.0,139.728,139.935,139.4972,139.5449,55209.0
2018-02-12 15:45:00,175.22,175.25,174.28,174.77,80252.0,139.4813,139.5051,138.733,139.123,80252.0
2018-02-12 15:50:00,174.73,175.45,174.65,175.08,82748.0,139.0912,139.6644,139.0275,139.3698,82748.0
2018-02-12 15:55:00,175.1,175.2,174.54,174.88,230173.0,139.3857,139.4653,138.94,139.2106,230173.0
2018-02-13 09:30:00,173.76,174.37,172.88,172.98,143698.0,138.3191,138.8046,137.6185,137.6981,143698.0
2018-02-13 09:35:00,172.96,173.49,172.46,173.15,40342.0,137.6822,138.1041,137.2842,137.8335,40342.0
2018-02-13 09:40:00,173.02,174.01,172.84,173.91,62967.0,137.73,138.5181,137.5867,138.4385,62967.0
2018-02-13 09:45:00,173.88,173.99,173.06,173.06,86532.0,138.4146,138.5021,137.7618,137.7618,86532.0
2018-02-13 09:50:00,173.05,173.93,172.93,173.7,53473.0,137.7539,138.4544,137.6583,138.2713,53473.0
2018-02-13 09:55:00,173.79,173.88,173.34,173.85,38003.0,138.3429,138.4146,137.9847,138.3907,38003.0
2018-02-13 10:00:00,173.8,174.5,173.8,174.12,32262.0,138.3509,138.9081,138.3509,138.6056,32262.0
2018-02-13 10:05:00,174.18,174.31,173.75,173.9,25952.0,138.6534,138.7569,138.3111,138.4305,25952.0
2018-02-13 10:10:00,173.99,174.34,173.84,174.23,11463.0,138.5021,138.7808,138.3827,138.6932,11463.0
2018-02-13 10:15:00,174.18,174.64,174.14,174.56,17197.0,138.6534,139.0196,138.6215,138.9559,17197.0
2018-02-13 10:20:00,174.6,175.0,174.56,174.91,29603.0,138.9877,139.3061,138.9559,139.2345,29603.0
2018-02-13 10:25:00,174.83,174.99,174.37,174.46,26469.0,139.1708,139.2982,138.8046,138.8763,26469.0
2018-02-13 10:30:00,174.47,174.48,174.02,174.03,24133.0,138.8842,138.8922,138.526,138.534,24133.0
2018-02-13 10:35:00,174.08,174.4,174.08,174.37,17806.0,138.5738,138.8285,138.5738,138.8046,17806.0
2018-02-13 10:40:00,174.38,174.63,173.96,173.96,29603.0,138.8126,139.0116,138.4783,138.4783,29603.0
2018-02-13 10:45:00,174.0,174.39,173.82,174.39,14546.0,138.5101,138.8206,138.3668,138.8206,14546.0
2018-02-13 10:50:00,174.38,174.81,174.33,174.77,29936.0,138.8126,139.1549,138.7728,139.123,29936.0
2018-02-13 10:55:00,174.77,174.84,174.39,174.44,19376.0,139.123,139.1788,138.8206,138.8604,19376.0
2018-02-13 11:00:00,174.4,174.49,174.15,174.17,21957.0,138.8285,138.9002,138.6295,138.6454,21957.0
2018-02-13 11:05:00,174.2,174.3,173.9,174.09,7947.0,138.6693,138.7489,138.4305,138.5817,7947.0
2018-02-13 11:10:00,174.1,174.36,174.07,174.33,8604.0,138.5897,138.7967,138.5658,138.7728,8604.0
2018-02-13 11:15:00,174.28,174.32,173.97,174.28,19606.0,138.733,138.7648,138.4862,138.733,19606.0
2018-02-13 11:20:00,174.32,174.33,174.0,174.18,20162.0,138.7648,138.7728,138.5101,138.6534,20162.0
2018-02-13 11:25:00,174.13,174.26,173.84,173.84,16447.0,138.6136,138.7171,138.3827,138.3827,16447.0
2018-02-13 11:30:00,173.88,174.27,173.86,174.2,12579.0,138.4146,138.725,138.3987,138.6693,12579.0
2018-02-13 11:35:00,174.2,174.31,173.87,174.05,29534.0,138.6693,138.7569,138.4066,138.5499,29534.0
2018-02-13 11:40:00,174.06,174.29,174.02,174.18,22819.0,138.5579,138.741,138.526,138.6534,22819.0
2018-02-13 11:45:00,174.17,174.32,174.03,174.12,17262.0,138.6454,138.7648,138.534,138.6056,17262.0
2018-02-13 11:50:00,174.11,174.28,174.09,174.09,5154.0,138.5977,138.733,138.5817,138.5817,5154.0
2018-02-13 11:55:00,174.05,174.25,174.01,174.19,14474.0,138.5499,138.7091,138.5181,138.6613,14474.0
2018-02-13 12:00:00,174.09,174.57,174.08,174.51,12159.0,138.5817,138.9638,138.5738,138.9161,12159.0
2018-02-13 12:05:00,174.44,174.51,174.36,174.37,6481.0,138.8604,138.9161,138.7967,138.8046,6481.0
2018-02-13 12:10:00,174.39,174.75,174.36,174.68,21001.0,138.8206,139.1071,138.7967,139.0514,21001.0
2018-02-13 12:15:00,174.65,174.68,174.41,174.44,9269.0,139.0275,139.0514,138.8365,138.8604,9269.0
2018-02-13 12:20:00,174.5,174.5,174.28,174.28,9232.0,138.9081,138.9081,138.733,138.733,9232.0
2018-02-13 12:25:00,174.26,174.4,174.18,174.21,7082.0,138.7171,138.8285,138.6534,138.6773,7082.0
2018-02-13 12:30:00,174.19,174.23,173.98,174.13,24090.0,138.6613,138.6932,138.4942,138.6136,24090.0
2018-02-13 12:35:00,174.16,174.21,173.96,174.19,21154.0,138.6375,138.6773,138.4783,138.6613,21154.0
2018-02-13 12:40:00,174.21,174.38,174.16,174.29,4590.0,138.6773,138.8126,138.6375,138.741,4590.0
2018-02-13 12:45:00,174.35,174.4,174.18,174.38,8766.0,138.7887,138.8285,138.6534,138.8126,8766.0
2018-02-13 12:50:00,174.4,174.56,174.38,174.43,9030.0,138.8285,138.9559,138.8126,138.8524,9030.0
2018-02-13 12:55:00,174.4,174.43,174.04,174.05,6388.0,138.8285,138.8524,138.5419,138.5499,6388.0
2018-02-13 13:00:00,174.03,174.31,174.02,174.25,8015.0,138.534,138.7569,138.526,138.7091,8015.0
2018-02-13 13:05:00,174.21,174.42,174.21,174.35,4793.0,138.6773,138.8444,138.6773,138.7887,4793.0
2018-02-13 13:10:00,174.35,174.51,174.19,174.48,11106.0,138.7887,138.9161,138.6613,138.8922,11106.0
2018-02-13 13:15:00,174.48,174.52,174.25,174.3,22094.0,138.8922,138.924,138.7091,138.7489,22094.0
2018-02-13 13:20:00,174.28,174.55,174.26,174.54,52649.0,138.733,138.9479,138.7171,138.94,52649.0
2018-02-13 13:25:00,174.61,174.88,174.55,174.62,28610.0,138.9957,139.2106,138.9479,139.0036,28610.0
2018-02-13 13:30:00,174.63,174.63,174.44,174.51,52394.0,139.0116,139.0116,138.8604,138.9161,52394.0
2018-02-13 13:35:00,174.54,174.97,174.52,174.92,10526.0,138.94,139.2823,138.924,139.2425,10526.0
2018-02-13 13:40:00,174.92,174.94,174.76,174.9,10579.0,139.2425,139.2584,139.1151,139.2265,10579.0
2018-02-13 13:45:00,174.9,174.94,174.74,174.79,10119.0,139.2265,139.2584,139.0992,139.139,10119.0
2018-02-13 13:50:00,174.79,174.95,174.65,174.78,13362.0,139.139,139.2663,139.0275,139.131,13362.0
2018-02-13 13:55:00,174.78,174.87,174.62,174.72,10037.0,139.131,139.2027,139.0036,139.0832,10037.0
2018-02-13 14:00:00,174.72,174.88,174.61,174.82,8798.0,139.0832,139.2106,138.9957,139.1629,8798.0
2018-02-13 14:05:00,174.85,175.24,174.77,175.15,21629.0,139.1867,139.4972,139.123,139.4255,21629.0
2018-02-13 14:10:00,175.2,175.5,175.2,175.32,29525.0,139.4653,139.7042,139.4653,139.5609,29525.0
2018-02-13 14:15:00,175.33,175.46,175.19,175.31,10353.0,139.5688,139.6723,139.4574,139.5529,10353.0
2018-02-13 14:20:00,175.26,175.31,174.96,175.06,20570.0,139.5131,139.5529,139.2743,139.3539,20570.0
2018-02-13 14:25:00,174.95,175.16,174.93,175.01,16744.0,139.2663,139.4335,139.2504,139.3141,16744.0
2018-02-13 14:30:00,175.08,175.18,174.92,175.18,8240.0,139.3698,139.4494,139.2425,139.4494,8240.0
2018-02-13 14:35:00,175.19,175.33,175.11,175.19,14658.0,139.4574,139.5688,139.3937,139.4574,14658.0
2018-02-13 14:40:00,175.16,175.26,175.03,175.26,8803.0,139.4335,139.5131,139.33,139.5131,8803.0
2018-02-13 14:45:00,175.22,175.35,175.12,175.29,10289.0,139.4813,139.5847,139.4017,139.537,10289.0
2018-02-13 14:50:00,175.36,175.55,175.32,175.43,10880.0,139.5927,139.744,139.5609,139.6484,10880.0
2018-02-13 14:55:00,175.38,175.56,175.32,175.48,11446.0,139.6086,139.7519,139.5609,139.6882,11446.0
2018-02-13 15:00:00,175.47,175.67,175.33,175.33,20284.0,139.6803,139.8395,139.5688,139.5688,20284.0
2018-02-13 15:05:00,175.33,175.62,175.31,175.49,16992.0,139.5688,139.7997,139.5529,139.6962,16992.0
2018-02-13 15:10:00,175.49,175.85,175.29,175.73,55747.0,139.6962,139.9828,139.537,139.8872,55747.0
2018-02-13 15:15:00,175.73,175.97,175.63,175.96,47543.0,139.8872,140.0783,139.8076,140.0703,47543.0
2018-02-13 15:20:00,175.95,176.28,175.78,176.27,65742.0,140.0624,140.3251,139.927,140.3171,65742.0
2018-02-13 15:25:00,176.24,176.7,176.24,176.5,51952.0,140.2932,140.6594,140.2932,140.5002,51952.0
2018-02-13 15:30:00,176.56,176.57,176.11,176.15,56439.0,140.548,140.5559,140.1897,140.2216,56439.0
2018-02-13 15:35:00,176.15,176.43,176.15,176.33,39727.0,140.2216,140.4445,140.2216,140.3649,39727.0
2018-02-13 15:40:00,176.31,176.31,175.73,175.77,46144.0,140.3489,140.3489,139.8872,139.9191,46144.0
2018-02-13 15:45:00,175.79,176.09,175.77,176.06,46627.0,139.935,140.1738,139.9191,140.1499,46627.0
2018-02-13 15:50:00,176.06,176.46,175.98,176.27,79196.0,140.1499,140.4683,140.0863,140.3171,79196.0
2018-02-13 15:55:00,176.25,176.39,175.88,175.94,175190.0,140.3012,140.4126,140.0066,140.0544,175190.0
2018-02-14 09:30:00,173.92,175.66,173.92,174.37,155134.0,139.4644,140.8597,139.4644,139.8253,155134.0
2018-02-14 09:35:00,174.37,174.82,174.19,174.63,72395.0,139.8253,140.1861,139.6809,140.0337,72395.0
2018-02-14 09:40:00,174.59,174.99,174.38,174.61,35045.0,140.0017,140.3224,139.8333,140.0177,35045.0
2018-02-14 09:45:00,174.65,175.39,174.45,175.34,75441.0,140.0498,140.6432,139.8894,140.6031,75441.0
2018-02-14 09:50:00,175.41,176.53,175.22,176.44,124840.0,140.6592,141.5573,140.5069,141.4852,124840.0
2018-02-14 09:55:00,176.44,176.69,175.9,176.06,90181.0,141.4852,141.6856,141.0521,141.1804,90181.0
2018-02-14 10:00:00,176.1,176.97,176.1,176.97,87517.0,141.2125,141.9102,141.2125,141.9102,87517.0
2018-02-14 10:05:00,176.95,177.7,176.83,177.42,128584.0,141.8941,142.4955,141.7979,142.271,128584.0
2018-02-14 10:10:00,177.5,177.88,176.84,177.41,84504.0,142.3352,142.6399,141.8059,142.263,84504.0
2018-02-14 10:15:00,177.34,177.71,177.12,177.69,28966.0,142.2069,142.5036,142.0304,142.4875,28966.0
2018-02-14 10:20:00,177.68,178.64,177.64,178.45,77282.0,142.4795,143.2493,142.4474,143.097,77282.0
2018-02-14 10:25:00,178.43,178.48,177.72,177.95,48410.0,143.0809,143.121,142.5116,142.696,48410.0
2018-02-14 10:30:00,178.0,178.23,177.37,177.98,70186.0,142.7361,142.9205,142.2309,142.7201,70186.0
2018-02-14 10:35:00,177.94,178.81,177.81,178.51,67309.0,142.688,143.3856,142.5838,143.1451,67309.0
2018-02-14 10:40:00,178.5,178.53,177.85,178.1,54789.0,143.1371,143.1611,142.6158,142.8163,54789.0
2018-02-14 10:45:00,178.03,178.27,177.81,178.23,23992.0,142.7602,142.9526,142.5838,142.9205,23992.0
2018-02-14 10:50:00,178.19,178.5,178.0,178.22,20800.0,142.8885,143.1371,142.7361,142.9125,20800.0
2018-02-14 10:55:00,178.2,178.47,178.14,178.28,18951.0,142.8965,143.113,142.8484,142.9606,18951.0
2018-02-14 11:00:00,178.28,178.4,177.7,177.75,59005.0,142.9606,143.0569,142.4955,142.5356,59005.0
2018-02-14 11:05:00,177.78,177.92,177.33,177.92,50733.0,142.5597,142.672,142.1988,142.672,50733.0
2018-02-14 11:10:00,177.89,178.07,177.77,178.05,38478.0,142.6479,142.7922,142.5517,142.7762,38478.0
2018-02-14 11:15:00,178.0,178.0,177.41,177.69,19444.0,142.7361,142.7361,142.263,142.4875,19444.0
2018-02-14 11:20:00,177.72,177.82,177.4,177.74,19865.0,142.5116,142.5918,142.255,142.5276,19865.0
2018-02-14 11:25:00,177.73,178.18,177.65,177.99,29497.0,142.5196,142.8805,142.4555,142.7281,29497.0
2018-02-14 11:30:00,178.03,178.06,177.84,177.87,62183.0,142.7602,142.7842,142.6078,142.6319,62183.0
2018-02-14 11:35:00,177.9,178.24,177.61,178.24,41412.0,142.6559,142.9286,142.4234,142.9286,41412.0
2018-02-14 11:40:00,178.23,178.38,178.01,178.34,19049.0,142.9205,143.0408,142.7441,143.0088,19049.0
2018-02-14 11:45:00,178.37,178.37,177.57,177.57,32618.0,143.0328,143.0328,142.3913,142.3913,32618.0
2018-02-14 11:50:00,177.6,177.63,177.36,177.59,35791.0,142.4154,142.4394,142.2229,142.4073,35791.0
2018-02-14 11:55:00,177.64,177.71,177.47,177.53,18608.0,142.4474,142.5036,142.3111,142.3592,18608.0
2018-02-14 12:00:00,177.5,177.97,177.48,177.91,15305.0,142.3352,142.7121,142.3191,142.6639,15305.0
2018-02-14 12:05:00,177.91,178.0,177.75,177.89,13489.0,142.6639,142.7361,142.5356,142.6479,13489.0
2018-02-14 12:10:00,177.9,178.0,177.76,177.96,17056.0,142.6559,142.7361,142.5437,142.704,17056.0
2018-02-14 12:15:00,177.91,177.96,177.46,177.49,14653.0,142.6639,142.704,142.3031,142.3271,14653.0
2018-02-14 12:20:00,177.43,177.68,177.33,177.6,11796.0,142.279,142.4795,142.1988,142.4154,11796.0
2018-02-14 12:25:00,177.56,177.83,177.5,177.8,10834.0,142.3833,142.5998,142.3352,142.5757,10834.0
2018-02-14 12:30:00,177.75,177.81,177.57,177.65,7362.0,142.5356,142.5838,142.3913,142.4555,7362.0
2018-02-14 12:35:00,177.63,178.22,177.63,178.19,23138.0,142.4394,142.9125,142.4394,142.8885,23138.0
2018-02-14 12:40:00,178.24,178.25,178.07,178.1,11830.0,142.9286,142.9366,142.7922,142.8163,11830.0
2018-02-14 12:45:00,178.15,178.16,177.76,177.77,36550.0,142.8564,142.8644,142.5437,142.5517,36550.0
2018-02-14 12:50:00,177.71,178.03,177.69,177.94,41625.0,142.5036,142.7602,142.4875,142.688,41625.0
2018-02-14 12:55:00,177.99,178.02,177.85,177.94,21208.0,142.7281,142.7521,142.6158,142.688,21208.0
2018-02-14 13:00:00,177.93,178.51,177.87,178.34,42976.0,142.68,143.1451,142.6319,143.0088,42976.0
2018-02-14 13:05:00,178.34,178.52,178.25,178.37,34346.0,143.0088,143.1531,142.9366,143.0328,34346.0
2018-02-14 13:10:00,178.36,178.85,178.36,178.64,11891.0,143.0248,143.4177,143.0248,143.2493,11891.0
2018-02-14 13:15:00,178.67,178.81,178.57,178.81,13538.0,143.2734,143.3856,143.1932,143.3856,13538.0
2018-02-14 13:20:00,178.74,179.15,178.7,179.06,18469.0,143.3295,143.6583,143.2974,143.5861,18469.0
2018-02-14 13:25:00,179.07,179.07,178.54,178.57,20151.0,143.5941,143.5941,143.1691,143.1932,20151.0
2018-02-14 13:30:00,178.61,178.75,178.47,178.61,40032.0,143.2253,143.3375,143.113,143.2253,40032.0
2018-02-14 13:35:00,178.56,178.68,178.45,178.65,30262.0,143.1852,143.2814,143.097,143.2573,30262.0
2018-02-14 13:40:00,178.65,178.82,178.57,178.74,39123.0,143.2573,143.3937,143.1932,143.3295,39123.0
2018-02-14 13:45:00,178.74,179.11,178.64,178.99,39225.0,143.3295,143.6262,143.2493,143.53,39225.0
2018-02-14 13:50:00,179.03,179.26,178.92,179.24,19362.0,143.5621,143.7465,143.4738,143.7305,19362.0
2018-02-14 13:55:00,179.22,179.28,179.05,179.18,27684.0,143.7144,143.7625,143.5781,143.6823,27684.0
2018-02-14 14:00:00,179.14,179.4,179.03,179.18,29640.0,143.6503,143.8588,143.5621,143.6823,29640.0
2018-02-14 14:05:00,179.18,179.42,179.18,179.27,14086.0,143.6823,143.8748,143.6823,143.7545,14086.0
2018-02-14 14:10:00,179.3,179.6,179.16,179.2,20104.0,143.7786,144.0191,143.6663,143.6984,20104.0
2018-02-14 14:15:00,179.12,179.41,179.07,179.41,15205.0,143.6342,143.8668,143.5941,143.8668,15205.0
2018-02-14 14:20:00,179.39,179.53,179.0,179.03,22160.0,143.8507,143.963,143.538,143.5621,22160.0
2018-02-14 14:25:00,179.0,179.26,178.93,179.06,23289.0,143.538,143.7465,143.4819,143.5861,23289.0
2018-02-14 14:30:00,179.04,179.25,178.98,179.06,18392.0,143.5701,143.7385,143.522,143.5861,18392.0
2018-02-14 14:35:00,179.05,179.31,179.0,179.31,13092.0,143.5781,143.7866,143.538,143.7866,13092.0
2018-02-14 14:40:00,179.26,179.42,178.93,179.15,18374.0,143.7465,143.8748,143.4819,143.6583,18374.0
2018-02-14 14:45:00,179.17,179.17,178.65,178.83,22773.0,143.6743,143.6743,143.2573,143.4017,22773.0
2018-02-14 14:50:00,178.74,179.11,178.74,178.87,17310.0,143.3295,143.6262,143.3295,143.4338,17310.0
2018-02-14 14:55:00,178.86,179.42,178.83,179.42,24471.0,143.4257,143.8748,143.4017,143.8748,24471.0
2018-02-14 15:00:00,179.41,179.94,179.32,179.93,27046.0,143.8668,144.2918,143.7946,144.2838,27046.0
2018-02-14 15:05:00,179.91,179.91,179.66,179.69,39282.0,144.2677,144.2677,144.0672,144.0913,39282.0
2018-02-14 15:10:00,179.68,179.89,179.57,179.72,27804.0,144.0833,144.2517,143.9951,144.1154,27804.0
2018-02-14 15:15:00,179.69,179.81,179.5,179.75,26870.0,144.0913,144.1875,143.9389,144.1394,26870.0
2018-02-14 15:20:00,179.75,180.31,179.75,180.12,59121.0,144.1394,144.5885,144.1394,144.4361,59121.0
2018-02-14 15:25:00,180.1,180.1,179.76,179.85,37370.0,144.4201,144.4201,144.1474,144.2196,37370.0
2018-02-14 15:30:00,179.82,180.09,179.76,179.89,43643.0,144.1955,144.4121,144.1474,144.2517,43643.0
2018-02-14 15:35:00,179.89,179.94,179.76,179.78,85897.0,144.2517,144.2918,144.1474,144.1635,85897.0
2018-02-14 15:40:00,179.79,179.93,179.54,179.61,47342.0,144.1715,144.2838,143.971,144.0272,47342.0
2018-02-14 15:45:00,179.61,180.03,179.6,179.81,58527.0,144.0272,144.3639,144.0191,144.1875,58527.0
2018-02-14 15:50:00,179.67,179.82,179.4,179.42,93953.0,144.0753,144.1955,143.8588,143.8748,93953.0
2018-02-14 15:55:00,179.43,179.66,179.37,179.52,180000.0,143.8828,144.0672,143.8347,143.955,180000.0
2018-02-15 09:30:00,180.0,180.87,179.89,180.59,92966.0,144.3399,145.0375,144.2517,144.813,92966.0
2018-02-15 09:35:00,180.57,180.93,180.27,180.89,38557.0,144.797,145.0856,144.5564,145.0536,38557.0
2018-02-15 09:40:00,180.76,181.55,180.41,181.42,43597.0,144.9493,145.5828,144.6687,145.4786,43597.0
2018-02-15 09:45:00,181.37,181.82,181.3,181.77,39869.0,145.4385,145.7993,145.3823,145.7592,39869.0
2018-02-15 09:50:00,181.79,182.04,181.65,181.88,42639.0,145.7753,145.9757,145.663,145.8474,42639.0
2018-02-15 09:55:00,181.96,182.44,181.93,182.39,43645.0,145.9116,146.2965,145.8875,146.2564,43645.0
2018-02-15 10:00:00,182.34,182.44,182.16,182.28,40227.0,146.2163,146.2965,146.072,146.1682,40227.0
2018-02-15 10:05:00,182.27,182.33,181.71,181.96,32918.0,146.1602,146.2083,145.7111,145.9116,32918.0
2018-02-15 10:10:00,181.87,182.19,181.77,182.02,41565.0,145.8394,146.096,145.7592,145.9597,41565.0
2018-02-15 10:15:00,181.93,182.0,181.66,181.83,59993.0,145.8875,145.9437,145.671,145.8073,59993.0
2018-02-15 10:20:00,181.77,182.3,181.72,181.82,29803.0,145.7592,146.1842,145.7191,145.7993,29803.0
2018-02-15 10:25:00,181.79,181.88,181.51,181.65,28852.0,145.7753,145.8474,145.5507,145.663,28852.0
2018-02-15 10:30:00,181.65,181.78,181.55,181.76,47498.0,145.663,145.7672,145.5828,145.7512,47498.0
2018-02-15 10:35:00,181.73,181.88,181.57,181.57,35052.0,145.7272,145.8474,145.5989,145.5989,35052.0
2018-02-15 10:40:00,181.61,181.75,181.17,181.23,47169.0,145.6309,145.7432,145.2781,145.3262,47169.0
2018-02-15 10:45:00,181.23,181.38,180.85,180.93,62556.0,145.3262,145.4465,145.0215,145.0856,62556.0
2018-02-15 10:50:00,180.9,181.42,180.89,181.29,51647.0,145.0616,145.4786,145.0536,145.3743,51647.0
2018-02-15 10:55:00,181.29,181.57,180.95,180.95,49818.0,145.3743,145.5989,145.1017,145.1017,49818.0
2018-02-15 11:00:00,180.86,181.17,180.54,180.77,39908.0,145.0295,145.2781,144.7729,144.9573,39908.0
2018-02-15 11:05:00,180.77,181.24,180.74,181.24,35586.0,144.9573,145.3342,144.9333,145.3342,35586.0
2018-02-15 11:10:00,181.24,181.85,181.17,181.64,24594.0,145.3342,145.8234,145.2781,145.655,24594.0
2018-02-15 11:15:00,181.71,181.77,181.36,181.55,44963.0,145.7111,145.7592,145.4305,145.5828,44963.0
2018-02-15 11:20:00,181.55,181.86,181.18,181.19,20005.0,145.5828,145.8314,145.2861,145.2941,20005.0
2018-02-15 11:25:00,181.27,181.62,181.11,181.59,14190.0,145.3583,145.6389,145.23,145.6149,14190.0
2018-02-15 11:30:00,181.61,181.61,181.37,181.42,33505.0,145.6309,145.6309,145.4385,145.4786,33505.0
2018-02-15 11:35:00,181.46,181.74,181.39,181.49,17830.0,145.5106,145.7352,145.4545,145.5347,17830.0
2018-02-15 11:40:00,181.45,181.9,181.45,181.86,19630.0,145.5026,145.8635,145.5026,145.8314,19630.0
2018-02-15 11:45:00,181.86,181.86,181.32,181.57,19409.0,145.8314,145.8314,145.3984,145.5989,19409.0
2018-02-15 11:50:00,181.59,181.89,181.59,181.72,22318.0,145.6149,145.8555,145.6149,145.7191,22318.0
2018-02-15 11:55:00,181.77,181.9,181.49,181.88,23281.0,145.7592,145.8635,145.5347,145.8474,23281.0
2018-02-15 12:00:00,181.86,181.98,181.6,181.6,27110.0,145.8314,145.9276,145.6229,145.6229,27110.0
2018-02-15 12:05:00,181.55,181.59,181.35,181.56,16608.0,145.5828,145.6149,145.4224,145.5908,16608.0
2018-02-15 12:10:00,181.61,181.81,181.52,181.79,18559.0,145.6309,145.7913,145.5588,145.7753,18559.0
2018-02-15 12:15:00,181.79,181.97,181.77,181.85,13196.0,145.7753,145.9196,145.7592,145.8234,13196.0
2018-02-15 12:20:00,181.9,181.97,181.85,181.89,8419.0,145.8635,145.9196,145.8234,145.8555,8419.0
2018-02-15 12:25:00,181.92,181.97,181.69,181.69,7159.0,145.8795,145.9196,145.6951,145.6951,7159.0
2018-02-15 12:30:00,181.67,181.79,181.62,181.69,10715.0,145.679,145.7753,145.6389,145.6951,10715.0
2018-02-15 12:35:00,181.71,181.78,181.61,181.72,7077.0,145.7111,145.7672,145.6309,145.7191,7077.0
2018-02-15 12:40:00,181.77,181.81,181.62,181.72,15782.0,145.7592,145.7913,145.6389,145.7191,15782.0
2018-02-15 12:45:00,181.77,181.82,181.63,181.82,16264.0,145.7592,145.7993,145.647,145.7993,16264.0
2018-02-15 12:50:00,181.82,182.19,181.82,182.19,23107.0,145.7993,146.096,145.7993,146.096,23107.0
2018-02-15 12:55:00,182.19,182.6,182.17,182.55,47733.0,146.096,146.4248,146.08,146.3847,47733.0
2018-02-15 13:00:00,182.61,182.93,182.58,182.92,18756.0,146.4328,146.6894,146.4088,146.6814,18756.0
2018-02-15 13:05:00,182.92,183.07,182.83,183.05,23315.0,146.6814,146.8017,146.6092,146.7856,23315.0
2018-02-15 13:10:00,183.07,183.26,182.99,183.16,36937.0,146.8017,146.954,146.7375,146.8739,36937.0
2018-02-15 13:15:00,183.12,183.19,182.92,183.03,13215.0,146.8418,146.8979,146.6814,146.7696,13215.0
2018-02-15 13:20:00,183.07,183.22,183.01,183.09,35161.0,146.8017,146.922,146.7536,146.8177,35161.0
2018-02-15 13:25:00,183.07,183.15,182.5,182.56,32190.0,146.8017,146.8658,146.3446,146.3927,32190.0
2018-02-15 13:30:00,182.53,182.7,182.45,182.67,22010.0,146.3687,146.505,146.3045,146.4809,22010.0
2018-02-15 13:35:00,182.7,183.01,182.69,182.85,16051.0,146.505,146.7536,146.497,146.6253,16051.0
2018-02-15 13:40:00,182.85,183.16,182.85,183.15,21908.0,146.6253,146.8739,146.6253,146.8658,21908.0
2018-02-15 13:45:00,183.19,183.31,182.94,183.06,18125.0,146.8979,146.9941,146.6974,146.7937,18125.0
2018-02-15 13:50:00,183.03,183.03,182.64,182.84,14795.0,146.7696,146.7696,146.4569,146.6173,14795.0
2018-02-15 13:55:00,182.83,183.02,182.8,183.01,24104.0,146.6092,146.7616,146.5852,146.7536,24104.0
2018-02-15 14:00:00,183.01,183.1,182.85,183.0,25369.0,146.7536,146.8257,146.6253,146.7456,25369.0
2018-02-15 14:05:00,183.03,183.1,182.83,182.89,49873.0,146.7696,146.8257,146.6092,146.6573,49873.0
2018-02-15 14:10:00,182.91,182.93,182.65,182.75,17477.0,146.6734,146.6894,146.4649,146.5451,17477.0
2018-02-15 14:15:00,182.72,182.8,182.55,182.79,27049.0,146.521,146.5852,146.3847,146.5772,27049.0
2018-02-15 14:20:00,182.8,182.84,182.66,182.73,17863.0,146.5852,146.6173,146.4729,146.529,17863.0
2018-02-15 14:25:00,182.71,183.27,182.7,183.27,25769.0,146.513,146.9621,146.505,146.9621,25769.0
2018-02-15 14:30:00,183.23,183.5,183.23,183.47,41031.0,146.93,147.1465,146.93,147.1224,41031.0
2018-02-15 14:35:00,183.44,183.57,183.38,183.57,25401.0,147.0984,147.2026,147.0503,147.2026,25401.0
2018-02-15 14:40:00,183.57,183.81,183.49,183.55,30623.0,147.2026,147.3951,147.1385,147.1866,30623.0
2018-02-15 14:45:00,183.58,183.69,183.42,183.53,40050.0,147.2106,147.2989,147.0823,147.1706,40050.0
2018-02-15 14:50:00,183.56,183.64,183.3,183.46,29470.0,147.1946,147.2588,146.9861,147.1144,29470.0
2018-02-15 14:55:00,183.46,183.6,183.34,183.49,27728.0,147.1144,147.2267,147.0182,147.1385,27728.0
2018-02-15 15:00:00,183.47,183.98,183.37,183.91,25277.0,147.1224,147.5314,147.0423,147.4753,25277.0
2018-02-15 15:05:00,183.91,184.0,183.65,183.72,47408.0,147.4753,147.5474,147.2668,147.3229,47408.0
2018-02-15 15:10:00,183.74,183.77,183.43,183.44,35114.0,147.339,147.363,147.0904,147.0984,35114.0
2018-02-15 15:15:00,183.51,183.52,183.35,183.36,28893.0,147.1545,147.1625,147.0262,147.0342,28893.0
2018-02-15 15:20:00,183.37,183.39,183.15,183.25,32460.0,147.0423,147.0583,146.8658,146.946,32460.0
2018-02-15 15:25:00,183.27,183.45,183.26,183.3,42421.0,146.9621,147.1064,146.954,146.9861,42421.0
2018-02-15 15:30:00,183.29,183.34,182.73,182.84,48950.0,146.9781,147.0182,146.529,146.6173,48950.0
2018-02-15 15:35:00,182.83,183.27,182.77,183.22,46248.0,146.6092,146.9621,146.5611,146.922,46248.0
2018-02-15 15:40:00,183.22,183.5,182.93,182.93,57678.0,146.922,147.1465,146.6894,146.6894,57678.0
2018-02-15 15:45:00,182.9,185.0,182.9,183.44,118700.0,146.6654,148.3493,146.6654,147.0984,118700.0
2018-02-15 15:50:00,183.47,183.47,183.09,183.1,91540.0,147.1224,147.1224,146.8177,146.8257,91540.0
2018-02-15 15:55:00,183.13,183.71,183.12,183.68,197484.0,146.8498,147.3149,146.8418,147.2908,197484.0
2018-02-16 09:30:00,183.8,184.0,182.79,183.55,247410.0,147.3871,147.5474,146.5772,147.1866,247410.0
2018-02-16 09:35:00,183.65,184.93,183.65,184.85,43154.0,147.2668,148.2932,147.2668,148.229,43154.0
2018-02-16 09:40:00,184.61,184.99,184.36,184.7,38253.0,148.0366,148.3413,147.8361,148.1088,38253.0
2018-02-16 09:45:00,184.84,186.12,184.78,185.94,68673.0,148.221,149.2474,148.1729,149.1031,68673.0
2018-02-16 09:50:00,185.94,186.0,185.35,185.37,55909.0,149.1031,149.1512,148.63,148.646,55909.0
2018-02-16 09:55:00,185.34,185.53,184.75,184.83,33414.0,148.622,148.7743,148.1489,148.213,33414.0
2018-02-16 10:00:00,184.79,184.93,184.45,184.83,73133.0,148.1809,148.2932,147.9083,148.213,73133.0
2018-02-16 10:05:00,184.83,184.86,183.91,184.18,53940.0,148.213,148.2371,147.4753,147.6918,53940.0
2018-02-16 10:10:00,184.22,184.32,183.57,184.07,70793.0,147.7239,147.804,147.2026,147.6036,70793.0
2018-02-16 10:15:00,184.17,184.55,184.11,184.18,32192.0,147.6838,147.9885,147.6356,147.6918,32192.0
2018-02-16 10:20:00,184.16,184.5,183.95,184.04,42913.0,147.6757,147.9484,147.5073,147.5795,42913.0
2018-02-16 10:25:00,184.07,184.28,183.93,184.12,58451.0,147.6036,147.772,147.4913,147.6437,58451.0
2018-02-16 10:30:00,184.18,184.43,184.05,184.12,47818.0,147.6918,147.8923,147.5875,147.6437,47818.0
2018-02-16 10:35:00,184.12,184.62,184.07,184.25,62758.0,147.6437,148.0446,147.6036,147.7479,62758.0
2018-02-16 10:40:00,184.27,184.62,184.07,184.15,32621.0,147.764,148.0446,147.6036,147.6677,32621.0
2018-02-16 10:45:00,184.21,184.66,184.18,184.47,43675.0,147.7158,148.0767,147.6918,147.9243,43675.0
2018-02-16 10:50:00,184.53,184.53,184.13,184.38,27718.0,147.9724,147.9724,147.6517,147.8522,27718.0
2018-02-16 10:55:00,184.34,184.34,183.92,184.11,45430.0,147.8201,147.8201,147.4833,147.6356,45430.0
2018-02-16 11:00:00,184.11,184.43,184.08,184.27,43792.0,147.6356,147.8923,147.6116,147.764,43792.0
2018-02-16 11:05:00,184.27,184.47,184.19,184.4,36069.0,147.764,147.9243,147.6998,147.8682,36069.0
2018-02-16 11:10:00,184.37,184.65,184.32,184.56,26696.0,147.8441,148.0687,147.804,147.9965,26696.0
2018-02-16 11:15:00,184.56,184.57,184.19,184.43,23157.0,147.9965,148.0045,147.6998,147.8923,23157.0
2018-02-16 11:20:00,184.45,184.63,184.36,184.4,15645.0,147.9083,148.0526,147.8361,147.8682,15645.0
2018-02-16 11:25:00,184.45,184.51,184.21,184.29,14486.0,147.9083,147.9564,147.7158,147.78,14486.0
2018-02-16 11:30:00,184.2,184.69,184.19,184.64,11380.0,147.7078,148.1007,147.6998,148.0606,11380.0
2018-02-16 11:35:00,184.62,184.73,184.43,184.6,15264.0,148.0446,148.1328,147.8923,148.0286,15264.0
2018-02-16 11:40:00,184.6,184.63,184.15,184.31,27356.0,148.0286,148.0526,147.6677,147.796,27356.0
2018-02-16 11:45:00,184.31,184.36,184.1,184.36,45841.0,147.796,147.8361,147.6276,147.8361,45841.0
2018-02-16 11:50:00,184.43,185.0,184.43,184.9,55479.0,147.8923,148.3493,147.8923,148.2691,55479.0
2018-02-16 11:55:00,184.86,185.03,184.81,184.95,23101.0,148.2371,148.3734,148.197,148.3092,23101.0
2018-02-16 12:00:00,184.98,184.99,184.54,184.88,13723.0,148.3333,148.3413,147.9805,148.2531,13723.0
2018-02-16 12:05:00,184.87,184.95,184.74,184.88,26450.0,148.2451,148.3092,148.1408,148.2531,26450.0
2018-02-16 12:10:00,184.81,185.2,184.81,185.13,35491.0,148.197,148.5097,148.197,148.4536,35491.0
2018-02-16 12:15:00,185.13,185.39,185.06,185.19,12570.0,148.4536,148.6621,148.3974,148.5017,12570.0
2018-02-16 12:20:00,185.15,185.15,184.81,185.01,12300.0,148.4696,148.4696,148.197,148.3573,12300.0
2018-02-16 12:25:00,184.97,184.97,184.72,184.91,13384.0,148.3253,148.3253,148.1248,148.2772,13384.0
2018-02-16 12:30:00,184.93,185.03,184.57,184.96,27696.0,148.2932,148.3734,148.0045,148.3173,27696.0
2018-02-16 12:35:00,184.89,185.1,184.84,185.0,14906.0,148.2611,148.4295,148.221,148.3493,14906.0
2018-02-16 12:40:00,184.96,185.07,184.85,185.0,19417.0,148.3173,148.4055,148.229,148.3493,19417.0
2018-02-16 12:45:00,185.0,185.16,184.89,184.97,20029.0,148.3493,148.4776,148.2611,148.3253,20029.0
2018-02-16 12:50:00,184.99,185.02,184.15,184.34,39383.0,148.3413,148.3654,147.6677,147.8201,39383.0
2018-02-16 12:55:00,184.4,184.57,184.21,184.5,25480.0,147.8682,148.0045,147.7158,147.9484,25480.0
2018-02-16 13:00:00,184.55,184.58,184.19,184.36,48924.0,147.9885,148.0125,147.6998,147.8361,48924.0
2018-02-16 13:05:00,184.36,184.51,184.23,184.5,10584.0,147.8361,147.9564,147.7319,147.9484,10584.0
2018-02-16 13:10:00,184.43,184.44,184.16,184.32,11518.0,147.8923,147.9003,147.6757,147.804,11518.0
2018-02-16 13:15:00,184.38,184.42,183.83,184.01,46989.0,147.8522,147.8842,147.4111,147.5555,46989.0
2018-02-16 13:20:00,184.13,184.55,184.13,184.37,31595.0,147.6517,147.9885,147.6517,147.8441,31595.0
2018-02-16 13:25:00,184.47,184.48,183.75,183.98,17823.0,147.9243,147.9323,147.347,147.5314,17823.0
2018-02-16 13:30:00,183.89,184.06,183.24,184.06,34905.0,147.4592,147.5956,146.938,147.5956,34905.0
2018-02-16 13:35:00,184.08,184.24,183.7,183.8,31634.0,147.6116,147.7399,147.3069,147.3871,31634.0
2018-02-16 13:40:00,183.71,184.09,183.69,183.94,28070.0,147.3149,147.6196,147.2989,147.4993,28070.0
2018-02-16 13:45:00,183.99,184.09,183.65,183.65,19987.0,147.5394,147.6196,147.2668,147.2668,19987.0
2018-02-16 13:50:00,183.65,183.95,183.53,183.68,13513.0,147.2668,147.5073,147.1706,147.2908,13513.0
2018-02-16 13:55:00,183.71,183.71,183.4,183.49,26989.0,147.3149,147.3149,147.0663,147.1385,26989.0
2018-02-16 14:00:00,183.44,183.74,183.38,183.63,40064.0,147.0984,147.339,147.0503,147.2507,40064.0
2018-02-16 14:05:00,183.56,183.57,183.14,183.17,25352.0,147.1946,147.2026,146.8578,146.8819,25352.0
2018-02-16 14:10:00,183.16,183.39,182.97,182.97,29530.0,146.8739,147.0583,146.7215,146.7215,29530.0
2018-02-16 14:15:00,183.01,183.09,182.68,182.92,37191.0,146.7536,146.8177,146.4889,146.6814,37191.0
2018-02-16 14:20:00,182.91,183.05,182.72,182.99,35717.0,146.6734,146.7856,146.521,146.7375,35717.0
2018-02-16 14:25:00,183.01,183.27,182.91,183.27,23478.0,146.7536,146.9621,146.6734,146.9621,23478.0
2018-02-16 14:30:00,183.35,183.7,183.14,183.65,24682.0,147.0262,147.3069,146.8578,147.2668,24682.0
2018-02-16 14:35:00,183.61,183.8,183.57,183.74,26340.0,147.2347,147.3871,147.2026,147.339,26340.0
2018-02-16 14:40:00,183.7,183.9,183.53,183.62,23810.0,147.3069,147.4673,147.1706,147.2427,23810.0
2018-02-16 14:45:00,183.73,183.92,183.48,183.89,20196.0,147.3309,147.4833,147.1305,147.4592,20196.0
2018-02-16 14:50:00,183.87,184.01,183.68,183.95,30752.0,147.4432,147.5555,147.2908,147.5073,30752.0
2018-02-16 14:55:00,184.0,184.2,183.96,184.12,38767.0,147.5474,147.7078,147.5154,147.6437,38767.0
2018-02-16 15:00:00,184.14,184.14,183.93,184.07,19984.0,147.6597,147.6597,147.4913,147.6036,19984.0
2018-02-16 15:05:00,184.07,184.17,184.01,184.15,31752.0,147.6036,147.6838,147.5555,147.6677,31752.0
2018-02-16 15:10:00,184.16,184.21,184.05,184.16,30731.0,147.6757,147.7158,147.5875,147.6757,30731.0
2018-02-16 15:15:00,184.16,184.21,183.98,184.14,22299.0,147.6757,147.7158,147.5314,147.6597,22299.0
2018-02-16 15:20:00,184.16,184.22,184.0,184.17,49472.0,147.6757,147.7239,147.5474,147.6838,49472.0
2018-02-16 15:25:00,184.17,184.8,184.17,184.68,51127.0,147.6838,148.189,147.6838,148.0927,51127.0
2018-02-16 15:30:00,184.68,184.76,184.05,184.05,31853.0,148.0927,148.1569,147.5875,147.5875,31853.0
2018-02-16 15:35:00,184.08,184.19,183.82,183.97,50589.0,147.6116,147.6998,147.4031,147.5234,50589.0
2018-02-16 15:40:00,184.01,184.05,183.59,183.73,36048.0,147.5555,147.5875,147.2187,147.3309,36048.0
2018-02-16 15:45:00,183.75,183.99,183.68,183.94,57443.0,147.347,147.5394,147.2908,147.4993,57443.0
2018-02-16 15:50:00,183.95,183.98,183.77,183.93,58857.0,147.5073,147.5314,147.363,147.4913,58857.0
2018-02-16 15:55:00,183.96,184.05,183.5,183.56,136407.0,147.5154,147.5875,147.1465,147.1946,136407.0
2018-02-20 09:30:00,182.89,183.36,182.75,183.05,85225.0,146.6573,147.0342,146.5451,146.7856,85225.0
2018-02-20 09:35:00,183.11,183.72,183.11,183.35,34633.0,146.8338,147.3229,146.8338,147.0262,34633.0
2018-02-20 09:40:00,183.4,183.65,183.09,183.09,31043.0,147.0663,147.2668,146.8177,146.8177,31043.0
2018-02-20 09:45:00,183.2,183.8,183.04,183.65,24717.0,146.9059,147.3871,146.7776,147.2668,24717.0
2018-02-20 09:50:00,183.65,183.79,183.62,183.64,23187.0,147.2668,147.379,147.2427,147.2588,23187.0
2018-02-20 09:55:00,183.69,183.73,183.14,183.34,25940.0,147.2989,147.3309,146.8578,147.0182,25940.0
2018-02-20 10:00:00,183.36,183.59,183.22,183.27,28653.0,147.0342,147.2187,146.922,146.9621,28653.0
2018-02-20 10:05:00,183.29,183.56,183.18,183.23,25281.0,146.9781,147.1946,146.8899,146.93,25281.0
2018-02-20 10:10:00,183.29,183.43,183.14,183.32,17949.0,146.9781,147.0904,146.8578,147.0022,17949.0
2018-02-20 10:15:00,183.25,183.48,183.0,183.42,25025.0,146.946,147.1305,146.7456,147.0823,25025.0
2018-02-20 10:20:00,183.43,183.52,183.27,183.28,12352.0,147.0904,147.1625,146.9621,146.9701,12352.0
2018-02-20 10:25:00,183.27,183.49,183.06,183.15,19577.0,146.9621,147.1385,146.7937,146.8658,19577.0
2018-02-20 10:30:00,183.11,183.12,182.88,183.0,35406.0,146.8338,146.8418,146.6493,146.7456,35406.0
2018-02-20 10:35:00,182.92,183.01,182.23,182.24,29876.0,146.6814,146.7536,146.1281,146.1361,29876.0
2018-02-20 10:40:00,182.28,182.43,182.14,182.32,41746.0,146.1682,146.2885,146.0559,146.2003,41746.0
2018-02-20 10:45:00,182.3,182.75,182.25,182.74,45247.0,146.1842,146.5451,146.1441,146.5371,45247.0
2018-02-20 10:50:00,182.75,182.77,182.35,182.55,41435.0,146.5451,146.5611,146.2243,146.3847,41435.0
2018-02-20 10:55:00,182.5,182.86,182.5,182.56,24369.0,146.3446,146.6333,146.3446,146.3927,24369.0
2018-02-20 11:00:00,182.6,183.54,182.6,183.5,39863.0,146.4248,147.1786,146.4248,147.1465,39863.0
2018-02-20 11:05:00,183.5,183.83,183.34,183.62,33963.0,147.1465,147.4111,147.0182,147.2427,33963.0
2018-02-20 11:10:00,183.59,183.68,183.34,183.35,19009.0,147.2187,147.2908,147.0182,147.0262,19009.0
2018-02-20 11:15:00,183.34,183.78,183.11,183.78,24639.0,147.0182,147.371,146.8338,147.371,24639.0
2018-02-20 11:20:00,183.75,184.31,183.75,184.04,45473.0,147.347,147.796,147.347,147.5795,45473.0
2018-02-20 11:25:00,183.99,184.15,183.93,184.01,18909.0,147.5394,147.6677,147.4913,147.5555,18909.0
2018-02-20 11:30:00,184.03,184.1,183.53,184.04,28207.0,147.5715,147.6276,147.1706,147.5795,28207.0
2018-02-20 11:35:00,184.05,184.2,184.04,184.09,16793.0,147.5875,147.7078,147.5795,147.6196,16793.0
2018-02-20 11:40:00,184.11,184.2,184.05,184.12,15824.0,147.6356,147.7078,147.5875,147.6437,15824.0
2018-02-20 11:45:00,184.16,184.23,184.04,184.13,21565.0,147.6757,147.7319,147.5795,147.6517,21565.0
2018-02-20 11:50:00,184.07,184.08,183.71,183.92,27667.0,147.6036,147.6116,147.3149,147.4833,27667.0
2018-02-20 11:55:00,183.92,183.97,183.8,183.95,27524.0,147.4833,147.5234,147.3871,147.5073,27524.0
2018-02-20 12:00:00,183.93,184.0,183.81,183.85,25613.0,147.4913,147.5474,147.3951,147.4272,25613.0
2018-02-20 12:05:00,183.82,183.98,183.8,183.98,10949.0,147.4031,147.5314,147.3871,147.5314,10949.0
2018-02-20 12:10:00,183.98,184.01,183.84,183.89,22397.0,147.5314,147.5555,147.4191,147.4592,22397.0
2018-02-20 12:15:00,183.89,184.0,183.64,183.69,9884.0,147.4592,147.5474,147.2588,147.2989,9884.0
2018-02-20 12:20:00,183.66,183.76,183.56,183.67,18681.0,147.2748,147.355,147.1946,147.2828,18681.0
2018-02-20 12:25:00,183.72,183.72,183.44,183.55,10968.0,147.3229,147.3229,147.0984,147.1866,10968.0
2018-02-20 12:30:00,183.55,183.79,183.49,183.74,11190.0,147.1866,147.379,147.1385,147.339,11190.0
2018-02-20 12:35:00,183.75,183.98,183.68,183.98,22604.0,147.347,147.5314,147.2908,147.5314,22604.0
2018-02-20 12:40:00,183.98,184.15,183.93,184.07,50997.0,147.5314,147.6677,147.4913,147.6036,50997.0
2018-02-20 12:45:00,184.12,184.19,183.93,183.99,12574.0,147.6437,147.6998,147.4913,147.5394,12574.0
2018-02-20 12:50:00,183.97,184.05,183.74,183.94,18498.0,147.5234,147.5875,147.339,147.4993,18498.0
2018-02-20 12:55:00,183.94,184.13,183.93,183.98,20480.0,147.4993,147.6517,147.4913,147.5314,20480.0
2018-02-20 13:00:00,183.97,184.07,183.84,183.88,15977.0,147.5234,147.6036,147.4191,147.4512,15977.0
2018-02-20 13:05:00,183.9,183.94,183.63,183.7,18897.0,147.4673,147.4993,147.2507,147.3069,18897.0
2018-02-20 13:10:00,183.73,183.75,183.57,183.57,15562.0,147.3309,147.347,147.2026,147.2026,15562.0
2018-02-20 13:15:00,183.63,183.86,183.55,183.79,14753.0,147.2507,147.4352,147.1866,147.379,14753.0
2018-02-20 13:20:00,183.79,183.79,183.52,183.66,8165.0,147.379,147.379,147.1625,147.2748,8165.0
2018-02-20 13:25:00,183.64,183.64,183.27,183.33,18063.0,147.2588,147.2588,146.9621,147.0102,18063.0
2018-02-20 13:30:00,183.31,183.64,183.27,183.64,10849.0,146.9941,147.2588,146.9621,147.2588,10849.0
2018-02-20 13:35:00,183.64,183.81,183.58,183.79,18502.0,147.2588,147.3951,147.2106,147.379,18502.0
2018-02-20 13:40:00,183.8,183.98,183.55,183.55,18556.0,147.3871,147.5314,147.1866,147.1866,18556.0
2018-02-20 13:45:00,183.66,183.9,183.56,183.9,16517.0,147.2748,147.4673,147.1946,147.4673,16517.0
2018-02-20 13:50:00,183.89,183.89,183.57,183.65,9822.0,147.4592,147.4592,147.2026,147.2668,9822.0
2018-02-20 13:55:00,183.63,183.64,183.29,183.58,14787.0,147.2507,147.2588,146.9781,147.2106,14787.0
2018-02-20 14:00:00,183.64,183.75,183.13,183.39,16837.0,147.2588,147.347,146.8498,147.0583,16837.0
2018-02-20 14:05:00,183.42,183.42,183.17,183.38,18056.0,147.0823,147.0823,146.8819,147.0503,18056.0
2018-02-20 14:10:00,183.39,183.46,183.08,183.32,37124.0,147.0583,147.1144,146.8097,147.0022,37124.0
2018-02-20 14:15:00,183.22,183.47,183.12,183.12,17413.0,146.922,147.1224,146.8418,146.8418,17413.0
2018-02-20 14:20:00,183.12,183.54,183.03,183.36,18735.0,146.8418,147.1786,146.7696,147.0342,18735.0
2018-02-20 14:25:00,183.36,183.67,183.36,183.49,21375.0,147.0342,147.2828,147.0342,147.1385,21375.0
2018-02-20 14:30:00,183.58,183.74,183.38,183.48,17692.0,147.2106,147.339,147.0503,147.1305,17692.0
2018-02-20 14:35:00,183.52,183.66,183.48,183.51,13422.0,147.1625,147.2748,147.1305,147.1545,13422.0
2018-02-20 14:40:00,183.53,183.63,183.36,183.46,17683.0,147.1706,147.2507,147.0342,147.1144,17683.0
2018-02-20 14:45:00,183.48,183.66,183.45,183.46,22148.0,147.1305,147.2748,147.1064,147.1144,22148.0
2018-02-20 14:50:00,183.52,183.64,183.27,183.31,23780.0,147.1625,147.2588,146.9621,146.9941,23780.0
2018-02-20 14:55:00,183.28,183.51,183.23,183.31,29270.0,146.9701,147.1545,146.93,146.9941,29270.0
2018-02-20 15:00:00,183.31,183.7,183.31,183.53,28380.0,146.9941,147.3069,146.9941,147.1706,28380.0
2018-02-20 15:05:00,183.51,183.57,183.09,183.18,22793.0,147.1545,147.2026,146.8177,146.8899,22793.0
2018-02-20 15:10:00,183.17,183.35,182.63,182.87,35264.0,146.8819,147.0262,146.4489,146.6413,35264.0
2018-02-20 15:15:00,182.81,183.07,182.56,182.72,26368.0,146.5932,146.8017,146.3927,146.521,26368.0
2018-02-20 15:20:00,182.71,182.96,182.15,182.96,79180.0,146.513,146.7135,146.0639,146.7135,79180.0
2018-02-20 15:25:00,182.9,182.98,182.43,182.63,29467.0,146.6654,146.7295,146.2885,146.4489,29467.0
2018-02-20 15:30:00,182.65,182.84,182.58,182.81,48590.0,146.4649,146.6173,146.4088,146.5932,48590.0
2018-02-20 15:35:00,182.78,182.93,182.43,182.44,88183.0,146.5691,146.6894,146.2885,146.2965,88183.0
2018-02-20 15:40:00,182.43,182.62,182.27,182.48,69044.0,146.2885,146.4408,146.1602,146.3286,69044.0
2018-02-20 15:45:00,182.44,183.11,182.38,182.93,53641.0,146.2965,146.8338,146.2484,146.6894,53641.0
2018-02-20 15:50:00,183.0,183.23,182.93,183.13,74926.0,146.7456,146.93,146.6894,146.8498,74926.0
2018-02-20 15:55:00,183.1,183.25,182.93,182.98,137265.0,146.8257,146.946,146.6894,146.7295,137265.0
2018-02-21 09:30:00,183.19,184.23,183.19,184.02,68034.0,146.8979,147.7319,146.8979,147.5635,68034.0
2018-02-21 09:35:00,184.11,184.67,183.95,184.33,68367.0,147.6356,148.0847,147.5073,147.8121,68367.0
2018-02-21 09:40:00,184.29,184.6,183.76,183.83,39727.0,147.78,148.0286,147.355,147.4111,39727.0
2018-02-21 09:45:00,183.8,184.23,183.79,183.88,44269.0,147.3871,147.7319,147.379,147.4512,44269.0
2018-02-21 09:50:00,183.87,184.05,183.32,183.47,38129.0,147.4432,147.5875,147.0022,147.1224,38129.0
2018-02-21 09:55:00,183.48,183.84,183.17,183.8,68085.0,147.1305,147.4191,146.8819,147.3871,68085.0
2018-02-21 10:00:00,183.79,183.83,183.38,183.61,39499.0,147.379,147.4111,147.0503,147.2347,39499.0
2018-02-21 10:05:00,183.59,183.61,183.14,183.43,53835.0,147.2187,147.2347,146.8578,147.0904,53835.0
2018-02-21 10:10:00,183.35,183.69,183.28,183.38,35915.0,147.0262,147.2989,146.9701,147.0503,35915.0
2018-02-21 10:15:00,183.4,183.75,183.39,183.5,94507.0,147.0663,147.347,147.0583,147.1465,94507.0
2018-02-21 10:20:00,183.53,183.75,183.53,183.66,18200.0,147.1706,147.347,147.1706,147.2748,18200.0
2018-02-21 10:25:00,183.67,183.78,183.55,183.76,20945.0,147.2828,147.371,147.1866,147.355,20945.0
2018-02-21 10:30:00,183.7,183.88,183.67,183.83,26736.0,147.3069,147.4512,147.2828,147.4111,26736.0
2018-02-21 10:35:00,183.77,183.78,182.81,183.37,70436.0,147.363,147.371,146.5932,147.0423,70436.0
2018-02-21 10:40:00,183.33,183.41,183.07,183.25,20488.0,147.0102,147.0743,146.8017,146.946,20488.0
2018-02-21 10:45:00,183.24,183.44,183.09,183.13,24580.0,146.938,147.0984,146.8177,146.8498,24580.0
2018-02-21 10:50:00,183.1,183.59,183.09,183.59,27864.0,146.8257,147.2187,146.8177,147.2187,27864.0
2018-02-21 10:55:00,183.47,183.66,183.35,183.51,15876.0,147.1224,147.2748,147.0262,147.1545,15876.0
2018-02-21 11:00:00,183.55,183.67,183.43,183.48,22428.0,147.1866,147.2828,147.0904,147.1305,22428.0
2018-02-21 11:05:00,183.48,183.57,183.38,183.57,27309.0,147.1305,147.2026,147.0503,147.2026,27309.0
2018-02-21 11:10:00,183.57,183.57,183.25,183.25,27792.0,147.2026,147.2026,146.946,146.946,27792.0
2018-02-21 11:15:00,183.26,183.39,183.25,183.34,14659.0,146.954,147.0583,146.946,147.0182,14659.0
2018-02-21 11:20:00,183.34,183.41,183.27,183.35,23947.0,147.0182,147.0743,146.9621,147.0262,23947.0
2018-02-21 11:25:00,183.3,183.61,183.3,183.59,35007.0,146.9861,147.2347,146.9861,147.2187,35007.0
2018-02-21 11:30:00,183.59,183.74,183.54,183.56,7835.0,147.2187,147.339,147.1786,147.1946,7835.0
2018-02-21 11:35:00,183.56,183.74,183.56,183.73,12216.0,147.1946,147.339,147.1946,147.3309,12216.0
2018-02-21 11:40:00,183.73,183.95,183.73,183.95,18727.0,147.3309,147.5073,147.3309,147.5073,18727.0
2018-02-21 11:45:00,183.97,184.05,183.9,183.97,42671.0,147.5234,147.5875,147.4673,147.5234,42671.0
2018-02-21 11:50:00,183.97,184.03,183.87,183.97,23310.0,147.5234,147.5715,147.4432,147.5234,23310.0
2018-02-21 11:55:00,183.97,184.07,183.69,183.73,58008.0,147.5234,147.6036,147.2989,147.3309,58008.0
2018-02-21 12:00:00,183.72,183.76,183.49,183.49,11921.0,147.3229,147.355,147.1385,147.1385,11921.0
2018-02-21 12:05:00,183.5,183.7,183.49,183.68,11374.0,147.1465,147.3069,147.1385,147.2908,11374.0
2018-02-21 12:10:00,183.65,183.75,183.61,183.67,12033.0,147.2668,147.347,147.2347,147.2828,12033.0
2018-02-21 12:15:00,183.65,183.8,183.58,183.75,25779.0,147.2668,147.3871,147.2106,147.347,25779.0
2018-02-21 12:20:00,183.72,183.76,183.44,183.49,18699.0,147.3229,147.355,147.0984,147.1385,18699.0
2018-02-21 12:25:00,183.46,183.6,183.38,183.55,17483.0,147.1144,147.2267,147.0503,147.1866,17483.0
2018-02-21 12:30:00,183.54,183.69,183.52,183.66,11926.0,147.1786,147.2989,147.1625,147.2748,11926.0
2018-02-21 12:35:00,183.62,183.78,183.59,183.71,14453.0,147.2427,147.371,147.2187,147.3149,14453.0
2018-02-21 12:40:00,183.72,183.81,183.68,183.79,11294.0,147.3229,147.3951,147.2908,147.379,11294.0
2018-02-21 12:45:00,183.79,183.8,183.67,183.7,15457.0,147.379,147.3871,147.2828,147.3069,15457.0
2018-02-21 12:50:00,183.75,183.83,183.69,183.81,12837.0,147.347,147.4111,147.2989,147.3951,12837.0
2018-02-21 12:55:00,183.84,184.03,183.79,183.97,27524.0,147.4191,147.5715,147.379,147.5234,27524.0
2018-02-21 13:00:00,184.0,184.01,183.91,183.97,21596.0,147.5474,147.5555,147.4753,147.5234,21596.0
2018-02-21 13:05:00,183.98,184.05,183.94,183.99,26999.0,147.5314,147.5875,147.4993,147.5394,26999.0
2018-02-21 13:10:00,183.98,183.98,183.82,183.97,21355.0,147.5314,147.5314,147.4031,147.5234,21355.0
2018-02-21 13:15:00,183.98,184.13,183.93,184.09,37204.0,147.5314,147.6517,147.4913,147.6196,37204.0
2018-02-21 13:20:00,184.09,184.13,184.03,184.03,18310.0,147.6196,147.6517,147.5715,147.5715,18310.0
2018-02-21 13:25:00,184.03,184.06,183.94,184.0,15157.0,147.5715,147.5956,147.4993,147.5474,15157.0
2018-02-21 13:30:00,184.04,184.22,183.98,184.19,27524.0,147.5795,147.7239,147.5314,147.6998,27524.0
2018-02-21 13:35:00,184.17,184.22,184.06,184.07,6621.0,147.6838,147.7239,147.5956,147.6036,6621.0
2018-02-21 13:40:00,184.1,184.1,183.87,183.94,8889.0,147.6276,147.6276,147.4432,147.4993,8889.0
2018-02-21 13:45:00,183.95,184.09,183.94,183.95,9825.0,147.5073,147.6196,147.4993,147.5073,9825.0
2018-02-21 13:50:00,183.97,184.14,183.97,184.05,10100.0,147.5234,147.6597,147.5234,147.5875,10100.0
2018-02-21 13:55:00,184.08,184.08,183.96,183.98,5370.0,147.6116,147.6116,147.5154,147.5314,5370.0
2018-02-21 14:00:00,183.98,184.55,183.83,184.36,18590.0,147.5314,147.9885,147.4111,147.8361,18590.0
2018-02-21 14:05:00,184.4,185.0,184.27,184.75,38485.0,147.8682,148.3493,147.764,148.1489,38485.0
2018-02-21 14:10:00,184.74,185.02,184.73,185.02,53568.0,148.1408,148.3654,148.1328,148.3654,53568.0
2018-02-21 14:15:00,184.98,185.26,184.97,185.25,29124.0,148.3333,148.5578,148.3253,148.5498,29124.0
2018-02-21 14:20:00,185.26,185.37,185.0,185.25,25588.0,148.5578,148.646,148.3493,148.5498,25588.0
2018-02-21 14:25:00,185.23,185.5,185.0,185.0,24077.0,148.5338,148.7503,148.3493,148.3493,24077.0
2018-02-21 14:30:00,184.92,185.19,184.75,184.94,40293.0,148.2852,148.5017,148.1489,148.3012,40293.0
2018-02-21 14:35:00,185.0,185.15,184.67,184.88,31314.0,148.3493,148.4696,148.0847,148.2531,31314.0
2018-02-21 14:40:00,184.88,185.07,184.76,184.88,16653.0,148.2531,148.4055,148.1569,148.2531,16653.0
2018-02-21 14:45:00,184.85,184.88,184.41,184.44,19644.0,148.229,148.2531,147.8762,147.9003,19644.0
2018-02-21 14:50:00,184.38,184.59,184.11,184.47,33992.0,147.8522,148.0206,147.6356,147.9243,33992.0
2018-02-21 14:55:00,184.41,184.66,184.34,184.49,32560.0,147.8762,148.0767,147.8201,147.9404,32560.0
2018-02-21 15:00:00,184.51,184.51,183.54,183.75,30678.0,147.9564,147.9564,147.1786,147.347,30678.0
2018-02-21 15:05:00,183.73,184.0,183.61,183.88,43520.0,147.3309,147.5474,147.2347,147.4512,43520.0
2018-02-21 15:10:00,183.88,183.88,183.27,183.75,24401.0,147.4512,147.4512,146.9621,147.347,24401.0
2018-02-21 15:15:00,183.72,183.89,183.58,183.58,34233.0,147.3229,147.4592,147.2106,147.2106,34233.0
2018-02-21 15:20:00,183.6,183.84,183.31,183.65,53137.0,147.2267,147.4191,146.9941,147.2668,53137.0
2018-02-21 15:25:00,183.6,184.08,183.39,184.08,32667.0,147.2267,147.6116,147.0583,147.6116,32667.0
2018-02-21 15:30:00,184.06,184.32,183.99,184.3,40561.0,147.5956,147.804,147.5394,147.788,40561.0
2018-02-21 15:35:00,184.24,184.46,183.81,183.81,33841.0,147.7399,147.9163,147.3951,147.3951,33841.0
2018-02-21 15:40:00,183.77,183.77,183.09,183.19,39385.0,147.363,147.363,146.8177,146.8979,39385.0
2018-02-21 15:45:00,183.22,183.8,183.18,183.68,47314.0,146.922,147.3871,146.8899,147.2908,47314.0
2018-02-21 15:50:00,183.31,183.41,182.84,183.13,92968.0,146.9941,147.0743,146.6173,146.8498,92968.0
2018-02-21 15:55:00,183.16,183.2,182.4,182.44,182209.0,146.8739,146.9059,146.2644,146.2965,182209.0
2018-02-22 09:30:00,182.51,183.67,182.51,183.49,86454.0,146.3526,147.2828,146.3526,147.1385,86454.0
2018-02-22 09:35:00,183.57,183.88,183.15,183.45,55295.0,147.2026,147.4512,146.8658,147.1064,55295.0
2018-02-22 09:40:00,183.57,183.93,183.46,183.55,53529.0,147.2026,147.4913,147.1144,147.1866,53529.0
2018-02-22 09:45:00,183.58,183.84,183.57,183.76,20461.0,147.2106,147.4191,147.2026,147.355,20461.0
2018-02-22 09:50:00,183.81,183.93,183.5,183.69,22533.0,147.3951,147.4913,147.1465,147.2989,22533.0
2018-02-22 09:55:00,183.67,183.93,183.4,183.89,25158.0,147.2828,147.4913,147.0663,147.4592,25158.0
2018-02-22 10:00:00,183.93,184.0,183.17,183.55,43942.0,147.4913,147.5474,146.8819,147.1866,43942.0
2018-02-22 10:05:00,183.5,183.52,183.21,183.5,19969.0,147.1465,147.1625,146.9139,147.1465,19969.0
2018-02-22 10:10:00,183.5,183.57,183.01,183.01,46589.0,147.1465,147.2026,146.7536,146.7536,46589.0
2018-02-22 10:15:00,183.03,183.43,183.03,183.2,33508.0,146.7696,147.0904,146.7696,146.9059,33508.0
2018-02-22 10:20:00,183.25,183.57,183.2,183.53,34621.0,146.946,147.2026,146.9059,147.1706,34621.0
2018-02-22 10:25:00,183.48,183.61,183.34,183.5,64137.0,147.1305,147.2347,147.0182,147.1465,64137.0
2018-02-22 10:30:00,183.46,183.85,183.45,183.72,20543.0,147.1144,147.4272,147.1064,147.3229,20543.0
2018-02-22 10:35:00,183.78,184.32,183.77,184.17,21981.0,147.371,147.804,147.363,147.6838,21981.0
2018-02-22 10:40:00,184.18,184.2,183.62,183.71,21129.0,147.6918,147.7078,147.2427,147.3149,21129.0
2018-02-22 10:45:00,183.72,184.22,183.69,184.03,18489.0,147.3229,147.7239,147.2989,147.5715,18489.0
2018-02-22 10:50:00,184.04,184.31,183.95,183.97,20752.0,147.5795,147.796,147.5073,147.5234,20752.0
2018-02-22 10:55:00,183.95,184.18,183.89,183.97,27079.0,147.5073,147.6918,147.4592,147.5234,27079.0
2018-02-22 11:00:00,183.97,184.41,183.87,184.1,22646.0,147.5234,147.8762,147.4432,147.6276,22646.0
2018-02-22 11:05:00,184.1,184.49,184.02,184.2,56874.0,147.6276,147.9404,147.5635,147.7078,56874.0
2018-02-22 11:10:00,184.17,184.34,184.05,184.19,16038.0,147.6838,147.8201,147.5875,147.6998,16038.0
2018-02-22 11:15:00,184.23,184.4,184.05,184.13,17644.0,147.7319,147.8682,147.5875,147.6517,17644.0
2018-02-22 11:20:00,184.12,184.41,184.0,184.0,22036.0,147.6437,147.8762,147.5474,147.5474,22036.0
2018-02-22 11:25:00,184.0,184.33,183.99,184.2,15536.0,147.5474,147.8121,147.5394,147.7078,15536.0
2018-02-22 11:30:00,184.17,184.25,184.03,184.1,10293.0,147.6838,147.7479,147.5715,147.6276,10293.0
2018-02-22 11:35:00,184.06,184.2,183.94,184.19,17483.0,147.5956,147.7078,147.4993,147.6998,17483.0
2018-02-22 11:40:00,184.24,184.43,184.2,184.43,12088.0,147.7399,147.8923,147.7078,147.8923,12088.0
2018-02-22 11:45:00,184.46,184.63,184.37,184.6,23422.0,147.9163,148.0526,147.8441,148.0286,23422.0
2018-02-22 11:50:00,184.59,184.98,184.56,184.95,37137.0,148.0206,148.3333,147.9965,148.3092,37137.0
2018-02-22 11:55:00,184.99,185.09,184.77,184.77,18069.0,148.3413,148.4215,148.1649,148.1649,18069.0
2018-02-22 12:00:00,184.76,185.16,184.76,184.76,28571.0,148.1569,148.4776,148.1569,148.1569,28571.0
2018-02-22 12:05:00,184.73,184.73,184.44,184.61,13160.0,148.1328,148.1328,147.9003,148.0366,13160.0
2018-02-22 12:10:00,184.64,184.64,184.28,184.42,17167.0,148.0606,148.0606,147.772,147.8842,17167.0
2018-02-22 12:15:00,184.34,184.71,184.26,184.51,12531.0,147.8201,148.1168,147.7559,147.9564,12531.0
2018-02-22 12:20:00,184.5,184.62,184.32,184.55,12361.0,147.9484,148.0446,147.804,147.9885,12361.0
2018-02-22 12:25:00,184.52,184.55,184.01,184.09,7110.0,147.9644,147.9885,147.5555,147.6196,7110.0
2018-02-22 12:30:00,184.1,184.13,183.74,183.85,17352.0,147.6276,147.6517,147.339,147.4272,17352.0
2018-02-22 12:35:00,183.84,184.12,183.69,183.89,62987.0,147.4191,147.6437,147.2989,147.4592,62987.0
2018-02-22 12:40:00,183.92,184.23,183.89,184.09,13239.0,147.4833,147.7319,147.4592,147.6196,13239.0
2018-02-22 12:45:00,184.08,184.3,183.81,183.87,24594.0,147.6116,147.788,147.3951,147.4432,24594.0
2018-02-22 12:50:00,183.8,183.91,183.45,183.8,23407.0,147.3871,147.4753,147.1064,147.3871,23407.0
2018-02-22 12:55:00,183.83,184.0,183.79,183.88,19195.0,147.4111,147.5474,147.379,147.4512,19195.0
2018-02-22 13:00:00,183.89,184.07,183.87,183.89,16107.0,147.4592,147.6036,147.4432,147.4592,16107.0
2018-02-22 13:05:00,183.9,183.9,183.25,183.53,46686.0,147.4673,147.4673,146.946,147.1706,46686.0
2018-02-22 13:10:00,183.53,183.57,183.09,183.16,38155.0,147.1706,147.2026,146.8177,146.8739,38155.0
2018-02-22 13:15:00,183.13,183.23,182.95,183.06,26933.0,146.8498,146.93,146.7055,146.7937,26933.0
2018-02-22 13:20:00,183.12,183.15,182.75,182.75,50074.0,146.8418,146.8658,146.5451,146.5451,50074.0
2018-02-22 13:25:00,182.71,182.92,182.63,182.83,29688.0,146.513,146.6814,146.4489,146.6092,29688.0
2018-02-22 13:30:00,182.78,182.88,182.39,182.4,72430.0,146.5691,146.6493,146.2564,146.2644,72430.0
2018-02-22 13:35:00,182.4,182.96,182.4,182.96,92258.0,146.2644,146.7135,146.2644,146.7135,92258.0
2018-02-22 13:40:00,183.01,183.24,182.94,183.06,30766.0,146.7536,146.938,146.6974,146.7937,30766.0
2018-02-22 13:45:00,183.12,183.12,182.68,182.8,42746.0,146.8418,146.8418,146.4889,146.5852,42746.0
2018-02-22 13:50:00,182.76,183.16,182.68,183.06,24626.0,146.5531,146.8739,146.4889,146.7937,24626.0
2018-02-22 13:55:00,183.05,183.11,182.53,182.53,36405.0,146.7856,146.8338,146.3687,146.3687,36405.0
2018-02-22 14:00:00,182.52,182.81,182.45,182.81,29297.0,146.3606,146.5932,146.3045,146.5932,29297.0
2018-02-22 14:05:00,182.8,183.1,182.76,182.79,40934.0,146.5852,146.8257,146.5531,146.5772,40934.0
2018-02-22 14:10:00,182.8,182.9,182.58,182.73,14766.0,146.5852,146.6654,146.4088,146.529,14766.0
2018-02-22 14:15:00,182.75,182.81,182.59,182.71,12648.0,146.5451,146.5932,146.4168,146.513,12648.0
2018-02-22 14:20:00,182.77,183.07,182.74,183.0,16384.0,146.5611,146.8017,146.5371,146.7456,16384.0
2018-02-22 14:25:00,183.03,183.15,182.8,183.09,45582.0,146.7696,146.8658,146.5852,146.8177,45582.0
2018-02-22 14:30:00,183.14,183.38,182.97,183.19,21846.0,146.8578,147.0503,146.7215,146.8979,21846.0
2018-02-22 14:35:00,183.16,183.16,182.89,182.94,30167.0,146.8739,146.8739,146.6573,146.6974,30167.0
2018-02-22 14:40:00,182.92,183.0,182.66,183.0,25646.0,146.6814,146.7456,146.4729,146.7456,25646.0
2018-02-22 14:45:00,182.98,183.05,182.83,182.94,19461.0,146.7295,146.7856,146.6092,146.6974,19461.0
2018-02-22 14:50:00,182.94,183.07,182.9,182.99,18554.0,146.6974,146.8017,146.6654,146.7375,18554.0
2018-02-22 14:55:00,182.97,183.03,182.25,182.35,41414.0,146.7215,146.7696,146.1441,146.2243,41414.0
2018-02-22 15:00:00,182.3,182.56,182.25,182.39,48322.0,146.1842,146.3927,146.1441,146.2564,48322.0
2018-02-22 15:05:00,182.39,182.61,182.25,182.26,29348.0,146.2564,146.4328,146.1441,146.1522,29348.0
2018-02-22 15:10:00,182.25,182.85,182.25,182.85,17785.0,146.1441,146.6253,146.1441,146.6253,17785.0
2018-02-22 15:15:00,182.79,182.91,182.51,182.84,18273.0,146.5772,146.6734,146.3526,146.6173,18273.0
2018-02-22 15:20:00,182.84,182.92,182.62,182.67,32865.0,146.6173,146.6814,146.4408,146.4809,32865.0
2018-02-22 15:25:00,182.63,183.02,182.58,182.63,21797.0,146.4489,146.7616,146.4088,146.4489,21797.0
2018-02-22 15:30:00,182.68,182.86,182.56,182.8,29506.0,146.4889,146.6333,146.3927,146.5852,29506.0
2018-02-22 15:35:00,182.78,182.82,182.57,182.66,19407.0,146.5691,146.6012,146.4007,146.4729,19407.0
2018-02-22 15:40:00,182.63,182.98,182.55,182.6,31343.0,146.4489,146.7295,146.3847,146.4248,31343.0
2018-02-22 15:45:00,182.6,182.62,182.11,182.26,65506.0,146.4248,146.4408,146.0319,146.1522,65506.0
2018-02-22 15:50:00,182.16,182.7,182.15,182.27,75897.0,146.072,146.505,146.0639,146.1602,75897.0
2018-02-22 15:55:00,182.33,182.63,182.14,182.49,179320.0,146.2083,146.4489,146.0559,146.3366,179320.0
2018-02-23 09:30:00,183.63,184.22,183.52,184.09,61172.0,147.2507,147.7239,147.1625,147.6196,61172.0
2018-02-23 09:35:00,183.93,183.99,183.27,183.57,23920.0,147.4913,147.5394,146.9621,147.2026,23920.0
2018-02-23 09:40:00,183.51,183.69,183.37,183.5,33012.0,147.1545,147.2989,147.0423,147.1465,33012.0
2018-02-23 09:45:00,183.52,183.76,183.15,183.29,37610.0,147.1625,147.355,146.8658,146.9781,37610.0
2018-02-23 09:50:00,183.27,183.66,183.19,183.45,36031.0,146.9621,147.2748,146.8979,147.1064,36031.0
2018-02-23 09:55:00,183.42,183.58,183.12,183.33,23160.0,147.0823,147.2106,146.8418,147.0102,23160.0
2018-02-23 10:00:00,183.37,183.85,183.1,183.53,24858.0,147.0423,147.4272,146.8257,147.1706,24858.0
2018-02-23 10:05:00,183.49,183.6,183.21,183.32,19677.0,147.1385,147.2267,146.9139,147.0022,19677.0
2018-02-23 10:10:00,183.3,183.41,183.06,183.14,22653.0,146.9861,147.0743,146.7937,146.8578,22653.0
2018-02-23 10:15:00,183.12,183.12,182.77,182.98,25114.0,146.8418,146.8418,146.5611,146.7295,25114.0
2018-02-23 10:20:00,183.01,183.22,182.87,182.99,28979.0,146.7536,146.922,146.6413,146.7375,28979.0
2018-02-23 10:25:00,182.99,183.36,182.95,183.15,31947.0,146.7375,147.0342,146.7055,146.8658,31947.0
2018-02-23 10:30:00,183.17,183.5,183.13,183.34,35718.0,146.8819,147.1465,146.8498,147.0182,35718.0
2018-02-23 10:35:00,183.35,183.5,183.21,183.32,39014.0,147.0262,147.1465,146.9139,147.0022,39014.0
2018-02-23 10:40:00,183.32,183.64,183.32,183.59,51549.0,147.0022,147.2588,147.0022,147.2187,51549.0
2018-02-23 10:45:00,183.59,183.75,183.42,183.59,33391.0,147.2187,147.347,147.0823,147.2187,33391.0
2018-02-23 10:50:00,183.55,183.67,183.35,183.36,15922.0,147.1866,147.2828,147.0262,147.0342,15922.0
2018-02-23 10:55:00,183.42,183.55,183.15,183.41,17790.0,147.0823,147.1866,146.8658,147.0743,17790.0
2018-02-23 11:00:00,183.4,183.67,183.32,183.52,16598.0,147.0663,147.2828,147.0022,147.1625,16598.0
2018-02-23 11:05:00,183.48,183.53,183.29,183.35,23952.0,147.1305,147.1706,146.9781,147.0262,23952.0
2018-02-23 11:10:00,183.28,183.4,183.23,183.32,15285.0,146.9701,147.0663,146.93,147.0022,15285.0
2018-02-23 11:15:00,183.38,183.52,183.2,183.28,82712.0,147.0503,147.1625,146.9059,146.9701,82712.0
2018-02-23 11:20:00,183.3,183.5,183.22,183.41,45966.0,146.9861,147.1465,146.922,147.0743,45966.0
2018-02-23 11:25:00,183.43,183.5,183.28,183.29,27606.0,147.0904,147.1465,146.9701,146.9781,27606.0
2018-02-23 11:30:00,183.35,183.45,183.25,183.3,42635.0,147.0262,147.1064,146.946,146.9861,42635.0
2018-02-23 11:35:00,183.26,183.35,183.18,183.3,22773.0,146.954,147.0262,146.8899,146.9861,22773.0
2018-02-23 11:40:00,183.31,183.45,183.29,183.38,55098.0,146.9941,147.1064,146.9781,147.0503,55098.0
2018-02-23 11:45:00,183.38,183.43,183.26,183.27,12439.0,147.0503,147.0904,146.954,146.9621,12439.0
2018-02-23 11:50:00,183.25,183.45,183.21,183.33,21140.0,146.946,147.1064,146.9139,147.0102,21140.0
2018-02-23 11:55:00,183.38,183.47,183.31,183.38,20352.0,147.0503,147.1224,146.9941,147.0503,20352.0
2018-02-23 12:00:00,183.45,183.79,183.38,183.61,80668.0,147.1064,147.379,147.0503,147.2347,80668.0
2018-02-23 12:05:00,183.59,183.93,183.59,183.79,27279.0,147.2187,147.4913,147.2187,147.379,27279.0
2018-02-23 12:10:00,183.75,183.92,183.73,183.87,15955.0,147.347,147.4833,147.3309,147.4432,15955.0
2018-02-23 12:15:00,183.88,183.9,183.77,183.87,34101.0,147.4512,147.4673,147.363,147.4432,34101.0
2018-02-23 12:20:00,183.9,184.0,183.81,184.0,48088.0,147.4673,147.5474,147.3951,147.5474,48088.0
2018-02-23 12:25:00,184.0,184.03,183.81,183.89,19567.0,147.5474,147.5715,147.3951,147.4592,19567.0
2018-02-23 12:30:00,183.95,184.28,183.86,184.15,33562.0,147.5073,147.772,147.4352,147.6677,33562.0
2018-02-23 12:35:00,184.14,184.16,183.82,183.98,25330.0,147.6597,147.6757,147.4031,147.5314,25330.0
2018-02-23 12:40:00,184.01,184.1,183.94,184.0,19852.0,147.5555,147.6276,147.4993,147.5474,19852.0
2018-02-23 12:45:00,184.0,184.07,183.82,183.94,27665.0,147.5474,147.6036,147.4031,147.4993,27665.0
2018-02-23 12:50:00,183.91,184.12,183.82,184.1,33465.0,147.4753,147.6437,147.4031,147.6276,33465.0
2018-02-23 12:55:00,184.1,184.16,183.9,184.03,13905.0,147.6276,147.6757,147.4673,147.5715,13905.0
2018-02-23 13:00:00,183.95,184.12,183.67,184.0,17956.0,147.5073,147.6437,147.2828,147.5474,17956.0
2018-02-23 13:05:00,183.99,183.99,183.78,183.95,11940.0,147.5394,147.5394,147.371,147.5073,11940.0
2018-02-23 13:10:00,183.97,184.0,183.67,183.97,8742.0,147.5234,147.5474,147.2828,147.5234,8742.0
2018-02-23 13:15:00,183.94,184.02,183.81,183.92,12297.0,147.4993,147.5635,147.3951,147.4833,12297.0
2018-02-23 13:20:00,183.93,184.0,183.86,183.95,18671.0,147.4913,147.5474,147.4352,147.5073,18671.0
2018-02-23 13:25:00,183.98,183.99,183.89,183.99,8844.0,147.5314,147.5394,147.4592,147.5394,8844.0
2018-02-23 13:30:00,183.97,184.27,183.91,183.98,17990.0,147.5234,147.764,147.4753,147.5314,17990.0
2018-02-23 13:35:00,184.05,184.21,183.98,184.16,14366.0,147.5875,147.7158,147.5314,147.6757,14366.0
2018-02-23 13:40:00,184.14,184.35,184.06,184.25,13690.0,147.6597,147.8281,147.5956,147.7479,13690.0
2018-02-23 13:45:00,184.3,184.55,184.28,184.54,22304.0,147.788,147.9885,147.772,147.9805,22304.0
2018-02-23 13:50:00,184.55,184.64,184.47,184.5,15817.0,147.9885,148.0606,147.9243,147.9484,15817.0
2018-02-23 13:55:00,184.48,184.6,184.37,184.39,15629.0,147.9323,148.0286,147.8441,147.8602,15629.0
2018-02-23 14:00:00,184.41,184.56,184.1,184.19,13257.0,147.8762,147.9965,147.6276,147.6998,13257.0
2018-02-23 14:05:00,184.19,184.19,183.98,184.05,16408.0,147.6998,147.6998,147.5314,147.5875,16408.0
2018-02-23 14:10:00,184.08,184.13,183.95,184.1,14904.0,147.6116,147.6517,147.5073,147.6276,14904.0
2018-02-23 14:15:00,184.07,184.28,184.07,184.24,29730.0,147.6036,147.772,147.6036,147.7399,29730.0
2018-02-23 14:20:00,184.21,185.0,184.16,184.87,24958.0,147.7158,148.3493,147.6757,148.2451,24958.0
2018-02-23 14:25:00,184.81,184.86,184.7,184.78,17485.0,148.197,148.2371,148.1088,148.1729,17485.0
2018-02-23 14:30:00,184.79,185.11,184.7,185.0,29931.0,148.1809,148.4375,148.1088,148.3493,29931.0
2018-02-23 14:35:00,184.99,185.03,184.53,184.68,40458.0,148.3413,148.3734,147.9724,148.0927,40458.0
2018-02-23 14:40:00,184.69,184.9,184.54,184.9,27636.0,148.1007,148.2691,147.9805,148.2691,27636.0
2018-02-23 14:45:00,184.9,185.84,184.9,185.58,41098.0,148.2691,149.0229,148.2691,148.8144,41098.0
2018-02-23 14:50:00,185.66,185.84,185.42,185.58,31071.0,148.8786,149.0229,148.6861,148.8144,31071.0
2018-02-23 14:55:00,185.59,185.72,185.49,185.61,19984.0,148.8224,148.9267,148.7423,148.8385,19984.0
2018-02-23 15:00:00,185.65,185.95,185.61,185.8,29139.0,148.8706,149.1111,148.8385,148.9908,29139.0
2018-02-23 15:05:00,185.8,185.96,185.66,185.77,36136.0,148.9908,149.1191,148.8786,148.9668,36136.0
2018-02-23 15:10:00,185.72,185.81,185.51,185.68,27883.0,148.9267,148.9989,148.7583,148.8946,27883.0
2018-02-23 15:15:00,185.71,185.76,185.54,185.76,26843.0,148.9187,148.9588,148.7823,148.9588,26843.0
2018-02-23 15:20:00,185.76,185.95,185.6,185.84,35652.0,148.9588,149.1111,148.8305,149.0229,35652.0
2018-02-23 15:25:00,185.84,186.08,185.8,185.97,40059.0,149.0229,149.2154,148.9908,149.1272,40059.0
2018-02-23 15:30:00,185.98,186.22,185.59,185.71,53307.0,149.1352,149.3276,148.8224,148.9187,53307.0
2018-02-23 15:35:00,185.7,186.16,185.7,186.05,64104.0,148.9107,149.2795,148.9107,149.1913,64104.0
2018-02-23 15:40:00,186.09,186.44,186.0,186.35,71055.0,149.2234,149.504,149.1512,149.4319,71055.0
2018-02-23 15:45:00,186.35,186.49,186.01,186.13,59366.0,149.4319,149.5441,149.1592,149.2555,59366.0
2018-02-23 15:50:00,186.1,186.38,185.82,186.33,92387.0,149.2314,149.4559,149.0069,149.4158,92387.0
2018-02-23 15:55:00,186.34,186.79,186.28,186.7,174127.0,149.4239,149.7847,149.3757,149.7125,174127.0
2018-02-26 09:30:00,187.47,188.07,187.03,188.07,72240.0,150.33,150.8111,149.9772,150.8111,72240.0
2018-02-26 09:35:00,188.08,188.55,187.83,188.55,31737.0,150.8191,151.196,150.6187,151.196,31737.0
2018-02-26 09:40:00,188.56,189.11,188.33,189.02,41717.0,151.2041,151.6451,151.0196,151.5729,41717.0
2018-02-26 09:45:00,189.0,189.34,188.72,188.77,29937.0,151.5569,151.8295,151.3324,151.3724,29937.0
2018-02-26 09:50:00,188.75,188.95,188.29,188.33,42417.0,151.3564,151.5168,150.9875,151.0196,42417.0
2018-02-26 09:55:00,188.4,188.62,187.9,188.57,39194.0,151.0757,151.2522,150.6748,151.2121,39194.0
2018-02-26 10:00:00,188.62,188.75,188.35,188.35,36260.0,151.2522,151.3564,151.0357,151.0357,36260.0
2018-02-26 10:05:00,188.31,188.59,188.25,188.55,28999.0,151.0036,151.2281,150.9555,151.196,28999.0
2018-02-26 10:10:00,188.6,188.83,188.6,188.71,24205.0,151.2361,151.4206,151.2361,151.3243,24205.0
2018-02-26 10:15:00,188.66,188.75,188.5,188.73,26021.0,151.2842,151.3564,151.1559,151.3404,26021.0
2018-02-26 10:20:00,188.7,188.77,188.42,188.43,26847.0,151.3163,151.3724,151.0918,151.0998,26847.0
2018-02-26 10:25:00,188.45,188.5,188.21,188.41,30249.0,151.1158,151.1559,150.9234,151.0838,30249.0
2018-02-26 10:30:00,188.48,188.67,188.22,188.32,12418.0,151.1399,151.2923,150.9314,151.0116,12418.0
2018-02-26 10:35:00,188.28,188.51,188.19,188.51,26159.0,150.9795,151.164,150.9074,151.164,26159.0
2018-02-26 10:40:00,188.51,188.56,188.33,188.46,14734.0,151.164,151.2041,151.0196,151.1239,14734.0
2018-02-26 10:45:00,188.5,188.7,188.39,188.65,7310.0,151.1559,151.3163,151.0677,151.2762,7310.0
2018-02-26 10:50:00,188.67,188.81,188.4,188.71,29212.0,151.2923,151.4045,151.0757,151.3243,29212.0
2018-02-26 10:55:00,188.76,188.87,188.5,188.86,32845.0,151.3644,151.4526,151.1559,151.4446,32845.0
2018-02-26 11:00:00,188.81,189.31,188.65,189.31,68883.0,151.4045,151.8055,151.2762,151.8055,68883.0
2018-02-26 11:05:00,189.28,189.55,189.28,189.53,34376.0,151.7814,151.9979,151.7814,151.9819,34376.0
2018-02-26 11:10:00,189.47,189.72,189.32,189.6,30193.0,151.9338,152.1342,151.8135,152.038,30193.0
2018-02-26 11:15:00,189.59,189.81,189.5,189.81,29645.0,152.03,152.2064,151.9578,152.2064,29645.0
2018-02-26 11:20:00,189.78,190.03,189.75,189.91,62807.0,152.1824,152.3828,152.1583,152.2866,62807.0
2018-02-26 11:25:00,189.87,190.19,189.86,190.08,39447.0,152.2545,152.5111,152.2465,152.4229,39447.0
2018-02-26 11:30:00,190.07,190.34,189.88,189.95,39684.0,152.4149,152.6314,152.2625,152.3187,39684.0
2018-02-26 11:35:00,189.91,190.11,189.63,189.66,76796.0,152.2866,152.447,152.0621,152.0861,76796.0
2018-02-26 11:40:00,189.67,190.02,189.52,190.01,62388.0,152.0941,152.3748,151.9739,152.3668,62388.0
2018-02-26 11:45:00,190.01,190.07,189.89,189.91,28914.0,152.3668,152.4149,152.2706,152.2866,28914.0
2018-02-26 11:50:00,189.89,189.98,189.54,189.82,24267.0,152.2706,152.3427,151.9899,152.2144,24267.0
2018-02-26 11:55:00,189.8,190.03,189.73,189.86,26110.0,152.1984,152.3828,152.1423,152.2465,26110.0
2018-02-26 12:00:00,189.78,190.03,189.78,189.97,15452.0,152.1824,152.3828,152.1824,152.3347,15452.0
2018-02-26 12:05:00,190.0,190.04,189.77,189.8,18829.0,152.3588,152.3908,152.1743,152.1984,18829.0
2018-02-26 12:10:00,189.81,190.05,189.79,190.03,30437.0,152.2064,152.3989,152.1904,152.3828,30437.0
2018-02-26 12:15:00,190.05,190.17,189.91,190.07,49989.0,152.3989,152.4951,152.2866,152.4149,49989.0
2018-02-26 12:20:00,190.07,190.36,190.07,190.23,40156.0,152.4149,152.6475,152.4149,152.5432,40156.0
2018-02-26 12:25:00,190.24,190.37,190.07,190.14,38934.0,152.5512,152.6555,152.4149,152.471,38934.0
2018-02-26 12:30:00,190.13,190.16,189.79,189.86,11701.0,152.463,152.4871,152.1904,152.2465,11701.0
2018-02-26 12:35:00,189.83,190.0,189.4,189.5,49067.0,152.2224,152.3588,151.8776,151.9578,49067.0
2018-02-26 12:40:00,189.48,189.79,189.4,189.75,26175.0,151.9418,152.1904,151.8776,152.1583,26175.0
2018-02-26 12:45:00,189.72,190.05,189.72,190.01,33765.0,152.1342,152.3989,152.1342,152.3668,33765.0
2018-02-26 12:50:00,190.01,190.11,189.91,190.07,53488.0,152.3668,152.447,152.2866,152.4149,53488.0
2018-02-26 12:55:00,190.08,190.15,189.86,190.09,29085.0,152.4229,152.4791,152.2465,152.4309,29085.0
2018-02-26 13:00:00,190.07,190.11,189.91,189.91,14583.0,152.4149,152.447,152.2866,152.2866,14583.0
2018-02-26 13:05:00,189.95,190.03,189.6,189.81,14992.0,152.3187,152.3828,152.038,152.2064,14992.0
2018-02-26 13:10:00,189.72,189.74,189.5,189.53,14455.0,152.1342,152.1503,151.9578,151.9819,14455.0
2018-02-26 13:15:00,189.53,189.56,189.31,189.51,38248.0,151.9819,152.0059,151.8055,151.9658,38248.0
2018-02-26 13:20:00,189.52,189.59,189.38,189.5,22381.0,151.9739,152.03,151.8616,151.9578,22381.0
2018-02-26 13:25:00,189.49,189.67,189.4,189.63,34215.0,151.9498,152.0941,151.8776,152.0621,34215.0
2018-02-26 13:30:00,189.61,189.68,189.23,189.4,33623.0,152.046,152.1022,151.7413,151.8776,33623.0
2018-02-26 13:35:00,189.42,189.49,189.01,189.08,19025.0,151.8937,151.9498,151.5649,151.621,19025.0
2018-02-26 13:40:00,189.03,189.19,188.94,189.11,12442.0,151.5809,151.7092,151.5088,151.6451,12442.0
2018-02-26 13:45:00,189.13,189.14,188.93,188.98,21890.0,151.6611,151.6691,151.5008,151.5408,21890.0
2018-02-26 13:50:00,188.97,189.36,188.91,189.31,36878.0,151.5328,151.8456,151.4847,151.8055,36878.0
2018-02-26 13:55:00,189.26,189.26,189.04,189.15,21259.0,151.7654,151.7654,151.589,151.6772,21259.0
2018-02-26 14:00:00,189.16,189.5,189.06,189.5,28221.0,151.6852,151.9578,151.605,151.9578,28221.0
2018-02-26 14:05:00,189.51,189.52,189.2,189.27,53535.0,151.9658,151.9739,151.7173,151.7734,53535.0
2018-02-26 14:10:00,189.3,189.54,188.88,189.03,55469.0,151.7974,151.9899,151.4607,151.5809,55469.0
2018-02-26 14:15:00,189.05,189.73,189.05,189.71,98840.0,151.597,152.1423,151.597,152.1262,98840.0
2018-02-26 14:20:00,189.63,189.63,189.3,189.41,17377.0,152.0621,152.0621,151.7974,151.8857,17377.0
2018-02-26 14:25:00,189.43,189.46,189.15,189.24,25642.0,151.9017,151.9258,151.6772,151.7493,25642.0
2018-02-26 14:30:00,189.25,189.3,188.98,189.02,24264.0,151.7574,151.7974,151.5408,151.5729,24264.0
2018-02-26 14:35:00,189.08,189.09,188.98,189.02,18167.0,151.621,151.6291,151.5408,151.5729,18167.0
2018-02-26 14:40:00,189.02,189.14,188.86,188.9,38467.0,151.5729,151.6691,151.4446,151.4767,38467.0
2018-02-26 14:45:00,188.9,189.2,188.84,189.04,47320.0,151.4767,151.7173,151.4286,151.589,47320.0
2018-02-26 14:50:00,189.04,189.17,188.95,189.12,29070.0,151.589,151.6932,151.5168,151.6531,29070.0
2018-02-26 14:55:00,189.11,189.14,188.9,189.07,15583.0,151.6451,151.6691,151.4767,151.613,15583.0
2018-02-26 15:00:00,189.04,189.42,189.0,189.42,17708.0,151.589,151.8937,151.5569,151.8937,17708.0
2018-02-26 15:05:00,189.48,189.78,189.32,189.58,83208.0,151.9418,152.1824,151.8135,152.022,83208.0
2018-02-26 15:10:00,189.64,189.71,189.34,189.36,23948.0,152.0701,152.1262,151.8295,151.8456,23948.0
2018-02-26 15:15:00,189.43,189.64,189.32,189.64,25255.0,151.9017,152.0701,151.8135,152.0701,25255.0
2018-02-26 15:20:00,189.66,189.74,189.23,189.23,115804.0,152.0861,152.1503,151.7413,151.7413,115804.0
2018-02-26 15:25:00,189.23,189.27,189.04,189.08,52060.0,151.7413,151.7734,151.589,151.621,52060.0
2018-02-26 15:30:00,189.06,189.15,188.69,188.96,66316.0,151.605,151.6772,151.3083,151.5248,66316.0
2018-02-26 15:35:00,188.97,189.1,188.75,189.02,53272.0,151.5328,151.6371,151.3564,151.5729,53272.0
2018-02-26 15:40:00,188.98,189.04,188.41,188.55,124054.0,151.5408,151.589,151.0838,151.196,124054.0
2018-02-26 15:45:00,188.53,188.66,188.15,188.22,98146.0,151.18,151.2842,150.8753,150.9314,98146.0
2018-02-26 15:50:00,188.2,188.39,187.91,188.2,160489.0,150.9154,151.0677,150.6828,150.9154,160489.0
2018-02-26 15:55:00,188.21,188.52,188.16,188.51,239655.0,150.9234,151.172,150.8833,151.164,239655.0
2018-02-27 09:30:00,188.83,189.5,188.69,189.26,70462.0,151.4206,151.9578,151.3083,151.7654,70462.0
2018-02-27 09:35:00,189.27,190.1,189.26,190.1,35588.0,151.7734,152.439,151.7654,152.439,35588.0
2018-02-27 09:40:00,190.05,190.09,189.45,189.91,39005.0,152.3989,152.4309,151.9177,152.2866,39005.0
2018-02-27 09:45:00,189.89,189.94,189.53,189.6,26244.0,152.2706,152.3107,151.9819,152.038,26244.0
2018-02-27 09:50:00,189.61,189.79,189.36,189.52,36192.0,152.046,152.1904,151.8456,151.9739,36192.0
2018-02-27 09:55:00,189.53,189.85,188.91,189.01,38936.0,151.9819,152.2385,151.4847,151.5649,38936.0
2018-02-27 10:00:00,189.05,189.27,188.62,188.91,55278.0,151.597,151.7734,151.2522,151.4847,55278.0
2018-02-27 10:05:00,188.96,189.22,188.7,188.82,79380.0,151.5248,151.7333,151.3163,151.4125,79380.0
2018-02-27 10:10:00,188.81,189.26,188.52,189.01,51463.0,151.4045,151.7654,151.172,151.5649,51463.0
2018-02-27 10:15:00,189.09,189.27,188.94,189.19,20891.0,151.6291,151.7734,151.5088,151.7092,20891.0
2018-02-27 10:20:00,189.27,189.63,189.26,189.45,36886.0,151.7734,152.0621,151.7654,151.9177,36886.0
2018-02-27 10:25:00,189.45,189.53,188.85,188.99,36496.0,151.9177,151.9819,151.4366,151.5489,36496.0
2018-02-27 10:30:00,188.95,188.99,188.41,188.41,39615.0,151.5168,151.5489,151.0838,151.0838,39615.0
2018-02-27 10:35:00,188.42,188.57,187.8,188.09,26400.0,151.0918,151.2121,150.5946,150.8272,26400.0
2018-02-27 10:40:00,188.13,188.43,187.56,187.9,66311.0,150.8592,151.0998,150.4022,150.6748,66311.0
2018-02-27 10:45:00,187.88,188.1,187.5,187.75,38041.0,150.6588,150.8352,150.3541,150.5545,38041.0
2018-02-27 10:50:00,187.75,188.04,187.43,187.54,41158.0,150.5545,150.7871,150.2979,150.3861,41158.0
2018-02-27 10:55:00,187.51,187.9,187.46,187.5,48884.0,150.3621,150.6748,150.322,150.3541,48884.0
2018-02-27 11:00:00,187.5,187.77,187.23,187.47,51172.0,150.3541,150.5706,150.1375,150.33,51172.0
2018-02-27 11:05:00,187.52,187.69,187.14,187.25,51940.0,150.3701,150.5064,150.0654,150.1536,51940.0
2018-02-27 11:10:00,187.25,187.53,187.02,187.23,41391.0,150.1536,150.3781,149.9691,150.1375,41391.0
2018-02-27 11:15:00,187.23,187.57,187.11,187.11,36894.0,150.1375,150.4102,150.0413,150.0413,36894.0
2018-02-27 11:20:00,187.13,187.46,187.11,187.13,44280.0,150.0574,150.322,150.0413,150.0574,44280.0
2018-02-27 11:25:00,187.12,187.21,186.53,186.86,37290.0,150.0493,150.1215,149.5762,149.8408,37290.0
2018-02-27 11:30:00,186.86,187.47,186.8,187.43,74167.0,149.8408,150.33,149.7927,150.2979,74167.0
2018-02-27 11:35:00,187.4,187.4,187.04,187.04,38501.0,150.2739,150.2739,149.9852,149.9852,38501.0
2018-02-27 11:40:00,187.07,187.25,187.0,187.11,13222.0,150.0092,150.1536,149.9531,150.0413,13222.0
2018-02-27 11:45:00,187.12,187.32,187.0,187.16,31790.0,150.0493,150.2097,149.9531,150.0814,31790.0
2018-02-27 11:50:00,187.14,187.3,186.99,187.11,16676.0,150.0654,150.1937,149.9451,150.0413,16676.0
2018-02-27 11:55:00,187.05,187.12,186.68,186.95,37982.0,149.9932,150.0493,149.6965,149.913,37982.0
2018-02-27 12:00:00,186.89,187.13,186.85,186.98,38554.0,149.8649,150.0574,149.8328,149.9371,38554.0
2018-02-27 12:05:00,187.01,187.25,186.94,187.11,43100.0,149.9611,150.1536,149.905,150.0413,43100.0
2018-02-27 12:10:00,187.11,187.13,186.77,187.0,78675.0,150.0413,150.0574,149.7687,149.9531,78675.0
2018-02-27 12:15:00,187.04,187.31,187.04,187.23,11610.0,149.9852,150.2017,149.9852,150.1375,11610.0
2018-02-27 12:20:00,187.15,187.22,186.87,186.98,32823.0,150.0734,150.1295,149.8489,149.9371,32823.0
2018-02-27 12:25:00,186.94,187.44,186.92,187.43,17712.0,149.905,150.3059,149.889,150.2979,17712.0
2018-02-27 12:30:00,187.37,187.41,186.92,186.92,25044.0,150.2498,150.2819,149.889,149.889,25044.0
2018-02-27 12:35:00,186.99,187.09,186.91,187.0,23761.0,149.9451,150.0253,149.8809,149.9531,23761.0
2018-02-27 12:40:00,187.02,187.17,186.99,187.01,23572.0,149.9691,150.0894,149.9451,149.9611,23572.0
2018-02-27 12:45:00,187.08,187.2,186.96,187.07,40272.0,150.0173,150.1135,149.921,150.0092,40272.0
2018-02-27 12:50:00,187.16,187.42,187.1,187.29,29126.0,150.0814,150.2899,150.0333,150.1857,29126.0
2018-02-27 12:55:00,187.32,187.32,187.06,187.14,20527.0,150.2097,150.2097,150.0012,150.0654,20527.0
2018-02-27 13:00:00,187.12,187.2,187.0,187.11,22408.0,150.0493,150.1135,149.9531,150.0413,22408.0
2018-02-27 13:05:00,187.13,187.28,187.03,187.28,14709.0,150.0574,150.1776,149.9772,150.1776,14709.0
2018-02-27 13:10:00,187.28,187.39,187.21,187.22,20795.0,150.1776,150.2658,150.1215,150.1295,20795.0
2018-02-27 13:15:00,187.24,187.66,187.21,187.63,37434.0,150.1456,150.4824,150.1215,150.4583,37434.0
2018-02-27 13:20:00,187.58,188.14,187.55,187.99,28209.0,150.4182,150.8673,150.3941,150.747,28209.0
2018-02-27 13:25:00,187.99,188.0,187.47,187.54,26316.0,150.747,150.755,150.33,150.3861,26316.0
2018-02-27 13:30:00,187.52,187.53,187.11,187.11,31548.0,150.3701,150.3781,150.0413,150.0413,31548.0
2018-02-27 13:35:00,187.06,187.29,187.06,187.08,18494.0,150.0012,150.1857,150.0012,150.0173,18494.0
2018-02-27 13:40:00,187.09,187.4,187.04,187.4,34130.0,150.0253,150.2739,149.9852,150.2739,34130.0
2018-02-27 13:45:00,187.38,187.69,187.31,187.44,39404.0,150.2578,150.5064,150.2017,150.3059,39404.0
2018-02-27 13:50:00,187.42,187.54,187.26,187.46,32353.0,150.2899,150.3861,150.1616,150.322,32353.0
2018-02-27 13:55:00,187.38,187.44,186.73,186.73,25397.0,150.2578,150.3059,149.7366,149.7366,25397.0
2018-02-27 14:00:00,186.78,186.89,186.64,186.81,32421.0,149.7767,149.8649,149.6644,149.8007,32421.0
2018-02-27 14:05:00,186.76,186.99,186.51,186.85,44905.0,149.7607,149.9451,149.5602,149.8328,44905.0
2018-02-27 14:10:00,186.84,187.0,186.72,186.89,14569.0,149.8248,149.9531,149.7286,149.8649,14569.0
2018-02-27 14:15:00,186.82,186.98,186.57,186.7,35673.0,149.8088,149.9371,149.6083,149.7125,35673.0
2018-02-27 14:20:00,186.6,186.7,186.41,186.42,28536.0,149.6324,149.7125,149.48,149.488,28536.0
2018-02-27 14:25:00,186.45,187.01,186.45,186.93,58117.0,149.5121,149.9611,149.5121,149.897,58117.0
2018-02-27 14:30:00,186.94,187.19,186.77,187.07,18132.0,149.905,150.1055,149.7687,150.0092,18132.0
2018-02-27 14:35:00,187.04,187.17,186.88,186.89,17166.0,149.9852,150.0894,149.8569,149.8649,17166.0
2018-02-27 14:40:00,186.9,186.95,186.61,186.68,32920.0,149.8729,149.913,149.6404,149.6965,32920.0
2018-02-27 14:45:00,186.69,186.7,186.21,186.25,35248.0,149.7045,149.7125,149.3196,149.3517,35248.0
2018-02-27 14:50:00,186.24,186.31,185.78,185.9,69920.0,149.3437,149.3998,148.9748,149.071,69920.0
2018-02-27 14:55:00,185.9,186.13,185.88,185.97,72452.0,149.071,149.2555,149.055,149.1272,72452.0
2018-02-27 15:00:00,186.02,186.59,185.96,186.17,38635.0,149.1673,149.6243,149.1191,149.2875,38635.0
2018-02-27 15:05:00,186.17,186.2,185.97,185.97,24599.0,149.2875,149.3116,149.1272,149.1272,24599.0
2018-02-27 15:10:00,186.0,186.25,185.83,186.03,18357.0,149.1512,149.3517,149.0149,149.1753,18357.0
2018-02-27 15:15:00,186.0,186.26,185.82,185.98,30269.0,149.1512,149.3597,149.0069,149.1352,30269.0
2018-02-27 15:20:00,185.94,186.12,185.55,185.71,53394.0,149.1031,149.2474,148.7904,148.9187,53394.0
2018-02-27 15:25:00,185.7,186.01,185.55,185.96,27319.0,148.9107,149.1592,148.7904,149.1191,27319.0
2018-02-27 15:30:00,185.97,186.31,185.96,186.26,44798.0,149.1272,149.3998,149.1191,149.3597,44798.0
2018-02-27 15:35:00,186.26,186.55,186.14,186.42,63233.0,149.3597,149.5923,149.2635,149.488,63233.0
2018-02-27 15:40:00,186.4,186.4,186.1,186.11,47021.0,149.472,149.472,149.2314,149.2394,47021.0
2018-02-27 15:45:00,186.09,186.77,186.01,186.72,77773.0,149.2234,149.7687,149.1592,149.7286,77773.0
2018-02-27 15:50:00,186.69,186.69,185.65,185.83,90308.0,149.7045,149.7045,148.8706,149.0149,90308.0
2018-02-27 15:55:00,185.83,186.37,185.79,185.81,276850.0,149.0149,149.4479,148.9828,148.9989,276850.0
2018-02-28 09:30:00,185.88,186.68,185.46,185.74,53922.0,149.055,149.6965,148.7182,148.9427,53922.0
2018-02-28 09:35:00,185.75,185.88,184.75,184.98,43803.0,148.9507,149.055,148.1489,148.3333,43803.0
2018-02-28 09:40:00,184.88,184.88,184.41,184.58,56369.0,148.2531,148.2531,147.8762,148.0125,56369.0
2018-02-28 09:45:00,184.54,184.65,184.25,184.55,43888.0,147.9805,148.0687,147.7479,147.9885,43888.0
2018-02-28 09:50:00,184.48,185.83,184.43,185.75,66904.0,147.9323,149.0149,147.8923,148.9507,66904.0
2018-02-28 09:55:00,185.51,186.19,185.47,186.18,39636.0,148.7583,149.3036,148.7262,149.2956,39636.0
2018-02-28 10:00:00,186.21,186.4,185.72,186.19,38800.0,149.3196,149.472,148.9267,149.3036,38800.0
2018-02-28 10:05:00,186.16,186.26,185.79,185.94,21890.0,149.2795,149.3597,148.9828,149.1031,21890.0
2018-02-28 10:10:00,186.02,186.27,185.71,186.23,17453.0,149.1673,149.3677,148.9187,149.3357,17453.0
2018-02-28 10:15:00,186.23,186.79,186.2,186.79,17929.0,149.3357,149.7847,149.3116,149.7847,17929.0
2018-02-28 10:20:00,186.76,187.0,186.49,187.0,32450.0,149.7607,149.9531,149.5441,149.9531,32450.0
2018-02-28 10:25:00,187.0,187.39,186.89,187.38,13196.0,149.9531,150.2658,149.8649,150.2578,13196.0
2018-02-28 10:30:00,187.34,187.34,186.68,186.82,28362.0,150.2257,150.2257,149.6965,149.8088,28362.0
2018-02-28 10:35:00,186.81,186.94,186.66,186.68,17565.0,149.8007,149.905,149.6805,149.6965,17565.0
2018-02-28 10:40:00,186.73,186.78,186.2,186.2,12631.0,149.7366,149.7767,149.3116,149.3116,12631.0
2018-02-28 10:45:00,186.33,186.37,186.01,186.2,20390.0,149.4158,149.4479,149.1592,149.3116,20390.0
2018-02-28 10:50:00,186.18,186.18,185.68,185.82,13129.0,149.2956,149.2956,148.8946,149.0069,13129.0
2018-02-28 10:55:00,185.86,185.86,185.33,185.6,34632.0,149.039,149.039,148.614,148.8305,34632.0
2018-02-28 11:00:00,185.59,185.59,185.14,185.31,21519.0,148.8224,148.8224,148.4616,148.5979,21519.0
2018-02-28 11:05:00,185.34,185.49,184.99,185.04,38048.0,148.622,148.7423,148.3413,148.3814,38048.0
2018-02-28 11:10:00,185.06,185.21,184.52,185.15,44182.0,148.3974,148.5177,147.9644,148.4696,44182.0
2018-02-28 11:15:00,185.04,185.17,184.78,185.12,30177.0,148.3814,148.4857,148.1729,148.4456,30177.0
2018-02-28 11:20:00,184.95,185.35,184.42,184.53,30300.0,148.3092,148.63,147.8842,147.9724,30300.0
2018-02-28 11:25:00,184.54,185.24,184.44,185.08,17267.0,147.9805,148.5418,147.9003,148.4135,17267.0
2018-02-28 11:30:00,185.1,185.1,184.53,184.63,18624.0,148.4295,148.4295,147.9724,148.0526,18624.0
2018-02-28 11:35:00,184.63,184.92,184.41,184.55,16337.0,148.0526,148.2852,147.8762,147.9885,16337.0
2018-02-28 11:40:00,184.53,184.61,184.34,184.48,31993.0,147.9724,148.0366,147.8201,147.9323,31993.0
2018-02-28 11:45:00,184.53,184.53,183.69,184.38,63993.0,147.9724,147.9724,147.2989,147.8522,63993.0
2018-02-28 11:50:00,184.47,184.77,184.4,184.59,19459.0,147.9243,148.1649,147.8682,148.0206,19459.0
2018-02-28 11:55:00,184.6,185.25,184.58,185.08,16689.0,148.0286,148.5498,148.0125,148.4135,16689.0
2018-02-28 12:00:00,185.18,185.49,185.11,185.27,34380.0,148.4937,148.7423,148.4375,148.5658,34380.0
2018-02-28 12:05:00,185.24,185.73,185.09,185.73,28744.0,148.5418,148.9347,148.4215,148.9347,28744.0
2018-02-28 12:10:00,185.64,185.64,185.11,185.25,37889.0,148.8625,148.8625,148.4375,148.5498,37889.0
2018-02-28 12:15:00,185.3,185.37,184.87,184.88,36510.0,148.5899,148.646,148.2451,148.2531,36510.0
2018-02-28 12:20:00,184.86,184.86,184.6,184.74,11268.0,148.2371,148.2371,148.0286,148.1408,11268.0
2018-02-28 12:25:00,184.8,185.12,184.8,185.12,14832.0,148.189,148.4456,148.189,148.4456,14832.0
2018-02-28 12:30:00,185.04,185.19,184.81,185.01,17341.0,148.3814,148.5017,148.197,148.3573,17341.0
2018-02-28 12:35:00,184.98,185.08,184.8,184.95,11091.0,148.3333,148.4135,148.189,148.3092,11091.0
2018-02-28 12:40:00,184.87,184.93,184.71,184.9,12070.0,148.2451,148.2932,148.1168,148.2691,12070.0
2018-02-28 12:45:00,184.87,186.0,184.87,185.8,24411.0,148.2451,149.1512,148.2451,148.9908,24411.0
2018-02-28 12:50:00,185.7,185.88,185.49,185.88,12521.0,148.9107,149.055,148.7423,149.055,12521.0
2018-02-28 12:55:00,185.8,186.0,185.54,185.69,23688.0,148.9908,149.1512,148.7823,148.9026,23688.0
2018-02-28 13:00:00,185.69,185.8,185.27,185.3,15236.0,148.9026,148.9908,148.5658,148.5899,15236.0
2018-02-28 13:05:00,185.31,185.53,185.28,185.43,27200.0,148.5979,148.7743,148.5739,148.6941,27200.0
2018-02-28 13:10:00,185.42,185.49,185.05,185.05,14403.0,148.6861,148.7423,148.3894,148.3894,14403.0
2018-02-28 13:15:00,185.0,185.11,184.87,185.09,29606.0,148.3493,148.4375,148.2451,148.4215,29606.0
2018-02-28 13:20:00,185.11,185.55,185.03,185.5,70066.0,148.4375,148.7904,148.3734,148.7503,70066.0
2018-02-28 13:25:00,185.5,185.74,185.39,185.74,27460.0,148.7503,148.9427,148.6621,148.9427,27460.0
2018-02-28 13:30:00,185.73,185.81,185.37,185.54,27455.0,148.9347,148.9989,148.646,148.7823,27455.0
2018-02-28 13:35:00,185.45,185.47,185.11,185.11,9454.0,148.7102,148.7262,148.4375,148.4375,9454.0
2018-02-28 13:40:00,185.11,185.22,185.02,185.05,15895.0,148.4375,148.5257,148.3654,148.3894,15895.0
2018-02-28 13:45:00,185.06,185.07,184.78,184.79,40462.0,148.3974,148.4055,148.1729,148.1809,40462.0
2018-02-28 13:50:00,184.84,185.39,184.67,185.33,31334.0,148.221,148.6621,148.0847,148.614,31334.0
2018-02-28 13:55:00,185.38,185.65,185.29,185.64,18054.0,148.654,148.8706,148.5819,148.8625,18054.0
2018-02-28 14:00:00,185.71,186.37,185.68,185.87,40109.0,148.9187,149.4479,148.8946,149.047,40109.0
2018-02-28 14:05:00,185.92,185.99,185.68,185.81,36037.0,149.0871,149.1432,148.8946,148.9989,36037.0
2018-02-28 14:10:00,185.79,185.95,185.67,185.71,25384.0,148.9828,149.1111,148.8866,148.9187,25384.0
2018-02-28 14:15:00,185.7,185.87,185.69,185.76,22664.0,148.9107,149.047,148.9026,148.9588,22664.0
2018-02-28 14:20:00,185.78,185.95,185.7,185.91,13679.0,148.9748,149.1111,148.9107,149.079,13679.0
2018-02-28 14:25:00,185.88,186.15,185.85,185.93,24085.0,149.055,149.2715,149.0309,149.0951,24085.0
2018-02-28 14:30:00,185.82,185.86,185.54,185.55,30280.0,149.0069,149.039,148.7823,148.7904,30280.0
2018-02-28 14:35:00,185.59,185.72,185.09,185.12,18283.0,148.8224,148.9267,148.4215,148.4456,18283.0
2018-02-28 14:40:00,185.07,185.41,184.94,185.23,25595.0,148.4055,148.6781,148.3012,148.5338,25595.0
2018-02-28 14:45:00,185.3,185.3,185.01,185.09,16428.0,148.5899,148.5899,148.3573,148.4215,16428.0
2018-02-28 14:50:00,185.07,185.1,184.74,184.92,28861.0,148.4055,148.4295,148.1408,148.2852,28861.0
2018-02-28 14:55:00,184.92,184.92,184.66,184.74,59693.0,148.2852,148.2852,148.0767,148.1408,59693.0
2018-02-28 15:00:00,184.84,185.04,184.35,184.69,35510.0,148.221,148.3814,147.8281,148.1007,35510.0
2018-02-28 15:05:00,184.8,184.85,184.48,184.77,36702.0,148.189,148.229,147.9323,148.1649,36702.0
2018-02-28 15:10:00,184.79,184.98,184.54,184.82,30462.0,148.1809,148.3333,147.9805,148.205,30462.0
2018-02-28 15:15:00,184.77,184.93,184.61,184.7,27201.0,148.1649,148.2932,148.0366,148.1088,27201.0
2018-02-28 15:20:00,184.7,184.82,184.38,184.55,26102.0,148.1088,148.205,147.8522,147.9885,26102.0
2018-02-28 15:25:00,184.61,184.67,184.44,184.6,29486.0,148.0366,148.0847,147.9003,148.0286,29486.0
2018-02-28 15:30:00,184.63,184.69,184.47,184.57,25729.0,148.0526,148.1007,147.9243,148.0045,25729.0
2018-02-28 15:35:00,184.52,185.12,184.43,185.12,41910.0,147.9644,148.4456,147.8923,148.4456,41910.0
2018-02-28 15:40:00,185.12,185.12,184.73,184.86,34518.0,148.4456,148.4456,148.1328,148.2371,34518.0
2018-02-28 15:45:00,184.79,184.82,184.14,184.18,78831.0,148.1809,148.205,147.6597,147.6918,78831.0
2018-02-28 15:50:00,184.13,184.3,183.82,184.25,142603.0,147.6517,147.788,147.4031,147.7479,142603.0
2018-02-28 15:55:00,184.23,184.48,183.78,183.78,211523.0,147.7319,147.9323,147.371,147.371,211523.0
2018-03-01 09:30:00,184.2,184.93,184.0,184.14,76014.0,147.7078,148.2932,147.5474,147.6597,76014.0
2018-03-01 09:35:00,184.44,184.51,183.75,183.85,96572.0,147.9003,147.9564,147.347,147.4272,96572.0
2018-03-01 09:40:00,183.72,183.82,183.24,183.68,80245.0,147.3229,147.4031,146.938,147.2908,80245.0
2018-03-01 09:45:00,183.74,184.59,183.69,184.5,71565.0,147.339,148.0206,147.2989,147.9484,71565.0
2018-03-01 09:50:00,184.49,184.59,183.85,183.85,48276.0,147.9404,148.0206,147.4272,147.4272,48276.0
2018-03-01 09:55:00,183.91,184.05,183.37,183.45,75255.0,147.4753,147.5875,147.0423,147.1064,75255.0
2018-03-01 10:00:00,183.45,184.34,183.26,184.34,56152.0,147.1064,147.8201,146.954,147.8201,56152.0
2018-03-01 10:05:00,184.3,184.46,184.0,184.18,47633.0,147.788,147.9163,147.5474,147.6918,47633.0
2018-03-01 10:10:00,184.16,184.37,183.79,184.34,33510.0,147.6757,147.8441,147.379,147.8201,33510.0
2018-03-01 10:15:00,184.39,184.48,184.0,184.19,74404.0,147.8602,147.9323,147.5474,147.6998,74404.0
2018-03-01 10:20:00,184.25,184.27,184.0,184.25,52982.0,147.7479,147.764,147.5474,147.7479,52982.0
2018-03-01 10:25:00,184.21,184.85,183.97,184.85,49208.0,147.7158,148.229,147.5234,148.229,49208.0
2018-03-01 10:30:00,184.85,185.31,184.68,185.31,47330.0,148.229,148.5979,148.0927,148.5979,47330.0
2018-03-01 10:35:00,185.34,185.57,185.02,185.21,58176.0,148.622,148.8064,148.3654,148.5177,58176.0
2018-03-01 10:40:00,185.2,185.48,185.11,185.23,46155.0,148.5097,148.7342,148.4375,148.5338,46155.0
2018-03-01 10:45:00,185.22,185.35,184.89,184.99,38909.0,148.5257,148.63,148.2611,148.3413,38909.0
2018-03-01 10:50:00,184.97,184.97,184.28,184.64,42349.0,148.3253,148.3253,147.772,148.0606,42349.0
2018-03-01 10:55:00,184.62,184.65,183.73,184.04,56456.0,148.0446,148.0687,147.3309,147.5795,56456.0
2018-03-01 11:00:00,184.03,184.14,183.76,184.0,68271.0,147.5715,147.6597,147.355,147.5474,68271.0
2018-03-01 11:05:00,183.99,184.07,183.87,184.07,43115.0,147.5394,147.6036,147.4432,147.6036,43115.0
2018-03-01 11:10:00,184.01,184.14,183.83,184.1,55573.0,147.5555,147.6597,147.4111,147.6276,55573.0
2018-03-01 11:15:00,184.07,184.14,183.72,183.91,55300.0,147.6036,147.6597,147.3229,147.4753,55300.0
2018-03-01 11:20:00,183.84,183.99,183.72,183.79,23434.0,147.4191,147.5394,147.3229,147.379,23434.0
2018-03-01 11:25:00,183.79,183.81,183.23,183.37,51721.0,147.379,147.3951,146.93,147.0423,51721.0
2018-03-01 11:30:00,183.42,183.84,183.38,183.75,36734.0,147.0823,147.4191,147.0503,147.347,36734.0
2018-03-01 11:35:00,183.71,183.83,183.4,183.71,38120.0,147.3149,147.4111,147.0663,147.3149,38120.0
2018-03-01 11:40:00,183.7,184.08,183.61,184.03,29421.0,147.3069,147.6116,147.2347,147.5715,29421.0
2018-03-01 11:45:00,184.03,184.4,183.99,184.17,34406.0,147.5715,147.8682,147.5394,147.6838,34406.0
2018-03-01 11:50:00,184.16,184.76,184.06,184.71,30664.0,147.6757,148.1569,147.5956,148.1168,30664.0
2018-03-01 11:55:00,184.74,184.94,184.58,184.62,32924.0,148.1408,148.3012,148.0125,148.0446,32924.0
2018-03-01 12:00:00,184.63,184.67,183.94,183.94,31637.0,148.0526,148.0847,147.4993,147.4993,31637.0
2018-03-01 12:05:00,183.94,184.35,183.94,183.99,19266.0,147.4993,147.8281,147.4993,147.5394,19266.0
2018-03-01 12:10:00,184.01,184.1,183.85,183.85,13700.0,147.5555,147.6276,147.4272,147.4272,13700.0
2018-03-01 12:15:00,183.83,183.86,183.58,183.61,37970.0,147.4111,147.4352,147.2106,147.2347,37970.0
2018-03-01 12:20:00,183.57,183.72,183.5,183.55,18818.0,147.2026,147.3229,147.1465,147.1866,18818.0
2018-03-01 12:25:00,183.54,183.56,183.15,183.43,20282.0,147.1786,147.1946,146.8658,147.0904,20282.0
2018-03-01 12:30:00,183.45,183.46,182.93,183.25,29194.0,147.1064,147.1144,146.6894,146.946,29194.0
2018-03-01 12:35:00,183.36,183.52,183.06,183.21,32739.0,147.0342,147.1625,146.7937,146.9139,32739.0
2018-03-01 12:40:00,183.21,183.33,182.8,182.81,55336.0,146.9139,147.0102,146.5852,146.5932,55336.0
2018-03-01 12:45:00,182.8,183.37,182.71,183.34,30420.0,146.5852,147.0423,146.513,147.0182,30420.0
2018-03-01 12:50:00,183.35,183.4,182.92,183.13,22399.0,147.0262,147.0663,146.6814,146.8498,22399.0
2018-03-01 12:55:00,183.22,183.28,183.06,183.23,37491.0,146.922,146.9701,146.7937,146.93,37491.0
2018-03-01 13:00:00,183.19,183.19,182.48,182.61,52523.0,146.8979,146.8979,146.3286,146.4328,52523.0
2018-03-01 13:05:00,182.61,183.0,182.41,182.59,38344.0,146.4328,146.7456,146.2724,146.4168,38344.0
2018-03-01 13:10:00,182.56,182.97,182.43,182.7,50475.0,146.3927,146.7215,146.2885,146.505,50475.0
2018-03-01 13:15:00,182.65,182.85,182.57,182.63,37738.0,146.4649,146.6253,146.4007,146.4489,37738.0
2018-03-01 13:20:00,182.6,182.63,182.4,182.53,28343.0,146.4248,146.4489,146.2644,146.3687,28343.0
2018-03-01 13:25:00,182.55,183.08,182.55,182.76,52857.0,146.3847,146.8097,146.3847,146.5531,52857.0
2018-03-01 13:30:00,182.73,182.94,182.4,182.4,29631.0,146.529,146.6974,146.2644,146.2644,29631.0
2018-03-01 13:35:00,182.41,182.74,182.39,182.57,33466.0,146.2724,146.5371,146.2564,146.4007,33466.0
2018-03-01 13:40:00,182.56,182.56,181.9,181.99,42804.0,146.3927,146.3927,145.8635,145.9356,42804.0
2018-03-01 13:45:00,182.04,182.07,181.57,181.86,53604.0,145.9757,145.9998,145.5989,145.8314,53604.0
2018-03-01 13:50:00,181.93,182.4,181.93,182.25,38817.0,145.8875,146.2644,145.8875,146.1441,38817.0
2018-03-01 13:55:00,182.14,182.14,181.42,181.43,45143.0,146.0559,146.0559,145.4786,145.4866,45143.0
2018-03-01 14:00:00,181.45,181.78,180.88,181.62,78482.0,145.5026,145.7672,145.0455,145.6389,78482.0
2018-03-01 14:05:00,181.66,181.82,180.97,181.21,41699.0,145.671,145.7993,145.1177,145.3102,41699.0
2018-03-01 14:10:00,181.15,181.56,180.43,180.5,63202.0,145.2621,145.5908,144.6847,144.7408,63202.0
2018-03-01 14:15:00,180.5,181.44,180.38,181.42,40085.0,144.7408,145.4946,144.6446,145.4786,40085.0
2018-03-01 14:20:00,181.4,181.52,181.0,181.1,45642.0,145.4625,145.5588,145.1418,145.222,45642.0
2018-03-01 14:25:00,181.09,181.39,180.86,181.21,30691.0,145.2139,145.4545,145.0295,145.3102,30691.0
2018-03-01 14:30:00,181.28,181.37,180.79,181.23,53869.0,145.3663,145.4385,144.9734,145.3262,53869.0
2018-03-01 14:35:00,181.14,181.22,180.6,180.88,44735.0,145.254,145.3182,144.821,145.0455,44735.0
2018-03-01 14:40:00,180.96,181.57,180.83,181.46,62922.0,145.1097,145.5989,145.0055,145.5106,62922.0
2018-03-01 14:45:00,181.45,181.9,181.29,181.69,48826.0,145.5026,145.8635,145.3743,145.6951,48826.0
2018-03-01 14:50:00,181.69,182.07,181.55,181.55,49313.0,145.6951,145.9998,145.5828,145.5828,49313.0
2018-03-01 14:55:00,181.75,182.08,181.7,182.0,47576.0,145.7432,146.0078,145.7031,145.9437,47576.0
2018-03-01 15:00:00,181.81,182.11,181.55,181.58,50486.0,145.7913,146.0319,145.5828,145.6069,50486.0
2018-03-01 15:05:00,181.55,182.39,181.55,182.16,50771.0,145.5828,146.2564,145.5828,146.072,50771.0
2018-03-01 15:10:00,182.18,182.93,181.96,182.66,56464.0,146.088,146.6894,145.9116,146.4729,56464.0
2018-03-01 15:15:00,182.7,183.28,182.51,183.22,64224.0,146.505,146.9701,146.3526,146.922,64224.0
2018-03-01 15:20:00,183.27,183.36,182.62,182.76,44525.0,146.9621,147.0342,146.4408,146.5531,44525.0
2018-03-01 15:25:00,182.76,183.18,182.65,182.73,66699.0,146.5531,146.8899,146.4649,146.529,66699.0
2018-03-01 15:30:00,182.77,182.79,181.85,182.18,72846.0,146.5611,146.5772,145.8234,146.088,72846.0
2018-03-01 15:35:00,182.2,182.22,181.68,181.78,40278.0,146.104,146.1201,145.6871,145.7672,40278.0
2018-03-01 15:40:00,181.73,182.39,181.67,182.13,64050.0,145.7272,146.2564,145.679,146.0479,64050.0
2018-03-01 15:45:00,182.17,182.99,182.05,182.99,79088.0,146.08,146.7375,145.9838,146.7375,79088.0
2018-03-01 15:50:00,183.09,183.55,182.96,183.35,99906.0,146.8177,147.1866,146.7135,147.0262,99906.0
2018-03-01 15:55:00,183.35,183.89,183.17,183.25,265531.0,147.0262,147.4592,146.8819,146.946,265531.0
2018-03-02 09:30:00,181.29,183.17,181.0,183.16,158600.0,145.3743,146.8819,145.1418,146.8739,158600.0
2018-03-02 09:35:00,183.14,183.15,181.96,182.06,123972.0,146.8578,146.8658,145.9116,145.9918,123972.0
2018-03-02 09:40:00,182.03,182.05,181.32,181.59,106491.0,145.9677,145.9838,145.3984,145.6149,106491.0
2018-03-02 09:45:00,181.55,182.92,181.47,182.49,119535.0,145.5828,146.6814,145.5187,146.3366,119535.0
2018-03-02 09:50:00,182.48,182.78,181.92,182.05,86767.0,146.3286,146.5691,145.8795,145.9838,86767.0
2018-03-02 09:55:00,181.97,182.6,181.66,182.51,93009.0,145.9196,146.4248,145.671,146.3526,93009.0
2018-03-02 10:00:00,182.62,183.06,182.28,182.73,112885.0,146.4408,146.7937,146.1682,146.529,112885.0
2018-03-02 10:05:00,182.72,182.72,181.97,182.14,103451.0,146.521,146.521,145.9196,146.0559,103451.0
2018-03-02 10:10:00,182.18,182.73,181.98,182.27,66884.0,146.088,146.529,145.9276,146.1602,66884.0
2018-03-02 10:15:00,182.34,182.41,181.86,181.96,64267.0,146.2163,146.2724,145.8314,145.9116,64267.0
2018-03-02 10:20:00,182.03,182.39,181.67,181.97,108089.0,145.9677,146.2564,145.679,145.9196,108089.0
2018-03-02 10:25:00,182.02,182.46,181.97,182.1,61823.0,145.9597,146.3125,145.9196,146.0239,61823.0
2018-03-02 10:30:00,182.11,183.43,181.95,183.4,268146.0,146.0319,147.0904,145.9036,147.0663,268146.0
2018-03-02 10:35:00,183.4,183.44,183.15,183.34,96165.0,147.0663,147.0984,146.8658,147.0182,96165.0
2018-03-02 10:40:00,183.38,184.31,183.38,184.05,90330.0,147.0503,147.796,147.0503,147.5875,90330.0
2018-03-02 10:45:00,184.0,184.23,183.55,184.17,99616.0,147.5474,147.7319,147.1866,147.6838,99616.0
2018-03-02 10:50:00,184.17,184.23,183.61,183.92,48773.0,147.6838,147.7319,147.2347,147.4833,48773.0
2018-03-02 10:55:00,183.92,184.15,183.73,184.01,68796.0,147.4833,147.6677,147.3309,147.5555,68796.0
2018-03-02 11:00:00,183.96,184.58,183.92,184.35,76561.0,147.5154,148.0125,147.4833,147.8281,76561.0
2018-03-02 11:05:00,184.34,184.42,183.84,183.89,88264.0,147.8201,147.8842,147.4191,147.4592,88264.0
2018-03-02 11:10:00,183.9,184.16,183.88,183.98,154429.0,147.4673,147.6757,147.4512,147.5314,154429.0
2018-03-02 11:15:00,183.98,184.21,183.95,184.02,82285.0,147.5314,147.7158,147.5073,147.5635,82285.0
2018-03-02 11:20:00,184.1,184.28,184.03,184.28,47518.0,147.6276,147.772,147.5715,147.772,47518.0
2018-03-02 11:25:00,184.28,184.96,184.26,184.94,109048.0,147.772,148.3173,147.7559,148.3012,109048.0
2018-03-02 11:30:00,184.94,185.05,184.31,184.54,83728.0,148.3012,148.3894,147.796,147.9805,83728.0
2018-03-02 11:35:00,184.61,184.72,184.43,184.65,40366.0,148.0366,148.1248,147.8923,148.0687,40366.0
2018-03-02 11:40:00,184.65,185.23,184.6,184.94,79464.0,148.0687,148.5338,148.0286,148.3012,79464.0
2018-03-02 11:45:00,184.92,184.99,184.54,184.65,69921.0,148.2852,148.3413,147.9805,148.0687,69921.0
2018-03-02 11:50:00,184.61,184.7,184.51,184.56,86740.0,148.0366,148.1088,147.9564,147.9965,86740.0
2018-03-02 11:55:00,184.52,185.35,184.48,185.35,83922.0,147.9644,148.63,147.9323,148.63,83922.0
2018-03-02 12:00:00,185.35,185.38,184.77,184.83,103093.0,148.63,148.654,148.1649,148.213,103093.0
2018-03-02 12:05:00,184.83,184.86,184.57,184.73,65462.0,148.213,148.2371,148.0045,148.1328,65462.0
2018-03-02 12:10:00,184.73,184.75,184.41,184.48,63494.0,148.1328,148.1489,147.8762,147.9323,63494.0
2018-03-02 12:15:00,184.52,184.65,184.15,184.37,48268.0,147.9644,148.0687,147.6677,147.8441,48268.0
2018-03-02 12:20:00,184.39,184.86,184.32,184.8,122711.0,147.8602,148.2371,147.804,148.189,122711.0
2018-03-02 12:25:00,184.81,184.98,184.53,184.77,56270.0,148.197,148.3333,147.9724,148.1649,56270.0
2018-03-02 12:30:00,184.77,184.77,184.43,184.47,78630.0,148.1649,148.1649,147.8923,147.9243,78630.0
2018-03-02 12:35:00,184.49,184.7,184.45,184.5,65618.0,147.9404,148.1088,147.9083,147.9484,65618.0
2018-03-02 12:40:00,184.53,184.71,184.49,184.57,52467.0,147.9724,148.1168,147.9404,148.0045,52467.0
2018-03-02 12:45:00,184.55,184.84,184.52,184.81,58100.0,147.9885,148.221,147.9644,148.197,58100.0
2018-03-02 12:50:00,184.8,185.08,184.5,184.98,92369.0,148.189,148.4135,147.9484,148.3333,92369.0
2018-03-02 12:55:00,185.05,185.07,184.45,184.45,65705.0,148.3894,148.4055,147.9083,147.9083,65705.0
2018-03-02 13:00:00,184.42,184.53,184.32,184.41,36534.0,147.8842,147.9724,147.804,147.8762,36534.0
2018-03-02 13:05:00,184.37,184.38,183.69,184.06,93909.0,147.8441,147.8522,147.2989,147.5956,93909.0
2018-03-02 13:10:00,184.03,184.23,183.96,184.23,76418.0,147.5715,147.7319,147.5154,147.7319,76418.0
2018-03-02 13:15:00,184.2,184.58,184.18,184.41,52090.0,147.7078,148.0125,147.6918,147.8762,52090.0
2018-03-02 13:20:00,184.43,184.63,184.33,184.33,58878.0,147.8923,148.0526,147.8121,147.8121,58878.0
2018-03-02 13:25:00,184.35,184.55,184.3,184.38,38328.0,147.8281,147.9885,147.788,147.8522,38328.0
2018-03-02 13:30:00,184.33,184.55,184.29,184.37,47252.0,147.8121,147.9885,147.78,147.8441,47252.0
2018-03-02 13:35:00,184.35,184.57,184.24,184.5,56350.0,147.8281,148.0045,147.7399,147.9484,56350.0
2018-03-02 13:40:00,184.52,184.71,184.34,184.35,61865.0,147.9644,148.1168,147.8201,147.8281,61865.0
2018-03-02 13:45:00,184.38,184.59,184.29,184.55,112267.0,147.8522,148.0206,147.78,147.9885,112267.0
2018-03-02 13:50:00,184.56,184.67,184.49,184.5,52632.0,147.9965,148.0847,147.9404,147.9484,52632.0
2018-03-02 13:55:00,184.5,184.61,184.48,184.61,91473.0,147.9484,148.0366,147.9323,148.0366,91473.0
2018-03-02 14:00:00,184.6,184.8,184.59,184.7,79354.0,148.0286,148.189,148.0206,148.1088,79354.0
2018-03-02 14:05:00,184.76,184.85,184.65,184.71,39971.0,148.1569,148.229,148.0687,148.1168,39971.0
2018-03-02 14:10:00,184.68,184.81,184.67,184.74,37243.0,148.0927,148.197,148.0847,148.1408,37243.0
2018-03-02 14:15:00,184.73,184.77,184.41,184.51,55583.0,148.1328,148.1649,147.8762,147.9564,55583.0
2018-03-02 14:20:00,184.48,184.57,184.46,184.52,197184.0,147.9323,148.0045,147.9163,147.9644,197184.0
2018-03-02 14:25:00,184.53,184.87,184.41,184.48,57810.0,147.9724,148.2451,147.8762,147.9323,57810.0
2018-03-02 14:30:00,184.48,184.53,183.86,183.91,65345.0,147.9323,147.9724,147.4352,147.4753,65345.0
2018-03-02 14:35:00,183.84,184.5,183.68,184.46,67495.0,147.4191,147.9484,147.2908,147.9163,67495.0
2018-03-02 14:40:00,184.44,184.65,184.08,184.2,70081.0,147.9003,148.0687,147.6116,147.7078,70081.0
2018-03-02 14:45:00,184.22,184.56,184.21,184.44,59128.0,147.7239,147.9965,147.7158,147.9003,59128.0
2018-03-02 14:50:00,184.45,184.62,184.27,184.38,59868.0,147.9083,148.0446,147.764,147.8522,59868.0
2018-03-02 14:55:00,184.32,184.36,184.13,184.16,58932.0,147.804,147.8361,147.6517,147.6757,58932.0
2018-03-02 15:00:00,184.16,184.19,183.96,184.11,80521.0,147.6757,147.6998,147.5154,147.6356,80521.0
2018-03-02 15:05:00,184.12,184.6,183.98,184.53,84741.0,147.6437,148.0286,147.5314,147.9724,84741.0
2018-03-02 15:10:00,184.5,184.63,184.34,184.59,83684.0,147.9484,148.0526,147.8201,148.0206,83684.0
2018-03-02 15:15:00,184.59,184.72,184.33,184.65,75374.0,148.0206,148.1248,147.8121,148.0687,75374.0
2018-03-02 15:20:00,184.65,184.9,184.53,184.87,59065.0,148.0687,148.2691,147.9724,148.2451,59065.0
2018-03-02 15:25:00,184.85,184.94,184.67,184.84,131839.0,148.229,148.3012,148.0847,148.221,131839.0
2018-03-02 15:30:00,184.78,185.13,184.71,184.8,96106.0,148.1729,148.4536,148.1168,148.189,96106.0
2018-03-02 15:35:00,184.8,185.11,184.54,184.92,90644.0,148.189,148.4375,147.9805,148.2852,90644.0
2018-03-02 15:40:00,184.95,185.36,184.34,185.33,113666.0,148.3092,148.638,147.8201,148.614,113666.0
2018-03-02 15:45:00,185.31,185.32,184.67,185.0,164068.0,148.5979,148.6059,148.0847,148.3493,164068.0
2018-03-02 15:50:00,185.28,185.59,185.25,185.45,335835.0,148.5739,148.8224,148.5498,148.7102,335835.0
2018-03-02 15:55:00,185.45,185.5,184.95,185.04,455987.0,148.7102,148.7503,148.3092,148.3814,455987.0
2018-03-05 09:30:00,185.05,187.22,185.0,186.46,241994.0,148.3894,150.1295,148.3493,149.5201,241994.0
2018-03-05 09:35:00,186.54,187.12,186.32,186.86,181858.0,149.5842,150.0493,149.4078,149.8408,181858.0
2018-03-05 09:40:00,186.95,187.85,186.64,187.42,191708.0,149.913,150.6347,149.6644,150.2899,191708.0
2018-03-05 09:45:00,187.43,187.86,187.08,187.44,150483.0,150.2979,150.6427,150.0173,150.3059,150483.0
2018-03-05 09:50:00,187.43,187.6,187.07,187.58,102183.0,150.2979,150.4342,150.0092,150.4182,102183.0
2018-03-05 09:55:00,187.62,187.93,187.62,187.81,81291.0,150.4503,150.6989,150.4503,150.6026,81291.0
2018-03-05 10:00:00,187.81,188.72,187.8,188.43,112700.0,150.6026,151.3324,150.5946,151.0998,112700.0
2018-03-05 10:05:00,188.45,188.64,187.59,187.59,72472.0,151.1158,151.2682,150.4262,150.4262,72472.0
2018-03-05 10:10:00,187.56,188.33,187.56,187.86,110791.0,150.4022,151.0196,150.4022,150.6427,110791.0
2018-03-05 10:15:00,187.81,188.0,187.48,187.83,84246.0,150.6026,150.755,150.338,150.6187,84246.0
2018-03-05 10:20:00,187.79,188.22,187.5,188.22,77996.0,150.5866,150.9314,150.3541,150.9314,77996.0
2018-03-05 10:25:00,188.18,188.18,187.54,187.71,67762.0,150.8993,150.8993,150.3861,150.5224,67762.0
2018-03-05 10:30:00,187.71,187.85,186.99,187.5,105083.0,150.5224,150.6347,149.9451,150.3541,105083.0
2018-03-05 10:35:00,187.52,187.99,187.15,187.87,113990.0,150.3701,150.747,150.0734,150.6507,113990.0
2018-03-05 10:40:00,187.87,188.53,187.43,188.41,97209.0,150.6507,151.18,150.2979,151.0838,97209.0
2018-03-05 10:45:00,188.47,188.54,188.0,188.5,64008.0,151.1319,151.188,150.755,151.1559,64008.0
2018-03-05 10:50:00,188.54,188.72,188.39,188.59,50321.0,151.188,151.3324,151.0677,151.2281,50321.0
2018-03-05 10:55:00,188.58,188.59,188.03,188.15,49894.0,151.2201,151.2281,150.7791,150.8753,49894.0
2018-03-05 11:00:00,188.12,188.64,188.06,188.57,51396.0,150.8512,151.2682,150.8031,151.2121,51396.0
2018-03-05 11:05:00,188.55,189.0,188.55,188.65,48432.0,151.196,151.5569,151.196,151.2762,48432.0
2018-03-05 11:10:00,188.6,188.88,188.42,188.52,36663.0,151.2361,151.4607,151.0918,151.172,36663.0
2018-03-05 11:15:00,188.55,188.66,188.29,188.32,58513.0,151.196,151.2842,150.9875,151.0116,58513.0
2018-03-05 11:20:00,188.28,188.6,188.24,188.58,62463.0,150.9795,151.2361,150.9474,151.2201,62463.0
2018-03-05 11:25:00,188.56,188.56,187.8,188.15,98725.0,151.2041,151.2041,150.5946,150.8753,98725.0
2018-03-05 11:30:00,188.22,188.51,188.21,188.35,66843.0,150.9314,151.164,150.9234,151.0357,66843.0
2018-03-05 11:35:00,188.3,188.85,188.27,188.73,112686.0,150.9956,151.4366,150.9715,151.3404,112686.0
2018-03-05 11:40:00,188.73,189.24,188.64,189.24,109713.0,151.3404,151.7493,151.2682,151.7493,109713.0
2018-03-05 11:45:00,189.25,189.41,189.11,189.41,33571.0,151.7574,151.8857,151.6451,151.8857,33571.0
2018-03-05 11:50:00,189.43,189.83,189.2,189.31,55139.0,151.9017,152.2224,151.7173,151.8055,55139.0
2018-03-05 11:55:00,189.3,189.6,189.2,189.25,45171.0,151.7974,152.038,151.7173,151.7574,45171.0
2018-03-05 12:00:00,189.2,189.75,189.2,189.7,38435.0,151.7173,152.1583,151.7173,152.1182,38435.0
2018-03-05 12:05:00,189.66,190.0,189.64,189.91,56595.0,152.0861,152.3588,152.0701,152.2866,56595.0
2018-03-05 12:10:00,189.94,190.0,189.65,189.79,59054.0,152.3107,152.3588,152.0781,152.1904,59054.0
2018-03-05 12:15:00,189.76,190.0,189.52,189.52,45023.0,152.1663,152.3588,151.9739,151.9739,45023.0
2018-03-05 12:20:00,189.46,189.75,189.38,189.66,41467.0,151.9258,152.1583,151.8616,152.0861,41467.0
2018-03-05 12:25:00,189.63,189.9,189.57,189.84,74859.0,152.0621,152.2786,152.014,152.2305,74859.0
2018-03-05 12:30:00,189.84,190.0,189.68,189.93,40362.0,152.2305,152.3588,152.1022,152.3026,40362.0
2018-03-05 12:35:00,189.92,190.0,189.53,189.88,48134.0,152.2946,152.3588,151.9819,152.2625,48134.0
2018-03-05 12:40:00,189.97,190.69,189.92,190.48,58837.0,152.3347,152.9121,152.2946,152.7437,58837.0
2018-03-05 12:45:00,190.48,190.65,190.42,190.57,26414.0,152.7437,152.88,152.6956,152.8158,26414.0
2018-03-05 12:50:00,190.6,190.6,190.26,190.31,26220.0,152.8399,152.8399,152.5673,152.6074,26220.0
2018-03-05 12:55:00,190.35,190.5,190.03,190.07,27857.0,152.6394,152.7597,152.3828,152.4149,27857.0
2018-03-05 13:00:00,190.07,190.12,189.92,190.02,46231.0,152.4149,152.455,152.2946,152.3748,46231.0
2018-03-05 13:05:00,190.03,190.16,189.82,189.9,53311.0,152.3828,152.4871,152.2144,152.2786,53311.0
2018-03-05 13:10:00,189.89,189.89,189.24,189.38,65471.0,152.2706,152.2706,151.7493,151.8616,65471.0
2018-03-05 13:15:00,189.4,189.81,189.4,189.77,98714.0,151.8776,152.2064,151.8776,152.1743,98714.0
2018-03-05 13:20:00,189.75,189.82,189.61,189.62,48682.0,152.1583,152.2144,152.046,152.0541,48682.0
2018-03-05 13:25:00,189.66,189.71,189.35,189.4,69652.0,152.0861,152.1262,151.8375,151.8776,69652.0
2018-03-05 13:30:00,189.35,189.64,189.26,189.37,79955.0,151.8375,152.0701,151.7654,151.8536,79955.0
2018-03-05 13:35:00,189.4,189.73,189.38,189.53,63251.0,151.8776,152.1423,151.8616,151.9819,63251.0
2018-03-05 13:40:00,189.55,189.84,189.45,189.73,54797.0,151.9979,152.2305,151.9177,152.1423,54797.0
2018-03-05 13:45:00,189.75,189.87,189.43,189.73,36490.0,152.1583,152.2545,151.9017,152.1423,36490.0
2018-03-05 13:50:00,189.76,190.36,189.76,190.06,65627.0,152.1663,152.6475,152.1663,152.4069,65627.0
2018-03-05 13:55:00,190.06,190.06,189.62,189.96,81136.0,152.4069,152.4069,152.0541,152.3267,81136.0
2018-03-05 14:00:00,189.95,190.17,189.51,189.68,162894.0,152.3187,152.4951,151.9658,152.1022,162894.0
2018-03-05 14:05:00,189.67,189.83,189.25,189.48,118472.0,152.0941,152.2224,151.7574,151.9418,118472.0
2018-03-05 14:10:00,189.45,189.63,189.19,189.26,48387.0,151.9177,152.0621,151.7092,151.7654,48387.0
2018-03-05 14:15:00,189.27,189.54,189.01,189.11,113473.0,151.7734,151.9899,151.5649,151.6451,113473.0
2018-03-05 14:20:00,189.11,189.25,188.98,189.07,50337.0,151.6451,151.7574,151.5408,151.613,50337.0
2018-03-05 14:25:00,189.11,189.54,189.0,189.23,50847.0,151.6451,151.9899,151.5569,151.7413,50847.0
2018-03-05 14:30:00,189.21,189.36,188.92,188.99,45909.0,151.7253,151.8456,151.4927,151.5489,45909.0
2018-03-05 14:35:00,189.03,189.09,188.71,189.0,121838.0,151.5809,151.6291,151.3243,151.5569,121838.0
2018-03-05 14:40:00,189.01,189.12,188.87,189.0,66265.0,151.5649,151.6531,151.4526,151.5569,66265.0
2018-03-05 14:45:00,188.99,189.14,188.89,189.02,105328.0,151.5489,151.6691,151.4687,151.5729,105328.0
2018-03-05 14:50:00,189.02,189.4,189.01,189.37,101931.0,151.5729,151.8776,151.5649,151.8536,101931.0
2018-03-05 14:55:00,189.38,189.42,189.2,189.25,85900.0,151.8616,151.8937,151.7173,151.7574,85900.0
2018-03-05 15:00:00,189.23,189.47,189.23,189.26,122552.0,151.7413,151.9338,151.7413,151.7654,122552.0
2018-03-05 15:05:00,189.26,189.4,189.01,189.13,86677.0,151.7654,151.8776,151.5649,151.6611,86677.0
2018-03-05 15:10:00,189.13,189.17,188.73,188.79,111506.0,151.6611,151.6932,151.3404,151.3885,111506.0
2018-03-05 15:15:00,188.78,189.27,188.76,189.23,158167.0,151.3805,151.7734,151.3644,151.7413,158167.0
2018-03-05 15:20:00,189.26,189.52,189.07,189.41,195492.0,151.7654,151.9739,151.613,151.8857,195492.0
2018-03-05 15:25:00,189.4,189.42,189.01,189.11,104911.0,151.8776,151.8937,151.5649,151.6451,104911.0
2018-03-05 15:30:00,189.12,189.47,189.08,189.46,149784.0,151.6531,151.9338,151.621,151.9258,149784.0
2018-03-05 15:35:00,189.45,189.79,189.43,189.76,182928.0,151.9177,152.1904,151.9017,152.1663,182928.0
2018-03-05 15:40:00,189.75,189.93,189.68,189.91,178636.0,152.1583,152.3026,152.1022,152.2866,178636.0
2018-03-05 15:45:00,189.91,190.46,189.91,190.05,279606.0,152.2866,152.7276,152.2866,152.3989,279606.0
2018-03-05 15:50:00,189.79,189.97,189.26,189.59,391904.0,152.1904,152.3347,151.7654,152.03,391904.0
2018-03-05 15:55:00,189.59,190.2,189.58,190.14,505239.0,152.03,152.5191,152.022,152.471,505239.0
2018-03-06 09:30:00,188.2,190.08,186.93,190.01,750462.0,150.9154,152.4229,149.897,152.3668,750462.0
2018-03-06 09:35:00,190.01,190.45,188.84,189.18,355258.0,152.3668,152.7196,151.4286,151.7012,355258.0
2018-03-06 09:40:00,189.11,190.0,188.46,189.99,108469.0,151.6451,152.3588,151.1239,152.3508,108469.0
2018-03-06 09:45:00,190.0,190.25,189.6,189.98,127769.0,152.3588,152.5592,152.038,152.3427,127769.0
2018-03-06 09:50:00,190.0,190.09,189.37,189.38,98155.0,152.3588,152.4309,151.8536,151.8616,98155.0
2018-03-06 09:55:00,189.38,189.38,189.0,189.07,109719.0,151.8616,151.8616,151.5569,151.613,109719.0
2018-03-06 10:00:00,189.06,189.64,188.97,189.25,202109.0,151.605,152.0701,151.5328,151.7574,202109.0
2018-03-06 10:05:00,189.22,189.94,189.13,189.3,74372.0,151.7333,152.3107,151.6611,151.7974,74372.0
2018-03-06 10:10:00,189.4,189.41,189.0,189.06,49878.0,151.8776,151.8857,151.5569,151.605,49878.0
2018-03-06 10:15:00,189.07,189.4,189.02,189.31,75065.0,151.613,151.8776,151.5729,151.8055,75065.0
2018-03-06 10:20:00,189.24,189.31,189.0,189.08,63894.0,151.7493,151.8055,151.5569,151.621,63894.0
2018-03-06 10:25:00,189.1,189.33,189.0,189.13,105823.0,151.6371,151.8215,151.5569,151.6611,105823.0
2018-03-06 10:30:00,189.08,189.23,188.4,188.67,78850.0,151.621,151.7413,151.0757,151.2923,78850.0
2018-03-06 10:35:00,188.66,188.84,188.51,188.73,138505.0,151.2842,151.4286,151.164,151.3404,138505.0
2018-03-06 10:40:00,188.74,188.76,188.0,188.12,148609.0,151.3484,151.3644,150.755,150.8512,148609.0
2018-03-06 10:45:00,188.12,188.2,188.0,188.12,139641.0,150.8512,150.9154,150.755,150.8512,139641.0
2018-03-06 10:50:00,188.12,188.17,187.75,187.8,125329.0,150.8512,150.8913,150.5545,150.5946,125329.0
2018-03-06 10:55:00,187.79,187.96,187.25,187.56,128966.0,150.5866,150.7229,150.1536,150.4022,128966.0
2018-03-06 11:00:00,187.64,187.97,187.58,187.77,69306.0,150.4663,150.7309,150.4182,150.5706,69306.0
2018-03-06 11:05:00,187.81,188.35,187.77,188.04,52009.0,150.6026,151.0357,150.5706,150.7871,52009.0
2018-03-06 11:10:00,188.01,188.48,187.77,188.44,82506.0,150.763,151.1399,150.5706,151.1078,82506.0
2018-03-06 11:15:00,188.42,188.61,188.09,188.43,43886.0,151.0918,151.2441,150.8272,151.0998,43886.0
2018-03-06 11:20:00,188.4,188.4,187.83,188.12,32410.0,151.0757,151.0757,150.6187,150.8512,32410.0
2018-03-06 11:25:00,188.09,188.34,188.0,188.14,55187.0,150.8272,151.0276,150.755,150.8673,55187.0
2018-03-06 11:30:00,188.14,188.22,187.98,188.0,50813.0,150.8673,150.9314,150.739,150.755,50813.0
2018-03-06 11:35:00,188.0,188.11,187.93,188.03,91520.0,150.755,150.8432,150.6989,150.7791,91520.0
2018-03-06 11:40:00,188.04,188.35,187.88,188.34,71114.0,150.7871,151.0357,150.6588,151.0276,71114.0
2018-03-06 11:45:00,188.3,188.45,188.24,188.31,67198.0,150.9956,151.1158,150.9474,151.0036,67198.0
2018-03-06 11:50:00,188.32,188.96,188.28,188.91,54397.0,151.0116,151.5248,150.9795,151.4847,54397.0
2018-03-06 11:55:00,188.94,188.94,188.49,188.78,43329.0,151.5088,151.5088,151.1479,151.3805,43329.0
2018-03-06 12:00:00,188.8,188.93,188.61,188.93,35413.0,151.3965,151.5008,151.2441,151.5008,35413.0
2018-03-06 12:05:00,188.94,189.3,188.92,189.3,31282.0,151.5088,151.7974,151.4927,151.7974,31282.0
2018-03-06 12:10:00,189.31,189.38,189.21,189.33,23075.0,151.8055,151.8616,151.7253,151.8215,23075.0
2018-03-06 12:15:00,189.3,189.45,189.14,189.45,34355.0,151.7974,151.9177,151.6691,151.9177,34355.0
2018-03-06 12:20:00,189.4,189.44,189.23,189.35,24601.0,151.8776,151.9097,151.7413,151.8375,24601.0
2018-03-06 12:25:00,189.33,189.41,189.11,189.23,47019.0,151.8215,151.8857,151.6451,151.7413,47019.0
2018-03-06 12:30:00,189.18,189.53,189.12,189.51,33677.0,151.7012,151.9819,151.6531,151.9658,33677.0
2018-03-06 12:35:00,189.48,189.7,189.43,189.66,50832.0,151.9418,152.1182,151.9017,152.0861,50832.0
2018-03-06 12:40:00,189.68,190.0,189.44,190.0,46392.0,152.1022,152.3588,151.9097,152.3588,46392.0
2018-03-06 12:45:00,190.0,190.37,189.95,190.37,48520.0,152.3588,152.6555,152.3187,152.6555,48520.0
2018-03-06 12:50:00,190.39,190.65,190.28,190.28,40139.0,152.6715,152.88,152.5833,152.5833,40139.0
2018-03-06 12:55:00,190.24,190.65,190.09,190.6,32705.0,152.5512,152.88,152.4309,152.8399,32705.0
2018-03-06 13:00:00,190.6,190.85,190.52,190.67,53635.0,152.8399,153.0404,152.7758,152.896,53635.0
2018-03-06 13:05:00,190.62,191.02,190.61,190.76,46435.0,152.8559,153.1767,152.8479,152.9682,46435.0
2018-03-06 13:10:00,190.81,190.9,190.56,190.62,31777.0,153.0083,153.0805,152.8078,152.8559,31777.0
2018-03-06 13:15:00,190.59,190.74,190.48,190.57,33664.0,152.8319,152.9522,152.7437,152.8158,33664.0
2018-03-06 13:20:00,190.54,190.8,190.52,190.73,27090.0,152.7918,153.0003,152.7758,152.9441,27090.0
2018-03-06 13:25:00,190.72,191.0,190.58,190.83,41644.0,152.9361,153.1607,152.8239,153.0243,41644.0
2018-03-06 13:30:00,190.85,190.91,190.71,190.78,51818.0,153.0404,153.0885,152.9281,152.9842,51818.0
2018-03-06 13:35:00,190.79,190.9,190.72,190.89,32726.0,152.9923,153.0805,152.9361,153.0725,32726.0
2018-03-06 13:40:00,190.91,191.0,190.83,190.88,41232.0,153.0885,153.1607,153.0243,153.0644,41232.0
2018-03-06 13:45:00,190.88,191.0,190.15,190.19,73595.0,153.0644,153.1607,152.4791,152.5111,73595.0
2018-03-06 13:50:00,190.22,190.44,190.15,190.27,67918.0,152.5352,152.7116,152.4791,152.5753,67918.0
2018-03-06 13:55:00,190.25,190.27,190.09,190.1,50282.0,152.5592,152.5753,152.4309,152.439,50282.0
2018-03-06 14:00:00,190.12,190.42,189.96,190.24,86616.0,152.455,152.6956,152.3267,152.5512,86616.0
2018-03-06 14:05:00,190.25,190.29,190.0,190.23,71041.0,152.5592,152.5913,152.3588,152.5432,71041.0
2018-03-06 14:10:00,190.23,190.43,190.13,190.16,59962.0,152.5432,152.7036,152.463,152.4871,59962.0
2018-03-06 14:15:00,190.15,190.24,190.09,190.2,39211.0,152.4791,152.5512,152.4309,152.5191,39211.0
2018-03-06 14:20:00,190.18,190.35,190.12,190.26,64075.0,152.5031,152.6394,152.455,152.5673,64075.0
2018-03-06 14:25:00,190.26,190.26,190.09,190.16,58970.0,152.5673,152.5673,152.4309,152.4871,58970.0
2018-03-06 14:30:00,190.16,190.52,190.15,190.35,51190.0,152.4871,152.7758,152.4791,152.6394,51190.0
2018-03-06 14:35:00,190.37,190.6,190.31,190.44,50426.0,152.6555,152.8399,152.6074,152.7116,50426.0
2018-03-06 14:40:00,190.49,190.49,190.06,190.12,44286.0,152.7517,152.7517,152.4069,152.455,44286.0
2018-03-06 14:45:00,190.11,190.37,190.07,190.37,46087.0,152.447,152.6555,152.4149,152.6555,46087.0
2018-03-06 14:50:00,190.39,190.53,190.06,190.08,40579.0,152.6715,152.7838,152.4069,152.4229,40579.0
2018-03-06 14:55:00,190.08,190.3,190.06,190.26,45058.0,152.4229,152.5993,152.4069,152.5673,45058.0
2018-03-06 15:00:00,190.28,191.64,190.0,191.41,260687.0,152.5833,153.6739,152.3588,153.4894,260687.0
2018-03-06 15:05:00,191.42,191.45,190.5,190.58,65681.0,153.4975,153.5215,152.7597,152.8239,65681.0
2018-03-06 15:10:00,190.61,190.67,190.5,190.56,53106.0,152.8479,152.896,152.7597,152.8078,53106.0
2018-03-06 15:15:00,190.56,190.71,190.36,190.44,118955.0,152.8078,152.9281,152.6475,152.7116,118955.0
2018-03-06 15:20:00,190.45,190.92,190.35,190.77,222864.0,152.7196,153.0965,152.6394,152.9762,222864.0
2018-03-06 15:25:00,190.76,190.85,190.66,190.74,127332.0,152.9682,153.0404,152.888,152.9522,127332.0
2018-03-06 15:30:00,190.74,190.74,190.47,190.48,104172.0,152.9522,152.9522,152.7357,152.7437,104172.0
2018-03-06 15:35:00,190.46,190.81,190.38,190.53,105483.0,152.7276,153.0083,152.6635,152.7838,105483.0
2018-03-06 15:40:00,190.53,190.97,190.5,190.96,153529.0,152.7838,153.1366,152.7597,153.1286,153529.0
2018-03-06 15:45:00,190.95,191.3,190.93,191.27,209686.0,153.1206,153.4012,153.1045,153.3772,209686.0
2018-03-06 15:50:00,191.25,191.54,190.91,191.38,287121.0,153.3611,153.5937,153.0885,153.4654,287121.0
2018-03-06 15:55:00,191.38,191.39,190.44,190.69,638403.0,153.4654,153.4734,152.7116,152.9121,638403.0
2018-03-07 09:30:00,189.73,190.22,189.05,189.9,167729.0,152.1423,152.5352,151.597,152.2786,167729.0
2018-03-07 09:35:00,189.95,190.13,189.29,189.56,87241.0,152.3187,152.463,151.7894,152.0059,87241.0
2018-03-07 09:40:00,189.67,189.67,189.28,189.57,52168.0,152.0941,152.0941,151.7814,152.014,52168.0
2018-03-07 09:45:00,189.58,189.8,189.42,189.75,100945.0,152.022,152.1984,151.8937,152.1583,100945.0
2018-03-07 09:50:00,189.71,190.17,189.69,189.81,50482.0,152.1262,152.4951,152.1102,152.2064,50482.0
2018-03-07 09:55:00,189.91,189.96,189.69,189.8,91346.0,152.2866,152.3267,152.1102,152.1984,91346.0
2018-03-07 10:00:00,189.8,190.08,189.69,189.99,44739.0,152.1984,152.4229,152.1102,152.3508,44739.0
2018-03-07 10:05:00,189.98,189.98,189.55,189.69,38709.0,152.3427,152.3427,151.9979,152.1102,38709.0
2018-03-07 10:10:00,189.71,189.88,189.55,189.78,28272.0,152.1262,152.2625,151.9979,152.1824,28272.0
2018-03-07 10:15:00,189.76,189.92,189.5,189.67,32248.0,152.1663,152.2946,151.9578,152.0941,32248.0
2018-03-07 10:20:00,189.67,189.99,189.6,189.71,21707.0,152.0941,152.3508,152.038,152.1262,21707.0
2018-03-07 10:25:00,189.71,189.91,189.63,189.75,26232.0,152.1262,152.2866,152.0621,152.1583,26232.0
2018-03-07 10:30:00,189.73,189.95,189.52,189.68,41502.0,152.1423,152.3187,151.9739,152.1022,41502.0
2018-03-07 10:35:00,189.71,189.87,189.65,189.78,17461.0,152.1262,152.2545,152.0781,152.1824,17461.0
2018-03-07 10:40:00,189.8,189.83,189.65,189.66,20379.0,152.1984,152.2224,152.0781,152.0861,20379.0
2018-03-07 10:45:00,189.69,189.73,189.65,189.68,19815.0,152.1102,152.1423,152.0781,152.1022,19815.0
2018-03-07 10:50:00,189.72,189.79,189.35,189.46,45536.0,152.1342,152.1904,151.8375,151.9258,45536.0
2018-03-07 10:55:00,189.5,189.69,189.37,189.59,29829.0,151.9578,152.1102,151.8536,152.03,29829.0
2018-03-07 11:00:00,189.56,189.6,189.0,189.0,26418.0,152.0059,152.038,151.5569,151.5569,26418.0
2018-03-07 11:05:00,189.01,189.11,188.9,188.9,30629.0,151.5649,151.6451,151.4767,151.4767,30629.0
2018-03-07 11:10:00,188.9,189.17,188.7,189.1,47260.0,151.4767,151.6932,151.3163,151.6371,47260.0
2018-03-07 11:15:00,189.08,189.09,188.65,188.7,39975.0,151.621,151.6291,151.2762,151.3163,39975.0
2018-03-07 11:20:00,188.68,188.7,188.52,188.58,63817.0,151.3003,151.3163,151.172,151.2201,63817.0
2018-03-07 11:25:00,188.58,188.65,188.42,188.55,21094.0,151.2201,151.2762,151.0918,151.196,21094.0
2018-03-07 11:30:00,188.55,188.57,188.28,188.31,69656.0,151.196,151.2121,150.9795,151.0036,69656.0
2018-03-07 11:35:00,188.33,188.47,188.27,188.46,24110.0,151.0196,151.1319,150.9715,151.1239,24110.0
2018-03-07 11:40:00,188.43,188.59,188.39,188.44,29408.0,151.0998,151.2281,151.0677,151.1078,29408.0
2018-03-07 11:45:00,188.44,188.49,188.25,188.26,72689.0,151.1078,151.1479,150.9555,150.9635,72689.0
2018-03-07 11:50:00,188.25,188.28,188.03,188.03,24577.0,150.9555,150.9795,150.7791,150.7791,24577.0
2018-03-07 11:55:00,188.03,188.08,187.5,187.6,62626.0,150.7791,150.8191,150.3541,150.4342,62626.0
2018-03-07 12:00:00,187.56,187.57,187.13,187.27,62978.0,150.4022,150.4102,150.0574,150.1696,62978.0
2018-03-07 12:05:00,187.28,187.38,187.13,187.34,28977.0,150.1776,150.2578,150.0574,150.2257,28977.0
2018-03-07 12:10:00,187.34,187.45,187.08,187.29,49290.0,150.2257,150.314,150.0173,150.1857,49290.0
2018-03-07 12:15:00,187.25,187.4,186.97,187.15,24006.0,150.1536,150.2739,149.929,150.0734,24006.0
2018-03-07 12:20:00,187.22,187.3,187.01,187.06,18699.0,150.1295,150.1937,149.9611,150.0012,18699.0
2018-03-07 12:25:00,187.18,187.3,187.11,187.24,28936.0,150.0974,150.1937,150.0413,150.1456,28936.0
2018-03-07 12:30:00,187.22,187.24,186.77,186.83,61161.0,150.1295,150.1456,149.7687,149.8168,61161.0
2018-03-07 12:35:00,186.83,186.96,186.66,186.76,32107.0,149.8168,149.921,149.6805,149.7607,32107.0
2018-03-07 12:40:00,186.73,186.77,186.41,186.43,37372.0,149.7366,149.7687,149.48,149.496,37372.0
2018-03-07 12:45:00,186.44,186.76,186.43,186.75,89073.0,149.504,149.7607,149.496,149.7526,89073.0
2018-03-07 12:50:00,186.74,186.9,186.73,186.83,39331.0,149.7446,149.8729,149.7366,149.8168,39331.0
2018-03-07 12:55:00,186.85,187.03,186.79,186.96,69691.0,149.8328,149.9772,149.7847,149.921,69691.0
2018-03-07 13:00:00,186.94,186.94,186.54,186.55,44457.0,149.905,149.905,149.5842,149.5923,44457.0
2018-03-07 13:05:00,186.55,186.78,186.49,186.59,61722.0,149.5923,149.7767,149.5441,149.6243,61722.0
2018-03-07 13:10:00,186.57,186.71,186.56,186.6,31335.0,149.6083,149.7206,149.6003,149.6324,31335.0
2018-03-07 13:15:00,186.62,186.93,186.52,186.91,21544.0,149.6484,149.897,149.5682,149.8809,21544.0
2018-03-07 13:20:00,186.93,187.06,186.84,186.97,23785.0,149.897,150.0012,149.8248,149.929,23785.0
2018-03-07 13:25:00,186.97,187.51,186.93,187.51,21751.0,149.929,150.3621,149.897,150.3621,21751.0
2018-03-07 13:30:00,187.47,187.6,187.29,187.42,15925.0,150.33,150.4342,150.1857,150.2899,15925.0
2018-03-07 13:35:00,187.4,187.74,187.36,187.64,18640.0,150.2739,150.5465,150.2418,150.4663,18640.0
2018-03-07 13:40:00,187.65,187.72,187.3,187.44,12062.0,150.4743,150.5305,150.1937,150.3059,12062.0
2018-03-07 13:45:00,187.44,187.62,187.32,187.43,17042.0,150.3059,150.4503,150.2097,150.2979,17042.0
2018-03-07 13:50:00,187.45,187.47,187.25,187.37,24823.0,150.314,150.33,150.1536,150.2498,24823.0
2018-03-07 13:55:00,187.29,187.29,186.74,187.08,210081.0,150.1857,150.1857,149.7446,150.0173,210081.0
2018-03-07 14:00:00,187.01,187.01,186.6,186.62,51066.0,149.9611,149.9611,149.6324,149.6484,51066.0
2018-03-07 14:05:00,186.64,186.67,186.47,186.54,61867.0,149.6644,149.6885,149.5281,149.5842,61867.0
2018-03-07 14:10:00,186.54,186.81,186.54,186.61,35939.0,149.5842,149.8007,149.5842,149.6404,35939.0
2018-03-07 14:15:00,186.6,186.61,186.52,186.61,45453.0,149.6324,149.6404,149.5682,149.6404,45453.0
2018-03-07 14:20:00,186.57,186.64,186.55,186.56,18792.0,149.6083,149.6644,149.5923,149.6003,18792.0
2018-03-07 14:25:00,186.55,186.62,186.45,186.46,41905.0,149.5923,149.6484,149.5121,149.5201,41905.0
2018-03-07 14:30:00,186.45,186.76,186.45,186.72,28909.0,149.5121,149.7607,149.5121,149.7286,28909.0
2018-03-07 14:35:00,186.71,186.94,186.68,186.85,81292.0,149.7206,149.905,149.6965,149.8328,81292.0
2018-03-07 14:40:00,186.85,186.98,186.75,186.98,39011.0,149.8328,149.9371,149.7526,149.9371,39011.0
2018-03-07 14:45:00,186.98,187.06,186.89,186.95,35874.0,149.9371,150.0012,149.8649,149.913,35874.0
2018-03-07 14:50:00,186.98,187.1,186.93,187.03,40734.0,149.9371,150.0333,149.897,149.9772,40734.0
2018-03-07 14:55:00,187.0,187.18,187.0,187.18,39314.0,149.9531,150.0974,149.9531,150.0974,39314.0
2018-03-07 15:00:00,187.15,187.32,187.1,187.19,47243.0,150.0734,150.2097,150.0333,150.1055,47243.0
2018-03-07 15:05:00,187.18,187.64,187.14,187.57,62246.0,150.0974,150.4663,150.0654,150.4102,62246.0
2018-03-07 15:10:00,187.57,187.6,187.1,187.12,41096.0,150.4102,150.4342,150.0333,150.0493,41096.0
2018-03-07 15:15:00,187.12,187.18,187.0,187.09,40500.0,150.0493,150.0974,149.9531,150.0253,40500.0
2018-03-07 15:20:00,187.12,187.13,187.0,187.1,27218.0,150.0493,150.0574,149.9531,150.0333,27218.0
2018-03-07 15:25:00,187.06,187.28,187.0,187.15,30666.0,150.0012,150.1776,149.9531,150.0734,30666.0
2018-03-07 15:30:00,187.17,187.33,187.12,187.15,46342.0,150.0894,150.2177,150.0493,150.0734,46342.0
2018-03-07 15:35:00,187.14,187.44,187.12,187.42,42564.0,150.0654,150.3059,150.0493,150.2899,42564.0
2018-03-07 15:40:00,187.42,187.63,187.41,187.56,53787.0,150.2899,150.4583,150.2819,150.4022,53787.0
2018-03-07 15:45:00,187.55,187.79,187.29,187.34,46896.0,150.3941,150.5866,150.1857,150.2257,46896.0
2018-03-07 15:50:00,187.38,187.79,187.37,187.42,133984.0,150.2578,150.5866,150.2498,150.2899,133984.0
2018-03-07 15:55:00,187.41,187.54,187.37,187.52,263661.0,150.2819,150.3861,150.2498,150.3701,263661.0
2018-03-08 09:30:00,187.9,188.4,187.0,187.01,98883.0,150.6748,151.0757,149.9531,149.9611,98883.0
2018-03-08 09:35:00,187.0,187.15,186.07,186.11,58173.0,149.9531,150.0734,149.2073,149.2394,58173.0
2018-03-08 09:40:00,186.11,186.38,185.91,185.98,75300.0,149.2394,149.4559,149.079,149.1352,75300.0
2018-03-08 09:45:00,186.04,186.26,185.93,186.01,49656.0,149.1833,149.3597,149.0951,149.1592,49656.0
2018-03-08 09:50:00,186.0,186.09,185.51,185.76,57484.0,149.1512,149.2234,148.7583,148.9588,57484.0
2018-03-08 09:55:00,185.75,185.97,185.66,185.95,42191.0,148.9507,149.1272,148.8786,149.1111,42191.0
2018-03-08 10:00:00,185.96,186.23,185.78,185.86,53712.0,149.1191,149.3357,148.9748,149.039,53712.0
2018-03-08 10:05:00,185.88,186.04,185.64,185.97,41502.0,149.055,149.1833,148.8625,149.1272,41502.0
2018-03-08 10:10:00,185.92,186.37,185.92,186.23,32687.0,149.0871,149.4479,149.0871,149.3357,32687.0
2018-03-08 10:15:00,186.21,186.37,186.09,186.27,34389.0,149.3196,149.4479,149.2234,149.3677,34389.0
2018-03-08 10:20:00,186.22,186.68,186.16,186.56,24310.0,149.3276,149.6965,149.2795,149.6003,24310.0
2018-03-08 10:25:00,186.56,186.6,186.24,186.27,21246.0,149.6003,149.6324,149.3437,149.3677,21246.0
2018-03-08 10:30:00,186.3,187.17,186.3,186.91,42240.0,149.3918,150.0894,149.3918,149.8809,42240.0
2018-03-08 10:35:00,186.89,186.91,186.44,186.77,36068.0,149.8649,149.8809,149.504,149.7687,36068.0
2018-03-08 10:40:00,186.78,187.18,186.59,187.16,36646.0,149.7767,150.0974,149.6243,150.0814,36646.0
2018-03-08 10:45:00,187.11,187.36,186.96,187.36,28746.0,150.0413,150.2418,149.921,150.2418,28746.0
2018-03-08 10:50:00,187.3,187.33,186.73,187.04,43500.0,150.1937,150.2177,149.7366,149.9852,43500.0
2018-03-08 10:55:00,187.09,187.16,186.43,186.52,53922.0,150.0253,150.0814,149.496,149.5682,53922.0
2018-03-08 11:00:00,186.44,186.84,186.31,186.74,25665.0,149.504,149.8248,149.3998,149.7446,25665.0
2018-03-08 11:05:00,186.7,186.75,186.43,186.43,19065.0,149.7125,149.7526,149.496,149.496,19065.0
2018-03-08 11:10:00,186.43,187.01,186.39,187.01,37919.0,149.496,149.9611,149.464,149.9611,37919.0
2018-03-08 11:15:00,187.01,187.3,186.94,187.19,30931.0,149.9611,150.1937,149.905,150.1055,30931.0
2018-03-08 11:20:00,187.21,187.39,187.11,187.36,24259.0,150.1215,150.2658,150.0413,150.2418,24259.0
2018-03-08 11:25:00,187.38,187.38,187.17,187.18,13051.0,150.2578,150.2578,150.0894,150.0974,13051.0
2018-03-08 11:30:00,187.2,187.28,186.81,187.04,64460.0,150.1135,150.1776,149.8007,149.9852,64460.0
2018-03-08 11:35:00,187.14,187.61,187.0,187.49,49454.0,150.0654,150.4423,149.9531,150.346,49454.0
2018-03-08 11:40:00,187.5,187.6,187.13,187.13,18366.0,150.3541,150.4342,150.0574,150.0574,18366.0
2018-03-08 11:45:00,187.04,187.44,187.04,187.44,29915.0,149.9852,150.3059,149.9852,150.3059,29915.0
2018-03-08 11:50:00,187.37,187.49,187.2,187.24,19144.0,150.2498,150.346,150.1135,150.1456,19144.0
2018-03-08 11:55:00,187.25,187.36,186.85,186.99,28830.0,150.1536,150.2418,149.8328,149.9451,28830.0
2018-03-08 12:00:00,187.03,187.28,186.99,187.05,18745.0,149.9772,150.1776,149.9451,149.9932,18745.0
2018-03-08 12:05:00,187.01,187.37,186.97,187.11,31907.0,149.9611,150.2498,149.929,150.0413,31907.0
2018-03-08 12:10:00,187.06,187.06,186.7,186.81,24226.0,150.0012,150.0012,149.7125,149.8007,24226.0
2018-03-08 12:15:00,186.86,187.13,186.85,187.11,21311.0,149.8408,150.0574,149.8328,150.0413,21311.0
2018-03-08 12:20:00,187.1,187.21,186.88,186.92,24763.0,150.0333,150.1215,149.8569,149.889,24763.0
2018-03-08 12:25:00,186.98,187.21,186.94,187.08,15723.0,149.9371,150.1215,149.905,150.0173,15723.0
2018-03-08 12:30:00,187.06,187.26,186.99,187.09,16497.0,150.0012,150.1616,149.9451,150.0253,16497.0
2018-03-08 12:35:00,187.09,187.38,187.08,187.2,23669.0,150.0253,150.2578,150.0173,150.1135,23669.0
2018-03-08 12:40:00,187.17,187.27,187.07,187.1,10375.0,150.0894,150.1696,150.0092,150.0333,10375.0
2018-03-08 12:45:00,187.13,187.29,187.12,187.27,37205.0,150.0574,150.1857,150.0493,150.1696,37205.0
2018-03-08 12:50:00,187.29,187.34,186.76,186.76,51024.0,150.1857,150.2257,149.7607,149.7607,51024.0
2018-03-08 12:55:00,186.76,187.2,186.73,187.03,22950.0,149.7607,150.1135,149.7366,149.9772,22950.0
2018-03-08 13:00:00,187.05,187.1,186.86,186.99,18462.0,149.9932,150.0333,149.8408,149.9451,18462.0
2018-03-08 13:05:00,186.99,187.16,186.94,187.08,19948.0,149.9451,150.0814,149.905,150.0173,19948.0
2018-03-08 13:10:00,187.1,187.14,187.0,187.09,19143.0,150.0333,150.0654,149.9531,150.0253,19143.0
2018-03-08 13:15:00,187.11,187.24,187.05,187.22,25944.0,150.0413,150.1456,149.9932,150.1295,25944.0
2018-03-08 13:20:00,187.24,187.44,187.24,187.29,43013.0,150.1456,150.3059,150.1456,150.1857,43013.0
2018-03-08 13:25:00,187.28,187.37,186.69,187.13,31203.0,150.1776,150.2498,149.7045,150.0574,31203.0
2018-03-08 13:30:00,187.11,187.14,186.81,187.08,15796.0,150.0413,150.0654,149.8007,150.0173,15796.0
2018-03-08 13:35:00,187.04,187.1,186.91,186.93,14725.0,149.9852,150.0333,149.8809,149.897,14725.0
2018-03-08 13:40:00,186.94,187.14,186.88,186.89,20450.0,149.905,150.0654,149.8569,149.8649,20450.0
2018-03-08 13:45:00,186.87,187.02,186.85,186.93,18119.0,149.8489,149.9691,149.8328,149.897,18119.0
2018-03-08 13:50:00,186.95,187.18,186.91,186.96,11420.0,149.913,150.0974,149.8809,149.921,11420.0
2018-03-08 13:55:00,187.03,187.26,186.92,187.02,19338.0,149.9772,150.1616,149.889,149.9691,19338.0
2018-03-08 14:00:00,187.07,187.07,186.62,186.75,19879.0,150.0092,150.0092,149.6484,149.7526,19879.0
2018-03-08 14:05:00,186.77,186.84,186.6,186.61,13295.0,149.7687,149.8248,149.6324,149.6404,13295.0
2018-03-08 14:10:00,186.59,186.62,186.26,186.32,24871.0,149.6243,149.6484,149.3597,149.4078,24871.0
2018-03-08 14:15:00,186.34,186.58,186.3,186.56,25525.0,149.4239,149.6163,149.3918,149.6003,25525.0
2018-03-08 14:20:00,186.54,186.56,186.43,186.56,19404.0,149.5842,149.6003,149.496,149.6003,19404.0
2018-03-08 14:25:00,186.54,186.85,186.54,186.77,24277.0,149.5842,149.8328,149.5842,149.7687,24277.0
2018-03-08 14:30:00,186.77,186.82,186.46,186.76,18360.0,149.7687,149.8088,149.5201,149.7607,18360.0
2018-03-08 14:35:00,186.79,186.88,186.77,186.77,20477.0,149.7847,149.8569,149.7687,149.7687,20477.0
2018-03-08 14:40:00,186.8,186.96,186.79,186.86,14398.0,149.7927,149.921,149.7847,149.8408,14398.0
2018-03-08 14:45:00,186.83,187.06,186.83,186.9,21276.0,149.8168,150.0012,149.8168,149.8729,21276.0
2018-03-08 14:50:00,186.9,187.31,186.9,187.18,21606.0,149.8729,150.2017,149.8729,150.0974,21606.0
2018-03-08 14:55:00,187.16,187.33,187.01,187.23,21836.0,150.0814,150.2177,149.9611,150.1375,21836.0
2018-03-08 15:00:00,187.26,187.6,187.22,187.58,47004.0,150.1616,150.4342,150.1295,150.4182,47004.0
2018-03-08 15:05:00,187.61,187.86,187.51,187.58,64272.0,150.4423,150.6427,150.3621,150.4182,64272.0
2018-03-08 15:10:00,187.58,187.67,187.2,187.33,46990.0,150.4182,150.4904,150.1135,150.2177,46990.0
2018-03-08 15:15:00,187.36,187.67,187.31,187.59,23586.0,150.2418,150.4904,150.2017,150.4262,23586.0
2018-03-08 15:20:00,187.59,187.72,187.43,187.43,27681.0,150.4262,150.5305,150.2979,150.2979,27681.0
2018-03-08 15:25:00,187.41,187.64,187.4,187.5,25588.0,150.2819,150.4663,150.2739,150.3541,25588.0
2018-03-08 15:30:00,187.47,187.73,187.27,187.41,36513.0,150.33,150.5385,150.1696,150.2819,36513.0
2018-03-08 15:35:00,187.41,187.42,187.1,187.11,38307.0,150.2819,150.2899,150.0333,150.0413,38307.0
2018-03-08 15:40:00,187.1,187.14,186.68,186.69,51125.0,150.0333,150.0654,149.6965,149.7045,51125.0
2018-03-08 15:45:00,186.69,186.81,186.48,186.78,58062.0,149.7045,149.8007,149.5361,149.7767,58062.0
2018-03-08 15:50:00,186.78,187.2,186.78,187.06,91179.0,149.7767,150.1135,149.7767,150.0012,91179.0
2018-03-08 15:55:00,187.08,187.36,187.05,187.18,326041.0,150.0173,150.2418,149.9932,150.0974,326041.0
2018-03-09 09:30:00,188.0,188.5,186.32,186.69,143123.0,150.755,151.1559,149.4078,149.7045,143123.0
2018-03-09 09:35:00,186.68,187.3,186.33,187.08,70680.0,149.6965,150.1937,149.4158,150.0173,70680.0
2018-03-09 09:40:00,187.11,187.5,186.94,187.34,30173.0,150.0413,150.3541,149.905,150.2257,30173.0
2018-03-09 09:45:00,187.39,188.03,187.35,187.95,85898.0,150.2658,150.7791,150.2338,150.7149,85898.0
2018-03-09 09:50:00,187.94,188.06,187.68,187.71,117871.0,150.7069,150.8031,150.4984,150.5224,117871.0
2018-03-09 09:55:00,187.75,187.86,187.34,187.5,44354.0,150.5545,150.6427,150.2257,150.3541,44354.0
2018-03-09 10:00:00,187.5,187.79,187.02,187.18,61608.0,150.3541,150.5866,149.9691,150.0974,61608.0
2018-03-09 10:05:00,187.15,187.47,186.82,187.21,34375.0,150.0734,150.33,149.8088,150.1215,34375.0
2018-03-09 10:10:00,187.21,187.52,187.15,187.37,36749.0,150.1215,150.3701,150.0734,150.2498,36749.0
2018-03-09 10:15:00,187.41,187.5,187.22,187.44,38667.0,150.2819,150.3541,150.1295,150.3059,38667.0
2018-03-09 10:20:00,187.46,187.5,186.75,186.81,58369.0,150.322,150.3541,149.7526,149.8007,58369.0
2018-03-09 10:25:00,186.85,187.13,186.56,186.63,48928.0,149.8328,150.0574,149.6003,149.6564,48928.0
2018-03-09 10:30:00,186.68,186.95,186.57,186.86,50189.0,149.6965,149.913,149.6083,149.8408,50189.0
2018-03-09 10:35:00,186.93,187.46,186.93,187.22,18104.0,149.897,150.322,149.897,150.1295,18104.0
2018-03-09 10:40:00,187.3,187.52,187.26,187.44,23506.0,150.1937,150.3701,150.1616,150.3059,23506.0
2018-03-09 10:45:00,187.44,187.5,187.25,187.4,14376.0,150.3059,150.3541,150.1536,150.2739,14376.0
2018-03-09 10:50:00,187.42,187.52,187.25,187.4,24398.0,150.2899,150.3701,150.1536,150.2739,24398.0
2018-03-09 10:55:00,187.4,187.43,187.03,187.19,30528.0,150.2739,150.2979,149.9772,150.1055,30528.0
2018-03-09 11:00:00,187.15,187.4,187.15,187.38,16982.0,150.0734,150.2739,150.0734,150.2578,16982.0
2018-03-09 11:05:00,187.38,187.41,186.98,187.36,26124.0,150.2578,150.2819,149.9371,150.2418,26124.0
2018-03-09 11:10:00,187.33,187.45,187.13,187.13,20787.0,150.2177,150.314,150.0574,150.0574,20787.0
2018-03-09 11:15:00,187.13,187.3,187.04,187.3,29934.0,150.0574,150.1937,149.9852,150.1937,29934.0
2018-03-09 11:20:00,187.31,187.4,186.98,187.24,34452.0,150.2017,150.2739,149.9371,150.1456,34452.0
2018-03-09 11:25:00,187.24,187.67,187.24,187.55,46746.0,150.1456,150.4904,150.1456,150.3941,46746.0
2018-03-09 11:30:00,187.55,187.61,187.48,187.54,33775.0,150.3941,150.4423,150.338,150.3861,33775.0
2018-03-09 11:35:00,187.52,187.56,187.4,187.53,55298.0,150.3701,150.4022,150.2739,150.3781,55298.0
2018-03-09 11:40:00,187.53,187.66,187.51,187.61,86323.0,150.3781,150.4824,150.3621,150.4423,86323.0
2018-03-09 11:45:00,187.61,188.05,187.59,188.02,44668.0,150.4423,150.7951,150.4262,150.771,44668.0
2018-03-09 11:50:00,188.0,188.09,187.39,187.52,37742.0,150.755,150.8272,150.2658,150.3701,37742.0
2018-03-09 11:55:00,187.47,187.69,187.39,187.5,19937.0,150.33,150.5064,150.2658,150.3541,19937.0
2018-03-09 12:00:00,187.55,187.9,187.55,187.69,28486.0,150.3941,150.6748,150.3941,150.5064,28486.0
2018-03-09 12:05:00,187.72,187.81,187.66,187.7,70451.0,150.5305,150.6026,150.4824,150.5144,70451.0
2018-03-09 12:10:00,187.71,187.73,187.51,187.53,26840.0,150.5224,150.5385,150.3621,150.3781,26840.0
2018-03-09 12:15:00,187.57,187.94,187.5,187.75,44491.0,150.4102,150.7069,150.3541,150.5545,44491.0
2018-03-09 12:20:00,187.79,187.86,187.52,187.68,24256.0,150.5866,150.6427,150.3701,150.4984,24256.0
2018-03-09 12:25:00,187.69,187.71,187.47,187.54,14339.0,150.5064,150.5224,150.33,150.3861,14339.0
2018-03-09 12:30:00,187.54,187.79,187.39,187.7,23905.0,150.3861,150.5866,150.2658,150.5144,23905.0
2018-03-09 12:35:00,187.67,187.79,187.4,187.48,9962.0,150.4904,150.5866,150.2739,150.338,9962.0
2018-03-09 12:40:00,187.49,187.59,187.33,187.59,12197.0,150.346,150.4262,150.2177,150.4262,12197.0
2018-03-09 12:45:00,187.58,187.75,187.55,187.75,33143.0,150.4182,150.5545,150.3941,150.5545,33143.0
2018-03-09 12:50:00,187.73,187.75,187.44,187.47,26905.0,150.5385,150.5545,150.3059,150.33,26905.0
2018-03-09 12:55:00,187.49,187.57,187.3,187.3,8253.0,150.346,150.4102,150.1937,150.1937,8253.0
2018-03-09 13:00:00,187.28,187.47,187.28,187.37,17086.0,150.1776,150.33,150.1776,150.2498,17086.0
2018-03-09 13:05:00,187.34,187.57,187.34,187.51,15969.0,150.2257,150.4102,150.2257,150.3621,15969.0
2018-03-09 13:10:00,187.53,187.79,187.52,187.68,23012.0,150.3781,150.5866,150.3701,150.4984,23012.0
2018-03-09 13:15:00,187.72,187.82,187.6,187.61,22904.0,150.5305,150.6107,150.4342,150.4423,22904.0
2018-03-09 13:20:00,187.64,187.64,187.45,187.51,21005.0,150.4663,150.4663,150.314,150.3621,21005.0
2018-03-09 13:25:00,187.53,187.63,187.48,187.6,10320.0,150.3781,150.4583,150.338,150.4342,10320.0
2018-03-09 13:30:00,187.6,187.66,187.54,187.59,12930.0,150.4342,150.4824,150.3861,150.4262,12930.0
2018-03-09 13:35:00,187.56,187.66,187.53,187.58,19416.0,150.4022,150.4824,150.3781,150.4182,19416.0
2018-03-09 13:40:00,187.66,187.76,187.56,187.73,14572.0,150.4824,150.5625,150.4022,150.5385,14572.0
2018-03-09 13:45:00,187.77,187.77,187.68,187.68,21159.0,150.5706,150.5706,150.4984,150.4984,21159.0
2018-03-09 13:50:00,187.68,187.75,187.48,187.51,18445.0,150.4984,150.5545,150.338,150.3621,18445.0
2018-03-09 13:55:00,187.45,187.62,187.43,187.61,21633.0,150.314,150.4503,150.2979,150.4423,21633.0
2018-03-09 14:00:00,187.61,187.77,187.59,187.77,26357.0,150.4423,150.5706,150.4262,150.5706,26357.0
2018-03-09 14:05:00,187.76,187.95,187.71,187.95,27569.0,150.5625,150.7149,150.5224,150.7149,27569.0
2018-03-09 14:10:00,187.96,187.96,187.77,187.9,46810.0,150.7229,150.7229,150.5706,150.6748,46810.0
2018-03-09 14:15:00,187.85,187.94,187.83,187.92,43776.0,150.6347,150.7069,150.6187,150.6908,43776.0
2018-03-09 14:20:00,187.93,188.07,187.87,188.05,34419.0,150.6989,150.8111,150.6507,150.7951,34419.0
2018-03-09 14:25:00,188.05,188.3,188.03,188.3,32619.0,150.7951,150.9956,150.7791,150.9956,32619.0
2018-03-09 14:30:00,188.3,188.61,188.2,188.21,41613.0,150.9956,151.2441,150.9154,150.9234,41613.0
2018-03-09 14:35:00,188.22,188.33,188.05,188.1,79880.0,150.9314,151.0196,150.7951,150.8352,79880.0
2018-03-09 14:40:00,188.09,188.39,188.09,188.27,58189.0,150.8272,151.0677,150.8272,150.9715,58189.0
2018-03-09 14:45:00,188.28,188.55,188.23,188.46,49888.0,150.9795,151.196,150.9394,151.1239,49888.0
2018-03-09 14:50:00,188.41,188.58,188.36,188.54,22564.0,151.0838,151.2201,151.0437,151.188,22564.0
2018-03-09 14:55:00,188.53,188.83,188.51,188.83,19185.0,151.18,151.4206,151.164,151.4206,19185.0
2018-03-09 15:00:00,188.82,189.11,188.76,189.05,53114.0,151.4125,151.6451,151.3644,151.597,53114.0
2018-03-09 15:05:00,189.03,189.16,188.84,189.0,70130.0,151.5809,151.6852,151.4286,151.5569,70130.0
2018-03-09 15:10:00,189.01,189.55,189.0,189.54,53411.0,151.5649,151.9979,151.5569,151.9899,53411.0
2018-03-09 15:15:00,189.51,189.62,189.27,189.29,72152.0,151.9658,152.0541,151.7734,151.7894,72152.0
2018-03-09 15:20:00,189.31,189.38,188.96,189.0,34228.0,151.8055,151.8616,151.5248,151.5569,34228.0
2018-03-09 15:25:00,188.97,189.23,188.93,189.12,20085.0,151.5328,151.7413,151.5008,151.6531,20085.0
2018-03-09 15:30:00,189.15,189.23,189.0,189.18,34176.0,151.6772,151.7413,151.5569,151.7012,34176.0
2018-03-09 15:35:00,189.15,189.53,189.11,189.43,43489.0,151.6772,151.9819,151.6451,151.9017,43489.0
2018-03-09 15:40:00,189.43,189.55,189.29,189.43,55369.0,151.9017,151.9979,151.7894,151.9017,55369.0
2018-03-09 15:45:00,189.42,189.67,189.42,189.54,66671.0,151.8937,152.0941,151.8937,151.9899,66671.0
2018-03-09 15:50:00,189.55,190.5,189.55,190.18,192727.0,151.9979,152.7597,151.9979,152.5031,192727.0
2018-03-09 15:55:00,190.19,191.38,190.18,191.18,646337.0,152.5111,153.4654,152.5031,153.305,646337.0
2018-03-12 09:30:00,189.59,189.77,188.76,188.82,193478.0,152.03,152.1743,151.3644,151.4125,193478.0
2018-03-12 09:35:00,188.78,189.45,188.51,189.36,75588.0,151.3805,151.9177,151.164,151.8456,75588.0
2018-03-12 09:40:00,189.23,189.49,188.67,188.74,59793.0,151.7413,151.9498,151.2923,151.3484,59793.0
2018-03-12 09:45:00,188.68,188.98,188.32,188.38,105698.0,151.3003,151.5408,151.0116,151.0597,105698.0
2018-03-12 09:50:00,188.38,189.25,188.38,189.2,91266.0,151.0597,151.7574,151.0597,151.7173,91266.0
2018-03-12 09:55:00,189.2,189.78,189.17,189.42,94874.0,151.7173,152.1824,151.6932,151.8937,94874.0
2018-03-12 10:00:00,189.44,189.8,189.24,189.42,70891.0,151.9097,152.1984,151.7493,151.8937,70891.0
2018-03-12 10:05:00,189.41,189.41,188.52,188.93,167861.0,151.8857,151.8857,151.172,151.5008,167861.0
2018-03-12 10:10:00,188.94,189.43,188.84,189.38,77441.0,151.5088,151.9017,151.4286,151.8616,77441.0
2018-03-12 10:15:00,189.38,189.74,189.38,189.66,56538.0,151.8616,152.1503,151.8616,152.0861,56538.0
2018-03-12 10:20:00,189.66,189.73,189.29,189.32,59846.0,152.0861,152.1423,151.7894,151.8135,59846.0
2018-03-12 10:25:00,189.3,189.43,189.17,189.25,31413.0,151.7974,151.9017,151.6932,151.7574,31413.0
2018-03-12 10:30:00,189.26,189.3,188.89,189.28,53101.0,151.7654,151.7974,151.4687,151.7814,53101.0
2018-03-12 10:35:00,189.23,189.4,189.09,189.33,65315.0,151.7413,151.8776,151.6291,151.8215,65315.0
2018-03-12 10:40:00,189.3,190.13,189.25,190.09,50476.0,151.7974,152.463,151.7574,152.4309,50476.0
2018-03-12 10:45:00,190.05,190.33,189.85,190.32,72263.0,152.3989,152.6234,152.2385,152.6154,72263.0
2018-03-12 10:50:00,190.24,190.39,189.8,189.9,44430.0,152.5512,152.6715,152.1984,152.2786,44430.0
2018-03-12 10:55:00,189.89,189.9,189.11,189.15,53267.0,152.2706,152.2786,151.6451,151.6772,53267.0
2018-03-12 11:00:00,189.16,189.85,189.16,189.64,35836.0,151.6852,152.2385,151.6852,152.0701,35836.0
2018-03-12 11:05:00,189.56,189.63,189.5,189.56,33580.0,152.0059,152.0621,151.9578,152.0059,33580.0
2018-03-12 11:10:00,189.54,189.92,189.5,189.84,28210.0,151.9899,152.2946,151.9578,152.2305,28210.0
2018-03-12 11:15:00,189.8,189.88,189.62,189.69,28381.0,152.1984,152.2625,152.0541,152.1102,28381.0
2018-03-12 11:20:00,189.68,189.81,189.5,189.5,46708.0,152.1022,152.2064,151.9578,151.9578,46708.0
2018-03-12 11:25:00,189.5,189.67,189.49,189.57,43046.0,151.9578,152.0941,151.9498,152.014,43046.0
2018-03-12 11:30:00,189.5,189.62,189.17,189.48,39167.0,151.9578,152.0541,151.6932,151.9418,39167.0
2018-03-12 11:35:00,189.49,189.53,189.3,189.35,40774.0,151.9498,151.9819,151.7974,151.8375,40774.0
2018-03-12 11:40:00,189.38,189.44,189.3,189.37,43432.0,151.8616,151.9097,151.7974,151.8536,43432.0
2018-03-12 11:45:00,189.37,189.39,189.3,189.34,29635.0,151.8536,151.8696,151.7974,151.8295,29635.0
2018-03-12 11:50:00,189.37,189.46,189.09,189.45,35356.0,151.8536,151.9258,151.6291,151.9177,35356.0
2018-03-12 11:55:00,189.45,189.5,189.25,189.35,35249.0,151.9177,151.9578,151.7574,151.8375,35249.0
2018-03-12 12:00:00,189.36,189.63,189.33,189.54,37954.0,151.8456,152.0621,151.8215,151.9899,37954.0
2018-03-12 12:05:00,189.49,189.51,189.3,189.5,49974.0,151.9498,151.9658,151.7974,151.9578,49974.0
2018-03-12 12:10:00,189.45,189.48,189.3,189.46,24860.0,151.9177,151.9418,151.7974,151.9258,24860.0
2018-03-12 12:15:00,189.48,189.52,189.3,189.52,27264.0,151.9418,151.9739,151.7974,151.9739,27264.0
2018-03-12 12:20:00,189.5,189.77,189.41,189.77,25711.0,151.9578,152.1743,151.8857,152.1743,25711.0
2018-03-12 12:25:00,189.74,189.75,189.49,189.62,29220.0,152.1503,152.1583,151.9498,152.0541,29220.0
2018-03-12 12:30:00,189.62,189.92,189.55,189.74,30072.0,152.0541,152.2946,151.9979,152.1503,30072.0
2018-03-12 12:35:00,189.75,189.76,189.36,189.37,17461.0,152.1583,152.1663,151.8456,151.8536,17461.0
2018-03-12 12:40:00,189.32,189.52,189.3,189.37,25700.0,151.8135,151.9739,151.7974,151.8536,25700.0
2018-03-12 12:45:00,189.4,189.59,189.39,189.48,17543.0,151.8776,152.03,151.8696,151.9418,17543.0
2018-03-12 12:50:00,189.5,189.55,189.37,189.55,20893.0,151.9578,151.9979,151.8536,151.9979,20893.0
2018-03-12 12:55:00,189.51,189.73,189.42,189.68,28452.0,151.9658,152.1423,151.8937,152.1022,28452.0
2018-03-12 13:00:00,189.68,189.99,189.58,189.99,28110.0,152.1022,152.3508,152.022,152.3508,28110.0
2018-03-12 13:05:00,189.96,190.16,189.85,189.85,45145.0,152.3267,152.4871,152.2385,152.2385,45145.0
2018-03-12 13:10:00,189.87,190.09,189.65,190.08,68739.0,152.2545,152.4309,152.0781,152.4229,68739.0
2018-03-12 13:15:00,190.09,190.09,189.57,189.77,42483.0,152.4309,152.4309,152.014,152.1743,42483.0
2018-03-12 13:20:00,189.73,189.73,189.45,189.57,35495.0,152.1423,152.1423,151.9177,152.014,35495.0
2018-03-12 13:25:00,189.59,189.67,189.45,189.45,148326.0,152.03,152.0941,151.9177,151.9177,148326.0
2018-03-12 13:30:00,189.47,189.54,189.42,189.42,42903.0,151.9338,151.9899,151.8937,151.8937,42903.0
2018-03-12 13:35:00,189.42,189.58,189.4,189.42,22973.0,151.8937,152.022,151.8776,151.8937,22973.0
2018-03-12 13:40:00,189.41,189.43,189.13,189.15,44903.0,151.8857,151.9017,151.6611,151.6772,44903.0
2018-03-12 13:45:00,189.13,189.4,189.12,189.31,42465.0,151.6611,151.8776,151.6531,151.8055,42465.0
2018-03-12 13:50:00,189.33,189.46,189.25,189.27,17257.0,151.8215,151.9258,151.7574,151.7734,17257.0
2018-03-12 13:55:00,189.27,189.58,189.25,189.35,66735.0,151.7734,152.022,151.7574,151.8375,66735.0
2018-03-12 14:00:00,189.35,189.77,189.3,189.72,32748.0,151.8375,152.1743,151.7974,152.1342,32748.0
2018-03-12 14:05:00,189.72,189.8,189.37,189.38,20937.0,152.1342,152.1984,151.8536,151.8616,20937.0
2018-03-12 14:10:00,189.35,189.4,188.33,188.65,141640.0,151.8375,151.8776,151.0196,151.2762,141640.0
2018-03-12 14:15:00,188.65,189.27,188.64,189.2,56571.0,151.2762,151.7734,151.2682,151.7173,56571.0
2018-03-12 14:20:00,189.24,189.26,188.77,189.14,29179.0,151.7493,151.7654,151.3724,151.6691,29179.0
2018-03-12 14:25:00,189.14,189.35,189.12,189.34,30217.0,151.6691,151.8375,151.6531,151.8295,30217.0
2018-03-12 14:30:00,189.35,189.43,188.85,189.08,39272.0,151.8375,151.9017,151.4366,151.621,39272.0
2018-03-12 14:35:00,189.13,189.52,189.13,189.38,35136.0,151.6611,151.9739,151.6611,151.8616,35136.0
2018-03-12 14:40:00,189.34,189.7,189.31,189.44,42163.0,151.8295,152.1182,151.8055,151.9097,42163.0
2018-03-12 14:45:00,189.44,189.73,189.42,189.52,35705.0,151.9097,152.1423,151.8937,151.9739,35705.0
2018-03-12 14:50:00,189.53,190.0,189.5,190.0,42947.0,151.9819,152.3588,151.9578,152.3588,42947.0
2018-03-12 14:55:00,189.93,190.12,189.84,189.88,55498.0,152.3026,152.455,152.2305,152.2625,55498.0
2018-03-12 15:00:00,189.92,190.03,189.5,189.83,48277.0,152.2946,152.3828,151.9578,152.2224,48277.0
2018-03-12 15:05:00,189.85,189.92,189.63,189.77,46430.0,152.2385,152.2946,152.0621,152.1743,46430.0
2018-03-12 15:10:00,189.77,190.03,189.66,189.93,55360.0,152.1743,152.3828,152.0861,152.3026,55360.0
2018-03-12 15:15:00,189.96,190.04,189.62,189.64,89787.0,152.3267,152.3908,152.0541,152.0701,89787.0
2018-03-12 15:20:00,189.64,189.88,189.59,189.77,61978.0,152.0701,152.2625,152.03,152.1743,61978.0
2018-03-12 15:25:00,189.77,189.89,189.61,189.79,49136.0,152.1743,152.2706,152.046,152.1904,49136.0
2018-03-12 15:30:00,189.79,190.0,189.66,189.81,57129.0,152.1904,152.3588,152.0861,152.2064,57129.0
2018-03-12 15:35:00,189.83,189.84,189.22,189.5,135520.0,152.2224,152.2305,151.7333,151.9578,135520.0
2018-03-12 15:40:00,189.5,189.63,189.23,189.45,61246.0,151.9578,152.0621,151.7413,151.9177,61246.0
2018-03-12 15:45:00,189.47,189.77,189.37,189.58,79807.0,151.9338,152.1743,151.8536,152.022,79807.0
2018-03-12 15:50:00,189.47,189.5,188.91,189.0,205490.0,151.9338,151.9578,151.4847,151.5569,205490.0
2018-03-12 15:55:00,189.0,189.35,189.0,189.3,308625.0,151.5569,151.8375,151.5569,151.7974,308625.0
2018-03-13 09:30:00,189.6,190.45,189.08,189.08,133649.0,152.038,152.7196,151.621,151.621,133649.0
2018-03-13 09:35:00,189.08,189.84,188.63,189.25,83745.0,151.621,152.2305,151.2602,151.7574,83745.0
2018-03-13 09:40:00,189.34,190.04,189.22,189.91,69174.0,151.8295,152.3908,151.7333,152.2866,69174.0
2018-03-13 09:45:00,190.01,190.74,190.01,190.61,46163.0,152.3668,152.9522,152.3668,152.8479,46163.0
2018-03-13 09:50:00,190.7,190.83,190.48,190.48,54225.0,152.9201,153.0243,152.7437,152.7437,54225.0
2018-03-13 09:55:00,190.51,190.74,190.42,190.5,44132.0,152.7677,152.9522,152.6956,152.7597,44132.0
2018-03-13 10:00:00,190.48,190.51,190.28,190.39,36074.0,152.7437,152.7677,152.5833,152.6715,36074.0
2018-03-13 10:05:00,190.4,190.55,190.19,190.25,68448.0,152.6795,152.7998,152.5111,152.5592,68448.0
2018-03-13 10:10:00,190.22,190.55,190.17,190.42,34709.0,152.5352,152.7998,152.4951,152.6956,34709.0
2018-03-13 10:15:00,190.43,190.45,190.16,190.39,29198.0,152.7036,152.7196,152.4871,152.6715,29198.0
2018-03-13 10:20:00,190.32,190.42,190.18,190.23,28942.0,152.6154,152.6956,152.5031,152.5432,28942.0
2018-03-13 10:25:00,190.21,190.49,190.21,190.3,35309.0,152.5272,152.7517,152.5272,152.5993,35309.0
2018-03-13 10:30:00,190.24,190.5,190.24,190.28,23241.0,152.5512,152.7597,152.5512,152.5833,23241.0
2018-03-13 10:35:00,190.25,190.42,190.2,190.34,63047.0,152.5592,152.6956,152.5191,152.6314,63047.0
2018-03-13 10:40:00,190.38,190.61,190.17,190.58,51461.0,152.6635,152.8479,152.4951,152.8239,51461.0
2018-03-13 10:45:00,190.56,190.74,190.29,190.29,26535.0,152.8078,152.9522,152.5913,152.5913,26535.0
2018-03-13 10:50:00,190.27,190.29,189.79,189.89,80788.0,152.5753,152.5913,152.1904,152.2706,80788.0
2018-03-13 10:55:00,189.83,189.94,189.75,189.88,32208.0,152.2224,152.3107,152.1583,152.2625,32208.0
2018-03-13 11:00:00,189.88,189.88,189.75,189.83,71707.0,152.2625,152.2625,152.1583,152.2224,71707.0
2018-03-13 11:05:00,189.84,189.91,189.52,189.65,83789.0,152.2305,152.2866,151.9739,152.0781,83789.0
2018-03-13 11:10:00,189.61,189.64,189.08,189.39,77103.0,152.046,152.0701,151.621,151.8696,77103.0
2018-03-13 11:15:00,189.39,189.56,189.16,189.47,73635.0,151.8696,152.0059,151.6852,151.9338,73635.0
2018-03-13 11:20:00,189.5,189.58,188.96,189.0,63453.0,151.9578,152.022,151.5248,151.5569,63453.0
2018-03-13 11:25:00,188.96,189.23,188.76,189.23,52136.0,151.5248,151.7413,151.3644,151.7413,52136.0
2018-03-13 11:30:00,189.23,189.48,189.2,189.31,57387.0,151.7413,151.9418,151.7173,151.8055,57387.0
2018-03-13 11:35:00,189.32,189.55,189.21,189.46,41690.0,151.8135,151.9979,151.7253,151.9258,41690.0
2018-03-13 11:40:00,189.43,189.91,189.42,189.83,66057.0,151.9017,152.2866,151.8937,152.2224,66057.0
2018-03-13 11:45:00,189.83,190.13,189.72,189.98,100257.0,152.2224,152.463,152.1342,152.3427,100257.0
2018-03-13 11:50:00,189.95,190.12,189.81,190.0,52713.0,152.3187,152.455,152.2064,152.3588,52713.0
2018-03-13 11:55:00,190.0,190.07,189.78,189.99,97742.0,152.3588,152.4149,152.1824,152.3508,97742.0
2018-03-13 12:00:00,189.95,190.01,189.27,189.3,33315.0,152.3187,152.3668,151.7734,151.7974,33315.0
2018-03-13 12:05:00,189.2,189.51,189.03,189.27,62243.0,151.7173,151.9658,151.5809,151.7734,62243.0
2018-03-13 12:10:00,189.31,189.34,188.98,189.28,53918.0,151.8055,151.8295,151.5408,151.7814,53918.0
2018-03-13 12:15:00,189.26,189.68,189.26,189.68,19449.0,151.7654,152.1022,151.7654,152.1022,19449.0
2018-03-13 12:20:00,189.63,189.78,189.49,189.55,25636.0,152.0621,152.1824,151.9498,151.9979,25636.0
2018-03-13 12:25:00,189.6,189.64,189.32,189.62,32664.0,152.038,152.0701,151.8135,152.0541,32664.0
2018-03-13 12:30:00,189.62,189.97,189.57,189.74,27392.0,152.0541,152.3347,152.014,152.1503,27392.0
2018-03-13 12:35:00,189.78,190.07,189.65,190.07,26466.0,152.1824,152.4149,152.0781,152.4149,26466.0
2018-03-13 12:40:00,190.06,190.06,189.73,189.83,14355.0,152.4069,152.4069,152.1423,152.2224,14355.0
2018-03-13 12:45:00,189.8,189.8,189.41,189.45,18966.0,152.1984,152.1984,151.8857,151.9177,18966.0
2018-03-13 12:50:00,189.42,189.56,189.21,189.29,22169.0,151.8937,152.0059,151.7253,151.7894,22169.0
2018-03-13 12:55:00,189.3,189.38,189.17,189.18,12113.0,151.7974,151.8616,151.6932,151.7012,12113.0
2018-03-13 13:00:00,189.18,189.7,189.17,189.7,46382.0,151.7012,152.1182,151.6932,152.1182,46382.0
2018-03-13 13:05:00,189.66,190.0,189.63,189.68,53304.0,152.0861,152.3588,152.0621,152.1022,53304.0
2018-03-13 13:10:00,189.7,189.81,189.65,189.79,22869.0,152.1182,152.2064,152.0781,152.1904,22869.0
2018-03-13 13:15:00,189.8,189.82,189.65,189.76,63548.0,152.1984,152.2144,152.0781,152.1663,63548.0
2018-03-13 13:20:00,189.73,189.81,189.69,189.74,49986.0,152.1423,152.2064,152.1102,152.1503,49986.0
2018-03-13 13:25:00,189.73,189.81,189.66,189.66,27874.0,152.1423,152.2064,152.0861,152.0861,27874.0
2018-03-13 13:30:00,189.72,189.9,189.67,189.87,52834.0,152.1342,152.2786,152.0941,152.2545,52834.0
2018-03-13 13:35:00,189.89,189.9,189.63,189.88,66677.0,152.2706,152.2786,152.0621,152.2625,66677.0
2018-03-13 13:40:00,189.85,190.0,189.79,189.87,63681.0,152.2385,152.3588,152.1904,152.2545,63681.0
2018-03-13 13:45:00,189.9,190.17,189.82,190.17,48274.0,152.2786,152.4951,152.2144,152.4951,48274.0
2018-03-13 13:50:00,190.11,190.29,190.1,190.1,22145.0,152.447,152.5913,152.439,152.439,22145.0
2018-03-13 13:55:00,190.1,190.3,190.01,190.3,20307.0,152.439,152.5993,152.3668,152.5993,20307.0
2018-03-13 14:00:00,190.23,190.51,190.22,190.49,39844.0,152.5432,152.7677,152.5352,152.7517,39844.0
2018-03-13 14:05:00,190.46,190.58,190.23,190.45,39711.0,152.7276,152.8239,152.5432,152.7196,39711.0
2018-03-13 14:10:00,190.47,190.59,190.14,190.16,49800.0,152.7357,152.8319,152.471,152.4871,49800.0
2018-03-13 14:15:00,190.17,190.22,189.92,189.92,31579.0,152.4951,152.5352,152.2946,152.2946,31579.0
2018-03-13 14:20:00,189.95,190.17,189.94,190.08,37421.0,152.3187,152.4951,152.3107,152.4229,37421.0
2018-03-13 14:25:00,190.04,190.14,189.9,189.96,18473.0,152.3908,152.471,152.2786,152.3267,18473.0
2018-03-13 14:30:00,189.96,190.3,189.95,190.22,14257.0,152.3267,152.5993,152.3187,152.5352,14257.0
2018-03-13 14:35:00,190.15,190.15,189.94,190.07,24542.0,152.4791,152.4791,152.3107,152.4149,24542.0
2018-03-13 14:40:00,190.0,190.03,189.82,189.89,48107.0,152.3588,152.3828,152.2144,152.2706,48107.0
2018-03-13 14:45:00,189.9,190.11,189.85,189.91,54613.0,152.2786,152.447,152.2385,152.2866,54613.0
2018-03-13 14:50:00,189.92,190.11,189.88,190.08,40732.0,152.2946,152.447,152.2625,152.4229,40732.0
2018-03-13 14:55:00,190.14,190.39,189.96,190.39,21213.0,152.471,152.6715,152.3267,152.6715,21213.0
2018-03-13 15:00:00,190.39,190.73,190.02,190.02,20616.0,152.6715,152.9441,152.3748,152.3748,20616.0
2018-03-13 15:05:00,190.02,190.28,189.97,190.09,29051.0,152.3748,152.5833,152.3347,152.4309,29051.0
2018-03-13 15:10:00,190.14,190.15,189.91,190.04,31513.0,152.471,152.4791,152.2866,152.3908,31513.0
2018-03-13 15:15:00,190.0,190.03,189.63,189.85,39150.0,152.3588,152.3828,152.0621,152.2385,39150.0
2018-03-13 15:20:00,189.84,189.93,189.47,189.89,82868.0,152.2305,152.3026,151.9338,152.2706,82868.0
2018-03-13 15:25:00,189.84,190.09,189.79,189.93,85790.0,152.2305,152.4309,152.1904,152.3026,85790.0
2018-03-13 15:30:00,189.94,190.26,189.78,189.82,53756.0,152.3107,152.5673,152.1824,152.2144,53756.0
2018-03-13 15:35:00,189.81,190.08,189.45,189.56,44474.0,152.2064,152.4229,151.9177,152.0059,44474.0
2018-03-13 15:40:00,189.55,189.61,189.24,189.54,34576.0,151.9979,152.046,151.7493,151.9899,34576.0
2018-03-13 15:45:00,189.5,189.63,189.25,189.32,46936.0,151.9578,152.0621,151.7574,151.8135,46936.0
2018-03-13 15:50:00,189.32,189.91,189.32,189.67,74223.0,151.8135,152.2866,151.8135,152.0941,74223.0
2018-03-13 15:55:00,189.68,189.93,189.56,189.75,123973.0,152.1022,152.3026,152.0059,152.1583,123973.0
2018-03-14 09:30:00,191.18,191.24,189.98,189.98,72385.0,153.305,153.3531,152.3427,152.3427,72385.0
2018-03-14 09:35:00,190.21,191.15,190.18,191.15,30757.0,152.5272,153.2809,152.5031,153.2809,30757.0
2018-03-14 09:40:00,191.03,191.62,190.78,191.42,27838.0,153.1847,153.6578,152.9842,153.4975,27838.0
2018-03-14 09:45:00,191.46,192.28,191.34,192.11,91865.0,153.5295,154.1871,153.4333,154.0508,91865.0
2018-03-14 09:50:00,192.06,192.62,192.0,192.33,49542.0,154.0107,154.4597,153.9625,154.2272,49542.0
2018-03-14 09:55:00,192.37,192.48,191.69,191.82,58839.0,154.2592,154.3475,153.714,153.8182,58839.0
2018-03-14 10:00:00,191.84,192.08,191.54,191.54,42631.0,153.8342,154.0267,153.5937,153.5937,42631.0
2018-03-14 10:05:00,191.48,191.78,191.47,191.56,33696.0,153.5456,153.7861,153.5375,153.6097,33696.0
2018-03-14 10:10:00,191.59,191.8,190.79,191.12,37862.0,153.6338,153.8022,152.9923,153.2569,37862.0
2018-03-14 10:15:00,191.15,191.15,190.56,190.74,22618.0,153.2809,153.2809,152.8078,152.9522,22618.0
2018-03-14 10:20:00,190.68,190.81,190.36,190.61,32727.0,152.9041,153.0083,152.6475,152.8479,32727.0
2018-03-14 10:25:00,190.65,190.92,190.48,190.68,21868.0,152.88,153.0965,152.7437,152.9041,21868.0
2018-03-14 10:30:00,190.64,191.18,190.6,190.9,21042.0,152.872,153.305,152.8399,153.0805,21042.0
2018-03-14 10:35:00,190.87,191.02,190.76,190.96,20932.0,153.0564,153.1767,152.9682,153.1286,20932.0
2018-03-14 10:40:00,190.96,191.11,190.63,191.11,24370.0,153.1286,153.2489,152.864,153.2489,24370.0
2018-03-14 10:45:00,191.16,191.53,191.08,191.19,21134.0,153.289,153.5857,153.2248,153.313,21134.0
2018-03-14 10:50:00,191.15,191.41,190.97,191.34,28347.0,153.2809,153.4894,153.1366,153.4333,28347.0
2018-03-14 10:55:00,191.37,191.55,190.51,191.04,37175.0,153.4574,153.6017,152.7677,153.1927,37175.0
2018-03-14 11:00:00,191.03,191.3,190.91,190.97,18032.0,153.1847,153.4012,153.0885,153.1366,18032.0
2018-03-14 11:05:00,190.97,191.05,190.77,190.83,22709.0,153.1366,153.2008,152.9762,153.0243,22709.0
2018-03-14 11:10:00,190.8,190.89,190.6,190.67,17273.0,153.0003,153.0725,152.8399,152.896,17273.0
2018-03-14 11:15:00,190.64,191.17,190.32,191.16,59775.0,152.872,153.297,152.6154,153.289,59775.0
2018-03-14 11:20:00,191.21,191.37,191.0,191.28,39810.0,153.3291,153.4574,153.1607,153.3852,39810.0
2018-03-14 11:25:00,191.27,191.51,191.25,191.4,29501.0,153.3772,153.5696,153.3611,153.4814,29501.0
2018-03-14 11:30:00,191.34,191.81,191.32,191.48,22286.0,153.4333,153.8102,153.4173,153.5456,22286.0
2018-03-14 11:35:00,191.43,191.46,190.83,191.07,20937.0,153.5055,153.5295,153.0243,153.2168,20937.0
2018-03-14 11:40:00,191.04,191.27,190.92,190.92,15107.0,153.1927,153.3772,153.0965,153.0965,15107.0
2018-03-14 11:45:00,190.9,191.03,190.26,190.55,49086.0,153.0805,153.1847,152.5673,152.7998,49086.0
2018-03-14 11:50:00,190.48,190.93,190.41,190.43,9601.0,152.7437,153.1045,152.6875,152.7036,9601.0
2018-03-14 11:55:00,190.31,190.69,190.31,190.52,22151.0,152.6074,152.9121,152.6074,152.7758,22151.0
2018-03-14 12:00:00,190.55,190.68,190.3,190.63,11580.0,152.7998,152.9041,152.5993,152.864,11580.0
2018-03-14 12:05:00,190.6,190.6,190.22,190.3,21672.0,152.8399,152.8399,152.5352,152.5993,21672.0
2018-03-14 12:10:00,190.26,190.6,190.25,190.37,10070.0,152.5673,152.8399,152.5592,152.6555,10070.0
2018-03-14 12:15:00,190.49,190.81,190.49,190.81,6692.0,152.7517,153.0083,152.7517,153.0083,6692.0
2018-03-14 12:20:00,190.77,190.9,190.46,190.46,12797.0,152.9762,153.0805,152.7276,152.7276,12797.0
2018-03-14 12:25:00,190.44,190.69,190.37,190.45,18371.0,152.7116,152.9121,152.6555,152.7196,18371.0
2018-03-14 12:30:00,190.56,190.77,190.39,190.75,12100.0,152.8078,152.9762,152.6715,152.9602,12100.0
2018-03-14 12:35:00,190.7,191.19,190.68,191.04,16562.0,152.9201,153.313,152.9041,153.1927,16562.0
2018-03-14 12:40:00,191.01,191.23,190.94,191.07,9503.0,153.1687,153.3451,153.1125,153.2168,9503.0
2018-03-14 12:45:00,191.02,191.33,190.71,190.77,19749.0,153.1767,153.4253,152.9281,152.9762,19749.0
2018-03-14 12:50:00,190.78,190.96,190.67,190.86,10187.0,152.9842,153.1286,152.896,153.0484,10187.0
2018-03-14 12:55:00,190.8,190.9,190.63,190.75,18300.0,153.0003,153.0805,152.864,152.9602,18300.0
2018-03-14 13:00:00,190.7,190.71,190.46,190.63,19930.0,152.9201,152.9281,152.7276,152.864,19930.0
2018-03-14 13:05:00,190.59,190.8,190.54,190.56,8993.0,152.8319,153.0003,152.7918,152.8078,8993.0
2018-03-14 13:10:00,190.59,190.62,190.33,190.39,12537.0,152.8319,152.8559,152.6234,152.6715,12537.0
2018-03-14 13:15:00,190.39,190.46,190.22,190.45,23389.0,152.6715,152.7276,152.5352,152.7196,23389.0
2018-03-14 13:20:00,190.46,190.59,190.4,190.49,14816.0,152.7276,152.8319,152.6795,152.7517,14816.0
2018-03-14 13:25:00,190.49,190.49,190.19,190.26,12144.0,152.7517,152.7517,152.5111,152.5673,12144.0
2018-03-14 13:30:00,190.22,190.53,190.22,190.43,10265.0,152.5352,152.7838,152.5352,152.7036,10265.0
2018-03-14 13:35:00,190.47,190.74,190.45,190.74,18470.0,152.7357,152.9522,152.7196,152.9522,18470.0
2018-03-14 13:40:00,190.73,190.79,190.62,190.7,12009.0,152.9441,152.9923,152.8559,152.9201,12009.0
2018-03-14 13:45:00,190.73,191.14,190.68,191.05,16497.0,152.9441,153.2729,152.9041,153.2008,16497.0
2018-03-14 13:50:00,191.06,191.36,191.06,191.14,12660.0,153.2088,153.4493,153.2088,153.2729,12660.0
2018-03-14 13:55:00,191.15,191.22,190.97,191.09,17270.0,153.2809,153.3371,153.1366,153.2328,17270.0
2018-03-14 14:00:00,191.12,191.22,190.87,190.9,13838.0,153.2569,153.3371,153.0564,153.0805,13838.0
2018-03-14 14:05:00,190.89,191.06,190.78,190.94,16726.0,153.0725,153.2088,152.9842,153.1125,16726.0
2018-03-14 14:10:00,190.9,190.93,190.71,190.82,16202.0,153.0805,153.1045,152.9281,153.0163,16202.0
2018-03-14 14:15:00,190.83,190.86,190.53,190.56,13643.0,153.0243,153.0484,152.7838,152.8078,13643.0
2018-03-14 14:20:00,190.55,190.79,190.55,190.77,12328.0,152.7998,152.9923,152.7998,152.9762,12328.0
2018-03-14 14:25:00,190.79,190.79,190.58,190.61,12678.0,152.9923,152.9923,152.8239,152.8479,12678.0
2018-03-14 14:30:00,190.58,190.7,190.46,190.52,14627.0,152.8239,152.9201,152.7276,152.7758,14627.0
2018-03-14 14:35:00,190.59,190.76,190.01,190.13,17847.0,152.8319,152.9682,152.3668,152.463,17847.0
2018-03-14 14:40:00,190.13,190.28,189.88,189.88,18441.0,152.463,152.5833,152.2625,152.2625,18441.0
2018-03-14 14:45:00,189.87,190.13,189.8,190.03,22350.0,152.2545,152.463,152.1984,152.3828,22350.0
2018-03-14 14:50:00,190.05,190.28,190.0,190.05,13043.0,152.3989,152.5833,152.3588,152.3989,13043.0
2018-03-14 14:55:00,190.05,190.55,190.05,190.5,17728.0,152.3989,152.7998,152.3989,152.7597,17728.0
2018-03-14 15:00:00,190.52,190.67,190.37,190.5,19561.0,152.7758,152.896,152.6555,152.7597,19561.0
2018-03-14 15:05:00,190.5,191.1,190.49,190.79,31025.0,152.7597,153.2408,152.7517,152.9923,31025.0
2018-03-14 15:10:00,190.75,190.8,190.3,190.48,16098.0,152.9602,153.0003,152.5993,152.7437,16098.0
2018-03-14 15:15:00,190.61,190.85,190.26,190.52,20031.0,152.8479,153.0404,152.5673,152.7758,20031.0
2018-03-14 15:20:00,190.51,190.68,190.23,190.48,17834.0,152.7677,152.9041,152.5432,152.7437,17834.0
2018-03-14 15:25:00,190.48,190.57,190.33,190.46,39191.0,152.7437,152.8158,152.6234,152.7276,39191.0
2018-03-14 15:30:00,190.45,190.64,190.38,190.6,36014.0,152.7196,152.872,152.6635,152.8399,36014.0
2018-03-14 15:35:00,190.61,190.91,190.6,190.67,28477.0,152.8479,153.0885,152.8399,152.896,28477.0
2018-03-14 15:40:00,190.66,190.66,190.36,190.57,38057.0,152.888,152.888,152.6475,152.8158,38057.0
2018-03-14 15:45:00,190.57,190.7,190.35,190.53,55786.0,152.8158,152.9201,152.6394,152.7838,55786.0
2018-03-14 15:50:00,190.52,190.62,190.18,190.43,112009.0,152.7758,152.8559,152.5031,152.7036,112009.0
2018-03-14 15:55:00,190.41,190.65,190.1,190.56,202540.0,152.6875,152.88,152.439,152.8078,202540.0
2018-03-15 09:30:00,190.05,190.81,188.33,189.66,140686.0,152.3989,153.0083,151.0196,152.0861,140686.0
2018-03-15 09:35:00,189.51,189.63,188.82,189.07,46112.0,151.9658,152.0621,151.4125,151.613,46112.0
2018-03-15 09:40:00,189.07,189.07,188.48,188.58,26178.0,151.613,151.613,151.1399,151.2201,26178.0
2018-03-15 09:45:00,188.53,188.67,188.21,188.43,49954.0,151.18,151.2923,150.9234,151.0998,49954.0
2018-03-15 09:50:00,188.41,188.61,188.23,188.38,48369.0,151.0838,151.2441,150.9394,151.0597,48369.0
2018-03-15 09:55:00,188.38,188.41,187.91,188.21,46592.0,151.0597,151.0838,150.6828,150.9234,46592.0
2018-03-15 10:00:00,188.24,188.51,188.2,188.35,57406.0,150.9474,151.164,150.9154,151.0357,57406.0
2018-03-15 10:05:00,188.37,188.4,188.1,188.35,41389.0,151.0517,151.0757,150.8352,151.0357,41389.0
2018-03-15 10:10:00,188.35,188.71,188.35,188.64,68952.0,151.0357,151.3243,151.0357,151.2682,68952.0
2018-03-15 10:15:00,188.66,188.77,188.46,188.74,59837.0,151.2842,151.3724,151.1239,151.3484,59837.0
2018-03-15 10:20:00,188.72,188.84,188.55,188.55,47137.0,151.3324,151.4286,151.196,151.196,47137.0
2018-03-15 10:25:00,188.54,188.65,188.5,188.58,31005.0,151.188,151.2762,151.1559,151.2201,31005.0
2018-03-15 10:30:00,188.59,188.79,188.53,188.79,35165.0,151.2281,151.3885,151.18,151.3885,35165.0
2018-03-15 10:35:00,188.8,188.95,188.79,188.83,33838.0,151.3965,151.5168,151.3885,151.4206,33838.0
2018-03-15 10:40:00,188.87,188.87,188.48,188.52,34825.0,151.4526,151.4526,151.1399,151.172,34825.0
2018-03-15 10:45:00,188.53,188.87,188.46,188.87,22780.0,151.18,151.4526,151.1239,151.4526,22780.0
2018-03-15 10:50:00,188.88,188.98,188.74,188.88,36823.0,151.4607,151.5408,151.3484,151.4607,36823.0
2018-03-15 10:55:00,188.88,189.24,188.85,189.13,15253.0,151.4607,151.7493,151.4366,151.6611,15253.0
2018-03-15 11:00:00,189.14,189.95,189.14,189.81,24627.0,151.6691,152.3187,151.6691,152.2064,24627.0
2018-03-15 11:05:00,189.81,190.2,189.81,190.13,22186.0,152.2064,152.5191,152.2064,152.463,22186.0
2018-03-15 11:10:00,190.13,190.18,189.82,190.11,14931.0,152.463,152.5031,152.2144,152.447,14931.0
2018-03-15 11:15:00,190.11,190.13,189.87,190.1,17874.0,152.447,152.463,152.2545,152.439,17874.0
2018-03-15 11:20:00,190.12,190.38,190.03,190.36,17291.0,152.455,152.6635,152.3828,152.6475,17291.0
2018-03-15 11:25:00,190.4,190.82,190.4,190.73,31037.0,152.6795,153.0163,152.6795,152.9441,31037.0
2018-03-15 11:30:00,190.7,190.88,190.69,190.77,38344.0,152.9201,153.0644,152.9121,152.9762,38344.0
2018-03-15 11:35:00,190.78,190.81,190.55,190.66,17580.0,152.9842,153.0083,152.7998,152.888,17580.0
2018-03-15 11:40:00,190.63,190.66,190.4,190.61,16993.0,152.864,152.888,152.6795,152.8479,16993.0
2018-03-15 11:45:00,190.62,190.86,190.59,190.64,15886.0,152.8559,153.0484,152.8319,152.872,15886.0
2018-03-15 11:50:00,190.61,190.67,190.1,190.1,28183.0,152.8479,152.896,152.439,152.439,28183.0
2018-03-15 11:55:00,190.07,190.37,189.9,190.3,18174.0,152.4149,152.6555,152.2786,152.5993,18174.0
2018-03-15 12:00:00,190.3,190.42,190.19,190.39,15719.0,152.5993,152.6956,152.5111,152.6715,15719.0
2018-03-15 12:05:00,190.43,190.63,190.36,190.46,14154.0,152.7036,152.864,152.6475,152.7276,14154.0
2018-03-15 12:10:00,190.44,190.48,190.23,190.34,21907.0,152.7116,152.7437,152.5432,152.6314,21907.0
2018-03-15 12:15:00,190.33,190.39,190.24,190.31,15384.0,152.6234,152.6715,152.5512,152.6074,15384.0
2018-03-15 12:20:00,190.31,190.31,190.16,190.23,26996.0,152.6074,152.6074,152.4871,152.5432,26996.0
2018-03-15 12:25:00,190.24,190.43,190.2,190.33,18714.0,152.5512,152.7036,152.5191,152.6234,18714.0
2018-03-15 12:30:00,190.3,190.37,189.94,190.14,14650.0,152.5993,152.6555,152.3107,152.471,14650.0
2018-03-15 12:35:00,190.18,190.21,189.89,189.89,24429.0,152.5031,152.5272,152.2706,152.2706,24429.0
2018-03-15 12:40:00,189.86,190.0,189.76,189.99,14371.0,152.2465,152.3588,152.1663,152.3508,14371.0
2018-03-15 12:45:00,189.98,190.07,189.78,189.81,15433.0,152.3427,152.4149,152.1824,152.2064,15433.0
2018-03-15 12:50:00,189.82,190.24,189.82,190.09,13096.0,152.2144,152.5512,152.2144,152.4309,13096.0
2018-03-15 12:55:00,190.1,190.13,190.0,190.09,8330.0,152.439,152.463,152.3588,152.4309,8330.0
2018-03-15 13:00:00,190.05,190.3,189.99,190.23,11700.0,152.3989,152.5993,152.3508,152.5432,11700.0
2018-03-15 13:05:00,190.25,190.25,189.86,190.08,8330.0,152.5592,152.5592,152.2465,152.4229,8330.0
2018-03-15 13:10:00,190.08,190.08,189.93,190.0,11303.0,152.4229,152.4229,152.3026,152.3588,11303.0
2018-03-15 13:15:00,189.97,190.12,189.79,189.8,17074.0,152.3347,152.455,152.1904,152.1984,17074.0
2018-03-15 13:20:00,189.8,189.94,189.78,189.8,30476.0,152.1984,152.3107,152.1824,152.1984,30476.0
2018-03-15 13:25:00,189.8,189.95,189.74,189.91,17991.0,152.1984,152.3187,152.1503,152.2866,17991.0
2018-03-15 13:30:00,189.88,189.92,189.72,189.75,20710.0,152.2625,152.2946,152.1342,152.1583,20710.0
2018-03-15 13:35:00,189.76,189.78,189.44,189.71,14606.0,152.1663,152.1824,151.9097,152.1262,14606.0
2018-03-15 13:40:00,189.67,189.79,189.59,189.67,15377.0,152.0941,152.1904,152.03,152.0941,15377.0
2018-03-15 13:45:00,189.66,189.67,189.46,189.55,21710.0,152.0861,152.0941,151.9258,151.9979,21710.0
2018-03-15 13:50:00,189.57,189.72,189.57,189.72,10415.0,152.014,152.1342,152.014,152.1342,10415.0
2018-03-15 13:55:00,189.67,189.67,189.34,189.38,15390.0,152.0941,152.0941,151.8295,151.8616,15390.0
2018-03-15 14:00:00,189.34,189.44,189.2,189.44,12860.0,151.8295,151.9097,151.7173,151.9097,12860.0
2018-03-15 14:05:00,189.44,189.63,189.41,189.55,12768.0,151.9097,152.0621,151.8857,151.9979,12768.0
2018-03-15 14:10:00,189.54,189.66,189.48,189.57,118873.0,151.9899,152.0861,151.9418,152.014,118873.0
2018-03-15 14:15:00,189.57,189.76,189.3,189.3,12752.0,152.014,152.1663,151.7974,151.7974,12752.0
2018-03-15 14:20:00,189.27,189.41,189.14,189.29,16143.0,151.7734,151.8857,151.6691,151.7894,16143.0
2018-03-15 14:25:00,189.28,189.45,189.12,189.14,13923.0,151.7814,151.9177,151.6531,151.6691,13923.0
2018-03-15 14:30:00,189.18,189.4,189.17,189.35,14272.0,151.7012,151.8776,151.6932,151.8375,14272.0
2018-03-15 14:35:00,189.35,189.44,189.22,189.44,31668.0,151.8375,151.9097,151.7333,151.9097,31668.0
2018-03-15 14:40:00,189.39,189.5,189.26,189.35,17496.0,151.8696,151.9578,151.7654,151.8375,17496.0
2018-03-15 14:45:00,189.34,189.56,189.22,189.44,37165.0,151.8295,152.0059,151.7333,151.9097,37165.0
2018-03-15 14:50:00,189.47,189.47,189.07,189.23,20525.0,151.9338,151.9338,151.613,151.7413,20525.0
2018-03-15 14:55:00,189.18,189.39,189.13,189.37,17808.0,151.7012,151.8696,151.6611,151.8536,17808.0
2018-03-15 15:00:00,189.35,189.53,189.26,189.38,22545.0,151.8375,151.9819,151.7654,151.8616,22545.0
2018-03-15 15:05:00,189.37,189.51,189.33,189.49,27148.0,151.8536,151.9658,151.8215,151.9498,27148.0
2018-03-15 15:10:00,189.46,189.5,189.25,189.26,25178.0,151.9258,151.9578,151.7574,151.7654,25178.0
2018-03-15 15:15:00,189.28,189.43,189.1,189.21,22170.0,151.7814,151.9017,151.6371,151.7253,22170.0
2018-03-15 15:20:00,189.23,189.62,189.18,189.51,26728.0,151.7413,152.0541,151.7012,151.9658,26728.0
2018-03-15 15:25:00,189.47,189.64,189.45,189.6,21399.0,151.9338,152.0701,151.9177,152.038,21399.0
2018-03-15 15:30:00,189.62,189.75,189.58,189.64,37790.0,152.0541,152.1583,152.022,152.0701,37790.0
2018-03-15 15:35:00,189.66,189.83,189.66,189.66,42490.0,152.0861,152.2224,152.0861,152.0861,42490.0
2018-03-15 15:40:00,189.65,189.77,189.59,189.71,74664.0,152.0781,152.1743,152.03,152.1262,74664.0
2018-03-15 15:45:00,189.75,189.86,189.71,189.74,61556.0,152.1583,152.2465,152.1262,152.1503,61556.0
2018-03-15 15:50:00,189.72,189.76,189.52,189.66,96618.0,152.1342,152.1663,151.9739,152.0861,96618.0
2018-03-15 15:55:00,189.66,189.81,189.53,189.75,192131.0,152.0861,152.2064,151.9819,152.1583,192131.0
2018-03-16 09:30:00,189.75,190.25,189.25,189.36,762403.0,152.1583,152.5592,151.7574,151.8456,762403.0
2018-03-16 09:35:00,189.36,190.14,188.97,189.7,24999.0,151.8456,152.471,151.5328,152.1182,24999.0
2018-03-16 09:40:00,189.65,189.98,189.32,189.97,32027.0,152.0781,152.3427,151.8135,152.3347,32027.0
2018-03-16 09:45:00,189.98,190.25,189.86,190.04,37824.0,152.3427,152.5592,152.2465,152.3908,37824.0
2018-03-16 09:50:00,190.09,190.1,189.5,189.98,42306.0,152.4309,152.439,151.9578,152.3427,42306.0
2018-03-16 09:55:00,189.94,190.2,189.7,190.08,50368.0,152.3107,152.5191,152.1182,152.4229,50368.0
2018-03-16 10:00:00,190.06,190.2,189.48,189.51,55283.0,152.4069,152.5191,151.9418,151.9658,55283.0
2018-03-16 10:05:00,189.52,190.08,189.4,189.82,46118.0,151.9739,152.4229,151.8776,152.2144,46118.0
2018-03-16 10:10:00,189.81,189.87,189.58,189.63,36223.0,152.2064,152.2545,152.022,152.0621,36223.0
2018-03-16 10:15:00,189.62,189.99,189.62,189.95,35471.0,152.0541,152.3508,152.0541,152.3187,35471.0
2018-03-16 10:20:00,189.95,190.18,189.92,190.11,30629.0,152.3187,152.5031,152.2946,152.447,30629.0
2018-03-16 10:25:00,190.11,190.2,189.91,190.05,18649.0,152.447,152.5191,152.2866,152.3989,18649.0
2018-03-16 10:30:00,190.07,190.1,189.87,189.88,16817.0,152.4149,152.439,152.2545,152.2625,16817.0
2018-03-16 10:35:00,189.86,189.94,189.7,189.87,25379.0,152.2465,152.3107,152.1182,152.2545,25379.0
2018-03-16 10:40:00,189.79,189.83,189.46,189.46,30014.0,152.1904,152.2224,151.9258,151.9258,30014.0
2018-03-16 10:45:00,189.46,189.8,189.44,189.66,26765.0,151.9258,152.1984,151.9097,152.0861,26765.0
2018-03-16 10:50:00,189.69,189.84,189.64,189.78,17344.0,152.1102,152.2305,152.0701,152.1824,17344.0
2018-03-16 10:55:00,189.8,189.86,189.69,189.84,22331.0,152.1984,152.2465,152.1102,152.2305,22331.0
2018-03-16 11:00:00,189.83,190.0,189.74,189.99,32666.0,152.2224,152.3588,152.1503,152.3508,32666.0
2018-03-16 11:05:00,190.01,190.13,189.75,189.77,29033.0,152.3668,152.463,152.1583,152.1743,29033.0
2018-03-16 11:10:00,189.77,189.95,189.7,189.79,23535.0,152.1743,152.3187,152.1182,152.1904,23535.0
2018-03-16 11:15:00,189.76,189.91,189.73,189.83,16901.0,152.1663,152.2866,152.1423,152.2224,16901.0
2018-03-16 11:20:00,189.82,189.9,189.65,189.66,19036.0,152.2144,152.2786,152.0781,152.0861,19036.0
2018-03-16 11:25:00,189.68,189.76,189.46,189.73,50910.0,152.1022,152.1663,151.9258,152.1423,50910.0
2018-03-16 11:30:00,189.73,189.96,189.65,189.81,25146.0,152.1423,152.3267,152.0781,152.2064,25146.0
2018-03-16 11:35:00,189.8,189.87,189.7,189.84,20186.0,152.1984,152.2545,152.1182,152.2305,20186.0
2018-03-16 11:40:00,189.81,189.81,189.29,189.39,28088.0,152.2064,152.2064,151.7894,151.8696,28088.0
2018-03-16 11:45:00,189.43,189.52,189.15,189.28,43173.0,151.9017,151.9739,151.6772,151.7814,43173.0
2018-03-16 11:50:00,189.36,189.56,189.26,189.5,24915.0,151.8456,152.0059,151.7654,151.9578,24915.0
2018-03-16 11:55:00,189.48,189.58,189.14,189.21,27332.0,151.9418,152.022,151.6691,151.7253,27332.0
2018-03-16 12:00:00,189.23,189.41,189.11,189.37,21958.0,151.7413,151.8857,151.6451,151.8536,21958.0
2018-03-16 12:05:00,189.38,189.5,189.2,189.5,37072.0,151.8616,151.9578,151.7173,151.9578,37072.0
2018-03-16 12:10:00,189.45,189.45,189.06,189.39,45094.0,151.9177,151.9177,151.605,151.8696,45094.0
2018-03-16 12:15:00,189.42,189.58,189.18,189.43,33103.0,151.8937,152.022,151.7012,151.9017,33103.0
2018-03-16 12:20:00,189.46,189.7,189.43,189.67,24575.0,151.9258,152.1182,151.9017,152.0941,24575.0
2018-03-16 12:25:00,189.66,189.72,189.55,189.55,17629.0,152.0861,152.1342,151.9979,151.9979,17629.0
2018-03-16 12:30:00,189.5,189.62,189.39,189.48,29576.0,151.9578,152.0541,151.8696,151.9418,29576.0
2018-03-16 12:35:00,189.51,189.51,189.3,189.3,15996.0,151.9658,151.9658,151.7974,151.7974,15996.0
2018-03-16 12:40:00,189.33,189.57,189.22,189.47,18091.0,151.8215,152.014,151.7333,151.9338,18091.0
2018-03-16 12:45:00,189.46,189.77,189.41,189.77,22691.0,151.9258,152.1743,151.8857,152.1743,22691.0
2018-03-16 12:50:00,189.77,189.77,189.38,189.47,21190.0,152.1743,152.1743,151.8616,151.9338,21190.0
2018-03-16 12:55:00,189.48,189.57,189.42,189.51,13239.0,151.9418,152.014,151.8937,151.9658,13239.0
2018-03-16 13:00:00,189.52,189.58,189.21,189.21,29331.0,151.9739,152.022,151.7253,151.7253,29331.0
2018-03-16 13:05:00,189.23,189.36,189.2,189.27,14817.0,151.7413,151.8456,151.7173,151.7734,14817.0
2018-03-16 13:10:00,189.24,189.27,189.15,189.16,11684.0,151.7493,151.7734,151.6772,151.6852,11684.0
2018-03-16 13:15:00,189.13,189.13,188.97,189.03,29905.0,151.6611,151.6611,151.5328,151.5809,29905.0
2018-03-16 13:20:00,189.05,189.12,188.91,188.98,23385.0,151.597,151.6531,151.4847,151.5408,23385.0
2018-03-16 13:25:00,189.02,189.13,188.93,188.98,13899.0,151.5729,151.6611,151.5008,151.5408,13899.0
2018-03-16 13:30:00,188.95,189.2,188.92,189.1,19081.0,151.5168,151.7173,151.4927,151.6371,19081.0
2018-03-16 13:35:00,189.09,189.19,189.01,189.07,16664.0,151.6291,151.7092,151.5649,151.613,16664.0
2018-03-16 13:40:00,189.12,189.13,188.9,189.07,87892.0,151.6531,151.6611,151.4767,151.613,87892.0
2018-03-16 13:45:00,189.1,189.16,188.6,188.65,21557.0,151.6371,151.6852,151.2361,151.2762,21557.0
2018-03-16 13:50:00,188.6,188.82,188.5,188.67,27430.0,151.2361,151.4125,151.1559,151.2923,27430.0
2018-03-16 13:55:00,188.63,188.7,188.5,188.53,23295.0,151.2602,151.3163,151.1559,151.18,23295.0
2018-03-16 14:00:00,188.58,188.92,188.56,188.89,26489.0,151.2201,151.4927,151.2041,151.4687,26489.0
2018-03-16 14:05:00,188.9,189.08,188.9,188.96,33596.0,151.4767,151.621,151.4767,151.5248,33596.0
2018-03-16 14:10:00,188.92,188.99,188.87,188.9,17613.0,151.4927,151.5489,151.4526,151.4767,17613.0
2018-03-16 14:15:00,188.9,189.03,188.8,188.84,28307.0,151.4767,151.5809,151.3965,151.4286,28307.0
2018-03-16 14:20:00,188.88,188.91,188.65,188.78,20996.0,151.4607,151.4847,151.2762,151.3805,20996.0
2018-03-16 14:25:00,188.78,189.09,188.74,189.0,142613.0,151.3805,151.6291,151.3484,151.5569,142613.0
2018-03-16 14:30:00,188.99,189.2,188.8,188.9,39692.0,151.5489,151.7173,151.3965,151.4767,39692.0
2018-03-16 14:35:00,188.9,189.09,188.88,188.91,21915.0,151.4767,151.6291,151.4607,151.4847,21915.0
2018-03-16 14:40:00,188.9,189.04,188.9,188.94,21208.0,151.4767,151.589,151.4767,151.5088,21208.0
2018-03-16 14:45:00,188.93,189.01,188.8,188.89,23205.0,151.5008,151.5649,151.3965,151.4687,23205.0
2018-03-16 14:50:00,188.86,188.91,188.77,188.84,15641.0,151.4446,151.4847,151.3724,151.4286,15641.0
2018-03-16 14:55:00,188.83,188.95,188.55,188.65,32655.0,151.4206,151.5168,151.196,151.2762,32655.0
2018-03-16 15:00:00,188.65,188.99,188.62,188.87,29766.0,151.2762,151.5489,151.2522,151.4526,29766.0
2018-03-16 15:05:00,188.86,189.02,188.72,188.89,38848.0,151.4446,151.5729,151.3324,151.4687,38848.0
2018-03-16 15:10:00,188.91,188.96,188.8,188.87,31675.0,151.4847,151.5248,151.3965,151.4526,31675.0
2018-03-16 15:15:00,188.89,188.98,188.49,188.95,48768.0,151.4687,151.5408,151.1479,151.5168,48768.0
2018-03-16 15:20:00,188.95,188.95,188.51,188.51,41366.0,151.5168,151.5168,151.164,151.164,41366.0
2018-03-16 15:25:00,188.55,188.62,188.23,188.27,57835.0,151.196,151.2522,150.9394,150.9715,57835.0
2018-03-16 15:30:00,188.27,188.5,188.12,188.35,121376.0,150.9715,151.1559,150.8512,151.0357,121376.0
2018-03-16 15:35:00,188.35,188.54,188.1,188.15,88406.0,151.0357,151.188,150.8352,150.8753,88406.0
2018-03-16 15:40:00,188.14,188.17,187.64,187.77,155391.0,150.8673,150.8913,150.4663,150.5706,155391.0
2018-03-16 15:45:00,187.81,187.96,187.23,187.79,228239.0,150.6026,150.7229,150.1375,150.5866,228239.0
2018-03-16 15:50:00,187.83,188.97,187.83,188.9,249266.0,150.6187,151.5328,150.6187,151.4767,249266.0
2018-03-16 15:55:00,188.88,188.98,188.2,188.21,613491.0,151.4607,151.5408,150.9154,150.9234,613491.0
2018-03-19 09:30:00,187.29,187.93,187.0,187.09,64450.0,150.1857,150.6989,149.9531,150.0253,64450.0
2018-03-19 09:35:00,187.24,187.46,187.03,187.17,26376.0,150.1456,150.322,149.9772,150.0894,26376.0
2018-03-19 09:40:00,187.11,187.29,186.62,186.69,36288.0,150.0413,150.1857,149.6484,149.7045,36288.0
2018-03-19 09:45:00,186.65,186.83,186.5,186.7,32257.0,149.6724,149.8168,149.5522,149.7125,32257.0
2018-03-19 09:50:00,186.71,187.12,186.64,186.96,26008.0,149.7206,150.0493,149.6644,149.921,26008.0
2018-03-19 09:55:00,186.95,187.01,186.5,186.55,23192.0,149.913,149.9611,149.5522,149.5923,23192.0
2018-03-19 10:00:00,186.51,186.57,186.07,186.18,43461.0,149.5602,149.6083,149.2073,149.2956,43461.0
2018-03-19 10:05:00,186.18,186.22,185.79,185.87,29986.0,149.2956,149.3276,148.9828,149.047,29986.0
2018-03-19 10:10:00,185.87,185.92,185.45,185.65,30824.0,149.047,149.0871,148.7102,148.8706,30824.0
2018-03-19 10:15:00,185.7,185.79,185.46,185.65,23199.0,148.9107,148.9828,148.7182,148.8706,23199.0
2018-03-19 10:20:00,185.6,185.67,185.31,185.63,44805.0,148.8305,148.8866,148.5979,148.8545,44805.0
2018-03-19 10:25:00,185.62,186.05,185.53,185.95,18656.0,148.8465,149.1913,148.7743,149.1111,18656.0
2018-03-19 10:30:00,185.96,186.28,185.74,186.09,27063.0,149.1191,149.3757,148.9427,149.2234,27063.0
2018-03-19 10:35:00,186.07,186.09,185.82,185.85,18926.0,149.2073,149.2234,149.0069,149.0309,18926.0
2018-03-19 10:40:00,185.81,186.3,185.55,185.63,33183.0,148.9989,149.3918,148.7904,148.8545,33183.0
2018-03-19 10:45:00,185.63,185.8,185.4,185.44,13137.0,148.8545,148.9908,148.6701,148.7022,13137.0
2018-03-19 10:50:00,185.38,185.43,185.09,185.22,36335.0,148.654,148.6941,148.4215,148.5257,36335.0
2018-03-19 10:55:00,185.21,185.33,184.68,184.87,50574.0,148.5177,148.614,148.0927,148.2451,50574.0
2018-03-19 11:00:00,184.82,185.36,184.76,185.24,23476.0,148.205,148.638,148.1569,148.5418,23476.0
2018-03-19 11:05:00,185.22,185.51,185.16,185.16,18803.0,148.5257,148.7583,148.4776,148.4776,18803.0
2018-03-19 11:10:00,185.15,185.33,184.69,184.86,23769.0,148.4696,148.614,148.1007,148.2371,23769.0
2018-03-19 11:15:00,184.82,184.9,184.5,184.5,23180.0,148.205,148.2691,147.9484,147.9484,23180.0
2018-03-19 11:20:00,184.5,184.82,184.41,184.42,13028.0,147.9484,148.205,147.8762,147.8842,13028.0
2018-03-19 11:25:00,184.51,184.57,184.2,184.21,17400.0,147.9564,148.0045,147.7078,147.7158,17400.0
2018-03-19 11:30:00,184.21,184.39,184.12,184.29,24141.0,147.7158,147.8602,147.6437,147.78,24141.0
2018-03-19 11:35:00,184.34,184.34,183.96,183.96,23776.0,147.8201,147.8201,147.5154,147.5154,23776.0
2018-03-19 11:40:00,184.0,184.07,183.66,183.71,30606.0,147.5474,147.6036,147.2748,147.3149,30606.0
2018-03-19 11:45:00,183.74,183.81,183.5,183.67,18582.0,147.339,147.3951,147.1465,147.2828,18582.0
2018-03-19 11:50:00,183.72,183.72,183.43,183.57,26757.0,147.3229,147.3229,147.0904,147.2026,26757.0
2018-03-19 11:55:00,183.56,183.74,183.25,183.47,33301.0,147.1946,147.339,146.946,147.1224,33301.0
2018-03-19 12:00:00,183.47,183.59,183.16,183.25,36716.0,147.1224,147.2187,146.8739,146.946,36716.0
2018-03-19 12:05:00,183.35,183.43,183.09,183.2,41962.0,147.0262,147.0904,146.8177,146.9059,41962.0
2018-03-19 12:10:00,183.25,183.4,183.15,183.32,28057.0,146.946,147.0663,146.8658,147.0022,28057.0
2018-03-19 12:15:00,183.28,183.4,182.97,183.13,21532.0,146.9701,147.0663,146.7215,146.8498,21532.0
2018-03-19 12:20:00,183.1,183.26,182.96,183.16,20203.0,146.8257,146.954,146.7135,146.8739,20203.0
2018-03-19 12:25:00,183.16,183.18,182.78,182.83,22155.0,146.8739,146.8899,146.5691,146.6092,22155.0
2018-03-19 12:30:00,182.83,182.99,182.63,182.64,32397.0,146.6092,146.7375,146.4489,146.4569,32397.0
2018-03-19 12:35:00,182.64,182.9,182.64,182.82,18295.0,146.4569,146.6654,146.4569,146.6012,18295.0
2018-03-19 12:40:00,182.77,182.89,182.61,182.63,26117.0,146.5611,146.6573,146.4328,146.4489,26117.0
2018-03-19 12:45:00,182.6,182.65,182.37,182.48,30439.0,146.4248,146.4649,146.2404,146.3286,30439.0
2018-03-19 12:50:00,182.47,182.55,182.27,182.54,15785.0,146.3206,146.3847,146.1602,146.3767,15785.0
2018-03-19 12:55:00,182.68,183.24,182.68,183.13,22323.0,146.4889,146.938,146.4889,146.8498,22323.0
2018-03-19 13:00:00,183.05,183.13,182.55,182.56,19089.0,146.7856,146.8498,146.3847,146.3927,19089.0
2018-03-19 13:05:00,182.54,182.56,182.2,182.29,26721.0,146.3767,146.3927,146.104,146.1762,26721.0
2018-03-19 13:10:00,182.33,182.37,181.77,181.88,58463.0,146.2083,146.2404,145.7592,145.8474,58463.0
2018-03-19 13:15:00,181.85,182.26,181.73,182.12,19376.0,145.8234,146.1522,145.7272,146.0399,19376.0
2018-03-19 13:20:00,182.09,182.12,181.48,181.75,37866.0,146.0158,146.0399,145.5267,145.7432,37866.0
2018-03-19 13:25:00,181.72,181.74,181.39,181.62,31059.0,145.7191,145.7352,145.4545,145.6389,31059.0
2018-03-19 13:30:00,181.63,181.86,181.44,181.51,30031.0,145.647,145.8314,145.4946,145.5507,30031.0
2018-03-19 13:35:00,181.52,181.8,181.47,181.8,20066.0,145.5588,145.7833,145.5187,145.7833,20066.0
2018-03-19 13:40:00,181.8,182.09,181.8,181.84,31639.0,145.7833,146.0158,145.7833,145.8154,31639.0
2018-03-19 13:45:00,181.83,181.98,181.61,181.74,21247.0,145.8073,145.9276,145.6309,145.7352,21247.0
2018-03-19 13:50:00,181.72,181.78,181.53,181.55,22840.0,145.7191,145.7672,145.5668,145.5828,22840.0
2018-03-19 13:55:00,181.52,181.55,181.11,181.21,33397.0,145.5588,145.5828,145.23,145.3102,33397.0
2018-03-19 14:00:00,181.17,181.64,181.17,181.5,29432.0,145.2781,145.655,145.2781,145.5427,29432.0
2018-03-19 14:05:00,181.53,181.53,181.35,181.4,15575.0,145.5668,145.5668,145.4224,145.4625,15575.0
2018-03-19 14:10:00,181.41,181.49,181.29,181.35,27339.0,145.4706,145.5347,145.3743,145.4224,27339.0
2018-03-19 14:15:00,181.32,181.46,181.13,181.13,21779.0,145.3984,145.5106,145.246,145.246,21779.0
2018-03-19 14:20:00,181.16,181.16,180.89,181.01,23357.0,145.2701,145.2701,145.0536,145.1498,23357.0
2018-03-19 14:25:00,181.02,181.35,181.01,181.28,13876.0,145.1578,145.4224,145.1498,145.3663,13876.0
2018-03-19 14:30:00,181.24,181.24,180.97,181.07,20171.0,145.3342,145.3342,145.1177,145.1979,20171.0
2018-03-19 14:35:00,181.05,181.15,180.82,180.86,20130.0,145.1819,145.2621,144.9974,145.0295,20130.0
2018-03-19 14:40:00,180.83,181.13,180.66,181.11,23128.0,145.0055,145.246,144.8691,145.23,23128.0
2018-03-19 14:45:00,181.1,181.17,180.94,181.08,20257.0,145.222,145.2781,145.0937,145.2059,20257.0
2018-03-19 14:50:00,180.98,181.53,180.98,181.53,19845.0,145.1257,145.5668,145.1257,145.5668,19845.0
2018-03-19 14:55:00,181.49,182.13,181.48,181.9,26057.0,145.5347,146.0479,145.5267,145.8635,26057.0
2018-03-19 15:00:00,181.9,181.9,181.42,181.45,29283.0,145.8635,145.8635,145.4786,145.5026,29283.0
2018-03-19 15:05:00,181.45,181.79,181.14,181.48,31789.0,145.5026,145.7753,145.254,145.5267,31789.0
2018-03-19 15:10:00,181.51,181.76,181.42,181.67,22106.0,145.5507,145.7512,145.4786,145.679,22106.0
2018-03-19 15:15:00,181.64,181.94,181.59,181.77,25200.0,145.655,145.8956,145.6149,145.7592,25200.0
2018-03-19 15:20:00,181.81,182.0,181.48,181.5,28768.0,145.7913,145.9437,145.5267,145.5427,28768.0
2018-03-19 15:25:00,181.52,181.81,181.45,181.71,26373.0,145.5588,145.7913,145.5026,145.7111,26373.0
2018-03-19 15:30:00,181.72,181.84,181.5,181.61,28088.0,145.7191,145.8154,145.5427,145.6309,28088.0
2018-03-19 15:35:00,181.59,181.97,181.47,181.94,36698.0,145.6149,145.9196,145.5187,145.8956,36698.0
2018-03-19 15:40:00,181.95,181.98,181.61,181.65,59653.0,145.9036,145.9276,145.6309,145.663,59653.0
2018-03-19 15:45:00,181.67,182.16,181.67,181.87,66937.0,145.679,146.072,145.679,145.8394,66937.0
2018-03-19 15:50:00,181.86,182.33,181.78,182.31,74077.0,145.8314,146.2083,145.7672,146.1922,74077.0
2018-03-19 15:55:00,182.29,182.72,182.27,182.58,170756.0,146.1762,146.521,146.1602,146.4088,170756.0
2018-03-20 09:30:00,183.06,184.0,183.05,183.95,68786.0,146.7937,147.5474,146.7856,147.5073,68786.0
2018-03-20 09:35:00,183.96,184.02,182.94,183.09,43014.0,147.5154,147.5635,146.6974,146.8177,43014.0
2018-03-20 09:40:00,182.97,183.21,182.75,183.07,21397.0,146.7215,146.9139,146.5451,146.8017,21397.0
2018-03-20 09:45:00,183.01,183.25,182.75,182.86,25390.0,146.7536,146.946,146.5451,146.6333,25390.0
2018-03-20 09:50:00,182.83,182.98,182.75,182.75,25395.0,146.6092,146.7295,146.5451,146.5451,25395.0
2018-03-20 09:55:00,182.69,182.69,182.25,182.31,26525.0,146.497,146.497,146.1441,146.1922,26525.0
2018-03-20 10:00:00,182.26,182.89,182.13,182.89,29409.0,146.1522,146.6573,146.0479,146.6573,29409.0
2018-03-20 10:05:00,182.81,183.21,182.81,182.94,22620.0,146.5932,146.9139,146.5932,146.6974,22620.0
2018-03-20 10:10:00,182.94,182.94,182.7,182.8,19116.0,146.6974,146.6974,146.505,146.5852,19116.0
2018-03-20 10:15:00,182.8,182.92,182.63,182.92,11603.0,146.5852,146.6814,146.4489,146.6814,11603.0
2018-03-20 10:20:00,182.92,183.08,182.92,182.92,17254.0,146.6814,146.8097,146.6814,146.6814,17254.0
2018-03-20 10:25:00,182.92,182.96,182.79,182.9,52225.0,146.6814,146.7135,146.5772,146.6654,52225.0
2018-03-20 10:30:00,182.89,183.33,182.83,183.17,44575.0,146.6573,147.0102,146.6092,146.8819,44575.0
2018-03-20 10:35:00,183.18,183.18,182.9,182.93,16731.0,146.8899,146.8899,146.6654,146.6894,16731.0
2018-03-20 10:40:00,182.97,183.01,182.68,182.76,19582.0,146.7215,146.7536,146.4889,146.5531,19582.0
2018-03-20 10:45:00,182.81,183.09,182.77,182.85,17750.0,146.5932,146.8177,146.5611,146.6253,17750.0
2018-03-20 10:50:00,182.84,183.06,182.77,183.06,18987.0,146.6173,146.7937,146.5611,146.7937,18987.0
2018-03-20 10:55:00,183.09,183.09,182.71,182.79,16615.0,146.8177,146.8177,146.513,146.5772,16615.0
2018-03-20 11:00:00,182.87,182.96,182.44,182.49,17974.0,146.6413,146.7135,146.2965,146.3366,17974.0
2018-03-20 11:05:00,182.49,182.57,182.26,182.47,12501.0,146.3366,146.4007,146.1522,146.3206,12501.0
2018-03-20 11:10:00,182.43,182.56,181.91,181.99,28644.0,146.2885,146.3927,145.8715,145.9356,28644.0
2018-03-20 11:15:00,182.05,182.28,182.01,182.25,31469.0,145.9838,146.1682,145.9517,146.1441,31469.0
2018-03-20 11:20:00,182.24,182.24,181.89,181.89,10652.0,146.1361,146.1361,145.8555,145.8555,10652.0
2018-03-20 11:25:00,181.91,182.01,181.7,181.75,12265.0,145.8715,145.9517,145.7031,145.7432,12265.0
2018-03-20 11:30:00,181.79,181.86,181.7,181.73,19432.0,145.7753,145.8314,145.7031,145.7272,19432.0
2018-03-20 11:35:00,181.74,181.95,181.72,181.86,10739.0,145.7352,145.9036,145.7191,145.8314,10739.0
2018-03-20 11:40:00,181.86,181.98,181.79,181.95,13038.0,145.8314,145.9276,145.7753,145.9036,13038.0
2018-03-20 11:45:00,181.87,181.87,181.23,181.35,26298.0,145.8394,145.8394,145.3262,145.4224,26298.0
2018-03-20 11:50:00,181.38,181.48,181.16,181.25,14946.0,145.4465,145.5267,145.2701,145.3422,14946.0
2018-03-20 11:55:00,181.28,181.43,181.18,181.43,24294.0,145.3663,145.4866,145.2861,145.4866,24294.0
2018-03-20 12:00:00,181.46,181.5,181.31,181.5,20250.0,145.5106,145.5427,145.3904,145.5427,20250.0
2018-03-20 12:05:00,181.52,181.62,181.44,181.57,33697.0,145.5588,145.6389,145.4946,145.5989,33697.0
2018-03-20 12:10:00,181.52,181.76,181.52,181.74,15623.0,145.5588,145.7512,145.5588,145.7352,15623.0
2018-03-20 12:15:00,181.71,181.95,181.69,181.79,25111.0,145.7111,145.9036,145.6951,145.7753,25111.0
2018-03-20 12:20:00,181.79,182.26,181.79,182.14,26550.0,145.7753,146.1522,145.7753,146.0559,26550.0
2018-03-20 12:25:00,182.21,182.55,182.21,182.42,26814.0,146.1121,146.3847,146.1121,146.2805,26814.0
2018-03-20 12:30:00,182.4,182.75,182.32,182.65,21434.0,146.2644,146.5451,146.2003,146.4649,21434.0
2018-03-20 12:35:00,182.65,182.65,182.41,182.44,29121.0,146.4649,146.4649,146.2724,146.2965,29121.0
2018-03-20 12:40:00,182.45,182.59,182.44,182.49,10150.0,146.3045,146.4168,146.2965,146.3366,10150.0
2018-03-20 12:45:00,182.49,182.78,182.44,182.73,16425.0,146.3366,146.5691,146.2965,146.529,16425.0
2018-03-20 12:50:00,182.75,182.82,182.55,182.62,14028.0,146.5451,146.6012,146.3847,146.4408,14028.0
2018-03-20 12:55:00,182.71,182.71,182.48,182.56,6430.0,146.513,146.513,146.3286,146.3927,6430.0
2018-03-20 13:00:00,182.54,182.77,182.49,182.74,11675.0,146.3767,146.5611,146.3366,146.5371,11675.0
2018-03-20 13:05:00,182.77,182.88,182.63,182.78,13878.0,146.5611,146.6493,146.4489,146.5691,13878.0
2018-03-20 13:10:00,182.75,182.77,182.46,182.46,8582.0,146.5451,146.5611,146.3125,146.3125,8582.0
2018-03-20 13:15:00,182.49,182.61,182.4,182.49,15003.0,146.3366,146.4328,146.2644,146.3366,15003.0
2018-03-20 13:20:00,182.45,182.5,182.32,182.41,12479.0,146.3045,146.3446,146.2003,146.2724,12479.0
2018-03-20 13:25:00,182.41,182.42,182.27,182.3,7180.0,146.2724,146.2805,146.1602,146.1842,7180.0
2018-03-20 13:30:00,182.28,182.29,182.03,182.03,6942.0,146.1682,146.1762,145.9677,145.9677,6942.0
2018-03-20 13:35:00,182.03,182.13,182.03,182.1,8063.0,145.9677,146.0479,145.9677,146.0239,8063.0
2018-03-20 13:40:00,182.08,182.18,182.08,182.13,6213.0,146.0078,146.088,146.0078,146.0479,6213.0
2018-03-20 13:45:00,182.13,182.24,182.03,182.22,8130.0,146.0479,146.1361,145.9677,146.1201,8130.0
2018-03-20 13:50:00,182.19,182.35,182.18,182.31,5794.0,146.096,146.2243,146.088,146.1922,5794.0
2018-03-20 13:55:00,182.31,182.31,182.17,182.23,11348.0,146.1922,146.1922,146.08,146.1281,11348.0
2018-03-20 14:00:00,182.18,182.48,182.15,182.46,22837.0,146.088,146.3286,146.0639,146.3125,22837.0
2018-03-20 14:05:00,182.49,182.56,182.4,182.46,13219.0,146.3366,146.3927,146.2644,146.3125,13219.0
2018-03-20 14:10:00,182.45,182.49,182.31,182.41,12551.0,146.3045,146.3366,146.1922,146.2724,12551.0
2018-03-20 14:15:00,182.46,182.64,182.45,182.6,14071.0,146.3125,146.4569,146.3045,146.4248,14071.0
2018-03-20 14:20:00,182.63,182.7,182.41,182.42,12880.0,146.4489,146.505,146.2724,146.2805,12880.0
2018-03-20 14:25:00,182.45,182.47,182.35,182.41,21648.0,146.3045,146.3206,146.2243,146.2724,21648.0
2018-03-20 14:30:00,182.43,182.47,182.37,182.42,11338.0,146.2885,146.3206,146.2404,146.2805,11338.0
2018-03-20 14:35:00,182.44,182.5,182.28,182.4,7721.0,146.2965,146.3446,146.1682,146.2644,7721.0
2018-03-20 14:40:00,182.39,182.55,182.37,182.53,14916.0,146.2564,146.3847,146.2404,146.3687,14916.0
2018-03-20 14:45:00,182.56,182.57,182.43,182.54,7742.0,146.3927,146.4007,146.2885,146.3767,7742.0
2018-03-20 14:50:00,182.55,182.72,182.52,182.52,13848.0,146.3847,146.521,146.3606,146.3606,13848.0
2018-03-20 14:55:00,182.51,182.71,182.51,182.61,11577.0,146.3526,146.513,146.3526,146.4328,11577.0
2018-03-20 15:00:00,182.62,182.74,182.58,182.68,12716.0,146.4408,146.5371,146.4088,146.4889,12716.0
2018-03-20 15:05:00,182.68,182.85,182.67,182.72,20118.0,146.4889,146.6253,146.4809,146.521,20118.0
2018-03-20 15:10:00,182.72,182.89,182.65,182.85,20350.0,146.521,146.6573,146.4649,146.6253,20350.0
2018-03-20 15:15:00,182.84,182.93,182.8,182.84,36391.0,146.6173,146.6894,146.5852,146.6173,36391.0
2018-03-20 15:20:00,182.85,182.89,182.71,182.71,17841.0,146.6253,146.6573,146.513,146.513,17841.0
2018-03-20 15:25:00,182.71,182.73,182.57,182.61,24131.0,146.513,146.529,146.4007,146.4328,24131.0
2018-03-20 15:30:00,182.57,182.64,182.47,182.57,29146.0,146.4007,146.4569,146.3206,146.4007,29146.0
2018-03-20 15:35:00,182.57,182.7,182.36,182.48,40047.0,146.4007,146.505,146.2323,146.3286,40047.0
2018-03-20 15:40:00,182.49,182.53,182.26,182.34,35021.0,146.3366,146.3687,146.1522,146.2163,35021.0
2018-03-20 15:45:00,182.34,182.67,182.27,182.62,46667.0,146.2163,146.4809,146.1602,146.4408,46667.0
2018-03-20 15:50:00,182.62,182.62,182.15,182.19,58817.0,146.4408,146.4408,146.0639,146.096,58817.0
2018-03-20 15:55:00,182.18,182.25,181.94,182.03,117953.0,146.088,146.1441,145.8956,145.9677,117953.0
2018-03-21 09:30:00,181.43,182.38,181.4,182.1,65744.0,145.4866,146.2484,145.4625,146.0239,65744.0
2018-03-21 09:35:00,182.15,182.97,182.0,182.8,50031.0,146.0639,146.7215,145.9437,146.5852,50031.0
2018-03-21 09:40:00,182.77,183.33,182.77,183.32,23597.0,146.5611,147.0102,146.5611,147.0022,23597.0
2018-03-21 09:45:00,183.26,183.78,183.26,183.5,30887.0,146.954,147.371,146.954,147.1465,30887.0
2018-03-21 09:50:00,183.38,183.83,183.22,183.83,19799.0,147.0503,147.4111,146.922,147.4111,19799.0
2018-03-21 09:55:00,183.83,184.04,183.26,183.35,31577.0,147.4111,147.5795,146.954,147.0262,31577.0
2018-03-21 10:00:00,183.25,183.4,183.11,183.16,31843.0,146.946,147.0663,146.8338,146.8739,31843.0
2018-03-21 10:05:00,183.15,183.22,182.83,182.86,15986.0,146.8658,146.922,146.6092,146.6333,15986.0
2018-03-21 10:10:00,182.84,183.04,182.75,182.82,17987.0,146.6173,146.7776,146.5451,146.6012,17987.0
2018-03-21 10:15:00,182.75,182.81,182.56,182.57,37774.0,146.5451,146.5932,146.3927,146.4007,37774.0
2018-03-21 10:20:00,182.6,182.69,182.45,182.45,32258.0,146.4248,146.497,146.3045,146.3045,32258.0
2018-03-21 10:25:00,182.46,182.77,182.45,182.59,24730.0,146.3125,146.5611,146.3045,146.4168,24730.0
2018-03-21 10:30:00,182.62,182.64,182.45,182.48,24794.0,146.4408,146.4569,146.3045,146.3286,24794.0
2018-03-21 10:35:00,182.52,182.52,182.0,182.12,20015.0,146.3606,146.3606,145.9437,146.0399,20015.0
2018-03-21 10:40:00,182.16,182.29,182.0,182.23,26182.0,146.072,146.1762,145.9437,146.1281,26182.0
2018-03-21 10:45:00,182.25,182.29,181.94,182.02,18307.0,146.1441,146.1762,145.8956,145.9597,18307.0
2018-03-21 10:50:00,182.05,182.41,182.03,182.36,13427.0,145.9838,146.2724,145.9677,146.2323,13427.0
2018-03-21 10:55:00,182.42,182.85,182.33,182.77,33789.0,146.2805,146.6253,146.2083,146.5611,33789.0
2018-03-21 11:00:00,182.77,182.9,182.69,182.7,14106.0,146.5611,146.6654,146.497,146.505,14106.0
2018-03-21 11:05:00,182.78,182.82,182.7,182.77,12586.0,146.5691,146.6012,146.505,146.5611,12586.0
2018-03-21 11:10:00,182.75,182.75,182.49,182.73,13512.0,146.5451,146.5451,146.3366,146.529,13512.0
2018-03-21 11:15:00,182.72,182.95,182.72,182.85,15752.0,146.521,146.7055,146.521,146.6253,15752.0
2018-03-21 11:20:00,182.8,183.15,182.75,183.04,27062.0,146.5852,146.8658,146.5451,146.7776,27062.0
2018-03-21 11:25:00,182.98,183.09,182.84,182.88,14818.0,146.7295,146.8177,146.6173,146.6493,14818.0
2018-03-21 11:30:00,182.97,182.97,182.64,182.83,13569.0,146.7215,146.7215,146.4569,146.6092,13569.0
2018-03-21 11:35:00,182.78,183.03,182.73,183.01,12226.0,146.5691,146.7696,146.529,146.7536,12226.0
2018-03-21 11:40:00,183.01,183.07,182.9,182.99,13438.0,146.7536,146.8017,146.6654,146.7375,13438.0
2018-03-21 11:45:00,183.01,183.07,182.88,183.07,12871.0,146.7536,146.8017,146.6493,146.8017,12871.0
2018-03-21 11:50:00,183.02,183.4,182.93,183.4,10773.0,146.7616,147.0663,146.6894,147.0663,10773.0
2018-03-21 11:55:00,183.48,183.59,183.26,183.35,17542.0,147.1305,147.2187,146.954,147.0262,17542.0
2018-03-21 12:00:00,183.37,183.37,183.05,183.09,6935.0,147.0423,147.0423,146.7856,146.8177,6935.0
2018-03-21 12:05:00,183.08,183.2,182.92,183.18,9986.0,146.8097,146.9059,146.6814,146.8899,9986.0
2018-03-21 12:10:00,183.18,183.19,183.01,183.08,10293.0,146.8899,146.8979,146.7536,146.8097,10293.0
2018-03-21 12:15:00,183.12,183.23,183.04,183.23,15457.0,146.8418,146.93,146.7776,146.93,15457.0
2018-03-21 12:20:00,183.23,183.24,183.14,183.23,4710.0,146.93,146.938,146.8578,146.93,4710.0
2018-03-21 12:25:00,183.19,183.26,183.05,183.06,7360.0,146.8979,146.954,146.7856,146.7937,7360.0
2018-03-21 12:30:00,183.05,183.11,182.96,183.06,15496.0,146.7856,146.8338,146.7135,146.7937,15496.0
2018-03-21 12:35:00,183.07,183.08,182.95,182.97,10346.0,146.8017,146.8097,146.7055,146.7215,10346.0
2018-03-21 12:40:00,183.0,183.07,182.83,182.85,14863.0,146.7456,146.8017,146.6092,146.6253,14863.0
2018-03-21 12:45:00,182.85,182.93,182.78,182.87,8886.0,146.6253,146.6894,146.5691,146.6413,8886.0
2018-03-21 12:50:00,182.85,182.89,182.81,182.84,9096.0,146.6253,146.6573,146.5932,146.6173,9096.0
2018-03-21 12:55:00,182.83,182.9,182.78,182.9,11031.0,146.6092,146.6654,146.5691,146.6654,11031.0
2018-03-21 13:00:00,182.9,182.92,182.79,182.79,5920.0,146.6654,146.6814,146.5772,146.5772,5920.0
2018-03-21 13:05:00,182.79,182.88,182.75,182.84,11772.0,146.5772,146.6493,146.5451,146.6173,11772.0
2018-03-21 13:10:00,182.82,182.88,182.78,182.83,9676.0,146.6012,146.6493,146.5691,146.6092,9676.0
2018-03-21 13:15:00,182.86,182.86,182.73,182.78,12051.0,146.6333,146.6333,146.529,146.5691,12051.0
2018-03-21 13:20:00,182.79,182.83,182.76,182.81,6811.0,146.5772,146.6092,146.5531,146.5932,6811.0
2018-03-21 13:25:00,182.81,182.88,182.79,182.79,5297.0,146.5932,146.6493,146.5772,146.5772,5297.0
2018-03-21 13:30:00,182.78,182.85,182.73,182.85,14539.0,146.5691,146.6253,146.529,146.6253,14539.0
2018-03-21 13:35:00,182.85,182.89,182.75,182.75,12345.0,146.6253,146.6573,146.5451,146.5451,12345.0
2018-03-21 13:40:00,182.76,182.78,182.65,182.72,5782.0,146.5531,146.5691,146.4649,146.521,5782.0
2018-03-21 13:45:00,182.71,182.87,182.71,182.83,9066.0,146.513,146.6413,146.513,146.6092,9066.0
2018-03-21 13:50:00,182.84,182.85,182.68,182.8,6309.0,146.6173,146.6253,146.4889,146.5852,6309.0
2018-03-21 13:55:00,182.8,182.84,182.6,182.76,9602.0,146.5852,146.6173,146.4248,146.5531,9602.0
2018-03-21 14:00:00,182.83,183.8,182.37,182.44,33441.0,146.6092,147.3871,146.2404,146.2965,33441.0
2018-03-21 14:05:00,182.44,183.35,182.43,183.27,20994.0,146.2965,147.0262,146.2885,146.9621,20994.0
2018-03-21 14:10:00,183.28,183.42,183.12,183.37,13040.0,146.9701,147.0823,146.8418,147.0423,13040.0
2018-03-21 14:15:00,183.35,183.65,183.35,183.4,23441.0,147.0262,147.2668,147.0262,147.0663,23441.0
2018-03-21 14:20:00,183.56,183.57,183.17,183.26,13755.0,147.1946,147.2026,146.8819,146.954,13755.0
2018-03-21 14:25:00,183.23,183.23,182.86,183.11,20855.0,146.93,146.93,146.6333,146.8338,20855.0
2018-03-21 14:30:00,183.1,183.2,182.8,183.02,24123.0,146.8257,146.9059,146.5852,146.7616,24123.0
2018-03-21 14:35:00,182.98,183.01,182.65,182.67,20676.0,146.7295,146.7536,146.4649,146.4809,20676.0
2018-03-21 14:40:00,182.71,182.97,182.52,182.88,29695.0,146.513,146.7215,146.3606,146.6493,29695.0
2018-03-21 14:45:00,182.86,182.86,182.37,182.45,19124.0,146.6333,146.6333,146.2404,146.3045,19124.0
2018-03-21 14:50:00,182.47,182.47,182.01,182.34,17920.0,146.3206,146.3206,145.9517,146.2163,17920.0
2018-03-21 14:55:00,182.37,182.51,182.18,182.46,16769.0,146.2404,146.3526,146.088,146.3125,16769.0
2018-03-21 15:00:00,182.44,183.06,182.4,183.03,26606.0,146.2965,146.7937,146.2644,146.7696,26606.0
2018-03-21 15:05:00,182.92,183.04,182.64,183.04,9619.0,146.6814,146.7776,146.4569,146.7776,9619.0
2018-03-21 15:10:00,183.03,183.54,182.86,183.54,19843.0,146.7696,147.1786,146.6333,147.1786,19843.0
2018-03-21 15:15:00,183.52,183.52,183.02,183.15,16954.0,147.1625,147.1625,146.7616,146.8658,16954.0
2018-03-21 15:20:00,183.17,183.3,183.11,183.17,10446.0,146.8819,146.9861,146.8338,146.8819,10446.0
2018-03-21 15:25:00,183.2,183.2,182.9,182.9,15331.0,146.9059,146.9059,146.6654,146.6654,15331.0
2018-03-21 15:30:00,182.93,182.99,182.76,182.93,23319.0,146.6894,146.7375,146.5531,146.6894,23319.0
2018-03-21 15:35:00,182.94,183.09,182.9,182.99,26860.0,146.6974,146.8177,146.6654,146.7375,26860.0
2018-03-21 15:40:00,182.95,182.99,182.8,182.82,37020.0,146.7055,146.7375,146.5852,146.6012,37020.0
2018-03-21 15:45:00,182.82,183.05,182.8,182.8,45270.0,146.6012,146.7856,146.5852,146.5852,45270.0
2018-03-21 15:50:00,182.77,182.77,181.63,181.8,91848.0,146.5611,146.5611,145.647,145.7833,91848.0
2018-03-21 15:55:00,181.79,181.95,181.5,181.68,146777.0,145.7753,145.9036,145.5427,145.6871,146777.0
2018-03-22 09:30:00,179.92,180.75,179.5,179.9,84681.0,144.2757,144.9413,143.9389,144.2597,84681.0
2018-03-22 09:35:00,179.89,180.42,179.79,180.2,31176.0,144.2517,144.6767,144.1715,144.5003,31176.0
2018-03-22 09:40:00,180.15,180.26,179.74,179.8,29444.0,144.4602,144.5484,144.1314,144.1795,29444.0
2018-03-22 09:45:00,179.79,179.79,179.26,179.47,42024.0,144.1715,144.1715,143.7465,143.9149,42024.0
2018-03-22 09:50:00,179.52,179.61,179.34,179.39,35016.0,143.955,144.0272,143.8106,143.8507,35016.0
2018-03-22 09:55:00,179.42,179.76,179.3,179.36,21220.0,143.8748,144.1474,143.7786,143.8267,21220.0
2018-03-22 10:00:00,179.31,179.35,179.01,179.11,35338.0,143.7866,143.8187,143.546,143.6262,35338.0
2018-03-22 10:05:00,179.16,179.36,179.04,179.31,26330.0,143.6663,143.8267,143.5701,143.7866,26330.0
2018-03-22 10:10:00,179.35,179.62,179.18,179.53,43065.0,143.8187,144.0352,143.6823,143.963,43065.0
2018-03-22 10:15:00,179.56,179.77,179.5,179.66,22612.0,143.9871,144.1555,143.9389,144.0672,22612.0
2018-03-22 10:20:00,179.73,179.73,179.38,179.41,30191.0,144.1234,144.1234,143.8427,143.8668,30191.0
2018-03-22 10:25:00,179.48,179.59,179.45,179.5,34890.0,143.9229,144.0111,143.8988,143.9389,34890.0
2018-03-22 10:30:00,179.48,179.48,179.13,179.32,18770.0,143.9229,143.9229,143.6422,143.7946,18770.0
2018-03-22 10:35:00,179.3,179.48,179.14,179.45,14675.0,143.7786,143.9229,143.6503,143.8988,14675.0
2018-03-22 10:40:00,179.43,179.47,179.05,179.05,14207.0,143.8828,143.9149,143.5781,143.5781,14207.0
2018-03-22 10:45:00,179.11,179.12,178.52,178.63,95541.0,143.6262,143.6342,143.1531,143.2413,95541.0
2018-03-22 10:50:00,178.6,178.97,178.59,178.92,17029.0,143.2172,143.5139,143.2092,143.4738,17029.0
2018-03-22 10:55:00,178.88,178.88,178.37,178.61,27358.0,143.4418,143.4418,143.0328,143.2253,27358.0
2018-03-22 11:00:00,178.59,178.89,178.54,178.75,14997.0,143.2092,143.4498,143.1691,143.3375,14997.0
2018-03-22 11:05:00,178.68,178.74,178.27,178.33,13289.0,143.2814,143.3295,142.9526,143.0007,13289.0
2018-03-22 11:10:00,178.33,178.39,178.0,178.36,57526.0,143.0007,143.0488,142.7361,143.0248,57526.0
2018-03-22 11:15:00,178.39,178.6,178.3,178.5,13786.0,143.0488,143.2172,142.9767,143.1371,13786.0
2018-03-22 11:20:00,178.49,178.49,178.05,178.05,47261.0,143.129,143.129,142.7762,142.7762,47261.0
2018-03-22 11:25:00,178.03,178.08,177.69,177.85,33796.0,142.7602,142.8003,142.4875,142.6158,33796.0
2018-03-22 11:30:00,177.87,178.25,177.84,178.03,18041.0,142.6319,142.9366,142.6078,142.7602,18041.0
2018-03-22 11:35:00,177.93,177.99,177.48,177.5,29644.0,142.68,142.7281,142.3191,142.3352,29644.0
2018-03-22 11:40:00,177.47,177.5,177.13,177.43,43597.0,142.3111,142.3352,142.0385,142.279,43597.0
2018-03-22 11:45:00,177.43,177.85,177.26,177.71,24064.0,142.279,142.6158,142.1427,142.5036,24064.0
2018-03-22 11:50:00,177.73,178.07,177.73,178.04,29336.0,142.5196,142.7922,142.5196,142.7682,29336.0
2018-03-22 11:55:00,178.08,178.09,177.37,177.37,25228.0,142.8003,142.8083,142.2309,142.2309,25228.0
2018-03-22 12:00:00,177.42,177.64,177.05,177.64,22067.0,142.271,142.4474,141.9743,142.4474,22067.0
2018-03-22 12:05:00,177.62,177.81,177.41,177.41,31144.0,142.4314,142.5838,142.263,142.263,31144.0
2018-03-22 12:10:00,177.41,177.48,177.16,177.24,17215.0,142.263,142.3191,142.0625,142.1267,17215.0
2018-03-22 12:15:00,177.21,177.71,177.1,177.52,25514.0,142.1026,142.5036,142.0144,142.3512,25514.0
2018-03-22 12:20:00,177.61,177.83,177.54,177.54,19929.0,142.4234,142.5998,142.3672,142.3672,19929.0
2018-03-22 12:25:00,177.53,178.4,177.47,178.15,17465.0,142.3592,143.0569,142.3111,142.8564,17465.0
2018-03-22 12:30:00,178.1,178.45,178.1,178.32,23036.0,142.8163,143.097,142.8163,142.9927,23036.0
2018-03-22 12:35:00,178.31,178.4,178.0,178.0,10349.0,142.9847,143.0569,142.7361,142.7361,10349.0
2018-03-22 12:40:00,178.04,178.14,177.83,177.83,14477.0,142.7682,142.8484,142.5998,142.5998,14477.0
2018-03-22 12:45:00,177.81,177.95,177.63,177.75,22898.0,142.5838,142.696,142.4394,142.5356,22898.0
2018-03-22 12:50:00,177.79,178.19,177.79,177.93,6397.0,142.5677,142.8885,142.5677,142.68,6397.0
2018-03-22 12:55:00,177.95,178.26,177.91,178.0,9417.0,142.696,142.9446,142.6639,142.7361,9417.0
2018-03-22 13:00:00,177.97,177.97,177.52,177.65,13861.0,142.7121,142.7121,142.3512,142.4555,13861.0
2018-03-22 13:05:00,177.64,177.98,177.53,177.95,11305.0,142.4474,142.7201,142.3592,142.696,11305.0
2018-03-22 13:10:00,177.92,178.11,177.75,178.11,20555.0,142.672,142.8243,142.5356,142.8243,20555.0
2018-03-22 13:15:00,178.08,178.34,177.87,177.87,17014.0,142.8003,143.0088,142.6319,142.6319,17014.0
2018-03-22 13:20:00,177.84,178.41,177.8,178.41,15756.0,142.6078,143.0649,142.5757,143.0649,15756.0
2018-03-22 13:25:00,178.45,178.77,178.38,178.75,12270.0,143.097,143.3536,143.0408,143.3375,12270.0
2018-03-22 13:30:00,178.76,178.91,178.59,178.62,10486.0,143.3455,143.4658,143.2092,143.2333,10486.0
2018-03-22 13:35:00,178.62,179.24,178.62,179.19,14046.0,143.2333,143.7305,143.2333,143.6904,14046.0
2018-03-22 13:40:00,179.12,179.43,179.0,179.43,19699.0,143.6342,143.8828,143.538,143.8828,19699.0
2018-03-22 13:45:00,179.42,179.7,178.93,178.94,19390.0,143.8748,144.0993,143.4819,143.4899,19390.0
2018-03-22 13:50:00,179.0,179.02,178.7,178.7,13978.0,143.538,143.554,143.2974,143.2974,13978.0
2018-03-22 13:55:00,178.73,178.83,178.63,178.71,11445.0,143.3215,143.4017,143.2413,143.3055,11445.0
2018-03-22 14:00:00,178.7,178.73,178.5,178.6,12090.0,143.2974,143.3215,143.1371,143.2172,12090.0
2018-03-22 14:05:00,178.55,178.65,178.29,178.3,10433.0,143.1772,143.2573,142.9687,142.9767,10433.0
2018-03-22 14:10:00,178.26,178.56,178.12,178.55,8635.0,142.9446,143.1852,142.8323,143.1772,8635.0
2018-03-22 14:15:00,178.56,178.56,178.33,178.38,15427.0,143.1852,143.1852,143.0007,143.0408,15427.0
2018-03-22 14:20:00,178.36,178.42,178.15,178.17,13812.0,143.0248,143.0729,142.8564,142.8724,13812.0
2018-03-22 14:25:00,178.21,178.21,177.93,178.02,30062.0,142.9045,142.9045,142.68,142.7521,30062.0
2018-03-22 14:30:00,177.97,178.09,177.77,178.03,13373.0,142.7121,142.8083,142.5517,142.7602,13373.0
2018-03-22 14:35:00,178.03,178.16,177.91,178.06,11413.0,142.7602,142.8644,142.6639,142.7842,11413.0
2018-03-22 14:40:00,178.1,178.14,177.84,177.94,12847.0,142.8163,142.8484,142.6078,142.688,12847.0
2018-03-22 14:45:00,177.99,178.22,177.82,178.09,13566.0,142.7281,142.9125,142.5918,142.8083,13566.0
2018-03-22 14:50:00,178.04,178.16,178.01,178.02,24358.0,142.7682,142.8644,142.7441,142.7521,24358.0
2018-03-22 14:55:00,178.0,178.0,177.53,177.66,13347.0,142.7361,142.7361,142.3592,142.4635,13347.0
2018-03-22 15:00:00,177.64,177.97,177.63,177.89,17136.0,142.4474,142.7121,142.4394,142.6479,17136.0
2018-03-22 15:05:00,177.85,177.9,177.45,177.46,19804.0,142.6158,142.6559,142.2951,142.3031,19804.0
2018-03-22 15:10:00,177.53,177.54,177.19,177.29,22659.0,142.3592,142.3672,142.0866,142.1668,22659.0
2018-03-22 15:15:00,177.28,177.29,176.82,177.07,33252.0,142.1588,142.1668,141.7899,141.9904,33252.0
2018-03-22 15:20:00,177.07,177.7,177.05,177.46,23254.0,141.9904,142.4955,141.9743,142.3031,23254.0
2018-03-22 15:25:00,177.52,177.52,177.11,177.36,49325.0,142.3512,142.3512,142.0224,142.2229,49325.0
2018-03-22 15:30:00,177.37,177.37,177.02,177.27,57895.0,142.2309,142.2309,141.9503,142.1507,57895.0
2018-03-22 15:35:00,177.27,177.33,176.99,177.03,30565.0,142.1507,142.1988,141.9262,141.9583,30565.0
2018-03-22 15:40:00,176.99,177.12,176.84,176.85,46898.0,141.9262,142.0304,141.8059,141.8139,46898.0
2018-03-22 15:45:00,176.81,176.81,176.1,176.6,115446.0,141.7819,141.7819,141.2125,141.6135,115446.0
2018-03-22 15:50:00,176.69,176.9,176.43,176.56,67405.0,141.6856,141.854,141.4771,141.5814,67405.0
2018-03-22 15:55:00,176.55,176.6,176.03,176.08,170510.0,141.5734,141.6135,141.1564,141.1965,170510.0
2018-03-23 09:30:00,176.57,176.99,175.64,175.64,75966.0,141.5894,141.9262,140.8437,140.8437,75966.0
2018-03-23 09:35:00,175.79,176.28,175.12,176.05,50690.0,140.9639,141.3569,140.4267,141.1724,50690.0
2018-03-23 09:40:00,175.93,175.93,175.52,175.63,30506.0,141.0762,141.0762,140.7474,140.8356,30506.0
2018-03-23 09:45:00,175.67,175.75,175.25,175.37,32903.0,140.8677,140.9319,140.5309,140.6271,32903.0
2018-03-23 09:50:00,175.45,175.48,175.11,175.11,44338.0,140.6913,140.7154,140.4187,140.4187,44338.0
2018-03-23 09:55:00,175.13,175.97,175.13,175.55,40361.0,140.4347,141.1083,140.4347,140.7715,40361.0
2018-03-23 10:00:00,175.56,175.98,175.45,175.52,26439.0,140.7795,141.1163,140.6913,140.7474,26439.0
2018-03-23 10:05:00,175.56,175.61,175.21,175.46,24214.0,140.7795,140.8196,140.4988,140.6993,24214.0
2018-03-23 10:10:00,175.4,175.73,175.09,175.09,35693.0,140.6512,140.9158,140.4026,140.4026,35693.0
2018-03-23 10:15:00,175.12,175.34,174.64,174.73,40763.0,140.4267,140.6031,140.0418,140.1139,40763.0
2018-03-23 10:20:00,174.65,174.98,174.43,174.87,15864.0,140.0498,140.3144,139.8734,140.2262,15864.0
2018-03-23 10:25:00,174.94,175.16,174.84,174.94,31015.0,140.2823,140.4587,140.2021,140.2823,31015.0
2018-03-23 10:30:00,174.89,175.27,174.72,175.11,32037.0,140.2422,140.547,140.1059,140.4187,32037.0
2018-03-23 10:35:00,175.11,175.17,174.72,174.74,16118.0,140.4187,140.4668,140.1059,140.122,16118.0
2018-03-23 10:40:00,174.74,174.87,174.42,174.45,23706.0,140.122,140.2262,139.8654,139.8894,23706.0
2018-03-23 10:45:00,174.44,174.83,174.33,174.56,48658.0,139.8814,140.1941,139.7932,139.9776,48658.0
2018-03-23 10:50:00,174.56,175.07,174.35,174.97,29770.0,139.9776,140.3866,139.8092,140.3064,29770.0
2018-03-23 10:55:00,175.06,175.06,174.76,174.88,30434.0,140.3786,140.3786,140.138,140.2342,30434.0
2018-03-23 11:00:00,174.81,174.97,174.69,174.79,24830.0,140.1781,140.3064,140.0819,140.1621,24830.0
2018-03-23 11:05:00,174.79,174.9,174.69,174.79,28053.0,140.1621,140.2503,140.0819,140.1621,28053.0
2018-03-23 11:10:00,174.74,174.8,174.43,174.56,17248.0,140.122,140.1701,139.8734,139.9776,17248.0
2018-03-23 11:15:00,174.56,174.57,174.32,174.48,10430.0,139.9776,139.9856,139.7852,139.9135,10430.0
2018-03-23 11:20:00,174.48,174.67,174.41,174.45,24991.0,139.9135,140.0658,139.8573,139.8894,24991.0
2018-03-23 11:25:00,174.43,174.5,174.25,174.32,21008.0,139.8734,139.9295,139.729,139.7852,21008.0
2018-03-23 11:30:00,174.31,174.4,174.21,174.28,11155.0,139.7771,139.8493,139.697,139.7531,11155.0
2018-03-23 11:35:00,174.3,174.34,173.87,173.95,42621.0,139.7691,139.8012,139.4243,139.4885,42621.0
2018-03-23 11:40:00,173.98,174.07,173.78,173.97,30625.0,139.5125,139.5847,139.3521,139.5045,30625.0
2018-03-23 11:45:00,174.0,174.11,173.59,173.63,15867.0,139.5286,139.6168,139.1998,139.2319,15867.0
2018-03-23 11:50:00,173.63,174.06,173.44,173.91,32287.0,139.2319,139.5767,139.0795,139.4564,32287.0
2018-03-23 11:55:00,173.96,174.0,173.51,173.61,27499.0,139.4965,139.5286,139.1356,139.2158,27499.0
2018-03-23 12:00:00,173.57,174.06,173.57,173.97,58225.0,139.1837,139.5767,139.1837,139.5045,58225.0
2018-03-23 12:05:00,174.02,174.28,173.8,174.17,23383.0,139.5446,139.7531,139.3682,139.6649,23383.0
2018-03-23 12:10:00,174.12,174.25,174.0,174.2,19603.0,139.6248,139.729,139.5286,139.6889,19603.0
2018-03-23 12:15:00,174.15,174.26,173.89,173.94,20630.0,139.6488,139.737,139.4404,139.4804,20630.0
2018-03-23 12:20:00,173.98,174.22,173.97,174.15,14209.0,139.5125,139.705,139.5045,139.6488,14209.0
2018-03-23 12:25:00,174.18,174.51,174.18,174.48,16181.0,139.6729,139.9375,139.6729,139.9135,16181.0
2018-03-23 12:30:00,174.42,174.42,174.01,174.01,16031.0,139.8654,139.8654,139.5366,139.5366,16031.0
2018-03-23 12:35:00,174.01,174.07,173.81,173.95,13362.0,139.5366,139.5847,139.3762,139.4885,13362.0
2018-03-23 12:40:00,173.97,174.17,173.85,173.99,21908.0,139.5045,139.6649,139.4083,139.5205,21908.0
2018-03-23 12:45:00,174.02,174.23,173.98,174.04,7376.0,139.5446,139.713,139.5125,139.5606,7376.0
2018-03-23 12:50:00,174.06,174.14,173.9,174.07,12040.0,139.5767,139.6408,139.4484,139.5847,12040.0
2018-03-23 12:55:00,173.99,174.08,173.87,174.0,14547.0,139.5205,139.5927,139.4243,139.5286,14547.0
2018-03-23 13:00:00,173.95,174.25,173.89,174.13,26646.0,139.4885,139.729,139.4404,139.6328,26646.0
2018-03-23 13:05:00,174.1,174.23,173.96,174.1,9434.0,139.6087,139.713,139.4965,139.6087,9434.0
2018-03-23 13:10:00,174.11,179.18,174.08,174.39,42579.0,139.6168,143.6823,139.5927,139.8413,42579.0
2018-03-23 13:15:00,174.44,174.52,174.12,174.29,19380.0,139.8814,139.9455,139.6248,139.7611,19380.0
2018-03-23 13:20:00,174.25,174.53,174.1,174.49,18702.0,139.729,139.9536,139.6087,139.9215,18702.0
2018-03-23 13:25:00,174.53,174.56,174.14,174.45,17363.0,139.9536,139.9776,139.6408,139.8894,17363.0
2018-03-23 13:30:00,174.48,174.62,174.07,174.18,24158.0,139.9135,140.0257,139.5847,139.6729,24158.0
2018-03-23 13:35:00,174.12,174.19,174.0,174.04,12544.0,139.6248,139.6809,139.5286,139.5606,12544.0
2018-03-23 13:40:00,174.0,174.16,173.87,173.98,30309.0,139.5286,139.6569,139.4243,139.5125,30309.0
2018-03-23 13:45:00,173.95,174.07,173.84,173.9,57023.0,139.4885,139.5847,139.4003,139.4484,57023.0
2018-03-23 13:50:00,173.97,174.5,173.94,174.5,67856.0,139.5045,139.9295,139.4804,139.9295,67856.0
2018-03-23 13:55:00,174.47,174.47,174.22,174.22,19338.0,139.9054,139.9054,139.705,139.705,19338.0
2018-03-23 14:00:00,174.19,174.42,174.07,174.21,18709.0,139.6809,139.8654,139.5847,139.697,18709.0
2018-03-23 14:05:00,174.21,174.22,173.97,174.0,13854.0,139.697,139.705,139.5045,139.5286,13854.0
2018-03-23 14:10:00,174.0,174.04,173.53,173.55,13999.0,139.5286,139.5606,139.1517,139.1677,13999.0
2018-03-23 14:15:00,173.52,173.56,173.23,173.42,23438.0,139.1437,139.1757,138.9111,139.0635,23438.0
2018-03-23 14:20:00,173.41,173.55,173.19,173.46,14103.0,139.0554,139.1677,138.879,139.0955,14103.0
2018-03-23 14:25:00,173.45,173.5,173.24,173.35,21785.0,139.0875,139.1276,138.9191,139.0073,21785.0
2018-03-23 14:30:00,173.37,173.4,173.05,173.1,28959.0,139.0234,139.0474,138.7668,138.8069,28959.0
2018-03-23 14:35:00,173.08,173.19,172.92,173.02,36873.0,138.7908,138.879,138.6625,138.7427,36873.0
2018-03-23 14:40:00,172.99,173.06,172.66,172.76,46416.0,138.7187,138.7748,138.454,138.5342,46416.0
2018-03-23 14:45:00,172.71,172.73,172.2,172.34,37696.0,138.4941,138.5102,138.0852,138.1974,37696.0
2018-03-23 14:50:00,172.41,172.5,172.1,172.5,22996.0,138.2536,138.3257,138.005,138.3257,22996.0
2018-03-23 14:55:00,172.43,172.44,171.41,171.61,78142.0,138.2696,138.2776,137.4517,137.612,78142.0
2018-03-23 15:00:00,171.67,171.8,170.96,171.3,82780.0,137.6602,137.7644,137.0908,137.3635,82780.0
2018-03-23 15:05:00,171.28,171.37,170.76,170.88,60964.0,137.3474,137.4196,136.9304,137.0267,60964.0
2018-03-23 15:10:00,170.87,171.4,170.75,171.16,49254.0,137.0186,137.4436,136.9224,137.2512,49254.0
2018-03-23 15:15:00,171.2,171.52,171.11,171.29,47433.0,137.2833,137.5399,137.2111,137.3554,47433.0
2018-03-23 15:20:00,171.23,171.31,170.81,170.82,54785.0,137.3073,137.3715,136.9705,136.9786,54785.0
2018-03-23 15:25:00,170.85,171.11,170.81,170.98,60521.0,137.0026,137.2111,136.9705,137.1069,60521.0
2018-03-23 15:30:00,170.91,171.0,170.65,170.9,91400.0,137.0507,137.1229,136.8422,137.0427,91400.0
2018-03-23 15:35:00,170.87,170.87,170.32,170.81,69867.0,137.0186,137.0186,136.5776,136.9705,69867.0
2018-03-23 15:40:00,170.74,170.81,170.26,170.39,60455.0,136.9144,136.9705,136.5295,136.6337,60455.0
2018-03-23 15:45:00,170.33,170.37,170.0,170.33,95242.0,136.5856,136.6177,136.321,136.5856,95242.0
2018-03-23 15:50:00,170.33,170.33,169.59,169.67,111972.0,136.5856,136.5856,135.9922,136.0564,111972.0
2018-03-23 15:55:00,169.65,169.94,169.35,169.43,285920.0,136.0403,136.2729,135.7998,135.8639,285920.0
2018-03-26 09:30:00,172.51,173.87,171.93,172.18,114845.0,138.3337,139.4243,137.8686,138.0691,114845.0
2018-03-26 09:35:00,172.31,172.48,171.61,171.74,50768.0,138.1734,138.3097,137.612,137.7163,50768.0
2018-03-26 09:40:00,171.76,172.58,171.6,172.0,40449.0,137.7323,138.3899,137.604,137.9248,40449.0
2018-03-26 09:45:00,171.95,172.35,171.87,172.28,45636.0,137.8847,138.2054,137.8205,138.1493,45636.0
2018-03-26 09:50:00,172.34,172.37,171.73,171.9,34867.0,138.1974,138.2215,137.7083,137.8446,34867.0
2018-03-26 09:55:00,171.91,172.1,171.26,171.3,42944.0,137.8526,138.005,137.3314,137.3635,42944.0
2018-03-26 10:00:00,171.34,171.81,171.34,171.57,28242.0,137.3955,137.7724,137.3955,137.58,28242.0
2018-03-26 10:05:00,171.53,172.15,171.44,172.15,29617.0,137.5479,138.0451,137.4757,138.0451,29617.0
2018-03-26 10:10:00,172.09,172.17,171.85,171.98,31006.0,137.997,138.0611,137.8045,137.9087,31006.0
2018-03-26 10:15:00,171.99,172.19,171.79,171.93,31633.0,137.9168,138.0771,137.7564,137.8686,31633.0
2018-03-26 10:20:00,171.95,172.05,171.74,171.83,19557.0,137.8847,137.9649,137.7163,137.7885,19557.0
2018-03-26 10:25:00,171.79,171.79,171.37,171.43,17610.0,137.7564,137.7564,137.4196,137.4677,17610.0
2018-03-26 10:30:00,171.34,171.69,171.12,171.65,21511.0,137.3955,137.6762,137.2191,137.6441,21511.0
2018-03-26 10:35:00,171.69,171.73,171.28,171.32,26572.0,137.6762,137.7083,137.3474,137.3795,26572.0
2018-03-26 10:40:00,171.26,171.49,171.07,171.07,17998.0,137.3314,137.5158,137.179,137.179,17998.0
2018-03-26 10:45:00,171.13,171.25,170.91,171.16,35574.0,137.2271,137.3234,137.0507,137.2512,35574.0
2018-03-26 10:50:00,171.28,171.68,171.24,171.54,16360.0,137.3474,137.6682,137.3153,137.5559,16360.0
2018-03-26 10:55:00,171.54,171.9,171.37,171.37,34606.0,137.5559,137.8446,137.4196,137.4196,34606.0
2018-03-26 11:00:00,171.38,171.56,171.14,171.47,26426.0,137.4276,137.572,137.2352,137.4998,26426.0
2018-03-26 11:05:00,171.47,171.47,170.73,170.81,53219.0,137.4998,137.4998,136.9064,136.9705,53219.0
2018-03-26 11:10:00,170.75,170.81,170.5,170.65,38007.0,136.9224,136.9705,136.7219,136.8422,38007.0
2018-03-26 11:15:00,170.64,170.97,170.11,170.11,80373.0,136.8342,137.0988,136.4092,136.4092,80373.0
2018-03-26 11:20:00,170.2,170.82,170.13,170.74,40732.0,136.4814,136.9786,136.4253,136.9144,40732.0
2018-03-26 11:25:00,170.76,170.9,170.5,170.55,20341.0,136.9304,137.0427,136.7219,136.762,20341.0
2018-03-26 11:30:00,170.54,171.75,170.35,171.08,88599.0,136.754,137.7243,136.6017,137.187,88599.0
2018-03-26 11:35:00,171.15,171.33,170.74,170.76,42260.0,137.2432,137.3875,136.9144,136.9304,42260.0
2018-03-26 11:40:00,170.92,171.4,170.92,171.24,15377.0,137.0587,137.4436,137.0587,137.3153,15377.0
2018-03-26 11:45:00,171.22,171.22,170.85,170.87,17898.0,137.2993,137.2993,137.0026,137.0186,17898.0
2018-03-26 11:50:00,170.92,171.35,170.92,171.18,15248.0,137.0587,137.4036,137.0587,137.2672,15248.0
2018-03-26 11:55:00,171.17,171.39,171.0,171.33,16052.0,137.2592,137.4356,137.1229,137.3875,16052.0
2018-03-26 12:00:00,171.33,171.44,171.2,171.27,53492.0,137.3875,137.4757,137.2833,137.3394,53492.0
2018-03-26 12:05:00,171.31,171.57,171.21,171.48,20133.0,137.3715,137.58,137.2913,137.5078,20133.0
2018-03-26 12:10:00,171.51,171.94,171.5,171.93,25404.0,137.5319,137.8767,137.5238,137.8686,25404.0
2018-03-26 12:15:00,171.96,172.03,171.78,171.79,17747.0,137.8927,137.9488,137.7484,137.7564,17747.0
2018-03-26 12:20:00,171.81,172.09,171.76,172.02,22661.0,137.7724,137.997,137.7323,137.9408,22661.0
2018-03-26 12:25:00,172.08,172.33,171.97,172.24,16026.0,137.9889,138.1894,137.9007,138.1172,16026.0
2018-03-26 12:30:00,172.23,172.31,171.93,172.13,39946.0,138.1092,138.1734,137.8686,138.029,39946.0
2018-03-26 12:35:00,172.19,172.42,172.11,172.11,25174.0,138.0771,138.2616,138.013,138.013,25174.0
2018-03-26 12:40:00,172.09,172.28,172.05,172.13,16940.0,137.997,138.1493,137.9649,138.029,16940.0
2018-03-26 12:45:00,172.13,172.26,171.95,171.99,29511.0,138.029,138.1333,137.8847,137.9168,29511.0
2018-03-26 12:50:00,172.02,172.06,171.9,171.94,19046.0,137.9408,137.9729,137.8446,137.8767,19046.0
2018-03-26 12:55:00,171.95,172.11,171.82,171.94,14783.0,137.8847,138.013,137.7804,137.8767,14783.0
2018-03-26 13:00:00,172.01,172.48,172.0,172.25,19021.0,137.9328,138.3097,137.9248,138.1253,19021.0
2018-03-26 13:05:00,172.19,172.48,172.19,172.34,45188.0,138.0771,138.3097,138.0771,138.1974,45188.0
2018-03-26 13:10:00,172.4,172.76,172.33,172.74,41126.0,138.2455,138.5342,138.1894,138.5182,41126.0
2018-03-26 13:15:00,172.78,172.92,172.63,172.7,18175.0,138.5503,138.6625,138.43,138.4861,18175.0
2018-03-26 13:20:00,172.75,172.81,172.55,172.55,15426.0,138.5262,138.5743,138.3658,138.3658,15426.0
2018-03-26 13:25:00,172.54,172.54,172.15,172.26,36116.0,138.3578,138.3578,138.0451,138.1333,36116.0
2018-03-26 13:30:00,172.21,172.27,171.88,171.95,12311.0,138.0932,138.1413,137.8286,137.8847,12311.0
2018-03-26 13:35:00,171.9,172.36,171.9,172.36,12548.0,137.8446,138.2135,137.8446,138.2135,12548.0
2018-03-26 13:40:00,172.32,172.63,172.32,172.38,16708.0,138.1814,138.43,138.1814,138.2295,16708.0
2018-03-26 13:45:00,172.35,172.53,172.35,172.47,12802.0,138.2054,138.3498,138.2054,138.3017,12802.0
2018-03-26 13:50:00,172.48,172.55,172.29,172.34,21674.0,138.3097,138.3658,138.1573,138.1974,21674.0
2018-03-26 13:55:00,172.21,172.57,172.13,172.57,8214.0,138.0932,138.3819,138.029,138.3819,8214.0
2018-03-26 14:00:00,172.62,172.91,172.5,172.91,15482.0,138.422,138.6545,138.3257,138.6545,15482.0
2018-03-26 14:05:00,172.95,173.23,172.89,173.16,18730.0,138.6866,138.9111,138.6385,138.855,18730.0
2018-03-26 14:10:00,173.14,173.39,173.13,173.19,21614.0,138.8389,139.0394,138.8309,138.879,21614.0
2018-03-26 14:15:00,173.21,173.59,173.13,173.57,10118.0,138.8951,139.1998,138.8309,139.1837,10118.0
2018-03-26 14:20:00,173.67,174.11,173.67,173.8,23345.0,139.2639,139.6168,139.2639,139.3682,23345.0
2018-03-26 14:25:00,173.82,174.24,173.76,174.24,33344.0,139.3842,139.721,139.3361,139.721,33344.0
2018-03-26 14:30:00,174.24,174.41,173.93,174.04,25872.0,139.721,139.8573,139.4724,139.5606,25872.0
2018-03-26 14:35:00,174.06,174.26,174.01,174.17,19622.0,139.5767,139.737,139.5366,139.6649,19622.0
2018-03-26 14:40:00,174.19,174.43,174.12,174.22,18696.0,139.6809,139.8734,139.6248,139.705,18696.0
2018-03-26 14:45:00,174.22,174.3,173.95,174.05,38811.0,139.705,139.7691,139.4885,139.5687,38811.0
2018-03-26 14:50:00,174.06,174.34,174.04,174.34,30942.0,139.5767,139.8012,139.5606,139.8012,30942.0
2018-03-26 14:55:00,174.34,174.49,174.17,174.24,21270.0,139.8012,139.9215,139.6649,139.721,21270.0
2018-03-26 15:00:00,174.25,174.49,174.13,174.43,43423.0,139.729,139.9215,139.6328,139.8734,43423.0
2018-03-26 15:05:00,174.46,174.68,174.38,174.64,23706.0,139.8974,140.0738,139.8333,140.0418,23706.0
2018-03-26 15:10:00,174.68,174.9,174.65,174.86,28774.0,140.0738,140.2503,140.0498,140.2182,28774.0
2018-03-26 15:15:00,174.85,175.03,174.75,175.01,47816.0,140.2102,140.3545,140.13,140.3385,47816.0
2018-03-26 15:20:00,175.01,175.04,174.85,174.89,28569.0,140.3385,140.3625,140.2102,140.2422,28569.0
2018-03-26 15:25:00,174.84,175.29,174.74,175.2,30859.0,140.2021,140.563,140.122,140.4908,30859.0
2018-03-26 15:30:00,175.2,175.25,175.08,175.25,41519.0,140.4908,140.5309,140.3946,140.5309,41519.0
2018-03-26 15:35:00,175.22,175.22,174.79,175.03,37083.0,140.5069,140.5069,140.1621,140.3545,37083.0
2018-03-26 15:40:00,175.05,175.56,174.93,175.56,51402.0,140.3705,140.7795,140.2743,140.7795,51402.0
2018-03-26 15:45:00,175.56,175.87,175.44,175.83,76339.0,140.7795,141.0281,140.6833,140.996,76339.0
2018-03-26 15:50:00,175.81,175.82,174.97,175.16,101342.0,140.98,140.988,140.3064,140.4587,101342.0
2018-03-26 15:55:00,175.14,175.43,175.02,175.19,168010.0,140.4427,140.6753,140.3465,140.4828,168010.0
2018-03-27 09:30:00,176.16,176.36,173.05,173.42,119609.0,141.2606,141.421,138.7668,139.0635,119609.0
2018-03-27 09:35:00,173.56,173.8,173.09,173.55,40152.0,139.1757,139.3682,138.7988,139.1677,40152.0
2018-03-27 09:40:00,173.58,174.36,173.27,173.62,42152.0,139.1918,139.8172,138.9432,139.2238,42152.0
2018-03-27 09:45:00,173.57,173.91,173.37,173.54,40831.0,139.1837,139.4564,139.0234,139.1597,40831.0
2018-03-27 09:50:00,173.6,173.93,173.38,173.68,46929.0,139.2078,139.4724,139.0314,139.272,46929.0
2018-03-27 09:55:00,173.66,173.93,173.36,173.88,35950.0,139.2559,139.4724,139.0153,139.4323,35950.0
2018-03-27 10:00:00,173.78,174.16,173.58,173.87,34593.0,139.3521,139.6569,139.1918,139.4243,34593.0
2018-03-27 10:05:00,173.82,174.26,173.33,173.66,38056.0,139.3842,139.737,138.9913,139.2559,38056.0
2018-03-27 10:10:00,173.56,173.56,173.04,173.37,27253.0,139.1757,139.1757,138.7587,139.0234,27253.0
2018-03-27 10:15:00,173.29,173.43,173.11,173.17,25230.0,138.9592,139.0715,138.8149,138.863,25230.0
2018-03-27 10:20:00,173.19,173.34,173.0,173.03,22355.0,138.879,138.9993,138.7267,138.7507,22355.0
2018-03-27 10:25:00,173.01,173.36,172.98,173.14,24529.0,138.7347,139.0153,138.7106,138.8389,24529.0
2018-03-27 10:30:00,173.08,173.08,172.57,172.68,22345.0,138.7908,138.7908,138.3819,138.4701,22345.0
2018-03-27 10:35:00,172.7,172.8,172.6,172.68,43659.0,138.4861,138.5663,138.4059,138.4701,43659.0
2018-03-27 10:40:00,172.66,173.24,172.62,173.22,30892.0,138.454,138.9191,138.422,138.9031,30892.0
2018-03-27 10:45:00,173.26,173.45,173.1,173.42,20231.0,138.9352,139.0875,138.8069,139.0635,20231.0
2018-03-27 10:50:00,173.49,173.58,173.04,173.13,29068.0,139.1196,139.1918,138.7587,138.8309,29068.0
2018-03-27 10:55:00,173.18,173.37,172.94,173.03,17826.0,138.871,139.0234,138.6786,138.7507,17826.0
2018-03-27 11:00:00,172.98,172.99,172.52,172.52,32119.0,138.7106,138.7187,138.3418,138.3418,32119.0
2018-03-27 11:05:00,172.62,172.93,172.49,172.93,26083.0,138.422,138.6705,138.3177,138.6705,26083.0
2018-03-27 11:10:00,172.91,172.96,172.65,172.78,67412.0,138.6545,138.6946,138.446,138.5503,67412.0
2018-03-27 11:15:00,172.82,172.9,172.5,172.56,49316.0,138.5823,138.6465,138.3257,138.3738,49316.0
2018-03-27 11:20:00,172.55,173.04,172.48,172.89,21522.0,138.3658,138.7587,138.3097,138.6385,21522.0
2018-03-27 11:25:00,172.98,172.98,172.64,172.83,25987.0,138.7106,138.7106,138.438,138.5903,25987.0
2018-03-27 11:30:00,172.85,173.31,172.85,173.18,36076.0,138.6064,138.9753,138.6064,138.871,36076.0
2018-03-27 11:35:00,173.15,173.25,173.0,173.23,21783.0,138.847,138.9271,138.7267,138.9111,21783.0
2018-03-27 11:40:00,173.27,173.61,173.22,173.6,18545.0,138.9432,139.2158,138.9031,139.2078,18545.0
2018-03-27 11:45:00,173.59,173.93,173.49,173.77,17393.0,139.1998,139.4724,139.1196,139.3441,17393.0
2018-03-27 11:50:00,173.8,173.92,173.6,173.76,27609.0,139.3682,139.4644,139.2078,139.3361,27609.0
2018-03-27 11:55:00,173.8,173.87,173.53,173.84,13830.0,139.3682,139.4243,139.1517,139.4003,13830.0
2018-03-27 12:00:00,173.87,174.29,173.71,174.29,14939.0,139.4243,139.7611,139.296,139.7611,14939.0
2018-03-27 12:05:00,174.19,174.34,174.0,174.07,10070.0,139.6809,139.8012,139.5286,139.5847,10070.0
2018-03-27 12:10:00,174.06,174.09,173.83,173.99,8756.0,139.5767,139.6007,139.3922,139.5205,8756.0
2018-03-27 12:15:00,173.96,174.28,173.91,174.2,17803.0,139.4965,139.7531,139.4564,139.6889,17803.0
2018-03-27 12:20:00,174.23,174.23,174.05,174.15,49067.0,139.713,139.713,139.5687,139.6488,49067.0
2018-03-27 12:25:00,174.08,174.12,173.69,173.78,27579.0,139.5927,139.6248,139.28,139.3521,27579.0
2018-03-27 12:30:00,173.84,173.84,173.34,173.53,17323.0,139.4003,139.4003,138.9993,139.1517,17323.0
2018-03-27 12:35:00,173.46,173.53,173.15,173.15,12928.0,139.0955,139.1517,138.847,138.847,12928.0
2018-03-27 12:40:00,173.17,173.75,173.15,173.62,20484.0,138.863,139.3281,138.847,139.2238,20484.0
2018-03-27 12:45:00,173.61,173.88,173.49,173.77,34233.0,139.2158,139.4323,139.1196,139.3441,34233.0
2018-03-27 12:50:00,173.79,173.93,173.57,173.84,13593.0,139.3602,139.4724,139.1837,139.4003,13593.0
2018-03-27 12:55:00,173.92,174.13,173.73,174.03,16145.0,139.4644,139.6328,139.312,139.5526,16145.0
2018-03-27 13:00:00,174.05,174.21,174.04,174.17,10220.0,139.5687,139.697,139.5606,139.6649,10220.0
2018-03-27 13:05:00,174.18,174.38,174.17,174.33,15552.0,139.6729,139.8333,139.6649,139.7932,15552.0
2018-03-27 13:10:00,174.31,174.35,174.01,174.08,11355.0,139.7771,139.8092,139.5366,139.5927,11355.0
2018-03-27 13:15:00,174.13,174.41,174.13,174.33,16146.0,139.6328,139.8573,139.6328,139.7932,16146.0
2018-03-27 13:20:00,174.34,174.37,173.84,173.91,20205.0,139.8012,139.8253,139.4003,139.4564,20205.0
2018-03-27 13:25:00,173.95,173.99,173.61,173.65,9833.0,139.4885,139.5205,139.2158,139.2479,9833.0
2018-03-27 13:30:00,173.59,173.87,173.56,173.78,13133.0,139.1998,139.4243,139.1757,139.3521,13133.0
2018-03-27 13:35:00,173.81,173.82,173.57,173.58,11145.0,139.3762,139.3842,139.1837,139.1918,11145.0
2018-03-27 13:40:00,173.57,173.81,173.47,173.7,22266.0,139.1837,139.3762,139.1036,139.288,22266.0
2018-03-27 13:45:00,173.69,173.7,173.19,173.23,13508.0,139.28,139.288,138.879,138.9111,13508.0
2018-03-27 13:50:00,173.2,173.26,172.82,172.98,14189.0,138.887,138.9352,138.5823,138.7106,14189.0
2018-03-27 13:55:00,173.04,173.35,172.88,173.33,15100.0,138.7587,139.0073,138.6304,138.9913,15100.0
2018-03-27 14:00:00,173.3,173.32,172.71,172.85,15574.0,138.9672,138.9833,138.4941,138.6064,15574.0
2018-03-27 14:05:00,172.96,173.17,172.8,173.17,14468.0,138.6946,138.863,138.5663,138.863,14468.0
2018-03-27 14:10:00,173.14,173.55,173.06,173.43,15890.0,138.8389,139.1677,138.7748,139.0715,15890.0
2018-03-27 14:15:00,173.45,173.59,173.18,173.44,39436.0,139.0875,139.1998,138.871,139.0795,39436.0
2018-03-27 14:20:00,173.42,173.42,172.89,173.01,21368.0,139.0635,139.0635,138.6385,138.7347,21368.0
2018-03-27 14:25:00,172.97,173.02,172.5,172.71,41262.0,138.7026,138.7427,138.3257,138.4941,41262.0
2018-03-27 14:30:00,172.67,172.87,172.51,172.84,12567.0,138.462,138.6224,138.3337,138.5984,12567.0
2018-03-27 14:35:00,172.8,172.87,172.66,172.86,11612.0,138.5663,138.6224,138.454,138.6144,11612.0
2018-03-27 14:40:00,173.0,173.21,172.93,173.1,20781.0,138.7267,138.8951,138.6705,138.8069,20781.0
2018-03-27 14:45:00,173.04,173.09,172.37,172.42,25603.0,138.7587,138.7988,138.2215,138.2616,25603.0
2018-03-27 14:50:00,172.5,172.64,172.35,172.44,17466.0,138.3257,138.438,138.2054,138.2776,17466.0
2018-03-27 14:55:00,172.42,172.55,172.19,172.23,25741.0,138.2616,138.3658,138.0771,138.1092,25741.0
2018-03-27 15:00:00,172.22,172.36,171.73,171.79,35365.0,138.1012,138.2135,137.7083,137.7564,35365.0
2018-03-27 15:05:00,171.81,171.83,171.17,171.77,46800.0,137.7724,137.7885,137.2592,137.7403,46800.0
2018-03-27 15:10:00,171.88,171.96,171.35,171.48,27478.0,137.8286,137.8927,137.4036,137.5078,27478.0
2018-03-27 15:15:00,171.54,172.01,171.54,171.89,41295.0,137.5559,137.9328,137.5559,137.8366,41295.0
2018-03-27 15:20:00,171.83,171.85,171.27,171.4,36993.0,137.7885,137.8045,137.3394,137.4436,36993.0
2018-03-27 15:25:00,171.37,171.38,170.97,171.06,36084.0,137.4196,137.4276,137.0988,137.171,36084.0
2018-03-27 15:30:00,171.07,171.07,169.85,170.37,51378.0,137.179,137.179,136.2007,136.6177,51378.0
2018-03-27 15:35:00,170.36,170.84,170.15,170.84,67812.0,136.6097,136.9946,136.4413,136.9946,67812.0
2018-03-27 15:40:00,170.8,170.84,170.08,170.08,74455.0,136.9625,136.9946,136.3852,136.3852,74455.0
2018-03-27 15:45:00,170.08,170.47,169.84,170.02,82093.0,136.3852,136.6979,136.1927,136.337,82093.0
2018-03-27 15:50:00,170.02,171.32,169.92,170.98,139628.0,136.337,137.3795,136.2569,137.1069,139628.0
2018-03-27 15:55:00,170.97,171.45,170.6,171.16,142517.0,137.0988,137.4837,136.8021,137.2512,142517.0
2018-03-28 09:30:00,171.6,172.42,170.33,171.75,103962.0,137.604,138.2616,136.5856,137.7243,103962.0
2018-03-28 09:35:00,171.88,172.12,170.78,170.78,39273.0,137.8286,138.021,136.9465,136.9465,39273.0
2018-03-28 09:40:00,170.63,171.28,170.56,170.99,51808.0,136.8262,137.3474,136.7701,137.1149,51808.0
2018-03-28 09:45:00,170.99,172.25,170.88,172.24,62769.0,137.1149,138.1253,137.0267,138.1172,62769.0
2018-03-28 09:50:00,172.22,172.44,171.57,172.29,46994.0,138.1012,138.2776,137.58,138.1573,46994.0
2018-03-28 09:55:00,172.27,172.39,171.7,172.32,27648.0,138.1413,138.2375,137.6842,138.1814,27648.0
2018-03-28 10:00:00,172.36,172.5,171.78,172.11,74775.0,138.2135,138.3257,137.7484,138.013,74775.0
2018-03-28 10:05:00,172.11,172.35,171.88,171.9,32975.0,138.013,138.2054,137.8286,137.8446,32975.0
2018-03-28 10:10:00,171.89,171.91,171.05,171.14,47384.0,137.8366,137.8526,137.163,137.2352,47384.0
2018-03-28 10:15:00,171.12,171.34,170.5,170.59,36616.0,137.2191,137.3955,136.7219,136.7941,36616.0
2018-03-28 10:20:00,170.64,170.99,170.32,170.34,31359.0,136.8342,137.1149,136.5776,136.5936,31359.0
2018-03-28 10:25:00,170.39,171.23,170.39,170.97,37017.0,136.6337,137.3073,136.6337,137.0988,37017.0
2018-03-28 10:30:00,171.06,171.55,171.0,171.02,25612.0,137.171,137.5639,137.1229,137.1389,25612.0
2018-03-28 10:35:00,171.11,171.52,170.95,171.47,14525.0,137.2111,137.5399,137.0828,137.4998,14525.0
2018-03-28 10:40:00,171.42,171.42,170.91,171.16,28729.0,137.4597,137.4597,137.0507,137.2512,28729.0
2018-03-28 10:45:00,171.19,171.19,170.16,170.5,55185.0,137.2753,137.2753,136.4493,136.7219,55185.0
2018-03-28 10:50:00,170.42,171.01,170.14,170.89,41004.0,136.6578,137.1309,136.4333,137.0347,41004.0
2018-03-28 10:55:00,170.9,171.04,170.64,170.99,26228.0,137.0427,137.155,136.8342,137.1149,26228.0
2018-03-28 11:00:00,171.05,171.44,170.6,170.69,44255.0,137.163,137.4757,136.8021,136.8743,44255.0
2018-03-28 11:05:00,170.68,171.35,170.68,171.33,38009.0,136.8663,137.4036,136.8663,137.3875,38009.0
2018-03-28 11:10:00,171.31,171.58,170.89,170.89,26683.0,137.3715,137.588,137.0347,137.0347,26683.0
2018-03-28 11:15:00,170.9,171.06,170.55,170.97,31618.0,137.0427,137.171,136.762,137.0988,31618.0
2018-03-28 11:20:00,170.95,170.95,170.52,170.94,22495.0,137.0828,137.0828,136.738,137.0748,22495.0
2018-03-28 11:25:00,170.82,171.46,170.78,170.93,38649.0,136.9786,137.4918,136.9465,137.0668,38649.0
2018-03-28 11:30:00,171.04,171.15,170.27,170.76,63591.0,137.155,137.2432,136.5375,136.9304,63591.0
2018-03-28 11:35:00,170.87,171.31,170.76,171.11,28993.0,137.0186,137.3715,136.9304,137.2111,28993.0
2018-03-28 11:40:00,171.06,171.93,171.01,171.72,25362.0,137.171,137.8686,137.1309,137.7003,25362.0
2018-03-28 11:45:00,171.8,171.88,171.43,171.64,26234.0,137.7644,137.8286,137.4677,137.6361,26234.0
2018-03-28 11:50:00,171.58,171.84,171.34,171.34,28933.0,137.588,137.7965,137.3955,137.3955,28933.0
2018-03-28 11:55:00,171.39,172.03,171.36,171.37,24171.0,137.4356,137.9488,137.4116,137.4196,24171.0
2018-03-28 12:00:00,171.38,171.69,171.13,171.21,23543.0,137.4276,137.6762,137.2271,137.2913,23543.0
2018-03-28 12:05:00,171.14,171.46,171.11,171.37,12968.0,137.2352,137.4918,137.2111,137.4196,12968.0
2018-03-28 12:10:00,171.34,172.06,171.3,172.04,52405.0,137.3955,137.9729,137.3635,137.9569,52405.0
2018-03-28 12:15:00,172.02,172.07,171.81,172.0,73629.0,137.9408,137.9809,137.7724,137.9248,73629.0
2018-03-28 12:20:00,171.99,172.08,171.75,171.76,66582.0,137.9168,137.9889,137.7243,137.7323,66582.0
2018-03-28 12:25:00,171.82,171.89,171.35,171.39,24380.0,137.7804,137.8366,137.4036,137.4356,24380.0
2018-03-28 12:30:00,171.47,171.76,171.46,171.65,20530.0,137.4998,137.7323,137.4918,137.6441,20530.0
2018-03-28 12:35:00,171.56,171.92,171.56,171.77,15851.0,137.572,137.8606,137.572,137.7403,15851.0
2018-03-28 12:40:00,171.8,172.09,171.79,171.84,28540.0,137.7644,137.997,137.7564,137.7965,28540.0
2018-03-28 12:45:00,171.8,171.92,171.25,171.38,19647.0,137.7644,137.8606,137.3234,137.4276,19647.0
2018-03-28 12:50:00,171.34,171.46,171.08,171.08,14373.0,137.3955,137.4918,137.187,137.187,14373.0
2018-03-28 12:55:00,171.05,171.27,170.9,170.9,22300.0,137.163,137.3394,137.0427,137.0427,22300.0
2018-03-28 13:00:00,170.92,170.92,170.58,170.71,17253.0,137.0587,137.0587,136.7861,136.8903,17253.0
2018-03-28 13:05:00,170.75,171.25,170.74,171.19,19314.0,136.9224,137.3234,136.9144,137.2753,19314.0
2018-03-28 13:10:00,171.19,171.35,170.98,171.15,16307.0,137.2753,137.4036,137.1069,137.2432,16307.0
2018-03-28 13:15:00,171.1,171.16,170.69,170.84,17084.0,137.2031,137.2512,136.8743,136.9946,17084.0
2018-03-28 13:20:00,170.91,171.74,170.82,171.56,19242.0,137.0507,137.7163,136.9786,137.572,19242.0
2018-03-28 13:25:00,171.58,171.66,171.1,171.3,21200.0,137.588,137.6521,137.2031,137.3635,21200.0
2018-03-28 13:30:00,171.4,171.46,170.92,171.08,24217.0,137.4436,137.4918,137.0587,137.187,24217.0
2018-03-28 13:35:00,171.08,171.37,171.0,171.31,33932.0,137.187,137.4196,137.1229,137.3715,33932.0
2018-03-28 13:40:00,171.32,171.56,171.0,171.56,39149.0,137.3795,137.572,137.1229,137.572,39149.0
2018-03-28 13:45:00,171.61,171.89,171.57,171.69,34602.0,137.612,137.8366,137.58,137.6762,34602.0
2018-03-28 13:50:00,171.65,171.74,171.39,171.62,15695.0,137.6441,137.7163,137.4356,137.6201,15695.0
2018-03-28 13:55:00,171.71,171.72,171.43,171.54,12934.0,137.6922,137.7003,137.4677,137.5559,12934.0
2018-03-28 14:00:00,171.6,171.82,171.15,171.38,28619.0,137.604,137.7804,137.2432,137.4276,28619.0
2018-03-28 14:05:00,171.32,171.37,171.14,171.25,13332.0,137.3795,137.4196,137.2352,137.3234,13332.0
2018-03-28 14:10:00,171.17,171.35,171.0,171.3,14080.0,137.2592,137.4036,137.1229,137.3635,14080.0
2018-03-28 14:15:00,171.37,171.8,171.37,171.7,8346.0,137.4196,137.7644,137.4196,137.6842,8346.0
2018-03-28 14:20:00,171.71,171.98,171.54,171.56,22155.0,137.6922,137.9087,137.5559,137.572,22155.0
2018-03-28 14:25:00,171.47,171.72,171.2,171.33,19647.0,137.4998,137.7003,137.2833,137.3875,19647.0
2018-03-28 14:30:00,171.23,171.36,171.12,171.32,7630.0,137.3073,137.4116,137.2191,137.3795,7630.0
2018-03-28 14:35:00,171.35,171.82,171.1,171.77,36381.0,137.4036,137.7804,137.2031,137.7403,36381.0
2018-03-28 14:40:00,171.82,172.08,171.42,171.53,8542.0,137.7804,137.9889,137.4597,137.5479,8542.0
2018-03-28 14:45:00,171.47,171.55,171.3,171.54,23637.0,137.4998,137.5639,137.3635,137.5559,23637.0
2018-03-28 14:50:00,171.54,171.67,171.39,171.58,15351.0,137.5559,137.6602,137.4356,137.588,15351.0
2018-03-28 14:55:00,171.58,171.63,171.23,171.26,42011.0,137.588,137.6281,137.3073,137.3314,42011.0
2018-03-28 15:00:00,171.22,171.35,170.66,170.79,22859.0,137.2993,137.4036,136.8503,136.9545,22859.0
2018-03-28 15:05:00,170.73,170.94,170.34,170.36,25357.0,136.9064,137.0748,136.5936,136.6097,25357.0
2018-03-28 15:10:00,170.43,170.98,170.37,170.83,55508.0,136.6658,137.1069,136.6177,136.9866,55508.0
2018-03-28 15:15:00,170.81,171.02,170.67,170.76,91815.0,136.9705,137.1389,136.8583,136.9304,91815.0
2018-03-28 15:20:00,170.85,171.21,170.46,171.07,38299.0,137.0026,137.2913,136.6899,137.179,38299.0
2018-03-28 15:25:00,171.1,171.18,170.69,170.96,63215.0,137.2031,137.2672,136.8743,137.0908,63215.0
2018-03-28 15:30:00,171.02,171.41,170.71,170.73,83356.0,137.1389,137.4517,136.8903,136.9064,83356.0
2018-03-28 15:35:00,170.75,171.4,170.69,171.27,78163.0,136.9224,137.4436,136.8743,137.3394,78163.0
2018-03-28 15:40:00,171.26,171.45,171.11,171.24,99869.0,137.3314,137.4837,137.2111,137.3153,99869.0
2018-03-28 15:45:00,171.22,171.44,171.09,171.34,40470.0,137.2993,137.4757,137.1951,137.3955,40470.0
2018-03-28 15:50:00,171.37,171.5,171.01,171.01,58010.0,137.4196,137.5238,137.1309,137.1309,58010.0
2018-03-28 15:55:00,171.07,171.07,168.02,170.19,199449.0,137.179,137.179,134.7333,136.4734,199449.0
2018-03-29 09:30:00,170.99,171.63,170.3,170.49,86361.0,137.1149,137.6281,136.5616,136.7139,86361.0
2018-03-29 09:35:00,170.33,170.87,170.02,170.8,76271.0,136.5856,137.0186,136.337,136.9625,76271.0
2018-03-29 09:40:00,170.83,170.83,169.78,170.28,54664.0,136.9866,136.9866,136.1446,136.5455,54664.0
2018-03-29 09:45:00,170.33,170.4,169.71,169.77,37176.0,136.5856,136.6418,136.0885,136.1366,37176.0
2018-03-29 09:50:00,169.78,170.03,169.64,170.01,37752.0,136.1446,136.3451,136.0323,136.329,37752.0
2018-03-29 09:55:00,170.0,170.51,169.96,170.43,55126.0,136.321,136.73,136.2889,136.6658,55126.0
2018-03-29 10:00:00,170.5,170.63,170.26,170.43,50498.0,136.7219,136.8262,136.5295,136.6658,50498.0
2018-03-29 10:05:00,170.4,170.73,170.02,170.19,46034.0,136.6418,136.9064,136.337,136.4734,46034.0
2018-03-29 10:10:00,170.23,170.7,170.12,170.61,33275.0,136.5054,136.8823,136.4172,136.8102,33275.0
2018-03-29 10:15:00,170.65,170.86,170.53,170.74,31214.0,136.8422,137.0106,136.746,136.9144,31214.0
2018-03-29 10:20:00,170.78,170.79,170.41,170.59,28372.0,136.9465,136.9545,136.6498,136.7941,28372.0
2018-03-29 10:25:00,170.63,170.65,170.27,170.31,41938.0,136.8262,136.8422,136.5375,136.5696,41938.0
2018-03-29 10:30:00,170.3,170.61,170.26,170.55,20263.0,136.5616,136.8102,136.5295,136.762,20263.0
2018-03-29 10:35:00,170.51,170.6,170.37,170.59,21148.0,136.73,136.8021,136.6177,136.7941,21148.0
2018-03-29 10:40:00,170.61,170.74,170.33,170.57,40717.0,136.8102,136.9144,136.5856,136.7781,40717.0
2018-03-29 10:45:00,170.55,170.89,170.54,170.89,26317.0,136.762,137.0347,136.754,137.0347,26317.0
2018-03-29 10:50:00,170.9,171.4,170.87,171.32,36602.0,137.0427,137.4436,137.0186,137.3795,36602.0
2018-03-29 10:55:00,171.31,171.7,171.24,171.7,17695.0,137.3715,137.6842,137.3153,137.6842,17695.0
2018-03-29 11:00:00,171.75,171.94,171.63,171.68,27717.0,137.7243,137.8767,137.6281,137.6682,27717.0
2018-03-29 11:05:00,171.74,172.24,171.65,172.1,37131.0,137.7163,138.1172,137.6441,138.005,37131.0
2018-03-29 11:10:00,172.1,172.19,171.78,171.86,38080.0,138.005,138.0771,137.7484,137.8125,38080.0
2018-03-29 11:15:00,171.84,171.98,171.35,171.54,20569.0,137.7965,137.9087,137.4036,137.5559,20569.0
2018-03-29 11:20:00,171.51,171.51,170.98,171.06,31911.0,137.5319,137.5319,137.1069,137.171,31911.0
2018-03-29 11:25:00,171.1,171.3,170.99,171.1,24604.0,137.2031,137.3635,137.1149,137.2031,24604.0
2018-03-29 11:30:00,171.08,171.14,170.72,171.02,18882.0,137.187,137.2352,136.8984,137.1389,18882.0
2018-03-29 11:35:00,171.03,171.07,170.85,170.96,18548.0,137.147,137.179,137.0026,137.0908,18548.0
2018-03-29 11:40:00,170.92,170.98,170.65,170.87,21722.0,137.0587,137.1069,136.8422,137.0186,21722.0
2018-03-29 11:45:00,170.85,170.87,170.75,170.81,41414.0,137.0026,137.0186,136.9224,136.9705,41414.0
2018-03-29 11:50:00,170.83,170.88,170.7,170.71,21103.0,136.9866,137.0267,136.8823,136.8903,21103.0
2018-03-29 11:55:00,170.76,170.88,170.66,170.78,20415.0,136.9304,137.0267,136.8503,136.9465,20415.0
2018-03-29 12:00:00,170.78,170.86,170.33,170.38,33830.0,136.9465,137.0106,136.5856,136.6257,33830.0
2018-03-29 12:05:00,170.39,170.6,170.29,170.33,16144.0,136.6337,136.8021,136.5536,136.5856,16144.0
2018-03-29 12:10:00,170.33,170.7,170.22,170.58,18601.0,136.5856,136.8823,136.4974,136.7861,18601.0
2018-03-29 12:15:00,170.57,170.9,170.53,170.86,27991.0,136.7781,137.0427,136.746,137.0106,27991.0
2018-03-29 12:20:00,170.86,170.9,170.69,170.8,17232.0,137.0106,137.0427,136.8743,136.9625,17232.0
2018-03-29 12:25:00,170.74,171.17,170.73,171.09,12693.0,136.9144,137.2592,136.9064,137.1951,12693.0
2018-03-29 12:30:00,171.08,171.13,170.86,170.91,14117.0,137.187,137.2271,137.0106,137.0507,14117.0
2018-03-29 12:35:00,170.87,171.11,170.86,170.98,18457.0,137.0186,137.2111,137.0106,137.1069,18457.0
2018-03-29 12:40:00,170.94,170.96,170.81,170.84,25642.0,137.0748,137.0908,136.9705,136.9946,25642.0
2018-03-29 12:45:00,170.88,170.92,170.74,170.77,14672.0,137.0267,137.0587,136.9144,136.9385,14672.0
2018-03-29 12:50:00,170.78,171.07,170.74,171.07,11454.0,136.9465,137.179,136.9144,137.179,11454.0
2018-03-29 12:55:00,171.02,171.31,170.95,170.95,35797.0,137.1389,137.3715,137.0828,137.0828,35797.0
2018-03-29 13:00:00,170.96,171.07,170.72,170.77,31555.0,137.0908,137.179,136.8984,136.9385,31555.0
2018-03-29 13:05:00,170.76,170.83,170.59,170.64,14116.0,136.9304,136.9866,136.7941,136.8342,14116.0
2018-03-29 13:10:00,170.66,170.92,170.66,170.75,13226.0,136.8503,137.0587,136.8503,136.9224,13226.0
2018-03-29 13:15:00,170.76,170.94,170.65,170.94,10238.0,136.9304,137.0748,136.8422,137.0748,10238.0
2018-03-29 13:20:00,170.92,170.92,170.75,170.78,25212.0,137.0587,137.0587,136.9224,136.9465,25212.0
2018-03-29 13:25:00,170.76,170.82,170.5,170.73,16957.0,136.9304,136.9786,136.7219,136.9064,16957.0
2018-03-29 13:30:00,170.78,170.91,170.72,170.78,10395.0,136.9465,137.0507,136.8984,136.9465,10395.0
2018-03-29 13:35:00,170.78,170.89,170.71,170.8,14727.0,136.9465,137.0347,136.8903,136.9625,14727.0
2018-03-29 13:40:00,170.78,170.84,170.59,170.69,19147.0,136.9465,136.9946,136.7941,136.8743,19147.0
2018-03-29 13:45:00,170.66,170.81,170.65,170.81,22731.0,136.8503,136.9705,136.8422,136.9705,22731.0
2018-03-29 13:50:00,170.83,171.35,170.81,171.0,32534.0,136.9866,137.4036,136.9705,137.1229,32534.0
2018-03-29 13:55:00,170.99,171.23,170.93,171.06,16337.0,137.1149,137.3073,137.0668,137.171,16337.0
2018-03-29 14:00:00,171.04,171.04,170.76,170.89,15726.0,137.155,137.155,136.9304,137.0347,15726.0
2018-03-29 14:05:00,170.91,170.97,170.84,170.87,17600.0,137.0507,137.0988,136.9946,137.0186,17600.0
2018-03-29 14:10:00,170.91,171.22,170.89,171.14,38063.0,137.0507,137.2993,137.0347,137.2352,38063.0
2018-03-29 14:15:00,171.18,171.21,171.02,171.03,26517.0,137.2672,137.2913,137.1389,137.147,26517.0
2018-03-29 14:20:00,171.05,171.11,170.68,170.68,25598.0,137.163,137.2111,136.8663,136.8663,25598.0
2018-03-29 14:25:00,170.66,171.11,170.66,171.02,28228.0,136.8503,137.2111,136.8503,137.1389,28228.0
2018-03-29 14:30:00,171.02,171.27,171.02,171.19,28080.0,137.1389,137.3394,137.1389,137.2753,28080.0
2018-03-29 14:35:00,171.24,171.33,171.11,171.11,24332.0,137.3153,137.3875,137.2111,137.2111,24332.0
2018-03-29 14:40:00,171.14,171.4,171.1,171.27,34059.0,137.2352,137.4436,137.2031,137.3394,34059.0
2018-03-29 14:45:00,171.27,171.57,171.22,171.53,29635.0,137.3394,137.58,137.2993,137.5479,29635.0
2018-03-29 14:50:00,171.53,171.68,171.38,171.64,30352.0,137.5479,137.6682,137.4276,137.6361,30352.0
2018-03-29 14:55:00,171.67,171.75,171.43,171.43,33101.0,137.6602,137.7243,137.4677,137.4677,33101.0
2018-03-29 15:00:00,171.43,171.84,171.38,171.78,32711.0,137.4677,137.7965,137.4276,137.7484,32711.0
2018-03-29 15:05:00,171.75,171.82,171.71,171.8,38204.0,137.7243,137.7804,137.6922,137.7644,38204.0
2018-03-29 15:10:00,171.79,171.83,171.58,171.59,37293.0,137.7564,137.7885,137.588,137.596,37293.0
2018-03-29 15:15:00,171.53,171.7,171.45,171.52,32286.0,137.5479,137.6842,137.4837,137.5399,32286.0
2018-03-29 15:20:00,171.56,171.72,171.53,171.54,50755.0,137.572,137.7003,137.5479,137.5559,50755.0
2018-03-29 15:25:00,171.5,171.6,171.25,171.56,32140.0,137.5238,137.604,137.3234,137.572,32140.0
2018-03-29 15:30:00,171.55,171.55,171.04,171.12,38602.0,137.5639,137.5639,137.155,137.2191,38602.0
2018-03-29 15:35:00,171.08,171.25,170.96,171.19,31903.0,137.187,137.3234,137.0908,137.2753,31903.0
2018-03-29 15:40:00,171.22,171.31,171.0,171.08,60695.0,137.2993,137.3715,137.1229,137.187,60695.0
2018-03-29 15:45:00,171.09,171.74,171.09,171.62,75769.0,137.1951,137.7163,137.1951,137.6201,75769.0
2018-03-29 15:50:00,171.69,171.72,170.96,170.97,62249.0,137.6762,137.7003,137.0908,137.0988,62249.0
2018-03-29 15:55:00,171.02,171.02,170.46,170.46,134623.0,137.1389,137.1389,136.6899,136.6899,134623.0
2018-04-02 09:30:00,169.92,170.23,169.49,170.13,59318.0,136.2569,136.5054,135.912,136.4253,59318.0
2018-04-02 09:35:00,170.24,170.58,169.9,170.49,83424.0,136.5135,136.7861,136.2408,136.7139,83424.0
2018-04-02 09:40:00,170.49,170.5,170.0,170.0,23044.0,136.7139,136.7219,136.321,136.321,23044.0
2018-04-02 09:45:00,170.01,170.26,169.84,170.05,45852.0,136.329,136.5295,136.1927,136.3611,45852.0
2018-04-02 09:50:00,170.06,170.07,169.64,169.69,25272.0,136.3691,136.3771,136.0323,136.0724,25272.0
2018-04-02 09:55:00,169.74,170.01,169.67,169.96,21232.0,136.1125,136.329,136.0564,136.2889,21232.0
2018-04-02 10:00:00,169.96,169.97,169.45,169.51,22637.0,136.2889,136.2969,135.88,135.9281,22637.0
2018-04-02 10:05:00,169.63,169.72,169.1,169.21,20283.0,136.0243,136.0965,135.5993,135.6875,20283.0
2018-04-02 10:10:00,169.39,169.39,168.76,168.99,24599.0,135.8319,135.8319,135.3267,135.5111,24599.0
2018-04-02 10:15:00,169.0,169.42,168.98,169.24,19146.0,135.5191,135.8559,135.5031,135.7116,19146.0
2018-04-02 10:20:00,169.32,169.4,169.0,169.15,26815.0,135.7757,135.8399,135.5191,135.6394,26815.0
2018-04-02 10:25:00,169.22,169.22,168.53,168.64,26713.0,135.6955,135.6955,135.1422,135.2304,26713.0
2018-04-02 10:30:00,168.74,168.74,168.27,168.35,20543.0,135.3106,135.3106,134.9337,134.9979,20543.0
2018-04-02 10:35:00,168.33,168.33,168.03,168.28,22780.0,134.9819,134.9819,134.7413,134.9418,22780.0
2018-04-02 10:40:00,168.25,168.56,168.25,168.41,15540.0,134.9177,135.1663,134.9177,135.046,15540.0
2018-04-02 10:45:00,168.46,168.46,168.03,168.28,20839.0,135.0861,135.0861,134.7413,134.9418,20839.0
2018-04-02 10:50:00,168.33,168.38,168.0,168.06,28189.0,134.9819,135.0219,134.7172,134.7653,28189.0
2018-04-02 10:55:00,168.07,168.22,167.85,168.14,49690.0,134.7734,134.8936,134.5969,134.8295,49690.0
2018-04-02 11:00:00,168.11,168.11,167.64,167.77,37193.0,134.8054,134.8054,134.4285,134.5328,37193.0
2018-04-02 11:05:00,167.85,167.85,167.01,167.28,81003.0,134.5969,134.5969,133.9234,134.1399,81003.0
2018-04-02 11:10:00,167.36,167.56,167.26,167.33,28463.0,134.204,134.3644,134.1238,134.18,28463.0
2018-04-02 11:15:00,167.39,167.67,167.15,167.41,31612.0,134.2281,134.4526,134.0356,134.2441,31612.0
2018-04-02 11:20:00,167.41,168.15,167.4,167.98,36813.0,134.2441,134.8375,134.2361,134.7012,36813.0
2018-04-02 11:25:00,167.97,168.05,167.5,167.98,43355.0,134.6932,134.7573,134.3163,134.7012,43355.0
2018-04-02 11:30:00,167.88,168.04,167.5,167.55,24511.0,134.621,134.7493,134.3163,134.3564,24511.0
2018-04-02 11:35:00,167.54,167.56,166.03,166.57,49249.0,134.3484,134.3644,133.1375,133.5705,49249.0
2018-04-02 11:40:00,166.64,166.68,165.9,166.41,43432.0,133.6267,133.6587,133.0333,133.4422,43432.0
2018-04-02 11:45:00,166.37,166.64,166.03,166.34,28865.0,133.4102,133.6267,133.1375,133.3861,28865.0
2018-04-02 11:50:00,166.39,166.6,166.03,166.16,25962.0,133.4262,133.5946,133.1375,133.2418,25962.0
2018-04-02 11:55:00,166.29,166.64,166.12,166.29,23784.0,133.346,133.6267,133.2097,133.346,23784.0
2018-04-02 12:00:00,166.21,166.21,165.59,165.79,39993.0,133.2818,133.2818,132.7847,132.9451,39993.0
2018-04-02 12:05:00,165.82,165.96,165.49,165.65,22675.0,132.9691,133.0814,132.7045,132.8328,22675.0
2018-04-02 12:10:00,165.66,165.87,165.43,165.64,36326.0,132.8408,133.0092,132.6564,132.8248,36326.0
2018-04-02 12:15:00,165.68,165.71,165.26,165.43,25675.0,132.8568,132.8809,132.5201,132.6564,25675.0
2018-04-02 12:20:00,165.42,165.67,165.38,165.5,29183.0,132.6484,132.8488,132.6163,132.7125,29183.0
2018-04-02 12:25:00,165.47,165.67,165.37,165.51,41403.0,132.6885,132.8488,132.6083,132.7205,41403.0
2018-04-02 12:30:00,165.5,165.86,165.46,165.64,38044.0,132.7125,133.0012,132.6804,132.8248,38044.0
2018-04-02 12:35:00,165.61,165.9,165.43,165.43,27449.0,132.8007,133.0333,132.6564,132.6564,27449.0
2018-04-02 12:40:00,165.52,165.99,165.36,165.83,29685.0,132.7285,133.1054,132.6002,132.9771,29685.0
2018-04-02 12:45:00,165.77,165.84,165.47,165.72,23309.0,132.929,132.9852,132.6885,132.8889,23309.0
2018-04-02 12:50:00,165.72,165.73,165.55,165.61,12175.0,132.8889,132.8969,132.7526,132.8007,12175.0
2018-04-02 12:55:00,165.64,166.01,165.48,166.0,26619.0,132.8248,133.1215,132.6965,133.1135,26619.0
2018-04-02 13:00:00,166.01,166.18,165.62,165.62,22192.0,133.1215,133.2578,132.8087,132.8087,22192.0
2018-04-02 13:05:00,165.64,165.87,165.64,165.64,26824.0,132.8248,133.0092,132.8248,132.8248,26824.0
2018-04-02 13:10:00,165.64,165.87,165.58,165.58,20624.0,132.8248,133.0092,132.7767,132.7767,20624.0
2018-04-02 13:15:00,165.65,165.91,165.62,165.7,28436.0,132.8328,133.0413,132.8087,132.8729,28436.0
2018-04-02 13:20:00,165.73,165.8,165.4,165.41,19014.0,132.8969,132.9531,132.6323,132.6403,19014.0
2018-04-02 13:25:00,165.39,165.43,164.88,165.03,27915.0,132.6243,132.6564,132.2153,132.3356,27915.0
2018-04-02 13:30:00,165.06,165.28,164.97,165.04,26347.0,132.3597,132.5361,132.2875,132.3436,26347.0
2018-04-02 13:35:00,165.11,165.25,164.78,164.85,34955.0,132.3998,132.512,132.1351,132.1913,34955.0
2018-04-02 13:40:00,164.86,164.91,164.45,164.47,31518.0,132.1993,132.2394,131.8705,131.8866,31518.0
2018-04-02 13:45:00,164.45,164.66,164.22,164.36,22952.0,131.8705,132.0389,131.6861,131.7984,22952.0
2018-04-02 13:50:00,164.34,164.56,164.22,164.43,25169.0,131.7823,131.9587,131.6861,131.8545,25169.0
2018-04-02 13:55:00,164.43,164.6,164.21,164.34,18530.0,131.8545,131.9908,131.6781,131.7823,18530.0
2018-04-02 14:00:00,164.29,164.29,163.85,163.85,34345.0,131.7422,131.7422,131.3894,131.3894,34345.0
2018-04-02 14:05:00,163.85,164.21,163.53,164.1,31127.0,131.3894,131.6781,131.1328,131.5899,31127.0
2018-04-02 14:10:00,164.05,164.11,163.78,163.99,36883.0,131.5498,131.5979,131.3333,131.5017,36883.0
2018-04-02 14:15:00,164.02,164.23,163.78,164.23,35764.0,131.5257,131.6941,131.3333,131.6941,35764.0
2018-04-02 14:20:00,164.18,164.62,164.14,164.46,45622.0,131.654,132.0068,131.6219,131.8785,45622.0
2018-04-02 14:25:00,164.57,164.58,164.03,164.15,42275.0,131.9668,131.9748,131.5337,131.63,42275.0
2018-04-02 14:30:00,164.06,164.74,163.97,164.47,73220.0,131.5578,132.1031,131.4856,131.8866,73220.0
2018-04-02 14:35:00,164.43,164.6,163.93,163.98,63553.0,131.8545,131.9908,131.4535,131.4936,63553.0
2018-04-02 14:40:00,164.0,164.0,163.51,163.56,32148.0,131.5097,131.5097,131.1168,131.1568,32148.0
2018-04-02 14:45:00,163.58,164.03,163.31,164.0,33209.0,131.1729,131.5337,130.9564,131.5097,33209.0
2018-04-02 14:50:00,164.07,164.34,163.96,164.3,30194.0,131.5658,131.7823,131.4776,131.7502,30194.0
2018-04-02 14:55:00,164.26,164.32,163.99,164.32,35407.0,131.7182,131.7663,131.5017,131.7663,35407.0
2018-04-02 15:00:00,164.31,164.49,163.98,164.21,49344.0,131.7583,131.9026,131.4936,131.6781,49344.0
2018-04-02 15:05:00,164.17,164.24,163.94,164.01,58935.0,131.646,131.7021,131.4616,131.5177,58935.0
2018-04-02 15:10:00,164.01,164.73,163.91,164.64,52822.0,131.5177,132.0951,131.4375,132.0229,52822.0
2018-04-02 15:15:00,164.62,164.68,164.13,164.45,51893.0,132.0068,132.055,131.6139,131.8705,51893.0
2018-04-02 15:20:00,164.53,164.62,164.05,164.06,42318.0,131.9347,132.0068,131.5498,131.5578,42318.0
2018-04-02 15:25:00,164.06,164.22,163.91,164.15,58691.0,131.5578,131.6861,131.4375,131.63,58691.0
2018-04-02 15:30:00,164.16,164.53,163.84,163.91,60491.0,131.638,131.9347,131.3814,131.4375,60491.0
2018-04-02 15:35:00,163.98,164.52,163.96,164.36,62233.0,131.4936,131.9267,131.4776,131.7984,62233.0
2018-04-02 15:40:00,164.34,165.13,164.16,164.95,66859.0,131.7823,132.4158,131.638,132.2715,66859.0
2018-04-02 15:45:00,164.99,165.63,164.99,165.28,94447.0,132.3035,132.8168,132.3035,132.5361,94447.0
2018-04-02 15:50:00,165.28,166.72,165.27,166.61,119684.0,132.5361,133.6908,132.5281,133.6026,119684.0
2018-04-02 15:55:00,166.62,166.62,165.89,165.92,173554.0,133.6106,133.6106,133.0252,133.0493,173554.0
2018-04-03 09:30:00,166.73,167.87,166.52,166.67,65146.0,133.6988,134.613,133.5304,133.6507,65146.0
2018-04-03 09:35:00,166.74,167.08,166.0,166.1,38236.0,133.7068,133.9795,133.1135,133.1936,38236.0
2018-04-03 09:40:00,166.13,166.28,165.79,166.1,19208.0,133.2177,133.338,132.9451,133.1936,19208.0
2018-04-03 09:45:00,166.15,166.92,165.93,166.77,58841.0,133.2337,133.8512,133.0573,133.7309,58841.0
2018-04-03 09:50:00,166.75,167.09,166.52,166.96,49444.0,133.7149,133.9875,133.5304,133.8833,49444.0
2018-04-03 09:55:00,167.0,167.19,166.55,166.85,48391.0,133.9153,134.0677,133.5545,133.7951,48391.0
2018-04-03 10:00:00,166.86,166.99,166.36,166.57,42964.0,133.8031,133.9073,133.4021,133.5705,42964.0
2018-04-03 10:05:00,166.62,166.64,165.75,165.75,37769.0,133.6106,133.6267,132.913,132.913,37769.0
2018-04-03 10:10:00,165.73,165.85,165.38,165.67,32100.0,132.8969,132.9932,132.6163,132.8488,32100.0
2018-04-03 10:15:00,165.68,165.81,165.18,165.24,23662.0,132.8568,132.9611,132.4559,132.504,23662.0
2018-04-03 10:20:00,165.17,165.53,165.08,165.38,20608.0,132.4479,132.7366,132.3757,132.6163,20608.0
2018-04-03 10:25:00,165.34,165.52,165.1,165.43,16997.0,132.5842,132.7285,132.3918,132.6564,16997.0
2018-04-03 10:30:00,165.68,166.28,165.52,166.28,17837.0,132.8568,133.338,132.7285,133.338,17837.0
2018-04-03 10:35:00,166.19,166.37,166.02,166.2,35674.0,133.2658,133.4102,133.1295,133.2738,35674.0
2018-04-03 10:40:00,166.18,166.89,166.17,166.5,50063.0,133.2578,133.8271,133.2498,133.5144,50063.0
2018-04-03 10:45:00,166.47,167.12,166.46,166.93,48457.0,133.4903,134.0116,133.4823,133.8592,48457.0
2018-04-03 10:50:00,166.87,167.02,166.65,166.72,21213.0,133.8111,133.9314,133.6347,133.6908,21213.0
2018-04-03 10:55:00,166.78,167.54,166.76,167.5,29414.0,133.7389,134.3484,133.7229,134.3163,29414.0
2018-04-03 11:00:00,167.41,168.22,167.33,167.78,22485.0,134.2441,134.8936,134.18,134.5408,22485.0
2018-04-03 11:05:00,167.81,168.58,167.67,168.27,30209.0,134.5649,135.1823,134.4526,134.9337,30209.0
2018-04-03 11:10:00,168.15,168.19,167.59,167.79,24965.0,134.8375,134.8696,134.3885,134.5488,24965.0
2018-04-03 11:15:00,167.83,167.96,167.56,167.88,22453.0,134.5809,134.6852,134.3644,134.621,22453.0
2018-04-03 11:20:00,167.95,167.95,167.26,167.31,35583.0,134.6771,134.6771,134.1238,134.1639,35583.0
2018-04-03 11:25:00,167.31,167.79,167.29,167.31,23957.0,134.1639,134.5488,134.1479,134.1639,23957.0
2018-04-03 11:30:00,167.31,167.53,167.09,167.3,38274.0,134.1639,134.3403,133.9875,134.1559,38274.0
2018-04-03 11:35:00,167.35,167.49,167.04,167.21,37093.0,134.196,134.3083,133.9474,134.0837,37093.0
2018-04-03 11:40:00,167.25,167.28,167.0,167.28,23514.0,134.1158,134.1399,133.9153,134.1399,23514.0
2018-04-03 11:45:00,167.23,167.34,167.04,167.04,14027.0,134.0998,134.188,133.9474,133.9474,14027.0
2018-04-03 11:50:00,167.01,167.04,166.73,166.89,30893.0,133.9234,133.9474,133.6988,133.8271,30893.0
2018-04-03 11:55:00,166.92,167.09,166.5,166.5,53483.0,133.8512,133.9875,133.5144,133.5144,53483.0
2018-04-03 12:00:00,166.62,167.16,166.6,167.16,17482.0,133.6106,134.0436,133.5946,134.0436,17482.0
2018-04-03 12:05:00,167.12,167.19,166.84,166.98,10420.0,134.0116,134.0677,133.787,133.8993,10420.0
2018-04-03 12:10:00,166.97,167.15,166.86,167.01,21552.0,133.8913,134.0356,133.8031,133.9234,21552.0
2018-04-03 12:15:00,166.98,167.07,166.64,166.92,22762.0,133.8993,133.9715,133.6267,133.8512,22762.0
2018-04-03 12:20:00,166.94,166.99,166.5,166.56,36712.0,133.8672,133.9073,133.5144,133.5625,36712.0
2018-04-03 12:25:00,166.54,166.58,166.2,166.2,27258.0,133.5465,133.5785,133.2738,133.2738,27258.0
2018-04-03 12:30:00,166.2,166.5,166.16,166.36,17268.0,133.2738,133.5144,133.2418,133.4021,17268.0
2018-04-03 12:35:00,166.37,166.51,166.1,166.24,11814.0,133.4102,133.5224,133.1936,133.3059,11814.0
2018-04-03 12:40:00,166.18,166.49,166.18,166.38,15112.0,133.2578,133.5064,133.2578,133.4182,15112.0
2018-04-03 12:45:00,166.37,166.48,166.1,166.17,22567.0,133.4102,133.4984,133.1936,133.2498,22567.0
2018-04-03 12:50:00,166.22,166.22,165.93,165.97,12864.0,133.2899,133.2899,133.0573,133.0894,12864.0
2018-04-03 12:55:00,165.9,166.15,165.9,166.07,10022.0,133.0333,133.2337,133.0333,133.1696,10022.0
2018-04-03 13:00:00,166.13,166.29,165.98,166.22,13457.0,133.2177,133.346,133.0974,133.2899,13457.0
2018-04-03 13:05:00,166.31,166.47,166.18,166.18,12163.0,133.362,133.4903,133.2578,133.2578,12163.0
2018-04-03 13:10:00,166.23,166.49,166.05,166.15,6871.0,133.2979,133.5064,133.1535,133.2337,6871.0
2018-04-03 13:15:00,166.14,166.47,165.99,166.45,14845.0,133.2257,133.4903,133.1054,133.4743,14845.0
2018-04-03 13:20:00,166.47,167.07,166.46,166.98,23198.0,133.4903,133.9715,133.4823,133.8993,23198.0
2018-04-03 13:25:00,166.96,167.34,166.9,167.02,25667.0,133.8833,134.188,133.8352,133.9314,25667.0
2018-04-03 13:30:00,167.15,167.38,167.07,167.12,9831.0,134.0356,134.2201,133.9715,134.0116,9831.0
2018-04-03 13:35:00,167.19,167.26,167.14,167.21,14226.0,134.0677,134.1238,134.0276,134.0837,14226.0
2018-04-03 13:40:00,167.19,167.46,167.15,167.36,14045.0,134.0677,134.2842,134.0356,134.204,14045.0
2018-04-03 13:45:00,167.41,167.41,167.01,167.11,11966.0,134.2441,134.2441,133.9234,134.0035,11966.0
2018-04-03 13:50:00,167.1,167.38,167.1,167.37,16191.0,133.9955,134.2201,133.9955,134.212,16191.0
2018-04-03 13:55:00,167.39,167.69,167.38,167.59,17186.0,134.2281,134.4686,134.2201,134.3885,17186.0
2018-04-03 14:00:00,167.62,167.75,167.34,167.59,15124.0,134.4125,134.5168,134.188,134.3885,15124.0
2018-04-03 14:05:00,167.6,167.6,167.17,167.33,19599.0,134.3965,134.3965,134.0517,134.18,19599.0
2018-04-03 14:10:00,167.28,167.28,167.1,167.1,12022.0,134.1399,134.1399,133.9955,133.9955,12022.0
2018-04-03 14:15:00,167.08,167.08,166.69,166.78,23753.0,133.9795,133.9795,133.6668,133.7389,23753.0
2018-04-03 14:20:00,166.76,167.12,166.71,167.03,18159.0,133.7229,134.0116,133.6828,133.9394,18159.0
2018-04-03 14:25:00,167.04,167.06,166.7,166.84,24121.0,133.9474,133.9635,133.6748,133.787,24121.0
2018-04-03 14:30:00,166.79,166.79,166.36,166.45,16666.0,133.7469,133.7469,133.4021,133.4743,16666.0
2018-04-03 14:35:00,166.46,166.6,166.31,166.56,9686.0,133.4823,133.5946,133.362,133.5625,9686.0
2018-04-03 14:40:00,166.6,166.71,166.35,166.39,12838.0,133.5946,133.6828,133.3941,133.4262,12838.0
2018-04-03 14:45:00,166.38,167.31,166.38,167.21,32652.0,133.4182,134.1639,133.4182,134.0837,32652.0
2018-04-03 14:50:00,167.13,167.41,166.96,167.34,16037.0,134.0196,134.2441,133.8833,134.188,16037.0
2018-04-03 14:55:00,167.37,168.02,167.35,167.95,21853.0,134.212,134.7333,134.196,134.6771,21853.0
2018-04-03 15:00:00,167.95,168.45,167.77,168.41,24966.0,134.6771,135.0781,134.5328,135.046,24966.0
2018-04-03 15:05:00,168.41,169.04,168.33,168.77,34290.0,135.046,135.5512,134.9819,135.3347,34290.0
2018-04-03 15:10:00,168.9,169.21,168.3,168.37,30070.0,135.4389,135.6875,134.9578,135.0139,30070.0
2018-04-03 15:15:00,168.38,168.77,168.16,168.73,35005.0,135.0219,135.3347,134.8455,135.3026,35005.0
2018-04-03 15:20:00,168.77,169.0,168.4,168.73,26544.0,135.3347,135.5191,135.038,135.3026,26544.0
2018-04-03 15:25:00,168.82,169.22,168.7,169.15,36918.0,135.3748,135.6955,135.2786,135.6394,36918.0
2018-04-03 15:30:00,169.15,169.16,168.42,168.53,32401.0,135.6394,135.6474,135.054,135.1422,32401.0
2018-04-03 15:35:00,168.49,168.58,168.13,168.54,63081.0,135.1102,135.1823,134.8215,135.1502,63081.0
2018-04-03 15:40:00,168.54,168.77,168.36,168.51,46340.0,135.1502,135.3347,135.0059,135.1262,46340.0
2018-04-03 15:45:00,168.44,168.77,168.06,168.06,36619.0,135.0701,135.3347,134.7653,134.7653,36619.0
2018-04-03 15:50:00,168.04,168.14,167.74,167.78,68501.0,134.7493,134.8295,134.5087,134.5408,68501.0
2018-04-03 15:55:00,167.78,168.37,167.74,168.19,150790.0,134.5408,135.0139,134.5087,134.8696,150790.0
2018-04-04 09:30:00,166.17,167.37,165.88,167.31,73500.0,133.2498,134.212,133.0172,134.1639,73500.0
2018-04-04 09:35:00,167.3,167.41,167.02,167.27,26978.0,134.1559,134.2441,133.9314,134.1319,26978.0
2018-04-04 09:40:00,167.28,168.45,166.86,168.23,39285.0,134.1399,135.0781,133.8031,134.9017,39285.0
2018-04-04 09:45:00,168.29,168.3,167.3,167.38,40069.0,134.9498,134.9578,134.1559,134.2201,40069.0
2018-04-04 09:50:00,167.43,167.75,167.27,167.66,19922.0,134.2602,134.5168,134.1319,134.4446,19922.0
2018-04-04 09:55:00,167.74,168.25,167.61,168.19,19751.0,134.5087,134.9177,134.4045,134.8696,19751.0
2018-04-04 10:00:00,168.22,168.24,167.46,167.68,21155.0,134.8936,134.9097,134.2842,134.4606,21155.0
2018-04-04 10:05:00,167.75,167.89,167.52,167.77,16084.0,134.5168,134.629,134.3323,134.5328,16084.0
2018-04-04 10:10:00,167.72,168.18,167.69,168.07,18250.0,134.4927,134.8616,134.4686,134.7734,18250.0
2018-04-04 10:15:00,168.07,168.12,167.51,167.68,35545.0,134.7734,134.8135,134.3243,134.4606,35545.0
2018-04-04 10:20:00,167.66,167.71,167.24,167.25,27829.0,134.4446,134.4847,134.1078,134.1158,27829.0
2018-04-04 10:25:00,167.25,167.62,167.25,167.26,21477.0,134.1158,134.4125,134.1158,134.1238,21477.0
2018-04-04 10:30:00,167.46,167.68,167.27,167.27,17055.0,134.2842,134.4606,134.1319,134.1319,17055.0
2018-04-04 10:35:00,167.27,167.41,167.07,167.41,12347.0,134.1319,134.2441,133.9715,134.2441,12347.0
2018-04-04 10:40:00,167.4,167.55,167.25,167.44,12789.0,134.2361,134.3564,134.1158,134.2682,12789.0
2018-04-04 10:45:00,167.44,168.23,167.44,168.23,15834.0,134.2682,134.9017,134.2682,134.9017,15834.0
2018-04-04 10:50:00,168.21,168.44,168.02,168.07,20504.0,134.8856,135.0701,134.7333,134.7734,20504.0
2018-04-04 10:55:00,168.12,168.59,168.12,168.47,23913.0,134.8135,135.1903,134.8135,135.0941,23913.0
2018-04-04 11:00:00,168.44,168.54,167.96,168.04,11473.0,135.0701,135.1502,134.6852,134.7493,11473.0
2018-04-04 11:05:00,167.97,167.97,167.6,167.66,11728.0,134.6932,134.6932,134.3965,134.4446,11728.0
2018-04-04 11:10:00,167.64,167.93,167.62,167.7,18345.0,134.4285,134.6611,134.4125,134.4767,18345.0
2018-04-04 11:15:00,167.74,168.24,167.67,168.13,11938.0,134.5087,134.9097,134.4526,134.8215,11938.0
2018-04-04 11:20:00,168.09,168.94,168.06,168.88,39608.0,134.7894,135.471,134.7653,135.4229,39608.0
2018-04-04 11:25:00,168.89,169.11,168.51,169.02,44073.0,135.4309,135.6073,135.1262,135.5352,44073.0
2018-04-04 11:30:00,168.99,169.89,168.94,169.81,62004.0,135.5111,136.2328,135.471,136.1686,62004.0
2018-04-04 11:35:00,169.83,170.31,169.7,170.02,112730.0,136.1847,136.5696,136.0804,136.337,112730.0
2018-04-04 11:40:00,169.89,169.93,169.35,169.38,25538.0,136.2328,136.2649,135.7998,135.8238,25538.0
2018-04-04 11:45:00,169.42,169.75,169.11,169.6,21418.0,135.8559,136.1205,135.6073,136.0003,21418.0
2018-04-04 11:50:00,169.6,169.61,169.15,169.27,16884.0,136.0003,136.0083,135.6394,135.7356,16884.0
2018-04-04 11:55:00,169.35,169.79,169.34,169.58,13429.0,135.7998,136.1526,135.7918,135.9842,13429.0
2018-04-04 12:00:00,169.56,169.75,169.51,169.63,21832.0,135.9682,136.1205,135.9281,136.0243,21832.0
2018-04-04 12:05:00,169.63,170.34,169.51,170.34,21907.0,136.0243,136.5936,135.9281,136.5936,21907.0
2018-04-04 12:10:00,170.36,170.56,170.12,170.5,23834.0,136.6097,136.7701,136.4172,136.7219,23834.0
2018-04-04 12:15:00,170.53,170.96,170.37,170.72,62489.0,136.746,137.0908,136.6177,136.8984,62489.0
2018-04-04 12:20:00,170.72,171.17,170.53,171.05,29174.0,136.8984,137.2592,136.746,137.163,29174.0
2018-04-04 12:25:00,171.07,171.5,170.96,171.5,18659.0,137.179,137.5238,137.0908,137.5238,18659.0
2018-04-04 12:30:00,171.53,171.6,171.18,171.37,27230.0,137.5479,137.604,137.2672,137.4196,27230.0
2018-04-04 12:35:00,171.34,171.93,171.34,171.83,26109.0,137.3955,137.8686,137.3955,137.7885,26109.0
2018-04-04 12:40:00,171.89,172.14,171.66,171.84,44971.0,137.8366,138.037,137.6521,137.7965,44971.0
2018-04-04 12:45:00,171.81,172.15,171.68,171.78,22360.0,137.7724,138.0451,137.6682,137.7484,22360.0
2018-04-04 12:50:00,171.79,171.82,171.53,171.62,18666.0,137.7564,137.7804,137.5479,137.6201,18666.0
2018-04-04 12:55:00,171.63,171.93,171.59,171.91,19026.0,137.6281,137.8686,137.596,137.8526,19026.0
2018-04-04 13:00:00,171.84,171.89,171.39,171.39,19066.0,137.7965,137.8366,137.4356,137.4356,19066.0
2018-04-04 13:05:00,171.41,171.52,171.15,171.15,18035.0,137.4517,137.5399,137.2432,137.2432,18035.0
2018-04-04 13:10:00,171.15,171.15,170.81,171.0,15742.0,137.2432,137.2432,136.9705,137.1229,15742.0
2018-04-04 13:15:00,171.08,171.11,170.83,170.85,14151.0,137.187,137.2111,136.9866,137.0026,14151.0
2018-04-04 13:20:00,170.8,171.0,170.6,170.75,20869.0,136.9625,137.1229,136.8021,136.9224,20869.0
2018-04-04 13:25:00,170.75,170.97,170.43,170.96,15937.0,136.9224,137.0988,136.6658,137.0908,15937.0
2018-04-04 13:30:00,171.01,171.01,170.71,170.82,10724.0,137.1309,137.1309,136.8903,136.9786,10724.0
2018-04-04 13:35:00,170.79,171.05,170.65,171.04,15179.0,136.9545,137.163,136.8422,137.155,15179.0
2018-04-04 13:40:00,171.15,171.28,170.76,171.14,11185.0,137.2432,137.3474,136.9304,137.2352,11185.0
2018-04-04 13:45:00,171.12,171.12,170.74,170.89,21675.0,137.2191,137.2191,136.9144,137.0347,21675.0
2018-04-04 13:50:00,170.86,170.89,170.57,170.63,9555.0,137.0106,137.0347,136.7781,136.8262,9555.0
2018-04-04 13:55:00,170.65,171.02,170.65,171.02,15334.0,136.8422,137.1389,136.8422,137.1389,15334.0
2018-04-04 14:00:00,171.06,171.41,171.04,171.32,19337.0,137.171,137.4517,137.155,137.3795,19337.0
2018-04-04 14:05:00,171.34,171.72,171.33,171.59,17426.0,137.3955,137.7003,137.3875,137.596,17426.0
2018-04-04 14:10:00,171.6,172.09,171.58,171.87,26470.0,137.604,137.997,137.588,137.8205,26470.0
2018-04-04 14:15:00,171.93,172.36,171.83,172.17,15130.0,137.8686,138.2135,137.7885,138.0611,15130.0
2018-04-04 14:20:00,172.12,172.58,172.12,172.29,17031.0,138.021,138.3899,138.021,138.1573,17031.0
2018-04-04 14:25:00,172.31,172.43,172.21,172.26,15252.0,138.1734,138.2696,138.0932,138.1333,15252.0
2018-04-04 14:30:00,172.25,172.29,171.98,171.98,13236.0,138.1253,138.1573,137.9087,137.9087,13236.0
2018-04-04 14:35:00,171.95,172.07,171.82,171.89,22388.0,137.8847,137.9809,137.7804,137.8366,22388.0
2018-04-04 14:40:00,171.92,172.68,171.85,172.54,27652.0,137.8606,138.4701,137.8045,138.3578,27652.0
2018-04-04 14:45:00,172.58,172.78,172.38,172.51,21318.0,138.3899,138.5503,138.2295,138.3337,21318.0
2018-04-04 14:50:00,172.51,172.85,172.5,172.63,25343.0,138.3337,138.6064,138.3257,138.43,25343.0
2018-04-04 14:55:00,172.66,173.0,172.55,172.93,31649.0,138.454,138.7267,138.3658,138.6705,31649.0
2018-04-04 15:00:00,172.93,173.46,172.83,173.31,35675.0,138.6705,139.0955,138.5903,138.9753,35675.0
2018-04-04 15:05:00,173.26,173.58,173.25,173.52,22746.0,138.9352,139.1918,138.9271,139.1437,22746.0
2018-04-04 15:10:00,173.58,173.59,173.09,173.14,32069.0,139.1918,139.1998,138.7988,138.8389,32069.0
2018-04-04 15:15:00,173.09,173.21,173.0,173.06,24177.0,138.7988,138.8951,138.7267,138.7748,24177.0
2018-04-04 15:20:00,173.08,173.9,173.08,173.89,40117.0,138.7908,139.4484,138.7908,139.4404,40117.0
2018-04-04 15:25:00,173.89,174.27,173.78,174.18,65613.0,139.4404,139.7451,139.3521,139.6729,65613.0
2018-04-04 15:30:00,174.18,174.27,173.86,173.96,46667.0,139.6729,139.7451,139.4163,139.4965,46667.0
2018-04-04 15:35:00,173.96,173.99,173.68,173.9,38325.0,139.4965,139.5205,139.272,139.4484,38325.0
2018-04-04 15:40:00,173.89,174.07,173.65,173.68,47544.0,139.4404,139.5847,139.2479,139.272,47544.0
2018-04-04 15:45:00,173.67,174.2,173.67,174.03,85666.0,139.2639,139.6889,139.2639,139.5526,85666.0
2018-04-04 15:50:00,173.91,174.17,173.87,173.89,109137.0,139.4564,139.6649,139.4243,139.4404,109137.0
2018-04-04 15:55:00,173.89,174.07,173.46,173.51,199736.0,139.4404,139.5847,139.0955,139.1356,199736.0
2018-04-05 09:30:00,174.03,174.43,172.17,172.26,96532.0,139.5526,139.8734,138.0611,138.1333,96532.0
2018-04-05 09:35:00,172.24,172.79,172.24,172.31,36290.0,138.1172,138.5583,138.1172,138.1734,36290.0
2018-04-05 09:40:00,172.27,172.37,171.92,172.2,33246.0,138.1413,138.2215,137.8606,138.0852,33246.0
2018-04-05 09:45:00,172.22,172.63,172.22,172.58,28487.0,138.1012,138.43,138.1012,138.3899,28487.0
2018-04-05 09:50:00,172.63,172.97,172.57,172.87,21527.0,138.43,138.7026,138.3819,138.6224,21527.0
2018-04-05 09:55:00,172.89,172.89,172.21,172.75,29312.0,138.6385,138.6385,138.0932,138.5262,29312.0
2018-04-05 10:00:00,172.78,172.78,172.32,172.45,23195.0,138.5503,138.5503,138.1814,138.2856,23195.0
2018-04-05 10:05:00,172.43,172.75,172.42,172.65,16912.0,138.2696,138.5262,138.2616,138.446,16912.0
2018-04-05 10:10:00,172.61,172.84,172.59,172.72,21612.0,138.4139,138.5984,138.3979,138.5021,21612.0
2018-04-05 10:15:00,172.72,172.87,172.5,172.5,23478.0,138.5021,138.6224,138.3257,138.3257,23478.0
2018-04-05 10:20:00,172.54,172.58,172.15,172.15,30190.0,138.3578,138.3899,138.0451,138.0451,30190.0
2018-04-05 10:25:00,172.15,172.26,171.95,172.19,19097.0,138.0451,138.1333,137.8847,138.0771,19097.0
2018-04-05 10:30:00,172.24,172.56,172.22,172.52,26949.0,138.1172,138.3738,138.1012,138.3418,26949.0
2018-04-05 10:35:00,172.43,172.45,171.96,172.02,18429.0,138.2696,138.2856,137.8927,137.9408,18429.0
2018-04-05 10:40:00,172.0,172.01,171.62,171.74,26360.0,137.9248,137.9328,137.6201,137.7163,26360.0
2018-04-05 10:45:00,171.67,171.68,171.23,171.29,25906.0,137.6602,137.6682,137.3073,137.3554,25906.0
2018-04-05 10:50:00,171.25,171.66,171.17,171.65,30074.0,137.3234,137.6521,137.2592,137.6441,30074.0
2018-04-05 10:55:00,171.65,171.89,171.47,171.47,26145.0,137.6441,137.8366,137.4998,137.4998,26145.0
2018-04-05 11:00:00,171.52,172.12,171.52,172.03,24934.0,137.5399,138.021,137.5399,137.9488,24934.0
2018-04-05 11:05:00,171.98,172.17,171.94,172.04,15875.0,137.9087,138.0611,137.8767,137.9569,15875.0
2018-04-05 11:10:00,172.1,172.22,171.99,172.01,14665.0,138.005,138.1012,137.9168,137.9328,14665.0
2018-04-05 11:15:00,172.0,172.31,171.95,172.31,18549.0,137.9248,138.1734,137.8847,138.1734,18549.0
2018-04-05 11:20:00,172.32,172.39,172.13,172.18,18461.0,138.1814,138.2375,138.029,138.0691,18461.0
2018-04-05 11:25:00,172.2,172.29,172.04,172.14,31778.0,138.0852,138.1573,137.9569,138.037,31778.0
2018-04-05 11:30:00,172.08,172.21,171.91,172.2,17656.0,137.9889,138.0932,137.8526,138.0852,17656.0
2018-04-05 11:35:00,172.12,172.15,171.99,172.05,11950.0,138.021,138.0451,137.9168,137.9649,11950.0
2018-04-05 11:40:00,172.05,172.08,171.39,171.4,34513.0,137.9649,137.9889,137.4356,137.4436,34513.0
2018-04-05 11:45:00,171.38,171.56,171.3,171.35,22811.0,137.4276,137.572,137.3635,137.4036,22811.0
2018-04-05 11:50:00,171.3,171.93,171.3,171.9,15350.0,137.3635,137.8686,137.3635,137.8446,15350.0
2018-04-05 11:55:00,171.9,172.07,171.7,172.0,15034.0,137.8446,137.9809,137.6842,137.9248,15034.0
2018-04-05 12:00:00,172.03,172.11,171.89,171.89,13955.0,137.9488,138.013,137.8366,137.8366,13955.0
2018-04-05 12:05:00,171.85,171.86,171.5,171.57,18782.0,137.8045,137.8125,137.5238,137.58,18782.0
2018-04-05 12:10:00,171.55,171.81,171.39,171.81,19894.0,137.5639,137.7724,137.4356,137.7724,19894.0
2018-04-05 12:15:00,171.81,171.81,171.39,171.46,68131.0,137.7724,137.7724,137.4356,137.4918,68131.0
2018-04-05 12:20:00,171.47,171.58,171.44,171.46,15414.0,137.4998,137.588,137.4757,137.4918,15414.0
2018-04-05 12:25:00,171.5,171.81,171.49,171.72,12383.0,137.5238,137.7724,137.5158,137.7003,12383.0
2018-04-05 12:30:00,171.77,171.93,171.6,171.72,21080.0,137.7403,137.8686,137.604,137.7003,21080.0
2018-04-05 12:35:00,171.72,171.75,171.45,171.63,14410.0,137.7003,137.7243,137.4837,137.6281,14410.0
2018-04-05 12:40:00,171.64,171.81,171.46,171.47,17674.0,137.6361,137.7724,137.4918,137.4998,17674.0
2018-04-05 12:45:00,171.52,171.59,171.47,171.55,7819.0,137.5399,137.596,137.4998,137.5639,7819.0
2018-04-05 12:50:00,171.56,171.67,171.55,171.63,21121.0,137.572,137.6602,137.5639,137.6281,21121.0
2018-04-05 12:55:00,171.64,171.99,171.63,171.81,17068.0,137.6361,137.9168,137.6281,137.7724,17068.0
2018-04-05 13:00:00,171.82,172.06,171.82,171.93,8079.0,137.7804,137.9729,137.7804,137.8686,8079.0
2018-04-05 13:05:00,171.97,172.04,171.83,172.0,21709.0,137.9007,137.9569,137.7885,137.9248,21709.0
2018-04-05 13:10:00,172.0,172.08,171.95,171.99,21983.0,137.9248,137.9889,137.8847,137.9168,21983.0
2018-04-05 13:15:00,172.02,172.11,171.94,172.07,23159.0,137.9408,138.013,137.8767,137.9809,23159.0
2018-04-05 13:20:00,172.0,172.03,171.59,171.6,42895.0,137.9248,137.9488,137.596,137.604,42895.0
2018-04-05 13:25:00,171.6,171.64,171.37,171.49,6436.0,137.604,137.6361,137.4196,137.5158,6436.0
2018-04-05 13:30:00,171.47,171.7,171.37,171.67,12715.0,137.4998,137.6842,137.4196,137.6602,12715.0
2018-04-05 13:35:00,171.67,171.81,171.46,171.46,6796.0,137.6602,137.7724,137.4918,137.4918,6796.0
2018-04-05 13:40:00,171.41,171.42,170.99,171.2,19095.0,137.4517,137.4597,137.1149,137.2833,19095.0
2018-04-05 13:45:00,171.18,171.4,171.08,171.39,8571.0,137.2672,137.4436,137.187,137.4356,8571.0
2018-04-05 13:50:00,171.38,171.56,171.31,171.34,8600.0,137.4276,137.572,137.3715,137.3955,8600.0
2018-04-05 13:55:00,171.28,171.61,171.22,171.51,16637.0,137.3474,137.612,137.2993,137.5319,16637.0
2018-04-05 14:00:00,171.55,171.89,171.49,171.83,25168.0,137.5639,137.8366,137.5158,137.7885,25168.0
2018-04-05 14:05:00,171.79,171.79,171.46,171.49,12965.0,137.7564,137.7564,137.4918,137.5158,12965.0
2018-04-05 14:10:00,171.49,171.79,171.49,171.51,12941.0,137.5158,137.7564,137.5158,137.5319,12941.0
2018-04-05 14:15:00,171.53,171.87,171.47,171.87,13166.0,137.5479,137.8205,137.4998,137.8205,13166.0
2018-04-05 14:20:00,171.87,171.9,171.53,171.53,5621.0,137.8205,137.8446,137.5479,137.5479,5621.0
2018-04-05 14:25:00,171.51,171.69,171.43,171.52,13411.0,137.5319,137.6762,137.4677,137.5399,13411.0
2018-04-05 14:30:00,171.52,171.92,171.52,171.89,12974.0,137.5399,137.8606,137.5399,137.8366,12974.0
2018-04-05 14:35:00,171.94,172.19,171.86,171.86,11096.0,137.8767,138.0771,137.8125,137.8125,11096.0
2018-04-05 14:40:00,171.84,172.2,171.79,172.1,16390.0,137.7965,138.0852,137.7564,138.005,16390.0
2018-04-05 14:45:00,172.09,172.38,172.09,172.27,10949.0,137.997,138.2295,137.997,138.1413,10949.0
2018-04-05 14:50:00,172.16,172.21,172.02,172.18,13430.0,138.0531,138.0932,137.9408,138.0691,13430.0
2018-04-05 14:55:00,172.17,172.36,172.12,172.32,16811.0,138.0611,138.2135,138.021,138.1814,16811.0
2018-04-05 15:00:00,172.34,172.4,171.89,172.03,40310.0,138.1974,138.2455,137.8366,137.9488,40310.0
2018-04-05 15:05:00,172.02,172.48,171.99,172.42,14756.0,137.9408,138.3097,137.9168,138.2616,14756.0
2018-04-05 15:10:00,172.42,172.5,172.3,172.32,18068.0,138.2616,138.3257,138.1653,138.1814,18068.0
2018-04-05 15:15:00,172.28,172.36,172.12,172.29,21045.0,138.1493,138.2135,138.021,138.1573,21045.0
2018-04-05 15:20:00,172.32,172.36,172.19,172.22,14039.0,138.1814,138.2135,138.0771,138.1012,14039.0
2018-04-05 15:25:00,172.22,172.25,171.97,172.03,34916.0,138.1012,138.1253,137.9007,137.9488,34916.0
2018-04-05 15:30:00,172.0,172.06,171.77,171.81,35898.0,137.9248,137.9729,137.7403,137.7724,35898.0
2018-04-05 15:35:00,171.79,171.91,171.7,171.75,54929.0,137.7564,137.8526,137.6842,137.7243,54929.0
2018-04-05 15:40:00,171.76,172.33,171.75,172.12,34529.0,137.7323,138.1894,137.7243,138.021,34529.0
2018-04-05 15:45:00,172.11,172.29,172.07,172.22,36627.0,138.013,138.1573,137.9809,138.1012,36627.0
2018-04-05 15:50:00,172.23,172.56,172.16,172.43,77201.0,138.1092,138.3738,138.0531,138.2696,77201.0
2018-04-05 15:55:00,172.38,172.41,171.89,171.9,119840.0,138.2295,138.2536,137.8366,137.8446,119840.0
2018-04-06 09:30:00,170.86,170.94,170.17,170.7,40048.0,137.0106,137.0748,136.4573,136.8823,40048.0
2018-04-06 09:35:00,170.76,171.6,170.76,171.6,11839.0,136.9304,137.604,136.9304,137.604,11839.0
2018-04-06 09:40:00,171.59,171.69,171.19,171.2,18106.0,137.596,137.6762,137.2753,137.2833,18106.0
2018-04-06 09:45:00,171.22,171.32,170.73,171.28,16644.0,137.2993,137.3795,136.9064,137.3474,16644.0
2018-04-06 09:50:00,171.58,171.72,171.21,171.52,9736.0,137.588,137.7003,137.2913,137.5399,9736.0
2018-04-06 09:55:00,171.6,171.6,171.06,171.06,22600.0,137.604,137.604,137.171,137.171,22600.0
2018-04-06 10:00:00,171.15,171.55,171.15,171.27,27348.0,137.2432,137.5639,137.2432,137.3394,27348.0
2018-04-06 10:05:00,171.29,171.45,171.05,171.19,19726.0,137.3554,137.4837,137.163,137.2753,19726.0
2018-04-06 10:10:00,171.13,171.25,171.02,171.12,16129.0,137.2271,137.3234,137.1389,137.2191,16129.0
2018-04-06 10:15:00,171.15,171.42,171.0,171.35,18196.0,137.2432,137.4597,137.1229,137.4036,18196.0
2018-04-06 10:20:00,171.43,171.53,171.1,171.1,18301.0,137.4677,137.5479,137.2031,137.2031,18301.0
2018-04-06 10:25:00,171.14,171.38,171.02,171.09,10568.0,137.2352,137.4276,137.1389,137.1951,10568.0
2018-04-06 10:30:00,171.0,171.25,170.37,170.48,33651.0,137.1229,137.3234,136.6177,136.7059,33651.0
2018-04-06 10:35:00,170.39,170.6,169.99,170.05,30761.0,136.6337,136.8021,136.313,136.3611,30761.0
2018-04-06 10:40:00,170.05,170.05,169.35,169.79,61929.0,136.3611,136.3611,135.7998,136.1526,61929.0
2018-04-06 10:45:00,169.8,170.01,169.33,169.83,55474.0,136.1606,136.329,135.7837,136.1847,55474.0
2018-04-06 10:50:00,169.81,170.02,169.4,169.43,47720.0,136.1686,136.337,135.8399,135.8639,47720.0
2018-04-06 10:55:00,169.44,169.98,169.44,169.66,31445.0,135.8719,136.305,135.8719,136.0484,31445.0
2018-04-06 11:00:00,169.58,169.58,168.85,169.08,28072.0,135.9842,135.9842,135.3988,135.5833,28072.0
2018-04-06 11:05:00,169.09,169.17,168.75,169.0,33688.0,135.5913,135.6554,135.3186,135.5191,33688.0
2018-04-06 11:10:00,168.98,169.1,168.65,168.8,34852.0,135.5031,135.5993,135.2385,135.3587,34852.0
2018-04-06 11:15:00,168.79,168.98,168.52,168.93,24443.0,135.3507,135.5031,135.1342,135.463,24443.0
2018-04-06 11:20:00,168.87,169.14,168.68,168.7,19269.0,135.4149,135.6314,135.2625,135.2786,19269.0
2018-04-06 11:25:00,168.69,168.89,168.58,168.83,26045.0,135.2705,135.4309,135.1823,135.3828,26045.0
2018-04-06 11:30:00,168.85,169.09,168.75,169.08,40375.0,135.3988,135.5913,135.3186,135.5833,40375.0
2018-04-06 11:35:00,169.02,169.03,168.71,168.83,27369.0,135.5352,135.5432,135.2866,135.3828,27369.0
2018-04-06 11:40:00,168.85,169.04,168.81,168.97,23503.0,135.3988,135.5512,135.3668,135.4951,23503.0
2018-04-06 11:45:00,168.98,169.17,168.76,169.03,22163.0,135.5031,135.6554,135.3267,135.5432,22163.0
2018-04-06 11:50:00,169.0,169.58,168.99,169.57,18669.0,135.5191,135.9842,135.5111,135.9762,18669.0
2018-04-06 11:55:00,169.63,169.88,169.62,169.77,20309.0,136.0243,136.2248,136.0163,136.1366,20309.0
2018-04-06 12:00:00,169.77,169.77,169.01,169.03,14317.0,136.1366,136.1366,135.5271,135.5432,14317.0
2018-04-06 12:05:00,169.09,169.4,168.96,169.21,12558.0,135.5913,135.8399,135.487,135.6875,12558.0
2018-04-06 12:10:00,169.22,169.22,168.91,168.91,8274.0,135.6955,135.6955,135.4469,135.4469,8274.0
2018-04-06 12:15:00,168.89,168.96,168.68,168.72,11886.0,135.4309,135.487,135.2625,135.2946,11886.0
2018-04-06 12:20:00,168.74,169.0,168.68,168.9,15954.0,135.3106,135.5191,135.2625,135.4389,15954.0
2018-04-06 12:25:00,168.95,169.0,168.77,168.77,11647.0,135.479,135.5191,135.3347,135.3347,11647.0
2018-04-06 12:30:00,168.85,169.22,168.78,169.16,17010.0,135.3988,135.6955,135.3427,135.6474,17010.0
2018-04-06 12:35:00,169.15,169.4,169.12,169.3,11175.0,135.6394,135.8399,135.6153,135.7597,11175.0
2018-04-06 12:40:00,169.3,169.6,169.3,169.42,8965.0,135.7597,136.0003,135.7597,135.8559,8965.0
2018-04-06 12:45:00,169.41,169.66,169.31,169.59,12530.0,135.8479,136.0484,135.7677,135.9922,12530.0
2018-04-06 12:50:00,169.59,169.72,169.32,169.67,7211.0,135.9922,136.0965,135.7757,136.0564,7211.0
2018-04-06 12:55:00,169.76,170.0,169.7,169.95,10518.0,136.1286,136.321,136.0804,136.2809,10518.0
2018-04-06 13:00:00,169.93,169.97,169.58,169.75,11185.0,136.2649,136.2969,135.9842,136.1205,11185.0
2018-04-06 13:05:00,169.73,169.75,169.26,169.46,15345.0,136.1045,136.1205,135.7276,135.888,15345.0
2018-04-06 13:10:00,169.38,169.5,169.12,169.27,11118.0,135.8238,135.9201,135.6153,135.7356,11118.0
2018-04-06 13:15:00,169.33,169.41,169.04,169.21,7243.0,135.7837,135.8479,135.5512,135.6875,7243.0
2018-04-06 13:20:00,169.2,169.3,169.13,169.26,11910.0,135.6795,135.7597,135.6234,135.7276,11910.0
2018-04-06 13:25:00,169.26,169.65,169.17,169.59,11488.0,135.7276,136.0403,135.6554,135.9922,11488.0
2018-04-06 13:30:00,169.66,169.85,169.4,169.43,13918.0,136.0484,136.2007,135.8399,135.8639,13918.0
2018-04-06 13:35:00,169.21,169.51,169.02,169.02,10863.0,135.6875,135.9281,135.5352,135.5352,10863.0
2018-04-06 13:40:00,169.05,169.11,168.7,168.88,12542.0,135.5592,135.6073,135.2786,135.4229,12542.0
2018-04-06 13:45:00,168.84,168.84,168.41,168.47,18384.0,135.3908,135.3908,135.046,135.0941,18384.0
2018-04-06 13:50:00,168.46,168.53,168.23,168.45,19118.0,135.0861,135.1422,134.9017,135.0781,19118.0
2018-04-06 13:55:00,168.47,168.56,168.1,168.12,14969.0,135.0941,135.1663,134.7974,134.8135,14969.0
2018-04-06 14:00:00,168.05,168.23,167.86,168.03,22526.0,134.7573,134.9017,134.605,134.7413,22526.0
2018-04-06 14:05:00,168.1,168.19,167.59,167.86,13458.0,134.7974,134.8696,134.3885,134.605,13458.0
2018-04-06 14:10:00,167.85,168.08,167.85,167.91,22649.0,134.5969,134.7814,134.5969,134.6451,22649.0
2018-04-06 14:15:00,167.87,167.93,167.46,167.46,26399.0,134.613,134.6611,134.2842,134.2842,26399.0
2018-04-06 14:20:00,167.5,167.78,167.43,167.43,31175.0,134.3163,134.5408,134.2602,134.2602,31175.0
2018-04-06 14:25:00,167.45,167.56,167.0,167.14,28155.0,134.2762,134.3644,133.9153,134.0276,28155.0
2018-04-06 14:30:00,167.11,167.39,166.96,167.11,36077.0,134.0035,134.2281,133.8833,134.0035,36077.0
2018-04-06 14:35:00,167.12,167.25,166.75,166.88,26115.0,134.0116,134.1158,133.7149,133.8191,26115.0
2018-04-06 14:40:00,166.88,167.43,166.73,167.16,30242.0,133.8191,134.2602,133.6988,134.0436,30242.0
2018-04-06 14:45:00,167.16,167.2,166.92,167.03,20912.0,134.0436,134.0757,133.8512,133.9394,20912.0
2018-04-06 14:50:00,167.07,167.07,166.54,166.85,19268.0,133.9715,133.9715,133.5465,133.7951,19268.0
2018-04-06 14:55:00,166.78,166.82,166.27,166.58,25317.0,133.7389,133.771,133.33,133.5785,25317.0
2018-04-06 15:00:00,166.65,167.0,166.32,166.32,27603.0,133.6347,133.9153,133.3701,133.3701,27603.0
2018-04-06 15:05:00,166.39,166.78,166.2,166.74,35613.0,133.4262,133.7389,133.2738,133.7068,35613.0
2018-04-06 15:10:00,166.7,167.36,166.68,167.36,23776.0,133.6748,134.204,133.6587,134.204,23776.0
2018-04-06 15:15:00,167.3,167.66,167.3,167.3,59363.0,134.1559,134.4446,134.1559,134.1559,59363.0
2018-04-06 15:20:00,167.35,167.76,167.34,167.5,24325.0,134.196,134.5248,134.188,134.3163,24325.0
2018-04-06 15:25:00,167.5,167.73,167.3,167.47,37769.0,134.3163,134.5007,134.1559,134.2922,37769.0
2018-04-06 15:30:00,167.43,168.0,167.29,167.94,35943.0,134.2602,134.7172,134.1479,134.6691,35943.0
2018-04-06 15:35:00,167.94,168.15,167.77,168.09,52821.0,134.6691,134.8375,134.5328,134.7894,52821.0
2018-04-06 15:40:00,168.03,168.56,168.03,168.24,48998.0,134.7413,135.1663,134.7413,134.9097,48998.0
2018-04-06 15:45:00,168.24,168.41,167.91,167.97,66815.0,134.9097,135.046,134.6451,134.6932,66815.0
2018-04-06 15:50:00,168.2,169.11,168.19,168.65,90535.0,134.8776,135.6073,134.8696,135.2385,90535.0
2018-04-06 15:55:00,168.6,168.72,168.0,168.0,195327.0,135.1984,135.2946,134.7172,134.7172,195327.0
2018-04-09 09:30:00,169.2,169.98,168.62,169.38,66562.0,135.6795,136.305,135.2144,135.8238,66562.0
2018-04-09 09:35:00,169.25,169.27,168.08,168.15,30665.0,135.7196,135.7356,134.7814,134.8375,30665.0
2018-04-09 09:40:00,168.16,168.47,168.01,168.29,16484.0,134.8455,135.0941,134.7252,134.9498,16484.0
2018-04-09 09:45:00,168.37,168.68,167.99,168.68,57840.0,135.0139,135.2625,134.7092,135.2625,57840.0
2018-04-09 09:50:00,168.73,169.4,168.73,169.19,28197.0,135.3026,135.8399,135.3026,135.6715,28197.0
2018-04-09 09:55:00,169.22,169.63,169.13,169.47,34394.0,135.6955,136.0243,135.6234,135.896,34394.0
2018-04-09 10:00:00,169.33,169.35,168.78,168.82,23458.0,135.7837,135.7998,135.3427,135.3748,23458.0
2018-04-09 10:05:00,168.89,168.94,168.54,168.88,13363.0,135.4309,135.471,135.1502,135.4229,13363.0
2018-04-09 10:10:00,168.96,169.24,168.84,168.85,13470.0,135.487,135.7116,135.3908,135.3988,13470.0
2018-04-09 10:15:00,168.82,169.15,168.68,168.84,22723.0,135.3748,135.6394,135.2625,135.3908,22723.0
2018-04-09 10:20:00,168.86,169.07,168.81,169.06,22655.0,135.4069,135.5752,135.3668,135.5672,22655.0
2018-04-09 10:25:00,169.1,169.15,168.91,168.91,27334.0,135.5993,135.6394,135.4469,135.4469,27334.0
2018-04-09 10:30:00,169.0,169.64,168.95,169.51,53435.0,135.5191,136.0323,135.479,135.9281,53435.0
2018-04-09 10:35:00,169.52,169.52,168.86,168.96,53898.0,135.9361,135.9361,135.4069,135.487,53898.0
2018-04-09 10:40:00,168.95,169.3,168.85,169.0,29453.0,135.479,135.7597,135.3988,135.5191,29453.0
2018-04-09 10:45:00,169.06,169.43,169.05,169.16,24136.0,135.5672,135.8639,135.5592,135.6474,24136.0
2018-04-09 10:50:00,169.04,169.27,168.94,169.13,75244.0,135.5512,135.7356,135.471,135.6234,75244.0
2018-04-09 10:55:00,169.16,169.39,169.04,169.09,21181.0,135.6474,135.8319,135.5512,135.5913,21181.0
2018-04-09 11:00:00,169.09,169.46,168.9,169.43,50276.0,135.5913,135.888,135.4389,135.8639,50276.0
2018-04-09 11:05:00,169.38,169.42,169.24,169.35,28505.0,135.8238,135.8559,135.7116,135.7998,28505.0
2018-04-09 11:10:00,169.37,169.9,169.36,169.9,16409.0,135.8158,136.2408,135.8078,136.2408,16409.0
2018-04-09 11:15:00,169.9,170.26,169.89,170.15,23924.0,136.2408,136.5295,136.2328,136.4413,23924.0
2018-04-09 11:20:00,170.15,170.44,170.15,170.41,26953.0,136.4413,136.6738,136.4413,136.6498,26953.0
2018-04-09 11:25:00,170.45,170.62,170.36,170.58,14107.0,136.6819,136.8182,136.6097,136.7861,14107.0
2018-04-09 11:30:00,170.57,170.92,170.57,170.84,14611.0,136.7781,137.0587,136.7781,136.9946,14611.0
2018-04-09 11:35:00,170.83,170.9,170.55,170.72,18692.0,136.9866,137.0427,136.762,136.8984,18692.0
2018-04-09 11:40:00,170.69,170.91,170.65,170.91,70450.0,136.8743,137.0507,136.8422,137.0507,70450.0
2018-04-09 11:45:00,170.86,171.57,170.86,171.52,22909.0,137.0106,137.58,137.0106,137.5399,22909.0
2018-04-09 11:50:00,171.57,171.78,171.31,171.66,37738.0,137.58,137.7484,137.3715,137.6521,37738.0
2018-04-09 11:55:00,171.66,172.0,171.41,171.91,38994.0,137.6521,137.9248,137.4517,137.8526,38994.0
2018-04-09 12:00:00,171.89,172.11,171.75,172.11,32186.0,137.8366,138.013,137.7243,138.013,32186.0
2018-04-09 12:05:00,172.16,172.47,171.96,172.35,22591.0,138.0531,138.3017,137.8927,138.2054,22591.0
2018-04-09 12:10:00,172.26,172.95,172.26,172.94,32924.0,138.1333,138.6866,138.1333,138.6786,32924.0
2018-04-09 12:15:00,172.88,172.89,172.5,172.57,10966.0,138.6304,138.6385,138.3257,138.3819,10966.0
2018-04-09 12:20:00,172.51,172.78,172.24,172.32,21234.0,138.3337,138.5503,138.1172,138.1814,21234.0
2018-04-09 12:25:00,172.31,172.55,172.23,172.49,14343.0,138.1734,138.3658,138.1092,138.3177,14343.0
2018-04-09 12:30:00,172.51,172.52,172.28,172.33,10450.0,138.3337,138.3418,138.1493,138.1894,10450.0
2018-04-09 12:35:00,172.36,172.64,172.31,172.42,21848.0,138.2135,138.438,138.1734,138.2616,21848.0
2018-04-09 12:40:00,172.34,172.38,172.23,172.31,19400.0,138.1974,138.2295,138.1092,138.1734,19400.0
2018-04-09 12:45:00,172.32,172.5,172.16,172.34,11378.0,138.1814,138.3257,138.0531,138.1974,11378.0
2018-04-09 12:50:00,172.4,172.54,172.14,172.29,11126.0,138.2455,138.3578,138.037,138.1573,11126.0
2018-04-09 12:55:00,172.28,172.53,172.09,172.44,19373.0,138.1493,138.3498,137.997,138.2776,19373.0
2018-04-09 13:00:00,172.46,172.77,172.46,172.69,11357.0,138.2937,138.5422,138.2937,138.4781,11357.0
2018-04-09 13:05:00,172.58,172.74,172.49,172.66,9694.0,138.3899,138.5182,138.3177,138.454,9694.0
2018-04-09 13:10:00,172.69,172.7,172.31,172.37,16446.0,138.4781,138.4861,138.1734,138.2215,16446.0
2018-04-09 13:15:00,172.29,172.55,172.25,172.48,10397.0,138.1573,138.3658,138.1253,138.3097,10397.0
2018-04-09 13:20:00,172.45,172.55,172.38,172.43,10460.0,138.2856,138.3658,138.2295,138.2696,10460.0
2018-04-09 13:25:00,172.51,172.51,172.18,172.27,12333.0,138.3337,138.3337,138.0691,138.1413,12333.0
2018-04-09 13:30:00,172.35,172.47,172.19,172.36,12661.0,138.2054,138.3017,138.0771,138.2135,12661.0
2018-04-09 13:35:00,172.38,172.46,172.3,172.41,14306.0,138.2295,138.2937,138.1653,138.2536,14306.0
2018-04-09 13:40:00,172.42,172.48,172.23,172.31,10216.0,138.2616,138.3097,138.1092,138.1734,10216.0
2018-04-09 13:45:00,172.34,172.65,172.3,172.55,12554.0,138.1974,138.446,138.1653,138.3658,12554.0
2018-04-09 13:50:00,172.61,172.88,172.6,172.81,9611.0,138.4139,138.6304,138.4059,138.5743,9611.0
2018-04-09 13:55:00,172.83,172.93,172.63,172.83,15018.0,138.5903,138.6705,138.43,138.5903,15018.0
2018-04-09 14:00:00,172.87,172.88,172.5,172.5,9120.0,138.6224,138.6304,138.3257,138.3257,9120.0
2018-04-09 14:05:00,172.45,172.46,171.93,171.93,13021.0,138.2856,138.2937,137.8686,137.8686,13021.0
2018-04-09 14:10:00,171.93,172.15,171.83,172.06,8931.0,137.8686,138.0451,137.7885,137.9729,8931.0
2018-04-09 14:15:00,172.11,172.17,171.74,172.09,18710.0,138.013,138.0611,137.7163,137.997,18710.0
2018-04-09 14:20:00,172.06,172.06,171.6,171.73,5634.0,137.9729,137.9729,137.604,137.7083,5634.0
2018-04-09 14:25:00,171.69,171.69,171.24,171.35,18081.0,137.6762,137.6762,137.3153,137.4036,18081.0
2018-04-09 14:30:00,171.35,171.79,171.35,171.79,21604.0,137.4036,137.7564,137.4036,137.7564,21604.0
2018-04-09 14:35:00,171.72,171.73,171.38,171.46,10455.0,137.7003,137.7083,137.4276,137.4918,10455.0
2018-04-09 14:40:00,171.45,171.53,171.18,171.3,8471.0,137.4837,137.5479,137.2672,137.3635,8471.0
2018-04-09 14:45:00,171.28,171.66,171.26,171.58,22011.0,137.3474,137.6521,137.3314,137.588,22011.0
2018-04-09 14:50:00,171.6,171.84,171.58,171.72,14033.0,137.604,137.7965,137.588,137.7003,14033.0
2018-04-09 14:55:00,171.73,171.74,171.57,171.63,12500.0,137.7083,137.7163,137.58,137.6281,12500.0
2018-04-09 15:00:00,171.66,171.7,171.32,171.64,16410.0,137.6521,137.6842,137.3795,137.6361,16410.0
2018-04-09 15:05:00,171.64,171.66,171.41,171.49,12942.0,137.6361,137.6521,137.4517,137.5158,12942.0
2018-04-09 15:10:00,171.49,171.57,171.24,171.29,15622.0,137.5158,137.58,137.3153,137.3554,15622.0
2018-04-09 15:15:00,171.18,171.18,170.76,170.76,16578.0,137.2672,137.2672,136.9304,136.9304,16578.0
2018-04-09 15:20:00,170.75,170.83,170.54,170.8,24857.0,136.9224,136.9866,136.754,136.9625,24857.0
2018-04-09 15:25:00,170.76,170.83,170.62,170.73,32571.0,136.9304,136.9866,136.8182,136.9064,32571.0
2018-04-09 15:30:00,170.73,170.83,170.38,170.42,45651.0,136.9064,136.9866,136.6257,136.6578,45651.0
2018-04-09 15:35:00,170.33,170.51,170.2,170.24,28369.0,136.5856,136.73,136.4814,136.5135,28369.0
2018-04-09 15:40:00,170.27,170.77,170.2,170.68,67679.0,136.5375,136.9385,136.4814,136.8663,67679.0
2018-04-09 15:45:00,170.64,170.99,170.39,170.49,82092.0,136.8342,137.1149,136.6337,136.7139,82092.0
2018-04-09 15:50:00,170.49,170.49,169.98,170.12,78938.0,136.7139,136.7139,136.305,136.4172,78938.0
2018-04-09 15:55:00,170.07,170.13,169.4,169.58,112633.0,136.3771,136.4253,135.8399,135.9842,112633.0
2018-04-10 09:30:00,170.89,172.43,170.5,170.88,101494.0,137.0347,138.2696,136.7219,137.0267,101494.0
2018-04-10 09:35:00,170.8,171.0,170.45,170.73,43293.0,136.9625,137.1229,136.6819,136.9064,43293.0
2018-04-10 09:40:00,170.77,171.2,170.59,170.71,34022.0,136.9385,137.2833,136.7941,136.8903,34022.0
2018-04-10 09:45:00,170.86,171.43,170.8,171.28,30063.0,137.0106,137.4677,136.9625,137.3474,30063.0
2018-04-10 09:50:00,171.28,171.36,170.54,170.56,57979.0,137.3474,137.4116,136.754,136.7701,57979.0
2018-04-10 09:55:00,170.5,170.65,170.11,170.38,34543.0,136.7219,136.8422,136.4092,136.6257,34543.0
2018-04-10 10:00:00,170.32,170.8,170.32,170.8,14201.0,136.5776,136.9625,136.5776,136.9625,14201.0
2018-04-10 10:05:00,170.81,170.81,170.55,170.68,14288.0,136.9705,136.9705,136.762,136.8663,14288.0
2018-04-10 10:10:00,170.66,170.94,170.5,170.93,62224.0,136.8503,137.0748,136.7219,137.0668,62224.0
2018-04-10 10:15:00,170.91,171.01,170.77,170.91,31990.0,137.0507,137.1309,136.9385,137.0507,31990.0
2018-04-10 10:20:00,170.94,170.96,170.62,170.93,19047.0,137.0748,137.0908,136.8182,137.0668,19047.0
2018-04-10 10:25:00,170.97,171.38,170.91,171.3,56988.0,137.0988,137.4276,137.0507,137.3635,56988.0
2018-04-10 10:30:00,171.35,171.98,171.33,171.9,74835.0,137.4036,137.9087,137.3875,137.8446,74835.0
2018-04-10 10:35:00,171.91,172.16,171.88,171.88,17988.0,137.8526,138.0531,137.8286,137.8286,17988.0
2018-04-10 10:40:00,171.95,172.29,171.93,172.02,22236.0,137.8847,138.1573,137.8686,137.9408,22236.0
2018-04-10 10:45:00,172.06,172.17,171.75,171.84,24538.0,137.9729,138.0611,137.7243,137.7965,24538.0
2018-04-10 10:50:00,171.91,171.99,171.61,171.63,15115.0,137.8526,137.9168,137.612,137.6281,15115.0
2018-04-10 10:55:00,171.58,171.79,171.35,171.73,18959.0,137.588,137.7564,137.4036,137.7083,18959.0
2018-04-10 11:00:00,171.78,172.24,171.77,172.0,30951.0,137.7484,138.1172,137.7403,137.9248,30951.0
2018-04-10 11:05:00,172.02,172.1,171.7,171.86,11154.0,137.9408,138.005,137.6842,137.8125,11154.0
2018-04-10 11:10:00,171.87,171.91,171.61,171.79,14923.0,137.8205,137.8526,137.612,137.7564,14923.0
2018-04-10 11:15:00,171.86,172.05,171.72,171.8,15400.0,137.8125,137.9649,137.7003,137.7644,15400.0
2018-04-10 11:20:00,171.81,172.07,171.73,171.99,24289.0,137.7724,137.9809,137.7083,137.9168,24289.0
2018-04-10 11:25:00,171.97,172.03,171.71,171.92,45460.0,137.9007,137.9488,137.6922,137.8606,45460.0
2018-04-10 11:30:00,171.89,172.4,171.88,172.37,17389.0,137.8366,138.2455,137.8286,138.2215,17389.0
2018-04-10 11:35:00,172.4,172.58,172.35,172.54,18979.0,138.2455,138.3899,138.2054,138.3578,18979.0
2018-04-10 11:40:00,172.6,172.9,172.17,172.17,20129.0,138.4059,138.6465,138.0611,138.0611,20129.0
2018-04-10 11:45:00,172.05,172.05,171.4,171.86,17071.0,137.9649,137.9649,137.4436,137.8125,17071.0
2018-04-10 11:50:00,171.8,172.02,171.59,171.96,12029.0,137.7644,137.9408,137.596,137.8927,12029.0
2018-04-10 11:55:00,172.03,172.28,172.03,172.24,12067.0,137.9488,138.1493,137.9488,138.1172,12067.0
2018-04-10 12:00:00,172.27,172.44,171.97,172.05,16174.0,138.1413,138.2776,137.9007,137.9649,16174.0
2018-04-10 12:05:00,172.19,172.36,171.89,172.26,12592.0,138.0771,138.2135,137.8366,138.1333,12592.0
2018-04-10 12:10:00,172.32,172.42,172.1,172.24,10061.0,138.1814,138.2616,138.005,138.1172,10061.0
2018-04-10 12:15:00,172.29,172.36,171.93,172.05,7808.0,138.1573,138.2135,137.8686,137.9649,7808.0
2018-04-10 12:20:00,172.02,172.07,171.72,171.72,12364.0,137.9408,137.9809,137.7003,137.7003,12364.0
2018-04-10 12:25:00,171.7,171.79,171.0,171.51,27240.0,137.6842,137.7564,137.1229,137.5319,27240.0
2018-04-10 12:30:00,171.58,172.07,171.44,171.89,14008.0,137.588,137.9809,137.4757,137.8366,14008.0
2018-04-10 12:35:00,171.88,172.3,171.84,172.25,13257.0,137.8286,138.1653,137.7965,138.1253,13257.0
2018-04-10 12:40:00,172.25,172.3,172.07,172.19,9232.0,138.1253,138.1653,137.9809,138.0771,9232.0
2018-04-10 12:45:00,172.19,172.61,171.95,172.43,10558.0,138.0771,138.4139,137.8847,138.2696,10558.0
2018-04-10 12:50:00,172.42,172.49,172.14,172.31,7851.0,138.2616,138.3177,138.037,138.1734,7851.0
2018-04-10 12:55:00,172.31,172.64,172.3,172.64,14668.0,138.1734,138.438,138.1653,138.438,14668.0
2018-04-10 13:00:00,172.59,172.67,172.21,172.61,9469.0,138.3979,138.462,138.0932,138.4139,9469.0
2018-04-10 13:05:00,172.59,172.67,172.48,172.57,8895.0,138.3979,138.462,138.3097,138.3819,8895.0
2018-04-10 13:10:00,172.62,172.91,172.61,172.78,12097.0,138.422,138.6545,138.4139,138.5503,12097.0
2018-04-10 13:15:00,172.82,172.84,172.54,172.55,7550.0,138.5823,138.5984,138.3578,138.3658,7550.0
2018-04-10 13:20:00,172.53,172.84,172.53,172.75,10860.0,138.3498,138.5984,138.3498,138.5262,10860.0
2018-04-10 13:25:00,172.64,172.95,172.64,172.93,10000.0,138.438,138.6866,138.438,138.6705,10000.0
2018-04-10 13:30:00,172.88,173.15,172.73,173.12,28234.0,138.6304,138.847,138.5102,138.8229,28234.0
2018-04-10 13:35:00,173.09,173.11,172.89,173.1,14786.0,138.7988,138.8149,138.6385,138.8069,14786.0
2018-04-10 13:40:00,173.07,173.07,172.7,172.73,11181.0,138.7828,138.7828,138.4861,138.5102,11181.0
2018-04-10 13:45:00,172.78,172.78,172.32,172.52,10522.0,138.5503,138.5503,138.1814,138.3418,10522.0
2018-04-10 13:50:00,172.56,172.91,172.52,172.89,13034.0,138.3738,138.6545,138.3418,138.6385,13034.0
2018-04-10 13:55:00,172.84,173.12,172.82,172.85,13104.0,138.5984,138.8229,138.5823,138.6064,13104.0
2018-04-10 14:00:00,172.86,172.93,172.65,172.81,6900.0,138.6144,138.6705,138.446,138.5743,6900.0
2018-04-10 14:05:00,172.83,173.37,172.79,173.34,19464.0,138.5903,139.0234,138.5583,138.9993,19464.0
2018-04-10 14:10:00,173.39,173.72,173.28,173.36,19038.0,139.0394,139.304,138.9512,139.0153,19038.0
2018-04-10 14:15:00,173.36,173.57,173.29,173.34,10300.0,139.0153,139.1837,138.9592,138.9993,10300.0
2018-04-10 14:20:00,173.32,173.35,173.16,173.18,6976.0,138.9833,139.0073,138.855,138.871,6976.0
2018-04-10 14:25:00,173.17,173.28,172.86,172.96,10014.0,138.863,138.9512,138.6144,138.6946,10014.0
2018-04-10 14:30:00,172.91,173.32,172.91,173.32,8083.0,138.6545,138.9833,138.6545,138.9833,8083.0
2018-04-10 14:35:00,173.28,173.29,172.77,172.84,9956.0,138.9512,138.9592,138.5422,138.5984,9956.0
2018-04-10 14:40:00,172.88,172.88,172.47,172.74,9834.0,138.6304,138.6304,138.3017,138.5182,9834.0
2018-04-10 14:45:00,172.72,173.13,172.72,172.79,14313.0,138.5021,138.8309,138.5021,138.5583,14313.0
2018-04-10 14:50:00,172.75,173.19,172.71,173.13,8926.0,138.5262,138.879,138.4941,138.8309,8926.0
2018-04-10 14:55:00,173.09,173.3,173.01,173.29,11924.0,138.7988,138.9672,138.7347,138.9592,11924.0
2018-04-10 15:00:00,173.34,173.34,172.87,172.9,9311.0,138.9993,138.9993,138.6224,138.6465,9311.0
2018-04-10 15:05:00,172.92,173.71,172.91,173.66,21546.0,138.6625,139.296,138.6545,139.2559,21546.0
2018-04-10 15:10:00,173.72,173.88,173.54,173.8,22642.0,139.304,139.4323,139.1597,139.3682,22642.0
2018-04-10 15:15:00,173.77,173.81,173.4,173.67,16213.0,139.3441,139.3762,139.0474,139.2639,16213.0
2018-04-10 15:20:00,173.66,173.8,173.2,173.26,17770.0,139.2559,139.3682,138.887,138.9352,17770.0
2018-04-10 15:25:00,173.27,173.56,173.16,173.44,15351.0,138.9432,139.1757,138.855,139.0795,15351.0
2018-04-10 15:30:00,173.44,173.56,173.19,173.28,38455.0,139.0795,139.1757,138.879,138.9512,38455.0
2018-04-10 15:35:00,173.33,173.46,173.28,173.46,46732.0,138.9913,139.0955,138.9512,139.0955,46732.0
2018-04-10 15:40:00,173.44,173.55,173.3,173.43,33088.0,139.0795,139.1677,138.9672,139.0715,33088.0
2018-04-10 15:45:00,173.43,173.67,173.43,173.46,45720.0,139.0715,139.2639,139.0715,139.0955,45720.0
2018-04-10 15:50:00,173.5,173.56,173.09,173.12,38501.0,139.1276,139.1757,138.7988,138.8229,38501.0
2018-04-10 15:55:00,173.13,173.22,172.91,173.13,88312.0,138.8309,138.9031,138.6545,138.8309,88312.0
2018-04-11 09:30:00,171.8,172.67,171.6,172.46,50467.0,137.7644,138.462,137.604,138.2937,50467.0
2018-04-11 09:35:00,172.41,172.74,172.33,172.66,11487.0,138.2536,138.5182,138.1894,138.454,11487.0
2018-04-11 09:40:00,172.57,173.12,172.43,173.04,16942.0,138.3819,138.8229,138.2696,138.7587,16942.0
2018-04-11 09:45:00,173.0,173.16,172.31,172.39,23143.0,138.7267,138.855,138.1734,138.2375,23143.0
2018-04-11 09:50:00,172.35,172.65,172.3,172.44,8976.0,138.2054,138.446,138.1653,138.2776,8976.0
2018-04-11 09:55:00,172.6,173.0,172.56,172.85,11538.0,138.4059,138.7267,138.3738,138.6064,11538.0
2018-04-11 10:00:00,172.81,173.0,172.61,172.79,24301.0,138.5743,138.7267,138.4139,138.5583,24301.0
2018-04-11 10:05:00,172.76,172.76,172.34,172.46,19366.0,138.5342,138.5342,138.1974,138.2937,19366.0
2018-04-11 10:10:00,172.57,172.73,172.44,172.72,12916.0,138.3819,138.5102,138.2776,138.5021,12916.0
2018-04-11 10:15:00,172.75,173.21,172.71,172.97,11795.0,138.5262,138.8951,138.4941,138.7026,11795.0
2018-04-11 10:20:00,173.04,173.34,172.92,173.26,11124.0,138.7587,138.9993,138.6625,138.9352,11124.0
2018-04-11 10:25:00,173.31,173.63,173.26,173.55,17287.0,138.9753,139.2319,138.9352,139.1677,17287.0
2018-04-11 10:30:00,173.55,173.6,173.27,173.33,7335.0,139.1677,139.2078,138.9432,138.9913,7335.0
2018-04-11 10:35:00,173.33,173.53,173.23,173.53,10600.0,138.9913,139.1517,138.9111,139.1517,10600.0
2018-04-11 10:40:00,173.61,173.98,173.55,173.81,12153.0,139.2158,139.5125,139.1677,139.3762,12153.0
2018-04-11 10:45:00,173.78,173.78,173.4,173.43,25221.0,139.3521,139.3521,139.0474,139.0715,25221.0
2018-04-11 10:50:00,173.34,173.35,172.83,172.83,16211.0,138.9993,139.0073,138.5903,138.5903,16211.0
2018-04-11 10:55:00,172.86,172.92,172.55,172.57,20977.0,138.6144,138.6625,138.3658,138.3819,20977.0
2018-04-11 11:00:00,172.55,172.57,172.27,172.45,17858.0,138.3658,138.3819,138.1413,138.2856,17858.0
2018-04-11 11:05:00,172.45,172.56,172.31,172.32,21867.0,138.2856,138.3738,138.1734,138.1814,21867.0
2018-04-11 11:10:00,172.38,172.89,172.25,172.89,12050.0,138.2295,138.6385,138.1253,138.6385,12050.0
2018-04-11 11:15:00,172.91,172.94,172.66,172.71,10348.0,138.6545,138.6786,138.454,138.4941,10348.0
2018-04-11 11:20:00,172.7,173.0,172.56,172.97,9038.0,138.4861,138.7267,138.3738,138.7026,9038.0
2018-04-11 11:25:00,172.96,173.21,172.95,173.12,11897.0,138.6946,138.8951,138.6866,138.8229,11897.0
2018-04-11 11:30:00,173.15,173.15,172.92,172.97,8309.0,138.847,138.847,138.6625,138.7026,8309.0
2018-04-11 11:35:00,172.96,172.96,172.62,172.77,11203.0,138.6946,138.6946,138.422,138.5422,11203.0
2018-04-11 11:40:00,172.79,173.43,172.76,173.36,37554.0,138.5583,139.0715,138.5342,139.0153,37554.0
2018-04-11 11:45:00,173.25,173.49,173.23,173.34,6025.0,138.9271,139.1196,138.9111,138.9993,6025.0
2018-04-11 11:50:00,173.37,173.78,173.36,173.62,5271.0,139.0234,139.3521,139.0153,139.2238,5271.0
2018-04-11 11:55:00,173.64,173.64,173.47,173.52,9036.0,139.2399,139.2399,139.1036,139.1437,9036.0
2018-04-11 12:00:00,173.46,174.03,173.4,173.86,12495.0,139.0955,139.5526,139.0474,139.4163,12495.0
2018-04-11 12:05:00,173.85,173.9,173.65,173.77,10493.0,139.4083,139.4484,139.2479,139.3441,10493.0
2018-04-11 12:10:00,173.83,174.07,173.83,173.88,11340.0,139.3922,139.5847,139.3922,139.4323,11340.0
2018-04-11 12:15:00,173.83,173.84,173.58,173.66,7174.0,139.3922,139.4003,139.1918,139.2559,7174.0
2018-04-11 12:20:00,173.66,173.73,173.51,173.63,5581.0,139.2559,139.312,139.1356,139.2319,5581.0
2018-04-11 12:25:00,173.54,173.64,173.43,173.49,6650.0,139.1597,139.2399,139.0715,139.1196,6650.0
2018-04-11 12:30:00,173.53,173.58,173.19,173.19,6241.0,139.1517,139.1918,138.879,138.879,6241.0
2018-04-11 12:35:00,173.21,173.22,173.06,173.1,13329.0,138.8951,138.9031,138.7748,138.8069,13329.0
2018-04-11 12:40:00,173.14,173.33,173.14,173.27,7233.0,138.8389,138.9913,138.8389,138.9432,7233.0
2018-04-11 12:45:00,173.26,173.29,173.03,173.11,10543.0,138.9352,138.9592,138.7507,138.8149,10543.0
2018-04-11 12:50:00,173.09,173.16,172.88,172.96,6239.0,138.7988,138.855,138.6304,138.6946,6239.0
2018-04-11 12:55:00,172.95,173.09,172.94,172.99,5007.0,138.6866,138.7988,138.6786,138.7187,5007.0
2018-04-11 13:00:00,173.03,173.29,173.03,173.21,9401.0,138.7507,138.9592,138.7507,138.8951,9401.0
2018-04-11 13:05:00,173.22,173.24,172.95,173.22,18476.0,138.9031,138.9191,138.6866,138.9031,18476.0
2018-04-11 13:10:00,173.15,173.2,172.95,172.95,12164.0,138.847,138.887,138.6866,138.6866,12164.0
2018-04-11 13:15:00,173.01,173.41,173.01,173.39,8233.0,138.7347,139.0554,138.7347,139.0394,8233.0
2018-04-11 13:20:00,173.36,173.42,173.18,173.24,16621.0,139.0153,139.0635,138.871,138.9191,16621.0
2018-04-11 13:25:00,173.23,173.27,173.0,173.18,9076.0,138.9111,138.9432,138.7267,138.871,9076.0
2018-04-11 13:30:00,173.18,173.24,172.92,173.11,25175.0,138.871,138.9191,138.6625,138.8149,25175.0
2018-04-11 13:35:00,173.11,173.2,172.99,173.2,11167.0,138.8149,138.887,138.7187,138.887,11167.0
2018-04-11 13:40:00,173.25,173.25,173.04,173.04,10345.0,138.9271,138.9271,138.7587,138.7587,10345.0
2018-04-11 13:45:00,173.08,173.08,172.79,172.96,39210.0,138.7908,138.7908,138.5583,138.6946,39210.0
2018-04-11 13:50:00,172.96,172.96,172.7,172.72,20365.0,138.6946,138.6946,138.4861,138.5021,20365.0
2018-04-11 13:55:00,172.69,172.9,172.66,172.75,26353.0,138.4781,138.6465,138.454,138.5262,26353.0
2018-04-11 14:00:00,172.81,173.01,172.74,172.82,30710.0,138.5743,138.7347,138.5182,138.5823,30710.0
2018-04-11 14:05:00,172.87,172.92,172.1,172.15,23251.0,138.6224,138.6625,138.005,138.0451,23251.0
2018-04-11 14:10:00,172.16,172.36,172.12,172.23,17481.0,138.0531,138.2135,138.021,138.1092,17481.0
2018-04-11 14:15:00,172.21,172.79,172.2,172.74,15576.0,138.0932,138.5583,138.0852,138.5182,15576.0
2018-04-11 14:20:00,172.74,172.82,172.58,172.73,15311.0,138.5182,138.5823,138.3899,138.5102,15311.0
2018-04-11 14:25:00,172.75,172.86,172.63,172.67,12762.0,138.5262,138.6144,138.43,138.462,12762.0
2018-04-11 14:30:00,172.62,173.05,172.58,172.76,14225.0,138.422,138.7668,138.3899,138.5342,14225.0
2018-04-11 14:35:00,172.74,172.97,172.65,172.83,10284.0,138.5182,138.7026,138.446,138.5903,10284.0
2018-04-11 14:40:00,172.84,173.01,172.51,172.51,12209.0,138.5984,138.7347,138.3337,138.3337,12209.0
2018-04-11 14:45:00,172.49,172.63,172.31,172.61,12060.0,138.3177,138.43,138.1734,138.4139,12060.0
2018-04-11 14:50:00,172.52,172.65,172.49,172.56,34757.0,138.3418,138.446,138.3177,138.3738,34757.0
2018-04-11 14:55:00,172.54,172.71,172.54,172.7,25190.0,138.3578,138.4941,138.3578,138.4861,25190.0
2018-04-11 15:00:00,172.67,172.74,172.55,172.58,18758.0,138.462,138.5182,138.3658,138.3899,18758.0
2018-04-11 15:05:00,172.61,172.64,172.1,172.22,32773.0,138.4139,138.438,138.005,138.1012,32773.0
2018-04-11 15:10:00,172.22,172.35,172.15,172.18,18955.0,138.1012,138.2054,138.0451,138.0691,18955.0
2018-04-11 15:15:00,172.18,172.26,172.1,172.2,26944.0,138.0691,138.1333,138.005,138.0852,26944.0
2018-04-11 15:20:00,172.15,172.33,172.1,172.15,22162.0,138.0451,138.1894,138.005,138.0451,22162.0
2018-04-11 15:25:00,172.19,172.25,172.1,172.22,32683.0,138.0771,138.1253,138.005,138.1012,32683.0
2018-04-11 15:30:00,172.2,172.46,172.18,172.44,27187.0,138.0852,138.2937,138.0691,138.2776,27187.0
2018-04-11 15:35:00,172.44,172.51,172.4,172.46,36773.0,138.2776,138.3337,138.2455,138.2937,36773.0
2018-04-11 15:40:00,172.47,172.62,172.39,172.45,34494.0,138.3017,138.422,138.2375,138.2856,34494.0
2018-04-11 15:45:00,172.45,172.51,172.39,172.4,59315.0,138.2856,138.3337,138.2375,138.2455,59315.0
2018-04-11 15:50:00,172.4,172.46,172.35,172.35,41731.0,138.2455,138.2937,138.2054,138.2054,41731.0
2018-04-11 15:55:00,172.35,172.48,172.1,172.41,106947.0,138.2054,138.3097,138.005,138.2536,106947.0
2018-04-12 09:30:00,172.68,173.9,172.57,173.9,111935.0,138.4701,139.4484,138.3819,139.4484,111935.0
2018-04-12 09:35:00,173.9,173.91,173.07,173.14,41335.0,139.4484,139.4564,138.7828,138.8389,41335.0
2018-04-12 09:40:00,173.12,173.14,172.64,172.8,64550.0,138.8229,138.8389,138.438,138.5663,64550.0
2018-04-12 09:45:00,172.8,173.36,172.8,173.06,29246.0,138.5663,139.0153,138.5663,138.7748,29246.0
2018-04-12 09:50:00,173.18,173.49,173.14,173.37,34888.0,138.871,139.1196,138.8389,139.0234,34888.0
2018-04-12 09:55:00,173.43,173.92,173.22,173.84,31908.0,139.0715,139.4644,138.9031,139.4003,31908.0
2018-04-12 10:00:00,173.84,174.06,173.62,173.97,56680.0,139.4003,139.5767,139.2238,139.5045,56680.0
2018-04-12 10:05:00,173.99,174.0,173.68,173.89,41269.0,139.5205,139.5286,139.272,139.4404,41269.0
2018-04-12 10:10:00,173.89,174.03,173.57,173.94,37549.0,139.4404,139.5526,139.1837,139.4804,37549.0
2018-04-12 10:15:00,173.94,174.11,173.77,173.94,29946.0,139.4804,139.6168,139.3441,139.4804,29946.0
2018-04-12 10:20:00,173.91,173.98,173.53,173.53,36437.0,139.4564,139.5125,139.1517,139.1517,36437.0
2018-04-12 10:25:00,173.53,173.87,173.4,173.44,45780.0,139.1517,139.4243,139.0474,139.0795,45780.0
2018-04-12 10:30:00,173.49,173.52,173.01,173.08,21647.0,139.1196,139.1437,138.7347,138.7908,21647.0
2018-04-12 10:35:00,173.05,173.06,172.82,172.9,26477.0,138.7668,138.7748,138.5823,138.6465,26477.0
2018-04-12 10:40:00,172.96,173.14,172.88,173.12,18432.0,138.6946,138.8389,138.6304,138.8229,18432.0
2018-04-12 10:45:00,173.03,173.04,172.56,172.9,32126.0,138.7507,138.7587,138.3738,138.6465,32126.0
2018-04-12 10:50:00,172.95,173.17,172.82,172.99,19541.0,138.6866,138.863,138.5823,138.7187,19541.0
2018-04-12 10:55:00,172.97,173.07,172.74,173.07,45124.0,138.7026,138.7828,138.5182,138.7828,45124.0
2018-04-12 11:00:00,173.05,173.15,173.0,173.06,24131.0,138.7668,138.847,138.7267,138.7748,24131.0
2018-04-12 11:05:00,173.03,173.27,173.0,173.21,18645.0,138.7507,138.9432,138.7267,138.8951,18645.0
2018-04-12 11:10:00,173.27,173.4,173.19,173.2,19293.0,138.9432,139.0474,138.879,138.887,19293.0
2018-04-12 11:15:00,173.18,173.31,173.14,173.17,17526.0,138.871,138.9753,138.8389,138.863,17526.0
2018-04-12 11:20:00,173.16,173.19,173.07,173.15,13266.0,138.855,138.879,138.7828,138.847,13266.0
2018-04-12 11:25:00,173.15,173.17,173.0,173.0,16547.0,138.847,138.863,138.7267,138.7267,16547.0
2018-04-12 11:30:00,173.0,173.05,172.76,172.8,26241.0,138.7267,138.7668,138.5342,138.5663,26241.0
2018-04-12 11:35:00,172.73,172.85,172.67,172.74,19319.0,138.5102,138.6064,138.462,138.5182,19319.0
2018-04-12 11:40:00,172.72,172.76,172.57,172.7,26411.0,138.5021,138.5342,138.3819,138.4861,26411.0
2018-04-12 11:45:00,172.7,172.73,172.34,172.36,25598.0,138.4861,138.5102,138.1974,138.2135,25598.0
2018-04-12 11:50:00,172.36,172.38,172.1,172.14,26309.0,138.2135,138.2295,138.005,138.037,26309.0
2018-04-12 11:55:00,172.1,172.35,172.1,172.29,12931.0,138.005,138.2054,138.005,138.1573,12931.0
2018-04-12 12:00:00,172.28,172.41,172.27,172.33,15562.0,138.1493,138.2536,138.1413,138.1894,15562.0
2018-04-12 12:05:00,172.32,172.59,172.18,172.26,18345.0,138.1814,138.3979,138.0691,138.1333,18345.0
2018-04-12 12:10:00,172.26,172.38,172.24,172.24,22951.0,138.1333,138.2295,138.1172,138.1172,22951.0
2018-04-12 12:15:00,172.25,172.35,172.1,172.28,19810.0,138.1253,138.2054,138.005,138.1493,19810.0
2018-04-12 12:20:00,172.31,172.4,172.24,172.28,15269.0,138.1734,138.2455,138.1172,138.1493,15269.0
2018-04-12 12:25:00,172.23,172.31,172.21,172.25,9506.0,138.1092,138.1734,138.0932,138.1253,9506.0
2018-04-12 12:30:00,172.25,172.3,172.2,172.22,10664.0,138.1253,138.1653,138.0852,138.1012,10664.0
2018-04-12 12:35:00,172.28,172.29,172.14,172.17,11867.0,138.1493,138.1573,138.037,138.0611,11867.0
2018-04-12 12:40:00,172.2,172.28,172.2,172.27,13187.0,138.0852,138.1493,138.0852,138.1413,13187.0
2018-04-12 12:45:00,172.28,172.43,172.25,172.33,23276.0,138.1493,138.2696,138.1253,138.1894,23276.0
2018-04-12 12:50:00,172.3,172.4,172.25,172.28,19928.0,138.1653,138.2455,138.1253,138.1493,19928.0
2018-04-12 12:55:00,172.3,172.34,172.2,172.23,30935.0,138.1653,138.1974,138.0852,138.1092,30935.0
2018-04-12 13:00:00,172.24,172.24,172.15,172.22,26991.0,138.1172,138.1172,138.0451,138.1012,26991.0
2018-04-12 13:05:00,172.22,172.24,171.87,171.96,29570.0,138.1012,138.1172,137.8205,137.8927,29570.0
2018-04-12 13:10:00,171.99,172.16,171.91,172.1,19009.0,137.9168,138.0531,137.8526,138.005,19009.0
2018-04-12 13:15:00,172.12,172.12,171.81,171.9,19795.0,138.021,138.021,137.7724,137.8446,19795.0
2018-04-12 13:20:00,171.95,172.0,171.79,171.94,36486.0,137.8847,137.9248,137.7564,137.8767,36486.0
2018-04-12 13:25:00,171.98,172.03,171.55,171.64,30201.0,137.9087,137.9488,137.5639,137.6361,30201.0
2018-04-12 13:30:00,171.64,171.86,171.49,171.81,36387.0,137.6361,137.8125,137.5158,137.7724,36387.0
2018-04-12 13:35:00,171.88,172.0,171.86,171.95,18861.0,137.8286,137.9248,137.8125,137.8847,18861.0
2018-04-12 13:40:00,171.99,172.0,171.35,171.75,52251.0,137.9168,137.9248,137.4036,137.7243,52251.0
2018-04-12 13:45:00,171.71,171.75,171.49,171.5,24860.0,137.6922,137.7243,137.5158,137.5238,24860.0
2018-04-12 13:50:00,171.47,171.61,171.42,171.43,23754.0,137.4998,137.612,137.4597,137.4677,23754.0
2018-04-12 13:55:00,171.43,171.62,171.23,171.29,52430.0,137.4677,137.6201,137.3073,137.3554,52430.0
2018-04-12 14:00:00,171.28,171.42,171.16,171.42,21507.0,137.3474,137.4597,137.2512,137.4597,21507.0
2018-04-12 14:05:00,171.38,171.47,171.34,171.41,20006.0,137.4276,137.4998,137.3955,137.4517,20006.0
2018-04-12 14:10:00,171.41,171.48,171.25,171.29,23454.0,137.4517,137.5078,137.3234,137.3554,23454.0
2018-04-12 14:15:00,171.24,171.36,171.21,171.34,41620.0,137.3153,137.4116,137.2913,137.3955,41620.0
2018-04-12 14:20:00,171.35,171.38,171.27,171.3,45505.0,137.4036,137.4276,137.3394,137.3635,45505.0
2018-04-12 14:25:00,171.35,171.36,171.21,171.23,31755.0,137.4036,137.4116,137.2913,137.3073,31755.0
2018-04-12 14:30:00,171.24,171.31,171.18,171.3,21935.0,137.3153,137.3715,137.2672,137.3635,21935.0
2018-04-12 14:35:00,171.31,171.35,171.22,171.24,23785.0,137.3715,137.4036,137.2993,137.3153,23785.0
2018-04-12 14:40:00,171.25,171.39,171.24,171.37,25840.0,137.3234,137.4356,137.3153,137.4196,25840.0
2018-04-12 14:45:00,171.37,171.39,171.21,171.25,34204.0,137.4196,137.4356,137.2913,137.3234,34204.0
2018-04-12 14:50:00,171.25,171.5,171.25,171.45,33125.0,137.3234,137.5238,137.3234,137.4837,33125.0
2018-04-12 14:55:00,171.44,171.84,171.34,171.76,33807.0,137.4757,137.7965,137.3955,137.7323,33807.0
2018-04-12 15:00:00,171.79,172.05,171.74,171.88,44167.0,137.7564,137.9649,137.7163,137.8286,44167.0
2018-04-12 15:05:00,171.87,171.89,171.64,171.64,18236.0,137.8205,137.8366,137.6361,137.6361,18236.0
2018-04-12 15:10:00,171.65,171.76,171.55,171.65,34438.0,137.6441,137.7323,137.5639,137.6441,34438.0
2018-04-12 15:15:00,171.66,171.67,171.43,171.54,42641.0,137.6521,137.6602,137.4677,137.5559,42641.0
2018-04-12 15:20:00,171.54,171.67,171.51,171.52,72101.0,137.5559,137.6602,137.5319,137.5399,72101.0
2018-04-12 15:25:00,171.49,171.63,171.48,171.53,47859.0,137.5158,137.6281,137.5078,137.5479,47859.0
2018-04-12 15:30:00,171.52,171.62,171.49,171.53,41205.0,137.5399,137.6201,137.5158,137.5479,41205.0
2018-04-12 15:35:00,171.54,171.62,171.52,171.58,39961.0,137.5559,137.6201,137.5399,137.588,39961.0
2018-04-12 15:40:00,171.6,171.65,171.51,171.63,54624.0,137.604,137.6441,137.5319,137.6281,54624.0
2018-04-12 15:45:00,171.61,171.61,171.21,171.35,49784.0,137.612,137.612,137.2913,137.4036,49784.0
2018-04-12 15:50:00,171.37,171.45,171.16,171.3,52399.0,137.4196,137.4837,137.2512,137.3635,52399.0
2018-04-12 15:55:00,171.32,171.33,170.96,171.01,112632.0,137.3795,137.3875,137.0908,137.1309,112632.0
2018-04-13 09:30:00,172.11,172.4,171.9,172.06,76393.0,138.013,138.2455,137.8446,137.9729,76393.0
2018-04-13 09:35:00,172.07,172.11,171.5,171.91,37519.0,137.9809,138.013,137.5238,137.8526,37519.0
2018-04-13 09:40:00,171.99,172.01,171.73,171.93,35408.0,137.9168,137.9328,137.7083,137.8686,35408.0
2018-04-13 09:45:00,171.91,172.0,171.75,171.82,29536.0,137.8526,137.9248,137.7243,137.7804,29536.0
2018-04-13 09:50:00,171.87,172.06,171.66,172.06,51960.0,137.8205,137.9729,137.6521,137.9729,51960.0
2018-04-13 09:55:00,172.02,172.25,172.01,172.23,25617.0,137.9408,138.1253,137.9328,138.1092,25617.0
2018-04-13 10:00:00,172.2,172.25,171.86,171.93,34121.0,138.0852,138.1253,137.8125,137.8686,34121.0
2018-04-13 10:05:00,171.91,172.12,171.83,171.91,22111.0,137.8526,138.021,137.7885,137.8526,22111.0
2018-04-13 10:10:00,171.92,171.96,171.58,171.85,19199.0,137.8606,137.8927,137.588,137.8045,19199.0
2018-04-13 10:15:00,171.88,172.04,171.87,172.0,32722.0,137.8286,137.9569,137.8205,137.9248,32722.0
2018-04-13 10:20:00,171.96,171.96,171.56,171.56,18800.0,137.8927,137.8927,137.572,137.572,18800.0
2018-04-13 10:25:00,171.57,171.65,171.16,171.37,21251.0,137.58,137.6441,137.2512,137.4196,21251.0
2018-04-13 10:30:00,171.3,171.66,171.03,171.64,11778.0,137.3635,137.6521,137.147,137.6361,11778.0
2018-04-13 10:35:00,171.59,171.83,171.37,171.53,20033.0,137.596,137.7885,137.4196,137.5479,20033.0
2018-04-13 10:40:00,171.59,171.66,171.34,171.42,17263.0,137.596,137.6521,137.3955,137.4597,17263.0
2018-04-13 10:45:00,171.45,171.62,171.26,171.6,16070.0,137.4837,137.6201,137.3314,137.604,16070.0
2018-04-13 10:50:00,171.59,171.69,171.29,171.45,22326.0,137.596,137.6762,137.3554,137.4837,22326.0
2018-04-13 10:55:00,171.46,171.46,171.1,171.1,12197.0,137.4918,137.4918,137.2031,137.2031,12197.0
2018-04-13 11:00:00,171.06,171.12,170.79,171.01,22051.0,137.171,137.2191,136.9545,137.1309,22051.0
2018-04-13 11:05:00,171.03,171.31,170.91,171.17,22965.0,137.147,137.3715,137.0507,137.2592,22965.0
2018-04-13 11:10:00,171.19,171.53,171.16,171.36,14390.0,137.2753,137.5479,137.2512,137.4116,14390.0
2018-04-13 11:15:00,171.38,171.75,171.38,171.61,16363.0,137.4276,137.7243,137.4276,137.612,16363.0
2018-04-13 11:20:00,171.62,172.0,171.6,171.98,14612.0,137.6201,137.9248,137.604,137.9087,14612.0
2018-04-13 11:25:00,171.92,171.95,171.7,171.74,18776.0,137.8606,137.8847,137.6842,137.7163,18776.0
2018-04-13 11:30:00,171.75,171.92,171.75,171.82,22636.0,137.7243,137.8606,137.7243,137.7804,22636.0
2018-04-13 11:35:00,171.8,171.93,171.46,171.52,17224.0,137.7644,137.8686,137.4918,137.5399,17224.0
2018-04-13 11:40:00,171.55,171.59,171.21,171.55,13790.0,137.5639,137.596,137.2913,137.5639,13790.0
2018-04-13 11:45:00,171.67,171.75,171.55,171.69,12683.0,137.6602,137.7243,137.5639,137.6762,12683.0
2018-04-13 11:50:00,171.65,171.76,171.45,171.57,18857.0,137.6441,137.7323,137.4837,137.58,18857.0
2018-04-13 11:55:00,171.63,171.82,171.63,171.75,8433.0,137.6281,137.7804,137.6281,137.7243,8433.0
2018-04-13 12:00:00,171.78,171.94,171.72,171.79,26509.0,137.7484,137.8767,137.7003,137.7564,26509.0
2018-04-13 12:05:00,171.77,171.84,171.48,171.55,11281.0,137.7403,137.7965,137.5078,137.5639,11281.0
2018-04-13 12:10:00,171.66,171.72,171.4,171.72,9285.0,137.6521,137.7003,137.4436,137.7003,9285.0
2018-04-13 12:15:00,171.69,171.83,171.61,171.78,25097.0,137.6762,137.7885,137.612,137.7484,25097.0
2018-04-13 12:20:00,171.72,171.94,171.72,171.81,13434.0,137.7003,137.8767,137.7003,137.7724,13434.0
2018-04-13 12:25:00,171.77,171.84,171.62,171.83,9217.0,137.7403,137.7965,137.6201,137.7885,9217.0
2018-04-13 12:30:00,171.75,171.82,171.64,171.64,10157.0,137.7243,137.7804,137.6361,137.6361,10157.0
2018-04-13 12:35:00,171.61,171.7,171.54,171.66,11117.0,137.612,137.6842,137.5559,137.6521,11117.0
2018-04-13 12:40:00,171.72,171.75,171.5,171.5,10028.0,137.7003,137.7243,137.5238,137.5238,10028.0
2018-04-13 12:45:00,171.51,171.6,171.45,171.6,8618.0,137.5319,137.604,137.4837,137.604,8618.0
2018-04-13 12:50:00,171.62,171.78,171.62,171.69,7694.0,137.6201,137.7484,137.6201,137.6762,7694.0
2018-04-13 12:55:00,171.79,171.93,171.69,171.84,8986.0,137.7564,137.8686,137.6762,137.7965,8986.0
2018-04-13 13:00:00,171.86,171.99,171.81,171.94,12720.0,137.8125,137.9168,137.7724,137.8767,12720.0
2018-04-13 13:05:00,171.92,172.04,171.83,171.86,17602.0,137.8606,137.9569,137.7885,137.8125,17602.0
2018-04-13 13:10:00,171.91,171.99,171.84,171.99,12075.0,137.8526,137.9168,137.7965,137.9168,12075.0
2018-04-13 13:15:00,172.0,172.09,171.99,172.01,7881.0,137.9248,137.997,137.9168,137.9328,7881.0
2018-04-13 13:20:00,172.0,172.43,172.0,172.43,21769.0,137.9248,138.2696,137.9248,138.2696,21769.0
2018-04-13 13:25:00,172.39,172.42,172.25,172.34,13728.0,138.2375,138.2616,138.1253,138.1974,13728.0
2018-04-13 13:30:00,172.34,172.34,172.1,172.2,12979.0,138.1974,138.1974,138.005,138.0852,12979.0
2018-04-13 13:35:00,172.14,172.14,171.95,172.01,23540.0,138.037,138.037,137.8847,137.9328,23540.0
2018-04-13 13:40:00,171.97,172.31,171.96,172.31,19294.0,137.9007,138.1734,137.8927,138.1734,19294.0
2018-04-13 13:45:00,172.31,172.35,172.2,172.26,11881.0,138.1734,138.2054,138.0852,138.1333,11881.0
2018-04-13 13:50:00,172.28,172.3,172.18,172.25,11084.0,138.1493,138.1653,138.0691,138.1253,11084.0
2018-04-13 13:55:00,172.24,172.25,171.95,171.97,13007.0,138.1172,138.1253,137.8847,137.9007,13007.0
2018-04-13 14:00:00,171.98,172.06,171.94,171.97,18870.0,137.9087,137.9729,137.8767,137.9007,18870.0
2018-04-13 14:05:00,171.94,172.06,171.9,172.0,10881.0,137.8767,137.9729,137.8446,137.9248,10881.0
2018-04-13 14:10:00,172.02,172.02,171.81,171.89,18018.0,137.9408,137.9408,137.7724,137.8366,18018.0
2018-04-13 14:15:00,171.87,171.87,171.56,171.57,16646.0,137.8205,137.8205,137.572,137.58,16646.0
2018-04-13 14:20:00,171.58,171.87,171.57,171.87,8357.0,137.588,137.8205,137.58,137.8205,8357.0
2018-04-13 14:25:00,171.88,172.15,171.8,172.09,11443.0,137.8286,138.0451,137.7644,137.997,11443.0
2018-04-13 14:30:00,172.03,172.41,171.93,172.3,17013.0,137.9488,138.2536,137.8686,138.1653,17013.0
2018-04-13 14:35:00,172.27,172.3,171.97,172.06,28599.0,138.1413,138.1653,137.9007,137.9729,28599.0
2018-04-13 14:40:00,172.09,172.11,171.9,172.03,16941.0,137.997,138.013,137.8446,137.9488,16941.0
2018-04-13 14:45:00,172.02,172.13,171.9,171.92,23885.0,137.9408,138.029,137.8446,137.8606,23885.0
2018-04-13 14:50:00,171.87,171.97,171.8,171.88,11670.0,137.8205,137.9007,137.7644,137.8286,11670.0
2018-04-13 14:55:00,171.92,171.92,171.78,171.86,12394.0,137.8606,137.8606,137.7484,137.8125,12394.0
2018-04-13 15:00:00,171.84,171.84,171.49,171.49,16723.0,137.7965,137.7965,137.5158,137.5158,16723.0
2018-04-13 15:05:00,171.51,171.53,171.28,171.34,21466.0,137.5319,137.5479,137.3474,137.3955,21466.0
2018-04-13 15:10:00,171.39,171.47,171.32,171.34,18158.0,137.4356,137.4998,137.3795,137.3955,18158.0
2018-04-13 15:15:00,171.31,171.31,170.89,170.89,16939.0,137.3715,137.3715,137.0347,137.0347,16939.0
2018-04-13 15:20:00,170.96,171.23,170.96,171.12,16361.0,137.0908,137.3073,137.0908,137.2191,16361.0
2018-04-13 15:25:00,171.12,171.27,171.07,171.1,17149.0,137.2191,137.3394,137.179,137.2031,17149.0
2018-04-13 15:30:00,171.1,171.46,171.08,171.23,35357.0,137.2031,137.4918,137.187,137.3073,35357.0
2018-04-13 15:35:00,171.21,171.48,171.13,171.41,26884.0,137.2913,137.5078,137.2271,137.4517,26884.0
2018-04-13 15:40:00,171.47,171.86,171.47,171.72,16336.0,137.4998,137.8125,137.4998,137.7003,16336.0
2018-04-13 15:45:00,171.74,171.76,171.57,171.58,25624.0,137.7163,137.7323,137.58,137.588,25624.0
2018-04-13 15:50:00,171.58,172.0,171.58,171.72,41453.0,137.588,137.9248,137.588,137.7003,41453.0
2018-04-13 15:55:00,171.75,171.75,171.43,171.48,96712.0,137.7243,137.7243,137.4677,137.5078,96712.0
2018-04-16 09:30:00,172.75,173.13,172.5,172.53,49010.0,138.5262,138.8309,138.3257,138.3498,49010.0
2018-04-16 09:35:00,172.5,172.63,172.15,172.49,22087.0,138.3257,138.43,138.0451,138.3177,22087.0
2018-04-16 09:40:00,172.4,172.58,171.92,172.32,17115.0,138.2455,138.3899,137.8606,138.1814,17115.0
2018-04-16 09:45:00,172.44,172.68,172.28,172.28,17351.0,138.2776,138.4701,138.1493,138.1493,17351.0
2018-04-16 09:50:00,172.31,172.42,171.98,172.17,27689.0,138.1734,138.2616,137.9087,138.0611,27689.0
2018-04-16 09:55:00,172.16,172.17,171.69,171.8,22709.0,138.0531,138.0611,137.6762,137.7644,22709.0
2018-04-16 10:00:00,171.91,171.99,171.7,171.82,14691.0,137.8526,137.9168,137.6842,137.7804,14691.0
2018-04-16 10:05:00,171.82,172.17,171.65,172.0,23606.0,137.7804,138.0611,137.6441,137.9248,23606.0
2018-04-16 10:10:00,171.94,171.99,171.55,171.67,15541.0,137.8767,137.9168,137.5639,137.6602,15541.0
2018-04-16 10:15:00,171.72,171.83,171.5,171.75,12934.0,137.7003,137.7885,137.5238,137.7243,12934.0
2018-04-16 10:20:00,171.73,171.85,171.57,171.62,26920.0,137.7083,137.8045,137.58,137.6201,26920.0
2018-04-16 10:25:00,171.64,171.97,171.61,171.79,13446.0,137.6361,137.9007,137.612,137.7564,13446.0
2018-04-16 10:30:00,171.79,171.98,171.74,171.95,17384.0,137.7564,137.9087,137.7163,137.8847,17384.0
2018-04-16 10:35:00,171.98,172.09,171.77,171.97,21638.0,137.9087,137.997,137.7403,137.9007,21638.0
2018-04-16 10:40:00,172.03,172.05,171.87,171.89,10806.0,137.9488,137.9649,137.8205,137.8366,10806.0
2018-04-16 10:45:00,171.94,171.98,171.67,171.7,10843.0,137.8767,137.9087,137.6602,137.6842,10843.0
2018-04-16 10:50:00,171.7,171.77,171.5,171.69,18594.0,137.6842,137.7403,137.5238,137.6762,18594.0
2018-04-16 10:55:00,171.71,172.01,171.67,171.73,12526.0,137.6922,137.9328,137.6602,137.7083,12526.0
2018-04-16 11:00:00,171.76,172.15,171.75,171.99,28045.0,137.7323,138.0451,137.7243,137.9168,28045.0
2018-04-16 11:05:00,172.04,172.14,172.01,172.09,7666.0,137.9569,138.037,137.9328,137.997,7666.0
2018-04-16 11:10:00,172.03,172.17,171.93,172.03,10723.0,137.9488,138.0611,137.8686,137.9488,10723.0
2018-04-16 11:15:00,171.99,172.01,171.83,171.88,18681.0,137.9168,137.9328,137.7885,137.8286,18681.0
2018-04-16 11:20:00,171.84,171.91,171.77,171.91,12349.0,137.7965,137.8526,137.7403,137.8526,12349.0
2018-04-16 11:25:00,171.87,172.04,171.82,171.86,20026.0,137.8205,137.9569,137.7804,137.8125,20026.0
2018-04-16 11:30:00,171.89,171.93,171.42,171.42,14852.0,137.8366,137.8686,137.4597,137.4597,14852.0
2018-04-16 11:35:00,171.46,171.69,171.45,171.49,13478.0,137.4918,137.6762,137.4837,137.5158,13478.0
2018-04-16 11:40:00,171.49,171.49,171.07,171.23,16957.0,137.5158,137.5158,137.179,137.3073,16957.0
2018-04-16 11:45:00,171.26,171.49,171.26,171.44,5851.0,137.3314,137.5158,137.3314,137.4757,5851.0
2018-04-16 11:50:00,171.43,171.57,171.37,171.37,17386.0,137.4677,137.58,137.4196,137.4196,17386.0
2018-04-16 11:55:00,171.51,171.6,171.44,171.57,4544.0,137.5319,137.604,137.4757,137.58,4544.0
2018-04-16 12:00:00,171.62,171.86,171.61,171.81,16529.0,137.6201,137.8125,137.612,137.7724,16529.0
2018-04-16 12:05:00,171.85,171.85,171.59,171.59,13122.0,137.8045,137.8045,137.596,137.596,13122.0
2018-04-16 12:10:00,171.64,171.88,171.61,171.73,13144.0,137.6361,137.8286,137.612,137.7083,13144.0
2018-04-16 12:15:00,171.72,171.73,171.5,171.5,19480.0,137.7003,137.7083,137.5238,137.5238,19480.0
2018-04-16 12:20:00,171.5,171.64,171.5,171.56,10800.0,137.5238,137.6361,137.5238,137.572,10800.0
2018-04-16 12:25:00,171.56,171.68,171.52,171.54,6428.0,137.572,137.6682,137.5399,137.5559,6428.0
2018-04-16 12:30:00,171.51,171.54,171.3,171.34,22364.0,137.5319,137.5559,137.3635,137.3955,22364.0
2018-04-16 12:35:00,171.32,171.4,171.23,171.36,6771.0,137.3795,137.4436,137.3073,137.4116,6771.0
2018-04-16 12:40:00,171.35,171.37,171.2,171.2,15609.0,137.4036,137.4196,137.2833,137.2833,15609.0
2018-04-16 12:45:00,171.18,171.33,171.1,171.18,20468.0,137.2672,137.3875,137.2031,137.2672,20468.0
2018-04-16 12:50:00,171.18,171.45,171.14,171.41,24239.0,137.2672,137.4837,137.2352,137.4517,24239.0
2018-04-16 12:55:00,171.41,171.6,171.35,171.39,36765.0,137.4517,137.604,137.4036,137.4356,36765.0
2018-04-16 13:00:00,171.43,171.74,171.41,171.7,13457.0,137.4677,137.7163,137.4517,137.6842,13457.0
2018-04-16 13:05:00,171.71,171.98,171.7,171.93,30929.0,137.6922,137.9087,137.6842,137.8686,30929.0
2018-04-16 13:10:00,171.99,172.07,171.82,172.0,50243.0,137.9168,137.9809,137.7804,137.9248,50243.0
2018-04-16 13:15:00,172.0,172.12,171.86,171.99,49916.0,137.9248,138.021,137.8125,137.9168,49916.0
2018-04-16 13:20:00,172.0,172.13,171.97,172.12,12652.0,137.9248,138.029,137.9007,138.021,12652.0
2018-04-16 13:25:00,172.08,172.15,172.06,172.1,12747.0,137.9889,138.0451,137.9729,138.005,12747.0
2018-04-16 13:30:00,172.1,172.19,172.03,172.19,19884.0,138.005,138.0771,137.9488,138.0771,19884.0
2018-04-16 13:35:00,172.2,172.61,172.2,172.55,44858.0,138.0852,138.4139,138.0852,138.3658,44858.0
2018-04-16 13:40:00,172.53,172.7,172.51,172.65,15163.0,138.3498,138.4861,138.3337,138.446,15163.0
2018-04-16 13:45:00,172.65,172.78,172.65,172.78,8596.0,138.446,138.5503,138.446,138.5503,8596.0
2018-04-16 13:50:00,172.83,172.83,172.62,172.76,29572.0,138.5903,138.5903,138.422,138.5342,29572.0
2018-04-16 13:55:00,172.79,172.89,172.71,172.85,15894.0,138.5583,138.6385,138.4941,138.6064,15894.0
2018-04-16 14:00:00,172.85,172.97,172.69,172.73,38016.0,138.6064,138.7026,138.4781,138.5102,38016.0
2018-04-16 14:05:00,172.69,172.82,172.61,172.72,17666.0,138.4781,138.5823,138.4139,138.5021,17666.0
2018-04-16 14:10:00,172.73,172.85,172.51,172.51,15736.0,138.5102,138.6064,138.3337,138.3337,15736.0
2018-04-16 14:15:00,172.52,172.72,172.52,172.64,11694.0,138.3418,138.5021,138.3418,138.438,11694.0
2018-04-16 14:20:00,172.63,172.64,172.31,172.4,17829.0,138.43,138.438,138.1734,138.2455,17829.0
2018-04-16 14:25:00,172.43,172.43,172.09,172.19,15703.0,138.2696,138.2696,137.997,138.0771,15703.0
2018-04-16 14:30:00,172.17,172.47,172.1,172.43,10262.0,138.0611,138.3017,138.005,138.2696,10262.0
2018-04-16 14:35:00,172.47,172.54,172.37,172.42,8303.0,138.3017,138.3578,138.2215,138.2616,8303.0
2018-04-16 14:40:00,172.43,172.56,172.26,172.3,11379.0,138.2696,138.3738,138.1333,138.1653,11379.0
2018-04-16 14:45:00,172.28,172.48,172.28,172.46,8665.0,138.1493,138.3097,138.1493,138.2937,8665.0
2018-04-16 14:50:00,172.42,172.46,172.12,172.19,10027.0,138.2616,138.2937,138.021,138.0771,10027.0
2018-04-16 14:55:00,172.2,172.25,172.03,172.13,15634.0,138.0852,138.1253,137.9488,138.029,15634.0
2018-04-16 15:00:00,172.09,172.18,172.01,172.04,12960.0,137.997,138.0691,137.9328,137.9569,12960.0
2018-04-16 15:05:00,172.11,172.17,171.99,172.16,9404.0,138.013,138.0611,137.9168,138.0531,9404.0
2018-04-16 15:10:00,172.11,172.14,171.8,171.9,16847.0,138.013,138.037,137.7644,137.8446,16847.0
2018-04-16 15:15:00,171.85,171.87,171.67,171.82,15625.0,137.8045,137.8205,137.6602,137.7804,15625.0
2018-04-16 15:20:00,171.81,171.82,171.6,171.6,18328.0,137.7724,137.7804,137.604,137.604,18328.0
2018-04-16 15:25:00,171.6,172.04,171.6,171.92,30139.0,137.604,137.9569,137.604,137.8606,30139.0
2018-04-16 15:30:00,171.9,171.99,171.75,171.9,19330.0,137.8446,137.9168,137.7243,137.8446,19330.0
2018-04-16 15:35:00,171.91,171.94,171.73,171.82,42034.0,137.8526,137.8767,137.7083,137.7804,42034.0
2018-04-16 15:40:00,171.87,172.08,171.85,172.01,30262.0,137.8205,137.9889,137.8045,137.9328,30262.0
2018-04-16 15:45:00,171.97,172.01,171.9,171.98,35104.0,137.9007,137.9328,137.8446,137.9087,35104.0
2018-04-16 15:50:00,171.99,172.04,171.6,171.66,53166.0,137.9168,137.9569,137.604,137.6521,53166.0
2018-04-16 15:55:00,171.67,171.72,171.28,171.38,149720.0,137.6602,137.7003,137.3474,137.4276,149720.0
2018-04-17 09:30:00,173.0,173.0,171.67,172.05,61527.0,138.7267,138.7267,137.6602,137.9649,61527.0
2018-04-17 09:35:00,172.05,172.17,171.58,172.11,36437.0,137.9649,138.0611,137.588,138.013,36437.0
2018-04-17 09:40:00,172.11,172.34,171.87,172.1,29315.0,138.013,138.1974,137.8205,138.005,29315.0
2018-04-17 09:45:00,172.09,172.81,172.09,172.81,33958.0,137.997,138.5743,137.997,138.5743,33958.0
2018-04-17 09:50:00,172.81,172.92,172.61,172.64,18619.0,138.5743,138.6625,138.4139,138.438,18619.0
2018-04-17 09:55:00,172.65,172.84,172.27,172.37,19336.0,138.446,138.5984,138.1413,138.2215,19336.0
2018-04-17 10:00:00,172.4,172.46,172.24,172.45,11207.0,138.2455,138.2937,138.1172,138.2856,11207.0
2018-04-17 10:05:00,172.39,172.63,172.28,172.47,17343.0,138.2375,138.43,138.1493,138.3017,17343.0
2018-04-17 10:10:00,172.53,172.65,172.42,172.42,25987.0,138.3498,138.446,138.2616,138.2616,25987.0
2018-04-17 10:15:00,172.38,172.47,172.28,172.42,23280.0,138.2295,138.3017,138.1493,138.2616,23280.0
2018-04-17 10:20:00,172.4,172.52,172.34,172.41,19208.0,138.2455,138.3418,138.1974,138.2536,19208.0
2018-04-17 10:25:00,172.39,172.52,172.29,172.44,18354.0,138.2375,138.3418,138.1573,138.2776,18354.0
2018-04-17 10:30:00,172.44,172.61,172.36,172.6,13319.0,138.2776,138.4139,138.2135,138.4059,13319.0
2018-04-17 10:35:00,172.6,173.18,172.6,173.09,39835.0,138.4059,138.871,138.4059,138.7988,39835.0
2018-04-17 10:40:00,173.09,173.6,173.06,173.6,33144.0,138.7988,139.2078,138.7748,139.2078,33144.0
2018-04-17 10:45:00,173.63,173.88,173.58,173.85,36175.0,139.2319,139.4323,139.1918,139.4083,36175.0
2018-04-17 10:50:00,173.9,174.28,173.86,174.07,40631.0,139.4484,139.7531,139.4163,139.5847,40631.0
2018-04-17 10:55:00,174.05,174.12,173.92,174.02,32519.0,139.5687,139.6248,139.4644,139.5446,32519.0
2018-04-17 11:00:00,174.04,174.31,174.03,174.23,18858.0,139.5606,139.7771,139.5526,139.713,18858.0
2018-04-17 11:05:00,174.25,174.37,174.08,174.25,17777.0,139.729,139.8253,139.5927,139.729,17777.0
2018-04-17 11:10:00,174.26,174.39,174.04,174.1,26862.0,139.737,139.8413,139.5606,139.6087,26862.0
2018-04-17 11:15:00,174.14,174.58,174.14,174.22,35929.0,139.6408,139.9937,139.6408,139.705,35929.0
2018-04-17 11:20:00,174.2,174.63,174.07,174.58,23853.0,139.6889,140.0337,139.5847,139.9937,23853.0
2018-04-17 11:25:00,174.58,174.79,174.51,174.65,40128.0,139.9937,140.1621,139.9375,140.0498,40128.0
2018-04-17 11:30:00,174.66,174.68,174.37,174.59,23178.0,140.0578,140.0738,139.8253,140.0017,23178.0
2018-04-17 11:35:00,174.55,174.68,174.45,174.61,31668.0,139.9696,140.0738,139.8894,140.0177,31668.0
2018-04-17 11:40:00,174.62,174.7,174.53,174.62,29337.0,140.0257,140.0899,139.9536,140.0257,29337.0
2018-04-17 11:45:00,174.65,174.74,174.47,174.57,17062.0,140.0498,140.122,139.9054,139.9856,17062.0
2018-04-17 11:50:00,174.58,174.7,174.44,174.69,20338.0,139.9937,140.0899,139.8814,140.0819,20338.0
2018-04-17 11:55:00,174.67,174.87,174.6,174.83,29087.0,140.0658,140.2262,140.0097,140.1941,29087.0
2018-04-17 12:00:00,174.84,175.1,174.84,174.92,32962.0,140.2021,140.4106,140.2021,140.2663,32962.0
2018-04-17 12:05:00,174.92,175.12,174.86,175.03,23628.0,140.2663,140.4267,140.2182,140.3545,23628.0
2018-04-17 12:10:00,174.99,175.15,174.97,175.14,16887.0,140.3224,140.4507,140.3064,140.4427,16887.0
2018-04-17 12:15:00,175.11,175.2,175.02,175.06,15077.0,140.4187,140.4908,140.3465,140.3786,15077.0
2018-04-17 12:20:00,175.07,175.23,175.06,175.12,11811.0,140.3866,140.5149,140.3786,140.4267,11811.0
2018-04-17 12:25:00,175.11,175.64,175.11,175.58,55051.0,140.4187,140.8437,140.4187,140.7955,55051.0
2018-04-17 12:30:00,175.58,175.58,175.23,175.23,20220.0,140.7955,140.7955,140.5149,140.5149,20220.0
2018-04-17 12:35:00,175.27,175.28,174.96,175.2,23775.0,140.547,140.555,140.2984,140.4908,23775.0
2018-04-17 12:40:00,175.24,175.26,174.96,174.98,15254.0,140.5229,140.5389,140.2984,140.3144,15254.0
2018-04-17 12:45:00,175.01,175.17,175.0,175.15,9823.0,140.3385,140.4668,140.3304,140.4507,9823.0
2018-04-17 12:50:00,175.14,175.24,175.03,175.1,20167.0,140.4427,140.5229,140.3545,140.4106,20167.0
2018-04-17 12:55:00,175.11,175.12,174.98,175.0,11452.0,140.4187,140.4267,140.3144,140.3304,11452.0
2018-04-17 13:00:00,175.02,175.02,174.81,174.9,15875.0,140.3465,140.3465,140.1781,140.2503,15875.0
2018-04-17 13:05:00,174.9,175.05,174.82,174.99,17230.0,140.2503,140.3705,140.1861,140.3224,17230.0
2018-04-17 13:10:00,174.94,175.06,174.87,174.88,8177.0,140.2823,140.3786,140.2262,140.2342,8177.0
2018-04-17 13:15:00,174.85,174.95,174.5,174.51,22670.0,140.2102,140.2904,139.9295,139.9375,22670.0
2018-04-17 13:20:00,174.51,174.69,174.46,174.66,9342.0,139.9375,140.0819,139.8974,140.0578,9342.0
2018-04-17 13:25:00,174.63,174.82,174.58,174.82,8487.0,140.0337,140.1861,139.9937,140.1861,8487.0
2018-04-17 13:30:00,174.89,174.91,174.75,174.85,13642.0,140.2422,140.2583,140.13,140.2102,13642.0
2018-04-17 13:35:00,174.88,174.94,174.73,174.73,6653.0,140.2342,140.2823,140.1139,140.1139,6653.0
2018-04-17 13:40:00,174.67,174.76,174.62,174.71,13101.0,140.0658,140.138,140.0257,140.0979,13101.0
2018-04-17 13:45:00,174.71,174.83,174.67,174.67,13225.0,140.0979,140.1941,140.0658,140.0658,13225.0
2018-04-17 13:50:00,174.63,174.75,174.59,174.67,15050.0,140.0337,140.13,140.0017,140.0658,15050.0
2018-04-17 13:55:00,174.72,174.83,174.54,174.74,108841.0,140.1059,140.1941,139.9616,140.122,108841.0
2018-04-17 14:00:00,174.75,175.04,174.74,174.84,14600.0,140.13,140.3625,140.122,140.2021,14600.0
2018-04-17 14:05:00,174.89,174.89,174.65,174.79,17203.0,140.2422,140.2422,140.0498,140.1621,17203.0
2018-04-17 14:10:00,174.78,174.81,174.69,174.72,12814.0,140.154,140.1781,140.0819,140.1059,12814.0
2018-04-17 14:15:00,174.71,174.74,174.57,174.62,10054.0,140.0979,140.122,139.9856,140.0257,10054.0
2018-04-17 14:20:00,174.6,174.6,174.27,174.41,13924.0,140.0097,140.0097,139.7451,139.8573,13924.0
2018-04-17 14:25:00,174.41,174.56,174.33,174.53,16177.0,139.8573,139.9776,139.7932,139.9536,16177.0
2018-04-17 14:30:00,174.52,174.82,174.52,174.71,21000.0,139.9455,140.1861,139.9455,140.0979,21000.0
2018-04-17 14:35:00,174.68,174.96,174.65,174.81,16499.0,140.0738,140.2984,140.0498,140.1781,16499.0
2018-04-17 14:40:00,174.79,174.97,174.77,174.9,17315.0,140.1621,140.3064,140.146,140.2503,17315.0
2018-04-17 14:45:00,174.92,174.92,174.68,174.82,24423.0,140.2663,140.2663,140.0738,140.1861,24423.0
2018-04-17 14:50:00,174.83,175.05,174.81,174.84,26841.0,140.1941,140.3705,140.1781,140.2021,26841.0
2018-04-17 14:55:00,174.83,174.95,174.74,174.87,22449.0,140.1941,140.2904,140.122,140.2262,22449.0
2018-04-17 15:00:00,174.87,175.04,174.83,174.84,29820.0,140.2262,140.3625,140.1941,140.2021,29820.0
2018-04-17 15:05:00,174.88,175.12,174.84,175.07,23328.0,140.2342,140.4267,140.2021,140.3866,23328.0
2018-04-17 15:10:00,175.06,175.19,174.83,174.9,32173.0,140.3786,140.4828,140.1941,140.2503,32173.0
2018-04-17 15:15:00,174.86,175.0,174.79,174.95,33390.0,140.2182,140.3304,140.1621,140.2904,33390.0
2018-04-17 15:20:00,174.95,175.09,174.95,175.01,33232.0,140.2904,140.4026,140.2904,140.3385,33232.0
2018-04-17 15:25:00,175.02,175.31,175.0,175.21,74524.0,140.3465,140.579,140.3304,140.4988,74524.0
2018-04-17 15:30:00,175.21,175.25,175.04,175.15,79756.0,140.4988,140.5309,140.3625,140.4507,79756.0
2018-04-17 15:35:00,175.15,175.35,175.13,175.25,37551.0,140.4507,140.6111,140.4347,140.5309,37551.0
2018-04-17 15:40:00,175.23,175.36,175.12,175.2,54126.0,140.5149,140.6191,140.4267,140.4908,54126.0
2018-04-17 15:45:00,175.2,175.38,175.16,175.25,64842.0,140.4908,140.6352,140.4587,140.5309,64842.0
2018-04-17 15:50:00,175.27,175.29,174.95,175.08,68973.0,140.547,140.563,140.2904,140.3946,68973.0
2018-04-17 15:55:00,175.06,175.15,174.75,174.91,116191.0,140.3786,140.4507,140.13,140.2583,116191.0
2018-04-18 09:30:00,174.61,175.13,174.46,175.09,66247.0,140.0177,140.4347,139.8974,140.4026,66247.0
2018-04-18 09:35:00,175.09,175.5,174.96,175.21,40778.0,140.4026,140.7314,140.2984,140.4988,40778.0
2018-04-18 09:40:00,175.22,175.51,175.02,175.02,34601.0,140.5069,140.7394,140.3465,140.3465,34601.0
2018-04-18 09:45:00,175.08,175.31,174.79,175.31,21668.0,140.3946,140.579,140.1621,140.579,21668.0
2018-04-18 09:50:00,175.31,175.45,174.62,174.62,34702.0,140.579,140.6913,140.0257,140.0257,34702.0
2018-04-18 09:55:00,174.7,175.19,174.7,174.8,16305.0,140.0899,140.4828,140.0899,140.1701,16305.0
2018-04-18 10:00:00,174.84,174.88,174.5,174.59,24575.0,140.2021,140.2342,139.9295,140.0017,24575.0
2018-04-18 10:05:00,174.55,174.91,174.44,174.91,32797.0,139.9696,140.2583,139.8814,140.2583,32797.0
2018-04-18 10:10:00,174.94,174.94,174.57,174.57,16166.0,140.2823,140.2823,139.9856,139.9856,16166.0
2018-04-18 10:15:00,174.55,175.13,174.55,174.99,10566.0,139.9696,140.4347,139.9696,140.3224,10566.0
2018-04-18 10:20:00,175.01,175.05,174.8,175.02,6745.0,140.3385,140.3705,140.1701,140.3465,6745.0
2018-04-18 10:25:00,175.08,175.24,175.01,175.15,21699.0,140.3946,140.5229,140.3385,140.4507,21699.0
2018-04-18 10:30:00,175.15,175.24,174.87,174.99,63440.0,140.4507,140.5229,140.2262,140.3224,63440.0
2018-04-18 10:35:00,174.99,175.22,174.95,175.05,21197.0,140.3224,140.5069,140.2904,140.3705,21197.0
2018-04-18 10:40:00,175.08,175.31,174.97,175.27,46145.0,140.3946,140.579,140.3064,140.547,46145.0
2018-04-18 10:45:00,175.31,175.48,175.2,175.42,13676.0,140.579,140.7154,140.4908,140.6672,13676.0
2018-04-18 10:50:00,175.41,175.46,175.17,175.28,16855.0,140.6592,140.6993,140.4668,140.555,16855.0
2018-04-18 10:55:00,175.26,175.51,175.24,175.47,13666.0,140.5389,140.7394,140.5229,140.7073,13666.0
2018-04-18 11:00:00,175.47,175.89,175.47,175.89,48371.0,140.7073,141.0441,140.7073,141.0441,48371.0
2018-04-18 11:05:00,175.89,176.16,175.74,176.05,24472.0,141.0441,141.2606,140.9238,141.1724,24472.0
2018-04-18 11:10:00,176.01,176.01,175.78,175.87,17358.0,141.1404,141.1404,140.9559,141.0281,17358.0
2018-04-18 11:15:00,175.83,175.83,175.3,175.52,16320.0,140.996,140.996,140.571,140.7474,16320.0
2018-04-18 11:20:00,175.46,175.6,175.37,175.56,11646.0,140.6993,140.8116,140.6271,140.7795,11646.0
2018-04-18 11:25:00,175.61,175.84,175.37,175.37,17188.0,140.8196,141.004,140.6271,140.6271,17188.0
2018-04-18 11:30:00,175.36,175.47,175.16,175.19,16199.0,140.6191,140.7073,140.4587,140.4828,16199.0
2018-04-18 11:35:00,175.12,175.37,175.1,175.35,12322.0,140.4267,140.6271,140.4106,140.6111,12322.0
2018-04-18 11:40:00,175.39,175.51,175.32,175.45,10008.0,140.6432,140.7394,140.5871,140.6913,10008.0
2018-04-18 11:45:00,175.39,175.45,175.2,175.44,13949.0,140.6432,140.6913,140.4908,140.6833,13949.0
2018-04-18 11:50:00,175.43,175.49,175.3,175.33,12518.0,140.6753,140.7234,140.571,140.5951,12518.0
2018-04-18 11:55:00,175.41,175.46,175.17,175.22,8757.0,140.6592,140.6993,140.4668,140.5069,8757.0
2018-04-18 12:00:00,175.28,175.39,175.24,175.35,4927.0,140.555,140.6432,140.5229,140.6111,4927.0
2018-04-18 12:05:00,175.34,175.37,175.17,175.22,12420.0,140.6031,140.6271,140.4668,140.5069,12420.0
2018-04-18 12:10:00,175.19,175.33,175.19,175.33,9970.0,140.4828,140.5951,140.4828,140.5951,9970.0
2018-04-18 12:15:00,175.32,175.43,175.28,175.35,10581.0,140.5871,140.6753,140.555,140.6111,10581.0
2018-04-18 12:20:00,175.37,175.38,175.2,175.33,14906.0,140.6271,140.6352,140.4908,140.5951,14906.0
2018-04-18 12:25:00,175.34,175.37,175.25,175.3,12141.0,140.6031,140.6271,140.5309,140.571,12141.0
2018-04-18 12:30:00,175.33,175.44,175.33,175.4,10703.0,140.5951,140.6833,140.5951,140.6512,10703.0
2018-04-18 12:35:00,175.4,175.45,175.1,175.18,9851.0,140.6512,140.6913,140.4106,140.4748,9851.0
2018-04-18 12:40:00,175.16,175.35,175.15,175.29,12643.0,140.4587,140.6111,140.4507,140.563,12643.0
2018-04-18 12:45:00,175.31,175.45,175.31,175.44,11067.0,140.579,140.6913,140.579,140.6833,11067.0
2018-04-18 12:50:00,175.43,175.62,175.4,175.61,12843.0,140.6753,140.8276,140.6512,140.8196,12843.0
2018-04-18 12:55:00,175.63,175.72,175.54,175.68,9860.0,140.8356,140.9078,140.7635,140.8757,9860.0
2018-04-18 13:00:00,175.66,175.71,175.6,175.69,6514.0,140.8597,140.8998,140.8116,140.8837,6514.0
2018-04-18 13:05:00,175.7,175.73,175.64,175.73,8835.0,140.8918,140.9158,140.8437,140.9158,8835.0
2018-04-18 13:10:00,175.75,175.76,175.61,175.69,11569.0,140.9319,140.9399,140.8196,140.8837,11569.0
2018-04-18 13:15:00,175.72,175.78,175.61,175.73,13781.0,140.9078,140.9559,140.8196,140.9158,13781.0
2018-04-18 13:20:00,175.7,175.8,175.5,175.5,8886.0,140.8918,140.972,140.7314,140.7314,8886.0
2018-04-18 13:25:00,175.5,175.55,175.43,175.45,5973.0,140.7314,140.7715,140.6753,140.6913,5973.0
2018-04-18 13:30:00,175.45,175.57,175.37,175.42,18427.0,140.6913,140.7875,140.6271,140.6672,18427.0
2018-04-18 13:35:00,175.42,175.45,175.28,175.35,13327.0,140.6672,140.6913,140.555,140.6111,13327.0
2018-04-18 13:40:00,175.35,175.37,175.22,175.26,7693.0,140.6111,140.6271,140.5069,140.5389,7693.0
2018-04-18 13:45:00,175.25,175.28,175.15,175.23,22093.0,140.5309,140.555,140.4507,140.5149,22093.0
2018-04-18 13:50:00,175.24,175.27,175.17,175.21,16391.0,140.5229,140.547,140.4668,140.4988,16391.0
2018-04-18 13:55:00,175.21,175.37,175.12,175.13,16908.0,140.4988,140.6271,140.4267,140.4347,16908.0
2018-04-18 14:00:00,175.11,175.2,174.95,175.16,11872.0,140.4187,140.4908,140.2904,140.4587,11872.0
2018-04-18 14:05:00,175.21,175.32,175.15,175.15,20170.0,140.4988,140.5871,140.4507,140.4507,20170.0
2018-04-18 14:10:00,175.18,175.33,175.18,175.32,8596.0,140.4748,140.5951,140.4748,140.5871,8596.0
2018-04-18 14:15:00,175.33,175.44,175.31,175.44,7411.0,140.5951,140.6833,140.579,140.6833,7411.0
2018-04-18 14:20:00,175.46,175.68,175.44,175.49,19636.0,140.6993,140.8757,140.6833,140.7234,19636.0
2018-04-18 14:25:00,175.48,175.58,175.41,175.58,10129.0,140.7154,140.7955,140.6592,140.7955,10129.0
2018-04-18 14:30:00,175.62,175.62,175.46,175.53,8958.0,140.8276,140.8276,140.6993,140.7554,8958.0
2018-04-18 14:35:00,175.56,175.59,175.5,175.5,23230.0,140.7795,140.8036,140.7314,140.7314,23230.0
2018-04-18 14:40:00,175.52,175.57,175.37,175.46,13541.0,140.7474,140.7875,140.6271,140.6993,13541.0
2018-04-18 14:45:00,175.47,175.53,175.3,175.53,20710.0,140.7073,140.7554,140.571,140.7554,20710.0
2018-04-18 14:50:00,175.55,175.68,175.52,175.63,10945.0,140.7715,140.8757,140.7474,140.8356,10945.0
2018-04-18 14:55:00,175.66,175.73,175.39,175.39,20490.0,140.8597,140.9158,140.6432,140.6432,20490.0
2018-04-18 15:00:00,175.4,175.45,175.22,175.39,16236.0,140.6512,140.6913,140.5069,140.6432,16236.0
2018-04-18 15:05:00,175.43,175.47,175.38,175.4,14632.0,140.6753,140.7073,140.6352,140.6512,14632.0
2018-04-18 15:10:00,175.42,175.56,175.4,175.44,18168.0,140.6672,140.7795,140.6512,140.6833,18168.0
2018-04-18 15:15:00,175.4,175.55,175.36,175.52,16332.0,140.6512,140.7715,140.6191,140.7474,16332.0
2018-04-18 15:20:00,175.56,175.61,175.3,175.32,45133.0,140.7795,140.8196,140.571,140.5871,45133.0
2018-04-18 15:25:00,175.33,175.47,175.32,175.45,25545.0,140.5951,140.7073,140.5871,140.6913,25545.0
2018-04-18 15:30:00,175.45,175.5,175.3,175.31,27439.0,140.6913,140.7314,140.571,140.579,27439.0
2018-04-18 15:35:00,175.31,175.4,175.24,175.27,24417.0,140.579,140.6512,140.5229,140.547,24417.0
2018-04-18 15:40:00,175.26,175.27,175.15,175.23,43181.0,140.5389,140.547,140.4507,140.5149,43181.0
2018-04-18 15:45:00,175.25,175.37,175.18,175.3,44074.0,140.5309,140.6271,140.4748,140.571,44074.0
2018-04-18 15:50:00,175.29,175.32,175.1,175.12,34509.0,140.563,140.5871,140.4106,140.4267,34509.0
2018-04-18 15:55:00,175.15,175.29,175.06,175.15,77013.0,140.4507,140.563,140.3786,140.4507,77013.0
2018-04-19 09:30:00,174.47,175.4,174.11,174.47,56422.0,139.9054,140.6512,139.6168,139.9054,56422.0
2018-04-19 09:35:00,174.46,174.55,174.0,174.36,25351.0,139.8974,139.9696,139.5286,139.8172,25351.0
2018-04-19 09:40:00,174.36,174.42,174.0,174.1,23866.0,139.8172,139.8654,139.5286,139.6087,23866.0
2018-04-19 09:45:00,174.14,174.14,173.7,173.74,13698.0,139.6408,139.6408,139.288,139.3201,13698.0
2018-04-19 09:50:00,173.76,174.11,173.42,174.03,15429.0,139.3361,139.6168,139.0635,139.5526,15429.0
2018-04-19 09:55:00,174.06,174.33,173.93,174.24,15852.0,139.5767,139.7932,139.4724,139.721,15852.0
2018-04-19 10:00:00,174.22,174.37,174.05,174.34,13596.0,139.705,139.8253,139.5687,139.8012,13596.0
2018-04-19 10:05:00,174.3,174.3,173.78,173.84,18056.0,139.7691,139.7691,139.3521,139.4003,18056.0
2018-04-19 10:10:00,173.77,174.3,173.77,174.3,5756.0,139.3441,139.7691,139.3441,139.7691,5756.0
2018-04-19 10:15:00,174.31,174.51,174.25,174.29,16667.0,139.7771,139.9375,139.729,139.7611,16667.0
2018-04-19 10:20:00,174.26,174.26,174.11,174.11,6797.0,139.737,139.737,139.6168,139.6168,6797.0
2018-04-19 10:25:00,174.11,174.18,174.02,174.12,9362.0,139.6168,139.6729,139.5446,139.6248,9362.0
2018-04-19 10:30:00,174.09,174.39,174.0,174.32,13570.0,139.6007,139.8413,139.5286,139.7852,13570.0
2018-04-19 10:35:00,174.29,174.4,174.05,174.3,10022.0,139.7611,139.8493,139.5687,139.7691,10022.0
2018-04-19 10:40:00,174.27,174.27,173.84,173.85,7980.0,139.7451,139.7451,139.4003,139.4083,7980.0
2018-04-19 10:45:00,173.84,173.95,173.56,173.7,15744.0,139.4003,139.4885,139.1757,139.288,15744.0
2018-04-19 10:50:00,173.67,173.7,173.2,173.36,19323.0,139.2639,139.288,138.887,139.0153,19323.0
2018-04-19 10:55:00,173.36,173.68,173.26,173.68,15254.0,139.0153,139.272,138.9352,139.272,15254.0
2018-04-19 11:00:00,173.69,173.69,173.33,173.52,10161.0,139.28,139.28,138.9913,139.1437,10161.0
2018-04-19 11:05:00,173.49,173.49,173.29,173.3,18656.0,139.1196,139.1196,138.9592,138.9672,18656.0
2018-04-19 11:10:00,173.29,173.46,173.27,173.3,19338.0,138.9592,139.0955,138.9432,138.9672,19338.0
2018-04-19 11:15:00,173.3,173.53,173.27,173.45,9017.0,138.9672,139.1517,138.9432,139.0875,9017.0
2018-04-19 11:20:00,173.44,173.52,173.28,173.45,14370.0,139.0795,139.1437,138.9512,139.0875,14370.0
2018-04-19 11:25:00,173.46,173.53,173.34,173.49,5073.0,139.0955,139.1517,138.9993,139.1196,5073.0
2018-04-19 11:30:00,173.55,173.55,173.31,173.33,8836.0,139.1677,139.1677,138.9753,138.9913,8836.0
2018-04-19 11:35:00,173.39,173.47,173.13,173.17,14382.0,139.0394,139.1036,138.8309,138.863,14382.0
2018-04-19 11:40:00,173.2,173.43,173.2,173.38,26324.0,138.887,139.0715,138.887,139.0314,26324.0
2018-04-19 11:45:00,173.38,173.42,173.18,173.33,48995.0,139.0314,139.0635,138.871,138.9913,48995.0
2018-04-19 11:50:00,173.29,173.39,173.13,173.14,17036.0,138.9592,139.0394,138.8309,138.8389,17036.0
2018-04-19 11:55:00,173.15,173.21,172.96,172.96,7465.0,138.847,138.8951,138.6946,138.6946,7465.0
2018-04-19 12:00:00,172.99,172.99,172.67,172.75,19108.0,138.7187,138.7187,138.462,138.5262,19108.0
2018-04-19 12:05:00,172.75,172.78,172.56,172.75,16762.0,138.5262,138.5503,138.3738,138.5262,16762.0
2018-04-19 12:10:00,172.66,172.67,172.46,172.49,35178.0,138.454,138.462,138.2937,138.3177,35178.0
2018-04-19 12:15:00,172.5,172.71,172.49,172.58,9808.0,138.3257,138.4941,138.3177,138.3899,9808.0
2018-04-19 12:20:00,172.62,172.75,172.59,172.63,7486.0,138.422,138.5262,138.3979,138.43,7486.0
2018-04-19 12:25:00,172.58,172.63,172.44,172.53,26563.0,138.3899,138.43,138.2776,138.3498,26563.0
2018-04-19 12:30:00,172.58,172.62,172.47,172.53,10908.0,138.3899,138.422,138.3017,138.3498,10908.0
2018-04-19 12:35:00,172.57,172.6,172.44,172.47,80092.0,138.3819,138.4059,138.2776,138.3017,80092.0
2018-04-19 12:40:00,172.43,172.5,172.35,172.46,20014.0,138.2696,138.3257,138.2054,138.2937,20014.0
2018-04-19 12:45:00,172.46,172.64,172.39,172.47,20866.0,138.2937,138.438,138.2375,138.3017,20866.0
2018-04-19 12:50:00,172.46,172.51,172.37,172.39,13450.0,138.2937,138.3337,138.2215,138.2375,13450.0
2018-04-19 12:55:00,172.42,172.43,172.1,172.14,14427.0,138.2616,138.2696,138.005,138.037,14427.0
2018-04-19 13:00:00,172.11,172.18,172.04,172.09,6470.0,138.013,138.0691,137.9569,137.997,6470.0
2018-04-19 13:05:00,172.13,172.22,171.99,172.07,21255.0,138.029,138.1012,137.9168,137.9809,21255.0
2018-04-19 13:10:00,172.06,172.07,171.85,171.85,15408.0,137.9729,137.9809,137.8045,137.8045,15408.0
2018-04-19 13:15:00,171.84,171.96,171.79,171.88,18671.0,137.7965,137.8927,137.7564,137.8286,18671.0
2018-04-19 13:20:00,171.89,171.96,171.83,171.89,8468.0,137.8366,137.8927,137.7885,137.8366,8468.0
2018-04-19 13:25:00,171.89,171.94,171.84,171.86,11314.0,137.8366,137.8767,137.7965,137.8125,11314.0
2018-04-19 13:30:00,171.83,172.01,171.83,171.91,18916.0,137.7885,137.9328,137.7885,137.8526,18916.0
2018-04-19 13:35:00,171.92,172.25,171.91,172.2,8895.0,137.8606,138.1253,137.8526,138.0852,8895.0
2018-04-19 13:40:00,172.2,172.41,172.2,172.41,3756.0,138.0852,138.2536,138.0852,138.2536,3756.0
2018-04-19 13:45:00,172.42,172.52,172.36,172.38,21878.0,138.2616,138.3418,138.2135,138.2295,21878.0
2018-04-19 13:50:00,172.38,172.55,172.38,172.55,22294.0,138.2295,138.3658,138.2295,138.3658,22294.0
2018-04-19 13:55:00,172.55,172.58,172.29,172.29,36126.0,138.3658,138.3899,138.1573,138.1573,36126.0
2018-04-19 14:00:00,172.31,172.52,172.22,172.27,11766.0,138.1734,138.3418,138.1012,138.1413,11766.0
2018-04-19 14:05:00,172.25,172.41,172.2,172.37,8529.0,138.1253,138.2536,138.0852,138.2215,8529.0
2018-04-19 14:10:00,172.3,172.52,172.29,172.39,8742.0,138.1653,138.3418,138.1573,138.2375,8742.0
2018-04-19 14:15:00,172.35,172.49,172.31,172.31,12592.0,138.2054,138.3177,138.1734,138.1734,12592.0
2018-04-19 14:20:00,172.24,172.34,172.02,172.09,6333.0,138.1172,138.1974,137.9408,137.997,6333.0
2018-04-19 14:25:00,172.03,172.23,172.02,172.17,7384.0,137.9488,138.1092,137.9408,138.0611,7384.0
2018-04-19 14:30:00,172.16,172.32,172.13,172.29,10816.0,138.0531,138.1814,138.029,138.1573,10816.0
2018-04-19 14:35:00,172.27,172.52,172.23,172.41,10064.0,138.1413,138.3418,138.1092,138.2536,10064.0
2018-04-19 14:40:00,172.42,172.74,172.41,172.71,11851.0,138.2616,138.5182,138.2536,138.4941,11851.0
2018-04-19 14:45:00,172.7,172.79,172.6,172.79,10739.0,138.4861,138.5583,138.4059,138.5583,10739.0
2018-04-19 14:50:00,172.78,172.78,172.48,172.59,10168.0,138.5503,138.5503,138.3097,138.3979,10168.0
2018-04-19 14:55:00,172.62,172.8,172.62,172.78,4270.0,138.422,138.5663,138.422,138.5503,4270.0
2018-04-19 15:00:00,172.74,172.89,172.62,172.75,6660.0,138.5182,138.6385,138.422,138.5262,6660.0
2018-04-19 15:05:00,172.7,172.84,172.64,172.81,12207.0,138.4861,138.5984,138.438,138.5743,12207.0
2018-04-19 15:10:00,172.8,172.85,172.66,172.85,18966.0,138.5663,138.6064,138.454,138.6064,18966.0
2018-04-19 15:15:00,172.85,172.85,172.65,172.77,16570.0,138.6064,138.6064,138.446,138.5422,16570.0
2018-04-19 15:20:00,172.73,172.84,172.73,172.73,27101.0,138.5102,138.5984,138.5102,138.5102,27101.0
2018-04-19 15:25:00,172.73,172.77,172.66,172.75,31978.0,138.5102,138.5422,138.454,138.5262,31978.0
2018-04-19 15:30:00,172.68,173.07,172.52,173.07,22170.0,138.4701,138.7828,138.3418,138.7828,22170.0
2018-04-19 15:35:00,173.06,173.44,173.03,173.2,43642.0,138.7748,139.0795,138.7507,138.887,43642.0
2018-04-19 15:40:00,173.2,173.27,172.9,173.02,35637.0,138.887,138.9432,138.6465,138.7427,35637.0
2018-04-19 15:45:00,173.02,173.05,172.65,172.67,38614.0,138.7427,138.7668,138.446,138.462,38614.0
2018-04-19 15:50:00,172.71,173.03,172.71,172.89,39030.0,138.4941,138.7507,138.4941,138.6385,39030.0
2018-04-19 15:55:00,172.87,172.95,172.66,172.92,95249.0,138.6224,138.6866,138.454,138.6625,95249.0
2018-04-20 09:30:00,173.1,173.47,172.83,173.18,273480.0,138.8069,139.1036,138.5903,138.871,273480.0
2018-04-20 09:35:00,173.29,173.43,172.36,172.52,41347.0,138.9592,139.0715,138.2135,138.3418,41347.0
2018-04-20 09:40:00,172.5,172.65,172.18,172.6,29890.0,138.3257,138.446,138.0691,138.4059,29890.0
2018-04-20 09:45:00,172.64,173.01,172.56,172.56,23426.0,138.438,138.7347,138.3738,138.3738,23426.0
2018-04-20 09:50:00,172.6,172.93,172.47,172.62,23004.0,138.4059,138.6705,138.3017,138.422,23004.0
2018-04-20 09:55:00,172.69,172.85,172.55,172.78,17245.0,138.4781,138.6064,138.3658,138.5503,17245.0
2018-04-20 10:00:00,172.74,172.81,172.42,172.42,11218.0,138.5182,138.5743,138.2616,138.2616,11218.0
2018-04-20 10:05:00,172.42,172.63,172.27,172.32,19140.0,138.2616,138.43,138.1413,138.1814,19140.0
2018-04-20 10:10:00,172.25,172.69,172.21,172.65,12714.0,138.1253,138.4781,138.0932,138.446,12714.0
2018-04-20 10:15:00,172.65,172.79,172.45,172.7,15489.0,138.446,138.5583,138.2856,138.4861,15489.0
2018-04-20 10:20:00,172.74,173.02,172.63,172.82,29794.0,138.5182,138.7427,138.43,138.5823,29794.0
2018-04-20 10:25:00,172.72,173.24,172.71,173.19,9150.0,138.5021,138.9191,138.4941,138.879,9150.0
2018-04-20 10:30:00,173.18,173.38,172.91,173.16,27767.0,138.871,139.0314,138.6545,138.855,27767.0
2018-04-20 10:35:00,173.1,173.1,172.72,173.04,13482.0,138.8069,138.8069,138.5021,138.7587,13482.0
2018-04-20 10:40:00,173.03,173.03,172.46,172.84,18520.0,138.7507,138.7507,138.2937,138.5984,18520.0
2018-04-20 10:45:00,172.8,172.99,172.58,172.59,21059.0,138.5663,138.7187,138.3899,138.3979,21059.0
2018-04-20 10:50:00,172.59,172.75,172.4,172.41,28202.0,138.3979,138.5262,138.2455,138.2536,28202.0
2018-04-20 10:55:00,172.43,172.7,172.35,172.65,16381.0,138.2696,138.4861,138.2054,138.446,16381.0
2018-04-20 11:00:00,172.55,172.66,172.34,172.4,15726.0,138.3658,138.454,138.1974,138.2455,15726.0
2018-04-20 11:05:00,172.34,172.46,172.25,172.31,23328.0,138.1974,138.2937,138.1253,138.1734,23328.0
2018-04-20 11:10:00,172.33,172.33,171.99,172.15,27447.0,138.1894,138.1894,137.9168,138.0451,27447.0
2018-04-20 11:15:00,172.2,172.48,172.16,172.38,11379.0,138.0852,138.3097,138.0531,138.2295,11379.0
2018-04-20 11:20:00,172.43,172.45,172.12,172.4,8744.0,138.2696,138.2856,138.021,138.2455,8744.0
2018-04-20 11:25:00,172.4,172.53,172.03,172.08,13830.0,138.2455,138.3498,137.9488,137.9889,13830.0
2018-04-20 11:30:00,172.03,172.29,172.01,172.26,7380.0,137.9488,138.1573,137.9328,138.1333,7380.0
2018-04-20 11:35:00,172.27,172.56,172.19,172.56,12309.0,138.1413,138.3738,138.0771,138.3738,12309.0
2018-04-20 11:40:00,172.48,172.55,172.28,172.32,14100.0,138.3097,138.3658,138.1493,138.1814,14100.0
2018-04-20 11:45:00,172.28,172.4,172.24,172.3,13865.0,138.1493,138.2455,138.1172,138.1653,13865.0
2018-04-20 11:50:00,172.3,172.46,172.12,172.35,13925.0,138.1653,138.2937,138.021,138.2054,13925.0
2018-04-20 11:55:00,172.31,172.35,172.16,172.21,12332.0,138.1734,138.2054,138.0531,138.0932,12332.0
2018-04-20 12:00:00,172.19,172.2,172.0,172.0,10943.0,138.0771,138.0852,137.9248,137.9248,10943.0
2018-04-20 12:05:00,171.98,172.25,171.95,172.17,13036.0,137.9087,138.1253,137.8847,138.0611,13036.0
2018-04-20 12:10:00,172.17,172.31,171.9,171.9,21039.0,138.0611,138.1734,137.8446,137.8446,21039.0
2018-04-20 12:15:00,171.95,172.09,171.78,171.8,12656.0,137.8847,137.997,137.7484,137.7644,12656.0
2018-04-20 12:20:00,171.75,171.88,171.74,171.75,15862.0,137.7243,137.8286,137.7163,137.7243,15862.0
2018-04-20 12:25:00,171.75,171.97,171.71,171.91,12262.0,137.7243,137.9007,137.6922,137.8526,12262.0
2018-04-20 12:30:00,171.91,171.95,171.7,171.91,17922.0,137.8526,137.8847,137.6842,137.8526,17922.0
2018-04-20 12:35:00,172.0,172.05,171.85,171.85,8151.0,137.9248,137.9649,137.8045,137.8045,8151.0
2018-04-20 12:40:00,171.88,171.9,171.7,171.77,12343.0,137.8286,137.8446,137.6842,137.7403,12343.0
2018-04-20 12:45:00,171.79,172.03,171.7,171.78,10173.0,137.7564,137.9488,137.6842,137.7484,10173.0
2018-04-20 12:50:00,171.82,171.83,171.68,171.76,17803.0,137.7804,137.7885,137.6682,137.7323,17803.0
2018-04-20 12:55:00,171.74,171.82,171.45,171.45,33244.0,137.7163,137.7804,137.4837,137.4837,33244.0
2018-04-20 13:00:00,171.39,171.5,171.32,171.34,27162.0,137.4356,137.5238,137.3795,137.3955,27162.0
2018-04-20 13:05:00,171.36,171.47,171.27,171.38,13562.0,137.4116,137.4998,137.3394,137.4276,13562.0
2018-04-20 13:10:00,171.4,171.77,171.38,171.73,10052.0,137.4436,137.7403,137.4276,137.7083,10052.0
2018-04-20 13:15:00,171.77,171.84,171.45,171.45,17683.0,137.7403,137.7965,137.4837,137.4837,17683.0
2018-04-20 13:20:00,171.43,171.59,171.25,171.3,13987.0,137.4677,137.596,137.3234,137.3635,13987.0
2018-04-20 13:25:00,171.3,171.54,171.18,171.53,21441.0,137.3635,137.5559,137.2672,137.5479,21441.0
2018-04-20 13:30:00,171.54,171.64,171.4,171.46,31663.0,137.5559,137.6361,137.4436,137.4918,31663.0
2018-04-20 13:35:00,171.49,171.56,171.43,171.53,16909.0,137.5158,137.572,137.4677,137.5479,16909.0
2018-04-20 13:40:00,171.57,171.57,171.4,171.48,20245.0,137.58,137.58,137.4436,137.5078,20245.0
2018-04-20 13:45:00,171.49,171.57,171.43,171.5,16149.0,137.5158,137.58,137.4677,137.5238,16149.0
2018-04-20 13:50:00,171.53,171.53,171.39,171.5,15231.0,137.5479,137.5479,137.4356,137.5238,15231.0
2018-04-20 13:55:00,171.47,171.55,171.4,171.4,11247.0,137.4998,137.5639,137.4436,137.4436,11247.0
2018-04-20 14:00:00,171.42,171.54,171.39,171.41,18102.0,137.4597,137.5559,137.4356,137.4517,18102.0
2018-04-20 14:05:00,171.5,171.52,171.33,171.34,23202.0,137.5238,137.5399,137.3875,137.3955,23202.0
2018-04-20 14:10:00,171.34,171.45,171.2,171.22,18653.0,137.3955,137.4837,137.2833,137.2993,18653.0
2018-04-20 14:15:00,171.25,171.31,171.2,171.21,32548.0,137.3234,137.3715,137.2833,137.2913,32548.0
2018-04-20 14:20:00,171.22,171.35,171.05,171.32,34872.0,137.2993,137.4036,137.163,137.3795,34872.0
2018-04-20 14:25:00,171.31,171.41,171.2,171.4,19341.0,137.3715,137.4517,137.2833,137.4436,19341.0
2018-04-20 14:30:00,171.43,171.48,171.22,171.25,16835.0,137.4677,137.5078,137.2993,137.3234,16835.0
2018-04-20 14:35:00,171.24,171.26,171.14,171.17,9796.0,137.3153,137.3314,137.2352,137.2592,9796.0
2018-04-20 14:40:00,171.21,171.36,171.15,171.34,12709.0,137.2913,137.4116,137.2432,137.3955,12709.0
2018-04-20 14:45:00,171.35,171.38,171.09,171.19,15865.0,137.4036,137.4276,137.1951,137.2753,15865.0
2018-04-20 14:50:00,171.19,171.31,171.11,171.2,12385.0,137.2753,137.3715,137.2111,137.2833,12385.0
2018-04-20 14:55:00,171.2,171.26,171.17,171.2,19802.0,137.2833,137.3314,137.2592,137.2833,19802.0
2018-04-20 15:00:00,171.21,171.21,170.99,171.08,24069.0,137.2913,137.2913,137.1149,137.187,24069.0
2018-04-20 15:05:00,171.08,171.08,170.57,170.58,27578.0,137.187,137.187,136.7781,136.7861,27578.0
2018-04-20 15:10:00,170.61,171.09,170.61,171.09,13885.0,136.8102,137.1951,136.8102,137.1951,13885.0
2018-04-20 15:15:00,171.06,171.06,170.64,170.76,21715.0,137.171,137.171,136.8342,136.9304,21715.0
2018-04-20 15:20:00,170.74,171.02,170.74,170.9,36375.0,136.9144,137.1389,136.9144,137.0427,36375.0
2018-04-20 15:25:00,170.95,171.2,170.93,171.17,28016.0,137.0828,137.2833,137.0668,137.2592,28016.0
2018-04-20 15:30:00,171.18,171.36,171.09,171.34,31240.0,137.2672,137.4116,137.1951,137.3955,31240.0
2018-04-20 15:35:00,171.31,171.7,171.27,171.68,30320.0,137.3715,137.6842,137.3394,137.6682,30320.0
2018-04-20 15:40:00,171.71,171.78,171.4,171.42,31329.0,137.6922,137.7484,137.4436,137.4597,31329.0
2018-04-20 15:45:00,171.42,171.42,171.11,171.32,27578.0,137.4597,137.4597,137.2111,137.3795,27578.0
2018-04-20 15:50:00,171.37,171.39,170.89,171.17,42554.0,137.4196,137.4356,137.0347,137.2592,42554.0
2018-04-20 15:55:00,171.18,171.52,171.15,171.51,97007.0,137.2672,137.5399,137.2432,137.5319,97007.0
2018-04-23 09:30:00,171.62,172.78,171.25,172.57,59729.0,137.6201,138.5503,137.3234,138.3819,59729.0
2018-04-23 09:35:00,172.55,173.05,172.48,172.54,36515.0,138.3658,138.7668,138.3097,138.3578,36515.0
2018-04-23 09:40:00,172.65,172.81,172.47,172.49,29127.0,138.446,138.5743,138.3017,138.3177,29127.0
2018-04-23 09:45:00,172.56,172.83,172.3,172.83,21946.0,138.3738,138.5903,138.1653,138.5903,21946.0
2018-04-23 09:50:00,172.76,172.85,172.39,172.48,21261.0,138.5342,138.6064,138.2375,138.3097,21261.0
2018-04-23 09:55:00,172.49,172.83,172.49,172.8,14546.0,138.3177,138.5903,138.3177,138.5663,14546.0
2018-04-23 10:00:00,172.81,173.05,172.75,172.96,48785.0,138.5743,138.7668,138.5262,138.6946,48785.0
2018-04-23 10:05:00,173.0,173.28,172.96,173.26,45587.0,138.7267,138.9512,138.6946,138.9352,45587.0
2018-04-23 10:10:00,173.31,173.6,173.1,173.5,42721.0,138.9753,139.2078,138.8069,139.1276,42721.0
2018-04-23 10:15:00,173.51,174.27,173.46,174.2,81045.0,139.1356,139.7451,139.0955,139.6889,81045.0
2018-04-23 10:20:00,174.15,174.67,174.05,174.56,32759.0,139.6488,140.0658,139.5687,139.9776,32759.0
2018-04-23 10:25:00,174.6,175.17,174.58,175.05,51549.0,140.0097,140.4668,139.9937,140.3705,51549.0
2018-04-23 10:30:00,174.93,175.07,174.55,175.07,35873.0,140.2743,140.3866,139.9696,140.3866,35873.0
2018-04-23 10:35:00,174.99,175.12,174.52,174.74,30962.0,140.3224,140.4267,139.9455,140.122,30962.0
2018-04-23 10:40:00,174.69,175.11,174.56,174.77,97514.0,140.0819,140.4187,139.9776,140.146,97514.0
2018-04-23 10:45:00,174.86,175.12,174.72,175.03,32603.0,140.2182,140.4267,140.1059,140.3545,32603.0
2018-04-23 10:50:00,174.99,175.47,174.85,175.34,30740.0,140.3224,140.7073,140.2102,140.6031,30740.0
2018-04-23 10:55:00,175.39,175.68,175.38,175.67,49164.0,140.6432,140.8757,140.6352,140.8677,49164.0
2018-04-23 11:00:00,175.67,175.75,175.5,175.71,35416.0,140.8677,140.9319,140.7314,140.8998,35416.0
2018-04-23 11:05:00,175.74,175.98,175.73,175.98,38567.0,140.9238,141.1163,140.9158,141.1163,38567.0
2018-04-23 11:10:00,175.95,176.48,175.93,176.38,56614.0,141.0922,141.5172,141.0762,141.4371,56614.0
2018-04-23 11:15:00,176.4,176.86,176.36,176.85,60396.0,141.4531,141.822,141.421,141.8139,60396.0
2018-04-23 11:20:00,176.85,176.97,176.58,176.66,39336.0,141.8139,141.9102,141.5974,141.6616,39336.0
2018-04-23 11:25:00,176.64,176.64,176.1,176.13,28538.0,141.6455,141.6455,141.2125,141.2366,28538.0
2018-04-23 11:30:00,176.16,176.3,175.55,175.58,22590.0,141.2606,141.3729,140.7715,140.7955,22590.0
2018-04-23 11:35:00,175.58,176.07,175.53,175.97,31158.0,140.7955,141.1885,140.7554,141.1083,31158.0
2018-04-23 11:40:00,175.93,176.13,175.78,176.02,24030.0,141.0762,141.2366,140.9559,141.1484,24030.0
2018-04-23 11:45:00,176.01,176.2,175.76,175.79,34205.0,141.1404,141.2927,140.9399,140.9639,34205.0
2018-04-23 11:50:00,175.81,176.13,175.76,176.02,24287.0,140.98,141.2366,140.9399,141.1484,24287.0
2018-04-23 11:55:00,176.06,176.27,175.66,176.03,30848.0,141.1804,141.3488,140.8597,141.1564,30848.0
2018-04-23 12:00:00,175.98,176.02,175.67,175.75,12006.0,141.1163,141.1484,140.8677,140.9319,12006.0
2018-04-23 12:05:00,175.73,175.84,175.53,175.53,8402.0,140.9158,141.004,140.7554,140.7554,8402.0
2018-04-23 12:10:00,175.57,176.08,175.52,176.08,33038.0,140.7875,141.1965,140.7474,141.1965,33038.0
2018-04-23 12:15:00,176.05,176.14,175.89,175.99,42388.0,141.1724,141.2446,141.0441,141.1243,42388.0
2018-04-23 12:20:00,175.99,176.03,175.68,175.71,35271.0,141.1243,141.1564,140.8757,140.8998,35271.0
2018-04-23 12:25:00,175.73,175.93,175.72,175.8,9242.0,140.9158,141.0762,140.9078,140.972,9242.0
2018-04-23 12:30:00,175.79,175.84,175.42,175.42,15917.0,140.9639,141.004,140.6672,140.6672,15917.0
2018-04-23 12:35:00,175.48,175.48,175.23,175.29,16694.0,140.7154,140.7154,140.5149,140.563,16694.0
2018-04-23 12:40:00,175.28,175.35,175.05,175.2,16010.0,140.555,140.6111,140.3705,140.4908,16010.0
2018-04-23 12:45:00,175.19,175.29,174.9,174.9,9738.0,140.4828,140.563,140.2503,140.2503,9738.0
2018-04-23 12:50:00,174.93,175.05,174.9,174.95,24104.0,140.2743,140.3705,140.2503,140.2904,24104.0
2018-04-23 12:55:00,174.93,174.98,174.71,174.98,12687.0,140.2743,140.3144,140.0979,140.3144,12687.0
2018-04-23 13:00:00,174.97,175.12,174.89,174.93,14706.0,140.3064,140.4267,140.2422,140.2743,14706.0
2018-04-23 13:05:00,174.93,174.94,174.59,174.59,9903.0,140.2743,140.2823,140.0017,140.0017,9903.0
2018-04-23 13:10:00,174.58,174.71,174.57,174.69,13241.0,139.9937,140.0979,139.9856,140.0819,13241.0
2018-04-23 13:15:00,174.67,174.67,174.26,174.31,7179.0,140.0658,140.0658,139.737,139.7771,7179.0
2018-04-23 13:20:00,174.34,174.49,174.17,174.49,23678.0,139.8012,139.9215,139.6649,139.9215,23678.0
2018-04-23 13:25:00,174.44,174.64,174.39,174.64,26299.0,139.8814,140.0418,139.8413,140.0418,26299.0
2018-04-23 13:30:00,174.59,174.65,174.3,174.3,14015.0,140.0017,140.0498,139.7691,139.7691,14015.0
2018-04-23 13:35:00,174.27,174.44,174.26,174.43,20111.0,139.7451,139.8814,139.737,139.8734,20111.0
2018-04-23 13:40:00,174.41,174.44,174.25,174.25,16436.0,139.8573,139.8814,139.729,139.729,16436.0
2018-04-23 13:45:00,174.27,174.42,174.18,174.42,19627.0,139.7451,139.8654,139.6729,139.8654,19627.0
2018-04-23 13:50:00,174.38,174.8,174.38,174.77,13759.0,139.8333,140.1701,139.8333,140.146,13759.0
2018-04-23 13:55:00,174.8,174.9,174.72,174.77,20431.0,140.1701,140.2503,140.1059,140.146,20431.0
2018-04-23 14:00:00,174.76,174.8,174.53,174.53,12160.0,140.138,140.1701,139.9536,139.9536,12160.0
2018-04-23 14:05:00,174.54,174.59,174.17,174.31,18955.0,139.9616,140.0017,139.6649,139.7771,18955.0
2018-04-23 14:10:00,174.3,174.55,174.08,174.08,14613.0,139.7691,139.9696,139.5927,139.5927,14613.0
2018-04-23 14:15:00,174.0,174.41,173.96,174.41,13801.0,139.5286,139.8573,139.4965,139.8573,13801.0
2018-04-23 14:20:00,174.36,174.37,174.2,174.36,15524.0,139.8172,139.8253,139.6889,139.8172,15524.0
2018-04-23 14:25:00,174.28,174.42,174.03,174.27,16646.0,139.7531,139.8654,139.5526,139.7451,16646.0
2018-04-23 14:30:00,174.21,174.28,174.01,174.14,20055.0,139.697,139.7531,139.5366,139.6408,20055.0
2018-04-23 14:35:00,174.11,174.32,174.09,174.32,23388.0,139.6168,139.7852,139.6007,139.7852,23388.0
2018-04-23 14:40:00,174.28,174.38,174.15,174.28,29250.0,139.7531,139.8333,139.6488,139.7531,29250.0
2018-04-23 14:45:00,174.28,174.3,173.88,173.88,20284.0,139.7531,139.7691,139.4323,139.4323,20284.0
2018-04-23 14:50:00,173.9,174.01,173.71,173.71,26556.0,139.4484,139.5366,139.296,139.296,26556.0
2018-04-23 14:55:00,173.72,173.81,173.61,173.73,22145.0,139.304,139.3762,139.2158,139.312,22145.0
2018-04-23 15:00:00,173.69,174.06,173.6,174.06,29181.0,139.28,139.5767,139.2078,139.5767,29181.0
2018-04-23 15:05:00,174.06,174.24,174.02,174.18,28405.0,139.5767,139.721,139.5446,139.6729,28405.0
2018-04-23 15:10:00,174.2,174.41,174.14,174.15,60159.0,139.6889,139.8573,139.6408,139.6488,60159.0
2018-04-23 15:15:00,174.18,174.23,174.09,174.2,37551.0,139.6729,139.713,139.6007,139.6889,37551.0
2018-04-23 15:20:00,174.22,174.34,174.18,174.24,45450.0,139.705,139.8012,139.6729,139.721,45450.0
2018-04-23 15:25:00,174.22,174.37,174.22,174.32,50723.0,139.705,139.8253,139.705,139.7852,50723.0
2018-04-23 15:30:00,174.31,174.47,174.3,174.44,42029.0,139.7771,139.9054,139.7691,139.8814,42029.0
2018-04-23 15:35:00,174.43,174.49,174.39,174.49,51982.0,139.8734,139.9215,139.8413,139.9215,51982.0
2018-04-23 15:40:00,174.49,174.56,174.48,174.55,49793.0,139.9215,139.9776,139.9135,139.9696,49793.0
2018-04-23 15:45:00,174.56,174.74,174.55,174.73,42407.0,139.9776,140.122,139.9696,140.1139,42407.0
2018-04-23 15:50:00,174.72,174.72,174.49,174.61,61004.0,140.1059,140.1059,139.9215,140.0177,61004.0
2018-04-23 15:55:00,174.59,174.81,174.59,174.65,118603.0,140.0017,140.1781,140.0017,140.0498,118603.0
2018-04-24 09:30:00,175.55,175.76,174.86,174.87,52501.0,140.7715,140.9399,140.2182,140.2262,52501.0
2018-04-24 09:35:00,174.78,174.8,174.2,174.52,46702.0,140.154,140.1701,139.6889,139.9455,46702.0
2018-04-24 09:40:00,174.54,175.32,174.52,174.79,25983.0,139.9616,140.5871,139.9455,140.1621,25983.0
2018-04-24 09:45:00,174.85,174.85,174.4,174.48,29015.0,140.2102,140.2102,139.8493,139.9135,29015.0
2018-04-24 09:50:00,174.47,174.51,174.0,174.0,36552.0,139.9054,139.9375,139.5286,139.5286,36552.0
2018-04-24 09:55:00,174.01,174.29,173.78,174.07,49400.0,139.5366,139.7611,139.3521,139.5847,49400.0
2018-04-24 10:00:00,174.06,174.76,173.88,174.7,55164.0,139.5767,140.138,139.4323,140.0899,55164.0
2018-04-24 10:05:00,174.75,174.89,174.47,174.5,54029.0,140.13,140.2422,139.9054,139.9295,54029.0
2018-04-24 10:10:00,174.48,174.74,174.09,174.16,40929.0,139.9135,140.122,139.6007,139.6569,40929.0
2018-04-24 10:15:00,174.16,174.39,173.63,173.65,119562.0,139.6569,139.8413,139.2319,139.2479,119562.0
2018-04-24 10:20:00,173.71,173.95,173.51,173.55,46308.0,139.296,139.4885,139.1356,139.1677,46308.0
2018-04-24 10:25:00,173.58,173.85,173.52,173.75,32728.0,139.1918,139.4083,139.1437,139.3281,32728.0
2018-04-24 10:30:00,173.74,173.84,173.31,173.49,35335.0,139.3201,139.4003,138.9753,139.1196,35335.0
2018-04-24 10:35:00,173.47,174.08,173.35,173.99,42283.0,139.1036,139.5927,139.0073,139.5205,42283.0
2018-04-24 10:40:00,173.95,174.04,173.65,173.87,33510.0,139.4885,139.5606,139.2479,139.4243,33510.0
2018-04-24 10:45:00,173.9,174.22,173.9,174.22,24103.0,139.4484,139.705,139.4484,139.705,24103.0
2018-04-24 10:50:00,174.27,174.35,173.95,174.0,31185.0,139.7451,139.8092,139.4885,139.5286,31185.0
2018-04-24 10:55:00,174.03,174.22,173.77,173.87,22836.0,139.5526,139.705,139.3441,139.4243,22836.0
2018-04-24 11:00:00,173.85,174.01,173.42,173.59,31282.0,139.4083,139.5366,139.0635,139.1998,31282.0
2018-04-24 11:05:00,173.57,173.76,173.37,173.76,24614.0,139.1837,139.3361,139.0234,139.3361,24614.0
2018-04-24 11:10:00,173.79,173.91,173.44,173.54,23186.0,139.3602,139.4564,139.0795,139.1597,23186.0
2018-04-24 11:15:00,173.59,173.64,173.03,173.18,37159.0,139.1998,139.2399,138.7507,138.871,37159.0
2018-04-24 11:20:00,173.14,173.43,173.01,173.11,27355.0,138.8389,139.0715,138.7347,138.8149,27355.0
2018-04-24 11:25:00,173.13,173.41,173.0,173.41,17715.0,138.8309,139.0554,138.7267,139.0554,17715.0
2018-04-24 11:30:00,173.45,173.5,173.17,173.36,17806.0,139.0875,139.1276,138.863,139.0153,17806.0
2018-04-24 11:35:00,173.35,173.38,172.82,173.0,30403.0,139.0073,139.0314,138.5823,138.7267,30403.0
2018-04-24 11:40:00,173.0,173.35,173.0,173.07,60315.0,138.7267,139.0073,138.7267,138.7828,60315.0
2018-04-24 11:45:00,173.09,173.43,173.03,173.4,64856.0,138.7988,139.0715,138.7507,139.0474,64856.0
2018-04-24 11:50:00,173.39,173.75,173.31,173.36,32938.0,139.0394,139.3281,138.9753,139.0153,32938.0
2018-04-24 11:55:00,173.35,173.67,173.35,173.49,34612.0,139.0073,139.2639,139.0073,139.1196,34612.0
2018-04-24 12:00:00,173.43,173.65,173.35,173.61,25228.0,139.0715,139.2479,139.0073,139.2158,25228.0
2018-04-24 12:05:00,173.63,173.84,173.61,173.75,55863.0,139.2319,139.4003,139.2158,139.3281,55863.0
2018-04-24 12:10:00,173.74,173.99,173.65,173.83,18073.0,139.3201,139.5205,139.2479,139.3922,18073.0
2018-04-24 12:15:00,173.84,173.84,173.55,173.58,20523.0,139.4003,139.4003,139.1677,139.1918,20523.0
2018-04-24 12:20:00,173.6,173.74,173.56,173.71,19277.0,139.2078,139.3201,139.1757,139.296,19277.0
2018-04-24 12:25:00,173.67,173.71,173.4,173.6,22785.0,139.2639,139.296,139.0474,139.2078,22785.0
2018-04-24 12:30:00,173.62,173.65,173.29,173.29,18888.0,139.2238,139.2479,138.9592,138.9592,18888.0
2018-04-24 12:35:00,173.27,173.35,173.02,173.11,22021.0,138.9432,139.0073,138.7427,138.8149,22021.0
2018-04-24 12:40:00,173.06,173.11,172.88,173.05,24509.0,138.7748,138.8149,138.6304,138.7668,24509.0
2018-04-24 12:45:00,173.02,173.11,172.75,172.85,14912.0,138.7427,138.8149,138.5262,138.6064,14912.0
2018-04-24 12:50:00,172.84,173.05,172.83,172.84,71035.0,138.5984,138.7668,138.5903,138.5984,71035.0
2018-04-24 12:55:00,172.81,172.93,172.67,172.75,17241.0,138.5743,138.6705,138.462,138.5262,17241.0
2018-04-24 13:00:00,172.75,173.02,172.75,173.0,17361.0,138.5262,138.7427,138.5262,138.7267,17361.0
2018-04-24 13:05:00,173.03,173.12,172.84,173.03,18483.0,138.7507,138.8229,138.5984,138.7507,18483.0
2018-04-24 13:10:00,173.1,173.2,173.0,173.2,15980.0,138.8069,138.887,138.7267,138.887,15980.0
2018-04-24 13:15:00,173.23,173.48,173.16,173.21,21917.0,138.9111,139.1116,138.855,138.8951,21917.0
2018-04-24 13:20:00,173.29,173.49,173.0,173.03,24736.0,138.9592,139.1196,138.7267,138.7507,24736.0
2018-04-24 13:25:00,173.0,173.15,172.99,173.07,12035.0,138.7267,138.847,138.7187,138.7828,12035.0
2018-04-24 13:30:00,173.09,173.24,172.99,173.05,20679.0,138.7988,138.9191,138.7187,138.7668,20679.0
2018-04-24 13:35:00,172.96,172.96,172.42,172.55,32750.0,138.6946,138.6946,138.2616,138.3658,32750.0
2018-04-24 13:40:00,172.55,172.8,172.51,172.58,18398.0,138.3658,138.5663,138.3337,138.3899,18398.0
2018-04-24 13:45:00,172.52,173.05,172.52,173.01,64734.0,138.3418,138.7668,138.3418,138.7347,64734.0
2018-04-24 13:50:00,172.96,173.03,172.38,172.47,38866.0,138.6946,138.7507,138.2295,138.3017,38866.0
2018-04-24 13:55:00,172.48,172.48,172.15,172.31,17134.0,138.3097,138.3097,138.0451,138.1734,17134.0
2018-04-24 14:00:00,172.29,172.29,171.97,171.97,27230.0,138.1573,138.1573,137.9007,137.9007,27230.0
2018-04-24 14:05:00,171.9,172.16,171.71,172.11,17155.0,137.8446,138.0531,137.6922,138.013,17155.0
2018-04-24 14:10:00,172.12,172.13,171.87,171.92,22751.0,138.021,138.029,137.8205,137.8606,22751.0
2018-04-24 14:15:00,171.85,171.85,171.46,171.57,16660.0,137.8045,137.8045,137.4918,137.58,16660.0
2018-04-24 14:20:00,171.59,171.8,171.44,171.69,33341.0,137.596,137.7644,137.4757,137.6762,33341.0
2018-04-24 14:25:00,171.7,171.83,170.8,170.9,25296.0,137.6842,137.7885,136.9625,137.0427,25296.0
2018-04-24 14:30:00,170.91,171.3,170.82,171.25,25729.0,137.0507,137.3635,136.9786,137.3234,25729.0
2018-04-24 14:35:00,171.25,171.34,170.53,170.59,20396.0,137.3234,137.3955,136.746,136.7941,20396.0
2018-04-24 14:40:00,170.6,170.98,170.6,170.98,39000.0,136.8021,137.1069,136.8021,137.1069,39000.0
2018-04-24 14:45:00,171.0,171.28,170.8,170.94,30608.0,137.1229,137.3474,136.9625,137.0748,30608.0
2018-04-24 14:50:00,170.95,171.34,170.78,170.83,25312.0,137.0828,137.3955,136.9465,136.9866,25312.0
2018-04-24 14:55:00,170.81,170.93,170.74,170.82,36218.0,136.9705,137.0668,136.9144,136.9786,36218.0
2018-04-24 15:00:00,170.83,171.47,170.83,171.46,24699.0,136.9866,137.4998,136.9866,137.4918,24699.0
2018-04-24 15:05:00,171.47,171.65,171.35,171.55,35364.0,137.4998,137.6441,137.4036,137.5639,35364.0
2018-04-24 15:10:00,171.57,172.25,171.51,172.25,56929.0,137.58,138.1253,137.5319,138.1253,56929.0
2018-04-24 15:15:00,172.25,172.34,171.65,171.73,87104.0,138.1253,138.1974,137.6441,137.7083,87104.0
2018-04-24 15:20:00,171.76,172.39,171.72,172.25,39877.0,137.7323,138.2375,137.7003,138.1253,39877.0
2018-04-24 15:25:00,172.18,172.18,171.76,171.78,49304.0,138.0691,138.0691,137.7323,137.7484,49304.0
2018-04-24 15:30:00,171.78,171.78,171.11,171.11,57571.0,137.7484,137.7484,137.2111,137.2111,57571.0
2018-04-24 15:35:00,171.16,171.26,170.98,171.18,54161.0,137.2512,137.3314,137.1069,137.2672,54161.0
2018-04-24 15:40:00,171.1,171.56,171.06,171.22,64480.0,137.2031,137.572,137.171,137.2993,64480.0
2018-04-24 15:45:00,171.24,171.76,171.16,171.5,62248.0,137.3153,137.7323,137.2512,137.5238,62248.0
2018-04-24 15:50:00,171.75,172.31,171.5,172.23,142281.0,137.7243,138.1734,137.5238,138.1092,142281.0
2018-04-24 15:55:00,172.23,172.3,171.64,171.91,204532.0,138.1092,138.1653,137.6361,137.8526,204532.0
2018-04-25 09:30:00,173.66,175.44,172.77,175.19,185408.0,139.2559,140.6833,138.5422,140.4828,185408.0
2018-04-25 09:35:00,175.31,175.34,172.07,172.38,115021.0,140.579,140.6031,137.9809,138.2295,115021.0
2018-04-25 09:40:00,172.31,172.32,171.05,171.27,146281.0,138.1734,138.1814,137.163,137.3394,146281.0
2018-04-25 09:45:00,171.27,171.3,170.34,171.13,96435.0,137.3394,137.3635,136.5936,137.2271,96435.0
2018-04-25 09:50:00,171.1,171.51,170.79,171.32,59153.0,137.2031,137.5319,136.9545,137.3795,59153.0
2018-04-25 09:55:00,171.26,171.45,170.98,171.25,60428.0,137.3314,137.4837,137.1069,137.3234,60428.0
2018-04-25 10:00:00,171.21,172.35,171.17,172.11,66252.0,137.2913,138.2054,137.2592,138.013,66252.0
2018-04-25 10:05:00,172.08,172.82,172.08,172.56,100036.0,137.9889,138.5823,137.9889,138.3738,100036.0
2018-04-25 10:10:00,172.52,173.13,172.41,172.6,68386.0,138.3418,138.8309,138.2536,138.4059,68386.0
2018-04-25 10:15:00,172.62,173.03,172.46,172.78,38765.0,138.422,138.7507,138.2937,138.5503,38765.0
2018-04-25 10:20:00,172.85,173.36,172.73,173.33,37873.0,138.6064,139.0153,138.5102,138.9913,37873.0
2018-04-25 10:25:00,173.34,173.53,172.59,172.8,36513.0,138.9993,139.1517,138.3979,138.5663,36513.0
2018-04-25 10:30:00,172.86,173.58,172.59,173.58,35396.0,138.6144,139.1918,138.3979,139.1918,35396.0
2018-04-25 10:35:00,173.57,173.58,172.93,173.12,34602.0,139.1837,139.1918,138.6705,138.8229,34602.0
2018-04-25 10:40:00,173.12,173.23,172.59,172.86,25875.0,138.8229,138.9111,138.3979,138.6144,25875.0
2018-04-25 10:45:00,172.95,173.03,172.33,172.34,73970.0,138.6866,138.7507,138.1894,138.1974,73970.0
2018-04-25 10:50:00,172.34,173.04,172.31,172.99,31563.0,138.1974,138.7587,138.1734,138.7187,31563.0
2018-04-25 10:55:00,173.13,173.31,173.03,173.24,19253.0,138.8309,138.9753,138.7507,138.9191,19253.0
2018-04-25 11:00:00,173.24,173.63,173.2,173.4,22376.0,138.9191,139.2319,138.887,139.0474,22376.0
2018-04-25 11:05:00,173.35,173.42,173.15,173.35,26108.0,139.0073,139.0635,138.847,139.0073,26108.0
2018-04-25 11:10:00,173.37,175.19,173.36,175.03,58834.0,139.0234,140.4828,139.0153,140.3545,58834.0
2018-04-25 11:15:00,175.0,175.0,174.46,174.51,50465.0,140.3304,140.3304,139.8974,139.9375,50465.0
2018-04-25 11:20:00,174.55,175.09,174.51,174.81,45578.0,139.9696,140.4026,139.9375,140.1781,45578.0
2018-04-25 11:25:00,174.81,174.82,174.29,174.56,24576.0,140.1781,140.1861,139.7611,139.9776,24576.0
2018-04-25 11:30:00,174.57,174.59,173.84,173.89,26992.0,139.9856,140.0017,139.4003,139.4404,26992.0
2018-04-25 11:35:00,173.91,174.21,173.56,173.93,16834.0,139.4564,139.697,139.1757,139.4724,16834.0
2018-04-25 11:40:00,173.93,173.93,173.51,173.63,22416.0,139.4724,139.4724,139.1356,139.2319,22416.0
2018-04-25 11:45:00,173.65,173.65,172.98,173.12,23701.0,139.2479,139.2479,138.7106,138.8229,23701.0
2018-04-25 11:50:00,173.06,173.28,172.95,173.23,23714.0,138.7748,138.9512,138.6866,138.9111,23714.0
2018-04-25 11:55:00,173.17,173.17,172.39,172.49,35827.0,138.863,138.863,138.2375,138.3177,35827.0
2018-04-25 12:00:00,172.48,172.49,172.0,172.03,39485.0,138.3097,138.3177,137.9248,137.9488,39485.0
2018-04-25 12:05:00,172.03,172.35,171.98,172.08,34335.0,137.9488,138.2054,137.9087,137.9889,34335.0
2018-04-25 12:10:00,172.03,172.04,171.65,171.87,20166.0,137.9488,137.9569,137.6441,137.8205,20166.0
2018-04-25 12:15:00,171.84,172.05,171.83,172.05,18333.0,137.7965,137.9649,137.7885,137.9649,18333.0
2018-04-25 12:20:00,172.05,172.21,171.89,171.95,19104.0,137.9649,138.0932,137.8366,137.8847,19104.0
2018-04-25 12:25:00,171.89,171.89,171.32,171.44,38735.0,137.8366,137.8366,137.3795,137.4757,38735.0
2018-04-25 12:30:00,171.38,171.5,171.12,171.5,29979.0,137.4276,137.5238,137.2191,137.5238,29979.0
2018-04-25 12:35:00,171.5,172.11,171.47,172.09,35820.0,137.5238,138.013,137.4998,137.997,35820.0
2018-04-25 12:40:00,172.13,172.27,171.89,171.92,29947.0,138.029,138.1413,137.8366,137.8606,29947.0
2018-04-25 12:45:00,171.88,172.24,171.87,172.06,29602.0,137.8286,138.1172,137.8205,137.9729,29602.0
2018-04-25 12:50:00,172.08,172.23,171.78,171.84,30002.0,137.9889,138.1092,137.7484,137.7965,30002.0
2018-04-25 12:55:00,171.84,171.84,171.48,171.48,15854.0,137.7965,137.7965,137.5078,137.5078,15854.0
2018-04-25 13:00:00,171.54,172.18,171.54,172.15,16690.0,137.5559,138.0691,137.5559,138.0451,16690.0
2018-04-25 13:05:00,172.14,172.43,172.13,172.33,21971.0,138.037,138.2696,138.029,138.1894,21971.0
2018-04-25 13:10:00,172.33,172.45,172.01,172.06,20031.0,138.1894,138.2856,137.9328,137.9729,20031.0
2018-04-25 13:15:00,172.08,172.35,172.0,172.06,22870.0,137.9889,138.2054,137.9248,137.9729,22870.0
2018-04-25 13:20:00,172.05,172.16,171.98,172.02,22692.0,137.9649,138.0531,137.9087,137.9408,22692.0
2018-04-25 13:25:00,172.03,172.04,171.88,172.01,24322.0,137.9488,137.9569,137.8286,137.9328,24322.0
2018-04-25 13:30:00,172.04,172.23,171.99,172.23,42851.0,137.9569,138.1092,137.9168,138.1092,42851.0
2018-04-25 13:35:00,172.22,172.81,172.17,172.64,24104.0,138.1012,138.5743,138.0611,138.438,24104.0
2018-04-25 13:40:00,172.68,172.89,172.63,172.68,33995.0,138.4701,138.6385,138.43,138.4701,33995.0
2018-04-25 13:45:00,172.67,172.93,172.46,172.83,29767.0,138.462,138.6705,138.2937,138.5903,29767.0
2018-04-25 13:50:00,172.86,172.88,172.7,172.88,12464.0,138.6144,138.6304,138.4861,138.6304,12464.0
2018-04-25 13:55:00,172.93,172.98,172.8,172.88,16992.0,138.6705,138.7106,138.5663,138.6304,16992.0
2018-04-25 14:00:00,172.88,172.9,172.4,172.55,19419.0,138.6304,138.6465,138.2455,138.3658,19419.0
2018-04-25 14:05:00,172.6,172.76,172.42,172.45,18834.0,138.4059,138.5342,138.2616,138.2856,18834.0
2018-04-25 14:10:00,172.48,172.63,172.25,172.34,21853.0,138.3097,138.43,138.1253,138.1974,21853.0
2018-04-25 14:15:00,172.36,172.52,172.26,172.3,14167.0,138.2135,138.3418,138.1333,138.1653,14167.0
2018-04-25 14:20:00,172.32,172.34,171.98,172.01,20411.0,138.1814,138.1974,137.9087,137.9328,20411.0
2018-04-25 14:25:00,172.07,172.38,172.07,172.22,15601.0,137.9809,138.2295,137.9809,138.1012,15601.0
2018-04-25 14:30:00,172.22,172.69,172.1,172.67,22636.0,138.1012,138.4781,138.005,138.462,22636.0
2018-04-25 14:35:00,172.72,173.0,172.64,172.78,15735.0,138.5021,138.7267,138.438,138.5503,15735.0
2018-04-25 14:40:00,172.81,172.94,172.72,172.84,22466.0,138.5743,138.6786,138.5021,138.5984,22466.0
2018-04-25 14:45:00,172.79,173.07,172.74,172.97,17355.0,138.5583,138.7828,138.5182,138.7026,17355.0
2018-04-25 14:50:00,173.04,173.39,172.98,173.32,33738.0,138.7587,139.0394,138.7106,138.9833,33738.0
2018-04-25 14:55:00,173.36,173.91,173.22,173.85,49610.0,139.0153,139.4564,138.9031,139.4083,49610.0
2018-04-25 15:00:00,173.83,174.12,173.8,174.01,54533.0,139.3922,139.6248,139.3682,139.5366,54533.0
2018-04-25 15:05:00,174.07,174.1,173.4,173.51,34733.0,139.5847,139.6087,139.0474,139.1356,34733.0
2018-04-25 15:10:00,173.53,173.89,173.53,173.87,21717.0,139.1517,139.4404,139.1517,139.4243,21717.0
2018-04-25 15:15:00,173.87,173.96,173.5,173.5,18248.0,139.4243,139.4965,139.1276,139.1276,18248.0
2018-04-25 15:20:00,173.5,173.62,173.37,173.47,22567.0,139.1276,139.2238,139.0234,139.1036,22567.0
2018-04-25 15:25:00,173.49,173.64,173.43,173.59,27459.0,139.1196,139.2399,139.0715,139.1998,27459.0
2018-04-25 15:30:00,173.56,174.32,173.56,174.32,61143.0,139.1757,139.7852,139.1757,139.7852,61143.0
2018-04-25 15:35:00,174.36,174.57,174.18,174.4,81888.0,139.8172,139.9856,139.6729,139.8493,81888.0
2018-04-25 15:40:00,174.39,174.62,174.35,174.54,85091.0,139.8413,140.0257,139.8092,139.9616,85091.0
2018-04-25 15:45:00,174.55,175.0,174.31,174.67,128631.0,139.9696,140.3304,139.7771,140.0658,128631.0
2018-04-25 15:50:00,174.67,174.67,174.0,174.43,164223.0,140.0658,140.0658,139.5286,139.8734,164223.0
2018-04-25 15:55:00,174.44,175.29,174.43,174.83,259013.0,139.8814,140.563,139.8734,140.1941,259013.0
2018-04-26 09:30:00,175.42,175.74,175.14,175.68,75098.0,140.6672,140.9238,140.4427,140.8757,75098.0
2018-04-26 09:35:00,175.66,175.92,175.19,175.73,29344.0,140.8597,141.0682,140.4828,140.9158,29344.0
2018-04-26 09:40:00,175.74,176.02,175.35,176.0,37472.0,140.9238,141.1484,140.6111,141.1323,37472.0
2018-04-26 09:45:00,175.96,176.18,175.61,176.1,32819.0,141.1003,141.2767,140.8196,141.2125,32819.0
2018-04-26 09:50:00,175.97,175.98,175.59,175.88,13800.0,141.1083,141.1163,140.8036,141.0361,13800.0
2018-04-26 09:55:00,175.83,175.96,175.58,175.71,19716.0,140.996,141.1003,140.7955,140.8998,19716.0
2018-04-26 10:00:00,175.71,175.71,175.29,175.56,38564.0,140.8998,140.8998,140.563,140.7795,38564.0
2018-04-26 10:05:00,175.49,175.99,175.23,175.81,28765.0,140.7234,141.1243,140.5149,140.98,28765.0
2018-04-26 10:10:00,175.81,176.06,175.81,175.98,20793.0,140.98,141.1804,140.98,141.1163,20793.0
2018-04-26 10:15:00,175.97,175.98,175.41,175.45,25158.0,141.1083,141.1163,140.6592,140.6913,25158.0
2018-04-26 10:20:00,175.37,175.44,174.5,174.67,72608.0,140.6271,140.6833,139.9295,140.0658,72608.0
2018-04-26 10:25:00,174.69,174.78,174.44,174.48,28322.0,140.0819,140.154,139.8814,139.9135,28322.0
2018-04-26 10:30:00,174.46,174.46,174.1,174.2,32080.0,139.8974,139.8974,139.6087,139.6889,32080.0
2018-04-26 10:35:00,174.19,174.41,174.18,174.39,27113.0,139.6809,139.8573,139.6729,139.8413,27113.0
2018-04-26 10:40:00,174.37,174.37,173.94,174.1,25097.0,139.8253,139.8253,139.4804,139.6087,25097.0
2018-04-26 10:45:00,174.09,174.18,173.48,173.61,34227.0,139.6007,139.6729,139.1116,139.2158,34227.0
2018-04-26 10:50:00,173.61,174.17,173.59,174.05,43370.0,139.2158,139.6649,139.1998,139.5687,43370.0
2018-04-26 10:55:00,174.03,174.14,173.92,173.92,18824.0,139.5526,139.6408,139.4644,139.4644,18824.0
2018-04-26 11:00:00,173.93,173.93,173.43,173.86,40775.0,139.4724,139.4724,139.0715,139.4163,40775.0
2018-04-26 11:05:00,173.82,173.86,172.96,173.04,33717.0,139.3842,139.4163,138.6946,138.7587,33717.0
2018-04-26 11:10:00,173.04,173.36,172.96,173.07,29146.0,138.7587,139.0153,138.6946,138.7828,29146.0
2018-04-26 11:15:00,173.01,173.04,172.7,172.87,23803.0,138.7347,138.7587,138.4861,138.6224,23803.0
2018-04-26 11:20:00,172.84,172.92,172.52,172.72,28663.0,138.5984,138.6625,138.3418,138.5021,28663.0
2018-04-26 11:25:00,172.68,172.82,172.55,172.61,21908.0,138.4701,138.5823,138.3658,138.4139,21908.0
2018-04-26 11:30:00,172.56,172.6,172.04,172.04,32975.0,138.3738,138.4059,137.9569,137.9569,32975.0
2018-04-26 11:35:00,172.1,172.22,172.05,172.19,25957.0,138.005,138.1012,137.9649,138.0771,25957.0
2018-04-26 11:40:00,172.13,172.16,171.92,172.11,29713.0,138.029,138.0531,137.8606,138.013,29713.0
2018-04-26 11:45:00,172.12,172.27,171.79,172.27,46853.0,138.021,138.1413,137.7564,138.1413,46853.0
2018-04-26 11:50:00,172.24,172.55,172.18,172.4,59716.0,138.1172,138.3658,138.0691,138.2455,59716.0
2018-04-26 11:55:00,172.38,172.53,172.08,172.4,28440.0,138.2295,138.3498,137.9889,138.2455,28440.0
2018-04-26 12:00:00,172.4,172.54,172.3,172.48,16696.0,138.2455,138.3578,138.1653,138.3097,16696.0
2018-04-26 12:05:00,172.49,172.77,172.44,172.77,15352.0,138.3177,138.5422,138.2776,138.5422,15352.0
2018-04-26 12:10:00,172.78,172.82,172.49,172.56,18802.0,138.5503,138.5823,138.3177,138.3738,18802.0
2018-04-26 12:15:00,172.6,173.15,172.57,173.15,29984.0,138.4059,138.847,138.3819,138.847,29984.0
2018-04-26 12:20:00,173.19,173.63,173.19,173.54,42117.0,138.879,139.2319,138.879,139.1597,42117.0
2018-04-26 12:25:00,173.55,173.83,173.54,173.81,15789.0,139.1677,139.3922,139.1597,139.3762,15789.0
2018-04-26 12:30:00,173.77,173.89,173.56,173.86,16711.0,139.3441,139.4404,139.1757,139.4163,16711.0
2018-04-26 12:35:00,173.87,174.26,173.87,174.21,21841.0,139.4243,139.737,139.4243,139.697,21841.0
2018-04-26 12:40:00,174.19,174.33,174.06,174.28,24097.0,139.6809,139.7932,139.5767,139.7531,24097.0
2018-04-26 12:45:00,174.29,174.29,173.96,174.05,17472.0,139.7611,139.7611,139.4965,139.5687,17472.0
2018-04-26 12:50:00,174.09,174.19,173.91,174.19,16047.0,139.6007,139.6809,139.4564,139.6809,16047.0
2018-04-26 12:55:00,174.24,174.47,174.15,174.32,31945.0,139.721,139.9054,139.6488,139.7852,31945.0
2018-04-26 13:00:00,174.35,174.83,174.35,174.78,43057.0,139.8092,140.1941,139.8092,140.154,43057.0
2018-04-26 13:05:00,174.69,174.84,174.59,174.77,31384.0,140.0819,140.2021,140.0017,140.146,31384.0
2018-04-26 13:10:00,174.78,174.97,174.68,174.81,15200.0,140.154,140.3064,140.0738,140.1781,15200.0
2018-04-26 13:15:00,174.78,175.09,174.71,174.85,43524.0,140.154,140.4026,140.0979,140.2102,43524.0
2018-04-26 13:20:00,174.85,174.96,174.75,174.93,44557.0,140.2102,140.2984,140.13,140.2743,44557.0
2018-04-26 13:25:00,174.96,175.2,174.75,174.8,26420.0,140.2984,140.4908,140.13,140.1701,26420.0
2018-04-26 13:30:00,174.75,174.97,174.54,174.93,23994.0,140.13,140.3064,139.9616,140.2743,23994.0
2018-04-26 13:35:00,174.96,174.98,174.74,174.93,13054.0,140.2984,140.3144,140.122,140.2743,13054.0
2018-04-26 13:40:00,174.88,174.97,174.79,174.91,11810.0,140.2342,140.3064,140.1621,140.2583,11810.0
2018-04-26 13:45:00,174.91,175.09,174.9,175.09,15654.0,140.2583,140.4026,140.2503,140.4026,15654.0
2018-04-26 13:50:00,175.07,175.13,175.02,175.05,22844.0,140.3866,140.4347,140.3465,140.3705,22844.0
2018-04-26 13:55:00,175.03,175.29,174.99,175.25,18001.0,140.3545,140.563,140.3224,140.5309,18001.0
2018-04-26 14:00:00,175.21,175.21,175.09,175.09,13302.0,140.4988,140.4988,140.4026,140.4026,13302.0
2018-04-26 14:05:00,175.08,175.26,175.04,175.25,15313.0,140.3946,140.5389,140.3625,140.5309,15313.0
2018-04-26 14:10:00,175.24,175.33,175.16,175.18,16086.0,140.5229,140.5951,140.4587,140.4748,16086.0
2018-04-26 14:15:00,175.18,175.28,175.04,175.19,22182.0,140.4748,140.555,140.3625,140.4828,22182.0
2018-04-26 14:20:00,175.22,175.55,175.19,175.49,102133.0,140.5069,140.7715,140.4828,140.7234,102133.0
2018-04-26 14:25:00,175.5,175.88,175.49,175.86,32223.0,140.7314,141.0361,140.7234,141.0201,32223.0
2018-04-26 14:30:00,175.87,176.02,175.78,176.01,25526.0,141.0281,141.1484,140.9559,141.1404,25526.0
2018-04-26 14:35:00,176.04,176.15,175.94,176.07,31250.0,141.1644,141.2526,141.0842,141.1885,31250.0
2018-04-26 14:40:00,176.06,176.39,176.04,176.25,17825.0,141.1804,141.4451,141.1644,141.3328,17825.0
2018-04-26 14:45:00,176.25,176.34,176.14,176.29,18364.0,141.3328,141.405,141.2446,141.3649,18364.0
2018-04-26 14:50:00,176.29,176.49,176.29,176.45,18148.0,141.3649,141.5253,141.3649,141.4932,18148.0
2018-04-26 14:55:00,176.43,176.58,176.32,176.55,21742.0,141.4771,141.5974,141.3889,141.5734,21742.0
2018-04-26 15:00:00,176.57,176.68,176.39,176.48,30473.0,141.5894,141.6776,141.4451,141.5172,30473.0
2018-04-26 15:05:00,176.48,176.51,176.02,176.04,21415.0,141.5172,141.5413,141.1484,141.1644,21415.0
2018-04-26 15:10:00,176.06,176.14,175.88,176.12,31432.0,141.1804,141.2446,141.0361,141.2286,31432.0
2018-04-26 15:15:00,176.1,176.14,175.94,176.01,18217.0,141.2125,141.2446,141.0842,141.1404,18217.0
2018-04-26 15:20:00,176.01,176.03,175.82,176.02,27647.0,141.1404,141.1564,140.988,141.1484,27647.0
2018-04-26 15:25:00,176.04,176.05,175.79,175.81,26565.0,141.1644,141.1724,140.9639,140.98,26565.0
2018-04-26 15:30:00,175.83,176.04,175.77,175.97,32018.0,140.996,141.1644,140.9479,141.1083,32018.0
2018-04-26 15:35:00,175.95,176.03,175.92,175.93,40980.0,141.0922,141.1564,141.0682,141.0762,40980.0
2018-04-26 15:40:00,175.88,176.07,175.66,176.01,36194.0,141.0361,141.1885,140.8597,141.1404,36194.0
2018-04-26 15:45:00,176.01,176.01,175.52,175.57,45724.0,141.1404,141.1404,140.7474,140.7875,45724.0
2018-04-26 15:50:00,175.54,175.54,175.22,175.27,79939.0,140.7635,140.7635,140.5069,140.547,79939.0
2018-04-26 15:55:00,175.31,175.5,175.23,175.37,143990.0,140.579,140.7314,140.5149,140.6271,143990.0
2018-04-27 09:30:00,174.92,175.63,174.85,175.45,97591.0,140.2663,140.8356,140.2102,140.6913,97591.0
2018-04-27 09:35:00,175.46,175.92,175.16,175.86,50356.0,140.6993,141.0682,140.4587,141.0201,50356.0
2018-04-27 09:40:00,175.92,176.04,175.44,175.72,35696.0,141.0682,141.1644,140.6833,140.9078,35696.0
2018-04-27 09:45:00,175.84,176.28,175.73,176.19,42979.0,141.004,141.3569,140.9158,141.2847,42979.0
2018-04-27 09:50:00,176.2,176.29,175.68,176.09,31911.0,141.2927,141.3649,140.8757,141.2045,31911.0
2018-04-27 09:55:00,176.0,176.03,175.5,175.67,51831.0,141.1323,141.1564,140.7314,140.8677,51831.0
2018-04-27 10:00:00,175.67,175.78,175.48,175.59,24223.0,140.8677,140.9559,140.7154,140.8036,24223.0
2018-04-27 10:05:00,175.55,175.99,175.51,175.92,58222.0,140.7715,141.1243,140.7394,141.0682,58222.0
2018-04-27 10:10:00,175.89,176.29,175.75,176.22,79894.0,141.0441,141.3649,140.9319,141.3088,79894.0
2018-04-27 10:15:00,176.27,176.29,175.92,175.99,21557.0,141.3488,141.3649,141.0682,141.1243,21557.0
2018-04-27 10:20:00,175.92,176.14,175.85,175.87,13942.0,141.0682,141.2446,141.0121,141.0281,13942.0
2018-04-27 10:25:00,175.86,175.89,175.61,175.71,15380.0,141.0201,141.0441,140.8196,140.8998,15380.0
2018-04-27 10:30:00,175.73,175.73,175.16,175.29,33804.0,140.9158,140.9158,140.4587,140.563,33804.0
2018-04-27 10:35:00,175.37,175.49,175.07,175.4,25705.0,140.6271,140.7234,140.3866,140.6512,25705.0
2018-04-27 10:40:00,175.42,175.71,175.42,175.55,14619.0,140.6672,140.8998,140.6672,140.7715,14619.0
2018-04-27 10:45:00,175.48,175.58,175.28,175.28,11148.0,140.7154,140.7955,140.555,140.555,11148.0
2018-04-27 10:50:00,175.31,175.32,175.14,175.16,15612.0,140.579,140.5871,140.4427,140.4587,15612.0
2018-04-27 10:55:00,175.17,175.5,175.15,175.28,21536.0,140.4668,140.7314,140.4507,140.555,21536.0
2018-04-27 11:00:00,175.29,175.7,175.25,175.62,13168.0,140.563,140.8918,140.5309,140.8276,13168.0
2018-04-27 11:05:00,175.65,175.97,175.36,175.92,33211.0,140.8517,141.1083,140.6191,141.0682,33211.0
2018-04-27 11:10:00,175.93,176.16,175.81,175.82,12923.0,141.0762,141.2606,140.98,140.988,12923.0
2018-04-27 11:15:00,175.85,176.11,175.73,176.05,13984.0,141.0121,141.2205,140.9158,141.1724,13984.0
2018-04-27 11:20:00,176.13,176.16,175.96,176.15,7893.0,141.2366,141.2606,141.1003,141.2526,7893.0
2018-04-27 11:25:00,176.17,176.24,175.95,176.03,15099.0,141.2687,141.3248,141.0922,141.1564,15099.0
2018-04-27 11:30:00,176.09,176.1,175.91,176.06,15962.0,141.2045,141.2125,141.0602,141.1804,15962.0
2018-04-27 11:35:00,176.02,176.27,175.92,176.19,102826.0,141.1484,141.3488,141.0682,141.2847,102826.0
2018-04-27 11:40:00,176.21,176.23,175.92,175.98,17219.0,141.3007,141.3168,141.0682,141.1163,17219.0
2018-04-27 11:45:00,176.0,176.18,175.72,175.77,22820.0,141.1323,141.2767,140.9078,140.9479,22820.0
2018-04-27 11:50:00,175.84,175.91,175.65,175.83,14601.0,141.004,141.0602,140.8517,140.996,14601.0
2018-04-27 11:55:00,175.79,176.08,175.73,175.81,8714.0,140.9639,141.1965,140.9158,140.98,8714.0
2018-04-27 12:00:00,175.92,176.22,175.92,176.17,8760.0,141.0682,141.3088,141.0682,141.2687,8760.0
2018-04-27 12:05:00,176.16,176.3,176.12,176.14,7548.0,141.2606,141.3729,141.2286,141.2446,7548.0
2018-04-27 12:10:00,176.17,176.25,176.07,176.16,7640.0,141.2687,141.3328,141.1885,141.2606,7640.0
2018-04-27 12:15:00,176.17,176.17,175.98,176.07,10804.0,141.2687,141.2687,141.1163,141.1885,10804.0
2018-04-27 12:20:00,176.06,176.13,176.02,176.09,5545.0,141.1804,141.2366,141.1484,141.2045,5545.0
2018-04-27 12:25:00,176.09,176.21,175.99,176.21,18762.0,141.2045,141.3007,141.1243,141.3007,18762.0
2018-04-27 12:30:00,176.21,176.25,175.7,175.71,20914.0,141.3007,141.3328,140.8918,140.8998,20914.0
2018-04-27 12:35:00,175.75,175.83,175.68,175.69,16043.0,140.9319,140.996,140.8757,140.8837,16043.0
2018-04-27 12:40:00,175.73,175.86,175.69,175.79,14281.0,140.9158,141.0201,140.8837,140.9639,14281.0
2018-04-27 12:45:00,175.81,176.08,175.81,175.95,17759.0,140.98,141.1965,140.98,141.0922,17759.0
2018-04-27 12:50:00,175.95,176.03,175.53,175.99,25761.0,141.0922,141.1564,140.7554,141.1243,25761.0
2018-04-27 12:55:00,176.06,176.21,176.0,176.13,9545.0,141.1804,141.3007,141.1323,141.2366,9545.0
2018-04-27 13:00:00,176.15,176.19,176.08,176.11,8396.0,141.2526,141.2847,141.1965,141.2205,8396.0
2018-04-27 13:05:00,176.14,176.18,176.09,176.16,6324.0,141.2446,141.2767,141.2045,141.2606,6324.0
2018-04-27 13:10:00,176.16,176.2,176.06,176.19,12203.0,141.2606,141.2927,141.1804,141.2847,12203.0
2018-04-27 13:15:00,176.19,176.2,176.12,176.16,5626.0,141.2847,141.2927,141.2286,141.2606,5626.0
2018-04-27 13:20:00,176.15,176.19,176.0,176.13,4994.0,141.2526,141.2847,141.1323,141.2366,4994.0
2018-04-27 13:25:00,176.13,176.17,176.04,176.04,4470.0,141.2366,141.2687,141.1644,141.1644,4470.0
2018-04-27 13:30:00,176.07,176.15,175.98,176.15,4027.0,141.1885,141.2526,141.1163,141.2526,4027.0
2018-04-27 13:35:00,176.18,176.21,175.96,176.06,5350.0,141.2767,141.3007,141.1003,141.1804,5350.0
2018-04-27 13:40:00,176.07,176.11,175.96,176.0,6155.0,141.1885,141.2205,141.1003,141.1323,6155.0
2018-04-27 13:45:00,176.07,176.08,175.89,175.9,3500.0,141.1885,141.1965,141.0441,141.0521,3500.0
2018-04-27 13:50:00,175.9,176.15,175.9,176.15,9238.0,141.0521,141.2526,141.0521,141.2526,9238.0
2018-04-27 13:55:00,176.15,176.16,175.98,176.07,33095.0,141.2526,141.2606,141.1163,141.1885,33095.0
2018-04-27 14:00:00,176.05,176.1,175.98,176.04,10300.0,141.1724,141.2125,141.1163,141.1644,10300.0
2018-04-27 14:05:00,176.07,176.18,176.05,176.15,5044.0,141.1885,141.2767,141.1724,141.2526,5044.0
2018-04-27 14:10:00,176.15,176.36,176.15,176.32,14062.0,141.2526,141.421,141.2526,141.3889,14062.0
2018-04-27 14:15:00,176.31,176.54,176.3,176.52,11422.0,141.3809,141.5654,141.3729,141.5493,11422.0
2018-04-27 14:20:00,176.51,176.69,176.39,176.68,35843.0,141.5413,141.6856,141.4451,141.6776,35843.0
2018-04-27 14:25:00,176.73,176.83,176.64,176.79,6000.0,141.7177,141.7979,141.6455,141.7658,6000.0
2018-04-27 14:30:00,176.77,176.95,176.64,176.95,6915.0,141.7498,141.8941,141.6455,141.8941,6915.0
2018-04-27 14:35:00,176.95,177.1,176.95,177.07,17139.0,141.8941,142.0144,141.8941,141.9904,17139.0
2018-04-27 14:40:00,177.07,177.3,177.0,177.23,16603.0,141.9904,142.1748,141.9342,142.1187,16603.0
2018-04-27 14:45:00,177.24,177.33,177.18,177.22,15415.0,142.1267,142.1988,142.0786,142.1106,15415.0
2018-04-27 14:50:00,177.22,177.29,177.12,177.23,8287.0,142.1106,142.1668,142.0304,142.1187,8287.0
2018-04-27 14:55:00,177.25,177.49,177.21,177.48,18556.0,142.1347,142.3271,142.1026,142.3191,18556.0
2018-04-27 15:00:00,177.49,177.83,177.29,177.76,20120.0,142.3271,142.5998,142.1668,142.5437,20120.0
2018-04-27 15:05:00,177.76,177.85,177.73,177.78,18515.0,142.5437,142.6158,142.5196,142.5597,18515.0
2018-04-27 15:10:00,177.78,177.86,177.47,177.59,29549.0,142.5597,142.6238,142.3111,142.4073,29549.0
2018-04-27 15:15:00,177.6,177.71,177.44,177.7,14790.0,142.4154,142.5036,142.2871,142.4955,14790.0
2018-04-27 15:20:00,177.69,177.7,177.56,177.62,15819.0,142.4875,142.4955,142.3833,142.4314,15819.0
2018-04-27 15:25:00,177.59,177.69,177.48,177.6,13770.0,142.4073,142.4875,142.3191,142.4154,13770.0
2018-04-27 15:30:00,177.61,177.87,177.59,177.85,20503.0,142.4234,142.6319,142.4073,142.6158,20503.0
2018-04-27 15:35:00,177.87,177.87,177.61,177.7,19024.0,142.6319,142.6319,142.4234,142.4955,19024.0
2018-04-27 15:40:00,177.7,177.75,177.48,177.53,29278.0,142.4955,142.5356,142.3191,142.3592,29278.0
2018-04-27 15:45:00,177.46,177.75,177.46,177.65,25411.0,142.3031,142.5356,142.3031,142.4555,25411.0
2018-04-27 15:50:00,177.65,177.65,177.3,177.41,44011.0,142.4555,142.4555,142.1748,142.263,44011.0
2018-04-27 15:55:00,177.42,177.92,177.42,177.46,135010.0,142.271,142.672,142.271,142.3031,135010.0
2018-04-30 09:30:00,177.91,177.93,176.82,176.87,45415.0,142.6639,142.68,141.7899,141.83,45415.0
2018-04-30 09:35:00,177.05,178.15,177.0,177.89,43739.0,141.9743,142.8564,141.9342,142.6479,43739.0
2018-04-30 09:40:00,177.83,178.66,177.83,178.65,23181.0,142.5998,143.2654,142.5998,143.2573,23181.0
2018-04-30 09:45:00,178.64,178.74,178.16,178.25,19977.0,143.2493,143.3295,142.8644,142.9366,19977.0
2018-04-30 09:50:00,178.3,178.65,178.22,178.33,35114.0,142.9767,143.2573,142.9125,143.0007,35114.0
2018-04-30 09:55:00,178.39,178.46,177.62,177.62,22836.0,143.0488,143.105,142.4314,142.4314,22836.0
2018-04-30 10:00:00,177.66,178.03,177.6,178.03,14946.0,142.4635,142.7602,142.4154,142.7602,14946.0
2018-04-30 10:05:00,177.96,178.4,177.93,178.32,20815.0,142.704,143.0569,142.68,142.9927,20815.0
2018-04-30 10:10:00,178.32,178.37,178.11,178.24,11823.0,142.9927,143.0328,142.8243,142.9286,11823.0
2018-04-30 10:15:00,178.27,178.29,177.96,178.09,23822.0,142.9526,142.9687,142.704,142.8083,23822.0
2018-04-30 10:20:00,178.13,178.44,178.07,178.13,20457.0,142.8404,143.0889,142.7922,142.8404,20457.0
2018-04-30 10:25:00,178.05,178.07,177.84,177.89,17418.0,142.7762,142.7922,142.6078,142.6479,17418.0
2018-04-30 10:30:00,177.9,178.14,177.88,178.03,13927.0,142.6559,142.8484,142.6399,142.7602,13927.0
2018-04-30 10:35:00,178.0,178.06,177.74,177.77,17608.0,142.7361,142.7842,142.5276,142.5517,17608.0
2018-04-30 10:40:00,177.82,177.84,177.64,177.68,17554.0,142.5918,142.6078,142.4474,142.4795,17554.0
2018-04-30 10:45:00,177.68,177.73,177.52,177.7,12928.0,142.4795,142.5196,142.3512,142.4955,12928.0
2018-04-30 10:50:00,177.71,177.91,177.7,177.91,13750.0,142.5036,142.6639,142.4955,142.6639,13750.0
2018-04-30 10:55:00,177.86,177.86,177.48,177.64,13733.0,142.6238,142.6238,142.3191,142.4474,13733.0
2018-04-30 11:00:00,177.65,177.7,177.6,177.64,15273.0,142.4555,142.4955,142.4154,142.4474,15273.0
2018-04-30 11:05:00,177.64,177.71,177.5,177.62,15347.0,142.4474,142.5036,142.3352,142.4314,15347.0
2018-04-30 11:10:00,177.6,177.61,177.44,177.5,13634.0,142.4154,142.4234,142.2871,142.3352,13634.0
2018-04-30 11:15:00,177.51,177.51,177.09,177.14,30147.0,142.3432,142.3432,142.0064,142.0465,30147.0
2018-04-30 11:20:00,177.11,177.33,177.07,177.33,10812.0,142.0224,142.1988,141.9904,142.1988,10812.0
2018-04-30 11:25:00,177.33,177.37,177.14,177.26,18022.0,142.1988,142.2309,142.0465,142.1427,18022.0
2018-04-30 11:30:00,177.21,177.45,177.17,177.36,22556.0,142.1026,142.2951,142.0705,142.2229,22556.0
2018-04-30 11:35:00,177.33,177.33,176.88,176.88,18253.0,142.1988,142.1988,141.838,141.838,18253.0
2018-04-30 11:40:00,176.92,176.92,176.42,176.42,35333.0,141.8701,141.8701,141.4691,141.4691,35333.0
2018-04-30 11:45:00,176.4,176.48,176.19,176.2,19550.0,141.4531,141.5172,141.2847,141.2927,19550.0
2018-04-30 11:50:00,176.24,176.3,176.0,176.1,23975.0,141.3248,141.3729,141.1323,141.2125,23975.0
2018-04-30 11:55:00,176.11,176.21,176.02,176.08,18814.0,141.2205,141.3007,141.1484,141.1965,18814.0
2018-04-30 12:00:00,176.05,176.13,175.68,175.73,18946.0,141.1724,141.2366,140.8757,140.9158,18946.0
2018-04-30 12:05:00,175.73,175.78,175.36,175.64,16542.0,140.9158,140.9559,140.6191,140.8437,16542.0
2018-04-30 12:10:00,175.52,175.75,175.5,175.7,16894.0,140.7474,140.9319,140.7314,140.8918,16894.0
2018-04-30 12:15:00,175.67,175.67,175.23,175.24,14490.0,140.8677,140.8677,140.5149,140.5229,14490.0
2018-04-30 12:20:00,175.25,175.4,175.2,175.22,11101.0,140.5309,140.6512,140.4908,140.5069,11101.0
2018-04-30 12:25:00,175.22,175.32,175.17,175.27,15451.0,140.5069,140.5871,140.4668,140.547,15451.0
2018-04-30 12:30:00,175.24,175.26,175.01,175.05,15598.0,140.5229,140.5389,140.3385,140.3705,15598.0
2018-04-30 12:35:00,175.04,175.1,175.01,175.05,11304.0,140.3625,140.4106,140.3385,140.3705,11304.0
2018-04-30 12:40:00,175.06,175.25,174.95,175.25,12020.0,140.3786,140.5309,140.2904,140.5309,12020.0
2018-04-30 12:45:00,175.2,175.25,174.97,174.97,11567.0,140.4908,140.5309,140.3064,140.3064,11567.0
2018-04-30 12:50:00,174.99,175.04,174.66,174.79,14252.0,140.3224,140.3625,140.0578,140.1621,14252.0
2018-04-30 12:55:00,174.79,175.25,174.75,175.25,8812.0,140.1621,140.5309,140.13,140.5309,8812.0
2018-04-30 13:00:00,175.21,175.5,175.2,175.41,20066.0,140.4988,140.7314,140.4908,140.6592,20066.0
2018-04-30 13:05:00,175.44,175.63,175.4,175.58,8325.0,140.6833,140.8356,140.6512,140.7955,8325.0
2018-04-30 13:10:00,175.58,175.62,175.21,175.34,13214.0,140.7955,140.8276,140.4988,140.6031,13214.0
2018-04-30 13:15:00,175.3,175.61,175.28,175.61,12233.0,140.571,140.8196,140.555,140.8196,12233.0
2018-04-30 13:20:00,175.54,175.8,175.48,175.6,10819.0,140.7635,140.972,140.7154,140.8116,10819.0
2018-04-30 13:25:00,175.59,175.93,175.56,175.88,6943.0,140.8036,141.0762,140.7795,141.0361,6943.0
2018-04-30 13:30:00,175.96,176.01,175.84,175.96,11351.0,141.1003,141.1404,141.004,141.1003,11351.0
2018-04-30 13:35:00,175.94,176.23,175.91,176.13,13106.0,141.0842,141.3168,141.0602,141.2366,13106.0
2018-04-30 13:40:00,176.14,176.18,175.99,175.99,13745.0,141.2446,141.2767,141.1243,141.1243,13745.0
2018-04-30 13:45:00,176.01,176.11,176.01,176.05,6079.0,141.1404,141.2205,141.1404,141.1724,6079.0
2018-04-30 13:50:00,176.07,176.15,175.95,175.95,24078.0,141.1885,141.2526,141.0922,141.0922,24078.0
2018-04-30 13:55:00,175.98,176.02,175.9,175.98,17686.0,141.1163,141.1484,141.0521,141.1163,17686.0
2018-04-30 14:00:00,175.99,176.1,175.9,175.98,27908.0,141.1243,141.2125,141.0521,141.1163,27908.0
2018-04-30 14:05:00,175.98,175.99,175.53,175.61,19044.0,141.1163,141.1243,140.7554,140.8196,19044.0
2018-04-30 14:10:00,175.6,175.61,175.36,175.58,27990.0,140.8116,140.8196,140.6191,140.7955,27990.0
2018-04-30 14:15:00,175.56,175.83,175.52,175.56,22191.0,140.7795,140.996,140.7474,140.7795,22191.0
2018-04-30 14:20:00,175.59,175.88,175.56,175.68,20964.0,140.8036,141.0361,140.7795,140.8757,20964.0
2018-04-30 14:25:00,175.69,175.92,175.67,175.78,15551.0,140.8837,141.0682,140.8677,140.9559,15551.0
2018-04-30 14:30:00,175.78,176.02,175.66,175.93,39687.0,140.9559,141.1484,140.8597,141.0762,39687.0
2018-04-30 14:35:00,175.93,176.07,175.75,175.75,26817.0,141.0762,141.1885,140.9319,140.9319,26817.0
2018-04-30 14:40:00,175.75,175.9,175.64,175.77,12198.0,140.9319,141.0521,140.8437,140.9479,12198.0
2018-04-30 14:45:00,175.8,175.87,175.56,175.8,16700.0,140.972,141.0281,140.7795,140.972,16700.0
2018-04-30 14:50:00,175.86,176.23,175.85,176.1,22821.0,141.0201,141.3168,141.0121,141.2125,22821.0
2018-04-30 14:55:00,176.11,176.23,175.92,175.99,16206.0,141.2205,141.3168,141.0682,141.1243,16206.0
2018-04-30 15:00:00,175.96,175.98,175.83,175.85,11784.0,141.1003,141.1163,140.996,141.0121,11784.0
2018-04-30 15:05:00,175.83,175.88,175.74,175.81,13524.0,140.996,141.0361,140.9238,140.98,13524.0
2018-04-30 15:10:00,175.82,176.18,175.81,176.03,21523.0,140.988,141.2767,140.98,141.1564,21523.0
2018-04-30 15:15:00,176.03,176.21,175.91,176.03,18630.0,141.1564,141.3007,141.0602,141.1564,18630.0
2018-04-30 15:20:00,176.01,176.02,175.5,175.57,19922.0,141.1404,141.1484,140.7314,140.7875,19922.0
2018-04-30 15:25:00,175.57,175.57,175.34,175.34,25158.0,140.7875,140.7875,140.6031,140.6031,25158.0
2018-04-30 15:30:00,175.29,175.57,175.23,175.53,36974.0,140.563,140.7875,140.5149,140.7554,36974.0
2018-04-30 15:35:00,175.53,175.61,175.37,175.51,29152.0,140.7554,140.8196,140.6271,140.7394,29152.0
2018-04-30 15:40:00,175.51,175.54,175.32,175.49,73363.0,140.7394,140.7635,140.5871,140.7234,73363.0
2018-04-30 15:45:00,175.5,175.95,175.5,175.92,56017.0,140.7314,141.0922,140.7314,141.0682,56017.0
2018-04-30 15:50:00,175.91,175.91,174.89,174.94,63550.0,141.0602,141.0602,140.2422,140.2823,63550.0
2018-04-30 15:55:00,174.94,175.06,174.51,174.54,132529.0,140.2823,140.3786,139.9375,139.9616,132529.0
2018-05-01 09:30:00,172.15,173.99,170.52,171.28,136851.0,138.0451,139.5205,136.738,137.3474,136851.0
2018-05-01 09:35:00,171.32,172.26,171.25,171.94,225692.0,137.3795,138.1333,137.3234,137.8767,225692.0
2018-05-01 09:40:00,171.92,172.13,171.8,171.85,84026.0,137.8606,138.029,137.7644,137.8045,84026.0
2018-05-01 09:45:00,171.85,171.95,170.94,170.98,77641.0,137.8045,137.8847,137.0748,137.1069,77641.0
2018-05-01 09:50:00,170.95,170.99,170.17,170.34,96595.0,137.0828,137.1149,136.4573,136.5936,96595.0
2018-05-01 09:55:00,170.33,170.72,170.26,170.59,42939.0,136.5856,136.8984,136.5295,136.7941,42939.0
2018-05-01 10:00:00,170.56,170.64,169.67,170.0,88491.0,136.7701,136.8342,136.0564,136.321,88491.0
2018-05-01 10:05:00,169.99,170.54,169.99,170.23,39476.0,136.313,136.754,136.313,136.5054,39476.0
2018-05-01 10:10:00,170.23,170.39,169.6,169.6,93613.0,136.5054,136.6337,136.0003,136.0003,93613.0
2018-05-01 10:15:00,169.68,169.7,169.06,169.09,81837.0,136.0644,136.0804,135.5672,135.5913,81837.0
2018-05-01 10:20:00,169.09,170.18,168.91,169.89,76152.0,135.5913,136.4653,135.4469,136.2328,76152.0
2018-05-01 10:25:00,169.9,169.95,169.42,169.54,44293.0,136.2408,136.2809,135.8559,135.9521,44293.0
2018-05-01 10:30:00,169.57,169.82,169.44,169.7,24889.0,135.9762,136.1767,135.8719,136.0804,24889.0
2018-05-01 10:35:00,169.73,169.93,169.38,169.81,78067.0,136.1045,136.2649,135.8238,136.1686,78067.0
2018-05-01 10:40:00,169.84,170.11,169.49,169.58,23682.0,136.1927,136.4092,135.912,135.9842,23682.0
2018-05-01 10:45:00,169.58,169.94,169.56,169.63,30340.0,135.9842,136.2729,135.9682,136.0243,30340.0
2018-05-01 10:50:00,169.65,169.71,169.37,169.43,28981.0,136.0403,136.0885,135.8158,135.8639,28981.0
2018-05-01 10:55:00,169.45,169.52,169.05,169.13,48960.0,135.88,135.9361,135.5592,135.6234,48960.0
2018-05-01 11:00:00,169.05,169.1,168.14,168.24,71994.0,135.5592,135.5993,134.8295,134.9097,71994.0
2018-05-01 11:05:00,168.21,168.34,167.99,168.31,44826.0,134.8856,134.9899,134.7092,134.9658,44826.0
2018-05-01 11:10:00,168.31,168.59,168.21,168.28,39554.0,134.9658,135.1903,134.8856,134.9418,39554.0
2018-05-01 11:15:00,168.27,168.85,168.23,168.67,35473.0,134.9337,135.3988,134.9017,135.2545,35473.0
2018-05-01 11:20:00,168.71,169.22,168.71,169.01,34709.0,135.2866,135.6955,135.2866,135.5271,34709.0
2018-05-01 11:25:00,169.01,169.02,168.82,168.93,27716.0,135.5271,135.5352,135.3748,135.463,27716.0
2018-05-01 11:30:00,168.93,169.1,168.77,168.77,46773.0,135.463,135.5993,135.3347,135.3347,46773.0
2018-05-01 11:35:00,168.75,169.03,168.55,168.61,38816.0,135.3186,135.5432,135.1583,135.2064,38816.0
2018-05-01 11:40:00,168.64,168.76,168.42,168.66,121812.0,135.2304,135.3267,135.054,135.2465,121812.0
2018-05-01 11:45:00,168.62,168.89,168.11,168.11,52191.0,135.2144,135.4309,134.8054,134.8054,52191.0
2018-05-01 11:50:00,168.12,168.56,168.1,168.22,32819.0,134.8135,135.1663,134.7974,134.8936,32819.0
2018-05-01 11:55:00,168.19,168.24,167.98,168.06,61461.0,134.8696,134.9097,134.7012,134.7653,61461.0
2018-05-01 12:00:00,168.09,168.88,168.09,168.8,42490.0,134.7894,135.4229,134.7894,135.3587,42490.0
2018-05-01 12:05:00,168.76,168.99,168.75,168.93,31165.0,135.3267,135.5111,135.3186,135.463,31165.0
2018-05-01 12:10:00,168.88,169.13,168.82,169.08,27348.0,135.4229,135.6234,135.3748,135.5833,27348.0
2018-05-01 12:15:00,169.05,169.29,168.76,168.84,65679.0,135.5592,135.7517,135.3267,135.3908,65679.0
2018-05-01 12:20:00,168.88,169.03,168.76,168.95,22252.0,135.4229,135.5432,135.3267,135.479,22252.0
2018-05-01 12:25:00,169.03,169.33,169.03,169.11,14736.0,135.5432,135.7837,135.5432,135.6073,14736.0
2018-05-01 12:30:00,169.11,169.36,169.11,169.36,31297.0,135.6073,135.8078,135.6073,135.8078,31297.0
2018-05-01 12:35:00,169.36,169.45,169.32,169.4,12236.0,135.8078,135.88,135.7757,135.8399,12236.0
2018-05-01 12:40:00,169.41,169.56,169.39,169.51,18057.0,135.8479,135.9682,135.8319,135.9281,18057.0
2018-05-01 12:45:00,169.54,169.68,169.33,169.42,34517.0,135.9521,136.0644,135.7837,135.8559,34517.0
2018-05-01 12:50:00,169.39,169.54,169.26,169.42,60433.0,135.8319,135.9521,135.7276,135.8559,60433.0
2018-05-01 12:55:00,169.41,169.51,169.27,169.33,15322.0,135.8479,135.9281,135.7356,135.7837,15322.0
2018-05-01 13:00:00,169.31,169.31,168.92,168.97,19801.0,135.7677,135.7677,135.455,135.4951,19801.0
2018-05-01 13:05:00,168.94,168.97,168.25,168.4,26285.0,135.471,135.4951,134.9177,135.038,26285.0
2018-05-01 13:10:00,168.53,168.84,168.47,168.64,17152.0,135.1422,135.3908,135.0941,135.2304,17152.0
2018-05-01 13:15:00,168.6,168.84,168.39,168.78,19923.0,135.1984,135.3908,135.03,135.3427,19923.0
2018-05-01 13:20:00,168.81,168.88,168.62,168.67,13688.0,135.3668,135.4229,135.2144,135.2545,13688.0
2018-05-01 13:25:00,168.62,168.66,168.47,168.55,16717.0,135.2144,135.2465,135.0941,135.1583,16717.0
2018-05-01 13:30:00,168.55,168.71,168.51,168.61,18771.0,135.1583,135.2866,135.1262,135.2064,18771.0
2018-05-01 13:35:00,168.65,168.78,168.57,168.57,14529.0,135.2385,135.3427,135.1743,135.1743,14529.0
2018-05-01 13:40:00,168.57,169.09,168.54,169.09,29315.0,135.1743,135.5913,135.1502,135.5913,29315.0
2018-05-01 13:45:00,169.1,169.29,169.01,169.16,21414.0,135.5993,135.7517,135.5271,135.6474,21414.0
2018-05-01 13:50:00,169.17,169.24,169.08,169.19,28779.0,135.6554,135.7116,135.5833,135.6715,28779.0
2018-05-01 13:55:00,169.18,169.33,169.15,169.28,20739.0,135.6635,135.7837,135.6394,135.7436,20739.0
2018-05-01 14:00:00,169.24,169.39,169.11,169.11,30706.0,135.7116,135.8319,135.6073,135.6073,30706.0
2018-05-01 14:05:00,169.08,169.1,168.94,169.02,32956.0,135.5833,135.5993,135.471,135.5352,32956.0
2018-05-01 14:10:00,169.02,169.1,168.73,168.79,33710.0,135.5352,135.5993,135.3026,135.3507,33710.0
2018-05-01 14:15:00,168.79,168.86,168.7,168.76,22365.0,135.3507,135.4069,135.2786,135.3267,22365.0
2018-05-01 14:20:00,168.77,168.8,168.57,168.66,56299.0,135.3347,135.3587,135.1743,135.2465,56299.0
2018-05-01 14:25:00,168.66,168.79,168.58,168.67,35034.0,135.2465,135.3507,135.1823,135.2545,35034.0
2018-05-01 14:30:00,168.7,169.0,168.67,168.92,23856.0,135.2786,135.5191,135.2545,135.455,23856.0
2018-05-01 14:35:00,168.92,168.98,168.8,168.86,26908.0,135.455,135.5031,135.3587,135.4069,26908.0
2018-05-01 14:40:00,168.86,169.23,168.8,169.23,26572.0,135.4069,135.7036,135.3587,135.7036,26572.0
2018-05-01 14:45:00,169.22,169.27,169.04,169.26,26283.0,135.6955,135.7356,135.5512,135.7276,26283.0
2018-05-01 14:50:00,169.25,169.28,168.89,168.9,35074.0,135.7196,135.7436,135.4309,135.4389,35074.0
2018-05-01 14:55:00,168.91,169.06,168.83,168.97,25703.0,135.4469,135.5672,135.3828,135.4951,25703.0
2018-05-01 15:00:00,168.97,169.0,168.8,168.85,32165.0,135.4951,135.5191,135.3587,135.3988,32165.0
2018-05-01 15:05:00,168.83,169.06,168.79,168.86,41025.0,135.3828,135.5672,135.3507,135.4069,41025.0
2018-05-01 15:10:00,168.83,168.85,168.68,168.8,34659.0,135.3828,135.3988,135.2625,135.3587,34659.0
2018-05-01 15:15:00,168.81,168.91,168.63,168.64,32141.0,135.3668,135.4469,135.2224,135.2304,32141.0
2018-05-01 15:20:00,168.66,168.9,168.56,168.63,39596.0,135.2465,135.4389,135.1663,135.2224,39596.0
2018-05-01 15:25:00,168.63,168.7,168.49,168.61,49394.0,135.2224,135.2786,135.1102,135.2064,49394.0
2018-05-01 15:30:00,168.63,168.98,168.63,168.93,53288.0,135.2224,135.5031,135.2224,135.463,53288.0
2018-05-01 15:35:00,168.92,168.92,168.8,168.85,48846.0,135.455,135.455,135.3587,135.3988,48846.0
2018-05-01 15:40:00,168.85,169.14,168.85,168.99,53638.0,135.3988,135.6314,135.3988,135.5111,53638.0
2018-05-01 15:45:00,169.03,169.29,169.03,169.27,65442.0,135.5432,135.7517,135.5432,135.7356,65442.0
2018-05-01 15:50:00,169.27,169.69,169.27,169.42,91013.0,135.7356,136.0724,135.7356,135.8559,91013.0
2018-05-01 15:55:00,169.44,169.65,169.24,169.28,169299.0,135.8719,136.0403,135.7116,135.7436,169299.0
2018-05-02 09:30:00,169.31,170.11,169.0,169.33,101882.0,135.7677,136.4092,135.5191,135.7837,101882.0
2018-05-02 09:35:00,169.33,169.81,169.14,169.47,53869.0,135.7837,136.1686,135.6314,135.896,53869.0
2018-05-02 09:40:00,169.52,169.92,169.41,169.63,34877.0,135.9361,136.2569,135.8479,136.0243,34877.0
2018-05-02 09:45:00,169.6,169.6,169.2,169.46,49014.0,136.0003,136.0003,135.6795,135.888,49014.0
2018-05-02 09:50:00,169.41,169.53,169.06,169.41,54988.0,135.8479,135.9441,135.5672,135.8479,54988.0
2018-05-02 09:55:00,169.33,169.46,169.01,169.15,33871.0,135.7837,135.888,135.5271,135.6394,33871.0
2018-05-02 10:00:00,169.02,169.28,168.9,169.1,41661.0,135.5352,135.7436,135.4389,135.5993,41661.0
2018-05-02 10:05:00,169.04,169.47,168.95,169.34,47478.0,135.5512,135.896,135.479,135.7918,47478.0
2018-05-02 10:10:00,169.31,170.18,169.14,169.73,51380.0,135.7677,136.4653,135.6314,136.1045,51380.0
2018-05-02 10:15:00,169.71,169.99,169.4,169.4,16607.0,136.0885,136.313,135.8399,135.8399,16607.0
2018-05-02 10:20:00,169.44,169.68,169.32,169.52,20243.0,135.8719,136.0644,135.7757,135.9361,20243.0
2018-05-02 10:25:00,169.48,169.7,169.15,169.25,20128.0,135.904,136.0804,135.6394,135.7196,20128.0
2018-05-02 10:30:00,169.2,169.36,169.09,169.21,39569.0,135.6795,135.8078,135.5913,135.6875,39569.0
2018-05-02 10:35:00,169.2,169.32,168.96,169.25,39239.0,135.6795,135.7757,135.487,135.7196,39239.0
2018-05-02 10:40:00,169.21,169.21,168.84,168.84,20864.0,135.6875,135.6875,135.3908,135.3908,20864.0
2018-05-02 10:45:00,168.83,168.97,168.73,168.82,49578.0,135.3828,135.4951,135.3026,135.3748,49578.0
2018-05-02 10:50:00,168.86,168.87,168.59,168.7,17506.0,135.4069,135.4149,135.1903,135.2786,17506.0
2018-05-02 10:55:00,168.69,168.82,168.47,168.69,25731.0,135.2705,135.3748,135.0941,135.2705,25731.0
2018-05-02 11:00:00,168.69,168.87,168.37,168.56,27967.0,135.2705,135.4149,135.0139,135.1663,27967.0
2018-05-02 11:05:00,168.56,168.66,168.3,168.57,44540.0,135.1663,135.2465,134.9578,135.1743,44540.0
2018-05-02 11:10:00,168.56,169.13,168.5,169.13,25866.0,135.1663,135.6234,135.1182,135.6234,25866.0
2018-05-02 11:15:00,169.12,169.6,168.83,169.55,81283.0,135.6153,136.0003,135.3828,135.9602,81283.0
2018-05-02 11:20:00,169.55,170.25,169.45,170.15,73518.0,135.9602,136.5215,135.88,136.4413,73518.0
2018-05-02 11:25:00,170.12,170.4,170.12,170.22,41779.0,136.4172,136.6418,136.4172,136.4974,41779.0
2018-05-02 11:30:00,170.22,170.74,170.19,170.69,98632.0,136.4974,136.9144,136.4734,136.8743,98632.0
2018-05-02 11:35:00,170.74,171.05,170.47,170.56,82456.0,136.9144,137.163,136.6979,136.7701,82456.0
2018-05-02 11:40:00,170.58,170.8,170.13,170.19,102464.0,136.7861,136.9625,136.4253,136.4734,102464.0
2018-05-02 11:45:00,170.19,170.39,169.74,169.74,51197.0,136.4734,136.6337,136.1125,136.1125,51197.0
2018-05-02 11:50:00,169.73,170.01,169.61,169.85,55611.0,136.1045,136.329,136.0083,136.2007,55611.0
2018-05-02 11:55:00,169.83,170.11,169.47,169.81,42717.0,136.1847,136.4092,135.896,136.1686,42717.0
2018-05-02 12:00:00,169.84,169.9,169.69,169.75,27016.0,136.1927,136.2408,136.0724,136.1205,27016.0
2018-05-02 12:05:00,169.75,169.77,169.47,169.73,34477.0,136.1205,136.1366,135.896,136.1045,34477.0
2018-05-02 12:10:00,169.66,170.1,169.65,170.08,13683.0,136.0484,136.4012,136.0403,136.3852,13683.0
2018-05-02 12:15:00,170.11,170.15,169.91,169.91,10866.0,136.4092,136.4413,136.2488,136.2488,10866.0
2018-05-02 12:20:00,169.91,170.11,169.85,170.1,29264.0,136.2488,136.4092,136.2007,136.4012,29264.0
2018-05-02 12:25:00,170.12,170.28,170.11,170.17,15735.0,136.4172,136.5455,136.4092,136.4573,15735.0
2018-05-02 12:30:00,170.21,170.25,169.95,170.09,47617.0,136.4894,136.5215,136.2809,136.3932,47617.0
2018-05-02 12:35:00,170.02,170.18,169.79,169.84,22408.0,136.337,136.4653,136.1526,136.1927,22408.0
2018-05-02 12:40:00,169.88,170.08,169.87,169.92,13178.0,136.2248,136.3852,136.2168,136.2569,13178.0
2018-05-02 12:45:00,169.89,169.89,169.61,169.71,8331.0,136.2328,136.2328,136.0083,136.0885,8331.0
2018-05-02 12:50:00,169.74,169.79,169.6,169.65,6515.0,136.1125,136.1526,136.0003,136.0403,6515.0
2018-05-02 12:55:00,169.63,169.91,169.56,169.83,10374.0,136.0243,136.2488,135.9682,136.1847,10374.0
2018-05-02 13:00:00,169.87,169.93,169.76,169.82,19411.0,136.2168,136.2649,136.1286,136.1767,19411.0
2018-05-02 13:05:00,169.8,169.85,169.78,169.8,44699.0,136.1606,136.2007,136.1446,136.1606,44699.0
2018-05-02 13:10:00,169.8,169.91,169.63,169.63,39769.0,136.1606,136.2488,136.0243,136.0243,39769.0
2018-05-02 13:15:00,169.67,169.86,169.63,169.83,12606.0,136.0564,136.2087,136.0243,136.1847,12606.0
2018-05-02 13:20:00,169.86,169.89,169.73,169.85,10969.0,136.2087,136.2328,136.1045,136.2007,10969.0
2018-05-02 13:25:00,169.85,169.95,169.69,169.82,8993.0,136.2007,136.2809,136.0724,136.1767,8993.0
2018-05-02 13:30:00,169.85,170.1,169.85,169.96,12829.0,136.2007,136.4012,136.2007,136.2889,12829.0
2018-05-02 13:35:00,170.02,170.25,170.02,170.09,13600.0,136.337,136.5215,136.337,136.3932,13600.0
2018-05-02 13:40:00,170.1,170.28,170.03,170.24,31602.0,136.4012,136.5455,136.3451,136.5135,31602.0
2018-05-02 13:45:00,170.26,170.48,170.22,170.38,16479.0,136.5295,136.7059,136.4974,136.6257,16479.0
2018-05-02 13:50:00,170.38,170.5,170.22,170.29,12909.0,136.6257,136.7219,136.4974,136.5536,12909.0
2018-05-02 13:55:00,170.29,170.39,170.15,170.32,18642.0,136.5536,136.6337,136.4413,136.5776,18642.0
2018-05-02 14:00:00,170.33,170.89,170.32,170.89,27501.0,136.5856,137.0347,136.5776,137.0347,27501.0
2018-05-02 14:05:00,170.9,171.03,170.68,170.97,22355.0,137.0427,137.147,136.8663,137.0988,22355.0
2018-05-02 14:10:00,170.98,171.07,170.6,170.7,25833.0,137.1069,137.179,136.8021,136.8823,25833.0
2018-05-02 14:15:00,170.7,170.9,170.7,170.77,19638.0,136.8823,137.0427,136.8823,136.9385,19638.0
2018-05-02 14:20:00,170.85,170.89,170.43,170.47,17933.0,137.0026,137.0347,136.6658,136.6979,17933.0
2018-05-02 14:25:00,170.45,170.79,170.34,170.67,19214.0,136.6819,136.9545,136.5936,136.8583,19214.0
2018-05-02 14:30:00,170.67,170.88,170.5,170.55,24568.0,136.8583,137.0267,136.7219,136.762,24568.0
2018-05-02 14:35:00,170.56,170.72,170.41,170.63,21183.0,136.7701,136.8984,136.6498,136.8262,21183.0
2018-05-02 14:40:00,170.63,170.85,170.56,170.73,25148.0,136.8262,137.0026,136.7701,136.9064,25148.0
2018-05-02 14:45:00,170.69,170.85,170.66,170.69,18740.0,136.8743,137.0026,136.8503,136.8743,18740.0
2018-05-02 14:50:00,170.74,170.79,170.39,170.46,24217.0,136.9144,136.9545,136.6337,136.6899,24217.0
2018-05-02 14:55:00,170.41,170.56,170.31,170.31,28312.0,136.6498,136.7701,136.5696,136.5696,28312.0
2018-05-02 15:00:00,170.38,170.61,170.3,170.51,28007.0,136.6257,136.8102,136.5616,136.73,28007.0
2018-05-02 15:05:00,170.5,170.92,170.5,170.85,23055.0,136.7219,137.0587,136.7219,137.0026,23055.0
2018-05-02 15:10:00,170.91,170.91,170.68,170.75,20970.0,137.0507,137.0507,136.8663,136.9224,20970.0
2018-05-02 15:15:00,170.75,170.77,170.53,170.66,24179.0,136.9224,136.9385,136.746,136.8503,24179.0
2018-05-02 15:20:00,170.64,170.65,169.88,169.88,30390.0,136.8342,136.8422,136.2248,136.2248,30390.0
2018-05-02 15:25:00,169.88,170.29,169.87,170.18,39680.0,136.2248,136.5536,136.2168,136.4653,39680.0
2018-05-02 15:30:00,170.16,170.18,169.8,170.03,73752.0,136.4493,136.4653,136.1606,136.3451,73752.0
2018-05-02 15:35:00,170.02,170.08,169.74,169.91,51971.0,136.337,136.3852,136.1125,136.2488,51971.0
2018-05-02 15:40:00,169.94,170.09,169.76,169.76,45990.0,136.2729,136.3932,136.1286,136.1286,45990.0
2018-05-02 15:45:00,169.73,169.73,169.28,169.42,84165.0,136.1045,136.1045,135.7436,135.8559,84165.0
2018-05-02 15:50:00,169.37,169.47,169.22,169.4,75120.0,135.8158,135.896,135.6955,135.8399,75120.0
2018-05-02 15:55:00,169.41,169.66,169.27,169.48,169614.0,135.8479,136.0484,135.7356,135.904,169614.0
2018-05-03 09:30:00,169.28,169.63,168.85,169.55,55283.0,135.7436,136.0243,135.3988,135.9602,55283.0
2018-05-03 09:35:00,169.4,169.87,169.3,169.77,37645.0,135.8399,136.2168,135.7597,136.1366,37645.0
2018-05-03 09:40:00,169.81,169.96,169.3,169.57,42545.0,136.1686,136.2889,135.7597,135.9762,42545.0
2018-05-03 09:45:00,169.57,170.17,169.48,170.11,40288.0,135.9762,136.4573,135.904,136.4092,40288.0
2018-05-03 09:50:00,170.15,170.34,170.0,170.24,49129.0,136.4413,136.5936,136.321,136.5135,49129.0
2018-05-03 09:55:00,170.19,170.32,169.92,170.2,25124.0,136.4734,136.5776,136.2569,136.4814,25124.0
2018-05-03 10:00:00,170.27,170.34,169.54,169.57,64372.0,136.5375,136.5936,135.9521,135.9762,64372.0
2018-05-03 10:05:00,169.55,169.55,169.0,169.16,24598.0,135.9602,135.9602,135.5191,135.6474,24598.0
2018-05-03 10:10:00,169.1,169.1,168.87,168.88,35846.0,135.5993,135.5993,135.4149,135.4229,35846.0
2018-05-03 10:15:00,168.88,169.02,168.59,168.66,23205.0,135.4229,135.5352,135.1903,135.2465,23205.0
2018-05-03 10:20:00,168.62,168.67,167.89,168.04,39816.0,135.2144,135.2545,134.629,134.7493,39816.0
2018-05-03 10:25:00,168.09,168.12,167.51,167.77,51564.0,134.7894,134.8135,134.3243,134.5328,51564.0
2018-05-03 10:30:00,167.79,167.82,167.22,167.31,27722.0,134.5488,134.5729,134.0918,134.1639,27722.0
2018-05-03 10:35:00,167.34,167.38,166.69,166.91,47925.0,134.188,134.2201,133.6668,133.8432,47925.0
2018-05-03 10:40:00,166.98,167.23,166.83,167.01,33952.0,133.8993,134.0998,133.779,133.9234,33952.0
2018-05-03 10:45:00,167.01,167.2,166.99,167.07,54818.0,133.9234,134.0757,133.9073,133.9715,54818.0
2018-05-03 10:50:00,167.07,167.08,166.54,166.79,38516.0,133.9715,133.9795,133.5465,133.7469,38516.0
2018-05-03 10:55:00,166.72,166.72,166.39,166.61,31114.0,133.6908,133.6908,133.4262,133.6026,31114.0
2018-05-03 11:00:00,166.6,166.67,166.39,166.57,39704.0,133.5946,133.6507,133.4262,133.5705,39704.0
2018-05-03 11:05:00,166.56,166.92,166.53,166.9,46363.0,133.5625,133.8512,133.5385,133.8352,46363.0
2018-05-03 11:10:00,166.87,167.34,166.84,167.15,22238.0,133.8111,134.188,133.787,134.0356,22238.0
2018-05-03 11:15:00,167.14,167.29,166.92,167.0,16034.0,134.0276,134.1479,133.8512,133.9153,16034.0
2018-05-03 11:20:00,166.98,167.15,166.89,167.0,33185.0,133.8993,134.0356,133.8271,133.9153,33185.0
2018-05-03 11:25:00,167.0,167.11,166.82,167.08,37622.0,133.9153,134.0035,133.771,133.9795,37622.0
2018-05-03 11:30:00,167.11,167.67,167.09,167.65,54267.0,134.0035,134.4526,133.9875,134.4366,54267.0
2018-05-03 11:35:00,167.69,167.69,167.3,167.37,44196.0,134.4686,134.4686,134.1559,134.212,44196.0
2018-05-03 11:40:00,167.39,167.4,166.99,167.22,16214.0,134.2281,134.2361,133.9073,134.0918,16214.0
2018-05-03 11:45:00,167.25,167.65,167.04,167.57,15951.0,134.1158,134.4366,133.9474,134.3724,15951.0
2018-05-03 11:50:00,167.57,167.93,167.55,167.9,16505.0,134.3724,134.6611,134.3564,134.637,16505.0
2018-05-03 11:55:00,167.88,167.88,167.63,167.68,18464.0,134.621,134.621,134.4205,134.4606,18464.0
2018-05-03 12:00:00,167.67,168.0,167.66,167.68,24259.0,134.4526,134.7172,134.4446,134.4606,24259.0
2018-05-03 12:05:00,167.68,167.92,167.66,167.67,31089.0,134.4606,134.6531,134.4446,134.4526,31089.0
2018-05-03 12:10:00,167.68,167.68,167.37,167.66,18939.0,134.4606,134.4606,134.212,134.4446,18939.0
2018-05-03 12:15:00,167.64,167.64,167.26,167.32,36403.0,134.4285,134.4285,134.1238,134.1719,36403.0
2018-05-03 12:20:00,167.33,167.36,167.01,167.02,30042.0,134.18,134.204,133.9234,133.9314,30042.0
2018-05-03 12:25:00,167.05,167.06,166.79,166.79,19054.0,133.9554,133.9635,133.7469,133.7469,19054.0
2018-05-03 12:30:00,166.82,167.12,166.79,167.1,23242.0,133.771,134.0116,133.7469,133.9955,23242.0
2018-05-03 12:35:00,167.06,167.52,167.03,167.46,42198.0,133.9635,134.3323,133.9394,134.2842,42198.0
2018-05-03 12:40:00,167.49,167.75,167.39,167.75,49849.0,134.3083,134.5168,134.2281,134.5168,49849.0
2018-05-03 12:45:00,167.74,168.2,167.49,167.51,52743.0,134.5087,134.8776,134.3083,134.3243,52743.0
2018-05-03 12:50:00,167.56,168.22,167.47,168.0,90980.0,134.3644,134.8936,134.2922,134.7172,90980.0
2018-05-03 12:55:00,168.06,168.08,167.86,167.95,54274.0,134.7653,134.7814,134.605,134.6771,54274.0
2018-05-03 13:00:00,167.97,168.0,167.6,167.6,21403.0,134.6932,134.7172,134.3965,134.3965,21403.0
2018-05-03 13:05:00,167.6,167.74,167.53,167.53,32409.0,134.3965,134.5087,134.3403,134.3403,32409.0
2018-05-03 13:10:00,167.5,167.67,167.28,167.39,23383.0,134.3163,134.4526,134.1399,134.2281,23383.0
2018-05-03 13:15:00,167.35,167.75,167.32,167.53,55483.0,134.196,134.5168,134.1719,134.3403,55483.0
2018-05-03 13:20:00,167.55,167.64,167.31,167.4,31796.0,134.3564,134.4285,134.1639,134.2361,31796.0
2018-05-03 13:25:00,167.39,167.53,167.29,167.4,17202.0,134.2281,134.3403,134.1479,134.2361,17202.0
2018-05-03 13:30:00,167.45,167.58,167.3,167.55,52590.0,134.2762,134.3804,134.1559,134.3564,52590.0
2018-05-03 13:35:00,167.52,168.0,167.51,167.98,43454.0,134.3323,134.7172,134.3243,134.7012,43454.0
2018-05-03 13:40:00,167.96,168.01,167.73,167.79,15719.0,134.6852,134.7252,134.5007,134.5488,15719.0
2018-05-03 13:45:00,167.79,167.88,167.56,167.57,65456.0,134.5488,134.621,134.3644,134.3724,65456.0
2018-05-03 13:50:00,167.58,167.58,167.4,167.51,20712.0,134.3804,134.3804,134.2361,134.3243,20712.0
2018-05-03 13:55:00,167.47,167.55,167.22,167.22,23042.0,134.2922,134.3564,134.0918,134.0918,23042.0
2018-05-03 14:00:00,167.24,167.3,166.94,166.94,47107.0,134.1078,134.1559,133.8672,133.8672,47107.0
2018-05-03 14:05:00,166.93,167.14,166.87,167.01,33569.0,133.8592,134.0276,133.8111,133.9234,33569.0
2018-05-03 14:10:00,166.99,167.03,166.69,166.79,15470.0,133.9073,133.9394,133.6668,133.7469,15470.0
2018-05-03 14:15:00,166.79,166.94,166.67,166.89,16073.0,133.7469,133.8672,133.6507,133.8271,16073.0
2018-05-03 14:20:00,166.89,166.99,166.71,166.79,19769.0,133.8271,133.9073,133.6828,133.7469,19769.0
2018-05-03 14:25:00,166.81,166.83,166.64,166.83,21585.0,133.763,133.779,133.6267,133.779,21585.0
2018-05-03 14:30:00,166.87,167.16,166.8,167.09,29876.0,133.8111,134.0436,133.755,133.9875,29876.0
2018-05-03 14:35:00,167.08,167.23,166.93,167.14,39411.0,133.9795,134.0998,133.8592,134.0276,39411.0
2018-05-03 14:40:00,167.21,167.21,166.85,166.95,33174.0,134.0837,134.0837,133.7951,133.8752,33174.0
2018-05-03 14:45:00,166.92,166.96,166.71,166.71,18224.0,133.8512,133.8833,133.6828,133.6828,18224.0
2018-05-03 14:50:00,166.71,166.79,166.65,166.76,19079.0,133.6828,133.7469,133.6347,133.7229,19079.0
2018-05-03 14:55:00,166.71,166.81,166.53,166.64,21191.0,133.6828,133.763,133.5385,133.6267,21191.0
2018-05-03 15:00:00,166.66,167.03,166.63,166.79,35951.0,133.6427,133.9394,133.6186,133.7469,35951.0
2018-05-03 15:05:00,166.79,166.94,166.65,166.71,34541.0,133.7469,133.8672,133.6347,133.6828,34541.0
2018-05-03 15:10:00,166.68,166.75,166.57,166.67,30388.0,133.6587,133.7149,133.5705,133.6507,30388.0
2018-05-03 15:15:00,166.68,166.83,166.54,166.61,39881.0,133.6587,133.779,133.5465,133.6026,39881.0
2018-05-03 15:20:00,166.64,166.67,166.42,166.67,37737.0,133.6267,133.6507,133.4502,133.6507,37737.0
2018-05-03 15:25:00,166.64,166.66,166.48,166.61,36076.0,133.6267,133.6427,133.4984,133.6026,36076.0
2018-05-03 15:30:00,166.62,166.76,166.61,166.65,62697.0,133.6106,133.7229,133.6026,133.6347,62697.0
2018-05-03 15:35:00,166.65,166.68,166.45,166.51,44019.0,133.6347,133.6587,133.4743,133.5224,44019.0
2018-05-03 15:40:00,166.53,166.56,166.45,166.53,57143.0,133.5385,133.5625,133.4743,133.5385,57143.0
2018-05-03 15:45:00,166.51,166.58,166.34,166.34,51330.0,133.5224,133.5785,133.3861,133.3861,51330.0
2018-05-03 15:50:00,166.33,166.62,166.32,166.5,87117.0,133.3781,133.6106,133.3701,133.5144,87117.0
2018-05-03 15:55:00,166.5,166.53,166.05,166.37,153158.0,133.5144,133.5385,133.1535,133.4102,153158.0
2018-05-04 09:30:00,165.87,166.95,165.87,166.19,90641.0,133.0092,133.8752,133.0092,133.2658,90641.0
2018-05-04 09:35:00,166.19,166.73,166.0,166.55,43665.0,133.2658,133.6988,133.1135,133.5545,43665.0
2018-05-04 09:40:00,166.5,166.75,165.22,165.55,67257.0,133.5144,133.7149,132.488,132.7526,67257.0
2018-05-04 09:45:00,165.5,165.75,165.46,165.52,40135.0,132.7125,132.913,132.6804,132.7285,40135.0
2018-05-04 09:50:00,165.52,166.13,165.33,166.09,30142.0,132.7285,133.2177,132.5762,133.1856,30142.0
2018-05-04 09:55:00,166.02,166.37,165.92,166.18,18111.0,133.1295,133.4102,133.0493,133.2578,18111.0
2018-05-04 10:00:00,166.07,166.3,165.95,166.22,16430.0,133.1696,133.354,133.0734,133.2899,16430.0
2018-05-04 10:05:00,166.25,166.51,165.95,166.44,26744.0,133.3139,133.5224,133.0734,133.4663,26744.0
2018-05-04 10:10:00,166.46,166.46,166.08,166.08,23331.0,133.4823,133.4823,133.1776,133.1776,23331.0
2018-05-04 10:15:00,166.13,166.18,165.87,165.93,43454.0,133.2177,133.2578,133.0092,133.0573,43454.0
2018-05-04 10:20:00,165.92,165.96,165.51,165.84,52725.0,133.0493,133.0814,132.7205,132.9852,52725.0
2018-05-04 10:25:00,165.91,166.15,165.82,166.0,24248.0,133.0413,133.2337,132.9691,133.1135,24248.0
2018-05-04 10:30:00,166.03,166.17,165.97,166.12,30492.0,133.1375,133.2498,133.0894,133.2097,30492.0
2018-05-04 10:35:00,166.14,166.28,166.03,166.28,38243.0,133.2257,133.338,133.1375,133.338,38243.0
2018-05-04 10:40:00,166.25,166.96,166.19,166.9,31752.0,133.3139,133.8833,133.2658,133.8352,31752.0
2018-05-04 10:45:00,166.86,167.12,166.82,167.03,19062.0,133.8031,134.0116,133.771,133.9394,19062.0
2018-05-04 10:50:00,167.05,167.35,167.03,167.35,19965.0,133.9554,134.196,133.9394,134.196,19965.0
2018-05-04 10:55:00,167.36,167.51,167.05,167.06,23340.0,134.204,134.3243,133.9554,133.9635,23340.0
2018-05-04 11:00:00,167.07,167.33,167.04,167.06,19751.0,133.9715,134.18,133.9474,133.9635,19751.0
2018-05-04 11:05:00,167.05,167.37,167.0,167.37,13524.0,133.9554,134.212,133.9153,134.212,13524.0
2018-05-04 11:10:00,167.36,167.56,167.34,167.51,19093.0,134.204,134.3644,134.188,134.3243,19093.0
2018-05-04 11:15:00,167.5,167.81,167.48,167.81,18050.0,134.3163,134.5649,134.3002,134.5649,18050.0
2018-05-04 11:20:00,167.77,167.94,167.66,167.66,34813.0,134.5328,134.6691,134.4446,134.4446,34813.0
2018-05-04 11:25:00,167.68,167.84,167.64,167.84,17754.0,134.4606,134.5889,134.4285,134.5889,17754.0
2018-05-04 11:30:00,167.81,168.07,167.8,168.04,18592.0,134.5649,134.7734,134.5569,134.7493,18592.0
2018-05-04 11:35:00,168.06,168.2,168.01,168.05,26459.0,134.7653,134.8776,134.7252,134.7573,26459.0
2018-05-04 11:40:00,168.03,168.14,167.97,168.13,13558.0,134.7413,134.8295,134.6932,134.8215,13558.0
2018-05-04 11:45:00,168.1,168.16,167.88,167.88,11496.0,134.7974,134.8455,134.621,134.621,11496.0
2018-05-04 11:50:00,167.85,167.9,167.47,167.47,14762.0,134.5969,134.637,134.2922,134.2922,14762.0
2018-05-04 11:55:00,167.45,167.8,167.44,167.8,9300.0,134.2762,134.5569,134.2682,134.5569,9300.0
2018-05-04 12:00:00,167.8,167.84,167.57,167.8,10956.0,134.5569,134.5889,134.3724,134.5569,10956.0
2018-05-04 12:05:00,167.81,167.87,167.67,167.68,7935.0,134.5649,134.613,134.4526,134.4606,7935.0
2018-05-04 12:10:00,167.73,167.77,167.55,167.67,12217.0,134.5007,134.5328,134.3564,134.4526,12217.0
2018-05-04 12:15:00,167.68,167.77,167.64,167.69,11047.0,134.4606,134.5328,134.4285,134.4686,11047.0
2018-05-04 12:20:00,167.69,167.71,167.56,167.58,19718.0,134.4686,134.4847,134.3644,134.3804,19718.0
2018-05-04 12:25:00,167.58,167.7,167.37,167.4,16476.0,134.3804,134.4767,134.212,134.2361,16476.0
2018-05-04 12:30:00,167.4,167.56,167.39,167.5,16497.0,134.2361,134.3644,134.2281,134.3163,16497.0
2018-05-04 12:35:00,167.5,167.63,167.45,167.6,15368.0,134.3163,134.4205,134.2762,134.3965,15368.0
2018-05-04 12:40:00,167.57,167.66,167.49,167.51,17586.0,134.3724,134.4446,134.3083,134.3243,17586.0
2018-05-04 12:45:00,167.53,167.62,167.52,167.57,15983.0,134.3403,134.4125,134.3323,134.3724,15983.0
2018-05-04 12:50:00,167.53,167.63,167.36,167.59,15024.0,134.3403,134.4205,134.204,134.3885,15024.0
2018-05-04 12:55:00,167.62,167.77,167.45,167.49,23032.0,134.4125,134.5328,134.2762,134.3083,23032.0
2018-05-04 13:00:00,167.52,167.55,167.36,167.49,26297.0,134.3323,134.3564,134.204,134.3083,26297.0
2018-05-04 13:05:00,167.46,167.49,167.36,167.45,20675.0,134.2842,134.3083,134.204,134.2762,20675.0
2018-05-04 13:10:00,167.5,167.59,167.46,167.46,27986.0,134.3163,134.3885,134.2842,134.2842,27986.0
2018-05-04 13:15:00,167.45,167.49,167.34,167.34,23590.0,134.2762,134.3083,134.188,134.188,23590.0
2018-05-04 13:20:00,167.34,167.65,167.33,167.65,26672.0,134.188,134.4366,134.18,134.4366,26672.0
2018-05-04 13:25:00,167.65,167.68,167.54,167.62,17392.0,134.4366,134.4606,134.3484,134.4125,17392.0
2018-05-04 13:30:00,167.61,167.81,167.6,167.71,16505.0,134.4045,134.5649,134.3965,134.4847,16505.0
2018-05-04 13:35:00,167.76,167.85,167.73,167.82,7289.0,134.5248,134.5969,134.5007,134.5729,7289.0
2018-05-04 13:40:00,167.84,167.86,167.75,167.82,9071.0,134.5889,134.605,134.5168,134.5729,9071.0
2018-05-04 13:45:00,167.83,167.96,167.83,167.91,21583.0,134.5809,134.6852,134.5809,134.6451,21583.0
2018-05-04 13:50:00,167.95,168.13,167.95,168.1,8041.0,134.6771,134.8215,134.6771,134.7974,8041.0
2018-05-04 13:55:00,168.13,168.45,168.13,168.39,30056.0,134.8215,135.0781,134.8215,135.03,30056.0
2018-05-04 14:00:00,168.39,168.39,168.24,168.24,27130.0,135.03,135.03,134.9097,134.9097,27130.0
2018-05-04 14:05:00,168.25,168.55,168.25,168.55,32013.0,134.9177,135.1583,134.9177,135.1583,32013.0
2018-05-04 14:10:00,168.54,168.62,168.49,168.54,17668.0,135.1502,135.2144,135.1102,135.1502,17668.0
2018-05-04 14:15:00,168.53,168.58,168.47,168.47,11762.0,135.1422,135.1823,135.0941,135.0941,11762.0
2018-05-04 14:20:00,168.51,168.88,168.51,168.85,20825.0,135.1262,135.4229,135.1262,135.3988,20825.0
2018-05-04 14:25:00,168.86,169.06,168.83,169.01,24957.0,135.4069,135.5672,135.3828,135.5271,24957.0
2018-05-04 14:30:00,169.01,169.07,168.92,168.97,16891.0,135.5271,135.5752,135.455,135.4951,16891.0
2018-05-04 14:35:00,168.93,169.02,168.9,169.01,16089.0,135.463,135.5352,135.4389,135.5271,16089.0
2018-05-04 14:40:00,169.03,169.28,169.03,169.26,20454.0,135.5432,135.7436,135.5432,135.7276,20454.0
2018-05-04 14:45:00,169.25,169.34,169.25,169.27,16411.0,135.7196,135.7918,135.7196,135.7356,16411.0
2018-05-04 14:50:00,169.3,169.35,169.24,169.26,16822.0,135.7597,135.7998,135.7116,135.7276,16822.0
2018-05-04 14:55:00,169.3,169.3,168.97,169.03,15857.0,135.7597,135.7597,135.4951,135.5432,15857.0
2018-05-04 15:00:00,169.06,169.44,169.06,169.31,33880.0,135.5672,135.8719,135.5672,135.7677,33880.0
2018-05-04 15:05:00,169.29,169.29,169.11,169.24,23123.0,135.7517,135.7517,135.6073,135.7116,23123.0
2018-05-04 15:10:00,169.24,169.28,169.08,169.27,27611.0,135.7116,135.7436,135.5833,135.7356,27611.0
2018-05-04 15:15:00,169.25,169.34,169.15,169.18,36225.0,135.7196,135.7918,135.6394,135.6635,36225.0
2018-05-04 15:20:00,169.16,169.33,169.13,169.3,28646.0,135.6474,135.7837,135.6234,135.7597,28646.0
2018-05-04 15:25:00,169.3,169.5,169.2,169.2,33821.0,135.7597,135.9201,135.6795,135.6795,33821.0
2018-05-04 15:30:00,169.21,169.27,169.06,169.15,25805.0,135.6875,135.7356,135.5672,135.6394,25805.0
2018-05-04 15:35:00,169.15,169.2,168.97,168.99,15384.0,135.6394,135.6795,135.4951,135.5111,15384.0
2018-05-04 15:40:00,168.96,169.04,168.76,168.78,23053.0,135.487,135.5512,135.3267,135.3427,23053.0
2018-05-04 15:45:00,168.76,168.76,168.46,168.47,44792.0,135.3267,135.3267,135.0861,135.0941,44792.0
2018-05-04 15:50:00,168.45,168.47,167.91,167.98,97078.0,135.0781,135.0941,134.6451,134.7012,97078.0
2018-05-04 15:55:00,167.97,168.15,167.76,168.03,304263.0,134.6932,134.8375,134.5248,134.7413,304263.0
2018-05-07 09:30:00,168.58,169.63,168.58,169.03,60403.0,135.1823,136.0243,135.1823,135.5432,60403.0
2018-05-07 09:35:00,169.02,169.68,169.02,169.68,17458.0,135.5352,136.0644,135.5352,136.0644,17458.0
2018-05-07 09:40:00,169.62,169.74,169.28,169.74,29151.0,136.0163,136.1125,135.7436,136.1125,29151.0
2018-05-07 09:45:00,169.75,169.89,169.71,169.84,15500.0,136.1205,136.2328,136.0885,136.1927,15500.0
2018-05-07 09:50:00,169.84,169.93,169.19,169.21,18175.0,136.1927,136.2649,135.6715,135.6875,18175.0
2018-05-07 09:55:00,169.2,169.74,168.93,169.58,27974.0,135.6795,136.1125,135.463,135.9842,27974.0
2018-05-07 10:00:00,169.61,169.61,169.0,169.0,9122.0,136.0083,136.0083,135.5191,135.5191,9122.0
2018-05-07 10:05:00,169.08,169.08,168.29,168.3,34800.0,135.5833,135.5833,134.9498,134.9578,34800.0
2018-05-07 10:10:00,168.39,168.59,168.29,168.43,11529.0,135.03,135.1903,134.9498,135.062,11529.0
2018-05-07 10:15:00,168.42,168.42,167.86,168.03,20870.0,135.054,135.054,134.605,134.7413,20870.0
2018-05-07 10:20:00,168.09,168.42,168.01,168.1,28800.0,134.7894,135.054,134.7252,134.7974,28800.0
2018-05-07 10:25:00,168.12,168.31,167.82,168.31,20053.0,134.8135,134.9658,134.5729,134.9658,20053.0
2018-05-07 10:30:00,168.27,168.4,168.09,168.1,15637.0,134.9337,135.038,134.7894,134.7974,15637.0
2018-05-07 10:35:00,168.1,168.1,167.6,167.89,26119.0,134.7974,134.7974,134.3965,134.629,26119.0
2018-05-07 10:40:00,167.85,168.17,167.78,167.92,26172.0,134.5969,134.8535,134.5408,134.6531,26172.0
2018-05-07 10:45:00,167.94,168.09,167.91,167.96,14656.0,134.6691,134.7894,134.6451,134.6852,14656.0
2018-05-07 10:50:00,167.93,168.01,167.81,167.98,36963.0,134.6611,134.7252,134.5649,134.7012,36963.0
2018-05-07 10:55:00,167.98,168.06,167.86,168.02,15078.0,134.7012,134.7653,134.605,134.7333,15078.0
2018-05-07 11:00:00,167.98,168.05,167.89,167.96,19394.0,134.7012,134.7573,134.629,134.6852,19394.0
2018-05-07 11:05:00,167.94,167.96,167.72,167.87,18337.0,134.6691,134.6852,134.4927,134.613,18337.0
2018-05-07 11:10:00,167.84,167.94,167.77,167.87,15585.0,134.5889,134.6691,134.5328,134.613,15585.0
2018-05-07 11:15:00,167.88,168.0,167.75,167.9,18292.0,134.621,134.7172,134.5168,134.637,18292.0
2018-05-07 11:20:00,167.91,168.0,167.83,168.0,17059.0,134.6451,134.7172,134.5809,134.7172,17059.0
2018-05-07 11:25:00,168.0,168.13,167.88,168.07,48219.0,134.7172,134.8215,134.621,134.7734,48219.0
2018-05-07 11:30:00,168.08,168.29,168.08,168.1,12416.0,134.7814,134.9498,134.7814,134.7974,12416.0
2018-05-07 11:35:00,168.08,168.5,168.08,168.39,18731.0,134.7814,135.1182,134.7814,135.03,18731.0
2018-05-07 11:40:00,168.41,168.54,168.37,168.37,17794.0,135.046,135.1502,135.0139,135.0139,17794.0
2018-05-07 11:45:00,168.35,168.42,168.24,168.34,14213.0,134.9979,135.054,134.9097,134.9899,14213.0
2018-05-07 11:50:00,168.32,168.44,168.25,168.32,9262.0,134.9738,135.0701,134.9177,134.9738,9262.0
2018-05-07 11:55:00,168.33,168.43,168.22,168.33,9099.0,134.9819,135.062,134.8936,134.9819,9099.0
2018-05-07 12:00:00,168.37,168.51,168.33,168.33,8274.0,135.0139,135.1262,134.9819,134.9819,8274.0
2018-05-07 12:05:00,168.33,168.58,168.33,168.46,13357.0,134.9819,135.1823,134.9819,135.0861,13357.0
2018-05-07 12:10:00,168.45,168.71,168.43,168.67,8064.0,135.0781,135.2866,135.062,135.2545,8064.0
2018-05-07 12:15:00,168.66,168.69,168.5,168.58,25170.0,135.2465,135.2705,135.1182,135.1823,25170.0
2018-05-07 12:20:00,168.6,168.65,168.39,168.53,20137.0,135.1984,135.2385,135.03,135.1422,20137.0
2018-05-07 12:25:00,168.58,168.64,168.49,168.57,19953.0,135.1823,135.2304,135.1102,135.1743,19953.0
2018-05-07 12:30:00,168.56,168.6,168.49,168.59,8497.0,135.1663,135.1984,135.1102,135.1903,8497.0
2018-05-07 12:35:00,168.59,168.65,168.45,168.63,16159.0,135.1903,135.2385,135.0781,135.2224,16159.0
2018-05-07 12:40:00,168.66,168.78,168.53,168.74,12939.0,135.2465,135.3427,135.1422,135.3106,12939.0
2018-05-07 12:45:00,168.75,168.81,168.53,168.66,24867.0,135.3186,135.3668,135.1422,135.2465,24867.0
2018-05-07 12:50:00,168.63,168.72,168.53,168.61,8239.0,135.2224,135.2946,135.1422,135.2064,8239.0
2018-05-07 12:55:00,168.61,168.61,168.32,168.38,15715.0,135.2064,135.2064,134.9738,135.0219,15715.0
2018-05-07 13:00:00,168.36,168.52,168.36,168.51,9026.0,135.0059,135.1342,135.0059,135.1262,9026.0
2018-05-07 13:05:00,168.52,168.62,168.31,168.39,10053.0,135.1342,135.2144,134.9658,135.03,10053.0
2018-05-07 13:10:00,168.42,168.45,168.34,168.43,8118.0,135.054,135.0781,134.9899,135.062,8118.0
2018-05-07 13:15:00,168.4,168.4,168.16,168.21,40009.0,135.038,135.038,134.8455,134.8856,40009.0
2018-05-07 13:20:00,168.2,168.4,168.18,168.3,10798.0,134.8776,135.038,134.8616,134.9578,10798.0
2018-05-07 13:25:00,168.3,168.36,168.22,168.25,10664.0,134.9578,135.0059,134.8936,134.9177,10664.0
2018-05-07 13:30:00,168.26,168.33,168.21,168.25,26941.0,134.9257,134.9819,134.8856,134.9177,26941.0
2018-05-07 13:35:00,168.25,168.36,168.2,168.26,10181.0,134.9177,135.0059,134.8776,134.9257,10181.0
2018-05-07 13:40:00,168.26,168.35,168.24,168.31,11846.0,134.9257,134.9979,134.9097,134.9658,11846.0
2018-05-07 13:45:00,168.27,168.27,168.12,168.16,9779.0,134.9337,134.9337,134.8135,134.8455,9779.0
2018-05-07 13:50:00,168.14,168.19,168.11,168.15,30316.0,134.8295,134.8696,134.8054,134.8375,30316.0
2018-05-07 13:55:00,168.13,168.29,167.97,168.21,11593.0,134.8215,134.9498,134.6932,134.8856,11593.0
2018-05-07 14:00:00,168.2,168.3,168.14,168.27,21370.0,134.8776,134.9578,134.8295,134.9337,21370.0
2018-05-07 14:05:00,168.27,168.27,168.13,168.15,14364.0,134.9337,134.9337,134.8215,134.8375,14364.0
2018-05-07 14:10:00,168.14,168.18,168.08,168.08,24667.0,134.8295,134.8616,134.7814,134.7814,24667.0
2018-05-07 14:15:00,168.1,168.42,168.09,168.42,15873.0,134.7974,135.054,134.7894,135.054,15873.0
2018-05-07 14:20:00,168.43,168.43,168.2,168.24,32445.0,135.062,135.062,134.8776,134.9097,32445.0
2018-05-07 14:25:00,168.24,168.34,168.19,168.32,9661.0,134.9097,134.9899,134.8696,134.9738,9661.0
2018-05-07 14:30:00,168.32,168.61,168.28,168.47,17657.0,134.9738,135.2064,134.9418,135.0941,17657.0
2018-05-07 14:35:00,168.46,168.55,168.23,168.23,14895.0,135.0861,135.1583,134.9017,134.9017,14895.0
2018-05-07 14:40:00,168.28,168.35,168.11,168.2,26825.0,134.9418,134.9979,134.8054,134.8776,26825.0
2018-05-07 14:45:00,168.18,168.22,168.0,168.0,14014.0,134.8616,134.8936,134.7172,134.7172,14014.0
2018-05-07 14:50:00,167.97,168.04,167.69,167.83,19553.0,134.6932,134.7493,134.4686,134.5809,19553.0
2018-05-07 14:55:00,167.83,168.02,167.82,167.98,21841.0,134.5809,134.7333,134.5729,134.7012,21841.0
2018-05-07 15:00:00,167.98,168.14,167.96,168.14,24001.0,134.7012,134.8295,134.6852,134.8295,24001.0
2018-05-07 15:05:00,168.14,168.39,168.09,168.22,17475.0,134.8295,135.03,134.7894,134.8936,17475.0
2018-05-07 15:10:00,168.21,168.21,167.52,167.66,37224.0,134.8856,134.8856,134.3323,134.4446,37224.0
2018-05-07 15:15:00,167.66,167.79,167.5,167.61,26611.0,134.4446,134.5488,134.3163,134.4045,26611.0
2018-05-07 15:20:00,167.64,167.67,167.55,167.65,45810.0,134.4285,134.4526,134.3564,134.4366,45810.0
2018-05-07 15:25:00,167.65,168.16,167.65,168.14,47819.0,134.4366,134.8455,134.4366,134.8295,47819.0
2018-05-07 15:30:00,168.12,168.29,168.07,168.15,33283.0,134.8135,134.9498,134.7734,134.8375,33283.0
2018-05-07 15:35:00,168.15,168.4,168.12,168.18,22620.0,134.8375,135.038,134.8135,134.8616,22620.0
2018-05-07 15:40:00,168.16,168.33,168.04,168.06,42246.0,134.8455,134.9819,134.7493,134.7653,42246.0
2018-05-07 15:45:00,168.03,168.34,168.02,168.19,43651.0,134.7413,134.9899,134.7333,134.8696,43651.0
2018-05-07 15:50:00,168.22,168.26,167.87,168.05,33942.0,134.8936,134.9257,134.613,134.7573,33942.0
2018-05-07 15:55:00,168.05,168.13,167.95,168.06,97557.0,134.7573,134.8215,134.6771,134.7653,97557.0
2018-05-08 09:30:00,168.81,169.59,168.5,169.21,65495.0,135.3668,135.9922,135.1182,135.6875,65495.0
2018-05-08 09:35:00,169.06,169.22,168.43,168.56,30663.0,135.5672,135.6955,135.062,135.1663,30663.0
2018-05-08 09:40:00,168.65,169.45,168.59,168.89,45827.0,135.2385,135.88,135.1903,135.4309,45827.0
2018-05-08 09:45:00,168.71,168.9,168.38,168.58,25865.0,135.2866,135.4389,135.0219,135.1823,25865.0
2018-05-08 09:50:00,168.54,169.32,168.5,169.14,58038.0,135.1502,135.7757,135.1182,135.6314,58038.0
2018-05-08 09:55:00,169.17,169.6,169.13,169.49,24038.0,135.6554,136.0003,135.6234,135.912,24038.0
2018-05-08 10:00:00,169.51,169.72,169.21,169.44,20122.0,135.9281,136.0965,135.6875,135.8719,20122.0
2018-05-08 10:05:00,169.39,169.65,169.32,169.5,25543.0,135.8319,136.0403,135.7757,135.9201,25543.0
2018-05-08 10:10:00,169.49,169.66,169.32,169.55,37278.0,135.912,136.0484,135.7757,135.9602,37278.0
2018-05-08 10:15:00,169.57,170.0,169.43,169.9,35085.0,135.9762,136.321,135.8639,136.2408,35085.0
2018-05-08 10:20:00,169.9,169.92,169.5,169.65,27072.0,136.2408,136.2569,135.9201,136.0403,27072.0
2018-05-08 10:25:00,169.68,170.08,169.68,169.98,55683.0,136.0644,136.3852,136.0644,136.305,55683.0
2018-05-08 10:30:00,169.96,170.22,169.86,170.2,31687.0,136.2889,136.4974,136.2087,136.4814,31687.0
2018-05-08 10:35:00,170.27,170.5,170.05,170.17,27507.0,136.5375,136.7219,136.3611,136.4573,27507.0
2018-05-08 10:40:00,170.17,170.45,170.04,170.26,23793.0,136.4573,136.6819,136.3531,136.5295,23793.0
2018-05-08 10:45:00,170.26,170.49,170.03,170.03,40683.0,136.5295,136.7139,136.3451,136.3451,40683.0
2018-05-08 10:50:00,170.03,170.09,169.9,169.97,20031.0,136.3451,136.3932,136.2408,136.2969,20031.0
2018-05-08 10:55:00,169.93,170.02,169.73,169.76,15151.0,136.2649,136.337,136.1045,136.1286,15151.0
2018-05-08 11:00:00,169.71,169.74,169.46,169.65,20510.0,136.0885,136.1125,135.888,136.0403,20510.0
2018-05-08 11:05:00,169.67,169.69,169.46,169.68,37927.0,136.0564,136.0724,135.888,136.0644,37927.0
2018-05-08 11:10:00,169.68,169.96,169.55,169.82,27076.0,136.0644,136.2889,135.9602,136.1767,27076.0
2018-05-08 11:15:00,169.83,170.29,169.83,169.87,14752.0,136.1847,136.5536,136.1847,136.2168,14752.0
2018-05-08 11:20:00,169.85,170.08,169.7,169.76,22276.0,136.2007,136.3852,136.0804,136.1286,22276.0
2018-05-08 11:25:00,169.77,169.81,169.58,169.68,10859.0,136.1366,136.1686,135.9842,136.0644,10859.0
2018-05-08 11:30:00,169.63,169.72,169.46,169.5,13902.0,136.0243,136.0965,135.888,135.9201,13902.0
2018-05-08 11:35:00,169.49,169.63,169.25,169.3,18014.0,135.912,136.0243,135.7196,135.7597,18014.0
2018-05-08 11:40:00,169.37,169.38,169.15,169.37,11434.0,135.8158,135.8238,135.6394,135.8158,11434.0
2018-05-08 11:45:00,169.28,169.41,169.2,169.22,30276.0,135.7436,135.8479,135.6795,135.6955,30276.0
2018-05-08 11:50:00,169.16,169.16,168.92,169.11,46031.0,135.6474,135.6474,135.455,135.6073,46031.0
2018-05-08 11:55:00,169.07,169.2,168.84,168.84,9580.0,135.5752,135.6795,135.3908,135.3908,9580.0
2018-05-08 12:00:00,168.84,168.86,168.62,168.73,11321.0,135.3908,135.4069,135.2144,135.3026,11321.0
2018-05-08 12:05:00,168.73,168.77,168.48,168.51,11641.0,135.3026,135.3347,135.1021,135.1262,11641.0
2018-05-08 12:10:00,168.51,168.63,168.47,168.56,13228.0,135.1262,135.2224,135.0941,135.1663,13228.0
2018-05-08 12:15:00,168.52,168.61,168.36,168.53,15372.0,135.1342,135.2064,135.0059,135.1422,15372.0
2018-05-08 12:20:00,168.55,168.66,168.52,168.64,11445.0,135.1583,135.2465,135.1342,135.2304,11445.0
2018-05-08 12:25:00,168.62,168.66,168.41,168.41,27337.0,135.2144,135.2465,135.046,135.046,27337.0
2018-05-08 12:30:00,168.42,168.6,168.35,168.56,14841.0,135.054,135.1984,134.9979,135.1663,14841.0
2018-05-08 12:35:00,168.54,168.86,168.47,168.86,18355.0,135.1502,135.4069,135.0941,135.4069,18355.0
2018-05-08 12:40:00,168.88,168.93,168.85,168.91,25991.0,135.4229,135.463,135.3988,135.4469,25991.0
2018-05-08 12:45:00,168.87,168.94,168.76,168.78,20082.0,135.4149,135.471,135.3267,135.3427,20082.0
2018-05-08 12:50:00,168.78,168.8,168.52,168.59,14256.0,135.3427,135.3587,135.1342,135.1903,14256.0
2018-05-08 12:55:00,168.58,168.58,168.35,168.45,16819.0,135.1823,135.1823,134.9979,135.0781,16819.0
2018-05-08 13:00:00,168.41,168.73,168.4,168.73,9100.0,135.046,135.3026,135.038,135.3026,9100.0
2018-05-08 13:05:00,168.7,168.8,168.67,168.74,13933.0,135.2786,135.3587,135.2545,135.3106,13933.0
2018-05-08 13:10:00,168.71,168.71,168.58,168.59,13396.0,135.2866,135.2866,135.1823,135.1903,13396.0
2018-05-08 13:15:00,168.59,168.6,168.45,168.47,39890.0,135.1903,135.1984,135.0781,135.0941,39890.0
2018-05-08 13:20:00,168.45,168.58,168.43,168.47,6863.0,135.0781,135.1823,135.062,135.0941,6863.0
2018-05-08 13:25:00,168.44,168.61,168.42,168.53,17111.0,135.0701,135.2064,135.054,135.1422,17111.0
2018-05-08 13:30:00,168.53,168.76,168.53,168.7,10218.0,135.1422,135.3267,135.1422,135.2786,10218.0
2018-05-08 13:35:00,168.7,168.77,168.67,168.76,6631.0,135.2786,135.3347,135.2545,135.3267,6631.0
2018-05-08 13:40:00,168.71,168.88,168.67,168.72,51100.0,135.2866,135.4229,135.2545,135.2946,51100.0
2018-05-08 13:45:00,168.75,168.91,168.73,168.74,46872.0,135.3186,135.4469,135.3026,135.3106,46872.0
2018-05-08 13:50:00,168.71,168.82,168.63,168.64,25053.0,135.2866,135.3748,135.2224,135.2304,25053.0
2018-05-08 13:55:00,168.64,168.68,168.33,168.38,16067.0,135.2304,135.2625,134.9819,135.0219,16067.0
2018-05-08 14:00:00,168.38,168.79,168.38,168.64,31603.0,135.0219,135.3507,135.0219,135.2304,31603.0
2018-05-08 14:05:00,168.59,168.61,168.27,168.34,12995.0,135.1903,135.2064,134.9337,134.9899,12995.0
2018-05-08 14:10:00,168.31,168.34,167.96,168.05,22609.0,134.9658,134.9899,134.6852,134.7573,22609.0
2018-05-08 14:15:00,168.0,168.19,167.85,167.89,39755.0,134.7172,134.8696,134.5969,134.629,39755.0
2018-05-08 14:20:00,167.86,168.15,167.76,168.03,18765.0,134.605,134.8375,134.5248,134.7413,18765.0
2018-05-08 14:25:00,168.07,168.44,168.07,168.27,26903.0,134.7734,135.0701,134.7734,134.9337,26903.0
2018-05-08 14:30:00,168.27,168.39,168.16,168.33,37659.0,134.9337,135.03,134.8455,134.9819,37659.0
2018-05-08 14:35:00,168.39,168.39,167.99,168.02,15072.0,135.03,135.03,134.7092,134.7333,15072.0
2018-05-08 14:40:00,167.94,167.94,167.5,167.76,42954.0,134.6691,134.6691,134.3163,134.5248,42954.0
2018-05-08 14:45:00,167.7,167.97,167.7,167.97,10445.0,134.4767,134.6932,134.4767,134.6932,10445.0
2018-05-08 14:50:00,168.0,168.26,167.96,168.22,11395.0,134.7172,134.9257,134.6852,134.8936,11395.0
2018-05-08 14:55:00,168.2,168.22,168.06,168.09,27431.0,134.8776,134.8936,134.7653,134.7894,27431.0
2018-05-08 15:00:00,168.1,168.23,167.87,168.23,13188.0,134.7974,134.9017,134.613,134.9017,13188.0
2018-05-08 15:05:00,168.26,168.42,168.25,168.38,36724.0,134.9257,135.054,134.9177,135.0219,36724.0
2018-05-08 15:10:00,168.36,168.67,168.28,168.58,16252.0,135.0059,135.2545,134.9418,135.1823,16252.0
2018-05-08 15:15:00,168.57,168.59,168.4,168.45,14476.0,135.1743,135.1903,135.038,135.0781,14476.0
2018-05-08 15:20:00,168.45,168.61,168.44,168.46,23481.0,135.0781,135.2064,135.0701,135.0861,23481.0
2018-05-08 15:25:00,168.45,168.49,168.3,168.32,17813.0,135.0781,135.1102,134.9578,134.9738,17813.0
2018-05-08 15:30:00,168.34,168.78,168.31,168.66,55670.0,134.9899,135.3427,134.9658,135.2465,55670.0
2018-05-08 15:35:00,168.67,168.78,168.66,168.68,23721.0,135.2545,135.3427,135.2465,135.2625,23721.0
2018-05-08 15:40:00,168.69,168.82,168.63,168.68,28153.0,135.2705,135.3748,135.2224,135.2625,28153.0
2018-05-08 15:45:00,168.63,168.68,168.42,168.43,30456.0,135.2224,135.2625,135.054,135.062,30456.0
2018-05-08 15:50:00,168.46,168.54,168.21,168.44,67033.0,135.0861,135.1502,134.8856,135.0701,67033.0
2018-05-08 15:55:00,168.42,168.54,168.39,168.5,151950.0,135.054,135.1502,135.03,135.1182,151950.0
2018-05-09 09:30:00,168.67,169.5,168.65,169.5,62647.0,135.2545,135.9201,135.2385,135.9201,62647.0
2018-05-09 09:35:00,169.48,169.69,168.98,168.98,25533.0,135.904,136.0724,135.5031,135.5031,25533.0
2018-05-09 09:40:00,169.06,169.16,168.31,168.72,60943.0,135.5672,135.6474,134.9658,135.2946,60943.0
2018-05-09 09:45:00,168.73,168.78,168.27,168.36,35899.0,135.3026,135.3427,134.9337,135.0059,35899.0
2018-05-09 09:50:00,168.38,168.56,167.74,168.09,25495.0,135.0219,135.1663,134.5087,134.7894,25495.0
2018-05-09 09:55:00,168.08,168.16,167.61,167.74,35556.0,134.7814,134.8455,134.4045,134.5087,35556.0
2018-05-09 10:00:00,167.64,168.03,167.53,167.84,16789.0,134.4285,134.7413,134.3403,134.5889,16789.0
2018-05-09 10:05:00,167.76,167.76,167.49,167.52,25671.0,134.5248,134.5248,134.3083,134.3323,25671.0
2018-05-09 10:10:00,167.52,167.73,167.4,167.72,66800.0,134.3323,134.5007,134.2361,134.4927,66800.0
2018-05-09 10:15:00,167.78,167.93,167.63,167.64,27236.0,134.5408,134.6611,134.4205,134.4285,27236.0
2018-05-09 10:20:00,167.62,167.63,167.35,167.36,26102.0,134.4125,134.4205,134.196,134.204,26102.0
2018-05-09 10:25:00,167.35,167.4,167.1,167.1,28745.0,134.196,134.2361,133.9955,133.9955,28745.0
2018-05-09 10:30:00,167.13,167.54,167.09,167.29,25488.0,134.0196,134.3484,133.9875,134.1479,25488.0
2018-05-09 10:35:00,167.29,167.63,167.28,167.51,22584.0,134.1479,134.4205,134.1399,134.3243,22584.0
2018-05-09 10:40:00,167.51,167.73,167.45,167.73,24296.0,134.3243,134.5007,134.2762,134.5007,24296.0
2018-05-09 10:45:00,167.72,167.72,167.45,167.48,29607.0,134.4927,134.4927,134.2762,134.3002,29607.0
2018-05-09 10:50:00,167.41,167.52,167.3,167.3,9513.0,134.2441,134.3323,134.1559,134.1559,9513.0
2018-05-09 10:55:00,167.3,167.46,167.16,167.23,18735.0,134.1559,134.2842,134.0436,134.0998,18735.0
2018-05-09 11:00:00,167.24,167.44,167.24,167.37,14251.0,134.1078,134.2682,134.1078,134.212,14251.0
2018-05-09 11:05:00,167.38,167.44,167.24,167.37,12195.0,134.2201,134.2682,134.1078,134.212,12195.0
2018-05-09 11:10:00,167.4,167.45,167.29,167.34,14771.0,134.2361,134.2762,134.1479,134.188,14771.0
2018-05-09 11:15:00,167.33,167.79,167.31,167.72,28507.0,134.18,134.5488,134.1639,134.4927,28507.0
2018-05-09 11:20:00,167.73,167.9,167.69,167.7,14415.0,134.5007,134.637,134.4686,134.4767,14415.0
2018-05-09 11:25:00,167.68,167.71,167.6,167.62,8869.0,134.4606,134.4847,134.3965,134.4125,8869.0
2018-05-09 11:30:00,167.62,167.66,167.53,167.6,16598.0,134.4125,134.4446,134.3403,134.3965,16598.0
2018-05-09 11:35:00,167.58,167.69,167.53,167.68,11006.0,134.3804,134.4686,134.3403,134.4606,11006.0
2018-05-09 11:40:00,167.7,167.79,167.54,167.66,31928.0,134.4767,134.5488,134.3484,134.4446,31928.0
2018-05-09 11:45:00,167.65,167.71,167.59,167.61,12111.0,134.4366,134.4847,134.3885,134.4045,12111.0
2018-05-09 11:50:00,167.61,167.64,167.55,167.63,8236.0,134.4045,134.4285,134.3564,134.4205,8236.0
2018-05-09 11:55:00,167.63,167.84,167.63,167.77,14276.0,134.4205,134.5889,134.4205,134.5328,14276.0
2018-05-09 12:00:00,167.79,167.92,167.77,167.91,12054.0,134.5488,134.6531,134.5328,134.6451,12054.0
2018-05-09 12:05:00,167.89,168.1,167.84,168.09,36053.0,134.629,134.7974,134.5889,134.7894,36053.0
2018-05-09 12:10:00,168.1,168.21,168.09,168.16,7036.0,134.7974,134.8856,134.7894,134.8455,7036.0
2018-05-09 12:15:00,168.19,168.2,168.1,168.17,10124.0,134.8696,134.8776,134.7974,134.8535,10124.0
2018-05-09 12:20:00,168.16,168.6,168.16,168.4,10688.0,134.8455,135.1984,134.8455,135.038,10688.0
2018-05-09 12:25:00,168.41,168.9,168.14,168.86,30500.0,135.046,135.4389,134.8295,135.4069,30500.0
2018-05-09 12:30:00,168.9,169.22,168.84,169.13,52444.0,135.4389,135.6955,135.3908,135.6234,52444.0
2018-05-09 12:35:00,169.17,169.27,169.07,169.07,26993.0,135.6554,135.7356,135.5752,135.5752,26993.0
2018-05-09 12:40:00,169.11,169.43,169.09,169.37,24360.0,135.6073,135.8639,135.5913,135.8158,24360.0
2018-05-09 12:45:00,169.34,169.72,169.33,169.65,35392.0,135.7918,136.0965,135.7837,136.0403,35392.0
2018-05-09 12:50:00,169.65,169.72,169.6,169.67,15748.0,136.0403,136.0965,136.0003,136.0564,15748.0
2018-05-09 12:55:00,169.7,169.75,169.57,169.63,27266.0,136.0804,136.1205,135.9762,136.0243,27266.0
2018-05-09 13:00:00,169.63,169.96,169.62,169.89,34181.0,136.0243,136.2889,136.0163,136.2328,34181.0
2018-05-09 13:05:00,169.86,169.97,169.84,169.96,7228.0,136.2087,136.2969,136.1927,136.2889,7228.0
2018-05-09 13:10:00,169.95,169.95,169.8,169.89,22732.0,136.2809,136.2809,136.1606,136.2328,22732.0
2018-05-09 13:15:00,169.89,169.99,169.84,169.86,15710.0,136.2328,136.313,136.1927,136.2087,15710.0
2018-05-09 13:20:00,169.88,170.12,169.86,170.03,64472.0,136.2248,136.4172,136.2087,136.3451,64472.0
2018-05-09 13:25:00,170.03,170.13,169.99,170.08,17386.0,136.3451,136.4253,136.313,136.3852,17386.0
2018-05-09 13:30:00,170.07,170.11,169.98,170.07,11817.0,136.3771,136.4092,136.305,136.3771,11817.0
2018-05-09 13:35:00,170.07,170.18,170.06,170.17,12140.0,136.3771,136.4653,136.3691,136.4573,12140.0
2018-05-09 13:40:00,170.16,170.28,170.15,170.24,15455.0,136.4493,136.5455,136.4413,136.5135,15455.0
2018-05-09 13:45:00,170.21,170.23,170.08,170.08,22401.0,136.4894,136.5054,136.3852,136.3852,22401.0
2018-05-09 13:50:00,170.08,170.18,170.06,170.06,37421.0,136.3852,136.4653,136.3691,136.3691,37421.0
2018-05-09 13:55:00,170.04,170.15,169.87,170.12,24427.0,136.3531,136.4413,136.2168,136.4172,24427.0
2018-05-09 14:00:00,170.14,170.15,169.88,169.9,20673.0,136.4333,136.4413,136.2248,136.2408,20673.0
2018-05-09 14:05:00,169.94,170.12,169.85,170.08,16098.0,136.2729,136.4172,136.2007,136.3852,16098.0
2018-05-09 14:10:00,170.09,170.27,170.08,170.19,11939.0,136.3932,136.5375,136.3852,136.4734,11939.0
2018-05-09 14:15:00,170.21,170.3,170.09,170.13,14800.0,136.4894,136.5616,136.3932,136.4253,14800.0
2018-05-09 14:20:00,170.12,170.13,169.96,170.07,15760.0,136.4172,136.4253,136.2889,136.3771,15760.0
2018-05-09 14:25:00,170.08,170.19,169.89,170.16,11135.0,136.3852,136.4734,136.2328,136.4493,11135.0
2018-05-09 14:30:00,170.12,170.28,170.1,170.25,15096.0,136.4172,136.5455,136.4012,136.5215,15096.0
2018-05-09 14:35:00,170.28,170.31,170.06,170.06,12581.0,136.5455,136.5696,136.3691,136.3691,12581.0
2018-05-09 14:40:00,170.13,170.2,169.84,170.11,25528.0,136.4253,136.4814,136.1927,136.4092,25528.0
2018-05-09 14:45:00,170.11,170.4,170.1,170.38,16460.0,136.4092,136.6418,136.4012,136.6257,16460.0
2018-05-09 14:50:00,170.4,170.53,170.3,170.35,19900.0,136.6418,136.746,136.5616,136.6017,19900.0
2018-05-09 14:55:00,170.28,170.45,170.28,170.36,11149.0,136.5455,136.6819,136.5455,136.6097,11149.0
2018-05-09 15:00:00,170.36,170.36,170.11,170.11,22640.0,136.6097,136.6097,136.4092,136.4092,22640.0
2018-05-09 15:05:00,170.13,170.3,170.09,170.14,24768.0,136.4253,136.5616,136.3932,136.4333,24768.0
2018-05-09 15:10:00,170.14,170.16,169.93,169.97,19233.0,136.4333,136.4493,136.2649,136.2969,19233.0
2018-05-09 15:15:00,169.99,170.1,169.88,169.89,17387.0,136.313,136.4012,136.2248,136.2328,17387.0
2018-05-09 15:20:00,169.87,169.95,169.81,169.84,19236.0,136.2168,136.2809,136.1686,136.1927,19236.0
2018-05-09 15:25:00,169.81,169.86,169.72,169.76,12601.0,136.1686,136.2087,136.0965,136.1286,12601.0
2018-05-09 15:30:00,169.75,169.88,169.64,169.68,37885.0,136.1205,136.2248,136.0323,136.0644,37885.0
2018-05-09 15:35:00,169.66,169.7,169.53,169.59,19173.0,136.0484,136.0804,135.9441,135.9922,19173.0
2018-05-09 15:40:00,169.57,169.61,169.43,169.45,33666.0,135.9762,136.0083,135.8639,135.88,33666.0
2018-05-09 15:45:00,169.44,169.82,169.43,169.8,63838.0,135.8719,136.1767,135.8639,136.1606,63838.0
2018-05-09 15:50:00,169.82,170.01,169.63,169.66,85942.0,136.1767,136.329,136.0243,136.0484,85942.0
2018-05-09 15:55:00,169.66,169.78,169.54,169.64,130724.0,136.0484,136.1446,135.9521,136.0323,130724.0
2018-05-10 09:30:00,170.26,170.26,169.89,169.99,37617.0,136.5295,136.5295,136.2328,136.313,37617.0
2018-05-10 09:35:00,169.91,170.06,169.65,169.65,10907.0,136.2488,136.3691,136.0403,136.0403,10907.0
2018-05-10 09:40:00,169.66,170.27,169.66,170.12,18897.0,136.0484,136.5375,136.0484,136.4172,18897.0
2018-05-10 09:45:00,170.14,170.25,169.84,169.86,13476.0,136.4333,136.5215,136.1927,136.2087,13476.0
2018-05-10 09:50:00,169.9,169.9,169.53,169.71,17585.0,136.2408,136.2408,135.9441,136.0885,17585.0
2018-05-10 09:55:00,169.71,169.99,169.65,169.76,20924.0,136.0885,136.313,136.0403,136.1286,20924.0
2018-05-10 10:00:00,169.81,169.85,169.65,169.8,25332.0,136.1686,136.2007,136.0403,136.1606,25332.0
2018-05-10 10:05:00,169.86,170.14,169.83,170.09,53324.0,136.2087,136.4333,136.1847,136.3932,53324.0
2018-05-10 10:10:00,170.09,170.18,169.8,169.8,14263.0,136.3932,136.4653,136.1606,136.1606,14263.0
2018-05-10 10:15:00,169.83,169.85,169.52,169.64,20951.0,136.1847,136.2007,135.9361,136.0323,20951.0
2018-05-10 10:20:00,169.61,169.81,169.36,169.77,34254.0,136.0083,136.1686,135.8078,136.1366,34254.0
2018-05-10 10:25:00,169.78,170.1,169.74,170.1,17121.0,136.1446,136.4012,136.1125,136.4012,17121.0
2018-05-10 10:30:00,170.08,170.2,169.98,170.18,14159.0,136.3852,136.4814,136.305,136.4653,14159.0
2018-05-10 10:35:00,170.22,170.26,170.16,170.17,9011.0,136.4974,136.5295,136.4493,136.4573,9011.0
2018-05-10 10:40:00,170.22,170.81,170.22,170.68,57232.0,136.4974,136.9705,136.4974,136.8663,57232.0
2018-05-10 10:45:00,170.69,170.95,170.69,170.86,15050.0,136.8743,137.0828,136.8743,137.0106,15050.0
2018-05-10 10:50:00,170.86,170.95,170.69,170.69,16321.0,137.0106,137.0828,136.8743,136.8743,16321.0
2018-05-10 10:55:00,170.67,170.7,170.44,170.47,17771.0,136.8583,136.8823,136.6738,136.6979,17771.0
2018-05-10 11:00:00,170.46,170.5,170.34,170.46,21956.0,136.6899,136.7219,136.5936,136.6899,21956.0
2018-05-10 11:05:00,170.45,170.53,170.18,170.35,29908.0,136.6819,136.746,136.4653,136.6017,29908.0
2018-05-10 11:10:00,170.36,170.47,170.14,170.14,13273.0,136.6097,136.6979,136.4333,136.4333,13273.0
2018-05-10 11:15:00,170.15,170.51,170.14,170.49,16920.0,136.4413,136.73,136.4333,136.7139,16920.0
2018-05-10 11:20:00,170.53,170.57,170.39,170.42,15877.0,136.746,136.7781,136.6337,136.6578,15877.0
2018-05-10 11:25:00,170.45,170.64,170.45,170.59,14746.0,136.6819,136.8342,136.6819,136.7941,14746.0
2018-05-10 11:30:00,170.6,170.62,170.49,170.56,16001.0,136.8021,136.8182,136.7139,136.7701,16001.0
2018-05-10 11:35:00,170.54,170.64,170.52,170.53,22278.0,136.754,136.8342,136.738,136.746,22278.0
2018-05-10 11:40:00,170.54,170.86,170.53,170.83,20529.0,136.754,137.0106,136.746,136.9866,20529.0
2018-05-10 11:45:00,170.86,170.92,170.72,170.81,16281.0,137.0106,137.0587,136.8984,136.9705,16281.0
2018-05-10 11:50:00,170.83,170.85,170.67,170.71,11785.0,136.9866,137.0026,136.8583,136.8903,11785.0
2018-05-10 11:55:00,170.71,170.81,170.65,170.7,20963.0,136.8903,136.9705,136.8422,136.8823,20963.0
2018-05-10 12:00:00,170.7,170.74,170.61,170.63,8763.0,136.8823,136.9144,136.8102,136.8262,8763.0
2018-05-10 12:05:00,170.61,171.18,170.59,171.11,20261.0,136.8102,137.2672,136.7941,137.2111,20261.0
2018-05-10 12:10:00,171.07,171.25,170.98,171.14,26839.0,137.179,137.3234,137.1069,137.2352,26839.0
2018-05-10 12:15:00,171.13,171.16,170.86,171.01,15224.0,137.2271,137.2512,137.0106,137.1309,15224.0
2018-05-10 12:20:00,170.97,171.04,170.92,170.94,16767.0,137.0988,137.155,137.0587,137.0748,16767.0
2018-05-10 12:25:00,170.98,171.12,170.96,171.11,17692.0,137.1069,137.2191,137.0908,137.2111,17692.0
2018-05-10 12:30:00,171.09,171.1,170.99,171.08,11752.0,137.1951,137.2031,137.1149,137.187,11752.0
2018-05-10 12:35:00,171.06,171.21,171.05,171.17,18775.0,137.171,137.2913,137.163,137.2592,18775.0
2018-05-10 12:40:00,171.19,171.19,170.77,170.89,22017.0,137.2753,137.2753,136.9385,137.0347,22017.0
2018-05-10 12:45:00,170.89,170.95,170.85,170.85,8603.0,137.0347,137.0828,137.0026,137.0026,8603.0
2018-05-10 12:50:00,170.82,171.07,170.82,171.01,51665.0,136.9786,137.179,136.9786,137.1309,51665.0
2018-05-10 12:55:00,171.02,171.1,170.89,170.96,15049.0,137.1389,137.2031,137.0347,137.0908,15049.0
2018-05-10 13:00:00,171.01,171.43,171.01,171.42,9352.0,137.1309,137.4677,137.1309,137.4597,9352.0
2018-05-10 13:05:00,171.41,171.49,171.3,171.31,6991.0,137.4517,137.5158,137.3635,137.3715,6991.0
2018-05-10 13:10:00,171.36,171.38,171.17,171.22,12185.0,137.4116,137.4276,137.2592,137.2993,12185.0
2018-05-10 13:15:00,171.23,171.29,171.17,171.17,7384.0,137.3073,137.3554,137.2592,137.2592,7384.0
2018-05-10 13:20:00,171.21,171.26,171.1,171.11,17578.0,137.2913,137.3314,137.2031,137.2111,17578.0
2018-05-10 13:25:00,171.15,171.15,170.95,170.99,14521.0,137.2432,137.2432,137.0828,137.1149,14521.0
2018-05-10 13:30:00,171.0,171.03,170.87,170.94,12620.0,137.1229,137.147,137.0186,137.0748,12620.0
2018-05-10 13:35:00,170.87,170.94,170.79,170.83,23167.0,137.0186,137.0748,136.9545,136.9866,23167.0
2018-05-10 13:40:00,170.86,170.91,170.79,170.79,24818.0,137.0106,137.0507,136.9545,136.9545,24818.0
2018-05-10 13:45:00,170.77,170.8,170.61,170.62,10027.0,136.9385,136.9625,136.8102,136.8182,10027.0
2018-05-10 13:50:00,170.61,170.65,170.51,170.51,10407.0,136.8102,136.8422,136.73,136.73,10407.0
2018-05-10 13:55:00,170.54,170.6,170.47,170.49,17589.0,136.754,136.8021,136.6979,136.7139,17589.0
2018-05-10 14:00:00,170.48,170.51,170.31,170.39,11735.0,136.7059,136.73,136.5696,136.6337,11735.0
2018-05-10 14:05:00,170.43,170.63,170.39,170.61,10732.0,136.6658,136.8262,136.6337,136.8102,10732.0
2018-05-10 14:10:00,170.6,170.62,170.4,170.41,9512.0,136.8021,136.8182,136.6418,136.6498,9512.0
2018-05-10 14:15:00,170.4,170.49,170.37,170.43,12454.0,136.6418,136.7139,136.6177,136.6658,12454.0
2018-05-10 14:20:00,170.43,170.48,170.31,170.36,10734.0,136.6658,136.7059,136.5696,136.6097,10734.0
2018-05-10 14:25:00,170.34,170.43,170.29,170.43,11097.0,136.5936,136.6658,136.5536,136.6658,11097.0
2018-05-10 14:30:00,170.44,170.46,170.34,170.34,14059.0,136.6738,136.6899,136.5936,136.5936,14059.0
2018-05-10 14:35:00,170.34,170.34,170.16,170.22,14740.0,136.5936,136.5936,136.4493,136.4974,14740.0
2018-05-10 14:40:00,170.21,170.25,170.02,170.21,23640.0,136.4894,136.5215,136.337,136.4894,23640.0
2018-05-10 14:45:00,170.22,170.44,170.21,170.43,15750.0,136.4974,136.6738,136.4894,136.6658,15750.0
2018-05-10 14:50:00,170.45,170.58,170.4,170.41,12360.0,136.6819,136.7861,136.6418,136.6498,12360.0
2018-05-10 14:55:00,170.4,170.42,170.27,170.42,19582.0,136.6418,136.6578,136.5375,136.6578,19582.0
2018-05-10 15:00:00,170.44,170.56,170.38,170.46,31493.0,136.6738,136.7701,136.6257,136.6899,31493.0
2018-05-10 15:05:00,170.46,170.54,170.33,170.45,11176.0,136.6899,136.754,136.5856,136.6819,11176.0
2018-05-10 15:10:00,170.44,170.64,170.28,170.63,24384.0,136.6738,136.8342,136.5455,136.8262,24384.0
2018-05-10 15:15:00,170.65,170.73,170.52,170.61,18066.0,136.8422,136.9064,136.738,136.8102,18066.0
2018-05-10 15:20:00,170.61,170.67,170.55,170.66,19082.0,136.8102,136.8583,136.762,136.8503,19082.0
2018-05-10 15:25:00,170.66,171.07,170.64,171.07,38912.0,136.8503,137.179,136.8342,137.179,38912.0
2018-05-10 15:30:00,171.09,171.09,170.75,170.77,23221.0,137.1951,137.1951,136.9224,136.9385,23221.0
2018-05-10 15:35:00,170.72,170.75,170.58,170.6,19310.0,136.8984,136.9224,136.7861,136.8021,19310.0
2018-05-10 15:40:00,170.59,170.93,170.59,170.8,32227.0,136.7941,137.0668,136.7941,136.9625,32227.0
2018-05-10 15:45:00,170.77,170.93,170.68,170.83,39035.0,136.9385,137.0668,136.8663,136.9866,39035.0
2018-05-10 15:50:00,170.85,171.08,170.57,170.57,41452.0,137.0026,137.187,136.7781,136.7781,41452.0
2018-05-10 15:55:00,170.57,170.78,170.49,170.76,94178.0,136.7781,136.9465,136.7139,136.9304,94178.0
2018-05-11 09:30:00,170.38,171.99,170.03,171.45,78829.0,136.6257,137.9168,136.3451,137.4837,78829.0
2018-05-11 09:35:00,171.71,172.4,171.5,172.27,56126.0,137.6922,138.2455,137.5238,138.1413,56126.0
2018-05-11 09:40:00,172.28,173.24,172.28,173.0,51830.0,138.1493,138.9191,138.1493,138.7267,51830.0
2018-05-11 09:45:00,172.97,173.29,172.73,172.84,31869.0,138.7026,138.9592,138.5102,138.5984,31869.0
2018-05-11 09:50:00,172.89,172.91,172.33,172.56,26534.0,138.6385,138.6545,138.1894,138.3738,26534.0
2018-05-11 09:55:00,172.56,172.74,172.36,172.64,34995.0,138.3738,138.5182,138.2135,138.438,34995.0
2018-05-11 10:00:00,172.63,172.64,172.35,172.61,42483.0,138.43,138.438,138.2054,138.4139,42483.0
2018-05-11 10:05:00,172.56,172.79,171.9,172.09,29594.0,138.3738,138.5583,137.8446,137.997,29594.0
2018-05-11 10:10:00,172.16,172.5,172.07,172.16,28392.0,138.0531,138.3257,137.9809,138.0531,28392.0
2018-05-11 10:15:00,172.17,172.18,171.87,172.02,49067.0,138.0611,138.0691,137.8205,137.9408,49067.0
2018-05-11 10:20:00,171.99,172.44,171.94,172.11,40017.0,137.9168,138.2776,137.8767,138.013,40017.0
2018-05-11 10:25:00,172.07,172.14,171.9,172.07,15679.0,137.9809,138.037,137.8446,137.9809,15679.0
2018-05-11 10:30:00,172.03,172.18,171.85,172.01,30343.0,137.9488,138.0691,137.8045,137.9328,30343.0
2018-05-11 10:35:00,172.0,172.16,171.92,171.95,17259.0,137.9248,138.0531,137.8606,137.8847,17259.0
2018-05-11 10:40:00,171.94,172.24,171.89,172.21,14960.0,137.8767,138.1172,137.8366,138.0932,14960.0
2018-05-11 10:45:00,172.21,172.39,172.21,172.36,22798.0,138.0932,138.2375,138.0932,138.2135,22798.0
2018-05-11 10:50:00,172.39,172.4,172.13,172.32,16757.0,138.2375,138.2455,138.029,138.1814,16757.0
2018-05-11 10:55:00,172.31,172.44,172.27,172.42,21781.0,138.1734,138.2776,138.1413,138.2616,21781.0
2018-05-11 11:00:00,172.42,172.5,172.41,172.47,21204.0,138.2616,138.3257,138.2536,138.3017,21204.0
2018-05-11 11:05:00,172.45,172.45,171.84,171.84,23860.0,138.2856,138.2856,137.7965,137.7965,23860.0
2018-05-11 11:10:00,171.89,171.92,171.64,171.68,31525.0,137.8366,137.8606,137.6361,137.6682,31525.0
2018-05-11 11:15:00,171.65,171.78,171.52,171.67,18145.0,137.6441,137.7484,137.5399,137.6602,18145.0
2018-05-11 11:20:00,171.62,171.95,171.55,171.85,34292.0,137.6201,137.8847,137.5639,137.8045,34292.0
2018-05-11 11:25:00,171.88,171.95,171.64,171.68,17414.0,137.8286,137.8847,137.6361,137.6682,17414.0
2018-05-11 11:30:00,171.74,171.8,171.5,171.53,29322.0,137.7163,137.7644,137.5238,137.5479,29322.0
2018-05-11 11:35:00,171.53,171.73,171.53,171.72,16257.0,137.5479,137.7083,137.5479,137.7003,16257.0
2018-05-11 11:40:00,171.66,171.92,171.64,171.7,25373.0,137.6521,137.8606,137.6361,137.6842,25373.0
2018-05-11 11:45:00,171.67,171.69,171.39,171.45,20560.0,137.6602,137.6762,137.4356,137.4837,20560.0
2018-05-11 11:50:00,171.46,171.62,171.42,171.58,23482.0,137.4918,137.6201,137.4597,137.588,23482.0
2018-05-11 11:55:00,171.57,171.66,171.51,171.58,17793.0,137.58,137.6521,137.5319,137.588,17793.0
2018-05-11 12:00:00,171.53,171.61,171.41,171.61,19544.0,137.5479,137.612,137.4517,137.612,19544.0
2018-05-11 12:05:00,171.56,171.74,171.56,171.7,12493.0,137.572,137.7163,137.572,137.6842,12493.0
2018-05-11 12:10:00,171.7,171.7,171.36,171.36,15883.0,137.6842,137.6842,137.4116,137.4116,15883.0
2018-05-11 12:15:00,171.36,171.46,171.31,171.36,21653.0,137.4116,137.4918,137.3715,137.4116,21653.0
2018-05-11 12:20:00,171.36,171.36,171.16,171.28,13189.0,137.4116,137.4116,137.2512,137.3474,13189.0
2018-05-11 12:25:00,171.26,171.26,170.76,170.89,27229.0,137.3314,137.3314,136.9304,137.0347,27229.0
2018-05-11 12:30:00,170.88,171.26,170.84,171.21,22912.0,137.0267,137.3314,136.9946,137.2913,22912.0
2018-05-11 12:35:00,171.13,171.19,170.97,171.09,11841.0,137.2271,137.2753,137.0988,137.1951,11841.0
2018-05-11 12:40:00,171.07,171.07,170.85,170.9,12506.0,137.179,137.179,137.0026,137.0427,12506.0
2018-05-11 12:45:00,170.92,171.0,170.8,170.86,11972.0,137.0587,137.1229,136.9625,137.0106,11972.0
2018-05-11 12:50:00,170.87,171.06,170.86,170.98,18744.0,137.0186,137.171,137.0106,137.1069,18744.0
2018-05-11 12:55:00,170.86,171.05,170.76,170.98,12405.0,137.0106,137.163,136.9304,137.1069,12405.0
2018-05-11 13:00:00,170.95,171.1,170.81,170.81,13531.0,137.0828,137.2031,136.9705,136.9705,13531.0
2018-05-11 13:05:00,170.79,171.15,170.77,171.14,16622.0,136.9545,137.2432,136.9385,137.2352,16622.0
2018-05-11 13:10:00,171.15,171.2,171.04,171.06,16141.0,137.2432,137.2833,137.155,137.171,16141.0
2018-05-11 13:15:00,171.13,171.28,170.95,170.96,18316.0,137.2271,137.3474,137.0828,137.0908,18316.0
2018-05-11 13:20:00,170.98,171.24,170.98,171.17,15421.0,137.1069,137.3153,137.1069,137.2592,15421.0
2018-05-11 13:25:00,171.06,171.24,171.03,171.24,18049.0,137.171,137.3153,137.147,137.3153,18049.0
2018-05-11 13:30:00,171.19,171.19,171.0,171.05,19987.0,137.2753,137.2753,137.1229,137.163,19987.0
2018-05-11 13:35:00,171.05,171.11,170.97,171.04,18204.0,137.163,137.2111,137.0988,137.155,18204.0
2018-05-11 13:40:00,171.03,171.09,170.91,170.95,17201.0,137.147,137.1951,137.0507,137.0828,17201.0
2018-05-11 13:45:00,170.99,171.11,170.93,171.0,14073.0,137.1149,137.2111,137.0668,137.1229,14073.0
2018-05-11 13:50:00,171.01,171.18,171.0,171.15,18310.0,137.1309,137.2672,137.1229,137.2432,18310.0
2018-05-11 13:55:00,171.16,171.25,170.98,171.1,22707.0,137.2512,137.3234,137.1069,137.2031,22707.0
2018-05-11 14:00:00,171.14,171.25,170.85,170.86,15231.0,137.2352,137.3234,137.0026,137.0106,15231.0
2018-05-11 14:05:00,170.89,171.0,170.82,170.83,20517.0,137.0347,137.1229,136.9786,136.9866,20517.0
2018-05-11 14:10:00,170.8,170.94,170.48,170.58,22336.0,136.9625,137.0748,136.7059,136.7861,22336.0
2018-05-11 14:15:00,170.57,171.41,170.38,171.38,36547.0,136.7781,137.4517,136.6257,137.4276,36547.0
2018-05-11 14:20:00,171.27,172.39,171.26,172.38,58619.0,137.3394,138.2375,137.3314,138.2295,58619.0
2018-05-11 14:25:00,172.38,172.45,172.12,172.4,41641.0,138.2295,138.2856,138.021,138.2455,41641.0
2018-05-11 14:30:00,172.37,172.73,172.14,172.21,56041.0,138.2215,138.5102,138.037,138.0932,56041.0
2018-05-11 14:35:00,172.18,172.51,171.9,172.51,109677.0,138.0691,138.3337,137.8446,138.3337,109677.0
2018-05-11 14:40:00,172.55,172.55,172.15,172.28,28058.0,138.3658,138.3658,138.0451,138.1493,28058.0
2018-05-11 14:45:00,172.26,172.83,172.19,172.8,37949.0,138.1333,138.5903,138.0771,138.5663,37949.0
2018-05-11 14:50:00,172.8,172.91,172.59,172.91,73598.0,138.5663,138.6545,138.3979,138.6545,73598.0
2018-05-11 14:55:00,172.87,173.19,172.76,173.12,26728.0,138.6224,138.879,138.5342,138.8229,26728.0
2018-05-11 15:00:00,173.12,173.33,173.09,173.28,34347.0,138.8229,138.9913,138.7988,138.9512,34347.0
2018-05-11 15:05:00,173.3,173.64,173.28,173.48,36975.0,138.9672,139.2399,138.9512,139.1116,36975.0
2018-05-11 15:10:00,173.47,173.7,173.41,173.61,21281.0,139.1036,139.288,139.0554,139.2158,21281.0
2018-05-11 15:15:00,173.62,173.66,173.26,173.64,22313.0,139.2238,139.2559,138.9352,139.2399,22313.0
2018-05-11 15:20:00,173.66,173.67,173.47,173.67,20118.0,139.2559,139.2639,139.1036,139.2639,20118.0
2018-05-11 15:25:00,173.67,174.07,173.67,173.98,35557.0,139.2639,139.5847,139.2639,139.5125,35557.0
2018-05-11 15:30:00,173.99,174.01,173.72,173.86,29139.0,139.5205,139.5366,139.304,139.4163,29139.0
2018-05-11 15:35:00,173.85,174.15,173.85,174.11,53635.0,139.4083,139.6488,139.4083,139.6168,53635.0
2018-05-11 15:40:00,174.09,174.35,174.05,174.2,54160.0,139.6007,139.8092,139.5687,139.6889,54160.0
2018-05-11 15:45:00,174.2,174.2,173.77,173.8,49634.0,139.6889,139.6889,139.3441,139.3682,49634.0
2018-05-11 15:50:00,173.78,173.78,173.42,173.59,89926.0,139.3521,139.3521,139.0635,139.1998,89926.0
2018-05-11 15:55:00,173.58,174.02,173.55,173.9,163553.0,139.1918,139.5446,139.1677,139.4484,163553.0
2018-05-14 09:30:00,174.1,174.28,173.04,173.94,163374.0,139.6087,139.7531,138.7587,139.4804,163374.0
2018-05-14 09:35:00,173.84,174.18,173.3,173.59,78209.0,139.4003,139.6729,138.9672,139.1998,78209.0
2018-05-14 09:40:00,173.5,174.14,173.5,173.8,65782.0,139.1276,139.6408,139.1276,139.3682,65782.0
2018-05-14 09:45:00,173.79,174.19,173.68,173.99,45200.0,139.3602,139.6809,139.272,139.5205,45200.0
2018-05-14 09:50:00,174.03,174.56,173.9,174.48,77599.0,139.5526,139.9776,139.4484,139.9135,77599.0
2018-05-14 09:55:00,174.51,174.73,173.93,174.46,36825.0,139.9375,140.1139,139.4724,139.8974,36825.0
2018-05-14 10:00:00,174.52,174.56,174.0,174.2,25338.0,139.9455,139.9776,139.5286,139.6889,25338.0
2018-05-14 10:05:00,174.12,175.0,174.09,174.85,127113.0,139.6248,140.3304,139.6007,140.2102,127113.0
2018-05-14 10:10:00,174.89,175.48,174.79,175.45,27164.0,140.2422,140.7154,140.1621,140.6913,27164.0
2018-05-14 10:15:00,175.39,176.83,175.35,176.63,73037.0,140.6432,141.7979,140.6111,141.6375,73037.0
2018-05-14 10:20:00,176.63,176.67,175.88,176.32,39484.0,141.6375,141.6696,141.0361,141.3889,39484.0
2018-05-14 10:25:00,176.24,176.77,176.1,176.77,25926.0,141.3248,141.7498,141.2125,141.7498,25926.0
2018-05-14 10:30:00,176.65,176.79,176.42,176.79,26569.0,141.6536,141.7658,141.4691,141.7658,26569.0
2018-05-14 10:35:00,176.78,177.16,176.78,176.95,45668.0,141.7578,142.0625,141.7578,141.8941,45668.0
2018-05-14 10:40:00,176.89,177.15,176.83,177.15,22717.0,141.846,142.0545,141.7979,142.0545,22717.0
2018-05-14 10:45:00,177.14,177.33,176.59,176.59,23417.0,142.0465,142.1988,141.6054,141.6054,23417.0
2018-05-14 10:50:00,176.59,177.36,176.56,177.29,34636.0,141.6054,142.2229,141.5814,142.1668,34636.0
2018-05-14 10:55:00,177.34,177.78,177.26,177.7,47710.0,142.2069,142.5597,142.1427,142.4955,47710.0
2018-05-14 11:00:00,177.68,177.8,177.34,177.7,38474.0,142.4795,142.5757,142.2069,142.4955,38474.0
2018-05-14 11:05:00,177.64,177.7,177.41,177.54,35742.0,142.4474,142.4955,142.263,142.3672,35742.0
2018-05-14 11:10:00,177.55,177.67,177.1,177.1,35726.0,142.3753,142.4715,142.0144,142.0144,35726.0
2018-05-14 11:15:00,177.05,177.27,176.95,176.97,25982.0,141.9743,142.1507,141.8941,141.9102,25982.0
2018-05-14 11:20:00,176.97,177.16,176.49,176.7,38312.0,141.9102,142.0625,141.5253,141.6937,38312.0
2018-05-14 11:25:00,176.67,176.7,175.96,176.12,43227.0,141.6696,141.6937,141.1003,141.2286,43227.0
2018-05-14 11:30:00,176.11,176.41,176.09,176.31,13266.0,141.2205,141.4611,141.2045,141.3809,13266.0
2018-05-14 11:35:00,176.26,176.41,176.17,176.17,7798.0,141.3408,141.4611,141.2687,141.2687,7798.0
2018-05-14 11:40:00,176.17,176.65,176.11,176.64,36943.0,141.2687,141.6536,141.2205,141.6455,36943.0
2018-05-14 11:45:00,176.66,176.66,176.23,176.23,49410.0,141.6616,141.6616,141.3168,141.3168,49410.0
2018-05-14 11:50:00,176.22,176.22,175.75,175.95,20021.0,141.3088,141.3088,140.9319,141.0922,20021.0
2018-05-14 11:55:00,175.99,176.44,175.99,176.39,17985.0,141.1243,141.4852,141.1243,141.4451,17985.0
2018-05-14 12:00:00,176.42,176.53,176.06,176.13,14179.0,141.4691,141.5573,141.1804,141.2366,14179.0
2018-05-14 12:05:00,176.07,176.41,176.02,176.36,15400.0,141.1885,141.4611,141.1484,141.421,15400.0
2018-05-14 12:10:00,176.3,176.34,176.11,176.31,9618.0,141.3729,141.405,141.2205,141.3809,9618.0
2018-05-14 12:15:00,176.35,176.5,176.16,176.34,24941.0,141.413,141.5333,141.2606,141.405,24941.0
2018-05-14 12:20:00,176.34,176.42,176.25,176.37,12444.0,141.405,141.4691,141.3328,141.429,12444.0
2018-05-14 12:25:00,176.39,176.63,176.28,176.63,13892.0,141.4451,141.6375,141.3569,141.6375,13892.0
2018-05-14 12:30:00,176.54,176.7,176.32,176.35,11657.0,141.5654,141.6937,141.3889,141.413,11657.0
2018-05-14 12:35:00,176.34,176.58,176.25,176.41,10664.0,141.405,141.5974,141.3328,141.4611,10664.0
2018-05-14 12:40:00,176.37,176.56,176.28,176.48,26127.0,141.429,141.5814,141.3569,141.5172,26127.0
2018-05-14 12:45:00,176.5,176.61,176.26,176.33,13439.0,141.5333,141.6215,141.3408,141.397,13439.0
2018-05-14 12:50:00,176.36,176.41,176.23,176.27,7646.0,141.421,141.4611,141.3168,141.3488,7646.0
2018-05-14 12:55:00,176.24,176.25,175.85,176.04,18725.0,141.3248,141.3328,141.0121,141.1644,18725.0
2018-05-14 13:00:00,176.02,176.16,175.98,176.11,9881.0,141.1484,141.2606,141.1163,141.2205,9881.0
2018-05-14 13:05:00,176.14,176.18,176.04,176.16,6115.0,141.2446,141.2767,141.1644,141.2606,6115.0
2018-05-14 13:10:00,176.06,176.16,175.89,176.15,12133.0,141.1804,141.2606,141.0441,141.2526,12133.0
2018-05-14 13:15:00,176.15,176.31,175.89,176.01,38010.0,141.2526,141.3809,141.0441,141.1404,38010.0
2018-05-14 13:20:00,175.99,176.12,175.83,176.09,28573.0,141.1243,141.2286,140.996,141.2045,28573.0
2018-05-14 13:25:00,176.12,176.15,175.78,175.94,14503.0,141.2286,141.2526,140.9559,141.0842,14503.0
2018-05-14 13:30:00,176.0,176.01,175.58,175.8,18260.0,141.1323,141.1404,140.7955,140.972,18260.0
2018-05-14 13:35:00,175.8,175.83,175.74,175.79,11886.0,140.972,140.996,140.9238,140.9639,11886.0
2018-05-14 13:40:00,175.83,175.85,175.64,175.64,15807.0,140.996,141.0121,140.8437,140.8437,15807.0
2018-05-14 13:45:00,175.66,175.71,175.46,175.57,25696.0,140.8597,140.8998,140.6993,140.7875,25696.0
2018-05-14 13:50:00,175.56,175.69,175.56,175.66,18789.0,140.7795,140.8837,140.7795,140.8597,18789.0
2018-05-14 13:55:00,175.66,175.66,175.31,175.34,19578.0,140.8597,140.8597,140.579,140.6031,19578.0
2018-05-14 14:00:00,175.34,175.49,175.31,175.43,20059.0,140.6031,140.7234,140.579,140.6753,20059.0
2018-05-14 14:05:00,175.43,175.51,175.11,175.14,23214.0,140.6753,140.7394,140.4187,140.4427,23214.0
2018-05-14 14:10:00,175.17,175.39,175.17,175.3,25131.0,140.4668,140.6432,140.4668,140.571,25131.0
2018-05-14 14:15:00,175.32,175.37,175.24,175.3,19718.0,140.5871,140.6271,140.5229,140.571,19718.0
2018-05-14 14:20:00,175.32,175.37,175.3,175.35,24710.0,140.5871,140.6271,140.571,140.6111,24710.0
2018-05-14 14:25:00,175.33,175.4,175.31,175.37,21586.0,140.5951,140.6512,140.579,140.6271,21586.0
2018-05-14 14:30:00,175.37,175.5,175.34,175.48,30142.0,140.6271,140.7314,140.6031,140.7154,30142.0
2018-05-14 14:35:00,175.48,175.59,175.47,175.54,18054.0,140.7154,140.8036,140.7073,140.7635,18054.0
2018-05-14 14:40:00,175.53,175.64,175.51,175.64,26727.0,140.7554,140.8437,140.7394,140.8437,26727.0
2018-05-14 14:45:00,175.63,175.77,175.62,175.63,28083.0,140.8356,140.9479,140.8276,140.8356,28083.0
2018-05-14 14:50:00,175.64,175.79,175.59,175.72,19287.0,140.8437,140.9639,140.8036,140.9078,19287.0
2018-05-14 14:55:00,175.71,175.87,175.71,175.85,25191.0,140.8998,141.0281,140.8998,141.0121,25191.0
2018-05-14 15:00:00,175.86,175.98,175.84,175.93,22184.0,141.0201,141.1163,141.004,141.0762,22184.0
2018-05-14 15:05:00,175.94,175.94,175.68,175.7,25375.0,141.0842,141.0842,140.8757,140.8918,25375.0
2018-05-14 15:10:00,175.69,175.95,175.66,175.89,29610.0,140.8837,141.0922,140.8597,141.0441,29610.0
2018-05-14 15:15:00,175.9,175.91,175.73,175.77,34423.0,141.0521,141.0602,140.9158,140.9479,34423.0
2018-05-14 15:20:00,175.77,175.91,175.72,175.88,30654.0,140.9479,141.0602,140.9078,141.0361,30654.0
2018-05-14 15:25:00,175.9,176.08,175.86,175.97,67774.0,141.0521,141.1965,141.0201,141.1083,67774.0
2018-05-14 15:30:00,175.96,176.13,175.73,175.81,46865.0,141.1003,141.2366,140.9158,140.98,46865.0
2018-05-14 15:35:00,175.81,175.87,175.76,175.83,58414.0,140.98,141.0281,140.9399,140.996,58414.0
2018-05-14 15:40:00,175.82,175.88,175.74,175.75,55667.0,140.988,141.0361,140.9238,140.9319,55667.0
2018-05-14 15:45:00,175.73,175.74,175.6,175.68,62338.0,140.9158,140.9238,140.8116,140.8757,62338.0
2018-05-14 15:50:00,175.66,175.9,175.6,175.64,65312.0,140.8597,141.0521,140.8116,140.8437,65312.0
2018-05-14 15:55:00,175.65,175.96,175.65,175.96,99101.0,140.8517,141.1003,140.8517,141.1003,99101.0
2018-05-15 09:30:00,174.81,174.93,174.27,174.85,50019.0,140.1781,140.2743,139.7451,140.2102,50019.0
2018-05-15 09:35:00,174.89,175.31,174.55,174.85,33634.0,140.2422,140.579,139.9696,140.2102,33634.0
2018-05-15 09:40:00,174.76,175.25,174.52,174.52,61325.0,140.138,140.5309,139.9455,139.9455,61325.0
2018-05-15 09:45:00,174.5,174.54,173.94,174.16,26399.0,139.9295,139.9616,139.4804,139.6569,26399.0
2018-05-15 09:50:00,174.15,174.29,173.6,173.6,25049.0,139.6488,139.7611,139.2078,139.2078,25049.0
2018-05-15 09:55:00,173.6,173.95,173.17,173.81,37647.0,139.2078,139.4885,138.863,139.3762,37647.0
2018-05-15 10:00:00,173.62,174.21,173.57,174.11,27434.0,139.2238,139.697,139.1837,139.6168,27434.0
2018-05-15 10:05:00,174.16,174.27,173.62,173.62,32845.0,139.6569,139.7451,139.2238,139.2238,32845.0
2018-05-15 10:10:00,173.65,174.0,173.61,173.94,25364.0,139.2479,139.5286,139.2158,139.4804,25364.0
2018-05-15 10:15:00,173.93,173.93,173.5,173.76,30463.0,139.4724,139.4724,139.1276,139.3361,30463.0
2018-05-15 10:20:00,173.77,173.9,173.67,173.75,21414.0,139.3441,139.4484,139.2639,139.3281,21414.0
2018-05-15 10:25:00,173.72,173.78,173.62,173.62,31839.0,139.304,139.3521,139.2238,139.2238,31839.0
2018-05-15 10:30:00,173.6,173.87,173.6,173.86,19171.0,139.2078,139.4243,139.2078,139.4163,19171.0
2018-05-15 10:35:00,173.86,174.33,173.83,174.05,32664.0,139.4163,139.7932,139.3922,139.5687,32664.0
2018-05-15 10:40:00,173.98,174.06,173.73,173.75,30321.0,139.5125,139.5767,139.312,139.3281,30321.0
2018-05-15 10:45:00,173.76,173.88,173.7,173.74,23806.0,139.3361,139.4323,139.288,139.3201,23806.0
2018-05-15 10:50:00,173.78,173.84,173.62,173.66,23640.0,139.3521,139.4003,139.2238,139.2559,23640.0
2018-05-15 10:55:00,173.69,173.75,173.43,173.44,29778.0,139.28,139.3281,139.0715,139.0795,29778.0
2018-05-15 11:00:00,173.48,173.53,173.09,173.09,28814.0,139.1116,139.1517,138.7988,138.7988,28814.0
2018-05-15 11:05:00,173.11,173.26,173.04,173.23,24072.0,138.8149,138.9352,138.7587,138.9111,24072.0
2018-05-15 11:10:00,173.19,173.23,172.84,172.84,24668.0,138.879,138.9111,138.5984,138.5984,24668.0
2018-05-15 11:15:00,172.83,173.45,172.82,173.43,30083.0,138.5903,139.0875,138.5823,139.0715,30083.0
2018-05-15 11:20:00,173.42,173.53,173.29,173.51,18073.0,139.0635,139.1517,138.9592,139.1356,18073.0
2018-05-15 11:25:00,173.48,173.48,173.08,173.08,22053.0,139.1116,139.1116,138.7908,138.7908,22053.0
2018-05-15 11:30:00,173.13,173.41,173.11,173.19,21092.0,138.8309,139.0554,138.8149,138.879,21092.0
2018-05-15 11:35:00,173.17,173.21,173.08,173.11,23828.0,138.863,138.8951,138.7908,138.8149,23828.0
2018-05-15 11:40:00,173.1,173.24,172.7,173.1,72051.0,138.8069,138.9191,138.4861,138.8069,72051.0
2018-05-15 11:45:00,173.13,173.35,172.96,173.01,43828.0,138.8309,139.0073,138.6946,138.7347,43828.0
2018-05-15 11:50:00,173.02,173.08,172.7,172.7,20796.0,138.7427,138.7908,138.4861,138.4861,20796.0
2018-05-15 11:55:00,172.69,172.82,172.31,172.39,28267.0,138.4781,138.5823,138.1734,138.2375,28267.0
2018-05-15 12:00:00,172.4,172.45,171.71,171.8,42957.0,138.2455,138.2856,137.6922,137.7644,42957.0
2018-05-15 12:05:00,171.81,171.87,171.37,171.56,33455.0,137.7724,137.8205,137.4196,137.572,33455.0
2018-05-15 12:10:00,171.49,171.6,171.24,171.46,37492.0,137.5158,137.604,137.3153,137.4918,37492.0
2018-05-15 12:15:00,171.42,171.9,171.4,171.61,21456.0,137.4597,137.8446,137.4436,137.612,21456.0
2018-05-15 12:20:00,171.62,171.99,171.55,171.99,26245.0,137.6201,137.9168,137.5639,137.9168,26245.0
2018-05-15 12:25:00,172.0,172.15,171.84,171.99,32669.0,137.9248,138.0451,137.7965,137.9168,32669.0
2018-05-15 12:30:00,171.97,172.25,171.93,172.19,20694.0,137.9007,138.1253,137.8686,138.0771,20694.0
2018-05-15 12:35:00,172.22,172.31,172.07,172.22,16340.0,138.1012,138.1734,137.9809,138.1012,16340.0
2018-05-15 12:40:00,172.22,172.39,172.22,172.29,20965.0,138.1012,138.2375,138.1012,138.1573,20965.0
2018-05-15 12:45:00,172.33,172.69,172.32,172.54,23164.0,138.1894,138.4781,138.1814,138.3578,23164.0
2018-05-15 12:50:00,172.48,172.53,172.2,172.3,20719.0,138.3097,138.3498,138.0852,138.1653,20719.0
2018-05-15 12:55:00,172.32,172.46,172.29,172.33,26350.0,138.1814,138.2937,138.1573,138.1894,26350.0
2018-05-15 13:00:00,172.33,172.57,172.3,172.43,35265.0,138.1894,138.3819,138.1653,138.2696,35265.0
2018-05-15 13:05:00,172.39,172.47,172.0,172.2,21075.0,138.2375,138.3017,137.9248,138.0852,21075.0
2018-05-15 13:10:00,172.2,172.2,172.0,172.07,17073.0,138.0852,138.0852,137.9248,137.9809,17073.0
2018-05-15 13:15:00,172.11,172.2,171.9,172.05,19288.0,138.013,138.0852,137.8446,137.9649,19288.0
2018-05-15 13:20:00,172.08,172.15,171.92,172.02,16745.0,137.9889,138.0451,137.8606,137.9408,16745.0
2018-05-15 13:25:00,172.0,172.02,171.77,171.85,16001.0,137.9248,137.9408,137.7403,137.8045,16001.0
2018-05-15 13:30:00,171.87,172.15,171.86,172.07,16967.0,137.8205,138.0451,137.8125,137.9809,16967.0
2018-05-15 13:35:00,172.07,172.1,171.92,172.03,11539.0,137.9809,138.005,137.8606,137.9488,11539.0
2018-05-15 13:40:00,172.08,172.24,172.0,172.05,16537.0,137.9889,138.1172,137.9248,137.9649,16537.0
2018-05-15 13:45:00,172.05,172.25,172.05,172.22,15186.0,137.9649,138.1253,137.9649,138.1012,15186.0
2018-05-15 13:50:00,172.23,172.25,172.01,172.04,23045.0,138.1092,138.1253,137.9328,137.9569,23045.0
2018-05-15 13:55:00,172.05,172.05,171.7,171.75,40231.0,137.9649,137.9649,137.6842,137.7243,40231.0
2018-05-15 14:00:00,171.71,172.01,171.71,171.99,15605.0,137.6922,137.9328,137.6922,137.9168,15605.0
2018-05-15 14:05:00,171.94,172.14,171.93,172.09,26498.0,137.8767,138.037,137.8686,137.997,26498.0
2018-05-15 14:10:00,172.12,172.2,172.03,172.05,31797.0,138.021,138.0852,137.9488,137.9649,31797.0
2018-05-15 14:15:00,172.07,172.23,172.03,172.19,31753.0,137.9809,138.1092,137.9488,138.0771,31753.0
2018-05-15 14:20:00,172.19,172.25,172.02,172.04,36025.0,138.0771,138.1253,137.9408,137.9569,36025.0
2018-05-15 14:25:00,172.09,172.34,171.92,172.17,30053.0,137.997,138.1974,137.8606,138.0611,30053.0
2018-05-15 14:30:00,172.17,172.49,172.13,172.48,32252.0,138.0611,138.3177,138.029,138.3097,32252.0
2018-05-15 14:35:00,172.46,172.49,172.08,172.14,25444.0,138.2937,138.3177,137.9889,138.037,25444.0
2018-05-15 14:40:00,172.12,172.14,171.98,172.02,29604.0,138.021,138.037,137.9087,137.9408,29604.0
2018-05-15 14:45:00,172.03,172.04,171.69,171.73,36486.0,137.9488,137.9569,137.6762,137.7083,36486.0
2018-05-15 14:50:00,171.75,171.88,171.68,171.83,36489.0,137.7243,137.8286,137.6682,137.7885,36489.0
2018-05-15 14:55:00,171.9,171.9,171.46,171.48,47295.0,137.8446,137.8446,137.4918,137.5078,47295.0
2018-05-15 15:00:00,171.53,171.81,171.5,171.73,84701.0,137.5479,137.7724,137.5238,137.7083,84701.0
2018-05-15 15:05:00,171.71,171.84,171.61,171.74,43278.0,137.6922,137.7965,137.612,137.7163,43278.0
2018-05-15 15:10:00,171.72,171.75,171.39,171.39,46818.0,137.7003,137.7243,137.4356,137.4356,46818.0
2018-05-15 15:15:00,171.38,171.54,171.35,171.43,33005.0,137.4276,137.5559,137.4036,137.4677,33005.0
2018-05-15 15:20:00,171.46,171.5,171.18,171.18,47183.0,137.4918,137.5238,137.2672,137.2672,47183.0
2018-05-15 15:25:00,171.2,171.32,171.1,171.23,39788.0,137.2833,137.3795,137.2031,137.3073,39788.0
2018-05-15 15:30:00,171.21,171.65,171.17,171.65,65446.0,137.2913,137.6441,137.2592,137.6441,65446.0
2018-05-15 15:35:00,171.66,171.93,171.64,171.71,96500.0,137.6521,137.8686,137.6361,137.6922,96500.0
2018-05-15 15:40:00,171.71,171.79,171.53,171.63,76367.0,137.6922,137.7564,137.5479,137.6281,76367.0
2018-05-15 15:45:00,171.63,171.65,171.5,171.5,95014.0,137.6281,137.6441,137.5238,137.5238,95014.0
2018-05-15 15:50:00,171.51,172.14,171.51,172.12,110537.0,137.5319,138.037,137.5319,138.021,110537.0
2018-05-15 15:55:00,172.13,172.48,172.13,172.4,243565.0,138.029,138.3097,138.029,138.2455,243565.0
2018-05-16 09:30:00,171.35,172.2,171.02,172.06,82523.0,138.4471,139.1339,138.1805,139.0208,82523.0
2018-05-16 09:35:00,171.9,171.9,171.46,171.65,23559.0,138.8915,138.8915,138.536,138.6895,23559.0
2018-05-16 09:40:00,171.64,171.99,171.49,171.65,31954.0,138.6814,138.9642,138.5602,138.6895,31954.0
2018-05-16 09:45:00,171.63,171.86,171.15,171.34,42383.0,138.6734,138.8592,138.2855,138.439,42383.0
2018-05-16 09:50:00,171.47,171.6,171.08,171.48,15915.0,138.5441,138.6491,138.229,138.5522,15915.0
2018-05-16 09:55:00,171.5,171.6,171.05,171.06,21950.0,138.5683,138.6491,138.2047,138.2128,21950.0
2018-05-16 10:00:00,171.01,171.02,170.62,170.77,31033.0,138.1724,138.1805,137.8573,137.9785,31033.0
2018-05-16 10:05:00,170.75,170.87,170.63,170.77,17485.0,137.9623,138.0593,137.8654,137.9785,17485.0
2018-05-16 10:10:00,170.78,171.44,170.7,171.41,32679.0,137.9866,138.5198,137.9219,138.4956,32679.0
2018-05-16 10:15:00,171.45,172.1,171.4,172.07,47234.0,138.5279,139.0531,138.4875,139.0289,47234.0
2018-05-16 10:20:00,172.01,172.36,171.81,172.36,22190.0,138.9804,139.2632,138.8188,139.2632,22190.0
2018-05-16 10:25:00,172.27,172.3,171.91,172.01,21611.0,139.1905,139.2147,138.8996,138.9804,21611.0
2018-05-16 10:30:00,172.05,172.29,171.93,172.24,13404.0,139.0127,139.2066,138.9158,139.1662,13404.0
2018-05-16 10:35:00,172.22,172.85,172.21,172.81,73940.0,139.1501,139.6591,139.142,139.6268,73940.0
2018-05-16 10:40:00,172.84,173.18,172.69,172.88,39132.0,139.651,139.9257,139.5298,139.6833,39132.0
2018-05-16 10:45:00,172.84,172.89,172.52,172.8,16803.0,139.651,139.6914,139.3925,139.6187,16803.0
2018-05-16 10:50:00,172.83,172.83,172.58,172.68,22685.0,139.6429,139.6429,139.4409,139.5217,22685.0
2018-05-16 10:55:00,172.72,172.88,172.59,172.87,16879.0,139.5541,139.6833,139.449,139.6753,16879.0
2018-05-16 11:00:00,172.8,172.83,172.37,172.44,13861.0,139.6187,139.6429,139.2713,139.3278,13861.0
2018-05-16 11:05:00,172.43,172.54,172.43,172.45,26590.0,139.3197,139.4086,139.3197,139.3359,26590.0
2018-05-16 11:10:00,172.51,172.53,172.19,172.34,17656.0,139.3844,139.4005,139.1258,139.247,17656.0
2018-05-16 11:15:00,172.32,172.54,172.32,172.39,9816.0,139.2309,139.4086,139.2309,139.2874,9816.0
2018-05-16 11:20:00,172.39,172.62,172.26,172.26,16549.0,139.2874,139.4733,139.1824,139.1824,16549.0
2018-05-16 11:25:00,172.23,172.24,172.01,172.12,11740.0,139.1581,139.1662,138.9804,139.0693,11740.0
2018-05-16 11:30:00,172.17,172.23,172.1,172.12,8523.0,139.1097,139.1581,139.0531,139.0693,8523.0
2018-05-16 11:35:00,172.11,172.19,171.97,172.15,8015.0,139.0612,139.1258,138.9481,139.0935,8015.0
2018-05-16 11:40:00,172.18,172.26,172.1,172.22,10483.0,139.1177,139.1824,139.0531,139.1501,10483.0
2018-05-16 11:45:00,172.21,172.61,172.21,172.61,16800.0,139.142,139.4652,139.142,139.4652,16800.0
2018-05-16 11:50:00,172.61,172.74,172.51,172.63,11484.0,139.4652,139.5702,139.3844,139.4813,11484.0
2018-05-16 11:55:00,172.64,172.67,172.43,172.6,11657.0,139.4894,139.5137,139.3197,139.4571,11657.0
2018-05-16 12:00:00,172.64,172.72,172.57,172.62,11910.0,139.4894,139.5541,139.4329,139.4733,11910.0
2018-05-16 12:05:00,172.61,173.08,172.61,173.07,22560.0,139.4652,139.8449,139.4652,139.8368,22560.0
2018-05-16 12:10:00,173.12,173.23,173.09,173.23,13889.0,139.8772,139.9661,139.853,139.9661,13889.0
2018-05-16 12:15:00,173.27,173.39,173.23,173.25,14919.0,139.9984,140.0954,139.9661,139.9823,14919.0
2018-05-16 12:20:00,173.25,173.33,173.01,173.33,13300.0,139.9823,140.0469,139.7884,140.0469,13300.0
2018-05-16 12:25:00,173.33,173.69,173.3,173.69,36344.0,140.0469,140.3378,140.0227,140.3378,36344.0
2018-05-16 12:30:00,173.66,174.16,173.66,173.97,31363.0,140.3136,140.7175,140.3136,140.564,31363.0
2018-05-16 12:35:00,174.0,174.19,173.97,174.14,24037.0,140.5883,140.7418,140.564,140.7014,24037.0
2018-05-16 12:40:00,174.12,174.19,173.93,174.07,13092.0,140.6852,140.7418,140.5317,140.6448,13092.0
2018-05-16 12:45:00,174.04,174.06,173.75,173.75,9989.0,140.6206,140.6367,140.3863,140.3863,9989.0
2018-05-16 12:50:00,173.77,173.95,173.76,173.79,30215.0,140.4024,140.5479,140.3944,140.4186,30215.0
2018-05-16 12:55:00,173.78,173.81,173.64,173.73,8961.0,140.4105,140.4348,140.2974,140.3701,8961.0
2018-05-16 13:00:00,173.72,173.86,173.68,173.86,16044.0,140.362,140.4752,140.3297,140.4752,16044.0
2018-05-16 13:05:00,173.89,174.09,173.62,173.73,13187.0,140.4994,140.661,140.2812,140.3701,13187.0
2018-05-16 13:10:00,173.75,173.9,173.71,173.83,10357.0,140.3863,140.5075,140.354,140.4509,10357.0
2018-05-16 13:15:00,173.82,173.84,173.66,173.66,6557.0,140.4428,140.459,140.3136,140.3136,6557.0
2018-05-16 13:20:00,173.64,173.82,173.63,173.63,11207.0,140.2974,140.4428,140.2893,140.2893,11207.0
2018-05-16 13:25:00,173.65,173.88,173.65,173.79,17736.0,140.3055,140.4913,140.3055,140.4186,17736.0
2018-05-16 13:30:00,173.82,173.98,173.82,173.88,10523.0,140.4428,140.5721,140.4428,140.4913,10523.0
2018-05-16 13:35:00,173.92,173.92,173.79,173.87,11592.0,140.5236,140.5236,140.4186,140.4832,11592.0
2018-05-16 13:40:00,173.89,174.0,173.71,173.75,9839.0,140.4994,140.5883,140.354,140.3863,9839.0
2018-05-16 13:45:00,173.75,173.89,173.72,173.89,9689.0,140.3863,140.4994,140.362,140.4994,9689.0
2018-05-16 13:50:00,173.86,173.94,173.85,173.92,14210.0,140.4752,140.5398,140.4671,140.5236,14210.0
2018-05-16 13:55:00,173.92,174.29,173.89,174.29,17779.0,140.5236,140.8226,140.4994,140.8226,17779.0
2018-05-16 14:00:00,174.24,174.37,174.13,174.3,13246.0,140.7822,140.8872,140.6933,140.8307,13246.0
2018-05-16 14:05:00,174.3,174.43,174.27,174.36,23509.0,140.8307,140.9357,140.8064,140.8791,23509.0
2018-05-16 14:10:00,174.38,174.58,174.36,174.49,19924.0,140.8953,141.0569,140.8791,140.9842,19924.0
2018-05-16 14:15:00,174.47,174.58,174.38,174.5,17326.0,140.968,141.0569,140.8953,140.9923,17326.0
2018-05-16 14:20:00,174.52,174.53,174.08,174.1,14994.0,141.0084,141.0165,140.6529,140.6691,14994.0
2018-05-16 14:25:00,174.16,174.23,174.06,174.15,11807.0,140.7175,140.7741,140.6367,140.7095,11807.0
2018-05-16 14:30:00,174.15,174.16,174.0,174.0,24955.0,140.7095,140.7175,140.5883,140.5883,24955.0
2018-05-16 14:35:00,174.0,174.16,173.98,174.12,22905.0,140.5883,140.7175,140.5721,140.6852,22905.0
2018-05-16 14:40:00,174.12,174.24,174.12,174.12,13113.0,140.6852,140.7822,140.6852,140.6852,13113.0
2018-05-16 14:45:00,174.12,174.15,173.87,173.92,21057.0,140.6852,140.7095,140.4832,140.5236,21057.0
2018-05-16 14:50:00,173.94,173.95,173.73,173.76,20647.0,140.5398,140.5479,140.3701,140.3944,20647.0
2018-05-16 14:55:00,173.77,173.98,173.75,173.89,24589.0,140.4024,140.5721,140.3863,140.4994,24589.0
2018-05-16 15:00:00,173.91,173.91,173.47,173.68,18133.0,140.5156,140.5156,140.16,140.3297,18133.0
2018-05-16 15:05:00,173.71,173.72,173.61,173.65,17901.0,140.354,140.362,140.2732,140.3055,17901.0
2018-05-16 15:10:00,173.61,173.67,173.43,173.53,18439.0,140.2732,140.3216,140.1277,140.2085,18439.0
2018-05-16 15:15:00,173.53,173.71,173.51,173.62,22150.0,140.2085,140.354,140.1924,140.2812,22150.0
2018-05-16 15:20:00,173.58,173.86,173.58,173.83,24595.0,140.2489,140.4752,140.2489,140.4509,24595.0
2018-05-16 15:25:00,173.83,174.1,173.83,174.07,26644.0,140.4509,140.6691,140.4509,140.6448,26644.0
2018-05-16 15:30:00,174.1,174.17,174.07,174.13,31369.0,140.6691,140.7256,140.6448,140.6933,31369.0
2018-05-16 15:35:00,174.15,174.16,173.79,173.87,32462.0,140.7095,140.7175,140.4186,140.4832,32462.0
2018-05-16 15:40:00,173.86,173.88,173.6,173.6,34631.0,140.4752,140.4913,140.2651,140.2651,34631.0
2018-05-16 15:45:00,173.59,173.59,173.25,173.37,26152.0,140.257,140.257,139.9823,140.0792,26152.0
2018-05-16 15:50:00,173.36,173.79,173.36,173.68,36584.0,140.0712,140.4186,140.0712,140.3297,36584.0
2018-05-16 15:55:00,173.7,173.81,173.46,173.79,91193.0,140.3459,140.4348,140.152,140.4186,91193.0
2018-05-17 09:30:00,173.31,173.8,172.89,173.42,41780.0,140.0308,140.4267,139.6914,140.1196,41780.0
2018-05-17 09:35:00,173.5,173.64,173.03,173.18,22345.0,140.1843,140.2974,139.8045,139.9257,22345.0
2018-05-17 09:40:00,173.28,173.29,172.77,172.86,16412.0,140.0065,140.0146,139.5945,139.6672,16412.0
2018-05-17 09:45:00,172.96,173.25,172.53,173.22,29043.0,139.748,139.9823,139.4005,139.958,29043.0
2018-05-17 09:50:00,173.16,173.59,173.12,173.48,27513.0,139.9096,140.257,139.8772,140.1681,27513.0
2018-05-17 09:55:00,173.54,173.83,173.12,173.17,18591.0,140.2166,140.4509,139.8772,139.9176,18591.0
2018-05-17 10:00:00,173.21,173.26,172.86,172.96,22470.0,139.95,139.9904,139.6672,139.748,22470.0
2018-05-17 10:05:00,173.02,173.3,172.99,173.1,18343.0,139.7965,140.0227,139.7722,139.8611,18343.0
2018-05-17 10:10:00,173.03,173.25,172.99,173.15,9098.0,139.8045,139.9823,139.7722,139.9015,9098.0
2018-05-17 10:15:00,173.19,173.3,173.1,173.26,6401.0,139.9338,140.0227,139.8611,139.9904,6401.0
2018-05-17 10:20:00,173.27,173.37,173.2,173.32,7438.0,139.9984,140.0792,139.9419,140.0388,7438.0
2018-05-17 10:25:00,173.37,173.48,173.11,173.28,10785.0,140.0792,140.1681,139.8692,140.0065,10785.0
2018-05-17 10:30:00,173.34,173.73,173.28,173.72,21323.0,140.055,140.3701,140.0065,140.362,21323.0
2018-05-17 10:35:00,173.7,174.17,173.65,174.07,28871.0,140.3459,140.7256,140.3055,140.6448,28871.0
2018-05-17 10:40:00,174.02,174.65,173.91,174.65,39539.0,140.6044,141.1135,140.5156,141.1135,39539.0
2018-05-17 10:45:00,174.65,174.67,174.28,174.55,23278.0,141.1135,141.1296,140.8145,141.0327,23278.0
2018-05-17 10:50:00,174.54,174.9,174.52,174.89,46474.0,141.0246,141.3154,141.0084,141.3074,46474.0
2018-05-17 10:55:00,174.84,174.84,174.54,174.81,20526.0,141.267,141.267,141.0246,141.2427,20526.0
2018-05-17 11:00:00,174.81,175.25,174.8,175.17,53821.0,141.2427,141.5982,141.2347,141.5336,53821.0
2018-05-17 11:05:00,175.14,175.19,174.51,174.51,21121.0,141.5094,141.5498,141.0003,141.0003,21121.0
2018-05-17 11:10:00,174.57,174.83,174.55,174.78,11342.0,141.0488,141.2589,141.0327,141.2185,11342.0
2018-05-17 11:15:00,174.75,175.0,174.63,174.93,17135.0,141.1943,141.3962,141.0973,141.3397,17135.0
2018-05-17 11:20:00,174.91,174.93,174.55,174.57,21884.0,141.3235,141.3397,141.0327,141.0488,21884.0
2018-05-17 11:25:00,174.62,174.64,174.22,174.35,14158.0,141.0892,141.1054,140.766,140.8711,14158.0
2018-05-17 11:30:00,174.33,174.48,174.32,174.41,12648.0,140.8549,140.9761,140.8468,140.9195,12648.0
2018-05-17 11:35:00,174.42,174.63,174.34,174.63,14469.0,140.9276,141.0973,140.863,141.0973,14469.0
2018-05-17 11:40:00,174.61,174.73,174.59,174.72,6568.0,141.0811,141.1781,141.065,141.17,6568.0
2018-05-17 11:45:00,174.71,174.73,174.43,174.49,25647.0,141.1619,141.1781,140.9357,140.9842,25647.0
2018-05-17 11:50:00,174.43,174.54,174.36,174.4,9024.0,140.9357,141.0246,140.8791,140.9115,9024.0
2018-05-17 11:55:00,174.42,174.76,174.4,174.7,13921.0,140.9276,141.2023,140.9115,141.1539,13921.0
2018-05-17 12:00:00,174.76,174.81,174.57,174.59,10831.0,141.2023,141.2427,141.0488,141.065,10831.0
2018-05-17 12:05:00,174.61,174.87,174.57,174.85,16020.0,141.0811,141.2912,141.0488,141.2751,16020.0
2018-05-17 12:10:00,174.86,175.43,174.84,175.2,68912.0,141.2831,141.7437,141.267,141.5578,68912.0
2018-05-17 12:15:00,175.15,175.28,175.08,175.14,17496.0,141.5174,141.6225,141.4609,141.5094,17496.0
2018-05-17 12:20:00,175.08,175.22,175.08,175.11,16142.0,141.4609,141.574,141.4609,141.4851,16142.0
2018-05-17 12:25:00,175.11,175.14,175.05,175.09,11799.0,141.4851,141.5094,141.4366,141.469,11799.0
2018-05-17 12:30:00,175.1,175.38,175.09,175.23,16439.0,141.477,141.7033,141.469,141.5821,16439.0
2018-05-17 12:35:00,175.22,175.22,174.98,174.98,14659.0,141.574,141.574,141.3801,141.3801,14659.0
2018-05-17 12:40:00,174.93,174.94,174.43,174.46,19671.0,141.3397,141.3478,140.9357,140.9599,19671.0
2018-05-17 12:45:00,174.47,174.53,174.28,174.29,12656.0,140.968,141.0165,140.8145,140.8226,12656.0
2018-05-17 12:50:00,174.29,174.3,174.13,174.13,6706.0,140.8226,140.8307,140.6933,140.6933,6706.0
2018-05-17 12:55:00,174.07,174.2,174.02,174.05,13164.0,140.6448,140.7499,140.6044,140.6287,13164.0
2018-05-17 13:00:00,174.01,174.18,173.98,174.16,11617.0,140.5963,140.7337,140.5721,140.7175,11617.0
2018-05-17 13:05:00,174.18,174.28,174.1,174.24,12741.0,140.7337,140.8145,140.6691,140.7822,12741.0
2018-05-17 13:10:00,174.19,174.19,173.9,174.01,38131.0,140.7418,140.7418,140.5075,140.5963,38131.0
2018-05-17 13:15:00,174.04,174.23,174.02,174.14,12286.0,140.6206,140.7741,140.6044,140.7014,12286.0
2018-05-17 13:20:00,174.15,174.5,174.15,174.47,13380.0,140.7095,140.9923,140.7095,140.968,13380.0
2018-05-17 13:25:00,174.42,174.42,174.15,174.22,8930.0,140.9276,140.9276,140.7095,140.766,8930.0
2018-05-17 13:30:00,174.25,174.37,174.16,174.16,10058.0,140.7903,140.8872,140.7175,140.7175,10058.0
2018-05-17 13:35:00,174.18,174.22,174.04,174.09,18300.0,140.7337,140.766,140.6206,140.661,18300.0
2018-05-17 13:40:00,174.12,174.2,173.89,173.98,17148.0,140.6852,140.7499,140.4994,140.5721,17148.0
2018-05-17 13:45:00,173.94,173.97,173.77,173.89,10022.0,140.5398,140.564,140.4024,140.4994,10022.0
2018-05-17 13:50:00,173.89,174.0,173.76,173.93,10686.0,140.4994,140.5883,140.3944,140.5317,10686.0
2018-05-17 13:55:00,173.89,173.95,173.63,173.75,13698.0,140.4994,140.5479,140.2893,140.3863,13698.0
2018-05-17 14:00:00,173.73,173.81,173.47,173.72,15670.0,140.3701,140.4348,140.16,140.362,15670.0
2018-05-17 14:05:00,173.74,174.14,173.72,174.14,19110.0,140.3782,140.7014,140.362,140.7014,19110.0
2018-05-17 14:10:00,174.12,174.3,174.04,174.1,11592.0,140.6852,140.8307,140.6206,140.6691,11592.0
2018-05-17 14:15:00,174.1,174.17,174.0,174.17,8899.0,140.6691,140.7256,140.5883,140.7256,8899.0
2018-05-17 14:20:00,174.3,174.32,174.14,174.32,12937.0,140.8307,140.8468,140.7014,140.8468,12937.0
2018-05-17 14:25:00,174.34,174.47,174.24,174.39,13964.0,140.863,140.968,140.7822,140.9034,13964.0
2018-05-17 14:30:00,174.41,174.71,174.41,174.53,20309.0,140.9195,141.1619,140.9195,141.0165,20309.0
2018-05-17 14:35:00,174.53,174.53,174.24,174.41,9027.0,141.0165,141.0165,140.7822,140.9195,9027.0
2018-05-17 14:40:00,174.44,174.54,174.24,174.28,17829.0,140.9438,141.0246,140.7822,140.8145,17829.0
2018-05-17 14:45:00,174.25,174.43,174.17,174.38,16716.0,140.7903,140.9357,140.7256,140.8953,16716.0
2018-05-17 14:50:00,174.37,174.53,174.36,174.51,6623.0,140.8872,141.0165,140.8791,141.0003,6623.0
2018-05-17 14:55:00,174.56,174.65,174.5,174.53,9232.0,141.0407,141.1135,140.9923,141.0165,9232.0
2018-05-17 15:00:00,174.53,174.56,174.44,174.5,14435.0,141.0165,141.0407,140.9438,140.9923,14435.0
2018-05-17 15:05:00,174.5,174.6,174.45,174.53,14285.0,140.9923,141.0731,140.9519,141.0165,14285.0
2018-05-17 15:10:00,174.54,174.58,174.33,174.51,12350.0,141.0246,141.0569,140.8549,141.0003,12350.0
2018-05-17 15:15:00,174.51,174.58,174.47,174.58,23497.0,141.0003,141.0569,140.968,141.0569,23497.0
2018-05-17 15:20:00,174.58,174.73,174.58,174.64,22003.0,141.0569,141.1781,141.0569,141.1054,22003.0
2018-05-17 15:25:00,174.63,174.66,174.49,174.61,24788.0,141.0973,141.1215,140.9842,141.0811,24788.0
2018-05-17 15:30:00,174.61,174.64,174.36,174.47,19619.0,141.0811,141.1054,140.8791,140.968,19619.0
2018-05-17 15:35:00,174.45,174.47,174.29,174.41,19667.0,140.9519,140.968,140.8226,140.9195,19667.0
2018-05-17 15:40:00,174.42,174.53,174.27,174.45,28767.0,140.9276,141.0165,140.8064,140.9519,28767.0
2018-05-17 15:45:00,174.45,174.6,174.42,174.52,32177.0,140.9519,141.0731,140.9276,141.0084,32177.0
2018-05-17 15:50:00,174.53,174.55,174.28,174.41,27539.0,141.0165,141.0327,140.8145,140.9195,27539.0
2018-05-17 15:55:00,174.41,174.72,174.41,174.63,50775.0,140.9195,141.17,140.9195,141.0973,50775.0
2018-05-18 09:30:00,176.51,176.6,175.51,176.05,260137.0,142.6163,142.689,141.8083,142.2446,260137.0
2018-05-18 09:35:00,176.14,176.18,175.64,176.01,44927.0,142.3173,142.3497,141.9134,142.2123,44927.0
2018-05-18 09:40:00,176.01,176.54,175.92,176.47,52440.0,142.2123,142.6405,142.1396,142.584,52440.0
2018-05-18 09:45:00,176.44,176.75,176.01,176.16,94891.0,142.5597,142.8102,142.2123,142.3335,94891.0
2018-05-18 09:50:00,176.2,176.29,175.31,175.31,43226.0,142.3658,142.4385,141.6467,141.6467,43226.0
2018-05-18 09:55:00,175.34,175.82,175.31,175.76,32822.0,141.671,142.0588,141.6467,142.0103,32822.0
2018-05-18 10:00:00,175.74,175.74,175.11,175.11,28732.0,141.9942,141.9942,141.4851,141.4851,28732.0
2018-05-18 10:05:00,175.11,175.19,174.69,175.02,47423.0,141.4851,141.5498,141.1458,141.4124,47423.0
2018-05-18 10:10:00,174.98,175.52,174.96,175.47,34750.0,141.3801,141.8164,141.3639,141.776,34750.0
2018-05-18 10:15:00,175.53,175.95,175.52,175.9,43496.0,141.8245,142.1638,141.8164,142.1234,43496.0
2018-05-18 10:20:00,175.93,176.54,175.92,176.48,44109.0,142.1477,142.6405,142.1396,142.5921,44109.0
2018-05-18 10:25:00,176.52,177.09,176.51,176.97,65582.0,142.6244,143.0849,142.6163,142.988,65582.0
2018-05-18 10:30:00,176.91,176.93,176.09,176.26,47353.0,142.9395,142.9556,142.2769,142.4143,47353.0
2018-05-18 10:35:00,176.29,176.31,175.93,175.93,48148.0,142.4385,142.4547,142.1477,142.1477,48148.0
2018-05-18 10:40:00,175.94,176.56,175.8,176.34,37230.0,142.1557,142.6567,142.0426,142.4789,37230.0
2018-05-18 10:45:00,176.39,176.72,176.34,176.34,22920.0,142.5193,142.786,142.4789,142.4789,22920.0
2018-05-18 10:50:00,176.38,176.81,176.37,176.8,22528.0,142.5113,142.8587,142.5032,142.8506,22528.0
2018-05-18 10:55:00,176.76,176.84,176.51,176.59,24529.0,142.8183,142.8829,142.6163,142.6809,24529.0
2018-05-18 11:00:00,176.61,176.76,176.49,176.75,28529.0,142.6971,142.8183,142.6001,142.8102,28529.0
2018-05-18 11:05:00,176.72,177.0,176.54,176.88,43971.0,142.786,143.0122,142.6405,142.9152,43971.0
2018-05-18 11:10:00,176.89,177.06,176.85,176.94,50567.0,142.9233,143.0607,142.891,142.9637,50567.0
2018-05-18 11:15:00,176.96,177.08,176.89,177.08,30339.0,142.9799,143.0768,142.9233,143.0768,30339.0
2018-05-18 11:20:00,177.1,177.25,176.8,176.92,38345.0,143.093,143.2142,142.8506,142.9476,38345.0
2018-05-18 11:25:00,176.93,177.11,176.88,176.91,20386.0,142.9556,143.1011,142.9152,142.9395,20386.0
2018-05-18 11:30:00,176.92,177.03,176.55,176.55,22304.0,142.9476,143.0364,142.6486,142.6486,22304.0
2018-05-18 11:35:00,176.55,176.82,176.39,176.79,31505.0,142.6486,142.8668,142.5193,142.8425,31505.0
2018-05-18 11:40:00,176.8,176.95,176.71,176.95,13881.0,142.8506,142.9718,142.7779,142.9718,13881.0
2018-05-18 11:45:00,176.94,176.99,176.55,176.64,18317.0,142.9637,143.0041,142.6486,142.7213,18317.0
2018-05-18 11:50:00,176.64,176.64,176.41,176.41,16859.0,142.7213,142.7213,142.5355,142.5355,16859.0
2018-05-18 11:55:00,176.45,176.78,176.45,176.63,17879.0,142.5678,142.8344,142.5678,142.7133,17879.0
2018-05-18 12:00:00,176.6,176.67,176.51,176.51,18014.0,142.689,142.7456,142.6163,142.6163,18014.0
2018-05-18 12:05:00,176.51,176.7,176.41,176.43,11770.0,142.6163,142.7698,142.5355,142.5517,11770.0
2018-05-18 12:10:00,176.41,176.52,176.33,176.43,13699.0,142.5355,142.6244,142.4709,142.5517,13699.0
2018-05-18 12:15:00,176.43,176.58,176.26,176.56,19404.0,142.5517,142.6729,142.4143,142.6567,19404.0
2018-05-18 12:20:00,176.56,176.79,176.5,176.79,12033.0,142.6567,142.8425,142.6082,142.8425,12033.0
2018-05-18 12:25:00,176.75,176.94,176.69,176.9,16325.0,142.8102,142.9637,142.7617,142.9314,16325.0
2018-05-18 12:30:00,176.88,177.0,176.79,176.86,14083.0,142.9152,143.0122,142.8425,142.8991,14083.0
2018-05-18 12:35:00,176.86,176.89,176.72,176.86,11069.0,142.8991,142.9233,142.786,142.8991,11069.0
2018-05-18 12:40:00,176.86,176.95,176.76,176.76,12285.0,142.8991,142.9718,142.8183,142.8183,12285.0
2018-05-18 12:45:00,176.77,176.95,176.76,176.87,35656.0,142.8264,142.9718,142.8183,142.9072,35656.0
2018-05-18 12:50:00,176.88,177.0,176.82,176.97,29741.0,142.9152,143.0122,142.8668,142.988,29741.0
2018-05-18 12:55:00,176.97,177.13,176.87,177.04,23489.0,142.988,143.1172,142.9072,143.0445,23489.0
2018-05-18 13:00:00,177.1,177.11,176.81,176.84,24853.0,143.093,143.1011,142.8587,142.8829,24853.0
2018-05-18 13:05:00,176.85,176.98,176.8,176.8,20099.0,142.891,142.996,142.8506,142.8506,20099.0
2018-05-18 13:10:00,176.82,176.87,176.64,176.83,11427.0,142.8668,142.9072,142.7213,142.8748,11427.0
2018-05-18 13:15:00,176.8,176.93,176.7,176.85,9958.0,142.8506,142.9556,142.7698,142.891,9958.0
2018-05-18 13:20:00,176.89,177.0,176.77,176.9,20266.0,142.9233,143.0122,142.8264,142.9314,20266.0
2018-05-18 13:25:00,176.92,177.01,176.8,176.85,17910.0,142.9476,143.0203,142.8506,142.891,17910.0
2018-05-18 13:30:00,176.86,176.86,176.55,176.58,14292.0,142.8991,142.8991,142.6486,142.6729,14292.0
2018-05-18 13:35:00,176.58,176.58,176.32,176.39,13716.0,142.6729,142.6729,142.4628,142.5193,13716.0
2018-05-18 13:40:00,176.41,176.51,176.27,176.35,8995.0,142.5355,142.6163,142.4224,142.487,8995.0
2018-05-18 13:45:00,176.39,176.49,176.32,176.49,4660.0,142.5193,142.6001,142.4628,142.6001,4660.0
2018-05-18 13:50:00,176.49,176.66,176.41,176.48,28187.0,142.6001,142.7375,142.5355,142.5921,28187.0
2018-05-18 13:55:00,176.48,176.76,176.47,176.7,19803.0,142.5921,142.8183,142.584,142.7698,19803.0
2018-05-18 14:00:00,176.75,176.8,176.62,176.66,10004.0,142.8102,142.8506,142.7052,142.7375,10004.0
2018-05-18 14:05:00,176.67,176.78,176.66,176.74,16561.0,142.7456,142.8344,142.7375,142.8021,16561.0
2018-05-18 14:10:00,176.74,176.94,176.74,176.92,25615.0,142.8021,142.9637,142.8021,142.9476,25615.0
2018-05-18 14:15:00,176.91,176.91,176.71,176.82,17092.0,142.9395,142.9395,142.7779,142.8668,17092.0
2018-05-18 14:20:00,176.83,177.08,176.81,177.05,34127.0,142.8748,143.0768,142.8587,143.0526,34127.0
2018-05-18 14:25:00,177.06,177.08,177.0,177.06,16224.0,143.0607,143.0768,143.0122,143.0607,16224.0
2018-05-18 14:30:00,177.03,177.09,177.01,177.09,16257.0,143.0364,143.0849,143.0203,143.0849,16257.0
2018-05-18 14:35:00,177.09,177.11,177.04,177.05,20255.0,143.0849,143.1011,143.0445,143.0526,20255.0
2018-05-18 14:40:00,177.06,177.1,176.96,177.07,14231.0,143.0607,143.093,142.9799,143.0688,14231.0
2018-05-18 14:45:00,177.07,177.25,177.04,177.23,35847.0,143.0688,143.2142,143.0445,143.198,35847.0
2018-05-18 14:50:00,177.22,177.29,177.2,177.29,26548.0,143.19,143.2465,143.1738,143.2465,26548.0
2018-05-18 14:55:00,177.3,177.34,176.95,176.98,53280.0,143.2546,143.2869,142.9718,142.996,53280.0
2018-05-18 15:00:00,176.99,177.02,176.71,176.8,21494.0,143.0041,143.0284,142.7779,142.8506,21494.0
2018-05-18 15:05:00,176.82,176.94,176.77,176.86,28425.0,142.8668,142.9637,142.8264,142.8991,28425.0
2018-05-18 15:10:00,176.82,176.84,176.7,176.73,23058.0,142.8668,142.8829,142.7698,142.7941,23058.0
2018-05-18 15:15:00,176.72,176.74,176.42,176.48,20455.0,142.786,142.8021,142.5436,142.5921,20455.0
2018-05-18 15:20:00,176.5,176.66,176.47,176.65,24854.0,142.6082,142.7375,142.584,142.7294,24854.0
2018-05-18 15:25:00,176.63,176.65,176.51,176.52,24783.0,142.7133,142.7294,142.6163,142.6244,24783.0
2018-05-18 15:30:00,176.53,176.66,176.52,176.56,19319.0,142.6325,142.7375,142.6244,142.6567,19319.0
2018-05-18 15:35:00,176.56,176.73,176.55,176.64,34063.0,142.6567,142.7941,142.6486,142.7213,34063.0
2018-05-18 15:40:00,176.62,176.65,176.5,176.62,35577.0,142.7052,142.7294,142.6082,142.7052,35577.0
2018-05-18 15:45:00,176.61,176.66,176.52,176.65,35224.0,142.6971,142.7375,142.6244,142.7294,35224.0
2018-05-18 15:50:00,176.63,176.63,176.32,176.54,58622.0,142.7133,142.7133,142.4628,142.6405,58622.0
2018-05-18 15:55:00,176.52,176.56,176.3,176.3,150170.0,142.6244,142.6567,142.4466,142.4466,150170.0
2018-05-21 09:30:00,177.12,177.89,176.9,177.4,67300.0,143.1092,143.7313,142.9314,143.3354,67300.0
2018-05-21 09:35:00,177.55,177.65,177.25,177.29,29758.0,143.4566,143.5374,143.2142,143.2465,29758.0
2018-05-21 09:40:00,177.26,177.55,177.25,177.48,14257.0,143.2223,143.4566,143.2142,143.4,14257.0
2018-05-21 09:45:00,177.52,177.64,177.48,177.64,11016.0,143.4324,143.5293,143.4,143.5293,11016.0
2018-05-21 09:50:00,177.67,177.76,177.54,177.61,38093.0,143.5536,143.6263,143.4485,143.5051,38093.0
2018-05-21 09:55:00,177.6,177.63,177.25,177.27,28112.0,143.497,143.5212,143.2142,143.2304,28112.0
2018-05-21 10:00:00,177.32,177.42,177.25,177.35,14076.0,143.2708,143.3516,143.2142,143.295,14076.0
2018-05-21 10:05:00,177.31,177.57,177.17,177.55,17402.0,143.2627,143.4728,143.1496,143.4566,17402.0
2018-05-21 10:10:00,177.54,177.85,177.53,177.84,28765.0,143.4485,143.699,143.4404,143.6909,28765.0
2018-05-21 10:15:00,177.83,177.87,177.6,177.66,15169.0,143.6828,143.7151,143.497,143.5455,15169.0
2018-05-21 10:20:00,177.66,177.77,177.5,177.51,8848.0,143.5455,143.6343,143.4162,143.4243,8848.0
2018-05-21 10:25:00,177.54,177.75,177.53,177.68,17505.0,143.4485,143.6182,143.4404,143.5616,17505.0
2018-05-21 10:30:00,177.69,177.72,177.58,177.59,11826.0,143.5697,143.5939,143.4808,143.4889,11826.0
2018-05-21 10:35:00,177.59,177.73,177.58,177.64,16517.0,143.4889,143.602,143.4808,143.5293,16517.0
2018-05-21 10:40:00,177.65,177.68,177.53,177.63,54946.0,143.5374,143.5616,143.4404,143.5212,54946.0
2018-05-21 10:45:00,177.66,177.89,177.55,177.83,83098.0,143.5455,143.7313,143.4566,143.6828,83098.0
2018-05-21 10:50:00,177.88,177.94,177.47,177.52,30779.0,143.7232,143.7717,143.392,143.4324,30779.0
2018-05-21 10:55:00,177.56,177.67,177.43,177.48,39019.0,143.4647,143.5536,143.3596,143.4,39019.0
2018-05-21 11:00:00,177.49,177.72,177.49,177.66,31723.0,143.4081,143.5939,143.4081,143.5455,31723.0
2018-05-21 11:05:00,177.64,177.68,177.39,177.47,15248.0,143.5293,143.5616,143.3273,143.392,15248.0
2018-05-21 11:10:00,177.49,177.6,177.31,177.35,15946.0,143.4081,143.497,143.2627,143.295,15946.0
2018-05-21 11:15:00,177.33,177.37,176.95,177.06,30646.0,143.2788,143.3112,142.9718,143.0607,30646.0
2018-05-21 11:20:00,177.05,177.14,176.77,176.78,19135.0,143.0526,143.1253,142.8264,142.8344,19135.0
2018-05-21 11:25:00,176.77,176.89,176.3,176.61,70718.0,142.8264,142.9233,142.4466,142.6971,70718.0
2018-05-21 11:30:00,176.62,176.64,175.99,176.0,27254.0,142.7052,142.7213,142.1961,142.2042,27254.0
2018-05-21 11:35:00,176.08,176.29,175.99,176.16,14583.0,142.2689,142.4385,142.1961,142.3335,14583.0
2018-05-21 11:40:00,176.17,176.26,176.12,176.18,17285.0,142.3416,142.4143,142.3012,142.3497,17285.0
2018-05-21 11:45:00,176.2,176.28,176.04,176.09,15323.0,142.3658,142.4305,142.2365,142.2769,15323.0
2018-05-21 11:50:00,176.15,176.4,176.11,176.4,21919.0,142.3254,142.5274,142.2931,142.5274,21919.0
2018-05-21 11:55:00,176.41,176.45,176.24,176.34,26989.0,142.5355,142.5678,142.3981,142.4789,26989.0
2018-05-21 12:00:00,176.35,176.76,176.35,176.76,27251.0,142.487,142.8183,142.487,142.8183,27251.0
2018-05-21 12:05:00,176.74,176.75,176.44,176.67,36632.0,142.8021,142.8102,142.5597,142.7456,36632.0
2018-05-21 12:10:00,176.7,177.08,176.67,177.0,14933.0,142.7698,143.0768,142.7456,143.0122,14933.0
2018-05-21 12:15:00,177.1,177.1,176.8,176.94,10093.0,143.093,143.093,142.8506,142.9637,10093.0
2018-05-21 12:20:00,176.92,176.92,176.69,176.77,9132.0,142.9476,142.9476,142.7617,142.8264,9132.0
2018-05-21 12:25:00,176.75,176.92,176.75,176.88,6891.0,142.8102,142.9476,142.8102,142.9152,6891.0
2018-05-21 12:30:00,176.87,176.98,176.84,176.98,10921.0,142.9072,142.996,142.8829,142.996,10921.0
2018-05-21 12:35:00,177.0,177.0,176.81,176.82,8793.0,143.0122,143.0122,142.8587,142.8668,8793.0
2018-05-21 12:40:00,176.83,177.11,176.78,177.11,9975.0,142.8748,143.1011,142.8344,143.1011,9975.0
2018-05-21 12:45:00,177.1,177.11,176.85,176.89,10893.0,143.093,143.1011,142.891,142.9233,10893.0
2018-05-21 12:50:00,176.87,177.01,176.77,176.77,10296.0,142.9072,143.0203,142.8264,142.8264,10296.0
2018-05-21 12:55:00,176.75,176.83,176.64,176.64,10582.0,142.8102,142.8748,142.7213,142.7213,10582.0
2018-05-21 13:00:00,176.69,176.71,176.59,176.65,10629.0,142.7617,142.7779,142.6809,142.7294,10629.0
2018-05-21 13:05:00,176.67,176.93,176.63,176.93,15687.0,142.7456,142.9556,142.7133,142.9556,15687.0
2018-05-21 13:10:00,176.92,177.15,176.8,177.01,47845.0,142.9476,143.1334,142.8506,143.0203,47845.0
2018-05-21 13:15:00,176.93,177.0,176.77,176.77,9654.0,142.9556,143.0122,142.8264,142.8264,9654.0
2018-05-21 13:20:00,176.77,176.87,176.68,176.72,5967.0,142.8264,142.9072,142.7537,142.786,5967.0
2018-05-21 13:25:00,176.75,176.83,176.7,176.81,9607.0,142.8102,142.8748,142.7698,142.8587,9607.0
2018-05-21 13:30:00,176.82,176.89,176.68,176.74,9814.0,142.8668,142.9233,142.7537,142.8021,9814.0
2018-05-21 13:35:00,176.73,176.8,176.63,176.8,29514.0,142.7941,142.8506,142.7133,142.8506,29514.0
2018-05-21 13:40:00,176.81,176.99,176.81,176.99,8567.0,142.8587,143.0041,142.8587,143.0041,8567.0
2018-05-21 13:45:00,177.0,177.01,176.85,176.85,5583.0,143.0122,143.0203,142.891,142.891,5583.0
2018-05-21 13:50:00,176.86,176.89,176.78,176.84,8553.0,142.8991,142.9233,142.8344,142.8829,8553.0
2018-05-21 13:55:00,176.8,176.9,176.74,176.82,11265.0,142.8506,142.9314,142.8021,142.8668,11265.0
2018-05-21 14:00:00,176.82,176.82,176.56,176.74,12392.0,142.8668,142.8668,142.6567,142.8021,12392.0
2018-05-21 14:05:00,176.69,176.77,176.67,176.74,6177.0,142.7617,142.8264,142.7456,142.8021,6177.0
2018-05-21 14:10:00,176.74,176.76,176.45,176.51,18769.0,142.8021,142.8183,142.5678,142.6163,18769.0
2018-05-21 14:15:00,176.5,176.5,176.13,176.13,21174.0,142.6082,142.6082,142.3093,142.3093,21174.0
2018-05-21 14:20:00,176.14,176.41,176.14,176.41,16009.0,142.3173,142.5355,142.3173,142.5355,16009.0
2018-05-21 14:25:00,176.45,176.48,176.23,176.37,7646.0,142.5678,142.5921,142.3901,142.5032,7646.0
2018-05-21 14:30:00,176.34,176.36,176.11,176.19,34432.0,142.4789,142.4951,142.2931,142.3577,34432.0
2018-05-21 14:35:00,176.21,176.28,176.14,176.23,39318.0,142.3739,142.4305,142.3173,142.3901,39318.0
2018-05-21 14:40:00,176.2,176.27,176.14,176.23,28934.0,142.3658,142.4224,142.3173,142.3901,28934.0
2018-05-21 14:45:00,176.21,176.32,176.2,176.26,13202.0,142.3739,142.4628,142.3658,142.4143,13202.0
2018-05-21 14:50:00,176.25,176.26,176.17,176.23,10815.0,142.4062,142.4143,142.3416,142.3901,10815.0
2018-05-21 14:55:00,176.21,176.24,176.08,176.11,11340.0,142.3739,142.3981,142.2689,142.2931,11340.0
2018-05-21 15:00:00,176.1,176.13,175.9,176.07,32890.0,142.285,142.3093,142.1234,142.2608,32890.0
2018-05-21 15:05:00,176.04,176.08,175.92,176.01,14233.0,142.2365,142.2689,142.1396,142.2123,14233.0
2018-05-21 15:10:00,176.01,176.37,176.01,176.28,21266.0,142.2123,142.5032,142.2123,142.4305,21266.0
2018-05-21 15:15:00,176.28,176.35,176.19,176.34,15396.0,142.4305,142.487,142.3577,142.4789,15396.0
2018-05-21 15:20:00,176.34,176.42,176.31,176.39,29302.0,142.4789,142.5436,142.4547,142.5193,29302.0
2018-05-21 15:25:00,176.39,176.39,176.1,176.17,25908.0,142.5193,142.5193,142.285,142.3416,25908.0
2018-05-21 15:30:00,176.22,176.24,176.05,176.05,21277.0,142.382,142.3981,142.2446,142.2446,21277.0
2018-05-21 15:35:00,176.04,176.11,175.97,176.09,37381.0,142.2365,142.2931,142.18,142.2769,37381.0
2018-05-21 15:40:00,176.1,176.31,176.1,176.26,33357.0,142.285,142.4547,142.285,142.4143,33357.0
2018-05-21 15:45:00,176.25,176.37,176.2,176.37,28250.0,142.4062,142.5032,142.3658,142.5032,28250.0
2018-05-21 15:50:00,176.39,176.62,176.3,176.55,51205.0,142.5193,142.7052,142.4466,142.6486,51205.0
2018-05-21 15:55:00,176.57,176.63,176.32,176.47,107729.0,142.6648,142.7133,142.4628,142.584,107729.0
2018-05-22 09:30:00,176.71,177.24,176.51,177.24,68129.0,142.7779,143.2061,142.6163,143.2061,68129.0
2018-05-22 09:35:00,177.24,177.31,176.92,177.11,50629.0,143.2061,143.2627,142.9476,143.1011,50629.0
2018-05-22 09:40:00,177.15,177.16,176.61,176.85,31083.0,143.1334,143.1415,142.6971,142.891,31083.0
2018-05-22 09:45:00,176.9,177.04,176.72,176.91,23478.0,142.9314,143.0445,142.786,142.9395,23478.0
2018-05-22 09:50:00,177.0,177.38,176.93,177.28,24060.0,143.0122,143.3192,142.9556,143.2384,24060.0
2018-05-22 09:55:00,177.32,177.75,176.82,177.6,50995.0,143.2708,143.6182,142.8668,143.497,50995.0
2018-05-22 10:00:00,177.56,177.86,177.51,177.79,27304.0,143.4647,143.7071,143.4243,143.6505,27304.0
2018-05-22 10:05:00,177.78,178.41,177.78,178.36,26168.0,143.6424,144.1515,143.6424,144.1111,26168.0
2018-05-22 10:10:00,178.38,178.68,178.09,178.33,34979.0,144.1272,144.3696,143.8929,144.0868,34979.0
2018-05-22 10:15:00,178.28,178.42,178.17,178.38,43928.0,144.0464,144.1595,143.9575,144.1272,43928.0
2018-05-22 10:20:00,178.41,178.69,178.34,178.66,48757.0,144.1515,144.3777,144.0949,144.3534,48757.0
2018-05-22 10:25:00,178.65,178.87,178.6,178.77,24961.0,144.3454,144.5231,144.305,144.4423,24961.0
2018-05-22 10:30:00,178.73,178.85,178.55,178.8,24193.0,144.41,144.507,144.2646,144.4666,24193.0
2018-05-22 10:35:00,178.77,178.78,178.53,178.65,31399.0,144.4423,144.4504,144.2484,144.3454,31399.0
2018-05-22 10:40:00,178.61,178.81,178.44,178.47,26686.0,144.3131,144.4746,144.1757,144.1999,26686.0
2018-05-22 10:45:00,178.5,178.5,177.96,178.0,25875.0,144.2242,144.2242,143.7879,143.8202,25875.0
2018-05-22 10:50:00,177.99,178.23,177.98,178.17,20076.0,143.8121,144.006,143.804,143.9575,20076.0
2018-05-22 10:55:00,178.17,178.29,178.14,178.24,17746.0,143.9575,144.0545,143.9333,144.0141,17746.0
2018-05-22 11:00:00,178.25,178.47,178.22,178.38,31913.0,144.0222,144.1999,143.9979,144.1272,31913.0
2018-05-22 11:05:00,178.4,178.62,178.35,178.57,53409.0,144.1434,144.3211,144.103,144.2807,53409.0
2018-05-22 11:10:00,178.58,179.09,178.57,179.05,42459.0,144.2888,144.7009,144.2807,144.6686,42459.0
2018-05-22 11:15:00,179.05,179.05,178.81,178.99,23173.0,144.6686,144.6686,144.4746,144.6201,23173.0
2018-05-22 11:20:00,179.0,179.25,178.99,179.2,32083.0,144.6282,144.8302,144.6201,144.7898,32083.0
2018-05-22 11:25:00,179.2,179.26,179.17,179.2,44467.0,144.7898,144.8382,144.7655,144.7898,44467.0
2018-05-22 11:30:00,179.2,179.32,179.2,179.3,29508.0,144.7898,144.8867,144.7898,144.8706,29508.0
2018-05-22 11:35:00,179.26,179.26,178.89,179.1,28870.0,144.8382,144.8382,144.5393,144.709,28870.0
2018-05-22 11:40:00,179.08,179.12,178.84,179.11,11199.0,144.6928,144.7251,144.4989,144.717,11199.0
2018-05-22 11:45:00,179.11,179.23,178.97,179.09,27060.0,144.717,144.814,144.6039,144.7009,27060.0
2018-05-22 11:50:00,179.1,179.2,179.06,179.18,18043.0,144.709,144.7898,144.6766,144.7736,18043.0
2018-05-22 11:55:00,179.17,179.17,179.03,179.12,8249.0,144.7655,144.7655,144.6524,144.7251,8249.0
2018-05-22 12:00:00,179.12,179.12,178.94,179.01,8165.0,144.7251,144.7251,144.5797,144.6362,8165.0
2018-05-22 12:05:00,179.01,179.01,178.86,178.88,11971.0,144.6362,144.6362,144.515,144.5312,11971.0
2018-05-22 12:10:00,178.92,178.93,178.82,178.92,4700.0,144.5635,144.5716,144.4827,144.5635,4700.0
2018-05-22 12:15:00,178.93,179.05,178.93,178.98,6644.0,144.5716,144.6686,144.5716,144.612,6644.0
2018-05-22 12:20:00,179.01,179.02,178.69,178.78,13776.0,144.6362,144.6443,144.3777,144.4504,13776.0
2018-05-22 12:25:00,178.76,178.79,178.56,178.67,12622.0,144.4342,144.4585,144.2727,144.3615,12622.0
2018-05-22 12:30:00,178.69,178.69,178.29,178.36,11933.0,144.3777,144.3777,144.0545,144.1111,11933.0
2018-05-22 12:35:00,178.35,178.44,178.13,178.26,16171.0,144.103,144.1757,143.9252,144.0303,16171.0
2018-05-22 12:40:00,178.31,178.51,178.28,178.43,11253.0,144.0707,144.2323,144.0464,144.1676,11253.0
2018-05-22 12:45:00,178.38,178.56,178.36,178.56,9439.0,144.1272,144.2727,144.1111,144.2727,9439.0
2018-05-22 12:50:00,178.56,178.69,178.55,178.67,6766.0,144.2727,144.3777,144.2646,144.3615,6766.0
2018-05-22 12:55:00,178.7,178.83,178.69,178.82,9438.0,144.3858,144.4908,144.3777,144.4827,9438.0
2018-05-22 13:00:00,178.82,178.85,178.73,178.81,8584.0,144.4827,144.507,144.41,144.4746,8584.0
2018-05-22 13:05:00,178.8,178.89,178.72,178.79,9956.0,144.4666,144.5393,144.4019,144.4585,9956.0
2018-05-22 13:10:00,178.82,178.89,178.67,178.68,14311.0,144.4827,144.5393,144.3615,144.3696,14311.0
2018-05-22 13:15:00,178.72,178.79,178.71,178.74,9077.0,144.4019,144.4585,144.3938,144.4181,9077.0
2018-05-22 13:20:00,178.72,178.75,178.68,178.73,14032.0,144.4019,144.4262,144.3696,144.41,14032.0
2018-05-22 13:25:00,178.71,178.82,178.71,178.8,15375.0,144.3938,144.4827,144.3938,144.4666,15375.0
2018-05-22 13:30:00,178.83,178.84,178.72,178.78,5902.0,144.4908,144.4989,144.4019,144.4504,5902.0
2018-05-22 13:35:00,178.79,178.83,178.71,178.83,33649.0,144.4585,144.4908,144.3938,144.4908,33649.0
2018-05-22 13:40:00,178.83,179.15,178.83,179.15,15898.0,144.4908,144.7494,144.4908,144.7494,15898.0
2018-05-22 13:45:00,179.15,179.28,179.13,179.28,21085.0,144.7494,144.8544,144.7332,144.8544,21085.0
2018-05-22 13:50:00,179.28,179.43,179.24,179.29,25203.0,144.8544,144.9756,144.8221,144.8625,25203.0
2018-05-22 13:55:00,179.29,179.33,179.27,179.27,9361.0,144.8625,144.8948,144.8463,144.8463,9361.0
2018-05-22 14:00:00,179.28,179.32,179.1,179.31,11223.0,144.8544,144.8867,144.709,144.8786,11223.0
2018-05-22 14:05:00,179.27,179.53,179.26,179.41,30425.0,144.8463,145.0564,144.8382,144.9594,30425.0
2018-05-22 14:10:00,179.41,179.46,179.4,179.44,16683.0,144.9594,144.9998,144.9514,144.9837,16683.0
2018-05-22 14:15:00,179.42,179.5,179.35,179.5,18920.0,144.9675,145.0322,144.911,145.0322,18920.0
2018-05-22 14:20:00,179.52,179.57,179.49,179.49,23900.0,145.0483,145.0887,145.0241,145.0241,23900.0
2018-05-22 14:25:00,179.48,179.5,179.41,179.44,12868.0,145.016,145.0322,144.9594,144.9837,12868.0
2018-05-22 14:30:00,179.45,179.48,179.41,179.42,13500.0,144.9918,145.016,144.9594,144.9675,13500.0
2018-05-22 14:35:00,179.4,179.45,179.32,179.45,22105.0,144.9514,144.9918,144.8867,144.9918,22105.0
2018-05-22 14:40:00,179.45,179.45,179.29,179.32,18695.0,144.9918,144.9918,144.8625,144.8867,18695.0
2018-05-22 14:45:00,179.37,179.48,179.32,179.37,14088.0,144.9271,145.016,144.8867,144.9271,14088.0
2018-05-22 14:50:00,179.35,179.45,179.35,179.37,14201.0,144.911,144.9918,144.911,144.9271,14201.0
2018-05-22 14:55:00,179.37,179.39,179.04,179.07,36693.0,144.9271,144.9433,144.6605,144.6847,36693.0
2018-05-22 15:00:00,179.05,179.24,179.05,179.16,20089.0,144.6686,144.8221,144.6686,144.7574,20089.0
2018-05-22 15:05:00,179.13,179.28,179.12,179.19,17106.0,144.7332,144.8544,144.7251,144.7817,17106.0
2018-05-22 15:10:00,179.19,179.22,179.12,179.16,17083.0,144.7817,144.8059,144.7251,144.7574,17083.0
2018-05-22 15:15:00,179.16,179.24,179.08,179.08,16474.0,144.7574,144.8221,144.6928,144.6928,16474.0
2018-05-22 15:20:00,179.09,179.13,179.07,179.09,21144.0,144.7009,144.7332,144.6847,144.7009,21144.0
2018-05-22 15:25:00,179.09,179.17,178.88,178.9,26585.0,144.7009,144.7655,144.5312,144.5474,26585.0
2018-05-22 15:30:00,178.9,178.9,178.57,178.63,31710.0,144.5474,144.5474,144.2807,144.3292,31710.0
2018-05-22 15:35:00,178.63,178.81,178.63,178.76,24296.0,144.3292,144.4746,144.3292,144.4342,24296.0
2018-05-22 15:40:00,178.76,178.78,178.52,178.59,34311.0,144.4342,144.4504,144.2403,144.2969,34311.0
2018-05-22 15:45:00,178.59,178.64,178.47,178.63,65015.0,144.2969,144.3373,144.1999,144.3292,65015.0
2018-05-22 15:50:00,178.62,178.62,178.06,178.12,51940.0,144.3211,144.3211,143.8687,143.9171,51940.0
2018-05-22 15:55:00,178.1,178.55,178.05,178.38,93101.0,143.901,144.2646,143.8606,144.1272,93101.0
2018-05-23 09:30:00,177.3,177.59,176.66,177.28,59664.0,143.2546,143.4889,142.7375,143.2384,59664.0
2018-05-23 09:35:00,177.32,178.07,177.26,177.85,27104.0,143.2708,143.8767,143.2223,143.699,27104.0
2018-05-23 09:40:00,177.7,177.88,177.36,177.42,24793.0,143.5778,143.7232,143.3031,143.3516,24793.0
2018-05-23 09:45:00,177.37,177.53,177.07,177.21,21106.0,143.3112,143.4404,143.0688,143.1819,21106.0
2018-05-23 09:50:00,177.25,177.45,177.19,177.38,30069.0,143.2142,143.3758,143.1657,143.3192,30069.0
2018-05-23 09:55:00,177.4,177.96,177.28,177.81,39328.0,143.3354,143.7879,143.2384,143.6667,39328.0
2018-05-23 10:00:00,177.73,177.98,177.71,177.84,30589.0,143.602,143.804,143.5859,143.6909,30589.0
2018-05-23 10:05:00,177.88,178.74,177.84,178.74,20587.0,143.7232,144.4181,143.6909,144.4181,20587.0
2018-05-23 10:10:00,178.73,178.78,178.1,178.68,60983.0,144.41,144.4504,143.901,144.3696,60983.0
2018-05-23 10:15:00,178.73,178.82,178.68,178.76,14800.0,144.41,144.4827,144.3696,144.4342,14800.0
2018-05-23 10:20:00,178.79,178.79,178.45,178.61,8861.0,144.4585,144.4585,144.1838,144.3131,8861.0
2018-05-23 10:25:00,178.68,178.72,178.62,178.66,7812.0,144.3696,144.4019,144.3211,144.3534,7812.0
2018-05-23 10:30:00,178.66,178.66,178.23,178.3,16083.0,144.3534,144.3534,144.006,144.0626,16083.0
2018-05-23 10:35:00,178.27,178.33,178.12,178.16,16423.0,144.0383,144.0868,143.9171,143.9495,16423.0
2018-05-23 10:40:00,178.18,178.19,177.89,178.05,7900.0,143.9656,143.9737,143.7313,143.8606,7900.0
2018-05-23 10:45:00,177.99,177.99,177.61,177.75,15370.0,143.8121,143.8121,143.5051,143.6182,15370.0
2018-05-23 10:50:00,177.72,177.76,177.24,177.72,25750.0,143.5939,143.6263,143.2061,143.5939,25750.0
2018-05-23 10:55:00,177.72,177.88,177.61,177.8,14886.0,143.5939,143.7232,143.5051,143.6586,14886.0
2018-05-23 11:00:00,177.78,177.92,177.68,177.72,11499.0,143.6424,143.7555,143.5616,143.5939,11499.0
2018-05-23 11:05:00,177.69,177.78,177.56,177.72,13730.0,143.5697,143.6424,143.4647,143.5939,13730.0
2018-05-23 11:10:00,177.68,177.81,177.58,177.78,12195.0,143.5616,143.6667,143.4808,143.6424,12195.0
2018-05-23 11:15:00,177.82,177.91,177.7,177.84,13476.0,143.6747,143.7475,143.5778,143.6909,13476.0
2018-05-23 11:20:00,177.81,177.89,177.7,177.88,15306.0,143.6667,143.7313,143.5778,143.7232,15306.0
2018-05-23 11:25:00,177.88,177.97,177.78,177.91,14937.0,143.7232,143.7959,143.6424,143.7475,14937.0
2018-05-23 11:30:00,177.95,178.13,177.95,178.1,11713.0,143.7798,143.9252,143.7798,143.901,11713.0
2018-05-23 11:35:00,178.13,178.21,177.99,178.1,18297.0,143.9252,143.9899,143.8121,143.901,18297.0
2018-05-23 11:40:00,178.1,178.23,178.06,178.23,10995.0,143.901,144.006,143.8687,144.006,10995.0
2018-05-23 11:45:00,178.23,178.4,178.18,178.37,11407.0,144.006,144.1434,143.9656,144.1191,11407.0
2018-05-23 11:50:00,178.41,178.56,178.4,178.46,11605.0,144.1515,144.2727,144.1434,144.1919,11605.0
2018-05-23 11:55:00,178.44,178.53,178.34,178.34,20188.0,144.1757,144.2484,144.0949,144.0949,20188.0
2018-05-23 12:00:00,178.28,178.72,178.24,178.7,13862.0,144.0464,144.4019,144.0141,144.3858,13862.0
2018-05-23 12:05:00,178.75,178.92,178.7,178.85,14560.0,144.4262,144.5635,144.3858,144.507,14560.0
2018-05-23 12:10:00,178.85,178.98,178.79,178.79,10063.0,144.507,144.612,144.4585,144.4585,10063.0
2018-05-23 12:15:00,178.84,178.86,178.48,178.5,7964.0,144.4989,144.515,144.208,144.2242,7964.0
2018-05-23 12:20:00,178.47,178.5,178.37,178.4,12200.0,144.1999,144.2242,144.1191,144.1434,12200.0
2018-05-23 12:25:00,178.4,178.41,178.12,178.12,10783.0,144.1434,144.1515,143.9171,143.9171,10783.0
2018-05-23 12:30:00,178.17,178.36,178.13,178.28,5363.0,143.9575,144.1111,143.9252,144.0464,5363.0
2018-05-23 12:35:00,178.29,178.3,178.0,178.24,10488.0,144.0545,144.0626,143.8202,144.0141,10488.0
2018-05-23 12:40:00,178.19,178.37,178.17,178.36,13865.0,143.9737,144.1191,143.9575,144.1111,13865.0
2018-05-23 12:45:00,178.39,178.44,178.32,178.43,6049.0,144.1353,144.1757,144.0787,144.1676,6049.0
2018-05-23 12:50:00,178.37,178.46,178.37,178.43,3736.0,144.1191,144.1919,144.1191,144.1676,3736.0
2018-05-23 12:55:00,178.39,178.61,178.39,178.59,10511.0,144.1353,144.3131,144.1353,144.2969,10511.0
2018-05-23 13:00:00,178.54,178.54,178.23,178.24,9779.0,144.2565,144.2565,144.006,144.0141,9779.0
2018-05-23 13:05:00,178.28,178.28,178.09,178.16,10559.0,144.0464,144.0464,143.8929,143.9495,10559.0
2018-05-23 13:10:00,178.18,178.22,178.05,178.19,13471.0,143.9656,143.9979,143.8606,143.9737,13471.0
2018-05-23 13:15:00,178.22,178.25,178.1,178.16,5669.0,143.9979,144.0222,143.901,143.9495,5669.0
2018-05-23 13:20:00,178.16,178.37,178.15,178.26,9508.0,143.9495,144.1191,143.9414,144.0303,9508.0
2018-05-23 13:25:00,178.3,178.41,178.21,178.34,4962.0,144.0626,144.1515,143.9899,144.0949,4962.0
2018-05-23 13:30:00,178.36,178.38,178.2,178.21,7380.0,144.1111,144.1272,143.9818,143.9899,7380.0
2018-05-23 13:35:00,178.09,178.44,178.09,178.42,10413.0,143.8929,144.1757,143.8929,144.1595,10413.0
2018-05-23 13:40:00,178.39,178.5,178.34,178.38,9634.0,144.1353,144.2242,144.0949,144.1272,9634.0
2018-05-23 13:45:00,178.38,178.45,178.35,178.4,5343.0,144.1272,144.1838,144.103,144.1434,5343.0
2018-05-23 13:50:00,178.39,178.55,178.38,178.47,6203.0,144.1353,144.2646,144.1272,144.1999,6203.0
2018-05-23 13:55:00,178.46,178.69,178.45,178.65,4569.0,144.1919,144.3777,144.1838,144.3454,4569.0
2018-05-23 14:00:00,178.65,178.9,178.65,178.79,9830.0,144.3454,144.5474,144.3454,144.4585,9830.0
2018-05-23 14:05:00,178.79,179.35,178.74,179.28,24849.0,144.4585,144.911,144.4181,144.8544,24849.0
2018-05-23 14:10:00,179.34,179.42,179.17,179.35,10234.0,144.9029,144.9675,144.7655,144.911,10234.0
2018-05-23 14:15:00,179.4,179.5,179.15,179.27,17378.0,144.9514,145.0322,144.7494,144.8463,17378.0
2018-05-23 14:20:00,179.19,179.39,179.15,179.39,6335.0,144.7817,144.9433,144.7494,144.9433,6335.0
2018-05-23 14:25:00,179.39,179.48,179.18,179.24,10637.0,144.9433,145.016,144.7736,144.8221,10637.0
2018-05-23 14:30:00,179.23,179.31,179.03,179.31,7887.0,144.814,144.8786,144.6524,144.8786,7887.0
2018-05-23 14:35:00,179.21,179.26,179.14,179.17,10614.0,144.7978,144.8382,144.7413,144.7655,10614.0
2018-05-23 14:40:00,179.2,179.23,179.06,179.12,8812.0,144.7898,144.814,144.6766,144.7251,8812.0
2018-05-23 14:45:00,179.1,179.46,179.1,179.46,30130.0,144.709,144.9998,144.709,144.9998,30130.0
2018-05-23 14:50:00,179.41,179.53,179.38,179.44,17588.0,144.9594,145.0564,144.9352,144.9837,17588.0
2018-05-23 14:55:00,179.47,179.7,179.46,179.64,15463.0,145.0079,145.1937,144.9998,145.1453,15463.0
2018-05-23 15:00:00,179.66,179.82,179.63,179.82,31128.0,145.1614,145.2907,145.1372,145.2907,31128.0
2018-05-23 15:05:00,179.82,179.9,179.62,179.69,18549.0,145.2907,145.3553,145.1291,145.1857,18549.0
2018-05-23 15:10:00,179.74,179.75,179.56,179.65,13245.0,145.2261,145.2341,145.0806,145.1533,13245.0
2018-05-23 15:15:00,179.65,179.71,179.54,179.55,18279.0,145.1533,145.2018,145.0645,145.0726,18279.0
2018-05-23 15:20:00,179.55,179.62,179.36,179.44,20788.0,145.0726,145.1291,144.919,144.9837,20788.0
2018-05-23 15:25:00,179.44,179.65,179.4,179.62,19151.0,144.9837,145.1533,144.9514,145.1291,19151.0
2018-05-23 15:30:00,179.62,179.65,179.44,179.53,28812.0,145.1291,145.1533,144.9837,145.0564,28812.0
2018-05-23 15:35:00,179.54,179.57,179.47,179.5,35522.0,145.0645,145.0887,145.0079,145.0322,35522.0
2018-05-23 15:40:00,179.5,179.77,179.49,179.76,42507.0,145.0322,145.2503,145.0241,145.2422,42507.0
2018-05-23 15:45:00,179.73,179.76,179.55,179.6,45098.0,145.218,145.2422,145.0726,145.1129,45098.0
2018-05-23 15:50:00,179.6,179.98,179.6,179.95,46321.0,145.1129,145.42,145.1129,145.3957,46321.0
2018-05-23 15:55:00,179.95,179.99,179.75,179.98,139436.0,145.3957,145.4281,145.2341,145.42,139436.0
2018-05-24 09:30:00,180.0,180.0,179.55,179.8,77339.0,145.4361,145.4361,145.0726,145.2745,77339.0
2018-05-24 09:35:00,179.87,180.26,179.5,179.62,60806.0,145.3311,145.6462,145.0322,145.1291,60806.0
2018-05-24 09:40:00,179.68,179.68,178.42,178.66,36190.0,145.1776,145.1776,144.1595,144.3534,36190.0
2018-05-24 09:45:00,178.65,178.72,177.86,177.97,90829.0,144.3454,144.4019,143.7071,143.7959,90829.0
2018-05-24 09:50:00,177.96,178.38,177.55,178.25,25464.0,143.7879,144.1272,143.4566,144.0222,25464.0
2018-05-24 09:55:00,178.35,178.36,177.89,178.1,38408.0,144.103,144.1111,143.7313,143.901,38408.0
2018-05-24 10:00:00,178.1,178.1,177.58,177.96,19928.0,143.901,143.901,143.4808,143.7879,19928.0
2018-05-24 10:05:00,178.02,178.22,177.88,177.92,28343.0,143.8363,143.9979,143.7232,143.7555,28343.0
2018-05-24 10:10:00,177.89,178.04,177.69,177.69,13401.0,143.7313,143.8525,143.5697,143.5697,13401.0
2018-05-24 10:15:00,177.71,177.97,177.52,177.58,18086.0,143.5859,143.7959,143.4324,143.4808,18086.0
2018-05-24 10:20:00,177.57,177.83,177.55,177.68,8551.0,143.4728,143.6828,143.4566,143.5616,8551.0
2018-05-24 10:25:00,177.76,177.86,177.52,177.72,18119.0,143.6263,143.7071,143.4324,143.5939,18119.0
2018-05-24 10:30:00,177.67,177.77,177.56,177.77,10957.0,143.5536,143.6343,143.4647,143.6343,10957.0
2018-05-24 10:35:00,177.76,178.1,177.74,177.99,12382.0,143.6263,143.901,143.6101,143.8121,12382.0
2018-05-24 10:40:00,178.01,178.1,177.89,177.89,7139.0,143.8283,143.901,143.7313,143.7313,7139.0
2018-05-24 10:45:00,177.82,178.07,177.82,177.94,7000.0,143.6747,143.8767,143.6747,143.7717,7000.0
2018-05-24 10:50:00,177.89,178.04,177.7,177.84,12349.0,143.7313,143.8525,143.5778,143.6909,12349.0
2018-05-24 10:55:00,177.85,177.89,177.4,177.6,27928.0,143.699,143.7313,143.3354,143.497,27928.0
2018-05-24 11:00:00,177.59,177.75,177.42,177.58,12438.0,143.4889,143.6182,143.3516,143.4808,12438.0
2018-05-24 11:05:00,177.6,177.72,177.39,177.63,9864.0,143.497,143.5939,143.3273,143.5212,9864.0
2018-05-24 11:10:00,177.62,177.71,177.49,177.5,12809.0,143.5132,143.5859,143.4081,143.4162,12809.0
2018-05-24 11:15:00,177.53,177.71,177.45,177.45,22007.0,143.4404,143.5859,143.3758,143.3758,22007.0
2018-05-24 11:20:00,177.5,177.56,176.99,177.06,31376.0,143.4162,143.4647,143.0041,143.0607,31376.0
2018-05-24 11:25:00,177.09,177.23,177.03,177.12,21894.0,143.0849,143.198,143.0364,143.1092,21894.0
2018-05-24 11:30:00,177.17,177.42,177.17,177.25,12074.0,143.1496,143.3516,143.1496,143.2142,12074.0
2018-05-24 11:35:00,177.25,177.36,177.08,177.31,19916.0,143.2142,143.3031,143.0768,143.2627,19916.0
2018-05-24 11:40:00,177.32,177.6,177.31,177.6,14827.0,143.2708,143.497,143.2627,143.497,14827.0
2018-05-24 11:45:00,177.57,177.61,177.34,177.52,13369.0,143.4728,143.5051,143.2869,143.4324,13369.0
2018-05-24 11:50:00,177.58,177.61,177.42,177.52,9419.0,143.4808,143.5051,143.3516,143.4324,9419.0
2018-05-24 11:55:00,177.48,177.83,177.47,177.8,7658.0,143.4,143.6828,143.392,143.6586,7658.0
2018-05-24 12:00:00,177.78,177.99,177.71,177.81,11156.0,143.6424,143.8121,143.5859,143.6667,11156.0
2018-05-24 12:05:00,177.84,177.91,177.81,177.82,9848.0,143.6909,143.7475,143.6667,143.6747,9848.0
2018-05-24 12:10:00,177.82,178.16,177.82,178.09,13152.0,143.6747,143.9495,143.6747,143.8929,13152.0
2018-05-24 12:15:00,178.1,178.33,178.1,178.15,17027.0,143.901,144.0868,143.901,143.9414,17027.0
2018-05-24 12:20:00,178.17,178.28,178.12,178.28,7358.0,143.9575,144.0464,143.9171,144.0464,7358.0
2018-05-24 12:25:00,178.29,178.31,178.11,178.19,6703.0,144.0545,144.0707,143.9091,143.9737,6703.0
2018-05-24 12:30:00,178.19,178.28,178.12,178.12,8145.0,143.9737,144.0464,143.9171,143.9171,8145.0
2018-05-24 12:35:00,178.12,178.16,178.0,178.04,9528.0,143.9171,143.9495,143.8202,143.8525,9528.0
2018-05-24 12:40:00,178.01,178.14,177.95,178.03,15304.0,143.8283,143.9333,143.7798,143.8444,15304.0
2018-05-24 12:45:00,178.03,178.1,177.94,178.05,7375.0,143.8444,143.901,143.7717,143.8606,7375.0
2018-05-24 12:50:00,177.97,178.11,177.96,178.02,8359.0,143.7959,143.9091,143.7879,143.8363,8359.0
2018-05-24 12:55:00,178.0,178.26,177.99,178.23,9347.0,143.8202,144.0303,143.8121,144.006,9347.0
2018-05-24 13:00:00,178.24,178.36,178.13,178.23,11847.0,144.0141,144.1111,143.9252,144.006,11847.0
2018-05-24 13:05:00,178.18,178.33,178.04,178.3,9242.0,143.9656,144.0868,143.8525,144.0626,9242.0
2018-05-24 13:10:00,178.28,178.42,178.28,178.3,12065.0,144.0464,144.1595,144.0464,144.0626,12065.0
2018-05-24 13:15:00,178.33,178.36,178.22,178.3,4161.0,144.0868,144.1111,143.9979,144.0626,4161.0
2018-05-24 13:20:00,178.34,178.4,178.21,178.38,16183.0,144.0949,144.1434,143.9899,144.1272,16183.0
2018-05-24 13:25:00,178.41,178.41,178.3,178.36,25252.0,144.1515,144.1515,144.0626,144.1111,25252.0
2018-05-24 13:30:00,178.4,178.46,178.33,178.37,14754.0,144.1434,144.1919,144.0868,144.1191,14754.0
2018-05-24 13:35:00,178.4,178.47,178.25,178.29,18368.0,144.1434,144.1999,144.0222,144.0545,18368.0
2018-05-24 13:40:00,178.31,178.51,178.25,178.46,15243.0,144.0707,144.2323,144.0222,144.1919,15243.0
2018-05-24 13:45:00,178.51,178.57,178.29,178.33,20426.0,144.2323,144.2807,144.0545,144.0868,20426.0
2018-05-24 13:50:00,178.38,178.39,178.0,178.05,20310.0,144.1272,144.1353,143.8202,143.8606,20310.0
2018-05-24 13:55:00,178.08,178.21,178.0,178.11,14787.0,143.8848,143.9899,143.8202,143.9091,14787.0
2018-05-24 14:00:00,178.18,178.19,177.88,177.95,24109.0,143.9656,143.9737,143.7232,143.7798,24109.0
2018-05-24 14:05:00,177.98,178.02,177.85,177.98,13464.0,143.804,143.8363,143.699,143.804,13464.0
2018-05-24 14:10:00,177.99,178.04,177.95,177.98,16763.0,143.8121,143.8525,143.7798,143.804,16763.0
2018-05-24 14:15:00,177.98,178.08,177.94,178.0,16090.0,143.804,143.8848,143.7717,143.8202,16090.0
2018-05-24 14:20:00,178.0,178.06,177.96,178.04,21385.0,143.8202,143.8687,143.7879,143.8525,21385.0
2018-05-24 14:25:00,178.08,178.24,178.05,178.22,20617.0,143.8848,144.0141,143.8606,143.9979,20617.0
2018-05-24 14:30:00,178.21,178.21,178.03,178.1,18565.0,143.9899,143.9899,143.8444,143.901,18565.0
2018-05-24 14:35:00,178.11,178.17,178.0,178.04,10212.0,143.9091,143.9575,143.8202,143.8525,10212.0
2018-05-24 14:40:00,178.02,178.05,177.88,177.97,16975.0,143.8363,143.8606,143.7232,143.7959,16975.0
2018-05-24 14:45:00,178.0,178.01,177.88,177.9,12431.0,143.8202,143.8283,143.7232,143.7394,12431.0
2018-05-24 14:50:00,177.9,177.99,177.76,177.95,10518.0,143.7394,143.8121,143.6263,143.7798,10518.0
2018-05-24 14:55:00,177.95,178.06,177.94,178.0,13469.0,143.7798,143.8687,143.7717,143.8202,13469.0
2018-05-24 15:00:00,177.99,178.05,177.82,177.96,16169.0,143.8121,143.8606,143.6747,143.7879,16169.0
2018-05-24 15:05:00,177.92,178.4,177.88,178.25,36485.0,143.7555,144.1434,143.7232,144.0222,36485.0
2018-05-24 15:10:00,178.32,178.32,178.11,178.12,19373.0,144.0787,144.0787,143.9091,143.9171,19373.0
2018-05-24 15:15:00,178.12,178.17,178.1,178.13,37228.0,143.9171,143.9575,143.901,143.9252,37228.0
2018-05-24 15:20:00,178.12,178.26,178.1,178.24,71439.0,143.9171,144.0303,143.901,144.0141,71439.0
2018-05-24 15:25:00,178.26,178.5,178.25,178.26,26600.0,144.0303,144.2242,144.0222,144.0303,26600.0
2018-05-24 15:30:00,178.23,178.45,178.23,178.32,28921.0,144.006,144.1838,144.006,144.0787,28921.0
2018-05-24 15:35:00,178.32,178.34,178.11,178.14,35545.0,144.0787,144.0949,143.9091,143.9333,35545.0
2018-05-24 15:40:00,178.15,178.25,178.03,178.19,32987.0,143.9414,144.0222,143.8444,143.9737,32987.0
2018-05-24 15:45:00,178.15,178.25,178.0,178.16,43967.0,143.9414,144.0222,143.8202,143.9495,43967.0
2018-05-24 15:50:00,178.14,178.18,177.83,177.83,47425.0,143.9333,143.9656,143.6828,143.6828,47425.0
2018-05-24 15:55:00,177.85,178.1,177.72,177.95,125264.0,143.699,143.901,143.5939,143.7798,125264.0
2018-05-25 09:30:00,177.96,178.46,177.73,177.74,42818.0,143.7879,144.1919,143.602,143.6101,42818.0
2018-05-25 09:35:00,177.62,178.65,177.6,178.63,24953.0,143.5132,144.3454,143.497,144.3292,24953.0
2018-05-25 09:40:00,178.68,178.85,178.31,178.43,23790.0,144.3696,144.507,144.0707,144.1676,23790.0
2018-05-25 09:45:00,178.5,178.5,178.12,178.37,17430.0,144.2242,144.2242,143.9171,144.1191,17430.0
2018-05-25 09:50:00,178.34,178.44,178.18,178.44,11933.0,144.0949,144.1757,143.9656,144.1757,11933.0
2018-05-25 09:55:00,178.4,178.53,178.39,178.41,11280.0,144.1434,144.2484,144.1353,144.1515,11280.0
2018-05-25 10:00:00,178.4,178.56,178.31,178.52,11138.0,144.1434,144.2727,144.0707,144.2403,11138.0
2018-05-25 10:05:00,178.44,178.81,178.29,178.7,21969.0,144.1757,144.4746,144.0545,144.3858,21969.0
2018-05-25 10:10:00,178.68,178.89,178.63,178.67,27892.0,144.3696,144.5393,144.3292,144.3615,27892.0
2018-05-25 10:15:00,178.67,179.01,178.67,178.89,23700.0,144.3615,144.6362,144.3615,144.5393,23700.0
2018-05-25 10:20:00,178.83,178.93,178.62,178.9,13836.0,144.4908,144.5716,144.3211,144.5474,13836.0
2018-05-25 10:25:00,178.92,179.03,178.84,179.01,16021.0,144.5635,144.6524,144.4989,144.6362,16021.0
2018-05-25 10:30:00,179.01,179.08,178.83,178.93,13622.0,144.6362,144.6928,144.4908,144.5716,13622.0
2018-05-25 10:35:00,178.97,179.02,178.79,178.79,17162.0,144.6039,144.6443,144.4585,144.4585,17162.0
2018-05-25 10:40:00,178.83,178.85,178.7,178.75,15541.0,144.4908,144.507,144.3858,144.4262,15541.0
2018-05-25 10:45:00,178.7,178.7,178.25,178.35,31014.0,144.3858,144.3858,144.0222,144.103,31014.0
2018-05-25 10:50:00,178.36,178.6,178.3,178.35,31410.0,144.1111,144.305,144.0626,144.103,31410.0
2018-05-25 10:55:00,178.33,178.5,178.31,178.5,15134.0,144.0868,144.2242,144.0707,144.2242,15134.0
2018-05-25 11:00:00,178.53,178.61,178.44,178.58,21820.0,144.2484,144.3131,144.1757,144.2888,21820.0
2018-05-25 11:05:00,178.56,178.77,178.47,178.51,13137.0,144.2727,144.4423,144.1999,144.2323,13137.0
2018-05-25 11:10:00,178.56,178.56,178.33,178.38,11475.0,144.2727,144.2727,144.0868,144.1272,11475.0
2018-05-25 11:15:00,178.41,178.42,178.0,178.0,22352.0,144.1515,144.1595,143.8202,143.8202,22352.0
2018-05-25 11:20:00,178.0,178.03,177.78,177.89,18551.0,143.8202,143.8444,143.6424,143.7313,18551.0
2018-05-25 11:25:00,177.91,178.1,177.91,178.1,9046.0,143.7475,143.901,143.7475,143.901,9046.0
2018-05-25 11:30:00,178.1,178.25,178.08,178.24,12468.0,143.901,144.0222,143.8848,144.0141,12468.0
2018-05-25 11:35:00,178.22,178.3,178.01,178.3,12652.0,143.9979,144.0626,143.8283,144.0626,12652.0
2018-05-25 11:40:00,178.31,178.31,177.83,178.12,18330.0,144.0707,144.0707,143.6828,143.9171,18330.0
2018-05-25 11:45:00,178.15,178.39,177.9,178.34,19599.0,143.9414,144.1353,143.7394,144.0949,19599.0
2018-05-25 11:50:00,178.35,178.35,178.1,178.11,8761.0,144.103,144.103,143.901,143.9091,8761.0
2018-05-25 11:55:00,178.14,178.21,178.09,178.2,7484.0,143.9333,143.9899,143.8929,143.9818,7484.0
2018-05-25 12:00:00,178.21,178.43,178.2,178.43,7857.0,143.9899,144.1676,143.9818,144.1676,7857.0
2018-05-25 12:05:00,178.43,178.43,178.06,178.15,25304.0,144.1676,144.1676,143.8687,143.9414,25304.0
2018-05-25 12:10:00,178.18,178.19,178.08,178.19,4586.0,143.9656,143.9737,143.8848,143.9737,4586.0
2018-05-25 12:15:00,178.19,178.19,177.89,177.9,9157.0,143.9737,143.9737,143.7313,143.7394,9157.0
2018-05-25 12:20:00,177.9,178.0,177.87,177.95,5730.0,143.7394,143.8202,143.7151,143.7798,5730.0
2018-05-25 12:25:00,177.93,178.28,177.93,178.21,7012.0,143.7636,144.0464,143.7636,143.9899,7012.0
2018-05-25 12:30:00,178.11,178.28,178.09,178.24,5489.0,143.9091,144.0464,143.8929,144.0141,5489.0
2018-05-25 12:35:00,178.2,178.27,178.19,178.19,8346.0,143.9818,144.0383,143.9737,143.9737,8346.0
2018-05-25 12:40:00,178.25,178.39,178.22,178.28,8139.0,144.0222,144.1353,143.9979,144.0464,8139.0
2018-05-25 12:45:00,178.29,178.36,178.2,178.24,10809.0,144.0545,144.1111,143.9818,144.0141,10809.0
2018-05-25 12:50:00,178.21,178.21,178.02,178.13,10417.0,143.9899,143.9899,143.8363,143.9252,10417.0
2018-05-25 12:55:00,178.09,178.25,177.95,177.97,11754.0,143.8929,144.0222,143.7798,143.7959,11754.0
2018-05-25 13:00:00,177.98,178.14,177.96,178.06,8562.0,143.804,143.9333,143.7879,143.8687,8562.0
2018-05-25 13:05:00,178.02,178.17,177.97,178.05,10152.0,143.8363,143.9575,143.7959,143.8606,10152.0
2018-05-25 13:10:00,178.04,178.09,177.92,177.92,6468.0,143.8525,143.8929,143.7555,143.7555,6468.0
2018-05-25 13:15:00,177.97,178.0,177.93,177.98,5064.0,143.7959,143.8202,143.7636,143.804,5064.0
2018-05-25 13:20:00,177.95,178.02,177.91,178.02,5712.0,143.7798,143.8363,143.7475,143.8363,5712.0
2018-05-25 13:25:00,177.99,178.07,177.99,178.03,5039.0,143.8121,143.8767,143.8121,143.8444,5039.0
2018-05-25 13:30:00,178.02,178.02,177.75,177.77,11033.0,143.8363,143.8363,143.6182,143.6343,11033.0
2018-05-25 13:35:00,177.78,178.04,177.78,178.04,3141.0,143.6424,143.8525,143.6424,143.8525,3141.0
2018-05-25 13:40:00,178.01,178.06,177.89,177.96,11371.0,143.8283,143.8687,143.7313,143.7879,11371.0
2018-05-25 13:45:00,178.0,178.05,177.93,177.96,7296.0,143.8202,143.8606,143.7636,143.7879,7296.0
2018-05-25 13:50:00,177.98,178.21,177.98,178.15,10962.0,143.804,143.9899,143.804,143.9414,10962.0
2018-05-25 13:55:00,178.13,178.16,177.92,178.09,10254.0,143.9252,143.9495,143.7555,143.8929,10254.0
2018-05-25 14:00:00,178.04,178.18,177.96,178.14,3720.0,143.8525,143.9656,143.7879,143.9333,3720.0
2018-05-25 14:05:00,178.16,178.25,178.03,178.08,20099.0,143.9495,144.0222,143.8444,143.8848,20099.0
2018-05-25 14:10:00,178.1,178.18,178.1,178.15,3491.0,143.901,143.9656,143.901,143.9414,3491.0
2018-05-25 14:15:00,178.15,178.2,178.12,178.15,9713.0,143.9414,143.9818,143.9171,143.9414,9713.0
2018-05-25 14:20:00,178.18,178.21,178.09,178.18,8882.0,143.9656,143.9899,143.8929,143.9656,8882.0
2018-05-25 14:25:00,178.2,178.23,178.15,178.2,7759.0,143.9818,144.006,143.9414,143.9818,7759.0
2018-05-25 14:30:00,178.23,178.25,178.14,178.2,9859.0,144.006,144.0222,143.9333,143.9818,9859.0
2018-05-25 14:35:00,178.2,178.25,178.15,178.15,11957.0,143.9818,144.0222,143.9414,143.9414,11957.0
2018-05-25 14:40:00,178.15,178.15,177.88,177.99,25275.0,143.9414,143.9414,143.7232,143.8121,25275.0
2018-05-25 14:45:00,177.91,178.03,177.85,178.02,11608.0,143.7475,143.8444,143.699,143.8363,11608.0
2018-05-25 14:50:00,177.98,178.1,177.96,178.02,11132.0,143.804,143.901,143.7879,143.8363,11132.0
2018-05-25 14:55:00,178.01,178.13,178.0,178.09,12851.0,143.8283,143.9252,143.8202,143.8929,12851.0
2018-05-25 15:00:00,178.08,178.09,177.89,178.03,15511.0,143.8848,143.8929,143.7313,143.8444,15511.0
2018-05-25 15:05:00,178.03,178.19,178.0,178.1,13159.0,143.8444,143.9737,143.8202,143.901,13159.0
2018-05-25 15:10:00,178.1,178.2,178.05,178.19,18627.0,143.901,143.9818,143.8606,143.9737,18627.0
2018-05-25 15:15:00,178.16,178.32,178.16,178.22,11486.0,143.9495,144.0787,143.9495,143.9979,11486.0
2018-05-25 15:20:00,178.23,178.29,178.17,178.24,10093.0,144.006,144.0545,143.9575,144.0141,10093.0
2018-05-25 15:25:00,178.22,178.47,178.2,178.47,10967.0,143.9979,144.1999,143.9818,144.1999,10967.0
2018-05-25 15:30:00,178.45,178.45,178.27,178.28,11115.0,144.1838,144.1838,144.0383,144.0464,11115.0
2018-05-25 15:35:00,178.29,178.3,178.2,178.22,8506.0,144.0545,144.0626,143.9818,143.9979,8506.0
2018-05-25 15:40:00,178.21,178.21,177.96,177.99,28404.0,143.9899,143.9899,143.7879,143.8121,28404.0
2018-05-25 15:45:00,177.98,178.09,177.94,178.03,22368.0,143.804,143.8929,143.7717,143.8444,22368.0
2018-05-25 15:50:00,178.05,178.37,178.05,178.27,41585.0,143.8606,144.1191,143.8606,144.0383,41585.0
2018-05-25 15:55:00,178.25,178.3,178.17,178.25,129938.0,144.0222,144.0626,143.9575,144.0222,129938.0
2018-05-29 09:30:00,176.99,177.67,176.56,177.27,42523.0,143.0041,143.5536,142.6567,143.2304,42523.0
2018-05-29 09:35:00,177.27,177.5,177.05,177.36,19986.0,143.2304,143.4162,143.0526,143.3031,19986.0
2018-05-29 09:40:00,177.24,177.43,176.86,177.27,33573.0,143.2061,143.3596,142.8991,143.2304,33573.0
2018-05-29 09:45:00,177.29,177.29,176.76,176.76,20787.0,143.2465,143.2465,142.8183,142.8183,20787.0
2018-05-29 09:50:00,176.82,176.87,176.54,176.57,16777.0,142.8668,142.9072,142.6405,142.6648,16777.0
2018-05-29 09:55:00,176.6,177.08,176.56,177.01,25515.0,142.689,143.0768,142.6567,143.0203,25515.0
2018-05-29 10:00:00,176.98,177.42,176.97,177.42,25230.0,142.996,143.3516,142.988,143.3516,25230.0
2018-05-29 10:05:00,177.34,177.63,177.25,177.48,10511.0,143.2869,143.5212,143.2142,143.4,10511.0
2018-05-29 10:10:00,177.57,177.87,177.55,177.8,6218.0,143.4728,143.7151,143.4566,143.6586,6218.0
2018-05-29 10:15:00,177.76,177.81,177.63,177.68,13151.0,143.6263,143.6667,143.5212,143.5616,13151.0
2018-05-29 10:20:00,177.68,177.89,177.63,177.87,11338.0,143.5616,143.7313,143.5212,143.7151,11338.0
2018-05-29 10:25:00,177.93,178.38,177.91,178.28,24857.0,143.7636,144.1272,143.7475,144.0464,24857.0
2018-05-29 10:30:00,178.19,178.24,177.74,177.76,11907.0,143.9737,144.0141,143.6101,143.6263,11907.0
2018-05-29 10:35:00,177.7,177.86,177.43,177.59,51712.0,143.5778,143.7071,143.3596,143.4889,51712.0
2018-05-29 10:40:00,177.55,177.81,177.34,177.35,22745.0,143.4566,143.6667,143.2869,143.295,22745.0
2018-05-29 10:45:00,177.35,177.54,177.28,177.54,21967.0,143.295,143.4485,143.2384,143.4485,21967.0
2018-05-29 10:50:00,177.54,177.65,177.47,177.51,17243.0,143.4485,143.5374,143.392,143.4243,17243.0
2018-05-29 10:55:00,177.53,177.58,177.31,177.33,11515.0,143.4404,143.4808,143.2627,143.2788,11515.0
2018-05-29 11:00:00,177.31,177.31,177.01,177.01,13431.0,143.2627,143.2627,143.0203,143.0203,13431.0
2018-05-29 11:05:00,177.01,177.15,176.75,176.78,26063.0,143.0203,143.1334,142.8102,142.8344,26063.0
2018-05-29 11:10:00,176.84,177.04,176.71,176.8,32291.0,142.8829,143.0445,142.7779,142.8506,32291.0
2018-05-29 11:15:00,176.82,176.94,176.82,176.89,20867.0,142.8668,142.9637,142.8668,142.9233,20867.0
2018-05-29 11:20:00,176.96,177.27,176.86,177.22,42071.0,142.9799,143.2304,142.8991,143.19,42071.0
2018-05-29 11:25:00,177.26,177.26,176.82,176.91,30801.0,143.2223,143.2223,142.8668,142.9395,30801.0
2018-05-29 11:30:00,176.91,176.93,176.8,176.84,8020.0,142.9395,142.9556,142.8506,142.8829,8020.0
2018-05-29 11:35:00,176.79,176.86,176.66,176.68,9368.0,142.8425,142.8991,142.7375,142.7537,9368.0
2018-05-29 11:40:00,176.71,176.76,176.26,176.35,15636.0,142.7779,142.8183,142.4143,142.487,15636.0
2018-05-29 11:45:00,176.29,176.33,176.02,176.04,13680.0,142.4385,142.4709,142.2204,142.2365,13680.0
2018-05-29 11:50:00,176.0,176.21,175.99,176.08,23328.0,142.2042,142.3739,142.1961,142.2689,23328.0
2018-05-29 11:55:00,176.12,176.34,176.06,176.1,10852.0,142.3012,142.4789,142.2527,142.285,10852.0
2018-05-29 12:00:00,176.14,176.17,175.9,176.11,18415.0,142.3173,142.3416,142.1234,142.2931,18415.0
2018-05-29 12:05:00,176.11,176.31,175.95,176.06,18472.0,142.2931,142.4547,142.1638,142.2527,18472.0
2018-05-29 12:10:00,176.07,176.41,175.96,175.96,31891.0,142.2608,142.5355,142.1719,142.1719,31891.0
2018-05-29 12:15:00,175.96,176.16,175.9,175.91,18688.0,142.1719,142.3335,142.1234,142.1315,18688.0
2018-05-29 12:20:00,175.9,176.05,175.77,175.92,12066.0,142.1234,142.2446,142.0184,142.1396,12066.0
2018-05-29 12:25:00,175.93,176.05,175.8,175.8,19058.0,142.1477,142.2446,142.0426,142.0426,19058.0
2018-05-29 12:30:00,175.88,176.01,175.83,175.92,9942.0,142.1073,142.2123,142.0669,142.1396,9942.0
2018-05-29 12:35:00,175.95,176.14,175.91,176.11,29211.0,142.1638,142.3173,142.1315,142.2931,29211.0
2018-05-29 12:40:00,176.11,176.31,175.92,176.06,11393.0,142.2931,142.4547,142.1396,142.2527,11393.0
2018-05-29 12:45:00,176.08,176.26,176.05,176.26,15878.0,142.2689,142.4143,142.2446,142.4143,15878.0
2018-05-29 12:50:00,176.33,176.81,176.3,176.81,13244.0,142.4709,142.8587,142.4466,142.8587,13244.0
2018-05-29 12:55:00,176.81,176.9,176.71,176.87,15028.0,142.8587,142.9314,142.7779,142.9072,15028.0
2018-05-29 13:00:00,176.82,176.82,176.34,176.34,7705.0,142.8668,142.8668,142.4789,142.4789,7705.0
2018-05-29 13:05:00,176.35,176.4,176.14,176.17,7459.0,142.487,142.5274,142.3173,142.3416,7459.0
2018-05-29 13:10:00,176.19,176.21,176.06,176.07,9895.0,142.3577,142.3739,142.2527,142.2608,9895.0
2018-05-29 13:15:00,176.03,176.42,176.02,176.42,10217.0,142.2285,142.5436,142.2204,142.5436,10217.0
2018-05-29 13:20:00,176.43,176.63,176.39,176.45,12176.0,142.5517,142.7133,142.5193,142.5678,12176.0
2018-05-29 13:25:00,176.39,176.45,176.23,176.29,11770.0,142.5193,142.5678,142.3901,142.4385,11770.0
2018-05-29 13:30:00,176.32,176.35,176.15,176.15,10909.0,142.4628,142.487,142.3254,142.3254,10909.0
2018-05-29 13:35:00,176.15,176.21,175.98,175.98,11363.0,142.3254,142.3739,142.1881,142.1881,11363.0
2018-05-29 13:40:00,176.02,176.34,175.97,176.16,14719.0,142.2204,142.4789,142.18,142.3335,14719.0
2018-05-29 13:45:00,176.14,176.5,176.09,176.49,11582.0,142.3173,142.6082,142.2769,142.6001,11582.0
2018-05-29 13:50:00,176.48,176.6,176.44,176.58,9386.0,142.5921,142.689,142.5597,142.6729,9386.0
2018-05-29 13:55:00,176.54,176.67,176.39,176.39,13381.0,142.6405,142.7456,142.5193,142.5193,13381.0
2018-05-29 14:00:00,176.36,176.46,175.99,176.0,11373.0,142.4951,142.5759,142.1961,142.2042,11373.0
2018-05-29 14:05:00,175.94,176.19,175.91,176.14,18624.0,142.1557,142.3577,142.1315,142.3173,18624.0
2018-05-29 14:10:00,176.19,176.4,176.14,176.4,12673.0,142.3577,142.5274,142.3173,142.5274,12673.0
2018-05-29 14:15:00,176.4,176.48,176.18,176.31,14557.0,142.5274,142.5921,142.3497,142.4547,14557.0
2018-05-29 14:20:00,176.29,176.32,176.01,176.23,14398.0,142.4385,142.4628,142.2123,142.3901,14398.0
2018-05-29 14:25:00,176.31,176.47,176.22,176.39,15140.0,142.4547,142.584,142.382,142.5193,15140.0
2018-05-29 14:30:00,176.43,176.53,176.35,176.47,11505.0,142.5517,142.6325,142.487,142.584,11505.0
2018-05-29 14:35:00,176.49,176.59,176.3,176.3,12486.0,142.6001,142.6809,142.4466,142.4466,12486.0
2018-05-29 14:40:00,176.36,176.44,175.92,175.93,16176.0,142.4951,142.5597,142.1396,142.1477,16176.0
2018-05-29 14:45:00,175.98,176.13,175.92,175.98,10788.0,142.1881,142.3093,142.1396,142.1881,10788.0
2018-05-29 14:50:00,175.93,176.08,175.81,176.0,20050.0,142.1477,142.2689,142.0507,142.2042,20050.0
2018-05-29 14:55:00,176.01,176.21,175.92,176.04,9955.0,142.2123,142.3739,142.1396,142.2365,9955.0
2018-05-29 15:00:00,175.98,176.38,175.91,176.3,10976.0,142.1881,142.5113,142.1315,142.4466,10976.0
2018-05-29 15:05:00,176.29,176.51,176.29,176.42,14366.0,142.4385,142.6163,142.4385,142.5436,14366.0
2018-05-29 15:10:00,176.41,176.45,176.24,176.37,13455.0,142.5355,142.5678,142.3981,142.5032,13455.0
2018-05-29 15:15:00,176.36,176.42,176.06,176.08,13479.0,142.4951,142.5436,142.2527,142.2689,13479.0
2018-05-29 15:20:00,176.08,176.25,176.08,176.21,13075.0,142.2689,142.4062,142.2689,142.3739,13075.0
2018-05-29 15:25:00,176.21,176.53,176.21,176.53,31912.0,142.3739,142.6325,142.3739,142.6325,31912.0
2018-05-29 15:30:00,176.52,176.77,176.42,176.73,34970.0,142.6244,142.8264,142.5436,142.7941,34970.0
2018-05-29 15:35:00,176.72,177.0,176.69,176.98,22955.0,142.786,143.0122,142.7617,142.996,22955.0
2018-05-29 15:40:00,176.97,177.42,176.96,177.4,32763.0,142.988,143.3516,142.9799,143.3354,32763.0
2018-05-29 15:45:00,177.43,177.64,177.31,177.54,39101.0,143.3596,143.5293,143.2627,143.4485,39101.0
2018-05-29 15:50:00,177.47,177.65,177.45,177.54,47841.0,143.392,143.5374,143.3758,143.4485,47841.0
2018-05-29 15:55:00,177.54,177.7,177.36,177.41,117679.0,143.4485,143.5778,143.3031,143.3435,117679.0
2018-05-30 09:30:00,178.25,178.9,178.01,178.63,53245.0,144.0222,144.5474,143.8283,144.3292,53245.0
2018-05-30 09:35:00,178.75,179.42,178.55,179.35,33199.0,144.4262,144.9675,144.2646,144.911,33199.0
2018-05-30 09:40:00,179.45,179.67,178.77,179.26,26821.0,144.9918,145.1695,144.4423,144.8382,26821.0
2018-05-30 09:45:00,179.29,179.41,179.02,179.34,36904.0,144.8625,144.9594,144.6443,144.9029,36904.0
2018-05-30 09:50:00,179.35,179.35,178.51,178.73,37825.0,144.911,144.911,144.2323,144.41,37825.0
2018-05-30 09:55:00,178.78,179.12,178.72,178.94,66276.0,144.4504,144.7251,144.4019,144.5797,66276.0
2018-05-30 10:00:00,178.89,178.98,178.59,178.98,45943.0,144.5393,144.612,144.2969,144.612,45943.0
2018-05-30 10:05:00,178.9,179.04,178.7,179.0,54020.0,144.5474,144.6605,144.3858,144.6282,54020.0
2018-05-30 10:10:00,179.03,179.43,178.74,179.0,69524.0,144.6524,144.9756,144.4181,144.6282,69524.0
2018-05-30 10:15:00,179.0,179.35,178.96,179.27,30862.0,144.6282,144.911,144.5958,144.8463,30862.0
2018-05-30 10:20:00,179.3,179.45,179.18,179.34,38793.0,144.8706,144.9918,144.7736,144.9029,38793.0
2018-05-30 10:25:00,179.39,180.18,179.28,180.16,105594.0,144.9433,145.5816,144.8544,145.5654,105594.0
2018-05-30 10:30:00,180.17,180.23,179.84,180.13,40577.0,145.5735,145.622,145.3069,145.5412,40577.0
2018-05-30 10:35:00,180.12,180.36,179.95,180.03,47416.0,145.5331,145.727,145.3957,145.4604,47416.0
2018-05-30 10:40:00,180.08,180.74,180.02,180.6,43119.0,145.5008,146.034,145.4523,145.9209,43119.0
2018-05-30 10:45:00,180.6,180.96,180.53,180.9,58322.0,145.9209,146.2118,145.8644,146.1633,58322.0
2018-05-30 10:50:00,180.96,181.49,180.85,181.2,70411.0,146.2118,146.64,146.1229,146.4057,70411.0
2018-05-30 10:55:00,181.23,181.34,180.98,181.05,59202.0,146.43,146.5188,146.228,146.2845,59202.0
2018-05-30 11:00:00,181.1,181.29,181.0,181.0,42370.0,146.3249,146.4784,146.2441,146.2441,42370.0
2018-05-30 11:05:00,180.99,181.09,180.82,180.82,37120.0,146.236,146.3168,146.0987,146.0987,37120.0
2018-05-30 11:10:00,180.81,180.85,180.55,180.57,57991.0,146.0906,146.1229,145.8805,145.8967,57991.0
2018-05-30 11:15:00,180.57,180.72,180.44,180.71,35984.0,145.8967,146.0179,145.7917,146.0098,35984.0
2018-05-30 11:20:00,180.75,180.88,180.56,180.67,36351.0,146.0421,146.1472,145.8886,145.9775,36351.0
2018-05-30 11:25:00,180.69,180.76,180.56,180.57,16203.0,145.9936,146.0502,145.8886,145.8967,16203.0
2018-05-30 11:30:00,180.54,180.88,180.38,180.78,15747.0,145.8724,146.1472,145.7432,146.0664,15747.0
2018-05-30 11:35:00,180.82,181.02,180.73,181.02,16636.0,146.0987,146.2603,146.026,146.2603,16636.0
2018-05-30 11:40:00,181.02,181.06,180.79,180.89,31059.0,146.2603,146.2926,146.0744,146.1552,31059.0
2018-05-30 11:45:00,180.9,181.0,180.89,180.93,17337.0,146.1633,146.2441,146.1552,146.1876,17337.0
2018-05-30 11:50:00,180.99,181.13,180.99,181.11,18145.0,146.236,146.3492,146.236,146.333,18145.0
2018-05-30 11:55:00,181.11,181.25,181.02,181.25,21901.0,146.333,146.4461,146.2603,146.4461,21901.0
2018-05-30 12:00:00,181.25,181.63,181.25,181.63,22301.0,146.4461,146.7531,146.4461,146.7531,22301.0
2018-05-30 12:05:00,181.59,181.67,181.37,181.4,17683.0,146.7208,146.7855,146.5431,146.5673,17683.0
2018-05-30 12:10:00,181.37,181.39,181.19,181.25,13612.0,146.5431,146.5592,146.3976,146.4461,13612.0
2018-05-30 12:15:00,181.23,181.59,181.22,181.49,27149.0,146.43,146.7208,146.4219,146.64,27149.0
2018-05-30 12:20:00,181.49,181.63,181.49,181.62,10951.0,146.64,146.7531,146.64,146.7451,10951.0
2018-05-30 12:25:00,181.59,181.78,181.58,181.67,16000.0,146.7208,146.8743,146.7127,146.7855,16000.0
2018-05-30 12:30:00,181.66,181.68,181.42,181.46,13780.0,146.7774,146.7935,146.5835,146.6158,13780.0
2018-05-30 12:35:00,181.49,181.61,181.01,181.13,21428.0,146.64,146.737,146.2522,146.3492,21428.0
2018-05-30 12:40:00,181.13,181.13,180.48,180.77,46986.0,146.3492,146.3492,145.824,146.0583,46986.0
2018-05-30 12:45:00,180.69,180.98,180.69,180.94,11783.0,145.9936,146.228,145.9936,146.1956,11783.0
2018-05-30 12:50:00,180.93,181.19,180.9,181.0,21447.0,146.1876,146.3976,146.1633,146.2441,21447.0
2018-05-30 12:55:00,180.99,181.14,180.98,181.01,8946.0,146.236,146.3572,146.228,146.2522,8946.0
2018-05-30 13:00:00,181.01,181.04,180.68,180.81,23263.0,146.2522,146.2764,145.9856,146.0906,23263.0
2018-05-30 13:05:00,180.78,180.87,180.73,180.79,9057.0,146.0664,146.1391,146.026,146.0744,9057.0
2018-05-30 13:10:00,180.83,181.13,180.81,181.13,10029.0,146.1068,146.3492,146.0906,146.3492,10029.0
2018-05-30 13:15:00,181.16,181.43,181.16,181.43,19538.0,146.3734,146.5915,146.3734,146.5915,19538.0
2018-05-30 13:20:00,181.43,181.57,181.4,181.46,13159.0,146.5915,146.7047,146.5673,146.6158,13159.0
2018-05-30 13:25:00,181.48,181.5,181.39,181.45,15240.0,146.6319,146.6481,146.5592,146.6077,15240.0
2018-05-30 13:30:00,181.46,181.49,181.36,181.46,24316.0,146.6158,146.64,146.535,146.6158,24316.0
2018-05-30 13:35:00,181.49,181.52,181.37,181.52,21710.0,146.64,146.6643,146.5431,146.6643,21710.0
2018-05-30 13:40:00,181.54,181.57,181.45,181.46,13671.0,146.6804,146.7047,146.6077,146.6158,13671.0
2018-05-30 13:45:00,181.46,181.56,181.42,181.56,10624.0,146.6158,146.6966,146.5835,146.6966,10624.0
2018-05-30 13:50:00,181.59,181.61,181.45,181.45,22671.0,146.7208,146.737,146.6077,146.6077,22671.0
2018-05-30 13:55:00,181.47,181.51,181.47,181.5,11235.0,146.6239,146.6562,146.6239,146.6481,11235.0
2018-05-30 14:00:00,181.55,181.55,181.43,181.44,8712.0,146.6885,146.6885,146.5915,146.5996,8712.0
2018-05-30 14:05:00,181.42,181.55,181.37,181.55,15492.0,146.5835,146.6885,146.5431,146.6885,15492.0
2018-05-30 14:10:00,181.58,181.61,181.5,181.52,13487.0,146.7127,146.737,146.6481,146.6643,13487.0
2018-05-30 14:15:00,181.53,181.54,181.2,181.26,14250.0,146.6723,146.6804,146.4057,146.4542,14250.0
2018-05-30 14:20:00,181.26,181.43,181.23,181.25,13660.0,146.4542,146.5915,146.43,146.4461,13660.0
2018-05-30 14:25:00,181.24,181.27,181.15,181.27,5890.0,146.438,146.4623,146.3653,146.4623,5890.0
2018-05-30 14:30:00,181.26,181.51,181.25,181.49,16843.0,146.4542,146.6562,146.4461,146.64,16843.0
2018-05-30 14:35:00,181.51,181.51,181.32,181.32,7808.0,146.6562,146.6562,146.5027,146.5027,7808.0
2018-05-30 14:40:00,181.34,181.35,181.16,181.2,12037.0,146.5188,146.5269,146.3734,146.4057,12037.0
2018-05-30 14:45:00,181.23,181.32,181.17,181.32,9444.0,146.43,146.5027,146.3815,146.5027,9444.0
2018-05-30 14:50:00,181.3,181.46,181.29,181.31,17945.0,146.4865,146.6158,146.4784,146.4946,17945.0
2018-05-30 14:55:00,181.22,181.33,181.18,181.26,13867.0,146.4219,146.5108,146.3896,146.4542,13867.0
2018-05-30 15:00:00,181.25,181.3,181.03,181.06,14963.0,146.4461,146.4865,146.2684,146.2926,14963.0
2018-05-30 15:05:00,181.03,181.11,180.86,180.94,11848.0,146.2684,146.333,146.131,146.1956,11848.0
2018-05-30 15:10:00,180.94,181.03,180.94,181.01,16418.0,146.1956,146.2684,146.1956,146.2522,16418.0
2018-05-30 15:15:00,181.01,181.26,181.0,181.22,19861.0,146.2522,146.4542,146.2441,146.4219,19861.0
2018-05-30 15:20:00,181.26,181.29,180.99,181.05,48122.0,146.4542,146.4784,146.236,146.2845,48122.0
2018-05-30 15:25:00,181.04,181.06,180.74,180.85,43756.0,146.2764,146.2926,146.034,146.1229,43756.0
2018-05-30 15:30:00,180.8,180.84,180.58,180.66,47782.0,146.0825,146.1148,145.9048,145.9694,47782.0
2018-05-30 15:35:00,180.65,180.8,180.63,180.68,39926.0,145.9613,146.0825,145.9452,145.9856,39926.0
2018-05-30 15:40:00,180.68,180.9,180.65,180.84,44376.0,145.9856,146.1633,145.9613,146.1148,44376.0
2018-05-30 15:45:00,180.84,180.85,180.58,180.71,54173.0,146.1148,146.1229,145.9048,146.0098,54173.0
2018-05-30 15:50:00,180.73,180.79,180.22,180.33,107253.0,146.026,146.0744,145.6139,145.7028,107253.0
2018-05-30 15:55:00,180.32,180.5,180.14,180.23,210457.0,145.6947,145.8401,145.5493,145.622,210457.0
2018-05-31 09:30:00,180.06,180.74,179.66,180.27,52474.0,145.4846,146.034,145.1614,145.6543,52474.0
2018-05-31 09:35:00,180.36,180.38,179.83,179.92,15273.0,145.727,145.7432,145.2988,145.3715,15273.0
2018-05-31 09:40:00,179.93,180.11,179.71,179.78,13521.0,145.3796,145.525,145.2018,145.2584,13521.0
2018-05-31 09:45:00,179.83,180.18,179.77,179.93,37697.0,145.2988,145.5816,145.2503,145.3796,37697.0
2018-05-31 09:50:00,179.97,180.32,179.84,180.32,20013.0,145.4119,145.6947,145.3069,145.6947,20013.0
2018-05-31 09:55:00,180.32,180.4,180.0,180.05,16519.0,145.6947,145.7593,145.4361,145.4765,16519.0
2018-05-31 10:00:00,180.15,180.29,179.93,180.14,25533.0,145.5573,145.6705,145.3796,145.5493,25533.0
2018-05-31 10:05:00,180.18,180.18,179.79,180.01,22576.0,145.5816,145.5816,145.2665,145.4442,22576.0
2018-05-31 10:10:00,179.96,180.01,179.66,179.79,25179.0,145.4038,145.4442,145.1614,145.2665,25179.0
2018-05-31 10:15:00,179.81,179.84,179.56,179.6,16638.0,145.2826,145.3069,145.0806,145.1129,16638.0
2018-05-31 10:20:00,179.6,179.73,179.43,179.46,14296.0,145.1129,145.218,144.9756,144.9998,14296.0
2018-05-31 10:25:00,179.46,179.7,179.3,179.53,20430.0,144.9998,145.1937,144.8706,145.0564,20430.0
2018-05-31 10:30:00,179.53,179.65,179.37,179.59,14435.0,145.0564,145.1533,144.9271,145.1049,14435.0
2018-05-31 10:35:00,179.59,179.59,179.05,179.1,17537.0,145.1049,145.1049,144.6686,144.709,17537.0
2018-05-31 10:40:00,179.09,179.12,178.83,179.01,22410.0,144.7009,144.7251,144.4908,144.6362,22410.0
2018-05-31 10:45:00,179.01,179.02,178.58,178.58,15162.0,144.6362,144.6443,144.2888,144.2888,15162.0
2018-05-31 10:50:00,178.64,178.91,178.38,178.82,23352.0,144.3373,144.5554,144.1272,144.4827,23352.0
2018-05-31 10:55:00,178.83,179.26,178.82,179.19,24409.0,144.4908,144.8382,144.4827,144.7817,24409.0
2018-05-31 11:00:00,179.2,179.37,178.99,179.32,14813.0,144.7898,144.9271,144.6201,144.8867,14813.0
2018-05-31 11:05:00,179.34,179.35,178.98,179.12,17176.0,144.9029,144.911,144.612,144.7251,17176.0
2018-05-31 11:10:00,179.08,179.28,179.02,179.26,13955.0,144.6928,144.8544,144.6443,144.8382,13955.0
2018-05-31 11:15:00,179.27,179.33,178.96,179.15,13086.0,144.8463,144.8948,144.5958,144.7494,13086.0
2018-05-31 11:20:00,179.18,179.49,179.16,179.49,17186.0,144.7736,145.0241,144.7574,145.0241,17186.0
2018-05-31 11:25:00,179.49,179.88,179.49,179.88,34495.0,145.0241,145.3392,145.0241,145.3392,34495.0
2018-05-31 11:30:00,179.88,179.89,179.57,179.71,19249.0,145.3392,145.3473,145.0887,145.2018,19249.0
2018-05-31 11:35:00,179.64,180.29,179.58,180.08,27985.0,145.1453,145.6705,145.0968,145.5008,27985.0
2018-05-31 11:40:00,180.09,180.95,180.08,180.69,35508.0,145.5089,146.2037,145.5008,145.9936,35508.0
2018-05-31 11:45:00,180.65,180.65,179.92,180.29,32710.0,145.9613,145.9613,145.3715,145.6705,32710.0
2018-05-31 11:50:00,180.18,180.37,180.17,180.24,17577.0,145.5816,145.7351,145.5735,145.6301,17577.0
2018-05-31 11:55:00,180.24,180.3,180.08,180.09,12877.0,145.6301,145.6785,145.5008,145.5089,12877.0
2018-05-31 12:00:00,180.15,180.16,179.65,179.7,19377.0,145.5573,145.5654,145.1533,145.1937,19377.0
2018-05-31 12:05:00,179.65,179.78,179.45,179.56,17108.0,145.1533,145.2584,144.9918,145.0806,17108.0
2018-05-31 12:10:00,179.57,179.75,179.53,179.58,13796.0,145.0887,145.2341,145.0564,145.0968,13796.0
2018-05-31 12:15:00,179.55,179.88,179.53,179.86,9168.0,145.0726,145.3392,145.0564,145.323,9168.0
2018-05-31 12:20:00,179.89,179.96,179.8,179.83,17080.0,145.3473,145.4038,145.2745,145.2988,17080.0
2018-05-31 12:25:00,179.82,179.86,179.33,179.43,20476.0,145.2907,145.323,144.8948,144.9756,20476.0
2018-05-31 12:30:00,179.43,179.59,179.32,179.4,17661.0,144.9756,145.1049,144.8867,144.9514,17661.0
2018-05-31 12:35:00,179.41,179.6,179.35,179.53,11123.0,144.9594,145.1129,144.911,145.0564,11123.0
2018-05-31 12:40:00,179.5,179.73,179.46,179.7,17867.0,145.0322,145.218,144.9998,145.1937,17867.0
2018-05-31 12:45:00,179.73,179.73,179.5,179.69,10918.0,145.218,145.218,145.0322,145.1857,10918.0
2018-05-31 12:50:00,179.7,179.76,179.63,179.73,31702.0,145.1937,145.2422,145.1372,145.218,31702.0
2018-05-31 12:55:00,179.74,179.74,179.52,179.63,14444.0,145.2261,145.2261,145.0483,145.1372,14444.0
2018-05-31 13:00:00,179.6,179.62,179.24,179.56,14187.0,145.1129,145.1291,144.8221,145.0806,14187.0
2018-05-31 13:05:00,179.55,179.55,179.38,179.48,6965.0,145.0726,145.0726,144.9352,145.016,6965.0
2018-05-31 13:10:00,179.43,179.58,179.37,179.51,13766.0,144.9756,145.0968,144.9271,145.0402,13766.0
2018-05-31 13:15:00,179.56,179.87,179.56,179.78,14965.0,145.0806,145.3311,145.0806,145.2584,14965.0
2018-05-31 13:20:00,179.81,179.85,179.71,179.76,8409.0,145.2826,145.3149,145.2018,145.2422,8409.0
2018-05-31 13:25:00,179.77,179.85,179.63,179.68,12667.0,145.2503,145.3149,145.1372,145.1776,12667.0
2018-05-31 13:30:00,179.7,179.78,179.55,179.55,8403.0,145.1937,145.2584,145.0726,145.0726,8403.0
2018-05-31 13:35:00,179.55,179.69,179.39,179.58,14492.0,145.0726,145.1857,144.9433,145.0968,14492.0
2018-05-31 13:40:00,179.62,179.75,179.6,179.7,10524.0,145.1291,145.2341,145.1129,145.1937,10524.0
2018-05-31 13:45:00,179.68,179.75,179.65,179.66,13930.0,145.1776,145.2341,145.1533,145.1614,13930.0
2018-05-31 13:50:00,179.67,179.67,179.38,179.6,12961.0,145.1695,145.1695,144.9352,145.1129,12961.0
2018-05-31 13:55:00,179.61,179.61,179.17,179.29,12941.0,145.121,145.121,144.7655,144.8625,12941.0
2018-05-31 14:00:00,179.28,179.36,179.02,179.15,23481.0,144.8544,144.919,144.6443,144.7494,23481.0
2018-05-31 14:05:00,179.15,179.37,179.13,179.33,20428.0,144.7494,144.9271,144.7332,144.8948,20428.0
2018-05-31 14:10:00,179.32,179.64,179.29,179.64,18714.0,144.8867,145.1453,144.8625,145.1453,18714.0
2018-05-31 14:15:00,179.59,179.76,179.54,179.69,26602.0,145.1049,145.2422,145.0645,145.1857,26602.0
2018-05-31 14:20:00,179.71,179.89,179.71,179.83,11741.0,145.2018,145.3473,145.2018,145.2988,11741.0
2018-05-31 14:25:00,179.81,179.99,179.77,179.8,17676.0,145.2826,145.4281,145.2503,145.2745,17676.0
2018-05-31 14:30:00,179.79,179.87,179.71,179.74,30793.0,145.2665,145.3311,145.2018,145.2261,30793.0
2018-05-31 14:35:00,179.76,179.76,179.36,179.36,18775.0,145.2422,145.2422,144.919,144.919,18775.0
2018-05-31 14:40:00,179.37,179.75,179.36,179.7,20819.0,144.9271,145.2341,144.919,145.1937,20819.0
2018-05-31 14:45:00,179.69,179.7,179.43,179.55,20317.0,145.1857,145.1937,144.9756,145.0726,20317.0
2018-05-31 14:50:00,179.57,179.75,179.52,179.71,12797.0,145.0887,145.2341,145.0483,145.2018,12797.0
2018-05-31 14:55:00,179.73,179.8,179.57,179.73,17852.0,145.218,145.2745,145.0887,145.218,17852.0
2018-05-31 15:00:00,179.72,179.9,179.58,179.8,19386.0,145.2099,145.3553,145.0968,145.2745,19386.0
2018-05-31 15:05:00,179.76,180.0,179.69,179.94,33644.0,145.2422,145.4361,145.1857,145.3877,33644.0
2018-05-31 15:10:00,179.94,179.97,179.85,179.9,17797.0,145.3877,145.4119,145.3149,145.3553,17797.0
2018-05-31 15:15:00,179.95,180.02,179.73,179.92,26566.0,145.3957,145.4523,145.218,145.3715,26566.0
2018-05-31 15:20:00,179.94,179.99,179.72,179.88,20270.0,145.3877,145.4281,145.2099,145.3392,20270.0
2018-05-31 15:25:00,179.82,179.94,179.79,179.93,15282.0,145.2907,145.3877,145.2665,145.3796,15282.0
2018-05-31 15:30:00,179.93,179.94,179.72,179.78,18098.0,145.3796,145.3877,145.2099,145.2584,18098.0
2018-05-31 15:35:00,179.83,180.15,179.81,180.02,25922.0,145.2988,145.5573,145.2826,145.4523,25922.0
2018-05-31 15:40:00,180.05,180.16,179.83,179.9,40379.0,145.4765,145.5654,145.2988,145.3553,40379.0
2018-05-31 15:45:00,179.88,179.96,179.74,179.84,29919.0,145.3392,145.4038,145.2261,145.3069,29919.0
2018-05-31 15:50:00,179.8,179.8,179.0,179.13,182749.0,145.2745,145.2745,144.6282,144.7332,182749.0
2018-05-31 15:55:00,179.14,179.74,179.04,179.63,329373.0,144.7413,145.2261,144.6605,145.1372,329373.0
2018-06-01 09:30:00,180.75,181.48,180.36,181.4,105039.0,146.0421,146.6319,145.727,146.5673,105039.0
2018-06-01 09:35:00,181.49,182.46,181.23,182.3,88710.0,146.64,147.4238,146.43,147.2945,88710.0
2018-06-01 09:40:00,182.3,182.73,182.25,182.71,64283.0,147.2945,147.6419,147.2541,147.6258,64283.0
2018-06-01 09:45:00,182.65,182.95,182.57,182.95,46505.0,147.5773,147.8197,147.5126,147.8197,46505.0
2018-06-01 09:50:00,182.98,183.63,182.98,183.5,64093.0,147.8439,148.3691,147.8439,148.2641,64093.0
2018-06-01 09:55:00,183.57,184.08,183.41,183.54,63252.0,148.3206,148.7327,148.1913,148.2964,63252.0
2018-06-01 10:00:00,183.54,183.7,183.31,183.57,43920.0,148.2964,148.4257,148.1105,148.3206,43920.0
2018-06-01 10:05:00,183.6,183.86,183.44,183.8,38478.0,148.3449,148.5549,148.2156,148.5065,38478.0
2018-06-01 10:10:00,183.8,183.98,183.6,183.68,55903.0,148.5065,148.6519,148.3449,148.4095,55903.0
2018-06-01 10:15:00,183.68,183.83,183.16,183.83,43321.0,148.4095,148.5307,147.9894,148.5307,43321.0
2018-06-01 10:20:00,183.89,184.76,183.87,184.27,74886.0,148.5792,149.2821,148.563,148.8862,74886.0
2018-06-01 10:25:00,184.22,184.28,183.88,183.98,37658.0,148.8458,148.8943,148.5711,148.6519,37658.0
2018-06-01 10:30:00,183.98,184.77,183.94,184.31,50729.0,148.6519,149.2902,148.6196,148.9185,50729.0
2018-06-01 10:35:00,184.35,184.38,183.91,183.97,43397.0,148.9508,148.9751,148.5953,148.6438,43397.0
2018-06-01 10:40:00,183.98,184.08,183.72,183.88,42895.0,148.6519,148.7327,148.4418,148.5711,42895.0
2018-06-01 10:45:00,183.88,184.09,183.67,184.03,24976.0,148.5711,148.7408,148.4014,148.6923,24976.0
2018-06-01 10:50:00,184.02,184.24,184.02,184.15,61744.0,148.6842,148.862,148.6842,148.7893,61744.0
2018-06-01 10:55:00,184.12,184.31,183.9,184.25,33713.0,148.765,148.9185,148.5873,148.87,33713.0
2018-06-01 11:00:00,184.29,184.33,183.99,183.99,25315.0,148.9024,148.9347,148.66,148.66,25315.0
2018-06-01 11:05:00,184.03,184.16,183.96,184.08,12968.0,148.6923,148.7973,148.6357,148.7327,12968.0
2018-06-01 11:10:00,184.14,184.25,183.92,183.95,28036.0,148.7812,148.87,148.6034,148.6277,28036.0
2018-06-01 11:15:00,183.96,184.05,183.93,184.01,17967.0,148.6357,148.7085,148.6115,148.6761,17967.0
2018-06-01 11:20:00,184.01,184.23,183.92,184.19,16210.0,148.6761,148.8539,148.6034,148.8216,16210.0
2018-06-01 11:25:00,184.21,184.32,184.04,184.04,19700.0,148.8377,148.9266,148.7004,148.7004,19700.0
2018-06-01 11:30:00,184.04,184.27,183.97,184.14,18149.0,148.7004,148.8862,148.6438,148.7812,18149.0
2018-06-01 11:35:00,184.17,184.31,184.09,184.23,20387.0,148.8054,148.9185,148.7408,148.8539,20387.0
2018-06-01 11:40:00,184.2,184.28,183.97,183.98,25524.0,148.8297,148.8943,148.6438,148.6519,25524.0
2018-06-01 11:45:00,183.94,183.94,183.77,183.85,15714.0,148.6196,148.6196,148.4822,148.5469,15714.0
2018-06-01 11:50:00,183.87,184.07,183.86,183.92,20644.0,148.563,148.7246,148.5549,148.6034,20644.0
2018-06-01 11:55:00,183.93,184.13,183.93,184.11,14128.0,148.6115,148.7731,148.6115,148.7569,14128.0
2018-06-01 12:00:00,184.11,184.15,183.95,184.04,15837.0,148.7569,148.7893,148.6277,148.7004,15837.0
2018-06-01 12:05:00,184.03,184.15,184.0,184.11,12101.0,148.6923,148.7893,148.6681,148.7569,12101.0
2018-06-01 12:10:00,184.09,184.14,184.07,184.14,8444.0,148.7408,148.7812,148.7246,148.7812,8444.0
2018-06-01 12:15:00,184.13,184.4,184.09,184.33,12992.0,148.7731,148.9912,148.7408,148.9347,12992.0
2018-06-01 12:20:00,184.34,184.35,184.19,184.22,20367.0,148.9428,148.9508,148.8216,148.8458,20367.0
2018-06-01 12:25:00,184.17,184.17,183.96,183.96,7101.0,148.8054,148.8054,148.6357,148.6357,7101.0
2018-06-01 12:30:00,183.96,184.27,183.96,184.27,9786.0,148.6357,148.8862,148.6357,148.8862,9786.0
2018-06-01 12:35:00,184.24,184.34,184.19,184.33,7461.0,148.862,148.9428,148.8216,148.9347,7461.0
2018-06-01 12:40:00,184.3,184.34,184.24,184.26,16145.0,148.9104,148.9428,148.862,148.8781,16145.0
2018-06-01 12:45:00,184.25,184.25,183.94,184.03,22441.0,148.87,148.87,148.6196,148.6923,22441.0
2018-06-01 12:50:00,184.06,184.21,183.9,183.95,17704.0,148.7165,148.8377,148.5873,148.6277,17704.0
2018-06-01 12:55:00,183.94,184.05,183.76,183.93,14301.0,148.6196,148.7085,148.4741,148.6115,14301.0
2018-06-01 13:00:00,183.93,184.04,183.79,184.03,14587.0,148.6115,148.7004,148.4984,148.6923,14587.0
2018-06-01 13:05:00,184.02,184.33,183.99,184.21,19485.0,148.6842,148.9347,148.66,148.8377,19485.0
2018-06-01 13:10:00,184.18,184.3,183.86,184.09,35451.0,148.8135,148.9104,148.5549,148.7408,35451.0
2018-06-01 13:15:00,184.05,184.13,183.93,183.93,6314.0,148.7085,148.7731,148.6115,148.6115,6314.0
2018-06-01 13:20:00,184.0,184.21,183.87,184.01,15894.0,148.6681,148.8377,148.563,148.6761,15894.0
2018-06-01 13:25:00,184.05,184.12,183.98,184.02,11035.0,148.7085,148.765,148.6519,148.6842,11035.0
2018-06-01 13:30:00,184.0,184.07,183.86,183.9,12523.0,148.6681,148.7246,148.5549,148.5873,12523.0
2018-06-01 13:35:00,183.86,183.93,183.83,183.87,5494.0,148.5549,148.6115,148.5307,148.563,5494.0
2018-06-01 13:40:00,183.88,183.91,183.72,183.76,22008.0,148.5711,148.5953,148.4418,148.4741,22008.0
2018-06-01 13:45:00,183.75,183.95,183.73,183.86,10605.0,148.4661,148.6277,148.4499,148.5549,10605.0
2018-06-01 13:50:00,183.85,183.94,183.81,183.94,5875.0,148.5469,148.6196,148.5145,148.6196,5875.0
2018-06-01 13:55:00,183.88,183.98,183.81,183.81,15519.0,148.5711,148.6519,148.5145,148.5145,15519.0
2018-06-01 14:00:00,183.73,183.84,183.52,183.55,16178.0,148.4499,148.5388,148.2802,148.3045,16178.0
2018-06-01 14:05:00,183.58,183.58,183.33,183.37,12637.0,148.3287,148.3287,148.1267,148.159,12637.0
2018-06-01 14:10:00,183.39,183.78,183.34,183.78,9539.0,148.1752,148.4903,148.1348,148.4903,9539.0
2018-06-01 14:15:00,183.74,183.84,183.65,183.84,13809.0,148.458,148.5388,148.3853,148.5388,13809.0
2018-06-01 14:20:00,183.81,184.08,183.76,184.0,12353.0,148.5145,148.7327,148.4741,148.6681,12353.0
2018-06-01 14:25:00,184.0,184.17,183.97,184.13,37256.0,148.6681,148.8054,148.6438,148.7731,37256.0
2018-06-01 14:30:00,184.11,184.18,183.69,183.77,29198.0,148.7569,148.8135,148.4176,148.4822,29198.0
2018-06-01 14:35:00,183.8,183.88,183.72,183.82,9924.0,148.5065,148.5711,148.4418,148.5226,9924.0
2018-06-01 14:40:00,183.81,183.99,183.81,183.9,12099.0,148.5145,148.66,148.5145,148.5873,12099.0
2018-06-01 14:45:00,183.96,184.15,183.93,184.11,12282.0,148.6357,148.7893,148.6115,148.7569,12282.0
2018-06-01 14:50:00,184.08,184.14,184.06,184.12,19550.0,148.7327,148.7812,148.7165,148.765,19550.0
2018-06-01 14:55:00,184.12,184.21,184.09,184.15,11637.0,148.765,148.8377,148.7408,148.7893,11637.0
2018-06-01 15:00:00,184.14,184.16,183.95,184.0,18421.0,148.7812,148.7973,148.6277,148.6681,18421.0
2018-06-01 15:05:00,183.99,184.02,183.78,183.87,13957.0,148.66,148.6842,148.4903,148.563,13957.0
2018-06-01 15:10:00,183.87,183.9,183.61,183.65,11335.0,148.563,148.5873,148.3529,148.3853,11335.0
2018-06-01 15:15:00,183.63,183.75,183.56,183.75,12785.0,148.3691,148.4661,148.3125,148.4661,12785.0
2018-06-01 15:20:00,183.71,183.75,183.59,183.66,13562.0,148.4337,148.4661,148.3368,148.3933,13562.0
2018-06-01 15:25:00,183.67,183.83,183.67,183.71,9596.0,148.4014,148.5307,148.4014,148.4337,9596.0
2018-06-01 15:30:00,183.7,183.72,183.63,183.65,12714.0,148.4257,148.4418,148.3691,148.3853,12714.0
2018-06-01 15:35:00,183.66,183.76,183.52,183.68,19255.0,148.3933,148.4741,148.2802,148.4095,19255.0
2018-06-01 15:40:00,183.65,183.71,183.56,183.58,26514.0,148.3853,148.4337,148.3125,148.3287,26514.0
2018-06-01 15:45:00,183.6,183.66,183.36,183.36,41670.0,148.3449,148.3933,148.1509,148.1509,41670.0
2018-06-01 15:50:00,183.38,183.72,183.37,183.6,38851.0,148.1671,148.4418,148.159,148.3449,38851.0
2018-06-01 15:55:00,183.59,183.68,183.41,183.67,131154.0,148.3368,148.4095,148.1913,148.4014,131154.0
2018-06-04 09:30:00,183.18,184.49,183.12,184.38,55397.0,148.0055,149.064,147.957,148.9751,55397.0
2018-06-04 09:35:00,184.38,184.38,183.52,183.82,23982.0,148.9751,148.9751,148.2802,148.5226,23982.0
2018-06-04 09:40:00,183.78,184.47,183.71,184.41,16726.0,148.4903,149.0478,148.4337,148.9993,16726.0
2018-06-04 09:45:00,184.37,184.44,184.05,184.18,18614.0,148.967,149.0236,148.7085,148.8135,18614.0
2018-06-04 09:50:00,184.21,184.24,183.9,183.93,12981.0,148.8377,148.862,148.5873,148.6115,12981.0
2018-06-04 09:55:00,183.88,184.05,183.75,183.75,9390.0,148.5711,148.7085,148.4661,148.4661,9390.0
2018-06-04 10:00:00,183.79,183.87,183.45,183.55,23120.0,148.4984,148.563,148.2237,148.3045,23120.0
2018-06-04 10:05:00,183.55,183.56,183.17,183.19,20647.0,148.3045,148.3125,147.9974,148.0136,20647.0
2018-06-04 10:10:00,183.25,183.42,183.02,183.14,17678.0,148.0621,148.1994,147.8762,147.9732,17678.0
2018-06-04 10:15:00,183.17,183.62,183.03,183.48,20666.0,147.9974,148.361,147.8843,148.2479,20666.0
2018-06-04 10:20:00,183.5,183.68,183.38,183.58,10374.0,148.2641,148.4095,148.1671,148.3287,10374.0
2018-06-04 10:25:00,183.58,183.58,183.25,183.25,28296.0,148.3287,148.3287,148.0621,148.0621,28296.0
2018-06-04 10:30:00,183.2,183.28,182.83,183.26,25902.0,148.0217,148.0863,147.7227,148.0702,25902.0
2018-06-04 10:35:00,183.28,183.54,183.27,183.51,70133.0,148.0863,148.2964,148.0782,148.2721,70133.0
2018-06-04 10:40:00,183.52,183.54,183.25,183.25,24200.0,148.2802,148.2964,148.0621,148.0621,24200.0
2018-06-04 10:45:00,183.28,183.33,183.16,183.18,14983.0,148.0863,148.1267,147.9894,148.0055,14983.0
2018-06-04 10:50:00,183.24,183.55,183.2,183.52,20748.0,148.054,148.3045,148.0217,148.2802,20748.0
2018-06-04 10:55:00,183.54,183.61,183.34,183.48,15777.0,148.2964,148.3529,148.1348,148.2479,15777.0
2018-06-04 11:00:00,183.5,184.42,183.5,184.17,65554.0,148.2641,149.0074,148.2641,148.8054,65554.0
2018-06-04 11:05:00,184.14,184.63,183.96,184.61,63889.0,148.7812,149.1771,148.6357,149.1609,63889.0
2018-06-04 11:10:00,184.66,184.9,184.28,184.31,19459.0,149.2013,149.3952,148.8943,148.9185,19459.0
2018-06-04 11:15:00,184.34,184.87,184.24,184.77,18527.0,148.9428,149.371,148.862,149.2902,18527.0
2018-06-04 11:20:00,184.8,184.88,184.59,184.68,17439.0,149.3144,149.3791,149.1448,149.2175,17439.0
2018-06-04 11:25:00,184.73,184.85,184.71,184.85,22527.0,149.2579,149.3548,149.2417,149.3548,22527.0
2018-06-04 11:30:00,184.85,184.85,184.73,184.79,10402.0,149.3548,149.3548,149.2579,149.3064,10402.0
2018-06-04 11:35:00,184.81,184.81,184.56,184.67,20200.0,149.3225,149.3225,149.1205,149.2094,20200.0
2018-06-04 11:40:00,184.69,185.6,184.69,185.58,45551.0,149.2256,149.9608,149.2256,149.9447,45551.0
2018-06-04 11:45:00,185.58,185.58,185.16,185.43,18457.0,149.9447,149.9447,149.6053,149.8235,18457.0
2018-06-04 11:50:00,185.43,185.43,185.09,185.09,18604.0,149.8235,149.8235,149.5488,149.5488,18604.0
2018-06-04 11:55:00,185.1,185.21,184.8,184.95,20970.0,149.5568,149.6457,149.3144,149.4356,20970.0
2018-06-04 12:00:00,184.92,184.95,184.56,184.59,15671.0,149.4114,149.4356,149.1205,149.1448,15671.0
2018-06-04 12:05:00,184.64,185.08,184.64,185.05,18594.0,149.1852,149.5407,149.1852,149.5164,18594.0
2018-06-04 12:10:00,185.01,185.55,184.99,185.55,54720.0,149.4841,149.9204,149.468,149.9204,54720.0
2018-06-04 12:15:00,185.53,185.7,185.17,185.24,47751.0,149.9043,150.0416,149.6134,149.6699,47751.0
2018-06-04 12:20:00,185.24,185.61,185.2,185.24,9940.0,149.6699,149.9689,149.6376,149.6699,9940.0
2018-06-04 12:25:00,185.27,185.49,185.24,185.32,6839.0,149.6942,149.8719,149.6699,149.7346,6839.0
2018-06-04 12:30:00,185.29,185.63,185.29,185.61,12788.0,149.7103,149.9851,149.7103,149.9689,12788.0
2018-06-04 12:35:00,185.63,185.7,185.36,185.49,11465.0,149.9851,150.0416,149.7669,149.8719,11465.0
2018-06-04 12:40:00,185.53,185.53,185.29,185.37,6858.0,149.9043,149.9043,149.7103,149.775,6858.0
2018-06-04 12:45:00,185.32,185.47,185.3,185.46,6434.0,149.7346,149.8558,149.7184,149.8477,6434.0
2018-06-04 12:50:00,185.44,185.54,185.3,185.42,22752.0,149.8315,149.9123,149.7184,149.8154,22752.0
2018-06-04 12:55:00,185.42,185.46,185.3,185.4,11472.0,149.8154,149.8477,149.7184,149.7992,11472.0
2018-06-04 13:00:00,185.36,185.65,185.36,185.64,15035.0,149.7669,150.0012,149.7669,149.9931,15035.0
2018-06-04 13:05:00,185.66,185.73,185.4,185.43,16401.0,150.0093,150.0659,149.7992,149.8235,16401.0
2018-06-04 13:10:00,185.45,185.53,185.4,185.41,6828.0,149.8396,149.9043,149.7992,149.8073,6828.0
2018-06-04 13:15:00,185.38,185.4,185.27,185.3,8926.0,149.7831,149.7992,149.6942,149.7184,8926.0
2018-06-04 13:20:00,185.34,185.39,185.29,185.34,8727.0,149.7507,149.7911,149.7103,149.7507,8727.0
2018-06-04 13:25:00,185.36,185.38,185.27,185.37,7506.0,149.7669,149.7831,149.6942,149.775,7506.0
2018-06-04 13:30:00,185.33,185.39,184.82,184.84,13247.0,149.7427,149.7911,149.3306,149.3468,13247.0
2018-06-04 13:35:00,184.8,184.97,184.76,184.89,12856.0,149.3144,149.4518,149.2821,149.3872,12856.0
2018-06-04 13:40:00,184.88,185.02,184.85,184.97,14317.0,149.3791,149.4922,149.3548,149.4518,14317.0
2018-06-04 13:45:00,184.99,185.0,184.82,184.87,14421.0,149.468,149.476,149.3306,149.371,14421.0
2018-06-04 13:50:00,184.89,185.01,184.77,184.92,12427.0,149.3872,149.4841,149.2902,149.4114,12427.0
2018-06-04 13:55:00,184.9,185.06,184.86,185.05,7522.0,149.3952,149.5245,149.3629,149.5164,7522.0
2018-06-04 14:00:00,185.03,185.06,184.86,184.88,11331.0,149.5003,149.5245,149.3629,149.3791,11331.0
2018-06-04 14:05:00,184.91,185.0,184.84,184.95,8760.0,149.4033,149.476,149.3468,149.4356,8760.0
2018-06-04 14:10:00,184.95,185.03,184.91,185.01,14392.0,149.4356,149.5003,149.4033,149.4841,14392.0
2018-06-04 14:15:00,185.01,185.1,185.01,185.08,11000.0,149.4841,149.5568,149.4841,149.5407,11000.0
2018-06-04 14:20:00,185.08,185.15,185.02,185.12,13442.0,149.5407,149.5972,149.4922,149.573,13442.0
2018-06-04 14:25:00,185.13,185.28,185.08,185.24,7005.0,149.5811,149.7023,149.5407,149.6699,7005.0
2018-06-04 14:30:00,185.24,185.26,185.12,185.19,15532.0,149.6699,149.6861,149.573,149.6295,15532.0
2018-06-04 14:35:00,185.16,185.19,185.07,185.07,16555.0,149.6053,149.6295,149.5326,149.5326,16555.0
2018-06-04 14:40:00,185.06,185.21,184.97,185.19,11922.0,149.5245,149.6457,149.4518,149.6295,11922.0
2018-06-04 14:45:00,185.19,185.31,185.18,185.27,9358.0,149.6295,149.7265,149.6215,149.6942,9358.0
2018-06-04 14:50:00,185.27,185.38,185.25,185.27,11608.0,149.6942,149.7831,149.678,149.6942,11608.0
2018-06-04 14:55:00,185.3,185.57,185.3,185.52,15959.0,149.7184,149.9366,149.7184,149.8962,15959.0
2018-06-04 15:00:00,185.53,185.57,185.42,185.49,11490.0,149.9043,149.9366,149.8154,149.8719,11490.0
2018-06-04 15:05:00,185.49,185.7,185.44,185.64,21235.0,149.8719,150.0416,149.8315,149.9931,21235.0
2018-06-04 15:10:00,185.65,185.93,185.64,185.9,34669.0,150.0012,150.2275,149.9931,150.2032,34669.0
2018-06-04 15:15:00,185.89,185.97,185.81,185.83,10994.0,150.1951,150.2598,150.1305,150.1467,10994.0
2018-06-04 15:20:00,185.87,185.93,185.8,185.84,11456.0,150.179,150.2275,150.1224,150.1547,11456.0
2018-06-04 15:25:00,185.83,185.96,185.83,185.86,13746.0,150.1467,150.2517,150.1467,150.1709,13746.0
2018-06-04 15:30:00,185.87,185.87,185.55,185.55,18868.0,150.179,150.179,149.9204,149.9204,18868.0
2018-06-04 15:35:00,185.58,185.64,185.34,185.59,34588.0,149.9447,149.9931,149.7507,149.9527,34588.0
2018-06-04 15:40:00,185.59,185.62,185.21,185.22,33526.0,149.9527,149.977,149.6457,149.6538,33526.0
2018-06-04 15:45:00,185.21,185.27,185.07,185.27,37798.0,149.6457,149.6942,149.5326,149.6942,37798.0
2018-06-04 15:50:00,185.25,185.55,185.19,185.55,36701.0,149.678,149.9204,149.6295,149.9204,36701.0
2018-06-04 15:55:00,185.53,185.53,185.26,185.44,88898.0,149.9043,149.9043,149.6861,149.8315,88898.0
2018-06-05 09:30:00,182.7,184.0,182.21,182.81,144437.0,147.6177,148.6681,147.2218,147.7066,144437.0
2018-06-05 09:35:00,182.91,183.7,182.65,183.38,57844.0,147.7874,148.4257,147.5773,148.1671,57844.0
2018-06-05 09:40:00,183.41,184.71,183.24,184.4,64088.0,148.1913,149.2417,148.054,148.9912,64088.0
2018-06-05 09:45:00,184.33,184.39,183.55,183.7,55450.0,148.9347,148.9832,148.3045,148.4257,55450.0
2018-06-05 09:50:00,183.69,183.98,183.37,183.45,24743.0,148.4176,148.6519,148.159,148.2237,24743.0
2018-06-05 09:55:00,183.53,183.87,183.5,183.7,23134.0,148.2883,148.563,148.2641,148.4257,23134.0
2018-06-05 10:00:00,183.67,183.68,183.17,183.44,41371.0,148.4014,148.4095,147.9974,148.2156,41371.0
2018-06-05 10:05:00,183.4,183.95,183.4,183.66,40465.0,148.1833,148.6277,148.1833,148.3933,40465.0
2018-06-05 10:10:00,183.65,183.68,183.34,183.39,24791.0,148.3853,148.4095,148.1348,148.1752,24791.0
2018-06-05 10:15:00,183.42,183.42,182.93,182.97,39982.0,148.1994,148.1994,147.8035,147.8358,39982.0
2018-06-05 10:20:00,183.0,183.0,182.31,182.35,43293.0,147.8601,147.8601,147.3026,147.3349,43293.0
2018-06-05 10:25:00,182.36,182.87,182.32,182.83,29797.0,147.343,147.755,147.3107,147.7227,29797.0
2018-06-05 10:30:00,182.87,182.93,182.33,182.44,34872.0,147.755,147.8035,147.3187,147.4076,34872.0
2018-06-05 10:35:00,182.42,182.42,182.0,182.0,34616.0,147.3914,147.3914,147.0521,147.0521,34616.0
2018-06-05 10:40:00,182.0,182.15,182.0,182.05,62088.0,147.0521,147.1733,147.0521,147.0925,62088.0
2018-06-05 10:45:00,182.12,182.22,181.65,181.78,37482.0,147.1491,147.2299,146.7693,146.8743,37482.0
2018-06-05 10:50:00,181.76,181.97,181.57,181.97,23011.0,146.8582,147.0279,146.7047,147.0279,23011.0
2018-06-05 10:55:00,181.98,182.06,181.66,181.66,17255.0,147.0359,147.1006,146.7774,146.7774,17255.0
2018-06-05 11:00:00,181.73,181.8,181.63,181.67,12761.0,146.8339,146.8905,146.7531,146.7855,12761.0
2018-06-05 11:05:00,181.63,181.66,180.67,180.73,70627.0,146.7531,146.7774,145.9775,146.026,70627.0
2018-06-05 11:10:00,180.67,180.86,180.42,180.84,34361.0,145.9775,146.131,145.7755,146.1148,34361.0
2018-06-05 11:15:00,180.86,181.0,180.51,180.52,29752.0,146.131,146.2441,145.8482,145.8563,29752.0
2018-06-05 11:20:00,180.52,180.52,180.03,180.16,48972.0,145.8563,145.8563,145.4604,145.5654,48972.0
2018-06-05 11:25:00,180.17,180.17,179.79,179.92,34451.0,145.5735,145.5735,145.2665,145.3715,34451.0
2018-06-05 11:30:00,179.92,180.08,179.87,179.95,43239.0,145.3715,145.5008,145.3311,145.3957,43239.0
2018-06-05 11:35:00,179.94,180.36,179.83,180.09,53135.0,145.3877,145.727,145.2988,145.5089,53135.0
2018-06-05 11:40:00,180.13,180.18,179.82,179.94,30982.0,145.5412,145.5816,145.2907,145.3877,30982.0
2018-06-05 11:45:00,179.95,180.35,179.9,180.31,23250.0,145.3957,145.7189,145.3553,145.6866,23250.0
2018-06-05 11:50:00,180.31,180.32,180.07,180.24,30546.0,145.6866,145.6947,145.4927,145.6301,30546.0
2018-06-05 11:55:00,180.27,180.39,180.06,180.39,33107.0,145.6543,145.7513,145.4846,145.7513,33107.0
2018-06-05 12:00:00,180.37,180.41,180.1,180.28,25074.0,145.7351,145.7674,145.5169,145.6624,25074.0
2018-06-05 12:05:00,180.25,180.32,179.99,180.11,48614.0,145.6381,145.6947,145.4281,145.525,48614.0
2018-06-05 12:10:00,180.14,180.33,180.02,180.25,20288.0,145.5493,145.7028,145.4523,145.6381,20288.0
2018-06-05 12:15:00,180.25,180.38,180.07,180.28,27854.0,145.6381,145.7432,145.4927,145.6624,27854.0
2018-06-05 12:20:00,180.31,180.41,180.03,180.03,17910.0,145.6866,145.7674,145.4604,145.4604,17910.0
2018-06-05 12:25:00,180.0,180.24,180.0,180.21,13558.0,145.4361,145.6301,145.4361,145.6058,13558.0
2018-06-05 12:30:00,180.22,180.37,180.08,180.28,24766.0,145.6139,145.7351,145.5008,145.6624,24766.0
2018-06-05 12:35:00,180.24,180.73,180.24,180.62,30380.0,145.6301,146.026,145.6301,145.9371,30380.0
2018-06-05 12:40:00,180.64,180.88,180.63,180.86,35987.0,145.9532,146.1472,145.9452,146.131,35987.0
2018-06-05 12:45:00,180.87,180.9,180.56,180.78,21710.0,146.1391,146.1633,145.8886,146.0664,21710.0
2018-06-05 12:50:00,180.78,180.92,180.6,180.74,25755.0,146.0664,146.1795,145.9209,146.034,25755.0
2018-06-05 12:55:00,180.72,180.81,180.64,180.81,17067.0,146.0179,146.0906,145.9532,146.0906,17067.0
2018-06-05 13:00:00,180.82,180.88,180.7,180.84,15788.0,146.0987,146.1472,146.0017,146.1148,15788.0
2018-06-05 13:05:00,180.83,181.23,180.78,181.17,22590.0,146.1068,146.43,146.0664,146.3815,22590.0
2018-06-05 13:10:00,181.18,181.36,181.17,181.36,12588.0,146.3896,146.535,146.3815,146.535,12588.0
2018-06-05 13:15:00,181.41,181.47,181.31,181.31,15227.0,146.5754,146.6239,146.4946,146.4946,15227.0
2018-06-05 13:20:00,181.36,181.49,181.36,181.49,12452.0,146.535,146.64,146.535,146.64,12452.0
2018-06-05 13:25:00,181.46,181.62,181.38,181.38,14762.0,146.6158,146.7451,146.5512,146.5512,14762.0
2018-06-05 13:30:00,181.44,181.51,181.05,181.09,23207.0,146.5996,146.6562,146.2845,146.3168,23207.0
2018-06-05 13:35:00,181.11,181.15,180.92,181.0,15483.0,146.333,146.3653,146.1795,146.2441,15483.0
2018-06-05 13:40:00,181.01,181.07,180.84,181.01,14287.0,146.2522,146.3007,146.1148,146.2522,14287.0
2018-06-05 13:45:00,180.99,181.08,180.97,181.07,15391.0,146.236,146.3088,146.2199,146.3007,15391.0
2018-06-05 13:50:00,181.07,181.2,181.06,181.15,20383.0,146.3007,146.4057,146.2926,146.3653,20383.0
2018-06-05 13:55:00,181.18,181.34,181.18,181.23,14385.0,146.3896,146.5188,146.3896,146.43,14385.0
2018-06-05 14:00:00,181.24,181.27,181.04,181.18,16280.0,146.438,146.4623,146.2764,146.3896,16280.0
2018-06-05 14:05:00,181.21,181.44,181.19,181.43,19173.0,146.4138,146.5996,146.3976,146.5915,19173.0
2018-06-05 14:10:00,181.44,181.68,181.44,181.68,17372.0,146.5996,146.7935,146.5996,146.7935,17372.0
2018-06-05 14:15:00,181.68,181.96,181.67,181.94,14005.0,146.7935,147.0198,146.7855,147.0036,14005.0
2018-06-05 14:20:00,181.96,182.06,181.88,181.97,20339.0,147.0198,147.1006,146.9551,147.0279,20339.0
2018-06-05 14:25:00,181.96,181.96,181.75,181.79,21129.0,147.0198,147.0198,146.8501,146.8824,21129.0
2018-06-05 14:30:00,181.77,181.8,181.65,181.68,14145.0,146.8663,146.8905,146.7693,146.7935,14145.0
2018-06-05 14:35:00,181.65,181.65,181.42,181.42,22298.0,146.7693,146.7693,146.5835,146.5835,22298.0
2018-06-05 14:40:00,181.44,181.51,181.38,181.41,40257.0,146.5996,146.6562,146.5512,146.5754,40257.0
2018-06-05 14:45:00,181.46,181.64,181.45,181.5,13870.0,146.6158,146.7612,146.6077,146.6481,13870.0
2018-06-05 14:50:00,181.5,181.65,181.48,181.64,15340.0,146.6481,146.7693,146.6319,146.7612,15340.0
2018-06-05 14:55:00,181.6,181.63,181.52,181.57,16725.0,146.7289,146.7531,146.6643,146.7047,16725.0
2018-06-05 15:00:00,181.57,181.57,181.41,181.49,12494.0,146.7047,146.7047,146.5754,146.64,12494.0
2018-06-05 15:05:00,181.49,181.53,181.4,181.44,20388.0,146.64,146.6723,146.5673,146.5996,20388.0
2018-06-05 15:10:00,181.43,181.44,181.15,181.17,38177.0,146.5915,146.5996,146.3653,146.3815,38177.0
2018-06-05 15:15:00,181.16,181.21,181.09,181.13,20839.0,146.3734,146.4138,146.3168,146.3492,20839.0
2018-06-05 15:20:00,181.13,181.13,180.87,180.88,25242.0,146.3492,146.3492,146.1391,146.1472,25242.0
2018-06-05 15:25:00,180.92,181.06,180.87,181.06,23827.0,146.1795,146.2926,146.1391,146.2926,23827.0
2018-06-05 15:30:00,181.02,181.2,180.97,181.06,30163.0,146.2603,146.4057,146.2199,146.2926,30163.0
2018-06-05 15:35:00,181.04,181.09,180.9,180.97,37176.0,146.2764,146.3168,146.1633,146.2199,37176.0
2018-06-05 15:40:00,180.97,181.13,180.95,181.1,34007.0,146.2199,146.3492,146.2037,146.3249,34007.0
2018-06-05 15:45:00,181.1,181.21,181.0,181.2,54986.0,146.3249,146.4138,146.2441,146.4057,54986.0
2018-06-05 15:50:00,181.2,181.52,181.15,181.41,71532.0,146.4057,146.6643,146.3653,146.5754,71532.0
2018-06-05 15:55:00,181.38,181.8,181.28,181.73,261606.0,146.5512,146.8905,146.4704,146.8339,261606.0
2018-06-06 09:30:00,182.01,182.34,181.84,182.27,73048.0,147.0602,147.3268,146.9228,147.2703,73048.0
2018-06-06 09:35:00,182.19,182.43,181.77,182.25,25264.0,147.2056,147.3995,146.8663,147.2541,25264.0
2018-06-06 09:40:00,182.31,182.88,182.09,182.59,39274.0,147.3026,147.7631,147.1248,147.5288,39274.0
2018-06-06 09:45:00,182.65,182.85,181.52,181.52,35142.0,147.5773,147.7389,146.6643,146.6643,35142.0
2018-06-06 09:50:00,181.66,181.85,181.27,181.41,24057.0,146.7774,146.9309,146.4623,146.5754,24057.0
2018-06-06 09:55:00,181.49,181.52,181.0,181.13,17838.0,146.64,146.6643,146.2441,146.3492,17838.0
2018-06-06 10:00:00,181.13,181.22,180.93,180.93,20558.0,146.3492,146.4219,146.1876,146.1876,20558.0
2018-06-06 10:05:00,180.88,181.31,180.87,181.27,21623.0,146.1472,146.4946,146.1391,146.4623,21623.0
2018-06-06 10:10:00,181.34,182.28,181.26,182.08,30880.0,146.5188,147.2783,146.4542,147.1167,30880.0
2018-06-06 10:15:00,182.1,182.2,181.77,181.95,12509.0,147.1329,147.2137,146.8663,147.0117,12509.0
2018-06-06 10:20:00,182.03,182.23,182.02,182.03,10326.0,147.0763,147.2379,147.0683,147.0763,10326.0
2018-06-06 10:25:00,181.99,182.1,181.98,182.0,7275.0,147.044,147.1329,147.0359,147.0521,7275.0
2018-06-06 10:30:00,181.98,182.23,181.96,182.22,15301.0,147.0359,147.2379,147.0198,147.2299,15301.0
2018-06-06 10:35:00,182.2,182.68,182.17,182.62,13183.0,147.2137,147.6015,147.1895,147.553,13183.0
2018-06-06 10:40:00,182.59,182.83,182.59,182.6,11194.0,147.5288,147.7227,147.5288,147.5369,11194.0
2018-06-06 10:45:00,182.62,182.62,182.25,182.39,27398.0,147.553,147.553,147.2541,147.3672,27398.0
2018-06-06 10:50:00,182.44,182.77,182.39,182.77,13640.0,147.4076,147.6742,147.3672,147.6742,13640.0
2018-06-06 10:55:00,182.77,182.96,182.73,182.93,13730.0,147.6742,147.8278,147.6419,147.8035,13730.0
2018-06-06 11:00:00,182.89,182.92,182.74,182.84,13682.0,147.7712,147.7954,147.65,147.7308,13682.0
2018-06-06 11:05:00,182.84,182.84,182.54,182.55,9898.0,147.7308,147.7308,147.4884,147.4965,9898.0
2018-06-06 11:10:00,182.54,182.74,182.51,182.74,14990.0,147.4884,147.65,147.4642,147.65,14990.0
2018-06-06 11:15:00,182.68,182.79,182.56,182.68,9342.0,147.6015,147.6904,147.5046,147.6015,9342.0
2018-06-06 11:20:00,182.66,182.93,182.61,182.93,10557.0,147.5854,147.8035,147.545,147.8035,10557.0
2018-06-06 11:25:00,182.92,183.0,182.73,182.94,17107.0,147.7954,147.8601,147.6419,147.8116,17107.0
2018-06-06 11:30:00,183.0,183.0,182.74,182.76,10942.0,147.8601,147.8601,147.65,147.6662,10942.0
2018-06-06 11:35:00,182.75,183.03,182.75,183.0,12123.0,147.6581,147.8843,147.6581,147.8601,12123.0
2018-06-06 11:40:00,182.98,183.1,182.92,183.1,10492.0,147.8439,147.9409,147.7954,147.9409,10492.0
2018-06-06 11:45:00,183.09,183.09,182.87,182.87,6969.0,147.9328,147.9328,147.755,147.755,6969.0
2018-06-06 11:50:00,182.87,182.89,182.65,182.66,9147.0,147.755,147.7712,147.5773,147.5854,9147.0
2018-06-06 11:55:00,182.6,182.87,182.54,182.87,7589.0,147.5369,147.755,147.4884,147.755,7589.0
2018-06-06 12:00:00,182.84,182.84,182.7,182.8,7173.0,147.7308,147.7308,147.6177,147.6985,7173.0
2018-06-06 12:05:00,182.8,182.8,182.57,182.6,7387.0,147.6985,147.6985,147.5126,147.5369,7387.0
2018-06-06 12:10:00,182.63,182.7,182.54,182.61,5636.0,147.5611,147.6177,147.4884,147.545,5636.0
2018-06-06 12:15:00,182.56,182.81,182.46,182.79,7399.0,147.5046,147.7066,147.4238,147.6904,7399.0
2018-06-06 12:20:00,182.8,182.8,182.59,182.67,9835.0,147.6985,147.6985,147.5288,147.5934,9835.0
2018-06-06 12:25:00,182.64,182.65,182.52,182.54,8821.0,147.5692,147.5773,147.4722,147.4884,8821.0
2018-06-06 12:30:00,182.59,182.63,182.51,182.58,5274.0,147.5288,147.5611,147.4642,147.5207,5274.0
2018-06-06 12:35:00,182.58,182.66,182.52,182.61,9821.0,147.5207,147.5854,147.4722,147.545,9821.0
2018-06-06 12:40:00,182.56,182.7,182.55,182.6,4776.0,147.5046,147.6177,147.4965,147.5369,4776.0
2018-06-06 12:45:00,182.61,182.61,182.25,182.3,14509.0,147.545,147.545,147.2541,147.2945,14509.0
2018-06-06 12:50:00,182.25,182.55,182.21,182.51,11340.0,147.2541,147.4965,147.2218,147.4642,11340.0
2018-06-06 12:55:00,182.53,182.64,182.35,182.51,11411.0,147.4803,147.5692,147.3349,147.4642,11411.0
2018-06-06 13:00:00,182.61,182.63,182.53,182.55,7090.0,147.545,147.5611,147.4803,147.4965,7090.0
2018-06-06 13:05:00,182.53,182.74,182.52,182.6,12122.0,147.4803,147.65,147.4722,147.5369,12122.0
2018-06-06 13:10:00,182.59,182.78,182.52,182.78,7820.0,147.5288,147.6823,147.4722,147.6823,7820.0
2018-06-06 13:15:00,182.77,182.8,182.69,182.77,6984.0,147.6742,147.6985,147.6096,147.6742,6984.0
2018-06-06 13:20:00,182.73,182.78,182.49,182.75,9468.0,147.6419,147.6823,147.448,147.6581,9468.0
2018-06-06 13:25:00,182.82,182.97,182.78,182.86,5610.0,147.7146,147.8358,147.6823,147.747,5610.0
2018-06-06 13:30:00,182.88,183.04,182.88,182.89,5350.0,147.7631,147.8924,147.7631,147.7712,5350.0
2018-06-06 13:35:00,182.87,182.87,182.7,182.73,9803.0,147.755,147.755,147.6177,147.6419,9803.0
2018-06-06 13:40:00,182.78,182.89,182.75,182.8,6839.0,147.6823,147.7712,147.6581,147.6985,6839.0
2018-06-06 13:45:00,182.76,182.99,182.76,182.99,3100.0,147.6662,147.852,147.6662,147.852,3100.0
2018-06-06 13:50:00,183.0,183.07,182.9,182.9,6570.0,147.8601,147.9166,147.7793,147.7793,6570.0
2018-06-06 13:55:00,182.85,183.01,182.78,182.95,10176.0,147.7389,147.8682,147.6823,147.8197,10176.0
2018-06-06 14:00:00,182.93,183.1,182.89,183.08,5279.0,147.8035,147.9409,147.7712,147.9247,5279.0
2018-06-06 14:05:00,183.09,183.38,183.06,183.25,7839.0,147.9328,148.1671,147.9086,148.0621,7839.0
2018-06-06 14:10:00,183.28,183.31,183.12,183.16,10528.0,148.0863,148.1105,147.957,147.9894,10528.0
2018-06-06 14:15:00,183.17,183.41,183.13,183.29,7306.0,147.9974,148.1913,147.9651,148.0944,7306.0
2018-06-06 14:20:00,183.29,183.53,183.28,183.5,6980.0,148.0944,148.2883,148.0863,148.2641,6980.0
2018-06-06 14:25:00,183.5,183.64,183.47,183.51,16222.0,148.2641,148.3772,148.2398,148.2721,16222.0
2018-06-06 14:30:00,183.51,183.63,183.42,183.63,8281.0,148.2721,148.3691,148.1994,148.3691,8281.0
2018-06-06 14:35:00,183.63,183.89,183.62,183.84,14525.0,148.3691,148.5792,148.361,148.5388,14525.0
2018-06-06 14:40:00,183.83,184.0,183.82,183.97,12007.0,148.5307,148.6681,148.5226,148.6438,12007.0
2018-06-06 14:45:00,184.01,184.03,183.92,183.92,7007.0,148.6761,148.6923,148.6034,148.6034,7007.0
2018-06-06 14:50:00,183.88,184.07,183.87,184.07,19459.0,148.5711,148.7246,148.563,148.7246,19459.0
2018-06-06 14:55:00,184.08,184.15,183.93,184.0,19268.0,148.7327,148.7893,148.6115,148.6681,19268.0
2018-06-06 15:00:00,183.97,184.06,183.93,183.93,23573.0,148.6438,148.7165,148.6115,148.6115,23573.0
2018-06-06 15:05:00,183.93,184.03,183.8,183.81,37984.0,148.6115,148.6923,148.5065,148.5145,37984.0
2018-06-06 15:10:00,183.79,183.83,183.61,183.61,13801.0,148.4984,148.5307,148.3529,148.3529,13801.0
2018-06-06 15:15:00,183.61,183.71,183.58,183.61,15968.0,148.3529,148.4337,148.3287,148.3529,15968.0
2018-06-06 15:20:00,183.59,183.6,183.49,183.52,11818.0,148.3368,148.3449,148.256,148.2802,11818.0
2018-06-06 15:25:00,183.57,183.59,183.45,183.52,15217.0,148.3206,148.3368,148.2237,148.2802,15217.0
2018-06-06 15:30:00,183.52,183.65,183.44,183.6,19717.0,148.2802,148.3853,148.2156,148.3449,19717.0
2018-06-06 15:35:00,183.62,183.62,183.25,183.25,25880.0,148.361,148.361,148.0621,148.0621,25880.0
2018-06-06 15:40:00,183.29,183.41,183.16,183.16,20630.0,148.0944,148.1913,147.9894,147.9894,20630.0
2018-06-06 15:45:00,183.15,183.24,183.04,183.1,26977.0,147.9813,148.054,147.8924,147.9409,26977.0
2018-06-06 15:50:00,183.14,183.41,183.13,183.13,36042.0,147.9732,148.1913,147.9651,147.9651,36042.0
2018-06-06 15:55:00,183.13,183.61,183.13,183.61,95881.0,147.9651,148.3529,147.9651,148.3529,95881.0
2018-06-07 09:30:00,183.47,184.05,183.16,183.69,33053.0,148.2398,148.7085,147.9894,148.4176,33053.0
2018-06-07 09:35:00,183.78,183.78,183.08,183.38,12830.0,148.4903,148.4903,147.9247,148.1671,12830.0
2018-06-07 09:40:00,183.42,183.51,183.18,183.39,43717.0,148.1994,148.2721,148.0055,148.1752,43717.0
2018-06-07 09:45:00,183.32,183.74,183.32,183.71,24681.0,148.1186,148.458,148.1186,148.4337,24681.0
2018-06-07 09:50:00,183.75,183.83,183.48,183.51,32343.0,148.4661,148.5307,148.2479,148.2721,32343.0
2018-06-07 09:55:00,183.5,183.72,183.17,183.26,35901.0,148.2641,148.4418,147.9974,148.0702,35901.0
2018-06-07 10:00:00,183.26,183.64,183.2,183.57,35617.0,148.0702,148.3772,148.0217,148.3206,35617.0
2018-06-07 10:05:00,183.52,183.63,182.9,182.99,22894.0,148.2802,148.3691,147.7793,147.852,22894.0
2018-06-07 10:10:00,182.93,182.93,182.51,182.63,21955.0,147.8035,147.8035,147.4642,147.5611,21955.0
2018-06-07 10:15:00,182.61,183.12,182.59,183.02,10758.0,147.545,147.957,147.5288,147.8762,10758.0
2018-06-07 10:20:00,182.94,183.17,182.86,183.17,26249.0,147.8116,147.9974,147.747,147.9974,26249.0
2018-06-07 10:25:00,183.12,183.25,182.89,183.01,14672.0,147.957,148.0621,147.7712,147.8682,14672.0
2018-06-07 10:30:00,183.01,183.08,182.77,182.87,15125.0,147.8682,147.9247,147.6742,147.755,15125.0
2018-06-07 10:35:00,182.86,182.98,182.72,182.98,14892.0,147.747,147.8439,147.6338,147.8439,14892.0
2018-06-07 10:40:00,183.02,183.28,183.02,183.2,15858.0,147.8762,148.0863,147.8762,148.0217,15858.0
2018-06-07 10:45:00,183.17,183.29,182.92,183.06,25381.0,147.9974,148.0944,147.7954,147.9086,25381.0
2018-06-07 10:50:00,183.08,183.21,182.95,183.19,22529.0,147.9247,148.0298,147.8197,148.0136,22529.0
2018-06-07 10:55:00,183.17,183.49,183.15,183.23,24431.0,147.9974,148.256,147.9813,148.0459,24431.0
2018-06-07 11:00:00,183.27,183.37,183.17,183.27,33653.0,148.0782,148.159,147.9974,148.0782,33653.0
2018-06-07 11:05:00,183.29,183.31,182.8,183.05,22638.0,148.0944,148.1105,147.6985,147.9005,22638.0
2018-06-07 11:10:00,183.1,183.41,183.08,183.32,21398.0,147.9409,148.1913,147.9247,148.1186,21398.0
2018-06-07 11:15:00,183.37,183.44,183.18,183.4,20159.0,148.159,148.2156,148.0055,148.1833,20159.0
2018-06-07 11:20:00,183.42,183.48,183.21,183.32,12217.0,148.1994,148.2479,148.0298,148.1186,12217.0
2018-06-07 11:25:00,183.35,183.42,183.04,183.34,12575.0,148.1429,148.1994,147.8924,148.1348,12575.0
2018-06-07 11:30:00,183.35,183.51,183.25,183.46,13641.0,148.1429,148.2721,148.0621,148.2317,13641.0
2018-06-07 11:35:00,183.46,183.48,183.32,183.42,10325.0,148.2317,148.2479,148.1186,148.1994,10325.0
2018-06-07 11:40:00,183.47,183.52,183.18,183.18,17651.0,148.2398,148.2802,148.0055,148.0055,17651.0
2018-06-07 11:45:00,183.25,183.28,183.17,183.2,9711.0,148.0621,148.0863,147.9974,148.0217,9711.0
2018-06-07 11:50:00,183.2,183.2,183.05,183.14,7939.0,148.0217,148.0217,147.9005,147.9732,7939.0
2018-06-07 11:55:00,183.16,183.29,183.1,183.2,9438.0,147.9894,148.0944,147.9409,148.0217,9438.0
2018-06-07 12:00:00,183.2,183.44,183.2,183.42,17967.0,148.0217,148.2156,148.0217,148.1994,17967.0
2018-06-07 12:05:00,183.43,183.61,183.43,183.46,17694.0,148.2075,148.3529,148.2075,148.2317,17694.0
2018-06-07 12:10:00,183.42,183.56,183.38,183.5,13971.0,148.1994,148.3125,148.1671,148.2641,13971.0
2018-06-07 12:15:00,183.46,183.49,183.35,183.42,7935.0,148.2317,148.256,148.1429,148.1994,7935.0
2018-06-07 12:20:00,183.43,183.49,183.17,183.45,13492.0,148.2075,148.256,147.9974,148.2237,13492.0
2018-06-07 12:25:00,183.48,183.68,183.47,183.68,11973.0,148.2479,148.4095,148.2398,148.4095,11973.0
2018-06-07 12:30:00,183.65,183.65,183.25,183.3,12637.0,148.3853,148.3853,148.0621,148.1025,12637.0
2018-06-07 12:35:00,183.27,183.35,183.16,183.22,10627.0,148.0782,148.1429,147.9894,148.0378,10627.0
2018-06-07 12:40:00,183.25,183.26,182.99,183.04,7026.0,148.0621,148.0702,147.852,147.8924,7026.0
2018-06-07 12:45:00,183.07,183.12,182.85,183.03,10908.0,147.9166,147.957,147.7389,147.8843,10908.0
2018-06-07 12:50:00,183.0,183.08,182.92,182.99,9403.0,147.8601,147.9247,147.7954,147.852,9403.0
2018-06-07 12:55:00,182.99,183.21,182.85,183.2,18487.0,147.852,148.0298,147.7389,148.0217,18487.0
2018-06-07 13:00:00,183.24,183.45,183.24,183.34,11142.0,148.054,148.2237,148.054,148.1348,11142.0
2018-06-07 13:05:00,183.3,183.41,183.27,183.28,7053.0,148.1025,148.1913,148.0782,148.0863,7053.0
2018-06-07 13:10:00,183.24,183.32,183.01,183.01,13635.0,148.054,148.1186,147.8682,147.8682,13635.0
2018-06-07 13:15:00,183.07,183.19,182.89,182.99,7326.0,147.9166,148.0136,147.7712,147.852,7326.0
2018-06-07 13:20:00,183.03,183.21,182.99,183.15,4307.0,147.8843,148.0298,147.852,147.9813,4307.0
2018-06-07 13:25:00,183.21,183.32,183.08,183.1,6058.0,148.0298,148.1186,147.9247,147.9409,6058.0
2018-06-07 13:30:00,183.13,183.28,183.07,183.23,7600.0,147.9651,148.0863,147.9166,148.0459,7600.0
2018-06-07 13:35:00,183.25,183.26,182.81,182.89,7907.0,148.0621,148.0702,147.7066,147.7712,7907.0
2018-06-07 13:40:00,182.9,183.19,182.71,183.0,15657.0,147.7793,148.0136,147.6258,147.8601,15657.0
2018-06-07 13:45:00,183.06,183.57,183.0,183.21,21934.0,147.9086,148.3206,147.8601,148.0298,21934.0
2018-06-07 13:50:00,183.33,183.33,182.71,182.75,10194.0,148.1267,148.1267,147.6258,147.6581,10194.0
2018-06-07 13:55:00,182.79,182.89,182.6,182.81,10383.0,147.6904,147.7712,147.5369,147.7066,10383.0
2018-06-07 14:00:00,182.82,183.0,182.58,183.0,10367.0,147.7146,147.8601,147.5207,147.8601,10367.0
2018-06-07 14:05:00,183.0,183.19,182.9,183.03,12185.0,147.8601,148.0136,147.7793,147.8843,12185.0
2018-06-07 14:10:00,183.0,183.21,182.91,183.21,11561.0,147.8601,148.0298,147.7874,148.0298,11561.0
2018-06-07 14:15:00,183.21,183.24,183.0,183.24,11840.0,148.0298,148.054,147.8601,148.054,11840.0
2018-06-07 14:20:00,183.2,183.23,183.05,183.23,10677.0,148.0217,148.0459,147.9005,148.0459,10677.0
2018-06-07 14:25:00,183.23,183.26,183.05,183.2,14429.0,148.0459,148.0702,147.9005,148.0217,14429.0
2018-06-07 14:30:00,183.24,183.31,183.03,183.15,13737.0,148.054,148.1105,147.8843,147.9813,13737.0
2018-06-07 14:35:00,183.14,183.19,183.08,183.1,11305.0,147.9732,148.0136,147.9247,147.9409,11305.0
2018-06-07 14:40:00,183.14,183.28,183.0,183.24,10927.0,147.9732,148.0863,147.8601,148.054,10927.0
2018-06-07 14:45:00,183.24,183.48,183.18,183.46,4543.0,148.054,148.2479,148.0055,148.2317,4543.0
2018-06-07 14:50:00,183.5,183.64,183.47,183.58,19368.0,148.2641,148.3772,148.2398,148.3287,19368.0
2018-06-07 14:55:00,183.56,183.6,183.27,183.38,7920.0,148.3125,148.3449,148.0782,148.1671,7920.0
2018-06-07 15:00:00,183.37,183.52,183.19,183.36,12152.0,148.159,148.2802,148.0136,148.1509,12152.0
2018-06-07 15:05:00,183.35,183.55,183.2,183.2,32084.0,148.1429,148.3045,148.0217,148.0217,32084.0
2018-06-07 15:10:00,183.24,183.49,183.15,183.42,17274.0,148.054,148.256,147.9813,148.1994,17274.0
2018-06-07 15:15:00,183.45,183.47,183.34,183.4,13193.0,148.2237,148.2398,148.1348,148.1833,13193.0
2018-06-07 15:20:00,183.42,183.76,183.42,183.74,13831.0,148.1994,148.4741,148.1994,148.458,13831.0
2018-06-07 15:25:00,183.79,183.92,183.75,183.86,22019.0,148.4984,148.6034,148.4661,148.5549,22019.0
2018-06-07 15:30:00,183.86,183.89,183.69,183.71,13039.0,148.5549,148.5792,148.4176,148.4337,13039.0
2018-06-07 15:35:00,183.68,183.95,183.66,183.93,34931.0,148.4095,148.6277,148.3933,148.6115,34931.0
2018-06-07 15:40:00,183.93,183.94,183.59,183.59,15873.0,148.6115,148.6196,148.3368,148.3368,15873.0
2018-06-07 15:45:00,183.6,183.62,183.17,183.34,19341.0,148.3449,148.361,147.9974,148.1348,19341.0
2018-06-07 15:50:00,183.35,183.52,182.93,183.45,78586.0,148.1429,148.2802,147.8035,148.2237,78586.0
2018-06-07 15:55:00,183.49,183.58,183.11,183.3,170753.0,148.256,148.3287,147.949,148.1025,170753.0
2018-06-08 09:30:00,183.89,185.65,183.85,185.33,112117.0,148.5792,150.0012,148.5469,149.7427,112117.0
2018-06-08 09:35:00,185.3,185.36,184.59,184.86,33585.0,149.7184,149.7669,149.1448,149.3629,33585.0
2018-06-08 09:40:00,184.92,185.27,184.84,185.08,27785.0,149.4114,149.6942,149.3468,149.5407,27785.0
2018-06-08 09:45:00,185.12,185.26,184.54,184.69,34434.0,149.573,149.6861,149.1044,149.2256,34434.0
2018-06-08 09:50:00,184.56,184.87,184.37,184.75,29381.0,149.1205,149.371,148.967,149.274,29381.0
2018-06-08 09:55:00,184.71,185.0,184.56,184.88,29922.0,149.2417,149.476,149.1205,149.3791,29922.0
2018-06-08 10:00:00,184.94,185.12,184.78,185.04,27980.0,149.4276,149.573,149.2983,149.5084,27980.0
2018-06-08 10:05:00,185.1,185.16,184.41,184.43,28175.0,149.5568,149.6053,148.9993,149.0155,28175.0
2018-06-08 10:10:00,184.41,184.58,184.29,184.47,32232.0,148.9993,149.1367,148.9024,149.0478,32232.0
2018-06-08 10:15:00,184.47,184.66,184.42,184.65,28615.0,149.0478,149.2013,149.0074,149.1932,28615.0
2018-06-08 10:20:00,184.62,184.86,184.53,184.83,31333.0,149.169,149.3629,149.0963,149.3387,31333.0
2018-06-08 10:25:00,184.8,184.8,184.12,184.16,20233.0,149.3144,149.3144,148.765,148.7973,20233.0
2018-06-08 10:30:00,184.14,184.8,184.07,184.37,45234.0,148.7812,149.3144,148.7246,148.967,45234.0
2018-06-08 10:35:00,184.37,184.61,184.1,184.14,33188.0,148.967,149.1609,148.7489,148.7812,33188.0
2018-06-08 10:40:00,184.16,184.22,183.71,184.12,39207.0,148.7973,148.8458,148.4337,148.765,39207.0
2018-06-08 10:45:00,184.06,184.19,183.96,184.1,32484.0,148.7165,148.8216,148.6357,148.7489,32484.0
2018-06-08 10:50:00,184.12,184.54,184.08,184.49,22509.0,148.765,149.1044,148.7327,149.064,22509.0
2018-06-08 10:55:00,184.52,184.93,184.51,184.87,16671.0,149.0882,149.4195,149.0801,149.371,16671.0
2018-06-08 11:00:00,184.83,184.88,184.66,184.77,25795.0,149.3387,149.3791,149.2013,149.2902,25795.0
2018-06-08 11:05:00,184.81,185.13,184.78,184.95,36257.0,149.3225,149.5811,149.2983,149.4356,36257.0
2018-06-08 11:10:00,184.93,184.95,184.55,184.56,28458.0,149.4195,149.4356,149.1124,149.1205,28458.0
2018-06-08 11:15:00,184.54,184.59,184.27,184.27,21201.0,149.1044,149.1448,148.8862,148.8862,21201.0
2018-06-08 11:20:00,184.27,184.28,183.8,183.8,22833.0,148.8862,148.8943,148.5065,148.5065,22833.0
2018-06-08 11:25:00,183.8,184.17,183.78,184.17,21758.0,148.5065,148.8054,148.4903,148.8054,21758.0
2018-06-08 11:30:00,184.09,184.25,183.88,184.11,16128.0,148.7408,148.87,148.5711,148.7569,16128.0
2018-06-08 11:35:00,184.05,184.1,183.85,183.85,10966.0,148.7085,148.7489,148.5469,148.5469,10966.0
2018-06-08 11:40:00,183.82,183.96,183.77,183.85,10117.0,148.5226,148.6357,148.4822,148.5469,10117.0
2018-06-08 11:45:00,183.85,183.96,183.6,183.93,13918.0,148.5469,148.6357,148.3449,148.6115,13918.0
2018-06-08 11:50:00,183.91,184.04,183.75,184.01,10166.0,148.5953,148.7004,148.4661,148.6761,10166.0
2018-06-08 11:55:00,184.01,184.2,184.01,184.09,6245.0,148.6761,148.8297,148.6761,148.7408,6245.0
2018-06-08 12:00:00,184.15,184.15,183.92,184.03,11090.0,148.7893,148.7893,148.6034,148.6923,11090.0
2018-06-08 12:05:00,183.99,184.17,183.98,184.16,8700.0,148.66,148.8054,148.6519,148.7973,8700.0
2018-06-08 12:10:00,184.18,184.23,184.11,184.12,12608.0,148.8135,148.8539,148.7569,148.765,12608.0
2018-06-08 12:15:00,184.12,184.35,184.06,184.27,11744.0,148.765,148.9508,148.7165,148.8862,11744.0
2018-06-08 12:20:00,184.27,184.5,184.21,184.49,8723.0,148.8862,149.072,148.8377,149.064,8723.0
2018-06-08 12:25:00,184.53,184.84,184.52,184.78,9293.0,149.0963,149.3468,149.0882,149.2983,9293.0
2018-06-08 12:30:00,184.83,185.06,184.8,184.84,15522.0,149.3387,149.5245,149.3144,149.3468,15522.0
2018-06-08 12:35:00,184.84,184.84,184.63,184.69,16465.0,149.3468,149.3468,149.1771,149.2256,16465.0
2018-06-08 12:40:00,184.7,184.74,184.57,184.64,7600.0,149.2336,149.266,149.1286,149.1852,7600.0
2018-06-08 12:45:00,184.67,184.71,184.48,184.56,10106.0,149.2094,149.2417,149.0559,149.1205,10106.0
2018-06-08 12:50:00,184.55,184.91,184.54,184.9,8782.0,149.1124,149.4033,149.1044,149.3952,8782.0
2018-06-08 12:55:00,184.88,184.89,184.59,184.66,11462.0,149.3791,149.3872,149.1448,149.2013,11462.0
2018-06-08 13:00:00,184.67,184.71,184.35,184.38,13927.0,149.2094,149.2417,148.9508,148.9751,13927.0
2018-06-08 13:05:00,184.38,184.43,184.21,184.35,10140.0,148.9751,149.0155,148.8377,148.9508,10140.0
2018-06-08 13:10:00,184.39,184.45,184.28,184.4,18139.0,148.9832,149.0316,148.8943,148.9912,18139.0
2018-06-08 13:15:00,184.43,184.46,184.33,184.37,9830.0,149.0155,149.0397,148.9347,148.967,9830.0
2018-06-08 13:20:00,184.36,184.59,184.34,184.39,9422.0,148.9589,149.1448,148.9428,148.9832,9422.0
2018-06-08 13:25:00,184.37,184.5,184.32,184.35,6535.0,148.967,149.072,148.9266,148.9508,6535.0
2018-06-08 13:30:00,184.35,184.41,184.27,184.37,7770.0,148.9508,148.9993,148.8862,148.967,7770.0
2018-06-08 13:35:00,184.37,184.51,184.34,184.44,11721.0,148.967,149.0801,148.9428,149.0236,11721.0
2018-06-08 13:40:00,184.48,184.48,184.33,184.4,7137.0,149.0559,149.0559,148.9347,148.9912,7137.0
2018-06-08 13:45:00,184.43,184.69,184.43,184.68,14631.0,149.0155,149.2256,149.0155,149.2175,14631.0
2018-06-08 13:50:00,184.68,184.68,184.36,184.5,18886.0,149.2175,149.2175,148.9589,149.072,18886.0
2018-06-08 13:55:00,184.48,184.48,184.33,184.33,12624.0,149.0559,149.0559,148.9347,148.9347,12624.0
2018-06-08 14:00:00,184.36,184.46,184.34,184.42,12313.0,148.9589,149.0397,148.9428,149.0074,12313.0
2018-06-08 14:05:00,184.44,184.58,184.41,184.51,14187.0,149.0236,149.1367,148.9993,149.0801,14187.0
2018-06-08 14:10:00,184.51,184.84,184.51,184.84,11485.0,149.0801,149.3468,149.0801,149.3468,11485.0
2018-06-08 14:15:00,184.85,184.87,184.7,184.76,8028.0,149.3548,149.371,149.2336,149.2821,8028.0
2018-06-08 14:20:00,184.75,184.83,184.64,184.66,9964.0,149.274,149.3387,149.1852,149.2013,9964.0
2018-06-08 14:25:00,184.7,184.8,184.68,184.76,10540.0,149.2336,149.3144,149.2175,149.2821,10540.0
2018-06-08 14:30:00,184.76,184.76,184.59,184.62,11451.0,149.2821,149.2821,149.1448,149.169,11451.0
2018-06-08 14:35:00,184.62,184.73,184.54,184.61,12254.0,149.169,149.2579,149.1044,149.1609,12254.0
2018-06-08 14:40:00,184.65,184.8,184.63,184.74,8925.0,149.1932,149.3144,149.1771,149.266,8925.0
2018-06-08 14:45:00,184.74,184.78,184.57,184.59,9620.0,149.266,149.2983,149.1286,149.1448,9620.0
2018-06-08 14:50:00,184.59,184.65,184.5,184.55,10404.0,149.1448,149.1932,149.072,149.1124,10404.0
2018-06-08 14:55:00,184.53,184.57,184.48,184.49,11336.0,149.0963,149.1286,149.0559,149.064,11336.0
2018-06-08 15:00:00,184.48,184.61,184.48,184.55,12060.0,149.0559,149.1609,149.0559,149.1124,12060.0
2018-06-08 15:05:00,184.61,184.76,184.55,184.69,14442.0,149.1609,149.2821,149.1124,149.2256,14442.0
2018-06-08 15:10:00,184.67,184.87,184.67,184.85,12019.0,149.2094,149.371,149.2094,149.3548,12019.0
2018-06-08 15:15:00,184.85,184.88,184.58,184.58,15169.0,149.3548,149.3791,149.1367,149.1367,15169.0
2018-06-08 15:20:00,184.54,184.85,184.54,184.78,14395.0,149.1044,149.3548,149.1044,149.2983,14395.0
2018-06-08 15:25:00,184.76,184.81,184.68,184.74,17740.0,149.2821,149.3225,149.2175,149.266,17740.0
2018-06-08 15:30:00,184.74,184.81,184.69,184.73,12762.0,149.266,149.3225,149.2256,149.2579,12762.0
2018-06-08 15:35:00,184.73,184.8,184.69,184.69,12681.0,149.2579,149.3144,149.2256,149.2256,12681.0
2018-06-08 15:40:00,184.67,184.68,184.23,184.32,28181.0,149.2094,149.2175,148.8539,148.9266,28181.0
2018-06-08 15:45:00,184.3,184.48,184.15,184.29,30282.0,148.9104,149.0559,148.7893,148.9024,30282.0
2018-06-08 15:50:00,184.31,184.51,184.24,184.3,35748.0,148.9185,149.0801,148.862,148.9104,35748.0
2018-06-08 15:55:00,184.29,184.39,184.17,184.29,87588.0,148.9024,148.9832,148.8054,148.9024,87588.0
2018-06-11 09:30:00,184.14,184.27,183.57,183.99,50870.0,148.7812,148.8862,148.3206,148.66,50870.0
2018-06-11 09:35:00,183.99,184.16,183.56,183.79,28442.0,148.66,148.7973,148.3125,148.4984,28442.0
2018-06-11 09:40:00,183.95,184.29,183.7,184.23,32287.0,148.6277,148.9024,148.4257,148.8539,32287.0
2018-06-11 09:45:00,184.23,184.49,184.02,184.43,25129.0,148.8539,149.064,148.6842,149.0155,25129.0
2018-06-11 09:50:00,184.44,184.46,183.6,183.72,29649.0,149.0236,149.0397,148.3449,148.4418,29649.0
2018-06-11 09:55:00,183.71,183.83,183.43,183.59,15055.0,148.4337,148.5307,148.2075,148.3368,15055.0
2018-06-11 10:00:00,183.64,183.64,183.21,183.26,38514.0,148.3772,148.3772,148.0298,148.0702,38514.0
2018-06-11 10:05:00,183.26,183.51,183.06,183.3,34598.0,148.0702,148.2721,147.9086,148.1025,34598.0
2018-06-11 10:10:00,183.28,183.54,183.22,183.26,19030.0,148.0863,148.2964,148.0378,148.0702,19030.0
2018-06-11 10:15:00,183.33,183.58,183.2,183.34,29667.0,148.1267,148.3287,148.0217,148.1348,29667.0
2018-06-11 10:20:00,183.37,183.44,183.13,183.17,20960.0,148.159,148.2156,147.9651,147.9974,20960.0
2018-06-11 10:25:00,183.16,183.31,182.93,182.93,37106.0,147.9894,148.1105,147.8035,147.8035,37106.0
2018-06-11 10:30:00,182.99,183.36,182.95,183.33,30888.0,147.852,148.1509,147.8197,148.1267,30888.0
2018-06-11 10:35:00,183.32,183.38,183.09,183.21,18867.0,148.1186,148.1671,147.9328,148.0298,18867.0
2018-06-11 10:40:00,183.17,183.23,183.08,183.12,36208.0,147.9974,148.0459,147.9247,147.957,36208.0
2018-06-11 10:45:00,183.12,183.39,183.08,183.27,32106.0,147.957,148.1752,147.9247,148.0782,32106.0
2018-06-11 10:50:00,183.27,183.67,183.27,183.65,29491.0,148.0782,148.4014,148.0782,148.3853,29491.0
2018-06-11 10:55:00,183.65,184.1,183.62,184.03,18919.0,148.3853,148.7489,148.361,148.6923,18919.0
2018-06-11 11:00:00,184.04,184.38,183.98,184.33,37429.0,148.7004,148.9751,148.6519,148.9347,37429.0
2018-06-11 11:05:00,184.32,184.41,184.17,184.19,20045.0,148.9266,148.9993,148.8054,148.8216,20045.0
2018-06-11 11:10:00,184.25,184.32,184.08,184.08,11389.0,148.87,148.9266,148.7327,148.7327,11389.0
2018-06-11 11:15:00,184.1,184.39,184.1,184.2,17404.0,148.7489,148.9832,148.7489,148.8297,17404.0
2018-06-11 11:20:00,184.19,184.19,183.95,183.95,15408.0,148.8216,148.8216,148.6277,148.6277,15408.0
2018-06-11 11:25:00,183.98,184.18,183.9,184.13,11326.0,148.6519,148.8135,148.5873,148.7731,11326.0
2018-06-11 11:30:00,184.13,184.21,184.02,184.17,10364.0,148.7731,148.8377,148.6842,148.8054,10364.0
2018-06-11 11:35:00,184.17,184.23,184.04,184.16,9927.0,148.8054,148.8539,148.7004,148.7973,9927.0
2018-06-11 11:40:00,184.22,184.37,184.22,184.29,12396.0,148.8458,148.967,148.8458,148.9024,12396.0
2018-06-11 11:45:00,184.32,184.47,184.21,184.41,24078.0,148.9266,149.0478,148.8377,148.9993,24078.0
2018-06-11 11:50:00,184.44,184.5,184.33,184.38,8254.0,149.0236,149.072,148.9347,148.9751,8254.0
2018-06-11 11:55:00,184.39,184.57,184.39,184.47,8816.0,148.9832,149.1286,148.9832,149.0478,8816.0
2018-06-11 12:00:00,184.48,184.57,184.37,184.4,11949.0,149.0559,149.1286,148.967,148.9912,11949.0
2018-06-11 12:05:00,184.36,184.45,184.34,184.38,11336.0,148.9589,149.0316,148.9428,148.9751,11336.0
2018-06-11 12:10:00,184.39,184.45,184.3,184.3,13756.0,148.9832,149.0316,148.9104,148.9104,13756.0
2018-06-11 12:15:00,184.35,184.5,184.33,184.42,11232.0,148.9508,149.072,148.9347,149.0074,11232.0
2018-06-11 12:20:00,184.44,184.51,184.37,184.49,8688.0,149.0236,149.0801,148.967,149.064,8688.0
2018-06-11 12:25:00,184.45,184.52,184.37,184.45,12393.0,149.0316,149.0882,148.967,149.0316,12393.0
2018-06-11 12:30:00,184.47,184.52,184.32,184.39,16585.0,149.0478,149.0882,148.9266,148.9832,16585.0
2018-06-11 12:35:00,184.36,184.39,184.3,184.31,19140.0,148.9589,148.9832,148.9104,148.9185,19140.0
2018-06-11 12:40:00,184.36,184.36,184.3,184.3,17973.0,148.9589,148.9589,148.9104,148.9104,17973.0
2018-06-11 12:45:00,184.31,184.42,184.3,184.34,14828.0,148.9185,149.0074,148.9104,148.9428,14828.0
2018-06-11 12:50:00,184.35,184.4,184.3,184.37,6516.0,148.9508,148.9912,148.9104,148.967,6516.0
2018-06-11 12:55:00,184.37,184.4,184.3,184.4,9766.0,148.967,148.9912,148.9104,148.9912,9766.0
2018-06-11 13:00:00,184.4,184.51,184.39,184.46,11009.0,148.9912,149.0801,148.9832,149.0397,11009.0
2018-06-11 13:05:00,184.48,184.6,184.4,184.6,12331.0,149.0559,149.1528,148.9912,149.1528,12331.0
2018-06-11 13:10:00,184.57,184.67,184.51,184.63,6516.0,149.1286,149.2094,149.0801,149.1771,6516.0
2018-06-11 13:15:00,184.63,184.64,184.56,184.56,6560.0,149.1771,149.1852,149.1205,149.1205,6560.0
2018-06-11 13:20:00,184.6,184.66,184.59,184.59,6549.0,149.1528,149.2013,149.1448,149.1448,6549.0
2018-06-11 13:25:00,184.62,184.64,184.45,184.45,8089.0,149.169,149.1852,149.0316,149.0316,8089.0
2018-06-11 13:30:00,184.43,184.53,184.4,184.47,8408.0,149.0155,149.0963,148.9912,149.0478,8408.0
2018-06-11 13:35:00,184.47,184.54,184.41,184.54,5548.0,149.0478,149.1044,148.9993,149.1044,5548.0
2018-06-11 13:40:00,184.55,184.55,184.39,184.4,6655.0,149.1124,149.1124,148.9832,148.9912,6655.0
2018-06-11 13:45:00,184.42,184.42,184.3,184.37,17074.0,149.0074,149.0074,148.9104,148.967,17074.0
2018-06-11 13:50:00,184.37,184.37,184.15,184.17,8775.0,148.967,148.967,148.7893,148.8054,8775.0
2018-06-11 13:55:00,184.2,184.21,184.13,184.18,9156.0,148.8297,148.8377,148.7731,148.8135,9156.0
2018-06-11 14:00:00,184.2,184.22,184.12,184.13,6999.0,148.8297,148.8458,148.765,148.7731,6999.0
2018-06-11 14:05:00,184.15,184.15,183.93,183.94,13896.0,148.7893,148.7893,148.6115,148.6196,13896.0
2018-06-11 14:10:00,183.92,183.92,183.82,183.89,11508.0,148.6034,148.6034,148.5226,148.5792,11508.0
2018-06-11 14:15:00,183.91,184.02,183.88,184.02,6859.0,148.5953,148.6842,148.5711,148.6842,6859.0
2018-06-11 14:20:00,184.05,184.05,183.96,184.03,10113.0,148.7085,148.7085,148.6357,148.6923,10113.0
2018-06-11 14:25:00,183.99,184.03,183.85,183.86,9068.0,148.66,148.6923,148.5469,148.5549,9068.0
2018-06-11 14:30:00,183.86,183.94,183.82,183.92,9289.0,148.5549,148.6196,148.5226,148.6034,9289.0
2018-06-11 14:35:00,183.89,183.9,183.83,183.86,8540.0,148.5792,148.5873,148.5307,148.5549,8540.0
2018-06-11 14:40:00,183.84,184.02,183.79,183.98,11819.0,148.5388,148.6842,148.4984,148.6519,11819.0
2018-06-11 14:45:00,183.96,183.96,183.85,183.88,7786.0,148.6357,148.6357,148.5469,148.5711,7786.0
2018-06-11 14:50:00,183.89,184.02,183.85,184.01,12512.0,148.5792,148.6842,148.5469,148.6761,12512.0
2018-06-11 14:55:00,184.02,184.22,183.97,184.22,15055.0,148.6842,148.8458,148.6438,148.8458,15055.0
2018-06-11 15:00:00,184.24,184.33,184.18,184.31,10002.0,148.862,148.9347,148.8135,148.9185,10002.0
2018-06-11 15:05:00,184.29,184.52,184.29,184.52,20152.0,148.9024,149.0882,148.9024,149.0882,20152.0
2018-06-11 15:10:00,184.51,184.6,184.49,184.58,16226.0,149.0801,149.1528,149.064,149.1367,16226.0
2018-06-11 15:15:00,184.56,184.62,184.53,184.53,17232.0,149.1205,149.169,149.0963,149.0963,17232.0
2018-06-11 15:20:00,184.55,184.77,184.54,184.69,17742.0,149.1124,149.2902,149.1044,149.2256,17742.0
2018-06-11 15:25:00,184.7,184.75,184.64,184.75,22947.0,149.2336,149.274,149.1852,149.274,22947.0
2018-06-11 15:30:00,184.76,184.79,184.7,184.73,18398.0,149.2821,149.3064,149.2336,149.2579,18398.0
2018-06-11 15:35:00,184.72,184.82,184.62,184.63,23028.0,149.2498,149.3306,149.169,149.1771,23028.0
2018-06-11 15:40:00,184.61,184.63,184.5,184.5,27731.0,149.1609,149.1771,149.072,149.072,27731.0
2018-06-11 15:45:00,184.51,184.71,184.5,184.65,30810.0,149.0801,149.2417,149.072,149.1932,30810.0
2018-06-11 15:50:00,184.64,184.8,184.52,184.7,60704.0,149.1852,149.3144,149.0882,149.2336,60704.0
2018-06-11 15:55:00,184.7,184.78,184.56,184.61,128103.0,149.2336,149.2983,149.1205,149.1609,128103.0
2018-06-12 09:30:00,184.27,184.65,184.02,184.44,56998.0,148.8862,149.1932,148.6842,149.0236,56998.0
2018-06-12 09:35:00,184.49,184.63,183.79,183.79,19075.0,149.064,149.1771,148.4984,148.4984,19075.0
2018-06-12 09:40:00,183.82,184.09,183.41,183.49,21471.0,148.5226,148.7408,148.1913,148.256,21471.0
2018-06-12 09:45:00,183.49,184.0,183.48,183.56,16175.0,148.256,148.6681,148.2479,148.3125,16175.0
2018-06-12 09:50:00,183.51,183.75,183.45,183.53,17951.0,148.2721,148.4661,148.2237,148.2883,17951.0
2018-06-12 09:55:00,183.5,183.78,183.5,183.78,17474.0,148.2641,148.4903,148.2641,148.4903,17474.0
2018-06-12 10:00:00,183.91,183.95,183.54,183.78,10910.0,148.5953,148.6277,148.2964,148.4903,10910.0
2018-06-12 10:05:00,183.73,184.02,183.68,184.02,6904.0,148.4499,148.6842,148.4095,148.6842,6904.0
2018-06-12 10:10:00,184.01,184.23,184.01,184.07,14678.0,148.6761,148.8539,148.6761,148.7246,14678.0
2018-06-12 10:15:00,184.06,184.11,183.8,183.8,11491.0,148.7165,148.7569,148.5065,148.5065,11491.0
2018-06-12 10:20:00,183.8,184.04,183.73,183.94,9852.0,148.5065,148.7004,148.4499,148.6196,9852.0
2018-06-12 10:25:00,183.91,183.91,183.63,183.89,15493.0,148.5953,148.5953,148.3691,148.5792,15493.0
2018-06-12 10:30:00,183.87,184.04,183.84,184.04,13349.0,148.563,148.7004,148.5388,148.7004,13349.0
2018-06-12 10:35:00,184.06,184.29,184.04,184.12,23221.0,148.7165,148.9024,148.7004,148.765,23221.0
2018-06-12 10:40:00,184.09,184.39,184.08,184.28,13630.0,148.7408,148.9832,148.7327,148.8943,13630.0
2018-06-12 10:45:00,184.29,184.36,184.15,184.21,14064.0,148.9024,148.9589,148.7893,148.8377,14064.0
2018-06-12 10:50:00,184.22,184.24,184.03,184.06,21675.0,148.8458,148.862,148.6923,148.7165,21675.0
2018-06-12 10:55:00,184.03,184.25,184.02,184.25,13661.0,148.6923,148.87,148.6842,148.87,13661.0
2018-06-12 11:00:00,184.28,184.34,184.1,184.1,10344.0,148.8943,148.9428,148.7489,148.7489,10344.0
2018-06-12 11:05:00,184.07,184.41,184.06,184.4,14828.0,148.7246,148.9993,148.7165,148.9912,14828.0
2018-06-12 11:10:00,184.41,184.54,184.17,184.19,29197.0,148.9993,149.1044,148.8054,148.8216,29197.0
2018-06-12 11:15:00,184.22,184.35,184.13,184.15,14036.0,148.8458,148.9508,148.7731,148.7893,14036.0
2018-06-12 11:20:00,184.18,184.39,184.14,184.34,10166.0,148.8135,148.9832,148.7812,148.9428,10166.0
2018-06-12 11:25:00,184.37,184.52,184.36,184.36,12260.0,148.967,149.0882,148.9589,148.9589,12260.0
2018-06-12 11:30:00,184.35,184.51,184.31,184.45,11035.0,148.9508,149.0801,148.9185,149.0316,11035.0
2018-06-12 11:35:00,184.47,184.63,184.44,184.54,16307.0,149.0478,149.1771,149.0236,149.1044,16307.0
2018-06-12 11:40:00,184.57,184.63,184.42,184.44,8927.0,149.1286,149.1771,149.0074,149.0236,8927.0
2018-06-12 11:45:00,184.52,184.53,184.21,184.33,14598.0,149.0882,149.0963,148.8377,148.9347,14598.0
2018-06-12 11:50:00,184.37,184.65,184.36,184.58,11881.0,148.967,149.1932,148.9589,149.1367,11881.0
2018-06-12 11:55:00,184.54,184.59,184.37,184.37,13321.0,149.1044,149.1448,148.967,148.967,13321.0
2018-06-12 12:00:00,184.45,184.7,184.45,184.54,7774.0,149.0316,149.2336,149.0316,149.1044,7774.0
2018-06-12 12:05:00,184.56,184.62,184.5,184.54,9158.0,149.1205,149.169,149.072,149.1044,9158.0
2018-06-12 12:10:00,184.57,184.62,184.41,184.46,9250.0,149.1286,149.169,148.9993,149.0397,9250.0
2018-06-12 12:15:00,184.42,184.49,184.3,184.46,12321.0,149.0074,149.064,148.9104,149.0397,12321.0
2018-06-12 12:20:00,184.49,184.49,184.39,184.44,8775.0,149.064,149.064,148.9832,149.0236,8775.0
2018-06-12 12:25:00,184.46,184.71,184.44,184.63,14356.0,149.0397,149.2417,149.0236,149.1771,14356.0
2018-06-12 12:30:00,184.68,184.71,184.47,184.48,9930.0,149.2175,149.2417,149.0478,149.0559,9930.0
2018-06-12 12:35:00,184.49,184.51,184.37,184.43,8212.0,149.064,149.0801,148.967,149.0155,8212.0
2018-06-12 12:40:00,184.37,184.55,184.36,184.43,7571.0,148.967,149.1124,148.9589,149.0155,7571.0
2018-06-12 12:45:00,184.43,184.52,184.41,184.48,4633.0,149.0155,149.0882,148.9993,149.0559,4633.0
2018-06-12 12:50:00,184.48,184.66,184.48,184.59,7289.0,149.0559,149.2013,149.0559,149.1448,7289.0
2018-06-12 12:55:00,184.61,184.72,184.6,184.68,10162.0,149.1609,149.2498,149.1528,149.2175,10162.0
2018-06-12 13:00:00,184.66,184.82,184.66,184.78,8147.0,149.2013,149.3306,149.2013,149.2983,8147.0
2018-06-12 13:05:00,184.77,184.8,184.68,184.68,7462.0,149.2902,149.3144,149.2175,149.2175,7462.0
2018-06-12 13:10:00,184.73,184.77,184.43,184.43,13545.0,149.2579,149.2902,149.0155,149.0155,13545.0
2018-06-12 13:15:00,184.45,184.45,184.24,184.24,13570.0,149.0316,149.0316,148.862,148.862,13570.0
2018-06-12 13:20:00,184.27,184.38,184.21,184.36,8223.0,148.8862,148.9751,148.8377,148.9589,8223.0
2018-06-12 13:25:00,184.33,184.4,184.24,184.31,7068.0,148.9347,148.9912,148.862,148.9185,7068.0
2018-06-12 13:30:00,184.3,184.42,184.23,184.38,7614.0,148.9104,149.0074,148.8539,148.9751,7614.0
2018-06-12 13:35:00,184.38,184.5,184.37,184.48,9212.0,148.9751,149.072,148.967,149.0559,9212.0
2018-06-12 13:40:00,184.47,184.53,184.42,184.47,6525.0,149.0478,149.0963,149.0074,149.0478,6525.0
2018-06-12 13:45:00,184.45,184.59,184.45,184.51,9857.0,149.0316,149.1448,149.0316,149.0801,9857.0
2018-06-12 13:50:00,184.48,184.53,184.37,184.49,9933.0,149.0559,149.0963,148.967,149.064,9933.0
2018-06-12 13:55:00,184.52,184.81,184.52,184.79,10852.0,149.0882,149.3225,149.0882,149.3064,10852.0
2018-06-12 14:00:00,184.77,184.95,184.75,184.93,11406.0,149.2902,149.4356,149.274,149.4195,11406.0
2018-06-12 14:05:00,184.95,184.96,184.86,184.89,7803.0,149.4356,149.4437,149.3629,149.3872,7803.0
2018-06-12 14:10:00,184.88,184.88,184.8,184.84,14881.0,149.3791,149.3791,149.3144,149.3468,14881.0
2018-06-12 14:15:00,184.84,184.85,184.71,184.74,9651.0,149.3468,149.3548,149.2417,149.266,9651.0
2018-06-12 14:20:00,184.72,184.72,184.55,184.55,7534.0,149.2498,149.2498,149.1124,149.1124,7534.0
2018-06-12 14:25:00,184.59,184.63,184.23,184.23,11817.0,149.1448,149.1771,148.8539,148.8539,11817.0
2018-06-12 14:30:00,184.2,184.24,184.06,184.13,12520.0,148.8297,148.862,148.7165,148.7731,12520.0
2018-06-12 14:35:00,184.14,184.21,183.91,184.13,8504.0,148.7812,148.8377,148.5953,148.7731,8504.0
2018-06-12 14:40:00,184.14,184.3,184.12,184.16,11489.0,148.7812,148.9104,148.765,148.7973,11489.0
2018-06-12 14:45:00,184.28,184.32,184.09,184.32,8542.0,148.8943,148.9266,148.7408,148.9266,8542.0
2018-06-12 14:50:00,184.28,184.33,184.2,184.31,8817.0,148.8943,148.9347,148.8297,148.9185,8817.0
2018-06-12 14:55:00,184.28,184.28,184.15,184.16,15029.0,148.8943,148.8943,148.7893,148.7973,15029.0
2018-06-12 15:00:00,184.19,184.49,184.17,184.39,15848.0,148.8216,149.064,148.8054,148.9832,15848.0
2018-06-12 15:05:00,184.47,184.57,184.3,184.48,34098.0,149.0478,149.1286,148.9104,149.0559,34098.0
2018-06-12 15:10:00,184.49,184.56,184.41,184.45,7197.0,149.064,149.1205,148.9993,149.0316,7197.0
2018-06-12 15:15:00,184.47,184.55,184.46,184.48,7618.0,149.0478,149.1124,149.0397,149.0559,7618.0
2018-06-12 15:20:00,184.5,184.58,184.47,184.47,8248.0,149.072,149.1367,149.0478,149.0478,8248.0
2018-06-12 15:25:00,184.39,184.47,184.36,184.43,11080.0,148.9832,149.0478,148.9589,149.0155,11080.0
2018-06-12 15:30:00,184.44,184.45,184.31,184.31,8809.0,149.0236,149.0316,148.9185,148.9185,8809.0
2018-06-12 15:35:00,184.31,184.48,184.29,184.4,13828.0,148.9185,149.0559,148.9024,148.9912,13828.0
2018-06-12 15:40:00,184.42,184.54,184.32,184.36,14836.0,149.0074,149.1044,148.9266,148.9589,14836.0
2018-06-12 15:45:00,184.37,184.41,184.24,184.3,17072.0,148.967,148.9993,148.862,148.9104,17072.0
2018-06-12 15:50:00,184.3,184.78,184.3,184.74,44495.0,148.9104,149.2983,148.9104,149.266,44495.0
2018-06-12 15:55:00,184.74,185.12,184.73,185.07,132418.0,149.266,149.573,149.2579,149.5326,132418.0
2018-06-13 09:30:00,185.42,185.42,184.29,185.06,56289.0,149.8154,149.8154,148.9024,149.5245,56289.0
2018-06-13 09:35:00,185.15,185.38,184.65,184.65,11069.0,149.5972,149.7831,149.1932,149.1932,11069.0
2018-06-13 09:40:00,184.65,184.8,184.41,184.65,12524.0,149.1932,149.3144,148.9993,149.1932,12524.0
2018-06-13 09:45:00,184.64,184.65,184.3,184.35,13690.0,149.1852,149.1932,148.9104,148.9508,13690.0
2018-06-13 09:50:00,184.36,184.69,184.28,184.51,14326.0,148.9589,149.2256,148.8943,149.0801,14326.0
2018-06-13 09:55:00,184.45,184.83,184.42,184.51,18598.0,149.0316,149.3387,149.0074,149.0801,18598.0
2018-06-13 10:00:00,184.55,184.89,184.42,184.58,12755.0,149.1124,149.3872,149.0074,149.1367,12755.0
2018-06-13 10:05:00,184.59,184.59,184.4,184.48,16237.0,149.1448,149.1448,148.9912,149.0559,16237.0
2018-06-13 10:10:00,184.51,184.81,184.48,184.7,11631.0,149.0801,149.3225,149.0559,149.2336,11631.0
2018-06-13 10:15:00,184.71,184.85,184.69,184.78,9980.0,149.2417,149.3548,149.2256,149.2983,9980.0
2018-06-13 10:20:00,184.79,185.11,184.79,185.08,18694.0,149.3064,149.5649,149.3064,149.5407,18694.0
2018-06-13 10:25:00,185.08,185.25,184.92,184.98,32590.0,149.5407,149.678,149.4114,149.4599,32590.0
2018-06-13 10:30:00,184.98,185.1,184.97,185.08,13875.0,149.4599,149.5568,149.4518,149.5407,13875.0
2018-06-13 10:35:00,185.1,185.38,185.1,185.22,18275.0,149.5568,149.7831,149.5568,149.6538,18275.0
2018-06-13 10:40:00,185.16,185.29,185.11,185.11,17383.0,149.6053,149.7103,149.5649,149.5649,17383.0
2018-06-13 10:45:00,185.17,185.32,185.04,185.28,31330.0,149.6134,149.7346,149.5084,149.7023,31330.0
2018-06-13 10:50:00,185.28,185.34,185.15,185.16,25398.0,149.7023,149.7507,149.5972,149.6053,25398.0
2018-06-13 10:55:00,185.16,185.17,184.92,185.03,12910.0,149.6053,149.6134,149.4114,149.5003,12910.0
2018-06-13 11:00:00,185.06,185.55,185.05,185.41,10487.0,149.5245,149.9204,149.5164,149.8073,10487.0
2018-06-13 11:05:00,185.36,185.81,185.35,185.78,14973.0,149.7669,150.1305,149.7588,150.1063,14973.0
2018-06-13 11:10:00,185.86,185.98,185.84,185.91,12360.0,150.1709,150.2679,150.1547,150.2113,12360.0
2018-06-13 11:15:00,185.91,186.16,185.88,186.04,17271.0,150.2113,150.4133,150.1871,150.3163,17271.0
2018-06-13 11:20:00,186.08,186.21,186.0,186.14,11753.0,150.3486,150.4537,150.284,150.3971,11753.0
2018-06-13 11:25:00,186.1,186.43,186.1,186.41,13702.0,150.3648,150.6314,150.3648,150.6153,13702.0
2018-06-13 11:30:00,186.43,186.57,186.34,186.47,15659.0,150.6314,150.7446,150.5587,150.6638,15659.0
2018-06-13 11:35:00,186.43,186.47,186.18,186.36,14522.0,150.6314,150.6638,150.4294,150.5749,14522.0
2018-06-13 11:40:00,186.32,186.45,186.27,186.36,9158.0,150.5426,150.6476,150.5022,150.5749,9158.0
2018-06-13 11:45:00,186.4,186.4,185.98,185.98,10866.0,150.6072,150.6072,150.2679,150.2679,10866.0
2018-06-13 11:50:00,185.98,186.07,185.89,186.07,8008.0,150.2679,150.3406,150.1951,150.3406,8008.0
2018-06-13 11:55:00,186.08,186.2,186.02,186.03,9648.0,150.3486,150.4456,150.3002,150.3083,9648.0
2018-06-13 12:00:00,186.04,186.11,185.88,185.99,10862.0,150.3163,150.3729,150.1871,150.2759,10862.0
2018-06-13 12:05:00,185.98,186.17,185.89,186.12,10925.0,150.2679,150.4214,150.1951,150.381,10925.0
2018-06-13 12:10:00,186.08,186.13,185.88,185.94,11510.0,150.3486,150.389,150.1871,150.2355,11510.0
2018-06-13 12:15:00,185.92,185.95,185.49,185.53,12798.0,150.2194,150.2436,149.8719,149.9043,12798.0
2018-06-13 12:20:00,185.49,185.49,185.31,185.4,12570.0,149.8719,149.8719,149.7265,149.7992,12570.0
2018-06-13 12:25:00,185.47,185.49,185.37,185.37,7698.0,149.8558,149.8719,149.775,149.775,7698.0
2018-06-13 12:30:00,185.34,185.38,185.12,185.31,18576.0,149.7507,149.7831,149.573,149.7265,18576.0
2018-06-13 12:35:00,185.3,185.31,185.11,185.15,9836.0,149.7184,149.7265,149.5649,149.5972,9836.0
2018-06-13 12:40:00,185.1,185.18,185.05,185.18,9074.0,149.5568,149.6215,149.5164,149.6215,9074.0
2018-06-13 12:45:00,185.17,185.26,185.11,185.13,10586.0,149.6134,149.6861,149.5649,149.5811,10586.0
2018-06-13 12:50:00,185.14,185.14,185.04,185.08,11761.0,149.5892,149.5892,149.5084,149.5407,11761.0
2018-06-13 12:55:00,185.09,185.12,184.64,184.75,20953.0,149.5488,149.573,149.1852,149.274,20953.0
2018-06-13 13:00:00,184.76,184.82,184.66,184.71,21086.0,149.2821,149.3306,149.2013,149.2417,21086.0
2018-06-13 13:05:00,184.71,184.72,184.58,184.61,11722.0,149.2417,149.2498,149.1367,149.1609,11722.0
2018-06-13 13:10:00,184.61,184.87,184.61,184.75,18664.0,149.1609,149.371,149.1609,149.274,18664.0
2018-06-13 13:15:00,184.75,184.85,184.7,184.71,9460.0,149.274,149.3548,149.2336,149.2417,9460.0
2018-06-13 13:20:00,184.75,184.78,184.64,184.72,8099.0,149.274,149.2983,149.1852,149.2498,8099.0
2018-06-13 13:25:00,184.72,184.79,184.68,184.7,14137.0,149.2498,149.3064,149.2175,149.2336,14137.0
2018-06-13 13:30:00,184.7,184.71,184.52,184.6,15599.0,149.2336,149.2417,149.0882,149.1528,15599.0
2018-06-13 13:35:00,184.64,184.72,184.53,184.7,15054.0,149.1852,149.2498,149.0963,149.2336,15054.0
2018-06-13 13:40:00,184.69,184.74,184.43,184.53,14924.0,149.2256,149.266,149.0155,149.0963,14924.0
2018-06-13 13:45:00,184.48,184.67,184.46,184.66,9660.0,149.0559,149.2094,149.0397,149.2013,9660.0
2018-06-13 13:50:00,184.66,184.74,184.63,184.73,13416.0,149.2013,149.266,149.1771,149.2579,13416.0
2018-06-13 13:55:00,184.7,184.7,184.44,184.44,11949.0,149.2336,149.2336,149.0236,149.0236,11949.0
2018-06-13 14:00:00,184.48,184.54,184.0,184.13,16723.0,149.0559,149.1044,148.6681,148.7731,16723.0
2018-06-13 14:05:00,184.09,184.18,183.79,183.97,19668.0,148.7408,148.8135,148.4984,148.6438,19668.0
2018-06-13 14:10:00,184.01,184.37,183.9,184.37,59890.0,148.6761,148.967,148.5873,148.967,59890.0
2018-06-13 14:15:00,184.32,184.49,184.17,184.21,16022.0,148.9266,149.064,148.8054,148.8377,16022.0
2018-06-13 14:20:00,184.21,184.22,183.71,183.75,23045.0,148.8377,148.8458,148.4337,148.4661,23045.0
2018-06-13 14:25:00,183.78,183.95,183.64,183.9,10594.0,148.4903,148.6277,148.3772,148.5873,10594.0
2018-06-13 14:30:00,183.86,183.89,183.52,183.84,16613.0,148.5549,148.5792,148.2802,148.5388,16613.0
2018-06-13 14:35:00,183.83,183.96,183.7,183.9,9000.0,148.5307,148.6357,148.4257,148.5873,9000.0
2018-06-13 14:40:00,183.96,184.08,183.85,183.95,14968.0,148.6357,148.7327,148.5469,148.6277,14968.0
2018-06-13 14:45:00,183.91,183.91,183.6,183.73,16663.0,148.5953,148.5953,148.3449,148.4499,16663.0
2018-06-13 14:50:00,183.74,183.92,183.71,183.86,7595.0,148.458,148.6034,148.4337,148.5549,7595.0
2018-06-13 14:55:00,183.85,184.45,183.85,184.36,10692.0,148.5469,149.0316,148.5469,148.9589,10692.0
2018-06-13 15:00:00,184.43,184.83,184.41,184.83,24383.0,149.0155,149.3387,148.9993,149.3387,24383.0
2018-06-13 15:05:00,184.75,184.84,184.62,184.63,13877.0,149.274,149.3468,149.169,149.1771,13877.0
2018-06-13 15:10:00,184.65,184.66,184.51,184.52,12430.0,149.1932,149.2013,149.0801,149.0882,12430.0
2018-06-13 15:15:00,184.52,184.62,184.36,184.5,15996.0,149.0882,149.169,148.9589,149.072,15996.0
2018-06-13 15:20:00,184.49,184.58,184.4,184.41,12852.0,149.064,149.1367,148.9912,148.9993,12852.0
2018-06-13 15:25:00,184.41,184.52,184.04,184.13,35448.0,148.9993,149.0882,148.7004,148.7731,35448.0
2018-06-13 15:30:00,184.18,184.2,183.91,184.02,24033.0,148.8135,148.8297,148.5953,148.6842,24033.0
2018-06-13 15:35:00,184.01,184.06,183.67,183.84,33771.0,148.6761,148.7165,148.4014,148.5388,33771.0
2018-06-13 15:40:00,183.87,183.89,183.7,183.73,28071.0,148.563,148.5792,148.4257,148.4499,28071.0
2018-06-13 15:45:00,183.79,183.93,183.65,183.75,38522.0,148.4984,148.6115,148.3853,148.4661,38522.0
2018-06-13 15:50:00,183.7,183.96,183.47,183.73,48464.0,148.4257,148.6357,148.2398,148.4499,48464.0
2018-06-13 15:55:00,183.75,183.77,183.45,183.69,117579.0,148.4661,148.4822,148.2237,148.4176,117579.0
2018-06-14 09:30:00,184.25,184.25,182.91,183.27,58026.0,148.87,148.87,147.7874,148.0782,58026.0
2018-06-14 09:35:00,183.27,183.68,183.06,183.25,29682.0,148.0782,148.4095,147.9086,148.0621,29682.0
2018-06-14 09:40:00,183.33,183.53,182.95,183.28,39422.0,148.1267,148.2883,147.8197,148.0863,39422.0
2018-06-14 09:45:00,183.22,183.35,182.7,182.7,25644.0,148.0378,148.1429,147.6177,147.6177,25644.0
2018-06-14 09:50:00,182.74,183.33,182.74,183.01,22038.0,147.65,148.1267,147.65,147.8682,22038.0
2018-06-14 09:55:00,182.97,183.61,182.96,183.44,22045.0,147.8358,148.3529,147.8278,148.2156,22045.0
2018-06-14 10:00:00,183.43,184.0,183.39,183.93,21122.0,148.2075,148.6681,148.1752,148.6115,21122.0
2018-06-14 10:05:00,183.93,184.46,183.93,184.39,20437.0,148.6115,149.0397,148.6115,148.9832,20437.0
2018-06-14 10:10:00,184.41,184.6,184.34,184.43,29962.0,148.9993,149.1528,148.9428,149.0155,29962.0
2018-06-14 10:15:00,184.42,185.0,184.33,184.84,14110.0,149.0074,149.476,148.9347,149.3468,14110.0
2018-06-14 10:20:00,184.83,185.25,184.83,185.18,27726.0,149.3387,149.678,149.3387,149.6215,27726.0
2018-06-14 10:25:00,185.21,185.4,185.15,185.39,23969.0,149.6457,149.7992,149.5972,149.7911,23969.0
2018-06-14 10:30:00,185.35,185.39,185.01,185.08,18098.0,149.7588,149.7911,149.4841,149.5407,18098.0
2018-06-14 10:35:00,185.01,185.16,184.75,184.78,17981.0,149.4841,149.6053,149.274,149.2983,17981.0
2018-06-14 10:40:00,184.78,184.79,184.46,184.75,21323.0,149.2983,149.3064,149.0397,149.274,21323.0
2018-06-14 10:45:00,184.78,184.87,184.66,184.77,17122.0,149.2983,149.371,149.2013,149.2902,17122.0
2018-06-14 10:50:00,184.65,185.01,184.57,184.9,26118.0,149.1932,149.4841,149.1286,149.3952,26118.0
2018-06-14 10:55:00,184.89,185.02,184.68,184.94,9812.0,149.3872,149.4922,149.2175,149.4276,9812.0
2018-06-14 11:00:00,184.96,185.0,184.5,184.63,8278.0,149.4437,149.476,149.072,149.1771,8278.0
2018-06-14 11:05:00,184.66,184.76,184.49,184.5,10128.0,149.2013,149.2821,149.064,149.072,10128.0
2018-06-14 11:10:00,184.48,184.66,184.39,184.59,12825.0,149.0559,149.2013,148.9832,149.1448,12825.0
2018-06-14 11:15:00,184.59,184.68,184.5,184.66,13781.0,149.1448,149.2175,149.072,149.2013,13781.0
2018-06-14 11:20:00,184.72,185.15,184.72,185.15,19136.0,149.2498,149.5972,149.2498,149.5972,19136.0
2018-06-14 11:25:00,185.17,185.25,185.12,185.19,9203.0,149.6134,149.678,149.573,149.6295,9203.0
2018-06-14 11:30:00,185.19,185.48,185.19,185.44,12015.0,149.6295,149.8639,149.6295,149.8315,12015.0
2018-06-14 11:35:00,185.48,185.64,185.4,185.59,10273.0,149.8639,149.9931,149.7992,149.9527,10273.0
2018-06-14 11:40:00,185.54,185.78,185.45,185.59,10868.0,149.9123,150.1063,149.8396,149.9527,10868.0
2018-06-14 11:45:00,185.57,185.57,185.29,185.44,12878.0,149.9366,149.9366,149.7103,149.8315,12878.0
2018-06-14 11:50:00,185.47,185.52,185.18,185.18,8998.0,149.8558,149.8962,149.6215,149.6215,8998.0
2018-06-14 11:55:00,185.13,185.35,185.13,185.21,6529.0,149.5811,149.7588,149.5811,149.6457,6529.0
2018-06-14 12:00:00,185.21,185.33,185.04,185.22,9628.0,149.6457,149.7427,149.5084,149.6538,9628.0
2018-06-14 12:05:00,185.25,185.33,185.15,185.24,5660.0,149.678,149.7427,149.5972,149.6699,5660.0
2018-06-14 12:10:00,185.3,185.33,185.05,185.05,4202.0,149.7184,149.7427,149.5164,149.5164,4202.0
2018-06-14 12:15:00,184.91,185.14,184.85,185.07,4903.0,149.4033,149.5892,149.3548,149.5326,4903.0
2018-06-14 12:20:00,185.02,185.16,184.95,184.96,5256.0,149.4922,149.6053,149.4356,149.4437,5256.0
2018-06-14 12:25:00,185.01,185.17,184.93,184.94,9310.0,149.4841,149.6134,149.4195,149.4276,9310.0
2018-06-14 12:30:00,184.9,184.99,184.9,184.91,4183.0,149.3952,149.468,149.3952,149.4033,4183.0
2018-06-14 12:35:00,184.94,185.0,184.8,184.85,9181.0,149.4276,149.476,149.3144,149.3548,9181.0
2018-06-14 12:40:00,184.82,184.84,184.62,184.78,8950.0,149.3306,149.3468,149.169,149.2983,8950.0
2018-06-14 12:45:00,184.75,184.93,184.7,184.72,8237.0,149.274,149.4195,149.2336,149.2498,8237.0
2018-06-14 12:50:00,184.74,184.88,184.71,184.81,17469.0,149.266,149.3791,149.2417,149.3225,17469.0
2018-06-14 12:55:00,184.8,184.8,184.5,184.57,8202.0,149.3144,149.3144,149.072,149.1286,8202.0
2018-06-14 13:00:00,184.54,184.67,184.53,184.61,6781.0,149.1044,149.2094,149.0963,149.1609,6781.0
2018-06-14 13:05:00,184.59,184.85,184.56,184.77,11181.0,149.1448,149.3548,149.1205,149.2902,11181.0
2018-06-14 13:10:00,184.72,184.84,184.72,184.82,3727.0,149.2498,149.3468,149.2498,149.3306,3727.0
2018-06-14 13:15:00,184.8,184.95,184.61,184.9,9469.0,149.3144,149.4356,149.1609,149.3952,9469.0
2018-06-14 13:20:00,184.93,185.04,184.86,184.9,5017.0,149.4195,149.5084,149.3629,149.3952,5017.0
2018-06-14 13:25:00,184.96,185.13,184.9,185.05,6656.0,149.4437,149.5811,149.3952,149.5164,6656.0
2018-06-14 13:30:00,185.12,185.41,185.08,185.4,6318.0,149.573,149.8073,149.5407,149.7992,6318.0
2018-06-14 13:35:00,185.42,185.52,185.07,185.07,6864.0,149.8154,149.8962,149.5326,149.5326,6864.0
2018-06-14 13:40:00,185.06,185.06,184.91,185.0,6636.0,149.5245,149.5245,149.4033,149.476,6636.0
2018-06-14 13:45:00,184.96,184.96,184.71,184.78,5973.0,149.4437,149.4437,149.2417,149.2983,5973.0
2018-06-14 13:50:00,184.81,184.94,184.7,184.92,6741.0,149.3225,149.4276,149.2336,149.4114,6741.0
2018-06-14 13:55:00,184.94,185.03,184.92,184.97,5196.0,149.4276,149.5003,149.4114,149.4518,5196.0
2018-06-14 14:00:00,185.0,185.08,184.75,184.87,8891.0,149.476,149.5407,149.274,149.371,8891.0
2018-06-14 14:05:00,184.86,184.94,184.8,184.81,6731.0,149.3629,149.4276,149.3144,149.3225,6731.0
2018-06-14 14:10:00,184.79,184.88,184.74,184.84,5502.0,149.3064,149.3791,149.266,149.3468,5502.0
2018-06-14 14:15:00,184.8,184.85,184.7,184.7,5644.0,149.3144,149.3548,149.2336,149.2336,5644.0
2018-06-14 14:20:00,184.72,184.82,184.57,184.79,5774.0,149.2498,149.3306,149.1286,149.3064,5774.0
2018-06-14 14:25:00,184.78,184.84,184.66,184.66,4967.0,149.2983,149.3468,149.2013,149.2013,4967.0
2018-06-14 14:30:00,184.64,184.76,184.53,184.54,7436.0,149.1852,149.2821,149.0963,149.1044,7436.0
2018-06-14 14:35:00,184.5,184.66,184.44,184.53,6383.0,149.072,149.2013,149.0236,149.0963,6383.0
2018-06-14 14:40:00,184.54,184.72,184.54,184.61,8496.0,149.1044,149.2498,149.1044,149.1609,8496.0
2018-06-14 14:45:00,184.61,184.75,184.6,184.74,10135.0,149.1609,149.274,149.1528,149.266,10135.0
2018-06-14 14:50:00,184.72,184.8,184.65,184.77,10966.0,149.2498,149.3144,149.1932,149.2902,10966.0
2018-06-14 14:55:00,184.72,184.82,184.57,184.66,11380.0,149.2498,149.3306,149.1286,149.2013,11380.0
2018-06-14 15:00:00,184.66,184.89,184.66,184.86,16438.0,149.2013,149.3872,149.2013,149.3629,16438.0
2018-06-14 15:05:00,184.89,185.14,184.8,185.09,14005.0,149.3872,149.5892,149.3144,149.5488,14005.0
2018-06-14 15:10:00,185.1,185.25,185.01,185.18,16804.0,149.5568,149.678,149.4841,149.6215,16804.0
2018-06-14 15:15:00,185.18,185.24,185.03,185.19,12758.0,149.6215,149.6699,149.5003,149.6295,12758.0
2018-06-14 15:20:00,185.17,185.25,185.15,185.24,16166.0,149.6134,149.678,149.5972,149.6699,16166.0
2018-06-14 15:25:00,185.24,185.3,185.22,185.28,9952.0,149.6699,149.7184,149.6538,149.7023,9952.0
2018-06-14 15:30:00,185.28,185.4,185.22,185.37,18916.0,149.7023,149.7992,149.6538,149.775,18916.0
2018-06-14 15:35:00,185.37,185.48,185.29,185.46,38974.0,149.775,149.8639,149.7103,149.8477,38974.0
2018-06-14 15:40:00,185.45,185.61,185.4,185.53,30168.0,149.8396,149.9689,149.7992,149.9043,30168.0
2018-06-14 15:45:00,185.51,185.57,185.39,185.5,27273.0,149.8881,149.9366,149.7911,149.88,27273.0
2018-06-14 15:50:00,185.45,185.66,185.35,185.65,49693.0,149.8396,150.0093,149.7588,150.0012,49693.0
2018-06-14 15:55:00,185.64,186.07,185.62,185.8,193666.0,149.9931,150.3406,149.977,150.1224,193666.0
2018-06-15 09:30:00,186.47,186.47,184.02,185.86,936483.0,150.6638,150.6638,148.6842,150.1709,936483.0
2018-06-15 09:35:00,185.8,186.74,185.79,186.47,35284.0,150.1224,150.8819,150.1143,150.6638,35284.0
2018-06-15 09:40:00,186.6,186.7,185.63,185.69,26436.0,150.7688,150.8496,149.9851,150.0335,26436.0
2018-06-15 09:45:00,185.75,186.17,185.7,185.97,22508.0,150.082,150.4214,150.0416,150.2598,22508.0
2018-06-15 09:50:00,186.06,186.19,185.17,185.17,21172.0,150.3325,150.4375,149.6134,149.6134,21172.0
2018-06-15 09:55:00,185.31,185.51,184.98,184.99,29131.0,149.7265,149.8881,149.4599,149.468,29131.0
2018-06-15 10:00:00,184.99,185.33,184.67,184.89,18398.0,149.468,149.7427,149.2094,149.3872,18398.0
2018-06-15 10:05:00,184.95,185.35,184.85,185.03,14788.0,149.4356,149.7588,149.3548,149.5003,14788.0
2018-06-15 10:10:00,185.17,185.29,184.84,185.24,11408.0,149.6134,149.7103,149.3468,149.6699,11408.0
2018-06-15 10:15:00,185.3,185.59,185.16,185.38,21595.0,149.7184,149.9527,149.6053,149.7831,21595.0
2018-06-15 10:20:00,185.44,185.47,185.19,185.34,14877.0,149.8315,149.8558,149.6295,149.7507,14877.0
2018-06-15 10:25:00,185.35,185.46,185.19,185.19,15065.0,149.7588,149.8477,149.6295,149.6295,15065.0
2018-06-15 10:30:00,185.09,185.12,184.5,184.66,37335.0,149.5488,149.573,149.072,149.2013,37335.0
2018-06-15 10:35:00,184.7,184.92,184.5,184.56,20420.0,149.2336,149.4114,149.072,149.1205,20420.0
2018-06-15 10:40:00,184.61,185.11,184.61,185.04,14051.0,149.1609,149.5649,149.1609,149.5084,14051.0
2018-06-15 10:45:00,185.06,185.26,184.98,185.16,14148.0,149.5245,149.6861,149.4599,149.6053,14148.0
2018-06-15 10:50:00,185.26,185.26,184.98,185.0,37389.0,149.6861,149.6861,149.4599,149.476,37389.0
2018-06-15 10:55:00,184.95,185.48,184.92,185.25,30929.0,149.4356,149.8639,149.4114,149.678,30929.0
2018-06-15 11:00:00,185.2,185.73,184.99,185.73,33954.0,149.6376,150.0659,149.468,150.0659,33954.0
2018-06-15 11:05:00,185.77,185.97,185.58,185.92,9613.0,150.0982,150.2598,149.9447,150.2194,9613.0
2018-06-15 11:10:00,185.89,186.02,185.87,185.89,22330.0,150.1951,150.3002,150.179,150.1951,22330.0
2018-06-15 11:15:00,185.86,185.99,185.8,185.87,5740.0,150.1709,150.2759,150.1224,150.179,5740.0
2018-06-15 11:20:00,185.85,186.07,185.84,186.07,8842.0,150.1628,150.3406,150.1547,150.3406,8842.0
2018-06-15 11:25:00,186.03,186.09,185.71,185.74,17125.0,150.3083,150.3567,150.0497,150.0739,17125.0
2018-06-15 11:30:00,185.81,185.91,185.4,185.55,27867.0,150.1305,150.2113,149.7992,149.9204,27867.0
2018-06-15 11:35:00,185.43,185.77,185.32,185.6,19926.0,149.8235,150.0982,149.7346,149.9608,19926.0
2018-06-15 11:40:00,185.57,185.67,185.41,185.48,15111.0,149.9366,150.0174,149.8073,149.8639,15111.0
2018-06-15 11:45:00,185.52,185.62,185.38,185.5,12549.0,149.8962,149.977,149.7831,149.88,12549.0
2018-06-15 11:50:00,185.48,185.67,185.28,185.62,17378.0,149.8639,150.0174,149.7023,149.977,17378.0
2018-06-15 11:55:00,185.67,185.76,185.44,185.7,40394.0,150.0174,150.0901,149.8315,150.0416,40394.0
2018-06-15 12:00:00,185.76,185.77,185.56,185.58,11792.0,150.0901,150.0982,149.9285,149.9447,11792.0
2018-06-15 12:05:00,185.59,185.61,185.48,185.55,7856.0,149.9527,149.9689,149.8639,149.9204,7856.0
2018-06-15 12:10:00,185.59,185.62,185.43,185.6,7101.0,149.9527,149.977,149.8235,149.9608,7101.0
2018-06-15 12:15:00,185.62,185.7,185.56,185.69,10040.0,149.977,150.0416,149.9285,150.0335,10040.0
2018-06-15 12:20:00,185.7,186.0,185.61,185.9,10506.0,150.0416,150.284,149.9689,150.2032,10506.0
2018-06-15 12:25:00,185.87,186.08,185.79,185.89,11480.0,150.179,150.3486,150.1143,150.1951,11480.0
2018-06-15 12:30:00,185.89,186.0,185.7,185.74,8442.0,150.1951,150.284,150.0416,150.0739,8442.0
2018-06-15 12:35:00,185.77,185.96,185.77,185.82,8102.0,150.0982,150.2517,150.0982,150.1386,8102.0
2018-06-15 12:40:00,185.87,186.09,185.82,186.06,12087.0,150.179,150.3567,150.1386,150.3325,12087.0
2018-06-15 12:45:00,186.01,186.08,185.9,186.01,11281.0,150.2921,150.3486,150.2032,150.2921,11281.0
2018-06-15 12:50:00,185.95,186.1,185.94,186.09,17423.0,150.2436,150.3648,150.2355,150.3567,17423.0
2018-06-15 12:55:00,186.11,186.18,185.95,186.0,25260.0,150.3729,150.4294,150.2436,150.284,25260.0
2018-06-15 13:00:00,186.03,186.11,185.93,186.11,13016.0,150.3083,150.3729,150.2275,150.3729,13016.0
2018-06-15 13:05:00,186.09,186.31,186.07,186.3,10213.0,150.3567,150.5345,150.3406,150.5264,10213.0
2018-06-15 13:10:00,186.24,186.29,186.09,186.16,11737.0,150.4779,150.5183,150.3567,150.4133,11737.0
2018-06-15 13:15:00,186.12,186.26,186.09,186.15,11786.0,150.381,150.4941,150.3567,150.4052,11786.0
2018-06-15 13:20:00,186.14,186.18,185.9,186.0,9047.0,150.3971,150.4294,150.2032,150.284,9047.0
2018-06-15 13:25:00,186.0,186.05,185.9,185.99,9450.0,150.284,150.3244,150.2032,150.2759,9450.0
2018-06-15 13:30:00,185.97,186.02,185.7,185.74,11794.0,150.2598,150.3002,150.0416,150.0739,11794.0
2018-06-15 13:35:00,185.7,185.87,185.7,185.87,10852.0,150.0416,150.179,150.0416,150.179,10852.0
2018-06-15 13:40:00,185.87,185.88,185.66,185.83,9939.0,150.179,150.1871,150.0093,150.1467,9939.0
2018-06-15 13:45:00,185.83,185.84,185.61,185.61,9730.0,150.1467,150.1547,149.9689,149.9689,9730.0
2018-06-15 13:50:00,185.54,185.77,185.54,185.67,13400.0,149.9123,150.0982,149.9123,150.0174,13400.0
2018-06-15 13:55:00,185.74,185.79,185.6,185.67,11098.0,150.0739,150.1143,149.9608,150.0174,11098.0
2018-06-15 14:00:00,185.64,185.72,185.48,185.54,9971.0,149.9931,150.0578,149.8639,149.9123,9971.0
2018-06-15 14:05:00,185.54,185.57,185.4,185.53,11869.0,149.9123,149.9366,149.7992,149.9043,11869.0
2018-06-15 14:10:00,185.57,185.57,185.44,185.55,8284.0,149.9366,149.9366,149.8315,149.9204,8284.0
2018-06-15 14:15:00,185.57,185.77,185.53,185.76,10056.0,149.9366,150.0982,149.9043,150.0901,10056.0
2018-06-15 14:20:00,185.77,186.06,185.77,185.91,10599.0,150.0982,150.3325,150.0982,150.2113,10599.0
2018-06-15 14:25:00,185.96,185.98,185.81,185.93,10558.0,150.2517,150.2679,150.1305,150.2275,10558.0
2018-06-15 14:30:00,186.0,186.03,185.9,185.97,12238.0,150.284,150.3083,150.2032,150.2598,12238.0
2018-06-15 14:35:00,185.89,185.9,185.68,185.78,9446.0,150.1951,150.2032,150.0255,150.1063,9446.0
2018-06-15 14:40:00,185.84,185.97,185.79,185.93,11410.0,150.1547,150.2598,150.1143,150.2275,11410.0
2018-06-15 14:45:00,185.93,186.0,185.8,185.8,13166.0,150.2275,150.284,150.1224,150.1224,13166.0
2018-06-15 14:50:00,185.85,185.91,185.66,185.9,12550.0,150.1628,150.2113,150.0093,150.2032,12550.0
2018-06-15 14:55:00,185.89,186.04,185.84,185.91,13244.0,150.1951,150.3163,150.1547,150.2113,13244.0
2018-06-15 15:00:00,185.91,185.94,185.63,185.79,12144.0,150.2113,150.2355,149.9851,150.1143,12144.0
2018-06-15 15:05:00,185.81,186.0,185.74,185.92,17103.0,150.1305,150.284,150.0739,150.2194,17103.0
2018-06-15 15:10:00,185.9,185.98,185.81,185.82,13813.0,150.2032,150.2679,150.1305,150.1386,13813.0
2018-06-15 15:15:00,185.84,185.93,185.79,185.84,14678.0,150.1547,150.2275,150.1143,150.1547,14678.0
2018-06-15 15:20:00,185.8,185.96,185.75,185.91,32237.0,150.1224,150.2517,150.082,150.2113,32237.0
2018-06-15 15:25:00,185.9,185.91,185.7,185.79,40766.0,150.2032,150.2113,150.0416,150.1143,40766.0
2018-06-15 15:30:00,185.79,185.8,185.6,185.66,27228.0,150.1143,150.1224,149.9608,150.0093,27228.0
2018-06-15 15:35:00,185.66,185.8,185.62,185.73,26518.0,150.0093,150.1224,149.977,150.0659,26518.0
2018-06-15 15:40:00,185.74,185.77,185.52,185.74,28866.0,150.0739,150.0982,149.8962,150.0739,28866.0
2018-06-15 15:45:00,185.76,185.76,185.58,185.65,45097.0,150.0901,150.0901,149.9447,150.0012,45097.0
2018-06-15 15:50:00,185.65,185.72,184.96,185.08,118164.0,150.0012,150.0578,149.4437,149.5407,118164.0
2018-06-15 15:55:00,185.09,185.19,184.95,185.01,289104.0,149.5488,149.6295,149.4356,149.4841,289104.0
2018-06-18 09:30:00,184.31,184.5,182.9,183.08,101180.0,148.9185,149.072,147.7793,147.9247,101180.0
2018-06-18 09:35:00,183.11,184.0,182.93,183.21,31677.0,147.949,148.6681,147.8035,148.0298,31677.0
2018-06-18 09:40:00,183.13,183.51,182.94,182.94,21059.0,147.9651,148.2721,147.8116,147.8116,21059.0
2018-06-18 09:45:00,182.94,183.1,182.38,182.98,39205.0,147.8116,147.9409,147.3591,147.8439,39205.0
2018-06-18 09:50:00,182.94,182.98,182.64,182.71,20958.0,147.8116,147.8439,147.5692,147.6258,20958.0
2018-06-18 09:55:00,182.72,182.81,182.46,182.62,22200.0,147.6338,147.7066,147.4238,147.553,22200.0
2018-06-18 10:00:00,182.61,182.96,182.48,182.74,24809.0,147.545,147.8278,147.4399,147.65,24809.0
2018-06-18 10:05:00,182.78,183.13,182.65,183.09,23302.0,147.6823,147.9651,147.5773,147.9328,23302.0
2018-06-18 10:10:00,183.07,183.11,182.66,182.79,21493.0,147.9166,147.949,147.5854,147.6904,21493.0
2018-06-18 10:15:00,182.78,182.85,182.64,182.84,22690.0,147.6823,147.7389,147.5692,147.7308,22690.0
2018-06-18 10:20:00,182.91,183.22,182.89,183.12,25034.0,147.7874,148.0378,147.7712,147.957,25034.0
2018-06-18 10:25:00,183.1,183.11,182.69,182.69,17019.0,147.9409,147.949,147.6096,147.6096,17019.0
2018-06-18 10:30:00,182.77,182.92,182.67,182.89,16519.0,147.6742,147.7954,147.5934,147.7712,16519.0
2018-06-18 10:35:00,182.82,183.37,182.8,183.27,25277.0,147.7146,148.159,147.6985,148.0782,25277.0
2018-06-18 10:40:00,183.25,183.45,183.17,183.29,29065.0,148.0621,148.2237,147.9974,148.0944,29065.0
2018-06-18 10:45:00,183.29,183.71,183.28,183.54,30802.0,148.0944,148.4337,148.0863,148.2964,30802.0
2018-06-18 10:50:00,183.58,183.73,183.53,183.66,21398.0,148.3287,148.4499,148.2883,148.3933,21398.0
2018-06-18 10:55:00,183.62,183.67,183.54,183.59,12729.0,148.361,148.4014,148.2964,148.3368,12729.0
2018-06-18 11:00:00,183.64,183.73,183.5,183.51,23258.0,148.3772,148.4499,148.2641,148.2721,23258.0
2018-06-18 11:05:00,183.5,183.51,183.02,183.22,20998.0,148.2641,148.2721,147.8762,148.0378,20998.0
2018-06-18 11:10:00,183.27,183.51,183.26,183.26,17018.0,148.0782,148.2721,148.0702,148.0702,17018.0
2018-06-18 11:15:00,183.22,183.49,183.22,183.34,18116.0,148.0378,148.256,148.0378,148.1348,18116.0
2018-06-18 11:20:00,183.33,183.43,183.09,183.11,12851.0,148.1267,148.2075,147.9328,147.949,12851.0
2018-06-18 11:25:00,183.09,183.43,183.09,183.28,18225.0,147.9328,148.2075,147.9328,148.0863,18225.0
2018-06-18 11:30:00,183.35,183.44,183.12,183.12,16133.0,148.1429,148.2156,147.957,147.957,16133.0
2018-06-18 11:35:00,183.11,183.22,182.92,183.11,13822.0,147.949,148.0378,147.7954,147.949,13822.0
2018-06-18 11:40:00,183.09,183.2,182.91,183.17,12679.0,147.9328,148.0217,147.7874,147.9974,12679.0
2018-06-18 11:45:00,183.15,183.28,183.12,183.24,18509.0,147.9813,148.0863,147.957,148.054,18509.0
2018-06-18 11:50:00,183.25,183.29,183.17,183.26,19150.0,148.0621,148.0944,147.9974,148.0702,19150.0
2018-06-18 11:55:00,183.23,183.29,183.04,183.1,12463.0,148.0459,148.0944,147.8924,147.9409,12463.0
2018-06-18 12:00:00,183.09,183.4,183.04,183.34,22104.0,147.9328,148.1833,147.8924,148.1348,22104.0
2018-06-18 12:05:00,183.37,183.5,183.33,183.47,27301.0,148.159,148.2641,148.1267,148.2398,27301.0
2018-06-18 12:10:00,183.43,183.45,183.28,183.34,17598.0,148.2075,148.2237,148.0863,148.1348,17598.0
2018-06-18 12:15:00,183.38,183.39,183.27,183.31,12487.0,148.1671,148.1752,148.0782,148.1105,12487.0
2018-06-18 12:20:00,183.32,183.37,183.25,183.28,12305.0,148.1186,148.159,148.0621,148.0863,12305.0
2018-06-18 12:25:00,183.28,183.32,183.18,183.27,9091.0,148.0863,148.1186,148.0055,148.0782,9091.0
2018-06-18 12:30:00,183.29,183.37,183.24,183.28,11001.0,148.0944,148.159,148.054,148.0863,11001.0
2018-06-18 12:35:00,183.27,183.34,183.25,183.27,7942.0,148.0782,148.1348,148.0621,148.0782,7942.0
2018-06-18 12:40:00,183.27,183.3,183.16,183.23,9549.0,148.0782,148.1025,147.9894,148.0459,9549.0
2018-06-18 12:45:00,183.22,183.39,183.2,183.33,7504.0,148.0378,148.1752,148.0217,148.1267,7504.0
2018-06-18 12:50:00,183.36,183.46,183.33,183.38,8385.0,148.1509,148.2317,148.1267,148.1671,8385.0
2018-06-18 12:55:00,183.38,183.63,183.36,183.63,9059.0,148.1671,148.3691,148.1509,148.3691,9059.0
2018-06-18 13:00:00,183.64,183.92,183.64,183.84,13664.0,148.3772,148.6034,148.3772,148.5388,13664.0
2018-06-18 13:05:00,183.85,183.89,183.76,183.82,7573.0,148.5469,148.5792,148.4741,148.5226,7573.0
2018-06-18 13:10:00,183.87,183.9,183.7,183.7,6366.0,148.563,148.5873,148.4257,148.4257,6366.0
2018-06-18 13:15:00,183.66,183.74,183.6,183.64,9510.0,148.3933,148.458,148.3449,148.3772,9510.0
2018-06-18 13:20:00,183.66,183.75,183.57,183.73,8670.0,148.3933,148.4661,148.3206,148.4499,8670.0
2018-06-18 13:25:00,183.75,184.14,183.73,184.07,17851.0,148.4661,148.7812,148.4499,148.7246,17851.0
2018-06-18 13:30:00,184.12,184.17,183.88,184.03,10376.0,148.765,148.8054,148.5711,148.6923,10376.0
2018-06-18 13:35:00,184.0,184.0,183.86,183.93,7933.0,148.6681,148.6681,148.5549,148.6115,7933.0
2018-06-18 13:40:00,183.89,184.01,183.89,183.96,6833.0,148.5792,148.6761,148.5792,148.6357,6833.0
2018-06-18 13:45:00,183.93,183.97,183.87,183.88,12107.0,148.6115,148.6438,148.563,148.5711,12107.0
2018-06-18 13:50:00,183.88,183.9,183.75,183.78,12117.0,148.5711,148.5873,148.4661,148.4903,12117.0
2018-06-18 13:55:00,183.76,183.87,183.7,183.81,11627.0,148.4741,148.563,148.4257,148.5145,11627.0
2018-06-18 14:00:00,183.88,183.95,183.77,183.78,13394.0,148.5711,148.6277,148.4822,148.4903,13394.0
2018-06-18 14:05:00,183.77,184.12,183.73,184.07,15393.0,148.4822,148.765,148.4499,148.7246,15393.0
2018-06-18 14:10:00,184.08,184.09,183.87,183.89,13561.0,148.7327,148.7408,148.563,148.5792,13561.0
2018-06-18 14:15:00,183.93,184.02,183.84,184.02,11994.0,148.6115,148.6842,148.5388,148.6842,11994.0
2018-06-18 14:20:00,183.99,184.09,183.86,183.94,13385.0,148.66,148.7408,148.5549,148.6196,13385.0
2018-06-18 14:25:00,183.96,184.1,183.86,184.05,13148.0,148.6357,148.7489,148.5549,148.7085,13148.0
2018-06-18 14:30:00,184.07,184.23,184.06,184.14,19774.0,148.7246,148.8539,148.7165,148.7812,19774.0
2018-06-18 14:35:00,184.15,184.19,184.02,184.12,11732.0,148.7893,148.8216,148.6842,148.765,11732.0
2018-06-18 14:40:00,184.11,184.26,184.11,184.17,8882.0,148.7569,148.8781,148.7569,148.8054,8882.0
2018-06-18 14:45:00,184.21,184.22,183.96,183.96,15059.0,148.8377,148.8458,148.6357,148.6357,15059.0
2018-06-18 14:50:00,183.97,184.02,183.85,183.95,9622.0,148.6438,148.6842,148.5469,148.6277,9622.0
2018-06-18 14:55:00,183.95,184.0,183.84,183.84,12440.0,148.6277,148.6681,148.5388,148.5388,12440.0
2018-06-18 15:00:00,183.87,183.95,183.85,183.89,11078.0,148.563,148.6277,148.5469,148.5792,11078.0
2018-06-18 15:05:00,183.84,184.0,183.8,183.91,11048.0,148.5388,148.6681,148.5065,148.5953,11048.0
2018-06-18 15:10:00,183.9,183.97,183.86,183.86,10371.0,148.5873,148.6438,148.5549,148.5549,10371.0
2018-06-18 15:15:00,183.89,183.92,183.8,183.9,9713.0,148.5792,148.6034,148.5065,148.5873,9713.0
2018-06-18 15:20:00,183.93,183.95,183.85,183.92,11166.0,148.6115,148.6277,148.5469,148.6034,11166.0
2018-06-18 15:25:00,183.93,183.99,183.89,183.95,20722.0,148.6115,148.66,148.5792,148.6277,20722.0
2018-06-18 15:30:00,183.95,184.06,183.93,184.01,16407.0,148.6277,148.7165,148.6115,148.6761,16407.0
2018-06-18 15:35:00,184.02,184.03,183.8,183.8,19012.0,148.6842,148.6923,148.5065,148.5065,19012.0
2018-06-18 15:40:00,183.8,183.8,183.68,183.73,19622.0,148.5065,148.5065,148.4095,148.4499,19622.0
2018-06-18 15:45:00,183.71,183.95,183.7,183.92,18678.0,148.4337,148.6277,148.4257,148.6034,18678.0
2018-06-18 15:50:00,183.9,184.01,183.83,184.01,32153.0,148.5873,148.6761,148.5307,148.6761,32153.0
2018-06-18 15:55:00,184.01,184.13,183.85,183.92,71132.0,148.6761,148.7731,148.5469,148.6034,71132.0
2018-06-19 09:30:00,182.83,184.35,182.83,183.81,94516.0,147.7227,148.9508,147.7227,148.5145,94516.0
2018-06-19 09:35:00,184.09,184.48,183.65,183.9,20904.0,148.7408,149.0559,148.3853,148.5873,20904.0
2018-06-19 09:40:00,183.9,183.9,183.04,183.88,24981.0,148.5873,148.5873,147.8924,148.5711,24981.0
2018-06-19 09:45:00,183.87,184.0,183.35,183.94,21751.0,148.563,148.6681,148.1429,148.6196,21751.0
2018-06-19 09:50:00,183.98,184.0,183.55,183.79,17271.0,148.6519,148.6681,148.3045,148.4984,17271.0
2018-06-19 09:55:00,183.83,184.18,183.69,184.16,18762.0,148.5307,148.8135,148.4176,148.7973,18762.0
2018-06-19 10:00:00,184.1,184.64,184.02,184.54,23128.0,148.7489,149.1852,148.6842,149.1044,23128.0
2018-06-19 10:05:00,184.57,184.74,184.41,184.43,21611.0,149.1286,149.266,148.9993,149.0155,21611.0
2018-06-19 10:10:00,184.49,185.23,184.44,185.14,24623.0,149.064,149.6619,149.0236,149.5892,24623.0
2018-06-19 10:15:00,185.11,185.22,184.88,185.22,52990.0,149.5649,149.6538,149.3791,149.6538,52990.0
2018-06-19 10:20:00,185.26,185.54,185.11,185.17,20670.0,149.6861,149.9123,149.5649,149.6134,20670.0
2018-06-19 10:25:00,185.13,185.21,184.85,185.0,19378.0,149.5811,149.6457,149.3548,149.476,19378.0
2018-06-19 10:30:00,185.0,185.65,184.95,185.35,33665.0,149.476,150.0012,149.4356,149.7588,33665.0
2018-06-19 10:35:00,185.33,185.65,185.27,185.34,35779.0,149.7427,150.0012,149.6942,149.7507,35779.0
2018-06-19 10:40:00,185.39,185.59,184.87,185.09,25446.0,149.7911,149.9527,149.371,149.5488,25446.0
2018-06-19 10:45:00,184.98,185.16,184.98,185.05,50376.0,149.4599,149.6053,149.4599,149.5164,50376.0
2018-06-19 10:50:00,185.06,185.42,185.0,185.41,23438.0,149.5245,149.8154,149.476,149.8073,23438.0
2018-06-19 10:55:00,185.4,185.84,185.36,185.49,19026.0,149.7992,150.1547,149.7669,149.8719,19026.0
2018-06-19 11:00:00,185.42,185.8,185.37,185.59,14360.0,149.8154,150.1224,149.775,149.9527,14360.0
2018-06-19 11:05:00,185.54,185.58,185.23,185.29,14362.0,149.9123,149.9447,149.6619,149.7103,14362.0
2018-06-19 11:10:00,185.31,185.5,184.99,185.12,23315.0,149.7265,149.88,149.468,149.573,23315.0
2018-06-19 11:15:00,185.09,185.74,185.07,185.72,25524.0,149.5488,150.0739,149.5326,150.0578,25524.0
2018-06-19 11:20:00,185.72,185.92,185.56,185.58,19977.0,150.0578,150.2194,149.9285,149.9447,19977.0
2018-06-19 11:25:00,185.59,185.68,185.41,185.48,13880.0,149.9527,150.0255,149.8073,149.8639,13880.0
2018-06-19 11:30:00,185.55,185.58,185.11,185.11,16308.0,149.9204,149.9447,149.5649,149.5649,16308.0
2018-06-19 11:35:00,185.11,185.55,185.11,185.43,21841.0,149.5649,149.9204,149.5649,149.8235,21841.0
2018-06-19 11:40:00,185.46,185.69,185.37,185.53,12708.0,149.8477,150.0335,149.775,149.9043,12708.0
2018-06-19 11:45:00,185.49,185.86,185.49,185.8,7558.0,149.8719,150.1709,149.8719,150.1224,7558.0
2018-06-19 11:50:00,185.8,185.93,185.58,185.58,13174.0,150.1224,150.2275,149.9447,149.9447,13174.0
2018-06-19 11:55:00,185.59,185.79,185.53,185.66,15163.0,149.9527,150.1143,149.9043,150.0093,15163.0
2018-06-19 12:00:00,185.71,185.72,185.36,185.45,10418.0,150.0497,150.0578,149.7669,149.8396,10418.0
2018-06-19 12:05:00,185.45,185.51,185.34,185.38,7283.0,149.8396,149.8881,149.7507,149.7831,7283.0
2018-06-19 12:10:00,185.36,185.36,185.12,185.26,14810.0,149.7669,149.7669,149.573,149.6861,14810.0
2018-06-19 12:15:00,185.21,185.39,185.21,185.36,8981.0,149.6457,149.7911,149.6457,149.7669,8981.0
2018-06-19 12:20:00,185.34,185.42,185.22,185.34,10883.0,149.7507,149.8154,149.6538,149.7507,10883.0
2018-06-19 12:25:00,185.29,185.35,185.1,185.15,10685.0,149.7103,149.7588,149.5568,149.5972,10685.0
2018-06-19 12:30:00,185.15,185.24,184.98,185.02,10900.0,149.5972,149.6699,149.4599,149.4922,10900.0
2018-06-19 12:35:00,184.98,185.0,184.79,184.82,9554.0,149.4599,149.476,149.3064,149.3306,9554.0
2018-06-19 12:40:00,184.81,184.89,184.73,184.87,8676.0,149.3225,149.3872,149.2579,149.371,8676.0
2018-06-19 12:45:00,184.83,184.96,184.7,184.75,13125.0,149.3387,149.4437,149.2336,149.274,13125.0
2018-06-19 12:50:00,184.75,184.95,184.75,184.91,9353.0,149.274,149.4356,149.274,149.4033,9353.0
2018-06-19 12:55:00,184.84,185.11,184.82,185.05,11506.0,149.3468,149.5649,149.3306,149.5164,11506.0
2018-06-19 13:00:00,185.11,185.17,185.01,185.01,9244.0,149.5649,149.6134,149.4841,149.4841,9244.0
2018-06-19 13:05:00,185.02,185.12,184.95,185.02,6495.0,149.4922,149.573,149.4356,149.4922,6495.0
2018-06-19 13:10:00,184.98,185.01,184.93,184.98,11004.0,149.4599,149.4841,149.4195,149.4599,11004.0
2018-06-19 13:15:00,184.99,185.16,184.99,185.07,12816.0,149.468,149.6053,149.468,149.5326,12816.0
2018-06-19 13:20:00,185.06,185.18,184.79,184.91,26863.0,149.5245,149.6215,149.3064,149.4033,26863.0
2018-06-19 13:25:00,184.93,184.93,184.83,184.89,7610.0,149.4195,149.4195,149.3387,149.3872,7610.0
2018-06-19 13:30:00,184.86,184.93,184.71,184.92,11823.0,149.3629,149.4195,149.2417,149.4114,11823.0
2018-06-19 13:35:00,184.94,185.08,184.92,185.08,10449.0,149.4276,149.5407,149.4114,149.5407,10449.0
2018-06-19 13:40:00,185.15,185.25,185.06,185.06,16238.0,149.5972,149.678,149.5245,149.5245,16238.0
2018-06-19 13:45:00,185.1,185.16,184.98,185.15,27966.0,149.5568,149.6053,149.4599,149.5972,27966.0
2018-06-19 13:50:00,185.19,185.27,185.12,185.12,16205.0,149.6295,149.6942,149.573,149.573,16205.0
2018-06-19 13:55:00,185.2,185.36,185.2,185.32,5649.0,149.6376,149.7669,149.6376,149.7346,5649.0
2018-06-19 14:00:00,185.29,185.44,185.29,185.33,8832.0,149.7103,149.8315,149.7103,149.7427,8832.0
2018-06-19 14:05:00,185.32,185.56,185.3,185.54,37896.0,149.7346,149.9285,149.7184,149.9123,37896.0
2018-06-19 14:10:00,185.54,185.57,185.42,185.56,8973.0,149.9123,149.9366,149.8154,149.9285,8973.0
2018-06-19 14:15:00,185.57,185.58,185.47,185.54,8827.0,149.9366,149.9447,149.8558,149.9123,8827.0
2018-06-19 14:20:00,185.54,185.57,185.34,185.35,6922.0,149.9123,149.9366,149.7507,149.7588,6922.0
2018-06-19 14:25:00,185.35,185.44,185.24,185.28,11308.0,149.7588,149.8315,149.6699,149.7023,11308.0
2018-06-19 14:30:00,185.28,185.31,185.15,185.17,10709.0,149.7023,149.7265,149.5972,149.6134,10709.0
2018-06-19 14:35:00,185.18,185.31,185.11,185.14,15777.0,149.6215,149.7265,149.5649,149.5892,15777.0
2018-06-19 14:40:00,185.14,185.26,185.02,185.2,10595.0,149.5892,149.6861,149.4922,149.6376,10595.0
2018-06-19 14:45:00,185.2,185.29,185.07,185.21,11318.0,149.6376,149.7103,149.5326,149.6457,11318.0
2018-06-19 14:50:00,185.18,185.35,185.16,185.26,8562.0,149.6215,149.7588,149.6053,149.6861,8562.0
2018-06-19 14:55:00,185.31,185.55,185.31,185.46,7060.0,149.7265,149.9204,149.7265,149.8477,7060.0
2018-06-19 15:00:00,185.46,185.62,185.46,185.53,12088.0,149.8477,149.977,149.8477,149.9043,12088.0
2018-06-19 15:05:00,185.53,185.64,185.48,185.55,15839.0,149.9043,149.9931,149.8639,149.9204,15839.0
2018-06-19 15:10:00,185.54,185.58,185.48,185.56,10308.0,149.9123,149.9447,149.8639,149.9285,10308.0
2018-06-19 15:15:00,185.56,185.57,185.31,185.41,16585.0,149.9285,149.9366,149.7265,149.8073,16585.0
2018-06-19 15:20:00,185.39,185.43,185.27,185.38,8035.0,149.7911,149.8235,149.6942,149.7831,8035.0
2018-06-19 15:25:00,185.33,185.55,185.33,185.46,12026.0,149.7427,149.9204,149.7427,149.8477,12026.0
2018-06-19 15:30:00,185.45,185.58,185.45,185.48,18077.0,149.8396,149.9447,149.8396,149.8639,18077.0
2018-06-19 15:35:00,185.45,185.58,185.34,185.55,25491.0,149.8396,149.9447,149.7507,149.9204,25491.0
2018-06-19 15:40:00,185.55,185.7,185.45,185.65,23842.0,149.9204,150.0416,149.8396,150.0012,23842.0
2018-06-19 15:45:00,185.64,185.64,185.4,185.6,33226.0,149.9931,149.9931,149.7992,149.9608,33226.0
2018-06-19 15:50:00,185.63,185.95,185.63,185.91,30882.0,149.9851,150.2436,149.9851,150.2113,30882.0
2018-06-19 15:55:00,185.94,186.34,185.92,186.2,198891.0,150.2355,150.5587,150.2194,150.4456,198891.0
2018-06-20 09:30:00,186.25,186.36,184.83,185.17,93969.0,150.486,150.5749,149.3387,149.6134,93969.0
2018-06-20 09:35:00,185.17,186.12,184.74,185.85,96969.0,149.6134,150.381,149.266,150.1628,96969.0
2018-06-20 09:40:00,185.79,185.92,185.23,185.36,26479.0,150.1143,150.2194,149.6619,149.7669,26479.0
2018-06-20 09:45:00,185.45,186.42,185.44,186.03,32398.0,149.8396,150.6234,149.8315,150.3083,32398.0
2018-06-20 09:50:00,185.97,186.29,185.79,186.03,23258.0,150.2598,150.5183,150.1143,150.3083,23258.0
2018-06-20 09:55:00,186.0,186.42,185.97,186.12,13316.0,150.284,150.6234,150.2598,150.381,13316.0
2018-06-20 10:00:00,186.01,186.15,185.75,186.02,15335.0,150.2921,150.4052,150.082,150.3002,15335.0
2018-06-20 10:05:00,186.03,186.06,185.66,185.68,15625.0,150.3083,150.3325,150.0093,150.0255,15625.0
2018-06-20 10:10:00,185.75,185.85,185.5,185.71,18113.0,150.082,150.1628,149.88,150.0497,18113.0
2018-06-20 10:15:00,185.62,185.71,185.46,185.53,14259.0,149.977,150.0497,149.8477,149.9043,14259.0
2018-06-20 10:20:00,185.62,185.93,185.61,185.93,9733.0,149.977,150.2275,149.9689,150.2275,9733.0
2018-06-20 10:25:00,185.93,186.03,185.33,185.43,26684.0,150.2275,150.3083,149.7427,149.8235,26684.0
2018-06-20 10:30:00,185.43,185.79,185.4,185.76,13084.0,149.8235,150.1143,149.7992,150.0901,13084.0
2018-06-20 10:35:00,185.74,185.84,185.53,185.66,13467.0,150.0739,150.1547,149.9043,150.0093,13467.0
2018-06-20 10:40:00,185.66,185.96,185.65,185.7,22541.0,150.0093,150.2517,150.0012,150.0416,22541.0
2018-06-20 10:45:00,185.71,185.71,185.39,185.48,14131.0,150.0497,150.0497,149.7911,149.8639,14131.0
2018-06-20 10:50:00,185.49,185.81,185.49,185.77,21978.0,149.8719,150.1305,149.8719,150.0982,21978.0
2018-06-20 10:55:00,185.81,186.49,185.81,186.49,17111.0,150.1305,150.6799,150.1305,150.6799,17111.0
2018-06-20 11:00:00,186.41,186.57,186.33,186.49,25051.0,150.6153,150.7446,150.5506,150.6799,25051.0
2018-06-20 11:05:00,186.49,186.58,186.12,186.12,20021.0,150.6799,150.7526,150.381,150.381,20021.0
2018-06-20 11:10:00,186.12,186.45,186.02,186.38,12718.0,150.381,150.6476,150.3002,150.591,12718.0
2018-06-20 11:15:00,186.46,186.55,186.35,186.5,14873.0,150.6557,150.7284,150.5668,150.688,14873.0
2018-06-20 11:20:00,186.55,186.8,186.5,186.75,12926.0,150.7284,150.9304,150.688,150.89,12926.0
2018-06-20 11:25:00,186.7,186.89,186.6,186.63,22558.0,150.8496,151.0031,150.7688,150.793,22558.0
2018-06-20 11:30:00,186.65,186.75,186.55,186.55,13221.0,150.8092,150.89,150.7284,150.7284,13221.0
2018-06-20 11:35:00,186.55,186.61,186.41,186.41,11856.0,150.7284,150.7769,150.6153,150.6153,11856.0
2018-06-20 11:40:00,186.42,186.9,186.42,186.9,12154.0,150.6234,151.0112,150.6234,151.0112,12154.0
2018-06-20 11:45:00,186.87,186.87,186.6,186.68,16726.0,150.987,150.987,150.7688,150.8334,16726.0
2018-06-20 11:50:00,186.69,186.77,186.6,186.72,10372.0,150.8415,150.9062,150.7688,150.8658,10372.0
2018-06-20 11:55:00,186.72,186.84,186.67,186.83,18559.0,150.8658,150.9627,150.8254,150.9546,18559.0
2018-06-20 12:00:00,186.83,186.89,186.69,186.72,21865.0,150.9546,151.0031,150.8415,150.8658,21865.0
2018-06-20 12:05:00,186.68,186.71,186.59,186.65,12351.0,150.8334,150.8577,150.7607,150.8092,12351.0
2018-06-20 12:10:00,186.62,186.73,186.55,186.6,11662.0,150.785,150.8738,150.7284,150.7688,11662.0
2018-06-20 12:15:00,186.58,186.58,186.51,186.58,8153.0,150.7526,150.7526,150.6961,150.7526,8153.0
2018-06-20 12:20:00,186.56,186.6,186.5,186.5,11518.0,150.7365,150.7688,150.688,150.688,11518.0
2018-06-20 12:25:00,186.51,186.55,186.42,186.54,33881.0,150.6961,150.7284,150.6234,150.7203,33881.0
2018-06-20 12:30:00,186.52,186.71,186.5,186.71,14857.0,150.7042,150.8577,150.688,150.8577,14857.0
2018-06-20 12:35:00,186.77,186.92,186.75,186.91,19991.0,150.9062,151.0274,150.89,151.0193,19991.0
2018-06-20 12:40:00,186.89,187.14,186.87,187.09,27563.0,151.0031,151.2051,150.987,151.1647,27563.0
2018-06-20 12:45:00,187.12,187.34,187.1,187.31,19052.0,151.1889,151.3667,151.1728,151.3425,19052.0
2018-06-20 12:50:00,187.31,187.43,187.26,187.31,15043.0,151.3425,151.4394,151.3021,151.3425,15043.0
2018-06-20 12:55:00,187.31,187.46,187.24,187.46,16569.0,151.3425,151.4637,151.2859,151.4637,16569.0
2018-06-20 13:00:00,187.46,187.51,187.2,187.23,18748.0,151.4637,151.5041,151.2536,151.2778,18748.0
2018-06-20 13:05:00,187.22,187.22,187.05,187.11,12459.0,151.2697,151.2697,151.1324,151.1809,12459.0
2018-06-20 13:10:00,187.12,187.14,186.71,186.72,20752.0,151.1889,151.2051,150.8577,150.8658,20752.0
2018-06-20 13:15:00,186.72,186.77,186.44,186.56,35744.0,150.8658,150.9062,150.6395,150.7365,35744.0
2018-06-20 13:20:00,186.62,186.85,186.58,186.74,23496.0,150.785,150.9708,150.7526,150.8819,23496.0
2018-06-20 13:25:00,186.74,186.78,186.6,186.76,17044.0,150.8819,150.9142,150.7688,150.8981,17044.0
2018-06-20 13:30:00,186.8,186.96,186.72,186.83,41134.0,150.9304,151.0597,150.8658,150.9546,41134.0
2018-06-20 13:35:00,186.83,186.97,186.83,186.88,9148.0,150.9546,151.0678,150.9546,150.995,9148.0
2018-06-20 13:40:00,186.89,187.03,186.73,187.03,17114.0,151.0031,151.1162,150.8738,151.1162,17114.0
2018-06-20 13:45:00,187.0,187.03,186.9,186.9,11370.0,151.092,151.1162,151.0112,151.0112,11370.0
2018-06-20 13:50:00,186.94,187.0,186.76,186.76,11062.0,151.0435,151.092,150.8981,150.8981,11062.0
2018-06-20 13:55:00,186.81,186.81,186.56,186.7,15023.0,150.9385,150.9385,150.7365,150.8496,15023.0
2018-06-20 14:00:00,186.68,186.88,186.63,186.84,12873.0,150.8334,150.995,150.793,150.9627,12873.0
2018-06-20 14:05:00,186.84,186.84,186.74,186.77,11017.0,150.9627,150.9627,150.8819,150.9062,11017.0
2018-06-20 14:10:00,186.77,187.06,186.75,187.04,14164.0,150.9062,151.1405,150.89,151.1243,14164.0
2018-06-20 14:15:00,187.04,187.19,186.95,186.98,14789.0,151.1243,151.2455,151.0516,151.0758,14789.0
2018-06-20 14:20:00,187.0,187.1,186.84,187.05,32750.0,151.092,151.1728,150.9627,151.1324,32750.0
2018-06-20 14:25:00,187.08,187.1,186.88,187.01,12683.0,151.1566,151.1728,150.995,151.1001,12683.0
2018-06-20 14:30:00,187.01,187.06,186.83,186.84,9212.0,151.1001,151.1405,150.9546,150.9627,9212.0
2018-06-20 14:35:00,186.86,186.97,186.83,186.91,16842.0,150.9789,151.0678,150.9546,151.0193,16842.0
2018-06-20 14:40:00,186.91,186.95,186.75,186.75,12579.0,151.0193,151.0516,150.89,150.89,12579.0
2018-06-20 14:45:00,186.76,186.81,186.69,186.77,14141.0,150.8981,150.9385,150.8415,150.9062,14141.0
2018-06-20 14:50:00,186.78,186.78,186.64,186.71,10803.0,150.9142,150.9142,150.8011,150.8577,10803.0
2018-06-20 14:55:00,186.7,186.79,186.6,186.64,17871.0,150.8496,150.9223,150.7688,150.8011,17871.0
2018-06-20 15:00:00,186.58,186.77,186.54,186.67,17223.0,150.7526,150.9062,150.7203,150.8254,17223.0
2018-06-20 15:05:00,186.69,186.81,186.59,186.79,13936.0,150.8415,150.9385,150.7607,150.9223,13936.0
2018-06-20 15:10:00,186.8,186.91,186.76,186.83,17074.0,150.9304,151.0193,150.8981,150.9546,17074.0
2018-06-20 15:15:00,186.82,186.92,186.78,186.89,28507.0,150.9466,151.0274,150.9142,151.0031,28507.0
2018-06-20 15:20:00,186.89,187.03,186.86,186.88,19408.0,151.0031,151.1162,150.9789,150.995,19408.0
2018-06-20 15:25:00,186.93,187.04,186.91,186.99,18201.0,151.0354,151.1243,151.0193,151.0839,18201.0
2018-06-20 15:30:00,186.99,187.01,186.92,186.94,22518.0,151.0839,151.1001,151.0274,151.0435,22518.0
2018-06-20 15:35:00,186.95,187.02,186.74,186.86,26607.0,151.0516,151.1081,150.8819,150.9789,26607.0
2018-06-20 15:40:00,186.85,186.85,186.66,186.69,22739.0,150.9708,150.9708,150.8173,150.8415,22739.0
2018-06-20 15:45:00,186.68,186.78,186.66,186.77,23267.0,150.8334,150.9142,150.8173,150.9062,23267.0
2018-06-20 15:50:00,186.76,186.76,186.42,186.45,53124.0,150.8981,150.8981,150.6234,150.6476,53124.0
2018-06-20 15:55:00,186.46,186.57,186.16,186.51,130629.0,150.6557,150.7446,150.4133,150.6961,130629.0
2018-06-21 09:30:00,185.89,186.51,185.43,185.82,51434.0,150.1951,150.6961,149.8235,150.1386,51434.0
2018-06-21 09:35:00,185.74,185.74,185.37,185.37,10749.0,150.0739,150.0739,149.775,149.775,10749.0
2018-06-21 09:40:00,185.3,185.72,185.19,185.6,23002.0,149.7184,150.0578,149.6295,149.9608,23002.0
2018-06-21 09:45:00,185.67,186.05,185.52,185.92,20665.0,150.0174,150.3244,149.8962,150.2194,20665.0
2018-06-21 09:50:00,185.84,185.92,185.3,185.33,11661.0,150.1547,150.2194,149.7184,149.7427,11661.0
2018-06-21 09:55:00,185.26,185.5,184.96,185.21,17460.0,149.6861,149.88,149.4437,149.6457,17460.0
2018-06-21 10:00:00,185.45,185.65,185.13,185.55,7763.0,149.8396,150.0012,149.5811,149.9204,7763.0
2018-06-21 10:05:00,185.52,185.54,185.0,185.01,11485.0,149.8962,149.9123,149.476,149.4841,11485.0
2018-06-21 10:10:00,185.04,185.83,185.01,185.73,14408.0,149.5084,150.1467,149.4841,150.0659,14408.0
2018-06-21 10:15:00,185.7,185.8,185.49,185.52,12982.0,150.0416,150.1224,149.8719,149.8962,12982.0
2018-06-21 10:20:00,185.47,185.47,185.05,185.09,9358.0,149.8558,149.8558,149.5164,149.5488,9358.0
2018-06-21 10:25:00,185.18,185.2,184.87,185.08,14858.0,149.6215,149.6376,149.371,149.5407,14858.0
2018-06-21 10:30:00,185.14,185.23,184.93,185.06,11897.0,149.5892,149.6619,149.4195,149.5245,11897.0
2018-06-21 10:35:00,185.07,185.07,184.77,184.86,10330.0,149.5326,149.5326,149.2902,149.3629,10330.0
2018-06-21 10:40:00,184.88,184.97,184.67,184.92,6526.0,149.3791,149.4518,149.2094,149.4114,6526.0
2018-06-21 10:45:00,184.85,184.96,184.62,184.87,8390.0,149.3548,149.4437,149.169,149.371,8390.0
2018-06-21 10:50:00,184.87,185.1,184.79,185.1,6947.0,149.371,149.5568,149.3064,149.5568,6947.0
2018-06-21 10:55:00,185.09,185.09,184.73,184.82,13887.0,149.5488,149.5488,149.2579,149.3306,13887.0
2018-06-21 11:00:00,184.85,185.05,184.73,185.04,5888.0,149.3548,149.5164,149.2579,149.5084,5888.0
2018-06-21 11:05:00,185.06,185.34,185.06,185.21,17929.0,149.5245,149.7507,149.5245,149.6457,17929.0
2018-06-21 11:10:00,185.09,185.25,184.92,185.17,9872.0,149.5488,149.678,149.4114,149.6134,9872.0
2018-06-21 11:15:00,185.17,185.4,185.15,185.39,4300.0,149.6134,149.7992,149.5972,149.7911,4300.0
2018-06-21 11:20:00,185.34,185.39,185.09,185.09,14398.0,149.7507,149.7911,149.5488,149.5488,14398.0
2018-06-21 11:25:00,185.07,185.12,184.63,184.73,12202.0,149.5326,149.573,149.1771,149.2579,12202.0
2018-06-21 11:30:00,184.69,185.3,184.69,185.24,12511.0,149.2256,149.7184,149.2256,149.6699,12511.0
2018-06-21 11:35:00,185.19,185.37,185.03,185.33,16111.0,149.6295,149.775,149.5003,149.7427,16111.0
2018-06-21 11:40:00,185.38,185.38,185.18,185.34,12017.0,149.7831,149.7831,149.6215,149.7507,12017.0
2018-06-21 11:45:00,185.3,185.42,185.29,185.41,7881.0,149.7184,149.8154,149.7103,149.8073,7881.0
2018-06-21 11:50:00,185.44,185.6,185.44,185.54,14310.0,149.8315,149.9608,149.8315,149.9123,14310.0
2018-06-21 11:55:00,185.53,185.53,185.29,185.43,13703.0,149.9043,149.9043,149.7103,149.8235,13703.0
2018-06-21 12:00:00,185.4,185.43,185.09,185.09,12690.0,149.7992,149.8235,149.5488,149.5488,12690.0
2018-06-21 12:05:00,185.13,185.16,184.95,185.05,16544.0,149.5811,149.6053,149.4356,149.5164,16544.0
2018-06-21 12:10:00,185.08,185.14,184.89,184.89,12760.0,149.5407,149.5892,149.3872,149.3872,12760.0
2018-06-21 12:15:00,184.86,184.99,184.84,184.89,11699.0,149.3629,149.468,149.3468,149.3872,11699.0
2018-06-21 12:20:00,184.91,184.91,184.57,184.62,17726.0,149.4033,149.4033,149.1286,149.169,17726.0
2018-06-21 12:25:00,184.63,184.74,184.49,184.74,11518.0,149.1771,149.266,149.064,149.266,11518.0
2018-06-21 12:30:00,184.71,184.77,184.46,184.53,18024.0,149.2417,149.2902,149.0397,149.0963,18024.0
2018-06-21 12:35:00,184.55,184.66,184.47,184.51,11257.0,149.1124,149.2013,149.0478,149.0801,11257.0
2018-06-21 12:40:00,184.51,184.72,184.41,184.66,22800.0,149.0801,149.2498,148.9993,149.2013,22800.0
2018-06-21 12:45:00,184.64,184.8,184.62,184.76,23212.0,149.1852,149.3144,149.169,149.2821,23212.0
2018-06-21 12:50:00,184.76,184.82,184.62,184.69,20309.0,149.2821,149.3306,149.169,149.2256,20309.0
2018-06-21 12:55:00,184.73,184.75,184.41,184.47,13519.0,149.2579,149.274,148.9993,149.0478,13519.0
2018-06-21 13:00:00,184.44,184.89,184.44,184.82,47657.0,149.0236,149.3872,149.0236,149.3306,47657.0
2018-06-21 13:05:00,184.84,185.03,184.66,185.01,19889.0,149.3468,149.5003,149.2013,149.4841,19889.0
2018-06-21 13:10:00,185.03,185.12,184.99,185.07,30600.0,149.5003,149.573,149.468,149.5326,30600.0
2018-06-21 13:15:00,185.06,185.52,185.05,185.47,39668.0,149.5245,149.8962,149.5164,149.8558,39668.0
2018-06-21 13:20:00,185.5,185.87,185.5,185.78,13020.0,149.88,150.179,149.88,150.1063,13020.0
2018-06-21 13:25:00,185.81,185.91,185.73,185.76,10392.0,150.1305,150.2113,150.0659,150.0901,10392.0
2018-06-21 13:30:00,185.78,185.87,185.44,185.61,11374.0,150.1063,150.179,149.8315,149.9689,11374.0
2018-06-21 13:35:00,185.58,185.72,185.41,185.43,11649.0,149.9447,150.0578,149.8073,149.8235,11649.0
2018-06-21 13:40:00,185.42,185.82,185.38,185.57,18396.0,149.8154,150.1386,149.7831,149.9366,18396.0
2018-06-21 13:45:00,185.57,185.69,185.5,185.55,13993.0,149.9366,150.0335,149.88,149.9204,13993.0
2018-06-21 13:50:00,185.54,185.71,185.45,185.66,16721.0,149.9123,150.0497,149.8396,150.0093,16721.0
2018-06-21 13:55:00,185.68,185.77,185.63,185.76,16867.0,150.0255,150.0982,149.9851,150.0901,16867.0
2018-06-21 14:00:00,185.8,186.07,185.71,185.71,24698.0,150.1224,150.3406,150.0497,150.0497,24698.0
2018-06-21 14:05:00,185.69,186.01,185.61,185.92,17807.0,150.0335,150.2921,149.9689,150.2194,17807.0
2018-06-21 14:10:00,185.93,185.98,185.7,185.72,17400.0,150.2275,150.2679,150.0416,150.0578,17400.0
2018-06-21 14:15:00,185.74,185.82,185.65,185.68,13201.0,150.0739,150.1386,150.0012,150.0255,13201.0
2018-06-21 14:20:00,185.68,185.79,185.56,185.77,15060.0,150.0255,150.1143,149.9285,150.0982,15060.0
2018-06-21 14:25:00,185.77,186.14,185.72,186.1,11338.0,150.0982,150.3971,150.0578,150.3648,11338.0
2018-06-21 14:30:00,186.13,186.25,185.89,185.91,24250.0,150.389,150.486,150.1951,150.2113,24250.0
2018-06-21 14:35:00,185.93,186.01,185.6,185.63,13522.0,150.2275,150.2921,149.9608,149.9851,13522.0
2018-06-21 14:40:00,185.66,185.91,185.62,185.91,10044.0,150.0093,150.2113,149.977,150.2113,10044.0
2018-06-21 14:45:00,185.92,186.24,185.86,186.24,15262.0,150.2194,150.4779,150.1709,150.4779,15262.0
2018-06-21 14:50:00,186.22,186.24,186.01,186.16,13591.0,150.4618,150.4779,150.2921,150.4133,13591.0
2018-06-21 14:55:00,186.14,186.14,185.9,185.9,7515.0,150.3971,150.3971,150.2032,150.2032,7515.0
2018-06-21 15:00:00,185.9,186.08,185.83,186.06,9885.0,150.2032,150.3486,150.1467,150.3325,9885.0
2018-06-21 15:05:00,186.05,186.23,186.02,186.21,12378.0,150.3244,150.4698,150.3002,150.4537,12378.0
2018-06-21 15:10:00,186.11,186.15,185.9,186.03,6315.0,150.3729,150.4052,150.2032,150.3083,6315.0
2018-06-21 15:15:00,186.03,186.03,185.79,185.84,11945.0,150.3083,150.3083,150.1143,150.1547,11945.0
2018-06-21 15:20:00,185.81,185.9,185.5,185.8,14130.0,150.1305,150.2032,149.88,150.1224,14130.0
2018-06-21 15:25:00,185.73,186.1,185.73,186.1,11105.0,150.0659,150.3648,150.0659,150.3648,11105.0
2018-06-21 15:30:00,186.07,186.1,185.7,185.83,11447.0,150.3406,150.3648,150.0416,150.1467,11447.0
2018-06-21 15:35:00,185.8,185.83,185.67,185.8,23314.0,150.1224,150.1467,150.0174,150.1224,23314.0
2018-06-21 15:40:00,185.78,185.85,185.71,185.71,12120.0,150.1063,150.1628,150.0497,150.0497,12120.0
2018-06-21 15:45:00,185.71,185.9,185.67,185.87,21402.0,150.0497,150.2032,150.0174,150.179,21402.0
2018-06-21 15:50:00,185.87,186.01,185.62,185.82,59707.0,150.179,150.2921,149.977,150.1386,59707.0
2018-06-21 15:55:00,185.83,186.03,185.83,186.0,61864.0,150.1467,150.3083,150.1467,150.284,61864.0
2018-06-22 09:30:00,186.31,188.09,184.88,184.98,73062.0,150.5345,151.9727,149.3791,149.4599,73062.0
2018-06-22 09:35:00,185.04,186.14,185.04,185.96,30317.0,149.5084,150.3971,149.5084,150.2517,30317.0
2018-06-22 09:40:00,185.97,186.73,185.97,186.47,26341.0,150.2598,150.8738,150.2598,150.6638,26341.0
2018-06-22 09:45:00,186.52,186.65,186.24,186.49,8158.0,150.7042,150.8092,150.4779,150.6799,8158.0
2018-06-22 09:50:00,186.42,186.74,186.21,186.67,25727.0,150.6234,150.8819,150.4537,150.8254,25727.0
2018-06-22 09:55:00,186.57,186.77,186.29,186.29,94186.0,150.7446,150.9062,150.5183,150.5183,94186.0
2018-06-22 10:00:00,186.31,186.31,185.57,185.87,15625.0,150.5345,150.5345,149.9366,150.179,15625.0
2018-06-22 10:05:00,185.9,185.94,185.59,185.74,24208.0,150.2032,150.2355,149.9527,150.0739,24208.0
2018-06-22 10:10:00,185.72,186.06,185.71,185.89,33337.0,150.0578,150.3325,150.0497,150.1951,33337.0
2018-06-22 10:15:00,185.95,186.08,185.68,185.72,10835.0,150.2436,150.3486,150.0255,150.0578,10835.0
2018-06-22 10:20:00,185.71,185.76,185.44,185.61,29828.0,150.0497,150.0901,149.8315,149.9689,29828.0
2018-06-22 10:25:00,185.54,185.54,185.03,185.1,27123.0,149.9123,149.9123,149.5003,149.5568,27123.0
2018-06-22 10:30:00,185.1,185.23,184.83,185.0,15039.0,149.5568,149.6619,149.3387,149.476,15039.0
2018-06-22 10:35:00,184.96,185.33,184.83,185.25,13170.0,149.4437,149.7427,149.3387,149.678,13170.0
2018-06-22 10:40:00,185.29,185.41,185.19,185.29,14769.0,149.7103,149.8073,149.6295,149.7103,14769.0
2018-06-22 10:45:00,185.3,185.62,185.29,185.45,12673.0,149.7184,149.977,149.7103,149.8396,12673.0
2018-06-22 10:50:00,185.43,185.5,185.12,185.34,15639.0,149.8235,149.88,149.573,149.7507,15639.0
2018-06-22 10:55:00,185.33,185.36,185.07,185.24,16074.0,149.7427,149.7669,149.5326,149.6699,16074.0
2018-06-22 11:00:00,185.25,185.27,185.1,185.18,13969.0,149.678,149.6942,149.5568,149.6215,13969.0
2018-06-22 11:05:00,185.18,185.41,185.14,185.4,13835.0,149.6215,149.8073,149.5892,149.7992,13835.0
2018-06-22 11:10:00,185.4,185.82,185.36,185.51,17666.0,149.7992,150.1386,149.7669,149.8881,17666.0
2018-06-22 11:15:00,185.5,186.03,185.4,185.99,22371.0,149.88,150.3083,149.7992,150.2759,22371.0
2018-06-22 11:20:00,185.91,186.0,185.69,185.78,26177.0,150.2113,150.284,150.0335,150.1063,26177.0
2018-06-22 11:25:00,185.84,186.27,185.75,186.2,23764.0,150.1547,150.5022,150.082,150.4456,23764.0
2018-06-22 11:30:00,186.23,186.44,186.19,186.37,10340.0,150.4698,150.6395,150.4375,150.583,10340.0
2018-06-22 11:35:00,186.39,186.64,186.39,186.58,16482.0,150.5991,150.8011,150.5991,150.7526,16482.0
2018-06-22 11:40:00,186.55,186.73,186.34,186.73,26598.0,150.7284,150.8738,150.5587,150.8738,26598.0
2018-06-22 11:45:00,186.74,186.76,186.62,186.7,14099.0,150.8819,150.8981,150.785,150.8496,14099.0
2018-06-22 11:50:00,186.66,186.73,186.56,186.65,21670.0,150.8173,150.8738,150.7365,150.8092,21670.0
2018-06-22 11:55:00,186.63,186.72,186.6,186.64,20448.0,150.793,150.8658,150.7688,150.8011,20448.0
2018-06-22 12:00:00,186.63,186.68,186.57,186.63,21188.0,150.793,150.8334,150.7446,150.793,21188.0
2018-06-22 12:05:00,186.61,186.71,186.56,186.65,15718.0,150.7769,150.8577,150.7365,150.8092,15718.0
2018-06-22 12:10:00,186.65,186.69,186.46,186.5,20612.0,150.8092,150.8415,150.6557,150.688,20612.0
2018-06-22 12:15:00,186.41,186.47,186.02,186.08,16225.0,150.6153,150.6638,150.3002,150.3486,16225.0
2018-06-22 12:20:00,186.02,186.46,185.92,186.45,8834.0,150.3002,150.6557,150.2194,150.6476,8834.0
2018-06-22 12:25:00,186.45,186.45,186.32,186.41,6500.0,150.6476,150.6476,150.5426,150.6153,6500.0
2018-06-22 12:30:00,186.41,186.55,186.26,186.29,7748.0,150.6153,150.7284,150.4941,150.5183,7748.0
2018-06-22 12:35:00,186.26,186.31,186.14,186.25,8629.0,150.4941,150.5345,150.3971,150.486,8629.0
2018-06-22 12:40:00,186.24,186.5,186.24,186.41,6084.0,150.4779,150.688,150.4779,150.6153,6084.0
2018-06-22 12:45:00,186.4,186.41,186.2,186.27,10804.0,150.6072,150.6153,150.4456,150.5022,10804.0
2018-06-22 12:50:00,186.3,186.5,186.3,186.41,7390.0,150.5264,150.688,150.5264,150.6153,7390.0
2018-06-22 12:55:00,186.41,186.42,186.21,186.3,25800.0,150.6153,150.6234,150.4537,150.5264,25800.0
2018-06-22 13:00:00,186.29,186.3,186.12,186.12,10233.0,150.5183,150.5264,150.381,150.381,10233.0
2018-06-22 13:05:00,186.16,186.17,185.98,186.01,19576.0,150.4133,150.4214,150.2679,150.2921,19576.0
2018-06-22 13:10:00,186.01,186.05,185.84,185.89,20252.0,150.2921,150.3244,150.1547,150.1951,20252.0
2018-06-22 13:15:00,185.9,185.91,185.65,185.82,10055.0,150.2032,150.2113,150.0012,150.1386,10055.0
2018-06-22 13:20:00,185.81,185.85,185.78,185.82,11025.0,150.1305,150.1628,150.1063,150.1386,11025.0
2018-06-22 13:25:00,185.81,185.86,185.7,185.74,12101.0,150.1305,150.1709,150.0416,150.0739,12101.0
2018-06-22 13:30:00,185.77,185.81,185.65,185.68,10951.0,150.0982,150.1305,150.0012,150.0255,10951.0
2018-06-22 13:35:00,185.73,185.76,185.62,185.68,12077.0,150.0659,150.0901,149.977,150.0255,12077.0
2018-06-22 13:40:00,185.64,185.7,185.5,185.5,7911.0,149.9931,150.0416,149.88,149.88,7911.0
2018-06-22 13:45:00,185.52,185.77,185.48,185.77,10666.0,149.8962,150.0982,149.8639,150.0982,10666.0
2018-06-22 13:50:00,185.81,185.82,185.64,185.79,22312.0,150.1305,150.1386,149.9931,150.1143,22312.0
2018-06-22 13:55:00,185.77,185.87,185.74,185.81,12805.0,150.0982,150.179,150.0739,150.1305,12805.0
2018-06-22 14:00:00,185.83,185.89,185.79,185.85,7709.0,150.1467,150.1951,150.1143,150.1628,7709.0
2018-06-22 14:05:00,185.82,185.9,185.72,185.78,16475.0,150.1386,150.2032,150.0578,150.1063,16475.0
2018-06-22 14:10:00,185.84,185.85,185.68,185.68,7704.0,150.1547,150.1628,150.0255,150.0255,7704.0
2018-06-22 14:15:00,185.7,185.7,185.34,185.34,12504.0,150.0416,150.0416,149.7507,149.7507,12504.0
2018-06-22 14:20:00,185.39,185.44,185.01,185.05,21544.0,149.7911,149.8315,149.4841,149.5164,21544.0
2018-06-22 14:25:00,185.07,185.27,185.06,185.12,16622.0,149.5326,149.6942,149.5245,149.573,16622.0
2018-06-22 14:30:00,185.12,185.27,185.12,185.26,11308.0,149.573,149.6942,149.573,149.6861,11308.0
2018-06-22 14:35:00,185.29,185.39,185.26,185.37,13366.0,149.7103,149.7911,149.6861,149.775,13366.0
2018-06-22 14:40:00,185.37,185.6,185.36,185.56,10857.0,149.775,149.9608,149.7669,149.9285,10857.0
2018-06-22 14:45:00,185.56,185.61,185.39,185.46,18129.0,149.9285,149.9689,149.7911,149.8477,18129.0
2018-06-22 14:50:00,185.46,185.75,185.46,185.69,7414.0,149.8477,150.082,149.8477,150.0335,7414.0
2018-06-22 14:55:00,185.72,185.73,185.55,185.57,10751.0,150.0578,150.0659,149.9204,149.9366,10751.0
2018-06-22 15:00:00,185.55,185.62,185.5,185.53,19995.0,149.9204,149.977,149.88,149.9043,19995.0
2018-06-22 15:05:00,185.54,185.71,185.51,185.6,12381.0,149.9123,150.0497,149.8881,149.9608,12381.0
2018-06-22 15:10:00,185.59,185.76,185.55,185.75,9700.0,149.9527,150.0901,149.9204,150.082,9700.0
2018-06-22 15:15:00,185.73,185.78,185.7,185.74,8076.0,150.0659,150.1063,150.0416,150.0739,8076.0
2018-06-22 15:20:00,185.74,185.86,185.7,185.7,12297.0,150.0739,150.1709,150.0416,150.0416,12297.0
2018-06-22 15:25:00,185.72,185.74,185.4,185.4,19563.0,150.0578,150.0739,149.7992,149.7992,19563.0
2018-06-22 15:30:00,185.36,185.52,185.29,185.39,30751.0,149.7669,149.8962,149.7103,149.7911,30751.0
2018-06-22 15:35:00,185.34,185.43,185.12,185.13,44923.0,149.7507,149.8235,149.573,149.5811,44923.0
2018-06-22 15:40:00,185.14,185.21,185.08,185.12,26471.0,149.5892,149.6457,149.5407,149.573,26471.0
2018-06-22 15:45:00,185.12,185.2,184.96,185.12,55027.0,149.573,149.6376,149.4437,149.573,55027.0
2018-06-22 15:50:00,185.11,185.78,185.07,185.37,193356.0,149.5649,150.1063,149.5326,149.775,193356.0
2018-06-22 15:55:00,185.36,185.4,184.95,185.0,222368.0,149.7669,149.7992,149.4356,149.476,222368.0
2018-06-25 09:30:00,185.01,185.72,184.52,185.14,54971.0,149.4841,150.0578,149.0882,149.5892,54971.0
2018-06-25 09:35:00,185.59,186.25,185.16,185.94,31131.0,149.9527,150.486,149.6053,150.2355,31131.0
2018-06-25 09:40:00,185.73,186.34,185.71,185.84,29806.0,150.0659,150.5587,150.0497,150.1547,29806.0
2018-06-25 09:45:00,185.81,186.33,185.51,185.95,47152.0,150.1305,150.5506,149.8881,150.2436,47152.0
2018-06-25 09:50:00,185.9,186.43,185.87,186.32,19624.0,150.2032,150.6314,150.179,150.5426,19624.0
2018-06-25 09:55:00,186.28,186.69,185.91,185.91,54723.0,150.5102,150.8415,150.2113,150.2113,54723.0
2018-06-25 10:00:00,185.82,186.31,185.22,186.21,27203.0,150.1386,150.5345,149.6538,150.4537,27203.0
2018-06-25 10:05:00,186.25,186.48,186.04,186.32,22941.0,150.486,150.6718,150.3163,150.5426,22941.0
2018-06-25 10:10:00,186.26,186.5,185.87,185.87,27065.0,150.4941,150.688,150.179,150.179,27065.0
2018-06-25 10:15:00,185.91,185.95,185.63,185.76,24638.0,150.2113,150.2436,149.9851,150.0901,24638.0
2018-06-25 10:20:00,185.79,185.94,185.43,185.58,31287.0,150.1143,150.2355,149.8235,149.9447,31287.0
2018-06-25 10:25:00,185.62,185.73,185.45,185.51,24756.0,149.977,150.0659,149.8396,149.8881,24756.0
2018-06-25 10:30:00,185.51,185.73,185.29,185.73,17743.0,149.8881,150.0659,149.7103,150.0659,17743.0
2018-06-25 10:35:00,185.71,185.83,185.49,185.55,24312.0,150.0497,150.1467,149.8719,149.9204,24312.0
2018-06-25 10:40:00,185.51,185.77,185.33,185.73,23093.0,149.8881,150.0982,149.7427,150.0659,23093.0
2018-06-25 10:45:00,185.69,185.71,185.54,185.6,12879.0,150.0335,150.0497,149.9123,149.9608,12879.0
2018-06-25 10:50:00,185.58,185.6,185.33,185.41,21599.0,149.9447,149.9608,149.7427,149.8073,21599.0
2018-06-25 10:55:00,185.37,185.37,184.96,185.25,21624.0,149.775,149.775,149.4437,149.678,21624.0
2018-06-25 11:00:00,185.18,185.44,185.18,185.3,14942.0,149.6215,149.8315,149.6215,149.7184,14942.0
2018-06-25 11:05:00,185.27,185.41,185.24,185.31,10875.0,149.6942,149.8073,149.6699,149.7265,10875.0
2018-06-25 11:10:00,185.34,185.55,185.21,185.25,24523.0,149.7507,149.9204,149.6457,149.678,24523.0
2018-06-25 11:15:00,185.2,185.34,185.09,185.15,14318.0,149.6376,149.7507,149.5488,149.5972,14318.0
2018-06-25 11:20:00,185.16,185.17,184.71,184.72,12423.0,149.6053,149.6134,149.2417,149.2498,12423.0
2018-06-25 11:25:00,184.71,185.01,184.71,184.85,18404.0,149.2417,149.4841,149.2417,149.3548,18404.0
2018-06-25 11:30:00,184.84,185.11,184.84,185.09,18900.0,149.3468,149.5649,149.3468,149.5488,18900.0
2018-06-25 11:35:00,185.08,185.16,184.91,184.93,14621.0,149.5407,149.6053,149.4033,149.4195,14621.0
2018-06-25 11:40:00,184.94,185.21,184.92,184.99,17409.0,149.4276,149.6457,149.4114,149.468,17409.0
2018-06-25 11:45:00,184.94,185.19,184.84,185.15,16294.0,149.4276,149.6295,149.3468,149.5972,16294.0
2018-06-25 11:50:00,185.15,185.23,184.95,184.96,12399.0,149.5972,149.6619,149.4356,149.4437,12399.0
2018-06-25 11:55:00,184.91,185.03,184.86,184.95,8021.0,149.4033,149.5003,149.3629,149.4356,8021.0
2018-06-25 12:00:00,184.94,185.0,184.67,184.83,28634.0,149.4276,149.476,149.2094,149.3387,28634.0
2018-06-25 12:05:00,184.83,184.94,184.66,184.74,17828.0,149.3387,149.4276,149.2013,149.266,17828.0
2018-06-25 12:10:00,184.75,185.0,184.67,184.96,14560.0,149.274,149.476,149.2094,149.4437,14560.0
2018-06-25 12:15:00,184.94,185.17,184.88,185.05,17646.0,149.4276,149.6134,149.3791,149.5164,17646.0
2018-06-25 12:20:00,184.94,185.37,184.84,185.37,14731.0,149.4276,149.775,149.3468,149.775,14731.0
2018-06-25 12:25:00,185.3,185.34,185.07,185.17,13296.0,149.7184,149.7507,149.5326,149.6134,13296.0
2018-06-25 12:30:00,185.14,185.22,184.96,185.0,10555.0,149.5892,149.6538,149.4437,149.476,10555.0
2018-06-25 12:35:00,185.06,185.06,184.7,184.82,13165.0,149.5245,149.5245,149.2336,149.3306,13165.0
2018-06-25 12:40:00,184.86,185.03,184.72,184.78,19587.0,149.3629,149.5003,149.2498,149.2983,19587.0
2018-06-25 12:45:00,184.82,184.82,184.48,184.59,7512.0,149.3306,149.3306,149.0559,149.1448,7512.0
2018-06-25 12:50:00,184.6,184.81,184.6,184.8,7391.0,149.1528,149.3225,149.1528,149.3144,7391.0
2018-06-25 12:55:00,184.81,185.03,184.75,184.95,62890.0,149.3225,149.5003,149.274,149.4356,62890.0
2018-06-25 13:00:00,184.99,185.1,184.85,185.1,25492.0,149.468,149.5568,149.3548,149.5568,25492.0
2018-06-25 13:05:00,185.03,185.18,184.98,185.11,10580.0,149.5003,149.6215,149.4599,149.5649,10580.0
2018-06-25 13:10:00,185.14,185.23,184.96,185.09,32000.0,149.5892,149.6619,149.4437,149.5488,32000.0
2018-06-25 13:15:00,185.08,185.22,184.92,185.09,26834.0,149.5407,149.6538,149.4114,149.5488,26834.0
2018-06-25 13:20:00,185.06,185.2,184.92,185.11,21787.0,149.5245,149.6376,149.4114,149.5649,21787.0
2018-06-25 13:25:00,185.08,185.17,184.95,184.95,28676.0,149.5407,149.6134,149.4356,149.4356,28676.0
2018-06-25 13:30:00,184.93,185.19,184.92,185.19,14586.0,149.4195,149.6295,149.4114,149.6295,14586.0
2018-06-25 13:35:00,185.22,185.28,185.14,185.25,15650.0,149.6538,149.7023,149.5892,149.678,15650.0
2018-06-25 13:40:00,185.21,185.38,185.13,185.33,12485.0,149.6457,149.7831,149.5811,149.7427,12485.0
2018-06-25 13:45:00,185.31,185.36,185.1,185.1,9841.0,149.7265,149.7669,149.5568,149.5568,9841.0
2018-06-25 13:50:00,185.09,185.16,184.96,185.08,21403.0,149.5488,149.6053,149.4437,149.5407,21403.0
2018-06-25 13:55:00,185.1,185.1,184.66,184.68,13467.0,149.5568,149.5568,149.2013,149.2175,13467.0
2018-06-25 14:00:00,184.66,184.76,184.57,184.72,20971.0,149.2013,149.2821,149.1286,149.2498,20971.0
2018-06-25 14:05:00,184.71,184.79,184.53,184.56,14529.0,149.2417,149.3064,149.0963,149.1205,14529.0
2018-06-25 14:10:00,184.57,184.71,184.51,184.53,13342.0,149.1286,149.2417,149.0801,149.0963,13342.0
2018-06-25 14:15:00,184.55,184.69,184.49,184.6,17491.0,149.1124,149.2256,149.064,149.1528,17491.0
2018-06-25 14:20:00,184.56,184.68,184.48,184.54,15106.0,149.1205,149.2175,149.0559,149.1044,15106.0
2018-06-25 14:25:00,184.55,184.85,184.55,184.82,15475.0,149.1124,149.3548,149.1124,149.3306,15475.0
2018-06-25 14:30:00,184.81,184.84,184.67,184.67,18235.0,149.3225,149.3468,149.2094,149.2094,18235.0
2018-06-25 14:35:00,184.72,184.79,184.43,184.43,26272.0,149.2498,149.3064,149.0155,149.0155,26272.0
2018-06-25 14:40:00,184.41,184.53,184.33,184.53,16281.0,148.9993,149.0963,148.9347,149.0963,16281.0
2018-06-25 14:45:00,184.5,184.61,184.39,184.43,14216.0,149.072,149.1609,148.9832,149.0155,14216.0
2018-06-25 14:50:00,184.42,184.51,184.07,184.16,31403.0,149.0074,149.0801,148.7246,148.7973,31403.0
2018-06-25 14:55:00,184.15,184.6,184.14,184.5,25762.0,148.7893,149.1528,148.7812,149.072,25762.0
2018-06-25 15:00:00,184.44,184.71,184.42,184.71,12847.0,149.0236,149.2417,149.0074,149.2417,12847.0
2018-06-25 15:05:00,184.71,184.74,184.41,184.44,13393.0,149.2417,149.266,148.9993,149.0236,13393.0
2018-06-25 15:10:00,184.44,184.87,184.44,184.48,15973.0,149.0236,149.371,149.0236,149.0559,15973.0
2018-06-25 15:15:00,184.48,184.92,184.44,184.85,16747.0,149.0559,149.4114,149.0236,149.3548,16747.0
2018-06-25 15:20:00,184.91,184.95,184.66,184.87,21570.0,149.4033,149.4356,149.2013,149.371,21570.0
2018-06-25 15:25:00,184.82,184.93,184.75,184.75,15785.0,149.3306,149.4195,149.274,149.274,15785.0
2018-06-25 15:30:00,184.74,185.11,184.7,184.99,27245.0,149.266,149.5649,149.2336,149.468,27245.0
2018-06-25 15:35:00,184.99,185.78,184.98,185.78,27083.0,149.468,150.1063,149.4599,150.1063,27083.0
2018-06-25 15:40:00,185.83,186.02,185.68,185.78,19771.0,150.1467,150.3002,150.0255,150.1063,19771.0
2018-06-25 15:45:00,185.8,185.8,185.53,185.62,18653.0,150.1224,150.1224,149.9043,149.977,18653.0
2018-06-25 15:50:00,185.64,185.85,185.38,185.6,57919.0,149.9931,150.1628,149.7831,149.9608,57919.0
2018-06-25 15:55:00,185.6,185.79,185.29,185.34,201889.0,149.9608,150.1143,149.7103,149.7507,201889.0
2018-06-26 09:30:00,185.34,185.95,184.77,185.03,59974.0,149.7507,150.2436,149.2902,149.5003,59974.0
2018-06-26 09:35:00,184.99,185.29,184.78,185.17,70334.0,149.468,149.7103,149.2983,149.6134,70334.0
2018-06-26 09:40:00,185.31,185.95,185.22,185.73,27953.0,149.7265,150.2436,149.6538,150.0659,27953.0
2018-06-26 09:45:00,185.78,185.89,185.0,185.17,37976.0,150.1063,150.1951,149.476,149.6134,37976.0
2018-06-26 09:50:00,185.11,185.11,184.69,184.79,24060.0,149.5649,149.5649,149.2256,149.3064,24060.0
2018-06-26 09:55:00,184.75,185.05,184.61,184.97,14634.0,149.274,149.5164,149.1609,149.4518,14634.0
2018-06-26 10:00:00,185.09,185.15,184.82,185.13,9812.0,149.5488,149.5972,149.3306,149.5811,9812.0
2018-06-26 10:05:00,185.04,185.13,184.6,184.71,12271.0,149.5084,149.5811,149.1528,149.2417,12271.0
2018-06-26 10:10:00,184.6,184.7,184.34,184.51,34832.0,149.1528,149.2336,148.9428,149.0801,34832.0
2018-06-26 10:15:00,184.51,184.59,184.15,184.2,18296.0,149.0801,149.1448,148.7893,148.8297,18296.0
2018-06-26 10:20:00,184.17,184.38,184.05,184.29,28280.0,148.8054,148.9751,148.7085,148.9024,28280.0
2018-06-26 10:25:00,184.27,184.56,184.21,184.23,15317.0,148.8862,149.1205,148.8377,148.8539,15317.0
2018-06-26 10:30:00,184.26,184.31,184.12,184.26,15885.0,148.8781,148.9185,148.765,148.8781,15885.0
2018-06-26 10:35:00,184.24,184.35,183.98,184.34,28031.0,148.862,148.9508,148.6519,148.9428,28031.0
2018-06-26 10:40:00,184.26,184.57,184.2,184.57,15208.0,148.8781,149.1286,148.8297,149.1286,15208.0
2018-06-26 10:45:00,184.58,184.68,184.48,184.63,22527.0,149.1367,149.2175,149.0559,149.1771,22527.0
2018-06-26 10:50:00,184.62,184.75,184.59,184.71,15148.0,149.169,149.274,149.1448,149.2417,15148.0
2018-06-26 10:55:00,184.75,184.94,184.62,184.91,19863.0,149.274,149.4276,149.169,149.4033,19863.0
2018-06-26 11:00:00,184.9,185.26,184.85,185.22,14332.0,149.3952,149.6861,149.3548,149.6538,14332.0
2018-06-26 11:05:00,185.28,185.32,184.99,185.07,25690.0,149.7023,149.7346,149.468,149.5326,25690.0
2018-06-26 11:10:00,185.08,185.37,185.07,185.37,13490.0,149.5407,149.775,149.5326,149.775,13490.0
2018-06-26 11:15:00,185.42,185.42,185.09,185.09,12044.0,149.8154,149.8154,149.5488,149.5488,12044.0
2018-06-26 11:20:00,185.05,185.16,185.02,185.1,11978.0,149.5164,149.6053,149.4922,149.5568,11978.0
2018-06-26 11:25:00,185.16,185.16,184.99,185.03,13541.0,149.6053,149.6053,149.468,149.5003,13541.0
2018-06-26 11:30:00,185.05,185.07,184.93,184.94,21539.0,149.5164,149.5326,149.4195,149.4276,21539.0
2018-06-26 11:35:00,184.97,185.25,184.97,185.25,10838.0,149.4518,149.678,149.4518,149.678,10838.0
2018-06-26 11:40:00,185.19,185.19,184.98,185.12,9515.0,149.6295,149.6295,149.4599,149.573,9515.0
2018-06-26 11:45:00,185.13,185.36,185.13,185.24,9500.0,149.5811,149.7669,149.5811,149.6699,9500.0
2018-06-26 11:50:00,185.23,185.24,184.98,185.1,27491.0,149.6619,149.6699,149.4599,149.5568,27491.0
2018-06-26 11:55:00,185.05,185.2,184.94,185.16,14515.0,149.5164,149.6376,149.4276,149.6053,14515.0
2018-06-26 12:00:00,185.13,185.34,185.09,185.19,7728.0,149.5811,149.7507,149.5488,149.6295,7728.0
2018-06-26 12:05:00,185.25,185.44,185.17,185.35,9947.0,149.678,149.8315,149.6134,149.7588,9947.0
2018-06-26 12:10:00,185.35,185.56,185.33,185.45,8080.0,149.7588,149.9285,149.7427,149.8396,8080.0
2018-06-26 12:15:00,185.39,185.44,185.15,185.19,8847.0,149.7911,149.8315,149.5972,149.6295,8847.0
2018-06-26 12:20:00,185.19,185.28,185.0,185.0,8220.0,149.6295,149.7023,149.476,149.476,8220.0
2018-06-26 12:25:00,185.0,185.09,185.0,185.0,6595.0,149.476,149.5488,149.476,149.476,6595.0
2018-06-26 12:30:00,185.01,185.07,184.94,185.02,21840.0,149.4841,149.5326,149.4276,149.4922,21840.0
2018-06-26 12:35:00,184.99,185.07,184.93,184.97,4314.0,149.468,149.5326,149.4195,149.4518,4314.0
2018-06-26 12:40:00,184.97,185.11,184.52,184.54,23228.0,149.4518,149.5649,149.0882,149.1044,23228.0
2018-06-26 12:45:00,184.58,184.74,184.49,184.74,6447.0,149.1367,149.266,149.064,149.266,6447.0
2018-06-26 12:50:00,184.71,184.79,184.61,184.75,6463.0,149.2417,149.3064,149.1609,149.274,6463.0
2018-06-26 12:55:00,184.78,184.9,184.65,184.77,10445.0,149.2983,149.3952,149.1932,149.2902,10445.0
2018-06-26 13:00:00,184.73,184.78,184.68,184.73,9047.0,149.2579,149.2983,149.2175,149.2579,9047.0
2018-06-26 13:05:00,184.7,184.93,184.7,184.93,11494.0,149.2336,149.4195,149.2336,149.4195,11494.0
2018-06-26 13:10:00,184.93,184.93,184.8,184.9,9576.0,149.4195,149.4195,149.3144,149.3952,9576.0
2018-06-26 13:15:00,184.91,185.11,184.9,185.08,10100.0,149.4033,149.5649,149.3952,149.5407,10100.0
2018-06-26 13:20:00,185.09,185.11,184.95,185.02,8414.0,149.5488,149.5649,149.4356,149.4922,8414.0
2018-06-26 13:25:00,184.99,184.99,184.79,184.79,10181.0,149.468,149.468,149.3064,149.3064,10181.0
2018-06-26 13:30:00,184.82,184.86,184.67,184.67,9787.0,149.3306,149.3629,149.2094,149.2094,9787.0
2018-06-26 13:35:00,184.68,184.83,184.61,184.82,9076.0,149.2175,149.3387,149.1609,149.3306,9076.0
2018-06-26 13:40:00,184.83,184.83,184.65,184.68,12126.0,149.3387,149.3387,149.1932,149.2175,12126.0
2018-06-26 13:45:00,184.62,184.73,184.55,184.7,7693.0,149.169,149.2579,149.1124,149.2336,7693.0
2018-06-26 13:50:00,184.72,184.88,184.71,184.81,15095.0,149.2498,149.3791,149.2417,149.3225,15095.0
2018-06-26 13:55:00,184.83,184.89,184.77,184.83,4692.0,149.3387,149.3872,149.2902,149.3387,4692.0
2018-06-26 14:00:00,184.83,185.04,184.83,184.96,36883.0,149.3387,149.5084,149.3387,149.4437,36883.0
2018-06-26 14:05:00,184.87,184.91,184.74,184.77,10345.0,149.371,149.4033,149.266,149.2902,10345.0
2018-06-26 14:10:00,184.75,184.79,184.61,184.65,13453.0,149.274,149.3064,149.1609,149.1932,13453.0
2018-06-26 14:15:00,184.61,184.64,184.46,184.53,18248.0,149.1609,149.1852,149.0397,149.0963,18248.0
2018-06-26 14:20:00,184.5,184.56,184.47,184.54,10783.0,149.072,149.1205,149.0478,149.1044,10783.0
2018-06-26 14:25:00,184.51,184.53,184.46,184.52,11651.0,149.0801,149.0963,149.0397,149.0882,11651.0
2018-06-26 14:30:00,184.48,184.54,184.31,184.54,8991.0,149.0559,149.1044,148.9185,149.1044,8991.0
2018-06-26 14:35:00,184.57,184.6,184.46,184.6,9986.0,149.1286,149.1528,149.0397,149.1528,9986.0
2018-06-26 14:40:00,184.61,184.65,184.5,184.56,8359.0,149.1609,149.1932,149.072,149.1205,8359.0
2018-06-26 14:45:00,184.56,184.7,184.5,184.53,14232.0,149.1205,149.2336,149.072,149.0963,14232.0
2018-06-26 14:50:00,184.55,184.7,184.51,184.64,17429.0,149.1124,149.2336,149.0801,149.1852,17429.0
2018-06-26 14:55:00,184.68,184.79,184.66,184.72,10050.0,149.2175,149.3064,149.2013,149.2498,10050.0
2018-06-26 15:00:00,184.7,184.72,184.54,184.54,11828.0,149.2336,149.2498,149.1044,149.1044,11828.0
2018-06-26 15:05:00,184.52,184.66,184.49,184.59,14458.0,149.0882,149.2013,149.064,149.1448,14458.0
2018-06-26 15:10:00,184.55,184.71,184.55,184.64,11328.0,149.1124,149.2417,149.1124,149.1852,11328.0
2018-06-26 15:15:00,184.64,184.64,184.5,184.52,12474.0,149.1852,149.1852,149.072,149.0882,12474.0
2018-06-26 15:20:00,184.53,184.63,184.48,184.6,13468.0,149.0963,149.1771,149.0559,149.1528,13468.0
2018-06-26 15:25:00,184.6,184.64,184.53,184.57,15291.0,149.1528,149.1852,149.0963,149.1286,15291.0
2018-06-26 15:30:00,184.6,184.97,184.56,184.95,46796.0,149.1528,149.4518,149.1205,149.4356,46796.0
2018-06-26 15:35:00,184.93,184.95,184.81,184.85,9035.0,149.4195,149.4356,149.3225,149.3548,9035.0
2018-06-26 15:40:00,184.87,184.87,184.62,184.66,23294.0,149.371,149.371,149.169,149.2013,23294.0
2018-06-26 15:45:00,184.61,184.75,184.29,184.33,40091.0,149.1609,149.274,148.9024,148.9347,40091.0
2018-06-26 15:50:00,184.31,184.6,184.3,184.59,33199.0,148.9185,149.1528,148.9104,149.1448,33199.0
2018-06-26 15:55:00,184.57,184.76,184.39,184.64,75867.0,149.1286,149.2821,148.9832,149.1852,75867.0
2018-06-27 09:30:00,184.92,185.97,184.5,185.55,56326.0,149.4114,150.2598,149.072,149.9204,56326.0
2018-06-27 09:35:00,185.36,185.84,185.02,185.31,28399.0,149.7669,150.1547,149.4922,149.7265,28399.0
2018-06-27 09:40:00,185.34,185.63,184.99,185.16,18914.0,149.7507,149.9851,149.468,149.6053,18914.0
2018-06-27 09:45:00,185.26,185.66,185.25,185.66,17668.0,149.6861,150.0093,149.678,150.0093,17668.0
2018-06-27 09:50:00,185.57,186.3,185.57,186.27,19378.0,149.9366,150.5264,149.9366,150.5022,19378.0
2018-06-27 09:55:00,186.27,186.42,185.98,186.42,7689.0,150.5022,150.6234,150.2679,150.6234,7689.0
2018-06-27 10:00:00,186.47,186.56,186.14,186.4,28949.0,150.6638,150.7365,150.3971,150.6072,28949.0
2018-06-27 10:05:00,186.41,186.41,186.19,186.37,10359.0,150.6153,150.6153,150.4375,150.583,10359.0
2018-06-27 10:10:00,186.39,186.65,186.37,186.5,13515.0,150.5991,150.8092,150.583,150.688,13515.0
2018-06-27 10:15:00,186.49,186.55,186.38,186.43,12208.0,150.6799,150.7284,150.591,150.6314,12208.0
2018-06-27 10:20:00,186.42,186.6,186.34,186.4,21068.0,150.6234,150.7688,150.5587,150.6072,21068.0
2018-06-27 10:25:00,186.4,186.43,186.21,186.3,12396.0,150.6072,150.6314,150.4537,150.5264,12396.0
2018-06-27 10:30:00,186.33,186.53,186.22,186.29,10245.0,150.5506,150.7122,150.4618,150.5183,10245.0
2018-06-27 10:35:00,186.29,186.63,186.26,186.56,16394.0,150.5183,150.793,150.4941,150.7365,16394.0
2018-06-27 10:40:00,186.58,186.74,186.5,186.6,13473.0,150.7526,150.8819,150.688,150.7688,13473.0
2018-06-27 10:45:00,186.68,186.68,186.37,186.51,20466.0,150.8334,150.8334,150.583,150.6961,20466.0
2018-06-27 10:50:00,186.41,186.6,186.41,186.52,17302.0,150.6153,150.7688,150.6153,150.7042,17302.0
2018-06-27 10:55:00,186.49,186.49,186.33,186.4,15775.0,150.6799,150.6799,150.5506,150.6072,15775.0
2018-06-27 11:00:00,186.41,186.72,186.35,186.59,21959.0,150.6153,150.8658,150.5668,150.7607,21959.0
2018-06-27 11:05:00,186.6,186.6,186.15,186.37,39288.0,150.7688,150.7688,150.4052,150.583,39288.0
2018-06-27 11:10:00,186.39,186.62,186.25,186.59,15641.0,150.5991,150.785,150.486,150.7607,15641.0
2018-06-27 11:15:00,186.55,186.73,186.53,186.72,11665.0,150.7284,150.8738,150.7122,150.8658,11665.0
2018-06-27 11:20:00,186.67,186.74,186.5,186.5,21654.0,150.8254,150.8819,150.688,150.688,21654.0
2018-06-27 11:25:00,186.49,186.54,186.16,186.27,13425.0,150.6799,150.7203,150.4133,150.5022,13425.0
2018-06-27 11:30:00,186.25,186.38,186.09,186.35,22560.0,150.486,150.591,150.3567,150.5668,22560.0
2018-06-27 11:35:00,186.29,186.64,186.25,186.55,23420.0,150.5183,150.8011,150.486,150.7284,23420.0
2018-06-27 11:40:00,186.55,186.66,186.53,186.62,12250.0,150.7284,150.8173,150.7122,150.785,12250.0
2018-06-27 11:45:00,186.61,186.86,186.6,186.74,16855.0,150.7769,150.9789,150.7688,150.8819,16855.0
2018-06-27 11:50:00,186.69,186.72,186.55,186.67,7266.0,150.8415,150.8658,150.7284,150.8254,7266.0
2018-06-27 11:55:00,186.69,186.75,186.61,186.7,14640.0,150.8415,150.89,150.7769,150.8496,14640.0
2018-06-27 12:00:00,186.69,186.91,186.61,186.91,12353.0,150.8415,151.0193,150.7769,151.0193,12353.0
2018-06-27 12:05:00,186.91,187.14,186.88,187.03,23653.0,151.0193,151.2051,150.995,151.1162,23653.0
2018-06-27 12:10:00,187.02,187.19,187.01,187.18,8009.0,151.1081,151.2455,151.1001,151.2374,8009.0
2018-06-27 12:15:00,187.19,187.36,187.13,187.34,14344.0,151.2455,151.3829,151.197,151.3667,14344.0
2018-06-27 12:20:00,187.31,187.31,187.11,187.11,8736.0,151.3425,151.3425,151.1809,151.1809,8736.0
2018-06-27 12:25:00,187.05,187.13,186.91,186.91,6855.0,151.1324,151.197,151.0193,151.0193,6855.0
2018-06-27 12:30:00,186.86,186.87,186.26,186.33,8804.0,150.9789,150.987,150.4941,150.5506,8804.0
2018-06-27 12:35:00,186.36,186.36,186.01,186.13,9824.0,150.5749,150.5749,150.2921,150.389,9824.0
2018-06-27 12:40:00,186.12,186.13,185.87,185.87,17457.0,150.381,150.389,150.179,150.179,17457.0
2018-06-27 12:45:00,185.84,186.22,185.77,186.22,8066.0,150.1547,150.4618,150.0982,150.4618,8066.0
2018-06-27 12:50:00,186.18,186.35,186.12,186.12,12554.0,150.4294,150.5668,150.381,150.381,12554.0
2018-06-27 12:55:00,186.06,186.21,185.89,185.9,8785.0,150.3325,150.4537,150.1951,150.2032,8785.0
2018-06-27 13:00:00,185.85,186.01,185.83,185.91,10494.0,150.1628,150.2921,150.1467,150.2113,10494.0
2018-06-27 13:05:00,185.89,185.99,185.84,185.89,19243.0,150.1951,150.2759,150.1547,150.1951,19243.0
2018-06-27 13:10:00,185.89,185.89,185.46,185.53,17627.0,150.1951,150.1951,149.8477,149.9043,17627.0
2018-06-27 13:15:00,185.46,185.46,184.94,185.0,18274.0,149.8477,149.8477,149.4276,149.476,18274.0
2018-06-27 13:20:00,185.06,185.38,185.06,185.35,6900.0,149.5245,149.7831,149.5245,149.7588,6900.0
2018-06-27 13:25:00,185.29,185.46,185.27,185.39,8943.0,149.7103,149.8477,149.6942,149.7911,8943.0
2018-06-27 13:30:00,185.44,185.57,185.32,185.54,7831.0,149.8315,149.9366,149.7346,149.9123,7831.0
2018-06-27 13:35:00,185.58,185.61,185.48,185.54,9491.0,149.9447,149.9689,149.8639,149.9123,9491.0
2018-06-27 13:40:00,185.49,185.75,185.48,185.71,10659.0,149.8719,150.082,149.8639,150.0497,10659.0
2018-06-27 13:45:00,185.75,185.97,185.64,185.75,17731.0,150.082,150.2598,149.9931,150.082,17731.0
2018-06-27 13:50:00,185.65,185.75,185.52,185.56,10886.0,150.0012,150.082,149.8962,149.9285,10886.0
2018-06-27 13:55:00,185.5,185.81,185.47,185.67,7199.0,149.88,150.1305,149.8558,150.0174,7199.0
2018-06-27 14:00:00,185.72,185.97,185.62,185.74,18229.0,150.0578,150.2598,149.977,150.0739,18229.0
2018-06-27 14:05:00,185.67,185.67,184.68,184.68,22871.0,150.0174,150.0174,149.2175,149.2175,22871.0
2018-06-27 14:10:00,184.75,184.76,184.42,184.57,27570.0,149.274,149.2821,149.0074,149.1286,27570.0
2018-06-27 14:15:00,184.57,184.67,184.32,184.67,18765.0,149.1286,149.2094,148.9266,149.2094,18765.0
2018-06-27 14:20:00,184.79,185.04,184.72,184.9,12733.0,149.3064,149.5084,149.2498,149.3952,12733.0
2018-06-27 14:25:00,184.92,185.17,184.85,184.85,8652.0,149.4114,149.6134,149.3548,149.3548,8652.0
2018-06-27 14:30:00,184.8,185.03,184.72,184.88,8462.0,149.3144,149.5003,149.2498,149.3791,8462.0
2018-06-27 14:35:00,184.91,185.32,184.91,185.29,9401.0,149.4033,149.7346,149.4033,149.7103,9401.0
2018-06-27 14:40:00,185.33,185.36,185.22,185.23,9100.0,149.7427,149.7669,149.6538,149.6619,9100.0
2018-06-27 14:45:00,185.25,185.4,185.03,185.03,12243.0,149.678,149.7992,149.5003,149.5003,12243.0
2018-06-27 14:50:00,185.05,185.08,184.84,184.87,18408.0,149.5164,149.5407,149.3468,149.371,18408.0
2018-06-27 14:55:00,184.78,184.85,184.52,184.6,10003.0,149.2983,149.3548,149.0882,149.1528,10003.0
2018-06-27 15:00:00,184.6,184.82,184.56,184.75,14170.0,149.1528,149.3306,149.1205,149.274,14170.0
2018-06-27 15:05:00,184.76,184.85,184.45,184.45,12945.0,149.2821,149.3548,149.0316,149.0316,12945.0
2018-06-27 15:10:00,184.48,184.61,184.33,184.46,24765.0,149.0559,149.1609,148.9347,149.0397,24765.0
2018-06-27 15:15:00,184.38,184.53,184.27,184.47,16443.0,148.9751,149.0963,148.8862,149.0478,16443.0
2018-06-27 15:20:00,184.51,184.8,184.48,184.8,15683.0,149.0801,149.3144,149.0559,149.3144,15683.0
2018-06-27 15:25:00,184.78,185.25,184.75,185.1,24424.0,149.2983,149.678,149.274,149.5568,24424.0
2018-06-27 15:30:00,185.11,185.2,184.95,185.12,11488.0,149.5649,149.6376,149.4356,149.573,11488.0
2018-06-27 15:35:00,185.04,185.09,184.9,184.93,14828.0,149.5084,149.5488,149.3952,149.4195,14828.0
2018-06-27 15:40:00,184.93,185.18,184.86,184.99,26154.0,149.4195,149.6215,149.3629,149.468,26154.0
2018-06-27 15:45:00,184.99,184.99,184.3,184.3,41596.0,149.468,149.468,148.9104,148.9104,41596.0
2018-06-27 15:50:00,184.26,184.26,183.56,183.91,98614.0,148.8781,148.8781,148.3125,148.5953,98614.0
2018-06-27 15:55:00,183.93,184.19,183.47,183.54,198012.0,148.6115,148.8216,148.2398,148.2964,198012.0
2018-06-28 09:30:00,183.16,183.32,182.19,182.87,60497.0,147.9894,148.1186,147.2056,147.755,60497.0
2018-06-28 09:35:00,182.87,183.0,182.75,182.94,17137.0,147.755,147.8601,147.6581,147.8116,17137.0
2018-06-28 09:40:00,182.86,183.24,182.78,183.18,22853.0,147.747,148.054,147.6823,148.0055,22853.0
2018-06-28 09:45:00,183.18,183.18,182.53,182.62,23928.0,148.0055,148.0055,147.4803,147.553,23928.0
2018-06-28 09:50:00,182.64,183.6,182.55,183.58,20195.0,147.5692,148.3449,147.4965,148.3287,20195.0
2018-06-28 09:55:00,183.4,183.48,182.74,182.91,42298.0,148.1833,148.2479,147.65,147.7874,42298.0
2018-06-28 10:00:00,182.87,183.52,182.84,183.41,20718.0,147.755,148.2802,147.7308,148.1913,20718.0
2018-06-28 10:05:00,183.48,183.55,183.25,183.53,15401.0,148.2479,148.3045,148.0621,148.2883,15401.0
2018-06-28 10:10:00,183.53,183.97,183.02,183.06,18552.0,148.2883,148.6438,147.8762,147.9086,18552.0
2018-06-28 10:15:00,183.0,183.02,182.49,182.62,20690.0,147.8601,147.8762,147.448,147.553,20690.0
2018-06-28 10:20:00,182.51,182.57,182.01,182.17,30926.0,147.4642,147.5126,147.0602,147.1895,30926.0
2018-06-28 10:25:00,182.17,182.52,181.8,182.04,32662.0,147.1895,147.4722,146.8905,147.0844,32662.0
2018-06-28 10:30:00,182.03,182.33,181.7,182.21,29136.0,147.0763,147.3187,146.8097,147.2218,29136.0
2018-06-28 10:35:00,182.22,182.53,182.15,182.48,21564.0,147.2299,147.4803,147.1733,147.4399,21564.0
2018-06-28 10:40:00,182.47,183.0,182.42,183.0,24312.0,147.4318,147.8601,147.3914,147.8601,24312.0
2018-06-28 10:45:00,183.02,183.28,182.96,183.09,18420.0,147.8762,148.0863,147.8278,147.9328,18420.0
2018-06-28 10:50:00,183.09,183.45,182.9,183.29,11752.0,147.9328,148.2237,147.7793,148.0944,11752.0
2018-06-28 10:55:00,183.35,183.68,183.29,183.58,15693.0,148.1429,148.4095,148.0944,148.3287,15693.0
2018-06-28 11:00:00,183.61,183.68,183.01,183.17,12338.0,148.3529,148.4095,147.8682,147.9974,12338.0
2018-06-28 11:05:00,183.15,183.15,182.9,183.03,15126.0,147.9813,147.9813,147.7793,147.8843,15126.0
2018-06-28 11:10:00,183.03,183.03,182.66,182.78,16507.0,147.8843,147.8843,147.5854,147.6823,16507.0
2018-06-28 11:15:00,182.84,183.36,182.84,183.36,11887.0,147.7308,148.1509,147.7308,148.1509,11887.0
2018-06-28 11:20:00,183.33,183.76,183.31,183.61,13143.0,148.1267,148.4741,148.1105,148.3529,13143.0
2018-06-28 11:25:00,183.59,184.26,183.58,184.19,17861.0,148.3368,148.8781,148.3287,148.8216,17861.0
2018-06-28 11:30:00,184.24,184.3,183.83,183.94,13197.0,148.862,148.9104,148.5307,148.6196,13197.0
2018-06-28 11:35:00,183.8,184.09,183.73,184.01,12268.0,148.5065,148.7408,148.4499,148.6761,12268.0
2018-06-28 11:40:00,184.02,184.23,184.0,184.17,16502.0,148.6842,148.8539,148.6681,148.8054,16502.0
2018-06-28 11:45:00,184.17,184.25,184.09,184.15,18769.0,148.8054,148.87,148.7408,148.7893,18769.0
2018-06-28 11:50:00,184.11,184.11,183.91,184.02,11750.0,148.7569,148.7569,148.5953,148.6842,11750.0
2018-06-28 11:55:00,184.08,184.5,183.86,184.43,14592.0,148.7327,149.072,148.5549,149.0155,14592.0
2018-06-28 12:00:00,184.46,184.58,184.27,184.41,7897.0,149.0397,149.1367,148.8862,148.9993,7897.0
2018-06-28 12:05:00,184.37,184.4,183.8,183.91,7400.0,148.967,148.9912,148.5065,148.5953,7400.0
2018-06-28 12:10:00,183.92,183.94,183.54,183.67,10958.0,148.6034,148.6196,148.2964,148.4014,10958.0
2018-06-28 12:15:00,183.65,183.7,183.52,183.63,14777.0,148.3853,148.4257,148.2802,148.3691,14777.0
2018-06-28 12:20:00,183.64,183.76,183.41,183.41,10169.0,148.3772,148.4741,148.1913,148.1913,10169.0
2018-06-28 12:25:00,183.44,183.51,183.2,183.47,13153.0,148.2156,148.2721,148.0217,148.2398,13153.0
2018-06-28 12:30:00,183.46,183.64,183.44,183.62,11810.0,148.2317,148.3772,148.2156,148.361,11810.0
2018-06-28 12:35:00,183.64,183.65,183.27,183.41,7260.0,148.3772,148.3853,148.0782,148.1913,7260.0
2018-06-28 12:40:00,183.41,183.43,183.2,183.26,7168.0,148.1913,148.2075,148.0217,148.0702,7168.0
2018-06-28 12:45:00,183.23,183.23,183.05,183.16,11839.0,148.0459,148.0459,147.9005,147.9894,11839.0
2018-06-28 12:50:00,183.23,183.46,183.23,183.45,9847.0,148.0459,148.2317,148.0459,148.2237,9847.0
2018-06-28 12:55:00,183.45,183.7,183.43,183.6,7705.0,148.2237,148.4257,148.2075,148.3449,7705.0
2018-06-28 13:00:00,183.62,183.79,183.62,183.69,8063.0,148.361,148.4984,148.361,148.4176,8063.0
2018-06-28 13:05:00,183.72,183.83,183.61,183.68,10097.0,148.4418,148.5307,148.3529,148.4095,10097.0
2018-06-28 13:10:00,183.7,183.71,183.56,183.57,6417.0,148.4257,148.4337,148.3125,148.3206,6417.0
2018-06-28 13:15:00,183.64,183.83,183.53,183.61,11292.0,148.3772,148.5307,148.2883,148.3529,11292.0
2018-06-28 13:20:00,183.58,183.9,183.58,183.83,6827.0,148.3287,148.5873,148.3287,148.5307,6827.0
2018-06-28 13:25:00,183.87,184.0,183.77,183.79,6080.0,148.563,148.6681,148.4822,148.4984,6080.0
2018-06-28 13:30:00,183.85,183.9,183.58,183.58,5657.0,148.5469,148.5873,148.3287,148.3287,5657.0
2018-06-28 13:35:00,183.58,183.66,183.44,183.57,11392.0,148.3287,148.3933,148.2156,148.3206,11392.0
2018-06-28 13:40:00,183.57,183.69,183.44,183.56,9325.0,148.3206,148.4176,148.2156,148.3125,9325.0
2018-06-28 13:45:00,183.56,183.56,183.39,183.52,10518.0,148.3125,148.3125,148.1752,148.2802,10518.0
2018-06-28 13:50:00,183.46,183.56,183.45,183.56,5944.0,148.2317,148.3125,148.2237,148.3125,5944.0
2018-06-28 13:55:00,183.57,183.62,183.34,183.34,13989.0,148.3206,148.361,148.1348,148.1348,13989.0
2018-06-28 14:00:00,183.34,183.37,183.16,183.28,13425.0,148.1348,148.159,147.9894,148.0863,13425.0
2018-06-28 14:05:00,183.34,183.48,183.34,183.44,13272.0,148.1348,148.2479,148.1348,148.2156,13272.0
2018-06-28 14:10:00,183.36,183.36,183.04,183.1,15516.0,148.1509,148.1509,147.8924,147.9409,15516.0
2018-06-28 14:15:00,183.13,183.31,183.04,183.23,14760.0,147.9651,148.1105,147.8924,148.0459,14760.0
2018-06-28 14:20:00,183.26,183.87,183.26,183.79,13552.0,148.0702,148.563,148.0702,148.4984,13552.0
2018-06-28 14:25:00,183.75,183.77,183.61,183.68,10209.0,148.4661,148.4822,148.3529,148.4095,10209.0
2018-06-28 14:30:00,183.68,183.84,183.65,183.69,10993.0,148.4095,148.5388,148.3853,148.4176,10993.0
2018-06-28 14:35:00,183.72,183.93,183.62,183.68,10772.0,148.4418,148.6115,148.361,148.4095,10772.0
2018-06-28 14:40:00,183.73,183.78,183.68,183.68,7457.0,148.4499,148.4903,148.4095,148.4095,7457.0
2018-06-28 14:45:00,183.69,183.99,183.59,183.89,14292.0,148.4176,148.66,148.3368,148.5792,14292.0
2018-06-28 14:50:00,183.89,184.08,183.71,184.07,15427.0,148.5792,148.7327,148.4337,148.7246,15427.0
2018-06-28 14:55:00,184.07,184.07,183.75,183.98,16370.0,148.7246,148.7246,148.4661,148.6519,16370.0
2018-06-28 15:00:00,183.98,184.2,183.86,184.07,10150.0,148.6519,148.8297,148.5549,148.7246,10150.0
2018-06-28 15:05:00,184.06,184.23,183.92,184.12,10860.0,148.7165,148.8539,148.6034,148.765,10860.0
2018-06-28 15:10:00,184.15,184.31,184.13,184.27,23124.0,148.7893,148.9185,148.7731,148.8862,23124.0
2018-06-28 15:15:00,184.25,184.27,184.12,184.18,10771.0,148.87,148.8862,148.765,148.8135,10771.0
2018-06-28 15:20:00,184.17,184.22,183.94,183.94,16089.0,148.8054,148.8458,148.6196,148.6196,16089.0
2018-06-28 15:25:00,183.94,184.01,183.74,183.74,18856.0,148.6196,148.6761,148.458,148.458,18856.0
2018-06-28 15:30:00,183.81,183.94,183.71,183.93,23555.0,148.5145,148.6196,148.4337,148.6115,23555.0
2018-06-28 15:35:00,183.9,184.02,183.83,183.84,15200.0,148.5873,148.6842,148.5307,148.5388,15200.0
2018-06-28 15:40:00,183.82,183.82,183.7,183.77,29720.0,148.5226,148.5226,148.4257,148.4822,29720.0
2018-06-28 15:45:00,183.71,183.81,183.54,183.67,37768.0,148.4337,148.5145,148.2964,148.4014,37768.0
2018-06-28 15:50:00,183.66,183.68,183.16,183.25,64678.0,148.3933,148.4095,147.9894,148.0621,64678.0
2018-06-28 15:55:00,183.24,183.41,183.23,183.34,158389.0,148.054,148.1913,148.0459,148.1348,158389.0
2018-06-29 09:30:00,183.51,184.49,183.51,184.47,34091.0,148.2721,149.064,148.2721,149.0478,34091.0
2018-06-29 09:35:00,184.46,185.17,184.46,184.99,14504.0,149.0397,149.6134,149.0397,149.468,14504.0
2018-06-29 09:40:00,185.02,185.5,184.99,185.08,23676.0,149.4922,149.88,149.468,149.5407,23676.0
2018-06-29 09:45:00,185.07,185.23,184.7,184.95,15281.0,149.5326,149.6619,149.2336,149.4356,15281.0
2018-06-29 09:50:00,184.95,185.02,184.19,184.51,41620.0,149.4356,149.4922,148.8216,149.0801,41620.0
2018-06-29 09:55:00,184.47,184.62,184.09,184.43,20414.0,149.0478,149.169,148.7408,149.0155,20414.0
2018-06-29 10:00:00,184.28,184.91,184.12,184.86,16430.0,148.8943,149.4033,148.765,149.3629,16430.0
2018-06-29 10:05:00,184.87,185.0,184.64,184.64,14249.0,149.371,149.476,149.1852,149.1852,14249.0
2018-06-29 10:10:00,184.72,184.9,184.33,184.66,25593.0,149.2498,149.3952,148.9347,149.2013,25593.0
2018-06-29 10:15:00,184.66,184.67,184.44,184.44,9804.0,149.2013,149.2094,149.0236,149.0236,9804.0
2018-06-29 10:20:00,184.48,185.04,184.45,185.0,30762.0,149.0559,149.5084,149.0316,149.476,30762.0
2018-06-29 10:25:00,185.01,185.01,184.7,184.71,15133.0,149.4841,149.4841,149.2336,149.2417,15133.0
2018-06-29 10:30:00,184.71,185.05,184.55,184.77,12325.0,149.2417,149.5164,149.1124,149.2902,12325.0
2018-06-29 10:35:00,184.75,184.98,184.64,184.82,13970.0,149.274,149.4599,149.1852,149.3306,13970.0
2018-06-29 10:40:00,184.89,185.1,184.87,184.88,17946.0,149.3872,149.5568,149.371,149.3791,17946.0
2018-06-29 10:45:00,184.88,184.9,184.6,184.77,27491.0,149.3791,149.3952,149.1528,149.2902,27491.0
2018-06-29 10:50:00,184.74,184.91,184.7,184.85,11323.0,149.266,149.4033,149.2336,149.3548,11323.0
2018-06-29 10:55:00,184.89,185.4,184.85,185.33,15644.0,149.3872,149.7992,149.3548,149.7427,15644.0
2018-06-29 11:00:00,185.34,185.4,185.2,185.37,24302.0,149.7507,149.7992,149.6376,149.775,24302.0
2018-06-29 11:05:00,185.4,185.67,185.37,185.64,25036.0,149.7992,150.0174,149.775,149.9931,25036.0
2018-06-29 11:10:00,185.64,185.77,185.46,185.46,13006.0,149.9931,150.0982,149.8477,149.8477,13006.0
2018-06-29 11:15:00,185.47,185.64,185.39,185.53,10216.0,149.8558,149.9931,149.7911,149.9043,10216.0
2018-06-29 11:20:00,185.5,185.67,185.43,185.5,13016.0,149.88,150.0174,149.8235,149.88,13016.0
2018-06-29 11:25:00,185.46,185.54,185.26,185.31,10142.0,149.8477,149.9123,149.6861,149.7265,10142.0
2018-06-29 11:30:00,185.26,185.4,185.14,185.38,8944.0,149.6861,149.7992,149.5892,149.7831,8944.0
2018-06-29 11:35:00,185.39,185.57,185.39,185.57,8934.0,149.7911,149.9366,149.7911,149.9366,8934.0
2018-06-29 11:40:00,185.58,185.78,185.58,185.71,7191.0,149.9447,150.1063,149.9447,150.0497,7191.0
2018-06-29 11:45:00,185.68,185.88,185.67,185.77,14438.0,150.0255,150.1871,150.0174,150.0982,14438.0
2018-06-29 11:50:00,185.81,185.81,185.53,185.59,14403.0,150.1305,150.1305,149.9043,149.9527,14403.0
2018-06-29 11:55:00,185.59,185.59,185.21,185.21,9718.0,149.9527,149.9527,149.6457,149.6457,9718.0
2018-06-29 12:00:00,185.24,185.42,185.23,185.35,8338.0,149.6699,149.8154,149.6619,149.7588,8338.0
2018-06-29 12:05:00,185.42,185.78,185.41,185.73,4829.0,149.8154,150.1063,149.8073,150.0659,4829.0
2018-06-29 12:10:00,185.72,185.78,185.58,185.58,5446.0,150.0578,150.1063,149.9447,149.9447,5446.0
2018-06-29 12:15:00,185.64,185.66,185.54,185.64,4881.0,149.9931,150.0093,149.9123,149.9931,4881.0
2018-06-29 12:20:00,185.64,185.94,185.64,185.94,15330.0,149.9931,150.2355,149.9931,150.2355,15330.0
2018-06-29 12:25:00,185.95,185.99,185.76,185.81,12317.0,150.2436,150.2759,150.0901,150.1305,12317.0
2018-06-29 12:30:00,185.83,185.89,185.72,185.84,13744.0,150.1467,150.1951,150.0578,150.1547,13744.0
2018-06-29 12:35:00,185.85,186.05,185.84,186.0,15816.0,150.1628,150.3244,150.1547,150.284,15816.0
2018-06-29 12:40:00,185.98,186.04,185.9,185.99,10721.0,150.2679,150.3163,150.2032,150.2759,10721.0
2018-06-29 12:45:00,185.94,185.97,185.89,185.91,4314.0,150.2355,150.2598,150.1951,150.2113,4314.0
2018-06-29 12:50:00,185.89,185.89,185.56,185.58,7546.0,150.1951,150.1951,149.9285,149.9447,7546.0
2018-06-29 12:55:00,185.56,185.57,185.29,185.48,6093.0,149.9285,149.9366,149.7103,149.8639,6093.0
2018-06-29 13:00:00,185.5,185.81,185.5,185.8,5293.0,149.88,150.1305,149.88,150.1224,5293.0
2018-06-29 13:05:00,185.76,185.89,185.67,185.84,8211.0,150.0901,150.1951,150.0174,150.1547,8211.0
2018-06-29 13:10:00,185.8,185.88,185.76,185.83,7303.0,150.1224,150.1871,150.0901,150.1467,7303.0
2018-06-29 13:15:00,185.78,185.87,185.74,185.78,5745.0,150.1063,150.179,150.0739,150.1063,5745.0
2018-06-29 13:20:00,185.81,185.82,185.7,185.7,5745.0,150.1305,150.1386,150.0416,150.0416,5745.0
2018-06-29 13:25:00,185.7,185.74,185.63,185.72,5143.0,150.0416,150.0739,149.9851,150.0578,5143.0
2018-06-29 13:30:00,185.69,185.71,185.4,185.4,6891.0,150.0335,150.0497,149.7992,149.7992,6891.0
2018-06-29 13:35:00,185.47,185.47,185.27,185.35,9114.0,149.8558,149.8558,149.6942,149.7588,9114.0
2018-06-29 13:40:00,185.41,185.65,185.38,185.63,7532.0,149.8073,150.0012,149.7831,149.9851,7532.0
2018-06-29 13:45:00,185.66,185.73,185.52,185.55,6717.0,150.0093,150.0659,149.8962,149.9204,6717.0
2018-06-29 13:50:00,185.56,185.59,185.4,185.4,4001.0,149.9285,149.9527,149.7992,149.7992,4001.0
2018-06-29 13:55:00,185.37,185.4,185.17,185.32,5549.0,149.775,149.7992,149.6134,149.7346,5549.0
2018-06-29 14:00:00,185.35,185.44,185.2,185.25,6234.0,149.7588,149.8315,149.6376,149.678,6234.0
2018-06-29 14:05:00,185.27,185.46,185.26,185.36,9944.0,149.6942,149.8477,149.6861,149.7669,9944.0
2018-06-29 14:10:00,185.43,185.48,185.32,185.38,3126.0,149.8235,149.8639,149.7346,149.7831,3126.0
2018-06-29 14:15:00,185.38,185.56,185.33,185.47,7861.0,149.7831,149.9285,149.7427,149.8558,7861.0
2018-06-29 14:20:00,185.46,185.49,185.39,185.47,5931.0,149.8477,149.8719,149.7911,149.8558,5931.0
2018-06-29 14:25:00,185.48,185.49,185.41,185.48,4013.0,149.8639,149.8719,149.8073,149.8639,4013.0
2018-06-29 14:30:00,185.44,185.44,185.33,185.43,4801.0,149.8315,149.8315,149.7427,149.8235,4801.0
2018-06-29 14:35:00,185.44,185.48,185.23,185.24,9622.0,149.8315,149.8639,149.6619,149.6699,9622.0
2018-06-29 14:40:00,185.29,185.42,185.15,185.38,7478.0,149.7103,149.8154,149.5972,149.7831,7478.0
2018-06-29 14:45:00,185.43,185.54,185.39,185.44,8516.0,149.8235,149.9123,149.7911,149.8315,8516.0
2018-06-29 14:50:00,185.43,185.45,185.31,185.43,4599.0,149.8235,149.8396,149.7265,149.8235,4599.0
2018-06-29 14:55:00,185.41,185.65,185.41,185.62,8250.0,149.8073,150.0012,149.8073,149.977,8250.0
2018-06-29 15:00:00,185.62,185.91,185.62,185.83,8120.0,149.977,150.2113,149.977,150.1467,8120.0
2018-06-29 15:05:00,185.81,185.84,185.66,185.73,10253.0,150.1305,150.1547,150.0093,150.0659,10253.0
2018-06-29 15:10:00,185.71,185.72,185.5,185.5,11748.0,150.0497,150.0578,149.88,149.88,11748.0
2018-06-29 15:15:00,185.47,185.55,185.44,185.45,6780.0,149.8558,149.9204,149.8315,149.8396,6780.0
2018-06-29 15:20:00,185.42,185.42,185.25,185.31,7110.0,149.8154,149.8154,149.678,149.7265,7110.0
2018-06-29 15:25:00,185.26,185.58,185.26,185.39,9953.0,149.6861,149.9447,149.6861,149.7911,9953.0
2018-06-29 15:30:00,185.35,185.63,185.35,185.55,18300.0,149.7588,149.9851,149.7588,149.9204,18300.0
2018-06-29 15:35:00,185.54,185.55,185.22,185.25,13733.0,149.9123,149.9204,149.6538,149.678,13733.0
2018-06-29 15:40:00,185.22,185.3,185.12,185.12,32207.0,149.6538,149.7184,149.573,149.573,32207.0
2018-06-29 15:45:00,185.12,185.3,184.83,184.85,73029.0,149.573,149.7184,149.3387,149.3548,73029.0
2018-06-29 15:50:00,184.78,184.78,184.2,184.52,143937.0,149.2983,149.2983,148.8297,149.0882,143937.0
2018-06-29 15:55:00,184.55,184.77,184.43,184.58,156121.0,149.1124,149.2902,149.0155,149.1367,156121.0
2018-07-02 09:30:00,184.09,184.5,183.6,184.01,54489.0,148.7408,149.072,148.3449,148.6761,54489.0
2018-07-02 09:35:00,184.11,184.23,183.27,183.39,14609.0,148.7569,148.8539,148.0782,148.1752,14609.0
2018-07-02 09:40:00,183.49,183.99,183.25,183.38,15723.0,148.256,148.66,148.0621,148.1671,15723.0
2018-07-02 09:45:00,183.26,183.36,182.7,182.97,32658.0,148.0702,148.1509,147.6177,147.8358,32658.0
2018-07-02 09:50:00,182.96,183.65,182.88,183.6,22157.0,147.8278,148.3853,147.7631,148.3449,22157.0
2018-07-02 09:55:00,183.59,183.91,183.36,183.81,22981.0,148.3368,148.5953,148.1509,148.5145,22981.0
2018-07-02 10:00:00,183.72,184.12,183.67,183.74,17617.0,148.4418,148.765,148.4014,148.458,17617.0
2018-07-02 10:05:00,183.78,183.78,183.13,183.49,27779.0,148.4903,148.4903,147.9651,148.256,27779.0
2018-07-02 10:10:00,183.48,183.52,182.9,183.12,23927.0,148.2479,148.2802,147.7793,147.957,23927.0
2018-07-02 10:15:00,183.13,183.22,182.81,183.1,33207.0,147.9651,148.0378,147.7066,147.9409,33207.0
2018-07-02 10:20:00,183.15,183.32,182.87,183.19,16943.0,147.9813,148.1186,147.755,148.0136,16943.0
2018-07-02 10:25:00,183.18,183.33,183.08,183.12,18897.0,148.0055,148.1267,147.9247,147.957,18897.0
2018-07-02 10:30:00,183.09,183.33,183.03,183.29,12341.0,147.9328,148.1267,147.8843,148.0944,12341.0
2018-07-02 10:35:00,183.27,183.31,183.02,183.29,20781.0,148.0782,148.1105,147.8762,148.0944,20781.0
2018-07-02 10:40:00,183.28,183.78,183.25,183.62,34363.0,148.0863,148.4903,148.0621,148.361,34363.0
2018-07-02 10:45:00,183.57,183.66,183.15,183.31,20563.0,148.3206,148.3933,147.9813,148.1105,20563.0
2018-07-02 10:50:00,183.32,183.57,183.29,183.55,18121.0,148.1186,148.3206,148.0944,148.3045,18121.0
2018-07-02 10:55:00,183.52,184.0,183.46,183.98,13158.0,148.2802,148.6681,148.2317,148.6519,13158.0
2018-07-02 11:00:00,184.03,184.38,183.96,184.13,30217.0,148.6923,148.9751,148.6357,148.7731,30217.0
2018-07-02 11:05:00,184.11,184.16,183.82,183.87,14217.0,148.7569,148.7973,148.5226,148.563,14217.0
2018-07-02 11:10:00,183.87,183.93,183.55,183.58,13792.0,148.563,148.6115,148.3045,148.3287,13792.0
2018-07-02 11:15:00,183.53,183.57,183.35,183.43,15496.0,148.2883,148.3206,148.1429,148.2075,15496.0
2018-07-02 11:20:00,183.39,183.46,183.3,183.35,15096.0,148.1752,148.2317,148.1025,148.1429,15096.0
2018-07-02 11:25:00,183.4,183.59,183.28,183.46,14012.0,148.1833,148.3368,148.0863,148.2317,14012.0
2018-07-02 11:30:00,183.41,183.44,183.17,183.39,11550.0,148.1913,148.2156,147.9974,148.1752,11550.0
2018-07-02 11:35:00,183.43,183.53,183.38,183.42,8816.0,148.2075,148.2883,148.1671,148.1994,8816.0
2018-07-02 11:40:00,183.42,183.52,183.26,183.26,11477.0,148.1994,148.2802,148.0702,148.0702,11477.0
2018-07-02 11:45:00,183.34,183.49,183.27,183.41,11992.0,148.1348,148.256,148.0782,148.1913,11992.0
2018-07-02 11:50:00,183.38,183.58,183.31,183.49,11905.0,148.1671,148.3287,148.1105,148.256,11905.0
2018-07-02 11:55:00,183.5,183.57,183.4,183.5,11241.0,148.2641,148.3206,148.1833,148.2641,11241.0
2018-07-02 12:00:00,183.46,183.48,183.18,183.34,13916.0,148.2317,148.2479,148.0055,148.1348,13916.0
2018-07-02 12:05:00,183.39,183.47,183.22,183.41,12275.0,148.1752,148.2398,148.0378,148.1913,12275.0
2018-07-02 12:10:00,183.43,183.48,183.41,183.41,4212.0,148.2075,148.2479,148.1913,148.1913,4212.0
2018-07-02 12:15:00,183.46,183.46,183.13,183.26,18600.0,148.2317,148.2317,147.9651,148.0702,18600.0
2018-07-02 12:20:00,183.28,183.45,183.27,183.4,16708.0,148.0863,148.2237,148.0782,148.1833,16708.0
2018-07-02 12:25:00,183.39,183.39,183.2,183.28,15661.0,148.1752,148.1752,148.0217,148.0863,15661.0
2018-07-02 12:30:00,183.26,183.55,183.21,183.38,25974.0,148.0702,148.3045,148.0298,148.1671,25974.0
2018-07-02 12:35:00,183.38,183.56,183.31,183.37,12532.0,148.1671,148.3125,148.1105,148.159,12532.0
2018-07-02 12:40:00,183.37,183.43,183.26,183.26,15061.0,148.159,148.2075,148.0702,148.0702,15061.0
2018-07-02 12:45:00,183.28,183.54,183.27,183.43,15613.0,148.0863,148.2964,148.0782,148.2075,15613.0
2018-07-02 12:50:00,183.37,183.6,183.35,183.55,12939.0,148.159,148.3449,148.1429,148.3045,12939.0
2018-07-02 12:55:00,183.51,183.67,183.46,183.55,6552.0,148.2721,148.4014,148.2317,148.3045,6552.0
2018-07-02 13:00:00,183.55,183.68,183.52,183.66,16384.0,148.3045,148.4095,148.2802,148.3933,16384.0
2018-07-02 13:05:00,183.66,183.66,183.39,183.49,10027.0,148.3933,148.3933,148.1752,148.256,10027.0
2018-07-02 13:10:00,183.5,183.5,183.18,183.23,12948.0,148.2641,148.2641,148.0055,148.0459,12948.0
2018-07-02 13:15:00,183.22,183.33,183.12,183.32,8323.0,148.0378,148.1267,147.957,148.1186,8323.0
2018-07-02 13:20:00,183.28,183.3,182.84,182.96,21141.0,148.0863,148.1025,147.7308,147.8278,21141.0
2018-07-02 13:25:00,182.98,183.04,182.86,182.89,10029.0,147.8439,147.8924,147.747,147.7712,10029.0
2018-07-02 13:30:00,182.92,183.07,182.91,183.03,15855.0,147.7954,147.9166,147.7874,147.8843,15855.0
2018-07-02 13:35:00,183.03,183.1,182.87,183.06,34935.0,147.8843,147.9409,147.755,147.9086,34935.0
2018-07-02 13:40:00,183.03,183.05,182.88,183.02,48089.0,147.8843,147.9005,147.7631,147.8762,48089.0
2018-07-02 13:45:00,182.97,183.57,182.95,183.55,27516.0,147.8358,148.3206,147.8197,148.3045,27516.0
2018-07-02 13:50:00,183.59,183.95,183.59,183.8,11528.0,148.3368,148.6277,148.3368,148.5065,11528.0
2018-07-02 13:55:00,183.84,183.96,183.8,183.93,13474.0,148.5388,148.6357,148.5065,148.6115,13474.0
2018-07-02 14:00:00,183.99,184.17,183.81,184.09,18658.0,148.66,148.8054,148.5145,148.7408,18658.0
2018-07-02 14:05:00,184.15,184.39,184.13,184.29,14919.0,148.7893,148.9832,148.7731,148.9024,14919.0
2018-07-02 14:10:00,184.24,184.53,184.17,184.53,22403.0,148.862,149.0963,148.8054,149.0963,22403.0
2018-07-02 14:15:00,184.52,184.76,184.51,184.69,14391.0,149.0882,149.2821,149.0801,149.2256,14391.0
2018-07-02 14:20:00,184.65,184.65,184.49,184.56,6240.0,149.1932,149.1932,149.064,149.1205,6240.0
2018-07-02 14:25:00,184.59,184.71,184.44,184.71,13025.0,149.1448,149.2417,149.0236,149.2417,13025.0
2018-07-02 14:30:00,184.77,184.94,184.54,184.65,12665.0,149.2902,149.4276,149.1044,149.1932,12665.0
2018-07-02 14:35:00,184.57,184.69,184.57,184.61,7070.0,149.1286,149.2256,149.1286,149.1609,7070.0
2018-07-02 14:40:00,184.64,184.68,184.42,184.42,13457.0,149.1852,149.2175,149.0074,149.0074,13457.0
2018-07-02 14:45:00,184.41,184.41,184.23,184.23,8471.0,148.9993,148.9993,148.8539,148.8539,8471.0
2018-07-02 14:50:00,184.2,184.29,184.15,184.23,17578.0,148.8297,148.9024,148.7893,148.8539,17578.0
2018-07-02 14:55:00,184.21,184.23,184.12,184.17,7000.0,148.8377,148.8539,148.765,148.8054,7000.0
2018-07-02 15:00:00,184.17,184.25,184.03,184.03,10947.0,148.8054,148.87,148.6923,148.6923,10947.0
2018-07-02 15:05:00,184.01,184.17,184.01,184.17,10846.0,148.6761,148.8054,148.6761,148.8054,10846.0
2018-07-02 15:10:00,184.16,184.36,184.15,184.32,11441.0,148.7973,148.9589,148.7893,148.9266,11441.0
2018-07-02 15:15:00,184.33,184.49,184.28,184.44,19850.0,148.9347,149.064,148.8943,149.0236,19850.0
2018-07-02 15:20:00,184.44,184.55,184.37,184.55,16332.0,149.0236,149.1124,148.967,149.1124,16332.0
2018-07-02 15:25:00,184.55,184.72,184.3,184.72,25871.0,149.1124,149.2498,148.9104,149.2498,25871.0
2018-07-02 15:30:00,184.69,184.78,184.49,184.59,14663.0,149.2256,149.2983,149.064,149.1448,14663.0
2018-07-02 15:35:00,184.66,184.85,184.54,184.85,15899.0,149.2013,149.3548,149.1044,149.3548,15899.0
2018-07-02 15:40:00,184.81,184.87,184.66,184.81,16907.0,149.3225,149.371,149.2013,149.3225,16907.0
2018-07-02 15:45:00,184.84,184.95,184.78,184.92,25344.0,149.3468,149.4356,149.2983,149.4114,25344.0
2018-07-02 15:50:00,184.89,185.27,184.89,185.11,38956.0,149.3872,149.6942,149.3872,149.5649,38956.0
2018-07-02 15:55:00,185.1,185.46,185.07,185.37,107262.0,149.5568,149.8477,149.5326,149.775,107262.0
2018-07-03 09:30:00,186.23,186.49,185.77,186.31,42206.0,150.4698,150.6799,150.0982,150.5345,42206.0
2018-07-03 09:35:00,186.35,187.15,186.26,187.15,41441.0,150.5668,151.2132,150.4941,151.2132,41441.0
2018-07-03 09:40:00,187.07,187.27,186.32,186.41,42531.0,151.1485,151.3101,150.5426,150.6153,42531.0
2018-07-03 09:45:00,186.41,186.67,186.1,186.34,31426.0,150.6153,150.8254,150.3648,150.5587,31426.0
2018-07-03 09:50:00,186.34,186.63,186.26,186.48,21101.0,150.5587,150.793,150.4941,150.6718,21101.0
2018-07-03 09:55:00,186.46,186.46,186.1,186.28,16582.0,150.6557,150.6557,150.3648,150.5102,16582.0
2018-07-03 10:00:00,186.3,186.49,186.1,186.16,18529.0,150.5264,150.6799,150.3648,150.4133,18529.0
2018-07-03 10:05:00,186.2,186.31,186.03,186.14,17454.0,150.4456,150.5345,150.3083,150.3971,17454.0
2018-07-03 10:10:00,186.18,186.24,185.87,186.0,17795.0,150.4294,150.4779,150.179,150.284,17795.0
2018-07-03 10:15:00,185.96,186.3,185.93,186.29,18758.0,150.2517,150.5264,150.2275,150.5183,18758.0
2018-07-03 10:20:00,186.29,186.5,186.23,186.45,17110.0,150.5183,150.688,150.4698,150.6476,17110.0
2018-07-03 10:25:00,186.4,186.85,186.36,186.75,18744.0,150.6072,150.9708,150.5749,150.89,18744.0
2018-07-03 10:30:00,186.74,187.09,186.67,186.92,24146.0,150.8819,151.1647,150.8254,151.0274,24146.0
2018-07-03 10:35:00,186.98,187.2,186.96,187.12,13904.0,151.0758,151.2536,151.0597,151.1889,13904.0
2018-07-03 10:40:00,187.1,187.21,187.01,187.2,12700.0,151.1728,151.2617,151.1001,151.2536,12700.0
2018-07-03 10:45:00,187.19,187.21,186.91,187.0,11218.0,151.2455,151.2617,151.0193,151.092,11218.0
2018-07-03 10:50:00,187.02,187.07,186.82,186.9,12891.0,151.1081,151.1485,150.9466,151.0112,12891.0
2018-07-03 10:55:00,186.88,186.88,186.61,186.71,14993.0,150.995,150.995,150.7769,150.8577,14993.0
2018-07-03 11:00:00,186.71,187.0,186.64,186.95,14011.0,150.8577,151.092,150.8011,151.0516,14011.0
2018-07-03 11:05:00,186.89,187.14,186.88,187.0,13405.0,151.0031,151.2051,150.995,151.092,13405.0
2018-07-03 11:10:00,186.97,187.11,186.93,187.03,7677.0,151.0678,151.1809,151.0354,151.1162,7677.0
2018-07-03 11:15:00,187.08,187.24,187.06,187.18,9732.0,151.1566,151.2859,151.1405,151.2374,9732.0
2018-07-03 11:20:00,187.21,187.4,187.1,187.35,15182.0,151.2617,151.4152,151.1728,151.3748,15182.0
2018-07-03 11:25:00,187.31,187.37,187.13,187.29,10856.0,151.3425,151.3909,151.197,151.3263,10856.0
2018-07-03 11:30:00,187.22,187.22,186.91,186.92,11720.0,151.2697,151.2697,151.0193,151.0274,11720.0
2018-07-03 11:35:00,186.9,187.07,186.79,187.07,12426.0,151.0112,151.1485,150.9223,151.1485,12426.0
2018-07-03 11:40:00,187.09,187.27,187.01,187.03,16486.0,151.1647,151.3101,151.1001,151.1162,16486.0
2018-07-03 11:45:00,187.0,187.21,186.99,187.21,11087.0,151.092,151.2617,151.0839,151.2617,11087.0
2018-07-03 11:50:00,187.25,187.27,186.8,186.8,14731.0,151.294,151.3101,150.9304,150.9304,14731.0
2018-07-03 11:55:00,186.77,186.88,186.69,186.87,19144.0,150.9062,150.995,150.8415,150.987,19144.0
2018-07-03 12:00:00,186.86,186.97,186.73,186.77,20780.0,150.9789,151.0678,150.8738,150.9062,20780.0
2018-07-03 12:05:00,186.73,186.8,186.52,186.76,17166.0,150.8738,150.9304,150.7042,150.8981,17166.0
2018-07-03 12:10:00,186.76,186.81,186.39,186.45,14021.0,150.8981,150.9385,150.5991,150.6476,14021.0
2018-07-03 12:15:00,186.53,186.59,186.43,186.56,14732.0,150.7122,150.7607,150.6314,150.7365,14732.0
2018-07-03 12:20:00,186.57,186.72,186.55,186.72,13476.0,150.7446,150.8658,150.7284,150.8658,13476.0
2018-07-03 12:25:00,186.71,186.92,186.62,186.91,15439.0,150.8577,151.0274,150.785,151.0193,15439.0
2018-07-03 12:30:00,186.9,187.36,186.9,187.21,45036.0,151.0112,151.3829,151.0112,151.2617,45036.0
2018-07-03 12:35:00,187.25,187.25,186.51,186.59,13198.0,151.294,151.294,150.6961,150.7607,13198.0
2018-07-03 12:40:00,186.52,186.75,186.5,186.72,11836.0,150.7042,150.89,150.688,150.8658,11836.0
2018-07-03 12:45:00,186.7,186.83,186.2,186.3,18571.0,150.8496,150.9546,150.4456,150.5264,18571.0
2018-07-03 12:50:00,186.23,186.26,185.85,185.85,40334.0,150.4698,150.4941,150.1628,150.1628,40334.0
2018-07-03 12:55:00,185.84,185.98,185.57,185.75,121152.0,150.1547,150.2679,149.9366,150.082,121152.0
2018-07-05 09:30:00,186.14,186.5,185.92,186.35,49061.0,150.3971,150.688,150.2194,150.5668,49061.0
2018-07-05 09:35:00,186.47,186.47,185.85,186.25,13797.0,150.6638,150.6638,150.1628,150.486,13797.0
2018-07-05 09:40:00,186.38,186.67,186.35,186.61,6777.0,150.591,150.8254,150.5668,150.7769,6777.0
2018-07-05 09:45:00,186.75,186.89,186.45,186.53,14854.0,150.89,151.0031,150.6476,150.7122,14854.0
2018-07-05 09:50:00,186.62,186.94,186.62,186.71,10614.0,150.785,151.0435,150.785,150.8577,10614.0
2018-07-05 09:55:00,186.64,186.84,186.19,186.48,9201.0,150.8011,150.9627,150.4375,150.6718,9201.0
2018-07-05 10:00:00,186.56,186.78,186.5,186.55,7232.0,150.7365,150.9142,150.688,150.7284,7232.0
2018-07-05 10:05:00,186.59,186.8,186.51,186.75,7969.0,150.7607,150.9304,150.6961,150.89,7969.0
2018-07-05 10:10:00,186.79,186.81,186.43,186.45,11002.0,150.9223,150.9385,150.6314,150.6476,11002.0
2018-07-05 10:15:00,186.48,186.7,186.48,186.57,12038.0,150.6718,150.8496,150.6718,150.7446,12038.0
2018-07-05 10:20:00,186.6,186.66,186.5,186.57,7014.0,150.7688,150.8173,150.688,150.7446,7014.0
2018-07-05 10:25:00,186.65,186.75,186.54,186.62,5918.0,150.8092,150.89,150.7203,150.785,5918.0
2018-07-05 10:30:00,186.61,186.88,186.55,186.72,23361.0,150.7769,150.995,150.7284,150.8658,23361.0
2018-07-05 10:35:00,186.75,186.75,186.13,186.23,16935.0,150.89,150.89,150.389,150.4698,16935.0
2018-07-05 10:40:00,186.18,186.33,186.15,186.18,7094.0,150.4294,150.5506,150.4052,150.4294,7094.0
2018-07-05 10:45:00,186.28,186.5,186.19,186.42,8745.0,150.5102,150.688,150.4375,150.6234,8745.0
2018-07-05 10:50:00,186.45,186.49,185.84,185.84,13278.0,150.6476,150.6799,150.1547,150.1547,13278.0
2018-07-05 10:55:00,185.8,185.93,185.61,185.8,12078.0,150.1224,150.2275,149.9689,150.1224,12078.0
2018-07-05 11:00:00,185.79,186.09,185.76,185.95,7818.0,150.1143,150.3567,150.0901,150.2436,7818.0
2018-07-05 11:05:00,185.94,185.99,185.69,185.98,8818.0,150.2355,150.2759,150.0335,150.2679,8818.0
2018-07-05 11:10:00,185.97,186.12,185.97,186.06,14895.0,150.2598,150.381,150.2598,150.3325,14895.0
2018-07-05 11:15:00,186.14,186.37,186.11,186.36,11514.0,150.3971,150.583,150.3729,150.5749,11514.0
2018-07-05 11:20:00,186.39,186.78,186.35,186.66,11381.0,150.5991,150.9142,150.5668,150.8173,11381.0
2018-07-05 11:25:00,186.64,186.88,186.63,186.73,11898.0,150.8011,150.995,150.793,150.8738,11898.0
2018-07-05 11:30:00,186.72,187.0,186.6,186.8,15704.0,150.8658,151.092,150.7688,150.9304,15704.0
2018-07-05 11:35:00,186.77,186.96,186.64,186.65,6930.0,150.9062,151.0597,150.8011,150.8092,6930.0
2018-07-05 11:40:00,186.73,186.93,186.6,186.92,8042.0,150.8738,151.0354,150.7688,151.0274,8042.0
2018-07-05 11:45:00,186.87,187.06,186.82,186.89,5295.0,150.987,151.1405,150.9466,151.0031,5295.0
2018-07-05 11:50:00,186.89,186.96,186.82,186.87,11518.0,151.0031,151.0597,150.9466,150.987,11518.0
2018-07-05 11:55:00,186.81,186.85,186.64,186.74,9008.0,150.9385,150.9708,150.8011,150.8819,9008.0
2018-07-05 12:00:00,186.71,187.32,186.7,187.25,15951.0,150.8577,151.3505,150.8496,151.294,15951.0
2018-07-05 12:05:00,187.27,187.47,187.24,187.32,10011.0,151.3101,151.4717,151.2859,151.3505,10011.0
2018-07-05 12:10:00,187.4,187.47,187.24,187.45,4300.0,151.4152,151.4717,151.2859,151.4556,4300.0
2018-07-05 12:15:00,187.5,187.64,187.5,187.56,15544.0,151.496,151.6091,151.496,151.5445,15544.0
2018-07-05 12:20:00,187.56,187.6,187.38,187.51,7586.0,151.5445,151.5768,151.399,151.5041,7586.0
2018-07-05 12:25:00,187.53,187.61,187.49,187.5,7903.0,151.5202,151.5849,151.4879,151.496,7903.0
2018-07-05 12:30:00,187.54,187.55,187.4,187.48,12271.0,151.5283,151.5364,151.4152,151.4798,12271.0
2018-07-05 12:35:00,187.5,187.55,187.32,187.42,12806.0,151.496,151.5364,151.3505,151.4313,12806.0
2018-07-05 12:40:00,187.44,187.61,187.44,187.59,7182.0,151.4475,151.5849,151.4475,151.5687,7182.0
2018-07-05 12:45:00,187.65,187.8,187.59,187.59,9455.0,151.6172,151.7384,151.5687,151.5687,9455.0
2018-07-05 12:50:00,187.57,187.7,187.5,187.69,13159.0,151.5525,151.6576,151.496,151.6495,13159.0
2018-07-05 12:55:00,187.69,187.88,187.69,187.88,12235.0,151.6495,151.803,151.6495,151.803,12235.0
2018-07-05 13:00:00,187.87,188.01,187.86,187.95,11345.0,151.7949,151.908,151.7869,151.8596,11345.0
2018-07-05 13:05:00,187.99,188.02,187.86,187.94,13290.0,151.8919,151.9161,151.7869,151.8515,13290.0
2018-07-05 13:10:00,187.93,188.0,187.87,187.94,6403.0,151.8434,151.9,151.7949,151.8515,6403.0
2018-07-05 13:15:00,187.95,188.08,187.92,188.06,4891.0,151.8596,151.9646,151.8353,151.9484,4891.0
2018-07-05 13:20:00,188.07,188.08,187.92,188.07,10665.0,151.9565,151.9646,151.8353,151.9565,10665.0
2018-07-05 13:25:00,188.0,188.15,188.0,188.07,5633.0,151.9,152.0212,151.9,151.9565,5633.0
2018-07-05 13:30:00,188.1,188.17,187.94,187.98,10762.0,151.9808,152.0373,151.8515,151.8838,10762.0
2018-07-05 13:35:00,187.92,188.03,187.9,187.95,8374.0,151.8353,151.9242,151.8192,151.8596,8374.0
2018-07-05 13:40:00,187.99,187.99,187.7,187.74,17234.0,151.8919,151.8919,151.6576,151.6899,17234.0
2018-07-05 13:45:00,187.74,187.75,187.58,187.71,10462.0,151.6899,151.698,151.5606,151.6657,10462.0
2018-07-05 13:50:00,187.63,187.63,187.42,187.46,3249.0,151.601,151.601,151.4313,151.4637,3249.0
2018-07-05 13:55:00,187.45,187.49,187.34,187.38,13131.0,151.4556,151.4879,151.3667,151.399,13131.0
2018-07-05 14:00:00,187.46,187.93,187.23,187.23,24930.0,151.4637,151.8434,151.2778,151.2778,24930.0
2018-07-05 14:05:00,187.32,187.43,187.15,187.15,3778.0,151.3505,151.4394,151.2132,151.2132,3778.0
2018-07-05 14:10:00,187.11,187.13,186.75,186.8,12692.0,151.1809,151.197,150.89,150.9304,12692.0
2018-07-05 14:15:00,186.85,187.08,186.72,187.07,11193.0,150.9708,151.1566,150.8658,151.1485,11193.0
2018-07-05 14:20:00,187.05,187.18,187.03,187.05,4821.0,151.1324,151.2374,151.1162,151.1324,4821.0
2018-07-05 14:25:00,187.06,187.29,187.01,187.24,4542.0,151.1405,151.3263,151.1001,151.2859,4542.0
2018-07-05 14:30:00,187.24,187.44,187.24,187.38,1421.0,151.2859,151.4475,151.2859,151.399,1421.0
2018-07-05 14:35:00,187.43,187.55,187.43,187.47,7395.0,151.4394,151.5364,151.4394,151.4717,7395.0
2018-07-05 14:40:00,187.41,187.42,187.27,187.32,4012.0,151.4233,151.4313,151.3101,151.3505,4012.0
2018-07-05 14:45:00,187.39,187.51,187.38,187.46,5371.0,151.4071,151.5041,151.399,151.4637,5371.0
2018-07-05 14:50:00,187.41,187.42,187.22,187.35,5180.0,151.4233,151.4313,151.2697,151.3748,5180.0
2018-07-05 14:55:00,187.36,187.53,187.25,187.52,7677.0,151.3829,151.5202,151.294,151.5121,7677.0
2018-07-05 15:00:00,187.51,187.91,187.49,187.82,12716.0,151.5041,151.8273,151.4879,151.7545,12716.0
2018-07-05 15:05:00,187.75,187.78,187.62,187.69,6761.0,151.698,151.7222,151.5929,151.6495,6761.0
2018-07-05 15:10:00,187.72,187.72,187.55,187.65,7135.0,151.6737,151.6737,151.5364,151.6172,7135.0
2018-07-05 15:15:00,187.65,187.73,187.57,187.7,9121.0,151.6172,151.6818,151.5525,151.6576,9121.0
2018-07-05 15:20:00,187.73,187.75,187.49,187.57,9780.0,151.6818,151.698,151.4879,151.5525,9780.0
2018-07-05 15:25:00,187.53,187.62,187.43,187.55,8860.0,151.5202,151.5929,151.4394,151.5364,8860.0
2018-07-05 15:30:00,187.55,187.8,187.52,187.72,11827.0,151.5364,151.7384,151.5121,151.6737,11827.0
2018-07-05 15:35:00,187.72,187.75,187.6,187.73,12097.0,151.6737,151.698,151.5768,151.6818,12097.0
2018-07-05 15:40:00,187.73,187.89,187.67,187.67,17435.0,151.6818,151.8111,151.6333,151.6333,17435.0
2018-07-05 15:45:00,187.63,187.75,187.47,187.49,14070.0,151.601,151.698,151.4717,151.4879,14070.0
2018-07-05 15:50:00,187.47,187.57,187.25,187.42,45942.0,151.4717,151.5525,151.294,151.4313,45942.0
2018-07-05 15:55:00,187.42,187.5,187.26,187.38,93574.0,151.4313,151.496,151.3021,151.399,93574.0
2018-07-06 09:30:00,188.57,189.15,188.01,189.09,55306.0,152.3605,152.8291,151.908,152.7807,55306.0
2018-07-06 09:35:00,189.0,189.32,188.66,189.32,34777.0,152.7079,152.9665,152.4332,152.9665,34777.0
2018-07-06 09:40:00,189.4,189.7,189.31,189.38,32274.0,153.0311,153.2735,152.9584,153.015,32274.0
2018-07-06 09:45:00,189.41,189.45,188.79,188.88,77363.0,153.0392,153.0715,152.5383,152.611,77363.0
2018-07-06 09:50:00,188.95,189.32,188.85,189.32,11278.0,152.6675,152.9665,152.5868,152.9665,11278.0
2018-07-06 09:55:00,189.33,189.61,189.25,189.6,14303.0,152.9746,153.2008,152.9099,153.1927,14303.0
2018-07-06 10:00:00,189.54,189.61,189.13,189.48,43174.0,153.1443,153.2008,152.813,153.0958,43174.0
2018-07-06 10:05:00,189.48,189.49,189.14,189.14,17542.0,153.0958,153.1039,152.8211,152.8211,17542.0
2018-07-06 10:10:00,189.22,189.9,189.22,189.72,44601.0,152.8857,153.4351,152.8857,153.2897,44601.0
2018-07-06 10:15:00,189.67,189.74,189.51,189.67,15273.0,153.2493,153.3059,153.12,153.2493,15273.0
2018-07-06 10:20:00,189.68,189.71,189.23,189.27,22158.0,153.2574,153.2816,152.8938,152.9261,22158.0
2018-07-06 10:25:00,189.17,189.41,189.05,189.41,17267.0,152.8453,153.0392,152.7483,153.0392,17267.0
2018-07-06 10:30:00,189.43,189.77,189.26,189.4,19538.0,153.0554,153.3301,152.918,153.0311,19538.0
2018-07-06 10:35:00,189.43,189.59,189.35,189.56,12464.0,153.0554,153.1847,152.9907,153.1604,12464.0
2018-07-06 10:40:00,189.63,189.94,189.63,189.68,15658.0,153.217,153.4674,153.217,153.2574,15658.0
2018-07-06 10:45:00,189.76,189.95,189.71,189.81,13248.0,153.322,153.4755,153.2816,153.3624,13248.0
2018-07-06 10:50:00,189.82,189.9,189.77,189.85,8732.0,153.3705,153.4351,153.3301,153.3947,8732.0
2018-07-06 10:55:00,189.88,189.93,189.71,189.71,17368.0,153.419,153.4594,153.2816,153.2816,17368.0
2018-07-06 11:00:00,189.74,189.93,189.74,189.89,8198.0,153.3059,153.4594,153.3059,153.427,8198.0
2018-07-06 11:05:00,189.9,190.47,189.79,190.47,55771.0,153.4351,153.8957,153.3463,153.8957,55771.0
2018-07-06 11:10:00,190.42,190.48,190.34,190.45,18315.0,153.8553,153.9038,153.7906,153.8795,18315.0
2018-07-06 11:15:00,190.44,190.78,190.33,190.7,18937.0,153.8714,154.1461,153.7826,154.0815,18937.0
2018-07-06 11:20:00,190.77,190.77,190.59,190.59,15897.0,154.1381,154.1381,153.9926,153.9926,15897.0
2018-07-06 11:25:00,190.61,190.74,190.41,190.49,26301.0,154.0088,154.1138,153.8472,153.9118,26301.0
2018-07-06 11:30:00,190.54,190.78,190.49,190.78,14660.0,153.9522,154.1461,153.9118,154.1461,14660.0
2018-07-06 11:35:00,190.77,191.0,190.6,191.0,15815.0,154.1381,154.3239,154.0007,154.3239,15815.0
2018-07-06 11:40:00,191.03,191.23,190.91,191.2,23117.0,154.3481,154.5097,154.2512,154.4855,23117.0
2018-07-06 11:45:00,191.24,191.49,191.07,191.46,22220.0,154.5178,154.7198,154.3805,154.6956,22220.0
2018-07-06 11:50:00,191.39,191.46,191.05,191.18,18855.0,154.639,154.6956,154.3643,154.4693,18855.0
2018-07-06 11:55:00,191.23,191.32,191.14,191.2,11221.0,154.5097,154.5825,154.437,154.4855,11221.0
2018-07-06 12:00:00,191.24,191.33,191.0,191.03,17007.0,154.5178,154.5905,154.3239,154.3481,17007.0
2018-07-06 12:05:00,191.02,191.34,190.87,191.16,16413.0,154.3401,154.5986,154.2189,154.4532,16413.0
2018-07-06 12:10:00,191.21,191.21,191.05,191.13,18189.0,154.4936,154.4936,154.3643,154.4289,18189.0
2018-07-06 12:15:00,191.15,191.34,190.92,190.92,21407.0,154.4451,154.5986,154.2593,154.2593,21407.0
2018-07-06 12:20:00,190.96,191.27,190.96,191.21,8072.0,154.2916,154.5421,154.2916,154.4936,8072.0
2018-07-06 12:25:00,191.19,191.22,191.02,191.15,9530.0,154.4774,154.5017,154.3401,154.4451,9530.0
2018-07-06 12:30:00,191.12,191.13,190.9,190.9,8226.0,154.4209,154.4289,154.2431,154.2431,8226.0
2018-07-06 12:35:00,190.89,191.2,190.89,191.2,12927.0,154.235,154.4855,154.235,154.4855,12927.0
2018-07-06 12:40:00,191.2,191.29,191.12,191.13,12355.0,154.4855,154.5582,154.4209,154.4289,12355.0
2018-07-06 12:45:00,191.14,191.24,191.02,191.22,12971.0,154.437,154.5178,154.3401,154.5017,12971.0
2018-07-06 12:50:00,191.23,191.33,190.96,190.97,12738.0,154.5097,154.5905,154.2916,154.2997,12738.0
2018-07-06 12:55:00,191.01,191.14,190.93,190.96,6397.0,154.332,154.437,154.2673,154.2916,6397.0
2018-07-06 13:00:00,190.95,191.15,190.85,191.02,10119.0,154.2835,154.4451,154.2027,154.3401,10119.0
2018-07-06 13:05:00,190.95,191.07,190.85,190.85,26821.0,154.2835,154.3805,154.2027,154.2027,26821.0
2018-07-06 13:10:00,190.85,190.87,190.65,190.83,9078.0,154.2027,154.2189,154.0411,154.1865,9078.0
2018-07-06 13:15:00,190.83,191.08,190.8,191.07,6078.0,154.1865,154.3885,154.1623,154.3805,6078.0
2018-07-06 13:20:00,191.1,191.22,191.02,191.06,23853.0,154.4047,154.5017,154.3401,154.3724,23853.0
2018-07-06 13:25:00,191.01,191.28,191.01,191.13,23512.0,154.332,154.5501,154.332,154.4289,23512.0
2018-07-06 13:30:00,191.19,191.29,190.98,191.29,9673.0,154.4774,154.5582,154.3077,154.5582,9673.0
2018-07-06 13:35:00,191.32,191.39,191.25,191.31,6805.0,154.5825,154.639,154.5259,154.5744,6805.0
2018-07-06 13:40:00,191.32,191.38,191.07,191.09,13070.0,154.5825,154.6309,154.3805,154.3966,13070.0
2018-07-06 13:45:00,191.09,191.11,190.97,191.05,11195.0,154.3966,154.4128,154.2997,154.3643,11195.0
2018-07-06 13:50:00,191.03,191.18,190.92,191.08,8215.0,154.3481,154.4693,154.2593,154.3885,8215.0
2018-07-06 13:55:00,191.11,191.24,191.11,191.12,6934.0,154.4128,154.5178,154.4128,154.4209,6934.0
2018-07-06 14:00:00,191.13,191.15,191.04,191.1,15794.0,154.4289,154.4451,154.3562,154.4047,15794.0
2018-07-06 14:05:00,191.06,191.06,190.85,190.87,12707.0,154.3724,154.3724,154.2027,154.2189,12707.0
2018-07-06 14:10:00,190.9,191.1,190.88,190.96,11901.0,154.2431,154.4047,154.2269,154.2916,11901.0
2018-07-06 14:15:00,190.9,191.03,190.85,190.97,12629.0,154.2431,154.3481,154.2027,154.2997,12629.0
2018-07-06 14:20:00,191.02,191.07,190.94,191.07,8655.0,154.3401,154.3805,154.2754,154.3805,8655.0
2018-07-06 14:25:00,191.04,191.13,191.0,191.09,13113.0,154.3562,154.4289,154.3239,154.3966,13113.0
2018-07-06 14:30:00,191.08,191.15,191.06,191.08,8576.0,154.3885,154.4451,154.3724,154.3885,8576.0
2018-07-06 14:35:00,191.12,191.15,190.79,190.85,46025.0,154.4209,154.4451,154.1542,154.2027,46025.0
2018-07-06 14:40:00,190.85,190.86,190.75,190.78,6313.0,154.2027,154.2108,154.1219,154.1461,6313.0
2018-07-06 14:45:00,190.78,190.98,190.78,190.94,7440.0,154.1461,154.3077,154.1461,154.2754,7440.0
2018-07-06 14:50:00,190.98,191.0,190.76,190.85,12419.0,154.3077,154.3239,154.13,154.2027,12419.0
2018-07-06 14:55:00,190.87,191.04,190.85,190.89,14408.0,154.2189,154.3562,154.2027,154.235,14408.0
2018-07-06 15:00:00,190.87,190.99,190.87,190.98,13664.0,154.2189,154.3158,154.2189,154.3077,13664.0
2018-07-06 15:05:00,190.96,191.0,190.88,190.93,16054.0,154.2916,154.3239,154.2269,154.2673,16054.0
2018-07-06 15:10:00,190.97,191.0,190.83,190.88,15432.0,154.2997,154.3239,154.1865,154.2269,15432.0
2018-07-06 15:15:00,190.88,190.96,190.81,190.86,15114.0,154.2269,154.2916,154.1704,154.2108,15114.0
2018-07-06 15:20:00,190.83,191.0,190.53,190.72,43522.0,154.1865,154.3239,153.9442,154.0977,43522.0
2018-07-06 15:25:00,190.73,191.01,190.73,190.95,30098.0,154.1058,154.332,154.1058,154.2835,30098.0
2018-07-06 15:30:00,190.92,191.09,190.89,190.98,19041.0,154.2593,154.3966,154.235,154.3077,19041.0
2018-07-06 15:35:00,190.98,191.11,190.81,191.08,27317.0,154.3077,154.4128,154.1704,154.3885,27317.0
2018-07-06 15:40:00,191.08,191.1,190.64,190.68,34281.0,154.3885,154.4047,154.033,154.0654,34281.0
2018-07-06 15:45:00,190.7,190.87,190.65,190.73,66492.0,154.0815,154.2189,154.0411,154.1058,66492.0
2018-07-06 15:50:00,190.7,190.96,190.34,190.84,82987.0,154.0815,154.2916,153.7906,154.1946,82987.0
2018-07-06 15:55:00,190.85,191.15,190.83,191.05,188891.0,154.2027,154.4451,154.1865,154.3643,188891.0
2018-07-09 09:30:00,191.5,191.81,191.17,191.66,51485.0,154.7279,154.9784,154.4613,154.8572,51485.0
2018-07-09 09:35:00,191.77,192.37,191.42,192.0,31824.0,154.946,155.4308,154.6633,155.1319,31824.0
2018-07-09 09:40:00,192.04,192.73,192.04,192.6,21137.0,155.1642,155.7217,155.1642,155.6167,21137.0
2018-07-09 09:45:00,192.64,192.73,192.42,192.63,20712.0,155.649,155.7217,155.4712,155.6409,20712.0
2018-07-09 09:50:00,192.6,193.21,192.59,193.12,31659.0,155.6167,156.1095,155.6086,156.0368,31659.0
2018-07-09 09:55:00,193.16,193.6,193.15,193.42,21875.0,156.0691,156.4246,156.0611,156.2792,21875.0
2018-07-09 10:00:00,193.45,193.73,193.32,193.34,32618.0,156.3035,156.5297,156.1984,156.2146,32618.0
2018-07-09 10:05:00,193.34,193.64,193.06,193.6,29378.0,156.2146,156.457,155.9883,156.4246,29378.0
2018-07-09 10:10:00,193.6,193.95,193.58,193.87,14513.0,156.4246,156.7074,156.4085,156.6428,14513.0
2018-07-09 10:15:00,193.91,193.91,193.42,193.59,18450.0,156.6751,156.6751,156.2792,156.4166,18450.0
2018-07-09 10:20:00,193.58,193.64,193.42,193.51,14544.0,156.4085,156.457,156.2792,156.3519,14544.0
2018-07-09 10:25:00,193.52,193.59,193.38,193.53,8193.0,156.36,156.4166,156.2469,156.3681,8193.0
2018-07-09 10:30:00,193.5,193.64,193.37,193.4,17195.0,156.3439,156.457,156.2388,156.2631,17195.0
2018-07-09 10:35:00,193.4,193.48,193.05,193.11,22253.0,156.2631,156.3277,155.9803,156.0287,22253.0
2018-07-09 10:40:00,193.11,193.23,192.85,192.9,26769.0,156.0287,156.1257,155.8187,155.8591,26769.0
2018-07-09 10:45:00,192.96,193.08,192.78,192.92,16754.0,155.9075,156.0045,155.7621,155.8752,16754.0
2018-07-09 10:50:00,192.91,192.91,192.68,192.75,11056.0,155.8671,155.8671,155.6813,155.7379,11056.0
2018-07-09 10:55:00,192.76,192.82,192.58,192.8,13706.0,155.7459,155.7944,155.6005,155.7783,13706.0
2018-07-09 11:00:00,192.78,192.79,192.59,192.72,10827.0,155.7621,155.7702,155.6086,155.7136,10827.0
2018-07-09 11:05:00,192.67,193.03,192.67,192.98,23655.0,155.6732,155.9641,155.6732,155.9237,23655.0
2018-07-09 11:10:00,193.01,193.11,192.79,193.11,15506.0,155.9479,156.0287,155.7702,156.0287,15506.0
2018-07-09 11:15:00,193.08,193.23,193.07,193.19,9704.0,156.0045,156.1257,155.9964,156.0934,9704.0
2018-07-09 11:20:00,193.17,193.31,193.17,193.3,41962.0,156.0772,156.1903,156.0772,156.1823,41962.0
2018-07-09 11:25:00,193.31,193.34,193.13,193.2,15742.0,156.1903,156.2146,156.0449,156.1015,15742.0
2018-07-09 11:30:00,193.18,193.19,192.98,193.13,12339.0,156.0853,156.0934,155.9237,156.0449,12339.0
2018-07-09 11:35:00,193.12,193.37,193.1,193.25,18824.0,156.0368,156.2388,156.0207,156.1419,18824.0
2018-07-09 11:40:00,193.22,193.32,193.09,193.31,23868.0,156.1176,156.1984,156.0126,156.1903,23868.0
2018-07-09 11:45:00,193.2,193.73,193.2,193.73,32517.0,156.1015,156.5297,156.1015,156.5297,32517.0
2018-07-09 11:50:00,193.75,193.8,193.57,193.64,12835.0,156.5458,156.5862,156.4004,156.457,12835.0
2018-07-09 11:55:00,193.65,193.66,193.37,193.45,16814.0,156.465,156.4731,156.2388,156.3035,16814.0
2018-07-09 12:00:00,193.44,193.62,193.43,193.57,10386.0,156.2954,156.4408,156.2873,156.4004,10386.0
2018-07-09 12:05:00,193.57,193.77,193.5,193.52,19318.0,156.4004,156.562,156.3439,156.36,19318.0
2018-07-09 12:10:00,193.51,193.58,193.44,193.46,8522.0,156.3519,156.4085,156.2954,156.3115,8522.0
2018-07-09 12:15:00,193.48,193.57,193.41,193.41,16577.0,156.3277,156.4004,156.2711,156.2711,16577.0
2018-07-09 12:20:00,193.45,193.45,193.3,193.33,9574.0,156.3035,156.3035,156.1823,156.2065,9574.0
2018-07-09 12:25:00,193.34,193.34,193.08,193.25,23612.0,156.2146,156.2146,156.0045,156.1419,23612.0
2018-07-09 12:30:00,193.26,193.41,193.09,193.39,47756.0,156.1499,156.2711,156.0126,156.255,47756.0
2018-07-09 12:35:00,193.39,193.54,193.38,193.54,39249.0,156.255,156.3762,156.2469,156.3762,39249.0
2018-07-09 12:40:00,193.49,194.18,193.33,194.15,191910.0,156.3358,156.8933,156.2065,156.869,191910.0
2018-07-09 12:45:00,194.16,194.39,193.91,193.91,41390.0,156.8771,157.063,156.6751,156.6751,41390.0
2018-07-09 12:50:00,193.93,193.99,193.76,193.95,22589.0,156.6913,156.7398,156.5539,156.7074,22589.0
2018-07-09 12:55:00,193.99,194.26,193.92,194.19,9383.0,156.7398,156.9579,156.6832,156.9014,9383.0
2018-07-09 13:00:00,194.23,194.23,193.92,194.0,22942.0,156.9337,156.9337,156.6832,156.7478,22942.0
2018-07-09 13:05:00,194.0,194.03,193.26,193.33,26098.0,156.7478,156.7721,156.1499,156.2065,26098.0
2018-07-09 13:10:00,193.32,193.33,192.84,193.3,86217.0,156.1984,156.2065,155.8106,156.1823,86217.0
2018-07-09 13:15:00,193.29,193.62,193.24,193.54,16261.0,156.1742,156.4408,156.1338,156.3762,16261.0
2018-07-09 13:20:00,193.57,194.05,193.57,193.84,15808.0,156.4004,156.7882,156.4004,156.6186,15808.0
2018-07-09 13:25:00,193.84,193.87,193.58,193.78,11251.0,156.6186,156.6428,156.4085,156.5701,11251.0
2018-07-09 13:30:00,193.71,193.72,193.61,193.66,13875.0,156.5135,156.5216,156.4327,156.4731,13875.0
2018-07-09 13:35:00,193.66,193.78,193.48,193.57,18914.0,156.4731,156.5701,156.3277,156.4004,18914.0
2018-07-09 13:40:00,193.56,193.66,193.42,193.53,7466.0,156.3923,156.4731,156.2792,156.3681,7466.0
2018-07-09 13:45:00,193.48,193.88,193.47,193.78,13973.0,156.3277,156.6509,156.3196,156.5701,13973.0
2018-07-09 13:50:00,193.77,194.13,193.75,194.11,31343.0,156.562,156.8529,156.5458,156.8367,31343.0
2018-07-09 13:55:00,194.11,194.11,193.87,194.1,14098.0,156.8367,156.8367,156.6428,156.8286,14098.0
2018-07-09 14:00:00,194.05,194.15,193.95,194.15,18920.0,156.7882,156.869,156.7074,156.869,18920.0
2018-07-09 14:05:00,194.19,194.21,193.94,193.98,17969.0,156.9014,156.9175,156.6994,156.7317,17969.0
2018-07-09 14:10:00,193.9,194.05,193.82,193.99,21558.0,156.667,156.7882,156.6024,156.7398,21558.0
2018-07-09 14:15:00,193.95,193.99,193.66,193.69,63665.0,156.7074,156.7398,156.4731,156.4974,63665.0
2018-07-09 14:20:00,193.65,193.73,193.57,193.64,10075.0,156.465,156.5297,156.4004,156.457,10075.0
2018-07-09 14:25:00,193.64,193.85,193.6,193.61,14567.0,156.457,156.6266,156.4246,156.4327,14567.0
2018-07-09 14:30:00,193.59,193.62,193.52,193.61,12504.0,156.4166,156.4408,156.36,156.4327,12504.0
2018-07-09 14:35:00,193.57,193.63,193.53,193.58,17041.0,156.4004,156.4489,156.3681,156.4085,17041.0
2018-07-09 14:40:00,193.57,193.74,193.53,193.58,20239.0,156.4004,156.5378,156.3681,156.4085,20239.0
2018-07-09 14:45:00,193.6,193.6,193.35,193.4,16268.0,156.4246,156.4246,156.2227,156.2631,16268.0
2018-07-09 14:50:00,193.38,193.58,193.37,193.44,11737.0,156.2469,156.4085,156.2388,156.2954,11737.0
2018-07-09 14:55:00,193.44,193.68,193.43,193.62,14549.0,156.2954,156.4893,156.2873,156.4408,14549.0
2018-07-09 15:00:00,193.65,193.7,193.46,193.53,13374.0,156.465,156.5054,156.3115,156.3681,13374.0
2018-07-09 15:05:00,193.51,193.61,193.39,193.58,8304.0,156.3519,156.4327,156.255,156.4085,8304.0
2018-07-09 15:10:00,193.56,193.83,193.56,193.82,9008.0,156.3923,156.6105,156.3923,156.6024,9008.0
2018-07-09 15:15:00,193.86,193.88,193.62,193.67,10676.0,156.6347,156.6509,156.4408,156.4812,10676.0
2018-07-09 15:20:00,193.66,193.88,193.63,193.78,12101.0,156.4731,156.6509,156.4489,156.5701,12101.0
2018-07-09 15:25:00,193.78,194.06,193.7,194.06,13910.0,156.5701,156.7963,156.5054,156.7963,13910.0
2018-07-09 15:30:00,194.06,194.06,193.82,193.82,18097.0,156.7963,156.7963,156.6024,156.6024,18097.0
2018-07-09 15:35:00,193.82,193.85,193.61,193.72,24838.0,156.6024,156.6266,156.4327,156.5216,24838.0
2018-07-09 15:40:00,193.71,194.12,193.67,194.03,39593.0,156.5135,156.8448,156.4812,156.7721,39593.0
2018-07-09 15:45:00,194.0,194.06,193.91,194.0,41810.0,156.7478,156.7963,156.6751,156.7478,41810.0
2018-07-09 15:50:00,193.97,193.99,193.69,193.84,113084.0,156.7236,156.7398,156.4974,156.6186,113084.0
2018-07-09 15:55:00,193.81,194.22,193.75,194.18,137344.0,156.5943,156.9256,156.5458,156.8933,137344.0
2018-07-10 09:30:00,194.13,194.8,192.9,193.28,72160.0,156.8529,157.3942,155.8591,156.1661,72160.0
2018-07-10 09:35:00,193.29,193.73,192.89,193.69,26459.0,156.1742,156.5297,155.851,156.4974,26459.0
2018-07-10 09:40:00,193.75,193.81,192.6,192.74,39691.0,156.5458,156.5943,155.6167,155.7298,39691.0
2018-07-10 09:45:00,192.79,193.08,192.71,192.72,46996.0,155.7702,156.0045,155.7055,155.7136,46996.0
2018-07-10 09:50:00,192.82,193.27,192.54,193.09,22515.0,155.7944,156.158,155.5682,156.0126,22515.0
2018-07-10 09:55:00,193.09,193.42,193.02,193.03,27556.0,156.0126,156.2792,155.956,155.9641,27556.0
2018-07-10 10:00:00,193.05,193.7,192.86,193.49,22971.0,155.9803,156.5054,155.8267,156.3358,22971.0
2018-07-10 10:05:00,193.5,193.75,193.18,193.55,29494.0,156.3439,156.5458,156.0853,156.3842,29494.0
2018-07-10 10:10:00,193.59,193.93,193.54,193.74,10893.0,156.4166,156.6913,156.3762,156.5378,10893.0
2018-07-10 10:15:00,193.81,194.0,193.69,193.97,11017.0,156.5943,156.7478,156.4974,156.7236,11017.0
2018-07-10 10:20:00,193.92,193.92,193.66,193.86,10377.0,156.6832,156.6832,156.4731,156.6347,10377.0
2018-07-10 10:25:00,193.9,194.03,193.75,193.75,11412.0,156.667,156.7721,156.5458,156.5458,11412.0
2018-07-10 10:30:00,193.75,193.87,193.63,193.8,10576.0,156.5458,156.6428,156.4489,156.5862,10576.0
2018-07-10 10:35:00,193.83,193.97,193.82,193.93,10568.0,156.6105,156.7236,156.6024,156.6913,10568.0
2018-07-10 10:40:00,193.93,194.43,193.9,194.43,18748.0,156.6913,157.0953,156.667,157.0953,18748.0
2018-07-10 10:45:00,194.46,194.59,194.4,194.45,24101.0,157.1195,157.2245,157.071,157.1114,24101.0
2018-07-10 10:50:00,194.46,194.47,194.06,194.12,10780.0,157.1195,157.1276,156.7963,156.8448,10780.0
2018-07-10 10:55:00,194.13,194.37,194.13,194.23,12500.0,156.8529,157.0468,156.8529,156.9337,12500.0
2018-07-10 11:00:00,194.27,194.54,194.24,194.46,11321.0,156.966,157.1841,156.9418,157.1195,11321.0
2018-07-10 11:05:00,194.49,194.8,194.37,194.72,16121.0,157.1437,157.3942,157.0468,157.3296,16121.0
2018-07-10 11:10:00,194.67,194.72,194.18,194.3,10646.0,157.2892,157.3296,156.8933,156.9902,10646.0
2018-07-10 11:15:00,194.34,194.51,194.3,194.5,17171.0,157.0226,157.1599,156.9902,157.1518,17171.0
2018-07-10 11:20:00,194.52,194.61,194.32,194.41,28021.0,157.168,157.2407,157.0064,157.0791,28021.0
2018-07-10 11:25:00,194.4,194.53,194.19,194.45,26315.0,157.071,157.1761,156.9014,157.1114,26315.0
2018-07-10 11:30:00,194.44,194.83,194.43,194.54,30192.0,157.1034,157.4185,157.0953,157.1841,30192.0
2018-07-10 11:35:00,194.5,195.1,194.5,195.05,50684.0,157.1518,157.6366,157.1518,157.5962,50684.0
2018-07-10 11:40:00,195.05,195.21,195.03,195.12,20707.0,157.5962,157.7255,157.5801,157.6528,20707.0
2018-07-10 11:45:00,195.08,195.33,195.03,195.09,20935.0,157.6205,157.8225,157.5801,157.6285,20935.0
2018-07-10 11:50:00,195.11,195.11,194.74,194.78,7128.0,157.6447,157.6447,157.3457,157.3781,7128.0
2018-07-10 11:55:00,194.77,195.15,194.73,195.09,19462.0,157.37,157.677,157.3377,157.6285,19462.0
2018-07-10 12:00:00,195.09,195.15,194.98,195.08,11625.0,157.6285,157.677,157.5397,157.6205,11625.0
2018-07-10 12:05:00,195.08,195.16,194.99,194.99,8867.0,157.6205,157.6851,157.5477,157.5477,8867.0
2018-07-10 12:10:00,194.99,195.04,194.93,195.0,13084.0,157.5477,157.5881,157.4993,157.5558,13084.0
2018-07-10 12:15:00,194.97,195.1,194.92,195.02,11264.0,157.5316,157.6366,157.4912,157.572,11264.0
2018-07-10 12:20:00,195.02,195.07,194.92,194.96,8088.0,157.572,157.6124,157.4912,157.5235,8088.0
2018-07-10 12:25:00,194.94,194.95,194.83,194.9,6039.0,157.5073,157.5154,157.4185,157.475,6039.0
2018-07-10 12:30:00,194.84,195.01,194.83,195.0,9568.0,157.4265,157.5639,157.4185,157.5558,9568.0
2018-07-10 12:35:00,195.02,195.05,194.86,194.89,35417.0,157.572,157.5962,157.4427,157.4669,35417.0
2018-07-10 12:40:00,194.88,194.91,194.64,194.71,8656.0,157.4589,157.4831,157.2649,157.3215,8656.0
2018-07-10 12:45:00,194.69,194.87,194.68,194.73,13189.0,157.3053,157.4508,157.2973,157.3377,13189.0
2018-07-10 12:50:00,194.73,194.8,194.71,194.79,6358.0,157.3377,157.3942,157.3215,157.3861,6358.0
2018-07-10 12:55:00,194.77,194.88,194.65,194.87,8859.0,157.37,157.4589,157.273,157.4508,8859.0
2018-07-10 13:00:00,194.88,194.95,194.78,194.93,6775.0,157.4589,157.5154,157.3781,157.4993,6775.0
2018-07-10 13:05:00,194.96,195.04,194.91,194.99,11522.0,157.5235,157.5881,157.4831,157.5477,11522.0
2018-07-10 13:10:00,194.99,195.03,194.83,195.03,12799.0,157.5477,157.5801,157.4185,157.5801,12799.0
2018-07-10 13:15:00,194.99,195.04,194.69,194.87,11204.0,157.5477,157.5881,157.3053,157.4508,11204.0
2018-07-10 13:20:00,194.83,194.91,194.71,194.74,7493.0,157.4185,157.4831,157.3215,157.3457,7493.0
2018-07-10 13:25:00,194.73,194.85,194.68,194.7,6156.0,157.3377,157.4346,157.2973,157.3134,6156.0
2018-07-10 13:30:00,194.67,194.71,194.63,194.64,5558.0,157.2892,157.3215,157.2569,157.2649,5558.0
2018-07-10 13:35:00,194.59,194.68,194.51,194.65,18027.0,157.2245,157.2973,157.1599,157.273,18027.0
2018-07-10 13:40:00,194.64,194.77,194.5,194.56,17707.0,157.2649,157.37,157.1518,157.2003,17707.0
2018-07-10 13:45:00,194.53,194.66,194.45,194.59,10952.0,157.1761,157.2811,157.1114,157.2245,10952.0
2018-07-10 13:50:00,194.56,194.73,194.56,194.65,3800.0,157.2003,157.3377,157.2003,157.273,3800.0
2018-07-10 13:55:00,194.65,194.71,194.62,194.71,5498.0,157.273,157.3215,157.2488,157.3215,5498.0
2018-07-10 14:00:00,194.72,194.96,194.72,194.91,18994.0,157.3296,157.5235,157.3296,157.4831,18994.0
2018-07-10 14:05:00,194.9,194.95,194.69,194.83,11131.0,157.475,157.5154,157.3053,157.4185,11131.0
2018-07-10 14:10:00,194.79,194.95,194.79,194.88,9047.0,157.3861,157.5154,157.3861,157.4589,9047.0
2018-07-10 14:15:00,194.91,195.1,194.91,195.08,19192.0,157.4831,157.6366,157.4831,157.6205,19192.0
2018-07-10 14:20:00,195.09,195.52,195.09,195.48,37451.0,157.6285,157.976,157.6285,157.9436,37451.0
2018-07-10 14:25:00,195.48,195.72,195.34,195.62,16435.0,157.9436,158.1376,157.8305,158.0568,16435.0
2018-07-10 14:30:00,195.66,195.75,195.57,195.75,17611.0,158.0891,158.1618,158.0164,158.1618,17611.0
2018-07-10 14:35:00,195.74,196.15,195.73,196.15,50047.0,158.1537,158.485,158.1456,158.485,50047.0
2018-07-10 14:40:00,196.07,196.1,195.93,196.04,25729.0,158.4204,158.4446,158.3072,158.3961,25729.0
2018-07-10 14:45:00,196.05,196.12,195.97,196.01,17943.0,158.4042,158.4608,158.3396,158.3719,17943.0
2018-07-10 14:50:00,196.01,196.04,195.5,195.5,13689.0,158.3719,158.3961,157.9598,157.9598,13689.0
2018-07-10 14:55:00,195.5,196.1,195.46,196.01,32494.0,157.9598,158.4446,157.9275,158.3719,32494.0
2018-07-10 15:00:00,196.03,196.03,195.77,195.78,19301.0,158.388,158.388,158.178,158.186,19301.0
2018-07-10 15:05:00,195.78,195.91,195.71,195.86,26378.0,158.186,158.2911,158.1295,158.2507,26378.0
2018-07-10 15:10:00,195.85,195.98,195.81,195.95,25313.0,158.2426,158.3476,158.2103,158.3234,25313.0
2018-07-10 15:15:00,195.97,196.11,195.91,196.03,11910.0,158.3396,158.4527,158.2911,158.388,11910.0
2018-07-10 15:20:00,196.03,196.04,195.9,195.93,13996.0,158.388,158.3961,158.283,158.3072,13996.0
2018-07-10 15:25:00,195.92,195.94,195.75,195.78,16470.0,158.2992,158.3153,158.1618,158.186,16470.0
2018-07-10 15:30:00,195.77,195.87,195.74,195.81,17861.0,158.178,158.2588,158.1537,158.2103,17861.0
2018-07-10 15:35:00,195.82,195.93,195.82,195.88,24199.0,158.2184,158.3072,158.2184,158.2668,24199.0
2018-07-10 15:40:00,195.88,195.9,195.7,195.77,35816.0,158.2668,158.283,158.1214,158.178,35816.0
2018-07-10 15:45:00,195.79,195.79,195.58,195.64,40523.0,158.1941,158.1941,158.0244,158.0729,40523.0
2018-07-10 15:50:00,195.66,195.73,195.41,195.63,71832.0,158.0891,158.1456,157.8871,158.0648,71832.0
2018-07-10 15:55:00,195.64,195.76,195.52,195.71,177302.0,158.0729,158.1699,157.976,158.1295,177302.0
2018-07-11 09:30:00,194.6,195.19,194.16,194.4,79263.0,157.2326,157.7093,156.8771,157.071,79263.0
2018-07-11 09:35:00,194.47,194.67,194.34,194.39,33782.0,157.1276,157.2892,157.0226,157.063,33782.0
2018-07-11 09:40:00,194.42,194.59,193.82,194.52,29462.0,157.0872,157.2245,156.6024,157.168,29462.0
2018-07-11 09:45:00,194.52,194.59,193.71,193.73,20347.0,157.168,157.2245,156.5135,156.5297,20347.0
2018-07-11 09:50:00,193.67,194.27,193.56,194.27,22477.0,156.4812,156.966,156.3923,156.966,22477.0
2018-07-11 09:55:00,194.28,194.56,194.07,194.16,15649.0,156.9741,157.2003,156.8044,156.8771,15649.0
2018-07-11 10:00:00,194.07,194.16,193.62,193.89,23871.0,156.8044,156.8771,156.4408,156.659,23871.0
2018-07-11 10:05:00,193.89,193.89,193.89,193.89,0.0,156.659,156.659,156.659,156.659,0.0
2018-07-11 10:10:00,193.5,193.53,193.49,193.53,1630.0,156.3439,156.3681,156.3358,156.3681,1630.0
2018-07-11 10:15:00,193.5,193.65,193.33,193.61,24796.0,156.3439,156.465,156.2065,156.4327,24796.0
2018-07-11 10:20:00,193.64,194.02,193.63,194.02,16670.0,156.457,156.764,156.4489,156.764,16670.0
2018-07-11 10:25:00,194.01,194.32,193.86,194.13,21489.0,156.7559,157.0064,156.6347,156.8529,21489.0
2018-07-11 10:30:00,194.13,194.18,193.61,193.61,17716.0,156.8529,156.8933,156.4327,156.4327,17716.0
2018-07-11 10:35:00,193.58,193.66,193.33,193.35,14916.0,156.4085,156.4731,156.2065,156.2227,14916.0
2018-07-11 10:40:00,193.3,193.43,193.18,193.35,23021.0,156.1823,156.2873,156.0853,156.2227,23021.0
2018-07-11 10:45:00,193.36,193.41,192.93,192.97,28996.0,156.2307,156.2711,155.8833,155.9156,28996.0
2018-07-11 10:50:00,192.99,193.16,192.88,192.89,28678.0,155.9318,156.0691,155.8429,155.851,28678.0
2018-07-11 10:55:00,192.91,193.07,192.86,193.06,11377.0,155.8671,155.9964,155.8267,155.9883,11377.0
2018-07-11 11:00:00,193.08,193.73,192.99,193.73,65937.0,156.0045,156.5297,155.9318,156.5297,65937.0
2018-07-11 11:05:00,193.73,193.84,193.51,193.55,19431.0,156.5297,156.6186,156.3519,156.3842,19431.0
2018-07-11 11:10:00,193.58,193.58,193.28,193.31,11113.0,156.4085,156.4085,156.1661,156.1903,11113.0
2018-07-11 11:15:00,193.26,193.54,193.16,193.22,13759.0,156.1499,156.3762,156.0691,156.1176,13759.0
2018-07-11 11:20:00,193.18,193.27,192.94,193.16,11219.0,156.0853,156.158,155.8914,156.0691,11219.0
2018-07-11 11:25:00,193.12,193.13,192.87,192.89,9697.0,156.0368,156.0449,155.8348,155.851,9697.0
2018-07-11 11:30:00,192.82,192.86,192.54,192.8,14614.0,155.7944,155.8267,155.5682,155.7783,14614.0
2018-07-11 11:35:00,192.74,193.12,192.74,193.05,7030.0,155.7298,156.0368,155.7298,155.9803,7030.0
2018-07-11 11:40:00,193.0,193.08,192.65,192.73,13717.0,155.9399,156.0045,155.6571,155.7217,13717.0
2018-07-11 11:45:00,192.69,192.76,192.53,192.74,11082.0,155.6894,155.7459,155.5601,155.7298,11082.0
2018-07-11 11:50:00,192.75,192.92,192.54,192.83,12145.0,155.7379,155.8752,155.5682,155.8025,12145.0
2018-07-11 11:55:00,192.83,193.14,192.74,192.9,11967.0,155.8025,156.053,155.7298,155.8591,11967.0
2018-07-11 12:00:00,192.79,192.87,192.76,192.81,4671.0,155.7702,155.8348,155.7459,155.7863,4671.0
2018-07-11 12:05:00,192.87,192.98,192.75,192.83,13418.0,155.8348,155.9237,155.7379,155.8025,13418.0
2018-07-11 12:10:00,192.76,192.91,192.71,192.86,9538.0,155.7459,155.8671,155.7055,155.8267,9538.0
2018-07-11 12:15:00,192.86,192.98,192.69,192.7,8366.0,155.8267,155.9237,155.6894,155.6975,8366.0
2018-07-11 12:20:00,192.75,192.84,192.65,192.65,7739.0,155.7379,155.8106,155.6571,155.6571,7739.0
2018-07-11 12:25:00,192.73,192.76,192.52,192.67,11015.0,155.7217,155.7459,155.552,155.6732,11015.0
2018-07-11 12:30:00,192.7,193.08,192.63,193.07,8668.0,155.6975,156.0045,155.6409,155.9964,8668.0
2018-07-11 12:35:00,193.1,193.1,192.91,192.98,8224.0,156.0207,156.0207,155.8671,155.9237,8224.0
2018-07-11 12:40:00,192.98,193.06,192.89,192.89,5491.0,155.9237,155.9883,155.851,155.851,5491.0
2018-07-11 12:45:00,192.88,193.13,192.82,193.12,7171.0,155.8429,156.0449,155.7944,156.0368,7171.0
2018-07-11 12:50:00,193.13,193.15,192.97,193.12,6832.0,156.0449,156.0611,155.9156,156.0368,6832.0
2018-07-11 12:55:00,193.11,193.11,192.89,193.09,6805.0,156.0287,156.0287,155.851,156.0126,6805.0
2018-07-11 13:00:00,193.13,193.39,193.1,193.32,11168.0,156.0449,156.255,156.0207,156.1984,11168.0
2018-07-11 13:05:00,193.34,193.49,193.31,193.35,12302.0,156.2146,156.3358,156.1903,156.2227,12302.0
2018-07-11 13:10:00,193.33,193.44,193.22,193.43,10185.0,156.2065,156.2954,156.1176,156.2873,10185.0
2018-07-11 13:15:00,193.43,193.66,193.35,193.56,11027.0,156.2873,156.4731,156.2227,156.3923,11027.0
2018-07-11 13:20:00,193.57,193.73,193.53,193.72,8786.0,156.4004,156.5297,156.3681,156.5216,8786.0
2018-07-11 13:25:00,193.7,193.84,193.63,193.84,4330.0,156.5054,156.6186,156.4489,156.6186,4330.0
2018-07-11 13:30:00,193.86,193.99,193.79,193.83,10782.0,156.6347,156.7398,156.5782,156.6105,10782.0
2018-07-11 13:35:00,193.83,193.86,193.6,193.6,7554.0,156.6105,156.6347,156.4246,156.4246,7554.0
2018-07-11 13:40:00,193.64,193.74,193.58,193.66,4636.0,156.457,156.5378,156.4085,156.4731,4636.0
2018-07-11 13:45:00,193.64,193.72,193.59,193.6,7660.0,156.457,156.5216,156.4166,156.4246,7660.0
2018-07-11 13:50:00,193.6,193.6,193.36,193.4,8078.0,156.4246,156.4246,156.2307,156.2631,8078.0
2018-07-11 13:55:00,193.35,193.48,193.26,193.39,7943.0,156.2227,156.3277,156.1499,156.255,7943.0
2018-07-11 14:00:00,193.39,193.76,193.38,193.66,10150.0,156.255,156.5539,156.2469,156.4731,10150.0
2018-07-11 14:05:00,193.63,193.87,193.57,193.64,8297.0,156.4489,156.6428,156.4004,156.457,8297.0
2018-07-11 14:10:00,193.61,193.61,193.24,193.34,12847.0,156.4327,156.4327,156.1338,156.2146,12847.0
2018-07-11 14:15:00,193.38,193.51,193.34,193.48,11017.0,156.2469,156.3519,156.2146,156.3277,11017.0
2018-07-11 14:20:00,193.52,193.77,193.51,193.64,7524.0,156.36,156.562,156.3519,156.457,7524.0
2018-07-11 14:25:00,193.69,193.69,193.52,193.53,8284.0,156.4974,156.4974,156.36,156.3681,8284.0
2018-07-11 14:30:00,193.53,193.89,193.52,193.8,9846.0,156.3681,156.659,156.36,156.5862,9846.0
2018-07-11 14:35:00,193.8,193.93,193.79,193.87,8663.0,156.5862,156.6913,156.5782,156.6428,8663.0
2018-07-11 14:40:00,193.85,193.89,193.76,193.89,7005.0,156.6266,156.659,156.5539,156.659,7005.0
2018-07-11 14:45:00,193.91,193.92,193.79,193.85,3817.0,156.6751,156.6832,156.5782,156.6266,3817.0
2018-07-11 14:50:00,193.89,193.99,193.86,193.89,8232.0,156.659,156.7398,156.6347,156.659,8232.0
2018-07-11 14:55:00,193.89,193.89,193.69,193.81,5851.0,156.659,156.659,156.4974,156.5943,5851.0
2018-07-11 15:00:00,193.8,194.0,193.72,193.91,9617.0,156.5862,156.7478,156.5216,156.6751,9617.0
2018-07-11 15:05:00,193.9,194.1,193.9,193.99,10110.0,156.667,156.8286,156.667,156.7398,10110.0
2018-07-11 15:10:00,193.97,194.03,193.8,193.85,11730.0,156.7236,156.7721,156.5862,156.6266,11730.0
2018-07-11 15:15:00,193.84,193.84,193.64,193.71,8864.0,156.6186,156.6186,156.457,156.5135,8864.0
2018-07-11 15:20:00,193.71,193.77,193.55,193.74,9210.0,156.5135,156.562,156.3842,156.5378,9210.0
2018-07-11 15:25:00,193.74,193.74,193.53,193.61,13685.0,156.5378,156.5378,156.3681,156.4327,13685.0
2018-07-11 15:30:00,193.62,193.85,193.62,193.82,11861.0,156.4408,156.6266,156.4408,156.6024,11861.0
2018-07-11 15:35:00,193.84,193.98,193.75,193.8,19734.0,156.6186,156.7317,156.5458,156.5862,19734.0
2018-07-11 15:40:00,193.78,193.78,193.56,193.59,18187.0,156.5701,156.5701,156.3923,156.4166,18187.0
2018-07-11 15:45:00,193.6,193.86,193.6,193.83,24940.0,156.4246,156.6347,156.4246,156.6105,24940.0
2018-07-11 15:50:00,193.82,193.82,193.4,193.44,44646.0,156.6024,156.6024,156.2631,156.2954,44646.0
2018-07-11 15:55:00,193.46,193.51,193.1,193.14,114617.0,156.3115,156.3519,156.0207,156.053,114617.0
2018-07-12 09:30:00,194.18,194.19,193.26,193.31,46431.0,156.8933,156.9014,156.1499,156.1903,46431.0
2018-07-12 09:35:00,193.26,193.34,192.71,193.11,41447.0,156.1499,156.2146,155.7055,156.0287,41447.0
2018-07-12 09:40:00,193.11,193.32,192.81,192.81,24344.0,156.0287,156.1984,155.7863,155.7863,24344.0
2018-07-12 09:45:00,192.95,193.05,192.56,192.62,24522.0,155.8995,155.9803,155.5844,155.6328,24522.0
2018-07-12 09:50:00,192.57,193.04,192.57,193.04,13217.0,155.5924,155.9722,155.5924,155.9722,13217.0
2018-07-12 09:55:00,193.0,193.09,192.62,192.78,17753.0,155.9399,156.0126,155.6328,155.7621,17753.0
2018-07-12 10:00:00,192.84,193.25,192.8,193.25,12386.0,155.8106,156.1419,155.7783,156.1419,12386.0
2018-07-12 10:05:00,193.22,193.38,193.14,193.36,10515.0,156.1176,156.2469,156.053,156.2307,10515.0
2018-07-12 10:10:00,193.34,193.4,193.19,193.35,16306.0,156.2146,156.2631,156.0934,156.2227,16306.0
2018-07-12 10:15:00,193.37,193.42,193.0,193.03,12532.0,156.2388,156.2792,155.9399,155.9641,12532.0
2018-07-12 10:20:00,193.06,193.22,192.84,193.21,21073.0,155.9883,156.1176,155.8106,156.1095,21073.0
2018-07-12 10:25:00,193.18,193.75,193.07,193.75,22089.0,156.0853,156.5458,155.9964,156.5458,22089.0
2018-07-12 10:30:00,193.81,193.87,193.57,193.63,17631.0,156.5943,156.6428,156.4004,156.4489,17631.0
2018-07-12 10:35:00,193.66,193.73,193.47,193.47,17227.0,156.4731,156.5297,156.3196,156.3196,17227.0
2018-07-12 10:40:00,193.47,193.51,193.28,193.31,15282.0,156.3196,156.3519,156.1661,156.1903,15282.0
2018-07-12 10:45:00,193.33,193.41,193.09,193.28,12920.0,156.2065,156.2711,156.0126,156.1661,12920.0
2018-07-12 10:50:00,193.22,193.37,193.16,193.19,10883.0,156.1176,156.2388,156.0691,156.0934,10883.0
2018-07-12 10:55:00,193.16,193.36,193.0,193.3,15868.0,156.0691,156.2307,155.9399,156.1823,15868.0
2018-07-12 11:00:00,193.38,193.51,193.34,193.36,16002.0,156.2469,156.3519,156.2146,156.2307,16002.0
2018-07-12 11:05:00,193.37,193.47,193.3,193.39,13279.0,156.2388,156.3196,156.1823,156.255,13279.0
2018-07-12 11:10:00,193.45,193.65,193.39,193.6,9340.0,156.3035,156.465,156.255,156.4246,9340.0
2018-07-12 11:15:00,193.57,193.63,193.43,193.45,13821.0,156.4004,156.4489,156.2873,156.3035,13821.0
2018-07-12 11:20:00,193.49,193.57,193.39,193.47,14994.0,156.3358,156.4004,156.255,156.3196,14994.0
2018-07-12 11:25:00,193.49,193.72,193.46,193.65,18868.0,156.3358,156.5216,156.3115,156.465,18868.0
2018-07-12 11:30:00,193.68,193.79,193.62,193.67,10606.0,156.4893,156.5782,156.4408,156.4812,10606.0
2018-07-12 11:35:00,193.74,193.75,193.45,193.53,8427.0,156.5378,156.5458,156.3035,156.3681,8427.0
2018-07-12 11:40:00,193.57,193.66,193.45,193.66,9444.0,156.4004,156.4731,156.3035,156.4731,9444.0
2018-07-12 11:45:00,193.68,193.91,193.63,193.91,12994.0,156.4893,156.6751,156.4489,156.6751,12994.0
2018-07-12 11:50:00,193.93,194.05,193.81,193.89,16691.0,156.6913,156.7882,156.5943,156.659,16691.0
2018-07-12 11:55:00,193.88,194.05,193.67,194.04,21222.0,156.6509,156.7882,156.4812,156.7802,21222.0
2018-07-12 12:00:00,194.1,194.26,194.04,194.24,7844.0,156.8286,156.9579,156.7802,156.9418,7844.0
2018-07-12 12:05:00,194.24,194.26,193.97,193.97,6966.0,156.9418,156.9579,156.7236,156.7236,6966.0
2018-07-12 12:10:00,193.96,194.05,193.84,193.86,17853.0,156.7155,156.7882,156.6186,156.6347,17853.0
2018-07-12 12:15:00,193.93,193.93,193.74,193.83,24556.0,156.6913,156.6913,156.5378,156.6105,24556.0
2018-07-12 12:20:00,193.87,194.02,193.81,193.97,18172.0,156.6428,156.764,156.5943,156.7236,18172.0
2018-07-12 12:25:00,193.98,194.01,193.88,193.89,24026.0,156.7317,156.7559,156.6509,156.659,24026.0
2018-07-12 12:30:00,193.9,193.97,193.76,193.89,20123.0,156.667,156.7236,156.5539,156.659,20123.0
2018-07-12 12:35:00,193.9,194.06,193.88,193.93,7612.0,156.667,156.7963,156.6509,156.6913,7612.0
2018-07-12 12:40:00,193.92,193.97,193.61,193.75,15894.0,156.6832,156.7236,156.4327,156.5458,15894.0
2018-07-12 12:45:00,193.77,193.78,193.61,193.61,7874.0,156.562,156.5701,156.4327,156.4327,7874.0
2018-07-12 12:50:00,193.65,193.89,193.65,193.85,6677.0,156.465,156.659,156.465,156.6266,6677.0
2018-07-12 12:55:00,193.85,194.07,193.82,193.83,7370.0,156.6266,156.8044,156.6024,156.6105,7370.0
2018-07-12 13:00:00,193.84,193.93,193.82,193.9,5821.0,156.6186,156.6913,156.6024,156.667,5821.0
2018-07-12 13:05:00,193.88,194.02,193.7,193.75,10571.0,156.6509,156.764,156.5054,156.5458,10571.0
2018-07-12 13:10:00,193.75,193.85,193.65,193.85,6311.0,156.5458,156.6266,156.465,156.6266,6311.0
2018-07-12 13:15:00,193.86,193.95,193.73,193.95,8684.0,156.6347,156.7074,156.5297,156.7074,8684.0
2018-07-12 13:20:00,193.95,193.95,193.82,193.86,17064.0,156.7074,156.7074,156.6024,156.6347,17064.0
2018-07-12 13:25:00,193.88,194.07,193.88,194.05,8276.0,156.6509,156.8044,156.6509,156.7882,8276.0
2018-07-12 13:30:00,194.08,194.21,193.96,193.98,10379.0,156.8125,156.9175,156.7155,156.7317,10379.0
2018-07-12 13:35:00,193.98,194.01,193.79,194.01,7857.0,156.7317,156.7559,156.5782,156.7559,7857.0
2018-07-12 13:40:00,194.06,194.07,193.93,193.98,8058.0,156.7963,156.8044,156.6913,156.7317,8058.0
2018-07-12 13:45:00,193.97,194.1,193.89,193.91,68933.0,156.7236,156.8286,156.659,156.6751,68933.0
2018-07-12 13:50:00,193.94,193.97,193.83,193.86,7947.0,156.6994,156.7236,156.6105,156.6347,7947.0
2018-07-12 13:55:00,193.85,193.96,193.74,193.77,11372.0,156.6266,156.7155,156.5378,156.562,11372.0
2018-07-12 14:00:00,193.77,193.89,193.73,193.73,5651.0,156.562,156.659,156.5297,156.5297,5651.0
2018-07-12 14:05:00,193.73,193.75,193.61,193.68,6422.0,156.5297,156.5458,156.4327,156.4893,6422.0
2018-07-12 14:10:00,193.71,193.81,193.68,193.75,9531.0,156.5135,156.5943,156.4893,156.5458,9531.0
2018-07-12 14:15:00,193.77,193.92,193.69,193.9,10319.0,156.562,156.6832,156.4974,156.667,10319.0
2018-07-12 14:20:00,193.9,193.93,193.76,193.78,10997.0,156.667,156.6913,156.5539,156.5701,10997.0
2018-07-12 14:25:00,193.8,193.8,193.65,193.78,7676.0,156.5862,156.5862,156.465,156.5701,7676.0
2018-07-12 14:30:00,193.8,193.81,193.58,193.71,8067.0,156.5862,156.5943,156.4085,156.5135,8067.0
2018-07-12 14:35:00,193.76,193.78,193.64,193.72,8413.0,156.5539,156.5701,156.457,156.5216,8413.0
2018-07-12 14:40:00,193.72,193.76,193.6,193.67,10276.0,156.5216,156.5539,156.4246,156.4812,10276.0
2018-07-12 14:45:00,193.67,193.76,193.61,193.65,7825.0,156.4812,156.5539,156.4327,156.465,7825.0
2018-07-12 14:50:00,193.63,193.74,193.61,193.64,8962.0,156.4489,156.5378,156.4327,156.457,8962.0
2018-07-12 14:55:00,193.64,193.81,193.57,193.8,9446.0,156.457,156.5943,156.4004,156.5862,9446.0
2018-07-12 15:00:00,193.77,193.84,193.71,193.83,9130.0,156.562,156.6186,156.5135,156.6105,9130.0
2018-07-12 15:05:00,193.83,193.85,193.67,193.72,12911.0,156.6105,156.6266,156.4812,156.5216,12911.0
2018-07-12 15:10:00,193.7,193.78,193.53,193.75,10948.0,156.5054,156.5701,156.3681,156.5458,10948.0
2018-07-12 15:15:00,193.77,193.9,193.74,193.8,17574.0,156.562,156.667,156.5378,156.5862,17574.0
2018-07-12 15:20:00,193.81,193.82,193.45,193.54,19157.0,156.5943,156.6024,156.3035,156.3762,19157.0
2018-07-12 15:25:00,193.53,193.8,193.49,193.78,13686.0,156.3681,156.5862,156.3358,156.5701,13686.0
2018-07-12 15:30:00,193.78,193.9,193.75,193.88,16280.0,156.5701,156.667,156.5458,156.6509,16280.0
2018-07-12 15:35:00,193.86,193.93,193.84,193.86,16357.0,156.6347,156.6913,156.6186,156.6347,16357.0
2018-07-12 15:40:00,193.88,194.02,193.83,193.91,43814.0,156.6509,156.764,156.6105,156.6751,43814.0
2018-07-12 15:45:00,193.89,194.14,193.89,194.11,37710.0,156.659,156.861,156.659,156.8367,37710.0
2018-07-12 15:50:00,194.08,194.08,193.68,193.86,45772.0,156.8125,156.8125,156.4893,156.6347,45772.0
2018-07-12 15:55:00,193.88,194.13,193.87,194.09,133028.0,156.6509,156.8529,156.6428,156.8206,133028.0
2018-07-13 09:30:00,194.99,194.99,193.38,193.94,55603.0,157.5477,157.5477,156.2469,156.6994,55603.0
2018-07-13 09:35:00,194.01,194.88,193.86,194.8,34340.0,156.7559,157.4589,156.6347,157.3942,34340.0
2018-07-13 09:40:00,194.82,195.17,194.78,194.84,25853.0,157.4104,157.6932,157.3781,157.4265,25853.0
2018-07-13 09:45:00,194.83,195.62,194.78,195.39,41018.0,157.4185,158.0568,157.3781,157.8709,41018.0
2018-07-13 09:50:00,195.39,196.11,195.3,196.1,24612.0,157.8709,158.4527,157.7982,158.4446,24612.0
2018-07-13 09:55:00,196.06,196.34,195.98,196.28,52779.0,158.4123,158.6385,158.3476,158.59,52779.0
2018-07-13 10:00:00,196.22,196.23,195.38,195.43,22390.0,158.5416,158.5496,157.8629,157.9032,22390.0
2018-07-13 10:05:00,195.48,196.16,195.45,196.12,32708.0,157.9436,158.4931,157.9194,158.4608,32708.0
2018-07-13 10:10:00,196.14,196.61,196.09,196.38,80324.0,158.4769,158.8567,158.4365,158.6708,80324.0
2018-07-13 10:15:00,196.34,196.39,196.05,196.09,18254.0,158.6385,158.6789,158.4042,158.4365,18254.0
2018-07-13 10:20:00,196.1,196.1,195.43,195.43,24930.0,158.4446,158.4446,157.9032,157.9032,24930.0
2018-07-13 10:25:00,195.46,195.46,194.76,195.01,29783.0,157.9275,157.9275,157.3619,157.5639,29783.0
2018-07-13 10:30:00,195.11,195.2,194.98,195.07,16832.0,157.6447,157.7174,157.5397,157.6124,16832.0
2018-07-13 10:35:00,195.02,195.09,194.93,194.97,14273.0,157.572,157.6285,157.4993,157.5316,14273.0
2018-07-13 10:40:00,195.02,195.16,194.95,195.16,21550.0,157.572,157.6851,157.5154,157.6851,21550.0
2018-07-13 10:45:00,195.18,195.73,195.18,195.36,20293.0,157.7013,158.1456,157.7013,157.8467,20293.0
2018-07-13 10:50:00,195.37,195.66,195.3,195.44,28579.0,157.8548,158.0891,157.7982,157.9113,28579.0
2018-07-13 10:55:00,195.36,195.36,195.01,195.01,10280.0,157.8467,157.8467,157.5639,157.5639,10280.0
2018-07-13 11:00:00,195.08,195.17,194.99,195.05,14005.0,157.6205,157.6932,157.5477,157.5962,14005.0
2018-07-13 11:05:00,195.09,195.47,195.04,195.36,12903.0,157.6285,157.9356,157.5881,157.8467,12903.0
2018-07-13 11:10:00,195.39,195.57,195.37,195.46,10818.0,157.8709,158.0164,157.8548,157.9275,10818.0
2018-07-13 11:15:00,195.46,195.5,195.04,195.16,21597.0,157.9275,157.9598,157.5881,157.6851,21597.0
2018-07-13 11:20:00,195.18,195.59,195.1,195.51,21058.0,157.7013,158.0325,157.6366,157.9679,21058.0
2018-07-13 11:25:00,195.58,195.67,195.54,195.61,6954.0,158.0244,158.0972,157.9921,158.0487,6954.0
2018-07-13 11:30:00,195.58,195.66,195.42,195.66,9843.0,158.0244,158.0891,157.8952,158.0891,9843.0
2018-07-13 11:35:00,195.68,195.82,195.57,195.63,10544.0,158.1052,158.2184,158.0164,158.0648,10544.0
2018-07-13 11:40:00,195.6,195.75,195.31,195.75,14362.0,158.0406,158.1618,157.8063,158.1618,14362.0
2018-07-13 11:45:00,195.77,195.77,195.32,195.49,9149.0,158.178,158.178,157.8144,157.9517,9149.0
2018-07-13 11:50:00,195.54,195.58,195.4,195.52,7422.0,157.9921,158.0244,157.879,157.976,7422.0
2018-07-13 11:55:00,195.51,195.55,195.3,195.43,15811.0,157.9679,158.0002,157.7982,157.9032,15811.0
2018-07-13 12:00:00,195.46,195.66,195.46,195.62,7409.0,157.9275,158.0891,157.9275,158.0568,7409.0
2018-07-13 12:05:00,195.65,195.73,195.57,195.59,8899.0,158.081,158.1456,158.0164,158.0325,8899.0
2018-07-13 12:10:00,195.6,195.68,195.6,195.68,5622.0,158.0406,158.1052,158.0406,158.1052,5622.0
2018-07-13 12:15:00,195.65,195.66,195.52,195.58,6050.0,158.081,158.0891,157.976,158.0244,6050.0
2018-07-13 12:20:00,195.63,195.79,195.62,195.66,6055.0,158.0648,158.1941,158.0568,158.0891,6055.0
2018-07-13 12:25:00,195.7,195.89,195.64,195.89,5629.0,158.1214,158.2749,158.0729,158.2749,5629.0
2018-07-13 12:30:00,195.89,195.95,195.82,195.82,6100.0,158.2749,158.3234,158.2184,158.2184,6100.0
2018-07-13 12:35:00,195.85,195.95,195.78,195.78,6334.0,158.2426,158.3234,158.186,158.186,6334.0
2018-07-13 12:40:00,195.79,196.2,195.78,196.13,20020.0,158.1941,158.5254,158.186,158.4688,20020.0
2018-07-13 12:45:00,196.16,196.16,196.05,196.11,8380.0,158.4931,158.4931,158.4042,158.4527,8380.0
2018-07-13 12:50:00,196.1,196.18,196.04,196.18,6831.0,158.4446,158.5092,158.3961,158.5092,6831.0
2018-07-13 12:55:00,196.14,196.36,196.14,196.3,14545.0,158.4769,158.6547,158.4769,158.6062,14545.0
2018-07-13 13:00:00,196.34,196.34,196.18,196.18,18518.0,158.6385,158.6385,158.5092,158.5092,18518.0
2018-07-13 13:05:00,196.19,196.3,196.11,196.29,6100.0,158.5173,158.6062,158.4527,158.5981,6100.0
2018-07-13 13:10:00,196.32,196.34,196.17,196.26,7513.0,158.6224,158.6385,158.5012,158.5739,7513.0
2018-07-13 13:15:00,196.25,196.27,196.19,196.2,5135.0,158.5658,158.582,158.5173,158.5254,5135.0
2018-07-13 13:20:00,196.17,196.27,196.17,196.27,5245.0,158.5012,158.582,158.5012,158.582,5245.0
2018-07-13 13:25:00,196.28,196.34,196.27,196.34,5635.0,158.59,158.6385,158.582,158.6385,5635.0
2018-07-13 13:30:00,196.36,196.37,196.01,196.04,16808.0,158.6547,158.6627,158.3719,158.3961,16808.0
2018-07-13 13:35:00,196.04,196.09,196.01,196.04,3400.0,158.3961,158.4365,158.3719,158.3961,3400.0
2018-07-13 13:40:00,196.04,196.05,195.98,195.99,8353.0,158.3961,158.4042,158.3476,158.3557,8353.0
2018-07-13 13:45:00,196.0,196.12,196.0,196.1,4156.0,158.3638,158.4608,158.3638,158.4446,4156.0
2018-07-13 13:50:00,196.11,196.18,196.1,196.17,8060.0,158.4527,158.5092,158.4446,158.5012,8060.0
2018-07-13 13:55:00,196.18,196.18,196.07,196.07,6807.0,158.5092,158.5092,158.4204,158.4204,6807.0
2018-07-13 14:00:00,196.07,196.07,195.95,196.0,5836.0,158.4204,158.4204,158.3234,158.3638,5836.0
2018-07-13 14:05:00,196.03,196.22,196.03,196.22,7860.0,158.388,158.5416,158.388,158.5416,7860.0
2018-07-13 14:10:00,196.22,196.41,196.21,196.41,9897.0,158.5416,158.6951,158.5335,158.6951,9897.0
2018-07-13 14:15:00,196.38,196.41,196.12,196.15,27796.0,158.6708,158.6951,158.4608,158.485,27796.0
2018-07-13 14:20:00,196.12,196.21,196.1,196.19,6604.0,158.4608,158.5335,158.4446,158.5173,6604.0
2018-07-13 14:25:00,196.2,196.35,196.18,196.29,7945.0,158.5254,158.6466,158.5092,158.5981,7945.0
2018-07-13 14:30:00,196.29,196.32,196.22,196.27,10634.0,158.5981,158.6224,158.5416,158.582,10634.0
2018-07-13 14:35:00,196.23,196.26,196.17,196.2,13758.0,158.5496,158.5739,158.5012,158.5254,13758.0
2018-07-13 14:40:00,196.21,196.32,196.19,196.27,13787.0,158.5335,158.6224,158.5173,158.582,13787.0
2018-07-13 14:45:00,196.3,196.36,196.2,196.36,10545.0,158.6062,158.6547,158.5254,158.6547,10545.0
2018-07-13 14:50:00,196.35,196.4,196.22,196.4,26327.0,158.6466,158.687,158.5416,158.687,26327.0
2018-07-13 14:55:00,196.4,196.61,196.4,196.51,41179.0,158.687,158.8567,158.687,158.7759,41179.0
2018-07-13 15:00:00,196.49,196.58,196.49,196.57,11766.0,158.7597,158.8324,158.7597,158.8243,11766.0
2018-07-13 15:05:00,196.56,196.67,196.53,196.6,17140.0,158.8163,158.9051,158.792,158.8486,17140.0
2018-07-13 15:10:00,196.54,196.65,196.54,196.64,10090.0,158.8001,158.889,158.8001,158.8809,10090.0
2018-07-13 15:15:00,196.61,196.67,196.58,196.65,10570.0,158.8567,158.9051,158.8324,158.889,10570.0
2018-07-13 15:20:00,196.65,196.75,196.6,196.62,19906.0,158.889,158.9698,158.8486,158.8647,19906.0
2018-07-13 15:25:00,196.63,196.63,196.46,196.53,20452.0,158.8728,158.8728,158.7355,158.792,20452.0
2018-07-13 15:30:00,196.53,196.61,196.48,196.5,21552.0,158.792,158.8567,158.7516,158.7678,21552.0
2018-07-13 15:35:00,196.5,196.5,196.34,196.34,21961.0,158.7678,158.7678,158.6385,158.6385,21961.0
2018-07-13 15:40:00,196.38,196.38,196.18,196.23,20935.0,158.6708,158.6708,158.5092,158.5496,20935.0
2018-07-13 15:45:00,196.23,196.32,196.17,196.21,28745.0,158.5496,158.6224,158.5012,158.5335,28745.0
2018-07-13 15:50:00,196.24,196.31,195.96,196.09,77218.0,158.5577,158.6143,158.3315,158.4365,77218.0
2018-07-13 15:55:00,196.08,196.19,195.85,195.9,124176.0,158.4284,158.5173,158.2426,158.283,124176.0
2018-07-16 09:30:00,195.71,195.91,195.13,195.28,47205.0,158.1295,158.2911,157.6609,157.7821,47205.0
2018-07-16 09:35:00,195.4,196.57,195.34,196.11,31315.0,157.879,158.8243,157.8305,158.4527,31315.0
2018-07-16 09:40:00,196.3,196.45,196.16,196.37,12364.0,158.6062,158.7274,158.4931,158.6627,12364.0
2018-07-16 09:45:00,196.37,196.44,195.93,195.93,18225.0,158.6627,158.7193,158.3072,158.3072,18225.0
2018-07-16 09:50:00,195.95,195.95,195.11,195.28,23005.0,158.3234,158.3234,157.6447,157.7821,23005.0
2018-07-16 09:55:00,195.27,195.43,194.93,194.94,14006.0,157.774,157.9032,157.4993,157.5073,14006.0
2018-07-16 10:00:00,194.98,195.23,194.72,194.96,12742.0,157.5397,157.7417,157.3296,157.5235,12742.0
2018-07-16 10:05:00,195.05,195.05,194.5,194.59,11979.0,157.5962,157.5962,157.1518,157.2245,11979.0
2018-07-16 10:10:00,194.59,194.67,194.3,194.38,17471.0,157.2245,157.2892,156.9902,157.0549,17471.0
2018-07-16 10:15:00,194.33,194.68,194.33,194.66,23741.0,157.0145,157.2973,157.0145,157.2811,23741.0
2018-07-16 10:20:00,194.69,194.73,194.41,194.42,23314.0,157.3053,157.3377,157.0791,157.0872,23314.0
2018-07-16 10:25:00,194.43,194.57,194.21,194.31,40945.0,157.0953,157.2084,156.9175,156.9983,40945.0
2018-07-16 10:30:00,194.32,194.57,194.18,194.5,11445.0,157.0064,157.2084,156.8933,157.1518,11445.0
2018-07-16 10:35:00,194.5,194.55,194.34,194.5,10863.0,157.1518,157.1922,157.0226,157.1518,10863.0
2018-07-16 10:40:00,194.5,194.7,194.47,194.62,19306.0,157.1518,157.3134,157.1276,157.2488,19306.0
2018-07-16 10:45:00,194.58,194.58,194.39,194.42,6896.0,157.2165,157.2165,157.063,157.0872,6896.0
2018-07-16 10:50:00,194.45,194.61,194.42,194.59,11250.0,157.1114,157.2407,157.0872,157.2245,11250.0
2018-07-16 10:55:00,194.6,194.6,194.34,194.34,9257.0,157.2326,157.2326,157.0226,157.0226,9257.0
2018-07-16 11:00:00,194.36,194.62,194.36,194.5,13032.0,157.0387,157.2488,157.0387,157.1518,13032.0
2018-07-16 11:05:00,194.48,194.53,194.16,194.16,14290.0,157.1357,157.1761,156.8771,156.8771,14290.0
2018-07-16 11:10:00,194.19,194.5,194.17,194.4,11842.0,156.9014,157.1518,156.8852,157.071,11842.0
2018-07-16 11:15:00,194.36,194.57,194.35,194.49,10522.0,157.0387,157.2084,157.0306,157.1437,10522.0
2018-07-16 11:20:00,194.53,194.55,194.45,194.53,20701.0,157.1761,157.1922,157.1114,157.1761,20701.0
2018-07-16 11:25:00,194.56,194.58,194.41,194.45,9219.0,157.2003,157.2165,157.0791,157.1114,9219.0
2018-07-16 11:30:00,194.45,194.53,194.25,194.26,11667.0,157.1114,157.1761,156.9498,156.9579,11667.0
2018-07-16 11:35:00,194.28,194.41,194.26,194.41,9943.0,156.9741,157.0791,156.9579,157.0791,9943.0
2018-07-16 11:40:00,194.36,194.43,194.29,194.35,5254.0,157.0387,157.0953,156.9822,157.0306,5254.0
2018-07-16 11:45:00,194.4,194.4,194.11,194.23,7331.0,157.071,157.071,156.8367,156.9337,7331.0
2018-07-16 11:50:00,194.25,194.64,194.25,194.64,5355.0,156.9498,157.2649,156.9498,157.2649,5355.0
2018-07-16 11:55:00,194.64,194.71,194.49,194.49,16346.0,157.2649,157.3215,157.1437,157.1437,16346.0
2018-07-16 12:00:00,194.51,194.71,194.42,194.71,4706.0,157.1599,157.3215,157.0872,157.3215,4706.0
2018-07-16 12:05:00,194.7,194.85,194.68,194.82,6998.0,157.3134,157.4346,157.2973,157.4104,6998.0
2018-07-16 12:10:00,194.77,194.85,194.75,194.82,8025.0,157.37,157.4346,157.3538,157.4104,8025.0
2018-07-16 12:15:00,194.81,194.9,194.77,194.9,5421.0,157.4023,157.475,157.37,157.475,5421.0
2018-07-16 12:20:00,194.91,195.02,194.91,195.0,18514.0,157.4831,157.572,157.4831,157.5558,18514.0
2018-07-16 12:25:00,195.0,195.01,194.94,195.0,18754.0,157.5558,157.5639,157.5073,157.5558,18754.0
2018-07-16 12:30:00,195.0,195.01,194.88,194.88,15361.0,157.5558,157.5639,157.4589,157.4589,15361.0
2018-07-16 12:35:00,194.85,194.92,194.8,194.83,12415.0,157.4346,157.4912,157.3942,157.4185,12415.0
2018-07-16 12:40:00,194.84,194.86,194.62,194.65,9280.0,157.4265,157.4427,157.2488,157.273,9280.0
2018-07-16 12:45:00,194.71,194.87,194.71,194.87,12438.0,157.3215,157.4508,157.3215,157.4508,12438.0
2018-07-16 12:50:00,194.86,194.94,194.85,194.87,9062.0,157.4427,157.5073,157.4346,157.4508,9062.0
2018-07-16 12:55:00,194.93,195.01,194.83,194.83,7992.0,157.4993,157.5639,157.4185,157.4185,7992.0
2018-07-16 13:00:00,194.82,194.89,194.77,194.88,7948.0,157.4104,157.4669,157.37,157.4589,7948.0
2018-07-16 13:05:00,194.89,194.9,194.85,194.89,5866.0,157.4669,157.475,157.4346,157.4669,5866.0
2018-07-16 13:10:00,194.89,194.95,194.8,194.83,8314.0,157.4669,157.5154,157.3942,157.4185,8314.0
2018-07-16 13:15:00,194.8,194.89,194.8,194.85,4679.0,157.3942,157.4669,157.3942,157.4346,4679.0
2018-07-16 13:20:00,194.85,194.89,194.64,194.67,6640.0,157.4346,157.4669,157.2649,157.2892,6640.0
2018-07-16 13:25:00,194.66,194.71,194.61,194.66,7073.0,157.2811,157.3215,157.2407,157.2811,7073.0
2018-07-16 13:30:00,194.63,194.63,194.45,194.45,7906.0,157.2569,157.2569,157.1114,157.1114,7906.0
2018-07-16 13:35:00,194.45,194.74,194.45,194.64,6331.0,157.1114,157.3457,157.1114,157.2649,6331.0
2018-07-16 13:40:00,194.63,194.7,194.58,194.65,18236.0,157.2569,157.3134,157.2165,157.273,18236.0
2018-07-16 13:45:00,194.67,194.69,194.61,194.62,6947.0,157.2892,157.3053,157.2407,157.2488,6947.0
2018-07-16 13:50:00,194.61,194.72,194.54,194.65,16936.0,157.2407,157.3296,157.1841,157.273,16936.0
2018-07-16 13:55:00,194.68,194.7,194.61,194.64,7102.0,157.2973,157.3134,157.2407,157.2649,7102.0
2018-07-16 14:00:00,194.67,194.68,194.54,194.58,6717.0,157.2892,157.2973,157.1841,157.2165,6717.0
2018-07-16 14:05:00,194.59,194.59,194.35,194.57,18388.0,157.2245,157.2245,157.0306,157.2084,18388.0
2018-07-16 14:10:00,194.55,194.61,194.47,194.59,9059.0,157.1922,157.2407,157.1276,157.2245,9059.0
2018-07-16 14:15:00,194.59,194.64,194.49,194.54,11639.0,157.2245,157.2649,157.1437,157.1841,11639.0
2018-07-16 14:20:00,194.48,194.48,194.34,194.36,9139.0,157.1357,157.1357,157.0226,157.0387,9139.0
2018-07-16 14:25:00,194.41,194.54,194.41,194.51,5732.0,157.0791,157.1841,157.0791,157.1599,5732.0
2018-07-16 14:30:00,194.48,194.55,194.44,194.49,10714.0,157.1357,157.1922,157.1034,157.1437,10714.0
2018-07-16 14:35:00,194.48,194.52,194.38,194.4,9591.0,157.1357,157.168,157.0549,157.071,9591.0
2018-07-16 14:40:00,194.38,194.4,194.18,194.31,11127.0,157.0549,157.071,156.8933,156.9983,11127.0
2018-07-16 14:45:00,194.29,194.35,194.18,194.2,13426.0,156.9822,157.0306,156.8933,156.9094,13426.0
2018-07-16 14:50:00,194.21,194.3,194.16,194.26,13270.0,156.9175,156.9902,156.8771,156.9579,13270.0
2018-07-16 14:55:00,194.25,194.39,194.18,194.36,9717.0,156.9498,157.063,156.8933,157.0387,9717.0
2018-07-16 15:00:00,194.42,194.42,194.29,194.38,10524.0,157.0872,157.0872,156.9822,157.0549,10524.0
2018-07-16 15:05:00,194.39,194.6,194.37,194.52,12787.0,157.063,157.2326,157.0468,157.168,12787.0
2018-07-16 15:10:00,194.54,194.61,194.47,194.59,12584.0,157.1841,157.2407,157.1276,157.2245,12584.0
2018-07-16 15:15:00,194.61,194.7,194.57,194.7,10155.0,157.2407,157.3134,157.2084,157.3134,10155.0
2018-07-16 15:20:00,194.7,194.78,194.69,194.7,14107.0,157.3134,157.3781,157.3053,157.3134,14107.0
2018-07-16 15:25:00,194.71,194.78,194.66,194.67,11929.0,157.3215,157.3781,157.2811,157.2892,11929.0
2018-07-16 15:30:00,194.68,194.72,194.52,194.65,13685.0,157.2973,157.3296,157.168,157.273,13685.0
2018-07-16 15:35:00,194.65,194.78,194.65,194.72,16788.0,157.273,157.3781,157.273,157.3296,16788.0
2018-07-16 15:40:00,194.77,194.98,194.72,194.78,22906.0,157.37,157.5397,157.3296,157.3781,22906.0
2018-07-16 15:45:00,194.74,194.79,194.64,194.71,21445.0,157.3457,157.3861,157.2649,157.3215,21445.0
2018-07-16 15:50:00,194.71,194.79,194.63,194.77,36666.0,157.3215,157.3861,157.2569,157.37,36666.0
2018-07-16 15:55:00,194.77,195.06,194.74,194.89,65425.0,157.37,157.6043,157.3457,157.4669,65425.0
2018-07-17 09:30:00,192.42,194.38,192.11,194.06,134373.0,155.4712,157.0549,155.2208,156.7963,134373.0
2018-07-17 09:35:00,194.15,194.36,192.81,193.34,45589.0,156.869,157.0387,155.7863,156.2146,45589.0
2018-07-17 09:40:00,193.25,193.46,192.79,192.95,58696.0,156.1419,156.3115,155.7702,155.8995,58696.0
2018-07-17 09:45:00,193.0,193.77,192.94,193.35,43607.0,155.9399,156.562,155.8914,156.2227,43607.0
2018-07-17 09:50:00,193.34,193.4,192.81,193.01,34839.0,156.2146,156.2631,155.7863,155.9479,34839.0
2018-07-17 09:55:00,193.03,193.56,193.02,193.5,30070.0,155.9641,156.3923,155.956,156.3439,30070.0
2018-07-17 10:00:00,193.53,194.28,193.5,193.54,28510.0,156.3681,156.9741,156.3439,156.3762,28510.0
2018-07-17 10:05:00,193.61,193.87,193.19,193.83,29701.0,156.4327,156.6428,156.0934,156.6105,29701.0
2018-07-17 10:10:00,193.77,193.93,193.56,193.79,8489.0,156.562,156.6913,156.3923,156.5782,8489.0
2018-07-17 10:15:00,193.76,194.03,193.74,193.92,13672.0,156.5539,156.7721,156.5378,156.6832,13672.0
2018-07-17 10:20:00,193.92,193.98,193.64,193.64,18532.0,156.6832,156.7317,156.457,156.457,18532.0
2018-07-17 10:25:00,193.69,193.97,193.64,193.8,10756.0,156.4974,156.7236,156.457,156.5862,10756.0
2018-07-17 10:30:00,193.75,194.11,193.73,193.9,37463.0,156.5458,156.8367,156.5297,156.667,37463.0
2018-07-17 10:35:00,193.86,193.91,193.55,193.77,26839.0,156.6347,156.6751,156.3842,156.562,26839.0
2018-07-17 10:40:00,193.76,193.78,193.56,193.73,20793.0,156.5539,156.5701,156.3923,156.5297,20793.0
2018-07-17 10:45:00,193.77,193.91,193.43,193.47,21196.0,156.562,156.6751,156.2873,156.3196,21196.0
2018-07-17 10:50:00,193.49,193.79,193.49,193.71,21736.0,156.3358,156.5782,156.3358,156.5135,21736.0
2018-07-17 10:55:00,193.68,193.91,193.53,193.53,15806.0,156.4893,156.6751,156.3681,156.3681,15806.0
2018-07-17 11:00:00,193.55,193.79,193.55,193.72,10603.0,156.3842,156.5782,156.3842,156.5216,10603.0
2018-07-17 11:05:00,193.66,193.78,193.6,193.75,7969.0,156.4731,156.5701,156.4246,156.5458,7969.0
2018-07-17 11:10:00,193.75,193.96,193.72,193.82,10667.0,156.5458,156.7155,156.5216,156.6024,10667.0
2018-07-17 11:15:00,193.78,193.91,193.69,193.78,15495.0,156.5701,156.6751,156.4974,156.5701,15495.0
2018-07-17 11:20:00,193.76,193.79,193.52,193.64,19232.0,156.5539,156.5782,156.36,156.457,19232.0
2018-07-17 11:25:00,193.64,193.69,193.58,193.69,5992.0,156.457,156.4974,156.4085,156.4974,5992.0
2018-07-17 11:30:00,193.65,193.79,193.59,193.71,11347.0,156.465,156.5782,156.4166,156.5135,11347.0
2018-07-17 11:35:00,193.76,193.78,193.36,193.37,15608.0,156.5539,156.5701,156.2307,156.2388,15608.0
2018-07-17 11:40:00,193.42,193.58,193.4,193.57,8103.0,156.2792,156.4085,156.2631,156.4004,8103.0
2018-07-17 11:45:00,193.62,193.7,193.56,193.6,28785.0,156.4408,156.5054,156.3923,156.4246,28785.0
2018-07-17 11:50:00,193.59,193.87,193.59,193.74,9463.0,156.4166,156.6428,156.4166,156.5378,9463.0
2018-07-17 11:55:00,193.73,194.08,193.64,194.05,17765.0,156.5297,156.8125,156.457,156.7882,17765.0
2018-07-17 12:00:00,194.06,194.14,193.9,194.14,10465.0,156.7963,156.861,156.667,156.861,10465.0
2018-07-17 12:05:00,194.13,194.24,194.08,194.15,3342.0,156.8529,156.9418,156.8125,156.869,3342.0
2018-07-17 12:10:00,194.17,194.21,193.99,193.99,8284.0,156.8852,156.9175,156.7398,156.7398,8284.0
2018-07-17 12:15:00,193.99,194.29,193.97,194.27,6674.0,156.7398,156.9822,156.7236,156.966,6674.0
2018-07-17 12:20:00,194.3,194.47,194.25,194.43,7700.0,156.9902,157.1276,156.9498,157.0953,7700.0
2018-07-17 12:25:00,194.41,194.77,194.36,194.75,9221.0,157.0791,157.37,157.0387,157.3538,9221.0
2018-07-17 12:30:00,194.75,194.75,194.29,194.43,9201.0,157.3538,157.3538,156.9822,157.0953,9201.0
2018-07-17 12:35:00,194.45,194.49,194.17,194.17,10316.0,157.1114,157.1437,156.8852,156.8852,10316.0
2018-07-17 12:40:00,194.26,194.4,194.17,194.32,10560.0,156.9579,157.071,156.8852,157.0064,10560.0
2018-07-17 12:45:00,194.31,194.59,194.3,194.55,10943.0,156.9983,157.2245,156.9902,157.1922,10943.0
2018-07-17 12:50:00,194.53,194.67,194.53,194.59,8319.0,157.1761,157.2892,157.1761,157.2245,8319.0
2018-07-17 12:55:00,194.58,194.73,194.56,194.73,8189.0,157.2165,157.3377,157.2003,157.3377,8189.0
2018-07-17 13:00:00,194.74,194.84,194.7,194.84,32200.0,157.3457,157.4265,157.3134,157.4265,32200.0
2018-07-17 13:05:00,194.84,194.9,194.61,194.64,11993.0,157.4265,157.475,157.2407,157.2649,11993.0
2018-07-17 13:10:00,194.65,194.81,194.65,194.8,9109.0,157.273,157.4023,157.273,157.3942,9109.0
2018-07-17 13:15:00,194.82,194.82,194.61,194.65,8476.0,157.4104,157.4104,157.2407,157.273,8476.0
2018-07-17 13:20:00,194.65,194.65,194.34,194.39,9497.0,157.273,157.273,157.0226,157.063,9497.0
2018-07-17 13:25:00,194.42,194.42,194.27,194.3,13893.0,157.0872,157.0872,156.966,156.9902,13893.0
2018-07-17 13:30:00,194.37,194.42,194.3,194.36,13847.0,157.0468,157.0872,156.9902,157.0387,13847.0
2018-07-17 13:35:00,194.35,194.39,194.28,194.28,4615.0,157.0306,157.063,156.9741,156.9741,4615.0
2018-07-17 13:40:00,194.29,194.36,194.24,194.33,6129.0,156.9822,157.0387,156.9418,157.0145,6129.0
2018-07-17 13:45:00,194.32,194.55,194.31,194.5,7098.0,157.0064,157.1922,156.9983,157.1518,7098.0
2018-07-17 13:50:00,194.51,194.54,194.45,194.49,5696.0,157.1599,157.1841,157.1114,157.1437,5696.0
2018-07-17 13:55:00,194.44,194.44,194.18,194.18,11184.0,157.1034,157.1034,156.8933,156.8933,11184.0
2018-07-17 14:00:00,194.23,194.28,194.01,194.03,13518.0,156.9337,156.9741,156.7559,156.7721,13518.0
2018-07-17 14:05:00,194.01,194.23,194.01,194.16,14353.0,156.7559,156.9337,156.7559,156.8771,14353.0
2018-07-17 14:10:00,194.18,194.28,194.15,194.22,9187.0,156.8933,156.9741,156.869,156.9256,9187.0
2018-07-17 14:15:00,194.24,194.24,194.1,194.14,12195.0,156.9418,156.9418,156.8286,156.861,12195.0
2018-07-17 14:20:00,194.14,194.24,194.06,194.24,14463.0,156.861,156.9418,156.7963,156.9418,14463.0
2018-07-17 14:25:00,194.23,194.28,194.12,194.18,10842.0,156.9337,156.9741,156.8448,156.8933,10842.0
2018-07-17 14:30:00,194.15,194.22,194.07,194.17,12710.0,156.869,156.9256,156.8044,156.8852,12710.0
2018-07-17 14:35:00,194.14,194.19,194.05,194.11,12844.0,156.861,156.9014,156.7882,156.8367,12844.0
2018-07-17 14:40:00,194.09,194.18,194.08,194.18,4387.0,156.8206,156.8933,156.8125,156.8933,4387.0
2018-07-17 14:45:00,194.17,194.3,194.13,194.26,11459.0,156.8852,156.9902,156.8529,156.9579,11459.0
2018-07-17 14:50:00,194.3,194.34,194.14,194.24,6243.0,156.9902,157.0226,156.861,156.9418,6243.0
2018-07-17 14:55:00,194.23,194.25,194.02,194.08,11416.0,156.9337,156.9498,156.764,156.8125,11416.0
2018-07-17 15:00:00,194.06,194.1,193.93,194.08,15345.0,156.7963,156.8286,156.6913,156.8125,15345.0
2018-07-17 15:05:00,194.07,194.18,194.07,194.14,14645.0,156.8044,156.8933,156.8044,156.861,14645.0
2018-07-17 15:10:00,194.14,194.18,194.03,194.08,18873.0,156.861,156.8933,156.7721,156.8125,18873.0
2018-07-17 15:15:00,194.07,194.1,193.89,194.01,14027.0,156.8044,156.8286,156.659,156.7559,14027.0
2018-07-17 15:20:00,194.01,194.29,194.01,194.27,9757.0,156.7559,156.9822,156.7559,156.966,9757.0
2018-07-17 15:25:00,194.22,194.29,193.98,194.07,24078.0,156.9256,156.9822,156.7317,156.8044,24078.0
2018-07-17 15:30:00,194.04,194.36,194.0,194.33,16163.0,156.7802,157.0387,156.7478,157.0145,16163.0
2018-07-17 15:35:00,194.36,194.36,194.22,194.26,24531.0,157.0387,157.0387,156.9256,156.9579,24531.0
2018-07-17 15:40:00,194.27,194.43,194.24,194.35,36879.0,156.966,157.0953,156.9418,157.0306,36879.0
2018-07-17 15:45:00,194.34,194.34,194.13,194.28,29628.0,157.0226,157.0226,156.8529,156.9741,29628.0
2018-07-17 15:50:00,194.26,194.26,193.79,193.86,39929.0,156.9579,156.9579,156.5782,156.6347,39929.0
2018-07-17 15:55:00,193.87,194.0,193.83,193.92,100440.0,156.6428,156.7478,156.6105,156.6832,100440.0
2018-07-18 09:30:00,193.25,193.34,192.05,192.3,73953.0,156.1419,156.2146,155.1723,155.3743,73953.0
2018-07-18 09:35:00,192.31,192.94,192.06,192.84,32015.0,155.3824,155.8914,155.1804,155.8106,32015.0
2018-07-18 09:40:00,192.86,193.54,192.56,193.42,39243.0,155.8267,156.3762,155.5844,156.2792,39243.0
2018-07-18 09:45:00,193.33,193.48,193.18,193.34,19208.0,156.2065,156.3277,156.0853,156.2146,19208.0
2018-07-18 09:50:00,193.34,193.71,193.07,193.34,19900.0,156.2146,156.5135,155.9964,156.2146,19900.0
2018-07-18 09:55:00,193.31,193.79,193.31,193.66,13673.0,156.1903,156.5782,156.1903,156.4731,13673.0
2018-07-18 10:00:00,193.56,193.92,193.49,193.92,13607.0,156.3923,156.6832,156.3358,156.6832,13607.0
2018-07-18 10:05:00,193.94,194.0,193.63,193.77,18904.0,156.6994,156.7478,156.4489,156.562,18904.0
2018-07-18 10:10:00,193.78,193.94,193.43,193.8,27193.0,156.5701,156.6994,156.2873,156.5862,27193.0
2018-07-18 10:15:00,193.76,193.8,193.47,193.64,22748.0,156.5539,156.5862,156.3196,156.457,22748.0
2018-07-18 10:20:00,193.69,193.72,193.36,193.65,19059.0,156.4974,156.5216,156.2307,156.465,19059.0
2018-07-18 10:25:00,193.67,193.79,193.56,193.66,14436.0,156.4812,156.5782,156.3923,156.4731,14436.0
2018-07-18 10:30:00,193.68,193.82,193.62,193.7,14395.0,156.4893,156.6024,156.4408,156.5054,14395.0
2018-07-18 10:35:00,193.66,193.84,193.55,193.75,8834.0,156.4731,156.6186,156.3842,156.5458,8834.0
2018-07-18 10:40:00,193.75,193.85,193.51,193.53,17936.0,156.5458,156.6266,156.3519,156.3681,17936.0
2018-07-18 10:45:00,193.53,193.53,193.31,193.35,15605.0,156.3681,156.3681,156.1903,156.2227,15605.0
2018-07-18 10:50:00,193.34,193.41,193.17,193.34,12312.0,156.2146,156.2711,156.0772,156.2146,12312.0
2018-07-18 10:55:00,193.32,193.54,193.32,193.49,8493.0,156.1984,156.3762,156.1984,156.3358,8493.0
2018-07-18 11:00:00,193.5,193.58,193.18,193.29,33323.0,156.3439,156.4085,156.0853,156.1742,33323.0
2018-07-18 11:05:00,193.3,193.42,193.23,193.42,41807.0,156.1823,156.2792,156.1257,156.2792,41807.0
2018-07-18 11:10:00,193.5,193.66,193.41,193.51,9841.0,156.3439,156.4731,156.2711,156.3519,9841.0
2018-07-18 11:15:00,193.53,193.64,193.5,193.58,7042.0,156.3681,156.457,156.3439,156.4085,7042.0
2018-07-18 11:20:00,193.58,193.62,193.33,193.34,16141.0,156.4085,156.4408,156.2065,156.2146,16141.0
2018-07-18 11:25:00,193.31,193.47,193.31,193.41,10320.0,156.1903,156.3196,156.1903,156.2711,10320.0
2018-07-18 11:30:00,193.47,193.72,193.47,193.59,4903.0,156.3196,156.5216,156.3196,156.4166,4903.0
2018-07-18 11:35:00,193.52,193.63,193.41,193.45,10522.0,156.36,156.4489,156.2711,156.3035,10522.0
2018-07-18 11:40:00,193.43,193.48,193.18,193.19,24375.0,156.2873,156.3277,156.0853,156.0934,24375.0
2018-07-18 11:45:00,193.19,193.24,193.08,193.24,12830.0,156.0934,156.1338,156.0045,156.1338,12830.0
2018-07-18 11:50:00,193.23,193.46,193.23,193.36,40636.0,156.1257,156.3115,156.1257,156.2307,40636.0
2018-07-18 11:55:00,193.35,193.5,193.29,193.43,14977.0,156.2227,156.3439,156.1742,156.2873,14977.0
2018-07-18 12:00:00,193.46,193.75,193.44,193.73,16086.0,156.3115,156.5458,156.2954,156.5297,16086.0
2018-07-18 12:05:00,193.75,193.8,193.63,193.7,9688.0,156.5458,156.5862,156.4489,156.5054,9688.0
2018-07-18 12:10:00,193.69,193.74,193.55,193.55,20246.0,156.4974,156.5378,156.3842,156.3842,20246.0
2018-07-18 12:15:00,193.51,193.55,193.08,193.12,36538.0,156.3519,156.3842,156.0045,156.0368,36538.0
2018-07-18 12:20:00,193.12,193.33,193.07,193.18,9940.0,156.0368,156.2065,155.9964,156.0853,9940.0
2018-07-18 12:25:00,193.16,193.4,193.15,193.38,6406.0,156.0691,156.2631,156.0611,156.2469,6406.0
2018-07-18 12:30:00,193.39,193.4,193.0,193.05,12193.0,156.255,156.2631,155.9399,155.9803,12193.0
2018-07-18 12:35:00,193.05,193.08,192.91,192.91,16109.0,155.9803,156.0045,155.8671,155.8671,16109.0
2018-07-18 12:40:00,192.82,192.96,192.8,192.91,8580.0,155.7944,155.9075,155.7783,155.8671,8580.0
2018-07-18 12:45:00,192.86,192.97,192.74,192.97,19227.0,155.8267,155.9156,155.7298,155.9156,19227.0
2018-07-18 12:50:00,192.95,193.02,192.94,193.02,10919.0,155.8995,155.956,155.8914,155.956,10919.0
2018-07-18 12:55:00,193.03,193.05,192.97,193.03,7957.0,155.9641,155.9803,155.9156,155.9641,7957.0
2018-07-18 13:00:00,193.02,193.1,193.0,193.07,7335.0,155.956,156.0207,155.9399,155.9964,7335.0
2018-07-18 13:05:00,193.06,193.15,193.03,193.09,8771.0,155.9883,156.0611,155.9641,156.0126,8771.0
2018-07-18 13:10:00,193.08,193.11,193.02,193.09,13766.0,156.0045,156.0287,155.956,156.0126,13766.0
2018-07-18 13:15:00,193.07,193.2,193.0,193.14,12831.0,155.9964,156.1015,155.9399,156.053,12831.0
2018-07-18 13:20:00,193.13,193.24,193.11,193.22,6216.0,156.0449,156.1338,156.0287,156.1176,6216.0
2018-07-18 13:25:00,193.18,193.21,192.98,192.99,7799.0,156.0853,156.1095,155.9237,155.9318,7799.0
2018-07-18 13:30:00,192.99,193.01,192.8,192.8,10659.0,155.9318,155.9479,155.7783,155.7783,10659.0
2018-07-18 13:35:00,192.79,192.81,192.5,192.57,20085.0,155.7702,155.7863,155.5359,155.5924,20085.0
2018-07-18 13:40:00,192.56,192.62,192.4,192.45,19012.0,155.5844,155.6328,155.4551,155.4955,19012.0
2018-07-18 13:45:00,192.42,192.42,192.13,192.27,21723.0,155.4712,155.4712,155.2369,155.35,21723.0
2018-07-18 13:50:00,192.3,192.59,192.2,192.58,8980.0,155.3743,155.6086,155.2935,155.6005,8980.0
2018-07-18 13:55:00,192.56,192.65,192.5,192.54,12884.0,155.5844,155.6571,155.5359,155.5682,12884.0
2018-07-18 14:00:00,192.52,192.61,192.49,192.56,11282.0,155.552,155.6247,155.5278,155.5844,11282.0
2018-07-18 14:05:00,192.58,192.67,192.49,192.67,11296.0,155.6005,155.6732,155.5278,155.6732,11296.0
2018-07-18 14:10:00,192.65,192.72,192.62,192.66,11732.0,155.6571,155.7136,155.6328,155.6651,11732.0
2018-07-18 14:15:00,192.69,192.7,192.55,192.63,8597.0,155.6894,155.6975,155.5763,155.6409,8597.0
2018-07-18 14:20:00,192.62,192.77,192.57,192.67,11853.0,155.6328,155.754,155.5924,155.6732,11853.0
2018-07-18 14:25:00,192.65,192.67,192.52,192.65,9113.0,155.6571,155.6732,155.552,155.6571,9113.0
2018-07-18 14:30:00,192.67,192.9,192.67,192.85,5321.0,155.6732,155.8591,155.6732,155.8187,5321.0
2018-07-18 14:35:00,192.82,192.87,192.78,192.82,10101.0,155.7944,155.8348,155.7621,155.7944,10101.0
2018-07-18 14:40:00,192.83,192.9,192.76,192.86,7228.0,155.8025,155.8591,155.7459,155.8267,7228.0
2018-07-18 14:45:00,192.86,193.03,192.84,192.95,10576.0,155.8267,155.9641,155.8106,155.8995,10576.0
2018-07-18 14:50:00,192.97,192.97,192.66,192.66,12495.0,155.9156,155.9156,155.6651,155.6651,12495.0
2018-07-18 14:55:00,192.6,192.81,192.55,192.81,14037.0,155.6167,155.7863,155.5763,155.7863,14037.0
2018-07-18 15:00:00,192.82,192.84,192.64,192.64,13070.0,155.7944,155.8106,155.649,155.649,13070.0
2018-07-18 15:05:00,192.67,192.84,192.63,192.84,15318.0,155.6732,155.8106,155.6409,155.8106,15318.0
2018-07-18 15:10:00,192.83,192.86,192.77,192.83,12393.0,155.8025,155.8267,155.754,155.8025,12393.0
2018-07-18 15:15:00,192.85,192.9,192.82,192.84,11532.0,155.8187,155.8591,155.7944,155.8106,11532.0
2018-07-18 15:20:00,192.84,192.93,192.82,192.86,12561.0,155.8106,155.8833,155.7944,155.8267,12561.0
2018-07-18 15:25:00,192.86,192.86,192.57,192.67,27374.0,155.8267,155.8267,155.5924,155.6732,27374.0
2018-07-18 15:30:00,192.67,192.85,192.66,192.77,20616.0,155.6732,155.8187,155.6651,155.754,20616.0
2018-07-18 15:35:00,192.78,192.82,192.68,192.68,23353.0,155.7621,155.7944,155.6813,155.6813,23353.0
2018-07-18 15:40:00,192.68,192.74,192.66,192.7,21101.0,155.6813,155.7298,155.6651,155.6975,21101.0
2018-07-18 15:45:00,192.67,192.77,192.54,192.57,37665.0,155.6732,155.754,155.5682,155.5924,37665.0
2018-07-18 15:50:00,192.54,192.81,192.53,192.78,51455.0,155.5682,155.7863,155.5601,155.7621,51455.0
2018-07-18 15:55:00,192.76,192.91,192.7,192.81,112202.0,155.7459,155.8671,155.6975,155.7863,112202.0
2018-07-19 09:30:00,191.76,192.85,191.68,192.59,61389.0,154.938,155.8187,154.8733,155.6086,61389.0
2018-07-19 09:35:00,192.57,192.72,191.41,191.49,32199.0,155.5924,155.7136,154.6552,154.7198,32199.0
2018-07-19 09:40:00,191.5,191.88,191.44,191.64,30773.0,154.7279,155.0349,154.6794,154.841,30773.0
2018-07-19 09:45:00,191.79,191.85,191.13,191.13,31996.0,154.9622,155.0107,154.4289,154.4289,31996.0
2018-07-19 09:50:00,191.17,191.29,190.93,191.13,48891.0,154.4613,154.5582,154.2673,154.4289,48891.0
2018-07-19 09:55:00,191.21,191.24,190.48,190.86,81993.0,154.4936,154.5178,153.9038,154.2108,81993.0
2018-07-19 10:00:00,191.0,191.33,190.64,190.72,39066.0,154.3239,154.5905,154.033,154.0977,39066.0
2018-07-19 10:05:00,190.57,190.75,190.49,190.52,66000.0,153.9765,154.1219,153.9118,153.9361,66000.0
2018-07-19 10:10:00,190.5,190.9,190.46,190.51,44317.0,153.9199,154.2431,153.8876,153.928,44317.0
2018-07-19 10:15:00,190.52,190.6,190.29,190.57,24724.0,153.9361,154.0007,153.7502,153.9765,24724.0
2018-07-19 10:20:00,190.57,190.84,190.36,190.76,19005.0,153.9765,154.1946,153.8068,154.13,19005.0
2018-07-19 10:25:00,190.73,191.29,190.67,191.18,20076.0,154.1058,154.5582,154.0573,154.4693,20076.0
2018-07-19 10:30:00,191.09,191.15,190.75,191.14,21048.0,154.3966,154.4451,154.1219,154.437,21048.0
2018-07-19 10:35:00,191.21,191.43,190.96,191.1,18155.0,154.4936,154.6713,154.2916,154.4047,18155.0
2018-07-19 10:40:00,191.19,191.31,190.98,191.05,16667.0,154.4774,154.5744,154.3077,154.3643,16667.0
2018-07-19 10:45:00,191.09,191.09,190.79,190.96,32290.0,154.3966,154.3966,154.1542,154.2916,32290.0
2018-07-19 10:50:00,191.0,191.08,190.43,190.53,37420.0,154.3239,154.3885,153.8634,153.9442,37420.0
2018-07-19 10:55:00,190.55,190.85,190.53,190.83,18129.0,153.9603,154.2027,153.9442,154.1865,18129.0
2018-07-19 11:00:00,190.85,191.14,190.82,191.06,28228.0,154.2027,154.437,154.1785,154.3724,28228.0
2018-07-19 11:05:00,191.08,191.57,191.06,191.56,21181.0,154.3885,154.7845,154.3724,154.7764,21181.0
2018-07-19 11:10:00,191.55,191.78,191.51,191.69,15267.0,154.7683,154.9541,154.736,154.8814,15267.0
2018-07-19 11:15:00,191.69,192.01,191.59,191.67,15493.0,154.8814,155.14,154.8006,154.8653,15493.0
2018-07-19 11:20:00,191.66,191.88,191.61,191.77,13287.0,154.8572,155.0349,154.8168,154.946,13287.0
2018-07-19 11:25:00,191.76,191.82,191.5,191.71,24415.0,154.938,154.9864,154.7279,154.8976,24415.0
2018-07-19 11:30:00,191.71,191.96,191.59,191.59,25307.0,154.8976,155.0996,154.8006,154.8006,25307.0
2018-07-19 11:35:00,191.61,191.83,191.52,191.75,17478.0,154.8168,154.9945,154.7441,154.9299,17478.0
2018-07-19 11:40:00,191.73,191.79,191.6,191.6,17714.0,154.9137,154.9622,154.8087,154.8087,17714.0
2018-07-19 11:45:00,191.61,191.67,191.42,191.42,18375.0,154.8168,154.8653,154.6633,154.6633,18375.0
2018-07-19 11:50:00,191.41,191.66,191.26,191.62,17339.0,154.6552,154.8572,154.534,154.8249,17339.0
2018-07-19 11:55:00,191.62,191.69,191.51,191.6,11583.0,154.8249,154.8814,154.736,154.8087,11583.0
2018-07-19 12:00:00,191.66,191.77,191.44,191.54,25196.0,154.8572,154.946,154.6794,154.7602,25196.0
2018-07-19 12:05:00,191.55,191.65,191.39,191.58,21461.0,154.7683,154.8491,154.639,154.7925,21461.0
2018-07-19 12:10:00,191.58,191.72,191.46,191.46,10776.0,154.7925,154.9056,154.6956,154.6956,10776.0
2018-07-19 12:15:00,191.52,191.63,191.44,191.52,12110.0,154.7441,154.8329,154.6794,154.7441,12110.0
2018-07-19 12:20:00,191.53,191.62,191.35,191.45,15774.0,154.7521,154.8249,154.6067,154.6875,15774.0
2018-07-19 12:25:00,191.48,191.61,191.32,191.51,11705.0,154.7117,154.8168,154.5825,154.736,11705.0
2018-07-19 12:30:00,191.49,191.59,191.38,191.56,8594.0,154.7198,154.8006,154.6309,154.7764,8594.0
2018-07-19 12:35:00,191.54,191.7,191.46,191.64,14172.0,154.7602,154.8895,154.6956,154.841,14172.0
2018-07-19 12:40:00,191.64,191.64,191.28,191.28,14273.0,154.841,154.841,154.5501,154.5501,14273.0
2018-07-19 12:45:00,191.3,191.35,191.18,191.35,12150.0,154.5663,154.6067,154.4693,154.6067,12150.0
2018-07-19 12:50:00,191.36,191.47,191.31,191.44,10844.0,154.6148,154.7037,154.5744,154.6794,10844.0
2018-07-19 12:55:00,191.43,191.58,191.42,191.53,14698.0,154.6713,154.7925,154.6633,154.7521,14698.0
2018-07-19 13:00:00,191.5,191.88,191.39,191.47,22954.0,154.7279,155.0349,154.639,154.7037,22954.0
2018-07-19 13:05:00,191.39,191.64,191.32,191.49,11471.0,154.639,154.841,154.5825,154.7198,11471.0
2018-07-19 13:10:00,191.52,191.61,191.34,191.35,10838.0,154.7441,154.8168,154.5986,154.6067,10838.0
2018-07-19 13:15:00,191.33,191.65,191.32,191.6,12855.0,154.5905,154.8491,154.5825,154.8087,12855.0
2018-07-19 13:20:00,191.6,191.76,191.52,191.66,12350.0,154.8087,154.938,154.7441,154.8572,12350.0
2018-07-19 13:25:00,191.71,191.72,191.39,191.63,17933.0,154.8976,154.9056,154.639,154.8329,17933.0
2018-07-19 13:30:00,191.66,191.76,191.65,191.68,6200.0,154.8572,154.938,154.8491,154.8733,6200.0
2018-07-19 13:35:00,191.67,191.98,191.66,191.91,8115.0,154.8653,155.1157,154.8572,155.0592,8115.0
2018-07-19 13:40:00,191.91,192.08,191.91,192.07,15154.0,155.0592,155.1965,155.0592,155.1884,15154.0
2018-07-19 13:45:00,192.07,192.12,191.98,192.04,10724.0,155.1884,155.2288,155.1157,155.1642,10724.0
2018-07-19 13:50:00,192.01,192.15,191.86,192.05,13604.0,155.14,155.2531,155.0188,155.1723,13604.0
2018-07-19 13:55:00,192.07,192.14,191.87,192.09,8176.0,155.1884,155.245,155.0268,155.2046,8176.0
2018-07-19 14:00:00,192.16,192.35,192.16,192.24,7160.0,155.2612,155.4147,155.2612,155.3258,7160.0
2018-07-19 14:05:00,192.26,192.35,192.23,192.34,7591.0,155.342,155.4147,155.3177,155.4066,7591.0
2018-07-19 14:10:00,192.32,192.33,192.06,192.11,9689.0,155.3904,155.3985,155.1804,155.2208,9689.0
2018-07-19 14:15:00,192.1,192.21,192.03,192.16,9600.0,155.2127,155.3016,155.1561,155.2612,9600.0
2018-07-19 14:20:00,192.2,192.27,192.09,192.22,8242.0,155.2935,155.35,155.2046,155.3096,8242.0
2018-07-19 14:25:00,192.25,192.28,191.97,192.04,14409.0,155.3339,155.3581,155.1076,155.1642,14409.0
2018-07-19 14:30:00,192.12,192.36,192.05,192.31,12096.0,155.2288,155.4228,155.1723,155.3824,12096.0
2018-07-19 14:35:00,192.31,192.31,192.1,192.15,6534.0,155.3824,155.3824,155.2127,155.2531,6534.0
2018-07-19 14:40:00,192.14,192.19,191.87,191.89,17292.0,155.245,155.2854,155.0268,155.043,17292.0
2018-07-19 14:45:00,191.91,192.04,191.85,191.92,12098.0,155.0592,155.1642,155.0107,155.0672,12098.0
2018-07-19 14:50:00,191.86,191.88,191.65,191.73,9628.0,155.0188,155.0349,154.8491,154.9137,9628.0
2018-07-19 14:55:00,191.76,191.83,191.63,191.76,58319.0,154.938,154.9945,154.8329,154.938,58319.0
2018-07-19 15:00:00,191.77,191.81,191.67,191.68,19940.0,154.946,154.9784,154.8653,154.8733,19940.0
2018-07-19 15:05:00,191.72,191.89,191.69,191.78,11450.0,154.9056,155.043,154.8814,154.9541,11450.0
2018-07-19 15:10:00,191.77,191.77,191.31,191.39,16607.0,154.946,154.946,154.5744,154.639,16607.0
2018-07-19 15:15:00,191.36,191.55,191.24,191.36,14957.0,154.6148,154.7683,154.5178,154.6148,14957.0
2018-07-19 15:20:00,191.41,191.59,191.35,191.56,12633.0,154.6552,154.8006,154.6067,154.7764,12633.0
2018-07-19 15:25:00,191.56,191.65,191.4,191.63,10873.0,154.7764,154.8491,154.6471,154.8329,10873.0
2018-07-19 15:30:00,191.63,191.93,191.56,191.93,14076.0,154.8329,155.0753,154.7764,155.0753,14076.0
2018-07-19 15:35:00,191.91,192.02,191.89,192.02,15007.0,155.0592,155.148,155.043,155.148,15007.0
2018-07-19 15:40:00,192.01,192.05,191.88,191.98,35761.0,155.14,155.1723,155.0349,155.1157,35761.0
2018-07-19 15:45:00,191.94,192.08,191.85,191.91,30852.0,155.0834,155.1965,155.0107,155.0592,30852.0
2018-07-19 15:50:00,191.92,191.95,191.51,191.72,27739.0,155.0672,155.0915,154.736,154.9056,27739.0
2018-07-19 15:55:00,191.72,191.82,191.62,191.75,72905.0,154.9056,154.9864,154.8249,154.9299,72905.0
2018-07-20 09:30:00,191.48,191.48,190.66,191.0,174477.0,154.7117,154.7117,154.0492,154.3239,174477.0
2018-07-20 09:35:00,191.13,191.2,190.46,190.63,45276.0,154.4289,154.4855,153.8876,154.025,45276.0
2018-07-20 09:40:00,190.62,190.8,190.31,190.44,31276.0,154.0169,154.1623,153.7664,153.8714,31276.0
2018-07-20 09:45:00,190.42,190.5,190.03,190.03,20161.0,153.8553,153.9199,153.5402,153.5402,20161.0
2018-07-20 09:50:00,190.05,190.46,189.83,190.45,34221.0,153.5563,153.8876,153.3786,153.8795,34221.0
2018-07-20 09:55:00,190.46,190.78,190.37,190.47,14479.0,153.8876,154.1461,153.8149,153.8957,14479.0
2018-07-20 10:00:00,190.47,190.58,190.37,190.37,10573.0,153.8957,153.9846,153.8149,153.8149,10573.0
2018-07-20 10:05:00,190.45,190.49,190.31,190.47,7605.0,153.8795,153.9118,153.7664,153.8957,7605.0
2018-07-20 10:10:00,190.42,190.8,190.42,190.67,16365.0,153.8553,154.1623,153.8553,154.0573,16365.0
2018-07-20 10:15:00,190.64,190.7,190.44,190.48,46442.0,154.033,154.0815,153.8714,153.9038,46442.0
2018-07-20 10:20:00,190.44,190.76,190.4,190.69,8401.0,153.8714,154.13,153.8391,154.0734,8401.0
2018-07-20 10:25:00,190.69,191.02,190.69,191.02,21275.0,154.0734,154.3401,154.0734,154.3401,21275.0
2018-07-20 10:30:00,190.98,191.01,190.65,190.92,22799.0,154.3077,154.332,154.0411,154.2593,22799.0
2018-07-20 10:35:00,190.94,191.2,190.79,191.2,17437.0,154.2754,154.4855,154.1542,154.4855,17437.0
2018-07-20 10:40:00,191.17,191.27,190.9,190.96,12710.0,154.4613,154.5421,154.2431,154.2916,12710.0
2018-07-20 10:45:00,190.98,191.1,190.61,190.62,12433.0,154.3077,154.4047,154.0088,154.0169,12433.0
2018-07-20 10:50:00,190.63,190.79,190.62,190.69,8359.0,154.025,154.1542,154.0169,154.0734,8359.0
2018-07-20 10:55:00,190.72,190.77,190.49,190.51,9310.0,154.0977,154.1381,153.9118,153.928,9310.0
2018-07-20 11:00:00,190.51,190.61,190.46,190.49,31185.0,153.928,154.0088,153.8876,153.9118,31185.0
2018-07-20 11:05:00,190.47,190.55,190.24,190.42,21635.0,153.8957,153.9603,153.7098,153.8553,21635.0
2018-07-20 11:10:00,190.43,190.64,190.43,190.63,28860.0,153.8634,154.033,153.8634,154.025,28860.0
2018-07-20 11:15:00,190.62,190.63,190.37,190.54,16356.0,154.0169,154.025,153.8149,153.9522,16356.0
2018-07-20 11:20:00,190.48,190.7,190.45,190.66,11823.0,153.9038,154.0815,153.8795,154.0492,11823.0
2018-07-20 11:25:00,190.64,190.69,190.54,190.54,11847.0,154.033,154.0734,153.9522,153.9522,11847.0
2018-07-20 11:30:00,190.52,190.82,190.52,190.54,16694.0,153.9361,154.1785,153.9361,153.9522,16694.0
2018-07-20 11:35:00,190.54,190.57,190.37,190.51,11276.0,153.9522,153.9765,153.8149,153.928,11276.0
2018-07-20 11:40:00,190.48,190.51,190.26,190.37,11116.0,153.9038,153.928,153.726,153.8149,11116.0
2018-07-20 11:45:00,190.41,190.53,190.28,190.28,10730.0,153.8472,153.9442,153.7422,153.7422,10730.0
2018-07-20 11:50:00,190.32,190.43,190.1,190.17,58765.0,153.7745,153.8634,153.5967,153.6533,58765.0
2018-07-20 11:55:00,190.16,190.16,189.83,189.86,18026.0,153.6452,153.6452,153.3786,153.4028,18026.0
2018-07-20 12:00:00,189.86,190.14,189.86,190.08,23185.0,153.4028,153.629,153.4028,153.5806,23185.0
2018-07-20 12:05:00,190.06,190.11,189.78,189.9,12152.0,153.5644,153.6048,153.3382,153.4351,12152.0
2018-07-20 12:10:00,189.9,189.9,189.5,189.51,18203.0,153.4351,153.4351,153.1119,153.12,18203.0
2018-07-20 12:15:00,189.5,189.76,189.49,189.76,14967.0,153.1119,153.322,153.1039,153.322,14967.0
2018-07-20 12:20:00,189.77,189.99,189.75,189.89,9142.0,153.3301,153.5078,153.3139,153.427,9142.0
2018-07-20 12:25:00,189.88,189.95,189.8,189.83,4742.0,153.419,153.4755,153.3543,153.3786,4742.0
2018-07-20 12:30:00,189.8,189.97,189.75,189.96,12123.0,153.3543,153.4917,153.3139,153.4836,12123.0
2018-07-20 12:35:00,189.96,190.27,189.92,190.27,7123.0,153.4836,153.7341,153.4513,153.7341,7123.0
2018-07-20 12:40:00,190.27,190.51,190.21,190.5,15276.0,153.7341,153.928,153.6856,153.9199,15276.0
2018-07-20 12:45:00,190.49,190.7,190.46,190.65,14759.0,153.9118,154.0815,153.8876,154.0411,14759.0
2018-07-20 12:50:00,190.68,190.76,190.39,190.43,27678.0,154.0654,154.13,153.831,153.8634,27678.0
2018-07-20 12:55:00,190.41,190.53,190.4,190.43,7546.0,153.8472,153.9442,153.8391,153.8634,7546.0
2018-07-20 13:00:00,190.46,190.67,190.42,190.6,7550.0,153.8876,154.0573,153.8553,154.0007,7550.0
2018-07-20 13:05:00,190.63,190.76,190.52,190.7,17279.0,154.025,154.13,153.9361,154.0815,17279.0
2018-07-20 13:10:00,190.74,190.94,190.74,190.92,9527.0,154.1138,154.2754,154.1138,154.2593,9527.0
2018-07-20 13:15:00,190.94,190.97,190.82,190.83,9229.0,154.2754,154.2997,154.1785,154.1865,9229.0
2018-07-20 13:20:00,190.78,190.83,190.58,190.65,9735.0,154.1461,154.1865,153.9846,154.0411,9735.0
2018-07-20 13:25:00,190.67,190.67,190.5,190.5,5876.0,154.0573,154.0573,153.9199,153.9199,5876.0
2018-07-20 13:30:00,190.51,190.58,190.46,190.53,9321.0,153.928,153.9846,153.8876,153.9442,9321.0
2018-07-20 13:35:00,190.55,190.6,190.54,190.59,7049.0,153.9603,154.0007,153.9522,153.9926,7049.0
2018-07-20 13:40:00,190.57,190.62,190.52,190.61,9768.0,153.9765,154.0169,153.9361,154.0088,9768.0
2018-07-20 13:45:00,190.59,190.77,190.57,190.76,14793.0,153.9926,154.1381,153.9765,154.13,14793.0
2018-07-20 13:50:00,190.78,190.78,190.67,190.7,5066.0,154.1461,154.1461,154.0573,154.0815,5066.0
2018-07-20 13:55:00,190.73,190.87,190.71,190.8,9001.0,154.1058,154.2189,154.0896,154.1623,9001.0
2018-07-20 14:00:00,190.8,190.91,190.78,190.78,8367.0,154.1623,154.2512,154.1461,154.1461,8367.0
2018-07-20 14:05:00,190.83,190.92,190.75,190.8,7684.0,154.1865,154.2593,154.1219,154.1623,7684.0
2018-07-20 14:10:00,190.77,190.77,190.6,190.6,7283.0,154.1381,154.1381,154.0007,154.0007,7283.0
2018-07-20 14:15:00,190.59,190.65,190.56,190.61,7303.0,153.9926,154.0411,153.9684,154.0088,7303.0
2018-07-20 14:20:00,190.6,190.65,190.56,190.61,21498.0,154.0007,154.0411,153.9684,154.0088,21498.0
2018-07-20 14:25:00,190.58,190.65,190.44,190.44,7982.0,153.9846,154.0411,153.8714,153.8714,7982.0
2018-07-20 14:30:00,190.44,190.46,190.26,190.26,11470.0,153.8714,153.8876,153.726,153.726,11470.0
2018-07-20 14:35:00,190.24,190.24,190.04,190.14,23223.0,153.7098,153.7098,153.5482,153.629,23223.0
2018-07-20 14:40:00,190.14,190.52,190.11,190.52,18764.0,153.629,153.9361,153.6048,153.9361,18764.0
2018-07-20 14:45:00,190.52,190.66,190.51,190.56,10017.0,153.9361,154.0492,153.928,153.9684,10017.0
2018-07-20 14:50:00,190.56,190.64,190.49,190.53,8284.0,153.9684,154.033,153.9118,153.9442,8284.0
2018-07-20 14:55:00,190.5,190.66,190.45,190.65,9758.0,153.9199,154.0492,153.8795,154.0411,9758.0
2018-07-20 15:00:00,190.63,190.69,190.27,190.52,49652.0,154.025,154.0734,153.7341,153.9361,49652.0
2018-07-20 15:05:00,190.53,190.74,190.5,190.69,18957.0,153.9442,154.1138,153.9199,154.0734,18957.0
2018-07-20 15:10:00,190.67,190.69,190.48,190.53,16980.0,154.0573,154.0734,153.9038,153.9442,16980.0
2018-07-20 15:15:00,190.51,190.6,190.38,190.58,17996.0,153.928,154.0007,153.823,153.9846,17996.0
2018-07-20 15:20:00,190.59,190.61,190.46,190.48,11816.0,153.9926,154.0088,153.8876,153.9038,11816.0
2018-07-20 15:25:00,190.47,190.6,190.47,190.55,14128.0,153.8957,154.0007,153.8957,153.9603,14128.0
2018-07-20 15:30:00,190.57,190.95,190.57,190.95,19246.0,153.9765,154.2835,153.9765,154.2835,19246.0
2018-07-20 15:35:00,190.96,190.98,190.73,190.75,23650.0,154.2916,154.3077,154.1058,154.1219,23650.0
2018-07-20 15:40:00,190.75,190.92,190.73,190.9,29256.0,154.1219,154.2593,154.1058,154.2431,29256.0
2018-07-20 15:45:00,190.9,190.9,190.58,190.62,31796.0,154.2431,154.2431,153.9846,154.0169,31796.0
2018-07-20 15:50:00,190.59,190.7,190.5,190.58,38020.0,153.9926,154.0815,153.9199,153.9846,38020.0
2018-07-20 15:55:00,190.58,190.7,190.43,190.48,100679.0,153.9846,154.0815,153.8634,153.9038,100679.0
2018-07-23 09:30:00,189.8,190.72,189.63,190.33,46530.0,153.3543,154.0977,153.217,153.7826,46530.0
2018-07-23 09:35:00,190.24,190.43,189.79,190.36,21864.0,153.7098,153.8634,153.3463,153.8068,21864.0
2018-07-23 09:40:00,190.46,190.75,190.42,190.56,20145.0,153.8876,154.1219,153.8553,153.9684,20145.0
2018-07-23 09:45:00,190.51,190.97,190.51,190.88,19144.0,153.928,154.2997,153.928,154.2269,19144.0
2018-07-23 09:50:00,190.81,190.84,190.33,190.37,21315.0,154.1704,154.1946,153.7826,153.8149,21315.0
2018-07-23 09:55:00,190.38,190.43,190.18,190.37,11359.0,153.823,153.8634,153.6614,153.8149,11359.0
2018-07-23 10:00:00,190.32,190.37,190.12,190.24,28692.0,153.7745,153.8149,153.6129,153.7098,28692.0
2018-07-23 10:05:00,190.24,190.26,189.87,190.01,19462.0,153.7098,153.726,153.4109,153.524,19462.0
2018-07-23 10:10:00,189.99,190.1,189.91,189.91,21203.0,153.5078,153.5967,153.4432,153.4432,21203.0
2018-07-23 10:15:00,189.88,190.01,189.85,189.93,13734.0,153.419,153.524,153.3947,153.4594,13734.0
2018-07-23 10:20:00,189.93,190.0,189.6,189.77,23634.0,153.4594,153.5159,153.1927,153.3301,23634.0
2018-07-23 10:25:00,189.76,190.05,189.65,189.71,24109.0,153.322,153.5563,153.2331,153.2816,24109.0
2018-07-23 10:30:00,189.75,189.85,189.6,189.75,21798.0,153.3139,153.3947,153.1927,153.3139,21798.0
2018-07-23 10:35:00,189.84,189.86,189.63,189.8,15200.0,153.3866,153.4028,153.217,153.3543,15200.0
2018-07-23 10:40:00,189.87,190.14,189.82,190.14,21394.0,153.4109,153.629,153.3705,153.629,21394.0
2018-07-23 10:45:00,190.17,190.2,190.08,190.16,17831.0,153.6533,153.6775,153.5806,153.6452,17831.0
2018-07-23 10:50:00,190.17,190.26,190.1,190.15,9949.0,153.6533,153.726,153.5967,153.6371,9949.0
2018-07-23 10:55:00,190.11,190.18,189.98,189.98,14040.0,153.6048,153.6614,153.4998,153.4998,14040.0
2018-07-23 11:00:00,190.0,190.14,189.79,189.88,16608.0,153.5159,153.629,153.3463,153.419,16608.0
2018-07-23 11:05:00,189.92,190.01,189.83,190.01,8066.0,153.4513,153.524,153.3786,153.524,8066.0
2018-07-23 11:10:00,189.97,190.04,189.87,189.9,8630.0,153.4917,153.5482,153.4109,153.4351,8630.0
2018-07-23 11:15:00,189.87,189.88,189.66,189.71,12484.0,153.4109,153.419,153.2412,153.2816,12484.0
2018-07-23 11:20:00,189.7,189.81,189.67,189.72,10108.0,153.2735,153.3624,153.2493,153.2897,10108.0
2018-07-23 11:25:00,189.76,189.76,189.55,189.61,13854.0,153.322,153.322,153.1523,153.2008,13854.0
2018-07-23 11:30:00,189.62,190.07,189.59,189.87,15700.0,153.2089,153.5725,153.1847,153.4109,15700.0
2018-07-23 11:35:00,189.89,190.0,189.85,189.93,13352.0,153.427,153.5159,153.3947,153.4594,13352.0
2018-07-23 11:40:00,189.9,189.97,189.85,189.85,5725.0,153.4351,153.4917,153.3947,153.3947,5725.0
2018-07-23 11:45:00,189.87,190.05,189.87,189.98,15585.0,153.4109,153.5563,153.4109,153.4998,15585.0
2018-07-23 11:50:00,189.95,190.0,189.86,189.93,7848.0,153.4755,153.5159,153.4028,153.4594,7848.0
2018-07-23 11:55:00,189.91,190.04,189.86,189.93,11267.0,153.4432,153.5482,153.4028,153.4594,11267.0
2018-07-23 12:00:00,189.93,190.03,189.93,189.97,10481.0,153.4594,153.5402,153.4594,153.4917,10481.0
2018-07-23 12:05:00,189.99,189.99,189.91,189.94,7199.0,153.5078,153.5078,153.4432,153.4674,7199.0
2018-07-23 12:10:00,189.95,190.05,189.93,189.98,3731.0,153.4755,153.5563,153.4594,153.4998,3731.0
2018-07-23 12:15:00,189.98,190.02,189.85,189.88,9369.0,153.4998,153.5321,153.3947,153.419,9369.0
2018-07-23 12:20:00,189.89,190.08,189.82,190.02,11934.0,153.427,153.5806,153.3705,153.5321,11934.0
2018-07-23 12:25:00,190.07,190.07,189.96,190.01,5784.0,153.5725,153.5725,153.4836,153.524,5784.0
2018-07-23 12:30:00,190.01,190.04,189.97,189.98,6799.0,153.524,153.5482,153.4917,153.4998,6799.0
2018-07-23 12:35:00,190.02,190.04,189.96,190.02,6183.0,153.5321,153.5482,153.4836,153.5321,6183.0
2018-07-23 12:40:00,190.04,190.18,190.04,190.13,10828.0,153.5482,153.6614,153.5482,153.621,10828.0
2018-07-23 12:45:00,190.12,190.14,190.04,190.04,7404.0,153.6129,153.629,153.5482,153.5482,7404.0
2018-07-23 12:50:00,190.02,190.03,189.95,189.97,9928.0,153.5321,153.5402,153.4755,153.4917,9928.0
2018-07-23 12:55:00,189.95,190.15,189.94,190.11,13810.0,153.4755,153.6371,153.4674,153.6048,13810.0
2018-07-23 13:00:00,190.15,190.24,190.1,190.11,5074.0,153.6371,153.7098,153.5967,153.6048,5074.0
2018-07-23 13:05:00,190.1,190.23,190.1,190.14,17940.0,153.5967,153.7018,153.5967,153.629,17940.0
2018-07-23 13:10:00,190.14,190.21,190.08,190.2,19367.0,153.629,153.6856,153.5806,153.6775,19367.0
2018-07-23 13:15:00,190.18,190.35,189.85,189.91,31032.0,153.6614,153.7987,153.3947,153.4432,31032.0
2018-07-23 13:20:00,189.92,189.92,189.58,189.58,12003.0,153.4513,153.4513,153.1766,153.1766,12003.0
2018-07-23 13:25:00,189.64,189.75,189.61,189.71,10630.0,153.2251,153.3139,153.2008,153.2816,10630.0
2018-07-23 13:30:00,189.72,189.9,189.71,189.78,11450.0,153.2897,153.4351,153.2816,153.3382,11450.0
2018-07-23 13:35:00,189.77,189.8,189.34,189.38,29395.0,153.3301,153.3543,152.9827,153.015,29395.0
2018-07-23 13:40:00,189.41,189.44,189.26,189.39,35608.0,153.0392,153.0635,152.918,153.0231,35608.0
2018-07-23 13:45:00,189.36,189.39,189.16,189.22,33300.0,152.9988,153.0231,152.8372,152.8857,33300.0
2018-07-23 13:50:00,189.2,189.91,189.2,189.8,34722.0,152.8695,153.4432,152.8695,153.3543,34722.0
2018-07-23 13:55:00,189.79,189.9,189.72,189.89,6556.0,153.3463,153.4351,153.2897,153.427,6556.0
2018-07-23 14:00:00,189.89,190.03,189.88,189.98,10160.0,153.427,153.5402,153.419,153.4998,10160.0
2018-07-23 14:05:00,189.95,190.02,189.83,190.02,9990.0,153.4755,153.5321,153.3786,153.5321,9990.0
2018-07-23 14:10:00,190.02,190.14,189.95,190.02,12020.0,153.5321,153.629,153.4755,153.5321,12020.0
2018-07-23 14:15:00,190.03,190.03,189.91,189.93,7435.0,153.5402,153.5402,153.4432,153.4594,7435.0
2018-07-23 14:20:00,189.94,190.0,189.93,190.0,7939.0,153.4674,153.5159,153.4594,153.5159,7939.0
2018-07-23 14:25:00,190.1,190.1,189.86,189.87,6031.0,153.5967,153.5967,153.4028,153.4109,6031.0
2018-07-23 14:30:00,189.87,189.96,189.83,189.83,18674.0,153.4109,153.4836,153.3786,153.3786,18674.0
2018-07-23 14:35:00,189.79,189.97,189.79,189.97,10499.0,153.3463,153.4917,153.3463,153.4917,10499.0
2018-07-23 14:40:00,189.95,190.04,189.85,189.85,14128.0,153.4755,153.5482,153.3947,153.3947,14128.0
2018-07-23 14:45:00,189.84,189.99,189.84,189.95,6188.0,153.3866,153.5078,153.3866,153.4755,6188.0
2018-07-23 14:50:00,189.98,190.06,189.97,190.03,7096.0,153.4998,153.5644,153.4917,153.5402,7096.0
2018-07-23 14:55:00,190.0,190.05,189.88,190.0,9474.0,153.5159,153.5563,153.419,153.5159,9474.0
2018-07-23 15:00:00,189.99,190.02,189.94,189.96,7284.0,153.5078,153.5321,153.4674,153.4836,7284.0
2018-07-23 15:05:00,189.95,189.95,189.8,189.86,18197.0,153.4755,153.4755,153.3543,153.4028,18197.0
2018-07-23 15:10:00,189.86,190.03,189.86,190.0,14003.0,153.4028,153.5402,153.4028,153.5159,14003.0
2018-07-23 15:15:00,190.03,190.06,189.97,189.99,6057.0,153.5402,153.5644,153.4917,153.5078,6057.0
2018-07-23 15:20:00,189.97,190.05,189.95,189.96,4684.0,153.4917,153.5563,153.4755,153.4836,4684.0
2018-07-23 15:25:00,189.95,189.95,189.86,189.9,12790.0,153.4755,153.4755,153.4028,153.4351,12790.0
2018-07-23 15:30:00,189.89,189.94,189.85,189.9,16891.0,153.427,153.4674,153.3947,153.4351,16891.0
2018-07-23 15:35:00,189.9,189.94,189.84,189.93,15352.0,153.4351,153.4674,153.3866,153.4594,15352.0
2018-07-23 15:40:00,189.93,189.99,189.91,189.91,15022.0,153.4594,153.5078,153.4432,153.4432,15022.0
2018-07-23 15:45:00,189.92,190.21,189.92,190.03,21398.0,153.4513,153.6856,153.4513,153.5402,21398.0
2018-07-23 15:50:00,190.03,190.47,190.01,190.03,52544.0,153.5402,153.8957,153.524,153.5402,52544.0
2018-07-23 15:55:00,190.02,190.04,189.86,189.93,72472.0,153.5321,153.5482,153.4028,153.4594,72472.0
2018-07-24 09:30:00,191.25,191.56,190.5,191.36,121116.0,154.5259,154.7764,153.9199,154.6148,121116.0
2018-07-24 09:35:00,191.36,192.11,191.33,192.03,46476.0,154.6148,155.2208,154.5905,155.1561,46476.0
2018-07-24 09:40:00,192.04,192.26,191.85,192.04,30148.0,155.1642,155.342,155.0107,155.1642,30148.0
2018-07-24 09:45:00,192.02,192.33,191.93,192.07,39374.0,155.148,155.3985,155.0753,155.1884,39374.0
2018-07-24 09:50:00,192.08,192.15,191.54,191.65,25980.0,155.1965,155.2531,154.7602,154.8491,25980.0
2018-07-24 09:55:00,191.72,192.06,191.64,191.91,29672.0,154.9056,155.1804,154.841,155.0592,29672.0
2018-07-24 10:00:00,191.95,191.95,191.72,191.73,20787.0,155.0915,155.0915,154.9056,154.9137,20787.0
2018-07-24 10:05:00,191.75,192.22,191.65,191.94,75311.0,154.9299,155.3096,154.8491,155.0834,75311.0
2018-07-24 10:10:00,192.01,192.15,192.0,192.11,21038.0,155.14,155.2531,155.1319,155.2208,21038.0
2018-07-24 10:15:00,192.15,192.43,192.0,192.4,33710.0,155.2531,155.4793,155.1319,155.4551,33710.0
2018-07-24 10:20:00,192.41,192.78,192.16,192.75,28132.0,155.4632,155.7621,155.2612,155.7379,28132.0
2018-07-24 10:25:00,192.78,193.2,192.72,192.72,33368.0,155.7621,156.1015,155.7136,155.7136,33368.0
2018-07-24 10:30:00,192.68,192.75,192.48,192.51,13059.0,155.6813,155.7379,155.5197,155.544,13059.0
2018-07-24 10:35:00,192.52,192.6,192.23,192.4,20504.0,155.552,155.6167,155.3177,155.4551,20504.0
2018-07-24 10:40:00,192.46,192.52,192.22,192.35,15377.0,155.5036,155.552,155.3096,155.4147,15377.0
2018-07-24 10:45:00,192.37,192.71,192.37,192.6,31043.0,155.4308,155.7055,155.4308,155.6167,31043.0
2018-07-24 10:50:00,192.58,192.64,192.37,192.4,14564.0,155.6005,155.649,155.4308,155.4551,14564.0
2018-07-24 10:55:00,192.41,192.43,192.13,192.43,17657.0,155.4632,155.4793,155.2369,155.4793,17657.0
2018-07-24 11:00:00,192.44,192.54,192.1,192.24,22053.0,155.4874,155.5682,155.2127,155.3258,22053.0
2018-07-24 11:05:00,192.24,192.24,192.0,192.18,37197.0,155.3258,155.3258,155.1319,155.2773,37197.0
2018-07-24 11:10:00,192.14,192.21,191.95,192.05,23107.0,155.245,155.3016,155.0915,155.1723,23107.0
2018-07-24 11:15:00,192.02,192.03,191.88,192.0,25724.0,155.148,155.1561,155.0349,155.1319,25724.0
2018-07-24 11:20:00,191.97,192.13,191.9,192.09,25507.0,155.1076,155.2369,155.0511,155.2046,25507.0
2018-07-24 11:25:00,192.09,192.09,191.96,192.0,21531.0,155.2046,155.2046,155.0996,155.1319,21531.0
2018-07-24 11:30:00,192.02,192.05,191.85,191.89,28142.0,155.148,155.1723,155.0107,155.043,28142.0
2018-07-24 11:35:00,191.88,192.02,191.74,191.9,13514.0,155.0349,155.148,154.9218,155.0511,13514.0
2018-07-24 11:40:00,191.91,191.99,191.84,191.92,11134.0,155.0592,155.1238,155.0026,155.0672,11134.0
2018-07-24 11:45:00,191.94,192.0,191.74,191.86,14687.0,155.0834,155.1319,154.9218,155.0188,14687.0
2018-07-24 11:50:00,191.86,191.86,191.41,191.41,15376.0,155.0188,155.0188,154.6552,154.6552,15376.0
2018-07-24 11:55:00,191.43,191.5,191.26,191.5,16548.0,154.6713,154.7279,154.534,154.7279,16548.0
2018-07-24 12:00:00,191.56,191.98,191.55,191.97,22870.0,154.7764,155.1157,154.7683,155.1076,22870.0
2018-07-24 12:05:00,191.93,191.93,191.62,191.65,15063.0,155.0753,155.0753,154.8249,154.8491,15063.0
2018-07-24 12:10:00,191.64,191.67,191.46,191.48,9892.0,154.841,154.8653,154.6956,154.7117,9892.0
2018-07-24 12:15:00,191.52,191.67,191.48,191.67,8735.0,154.7441,154.8653,154.7117,154.8653,8735.0
2018-07-24 12:20:00,191.67,191.71,191.46,191.56,7830.0,154.8653,154.8976,154.6956,154.7764,7830.0
2018-07-24 12:25:00,191.5,191.53,191.34,191.41,8654.0,154.7279,154.7521,154.5986,154.6552,8654.0
2018-07-24 12:30:00,191.41,191.46,191.33,191.44,31107.0,154.6552,154.6956,154.5905,154.6794,31107.0
2018-07-24 12:35:00,191.44,191.46,191.33,191.46,14980.0,154.6794,154.6956,154.5905,154.6956,14980.0
2018-07-24 12:40:00,191.46,191.54,191.23,191.26,27074.0,154.6956,154.7602,154.5097,154.534,27074.0
2018-07-24 12:45:00,191.25,191.44,191.16,191.38,23953.0,154.5259,154.6794,154.4532,154.6309,23953.0
2018-07-24 12:50:00,191.36,191.36,191.06,191.14,20233.0,154.6148,154.6148,154.3724,154.437,20233.0
2018-07-24 12:55:00,191.14,191.44,191.11,191.36,21497.0,154.437,154.6794,154.4128,154.6148,21497.0
2018-07-24 13:00:00,191.42,191.55,191.35,191.45,23731.0,154.6633,154.7683,154.6067,154.6875,23731.0
2018-07-24 13:05:00,191.45,191.6,191.3,191.35,8824.0,154.6875,154.8087,154.5663,154.6067,8824.0
2018-07-24 13:10:00,191.29,191.37,191.23,191.34,11566.0,154.5582,154.6229,154.5097,154.5986,11566.0
2018-07-24 13:15:00,191.34,191.34,191.12,191.12,15720.0,154.5986,154.5986,154.4209,154.4209,15720.0
2018-07-24 13:20:00,191.05,191.2,190.96,191.07,11731.0,154.3643,154.4855,154.2916,154.3805,11731.0
2018-07-24 13:25:00,191.01,191.1,190.94,191.08,10770.0,154.332,154.4047,154.2754,154.3885,10770.0
2018-07-24 13:30:00,191.08,191.1,190.79,190.99,17763.0,154.3885,154.4047,154.1542,154.3158,17763.0
2018-07-24 13:35:00,191.0,191.22,190.9,191.06,21023.0,154.3239,154.5017,154.2431,154.3724,21023.0
2018-07-24 13:40:00,191.06,191.27,191.02,191.23,17203.0,154.3724,154.5421,154.3401,154.5097,17203.0
2018-07-24 13:45:00,191.2,191.43,191.16,191.42,10649.0,154.4855,154.6713,154.4532,154.6633,10649.0
2018-07-24 13:50:00,191.41,191.41,191.3,191.37,12134.0,154.6552,154.6552,154.5663,154.6229,12134.0
2018-07-24 13:55:00,191.4,191.4,191.0,191.03,16814.0,154.6471,154.6471,154.3239,154.3481,16814.0
2018-07-24 14:00:00,191.06,191.21,191.03,191.13,18094.0,154.3724,154.4936,154.3481,154.4289,18094.0
2018-07-24 14:05:00,191.13,191.14,190.8,190.83,26555.0,154.4289,154.437,154.1623,154.1865,26555.0
2018-07-24 14:10:00,190.83,191.17,190.82,191.09,29366.0,154.1865,154.4613,154.1785,154.3966,29366.0
2018-07-24 14:15:00,191.11,191.24,190.98,191.19,14953.0,154.4128,154.5178,154.3077,154.4774,14953.0
2018-07-24 14:20:00,191.17,191.24,191.05,191.1,13841.0,154.4613,154.5178,154.3643,154.4047,13841.0
2018-07-24 14:25:00,191.1,191.17,190.9,190.97,16650.0,154.4047,154.4613,154.2431,154.2997,16650.0
2018-07-24 14:30:00,190.95,191.15,190.78,191.12,15373.0,154.2835,154.4451,154.1461,154.4209,15373.0
2018-07-24 14:35:00,191.09,191.1,190.83,190.86,14321.0,154.3966,154.4047,154.1865,154.2108,14321.0
2018-07-24 14:40:00,190.82,191.03,190.82,190.96,20465.0,154.1785,154.3481,154.1785,154.2916,20465.0
2018-07-24 14:45:00,190.95,191.27,190.87,191.17,14660.0,154.2835,154.5421,154.2189,154.4613,14660.0
2018-07-24 14:50:00,191.17,191.2,190.93,190.96,12554.0,154.4613,154.4855,154.2673,154.2916,12554.0
2018-07-24 14:55:00,190.92,191.0,190.8,190.84,14400.0,154.2593,154.3239,154.1623,154.1946,14400.0
2018-07-24 15:00:00,190.81,190.99,190.81,190.86,12610.0,154.1704,154.3158,154.1704,154.2108,12610.0
2018-07-24 15:05:00,190.88,190.93,190.69,190.92,11713.0,154.2269,154.2673,154.0734,154.2593,11713.0
2018-07-24 15:10:00,190.92,191.16,190.9,191.06,18112.0,154.2593,154.4532,154.2431,154.3724,18112.0
2018-07-24 15:15:00,191.04,191.15,190.89,191.05,23502.0,154.3562,154.4451,154.235,154.3643,23502.0
2018-07-24 15:20:00,191.03,191.16,190.94,191.0,15827.0,154.3481,154.4532,154.2754,154.3239,15827.0
2018-07-24 15:25:00,191.01,191.05,190.81,190.83,16481.0,154.332,154.3643,154.1704,154.1865,16481.0
2018-07-24 15:30:00,190.85,191.25,190.85,191.14,27958.0,154.2027,154.5259,154.2027,154.437,27958.0
2018-07-24 15:35:00,191.14,191.22,190.98,191.21,39932.0,154.437,154.5017,154.3077,154.4936,39932.0
2018-07-24 15:40:00,191.21,191.24,191.01,191.02,30427.0,154.4936,154.5178,154.332,154.3401,30427.0
2018-07-24 15:45:00,191.02,191.14,190.9,191.11,32745.0,154.3401,154.437,154.2431,154.4128,32745.0
2018-07-24 15:50:00,191.13,191.48,191.13,191.39,46256.0,154.4289,154.7117,154.4289,154.639,46256.0
2018-07-24 15:55:00,191.39,191.54,191.32,191.44,95336.0,154.639,154.7602,154.5825,154.6794,95336.0
2018-07-25 09:30:00,191.62,191.7,191.09,191.31,32941.0,154.8249,154.8895,154.3966,154.5744,32941.0
2018-07-25 09:35:00,191.24,191.42,191.09,191.26,33703.0,154.5178,154.6633,154.3966,154.534,33703.0
2018-07-25 09:40:00,191.23,191.3,190.76,191.26,28797.0,154.5097,154.5663,154.13,154.534,28797.0
2018-07-25 09:45:00,191.34,191.54,190.92,191.23,24985.0,154.5986,154.7602,154.2593,154.5097,24985.0
2018-07-25 09:50:00,191.23,191.65,191.12,191.42,14298.0,154.5097,154.8491,154.4209,154.6633,14298.0
2018-07-25 09:55:00,191.44,191.6,191.21,191.28,14198.0,154.6794,154.8087,154.4936,154.5501,14198.0
2018-07-25 10:00:00,191.33,191.6,191.32,191.58,15054.0,154.5905,154.8087,154.5825,154.7925,15054.0
2018-07-25 10:05:00,191.56,191.71,191.44,191.44,24597.0,154.7764,154.8976,154.6794,154.6794,24597.0
2018-07-25 10:10:00,191.52,191.7,191.15,191.44,16073.0,154.7441,154.8895,154.4451,154.6794,16073.0
2018-07-25 10:15:00,191.38,191.64,191.34,191.47,17622.0,154.6309,154.841,154.5986,154.7037,17622.0
2018-07-25 10:20:00,191.43,191.49,191.23,191.42,23101.0,154.6713,154.7198,154.5097,154.6633,23101.0
2018-07-25 10:25:00,191.43,191.46,191.23,191.34,12782.0,154.6713,154.6956,154.5097,154.5986,12782.0
2018-07-25 10:30:00,191.3,191.55,191.15,191.49,15510.0,154.5663,154.7683,154.4451,154.7198,15510.0
2018-07-25 10:35:00,191.53,191.62,191.37,191.52,10115.0,154.7521,154.8249,154.6229,154.7441,10115.0
2018-07-25 10:40:00,191.58,191.65,191.18,191.25,29175.0,154.7925,154.8491,154.4693,154.5259,29175.0
2018-07-25 10:45:00,191.31,191.36,190.94,190.96,21405.0,154.5744,154.6148,154.2754,154.2916,21405.0
2018-07-25 10:50:00,191.01,191.26,190.98,191.23,14867.0,154.332,154.534,154.3077,154.5097,14867.0
2018-07-25 10:55:00,191.23,191.39,191.15,191.39,12427.0,154.5097,154.639,154.4451,154.639,12427.0
2018-07-25 11:00:00,191.41,191.51,191.31,191.5,20237.0,154.6552,154.736,154.5744,154.7279,20237.0
2018-07-25 11:05:00,191.51,191.54,191.27,191.44,23164.0,154.736,154.7602,154.5421,154.6794,23164.0
2018-07-25 11:10:00,191.38,191.49,191.27,191.34,17462.0,154.6309,154.7198,154.5421,154.5986,17462.0
2018-07-25 11:15:00,191.31,191.55,191.31,191.37,18455.0,154.5744,154.7683,154.5744,154.6229,18455.0
2018-07-25 11:20:00,191.37,191.37,191.09,191.09,17391.0,154.6229,154.6229,154.3966,154.3966,17391.0
2018-07-25 11:25:00,191.1,191.13,190.87,190.93,11259.0,154.4047,154.4289,154.2189,154.2673,11259.0
2018-07-25 11:30:00,190.94,191.23,190.92,191.23,12256.0,154.2754,154.5097,154.2593,154.5097,12256.0
2018-07-25 11:35:00,191.26,191.45,191.26,191.35,13654.0,154.534,154.6875,154.534,154.6067,13654.0
2018-07-25 11:40:00,191.41,191.52,191.24,191.32,7500.0,154.6552,154.7441,154.5178,154.5825,7500.0
2018-07-25 11:45:00,191.35,191.39,191.22,191.25,14464.0,154.6067,154.639,154.5017,154.5259,14464.0
2018-07-25 11:50:00,191.22,191.25,190.96,191.25,13517.0,154.5017,154.5259,154.2916,154.5259,13517.0
2018-07-25 11:55:00,191.26,191.43,191.26,191.33,7846.0,154.534,154.6713,154.534,154.5905,7846.0
2018-07-25 12:00:00,191.34,191.39,191.31,191.39,7991.0,154.5986,154.639,154.5744,154.639,7991.0
2018-07-25 12:05:00,191.39,191.55,191.39,191.5,7596.0,154.639,154.7683,154.639,154.7279,7596.0
2018-07-25 12:10:00,191.51,191.52,191.38,191.42,7401.0,154.736,154.7441,154.6309,154.6633,7401.0
2018-07-25 12:15:00,191.38,191.46,191.35,191.4,8997.0,154.6309,154.6956,154.6067,154.6471,8997.0
2018-07-25 12:20:00,191.41,191.46,191.35,191.36,7726.0,154.6552,154.6956,154.6067,154.6148,7726.0
2018-07-25 12:25:00,191.33,191.33,191.19,191.23,9086.0,154.5905,154.5905,154.4774,154.5097,9086.0
2018-07-25 12:30:00,191.22,191.22,190.98,190.98,16685.0,154.5017,154.5017,154.3077,154.3077,16685.0
2018-07-25 12:35:00,190.98,191.08,190.9,191.01,18711.0,154.3077,154.3885,154.2431,154.332,18711.0
2018-07-25 12:40:00,191.02,191.3,191.02,191.3,13859.0,154.3401,154.5663,154.3401,154.5663,13859.0
2018-07-25 12:45:00,191.31,191.43,191.25,191.38,11666.0,154.5744,154.6713,154.5259,154.6309,11666.0
2018-07-25 12:50:00,191.37,191.51,191.32,191.51,8529.0,154.6229,154.736,154.5825,154.736,8529.0
2018-07-25 12:55:00,191.5,191.6,191.38,191.57,13407.0,154.7279,154.8087,154.6309,154.7845,13407.0
2018-07-25 13:00:00,191.59,191.61,191.43,191.43,11877.0,154.8006,154.8168,154.6713,154.6713,11877.0
2018-07-25 13:05:00,191.47,191.48,191.31,191.37,8178.0,154.7037,154.7117,154.5744,154.6229,8178.0
2018-07-25 13:10:00,191.4,191.44,191.32,191.4,10219.0,154.6471,154.6794,154.5825,154.6471,10219.0
2018-07-25 13:15:00,191.44,191.44,191.36,191.36,7294.0,154.6794,154.6794,154.6148,154.6148,7294.0
2018-07-25 13:20:00,191.4,191.48,191.28,191.48,16896.0,154.6471,154.7117,154.5501,154.7117,16896.0
2018-07-25 13:25:00,191.47,191.47,191.3,191.32,8486.0,154.7037,154.7037,154.5663,154.5825,8486.0
2018-07-25 13:30:00,191.35,191.37,191.25,191.27,8314.0,154.6067,154.6229,154.5259,154.5421,8314.0
2018-07-25 13:35:00,191.32,191.46,191.28,191.46,12044.0,154.5825,154.6956,154.5501,154.6956,12044.0
2018-07-25 13:40:00,191.54,191.74,191.51,191.74,9767.0,154.7602,154.9218,154.736,154.9218,9767.0
2018-07-25 13:45:00,191.75,191.86,191.74,191.81,9824.0,154.9299,155.0188,154.9218,154.9784,9824.0
2018-07-25 13:50:00,191.8,191.83,191.66,191.66,12050.0,154.9703,154.9945,154.8572,154.8572,12050.0
2018-07-25 13:55:00,191.65,191.71,191.42,191.5,17607.0,154.8491,154.8976,154.6633,154.7279,17607.0
2018-07-25 14:00:00,191.5,191.77,191.5,191.69,11063.0,154.7279,154.946,154.7279,154.8814,11063.0
2018-07-25 14:05:00,191.69,191.86,191.53,191.78,14013.0,154.8814,155.0188,154.7521,154.9541,14013.0
2018-07-25 14:10:00,191.82,191.98,191.79,191.98,8149.0,154.9864,155.1157,154.9622,155.1157,8149.0
2018-07-25 14:15:00,191.98,192.0,191.74,191.8,14210.0,155.1157,155.1319,154.9218,154.9703,14210.0
2018-07-25 14:20:00,191.75,191.78,191.59,191.6,10801.0,154.9299,154.9541,154.8006,154.8087,10801.0
2018-07-25 14:25:00,191.61,191.63,191.51,191.56,13888.0,154.8168,154.8329,154.736,154.7764,13888.0
2018-07-25 14:30:00,191.58,191.67,191.53,191.63,10746.0,154.7925,154.8653,154.7521,154.8329,10746.0
2018-07-25 14:35:00,191.62,191.81,191.61,191.75,12380.0,154.8249,154.9784,154.8168,154.9299,12380.0
2018-07-25 14:40:00,191.71,191.73,191.59,191.73,14132.0,154.8976,154.9137,154.8006,154.9137,14132.0
2018-07-25 14:45:00,191.74,191.79,191.62,191.71,12473.0,154.9218,154.9622,154.8249,154.8976,12473.0
2018-07-25 14:50:00,191.67,191.79,191.61,191.68,13785.0,154.8653,154.9622,154.8168,154.8733,13785.0
2018-07-25 14:55:00,191.68,191.83,191.67,191.81,11783.0,154.8733,154.9945,154.8653,154.9784,11783.0
2018-07-25 15:00:00,191.83,191.88,191.74,191.79,16801.0,154.9945,155.0349,154.9218,154.9622,16801.0
2018-07-25 15:05:00,191.79,191.81,191.69,191.74,12759.0,154.9622,154.9784,154.8814,154.9218,12759.0
2018-07-25 15:10:00,191.75,191.87,191.72,191.81,11897.0,154.9299,155.0268,154.9056,154.9784,11897.0
2018-07-25 15:15:00,191.83,191.86,191.64,191.64,11813.0,154.9945,155.0188,154.841,154.841,11813.0
2018-07-25 15:20:00,191.64,191.77,191.64,191.73,16784.0,154.841,154.946,154.841,154.9137,16784.0
2018-07-25 15:25:00,191.78,191.84,191.69,191.8,13596.0,154.9541,155.0026,154.8814,154.9703,13596.0
2018-07-25 15:30:00,191.82,191.89,191.77,191.8,18005.0,154.9864,155.043,154.946,154.9703,18005.0
2018-07-25 15:35:00,191.8,192.4,191.8,192.34,43907.0,154.9703,155.4551,154.9703,155.4066,43907.0
2018-07-25 15:40:00,192.37,192.7,192.25,192.65,41171.0,155.4308,155.6975,155.3339,155.6571,41171.0
2018-07-25 15:45:00,192.63,193.23,192.41,193.23,52791.0,155.6409,156.1257,155.4632,156.1257,52791.0
2018-07-25 15:50:00,193.23,193.46,192.98,193.22,70003.0,156.1257,156.3115,155.9237,156.1176,70003.0
2018-07-25 15:55:00,193.22,193.28,192.76,193.04,96519.0,156.1176,156.1661,155.7459,155.9722,96519.0
2018-07-26 09:30:00,195.04,195.37,193.45,193.58,116566.0,157.5881,157.8548,156.3035,156.4085,116566.0
2018-07-26 09:35:00,193.71,194.29,193.51,194.29,41058.0,156.5135,156.9822,156.3519,156.9822,41058.0
2018-07-26 09:40:00,194.29,194.46,193.46,193.58,35199.0,156.9822,157.1195,156.3115,156.4085,35199.0
2018-07-26 09:45:00,193.51,193.56,193.11,193.48,23622.0,156.3519,156.3923,156.0287,156.3277,23622.0
2018-07-26 09:50:00,193.56,193.98,193.47,193.92,21421.0,156.3923,156.7317,156.3196,156.6832,21421.0
2018-07-26 09:55:00,193.92,194.0,193.62,193.83,21816.0,156.6832,156.7478,156.4408,156.6105,21816.0
2018-07-26 10:00:00,193.76,193.78,192.78,192.87,23924.0,156.5539,156.5701,155.7621,155.8348,23924.0
2018-07-26 10:05:00,192.78,193.16,192.68,193.04,17742.0,155.7621,156.0691,155.6813,155.9722,17742.0
2018-07-26 10:10:00,193.16,193.37,193.02,193.22,25324.0,156.0691,156.2388,155.956,156.1176,25324.0
2018-07-26 10:15:00,193.22,193.4,193.04,193.33,11811.0,156.1176,156.2631,155.9722,156.2065,11811.0
2018-07-26 10:20:00,193.34,193.59,193.21,193.59,18505.0,156.2146,156.4166,156.1095,156.4166,18505.0
2018-07-26 10:25:00,193.64,194.08,193.5,194.08,20735.0,156.457,156.8125,156.3439,156.8125,20735.0
2018-07-26 10:30:00,194.1,194.44,194.02,194.35,35860.0,156.8286,157.1034,156.764,157.0306,35860.0
2018-07-26 10:35:00,194.35,194.76,194.24,194.73,19826.0,157.0306,157.3619,156.9418,157.3377,19826.0
2018-07-26 10:40:00,194.69,194.96,194.59,194.92,25819.0,157.3053,157.5235,157.2245,157.4912,25819.0
2018-07-26 10:45:00,194.93,195.32,194.92,195.04,38748.0,157.4993,157.8144,157.4912,157.5881,38748.0
2018-07-26 10:50:00,195.02,195.38,195.02,195.17,24448.0,157.572,157.8629,157.572,157.6932,24448.0
2018-07-26 10:55:00,195.19,195.24,195.08,195.2,25688.0,157.7093,157.7497,157.6205,157.7174,25688.0
2018-07-26 11:00:00,195.21,195.5,195.17,195.37,30370.0,157.7255,157.9598,157.6932,157.8548,30370.0
2018-07-26 11:05:00,195.45,195.59,195.34,195.41,24396.0,157.9194,158.0325,157.8305,157.8871,24396.0
2018-07-26 11:10:00,195.41,195.45,195.28,195.31,36784.0,157.8871,157.9194,157.7821,157.8063,36784.0
2018-07-26 11:15:00,195.26,195.26,194.95,194.98,23769.0,157.7659,157.7659,157.5154,157.5397,23769.0
2018-07-26 11:20:00,194.96,195.23,194.89,194.96,22887.0,157.5235,157.7417,157.4669,157.5235,22887.0
2018-07-26 11:25:00,194.95,194.98,194.31,194.33,18657.0,157.5154,157.5397,156.9983,157.0145,18657.0
2018-07-26 11:30:00,194.3,194.37,193.91,193.91,14849.0,156.9902,157.0468,156.6751,156.6751,14849.0
2018-07-26 11:35:00,193.9,194.01,193.6,193.75,21415.0,156.667,156.7559,156.4246,156.5458,21415.0
2018-07-26 11:40:00,193.75,194.0,193.67,193.98,9973.0,156.5458,156.7478,156.4812,156.7317,9973.0
2018-07-26 11:45:00,194.01,194.02,193.32,193.47,21272.0,156.7559,156.764,156.1984,156.3196,21272.0
2018-07-26 11:50:00,193.47,193.56,193.31,193.52,8774.0,156.3196,156.3923,156.1903,156.36,8774.0
2018-07-26 11:55:00,193.52,193.54,193.3,193.51,18086.0,156.36,156.3762,156.1823,156.3519,18086.0
2018-07-26 12:00:00,193.57,193.72,193.48,193.6,18301.0,156.4004,156.5216,156.3277,156.4246,18301.0
2018-07-26 12:05:00,193.63,193.66,193.51,193.65,9712.0,156.4489,156.4731,156.3519,156.465,9712.0
2018-07-26 12:10:00,193.61,193.65,193.35,193.43,18131.0,156.4327,156.465,156.2227,156.2873,18131.0
2018-07-26 12:15:00,193.45,193.67,193.45,193.66,11318.0,156.3035,156.4812,156.3035,156.4731,11318.0
2018-07-26 12:20:00,193.67,193.69,193.41,193.47,13569.0,156.4812,156.4974,156.2711,156.3196,13569.0
2018-07-26 12:25:00,193.44,193.48,193.17,193.17,15664.0,156.2954,156.3277,156.0772,156.0772,15664.0
2018-07-26 12:30:00,193.19,193.55,193.19,193.53,17700.0,156.0934,156.3842,156.0934,156.3681,17700.0
2018-07-26 12:35:00,193.5,193.64,193.49,193.56,10149.0,156.3439,156.457,156.3358,156.3923,10149.0
2018-07-26 12:40:00,193.56,193.59,193.46,193.53,10434.0,156.3923,156.4166,156.3115,156.3681,10434.0
2018-07-26 12:45:00,193.52,193.54,193.26,193.37,11629.0,156.36,156.3762,156.1499,156.2388,11629.0
2018-07-26 12:50:00,193.4,193.45,193.11,193.29,12886.0,156.2631,156.3035,156.0287,156.1742,12886.0
2018-07-26 12:55:00,193.32,193.32,193.0,193.2,15373.0,156.1984,156.1984,155.9399,156.1015,15373.0
2018-07-26 13:00:00,193.15,193.17,193.08,193.16,9960.0,156.0611,156.0772,156.0045,156.0691,9960.0
2018-07-26 13:05:00,193.15,193.32,193.11,193.25,10477.0,156.0611,156.1984,156.0287,156.1419,10477.0
2018-07-26 13:10:00,193.21,193.33,193.19,193.2,9351.0,156.1095,156.2065,156.0934,156.1015,9351.0
2018-07-26 13:15:00,193.17,193.33,193.12,193.17,10193.0,156.0772,156.2065,156.0368,156.0772,10193.0
2018-07-26 13:20:00,193.18,193.26,193.14,193.21,9163.0,156.0853,156.1499,156.053,156.1095,9163.0
2018-07-26 13:25:00,193.17,193.21,193.15,193.15,9161.0,156.0772,156.1095,156.0611,156.0611,9161.0
2018-07-26 13:30:00,193.14,193.15,193.07,193.11,11624.0,156.053,156.0611,155.9964,156.0287,11624.0
2018-07-26 13:35:00,193.09,193.11,192.87,192.92,10066.0,156.0126,156.0287,155.8348,155.8752,10066.0
2018-07-26 13:40:00,192.94,193.01,192.9,192.91,10882.0,155.8914,155.9479,155.8591,155.8671,10882.0
2018-07-26 13:45:00,192.91,192.94,192.83,192.84,7070.0,155.8671,155.8914,155.8025,155.8106,7070.0
2018-07-26 13:50:00,192.88,192.93,192.77,192.81,9118.0,155.8429,155.8833,155.754,155.7863,9118.0
2018-07-26 13:55:00,192.81,192.92,192.79,192.83,10733.0,155.7863,155.8752,155.7702,155.8025,10733.0
2018-07-26 14:00:00,192.84,193.02,192.82,193.0,18678.0,155.8106,155.956,155.7944,155.9399,18678.0
2018-07-26 14:05:00,193.0,193.04,192.89,192.98,9033.0,155.9399,155.9722,155.851,155.9237,9033.0
2018-07-26 14:10:00,193.01,193.05,192.93,192.94,15939.0,155.9479,155.9803,155.8833,155.8914,15939.0
2018-07-26 14:15:00,192.96,193.24,192.93,193.21,15262.0,155.9075,156.1338,155.8833,156.1095,15262.0
2018-07-26 14:20:00,193.26,193.37,193.16,193.33,11269.0,156.1499,156.2388,156.0691,156.2065,11269.0
2018-07-26 14:25:00,193.32,193.4,193.21,193.4,14966.0,156.1984,156.2631,156.1095,156.2631,14966.0
2018-07-26 14:30:00,193.36,193.5,193.32,193.48,15156.0,156.2307,156.3439,156.1984,156.3277,15156.0
2018-07-26 14:35:00,193.5,193.81,193.5,193.81,19070.0,156.3439,156.5943,156.3439,156.5943,19070.0
2018-07-26 14:40:00,193.8,194.0,193.78,193.78,17425.0,156.5862,156.7478,156.5701,156.5701,17425.0
2018-07-26 14:45:00,193.77,193.81,193.64,193.69,13555.0,156.562,156.5943,156.457,156.4974,13555.0
2018-07-26 14:50:00,193.69,193.84,193.67,193.78,15624.0,156.4974,156.6186,156.4812,156.5701,15624.0
2018-07-26 14:55:00,193.79,193.84,193.48,193.49,26340.0,156.5782,156.6186,156.3277,156.3358,26340.0
2018-07-26 15:00:00,193.51,193.51,192.89,192.97,23114.0,156.3519,156.3519,155.851,155.9156,23114.0
2018-07-26 15:05:00,193.0,193.38,192.97,193.32,26906.0,155.9399,156.2469,155.9156,156.1984,26906.0
2018-07-26 15:10:00,193.29,193.59,193.15,193.58,42393.0,156.1742,156.4166,156.0611,156.4085,42393.0
2018-07-26 15:15:00,193.6,193.61,193.47,193.53,31121.0,156.4246,156.4327,156.3196,156.3681,31121.0
2018-07-26 15:20:00,193.5,193.67,193.48,193.61,33929.0,156.3439,156.4812,156.3277,156.4327,33929.0
2018-07-26 15:25:00,193.65,193.8,193.57,193.64,32741.0,156.465,156.5862,156.4004,156.457,32741.0
2018-07-26 15:30:00,193.65,193.95,193.6,193.92,31158.0,156.465,156.7074,156.4246,156.6832,31158.0
2018-07-26 15:35:00,193.91,193.91,193.76,193.87,37888.0,156.6751,156.6751,156.5539,156.6428,37888.0
2018-07-26 15:40:00,193.88,193.9,193.77,193.8,44162.0,156.6509,156.667,156.562,156.5862,44162.0
2018-07-26 15:45:00,193.8,194.12,193.77,194.04,53510.0,156.5862,156.8448,156.562,156.7802,53510.0
2018-07-26 15:50:00,194.05,194.38,193.84,194.35,79750.0,156.7882,157.0549,156.6186,157.0306,79750.0
2018-07-26 15:55:00,194.34,194.49,193.93,194.16,122961.0,157.0226,157.1437,156.6913,156.8771,122961.0
2018-07-27 09:30:00,196.0,196.22,192.0,193.59,180855.0,158.3638,158.5416,155.1319,156.4166,180855.0
2018-07-27 09:35:00,193.67,193.67,189.57,192.85,173687.0,156.4812,156.4812,153.1685,155.8187,173687.0
2018-07-27 09:40:00,192.73,193.01,190.54,191.1,81087.0,155.7217,155.9479,153.9522,154.4047,81087.0
2018-07-27 09:45:00,191.13,191.31,190.69,190.85,77426.0,154.4289,154.5744,154.0734,154.2027,77426.0
2018-07-27 09:50:00,190.78,192.08,190.69,191.89,75990.0,154.1461,155.1965,154.0734,155.043,75990.0
2018-07-27 09:55:00,191.89,192.16,191.02,191.11,54271.0,155.043,155.2612,154.3401,154.4128,54271.0
2018-07-27 10:00:00,191.16,192.62,191.07,192.54,79566.0,154.4532,155.6328,154.3805,155.5682,79566.0
2018-07-27 10:05:00,192.53,192.58,192.06,192.45,59761.0,155.5601,155.6005,155.1804,155.4955,59761.0
2018-07-27 10:10:00,192.4,193.39,192.37,193.29,46222.0,155.4551,156.255,155.4308,156.1742,46222.0
2018-07-27 10:15:00,193.29,193.88,193.03,193.73,67830.0,156.1742,156.6509,155.9641,156.5297,67830.0
2018-07-27 10:20:00,193.78,194.33,193.72,194.29,44261.0,156.5701,157.0145,156.5216,156.9822,44261.0
2018-07-27 10:25:00,194.27,194.33,193.72,193.89,37313.0,156.966,157.0145,156.5216,156.659,37313.0
2018-07-27 10:30:00,193.88,193.89,193.55,193.69,31370.0,156.6509,156.659,156.3842,156.4974,31370.0
2018-07-27 10:35:00,193.69,193.92,193.51,193.88,20579.0,156.4974,156.6832,156.3519,156.6509,20579.0
2018-07-27 10:40:00,193.87,193.88,193.18,193.59,28339.0,156.6428,156.6509,156.0853,156.4166,28339.0
2018-07-27 10:45:00,193.61,193.65,192.9,192.9,28721.0,156.4327,156.465,155.8591,155.8591,28721.0
2018-07-27 10:50:00,192.93,193.31,192.89,193.31,20056.0,155.8833,156.1903,155.851,156.1903,20056.0
2018-07-27 10:55:00,193.27,193.29,192.94,193.2,19125.0,156.158,156.1742,155.8914,156.1015,19125.0
2018-07-27 11:00:00,193.13,193.13,192.17,192.5,24281.0,156.0449,156.0449,155.2692,155.5359,24281.0
2018-07-27 11:05:00,192.42,192.86,192.42,192.74,35126.0,155.4712,155.8267,155.4712,155.7298,35126.0
2018-07-27 11:10:00,192.73,192.94,192.58,192.82,36904.0,155.7217,155.8914,155.6005,155.7944,36904.0
2018-07-27 11:15:00,192.83,193.07,192.75,192.88,19537.0,155.8025,155.9964,155.7379,155.8429,19537.0
2018-07-27 11:20:00,192.79,193.14,192.76,192.87,15105.0,155.7702,156.053,155.7459,155.8348,15105.0
2018-07-27 11:25:00,192.84,192.87,192.51,192.59,15668.0,155.8106,155.8348,155.544,155.6086,15668.0
2018-07-27 11:30:00,192.55,192.71,192.33,192.33,32323.0,155.5763,155.7055,155.3985,155.3985,32323.0
2018-07-27 11:35:00,192.38,193.52,192.29,193.35,41321.0,155.4389,156.36,155.3662,156.2227,41321.0
2018-07-27 11:40:00,193.38,193.75,192.51,193.0,93534.0,156.2469,156.5458,155.544,155.9399,93534.0
2018-07-27 11:45:00,192.97,193.0,191.66,191.89,86923.0,155.9156,155.9399,154.8572,155.043,86923.0
2018-07-27 11:50:00,191.84,193.0,191.84,192.94,44659.0,155.0026,155.9399,155.0026,155.8914,44659.0
2018-07-27 11:55:00,192.84,193.36,192.83,193.06,15483.0,155.8106,156.2307,155.8025,155.9883,15483.0
2018-07-27 12:00:00,193.02,193.17,192.65,192.96,25758.0,155.956,156.0772,155.6571,155.9075,25758.0
2018-07-27 12:05:00,192.95,193.13,192.63,192.63,25143.0,155.8995,156.0449,155.6409,155.6409,25143.0
2018-07-27 12:10:00,192.63,192.92,192.63,192.88,9615.0,155.6409,155.8752,155.6409,155.8429,9615.0
2018-07-27 12:15:00,192.88,193.0,192.83,192.89,14920.0,155.8429,155.9399,155.8025,155.851,14920.0
2018-07-27 12:20:00,192.97,193.06,192.92,192.92,12972.0,155.9156,155.9883,155.8752,155.8752,12972.0
2018-07-27 12:25:00,192.95,193.05,192.85,193.05,20813.0,155.8995,155.9803,155.8187,155.9803,20813.0
2018-07-27 12:30:00,193.04,193.04,192.87,193.02,19039.0,155.9722,155.9722,155.8348,155.956,19039.0
2018-07-27 12:35:00,193.02,193.04,192.61,192.61,37674.0,155.956,155.9722,155.6247,155.6247,37674.0
2018-07-27 12:40:00,192.55,192.79,192.55,192.64,23085.0,155.5763,155.7702,155.5763,155.649,23085.0
2018-07-27 12:45:00,192.69,192.73,192.59,192.64,17046.0,155.6894,155.7217,155.6086,155.649,17046.0
2018-07-27 12:50:00,192.66,192.86,192.55,192.86,21861.0,155.6651,155.8267,155.5763,155.8267,21861.0
2018-07-27 12:55:00,192.83,192.83,192.54,192.56,23297.0,155.8025,155.8025,155.5682,155.5844,23297.0
2018-07-27 13:00:00,192.55,192.58,191.94,192.21,32741.0,155.5763,155.6005,155.0834,155.3016,32741.0
2018-07-27 13:05:00,192.26,192.46,192.07,192.18,21501.0,155.342,155.5036,155.1884,155.2773,21501.0
2018-07-27 13:10:00,192.18,192.24,191.93,192.11,33714.0,155.2773,155.3258,155.0753,155.2208,33714.0
2018-07-27 13:15:00,192.18,192.22,191.98,192.22,32491.0,155.2773,155.3096,155.1157,155.3096,32491.0
2018-07-27 13:20:00,192.25,192.29,191.94,192.07,22076.0,155.3339,155.3662,155.0834,155.1884,22076.0
2018-07-27 13:25:00,192.06,192.07,191.74,191.88,17834.0,155.1804,155.1884,154.9218,155.0349,17834.0
2018-07-27 13:30:00,191.88,192.24,191.86,192.02,42458.0,155.0349,155.3258,155.0188,155.148,42458.0
2018-07-27 13:35:00,191.99,192.47,191.95,192.47,38181.0,155.1238,155.5116,155.0915,155.5116,38181.0
2018-07-27 13:40:00,192.43,192.68,192.2,192.68,17455.0,155.4793,155.6813,155.2935,155.6813,17455.0
2018-07-27 13:45:00,192.64,192.82,192.56,192.68,22333.0,155.649,155.7944,155.5844,155.6813,22333.0
2018-07-27 13:50:00,192.66,192.77,192.59,192.68,17610.0,155.6651,155.754,155.6086,155.6813,17610.0
2018-07-27 13:55:00,192.74,193.25,192.73,193.25,19621.0,155.7298,156.1419,155.7217,156.1419,19621.0
2018-07-27 14:00:00,193.28,193.95,193.22,193.94,45244.0,156.1661,156.7074,156.1176,156.6994,45244.0
2018-07-27 14:05:00,193.99,193.99,193.26,193.4,21669.0,156.7398,156.7398,156.1499,156.2631,21669.0
2018-07-27 14:10:00,193.35,193.36,193.11,193.12,13243.0,156.2227,156.2307,156.0287,156.0368,13243.0
2018-07-27 14:15:00,193.11,193.12,192.7,192.77,19674.0,156.0287,156.0368,155.6975,155.754,19674.0
2018-07-27 14:20:00,192.81,192.84,192.6,192.75,15227.0,155.7863,155.8106,155.6167,155.7379,15227.0
2018-07-27 14:25:00,192.81,192.81,192.6,192.72,14223.0,155.7863,155.7863,155.6167,155.7136,14223.0
2018-07-27 14:30:00,192.69,193.29,192.64,193.22,21616.0,155.6894,156.1742,155.649,156.1176,21616.0
2018-07-27 14:35:00,193.2,193.24,192.81,192.83,17987.0,156.1015,156.1338,155.7863,155.8025,17987.0
2018-07-27 14:40:00,192.86,193.22,192.83,192.83,21330.0,155.8267,156.1176,155.8025,155.8025,21330.0
2018-07-27 14:45:00,192.83,192.94,192.66,192.69,19227.0,155.8025,155.8914,155.6651,155.6894,19227.0
2018-07-27 14:50:00,192.7,192.91,192.61,192.91,12225.0,155.6975,155.8671,155.6247,155.8671,12225.0
2018-07-27 14:55:00,192.87,192.94,192.76,192.82,11881.0,155.8348,155.8914,155.7459,155.7944,11881.0
2018-07-27 15:00:00,192.82,192.82,192.82,192.82,0.0,155.7944,155.7944,155.7944,155.7944,0.0
2018-07-27 15:05:00,192.82,192.82,192.82,192.82,0.0,155.7944,155.7944,155.7944,155.7944,0.0
2018-07-27 15:10:00,192.82,192.82,192.82,192.82,0.0,155.7944,155.7944,155.7944,155.7944,0.0
2018-07-27 15:15:00,192.82,192.82,192.82,192.82,0.0,155.7944,155.7944,155.7944,155.7944,0.0
2018-07-27 15:20:00,192.82,192.82,192.82,192.82,0.0,155.7944,155.7944,155.7944,155.7944,0.0
2018-07-27 15:25:00,192.82,192.82,192.82,192.82,0.0,155.7944,155.7944,155.7944,155.7944,0.0
2018-07-27 15:30:00,192.82,192.82,192.82,192.82,0.0,155.7944,155.7944,155.7944,155.7944,0.0
2018-07-27 15:35:00,192.82,192.82,192.82,192.82,0.0,155.7944,155.7944,155.7944,155.7944,0.0
2018-07-27 15:40:00,192.82,192.82,192.82,192.82,0.0,155.7944,155.7944,155.7944,155.7944,0.0
2018-07-27 15:45:00,192.82,192.82,192.82,192.82,0.0,155.7944,155.7944,155.7944,155.7944,0.0
2018-07-27 15:50:00,192.82,192.82,192.82,192.82,0.0,155.7944,155.7944,155.7944,155.7944,0.0
2018-07-27 15:55:00,192.82,192.82,192.82,192.82,0.0,155.7944,155.7944,155.7944,155.7944,0.0
2018-07-30 09:30:00,190.68,192.21,190.68,191.52,56295.0,154.0654,155.3016,154.0654,154.7441,56295.0
2018-07-30 09:35:00,191.52,191.69,190.66,190.74,30050.0,154.7441,154.8814,154.0492,154.1138,30050.0
2018-07-30 09:40:00,190.6,190.84,190.56,190.66,27819.0,154.0007,154.1946,153.9684,154.0492,27819.0
2018-07-30 09:45:00,190.66,191.6,190.57,191.26,42439.0,154.0492,154.8087,153.9765,154.534,42439.0
2018-07-30 09:50:00,191.17,191.4,190.74,190.91,31010.0,154.4613,154.6471,154.1138,154.2512,31010.0
2018-07-30 09:55:00,190.99,191.52,190.98,191.43,27694.0,154.3158,154.7441,154.3077,154.6713,27694.0
2018-07-30 10:00:00,191.43,191.43,190.95,190.96,27117.0,154.6713,154.6713,154.2835,154.2916,27117.0
2018-07-30 10:05:00,190.99,191.07,190.54,190.78,16012.0,154.3158,154.3805,153.9522,154.1461,16012.0
2018-07-30 10:10:00,190.82,191.0,190.6,190.6,20152.0,154.1785,154.3239,154.0007,154.0007,20152.0
2018-07-30 10:15:00,190.56,190.77,190.38,190.58,44687.0,153.9684,154.1381,153.823,153.9846,44687.0
2018-07-30 10:20:00,190.57,191.09,190.57,190.97,23364.0,153.9765,154.3966,153.9765,154.2997,23364.0
2018-07-30 10:25:00,191.0,191.28,190.84,190.9,20003.0,154.3239,154.5501,154.1946,154.2431,20003.0
2018-07-30 10:30:00,190.95,190.95,190.72,190.82,29294.0,154.2835,154.2835,154.0977,154.1785,29294.0
2018-07-30 10:35:00,190.83,191.03,190.73,190.96,18713.0,154.1865,154.3481,154.1058,154.2916,18713.0
2018-07-30 10:40:00,190.94,191.03,190.84,190.98,19444.0,154.2754,154.3481,154.1946,154.3077,19444.0
2018-07-30 10:45:00,191.02,191.02,190.42,190.53,30754.0,154.3401,154.3401,153.8553,153.9442,30754.0
2018-07-30 10:50:00,190.54,190.54,190.19,190.44,24390.0,153.9522,153.9522,153.6694,153.8714,24390.0
2018-07-30 10:55:00,190.44,190.67,190.28,190.29,29459.0,153.8714,154.0573,153.7422,153.7502,29459.0
2018-07-30 11:00:00,190.31,190.9,190.25,190.85,25391.0,153.7664,154.2431,153.7179,154.2027,25391.0
2018-07-30 11:05:00,190.85,191.06,190.85,191.06,37332.0,154.2027,154.3724,154.2027,154.3724,37332.0
2018-07-30 11:10:00,191.06,191.17,190.62,190.84,31284.0,154.3724,154.4613,154.0169,154.1946,31284.0
2018-07-30 11:15:00,190.92,191.03,190.73,190.74,13127.0,154.2593,154.3481,154.1058,154.1138,13127.0
2018-07-30 11:20:00,190.76,190.96,190.69,190.9,12248.0,154.13,154.2916,154.0734,154.2431,12248.0
2018-07-30 11:25:00,190.94,190.98,190.75,190.9,15102.0,154.2754,154.3077,154.1219,154.2431,15102.0
2018-07-30 11:30:00,190.9,191.09,190.77,190.95,14721.0,154.2431,154.3966,154.1381,154.2835,14721.0
2018-07-30 11:35:00,190.95,190.95,190.71,190.71,11650.0,154.2835,154.2835,154.0896,154.0896,11650.0
2018-07-30 11:40:00,190.76,190.81,190.72,190.76,11187.0,154.13,154.1704,154.0977,154.13,11187.0
2018-07-30 11:45:00,190.74,190.8,190.67,190.7,18589.0,154.1138,154.1623,154.0573,154.0815,18589.0
2018-07-30 11:50:00,190.68,190.81,190.67,190.69,15089.0,154.0654,154.1704,154.0573,154.0734,15089.0
2018-07-30 11:55:00,190.72,191.11,190.72,191.03,20888.0,154.0977,154.4128,154.0977,154.3481,20888.0
2018-07-30 12:00:00,191.01,191.03,190.38,190.5,65692.0,154.332,154.3481,153.823,153.9199,65692.0
2018-07-30 12:05:00,190.45,190.7,190.44,190.44,25589.0,153.8795,154.0815,153.8714,153.8714,25589.0
2018-07-30 12:10:00,190.44,190.55,190.2,190.23,17553.0,153.8714,153.9603,153.6775,153.7018,17553.0
2018-07-30 12:15:00,190.21,190.43,190.18,190.39,18584.0,153.6856,153.8634,153.6614,153.831,18584.0
2018-07-30 12:20:00,190.41,190.5,190.38,190.46,12781.0,153.8472,153.9199,153.823,153.8876,12781.0
2018-07-30 12:25:00,190.47,190.56,190.23,190.25,11692.0,153.8957,153.9684,153.7018,153.7179,11692.0
2018-07-30 12:30:00,190.28,190.28,190.0,190.06,26018.0,153.7422,153.7422,153.5159,153.5644,26018.0
2018-07-30 12:35:00,190.09,190.32,190.05,190.17,18668.0,153.5886,153.7745,153.5563,153.6533,18668.0
2018-07-30 12:40:00,190.19,190.33,190.08,190.14,18040.0,153.6694,153.7826,153.5806,153.629,18040.0
2018-07-30 12:45:00,190.15,190.2,190.01,190.05,13008.0,153.6371,153.6775,153.524,153.5563,13008.0
2018-07-30 12:50:00,190.04,190.2,190.03,190.15,16311.0,153.5482,153.6775,153.5402,153.6371,16311.0
2018-07-30 12:55:00,190.13,190.43,190.13,190.38,9209.0,153.621,153.8634,153.621,153.823,9209.0
2018-07-30 13:00:00,190.38,190.38,190.14,190.14,11972.0,153.823,153.823,153.629,153.629,11972.0
2018-07-30 13:05:00,190.14,190.2,190.05,190.2,20856.0,153.629,153.6775,153.5563,153.6775,20856.0
2018-07-30 13:10:00,190.23,190.3,190.13,190.23,7200.0,153.7018,153.7583,153.621,153.7018,7200.0
2018-07-30 13:15:00,190.23,190.38,190.23,190.34,8069.0,153.7018,153.823,153.7018,153.7906,8069.0
2018-07-30 13:20:00,190.34,190.49,190.25,190.47,9556.0,153.7906,153.9118,153.7179,153.8957,9556.0
2018-07-30 13:25:00,190.47,190.59,190.41,190.59,9801.0,153.8957,153.9926,153.8472,153.9926,9801.0
2018-07-30 13:30:00,190.56,190.71,190.56,190.62,10679.0,153.9684,154.0896,153.9684,154.0169,10679.0
2018-07-30 13:35:00,190.58,190.67,190.55,190.65,8652.0,153.9846,154.0573,153.9603,154.0411,8652.0
2018-07-30 13:40:00,190.64,190.86,190.62,190.86,11236.0,154.033,154.2108,154.0169,154.2108,11236.0
2018-07-30 13:45:00,190.86,190.94,190.78,190.79,8300.0,154.2108,154.2754,154.1461,154.1542,8300.0
2018-07-30 13:50:00,190.82,191.0,190.79,190.81,11573.0,154.1785,154.3239,154.1542,154.1704,11573.0
2018-07-30 13:55:00,190.77,190.82,190.62,190.73,9293.0,154.1381,154.1785,154.0169,154.1058,9293.0
2018-07-30 14:00:00,190.69,190.75,190.61,190.69,14846.0,154.0734,154.1219,154.0088,154.0734,14846.0
2018-07-30 14:05:00,190.7,190.77,190.48,190.48,18577.0,154.0815,154.1381,153.9038,153.9038,18577.0
2018-07-30 14:10:00,190.51,190.52,190.4,190.5,29089.0,153.928,153.9361,153.8391,153.9199,29089.0
2018-07-30 14:15:00,190.52,190.53,190.32,190.32,9861.0,153.9361,153.9442,153.7745,153.7745,9861.0
2018-07-30 14:20:00,190.31,190.33,190.01,190.01,16058.0,153.7664,153.7826,153.524,153.524,16058.0
2018-07-30 14:25:00,190.04,190.21,190.0,190.13,14125.0,153.5482,153.6856,153.5159,153.621,14125.0
2018-07-30 14:30:00,190.13,190.26,190.02,190.03,19128.0,153.621,153.726,153.5321,153.5402,19128.0
2018-07-30 14:35:00,190.05,190.42,190.04,190.28,25528.0,153.5563,153.8553,153.5482,153.7422,25528.0
2018-07-30 14:40:00,190.31,190.37,190.26,190.27,14152.0,153.7664,153.8149,153.726,153.7341,14152.0
2018-07-30 14:45:00,190.28,190.41,190.21,190.38,18677.0,153.7422,153.8472,153.6856,153.823,18677.0
2018-07-30 14:50:00,190.38,190.54,190.36,190.39,16688.0,153.823,153.9522,153.8068,153.831,16688.0
2018-07-30 14:55:00,190.39,190.5,190.33,190.46,16112.0,153.831,153.9199,153.7826,153.8876,16112.0
2018-07-30 15:00:00,190.46,190.5,190.27,190.31,19286.0,153.8876,153.9199,153.7341,153.7664,19286.0
2018-07-30 15:05:00,190.3,190.51,190.3,190.3,35398.0,153.7583,153.928,153.7583,153.7583,35398.0
2018-07-30 15:10:00,190.33,190.34,190.07,190.1,14538.0,153.7826,153.7906,153.5725,153.5967,14538.0
2018-07-30 15:15:00,190.1,190.18,190.04,190.05,16312.0,153.5967,153.6614,153.5482,153.5563,16312.0
2018-07-30 15:20:00,190.04,190.27,190.02,190.08,20236.0,153.5482,153.7341,153.5321,153.5806,20236.0
2018-07-30 15:25:00,190.07,190.22,189.94,190.03,30275.0,153.5725,153.6937,153.4674,153.5402,30275.0
2018-07-30 15:30:00,190.04,190.5,190.01,190.5,28158.0,153.5482,153.9199,153.524,153.9199,28158.0
2018-07-30 15:35:00,190.5,190.66,190.36,190.42,33091.0,153.9199,154.0492,153.8068,153.8553,33091.0
2018-07-30 15:40:00,190.39,190.46,190.25,190.33,31354.0,153.831,153.8876,153.7179,153.7826,31354.0
2018-07-30 15:45:00,190.32,190.39,190.22,190.24,41440.0,153.7745,153.831,153.6937,153.7098,41440.0
2018-07-30 15:50:00,190.22,190.63,190.2,190.46,48651.0,153.6937,154.025,153.6775,153.8876,48651.0
2018-07-30 15:55:00,190.48,190.73,190.43,190.65,135050.0,153.9038,154.1058,153.8634,154.0411,135050.0
2018-07-31 09:30:00,191.14,191.69,190.87,191.57,55160.0,154.437,154.8814,154.2189,154.7845,55160.0
2018-07-31 09:35:00,191.58,192.17,191.4,191.71,51482.0,154.7925,155.2692,154.6471,154.8976,51482.0
2018-07-31 09:40:00,191.75,192.19,191.72,192.03,15045.0,154.9299,155.2854,154.9056,155.1561,15045.0
2018-07-31 09:45:00,192.09,193.0,192.07,192.86,35256.0,155.2046,155.9399,155.1884,155.8267,35256.0
2018-07-31 09:50:00,192.87,192.87,192.32,192.32,15657.0,155.8348,155.8348,155.3904,155.3904,15657.0
2018-07-31 09:55:00,192.35,192.35,192.08,192.18,10171.0,155.4147,155.4147,155.1965,155.2773,10171.0
2018-07-31 10:00:00,192.18,192.72,192.09,192.56,28951.0,155.2773,155.7136,155.2046,155.5844,28951.0
2018-07-31 10:05:00,192.66,193.0,192.49,192.86,20086.0,155.6651,155.9399,155.5278,155.8267,20086.0
2018-07-31 10:10:00,192.92,193.29,192.89,193.11,21501.0,155.8752,156.1742,155.851,156.0287,21501.0
2018-07-31 10:15:00,193.09,193.24,192.9,193.22,17006.0,156.0126,156.1338,155.8591,156.1176,17006.0
2018-07-31 10:20:00,193.28,193.71,193.19,193.55,21852.0,156.1661,156.5135,156.0934,156.3842,21852.0
2018-07-31 10:25:00,193.56,193.66,193.33,193.5,39029.0,156.3923,156.4731,156.2065,156.3439,39029.0
2018-07-31 10:30:00,193.52,193.6,193.31,193.59,16553.0,156.36,156.4246,156.1903,156.4166,16553.0
2018-07-31 10:35:00,193.59,193.93,193.59,193.86,20153.0,156.4166,156.6913,156.4166,156.6347,20153.0
2018-07-31 10:40:00,193.88,193.91,193.54,193.8,44766.0,156.6509,156.6751,156.3762,156.5862,44766.0
2018-07-31 10:45:00,193.75,193.96,193.48,193.85,37538.0,156.5458,156.7155,156.3277,156.6266,37538.0
2018-07-31 10:50:00,193.84,194.2,193.83,194.2,28243.0,156.6186,156.9094,156.6105,156.9094,28243.0
2018-07-31 10:55:00,194.19,194.4,194.1,194.36,20333.0,156.9014,157.071,156.8286,157.0387,20333.0
2018-07-31 11:00:00,194.29,194.56,194.21,194.22,30830.0,156.9822,157.2003,156.9175,156.9256,30830.0
2018-07-31 11:05:00,194.24,194.69,194.18,194.51,31715.0,156.9418,157.3053,156.8933,157.1599,31715.0
2018-07-31 11:10:00,194.54,194.88,194.54,194.78,20838.0,157.1841,157.4589,157.1841,157.3781,20838.0
2018-07-31 11:15:00,194.76,194.86,194.56,194.79,27821.0,157.3619,157.4427,157.2003,157.3861,27821.0
2018-07-31 11:20:00,194.84,195.16,194.8,195.16,28103.0,157.4265,157.6851,157.3942,157.6851,28103.0
2018-07-31 11:25:00,195.16,195.3,195.0,195.18,20330.0,157.6851,157.7982,157.5558,157.7013,20330.0
2018-07-31 11:30:00,195.23,195.35,195.11,195.28,30855.0,157.7417,157.8386,157.6447,157.7821,30855.0
2018-07-31 11:35:00,195.27,195.56,195.24,195.49,33944.0,157.774,158.0083,157.7497,157.9517,33944.0
2018-07-31 11:40:00,195.46,195.67,195.3,195.63,22611.0,157.9275,158.0972,157.7982,158.0648,22611.0
2018-07-31 11:45:00,195.63,195.87,195.62,195.79,27702.0,158.0648,158.2588,158.0568,158.1941,27702.0
2018-07-31 11:50:00,195.78,196.2,195.77,196.07,39823.0,158.186,158.5254,158.178,158.4204,39823.0
2018-07-31 11:55:00,196.12,196.23,196.04,196.19,24723.0,158.4608,158.5496,158.3961,158.5173,24723.0
2018-07-31 12:00:00,196.19,196.31,196.09,196.28,31205.0,158.5173,158.6143,158.4365,158.59,31205.0
2018-07-31 12:05:00,196.3,196.32,195.93,196.13,22745.0,158.6062,158.6224,158.3072,158.4688,22745.0
2018-07-31 12:10:00,196.09,196.22,195.85,195.89,15584.0,158.4365,158.5416,158.2426,158.2749,15584.0
2018-07-31 12:15:00,195.88,196.28,195.86,196.28,30471.0,158.2668,158.59,158.2507,158.59,30471.0
2018-07-31 12:20:00,196.27,196.35,196.04,196.28,41409.0,158.582,158.6466,158.3961,158.59,41409.0
2018-07-31 12:25:00,196.31,196.43,196.19,196.25,19067.0,158.6143,158.7112,158.5173,158.5658,19067.0
2018-07-31 12:30:00,196.28,196.6,196.16,196.59,31416.0,158.59,158.8486,158.4931,158.8405,31416.0
2018-07-31 12:35:00,196.59,196.59,196.23,196.24,29849.0,158.8405,158.8405,158.5496,158.5577,29849.0
2018-07-31 12:40:00,196.21,196.34,196.05,196.3,10946.0,158.5335,158.6385,158.4042,158.6062,10946.0
2018-07-31 12:45:00,196.3,196.49,196.26,196.49,13658.0,158.6062,158.7597,158.5739,158.7597,13658.0
2018-07-31 12:50:00,196.5,196.69,196.48,196.56,10446.0,158.7678,158.9213,158.7516,158.8163,10446.0
2018-07-31 12:55:00,196.55,196.67,196.39,196.44,21466.0,158.8082,158.9051,158.6789,158.7193,21466.0
2018-07-31 13:00:00,196.43,196.72,196.37,196.64,24374.0,158.7112,158.9455,158.6627,158.8809,24374.0
2018-07-31 13:05:00,196.66,196.73,196.54,196.69,18112.0,158.8971,158.9536,158.8001,158.9213,18112.0
2018-07-31 13:10:00,196.67,196.75,196.11,196.11,45762.0,158.9051,158.9698,158.4527,158.4527,45762.0
2018-07-31 13:15:00,196.15,196.39,196.12,196.37,9286.0,158.485,158.6789,158.4608,158.6627,9286.0
2018-07-31 13:20:00,196.35,196.49,196.33,196.39,17620.0,158.6466,158.7597,158.6304,158.6789,17620.0
2018-07-31 13:25:00,196.34,196.38,196.29,196.32,80158.0,158.6385,158.6708,158.5981,158.6224,80158.0
2018-07-31 13:30:00,196.24,196.24,195.55,195.62,28704.0,158.5577,158.5577,158.0002,158.0568,28704.0
2018-07-31 13:35:00,195.57,195.71,195.57,195.61,16900.0,158.0164,158.1295,158.0164,158.0487,16900.0
2018-07-31 13:40:00,195.61,195.63,195.43,195.56,15535.0,158.0487,158.0648,157.9032,158.0083,15535.0
2018-07-31 13:45:00,195.55,195.66,195.41,195.63,52542.0,158.0002,158.0891,157.8871,158.0648,52542.0
2018-07-31 13:50:00,195.63,195.9,195.61,195.9,13409.0,158.0648,158.283,158.0487,158.283,13409.0
2018-07-31 13:55:00,195.91,196.15,195.86,196.13,16571.0,158.2911,158.485,158.2507,158.4688,16571.0
2018-07-31 14:00:00,196.16,196.22,195.81,195.81,20541.0,158.4931,158.5416,158.2103,158.2103,20541.0
2018-07-31 14:05:00,195.8,196.09,195.79,196.09,18190.0,158.2022,158.4365,158.1941,158.4365,18190.0
2018-07-31 14:10:00,196.09,196.12,196.06,196.08,14018.0,158.4365,158.4608,158.4123,158.4284,14018.0
2018-07-31 14:15:00,196.07,196.35,196.06,196.28,19304.0,158.4204,158.6466,158.4123,158.59,19304.0
2018-07-31 14:20:00,196.26,196.28,196.07,196.18,15650.0,158.5739,158.59,158.4204,158.5092,15650.0
2018-07-31 14:25:00,196.23,196.51,196.14,196.36,28143.0,158.5496,158.7759,158.4769,158.6547,28143.0
2018-07-31 14:30:00,196.35,196.41,196.28,196.34,15454.0,158.6466,158.6951,158.59,158.6385,15454.0
2018-07-31 14:35:00,196.34,196.68,196.33,196.65,19905.0,158.6385,158.9132,158.6304,158.889,19905.0
2018-07-31 14:40:00,196.64,196.71,196.47,196.7,30409.0,158.8809,158.9375,158.7435,158.9294,30409.0
2018-07-31 14:45:00,196.7,196.81,196.64,196.76,19576.0,158.9294,159.0183,158.8809,158.9779,19576.0
2018-07-31 14:50:00,196.74,197.15,196.74,197.13,81218.0,158.9617,159.293,158.9617,159.2768,81218.0
2018-07-31 14:55:00,197.1,197.15,196.95,197.08,32445.0,159.2526,159.293,159.1314,159.2364,32445.0
2018-07-31 15:00:00,197.06,197.22,196.94,197.22,41178.0,159.2203,159.3495,159.1233,159.3495,41178.0
2018-07-31 15:05:00,197.21,197.21,197.03,197.14,40106.0,159.3415,159.3415,159.196,159.2849,40106.0
2018-07-31 15:10:00,197.15,197.22,197.03,197.1,37611.0,159.293,159.3495,159.196,159.2526,37611.0
2018-07-31 15:15:00,197.07,197.13,197.04,197.09,34465.0,159.2283,159.2768,159.2041,159.2445,34465.0
2018-07-31 15:20:00,197.09,197.3,197.05,197.23,57423.0,159.2445,159.4142,159.2122,159.3576,57423.0
2018-07-31 15:25:00,197.23,197.35,197.14,197.18,36492.0,159.3576,159.4546,159.2849,159.3172,36492.0
2018-07-31 15:30:00,197.14,197.35,197.14,197.33,67764.0,159.2849,159.4546,159.2849,159.4384,67764.0
2018-07-31 15:35:00,197.33,197.34,197.23,197.3,104975.0,159.4384,159.4465,159.3576,159.4142,104975.0
2018-07-31 15:40:00,197.31,197.33,197.2,197.23,85453.0,159.4222,159.4384,159.3334,159.3576,85453.0
2018-07-31 15:45:00,197.25,197.49,197.13,197.27,133969.0,159.3738,159.5677,159.2768,159.3899,133969.0
2018-07-31 15:50:00,197.27,197.34,196.74,196.76,305213.0,159.3899,159.4465,158.9617,158.9779,305213.0
2018-07-31 15:55:00,196.76,196.94,196.52,196.53,340919.0,158.9779,159.1233,158.7839,158.792,340919.0
2018-08-01 09:30:00,196.35,196.65,195.56,196.61,73205.0,158.6466,158.889,158.0083,158.8567,73205.0
2018-08-01 09:35:00,196.72,196.98,195.96,196.37,29517.0,158.9455,159.1556,158.3315,158.6627,29517.0
2018-08-01 09:40:00,196.41,196.74,196.32,196.66,21120.0,158.6951,158.9617,158.6224,158.8971,21120.0
2018-08-01 09:45:00,196.66,196.74,195.66,195.73,59503.0,158.8971,158.9617,158.0891,158.1456,59503.0
2018-08-01 09:50:00,195.75,196.4,195.6,196.07,48137.0,158.1618,158.687,158.0406,158.4204,48137.0
2018-08-01 09:55:00,196.2,196.79,196.11,196.61,30438.0,158.5254,159.0021,158.4527,158.8567,30438.0
2018-08-01 10:00:00,196.58,196.69,195.95,196.13,26445.0,158.8324,158.9213,158.3234,158.4688,26445.0
2018-08-01 10:05:00,196.11,196.32,196.09,196.19,26053.0,158.4527,158.6224,158.4365,158.5173,26053.0
2018-08-01 10:10:00,196.23,196.38,196.17,196.33,14894.0,158.5496,158.6708,158.5012,158.6304,14894.0
2018-08-01 10:15:00,196.33,196.33,195.97,196.02,15404.0,158.6304,158.6304,158.3396,158.38,15404.0
2018-08-01 10:20:00,196.08,196.38,196.02,196.34,41135.0,158.4284,158.6708,158.38,158.6385,41135.0
2018-08-01 10:25:00,196.38,196.68,196.27,196.31,27302.0,158.6708,158.9132,158.582,158.6143,27302.0
2018-08-01 10:30:00,196.3,196.45,196.2,196.36,18092.0,158.6062,158.7274,158.5254,158.6547,18092.0
2018-08-01 10:35:00,196.35,196.57,196.26,196.3,28349.0,158.6466,158.8243,158.5739,158.6062,28349.0
2018-08-01 10:40:00,196.28,196.29,195.9,195.99,43000.0,158.59,158.5981,158.283,158.3557,43000.0
2018-08-01 10:45:00,196.03,196.3,195.94,196.18,24559.0,158.388,158.6062,158.3153,158.5092,24559.0
2018-08-01 10:50:00,196.14,196.45,196.14,196.33,9263.0,158.4769,158.7274,158.4769,158.6304,9263.0
2018-08-01 10:55:00,196.36,196.36,195.97,195.97,22808.0,158.6547,158.6547,158.3396,158.3396,22808.0
2018-08-01 11:00:00,196.01,196.09,195.91,196.08,13564.0,158.3719,158.4365,158.2911,158.4284,13564.0
2018-08-01 11:05:00,196.05,196.13,195.96,195.96,18550.0,158.4042,158.4688,158.3315,158.3315,18550.0
2018-08-01 11:10:00,195.98,196.13,195.67,195.79,21349.0,158.3476,158.4688,158.0972,158.1941,21349.0
2018-08-01 11:15:00,195.77,196.0,195.76,195.86,14503.0,158.178,158.3638,158.1699,158.2507,14503.0
2018-08-01 11:20:00,195.86,196.0,195.8,195.8,18162.0,158.2507,158.3638,158.2022,158.2022,18162.0
2018-08-01 11:25:00,195.78,195.96,195.71,195.96,28530.0,158.186,158.3315,158.1295,158.3315,28530.0
2018-08-01 11:30:00,195.95,195.96,195.75,195.75,10708.0,158.3234,158.3315,158.1618,158.1618,10708.0
2018-08-01 11:35:00,195.83,195.97,195.75,195.96,16986.0,158.2264,158.3396,158.1618,158.3315,16986.0
2018-08-01 11:40:00,195.88,195.94,195.82,195.84,11789.0,158.2668,158.3153,158.2184,158.2345,11789.0
2018-08-01 11:45:00,195.91,195.91,195.77,195.78,8594.0,158.2911,158.2911,158.178,158.186,8594.0
2018-08-01 11:50:00,195.73,195.73,195.45,195.49,56124.0,158.1456,158.1456,157.9194,157.9517,56124.0
2018-08-01 11:55:00,195.48,195.78,195.45,195.71,15274.0,157.9436,158.186,157.9194,158.1295,15274.0
2018-08-01 12:00:00,195.7,195.7,195.16,195.25,21425.0,158.1214,158.1214,157.6851,157.7578,21425.0
2018-08-01 12:05:00,195.2,195.23,194.85,195.0,14935.0,157.7174,157.7417,157.4346,157.5558,14935.0
2018-08-01 12:10:00,194.93,195.23,194.93,195.16,15017.0,157.4993,157.7417,157.4993,157.6851,15017.0
2018-08-01 12:15:00,195.19,195.25,195.08,195.18,11467.0,157.7093,157.7578,157.6205,157.7013,11467.0
2018-08-01 12:20:00,195.18,195.28,194.92,194.92,12418.0,157.7013,157.7821,157.4912,157.4912,12418.0
2018-08-01 12:25:00,194.9,194.98,194.73,194.85,15244.0,157.475,157.5397,157.3377,157.4346,15244.0
2018-08-01 12:30:00,194.83,194.9,194.7,194.83,13701.0,157.4185,157.475,157.3134,157.4185,13701.0
2018-08-01 12:35:00,194.8,194.86,194.75,194.81,9709.0,157.3942,157.4427,157.3538,157.4023,9709.0
2018-08-01 12:40:00,194.79,195.03,194.79,194.99,13846.0,157.3861,157.5801,157.3861,157.5477,13846.0
2018-08-01 12:45:00,195.07,195.09,194.94,194.96,5640.0,157.6124,157.6285,157.5073,157.5235,5640.0
2018-08-01 12:50:00,194.95,195.16,194.94,195.16,7467.0,157.5154,157.6851,157.5073,157.6851,7467.0
2018-08-01 12:55:00,195.14,195.15,194.96,194.97,15164.0,157.6689,157.677,157.5235,157.5316,15164.0
2018-08-01 13:00:00,194.96,195.08,194.93,195.08,29429.0,157.5235,157.6205,157.4993,157.6205,29429.0
2018-08-01 13:05:00,195.09,195.4,195.08,195.36,12002.0,157.6285,157.879,157.6205,157.8467,12002.0
2018-08-01 13:10:00,195.36,195.42,195.24,195.38,11282.0,157.8467,157.8952,157.7497,157.8629,11282.0
2018-08-01 13:15:00,195.41,196.0,195.4,195.84,59629.0,157.8871,158.3638,157.879,158.2345,59629.0
2018-08-01 13:20:00,195.79,195.95,195.62,195.88,20642.0,158.1941,158.3234,158.0568,158.2668,20642.0
2018-08-01 13:25:00,195.85,196.0,195.8,195.85,19586.0,158.2426,158.3638,158.2022,158.2426,19586.0
2018-08-01 13:30:00,195.86,196.28,195.83,196.23,29324.0,158.2507,158.59,158.2264,158.5496,29324.0
2018-08-01 13:35:00,196.27,196.37,195.88,196.02,40169.0,158.582,158.6627,158.2668,158.38,40169.0
2018-08-01 13:40:00,196.05,196.31,195.93,196.27,16917.0,158.4042,158.6143,158.3072,158.582,16917.0
2018-08-01 13:45:00,196.31,196.36,196.0,196.0,13379.0,158.6143,158.6547,158.3638,158.3638,13379.0
2018-08-01 13:50:00,196.0,196.08,195.95,195.97,14175.0,158.3638,158.4284,158.3234,158.3396,14175.0
2018-08-01 13:55:00,195.95,195.95,195.64,195.81,16166.0,158.3234,158.3234,158.0729,158.2103,16166.0
2018-08-01 14:00:00,195.71,195.95,195.65,195.79,14045.0,158.1295,158.3234,158.081,158.1941,14045.0
2018-08-01 14:05:00,195.86,195.86,195.45,195.48,14467.0,158.2507,158.2507,157.9194,157.9436,14467.0
2018-08-01 14:10:00,195.45,195.58,195.26,195.46,17040.0,157.9194,158.0244,157.7659,157.9275,17040.0
2018-08-01 14:15:00,195.44,195.84,195.43,195.67,16800.0,157.9113,158.2345,157.9032,158.0972,16800.0
2018-08-01 14:20:00,195.67,195.68,195.4,195.62,29613.0,158.0972,158.1052,157.879,158.0568,29613.0
2018-08-01 14:25:00,195.63,195.76,195.56,195.56,18213.0,158.0648,158.1699,158.0083,158.0083,18213.0
2018-08-01 14:30:00,195.56,195.63,195.47,195.52,19571.0,158.0083,158.0648,157.9356,157.976,19571.0
2018-08-01 14:35:00,195.52,195.58,195.46,195.46,15959.0,157.976,158.0244,157.9275,157.9275,15959.0
2018-08-01 14:40:00,195.46,195.5,195.16,195.16,17556.0,157.9275,157.9598,157.6851,157.6851,17556.0
2018-08-01 14:45:00,195.19,195.47,195.18,195.47,13906.0,157.7093,157.9356,157.7013,157.9356,13906.0
2018-08-01 14:50:00,195.5,195.55,195.4,195.42,11396.0,157.9598,158.0002,157.879,157.8952,11396.0
2018-08-01 14:55:00,195.42,195.5,195.34,195.42,15356.0,157.8952,157.9598,157.8305,157.8952,15356.0
2018-08-01 15:00:00,195.42,195.44,195.36,195.4,9526.0,157.8952,157.9113,157.8467,157.879,9526.0
2018-08-01 15:05:00,195.41,195.44,195.26,195.44,12946.0,157.8871,157.9113,157.7659,157.9113,12946.0
2018-08-01 15:10:00,195.46,195.5,195.41,195.41,17410.0,157.9275,157.9598,157.8871,157.8871,17410.0
2018-08-01 15:15:00,195.43,195.46,195.32,195.38,15080.0,157.9032,157.9275,157.8144,157.8629,15080.0
2018-08-01 15:20:00,195.4,195.66,195.4,195.61,24265.0,157.879,158.0891,157.879,158.0487,24265.0
2018-08-01 15:25:00,195.59,195.66,195.54,195.66,16054.0,158.0325,158.0891,157.9921,158.0891,16054.0
2018-08-01 15:30:00,195.65,195.69,195.47,195.47,25548.0,158.081,158.1133,157.9356,157.9356,25548.0
2018-08-01 15:35:00,195.49,195.62,195.46,195.6,23440.0,157.9517,158.0568,157.9275,158.0406,23440.0
2018-08-01 15:40:00,195.61,195.82,195.6,195.78,27510.0,158.0487,158.2184,158.0406,158.186,27510.0
2018-08-01 15:45:00,195.8,195.83,195.59,195.59,27156.0,158.2022,158.2264,158.0325,158.0325,27156.0
2018-08-01 15:50:00,195.58,195.89,195.54,195.81,61092.0,158.0244,158.2749,157.9921,158.2103,61092.0
2018-08-01 15:55:00,195.79,195.94,195.72,195.85,134346.0,158.1941,158.3153,158.1376,158.2426,134346.0
2018-08-02 09:30:00,194.64,194.97,194.42,194.75,47922.0,157.2649,157.5316,157.0872,157.3538,47922.0
2018-08-02 09:35:00,194.66,194.78,193.48,193.95,25826.0,157.2811,157.3781,156.3277,156.7074,25826.0
2018-08-02 09:40:00,193.78,193.89,192.73,193.15,39574.0,156.5701,156.659,155.7217,156.0611,39574.0
2018-08-02 09:45:00,193.11,193.79,193.11,193.5,44076.0,156.0287,156.5782,156.0287,156.3439,44076.0
2018-08-02 09:50:00,193.47,194.06,193.39,193.81,20160.0,156.3196,156.7963,156.255,156.5943,20160.0
2018-08-02 09:55:00,193.82,193.92,193.58,193.61,12862.0,156.6024,156.6832,156.4085,156.4327,12862.0
2018-08-02 10:00:00,193.61,194.22,193.61,194.22,15739.0,156.4327,156.9256,156.4327,156.9256,15739.0
2018-08-02 10:05:00,194.27,194.77,194.26,194.76,25510.0,156.966,157.37,156.9579,157.3619,25510.0
2018-08-02 10:10:00,194.67,195.27,194.64,195.27,34333.0,157.2892,157.774,157.2649,157.774,34333.0
2018-08-02 10:15:00,195.28,196.01,195.19,196.0,40144.0,157.7821,158.3719,157.7093,158.3638,40144.0
2018-08-02 10:20:00,195.93,196.35,195.69,196.35,42546.0,158.3072,158.6466,158.1133,158.6466,42546.0
2018-08-02 10:25:00,196.24,196.29,195.63,195.7,49223.0,158.5577,158.5981,158.0648,158.1214,49223.0
2018-08-02 10:30:00,195.68,195.81,195.54,195.7,38544.0,158.1052,158.2103,157.9921,158.1214,38544.0
2018-08-02 10:35:00,195.72,196.23,195.7,196.23,25096.0,158.1376,158.5496,158.1214,158.5496,25096.0
2018-08-02 10:40:00,196.22,196.31,196.14,196.26,47025.0,158.5416,158.6143,158.4769,158.5739,47025.0
2018-08-02 10:45:00,196.3,196.3,195.5,195.51,25610.0,158.6062,158.6062,157.9598,157.9679,25610.0
2018-08-02 10:50:00,195.55,195.56,195.22,195.24,20226.0,158.0002,158.0083,157.7336,157.7497,20226.0
2018-08-02 10:55:00,195.25,195.59,195.24,195.52,25006.0,157.7578,158.0325,157.7497,157.976,25006.0
2018-08-02 11:00:00,195.52,195.53,195.23,195.28,22005.0,157.976,157.984,157.7417,157.7821,22005.0
2018-08-02 11:05:00,195.23,195.4,195.23,195.33,27722.0,157.7417,157.879,157.7417,157.8225,27722.0
2018-08-02 11:10:00,195.36,195.45,195.18,195.43,22729.0,157.8467,157.9194,157.7013,157.9032,22729.0
2018-08-02 11:15:00,195.4,195.55,195.21,195.47,20072.0,157.879,158.0002,157.7255,157.9356,20072.0
2018-08-02 11:20:00,195.52,195.72,195.52,195.65,21169.0,157.976,158.1376,157.976,158.081,21169.0
2018-08-02 11:25:00,195.71,195.82,195.64,195.66,14147.0,158.1295,158.2184,158.0729,158.0891,14147.0
2018-08-02 11:30:00,195.68,196.14,195.68,196.13,9704.0,158.1052,158.4769,158.1052,158.4688,9704.0
2018-08-02 11:35:00,196.1,196.38,196.1,196.28,17920.0,158.4446,158.6708,158.4446,158.59,17920.0
2018-08-02 11:40:00,196.24,196.44,196.15,196.15,15266.0,158.5577,158.7193,158.485,158.485,15266.0
2018-08-02 11:45:00,196.16,196.53,196.06,196.44,16682.0,158.4931,158.792,158.4123,158.7193,16682.0
2018-08-02 11:50:00,196.44,196.55,196.3,196.32,12467.0,158.7193,158.8082,158.6062,158.6224,12467.0
2018-08-02 11:55:00,196.31,196.44,196.21,196.42,11871.0,158.6143,158.7193,158.5335,158.7031,11871.0
2018-08-02 12:00:00,196.41,196.53,196.27,196.52,12530.0,158.6951,158.792,158.582,158.7839,12530.0
2018-08-02 12:05:00,196.53,196.99,196.51,196.99,18530.0,158.792,159.1637,158.7759,159.1637,18530.0
2018-08-02 12:10:00,196.89,196.93,196.63,196.73,11238.0,159.0829,159.1152,158.8728,158.9536,11238.0
2018-08-02 12:15:00,196.77,196.79,196.67,196.68,11071.0,158.9859,159.0021,158.9051,158.9132,11071.0
2018-08-02 12:20:00,196.71,196.89,196.57,196.86,11893.0,158.9375,159.0829,158.8243,159.0587,11893.0
2018-08-02 12:25:00,196.82,197.2,196.77,197.08,18861.0,159.0263,159.3334,158.9859,159.2364,18861.0
2018-08-02 12:30:00,197.09,197.18,196.99,197.18,14161.0,159.2445,159.3172,159.1637,159.3172,14161.0
2018-08-02 12:35:00,197.15,197.23,196.9,196.9,15020.0,159.293,159.3576,159.091,159.091,15020.0
2018-08-02 12:40:00,196.92,197.08,196.92,196.95,13349.0,159.1071,159.2364,159.1071,159.1314,13349.0
2018-08-02 12:45:00,196.92,196.93,196.55,196.58,15631.0,159.1071,159.1152,158.8082,158.8324,15631.0
2018-08-02 12:50:00,196.54,196.74,196.49,196.7,9769.0,158.8001,158.9617,158.7597,158.9294,9769.0
2018-08-02 12:55:00,196.72,196.8,196.63,196.67,18882.0,158.9455,159.0102,158.8728,158.9051,18882.0
2018-08-02 13:00:00,196.68,196.8,196.67,196.67,16253.0,158.9132,159.0102,158.9051,158.9051,16253.0
2018-08-02 13:05:00,196.65,196.74,196.55,196.73,8984.0,158.889,158.9617,158.8082,158.9536,8984.0
2018-08-02 13:10:00,196.71,196.8,196.63,196.79,14444.0,158.9375,159.0102,158.8728,159.0021,14444.0
2018-08-02 13:15:00,196.77,196.87,196.69,196.76,30077.0,158.9859,159.0667,158.9213,158.9779,30077.0
2018-08-02 13:20:00,196.81,197.42,196.81,196.87,62570.0,159.0183,159.5111,159.0183,159.0667,62570.0
2018-08-02 13:25:00,196.86,196.89,196.76,196.81,10060.0,159.0587,159.0829,158.9779,159.0183,10060.0
2018-08-02 13:30:00,196.8,196.82,196.66,196.74,19023.0,159.0102,159.0263,158.8971,158.9617,19023.0
2018-08-02 13:35:00,196.71,196.81,196.64,196.64,9603.0,158.9375,159.0183,158.8809,158.8809,9603.0
2018-08-02 13:40:00,196.68,196.79,196.63,196.69,13287.0,158.9132,159.0021,158.8728,158.9213,13287.0
2018-08-02 13:45:00,196.67,196.93,196.66,196.91,11667.0,158.9051,159.1152,158.8971,159.0991,11667.0
2018-08-02 13:50:00,196.9,196.94,196.86,196.86,13372.0,159.091,159.1233,159.0587,159.0587,13372.0
2018-08-02 13:55:00,196.86,196.99,196.86,196.94,15072.0,159.0587,159.1637,159.0587,159.1233,15072.0
2018-08-02 14:00:00,196.96,197.02,196.86,196.99,15081.0,159.1395,159.1879,159.0587,159.1637,15081.0
2018-08-02 14:05:00,196.97,196.97,196.77,196.85,9632.0,159.1475,159.1475,158.9859,159.0506,9632.0
2018-08-02 14:10:00,196.83,196.9,196.68,196.72,11349.0,159.0344,159.091,158.9132,158.9455,11349.0
2018-08-02 14:15:00,196.71,196.79,196.45,196.47,18181.0,158.9375,159.0021,158.7274,158.7435,18181.0
2018-08-02 14:20:00,196.47,196.59,196.33,196.58,12271.0,158.7435,158.8405,158.6304,158.8324,12271.0
2018-08-02 14:25:00,196.55,196.69,196.48,196.48,9403.0,158.8082,158.9213,158.7516,158.7516,9403.0
2018-08-02 14:30:00,196.47,196.56,196.41,196.48,10111.0,158.7435,158.8163,158.6951,158.7516,10111.0
2018-08-02 14:35:00,196.49,196.61,196.47,196.55,9904.0,158.7597,158.8567,158.7435,158.8082,9904.0
2018-08-02 14:40:00,196.58,196.63,196.51,196.51,10883.0,158.8324,158.8728,158.7759,158.7759,10883.0
2018-08-02 14:45:00,196.53,196.54,196.41,196.49,11248.0,158.792,158.8001,158.6951,158.7597,11248.0
2018-08-02 14:50:00,196.47,196.49,196.23,196.23,10341.0,158.7435,158.7597,158.5496,158.5496,10341.0
2018-08-02 14:55:00,196.21,196.21,196.04,196.09,14370.0,158.5335,158.5335,158.3961,158.4365,14370.0
2018-08-02 15:00:00,196.05,196.17,195.94,196.12,11867.0,158.4042,158.5012,158.3153,158.4608,11867.0
2018-08-02 15:05:00,196.13,196.23,196.09,196.13,18098.0,158.4688,158.5496,158.4365,158.4688,18098.0
2018-08-02 15:10:00,196.13,196.13,195.94,196.13,13830.0,158.4688,158.4688,158.3153,158.4688,13830.0
2018-08-02 15:15:00,196.1,196.14,196.04,196.09,17336.0,158.4446,158.4769,158.3961,158.4365,17336.0
2018-08-02 15:20:00,196.11,196.25,195.97,196.17,15789.0,158.4527,158.5658,158.3396,158.5012,15789.0
2018-08-02 15:25:00,196.17,196.19,196.09,196.19,13532.0,158.5012,158.5173,158.4365,158.5173,13532.0
2018-08-02 15:30:00,196.18,196.19,195.81,195.84,37295.0,158.5092,158.5173,158.2103,158.2345,37295.0
2018-08-02 15:35:00,195.84,196.16,195.84,196.11,35212.0,158.2345,158.4931,158.2345,158.4527,35212.0
2018-08-02 15:40:00,196.11,196.12,195.98,195.98,16317.0,158.4527,158.4608,158.3476,158.3476,16317.0
2018-08-02 15:45:00,196.01,196.45,196.0,196.39,35322.0,158.3719,158.7274,158.3638,158.6789,35322.0
2018-08-02 15:50:00,196.39,196.6,196.27,196.28,43926.0,158.6789,158.8486,158.582,158.59,43926.0
2018-08-02 15:55:00,196.28,196.55,196.21,196.33,119818.0,158.59,158.8082,158.5335,158.6304,119818.0
2018-08-03 09:30:00,196.27,197.11,196.2,197.0,47012.0,158.582,159.2607,158.5254,159.1718,47012.0
2018-08-03 09:35:00,197.0,197.13,196.75,196.91,45991.0,159.1718,159.2768,158.9698,159.0991,45991.0
2018-08-03 09:40:00,196.92,197.14,196.7,197.02,27366.0,159.1071,159.2849,158.9294,159.1879,27366.0
2018-08-03 09:45:00,197.01,197.42,196.96,197.09,22632.0,159.1799,159.5111,159.1395,159.2445,22632.0
2018-08-03 09:50:00,197.07,197.09,196.56,196.63,24607.0,159.2283,159.2445,158.8163,158.8728,24607.0
2018-08-03 09:55:00,196.63,196.85,196.46,196.78,23759.0,158.8728,159.0506,158.7355,158.994,23759.0
2018-08-03 10:00:00,196.84,196.9,196.36,196.61,22108.0,159.0425,159.091,158.6547,158.8567,22108.0
2018-08-03 10:05:00,196.64,196.69,196.44,196.68,38976.0,158.8809,158.9213,158.7193,158.9132,38976.0
2018-08-03 10:10:00,196.71,196.71,196.46,196.53,17567.0,158.9375,158.9375,158.7355,158.792,17567.0
2018-08-03 10:15:00,196.56,196.67,196.51,196.55,27657.0,158.8163,158.9051,158.7759,158.8082,27657.0
2018-08-03 10:20:00,196.51,196.57,196.23,196.23,24006.0,158.7759,158.8243,158.5496,158.5496,24006.0
2018-08-03 10:25:00,196.25,196.34,196.1,196.19,37853.0,158.5658,158.6385,158.4446,158.5173,37853.0
2018-08-03 10:30:00,196.24,196.88,196.2,196.88,50400.0,158.5577,159.0748,158.5254,159.0748,50400.0
2018-08-03 10:35:00,196.92,197.26,196.92,197.12,24770.0,159.1071,159.3819,159.1071,159.2687,24770.0
2018-08-03 10:40:00,197.15,197.19,197.01,197.02,9603.0,159.293,159.3253,159.1799,159.1879,9603.0
2018-08-03 10:45:00,197.07,197.07,196.76,196.76,13539.0,159.2283,159.2283,158.9779,158.9779,13539.0
2018-08-03 10:50:00,196.76,196.8,196.5,196.61,18386.0,158.9779,159.0102,158.7678,158.8567,18386.0
2018-08-03 10:55:00,196.68,196.74,196.55,196.58,10400.0,158.9132,158.9617,158.8082,158.8324,10400.0
2018-08-03 11:00:00,196.61,196.79,196.55,196.73,36724.0,158.8567,159.0021,158.8082,158.9536,36724.0
2018-08-03 11:05:00,196.7,197.01,196.7,197.01,12998.0,158.9294,159.1799,158.9294,159.1799,12998.0
2018-08-03 11:10:00,196.99,197.13,196.99,197.02,10470.0,159.1637,159.2768,159.1637,159.1879,10470.0
2018-08-03 11:15:00,197.02,197.04,196.63,196.82,14925.0,159.1879,159.2041,158.8728,159.0263,14925.0
2018-08-03 11:20:00,196.81,197.11,196.81,197.05,10817.0,159.0183,159.2607,159.0183,159.2122,10817.0
2018-08-03 11:25:00,197.09,197.29,197.08,197.27,20746.0,159.2445,159.4061,159.2364,159.3899,20746.0
2018-08-03 11:30:00,197.27,197.28,197.02,197.16,29566.0,159.3899,159.398,159.1879,159.3011,29566.0
2018-08-03 11:35:00,197.13,197.17,196.99,197.17,7598.0,159.2768,159.3091,159.1637,159.3091,7598.0
2018-08-03 11:40:00,197.16,197.18,197.1,197.18,10547.0,159.3011,159.3172,159.2526,159.3172,10547.0
2018-08-03 11:45:00,197.2,197.26,197.16,197.2,10008.0,159.3334,159.3819,159.3011,159.3334,10008.0
2018-08-03 11:50:00,197.19,197.35,197.14,197.35,11460.0,159.3253,159.4546,159.2849,159.4546,11460.0
2018-08-03 11:55:00,197.3,197.35,197.04,197.04,10728.0,159.4142,159.4546,159.2041,159.2041,10728.0
2018-08-03 12:00:00,197.03,197.3,197.01,197.3,13779.0,159.196,159.4142,159.1799,159.4142,13779.0
2018-08-03 12:05:00,197.36,197.54,197.32,197.5,17089.0,159.4626,159.6081,159.4303,159.5758,17089.0
2018-08-03 12:10:00,197.47,197.75,197.47,197.75,21266.0,159.5515,159.7778,159.5515,159.7778,21266.0
2018-08-03 12:15:00,197.75,197.98,197.74,197.98,24927.0,159.7778,159.9636,159.7697,159.9636,24927.0
2018-08-03 12:20:00,197.97,198.08,197.77,197.87,40080.0,159.9555,160.0444,159.7939,159.8747,40080.0
2018-08-03 12:25:00,197.84,197.94,197.63,197.93,14880.0,159.8505,159.9313,159.6808,159.9232,14880.0
2018-08-03 12:30:00,197.93,197.98,197.8,197.83,16343.0,159.9232,159.9636,159.8182,159.8424,16343.0
2018-08-03 12:35:00,197.81,197.94,197.79,197.87,8832.0,159.8262,159.9313,159.8101,159.8747,8832.0
2018-08-03 12:40:00,197.88,197.96,197.81,197.88,12099.0,159.8828,159.9474,159.8262,159.8828,12099.0
2018-08-03 12:45:00,197.87,197.87,197.61,197.65,11568.0,159.8747,159.8747,159.6646,159.697,11568.0
2018-08-03 12:50:00,197.63,197.63,197.38,197.45,7774.0,159.6808,159.6808,159.4788,159.5354,7774.0
2018-08-03 12:55:00,197.45,197.5,197.33,197.45,5797.0,159.5354,159.5758,159.4384,159.5354,5797.0
2018-08-03 13:00:00,197.47,197.5,197.37,197.42,12345.0,159.5515,159.5758,159.4707,159.5111,12345.0
2018-08-03 13:05:00,197.39,197.49,197.38,197.46,7049.0,159.4869,159.5677,159.4788,159.5434,7049.0
2018-08-03 13:10:00,197.48,197.65,197.46,197.62,9748.0,159.5596,159.697,159.5434,159.6727,9748.0
2018-08-03 13:15:00,197.65,197.72,197.59,197.62,9673.0,159.697,159.7535,159.6485,159.6727,9673.0
2018-08-03 13:20:00,197.64,197.86,197.64,197.76,8967.0,159.6889,159.8666,159.6889,159.7858,8967.0
2018-08-03 13:25:00,197.71,197.73,197.63,197.71,16269.0,159.7454,159.7616,159.6808,159.7454,16269.0
2018-08-03 13:30:00,197.69,197.8,197.66,197.78,10745.0,159.7293,159.8182,159.705,159.802,10745.0
2018-08-03 13:35:00,197.81,197.86,197.72,197.84,9170.0,159.8262,159.8666,159.7535,159.8505,9170.0
2018-08-03 13:40:00,197.82,197.98,197.82,197.94,14903.0,159.8343,159.9636,159.8343,159.9313,14903.0
2018-08-03 13:45:00,197.96,198.05,197.9,198.05,19854.0,159.9474,160.0202,159.899,160.0202,19854.0
2018-08-03 13:50:00,198.05,198.22,198.03,198.22,16335.0,160.0202,160.1575,160.004,160.1575,16335.0
2018-08-03 13:55:00,198.19,198.31,198.15,198.16,21225.0,160.1333,160.2302,160.101,160.109,21225.0
2018-08-03 14:00:00,198.16,198.23,198.12,198.21,11706.0,160.109,160.1656,160.0767,160.1494,11706.0
2018-08-03 14:05:00,198.25,198.28,198.19,198.24,10257.0,160.1817,160.206,160.1333,160.1737,10257.0
2018-08-03 14:10:00,198.29,198.31,198.05,198.14,13683.0,160.2141,160.2302,160.0202,160.0929,13683.0
2018-08-03 14:15:00,198.12,198.22,198.0,198.06,10535.0,160.0767,160.1575,159.9798,160.0282,10535.0
2018-08-03 14:20:00,198.06,198.09,197.86,198.01,23178.0,160.0282,160.0525,159.8666,159.9878,23178.0
2018-08-03 14:25:00,197.99,198.26,197.99,198.21,13277.0,159.9717,160.1898,159.9717,160.1494,13277.0
2018-08-03 14:30:00,198.2,198.33,198.16,198.2,18115.0,160.1414,160.2464,160.109,160.1414,18115.0
2018-08-03 14:35:00,198.16,198.16,197.97,198.15,25665.0,160.109,160.109,159.9555,160.101,25665.0
2018-08-03 14:40:00,198.16,198.22,198.03,198.1,19932.0,160.109,160.1575,160.004,160.0606,19932.0
2018-08-03 14:45:00,198.1,198.1,197.99,197.99,11853.0,160.0606,160.0606,159.9717,159.9717,11853.0
2018-08-03 14:50:00,197.98,198.06,197.93,198.03,10108.0,159.9636,160.0282,159.9232,160.004,10108.0
2018-08-03 14:55:00,198.03,198.15,198.0,198.14,11337.0,160.004,160.101,159.9798,160.0929,11337.0
2018-08-03 15:00:00,198.15,198.16,198.04,198.05,15725.0,160.101,160.109,160.0121,160.0202,15725.0
2018-08-03 15:05:00,198.08,198.19,198.05,198.18,15871.0,160.0444,160.1333,160.0202,160.1252,15871.0
2018-08-03 15:10:00,198.18,198.32,198.16,198.3,17557.0,160.1252,160.2383,160.109,160.2221,17557.0
2018-08-03 15:15:00,198.29,198.34,198.23,198.33,22333.0,160.2141,160.2545,160.1656,160.2464,22333.0
2018-08-03 15:20:00,198.33,198.41,198.26,198.27,18895.0,160.2464,160.311,160.1898,160.1979,18895.0
2018-08-03 15:25:00,198.24,198.25,198.1,198.13,16139.0,160.1737,160.1817,160.0606,160.0848,16139.0
2018-08-03 15:30:00,198.15,198.15,197.9,198.04,21936.0,160.101,160.101,159.899,160.0121,21936.0
2018-08-03 15:35:00,198.03,198.12,197.88,197.88,27197.0,160.004,160.0767,159.8828,159.8828,27197.0
2018-08-03 15:40:00,197.87,198.03,197.78,198.03,58795.0,159.8747,160.004,159.802,160.004,58795.0
2018-08-03 15:45:00,198.02,198.02,197.65,197.72,34159.0,159.9959,159.9959,159.697,159.7535,34159.0
2018-08-03 15:50:00,197.73,198.07,197.68,197.9,61837.0,159.7616,160.0363,159.7212,159.899,61837.0
2018-08-03 15:55:00,197.89,198.03,197.76,198.0,83238.0,159.8909,160.004,159.7858,159.9798,83238.0
2018-08-06 09:30:00,197.44,197.76,196.68,196.68,47455.0,159.5273,159.7858,158.9132,158.9132,47455.0
2018-08-06 09:35:00,196.68,197.93,196.52,197.81,13181.0,158.9132,159.9232,158.7839,159.8262,13181.0
2018-08-06 09:40:00,197.8,199.83,197.8,199.76,90014.0,159.8182,161.4584,159.8182,161.4018,90014.0
2018-08-06 09:45:00,199.71,199.79,198.8,198.97,36204.0,161.3614,161.426,160.6261,160.7635,36204.0
2018-08-06 09:50:00,198.92,198.95,198.12,198.12,22359.0,160.7231,160.7473,160.0767,160.0767,22359.0
2018-08-06 09:55:00,198.15,198.37,198.12,198.24,14919.0,160.101,160.2787,160.0767,160.1737,14919.0
2018-08-06 10:00:00,198.24,198.36,197.62,197.62,11069.0,160.1737,160.2706,159.6727,159.6727,11069.0
2018-08-06 10:05:00,197.69,198.06,197.5,198.01,17999.0,159.7293,160.0282,159.5758,159.9878,17999.0
2018-08-06 10:10:00,198.01,198.09,197.89,197.95,33690.0,159.9878,160.0525,159.8909,159.9394,33690.0
2018-08-06 10:15:00,197.94,198.05,197.67,197.8,30120.0,159.9313,160.0202,159.7131,159.8182,30120.0
2018-08-06 10:20:00,197.81,198.02,197.36,197.37,15144.0,159.8262,159.9959,159.4626,159.4707,15144.0
2018-08-06 10:25:00,197.37,197.45,196.88,196.98,30509.0,159.4707,159.5354,159.0748,159.1556,30509.0
2018-08-06 10:30:00,196.98,197.07,196.77,196.88,12199.0,159.1556,159.2283,158.9859,159.0748,12199.0
2018-08-06 10:35:00,196.85,197.47,196.84,197.47,20662.0,159.0506,159.5515,159.0425,159.5515,20662.0
2018-08-06 10:40:00,197.48,198.03,197.48,197.9,28085.0,159.5596,160.004,159.5596,159.899,28085.0
2018-08-06 10:45:00,197.89,198.15,197.84,197.89,21400.0,159.8909,160.101,159.8505,159.8909,21400.0
2018-08-06 10:50:00,197.94,198.14,197.94,198.12,19286.0,159.9313,160.0929,159.9313,160.0767,19286.0
2018-08-06 10:55:00,198.11,198.5,197.88,198.41,19086.0,160.0686,160.3837,159.8828,160.311,19086.0
2018-08-06 11:00:00,198.43,198.65,198.0,198.06,27556.0,160.3272,160.5049,159.9798,160.0282,27556.0
2018-08-06 11:05:00,198.1,198.16,198.02,198.02,13960.0,160.0606,160.109,159.9959,159.9959,13960.0
2018-08-06 11:10:00,198.06,198.2,198.03,198.2,9157.0,160.0282,160.1414,160.004,160.1414,9157.0
2018-08-06 11:15:00,198.16,198.17,197.88,198.0,9248.0,160.109,160.1171,159.8828,159.9798,9248.0
2018-08-06 11:20:00,198.01,198.18,198.0,198.14,8523.0,159.9878,160.1252,159.9798,160.0929,8523.0
2018-08-06 11:25:00,198.14,198.21,197.97,198.18,11917.0,160.0929,160.1494,159.9555,160.1252,11917.0
2018-08-06 11:30:00,198.21,198.4,198.17,198.22,9550.0,160.1494,160.3029,160.1171,160.1575,9550.0
2018-08-06 11:35:00,198.16,198.36,198.09,198.17,9831.0,160.109,160.2706,160.0525,160.1171,9831.0
2018-08-06 11:40:00,198.23,198.24,198.04,198.11,5678.0,160.1656,160.1737,160.0121,160.0686,5678.0
2018-08-06 11:45:00,198.07,198.37,198.04,198.37,12052.0,160.0363,160.2787,160.0121,160.2787,12052.0
2018-08-06 11:50:00,198.38,198.39,198.25,198.33,24034.0,160.2868,160.2949,160.1817,160.2464,24034.0
2018-08-06 11:55:00,198.35,198.37,198.07,198.12,18665.0,160.2625,160.2787,160.0363,160.0767,18665.0
2018-08-06 12:00:00,198.09,198.28,198.07,198.13,10222.0,160.0525,160.206,160.0363,160.0848,10222.0
2018-08-06 12:05:00,198.12,198.18,197.92,198.0,14009.0,160.0767,160.1252,159.9151,159.9798,14009.0
2018-08-06 12:10:00,198.04,198.14,197.96,197.99,10977.0,160.0121,160.0929,159.9474,159.9717,10977.0
2018-08-06 12:15:00,198.05,198.05,197.93,198.0,7716.0,160.0202,160.0202,159.9232,159.9798,7716.0
2018-08-06 12:20:00,198.0,198.2,198.0,198.17,11013.0,159.9798,160.1414,159.9798,160.1171,11013.0
2018-08-06 12:25:00,198.17,198.18,198.03,198.09,4868.0,160.1171,160.1252,160.004,160.0525,4868.0
2018-08-06 12:30:00,198.03,198.09,197.91,197.93,5904.0,160.004,160.0525,159.907,159.9232,5904.0
2018-08-06 12:35:00,197.99,198.12,197.95,198.06,10896.0,159.9717,160.0767,159.9394,160.0282,10896.0
2018-08-06 12:40:00,198.05,198.07,197.98,198.02,4958.0,160.0202,160.0363,159.9636,159.9959,4958.0
2018-08-06 12:45:00,197.99,198.13,197.95,198.07,9664.0,159.9717,160.0848,159.9394,160.0363,9664.0
2018-08-06 12:50:00,198.11,198.11,197.96,198.0,7841.0,160.0686,160.0686,159.9474,159.9798,7841.0
2018-08-06 12:55:00,198.0,198.01,197.85,197.87,7335.0,159.9798,159.9878,159.8586,159.8747,7335.0
2018-08-06 13:00:00,197.86,198.06,197.85,197.98,11389.0,159.8666,160.0282,159.8586,159.9636,11389.0
2018-08-06 13:05:00,197.98,198.1,197.96,198.09,6455.0,159.9636,160.0606,159.9474,160.0525,6455.0
2018-08-06 13:10:00,198.1,198.14,198.03,198.14,6668.0,160.0606,160.0929,160.004,160.0929,6668.0
2018-08-06 13:15:00,198.13,198.24,198.05,198.24,17040.0,160.0848,160.1737,160.0202,160.1737,17040.0
2018-08-06 13:20:00,198.24,198.37,198.14,198.14,9437.0,160.1737,160.2787,160.0929,160.0929,9437.0
2018-08-06 13:25:00,198.1,198.12,197.96,198.09,6779.0,160.0606,160.0767,159.9474,160.0525,6779.0
2018-08-06 13:30:00,198.09,198.11,197.81,197.94,24635.0,160.0525,160.0686,159.8262,159.9313,24635.0
2018-08-06 13:35:00,197.94,198.06,197.92,198.06,5495.0,159.9313,160.0282,159.9151,160.0282,5495.0
2018-08-06 13:40:00,198.02,198.03,197.95,197.96,7855.0,159.9959,160.004,159.9394,159.9474,7855.0
2018-08-06 13:45:00,197.95,197.96,197.77,197.82,7890.0,159.9394,159.9474,159.7939,159.8343,7890.0
2018-08-06 13:50:00,197.83,198.0,197.83,197.96,6507.0,159.8424,159.9798,159.8424,159.9474,6507.0
2018-08-06 13:55:00,197.99,198.03,197.9,197.91,5673.0,159.9717,160.004,159.899,159.907,5673.0
2018-08-06 14:00:00,197.93,198.0,197.88,197.96,11016.0,159.9232,159.9798,159.8828,159.9474,11016.0
2018-08-06 14:05:00,197.93,198.0,197.93,197.96,7643.0,159.9232,159.9798,159.9232,159.9474,7643.0
2018-08-06 14:10:00,197.95,198.04,197.84,198.0,8814.0,159.9394,160.0121,159.8505,159.9798,8814.0
2018-08-06 14:15:00,198.02,198.07,197.95,198.03,8173.0,159.9959,160.0363,159.9394,160.004,8173.0
2018-08-06 14:20:00,198.01,198.13,197.94,197.94,11516.0,159.9878,160.0848,159.9313,159.9313,11516.0
2018-08-06 14:25:00,197.98,198.05,197.93,198.0,7797.0,159.9636,160.0202,159.9232,159.9798,7797.0
2018-08-06 14:30:00,198.01,198.05,197.98,198.01,12872.0,159.9878,160.0202,159.9636,159.9878,12872.0
2018-08-06 14:35:00,198.02,198.04,197.95,197.99,9635.0,159.9959,160.0121,159.9394,159.9717,9635.0
2018-08-06 14:40:00,198.0,198.04,197.97,197.98,13466.0,159.9798,160.0121,159.9555,159.9636,13466.0
2018-08-06 14:45:00,197.99,198.14,197.96,198.09,12506.0,159.9717,160.0929,159.9474,160.0525,12506.0
2018-08-06 14:50:00,198.06,198.06,197.91,197.96,8429.0,160.0282,160.0282,159.907,159.9474,8429.0
2018-08-06 14:55:00,197.94,198.0,197.85,198.0,31049.0,159.9313,159.9798,159.8586,159.9798,31049.0
2018-08-06 15:00:00,197.99,197.99,197.72,197.77,18275.0,159.9717,159.9717,159.7535,159.7939,18275.0
2018-08-06 15:05:00,197.79,197.81,197.5,197.72,39444.0,159.8101,159.8262,159.5758,159.7535,39444.0
2018-08-06 15:10:00,197.73,197.83,197.62,197.62,12799.0,159.7616,159.8424,159.6727,159.6727,12799.0
2018-08-06 15:15:00,197.65,197.72,197.6,197.66,13306.0,159.697,159.7535,159.6566,159.705,13306.0
2018-08-06 15:20:00,197.68,197.77,197.65,197.72,16383.0,159.7212,159.7939,159.697,159.7535,16383.0
2018-08-06 15:25:00,197.71,197.75,197.68,197.75,19358.0,159.7454,159.7778,159.7212,159.7778,19358.0
2018-08-06 15:30:00,197.73,197.79,197.36,197.47,26221.0,159.7616,159.8101,159.4626,159.5515,26221.0
2018-08-06 15:35:00,197.46,197.5,197.38,197.39,21865.0,159.5434,159.5758,159.4788,159.4869,21865.0
2018-08-06 15:40:00,197.41,197.48,197.33,197.43,23253.0,159.503,159.5596,159.4384,159.5192,23253.0
2018-08-06 15:45:00,197.46,197.55,197.31,197.55,41269.0,159.5434,159.6162,159.4222,159.6162,41269.0
2018-08-06 15:50:00,197.58,197.72,197.4,197.44,37814.0,159.6404,159.7535,159.495,159.5273,37814.0
2018-08-06 15:55:00,197.44,197.62,197.41,197.6,74350.0,159.5273,159.6727,159.503,159.6566,74350.0
2018-08-07 09:30:00,197.69,198.47,197.64,198.36,51369.0,159.7293,160.3595,159.6889,160.2706,51369.0
2018-08-07 09:35:00,198.39,199.12,198.28,199.12,15842.0,160.2949,160.8847,160.206,160.8847,15842.0
2018-08-07 09:40:00,199.09,199.62,198.96,199.51,25148.0,160.8605,161.2887,160.7554,161.1998,25148.0
2018-08-07 09:45:00,199.49,199.7,199.43,199.64,26401.0,161.1836,161.3533,161.1352,161.3048,26401.0
2018-08-07 09:50:00,199.63,199.67,199.06,199.1,18638.0,161.2968,161.3291,160.8362,160.8685,18638.0
2018-08-07 09:55:00,199.16,199.56,199.14,199.25,11855.0,160.917,161.2402,160.9008,160.9897,11855.0
2018-08-07 10:00:00,199.29,199.41,199.17,199.4,8880.0,161.022,161.119,160.9251,161.1109,8880.0
2018-08-07 10:05:00,199.35,199.51,199.21,199.47,15656.0,161.0705,161.1998,160.9574,161.1675,15656.0
2018-08-07 10:10:00,199.52,199.91,199.52,199.66,22663.0,161.2079,161.523,161.2079,161.321,22663.0
2018-08-07 10:15:00,199.67,199.69,199.07,199.16,13261.0,161.3291,161.3452,160.8443,160.917,13261.0
2018-08-07 10:20:00,199.17,199.45,199.15,199.34,15483.0,160.9251,161.1513,160.9089,161.0624,15483.0
2018-08-07 10:25:00,199.37,199.59,199.3,199.47,18159.0,161.0867,161.2644,161.0301,161.1675,18159.0
2018-08-07 10:30:00,199.47,199.62,199.14,199.14,16071.0,161.1675,161.2887,160.9008,160.9008,16071.0
2018-08-07 10:35:00,199.18,199.66,199.17,199.6,6769.0,160.9332,161.321,160.9251,161.2725,6769.0
2018-08-07 10:40:00,199.59,199.62,199.19,199.32,23266.0,161.2644,161.2887,160.9412,161.0463,23266.0
2018-08-07 10:45:00,199.39,199.53,199.35,199.36,35584.0,161.1028,161.216,161.0705,161.0786,35584.0
2018-08-07 10:50:00,199.31,199.39,199.13,199.39,7923.0,161.0382,161.1028,160.8928,161.1028,7923.0
2018-08-07 10:55:00,199.45,199.47,199.32,199.42,7024.0,161.1513,161.1675,161.0463,161.1271,7024.0
2018-08-07 11:00:00,199.49,199.82,199.3,199.76,16145.0,161.1836,161.4503,161.0301,161.4018,16145.0
2018-08-07 11:05:00,199.76,199.81,199.66,199.78,8361.0,161.4018,161.4422,161.321,161.418,8361.0
2018-08-07 11:10:00,199.81,199.81,199.58,199.68,9525.0,161.4422,161.4422,161.2564,161.3372,9525.0
2018-08-07 11:15:00,199.63,199.68,199.53,199.53,7336.0,161.2968,161.3372,161.216,161.216,7336.0
2018-08-07 11:20:00,199.53,199.64,199.47,199.53,7596.0,161.216,161.3048,161.1675,161.216,7596.0
2018-08-07 11:25:00,199.48,199.58,199.19,199.49,9750.0,161.1756,161.2564,160.9412,161.1836,9750.0
2018-08-07 11:30:00,199.44,199.52,199.15,199.16,17656.0,161.1432,161.2079,160.9089,160.917,17656.0
2018-08-07 11:35:00,199.16,199.39,199.07,199.1,7956.0,160.917,161.1028,160.8443,160.8685,7956.0
2018-08-07 11:40:00,199.12,199.37,199.1,199.37,13501.0,160.8847,161.0867,160.8685,161.0867,13501.0
2018-08-07 11:45:00,199.35,199.37,199.18,199.35,9591.0,161.0705,161.0867,160.9332,161.0705,9591.0
2018-08-07 11:50:00,199.35,199.38,199.27,199.32,5415.0,161.0705,161.0948,161.0059,161.0463,5415.0
2018-08-07 11:55:00,199.3,199.69,199.28,199.64,13546.0,161.0301,161.3452,161.014,161.3048,13546.0
2018-08-07 12:00:00,199.55,199.85,199.55,199.77,8176.0,161.2321,161.4745,161.2321,161.4099,8176.0
2018-08-07 12:05:00,199.78,199.79,199.6,199.63,11689.0,161.418,161.426,161.2725,161.2968,11689.0
2018-08-07 12:10:00,199.69,199.95,199.65,199.93,7537.0,161.3452,161.5553,161.3129,161.5392,7537.0
2018-08-07 12:15:00,199.91,199.95,199.76,199.8,9969.0,161.523,161.5553,161.4018,161.4341,9969.0
2018-08-07 12:20:00,199.81,199.86,199.74,199.83,17829.0,161.4422,161.4826,161.3856,161.4584,17829.0
2018-08-07 12:25:00,199.81,199.88,199.69,199.7,15046.0,161.4422,161.4988,161.3452,161.3533,15046.0
2018-08-07 12:30:00,199.71,199.71,199.49,199.64,11354.0,161.3614,161.3614,161.1836,161.3048,11354.0
2018-08-07 12:35:00,199.64,199.72,199.59,199.7,14093.0,161.3048,161.3695,161.2644,161.3533,14093.0
2018-08-07 12:40:00,199.71,199.82,199.7,199.7,8247.0,161.3614,161.4503,161.3533,161.3533,8247.0
2018-08-07 12:45:00,199.67,199.7,199.51,199.58,10972.0,161.3291,161.3533,161.1998,161.2564,10972.0
2018-08-07 12:50:00,199.56,199.74,199.56,199.63,10868.0,161.2402,161.3856,161.2402,161.2968,10868.0
2018-08-07 12:55:00,199.64,199.71,199.54,199.55,6547.0,161.3048,161.3614,161.224,161.2321,6547.0
2018-08-07 13:00:00,199.54,199.69,199.54,199.62,18644.0,161.224,161.3452,161.224,161.2887,18644.0
2018-08-07 13:05:00,199.64,199.98,199.55,199.98,17924.0,161.3048,161.5796,161.2321,161.5796,17924.0
2018-08-07 13:10:00,199.99,200.29,199.87,199.96,76622.0,161.5876,161.83,161.4907,161.5634,76622.0
2018-08-07 13:15:00,199.95,200.1,199.81,200.05,12515.0,161.5553,161.6765,161.4422,161.6361,12515.0
2018-08-07 13:20:00,200.06,200.07,199.98,200.0,10830.0,161.6442,161.6523,161.5796,161.5957,10830.0
2018-08-07 13:25:00,200.01,200.02,199.7,199.7,8119.0,161.6038,161.6119,161.3533,161.3533,8119.0
2018-08-07 13:30:00,199.7,199.8,199.65,199.79,12811.0,161.3533,161.4341,161.3129,161.426,12811.0
2018-08-07 13:35:00,199.79,199.92,199.79,199.83,7919.0,161.426,161.5311,161.426,161.4584,7919.0
2018-08-07 13:40:00,199.83,199.88,199.78,199.86,6173.0,161.4584,161.4988,161.418,161.4826,6173.0
2018-08-07 13:45:00,199.84,200.08,199.83,200.06,17745.0,161.4664,161.6603,161.4584,161.6442,17745.0
2018-08-07 13:50:00,200.06,200.4,200.06,200.33,27591.0,161.6442,161.9189,161.6442,161.8623,27591.0
2018-08-07 13:55:00,200.33,200.33,200.21,200.3,10551.0,161.8623,161.8623,161.7654,161.8381,10551.0
2018-08-07 14:00:00,200.3,200.38,200.23,200.37,13372.0,161.8381,161.9027,161.7815,161.8947,13372.0
2018-08-07 14:05:00,200.4,200.48,200.34,200.44,10490.0,161.9189,161.9835,161.8704,161.9512,10490.0
2018-08-07 14:10:00,200.45,200.52,200.37,200.37,12012.0,161.9593,162.0159,161.8947,161.8947,12012.0
2018-08-07 14:15:00,200.4,200.4,200.19,200.21,13290.0,161.9189,161.9189,161.7492,161.7654,13290.0
2018-08-07 14:20:00,200.16,200.4,200.14,200.4,10680.0,161.725,161.9189,161.7088,161.9189,10680.0
2018-08-07 14:25:00,200.4,200.43,200.01,200.01,37051.0,161.9189,161.9431,161.6038,161.6038,37051.0
2018-08-07 14:30:00,200.0,200.19,199.9,200.17,15978.0,161.5957,161.7492,161.5149,161.7331,15978.0
2018-08-07 14:35:00,200.18,200.18,200.0,200.1,9897.0,161.7411,161.7411,161.5957,161.6765,9897.0
2018-08-07 14:40:00,200.11,200.11,200.0,200.05,9400.0,161.6846,161.6846,161.5957,161.6361,9400.0
2018-08-07 14:45:00,200.05,200.24,200.03,200.24,10547.0,161.6361,161.7896,161.62,161.7896,10547.0
2018-08-07 14:50:00,200.22,200.3,200.1,200.16,14843.0,161.7735,161.8381,161.6765,161.725,14843.0
2018-08-07 14:55:00,200.18,200.24,200.0,200.21,17110.0,161.7411,161.7896,161.5957,161.7654,17110.0
2018-08-07 15:00:00,200.21,200.24,199.99,200.1,16277.0,161.7654,161.7896,161.5876,161.6765,16277.0
2018-08-07 15:05:00,200.09,200.36,200.06,200.36,10065.0,161.6684,161.8866,161.6442,161.8866,10065.0
2018-08-07 15:10:00,200.37,200.42,200.29,200.4,20561.0,161.8947,161.9351,161.83,161.9189,20561.0
2018-08-07 15:15:00,200.36,200.41,200.27,200.35,17716.0,161.8866,161.927,161.8139,161.8785,17716.0
2018-08-07 15:20:00,200.39,200.79,200.37,200.78,27968.0,161.9108,162.234,161.8947,162.2259,27968.0
2018-08-07 15:25:00,200.79,200.9,200.45,200.48,36625.0,162.234,162.3229,161.9593,161.9835,36625.0
2018-08-07 15:30:00,200.45,200.47,200.23,200.39,15062.0,161.9593,161.9755,161.7815,161.9108,15062.0
2018-08-07 15:35:00,200.39,200.6,200.31,200.52,19537.0,161.9108,162.0805,161.8462,162.0159,19537.0
2018-08-07 15:40:00,200.5,200.62,200.36,200.36,24082.0,161.9997,162.0967,161.8866,161.8866,24082.0
2018-08-07 15:45:00,200.36,200.39,200.23,200.26,46817.0,161.8866,161.9108,161.7815,161.8058,46817.0
2018-08-07 15:50:00,200.28,200.37,200.14,200.3,35519.0,161.8219,161.8947,161.7088,161.8381,35519.0
2018-08-07 15:55:00,200.31,200.43,200.24,200.41,90703.0,161.8462,161.9431,161.7896,161.927,90703.0
2018-08-08 09:30:00,198.01,198.5,197.56,197.96,117772.0,159.9878,160.3837,159.6242,159.9474,117772.0
2018-08-08 09:35:00,197.95,198.02,196.33,196.61,146825.0,159.9394,159.9959,158.6304,158.8567,146825.0
2018-08-08 09:40:00,196.63,196.85,196.18,196.41,77834.0,158.8728,159.0506,158.5092,158.6951,77834.0
2018-08-08 09:45:00,196.48,196.49,195.33,195.35,70168.0,158.7516,158.7597,157.8225,157.8386,70168.0
2018-08-08 09:50:00,195.36,196.47,195.21,196.22,33176.0,157.8467,158.7435,157.7255,158.5416,33176.0
2018-08-08 09:55:00,196.2,196.21,195.6,195.83,22566.0,158.5254,158.5335,158.0406,158.2264,22566.0
2018-08-08 10:00:00,195.93,196.05,195.23,195.3,49490.0,158.3072,158.4042,157.7417,157.7982,49490.0
2018-08-08 10:05:00,195.33,195.74,195.07,195.61,22953.0,157.8225,158.1537,157.6124,158.0487,22953.0
2018-08-08 10:10:00,195.59,195.71,195.37,195.67,20557.0,158.0325,158.1295,157.8548,158.0972,20557.0
2018-08-08 10:15:00,195.69,195.73,195.48,195.69,22160.0,158.1133,158.1456,157.9436,158.1133,22160.0
2018-08-08 10:20:00,195.75,195.99,195.5,195.5,28936.0,158.1618,158.3557,157.9598,157.9598,28936.0
2018-08-08 10:25:00,195.52,195.82,195.47,195.65,58736.0,157.976,158.2184,157.9356,158.081,58736.0
2018-08-08 10:30:00,195.65,195.93,195.53,195.74,50677.0,158.081,158.3072,157.984,158.1537,50677.0
2018-08-08 10:35:00,195.74,196.16,195.65,196.06,37015.0,158.1537,158.4931,158.081,158.4123,37015.0
2018-08-08 10:40:00,196.04,196.09,195.74,195.74,30687.0,158.3961,158.4365,158.1537,158.1537,30687.0
2018-08-08 10:45:00,195.75,196.02,195.63,196.02,22491.0,158.1618,158.38,158.0648,158.38,22491.0
2018-08-08 10:50:00,195.98,196.37,195.83,196.33,29366.0,158.3476,158.6627,158.2264,158.6304,29366.0
2018-08-08 10:55:00,196.31,196.95,196.31,196.47,57991.0,158.6143,159.1314,158.6143,158.7435,57991.0
2018-08-08 11:00:00,196.45,196.51,196.33,196.48,53429.0,158.7274,158.7759,158.6304,158.7516,53429.0
2018-08-08 11:05:00,196.47,196.5,196.21,196.4,18107.0,158.7435,158.7678,158.5335,158.687,18107.0
2018-08-08 11:10:00,196.39,196.5,196.2,196.46,19089.0,158.6789,158.7678,158.5254,158.7355,19089.0
2018-08-08 11:15:00,196.45,196.5,196.26,196.34,12146.0,158.7274,158.7678,158.5739,158.6385,12146.0
2018-08-08 11:20:00,196.38,196.48,196.34,196.39,11608.0,158.6708,158.7516,158.6385,158.6789,11608.0
2018-08-08 11:25:00,196.33,196.99,196.33,196.99,18322.0,158.6304,159.1637,158.6304,159.1637,18322.0
2018-08-08 11:30:00,196.99,197.01,196.67,196.79,22283.0,159.1637,159.1799,158.9051,159.0021,22283.0
2018-08-08 11:35:00,196.77,196.82,196.61,196.65,8361.0,158.9859,159.0263,158.8567,158.889,8361.0
2018-08-08 11:40:00,196.69,196.7,196.47,196.52,9705.0,158.9213,158.9294,158.7435,158.7839,9705.0
2018-08-08 11:45:00,196.53,196.6,196.41,196.44,17166.0,158.792,158.8486,158.6951,158.7193,17166.0
2018-08-08 11:50:00,196.44,196.52,196.33,196.52,12495.0,158.7193,158.7839,158.6304,158.7839,12495.0
2018-08-08 11:55:00,196.53,196.57,196.37,196.42,16605.0,158.792,158.8243,158.6627,158.7031,16605.0
2018-08-08 12:00:00,196.43,196.48,196.31,196.36,14777.0,158.7112,158.7516,158.6143,158.6547,14777.0
2018-08-08 12:05:00,196.34,196.67,196.3,196.48,10499.0,158.6385,158.9051,158.6062,158.7516,10499.0
2018-08-08 12:10:00,196.52,196.78,196.47,196.62,28047.0,158.7839,158.994,158.7435,158.8647,28047.0
2018-08-08 12:15:00,196.59,196.65,196.57,196.59,6667.0,158.8405,158.889,158.8243,158.8405,6667.0
2018-08-08 12:20:00,196.59,196.65,196.45,196.52,19036.0,158.8405,158.889,158.7274,158.7839,19036.0
2018-08-08 12:25:00,196.52,196.56,196.38,196.41,38878.0,158.7839,158.8163,158.6708,158.6951,38878.0
2018-08-08 12:30:00,196.41,196.49,196.4,196.47,8064.0,158.6951,158.7597,158.687,158.7435,8064.0
2018-08-08 12:35:00,196.48,196.65,196.43,196.63,11337.0,158.7516,158.889,158.7112,158.8728,11337.0
2018-08-08 12:40:00,196.64,197.0,196.64,197.0,9021.0,158.8809,159.1718,158.8809,159.1718,9021.0
2018-08-08 12:45:00,197.0,197.0,196.7,196.78,19908.0,159.1718,159.1718,158.9294,158.994,19908.0
2018-08-08 12:50:00,196.76,196.79,196.71,196.76,14481.0,158.9779,159.0021,158.9375,158.9779,14481.0
2018-08-08 12:55:00,196.78,196.86,196.61,196.68,13994.0,158.994,159.0587,158.8567,158.9132,13994.0
2018-08-08 13:00:00,196.67,196.69,196.45,196.48,20139.0,158.9051,158.9213,158.7274,158.7516,20139.0
2018-08-08 13:05:00,196.45,196.5,196.43,196.45,15084.0,158.7274,158.7678,158.7112,158.7274,15084.0
2018-08-08 13:10:00,196.48,196.51,196.45,196.45,13262.0,158.7516,158.7759,158.7274,158.7274,13262.0
2018-08-08 13:15:00,196.49,196.52,196.41,196.44,9978.0,158.7597,158.7839,158.6951,158.7193,9978.0
2018-08-08 13:20:00,196.42,196.46,196.33,196.36,22650.0,158.7031,158.7355,158.6304,158.6547,22650.0
2018-08-08 13:25:00,196.38,196.39,196.23,196.27,16600.0,158.6708,158.6789,158.5496,158.582,16600.0
2018-08-08 13:30:00,196.27,196.49,196.26,196.48,7296.0,158.582,158.7597,158.5739,158.7516,7296.0
2018-08-08 13:35:00,196.48,196.59,196.28,196.28,11729.0,158.7516,158.8405,158.59,158.59,11729.0
2018-08-08 13:40:00,196.27,196.27,196.11,196.16,14699.0,158.582,158.582,158.4527,158.4931,14699.0
2018-08-08 13:45:00,196.16,196.21,196.08,196.18,11777.0,158.4931,158.5335,158.4284,158.5092,11777.0
2018-08-08 13:50:00,196.22,196.27,196.09,196.12,10970.0,158.5416,158.582,158.4365,158.4608,10970.0
2018-08-08 13:55:00,196.14,196.36,196.13,196.34,9244.0,158.4769,158.6547,158.4688,158.6385,9244.0
2018-08-08 14:00:00,196.36,196.52,196.32,196.52,20659.0,158.6547,158.7839,158.6224,158.7839,20659.0
2018-08-08 14:05:00,196.53,196.56,196.44,196.56,13185.0,158.792,158.8163,158.7193,158.8163,13185.0
2018-08-08 14:10:00,196.56,196.67,196.44,196.58,11488.0,158.8163,158.9051,158.7193,158.8324,11488.0
2018-08-08 14:15:00,196.58,196.65,196.37,196.41,17665.0,158.8324,158.889,158.6627,158.6951,17665.0
2018-08-08 14:20:00,196.38,196.43,196.25,196.25,40052.0,158.6708,158.7112,158.5658,158.5658,40052.0
2018-08-08 14:25:00,196.23,196.29,196.09,196.29,14145.0,158.5496,158.5981,158.4365,158.5981,14145.0
2018-08-08 14:30:00,196.27,196.27,196.09,196.17,13386.0,158.582,158.582,158.4365,158.5012,13386.0
2018-08-08 14:35:00,196.18,196.2,196.08,196.09,9715.0,158.5092,158.5254,158.4284,158.4365,9715.0
2018-08-08 14:40:00,196.09,196.17,196.06,196.14,8290.0,158.4365,158.5012,158.4123,158.4769,8290.0
2018-08-08 14:45:00,196.18,196.2,196.04,196.08,15099.0,158.5092,158.5254,158.3961,158.4284,15099.0
2018-08-08 14:50:00,196.07,196.08,195.86,195.86,18196.0,158.4204,158.4284,158.2507,158.2507,18196.0
2018-08-08 14:55:00,195.88,196.23,195.86,196.09,12934.0,158.2668,158.5496,158.2507,158.4365,12934.0
2018-08-08 15:00:00,196.09,196.15,196.01,196.03,18447.0,158.4365,158.485,158.3719,158.388,18447.0
2018-08-08 15:05:00,196.03,196.11,195.95,196.07,18100.0,158.388,158.4527,158.3234,158.4204,18100.0
2018-08-08 15:10:00,196.07,196.27,196.0,196.25,17119.0,158.4204,158.582,158.3638,158.5658,17119.0
2018-08-08 15:15:00,196.22,196.28,196.15,196.18,15753.0,158.5416,158.59,158.485,158.5092,15753.0
2018-08-08 15:20:00,196.18,196.31,196.15,196.24,17113.0,158.5092,158.6143,158.485,158.5577,17113.0
2018-08-08 15:25:00,196.24,196.34,196.19,196.33,15623.0,158.5577,158.6385,158.5173,158.6304,15623.0
2018-08-08 15:30:00,196.39,196.42,196.27,196.32,12462.0,158.6789,158.7031,158.582,158.6224,12462.0
2018-08-08 15:35:00,196.32,196.32,196.16,196.18,18437.0,158.6224,158.6224,158.4931,158.5092,18437.0
2018-08-08 15:40:00,196.19,196.22,196.09,196.09,27679.0,158.5173,158.5416,158.4365,158.4365,27679.0
2018-08-08 15:45:00,196.11,196.15,196.03,196.09,51310.0,158.4527,158.485,158.388,158.4365,51310.0
2018-08-08 15:50:00,196.09,196.39,196.09,196.21,91796.0,158.4365,158.6789,158.4365,158.5335,91796.0
2018-08-08 15:55:00,196.2,196.32,196.1,196.19,152630.0,158.5254,158.6224,158.4446,158.5173,152630.0
2018-08-09 09:30:00,196.28,196.33,195.25,195.73,101329.0,158.59,158.6304,157.7578,158.1456,101329.0
2018-08-09 09:35:00,195.79,195.8,194.55,194.7,32733.0,158.1941,158.2022,157.1922,157.3134,32733.0
2018-08-09 09:40:00,194.7,194.73,194.13,194.25,67457.0,157.3134,157.3377,156.8529,156.9498,67457.0
2018-08-09 09:45:00,194.17,194.29,194.0,194.06,78005.0,156.8852,156.9822,156.7478,156.7963,78005.0
2018-08-09 09:50:00,194.03,194.67,194.03,194.59,30807.0,156.7721,157.2892,156.7721,157.2245,30807.0
2018-08-09 09:55:00,194.63,194.7,194.41,194.68,20935.0,157.2569,157.3134,157.0791,157.2973,20935.0
2018-08-09 10:00:00,194.74,194.84,194.46,194.53,30243.0,157.3457,157.4265,157.1195,157.1761,30243.0
2018-08-09 10:05:00,194.51,194.62,194.18,194.2,28756.0,157.1599,157.2488,156.8933,156.9094,28756.0
2018-08-09 10:10:00,194.19,194.82,194.15,194.61,23790.0,156.9014,157.4104,156.869,157.2407,23790.0
2018-08-09 10:15:00,194.67,194.74,194.42,194.59,22406.0,157.2892,157.3457,157.0872,157.2245,22406.0
2018-08-09 10:20:00,194.58,194.7,194.38,194.51,17157.0,157.2165,157.3134,157.0549,157.1599,17157.0
2018-08-09 10:25:00,194.47,194.64,194.47,194.55,22527.0,157.1276,157.2649,157.1276,157.1922,22527.0
2018-08-09 10:30:00,194.56,194.66,194.13,194.15,36967.0,157.2003,157.2811,156.8529,156.869,36967.0
2018-08-09 10:35:00,194.16,194.23,193.88,194.15,34643.0,156.8771,156.9337,156.6509,156.869,34643.0
2018-08-09 10:40:00,194.14,194.48,194.1,194.48,28869.0,156.861,157.1357,156.8286,157.1357,28869.0
2018-08-09 10:45:00,194.46,194.75,194.33,194.47,41679.0,157.1195,157.3538,157.0145,157.1276,41679.0
2018-08-09 10:50:00,194.44,194.57,194.27,194.27,19526.0,157.1034,157.2084,156.966,156.966,19526.0
2018-08-09 10:55:00,194.29,194.44,194.19,194.35,15995.0,156.9822,157.1034,156.9014,157.0306,15995.0
2018-08-09 11:00:00,194.37,194.49,194.21,194.24,22757.0,157.0468,157.1437,156.9175,156.9418,22757.0
2018-08-09 11:05:00,194.22,194.24,193.98,194.03,26496.0,156.9256,156.9418,156.7317,156.7721,26496.0
2018-08-09 11:10:00,194.03,194.29,193.98,194.29,20364.0,156.7721,156.9822,156.7317,156.9822,20364.0
2018-08-09 11:15:00,194.31,194.34,194.1,194.1,20207.0,156.9983,157.0226,156.8286,156.8286,20207.0
2018-08-09 11:20:00,194.11,194.19,194.04,194.07,18613.0,156.8367,156.9014,156.7802,156.8044,18613.0
2018-08-09 11:25:00,194.08,194.34,194.05,194.27,15508.0,156.8125,157.0226,156.7882,156.966,15508.0
2018-08-09 11:30:00,194.26,194.63,194.15,194.62,32303.0,156.9579,157.2569,156.869,157.2488,32303.0
2018-08-09 11:35:00,194.6,194.66,194.38,194.4,20997.0,157.2326,157.2811,157.0549,157.071,20997.0
2018-08-09 11:40:00,194.37,194.67,194.33,194.63,16241.0,157.0468,157.2892,157.0145,157.2569,16241.0
2018-08-09 11:45:00,194.65,194.69,194.04,194.13,19144.0,157.273,157.3053,156.7802,156.8529,19144.0
2018-08-09 11:50:00,194.12,194.28,194.08,194.08,13674.0,156.8448,156.9741,156.8125,156.8125,13674.0
2018-08-09 11:55:00,194.08,194.14,194.01,194.02,10143.0,156.8125,156.861,156.7559,156.764,10143.0
2018-08-09 12:00:00,194.03,194.19,193.91,194.17,23446.0,156.7721,156.9014,156.6751,156.8852,23446.0
2018-08-09 12:05:00,194.15,194.15,193.99,194.04,12578.0,156.869,156.869,156.7398,156.7802,12578.0
2018-08-09 12:10:00,194.0,194.31,194.0,194.18,14286.0,156.7478,156.9983,156.7478,156.8933,14286.0
2018-08-09 12:15:00,194.22,194.3,194.14,194.3,12206.0,156.9256,156.9902,156.861,156.9902,12206.0
2018-08-09 12:20:00,194.29,194.42,194.29,194.4,10698.0,156.9822,157.0872,156.9822,157.071,10698.0
2018-08-09 12:25:00,194.41,194.63,194.32,194.51,19373.0,157.0791,157.2569,157.0064,157.1599,19373.0
2018-08-09 12:30:00,194.56,194.69,194.51,194.6,17378.0,157.2003,157.3053,157.1599,157.2326,17378.0
2018-08-09 12:35:00,194.6,194.61,194.55,194.58,18668.0,157.2326,157.2407,157.1922,157.2165,18668.0
2018-08-09 12:40:00,194.58,194.65,194.53,194.58,24151.0,157.2165,157.273,157.1761,157.2165,24151.0
2018-08-09 12:45:00,194.59,194.66,194.51,194.65,20523.0,157.2245,157.2811,157.1599,157.273,20523.0
2018-08-09 12:50:00,194.65,194.65,194.47,194.53,11742.0,157.273,157.273,157.1276,157.1761,11742.0
2018-08-09 12:55:00,194.52,194.56,194.46,194.52,16524.0,157.168,157.2003,157.1195,157.168,16524.0
2018-08-09 13:00:00,194.56,194.65,194.5,194.64,24022.0,157.2003,157.273,157.1518,157.2649,24022.0
2018-08-09 13:05:00,194.64,194.65,194.43,194.5,10548.0,157.2649,157.273,157.0953,157.1518,10548.0
2018-08-09 13:10:00,194.46,194.49,194.39,194.43,12611.0,157.1195,157.1437,157.063,157.0953,12611.0
2018-08-09 13:15:00,194.43,194.59,194.43,194.59,6698.0,157.0953,157.2245,157.0953,157.2245,6698.0
2018-08-09 13:20:00,194.59,194.69,194.5,194.68,14129.0,157.2245,157.3053,157.1518,157.2973,14129.0
2018-08-09 13:25:00,194.67,194.84,194.63,194.79,21791.0,157.2892,157.4265,157.2569,157.3861,21791.0
2018-08-09 13:30:00,194.84,194.84,194.59,194.6,38933.0,157.4265,157.4265,157.2245,157.2326,38933.0
2018-08-09 13:35:00,194.6,194.66,194.57,194.62,15695.0,157.2326,157.2811,157.2084,157.2488,15695.0
2018-08-09 13:40:00,194.65,194.67,194.55,194.65,34001.0,157.273,157.2892,157.1922,157.273,34001.0
2018-08-09 13:45:00,194.65,194.65,194.44,194.45,32424.0,157.273,157.273,157.1034,157.1114,32424.0
2018-08-09 13:50:00,194.47,194.59,194.45,194.56,10468.0,157.1276,157.2245,157.1114,157.2003,10468.0
2018-08-09 13:55:00,194.57,194.64,194.55,194.63,11873.0,157.2084,157.2649,157.1922,157.2569,11873.0
2018-08-09 14:00:00,194.63,194.78,194.56,194.78,14415.0,157.2569,157.3781,157.2003,157.3781,14415.0
2018-08-09 14:05:00,194.77,194.78,194.62,194.74,36264.0,157.37,157.3781,157.2488,157.3457,36264.0
2018-08-09 14:10:00,194.72,194.8,194.67,194.68,17981.0,157.3296,157.3942,157.2892,157.2973,17981.0
2018-08-09 14:15:00,194.71,194.71,194.61,194.66,19833.0,157.3215,157.3215,157.2407,157.2811,19833.0
2018-08-09 14:20:00,194.65,194.65,194.51,194.56,25551.0,157.273,157.273,157.1599,157.2003,25551.0
2018-08-09 14:25:00,194.59,194.73,194.56,194.72,16982.0,157.2245,157.3377,157.2003,157.3296,16982.0
2018-08-09 14:30:00,194.72,194.87,194.7,194.72,48357.0,157.3296,157.4508,157.3134,157.3296,48357.0
2018-08-09 14:35:00,194.73,194.8,194.67,194.67,16688.0,157.3377,157.3942,157.2892,157.2892,16688.0
2018-08-09 14:40:00,194.71,194.77,194.62,194.65,13814.0,157.3215,157.37,157.2488,157.273,13814.0
2018-08-09 14:45:00,194.63,194.65,194.6,194.63,12488.0,157.2569,157.273,157.2326,157.2569,12488.0
2018-08-09 14:50:00,194.62,194.68,194.53,194.66,16515.0,157.2488,157.2973,157.1761,157.2811,16515.0
2018-08-09 14:55:00,194.66,194.72,194.63,194.67,11379.0,157.2811,157.3296,157.2569,157.2892,11379.0
2018-08-09 15:00:00,194.66,194.72,194.6,194.7,9400.0,157.2811,157.3296,157.2326,157.3134,9400.0
2018-08-09 15:05:00,194.72,194.73,194.58,194.59,18283.0,157.3296,157.3377,157.2165,157.2245,18283.0
2018-08-09 15:10:00,194.58,194.64,194.56,194.64,10745.0,157.2165,157.2649,157.2003,157.2649,10745.0
2018-08-09 15:15:00,194.63,194.65,194.57,194.57,14500.0,157.2569,157.273,157.2084,157.2084,14500.0
2018-08-09 15:20:00,194.58,194.59,194.35,194.38,33773.0,157.2165,157.2245,157.0306,157.0549,33773.0
2018-08-09 15:25:00,194.37,194.41,194.33,194.33,19193.0,157.0468,157.0791,157.0145,157.0145,19193.0
2018-08-09 15:30:00,194.32,194.39,194.27,194.3,27128.0,157.0064,157.063,156.966,156.9902,27128.0
2018-08-09 15:35:00,194.3,194.31,194.17,194.25,38912.0,156.9902,156.9983,156.8852,156.9498,38912.0
2018-08-09 15:40:00,194.25,194.44,194.24,194.38,47171.0,156.9498,157.1034,156.9418,157.0549,47171.0
2018-08-09 15:45:00,194.37,194.37,194.06,194.07,52069.0,157.0468,157.0468,156.7963,156.8044,52069.0
2018-08-09 15:50:00,194.09,194.14,193.87,193.99,66231.0,156.8206,156.861,156.6428,156.7398,66231.0
2018-08-09 15:55:00,194.05,194.08,193.83,193.95,109641.0,156.7882,156.8125,156.6105,156.7074,109641.0
2018-08-10 09:30:00,193.3,193.81,192.26,193.38,74253.0,156.1823,156.5943,155.342,156.2469,74253.0
2018-08-10 09:35:00,193.49,194.09,193.49,193.93,23405.0,156.3358,156.8206,156.3358,156.6913,23405.0
2018-08-10 09:40:00,193.79,194.45,193.6,194.37,21016.0,156.5782,157.1114,156.4246,157.0468,21016.0
2018-08-10 09:45:00,194.38,194.71,193.83,194.05,29649.0,157.0549,157.3215,156.6105,156.7882,29649.0
2018-08-10 09:50:00,194.06,194.14,193.7,194.14,23491.0,156.7963,156.861,156.5054,156.861,23491.0
2018-08-10 09:55:00,194.2,194.35,193.95,194.17,19669.0,156.9094,157.0306,156.7074,156.8852,19669.0
2018-08-10 10:00:00,194.18,194.2,193.52,193.8,18751.0,156.8933,156.9094,156.36,156.5862,18751.0
2018-08-10 10:05:00,193.74,194.03,193.51,193.93,21114.0,156.5378,156.7721,156.3519,156.6913,21114.0
2018-08-10 10:10:00,193.94,194.72,193.91,194.38,15130.0,156.6994,157.3296,156.6751,157.0549,15130.0
2018-08-10 10:15:00,194.39,194.78,194.35,194.78,15132.0,157.063,157.3781,157.0306,157.3781,15132.0
2018-08-10 10:20:00,194.82,194.83,194.37,194.5,12009.0,157.4104,157.4185,157.0468,157.1518,12009.0
2018-08-10 10:25:00,194.48,194.6,194.37,194.43,16313.0,157.1357,157.2326,157.0468,157.0953,16313.0
2018-08-10 10:30:00,194.51,194.78,194.35,194.64,34783.0,157.1599,157.3781,157.0306,157.2649,34783.0
2018-08-10 10:35:00,194.62,194.72,194.32,194.54,10992.0,157.2488,157.3296,157.0064,157.1841,10992.0
2018-08-10 10:40:00,194.48,194.48,194.18,194.19,8800.0,157.1357,157.1357,156.8933,156.9014,8800.0
2018-08-10 10:45:00,194.2,194.4,193.91,194.37,19361.0,156.9094,157.071,156.6751,157.0468,19361.0
2018-08-10 10:50:00,194.33,194.43,194.12,194.43,16220.0,157.0145,157.0953,156.8448,157.0953,16220.0
2018-08-10 10:55:00,194.46,194.65,194.42,194.56,13982.0,157.1195,157.273,157.0872,157.2003,13982.0
2018-08-10 11:00:00,194.6,194.84,194.49,194.84,15943.0,157.2326,157.4265,157.1437,157.4265,15943.0
2018-08-10 11:05:00,194.83,194.87,194.61,194.61,11018.0,157.4185,157.4508,157.2407,157.2407,11018.0
2018-08-10 11:10:00,194.57,194.61,194.4,194.45,9340.0,157.2084,157.2407,157.071,157.1114,9340.0
2018-08-10 11:15:00,194.46,194.7,194.44,194.59,9010.0,157.1195,157.3134,157.1034,157.2245,9010.0
2018-08-10 11:20:00,194.59,195.0,194.56,195.0,8174.0,157.2245,157.5558,157.2003,157.5558,8174.0
2018-08-10 11:25:00,194.99,195.0,194.7,194.7,13976.0,157.5477,157.5558,157.3134,157.3134,13976.0
2018-08-10 11:30:00,194.73,195.09,194.73,195.03,9425.0,157.3377,157.6285,157.3377,157.5801,9425.0
2018-08-10 11:35:00,195.01,195.08,194.89,194.89,9660.0,157.5639,157.6205,157.4669,157.4669,9660.0
2018-08-10 11:40:00,194.84,194.94,194.72,194.91,8480.0,157.4265,157.5073,157.3296,157.4831,8480.0
2018-08-10 11:45:00,194.92,194.98,194.8,194.85,11353.0,157.4912,157.5397,157.3942,157.4346,11353.0
2018-08-10 11:50:00,194.87,195.12,194.81,194.97,17648.0,157.4508,157.6528,157.4023,157.5316,17648.0
2018-08-10 11:55:00,194.97,195.13,194.88,194.96,7000.0,157.5316,157.6609,157.4589,157.5235,7000.0
2018-08-10 12:00:00,194.88,194.88,194.63,194.72,11219.0,157.4589,157.4589,157.2569,157.3296,11219.0
2018-08-10 12:05:00,194.67,194.8,194.52,194.58,9428.0,157.2892,157.3942,157.168,157.2165,9428.0
2018-08-10 12:10:00,194.57,194.69,194.49,194.69,6918.0,157.2084,157.3053,157.1437,157.3053,6918.0
2018-08-10 12:15:00,194.7,194.8,194.6,194.62,15991.0,157.3134,157.3942,157.2326,157.2488,15991.0
2018-08-10 12:20:00,194.63,194.66,194.5,194.55,8896.0,157.2569,157.2811,157.1518,157.1922,8896.0
2018-08-10 12:25:00,194.54,194.59,194.49,194.59,6507.0,157.1841,157.2245,157.1437,157.2245,6507.0
2018-08-10 12:30:00,194.62,194.93,194.61,194.9,12958.0,157.2488,157.4993,157.2407,157.475,12958.0
2018-08-10 12:35:00,194.89,195.04,194.87,194.91,13505.0,157.4669,157.5881,157.4508,157.4831,13505.0
2018-08-10 12:40:00,194.92,195.18,194.89,195.04,15562.0,157.4912,157.7013,157.4669,157.5881,15562.0
2018-08-10 12:45:00,194.97,195.02,194.85,194.95,9720.0,157.5316,157.572,157.4346,157.5154,9720.0
2018-08-10 12:50:00,194.95,194.96,194.81,194.82,10318.0,157.5154,157.5235,157.4023,157.4104,10318.0
2018-08-10 12:55:00,194.82,194.9,194.8,194.9,6811.0,157.4104,157.475,157.3942,157.475,6811.0
2018-08-10 13:00:00,194.92,194.92,194.69,194.74,9623.0,157.4912,157.4912,157.3053,157.3457,9623.0
2018-08-10 13:05:00,194.77,194.9,194.77,194.82,9808.0,157.37,157.475,157.37,157.4104,9808.0
2018-08-10 13:10:00,194.84,194.91,194.82,194.85,7888.0,157.4265,157.4831,157.4104,157.4346,7888.0
2018-08-10 13:15:00,194.86,194.91,194.67,194.67,8962.0,157.4427,157.4831,157.2892,157.2892,8962.0
2018-08-10 13:20:00,194.65,194.96,194.65,194.94,8713.0,157.273,157.5235,157.273,157.5073,8713.0
2018-08-10 13:25:00,194.93,194.95,194.87,194.87,8931.0,157.4993,157.5154,157.4508,157.4508,8931.0
2018-08-10 13:30:00,194.92,194.95,194.8,194.85,7493.0,157.4912,157.5154,157.3942,157.4346,7493.0
2018-08-10 13:35:00,194.87,194.9,194.72,194.74,10125.0,157.4508,157.475,157.3296,157.3457,10125.0
2018-08-10 13:40:00,194.74,194.84,194.69,194.74,8107.0,157.3457,157.4265,157.3053,157.3457,8107.0
2018-08-10 13:45:00,194.72,194.73,194.44,194.54,10480.0,157.3296,157.3377,157.1034,157.1841,10480.0
2018-08-10 13:50:00,194.56,194.6,194.48,194.5,6987.0,157.2003,157.2326,157.1357,157.1518,6987.0
2018-08-10 13:55:00,194.5,194.5,194.33,194.41,14158.0,157.1518,157.1518,157.0145,157.0791,14158.0
2018-08-10 14:00:00,194.43,194.6,194.37,194.42,14657.0,157.0953,157.2326,157.0468,157.0872,14657.0
2018-08-10 14:05:00,194.38,194.57,194.31,194.48,9703.0,157.0549,157.2084,156.9983,157.1357,9703.0
2018-08-10 14:10:00,194.46,194.54,194.44,194.49,7104.0,157.1195,157.1841,157.1034,157.1437,7104.0
2018-08-10 14:15:00,194.47,194.51,194.37,194.4,8900.0,157.1276,157.1599,157.0468,157.071,8900.0
2018-08-10 14:20:00,194.4,194.4,194.07,194.09,7990.0,157.071,157.071,156.8044,156.8206,7990.0
2018-08-10 14:25:00,194.07,194.09,193.84,193.9,17704.0,156.8044,156.8206,156.6186,156.667,17704.0
2018-08-10 14:30:00,193.85,194.14,193.8,194.08,11299.0,156.6266,156.861,156.5862,156.8125,11299.0
2018-08-10 14:35:00,194.07,194.14,193.99,194.05,10827.0,156.8044,156.861,156.7398,156.7882,10827.0
2018-08-10 14:40:00,194.06,194.18,193.86,194.18,9539.0,156.7963,156.8933,156.6347,156.8933,9539.0
2018-08-10 14:45:00,194.17,194.28,194.13,194.13,8722.0,156.8852,156.9741,156.8529,156.8529,8722.0
2018-08-10 14:50:00,194.17,194.31,194.15,194.2,9435.0,156.8852,156.9983,156.869,156.9094,9435.0
2018-08-10 14:55:00,194.22,194.26,194.12,194.12,12834.0,156.9256,156.9579,156.8448,156.8448,12834.0
2018-08-10 15:00:00,194.12,194.12,193.81,193.98,10632.0,156.8448,156.8448,156.5943,156.7317,10632.0
2018-08-10 15:05:00,193.93,194.01,193.83,193.99,9738.0,156.6913,156.7559,156.6105,156.7398,9738.0
2018-08-10 15:10:00,193.97,194.18,193.91,194.11,12229.0,156.7236,156.8933,156.6751,156.8367,12229.0
2018-08-10 15:15:00,194.13,194.44,194.13,194.33,9462.0,156.8529,157.1034,156.8529,157.0145,9462.0
2018-08-10 15:20:00,194.33,194.73,194.33,194.45,28660.0,157.0145,157.3377,157.0145,157.1114,28660.0
2018-08-10 15:25:00,194.46,194.65,194.36,194.49,12609.0,157.1195,157.273,157.0387,157.1437,12609.0
2018-08-10 15:30:00,194.52,194.53,194.4,194.48,12411.0,157.168,157.1761,157.071,157.1357,12411.0
2018-08-10 15:35:00,194.5,194.59,194.45,194.53,10266.0,157.1518,157.2245,157.1114,157.1761,10266.0
2018-08-10 15:40:00,194.52,194.54,194.36,194.5,23739.0,157.168,157.1841,157.0387,157.1518,23739.0
2018-08-10 15:45:00,194.49,194.55,194.32,194.35,31422.0,157.1437,157.1922,157.0064,157.0306,31422.0
2018-08-10 15:50:00,194.34,194.55,194.32,194.4,34414.0,157.0226,157.1922,157.0064,157.071,34414.0
2018-08-10 15:55:00,194.37,194.63,194.37,194.42,58807.0,157.0468,157.2569,157.0468,157.0872,58807.0
2018-08-13 09:30:00,194.69,194.86,194.55,194.6,36872.0,157.3053,157.4427,157.1922,157.2326,36872.0
2018-08-13 09:35:00,194.6,194.75,193.9,194.36,18600.0,157.2326,157.3538,156.667,157.0387,18600.0
2018-08-13 09:40:00,194.36,194.41,194.04,194.04,9274.0,157.0387,157.0791,156.7802,156.7802,9274.0
2018-08-13 09:45:00,193.96,194.2,193.72,194.2,29042.0,156.7155,156.9094,156.5216,156.9094,29042.0
2018-08-13 09:50:00,194.2,194.38,194.05,194.13,14563.0,156.9094,157.0549,156.7882,156.8529,14563.0
2018-08-13 09:55:00,194.17,194.42,193.92,194.42,6036.0,156.8852,157.0872,156.6832,157.0872,6036.0
2018-08-13 10:00:00,194.5,194.59,194.29,194.33,16406.0,157.1518,157.2245,156.9822,157.0145,16406.0
2018-08-13 10:05:00,194.37,194.89,194.37,194.89,10220.0,157.0468,157.4669,157.0468,157.4669,10220.0
2018-08-13 10:10:00,194.88,195.13,194.58,194.58,24123.0,157.4589,157.6609,157.2165,157.2165,24123.0
2018-08-13 10:15:00,194.6,194.77,194.57,194.69,15152.0,157.2326,157.37,157.2084,157.3053,15152.0
2018-08-13 10:20:00,194.68,194.84,194.68,194.79,9201.0,157.2973,157.4265,157.2973,157.3861,9201.0
2018-08-13 10:25:00,194.8,194.93,194.73,194.73,6674.0,157.3942,157.4993,157.3377,157.3377,6674.0
2018-08-13 10:30:00,194.76,194.86,194.71,194.78,9774.0,157.3619,157.4427,157.3215,157.3781,9774.0
2018-08-13 10:35:00,194.82,195.04,194.75,194.94,16463.0,157.4104,157.5881,157.3538,157.5073,16463.0
2018-08-13 10:40:00,194.9,195.08,194.82,195.05,14431.0,157.475,157.6205,157.4104,157.5962,14431.0
2018-08-13 10:45:00,195.04,195.14,194.81,194.89,9323.0,157.5881,157.6689,157.4023,157.4669,9323.0
2018-08-13 10:50:00,194.93,195.01,194.68,194.81,7872.0,157.4993,157.5639,157.2973,157.4023,7872.0
2018-08-13 10:55:00,194.76,194.86,194.67,194.71,8252.0,157.3619,157.4427,157.2892,157.3215,8252.0
2018-08-13 11:00:00,194.76,195.1,194.75,195.1,5887.0,157.3619,157.6366,157.3538,157.6366,5887.0
2018-08-13 11:05:00,195.07,195.09,194.86,194.97,14369.0,157.6124,157.6285,157.4427,157.5316,14369.0
2018-08-13 11:10:00,195.01,195.08,194.91,195.01,8098.0,157.5639,157.6205,157.4831,157.5639,8098.0
2018-08-13 11:15:00,195.01,195.06,194.64,194.71,10850.0,157.5639,157.6043,157.2649,157.3215,10850.0
2018-08-13 11:20:00,194.7,194.99,194.69,194.75,9641.0,157.3134,157.5477,157.3053,157.3538,9641.0
2018-08-13 11:25:00,194.77,194.94,194.69,194.82,10463.0,157.37,157.5073,157.3053,157.4104,10463.0
2018-08-13 11:30:00,194.75,194.95,194.72,194.72,9137.0,157.3538,157.5154,157.3296,157.3296,9137.0
2018-08-13 11:35:00,194.67,194.74,194.55,194.62,5173.0,157.2892,157.3457,157.1922,157.2488,5173.0
2018-08-13 11:40:00,194.55,194.69,194.55,194.68,3652.0,157.1922,157.3053,157.1922,157.2973,3652.0
2018-08-13 11:45:00,194.64,194.77,194.59,194.61,8250.0,157.2649,157.37,157.2245,157.2407,8250.0
2018-08-13 11:50:00,194.6,194.68,194.55,194.62,5636.0,157.2326,157.2973,157.1922,157.2488,5636.0
2018-08-13 11:55:00,194.58,194.78,194.5,194.64,16055.0,157.2165,157.3781,157.1518,157.2649,16055.0
2018-08-13 12:00:00,194.61,194.76,194.59,194.74,9780.0,157.2407,157.3619,157.2245,157.3457,9780.0
2018-08-13 12:05:00,194.7,194.72,194.56,194.65,8047.0,157.3134,157.3296,157.2003,157.273,8047.0
2018-08-13 12:10:00,194.64,194.79,194.64,194.79,4635.0,157.2649,157.3861,157.2649,157.3861,4635.0
2018-08-13 12:15:00,194.75,194.75,194.58,194.58,5853.0,157.3538,157.3538,157.2165,157.2165,5853.0
2018-08-13 12:20:00,194.55,194.64,194.44,194.49,6416.0,157.1922,157.2649,157.1034,157.1437,6416.0
2018-08-13 12:25:00,194.46,194.49,194.28,194.44,10806.0,157.1195,157.1437,156.9741,157.1034,10806.0
2018-08-13 12:30:00,194.4,194.44,194.22,194.28,7234.0,157.071,157.1034,156.9256,156.9741,7234.0
2018-08-13 12:35:00,194.26,194.34,194.16,194.34,5642.0,156.9579,157.0226,156.8771,157.0226,5642.0
2018-08-13 12:40:00,194.36,194.45,194.32,194.36,8261.0,157.0387,157.1114,157.0064,157.0387,8261.0
2018-08-13 12:45:00,194.38,194.42,194.23,194.23,6526.0,157.0549,157.0872,156.9337,156.9337,6526.0
2018-08-13 12:50:00,194.23,194.42,194.11,194.2,10323.0,156.9337,157.0872,156.8367,156.9094,10323.0
2018-08-13 12:55:00,194.2,194.3,194.17,194.24,4623.0,156.9094,156.9902,156.8852,156.9418,4623.0
2018-08-13 13:00:00,194.23,194.24,193.98,194.06,9258.0,156.9337,156.9418,156.7317,156.7963,9258.0
2018-08-13 13:05:00,194.03,194.13,194.02,194.13,3447.0,156.7721,156.8529,156.764,156.8529,3447.0
2018-08-13 13:10:00,194.14,194.19,194.1,194.18,12599.0,156.861,156.9014,156.8286,156.8933,12599.0
2018-08-13 13:15:00,194.16,194.5,194.15,194.5,13284.0,156.8771,157.1518,156.869,157.1518,13284.0
2018-08-13 13:20:00,194.46,194.59,194.43,194.47,8049.0,157.1195,157.2245,157.0953,157.1276,8049.0
2018-08-13 13:25:00,194.49,194.72,194.49,194.7,9171.0,157.1437,157.3296,157.1437,157.3134,9171.0
2018-08-13 13:30:00,194.74,195.01,194.74,194.97,7127.0,157.3457,157.5639,157.3457,157.5316,7127.0
2018-08-13 13:35:00,194.94,194.94,194.74,194.78,6746.0,157.5073,157.5073,157.3457,157.3781,6746.0
2018-08-13 13:40:00,194.78,194.89,194.76,194.82,5671.0,157.3781,157.4669,157.3619,157.4104,5671.0
2018-08-13 13:45:00,194.85,194.91,194.75,194.75,6466.0,157.4346,157.4831,157.3538,157.3538,6466.0
2018-08-13 13:50:00,194.8,195.25,194.8,195.22,10151.0,157.3942,157.7578,157.3942,157.7336,10151.0
2018-08-13 13:55:00,195.21,195.25,195.11,195.11,10591.0,157.7255,157.7578,157.6447,157.6447,10591.0
2018-08-13 14:00:00,195.13,195.57,195.13,195.49,13729.0,157.6609,158.0164,157.6609,157.9517,13729.0
2018-08-13 14:05:00,195.51,195.72,195.45,195.6,11032.0,157.9679,158.1376,157.9194,158.0406,11032.0
2018-08-13 14:10:00,195.64,195.96,195.63,195.89,17151.0,158.0729,158.3315,158.0648,158.2749,17151.0
2018-08-13 14:15:00,195.89,195.94,195.79,195.85,8670.0,158.2749,158.3153,158.1941,158.2426,8670.0
2018-08-13 14:20:00,195.88,196.06,195.86,195.93,12591.0,158.2668,158.4123,158.2507,158.3072,12591.0
2018-08-13 14:25:00,195.92,196.32,195.92,196.16,23817.0,158.2992,158.6224,158.2992,158.4931,23817.0
2018-08-13 14:30:00,196.13,196.22,196.02,196.21,16251.0,158.4688,158.5416,158.38,158.5335,16251.0
2018-08-13 14:35:00,196.22,196.28,195.84,195.93,17414.0,158.5416,158.59,158.2345,158.3072,17414.0
2018-08-13 14:40:00,195.95,196.04,195.82,195.86,10019.0,158.3234,158.3961,158.2184,158.2507,10019.0
2018-08-13 14:45:00,195.83,195.9,195.66,195.68,10880.0,158.2264,158.283,158.0891,158.1052,10880.0
2018-08-13 14:50:00,195.75,195.75,195.45,195.45,10725.0,158.1618,158.1618,157.9194,157.9194,10725.0
2018-08-13 14:55:00,195.5,195.69,195.34,195.56,14415.0,157.9598,158.1133,157.8305,158.0083,14415.0
2018-08-13 15:00:00,195.56,195.56,195.19,195.46,14433.0,158.0083,158.0083,157.7093,157.9275,14433.0
2018-08-13 15:05:00,195.43,195.56,195.37,195.49,14231.0,157.9032,158.0083,157.8548,157.9517,14231.0
2018-08-13 15:10:00,195.52,195.8,195.44,195.74,15257.0,157.976,158.2022,157.9113,158.1537,15257.0
2018-08-13 15:15:00,195.76,195.92,195.72,195.75,11398.0,158.1699,158.2992,158.1376,158.1618,11398.0
2018-08-13 15:20:00,195.73,195.77,195.61,195.63,9645.0,158.1456,158.178,158.0487,158.0648,9645.0
2018-08-13 15:25:00,195.65,195.76,195.6,195.63,15634.0,158.081,158.1699,158.0406,158.0648,15634.0
2018-08-13 15:30:00,195.63,195.73,195.56,195.56,13844.0,158.0648,158.1456,158.0083,158.0083,13844.0
2018-08-13 15:35:00,195.58,195.85,195.56,195.84,18662.0,158.0244,158.2426,158.0083,158.2345,18662.0
2018-08-13 15:40:00,195.84,195.99,195.72,195.88,26824.0,158.2345,158.3557,158.1376,158.2668,26824.0
2018-08-13 15:45:00,195.87,195.87,195.6,195.61,38411.0,158.2588,158.2588,158.0406,158.0487,38411.0
2018-08-13 15:50:00,195.55,195.68,195.33,195.68,65835.0,158.0002,158.1052,157.8225,158.1052,65835.0
2018-08-13 15:55:00,195.66,195.79,195.54,195.61,86827.0,158.0891,158.1941,157.9921,158.0487,86827.0
2018-08-14 09:30:00,195.94,196.75,195.7,196.69,39594.0,158.3153,158.9698,158.1214,158.9213,39594.0
2018-08-14 09:35:00,196.74,196.96,196.38,196.55,20302.0,158.9617,159.1395,158.6708,158.8082,20302.0
2018-08-14 09:40:00,196.54,196.79,196.46,196.58,8823.0,158.8001,159.0021,158.7355,158.8324,8823.0
2018-08-14 09:45:00,196.7,196.91,196.5,196.5,11360.0,158.9294,159.0991,158.7678,158.7678,11360.0
2018-08-14 09:50:00,196.47,196.51,196.08,196.16,8556.0,158.7435,158.7759,158.4284,158.4931,8556.0
2018-08-14 09:55:00,196.22,196.27,195.95,196.13,14424.0,158.5416,158.582,158.3234,158.4688,14424.0
2018-08-14 10:00:00,196.14,196.35,195.77,195.77,15383.0,158.4769,158.6466,158.178,158.178,15383.0
2018-08-14 10:05:00,195.81,195.81,195.41,195.56,13232.0,158.2103,158.2103,157.8871,158.0083,13232.0
2018-08-14 10:10:00,195.55,195.55,195.05,195.13,19460.0,158.0002,158.0002,157.5962,157.6609,19460.0
2018-08-14 10:15:00,195.18,195.49,194.89,195.45,18408.0,157.7013,157.9517,157.4669,157.9194,18408.0
2018-08-14 10:20:00,195.45,195.68,195.36,195.5,12137.0,157.9194,158.1052,157.8467,157.9598,12137.0
2018-08-14 10:25:00,195.46,195.71,195.45,195.52,5920.0,157.9275,158.1295,157.9194,157.976,5920.0
2018-08-14 10:30:00,195.51,195.76,195.51,195.72,9991.0,157.9679,158.1699,157.9679,158.1376,9991.0
2018-08-14 10:35:00,195.77,195.86,195.53,195.59,14259.0,158.178,158.2507,157.984,158.0325,14259.0
2018-08-14 10:40:00,195.55,195.86,195.55,195.75,8465.0,158.0002,158.2507,158.0002,158.1618,8465.0
2018-08-14 10:45:00,195.75,196.07,195.72,196.07,9288.0,158.1618,158.4204,158.1376,158.4204,9288.0
2018-08-14 10:50:00,196.03,196.31,195.96,196.27,17327.0,158.388,158.6143,158.3315,158.582,17327.0
2018-08-14 10:55:00,196.27,196.38,195.99,195.99,9055.0,158.582,158.6708,158.3557,158.3557,9055.0
2018-08-14 11:00:00,196.05,196.21,195.98,196.18,9425.0,158.4042,158.5335,158.3476,158.5092,9425.0
2018-08-14 11:05:00,196.15,196.35,196.04,196.11,6170.0,158.485,158.6466,158.3961,158.4527,6170.0
2018-08-14 11:10:00,196.11,196.19,196.02,196.12,5347.0,158.4527,158.5173,158.38,158.4608,5347.0
2018-08-14 11:15:00,196.13,196.16,195.75,195.75,10192.0,158.4688,158.4931,158.1618,158.1618,10192.0
2018-08-14 11:20:00,195.76,195.87,195.72,195.86,9781.0,158.1699,158.2588,158.1376,158.2507,9781.0
2018-08-14 11:25:00,195.83,195.97,195.79,195.79,7838.0,158.2264,158.3396,158.1941,158.1941,7838.0
2018-08-14 11:30:00,195.84,195.88,195.46,195.49,7615.0,158.2345,158.2668,157.9275,157.9517,7615.0
2018-08-14 11:35:00,195.51,195.72,195.51,195.69,6219.0,157.9679,158.1376,157.9679,158.1133,6219.0
2018-08-14 11:40:00,195.73,196.0,195.71,195.96,5600.0,158.1456,158.3638,158.1295,158.3315,5600.0
2018-08-14 11:45:00,195.96,196.09,195.91,196.05,7823.0,158.3315,158.4365,158.2911,158.4042,7823.0
2018-08-14 11:50:00,196.0,196.04,195.9,195.91,9184.0,158.3638,158.3961,158.283,158.2911,9184.0
2018-08-14 11:55:00,195.93,196.0,195.86,195.9,8397.0,158.3072,158.3638,158.2507,158.283,8397.0
2018-08-14 12:00:00,195.96,196.28,195.96,196.25,4909.0,158.3315,158.59,158.3315,158.5658,4909.0
2018-08-14 12:05:00,196.25,196.31,196.14,196.18,7788.0,158.5658,158.6143,158.4769,158.5092,7788.0
2018-08-14 12:10:00,196.17,196.2,196.07,196.17,5075.0,158.5012,158.5254,158.4204,158.5012,5075.0
2018-08-14 12:15:00,196.21,196.33,196.2,196.28,6124.0,158.5335,158.6304,158.5254,158.59,6124.0
2018-08-14 12:20:00,196.26,196.26,196.06,196.13,5773.0,158.5739,158.5739,158.4123,158.4688,5773.0
2018-08-14 12:25:00,196.11,196.27,196.1,196.25,4991.0,158.4527,158.582,158.4446,158.5658,4991.0
2018-08-14 12:30:00,196.23,196.24,196.14,196.16,4524.0,158.5496,158.5577,158.4769,158.4931,4524.0
2018-08-14 12:35:00,196.14,196.28,196.14,196.27,4053.0,158.4769,158.59,158.4769,158.582,4053.0
2018-08-14 12:40:00,196.29,196.31,196.25,196.25,3650.0,158.5981,158.6143,158.5658,158.5658,3650.0
2018-08-14 12:45:00,196.19,196.26,195.99,195.99,3532.0,158.5173,158.5739,158.3557,158.3557,3532.0
2018-08-14 12:50:00,196.02,196.07,195.9,195.97,7983.0,158.38,158.4204,158.283,158.3396,7983.0
2018-08-14 12:55:00,195.96,196.03,195.9,195.92,3894.0,158.3315,158.388,158.283,158.2992,3894.0
2018-08-14 13:00:00,195.94,196.12,195.94,196.11,3818.0,158.3153,158.4608,158.3153,158.4527,3818.0
2018-08-14 13:05:00,196.13,196.13,196.02,196.09,6160.0,158.4688,158.4688,158.38,158.4365,6160.0
2018-08-14 13:10:00,196.11,196.15,196.07,196.13,4442.0,158.4527,158.485,158.4204,158.4688,4442.0
2018-08-14 13:15:00,196.13,196.14,196.08,196.11,3389.0,158.4688,158.4769,158.4284,158.4527,3389.0
2018-08-14 13:20:00,196.1,196.1,195.9,195.97,10373.0,158.4446,158.4446,158.283,158.3396,10373.0
2018-08-14 13:25:00,195.97,195.98,195.76,195.86,13765.0,158.3396,158.3476,158.1699,158.2507,13765.0
2018-08-14 13:30:00,195.89,195.89,195.74,195.86,2920.0,158.2749,158.2749,158.1537,158.2507,2920.0
2018-08-14 13:35:00,195.9,195.93,195.84,195.89,9752.0,158.283,158.3072,158.2345,158.2749,9752.0
2018-08-14 13:40:00,195.89,195.95,195.81,195.86,6020.0,158.2749,158.3234,158.2103,158.2507,6020.0
2018-08-14 13:45:00,195.87,195.88,195.78,195.82,5076.0,158.2588,158.2668,158.186,158.2184,5076.0
2018-08-14 13:50:00,195.82,195.88,195.77,195.86,9371.0,158.2184,158.2668,158.178,158.2507,9371.0
2018-08-14 13:55:00,195.86,196.1,195.86,196.05,4928.0,158.2507,158.4446,158.2507,158.4042,4928.0
2018-08-14 14:00:00,196.1,196.12,195.94,195.95,8898.0,158.4446,158.4608,158.3153,158.3234,8898.0
2018-08-14 14:05:00,195.94,195.99,195.83,195.93,8430.0,158.3153,158.3557,158.2264,158.3072,8430.0
2018-08-14 14:10:00,195.95,196.05,195.92,195.96,8673.0,158.3234,158.4042,158.2992,158.3315,8673.0
2018-08-14 14:15:00,195.97,196.05,195.89,195.96,9414.0,158.3396,158.4042,158.2749,158.3315,9414.0
2018-08-14 14:20:00,196.0,196.02,195.87,195.98,7286.0,158.3638,158.38,158.2588,158.3476,7286.0
2018-08-14 14:25:00,195.95,195.95,195.86,195.94,5017.0,158.3234,158.3234,158.2507,158.3153,5017.0
2018-08-14 14:30:00,195.94,195.98,195.91,195.93,3559.0,158.3153,158.3476,158.2911,158.3072,3559.0
2018-08-14 14:35:00,195.93,196.0,195.89,195.91,3489.0,158.3072,158.3638,158.2749,158.2911,3489.0
2018-08-14 14:40:00,195.89,195.91,195.87,195.9,5603.0,158.2749,158.2911,158.2588,158.283,5603.0
2018-08-14 14:45:00,195.88,195.91,195.81,195.84,9341.0,158.2668,158.2911,158.2103,158.2345,9341.0
2018-08-14 14:50:00,195.82,195.94,195.82,195.92,8770.0,158.2184,158.3153,158.2184,158.2992,8770.0
2018-08-14 14:55:00,195.92,195.99,195.9,195.94,5146.0,158.2992,158.3557,158.283,158.3153,5146.0
2018-08-14 15:00:00,195.95,196.01,195.91,195.99,10823.0,158.3234,158.3719,158.2911,158.3557,10823.0
2018-08-14 15:05:00,195.99,196.06,195.96,195.97,6332.0,158.3557,158.4123,158.3315,158.3396,6332.0
2018-08-14 15:10:00,195.99,196.05,195.9,195.95,7859.0,158.3557,158.4042,158.283,158.3234,7859.0
2018-08-14 15:15:00,195.95,196.0,195.9,195.98,8039.0,158.3234,158.3638,158.283,158.3476,8039.0
2018-08-14 15:20:00,195.94,196.02,195.87,196.02,10672.0,158.3153,158.38,158.2588,158.38,10672.0
2018-08-14 15:25:00,196.03,196.08,195.95,195.95,7907.0,158.388,158.4284,158.3234,158.3234,7907.0
2018-08-14 15:30:00,195.96,196.0,195.92,195.95,8056.0,158.3315,158.3638,158.2992,158.3234,8056.0
2018-08-14 15:35:00,195.96,196.04,195.93,195.98,19799.0,158.3315,158.3961,158.3072,158.3476,19799.0
2018-08-14 15:40:00,195.97,196.09,195.97,196.0,18206.0,158.3396,158.4365,158.3396,158.3638,18206.0
2018-08-14 15:45:00,196.02,196.09,195.96,196.02,18008.0,158.38,158.4365,158.3315,158.38,18008.0
2018-08-14 15:50:00,196.02,196.15,195.76,195.8,38297.0,158.38,158.485,158.1699,158.2022,38297.0
2018-08-14 15:55:00,195.8,195.88,195.69,195.78,62710.0,158.2022,158.2668,158.1133,158.186,62710.0
2018-08-15 09:30:00,194.83,195.33,193.42,193.66,42513.0,157.4185,157.8225,156.2792,156.4731,42513.0
2018-08-15 09:35:00,193.7,194.29,193.29,194.23,16795.0,156.5054,156.9822,156.1742,156.9337,16795.0
2018-08-15 09:40:00,194.21,194.22,193.63,193.96,19765.0,156.9175,156.9256,156.4489,156.7155,19765.0
2018-08-15 09:45:00,193.89,193.95,193.11,193.2,34946.0,156.659,156.7074,156.0287,156.1015,34946.0
2018-08-15 09:50:00,193.14,193.25,192.91,193.0,22349.0,156.053,156.1419,155.8671,155.9399,22349.0
2018-08-15 09:55:00,193.0,193.83,192.94,193.56,14249.0,155.9399,156.6105,155.8914,156.3923,14249.0
2018-08-15 10:00:00,193.49,193.49,192.95,192.96,22356.0,156.3358,156.3358,155.8995,155.9075,22356.0
2018-08-15 10:05:00,192.98,193.25,192.89,193.25,19222.0,155.9237,156.1419,155.851,156.1419,19222.0
2018-08-15 10:10:00,193.25,193.43,193.08,193.29,10904.0,156.1419,156.2873,156.0045,156.1742,10904.0
2018-08-15 10:15:00,193.25,193.36,193.04,193.26,8479.0,156.1419,156.2307,155.9722,156.1499,8479.0
2018-08-15 10:20:00,193.3,193.82,193.3,193.74,14067.0,156.1823,156.6024,156.1823,156.5378,14067.0
2018-08-15 10:25:00,193.78,193.93,193.5,193.8,44706.0,156.5701,156.6913,156.3439,156.5862,44706.0
2018-08-15 10:30:00,193.76,194.19,193.64,194.09,29904.0,156.5539,156.9014,156.457,156.8206,29904.0
2018-08-15 10:35:00,194.03,194.45,193.94,194.42,28556.0,156.7721,157.1114,156.6994,157.0872,28556.0
2018-08-15 10:40:00,194.39,194.43,194.22,194.25,23385.0,157.063,157.0953,156.9256,156.9498,23385.0
2018-08-15 10:45:00,194.23,194.34,194.02,194.23,17634.0,156.9337,157.0226,156.764,156.9337,17634.0
2018-08-15 10:50:00,194.24,194.35,194.0,194.0,17790.0,156.9418,157.0306,156.7478,156.7478,17790.0
2018-08-15 10:55:00,193.96,194.11,193.79,194.02,10440.0,156.7155,156.8367,156.5782,156.764,10440.0
2018-08-15 11:00:00,193.98,194.33,193.98,194.28,9868.0,156.7317,157.0145,156.7317,156.9741,9868.0
2018-08-15 11:05:00,194.28,195.17,194.16,194.97,28957.0,156.9741,157.6932,156.8771,157.5316,28957.0
2018-08-15 11:10:00,194.9,195.09,194.54,194.7,15390.0,157.475,157.6285,157.1841,157.3134,15390.0
2018-08-15 11:15:00,194.82,194.83,194.41,194.64,18397.0,157.4104,157.4185,157.0791,157.2649,18397.0
2018-08-15 11:20:00,194.69,194.83,194.41,194.59,14809.0,157.3053,157.4185,157.0791,157.2245,14809.0
2018-08-15 11:25:00,194.61,194.87,194.54,194.54,18002.0,157.2407,157.4508,157.1841,157.1841,18002.0
2018-08-15 11:30:00,194.59,194.77,194.5,194.72,13879.0,157.2245,157.37,157.1518,157.3296,13879.0
2018-08-15 11:35:00,194.75,194.81,194.4,194.46,13476.0,157.3538,157.4023,157.071,157.1195,13476.0
2018-08-15 11:40:00,194.41,194.47,194.32,194.4,9739.0,157.0791,157.1276,157.0064,157.071,9739.0
2018-08-15 11:45:00,194.41,194.55,194.2,194.45,17036.0,157.0791,157.1922,156.9094,157.1114,17036.0
2018-08-15 11:50:00,194.47,194.53,194.34,194.38,14925.0,157.1276,157.1761,157.0226,157.0549,14925.0
2018-08-15 11:55:00,194.43,194.44,194.07,194.12,7723.0,157.0953,157.1034,156.8044,156.8448,7723.0
2018-08-15 12:00:00,194.07,194.33,194.07,194.17,14307.0,156.8044,157.0145,156.8044,156.8852,14307.0
2018-08-15 12:05:00,194.19,194.47,193.98,194.4,11636.0,156.9014,157.1276,156.7317,157.071,11636.0
2018-08-15 12:10:00,194.4,194.6,194.32,194.49,5844.0,157.071,157.2326,157.0064,157.1437,5844.0
2018-08-15 12:15:00,194.49,194.73,194.43,194.66,9149.0,157.1437,157.3377,157.0953,157.2811,9149.0
2018-08-15 12:20:00,194.7,194.74,194.48,194.74,8112.0,157.3134,157.3457,157.1357,157.3457,8112.0
2018-08-15 12:25:00,194.72,194.92,194.71,194.86,8691.0,157.3296,157.4912,157.3215,157.4427,8691.0
2018-08-15 12:30:00,194.88,195.07,194.87,195.0,9350.0,157.4589,157.6124,157.4508,157.5558,9350.0
2018-08-15 12:35:00,194.98,195.09,194.83,194.93,9426.0,157.5397,157.6285,157.4185,157.4993,9426.0
2018-08-15 12:40:00,194.94,194.97,194.73,194.73,5848.0,157.5073,157.5316,157.3377,157.3377,5848.0
2018-08-15 12:45:00,194.68,194.74,194.59,194.69,7017.0,157.2973,157.3457,157.2245,157.3053,7017.0
2018-08-15 12:50:00,194.72,194.76,194.51,194.53,10716.0,157.3296,157.3619,157.1599,157.1761,10716.0
2018-08-15 12:55:00,194.5,194.71,194.5,194.71,6068.0,157.1518,157.3215,157.1518,157.3215,6068.0
2018-08-15 13:00:00,194.71,194.72,194.55,194.66,10704.0,157.3215,157.3296,157.1922,157.2811,10704.0
2018-08-15 13:05:00,194.61,194.86,194.57,194.74,6647.0,157.2407,157.4427,157.2084,157.3457,6647.0
2018-08-15 13:10:00,194.68,194.84,194.67,194.69,7209.0,157.2973,157.4265,157.2892,157.3053,7209.0
2018-08-15 13:15:00,194.66,194.73,194.51,194.55,7499.0,157.2811,157.3377,157.1599,157.1922,7499.0
2018-08-15 13:20:00,194.51,194.58,194.36,194.39,6825.0,157.1599,157.2165,157.0387,157.063,6825.0
2018-08-15 13:25:00,194.45,194.56,194.44,194.53,4058.0,157.1114,157.2003,157.1034,157.1761,4058.0
2018-08-15 13:30:00,194.46,194.51,194.33,194.37,5123.0,157.1195,157.1599,157.0145,157.0468,5123.0
2018-08-15 13:35:00,194.34,194.44,194.26,194.41,4700.0,157.0226,157.1034,156.9579,157.0791,4700.0
2018-08-15 13:40:00,194.48,194.76,194.48,194.66,8611.0,157.1357,157.3619,157.1357,157.2811,8611.0
2018-08-15 13:45:00,194.66,194.67,194.41,194.44,9749.0,157.2811,157.2892,157.0791,157.1034,9749.0
2018-08-15 13:50:00,194.47,194.65,194.44,194.6,13158.0,157.1276,157.273,157.1034,157.2326,13158.0
2018-08-15 13:55:00,194.62,194.71,194.54,194.7,10308.0,157.2488,157.3215,157.1841,157.3134,10308.0
2018-08-15 14:00:00,194.66,194.96,194.66,194.96,11957.0,157.2811,157.5235,157.2811,157.5235,11957.0
2018-08-15 14:05:00,194.95,194.96,194.7,194.8,32785.0,157.5154,157.5235,157.3134,157.3942,32785.0
2018-08-15 14:10:00,194.81,194.89,194.42,194.47,34058.0,157.4023,157.4669,157.0872,157.1276,34058.0
2018-08-15 14:15:00,194.49,194.67,194.49,194.64,9471.0,157.1437,157.2892,157.1437,157.2649,9471.0
2018-08-15 14:20:00,194.66,194.75,194.63,194.69,7938.0,157.2811,157.3538,157.2569,157.3053,7938.0
2018-08-15 14:25:00,194.7,194.7,194.37,194.42,7675.0,157.3134,157.3134,157.0468,157.0872,7675.0
2018-08-15 14:30:00,194.48,194.7,194.38,194.7,10566.0,157.1357,157.3134,157.0549,157.3134,10566.0
2018-08-15 14:35:00,194.67,194.81,194.64,194.68,8303.0,157.2892,157.4023,157.2649,157.2973,8303.0
2018-08-15 14:40:00,194.67,194.74,194.59,194.6,4738.0,157.2892,157.3457,157.2245,157.2326,4738.0
2018-08-15 14:45:00,194.56,194.59,194.5,194.53,6113.0,157.2003,157.2245,157.1518,157.1761,6113.0
2018-08-15 14:50:00,194.55,194.81,194.51,194.81,4185.0,157.1922,157.4023,157.1599,157.4023,4185.0
2018-08-15 14:55:00,194.81,194.87,194.71,194.86,9621.0,157.4023,157.4508,157.3215,157.4427,9621.0
2018-08-15 15:00:00,194.87,194.95,194.77,194.77,8539.0,157.4508,157.5154,157.37,157.37,8539.0
2018-08-15 15:05:00,194.78,195.08,194.73,194.96,8017.0,157.3781,157.6205,157.3377,157.5235,8017.0
2018-08-15 15:10:00,194.94,194.99,194.8,194.87,8289.0,157.5073,157.5477,157.3942,157.4508,8289.0
2018-08-15 15:15:00,194.86,194.96,194.64,194.89,21021.0,157.4427,157.5235,157.2649,157.4669,21021.0
2018-08-15 15:20:00,194.87,194.95,194.84,194.91,10390.0,157.4508,157.5154,157.4265,157.4831,10390.0
2018-08-15 15:25:00,194.91,195.05,194.88,194.99,7308.0,157.4831,157.5962,157.4589,157.5477,7308.0
2018-08-15 15:30:00,194.98,195.39,194.98,195.39,12412.0,157.5397,157.8709,157.5397,157.8709,12412.0
2018-08-15 15:35:00,195.33,195.43,195.22,195.3,18445.0,157.8225,157.9032,157.7336,157.7982,18445.0
2018-08-15 15:40:00,195.25,195.25,195.0,195.16,10972.0,157.7578,157.7578,157.5558,157.6851,10972.0
2018-08-15 15:45:00,195.17,195.37,195.12,195.37,26914.0,157.6932,157.8548,157.6528,157.8548,26914.0
2018-08-15 15:50:00,195.33,195.35,195.03,195.11,21449.0,157.8225,157.8386,157.5801,157.6447,21449.0
2018-08-15 15:55:00,195.13,195.48,195.13,195.23,114361.0,157.6609,157.9436,157.6609,157.7417,114361.0
2018-08-16 09:30:00,194.45,194.63,192.92,192.92,92657.0,158.1672,158.3136,156.9226,156.9226,92657.0
2018-08-16 09:35:00,192.88,193.72,192.73,193.54,36603.0,156.8901,157.5734,156.7681,157.427,36603.0
2018-08-16 09:40:00,193.6,194.07,193.6,193.93,23872.0,157.4758,157.8581,157.4758,157.7442,23872.0
2018-08-16 09:45:00,193.94,194.73,193.86,194.67,34474.0,157.7523,158.3949,157.6872,158.3461,34474.0
2018-08-16 09:50:00,194.69,195.07,194.52,194.92,20901.0,158.3624,158.6715,158.2241,158.5495,20901.0
2018-08-16 09:55:00,194.89,194.9,194.33,194.41,15467.0,158.5251,158.5332,158.0695,158.1346,15467.0
2018-08-16 10:00:00,194.49,194.69,194.49,194.56,5363.0,158.1997,158.3624,158.1997,158.2566,5363.0
2018-08-16 10:05:00,194.59,194.91,194.54,194.68,20518.0,158.281,158.5413,158.2404,158.3542,20518.0
2018-08-16 10:10:00,194.68,194.68,194.54,194.63,12450.0,158.3542,158.3542,158.2404,158.3136,12450.0
2018-08-16 10:15:00,194.63,194.88,194.59,194.87,15210.0,158.3136,158.5169,158.281,158.5088,15210.0
2018-08-16 10:20:00,194.87,195.17,194.87,195.11,11424.0,158.5088,158.7528,158.5088,158.704,11424.0
2018-08-16 10:25:00,195.17,195.3,195.14,195.22,14893.0,158.7528,158.8586,158.7284,158.7935,14893.0
2018-08-16 10:30:00,195.19,195.26,194.98,195.09,21268.0,158.7691,158.826,158.5983,158.6877,21268.0
2018-08-16 10:35:00,195.08,195.08,194.91,195.05,14856.0,158.6796,158.6796,158.5413,158.6552,14856.0
2018-08-16 10:40:00,195.06,195.15,194.88,194.99,13472.0,158.6633,158.7365,158.5169,158.6064,13472.0
2018-08-16 10:45:00,194.97,195.05,194.9,194.91,7882.0,158.5901,158.6552,158.5332,158.5413,7882.0
2018-08-16 10:50:00,194.95,194.97,194.72,194.81,11457.0,158.5739,158.5901,158.3868,158.46,11457.0
2018-08-16 10:55:00,194.84,194.93,194.84,194.93,5756.0,158.4844,158.5576,158.4844,158.5576,5756.0
2018-08-16 11:00:00,194.91,195.21,194.91,195.15,19045.0,158.5413,158.7853,158.5413,158.7365,19045.0
2018-08-16 11:05:00,195.15,195.21,195.01,195.1,10254.0,158.7365,158.7853,158.6227,158.6959,10254.0
2018-08-16 11:10:00,195.11,195.37,195.1,195.37,22851.0,158.704,158.9155,158.6959,158.9155,22851.0
2018-08-16 11:15:00,195.37,195.7,195.37,195.63,19086.0,158.9155,159.1839,158.9155,159.127,19086.0
2018-08-16 11:20:00,195.66,195.72,195.5,195.7,13128.0,159.1514,159.2002,159.0212,159.1839,13128.0
2018-08-16 11:25:00,195.73,195.92,195.69,195.92,15978.0,159.2083,159.3629,159.1758,159.3629,15978.0
2018-08-16 11:30:00,195.94,195.94,195.66,195.78,14393.0,159.3791,159.3791,159.1514,159.249,14393.0
2018-08-16 11:35:00,195.81,195.83,195.47,195.51,14688.0,159.2734,159.2897,158.9968,159.0294,14688.0
2018-08-16 11:40:00,195.52,195.69,195.48,195.59,11673.0,159.0375,159.1758,159.005,159.0944,11673.0
2018-08-16 11:45:00,195.61,195.75,195.58,195.75,15430.0,159.1107,159.2246,159.0863,159.2246,15430.0
2018-08-16 11:50:00,195.77,195.9,195.71,195.88,9922.0,159.2409,159.3466,159.1921,159.3303,9922.0
2018-08-16 11:55:00,195.88,195.93,195.76,195.9,9408.0,159.3303,159.371,159.2327,159.3466,9408.0
2018-08-16 12:00:00,195.9,196.14,195.85,196.07,38404.0,159.3466,159.5418,159.3059,159.4849,38404.0
2018-08-16 12:05:00,196.08,196.29,196.07,196.19,13156.0,159.493,159.6638,159.4849,159.5825,13156.0
2018-08-16 12:10:00,196.21,196.5,196.21,196.5,14181.0,159.5988,159.8346,159.5988,159.8346,14181.0
2018-08-16 12:15:00,196.51,196.56,196.33,196.43,11876.0,159.8428,159.8834,159.6964,159.7777,11876.0
2018-08-16 12:20:00,196.41,196.42,196.3,196.3,16433.0,159.7614,159.7696,159.672,159.672,16433.0
2018-08-16 12:25:00,196.32,196.37,196.23,196.24,13540.0,159.6882,159.7289,159.615,159.6232,13540.0
2018-08-16 12:30:00,196.21,196.34,196.16,196.23,25293.0,159.5988,159.7045,159.5581,159.615,25293.0
2018-08-16 12:35:00,196.21,196.38,196.16,196.23,97698.0,159.5988,159.737,159.5581,159.615,97698.0
2018-08-16 12:40:00,196.23,196.33,196.01,196.33,55997.0,159.615,159.6964,159.4361,159.6964,55997.0
2018-08-16 12:45:00,196.33,196.8,196.33,196.76,33119.0,159.6964,160.0787,159.6964,160.0461,33119.0
2018-08-16 12:50:00,196.75,196.99,196.73,196.96,32423.0,160.038,160.2332,160.0217,160.2088,32423.0
2018-08-16 12:55:00,196.97,197.13,196.87,196.97,40287.0,160.2169,160.3471,160.1356,160.2169,40287.0
2018-08-16 13:00:00,197.0,197.11,196.95,197.1,16567.0,160.2413,160.3308,160.2007,160.3227,16567.0
2018-08-16 13:05:00,197.05,197.07,196.75,196.75,14502.0,160.282,160.2983,160.038,160.038,14502.0
2018-08-16 13:10:00,196.74,196.75,196.63,196.71,8967.0,160.0299,160.038,159.9404,160.0055,8967.0
2018-08-16 13:15:00,196.71,196.86,196.64,196.68,9072.0,160.0055,160.1275,159.9485,159.9811,9072.0
2018-08-16 13:20:00,196.62,196.66,196.48,196.57,22674.0,159.9323,159.9648,159.8184,159.8916,22674.0
2018-08-16 13:25:00,196.56,196.6,196.47,196.54,9164.0,159.8834,159.916,159.8102,159.8672,9164.0
2018-08-16 13:30:00,196.55,196.61,196.55,196.55,1835.0,159.8753,159.9241,159.8753,159.8753,1835.0
2018-08-16 13:35:00,196.59,196.82,196.59,196.82,7882.0,159.9079,160.0949,159.9079,160.0949,7882.0
2018-08-16 13:40:00,196.85,196.94,196.78,196.87,34794.0,160.1193,160.1925,160.0624,160.1356,34794.0
2018-08-16 13:45:00,196.85,196.86,196.57,196.59,19173.0,160.1193,160.1275,159.8916,159.9079,19173.0
2018-08-16 13:50:00,196.57,196.65,196.55,196.57,8013.0,159.8916,159.9567,159.8753,159.8916,8013.0
2018-08-16 13:55:00,196.56,196.64,196.56,196.57,12652.0,159.8834,159.9485,159.8834,159.8916,12652.0
2018-08-16 14:00:00,196.57,196.57,196.27,196.39,18025.0,159.8916,159.8916,159.6476,159.7452,18025.0
2018-08-16 14:05:00,196.38,196.6,196.37,196.57,11128.0,159.737,159.916,159.7289,159.8916,11128.0
2018-08-16 14:10:00,196.6,196.63,196.46,196.46,17148.0,159.916,159.9404,159.8021,159.8021,17148.0
2018-08-16 14:15:00,196.47,196.54,196.42,196.54,8977.0,159.8102,159.8672,159.7696,159.8672,8977.0
2018-08-16 14:20:00,196.5,196.68,196.48,196.68,5834.0,159.8346,159.9811,159.8184,159.9811,5834.0
2018-08-16 14:25:00,196.66,196.76,196.47,196.53,15681.0,159.9648,160.0461,159.8102,159.859,15681.0
2018-08-16 14:30:00,196.47,196.47,196.1,196.38,11936.0,159.8102,159.8102,159.5093,159.737,11936.0
2018-08-16 14:35:00,196.4,196.52,196.33,196.41,6567.0,159.7533,159.8509,159.6964,159.7614,6567.0
2018-08-16 14:40:00,196.38,196.52,196.37,196.52,9325.0,159.737,159.8509,159.7289,159.8509,9325.0
2018-08-16 14:45:00,196.5,196.87,196.5,196.86,10014.0,159.8346,160.1356,159.8346,160.1275,10014.0
2018-08-16 14:50:00,196.85,196.91,196.7,196.8,13669.0,160.1193,160.1681,159.9973,160.0787,13669.0
2018-08-16 14:55:00,196.81,196.88,196.67,196.68,7809.0,160.0868,160.1437,159.9729,159.9811,7809.0
2018-08-16 15:00:00,196.66,196.71,196.5,196.61,24409.0,159.9648,160.0055,159.8346,159.9241,24409.0
2018-08-16 15:05:00,196.59,196.65,196.57,196.57,17703.0,159.9079,159.9567,159.8916,159.8916,17703.0
2018-08-16 15:10:00,196.59,196.72,196.55,196.72,15827.0,159.9079,160.0136,159.8753,160.0136,15827.0
2018-08-16 15:15:00,196.7,196.76,196.57,196.59,12460.0,159.9973,160.0461,159.8916,159.9079,12460.0
2018-08-16 15:20:00,196.62,196.74,196.5,196.69,13764.0,159.9323,160.0299,159.8346,159.9892,13764.0
2018-08-16 15:25:00,196.68,196.75,196.54,196.75,13544.0,159.9811,160.038,159.8672,160.038,13544.0
2018-08-16 15:30:00,196.72,196.82,196.67,196.78,16822.0,160.0136,160.0949,159.9729,160.0624,16822.0
2018-08-16 15:35:00,196.76,196.79,196.7,196.79,18507.0,160.0461,160.0705,159.9973,160.0705,18507.0
2018-08-16 15:40:00,196.79,196.8,196.58,196.61,22456.0,160.0705,160.0787,159.8997,159.9241,22456.0
2018-08-16 15:45:00,196.61,196.62,196.35,196.39,52185.0,159.9241,159.9323,159.7126,159.7452,52185.0
2018-08-16 15:50:00,196.38,196.41,196.03,196.16,61985.0,159.737,159.7614,159.4523,159.5581,61985.0
2018-08-16 15:55:00,196.15,196.61,196.13,196.46,102996.0,159.55,159.9241,159.5337,159.8021,102996.0
2018-08-17 09:30:00,196.24,196.87,195.28,196.41,104479.0,159.6232,160.1356,158.8423,159.7614,104479.0
2018-08-17 09:35:00,196.4,196.92,196.13,196.53,18239.0,159.7533,160.1763,159.5337,159.859,18239.0
2018-08-17 09:40:00,196.66,196.89,196.45,196.66,14810.0,159.9648,160.1519,159.794,159.9648,14810.0
2018-08-17 09:45:00,196.72,197.07,196.39,197.02,31918.0,160.0136,160.2983,159.7452,160.2576,31918.0
2018-08-17 09:50:00,197.0,197.01,196.5,196.76,20086.0,160.2413,160.2495,159.8346,160.0461,20086.0
2018-08-17 09:55:00,196.8,197.12,196.8,197.1,20178.0,160.0787,160.339,160.0787,160.3227,20178.0
2018-08-17 10:00:00,197.09,197.22,196.83,196.92,15178.0,160.3146,160.4203,160.1031,160.1763,15178.0
2018-08-17 10:05:00,196.88,196.9,196.36,196.77,22488.0,160.1437,160.16,159.7208,160.0543,22488.0
2018-08-17 10:10:00,196.74,197.04,196.69,196.78,13347.0,160.0299,160.2739,159.9892,160.0624,13347.0
2018-08-17 10:15:00,196.77,196.88,196.57,196.68,10055.0,160.0543,160.1437,159.8916,159.9811,10055.0
2018-08-17 10:20:00,196.71,196.82,196.63,196.63,10101.0,160.0055,160.0949,159.9404,159.9404,10101.0
2018-08-17 10:25:00,196.71,196.84,196.46,196.46,14938.0,160.0055,160.1112,159.8021,159.8021,14938.0
2018-08-17 10:30:00,196.46,196.59,196.38,196.52,11772.0,159.8021,159.9079,159.737,159.8509,11772.0
2018-08-17 10:35:00,196.52,196.72,196.5,196.61,16107.0,159.8509,160.0136,159.8346,159.9241,16107.0
2018-08-17 10:40:00,196.58,196.63,196.5,196.52,11404.0,159.8997,159.9404,159.8346,159.8509,11404.0
2018-08-17 10:45:00,196.48,196.75,196.45,196.7,12175.0,159.8184,160.038,159.794,159.9973,12175.0
2018-08-17 10:50:00,196.74,197.02,196.68,197.02,10810.0,160.0299,160.2576,159.9811,160.2576,10810.0
2018-08-17 10:55:00,197.05,197.07,196.92,196.99,12282.0,160.282,160.2983,160.1763,160.2332,12282.0
2018-08-17 11:00:00,197.03,197.32,197.03,197.32,34107.0,160.2658,160.5016,160.2658,160.5016,34107.0
2018-08-17 11:05:00,197.28,197.37,197.22,197.34,10739.0,160.4691,160.5423,160.4203,160.5179,10739.0
2018-08-17 11:10:00,197.35,197.39,197.29,197.35,12402.0,160.526,160.5586,160.4772,160.526,12402.0
2018-08-17 11:15:00,197.37,197.5,197.27,197.48,10820.0,160.5423,160.6481,160.461,160.6318,10820.0
2018-08-17 11:20:00,197.48,197.5,197.37,197.45,17597.0,160.6318,160.6481,160.5423,160.6074,17597.0
2018-08-17 11:25:00,197.42,197.48,197.34,197.46,12963.0,160.583,160.6318,160.5179,160.6155,12963.0
2018-08-17 11:30:00,197.46,197.5,197.41,197.45,9325.0,160.6155,160.6481,160.5748,160.6074,9325.0
2018-08-17 11:35:00,197.46,197.5,197.39,197.48,12196.0,160.6155,160.6481,160.5586,160.6318,12196.0
2018-08-17 11:40:00,197.49,197.72,197.46,197.55,17118.0,160.6399,160.827,160.6155,160.6887,17118.0
2018-08-17 11:45:00,197.53,197.54,197.41,197.41,8981.0,160.6725,160.6806,160.5748,160.5748,8981.0
2018-08-17 11:50:00,197.41,197.51,197.41,197.45,12804.0,160.5748,160.6562,160.5748,160.6074,12804.0
2018-08-17 11:55:00,197.47,197.94,197.46,197.93,58117.0,160.6236,161.006,160.6155,160.9978,58117.0
2018-08-17 12:00:00,197.9,197.91,197.77,197.86,13421.0,160.9734,160.9815,160.8677,160.9409,13421.0
2018-08-17 12:05:00,197.87,198.06,197.87,197.97,13049.0,160.949,161.1036,160.949,161.0304,13049.0
2018-08-17 12:10:00,197.96,197.97,197.81,197.87,10500.0,161.0222,161.0304,160.9002,160.949,10500.0
2018-08-17 12:15:00,197.88,198.0,197.75,197.76,8346.0,160.9571,161.0548,160.8514,160.8595,8346.0
2018-08-17 12:20:00,197.77,197.77,197.59,197.67,5933.0,160.8677,160.8677,160.7213,160.7863,5933.0
2018-08-17 12:25:00,197.67,197.67,197.59,197.62,3925.0,160.7863,160.7863,160.7213,160.7457,3925.0
2018-08-17 12:30:00,197.66,197.71,197.35,197.42,9969.0,160.7782,160.8189,160.526,160.583,9969.0
2018-08-17 12:35:00,197.41,197.47,197.33,197.42,8399.0,160.5748,160.6236,160.5098,160.583,8399.0
2018-08-17 12:40:00,197.41,197.59,197.4,197.43,28179.0,160.5748,160.7213,160.5667,160.5911,28179.0
2018-08-17 12:45:00,197.38,197.42,197.12,197.12,5881.0,160.5504,160.583,160.339,160.339,5881.0
2018-08-17 12:50:00,197.16,197.18,196.99,196.99,7255.0,160.3715,160.3878,160.2332,160.2332,7255.0
2018-08-17 12:55:00,197.01,197.2,196.86,197.14,8405.0,160.2495,160.404,160.1275,160.3552,8405.0
2018-08-17 13:00:00,197.16,197.21,197.09,197.09,11859.0,160.3715,160.4122,160.3146,160.3146,11859.0
2018-08-17 13:05:00,197.09,197.1,196.88,197.1,7496.0,160.3146,160.3227,160.1437,160.3227,7496.0
2018-08-17 13:10:00,197.11,197.25,197.07,197.25,6541.0,160.3308,160.4447,160.2983,160.4447,6541.0
2018-08-17 13:15:00,197.27,197.54,197.24,197.54,6987.0,160.461,160.6806,160.4366,160.6806,6987.0
2018-08-17 13:20:00,197.54,197.82,197.52,197.72,12277.0,160.6806,160.9083,160.6643,160.827,12277.0
2018-08-17 13:25:00,197.72,197.82,197.51,197.56,6680.0,160.827,160.9083,160.6562,160.6969,6680.0
2018-08-17 13:30:00,197.55,197.81,197.54,197.81,9580.0,160.6887,160.9002,160.6806,160.9002,9580.0
2018-08-17 13:35:00,197.78,197.8,197.65,197.75,6952.0,160.8758,160.8921,160.7701,160.8514,6952.0
2018-08-17 13:40:00,197.75,197.92,197.72,197.87,9983.0,160.8514,160.9897,160.827,160.949,9983.0
2018-08-17 13:45:00,197.85,197.97,197.8,197.91,12881.0,160.9327,161.0304,160.8921,160.9815,12881.0
2018-08-17 13:50:00,197.89,197.97,197.85,197.91,10833.0,160.9653,161.0304,160.9327,160.9815,10833.0
2018-08-17 13:55:00,197.91,197.95,197.79,197.92,8478.0,160.9815,161.0141,160.8839,160.9897,8478.0
2018-08-17 14:00:00,197.92,198.34,197.88,198.33,15223.0,160.9897,161.3313,160.9571,161.3232,15223.0
2018-08-17 14:05:00,198.39,198.51,198.26,198.32,14280.0,161.372,161.4696,161.2662,161.315,14280.0
2018-08-17 14:10:00,198.33,198.36,198.01,198.12,11185.0,161.3232,161.3476,161.0629,161.1524,11185.0
2018-08-17 14:15:00,198.12,198.28,197.99,198.16,9154.0,161.1524,161.2825,161.0466,161.1849,9154.0
2018-08-17 14:20:00,198.15,198.31,198.13,198.22,10522.0,161.1768,161.3069,161.1605,161.2337,10522.0
2018-08-17 14:25:00,198.24,198.29,198.1,198.23,13272.0,161.25,161.2906,161.1361,161.2418,13272.0
2018-08-17 14:30:00,198.2,198.3,198.11,198.18,11082.0,161.2174,161.2988,161.1442,161.2012,11082.0
2018-08-17 14:35:00,198.18,198.18,198.02,198.05,14542.0,161.2012,161.2012,161.071,161.0954,14542.0
2018-08-17 14:40:00,198.08,198.35,198.08,198.28,11382.0,161.1198,161.3394,161.1198,161.2825,11382.0
2018-08-17 14:45:00,198.28,198.33,198.03,198.03,12185.0,161.2825,161.3232,161.0792,161.0792,12185.0
2018-08-17 14:50:00,198.04,198.38,198.03,198.38,14311.0,161.0873,161.3639,161.0792,161.3639,14311.0
2018-08-17 14:55:00,198.36,198.48,198.23,198.23,34976.0,161.3476,161.4452,161.2418,161.2418,34976.0
2018-08-17 15:00:00,198.24,198.27,198.08,198.16,12533.0,161.25,161.2744,161.1198,161.1849,12533.0
2018-08-17 15:05:00,198.13,198.18,197.94,197.98,15222.0,161.1605,161.2012,161.006,161.0385,15222.0
2018-08-17 15:10:00,197.97,198.02,197.93,197.96,8473.0,161.0304,161.071,160.9978,161.0222,8473.0
2018-08-17 15:15:00,197.94,197.97,197.69,197.82,21734.0,161.006,161.0304,160.8026,160.9083,21734.0
2018-08-17 15:20:00,197.81,197.9,197.81,197.86,14429.0,160.9002,160.9734,160.9002,160.9409,14429.0
2018-08-17 15:25:00,197.82,197.9,197.7,197.9,20635.0,160.9083,160.9734,160.8107,160.9734,20635.0
2018-08-17 15:30:00,197.9,198.0,197.77,197.92,48665.0,160.9734,161.0548,160.8677,160.9897,48665.0
2018-08-17 15:35:00,197.91,198.0,197.8,197.8,15607.0,160.9815,161.0548,160.8921,160.8921,15607.0
2018-08-17 15:40:00,197.83,198.08,197.81,198.08,20161.0,160.9165,161.1198,160.9002,161.1198,20161.0
2018-08-17 15:45:00,198.03,198.16,197.83,197.83,30448.0,161.0792,161.1849,160.9165,160.9165,30448.0
2018-08-17 15:50:00,197.77,197.81,197.49,197.61,68592.0,160.8677,160.9002,160.6399,160.7375,68592.0
2018-08-17 15:55:00,197.6,197.7,197.28,197.42,145507.0,160.7294,160.8107,160.4691,160.583,145507.0
2018-08-20 09:30:00,197.89,198.19,197.07,198.08,39274.0,160.9653,161.2093,160.2983,161.1198,39274.0
2018-08-20 09:35:00,198.25,198.5,197.7,197.76,14441.0,161.2581,161.4615,160.8107,160.8595,14441.0
2018-08-20 09:40:00,197.91,197.98,197.45,197.7,55262.0,160.9815,161.0385,160.6074,160.8107,55262.0
2018-08-20 09:45:00,197.67,197.82,197.25,197.61,22940.0,160.7863,160.9083,160.4447,160.7375,22940.0
2018-08-20 09:50:00,197.63,198.1,197.62,198.01,35452.0,160.7538,161.1361,160.7457,161.0629,35452.0
2018-08-20 09:55:00,198.0,198.0,197.72,197.79,7155.0,161.0548,161.0548,160.827,160.8839,7155.0
2018-08-20 10:00:00,197.79,197.89,197.58,197.63,13456.0,160.8839,160.9653,160.7131,160.7538,13456.0
2018-08-20 10:05:00,197.69,197.97,197.69,197.92,11702.0,160.8026,161.0304,160.8026,160.9897,11702.0
2018-08-20 10:10:00,197.88,198.16,197.72,198.04,18638.0,160.9571,161.1849,160.827,161.0873,18638.0
2018-08-20 10:15:00,198.09,198.2,198.06,198.07,9561.0,161.128,161.2174,161.1036,161.1117,9561.0
2018-08-20 10:20:00,198.02,198.03,197.89,198.03,6847.0,161.071,161.0792,160.9653,161.0792,6847.0
2018-08-20 10:25:00,198.02,198.09,197.94,198.01,11102.0,161.071,161.128,161.006,161.0629,11102.0
2018-08-20 10:30:00,198.01,198.07,197.9,197.95,15783.0,161.0629,161.1117,160.9734,161.0141,15783.0
2018-08-20 10:35:00,197.95,197.99,197.88,197.88,13688.0,161.0141,161.0466,160.9571,160.9571,13688.0
2018-08-20 10:40:00,197.87,197.87,197.42,197.58,12167.0,160.949,160.949,160.583,160.7131,12167.0
2018-08-20 10:45:00,197.6,197.74,197.56,197.71,17426.0,160.7294,160.8433,160.6969,160.8189,17426.0
2018-08-20 10:50:00,197.67,197.68,197.26,197.31,9300.0,160.7863,160.7945,160.4528,160.4935,9300.0
2018-08-20 10:55:00,197.3,197.3,197.07,197.11,9549.0,160.4854,160.4854,160.2983,160.3308,9549.0
2018-08-20 11:00:00,197.08,197.23,197.08,197.18,9214.0,160.3064,160.4284,160.3064,160.3878,9214.0
2018-08-20 11:05:00,197.18,197.45,197.05,197.4,10137.0,160.3878,160.6074,160.282,160.5667,10137.0
2018-08-20 11:10:00,197.41,197.71,197.41,197.66,12407.0,160.5748,160.8189,160.5748,160.7782,12407.0
2018-08-20 11:15:00,197.69,197.77,197.45,197.77,17776.0,160.8026,160.8677,160.6074,160.8677,17776.0
2018-08-20 11:20:00,197.74,197.78,197.55,197.58,7710.0,160.8433,160.8758,160.6887,160.7131,7710.0
2018-08-20 11:25:00,197.61,197.61,197.43,197.45,3615.0,160.7375,160.7375,160.5911,160.6074,3615.0
2018-08-20 11:30:00,197.43,197.44,197.16,197.16,5388.0,160.5911,160.5992,160.3715,160.3715,5388.0
2018-08-20 11:35:00,197.16,197.2,196.95,197.12,8031.0,160.3715,160.404,160.2007,160.339,8031.0
2018-08-20 11:40:00,197.16,197.31,197.15,197.25,8505.0,160.3715,160.4935,160.3634,160.4447,8505.0
2018-08-20 11:45:00,197.27,197.45,197.27,197.33,7135.0,160.461,160.6074,160.461,160.5098,7135.0
2018-08-20 11:50:00,197.37,197.42,197.3,197.33,5753.0,160.5423,160.583,160.4854,160.5098,5753.0
2018-08-20 11:55:00,197.31,197.51,197.25,197.4,9463.0,160.4935,160.6562,160.4447,160.5667,9463.0
2018-08-20 12:00:00,197.47,197.59,197.35,197.58,9235.0,160.6236,160.7213,160.526,160.7131,9235.0
2018-08-20 12:05:00,197.56,197.6,197.43,197.44,4569.0,160.6969,160.7294,160.5911,160.5992,4569.0
2018-08-20 12:10:00,197.44,197.49,197.38,197.44,5386.0,160.5992,160.6399,160.5504,160.5992,5386.0
2018-08-20 12:15:00,197.43,197.45,197.35,197.41,5223.0,160.5911,160.6074,160.526,160.5748,5223.0
2018-08-20 12:20:00,197.38,197.49,197.37,197.49,5570.0,160.5504,160.6399,160.5423,160.6399,5570.0
2018-08-20 12:25:00,197.5,197.55,197.42,197.42,23800.0,160.6481,160.6887,160.583,160.583,23800.0
2018-08-20 12:30:00,197.42,197.48,197.34,197.34,6968.0,160.583,160.6318,160.5179,160.5179,6968.0
2018-08-20 12:35:00,197.41,197.42,197.27,197.39,16402.0,160.5748,160.583,160.461,160.5586,16402.0
2018-08-20 12:40:00,197.36,197.38,197.28,197.32,5751.0,160.5342,160.5504,160.4691,160.5016,5751.0
2018-08-20 12:45:00,197.3,197.32,197.22,197.27,6077.0,160.4854,160.5016,160.4203,160.461,6077.0
2018-08-20 12:50:00,197.28,197.47,197.28,197.44,35777.0,160.4691,160.6236,160.4691,160.5992,35777.0
2018-08-20 12:55:00,197.46,197.55,197.46,197.52,21781.0,160.6155,160.6887,160.6155,160.6643,21781.0
2018-08-20 13:00:00,197.55,197.63,197.47,197.47,15258.0,160.6887,160.7538,160.6236,160.6236,15258.0
2018-08-20 13:05:00,197.52,197.56,197.39,197.43,1797.0,160.6643,160.6969,160.5586,160.5911,1797.0
2018-08-20 13:10:00,197.4,197.51,197.36,197.5,6406.0,160.5667,160.6562,160.5342,160.6481,6406.0
2018-08-20 13:15:00,197.51,197.51,197.43,197.49,3828.0,160.6562,160.6562,160.5911,160.6399,3828.0
2018-08-20 13:20:00,197.49,197.52,197.44,197.45,7747.0,160.6399,160.6643,160.5992,160.6074,7747.0
2018-08-20 13:25:00,197.45,197.55,197.45,197.51,4247.0,160.6074,160.6887,160.6074,160.6562,4247.0
2018-08-20 13:30:00,197.5,197.51,197.45,197.45,5323.0,160.6481,160.6562,160.6074,160.6074,5323.0
2018-08-20 13:35:00,197.45,197.47,197.39,197.41,6844.0,160.6074,160.6236,160.5586,160.5748,6844.0
2018-08-20 13:40:00,197.4,197.42,197.27,197.28,6315.0,160.5667,160.583,160.461,160.4691,6315.0
2018-08-20 13:45:00,197.3,197.33,197.27,197.29,2635.0,160.4854,160.5098,160.461,160.4772,2635.0
2018-08-20 13:50:00,197.3,197.33,197.23,197.27,8271.0,160.4854,160.5098,160.4284,160.461,8271.0
2018-08-20 13:55:00,197.27,197.28,197.21,197.22,2604.0,160.461,160.4691,160.4122,160.4203,2604.0
2018-08-20 14:00:00,197.21,197.21,197.03,197.03,10988.0,160.4122,160.4122,160.2658,160.2658,10988.0
2018-08-20 14:05:00,197.03,197.07,197.0,197.06,8118.0,160.2658,160.2983,160.2413,160.2902,8118.0
2018-08-20 14:10:00,197.03,197.04,196.87,196.87,10906.0,160.2658,160.2739,160.1356,160.1356,10906.0
2018-08-20 14:15:00,196.9,196.97,196.87,196.96,14790.0,160.16,160.2169,160.1356,160.2088,14790.0
2018-08-20 14:20:00,196.96,197.01,196.96,196.99,3674.0,160.2088,160.2495,160.2088,160.2332,3674.0
2018-08-20 14:25:00,196.97,197.09,196.92,197.09,9652.0,160.2169,160.3146,160.1763,160.3146,9652.0
2018-08-20 14:30:00,197.12,197.12,196.94,196.99,10818.0,160.339,160.339,160.1925,160.2332,10818.0
2018-08-20 14:35:00,196.97,197.04,196.94,197.0,9520.0,160.2169,160.2739,160.1925,160.2413,9520.0
2018-08-20 14:40:00,197.01,197.07,196.92,197.04,12710.0,160.2495,160.2983,160.1763,160.2739,12710.0
2018-08-20 14:45:00,197.03,197.1,196.98,197.04,8934.0,160.2658,160.3227,160.2251,160.2739,8934.0
2018-08-20 14:50:00,197.04,197.1,196.98,197.04,12354.0,160.2739,160.3227,160.2251,160.2739,12354.0
2018-08-20 14:55:00,196.99,197.13,196.99,197.13,11427.0,160.2332,160.3471,160.2332,160.3471,11427.0
2018-08-20 15:00:00,197.13,197.2,197.09,197.19,12773.0,160.3471,160.404,160.3146,160.3959,12773.0
2018-08-20 15:05:00,197.2,197.31,197.18,197.28,22408.0,160.404,160.4935,160.3878,160.4691,22408.0
2018-08-20 15:10:00,197.33,197.47,197.31,197.47,10378.0,160.5098,160.6236,160.4935,160.6236,10378.0
2018-08-20 15:15:00,197.48,197.58,197.43,197.49,11874.0,160.6318,160.7131,160.5911,160.6399,11874.0
2018-08-20 15:20:00,197.51,197.53,197.44,197.44,8257.0,160.6562,160.6725,160.5992,160.5992,8257.0
2018-08-20 15:25:00,197.48,197.52,197.42,197.51,9114.0,160.6318,160.6643,160.583,160.6562,9114.0
2018-08-20 15:30:00,197.48,197.58,197.48,197.51,20761.0,160.6318,160.7131,160.6318,160.6562,20761.0
2018-08-20 15:35:00,197.51,197.62,197.5,197.53,11715.0,160.6562,160.7457,160.6481,160.6725,11715.0
2018-08-20 15:40:00,197.53,197.6,197.52,197.56,17754.0,160.6725,160.7294,160.6643,160.6969,17754.0
2018-08-20 15:45:00,197.56,197.66,197.54,197.65,34734.0,160.6969,160.7782,160.6806,160.7701,34734.0
2018-08-20 15:50:00,197.61,197.84,197.55,197.66,47100.0,160.7375,160.9246,160.6887,160.7782,47100.0
2018-08-20 15:55:00,197.68,197.72,197.47,197.55,93160.0,160.7945,160.827,160.6236,160.6887,93160.0
2018-08-21 09:30:00,197.93,197.93,196.73,197.11,54250.0,160.9978,160.9978,160.0217,160.3308,54250.0
2018-08-21 09:35:00,197.15,197.68,197.03,197.47,29650.0,160.3634,160.7945,160.2658,160.6236,29650.0
2018-08-21 09:40:00,197.47,197.52,196.99,197.04,13448.0,160.6236,160.6643,160.2332,160.2739,13448.0
2018-08-21 09:45:00,197.07,197.93,197.07,197.93,12093.0,160.2983,160.9978,160.2983,160.9978,12093.0
2018-08-21 09:50:00,197.94,198.4,197.94,198.38,20865.0,161.006,161.3801,161.006,161.3639,20865.0
2018-08-21 09:55:00,198.29,198.38,198.1,198.18,20927.0,161.2906,161.3639,161.1361,161.2012,20927.0
2018-08-21 10:00:00,198.22,198.23,197.93,197.93,6197.0,161.2337,161.2418,160.9978,160.9978,6197.0
2018-08-21 10:05:00,197.79,198.03,197.63,198.0,14869.0,160.8839,161.0792,160.7538,161.0548,14869.0
2018-08-21 10:10:00,198.04,198.04,197.71,197.73,8539.0,161.0873,161.0873,160.8189,160.8351,8539.0
2018-08-21 10:15:00,197.78,197.9,197.58,197.58,11500.0,160.8758,160.9734,160.7131,160.7131,11500.0
2018-08-21 10:20:00,197.53,197.69,197.47,197.63,39235.0,160.6725,160.8026,160.6236,160.7538,39235.0
2018-08-21 10:25:00,197.63,197.96,197.6,197.7,20641.0,160.7538,161.0222,160.7294,160.8107,20641.0
2018-08-21 10:30:00,197.65,197.65,197.23,197.29,5609.0,160.7701,160.7701,160.4284,160.4772,5609.0
2018-08-21 10:35:00,197.25,197.48,197.02,197.07,14257.0,160.4447,160.6318,160.2576,160.2983,14257.0
2018-08-21 10:40:00,197.1,197.29,197.07,197.11,9091.0,160.3227,160.4772,160.2983,160.3308,9091.0
2018-08-21 10:45:00,197.12,197.13,197.0,197.1,13629.0,160.339,160.3471,160.2413,160.3227,13629.0
2018-08-21 10:50:00,197.13,197.28,197.08,197.28,6503.0,160.3471,160.4691,160.3064,160.4691,6503.0
2018-08-21 10:55:00,197.24,197.24,197.06,197.09,10271.0,160.4366,160.4366,160.2902,160.3146,10271.0
2018-08-21 11:00:00,197.09,197.21,196.99,197.06,11850.0,160.3146,160.4122,160.2332,160.2902,11850.0
2018-08-21 11:05:00,197.08,197.18,197.04,197.16,10441.0,160.3064,160.3878,160.2739,160.3715,10441.0
2018-08-21 11:10:00,197.17,197.36,197.13,197.33,7612.0,160.3796,160.5342,160.3471,160.5098,7612.0
2018-08-21 11:15:00,197.31,197.31,197.19,197.29,22358.0,160.4935,160.4935,160.3959,160.4772,22358.0
2018-08-21 11:20:00,197.28,197.3,197.2,197.3,8817.0,160.4691,160.4854,160.404,160.4854,8817.0
2018-08-21 11:25:00,197.22,197.5,197.22,197.35,10746.0,160.4203,160.6481,160.4203,160.526,10746.0
2018-08-21 11:30:00,197.39,197.45,197.36,197.41,4403.0,160.5586,160.6074,160.5342,160.5748,4403.0
2018-08-21 11:35:00,197.43,197.65,197.42,197.54,3611.0,160.5911,160.7701,160.583,160.6806,3611.0
2018-08-21 11:40:00,197.48,197.57,197.48,197.52,4177.0,160.6318,160.705,160.6318,160.6643,4177.0
2018-08-21 11:45:00,197.53,197.54,197.31,197.42,7125.0,160.6725,160.6806,160.4935,160.583,7125.0
2018-08-21 11:50:00,197.43,197.54,197.33,197.42,9816.0,160.5911,160.6806,160.5098,160.583,9816.0
2018-08-21 11:55:00,197.43,197.48,197.4,197.45,5110.0,160.5911,160.6318,160.5667,160.6074,5110.0
2018-08-21 12:00:00,197.47,197.65,197.45,197.55,3407.0,160.6236,160.7701,160.6074,160.6887,3407.0
2018-08-21 12:05:00,197.58,197.73,197.55,197.71,4700.0,160.7131,160.8351,160.6887,160.8189,4700.0
2018-08-21 12:10:00,197.71,197.75,197.56,197.75,7487.0,160.8189,160.8514,160.6969,160.8514,7487.0
2018-08-21 12:15:00,197.75,197.91,197.75,197.81,13498.0,160.8514,160.9815,160.8514,160.9002,13498.0
2018-08-21 12:20:00,197.81,197.82,197.67,197.72,8432.0,160.9002,160.9083,160.7863,160.827,8432.0
2018-08-21 12:25:00,197.68,197.75,197.68,197.7,4344.0,160.7945,160.8514,160.7945,160.8107,4344.0
2018-08-21 12:30:00,197.75,197.87,197.75,197.85,3761.0,160.8514,160.949,160.8514,160.9327,3761.0
2018-08-21 12:35:00,197.83,197.9,197.82,197.9,4631.0,160.9165,160.9734,160.9083,160.9734,4631.0
2018-08-21 12:40:00,197.9,197.93,197.83,197.9,4870.0,160.9734,160.9978,160.9165,160.9734,4870.0
2018-08-21 12:45:00,197.94,198.05,197.93,198.0,11885.0,161.006,161.0954,160.9978,161.0548,11885.0
2018-08-21 12:50:00,197.98,198.13,197.98,198.11,3729.0,161.0385,161.1605,161.0385,161.1442,3729.0
2018-08-21 12:55:00,198.14,198.25,198.14,198.15,4401.0,161.1686,161.2581,161.1686,161.1768,4401.0
2018-08-21 13:00:00,198.2,198.26,198.12,198.18,7985.0,161.2174,161.2662,161.1524,161.2012,7985.0
2018-08-21 13:05:00,198.12,198.12,198.01,198.07,5961.0,161.1524,161.1524,161.0629,161.1117,5961.0
2018-08-21 13:10:00,198.01,198.07,197.93,198.07,5603.0,161.0629,161.1117,160.9978,161.1117,5603.0
2018-08-21 13:15:00,198.04,198.08,197.95,198.08,5105.0,161.0873,161.1198,161.0141,161.1198,5105.0
2018-08-21 13:20:00,198.06,198.07,198.01,198.01,4700.0,161.1036,161.1117,161.0629,161.0629,4700.0
2018-08-21 13:25:00,198.04,198.07,198.01,198.03,3852.0,161.0873,161.1117,161.0629,161.0792,3852.0
2018-08-21 13:30:00,198.06,198.14,198.03,198.07,5012.0,161.1036,161.1686,161.0792,161.1117,5012.0
2018-08-21 13:35:00,198.08,198.12,198.02,198.02,8383.0,161.1198,161.1524,161.071,161.071,8383.0
2018-08-21 13:40:00,198.02,198.11,198.0,198.0,9916.0,161.071,161.1442,161.0548,161.0548,9916.0
2018-08-21 13:45:00,197.98,197.98,197.91,197.93,5723.0,161.0385,161.0385,160.9815,160.9978,5723.0
2018-08-21 13:50:00,197.93,198.0,197.93,197.96,5174.0,160.9978,161.0548,160.9978,161.0222,5174.0
2018-08-21 13:55:00,197.98,198.03,197.95,197.99,6120.0,161.0385,161.0792,161.0141,161.0466,6120.0
2018-08-21 14:00:00,197.99,198.02,197.87,197.89,5302.0,161.0466,161.071,160.949,160.9653,5302.0
2018-08-21 14:05:00,197.85,197.9,197.84,197.84,7987.0,160.9327,160.9734,160.9246,160.9246,7987.0
2018-08-21 14:10:00,197.88,197.98,197.86,197.94,4182.0,160.9571,161.0385,160.9409,161.006,4182.0
2018-08-21 14:15:00,197.96,198.02,197.94,197.94,6337.0,161.0222,161.071,161.006,161.006,6337.0
2018-08-21 14:20:00,197.97,198.04,197.92,198.03,8652.0,161.0304,161.0873,160.9897,161.0792,8652.0
2018-08-21 14:25:00,198.03,198.05,197.93,197.93,9482.0,161.0792,161.0954,160.9978,160.9978,9482.0
2018-08-21 14:30:00,197.93,197.93,197.76,197.86,9950.0,160.9978,160.9978,160.8595,160.9409,9950.0
2018-08-21 14:35:00,197.87,197.88,197.78,197.86,7121.0,160.949,160.9571,160.8758,160.9409,7121.0
2018-08-21 14:40:00,197.84,197.85,197.74,197.82,13689.0,160.9246,160.9327,160.8433,160.9083,13689.0
2018-08-21 14:45:00,197.78,197.86,197.7,197.7,16002.0,160.8758,160.9409,160.8107,160.8107,16002.0
2018-08-21 14:50:00,197.66,197.67,197.51,197.54,6978.0,160.7782,160.7863,160.6562,160.6806,6978.0
2018-08-21 14:55:00,197.5,197.56,197.4,197.5,15115.0,160.6481,160.6969,160.5667,160.6481,15115.0
2018-08-21 15:00:00,197.5,197.58,197.45,197.46,13378.0,160.6481,160.7131,160.6074,160.6155,13378.0
2018-08-21 15:05:00,197.44,197.47,197.35,197.37,9925.0,160.5992,160.6236,160.526,160.5423,9925.0
2018-08-21 15:10:00,197.38,197.46,197.36,197.43,11598.0,160.5504,160.6155,160.5342,160.5911,11598.0
2018-08-21 15:15:00,197.43,197.54,197.37,197.47,10666.0,160.5911,160.6806,160.5423,160.6236,10666.0
2018-08-21 15:20:00,197.43,197.54,197.42,197.52,10195.0,160.5911,160.6806,160.583,160.6643,10195.0
2018-08-21 15:25:00,197.53,197.62,197.46,197.46,13261.0,160.6725,160.7457,160.6155,160.6155,13261.0
2018-08-21 15:30:00,197.49,197.6,197.46,197.53,8849.0,160.6399,160.7294,160.6155,160.6725,8849.0
2018-08-21 15:35:00,197.53,197.59,197.45,197.49,11313.0,160.6725,160.7213,160.6074,160.6399,11313.0
2018-08-21 15:40:00,197.49,197.49,197.36,197.4,17691.0,160.6399,160.6399,160.5342,160.5667,17691.0
2018-08-21 15:45:00,197.39,197.4,197.15,197.24,20776.0,160.5586,160.5667,160.3634,160.4366,20776.0
2018-08-21 15:50:00,197.18,197.34,197.02,197.29,25330.0,160.3878,160.5179,160.2576,160.4772,25330.0
2018-08-21 15:55:00,197.28,197.53,197.28,197.31,66187.0,160.4691,160.6725,160.4691,160.4935,66187.0
2018-08-22 09:30:00,197.15,197.27,195.83,195.83,36852.0,160.3634,160.461,159.2897,159.2897,36852.0
2018-08-22 09:35:00,196.0,196.35,195.83,196.3,24420.0,159.4279,159.7126,159.2897,159.672,24420.0
2018-08-22 09:40:00,196.25,196.79,196.24,196.28,18698.0,159.6313,160.0705,159.6232,159.6557,18698.0
2018-08-22 09:45:00,196.28,196.6,196.12,196.49,17918.0,159.6557,159.916,159.5255,159.8265,17918.0
2018-08-22 09:50:00,196.48,196.87,196.44,196.44,11554.0,159.8184,160.1356,159.7858,159.7858,11554.0
2018-08-22 09:55:00,196.5,197.06,196.49,197.05,13321.0,159.8346,160.2902,159.8265,160.282,13321.0
2018-08-22 10:00:00,197.08,197.1,196.55,196.84,11147.0,160.3064,160.3227,159.8753,160.1112,11147.0
2018-08-22 10:05:00,196.85,196.95,196.63,196.85,7495.0,160.1193,160.2007,159.9404,160.1193,7495.0
2018-08-22 10:10:00,196.92,196.96,196.7,196.89,8135.0,160.1763,160.2088,159.9973,160.1519,8135.0
2018-08-22 10:15:00,196.93,197.41,196.92,197.22,13274.0,160.1844,160.5748,160.1763,160.4203,13274.0
2018-08-22 10:20:00,197.21,197.37,196.93,196.99,5958.0,160.4122,160.5423,160.1844,160.2332,5958.0
2018-08-22 10:25:00,196.96,197.12,196.9,196.98,10668.0,160.2088,160.339,160.16,160.2251,10668.0
2018-08-22 10:30:00,197.01,197.15,196.94,197.15,6575.0,160.2495,160.3634,160.1925,160.3634,6575.0
2018-08-22 10:35:00,197.08,197.42,197.07,197.25,5539.0,160.3064,160.583,160.2983,160.4447,5539.0
2018-08-22 10:40:00,197.24,197.35,197.18,197.31,7202.0,160.4366,160.526,160.3878,160.4935,7202.0
2018-08-22 10:45:00,197.3,197.63,197.3,197.39,14094.0,160.4854,160.7538,160.4854,160.5586,14094.0
2018-08-22 10:50:00,197.39,197.63,197.36,197.63,13359.0,160.5586,160.7538,160.5342,160.7538,13359.0
2018-08-22 10:55:00,197.63,197.68,197.44,197.68,13074.0,160.7538,160.7945,160.5992,160.7945,13074.0
2018-08-22 11:00:00,197.69,197.86,197.58,197.8,12373.0,160.8026,160.9409,160.7131,160.8921,12373.0
2018-08-22 11:05:00,197.77,197.83,197.57,197.78,54684.0,160.8677,160.9165,160.705,160.8758,54684.0
2018-08-22 11:10:00,197.81,198.11,197.81,197.95,16576.0,160.9002,161.1442,160.9002,161.0141,16576.0
2018-08-22 11:15:00,197.99,198.25,197.99,198.21,28918.0,161.0466,161.2581,161.0466,161.2256,28918.0
2018-08-22 11:20:00,198.19,198.26,198.03,198.13,15421.0,161.2093,161.2662,161.0792,161.1605,15421.0
2018-08-22 11:25:00,198.12,198.24,198.05,198.2,22675.0,161.1524,161.25,161.0954,161.2174,22675.0
2018-08-22 11:30:00,198.2,198.2,198.05,198.14,8525.0,161.2174,161.2174,161.0954,161.1686,8525.0
2018-08-22 11:35:00,198.14,198.16,198.04,198.09,5815.0,161.1686,161.1849,161.0873,161.128,5815.0
2018-08-22 11:40:00,198.09,198.25,198.07,198.11,9988.0,161.128,161.2581,161.1117,161.1442,9988.0
2018-08-22 11:45:00,198.08,198.16,198.0,198.0,11964.0,161.1198,161.1849,161.0548,161.0548,11964.0
2018-08-22 11:50:00,198.01,198.08,198.01,198.06,11267.0,161.0629,161.1198,161.0629,161.1036,11267.0
2018-08-22 11:55:00,198.07,198.23,198.07,198.2,12020.0,161.1117,161.2418,161.1117,161.2174,12020.0
2018-08-22 12:00:00,198.21,198.26,198.08,198.24,16123.0,161.2256,161.2662,161.1198,161.25,16123.0
2018-08-22 12:05:00,198.24,198.47,198.24,198.45,16371.0,161.25,161.4371,161.25,161.4208,16371.0
2018-08-22 12:10:00,198.45,198.47,198.29,198.41,26988.0,161.4208,161.4371,161.2906,161.3883,26988.0
2018-08-22 12:15:00,198.41,198.41,198.34,198.34,4522.0,161.3883,161.3883,161.3313,161.3313,4522.0
2018-08-22 12:20:00,198.32,198.32,198.18,198.26,6295.0,161.315,161.315,161.2012,161.2662,6295.0
2018-08-22 12:25:00,198.24,198.26,198.1,198.13,6049.0,161.25,161.2662,161.1361,161.1605,6049.0
2018-08-22 12:30:00,198.14,198.19,198.08,198.08,4879.0,161.1686,161.2093,161.1198,161.1198,4879.0
2018-08-22 12:35:00,198.08,198.08,198.03,198.08,8330.0,161.1198,161.1198,161.0792,161.1198,8330.0
2018-08-22 12:40:00,198.09,198.18,198.06,198.13,3899.0,161.128,161.2012,161.1036,161.1605,3899.0
2018-08-22 12:45:00,198.11,198.15,198.04,198.13,8935.0,161.1442,161.1768,161.0873,161.1605,8935.0
2018-08-22 12:50:00,198.12,198.14,198.02,198.1,2575.0,161.1524,161.1686,161.071,161.1361,2575.0
2018-08-22 12:55:00,198.07,198.19,198.07,198.16,6237.0,161.1117,161.2093,161.1117,161.1849,6237.0
2018-08-22 13:00:00,198.15,198.3,198.15,198.27,8176.0,161.1768,161.2988,161.1768,161.2744,8176.0
2018-08-22 13:05:00,198.3,198.3,198.21,198.27,51191.0,161.2988,161.2988,161.2256,161.2744,51191.0
2018-08-22 13:10:00,198.28,198.32,198.14,198.18,8487.0,161.2825,161.315,161.1686,161.2012,8487.0
2018-08-22 13:15:00,198.15,198.21,198.13,198.15,4424.0,161.1768,161.2256,161.1605,161.1768,4424.0
2018-08-22 13:20:00,198.16,198.3,198.16,198.3,3500.0,161.1849,161.2988,161.1849,161.2988,3500.0
2018-08-22 13:25:00,198.3,198.34,198.26,198.27,4807.0,161.2988,161.3313,161.2662,161.2744,4807.0
2018-08-22 13:30:00,198.29,198.31,198.23,198.28,3540.0,161.2906,161.3069,161.2418,161.2825,3540.0
2018-08-22 13:35:00,198.27,198.28,198.24,198.26,5241.0,161.2744,161.2825,161.25,161.2662,5241.0
2018-08-22 13:40:00,198.28,198.31,198.26,198.26,3700.0,161.2825,161.3069,161.2662,161.2662,3700.0
2018-08-22 13:45:00,198.25,198.26,198.14,198.18,6322.0,161.2581,161.2662,161.1686,161.2012,6322.0
2018-08-22 13:50:00,198.18,198.27,198.14,198.22,13158.0,161.2012,161.2744,161.1686,161.2337,13158.0
2018-08-22 13:55:00,198.22,198.36,198.2,198.36,4842.0,161.2337,161.3476,161.2174,161.3476,4842.0
2018-08-22 14:00:00,198.35,198.7,198.34,198.66,43712.0,161.3394,161.6241,161.3313,161.5916,43712.0
2018-08-22 14:05:00,198.66,198.75,198.5,198.51,22590.0,161.5916,161.6648,161.4615,161.4696,22590.0
2018-08-22 14:10:00,198.5,198.57,198.34,198.43,12197.0,161.4615,161.5184,161.3313,161.4045,12197.0
2018-08-22 14:15:00,198.43,198.5,198.28,198.34,11003.0,161.4045,161.4615,161.2825,161.3313,11003.0
2018-08-22 14:20:00,198.36,198.52,198.2,198.24,11500.0,161.3476,161.4777,161.2174,161.25,11500.0
2018-08-22 14:25:00,198.22,198.32,198.16,198.27,5598.0,161.2337,161.315,161.1849,161.2744,5598.0
2018-08-22 14:30:00,198.25,198.25,198.07,198.22,11295.0,161.2581,161.2581,161.1117,161.2337,11295.0
2018-08-22 14:35:00,198.18,198.22,198.09,198.09,24644.0,161.2012,161.2337,161.128,161.128,24644.0
2018-08-22 14:40:00,198.08,198.1,197.97,198.1,17968.0,161.1198,161.1361,161.0304,161.1361,17968.0
2018-08-22 14:45:00,198.07,198.22,198.05,198.16,8046.0,161.1117,161.2337,161.0954,161.1849,8046.0
2018-08-22 14:50:00,198.16,198.19,198.06,198.06,5020.0,161.1849,161.2093,161.1036,161.1036,5020.0
2018-08-22 14:55:00,198.06,198.12,198.02,198.12,6522.0,161.1036,161.1524,161.071,161.1524,6522.0
2018-08-22 15:00:00,198.15,198.27,198.14,198.18,5254.0,161.1768,161.2744,161.1686,161.2012,5254.0
2018-08-22 15:05:00,198.17,198.23,198.09,198.23,24516.0,161.193,161.2418,161.128,161.2418,24516.0
2018-08-22 15:10:00,198.22,198.26,198.04,198.11,6836.0,161.2337,161.2662,161.0873,161.1442,6836.0
2018-08-22 15:15:00,198.09,198.14,198.02,198.03,8517.0,161.128,161.1686,161.071,161.0792,8517.0
2018-08-22 15:20:00,198.03,198.14,198.02,198.06,7156.0,161.0792,161.1686,161.071,161.1036,7156.0
2018-08-22 15:25:00,198.06,198.08,198.02,198.05,7053.0,161.1036,161.1198,161.071,161.0954,7053.0
2018-08-22 15:30:00,198.06,198.08,198.0,198.0,5880.0,161.1036,161.1198,161.0548,161.0548,5880.0
2018-08-22 15:35:00,198.05,198.25,198.04,198.25,7483.0,161.0954,161.2581,161.0873,161.2581,7483.0
2018-08-22 15:40:00,198.22,198.35,198.21,198.32,21156.0,161.2337,161.3394,161.2256,161.315,21156.0
2018-08-22 15:45:00,198.32,198.47,198.28,198.35,32722.0,161.315,161.4371,161.2825,161.3394,32722.0
2018-08-22 15:50:00,198.33,198.33,197.94,197.98,51959.0,161.3232,161.3232,161.006,161.0385,51959.0
2018-08-22 15:55:00,197.99,198.12,197.82,197.82,90025.0,161.0466,161.1524,160.9083,160.9083,90025.0
2018-08-23 09:30:00,197.37,197.75,196.78,197.19,23327.0,160.5423,160.8514,160.0624,160.3959,23327.0
2018-08-23 09:35:00,197.4,197.41,196.52,196.59,27528.0,160.5667,160.5748,159.8509,159.9079,27528.0
2018-08-23 09:40:00,196.62,197.1,196.53,197.01,11521.0,159.9323,160.3227,159.859,160.2495,11521.0
2018-08-23 09:45:00,197.03,197.11,196.64,196.64,8544.0,160.2658,160.3308,159.9485,159.9485,8544.0
2018-08-23 09:50:00,196.66,196.96,196.59,196.84,17720.0,159.9648,160.2088,159.9079,160.1112,17720.0
2018-08-23 09:55:00,196.89,197.09,196.84,196.99,11343.0,160.1519,160.3146,160.1112,160.2332,11343.0
2018-08-23 10:00:00,197.02,197.07,196.9,196.96,10584.0,160.2576,160.2983,160.16,160.2088,10584.0
2018-08-23 10:05:00,196.99,197.33,196.64,196.65,16761.0,160.2332,160.5098,159.9485,159.9567,16761.0
2018-08-23 10:10:00,196.65,196.96,196.6,196.84,7508.0,159.9567,160.2088,159.916,160.1112,7508.0
2018-08-23 10:15:00,196.87,197.02,196.83,196.95,4813.0,160.1356,160.2576,160.1031,160.2007,4813.0
2018-08-23 10:20:00,196.91,197.0,196.75,196.75,5935.0,160.1681,160.2413,160.038,160.038,5935.0
2018-08-23 10:25:00,196.77,197.01,196.7,196.97,6195.0,160.0543,160.2495,159.9973,160.2169,6195.0
2018-08-23 10:30:00,197.0,197.0,196.81,196.9,8738.0,160.2413,160.2413,160.0868,160.16,8738.0
2018-08-23 10:35:00,196.93,197.01,196.85,196.86,8098.0,160.1844,160.2495,160.1193,160.1275,8098.0
2018-08-23 10:40:00,196.9,196.96,196.83,196.91,4586.0,160.16,160.2088,160.1031,160.1681,4586.0
2018-08-23 10:45:00,196.92,196.92,196.69,196.75,9808.0,160.1763,160.1763,159.9892,160.038,9808.0
2018-08-23 10:50:00,196.72,196.85,196.71,196.73,5250.0,160.0136,160.1193,160.0055,160.0217,5250.0
2018-08-23 10:55:00,196.7,196.76,196.46,196.46,9900.0,159.9973,160.0461,159.8021,159.8021,9900.0
2018-08-23 11:00:00,196.46,196.62,196.42,196.55,9268.0,159.8021,159.9323,159.7696,159.8753,9268.0
2018-08-23 11:05:00,196.52,196.72,196.46,196.52,11343.0,159.8509,160.0136,159.8021,159.8509,11343.0
2018-08-23 11:10:00,196.51,196.55,196.35,196.53,11307.0,159.8428,159.8753,159.7126,159.859,11307.0
2018-08-23 11:15:00,196.51,196.64,196.26,196.26,7952.0,159.8428,159.9485,159.6394,159.6394,7952.0
2018-08-23 11:20:00,196.28,196.28,196.02,196.16,8869.0,159.6557,159.6557,159.4442,159.5581,8869.0
2018-08-23 11:25:00,196.09,196.25,195.91,196.18,30865.0,159.5011,159.6313,159.3547,159.5744,30865.0
2018-08-23 11:30:00,196.16,196.19,196.03,196.09,14615.0,159.5581,159.5825,159.4523,159.5011,14615.0
2018-08-23 11:35:00,196.1,196.1,195.87,195.9,11784.0,159.5093,159.5093,159.3222,159.3466,11784.0
2018-08-23 11:40:00,195.87,196.04,195.77,195.83,8998.0,159.3222,159.4605,159.2409,159.2897,8998.0
2018-08-23 11:45:00,195.79,195.87,195.67,195.77,6510.0,159.2571,159.3222,159.1595,159.2409,6510.0
2018-08-23 11:50:00,195.77,195.85,195.73,195.75,6806.0,159.2409,159.3059,159.2083,159.2246,6806.0
2018-08-23 11:55:00,195.77,195.92,195.76,195.82,12060.0,159.2409,159.3629,159.2327,159.2815,12060.0
2018-08-23 12:00:00,195.82,195.87,195.63,195.63,8624.0,159.2815,159.3222,159.127,159.127,8624.0
2018-08-23 12:05:00,195.62,195.72,195.62,195.72,12952.0,159.1188,159.2002,159.1188,159.2002,12952.0
2018-08-23 12:10:00,195.77,195.81,195.67,195.69,7647.0,159.2409,159.2734,159.1595,159.1758,7647.0
2018-08-23 12:15:00,195.72,195.88,195.68,195.78,11352.0,159.2002,159.3303,159.1676,159.249,11352.0
2018-08-23 12:20:00,195.8,196.03,195.8,196.03,7100.0,159.2653,159.4523,159.2653,159.4523,7100.0
2018-08-23 12:25:00,196.07,196.19,196.06,196.14,8312.0,159.4849,159.5825,159.4767,159.5418,8312.0
2018-08-23 12:30:00,196.13,196.13,195.98,196.03,7000.0,159.5337,159.5337,159.4117,159.4523,7000.0
2018-08-23 12:35:00,195.99,195.99,195.91,195.96,2489.0,159.4198,159.4198,159.3547,159.3954,2489.0
2018-08-23 12:40:00,195.97,196.07,195.92,195.92,4168.0,159.4035,159.4849,159.3629,159.3629,4168.0
2018-08-23 12:45:00,195.95,195.99,195.9,195.98,5059.0,159.3873,159.4198,159.3466,159.4117,5059.0
2018-08-23 12:50:00,195.93,195.98,195.85,195.92,14673.0,159.371,159.4117,159.3059,159.3629,14673.0
2018-08-23 12:55:00,195.86,195.95,195.8,195.9,5680.0,159.3141,159.3873,159.2653,159.3466,5680.0
2018-08-23 13:00:00,195.87,195.87,195.79,195.79,4881.0,159.3222,159.3222,159.2571,159.2571,4881.0
2018-08-23 13:05:00,195.73,195.81,195.73,195.74,5156.0,159.2083,159.2734,159.2083,159.2165,5156.0
2018-08-23 13:10:00,195.73,195.78,195.65,195.75,6714.0,159.2083,159.249,159.1432,159.2246,6714.0
2018-08-23 13:15:00,195.75,195.95,195.7,195.9,4245.0,159.2246,159.3873,159.1839,159.3466,4245.0
2018-08-23 13:20:00,195.88,195.97,195.88,195.88,3300.0,159.3303,159.4035,159.3303,159.3303,3300.0
2018-08-23 13:25:00,195.88,195.98,195.83,195.96,4944.0,159.3303,159.4117,159.2897,159.3954,4944.0
2018-08-23 13:30:00,195.99,196.03,195.94,196.03,5203.0,159.4198,159.4523,159.3791,159.4523,5203.0
2018-08-23 13:35:00,196.0,196.03,195.95,196.02,7331.0,159.4279,159.4523,159.3873,159.4442,7331.0
2018-08-23 13:40:00,196.03,196.08,196.0,196.03,2198.0,159.4523,159.493,159.4279,159.4523,2198.0
2018-08-23 13:45:00,195.98,195.99,195.92,195.98,2895.0,159.4117,159.4198,159.3629,159.4117,2895.0
2018-08-23 13:50:00,195.98,196.01,195.88,195.94,2970.0,159.4117,159.4361,159.3303,159.3791,2970.0
2018-08-23 13:55:00,195.9,195.95,195.88,195.94,3007.0,159.3466,159.3873,159.3303,159.3791,3007.0
2018-08-23 14:00:00,195.94,196.03,195.92,196.03,8940.0,159.3791,159.4523,159.3629,159.4523,8940.0
2018-08-23 14:05:00,196.05,196.13,196.04,196.09,4442.0,159.4686,159.5337,159.4605,159.5011,4442.0
2018-08-23 14:10:00,196.07,196.14,196.03,196.08,5438.0,159.4849,159.5418,159.4523,159.493,5438.0
2018-08-23 14:15:00,196.08,196.1,196.05,196.07,2639.0,159.493,159.5093,159.4686,159.4849,2639.0
2018-08-23 14:20:00,196.1,196.2,196.07,196.13,4685.0,159.5093,159.5906,159.4849,159.5337,4685.0
2018-08-23 14:25:00,196.12,196.15,196.08,196.1,6425.0,159.5255,159.55,159.493,159.5093,6425.0
2018-08-23 14:30:00,196.11,196.23,196.09,196.16,7908.0,159.5174,159.615,159.5011,159.5581,7908.0
2018-08-23 14:35:00,196.17,196.17,196.09,196.17,4730.0,159.5662,159.5662,159.5011,159.5662,4730.0
2018-08-23 14:40:00,196.13,196.24,196.11,196.24,6274.0,159.5337,159.6232,159.5174,159.6232,6274.0
2018-08-23 14:45:00,196.23,196.23,196.15,196.21,3928.0,159.615,159.615,159.55,159.5988,3928.0
2018-08-23 14:50:00,196.17,196.27,196.17,196.19,8099.0,159.5662,159.6476,159.5662,159.5825,8099.0
2018-08-23 14:55:00,196.19,196.25,196.17,196.2,9084.0,159.5825,159.6313,159.5662,159.5906,9084.0
2018-08-23 15:00:00,196.2,196.29,196.2,196.27,3246.0,159.5906,159.6638,159.5906,159.6476,3246.0
2018-08-23 15:05:00,196.26,196.26,196.09,196.2,12985.0,159.6394,159.6394,159.5011,159.5906,12985.0
2018-08-23 15:10:00,196.17,196.26,196.17,196.17,5403.0,159.5662,159.6394,159.5662,159.5662,5403.0
2018-08-23 15:15:00,196.19,196.25,196.16,196.19,4946.0,159.5825,159.6313,159.5581,159.5825,4946.0
2018-08-23 15:20:00,196.2,196.22,196.17,196.2,4973.0,159.5906,159.6069,159.5662,159.5906,4973.0
2018-08-23 15:25:00,196.23,196.26,196.21,196.26,2907.0,159.615,159.6394,159.5988,159.6394,2907.0
2018-08-23 15:30:00,196.23,196.26,196.2,196.24,6298.0,159.615,159.6394,159.5906,159.6232,6298.0
2018-08-23 15:35:00,196.23,196.24,196.11,196.18,13524.0,159.615,159.6232,159.5174,159.5744,13524.0
2018-08-23 15:40:00,196.15,196.2,196.08,196.11,3184.0,159.55,159.5906,159.493,159.5174,3184.0
2018-08-23 15:45:00,196.07,196.33,195.88,196.26,41728.0,159.4849,159.6964,159.3303,159.6394,41728.0
2018-08-23 15:50:00,196.28,196.5,196.26,196.35,36021.0,159.6557,159.8346,159.6394,159.7126,36021.0
2018-08-23 15:55:00,196.38,196.64,196.36,196.61,70574.0,159.737,159.9485,159.7208,159.9241,70574.0
2018-08-24 09:30:00,196.88,196.89,195.95,196.0,36871.0,160.1437,160.1519,159.3873,159.4279,36871.0
2018-08-24 09:35:00,196.03,196.23,195.91,195.91,25662.0,159.4523,159.615,159.3547,159.3547,25662.0
2018-08-24 09:40:00,195.83,196.08,195.59,196.06,15194.0,159.2897,159.493,159.0944,159.4767,15194.0
2018-08-24 09:45:00,196.15,196.45,196.06,196.1,19667.0,159.55,159.794,159.4767,159.5093,19667.0
2018-08-24 09:50:00,196.22,196.67,196.18,196.28,9769.0,159.6069,159.9729,159.5744,159.6557,9769.0
2018-08-24 09:55:00,196.27,196.54,196.21,196.33,10903.0,159.6476,159.8672,159.5988,159.6964,10903.0
2018-08-24 10:00:00,196.26,196.57,196.2,196.24,8687.0,159.6394,159.8916,159.5906,159.6232,8687.0
2018-08-24 10:05:00,196.27,196.36,196.16,196.2,6553.0,159.6476,159.7208,159.5581,159.5906,6553.0
2018-08-24 10:10:00,196.15,196.28,196.11,196.24,4200.0,159.55,159.6557,159.5174,159.6232,4200.0
2018-08-24 10:15:00,196.26,196.41,196.25,196.26,11929.0,159.6394,159.7614,159.6313,159.6394,11929.0
2018-08-24 10:20:00,196.3,196.35,196.25,196.31,5673.0,159.672,159.7126,159.6313,159.6801,5673.0
2018-08-24 10:25:00,196.34,196.38,196.29,196.32,5331.0,159.7045,159.737,159.6638,159.6882,5331.0
2018-08-24 10:30:00,196.38,196.66,196.33,196.66,8921.0,159.737,159.9648,159.6964,159.9648,8921.0
2018-08-24 10:35:00,196.63,197.07,196.63,196.98,11661.0,159.9404,160.2983,159.9404,160.2251,11661.0
2018-08-24 10:40:00,197.07,197.09,196.81,196.91,9487.0,160.2983,160.3146,160.0868,160.1681,9487.0
2018-08-24 10:45:00,196.94,197.3,196.94,197.23,13497.0,160.1925,160.4854,160.1925,160.4284,13497.0
2018-08-24 10:50:00,197.16,197.28,197.03,197.16,6176.0,160.3715,160.4691,160.2658,160.3715,6176.0
2018-08-24 10:55:00,197.16,197.16,196.92,196.93,4212.0,160.3715,160.3715,160.1763,160.1844,4212.0
2018-08-24 11:00:00,196.98,196.99,196.63,196.71,7810.0,160.2251,160.2332,159.9404,160.0055,7810.0
2018-08-24 11:05:00,196.71,196.92,196.68,196.72,8313.0,160.0055,160.1763,159.9811,160.0136,8313.0
2018-08-24 11:10:00,196.73,196.82,196.7,196.78,6095.0,160.0217,160.0949,159.9973,160.0624,6095.0
2018-08-24 11:15:00,196.78,196.88,196.75,196.83,3232.0,160.0624,160.1437,160.038,160.1031,3232.0
2018-08-24 11:20:00,196.82,196.86,196.6,196.74,5722.0,160.0949,160.1275,159.916,160.0299,5722.0
2018-08-24 11:25:00,196.77,196.96,196.68,196.89,17445.0,160.0543,160.2088,159.9811,160.1519,17445.0
2018-08-24 11:30:00,196.9,197.09,196.81,197.09,9369.0,160.16,160.3146,160.0868,160.3146,9369.0
2018-08-24 11:35:00,197.11,197.26,196.89,196.95,6151.0,160.3308,160.4528,160.1519,160.2007,6151.0
2018-08-24 11:40:00,196.95,197.06,196.9,196.96,1800.0,160.2007,160.2902,160.16,160.2088,1800.0
2018-08-24 11:45:00,196.97,197.02,196.88,196.96,6250.0,160.2169,160.2576,160.1437,160.2088,6250.0
2018-08-24 11:50:00,196.93,197.14,196.93,197.13,7657.0,160.1844,160.3552,160.1844,160.3471,7657.0
2018-08-24 11:55:00,197.15,197.26,197.1,197.22,9964.0,160.3634,160.4528,160.3227,160.4203,9964.0
2018-08-24 12:00:00,197.23,197.26,197.17,197.19,13628.0,160.4284,160.4528,160.3796,160.3959,13628.0
2018-08-24 12:05:00,197.21,197.23,197.17,197.19,7625.0,160.4122,160.4284,160.3796,160.3959,7625.0
2018-08-24 12:10:00,197.2,197.22,197.09,197.13,6245.0,160.404,160.4203,160.3146,160.3471,6245.0
2018-08-24 12:15:00,197.13,197.27,197.13,197.25,5447.0,160.3471,160.461,160.3471,160.4447,5447.0
2018-08-24 12:20:00,197.27,197.28,197.16,197.28,5837.0,160.461,160.4691,160.3715,160.4691,5837.0
2018-08-24 12:25:00,197.29,197.37,197.24,197.36,13370.0,160.4772,160.5423,160.4366,160.5342,13370.0
2018-08-24 12:30:00,197.38,197.43,197.19,197.19,6595.0,160.5504,160.5911,160.3959,160.3959,6595.0
2018-08-24 12:35:00,197.22,197.27,197.18,197.27,5000.0,160.4203,160.461,160.3878,160.461,5000.0
2018-08-24 12:40:00,197.27,197.35,197.17,197.24,5893.0,160.461,160.526,160.3796,160.4366,5893.0
2018-08-24 12:45:00,197.28,197.37,197.25,197.29,6176.0,160.4691,160.5423,160.4447,160.4772,6176.0
2018-08-24 12:50:00,197.27,197.34,197.25,197.34,6293.0,160.461,160.5179,160.4447,160.5179,6293.0
2018-08-24 12:55:00,197.33,197.36,197.28,197.32,4284.0,160.5098,160.5342,160.4691,160.5016,4284.0
2018-08-24 13:00:00,197.37,197.48,197.35,197.45,5098.0,160.5423,160.6318,160.526,160.6074,5098.0
2018-08-24 13:05:00,197.44,197.5,197.31,197.34,5424.0,160.5992,160.6481,160.4935,160.5179,5424.0
2018-08-24 13:10:00,197.34,197.36,197.19,197.22,4662.0,160.5179,160.5342,160.3959,160.4203,4662.0
2018-08-24 13:15:00,197.2,197.23,197.13,197.18,3174.0,160.404,160.4284,160.3471,160.3878,3174.0
2018-08-24 13:20:00,197.15,197.17,197.06,197.1,7822.0,160.3634,160.3796,160.2902,160.3227,7822.0
2018-08-24 13:25:00,197.09,197.14,197.01,197.04,4109.0,160.3146,160.3552,160.2495,160.2739,4109.0
2018-08-24 13:30:00,197.0,197.05,196.94,196.99,16926.0,160.2413,160.282,160.1925,160.2332,16926.0
2018-08-24 13:35:00,196.94,196.94,196.8,196.82,3108.0,160.1925,160.1925,160.0787,160.0949,3108.0
2018-08-24 13:40:00,196.79,196.86,196.69,196.86,6583.0,160.0705,160.1275,159.9892,160.1275,6583.0
2018-08-24 13:45:00,196.87,196.98,196.87,196.89,6394.0,160.1356,160.2251,160.1356,160.1519,6394.0
2018-08-24 13:50:00,196.91,196.94,196.84,196.87,3160.0,160.1681,160.1925,160.1112,160.1356,3160.0
2018-08-24 13:55:00,196.89,196.97,196.86,196.95,4366.0,160.1519,160.2169,160.1275,160.2007,4366.0
2018-08-24 14:00:00,196.95,196.97,196.91,196.96,5092.0,160.2007,160.2169,160.1681,160.2088,5092.0
2018-08-24 14:05:00,196.96,196.99,196.91,196.98,2270.0,160.2088,160.2332,160.1681,160.2251,2270.0
2018-08-24 14:10:00,196.97,196.98,196.9,196.96,7181.0,160.2169,160.2251,160.16,160.2088,7181.0
2018-08-24 14:15:00,196.95,197.03,196.95,197.0,3496.0,160.2007,160.2658,160.2007,160.2413,3496.0
2018-08-24 14:20:00,197.02,197.03,196.91,196.91,2445.0,160.2576,160.2658,160.1681,160.1681,2445.0
2018-08-24 14:25:00,196.89,197.09,196.87,197.05,7290.0,160.1519,160.3146,160.1356,160.282,7290.0
2018-08-24 14:30:00,197.07,197.07,196.85,196.85,4904.0,160.2983,160.2983,160.1193,160.1193,4904.0
2018-08-24 14:35:00,196.85,196.88,196.81,196.83,3050.0,160.1193,160.1437,160.0868,160.1031,3050.0
2018-08-24 14:40:00,196.85,197.01,196.84,197.0,6476.0,160.1193,160.2495,160.1112,160.2413,6476.0
2018-08-24 14:45:00,197.0,197.03,196.93,196.94,5378.0,160.2413,160.2658,160.1844,160.1925,5378.0
2018-08-24 14:50:00,196.93,197.0,196.92,197.0,4884.0,160.1844,160.2413,160.1763,160.2413,4884.0
2018-08-24 14:55:00,197.0,197.09,196.93,196.96,7027.0,160.2413,160.3146,160.1844,160.2088,7027.0
2018-08-24 15:00:00,196.94,197.0,196.93,196.97,4027.0,160.1925,160.2413,160.1844,160.2169,4027.0
2018-08-24 15:05:00,196.97,197.03,196.94,196.94,12271.0,160.2169,160.2658,160.1925,160.1925,12271.0
2018-08-24 15:10:00,196.94,197.04,196.94,197.04,5502.0,160.1925,160.2739,160.1925,160.2739,5502.0
2018-08-24 15:15:00,197.04,197.17,197.04,197.11,15273.0,160.2739,160.3796,160.2739,160.3308,15273.0
2018-08-24 15:20:00,197.12,197.15,197.08,197.09,7023.0,160.339,160.3634,160.3064,160.3146,7023.0
2018-08-24 15:25:00,197.1,197.1,196.94,197.01,7149.0,160.3227,160.3227,160.1925,160.2495,7149.0
2018-08-24 15:30:00,197.0,197.03,196.91,197.0,9845.0,160.2413,160.2658,160.1681,160.2413,9845.0
2018-08-24 15:35:00,197.02,197.02,196.91,197.0,11346.0,160.2576,160.2576,160.1681,160.2413,11346.0
2018-08-24 15:40:00,197.0,197.0,196.88,196.94,12700.0,160.2413,160.2413,160.1437,160.1925,12700.0
2018-08-24 15:45:00,196.93,197.0,196.8,196.87,20592.0,160.1844,160.2413,160.0787,160.1356,20592.0
2018-08-24 15:50:00,196.85,196.86,196.63,196.69,32307.0,160.1193,160.1275,159.9404,159.9892,32307.0
2018-08-24 15:55:00,196.7,196.8,196.6,196.64,76826.0,159.9973,160.0787,159.916,159.9485,76826.0
2018-08-27 09:30:00,197.52,197.73,196.79,196.86,31196.0,160.6643,160.8351,160.0705,160.1275,31196.0
2018-08-27 09:35:00,197.03,197.53,196.86,197.53,14625.0,160.2658,160.6725,160.1275,160.6725,14625.0
2018-08-27 09:40:00,197.59,197.87,197.35,197.72,4131.0,160.7213,160.949,160.526,160.827,4131.0
2018-08-27 09:45:00,197.75,197.81,197.47,197.53,6129.0,160.8514,160.9002,160.6236,160.6725,6129.0
2018-08-27 09:50:00,197.55,197.62,197.43,197.43,6704.0,160.6887,160.7457,160.5911,160.5911,6704.0
2018-08-27 09:55:00,197.38,197.49,197.31,197.31,8950.0,160.5504,160.6399,160.4935,160.4935,8950.0
2018-08-27 10:00:00,197.34,197.42,197.14,197.32,11027.0,160.5179,160.583,160.3552,160.5016,11027.0
2018-08-27 10:05:00,197.39,197.46,197.22,197.34,12604.0,160.5586,160.6155,160.4203,160.5179,12604.0
2018-08-27 10:10:00,197.4,197.4,197.12,197.35,8169.0,160.5667,160.5667,160.339,160.526,8169.0
2018-08-27 10:15:00,197.35,197.49,197.33,197.49,13444.0,160.526,160.6399,160.5098,160.6399,13444.0
2018-08-27 10:20:00,197.46,197.52,197.25,197.32,12104.0,160.6155,160.6643,160.4447,160.5016,12104.0
2018-08-27 10:25:00,197.3,197.43,197.3,197.34,24473.0,160.4854,160.5911,160.4854,160.5179,24473.0
2018-08-27 10:30:00,197.33,197.5,197.29,197.39,72111.0,160.5098,160.6481,160.4772,160.5586,72111.0
2018-08-27 10:35:00,197.46,197.55,197.35,197.52,13263.0,160.6155,160.6887,160.526,160.6643,13263.0
2018-08-27 10:40:00,197.52,197.69,197.5,197.65,10269.0,160.6643,160.8026,160.6481,160.7701,10269.0
2018-08-27 10:45:00,197.67,197.85,197.59,197.66,16324.0,160.7863,160.9327,160.7213,160.7782,16324.0
2018-08-27 10:50:00,197.62,197.87,197.55,197.82,6007.0,160.7457,160.949,160.6887,160.9083,6007.0
2018-08-27 10:55:00,197.82,197.85,197.68,197.8,6423.0,160.9083,160.9327,160.7945,160.8921,6423.0
2018-08-27 11:00:00,197.82,198.09,197.79,197.91,12981.0,160.9083,161.128,160.8839,160.9815,12981.0
2018-08-27 11:05:00,197.9,197.92,197.81,197.85,5251.0,160.9734,160.9897,160.9002,160.9327,5251.0
2018-08-27 11:10:00,197.93,197.93,197.75,197.81,4933.0,160.9978,160.9978,160.8514,160.9002,4933.0
2018-08-27 11:15:00,197.82,197.92,197.67,197.83,12425.0,160.9083,160.9897,160.7863,160.9165,12425.0
2018-08-27 11:20:00,197.87,197.87,197.58,197.8,15986.0,160.949,160.949,160.7131,160.8921,15986.0
2018-08-27 11:25:00,197.77,198.09,197.74,198.05,10715.0,160.8677,161.128,160.8433,161.0954,10715.0
2018-08-27 11:30:00,198.06,198.22,198.0,198.14,7655.0,161.1036,161.2337,161.0548,161.1686,7655.0
2018-08-27 11:35:00,198.11,198.22,197.93,197.95,4257.0,161.1442,161.2337,160.9978,161.0141,4257.0
2018-08-27 11:40:00,197.88,197.99,197.66,197.73,19120.0,160.9571,161.0466,160.7782,160.8351,19120.0
2018-08-27 11:45:00,197.69,197.92,197.68,197.89,5920.0,160.8026,160.9897,160.7945,160.9653,5920.0
2018-08-27 11:50:00,197.91,198.01,197.88,197.95,8258.0,160.9815,161.0629,160.9571,161.0141,8258.0
2018-08-27 11:55:00,198.0,198.23,197.91,198.18,12834.0,161.0548,161.2418,160.9815,161.2012,12834.0
2018-08-27 12:00:00,198.19,198.2,197.93,198.0,22223.0,161.2093,161.2174,160.9978,161.0548,22223.0
2018-08-27 12:05:00,198.06,198.09,197.97,198.08,5171.0,161.1036,161.128,161.0304,161.1198,5171.0
2018-08-27 12:10:00,198.09,198.45,198.09,198.42,7736.0,161.128,161.4208,161.128,161.3964,7736.0
2018-08-27 12:15:00,198.41,198.59,198.38,198.59,15368.0,161.3883,161.5347,161.3639,161.5347,15368.0
2018-08-27 12:20:00,198.54,198.61,198.51,198.54,4051.0,161.494,161.5509,161.4696,161.494,4051.0
2018-08-27 12:25:00,198.55,198.64,198.47,198.57,8142.0,161.5021,161.5753,161.4371,161.5184,8142.0
2018-08-27 12:30:00,198.61,198.66,198.45,198.56,6111.0,161.5509,161.5916,161.4208,161.5103,6111.0
2018-08-27 12:35:00,198.56,198.57,198.38,198.47,9249.0,161.5103,161.5184,161.3639,161.4371,9249.0
2018-08-27 12:40:00,198.44,198.6,198.44,198.47,26974.0,161.4127,161.5428,161.4127,161.4371,26974.0
2018-08-27 12:45:00,198.46,198.46,198.24,198.31,14467.0,161.4289,161.4289,161.25,161.3069,14467.0
2018-08-27 12:50:00,198.3,198.33,198.26,198.3,3013.0,161.2988,161.3232,161.2662,161.2988,3013.0
2018-08-27 12:55:00,198.28,198.36,198.22,198.34,11521.0,161.2825,161.3476,161.2337,161.3313,11521.0
2018-08-27 13:00:00,198.3,198.46,198.27,198.4,5462.0,161.2988,161.4289,161.2744,161.3801,5462.0
2018-08-27 13:05:00,198.38,198.4,198.17,198.18,20041.0,161.3639,161.3801,161.193,161.2012,20041.0
2018-08-27 13:10:00,198.18,198.27,198.14,198.21,7206.0,161.2012,161.2744,161.1686,161.2256,7206.0
2018-08-27 13:15:00,198.21,198.29,198.19,198.23,17612.0,161.2256,161.2906,161.2093,161.2418,17612.0
2018-08-27 13:20:00,198.19,198.19,197.88,198.05,27700.0,161.2093,161.2093,160.9571,161.0954,27700.0
2018-08-27 13:25:00,197.97,198.04,197.86,197.95,8306.0,161.0304,161.0873,160.9409,161.0141,8306.0
2018-08-27 13:30:00,197.95,198.03,197.89,197.98,22339.0,161.0141,161.0792,160.9653,161.0385,22339.0
2018-08-27 13:35:00,197.98,198.08,197.93,198.06,26105.0,161.0385,161.1198,160.9978,161.1036,26105.0
2018-08-27 13:40:00,198.09,198.1,198.0,198.01,3632.0,161.128,161.1361,161.0548,161.0629,3632.0
2018-08-27 13:45:00,197.99,198.12,197.99,198.11,3749.0,161.0466,161.1524,161.0466,161.1442,3749.0
2018-08-27 13:50:00,198.08,198.25,198.08,198.24,4656.0,161.1198,161.2581,161.1198,161.25,4656.0
2018-08-27 13:55:00,198.21,198.21,198.14,198.16,5207.0,161.2256,161.2256,161.1686,161.1849,5207.0
2018-08-27 14:00:00,198.19,198.19,198.02,198.03,8288.0,161.2093,161.2093,161.071,161.0792,8288.0
2018-08-27 14:05:00,198.03,198.05,197.93,197.96,6033.0,161.0792,161.0954,160.9978,161.0222,6033.0
2018-08-27 14:10:00,197.9,197.96,197.89,197.94,3924.0,160.9734,161.0222,160.9653,161.006,3924.0
2018-08-27 14:15:00,197.9,197.96,197.86,197.96,10669.0,160.9734,161.0222,160.9409,161.0222,10669.0
2018-08-27 14:20:00,197.97,198.11,197.9,198.11,7443.0,161.0304,161.1442,160.9734,161.1442,7443.0
2018-08-27 14:25:00,198.09,198.17,198.03,198.15,8995.0,161.128,161.193,161.0792,161.1768,8995.0
2018-08-27 14:30:00,198.15,198.32,198.15,198.27,6662.0,161.1768,161.315,161.1768,161.2744,6662.0
2018-08-27 14:35:00,198.27,198.29,198.22,198.27,3280.0,161.2744,161.2906,161.2337,161.2744,3280.0
2018-08-27 14:40:00,198.26,198.26,198.19,198.2,3931.0,161.2662,161.2662,161.2093,161.2174,3931.0
2018-08-27 14:45:00,198.21,198.42,198.19,198.42,12086.0,161.2256,161.3964,161.2093,161.3964,12086.0
2018-08-27 14:50:00,198.39,198.46,198.28,198.38,17662.0,161.372,161.4289,161.2825,161.3639,17662.0
2018-08-27 14:55:00,198.36,198.36,198.23,198.25,4494.0,161.3476,161.3476,161.2418,161.2581,4494.0
2018-08-27 15:00:00,198.25,198.32,198.21,198.26,9922.0,161.2581,161.315,161.2256,161.2662,9922.0
2018-08-27 15:05:00,198.25,198.26,198.19,198.21,4800.0,161.2581,161.2662,161.2093,161.2256,4800.0
2018-08-27 15:10:00,198.23,198.31,198.14,198.27,8157.0,161.2418,161.3069,161.1686,161.2744,8157.0
2018-08-27 15:15:00,198.23,198.26,198.19,198.19,22533.0,161.2418,161.2662,161.2093,161.2093,22533.0
2018-08-27 15:20:00,198.19,198.35,198.19,198.3,6400.0,161.2093,161.3394,161.2093,161.2988,6400.0
2018-08-27 15:25:00,198.32,198.37,198.28,198.28,10530.0,161.315,161.3557,161.2825,161.2825,10530.0
2018-08-27 15:30:00,198.27,198.33,198.2,198.26,8524.0,161.2744,161.3232,161.2174,161.2662,8524.0
2018-08-27 15:35:00,198.26,198.34,198.23,198.24,8693.0,161.2662,161.3313,161.2418,161.25,8693.0
2018-08-27 15:40:00,198.22,198.36,198.18,198.32,11789.0,161.2337,161.3476,161.2012,161.315,11789.0
2018-08-27 15:45:00,198.31,198.59,198.24,198.53,37473.0,161.3069,161.5347,161.25,161.4859,37473.0
2018-08-27 15:50:00,198.53,198.53,198.25,198.46,32906.0,161.4859,161.4859,161.2581,161.4289,32906.0
2018-08-27 15:55:00,198.47,198.65,198.43,198.61,87182.0,161.4371,161.5835,161.4045,161.5509,87182.0
2018-08-28 09:30:00,199.02,199.62,198.84,199.34,62279.0,161.8844,162.3725,161.738,162.1447,62279.0
2018-08-28 09:35:00,199.35,199.59,198.98,199.33,20163.0,162.1529,162.3481,161.8519,162.1366,20163.0
2018-08-28 09:40:00,199.41,199.55,199.09,199.12,7324.0,162.2017,162.3155,161.9414,161.9658,7324.0
2018-08-28 09:45:00,199.2,199.83,199.2,199.7,15861.0,162.0308,162.5433,162.0308,162.4375,15861.0
2018-08-28 09:50:00,199.65,199.7,199.13,199.36,19186.0,162.3969,162.4375,161.9739,162.161,19186.0
2018-08-28 09:55:00,199.42,199.61,198.89,199.16,15263.0,162.2098,162.3643,161.7787,161.9983,15263.0
2018-08-28 10:00:00,199.18,199.28,198.99,199.04,18150.0,162.0146,162.0959,161.86,161.9007,18150.0
2018-08-28 10:05:00,199.03,199.1,198.36,198.4,29204.0,161.8926,161.9495,161.3476,161.3801,29204.0
2018-08-28 10:10:00,198.34,198.74,198.19,198.65,38737.0,161.3313,161.6567,161.2093,161.5835,38737.0
2018-08-28 10:15:00,198.66,198.66,198.46,198.5,21778.0,161.5916,161.5916,161.4289,161.4615,21778.0
2018-08-28 10:20:00,198.51,198.74,198.43,198.44,9906.0,161.4696,161.6567,161.4045,161.4127,9906.0
2018-08-28 10:25:00,198.48,198.58,198.43,198.49,11559.0,161.4452,161.5265,161.4045,161.4533,11559.0
2018-08-28 10:30:00,198.52,198.63,198.45,198.45,7237.0,161.4777,161.5672,161.4208,161.4208,7237.0
2018-08-28 10:35:00,198.39,198.59,198.33,198.54,9646.0,161.372,161.5347,161.3232,161.494,9646.0
2018-08-28 10:40:00,198.55,198.55,198.41,198.42,3997.0,161.5021,161.5021,161.3883,161.3964,3997.0
2018-08-28 10:45:00,198.45,198.46,198.0,198.06,16099.0,161.4208,161.4289,161.0548,161.1036,16099.0
2018-08-28 10:50:00,198.05,198.3,198.02,198.17,11132.0,161.0954,161.2988,161.071,161.193,11132.0
2018-08-28 10:55:00,198.22,198.37,198.22,198.24,10351.0,161.2337,161.3557,161.2337,161.25,10351.0
2018-08-28 11:00:00,198.26,198.36,198.2,198.2,14283.0,161.2662,161.3476,161.2174,161.2174,14283.0
2018-08-28 11:05:00,198.22,198.51,198.21,198.47,15485.0,161.2337,161.4696,161.2256,161.4371,15485.0
2018-08-28 11:10:00,198.44,198.52,198.31,198.33,9849.0,161.4127,161.4777,161.3069,161.3232,9849.0
2018-08-28 11:15:00,198.31,198.34,198.14,198.18,16475.0,161.3069,161.3313,161.1686,161.2012,16475.0
2018-08-28 11:20:00,198.21,198.48,198.2,198.41,10949.0,161.2256,161.4452,161.2174,161.3883,10949.0
2018-08-28 11:25:00,198.38,198.5,198.25,198.39,8070.0,161.3639,161.4615,161.2581,161.372,8070.0
2018-08-28 11:30:00,198.35,198.49,198.28,198.38,5762.0,161.3394,161.4533,161.2825,161.3639,5762.0
2018-08-28 11:35:00,198.42,198.64,198.3,198.59,5534.0,161.3964,161.5753,161.2988,161.5347,5534.0
2018-08-28 11:40:00,198.59,198.63,198.53,198.53,5876.0,161.5347,161.5672,161.4859,161.4859,5876.0
2018-08-28 11:45:00,198.55,198.7,198.5,198.53,7175.0,161.5021,161.6241,161.4615,161.4859,7175.0
2018-08-28 11:50:00,198.51,198.52,198.26,198.31,11210.0,161.4696,161.4777,161.2662,161.3069,11210.0
2018-08-28 11:55:00,198.29,198.4,198.25,198.34,6350.0,161.2906,161.3801,161.2581,161.3313,6350.0
2018-08-28 12:00:00,198.35,198.35,198.22,198.22,5087.0,161.3394,161.3394,161.2337,161.2337,5087.0
2018-08-28 12:05:00,198.23,198.31,198.15,198.31,8979.0,161.2418,161.3069,161.1768,161.3069,8979.0
2018-08-28 12:10:00,198.29,198.33,198.18,198.32,4743.0,161.2906,161.3232,161.2012,161.315,4743.0
2018-08-28 12:15:00,198.31,198.39,198.28,198.3,2752.0,161.3069,161.372,161.2825,161.2988,2752.0
2018-08-28 12:20:00,198.33,198.33,198.24,198.26,8377.0,161.3232,161.3232,161.25,161.2662,8377.0
2018-08-28 12:25:00,198.3,198.35,198.25,198.25,4155.0,161.2988,161.3394,161.2581,161.2581,4155.0
2018-08-28 12:30:00,198.27,198.29,198.2,198.26,4130.0,161.2744,161.2906,161.2174,161.2662,4130.0
2018-08-28 12:35:00,198.27,198.35,198.27,198.35,2900.0,161.2744,161.3394,161.2744,161.3394,2900.0
2018-08-28 12:40:00,198.29,198.33,198.26,198.28,2606.0,161.2906,161.3232,161.2662,161.2825,2606.0
2018-08-28 12:45:00,198.3,198.45,198.24,198.39,7662.0,161.2988,161.4208,161.25,161.372,7662.0
2018-08-28 12:50:00,198.43,198.53,198.43,198.46,3374.0,161.4045,161.4859,161.4045,161.4289,3374.0
2018-08-28 12:55:00,198.48,198.54,198.42,198.5,7387.0,161.4452,161.494,161.3964,161.4615,7387.0
2018-08-28 13:00:00,198.51,198.55,198.49,198.53,8036.0,161.4696,161.5021,161.4533,161.4859,8036.0
2018-08-28 13:05:00,198.56,198.57,198.49,198.51,2750.0,161.5103,161.5184,161.4533,161.4696,2750.0
2018-08-28 13:10:00,198.5,198.57,198.49,198.5,3737.0,161.4615,161.5184,161.4533,161.4615,3737.0
2018-08-28 13:15:00,198.5,198.58,198.49,198.51,6450.0,161.4615,161.5265,161.4533,161.4696,6450.0
2018-08-28 13:20:00,198.5,198.5,198.45,198.47,3650.0,161.4615,161.4615,161.4208,161.4371,3650.0
2018-08-28 13:25:00,198.48,198.51,198.34,198.36,4900.0,161.4452,161.4696,161.3313,161.3476,4900.0
2018-08-28 13:30:00,198.33,198.33,198.24,198.27,6734.0,161.3232,161.3232,161.25,161.2744,6734.0
2018-08-28 13:35:00,198.28,198.35,198.27,198.3,3660.0,161.2825,161.3394,161.2744,161.2988,3660.0
2018-08-28 13:40:00,198.28,198.33,198.26,198.3,6374.0,161.2825,161.3232,161.2662,161.2988,6374.0
2018-08-28 13:45:00,198.3,198.36,198.29,198.33,4849.0,161.2988,161.3476,161.2906,161.3232,4849.0
2018-08-28 13:50:00,198.33,198.42,198.26,198.26,6693.0,161.3232,161.3964,161.2662,161.2662,6693.0
2018-08-28 13:55:00,198.26,198.28,198.23,198.25,7973.0,161.2662,161.2825,161.2418,161.2581,7973.0
2018-08-28 14:00:00,198.27,198.31,198.23,198.24,8355.0,161.2744,161.3069,161.2418,161.25,8355.0
2018-08-28 14:05:00,198.24,198.24,198.18,198.23,7077.0,161.25,161.25,161.2012,161.2418,7077.0
2018-08-28 14:10:00,198.24,198.3,198.23,198.3,4361.0,161.25,161.2988,161.2418,161.2988,4361.0
2018-08-28 14:15:00,198.31,198.31,198.23,198.23,4004.0,161.3069,161.3069,161.2418,161.2418,4004.0
2018-08-28 14:20:00,198.24,198.27,198.21,198.25,5488.0,161.25,161.2744,161.2256,161.2581,5488.0
2018-08-28 14:25:00,198.25,198.32,198.24,198.29,12826.0,161.2581,161.315,161.25,161.2906,12826.0
2018-08-28 14:30:00,198.29,198.33,198.26,198.29,8130.0,161.2906,161.3232,161.2662,161.2906,8130.0
2018-08-28 14:35:00,198.29,198.37,198.27,198.31,5808.0,161.2906,161.3557,161.2744,161.3069,5808.0
2018-08-28 14:40:00,198.35,198.47,198.34,198.42,5507.0,161.3394,161.4371,161.3313,161.3964,5507.0
2018-08-28 14:45:00,198.44,198.54,198.43,198.49,3007.0,161.4127,161.494,161.4045,161.4533,3007.0
2018-08-28 14:50:00,198.48,198.48,198.42,198.45,4820.0,161.4452,161.4452,161.3964,161.4208,4820.0
2018-08-28 14:55:00,198.46,198.54,198.45,198.53,6867.0,161.4289,161.494,161.4208,161.4859,6867.0
2018-08-28 15:00:00,198.54,198.57,198.48,198.48,5625.0,161.494,161.5184,161.4452,161.4452,5625.0
2018-08-28 15:05:00,198.48,198.56,198.46,198.48,7165.0,161.4452,161.5103,161.4289,161.4452,7165.0
2018-08-28 15:10:00,198.51,198.56,198.48,198.55,5475.0,161.4696,161.5103,161.4452,161.5021,5475.0
2018-08-28 15:15:00,198.54,198.56,198.48,198.5,7625.0,161.494,161.5103,161.4452,161.4615,7625.0
2018-08-28 15:20:00,198.48,198.48,198.22,198.29,13492.0,161.4452,161.4452,161.2337,161.2906,13492.0
2018-08-28 15:25:00,198.27,198.46,198.27,198.44,6005.0,161.2744,161.4289,161.2744,161.4127,6005.0
2018-08-28 15:30:00,198.45,198.46,198.36,198.4,12724.0,161.4208,161.4289,161.3476,161.3801,12724.0
2018-08-28 15:35:00,198.41,198.45,198.4,198.43,9392.0,161.3883,161.4208,161.3801,161.4045,9392.0
2018-08-28 15:40:00,198.4,198.44,198.39,198.42,31980.0,161.3801,161.4127,161.372,161.3964,31980.0
2018-08-28 15:45:00,198.42,198.48,198.4,198.48,21168.0,161.3964,161.4452,161.3801,161.4452,21168.0
2018-08-28 15:50:00,198.49,198.53,198.42,198.48,24440.0,161.4533,161.4859,161.3964,161.4452,24440.0
2018-08-28 15:55:00,198.49,198.71,198.46,198.63,63073.0,161.4533,161.6323,161.4289,161.5672,63073.0
2018-08-29 09:30:00,197.79,198.32,197.03,197.09,58114.0,160.8839,161.315,160.2658,160.3146,58114.0
2018-08-29 09:35:00,197.14,197.75,196.92,197.51,40736.0,160.3552,160.8514,160.1763,160.6562,40736.0
2018-08-29 09:40:00,197.47,197.72,197.15,197.48,10954.0,160.6236,160.827,160.3634,160.6318,10954.0
2018-08-29 09:45:00,197.46,197.66,197.3,197.65,7872.0,160.6155,160.7782,160.4854,160.7701,7872.0
2018-08-29 09:50:00,197.68,197.85,197.61,197.74,8052.0,160.7945,160.9327,160.7375,160.8433,8052.0
2018-08-29 09:55:00,197.67,197.7,197.3,197.7,11050.0,160.7863,160.8107,160.4854,160.8107,11050.0
2018-08-29 10:00:00,197.73,198.16,197.71,197.75,14770.0,160.8351,161.1849,160.8189,160.8514,14770.0
2018-08-29 10:05:00,197.69,198.11,197.65,198.08,48451.0,160.8026,161.1442,160.7701,161.1198,48451.0
2018-08-29 10:10:00,198.06,198.23,197.93,198.1,11429.0,161.1036,161.2418,160.9978,161.1361,11429.0
2018-08-29 10:15:00,198.11,198.33,197.98,198.08,9358.0,161.1442,161.3232,161.0385,161.1198,9358.0
2018-08-29 10:20:00,198.13,198.36,198.12,198.16,9426.0,161.1605,161.3476,161.1524,161.1849,9426.0
2018-08-29 10:25:00,198.16,198.18,197.86,198.11,10526.0,161.1849,161.2012,160.9409,161.1442,10526.0
2018-08-29 10:30:00,198.06,198.13,197.92,198.0,11807.0,161.1036,161.1605,160.9897,161.0548,11807.0
2018-08-29 10:35:00,198.03,198.35,198.01,198.28,10282.0,161.0792,161.3394,161.0629,161.2825,10282.0
2018-08-29 10:40:00,198.26,198.6,198.25,198.51,8992.0,161.2662,161.5428,161.2581,161.4696,8992.0
2018-08-29 10:45:00,198.51,198.63,198.46,198.61,8303.0,161.4696,161.5672,161.4289,161.5509,8303.0
2018-08-29 10:50:00,198.6,198.61,198.34,198.36,7732.0,161.5428,161.5509,161.3313,161.3476,7732.0
2018-08-29 10:55:00,198.33,198.68,198.33,198.63,9494.0,161.3232,161.6079,161.3232,161.5672,9494.0
2018-08-29 11:00:00,198.59,198.64,198.41,198.42,6500.0,161.5347,161.5753,161.3883,161.3964,6500.0
2018-08-29 11:05:00,198.33,198.4,198.29,198.35,3897.0,161.3232,161.3801,161.2906,161.3394,3897.0
2018-08-29 11:10:00,198.36,198.68,198.34,198.68,6717.0,161.3476,161.6079,161.3313,161.6079,6717.0
2018-08-29 11:15:00,198.66,198.78,198.62,198.74,16720.0,161.5916,161.6892,161.5591,161.6567,16720.0
2018-08-29 11:20:00,198.76,198.79,198.71,198.79,5318.0,161.6729,161.6973,161.6323,161.6973,5318.0
2018-08-29 11:25:00,198.76,198.88,198.73,198.76,20602.0,161.6729,161.7706,161.6485,161.6729,20602.0
2018-08-29 11:30:00,198.73,199.18,198.72,198.95,30078.0,161.6485,162.0146,161.6404,161.8275,30078.0
2018-08-29 11:35:00,198.83,199.08,198.82,199.08,8836.0,161.7299,161.9332,161.7218,161.9332,8836.0
2018-08-29 11:40:00,199.06,199.3,199.05,199.28,14950.0,161.917,162.1122,161.9088,162.0959,14950.0
2018-08-29 11:45:00,199.25,199.44,199.22,199.39,19941.0,162.0715,162.2261,162.0471,162.1854,19941.0
2018-08-29 11:50:00,199.4,199.4,199.02,199.23,10802.0,162.1935,162.1935,161.8844,162.0552,10802.0
2018-08-29 11:55:00,199.21,199.54,199.2,199.53,16608.0,162.039,162.3074,162.0308,162.2993,16608.0
2018-08-29 12:00:00,199.58,199.58,199.39,199.48,6937.0,162.3399,162.3399,162.1854,162.2586,6937.0
2018-08-29 12:05:00,199.49,199.58,199.48,199.52,4955.0,162.2667,162.3399,162.2586,162.2911,4955.0
2018-08-29 12:10:00,199.49,199.5,199.34,199.37,8106.0,162.2667,162.2749,162.1447,162.1691,8106.0
2018-08-29 12:15:00,199.39,199.39,199.24,199.27,7189.0,162.1854,162.1854,162.0634,162.0878,7189.0
2018-08-29 12:20:00,199.32,199.4,199.25,199.4,4231.0,162.1285,162.1935,162.0715,162.1935,4231.0
2018-08-29 12:25:00,199.4,199.43,199.34,199.39,8016.0,162.1935,162.2179,162.1447,162.1854,8016.0
2018-08-29 12:30:00,199.42,199.46,199.38,199.38,5844.0,162.2098,162.2423,162.1773,162.1773,5844.0
2018-08-29 12:35:00,199.36,199.4,199.34,199.37,3115.0,162.161,162.1935,162.1447,162.1691,3115.0
2018-08-29 12:40:00,199.34,199.47,199.3,199.3,6387.0,162.1447,162.2505,162.1122,162.1122,6387.0
2018-08-29 12:45:00,199.3,199.33,199.13,199.13,11545.0,162.1122,162.1366,161.9739,161.9739,11545.0
2018-08-29 12:50:00,199.13,199.29,199.13,199.23,5404.0,161.9739,162.1041,161.9739,162.0552,5404.0
2018-08-29 12:55:00,199.22,199.23,199.16,199.19,11290.0,162.0471,162.0552,161.9983,162.0227,11290.0
2018-08-29 13:00:00,199.24,199.26,199.14,199.25,9087.0,162.0634,162.0796,161.982,162.0715,9087.0
2018-08-29 13:05:00,199.26,199.43,199.26,199.38,8700.0,162.0796,162.2179,162.0796,162.1773,8700.0
2018-08-29 13:10:00,199.41,199.45,199.33,199.39,9037.0,162.2017,162.2342,162.1366,162.1854,9037.0
2018-08-29 13:15:00,199.38,199.39,199.34,199.37,5495.0,162.1773,162.1854,162.1447,162.1691,5495.0
2018-08-29 13:20:00,199.33,199.35,199.21,199.31,10312.0,162.1366,162.1529,162.039,162.1203,10312.0
2018-08-29 13:25:00,199.31,199.38,199.31,199.33,10829.0,162.1203,162.1773,162.1203,162.1366,10829.0
2018-08-29 13:30:00,199.26,199.3,199.19,199.29,7500.0,162.0796,162.1122,162.0227,162.1041,7500.0
2018-08-29 13:35:00,199.29,199.29,199.19,199.25,7979.0,162.1041,162.1041,162.0227,162.0715,7979.0
2018-08-29 13:40:00,199.25,199.25,199.12,199.16,9341.0,162.0715,162.0715,161.9658,161.9983,9341.0
2018-08-29 13:45:00,199.15,199.15,199.09,199.15,6613.0,161.9902,161.9902,161.9414,161.9902,6613.0
2018-08-29 13:50:00,199.16,199.19,199.06,199.18,7595.0,161.9983,162.0227,161.917,162.0146,7595.0
2018-08-29 13:55:00,199.18,199.2,199.11,199.13,11041.0,162.0146,162.0308,161.9576,161.9739,11041.0
2018-08-29 14:00:00,199.11,199.15,199.01,199.14,10663.0,161.9576,161.9902,161.8763,161.982,10663.0
2018-08-29 14:05:00,199.15,199.18,199.14,199.17,9362.0,161.9902,162.0146,161.982,162.0064,9362.0
2018-08-29 14:10:00,199.18,199.28,199.17,199.28,6061.0,162.0146,162.0959,162.0064,162.0959,6061.0
2018-08-29 14:15:00,199.28,199.4,199.27,199.39,7544.0,162.0959,162.1935,162.0878,162.1854,7544.0
2018-08-29 14:20:00,199.39,199.46,199.36,199.46,6186.0,162.1854,162.2423,162.161,162.2423,6186.0
2018-08-29 14:25:00,199.45,199.48,199.4,199.4,4458.0,162.2342,162.2586,162.1935,162.1935,4458.0
2018-08-29 14:30:00,199.41,199.57,199.41,199.57,5313.0,162.2017,162.3318,162.2017,162.3318,5313.0
2018-08-29 14:35:00,199.58,199.74,199.54,199.68,15285.0,162.3399,162.4701,162.3074,162.4213,15285.0
2018-08-29 14:40:00,199.65,199.68,199.54,199.63,14124.0,162.3969,162.4213,162.3074,162.3806,14124.0
2018-08-29 14:45:00,199.62,199.62,199.45,199.5,32681.0,162.3725,162.3725,162.2342,162.2749,32681.0
2018-08-29 14:50:00,199.5,199.5,199.39,199.41,23048.0,162.2749,162.2749,162.1854,162.2017,23048.0
2018-08-29 14:55:00,199.41,199.41,199.27,199.33,11657.0,162.2017,162.2017,162.0878,162.1366,11657.0
2018-08-29 15:00:00,199.33,199.55,199.33,199.51,16116.0,162.1366,162.3155,162.1366,162.283,16116.0
2018-08-29 15:05:00,199.51,199.59,199.48,199.58,8636.0,162.283,162.3481,162.2586,162.3399,8636.0
2018-08-29 15:10:00,199.58,199.63,199.52,199.63,16716.0,162.3399,162.3806,162.2911,162.3806,16716.0
2018-08-29 15:15:00,199.64,199.68,199.6,199.61,27810.0,162.3887,162.4213,162.3562,162.3643,27810.0
2018-08-29 15:20:00,199.58,199.64,199.57,199.61,10948.0,162.3399,162.3887,162.3318,162.3643,10948.0
2018-08-29 15:25:00,199.62,199.68,199.6,199.64,13035.0,162.3725,162.4213,162.3562,162.3887,13035.0
2018-08-29 15:30:00,199.61,199.76,199.6,199.75,12738.0,162.3643,162.4864,162.3562,162.4782,12738.0
2018-08-29 15:35:00,199.74,199.95,199.74,199.9,46784.0,162.4701,162.6409,162.4701,162.6002,46784.0
2018-08-29 15:40:00,199.9,199.93,199.84,199.92,18791.0,162.6002,162.6246,162.5514,162.6165,18791.0
2018-08-29 15:45:00,199.94,199.96,199.82,199.89,46759.0,162.6328,162.649,162.5352,162.5921,46759.0
2018-08-29 15:50:00,199.9,200.0,199.84,199.85,47700.0,162.6002,162.6816,162.5514,162.5596,47700.0
2018-08-29 15:55:00,199.84,199.86,199.65,199.74,71392.0,162.5514,162.5677,162.3969,162.4701,71392.0
2018-08-30 09:30:00,199.58,199.58,198.7,198.77,47094.0,162.3399,162.3399,161.6241,161.6811,47094.0
2018-08-30 09:35:00,198.77,200.21,198.7,199.83,59576.0,161.6811,162.8524,161.6241,162.5433,59576.0
2018-08-30 09:40:00,199.88,200.04,199.63,199.65,14648.0,162.584,162.7141,162.3806,162.3969,14648.0
2018-08-30 09:45:00,199.56,199.68,199.23,199.66,18307.0,162.3237,162.4213,162.0552,162.405,18307.0
2018-08-30 09:50:00,199.6,199.73,199.43,199.54,10542.0,162.3562,162.462,162.2179,162.3074,10542.0
2018-08-30 09:55:00,199.46,199.73,199.4,199.67,12998.0,162.2423,162.462,162.1935,162.4131,12998.0
2018-08-30 10:00:00,199.63,199.97,199.55,199.93,10951.0,162.3806,162.6572,162.3155,162.6246,10951.0
2018-08-30 10:05:00,199.95,200.43,199.94,200.32,18201.0,162.6409,163.0313,162.6328,162.9419,18201.0
2018-08-30 10:10:00,200.34,200.68,200.19,200.54,13102.0,162.9581,163.2347,162.8361,163.1208,13102.0
2018-08-30 10:15:00,200.55,200.66,200.35,200.44,10242.0,163.1289,163.2184,162.9663,163.0395,10242.0
2018-08-30 10:20:00,200.34,200.69,200.28,200.49,12759.0,162.9581,163.2428,162.9093,163.0801,12759.0
2018-08-30 10:25:00,200.51,200.67,200.45,200.46,23511.0,163.0964,163.2266,163.0476,163.0557,23511.0
2018-08-30 10:30:00,200.45,200.46,200.23,200.37,15457.0,163.0476,163.0557,162.8687,162.9825,15457.0
2018-08-30 10:35:00,200.37,200.48,200.24,200.33,8679.0,162.9825,163.072,162.8768,162.95,8679.0
2018-08-30 10:40:00,200.24,200.26,200.11,200.25,11644.0,162.8768,162.8931,162.771,162.8849,11644.0
2018-08-30 10:45:00,200.25,200.38,200.0,200.0,12217.0,162.8849,162.9907,162.6816,162.6816,12217.0
2018-08-30 10:50:00,200.05,200.13,200.0,200.08,16880.0,162.7222,162.7873,162.6816,162.7466,16880.0
2018-08-30 10:55:00,200.13,200.14,200.0,200.06,21757.0,162.7873,162.7954,162.6816,162.7304,21757.0
2018-08-30 11:00:00,200.1,200.25,200.03,200.17,8171.0,162.7629,162.8849,162.706,162.8199,8171.0
2018-08-30 11:05:00,200.16,200.21,200.0,200.12,25086.0,162.8117,162.8524,162.6816,162.7792,25086.0
2018-08-30 11:10:00,200.08,200.2,200.08,200.12,6400.0,162.7466,162.8443,162.7466,162.7792,6400.0
2018-08-30 11:15:00,200.14,200.22,200.12,200.15,8029.0,162.7954,162.8605,162.7792,162.8036,8029.0
2018-08-30 11:20:00,200.15,200.26,200.13,200.19,6337.0,162.8036,162.8931,162.7873,162.8361,6337.0
2018-08-30 11:25:00,200.19,200.21,200.07,200.09,8599.0,162.8361,162.8524,162.7385,162.7548,8599.0
2018-08-30 11:30:00,200.1,200.23,200.09,200.13,3915.0,162.7629,162.8687,162.7548,162.7873,3915.0
2018-08-30 11:35:00,200.16,200.16,200.05,200.07,3668.0,162.8117,162.8117,162.7222,162.7385,3668.0
2018-08-30 11:40:00,200.09,200.31,200.09,200.16,8833.0,162.7548,162.9337,162.7548,162.8117,8833.0
2018-08-30 11:45:00,200.15,200.31,200.13,200.27,3925.0,162.8036,162.9337,162.7873,162.9012,3925.0
2018-08-30 11:50:00,200.32,200.44,200.27,200.41,7905.0,162.9419,163.0395,162.9012,163.0151,7905.0
2018-08-30 11:55:00,200.42,200.49,200.37,200.38,5121.0,163.0232,163.0801,162.9825,162.9907,5121.0
2018-08-30 12:00:00,200.34,200.52,200.34,200.48,5280.0,162.9581,163.1045,162.9581,163.072,5280.0
2018-08-30 12:05:00,200.44,200.56,200.38,200.38,5206.0,163.0395,163.1371,162.9907,162.9907,5206.0
2018-08-30 12:10:00,200.41,200.58,200.38,200.5,4619.0,163.0151,163.1533,162.9907,163.0883,4619.0
2018-08-30 12:15:00,200.48,200.56,200.4,200.51,15279.0,163.072,163.1371,163.0069,163.0964,15279.0
2018-08-30 12:20:00,200.54,200.62,200.54,200.56,3171.0,163.1208,163.1859,163.1208,163.1371,3171.0
2018-08-30 12:25:00,200.54,200.59,200.4,200.4,11064.0,163.1208,163.1615,163.0069,163.0069,11064.0
2018-08-30 12:30:00,200.41,200.55,200.35,200.51,6600.0,163.0151,163.1289,162.9663,163.0964,6600.0
2018-08-30 12:35:00,200.49,200.56,200.46,200.56,3400.0,163.0801,163.1371,163.0557,163.1371,3400.0
2018-08-30 12:40:00,200.57,200.6,200.47,200.47,66878.0,163.1452,163.1696,163.0639,163.0639,66878.0
2018-08-30 12:45:00,200.51,200.53,200.41,200.44,11700.0,163.0964,163.1127,163.0151,163.0395,11700.0
2018-08-30 12:50:00,200.42,200.6,200.42,200.45,10800.0,163.0232,163.1696,163.0232,163.0476,10800.0
2018-08-30 12:55:00,200.42,200.46,200.3,200.38,24893.0,163.0232,163.0557,162.9256,162.9907,24893.0
2018-08-30 13:00:00,200.4,200.45,200.33,200.33,3000.0,163.0069,163.0476,162.95,162.95,3000.0
2018-08-30 13:05:00,200.32,200.34,200.13,200.34,8146.0,162.9419,162.9581,162.7873,162.9581,8146.0
2018-08-30 13:10:00,200.34,200.34,200.19,200.28,7207.0,162.9581,162.9581,162.8361,162.9093,7207.0
2018-08-30 13:15:00,200.27,200.32,200.12,200.12,4951.0,162.9012,162.9419,162.7792,162.7792,4951.0
2018-08-30 13:20:00,200.04,200.1,200.0,200.04,24838.0,162.7141,162.7629,162.6816,162.7141,24838.0
2018-08-30 13:25:00,200.04,200.17,200.03,200.13,5110.0,162.7141,162.8199,162.706,162.7873,5110.0
2018-08-30 13:30:00,200.12,200.17,200.09,200.11,4130.0,162.7792,162.8199,162.7548,162.771,4130.0
2018-08-30 13:35:00,200.08,200.1,200.03,200.06,7273.0,162.7466,162.7629,162.706,162.7304,7273.0
2018-08-30 13:40:00,200.05,200.09,200.02,200.05,8814.0,162.7222,162.7548,162.6978,162.7222,8814.0
2018-08-30 13:45:00,200.03,200.14,200.03,200.14,10986.0,162.706,162.7954,162.706,162.7954,10986.0
2018-08-30 13:50:00,200.16,200.21,200.1,200.16,8240.0,162.8117,162.8524,162.7629,162.8117,8240.0
2018-08-30 13:55:00,200.14,200.14,200.0,200.0,10137.0,162.7954,162.7954,162.6816,162.6816,10137.0
2018-08-30 14:00:00,200.03,200.1,200.0,200.1,14939.0,162.706,162.7629,162.6816,162.7629,14939.0
2018-08-30 14:05:00,200.08,200.08,200.0,200.03,30801.0,162.7466,162.7466,162.6816,162.706,30801.0
2018-08-30 14:10:00,200.04,200.08,200.01,200.01,6369.0,162.7141,162.7466,162.6897,162.6897,6369.0
2018-08-30 14:15:00,200.0,200.06,199.65,199.97,102360.0,162.6816,162.7304,162.3969,162.6572,102360.0
2018-08-30 14:20:00,199.95,200.2,199.86,200.14,40488.0,162.6409,162.8443,162.5677,162.7954,40488.0
2018-08-30 14:25:00,200.16,200.21,199.92,200.0,20426.0,162.8117,162.8524,162.6165,162.6816,20426.0
2018-08-30 14:30:00,200.0,200.11,199.97,200.08,18138.0,162.6816,162.771,162.6572,162.7466,18138.0
2018-08-30 14:35:00,200.02,200.1,199.98,200.1,7246.0,162.6978,162.7629,162.6653,162.7629,7246.0
2018-08-30 14:40:00,200.09,200.12,200.0,200.02,9706.0,162.7548,162.7792,162.6816,162.6978,9706.0
2018-08-30 14:45:00,200.04,200.18,200.01,200.06,6469.0,162.7141,162.828,162.6897,162.7304,6469.0
2018-08-30 14:50:00,200.06,200.15,200.0,200.12,22768.0,162.7304,162.8036,162.6816,162.7792,22768.0
2018-08-30 14:55:00,200.1,200.1,199.98,200.0,30601.0,162.7629,162.7629,162.6653,162.6816,30601.0
2018-08-30 15:00:00,200.05,200.22,199.95,200.18,25644.0,162.7222,162.8605,162.6409,162.828,25644.0
2018-08-30 15:05:00,200.15,200.37,200.1,200.22,16068.0,162.8036,162.9825,162.7629,162.8605,16068.0
2018-08-30 15:10:00,200.21,200.34,200.21,200.24,8537.0,162.8524,162.9581,162.8524,162.8768,8537.0
2018-08-30 15:15:00,200.21,200.36,200.2,200.25,12575.0,162.8524,162.9744,162.8443,162.8849,12575.0
2018-08-30 15:20:00,200.24,200.29,200.17,200.21,17424.0,162.8768,162.9175,162.8199,162.8524,17424.0
2018-08-30 15:25:00,200.22,200.25,200.14,200.21,8418.0,162.8605,162.8849,162.7954,162.8524,8418.0
2018-08-30 15:30:00,200.23,200.38,200.23,200.31,17843.0,162.8687,162.9907,162.8687,162.9337,17843.0
2018-08-30 15:35:00,200.34,200.35,200.15,200.34,26011.0,162.9581,162.9663,162.8036,162.9581,26011.0
2018-08-30 15:40:00,200.34,200.34,200.18,200.27,33836.0,162.9581,162.9581,162.828,162.9012,33836.0
2018-08-30 15:45:00,200.27,200.45,200.19,200.19,31130.0,162.9012,163.0476,162.8361,162.8361,31130.0
2018-08-30 15:50:00,200.18,200.31,199.9,200.24,48866.0,162.828,162.9337,162.6002,162.8768,48866.0
2018-08-30 15:55:00,200.27,200.42,200.18,200.38,81815.0,162.9012,163.0232,162.828,162.9907,81815.0
2018-08-31 09:30:00,199.83,200.23,199.83,200.18,34929.0,162.5433,162.8687,162.5433,162.828,34929.0
2018-08-31 09:35:00,200.25,200.46,200.22,200.32,20612.0,162.8849,163.0557,162.8605,162.9419,20612.0
2018-08-31 09:40:00,200.26,200.27,200.0,200.18,13417.0,162.8931,162.9012,162.6816,162.828,13417.0
2018-08-31 09:45:00,200.15,200.47,200.0,200.38,25671.0,162.8036,163.0639,162.6816,162.9907,25671.0
2018-08-31 09:50:00,200.38,200.38,200.01,200.11,14547.0,162.9907,162.9907,162.6897,162.771,14547.0
2018-08-31 09:55:00,200.11,200.21,200.09,200.15,12302.0,162.771,162.8524,162.7548,162.8036,12302.0
2018-08-31 10:00:00,200.22,200.35,200.0,200.06,27358.0,162.8605,162.9663,162.6816,162.7304,27358.0
2018-08-31 10:05:00,200.02,200.24,200.01,200.07,19933.0,162.6978,162.8768,162.6897,162.7385,19933.0
2018-08-31 10:10:00,200.11,200.15,200.02,200.14,12238.0,162.771,162.8036,162.6978,162.7954,12238.0
2018-08-31 10:15:00,200.13,200.18,200.0,200.04,42972.0,162.7873,162.828,162.6816,162.7141,42972.0
2018-08-31 10:20:00,200.04,200.24,200.04,200.22,13020.0,162.7141,162.8768,162.7141,162.8605,13020.0
2018-08-31 10:25:00,200.26,200.4,200.23,200.31,20474.0,162.8931,163.0069,162.8687,162.9337,20474.0
2018-08-31 10:30:00,200.32,200.32,200.13,200.18,16745.0,162.9419,162.9419,162.7873,162.828,16745.0
2018-08-31 10:35:00,200.2,200.26,200.15,200.23,15138.0,162.8443,162.8931,162.8036,162.8687,15138.0
2018-08-31 10:40:00,200.24,200.25,200.07,200.16,12646.0,162.8768,162.8849,162.7385,162.8117,12646.0
2018-08-31 10:45:00,200.13,200.13,200.0,200.03,17215.0,162.7873,162.7873,162.6816,162.706,17215.0
2018-08-31 10:50:00,200.02,200.1,200.0,200.07,30693.0,162.6978,162.7629,162.6816,162.7385,30693.0
2018-08-31 10:55:00,200.02,200.06,200.0,200.05,15298.0,162.6978,162.7304,162.6816,162.7222,15298.0
2018-08-31 11:00:00,200.1,200.13,200.04,200.08,5969.0,162.7629,162.7873,162.7141,162.7466,5969.0
2018-08-31 11:05:00,200.04,200.19,200.0,200.02,20881.0,162.7141,162.8361,162.6816,162.6978,20881.0
2018-08-31 11:10:00,200.0,200.06,200.0,200.0,20767.0,162.6816,162.7304,162.6816,162.6816,20767.0
2018-08-31 11:15:00,200.0,200.11,199.99,200.02,71586.0,162.6816,162.771,162.6734,162.6978,71586.0
2018-08-31 11:20:00,200.0,200.1,199.94,200.08,37711.0,162.6816,162.7629,162.6328,162.7466,37711.0
2018-08-31 11:25:00,200.04,200.1,200.0,200.04,9015.0,162.7141,162.7629,162.6816,162.7141,9015.0
2018-08-31 11:30:00,200.05,200.11,200.01,200.05,9935.0,162.7222,162.771,162.6897,162.7222,9935.0
2018-08-31 11:35:00,200.05,200.16,200.01,200.16,7310.0,162.7222,162.8117,162.6897,162.8117,7310.0
2018-08-31 11:40:00,200.1,200.13,200.0,200.01,14296.0,162.7629,162.7873,162.6816,162.6897,14296.0
2018-08-31 11:45:00,200.0,200.02,199.89,200.0,72415.0,162.6816,162.6978,162.5921,162.6816,72415.0
2018-08-31 11:50:00,200.0,200.02,199.74,199.79,41508.0,162.6816,162.6978,162.4701,162.5108,41508.0
2018-08-31 11:55:00,199.78,199.79,199.53,199.62,13407.0,162.5026,162.5108,162.2993,162.3725,13407.0
2018-08-31 12:00:00,199.61,199.69,199.47,199.65,15041.0,162.3643,162.4294,162.2505,162.3969,15041.0
2018-08-31 12:05:00,199.63,199.68,199.57,199.68,18819.0,162.3806,162.4213,162.3318,162.4213,18819.0
2018-08-31 12:10:00,199.63,199.78,199.63,199.74,11146.0,162.3806,162.5026,162.3806,162.4701,11146.0
2018-08-31 12:15:00,199.72,199.8,199.69,199.71,11081.0,162.4538,162.5189,162.4294,162.4457,11081.0
2018-08-31 12:20:00,199.72,199.79,199.69,199.75,9015.0,162.4538,162.5108,162.4294,162.4782,9015.0
2018-08-31 12:25:00,199.75,199.75,199.57,199.69,21004.0,162.4782,162.4782,162.3318,162.4294,21004.0
2018-08-31 12:30:00,199.67,199.69,199.34,199.41,10034.0,162.4131,162.4294,162.1447,162.2017,10034.0
2018-08-31 12:35:00,199.42,199.51,199.39,199.47,9616.0,162.2098,162.283,162.1854,162.2505,9616.0
2018-08-31 12:40:00,199.5,199.57,199.49,199.53,10081.0,162.2749,162.3318,162.2667,162.2993,10081.0
2018-08-31 12:45:00,199.54,199.7,199.46,199.49,12595.0,162.3074,162.4375,162.2423,162.2667,12595.0
2018-08-31 12:50:00,199.46,199.56,199.36,199.37,10336.0,162.2423,162.3237,162.161,162.1691,10336.0
2018-08-31 12:55:00,199.39,199.41,199.28,199.36,9382.0,162.1854,162.2017,162.0959,162.161,9382.0
2018-08-31 13:00:00,199.34,199.35,199.29,199.3,7418.0,162.1447,162.1529,162.1041,162.1122,7418.0
2018-08-31 13:05:00,199.32,199.4,199.24,199.38,7116.0,162.1285,162.1935,162.0634,162.1773,7116.0
2018-08-31 13:10:00,199.39,199.44,199.34,199.42,9434.0,162.1854,162.2261,162.1447,162.2098,9434.0
2018-08-31 13:15:00,199.4,199.52,199.34,199.36,5725.0,162.1935,162.2911,162.1447,162.161,5725.0
2018-08-31 13:20:00,199.33,199.45,199.3,199.39,9800.0,162.1366,162.2342,162.1122,162.1854,9800.0
2018-08-31 13:25:00,199.37,199.37,199.27,199.27,5801.0,162.1691,162.1691,162.0878,162.0878,5801.0
2018-08-31 13:30:00,199.23,199.23,199.12,199.21,9442.0,162.0552,162.0552,161.9658,162.039,9442.0
2018-08-31 13:35:00,199.19,199.23,199.06,199.06,15297.0,162.0227,162.0552,161.917,161.917,15297.0
2018-08-31 13:40:00,199.05,199.07,198.88,198.88,12905.0,161.9088,161.9251,161.7706,161.7706,12905.0
2018-08-31 13:45:00,198.94,199.22,198.93,199.21,11180.0,161.8194,162.0471,161.8112,162.039,11180.0
2018-08-31 13:50:00,199.19,199.26,199.19,199.2,13629.0,162.0227,162.0796,162.0227,162.0308,13629.0
2018-08-31 13:55:00,199.19,199.24,199.13,199.17,13711.0,162.0227,162.0634,161.9739,162.0064,13711.0
2018-08-31 14:00:00,199.19,199.21,198.95,198.95,8604.0,162.0227,162.039,161.8275,161.8275,8604.0
2018-08-31 14:05:00,198.93,199.0,198.81,198.97,8341.0,161.8112,161.8682,161.7136,161.8438,8341.0
2018-08-31 14:10:00,198.93,198.93,198.82,198.87,6479.0,161.8112,161.8112,161.7218,161.7624,6479.0
2018-08-31 14:15:00,198.86,198.86,198.7,198.71,11441.0,161.7543,161.7543,161.6241,161.6323,11441.0
2018-08-31 14:20:00,198.71,198.72,198.44,198.44,13198.0,161.6323,161.6404,161.4127,161.4127,13198.0
2018-08-31 14:25:00,198.42,198.54,198.39,198.49,12185.0,161.3964,161.494,161.372,161.4533,12185.0
2018-08-31 14:30:00,198.49,198.74,198.49,198.74,10915.0,161.4533,161.6567,161.4533,161.6567,10915.0
2018-08-31 14:35:00,198.74,198.74,198.59,198.68,11361.0,161.6567,161.6567,161.5347,161.6079,11361.0
2018-08-31 14:40:00,198.68,198.69,198.59,198.64,8242.0,161.6079,161.616,161.5347,161.5753,8242.0
2018-08-31 14:45:00,198.63,198.77,198.6,198.71,13722.0,161.5672,161.6811,161.5428,161.6323,13722.0
2018-08-31 14:50:00,198.67,198.77,198.61,198.72,17671.0,161.5997,161.6811,161.5509,161.6404,17671.0
2018-08-31 14:55:00,198.69,198.75,198.66,198.68,8082.0,161.616,161.6648,161.5916,161.6079,8082.0
2018-08-31 15:00:00,198.68,198.86,198.65,198.84,13265.0,161.6079,161.7543,161.5835,161.738,13265.0
2018-08-31 15:05:00,198.81,198.97,198.81,198.9,12588.0,161.7136,161.8438,161.7136,161.7868,12588.0
2018-08-31 15:10:00,198.91,198.93,198.8,198.83,12726.0,161.795,161.8112,161.7055,161.7299,12726.0
2018-08-31 15:15:00,198.84,198.99,198.84,198.94,17513.0,161.738,161.86,161.738,161.8194,17513.0
2018-08-31 15:20:00,198.97,198.97,198.68,198.75,17496.0,161.8438,161.8438,161.6079,161.6648,17496.0
2018-08-31 15:25:00,198.78,198.81,198.61,198.65,15483.0,161.6892,161.7136,161.5509,161.5835,15483.0
2018-08-31 15:30:00,198.67,199.1,198.67,199.1,15426.0,161.5997,161.9495,161.5997,161.9495,15426.0
2018-08-31 15:35:00,199.11,199.35,199.08,199.34,17931.0,161.9576,162.1529,161.9332,162.1447,17931.0
2018-08-31 15:40:00,199.33,199.48,199.24,199.24,32658.0,162.1366,162.2586,162.0634,162.0634,32658.0
2018-08-31 15:45:00,199.25,199.41,199.11,199.24,28612.0,162.0715,162.2017,161.9576,162.0634,28612.0
2018-08-31 15:50:00,199.25,200.09,199.25,199.67,159094.0,162.0715,162.7548,162.0715,162.4131,159094.0
2018-08-31 15:55:00,199.65,199.87,199.54,199.81,255234.0,162.3969,162.5758,162.3074,162.527,255234.0
2018-09-04 09:30:00,199.25,199.75,198.88,199.09,48144.0,162.0715,162.4782,161.7706,161.9414,48144.0
2018-09-04 09:35:00,199.02,199.08,198.5,198.5,21881.0,161.8844,161.9332,161.4615,161.4615,21881.0
2018-09-04 09:40:00,198.43,198.43,198.1,198.35,19058.0,161.4045,161.4045,161.1361,161.3394,19058.0
2018-09-04 09:45:00,198.41,198.49,197.8,197.8,38867.0,161.3883,161.4533,160.8921,160.8921,38867.0
2018-09-04 09:50:00,197.8,198.26,197.71,198.18,17426.0,160.8921,161.2662,160.8189,161.2012,17426.0
2018-09-04 09:55:00,198.16,198.29,198.03,198.25,18638.0,161.1849,161.2906,161.0792,161.2581,18638.0
2018-09-04 10:00:00,198.29,198.63,198.29,198.35,27858.0,161.2906,161.5672,161.2906,161.3394,27858.0
2018-09-04 10:05:00,198.29,198.68,198.29,198.67,20946.0,161.2906,161.6079,161.2906,161.5997,20946.0
2018-09-04 10:10:00,198.69,198.77,198.6,198.71,21559.0,161.616,161.6811,161.5428,161.6323,21559.0
2018-09-04 10:15:00,198.72,198.91,198.71,198.9,13243.0,161.6404,161.795,161.6323,161.7868,13243.0
2018-09-04 10:20:00,198.9,199.11,198.54,198.55,16090.0,161.7868,161.9576,161.494,161.5021,16090.0
2018-09-04 10:25:00,198.56,198.7,198.46,198.6,19110.0,161.5103,161.6241,161.4289,161.5428,19110.0
2018-09-04 10:30:00,198.6,198.65,198.28,198.54,16492.0,161.5428,161.5835,161.2825,161.494,16492.0
2018-09-04 10:35:00,198.47,198.48,197.88,197.97,16137.0,161.4371,161.4452,160.9571,161.0304,16137.0
2018-09-04 10:40:00,197.97,198.02,197.81,197.87,16859.0,161.0304,161.071,160.9002,160.949,16859.0
2018-09-04 10:45:00,197.89,198.02,197.73,198.02,17997.0,160.9653,161.071,160.8351,161.071,17997.0
2018-09-04 10:50:00,198.04,198.04,197.77,197.87,10687.0,161.0873,161.0873,160.8677,160.949,10687.0
2018-09-04 10:55:00,197.87,197.9,197.73,197.75,15312.0,160.949,160.9734,160.8351,160.8514,15312.0
2018-09-04 11:00:00,197.76,197.8,197.56,197.62,15319.0,160.8595,160.8921,160.6969,160.7457,15319.0
2018-09-04 11:05:00,197.61,197.61,197.4,197.42,14391.0,160.7375,160.7375,160.5667,160.583,14391.0
2018-09-04 11:10:00,197.44,197.45,197.08,197.08,9992.0,160.5992,160.6074,160.3064,160.3064,9992.0
2018-09-04 11:15:00,197.08,197.1,196.87,197.06,17535.0,160.3064,160.3227,160.1356,160.2902,17535.0
2018-09-04 11:20:00,197.04,197.07,196.73,196.76,11477.0,160.2739,160.2983,160.0217,160.0461,11477.0
2018-09-04 11:25:00,196.75,197.03,196.61,196.73,14852.0,160.038,160.2658,159.9241,160.0217,14852.0
2018-09-04 11:30:00,196.72,196.73,196.55,196.67,15857.0,160.0136,160.0217,159.8753,159.9729,15857.0
2018-09-04 11:35:00,196.69,196.78,196.58,196.58,8773.0,159.9892,160.0624,159.8997,159.8997,8773.0
2018-09-04 11:40:00,196.55,196.55,196.19,196.4,24162.0,159.8753,159.8753,159.5825,159.7533,24162.0
2018-09-04 11:45:00,196.42,196.45,196.15,196.17,7424.0,159.7696,159.794,159.55,159.5662,7424.0
2018-09-04 11:50:00,196.17,196.19,195.84,195.88,23565.0,159.5662,159.5825,159.2978,159.3303,23565.0
2018-09-04 11:55:00,195.85,195.9,195.71,195.82,17398.0,159.3059,159.3466,159.1921,159.2815,17398.0
2018-09-04 12:00:00,195.83,195.89,195.6,195.64,19070.0,159.2897,159.3385,159.1026,159.1351,19070.0
2018-09-04 12:05:00,195.62,195.62,195.34,195.37,19954.0,159.1188,159.1188,158.8911,158.9155,19954.0
2018-09-04 12:10:00,195.34,195.73,195.34,195.7,16322.0,158.8911,159.2083,158.8911,159.1839,16322.0
2018-09-04 12:15:00,195.72,195.96,195.64,195.73,12968.0,159.2002,159.3954,159.1351,159.2083,12968.0
2018-09-04 12:20:00,195.7,195.94,195.49,195.49,22867.0,159.1839,159.3791,159.0131,159.0131,22867.0
2018-09-04 12:25:00,195.51,195.63,195.35,195.63,11100.0,159.0294,159.127,158.8992,159.127,11100.0
2018-09-04 12:30:00,195.64,195.74,195.55,195.6,15630.0,159.1351,159.2165,159.0619,159.1026,15630.0
2018-09-04 12:35:00,195.64,195.69,195.46,195.53,11495.0,159.1351,159.1758,158.9887,159.0456,11495.0
2018-09-04 12:40:00,195.51,195.76,195.51,195.55,12904.0,159.0294,159.2327,159.0294,159.0619,12904.0
2018-09-04 12:45:00,195.63,195.63,195.37,195.53,18682.0,159.127,159.127,158.9155,159.0456,18682.0
2018-09-04 12:50:00,195.53,195.71,195.47,195.67,6617.0,159.0456,159.1921,158.9968,159.1595,6617.0
2018-09-04 12:55:00,195.7,195.72,195.6,195.63,8628.0,159.1839,159.2002,159.1026,159.127,8628.0
2018-09-04 13:00:00,195.64,195.88,195.62,195.86,11884.0,159.1351,159.3303,159.1188,159.3141,11884.0
2018-09-04 13:05:00,195.88,195.99,195.88,195.95,10923.0,159.3303,159.4198,159.3303,159.3873,10923.0
2018-09-04 13:10:00,195.97,196.0,195.82,195.82,6607.0,159.4035,159.4279,159.2815,159.2815,6607.0
2018-09-04 13:15:00,195.75,195.76,195.53,195.57,9988.0,159.2246,159.2327,159.0456,159.0782,9988.0
2018-09-04 13:20:00,195.59,195.61,195.39,195.4,14310.0,159.0944,159.1107,158.9318,158.9399,14310.0
2018-09-04 13:25:00,195.43,195.55,195.37,195.4,9248.0,158.9643,159.0619,158.9155,158.9399,9248.0
2018-09-04 13:30:00,195.37,195.79,195.33,195.79,11171.0,158.9155,159.2571,158.883,159.2571,11171.0
2018-09-04 13:35:00,195.79,195.98,195.79,195.84,9836.0,159.2571,159.4117,159.2571,159.2978,9836.0
2018-09-04 13:40:00,195.81,195.88,195.57,195.61,10687.0,159.2734,159.3303,159.0782,159.1107,10687.0
2018-09-04 13:45:00,195.64,195.98,195.62,195.94,8083.0,159.1351,159.4117,159.1188,159.3791,8083.0
2018-09-04 13:50:00,195.96,196.08,195.93,195.99,10158.0,159.3954,159.493,159.371,159.4198,10158.0
2018-09-04 13:55:00,196.01,196.08,195.94,195.94,10447.0,159.4361,159.493,159.3791,159.3791,10447.0
2018-09-04 14:00:00,195.94,196.17,195.9,196.17,11900.0,159.3791,159.5662,159.3466,159.5662,11900.0
2018-09-04 14:05:00,196.17,196.17,195.72,195.87,11597.0,159.5662,159.5662,159.2002,159.3222,11597.0
2018-09-04 14:10:00,195.84,195.95,195.78,195.78,6724.0,159.2978,159.3873,159.249,159.249,6724.0
2018-09-04 14:15:00,195.78,195.87,195.72,195.74,11880.0,159.249,159.3222,159.2002,159.2165,11880.0
2018-09-04 14:20:00,195.76,196.0,195.73,196.0,16420.0,159.2327,159.4279,159.2083,159.4279,16420.0
2018-09-04 14:25:00,195.94,196.2,195.92,196.16,17252.0,159.3791,159.5906,159.3629,159.5581,17252.0
2018-09-04 14:30:00,196.15,196.27,196.08,196.14,13393.0,159.55,159.6476,159.493,159.5418,13393.0
2018-09-04 14:35:00,196.19,196.22,196.1,196.18,11737.0,159.5825,159.6069,159.5093,159.5744,11737.0
2018-09-04 14:40:00,196.17,196.21,196.06,196.11,13375.0,159.5662,159.5988,159.4767,159.5174,13375.0
2018-09-04 14:45:00,196.14,196.15,195.85,195.98,17719.0,159.5418,159.55,159.3059,159.4117,17719.0
2018-09-04 14:50:00,195.98,196.02,195.92,195.95,14073.0,159.4117,159.4442,159.3629,159.3873,14073.0
2018-09-04 14:55:00,195.94,195.99,195.84,195.9,15807.0,159.3791,159.4198,159.2978,159.3466,15807.0
2018-09-04 15:00:00,195.91,196.16,195.83,196.15,25394.0,159.3547,159.5581,159.2897,159.55,25394.0
2018-09-04 15:05:00,196.15,196.33,196.13,196.29,16160.0,159.55,159.6964,159.5337,159.6638,16160.0
2018-09-04 15:10:00,196.26,196.33,196.18,196.25,20092.0,159.6394,159.6964,159.5744,159.6313,20092.0
2018-09-04 15:15:00,196.25,196.27,196.15,196.22,22384.0,159.6313,159.6476,159.55,159.6069,22384.0
2018-09-04 15:20:00,196.21,196.27,196.11,196.14,20310.0,159.5988,159.6476,159.5174,159.5418,20310.0
2018-09-04 15:25:00,196.12,196.35,196.11,196.32,30793.0,159.5255,159.7126,159.5174,159.6882,30793.0
2018-09-04 15:30:00,196.31,196.35,196.2,196.29,27487.0,159.6801,159.7126,159.5906,159.6638,27487.0
2018-09-04 15:35:00,196.29,196.39,196.24,196.34,28073.0,159.6638,159.7452,159.6232,159.7045,28073.0
2018-09-04 15:40:00,196.34,196.36,196.18,196.21,38804.0,159.7045,159.7208,159.5744,159.5988,38804.0
2018-09-04 15:45:00,196.19,196.34,196.11,196.26,32804.0,159.5825,159.7045,159.5174,159.6394,32804.0
2018-09-04 15:50:00,196.26,196.48,196.11,196.19,64023.0,159.6394,159.8184,159.5174,159.5825,64023.0
2018-09-04 15:55:00,196.21,196.81,196.17,196.75,138515.0,159.5988,160.0868,159.5662,160.038,138515.0
2018-09-05 09:30:00,197.13,198.55,196.85,198.24,60154.0,160.3471,161.5021,160.1193,161.25,60154.0
2018-09-05 09:35:00,198.24,198.61,197.8,198.39,29285.0,161.25,161.5509,160.8921,161.372,29285.0
2018-09-05 09:40:00,198.28,198.67,198.26,198.43,25388.0,161.2825,161.5997,161.2662,161.4045,25388.0
2018-09-05 09:45:00,198.53,198.66,198.33,198.33,14295.0,161.4859,161.5916,161.3232,161.3232,14295.0
2018-09-05 09:50:00,198.4,198.45,197.7,197.93,18442.0,161.3801,161.4208,160.8107,160.9978,18442.0
2018-09-05 09:55:00,197.94,198.14,197.79,197.93,15044.0,161.006,161.1686,160.8839,160.9978,15044.0
2018-09-05 10:00:00,197.92,198.21,197.89,198.04,12134.0,160.9897,161.2256,160.9653,161.0873,12134.0
2018-09-05 10:05:00,198.09,198.09,197.7,197.97,14150.0,161.128,161.128,160.8107,161.0304,14150.0
2018-09-05 10:10:00,197.99,198.07,197.85,197.94,15556.0,161.0466,161.1117,160.9327,161.006,15556.0
2018-09-05 10:15:00,197.95,198.32,197.94,198.0,12051.0,161.0141,161.315,161.006,161.0548,12051.0
2018-09-05 10:20:00,197.97,197.98,197.66,197.87,15319.0,161.0304,161.0385,160.7782,160.949,15319.0
2018-09-05 10:25:00,197.92,198.36,197.85,198.31,11588.0,160.9897,161.3476,160.9327,161.3069,11588.0
2018-09-05 10:30:00,198.31,198.58,198.23,198.55,26461.0,161.3069,161.5265,161.2418,161.5021,26461.0
2018-09-05 10:35:00,198.53,198.54,198.35,198.35,18261.0,161.4859,161.494,161.3394,161.3394,18261.0
2018-09-05 10:40:00,198.32,198.59,198.28,198.41,14526.0,161.315,161.5347,161.2825,161.3883,14526.0
2018-09-05 10:45:00,198.41,198.49,198.16,198.18,10796.0,161.3883,161.4533,161.1849,161.2012,10796.0
2018-09-05 10:50:00,198.13,198.16,197.93,197.93,8910.0,161.1605,161.1849,160.9978,160.9978,8910.0
2018-09-05 10:55:00,197.93,197.99,197.81,197.84,9627.0,160.9978,161.0466,160.9002,160.9246,9627.0
2018-09-05 11:00:00,197.86,197.89,197.59,197.69,11613.0,160.9409,160.9653,160.7213,160.8026,11613.0
2018-09-05 11:05:00,197.67,197.74,197.34,197.52,11801.0,160.7863,160.8433,160.5179,160.6643,11801.0
2018-09-05 11:10:00,197.49,197.49,197.24,197.31,8316.0,160.6399,160.6399,160.4366,160.4935,8316.0
2018-09-05 11:15:00,197.31,197.59,197.28,197.57,7127.0,160.4935,160.7213,160.4691,160.705,7127.0
2018-09-05 11:20:00,197.6,197.61,197.39,197.51,12424.0,160.7294,160.7375,160.5586,160.6562,12424.0
2018-09-05 11:25:00,197.51,197.51,197.18,197.25,10093.0,160.6562,160.6562,160.3878,160.4447,10093.0
2018-09-05 11:30:00,197.2,197.28,197.1,197.17,8699.0,160.404,160.4691,160.3227,160.3796,8699.0
2018-09-05 11:35:00,197.17,197.41,197.17,197.24,9212.0,160.3796,160.5748,160.3796,160.4366,9212.0
2018-09-05 11:40:00,197.25,197.29,197.18,197.26,5525.0,160.4447,160.4772,160.3878,160.4528,5525.0
2018-09-05 11:45:00,197.22,197.4,197.21,197.3,7412.0,160.4203,160.5667,160.4122,160.4854,7412.0
2018-09-05 11:50:00,197.32,197.5,197.28,197.48,5667.0,160.5016,160.6481,160.4691,160.6318,5667.0
2018-09-05 11:55:00,197.44,197.47,197.32,197.35,9036.0,160.5992,160.6236,160.5016,160.526,9036.0
2018-09-05 12:00:00,197.39,197.52,197.38,197.49,6482.0,160.5586,160.6643,160.5504,160.6399,6482.0
2018-09-05 12:05:00,197.48,197.48,197.18,197.18,9869.0,160.6318,160.6318,160.3878,160.3878,9869.0
2018-09-05 12:10:00,197.22,197.3,197.21,197.25,10442.0,160.4203,160.4854,160.4122,160.4447,10442.0
2018-09-05 12:15:00,197.28,197.37,197.24,197.25,12347.0,160.4691,160.5423,160.4366,160.4447,12347.0
2018-09-05 12:20:00,197.24,197.27,197.12,197.13,6696.0,160.4366,160.461,160.339,160.3471,6696.0
2018-09-05 12:25:00,197.16,197.34,197.02,197.25,13123.0,160.3715,160.5179,160.2576,160.4447,13123.0
2018-09-05 12:30:00,197.28,197.47,197.27,197.43,5754.0,160.4691,160.6236,160.461,160.5911,5754.0
2018-09-05 12:35:00,197.43,197.47,197.37,197.42,4393.0,160.5911,160.6236,160.5423,160.583,4393.0
2018-09-05 12:40:00,197.39,197.42,197.23,197.25,7176.0,160.5586,160.583,160.4284,160.4447,7176.0
2018-09-05 12:45:00,197.23,197.29,197.17,197.21,7002.0,160.4284,160.4772,160.3796,160.4122,7002.0
2018-09-05 12:50:00,197.18,197.3,197.14,197.2,6852.0,160.3878,160.4854,160.3552,160.404,6852.0
2018-09-05 12:55:00,197.22,197.23,197.04,197.07,12426.0,160.4203,160.4284,160.2739,160.2983,12426.0
2018-09-05 13:00:00,197.1,197.21,197.08,197.18,4404.0,160.3227,160.4122,160.3064,160.3878,4404.0
2018-09-05 13:05:00,197.18,197.19,197.08,197.08,11161.0,160.3878,160.3959,160.3064,160.3064,11161.0
2018-09-05 13:10:00,197.1,197.28,197.02,197.16,10995.0,160.3227,160.4691,160.2576,160.3715,10995.0
2018-09-05 13:15:00,197.16,197.27,197.16,197.19,5074.0,160.3715,160.461,160.3715,160.3959,5074.0
2018-09-05 13:20:00,197.18,197.44,197.18,197.36,9160.0,160.3878,160.5992,160.3878,160.5342,9160.0
2018-09-05 13:25:00,197.36,197.39,197.3,197.32,5272.0,160.5342,160.5586,160.4854,160.5016,5272.0
2018-09-05 13:30:00,197.3,197.47,197.3,197.47,7515.0,160.4854,160.6236,160.4854,160.6236,7515.0
2018-09-05 13:35:00,197.46,197.59,197.44,197.44,10713.0,160.6155,160.7213,160.5992,160.5992,10713.0
2018-09-05 13:40:00,197.41,197.41,197.19,197.23,17482.0,160.5748,160.5748,160.3959,160.4284,17482.0
2018-09-05 13:45:00,197.2,197.24,197.14,197.21,10810.0,160.404,160.4366,160.3552,160.4122,10810.0
2018-09-05 13:50:00,197.19,197.28,197.16,197.23,10163.0,160.3959,160.4691,160.3715,160.4284,10163.0
2018-09-05 13:55:00,197.27,197.27,197.17,197.21,6902.0,160.461,160.461,160.3796,160.4122,6902.0
2018-09-05 14:00:00,197.23,197.32,197.21,197.22,12236.0,160.4284,160.5016,160.4122,160.4203,12236.0
2018-09-05 14:05:00,197.24,197.28,197.22,197.28,6509.0,160.4366,160.4691,160.4203,160.4691,6509.0
2018-09-05 14:10:00,197.28,197.29,197.14,197.25,11291.0,160.4691,160.4772,160.3552,160.4447,11291.0
2018-09-05 14:15:00,197.24,197.33,197.21,197.31,9369.0,160.4366,160.5098,160.4122,160.4935,9369.0
2018-09-05 14:20:00,197.31,197.34,197.26,197.3,9897.0,160.4935,160.5179,160.4528,160.4854,9897.0
2018-09-05 14:25:00,197.31,197.45,197.25,197.45,9846.0,160.4935,160.6074,160.4447,160.6074,9846.0
2018-09-05 14:30:00,197.45,197.5,197.44,197.5,26055.0,160.6074,160.6481,160.5992,160.6481,26055.0
2018-09-05 14:35:00,197.5,197.6,197.48,197.52,15610.0,160.6481,160.7294,160.6318,160.6643,15610.0
2018-09-05 14:40:00,197.54,197.54,197.49,197.53,11590.0,160.6806,160.6806,160.6399,160.6725,11590.0
2018-09-05 14:45:00,197.53,197.57,197.38,197.42,12959.0,160.6725,160.705,160.5504,160.583,12959.0
2018-09-05 14:50:00,197.38,197.42,197.33,197.42,7923.0,160.5504,160.583,160.5098,160.583,7923.0
2018-09-05 14:55:00,197.4,197.51,197.4,197.48,7179.0,160.5667,160.6562,160.5667,160.6318,7179.0
2018-09-05 15:00:00,197.45,197.57,197.4,197.57,7706.0,160.6074,160.705,160.5667,160.705,7706.0
2018-09-05 15:05:00,197.54,197.59,197.46,197.55,8218.0,160.6806,160.7213,160.6155,160.6887,8218.0
2018-09-05 15:10:00,197.52,197.56,197.5,197.53,9339.0,160.6643,160.6969,160.6481,160.6725,9339.0
2018-09-05 15:15:00,197.56,197.71,197.56,197.56,11306.0,160.6969,160.8189,160.6969,160.6969,11306.0
2018-09-05 15:20:00,197.55,197.64,197.54,197.63,13330.0,160.6887,160.7619,160.6806,160.7538,13330.0
2018-09-05 15:25:00,197.63,197.63,197.51,197.55,12847.0,160.7538,160.7538,160.6562,160.6887,12847.0
2018-09-05 15:30:00,197.54,197.69,197.51,197.68,17732.0,160.6806,160.8026,160.6562,160.7945,17732.0
2018-09-05 15:35:00,197.68,197.68,197.56,197.66,14968.0,160.7945,160.7945,160.6969,160.7782,14968.0
2018-09-05 15:40:00,197.64,197.78,197.57,197.57,27722.0,160.7619,160.8758,160.705,160.705,27722.0
2018-09-05 15:45:00,197.56,197.69,197.48,197.55,28808.0,160.6969,160.8026,160.6318,160.6887,28808.0
2018-09-05 15:50:00,197.54,197.64,197.26,197.49,48835.0,160.6806,160.7619,160.4528,160.6399,48835.0
2018-09-05 15:55:00,197.5,197.84,197.46,197.8,85638.0,160.6481,160.9246,160.6155,160.8921,85638.0
2018-09-06 09:30:00,197.55,198.59,197.32,197.4,38222.0,160.6887,161.5347,160.5016,160.5667,38222.0
2018-09-06 09:35:00,197.25,197.31,196.72,196.82,15077.0,160.4447,160.4935,160.0136,160.0949,15077.0
2018-09-06 09:40:00,196.82,196.99,196.62,196.73,11844.0,160.0949,160.2332,159.9323,160.0217,11844.0
2018-09-06 09:45:00,196.67,196.86,196.59,196.79,7981.0,159.9729,160.1275,159.9079,160.0705,7981.0
2018-09-06 09:50:00,196.77,197.05,196.74,197.05,19036.0,160.0543,160.282,160.0299,160.282,19036.0
2018-09-06 09:55:00,197.02,197.24,196.89,197.24,16820.0,160.2576,160.4366,160.1519,160.4366,16820.0
2018-09-06 10:00:00,197.28,197.55,197.13,197.54,11342.0,160.4691,160.6887,160.3471,160.6806,11342.0
2018-09-06 10:05:00,197.49,197.57,197.3,197.3,19131.0,160.6399,160.705,160.4854,160.4854,19131.0
2018-09-06 10:10:00,197.24,197.24,196.59,196.67,17627.0,160.4366,160.4366,159.9079,159.9729,17627.0
2018-09-06 10:15:00,196.63,196.82,196.5,196.62,14885.0,159.9404,160.0949,159.8346,159.9323,14885.0
2018-09-06 10:20:00,196.56,196.74,196.42,196.48,13894.0,159.8834,160.0299,159.7696,159.8184,13894.0
2018-09-06 10:25:00,196.53,196.54,196.25,196.46,10007.0,159.859,159.8672,159.6313,159.8021,10007.0
2018-09-06 10:30:00,196.5,196.5,196.28,196.35,11101.0,159.8346,159.8346,159.6557,159.7126,11101.0
2018-09-06 10:35:00,196.29,196.38,196.07,196.3,13458.0,159.6638,159.737,159.4849,159.672,13458.0
2018-09-06 10:40:00,196.31,196.41,196.19,196.4,12533.0,159.6801,159.7614,159.5825,159.7533,12533.0
2018-09-06 10:45:00,196.4,196.4,196.07,196.09,21872.0,159.7533,159.7533,159.4849,159.5011,21872.0
2018-09-06 10:50:00,196.12,196.26,195.92,196.03,12203.0,159.5255,159.6394,159.3629,159.4523,12203.0
2018-09-06 10:55:00,195.95,196.24,195.87,196.05,12228.0,159.3873,159.6232,159.3222,159.4686,12228.0
2018-09-06 11:00:00,196.1,196.12,195.74,195.79,14280.0,159.5093,159.5255,159.2165,159.2571,14280.0
2018-09-06 11:05:00,195.79,195.8,195.5,195.6,34013.0,159.2571,159.2653,159.0212,159.1026,34013.0
2018-09-06 11:10:00,195.61,195.78,195.46,195.51,11087.0,159.1107,159.249,158.9887,159.0294,11087.0
2018-09-06 11:15:00,195.43,195.49,195.12,195.18,14872.0,158.9643,159.0131,158.7121,158.7609,14872.0
2018-09-06 11:20:00,195.18,195.59,195.13,195.59,16327.0,158.7609,159.0944,158.7203,159.0944,16327.0
2018-09-06 11:25:00,195.55,195.55,195.37,195.42,12362.0,159.0619,159.0619,158.9155,158.9562,12362.0
2018-09-06 11:30:00,195.43,195.62,195.36,195.55,9135.0,158.9643,159.1188,158.9074,159.0619,9135.0
2018-09-06 11:35:00,195.52,195.6,195.42,195.59,6616.0,159.0375,159.1026,158.9562,159.0944,6616.0
2018-09-06 11:40:00,195.54,195.7,195.51,195.51,7235.0,159.0538,159.1839,159.0294,159.0294,7235.0
2018-09-06 11:45:00,195.54,195.76,195.54,195.75,7650.0,159.0538,159.2327,159.0538,159.2246,7650.0
2018-09-06 11:50:00,195.72,195.77,195.55,195.66,6555.0,159.2002,159.2409,159.0619,159.1514,6555.0
2018-09-06 11:55:00,195.71,195.82,195.54,195.64,6602.0,159.1921,159.2815,159.0538,159.1351,6602.0
2018-09-06 12:00:00,195.67,195.68,195.54,195.62,9473.0,159.1595,159.1676,159.0538,159.1188,9473.0
2018-09-06 12:05:00,195.59,195.73,195.58,195.73,2780.0,159.0944,159.2083,159.0863,159.2083,2780.0
2018-09-06 12:10:00,195.67,195.73,195.62,195.68,6987.0,159.1595,159.2083,159.1188,159.1676,6987.0
2018-09-06 12:15:00,195.69,195.77,195.64,195.64,4354.0,159.1758,159.2409,159.1351,159.1351,4354.0
2018-09-06 12:20:00,195.71,195.77,195.56,195.56,6610.0,159.1921,159.2409,159.07,159.07,6610.0
2018-09-06 12:25:00,195.55,195.7,195.55,195.63,4825.0,159.0619,159.1839,159.0619,159.127,4825.0
2018-09-06 12:30:00,195.59,195.74,195.59,195.61,3800.0,159.0944,159.2165,159.0944,159.1107,3800.0
2018-09-06 12:35:00,195.6,195.73,195.58,195.62,10721.0,159.1026,159.2083,159.0863,159.1188,10721.0
2018-09-06 12:40:00,195.65,195.78,195.61,195.73,5213.0,159.1432,159.249,159.1107,159.2083,5213.0
2018-09-06 12:45:00,195.76,195.86,195.75,195.79,7598.0,159.2327,159.3141,159.2246,159.2571,7598.0
2018-09-06 12:50:00,195.74,195.83,195.71,195.75,4215.0,159.2165,159.2897,159.1921,159.2246,4215.0
2018-09-06 12:55:00,195.76,195.85,195.76,195.79,7420.0,159.2327,159.3059,159.2327,159.2571,7420.0
2018-09-06 13:00:00,195.78,195.9,195.71,195.75,8118.0,159.249,159.3466,159.1921,159.2246,8118.0
2018-09-06 13:05:00,195.77,196.01,195.77,196.01,24879.0,159.2409,159.4361,159.2409,159.4361,24879.0
2018-09-06 13:10:00,195.98,196.16,195.98,196.14,17376.0,159.4117,159.5581,159.4117,159.5418,17376.0
2018-09-06 13:15:00,196.13,196.29,196.13,196.29,8229.0,159.5337,159.6638,159.5337,159.6638,8229.0
2018-09-06 13:20:00,196.29,196.38,196.25,196.38,5496.0,159.6638,159.737,159.6313,159.737,5496.0
2018-09-06 13:25:00,196.38,196.42,196.35,196.4,5680.0,159.737,159.7696,159.7126,159.7533,5680.0
2018-09-06 13:30:00,196.38,196.48,196.29,196.38,10534.0,159.737,159.8184,159.6638,159.737,10534.0
2018-09-06 13:35:00,196.42,196.5,196.41,196.46,9342.0,159.7696,159.8346,159.7614,159.8021,9342.0
2018-09-06 13:40:00,196.42,196.55,196.42,196.46,6331.0,159.7696,159.8753,159.7696,159.8021,6331.0
2018-09-06 13:45:00,196.43,196.47,196.42,196.43,2915.0,159.7777,159.8102,159.7696,159.7777,2915.0
2018-09-06 13:50:00,196.45,196.45,196.32,196.36,7233.0,159.794,159.794,159.6882,159.7208,7233.0
2018-09-06 13:55:00,196.34,196.36,196.18,196.28,5071.0,159.7045,159.7208,159.5744,159.6557,5071.0
2018-09-06 14:00:00,196.27,196.37,196.23,196.26,4579.0,159.6476,159.7289,159.615,159.6394,4579.0
2018-09-06 14:05:00,196.23,196.42,196.17,196.36,7993.0,159.615,159.7696,159.5662,159.7208,7993.0
2018-09-06 14:10:00,196.41,196.6,196.37,196.57,7999.0,159.7614,159.916,159.7289,159.8916,7999.0
2018-09-06 14:15:00,196.56,196.61,196.52,196.61,5661.0,159.8834,159.9241,159.8509,159.9241,5661.0
2018-09-06 14:20:00,196.61,196.66,196.48,196.48,6864.0,159.9241,159.9648,159.8184,159.8184,6864.0
2018-09-06 14:25:00,196.47,196.52,196.36,196.36,7090.0,159.8102,159.8509,159.7208,159.7208,7090.0
2018-09-06 14:30:00,196.38,196.58,196.38,196.51,11832.0,159.737,159.8997,159.737,159.8428,11832.0
2018-09-06 14:35:00,196.53,196.57,196.47,196.54,4365.0,159.859,159.8916,159.8102,159.8672,4365.0
2018-09-06 14:40:00,196.49,196.6,196.49,196.59,3740.0,159.8265,159.916,159.8265,159.9079,3740.0
2018-09-06 14:45:00,196.59,196.63,196.53,196.53,5916.0,159.9079,159.9404,159.859,159.859,5916.0
2018-09-06 14:50:00,196.54,196.54,196.43,196.51,6220.0,159.8672,159.8672,159.7777,159.8428,6220.0
2018-09-06 14:55:00,196.5,196.57,196.48,196.5,12120.0,159.8346,159.8916,159.8184,159.8346,12120.0
2018-09-06 15:00:00,196.5,196.76,196.45,196.67,12576.0,159.8346,160.0461,159.794,159.9729,12576.0
2018-09-06 15:05:00,196.68,196.96,196.65,196.9,11763.0,159.9811,160.2088,159.9567,160.16,11763.0
2018-09-06 15:10:00,196.9,197.01,196.89,196.95,15335.0,160.16,160.2495,160.1519,160.2007,15335.0
2018-09-06 15:15:00,196.96,197.01,196.77,196.78,23205.0,160.2088,160.2495,160.0543,160.0624,23205.0
2018-09-06 15:20:00,196.8,196.91,196.78,196.85,7091.0,160.0787,160.1681,160.0624,160.1193,7091.0
2018-09-06 15:25:00,196.87,197.07,196.84,197.06,15217.0,160.1356,160.2983,160.1112,160.2902,15217.0
2018-09-06 15:30:00,197.08,197.1,196.88,196.92,9446.0,160.3064,160.3227,160.1437,160.1763,9446.0
2018-09-06 15:35:00,196.94,197.06,196.91,197.0,13279.0,160.1925,160.2902,160.1681,160.2413,13279.0
2018-09-06 15:40:00,197.0,197.03,196.76,196.84,22074.0,160.2413,160.2658,160.0461,160.1112,22074.0
2018-09-06 15:45:00,196.84,196.97,196.8,196.93,19277.0,160.1112,160.2169,160.0787,160.1844,19277.0
2018-09-06 15:50:00,196.93,196.93,196.35,196.37,67363.0,160.1844,160.1844,159.7126,159.7289,67363.0
2018-09-06 15:55:00,196.39,196.52,196.15,196.15,123097.0,159.7452,159.8509,159.55,159.55,123097.0
2018-09-07 09:30:00,195.43,196.29,194.75,195.35,74555.0,158.9643,159.6638,158.4112,158.8992,74555.0
2018-09-07 09:35:00,195.42,195.74,195.03,195.74,12873.0,158.9562,159.2165,158.6389,159.2165,12873.0
2018-09-07 09:40:00,195.67,195.88,195.55,195.81,21501.0,159.1595,159.3303,159.0619,159.2734,21501.0
2018-09-07 09:45:00,195.81,196.32,195.6,196.31,37802.0,159.2734,159.6882,159.1026,159.6801,37802.0
2018-09-07 09:50:00,196.34,196.67,196.18,196.67,23717.0,159.7045,159.9729,159.5744,159.9729,23717.0
2018-09-07 09:55:00,196.6,197.19,196.6,196.74,26287.0,159.916,160.3959,159.916,160.0299,26287.0
2018-09-07 10:00:00,196.86,196.89,196.66,196.66,16135.0,160.1275,160.1519,159.9648,159.9648,16135.0
2018-09-07 10:05:00,196.75,197.0,196.74,196.86,21635.0,160.038,160.2413,160.0299,160.1275,21635.0
2018-09-07 10:10:00,196.91,197.3,196.88,197.3,20128.0,160.1681,160.4854,160.1437,160.4854,20128.0
2018-09-07 10:15:00,197.24,197.49,197.18,197.26,38075.0,160.4366,160.6399,160.3878,160.4528,38075.0
2018-09-07 10:20:00,197.26,197.54,197.23,197.49,12739.0,160.4528,160.6806,160.4284,160.6399,12739.0
2018-09-07 10:25:00,197.5,197.55,197.38,197.53,25203.0,160.6481,160.6887,160.5504,160.6725,25203.0
2018-09-07 10:30:00,197.53,197.54,197.17,197.21,18033.0,160.6725,160.6806,160.3796,160.4122,18033.0
2018-09-07 10:35:00,197.24,197.25,196.68,196.71,26401.0,160.4366,160.4447,159.9811,160.0055,26401.0
2018-09-07 10:40:00,196.72,196.93,196.58,196.85,17912.0,160.0136,160.1844,159.8997,160.1193,17912.0
2018-09-07 10:45:00,196.88,197.13,196.88,197.05,15032.0,160.1437,160.3471,160.1437,160.282,15032.0
2018-09-07 10:50:00,197.09,197.26,197.01,197.2,10381.0,160.3146,160.4528,160.2495,160.404,10381.0
2018-09-07 10:55:00,197.17,197.19,197.05,197.13,11227.0,160.3796,160.3959,160.282,160.3471,11227.0
2018-09-07 11:00:00,197.08,197.08,196.91,196.91,32641.0,160.3064,160.3064,160.1681,160.1681,32641.0
2018-09-07 11:05:00,196.92,197.04,196.87,197.04,22803.0,160.1763,160.2739,160.1356,160.2739,22803.0
2018-09-07 11:10:00,197.02,197.08,196.94,196.96,13087.0,160.2576,160.3064,160.1925,160.2088,13087.0
2018-09-07 11:15:00,196.94,197.07,196.72,196.76,20075.0,160.1925,160.2983,160.0136,160.0461,20075.0
2018-09-07 11:20:00,196.72,196.79,196.58,196.61,11627.0,160.0136,160.0705,159.8997,159.9241,11627.0
2018-09-07 11:25:00,196.58,196.83,196.54,196.83,12682.0,159.8997,160.1031,159.8672,160.1031,12682.0
2018-09-07 11:30:00,196.83,197.14,196.79,197.13,16868.0,160.1031,160.3552,160.0705,160.3471,16868.0
2018-09-07 11:35:00,197.14,197.14,196.98,197.01,15902.0,160.3552,160.3552,160.2251,160.2495,15902.0
2018-09-07 11:40:00,197.01,197.02,196.96,196.98,21034.0,160.2495,160.2576,160.2088,160.2251,21034.0
2018-09-07 11:45:00,196.96,196.98,196.85,196.88,15254.0,160.2088,160.2251,160.1193,160.1437,15254.0
2018-09-07 11:50:00,196.88,196.89,196.78,196.88,11910.0,160.1437,160.1519,160.0624,160.1437,11910.0
2018-09-07 11:55:00,196.88,196.89,196.69,196.76,9203.0,160.1437,160.1519,159.9892,160.0461,9203.0
2018-09-07 12:00:00,196.77,196.79,196.67,196.7,9967.0,160.0543,160.0705,159.9729,159.9973,9967.0
2018-09-07 12:05:00,196.7,196.73,195.98,196.08,25121.0,159.9973,160.0217,159.4117,159.493,25121.0
2018-09-07 12:10:00,196.04,196.46,196.03,196.44,13453.0,159.4605,159.8021,159.4523,159.7858,13453.0
2018-09-07 12:15:00,196.42,196.77,196.26,196.68,41730.0,159.7696,160.0543,159.6394,159.9811,41730.0
2018-09-07 12:20:00,196.67,196.99,196.59,196.88,27148.0,159.9729,160.2332,159.9079,160.1437,27148.0
2018-09-07 12:25:00,196.86,197.04,196.82,197.03,15568.0,160.1275,160.2739,160.0949,160.2658,15568.0
2018-09-07 12:30:00,196.97,197.08,196.85,196.88,13994.0,160.2169,160.3064,160.1193,160.1437,13994.0
2018-09-07 12:35:00,196.87,196.9,196.81,196.9,9460.0,160.1356,160.16,160.0868,160.16,9460.0
2018-09-07 12:40:00,196.87,196.91,196.62,196.77,17263.0,160.1356,160.1681,159.9323,160.0543,17263.0
2018-09-07 12:45:00,196.77,197.15,196.76,197.15,15071.0,160.0543,160.3634,160.0461,160.3634,15071.0
2018-09-07 12:50:00,197.15,197.22,197.08,197.13,30790.0,160.3634,160.4203,160.3064,160.3471,30790.0
2018-09-07 12:55:00,197.11,197.15,196.9,196.93,11892.0,160.3308,160.3634,160.16,160.1844,11892.0
2018-09-07 13:00:00,196.9,196.91,196.75,196.83,74817.0,160.16,160.1681,160.038,160.1031,74817.0
2018-09-07 13:05:00,196.81,196.88,196.63,196.68,8314.0,160.0868,160.1437,159.9404,159.9811,8314.0
2018-09-07 13:10:00,196.69,196.71,196.58,196.63,9464.0,159.9892,160.0055,159.8997,159.9404,9464.0
2018-09-07 13:15:00,196.63,196.72,196.58,196.61,14892.0,159.9404,160.0136,159.8997,159.9241,14892.0
2018-09-07 13:20:00,196.57,196.62,196.46,196.59,10967.0,159.8916,159.9323,159.8021,159.9079,10967.0
2018-09-07 13:25:00,196.57,196.68,196.57,196.67,6900.0,159.8916,159.9811,159.8916,159.9729,6900.0
2018-09-07 13:30:00,196.66,196.71,196.59,196.61,8285.0,159.9648,160.0055,159.9079,159.9241,8285.0
2018-09-07 13:35:00,196.59,196.59,196.5,196.52,12951.0,159.9079,159.9079,159.8346,159.8509,12951.0
2018-09-07 13:40:00,196.5,196.66,196.48,196.66,4953.0,159.8346,159.9648,159.8184,159.9648,4953.0
2018-09-07 13:45:00,196.66,196.89,196.65,196.87,8518.0,159.9648,160.1519,159.9567,160.1356,8518.0
2018-09-07 13:50:00,196.84,196.92,196.65,196.68,31706.0,160.1112,160.1763,159.9567,159.9811,31706.0
2018-09-07 13:55:00,196.68,196.8,196.61,196.74,6630.0,159.9811,160.0787,159.9241,160.0299,6630.0
2018-09-07 14:00:00,196.74,196.89,196.74,196.81,8250.0,160.0299,160.1519,160.0299,160.0868,8250.0
2018-09-07 14:05:00,196.8,196.87,196.75,196.8,9478.0,160.0787,160.1356,160.038,160.0787,9478.0
2018-09-07 14:10:00,196.84,196.94,196.83,196.85,11995.0,160.1112,160.1925,160.1031,160.1193,11995.0
2018-09-07 14:15:00,196.86,196.87,196.68,196.75,20169.0,160.1275,160.1356,159.9811,160.038,20169.0
2018-09-07 14:20:00,196.77,196.8,196.64,196.67,17614.0,160.0543,160.0787,159.9485,159.9729,17614.0
2018-09-07 14:25:00,196.67,196.87,196.65,196.85,17205.0,159.9729,160.1356,159.9567,160.1193,17205.0
2018-09-07 14:30:00,196.84,196.85,196.6,196.61,17001.0,160.1112,160.1193,159.916,159.9241,17001.0
2018-09-07 14:35:00,196.65,196.68,196.56,196.63,9114.0,159.9567,159.9811,159.8834,159.9404,9114.0
2018-09-07 14:40:00,196.63,196.7,196.57,196.6,12181.0,159.9404,159.9973,159.8916,159.916,12181.0
2018-09-07 14:45:00,196.6,196.62,196.55,196.56,19433.0,159.916,159.9323,159.8753,159.8834,19433.0
2018-09-07 14:50:00,196.53,196.54,196.41,196.47,13950.0,159.859,159.8672,159.7614,159.8102,13950.0
2018-09-07 14:55:00,196.47,196.55,196.4,196.43,21816.0,159.8102,159.8753,159.7533,159.7777,21816.0
2018-09-07 15:00:00,196.4,196.46,196.36,196.41,12503.0,159.7533,159.8021,159.7208,159.7614,12503.0
2018-09-07 15:05:00,196.43,196.44,196.22,196.42,45124.0,159.7777,159.7858,159.6069,159.7696,45124.0
2018-09-07 15:10:00,196.43,196.46,196.36,196.37,26403.0,159.7777,159.8021,159.7208,159.7289,26403.0
2018-09-07 15:15:00,196.39,196.43,196.33,196.43,12074.0,159.7452,159.7777,159.6964,159.7777,12074.0
2018-09-07 15:20:00,196.43,196.47,196.2,196.25,31229.0,159.7777,159.8102,159.5906,159.6313,31229.0
2018-09-07 15:25:00,196.3,196.57,196.3,196.5,15232.0,159.672,159.8916,159.672,159.8346,15232.0
2018-09-07 15:30:00,196.5,196.5,196.36,196.47,36685.0,159.8346,159.8346,159.7208,159.8102,36685.0
2018-09-07 15:35:00,196.5,196.5,196.34,196.48,48014.0,159.8346,159.8346,159.7045,159.8184,48014.0
2018-09-07 15:40:00,196.46,196.49,196.25,196.25,47590.0,159.8021,159.8265,159.6313,159.6313,47590.0
2018-09-07 15:45:00,196.25,196.56,196.23,196.48,25493.0,159.6313,159.8834,159.615,159.8184,25493.0
2018-09-07 15:50:00,196.45,196.45,196.01,196.29,101559.0,159.794,159.794,159.4361,159.6638,101559.0
2018-09-07 15:55:00,196.3,196.48,196.22,196.31,226268.0,159.672,159.8184,159.6069,159.6801,226268.0
2018-09-10 09:30:00,197.36,197.56,196.39,196.84,53220.0,160.5342,160.6969,159.7452,160.1112,53220.0
2018-09-10 09:35:00,196.84,197.73,196.66,197.59,22780.0,160.1112,160.8351,159.9648,160.7213,22780.0
2018-09-10 09:40:00,197.51,197.7,197.49,197.54,13786.0,160.6562,160.8107,160.6399,160.6806,13786.0
2018-09-10 09:45:00,197.6,197.73,197.51,197.62,16819.0,160.7294,160.8351,160.6562,160.7457,16819.0
2018-09-10 09:50:00,197.63,197.68,197.31,197.44,13075.0,160.7538,160.7945,160.4935,160.5992,13075.0
2018-09-10 09:55:00,197.4,197.47,197.23,197.23,12619.0,160.5667,160.6236,160.4284,160.4284,12619.0
2018-09-10 10:00:00,197.23,197.71,197.22,197.55,34246.0,160.4284,160.8189,160.4203,160.6887,34246.0
2018-09-10 10:05:00,197.51,197.54,197.26,197.38,20251.0,160.6562,160.6806,160.4528,160.5504,20251.0
2018-09-10 10:10:00,197.36,197.52,197.33,197.52,20633.0,160.5342,160.6643,160.5098,160.6643,20633.0
2018-09-10 10:15:00,197.45,197.48,197.2,197.25,21486.0,160.6074,160.6318,160.404,160.4447,21486.0
2018-09-10 10:20:00,197.25,197.5,197.0,197.43,18545.0,160.4447,160.6481,160.2413,160.5911,18545.0
2018-09-10 10:25:00,197.48,197.68,197.43,197.65,10944.0,160.6318,160.7945,160.5911,160.7701,10944.0
2018-09-10 10:30:00,197.69,197.82,197.59,197.82,17027.0,160.8026,160.9083,160.7213,160.9083,17027.0
2018-09-10 10:35:00,197.86,198.25,197.84,198.25,21799.0,160.9409,161.2581,160.9246,161.2581,21799.0
2018-09-10 10:40:00,198.24,198.45,198.15,198.45,18095.0,161.25,161.4208,161.1768,161.4208,18095.0
2018-09-10 10:45:00,198.43,198.64,198.38,198.6,17641.0,161.4045,161.5753,161.3639,161.5428,17641.0
2018-09-10 10:50:00,198.6,198.76,198.58,198.62,16792.0,161.5428,161.6729,161.5265,161.5591,16792.0
2018-09-10 10:55:00,198.6,198.68,198.46,198.46,11083.0,161.5428,161.6079,161.4289,161.4289,11083.0
2018-09-10 11:00:00,198.49,198.55,198.04,198.23,24037.0,161.4533,161.5021,161.0873,161.2418,24037.0
2018-09-10 11:05:00,198.18,198.48,198.05,198.42,15515.0,161.2012,161.4452,161.0954,161.3964,15515.0
2018-09-10 11:10:00,198.43,198.74,198.4,198.65,26977.0,161.4045,161.6567,161.3801,161.5835,26977.0
2018-09-10 11:15:00,198.65,198.98,198.51,198.98,31851.0,161.5835,161.8519,161.4696,161.8519,31851.0
2018-09-10 11:20:00,198.98,198.98,198.54,198.61,34775.0,161.8519,161.8519,161.494,161.5509,34775.0
2018-09-10 11:25:00,198.59,198.82,198.57,198.75,12350.0,161.5347,161.7218,161.5184,161.6648,12350.0
2018-09-10 11:30:00,198.75,198.87,198.68,198.79,17336.0,161.6648,161.7624,161.6079,161.6973,17336.0
2018-09-10 11:35:00,198.82,198.93,198.75,198.83,22103.0,161.7218,161.8112,161.6648,161.7299,22103.0
2018-09-10 11:40:00,198.83,199.13,198.83,199.13,31277.0,161.7299,161.9739,161.7299,161.9739,31277.0
2018-09-10 11:45:00,199.13,199.34,199.07,199.34,36450.0,161.9739,162.1447,161.9251,162.1447,36450.0
2018-09-10 11:50:00,199.31,199.5,199.25,199.4,31475.0,162.1203,162.2749,162.0715,162.1935,31475.0
2018-09-10 11:55:00,199.39,199.52,199.36,199.5,40665.0,162.1854,162.2911,162.161,162.2749,40665.0
2018-09-10 12:00:00,199.45,199.48,199.06,199.32,29984.0,162.2342,162.2586,161.917,162.1285,29984.0
2018-09-10 12:05:00,199.31,199.47,199.29,199.34,21465.0,162.1203,162.2505,162.1041,162.1447,21465.0
2018-09-10 12:10:00,199.34,199.83,199.27,199.8,35914.0,162.1447,162.5433,162.0878,162.5189,35914.0
2018-09-10 12:15:00,199.79,199.85,199.56,199.85,27430.0,162.5108,162.5596,162.3237,162.5596,27430.0
2018-09-10 12:20:00,199.84,201.48,199.83,201.33,189473.0,162.5514,163.8854,162.5433,163.7634,189473.0
2018-09-10 12:25:00,201.39,201.43,200.6,201.01,96249.0,163.8122,163.8447,163.1696,163.5031,96249.0
2018-09-10 12:30:00,201.01,201.7,200.86,201.3,92139.0,163.5031,164.0644,163.3811,163.739,92139.0
2018-09-10 12:35:00,201.25,201.89,201.25,201.74,45431.0,163.6983,164.2189,163.6983,164.0969,45431.0
2018-09-10 12:40:00,201.75,202.18,201.56,202.14,63271.0,164.105,164.4548,163.9505,164.4223,63271.0
2018-09-10 12:45:00,202.1,203.02,202.08,202.51,123170.0,164.3897,165.1381,164.3735,164.7232,123170.0
2018-09-10 12:50:00,202.44,202.44,202.13,202.42,48288.0,164.6663,164.6663,164.4141,164.65,48288.0
2018-09-10 12:55:00,202.46,203.19,202.42,203.15,46952.0,164.6826,165.2763,164.65,165.2438,46952.0
2018-09-10 13:00:00,203.13,203.42,203.09,203.36,64695.0,165.2275,165.4634,165.195,165.4146,64695.0
2018-09-10 13:05:00,203.39,203.66,203.25,203.38,72577.0,165.439,165.6586,165.3251,165.4309,72577.0
2018-09-10 13:10:00,203.42,203.63,203.1,203.15,53651.0,165.4634,165.6342,165.2031,165.2438,53651.0
2018-09-10 13:15:00,203.14,203.39,202.91,203.31,49173.0,165.2357,165.439,165.0486,165.374,49173.0
2018-09-10 13:20:00,203.33,203.49,203.11,203.11,31149.0,165.3902,165.5204,165.2113,165.2113,31149.0
2018-09-10 13:25:00,203.13,203.61,202.96,203.59,25924.0,165.2275,165.618,165.0893,165.6017,25924.0
2018-09-10 13:30:00,203.55,203.69,203.47,203.57,22220.0,165.5692,165.683,165.5041,165.5854,22220.0
2018-09-10 13:35:00,203.55,203.55,203.21,203.46,23903.0,165.5692,165.5692,165.2926,165.496,23903.0
2018-09-10 13:40:00,203.45,203.48,203.31,203.43,15204.0,165.4878,165.5122,165.374,165.4716,15204.0
2018-09-10 13:45:00,203.45,203.49,203.08,203.16,14639.0,165.4878,165.5204,165.1869,165.2519,14639.0
2018-09-10 13:50:00,203.17,203.38,203.14,203.18,18241.0,165.2601,165.4309,165.2357,165.2682,18241.0
2018-09-10 13:55:00,203.18,203.31,203.11,203.28,14664.0,165.2682,165.374,165.2113,165.3495,14664.0
2018-09-10 14:00:00,203.24,203.42,202.97,203.36,30842.0,165.317,165.4634,165.0974,165.4146,30842.0
2018-09-10 14:05:00,203.36,203.38,203.19,203.33,11714.0,165.4146,165.4309,165.2763,165.3902,11714.0
2018-09-10 14:10:00,203.35,203.58,203.35,203.45,25315.0,165.4065,165.5936,165.4065,165.4878,25315.0
2018-09-10 14:15:00,203.47,203.48,203.28,203.36,29935.0,165.5041,165.5122,165.3495,165.4146,29935.0
2018-09-10 14:20:00,203.36,203.36,202.89,203.2,54831.0,165.4146,165.4146,165.0323,165.2845,54831.0
2018-09-10 14:25:00,203.24,203.34,203.16,203.21,17718.0,165.317,165.3984,165.2519,165.2926,17718.0
2018-09-10 14:30:00,203.21,203.22,202.63,202.76,27741.0,165.2926,165.3007,164.8208,164.9266,27741.0
2018-09-10 14:35:00,202.74,202.83,202.62,202.73,26358.0,164.9103,164.9835,164.8127,164.9022,26358.0
2018-09-10 14:40:00,202.75,202.76,202.53,202.57,20363.0,164.9184,164.9266,164.7395,164.772,20363.0
2018-09-10 14:45:00,202.57,202.57,202.37,202.5,21158.0,164.772,164.772,164.6093,164.7151,21158.0
2018-09-10 14:50:00,202.49,202.59,202.37,202.55,56362.0,164.707,164.7883,164.6093,164.7558,56362.0
2018-09-10 14:55:00,202.55,202.74,202.52,202.72,15678.0,164.7558,164.9103,164.7314,164.894,15678.0
2018-09-10 15:00:00,202.72,202.77,202.58,202.62,73420.0,164.894,164.9347,164.7802,164.8127,73420.0
2018-09-10 15:05:00,202.59,202.79,202.58,202.73,30767.0,164.7883,164.951,164.7802,164.9022,30767.0
2018-09-10 15:10:00,202.73,202.76,202.31,202.43,32984.0,164.9022,164.9266,164.5605,164.6582,32984.0
2018-09-10 15:15:00,202.43,202.54,202.42,202.48,35440.0,164.6582,164.7476,164.65,164.6988,35440.0
2018-09-10 15:20:00,202.48,202.62,202.27,202.62,36613.0,164.6988,164.8127,164.528,164.8127,36613.0
2018-09-10 15:25:00,202.61,202.67,202.47,202.49,30646.0,164.8046,164.8534,164.6907,164.707,30646.0
2018-09-10 15:30:00,202.49,202.86,202.49,202.69,47366.0,164.707,165.0079,164.707,164.8696,47366.0
2018-09-10 15:35:00,202.68,202.92,202.67,202.68,30633.0,164.8615,165.0567,164.8534,164.8615,30633.0
2018-09-10 15:40:00,202.68,202.69,202.45,202.56,74017.0,164.8615,164.8696,164.6744,164.7639,74017.0
2018-09-10 15:45:00,202.53,202.61,202.46,202.5,32254.0,164.7395,164.8046,164.6826,164.7151,32254.0
2018-09-10 15:50:00,202.48,202.48,202.08,202.12,105732.0,164.6988,164.6988,164.3735,164.406,105732.0
2018-09-10 15:55:00,202.1,202.68,202.1,202.53,227479.0,164.3897,164.8615,164.3897,164.7395,227479.0
2018-09-11 09:30:00,201.44,201.91,200.69,201.47,154498.0,163.8529,164.2352,163.2428,163.8773,154498.0
2018-09-11 09:35:00,201.45,201.68,201.0,201.57,57884.0,163.861,164.0481,163.495,163.9586,57884.0
2018-09-11 09:40:00,201.55,202.04,201.15,201.78,45903.0,163.9424,164.3409,163.617,164.1294,45903.0
2018-09-11 09:45:00,201.78,201.84,201.27,201.43,44982.0,164.1294,164.1782,163.7146,163.8447,44982.0
2018-09-11 09:50:00,201.55,201.61,200.91,201.1,47876.0,163.9424,163.9912,163.4218,163.5763,47876.0
2018-09-11 09:55:00,201.09,201.3,201.08,201.22,40550.0,163.5682,163.739,163.5601,163.6739,40550.0
2018-09-11 10:00:00,201.24,201.3,200.99,201.15,36712.0,163.6902,163.739,163.4868,163.617,36712.0
2018-09-11 10:05:00,201.21,201.34,200.65,200.81,31756.0,163.6658,163.7715,163.2103,163.3404,31756.0
2018-09-11 10:10:00,200.71,200.87,200.57,200.57,21328.0,163.2591,163.3892,163.1452,163.1452,21328.0
2018-09-11 10:15:00,200.57,200.67,200.45,200.48,22500.0,163.1452,163.2266,163.0476,163.072,22500.0
2018-09-11 10:20:00,200.49,200.54,200.3,200.5,32946.0,163.0801,163.1208,162.9256,163.0883,32946.0
2018-09-11 10:25:00,200.44,200.5,200.31,200.39,14987.0,163.0395,163.0883,162.9337,162.9988,14987.0
2018-09-11 10:30:00,200.35,200.72,200.27,200.69,28972.0,162.9663,163.2672,162.9012,163.2428,28972.0
2018-09-11 10:35:00,200.7,201.14,200.7,201.14,15840.0,163.251,163.6089,163.251,163.6089,15840.0
2018-09-11 10:40:00,201.13,201.21,200.96,201.21,29104.0,163.6007,163.6658,163.4624,163.6658,29104.0
2018-09-11 10:45:00,201.21,201.25,200.94,200.99,19121.0,163.6658,163.6983,163.4462,163.4868,19121.0
2018-09-11 10:50:00,201.01,201.2,201.01,201.2,18960.0,163.5031,163.6577,163.5031,163.6577,18960.0
2018-09-11 10:55:00,201.21,201.35,201.07,201.35,24900.0,163.6658,163.7797,163.5519,163.7797,24900.0
2018-09-11 11:00:00,201.36,202.02,201.35,202.0,30280.0,163.7878,164.3247,163.7797,164.3084,30280.0
2018-09-11 11:05:00,202.0,202.73,201.97,202.71,41917.0,164.3084,164.9022,164.284,164.8859,41917.0
2018-09-11 11:10:00,202.67,203.0,202.39,202.44,83347.0,164.8534,165.1218,164.6256,164.6663,83347.0
2018-09-11 11:15:00,202.33,202.45,202.16,202.22,17410.0,164.5768,164.6744,164.4385,164.4873,17410.0
2018-09-11 11:20:00,202.24,202.34,202.03,202.34,21758.0,164.5036,164.5849,164.3328,164.5849,21758.0
2018-09-11 11:25:00,202.31,202.49,202.26,202.47,16129.0,164.5605,164.707,164.5199,164.6907,16129.0
2018-09-11 11:30:00,202.46,202.53,202.25,202.26,24055.0,164.6826,164.7395,164.5117,164.5199,24055.0
2018-09-11 11:35:00,202.25,202.25,201.91,202.07,46255.0,164.5117,164.5117,164.2352,164.3653,46255.0
2018-09-11 11:40:00,202.07,202.14,201.85,201.89,21645.0,164.3653,164.4223,164.1864,164.2189,21645.0
2018-09-11 11:45:00,201.92,202.02,201.74,201.83,15145.0,164.2433,164.3247,164.0969,164.1701,15145.0
2018-09-11 11:50:00,201.84,202.33,201.84,202.32,24574.0,164.1782,164.5768,164.1782,164.5687,24574.0
2018-09-11 11:55:00,202.34,202.41,202.19,202.38,21053.0,164.5849,164.6419,164.4629,164.6175,21053.0
2018-09-11 12:00:00,202.41,202.44,201.82,201.82,30277.0,164.6419,164.6663,164.162,164.162,30277.0
2018-09-11 12:05:00,201.83,201.91,201.47,201.57,28030.0,164.1701,164.2352,163.8773,163.9586,28030.0
2018-09-11 12:10:00,201.61,201.81,201.61,201.74,20476.0,163.9912,164.1538,163.9912,164.0969,20476.0
2018-09-11 12:15:00,201.72,201.76,201.49,201.67,17119.0,164.0806,164.1132,163.8935,164.04,17119.0
2018-09-11 12:20:00,201.65,201.67,201.36,201.46,11534.0,164.0237,164.04,163.7878,163.8691,11534.0
2018-09-11 12:25:00,201.44,201.58,201.43,201.48,15201.0,163.8529,163.9668,163.8447,163.8854,15201.0
2018-09-11 12:30:00,201.51,201.55,201.17,201.17,15287.0,163.9098,163.9424,163.6333,163.6333,15287.0
2018-09-11 12:35:00,201.19,201.24,200.95,201.04,12604.0,163.6495,163.6902,163.4543,163.5275,12604.0
2018-09-11 12:40:00,200.99,201.02,200.66,200.87,17108.0,163.4868,163.5112,163.2184,163.3892,17108.0
2018-09-11 12:45:00,200.88,201.06,200.84,200.84,13621.0,163.3974,163.5438,163.3648,163.3648,13621.0
2018-09-11 12:50:00,200.85,201.0,200.75,200.99,15578.0,163.373,163.495,163.2916,163.4868,15578.0
2018-09-11 12:55:00,200.99,200.99,200.74,200.81,12203.0,163.4868,163.4868,163.2835,163.3404,12203.0
2018-09-11 13:00:00,200.83,200.93,200.59,200.62,10019.0,163.3567,163.438,163.1615,163.1859,10019.0
2018-09-11 13:05:00,200.62,200.62,200.17,200.28,27333.0,163.1859,163.1859,162.8199,162.9093,27333.0
2018-09-11 13:10:00,200.24,200.35,200.06,200.07,13020.0,162.8768,162.9663,162.7304,162.7385,13020.0
2018-09-11 13:15:00,200.06,200.38,200.01,200.24,21925.0,162.7304,162.9907,162.6897,162.8768,21925.0
2018-09-11 13:20:00,200.26,200.33,200.0,200.12,23963.0,162.8931,162.95,162.6816,162.7792,23963.0
2018-09-11 13:25:00,200.12,200.19,199.99,200.01,26038.0,162.7792,162.8361,162.6734,162.6897,26038.0
2018-09-11 13:30:00,200.06,200.19,199.91,199.91,21816.0,162.7304,162.8361,162.6084,162.6084,21816.0
2018-09-11 13:35:00,199.96,200.1,199.78,199.99,19288.0,162.649,162.7629,162.5026,162.6734,19288.0
2018-09-11 13:40:00,200.04,200.26,199.99,200.2,22365.0,162.7141,162.8931,162.6734,162.8443,22365.0
2018-09-11 13:45:00,200.23,200.43,200.22,200.27,27847.0,162.8687,163.0313,162.8605,162.9012,27847.0
2018-09-11 13:50:00,200.28,200.31,200.08,200.15,18969.0,162.9093,162.9337,162.7466,162.8036,18969.0
2018-09-11 13:55:00,200.15,200.35,200.1,200.29,12549.0,162.8036,162.9663,162.7629,162.9175,12549.0
2018-09-11 14:00:00,200.26,200.38,200.13,200.36,27318.0,162.8931,162.9907,162.7873,162.9744,27318.0
2018-09-11 14:05:00,200.32,200.6,200.31,200.6,11564.0,162.9419,163.1696,162.9337,163.1696,11564.0
2018-09-11 14:10:00,200.54,200.68,200.44,200.67,33762.0,163.1208,163.2347,163.0395,163.2266,33762.0
2018-09-11 14:15:00,200.65,200.89,200.64,200.86,17374.0,163.2103,163.4055,163.2022,163.3811,17374.0
2018-09-11 14:20:00,200.83,200.84,200.56,200.57,16466.0,163.3567,163.3648,163.1371,163.1452,16466.0
2018-09-11 14:25:00,200.56,200.56,200.1,200.13,18787.0,163.1371,163.1371,162.7629,162.7873,18787.0
2018-09-11 14:30:00,200.14,200.26,200.01,200.25,24933.0,162.7954,162.8931,162.6897,162.8849,24933.0
2018-09-11 14:35:00,200.25,200.25,199.97,200.06,19387.0,162.8849,162.8849,162.6572,162.7304,19387.0
2018-09-11 14:40:00,200.07,200.12,199.88,199.9,24885.0,162.7385,162.7792,162.584,162.6002,24885.0
2018-09-11 14:45:00,199.92,199.99,199.77,199.96,21208.0,162.6165,162.6734,162.4945,162.649,21208.0
2018-09-11 14:50:00,199.96,199.99,199.82,199.94,18055.0,162.649,162.6734,162.5352,162.6328,18055.0
2018-09-11 14:55:00,199.94,200.0,199.93,199.97,17522.0,162.6328,162.6816,162.6246,162.6572,17522.0
2018-09-11 15:00:00,199.97,200.07,199.73,199.73,18979.0,162.6572,162.7385,162.462,162.462,18979.0
2018-09-11 15:05:00,199.75,199.76,199.37,199.39,29179.0,162.4782,162.4864,162.1691,162.1854,29179.0
2018-09-11 15:10:00,199.37,199.58,199.37,199.56,35943.0,162.1691,162.3399,162.1691,162.3237,35943.0
2018-09-11 15:15:00,199.58,199.58,199.36,199.49,22060.0,162.3399,162.3399,162.161,162.2667,22060.0
2018-09-11 15:20:00,199.51,199.62,199.44,199.55,20641.0,162.283,162.3725,162.2261,162.3155,20641.0
2018-09-11 15:25:00,199.56,199.62,199.49,199.53,28243.0,162.3237,162.3725,162.2667,162.2993,28243.0
2018-09-11 15:30:00,199.52,199.57,199.44,199.49,39159.0,162.2911,162.3318,162.2261,162.2667,39159.0
2018-09-11 15:35:00,199.49,199.7,199.48,199.61,41716.0,162.2667,162.4375,162.2586,162.3643,41716.0
2018-09-11 15:40:00,199.61,199.78,199.54,199.78,25876.0,162.3643,162.5026,162.3074,162.5026,25876.0
2018-09-11 15:45:00,199.75,199.75,199.48,199.55,42813.0,162.4782,162.4782,162.2586,162.3155,42813.0
2018-09-11 15:50:00,199.55,199.55,199.27,199.44,54894.0,162.3155,162.3155,162.0878,162.2261,54894.0
2018-09-11 15:55:00,199.44,199.63,199.38,199.47,125022.0,162.2261,162.3806,162.1773,162.2505,125022.0
2018-09-12 09:30:00,199.68,200.77,199.52,200.65,42008.0,162.4213,163.3079,162.2911,163.2103,42008.0
2018-09-12 09:35:00,200.6,200.86,199.92,200.85,13454.0,163.1696,163.3811,162.6165,163.373,13454.0
2018-09-12 09:40:00,200.89,201.5,200.7,200.91,29372.0,163.4055,163.9017,163.251,163.4218,29372.0
2018-09-12 09:45:00,200.95,201.3,200.95,201.22,26285.0,163.4543,163.739,163.4543,163.6739,26285.0
2018-09-12 09:50:00,201.29,201.41,200.89,201.35,66718.0,163.7309,163.8285,163.4055,163.7797,66718.0
2018-09-12 09:55:00,201.34,201.36,200.22,200.22,21174.0,163.7715,163.7878,162.8605,162.8605,21174.0
2018-09-12 10:00:00,200.15,201.08,200.15,201.05,12566.0,162.8036,163.5601,162.8036,163.5356,12566.0
2018-09-12 10:05:00,201.06,201.25,200.87,201.22,49079.0,163.5438,163.6983,163.3892,163.6739,49079.0
2018-09-12 10:10:00,201.19,201.26,201.02,201.21,15414.0,163.6495,163.7065,163.5112,163.6658,15414.0
2018-09-12 10:15:00,201.23,201.25,200.8,200.87,17738.0,163.6821,163.6983,163.3323,163.3892,17738.0
2018-09-12 10:20:00,200.9,201.02,200.68,200.69,14842.0,163.4136,163.5112,163.2347,163.2428,14842.0
2018-09-12 10:25:00,200.73,200.99,200.73,200.73,9948.0,163.2754,163.4868,163.2754,163.2754,9948.0
2018-09-12 10:30:00,200.75,200.8,200.54,200.62,12491.0,163.2916,163.3323,163.1208,163.1859,12491.0
2018-09-12 10:35:00,200.69,200.74,200.46,200.74,15439.0,163.2428,163.2835,163.0557,163.2835,15439.0
2018-09-12 10:40:00,200.72,200.8,200.28,200.28,17072.0,163.2672,163.3323,162.9093,162.9093,17072.0
2018-09-12 10:45:00,200.25,200.25,199.68,199.68,26693.0,162.8849,162.8849,162.4213,162.4213,26693.0
2018-09-12 10:50:00,199.68,199.78,199.48,199.61,11310.0,162.4213,162.5026,162.2586,162.3643,11310.0
2018-09-12 10:55:00,199.62,199.62,199.03,199.03,23844.0,162.3725,162.3725,161.8926,161.8926,23844.0
2018-09-12 11:00:00,199.0,199.42,198.95,199.26,23373.0,161.8682,162.2098,161.8275,162.0796,23373.0
2018-09-12 11:05:00,199.24,199.24,199.04,199.12,17615.0,162.0634,162.0634,161.9007,161.9658,17615.0
2018-09-12 11:10:00,199.12,199.25,198.72,199.11,20391.0,161.9658,162.0715,161.6404,161.9576,20391.0
2018-09-12 11:15:00,199.19,199.19,198.79,198.9,22057.0,162.0227,162.0227,161.6973,161.7868,22057.0
2018-09-12 11:20:00,198.89,199.13,198.75,199.02,14778.0,161.7787,161.9739,161.6648,161.8844,14778.0
2018-09-12 11:25:00,199.0,199.24,198.97,199.24,14572.0,161.8682,162.0634,161.8438,162.0634,14572.0
2018-09-12 11:30:00,199.24,199.44,199.24,199.35,9464.0,162.0634,162.2261,162.0634,162.1529,9464.0
2018-09-12 11:35:00,199.31,199.31,199.02,199.21,14593.0,162.1203,162.1203,161.8844,162.039,14593.0
2018-09-12 11:40:00,199.27,199.34,198.93,198.93,9415.0,162.0878,162.1447,161.8112,161.8112,9415.0
2018-09-12 11:45:00,198.9,198.99,198.78,198.81,9574.0,161.7868,161.86,161.6892,161.7136,9574.0
2018-09-12 11:50:00,198.81,198.81,198.14,198.2,23199.0,161.7136,161.7136,161.1686,161.2174,23199.0
2018-09-12 11:55:00,198.2,198.59,198.2,198.57,13139.0,161.2174,161.5347,161.2174,161.5184,13139.0
2018-09-12 12:00:00,198.6,198.72,198.34,198.66,6918.0,161.5428,161.6404,161.3313,161.5916,6918.0
2018-09-12 12:05:00,198.66,198.89,198.64,198.64,8416.0,161.5916,161.7787,161.5753,161.5753,8416.0
2018-09-12 12:10:00,198.66,198.67,198.35,198.59,7180.0,161.5916,161.5997,161.3394,161.5347,7180.0
2018-09-12 12:15:00,198.59,198.7,198.53,198.62,5925.0,161.5347,161.6241,161.4859,161.5591,5925.0
2018-09-12 12:20:00,198.63,198.8,198.6,198.78,3747.0,161.5672,161.7055,161.5428,161.6892,3747.0
2018-09-12 12:25:00,198.77,198.96,198.77,198.96,3760.0,161.6811,161.8356,161.6811,161.8356,3760.0
2018-09-12 12:30:00,198.92,199.17,198.92,199.17,12367.0,161.8031,162.0064,161.8031,162.0064,12367.0
2018-09-12 12:35:00,199.2,199.27,199.05,199.14,8608.0,162.0308,162.0878,161.9088,161.982,8608.0
2018-09-12 12:40:00,199.15,199.3,199.15,199.27,5550.0,161.9902,162.1122,161.9902,162.0878,5550.0
2018-09-12 12:45:00,199.27,199.32,199.2,199.22,20177.0,162.0878,162.1285,162.0308,162.0471,20177.0
2018-09-12 12:50:00,199.24,199.31,199.21,199.22,6740.0,162.0634,162.1203,162.039,162.0471,6740.0
2018-09-12 12:55:00,199.21,199.22,199.15,199.17,3600.0,162.039,162.0471,161.9902,162.0064,3600.0
2018-09-12 13:00:00,199.16,199.2,198.94,199.0,9121.0,161.9983,162.0308,161.8194,161.8682,9121.0
2018-09-12 13:05:00,198.99,199.01,198.92,198.92,3205.0,161.86,161.8763,161.8031,161.8031,3205.0
2018-09-12 13:10:00,198.94,199.0,198.93,198.94,5849.0,161.8194,161.8682,161.8112,161.8194,5849.0
2018-09-12 13:15:00,198.93,198.93,198.8,198.82,13409.0,161.8112,161.8112,161.7055,161.7218,13409.0
2018-09-12 13:20:00,198.8,198.8,198.66,198.72,10005.0,161.7055,161.7055,161.5916,161.6404,10005.0
2018-09-12 13:25:00,198.74,198.81,198.69,198.69,6988.0,161.6567,161.7136,161.616,161.616,6988.0
2018-09-12 13:30:00,198.67,198.92,198.66,198.9,4751.0,161.5997,161.8031,161.5916,161.7868,4751.0
2018-09-12 13:35:00,198.87,198.96,198.8,198.8,9147.0,161.7624,161.8356,161.7055,161.7055,9147.0
2018-09-12 13:40:00,198.83,198.9,198.72,198.75,13607.0,161.7299,161.7868,161.6404,161.6648,13607.0
2018-09-12 13:45:00,198.75,198.75,198.6,198.74,16804.0,161.6648,161.6648,161.5428,161.6567,16804.0
2018-09-12 13:50:00,198.78,198.8,198.61,198.76,8301.0,161.6892,161.7055,161.5509,161.6729,8301.0
2018-09-12 13:55:00,198.73,198.98,198.73,198.97,8442.0,161.6485,161.8519,161.6485,161.8438,8442.0
2018-09-12 14:00:00,199.02,199.04,198.78,198.81,9527.0,161.8844,161.9007,161.6892,161.7136,9527.0
2018-09-12 14:05:00,198.83,198.88,198.71,198.73,6573.0,161.7299,161.7706,161.6323,161.6485,6573.0
2018-09-12 14:10:00,198.72,198.88,198.72,198.84,10646.0,161.6404,161.7706,161.6404,161.738,10646.0
2018-09-12 14:15:00,198.83,199.2,198.83,199.18,11165.0,161.7299,162.0308,161.7299,162.0146,11165.0
2018-09-12 14:20:00,199.21,199.29,199.13,199.21,16235.0,162.039,162.1041,161.9739,162.039,16235.0
2018-09-12 14:25:00,199.2,199.22,199.05,199.05,14925.0,162.0308,162.0471,161.9088,161.9088,14925.0
2018-09-12 14:30:00,199.06,199.23,199.06,199.15,10998.0,161.917,162.0552,161.917,161.9902,10998.0
2018-09-12 14:35:00,199.15,199.44,199.15,199.44,7850.0,161.9902,162.2261,161.9902,162.2261,7850.0
2018-09-12 14:40:00,199.42,199.44,199.36,199.4,7060.0,162.2098,162.2261,162.161,162.1935,7060.0
2018-09-12 14:45:00,199.42,199.56,199.28,199.29,21801.0,162.2098,162.3237,162.0959,162.1041,21801.0
2018-09-12 14:50:00,199.33,199.36,199.21,199.21,24488.0,162.1366,162.161,162.039,162.039,24488.0
2018-09-12 14:55:00,199.19,199.23,199.19,199.22,6888.0,162.0227,162.0552,162.0227,162.0471,6888.0
2018-09-12 15:00:00,199.23,199.24,199.19,199.22,7129.0,162.0552,162.0634,162.0227,162.0471,7129.0
2018-09-12 15:05:00,199.21,199.27,199.19,199.24,26347.0,162.039,162.0878,162.0227,162.0634,26347.0
2018-09-12 15:10:00,199.24,199.33,199.22,199.33,33968.0,162.0634,162.1366,162.0471,162.1366,33968.0
2018-09-12 15:15:00,199.34,199.47,199.32,199.37,17012.0,162.1447,162.2505,162.1285,162.1691,17012.0
2018-09-12 15:20:00,199.38,199.58,199.38,199.41,19093.0,162.1773,162.3399,162.1773,162.2017,19093.0
2018-09-12 15:25:00,199.45,199.45,199.32,199.33,17699.0,162.2342,162.2342,162.1285,162.1366,17699.0
2018-09-12 15:30:00,199.34,199.39,199.28,199.34,51579.0,162.1447,162.1854,162.0959,162.1447,51579.0
2018-09-12 15:35:00,199.33,199.49,199.33,199.49,27796.0,162.1366,162.2667,162.1366,162.2667,27796.0
2018-09-12 15:40:00,199.49,199.62,199.48,199.59,25654.0,162.2667,162.3725,162.2586,162.3481,25654.0
2018-09-12 15:45:00,199.58,199.58,199.3,199.37,41355.0,162.3399,162.3399,162.1122,162.1691,41355.0
2018-09-12 15:50:00,199.38,199.68,199.32,199.63,68368.0,162.1773,162.4213,162.1285,162.3806,68368.0
2018-09-12 15:55:00,199.61,199.61,199.38,199.5,109483.0,162.3643,162.3643,162.1773,162.2749,109483.0
2018-09-13 09:30:00,200.24,200.27,199.4,199.41,50715.0,162.8768,162.9012,162.1935,162.2017,50715.0
2018-09-13 09:35:00,199.51,200.46,199.51,200.36,18447.0,162.283,163.0557,162.283,162.9744,18447.0
2018-09-13 09:40:00,200.45,201.22,200.25,201.22,14109.0,163.0476,163.6739,162.8849,163.6739,14109.0
2018-09-13 09:45:00,201.32,201.32,200.82,201.03,16507.0,163.7553,163.7553,163.3486,163.5194,16507.0
2018-09-13 09:50:00,201.03,201.37,201.01,201.36,7880.0,163.5194,163.7959,163.5031,163.7878,7880.0
2018-09-13 09:55:00,201.4,201.81,201.29,201.65,66832.0,163.8203,164.1538,163.7309,164.0237,66832.0
2018-09-13 10:00:00,201.69,202.0,201.54,201.89,12076.0,164.0562,164.3084,163.9342,164.2189,12076.0
2018-09-13 10:05:00,201.9,202.0,201.77,201.92,15735.0,164.227,164.3084,164.1213,164.2433,15735.0
2018-09-13 10:10:00,201.99,202.34,201.95,202.19,13100.0,164.3003,164.5849,164.2677,164.4629,13100.0
2018-09-13 10:15:00,202.17,202.2,201.81,201.93,10897.0,164.4467,164.4711,164.1538,164.2514,10897.0
2018-09-13 10:20:00,201.93,202.07,201.7,201.97,18027.0,164.2514,164.3653,164.0644,164.284,18027.0
2018-09-13 10:25:00,201.97,202.07,201.81,201.99,18418.0,164.284,164.3653,164.1538,164.3003,18418.0
2018-09-13 10:30:00,201.98,202.0,201.23,201.34,14425.0,164.2921,164.3084,163.6821,163.7715,14425.0
2018-09-13 10:35:00,201.29,201.29,200.63,200.77,18069.0,163.7309,163.7309,163.194,163.3079,18069.0
2018-09-13 10:40:00,200.77,201.18,200.72,201.18,9417.0,163.3079,163.6414,163.2672,163.6414,9417.0
2018-09-13 10:45:00,201.16,201.2,200.75,200.96,33395.0,163.6251,163.6577,163.2916,163.4624,33395.0
2018-09-13 10:50:00,201.04,201.15,200.95,201.0,8126.0,163.5275,163.617,163.4543,163.495,8126.0
2018-09-13 10:55:00,200.93,201.03,200.77,200.93,7233.0,163.438,163.5194,163.3079,163.438,7233.0
2018-09-13 11:00:00,200.93,201.25,200.92,201.23,8065.0,163.438,163.6983,163.4299,163.6821,8065.0
2018-09-13 11:05:00,201.25,201.5,201.19,201.45,10858.0,163.6983,163.9017,163.6495,163.861,10858.0
2018-09-13 11:10:00,201.41,201.56,201.35,201.56,8359.0,163.8285,163.9505,163.7797,163.9505,8359.0
2018-09-13 11:15:00,201.58,201.58,201.35,201.5,8103.0,163.9668,163.9668,163.7797,163.9017,8103.0
2018-09-13 11:20:00,201.51,201.51,201.23,201.34,8731.0,163.9098,163.9098,163.6821,163.7715,8731.0
2018-09-13 11:25:00,201.26,201.51,201.23,201.3,10310.0,163.7065,163.9098,163.6821,163.739,10310.0
2018-09-13 11:30:00,201.36,201.37,201.18,201.24,8605.0,163.7878,163.7959,163.6414,163.6902,8605.0
2018-09-13 11:35:00,201.25,201.45,201.24,201.44,8851.0,163.6983,163.861,163.6902,163.8529,8851.0
2018-09-13 11:40:00,201.41,201.44,201.2,201.23,6441.0,163.8285,163.8529,163.6577,163.6821,6441.0
2018-09-13 11:45:00,201.22,201.35,201.21,201.3,4301.0,163.6739,163.7797,163.6658,163.739,4301.0
2018-09-13 11:50:00,201.31,201.44,201.29,201.29,4980.0,163.7471,163.8529,163.7309,163.7309,4980.0
2018-09-13 11:55:00,201.36,201.41,201.26,201.33,4391.0,163.7878,163.8285,163.7065,163.7634,4391.0
2018-09-13 12:00:00,201.36,201.48,201.32,201.45,7075.0,163.7878,163.8854,163.7553,163.861,7075.0
2018-09-13 12:05:00,201.46,201.48,201.25,201.32,10095.0,163.8691,163.8854,163.6983,163.7553,10095.0
2018-09-13 12:10:00,201.32,201.57,201.32,201.56,3250.0,163.7553,163.9586,163.7553,163.9505,3250.0
2018-09-13 12:15:00,201.51,201.53,201.41,201.43,14496.0,163.9098,163.9261,163.8285,163.8447,14496.0
2018-09-13 12:20:00,201.45,201.58,201.39,201.58,6306.0,163.861,163.9668,163.8122,163.9668,6306.0
2018-09-13 12:25:00,201.54,201.59,201.46,201.49,10972.0,163.9342,163.9749,163.8691,163.8935,10972.0
2018-09-13 12:30:00,201.47,201.65,201.47,201.65,4292.0,163.8773,164.0237,163.8773,164.0237,4292.0
2018-09-13 12:35:00,201.6,201.69,201.56,201.61,6232.0,163.983,164.0562,163.9505,163.9912,6232.0
2018-09-13 12:40:00,201.64,201.65,201.54,201.55,12608.0,164.0156,164.0237,163.9342,163.9424,12608.0
2018-09-13 12:45:00,201.53,201.54,201.32,201.45,8430.0,163.9261,163.9342,163.7553,163.861,8430.0
2018-09-13 12:50:00,201.45,201.5,201.36,201.5,6456.0,163.861,163.9017,163.7878,163.9017,6456.0
2018-09-13 12:55:00,201.45,201.89,201.45,201.87,13502.0,163.861,164.2189,163.861,164.2026,13502.0
2018-09-13 13:00:00,201.87,202.0,201.81,201.93,11440.0,164.2026,164.3084,164.1538,164.2514,11440.0
2018-09-13 13:05:00,201.97,202.0,201.92,201.97,22708.0,164.284,164.3084,164.2433,164.284,22708.0
2018-09-13 13:10:00,201.97,202.02,201.76,201.92,20331.0,164.284,164.3247,164.1132,164.2433,20331.0
2018-09-13 13:15:00,201.92,202.07,201.91,202.07,21215.0,164.2433,164.3653,164.2352,164.3653,21215.0
2018-09-13 13:20:00,202.05,202.25,202.03,202.21,41785.0,164.3491,164.5117,164.3328,164.4792,41785.0
2018-09-13 13:25:00,202.21,202.33,202.15,202.33,9959.0,164.4792,164.5768,164.4304,164.5768,9959.0
2018-09-13 13:30:00,202.35,202.55,202.32,202.55,23990.0,164.5931,164.7558,164.5687,164.7558,23990.0
2018-09-13 13:35:00,202.54,202.7,202.53,202.63,12434.0,164.7476,164.8778,164.7395,164.8208,12434.0
2018-09-13 13:40:00,202.66,202.89,202.65,202.89,10465.0,164.8452,165.0323,164.8371,165.0323,10465.0
2018-09-13 13:45:00,202.88,203.03,202.73,202.82,34018.0,165.0242,165.1462,164.9022,164.9754,34018.0
2018-09-13 13:50:00,202.85,202.97,202.82,202.93,7837.0,164.9998,165.0974,164.9754,165.0649,7837.0
2018-09-13 13:55:00,202.91,203.01,202.83,202.89,12119.0,165.0486,165.1299,164.9835,165.0323,12119.0
2018-09-13 14:00:00,202.83,202.92,202.65,202.85,86755.0,164.9835,165.0567,164.8371,164.9998,86755.0
2018-09-13 14:05:00,202.02,203.09,202.01,202.9,19381.0,164.3247,165.195,164.3165,165.0405,19381.0
2018-09-13 14:10:00,202.85,202.94,202.81,202.9,17047.0,164.9998,165.073,164.9672,165.0405,17047.0
2018-09-13 14:15:00,202.88,202.9,202.31,202.5,38827.0,165.0242,165.0405,164.5605,164.7151,38827.0
2018-09-13 14:20:00,202.46,202.66,202.45,202.66,12662.0,164.6826,164.8452,164.6744,164.8452,12662.0
2018-09-13 14:25:00,202.67,202.86,202.66,202.82,15057.0,164.8534,165.0079,164.8452,164.9754,15057.0
2018-09-13 14:30:00,202.85,202.88,202.75,202.81,12496.0,164.9998,165.0242,164.9184,164.9672,12496.0
2018-09-13 14:35:00,202.83,202.88,202.78,202.83,13878.0,164.9835,165.0242,164.9428,164.9835,13878.0
2018-09-13 14:40:00,202.84,202.89,202.78,202.89,12249.0,164.9916,165.0323,164.9428,165.0323,12249.0
2018-09-13 14:45:00,202.88,202.88,202.74,202.75,22574.0,165.0242,165.0242,164.9103,164.9184,22574.0
2018-09-13 14:50:00,202.75,202.85,202.66,202.78,31065.0,164.9184,164.9998,164.8452,164.9428,31065.0
2018-09-13 14:55:00,202.78,202.82,202.72,202.8,14265.0,164.9428,164.9754,164.894,164.9591,14265.0
2018-09-13 15:00:00,202.76,202.78,202.66,202.73,17545.0,164.9266,164.9428,164.8452,164.9022,17545.0
2018-09-13 15:05:00,202.71,202.71,202.61,202.65,24486.0,164.8859,164.8859,164.8046,164.8371,24486.0
2018-09-13 15:10:00,202.62,202.75,202.62,202.72,38526.0,164.8127,164.9184,164.8127,164.894,38526.0
2018-09-13 15:15:00,202.72,202.77,202.69,202.77,24260.0,164.894,164.9347,164.8696,164.9347,24260.0
2018-09-13 15:20:00,202.74,202.74,202.5,202.5,39815.0,164.9103,164.9103,164.7151,164.7151,39815.0
2018-09-13 15:25:00,202.44,202.58,202.36,202.58,27918.0,164.6663,164.7802,164.6012,164.7802,27918.0
2018-09-13 15:30:00,202.56,202.77,202.46,202.75,28963.0,164.7639,164.9347,164.6826,164.9184,28963.0
2018-09-13 15:35:00,202.76,202.96,202.74,202.83,24617.0,164.9266,165.0893,164.9103,164.9835,24617.0
2018-09-13 15:40:00,202.81,202.89,202.76,202.89,20268.0,164.9672,165.0323,164.9266,165.0323,20268.0
2018-09-13 15:45:00,202.85,202.85,202.67,202.7,54938.0,164.9998,164.9998,164.8534,164.8778,54938.0
2018-09-13 15:50:00,202.7,202.77,202.48,202.7,77802.0,164.8778,164.9347,164.6988,164.8778,77802.0
2018-09-13 15:55:00,202.7,202.96,202.64,202.94,134351.0,164.8778,165.0893,164.829,165.073,134351.0
2018-09-14 09:30:00,203.64,203.69,203.03,203.19,55050.0,165.6424,165.683,165.1462,165.2763,55050.0
2018-09-14 09:35:00,203.2,204.32,203.17,204.3,46103.0,165.2845,166.1955,165.2601,166.1792,46103.0
2018-09-14 09:40:00,204.35,204.42,204.18,204.34,22399.0,166.2199,166.2768,166.0816,166.2118,22399.0
2018-09-14 09:45:00,204.32,204.36,203.17,203.18,113873.0,166.1955,166.228,165.2601,165.2682,113873.0
2018-09-14 09:50:00,203.27,203.63,202.94,203.13,38817.0,165.3414,165.6342,165.073,165.2275,38817.0
2018-09-14 09:55:00,203.04,203.64,203.04,203.58,17588.0,165.1543,165.6424,165.1543,165.5936,17588.0
2018-09-14 10:00:00,203.64,203.64,202.73,202.79,23002.0,165.6424,165.6424,164.9022,164.951,23002.0
2018-09-14 10:05:00,202.77,202.77,202.34,202.42,11289.0,164.9347,164.9347,164.5849,164.65,11289.0
2018-09-14 10:10:00,202.47,202.58,202.39,202.46,9505.0,164.6907,164.7802,164.6256,164.6826,9505.0
2018-09-14 10:15:00,202.44,202.61,202.13,202.29,16808.0,164.6663,164.8046,164.4141,164.5443,16808.0
2018-09-14 10:20:00,202.19,202.31,202.02,202.31,6906.0,164.4629,164.5605,164.3247,164.5605,6906.0
2018-09-14 10:25:00,202.2,202.52,202.2,202.22,13746.0,164.4711,164.7314,164.4711,164.4873,13746.0
2018-09-14 10:30:00,202.31,202.67,202.29,202.6,8607.0,164.5605,164.8534,164.5443,164.7964,8607.0
2018-09-14 10:35:00,202.62,202.67,202.27,202.38,17040.0,164.8127,164.8534,164.528,164.6175,17040.0
2018-09-14 10:40:00,202.43,202.53,202.33,202.44,24120.0,164.6582,164.7395,164.5768,164.6663,24120.0
2018-09-14 10:45:00,202.46,202.5,202.36,202.42,29412.0,164.6826,164.7151,164.6012,164.65,29412.0
2018-09-14 10:50:00,202.39,202.45,202.19,202.23,17039.0,164.6256,164.6744,164.4629,164.4955,17039.0
2018-09-14 10:55:00,202.22,202.38,202.19,202.24,17536.0,164.4873,164.6175,164.4629,164.5036,17536.0
2018-09-14 11:00:00,202.21,202.25,201.85,202.0,22782.0,164.4792,164.5117,164.1864,164.3084,22782.0
2018-09-14 11:05:00,202.0,202.05,201.9,201.96,12671.0,164.3084,164.3491,164.227,164.2759,12671.0
2018-09-14 11:10:00,201.98,202.0,201.75,201.83,15184.0,164.2921,164.3084,164.105,164.1701,15184.0
2018-09-14 11:15:00,201.82,201.89,201.31,201.31,17555.0,164.162,164.2189,163.7471,163.7471,17555.0
2018-09-14 11:20:00,201.36,201.39,201.1,201.35,20590.0,163.7878,163.8122,163.5763,163.7797,20590.0
2018-09-14 11:25:00,201.31,201.66,201.31,201.35,14661.0,163.7471,164.0318,163.7471,163.7797,14661.0
2018-09-14 11:30:00,201.35,201.39,201.19,201.23,12799.0,163.7797,163.8122,163.6495,163.6821,12799.0
2018-09-14 11:35:00,201.23,201.26,201.1,201.13,8585.0,163.6821,163.7065,163.5763,163.6007,8585.0
2018-09-14 11:40:00,201.1,201.5,201.1,201.47,9655.0,163.5763,163.9017,163.5763,163.8773,9655.0
2018-09-14 11:45:00,201.47,201.47,201.19,201.3,11082.0,163.8773,163.8773,163.6495,163.739,11082.0
2018-09-14 11:50:00,201.26,201.44,201.24,201.39,7181.0,163.7065,163.8529,163.6902,163.8122,7181.0
2018-09-14 11:55:00,201.38,201.39,201.21,201.27,7546.0,163.8041,163.8122,163.6658,163.7146,7546.0
2018-09-14 12:00:00,201.28,201.31,200.6,200.79,22439.0,163.7227,163.7471,163.1696,163.3242,22439.0
2018-09-14 12:05:00,200.77,200.82,200.54,200.66,13305.0,163.3079,163.3486,163.1208,163.2184,13305.0
2018-09-14 12:10:00,200.71,200.71,200.46,200.48,11426.0,163.2591,163.2591,163.0557,163.072,11426.0
2018-09-14 12:15:00,200.45,200.51,200.09,200.11,22978.0,163.0476,163.0964,162.7548,162.771,22978.0
2018-09-14 12:20:00,200.1,200.26,200.0,200.04,17597.0,162.7629,162.8931,162.6816,162.7141,17597.0
2018-09-14 12:25:00,200.04,200.24,200.03,200.09,15304.0,162.7141,162.8768,162.706,162.7548,15304.0
2018-09-14 12:30:00,200.08,200.19,200.05,200.16,20026.0,162.7466,162.8361,162.7222,162.8117,20026.0
2018-09-14 12:35:00,200.18,200.46,200.13,200.37,18293.0,162.828,163.0557,162.7873,162.9825,18293.0
2018-09-14 12:40:00,200.37,200.53,200.36,200.39,10475.0,162.9825,163.1127,162.9744,162.9988,10475.0
2018-09-14 12:45:00,200.37,200.62,200.36,200.62,11958.0,162.9825,163.1859,162.9744,163.1859,11958.0
2018-09-14 12:50:00,200.59,200.63,200.49,200.6,8802.0,163.1615,163.194,163.0801,163.1696,8802.0
2018-09-14 12:55:00,200.6,200.65,200.57,200.6,8186.0,163.1696,163.2103,163.1452,163.1696,8186.0
2018-09-14 13:00:00,200.54,200.64,200.49,200.58,13798.0,163.1208,163.2022,163.0801,163.1533,13798.0
2018-09-14 13:05:00,200.56,200.57,200.29,200.34,13502.0,163.1371,163.1452,162.9175,162.9581,13502.0
2018-09-14 13:10:00,200.31,200.43,200.28,200.28,7484.0,162.9337,163.0313,162.9093,162.9093,7484.0
2018-09-14 13:15:00,200.28,200.46,200.25,200.36,9826.0,162.9093,163.0557,162.8849,162.9744,9826.0
2018-09-14 13:20:00,200.39,200.51,200.36,200.48,10690.0,162.9988,163.0964,162.9744,163.072,10690.0
2018-09-14 13:25:00,200.45,200.59,200.44,200.48,7943.0,163.0476,163.1615,163.0395,163.072,7943.0
2018-09-14 13:30:00,200.51,200.52,200.33,200.39,31141.0,163.0964,163.1045,162.95,162.9988,31141.0
2018-09-14 13:35:00,200.43,200.43,200.25,200.3,6635.0,163.0313,163.0313,162.8849,162.9256,6635.0
2018-09-14 13:40:00,200.28,200.4,200.12,200.14,11435.0,162.9093,163.0069,162.7792,162.7954,11435.0
2018-09-14 13:45:00,200.16,200.24,200.1,200.18,10598.0,162.8117,162.8768,162.7629,162.828,10598.0
2018-09-14 13:50:00,200.18,200.68,200.18,200.67,22602.0,162.828,163.2347,162.828,163.2266,22602.0
2018-09-14 13:55:00,200.67,200.72,200.46,200.56,37737.0,163.2266,163.2672,163.0557,163.1371,37737.0
2018-09-14 14:00:00,200.58,200.73,200.54,200.71,11248.0,163.1533,163.2754,163.1208,163.2591,11248.0
2018-09-14 14:05:00,200.69,200.71,200.54,200.64,8550.0,163.2428,163.2591,163.1208,163.2022,8550.0
2018-09-14 14:10:00,200.62,200.67,200.58,200.62,6992.0,163.1859,163.2266,163.1533,163.1859,6992.0
2018-09-14 14:15:00,200.65,200.66,200.46,200.6,11432.0,163.2103,163.2184,163.0557,163.1696,11432.0
2018-09-14 14:20:00,200.59,200.61,200.48,200.57,15680.0,163.1615,163.1778,163.072,163.1452,15680.0
2018-09-14 14:25:00,200.6,200.6,200.36,200.38,16232.0,163.1696,163.1696,162.9744,162.9907,16232.0
2018-09-14 14:30:00,200.41,200.44,200.32,200.43,9129.0,163.0151,163.0395,162.9419,163.0313,9129.0
2018-09-14 14:35:00,200.43,200.46,200.32,200.37,10187.0,163.0313,163.0557,162.9419,162.9825,10187.0
2018-09-14 14:40:00,200.35,200.37,200.16,200.16,11795.0,162.9663,162.9825,162.8117,162.8117,11795.0
2018-09-14 14:45:00,200.17,200.21,200.06,200.11,12024.0,162.8199,162.8524,162.7304,162.771,12024.0
2018-09-14 14:50:00,200.1,200.16,200.04,200.11,16047.0,162.7629,162.8117,162.7141,162.771,16047.0
2018-09-14 14:55:00,200.11,200.19,200.08,200.08,7918.0,162.771,162.8361,162.7466,162.7466,7918.0
2018-09-14 15:00:00,200.09,200.19,200.05,200.17,20473.0,162.7548,162.8361,162.7222,162.8199,20473.0
2018-09-14 15:05:00,200.16,200.26,200.15,200.15,14394.0,162.8117,162.8931,162.8036,162.8036,14394.0
2018-09-14 15:10:00,200.13,200.2,200.09,200.1,15140.0,162.7873,162.8443,162.7548,162.7629,15140.0
2018-09-14 15:15:00,200.09,200.31,200.09,200.31,14922.0,162.7548,162.9337,162.7548,162.9337,14922.0
2018-09-14 15:20:00,200.31,200.32,200.15,200.24,13585.0,162.9337,162.9419,162.8036,162.8768,13585.0
2018-09-14 15:25:00,200.22,200.38,200.13,200.32,16764.0,162.8605,162.9907,162.7873,162.9419,16764.0
2018-09-14 15:30:00,200.31,200.54,200.3,200.52,23918.0,162.9337,163.1208,162.9256,163.1045,23918.0
2018-09-14 15:35:00,200.52,200.56,200.4,200.49,23176.0,163.1045,163.1371,163.0069,163.0801,23176.0
2018-09-14 15:40:00,200.48,200.51,200.29,200.32,22614.0,163.072,163.0964,162.9175,162.9419,22614.0
2018-09-14 15:45:00,200.29,200.46,200.27,200.46,46859.0,162.9175,163.0557,162.9012,163.0557,46859.0
2018-09-14 15:50:00,200.46,200.79,200.46,200.55,60759.0,163.0557,163.3242,163.0557,163.1289,60759.0
2018-09-14 15:55:00,200.53,200.63,200.43,200.57,121322.0,163.1127,163.194,163.0313,163.1452,121322.0
2018-09-17 09:30:00,200.29,200.69,199.95,200.23,44743.0,162.9175,163.2428,162.6409,162.8687,44743.0
2018-09-17 09:35:00,199.97,200.91,199.97,200.48,50311.0,162.6572,163.4218,162.6572,163.072,50311.0
2018-09-17 09:40:00,200.49,200.95,200.19,200.81,37024.0,163.0801,163.4543,162.8361,163.3404,37024.0
2018-09-17 09:45:00,200.75,200.85,200.06,200.16,18718.0,163.2916,163.373,162.7304,162.8117,18718.0
2018-09-17 09:50:00,200.27,200.29,199.81,199.88,32853.0,162.9012,162.9175,162.527,162.584,32853.0
2018-09-17 09:55:00,199.88,199.88,199.51,199.71,7537.0,162.584,162.584,162.283,162.4457,7537.0
2018-09-17 10:00:00,199.66,200.08,199.57,199.96,12880.0,162.405,162.7466,162.3318,162.649,12880.0
2018-09-17 10:05:00,200.03,200.31,199.99,200.23,24740.0,162.706,162.9337,162.6734,162.8687,24740.0
2018-09-17 10:10:00,200.23,200.26,199.78,199.95,12852.0,162.8687,162.8931,162.5026,162.6409,12852.0
2018-09-17 10:15:00,199.98,200.21,199.83,200.11,12713.0,162.6653,162.8524,162.5433,162.771,12713.0
2018-09-17 10:20:00,200.15,200.43,200.14,200.37,4407.0,162.8036,163.0313,162.7954,162.9825,4407.0
2018-09-17 10:25:00,200.41,200.48,200.11,200.17,24532.0,163.0151,163.072,162.771,162.8199,24532.0
2018-09-17 10:30:00,200.17,200.34,200.08,200.17,9992.0,162.8199,162.9581,162.7466,162.8199,9992.0
2018-09-17 10:35:00,200.16,200.31,200.04,200.27,13180.0,162.8117,162.9337,162.7141,162.9012,13180.0
2018-09-17 10:40:00,200.31,200.55,200.28,200.48,9716.0,162.9337,163.1289,162.9093,163.072,9716.0
2018-09-17 10:45:00,200.51,200.68,200.48,200.54,10404.0,163.0964,163.2347,163.072,163.1208,10404.0
2018-09-17 10:50:00,200.47,200.53,200.18,200.18,7737.0,163.0639,163.1127,162.828,162.828,7737.0
2018-09-17 10:55:00,200.24,200.36,200.17,200.3,9646.0,162.8768,162.9744,162.8199,162.9256,9646.0
2018-09-17 11:00:00,200.28,200.38,200.28,200.33,6157.0,162.9093,162.9907,162.9093,162.95,6157.0
2018-09-17 11:05:00,200.34,200.6,200.32,200.44,8083.0,162.9581,163.1696,162.9419,163.0395,8083.0
2018-09-17 11:10:00,200.5,200.6,200.45,200.51,6037.0,163.0883,163.1696,163.0476,163.0964,6037.0
2018-09-17 11:15:00,200.53,200.76,200.52,200.76,7520.0,163.1127,163.2998,163.1045,163.2998,7520.0
2018-09-17 11:20:00,200.8,200.88,200.7,200.83,8542.0,163.3323,163.3974,163.251,163.3567,8542.0
2018-09-17 11:25:00,200.85,200.97,200.57,200.63,8799.0,163.373,163.4706,163.1452,163.194,8799.0
2018-09-17 11:30:00,200.64,200.91,200.64,200.91,7124.0,163.2022,163.4218,163.2022,163.4218,7124.0
2018-09-17 11:35:00,200.87,200.99,200.71,200.74,7309.0,163.3892,163.4868,163.2591,163.2835,7309.0
2018-09-17 11:40:00,200.74,200.9,200.74,200.9,6459.0,163.2835,163.4136,163.2835,163.4136,6459.0
2018-09-17 11:45:00,200.88,201.04,200.81,200.95,13894.0,163.3974,163.5275,163.3404,163.4543,13894.0
2018-09-17 11:50:00,200.94,201.13,200.94,201.08,8614.0,163.4462,163.6007,163.4462,163.5601,8614.0
2018-09-17 11:55:00,201.1,201.14,200.84,200.84,6180.0,163.5763,163.6089,163.3648,163.3648,6180.0
2018-09-17 12:00:00,200.86,200.93,200.85,200.92,4172.0,163.3811,163.438,163.373,163.4299,4172.0
2018-09-17 12:05:00,200.92,201.09,200.92,201.06,7596.0,163.4299,163.5682,163.4299,163.5438,7596.0
2018-09-17 12:10:00,201.06,201.15,201.03,201.14,6199.0,163.5438,163.617,163.5194,163.6089,6199.0
2018-09-17 12:15:00,201.13,201.34,201.12,201.28,11727.0,163.6007,163.7715,163.5926,163.7227,11727.0
2018-09-17 12:20:00,201.27,201.4,201.24,201.35,9351.0,163.7146,163.8203,163.6902,163.7797,9351.0
2018-09-17 12:25:00,201.37,201.37,201.19,201.23,6498.0,163.7959,163.7959,163.6495,163.6821,6498.0
2018-09-17 12:30:00,201.24,201.35,201.23,201.27,7458.0,163.6902,163.7797,163.6821,163.7146,7458.0
2018-09-17 12:35:00,201.27,201.39,201.27,201.33,7424.0,163.7146,163.8122,163.7146,163.7634,7424.0
2018-09-17 12:40:00,201.31,201.34,201.19,201.31,9151.0,163.7471,163.7715,163.6495,163.7471,9151.0
2018-09-17 12:45:00,201.32,201.4,201.3,201.35,10055.0,163.7553,163.8203,163.739,163.7797,10055.0
2018-09-17 12:50:00,201.37,201.41,201.17,201.17,10833.0,163.7959,163.8285,163.6333,163.6333,10833.0
2018-09-17 12:55:00,201.17,201.36,201.06,201.3,11110.0,163.6333,163.7878,163.5438,163.739,11110.0
2018-09-17 13:00:00,201.3,201.33,201.27,201.3,6057.0,163.739,163.7634,163.7146,163.739,6057.0
2018-09-17 13:05:00,201.3,201.45,201.3,201.41,10351.0,163.739,163.861,163.739,163.8285,10351.0
2018-09-17 13:10:00,201.39,201.4,201.26,201.26,4375.0,163.8122,163.8203,163.7065,163.7065,4375.0
2018-09-17 13:15:00,201.25,201.25,201.11,201.22,9538.0,163.6983,163.6983,163.5845,163.6739,9538.0
2018-09-17 13:20:00,201.24,201.26,201.14,201.16,6452.0,163.6902,163.7065,163.6089,163.6251,6452.0
2018-09-17 13:25:00,201.14,201.19,201.14,201.16,5803.0,163.6089,163.6495,163.6089,163.6251,5803.0
2018-09-17 13:30:00,201.14,201.16,201.04,201.09,8962.0,163.6089,163.6251,163.5275,163.5682,8962.0
2018-09-17 13:35:00,201.06,201.08,200.98,201.0,9817.0,163.5438,163.5601,163.4787,163.495,9817.0
2018-09-17 13:40:00,201.01,201.04,200.94,200.97,9353.0,163.5031,163.5275,163.4462,163.4706,9353.0
2018-09-17 13:45:00,201.0,201.23,200.98,201.22,7353.0,163.495,163.6821,163.4787,163.6739,7353.0
2018-09-17 13:50:00,201.21,201.24,201.18,201.24,6089.0,163.6658,163.6902,163.6414,163.6902,6089.0
2018-09-17 13:55:00,201.27,201.35,201.2,201.23,9342.0,163.7146,163.7797,163.6577,163.6821,9342.0
2018-09-17 14:00:00,201.24,201.3,201.14,201.27,8475.0,163.6902,163.739,163.6089,163.7146,8475.0
2018-09-17 14:05:00,201.26,201.27,201.12,201.16,9454.0,163.7065,163.7146,163.5926,163.6251,9454.0
2018-09-17 14:10:00,201.15,201.2,201.07,201.2,5365.0,163.617,163.6577,163.5519,163.6577,5365.0
2018-09-17 14:15:00,201.24,201.35,201.21,201.32,10320.0,163.6902,163.7797,163.6658,163.7553,10320.0
2018-09-17 14:20:00,201.32,201.35,201.22,201.22,12800.0,163.7553,163.7797,163.6739,163.6739,12800.0
2018-09-17 14:25:00,201.22,201.35,201.2,201.32,11198.0,163.6739,163.7797,163.6577,163.7553,11198.0
2018-09-17 14:30:00,201.31,201.44,201.31,201.42,29708.0,163.7471,163.8529,163.7471,163.8366,29708.0
2018-09-17 14:35:00,201.4,201.43,201.23,201.26,8756.0,163.8203,163.8447,163.6821,163.7065,8756.0
2018-09-17 14:40:00,201.22,201.27,201.21,201.27,5454.0,163.6739,163.7146,163.6658,163.7146,5454.0
2018-09-17 14:45:00,201.27,201.27,201.07,201.11,15747.0,163.7146,163.7146,163.5519,163.5845,15747.0
2018-09-17 14:50:00,201.1,201.23,200.97,201.23,12170.0,163.5763,163.6821,163.4706,163.6821,12170.0
2018-09-17 14:55:00,201.15,201.22,201.05,201.14,13607.0,163.617,163.6739,163.5356,163.6089,13607.0
2018-09-17 15:00:00,201.16,201.34,201.16,201.29,10468.0,163.6251,163.7715,163.6251,163.7309,10468.0
2018-09-17 15:05:00,201.24,201.25,201.09,201.14,7866.0,163.6902,163.6983,163.5682,163.6089,7866.0
2018-09-17 15:10:00,201.14,201.26,201.11,201.16,8541.0,163.6089,163.7065,163.5845,163.6251,8541.0
2018-09-17 15:15:00,201.16,201.24,201.06,201.06,18839.0,163.6251,163.6902,163.5438,163.5438,18839.0
2018-09-17 15:20:00,201.03,201.03,200.91,200.99,10248.0,163.5194,163.5194,163.4218,163.4868,10248.0
2018-09-17 15:25:00,200.99,201.0,200.78,200.82,11628.0,163.4868,163.495,163.316,163.3486,11628.0
2018-09-17 15:30:00,200.8,200.95,200.76,200.79,13285.0,163.3323,163.4543,163.2998,163.3242,13285.0
2018-09-17 15:35:00,200.78,200.89,200.77,200.87,13824.0,163.316,163.4055,163.3079,163.3892,13824.0
2018-09-17 15:40:00,200.87,200.93,200.76,200.93,26694.0,163.3892,163.438,163.2998,163.438,26694.0
2018-09-17 15:45:00,200.92,201.17,200.92,201.07,39589.0,163.4299,163.6333,163.4299,163.5519,39589.0
2018-09-17 15:50:00,201.07,201.07,200.68,200.71,43815.0,163.5519,163.5519,163.2347,163.2591,43815.0
2018-09-17 15:55:00,200.71,200.97,200.7,200.82,112775.0,163.2591,163.4706,163.251,163.3486,112775.0
2018-09-18 09:30:00,200.42,200.83,199.2,199.88,53751.0,163.0232,163.3567,162.0308,162.584,53751.0
2018-09-18 09:35:00,200.06,201.12,200.0,200.8,16370.0,162.7304,163.5926,162.6816,163.3323,16370.0
2018-09-18 09:40:00,200.79,201.6,200.79,201.6,15779.0,163.3242,163.983,163.3242,163.983,15779.0
2018-09-18 09:45:00,201.51,201.96,201.51,201.64,19929.0,163.9098,164.2759,163.9098,164.0156,19929.0
2018-09-18 09:50:00,201.73,201.73,201.2,201.44,14100.0,164.0888,164.0888,163.6577,163.8529,14100.0
2018-09-18 09:55:00,201.39,201.55,201.37,201.42,5032.0,163.8122,163.9424,163.7959,163.8366,5032.0
2018-09-18 10:00:00,201.42,201.75,201.34,201.69,15372.0,163.8366,164.105,163.7715,164.0562,15372.0
2018-09-18 10:05:00,201.69,201.69,201.22,201.41,12545.0,164.0562,164.0562,163.6739,163.8285,12545.0
2018-09-18 10:10:00,201.28,201.77,201.25,201.68,7163.0,163.7227,164.1213,163.6983,164.0481,7163.0
2018-09-18 10:15:00,201.78,201.81,201.57,201.63,8168.0,164.1294,164.1538,163.9586,164.0074,8168.0
2018-09-18 10:20:00,201.66,201.86,201.63,201.79,9300.0,164.0318,164.1945,164.0074,164.1376,9300.0
2018-09-18 10:25:00,201.8,202.05,201.75,201.87,17436.0,164.1457,164.3491,164.105,164.2026,17436.0
2018-09-18 10:30:00,201.87,201.95,201.68,201.86,7518.0,164.2026,164.2677,164.0481,164.1945,7518.0
2018-09-18 10:35:00,201.93,201.99,201.85,201.89,5676.0,164.2514,164.3003,164.1864,164.2189,5676.0
2018-09-18 10:40:00,201.82,202.16,201.67,202.12,10298.0,164.162,164.4385,164.04,164.406,10298.0
2018-09-18 10:45:00,202.13,202.53,202.13,202.35,19943.0,164.4141,164.7395,164.4141,164.5931,19943.0
2018-09-18 10:50:00,202.24,202.61,202.2,202.42,26684.0,164.5036,164.8046,164.4711,164.65,26684.0
2018-09-18 10:55:00,202.47,202.72,202.41,202.62,10950.0,164.6907,164.894,164.6419,164.8127,10950.0
2018-09-18 11:00:00,202.63,202.95,202.61,202.86,15621.0,164.8208,165.0811,164.8046,165.0079,15621.0
2018-09-18 11:05:00,202.84,203.21,202.81,203.16,15827.0,164.9916,165.2926,164.9672,165.2519,15827.0
2018-09-18 11:10:00,203.14,203.27,202.98,203.27,7346.0,165.2357,165.3414,165.1055,165.3414,7346.0
2018-09-18 11:15:00,203.27,203.4,203.09,203.12,9590.0,165.3414,165.4472,165.195,165.2194,9590.0
2018-09-18 11:20:00,203.06,203.2,202.84,202.94,8368.0,165.1706,165.2845,164.9916,165.073,8368.0
2018-09-18 11:25:00,202.89,203.06,202.76,203.02,8197.0,165.0323,165.1706,164.9266,165.1381,8197.0
2018-09-18 11:30:00,202.99,203.16,202.92,203.06,10627.0,165.1137,165.2519,165.0567,165.1706,10627.0
2018-09-18 11:35:00,203.07,203.26,203.06,203.26,6615.0,165.1787,165.3333,165.1706,165.3333,6615.0
2018-09-18 11:40:00,203.28,203.42,203.18,203.32,9425.0,165.3495,165.4634,165.2682,165.3821,9425.0
2018-09-18 11:45:00,203.37,203.43,203.21,203.43,8778.0,165.4228,165.4716,165.2926,165.4716,8778.0
2018-09-18 11:50:00,203.42,203.53,203.39,203.52,11716.0,165.4634,165.5529,165.439,165.5448,11716.0
2018-09-18 11:55:00,203.49,203.55,203.42,203.47,7425.0,165.5204,165.5692,165.4634,165.5041,7425.0
2018-09-18 12:00:00,203.5,203.87,203.5,203.7,12065.0,165.5285,165.8295,165.5285,165.6912,12065.0
2018-09-18 12:05:00,203.72,203.81,203.66,203.66,4237.0,165.7074,165.7807,165.6586,165.6586,4237.0
2018-09-18 12:10:00,203.65,203.75,203.56,203.75,8264.0,165.6505,165.7319,165.5773,165.7319,8264.0
2018-09-18 12:15:00,203.75,203.83,203.67,203.83,5369.0,165.7319,165.7969,165.6668,165.7969,5369.0
2018-09-18 12:20:00,203.83,203.83,203.69,203.76,7538.0,165.7969,165.7969,165.683,165.74,7538.0
2018-09-18 12:25:00,203.77,203.77,203.53,203.59,15282.0,165.7481,165.7481,165.5529,165.6017,15282.0
2018-09-18 12:30:00,203.57,203.61,203.37,203.45,15061.0,165.5854,165.618,165.4228,165.4878,15061.0
2018-09-18 12:35:00,203.46,203.58,203.43,203.49,11144.0,165.496,165.5936,165.4716,165.5204,11144.0
2018-09-18 12:40:00,203.5,203.66,203.49,203.5,20551.0,165.5285,165.6586,165.5204,165.5285,20551.0
2018-09-18 12:45:00,203.52,203.72,203.5,203.65,13095.0,165.5448,165.7074,165.5285,165.6505,13095.0
2018-09-18 12:50:00,203.66,203.66,203.48,203.49,10740.0,165.6586,165.6586,165.5122,165.5204,10740.0
2018-09-18 12:55:00,203.49,203.54,203.45,203.53,14109.0,165.5204,165.561,165.4878,165.5529,14109.0
2018-09-18 13:00:00,203.51,203.6,203.49,203.58,5496.0,165.5366,165.6098,165.5204,165.5936,5496.0
2018-09-18 13:05:00,203.59,203.59,203.5,203.5,7158.0,165.6017,165.6017,165.5285,165.5285,7158.0
2018-09-18 13:10:00,203.48,203.49,203.45,203.49,5019.0,165.5122,165.5204,165.4878,165.5204,5019.0
2018-09-18 13:15:00,203.49,203.54,203.36,203.36,15220.0,165.5204,165.561,165.4146,165.4146,15220.0
2018-09-18 13:20:00,203.39,203.39,203.28,203.36,6477.0,165.439,165.439,165.3495,165.4146,6477.0
2018-09-18 13:25:00,203.4,203.45,203.37,203.39,5375.0,165.4472,165.4878,165.4228,165.439,5375.0
2018-09-18 13:30:00,203.41,203.54,203.37,203.46,26435.0,165.4553,165.561,165.4228,165.496,26435.0
2018-09-18 13:35:00,203.44,203.47,203.33,203.41,5354.0,165.4797,165.5041,165.3902,165.4553,5354.0
2018-09-18 13:40:00,203.46,203.51,203.4,203.47,7519.0,165.496,165.5366,165.4472,165.5041,7519.0
2018-09-18 13:45:00,203.43,203.48,203.43,203.44,5370.0,165.4716,165.5122,165.4716,165.4797,5370.0
2018-09-18 13:50:00,203.44,203.45,203.3,203.36,10916.0,165.4797,165.4878,165.3658,165.4146,10916.0
2018-09-18 13:55:00,203.39,203.5,203.31,203.48,8484.0,165.439,165.5285,165.374,165.5122,8484.0
2018-09-18 14:00:00,203.49,203.49,202.79,202.86,16828.0,165.5204,165.5204,164.951,165.0079,16828.0
2018-09-18 14:05:00,202.92,203.12,202.89,203.05,11484.0,165.0567,165.2194,165.0323,165.1625,11484.0
2018-09-18 14:10:00,203.08,203.28,203.03,203.26,7542.0,165.1869,165.3495,165.1462,165.3333,7542.0
2018-09-18 14:15:00,203.3,203.3,203.14,203.23,15142.0,165.3658,165.3658,165.2357,165.3089,15142.0
2018-09-18 14:20:00,203.22,203.24,202.96,203.01,15073.0,165.3007,165.317,165.0893,165.1299,15073.0
2018-09-18 14:25:00,203.04,203.19,203.04,203.13,6750.0,165.1543,165.2763,165.1543,165.2275,6750.0
2018-09-18 14:30:00,203.12,203.26,203.08,203.18,8263.0,165.2194,165.3333,165.1869,165.2682,8263.0
2018-09-18 14:35:00,203.16,203.33,203.14,203.32,10223.0,165.2519,165.3902,165.2357,165.3821,10223.0
2018-09-18 14:40:00,203.32,203.34,203.27,203.33,5240.0,165.3821,165.3984,165.3414,165.3902,5240.0
2018-09-18 14:45:00,203.32,203.4,203.21,203.39,23816.0,165.3821,165.4472,165.2926,165.439,23816.0
2018-09-18 14:50:00,203.38,203.4,203.06,203.18,19438.0,165.4309,165.4472,165.1706,165.2682,19438.0
2018-09-18 14:55:00,203.17,203.17,203.08,203.13,43528.0,165.2601,165.2601,165.1869,165.2275,43528.0
2018-09-18 15:00:00,203.13,203.18,202.98,203.03,8867.0,165.2275,165.2682,165.1055,165.1462,8867.0
2018-09-18 15:05:00,202.99,203.05,202.97,203.04,9454.0,165.1137,165.1625,165.0974,165.1543,9454.0
2018-09-18 15:10:00,203.05,203.08,203.0,203.05,10786.0,165.1625,165.1869,165.1218,165.1625,10786.0
2018-09-18 15:15:00,203.03,203.03,202.73,202.74,9718.0,165.1462,165.1462,164.9022,164.9103,9718.0
2018-09-18 15:20:00,202.73,202.88,202.72,202.83,10847.0,164.9022,165.0242,164.894,164.9835,10847.0
2018-09-18 15:25:00,202.82,202.83,202.65,202.75,13791.0,164.9754,164.9835,164.8371,164.9184,13791.0
2018-09-18 15:30:00,202.72,202.74,202.58,202.59,18208.0,164.894,164.9103,164.7802,164.7883,18208.0
2018-09-18 15:35:00,202.59,202.61,202.44,202.48,20278.0,164.7883,164.8046,164.6663,164.6988,20278.0
2018-09-18 15:40:00,202.48,202.56,202.42,202.44,19064.0,164.6988,164.7639,164.65,164.6663,19064.0
2018-09-18 15:45:00,202.43,202.45,202.29,202.32,54020.0,164.6582,164.6744,164.5443,164.5687,54020.0
2018-09-18 15:50:00,202.31,202.4,202.0,202.33,84897.0,164.5605,164.6338,164.3084,164.5768,84897.0
2018-09-18 15:55:00,202.32,202.5,202.26,202.34,167434.0,164.5687,164.7151,164.5199,164.5849,167434.0
2018-09-19 09:30:00,202.69,203.0,202.04,203.0,35047.0,164.8696,165.1218,164.3409,165.1218,35047.0
2018-09-19 09:35:00,203.0,203.27,202.94,203.03,15148.0,165.1218,165.3414,165.073,165.1462,15148.0
2018-09-19 09:40:00,203.05,203.25,202.11,202.19,21917.0,165.1625,165.3251,164.3979,164.4629,21917.0
2018-09-19 09:45:00,202.18,202.81,201.57,202.81,31363.0,164.4548,164.9672,163.9586,164.9672,31363.0
2018-09-19 09:50:00,202.81,203.12,202.6,202.99,13728.0,164.9672,165.2194,164.7964,165.1137,13728.0
2018-09-19 09:55:00,202.9,202.99,202.68,202.96,15315.0,165.0405,165.1137,164.8615,165.0893,15315.0
2018-09-19 10:00:00,202.97,203.4,202.96,203.39,23090.0,165.0974,165.4472,165.0893,165.439,23090.0
2018-09-19 10:05:00,203.39,203.42,203.03,203.17,26797.0,165.439,165.4634,165.1462,165.2601,26797.0
2018-09-19 10:10:00,203.26,203.26,202.82,202.99,25477.0,165.3333,165.3333,164.9754,165.1137,25477.0
2018-09-19 10:15:00,202.98,203.12,202.91,202.92,36784.0,165.1055,165.2194,165.0486,165.0567,36784.0
2018-09-19 10:20:00,202.92,203.04,202.84,202.99,32546.0,165.0567,165.1543,164.9916,165.1137,32546.0
2018-09-19 10:25:00,203.0,203.25,202.99,203.25,13683.0,165.1218,165.3251,165.1137,165.3251,13683.0
2018-09-19 10:30:00,203.3,203.37,203.24,203.3,17213.0,165.3658,165.4228,165.317,165.3658,17213.0
2018-09-19 10:35:00,203.31,203.46,203.24,203.45,12217.0,165.374,165.496,165.317,165.4878,12217.0
2018-09-19 10:40:00,203.42,203.53,203.34,203.52,18093.0,165.4634,165.5529,165.3984,165.5448,18093.0
2018-09-19 10:45:00,203.61,203.88,203.6,203.88,13480.0,165.618,165.8376,165.6098,165.8376,13480.0
2018-09-19 10:50:00,203.87,204.0,203.83,203.83,25240.0,165.8295,165.9352,165.7969,165.7969,25240.0
2018-09-19 10:55:00,203.83,203.92,203.73,203.73,16090.0,165.7969,165.8701,165.7156,165.7156,16090.0
2018-09-19 11:00:00,203.76,203.81,203.67,203.81,23252.0,165.74,165.7807,165.6668,165.7807,23252.0
2018-09-19 11:05:00,203.79,204.22,203.66,204.22,31988.0,165.7644,166.1142,165.6586,166.1142,31988.0
2018-09-19 11:10:00,204.23,204.36,204.2,204.31,18112.0,166.1223,166.228,166.0979,166.1874,18112.0
2018-09-19 11:15:00,204.33,204.4,204.02,204.08,16182.0,166.2036,166.2606,165.9515,166.0003,16182.0
2018-09-19 11:20:00,204.08,204.11,203.97,203.99,14926.0,166.0003,166.0247,165.9108,165.9271,14926.0
2018-09-19 11:25:00,203.98,203.98,203.83,203.87,11105.0,165.9189,165.9189,165.7969,165.8295,11105.0
2018-09-19 11:30:00,203.84,203.94,203.8,203.88,13815.0,165.8051,165.8864,165.7725,165.8376,13815.0
2018-09-19 11:35:00,203.92,204.11,203.91,204.11,11276.0,165.8701,166.0247,165.862,166.0247,11276.0
2018-09-19 11:40:00,204.12,204.19,204.08,204.19,9652.0,166.0328,166.0898,166.0003,166.0898,9652.0
2018-09-19 11:45:00,204.16,204.2,204.1,204.14,14586.0,166.0653,166.0979,166.0165,166.0491,14586.0
2018-09-19 11:50:00,204.14,204.14,203.67,203.72,26945.0,166.0491,166.0491,165.6668,165.7074,26945.0
2018-09-19 11:55:00,203.73,203.77,203.38,203.39,9030.0,165.7156,165.7481,165.4309,165.439,9030.0
2018-09-19 12:00:00,203.38,203.67,203.34,203.63,19921.0,165.4309,165.6668,165.3984,165.6342,19921.0
2018-09-19 12:05:00,203.61,203.68,203.49,203.49,13244.0,165.618,165.6749,165.5204,165.5204,13244.0
2018-09-19 12:10:00,203.5,203.5,203.38,203.43,9820.0,165.5285,165.5285,165.4309,165.4716,9820.0
2018-09-19 12:15:00,203.45,203.45,203.27,203.29,11238.0,165.4878,165.4878,165.3414,165.3577,11238.0
2018-09-19 12:20:00,203.26,203.28,203.1,203.12,10300.0,165.3333,165.3495,165.2031,165.2194,10300.0
2018-09-19 12:25:00,203.12,203.25,203.12,203.2,11069.0,165.2194,165.3251,165.2194,165.2845,11069.0
2018-09-19 12:30:00,203.2,203.31,203.18,203.28,9413.0,165.2845,165.374,165.2682,165.3495,9413.0
2018-09-19 12:35:00,203.28,203.34,203.16,203.27,16491.0,165.3495,165.3984,165.2519,165.3414,16491.0
2018-09-19 12:40:00,203.3,203.37,203.25,203.34,5058.0,165.3658,165.4228,165.3251,165.3984,5058.0
2018-09-19 12:45:00,203.31,203.42,203.26,203.41,11943.0,165.374,165.4634,165.3333,165.4553,11943.0
2018-09-19 12:50:00,203.38,203.43,203.35,203.39,16672.0,165.4309,165.4716,165.4065,165.439,16672.0
2018-09-19 12:55:00,203.38,203.51,203.35,203.49,8104.0,165.4309,165.5366,165.4065,165.5204,8104.0
2018-09-19 13:00:00,203.48,203.64,203.45,203.64,11873.0,165.5122,165.6424,165.4878,165.6424,11873.0
2018-09-19 13:05:00,203.65,203.68,203.56,203.59,9008.0,165.6505,165.6749,165.5773,165.6017,9008.0
2018-09-19 13:10:00,203.6,203.65,203.59,203.59,9719.0,165.6098,165.6505,165.6017,165.6017,9719.0
2018-09-19 13:15:00,203.61,203.62,203.49,203.56,13740.0,165.618,165.6261,165.5204,165.5773,13740.0
2018-09-19 13:20:00,203.5,203.61,203.44,203.46,11657.0,165.5285,165.618,165.4797,165.496,11657.0
2018-09-19 13:25:00,203.44,203.45,203.28,203.31,8335.0,165.4797,165.4878,165.3495,165.374,8335.0
2018-09-19 13:30:00,203.31,203.39,203.29,203.31,10617.0,165.374,165.439,165.3577,165.374,10617.0
2018-09-19 13:35:00,203.29,203.54,203.29,203.51,12938.0,165.3577,165.561,165.3577,165.5366,12938.0
2018-09-19 13:40:00,203.5,203.52,203.35,203.36,8749.0,165.5285,165.5448,165.4065,165.4146,8749.0
2018-09-19 13:45:00,203.37,203.42,203.24,203.31,28010.0,165.4228,165.4634,165.317,165.374,28010.0
2018-09-19 13:50:00,203.29,203.32,203.23,203.31,8121.0,165.3577,165.3821,165.3089,165.374,8121.0
2018-09-19 13:55:00,203.29,203.3,203.19,203.21,18890.0,165.3577,165.3658,165.2763,165.2926,18890.0
2018-09-19 14:00:00,203.19,203.33,203.13,203.13,16256.0,165.2763,165.3902,165.2275,165.2275,16256.0
2018-09-19 14:05:00,203.13,203.14,202.99,203.03,14095.0,165.2275,165.2357,165.1137,165.1462,14095.0
2018-09-19 14:10:00,203.01,203.04,202.95,203.03,11618.0,165.1299,165.1543,165.0811,165.1462,11618.0
2018-09-19 14:15:00,203.04,203.32,203.04,203.23,11742.0,165.1543,165.3821,165.1543,165.3089,11742.0
2018-09-19 14:20:00,203.22,203.28,203.12,203.12,7341.0,165.3007,165.3495,165.2194,165.2194,7341.0
2018-09-19 14:25:00,203.14,203.18,203.05,203.06,10142.0,165.2357,165.2682,165.1625,165.1706,10142.0
2018-09-19 14:30:00,203.04,203.1,203.03,203.1,9088.0,165.1543,165.2031,165.1462,165.2031,9088.0
2018-09-19 14:35:00,203.1,203.11,203.03,203.08,9364.0,165.2031,165.2113,165.1462,165.1869,9364.0
2018-09-19 14:40:00,203.08,203.19,203.08,203.16,10518.0,165.1869,165.2763,165.1869,165.2519,10518.0
2018-09-19 14:45:00,203.14,203.19,203.13,203.19,6773.0,165.2357,165.2763,165.2275,165.2763,6773.0
2018-09-19 14:50:00,203.19,203.19,203.15,203.19,7796.0,165.2763,165.2763,165.2438,165.2763,7796.0
2018-09-19 14:55:00,203.18,203.19,203.08,203.08,15595.0,165.2682,165.2763,165.1869,165.1869,15595.0
2018-09-19 15:00:00,203.06,203.27,203.04,203.26,16256.0,165.1706,165.3414,165.1543,165.3333,16256.0
2018-09-19 15:05:00,203.24,203.25,203.14,203.17,12975.0,165.317,165.3251,165.2357,165.2601,12975.0
2018-09-19 15:10:00,203.17,203.21,203.15,203.21,15881.0,165.2601,165.2926,165.2438,165.2926,15881.0
2018-09-19 15:15:00,203.18,203.29,203.18,203.26,17024.0,165.2682,165.3577,165.2682,165.3333,17024.0
2018-09-19 15:20:00,203.26,203.42,203.24,203.41,19413.0,165.3333,165.4634,165.317,165.4553,19413.0
2018-09-19 15:25:00,203.41,203.49,203.34,203.37,23374.0,165.4553,165.5204,165.3984,165.4228,23374.0
2018-09-19 15:30:00,203.36,203.43,203.33,203.35,22389.0,165.4146,165.4716,165.3902,165.4065,22389.0
2018-09-19 15:35:00,203.36,203.36,203.21,203.21,18639.0,165.4146,165.4146,165.2926,165.2926,18639.0
2018-09-19 15:40:00,203.2,203.26,203.15,203.24,31943.0,165.2845,165.3333,165.2438,165.317,31943.0
2018-09-19 15:45:00,203.24,203.51,203.22,203.51,28109.0,165.317,165.5366,165.3007,165.5366,28109.0
2018-09-19 15:50:00,203.51,203.59,203.27,203.4,48725.0,165.5366,165.6017,165.3414,165.4472,48725.0
2018-09-19 15:55:00,203.4,203.44,203.21,203.22,108361.0,165.4472,165.4797,165.2926,165.3007,108361.0
2018-09-20 09:30:00,203.6,204.85,203.04,204.83,44949.0,165.6098,166.6266,165.1543,166.6103,44949.0
2018-09-20 09:35:00,204.7,204.78,204.15,204.36,14270.0,166.5046,166.5697,166.0572,166.228,14270.0
2018-09-20 09:40:00,204.45,204.78,204.27,204.43,18672.0,166.3012,166.5697,166.1548,166.285,18672.0
2018-09-20 09:45:00,204.46,204.48,203.62,204.02,24390.0,166.3094,166.3256,165.6261,165.9515,24390.0
2018-09-20 09:50:00,203.96,203.99,203.46,203.55,14145.0,165.9027,165.9271,165.496,165.5692,14145.0
2018-09-20 09:55:00,203.54,203.59,203.19,203.31,22319.0,165.561,165.6017,165.2763,165.374,22319.0
2018-09-20 10:00:00,203.3,203.96,203.3,203.46,23537.0,165.3658,165.9027,165.3658,165.496,23537.0
2018-09-20 10:05:00,203.48,203.48,203.02,203.21,13244.0,165.5122,165.5122,165.1381,165.2926,13244.0
2018-09-20 10:10:00,203.2,203.72,203.16,203.66,9510.0,165.2845,165.7074,165.2519,165.6586,9510.0
2018-09-20 10:15:00,203.61,203.81,203.55,203.75,9562.0,165.618,165.7807,165.5692,165.7319,9562.0
2018-09-20 10:20:00,203.69,204.48,203.69,204.42,35897.0,165.683,166.3256,165.683,166.2768,35897.0
2018-09-20 10:25:00,204.45,204.47,204.12,204.33,12447.0,166.3012,166.3175,166.0328,166.2036,12447.0
2018-09-20 10:30:00,204.42,204.44,204.08,204.3,10662.0,166.2768,166.2931,166.0003,166.1792,10662.0
2018-09-20 10:35:00,204.3,204.62,204.29,204.5,12860.0,166.1792,166.4395,166.1711,166.3419,12860.0
2018-09-20 10:40:00,204.44,204.61,204.38,204.59,12990.0,166.2931,166.4314,166.2443,166.4151,12990.0
2018-09-20 10:45:00,204.63,204.86,204.34,204.4,33048.0,166.4476,166.6347,166.2118,166.2606,33048.0
2018-09-20 10:50:00,204.43,204.79,204.4,204.79,12300.0,166.285,166.5778,166.2606,166.5778,12300.0
2018-09-20 10:55:00,204.74,204.95,204.7,204.88,9350.0,166.5371,166.7079,166.5046,166.651,9350.0
2018-09-20 11:00:00,204.91,204.99,204.63,204.7,16094.0,166.6754,166.7405,166.4476,166.5046,16094.0
2018-09-20 11:05:00,204.74,204.89,204.71,204.72,7097.0,166.5371,166.6591,166.5127,166.5209,7097.0
2018-09-20 11:10:00,204.76,204.76,204.35,204.48,22563.0,166.5534,166.5534,166.2199,166.3256,22563.0
2018-09-20 11:15:00,204.51,204.57,204.43,204.46,8768.0,166.35,166.3988,166.285,166.3094,8768.0
2018-09-20 11:20:00,204.44,204.72,204.32,204.69,12826.0,166.2931,166.5209,166.1955,166.4965,12826.0
2018-09-20 11:25:00,204.67,204.81,204.51,204.78,7344.0,166.4802,166.5941,166.35,166.5697,7344.0
2018-09-20 11:30:00,204.74,204.96,204.73,204.91,12701.0,166.5371,166.7161,166.529,166.6754,12701.0
2018-09-20 11:35:00,204.9,205.13,204.84,205.08,32016.0,166.6673,166.8544,166.6185,166.8137,32016.0
2018-09-20 11:40:00,205.07,205.09,204.85,205.03,13436.0,166.8055,166.8218,166.6266,166.773,13436.0
2018-09-20 11:45:00,205.01,205.05,204.84,204.88,12019.0,166.7567,166.7893,166.6185,166.651,12019.0
2018-09-20 11:50:00,204.85,204.85,204.61,204.65,15315.0,166.6266,166.6266,166.4314,166.4639,15315.0
2018-09-20 11:55:00,204.64,204.73,204.59,204.72,8881.0,166.4558,166.529,166.4151,166.5209,8881.0
2018-09-20 12:00:00,204.75,204.77,204.33,204.37,10077.0,166.5453,166.5615,166.2036,166.2362,10077.0
2018-09-20 12:05:00,204.37,204.42,204.22,204.38,14391.0,166.2362,166.2768,166.1142,166.2443,14391.0
2018-09-20 12:10:00,204.36,204.41,204.25,204.25,4299.0,166.228,166.2687,166.1386,166.1386,4299.0
2018-09-20 12:15:00,204.28,204.37,204.19,204.27,10098.0,166.163,166.2362,166.0898,166.1548,10098.0
2018-09-20 12:20:00,204.31,204.43,204.27,204.35,7956.0,166.1874,166.285,166.1548,166.2199,7956.0
2018-09-20 12:25:00,204.35,204.4,204.28,204.32,5800.0,166.2199,166.2606,166.163,166.1955,5800.0
2018-09-20 12:30:00,204.34,204.35,204.2,204.2,5955.0,166.2118,166.2199,166.0979,166.0979,5955.0
2018-09-20 12:35:00,204.19,204.33,204.15,204.24,12000.0,166.0898,166.2036,166.0572,166.1304,12000.0
2018-09-20 12:40:00,204.23,204.32,204.12,204.32,8277.0,166.1223,166.1955,166.0328,166.1955,8277.0
2018-09-20 12:45:00,204.44,204.5,204.39,204.44,6500.0,166.2931,166.3419,166.2524,166.2931,6500.0
2018-09-20 12:50:00,204.48,204.6,204.42,204.6,9164.0,166.3256,166.4232,166.2768,166.4232,9164.0
2018-09-20 12:55:00,204.65,204.79,204.61,204.69,8053.0,166.4639,166.5778,166.4314,166.4965,8053.0
2018-09-20 13:00:00,204.74,204.83,204.67,204.83,9473.0,166.5371,166.6103,166.4802,166.6103,9473.0
2018-09-20 13:05:00,204.82,204.88,204.71,204.81,9212.0,166.6022,166.651,166.5127,166.5941,9212.0
2018-09-20 13:10:00,204.77,204.94,204.73,204.92,8392.0,166.5615,166.6998,166.529,166.6835,8392.0
2018-09-20 13:15:00,204.9,205.11,204.86,205.11,11550.0,166.6673,166.8381,166.6347,166.8381,11550.0
2018-09-20 13:20:00,205.07,205.21,205.07,205.11,8474.0,166.8055,166.9194,166.8055,166.8381,8474.0
2018-09-20 13:25:00,205.12,205.12,205.0,205.12,9171.0,166.8462,166.8462,166.7486,166.8462,9171.0
2018-09-20 13:30:00,205.08,205.14,204.94,205.06,7182.0,166.8137,166.8625,166.6998,166.7974,7182.0
2018-09-20 13:35:00,205.04,205.08,204.92,204.98,10441.0,166.7811,166.8137,166.6835,166.7323,10441.0
2018-09-20 13:40:00,205.01,205.01,204.88,204.89,5815.0,166.7567,166.7567,166.651,166.6591,5815.0
2018-09-20 13:45:00,204.9,205.02,204.83,204.96,7592.0,166.6673,166.7649,166.6103,166.7161,7592.0
2018-09-20 13:50:00,204.96,205.0,204.74,204.76,13898.0,166.7161,166.7486,166.5371,166.5534,13898.0
2018-09-20 13:55:00,204.74,204.8,204.64,204.76,9800.0,166.5371,166.5859,166.4558,166.5534,9800.0
2018-09-20 14:00:00,204.74,204.81,204.65,204.7,10342.0,166.5371,166.5941,166.4639,166.5046,10342.0
2018-09-20 14:05:00,204.7,204.73,204.59,204.61,13993.0,166.5046,166.529,166.4151,166.4314,13993.0
2018-09-20 14:10:00,204.64,204.68,204.58,204.67,10129.0,166.4558,166.4883,166.407,166.4802,10129.0
2018-09-20 14:15:00,204.64,204.69,204.58,204.66,11508.0,166.4558,166.4965,166.407,166.4721,11508.0
2018-09-20 14:20:00,204.66,204.77,204.59,204.77,17874.0,166.4721,166.5615,166.4151,166.5615,17874.0
2018-09-20 14:25:00,204.78,204.84,204.66,204.75,40512.0,166.5697,166.6185,166.4721,166.5453,40512.0
2018-09-20 14:30:00,204.7,204.86,204.68,204.82,50987.0,166.5046,166.6347,166.4883,166.6022,50987.0
2018-09-20 14:35:00,204.82,204.82,204.69,204.73,53493.0,166.6022,166.6022,166.4965,166.529,53493.0
2018-09-20 14:40:00,204.75,204.84,204.7,204.82,33479.0,166.5453,166.6185,166.5046,166.6022,33479.0
2018-09-20 14:45:00,204.82,204.92,204.77,204.91,8134.0,166.6022,166.6835,166.5615,166.6754,8134.0
2018-09-20 14:50:00,204.92,205.07,204.92,205.03,10607.0,166.6835,166.8055,166.6835,166.773,10607.0
2018-09-20 14:55:00,205.0,205.07,204.96,205.01,11112.0,166.7486,166.8055,166.7161,166.7567,11112.0
2018-09-20 15:00:00,205.01,205.11,204.95,204.98,10815.0,166.7567,166.8381,166.7079,166.7323,10815.0
2018-09-20 15:05:00,204.99,205.11,204.98,205.09,10449.0,166.7405,166.8381,166.7323,166.8218,10449.0
2018-09-20 15:10:00,205.12,205.18,205.05,205.14,10696.0,166.8462,166.895,166.7893,166.8625,10696.0
2018-09-20 15:15:00,205.12,205.25,205.04,205.2,13034.0,166.8462,166.952,166.7811,166.9113,13034.0
2018-09-20 15:20:00,205.17,205.23,205.02,205.1,12065.0,166.8869,166.9357,166.7649,166.83,12065.0
2018-09-20 15:25:00,205.07,205.07,204.96,204.99,24115.0,166.8055,166.8055,166.7161,166.7405,24115.0
2018-09-20 15:30:00,204.97,205.02,204.86,204.88,18623.0,166.7242,166.7649,166.6347,166.651,18623.0
2018-09-20 15:35:00,204.88,204.95,204.83,204.86,18009.0,166.651,166.7079,166.6103,166.6347,18009.0
2018-09-20 15:40:00,204.86,204.98,204.73,204.98,35081.0,166.6347,166.7323,166.529,166.7323,35081.0
2018-09-20 15:45:00,204.98,205.14,204.96,204.99,35192.0,166.7323,166.8625,166.7161,166.7405,35192.0
2018-09-20 15:50:00,204.99,205.17,204.96,205.14,57891.0,166.7405,166.8869,166.7161,166.8625,57891.0
2018-09-20 15:55:00,205.15,205.25,205.09,205.09,96510.0,166.8706,166.952,166.8218,166.8218,96510.0
2018-09-21 09:30:00,205.08,206.63,205.08,206.49,962986.0,166.8137,168.0745,166.8137,167.9606,962986.0
2018-09-21 09:35:00,206.48,206.5,205.82,205.82,11341.0,167.9525,167.9687,167.4156,167.4156,11341.0
2018-09-21 09:40:00,205.98,206.12,205.53,205.78,14657.0,167.5458,167.6596,167.1797,167.3831,14657.0
2018-09-21 09:45:00,205.7,205.83,205.51,205.61,14119.0,167.318,167.4237,167.1634,167.2448,14119.0
2018-09-21 09:50:00,205.61,205.71,205.48,205.62,9836.0,167.2448,167.3261,167.139,167.2529,9836.0
2018-09-21 09:55:00,205.59,205.66,205.41,205.64,14378.0,167.2285,167.2855,167.0821,167.2692,14378.0
2018-09-21 10:00:00,205.64,205.64,204.64,204.76,21902.0,167.2692,167.2692,166.4558,166.5534,21902.0
2018-09-21 10:05:00,204.85,205.27,204.82,205.24,18279.0,166.6266,166.9682,166.6022,166.9438,18279.0
2018-09-21 10:10:00,205.32,205.81,205.31,205.75,9636.0,167.0089,167.4075,167.0008,167.3587,9636.0
2018-09-21 10:15:00,205.79,205.85,205.23,205.32,8822.0,167.3912,167.44,166.9357,167.0089,8822.0
2018-09-21 10:20:00,205.35,205.43,205.25,205.34,17519.0,167.0333,167.0984,166.952,167.0252,17519.0
2018-09-21 10:25:00,205.43,205.53,205.31,205.37,12003.0,167.0984,167.1797,167.0008,167.0496,12003.0
2018-09-21 10:30:00,205.37,205.56,205.29,205.45,8400.0,167.0496,167.2041,166.9845,167.1146,8400.0
2018-09-21 10:35:00,205.62,205.71,205.5,205.5,8912.0,167.2529,167.3261,167.1553,167.1553,8912.0
2018-09-21 10:40:00,205.58,205.71,205.45,205.47,6454.0,167.2204,167.3261,167.1146,167.1309,6454.0
2018-09-21 10:45:00,205.44,205.52,205.3,205.32,9846.0,167.1065,167.1716,166.9926,167.0089,9846.0
2018-09-21 10:50:00,205.37,205.61,205.32,205.53,11005.0,167.0496,167.2448,167.0089,167.1797,11005.0
2018-09-21 10:55:00,205.57,205.67,205.49,205.5,13969.0,167.2123,167.2936,167.1472,167.1553,13969.0
2018-09-21 11:00:00,205.53,205.53,205.39,205.41,10483.0,167.1797,167.1797,167.0658,167.0821,10483.0
2018-09-21 11:05:00,205.47,205.5,205.3,205.36,14762.0,167.1309,167.1553,166.9926,167.0414,14762.0
2018-09-21 11:10:00,205.38,205.62,205.38,205.62,4891.0,167.0577,167.2529,167.0577,167.2529,4891.0
2018-09-21 11:15:00,205.59,205.67,205.57,205.66,7506.0,167.2285,167.2936,167.2123,167.2855,7506.0
2018-09-21 11:20:00,205.69,205.88,205.65,205.7,9648.0,167.3099,167.4644,167.2773,167.318,9648.0
2018-09-21 11:25:00,205.67,205.7,205.55,205.65,9148.0,167.2936,167.318,167.196,167.2773,9148.0
2018-09-21 11:30:00,205.61,205.66,205.54,205.62,9262.0,167.2448,167.2855,167.1879,167.2529,9262.0
2018-09-21 11:35:00,205.64,205.66,205.51,205.62,10400.0,167.2692,167.2855,167.1634,167.2529,10400.0
2018-09-21 11:40:00,205.61,205.74,205.53,205.69,12603.0,167.2448,167.3505,167.1797,167.3099,12603.0
2018-09-21 11:45:00,205.74,206.0,205.72,205.89,15899.0,167.3505,167.562,167.3343,167.4725,15899.0
2018-09-21 11:50:00,205.84,205.84,205.69,205.8,5583.0,167.4319,167.4319,167.3099,167.3993,5583.0
2018-09-21 11:55:00,205.77,205.89,205.75,205.86,7512.0,167.3749,167.4725,167.3587,167.4481,7512.0
2018-09-21 12:00:00,205.85,205.86,205.78,205.79,7135.0,167.44,167.4481,167.3831,167.3912,7135.0
2018-09-21 12:05:00,205.81,205.85,205.71,205.8,6320.0,167.4075,167.44,167.3261,167.3993,6320.0
2018-09-21 12:10:00,205.84,205.89,205.63,205.67,11821.0,167.4319,167.4725,167.2611,167.2936,11821.0
2018-09-21 12:15:00,205.68,205.74,205.48,205.52,10568.0,167.3017,167.3505,167.139,167.1716,10568.0
2018-09-21 12:20:00,205.52,205.52,205.35,205.48,7735.0,167.1716,167.1716,167.0333,167.139,7735.0
2018-09-21 12:25:00,205.5,205.78,205.47,205.56,12067.0,167.1553,167.3831,167.1309,167.2041,12067.0
2018-09-21 12:30:00,205.59,205.6,205.43,205.43,9353.0,167.2285,167.2367,167.0984,167.0984,9353.0
2018-09-21 12:35:00,205.43,205.52,205.38,205.51,5427.0,167.0984,167.1716,167.0577,167.1634,5427.0
2018-09-21 12:40:00,205.51,205.6,205.43,205.45,8828.0,167.1634,167.2367,167.0984,167.1146,8828.0
2018-09-21 12:45:00,205.44,205.53,205.32,205.33,15460.0,167.1065,167.1797,167.0089,167.017,15460.0
2018-09-21 12:50:00,205.33,205.39,205.27,205.37,7401.0,167.017,167.0658,166.9682,167.0496,7401.0
2018-09-21 12:55:00,205.34,205.36,205.26,205.27,6694.0,167.0252,167.0414,166.9601,166.9682,6694.0
2018-09-21 13:00:00,205.28,205.32,205.16,205.16,6622.0,166.9764,167.0089,166.8788,166.8788,6622.0
2018-09-21 13:05:00,205.17,205.27,205.17,205.19,6263.0,166.8869,166.9682,166.8869,166.9032,6263.0
2018-09-21 13:10:00,205.18,205.23,205.18,205.2,4541.0,166.895,166.9357,166.895,166.9113,4541.0
2018-09-21 13:15:00,205.19,205.3,205.15,205.29,9298.0,166.9032,166.9926,166.8706,166.9845,9298.0
2018-09-21 13:20:00,205.27,205.32,205.18,205.31,11359.0,166.9682,167.0089,166.895,167.0008,11359.0
2018-09-21 13:25:00,205.33,205.33,205.16,205.18,6725.0,167.017,167.017,166.8788,166.895,6725.0
2018-09-21 13:30:00,205.21,205.21,205.15,205.16,8678.0,166.9194,166.9194,166.8706,166.8788,8678.0
2018-09-21 13:35:00,205.1,205.14,204.99,205.01,10435.0,166.83,166.8625,166.7405,166.7567,10435.0
2018-09-21 13:40:00,205.03,205.1,205.0,205.05,15486.0,166.773,166.83,166.7486,166.7893,15486.0
2018-09-21 13:45:00,205.05,205.1,204.94,205.04,16557.0,166.7893,166.83,166.6998,166.7811,16557.0
2018-09-21 13:50:00,205.01,205.03,204.85,204.91,11675.0,166.7567,166.773,166.6266,166.6754,11675.0
2018-09-21 13:55:00,204.91,205.0,204.84,204.98,17677.0,166.6754,166.7486,166.6185,166.7323,17677.0
2018-09-21 14:00:00,204.99,204.99,204.75,204.8,11135.0,166.7405,166.7405,166.5453,166.5859,11135.0
2018-09-21 14:05:00,204.78,204.84,204.55,204.57,17607.0,166.5697,166.6185,166.3826,166.3988,17607.0
2018-09-21 14:10:00,204.59,204.68,204.46,204.46,9697.0,166.4151,166.4883,166.3094,166.3094,9697.0
2018-09-21 14:15:00,204.48,204.64,204.47,204.6,17652.0,166.3256,166.4558,166.3175,166.4232,17652.0
2018-09-21 14:20:00,204.6,204.91,204.58,204.81,27390.0,166.4232,166.6754,166.407,166.5941,27390.0
2018-09-21 14:25:00,204.81,204.85,204.74,204.85,10728.0,166.5941,166.6266,166.5371,166.6266,10728.0
2018-09-21 14:30:00,204.85,204.94,204.79,204.94,10215.0,166.6266,166.6998,166.5778,166.6998,10215.0
2018-09-21 14:35:00,204.94,205.18,204.93,205.14,9643.0,166.6998,166.895,166.6917,166.8625,9643.0
2018-09-21 14:40:00,205.16,205.17,204.94,204.96,12011.0,166.8788,166.8869,166.6998,166.7161,12011.0
2018-09-21 14:45:00,204.99,205.13,204.98,205.05,14875.0,166.7405,166.8544,166.7323,166.7893,14875.0
2018-09-21 14:50:00,205.05,205.11,204.9,204.93,21049.0,166.7893,166.8381,166.6673,166.6917,21049.0
2018-09-21 14:55:00,204.95,205.16,204.87,205.14,11389.0,166.7079,166.8788,166.6429,166.8625,11389.0
2018-09-21 15:00:00,205.13,205.21,205.12,205.17,12742.0,166.8544,166.9194,166.8462,166.8869,12742.0
2018-09-21 15:05:00,205.19,205.23,205.08,205.15,12005.0,166.9032,166.9357,166.8137,166.8706,12005.0
2018-09-21 15:10:00,205.18,205.29,205.18,205.18,20905.0,166.895,166.9845,166.895,166.895,20905.0
2018-09-21 15:15:00,205.18,205.2,205.08,205.15,15142.0,166.895,166.9113,166.8137,166.8706,15142.0
2018-09-21 15:20:00,205.1,205.17,204.99,204.99,25217.0,166.83,166.8869,166.7405,166.7405,25217.0
2018-09-21 15:25:00,204.98,205.0,204.72,204.81,21091.0,166.7323,166.7486,166.5209,166.5941,21091.0
2018-09-21 15:30:00,204.82,204.85,204.59,204.71,35200.0,166.6022,166.6266,166.4151,166.5127,35200.0
2018-09-21 15:35:00,204.72,204.75,204.65,204.68,41370.0,166.5209,166.5453,166.4639,166.4883,41370.0
2018-09-21 15:40:00,204.68,204.71,204.17,204.23,62399.0,166.4883,166.5127,166.0735,166.1223,62399.0
2018-09-21 15:45:00,204.23,204.54,204.2,204.4,75015.0,166.1223,166.3744,166.0979,166.2606,75015.0
2018-09-21 15:50:00,204.4,205.54,204.4,205.42,227081.0,166.2606,167.1879,166.2606,167.0902,227081.0
2018-09-21 15:55:00,205.42,205.53,205.0,205.09,451839.0,167.0902,167.1797,166.7486,166.8218,451839.0
2018-09-24 09:30:00,204.53,205.1,204.11,204.58,54439.0,166.3663,166.83,166.0247,166.407,54439.0
2018-09-24 09:35:00,204.52,204.58,204.17,204.43,17435.0,166.3582,166.407,166.0735,166.285,17435.0
2018-09-24 09:40:00,204.41,204.74,204.4,204.74,11988.0,166.2687,166.5371,166.2606,166.5371,11988.0
2018-09-24 09:45:00,204.74,205.02,204.74,204.87,20622.0,166.5371,166.7649,166.5371,166.6429,20622.0
2018-09-24 09:50:00,204.83,204.95,204.55,204.79,12088.0,166.6103,166.7079,166.3826,166.5778,12088.0
2018-09-24 09:55:00,204.81,205.21,204.72,205.1,14256.0,166.5941,166.9194,166.5209,166.83,14256.0
2018-09-24 10:00:00,205.14,205.28,205.0,205.28,18722.0,166.8625,166.9764,166.7486,166.9764,18722.0
2018-09-24 10:05:00,205.22,205.56,205.22,205.56,21028.0,166.9276,167.2041,166.9276,167.2041,21028.0
2018-09-24 10:10:00,205.59,205.75,205.54,205.6,16741.0,167.2285,167.3587,167.1879,167.2367,16741.0
2018-09-24 10:15:00,205.58,205.69,205.48,205.56,16248.0,167.2204,167.3099,167.139,167.2041,16248.0
2018-09-24 10:20:00,205.56,205.92,205.31,205.35,23525.0,167.2041,167.4969,167.0008,167.0333,23525.0
2018-09-24 10:25:00,205.34,205.37,204.95,205.15,23565.0,167.0252,167.0496,166.7079,166.8706,23565.0
2018-09-24 10:30:00,205.18,205.5,205.11,205.35,16602.0,166.895,167.1553,166.8381,167.0333,16602.0
2018-09-24 10:35:00,205.34,205.76,205.3,205.53,31580.0,167.0252,167.3668,166.9926,167.1797,31580.0
2018-09-24 10:40:00,205.47,205.6,205.3,205.45,17506.0,167.1309,167.2367,166.9926,167.1146,17506.0
2018-09-24 10:45:00,205.47,205.47,205.18,205.18,20317.0,167.1309,167.1309,166.895,166.895,20317.0
2018-09-24 10:50:00,205.17,205.4,205.14,205.37,16580.0,166.8869,167.074,166.8625,167.0496,16580.0
2018-09-24 10:55:00,205.37,205.78,205.33,205.74,17244.0,167.0496,167.3831,167.017,167.3505,17244.0
2018-09-24 11:00:00,205.77,205.9,205.72,205.78,18219.0,167.3749,167.4807,167.3343,167.3831,18219.0
2018-09-24 11:05:00,205.77,205.96,205.7,205.85,16119.0,167.3749,167.5295,167.318,167.44,16119.0
2018-09-24 11:10:00,205.84,205.95,205.81,205.95,10654.0,167.4319,167.5213,167.4075,167.5213,10654.0
2018-09-24 11:15:00,205.97,206.17,205.96,206.15,15832.0,167.5376,167.7003,167.5295,167.684,15832.0
2018-09-24 11:20:00,206.22,206.56,206.2,206.56,21857.0,167.741,168.0175,167.7247,168.0175,21857.0
2018-09-24 11:25:00,206.53,206.83,206.53,206.8,20761.0,167.9931,168.2371,167.9931,168.2127,20761.0
2018-09-24 11:30:00,206.77,206.86,206.57,206.59,17813.0,168.1883,168.2615,168.0257,168.0419,17813.0
2018-09-24 11:35:00,206.61,206.71,206.42,206.67,18571.0,168.0582,168.1395,167.9036,168.107,18571.0
2018-09-24 11:40:00,206.72,206.83,206.64,206.79,25777.0,168.1477,168.2371,168.0826,168.2046,25777.0
2018-09-24 11:45:00,206.79,206.79,206.6,206.7,11649.0,168.2046,168.2046,168.0501,168.1314,11649.0
2018-09-24 11:50:00,206.69,206.72,206.37,206.51,11814.0,168.1233,168.1477,167.863,167.9769,11814.0
2018-09-24 11:55:00,206.5,206.59,206.41,206.46,9133.0,167.9687,168.0419,167.8955,167.9362,9133.0
2018-09-24 12:00:00,206.5,206.52,206.37,206.38,9209.0,167.9687,167.985,167.863,167.8711,9209.0
2018-09-24 12:05:00,206.42,206.6,206.35,206.57,14269.0,167.9036,168.0501,167.8467,168.0257,14269.0
2018-09-24 12:10:00,206.55,206.62,206.29,206.29,11224.0,168.0094,168.0663,167.7979,167.7979,11224.0
2018-09-24 12:15:00,206.28,206.39,206.27,206.31,10674.0,167.7898,167.8792,167.7816,167.8142,10674.0
2018-09-24 12:20:00,206.3,206.34,206.14,206.33,16180.0,167.806,167.8386,167.6759,167.8304,16180.0
2018-09-24 12:25:00,206.32,206.36,206.21,206.31,7376.0,167.8223,167.8548,167.7328,167.8142,7376.0
2018-09-24 12:30:00,206.35,206.4,206.28,206.3,7380.0,167.8467,167.8874,167.7898,167.806,7380.0
2018-09-24 12:35:00,206.3,206.3,206.11,206.14,5900.0,167.806,167.806,167.6515,167.6759,5900.0
2018-09-24 12:40:00,206.1,206.1,205.93,206.02,10985.0,167.6434,167.6434,167.5051,167.5783,10985.0
2018-09-24 12:45:00,206.03,206.03,205.9,205.97,11866.0,167.5864,167.5864,167.4807,167.5376,11866.0
2018-09-24 12:50:00,205.98,205.98,205.84,205.89,8481.0,167.5458,167.5458,167.4319,167.4725,8481.0
2018-09-24 12:55:00,205.9,205.95,205.84,205.87,10938.0,167.4807,167.5213,167.4319,167.4563,10938.0
2018-09-24 13:00:00,205.86,206.01,205.86,206.01,7029.0,167.4481,167.5702,167.4481,167.5702,7029.0
2018-09-24 13:05:00,206.01,206.06,205.95,206.03,16001.0,167.5702,167.6108,167.5213,167.5864,16001.0
2018-09-24 13:10:00,206.06,206.1,205.99,205.99,9302.0,167.6108,167.6434,167.5539,167.5539,9302.0
2018-09-24 13:15:00,206.03,206.2,206.03,206.15,16653.0,167.5864,167.7247,167.5864,167.684,16653.0
2018-09-24 13:20:00,206.15,206.2,206.06,206.18,8496.0,167.684,167.7247,167.6108,167.7084,8496.0
2018-09-24 13:25:00,206.2,206.54,206.17,206.54,15807.0,167.7247,168.0013,167.7003,168.0013,15807.0
2018-09-24 13:30:00,206.5,206.77,206.49,206.76,29699.0,167.9687,168.1883,167.9606,168.1802,29699.0
2018-09-24 13:35:00,206.73,206.81,206.61,206.73,23921.0,168.1558,168.2209,168.0582,168.1558,23921.0
2018-09-24 13:40:00,206.73,206.79,206.59,206.78,23439.0,168.1558,168.2046,168.0419,168.1965,23439.0
2018-09-24 13:45:00,206.8,206.93,206.76,206.89,11786.0,168.2127,168.3185,168.1802,168.286,11786.0
2018-09-24 13:50:00,206.89,206.97,206.84,206.91,18539.0,168.286,168.351,168.2453,168.3022,18539.0
2018-09-24 13:55:00,206.91,206.99,206.87,206.96,13362.0,168.3022,168.3673,168.2697,168.3429,13362.0
2018-09-24 14:00:00,206.96,207.0,206.9,206.93,7484.0,168.3429,168.3754,168.2941,168.3185,7484.0
2018-09-24 14:05:00,206.89,207.01,206.86,206.97,14841.0,168.286,168.3836,168.2615,168.351,14841.0
2018-09-24 14:10:00,207.0,207.28,206.96,207.2,18394.0,168.3754,168.6032,168.3429,168.5381,18394.0
2018-09-24 14:15:00,207.21,207.29,207.14,207.26,15260.0,168.5462,168.6113,168.4893,168.5869,15260.0
2018-09-24 14:20:00,207.24,207.37,207.07,207.12,10799.0,168.5706,168.6764,168.4324,168.473,10799.0
2018-09-24 14:25:00,207.08,207.35,207.08,207.26,10153.0,168.4405,168.6601,168.4405,168.5869,10153.0
2018-09-24 14:30:00,207.26,207.33,207.16,207.28,10110.0,168.5869,168.6439,168.5056,168.6032,10110.0
2018-09-24 14:35:00,207.32,207.34,207.19,207.31,7477.0,168.6357,168.652,168.53,168.6276,7477.0
2018-09-24 14:40:00,207.31,207.36,207.26,207.35,12620.0,168.6276,168.6683,168.5869,168.6601,12620.0
2018-09-24 14:45:00,207.35,207.43,207.24,207.32,12838.0,168.6601,168.7252,168.5706,168.6357,12838.0
2018-09-24 14:50:00,207.31,207.38,207.29,207.35,9516.0,168.6276,168.6845,168.6113,168.6601,9516.0
2018-09-24 14:55:00,207.34,207.45,207.27,207.42,12632.0,168.652,168.7415,168.595,168.7171,12632.0
2018-09-24 15:00:00,207.42,207.52,207.42,207.52,14252.0,168.7171,168.7984,168.7171,168.7984,14252.0
2018-09-24 15:05:00,207.57,207.67,207.49,207.66,17529.0,168.8391,168.9204,168.774,168.9123,17529.0
2018-09-24 15:10:00,207.62,207.66,207.36,207.43,12918.0,168.8797,168.9123,168.6683,168.7252,12918.0
2018-09-24 15:15:00,207.39,207.43,207.28,207.36,17929.0,168.6927,168.7252,168.6032,168.6683,17929.0
2018-09-24 15:20:00,207.33,207.37,207.17,207.26,15006.0,168.6439,168.6764,168.5137,168.5869,15006.0
2018-09-24 15:25:00,207.28,207.35,207.14,207.19,17848.0,168.6032,168.6601,168.4893,168.53,17848.0
2018-09-24 15:30:00,207.2,207.32,207.15,207.23,20977.0,168.5381,168.6357,168.4974,168.5625,20977.0
2018-09-24 15:35:00,207.2,207.28,207.18,207.23,19965.0,168.5381,168.6032,168.5218,168.5625,19965.0
2018-09-24 15:40:00,207.21,207.23,207.1,207.17,38320.0,168.5462,168.5625,168.4568,168.5137,38320.0
2018-09-24 15:45:00,207.18,207.31,207.17,207.3,27693.0,168.5218,168.6276,168.5137,168.6194,27693.0
2018-09-24 15:50:00,207.32,207.36,207.11,207.31,53891.0,168.6357,168.6683,168.4649,168.6276,53891.0
2018-09-24 15:55:00,207.31,207.45,207.18,207.22,132989.0,168.6276,168.7415,168.5218,168.5544,132989.0
2018-09-25 09:30:00,208.28,208.9,207.4,208.71,65284.0,169.4166,169.9209,168.7008,169.7664,65284.0
2018-09-25 09:35:00,208.63,208.72,207.63,207.67,15045.0,169.7013,169.7745,168.8879,168.9204,15045.0
2018-09-25 09:40:00,207.62,207.89,207.41,207.89,19925.0,168.8797,169.0994,168.7089,169.0994,19925.0
2018-09-25 09:45:00,207.95,208.15,207.75,208.08,30645.0,169.1482,169.3108,168.9855,169.2539,30645.0
2018-09-25 09:50:00,208.06,208.4,208.06,208.24,13542.0,169.2376,169.5142,169.2376,169.3841,13542.0
2018-09-25 09:55:00,208.3,208.3,208.2,208.26,19773.0,169.4329,169.4329,169.3515,169.4003,19773.0
2018-09-25 10:00:00,208.29,208.29,208.01,208.06,9882.0,169.4247,169.4247,169.197,169.2376,9882.0
2018-09-25 10:05:00,208.11,208.12,207.7,207.83,12255.0,169.2783,169.2864,168.9448,169.0506,12255.0
2018-09-25 10:10:00,207.79,208.12,207.77,208.12,22477.0,169.018,169.2864,169.0018,169.2864,22477.0
2018-09-25 10:15:00,208.15,208.63,208.11,208.43,20188.0,169.3108,169.7013,169.2783,169.5386,20188.0
2018-09-25 10:20:00,208.4,208.43,208.19,208.31,13682.0,169.5142,169.5386,169.3434,169.441,13682.0
2018-09-25 10:25:00,208.33,208.44,208.25,208.28,6967.0,169.4573,169.5467,169.3922,169.4166,6967.0
2018-09-25 10:30:00,208.33,208.33,208.05,208.15,9583.0,169.4573,169.4573,169.2295,169.3108,9583.0
2018-09-25 10:35:00,208.18,208.28,208.05,208.1,18139.0,169.3352,169.4166,169.2295,169.2702,18139.0
2018-09-25 10:40:00,208.08,208.3,208.08,208.3,8879.0,169.2539,169.4329,169.2539,169.4329,8879.0
2018-09-25 10:45:00,208.25,208.42,208.23,208.34,8077.0,169.3922,169.5305,169.3759,169.4654,8077.0
2018-09-25 10:50:00,208.3,208.45,208.26,208.31,8475.0,169.4329,169.5549,169.4003,169.441,8475.0
2018-09-25 10:55:00,208.33,208.34,208.14,208.17,10176.0,169.4573,169.4654,169.3027,169.3271,10176.0
2018-09-25 11:00:00,208.16,208.16,208.05,208.16,13715.0,169.319,169.319,169.2295,169.319,13715.0
2018-09-25 11:05:00,208.13,208.32,208.09,208.26,19057.0,169.2946,169.4491,169.262,169.4003,19057.0
2018-09-25 11:10:00,208.26,208.41,208.23,208.33,15706.0,169.4003,169.5223,169.3759,169.4573,15706.0
2018-09-25 11:15:00,208.31,208.4,208.19,208.36,14016.0,169.441,169.5142,169.3434,169.4817,14016.0
2018-09-25 11:20:00,208.37,208.42,208.29,208.3,10128.0,169.4898,169.5305,169.4247,169.4329,10128.0
2018-09-25 11:25:00,208.28,208.48,208.21,208.45,20103.0,169.4166,169.5793,169.3597,169.5549,20103.0
2018-09-25 11:30:00,208.45,208.66,208.37,208.63,16939.0,169.5549,169.7257,169.4898,169.7013,16939.0
2018-09-25 11:35:00,208.63,208.63,208.55,208.63,8179.0,169.7013,169.7013,169.6362,169.7013,8179.0
2018-09-25 11:40:00,208.63,208.69,208.57,208.64,8648.0,169.7013,169.7501,169.6525,169.7094,8648.0
2018-09-25 11:45:00,208.64,208.7,208.51,208.55,68336.0,169.7094,169.7582,169.6037,169.6362,68336.0
2018-09-25 11:50:00,208.55,208.63,208.51,208.62,10282.0,169.6362,169.7013,169.6037,169.6931,10282.0
2018-09-25 11:55:00,208.62,208.62,208.16,208.21,11108.0,169.6931,169.6931,169.319,169.3597,11108.0
2018-09-25 12:00:00,208.22,208.24,208.05,208.08,16342.0,169.3678,169.3841,169.2295,169.2539,16342.0
2018-09-25 12:05:00,208.1,208.26,208.08,208.26,8855.0,169.2702,169.4003,169.2539,169.4003,8855.0
2018-09-25 12:10:00,208.26,208.26,208.06,208.08,6486.0,169.4003,169.4003,169.2376,169.2539,6486.0
2018-09-25 12:15:00,208.11,208.29,208.05,208.26,11147.0,169.2783,169.4247,169.2295,169.4003,11147.0
2018-09-25 12:20:00,208.27,208.28,208.07,208.08,4640.0,169.4085,169.4166,169.2458,169.2539,4640.0
2018-09-25 12:25:00,208.07,208.32,208.05,208.29,10654.0,169.2458,169.4491,169.2295,169.4247,10654.0
2018-09-25 12:30:00,208.34,208.34,208.15,208.2,6701.0,169.4654,169.4654,169.3108,169.3515,6701.0
2018-09-25 12:35:00,208.2,208.33,208.15,208.28,14802.0,169.3515,169.4573,169.3108,169.4166,14802.0
2018-09-25 12:40:00,208.28,208.31,208.15,208.22,13348.0,169.4166,169.441,169.3108,169.3678,13348.0
2018-09-25 12:45:00,208.24,208.24,208.15,208.21,7375.0,169.3841,169.3841,169.3108,169.3597,7375.0
2018-09-25 12:50:00,208.21,208.24,208.12,208.13,6635.0,169.3597,169.3841,169.2864,169.2946,6635.0
2018-09-25 12:55:00,208.13,208.15,208.05,208.15,4189.0,169.2946,169.3108,169.2295,169.3108,4189.0
2018-09-25 13:00:00,208.15,208.15,207.97,208.0,8588.0,169.3108,169.3108,169.1644,169.1888,8588.0
2018-09-25 13:05:00,208.0,208.05,207.98,208.0,6784.0,169.1888,169.2295,169.1726,169.1888,6784.0
2018-09-25 13:10:00,207.96,208.02,207.94,208.0,6573.0,169.1563,169.2051,169.14,169.1888,6573.0
2018-09-25 13:15:00,207.99,208.1,207.96,208.08,7407.0,169.1807,169.2702,169.1563,169.2539,7407.0
2018-09-25 13:20:00,208.09,208.13,208.05,208.09,17566.0,169.262,169.2946,169.2295,169.262,17566.0
2018-09-25 13:25:00,208.09,208.12,207.98,207.98,5137.0,169.262,169.2864,169.1726,169.1726,5137.0
2018-09-25 13:30:00,207.96,207.96,207.84,207.89,7208.0,169.1563,169.1563,169.0587,169.0994,7208.0
2018-09-25 13:35:00,207.88,208.01,207.87,208.01,7936.0,169.0912,169.197,169.0831,169.197,7936.0
2018-09-25 13:40:00,207.96,208.0,207.68,207.74,22410.0,169.1563,169.1888,168.9285,168.9773,22410.0
2018-09-25 13:45:00,207.73,207.82,207.7,207.73,11967.0,168.9692,169.0424,168.9448,168.9692,11967.0
2018-09-25 13:50:00,207.73,207.77,207.68,207.75,5879.0,168.9692,169.0018,168.9285,168.9855,5879.0
2018-09-25 13:55:00,207.74,207.79,207.71,207.71,7901.0,168.9773,169.018,168.9529,168.9529,7901.0
2018-09-25 14:00:00,207.72,207.73,207.39,207.39,9708.0,168.9611,168.9692,168.6927,168.6927,9708.0
2018-09-25 14:05:00,207.38,207.46,207.27,207.32,7952.0,168.6845,168.7496,168.595,168.6357,7952.0
2018-09-25 14:10:00,207.32,207.64,207.32,207.63,10461.0,168.6357,168.896,168.6357,168.8879,10461.0
2018-09-25 14:15:00,207.59,207.63,207.57,207.59,6765.0,168.8553,168.8879,168.8391,168.8553,6765.0
2018-09-25 14:20:00,207.64,207.68,207.49,207.53,5325.0,168.896,168.9285,168.774,168.8065,5325.0
2018-09-25 14:25:00,207.56,207.57,207.46,207.5,5513.0,168.8309,168.8391,168.7496,168.7821,5513.0
2018-09-25 14:30:00,207.49,207.51,207.3,207.3,13168.0,168.774,168.7903,168.6194,168.6194,13168.0
2018-09-25 14:35:00,207.33,207.33,207.11,207.25,8884.0,168.6439,168.6439,168.4649,168.5788,8884.0
2018-09-25 14:40:00,207.23,207.23,206.96,207.01,13261.0,168.5625,168.5625,168.3429,168.3836,13261.0
2018-09-25 14:45:00,207.02,207.02,206.89,206.91,7273.0,168.3917,168.3917,168.286,168.3022,7273.0
2018-09-25 14:50:00,206.91,206.94,206.66,206.76,16729.0,168.3022,168.3266,168.0989,168.1802,16729.0
2018-09-25 14:55:00,206.74,206.74,206.43,206.69,22790.0,168.1639,168.1639,167.9118,168.1233,22790.0
2018-09-25 15:00:00,206.7,206.98,206.7,206.82,11025.0,168.1314,168.3592,168.1314,168.229,11025.0
2018-09-25 15:05:00,206.86,206.94,206.79,206.81,12244.0,168.2615,168.3266,168.2046,168.2209,12244.0
2018-09-25 15:10:00,206.85,207.03,206.84,206.96,21463.0,168.2534,168.3998,168.2453,168.3429,21463.0
2018-09-25 15:15:00,206.93,206.99,206.89,206.93,11191.0,168.3185,168.3673,168.286,168.3185,11191.0
2018-09-25 15:20:00,206.94,207.09,206.93,207.05,9262.0,168.3266,168.4486,168.3185,168.4161,9262.0
2018-09-25 15:25:00,207.06,207.28,207.04,207.28,10336.0,168.4242,168.6032,168.408,168.6032,10336.0
2018-09-25 15:30:00,207.3,207.46,207.19,207.24,18590.0,168.6194,168.7496,168.53,168.5706,18590.0
2018-09-25 15:35:00,207.24,207.28,207.08,207.14,20788.0,168.5706,168.6032,168.4405,168.4893,20788.0
2018-09-25 15:40:00,207.14,207.17,206.8,206.83,22625.0,168.4893,168.5137,168.2127,168.2371,22625.0
2018-09-25 15:45:00,206.81,206.89,206.65,206.72,31332.0,168.2209,168.286,168.0907,168.1477,31332.0
2018-09-25 15:50:00,206.7,206.81,206.44,206.46,37385.0,168.1314,168.2209,167.9199,167.9362,37385.0
2018-09-25 15:55:00,206.44,206.51,206.26,206.45,157741.0,167.9199,167.9769,167.7735,167.9281,157741.0
2018-09-26 09:30:00,206.6,207.77,206.29,207.7,41444.0,168.0501,169.0018,167.7979,168.9448,41444.0
2018-09-26 09:35:00,207.7,208.14,207.7,208.06,12080.0,168.9448,169.3027,168.9448,169.2376,12080.0
2018-09-26 09:40:00,208.07,208.14,207.92,208.12,30609.0,169.2458,169.3027,169.1238,169.2864,30609.0
2018-09-26 09:45:00,208.12,208.5,207.96,208.48,17259.0,169.2864,169.5955,169.1563,169.5793,17259.0
2018-09-26 09:50:00,208.54,208.67,208.13,208.14,12411.0,169.6281,169.7338,169.2946,169.3027,12411.0
2018-09-26 09:55:00,208.16,208.19,207.37,207.37,15169.0,169.319,169.3434,168.6764,168.6764,15169.0
2018-09-26 10:00:00,207.27,207.92,207.23,207.92,18464.0,168.595,169.1238,168.5625,169.1238,18464.0
2018-09-26 10:05:00,207.87,208.02,207.61,208.0,9177.0,169.0831,169.2051,168.8716,169.1888,9177.0
2018-09-26 10:10:00,207.92,207.93,207.63,207.68,15152.0,169.1238,169.1319,168.8879,168.9285,15152.0
2018-09-26 10:15:00,207.65,207.75,207.39,207.5,28484.0,168.9041,168.9855,168.6927,168.7821,28484.0
2018-09-26 10:20:00,207.44,207.59,207.01,207.06,13879.0,168.7333,168.8553,168.3836,168.4242,13879.0
2018-09-26 10:25:00,207.02,207.18,207.01,207.15,11531.0,168.3917,168.5218,168.3836,168.4974,11531.0
2018-09-26 10:30:00,207.17,207.18,206.74,206.74,28323.0,168.5137,168.5218,168.1639,168.1639,28323.0
2018-09-26 10:35:00,206.77,207.07,206.42,206.9,49462.0,168.1883,168.4324,167.9036,168.2941,49462.0
2018-09-26 10:40:00,206.92,207.37,206.85,207.37,18288.0,168.3104,168.6764,168.2534,168.6764,18288.0
2018-09-26 10:45:00,207.32,207.47,207.25,207.47,14420.0,168.6357,168.7577,168.5788,168.7577,14420.0
2018-09-26 10:50:00,207.52,208.08,207.46,207.9,22670.0,168.7984,169.2539,168.7496,169.1075,22670.0
2018-09-26 10:55:00,207.84,208.11,207.71,208.04,12325.0,169.0587,169.2783,168.9529,169.2214,12325.0
2018-09-26 11:00:00,208.06,208.29,208.01,208.18,11641.0,169.2376,169.4247,169.197,169.3352,11641.0
2018-09-26 11:05:00,208.19,208.39,208.19,208.39,7457.0,169.3434,169.5061,169.3434,169.5061,7457.0
2018-09-26 11:10:00,208.41,208.55,208.22,208.29,14375.0,169.5223,169.6362,169.3678,169.4247,14375.0
2018-09-26 11:15:00,208.23,208.44,208.22,208.39,7797.0,169.3759,169.5467,169.3678,169.5061,7797.0
2018-09-26 11:20:00,208.32,208.41,208.09,208.23,19235.0,169.4491,169.5223,169.262,169.3759,19235.0
2018-09-26 11:25:00,208.26,208.88,208.18,208.7,37756.0,169.4003,169.9046,169.3352,169.7582,37756.0
2018-09-26 11:30:00,208.71,208.77,208.59,208.68,9776.0,169.7664,169.8152,169.6687,169.742,9776.0
2018-09-26 11:35:00,208.72,208.72,208.48,208.48,9201.0,169.7745,169.7745,169.5793,169.5793,9201.0
2018-09-26 11:40:00,208.47,208.58,208.46,208.53,8515.0,169.5711,169.6606,169.563,169.6199,8515.0
2018-09-26 11:45:00,208.53,208.59,208.46,208.53,7216.0,169.6199,169.6687,169.563,169.6199,7216.0
2018-09-26 11:50:00,208.51,208.53,208.31,208.36,6091.0,169.6037,169.6199,169.441,169.4817,6091.0
2018-09-26 11:55:00,208.3,208.42,208.09,208.14,15793.0,169.4329,169.5305,169.262,169.3027,15793.0
2018-09-26 12:00:00,208.13,208.37,208.1,208.37,6640.0,169.2946,169.4898,169.2702,169.4898,6640.0
2018-09-26 12:05:00,208.33,208.33,208.07,208.16,5700.0,169.4573,169.4573,169.2458,169.319,5700.0
2018-09-26 12:10:00,208.19,208.21,208.08,208.11,9440.0,169.3434,169.3597,169.2539,169.2783,9440.0
2018-09-26 12:15:00,208.11,208.15,207.87,207.95,17525.0,169.2783,169.3108,169.0831,169.1482,17525.0
2018-09-26 12:20:00,207.99,208.0,207.88,207.94,5439.0,169.1807,169.1888,169.0912,169.14,5439.0
2018-09-26 12:25:00,207.98,208.08,207.95,208.08,10046.0,169.1726,169.2539,169.1482,169.2539,10046.0
2018-09-26 12:30:00,208.08,208.2,208.06,208.18,14742.0,169.2539,169.3515,169.2376,169.3352,14742.0
2018-09-26 12:35:00,208.2,208.32,208.08,208.15,17081.0,169.3515,169.4491,169.2539,169.3108,17081.0
2018-09-26 12:40:00,208.13,208.26,208.13,208.2,6917.0,169.2946,169.4003,169.2946,169.3515,6917.0
2018-09-26 12:45:00,208.21,208.29,208.15,208.18,8605.0,169.3597,169.4247,169.3108,169.3352,8605.0
2018-09-26 12:50:00,208.17,208.31,208.17,208.29,8230.0,169.3271,169.441,169.3271,169.4247,8230.0
2018-09-26 12:55:00,208.27,208.41,208.25,208.34,9593.0,169.4085,169.5223,169.3922,169.4654,9593.0
2018-09-26 13:00:00,208.38,208.39,208.13,208.19,10237.0,169.4979,169.5061,169.2946,169.3434,10237.0
2018-09-26 13:05:00,208.17,208.17,208.01,208.01,10393.0,169.3271,169.3271,169.197,169.197,10393.0
2018-09-26 13:10:00,208.07,208.11,207.94,207.98,8690.0,169.2458,169.2783,169.14,169.1726,8690.0
2018-09-26 13:15:00,207.96,208.12,207.92,207.92,9435.0,169.1563,169.2864,169.1238,169.1238,9435.0
2018-09-26 13:20:00,207.92,207.94,207.78,207.79,10082.0,169.1238,169.14,169.0099,169.018,10082.0
2018-09-26 13:25:00,207.82,207.84,207.61,207.62,10722.0,169.0424,169.0587,168.8716,168.8797,10722.0
2018-09-26 13:30:00,207.68,207.78,207.56,207.75,8339.0,168.9285,169.0099,168.8309,168.9855,8339.0
2018-09-26 13:35:00,207.72,207.78,207.66,207.74,5259.0,168.9611,169.0099,168.9123,168.9773,5259.0
2018-09-26 13:40:00,207.72,207.85,207.69,207.75,6531.0,168.9611,169.0668,168.9367,168.9855,6531.0
2018-09-26 13:45:00,207.75,207.8,207.63,207.77,6311.0,168.9855,169.0262,168.8879,169.0018,6311.0
2018-09-26 13:50:00,207.79,207.79,207.67,207.72,5631.0,169.018,169.018,168.9204,168.9611,5631.0
2018-09-26 13:55:00,207.76,207.83,207.67,207.82,72464.0,168.9936,169.0506,168.9204,169.0424,72464.0
2018-09-26 14:00:00,207.76,208.44,207.7,208.25,20790.0,168.9936,169.5467,168.9448,169.3922,20790.0
2018-09-26 14:05:00,208.2,208.2,207.75,207.82,10902.0,169.3515,169.3515,168.9855,169.0424,10902.0
2018-09-26 14:10:00,207.89,208.1,207.86,208.0,11609.0,169.0994,169.2702,169.075,169.1888,11609.0
2018-09-26 14:15:00,208.06,208.39,208.02,208.17,26172.0,169.2376,169.5061,169.2051,169.3271,26172.0
2018-09-26 14:20:00,208.21,208.27,208.04,208.08,19621.0,169.3597,169.4085,169.2214,169.2539,19621.0
2018-09-26 14:25:00,208.1,208.15,207.95,208.01,7984.0,169.2702,169.3108,169.1482,169.197,7984.0
2018-09-26 14:30:00,208.01,208.18,207.99,208.1,14668.0,169.197,169.3352,169.1807,169.2702,14668.0
2018-09-26 14:35:00,208.15,208.31,208.12,208.29,11823.0,169.3108,169.441,169.2864,169.4247,11823.0
2018-09-26 14:40:00,208.29,208.29,208.0,208.0,7255.0,169.4247,169.4247,169.1888,169.1888,7255.0
2018-09-26 14:45:00,207.97,208.03,207.8,207.88,6100.0,169.1644,169.2132,169.0262,169.0912,6100.0
2018-09-26 14:50:00,207.89,207.99,207.75,207.91,6973.0,169.0994,169.1807,168.9855,169.1156,6973.0
2018-09-26 14:55:00,207.91,208.0,207.87,207.96,6759.0,169.1156,169.1888,169.0831,169.1563,6759.0
2018-09-26 15:00:00,207.98,208.01,207.87,207.88,11432.0,169.1726,169.197,169.0831,169.0912,11432.0
2018-09-26 15:05:00,207.86,207.87,207.64,207.84,15236.0,169.075,169.0831,168.896,169.0587,15236.0
2018-09-26 15:10:00,207.84,207.92,207.75,207.87,12356.0,169.0587,169.1238,168.9855,169.0831,12356.0
2018-09-26 15:15:00,207.86,208.0,207.78,207.91,11085.0,169.075,169.1888,169.0099,169.1156,11085.0
2018-09-26 15:20:00,207.93,208.08,207.87,208.06,15683.0,169.1319,169.2539,169.0831,169.2376,15683.0
2018-09-26 15:25:00,208.08,208.16,207.93,207.95,14829.0,169.2539,169.319,169.1319,169.1482,14829.0
2018-09-26 15:30:00,207.92,207.93,207.51,207.56,26173.0,169.1238,169.1319,168.7903,168.8309,26173.0
2018-09-26 15:35:00,207.55,207.56,207.24,207.45,21233.0,168.8228,168.8309,168.5706,168.7415,21233.0
2018-09-26 15:40:00,207.49,207.49,207.19,207.22,29715.0,168.774,168.774,168.53,168.5544,29715.0
2018-09-26 15:45:00,207.2,207.21,206.51,206.74,53997.0,168.5381,168.5462,167.9769,168.1639,53997.0
2018-09-26 15:50:00,206.68,206.9,206.55,206.63,64140.0,168.1151,168.2941,168.0094,168.0745,64140.0
2018-09-26 15:55:00,206.65,206.98,206.54,206.9,113790.0,168.0907,168.3592,168.0013,168.2941,113790.0
2018-09-27 09:30:00,207.27,207.66,207.16,207.28,38037.0,168.595,168.9123,168.5056,168.6032,38037.0
2018-09-27 09:35:00,207.4,207.45,207.01,207.33,15697.0,168.7008,168.7415,168.3836,168.6439,15697.0
2018-09-27 09:40:00,207.33,207.39,206.84,207.02,45185.0,168.6439,168.6927,168.2453,168.3917,45185.0
2018-09-27 09:45:00,206.98,207.61,206.98,207.61,23801.0,168.3592,168.8716,168.3592,168.8716,23801.0
2018-09-27 09:50:00,207.61,208.08,207.55,208.0,22578.0,168.8716,169.2539,168.8228,169.1888,22578.0
2018-09-27 09:55:00,207.99,208.05,207.72,208.05,9674.0,169.1807,169.2295,168.9611,169.2295,9674.0
2018-09-27 10:00:00,208.1,208.76,208.1,208.76,17249.0,169.2702,169.807,169.2702,169.807,17249.0
2018-09-27 10:05:00,208.8,209.14,208.8,209.09,33271.0,169.8396,170.1161,169.8396,170.0754,33271.0
2018-09-27 10:10:00,209.12,209.12,208.56,208.67,29192.0,170.0999,170.0999,169.6443,169.7338,29192.0
2018-09-27 10:15:00,208.69,208.8,208.48,208.61,21505.0,169.7501,169.8396,169.5793,169.685,21505.0
2018-09-27 10:20:00,208.62,208.69,208.52,208.64,7303.0,169.6931,169.7501,169.6118,169.7094,7303.0
2018-09-27 10:25:00,208.65,208.91,208.63,208.91,15374.0,169.7175,169.929,169.7013,169.929,15374.0
2018-09-27 10:30:00,208.92,208.96,208.68,208.77,21379.0,169.9372,169.9697,169.742,169.8152,21379.0
2018-09-27 10:35:00,208.79,208.8,208.63,208.7,25771.0,169.8314,169.8396,169.7013,169.7582,25771.0
2018-09-27 10:40:00,208.67,209.16,208.65,209.16,26391.0,169.7338,170.1324,169.7175,170.1324,26391.0
2018-09-27 10:45:00,209.1,209.2,208.88,208.89,22569.0,170.0836,170.1649,169.9046,169.9128,22569.0
2018-09-27 10:50:00,208.87,209.08,208.83,208.97,11345.0,169.8965,170.0673,169.864,169.9778,11345.0
2018-09-27 10:55:00,208.91,209.08,208.83,209.06,13379.0,169.929,170.0673,169.864,170.051,13379.0
2018-09-27 11:00:00,209.09,209.53,209.08,209.53,12862.0,170.0754,170.4333,170.0673,170.4333,12862.0
2018-09-27 11:05:00,209.5,209.51,209.2,209.36,38920.0,170.4089,170.4171,170.1649,170.2951,38920.0
2018-09-27 11:10:00,209.35,209.41,209.27,209.39,12048.0,170.2869,170.3357,170.2219,170.3195,12048.0
2018-09-27 11:15:00,209.39,209.66,209.39,209.63,18899.0,170.3195,170.5391,170.3195,170.5147,18899.0
2018-09-27 11:20:00,209.62,209.74,209.52,209.74,10485.0,170.5066,170.6042,170.4252,170.6042,10485.0
2018-09-27 11:25:00,209.67,209.7,209.57,209.65,15553.0,170.5472,170.5716,170.4659,170.531,15553.0
2018-09-27 11:30:00,209.66,209.68,209.43,209.5,12434.0,170.5391,170.5554,170.352,170.4089,12434.0
2018-09-27 11:35:00,209.5,209.5,209.33,209.38,10659.0,170.4089,170.4089,170.2707,170.3113,10659.0
2018-09-27 11:40:00,209.35,209.36,209.13,209.32,11356.0,170.2869,170.2951,170.108,170.2625,11356.0
2018-09-27 11:45:00,209.41,209.49,209.36,209.41,7759.0,170.3357,170.4008,170.2951,170.3357,7759.0
2018-09-27 11:50:00,209.48,209.52,209.42,209.44,15616.0,170.3927,170.4252,170.3439,170.3601,15616.0
2018-09-27 11:55:00,209.47,209.67,209.46,209.67,16521.0,170.3845,170.5472,170.3764,170.5472,16521.0
2018-09-27 12:00:00,209.63,209.69,209.61,209.63,35512.0,170.5147,170.5635,170.4984,170.5147,35512.0
2018-09-27 12:05:00,209.63,209.63,209.48,209.48,41389.0,170.5147,170.5147,170.3927,170.3927,41389.0
2018-09-27 12:10:00,209.46,209.46,209.2,209.33,24876.0,170.3764,170.3764,170.1649,170.2707,24876.0
2018-09-27 12:15:00,209.33,209.55,209.31,209.52,23713.0,170.2707,170.4496,170.2544,170.4252,23713.0
2018-09-27 12:20:00,209.49,209.9,209.49,209.83,11552.0,170.4008,170.7343,170.4008,170.6774,11552.0
2018-09-27 12:25:00,209.8,210.13,209.79,210.13,28460.0,170.653,170.9214,170.6448,170.9214,28460.0
2018-09-27 12:30:00,210.07,210.07,209.95,209.96,14509.0,170.8726,170.8726,170.775,170.7831,14509.0
2018-09-27 12:35:00,209.99,209.99,209.8,209.88,13603.0,170.8075,170.8075,170.653,170.718,13603.0
2018-09-27 12:40:00,209.9,209.95,209.86,209.9,5307.0,170.7343,170.775,170.7018,170.7343,5307.0
2018-09-27 12:45:00,209.9,209.94,209.73,209.84,8922.0,170.7343,170.7668,170.596,170.6855,8922.0
2018-09-27 12:50:00,209.83,209.96,209.81,209.93,7790.0,170.6774,170.7831,170.6611,170.7587,7790.0
2018-09-27 12:55:00,209.97,209.97,209.88,209.92,8355.0,170.7912,170.7912,170.718,170.7506,8355.0
2018-09-27 13:00:00,209.91,209.95,209.84,209.95,8545.0,170.7424,170.775,170.6855,170.775,8545.0
2018-09-27 13:05:00,209.94,209.99,209.91,209.99,12694.0,170.7668,170.8075,170.7424,170.8075,12694.0
2018-09-27 13:10:00,209.96,210.02,209.93,209.95,10710.0,170.7831,170.8319,170.7587,170.775,10710.0
2018-09-27 13:15:00,209.94,209.99,209.93,209.99,8005.0,170.7668,170.8075,170.7587,170.8075,8005.0
2018-09-27 13:20:00,209.99,210.0,209.78,209.83,9177.0,170.8075,170.8157,170.6367,170.6774,9177.0
2018-09-27 13:25:00,209.83,209.83,209.74,209.78,6739.0,170.6774,170.6774,170.6042,170.6367,6739.0
2018-09-27 13:30:00,209.79,210.04,209.79,210.03,14373.0,170.6448,170.8482,170.6448,170.8401,14373.0
2018-09-27 13:35:00,210.07,210.1,210.0,210.09,9793.0,170.8726,170.897,170.8157,170.8889,9793.0
2018-09-27 13:40:00,210.08,210.14,210.02,210.11,17877.0,170.8807,170.9295,170.8319,170.9051,17877.0
2018-09-27 13:45:00,210.09,210.19,210.09,210.17,5707.0,170.8889,170.9702,170.8889,170.9539,5707.0
2018-09-27 13:50:00,210.16,210.18,210.13,210.13,12384.0,170.9458,170.9621,170.9214,170.9214,12384.0
2018-09-27 13:55:00,210.16,210.18,210.06,210.06,10362.0,170.9458,170.9621,170.8645,170.8645,10362.0
2018-09-27 14:00:00,210.04,210.07,209.9,210.01,14655.0,170.8482,170.8726,170.7343,170.8238,14655.0
2018-09-27 14:05:00,209.99,210.01,209.78,209.95,17512.0,170.8075,170.8238,170.6367,170.775,17512.0
2018-09-27 14:10:00,209.95,209.99,209.89,209.99,5898.0,170.775,170.8075,170.7262,170.8075,5898.0
2018-09-27 14:15:00,209.97,210.03,209.89,209.96,13285.0,170.7912,170.8401,170.7262,170.7831,13285.0
2018-09-27 14:20:00,209.97,210.08,209.96,209.96,11453.0,170.7912,170.8807,170.7831,170.7831,11453.0
2018-09-27 14:25:00,209.96,210.0,209.65,209.68,27669.0,170.7831,170.8157,170.531,170.5554,27669.0
2018-09-27 14:30:00,209.65,209.74,209.65,209.66,9810.0,170.531,170.6042,170.531,170.5391,9810.0
2018-09-27 14:35:00,209.64,209.73,209.59,209.72,8983.0,170.5228,170.596,170.4822,170.5879,8983.0
2018-09-27 14:40:00,209.73,209.75,209.67,209.72,6903.0,170.596,170.6123,170.5472,170.5879,6903.0
2018-09-27 14:45:00,209.73,209.78,209.55,209.61,14672.0,170.596,170.6367,170.4496,170.4984,14672.0
2018-09-27 14:50:00,209.59,209.73,209.54,209.7,13640.0,170.4822,170.596,170.4415,170.5716,13640.0
2018-09-27 14:55:00,209.71,209.76,209.62,209.73,23991.0,170.5798,170.6204,170.5066,170.596,23991.0
2018-09-27 15:00:00,209.7,209.93,209.7,209.9,10145.0,170.5716,170.7587,170.5716,170.7343,10145.0
2018-09-27 15:05:00,209.89,209.94,209.67,209.69,36637.0,170.7262,170.7668,170.5472,170.5635,36637.0
2018-09-27 15:10:00,209.72,209.86,209.63,209.75,18429.0,170.5879,170.7018,170.5147,170.6123,18429.0
2018-09-27 15:15:00,209.75,209.9,209.69,209.9,14920.0,170.6123,170.7343,170.5635,170.7343,14920.0
2018-09-27 15:20:00,209.91,209.96,209.82,209.85,13093.0,170.7424,170.7831,170.6692,170.6936,13093.0
2018-09-27 15:25:00,209.84,209.9,209.74,209.75,20116.0,170.6855,170.7343,170.6042,170.6123,20116.0
2018-09-27 15:30:00,209.72,209.74,209.4,209.45,27083.0,170.5879,170.6042,170.3276,170.3683,27083.0
2018-09-27 15:35:00,209.42,209.48,208.94,208.97,40921.0,170.3439,170.3927,169.9534,169.9778,40921.0
2018-09-27 15:40:00,208.94,209.01,208.75,208.78,31922.0,169.9534,170.0104,169.7989,169.8233,31922.0
2018-09-27 15:45:00,208.76,209.19,208.76,209.17,39117.0,169.807,170.1568,169.807,170.1405,39117.0
2018-09-27 15:50:00,209.16,209.16,208.58,208.95,67371.0,170.1324,170.1324,169.6606,169.9616,67371.0
2018-09-27 15:55:00,208.95,209.16,208.81,208.96,178368.0,169.9616,170.1324,169.8477,169.9697,178368.0
2018-09-28 09:30:00,208.54,208.8,206.77,207.76,52234.0,169.6281,169.8396,168.1883,168.9936,52234.0
2018-09-28 09:35:00,207.75,208.43,207.15,207.44,23625.0,168.9855,169.5386,168.4974,168.7333,23625.0
2018-09-28 09:40:00,207.47,207.56,206.89,207.36,21257.0,168.7577,168.8309,168.286,168.6683,21257.0
2018-09-28 09:45:00,207.33,207.56,207.02,207.04,16300.0,168.6439,168.8309,168.3917,168.408,16300.0
2018-09-28 09:50:00,207.16,207.59,207.04,207.53,22426.0,168.5056,168.8553,168.408,168.8065,22426.0
2018-09-28 09:55:00,207.52,207.59,207.21,207.55,21272.0,168.7984,168.8553,168.5462,168.8228,21272.0
2018-09-28 10:00:00,207.41,207.66,207.29,207.55,31152.0,168.7089,168.9123,168.6113,168.8228,31152.0
2018-09-28 10:05:00,207.58,207.77,207.55,207.55,21024.0,168.8472,169.0018,168.8228,168.8228,21024.0
2018-09-28 10:10:00,207.5,207.71,207.41,207.48,15300.0,168.7821,168.9529,168.7089,168.7659,15300.0
2018-09-28 10:15:00,207.5,207.79,207.42,207.73,13842.0,168.7821,169.018,168.7171,168.9692,13842.0
2018-09-28 10:20:00,207.72,208.03,207.6,207.7,23672.0,168.9611,169.2132,168.8635,168.9448,23672.0
2018-09-28 10:25:00,207.7,208.02,207.7,207.85,12156.0,168.9448,169.2051,168.9448,169.0668,12156.0
2018-09-28 10:30:00,207.83,207.92,207.71,207.75,10203.0,169.0506,169.1238,168.9529,168.9855,10203.0
2018-09-28 10:35:00,207.79,208.34,207.79,208.32,20431.0,169.018,169.4654,169.018,169.4491,20431.0
2018-09-28 10:40:00,208.34,208.34,207.77,207.81,13729.0,169.4654,169.4654,169.0018,169.0343,13729.0
2018-09-28 10:45:00,207.82,208.07,207.82,208.0,8050.0,169.0424,169.2458,169.0424,169.1888,8050.0
2018-09-28 10:50:00,207.98,208.05,207.95,207.98,5888.0,169.1726,169.2295,169.1482,169.1726,5888.0
2018-09-28 10:55:00,207.99,208.01,207.6,207.69,10279.0,169.1807,169.197,168.8635,168.9367,10279.0
2018-09-28 11:00:00,207.69,207.78,207.51,207.67,13080.0,168.9367,169.0099,168.7903,168.9204,13080.0
2018-09-28 11:05:00,207.68,207.7,207.34,207.56,19710.0,168.9285,168.9448,168.652,168.8309,19710.0
2018-09-28 11:10:00,207.56,207.74,207.56,207.63,14105.0,168.8309,168.9773,168.8309,168.8879,14105.0
2018-09-28 11:15:00,207.65,207.81,207.65,207.74,8460.0,168.9041,169.0343,168.9041,168.9773,8460.0
2018-09-28 11:20:00,207.72,207.76,207.56,207.56,17516.0,168.9611,168.9936,168.8309,168.8309,17516.0
2018-09-28 11:25:00,207.54,207.84,207.34,207.69,18613.0,168.8147,169.0587,168.652,168.9367,18613.0
2018-09-28 11:30:00,207.76,207.76,207.36,207.37,18712.0,168.9936,168.9936,168.6683,168.6764,18712.0
2018-09-28 11:35:00,207.39,207.73,207.34,207.6,13763.0,168.6927,168.9692,168.652,168.8635,13763.0
2018-09-28 11:40:00,207.62,207.86,207.6,207.85,26181.0,168.8797,169.075,168.8635,169.0668,26181.0
2018-09-28 11:45:00,207.87,207.91,207.58,207.64,20559.0,169.0831,169.1156,168.8472,168.896,20559.0
2018-09-28 11:50:00,207.67,207.92,207.63,207.69,19767.0,168.9204,169.1238,168.8879,168.9367,19767.0
2018-09-28 11:55:00,207.73,208.0,207.72,207.83,15170.0,168.9692,169.1888,168.9611,169.0506,15170.0
2018-09-28 12:00:00,207.8,208.13,207.79,208.03,12505.0,169.0262,169.2946,169.018,169.2132,12505.0
2018-09-28 12:05:00,208.02,208.02,207.87,207.95,7512.0,169.2051,169.2051,169.0831,169.1482,7512.0
2018-09-28 12:10:00,207.94,207.99,207.85,207.88,6485.0,169.14,169.1807,169.0668,169.0912,6485.0
2018-09-28 12:15:00,207.89,207.99,207.82,207.85,11496.0,169.0994,169.1807,169.0424,169.0668,11496.0
2018-09-28 12:20:00,207.87,207.91,207.75,207.81,10650.0,169.0831,169.1156,168.9855,169.0343,10650.0
2018-09-28 12:25:00,207.81,207.81,207.68,207.7,7710.0,169.0343,169.0343,168.9285,168.9448,7710.0
2018-09-28 12:30:00,207.7,207.73,207.4,207.43,14941.0,168.9448,168.9692,168.7008,168.7252,14941.0
2018-09-28 12:35:00,207.44,207.6,207.43,207.6,11925.0,168.7333,168.8635,168.7252,168.8635,11925.0
2018-09-28 12:40:00,207.62,207.71,207.54,207.57,11444.0,168.8797,168.9529,168.8147,168.8391,11444.0
2018-09-28 12:45:00,207.58,207.64,207.23,207.26,16263.0,168.8472,168.896,168.5625,168.5869,16263.0
2018-09-28 12:50:00,207.24,207.5,207.23,207.45,8528.0,168.5706,168.7821,168.5625,168.7415,8528.0
2018-09-28 12:55:00,207.47,207.68,207.47,207.68,12598.0,168.7577,168.9285,168.7577,168.9285,12598.0
2018-09-28 13:00:00,207.67,207.67,207.56,207.56,9172.0,168.9204,168.9204,168.8309,168.8309,9172.0
2018-09-28 13:05:00,207.56,207.58,207.48,207.54,9558.0,168.8309,168.8472,168.7659,168.8147,9558.0
2018-09-28 13:10:00,207.54,207.63,207.53,207.56,9403.0,168.8147,168.8879,168.8065,168.8309,9403.0
2018-09-28 13:15:00,207.58,207.6,207.41,207.49,15638.0,168.8472,168.8635,168.7089,168.774,15638.0
2018-09-28 13:20:00,207.5,207.63,207.49,207.59,12314.0,168.7821,168.8879,168.774,168.8553,12314.0
2018-09-28 13:25:00,207.59,207.7,207.51,207.51,15235.0,168.8553,168.9448,168.7903,168.7903,15235.0
2018-09-28 13:30:00,207.54,207.83,207.49,207.83,14479.0,168.8147,169.0506,168.774,169.0506,14479.0
2018-09-28 13:35:00,207.83,207.93,207.8,207.93,7821.0,169.0506,169.1319,169.0262,169.1319,7821.0
2018-09-28 13:40:00,207.94,207.96,207.8,207.91,7587.0,169.14,169.1563,169.0262,169.1156,7587.0
2018-09-28 13:45:00,207.92,207.92,207.79,207.83,7700.0,169.1238,169.1238,169.018,169.0506,7700.0
2018-09-28 13:50:00,207.83,207.97,207.79,207.88,9542.0,169.0506,169.1644,169.018,169.0912,9542.0
2018-09-28 13:55:00,207.9,207.94,207.8,207.84,6102.0,169.1075,169.14,169.0262,169.0587,6102.0
2018-09-28 14:00:00,207.83,207.88,207.71,207.71,10489.0,169.0506,169.0912,168.9529,168.9529,10489.0
2018-09-28 14:05:00,207.69,207.88,207.68,207.87,7978.0,168.9367,169.0912,168.9285,169.0831,7978.0
2018-09-28 14:10:00,207.86,207.9,207.74,207.84,10343.0,169.075,169.1075,168.9773,169.0587,10343.0
2018-09-28 14:15:00,207.87,207.96,207.77,207.89,9682.0,169.0831,169.1563,169.0018,169.0994,9682.0
2018-09-28 14:20:00,207.92,208.09,207.91,208.02,12766.0,169.1238,169.262,169.1156,169.2051,12766.0
2018-09-28 14:25:00,208.04,208.24,208.04,208.24,11543.0,169.2214,169.3841,169.2214,169.3841,11543.0
2018-09-28 14:30:00,208.24,208.29,208.07,208.13,9498.0,169.3841,169.4247,169.2458,169.2946,9498.0
2018-09-28 14:35:00,208.17,208.19,208.02,208.06,7460.0,169.3271,169.3434,169.2051,169.2376,7460.0
2018-09-28 14:40:00,208.08,208.12,207.81,207.81,14489.0,169.2539,169.2864,169.0343,169.0343,14489.0
2018-09-28 14:45:00,207.79,207.81,207.67,207.73,14896.0,169.018,169.0343,168.9204,168.9692,14896.0
2018-09-28 14:50:00,207.7,207.71,207.6,207.7,13020.0,168.9448,168.9529,168.8635,168.9448,13020.0
2018-09-28 14:55:00,207.69,207.71,207.5,207.59,20814.0,168.9367,168.9529,168.7821,168.8553,20814.0
2018-09-28 15:00:00,207.58,207.66,207.54,207.66,13094.0,168.8472,168.9123,168.8147,168.9123,13094.0
2018-09-28 15:05:00,207.67,207.77,207.53,207.54,21203.0,168.9204,169.0018,168.8065,168.8147,21203.0
2018-09-28 15:10:00,207.52,207.58,207.49,207.56,34012.0,168.7984,168.8472,168.774,168.8309,34012.0
2018-09-28 15:15:00,207.56,207.6,207.51,207.55,17362.0,168.8309,168.8635,168.7903,168.8228,17362.0
2018-09-28 15:20:00,207.53,207.71,207.51,207.6,29646.0,168.8065,168.9529,168.7903,168.8635,29646.0
2018-09-28 15:25:00,207.55,207.61,207.43,207.49,26162.0,168.8228,168.8716,168.7252,168.774,26162.0
2018-09-28 15:30:00,207.49,207.65,207.3,207.62,51011.0,168.774,168.9041,168.6194,168.8797,51011.0
2018-09-28 15:35:00,207.61,207.74,207.54,207.71,28324.0,168.8716,168.9773,168.8147,168.9529,28324.0
2018-09-28 15:40:00,207.72,207.89,207.61,207.63,22534.0,168.9611,169.0994,168.8716,168.8879,22534.0
2018-09-28 15:45:00,207.62,207.9,207.54,207.65,36683.0,168.8797,169.1075,168.8147,168.9041,36683.0
2018-09-28 15:50:00,207.65,207.65,206.84,207.09,112855.0,168.9041,168.9041,168.2453,168.4486,112855.0
2018-09-28 15:55:00,207.09,207.41,207.08,207.3,201097.0,168.4486,168.7089,168.4405,168.6194,201097.0
2018-10-01 09:30:00,207.73,208.5,207.55,208.24,50489.0,168.9692,169.5955,168.8228,169.3841,50489.0
2018-10-01 09:35:00,208.16,208.16,207.86,207.92,17642.0,169.319,169.319,169.075,169.1238,17642.0
2018-10-01 09:40:00,207.87,208.0,207.8,207.91,12709.0,169.0831,169.1888,169.0262,169.1156,12709.0
2018-10-01 09:45:00,207.91,208.0,207.63,207.97,15558.0,169.1156,169.1888,168.8879,169.1644,15558.0
2018-10-01 09:50:00,207.94,208.39,207.93,208.28,32390.0,169.14,169.5061,169.1319,169.4166,32390.0
2018-10-01 09:55:00,208.29,208.38,208.08,208.08,14215.0,169.4247,169.4979,169.2539,169.2539,14215.0
2018-10-01 10:00:00,208.17,208.57,208.1,208.5,13363.0,169.3271,169.6525,169.2702,169.5955,13363.0
2018-10-01 10:05:00,208.55,209.07,208.52,209.06,40259.0,169.6362,170.0592,169.6118,170.051,40259.0
2018-10-01 10:10:00,209.05,209.11,208.75,208.77,22596.0,170.0429,170.0917,169.7989,169.8152,22596.0
2018-10-01 10:15:00,208.77,208.82,208.65,208.81,25375.0,169.8152,169.8558,169.7175,169.8477,25375.0
2018-10-01 10:20:00,208.8,208.8,208.18,208.26,42224.0,169.8396,169.8396,169.3352,169.4003,42224.0
2018-10-01 10:25:00,208.28,208.54,208.22,208.52,28075.0,169.4166,169.6281,169.3678,169.6118,28075.0
2018-10-01 10:30:00,208.49,208.89,208.36,208.76,17649.0,169.5874,169.9128,169.4817,169.807,17649.0
2018-10-01 10:35:00,208.78,208.78,208.59,208.65,13136.0,169.8233,169.8233,169.6687,169.7175,13136.0
2018-10-01 10:40:00,208.66,208.88,208.62,208.87,14883.0,169.7257,169.9046,169.6931,169.8965,14883.0
2018-10-01 10:45:00,208.87,208.88,208.67,208.74,11725.0,169.8965,169.9046,169.7338,169.7908,11725.0
2018-10-01 10:50:00,208.71,209.1,208.69,209.01,25769.0,169.7664,170.0836,169.7501,170.0104,25769.0
2018-10-01 10:55:00,209.06,209.15,209.0,209.15,8541.0,170.051,170.1243,170.0022,170.1243,8541.0
2018-10-01 11:00:00,209.1,209.34,209.02,209.27,18866.0,170.0836,170.2788,170.0185,170.2219,18866.0
2018-10-01 11:05:00,209.28,209.28,209.15,209.19,34901.0,170.23,170.23,170.1243,170.1568,34901.0
2018-10-01 11:10:00,209.2,209.3,209.01,209.12,26323.0,170.1649,170.2463,170.0104,170.0999,26323.0
2018-10-01 11:15:00,209.09,209.13,208.95,209.08,40588.0,170.0754,170.108,169.9616,170.0673,40588.0
2018-10-01 11:20:00,209.09,209.11,208.73,208.81,15440.0,170.0754,170.0917,169.7826,169.8477,15440.0
2018-10-01 11:25:00,208.82,208.84,208.49,208.59,14769.0,169.8558,169.8721,169.5874,169.6687,14769.0
2018-10-01 11:30:00,208.6,208.63,208.24,208.24,19752.0,169.6769,169.7013,169.3841,169.3841,19752.0
2018-10-01 11:35:00,208.28,208.35,208.2,208.27,17921.0,169.4166,169.4735,169.3515,169.4085,17921.0
2018-10-01 11:40:00,208.25,208.26,207.99,207.99,13229.0,169.3922,169.4003,169.1807,169.1807,13229.0
2018-10-01 11:45:00,208.0,208.13,207.97,208.09,18030.0,169.1888,169.2946,169.1644,169.262,18030.0
2018-10-01 11:50:00,208.05,208.09,207.86,207.93,14147.0,169.2295,169.262,169.075,169.1319,14147.0
2018-10-01 11:55:00,207.9,207.9,207.56,207.61,19543.0,169.1075,169.1075,168.8309,168.8716,19543.0
2018-10-01 12:00:00,207.57,207.72,207.33,207.45,33002.0,168.8391,168.9611,168.6439,168.7415,33002.0
2018-10-01 12:05:00,207.46,207.49,207.18,207.27,20697.0,168.7496,168.774,168.5218,168.595,20697.0
2018-10-01 12:10:00,207.28,207.45,207.23,207.45,12400.0,168.6032,168.7415,168.5625,168.7415,12400.0
2018-10-01 12:15:00,207.45,207.57,207.37,207.39,18958.0,168.7415,168.8391,168.6764,168.6927,18958.0
2018-10-01 12:20:00,207.4,207.43,207.04,207.33,17095.0,168.7008,168.7252,168.408,168.6439,17095.0
2018-10-01 12:25:00,207.32,207.34,207.14,207.27,11051.0,168.6357,168.652,168.4893,168.595,11051.0
2018-10-01 12:30:00,207.3,207.33,206.95,206.99,15592.0,168.6194,168.6439,168.3348,168.3673,15592.0
2018-10-01 12:35:00,206.99,207.1,206.89,206.96,18356.0,168.3673,168.4568,168.286,168.3429,18356.0
2018-10-01 12:40:00,206.93,207.07,206.66,206.81,18306.0,168.3185,168.4324,168.0989,168.2209,18306.0
2018-10-01 12:45:00,206.79,206.87,206.72,206.75,7206.0,168.2046,168.2697,168.1477,168.1721,7206.0
2018-10-01 12:50:00,206.75,206.95,206.75,206.89,11070.0,168.1721,168.3348,168.1721,168.286,11070.0
2018-10-01 12:55:00,206.89,206.89,206.73,206.82,9323.0,168.286,168.286,168.1558,168.229,9323.0
2018-10-01 13:00:00,206.77,206.83,206.62,206.72,10263.0,168.1883,168.2371,168.0663,168.1477,10263.0
2018-10-01 13:05:00,206.77,206.9,206.77,206.9,24648.0,168.1883,168.2941,168.1883,168.2941,24648.0
2018-10-01 13:10:00,206.88,206.98,206.85,206.95,10043.0,168.2778,168.3592,168.2534,168.3348,10043.0
2018-10-01 13:15:00,206.97,207.22,206.96,207.2,24547.0,168.351,168.5544,168.3429,168.5381,24547.0
2018-10-01 13:20:00,207.16,207.36,207.16,207.21,11813.0,168.5056,168.6683,168.5056,168.5462,11813.0
2018-10-01 13:25:00,207.22,207.26,207.16,207.2,7001.0,168.5544,168.5869,168.5056,168.5381,7001.0
2018-10-01 13:30:00,207.21,207.27,207.05,207.1,5125.0,168.5462,168.595,168.4161,168.4568,5125.0
2018-10-01 13:35:00,207.1,207.22,207.09,207.19,16012.0,168.4568,168.5544,168.4486,168.53,16012.0
2018-10-01 13:40:00,207.17,207.36,207.17,207.35,4605.0,168.5137,168.6683,168.5137,168.6601,4605.0
2018-10-01 13:45:00,207.38,207.4,207.31,207.4,11246.0,168.6845,168.7008,168.6276,168.7008,11246.0
2018-10-01 13:50:00,207.39,207.53,207.36,207.49,6994.0,168.6927,168.8065,168.6683,168.774,6994.0
2018-10-01 13:55:00,207.51,207.51,207.28,207.38,36313.0,168.7903,168.7903,168.6032,168.6845,36313.0
2018-10-01 14:00:00,207.35,207.35,207.04,207.21,16716.0,168.6601,168.6601,168.408,168.5462,16716.0
2018-10-01 14:05:00,207.27,207.52,207.27,207.52,10386.0,168.595,168.7984,168.595,168.7984,10386.0
2018-10-01 14:10:00,207.52,207.54,207.3,207.4,13430.0,168.7984,168.8147,168.6194,168.7008,13430.0
2018-10-01 14:15:00,207.39,207.51,207.38,207.48,5342.0,168.6927,168.7903,168.6845,168.7659,5342.0
2018-10-01 14:20:00,207.46,207.52,207.12,207.21,14756.0,168.7496,168.7984,168.473,168.5462,14756.0
2018-10-01 14:25:00,207.17,207.24,207.12,207.14,8160.0,168.5137,168.5706,168.473,168.4893,8160.0
2018-10-01 14:30:00,207.19,207.23,207.05,207.06,17760.0,168.53,168.5625,168.4161,168.4242,17760.0
2018-10-01 14:35:00,207.08,207.08,206.95,206.97,11231.0,168.4405,168.4405,168.3348,168.351,11231.0
2018-10-01 14:40:00,206.98,207.03,206.89,206.89,13100.0,168.3592,168.3998,168.286,168.286,13100.0
2018-10-01 14:45:00,206.88,207.12,206.87,207.08,10444.0,168.2778,168.473,168.2697,168.4405,10444.0
2018-10-01 14:50:00,207.03,207.33,206.99,207.25,10632.0,168.3998,168.6439,168.3673,168.5788,10632.0
2018-10-01 14:55:00,207.25,207.32,207.15,207.26,12134.0,168.5788,168.6357,168.4974,168.5869,12134.0
2018-10-01 15:00:00,207.23,207.4,207.2,207.37,11147.0,168.5625,168.7008,168.5381,168.6764,11147.0
2018-10-01 15:05:00,207.37,207.39,207.17,207.32,8905.0,168.6764,168.6927,168.5137,168.6357,8905.0
2018-10-01 15:10:00,207.27,207.33,207.16,207.25,10917.0,168.595,168.6439,168.5056,168.5788,10917.0
2018-10-01 15:15:00,207.27,207.37,207.23,207.33,12566.0,168.595,168.6764,168.5625,168.6439,12566.0
2018-10-01 15:20:00,207.28,207.35,207.21,207.26,13053.0,168.6032,168.6601,168.5462,168.5869,13053.0
2018-10-01 15:25:00,207.24,207.26,207.01,207.04,21532.0,168.5706,168.5869,168.3836,168.408,21532.0
2018-10-01 15:30:00,207.04,207.05,206.78,206.79,16709.0,168.408,168.4161,168.1965,168.2046,16709.0
2018-10-01 15:35:00,206.83,207.11,206.8,207.0,18202.0,168.2371,168.4649,168.2127,168.3754,18202.0
2018-10-01 15:40:00,206.99,206.99,206.7,206.81,41276.0,168.3673,168.3673,168.1314,168.2209,41276.0
2018-10-01 15:45:00,206.81,207.07,206.79,207.02,35662.0,168.2209,168.4324,168.2046,168.3917,35662.0
2018-10-01 15:50:00,207.0,207.16,206.83,207.16,51510.0,168.3754,168.5056,168.2371,168.5056,51510.0
2018-10-01 15:55:00,207.15,207.23,206.85,206.91,159003.0,168.4974,168.5625,168.2534,168.3022,159003.0
2018-10-02 09:30:00,206.42,207.6,206.09,207.26,35613.0,167.9036,168.8635,167.6352,168.5869,35613.0
2018-10-02 09:35:00,207.34,207.99,207.32,207.95,19329.0,168.652,169.1807,168.6357,169.1482,19329.0
2018-10-02 09:40:00,207.97,208.02,207.2,207.22,13360.0,169.1644,169.2051,168.5381,168.5544,13360.0
2018-10-02 09:45:00,207.16,207.88,207.16,207.61,13423.0,168.5056,169.0912,168.5056,168.8716,13423.0
2018-10-02 09:50:00,207.65,207.69,207.41,207.59,10115.0,168.9041,168.9367,168.7089,168.8553,10115.0
2018-10-02 09:55:00,207.65,207.92,207.58,207.87,13540.0,168.9041,169.1238,168.8472,169.0831,13540.0
2018-10-02 10:00:00,207.82,207.83,207.46,207.68,11763.0,169.0424,169.0506,168.7496,168.9285,11763.0
2018-10-02 10:05:00,207.68,207.88,207.44,207.49,15938.0,168.9285,169.0912,168.7333,168.774,15938.0
2018-10-02 10:10:00,207.45,207.56,207.17,207.35,14525.0,168.7415,168.8309,168.5137,168.6601,14525.0
2018-10-02 10:15:00,207.37,207.51,207.29,207.29,17145.0,168.6764,168.7903,168.6113,168.6113,17145.0
2018-10-02 10:20:00,207.34,207.34,207.15,207.33,15347.0,168.652,168.652,168.4974,168.6439,15347.0
2018-10-02 10:25:00,207.27,207.48,207.19,207.48,12248.0,168.595,168.7659,168.53,168.7659,12248.0
2018-10-02 10:30:00,207.48,207.59,207.29,207.31,15297.0,168.7659,168.8553,168.6113,168.6276,15297.0
2018-10-02 10:35:00,207.33,207.36,206.74,207.06,20280.0,168.6439,168.6683,168.1639,168.4242,20280.0
2018-10-02 10:40:00,207.03,207.12,206.65,206.69,19183.0,168.3998,168.473,168.0907,168.1233,19183.0
2018-10-02 10:45:00,206.64,207.14,206.64,207.1,18657.0,168.0826,168.4893,168.0826,168.4568,18657.0
2018-10-02 10:50:00,207.14,207.36,207.09,207.21,20513.0,168.4893,168.6683,168.4486,168.5462,20513.0
2018-10-02 10:55:00,207.21,207.33,207.1,207.31,9689.0,168.5462,168.6439,168.4568,168.6276,9689.0
2018-10-02 11:00:00,207.31,207.68,207.31,207.6,17229.0,168.6276,168.9285,168.6276,168.8635,17229.0
2018-10-02 11:05:00,207.61,208.07,207.61,208.0,17742.0,168.8716,169.2458,168.8716,169.1888,17742.0
2018-10-02 11:10:00,208.0,208.1,207.96,208.06,18882.0,169.1888,169.2702,169.1563,169.2376,18882.0
2018-10-02 11:15:00,208.07,208.1,207.95,207.95,10524.0,169.2458,169.2702,169.1482,169.1482,10524.0
2018-10-02 11:20:00,207.95,208.04,207.91,207.91,8635.0,169.1482,169.2214,169.1156,169.1156,8635.0
2018-10-02 11:25:00,207.91,207.93,207.78,207.8,10661.0,169.1156,169.1319,169.0099,169.0262,10661.0
2018-10-02 11:30:00,207.77,207.83,207.64,207.77,7521.0,169.0018,169.0506,168.896,169.0018,7521.0
2018-10-02 11:35:00,207.78,207.78,207.64,207.71,5635.0,169.0099,169.0099,168.896,168.9529,5635.0
2018-10-02 11:40:00,207.71,207.91,207.71,207.88,13913.0,168.9529,169.1156,168.9529,169.0912,13913.0
2018-10-02 11:45:00,207.91,207.96,207.76,207.92,12774.0,169.1156,169.1563,168.9936,169.1238,12774.0
2018-10-02 11:50:00,207.95,207.95,207.84,207.91,7832.0,169.1482,169.1482,169.0587,169.1156,7832.0
2018-10-02 11:55:00,207.92,207.97,207.88,207.94,7788.0,169.1238,169.1644,169.0912,169.14,7788.0
2018-10-02 12:00:00,207.96,208.01,207.91,207.95,10650.0,169.1563,169.197,169.1156,169.1482,10650.0
2018-10-02 12:05:00,207.92,207.98,207.84,207.97,13339.0,169.1238,169.1726,169.0587,169.1644,13339.0
2018-10-02 12:10:00,207.97,208.01,207.86,207.89,14503.0,169.1644,169.197,169.075,169.0994,14503.0
2018-10-02 12:15:00,207.89,207.93,207.87,207.92,3827.0,169.0994,169.1319,169.0831,169.1238,3827.0
2018-10-02 12:20:00,207.89,207.92,207.81,207.83,9394.0,169.0994,169.1238,169.0343,169.0506,9394.0
2018-10-02 12:25:00,207.81,207.91,207.76,207.86,6864.0,169.0343,169.1156,168.9936,169.075,6864.0
2018-10-02 12:30:00,207.86,207.95,207.84,207.93,7895.0,169.075,169.1482,169.0587,169.1319,7895.0
2018-10-02 12:35:00,207.93,208.03,207.93,207.99,22260.0,169.1319,169.2132,169.1319,169.1807,22260.0
2018-10-02 12:40:00,208.01,208.02,207.88,207.93,12045.0,169.197,169.2051,169.0912,169.1319,12045.0
2018-10-02 12:45:00,207.93,207.94,207.72,207.76,5884.0,169.1319,169.14,168.9611,168.9936,5884.0
2018-10-02 12:50:00,207.76,207.76,207.52,207.55,10619.0,168.9936,168.9936,168.7984,168.8228,10619.0
2018-10-02 12:55:00,207.54,207.68,207.51,207.65,7270.0,168.8147,168.9285,168.7903,168.9041,7270.0
2018-10-02 13:00:00,207.65,207.74,207.61,207.68,7513.0,168.9041,168.9773,168.8716,168.9285,7513.0
2018-10-02 13:05:00,207.69,207.73,207.62,207.73,6615.0,168.9367,168.9692,168.8797,168.9692,6615.0
2018-10-02 13:10:00,207.73,207.75,207.62,207.62,6833.0,168.9692,168.9855,168.8797,168.8797,6833.0
2018-10-02 13:15:00,207.68,207.86,207.68,207.79,9096.0,168.9285,169.075,168.9285,169.018,9096.0
2018-10-02 13:20:00,207.87,207.91,207.78,207.78,6534.0,169.0831,169.1156,169.0099,169.0099,6534.0
2018-10-02 13:25:00,207.78,207.79,207.64,207.71,6300.0,169.0099,169.018,168.896,168.9529,6300.0
2018-10-02 13:30:00,207.7,207.77,207.65,207.7,9223.0,168.9448,169.0018,168.9041,168.9448,9223.0
2018-10-02 13:35:00,207.7,207.84,207.68,207.82,9116.0,168.9448,169.0587,168.9285,169.0424,9116.0
2018-10-02 13:40:00,207.83,207.95,207.81,207.95,4315.0,169.0506,169.1482,169.0343,169.1482,4315.0
2018-10-02 13:45:00,207.95,207.96,207.91,207.94,11395.0,169.1482,169.1563,169.1156,169.14,11395.0
2018-10-02 13:50:00,207.97,207.97,207.84,207.84,6096.0,169.1644,169.1644,169.0587,169.0587,6096.0
2018-10-02 13:55:00,207.83,207.93,207.81,207.88,4937.0,169.0506,169.1319,169.0343,169.0912,4937.0
2018-10-02 14:00:00,207.89,207.89,207.69,207.78,12539.0,169.0994,169.0994,168.9367,169.0099,12539.0
2018-10-02 14:05:00,207.75,207.79,207.63,207.64,12327.0,168.9855,169.018,168.8879,168.896,12327.0
2018-10-02 14:10:00,207.64,207.69,207.55,207.69,16389.0,168.896,168.9367,168.8228,168.9367,16389.0
2018-10-02 14:15:00,207.64,207.75,207.64,207.68,13428.0,168.896,168.9855,168.896,168.9285,13428.0
2018-10-02 14:20:00,207.67,207.82,207.58,207.59,21191.0,168.9204,169.0424,168.8472,168.8553,21191.0
2018-10-02 14:25:00,207.6,207.65,207.57,207.61,11445.0,168.8635,168.9041,168.8391,168.8716,11445.0
2018-10-02 14:30:00,207.59,207.62,207.43,207.45,14109.0,168.8553,168.8797,168.7252,168.7415,14109.0
2018-10-02 14:35:00,207.45,207.48,207.33,207.33,17567.0,168.7415,168.7659,168.6439,168.6439,17567.0
2018-10-02 14:40:00,207.35,207.43,207.2,207.21,13274.0,168.6601,168.7252,168.5381,168.5462,13274.0
2018-10-02 14:45:00,207.16,207.3,207.12,207.3,9238.0,168.5056,168.6194,168.473,168.6194,9238.0
2018-10-02 14:50:00,207.29,207.37,207.18,207.18,18608.0,168.6113,168.6764,168.5218,168.5218,18608.0
2018-10-02 14:55:00,207.2,207.21,207.1,207.18,12304.0,168.5381,168.5462,168.4568,168.5218,12304.0
2018-10-02 15:00:00,207.17,207.2,207.0,207.12,21330.0,168.5137,168.5381,168.3754,168.473,21330.0
2018-10-02 15:05:00,207.12,207.2,207.06,207.2,15519.0,168.473,168.5381,168.4242,168.5381,15519.0
2018-10-02 15:10:00,207.2,207.21,207.06,207.08,14136.0,168.5381,168.5462,168.4242,168.4405,14136.0
2018-10-02 15:15:00,207.09,207.12,206.94,206.96,17848.0,168.4486,168.473,168.3266,168.3429,17848.0
2018-10-02 15:20:00,206.96,207.19,206.94,207.11,15819.0,168.3429,168.53,168.3266,168.4649,15819.0
2018-10-02 15:25:00,207.11,207.28,207.11,207.24,15790.0,168.4649,168.6032,168.4649,168.5706,15790.0
2018-10-02 15:30:00,207.25,207.51,207.25,207.43,21961.0,168.5788,168.7903,168.5788,168.7252,21961.0
2018-10-02 15:35:00,207.37,207.47,207.28,207.42,25820.0,168.6764,168.7577,168.6032,168.7171,25820.0
2018-10-02 15:40:00,207.42,207.6,207.41,207.6,23386.0,168.7171,168.8635,168.7089,168.8635,23386.0
2018-10-02 15:45:00,207.6,207.75,207.59,207.67,33278.0,168.8635,168.9855,168.8553,168.9204,33278.0
2018-10-02 15:50:00,207.68,207.76,207.44,207.61,32409.0,168.9285,168.9936,168.7333,168.8716,32409.0
2018-10-02 15:55:00,207.61,207.74,207.52,207.67,59359.0,168.8716,168.9773,168.7984,168.9204,59359.0
2018-10-03 09:30:00,208.25,208.25,207.63,207.64,34075.0,169.3922,169.3922,168.8879,168.896,34075.0
2018-10-03 09:35:00,207.61,207.97,207.09,207.25,22114.0,168.8716,169.1644,168.4486,168.5788,22114.0
2018-10-03 09:40:00,207.3,207.52,207.06,207.38,11683.0,168.6194,168.7984,168.4242,168.6845,11683.0
2018-10-03 09:45:00,207.3,207.67,207.27,207.62,12123.0,168.6194,168.9204,168.595,168.8797,12123.0
2018-10-03 09:50:00,207.65,207.81,207.5,207.58,24827.0,168.9041,169.0343,168.7821,168.8472,24827.0
2018-10-03 09:55:00,207.62,208.09,207.52,207.76,43966.0,168.8797,169.262,168.7984,168.9936,43966.0
2018-10-03 10:00:00,207.7,207.89,207.56,207.84,9300.0,168.9448,169.0994,168.8309,169.0587,9300.0
2018-10-03 10:05:00,207.92,208.01,207.87,207.99,12611.0,169.1238,169.197,169.0831,169.1807,12611.0
2018-10-03 10:10:00,207.98,208.04,207.73,207.77,22088.0,169.1726,169.2214,168.9692,169.0018,22088.0
2018-10-03 10:15:00,207.78,207.81,207.57,207.68,19946.0,169.0099,169.0343,168.8391,168.9285,19946.0
2018-10-03 10:20:00,207.72,208.02,207.72,207.98,31945.0,168.9611,169.2051,168.9611,169.1726,31945.0
2018-10-03 10:25:00,207.99,208.05,207.93,207.93,27485.0,169.1807,169.2295,169.1319,169.1319,27485.0
2018-10-03 10:30:00,207.93,208.05,207.93,207.97,8416.0,169.1319,169.2295,169.1319,169.1644,8416.0
2018-10-03 10:35:00,208.01,208.07,207.82,207.88,11179.0,169.197,169.2458,169.0424,169.0912,11179.0
2018-10-03 10:40:00,207.82,207.93,207.68,207.88,8678.0,169.0424,169.1319,168.9285,169.0912,8678.0
2018-10-03 10:45:00,207.94,208.04,207.86,207.96,12909.0,169.14,169.2214,169.075,169.1563,12909.0
2018-10-03 10:50:00,207.98,207.98,207.83,207.89,11904.0,169.1726,169.1726,169.0506,169.0994,11904.0
2018-10-03 10:55:00,207.84,207.98,207.8,207.95,15815.0,169.0587,169.1726,169.0262,169.1482,15815.0
2018-10-03 11:00:00,207.99,208.0,207.7,207.8,13435.0,169.1807,169.1888,168.9448,169.0262,13435.0
2018-10-03 11:05:00,207.77,207.84,207.7,207.76,12505.0,169.0018,169.0587,168.9448,168.9936,12505.0
2018-10-03 11:10:00,207.74,207.75,207.62,207.63,7061.0,168.9773,168.9855,168.8797,168.8879,7061.0
2018-10-03 11:15:00,207.63,207.63,207.37,207.56,9650.0,168.8879,168.8879,168.6764,168.8309,9650.0
2018-10-03 11:20:00,207.55,207.66,207.54,207.66,3900.0,168.8228,168.9123,168.8147,168.9123,3900.0
2018-10-03 11:25:00,207.65,207.68,207.51,207.63,6257.0,168.9041,168.9285,168.7903,168.8879,6257.0
2018-10-03 11:30:00,207.69,207.69,207.55,207.61,6556.0,168.9367,168.9367,168.8228,168.8716,6556.0
2018-10-03 11:35:00,207.59,207.61,207.37,207.43,6486.0,168.8553,168.8716,168.6764,168.7252,6486.0
2018-10-03 11:40:00,207.45,207.48,207.33,207.38,7123.0,168.7415,168.7659,168.6439,168.6845,7123.0
2018-10-03 11:45:00,207.36,207.43,207.28,207.28,7779.0,168.6683,168.7252,168.6032,168.6032,7779.0
2018-10-03 11:50:00,207.33,207.41,207.24,207.24,5321.0,168.6439,168.7089,168.5706,168.5706,5321.0
2018-10-03 11:55:00,207.23,207.41,207.22,207.4,5502.0,168.5625,168.7089,168.5544,168.7008,5502.0
2018-10-03 12:00:00,207.46,207.47,207.32,207.32,8469.0,168.7496,168.7577,168.6357,168.6357,8469.0
2018-10-03 12:05:00,207.33,207.42,207.32,207.35,9680.0,168.6439,168.7171,168.6357,168.6601,9680.0
2018-10-03 12:10:00,207.35,207.44,207.3,207.38,11425.0,168.6601,168.7333,168.6194,168.6845,11425.0
2018-10-03 12:15:00,207.39,207.48,207.28,207.46,7610.0,168.6927,168.7659,168.6032,168.7496,7610.0
2018-10-03 12:20:00,207.49,207.7,207.49,207.68,3771.0,168.774,168.9448,168.774,168.9285,3771.0
2018-10-03 12:25:00,207.7,207.74,207.64,207.73,6066.0,168.9448,168.9773,168.896,168.9692,6066.0
2018-10-03 12:30:00,207.7,207.75,207.68,207.69,9085.0,168.9448,168.9855,168.9285,168.9367,9085.0
2018-10-03 12:35:00,207.72,207.78,207.59,207.62,9888.0,168.9611,169.0099,168.8553,168.8797,9888.0
2018-10-03 12:40:00,207.62,207.62,207.52,207.56,5945.0,168.8797,168.8797,168.7984,168.8309,5945.0
2018-10-03 12:45:00,207.57,207.68,207.56,207.68,4111.0,168.8391,168.9285,168.8309,168.9285,4111.0
2018-10-03 12:50:00,207.68,207.72,207.64,207.68,5337.0,168.9285,168.9611,168.896,168.9285,5337.0
2018-10-03 12:55:00,207.71,207.71,207.62,207.65,4110.0,168.9529,168.9529,168.8797,168.9041,4110.0
2018-10-03 13:00:00,207.62,207.78,207.61,207.77,18624.0,168.8797,169.0099,168.8716,169.0018,18624.0
2018-10-03 13:05:00,207.8,207.8,207.71,207.73,7538.0,169.0262,169.0262,168.9529,168.9692,7538.0
2018-10-03 13:10:00,207.73,207.8,207.68,207.72,10473.0,168.9692,169.0262,168.9285,168.9611,10473.0
2018-10-03 13:15:00,207.72,207.83,207.72,207.78,13727.0,168.9611,169.0506,168.9611,169.0099,13727.0
2018-10-03 13:20:00,207.75,207.8,207.72,207.72,9424.0,168.9855,169.0262,168.9611,168.9611,9424.0
2018-10-03 13:25:00,207.72,207.81,207.72,207.78,14256.0,168.9611,169.0343,168.9611,169.0099,14256.0
2018-10-03 13:30:00,207.78,207.85,207.76,207.79,13231.0,169.0099,169.0668,168.9936,169.018,13231.0
2018-10-03 13:35:00,207.81,207.81,207.64,207.64,11746.0,169.0343,169.0343,168.896,168.896,11746.0
2018-10-03 13:40:00,207.63,207.71,207.48,207.69,18661.0,168.8879,168.9529,168.7659,168.9367,18661.0
2018-10-03 13:45:00,207.69,207.69,207.55,207.59,9533.0,168.9367,168.9367,168.8228,168.8553,9533.0
2018-10-03 13:50:00,207.55,207.74,207.55,207.68,9505.0,168.8228,168.9773,168.8228,168.9285,9505.0
2018-10-03 13:55:00,207.68,207.8,207.67,207.8,11325.0,168.9285,169.0262,168.9204,169.0262,11325.0
2018-10-03 14:00:00,207.83,207.89,207.78,207.83,17868.0,169.0506,169.0994,169.0099,169.0506,17868.0
2018-10-03 14:05:00,207.84,207.85,207.71,207.77,8563.0,169.0587,169.0668,168.9529,169.0018,8563.0
2018-10-03 14:10:00,207.78,207.84,207.74,207.78,19033.0,169.0099,169.0587,168.9773,169.0099,19033.0
2018-10-03 14:15:00,207.79,207.8,207.71,207.71,10902.0,169.018,169.0262,168.9529,168.9529,10902.0
2018-10-03 14:20:00,207.72,207.73,207.56,207.57,9785.0,168.9611,168.9692,168.8309,168.8391,9785.0
2018-10-03 14:25:00,207.59,207.62,207.51,207.53,4927.0,168.8553,168.8797,168.7903,168.8065,4927.0
2018-10-03 14:30:00,207.53,207.59,207.46,207.46,6850.0,168.8065,168.8553,168.7496,168.7496,6850.0
2018-10-03 14:35:00,207.45,207.45,207.2,207.34,17025.0,168.7415,168.7415,168.5381,168.652,17025.0
2018-10-03 14:40:00,207.32,207.39,207.2,207.34,26173.0,168.6357,168.6927,168.5381,168.652,26173.0
2018-10-03 14:45:00,207.37,207.4,207.19,207.19,11665.0,168.6764,168.7008,168.53,168.53,11665.0
2018-10-03 14:50:00,207.16,207.23,206.97,206.98,11463.0,168.5056,168.5625,168.351,168.3592,11463.0
2018-10-03 14:55:00,206.97,207.07,206.79,206.79,48430.0,168.351,168.4324,168.2046,168.2046,48430.0
2018-10-03 15:00:00,206.82,207.09,206.8,206.98,24533.0,168.229,168.4486,168.2127,168.3592,24533.0
2018-10-03 15:05:00,207.01,207.05,206.94,207.02,26287.0,168.3836,168.4161,168.3266,168.3917,26287.0
2018-10-03 15:10:00,207.04,207.13,206.89,206.93,22561.0,168.408,168.4812,168.286,168.3185,22561.0
2018-10-03 15:15:00,206.95,207.11,206.87,206.97,26763.0,168.3348,168.4649,168.2697,168.351,26763.0
2018-10-03 15:20:00,206.94,207.0,206.71,206.94,19005.0,168.3266,168.3754,168.1395,168.3266,19005.0
2018-10-03 15:25:00,206.95,206.98,206.68,206.84,23863.0,168.3348,168.3592,168.1151,168.2453,23863.0
2018-10-03 15:30:00,206.84,206.87,206.68,206.79,7127.0,168.2453,168.2697,168.1151,168.2046,7127.0
2018-10-03 15:35:00,206.79,206.87,206.68,206.7,11900.0,168.2046,168.2697,168.1151,168.1314,11900.0
2018-10-03 15:40:00,206.69,206.82,206.64,206.74,19618.0,168.1233,168.229,168.0826,168.1639,19618.0
2018-10-03 15:45:00,206.75,207.01,206.75,206.88,31299.0,168.1721,168.3836,168.1721,168.2778,31299.0
2018-10-03 15:50:00,206.88,207.16,206.88,207.06,57487.0,168.2778,168.5056,168.2778,168.4242,57487.0
2018-10-03 15:55:00,207.06,207.09,206.82,206.9,92666.0,168.4242,168.4486,168.229,168.2941,92666.0
2018-10-04 09:30:00,206.09,206.7,206.0,206.7,35603.0,167.6352,168.1314,167.562,168.1314,35603.0
2018-10-04 09:35:00,206.9,207.15,206.44,206.45,26517.0,168.2941,168.4974,167.9199,167.9281,26517.0
2018-10-04 09:40:00,206.44,206.55,206.19,206.25,12882.0,167.9199,168.0094,167.7166,167.7654,12882.0
2018-10-04 09:45:00,206.27,206.44,206.03,206.22,23073.0,167.7816,167.9199,167.5864,167.741,23073.0
2018-10-04 09:50:00,206.16,206.63,206.07,206.45,15566.0,167.6922,168.0745,167.619,167.9281,15566.0
2018-10-04 09:55:00,206.48,206.52,205.93,205.99,16606.0,167.9525,167.985,167.5051,167.5539,16606.0
2018-10-04 10:00:00,205.98,205.99,205.44,205.61,14121.0,167.5458,167.5539,167.1065,167.2448,14121.0
2018-10-04 10:05:00,205.55,205.67,205.5,205.6,18800.0,167.196,167.2936,167.1553,167.2367,18800.0
2018-10-04 10:10:00,205.55,205.64,204.83,204.92,21301.0,167.196,167.2692,166.6103,166.6835,21301.0
2018-10-04 10:15:00,204.89,204.89,204.51,204.62,17195.0,166.6591,166.6591,166.35,166.4395,17195.0
2018-10-04 10:20:00,204.58,204.68,204.33,204.5,19771.0,166.407,166.4883,166.2036,166.3419,19771.0
2018-10-04 10:25:00,204.47,204.71,204.36,204.53,14633.0,166.3175,166.5127,166.228,166.3663,14633.0
2018-10-04 10:30:00,204.44,204.71,204.05,204.32,49215.0,166.2931,166.5127,165.9759,166.1955,49215.0
2018-10-04 10:35:00,204.32,204.5,204.0,204.48,23551.0,166.1955,166.3419,165.9352,166.3256,23551.0
2018-10-04 10:40:00,204.49,204.58,204.11,204.33,15957.0,166.3338,166.407,166.0247,166.2036,15957.0
2018-10-04 10:45:00,204.32,204.41,203.75,203.81,32550.0,166.1955,166.2687,165.7319,165.7807,32550.0
2018-10-04 10:50:00,203.87,204.15,203.67,203.9,21139.0,165.8295,166.0572,165.6668,165.8539,21139.0
2018-10-04 10:55:00,203.94,204.04,203.77,203.77,15645.0,165.8864,165.9677,165.7481,165.7481,15645.0
2018-10-04 11:00:00,203.74,204.05,203.64,204.04,44581.0,165.7237,165.9759,165.6424,165.9677,44581.0
2018-10-04 11:05:00,204.01,204.22,203.91,204.1,21295.0,165.9433,166.1142,165.862,166.0165,21295.0
2018-10-04 11:10:00,204.14,204.37,204.03,204.23,18330.0,166.0491,166.2362,165.9596,166.1223,18330.0
2018-10-04 11:15:00,204.29,204.32,203.95,204.05,14976.0,166.1711,166.1955,165.8945,165.9759,14976.0
2018-10-04 11:20:00,204.06,204.18,203.88,204.0,23940.0,165.984,166.0816,165.8376,165.9352,23940.0
2018-10-04 11:25:00,203.98,203.98,203.5,203.56,18267.0,165.9189,165.9189,165.5285,165.5773,18267.0
2018-10-04 11:30:00,203.56,203.57,203.13,203.23,29453.0,165.5773,165.5854,165.2275,165.3089,29453.0
2018-10-04 11:35:00,203.19,203.24,202.91,202.97,30297.0,165.2763,165.317,165.0486,165.0974,30297.0
2018-10-04 11:40:00,202.96,203.23,202.94,203.15,13546.0,165.0893,165.3089,165.073,165.2438,13546.0
2018-10-04 11:45:00,203.15,203.62,203.13,203.13,14335.0,165.2438,165.6261,165.2275,165.2275,14335.0
2018-10-04 11:50:00,203.15,203.33,203.08,203.33,14856.0,165.2438,165.3902,165.1869,165.3902,14856.0
2018-10-04 11:55:00,203.34,203.4,203.25,203.26,11505.0,165.3984,165.4472,165.3251,165.3333,11505.0
2018-10-04 12:00:00,203.26,203.26,203.11,203.22,13667.0,165.3333,165.3333,165.2113,165.3007,13667.0
2018-10-04 12:05:00,203.21,203.55,203.12,203.51,19876.0,165.2926,165.5692,165.2194,165.5366,19876.0
2018-10-04 12:10:00,203.5,203.76,203.49,203.65,8700.0,165.5285,165.74,165.5204,165.6505,8700.0
2018-10-04 12:15:00,203.66,203.68,203.43,203.55,20664.0,165.6586,165.6749,165.4716,165.5692,20664.0
2018-10-04 12:20:00,203.52,203.56,203.2,203.2,11191.0,165.5448,165.5773,165.2845,165.2845,11191.0
2018-10-04 12:25:00,203.2,203.22,202.9,203.1,24057.0,165.2845,165.3007,165.0405,165.2031,24057.0
2018-10-04 12:30:00,203.06,203.09,202.95,203.06,24831.0,165.1706,165.195,165.0811,165.1706,24831.0
2018-10-04 12:35:00,203.04,203.2,202.91,202.93,9911.0,165.1543,165.2845,165.0486,165.0649,9911.0
2018-10-04 12:40:00,202.96,202.98,202.78,202.85,14452.0,165.0893,165.1055,164.9428,164.9998,14452.0
2018-10-04 12:45:00,202.79,202.93,202.47,202.47,28820.0,164.951,165.0649,164.6907,164.6907,28820.0
2018-10-04 12:50:00,202.48,202.69,202.45,202.53,13382.0,164.6988,164.8696,164.6744,164.7395,13382.0
2018-10-04 12:55:00,202.53,202.53,202.16,202.29,21261.0,164.7395,164.7395,164.4385,164.5443,21261.0
2018-10-04 13:00:00,202.27,202.27,201.8,201.94,22200.0,164.528,164.528,164.1457,164.2596,22200.0
2018-10-04 13:05:00,201.98,202.14,201.87,201.97,16666.0,164.2921,164.4223,164.2026,164.284,16666.0
2018-10-04 13:10:00,201.99,202.1,201.64,201.76,17145.0,164.3003,164.3897,164.0156,164.1132,17145.0
2018-10-04 13:15:00,201.78,201.96,201.55,201.61,16871.0,164.1294,164.2759,163.9424,163.9912,16871.0
2018-10-04 13:20:00,201.64,201.9,201.54,201.9,12910.0,164.0156,164.227,163.9342,164.227,12910.0
2018-10-04 13:25:00,201.86,202.07,201.73,202.06,14456.0,164.1945,164.3653,164.0888,164.3572,14456.0
2018-10-04 13:30:00,202.08,202.11,201.84,202.06,8350.0,164.3735,164.3979,164.1782,164.3572,8350.0
2018-10-04 13:35:00,202.07,202.17,201.95,202.15,12045.0,164.3653,164.4467,164.2677,164.4304,12045.0
2018-10-04 13:40:00,202.17,202.4,202.17,202.39,9705.0,164.4467,164.6338,164.4467,164.6256,9705.0
2018-10-04 13:45:00,202.4,202.41,202.04,202.11,27267.0,164.6338,164.6419,164.3409,164.3979,27267.0
2018-10-04 13:50:00,202.08,202.08,201.78,201.82,62656.0,164.3735,164.3735,164.1294,164.162,62656.0
2018-10-04 13:55:00,201.81,201.82,201.66,201.8,15809.0,164.1538,164.162,164.0318,164.1457,15809.0
2018-10-04 14:00:00,201.81,201.93,201.61,201.78,29882.0,164.1538,164.2514,163.9912,164.1294,29882.0
2018-10-04 14:05:00,201.76,201.79,201.58,201.61,11854.0,164.1132,164.1376,163.9668,163.9912,11854.0
2018-10-04 14:10:00,201.59,201.75,201.51,201.72,14053.0,163.9749,164.105,163.9098,164.0806,14053.0
2018-10-04 14:15:00,201.71,201.71,201.01,201.01,27222.0,164.0725,164.0725,163.5031,163.5031,27222.0
2018-10-04 14:20:00,201.06,201.09,200.81,200.99,25263.0,163.5438,163.5682,163.3404,163.4868,25263.0
2018-10-04 14:25:00,200.97,201.12,200.85,201.02,19392.0,163.4706,163.5926,163.373,163.5112,19392.0
2018-10-04 14:30:00,200.99,201.47,200.96,201.26,37600.0,163.4868,163.8773,163.4624,163.7065,37600.0
2018-10-04 14:35:00,201.28,201.72,201.19,201.57,35232.0,163.7227,164.0806,163.6495,163.9586,35232.0
2018-10-04 14:40:00,201.56,201.59,201.33,201.52,19995.0,163.9505,163.9749,163.7634,163.918,19995.0
2018-10-04 14:45:00,201.56,201.77,201.53,201.66,82941.0,163.9505,164.1213,163.9261,164.0318,82941.0
2018-10-04 14:50:00,201.71,202.33,201.71,202.28,16540.0,164.0725,164.5768,164.0725,164.5361,16540.0
2018-10-04 14:55:00,202.3,202.7,202.18,202.64,20094.0,164.5524,164.8778,164.4548,164.829,20094.0
2018-10-04 15:00:00,202.6,202.76,202.45,202.71,25687.0,164.7964,164.9266,164.6744,164.8859,25687.0
2018-10-04 15:05:00,202.68,202.81,202.57,202.71,19241.0,164.8615,164.9672,164.772,164.8859,19241.0
2018-10-04 15:10:00,202.77,202.8,202.52,202.52,15354.0,164.9347,164.9591,164.7314,164.7314,15354.0
2018-10-04 15:15:00,202.55,202.64,202.47,202.6,14914.0,164.7558,164.829,164.6907,164.7964,14914.0
2018-10-04 15:20:00,202.61,202.61,202.43,202.49,19863.0,164.8046,164.8046,164.6582,164.707,19863.0
2018-10-04 15:25:00,202.49,202.63,202.31,202.31,16554.0,164.707,164.8208,164.5605,164.5605,16554.0
2018-10-04 15:30:00,202.34,202.66,202.33,202.62,37972.0,164.5849,164.8452,164.5768,164.8127,37972.0
2018-10-04 15:35:00,202.6,202.72,202.59,202.69,25249.0,164.7964,164.894,164.7883,164.8696,25249.0
2018-10-04 15:40:00,202.66,202.85,202.56,202.84,25829.0,164.8452,164.9998,164.7639,164.9916,25829.0
2018-10-04 15:45:00,202.84,203.42,202.81,203.35,33272.0,164.9916,165.4634,164.9672,165.4065,33272.0
2018-10-04 15:50:00,203.4,204.13,203.31,203.9,114706.0,165.4472,166.0409,165.374,165.8539,114706.0
2018-10-04 15:55:00,203.88,203.99,203.4,203.44,253312.0,165.8376,165.9271,165.4472,165.4797,253312.0
2018-10-05 09:30:00,204.45,205.87,204.02,205.22,50653.0,166.3012,167.4563,165.9515,166.9276,50653.0
2018-10-05 09:35:00,205.09,205.38,205.09,205.16,32004.0,166.8218,167.0577,166.8218,166.8788,32004.0
2018-10-05 09:40:00,205.16,205.2,204.96,204.96,11186.0,166.8788,166.9113,166.7161,166.7161,11186.0
2018-10-05 09:45:00,204.94,205.38,204.88,205.0,16123.0,166.6998,167.0577,166.651,166.7486,16123.0
2018-10-05 09:50:00,205.06,205.6,204.87,205.35,16843.0,166.7974,167.2367,166.6429,167.0333,16843.0
2018-10-05 09:55:00,205.35,205.6,205.28,205.38,20610.0,167.0333,167.2367,166.9764,167.0577,20610.0
2018-10-05 10:00:00,205.35,205.78,205.35,205.72,14449.0,167.0333,167.3831,167.0333,167.3343,14449.0
2018-10-05 10:05:00,205.71,206.09,205.51,205.58,19414.0,167.3261,167.6352,167.1634,167.2204,19414.0
2018-10-05 10:10:00,205.46,205.69,205.36,205.65,11992.0,167.1228,167.3099,167.0414,167.2773,11992.0
2018-10-05 10:15:00,205.62,205.98,205.61,205.62,11936.0,167.2529,167.5458,167.2448,167.2529,11936.0
2018-10-05 10:20:00,205.61,205.79,205.37,205.68,13345.0,167.2448,167.3912,167.0496,167.3017,13345.0
2018-10-05 10:25:00,205.7,206.03,205.7,206.0,14084.0,167.318,167.5864,167.318,167.562,14084.0
2018-10-05 10:30:00,206.04,206.04,205.39,205.45,13802.0,167.5946,167.5946,167.0658,167.1146,13802.0
2018-10-05 10:35:00,205.45,205.62,205.3,205.33,8824.0,167.1146,167.2529,166.9926,167.017,8824.0
2018-10-05 10:40:00,205.29,205.48,205.25,205.33,13534.0,166.9845,167.139,166.952,167.017,13534.0
2018-10-05 10:45:00,205.3,205.4,204.69,204.84,27980.0,166.9926,167.074,166.4965,166.6185,27980.0
2018-10-05 10:50:00,204.82,204.82,204.48,204.61,33766.0,166.6022,166.6022,166.3256,166.4314,33766.0
2018-10-05 10:55:00,204.59,204.59,204.2,204.34,18429.0,166.4151,166.4151,166.0979,166.2118,18429.0
2018-10-05 11:00:00,204.39,204.45,204.16,204.4,9026.0,166.2524,166.3012,166.0653,166.2606,9026.0
2018-10-05 11:05:00,204.29,204.32,203.92,203.92,9495.0,166.1711,166.1955,165.8701,165.8701,9495.0
2018-10-05 11:10:00,203.82,203.82,203.29,203.64,19736.0,165.7888,165.7888,165.3577,165.6424,19736.0
2018-10-05 11:15:00,203.74,203.85,203.38,203.55,15860.0,165.7237,165.8132,165.4309,165.5692,15860.0
2018-10-05 11:20:00,203.61,203.7,203.29,203.7,20610.0,165.618,165.6912,165.3577,165.6912,20610.0
2018-10-05 11:25:00,203.71,203.72,203.52,203.63,17423.0,165.6993,165.7074,165.5448,165.6342,17423.0
2018-10-05 11:30:00,203.61,203.69,203.29,203.42,12048.0,165.618,165.683,165.3577,165.4634,12048.0
2018-10-05 11:35:00,203.43,203.87,203.17,203.87,13904.0,165.4716,165.8295,165.2601,165.8295,13904.0
2018-10-05 11:40:00,203.89,203.89,203.57,203.67,11128.0,165.8457,165.8457,165.5854,165.6668,11128.0
2018-10-05 11:45:00,203.62,203.62,203.32,203.35,9672.0,165.6261,165.6261,165.3821,165.4065,9672.0
2018-10-05 11:50:00,203.34,203.36,202.74,202.83,19289.0,165.3984,165.4146,164.9103,164.9835,19289.0
2018-10-05 11:55:00,202.82,203.03,202.78,202.94,10798.0,164.9754,165.1462,164.9428,165.073,10798.0
2018-10-05 12:00:00,202.91,203.16,202.83,203.14,11154.0,165.0486,165.2519,164.9835,165.2357,11154.0
2018-10-05 12:05:00,203.14,203.15,202.94,203.09,11197.0,165.2357,165.2438,165.073,165.195,11197.0
2018-10-05 12:10:00,203.06,203.08,202.9,202.95,13715.0,165.1706,165.1869,165.0405,165.0811,13715.0
2018-10-05 12:15:00,202.91,203.02,202.67,202.91,13255.0,165.0486,165.1381,164.8534,165.0486,13255.0
2018-10-05 12:20:00,202.94,203.18,202.93,203.01,9839.0,165.073,165.2682,165.0649,165.1299,9839.0
2018-10-05 12:25:00,203.03,203.08,202.95,202.96,11408.0,165.1462,165.1869,165.0811,165.0893,11408.0
2018-10-05 12:30:00,202.97,202.98,202.68,202.82,12678.0,165.0974,165.1055,164.8615,164.9754,12678.0
2018-10-05 12:35:00,202.75,203.0,202.56,202.75,10455.0,164.9184,165.1218,164.7639,164.9184,10455.0
2018-10-05 12:40:00,202.71,202.73,202.03,202.45,15333.0,164.8859,164.9022,164.3328,164.6744,15333.0
2018-10-05 12:45:00,202.48,202.76,202.44,202.7,8389.0,164.6988,164.9266,164.6663,164.8778,8389.0
2018-10-05 12:50:00,202.7,202.98,202.7,202.86,17429.0,164.8778,165.1055,164.8778,165.0079,17429.0
2018-10-05 12:55:00,202.85,203.0,202.75,202.8,14755.0,164.9998,165.1218,164.9184,164.9591,14755.0
2018-10-05 13:00:00,202.86,202.98,202.57,202.91,14127.0,165.0079,165.1055,164.772,165.0486,14127.0
2018-10-05 13:05:00,202.91,203.04,202.58,202.61,17794.0,165.0486,165.1543,164.7802,164.8046,17794.0
2018-10-05 13:10:00,202.57,202.69,202.44,202.52,12784.0,164.772,164.8696,164.6663,164.7314,12784.0
2018-10-05 13:15:00,202.57,202.65,202.32,202.34,14698.0,164.772,164.8371,164.5687,164.5849,14698.0
2018-10-05 13:20:00,202.32,202.34,202.07,202.11,7745.0,164.5687,164.5849,164.3653,164.3979,7745.0
2018-10-05 13:25:00,202.17,202.19,201.83,201.98,17989.0,164.4467,164.4629,164.1701,164.2921,17989.0
2018-10-05 13:30:00,201.97,202.33,201.97,202.12,17361.0,164.284,164.5768,164.284,164.406,17361.0
2018-10-05 13:35:00,202.12,202.28,201.86,202.18,19944.0,164.406,164.5361,164.1945,164.4548,19944.0
2018-10-05 13:40:00,202.21,202.91,202.21,202.86,10981.0,164.4792,165.0486,164.4792,165.0079,10981.0
2018-10-05 13:45:00,202.87,203.11,202.78,203.09,17571.0,165.0161,165.2113,164.9428,165.195,17571.0
2018-10-05 13:50:00,203.12,203.32,202.99,203.0,33403.0,165.2194,165.3821,165.1137,165.1218,33403.0
2018-10-05 13:55:00,203.04,203.36,203.0,203.26,20004.0,165.1543,165.4146,165.1218,165.3333,20004.0
2018-10-05 14:00:00,203.3,203.56,203.3,203.48,18431.0,165.3658,165.5773,165.3658,165.5122,18431.0
2018-10-05 14:05:00,203.51,203.63,203.12,203.12,11162.0,165.5366,165.6342,165.2194,165.2194,11162.0
2018-10-05 14:10:00,203.11,203.43,203.08,203.27,8963.0,165.2113,165.4716,165.1869,165.3414,8963.0
2018-10-05 14:15:00,203.2,203.69,203.2,203.69,10163.0,165.2845,165.683,165.2845,165.683,10163.0
2018-10-05 14:20:00,203.69,203.73,203.45,203.48,11323.0,165.683,165.7156,165.4878,165.5122,11323.0
2018-10-05 14:25:00,203.48,203.5,203.3,203.5,10675.0,165.5122,165.5285,165.3658,165.5285,10675.0
2018-10-05 14:30:00,203.48,203.65,203.4,203.4,20929.0,165.5122,165.6505,165.4472,165.4472,20929.0
2018-10-05 14:35:00,203.45,203.61,203.45,203.46,13155.0,165.4878,165.618,165.4878,165.496,13155.0
2018-10-05 14:40:00,203.44,203.68,203.41,203.58,21943.0,165.4797,165.6749,165.4553,165.5936,21943.0
2018-10-05 14:45:00,203.62,203.66,203.41,203.54,9973.0,165.6261,165.6586,165.4553,165.561,9973.0
2018-10-05 14:50:00,203.55,203.59,203.49,203.59,10939.0,165.5692,165.6017,165.5204,165.6017,10939.0
2018-10-05 14:55:00,203.58,203.72,203.29,203.72,19224.0,165.5936,165.7074,165.3577,165.7074,19224.0
2018-10-05 15:00:00,203.7,203.79,203.53,203.68,22775.0,165.6912,165.7644,165.5529,165.6749,22775.0
2018-10-05 15:05:00,203.66,204.03,203.65,203.98,27041.0,165.6586,165.9596,165.6505,165.9189,27041.0
2018-10-05 15:10:00,203.97,204.01,203.85,204.01,8655.0,165.9108,165.9433,165.8132,165.9433,8655.0
2018-10-05 15:15:00,204.04,204.09,203.88,203.93,10163.0,165.9677,166.0084,165.8376,165.8783,10163.0
2018-10-05 15:20:00,203.91,204.09,203.89,204.01,16473.0,165.862,166.0084,165.8457,165.9433,16473.0
2018-10-05 15:25:00,203.96,203.96,203.67,203.84,23483.0,165.9027,165.9027,165.6668,165.8051,23483.0
2018-10-05 15:30:00,203.87,203.87,203.46,203.51,19510.0,165.8295,165.8295,165.496,165.5366,19510.0
2018-10-05 15:35:00,203.51,203.76,203.51,203.62,31653.0,165.5366,165.74,165.5366,165.6261,31653.0
2018-10-05 15:40:00,203.58,203.92,203.49,203.92,31867.0,165.5936,165.8701,165.5204,165.8701,31867.0
2018-10-05 15:45:00,203.95,204.42,203.93,204.39,56793.0,165.8945,166.2768,165.8783,166.2524,56793.0
2018-10-05 15:50:00,204.38,204.5,204.18,204.5,39847.0,166.2443,166.3419,166.0816,166.3419,39847.0
2018-10-05 15:55:00,204.48,204.56,203.83,203.99,112425.0,166.3256,166.3907,165.7969,165.9271,112425.0
2018-10-08 09:30:00,203.53,204.15,203.23,204.15,41954.0,165.5529,166.0572,165.3089,166.0572,41954.0
2018-10-08 09:35:00,203.88,204.1,203.62,203.75,38222.0,165.8376,166.0165,165.6261,165.7319,38222.0
2018-10-08 09:40:00,203.82,204.53,203.71,203.98,31710.0,165.7888,166.3663,165.6993,165.9189,31710.0
2018-10-08 09:45:00,204.01,204.2,203.93,203.98,10991.0,165.9433,166.0979,165.8783,165.9189,10991.0
2018-10-08 09:50:00,203.86,204.65,203.86,204.47,9477.0,165.8213,166.4639,165.8213,166.3175,9477.0
2018-10-08 09:55:00,204.45,204.45,204.02,204.25,11995.0,166.3012,166.3012,165.9515,166.1386,11995.0
2018-10-08 10:00:00,204.26,204.84,204.16,204.84,15673.0,166.1467,166.6185,166.0653,166.6185,15673.0
2018-10-08 10:05:00,204.84,205.1,204.75,205.07,15656.0,166.6185,166.83,166.5453,166.8055,15656.0
2018-10-08 10:10:00,205.15,205.58,205.07,205.48,13506.0,166.8706,167.2204,166.8055,167.139,13506.0
2018-10-08 10:15:00,205.48,205.48,205.19,205.2,12963.0,167.139,167.139,166.9032,166.9113,12963.0
2018-10-08 10:20:00,205.2,205.2,204.74,204.94,7808.0,166.9113,166.9113,166.5371,166.6998,7808.0
2018-10-08 10:25:00,204.86,205.18,204.86,205.04,3424.0,166.6347,166.895,166.6347,166.7811,3424.0
2018-10-08 10:30:00,205.0,205.1,204.72,204.97,15972.0,166.7486,166.83,166.5209,166.7242,15972.0
2018-10-08 10:35:00,204.97,204.97,204.38,204.7,14895.0,166.7242,166.7242,166.2443,166.5046,14895.0
2018-10-08 10:40:00,204.75,204.85,204.58,204.71,19697.0,166.5453,166.6266,166.407,166.5127,19697.0
2018-10-08 10:45:00,204.73,204.98,204.72,204.89,40377.0,166.529,166.7323,166.5209,166.6591,40377.0
2018-10-08 10:50:00,204.9,205.04,204.74,204.99,35774.0,166.6673,166.7811,166.5371,166.7405,35774.0
2018-10-08 10:55:00,205.0,205.26,204.88,205.06,8108.0,166.7486,166.9601,166.651,166.7974,8108.0
2018-10-08 11:00:00,205.02,205.11,204.69,204.87,23090.0,166.7649,166.8381,166.4965,166.6429,23090.0
2018-10-08 11:05:00,204.89,204.97,204.73,204.82,12101.0,166.6591,166.7242,166.529,166.6022,12101.0
2018-10-08 11:10:00,204.83,205.07,204.82,204.98,8449.0,166.6103,166.8055,166.6022,166.7323,8449.0
2018-10-08 11:15:00,204.93,205.0,204.75,205.0,10597.0,166.6917,166.7486,166.5453,166.7486,10597.0
2018-10-08 11:20:00,205.03,205.22,204.98,205.1,9704.0,166.773,166.9276,166.7323,166.83,9704.0
2018-10-08 11:25:00,205.07,205.1,204.97,205.07,10681.0,166.8055,166.83,166.7242,166.8055,10681.0
2018-10-08 11:30:00,205.08,205.18,204.98,205.05,13997.0,166.8137,166.895,166.7323,166.7893,13997.0
2018-10-08 11:35:00,205.07,205.15,204.63,204.69,17253.0,166.8055,166.8706,166.4476,166.4965,17253.0
2018-10-08 11:40:00,204.6,204.85,204.44,204.69,27680.0,166.4232,166.6266,166.2931,166.4965,27680.0
2018-10-08 11:45:00,204.68,204.68,204.23,204.45,31322.0,166.4883,166.4883,166.1223,166.3012,31322.0
2018-10-08 11:50:00,204.49,204.8,204.49,204.78,15984.0,166.3338,166.5859,166.3338,166.5697,15984.0
2018-10-08 11:55:00,204.72,204.72,204.32,204.63,10540.0,166.5209,166.5209,166.1955,166.4476,10540.0
2018-10-08 12:00:00,204.59,204.59,204.28,204.39,11360.0,166.4151,166.4151,166.163,166.2524,11360.0
2018-10-08 12:05:00,204.35,204.36,204.21,204.35,12477.0,166.2199,166.228,166.106,166.2199,12477.0
2018-10-08 12:10:00,204.36,204.43,204.17,204.31,10172.0,166.228,166.285,166.0735,166.1874,10172.0
2018-10-08 12:15:00,204.3,204.44,204.3,204.4,7910.0,166.1792,166.2931,166.1792,166.2606,7910.0
2018-10-08 12:20:00,204.33,204.7,204.23,204.7,10683.0,166.2036,166.5046,166.1223,166.5046,10683.0
2018-10-08 12:25:00,204.68,204.79,204.61,204.76,33923.0,166.4883,166.5778,166.4314,166.5534,33923.0
2018-10-08 12:30:00,204.76,204.76,204.48,204.51,7232.0,166.5534,166.5534,166.3256,166.35,7232.0
2018-10-08 12:35:00,204.51,204.67,204.47,204.65,8938.0,166.35,166.4802,166.3175,166.4639,8938.0
2018-10-08 12:40:00,204.64,204.7,204.56,204.56,9613.0,166.4558,166.5046,166.3907,166.3907,9613.0
2018-10-08 12:45:00,204.59,204.64,204.24,204.45,7365.0,166.4151,166.4558,166.1304,166.3012,7365.0
2018-10-08 12:50:00,204.39,204.49,204.25,204.25,3566.0,166.2524,166.3338,166.1386,166.1386,3566.0
2018-10-08 12:55:00,204.24,204.32,203.92,203.92,8192.0,166.1304,166.1955,165.8701,165.8701,8192.0
2018-10-08 13:00:00,203.9,204.41,203.86,204.28,8225.0,165.8539,166.2687,165.8213,166.163,8225.0
2018-10-08 13:05:00,204.28,204.67,204.22,204.65,8374.0,166.163,166.4802,166.1142,166.4639,8374.0
2018-10-08 13:10:00,204.67,204.67,204.47,204.57,11486.0,166.4802,166.4802,166.3175,166.3988,11486.0
2018-10-08 13:15:00,204.54,204.54,204.18,204.22,16642.0,166.3744,166.3744,166.0816,166.1142,16642.0
2018-10-08 13:20:00,204.24,204.31,204.04,204.14,9236.0,166.1304,166.1874,165.9677,166.0491,9236.0
2018-10-08 13:25:00,204.24,204.53,204.24,204.43,5675.0,166.1304,166.3663,166.1304,166.285,5675.0
2018-10-08 13:30:00,204.52,204.8,204.51,204.76,8534.0,166.3582,166.5859,166.35,166.5534,8534.0
2018-10-08 13:35:00,204.76,205.03,204.76,204.93,14169.0,166.5534,166.773,166.5534,166.6917,14169.0
2018-10-08 13:40:00,204.98,205.11,204.79,204.86,10187.0,166.7323,166.8381,166.5778,166.6347,10187.0
2018-10-08 13:45:00,204.85,205.12,204.81,205.05,10021.0,166.6266,166.8462,166.5941,166.7893,10021.0
2018-10-08 13:50:00,204.99,205.17,204.99,205.07,6176.0,166.7405,166.8869,166.7405,166.8055,6176.0
2018-10-08 13:55:00,204.99,205.09,204.99,205.01,14770.0,166.7405,166.8218,166.7405,166.7567,14770.0
2018-10-08 14:00:00,205.05,205.45,204.96,205.28,18816.0,166.7893,167.1146,166.7161,166.9764,18816.0
2018-10-08 14:05:00,205.28,205.66,205.27,205.51,9793.0,166.9764,167.2855,166.9682,167.1634,9793.0
2018-10-08 14:10:00,205.52,205.52,205.18,205.22,12524.0,167.1716,167.1716,166.895,166.9276,12524.0
2018-10-08 14:15:00,205.22,205.53,205.2,205.49,8075.0,166.9276,167.1797,166.9113,167.1472,8075.0
2018-10-08 14:20:00,205.55,205.75,205.53,205.53,8611.0,167.196,167.3587,167.1797,167.1797,8611.0
2018-10-08 14:25:00,205.49,205.62,205.35,205.38,8374.0,167.1472,167.2529,167.0333,167.0577,8374.0
2018-10-08 14:30:00,205.46,205.76,205.38,205.73,8432.0,167.1228,167.3668,167.0577,167.3424,8432.0
2018-10-08 14:35:00,205.72,205.77,205.5,205.61,10451.0,167.3343,167.3749,167.1553,167.2448,10451.0
2018-10-08 14:40:00,205.6,205.94,205.55,205.88,12997.0,167.2367,167.5132,167.196,167.4644,12997.0
2018-10-08 14:45:00,205.95,206.13,205.84,205.98,11261.0,167.5213,167.6678,167.4319,167.5458,11261.0
2018-10-08 14:50:00,205.98,206.05,205.47,205.55,38655.0,167.5458,167.6027,167.1309,167.196,38655.0
2018-10-08 14:55:00,205.54,205.81,205.54,205.75,9039.0,167.1879,167.4075,167.1879,167.3587,9039.0
2018-10-08 15:00:00,205.76,206.04,205.66,205.94,17831.0,167.3668,167.5946,167.2855,167.5132,17831.0
2018-10-08 15:05:00,205.92,205.98,205.76,205.91,17227.0,167.4969,167.5458,167.3668,167.4888,17227.0
2018-10-08 15:10:00,205.94,206.08,205.89,205.99,9736.0,167.5132,167.6271,167.4725,167.5539,9736.0
2018-10-08 15:15:00,205.96,205.98,205.89,205.93,14842.0,167.5295,167.5458,167.4725,167.5051,14842.0
2018-10-08 15:20:00,205.91,205.96,205.6,205.62,15067.0,167.4888,167.5295,167.2367,167.2529,15067.0
2018-10-08 15:25:00,205.6,205.75,205.5,205.62,12204.0,167.2367,167.3587,167.1553,167.2529,12204.0
2018-10-08 15:30:00,205.63,205.83,205.61,205.61,31334.0,167.2611,167.4237,167.2448,167.2448,31334.0
2018-10-08 15:35:00,205.55,205.92,205.51,205.83,28925.0,167.196,167.4969,167.1634,167.4237,28925.0
2018-10-08 15:40:00,205.85,206.02,205.85,206.02,22349.0,167.44,167.5783,167.44,167.5783,22349.0
2018-10-08 15:45:00,206.04,206.12,205.94,205.99,24203.0,167.5946,167.6596,167.5132,167.5539,24203.0
2018-10-08 15:50:00,206.02,206.03,205.61,205.76,64969.0,167.5783,167.5864,167.2448,167.3668,64969.0
2018-10-08 15:55:00,205.76,205.88,205.57,205.59,129598.0,167.3668,167.4644,167.2123,167.2285,129598.0
2018-10-09 09:30:00,205.75,206.43,205.58,206.43,61026.0,167.3587,167.9118,167.2204,167.9118,61026.0
2018-10-09 09:35:00,206.43,206.43,205.11,205.38,19999.0,167.9118,167.9118,166.8381,167.0577,19999.0
2018-10-09 09:40:00,205.33,205.39,204.49,204.88,21846.0,167.017,167.0658,166.3338,166.651,21846.0
2018-10-09 09:45:00,204.83,205.6,204.5,205.54,16648.0,166.6103,167.2367,166.3419,167.1879,16648.0
2018-10-09 09:50:00,205.45,206.16,205.26,206.13,19309.0,167.1146,167.6922,166.9601,167.6678,19309.0
2018-10-09 09:55:00,206.12,206.46,205.99,206.26,17602.0,167.6596,167.9362,167.5539,167.7735,17602.0
2018-10-09 10:00:00,206.25,206.56,206.25,206.56,23443.0,167.7654,168.0175,167.7654,168.0175,23443.0
2018-10-09 10:05:00,206.55,206.61,206.2,206.28,14713.0,168.0094,168.0582,167.7247,167.7898,14713.0
2018-10-09 10:10:00,206.27,206.5,206.22,206.29,15614.0,167.7816,167.9687,167.741,167.7979,15614.0
2018-10-09 10:15:00,206.28,206.63,206.28,206.63,18852.0,167.7898,168.0745,167.7898,168.0745,18852.0
2018-10-09 10:20:00,206.64,206.99,206.61,206.96,11266.0,168.0826,168.3673,168.0582,168.3429,11266.0
2018-10-09 10:25:00,206.98,207.12,206.79,207.0,18997.0,168.3592,168.473,168.2046,168.3754,18997.0
2018-10-09 10:30:00,207.03,207.27,206.84,207.17,16148.0,168.3998,168.595,168.2453,168.5137,16148.0
2018-10-09 10:35:00,207.18,207.34,206.95,206.95,12390.0,168.5218,168.652,168.3348,168.3348,12390.0
2018-10-09 10:40:00,206.97,207.17,206.85,207.12,10188.0,168.351,168.5137,168.2534,168.473,10188.0
2018-10-09 10:45:00,207.08,207.17,206.9,206.9,17543.0,168.4405,168.5137,168.2941,168.2941,17543.0
2018-10-09 10:50:00,206.86,206.86,206.61,206.72,21804.0,168.2615,168.2615,168.0582,168.1477,21804.0
2018-10-09 10:55:00,206.7,206.78,206.36,206.36,21967.0,168.1314,168.1965,167.8548,167.8548,21967.0
2018-10-09 11:00:00,206.34,206.55,206.22,206.46,14606.0,167.8386,168.0094,167.741,167.9362,14606.0
2018-10-09 11:05:00,206.45,206.64,206.4,206.5,29992.0,167.9281,168.0826,167.8874,167.9687,29992.0
2018-10-09 11:10:00,206.5,206.59,206.14,206.48,20857.0,167.9687,168.0419,167.6759,167.9525,20857.0
2018-10-09 11:15:00,206.54,206.72,206.53,206.6,11317.0,168.0013,168.1477,167.9931,168.0501,11317.0
2018-10-09 11:20:00,206.61,207.01,206.56,206.91,11782.0,168.0582,168.3836,168.0175,168.3022,11782.0
2018-10-09 11:25:00,206.88,207.21,206.87,207.17,12408.0,168.2778,168.5462,168.2697,168.5137,12408.0
2018-10-09 11:30:00,207.06,207.12,206.83,206.93,14702.0,168.4242,168.473,168.2371,168.3185,14702.0
2018-10-09 11:35:00,206.93,207.16,206.91,207.06,16429.0,168.3185,168.5056,168.3022,168.4242,16429.0
2018-10-09 11:40:00,207.08,207.16,206.95,207.0,11085.0,168.4405,168.5056,168.3348,168.3754,11085.0
2018-10-09 11:45:00,207.03,207.18,206.93,207.07,8841.0,168.3998,168.5218,168.3185,168.4324,8841.0
2018-10-09 11:50:00,207.1,207.61,207.1,207.56,12276.0,168.4568,168.8716,168.4568,168.8309,12276.0
2018-10-09 11:55:00,207.56,207.76,207.56,207.76,12060.0,168.8309,168.9936,168.8309,168.9936,12060.0
2018-10-09 12:00:00,207.75,208.08,207.68,207.97,49521.0,168.9855,169.2539,168.9285,169.1644,49521.0
2018-10-09 12:05:00,207.99,208.06,207.77,207.77,191575.0,169.1807,169.2376,169.0018,169.0018,191575.0
2018-10-09 12:10:00,207.78,207.86,207.38,207.45,28408.0,169.0099,169.075,168.6845,168.7415,28408.0
2018-10-09 12:15:00,207.41,207.44,207.27,207.32,11475.0,168.7089,168.7333,168.595,168.6357,11475.0
2018-10-09 12:20:00,207.24,207.29,207.08,207.23,14583.0,168.5706,168.6113,168.4405,168.5625,14583.0
2018-10-09 12:25:00,207.26,207.35,207.19,207.25,14565.0,168.5869,168.6601,168.53,168.5788,14565.0
2018-10-09 12:30:00,207.17,207.17,206.82,206.97,11752.0,168.5137,168.5137,168.229,168.351,11752.0
2018-10-09 12:35:00,207.01,207.13,206.9,207.07,16006.0,168.3836,168.4812,168.2941,168.4324,16006.0
2018-10-09 12:40:00,207.04,207.05,206.57,206.68,10938.0,168.408,168.4161,168.0257,168.1151,10938.0
2018-10-09 12:45:00,206.63,206.8,206.45,206.56,23574.0,168.0745,168.2127,167.9281,168.0175,23574.0
2018-10-09 12:50:00,206.55,206.64,206.4,206.4,25615.0,168.0094,168.0826,167.8874,167.8874,25615.0
2018-10-09 12:55:00,206.33,206.46,206.32,206.34,7245.0,167.8304,167.9362,167.8223,167.8386,7245.0
2018-10-09 13:00:00,206.36,206.36,206.02,206.11,12395.0,167.8548,167.8548,167.5783,167.6515,12395.0
2018-10-09 13:05:00,206.04,206.23,206.04,206.19,3711.0,167.5946,167.7491,167.5946,167.7166,3711.0
2018-10-09 13:10:00,206.17,206.32,206.17,206.24,14300.0,167.7003,167.8223,167.7003,167.7572,14300.0
2018-10-09 13:15:00,206.23,206.51,206.16,206.25,13336.0,167.7491,167.9769,167.6922,167.7654,13336.0
2018-10-09 13:20:00,206.25,206.57,206.23,206.57,6981.0,167.7654,168.0257,167.7491,168.0257,6981.0
2018-10-09 13:25:00,206.55,206.56,206.37,206.51,4200.0,168.0094,168.0175,167.863,167.9769,4200.0
2018-10-09 13:30:00,206.57,206.61,206.42,206.53,9800.0,168.0257,168.0582,167.9036,167.9931,9800.0
2018-10-09 13:35:00,206.53,206.53,206.17,206.27,8007.0,167.9931,167.9931,167.7003,167.7816,8007.0
2018-10-09 13:40:00,206.26,206.73,206.25,206.68,22013.0,167.7735,168.1558,167.7654,168.1151,22013.0
2018-10-09 13:45:00,206.64,206.72,206.45,206.67,15207.0,168.0826,168.1477,167.9281,168.107,15207.0
2018-10-09 13:50:00,206.62,206.71,206.56,206.7,6074.0,168.0663,168.1395,168.0175,168.1314,6074.0
2018-10-09 13:55:00,206.76,206.97,206.71,206.92,8195.0,168.1802,168.351,168.1395,168.3104,8195.0
2018-10-09 14:00:00,206.91,206.95,206.59,206.66,15541.0,168.3022,168.3348,168.0419,168.0989,15541.0
2018-10-09 14:05:00,206.64,206.84,206.5,206.81,13215.0,168.0826,168.2453,167.9687,168.2209,13215.0
2018-10-09 14:10:00,206.88,206.98,206.76,206.94,10858.0,168.2778,168.3592,168.1802,168.3266,10858.0
2018-10-09 14:15:00,206.97,207.18,206.83,206.84,15704.0,168.351,168.5218,168.2371,168.2453,15704.0
2018-10-09 14:20:00,206.87,207.15,206.85,207.11,9899.0,168.2697,168.4974,168.2534,168.4649,9899.0
2018-10-09 14:25:00,207.09,207.37,206.95,207.22,19468.0,168.4486,168.6764,168.3348,168.5544,19468.0
2018-10-09 14:30:00,207.25,207.25,206.96,206.96,6877.0,168.5788,168.5788,168.3429,168.3429,6877.0
2018-10-09 14:35:00,206.98,207.0,206.78,206.93,11911.0,168.3592,168.3754,168.1965,168.3185,11911.0
2018-10-09 14:40:00,206.88,207.13,206.83,207.04,19562.0,168.2778,168.4812,168.2371,168.408,19562.0
2018-10-09 14:45:00,207.06,207.07,206.8,206.97,7998.0,168.4242,168.4324,168.2127,168.351,7998.0
2018-10-09 14:50:00,207.0,207.51,207.0,207.34,14285.0,168.3754,168.7903,168.3754,168.652,14285.0
2018-10-09 14:55:00,207.33,207.55,207.33,207.51,9959.0,168.6439,168.8228,168.6439,168.7903,9959.0
2018-10-09 15:00:00,207.54,207.65,207.31,207.36,12248.0,168.8147,168.9041,168.6276,168.6683,12248.0
2018-10-09 15:05:00,207.35,207.49,207.33,207.43,11412.0,168.6601,168.774,168.6439,168.7252,11412.0
2018-10-09 15:10:00,207.45,207.47,207.15,207.2,20192.0,168.7415,168.7577,168.4974,168.5381,20192.0
2018-10-09 15:15:00,207.16,207.24,207.09,207.18,24984.0,168.5056,168.5706,168.4486,168.5218,24984.0
2018-10-09 15:20:00,207.2,207.21,206.72,206.84,14467.0,168.5381,168.5462,168.1477,168.2453,14467.0
2018-10-09 15:25:00,206.81,206.89,206.73,206.88,19186.0,168.2209,168.286,168.1558,168.2778,19186.0
2018-10-09 15:30:00,206.83,206.95,206.82,206.91,22021.0,168.2371,168.3348,168.229,168.3022,22021.0
2018-10-09 15:35:00,206.9,207.0,206.86,207.0,17943.0,168.2941,168.3754,168.2615,168.3754,17943.0
2018-10-09 15:40:00,206.98,207.17,206.86,206.87,22102.0,168.3592,168.5137,168.2615,168.2697,22102.0
2018-10-09 15:45:00,206.87,207.31,206.87,207.3,38828.0,168.2697,168.6276,168.2697,168.6194,38828.0
2018-10-09 15:50:00,207.28,207.28,206.78,207.05,69715.0,168.6032,168.6032,168.1965,168.4161,69715.0
2018-10-09 15:55:00,207.04,207.09,205.97,205.98,313417.0,168.408,168.4486,167.5376,167.5458,313417.0
2018-10-10 09:30:00,205.0,205.59,204.78,205.28,39331.0,166.7486,167.2285,166.5697,166.9764,39331.0
2018-10-10 09:35:00,205.14,205.82,205.09,205.7,39931.0,166.8625,167.4156,166.8218,167.318,39931.0
2018-10-10 09:40:00,205.62,205.97,204.85,204.87,54844.0,167.2529,167.5376,166.6266,166.6429,54844.0
2018-10-10 09:45:00,204.92,205.62,204.92,205.24,26776.0,166.6835,167.2529,166.6835,166.9438,26776.0
2018-10-10 09:50:00,205.05,205.19,204.73,204.94,19437.0,166.7893,166.9032,166.529,166.6998,19437.0
2018-10-10 09:55:00,204.88,205.09,204.4,204.4,20182.0,166.651,166.8218,166.2606,166.2606,20182.0
2018-10-10 10:00:00,204.41,204.65,203.83,203.97,22353.0,166.2687,166.4639,165.7969,165.9108,22353.0
2018-10-10 10:05:00,204.0,204.91,204.0,204.9,17777.0,165.9352,166.6754,165.9352,166.6673,17777.0
2018-10-10 10:10:00,204.94,205.06,204.85,204.92,17242.0,166.6998,166.7974,166.6266,166.6835,17242.0
2018-10-10 10:15:00,204.8,205.29,204.8,205.27,13250.0,166.5859,166.9845,166.5859,166.9682,13250.0
2018-10-10 10:20:00,205.29,205.61,205.26,205.49,24124.0,166.9845,167.2448,166.9601,167.1472,24124.0
2018-10-10 10:25:00,205.49,205.78,205.39,205.6,15131.0,167.1472,167.3831,167.0658,167.2367,15131.0
2018-10-10 10:30:00,205.63,205.7,205.29,205.41,37004.0,167.2611,167.318,166.9845,167.0821,37004.0
2018-10-10 10:35:00,205.4,205.64,205.2,205.29,32581.0,167.074,167.2692,166.9113,166.9845,32581.0
2018-10-10 10:40:00,205.29,205.84,205.2,205.78,11178.0,166.9845,167.4319,166.9113,167.3831,11178.0
2018-10-10 10:45:00,205.73,205.92,205.36,205.43,20363.0,167.3424,167.4969,167.0414,167.0984,20363.0
2018-10-10 10:50:00,205.57,205.96,205.57,205.64,15372.0,167.2123,167.5295,167.2123,167.2692,15372.0
2018-10-10 10:55:00,205.66,205.7,205.2,205.5,13570.0,167.2855,167.318,166.9113,167.1553,13570.0
2018-10-10 11:00:00,205.49,205.69,205.31,205.35,12428.0,167.1472,167.3099,167.0008,167.0333,12428.0
2018-10-10 11:05:00,205.23,205.64,205.23,205.34,12428.0,166.9357,167.2692,166.9357,167.0252,12428.0
2018-10-10 11:10:00,205.34,205.74,205.3,205.69,29157.0,167.0252,167.3505,166.9926,167.3099,29157.0
2018-10-10 11:15:00,205.63,206.04,205.63,205.74,19461.0,167.2611,167.5946,167.2611,167.3505,19461.0
2018-10-10 11:20:00,205.81,206.0,205.54,205.94,24621.0,167.4075,167.562,167.1879,167.5132,24621.0
2018-10-10 11:25:00,205.97,206.35,205.94,206.21,27653.0,167.5376,167.8467,167.5132,167.7328,27653.0
2018-10-10 11:30:00,206.17,206.17,205.43,205.43,16855.0,167.7003,167.7003,167.0984,167.0984,16855.0
2018-10-10 11:35:00,205.44,205.5,205.17,205.23,17178.0,167.1065,167.1553,166.8869,166.9357,17178.0
2018-10-10 11:40:00,205.25,205.63,205.25,205.54,15683.0,166.952,167.2611,166.952,167.1879,15683.0
2018-10-10 11:45:00,205.52,205.52,205.27,205.45,12231.0,167.1716,167.1716,166.9682,167.1146,12231.0
2018-10-10 11:50:00,205.44,205.46,205.03,205.2,16685.0,167.1065,167.1228,166.773,166.9113,16685.0
2018-10-10 11:55:00,205.17,205.36,205.08,205.08,13237.0,166.8869,167.0414,166.8137,166.8137,13237.0
2018-10-10 12:00:00,205.03,205.18,204.92,205.04,7307.0,166.773,166.895,166.6835,166.7811,7307.0
2018-10-10 12:05:00,205.01,205.01,204.66,204.8,8452.0,166.7567,166.7567,166.4721,166.5859,8452.0
2018-10-10 12:10:00,204.8,204.94,204.65,204.81,18767.0,166.5859,166.6998,166.4639,166.5941,18767.0
2018-10-10 12:15:00,204.79,204.89,204.4,204.46,23674.0,166.5778,166.6591,166.2606,166.3094,23674.0
2018-10-10 12:20:00,204.44,204.49,204.2,204.32,16728.0,166.2931,166.3338,166.0979,166.1955,16728.0
2018-10-10 12:25:00,204.29,204.36,204.05,204.05,11931.0,166.1711,166.228,165.9759,165.9759,11931.0
2018-10-10 12:30:00,204.07,204.22,203.92,204.01,23951.0,165.9921,166.1142,165.8701,165.9433,23951.0
2018-10-10 12:35:00,204.0,204.06,203.69,203.81,16258.0,165.9352,165.984,165.683,165.7807,16258.0
2018-10-10 12:40:00,203.83,203.92,203.68,203.86,9246.0,165.7969,165.8701,165.6749,165.8213,9246.0
2018-10-10 12:45:00,203.88,204.02,203.81,203.95,18904.0,165.8376,165.9515,165.7807,165.8945,18904.0
2018-10-10 12:50:00,203.97,204.04,203.85,204.0,13475.0,165.9108,165.9677,165.8132,165.9352,13475.0
2018-10-10 12:55:00,203.96,204.02,203.86,203.86,12432.0,165.9027,165.9515,165.8213,165.8213,12432.0
2018-10-10 13:00:00,203.86,203.89,203.42,203.59,17916.0,165.8213,165.8457,165.4634,165.6017,17916.0
2018-10-10 13:05:00,203.6,204.05,203.6,204.04,13151.0,165.6098,165.9759,165.6098,165.9677,13151.0
2018-10-10 13:10:00,203.97,204.09,203.82,203.97,27110.0,165.9108,166.0084,165.7888,165.9108,27110.0
2018-10-10 13:15:00,203.94,204.4,203.88,204.27,20631.0,165.8864,166.2606,165.8376,166.1548,20631.0
2018-10-10 13:20:00,204.24,204.27,204.0,204.0,15033.0,166.1304,166.1548,165.9352,165.9352,15033.0
2018-10-10 13:25:00,204.0,204.04,203.85,203.95,55108.0,165.9352,165.9677,165.8132,165.8945,55108.0
2018-10-10 13:30:00,203.95,204.09,203.7,204.03,14967.0,165.8945,166.0084,165.6912,165.9596,14967.0
2018-10-10 13:35:00,204.01,204.17,203.89,204.17,13006.0,165.9433,166.0735,165.8457,166.0735,13006.0
2018-10-10 13:40:00,204.17,204.21,203.84,203.95,9005.0,166.0735,166.106,165.8051,165.8945,9005.0
2018-10-10 13:45:00,203.96,204.08,203.87,204.01,15910.0,165.9027,166.0003,165.8295,165.9433,15910.0
2018-10-10 13:50:00,204.01,204.04,203.69,203.74,8712.0,165.9433,165.9677,165.683,165.7237,8712.0
2018-10-10 13:55:00,203.74,203.74,203.46,203.52,13200.0,165.7237,165.7237,165.496,165.5448,13200.0
2018-10-10 14:00:00,203.49,203.58,203.29,203.29,25142.0,165.5204,165.5936,165.3577,165.3577,25142.0
2018-10-10 14:05:00,203.28,203.29,202.36,202.36,53948.0,165.3495,165.3577,164.6012,164.6012,53948.0
2018-10-10 14:10:00,202.34,202.83,202.13,202.29,56844.0,164.5849,164.9835,164.4141,164.5443,56844.0
2018-10-10 14:15:00,202.26,202.92,202.15,202.68,43663.0,164.5199,165.0567,164.4304,164.8615,43663.0
2018-10-10 14:20:00,202.66,202.66,202.05,202.42,21629.0,164.8452,164.8452,164.3491,164.65,21629.0
2018-10-10 14:25:00,202.47,202.48,202.13,202.27,27713.0,164.6907,164.6988,164.4141,164.528,27713.0
2018-10-10 14:30:00,202.27,202.6,202.07,202.26,35843.0,164.528,164.7964,164.3653,164.5199,35843.0
2018-10-10 14:35:00,202.38,202.39,201.87,202.07,32022.0,164.6175,164.6256,164.2026,164.3653,32022.0
2018-10-10 14:40:00,202.02,202.33,201.95,202.0,29588.0,164.3247,164.5768,164.2677,164.3084,29588.0
2018-10-10 14:45:00,202.06,202.6,201.93,202.38,19482.0,164.3572,164.7964,164.2514,164.6175,19482.0
2018-10-10 14:50:00,202.38,202.82,202.36,202.6,15408.0,164.6175,164.9754,164.6012,164.7964,15408.0
2018-10-10 14:55:00,202.63,203.16,202.54,203.03,15324.0,164.8208,165.2519,164.7476,165.1462,15324.0
2018-10-10 15:00:00,203.0,203.0,202.7,202.7,17249.0,165.1218,165.1218,164.8778,164.8778,17249.0
2018-10-10 15:05:00,202.73,202.81,202.2,202.41,25113.0,164.9022,164.9672,164.4711,164.6419,25113.0
2018-10-10 15:10:00,202.41,202.41,201.9,202.06,26657.0,164.6419,164.6419,164.227,164.3572,26657.0
2018-10-10 15:15:00,202.11,202.35,201.93,202.09,20396.0,164.3979,164.5931,164.2514,164.3816,20396.0
2018-10-10 15:20:00,202.06,202.87,202.06,202.86,19639.0,164.3572,165.0161,164.3572,165.0079,19639.0
2018-10-10 15:25:00,202.85,203.11,202.56,203.04,22694.0,164.9998,165.2113,164.7639,165.1543,22694.0
2018-10-10 15:30:00,203.07,203.07,202.35,202.42,31521.0,165.1787,165.1787,164.5931,164.65,31521.0
2018-10-10 15:35:00,202.37,202.39,201.83,201.89,29650.0,164.6093,164.6256,164.1701,164.2189,29650.0
2018-10-10 15:40:00,201.89,202.08,201.66,202.04,70250.0,164.2189,164.3735,164.0318,164.3409,70250.0
2018-10-10 15:45:00,202.05,202.85,201.67,202.75,85452.0,164.3491,164.9998,164.04,164.9184,85452.0
2018-10-10 15:50:00,202.75,202.75,201.7,201.7,91760.0,164.9184,164.9184,164.0644,164.0644,91760.0
2018-10-10 15:55:00,201.67,201.7,200.77,201.21,188687.0,164.04,164.0644,163.3079,163.6658,188687.0
2018-10-11 09:30:00,201.55,202.96,200.61,200.86,70887.0,163.9424,165.0893,163.1778,163.3811,70887.0
2018-10-11 09:35:00,200.66,200.82,199.07,199.33,46847.0,163.2184,163.3486,161.9251,162.1366,46847.0
2018-10-11 09:40:00,199.27,199.59,198.64,199.23,47847.0,162.0878,162.3481,161.5753,162.0552,47847.0
2018-10-11 09:45:00,199.15,200.53,199.14,200.06,54123.0,161.9902,163.1127,161.982,162.7304,54123.0
2018-10-11 09:50:00,200.07,200.81,199.6,200.5,53524.0,162.7385,163.3404,162.3562,163.0883,53524.0
2018-10-11 09:55:00,200.21,200.41,199.59,199.61,52976.0,162.8524,163.0151,162.3481,162.3643,52976.0
2018-10-11 10:00:00,199.56,199.69,199.0,199.09,46339.0,162.3237,162.4294,161.8682,161.9414,46339.0
2018-10-11 10:05:00,199.18,200.11,198.99,200.03,40102.0,162.0146,162.771,161.86,162.706,40102.0
2018-10-11 10:10:00,200.05,200.05,198.21,198.25,63494.0,162.7222,162.7222,161.2256,161.2581,63494.0
2018-10-11 10:15:00,198.12,198.36,197.12,197.44,56990.0,161.1524,161.3476,160.339,160.5992,56990.0
2018-10-11 10:20:00,197.42,197.81,196.79,196.86,43848.0,160.583,160.9002,160.0705,160.1275,43848.0
2018-10-11 10:25:00,196.83,197.34,196.41,196.46,41551.0,160.1031,160.5179,159.7614,159.8021,41551.0
2018-10-11 10:30:00,196.49,196.93,196.27,196.33,46808.0,159.8265,160.1844,159.6476,159.6964,46808.0
2018-10-11 10:35:00,196.37,197.27,196.3,196.87,29127.0,159.7289,160.461,159.672,160.1356,29127.0
2018-10-11 10:40:00,196.73,197.14,196.57,197.05,19627.0,160.0217,160.3552,159.8916,160.282,19627.0
2018-10-11 10:45:00,197.05,197.16,196.25,196.29,37393.0,160.282,160.3715,159.6313,159.6638,37393.0
2018-10-11 10:50:00,196.28,196.91,195.75,196.26,44234.0,159.6557,160.1681,159.2246,159.6394,44234.0
2018-10-11 10:55:00,196.29,197.25,196.28,196.96,10268.0,159.6638,160.4447,159.6557,160.2088,10268.0
2018-10-11 11:00:00,197.11,197.18,196.07,196.22,28196.0,160.3308,160.3878,159.4849,159.6069,28196.0
2018-10-11 11:05:00,196.25,196.64,195.97,196.31,24378.0,159.6313,159.9485,159.4035,159.6801,24378.0
2018-10-11 11:10:00,196.29,196.32,194.28,195.17,82637.0,159.6638,159.6882,158.0289,158.7528,82637.0
2018-10-11 11:15:00,195.17,195.99,195.08,195.61,33669.0,158.7528,159.4198,158.6796,159.1107,33669.0
2018-10-11 11:20:00,195.62,196.32,195.62,196.21,18893.0,159.1188,159.6882,159.1188,159.5988,18893.0
2018-10-11 11:25:00,196.15,196.41,195.82,195.83,16846.0,159.55,159.7614,159.2815,159.2897,16846.0
2018-10-11 11:30:00,195.96,196.21,195.66,196.13,20257.0,159.3954,159.5988,159.1514,159.5337,20257.0
2018-10-11 11:35:00,196.1,196.1,195.27,195.78,30032.0,159.5093,159.5093,158.8342,159.249,30032.0
2018-10-11 11:40:00,195.78,196.52,195.78,196.32,21702.0,159.249,159.8509,159.249,159.6882,21702.0
2018-10-11 11:45:00,196.27,196.76,196.1,196.71,21188.0,159.6476,160.0461,159.5093,160.0055,21188.0
2018-10-11 11:50:00,196.68,197.56,196.66,197.53,15356.0,159.9811,160.6969,159.9648,160.6725,15356.0
2018-10-11 11:55:00,197.47,197.52,197.0,197.04,18990.0,160.6236,160.6643,160.2413,160.2739,18990.0
2018-10-11 12:00:00,197.0,197.25,196.7,196.94,17286.0,160.2413,160.4447,159.9973,160.1925,17286.0
2018-10-11 12:05:00,196.98,197.48,196.78,197.17,42217.0,160.2251,160.6318,160.0624,160.3796,42217.0
2018-10-11 12:10:00,197.23,197.57,196.99,197.48,43260.0,160.4284,160.705,160.2332,160.6318,43260.0
2018-10-11 12:15:00,197.53,197.88,197.38,197.8,21114.0,160.6725,160.9571,160.5504,160.8921,21114.0
2018-10-11 12:20:00,197.79,198.21,197.75,198.15,27360.0,160.8839,161.2256,160.8514,161.1768,27360.0
2018-10-11 12:25:00,198.2,198.28,197.9,197.9,32657.0,161.2174,161.2825,160.9734,160.9734,32657.0
2018-10-11 12:30:00,197.88,198.1,197.72,197.84,15563.0,160.9571,161.1361,160.827,160.9246,15563.0
2018-10-11 12:35:00,197.8,198.0,197.56,197.59,15173.0,160.8921,161.0548,160.6969,160.7213,15173.0
2018-10-11 12:40:00,197.58,197.81,197.35,197.77,17838.0,160.7131,160.9002,160.526,160.8677,17838.0
2018-10-11 12:45:00,197.7,197.73,197.13,197.17,8232.0,160.8107,160.8351,160.3471,160.3796,8232.0
2018-10-11 12:50:00,197.35,197.48,196.94,197.35,14458.0,160.526,160.6318,160.1925,160.526,14458.0
2018-10-11 12:55:00,197.43,197.55,197.09,197.29,12182.0,160.5911,160.6887,160.3146,160.4772,12182.0
2018-10-11 13:00:00,197.29,197.29,196.81,196.81,11733.0,160.4772,160.4772,160.0868,160.0868,11733.0
2018-10-11 13:05:00,196.77,196.92,196.62,196.8,11889.0,160.0543,160.1763,159.9323,160.0787,11889.0
2018-10-11 13:10:00,196.88,197.4,196.64,197.38,32438.0,160.1437,160.5667,159.9485,160.5504,32438.0
2018-10-11 13:15:00,197.38,197.58,197.25,197.34,23353.0,160.5504,160.7131,160.4447,160.5179,23353.0
2018-10-11 13:20:00,197.27,197.27,196.02,196.04,39268.0,160.461,160.461,159.4442,159.4605,39268.0
2018-10-11 13:25:00,196.07,196.37,196.0,196.24,25572.0,159.4849,159.7289,159.4279,159.6232,25572.0
2018-10-11 13:30:00,196.3,196.45,196.0,196.11,27155.0,159.672,159.794,159.4279,159.5174,27155.0
2018-10-11 13:35:00,196.15,196.25,195.94,196.25,27599.0,159.55,159.6313,159.3791,159.6313,27599.0
2018-10-11 13:40:00,196.22,196.4,195.83,196.02,14977.0,159.6069,159.7533,159.2897,159.4442,14977.0
2018-10-11 13:45:00,195.99,196.24,195.68,195.72,16128.0,159.4198,159.6232,159.1676,159.2002,16128.0
2018-10-11 13:50:00,195.71,195.78,195.22,195.78,18829.0,159.1921,159.249,158.7935,159.249,18829.0
2018-10-11 13:55:00,195.64,196.13,195.49,196.11,10510.0,159.1351,159.5337,159.0131,159.5174,10510.0
2018-10-11 14:00:00,196.14,196.32,195.87,196.32,13647.0,159.5418,159.6882,159.3222,159.6882,13647.0
2018-10-11 14:05:00,196.29,196.45,195.88,195.88,28783.0,159.6638,159.794,159.3303,159.3303,28783.0
2018-10-11 14:10:00,195.85,195.98,195.52,195.84,49836.0,159.3059,159.4117,159.0375,159.2978,49836.0
2018-10-11 14:15:00,195.89,196.23,195.87,196.17,51424.0,159.3385,159.615,159.3222,159.5662,51424.0
2018-10-11 14:20:00,196.14,196.57,195.92,195.95,31635.0,159.5418,159.8916,159.3629,159.3873,31635.0
2018-10-11 14:25:00,195.97,196.1,195.67,195.67,38812.0,159.4035,159.5093,159.1595,159.1595,38812.0
2018-10-11 14:30:00,195.57,195.69,195.38,195.44,19821.0,159.0782,159.1758,158.9236,158.9724,19821.0
2018-10-11 14:35:00,195.41,195.42,194.7,194.94,63001.0,158.948,158.9562,158.3705,158.5657,63001.0
2018-10-11 14:40:00,194.91,195.01,193.55,193.55,30221.0,158.5413,158.6227,157.4351,157.4351,30221.0
2018-10-11 14:45:00,193.54,194.25,192.38,194.04,44035.0,157.427,158.0045,156.4834,157.8337,44035.0
2018-10-11 14:50:00,193.99,194.87,193.67,194.65,40786.0,157.793,158.5088,157.5327,158.3298,40786.0
2018-10-11 14:55:00,194.65,195.23,194.5,194.84,69810.0,158.3298,158.8016,158.2078,158.4844,69810.0
2018-10-11 15:00:00,194.77,195.29,194.29,195.28,24961.0,158.4274,158.8504,158.037,158.8423,24961.0
2018-10-11 15:05:00,195.32,195.32,194.19,194.36,31831.0,158.8748,158.8748,157.9557,158.094,31831.0
2018-10-11 15:10:00,194.27,195.54,194.06,195.33,36319.0,158.0207,159.0538,157.8499,158.883,36319.0
2018-10-11 15:15:00,195.35,196.82,195.22,196.78,62267.0,158.8992,160.0949,158.7935,160.0624,62267.0
2018-10-11 15:20:00,196.87,197.15,196.33,196.82,65734.0,160.1356,160.3634,159.6964,160.0949,65734.0
2018-10-11 15:25:00,196.95,196.95,196.15,196.17,28898.0,160.2007,160.2007,159.55,159.5662,28898.0
2018-10-11 15:30:00,196.11,196.32,195.65,195.75,51531.0,159.5174,159.6882,159.1432,159.2246,51531.0
2018-10-11 15:35:00,195.68,196.05,194.95,195.8,45582.0,159.1676,159.4686,158.5739,159.2653,45582.0
2018-10-11 15:40:00,195.76,195.78,194.85,195.14,46118.0,159.2327,159.249,158.4925,158.7284,46118.0
2018-10-11 15:45:00,195.01,195.09,193.86,194.0,82888.0,158.6227,158.6877,157.6872,157.8011,82888.0
2018-10-11 15:50:00,194.08,194.91,193.99,194.42,63586.0,157.8662,158.5413,157.793,158.1428,63586.0
2018-10-11 15:55:00,194.38,194.66,193.79,193.85,191343.0,158.1102,158.338,157.6303,157.6791,191343.0
2018-10-12 09:30:00,195.62,196.62,194.33,194.42,94993.0,159.1188,159.9323,158.0695,158.1428,94993.0
2018-10-12 09:35:00,194.38,196.41,194.2,195.41,31281.0,158.1102,159.7614,157.9638,158.948,31281.0
2018-10-12 09:40:00,195.52,196.18,195.37,195.47,22213.0,159.0375,159.5744,158.9155,158.9968,22213.0
2018-10-12 09:45:00,195.53,196.22,195.52,195.91,21008.0,159.0456,159.6069,159.0375,159.3547,21008.0
2018-10-12 09:50:00,195.91,196.19,195.58,195.94,35357.0,159.3547,159.5825,159.0863,159.3791,35357.0
2018-10-12 09:55:00,195.93,196.38,195.87,196.25,40548.0,159.371,159.737,159.3222,159.6313,40548.0
2018-10-12 10:00:00,196.25,196.36,195.84,196.2,24198.0,159.6313,159.7208,159.2978,159.5906,24198.0
2018-10-12 10:05:00,196.13,196.19,195.65,196.08,24968.0,159.5337,159.5825,159.1432,159.493,24968.0
2018-10-12 10:10:00,196.13,196.18,195.38,195.51,25717.0,159.5337,159.5744,158.9236,159.0294,25717.0
2018-10-12 10:15:00,195.6,195.71,195.34,195.52,39212.0,159.1026,159.1921,158.8911,159.0375,39212.0
2018-10-12 10:20:00,195.53,196.08,195.23,195.93,19026.0,159.0456,159.493,158.8016,159.371,19026.0
2018-10-12 10:25:00,195.84,196.23,195.51,195.93,17921.0,159.2978,159.615,159.0294,159.371,17921.0
2018-10-12 10:30:00,195.95,196.4,195.74,196.4,10539.0,159.3873,159.7533,159.2165,159.7533,10539.0
2018-10-12 10:35:00,196.32,196.84,196.22,196.75,14322.0,159.6882,160.1112,159.6069,160.038,14322.0
2018-10-12 10:40:00,196.78,197.0,196.39,196.47,24821.0,160.0624,160.2413,159.7452,159.8102,24821.0
2018-10-12 10:45:00,196.5,196.53,196.21,196.28,32576.0,159.8346,159.859,159.5988,159.6557,32576.0
2018-10-12 10:50:00,196.25,197.12,196.24,197.07,22324.0,159.6313,160.339,159.6232,160.2983,22324.0
2018-10-12 10:55:00,197.11,197.12,196.5,196.5,25149.0,160.3308,160.339,159.8346,159.8346,25149.0
2018-10-12 11:00:00,196.52,196.77,196.37,196.42,20494.0,159.8509,160.0543,159.7289,159.7696,20494.0
2018-10-12 11:05:00,196.36,197.18,196.2,197.18,18708.0,159.7208,160.3878,159.5906,160.3878,18708.0
2018-10-12 11:10:00,197.21,197.48,197.07,197.21,19815.0,160.4122,160.6318,160.2983,160.4122,19815.0
2018-10-12 11:15:00,197.17,197.35,196.82,196.91,15538.0,160.3796,160.526,160.0949,160.1681,15538.0
2018-10-12 11:20:00,196.89,197.3,196.88,196.91,13070.0,160.1519,160.4854,160.1437,160.1681,13070.0
2018-10-12 11:25:00,196.9,196.98,196.27,196.56,21255.0,160.16,160.2251,159.6476,159.8834,21255.0
2018-10-12 11:30:00,196.55,197.07,196.46,196.87,16923.0,159.8753,160.2983,159.8021,160.1356,16923.0
2018-10-12 11:35:00,196.81,196.84,196.34,196.45,14239.0,160.0868,160.1112,159.7045,159.794,14239.0
2018-10-12 11:40:00,196.41,196.47,195.91,195.91,16488.0,159.7614,159.8102,159.3547,159.3547,16488.0
2018-10-12 11:45:00,195.89,195.89,195.46,195.69,23316.0,159.3385,159.3385,158.9887,159.1758,23316.0
2018-10-12 11:50:00,195.76,196.07,195.71,195.9,13578.0,159.2327,159.4849,159.1921,159.3466,13578.0
2018-10-12 11:55:00,195.97,196.3,195.78,195.89,16093.0,159.4035,159.672,159.249,159.3385,16093.0
2018-10-12 12:00:00,195.81,195.86,195.47,195.47,14578.0,159.2734,159.3141,158.9968,158.9968,14578.0
2018-10-12 12:05:00,195.51,195.58,195.09,195.41,19358.0,159.0294,159.0863,158.6877,158.948,19358.0
2018-10-12 12:10:00,195.42,195.81,195.26,195.7,11886.0,158.9562,159.2734,158.826,159.1839,11886.0
2018-10-12 12:15:00,195.67,195.68,195.22,195.44,11773.0,159.1595,159.1676,158.7935,158.9724,11773.0
2018-10-12 12:20:00,195.41,195.59,195.13,195.54,15877.0,158.948,159.0944,158.7203,159.0538,15877.0
2018-10-12 12:25:00,195.55,195.66,194.99,195.18,19943.0,159.0619,159.1514,158.6064,158.7609,19943.0
2018-10-12 12:30:00,195.16,195.5,195.04,195.37,20624.0,158.7447,159.0212,158.6471,158.9155,20624.0
2018-10-12 12:35:00,195.31,195.31,194.7,194.7,19425.0,158.8667,158.8667,158.3705,158.3705,19425.0
2018-10-12 12:40:00,194.74,194.84,194.33,194.4,16580.0,158.403,158.4844,158.0695,158.1265,16580.0
2018-10-12 12:45:00,194.39,194.61,194.27,194.35,11938.0,158.1184,158.2973,158.0207,158.0858,11938.0
2018-10-12 12:50:00,194.35,194.94,194.15,194.81,14691.0,158.0858,158.5657,157.9231,158.46,14691.0
2018-10-12 12:55:00,194.82,195.22,194.8,195.05,17804.0,158.4681,158.7935,158.4519,158.6552,17804.0
2018-10-12 13:00:00,195.04,195.64,194.78,195.63,18747.0,158.6471,159.1351,158.4356,159.127,18747.0
2018-10-12 13:05:00,195.75,196.11,195.62,195.96,17748.0,159.2246,159.5174,159.1188,159.3954,17748.0
2018-10-12 13:10:00,195.96,196.22,195.48,195.71,25269.0,159.3954,159.6069,159.005,159.1921,25269.0
2018-10-12 13:15:00,195.58,195.76,195.47,195.63,10855.0,159.0863,159.2327,158.9968,159.127,10855.0
2018-10-12 13:20:00,195.68,196.24,195.67,196.11,11853.0,159.1676,159.6232,159.1595,159.5174,11853.0
2018-10-12 13:25:00,196.13,196.24,195.66,195.74,14530.0,159.5337,159.6232,159.1514,159.2165,14530.0
2018-10-12 13:30:00,195.72,195.75,195.27,195.47,13274.0,159.2002,159.2246,158.8342,158.9968,13274.0
2018-10-12 13:35:00,195.42,195.42,194.78,194.96,24495.0,158.9562,158.9562,158.4356,158.582,24495.0
2018-10-12 13:40:00,194.97,195.5,194.8,195.5,15430.0,158.5901,159.0212,158.4519,159.0212,15430.0
2018-10-12 13:45:00,195.52,196.26,195.37,196.17,8829.0,159.0375,159.6394,158.9155,159.5662,8829.0
2018-10-12 13:50:00,196.2,196.24,195.69,196.1,14599.0,159.5906,159.6232,159.1758,159.5093,14599.0
2018-10-12 13:55:00,196.1,196.13,195.52,195.52,12947.0,159.5093,159.5337,159.0375,159.0375,12947.0
2018-10-12 14:00:00,195.53,195.64,194.86,195.13,34713.0,159.0456,159.1351,158.5007,158.7203,34713.0
2018-10-12 14:05:00,195.03,195.4,195.03,195.26,13801.0,158.6389,158.9399,158.6389,158.826,13801.0
2018-10-12 14:10:00,195.2,195.2,194.35,194.35,16170.0,158.7772,158.7772,158.0858,158.0858,16170.0
2018-10-12 14:15:00,194.41,195.29,194.41,195.17,14511.0,158.1346,158.8504,158.1346,158.7528,14511.0
2018-10-12 14:20:00,195.21,195.33,194.8,194.94,13415.0,158.7853,158.883,158.4519,158.5657,13415.0
2018-10-12 14:25:00,194.96,195.82,194.78,195.81,11308.0,158.582,159.2815,158.4356,159.2734,11308.0
2018-10-12 14:30:00,195.71,195.77,195.08,195.09,28959.0,159.1921,159.2409,158.6796,158.6877,28959.0
2018-10-12 14:35:00,195.13,195.34,195.07,195.08,14835.0,158.7203,158.8911,158.6715,158.6796,14835.0
2018-10-12 14:40:00,195.27,195.29,194.85,194.98,13912.0,158.8342,158.8504,158.4925,158.5983,13912.0
2018-10-12 14:45:00,195.07,195.34,195.05,195.31,10333.0,158.6715,158.8911,158.6552,158.8667,10333.0
2018-10-12 14:50:00,195.27,196.18,195.25,196.12,17860.0,158.8342,159.5744,158.8179,159.5255,17860.0
2018-10-12 14:55:00,196.16,196.78,196.05,196.45,25366.0,159.5581,160.0624,159.4686,159.794,25366.0
2018-10-12 15:00:00,196.42,196.62,196.02,196.22,17083.0,159.7696,159.9323,159.4442,159.6069,17083.0
2018-10-12 15:05:00,196.21,196.84,196.21,196.69,16821.0,159.5988,160.1112,159.5988,159.9892,16821.0
2018-10-12 15:10:00,196.79,197.11,196.58,196.7,21868.0,160.0705,160.3308,159.8997,159.9973,21868.0
2018-10-12 15:15:00,196.7,196.71,196.31,196.42,21981.0,159.9973,160.0055,159.6801,159.7696,21981.0
2018-10-12 15:20:00,196.47,196.86,196.47,196.83,20098.0,159.8102,160.1275,159.8102,160.1031,20098.0
2018-10-12 15:25:00,196.85,197.27,196.85,197.18,23361.0,160.1193,160.461,160.1193,160.3878,23361.0
2018-10-12 15:30:00,197.13,197.46,196.88,197.37,20169.0,160.3471,160.6155,160.1437,160.5423,20169.0
2018-10-12 15:35:00,197.37,197.37,196.78,196.93,30108.0,160.5423,160.5423,160.0624,160.1844,30108.0
2018-10-12 15:40:00,196.9,197.31,196.84,197.26,26037.0,160.16,160.4935,160.1112,160.4528,26037.0
2018-10-12 15:45:00,197.24,197.51,197.14,197.35,33877.0,160.4366,160.6562,160.3552,160.526,33877.0
2018-10-12 15:50:00,197.35,197.83,197.32,197.67,59169.0,160.526,160.9165,160.5016,160.7863,59169.0
2018-10-12 15:55:00,197.66,198.09,197.27,197.36,162111.0,160.7782,161.128,160.461,160.5342,162111.0
2018-10-15 09:30:00,196.2,196.93,195.56,195.77,47742.0,159.5906,160.1844,159.07,159.2409,47742.0
2018-10-15 09:35:00,195.78,196.12,195.3,195.76,32696.0,159.249,159.5255,158.8586,159.2327,32696.0
2018-10-15 09:40:00,195.59,196.09,195.49,195.62,16624.0,159.0944,159.5011,159.0131,159.1188,16624.0
2018-10-15 09:45:00,195.71,196.31,195.68,196.01,25553.0,159.1921,159.6801,159.1676,159.4361,25553.0
2018-10-15 09:50:00,196.19,196.21,195.39,195.39,18376.0,159.5825,159.5988,158.9318,158.9318,18376.0
2018-10-15 09:55:00,195.41,195.83,195.0,195.03,22938.0,158.948,159.2897,158.6145,158.6389,22938.0
2018-10-15 10:00:00,195.12,195.55,195.12,195.44,16597.0,158.7121,159.0619,158.7121,158.9724,16597.0
2018-10-15 10:05:00,195.34,195.88,195.3,195.69,10339.0,158.8911,159.3303,158.8586,159.1758,10339.0
2018-10-15 10:10:00,195.61,195.99,195.43,195.49,20838.0,159.1107,159.4198,158.9643,159.0131,20838.0
2018-10-15 10:15:00,195.54,196.02,195.5,195.65,8924.0,159.0538,159.4442,159.0212,159.1432,8924.0
2018-10-15 10:20:00,195.8,196.18,195.79,196.17,6703.0,159.2653,159.5744,159.2571,159.5662,6703.0
2018-10-15 10:25:00,196.28,196.38,196.06,196.28,11793.0,159.6557,159.737,159.4767,159.6557,11793.0
2018-10-15 10:30:00,196.03,196.46,196.03,196.38,4384.0,159.4523,159.8021,159.4523,159.737,4384.0
2018-10-15 10:35:00,196.32,196.41,195.97,196.1,5675.0,159.6882,159.7614,159.4035,159.5093,5675.0
2018-10-15 10:40:00,196.19,196.41,196.08,196.13,14073.0,159.5825,159.7614,159.493,159.5337,14073.0
2018-10-15 10:45:00,196.12,196.66,196.11,196.37,19020.0,159.5255,159.9648,159.5174,159.7289,19020.0
2018-10-15 10:50:00,196.4,196.5,196.08,196.08,14945.0,159.7533,159.8346,159.493,159.493,14945.0
2018-10-15 10:55:00,196.03,196.29,196.0,196.0,4125.0,159.4523,159.6638,159.4279,159.4279,4125.0
2018-10-15 11:00:00,196.07,196.15,195.78,195.82,16334.0,159.4849,159.55,159.249,159.2815,16334.0
2018-10-15 11:05:00,195.9,196.5,195.9,196.44,21913.0,159.3466,159.8346,159.3466,159.7858,21913.0
2018-10-15 11:10:00,196.44,196.44,196.08,196.09,8800.0,159.7858,159.7858,159.493,159.5011,8800.0
2018-10-15 11:15:00,196.11,196.12,195.72,195.75,10275.0,159.5174,159.5255,159.2002,159.2246,10275.0
2018-10-15 11:20:00,195.77,195.96,195.75,195.95,3943.0,159.2409,159.3954,159.2246,159.3873,3943.0
2018-10-15 11:25:00,195.86,196.31,195.68,196.27,12611.0,159.3141,159.6801,159.1676,159.6476,12611.0
2018-10-15 11:30:00,196.31,196.66,196.28,196.54,5998.0,159.6801,159.9648,159.6557,159.8672,5998.0
2018-10-15 11:35:00,196.6,196.76,196.51,196.51,5670.0,159.916,160.0461,159.8428,159.8428,5670.0
2018-10-15 11:40:00,196.48,196.64,196.42,196.5,6163.0,159.8184,159.9485,159.7696,159.8346,6163.0
2018-10-15 11:45:00,196.51,196.61,196.28,196.54,5491.0,159.8428,159.9241,159.6557,159.8672,5491.0
2018-10-15 11:50:00,196.58,196.6,196.12,196.17,12678.0,159.8997,159.916,159.5255,159.5662,12678.0
2018-10-15 11:55:00,196.2,196.27,195.91,195.98,8744.0,159.5906,159.6476,159.3547,159.4117,8744.0
2018-10-15 12:00:00,196.02,196.02,195.74,195.9,6795.0,159.4442,159.4442,159.2165,159.3466,6795.0
2018-10-15 12:05:00,195.86,195.97,195.75,195.81,7860.0,159.3141,159.4035,159.2246,159.2734,7860.0
2018-10-15 12:10:00,195.8,195.84,195.6,195.68,10683.0,159.2653,159.2978,159.1026,159.1676,10683.0
2018-10-15 12:15:00,195.69,195.9,195.65,195.86,5595.0,159.1758,159.3466,159.1432,159.3141,5595.0
2018-10-15 12:20:00,195.93,196.19,195.87,196.18,2515.0,159.371,159.5825,159.3222,159.5744,2515.0
2018-10-15 12:25:00,196.19,196.34,196.14,196.32,4875.0,159.5825,159.7045,159.5418,159.6882,4875.0
2018-10-15 12:30:00,196.36,196.64,196.26,196.6,8619.0,159.7208,159.9485,159.6394,159.916,8619.0
2018-10-15 12:35:00,196.63,197.05,196.58,196.93,18285.0,159.9404,160.282,159.8997,160.1844,18285.0
2018-10-15 12:40:00,196.95,196.98,196.84,196.89,6796.0,160.2007,160.2251,160.1112,160.1519,6796.0
2018-10-15 12:45:00,196.91,197.01,196.81,196.97,5900.0,160.1681,160.2495,160.0868,160.2169,5900.0
2018-10-15 12:50:00,196.95,197.21,196.93,197.15,9708.0,160.2007,160.4122,160.1844,160.3634,9708.0
2018-10-15 12:55:00,197.2,197.24,197.08,197.11,11936.0,160.404,160.4366,160.3064,160.3308,11936.0
2018-10-15 13:00:00,197.15,197.65,197.15,197.58,16015.0,160.3634,160.7701,160.3634,160.7131,16015.0
2018-10-15 13:05:00,197.65,197.95,197.57,197.86,13591.0,160.7701,161.0141,160.705,160.9409,13591.0
2018-10-15 13:10:00,197.87,198.32,197.85,198.1,44453.0,160.949,161.315,160.9327,161.1361,44453.0
2018-10-15 13:15:00,198.07,198.19,198.02,198.13,14290.0,161.1117,161.2093,161.071,161.1605,14290.0
2018-10-15 13:20:00,198.09,198.24,198.0,198.03,35943.0,161.128,161.25,161.0548,161.0792,35943.0
2018-10-15 13:25:00,198.05,198.17,197.85,197.85,22077.0,161.0954,161.193,160.9327,160.9327,22077.0
2018-10-15 13:30:00,197.84,198.01,197.69,198.0,10280.0,160.9246,161.0629,160.8026,161.0548,10280.0
2018-10-15 13:35:00,197.95,198.0,197.8,197.99,13477.0,161.0141,161.0548,160.8921,161.0466,13477.0
2018-10-15 13:40:00,198.01,198.27,197.98,198.16,12158.0,161.0629,161.2744,161.0385,161.1849,12158.0
2018-10-15 13:45:00,198.2,198.34,198.08,198.33,10544.0,161.2174,161.3313,161.1198,161.3232,10544.0
2018-10-15 13:50:00,198.41,198.41,198.17,198.25,11627.0,161.3883,161.3883,161.193,161.2581,11627.0
2018-10-15 13:55:00,198.2,198.3,198.04,198.28,10818.0,161.2174,161.2988,161.0873,161.2825,10818.0
2018-10-15 14:00:00,198.31,198.31,197.82,198.09,14407.0,161.3069,161.3069,160.9083,161.128,14407.0
2018-10-15 14:05:00,198.14,198.24,197.95,198.13,18007.0,161.1686,161.25,161.0141,161.1605,18007.0
2018-10-15 14:10:00,198.15,198.15,197.47,197.47,9022.0,161.1768,161.1768,160.6236,160.6236,9022.0
2018-10-15 14:15:00,197.5,197.5,197.26,197.37,7327.0,160.6481,160.6481,160.4528,160.5423,7327.0
2018-10-15 14:20:00,197.36,197.53,197.25,197.38,12065.0,160.5342,160.6725,160.4447,160.5504,12065.0
2018-10-15 14:25:00,197.37,197.37,197.05,197.11,10670.0,160.5423,160.5423,160.282,160.3308,10670.0
2018-10-15 14:30:00,197.03,197.13,196.93,197.03,9006.0,160.2658,160.3471,160.1844,160.2658,9006.0
2018-10-15 14:35:00,197.05,197.18,196.95,197.17,9238.0,160.282,160.3878,160.2007,160.3796,9238.0
2018-10-15 14:40:00,197.19,197.66,197.19,197.66,8466.0,160.3959,160.7782,160.3959,160.7782,8466.0
2018-10-15 14:45:00,197.65,197.75,197.48,197.73,9125.0,160.7701,160.8514,160.6318,160.8351,9125.0
2018-10-15 14:50:00,197.82,197.97,197.73,197.81,8851.0,160.9083,161.0304,160.8351,160.9002,8851.0
2018-10-15 14:55:00,197.84,197.95,197.69,197.74,7533.0,160.9246,161.0141,160.8026,160.8433,7533.0
2018-10-15 15:00:00,197.8,197.97,197.67,197.94,10378.0,160.8921,161.0304,160.7863,161.006,10378.0
2018-10-15 15:05:00,197.9,198.0,197.52,197.61,16443.0,160.9734,161.0548,160.6643,160.7375,16443.0
2018-10-15 15:10:00,197.58,197.58,197.21,197.26,15180.0,160.7131,160.7131,160.4122,160.4528,15180.0
2018-10-15 15:15:00,197.22,197.32,196.97,197.02,12961.0,160.4203,160.5016,160.2169,160.2576,12961.0
2018-10-15 15:20:00,196.99,197.33,196.89,197.25,19216.0,160.2332,160.5098,160.1519,160.4447,19216.0
2018-10-15 15:25:00,197.34,197.47,197.08,197.16,28458.0,160.5179,160.6236,160.3064,160.3715,28458.0
2018-10-15 15:30:00,197.1,197.11,196.53,196.56,20357.0,160.3227,160.3308,159.859,159.8834,20357.0
2018-10-15 15:35:00,196.58,196.85,196.52,196.78,28487.0,159.8997,160.1193,159.8509,160.0624,28487.0
2018-10-15 15:40:00,196.77,197.09,196.74,196.82,16391.0,160.0543,160.3146,160.0299,160.0949,16391.0
2018-10-15 15:45:00,196.75,197.07,196.55,196.87,39148.0,160.038,160.2983,159.8753,160.1356,39148.0
2018-10-15 15:50:00,196.83,196.84,195.99,196.2,70114.0,160.1031,160.1112,159.4198,159.5906,70114.0
2018-10-15 15:55:00,196.2,196.27,195.5,195.58,157692.0,159.5906,159.6476,159.0212,159.0863,157692.0
2018-10-16 09:30:00,197.22,197.3,196.22,196.95,54635.0,160.4203,160.4854,159.6069,160.2007,54635.0
2018-10-16 09:35:00,196.98,197.62,196.95,197.47,30853.0,160.2251,160.7457,160.2007,160.6236,30853.0
2018-10-16 09:40:00,197.63,198.57,197.4,198.21,32377.0,160.7538,161.5184,160.5667,161.2256,32377.0
2018-10-16 09:45:00,198.19,198.29,197.59,197.72,28888.0,161.2093,161.2906,160.7213,160.827,28888.0
2018-10-16 09:50:00,197.59,198.17,197.53,198.17,15539.0,160.7213,161.193,160.6725,161.193,15539.0
2018-10-16 09:55:00,198.17,198.75,198.05,198.75,13253.0,161.193,161.6648,161.0954,161.6648,13253.0
2018-10-16 10:00:00,198.68,199.35,198.65,199.16,24549.0,161.6079,162.1529,161.5835,161.9983,24549.0
2018-10-16 10:05:00,199.11,199.28,198.88,199.0,14831.0,161.9576,162.0959,161.7706,161.8682,14831.0
2018-10-16 10:10:00,199.02,199.13,198.78,198.82,19181.0,161.8844,161.9739,161.6892,161.7218,19181.0
2018-10-16 10:15:00,198.76,199.16,198.76,199.02,14690.0,161.6729,161.9983,161.6729,161.8844,14690.0
2018-10-16 10:20:00,199.0,199.23,198.94,199.2,12201.0,161.8682,162.0552,161.8194,162.0308,12201.0
2018-10-16 10:25:00,199.12,199.24,198.78,198.78,13097.0,161.9658,162.0634,161.6892,161.6892,13097.0
2018-10-16 10:30:00,198.67,199.01,198.67,198.83,8287.0,161.5997,161.8763,161.5997,161.7299,8287.0
2018-10-16 10:35:00,198.93,199.14,198.88,199.08,8348.0,161.8112,161.982,161.7706,161.9332,8348.0
2018-10-16 10:40:00,199.06,199.55,199.03,199.55,14587.0,161.917,162.3155,161.8926,162.3155,14587.0
2018-10-16 10:45:00,199.54,199.55,199.3,199.35,13886.0,162.3074,162.3155,162.1122,162.1529,13886.0
2018-10-16 10:50:00,199.32,199.78,199.31,199.77,12698.0,162.1285,162.5026,162.1203,162.4945,12698.0
2018-10-16 10:55:00,199.78,200.03,199.71,200.01,20309.0,162.5026,162.706,162.4457,162.6897,20309.0
2018-10-16 11:00:00,200.06,200.06,199.63,200.02,14929.0,162.7304,162.7304,162.3806,162.6978,14929.0
2018-10-16 11:05:00,200.04,200.26,200.0,200.11,12600.0,162.7141,162.8931,162.6816,162.771,12600.0
2018-10-16 11:10:00,200.0,200.47,199.81,200.39,19673.0,162.6816,163.0639,162.527,162.9988,19673.0
2018-10-16 11:15:00,200.43,200.76,200.31,200.71,19310.0,163.0313,163.2998,162.9337,163.2591,19310.0
2018-10-16 11:20:00,200.64,200.93,200.48,200.68,14599.0,163.2022,163.438,163.072,163.2347,14599.0
2018-10-16 11:25:00,200.77,200.87,200.59,200.81,12701.0,163.3079,163.3892,163.1615,163.3404,12701.0
2018-10-16 11:30:00,200.81,200.82,200.51,200.77,41089.0,163.3404,163.3486,163.0964,163.3079,41089.0
2018-10-16 11:35:00,200.87,200.89,200.66,200.67,20370.0,163.3892,163.4055,163.2184,163.2266,20370.0
2018-10-16 11:40:00,200.69,200.78,200.4,200.49,16206.0,163.2428,163.316,163.0069,163.0801,16206.0
2018-10-16 11:45:00,200.49,200.65,200.43,200.59,12515.0,163.0801,163.2103,163.0313,163.1615,12515.0
2018-10-16 11:50:00,200.63,200.68,200.4,200.42,7290.0,163.194,163.2347,163.0069,163.0232,7290.0
2018-10-16 11:55:00,200.43,200.54,200.35,200.44,17446.0,163.0313,163.1208,162.9663,163.0395,17446.0
2018-10-16 12:00:00,200.52,200.71,200.46,200.46,10360.0,163.1045,163.2591,163.0557,163.0557,10360.0
2018-10-16 12:05:00,200.49,200.64,200.44,200.6,17023.0,163.0801,163.2022,163.0395,163.1696,17023.0
2018-10-16 12:10:00,200.56,200.91,200.54,200.87,15862.0,163.1371,163.4218,163.1208,163.3892,15862.0
2018-10-16 12:15:00,200.92,200.98,200.71,200.76,16672.0,163.4299,163.4787,163.2591,163.2998,16672.0
2018-10-16 12:20:00,200.67,200.72,200.36,200.36,8658.0,163.2266,163.2672,162.9744,162.9744,8658.0
2018-10-16 12:25:00,200.34,200.43,200.25,200.43,7695.0,162.9581,163.0313,162.8849,163.0313,7695.0
2018-10-16 12:30:00,200.4,200.54,200.28,200.52,6430.0,163.0069,163.1208,162.9093,163.1045,6430.0
2018-10-16 12:35:00,200.55,200.78,200.52,200.56,13372.0,163.1289,163.316,163.1045,163.1371,13372.0
2018-10-16 12:40:00,200.57,200.74,200.47,200.61,5436.0,163.1452,163.2835,163.0639,163.1778,5436.0
2018-10-16 12:45:00,200.6,200.65,200.41,200.54,14658.0,163.1696,163.2103,163.0151,163.1208,14658.0
2018-10-16 12:50:00,200.56,200.74,200.54,200.64,7904.0,163.1371,163.2835,163.1208,163.2022,7904.0
2018-10-16 12:55:00,200.67,200.79,200.47,200.79,8832.0,163.2266,163.3242,163.0639,163.3242,8832.0
2018-10-16 13:00:00,200.8,200.89,200.45,200.48,15903.0,163.3323,163.4055,163.0476,163.072,15903.0
2018-10-16 13:05:00,200.46,200.63,200.44,200.6,9882.0,163.0557,163.194,163.0395,163.1696,9882.0
2018-10-16 13:10:00,200.65,200.76,200.64,200.7,5962.0,163.2103,163.2998,163.2022,163.251,5962.0
2018-10-16 13:15:00,200.69,200.99,200.68,200.92,12370.0,163.2428,163.4868,163.2347,163.4299,12370.0
2018-10-16 13:20:00,200.9,200.94,200.8,200.81,9723.0,163.4136,163.4462,163.3323,163.3404,9723.0
2018-10-16 13:25:00,200.79,200.97,200.74,200.96,5975.0,163.3242,163.4706,163.2835,163.4624,5975.0
2018-10-16 13:30:00,200.95,201.18,200.94,201.15,21550.0,163.4543,163.6414,163.4462,163.617,21550.0
2018-10-16 13:35:00,201.15,201.32,201.1,201.1,7196.0,163.617,163.7553,163.5763,163.5763,7196.0
2018-10-16 13:40:00,201.12,201.34,201.12,201.26,7845.0,163.5926,163.7715,163.5926,163.7065,7845.0
2018-10-16 13:45:00,201.21,201.4,201.21,201.31,9047.0,163.6658,163.8203,163.6658,163.7471,9047.0
2018-10-16 13:50:00,201.36,201.4,201.06,201.11,13424.0,163.7878,163.8203,163.5438,163.5845,13424.0
2018-10-16 13:55:00,201.15,201.2,200.92,201.05,9710.0,163.617,163.6577,163.4299,163.5356,9710.0
2018-10-16 14:00:00,201.05,201.28,200.91,201.19,8593.0,163.5356,163.7227,163.4218,163.6495,8593.0
2018-10-16 14:05:00,201.23,201.42,201.2,201.28,18540.0,163.6821,163.8366,163.6577,163.7227,18540.0
2018-10-16 14:10:00,201.27,201.45,201.27,201.37,8904.0,163.7146,163.861,163.7146,163.7959,8904.0
2018-10-16 14:15:00,201.39,201.39,201.23,201.33,9098.0,163.8122,163.8122,163.6821,163.7634,9098.0
2018-10-16 14:20:00,201.33,201.33,201.0,201.06,11105.0,163.7634,163.7634,163.495,163.5438,11105.0
2018-10-16 14:25:00,201.14,201.5,201.13,201.5,23890.0,163.6089,163.9017,163.6007,163.9017,23890.0
2018-10-16 14:30:00,201.5,201.84,201.43,201.81,28481.0,163.9017,164.1782,163.8447,164.1538,28481.0
2018-10-16 14:35:00,201.78,201.83,201.54,201.54,13437.0,164.1294,164.1701,163.9342,163.9342,13437.0
2018-10-16 14:40:00,201.59,201.91,201.49,201.85,25522.0,163.9749,164.2352,163.8935,164.1864,25522.0
2018-10-16 14:45:00,201.85,201.9,201.58,201.58,11549.0,164.1864,164.227,163.9668,163.9668,11549.0
2018-10-16 14:50:00,201.6,201.6,201.4,201.48,18955.0,163.983,163.983,163.8203,163.8854,18955.0
2018-10-16 14:55:00,201.5,201.5,201.2,201.37,24190.0,163.9017,163.9017,163.6577,163.7959,24190.0
2018-10-16 15:00:00,201.26,201.28,200.94,201.06,17344.0,163.7065,163.7227,163.4462,163.5438,17344.0
2018-10-16 15:05:00,201.11,201.37,201.07,201.37,15881.0,163.5845,163.7959,163.5519,163.7959,15881.0
2018-10-16 15:10:00,201.37,201.81,201.22,201.75,13738.0,163.7959,164.1538,163.6739,164.105,13738.0
2018-10-16 15:15:00,201.71,201.77,201.52,201.61,21465.0,164.0725,164.1213,163.918,163.9912,21465.0
2018-10-16 15:20:00,201.58,201.64,201.53,201.61,25234.0,163.9668,164.0156,163.9261,163.9912,25234.0
2018-10-16 15:25:00,201.63,201.65,201.49,201.59,11618.0,164.0074,164.0237,163.8935,163.9749,11618.0
2018-10-16 15:30:00,201.58,201.7,201.48,201.64,19319.0,163.9668,164.0644,163.8854,164.0156,19319.0
2018-10-16 15:35:00,201.66,202.0,201.66,201.96,22220.0,164.0318,164.3084,164.0318,164.2759,22220.0
2018-10-16 15:40:00,201.97,202.2,201.92,202.18,27283.0,164.284,164.4711,164.2433,164.4548,27283.0
2018-10-16 15:45:00,202.2,202.44,202.18,202.42,46759.0,164.4711,164.6663,164.4548,164.65,46759.0
2018-10-16 15:50:00,202.5,202.64,202.3,202.61,72189.0,164.7151,164.829,164.5524,164.8046,72189.0
2018-10-16 15:55:00,202.61,202.68,202.28,202.34,111866.0,164.8046,164.8615,164.5361,164.5849,111866.0
2018-10-17 09:30:00,201.71,201.92,200.99,201.63,49220.0,164.0725,164.2433,163.4868,164.0074,49220.0
2018-10-17 09:35:00,201.65,202.83,201.38,202.39,33064.0,164.0237,164.9835,163.8041,164.6256,33064.0
2018-10-17 09:40:00,202.36,202.53,201.83,202.26,34660.0,164.6012,164.7395,164.1701,164.5199,34660.0
2018-10-17 09:45:00,202.24,202.24,201.21,201.32,14914.0,164.5036,164.5036,163.6658,163.7553,14914.0
2018-10-17 09:50:00,201.25,201.7,201.14,201.55,15102.0,163.6983,164.0644,163.6089,163.9424,15102.0
2018-10-17 09:55:00,201.45,201.45,200.48,200.6,24152.0,163.861,163.861,163.072,163.1696,24152.0
2018-10-17 10:00:00,200.5,200.88,200.11,200.8,30362.0,163.0883,163.3974,162.771,163.3323,30362.0
2018-10-17 10:05:00,200.86,201.34,200.75,201.03,16497.0,163.3811,163.7715,163.2916,163.5194,16497.0
2018-10-17 10:10:00,201.01,201.84,200.85,200.98,16292.0,163.5031,164.1782,163.373,163.4787,16292.0
2018-10-17 10:15:00,200.86,201.14,200.75,200.92,19704.0,163.3811,163.6089,163.2916,163.4299,19704.0
2018-10-17 10:20:00,200.92,201.06,200.4,200.56,36424.0,163.4299,163.5438,163.0069,163.1371,36424.0
2018-10-17 10:25:00,200.56,200.62,200.35,200.49,19546.0,163.1371,163.1859,162.9663,163.0801,19546.0
2018-10-17 10:30:00,200.56,200.78,200.15,200.16,19510.0,163.1371,163.316,162.8036,162.8117,19510.0
2018-10-17 10:35:00,200.13,200.13,199.43,199.54,37235.0,162.7873,162.7873,162.2179,162.3074,37235.0
2018-10-17 10:40:00,199.51,199.56,199.01,199.24,27219.0,162.283,162.3237,161.8763,162.0634,27219.0
2018-10-17 10:45:00,199.17,199.75,198.94,199.75,29665.0,162.0064,162.4782,161.8194,162.4782,29665.0
2018-10-17 10:50:00,199.75,199.87,199.52,199.59,17935.0,162.4782,162.5758,162.2911,162.3481,17935.0
2018-10-17 10:55:00,199.65,200.07,199.47,199.8,25083.0,162.3969,162.7385,162.2505,162.5189,25083.0
2018-10-17 11:00:00,199.77,199.83,199.59,199.73,9595.0,162.4945,162.5433,162.3481,162.462,9595.0
2018-10-17 11:05:00,199.81,200.05,199.78,200.0,33250.0,162.527,162.7222,162.5026,162.6816,33250.0
2018-10-17 11:10:00,200.0,200.04,199.74,199.75,13039.0,162.6816,162.7141,162.4701,162.4782,13039.0
2018-10-17 11:15:00,199.82,199.96,199.56,199.96,9034.0,162.5352,162.649,162.3237,162.649,9034.0
2018-10-17 11:20:00,199.97,200.11,199.84,200.1,20432.0,162.6572,162.771,162.5514,162.7629,20432.0
2018-10-17 11:25:00,200.05,200.21,199.91,200.0,32827.0,162.7222,162.8524,162.6084,162.6816,32827.0
2018-10-17 11:30:00,200.0,200.05,199.78,199.8,29079.0,162.6816,162.7222,162.5026,162.5189,29079.0
2018-10-17 11:35:00,199.85,200.2,199.77,199.9,21819.0,162.5596,162.8443,162.4945,162.6002,21819.0
2018-10-17 11:40:00,199.91,200.29,199.86,200.28,68841.0,162.6084,162.9175,162.5677,162.9093,68841.0
2018-10-17 11:45:00,200.32,200.76,200.32,200.57,21181.0,162.9419,163.2998,162.9419,163.1452,21181.0
2018-10-17 11:50:00,200.62,200.76,200.56,200.63,16600.0,163.1859,163.2998,163.1371,163.194,16600.0
2018-10-17 11:55:00,200.64,201.0,200.61,201.0,48569.0,163.2022,163.495,163.1778,163.495,48569.0
2018-10-17 12:00:00,201.06,201.15,200.92,201.04,13542.0,163.5438,163.617,163.4299,163.5275,13542.0
2018-10-17 12:05:00,201.02,201.18,200.88,201.06,43582.0,163.5112,163.6414,163.3974,163.5438,43582.0
2018-10-17 12:10:00,201.06,201.12,200.83,201.05,22897.0,163.5438,163.5926,163.3567,163.5356,22897.0
2018-10-17 12:15:00,201.09,201.92,201.04,201.49,53626.0,163.5682,164.2433,163.5275,163.8935,53626.0
2018-10-17 12:20:00,201.57,201.68,201.41,201.57,24311.0,163.9586,164.0481,163.8285,163.9586,24311.0
2018-10-17 12:25:00,201.57,201.9,201.48,201.57,18207.0,163.9586,164.227,163.8854,163.9586,18207.0
2018-10-17 12:30:00,201.58,201.98,201.47,201.87,20004.0,163.9668,164.2921,163.8773,164.2026,20004.0
2018-10-17 12:35:00,201.79,202.39,201.78,202.3,12454.0,164.1376,164.6256,164.1294,164.5524,12454.0
2018-10-17 12:40:00,202.36,202.73,202.36,202.62,14221.0,164.6012,164.9022,164.6012,164.8127,14221.0
2018-10-17 12:45:00,202.54,202.58,201.86,201.87,20137.0,164.7476,164.7802,164.1945,164.2026,20137.0
2018-10-17 12:50:00,201.89,202.07,201.89,202.0,15750.0,164.2189,164.3653,164.2189,164.3084,15750.0
2018-10-17 12:55:00,202.06,202.57,202.03,202.49,13204.0,164.3572,164.772,164.3328,164.707,13204.0
2018-10-17 13:00:00,202.59,202.99,202.58,202.98,15279.0,164.7883,165.1137,164.7802,165.1055,15279.0
2018-10-17 13:05:00,203.0,203.15,202.78,202.96,13069.0,165.1218,165.2438,164.9428,165.0893,13069.0
2018-10-17 13:10:00,202.93,203.18,202.87,202.94,8800.0,165.0649,165.2682,165.0161,165.073,8800.0
2018-10-17 13:15:00,202.93,203.01,202.81,203.0,6208.0,165.0649,165.1299,164.9672,165.1218,6208.0
2018-10-17 13:20:00,202.95,203.21,202.9,203.03,8876.0,165.0811,165.2926,165.0405,165.1462,8876.0
2018-10-17 13:25:00,203.03,203.03,202.63,202.82,6191.0,165.1462,165.1462,164.8208,164.9754,6191.0
2018-10-17 13:30:00,202.83,202.88,202.6,202.82,8401.0,164.9835,165.0242,164.7964,164.9754,8401.0
2018-10-17 13:35:00,202.83,203.0,202.78,202.78,6412.0,164.9835,165.1218,164.9428,164.9428,6412.0
2018-10-17 13:40:00,202.81,202.91,202.64,202.73,10909.0,164.9672,165.0486,164.829,164.9022,10909.0
2018-10-17 13:45:00,202.68,202.76,202.52,202.59,5165.0,164.8615,164.9266,164.7314,164.7883,5165.0
2018-10-17 13:50:00,202.59,202.79,202.45,202.68,11000.0,164.7883,164.951,164.6744,164.8615,11000.0
2018-10-17 13:55:00,202.64,202.83,202.52,202.79,15905.0,164.829,164.9835,164.7314,164.951,15905.0
2018-10-17 14:00:00,202.79,202.79,201.97,202.43,12242.0,164.951,164.951,164.284,164.6582,12242.0
2018-10-17 14:05:00,202.46,202.84,202.46,202.75,13591.0,164.6826,164.9916,164.6826,164.9184,13591.0
2018-10-17 14:10:00,202.74,202.74,202.12,202.22,10020.0,164.9103,164.9103,164.406,164.4873,10020.0
2018-10-17 14:15:00,202.15,202.15,201.75,201.8,7734.0,164.4304,164.4304,164.105,164.1457,7734.0
2018-10-17 14:20:00,201.84,201.98,201.4,201.67,15663.0,164.1782,164.2921,163.8203,164.04,15663.0
2018-10-17 14:25:00,201.72,201.95,201.7,201.77,13040.0,164.0806,164.2677,164.0644,164.1213,13040.0
2018-10-17 14:30:00,201.7,202.15,201.63,202.04,9075.0,164.0644,164.4304,164.0074,164.3409,9075.0
2018-10-17 14:35:00,201.99,202.25,201.86,202.24,5603.0,164.3003,164.5117,164.1945,164.5036,5603.0
2018-10-17 14:40:00,202.29,202.57,202.29,202.55,11646.0,164.5443,164.772,164.5443,164.7558,11646.0
2018-10-17 14:45:00,202.57,202.65,202.5,202.56,6755.0,164.772,164.8371,164.7151,164.7639,6755.0
2018-10-17 14:50:00,202.65,203.09,202.62,203.09,5503.0,164.8371,165.195,164.8127,165.195,5503.0
2018-10-17 14:55:00,203.01,203.31,202.94,203.04,8634.0,165.1299,165.374,165.073,165.1543,8634.0
2018-10-17 15:00:00,202.98,203.04,202.63,202.72,10289.0,165.1055,165.1543,164.8208,164.894,10289.0
2018-10-17 15:05:00,202.77,202.94,202.6,202.89,16940.0,164.9347,165.073,164.7964,165.0323,16940.0
2018-10-17 15:10:00,202.97,202.97,202.58,202.78,10406.0,165.0974,165.0974,164.7802,164.9428,10406.0
2018-10-17 15:15:00,202.72,202.72,202.36,202.38,13520.0,164.894,164.894,164.6012,164.6175,13520.0
2018-10-17 15:20:00,202.45,202.67,202.34,202.67,12500.0,164.6744,164.8534,164.5849,164.8534,12500.0
2018-10-17 15:25:00,202.62,203.04,202.6,202.98,17118.0,164.8127,165.1543,164.7964,165.1055,17118.0
2018-10-17 15:30:00,202.95,203.27,202.32,202.43,35808.0,165.0811,165.3414,164.5687,164.6582,35808.0
2018-10-17 15:35:00,202.55,202.75,202.45,202.62,8997.0,164.7558,164.9184,164.6744,164.8127,8997.0
2018-10-17 15:40:00,202.58,202.72,202.13,202.29,16701.0,164.7802,164.894,164.4141,164.5443,16701.0
2018-10-17 15:45:00,202.28,202.61,202.12,202.48,16367.0,164.5361,164.8046,164.406,164.6988,16367.0
2018-10-17 15:50:00,202.53,202.89,202.46,202.71,18466.0,164.7395,165.0323,164.6826,164.8859,18466.0
2018-10-17 15:55:00,202.71,203.05,202.59,202.78,51400.0,164.8859,165.1625,164.7883,164.9428,51400.0
2018-10-18 09:30:00,203.17,203.74,201.74,201.95,40744.0,165.2601,165.7237,164.0969,164.2677,40744.0
2018-10-18 09:35:00,202.03,202.15,201.25,201.74,10633.0,164.3328,164.4304,163.6983,164.0969,10633.0
2018-10-18 09:40:00,201.67,202.45,201.66,202.28,21374.0,164.04,164.6744,164.0318,164.5361,21374.0
2018-10-18 09:45:00,202.05,202.94,201.98,202.88,20863.0,164.3491,165.073,164.2921,165.0242,20863.0
2018-10-18 09:50:00,202.86,202.93,201.73,201.74,23547.0,165.0079,165.0649,164.0888,164.0969,23547.0
2018-10-18 09:55:00,201.8,201.91,201.57,201.75,14262.0,164.1457,164.2352,163.9586,164.105,14262.0
2018-10-18 10:00:00,201.68,202.24,201.3,202.12,13731.0,164.0481,164.5036,163.739,164.406,13731.0
2018-10-18 10:05:00,202.03,202.57,201.83,202.23,27544.0,164.3328,164.772,164.1701,164.4955,27544.0
2018-10-18 10:10:00,202.28,202.72,202.24,202.72,17964.0,164.5361,164.894,164.5036,164.894,17964.0
2018-10-18 10:15:00,202.74,203.74,202.66,203.68,25999.0,164.9103,165.7237,164.8452,165.6749,25999.0
2018-10-18 10:20:00,203.7,204.41,203.59,203.97,24430.0,165.6912,166.2687,165.6017,165.9108,24430.0
2018-10-18 10:25:00,203.86,204.08,203.67,203.84,27426.0,165.8213,166.0003,165.6668,165.8051,27426.0
2018-10-18 10:30:00,203.85,204.23,203.82,204.14,17763.0,165.8132,166.1223,165.7888,166.0491,17763.0
2018-10-18 10:35:00,204.24,204.37,204.16,204.34,15525.0,166.1304,166.2362,166.0653,166.2118,15525.0
2018-10-18 10:40:00,204.36,204.4,203.81,203.82,20329.0,166.228,166.2606,165.7807,165.7888,20329.0
2018-10-18 10:45:00,203.81,204.23,203.81,204.17,13503.0,165.7807,166.1223,165.7807,166.0735,13503.0
2018-10-18 10:50:00,204.17,204.29,203.86,203.98,14355.0,166.0735,166.1711,165.8213,165.9189,14355.0
2018-10-18 10:55:00,203.98,204.51,203.98,204.44,17296.0,165.9189,166.35,165.9189,166.2931,17296.0
2018-10-18 11:00:00,204.48,204.51,203.93,203.94,31071.0,166.3256,166.35,165.8783,165.8864,31071.0
2018-10-18 11:05:00,203.91,203.91,203.5,203.56,18386.0,165.862,165.862,165.5285,165.5773,18386.0
2018-10-18 11:10:00,203.56,203.72,203.29,203.57,12355.0,165.5773,165.7074,165.3577,165.5854,12355.0
2018-10-18 11:15:00,203.41,203.63,203.19,203.27,12123.0,165.4553,165.6342,165.2763,165.3414,12123.0
2018-10-18 11:20:00,203.21,203.21,202.53,202.57,22559.0,165.2926,165.2926,164.7395,164.772,22559.0
2018-10-18 11:25:00,202.59,202.95,202.51,202.66,11989.0,164.7883,165.0811,164.7232,164.8452,11989.0
2018-10-18 11:30:00,202.6,202.65,202.0,202.0,23882.0,164.7964,164.8371,164.3084,164.3084,23882.0
2018-10-18 11:35:00,201.97,202.12,201.62,202.1,19889.0,164.284,164.406,163.9993,164.3897,19889.0
2018-10-18 11:40:00,202.17,202.19,201.48,201.48,14233.0,164.4467,164.4629,163.8854,163.8854,14233.0
2018-10-18 11:45:00,201.4,201.43,200.91,201.26,20874.0,163.8203,163.8447,163.4218,163.7065,20874.0
2018-10-18 11:50:00,201.44,201.76,200.96,201.37,14463.0,163.8529,164.1132,163.4624,163.7959,14463.0
2018-10-18 11:55:00,201.35,201.35,200.82,201.02,8201.0,163.7797,163.7797,163.3486,163.5112,8201.0
2018-10-18 12:00:00,200.88,201.05,200.67,200.92,8372.0,163.3974,163.5356,163.2266,163.4299,8372.0
2018-10-18 12:05:00,200.89,201.42,200.86,201.28,15193.0,163.4055,163.8366,163.3811,163.7227,15193.0
2018-10-18 12:10:00,201.2,201.34,201.08,201.2,10566.0,163.6577,163.7715,163.5601,163.6577,10566.0
2018-10-18 12:15:00,201.11,201.11,200.63,200.79,10304.0,163.5845,163.5845,163.194,163.3242,10304.0
2018-10-18 12:20:00,200.75,201.61,200.75,201.41,5600.0,163.2916,163.9912,163.2916,163.8285,5600.0
2018-10-18 12:25:00,201.4,201.6,201.28,201.35,7120.0,163.8203,163.983,163.7227,163.7797,7120.0
2018-10-18 12:30:00,201.31,201.67,201.07,201.58,9935.0,163.7471,164.04,163.5519,163.9668,9935.0
2018-10-18 12:35:00,201.54,201.82,201.43,201.82,13154.0,163.9342,164.162,163.8447,164.162,13154.0
2018-10-18 12:40:00,201.86,202.25,201.86,202.14,9086.0,164.1945,164.5117,164.1945,164.4223,9086.0
2018-10-18 12:45:00,202.15,202.28,201.84,201.84,14666.0,164.4304,164.5361,164.1782,164.1782,14666.0
2018-10-18 12:50:00,201.93,201.94,201.6,201.72,6704.0,164.2514,164.2596,163.983,164.0806,6704.0
2018-10-18 12:55:00,201.78,202.02,201.54,201.54,13518.0,164.1294,164.3247,163.9342,163.9342,13518.0
2018-10-18 13:00:00,201.42,201.69,201.34,201.4,11459.0,163.8366,164.0562,163.7715,163.8203,11459.0
2018-10-18 13:05:00,201.31,201.46,201.05,201.1,12420.0,163.7471,163.8691,163.5356,163.5763,12420.0
2018-10-18 13:10:00,201.1,201.18,200.69,200.82,14610.0,163.5763,163.6414,163.2428,163.3486,14610.0
2018-10-18 13:15:00,200.71,201.01,200.71,200.96,31885.0,163.2591,163.5031,163.2591,163.4624,31885.0
2018-10-18 13:20:00,200.85,200.87,200.35,200.35,10767.0,163.373,163.3892,162.9663,162.9663,10767.0
2018-10-18 13:25:00,200.36,200.78,200.28,200.55,38513.0,162.9744,163.316,162.9093,163.1289,38513.0
2018-10-18 13:30:00,200.52,201.24,200.49,201.15,15520.0,163.1045,163.6902,163.0801,163.617,15520.0
2018-10-18 13:35:00,201.13,201.13,200.67,200.98,10988.0,163.6007,163.6007,163.2266,163.4787,10988.0
2018-10-18 13:40:00,200.98,200.98,200.46,200.65,16157.0,163.4787,163.4787,163.0557,163.2103,16157.0
2018-10-18 13:45:00,200.68,201.07,200.64,201.07,24032.0,163.2347,163.5519,163.2022,163.5519,24032.0
2018-10-18 13:50:00,201.08,201.09,200.61,200.81,9584.0,163.5601,163.5682,163.1778,163.3404,9584.0
2018-10-18 13:55:00,200.83,200.91,200.55,200.75,8151.0,163.3567,163.4218,163.1289,163.2916,8151.0
2018-10-18 14:00:00,200.77,201.51,200.77,201.51,18060.0,163.3079,163.9098,163.3079,163.9098,18060.0
2018-10-18 14:05:00,201.5,202.05,201.44,201.95,24656.0,163.9017,164.3491,163.8529,164.2677,24656.0
2018-10-18 14:10:00,201.84,202.18,201.67,201.94,14484.0,164.1782,164.4548,164.04,164.2596,14484.0
2018-10-18 14:15:00,201.86,201.98,201.57,201.67,15210.0,164.1945,164.2921,163.9586,164.04,15210.0
2018-10-18 14:20:00,201.67,202.53,201.59,202.47,19503.0,164.04,164.7395,163.9749,164.6907,19503.0
2018-10-18 14:25:00,202.38,202.55,201.91,201.96,116866.0,164.6175,164.7558,164.2352,164.2759,116866.0
2018-10-18 14:30:00,201.95,202.43,201.81,202.38,23655.0,164.2677,164.6582,164.1538,164.6175,23655.0
2018-10-18 14:35:00,202.4,202.76,202.16,202.33,25804.0,164.6338,164.9266,164.4385,164.5768,25804.0
2018-10-18 14:40:00,202.35,203.07,202.29,202.94,33336.0,164.5931,165.1787,164.5443,165.073,33336.0
2018-10-18 14:45:00,202.94,203.18,202.72,202.76,28475.0,165.073,165.2682,164.894,164.9266,28475.0
2018-10-18 14:50:00,202.76,203.01,202.66,202.89,9863.0,164.9266,165.1299,164.8452,165.0323,9863.0
2018-10-18 14:55:00,202.85,202.85,202.43,202.43,14739.0,164.9998,164.9998,164.6582,164.6582,14739.0
2018-10-18 15:00:00,202.51,202.68,201.93,201.94,10633.0,164.7232,164.8615,164.2514,164.2596,10633.0
2018-10-18 15:05:00,201.95,201.97,201.71,201.9,14143.0,164.2677,164.284,164.0725,164.227,14143.0
2018-10-18 15:10:00,201.85,201.9,201.62,201.75,10842.0,164.1864,164.227,163.9993,164.105,10842.0
2018-10-18 15:15:00,201.76,202.5,201.76,202.17,18563.0,164.1132,164.7151,164.1132,164.4467,18563.0
2018-10-18 15:20:00,202.18,202.65,202.1,202.6,24937.0,164.4548,164.8371,164.3897,164.7964,24937.0
2018-10-18 15:25:00,202.58,202.72,202.41,202.54,12388.0,164.7802,164.894,164.6419,164.7476,12388.0
2018-10-18 15:30:00,202.59,202.6,202.15,202.15,19037.0,164.7883,164.7964,164.4304,164.4304,19037.0
2018-10-18 15:35:00,202.2,202.6,201.99,202.56,15591.0,164.4711,164.7964,164.3003,164.7639,15591.0
2018-10-18 15:40:00,202.55,202.87,202.22,202.23,15541.0,164.7558,165.0161,164.4873,164.4955,15541.0
2018-10-18 15:45:00,202.2,202.74,202.18,202.71,22988.0,164.4711,164.9103,164.4548,164.8859,22988.0
2018-10-18 15:50:00,202.66,202.66,202.3,202.36,26384.0,164.8452,164.8452,164.5524,164.6012,26384.0
2018-10-18 15:55:00,202.44,202.9,202.33,202.8,62129.0,164.6663,165.0405,164.5768,164.9591,62129.0
2018-10-19 09:30:00,202.74,204.0,202.36,203.83,255020.0,164.9103,165.9352,164.6012,165.7969,255020.0
2018-10-19 09:35:00,203.95,203.95,202.66,203.33,30274.0,165.8945,165.8945,164.8452,165.3902,30274.0
2018-10-19 09:40:00,203.39,204.0,203.08,203.81,39549.0,165.439,165.9352,165.1869,165.7807,39549.0
2018-10-19 09:45:00,203.93,204.42,203.51,204.06,19842.0,165.8783,166.2768,165.5366,165.984,19842.0
2018-10-19 09:50:00,204.12,204.67,204.12,204.6,37524.0,166.0328,166.4802,166.0328,166.4232,37524.0
2018-10-19 09:55:00,204.61,204.97,204.3,204.3,27531.0,166.4314,166.7242,166.1792,166.1792,27531.0
2018-10-19 10:00:00,204.16,204.93,204.1,204.82,15916.0,166.0653,166.6917,166.0165,166.6022,15916.0
2018-10-19 10:05:00,204.75,204.97,204.58,204.65,14475.0,166.5453,166.7242,166.407,166.4639,14475.0
2018-10-19 10:10:00,204.6,204.73,204.29,204.44,14971.0,166.4232,166.529,166.1711,166.2931,14971.0
2018-10-19 10:15:00,204.44,204.93,204.44,204.86,30595.0,166.2931,166.6917,166.2931,166.6347,30595.0
2018-10-19 10:20:00,204.87,205.12,204.78,204.79,30120.0,166.6429,166.8462,166.5697,166.5778,30120.0
2018-10-19 10:25:00,204.75,204.91,204.39,204.48,13255.0,166.5453,166.6754,166.2524,166.3256,13255.0
2018-10-19 10:30:00,204.47,204.99,204.47,204.9,11006.0,166.3175,166.7405,166.3175,166.6673,11006.0
2018-10-19 10:35:00,204.93,204.93,204.43,204.45,10304.0,166.6917,166.6917,166.285,166.3012,10304.0
2018-10-19 10:40:00,204.41,204.54,204.19,204.54,12733.0,166.2687,166.3744,166.0898,166.3744,12733.0
2018-10-19 10:45:00,204.49,204.56,204.26,204.26,14687.0,166.3338,166.3907,166.1467,166.1467,14687.0
2018-10-19 10:50:00,204.26,204.32,204.1,204.18,18798.0,166.1467,166.1955,166.0165,166.0816,18798.0
2018-10-19 10:55:00,204.26,204.41,204.18,204.41,9158.0,166.1467,166.2687,166.0816,166.2687,9158.0
2018-10-19 11:00:00,204.45,204.52,204.03,204.05,14382.0,166.3012,166.3582,165.9596,165.9759,14382.0
2018-10-19 11:05:00,204.04,204.07,203.87,203.95,15237.0,165.9677,165.9921,165.8295,165.8945,15237.0
2018-10-19 11:10:00,203.92,204.27,203.86,204.12,16786.0,165.8701,166.1548,165.8213,166.0328,16786.0
2018-10-19 11:15:00,204.16,204.19,203.91,203.92,15490.0,166.0653,166.0898,165.862,165.8701,15490.0
2018-10-19 11:20:00,203.88,203.96,203.45,203.53,16312.0,165.8376,165.9027,165.4878,165.5529,16312.0
2018-10-19 11:25:00,203.56,203.6,203.12,203.17,12819.0,165.5773,165.6098,165.2194,165.2601,12819.0
2018-10-19 11:30:00,203.11,203.17,202.78,203.0,27055.0,165.2113,165.2601,164.9428,165.1218,27055.0
2018-10-19 11:35:00,203.06,203.15,202.82,203.12,14143.0,165.1706,165.2438,164.9754,165.2194,14143.0
2018-10-19 11:40:00,203.14,203.22,203.0,203.13,13595.0,165.2357,165.3007,165.1218,165.2275,13595.0
2018-10-19 11:45:00,203.13,203.31,202.95,203.01,12330.0,165.2275,165.374,165.0811,165.1299,12330.0
2018-10-19 11:50:00,203.03,203.15,202.72,202.8,13220.0,165.1462,165.2438,164.894,164.9591,13220.0
2018-10-19 11:55:00,202.76,203.27,202.74,203.17,22971.0,164.9266,165.3414,164.9103,165.2601,22971.0
2018-10-19 12:00:00,203.17,203.26,203.0,203.05,13428.0,165.2601,165.3333,165.1218,165.1625,13428.0
2018-10-19 12:05:00,203.06,203.29,203.04,203.17,11437.0,165.1706,165.3577,165.1543,165.2601,11437.0
2018-10-19 12:10:00,203.14,203.2,202.9,203.03,9270.0,165.2357,165.2845,165.0405,165.1462,9270.0
2018-10-19 12:15:00,203.0,203.27,202.92,203.08,15897.0,165.1218,165.3414,165.0567,165.1869,15897.0
2018-10-19 12:20:00,203.0,203.08,202.81,202.86,13005.0,165.1218,165.1869,164.9672,165.0079,13005.0
2018-10-19 12:25:00,202.84,202.84,202.6,202.72,6739.0,164.9916,164.9916,164.7964,164.894,6739.0
2018-10-19 12:30:00,202.68,202.75,202.32,202.32,10123.0,164.8615,164.9184,164.5687,164.5687,10123.0
2018-10-19 12:35:00,202.4,202.7,202.22,202.35,14414.0,164.6338,164.8778,164.4873,164.5931,14414.0
2018-10-19 12:40:00,202.33,202.48,202.2,202.41,9506.0,164.5768,164.6988,164.4711,164.6419,9506.0
2018-10-19 12:45:00,202.46,202.57,202.12,202.27,11502.0,164.6826,164.772,164.406,164.528,11502.0
2018-10-19 12:50:00,202.3,202.41,202.1,202.37,16706.0,164.5524,164.6419,164.3897,164.6093,16706.0
2018-10-19 12:55:00,202.38,202.63,202.38,202.48,10396.0,164.6175,164.8208,164.6175,164.6988,10396.0
2018-10-19 13:00:00,202.44,202.44,202.11,202.24,10945.0,164.6663,164.6663,164.3979,164.5036,10945.0
2018-10-19 13:05:00,202.2,202.33,201.82,202.03,19616.0,164.4711,164.5768,164.162,164.3328,19616.0
2018-10-19 13:10:00,202.18,202.74,202.18,202.58,13069.0,164.4548,164.9103,164.4548,164.7802,13069.0
2018-10-19 13:15:00,202.62,202.97,202.61,202.91,35860.0,164.8127,165.0974,164.8046,165.0486,35860.0
2018-10-19 13:20:00,202.93,203.01,202.72,202.89,12232.0,165.0649,165.1299,164.894,165.0323,12232.0
2018-10-19 13:25:00,202.87,203.36,202.86,203.33,10885.0,165.0161,165.4146,165.0079,165.3902,10885.0
2018-10-19 13:30:00,203.29,203.38,203.14,203.26,14236.0,165.3577,165.4309,165.2357,165.3333,14236.0
2018-10-19 13:35:00,203.2,203.2,202.92,202.93,11387.0,165.2845,165.2845,165.0567,165.0649,11387.0
2018-10-19 13:40:00,202.92,203.07,202.78,202.97,42783.0,165.0567,165.1787,164.9428,165.0974,42783.0
2018-10-19 13:45:00,202.9,203.1,202.88,203.03,16066.0,165.0405,165.2031,165.0242,165.1462,16066.0
2018-10-19 13:50:00,203.02,203.02,202.78,202.8,10811.0,165.1381,165.1381,164.9428,164.9591,10811.0
2018-10-19 13:55:00,202.84,202.95,202.56,202.59,13613.0,164.9916,165.0811,164.7639,164.7883,13613.0
2018-10-19 14:00:00,202.54,202.57,202.01,202.01,15951.0,164.7476,164.772,164.3165,164.3165,15951.0
2018-10-19 14:05:00,202.0,202.11,201.46,201.81,17476.0,164.3084,164.3979,163.8691,164.1538,17476.0
2018-10-19 14:10:00,201.74,201.99,201.6,201.92,16321.0,164.0969,164.3003,163.983,164.2433,16321.0
2018-10-19 14:15:00,201.79,201.81,201.55,201.59,23116.0,164.1376,164.1538,163.9424,163.9749,23116.0
2018-10-19 14:20:00,201.55,202.09,201.45,201.93,17434.0,163.9424,164.3816,163.861,164.2514,17434.0
2018-10-19 14:25:00,201.94,202.06,201.83,201.88,12930.0,164.2596,164.3572,164.1701,164.2108,12930.0
2018-10-19 14:30:00,201.84,201.88,201.6,201.64,22277.0,164.1782,164.2108,163.983,164.0156,22277.0
2018-10-19 14:35:00,201.68,202.06,201.64,201.89,13053.0,164.0481,164.3572,164.0156,164.2189,13053.0
2018-10-19 14:40:00,201.86,201.97,201.79,201.87,16822.0,164.1945,164.284,164.1376,164.2026,16822.0
2018-10-19 14:45:00,201.89,202.39,201.83,202.29,15865.0,164.2189,164.6256,164.1701,164.5443,15865.0
2018-10-19 14:50:00,202.34,202.44,202.25,202.32,13459.0,164.5849,164.6663,164.5117,164.5687,13459.0
2018-10-19 14:55:00,202.27,202.31,201.93,201.93,14436.0,164.528,164.5605,164.2514,164.2514,14436.0
2018-10-19 15:00:00,201.96,202.04,201.62,201.65,19711.0,164.2759,164.3409,163.9993,164.0237,19711.0
2018-10-19 15:05:00,201.69,201.94,201.67,201.82,22141.0,164.0562,164.2596,164.04,164.162,22141.0
2018-10-19 15:10:00,201.8,202.02,201.61,201.62,15297.0,164.1457,164.3247,163.9912,163.9993,15297.0
2018-10-19 15:15:00,201.62,201.95,201.47,201.94,13111.0,163.9993,164.2677,163.8773,164.2596,13111.0
2018-10-19 15:20:00,201.94,201.96,201.66,201.71,17780.0,164.2596,164.2759,164.0318,164.0725,17780.0
2018-10-19 15:25:00,201.72,202.42,201.72,202.42,23387.0,164.0806,164.65,164.0806,164.65,23387.0
2018-10-19 15:30:00,202.35,202.42,202.21,202.3,18893.0,164.5931,164.65,164.4792,164.5524,18893.0
2018-10-19 15:35:00,202.22,202.28,202.04,202.07,27398.0,164.4873,164.5361,164.3409,164.3653,27398.0
2018-10-19 15:40:00,202.08,202.31,201.99,202.31,26688.0,164.3735,164.5605,164.3003,164.5605,26688.0
2018-10-19 15:45:00,202.3,202.5,202.17,202.42,37598.0,164.5524,164.7151,164.4467,164.65,37598.0
2018-10-19 15:50:00,202.41,202.81,202.2,202.22,53802.0,164.6419,164.9672,164.4711,164.4873,53802.0
2018-10-19 15:55:00,202.18,202.24,201.73,201.8,113622.0,164.4548,164.5036,164.0888,164.1457,113622.0
2018-10-22 09:30:00,201.5,201.8,200.6,200.63,68307.0,163.9017,164.1457,163.1696,163.194,68307.0
2018-10-22 09:35:00,200.62,201.15,199.69,201.09,32958.0,163.1859,163.617,162.4294,163.5682,32958.0
2018-10-22 09:40:00,201.09,201.48,200.15,200.41,26323.0,163.5682,163.8854,162.8036,163.0151,26323.0
2018-10-22 09:45:00,200.35,200.68,200.35,200.57,11524.0,162.9663,163.2347,162.9663,163.1452,11524.0
2018-10-22 09:50:00,200.56,200.64,199.48,199.83,32351.0,163.1371,163.2022,162.2586,162.5433,32351.0
2018-10-22 09:55:00,199.79,200.03,199.45,199.79,14026.0,162.5108,162.706,162.2342,162.5108,14026.0
2018-10-22 10:00:00,199.66,200.04,199.13,199.53,24187.0,162.405,162.7141,161.9739,162.2993,24187.0
2018-10-22 10:05:00,199.52,199.53,198.79,199.16,32163.0,162.2911,162.2993,161.6973,161.9983,32163.0
2018-10-22 10:10:00,199.17,199.33,198.77,198.77,18576.0,162.0064,162.1366,161.6811,161.6811,18576.0
2018-10-22 10:15:00,198.82,199.09,198.37,198.67,22123.0,161.7218,161.9414,161.3557,161.5997,22123.0
2018-10-22 10:20:00,198.85,198.89,198.46,198.65,24023.0,161.7462,161.7787,161.4289,161.5835,24023.0
2018-10-22 10:25:00,198.72,199.01,198.51,198.74,17245.0,161.6404,161.8763,161.4696,161.6567,17245.0
2018-10-22 10:30:00,198.68,199.17,198.53,199.02,14937.0,161.6079,162.0064,161.4859,161.8844,14937.0
2018-10-22 10:35:00,199.02,199.25,198.8,199.0,17329.0,161.8844,162.0715,161.7055,161.8682,17329.0
2018-10-22 10:40:00,198.95,199.1,198.82,199.07,26093.0,161.8275,161.9495,161.7218,161.9251,26093.0
2018-10-22 10:45:00,199.01,199.84,198.9,199.84,13470.0,161.8763,162.5514,161.7868,162.5514,13470.0
2018-10-22 10:50:00,199.78,200.37,199.78,200.21,25036.0,162.5026,162.9825,162.5026,162.8524,25036.0
2018-10-22 10:55:00,200.27,200.28,199.81,200.28,17509.0,162.9012,162.9093,162.527,162.9093,17509.0
2018-10-22 11:00:00,200.23,200.23,199.82,200.06,15440.0,162.8687,162.8687,162.5352,162.7304,15440.0
2018-10-22 11:05:00,200.04,200.39,199.84,199.88,17301.0,162.7141,162.9988,162.5514,162.584,17301.0
2018-10-22 11:10:00,199.88,199.89,199.18,199.24,17821.0,162.584,162.5921,162.0146,162.0634,17821.0
2018-10-22 11:15:00,199.19,199.54,199.16,199.54,16644.0,162.0227,162.3074,161.9983,162.3074,16644.0
2018-10-22 11:20:00,199.55,200.09,199.44,199.74,23554.0,162.3155,162.7548,162.2261,162.4701,23554.0
2018-10-22 11:25:00,199.92,200.07,199.26,199.36,25469.0,162.6165,162.7385,162.0796,162.161,25469.0
2018-10-22 11:30:00,199.39,199.5,199.11,199.13,16788.0,162.1854,162.2749,161.9576,161.9739,16788.0
2018-10-22 11:35:00,199.11,199.22,198.82,198.92,23605.0,161.9576,162.0471,161.7218,161.8031,23605.0
2018-10-22 11:40:00,198.94,198.94,198.64,198.8,12329.0,161.8194,161.8194,161.5753,161.7055,12329.0
2018-10-22 11:45:00,198.74,199.16,198.64,198.87,8003.0,161.6567,161.9983,161.5753,161.7624,8003.0
2018-10-22 11:50:00,198.8,198.92,198.15,198.18,13885.0,161.7055,161.8031,161.1768,161.2012,13885.0
2018-10-22 11:55:00,198.19,198.5,198.05,198.23,11690.0,161.2093,161.4615,161.0954,161.2418,11690.0
2018-10-22 12:00:00,198.25,198.45,197.8,197.91,28282.0,161.2581,161.4208,160.8921,160.9815,28282.0
2018-10-22 12:05:00,198.0,198.52,197.85,198.36,25596.0,161.0548,161.4777,160.9327,161.3476,25596.0
2018-10-22 12:10:00,198.24,198.24,197.56,197.56,18591.0,161.25,161.25,160.6969,160.6969,18591.0
2018-10-22 12:15:00,197.55,197.82,197.51,197.6,15346.0,160.6887,160.9083,160.6562,160.7294,15346.0
2018-10-22 12:20:00,197.64,197.66,197.47,197.58,10549.0,160.7619,160.7782,160.6236,160.7131,10549.0
2018-10-22 12:25:00,197.58,197.87,197.55,197.78,20967.0,160.7131,160.949,160.6887,160.8758,20967.0
2018-10-22 12:30:00,197.72,197.84,197.5,197.81,9653.0,160.827,160.9246,160.6481,160.9002,9653.0
2018-10-22 12:35:00,197.85,198.24,197.77,198.01,12460.0,160.9327,161.25,160.8677,161.0629,12460.0
2018-10-22 12:40:00,198.07,198.58,198.05,198.33,11170.0,161.1117,161.5265,161.0954,161.3232,11170.0
2018-10-22 12:45:00,198.41,198.51,197.93,197.98,20263.0,161.3883,161.4696,160.9978,161.0385,20263.0
2018-10-22 12:50:00,197.97,198.48,197.92,198.48,22490.0,161.0304,161.4452,160.9897,161.4452,22490.0
2018-10-22 12:55:00,198.49,198.49,198.29,198.41,10733.0,161.4533,161.4533,161.2906,161.3883,10733.0
2018-10-22 13:00:00,198.35,198.38,198.15,198.23,6290.0,161.3394,161.3639,161.1768,161.2418,6290.0
2018-10-22 13:05:00,198.27,198.84,198.27,198.75,13180.0,161.2744,161.738,161.2744,161.6648,13180.0
2018-10-22 13:10:00,198.83,198.92,198.61,198.89,12795.0,161.7299,161.8031,161.5509,161.7787,12795.0
2018-10-22 13:15:00,198.85,198.86,198.69,198.71,11495.0,161.7462,161.7543,161.616,161.6323,11495.0
2018-10-22 13:20:00,198.73,198.82,198.58,198.64,10850.0,161.6485,161.7218,161.5265,161.5753,10850.0
2018-10-22 13:25:00,198.64,198.66,198.32,198.33,7614.0,161.5753,161.5916,161.315,161.3232,7614.0
2018-10-22 13:30:00,198.33,198.41,198.19,198.34,7451.0,161.3232,161.3883,161.2093,161.3313,7451.0
2018-10-22 13:35:00,198.33,198.54,198.21,198.29,9016.0,161.3232,161.494,161.2256,161.2906,9016.0
2018-10-22 13:40:00,198.33,198.38,198.21,198.37,11005.0,161.3232,161.3639,161.2256,161.3557,11005.0
2018-10-22 13:45:00,198.32,198.5,198.22,198.25,27451.0,161.315,161.4615,161.2337,161.2581,27451.0
2018-10-22 13:50:00,198.22,198.23,197.8,197.8,12621.0,161.2337,161.2418,160.8921,160.8921,12621.0
2018-10-22 13:55:00,197.8,197.84,197.66,197.69,16183.0,160.8921,160.9246,160.7782,160.8026,16183.0
2018-10-22 14:00:00,197.65,197.97,197.64,197.89,10022.0,160.7701,161.0304,160.7619,160.9653,10022.0
2018-10-22 14:05:00,197.89,198.03,197.81,198.0,9224.0,160.9653,161.0792,160.9002,161.0548,9224.0
2018-10-22 14:10:00,197.96,198.23,197.96,198.06,8961.0,161.0222,161.2418,161.0222,161.1036,8961.0
2018-10-22 14:15:00,198.01,198.26,197.96,198.05,7999.0,161.0629,161.2662,161.0222,161.0954,7999.0
2018-10-22 14:20:00,198.04,198.11,197.89,197.89,11282.0,161.0873,161.1442,160.9653,160.9653,11282.0
2018-10-22 14:25:00,197.93,198.07,197.87,198.03,8453.0,160.9978,161.1117,160.949,161.0792,8453.0
2018-10-22 14:30:00,197.97,198.05,197.74,197.86,22432.0,161.0304,161.0954,160.8433,160.9409,22432.0
2018-10-22 14:35:00,197.98,198.32,197.89,198.3,6181.0,161.0385,161.315,160.9653,161.2988,6181.0
2018-10-22 14:40:00,198.3,198.41,198.04,198.05,12715.0,161.2988,161.3883,161.0873,161.0954,12715.0
2018-10-22 14:45:00,198.14,198.31,197.94,198.18,26758.0,161.1686,161.3069,161.006,161.2012,26758.0
2018-10-22 14:50:00,198.23,198.28,197.9,197.94,13460.0,161.2418,161.2825,160.9734,161.006,13460.0
2018-10-22 14:55:00,197.99,198.16,197.94,198.09,17044.0,161.0466,161.1849,161.006,161.128,17044.0
2018-10-22 15:00:00,198.05,198.62,197.98,198.61,28598.0,161.0954,161.5591,161.0385,161.5509,28598.0
2018-10-22 15:05:00,198.62,198.62,198.37,198.47,12174.0,161.5591,161.5591,161.3557,161.4371,12174.0
2018-10-22 15:10:00,198.53,198.77,198.44,198.61,19376.0,161.4859,161.6811,161.4127,161.5509,19376.0
2018-10-22 15:15:00,198.68,198.72,198.3,198.43,14545.0,161.6079,161.6404,161.2988,161.4045,14545.0
2018-10-22 15:20:00,198.39,198.58,198.38,198.38,13442.0,161.372,161.5265,161.3639,161.3639,13442.0
2018-10-22 15:25:00,198.38,198.51,198.26,198.5,13672.0,161.3639,161.4696,161.2662,161.4615,13672.0
2018-10-22 15:30:00,198.49,198.49,198.23,198.34,19486.0,161.4533,161.4533,161.2418,161.3313,19486.0
2018-10-22 15:35:00,198.36,198.72,198.06,198.06,35271.0,161.3476,161.6404,161.1036,161.1036,35271.0
2018-10-22 15:40:00,198.06,198.19,197.93,198.08,30901.0,161.1036,161.2093,160.9978,161.1198,30901.0
2018-10-22 15:45:00,198.09,198.17,197.85,197.93,33888.0,161.128,161.193,160.9327,160.9978,33888.0
2018-10-22 15:50:00,197.93,198.18,197.89,198.08,47226.0,160.9978,161.2012,160.9653,161.1198,47226.0
2018-10-22 15:55:00,198.09,198.19,197.84,197.99,116639.0,161.128,161.2093,160.9246,161.0466,116639.0
2018-10-23 09:30:00,196.3,197.21,195.65,196.52,79266.0,159.672,160.4122,159.1432,159.8509,79266.0
2018-10-23 09:35:00,196.49,197.88,196.37,197.52,32148.0,159.8265,160.9571,159.7289,160.6643,32148.0
2018-10-23 09:40:00,197.53,197.73,196.98,196.98,21859.0,160.6725,160.8351,160.2251,160.2251,21859.0
2018-10-23 09:45:00,197.0,197.02,195.65,196.23,31647.0,160.2413,160.2576,159.1432,159.615,31647.0
2018-10-23 09:50:00,196.27,196.28,195.79,195.95,27004.0,159.6476,159.6557,159.2571,159.3873,27004.0
2018-10-23 09:55:00,195.89,196.32,195.51,196.07,32691.0,159.3385,159.6882,159.0294,159.4849,32691.0
2018-10-23 10:00:00,195.89,196.31,195.24,195.25,28044.0,159.3385,159.6801,158.8098,158.8179,28044.0
2018-10-23 10:05:00,195.13,195.42,194.64,194.64,29421.0,158.7203,158.9562,158.3217,158.3217,29421.0
2018-10-23 10:10:00,194.74,195.01,194.37,194.4,28492.0,158.403,158.6227,158.1021,158.1265,28492.0
2018-10-23 10:15:00,194.37,194.59,193.72,194.21,18824.0,158.1021,158.281,157.5734,157.9719,18824.0
2018-10-23 10:20:00,194.09,194.56,193.99,194.56,20302.0,157.8743,158.2566,157.793,158.2566,20302.0
2018-10-23 10:25:00,194.59,195.0,194.45,194.88,28879.0,158.281,158.6145,158.1672,158.5169,28879.0
2018-10-23 10:30:00,194.8,194.97,194.55,194.64,23134.0,158.4519,158.5901,158.2485,158.3217,23134.0
2018-10-23 10:35:00,194.75,194.88,194.41,194.87,18013.0,158.4112,158.5169,158.1346,158.5088,18013.0
2018-10-23 10:40:00,194.97,195.13,194.6,195.08,14922.0,158.5901,158.7203,158.2892,158.6796,14922.0
2018-10-23 10:45:00,195.1,195.4,194.74,195.35,19799.0,158.6959,158.9399,158.403,158.8992,19799.0
2018-10-23 10:50:00,195.29,195.5,195.2,195.23,17064.0,158.8504,159.0212,158.7772,158.8016,17064.0
2018-10-23 10:55:00,195.29,195.55,195.03,195.23,20174.0,158.8504,159.0619,158.6389,158.8016,20174.0
2018-10-23 11:00:00,195.23,195.23,194.72,194.91,15999.0,158.8016,158.8016,158.3868,158.5413,15999.0
2018-10-23 11:05:00,194.94,195.29,194.75,195.03,15659.0,158.5657,158.8504,158.4112,158.6389,15659.0
2018-10-23 11:10:00,195.11,195.67,195.11,195.54,22027.0,158.704,159.1595,158.704,159.0538,22027.0
2018-10-23 11:15:00,195.56,195.62,195.25,195.62,21306.0,159.07,159.1188,158.8179,159.1188,21306.0
2018-10-23 11:20:00,195.61,195.74,195.44,195.52,10398.0,159.1107,159.2165,158.9724,159.0375,10398.0
2018-10-23 11:25:00,195.52,195.54,195.25,195.3,20481.0,159.0375,159.0538,158.8179,158.8586,20481.0
2018-10-23 11:30:00,195.32,195.43,195.22,195.3,18658.0,158.8748,158.9643,158.7935,158.8586,18658.0
2018-10-23 11:35:00,195.3,195.41,195.15,195.17,12903.0,158.8586,158.948,158.7365,158.7528,12903.0
2018-10-23 11:40:00,195.18,195.51,195.17,195.33,12285.0,158.7609,159.0294,158.7528,158.883,12285.0
2018-10-23 11:45:00,195.32,195.56,195.23,195.45,48686.0,158.8748,159.07,158.8016,158.9806,48686.0
2018-10-23 11:50:00,195.5,195.64,195.35,195.62,10815.0,159.0212,159.1351,158.8992,159.1188,10815.0
2018-10-23 11:55:00,195.56,195.58,195.1,195.11,24464.0,159.07,159.0863,158.6959,158.704,24464.0
2018-10-23 12:00:00,195.16,195.22,195.04,195.12,20215.0,158.7447,158.7935,158.6471,158.7121,20215.0
2018-10-23 12:05:00,195.14,195.83,195.13,195.81,16412.0,158.7284,159.2897,158.7203,159.2734,16412.0
2018-10-23 12:10:00,195.83,196.0,195.65,195.95,13127.0,159.2897,159.4279,159.1432,159.3873,13127.0
2018-10-23 12:15:00,195.9,195.91,195.57,195.89,14791.0,159.3466,159.3547,159.0782,159.3385,14791.0
2018-10-23 12:20:00,195.89,196.2,195.83,195.96,18234.0,159.3385,159.5906,159.2897,159.3954,18234.0
2018-10-23 12:25:00,195.97,196.55,195.96,196.46,23659.0,159.4035,159.8753,159.3954,159.8021,23659.0
2018-10-23 12:30:00,196.48,197.14,196.45,196.97,24790.0,159.8184,160.3552,159.794,160.2169,24790.0
2018-10-23 12:35:00,196.88,196.92,196.61,196.73,10764.0,160.1437,160.1763,159.9241,160.0217,10764.0
2018-10-23 12:40:00,196.66,197.04,196.61,196.82,19181.0,159.9648,160.2739,159.9241,160.0949,19181.0
2018-10-23 12:45:00,196.81,197.02,196.66,196.73,17976.0,160.0868,160.2576,159.9648,160.0217,17976.0
2018-10-23 12:50:00,196.82,196.89,196.47,196.56,11955.0,160.0949,160.1519,159.8102,159.8834,11955.0
2018-10-23 12:55:00,196.59,196.71,196.55,196.62,4850.0,159.9079,160.0055,159.8753,159.9323,4850.0
2018-10-23 13:00:00,196.59,197.44,196.54,197.27,20729.0,159.9079,160.5992,159.8672,160.461,20729.0
2018-10-23 13:05:00,197.31,197.7,197.08,197.6,14083.0,160.4935,160.8107,160.3064,160.7294,14083.0
2018-10-23 13:10:00,197.66,197.66,197.37,197.38,16643.0,160.7782,160.7782,160.5423,160.5504,16643.0
2018-10-23 13:15:00,197.42,197.53,197.17,197.24,12005.0,160.583,160.6725,160.3796,160.4366,12005.0
2018-10-23 13:20:00,197.19,197.73,197.14,197.55,16018.0,160.3959,160.8351,160.3552,160.6887,16018.0
2018-10-23 13:25:00,197.58,197.72,197.42,197.6,4649.0,160.7131,160.827,160.583,160.7294,4649.0
2018-10-23 13:30:00,197.52,197.76,197.32,197.45,23051.0,160.6643,160.8595,160.5016,160.6074,23051.0
2018-10-23 13:35:00,197.37,197.38,196.97,197.16,10765.0,160.5423,160.5504,160.2169,160.3715,10765.0
2018-10-23 13:40:00,197.17,197.29,196.78,196.91,12760.0,160.3796,160.4772,160.0624,160.1681,12760.0
2018-10-23 13:45:00,196.92,197.12,196.66,196.73,24772.0,160.1763,160.339,159.9648,160.0217,24772.0
2018-10-23 13:50:00,196.67,197.13,196.66,196.72,10229.0,159.9729,160.3471,159.9648,160.0136,10229.0
2018-10-23 13:55:00,196.72,196.83,196.55,196.79,8583.0,160.0136,160.1031,159.8753,160.0705,8583.0
2018-10-23 14:00:00,196.82,197.07,196.73,196.96,14599.0,160.0949,160.2983,160.0217,160.2088,14599.0
2018-10-23 14:05:00,196.99,197.26,196.9,197.21,12612.0,160.2332,160.4528,160.16,160.4122,12612.0
2018-10-23 14:10:00,197.21,197.6,197.12,197.47,12227.0,160.4122,160.7294,160.339,160.6236,12227.0
2018-10-23 14:15:00,197.45,198.53,197.45,198.31,19828.0,160.6074,161.4859,160.6074,161.3069,19828.0
2018-10-23 14:20:00,198.45,198.46,198.13,198.4,11989.0,161.4208,161.4289,161.1605,161.3801,11989.0
2018-10-23 14:25:00,198.43,198.47,198.01,198.16,14063.0,161.4045,161.4371,161.0629,161.1849,14063.0
2018-10-23 14:30:00,198.19,198.52,198.1,198.38,18055.0,161.2093,161.4777,161.1361,161.3639,18055.0
2018-10-23 14:35:00,198.4,198.75,198.36,198.55,21288.0,161.3801,161.6648,161.3476,161.5021,21288.0
2018-10-23 14:40:00,198.6,198.81,198.47,198.81,16716.0,161.5428,161.7136,161.4371,161.7136,16716.0
2018-10-23 14:45:00,198.78,198.79,198.48,198.74,14121.0,161.6892,161.6973,161.4452,161.6567,14121.0
2018-10-23 14:50:00,198.73,199.07,198.65,198.66,18566.0,161.6485,161.9251,161.5835,161.5916,18566.0
2018-10-23 14:55:00,198.59,199.09,198.45,198.92,26085.0,161.5347,161.9414,161.4208,161.8031,26085.0
2018-10-23 15:00:00,198.89,199.07,198.69,198.75,23073.0,161.7787,161.9251,161.616,161.6648,23073.0
2018-10-23 15:05:00,198.78,199.04,198.49,198.59,17994.0,161.6892,161.9007,161.4533,161.5347,17994.0
2018-10-23 15:10:00,198.54,198.67,198.28,198.53,18000.0,161.494,161.5997,161.2825,161.4859,18000.0
2018-10-23 15:15:00,198.51,198.84,198.15,198.31,16829.0,161.4696,161.738,161.1768,161.3069,16829.0
2018-10-23 15:20:00,198.36,198.89,198.34,198.71,17967.0,161.3476,161.7787,161.3313,161.6323,17967.0
2018-10-23 15:25:00,198.72,198.87,198.25,198.25,21457.0,161.6404,161.7624,161.2581,161.2581,21457.0
2018-10-23 15:30:00,198.25,198.46,198.17,198.37,13971.0,161.2581,161.4289,161.193,161.3557,13971.0
2018-10-23 15:35:00,198.37,198.54,198.03,198.03,37135.0,161.3557,161.494,161.0792,161.0792,37135.0
2018-10-23 15:40:00,198.06,198.23,197.74,197.97,12784.0,161.1036,161.2418,160.8433,161.0304,12784.0
2018-10-23 15:45:00,197.95,198.06,197.74,198.02,27408.0,161.0141,161.1036,160.8433,161.071,27408.0
2018-10-23 15:50:00,197.98,198.14,197.69,197.78,29898.0,161.0385,161.1686,160.8026,160.8758,29898.0
2018-10-23 15:55:00,197.79,197.84,197.28,197.64,94529.0,160.8839,160.9246,160.4691,160.7619,94529.0
2018-10-24 09:30:00,196.94,197.34,194.78,197.17,42936.0,160.1925,160.5179,158.4356,160.3796,42936.0
2018-10-24 09:35:00,197.33,197.4,196.72,196.96,21255.0,160.5098,160.5667,160.0136,160.2088,21255.0
2018-10-24 09:40:00,197.06,197.41,196.92,197.26,16398.0,160.2902,160.5748,160.1763,160.4528,16398.0
2018-10-24 09:45:00,197.37,197.96,197.0,197.23,27704.0,160.5423,161.0222,160.2413,160.4284,27704.0
2018-10-24 09:50:00,197.16,197.39,196.92,197.35,8645.0,160.3715,160.5586,160.1763,160.526,8645.0
2018-10-24 09:55:00,197.43,197.72,197.28,197.33,10929.0,160.5911,160.827,160.4691,160.5098,10929.0
2018-10-24 10:00:00,197.33,197.51,197.12,197.27,9753.0,160.5098,160.6562,160.339,160.461,9753.0
2018-10-24 10:05:00,197.3,197.65,197.03,197.03,22773.0,160.4854,160.7701,160.2658,160.2658,22773.0
2018-10-24 10:10:00,197.0,197.56,197.0,197.49,6056.0,160.2413,160.6969,160.2413,160.6399,6056.0
2018-10-24 10:15:00,197.44,197.47,197.13,197.41,8632.0,160.5992,160.6236,160.3471,160.5748,8632.0
2018-10-24 10:20:00,197.36,197.65,197.19,197.58,16520.0,160.5342,160.7701,160.3959,160.7131,16520.0
2018-10-24 10:25:00,197.55,197.86,197.11,197.28,22597.0,160.6887,160.9409,160.3308,160.4691,22597.0
2018-10-24 10:30:00,197.28,197.66,197.11,197.25,17730.0,160.4691,160.7782,160.3308,160.4447,17730.0
2018-10-24 10:35:00,197.32,197.57,197.26,197.26,8987.0,160.5016,160.705,160.4528,160.4528,8987.0
2018-10-24 10:40:00,197.24,197.52,196.95,196.95,21909.0,160.4366,160.6643,160.2007,160.2007,21909.0
2018-10-24 10:45:00,196.98,196.98,196.44,196.63,12681.0,160.2251,160.2251,159.7858,159.9404,12681.0
2018-10-24 10:50:00,196.61,196.76,196.36,196.54,15347.0,159.9241,160.0461,159.7208,159.8672,15347.0
2018-10-24 10:55:00,196.56,196.59,196.29,196.33,24483.0,159.8834,159.9079,159.6638,159.6964,24483.0
2018-10-24 11:00:00,196.34,196.51,195.78,195.85,27227.0,159.7045,159.8428,159.249,159.3059,27227.0
2018-10-24 11:05:00,195.85,195.86,194.58,194.79,35641.0,159.3059,159.3141,158.2729,158.4437,35641.0
2018-10-24 11:10:00,194.85,195.64,194.79,195.52,19325.0,158.4925,159.1351,158.4437,159.0375,19325.0
2018-10-24 11:15:00,195.56,195.88,195.32,195.36,26140.0,159.07,159.3303,158.8748,158.9074,26140.0
2018-10-24 11:20:00,195.32,195.93,195.13,195.6,22273.0,158.8748,159.371,158.7203,159.1026,22273.0
2018-10-24 11:25:00,195.64,195.85,195.48,195.51,14416.0,159.1351,159.3059,159.005,159.0294,14416.0
2018-10-24 11:30:00,195.45,195.6,195.25,195.47,16693.0,158.9806,159.1026,158.8179,158.9968,16693.0
2018-10-24 11:35:00,195.42,195.66,195.26,195.5,22980.0,158.9562,159.1514,158.826,159.0212,22980.0
2018-10-24 11:40:00,195.53,195.84,195.41,195.41,30013.0,159.0456,159.2978,158.948,158.948,30013.0
2018-10-24 11:45:00,195.46,195.78,195.29,195.54,55893.0,158.9887,159.249,158.8504,159.0538,55893.0
2018-10-24 11:50:00,195.64,195.74,195.5,195.67,24526.0,159.1351,159.2165,159.0212,159.1595,24526.0
2018-10-24 11:55:00,195.63,195.99,195.63,195.65,58597.0,159.127,159.4198,159.127,159.1432,58597.0
2018-10-24 12:00:00,195.65,195.68,195.35,195.52,22562.0,159.1432,159.1676,158.8992,159.0375,22562.0
2018-10-24 12:05:00,195.54,195.63,195.35,195.43,14290.0,159.0538,159.127,158.8992,158.9643,14290.0
2018-10-24 12:10:00,195.36,195.65,195.36,195.43,24206.0,158.9074,159.1432,158.9074,158.9643,24206.0
2018-10-24 12:15:00,195.4,195.53,194.76,194.79,20696.0,158.9399,159.0456,158.4193,158.4437,20696.0
2018-10-24 12:20:00,194.82,194.84,194.61,194.7,12633.0,158.4681,158.4844,158.2973,158.3705,12633.0
2018-10-24 12:25:00,194.76,194.82,194.69,194.73,27799.0,158.4193,158.4681,158.3624,158.3949,27799.0
2018-10-24 12:30:00,194.76,194.86,194.38,194.56,15530.0,158.4193,158.5007,158.1102,158.2566,15530.0
2018-10-24 12:35:00,194.5,194.66,194.06,194.12,14486.0,158.2078,158.338,157.8499,157.8987,14486.0
2018-10-24 12:40:00,194.16,194.24,193.92,194.02,24025.0,157.9313,157.9963,157.7361,157.8174,24025.0
2018-10-24 12:45:00,194.02,194.05,193.77,193.78,20025.0,157.8174,157.8418,157.614,157.6222,20025.0
2018-10-24 12:50:00,193.8,193.93,193.58,193.87,18207.0,157.6384,157.7442,157.4595,157.6954,18207.0
2018-10-24 12:55:00,193.92,194.03,193.74,193.81,18469.0,157.7361,157.8255,157.5896,157.6466,18469.0
2018-10-24 13:00:00,193.76,193.76,193.08,193.16,29311.0,157.6059,157.6059,157.0528,157.1179,29311.0
2018-10-24 13:05:00,193.12,193.18,192.34,192.48,22500.0,157.0853,157.1341,156.4509,156.5647,22500.0
2018-10-24 13:10:00,192.42,192.54,192.12,192.31,38063.0,156.5159,156.6135,156.2719,156.4265,38063.0
2018-10-24 13:15:00,192.31,193.1,192.03,193.04,22706.0,156.4265,157.0691,156.1987,157.0203,22706.0
2018-10-24 13:20:00,193.03,193.06,192.68,192.8,13714.0,157.0121,157.0365,156.7274,156.825,13714.0
2018-10-24 13:25:00,192.8,192.83,192.29,192.41,21040.0,156.825,156.8494,156.4102,156.5078,21040.0
2018-10-24 13:30:00,192.45,192.45,191.69,191.8,43066.0,156.5403,156.5403,155.9222,156.0116,43066.0
2018-10-24 13:35:00,191.78,191.84,191.34,191.4,68280.0,155.9954,156.0442,155.6375,155.6863,68280.0
2018-10-24 13:40:00,191.46,191.82,191.34,191.82,86807.0,155.7351,156.0279,155.6375,156.0279,86807.0
2018-10-24 13:45:00,191.94,192.04,191.58,191.7,47728.0,156.1255,156.2068,155.8327,155.9303,47728.0
2018-10-24 13:50:00,191.68,191.72,191.14,191.3,92357.0,155.914,155.9466,155.4748,155.6049,92357.0
2018-10-24 13:55:00,191.24,191.44,190.68,191.08,48422.0,155.5561,155.7188,155.1006,155.426,48422.0
2018-10-24 14:00:00,191.08,191.13,190.46,190.72,36186.0,155.426,155.4666,154.9217,155.1331,36186.0
2018-10-24 14:05:00,190.72,191.08,190.61,190.89,30698.0,155.1331,155.426,155.0437,155.2714,30698.0
2018-10-24 14:10:00,191.0,191.65,191.0,191.47,20285.0,155.3609,155.8896,155.3609,155.7432,20285.0
2018-10-24 14:15:00,191.58,192.0,191.48,191.85,16147.0,155.8327,156.1743,155.7513,156.0523,16147.0
2018-10-24 14:20:00,191.85,192.55,191.69,192.47,17996.0,156.0523,156.6217,155.9222,156.5566,17996.0
2018-10-24 14:25:00,192.46,193.13,192.34,192.9,27297.0,156.5485,157.0935,156.4509,156.9064,27297.0
2018-10-24 14:30:00,193.06,193.22,192.71,193.05,14958.0,157.0365,157.1667,156.7518,157.0284,14958.0
2018-10-24 14:35:00,192.96,193.08,192.42,192.75,14840.0,156.9552,157.0528,156.5159,156.7844,14840.0
2018-10-24 14:40:00,192.7,192.91,192.39,192.43,12117.0,156.7437,156.9145,156.4915,156.5241,12117.0
2018-10-24 14:45:00,192.35,192.35,191.77,192.02,37596.0,156.459,156.459,155.9872,156.1906,37596.0
2018-10-24 14:50:00,191.97,192.07,191.42,191.59,22622.0,156.1499,156.2312,155.7025,155.8408,22622.0
2018-10-24 14:55:00,191.57,191.74,191.35,191.47,86602.0,155.8245,155.9628,155.6456,155.7432,86602.0
2018-10-24 15:00:00,191.43,191.43,190.45,190.51,29086.0,155.7107,155.7107,154.9135,154.9623,29086.0
2018-10-24 15:05:00,190.51,190.63,190.2,190.28,88354.0,154.9623,155.0599,154.7102,154.7752,88354.0
2018-10-24 15:10:00,190.29,190.29,189.63,189.97,99251.0,154.7834,154.7834,154.2465,154.5231,99251.0
2018-10-24 15:15:00,189.92,190.32,189.9,190.08,44801.0,154.4824,154.8078,154.4662,154.6126,44801.0
2018-10-24 15:20:00,190.1,190.1,189.57,189.61,34348.0,154.6288,154.6288,154.1977,154.2303,34348.0
2018-10-24 15:25:00,189.64,190.43,189.43,189.54,36674.0,154.2547,154.8973,154.0839,154.1733,36674.0
2018-10-24 15:30:00,189.47,189.91,189.46,189.6,33227.0,154.1164,154.4743,154.1083,154.2221,33227.0
2018-10-24 15:35:00,189.51,190.04,189.25,189.79,69749.0,154.1489,154.58,153.9374,154.3767,69749.0
2018-10-24 15:40:00,189.78,189.78,188.95,189.11,137965.0,154.3685,154.3685,153.6934,153.8236,137965.0
2018-10-24 15:45:00,189.09,189.13,188.2,188.26,85070.0,153.8073,153.8398,153.0834,153.1322,85070.0
2018-10-24 15:50:00,188.44,188.69,188.08,188.18,125462.0,153.2786,153.4819,152.9857,153.0671,125462.0
2018-10-24 15:55:00,188.13,188.14,187.37,187.83,234966.0,153.0264,153.0346,152.4082,152.7824,234966.0
2018-10-25 09:30:00,188.66,188.87,184.37,185.1,171056.0,153.4575,153.6283,149.968,150.5618,171056.0
2018-10-25 09:35:00,185.03,185.41,182.44,182.56,161003.0,150.5049,150.814,148.3981,148.4957,161003.0
2018-10-25 09:40:00,182.56,182.96,181.31,182.4,142964.0,148.4957,148.8211,147.479,148.3656,142964.0
2018-10-25 09:45:00,182.55,184.56,182.49,183.64,141574.0,148.4876,150.1226,148.4388,149.3742,141574.0
2018-10-25 09:50:00,183.68,186.62,183.68,186.59,67170.0,149.4068,151.7982,149.4068,151.7738,67170.0
2018-10-25 09:55:00,186.71,188.14,186.59,187.89,98941.0,151.8714,153.0346,151.7738,152.8312,98941.0
2018-10-25 10:00:00,187.94,189.57,187.94,189.28,63679.0,152.8719,154.1977,152.8719,153.9618,63679.0
2018-10-25 10:05:00,189.69,190.3,189.03,189.82,57518.0,154.2953,154.7915,153.7585,154.4011,57518.0
2018-10-25 10:10:00,189.74,190.48,189.62,190.04,32827.0,154.336,154.9379,154.2384,154.58,32827.0
2018-10-25 10:15:00,189.92,189.98,189.09,189.12,32146.0,154.4824,154.5312,153.8073,153.8317,32146.0
2018-10-25 10:20:00,189.27,189.97,189.05,189.91,51522.0,153.9537,154.5231,153.7748,154.4743,51522.0
2018-10-25 10:25:00,189.82,190.0,188.29,188.49,79082.0,154.4011,154.5475,153.1566,153.3192,79082.0
2018-10-25 10:30:00,188.51,189.48,187.8,189.08,53674.0,153.3355,154.1245,152.758,153.7992,53674.0
2018-10-25 10:35:00,189.23,190.0,189.23,189.75,44280.0,153.9212,154.5475,153.9212,154.3441,44280.0
2018-10-25 10:40:00,189.81,190.1,189.3,189.31,35480.0,154.3929,154.6288,153.9781,153.9862,35480.0
2018-10-25 10:45:00,189.39,189.86,189.28,189.49,20242.0,154.0513,154.4336,153.9618,154.1327,20242.0
2018-10-25 10:50:00,189.55,189.67,189.14,189.54,18943.0,154.1815,154.2791,153.848,154.1733,18943.0
2018-10-25 10:55:00,189.46,189.75,189.08,189.23,20966.0,154.1083,154.3441,153.7992,153.9212,20966.0
2018-10-25 11:00:00,189.27,190.23,189.17,189.28,24859.0,153.9537,154.7346,153.8724,153.9618,24859.0
2018-10-25 11:05:00,189.28,189.28,188.15,188.34,40443.0,153.9618,153.9618,153.0427,153.1972,40443.0
2018-10-25 11:10:00,188.35,188.5,187.95,188.41,31049.0,153.2054,153.3274,152.88,153.2542,31049.0
2018-10-25 11:15:00,188.4,188.91,188.17,188.88,19618.0,153.246,153.6609,153.059,153.6365,19618.0
2018-10-25 11:20:00,188.88,189.75,188.87,189.37,20033.0,153.6365,154.3441,153.6283,154.035,20033.0
2018-10-25 11:25:00,189.49,189.54,189.3,189.41,12258.0,154.1327,154.1733,153.9781,154.0676,12258.0
2018-10-25 11:30:00,189.41,190.02,189.41,189.62,28795.0,154.0676,154.5638,154.0676,154.2384,28795.0
2018-10-25 11:35:00,189.56,189.59,189.08,189.33,17715.0,154.1896,154.214,153.7992,154.0025,17715.0
2018-10-25 11:40:00,189.36,189.42,189.0,189.12,20950.0,154.0269,154.0757,153.7341,153.8317,20950.0
2018-10-25 11:45:00,189.15,189.45,188.96,189.44,17256.0,153.8561,154.1001,153.7015,154.092,17256.0
2018-10-25 11:50:00,189.47,189.64,189.32,189.36,20524.0,154.1164,154.2547,153.9944,154.0269,20524.0
2018-10-25 11:55:00,189.38,189.4,188.87,188.88,18182.0,154.0432,154.0594,153.6283,153.6365,18182.0
2018-10-25 12:00:00,188.93,189.12,188.53,189.08,14206.0,153.6771,153.8317,153.3518,153.7992,14206.0
2018-10-25 12:05:00,189.07,189.38,188.98,189.08,10140.0,153.791,154.0432,153.7178,153.7992,10140.0
2018-10-25 12:10:00,189.06,189.19,188.58,188.75,16668.0,153.7829,153.8886,153.3925,153.5307,16668.0
2018-10-25 12:15:00,188.61,188.7,188.25,188.29,11979.0,153.4169,153.4901,153.124,153.1566,11979.0
2018-10-25 12:20:00,188.28,188.28,187.97,188.05,13705.0,153.1484,153.1484,152.8963,152.9613,13705.0
2018-10-25 12:25:00,188.07,188.38,188.07,188.29,28280.0,152.9776,153.2298,152.9776,153.1566,28280.0
2018-10-25 12:30:00,188.23,188.56,187.96,188.26,30886.0,153.1078,153.3762,152.8881,153.1322,30886.0
2018-10-25 12:35:00,188.33,189.15,188.33,189.12,12553.0,153.1891,153.8561,153.1891,153.8317,12553.0
2018-10-25 12:40:00,189.17,189.45,188.86,189.38,18720.0,153.8724,154.1001,153.6202,154.0432,18720.0
2018-10-25 12:45:00,189.31,189.6,189.26,189.44,12575.0,153.9862,154.2221,153.9456,154.092,12575.0
2018-10-25 12:50:00,189.49,189.61,189.22,189.53,10712.0,154.1327,154.2303,153.913,154.1652,10712.0
2018-10-25 12:55:00,189.58,189.71,189.38,189.51,13954.0,154.2059,154.3116,154.0432,154.1489,13954.0
2018-10-25 13:00:00,189.54,189.68,189.16,189.19,9432.0,154.1733,154.2872,153.8642,153.8886,9432.0
2018-10-25 13:05:00,189.16,189.26,188.86,188.9,14903.0,153.8642,153.9456,153.6202,153.6527,14903.0
2018-10-25 13:10:00,189.0,189.1,188.74,188.78,12976.0,153.7341,153.8154,153.5226,153.5551,12976.0
2018-10-25 13:15:00,188.78,188.91,188.49,188.54,12233.0,153.5551,153.6609,153.3192,153.3599,12233.0
2018-10-25 13:20:00,188.63,188.88,188.54,188.63,16764.0,153.4331,153.6365,153.3599,153.4331,16764.0
2018-10-25 13:25:00,188.67,189.33,188.65,189.23,13997.0,153.4657,154.0025,153.4494,153.9212,13997.0
2018-10-25 13:30:00,189.19,189.56,189.19,189.48,11519.0,153.8886,154.1896,153.8886,154.1245,11519.0
2018-10-25 13:35:00,189.49,190.16,189.48,189.9,14625.0,154.1327,154.6776,154.1245,154.4662,14625.0
2018-10-25 13:40:00,189.93,189.94,189.54,189.55,24828.0,154.4906,154.4987,154.1733,154.1815,24828.0
2018-10-25 13:45:00,189.59,189.96,189.45,189.91,13192.0,154.214,154.515,154.1001,154.4743,13192.0
2018-10-25 13:50:00,189.93,189.96,189.35,189.41,17735.0,154.4906,154.515,154.0188,154.0676,17735.0
2018-10-25 13:55:00,189.43,189.55,189.14,189.14,19673.0,154.0839,154.1815,153.848,153.848,19673.0
2018-10-25 14:00:00,189.18,189.19,188.69,188.74,30661.0,153.8805,153.8886,153.4819,153.5226,30661.0
2018-10-25 14:05:00,188.74,189.46,188.71,189.19,25388.0,153.5226,154.1083,153.4982,153.8886,25388.0
2018-10-25 14:10:00,189.25,189.4,189.07,189.11,19777.0,153.9374,154.0594,153.791,153.8236,19777.0
2018-10-25 14:15:00,189.15,189.34,188.45,188.58,20305.0,153.8561,154.0106,153.2867,153.3925,20305.0
2018-10-25 14:20:00,188.59,188.62,188.17,188.17,93072.0,153.4006,153.425,153.059,153.059,93072.0
2018-10-25 14:25:00,188.2,188.67,188.04,188.67,106915.0,153.0834,153.4657,152.9532,153.4657,106915.0
2018-10-25 14:30:00,188.7,190.5,188.7,190.5,133783.0,153.4901,154.9542,153.4901,154.9542,133783.0
2018-10-25 14:35:00,190.5,190.5,189.97,190.01,24282.0,154.9542,154.9542,154.5231,154.5556,24282.0
2018-10-25 14:40:00,190.02,190.28,189.8,190.11,16172.0,154.5638,154.7752,154.3848,154.637,16172.0
2018-10-25 14:45:00,190.18,190.45,190.18,190.38,17471.0,154.6939,154.9135,154.6939,154.8566,17471.0
2018-10-25 14:50:00,190.34,190.4,189.78,189.89,17550.0,154.8241,154.8729,154.3685,154.458,17550.0
2018-10-25 14:55:00,189.89,190.12,189.59,189.66,26602.0,154.458,154.6451,154.214,154.2709,26602.0
2018-10-25 15:00:00,189.72,189.75,189.32,189.32,53731.0,154.3197,154.3441,153.9944,153.9944,53731.0
2018-10-25 15:05:00,189.34,189.51,189.25,189.29,23890.0,154.0106,154.1489,153.9374,153.97,23890.0
2018-10-25 15:10:00,189.33,189.41,189.2,189.37,29800.0,154.0025,154.0676,153.8968,154.035,29800.0
2018-10-25 15:15:00,189.39,189.44,189.22,189.28,51957.0,154.0513,154.092,153.913,153.9618,51957.0
2018-10-25 15:20:00,189.3,189.3,189.05,189.16,45588.0,153.9781,153.9781,153.7748,153.8642,45588.0
2018-10-25 15:25:00,189.2,189.2,188.9,189.15,32239.0,153.8968,153.8968,153.6527,153.8561,32239.0
2018-10-25 15:30:00,189.16,189.31,188.36,188.41,55488.0,153.8642,153.9862,153.2135,153.2542,55488.0
2018-10-25 15:35:00,188.39,188.53,188.2,188.3,61826.0,153.2379,153.3518,153.0834,153.1647,61826.0
2018-10-25 15:40:00,188.34,188.56,188.05,188.07,72772.0,153.1972,153.3762,152.9613,152.9776,72772.0
2018-10-25 15:45:00,188.1,188.32,187.87,188.31,126994.0,153.002,153.181,152.8149,153.1728,126994.0
2018-10-25 15:50:00,188.28,188.47,187.74,188.05,92642.0,153.1484,153.303,152.7092,152.9613,92642.0
2018-10-25 15:55:00,188.06,188.26,187.81,188.09,194411.0,152.9695,153.1322,152.7661,152.9939,194411.0
2018-10-26 09:30:00,184.96,185.51,184.0,185.34,93463.0,150.4479,150.8953,149.667,150.757,93463.0
2018-10-26 09:35:00,185.34,186.63,184.88,184.88,39035.0,150.757,151.8063,150.3828,150.3828,39035.0
2018-10-26 09:40:00,184.84,185.57,184.47,184.86,44805.0,150.3503,150.9441,150.0493,150.3666,44805.0
2018-10-26 09:45:00,184.94,185.93,184.94,185.92,28112.0,150.4316,151.2369,150.4316,151.2288,28112.0
2018-10-26 09:50:00,185.7,185.73,184.91,185.47,24585.0,151.0498,151.0742,150.4072,150.8628,24585.0
2018-10-26 09:55:00,185.56,186.06,185.3,185.98,35924.0,150.936,151.3427,150.7245,151.2776,35924.0
2018-10-26 10:00:00,186.12,186.12,183.97,184.13,61215.0,151.3915,151.3915,149.6426,149.7728,61215.0
2018-10-26 10:05:00,184.18,184.18,183.37,183.73,35705.0,149.8135,149.8135,149.1546,149.4474,35705.0
2018-10-26 10:10:00,183.73,184.75,183.66,184.74,25888.0,149.4474,150.2771,149.3905,150.269,25888.0
2018-10-26 10:15:00,184.67,185.08,184.45,184.86,13029.0,150.212,150.5455,150.0331,150.3666,13029.0
2018-10-26 10:20:00,184.8,184.93,184.23,184.76,20022.0,150.3178,150.4235,149.8541,150.2852,20022.0
2018-10-26 10:25:00,184.85,185.24,184.39,184.57,13288.0,150.3584,150.6757,149.9843,150.1307,13288.0
2018-10-26 10:30:00,184.52,184.53,183.86,184.02,14324.0,150.09,150.0982,149.5532,149.6833,14324.0
2018-10-26 10:35:00,184.0,184.34,183.73,184.16,30855.0,149.667,149.9436,149.4474,149.7972,30855.0
2018-10-26 10:40:00,184.07,184.39,183.72,183.72,44351.0,149.724,149.9843,149.4393,149.4393,44351.0
2018-10-26 10:45:00,183.67,184.07,183.4,183.86,24811.0,149.3986,149.724,149.179,149.5532,24811.0
2018-10-26 10:50:00,183.86,184.34,183.72,184.01,22042.0,149.5532,149.9436,149.4393,149.6752,22042.0
2018-10-26 10:55:00,184.02,184.28,183.32,183.47,18845.0,149.6833,149.8948,149.1139,149.2359,18845.0
2018-10-26 11:00:00,183.43,184.07,183.27,183.95,29467.0,149.2034,149.724,149.0733,149.6264,29467.0
2018-10-26 11:05:00,183.86,185.07,183.75,184.58,26318.0,149.5532,150.5374,149.4637,150.1388,26318.0
2018-10-26 11:10:00,184.61,185.07,184.43,184.83,17473.0,150.1632,150.5374,150.0168,150.3422,17473.0
2018-10-26 11:15:00,184.99,185.53,184.93,185.33,32191.0,150.4723,150.9116,150.4235,150.7489,32191.0
2018-10-26 11:20:00,185.36,185.81,185.06,185.71,26268.0,150.7733,151.1393,150.5293,151.058,26268.0
2018-10-26 11:25:00,185.7,186.23,185.46,186.0,24456.0,151.0498,151.4809,150.8546,151.2939,24456.0
2018-10-26 11:30:00,186.05,186.8,186.05,186.59,27990.0,151.3345,151.9446,151.3345,151.7738,27990.0
2018-10-26 11:35:00,186.67,186.77,185.72,185.81,26645.0,151.8388,151.9202,151.0661,151.1393,26645.0
2018-10-26 11:40:00,185.89,186.12,185.38,185.45,26166.0,151.2044,151.3915,150.7895,150.8465,26166.0
2018-10-26 11:45:00,185.46,185.75,185.06,185.25,66943.0,150.8546,151.0905,150.5293,150.6838,66943.0
2018-10-26 11:50:00,185.26,186.17,185.06,185.85,89025.0,150.6919,151.4321,150.5293,151.1719,89025.0
2018-10-26 11:55:00,185.87,186.17,185.5,185.5,20234.0,151.1881,151.4321,150.8872,150.8872,20234.0
2018-10-26 12:00:00,185.47,185.88,185.0,185.36,37138.0,150.8628,151.1963,150.4805,150.7733,37138.0
2018-10-26 12:05:00,185.43,185.89,185.37,185.74,35334.0,150.8302,151.2044,150.7814,151.0824,35334.0
2018-10-26 12:10:00,185.67,185.7,185.0,185.19,20627.0,151.0254,151.0498,150.4805,150.635,20627.0
2018-10-26 12:15:00,185.21,185.58,184.97,185.54,25903.0,150.6513,150.9522,150.4561,150.9197,25903.0
2018-10-26 12:20:00,185.56,186.12,185.35,185.39,46519.0,150.936,151.3915,150.7651,150.7977,46519.0
2018-10-26 12:25:00,185.32,185.66,185.21,185.66,18834.0,150.7407,151.0173,150.6513,151.0173,18834.0
2018-10-26 12:30:00,185.64,186.29,185.28,186.11,20539.0,151.001,151.5297,150.7082,151.3833,20539.0
2018-10-26 12:35:00,186.02,186.17,185.77,185.86,27108.0,151.3101,151.4321,151.1068,151.18,27108.0
2018-10-26 12:40:00,185.85,186.37,185.75,186.28,130419.0,151.1719,151.5948,151.0905,151.5216,130419.0
2018-10-26 12:45:00,186.32,186.95,186.24,186.93,46670.0,151.5542,152.0666,151.4891,152.0503,46670.0
2018-10-26 12:50:00,186.92,187.0,186.55,186.86,15269.0,152.0422,152.1073,151.7412,151.9934,15269.0
2018-10-26 12:55:00,186.93,187.0,186.55,186.78,88905.0,152.0503,152.1073,151.7412,151.9283,88905.0
2018-10-26 13:00:00,186.77,187.33,186.77,187.12,53409.0,151.9202,152.3757,151.9202,152.2049,53409.0
2018-10-26 13:05:00,187.2,187.2,186.52,186.52,56686.0,152.27,152.27,151.7168,151.7168,56686.0
2018-10-26 13:10:00,186.5,187.05,186.49,186.72,32370.0,151.7006,152.1479,151.6924,151.8795,32370.0
2018-10-26 13:15:00,186.77,186.9,186.35,186.72,50365.0,151.9202,152.0259,151.5786,151.8795,50365.0
2018-10-26 13:20:00,186.6,186.77,186.39,186.73,47847.0,151.7819,151.9202,151.6111,151.8876,47847.0
2018-10-26 13:25:00,186.73,187.0,186.53,186.54,35493.0,151.8876,152.1073,151.725,151.7331,35493.0
2018-10-26 13:30:00,186.53,186.53,185.69,185.77,28902.0,151.725,151.725,151.0417,151.1068,28902.0
2018-10-26 13:35:00,185.77,186.11,185.27,185.4,21785.0,151.1068,151.3833,150.7001,150.8058,21785.0
2018-10-26 13:40:00,185.43,185.82,185.42,185.77,54305.0,150.8302,151.1474,150.8221,151.1068,54305.0
2018-10-26 13:45:00,185.77,185.96,185.53,185.7,17424.0,151.1068,151.2613,150.9116,151.0498,17424.0
2018-10-26 13:50:00,185.76,186.17,185.4,186.17,13742.0,151.0986,151.4321,150.8058,151.4321,13742.0
2018-10-26 13:55:00,186.24,186.49,186.21,186.32,9309.0,151.4891,151.6924,151.4647,151.5542,9309.0
2018-10-26 14:00:00,186.38,186.55,185.71,185.82,16186.0,151.603,151.7412,151.058,151.1474,16186.0
2018-10-26 14:05:00,185.86,186.19,185.65,185.99,67514.0,151.18,151.4484,151.0092,151.2857,67514.0
2018-10-26 14:10:00,186.01,186.28,185.83,185.96,38783.0,151.302,151.5216,151.1556,151.2613,38783.0
2018-10-26 14:15:00,185.99,186.26,185.89,186.11,28316.0,151.2857,151.5053,151.2044,151.3833,28316.0
2018-10-26 14:20:00,186.21,186.5,185.68,186.21,42767.0,151.4647,151.7006,151.0336,151.4647,42767.0
2018-10-26 14:25:00,186.18,186.76,186.17,186.49,78489.0,151.4403,151.9121,151.4321,151.6924,78489.0
2018-10-26 14:30:00,186.49,186.89,186.43,186.55,18890.0,151.6924,152.0178,151.6436,151.7412,18890.0
2018-10-26 14:35:00,186.56,187.19,186.56,186.83,17331.0,151.7494,152.2618,151.7494,151.969,17331.0
2018-10-26 14:40:00,186.93,187.05,186.02,186.26,16297.0,152.0503,152.1479,151.3101,151.5053,16297.0
2018-10-26 14:45:00,186.29,186.45,185.49,185.58,17029.0,151.5297,151.6599,150.879,150.9522,17029.0
2018-10-26 14:50:00,185.57,185.74,185.1,185.21,15246.0,150.9441,151.0824,150.5618,150.6513,15246.0
2018-10-26 14:55:00,185.13,185.2,184.19,184.37,39325.0,150.5862,150.6431,149.8216,149.968,39325.0
2018-10-26 15:00:00,184.48,184.49,183.8,184.44,30093.0,150.0575,150.0656,149.5044,150.0249,30093.0
2018-10-26 15:05:00,184.41,184.71,184.12,184.42,26286.0,150.0005,150.2446,149.7647,150.0087,26286.0
2018-10-26 15:10:00,184.49,184.65,183.93,184.22,43346.0,150.0656,150.1958,149.6101,149.846,43346.0
2018-10-26 15:15:00,184.27,185.0,184.27,184.89,33730.0,149.8867,150.4805,149.8867,150.391,33730.0
2018-10-26 15:20:00,184.87,185.62,184.74,185.15,32521.0,150.3747,150.9848,150.269,150.6025,32521.0
2018-10-26 15:25:00,185.19,185.46,184.81,185.17,31215.0,150.635,150.8546,150.3259,150.6187,31215.0
2018-10-26 15:30:00,185.14,185.14,184.39,184.48,36720.0,150.5943,150.5943,149.9843,150.0575,36720.0
2018-10-26 15:35:00,184.52,185.87,184.39,185.42,43544.0,150.09,151.1881,149.9843,150.8221,43544.0
2018-10-26 15:40:00,185.25,185.78,184.93,184.95,70899.0,150.6838,151.1149,150.4235,150.4398,70899.0
2018-10-26 15:45:00,184.99,186.62,184.99,186.25,41025.0,150.4723,151.7982,150.4723,151.4972,41025.0
2018-10-26 15:50:00,186.27,187.19,186.23,186.39,92968.0,151.5135,152.2618,151.4809,151.6111,92968.0
2018-10-26 15:55:00,186.38,186.39,185.15,185.93,291786.0,151.603,151.6111,150.6025,151.2369,291786.0
2018-10-29 09:30:00,189.32,190.29,189.32,189.68,87804.0,153.9944,154.7834,153.9944,154.2872,87804.0
2018-10-29 09:35:00,189.55,189.58,188.6,188.8,37962.0,154.1815,154.2059,153.4087,153.5714,37962.0
2018-10-29 09:40:00,188.74,189.47,188.74,188.99,46671.0,153.5226,154.1164,153.5226,153.726,46671.0
2018-10-29 09:45:00,189.03,189.25,188.63,188.63,31605.0,153.7585,153.9374,153.4331,153.4331,31605.0
2018-10-29 09:50:00,188.66,188.98,188.55,188.98,19743.0,153.4575,153.7178,153.3681,153.7178,19743.0
2018-10-29 09:55:00,188.93,189.9,188.9,189.83,24274.0,153.6771,154.4662,153.6527,154.4092,24274.0
2018-10-29 10:00:00,189.92,190.91,189.87,190.83,30416.0,154.4824,155.2877,154.4417,155.2226,30416.0
2018-10-29 10:05:00,190.75,190.87,190.07,190.31,52652.0,155.1575,155.2552,154.6044,154.7996,52652.0
2018-10-29 10:10:00,190.31,190.35,189.74,189.89,19750.0,154.7996,154.8322,154.336,154.458,19750.0
2018-10-29 10:15:00,189.9,190.08,189.71,190.03,70860.0,154.4662,154.6126,154.3116,154.5719,70860.0
2018-10-29 10:20:00,190.03,190.47,189.7,190.47,33783.0,154.5719,154.9298,154.3035,154.9298,33783.0
2018-10-29 10:25:00,190.5,190.7,190.12,190.12,20281.0,154.9542,155.1169,154.6451,154.6451,20281.0
2018-10-29 10:30:00,190.18,190.23,189.69,189.98,22650.0,154.6939,154.7346,154.2953,154.5312,22650.0
2018-10-29 10:35:00,189.89,190.0,189.71,189.83,19714.0,154.458,154.5475,154.3116,154.4092,19714.0
2018-10-29 10:40:00,189.78,190.09,189.69,190.09,33029.0,154.3685,154.6207,154.2953,154.6207,33029.0
2018-10-29 10:45:00,190.05,190.25,189.47,189.6,31136.0,154.5882,154.7508,154.1164,154.2221,31136.0
2018-10-29 10:50:00,189.67,189.94,189.63,189.8,20438.0,154.2791,154.4987,154.2465,154.3848,20438.0
2018-10-29 10:55:00,189.78,189.9,189.51,189.69,24242.0,154.3685,154.4662,154.1489,154.2953,24242.0
2018-10-29 11:00:00,189.7,189.87,189.48,189.5,23594.0,154.3035,154.4417,154.1245,154.1408,23594.0
2018-10-29 11:05:00,189.46,189.86,189.36,189.36,23546.0,154.1083,154.4336,154.0269,154.0269,23546.0
2018-10-29 11:10:00,189.32,189.52,189.01,189.01,21883.0,153.9944,154.1571,153.7422,153.7422,21883.0
2018-10-29 11:15:00,189.01,189.26,188.93,189.26,46362.0,153.7422,153.9456,153.6771,153.9456,46362.0
2018-10-29 11:20:00,189.23,189.65,189.19,189.5,22469.0,153.9212,154.2628,153.8886,154.1408,22469.0
2018-10-29 11:25:00,189.52,190.05,189.46,190.05,14702.0,154.1571,154.5882,154.1083,154.5882,14702.0
2018-10-29 11:30:00,189.96,190.18,189.8,190.18,17705.0,154.515,154.6939,154.3848,154.6939,17705.0
2018-10-29 11:35:00,190.19,190.43,189.86,190.25,20982.0,154.702,154.8973,154.4336,154.7508,20982.0
2018-10-29 11:40:00,190.24,190.6,190.15,190.53,23107.0,154.7427,155.0355,154.6695,154.9786,23107.0
2018-10-29 11:45:00,190.55,190.58,190.01,190.1,33596.0,154.9949,155.0193,154.5556,154.6288,33596.0
2018-10-29 11:50:00,190.06,190.36,189.79,189.79,26863.0,154.5963,154.8403,154.3767,154.3767,26863.0
2018-10-29 11:55:00,189.78,189.8,188.92,188.96,21417.0,154.3685,154.3848,153.669,153.7015,21417.0
2018-10-29 12:00:00,189.02,189.37,188.8,189.3,20546.0,153.7504,154.035,153.5714,153.9781,20546.0
2018-10-29 12:05:00,189.34,189.35,189.08,189.08,12408.0,154.0106,154.0188,153.7992,153.7992,12408.0
2018-10-29 12:10:00,189.11,189.21,188.94,189.05,25767.0,153.8236,153.9049,153.6853,153.7748,25767.0
2018-10-29 12:15:00,189.05,189.54,188.98,189.34,16174.0,153.7748,154.1733,153.7178,154.0106,16174.0
2018-10-29 12:20:00,189.34,189.39,188.6,188.93,16478.0,154.0106,154.0513,153.4087,153.6771,16478.0
2018-10-29 12:25:00,188.89,189.12,188.74,189.12,18119.0,153.6446,153.8317,153.5226,153.8317,18119.0
2018-10-29 12:30:00,189.15,189.43,188.8,189.29,23918.0,153.8561,154.0839,153.5714,153.97,23918.0
2018-10-29 12:35:00,189.31,189.57,189.27,189.4,17463.0,153.9862,154.1977,153.9537,154.0594,17463.0
2018-10-29 12:40:00,189.44,190.13,189.43,189.88,22172.0,154.092,154.6532,154.0839,154.4499,22172.0
2018-10-29 12:45:00,189.85,190.06,189.6,189.61,14233.0,154.4255,154.5963,154.2221,154.2303,14233.0
2018-10-29 12:50:00,189.61,189.79,189.44,189.45,12942.0,154.2303,154.3767,154.092,154.1001,12942.0
2018-10-29 12:55:00,189.39,189.47,189.0,189.42,12856.0,154.0513,154.1164,153.7341,154.0757,12856.0
2018-10-29 13:00:00,189.42,190.31,189.42,190.2,18906.0,154.0757,154.7996,154.0757,154.7102,18906.0
2018-10-29 13:05:00,190.16,190.49,190.03,190.42,15134.0,154.6776,154.9461,154.5719,154.8891,15134.0
2018-10-29 13:10:00,190.48,190.5,190.14,190.15,11500.0,154.9379,154.9542,154.6614,154.6695,11500.0
2018-10-29 13:15:00,190.15,190.2,189.95,189.96,16118.0,154.6695,154.7102,154.5068,154.515,16118.0
2018-10-29 13:20:00,189.96,190.23,189.9,189.96,18472.0,154.515,154.7346,154.4662,154.515,18472.0
2018-10-29 13:25:00,189.77,189.8,189.39,189.53,20375.0,154.3604,154.3848,154.0513,154.1652,20375.0
2018-10-29 13:30:00,189.48,190.23,189.43,190.19,12225.0,154.1245,154.7346,154.0839,154.702,12225.0
2018-10-29 13:35:00,190.2,190.24,189.95,190.02,15920.0,154.7102,154.7427,154.5068,154.5638,15920.0
2018-10-29 13:40:00,189.96,190.03,189.61,189.93,13481.0,154.515,154.5719,154.2303,154.4906,13481.0
2018-10-29 13:45:00,190.0,190.19,189.68,189.91,16574.0,154.5475,154.702,154.2872,154.4743,16574.0
2018-10-29 13:50:00,189.84,190.35,189.84,190.04,34227.0,154.4173,154.8322,154.4173,154.58,34227.0
2018-10-29 13:55:00,190.04,190.09,189.76,189.76,14108.0,154.58,154.6207,154.3523,154.3523,14108.0
2018-10-29 14:00:00,189.76,189.79,189.17,189.31,18182.0,154.3523,154.3767,153.8724,153.9862,18182.0
2018-10-29 14:05:00,189.28,189.49,188.97,189.13,17514.0,153.9618,154.1327,153.7097,153.8398,17514.0
2018-10-29 14:10:00,189.12,189.12,188.32,188.43,23246.0,153.8317,153.8317,153.181,153.2704,23246.0
2018-10-29 14:15:00,188.47,188.76,188.15,188.74,14234.0,153.303,153.5389,153.0427,153.5226,14234.0
2018-10-29 14:20:00,188.71,188.9,188.56,188.77,17491.0,153.4982,153.6527,153.3762,153.547,17491.0
2018-10-29 14:25:00,188.77,189.12,188.61,188.77,13186.0,153.547,153.8317,153.4169,153.547,13186.0
2018-10-29 14:30:00,188.67,188.98,188.54,188.63,19043.0,153.4657,153.7178,153.3599,153.4331,19043.0
2018-10-29 14:35:00,188.55,188.96,188.38,188.61,19801.0,153.3681,153.7015,153.2298,153.4169,19801.0
2018-10-29 14:40:00,188.54,189.15,188.53,188.81,22960.0,153.3599,153.8561,153.3518,153.5795,22960.0
2018-10-29 14:45:00,188.75,189.05,188.29,188.37,26814.0,153.5307,153.7748,153.1566,153.2216,26814.0
2018-10-29 14:50:00,188.32,188.35,187.66,187.93,18240.0,153.181,153.2054,152.6441,152.8637,18240.0
2018-10-29 14:55:00,187.99,188.51,187.99,188.27,28296.0,152.9125,153.3355,152.9125,153.1403,28296.0
2018-10-29 15:00:00,188.28,188.37,187.76,187.93,59497.0,153.1484,153.2216,152.7255,152.8637,59497.0
2018-10-29 15:05:00,187.93,188.05,187.71,187.98,80691.0,152.8637,152.9613,152.6848,152.9044,80691.0
2018-10-29 15:10:00,187.99,188.13,187.45,187.62,53901.0,152.9125,153.0264,152.4733,152.6116,53901.0
2018-10-29 15:15:00,187.6,188.12,187.53,188.07,77747.0,152.5953,153.0183,152.5384,152.9776,77747.0
2018-10-29 15:20:00,188.01,188.11,187.26,187.67,62760.0,152.9288,153.0102,152.3188,152.6523,62760.0
2018-10-29 15:25:00,187.67,187.83,187.21,187.26,47103.0,152.6523,152.7824,152.2781,152.3188,47103.0
2018-10-29 15:30:00,187.18,187.3,186.3,186.77,64760.0,152.2537,152.3513,151.5379,151.9202,64760.0
2018-10-29 15:35:00,186.72,186.72,186.02,186.15,54791.0,151.8795,151.8795,151.3101,151.4159,54791.0
2018-10-29 15:40:00,186.13,186.13,184.8,185.19,61996.0,151.3996,151.3996,150.3178,150.635,61996.0
2018-10-29 15:45:00,185.18,186.96,184.83,186.84,105933.0,150.6269,152.0747,150.3422,151.9771,105933.0
2018-10-29 15:50:00,186.74,187.86,186.67,187.8,65471.0,151.8958,152.8068,151.8388,152.758,65471.0
2018-10-29 15:55:00,187.72,188.31,187.06,188.24,205140.0,152.6929,153.1728,152.1561,153.1159,205140.0
2018-10-30 09:30:00,189.43,189.59,187.02,187.83,62105.0,154.0839,154.214,152.1235,152.7824,62105.0
2018-10-30 09:35:00,187.84,189.03,187.84,188.96,45564.0,152.7905,153.7585,152.7905,153.7015,45564.0
2018-10-30 09:40:00,188.84,189.86,188.79,189.86,53142.0,153.6039,154.4336,153.5633,154.4336,53142.0
2018-10-30 09:45:00,189.84,189.85,188.9,189.19,32785.0,154.4173,154.4255,153.6527,153.8886,32785.0
2018-10-30 09:50:00,189.2,189.95,189.04,189.83,46530.0,153.8968,154.5068,153.7666,154.4092,46530.0
2018-10-30 09:55:00,189.82,191.0,189.81,190.43,51404.0,154.4011,155.3609,154.3929,154.8973,51404.0
2018-10-30 10:00:00,190.44,190.66,189.99,189.99,47020.0,154.9054,155.0843,154.5394,154.5394,47020.0
2018-10-30 10:05:00,189.99,189.99,188.87,188.87,23217.0,154.5394,154.5394,153.6283,153.6283,23217.0
2018-10-30 10:10:00,188.95,189.82,188.94,189.16,58468.0,153.6934,154.4011,153.6853,153.8642,58468.0
2018-10-30 10:15:00,189.16,189.36,188.7,188.95,35350.0,153.8642,154.0269,153.4901,153.6934,35350.0
2018-10-30 10:20:00,188.77,189.66,188.77,189.46,29069.0,153.547,154.2709,153.547,154.1083,29069.0
2018-10-30 10:25:00,189.53,189.64,189.18,189.45,18634.0,154.1652,154.2547,153.8805,154.1001,18634.0
2018-10-30 10:30:00,189.48,189.88,189.24,189.88,19565.0,154.1245,154.4499,153.9293,154.4499,19565.0
2018-10-30 10:35:00,189.72,189.76,188.57,188.76,23357.0,154.3197,154.3523,153.3843,153.5389,23357.0
2018-10-30 10:40:00,188.73,188.96,188.56,188.72,23727.0,153.5145,153.7015,153.3762,153.5063,23727.0
2018-10-30 10:45:00,188.63,189.46,188.61,189.39,18523.0,153.4331,154.1083,153.4169,154.0513,18523.0
2018-10-30 10:50:00,189.39,189.68,188.74,188.74,26648.0,154.0513,154.2872,153.5226,153.5226,26648.0
2018-10-30 10:55:00,188.68,189.1,188.59,188.81,24900.0,153.4738,153.8154,153.4006,153.5795,24900.0
2018-10-30 11:00:00,188.82,188.98,188.4,188.66,20829.0,153.5877,153.7178,153.246,153.4575,20829.0
2018-10-30 11:05:00,188.8,189.67,188.8,189.57,25522.0,153.5714,154.2791,153.5714,154.1977,25522.0
2018-10-30 11:10:00,189.48,189.5,188.53,188.71,32585.0,154.1245,154.1408,153.3518,153.4982,32585.0
2018-10-30 11:15:00,188.59,189.05,188.33,189.0,11769.0,153.4006,153.7748,153.1891,153.7341,11769.0
2018-10-30 11:20:00,188.93,189.47,188.82,189.07,30072.0,153.6771,154.1164,153.5877,153.791,30072.0
2018-10-30 11:25:00,189.14,189.89,189.09,189.83,31631.0,153.848,154.458,153.8073,154.4092,31631.0
2018-10-30 11:30:00,189.76,190.18,189.71,190.04,37507.0,154.3523,154.6939,154.3116,154.58,37507.0
2018-10-30 11:35:00,190.1,190.53,190.03,190.2,16668.0,154.6288,154.9786,154.5719,154.7102,16668.0
2018-10-30 11:40:00,190.21,190.41,189.87,190.3,18568.0,154.7183,154.881,154.4417,154.7915,18568.0
2018-10-30 11:45:00,190.37,190.51,189.95,190.43,25378.0,154.8485,154.9623,154.5068,154.8973,25378.0
2018-10-30 11:50:00,190.43,190.6,189.86,190.05,35157.0,154.8973,155.0355,154.4336,154.5882,35157.0
2018-10-30 11:55:00,189.99,190.04,189.66,189.95,29610.0,154.5394,154.58,154.2709,154.5068,29610.0
2018-10-30 12:00:00,190.01,190.16,189.59,189.95,34180.0,154.5556,154.6776,154.214,154.5068,34180.0
2018-10-30 12:05:00,190.04,190.28,189.65,189.87,33334.0,154.58,154.7752,154.2628,154.4417,33334.0
2018-10-30 12:10:00,189.89,190.0,189.34,189.58,18089.0,154.458,154.5475,154.0106,154.2059,18089.0
2018-10-30 12:15:00,189.64,189.86,189.37,189.65,19906.0,154.2547,154.4336,154.035,154.2628,19906.0
2018-10-30 12:20:00,189.63,189.81,189.38,189.42,19830.0,154.2465,154.3929,154.0432,154.0757,19830.0
2018-10-30 12:25:00,189.54,189.86,189.5,189.82,17426.0,154.1733,154.4336,154.1408,154.4011,17426.0
2018-10-30 12:30:00,189.77,189.77,189.1,189.26,18502.0,154.3604,154.3604,153.8154,153.9456,18502.0
2018-10-30 12:35:00,189.27,189.59,189.23,189.45,22281.0,153.9537,154.214,153.9212,154.1001,22281.0
2018-10-30 12:40:00,189.41,189.51,189.29,189.36,14471.0,154.0676,154.1489,153.97,154.0269,14471.0
2018-10-30 12:45:00,189.29,189.81,189.28,189.79,13614.0,153.97,154.3929,153.9618,154.3767,13614.0
2018-10-30 12:50:00,189.79,189.93,189.44,189.51,22729.0,154.3767,154.4906,154.092,154.1489,22729.0
2018-10-30 12:55:00,189.47,189.47,188.78,188.8,17368.0,154.1164,154.1164,153.5551,153.5714,17368.0
2018-10-30 13:00:00,188.75,188.88,188.54,188.67,12350.0,153.5307,153.6365,153.3599,153.4657,12350.0
2018-10-30 13:05:00,188.66,188.94,188.66,188.92,9489.0,153.4575,153.6853,153.4575,153.669,9489.0
2018-10-30 13:10:00,188.84,188.84,188.33,188.39,13134.0,153.6039,153.6039,153.1891,153.2379,13134.0
2018-10-30 13:15:00,188.48,189.21,188.45,189.21,17004.0,153.3111,153.9049,153.2867,153.9049,17004.0
2018-10-30 13:20:00,189.14,189.33,188.82,189.02,15069.0,153.848,154.0025,153.5877,153.7504,15069.0
2018-10-30 13:25:00,189.03,189.2,188.75,188.9,25329.0,153.7585,153.8968,153.5307,153.6527,25329.0
2018-10-30 13:30:00,188.91,189.17,188.51,188.63,15616.0,153.6609,153.8724,153.3355,153.4331,15616.0
2018-10-30 13:35:00,188.67,189.06,188.51,188.96,24792.0,153.4657,153.7829,153.3355,153.7015,24792.0
2018-10-30 13:40:00,188.94,189.72,188.9,189.71,18666.0,153.6853,154.3197,153.6527,154.3116,18666.0
2018-10-30 13:45:00,189.72,189.82,189.33,189.61,16488.0,154.3197,154.4011,154.0025,154.2303,16488.0
2018-10-30 13:50:00,189.63,189.63,189.31,189.45,17438.0,154.2465,154.2465,153.9862,154.1001,17438.0
2018-10-30 13:55:00,189.51,189.88,189.39,189.81,21182.0,154.1489,154.4499,154.0513,154.3929,21182.0
2018-10-30 14:00:00,189.9,190.02,189.38,189.38,32457.0,154.4662,154.5638,154.0432,154.0432,32457.0
2018-10-30 14:05:00,189.41,189.57,188.8,188.8,27948.0,154.0676,154.1977,153.5714,153.5714,27948.0
2018-10-30 14:10:00,188.83,189.44,188.69,189.37,28595.0,153.5958,154.092,153.4819,154.035,28595.0
2018-10-30 14:15:00,189.43,189.5,189.1,189.17,22539.0,154.0839,154.1408,153.8154,153.8724,22539.0
2018-10-30 14:20:00,189.21,189.67,189.17,189.51,17857.0,153.9049,154.2791,153.8724,154.1489,17857.0
2018-10-30 14:25:00,189.45,189.77,189.11,189.23,16773.0,154.1001,154.3604,153.8236,153.9212,16773.0
2018-10-30 14:30:00,189.34,189.65,188.95,189.63,21772.0,154.0106,154.2628,153.6934,154.2465,21772.0
2018-10-30 14:35:00,189.5,189.57,189.26,189.38,17789.0,154.1408,154.1977,153.9456,154.0432,17789.0
2018-10-30 14:40:00,189.45,189.49,189.05,189.26,16868.0,154.1001,154.1327,153.7748,153.9456,16868.0
2018-10-30 14:45:00,189.21,189.47,189.15,189.32,16879.0,153.9049,154.1164,153.8561,153.9944,16879.0
2018-10-30 14:50:00,189.32,189.91,189.26,189.61,39912.0,153.9944,154.4743,153.9456,154.2303,39912.0
2018-10-30 14:55:00,189.65,190.2,189.54,190.03,38527.0,154.2628,154.7102,154.1733,154.5719,38527.0
2018-10-30 15:00:00,190.04,190.08,189.2,189.29,59870.0,154.58,154.6126,153.8968,153.97,59870.0
2018-10-30 15:05:00,189.32,189.64,189.23,189.54,53606.0,153.9944,154.2547,153.9212,154.1733,53606.0
2018-10-30 15:10:00,189.52,189.89,189.37,189.45,64942.0,154.1571,154.458,154.035,154.1001,64942.0
2018-10-30 15:15:00,189.5,189.77,189.35,189.67,60013.0,154.1408,154.3604,154.0188,154.2791,60013.0
2018-10-30 15:20:00,189.65,189.8,189.43,189.53,50226.0,154.2628,154.3848,154.0839,154.1652,50226.0
2018-10-30 15:25:00,189.56,190.29,189.52,190.14,39693.0,154.1896,154.7834,154.1571,154.6614,39693.0
2018-10-30 15:30:00,190.18,190.39,189.96,190.32,38605.0,154.6939,154.8647,154.515,154.8078,38605.0
2018-10-30 15:35:00,190.32,190.33,189.61,189.66,44026.0,154.8078,154.8159,154.2303,154.2709,44026.0
2018-10-30 15:40:00,189.64,189.87,189.31,189.51,53150.0,154.2547,154.4417,153.9862,154.1489,53150.0
2018-10-30 15:45:00,189.55,189.98,189.25,189.87,57755.0,154.1815,154.5312,153.9374,154.4417,57755.0
2018-10-30 15:50:00,189.88,190.43,189.85,190.38,77803.0,154.4499,154.8973,154.4255,154.8566,77803.0
2018-10-30 15:55:00,190.33,190.37,189.06,189.36,205633.0,154.8159,154.8485,153.7829,154.0269,205633.0
2018-10-31 09:30:00,189.08,190.7,189.04,190.43,163102.0,153.7992,155.1169,153.7666,154.8973,163102.0
2018-10-31 09:35:00,190.5,191.89,190.17,191.69,166481.0,154.9542,156.0848,154.6858,155.9222,166481.0
2018-10-31 09:40:00,191.68,194.21,191.4,193.89,210528.0,155.914,157.9719,155.6863,157.7116,210528.0
2018-10-31 09:45:00,193.83,194.28,193.36,194.02,92986.0,157.6628,158.0289,157.2805,157.8174,92986.0
2018-10-31 09:50:00,194.11,194.62,193.85,193.98,74719.0,157.8906,158.3054,157.6791,157.7849,74719.0
2018-10-31 09:55:00,193.98,194.22,192.85,192.9,57457.0,157.7849,157.9801,156.8657,156.9064,57457.0
2018-10-31 10:00:00,192.9,193.2,192.26,192.35,39112.0,156.9064,157.1504,156.3858,156.459,39112.0
2018-10-31 10:05:00,192.38,192.48,191.76,192.23,45666.0,156.4834,156.5647,155.9791,156.3614,45666.0
2018-10-31 10:10:00,192.25,192.56,192.01,192.23,49086.0,156.3777,156.6298,156.1824,156.3614,49086.0
2018-10-31 10:15:00,192.28,193.31,192.27,193.18,25159.0,156.4021,157.2399,156.3939,157.1341,25159.0
2018-10-31 10:20:00,193.15,193.92,192.78,193.61,37408.0,157.1097,157.7361,156.8088,157.4839,37408.0
2018-10-31 10:25:00,193.68,194.13,193.65,193.87,33132.0,157.5408,157.9069,157.5164,157.6954,33132.0
2018-10-31 10:30:00,193.96,194.82,193.96,194.62,47640.0,157.7686,158.4681,157.7686,158.3054,47640.0
2018-10-31 10:35:00,194.61,194.68,193.92,194.0,26132.0,158.2973,158.3542,157.7361,157.8011,26132.0
2018-10-31 10:40:00,193.95,194.08,193.71,193.87,32414.0,157.7605,157.8662,157.5652,157.6954,32414.0
2018-10-31 10:45:00,193.94,194.07,193.54,193.76,26333.0,157.7523,157.8581,157.427,157.6059,26333.0
2018-10-31 10:50:00,193.87,194.07,192.96,192.96,24994.0,157.6954,157.8581,156.9552,156.9552,24994.0
2018-10-31 10:55:00,192.95,193.09,191.95,191.98,52094.0,156.947,157.0609,156.1336,156.158,52094.0
2018-10-31 11:00:00,191.98,193.6,191.97,193.5,36269.0,156.158,157.4758,156.1499,157.3944,36269.0
2018-10-31 11:05:00,193.45,193.59,192.41,192.51,51259.0,157.3538,157.4676,156.5078,156.5891,51259.0
2018-10-31 11:10:00,192.7,193.58,192.57,193.5,24867.0,156.7437,157.4595,156.638,157.3944,24867.0
2018-10-31 11:15:00,193.44,193.82,192.98,193.43,19554.0,157.3456,157.6547,156.9714,157.3375,19554.0
2018-10-31 11:20:00,193.48,193.61,193.12,193.38,11883.0,157.3782,157.4839,157.0853,157.2968,11883.0
2018-10-31 11:25:00,193.39,193.39,193.06,193.06,12474.0,157.3049,157.3049,157.0365,157.0365,12474.0
2018-10-31 11:30:00,193.0,193.27,192.89,192.94,29716.0,156.9877,157.2073,156.8982,156.9389,29716.0
2018-10-31 11:35:00,192.98,193.55,192.95,193.55,15614.0,156.9714,157.4351,156.947,157.4351,15614.0
2018-10-31 11:40:00,193.56,193.71,192.82,192.84,28143.0,157.4432,157.5652,156.8413,156.8576,28143.0
2018-10-31 11:45:00,192.94,193.03,192.4,192.44,31831.0,156.9389,157.0121,156.4997,156.5322,31831.0
2018-10-31 11:50:00,192.38,192.75,192.38,192.55,25763.0,156.4834,156.7844,156.4834,156.6217,25763.0
2018-10-31 11:55:00,192.52,192.81,192.29,192.64,41948.0,156.5973,156.8332,156.4102,156.6949,41948.0
2018-10-31 12:00:00,192.66,192.81,192.12,192.31,38762.0,156.7112,156.8332,156.2719,156.4265,38762.0
2018-10-31 12:05:00,192.24,192.67,192.2,192.63,15164.0,156.3695,156.7193,156.337,156.6868,15164.0
2018-10-31 12:10:00,192.68,192.93,192.64,192.88,16342.0,156.7274,156.9308,156.6949,156.8901,16342.0
2018-10-31 12:15:00,192.85,192.85,192.33,192.66,23429.0,156.8657,156.8657,156.4427,156.7112,23429.0
2018-10-31 12:20:00,192.6,192.83,192.44,192.47,27078.0,156.6624,156.8494,156.5322,156.5566,27078.0
2018-10-31 12:25:00,192.46,192.79,192.27,192.27,74857.0,156.5485,156.8169,156.3939,156.3939,74857.0
2018-10-31 12:30:00,192.3,192.66,192.23,192.66,48548.0,156.4183,156.7112,156.3614,156.7112,48548.0
2018-10-31 12:35:00,192.66,192.88,192.55,192.88,12442.0,156.7112,156.8901,156.6217,156.8901,12442.0
2018-10-31 12:40:00,192.87,192.89,192.54,192.58,22855.0,156.882,156.8982,156.6135,156.6461,22855.0
2018-10-31 12:45:00,192.58,192.64,192.33,192.37,19677.0,156.6461,156.6949,156.4427,156.4753,19677.0
2018-10-31 12:50:00,192.37,192.82,192.33,192.82,13733.0,156.4753,156.8413,156.4427,156.8413,13733.0
2018-10-31 12:55:00,192.72,193.49,192.62,193.19,46975.0,156.76,157.3863,156.6786,157.1423,46975.0
2018-10-31 13:00:00,193.19,193.4,193.11,193.4,10000.0,157.1423,157.3131,157.0772,157.3131,10000.0
2018-10-31 13:05:00,193.45,193.96,193.41,193.87,10985.0,157.3538,157.7686,157.3212,157.6954,10985.0
2018-10-31 13:10:00,193.9,194.38,193.9,194.09,28897.0,157.7198,158.1102,157.7198,157.8743,28897.0
2018-10-31 13:15:00,194.09,194.15,193.63,193.68,11260.0,157.8743,157.9231,157.5002,157.5408,11260.0
2018-10-31 13:20:00,193.68,194.03,193.68,193.82,18364.0,157.5408,157.8255,157.5408,157.6547,18364.0
2018-10-31 13:25:00,193.86,194.07,193.68,193.68,10200.0,157.6872,157.8581,157.5408,157.5408,10200.0
2018-10-31 13:30:00,193.7,193.72,193.24,193.28,28937.0,157.5571,157.5734,157.1829,157.2155,28937.0
2018-10-31 13:35:00,193.27,193.3,192.78,192.84,10994.0,157.2073,157.2317,156.8088,156.8576,10994.0
2018-10-31 13:40:00,192.8,193.22,192.7,193.08,26990.0,156.825,157.1667,156.7437,157.0528,26990.0
2018-10-31 13:45:00,193.19,193.47,192.99,192.99,21352.0,157.1423,157.37,156.9796,156.9796,21352.0
2018-10-31 13:50:00,192.9,193.22,192.84,192.98,43804.0,156.9064,157.1667,156.8576,156.9714,43804.0
2018-10-31 13:55:00,192.95,193.24,192.91,193.17,16952.0,156.947,157.1829,156.9145,157.126,16952.0
2018-10-31 14:00:00,193.21,194.13,193.11,194.03,20122.0,157.1585,157.9069,157.0772,157.8255,20122.0
2018-10-31 14:05:00,193.95,194.49,193.94,194.4,17153.0,157.7605,158.1997,157.7523,158.1265,17153.0
2018-10-31 14:10:00,194.43,194.5,194.13,194.5,22082.0,158.1509,158.2078,157.9069,158.2078,22082.0
2018-10-31 14:15:00,194.43,194.56,194.15,194.19,22378.0,158.1509,158.2566,157.9231,157.9557,22378.0
2018-10-31 14:20:00,194.12,194.33,194.07,194.29,20778.0,157.8987,158.0695,157.8581,158.037,20778.0
2018-10-31 14:25:00,194.19,194.53,194.0,194.49,16410.0,157.9557,158.2322,157.8011,158.1997,16410.0
2018-10-31 14:30:00,194.49,194.52,194.28,194.34,17473.0,158.1997,158.2241,158.0289,158.0777,17473.0
2018-10-31 14:35:00,194.28,194.44,194.22,194.35,24803.0,158.0289,158.159,157.9801,158.0858,24803.0
2018-10-31 14:40:00,194.46,194.7,194.39,194.5,20314.0,158.1753,158.3705,158.1184,158.2078,20314.0
2018-10-31 14:45:00,194.48,194.51,194.19,194.23,16460.0,158.1916,158.216,157.9557,157.9882,16460.0
2018-10-31 14:50:00,194.26,194.56,194.1,194.5,27252.0,158.0126,158.2566,157.8825,158.2078,27252.0
2018-10-31 14:55:00,194.47,194.66,194.4,194.59,19956.0,158.1834,158.338,158.1265,158.281,19956.0
2018-10-31 15:00:00,194.56,194.92,194.41,194.92,52064.0,158.2566,158.5495,158.1346,158.5495,52064.0
2018-10-31 15:05:00,194.9,195.13,194.8,195.0,76504.0,158.5332,158.7203,158.4519,158.6145,76504.0
2018-10-31 15:10:00,195.0,195.33,194.99,195.27,25675.0,158.6145,158.883,158.6064,158.8342,25675.0
2018-10-31 15:15:00,195.24,195.28,194.75,194.78,27638.0,158.8098,158.8423,158.4112,158.4356,27638.0
2018-10-31 15:20:00,194.81,195.04,194.58,194.87,40025.0,158.46,158.6471,158.2729,158.5088,40025.0
2018-10-31 15:25:00,194.84,194.89,194.29,194.59,29833.0,158.4844,158.5251,158.037,158.281,29833.0
2018-10-31 15:30:00,194.53,194.64,194.0,194.13,27048.0,158.2322,158.3217,157.8011,157.9069,27048.0
2018-10-31 15:35:00,194.13,194.14,193.61,193.63,21527.0,157.9069,157.915,157.4839,157.5002,21527.0
2018-10-31 15:40:00,193.65,194.11,193.64,193.73,29188.0,157.5164,157.8906,157.5083,157.5815,29188.0
2018-10-31 15:45:00,193.63,193.96,193.25,193.28,44480.0,157.5002,157.7686,157.1911,157.2155,44480.0
2018-10-31 15:50:00,193.25,193.55,193.1,193.24,57846.0,157.1911,157.4351,157.0691,157.1829,57846.0
2018-10-31 15:55:00,193.28,193.45,192.59,192.74,244202.0,157.2155,157.3538,156.6542,156.7762,244202.0
2018-11-01 09:30:00,192.99,193.98,192.81,193.89,53412.0,156.9796,157.7849,156.8332,157.7116,53412.0
2018-11-01 09:35:00,193.89,194.38,193.79,193.89,16563.0,157.7116,158.1102,157.6303,157.7116,16563.0
2018-11-01 09:40:00,193.95,193.97,192.71,192.93,20546.0,157.7605,157.7767,156.7518,156.9308,20546.0
2018-11-01 09:45:00,192.79,192.79,191.28,191.48,44329.0,156.8169,156.8169,155.5887,155.7513,44329.0
2018-11-01 09:50:00,191.48,191.99,190.96,191.88,84447.0,155.7513,156.1662,155.3284,156.0767,84447.0
2018-11-01 09:55:00,191.93,192.44,191.93,192.19,41610.0,156.1174,156.5322,156.1174,156.3289,41610.0
2018-11-01 10:00:00,192.08,192.08,191.23,191.75,61639.0,156.2394,156.2394,155.548,155.971,61639.0
2018-11-01 10:05:00,191.74,192.19,191.44,192.0,51389.0,155.9628,156.3289,155.7188,156.1743,51389.0
2018-11-01 10:10:00,191.96,193.07,191.95,192.64,23661.0,156.1418,157.0447,156.1336,156.6949,23661.0
2018-11-01 10:15:00,192.62,193.08,192.29,192.8,40401.0,156.6786,157.0528,156.4102,156.825,40401.0
2018-11-01 10:20:00,192.77,192.94,192.16,192.61,31052.0,156.8006,156.9389,156.3045,156.6705,31052.0
2018-11-01 10:25:00,192.6,192.95,192.6,192.88,8920.0,156.6624,156.947,156.6624,156.8901,8920.0
2018-11-01 10:30:00,192.87,193.52,192.82,193.29,14300.0,156.882,157.4107,156.8413,157.2236,14300.0
2018-11-01 10:35:00,193.3,193.35,192.57,192.75,17519.0,157.2317,157.2724,156.638,156.7844,17519.0
2018-11-01 10:40:00,192.71,192.98,192.47,192.91,17783.0,156.7518,156.9714,156.5566,156.9145,17783.0
2018-11-01 10:45:00,192.92,193.21,192.81,193.21,15175.0,156.9226,157.1585,156.8332,157.1585,15175.0
2018-11-01 10:50:00,193.2,193.28,192.92,192.99,19267.0,157.1504,157.2155,156.9226,156.9796,19267.0
2018-11-01 10:55:00,192.91,193.29,192.73,193.29,16307.0,156.9145,157.2236,156.7681,157.2236,16307.0
2018-11-01 11:00:00,193.34,193.47,192.45,192.56,18364.0,157.2643,157.37,156.5403,156.6298,18364.0
2018-11-01 11:05:00,192.66,192.82,192.38,192.49,23389.0,156.7112,156.8413,156.4834,156.5729,23389.0
2018-11-01 11:10:00,192.5,192.79,192.4,192.49,25681.0,156.581,156.8169,156.4997,156.5729,25681.0
2018-11-01 11:15:00,192.53,192.85,192.38,192.85,26172.0,156.6054,156.8657,156.4834,156.8657,26172.0
2018-11-01 11:20:00,192.82,193.07,192.67,192.81,12790.0,156.8413,157.0447,156.7193,156.8332,12790.0
2018-11-01 11:25:00,192.75,192.98,192.62,192.96,9010.0,156.7844,156.9714,156.6786,156.9552,9010.0
2018-11-01 11:30:00,192.96,193.07,192.5,192.69,17976.0,156.9552,157.0447,156.581,156.7356,17976.0
2018-11-01 11:35:00,192.61,192.78,192.28,192.6,28357.0,156.6705,156.8088,156.4021,156.6624,28357.0
2018-11-01 11:40:00,192.67,192.76,192.42,192.7,15100.0,156.7193,156.7925,156.5159,156.7437,15100.0
2018-11-01 11:45:00,192.71,192.78,192.31,192.64,21659.0,156.7518,156.8088,156.4265,156.6949,21659.0
2018-11-01 11:50:00,192.68,192.78,192.43,192.65,20212.0,156.7274,156.8088,156.5241,156.703,20212.0
2018-11-01 11:55:00,192.67,192.79,192.35,192.43,14361.0,156.7193,156.8169,156.459,156.5241,14361.0
2018-11-01 12:00:00,192.42,192.62,192.3,192.62,21700.0,156.5159,156.6786,156.4183,156.6786,21700.0
2018-11-01 12:05:00,192.64,192.88,192.52,192.73,7710.0,156.6949,156.8901,156.5973,156.7681,7710.0
2018-11-01 12:10:00,192.69,192.69,192.44,192.51,12818.0,156.7356,156.7356,156.5322,156.5891,12818.0
2018-11-01 12:15:00,192.51,192.58,192.22,192.38,19318.0,156.5891,156.6461,156.3533,156.4834,19318.0
2018-11-01 12:20:00,192.36,192.7,192.36,192.63,11097.0,156.4671,156.7437,156.4671,156.6868,11097.0
2018-11-01 12:25:00,192.63,192.86,192.58,192.71,11106.0,156.6868,156.8738,156.6461,156.7518,11106.0
2018-11-01 12:30:00,192.69,192.91,192.58,192.81,11028.0,156.7356,156.9145,156.6461,156.8332,11028.0
2018-11-01 12:35:00,192.79,192.83,192.47,192.62,39913.0,156.8169,156.8494,156.5566,156.6786,39913.0
2018-11-01 12:40:00,192.61,192.75,192.49,192.61,9535.0,156.6705,156.7844,156.5729,156.6705,9535.0
2018-11-01 12:45:00,192.62,192.76,192.46,192.69,15596.0,156.6786,156.7925,156.5485,156.7356,15596.0
2018-11-01 12:50:00,192.76,192.86,192.66,192.86,7574.0,156.7925,156.8738,156.7112,156.8738,7574.0
2018-11-01 12:55:00,192.85,193.18,192.81,193.18,9495.0,156.8657,157.1341,156.8332,157.1341,9495.0
2018-11-01 13:00:00,193.22,193.24,192.92,192.98,8687.0,157.1667,157.1829,156.9226,156.9714,8687.0
2018-11-01 13:05:00,192.93,193.01,192.54,192.68,19313.0,156.9308,156.9959,156.6135,156.7274,19313.0
2018-11-01 13:10:00,192.7,192.83,192.46,192.77,10470.0,156.7437,156.8494,156.5485,156.8006,10470.0
2018-11-01 13:15:00,192.73,192.89,192.54,192.89,9775.0,156.7681,156.8982,156.6135,156.8982,9775.0
2018-11-01 13:20:00,192.91,193.03,192.81,192.96,10254.0,156.9145,157.0121,156.8332,156.9552,10254.0
2018-11-01 13:25:00,192.97,193.17,192.92,193.03,10098.0,156.9633,157.126,156.9226,157.0121,10098.0
2018-11-01 13:30:00,193.06,193.22,192.95,193.11,10367.0,157.0365,157.1667,156.947,157.0772,10367.0
2018-11-01 13:35:00,193.08,193.14,192.77,192.92,9350.0,157.0528,157.1016,156.8006,156.9226,9350.0
2018-11-01 13:40:00,192.95,193.18,192.89,193.15,12297.0,156.947,157.1341,156.8982,157.1097,12297.0
2018-11-01 13:45:00,193.18,193.3,192.88,192.94,14550.0,157.1341,157.2317,156.8901,156.9389,14550.0
2018-11-01 13:50:00,192.88,193.17,192.79,193.08,15328.0,156.8901,157.126,156.8169,157.0528,15328.0
2018-11-01 13:55:00,193.04,193.08,192.64,192.82,10719.0,157.0203,157.0528,156.6949,156.8413,10719.0
2018-11-01 14:00:00,192.82,192.92,192.6,192.87,35432.0,156.8413,156.9226,156.6624,156.882,35432.0
2018-11-01 14:05:00,192.85,192.89,192.62,192.83,20833.0,156.8657,156.8982,156.6786,156.8494,20833.0
2018-11-01 14:10:00,192.8,192.93,192.65,192.71,13199.0,156.825,156.9308,156.703,156.7518,13199.0
2018-11-01 14:15:00,192.75,192.96,192.73,192.81,14166.0,156.7844,156.9552,156.7681,156.8332,14166.0
2018-11-01 14:20:00,192.82,192.97,192.81,192.96,9458.0,156.8413,156.9633,156.8332,156.9552,9458.0
2018-11-01 14:25:00,192.99,193.02,192.66,192.68,17404.0,156.9796,157.004,156.7112,156.7274,17404.0
2018-11-01 14:30:00,192.7,192.83,192.51,192.62,14417.0,156.7437,156.8494,156.5891,156.6786,14417.0
2018-11-01 14:35:00,192.63,192.83,192.58,192.63,16533.0,156.6868,156.8494,156.6461,156.6868,16533.0
2018-11-01 14:40:00,192.57,192.61,192.32,192.32,8514.0,156.638,156.6705,156.4346,156.4346,8514.0
2018-11-01 14:45:00,192.32,192.49,192.31,192.38,14001.0,156.4346,156.5729,156.4265,156.4834,14001.0
2018-11-01 14:50:00,192.34,192.57,192.3,192.51,10785.0,156.4509,156.638,156.4183,156.5891,10785.0
2018-11-01 14:55:00,192.54,192.69,192.5,192.64,10774.0,156.6135,156.7356,156.581,156.6949,10774.0
2018-11-01 15:00:00,192.6,192.61,192.31,192.36,13041.0,156.6624,156.6705,156.4265,156.4671,13041.0
2018-11-01 15:05:00,192.37,192.42,192.18,192.41,17262.0,156.4753,156.5159,156.3207,156.5078,17262.0
2018-11-01 15:10:00,192.41,192.56,192.28,192.54,23180.0,156.5078,156.6298,156.4021,156.6135,23180.0
2018-11-01 15:15:00,192.52,192.68,192.46,192.59,27488.0,156.5973,156.7274,156.5485,156.6542,27488.0
2018-11-01 15:20:00,192.63,192.77,192.45,192.7,40022.0,156.6868,156.8006,156.5403,156.7437,40022.0
2018-11-01 15:25:00,192.7,192.74,192.55,192.73,22591.0,156.7437,156.7762,156.6217,156.7681,22591.0
2018-11-01 15:30:00,192.7,192.7,192.31,192.49,30381.0,156.7437,156.7437,156.4265,156.5729,30381.0
2018-11-01 15:35:00,192.49,193.03,192.46,193.03,20456.0,156.5729,157.0121,156.5485,157.0121,20456.0
2018-11-01 15:40:00,193.03,193.12,192.9,193.05,29881.0,157.0121,157.0853,156.9064,157.0284,29881.0
2018-11-01 15:45:00,193.07,193.07,192.49,192.68,44293.0,157.0447,157.0447,156.5729,156.7274,44293.0
2018-11-01 15:50:00,192.67,192.85,192.36,192.36,43586.0,156.7193,156.8657,156.4671,156.4671,43586.0
2018-11-01 15:55:00,192.43,193.21,192.31,192.81,222089.0,156.5241,157.1585,156.4265,156.8332,222089.0
2018-11-02 09:30:00,194.29,195.22,193.75,195.06,46639.0,158.037,158.7935,157.5978,158.6633,46639.0
2018-11-02 09:35:00,195.06,195.35,194.64,194.7,14665.0,158.6633,158.8992,158.3217,158.3705,14665.0
2018-11-02 09:40:00,194.72,194.78,193.35,193.35,25751.0,158.3868,158.4356,157.2724,157.2724,25751.0
2018-11-02 09:45:00,193.33,193.33,192.61,192.75,27464.0,157.2561,157.2561,156.6705,156.7844,27464.0
2018-11-02 09:50:00,192.79,192.93,192.07,192.19,24522.0,156.8169,156.9308,156.2312,156.3289,24522.0
2018-11-02 09:55:00,192.21,192.34,191.68,192.01,8029.0,156.3451,156.4509,155.914,156.1824,8029.0
2018-11-02 10:00:00,191.73,191.98,190.9,190.9,30778.0,155.9547,156.158,155.2796,155.2796,30778.0
2018-11-02 10:05:00,190.9,191.01,190.32,190.38,62831.0,155.2796,155.369,154.8078,154.8566,62831.0
2018-11-02 10:10:00,190.41,191.0,190.4,190.6,39076.0,154.881,155.3609,154.8729,155.0355,39076.0
2018-11-02 10:15:00,190.56,190.57,189.98,190.08,61480.0,155.003,155.0111,154.5312,154.6126,61480.0
2018-11-02 10:20:00,190.12,190.41,189.5,189.62,47769.0,154.6451,154.881,154.1408,154.2384,47769.0
2018-11-02 10:25:00,189.58,189.58,189.01,189.18,76488.0,154.2059,154.2059,153.7422,153.8805,76488.0
2018-11-02 10:30:00,189.13,189.9,188.92,189.28,38134.0,153.8398,154.4662,153.669,153.9618,38134.0
2018-11-02 10:35:00,189.24,189.96,189.11,189.6,13187.0,153.9293,154.515,153.8236,154.2221,13187.0
2018-11-02 10:40:00,189.56,189.94,189.1,189.66,13892.0,154.1896,154.4987,153.8154,154.2709,13892.0
2018-11-02 10:45:00,189.63,189.87,189.2,189.38,27698.0,154.2465,154.4417,153.8968,154.0432,27698.0
2018-11-02 10:50:00,189.33,189.65,189.18,189.23,19127.0,154.0025,154.2628,153.8805,153.9212,19127.0
2018-11-02 10:55:00,189.25,189.91,189.15,189.66,24668.0,153.9374,154.4743,153.8561,154.2709,24668.0
2018-11-02 11:00:00,189.73,189.92,189.16,189.32,19157.0,154.3279,154.4824,153.8642,153.9944,19157.0
2018-11-02 11:05:00,189.36,190.07,188.99,189.98,22360.0,154.0269,154.6044,153.726,154.5312,22360.0
2018-11-02 11:10:00,190.1,190.28,189.6,189.6,13398.0,154.6288,154.7752,154.2221,154.2221,13398.0
2018-11-02 11:15:00,189.65,190.02,189.62,189.9,12462.0,154.2628,154.5638,154.2384,154.4662,12462.0
2018-11-02 11:20:00,189.8,189.8,189.13,189.6,14778.0,154.3848,154.3848,153.8398,154.2221,14778.0
2018-11-02 11:25:00,189.6,189.68,188.98,189.26,21641.0,154.2221,154.2872,153.7178,153.9456,21641.0
2018-11-02 11:30:00,189.26,189.53,189.1,189.1,14114.0,153.9456,154.1652,153.8154,153.8154,14114.0
2018-11-02 11:35:00,189.09,189.24,188.93,189.02,30456.0,153.8073,153.9293,153.6771,153.7504,30456.0
2018-11-02 11:40:00,189.02,189.38,188.96,189.06,26591.0,153.7504,154.0432,153.7015,153.7829,26591.0
2018-11-02 11:45:00,189.06,189.23,188.82,188.87,24021.0,153.7829,153.9212,153.5877,153.6283,24021.0
2018-11-02 11:50:00,188.87,189.48,188.81,189.39,27827.0,153.6283,154.1245,153.5795,154.0513,27827.0
2018-11-02 11:55:00,189.35,189.62,189.24,189.54,17978.0,154.0188,154.2384,153.9293,154.1733,17978.0
2018-11-02 12:00:00,189.56,189.61,189.25,189.51,16499.0,154.1896,154.2303,153.9374,154.1489,16499.0
2018-11-02 12:05:00,189.48,189.7,189.28,189.28,15992.0,154.1245,154.3035,153.9618,153.9618,15992.0
2018-11-02 12:10:00,189.34,189.38,189.14,189.27,13464.0,154.0106,154.0432,153.848,153.9537,13464.0
2018-11-02 12:15:00,189.33,189.4,189.11,189.21,13299.0,154.0025,154.0594,153.8236,153.9049,13299.0
2018-11-02 12:20:00,189.19,189.19,188.89,188.93,10142.0,153.8886,153.8886,153.6446,153.6771,10142.0
2018-11-02 12:25:00,188.99,189.43,188.87,189.38,33250.0,153.726,154.0839,153.6283,154.0432,33250.0
2018-11-02 12:30:00,189.36,189.39,188.66,188.66,14775.0,154.0269,154.0513,153.4575,153.4575,14775.0
2018-11-02 12:35:00,188.7,189.0,188.47,188.67,13318.0,153.4901,153.7341,153.303,153.4657,13318.0
2018-11-02 12:40:00,188.7,188.99,188.66,188.74,10634.0,153.4901,153.726,153.4575,153.5226,10634.0
2018-11-02 12:45:00,188.73,188.78,188.44,188.58,10648.0,153.5145,153.5551,153.2786,153.3925,10648.0
2018-11-02 12:50:00,188.59,188.59,187.9,188.0,23041.0,153.4006,153.4006,152.8393,152.9207,23041.0
2018-11-02 12:55:00,187.96,188.17,187.7,188.1,20878.0,152.8881,153.059,152.6767,153.002,20878.0
2018-11-02 13:00:00,188.1,188.12,187.83,187.86,12250.0,153.002,153.0183,152.7824,152.8068,12250.0
2018-11-02 13:05:00,187.79,187.79,187.21,187.47,37432.0,152.7499,152.7499,152.2781,152.4896,37432.0
2018-11-02 13:10:00,187.43,188.17,187.35,188.15,48268.0,152.457,153.059,152.392,153.0427,48268.0
2018-11-02 13:15:00,188.16,188.41,187.97,188.35,9659.0,153.0508,153.2542,152.8963,153.2054,9659.0
2018-11-02 13:20:00,188.35,188.4,188.03,188.19,13503.0,153.2054,153.246,152.9451,153.0752,13503.0
2018-11-02 13:25:00,188.15,188.31,187.98,188.26,16030.0,153.0427,153.1728,152.9044,153.1322,16030.0
2018-11-02 13:30:00,188.19,188.35,188.1,188.32,17053.0,153.0752,153.2054,153.002,153.181,17053.0
2018-11-02 13:35:00,188.3,188.5,188.25,188.48,21070.0,153.1647,153.3274,153.124,153.3111,21070.0
2018-11-02 13:40:00,188.4,188.64,188.02,188.37,74913.0,153.246,153.4413,152.9369,153.2216,74913.0
2018-11-02 13:45:00,188.39,188.39,187.95,188.02,26796.0,153.2379,153.2379,152.88,152.9369,26796.0
2018-11-02 13:50:00,188.04,188.13,187.11,187.47,66021.0,152.9532,153.0264,152.1967,152.4896,66021.0
2018-11-02 13:55:00,187.48,187.82,187.47,187.72,39269.0,152.4977,152.7743,152.4896,152.6929,39269.0
2018-11-02 14:00:00,187.77,187.79,187.25,187.32,9762.0,152.7336,152.7499,152.3106,152.3676,9762.0
2018-11-02 14:05:00,187.32,187.33,186.59,186.68,34843.0,152.3676,152.3757,151.7738,151.847,34843.0
2018-11-02 14:10:00,186.61,186.76,185.92,186.24,45500.0,151.79,151.9121,151.2288,151.4891,45500.0
2018-11-02 14:15:00,186.29,186.72,186.23,186.64,24714.0,151.5297,151.8795,151.4809,151.8144,24714.0
2018-11-02 14:20:00,186.65,186.65,186.05,186.12,22582.0,151.8226,151.8226,151.3345,151.3915,22582.0
2018-11-02 14:25:00,186.12,187.39,185.82,187.22,70358.0,151.3915,152.4245,151.1474,152.2862,70358.0
2018-11-02 14:30:00,187.26,187.44,186.69,186.9,67916.0,152.3188,152.4652,151.8551,152.0259,67916.0
2018-11-02 14:35:00,186.88,186.88,186.35,186.43,36466.0,152.0097,152.0097,151.5786,151.6436,36466.0
2018-11-02 14:40:00,186.37,186.82,186.3,186.55,18140.0,151.5948,151.9609,151.5379,151.7412,18140.0
2018-11-02 14:45:00,186.6,186.63,186.34,186.43,19992.0,151.7819,151.8063,151.5704,151.6436,19992.0
2018-11-02 14:50:00,186.44,186.78,186.37,186.75,31161.0,151.6518,151.9283,151.5948,151.9039,31161.0
2018-11-02 14:55:00,186.76,186.95,186.57,186.72,33399.0,151.9121,152.0666,151.7575,151.8795,33399.0
2018-11-02 15:00:00,186.73,186.82,186.13,186.73,59167.0,151.8876,151.9609,151.3996,151.8876,59167.0
2018-11-02 15:05:00,186.7,186.96,186.47,186.7,32336.0,151.8632,152.0747,151.6762,151.8632,32336.0
2018-11-02 15:10:00,186.65,187.7,186.51,187.36,36897.0,151.8226,152.6767,151.7087,152.4001,36897.0
2018-11-02 15:15:00,187.36,187.49,187.23,187.29,26377.0,152.4001,152.5058,152.2944,152.3432,26377.0
2018-11-02 15:20:00,187.3,187.66,187.25,187.66,19292.0,152.3513,152.6441,152.3106,152.6441,19292.0
2018-11-02 15:25:00,187.64,187.7,187.21,187.28,28592.0,152.6279,152.6767,152.2781,152.335,28592.0
2018-11-02 15:30:00,187.25,187.33,186.9,187.19,40438.0,152.3106,152.3757,152.0259,152.2618,40438.0
2018-11-02 15:35:00,187.15,187.17,186.67,187.07,38738.0,152.2293,152.2455,151.8388,152.1642,38738.0
2018-11-02 15:40:00,187.09,187.15,186.87,187.06,36397.0,152.1805,152.2293,152.0015,152.1561,36397.0
2018-11-02 15:45:00,187.08,187.16,186.66,186.87,53773.0,152.1723,152.2374,151.8307,152.0015,53773.0
2018-11-02 15:50:00,186.85,187.04,186.78,186.84,81409.0,151.9853,152.1398,151.9283,151.9771,81409.0
2018-11-02 15:55:00,186.83,187.21,186.54,187.01,265796.0,151.969,152.2781,151.7331,152.1154,265796.0
2018-11-05 09:30:00,187.71,188.55,187.59,187.75,65113.0,152.6848,153.3681,152.5872,152.7173,65113.0
2018-11-05 09:35:00,187.8,188.21,187.69,187.99,21717.0,152.758,153.0915,152.6685,152.9125,21717.0
2018-11-05 09:40:00,188.13,189.36,188.12,188.9,31960.0,153.0264,154.0269,153.0183,153.6527,31960.0
2018-11-05 09:45:00,188.86,188.95,188.51,188.53,28656.0,153.6202,153.6934,153.3355,153.3518,28656.0
2018-11-05 09:50:00,188.57,188.81,188.42,188.43,11197.0,153.3843,153.5795,153.2623,153.2704,11197.0
2018-11-05 09:55:00,188.49,188.95,188.39,188.81,15824.0,153.3192,153.6934,153.2379,153.5795,15824.0
2018-11-05 10:00:00,188.83,188.95,188.48,188.5,18221.0,153.5958,153.6934,153.3111,153.3274,18221.0
2018-11-05 10:05:00,188.55,188.72,188.25,188.27,19970.0,153.3681,153.5063,153.124,153.1403,19970.0
2018-11-05 10:10:00,188.17,188.23,187.55,187.91,33273.0,153.059,153.1078,152.5546,152.8475,33273.0
2018-11-05 10:15:00,187.87,188.4,187.81,188.4,23404.0,152.8149,153.246,152.7661,153.246,23404.0
2018-11-05 10:20:00,188.49,188.67,188.44,188.63,8304.0,153.3192,153.4657,153.2786,153.4331,8304.0
2018-11-05 10:25:00,188.6,188.85,188.45,188.63,21317.0,153.4087,153.6121,153.2867,153.4331,21317.0
2018-11-05 10:30:00,188.83,189.66,188.83,189.45,21396.0,153.5958,154.2709,153.5958,154.1001,21396.0
2018-11-05 10:35:00,189.45,189.59,189.35,189.44,7565.0,154.1001,154.214,154.0188,154.092,7565.0
2018-11-05 10:40:00,189.48,189.86,189.38,189.86,29477.0,154.1245,154.4336,154.0432,154.4336,29477.0
2018-11-05 10:45:00,189.82,189.82,189.27,189.31,7290.0,154.4011,154.4011,153.9537,153.9862,7290.0
2018-11-05 10:50:00,189.28,189.7,188.99,189.7,9296.0,153.9618,154.3035,153.726,154.3035,9296.0
2018-11-05 10:55:00,189.62,189.97,189.35,189.96,8027.0,154.2384,154.5231,154.0188,154.515,8027.0
2018-11-05 11:00:00,189.89,189.96,189.59,189.86,7524.0,154.458,154.515,154.214,154.4336,7524.0
2018-11-05 11:05:00,189.76,190.22,189.68,190.04,10885.0,154.3523,154.7264,154.2872,154.58,10885.0
2018-11-05 11:10:00,190.04,190.04,189.77,189.78,8462.0,154.58,154.58,154.3604,154.3685,8462.0
2018-11-05 11:15:00,189.76,190.01,189.7,189.95,6834.0,154.3523,154.5556,154.3035,154.5068,6834.0
2018-11-05 11:20:00,189.97,190.17,189.79,189.92,7545.0,154.5231,154.6858,154.3767,154.4824,7545.0
2018-11-05 11:25:00,189.91,189.99,189.67,189.71,8675.0,154.4743,154.5394,154.2791,154.3116,8675.0
2018-11-05 11:30:00,189.7,189.7,189.23,189.4,11571.0,154.3035,154.3035,153.9212,154.0594,11571.0
2018-11-05 11:35:00,189.36,189.76,189.32,189.75,9138.0,154.0269,154.3523,153.9944,154.3441,9138.0
2018-11-05 11:40:00,189.77,189.94,189.43,189.62,12514.0,154.3604,154.4987,154.0839,154.2384,12514.0
2018-11-05 11:45:00,189.56,189.56,189.1,189.24,15185.0,154.1896,154.1896,153.8154,153.9293,15185.0
2018-11-05 11:50:00,189.24,189.53,189.24,189.5,26277.0,153.9293,154.1652,153.9293,154.1408,26277.0
2018-11-05 11:55:00,189.41,189.48,189.28,189.28,10708.0,154.0676,154.1245,153.9618,153.9618,10708.0
2018-11-05 12:00:00,189.27,189.31,188.88,188.92,17185.0,153.9537,153.9862,153.6365,153.669,17185.0
2018-11-05 12:05:00,188.95,189.05,188.62,188.62,22831.0,153.6934,153.7748,153.425,153.425,22831.0
2018-11-05 12:10:00,188.63,188.91,188.55,188.82,30030.0,153.4331,153.6609,153.3681,153.5877,30030.0
2018-11-05 12:15:00,188.76,188.95,188.64,188.77,13284.0,153.5389,153.6934,153.4413,153.547,13284.0
2018-11-05 12:20:00,188.77,189.13,188.77,189.13,6510.0,153.547,153.8398,153.547,153.8398,6510.0
2018-11-05 12:25:00,189.11,189.22,188.97,188.97,4200.0,153.8236,153.913,153.7097,153.7097,4200.0
2018-11-05 12:30:00,188.98,189.12,188.96,188.99,6050.0,153.7178,153.8317,153.7015,153.726,6050.0
2018-11-05 12:35:00,188.95,189.01,188.73,188.76,7053.0,153.6934,153.7422,153.5145,153.5389,7053.0
2018-11-05 12:40:00,188.76,188.76,188.5,188.53,9368.0,153.5389,153.5389,153.3274,153.3518,9368.0
2018-11-05 12:45:00,188.54,188.56,188.36,188.55,19527.0,153.3599,153.3762,153.2135,153.3681,19527.0
2018-11-05 12:50:00,188.5,188.51,188.27,188.37,32019.0,153.3274,153.3355,153.1403,153.2216,32019.0
2018-11-05 12:55:00,188.4,188.5,188.3,188.45,15797.0,153.246,153.3274,153.1647,153.2867,15797.0
2018-11-05 13:00:00,188.42,188.62,188.37,188.62,6158.0,153.2623,153.425,153.2216,153.425,6158.0
2018-11-05 13:05:00,188.59,188.7,188.58,188.64,4820.0,153.4006,153.4901,153.3925,153.4413,4820.0
2018-11-05 13:10:00,188.66,188.67,188.44,188.63,7671.0,153.4575,153.4657,153.2786,153.4331,7671.0
2018-11-05 13:15:00,188.62,188.71,188.41,188.58,6100.0,153.425,153.4982,153.2542,153.3925,6100.0
2018-11-05 13:20:00,188.64,188.79,188.64,188.65,5600.0,153.4413,153.5633,153.4413,153.4494,5600.0
2018-11-05 13:25:00,188.72,188.72,188.6,188.69,3956.0,153.5063,153.5063,153.4087,153.4819,3956.0
2018-11-05 13:30:00,188.63,188.79,188.63,188.77,4992.0,153.4331,153.5633,153.4331,153.547,4992.0
2018-11-05 13:35:00,188.8,189.1,188.73,189.1,9094.0,153.5714,153.8154,153.5145,153.8154,9094.0
2018-11-05 13:40:00,189.14,189.31,189.04,189.13,7865.0,153.848,153.9862,153.7666,153.8398,7865.0
2018-11-05 13:45:00,189.13,189.27,189.05,189.2,6417.0,153.8398,153.9537,153.7748,153.8968,6417.0
2018-11-05 13:50:00,189.28,189.4,189.17,189.23,17618.0,153.9618,154.0594,153.8724,153.9212,17618.0
2018-11-05 13:55:00,189.22,189.4,189.22,189.31,10020.0,153.913,154.0594,153.913,153.9862,10020.0
2018-11-05 14:00:00,189.31,189.33,189.12,189.19,11076.0,153.9862,154.0025,153.8317,153.8886,11076.0
2018-11-05 14:05:00,189.22,189.35,189.17,189.32,19551.0,153.913,154.0188,153.8724,153.9944,19551.0
2018-11-05 14:10:00,189.36,189.44,189.28,189.41,13572.0,154.0269,154.092,153.9618,154.0676,13572.0
2018-11-05 14:15:00,189.39,189.5,189.21,189.39,15084.0,154.0513,154.1408,153.9049,154.0513,15084.0
2018-11-05 14:20:00,189.42,189.7,189.33,189.69,27825.0,154.0757,154.3035,154.0025,154.2953,27825.0
2018-11-05 14:25:00,189.72,189.78,189.61,189.69,10758.0,154.3197,154.3685,154.2303,154.2953,10758.0
2018-11-05 14:30:00,189.63,189.82,189.62,189.69,19036.0,154.2465,154.4011,154.2384,154.2953,19036.0
2018-11-05 14:35:00,189.65,189.8,189.64,189.76,22391.0,154.2628,154.3848,154.2547,154.3523,22391.0
2018-11-05 14:40:00,189.76,190.06,189.75,190.05,11890.0,154.3523,154.5963,154.3441,154.5882,11890.0
2018-11-05 14:45:00,190.06,190.22,189.92,190.03,67574.0,154.5963,154.7264,154.4824,154.5719,67574.0
2018-11-05 14:50:00,190.05,190.61,189.98,190.31,37727.0,154.5882,155.0437,154.5312,154.7996,37727.0
2018-11-05 14:55:00,190.3,190.47,190.25,190.36,16730.0,154.7915,154.9298,154.7508,154.8403,16730.0
2018-11-05 15:00:00,190.4,190.61,190.27,190.55,24798.0,154.8729,155.0437,154.7671,154.9949,24798.0
2018-11-05 15:05:00,190.54,190.72,190.35,190.38,22046.0,154.9867,155.1331,154.8322,154.8566,22046.0
2018-11-05 15:10:00,190.36,190.63,190.36,190.56,16313.0,154.8403,155.0599,154.8403,155.003,16313.0
2018-11-05 15:15:00,190.51,190.52,190.18,190.25,17718.0,154.9623,154.9705,154.6939,154.7508,17718.0
2018-11-05 15:20:00,190.24,190.32,189.98,189.99,13241.0,154.7427,154.8078,154.5312,154.5394,13241.0
2018-11-05 15:25:00,189.95,190.12,189.75,190.12,18772.0,154.5068,154.6451,154.3441,154.6451,18772.0
2018-11-05 15:30:00,190.15,190.2,189.9,190.16,14537.0,154.6695,154.7102,154.4662,154.6776,14537.0
2018-11-05 15:35:00,190.2,190.2,189.9,190.15,19231.0,154.7102,154.7102,154.4662,154.6695,19231.0
2018-11-05 15:40:00,190.18,190.25,189.92,190.18,23262.0,154.6939,154.7508,154.4824,154.6939,23262.0
2018-11-05 15:45:00,190.13,190.22,189.83,189.96,31515.0,154.6532,154.7264,154.4092,154.515,31515.0
2018-11-05 15:50:00,189.95,190.16,189.87,190.1,47889.0,154.5068,154.6776,154.4417,154.6288,47889.0
2018-11-05 15:55:00,190.12,190.35,189.87,189.88,159502.0,154.6451,154.8322,154.4417,154.4499,159502.0
2018-11-06 09:30:00,190.21,191.56,190.19,191.0,33873.0,154.7183,155.8164,154.702,155.3609,33873.0
2018-11-06 09:35:00,191.08,191.35,190.56,191.21,24203.0,155.426,155.6456,155.003,155.5317,24203.0
2018-11-06 09:40:00,191.26,191.39,191.1,191.13,51391.0,155.5724,155.6781,155.4422,155.4666,51391.0
2018-11-06 09:45:00,191.19,191.8,191.0,191.71,28053.0,155.5154,156.0116,155.3609,155.9384,28053.0
2018-11-06 09:50:00,191.79,192.49,191.79,192.11,40886.0,156.0035,156.5729,156.0035,156.2638,40886.0
2018-11-06 09:55:00,192.11,192.23,191.83,192.09,26052.0,156.2638,156.3614,156.036,156.2475,26052.0
2018-11-06 10:00:00,192.08,192.28,191.93,191.93,14131.0,156.2394,156.4021,156.1174,156.1174,14131.0
2018-11-06 10:05:00,191.94,192.36,191.82,192.25,14460.0,156.1255,156.4671,156.0279,156.3777,14460.0
2018-11-06 10:10:00,192.3,192.45,192.2,192.36,6575.0,156.4183,156.5403,156.337,156.4671,6575.0
2018-11-06 10:15:00,192.39,192.58,192.09,192.1,10408.0,156.4915,156.6461,156.2475,156.2556,10408.0
2018-11-06 10:20:00,192.15,192.52,192.07,192.25,8221.0,156.2963,156.5973,156.2312,156.3777,8221.0
2018-11-06 10:25:00,192.25,192.43,192.15,192.25,20324.0,156.3777,156.5241,156.2963,156.3777,20324.0
2018-11-06 10:30:00,192.19,192.62,192.19,192.61,12230.0,156.3289,156.6786,156.3289,156.6705,12230.0
2018-11-06 10:35:00,192.51,192.7,192.04,192.05,47232.0,156.5891,156.7437,156.2068,156.215,47232.0
2018-11-06 10:40:00,192.0,192.1,191.86,192.04,7522.0,156.1743,156.2556,156.0604,156.2068,7522.0
2018-11-06 10:45:00,192.06,192.25,192.05,192.25,7260.0,156.2231,156.3777,156.215,156.3777,7260.0
2018-11-06 10:50:00,192.28,192.28,191.78,191.98,7026.0,156.4021,156.4021,155.9954,156.158,7026.0
2018-11-06 10:55:00,191.96,192.0,191.77,191.87,5489.0,156.1418,156.1743,155.9872,156.0686,5489.0
2018-11-06 11:00:00,191.91,191.93,191.68,191.78,8243.0,156.1011,156.1174,155.914,155.9954,8243.0
2018-11-06 11:05:00,191.82,191.86,191.69,191.72,8386.0,156.0279,156.0604,155.9222,155.9466,8386.0
2018-11-06 11:10:00,191.71,191.75,191.49,191.75,17554.0,155.9384,155.971,155.7595,155.971,17554.0
2018-11-06 11:15:00,191.81,191.97,191.72,191.73,10974.0,156.0198,156.1499,155.9466,155.9547,10974.0
2018-11-06 11:20:00,191.75,191.77,191.36,191.4,5803.0,155.971,155.9872,155.6537,155.6863,5803.0
2018-11-06 11:25:00,191.35,191.51,191.25,191.39,10497.0,155.6456,155.7757,155.5643,155.6781,10497.0
2018-11-06 11:30:00,191.37,191.37,190.99,191.03,10967.0,155.6619,155.6619,155.3528,155.3853,10967.0
2018-11-06 11:35:00,191.09,191.34,191.06,191.31,7028.0,155.4341,155.6375,155.4097,155.6131,7028.0
2018-11-06 11:40:00,191.27,191.27,190.54,190.76,40681.0,155.5805,155.5805,154.9867,155.1657,40681.0
2018-11-06 11:45:00,190.71,191.08,190.66,191.07,7617.0,155.125,155.426,155.0843,155.4178,7617.0
2018-11-06 11:50:00,191.1,191.1,190.82,190.98,6900.0,155.4422,155.4422,155.2145,155.3446,6900.0
2018-11-06 11:55:00,190.96,191.15,190.78,190.93,11185.0,155.3284,155.4829,155.182,155.304,11185.0
2018-11-06 12:00:00,190.91,191.01,190.71,190.74,6548.0,155.2877,155.369,155.125,155.1494,6548.0
2018-11-06 12:05:00,190.76,191.16,190.76,190.97,11124.0,155.1657,155.491,155.1657,155.3365,11124.0
2018-11-06 12:10:00,190.94,191.02,190.81,190.83,7750.0,155.3121,155.3772,155.2064,155.2226,7750.0
2018-11-06 12:15:00,190.83,190.99,190.7,190.78,7381.0,155.2226,155.3528,155.1169,155.182,7381.0
2018-11-06 12:20:00,190.86,190.91,190.68,190.84,5201.0,155.247,155.2877,155.1006,155.2308,5201.0
2018-11-06 12:25:00,190.88,191.21,190.88,191.2,7351.0,155.2633,155.5317,155.2633,155.5236,7351.0
2018-11-06 12:30:00,191.17,191.33,191.09,191.27,6035.0,155.4992,155.6293,155.4341,155.5805,6035.0
2018-11-06 12:35:00,191.23,191.36,191.13,191.31,23339.0,155.548,155.6537,155.4666,155.6131,23339.0
2018-11-06 12:40:00,191.31,191.66,191.29,191.66,9095.0,155.6131,155.8977,155.5968,155.8977,9095.0
2018-11-06 12:45:00,191.61,191.63,191.27,191.27,5709.0,155.8571,155.8733,155.5805,155.5805,5709.0
2018-11-06 12:50:00,191.29,191.41,191.14,191.16,6403.0,155.5968,155.6944,155.4748,155.491,6403.0
2018-11-06 12:55:00,191.19,191.26,191.0,191.0,8294.0,155.5154,155.5724,155.3609,155.3609,8294.0
2018-11-06 13:00:00,190.96,190.98,190.82,190.83,5900.0,155.3284,155.3446,155.2145,155.2226,5900.0
2018-11-06 13:05:00,190.87,190.9,190.77,190.81,7100.0,155.2552,155.2796,155.1738,155.2064,7100.0
2018-11-06 13:10:00,190.81,190.95,190.76,190.9,3739.0,155.2064,155.3202,155.1657,155.2796,3739.0
2018-11-06 13:15:00,190.97,191.16,190.97,191.01,5706.0,155.3365,155.491,155.3365,155.369,5706.0
2018-11-06 13:20:00,191.0,191.01,190.92,190.98,5930.0,155.3609,155.369,155.2958,155.3446,5930.0
2018-11-06 13:25:00,190.98,191.03,190.85,190.86,5828.0,155.3446,155.3853,155.2389,155.247,5828.0
2018-11-06 13:30:00,190.85,191.1,190.82,190.98,17651.0,155.2389,155.4422,155.2145,155.3446,17651.0
2018-11-06 13:35:00,191.0,191.04,190.91,190.98,6201.0,155.3609,155.3934,155.2877,155.3446,6201.0
2018-11-06 13:40:00,190.99,191.16,190.9,190.96,14610.0,155.3528,155.491,155.2796,155.3284,14610.0
2018-11-06 13:45:00,190.93,191.07,190.93,190.97,6411.0,155.304,155.4178,155.304,155.3365,6411.0
2018-11-06 13:50:00,190.98,191.08,190.89,190.91,7192.0,155.3446,155.426,155.2714,155.2877,7192.0
2018-11-06 13:55:00,190.91,190.91,190.63,190.67,11901.0,155.2877,155.2877,155.0599,155.0925,11901.0
2018-11-06 14:00:00,190.64,190.64,190.35,190.46,14041.0,155.0681,155.0681,154.8322,154.9217,14041.0
2018-11-06 14:05:00,190.42,190.47,190.3,190.34,7887.0,154.8891,154.9298,154.7915,154.8241,7887.0
2018-11-06 14:10:00,190.32,190.54,190.32,190.52,8112.0,154.8078,154.9867,154.8078,154.9705,8112.0
2018-11-06 14:15:00,190.5,190.5,189.81,189.87,22322.0,154.9542,154.9542,154.3929,154.4417,22322.0
2018-11-06 14:20:00,189.86,190.2,189.77,190.16,20912.0,154.4336,154.7102,154.3604,154.6776,20912.0
2018-11-06 14:25:00,190.09,190.12,189.78,189.92,11082.0,154.6207,154.6451,154.3685,154.4824,11082.0
2018-11-06 14:30:00,189.88,190.2,189.73,189.95,16136.0,154.4499,154.7102,154.3279,154.5068,16136.0
2018-11-06 14:35:00,189.92,190.2,189.84,189.84,13893.0,154.4824,154.7102,154.4173,154.4173,13893.0
2018-11-06 14:40:00,189.9,190.2,189.9,190.05,11722.0,154.4662,154.7102,154.4662,154.5882,11722.0
2018-11-06 14:45:00,190.08,190.11,189.87,189.91,5768.0,154.6126,154.637,154.4417,154.4743,5768.0
2018-11-06 14:50:00,189.91,190.02,189.72,189.75,13222.0,154.4743,154.5638,154.3197,154.3441,13222.0
2018-11-06 14:55:00,189.71,189.83,189.68,189.78,9657.0,154.3116,154.4092,154.2872,154.3685,9657.0
2018-11-06 15:00:00,189.81,189.84,189.52,189.7,11634.0,154.3929,154.4173,154.1571,154.3035,11634.0
2018-11-06 15:05:00,189.73,189.85,189.65,189.75,8039.0,154.3279,154.4255,154.2628,154.3441,8039.0
2018-11-06 15:10:00,189.72,189.92,189.69,189.7,15853.0,154.3197,154.4824,154.2953,154.3035,15853.0
2018-11-06 15:15:00,189.69,189.91,189.69,189.86,29357.0,154.2953,154.4743,154.2953,154.4336,29357.0
2018-11-06 15:20:00,189.85,190.3,189.75,190.26,34497.0,154.4255,154.7915,154.3441,154.759,34497.0
2018-11-06 15:25:00,190.19,190.22,190.02,190.04,7971.0,154.702,154.7264,154.5638,154.58,7971.0
2018-11-06 15:30:00,190.04,190.31,190.01,190.24,18709.0,154.58,154.7996,154.5556,154.7427,18709.0
2018-11-06 15:35:00,190.26,190.46,189.99,190.02,24027.0,154.759,154.9217,154.5394,154.5638,24027.0
2018-11-06 15:40:00,190.05,190.2,189.95,190.06,11708.0,154.5882,154.7102,154.5068,154.5963,11708.0
2018-11-06 15:45:00,189.98,190.1,189.81,190.05,19612.0,154.5312,154.6288,154.3929,154.5882,19612.0
2018-11-06 15:50:00,190.07,190.44,190.06,190.37,51726.0,154.6044,154.9054,154.5963,154.8485,51726.0
2018-11-06 15:55:00,190.38,191.0,190.38,190.75,106373.0,154.8566,155.3609,154.8566,155.1575,106373.0
2018-11-07 09:30:00,192.63,192.81,192.01,192.65,57311.0,156.6868,156.8332,156.1824,156.703,57311.0
2018-11-07 09:35:00,192.63,193.12,192.29,192.67,62354.0,156.6868,157.0853,156.4102,156.7193,62354.0
2018-11-07 09:40:00,192.68,193.64,192.53,193.36,42390.0,156.7274,157.5083,156.6054,157.2805,42390.0
2018-11-07 09:45:00,193.35,194.09,193.15,193.99,64953.0,157.2724,157.8743,157.1097,157.793,64953.0
2018-11-07 09:50:00,193.91,194.56,193.75,194.03,26681.0,157.7279,158.2566,157.5978,157.8255,26681.0
2018-11-07 09:55:00,194.08,194.48,193.72,193.72,41769.0,157.8662,158.1916,157.5734,157.5734,41769.0
2018-11-07 10:00:00,193.66,194.4,193.66,194.27,23250.0,157.5246,158.1265,157.5246,158.0207,23250.0
2018-11-07 10:05:00,194.11,194.11,193.6,193.74,14180.0,157.8906,157.8906,157.4758,157.5896,14180.0
2018-11-07 10:10:00,193.93,194.23,193.88,194.09,16853.0,157.7442,157.9882,157.7035,157.8743,16853.0
2018-11-07 10:15:00,194.19,194.74,194.19,194.56,15625.0,157.9557,158.403,157.9557,158.2566,15625.0
2018-11-07 10:20:00,194.53,194.64,194.4,194.43,17164.0,158.2322,158.3217,158.1265,158.1509,17164.0
2018-11-07 10:25:00,194.44,194.82,194.41,194.76,12859.0,158.159,158.4681,158.1346,158.4193,12859.0
2018-11-07 10:30:00,194.82,195.35,194.82,195.35,37225.0,158.4681,158.8992,158.4681,158.8992,37225.0
2018-11-07 10:35:00,195.35,195.86,195.28,195.81,18827.0,158.8992,159.3141,158.8423,159.2734,18827.0
2018-11-07 10:40:00,195.73,195.82,195.5,195.71,18778.0,159.2083,159.2815,159.0212,159.1921,18778.0
2018-11-07 10:45:00,195.63,195.83,195.47,195.72,8185.0,159.127,159.2897,158.9968,159.2002,8185.0
2018-11-07 10:50:00,195.65,195.71,195.37,195.43,15033.0,159.1432,159.1921,158.9155,158.9643,15033.0
2018-11-07 10:55:00,195.37,195.47,195.17,195.28,6141.0,158.9155,158.9968,158.7528,158.8423,6141.0
2018-11-07 11:00:00,195.4,195.45,195.11,195.27,7107.0,158.9399,158.9806,158.704,158.8342,7107.0
2018-11-07 11:05:00,195.29,195.65,195.21,195.43,21735.0,158.8504,159.1432,158.7853,158.9643,21735.0
2018-11-07 11:10:00,195.44,195.7,195.37,195.45,11265.0,158.9724,159.1839,158.9155,158.9806,11265.0
2018-11-07 11:15:00,195.43,195.52,194.96,195.09,29704.0,158.9643,159.0375,158.582,158.6877,29704.0
2018-11-07 11:20:00,195.14,196.22,194.92,196.15,47595.0,158.7284,159.6069,158.5495,159.55,47595.0
2018-11-07 11:25:00,196.11,196.13,195.53,195.65,34043.0,159.5174,159.5337,159.0456,159.1432,34043.0
2018-11-07 11:30:00,195.64,195.93,195.6,195.71,16302.0,159.1351,159.371,159.1026,159.1921,16302.0
2018-11-07 11:35:00,195.71,196.11,195.65,195.99,20073.0,159.1921,159.5174,159.1432,159.4198,20073.0
2018-11-07 11:40:00,195.91,196.4,195.82,196.38,18246.0,159.3547,159.7533,159.2815,159.737,18246.0
2018-11-07 11:45:00,196.45,196.99,196.44,196.98,13892.0,159.794,160.2332,159.7858,160.2251,13892.0
2018-11-07 11:50:00,196.93,197.01,196.41,196.97,15306.0,160.1844,160.2495,159.7614,160.2169,15306.0
2018-11-07 11:55:00,196.92,197.59,196.92,197.5,18083.0,160.1763,160.7213,160.1763,160.6481,18083.0
2018-11-07 12:00:00,197.37,197.5,197.12,197.14,22951.0,160.5423,160.6481,160.339,160.3552,22951.0
2018-11-07 12:05:00,197.11,197.28,197.01,197.26,6833.0,160.3308,160.4691,160.2495,160.4528,6833.0
2018-11-07 12:10:00,197.3,197.51,197.08,197.35,15432.0,160.4854,160.6562,160.3064,160.526,15432.0
2018-11-07 12:15:00,197.34,197.55,197.01,197.01,9468.0,160.5179,160.6887,160.2495,160.2495,9468.0
2018-11-07 12:20:00,197.03,197.31,197.0,197.17,18624.0,160.2658,160.4935,160.2413,160.3796,18624.0
2018-11-07 12:25:00,197.14,197.23,196.72,197.13,31125.0,160.3552,160.4284,160.0136,160.3471,31125.0
2018-11-07 12:30:00,197.15,197.18,196.91,197.04,8361.0,160.3634,160.3878,160.1681,160.2739,8361.0
2018-11-07 12:35:00,197.09,197.19,197.02,197.18,10740.0,160.3146,160.3959,160.2576,160.3878,10740.0
2018-11-07 12:40:00,197.06,197.12,196.72,196.74,77969.0,160.2902,160.339,160.0136,160.0299,77969.0
2018-11-07 12:45:00,196.76,196.83,196.6,196.74,7383.0,160.0461,160.1031,159.916,160.0299,7383.0
2018-11-07 12:50:00,196.74,196.92,196.74,196.82,7098.0,160.0299,160.1763,160.0299,160.0949,7098.0
2018-11-07 12:55:00,196.81,197.01,196.81,196.93,5940.0,160.0868,160.2495,160.0868,160.1844,5940.0
2018-11-07 13:00:00,196.92,197.05,196.88,196.89,5561.0,160.1763,160.282,160.1437,160.1519,5561.0
2018-11-07 13:05:00,196.9,197.14,196.89,197.09,6488.0,160.16,160.3552,160.1519,160.3146,6488.0
2018-11-07 13:10:00,197.09,197.25,197.03,197.08,7063.0,160.3146,160.4447,160.2658,160.3064,7063.0
2018-11-07 13:15:00,197.07,197.29,196.99,197.18,10014.0,160.2983,160.4772,160.2332,160.3878,10014.0
2018-11-07 13:20:00,197.19,197.19,197.02,197.08,7049.0,160.3959,160.3959,160.2576,160.3064,7049.0
2018-11-07 13:25:00,197.07,197.18,196.98,197.18,8830.0,160.2983,160.3878,160.2251,160.3878,8830.0
2018-11-07 13:30:00,197.21,197.29,196.99,197.06,9222.0,160.4122,160.4772,160.2332,160.2902,9222.0
2018-11-07 13:35:00,197.08,197.12,196.8,196.81,14617.0,160.3064,160.339,160.0787,160.0868,14617.0
2018-11-07 13:40:00,196.8,196.96,196.6,196.67,21227.0,160.0787,160.2088,159.916,159.9729,21227.0
2018-11-07 13:45:00,196.63,196.63,196.39,196.43,11491.0,159.9404,159.9404,159.7452,159.7777,11491.0
2018-11-07 13:50:00,196.38,196.39,196.2,196.2,12704.0,159.737,159.7452,159.5906,159.5906,12704.0
2018-11-07 13:55:00,196.23,196.42,196.18,196.4,8818.0,159.615,159.7696,159.5744,159.7533,8818.0
2018-11-07 14:00:00,196.42,196.78,196.41,196.66,7394.0,159.7696,160.0624,159.7614,159.9648,7394.0
2018-11-07 14:05:00,196.67,196.82,196.6,196.69,10145.0,159.9729,160.0949,159.916,159.9892,10145.0
2018-11-07 14:10:00,196.72,197.01,196.47,196.48,12519.0,160.0136,160.2495,159.8102,159.8184,12519.0
2018-11-07 14:15:00,196.48,196.57,196.1,196.18,15693.0,159.8184,159.8916,159.5093,159.5744,15693.0
2018-11-07 14:20:00,196.2,196.41,196.13,196.29,15000.0,159.5906,159.7614,159.5337,159.6638,15000.0
2018-11-07 14:25:00,196.25,196.26,196.11,196.21,63308.0,159.6313,159.6394,159.5174,159.5988,63308.0
2018-11-07 14:30:00,196.22,196.26,196.07,196.19,42533.0,159.6069,159.6394,159.4849,159.5825,42533.0
2018-11-07 14:35:00,196.22,196.37,196.15,196.15,17737.0,159.6069,159.7289,159.55,159.55,17737.0
2018-11-07 14:40:00,196.19,196.34,195.98,195.98,17863.0,159.5825,159.7045,159.4117,159.4117,17863.0
2018-11-07 14:45:00,195.93,195.97,195.4,195.42,15634.0,159.371,159.4035,158.9399,158.9562,15634.0
2018-11-07 14:50:00,195.47,195.65,195.44,195.65,15157.0,158.9968,159.1432,158.9724,159.1432,15157.0
2018-11-07 14:55:00,195.58,195.66,195.4,195.57,8024.0,159.0863,159.1514,158.9399,159.0782,8024.0
2018-11-07 15:00:00,195.54,195.61,195.45,195.5,11344.0,159.0538,159.1107,158.9806,159.0212,11344.0
2018-11-07 15:05:00,195.54,195.76,195.54,195.62,20571.0,159.0538,159.2327,159.0538,159.1188,20571.0
2018-11-07 15:10:00,195.64,195.98,195.63,195.97,13045.0,159.1351,159.4117,159.127,159.4035,13045.0
2018-11-07 15:15:00,195.94,195.96,195.69,195.75,13310.0,159.3791,159.3954,159.1758,159.2246,13310.0
2018-11-07 15:20:00,195.78,195.86,195.66,195.7,64341.0,159.249,159.3141,159.1514,159.1839,64341.0
2018-11-07 15:25:00,195.72,196.41,195.72,196.34,41734.0,159.2002,159.7614,159.2002,159.7045,41734.0
2018-11-07 15:30:00,196.35,196.35,196.12,196.23,46002.0,159.7126,159.7126,159.5255,159.615,46002.0
2018-11-07 15:35:00,196.22,196.3,196.12,196.15,40919.0,159.6069,159.672,159.5255,159.55,40919.0
2018-11-07 15:40:00,196.17,196.59,196.17,196.51,47709.0,159.5662,159.9079,159.5662,159.8428,47709.0
2018-11-07 15:45:00,196.51,196.72,196.46,196.61,52779.0,159.8428,160.0136,159.8021,159.9241,52779.0
2018-11-07 15:50:00,196.61,196.88,196.6,196.8,71804.0,159.9241,160.1437,159.916,160.0787,71804.0
2018-11-07 15:55:00,196.8,197.71,196.8,197.62,284316.0,160.0787,160.8189,160.0787,160.7457,284316.0
2018-11-08 09:30:00,197.54,197.88,196.81,197.21,37869.0,160.6806,160.9571,160.0868,160.4122,37869.0
2018-11-08 09:35:00,197.3,197.79,197.15,197.42,13192.0,160.4854,160.8839,160.3634,160.583,13192.0
2018-11-08 09:40:00,197.52,197.92,197.45,197.71,14000.0,160.6643,160.9897,160.6074,160.8189,14000.0
2018-11-08 09:45:00,197.83,197.98,197.15,197.15,19459.0,160.9165,161.0385,160.3634,160.3634,19459.0
2018-11-08 09:50:00,197.17,197.31,196.56,197.16,39333.0,160.3796,160.4935,159.8834,160.3715,39333.0
2018-11-08 09:55:00,197.23,197.83,197.01,197.63,60939.0,160.4284,160.9165,160.2495,160.7538,60939.0
2018-11-08 10:00:00,197.7,197.89,197.55,197.61,46316.0,160.8107,160.9653,160.6887,160.7375,46316.0
2018-11-08 10:05:00,197.61,198.11,197.61,197.84,30245.0,160.7375,161.1442,160.7375,160.9246,30245.0
2018-11-08 10:10:00,197.82,198.17,197.72,197.83,20601.0,160.9083,161.193,160.827,160.9165,20601.0
2018-11-08 10:15:00,197.84,198.28,197.83,198.08,15831.0,160.9246,161.2825,160.9165,161.1198,15831.0
2018-11-08 10:20:00,198.04,198.04,197.1,197.36,29160.0,161.0873,161.0873,160.3227,160.5342,29160.0
2018-11-08 10:25:00,197.41,197.58,197.11,197.27,22779.0,160.5748,160.7131,160.3308,160.461,22779.0
2018-11-08 10:30:00,197.27,197.43,197.13,197.34,17406.0,160.461,160.5911,160.3471,160.5179,17406.0
2018-11-08 10:35:00,197.34,197.34,196.84,197.0,21893.0,160.5179,160.5179,160.1112,160.2413,21893.0
2018-11-08 10:40:00,196.97,197.43,196.93,197.08,11401.0,160.2169,160.5911,160.1844,160.3064,11401.0
2018-11-08 10:45:00,197.01,197.01,196.69,196.74,12925.0,160.2495,160.2495,159.9892,160.0299,12925.0
2018-11-08 10:50:00,196.78,197.25,196.78,197.25,14977.0,160.0624,160.4447,160.0624,160.4447,14977.0
2018-11-08 10:55:00,197.28,197.55,197.09,197.27,20461.0,160.4691,160.6887,160.3146,160.461,20461.0
2018-11-08 11:00:00,197.28,197.75,197.22,197.52,8294.0,160.4691,160.8514,160.4203,160.6643,8294.0
2018-11-08 11:05:00,197.46,197.75,197.45,197.7,17693.0,160.6155,160.8514,160.6074,160.8107,17693.0
2018-11-08 11:10:00,197.69,197.71,197.24,197.53,47218.0,160.8026,160.8189,160.4366,160.6725,47218.0
2018-11-08 11:15:00,197.49,197.51,197.37,197.4,10584.0,160.6399,160.6562,160.5423,160.5667,10584.0
2018-11-08 11:20:00,197.41,197.41,197.02,197.04,10050.0,160.5748,160.5748,160.2576,160.2739,10050.0
2018-11-08 11:25:00,197.02,197.14,196.93,196.96,14716.0,160.2576,160.3552,160.1844,160.2088,14716.0
2018-11-08 11:30:00,196.92,197.38,196.92,197.34,15615.0,160.1763,160.5504,160.1763,160.5179,15615.0
2018-11-08 11:35:00,197.33,197.36,197.1,197.28,13917.0,160.5098,160.5342,160.3227,160.4691,13917.0
2018-11-08 11:40:00,197.34,197.77,197.3,197.67,35494.0,160.5179,160.8677,160.4854,160.7863,35494.0
2018-11-08 11:45:00,197.68,197.74,197.37,197.45,15328.0,160.7945,160.8433,160.5423,160.6074,15328.0
2018-11-08 11:50:00,197.49,197.71,197.29,197.58,13449.0,160.6399,160.8189,160.4772,160.7131,13449.0
2018-11-08 11:55:00,197.59,197.65,197.45,197.5,10748.0,160.7213,160.7701,160.6074,160.6481,10748.0
2018-11-08 12:00:00,197.52,197.57,197.31,197.47,12938.0,160.6643,160.705,160.4935,160.6236,12938.0
2018-11-08 12:05:00,197.49,197.85,197.43,197.73,10191.0,160.6399,160.9327,160.5911,160.8351,10191.0
2018-11-08 12:10:00,197.68,197.88,197.63,197.69,11911.0,160.7945,160.9571,160.7538,160.8026,11911.0
2018-11-08 12:15:00,197.72,197.86,197.56,197.61,14230.0,160.827,160.9409,160.6969,160.7375,14230.0
2018-11-08 12:20:00,197.59,197.77,197.53,197.71,13811.0,160.7213,160.8677,160.6725,160.8189,13811.0
2018-11-08 12:25:00,197.72,197.81,197.62,197.62,12489.0,160.827,160.9002,160.7457,160.7457,12489.0
2018-11-08 12:30:00,197.62,197.64,197.13,197.26,18521.0,160.7457,160.7619,160.3471,160.4528,18521.0
2018-11-08 12:35:00,197.25,197.27,196.91,196.91,13193.0,160.4447,160.461,160.1681,160.1681,13193.0
2018-11-08 12:40:00,196.91,197.07,196.82,196.99,13946.0,160.1681,160.2983,160.0949,160.2332,13946.0
2018-11-08 12:45:00,197.01,197.16,196.91,196.94,10862.0,160.2495,160.3715,160.1681,160.1925,10862.0
2018-11-08 12:50:00,196.95,197.0,196.59,196.7,11110.0,160.2007,160.2413,159.9079,159.9973,11110.0
2018-11-08 12:55:00,196.68,196.81,196.37,196.38,10530.0,159.9811,160.0868,159.7289,159.737,10530.0
2018-11-08 13:00:00,196.41,196.59,196.41,196.45,19716.0,159.7614,159.9079,159.7614,159.794,19716.0
2018-11-08 13:05:00,196.43,196.55,196.2,196.25,9830.0,159.7777,159.8753,159.5906,159.6313,9830.0
2018-11-08 13:10:00,196.25,196.57,196.25,196.57,11959.0,159.6313,159.8916,159.6313,159.8916,11959.0
2018-11-08 13:15:00,196.59,196.77,196.55,196.68,15710.0,159.9079,160.0543,159.8753,159.9811,15710.0
2018-11-08 13:20:00,196.63,196.67,196.1,196.41,14729.0,159.9404,159.9729,159.5093,159.7614,14729.0
2018-11-08 13:25:00,196.41,196.46,195.79,195.82,8628.0,159.7614,159.8021,159.2571,159.2815,8628.0
2018-11-08 13:30:00,195.71,196.04,195.71,195.97,11961.0,159.1921,159.4605,159.1921,159.4035,11961.0
2018-11-08 13:35:00,195.95,196.04,195.77,195.77,5002.0,159.3873,159.4605,159.2409,159.2409,5002.0
2018-11-08 13:40:00,195.74,195.84,195.69,195.74,13370.0,159.2165,159.2978,159.1758,159.2165,13370.0
2018-11-08 13:45:00,195.73,195.95,195.7,195.87,17027.0,159.2083,159.3873,159.1839,159.3222,17027.0
2018-11-08 13:50:00,195.85,196.01,195.81,195.96,11978.0,159.3059,159.4361,159.2734,159.3954,11978.0
2018-11-08 13:55:00,195.92,196.43,195.87,196.43,20630.0,159.3629,159.7777,159.3222,159.7777,20630.0
2018-11-08 14:00:00,196.42,196.53,195.79,195.96,15483.0,159.7696,159.859,159.2571,159.3954,15483.0
2018-11-08 14:05:00,196.0,196.59,196.0,196.54,13462.0,159.4279,159.9079,159.4279,159.8672,13462.0
2018-11-08 14:10:00,196.53,196.75,196.52,196.68,11505.0,159.859,160.038,159.8509,159.9811,11505.0
2018-11-08 14:15:00,196.68,196.84,196.31,196.31,16709.0,159.9811,160.1112,159.6801,159.6801,16709.0
2018-11-08 14:20:00,196.29,196.46,196.24,196.37,42983.0,159.6638,159.8021,159.6232,159.7289,42983.0
2018-11-08 14:25:00,196.34,196.4,195.88,195.91,11519.0,159.7045,159.7533,159.3303,159.3547,11519.0
2018-11-08 14:30:00,195.94,196.14,195.78,196.01,8130.0,159.3791,159.5418,159.249,159.4361,8130.0
2018-11-08 14:35:00,196.0,196.24,195.84,195.84,8253.0,159.4279,159.6232,159.2978,159.2978,8253.0
2018-11-08 14:40:00,195.86,195.87,195.67,195.81,6996.0,159.3141,159.3222,159.1595,159.2734,6996.0
2018-11-08 14:45:00,195.78,195.95,195.64,195.89,17305.0,159.249,159.3873,159.1351,159.3385,17305.0
2018-11-08 14:50:00,195.91,196.08,195.73,195.9,8742.0,159.3547,159.493,159.2083,159.3466,8742.0
2018-11-08 14:55:00,195.91,196.14,195.88,195.95,7213.0,159.3547,159.5418,159.3303,159.3873,7213.0
2018-11-08 15:00:00,195.9,195.9,195.6,195.77,8814.0,159.3466,159.3466,159.1026,159.2409,8814.0
2018-11-08 15:05:00,195.74,196.13,195.7,196.01,7682.0,159.2165,159.5337,159.1839,159.4361,7682.0
2018-11-08 15:10:00,196.01,196.19,195.9,196.19,16348.0,159.4361,159.5825,159.3466,159.5825,16348.0
2018-11-08 15:15:00,196.14,196.3,195.98,196.03,8103.0,159.5418,159.672,159.4117,159.4523,8103.0
2018-11-08 15:20:00,196.04,196.18,195.78,196.17,22173.0,159.4605,159.5744,159.249,159.5662,22173.0
2018-11-08 15:25:00,196.18,196.18,195.67,195.74,17049.0,159.5744,159.5744,159.1595,159.2165,17049.0
2018-11-08 15:30:00,195.74,195.96,195.62,195.72,20900.0,159.2165,159.3954,159.1188,159.2002,20900.0
2018-11-08 15:35:00,195.7,195.86,195.27,195.5,27821.0,159.1839,159.3141,158.8342,159.0212,27821.0
2018-11-08 15:40:00,195.52,195.52,195.28,195.4,29944.0,159.0375,159.0375,158.8423,158.9399,29944.0
2018-11-08 15:45:00,195.39,195.79,195.3,195.66,30582.0,158.9318,159.2571,158.8586,159.1514,30582.0
2018-11-08 15:50:00,195.67,195.96,195.62,195.63,28561.0,159.1595,159.3954,159.1188,159.127,28561.0
2018-11-08 15:55:00,195.66,196.01,195.61,196.01,108994.0,159.1514,159.4361,159.1107,159.4361,108994.0
2018-11-09 09:30:00,195.55,196.78,195.01,196.73,37072.0,159.0619,160.0624,158.6227,160.0217,37072.0
2018-11-09 09:35:00,196.74,196.91,196.19,196.26,11120.0,160.0299,160.1681,159.5825,159.6394,11120.0
2018-11-09 09:40:00,196.11,196.46,195.55,195.55,18046.0,159.5174,159.8021,159.0619,159.0619,18046.0
2018-11-09 09:45:00,195.55,195.67,195.29,195.46,7630.0,159.0619,159.1595,158.8504,158.9887,7630.0
2018-11-09 09:50:00,195.25,195.47,195.05,195.4,14525.0,158.8179,158.9968,158.6552,158.9399,14525.0
2018-11-09 09:55:00,195.33,195.46,194.88,195.45,7902.0,158.883,158.9887,158.5169,158.9806,7902.0
2018-11-09 10:00:00,195.29,195.8,195.26,195.44,10630.0,158.8504,159.2653,158.826,158.9724,10630.0
2018-11-09 10:05:00,195.25,195.46,194.75,194.75,14531.0,158.8179,158.9887,158.4112,158.4112,14531.0
2018-11-09 10:10:00,194.7,194.9,194.42,194.52,14386.0,158.3705,158.5332,158.1428,158.2241,14386.0
2018-11-09 10:15:00,194.53,194.78,194.49,194.56,8208.0,158.2322,158.4356,158.1997,158.2566,8208.0
2018-11-09 10:20:00,194.52,194.9,194.45,194.9,8120.0,158.2241,158.5332,158.1672,158.5332,8120.0
2018-11-09 10:25:00,194.85,195.27,194.85,195.11,8680.0,158.4925,158.8342,158.4925,158.704,8680.0
2018-11-09 10:30:00,195.05,195.17,194.86,195.17,3937.0,158.6552,158.7528,158.5007,158.7528,3937.0
2018-11-09 10:35:00,195.21,195.61,195.2,195.56,10111.0,158.7853,159.1107,158.7772,159.07,10111.0
2018-11-09 10:40:00,195.6,195.97,195.6,195.77,10851.0,159.1026,159.4035,159.1026,159.2409,10851.0
2018-11-09 10:45:00,195.69,195.74,195.26,195.31,12049.0,159.1758,159.2165,158.826,158.8667,12049.0
2018-11-09 10:50:00,195.34,195.35,194.55,194.57,34306.0,158.8911,158.8992,158.2485,158.2648,34306.0
2018-11-09 10:55:00,194.57,194.77,194.33,194.57,57462.0,158.2648,158.4274,158.0695,158.2648,57462.0
2018-11-09 11:00:00,194.61,195.04,194.61,194.67,14730.0,158.2973,158.6471,158.2973,158.3461,14730.0
2018-11-09 11:05:00,194.61,194.87,194.37,194.87,12831.0,158.2973,158.5088,158.1021,158.5088,12831.0
2018-11-09 11:10:00,194.83,195.21,194.73,194.9,16909.0,158.4763,158.7853,158.3949,158.5332,16909.0
2018-11-09 11:15:00,194.84,195.0,194.46,194.6,22709.0,158.4844,158.6145,158.1753,158.2892,22709.0
2018-11-09 11:20:00,194.6,194.65,194.38,194.47,11363.0,158.2892,158.3298,158.1102,158.1834,11363.0
2018-11-09 11:25:00,194.45,194.62,194.3,194.33,7874.0,158.1672,158.3054,158.0451,158.0695,7874.0
2018-11-09 11:30:00,194.35,194.5,194.01,194.19,9226.0,158.0858,158.2078,157.8093,157.9557,9226.0
2018-11-09 11:35:00,194.2,194.36,193.94,194.22,15459.0,157.9638,158.094,157.7523,157.9801,15459.0
2018-11-09 11:40:00,194.16,194.17,193.73,194.0,14407.0,157.9313,157.9394,157.5815,157.8011,14407.0
2018-11-09 11:45:00,193.9,194.22,193.66,193.87,10722.0,157.7198,157.9801,157.5246,157.6954,10722.0
2018-11-09 11:50:00,193.85,193.91,193.73,193.9,4132.0,157.6791,157.7279,157.5815,157.7198,4132.0
2018-11-09 11:55:00,193.87,193.87,193.53,193.64,9393.0,157.6954,157.6954,157.4188,157.5083,9393.0
2018-11-09 12:00:00,193.59,193.76,193.45,193.51,10782.0,157.4676,157.6059,157.3538,157.4026,10782.0
2018-11-09 12:05:00,193.49,193.75,193.37,193.69,18707.0,157.3863,157.5978,157.2887,157.549,18707.0
2018-11-09 12:10:00,193.68,193.83,193.43,193.56,10273.0,157.5408,157.6628,157.3375,157.4432,10273.0
2018-11-09 12:15:00,193.54,193.66,193.45,193.58,3090.0,157.427,157.5246,157.3538,157.4595,3090.0
2018-11-09 12:20:00,193.61,193.76,193.51,193.72,6441.0,157.4839,157.6059,157.4026,157.5734,6441.0
2018-11-09 12:25:00,193.72,194.01,193.58,193.59,6054.0,157.5734,157.8093,157.4595,157.4676,6054.0
2018-11-09 12:30:00,193.58,194.09,193.47,193.86,14028.0,157.4595,157.8743,157.37,157.6872,14028.0
2018-11-09 12:35:00,193.87,193.99,193.82,193.93,4738.0,157.6954,157.793,157.6547,157.7442,4738.0
2018-11-09 12:40:00,193.9,193.98,193.68,193.73,5637.0,157.7198,157.7849,157.5408,157.5815,5637.0
2018-11-09 12:45:00,193.68,193.68,193.29,193.43,8951.0,157.5408,157.5408,157.2236,157.3375,8951.0
2018-11-09 12:50:00,193.42,193.45,193.27,193.43,6683.0,157.3293,157.3538,157.2073,157.3375,6683.0
2018-11-09 12:55:00,193.39,193.39,192.96,192.97,13104.0,157.3049,157.3049,156.9552,156.9633,13104.0
2018-11-09 13:00:00,192.98,193.0,192.86,192.98,34657.0,156.9714,156.9877,156.8738,156.9714,34657.0
2018-11-09 13:05:00,192.95,193.19,192.84,192.98,74891.0,156.947,157.1423,156.8576,156.9714,74891.0
2018-11-09 13:10:00,193.03,193.39,193.02,193.17,19718.0,157.0121,157.3049,157.004,157.126,19718.0
2018-11-09 13:15:00,193.17,193.17,192.81,193.09,19494.0,157.126,157.126,156.8332,157.0609,19494.0
2018-11-09 13:20:00,193.09,193.29,192.95,193.19,4900.0,157.0609,157.2236,156.947,157.1423,4900.0
2018-11-09 13:25:00,193.19,193.25,192.94,193.25,9319.0,157.1423,157.1911,156.9389,157.1911,9319.0
2018-11-09 13:30:00,193.21,193.21,192.85,192.86,19614.0,157.1585,157.1585,156.8657,156.8738,19614.0
2018-11-09 13:35:00,192.97,193.0,192.63,192.7,25966.0,156.9633,156.9877,156.6868,156.7437,25966.0
2018-11-09 13:40:00,192.74,192.89,192.67,192.75,6500.0,156.7762,156.8982,156.7193,156.7844,6500.0
2018-11-09 13:45:00,192.78,192.78,192.2,192.23,18786.0,156.8088,156.8088,156.337,156.3614,18786.0
2018-11-09 13:50:00,192.23,192.66,192.18,192.56,13357.0,156.3614,156.7112,156.3207,156.6298,13357.0
2018-11-09 13:55:00,192.55,192.94,192.53,192.86,10321.0,156.6217,156.9389,156.6054,156.8738,10321.0
2018-11-09 14:00:00,192.94,193.12,192.88,193.11,26662.0,156.9389,157.0853,156.8901,157.0772,26662.0
2018-11-09 14:05:00,193.07,193.23,192.91,192.91,10942.0,157.0447,157.1748,156.9145,156.9145,10942.0
2018-11-09 14:10:00,192.86,193.06,192.82,193.0,16960.0,156.8738,157.0365,156.8413,156.9877,16960.0
2018-11-09 14:15:00,193.08,193.08,192.77,192.81,17844.0,157.0528,157.0528,156.8006,156.8332,17844.0
2018-11-09 14:20:00,192.76,192.85,192.61,192.66,7921.0,156.7925,156.8657,156.6705,156.7112,7921.0
2018-11-09 14:25:00,192.68,192.74,192.52,192.52,21950.0,156.7274,156.7762,156.5973,156.5973,21950.0
2018-11-09 14:30:00,192.5,193.1,192.45,193.06,20375.0,156.581,157.0691,156.5403,157.0365,20375.0
2018-11-09 14:35:00,193.12,193.35,192.95,192.96,32624.0,157.0853,157.2724,156.947,156.9552,32624.0
2018-11-09 14:40:00,193.02,193.21,192.84,192.84,18980.0,157.004,157.1585,156.8576,156.8576,18980.0
2018-11-09 14:45:00,192.88,193.24,192.85,192.95,12803.0,156.8901,157.1829,156.8657,156.947,12803.0
2018-11-09 14:50:00,192.96,193.19,192.82,193.03,13564.0,156.9552,157.1423,156.8413,157.0121,13564.0
2018-11-09 14:55:00,193.06,193.35,192.77,192.77,20380.0,157.0365,157.2724,156.8006,156.8006,20380.0
2018-11-09 15:00:00,192.8,193.02,192.72,192.92,11929.0,156.825,157.004,156.76,156.9226,11929.0
2018-11-09 15:05:00,192.9,193.2,192.89,193.13,11346.0,156.9064,157.1504,156.8982,157.0935,11346.0
2018-11-09 15:10:00,193.09,193.31,192.89,193.24,17414.0,157.0609,157.2399,156.8982,157.1829,17414.0
2018-11-09 15:15:00,193.19,193.33,192.92,193.02,15843.0,157.1423,157.2561,156.9226,157.004,15843.0
2018-11-09 15:20:00,193.02,193.48,192.9,193.36,21656.0,157.004,157.3782,156.9064,157.2805,21656.0
2018-11-09 15:25:00,193.33,193.43,193.2,193.26,31957.0,157.2561,157.3375,157.1504,157.1992,31957.0
2018-11-09 15:30:00,193.23,193.3,193.1,193.19,27201.0,157.1748,157.2317,157.0691,157.1423,27201.0
2018-11-09 15:35:00,193.16,193.26,192.98,193.17,31191.0,157.1179,157.1992,156.9714,157.126,31191.0
2018-11-09 15:40:00,193.18,193.65,193.18,193.65,22868.0,157.1341,157.5164,157.1341,157.5164,22868.0
2018-11-09 15:45:00,193.67,193.76,193.1,193.12,38662.0,157.5327,157.6059,157.0691,157.0853,38662.0
2018-11-09 15:50:00,193.14,193.48,192.93,193.48,48025.0,157.1016,157.3782,156.9308,157.3782,48025.0
2018-11-09 15:55:00,193.48,193.75,192.8,193.15,189236.0,157.3782,157.5978,156.825,157.1097,189236.0
2018-11-12 09:30:00,193.65,194.72,193.2,193.35,53726.0,157.5164,158.3868,157.1504,157.2724,53726.0
2018-11-12 09:35:00,193.38,193.47,192.79,193.18,20959.0,157.2968,157.37,156.8169,157.1341,20959.0
2018-11-12 09:40:00,193.2,193.48,193.03,193.43,30814.0,157.1504,157.3782,157.0121,157.3375,30814.0
2018-11-12 09:45:00,193.49,193.57,193.19,193.25,9641.0,157.3863,157.4514,157.1423,157.1911,9641.0
2018-11-12 09:50:00,193.22,193.29,192.93,192.96,16292.0,157.1667,157.2236,156.9308,156.9552,16292.0
2018-11-12 09:55:00,192.94,193.23,192.91,192.94,31554.0,156.9389,157.1748,156.9145,156.9389,31554.0
2018-11-12 10:00:00,192.98,193.2,192.69,193.13,26732.0,156.9714,157.1504,156.7356,157.0935,26732.0
2018-11-12 10:05:00,193.07,193.31,192.95,193.26,34405.0,157.0447,157.2399,156.947,157.1992,34405.0
2018-11-12 10:10:00,193.22,193.42,192.8,192.8,36008.0,157.1667,157.3293,156.825,156.825,36008.0
2018-11-12 10:15:00,192.8,193.09,192.66,193.01,14739.0,156.825,157.0609,156.7112,156.9959,14739.0
2018-11-12 10:20:00,192.91,193.17,192.8,192.95,15188.0,156.9145,157.126,156.825,156.947,15188.0
2018-11-12 10:25:00,192.9,193.27,192.9,193.11,51746.0,156.9064,157.2073,156.9064,157.0772,51746.0
2018-11-12 10:30:00,193.08,193.1,192.63,192.63,8578.0,157.0528,157.0691,156.6868,156.6868,8578.0
2018-11-12 10:35:00,192.61,192.88,192.52,192.72,11027.0,156.6705,156.8901,156.5973,156.76,11027.0
2018-11-12 10:40:00,192.74,193.0,192.73,192.83,7801.0,156.7762,156.9877,156.7681,156.8494,7801.0
2018-11-12 10:45:00,192.81,193.04,192.7,192.76,7834.0,156.8332,157.0203,156.7437,156.7925,7834.0
2018-11-12 10:50:00,192.76,192.87,192.68,192.8,9453.0,156.7925,156.882,156.7274,156.825,9453.0
2018-11-12 10:55:00,192.8,192.81,192.55,192.55,16663.0,156.825,156.8332,156.6217,156.6217,16663.0
2018-11-12 11:00:00,192.58,192.58,192.08,192.22,11909.0,156.6461,156.6461,156.2394,156.3533,11909.0
2018-11-12 11:05:00,192.14,192.6,192.04,192.43,17767.0,156.2882,156.6624,156.2068,156.5241,17767.0
2018-11-12 11:10:00,192.33,192.67,192.31,192.61,27488.0,156.4427,156.7193,156.4265,156.6705,27488.0
2018-11-12 11:15:00,192.54,192.55,192.01,192.23,11593.0,156.6135,156.6217,156.1824,156.3614,11593.0
2018-11-12 11:20:00,192.12,192.55,192.1,192.3,13147.0,156.2719,156.6217,156.2556,156.4183,13147.0
2018-11-12 11:25:00,192.32,192.41,191.97,192.04,13095.0,156.4346,156.5078,156.1499,156.2068,13095.0
2018-11-12 11:30:00,191.96,192.34,191.91,192.34,10175.0,156.1418,156.4509,156.1011,156.4509,10175.0
2018-11-12 11:35:00,192.23,192.44,191.89,191.92,13624.0,156.3614,156.5322,156.0848,156.1092,13624.0
2018-11-12 11:40:00,192.0,192.14,191.46,191.46,19368.0,156.1743,156.2882,155.7351,155.7351,19368.0
2018-11-12 11:45:00,191.61,191.81,191.53,191.58,6163.0,155.8571,156.0198,155.792,155.8327,6163.0
2018-11-12 11:50:00,191.5,191.54,191.25,191.34,23857.0,155.7676,155.8001,155.5643,155.6375,23857.0
2018-11-12 11:55:00,191.34,191.63,191.33,191.63,9407.0,155.6375,155.8733,155.6293,155.8733,9407.0
2018-11-12 12:00:00,191.61,191.85,191.51,191.84,7076.0,155.8571,156.0523,155.7757,156.0442,7076.0
2018-11-12 12:05:00,191.89,192.23,191.88,192.17,12312.0,156.0848,156.3614,156.0767,156.3126,12312.0
2018-11-12 12:10:00,192.18,192.22,192.0,192.11,11836.0,156.3207,156.3533,156.1743,156.2638,11836.0
2018-11-12 12:15:00,192.05,192.37,191.89,191.89,13173.0,156.215,156.4753,156.0848,156.0848,13173.0
2018-11-12 12:20:00,191.91,191.91,191.62,191.8,11033.0,156.1011,156.1011,155.8652,156.0116,11033.0
2018-11-12 12:25:00,191.71,191.79,191.62,191.71,4593.0,155.9384,156.0035,155.8652,155.9384,4593.0
2018-11-12 12:30:00,191.64,191.64,191.37,191.43,5889.0,155.8815,155.8815,155.6619,155.7107,5889.0
2018-11-12 12:35:00,191.46,191.8,191.42,191.54,6291.0,155.7351,156.0116,155.7025,155.8001,6291.0
2018-11-12 12:40:00,191.49,191.7,191.42,191.49,7528.0,155.7595,155.9303,155.7025,155.7595,7528.0
2018-11-12 12:45:00,191.45,191.56,191.35,191.46,6678.0,155.7269,155.8164,155.6456,155.7351,6678.0
2018-11-12 12:50:00,191.46,191.47,191.13,191.28,12267.0,155.7351,155.7432,155.4666,155.5887,12267.0
2018-11-12 12:55:00,191.27,191.39,191.09,191.3,27788.0,155.5805,155.6781,155.4341,155.6049,27788.0
2018-11-12 13:00:00,191.28,191.29,190.97,191.04,16181.0,155.5887,155.5968,155.3365,155.3934,16181.0
2018-11-12 13:05:00,191.04,191.05,190.63,190.76,8031.0,155.3934,155.4016,155.0599,155.1657,8031.0
2018-11-12 13:10:00,190.8,190.82,190.57,190.61,5029.0,155.1982,155.2145,155.0111,155.0437,5029.0
2018-11-12 13:15:00,190.61,190.74,190.48,190.53,7206.0,155.0437,155.1494,154.9379,154.9786,7206.0
2018-11-12 13:20:00,190.55,190.76,190.49,190.75,5450.0,154.9949,155.1657,154.9461,155.1575,5450.0
2018-11-12 13:25:00,190.75,191.1,190.73,190.89,9314.0,155.1575,155.4422,155.1413,155.2714,9314.0
2018-11-12 13:30:00,190.87,191.16,190.83,191.16,17088.0,155.2552,155.491,155.2226,155.491,17088.0
2018-11-12 13:35:00,191.1,191.29,191.03,191.07,24706.0,155.4422,155.5968,155.3853,155.4178,24706.0
2018-11-12 13:40:00,191.03,191.15,190.91,190.93,23103.0,155.3853,155.4829,155.2877,155.304,23103.0
2018-11-12 13:45:00,190.85,191.03,190.53,191.01,10946.0,155.2389,155.3853,154.9786,155.369,10946.0
2018-11-12 13:50:00,191.0,191.79,190.99,191.72,9389.0,155.3609,156.0035,155.3528,155.9466,9389.0
2018-11-12 13:55:00,191.72,191.79,191.6,191.7,14188.0,155.9466,156.0035,155.8489,155.9303,14188.0
2018-11-12 14:00:00,191.68,192.0,191.43,192.0,16234.0,155.914,156.1743,155.7107,156.1743,16234.0
2018-11-12 14:05:00,191.95,191.95,191.74,191.83,5333.0,156.1336,156.1336,155.9628,156.036,5333.0
2018-11-12 14:10:00,191.84,192.5,191.83,192.33,10822.0,156.0442,156.581,156.036,156.4427,10822.0
2018-11-12 14:15:00,192.32,192.98,192.28,192.94,16529.0,156.4346,156.9714,156.4021,156.9389,16529.0
2018-11-12 14:20:00,192.94,192.97,192.59,192.68,51913.0,156.9389,156.9633,156.6542,156.7274,51913.0
2018-11-12 14:25:00,192.62,192.81,192.18,192.24,25671.0,156.6786,156.8332,156.3207,156.3695,25671.0
2018-11-12 14:30:00,192.21,192.37,192.09,192.11,7006.0,156.3451,156.4753,156.2475,156.2638,7006.0
2018-11-12 14:35:00,192.19,192.2,191.7,192.06,14914.0,156.3289,156.337,155.9303,156.2231,14914.0
2018-11-12 14:40:00,192.01,192.69,192.01,192.63,9235.0,156.1824,156.7356,156.1824,156.6868,9235.0
2018-11-12 14:45:00,192.64,192.99,192.64,192.74,14047.0,156.6949,156.9796,156.6949,156.7762,14047.0
2018-11-12 14:50:00,192.74,192.76,192.31,192.5,12464.0,156.7762,156.7925,156.4265,156.581,12464.0
2018-11-12 14:55:00,192.54,192.54,191.81,191.96,9902.0,156.6135,156.6135,156.0198,156.1418,9902.0
2018-11-12 15:00:00,191.85,192.17,191.76,191.85,14729.0,156.0523,156.3126,155.9791,156.0523,14729.0
2018-11-12 15:05:00,191.91,191.92,191.55,191.68,12492.0,156.1011,156.1092,155.8083,155.914,12492.0
2018-11-12 15:10:00,191.64,192.1,191.43,192.08,17683.0,155.8815,156.2556,155.7107,156.2394,17683.0
2018-11-12 15:15:00,191.97,192.24,191.83,192.24,18149.0,156.1499,156.3695,156.036,156.3695,18149.0
2018-11-12 15:20:00,192.18,192.6,192.12,192.3,13226.0,156.3207,156.6624,156.2719,156.4183,13226.0
2018-11-12 15:25:00,192.27,192.56,192.19,192.38,12653.0,156.3939,156.6298,156.3289,156.4834,12653.0
2018-11-12 15:30:00,192.36,192.36,191.69,191.74,28051.0,156.4671,156.4671,155.9222,155.9628,28051.0
2018-11-12 15:35:00,191.71,191.95,191.6,191.86,25754.0,155.9384,156.1336,155.8489,156.0604,25754.0
2018-11-12 15:40:00,191.86,192.12,191.56,191.88,23886.0,156.0604,156.2719,155.8164,156.0767,23886.0
2018-11-12 15:45:00,191.88,192.21,191.76,191.97,37214.0,156.0767,156.3451,155.9791,156.1499,37214.0
2018-11-12 15:50:00,191.97,192.01,191.09,191.19,49648.0,156.1499,156.1824,155.4341,155.5154,49648.0
2018-11-12 15:55:00,191.21,191.66,191.19,191.59,114037.0,155.5317,155.8977,155.5154,155.8408,114037.0
2018-11-13 09:30:00,192.91,193.3,192.23,192.98,49735.0,156.9145,157.2317,156.3614,156.9714,49735.0
2018-11-13 09:35:00,193.1,193.62,193.05,193.62,22873.0,157.0691,157.492,157.0284,157.492,22873.0
2018-11-13 09:40:00,193.59,194.11,193.42,193.42,21179.0,157.4676,157.8906,157.3293,157.3293,21179.0
2018-11-13 09:45:00,193.33,193.4,192.95,193.25,15794.0,157.2561,157.3131,156.947,157.1911,15794.0
2018-11-13 09:50:00,193.39,194.06,193.14,193.71,19452.0,157.3049,157.8499,157.1016,157.5652,19452.0
2018-11-13 09:55:00,193.7,194.14,193.57,194.04,15364.0,157.5571,157.915,157.4514,157.8337,15364.0
2018-11-13 10:00:00,194.12,194.12,193.13,193.53,32423.0,157.8987,157.8987,157.0935,157.4188,32423.0
2018-11-13 10:05:00,193.56,194.37,193.34,194.34,21874.0,157.4432,158.1021,157.2643,158.0777,21874.0
2018-11-13 10:10:00,194.26,194.59,194.19,194.57,28834.0,158.0126,158.281,157.9557,158.2648,28834.0
2018-11-13 10:15:00,194.57,194.82,194.31,194.39,23611.0,158.2648,158.4681,158.0533,158.1184,23611.0
2018-11-13 10:20:00,194.49,194.51,193.22,193.24,20523.0,158.1997,158.216,157.1667,157.1829,20523.0
2018-11-13 10:25:00,193.22,193.44,192.86,193.09,19400.0,157.1667,157.3456,156.8738,157.0609,19400.0
2018-11-13 10:30:00,193.18,193.5,192.83,193.44,23240.0,157.1341,157.3944,156.8494,157.3456,23240.0
2018-11-13 10:35:00,193.37,193.74,193.36,193.49,18194.0,157.2887,157.5896,157.2805,157.3863,18194.0
2018-11-13 10:40:00,193.31,193.8,192.98,193.46,24307.0,157.2399,157.6384,156.9714,157.3619,24307.0
2018-11-13 10:45:00,193.52,193.85,193.41,193.72,25565.0,157.4107,157.6791,157.3212,157.5734,25565.0
2018-11-13 10:50:00,193.74,193.74,193.12,193.29,17967.0,157.5896,157.5896,157.0853,157.2236,17967.0
2018-11-13 10:55:00,193.35,193.64,193.28,193.4,10507.0,157.2724,157.5083,157.2155,157.3131,10507.0
2018-11-13 11:00:00,193.34,194.38,193.34,194.27,17342.0,157.2643,158.1102,157.2643,158.0207,17342.0
2018-11-13 11:05:00,194.19,194.36,193.98,194.06,14634.0,157.9557,158.094,157.7849,157.8499,14634.0
2018-11-13 11:10:00,194.06,194.49,194.06,194.24,26708.0,157.8499,158.1997,157.8499,157.9963,26708.0
2018-11-13 11:15:00,194.16,194.64,193.85,194.62,16266.0,157.9313,158.3217,157.6791,158.3054,16266.0
2018-11-13 11:20:00,194.65,194.72,194.47,194.47,15259.0,158.3298,158.3868,158.1834,158.1834,15259.0
2018-11-13 11:25:00,194.44,194.59,194.12,194.12,14368.0,158.159,158.281,157.8987,157.8987,14368.0
2018-11-13 11:30:00,194.04,194.21,193.85,194.21,15547.0,157.8337,157.9719,157.6791,157.9719,15547.0
2018-11-13 11:35:00,194.2,194.39,193.76,193.84,18233.0,157.9638,158.1184,157.6059,157.671,18233.0
2018-11-13 11:40:00,193.88,193.95,193.65,193.77,9212.0,157.7035,157.7605,157.5164,157.614,9212.0
2018-11-13 11:45:00,193.79,193.87,193.66,193.85,9025.0,157.6303,157.6954,157.5246,157.6791,9025.0
2018-11-13 11:50:00,193.85,194.1,193.62,193.7,17366.0,157.6791,157.8825,157.492,157.5571,17366.0
2018-11-13 11:55:00,193.81,193.98,193.71,193.84,14853.0,157.6466,157.7849,157.5652,157.671,14853.0
2018-11-13 12:00:00,193.94,194.09,193.63,193.85,14736.0,157.7523,157.8743,157.5002,157.6791,14736.0
2018-11-13 12:05:00,193.82,193.91,193.32,193.45,13645.0,157.6547,157.7279,157.248,157.3538,13645.0
2018-11-13 12:10:00,193.47,193.76,193.34,193.75,10611.0,157.37,157.6059,157.2643,157.5978,10611.0
2018-11-13 12:15:00,193.7,193.97,193.7,193.85,8831.0,157.5571,157.7767,157.5571,157.6791,8831.0
2018-11-13 12:20:00,193.78,193.89,193.67,193.77,15904.0,157.6222,157.7116,157.5327,157.614,15904.0
2018-11-13 12:25:00,193.83,194.09,193.7,193.7,9533.0,157.6628,157.8743,157.5571,157.5571,9533.0
2018-11-13 12:30:00,193.6,193.6,193.23,193.3,8624.0,157.4758,157.4758,157.1748,157.2317,8624.0
2018-11-13 12:35:00,193.34,193.35,192.88,193.04,26498.0,157.2643,157.2724,156.8901,157.0203,26498.0
2018-11-13 12:40:00,193.04,193.11,192.52,192.69,37401.0,157.0203,157.0772,156.5973,156.7356,37401.0
2018-11-13 12:45:00,192.69,192.84,192.58,192.73,8591.0,156.7356,156.8576,156.6461,156.7681,8591.0
2018-11-13 12:50:00,192.78,193.1,192.75,192.88,31274.0,156.8088,157.0691,156.7844,156.8901,31274.0
2018-11-13 12:55:00,192.9,193.16,192.71,192.81,49283.0,156.9064,157.1179,156.7518,156.8332,49283.0
2018-11-13 13:00:00,192.82,193.16,192.82,193.0,8257.0,156.8413,157.1179,156.8413,156.9877,8257.0
2018-11-13 13:05:00,193.0,193.03,192.69,192.98,16850.0,156.9877,157.0121,156.7356,156.9714,16850.0
2018-11-13 13:10:00,193.03,193.05,192.31,192.39,10901.0,157.0121,157.0284,156.4265,156.4915,10901.0
2018-11-13 13:15:00,192.41,192.56,192.3,192.44,12983.0,156.5078,156.6298,156.4183,156.5322,12983.0
2018-11-13 13:20:00,192.49,192.7,192.44,192.6,8150.0,156.5729,156.7437,156.5322,156.6624,8150.0
2018-11-13 13:25:00,192.57,192.62,192.16,192.46,7217.0,156.638,156.6786,156.3045,156.5485,7217.0
2018-11-13 13:30:00,192.41,192.79,192.31,192.74,11334.0,156.5078,156.8169,156.4265,156.7762,11334.0
2018-11-13 13:35:00,192.71,192.89,192.52,192.78,36070.0,156.7518,156.8982,156.5973,156.8088,36070.0
2018-11-13 13:40:00,192.85,192.85,192.64,192.71,10435.0,156.8657,156.8657,156.6949,156.7518,10435.0
2018-11-13 13:45:00,192.67,192.77,192.24,192.32,10609.0,156.7193,156.8006,156.3695,156.4346,10609.0
2018-11-13 13:50:00,192.32,192.59,192.29,192.49,8095.0,156.4346,156.6542,156.4102,156.5729,8095.0
2018-11-13 13:55:00,192.52,192.63,192.4,192.4,10412.0,156.5973,156.6868,156.4997,156.4997,10412.0
2018-11-13 14:00:00,192.3,192.47,192.1,192.15,7614.0,156.4183,156.5566,156.2556,156.2963,7614.0
2018-11-13 14:05:00,192.12,192.17,191.83,191.84,5240.0,156.2719,156.3126,156.036,156.0442,5240.0
2018-11-13 14:10:00,191.92,192.04,191.72,191.72,5274.0,156.1092,156.2068,155.9466,155.9466,5274.0
2018-11-13 14:15:00,191.72,191.74,191.31,191.33,8667.0,155.9466,155.9628,155.6131,155.6293,8667.0
2018-11-13 14:20:00,191.35,191.48,191.03,191.17,17738.0,155.6456,155.7513,155.3853,155.4992,17738.0
2018-11-13 14:25:00,191.36,191.72,191.13,191.72,29023.0,155.6537,155.9466,155.4666,155.9466,29023.0
2018-11-13 14:30:00,191.71,192.23,191.57,192.08,29118.0,155.9384,156.3614,155.8245,156.2394,29118.0
2018-11-13 14:35:00,192.08,192.29,192.0,192.09,14322.0,156.2394,156.4102,156.1743,156.2475,14322.0
2018-11-13 14:40:00,192.08,192.11,191.6,191.75,11691.0,156.2394,156.2638,155.8489,155.971,11691.0
2018-11-13 14:45:00,191.68,191.75,191.38,191.61,50962.0,155.914,155.971,155.67,155.8571,50962.0
2018-11-13 14:50:00,191.59,191.79,191.36,191.67,23698.0,155.8408,156.0035,155.6537,155.9059,23698.0
2018-11-13 14:55:00,191.85,191.95,191.59,191.71,6288.0,156.0523,156.1336,155.8408,155.9384,6288.0
2018-11-13 15:00:00,191.65,192.34,191.56,192.1,8428.0,155.8896,156.4509,155.8164,156.2556,8428.0
2018-11-13 15:05:00,192.14,192.14,191.74,191.96,11469.0,156.2882,156.2882,155.9628,156.1418,11469.0
2018-11-13 15:10:00,192.0,192.05,191.65,191.81,9750.0,156.1743,156.215,155.8896,156.0198,9750.0
2018-11-13 15:15:00,191.87,191.94,191.54,191.71,14407.0,156.0686,156.1255,155.8001,155.9384,14407.0
2018-11-13 15:20:00,191.68,191.68,191.37,191.46,10875.0,155.914,155.914,155.6619,155.7351,10875.0
2018-11-13 15:25:00,191.48,191.93,191.47,191.7,9736.0,155.7513,156.1174,155.7432,155.9303,9736.0
2018-11-13 15:30:00,191.65,191.87,191.25,191.46,21500.0,155.8896,156.0686,155.5643,155.7351,21500.0
2018-11-13 15:35:00,191.42,192.14,191.42,191.82,21495.0,155.7025,156.2882,155.7025,156.0279,21495.0
2018-11-13 15:40:00,191.78,192.13,191.62,192.13,38413.0,155.9954,156.2801,155.8652,156.2801,38413.0
2018-11-13 15:45:00,192.05,192.27,191.91,192.12,43278.0,156.215,156.3939,156.1011,156.2719,43278.0
2018-11-13 15:50:00,192.13,192.23,191.97,191.97,31120.0,156.2801,156.3614,156.1499,156.1499,31120.0
2018-11-13 15:55:00,191.97,191.97,191.5,191.55,96702.0,156.1499,156.1499,155.7676,155.8083,96702.0
2018-11-14 09:30:00,192.03,193.18,192.03,192.34,63542.0,156.1987,157.1341,156.1987,156.4509,63542.0
2018-11-14 09:35:00,192.34,192.95,192.28,192.65,30243.0,156.4509,156.947,156.4021,156.703,30243.0
2018-11-14 09:40:00,192.67,193.4,192.6,193.33,23828.0,156.7193,157.3131,156.6624,157.2561,23828.0
2018-11-14 09:45:00,193.2,193.26,192.67,193.07,18064.0,157.1504,157.1992,156.7193,157.0447,18064.0
2018-11-14 09:50:00,193.11,193.33,192.78,193.01,26718.0,157.0772,157.2561,156.8088,156.9959,26718.0
2018-11-14 09:55:00,192.96,193.17,192.7,193.12,24717.0,156.9552,157.126,156.7437,157.0853,24717.0
2018-11-14 10:00:00,193.16,193.16,192.12,192.27,16400.0,157.1179,157.1179,156.2719,156.3939,16400.0
2018-11-14 10:05:00,192.17,192.56,192.1,192.18,17704.0,156.3126,156.6298,156.2556,156.3207,17704.0
2018-11-14 10:10:00,192.14,192.55,192.14,192.46,17343.0,156.2882,156.6217,156.2882,156.5485,17343.0
2018-11-14 10:15:00,192.34,192.76,191.98,192.69,118933.0,156.4509,156.7925,156.158,156.7356,118933.0
2018-11-14 10:20:00,192.74,192.88,192.53,192.67,25440.0,156.7762,156.8901,156.6054,156.7193,25440.0
2018-11-14 10:25:00,192.68,192.68,191.44,191.82,40652.0,156.7274,156.7274,155.7188,156.0279,40652.0
2018-11-14 10:30:00,191.78,192.04,191.73,191.77,12941.0,155.9954,156.2068,155.9547,155.9872,12941.0
2018-11-14 10:35:00,191.77,191.82,191.5,191.69,16421.0,155.9872,156.0279,155.7676,155.9222,16421.0
2018-11-14 10:40:00,191.7,191.96,191.42,191.89,18864.0,155.9303,156.1418,155.7025,156.0848,18864.0
2018-11-14 10:45:00,191.86,192.34,191.64,192.12,20183.0,156.0604,156.4509,155.8815,156.2719,20183.0
2018-11-14 10:50:00,192.07,192.23,191.33,191.46,16907.0,156.2312,156.3614,155.6293,155.7351,16907.0
2018-11-14 10:55:00,191.42,191.7,191.42,191.68,13955.0,155.7025,155.9303,155.7025,155.914,13955.0
2018-11-14 11:00:00,191.64,191.71,191.02,191.24,49897.0,155.8815,155.9384,155.3772,155.5561,49897.0
2018-11-14 11:05:00,191.27,191.51,191.25,191.36,18197.0,155.5805,155.7757,155.5643,155.6537,18197.0
2018-11-14 11:10:00,191.28,191.44,190.88,190.98,13304.0,155.5887,155.7188,155.2633,155.3446,13304.0
2018-11-14 11:15:00,190.99,191.33,190.78,191.09,28345.0,155.3528,155.6293,155.182,155.4341,28345.0
2018-11-14 11:20:00,191.07,191.11,190.63,190.89,11537.0,155.4178,155.4504,155.0599,155.2714,11537.0
2018-11-14 11:25:00,190.93,191.25,190.77,190.98,24098.0,155.304,155.5643,155.1738,155.3446,24098.0
2018-11-14 11:30:00,190.96,191.16,190.8,190.94,8564.0,155.3284,155.491,155.1982,155.3121,8564.0
2018-11-14 11:35:00,190.94,190.96,190.47,190.57,16589.0,155.3121,155.3284,154.9298,155.0111,16589.0
2018-11-14 11:40:00,190.56,190.68,190.31,190.56,17061.0,155.003,155.1006,154.7996,155.003,17061.0
2018-11-14 11:45:00,190.58,190.74,190.44,190.54,9761.0,155.0193,155.1494,154.9054,154.9867,9761.0
2018-11-14 11:50:00,190.5,190.95,190.39,190.86,9897.0,154.9542,155.3202,154.8647,155.247,9897.0
2018-11-14 11:55:00,190.82,191.08,190.7,191.07,9451.0,155.2145,155.426,155.1169,155.4178,9451.0
2018-11-14 12:00:00,191.14,191.21,190.96,191.04,8604.0,155.4748,155.5317,155.3284,155.3934,8604.0
2018-11-14 12:05:00,190.97,191.11,190.72,190.72,6481.0,155.3365,155.4504,155.1331,155.1331,6481.0
2018-11-14 12:10:00,190.8,190.85,190.46,190.55,12198.0,155.1982,155.2389,154.9217,154.9949,12198.0
2018-11-14 12:15:00,190.6,190.98,190.54,190.97,7003.0,155.0355,155.3446,154.9867,155.3365,7003.0
2018-11-14 12:20:00,190.97,191.94,190.97,191.79,21941.0,155.3365,156.1255,155.3365,156.0035,21941.0
2018-11-14 12:25:00,191.75,192.15,191.7,191.97,12854.0,155.971,156.2963,155.9303,156.1499,12854.0
2018-11-14 12:30:00,191.85,191.9,191.32,191.37,10317.0,156.0523,156.093,155.6212,155.6619,10317.0
2018-11-14 12:35:00,191.33,191.33,190.72,191.1,7776.0,155.6293,155.6293,155.1331,155.4422,7776.0
2018-11-14 12:40:00,191.01,191.05,190.82,190.96,7846.0,155.369,155.4016,155.2145,155.3284,7846.0
2018-11-14 12:45:00,190.91,191.16,190.88,191.15,7444.0,155.2877,155.491,155.2633,155.4829,7444.0
2018-11-14 12:50:00,191.11,191.41,190.97,191.05,7199.0,155.4504,155.6944,155.3365,155.4016,7199.0
2018-11-14 12:55:00,190.94,191.14,190.47,190.47,8755.0,155.3121,155.4748,154.9298,154.9298,8755.0
2018-11-14 13:00:00,190.47,190.89,190.43,190.89,15487.0,154.9298,155.2714,154.8973,155.2714,15487.0
2018-11-14 13:05:00,190.77,191.07,190.75,190.94,7517.0,155.1738,155.4178,155.1575,155.3121,7517.0
2018-11-14 13:10:00,190.97,191.01,190.31,190.7,9962.0,155.3365,155.369,154.7996,155.1169,9962.0
2018-11-14 13:15:00,190.69,191.38,190.68,191.25,18334.0,155.1087,155.67,155.1006,155.5643,18334.0
2018-11-14 13:20:00,191.28,191.42,190.96,190.96,3656.0,155.5887,155.7025,155.3284,155.3284,3656.0
2018-11-14 13:25:00,190.98,191.15,190.79,191.12,9804.0,155.3446,155.4829,155.1901,155.4585,9804.0
2018-11-14 13:30:00,191.08,191.26,190.73,190.94,7785.0,155.426,155.5724,155.1413,155.3121,7785.0
2018-11-14 13:35:00,190.95,191.06,190.71,190.81,8063.0,155.3202,155.4097,155.125,155.2064,8063.0
2018-11-14 13:40:00,190.83,190.84,190.18,190.24,10189.0,155.2226,155.2308,154.6939,154.7427,10189.0
2018-11-14 13:45:00,190.24,190.42,190.16,190.18,11300.0,154.7427,154.8891,154.6776,154.6939,11300.0
2018-11-14 13:50:00,190.19,190.29,190.05,190.17,9486.0,154.702,154.7834,154.5882,154.6858,9486.0
2018-11-14 13:55:00,190.19,190.52,190.19,190.52,26441.0,154.702,154.9705,154.702,154.9705,26441.0
2018-11-14 14:00:00,190.47,190.5,190.0,190.12,28566.0,154.9298,154.9542,154.5475,154.6451,28566.0
2018-11-14 14:05:00,190.09,190.15,189.95,190.12,17829.0,154.6207,154.6695,154.5068,154.6451,17829.0
2018-11-14 14:10:00,190.12,190.12,189.66,190.0,24591.0,154.6451,154.6451,154.2709,154.5475,24591.0
2018-11-14 14:15:00,190.03,190.87,190.03,190.68,28277.0,154.5719,155.2552,154.5719,155.1006,28277.0
2018-11-14 14:20:00,190.7,191.12,190.7,190.78,14459.0,155.1169,155.4585,155.1169,155.182,14459.0
2018-11-14 14:25:00,190.7,190.76,190.32,190.38,12554.0,155.1169,155.1657,154.8078,154.8566,12554.0
2018-11-14 14:30:00,190.31,190.72,190.08,190.53,27985.0,154.7996,155.1331,154.6126,154.9786,27985.0
2018-11-14 14:35:00,190.47,190.86,190.44,190.66,11933.0,154.9298,155.247,154.9054,155.0843,11933.0
2018-11-14 14:40:00,190.66,190.76,190.3,190.42,14667.0,155.0843,155.1657,154.7915,154.8891,14667.0
2018-11-14 14:45:00,190.42,190.68,190.19,190.62,15917.0,154.8891,155.1006,154.702,155.0518,15917.0
2018-11-14 14:50:00,190.53,191.04,190.52,190.98,19212.0,154.9786,155.3934,154.9705,155.3446,19212.0
2018-11-14 14:55:00,191.03,191.78,191.03,191.55,22104.0,155.3853,155.9954,155.3853,155.8083,22104.0
2018-11-14 15:00:00,191.57,191.96,191.17,191.88,20524.0,155.8245,156.1418,155.4992,156.0767,20524.0
2018-11-14 15:05:00,191.88,192.25,191.71,191.99,20437.0,156.0767,156.3777,155.9384,156.1662,20437.0
2018-11-14 15:10:00,191.98,192.1,191.75,191.81,16411.0,156.158,156.2556,155.971,156.0198,16411.0
2018-11-14 15:15:00,191.85,192.15,191.81,192.06,23019.0,156.0523,156.2963,156.0198,156.2231,23019.0
2018-11-14 15:20:00,192.0,192.07,191.74,192.02,31120.0,156.1743,156.2312,155.9628,156.1906,31120.0
2018-11-14 15:25:00,192.02,192.02,191.51,191.78,25921.0,156.1906,156.1906,155.7757,155.9954,25921.0
2018-11-14 15:30:00,191.71,191.98,191.37,191.5,33144.0,155.9384,156.158,155.6619,155.7676,33144.0
2018-11-14 15:35:00,191.5,191.61,191.2,191.21,30052.0,155.7676,155.8571,155.5236,155.5317,30052.0
2018-11-14 15:40:00,191.22,191.4,191.13,191.34,43557.0,155.5399,155.6863,155.4666,155.6375,43557.0
2018-11-14 15:45:00,191.33,191.6,191.28,191.35,46967.0,155.6293,155.8489,155.5887,155.6456,46967.0
2018-11-14 15:50:00,191.32,191.4,190.42,190.61,44982.0,155.6212,155.6863,154.8891,155.0437,44982.0
2018-11-14 15:55:00,190.59,190.67,190.04,190.31,205252.0,155.0274,155.0925,154.58,154.7996,205252.0
2018-11-15 09:30:00,188.34,189.29,187.65,188.28,43942.0,154.248,155.026,153.6829,154.1989,43942.0
2018-11-15 09:35:00,188.4,188.8,188.07,188.61,20953.0,154.2971,154.6247,154.0269,154.4691,20953.0
2018-11-15 09:40:00,188.61,189.41,188.31,189.24,19795.0,154.4691,155.1243,154.2234,154.9851,19795.0
2018-11-15 09:45:00,189.24,189.59,188.91,189.56,21925.0,154.9851,155.2717,154.7148,155.2472,21925.0
2018-11-15 09:50:00,189.5,189.5,188.85,189.17,19264.0,155.198,155.198,154.6657,154.9278,19264.0
2018-11-15 09:55:00,189.04,189.19,188.45,188.52,11250.0,154.8213,154.9441,154.3381,154.3954,11250.0
2018-11-15 10:00:00,188.44,188.94,188.24,188.41,20037.0,154.3299,154.7394,154.1661,154.3053,20037.0
2018-11-15 10:05:00,188.31,188.54,187.98,188.12,31653.0,154.2234,154.4118,153.9532,154.0678,31653.0
2018-11-15 10:10:00,188.11,188.54,187.96,188.26,51673.0,154.0596,154.4118,153.9368,154.1825,51673.0
2018-11-15 10:15:00,188.25,188.45,188.01,188.42,25550.0,154.1743,154.3381,153.9777,154.3135,25550.0
2018-11-15 10:20:00,188.32,188.36,187.91,187.95,18254.0,154.2316,154.2644,153.8958,153.9286,18254.0
2018-11-15 10:25:00,187.95,188.03,187.64,187.89,12779.0,153.9286,153.9941,153.6747,153.8795,12779.0
2018-11-15 10:30:00,187.83,187.95,187.51,187.56,19109.0,153.8303,153.9286,153.5682,153.6092,19109.0
2018-11-15 10:35:00,187.57,187.74,187.12,187.74,24536.0,153.6174,153.7566,153.2488,153.7566,24536.0
2018-11-15 10:40:00,187.74,188.35,187.72,188.19,22602.0,153.7566,154.2562,153.7402,154.1252,22602.0
2018-11-15 10:45:00,188.2,189.08,188.19,188.55,20549.0,154.1333,154.8541,154.1252,154.42,20549.0
2018-11-15 10:50:00,188.44,188.9,188.35,188.87,10028.0,154.3299,154.7066,154.2562,154.6821,10028.0
2018-11-15 10:55:00,188.84,189.07,188.73,188.88,13100.0,154.6575,154.8459,154.5674,154.6903,13100.0
2018-11-15 11:00:00,189.01,189.56,188.73,189.42,19584.0,154.7967,155.2472,154.5674,155.1325,19584.0
2018-11-15 11:05:00,189.42,189.7,189.33,189.35,9708.0,155.1325,155.3618,155.0588,155.0752,9708.0
2018-11-15 11:10:00,189.26,189.39,189.07,189.15,8722.0,155.0015,155.1079,154.8459,154.9114,8722.0
2018-11-15 11:15:00,189.15,189.48,188.97,189.23,8868.0,154.9114,155.1816,154.764,154.9769,8868.0
2018-11-15 11:20:00,189.27,189.95,189.22,189.7,9037.0,155.0097,155.5666,154.9687,155.3618,9037.0
2018-11-15 11:25:00,189.67,189.74,189.29,189.69,6918.0,155.3373,155.3946,155.026,155.3536,6918.0
2018-11-15 11:30:00,189.66,190.26,189.59,190.14,14270.0,155.3291,155.8205,155.2717,155.7222,14270.0
2018-11-15 11:35:00,190.1,190.39,189.91,190.21,14125.0,155.6894,155.9269,155.5338,155.7795,14125.0
2018-11-15 11:40:00,190.15,190.76,189.98,190.11,22466.0,155.7304,156.23,155.5911,155.6976,22466.0
2018-11-15 11:45:00,190.26,190.5,190.14,190.31,18677.0,155.8205,156.017,155.7222,155.8614,18677.0
2018-11-15 11:50:00,190.4,190.69,190.29,190.62,19787.0,155.9351,156.1726,155.845,156.1153,19787.0
2018-11-15 11:55:00,190.58,190.72,190.3,190.57,17307.0,156.0825,156.1972,155.8532,156.0743,17307.0
2018-11-15 12:00:00,190.49,190.89,190.34,190.86,20700.0,156.0088,156.3364,155.886,156.3119,20700.0
2018-11-15 12:05:00,190.85,190.97,190.38,190.44,32108.0,156.3037,156.4019,155.9187,155.9679,32108.0
2018-11-15 12:10:00,190.55,190.79,190.37,190.4,19208.0,156.058,156.2545,155.9105,155.9351,19208.0
2018-11-15 12:15:00,190.41,190.66,190.34,190.41,15491.0,155.9433,156.1481,155.886,155.9433,15491.0
2018-11-15 12:20:00,190.44,190.57,190.3,190.39,17778.0,155.9679,156.0743,155.8532,155.9269,17778.0
2018-11-15 12:25:00,190.37,190.62,189.99,190.6,19559.0,155.9105,156.1153,155.5993,156.0989,19559.0
2018-11-15 12:30:00,190.56,190.64,190.37,190.62,9040.0,156.0662,156.1317,155.9105,156.1153,9040.0
2018-11-15 12:35:00,190.65,190.75,190.46,190.72,11421.0,156.1399,156.2218,155.9843,156.1972,11421.0
2018-11-15 12:40:00,190.7,190.73,190.48,190.5,6710.0,156.1808,156.2054,156.0006,156.017,6710.0
2018-11-15 12:45:00,190.48,190.57,190.27,190.39,11462.0,156.0006,156.0743,155.8286,155.9269,11462.0
2018-11-15 12:50:00,190.44,190.6,190.1,190.12,12478.0,155.9679,156.0989,155.6894,155.7058,12478.0
2018-11-15 12:55:00,190.04,190.09,189.8,189.98,9019.0,155.6403,155.6812,155.4437,155.5911,9019.0
2018-11-15 13:00:00,190.0,190.04,189.63,189.75,28344.0,155.6075,155.6403,155.3045,155.4028,28344.0
2018-11-15 13:05:00,189.78,189.82,189.48,189.48,14624.0,155.4273,155.4601,155.1816,155.1816,14624.0
2018-11-15 13:10:00,189.48,189.73,189.47,189.71,7355.0,155.1816,155.3864,155.1735,155.37,7355.0
2018-11-15 13:15:00,189.75,190.65,189.65,190.52,28186.0,155.4028,156.1399,155.3209,156.0334,28186.0
2018-11-15 13:20:00,190.5,191.63,190.5,191.49,25221.0,156.017,156.9425,156.017,156.8278,25221.0
2018-11-15 13:25:00,191.53,192.17,191.51,191.92,33397.0,156.8606,157.3847,156.8442,157.18,33397.0
2018-11-15 13:30:00,191.99,192.35,191.67,192.11,22871.0,157.2373,157.5321,156.9752,157.3356,22871.0
2018-11-15 13:35:00,192.17,192.17,191.59,191.59,18530.0,157.3847,157.3847,156.9097,156.9097,18530.0
2018-11-15 13:40:00,191.63,191.95,191.5,191.86,15611.0,156.9425,157.2045,156.836,157.1308,15611.0
2018-11-15 13:45:00,191.92,192.1,191.49,191.52,16820.0,157.18,157.3274,156.8278,156.8524,16820.0
2018-11-15 13:50:00,191.55,191.95,191.53,191.77,13070.0,156.877,157.2045,156.8606,157.0571,13070.0
2018-11-15 13:55:00,191.78,192.22,191.78,192.19,16170.0,157.0653,157.4257,157.0653,157.4011,16170.0
2018-11-15 14:00:00,192.23,192.31,192.03,192.14,20200.0,157.4339,157.4994,157.2701,157.3602,20200.0
2018-11-15 14:05:00,192.1,192.27,192.04,192.1,8158.0,157.3274,157.4666,157.2783,157.3274,8158.0
2018-11-15 14:10:00,192.07,192.07,191.85,191.95,14219.0,157.3028,157.3028,157.1226,157.2045,14219.0
2018-11-15 14:15:00,191.99,191.99,191.61,191.82,13314.0,157.2373,157.2373,156.9261,157.0981,13314.0
2018-11-15 14:20:00,191.77,191.89,191.69,191.86,21119.0,157.0571,157.1554,156.9916,157.1308,21119.0
2018-11-15 14:25:00,191.9,192.3,191.78,192.17,17740.0,157.1636,157.4912,157.0653,157.3847,17740.0
2018-11-15 14:30:00,192.19,192.63,192.18,192.53,22274.0,157.4011,157.7615,157.3929,157.6796,22274.0
2018-11-15 14:35:00,192.52,192.6,192.32,192.47,14359.0,157.6714,157.7369,157.5076,157.6304,14359.0
2018-11-15 14:40:00,192.42,192.57,192.36,192.46,26401.0,157.5895,157.7123,157.5403,157.6222,26401.0
2018-11-15 14:45:00,192.41,192.62,192.39,192.39,47790.0,157.5813,157.7533,157.5649,157.5649,47790.0
2018-11-15 14:50:00,192.38,192.39,192.01,192.11,25497.0,157.5567,157.5649,157.2537,157.3356,25497.0
2018-11-15 14:55:00,192.12,192.19,191.9,192.06,64482.0,157.3438,157.4011,157.1636,157.2946,64482.0
2018-11-15 15:00:00,192.08,192.11,190.94,191.51,55983.0,157.311,157.3356,156.3774,156.8442,55983.0
2018-11-15 15:05:00,191.63,191.94,191.45,191.7,37181.0,156.9425,157.1964,156.7951,156.9998,37181.0
2018-11-15 15:10:00,191.77,192.11,191.65,192.03,26957.0,157.0571,157.3356,156.9589,157.2701,26957.0
2018-11-15 15:15:00,192.06,192.1,191.64,191.67,30574.0,157.2946,157.3274,156.9507,156.9752,30574.0
2018-11-15 15:20:00,191.64,191.73,191.11,191.42,24660.0,156.9507,157.0244,156.5166,156.7705,24660.0
2018-11-15 15:25:00,191.36,191.8,191.36,191.48,20305.0,156.7213,157.0817,156.7213,156.8196,20305.0
2018-11-15 15:30:00,191.51,191.93,191.5,191.57,26245.0,156.8442,157.1882,156.836,156.8933,26245.0
2018-11-15 15:35:00,191.62,191.91,191.58,191.74,35074.0,156.9343,157.1718,156.9015,157.0326,35074.0
2018-11-15 15:40:00,191.76,191.94,191.52,191.69,38266.0,157.0489,157.1964,156.8524,156.9916,38266.0
2018-11-15 15:45:00,191.72,191.79,191.39,191.61,36890.0,157.0162,157.0735,156.7459,156.9261,36890.0
2018-11-15 15:50:00,191.58,192.23,191.57,192.11,42627.0,156.9015,157.4339,156.8933,157.3356,42627.0
2018-11-15 15:55:00,192.11,192.53,191.91,192.5,91669.0,157.3356,157.6796,157.1718,157.655,91669.0
2018-11-16 09:30:00,192.36,192.99,191.69,192.68,225737.0,157.5403,158.0563,156.9916,157.8024,225737.0
2018-11-16 09:35:00,192.59,193.0,191.97,192.07,98291.0,157.7287,158.0645,157.2209,157.3028,98291.0
2018-11-16 09:40:00,192.0,192.85,191.93,192.31,59935.0,157.2455,157.9416,157.1882,157.4994,59935.0
2018-11-16 09:45:00,192.27,193.13,192.21,192.78,28244.0,157.4666,158.171,157.4175,157.8843,28244.0
2018-11-16 09:50:00,192.88,193.13,192.65,193.03,22621.0,157.9662,158.171,157.7778,158.0891,22621.0
2018-11-16 09:55:00,192.97,193.19,192.82,193.02,46773.0,158.0399,158.2201,157.9171,158.0809,46773.0
2018-11-16 10:00:00,192.98,193.13,192.88,192.95,33697.0,158.0481,158.171,157.9662,158.0235,33697.0
2018-11-16 10:05:00,192.95,193.83,192.92,193.69,35153.0,158.0235,158.7442,157.999,158.6296,35153.0
2018-11-16 10:10:00,193.66,193.7,193.31,193.46,52099.0,158.605,158.6378,158.3184,158.4412,52099.0
2018-11-16 10:15:00,193.55,193.96,193.55,193.87,56731.0,158.5149,158.8507,158.5149,158.777,56731.0
2018-11-16 10:20:00,193.84,193.84,193.57,193.71,42542.0,158.7524,158.7524,158.5313,158.646,42542.0
2018-11-16 10:25:00,193.83,194.41,193.83,194.33,29126.0,158.7442,159.2193,158.7442,159.1537,29126.0
2018-11-16 10:30:00,194.26,194.41,193.97,194.09,52626.0,159.0964,159.2193,158.8589,158.9572,52626.0
2018-11-16 10:35:00,194.0,194.47,193.97,194.14,19782.0,158.8835,159.2684,158.8589,158.9981,19782.0
2018-11-16 10:40:00,194.23,194.25,193.98,194.15,39688.0,159.0718,159.0882,158.8671,159.0063,39688.0
2018-11-16 10:45:00,194.22,194.22,193.88,193.97,14639.0,159.0636,159.0636,158.7852,158.8589,14639.0
2018-11-16 10:50:00,193.89,194.17,193.88,194.06,17812.0,158.7934,159.0227,158.7852,158.9326,17812.0
2018-11-16 10:55:00,194.02,194.06,193.7,193.83,21650.0,158.8999,158.9326,158.6378,158.7442,21650.0
2018-11-16 11:00:00,193.83,194.06,193.8,193.89,21186.0,158.7442,158.9326,158.7197,158.7934,21186.0
2018-11-16 11:05:00,193.93,194.04,193.69,193.69,36053.0,158.8261,158.9162,158.6296,158.6296,36053.0
2018-11-16 11:10:00,193.66,193.71,192.93,192.94,28923.0,158.605,158.646,158.0072,158.0153,28923.0
2018-11-16 11:15:00,192.99,193.45,192.87,193.38,35753.0,158.0563,158.433,157.958,158.3757,35753.0
2018-11-16 11:20:00,193.34,193.34,192.98,193.08,24787.0,158.3429,158.3429,158.0481,158.13,24787.0
2018-11-16 11:25:00,193.08,193.25,192.92,193.13,23285.0,158.13,158.2692,157.999,158.171,23285.0
2018-11-16 11:30:00,193.16,193.42,193.0,193.0,30343.0,158.1955,158.4085,158.0645,158.0645,30343.0
2018-11-16 11:35:00,193.0,193.52,192.85,193.41,21429.0,158.0645,158.4904,157.9416,158.4003,21429.0
2018-11-16 11:40:00,193.47,193.54,192.98,192.98,10845.0,158.4494,158.5067,158.0481,158.0481,10845.0
2018-11-16 11:45:00,193.05,193.17,192.93,193.01,13379.0,158.1054,158.2037,158.0072,158.0727,13379.0
2018-11-16 11:50:00,193.0,193.08,192.78,192.97,16686.0,158.0645,158.13,157.8843,158.0399,16686.0
2018-11-16 11:55:00,193.01,193.41,192.95,193.37,13367.0,158.0727,158.4003,158.0235,158.3675,13367.0
2018-11-16 12:00:00,193.4,193.6,193.01,193.01,14351.0,158.3921,158.5559,158.0727,158.0727,14351.0
2018-11-16 12:05:00,193.08,193.54,193.08,193.52,21332.0,158.13,158.5067,158.13,158.4904,21332.0
2018-11-16 12:10:00,193.45,193.73,193.44,193.73,10589.0,158.433,158.6623,158.4248,158.6623,10589.0
2018-11-16 12:15:00,193.7,193.96,193.59,193.87,15662.0,158.6378,158.8507,158.5477,158.777,15662.0
2018-11-16 12:20:00,193.89,193.89,193.75,193.88,7146.0,158.7934,158.7934,158.6787,158.7852,7146.0
2018-11-16 12:25:00,193.87,193.87,193.53,193.63,14958.0,158.777,158.777,158.4985,158.5804,14958.0
2018-11-16 12:30:00,193.64,194.22,193.49,194.22,20426.0,158.5886,159.0636,158.4658,159.0636,20426.0
2018-11-16 12:35:00,194.2,195.0,194.19,194.53,35898.0,159.0473,159.7025,159.0391,159.3175,35898.0
2018-11-16 12:40:00,194.49,194.97,194.49,194.66,23213.0,159.2848,159.6779,159.2848,159.424,23213.0
2018-11-16 12:45:00,194.67,195.24,194.67,194.96,55720.0,159.4322,159.899,159.4322,159.6697,55720.0
2018-11-16 12:50:00,194.87,194.87,194.56,194.64,8641.0,159.596,159.596,159.3421,159.4076,8641.0
2018-11-16 12:55:00,194.6,194.8,194.52,194.8,44431.0,159.3749,159.5387,159.3093,159.5387,44431.0
2018-11-16 13:00:00,194.83,194.98,194.43,194.44,17264.0,159.5632,159.6861,159.2356,159.2438,17264.0
2018-11-16 13:05:00,194.47,194.48,193.64,194.0,33256.0,159.2684,159.2766,158.5886,158.8835,33256.0
2018-11-16 13:10:00,194.03,194.36,194.03,194.27,11105.0,158.908,159.1783,158.908,159.1046,11105.0
2018-11-16 13:15:00,194.37,194.51,194.21,194.32,11191.0,159.1865,159.3012,159.0555,159.1455,11191.0
2018-11-16 13:20:00,194.25,194.26,193.91,194.1,12314.0,159.0882,159.0964,158.8098,158.9654,12314.0
2018-11-16 13:25:00,194.13,194.16,193.71,193.8,10940.0,158.9899,159.0145,158.646,158.7197,10940.0
2018-11-16 13:30:00,193.84,194.0,193.73,193.93,8306.0,158.7524,158.8835,158.6623,158.8261,8306.0
2018-11-16 13:35:00,193.86,194.09,193.73,194.01,9494.0,158.7688,158.9572,158.6623,158.8917,9494.0
2018-11-16 13:40:00,194.02,194.35,193.74,194.01,22277.0,158.8999,159.1701,158.6705,158.8917,22277.0
2018-11-16 13:45:00,194.05,194.27,193.9,194.26,27599.0,158.9244,159.1046,158.8016,159.0964,27599.0
2018-11-16 13:50:00,194.29,194.4,194.16,194.25,15015.0,159.121,159.2111,159.0145,159.0882,15015.0
2018-11-16 13:55:00,194.29,194.43,194.22,194.3,15372.0,159.121,159.2356,159.0636,159.1292,15372.0
2018-11-16 14:00:00,194.27,194.43,194.14,194.34,37527.0,159.1046,159.2356,158.9981,159.1619,37527.0
2018-11-16 14:05:00,194.29,194.56,194.29,194.42,28644.0,159.121,159.3421,159.121,159.2274,28644.0
2018-11-16 14:10:00,194.43,194.51,194.15,194.15,31181.0,159.2356,159.3012,159.0063,159.0063,31181.0
2018-11-16 14:15:00,194.11,194.4,194.09,194.34,24277.0,158.9736,159.2111,158.9572,159.1619,24277.0
2018-11-16 14:20:00,194.34,194.37,194.08,194.08,55376.0,159.1619,159.1865,158.949,158.949,55376.0
2018-11-16 14:25:00,194.04,194.45,193.97,194.33,75317.0,158.9162,159.252,158.8589,159.1537,75317.0
2018-11-16 14:30:00,194.4,194.87,194.21,194.83,107504.0,159.2111,159.596,159.0555,159.5632,107504.0
2018-11-16 14:35:00,194.79,195.15,194.78,195.12,18190.0,159.5305,159.8253,159.5223,159.8007,18190.0
2018-11-16 14:40:00,195.05,195.05,194.6,194.82,13124.0,159.7434,159.7434,159.3749,159.555,13124.0
2018-11-16 14:45:00,194.8,195.05,194.76,194.98,18115.0,159.5387,159.7434,159.5059,159.6861,18115.0
2018-11-16 14:50:00,195.0,195.15,194.83,195.12,18569.0,159.7025,159.8253,159.5632,159.8007,18569.0
2018-11-16 14:55:00,195.08,195.12,194.79,194.9,45833.0,159.768,159.8007,159.5305,159.6206,45833.0
2018-11-16 15:00:00,194.89,195.1,194.69,194.77,75036.0,159.6124,159.7844,159.4486,159.5141,75036.0
2018-11-16 15:05:00,194.77,195.04,194.75,194.85,17596.0,159.5141,159.7352,159.4977,159.5796,17596.0
2018-11-16 15:10:00,194.85,195.03,194.85,195.01,18667.0,159.5796,159.727,159.5796,159.7106,18667.0
2018-11-16 15:15:00,195.0,195.12,194.92,195.06,43889.0,159.7025,159.8007,159.6369,159.7516,43889.0
2018-11-16 15:20:00,195.09,195.11,195.0,195.08,27489.0,159.7762,159.7925,159.7025,159.768,27489.0
2018-11-16 15:25:00,195.06,195.15,194.9,194.94,27845.0,159.7516,159.8253,159.6206,159.6533,27845.0
2018-11-16 15:30:00,194.92,194.94,194.69,194.71,25633.0,159.6369,159.6533,159.4486,159.465,25633.0
2018-11-16 15:35:00,194.74,194.91,194.7,194.88,32798.0,159.4895,159.6287,159.4568,159.6042,32798.0
2018-11-16 15:40:00,194.9,194.94,194.76,194.85,23703.0,159.6206,159.6533,159.5059,159.5796,23703.0
2018-11-16 15:45:00,194.87,194.94,194.36,194.43,48306.0,159.596,159.6533,159.1783,159.2356,48306.0
2018-11-16 15:50:00,194.43,194.54,194.18,194.32,54613.0,159.2356,159.3257,159.0309,159.1455,54613.0
2018-11-16 15:55:00,194.31,194.34,193.86,194.18,182592.0,159.1374,159.1619,158.7688,159.0309,182592.0
2018-11-19 09:30:00,194.92,195.99,194.92,195.44,97452.0,159.6369,160.5133,159.6369,160.0628,97452.0
2018-11-19 09:35:00,195.4,195.87,195.34,195.53,32291.0,160.0301,160.415,159.9809,160.1365,32291.0
2018-11-19 09:40:00,195.46,195.62,195.13,195.53,43874.0,160.0792,160.2102,159.8089,160.1365,43874.0
2018-11-19 09:45:00,195.51,195.9,195.24,195.87,31123.0,160.1201,160.4395,159.899,160.415,31123.0
2018-11-19 09:50:00,195.82,195.84,194.78,194.78,50100.0,160.374,160.3904,159.5223,159.5223,50100.0
2018-11-19 09:55:00,194.8,196.1,194.72,195.99,38077.0,159.5387,160.6033,159.4731,160.5133,38077.0
2018-11-19 10:00:00,195.88,196.02,195.07,195.07,43862.0,160.4232,160.5378,159.7598,159.7598,43862.0
2018-11-19 10:05:00,195.1,195.1,194.64,194.71,35117.0,159.7844,159.7844,159.4076,159.465,35117.0
2018-11-19 10:10:00,194.56,195.45,194.39,195.05,34287.0,159.3421,160.071,159.2029,159.7434,34287.0
2018-11-19 10:15:00,194.97,195.49,194.96,195.18,30506.0,159.6779,160.1038,159.6697,159.8499,30506.0
2018-11-19 10:20:00,195.23,195.42,194.85,194.88,27075.0,159.8908,160.0464,159.5796,159.6042,27075.0
2018-11-19 10:25:00,194.98,195.32,194.96,195.32,29154.0,159.6861,159.9645,159.6697,159.9645,29154.0
2018-11-19 10:30:00,195.32,195.81,195.18,195.56,27118.0,159.9645,160.3658,159.8499,160.1611,27118.0
2018-11-19 10:35:00,195.49,195.67,195.27,195.49,19730.0,160.1038,160.2512,159.9236,160.1038,19730.0
2018-11-19 10:40:00,195.47,195.91,195.47,195.77,25066.0,160.0874,160.4477,160.0874,160.3331,25066.0
2018-11-19 10:45:00,195.87,196.02,195.47,195.83,20065.0,160.415,160.5378,160.0874,160.3822,20065.0
2018-11-19 10:50:00,195.82,196.64,195.81,196.57,25621.0,160.374,161.0456,160.3658,160.9883,25621.0
2018-11-19 10:55:00,196.6,196.62,196.19,196.27,14968.0,161.0128,161.0292,160.6771,160.7426,14968.0
2018-11-19 11:00:00,196.34,196.64,196.34,196.59,28074.0,160.7999,161.0456,160.7999,161.0046,28074.0
2018-11-19 11:05:00,196.53,196.77,196.38,196.44,32425.0,160.9555,161.1521,160.8327,160.8818,32425.0
2018-11-19 11:10:00,196.3,196.32,195.85,196.0,20918.0,160.7671,160.7835,160.3986,160.5214,20918.0
2018-11-19 11:15:00,195.96,196.16,195.82,196.08,18281.0,160.4887,160.6525,160.374,160.587,18281.0
2018-11-19 11:20:00,196.07,196.14,195.56,195.56,21115.0,160.5788,160.6361,160.1611,160.1611,21115.0
2018-11-19 11:25:00,195.55,195.64,195.2,195.35,17948.0,160.1529,160.2266,159.8663,159.9891,17948.0
2018-11-19 11:30:00,195.3,195.3,194.9,194.99,14714.0,159.9482,159.9482,159.6206,159.6943,14714.0
2018-11-19 11:35:00,194.96,195.23,194.78,194.78,19078.0,159.6697,159.8908,159.5223,159.5223,19078.0
2018-11-19 11:40:00,194.84,194.89,194.52,194.68,15733.0,159.5714,159.6124,159.3093,159.4404,15733.0
2018-11-19 11:45:00,194.65,194.72,194.27,194.35,26089.0,159.4158,159.4731,159.1046,159.1701,26089.0
2018-11-19 11:50:00,194.33,194.63,193.76,193.8,19851.0,159.1537,159.3994,158.6869,158.7197,19851.0
2018-11-19 11:55:00,193.76,193.93,193.66,193.81,18246.0,158.6869,158.8261,158.605,158.7279,18246.0
2018-11-19 12:00:00,193.86,193.93,193.28,193.33,20443.0,158.7688,158.8261,158.2938,158.3347,20443.0
2018-11-19 12:05:00,193.36,193.4,192.87,193.0,15399.0,158.3593,158.3921,157.958,158.0645,15399.0
2018-11-19 12:10:00,193.02,193.39,192.95,193.24,17822.0,158.0809,158.3839,158.0235,158.261,17822.0
2018-11-19 12:15:00,193.25,193.55,193.18,193.44,13233.0,158.2692,158.5149,158.2119,158.4248,13233.0
2018-11-19 12:20:00,193.39,193.61,193.36,193.45,15885.0,158.3839,158.5641,158.3593,158.433,15885.0
2018-11-19 12:25:00,193.44,193.9,193.27,193.8,14995.0,158.4248,158.8016,158.2856,158.7197,14995.0
2018-11-19 12:30:00,193.81,193.86,193.45,193.58,12577.0,158.7279,158.7688,158.433,158.5395,12577.0
2018-11-19 12:35:00,193.58,194.3,193.58,194.25,19147.0,158.5395,159.1292,158.5395,159.0882,19147.0
2018-11-19 12:40:00,194.33,194.5,194.27,194.28,14130.0,159.1537,159.293,159.1046,159.1128,14130.0
2018-11-19 12:45:00,194.29,194.57,194.22,194.42,18103.0,159.121,159.3503,159.0636,159.2274,18103.0
2018-11-19 12:50:00,194.43,194.67,194.18,194.5,13149.0,159.2356,159.4322,159.0309,159.293,13149.0
2018-11-19 12:55:00,194.44,194.62,194.23,194.58,14955.0,159.2438,159.3912,159.0718,159.3585,14955.0
2018-11-19 13:00:00,194.54,194.62,194.27,194.33,10274.0,159.3257,159.3912,159.1046,159.1537,10274.0
2018-11-19 13:05:00,194.3,194.5,193.66,193.69,10580.0,159.1292,159.293,158.605,158.6296,10580.0
2018-11-19 13:10:00,193.74,194.18,193.69,194.13,10830.0,158.6705,159.0309,158.6296,158.9899,10830.0
2018-11-19 13:15:00,194.1,194.2,193.73,194.15,15500.0,158.9654,159.0473,158.6623,159.0063,15500.0
2018-11-19 13:20:00,194.09,194.31,193.97,193.99,8565.0,158.9572,159.1374,158.8589,158.8753,8565.0
2018-11-19 13:25:00,194.01,194.13,193.88,193.98,8995.0,158.8917,158.9899,158.7852,158.8671,8995.0
2018-11-19 13:30:00,193.94,194.15,193.66,193.82,18489.0,158.8343,159.0063,158.605,158.7361,18489.0
2018-11-19 13:35:00,193.78,194.58,193.67,194.36,14032.0,158.7033,159.3585,158.6132,159.1783,14032.0
2018-11-19 13:40:00,194.36,194.57,194.27,194.57,12708.0,159.1783,159.3503,159.1046,159.3503,12708.0
2018-11-19 13:45:00,194.5,194.73,194.39,194.66,15484.0,159.293,159.4813,159.2029,159.424,15484.0
2018-11-19 13:50:00,194.64,194.64,194.22,194.28,14229.0,159.4076,159.4076,159.0636,159.1128,14229.0
2018-11-19 13:55:00,194.3,194.43,194.2,194.32,15486.0,159.1292,159.2356,159.0473,159.1455,15486.0
2018-11-19 14:00:00,194.32,194.32,193.97,194.04,28540.0,159.1455,159.1455,158.8589,158.9162,28540.0
2018-11-19 14:05:00,194.09,194.3,193.82,194.14,36743.0,158.9572,159.1292,158.7361,158.9981,36743.0
2018-11-19 14:10:00,194.1,194.15,193.92,194.03,16711.0,158.9654,159.0063,158.818,158.908,16711.0
2018-11-19 14:15:00,193.98,194.71,193.92,194.65,21181.0,158.8671,159.465,158.818,159.4158,21181.0
2018-11-19 14:20:00,194.67,194.7,194.29,194.54,15975.0,159.4322,159.4568,159.121,159.3257,15975.0
2018-11-19 14:25:00,194.54,194.8,194.47,194.73,14464.0,159.3257,159.5387,159.2684,159.4813,14464.0
2018-11-19 14:30:00,194.67,194.76,194.41,194.72,15588.0,159.4322,159.5059,159.2193,159.4731,15588.0
2018-11-19 14:35:00,194.72,194.9,194.47,194.86,16447.0,159.4731,159.6206,159.2684,159.5878,16447.0
2018-11-19 14:40:00,194.99,195.15,194.85,194.87,13084.0,159.6943,159.8253,159.5796,159.596,13084.0
2018-11-19 14:45:00,194.81,195.08,194.69,194.85,16275.0,159.5468,159.768,159.4486,159.5796,16275.0
2018-11-19 14:50:00,194.92,195.17,194.75,195.17,15996.0,159.6369,159.8417,159.4977,159.8417,15996.0
2018-11-19 14:55:00,195.14,195.21,194.9,195.11,14540.0,159.8171,159.8744,159.6206,159.7925,14540.0
2018-11-19 15:00:00,195.09,195.12,194.73,194.97,17974.0,159.7762,159.8007,159.4813,159.6779,17974.0
2018-11-19 15:05:00,194.97,195.16,194.9,195.11,15328.0,159.6779,159.8335,159.6206,159.7925,15328.0
2018-11-19 15:10:00,195.09,195.69,195.05,195.61,22978.0,159.7762,160.2676,159.7434,160.202,22978.0
2018-11-19 15:15:00,195.52,195.59,195.25,195.34,18910.0,160.1283,160.1857,159.9072,159.9809,18910.0
2018-11-19 15:20:00,195.38,195.59,195.25,195.3,17073.0,160.0137,160.1857,159.9072,159.9482,17073.0
2018-11-19 15:25:00,195.3,195.37,194.93,195.04,27318.0,159.9482,160.0055,159.6451,159.7352,27318.0
2018-11-19 15:30:00,195.1,195.2,194.63,194.63,21757.0,159.7844,159.8663,159.3994,159.3994,21757.0
2018-11-19 15:35:00,194.6,194.8,194.5,194.8,32896.0,159.3749,159.5387,159.293,159.5387,32896.0
2018-11-19 15:40:00,194.8,194.8,194.36,194.43,47312.0,159.5387,159.5387,159.1783,159.2356,47312.0
2018-11-19 15:45:00,194.43,194.8,194.3,194.62,67767.0,159.2356,159.5387,159.1292,159.3912,67767.0
2018-11-19 15:50:00,194.62,194.89,194.51,194.78,64316.0,159.3912,159.6124,159.3012,159.5223,64316.0
2018-11-19 15:55:00,194.8,195.13,194.61,194.92,142752.0,159.5387,159.8089,159.3831,159.6369,142752.0
2018-11-20 09:30:00,196.33,197.61,195.57,195.83,106716.0,160.7917,161.84,160.1693,160.3822,106716.0
2018-11-20 09:35:00,195.45,196.31,195.0,195.96,30277.0,160.071,160.7753,159.7025,160.4887,30277.0
2018-11-20 09:40:00,196.0,196.13,194.34,194.77,27236.0,160.5214,160.6279,159.1619,159.5141,27236.0
2018-11-20 09:45:00,194.71,194.78,193.79,193.79,34639.0,159.465,159.5223,158.7115,158.7115,34639.0
2018-11-20 09:50:00,193.98,194.13,193.48,193.78,31017.0,158.8671,158.9899,158.4576,158.7033,31017.0
2018-11-20 09:55:00,193.71,193.91,193.23,193.55,35406.0,158.646,158.8098,158.2529,158.5149,35406.0
2018-11-20 10:00:00,193.41,193.91,193.24,193.57,16461.0,158.4003,158.8098,158.261,158.5313,16461.0
2018-11-20 10:05:00,193.54,193.57,192.76,193.43,34948.0,158.5067,158.5313,157.8679,158.4166,34948.0
2018-11-20 10:10:00,193.4,194.29,193.3,194.13,28302.0,158.3921,159.121,158.3102,158.9899,28302.0
2018-11-20 10:15:00,194.12,194.82,194.05,194.69,25588.0,158.9817,159.555,158.9244,159.4486,25588.0
2018-11-20 10:20:00,194.71,195.18,194.61,195.05,23867.0,159.465,159.8499,159.3831,159.7434,23867.0
2018-11-20 10:25:00,195.0,195.45,194.72,195.4,33843.0,159.7025,160.071,159.4731,160.0301,33843.0
2018-11-20 10:30:00,195.26,195.45,195.02,195.34,52239.0,159.9154,160.071,159.7188,159.9809,52239.0
2018-11-20 10:35:00,195.27,195.73,195.16,195.59,47416.0,159.9236,160.3003,159.8335,160.1857,47416.0
2018-11-20 10:40:00,195.66,195.79,195.47,195.58,39922.0,160.243,160.3495,160.0874,160.1775,39922.0
2018-11-20 10:45:00,195.56,195.8,195.36,195.8,34062.0,160.1611,160.3576,159.9973,160.3576,34062.0
2018-11-20 10:50:00,195.67,196.37,195.57,196.27,33413.0,160.2512,160.8245,160.1693,160.7426,33413.0
2018-11-20 10:55:00,196.3,196.63,196.26,196.54,30351.0,160.7671,161.0374,160.7344,160.9637,30351.0
2018-11-20 11:00:00,196.5,196.75,195.97,195.98,41077.0,160.9309,161.1357,160.4969,160.5051,41077.0
2018-11-20 11:05:00,195.96,196.47,195.95,196.47,25226.0,160.4887,160.9064,160.4805,160.9064,25226.0
2018-11-20 11:10:00,196.46,196.57,196.19,196.44,28124.0,160.8982,160.9883,160.6771,160.8818,28124.0
2018-11-20 11:15:00,196.37,196.44,195.82,195.85,36125.0,160.8245,160.8818,160.374,160.3986,36125.0
2018-11-20 11:20:00,195.82,196.06,195.73,195.94,27442.0,160.374,160.5706,160.3003,160.4723,27442.0
2018-11-20 11:25:00,195.95,196.13,195.75,195.9,26229.0,160.4805,160.6279,160.3167,160.4395,26229.0
2018-11-20 11:30:00,195.91,196.27,195.85,195.95,23497.0,160.4477,160.7426,160.3986,160.4805,23497.0
2018-11-20 11:35:00,195.9,196.81,195.83,196.56,26016.0,160.4395,161.1848,160.3822,160.9801,26016.0
2018-11-20 11:40:00,196.56,197.17,196.55,197.11,28609.0,160.9801,161.4797,160.9719,161.4305,28609.0
2018-11-20 11:45:00,197.11,197.39,196.83,196.83,24018.0,161.4305,161.6598,161.2012,161.2012,24018.0
2018-11-20 11:50:00,196.91,197.17,196.7,196.86,21943.0,161.2667,161.4797,161.0947,161.2258,21943.0
2018-11-20 11:55:00,196.82,197.37,196.75,197.09,26595.0,161.193,161.6435,161.1357,161.4141,26595.0
2018-11-20 12:00:00,197.06,197.82,197.06,197.81,25684.0,161.3896,162.012,161.3896,162.0038,25684.0
2018-11-20 12:05:00,197.76,197.76,197.21,197.59,14917.0,161.9629,161.9629,161.5124,161.8236,14917.0
2018-11-20 12:10:00,197.49,197.76,197.35,197.57,20637.0,161.7417,161.9629,161.6271,161.8073,20637.0
2018-11-20 12:15:00,197.5,197.66,197.22,197.38,23701.0,161.7499,161.881,161.5206,161.6516,23701.0
2018-11-20 12:20:00,197.32,197.55,197.19,197.54,34048.0,161.6025,161.7909,161.496,161.7827,34048.0
2018-11-20 12:25:00,197.44,198.4,197.44,198.24,32725.0,161.7008,162.487,161.7008,162.356,32725.0
2018-11-20 12:30:00,198.27,198.56,198.21,198.42,21521.0,162.3805,162.6181,162.3314,162.5034,21521.0
2018-11-20 12:35:00,198.4,198.68,197.98,198.09,17029.0,162.487,162.7163,162.143,162.2331,17029.0
2018-11-20 12:40:00,198.07,198.15,197.62,197.66,16132.0,162.2167,162.2823,161.8482,161.881,16132.0
2018-11-20 12:45:00,197.7,197.89,197.59,197.89,17975.0,161.9137,162.0693,161.8236,162.0693,17975.0
2018-11-20 12:50:00,197.83,198.12,197.73,197.96,14906.0,162.0202,162.2577,161.9383,162.1267,14906.0
2018-11-20 12:55:00,198.02,198.05,197.55,197.73,20737.0,162.1758,162.2004,161.7909,161.9383,20737.0
2018-11-20 13:00:00,197.68,197.73,197.38,197.47,17396.0,161.8973,161.9383,161.6516,161.7254,17396.0
2018-11-20 13:05:00,197.41,197.87,197.41,197.81,19718.0,161.6762,162.0529,161.6762,162.0038,19718.0
2018-11-20 13:10:00,197.78,198.01,197.67,198.0,18708.0,161.9792,162.1676,161.8892,162.1594,18708.0
2018-11-20 13:15:00,197.98,198.04,197.62,197.68,22163.0,162.143,162.1922,161.8482,161.8973,22163.0
2018-11-20 13:20:00,197.58,197.65,197.26,197.33,23803.0,161.8154,161.8728,161.5534,161.6107,23803.0
2018-11-20 13:25:00,197.35,197.83,197.3,197.75,22164.0,161.6271,162.0202,161.5861,161.9547,22164.0
2018-11-20 13:30:00,197.65,197.82,197.54,197.81,18479.0,161.8728,162.012,161.7827,162.0038,18479.0
2018-11-20 13:35:00,197.77,197.77,197.46,197.68,12757.0,161.9711,161.9711,161.7172,161.8973,12757.0
2018-11-20 13:40:00,197.71,198.25,197.65,198.03,20501.0,161.9219,162.3642,161.8728,162.184,20501.0
2018-11-20 13:45:00,198.13,198.28,197.94,198.2,20930.0,162.2659,162.3887,162.1103,162.3232,20930.0
2018-11-20 13:50:00,198.11,198.11,197.8,198.08,22086.0,162.2495,162.2495,161.9956,162.2249,22086.0
2018-11-20 13:55:00,198.04,198.15,197.76,197.91,18670.0,162.1922,162.2823,161.9629,162.0857,18670.0
2018-11-20 14:00:00,197.83,197.91,197.48,197.58,21972.0,162.0202,162.0857,161.7335,161.8154,21972.0
2018-11-20 14:05:00,197.58,197.69,197.36,197.49,40019.0,161.8154,161.9055,161.6353,161.7417,40019.0
2018-11-20 14:10:00,197.54,197.98,197.47,197.98,14955.0,161.7827,162.143,161.7254,162.143,14955.0
2018-11-20 14:15:00,197.87,197.88,197.4,197.52,24162.0,162.0529,162.0611,161.668,161.7663,24162.0
2018-11-20 14:20:00,197.54,197.71,197.4,197.7,50731.0,161.7827,161.9219,161.668,161.9137,50731.0
2018-11-20 14:25:00,197.62,197.78,197.39,197.45,17948.0,161.8482,161.9792,161.6598,161.709,17948.0
2018-11-20 14:30:00,197.47,198.19,197.27,198.14,31685.0,161.7254,162.315,161.5616,162.2741,31685.0
2018-11-20 14:35:00,198.16,198.25,197.8,197.82,21458.0,162.2905,162.3642,161.9956,162.012,21458.0
2018-11-20 14:40:00,197.8,197.88,197.16,197.17,13909.0,161.9956,162.0611,161.4715,161.4797,13909.0
2018-11-20 14:45:00,197.23,197.57,197.23,197.39,26229.0,161.5288,161.8073,161.5288,161.6598,26229.0
2018-11-20 14:50:00,197.43,197.62,197.3,197.33,14893.0,161.6926,161.8482,161.5861,161.6107,14893.0
2018-11-20 14:55:00,197.3,197.33,196.87,197.04,28685.0,161.5861,161.6107,161.234,161.3732,28685.0
2018-11-20 15:00:00,197.0,197.39,196.3,196.37,30723.0,161.3404,161.6598,160.7671,160.8245,30723.0
2018-11-20 15:05:00,196.36,196.62,196.19,196.39,21846.0,160.8163,161.0292,160.6771,160.8408,21846.0
2018-11-20 15:10:00,196.34,196.88,196.25,196.77,39218.0,160.7999,161.2422,160.7262,161.1521,39218.0
2018-11-20 15:15:00,196.8,197.3,196.61,196.95,24992.0,161.1766,161.5861,161.021,161.2995,24992.0
2018-11-20 15:20:00,196.92,197.23,196.91,196.98,20605.0,161.2749,161.5288,161.2667,161.3241,20605.0
2018-11-20 15:25:00,196.95,197.33,196.66,197.13,28490.0,161.2995,161.6107,161.062,161.4469,28490.0
2018-11-20 15:30:00,197.13,197.23,196.95,197.21,26424.0,161.4469,161.5288,161.2995,161.5124,26424.0
2018-11-20 15:35:00,197.21,197.54,197.15,197.48,59485.0,161.5124,161.7827,161.4633,161.7335,59485.0
2018-11-20 15:40:00,197.42,197.42,196.7,196.79,18637.0,161.6844,161.6844,161.0947,161.1684,18637.0
2018-11-20 15:45:00,196.77,196.91,196.36,196.4,34455.0,161.1521,161.2667,160.8163,160.849,34455.0
2018-11-20 15:50:00,196.38,196.66,196.15,196.39,45622.0,160.8327,161.062,160.6443,160.8408,45622.0
2018-11-20 15:55:00,196.38,196.99,196.14,196.44,198175.0,160.8327,161.3322,160.6361,160.8818,198175.0
2018-11-21 09:30:00,196.19,197.55,195.17,197.17,69323.0,160.6771,161.7909,159.8417,161.4797,69323.0
2018-11-21 09:35:00,197.15,197.2,196.06,196.1,20910.0,161.4633,161.5042,160.5706,160.6033,20910.0
2018-11-21 09:40:00,196.01,196.08,195.45,195.65,25050.0,160.5296,160.587,160.071,160.2348,25050.0
2018-11-21 09:45:00,195.6,195.89,195.22,195.23,28246.0,160.1938,160.4314,159.8826,159.8908,28246.0
2018-11-21 09:50:00,195.19,195.2,194.61,194.93,32725.0,159.8581,159.8663,159.3831,159.6451,32725.0
2018-11-21 09:55:00,194.87,195.52,194.77,195.49,25692.0,159.596,160.1283,159.5141,160.1038,25692.0
2018-11-21 10:00:00,195.52,195.92,195.3,195.73,25146.0,160.1283,160.4559,159.9482,160.3003,25146.0
2018-11-21 10:05:00,195.77,195.87,194.92,195.29,35749.0,160.3331,160.415,159.6369,159.94,35749.0
2018-11-21 10:10:00,195.27,195.37,194.61,194.79,22764.0,159.9236,160.0055,159.3831,159.5305,22764.0
2018-11-21 10:15:00,194.82,194.94,194.61,194.88,29619.0,159.555,159.6533,159.3831,159.6042,29619.0
2018-11-21 10:20:00,194.93,195.49,194.72,195.48,24170.0,159.6451,160.1038,159.4731,160.0956,24170.0
2018-11-21 10:25:00,195.56,195.71,195.25,195.38,32635.0,160.1611,160.2839,159.9072,160.0137,32635.0
2018-11-21 10:30:00,195.33,195.58,194.74,194.74,26002.0,159.9727,160.1775,159.4895,159.4895,26002.0
2018-11-21 10:35:00,194.75,194.81,194.06,194.25,42749.0,159.4977,159.5468,158.9326,159.0882,42749.0
2018-11-21 10:40:00,194.32,194.32,193.78,193.86,18069.0,159.1455,159.1455,158.7033,158.7688,18069.0
2018-11-21 10:45:00,193.83,193.87,193.28,193.74,28177.0,158.7442,158.777,158.2938,158.6705,28177.0
2018-11-21 10:50:00,193.79,194.02,193.69,193.87,17801.0,158.7115,158.8999,158.6296,158.777,17801.0
2018-11-21 10:55:00,193.84,194.02,193.55,193.92,21019.0,158.7524,158.8999,158.5149,158.818,21019.0
2018-11-21 11:00:00,193.91,194.07,193.7,194.07,18783.0,158.8098,158.9408,158.6378,158.9408,18783.0
2018-11-21 11:05:00,194.03,194.21,194.02,194.18,11731.0,158.908,159.0555,158.8999,159.0309,11731.0
2018-11-21 11:10:00,194.17,194.49,194.17,194.41,10892.0,159.0227,159.2848,159.0227,159.2193,10892.0
2018-11-21 11:15:00,194.42,194.44,194.14,194.37,9802.0,159.2274,159.2438,158.9981,159.1865,9802.0
2018-11-21 11:20:00,194.33,194.34,194.15,194.23,11999.0,159.1537,159.1619,159.0063,159.0718,11999.0
2018-11-21 11:25:00,194.29,194.34,194.09,194.14,14422.0,159.121,159.1619,158.9572,158.9981,14422.0
2018-11-21 11:30:00,194.15,194.23,194.01,194.07,12965.0,159.0063,159.0718,158.8917,158.9408,12965.0
2018-11-21 11:35:00,194.07,194.22,194.03,194.15,13441.0,158.9408,159.0636,158.908,159.0063,13441.0
2018-11-21 11:40:00,194.14,194.17,193.94,194.0,20772.0,158.9981,159.0227,158.8343,158.8835,20772.0
2018-11-21 11:45:00,194.02,194.04,193.73,193.79,21476.0,158.8999,158.9162,158.6623,158.7115,21476.0
2018-11-21 11:50:00,193.8,193.85,193.63,193.79,9934.0,158.7197,158.7606,158.5804,158.7115,9934.0
2018-11-21 11:55:00,193.75,193.81,193.5,193.76,22292.0,158.6787,158.7279,158.474,158.6869,22292.0
2018-11-21 12:00:00,193.75,193.8,193.5,193.51,12717.0,158.6787,158.7197,158.474,158.4822,12717.0
2018-11-21 12:05:00,193.48,193.57,193.43,193.45,7622.0,158.4576,158.5313,158.4166,158.433,7622.0
2018-11-21 12:10:00,193.41,193.82,193.41,193.7,7335.0,158.4003,158.7361,158.4003,158.6378,7335.0
2018-11-21 12:15:00,193.73,193.85,193.6,193.7,4894.0,158.6623,158.7606,158.5559,158.6378,4894.0
2018-11-21 12:20:00,193.67,193.8,193.5,193.59,7611.0,158.6132,158.7197,158.474,158.5477,7611.0
2018-11-21 12:25:00,193.62,193.64,193.54,193.63,6716.0,158.5723,158.5886,158.5067,158.5804,6716.0
2018-11-21 12:30:00,193.58,193.58,193.46,193.55,7234.0,158.5395,158.5395,158.4412,158.5149,7234.0
2018-11-21 12:35:00,193.59,193.62,193.47,193.62,8283.0,158.5477,158.5723,158.4494,158.5723,8283.0
2018-11-21 12:40:00,193.63,193.64,193.52,193.63,10755.0,158.5804,158.5886,158.4904,158.5804,10755.0
2018-11-21 12:45:00,193.63,193.85,193.62,193.85,11569.0,158.5804,158.7606,158.5723,158.7606,11569.0
2018-11-21 12:50:00,193.82,193.84,193.72,193.78,4065.0,158.7361,158.7524,158.6542,158.7033,4065.0
2018-11-21 12:55:00,193.78,193.79,193.66,193.66,15201.0,158.7033,158.7115,158.605,158.605,15201.0
2018-11-21 13:00:00,193.71,193.71,193.65,193.71,17613.0,158.646,158.646,158.5968,158.646,17613.0
2018-11-21 13:05:00,193.67,193.7,193.45,193.45,11469.0,158.6132,158.6378,158.433,158.433,11469.0
2018-11-21 13:10:00,193.45,193.52,193.34,193.51,7932.0,158.433,158.4904,158.3429,158.4822,7932.0
2018-11-21 13:15:00,193.48,193.64,193.44,193.48,7283.0,158.4576,158.5886,158.4248,158.4576,7283.0
2018-11-21 13:20:00,193.54,193.54,193.25,193.3,14252.0,158.5067,158.5067,158.2692,158.3102,14252.0
2018-11-21 13:25:00,193.26,193.38,193.26,193.36,8110.0,158.2774,158.3757,158.2774,158.3593,8110.0
2018-11-21 13:30:00,193.32,193.42,193.29,193.39,8289.0,158.3266,158.4085,158.302,158.3839,8289.0
2018-11-21 13:35:00,193.36,193.43,193.25,193.32,7184.0,158.3593,158.4166,158.2692,158.3266,7184.0
2018-11-21 13:40:00,193.28,193.35,193.21,193.31,24350.0,158.2938,158.3511,158.2365,158.3184,24350.0
2018-11-21 13:45:00,193.34,193.34,193.13,193.27,22418.0,158.3429,158.3429,158.171,158.2856,22418.0
2018-11-21 13:50:00,193.25,193.25,193.11,193.11,5637.0,158.2692,158.2692,158.1546,158.1546,5637.0
2018-11-21 13:55:00,193.07,193.08,192.95,192.95,26116.0,158.1218,158.13,158.0235,158.0235,26116.0
2018-11-21 14:00:00,192.93,193.0,192.8,192.98,14240.0,158.0072,158.0645,157.9007,158.0481,14240.0
2018-11-21 14:05:00,192.98,193.11,192.96,193.02,6408.0,158.0481,158.1546,158.0317,158.0809,6408.0
2018-11-21 14:10:00,193.02,193.23,193.01,193.15,9403.0,158.0809,158.2529,158.0727,158.1873,9403.0
2018-11-21 14:15:00,193.17,193.36,193.04,193.29,17916.0,158.2037,158.3593,158.0972,158.302,17916.0
2018-11-21 14:20:00,193.27,193.4,193.17,193.4,4497.0,158.2856,158.3921,158.2037,158.3921,4497.0
2018-11-21 14:25:00,193.41,193.6,193.4,193.49,11489.0,158.4003,158.5559,158.3921,158.4658,11489.0
2018-11-21 14:30:00,193.5,193.59,193.37,193.42,8496.0,158.474,158.5477,158.3675,158.4085,8496.0
2018-11-21 14:35:00,193.4,193.4,193.22,193.29,7781.0,158.3921,158.3921,158.2447,158.302,7781.0
2018-11-21 14:40:00,193.28,193.37,193.17,193.21,19222.0,158.2938,158.3675,158.2037,158.2365,19222.0
2018-11-21 14:45:00,193.18,193.25,193.12,193.21,5537.0,158.2119,158.2692,158.1628,158.2365,5537.0
2018-11-21 14:50:00,193.18,193.26,193.11,193.23,10834.0,158.2119,158.2774,158.1546,158.2529,10834.0
2018-11-21 14:55:00,193.22,193.28,193.11,193.18,5279.0,158.2447,158.2938,158.1546,158.2119,5279.0
2018-11-21 15:00:00,193.15,193.41,193.15,193.36,16334.0,158.1873,158.4003,158.1873,158.3593,16334.0
2018-11-21 15:05:00,193.4,193.75,193.34,193.72,10219.0,158.3921,158.6787,158.3429,158.6542,10219.0
2018-11-21 15:10:00,193.71,193.75,193.56,193.64,18572.0,158.646,158.6787,158.5231,158.5886,18572.0
2018-11-21 15:15:00,193.67,193.75,193.47,193.47,17327.0,158.6132,158.6787,158.4494,158.4494,17327.0
2018-11-21 15:20:00,193.5,193.52,193.27,193.51,13285.0,158.474,158.4904,158.2856,158.4822,13285.0
2018-11-21 15:25:00,193.52,193.56,193.42,193.47,11714.0,158.4904,158.5231,158.4085,158.4494,11714.0
2018-11-21 15:30:00,193.43,193.44,193.05,193.22,29460.0,158.4166,158.4248,158.1054,158.2447,29460.0
2018-11-21 15:35:00,193.2,193.34,193.15,193.16,20738.0,158.2283,158.3429,158.1873,158.1955,20738.0
2018-11-21 15:40:00,193.13,193.14,192.79,192.79,19612.0,158.171,158.1791,157.8925,157.8925,19612.0
2018-11-21 15:45:00,192.79,193.1,192.79,192.96,26561.0,157.8925,158.1464,157.8925,158.0317,26561.0
2018-11-21 15:50:00,192.98,193.03,192.78,192.86,28521.0,158.0481,158.0891,157.8843,157.9498,28521.0
2018-11-21 15:55:00,192.86,193.4,192.61,192.78,126767.0,157.9498,158.3921,157.7451,157.8843,126767.0
2018-11-23 09:30:00,191.25,191.48,190.77,190.98,44550.0,156.6313,156.8196,156.2381,156.4101,44550.0
2018-11-23 09:35:00,191.05,191.99,190.98,191.99,21772.0,156.4675,157.2373,156.4101,157.2373,21772.0
2018-11-23 09:40:00,192.04,192.14,191.87,192.02,14038.0,157.2783,157.3602,157.139,157.2619,14038.0
2018-11-23 09:45:00,192.03,192.44,191.96,192.24,22429.0,157.2701,157.6059,157.2127,157.4421,22429.0
2018-11-23 09:50:00,192.26,192.94,192.26,192.94,12463.0,157.4584,158.0153,157.4584,158.0153,12463.0
2018-11-23 09:55:00,192.9,193.17,192.77,192.82,34115.0,157.9826,158.2037,157.8761,157.9171,34115.0
2018-11-23 10:00:00,192.9,193.08,192.73,193.0,31268.0,157.9826,158.13,157.8434,158.0645,31268.0
2018-11-23 10:05:00,193.0,193.07,192.72,192.9,18060.0,158.0645,158.1218,157.8352,157.9826,18060.0
2018-11-23 10:10:00,192.93,193.85,192.92,193.73,41398.0,158.0072,158.7606,157.999,158.6623,41398.0
2018-11-23 10:15:00,193.78,193.93,193.19,193.25,34682.0,158.7033,158.8261,158.2201,158.2692,34682.0
2018-11-23 10:20:00,193.2,193.36,193.15,193.3,23672.0,158.2283,158.3593,158.1873,158.3102,23672.0
2018-11-23 10:25:00,193.3,193.81,193.13,193.78,28784.0,158.3102,158.7279,158.171,158.7033,28784.0
2018-11-23 10:30:00,193.78,194.35,193.77,194.22,18577.0,158.7033,159.1701,158.6951,159.0636,18577.0
2018-11-23 10:35:00,194.19,194.28,193.93,193.93,16260.0,159.0391,159.1128,158.8261,158.8261,16260.0
2018-11-23 10:40:00,193.91,194.1,193.88,194.03,21369.0,158.8098,158.9654,158.7852,158.908,21369.0
2018-11-23 10:45:00,194.0,194.1,193.88,193.95,20917.0,158.8835,158.9654,158.7852,158.8425,20917.0
2018-11-23 10:50:00,193.95,194.3,193.94,194.23,60447.0,158.8425,159.1292,158.8343,159.0718,60447.0
2018-11-23 10:55:00,194.23,194.48,194.13,194.15,29918.0,159.0718,159.2766,158.9899,159.0063,29918.0
2018-11-23 11:00:00,194.19,194.26,194.0,194.12,22142.0,159.0391,159.0964,158.8835,158.9817,22142.0
2018-11-23 11:05:00,194.06,194.18,193.93,194.05,10372.0,158.9326,159.0309,158.8261,158.9244,10372.0
2018-11-23 11:10:00,194.05,194.06,193.77,193.81,29118.0,158.9244,158.9326,158.6951,158.7279,29118.0
2018-11-23 11:15:00,193.84,193.98,193.72,193.74,19038.0,158.7524,158.8671,158.6542,158.6705,19038.0
2018-11-23 11:20:00,193.76,193.83,193.51,193.59,15354.0,158.6869,158.7442,158.4822,158.5477,15354.0
2018-11-23 11:25:00,193.57,193.64,193.3,193.34,12608.0,158.5313,158.5886,158.3102,158.3429,12608.0
2018-11-23 11:30:00,193.38,193.48,193.3,193.43,8909.0,158.3757,158.4576,158.3102,158.4166,8909.0
2018-11-23 11:35:00,193.43,193.54,193.29,193.4,14033.0,158.4166,158.5067,158.302,158.3921,14033.0
2018-11-23 11:40:00,193.37,193.5,193.24,193.39,23652.0,158.3675,158.474,158.261,158.3839,23652.0
2018-11-23 11:45:00,193.36,193.45,193.21,193.41,11654.0,158.3593,158.433,158.2365,158.4003,11654.0
2018-11-23 11:50:00,193.41,193.41,193.07,193.1,15757.0,158.4003,158.4003,158.1218,158.1464,15757.0
2018-11-23 11:55:00,193.09,193.18,192.8,192.83,20125.0,158.1382,158.2119,157.9007,157.9253,20125.0
2018-11-23 12:00:00,192.83,193.1,192.8,193.03,26150.0,157.9253,158.1464,157.9007,158.0891,26150.0
2018-11-23 12:05:00,193.03,193.03,192.81,192.89,12898.0,158.0891,158.0891,157.9089,157.9744,12898.0
2018-11-23 12:10:00,192.87,193.17,192.81,193.17,11151.0,157.958,158.2037,157.9089,158.2037,11151.0
2018-11-23 12:15:00,193.12,193.35,193.12,193.33,12943.0,158.1628,158.3511,158.1628,158.3347,12943.0
2018-11-23 12:20:00,193.47,193.73,193.47,193.66,9467.0,158.4494,158.6623,158.4494,158.605,9467.0
2018-11-23 12:25:00,193.71,193.78,193.27,193.39,12070.0,158.646,158.7033,158.2856,158.3839,12070.0
2018-11-23 12:30:00,193.39,193.52,193.14,193.51,9189.0,158.3839,158.4904,158.1791,158.4822,9189.0
2018-11-23 12:35:00,193.5,193.65,193.48,193.61,28681.0,158.474,158.5968,158.4576,158.5641,28681.0
2018-11-23 12:40:00,193.62,193.67,193.18,193.22,14226.0,158.5723,158.6132,158.2119,158.2447,14226.0
2018-11-23 12:45:00,193.23,193.28,193.0,193.27,23584.0,158.2529,158.2938,158.0645,158.2856,23584.0
2018-11-23 12:50:00,193.26,193.35,192.93,193.02,14969.0,158.2774,158.3511,158.0072,158.0809,14969.0
2018-11-23 12:55:00,192.87,192.99,192.4,192.55,69493.0,157.958,158.0563,157.5731,157.6959,69493.0
2018-11-26 09:30:00,194.93,195.25,193.57,195.25,81494.0,159.6451,159.9072,158.5313,159.9072,81494.0
2018-11-26 09:35:00,195.15,195.3,194.17,195.09,26139.0,159.8253,159.9482,159.0227,159.7762,26139.0
2018-11-26 09:40:00,195.03,195.71,194.94,194.99,21595.0,159.727,160.2839,159.6533,159.6943,21595.0
2018-11-26 09:45:00,194.98,195.58,194.9,195.56,26412.0,159.6861,160.1775,159.6206,160.1611,26412.0
2018-11-26 09:50:00,195.59,196.31,195.59,196.18,18091.0,160.1857,160.7753,160.1857,160.6689,18091.0
2018-11-26 09:55:00,196.17,196.23,195.83,195.85,17116.0,160.6607,160.7098,160.3822,160.3986,17116.0
2018-11-26 10:00:00,195.84,195.87,195.57,195.58,22160.0,160.3904,160.415,160.1693,160.1775,22160.0
2018-11-26 10:05:00,195.58,195.64,194.8,194.8,34015.0,160.1775,160.2266,159.5387,159.5387,34015.0
2018-11-26 10:10:00,194.8,194.85,194.46,194.49,22167.0,159.5387,159.5796,159.2602,159.2848,22167.0
2018-11-26 10:15:00,194.54,194.59,194.22,194.33,20372.0,159.3257,159.3667,159.0636,159.1537,20372.0
2018-11-26 10:20:00,194.3,194.35,194.03,194.09,21891.0,159.1292,159.1701,158.908,158.9572,21891.0
2018-11-26 10:25:00,194.09,194.2,193.77,193.77,28820.0,158.9572,159.0473,158.6951,158.6951,28820.0
2018-11-26 10:30:00,193.77,194.07,193.73,194.06,13572.0,158.6951,158.9408,158.6623,158.9326,13572.0
2018-11-26 10:35:00,194.01,194.07,193.6,193.6,20959.0,158.8917,158.9408,158.5559,158.5559,20959.0
2018-11-26 10:40:00,193.59,194.08,193.54,193.79,18196.0,158.5477,158.949,158.5067,158.7115,18196.0
2018-11-26 10:45:00,193.79,193.88,193.5,193.53,14243.0,158.7115,158.7852,158.474,158.4985,14243.0
2018-11-26 10:50:00,193.52,194.0,193.43,193.99,11088.0,158.4904,158.8835,158.4166,158.8753,11088.0
2018-11-26 10:55:00,193.98,194.05,193.85,193.99,21294.0,158.8671,158.9244,158.7606,158.8753,21294.0
2018-11-26 11:00:00,194.01,194.08,193.54,193.54,23848.0,158.8917,158.949,158.5067,158.5067,23848.0
2018-11-26 11:05:00,193.44,193.44,193.04,193.04,13040.0,158.4248,158.4248,158.0972,158.0972,13040.0
2018-11-26 11:10:00,193.08,193.56,192.92,193.56,32391.0,158.13,158.5231,157.999,158.5231,32391.0
2018-11-26 11:15:00,193.63,193.63,193.13,193.13,20854.0,158.5804,158.5804,158.171,158.171,20854.0
2018-11-26 11:20:00,193.11,193.37,193.11,193.22,11132.0,158.1546,158.3675,158.1546,158.2447,11132.0
2018-11-26 11:25:00,193.22,193.3,193.0,193.08,12129.0,158.2447,158.3102,158.0645,158.13,12129.0
2018-11-26 11:30:00,193.08,193.32,192.9,192.91,14206.0,158.13,158.3266,157.9826,157.9908,14206.0
2018-11-26 11:35:00,192.91,192.95,192.67,192.83,10407.0,157.9908,158.0235,157.7942,157.9253,10407.0
2018-11-26 11:40:00,192.85,193.06,192.85,193.0,10841.0,157.9416,158.1136,157.9416,158.0645,10841.0
2018-11-26 11:45:00,192.99,193.21,192.97,193.21,9442.0,158.0563,158.2365,158.0399,158.2365,9442.0
2018-11-26 11:50:00,193.22,193.29,193.08,193.2,8843.0,158.2447,158.302,158.13,158.2283,8843.0
2018-11-26 11:55:00,193.25,193.39,193.2,193.27,9765.0,158.2692,158.3839,158.2283,158.2856,9765.0
2018-11-26 12:00:00,193.38,193.45,193.29,193.29,22859.0,158.3757,158.433,158.302,158.302,22859.0
2018-11-26 12:05:00,193.31,193.4,193.27,193.35,12842.0,158.3184,158.3921,158.2856,158.3511,12842.0
2018-11-26 12:10:00,193.34,193.41,193.21,193.32,20972.0,158.3429,158.4003,158.2365,158.3266,20972.0
2018-11-26 12:15:00,193.27,193.27,193.02,193.08,9466.0,158.2856,158.2856,158.0809,158.13,9466.0
2018-11-26 12:20:00,193.1,193.1,192.86,192.86,7648.0,158.1464,158.1464,157.9498,157.9498,7648.0
2018-11-26 12:25:00,192.86,192.87,192.71,192.78,12948.0,157.9498,157.958,157.827,157.8843,12948.0
2018-11-26 12:30:00,192.8,192.81,192.67,192.69,8608.0,157.9007,157.9089,157.7942,157.8106,8608.0
2018-11-26 12:35:00,192.65,192.69,192.49,192.67,17949.0,157.7778,157.8106,157.6468,157.7942,17949.0
2018-11-26 12:40:00,192.69,192.69,192.49,192.59,8434.0,157.8106,157.8106,157.6468,157.7287,8434.0
2018-11-26 12:45:00,192.61,192.69,192.5,192.53,10475.0,157.7451,157.8106,157.655,157.6796,10475.0
2018-11-26 12:50:00,192.5,192.74,192.5,192.72,9379.0,157.655,157.8515,157.655,157.8352,9379.0
2018-11-26 12:55:00,192.74,192.87,192.74,192.8,7037.0,157.8515,157.958,157.8515,157.9007,7037.0
2018-11-26 13:00:00,192.83,192.83,192.63,192.63,7808.0,157.9253,157.9253,157.7615,157.7615,7808.0
2018-11-26 13:05:00,192.67,192.98,192.67,192.98,8105.0,157.7942,158.0481,157.7942,158.0481,8105.0
2018-11-26 13:10:00,192.99,192.99,192.85,192.88,16263.0,158.0563,158.0563,157.9416,157.9662,16263.0
2018-11-26 13:15:00,192.88,192.95,192.86,192.89,6822.0,157.9662,158.0235,157.9498,157.9744,6822.0
2018-11-26 13:20:00,192.89,192.99,192.85,192.85,10922.0,157.9744,158.0563,157.9416,157.9416,10922.0
2018-11-26 13:25:00,192.83,192.92,192.79,192.91,4801.0,157.9253,157.999,157.8925,157.9908,4801.0
2018-11-26 13:30:00,192.93,192.98,192.86,192.9,9549.0,158.0072,158.0481,157.9498,157.9826,9549.0
2018-11-26 13:35:00,192.88,192.98,192.86,192.95,7445.0,157.9662,158.0481,157.9498,158.0235,7445.0
2018-11-26 13:40:00,192.96,192.99,192.88,192.98,11243.0,158.0317,158.0563,157.9662,158.0481,11243.0
2018-11-26 13:45:00,192.98,193.14,192.94,193.14,44324.0,158.0481,158.1791,158.0153,158.1791,44324.0
2018-11-26 13:50:00,193.14,193.47,193.14,193.43,10379.0,158.1791,158.4494,158.1791,158.4166,10379.0
2018-11-26 13:55:00,193.44,193.63,193.42,193.63,6409.0,158.4248,158.5804,158.4085,158.5804,6409.0
2018-11-26 14:00:00,193.63,193.63,193.39,193.44,6670.0,158.5804,158.5804,158.3839,158.4248,6670.0
2018-11-26 14:05:00,193.41,193.45,193.22,193.29,10305.0,158.4003,158.433,158.2447,158.302,10305.0
2018-11-26 14:10:00,193.29,193.43,193.2,193.33,19176.0,158.302,158.4166,158.2283,158.3347,19176.0
2018-11-26 14:15:00,193.27,193.43,193.26,193.36,25046.0,158.2856,158.4166,158.2774,158.3593,25046.0
2018-11-26 14:20:00,193.37,193.42,193.29,193.35,13989.0,158.3675,158.4085,158.302,158.3511,13989.0
2018-11-26 14:25:00,193.34,193.5,193.31,193.37,25912.0,158.3429,158.474,158.3184,158.3675,25912.0
2018-11-26 14:30:00,193.39,193.61,193.38,193.54,36505.0,158.3839,158.5641,158.3757,158.5067,36505.0
2018-11-26 14:35:00,193.51,193.68,193.45,193.65,31605.0,158.4822,158.6214,158.433,158.5968,31605.0
2018-11-26 14:40:00,193.62,193.83,193.62,193.74,8184.0,158.5723,158.7442,158.5723,158.6705,8184.0
2018-11-26 14:45:00,193.75,193.85,193.67,193.72,12750.0,158.6787,158.7606,158.6132,158.6542,12750.0
2018-11-26 14:50:00,193.7,193.76,193.51,193.76,9434.0,158.6378,158.6869,158.4822,158.6869,9434.0
2018-11-26 14:55:00,193.76,193.87,193.65,193.87,9245.0,158.6869,158.777,158.5968,158.777,9245.0
2018-11-26 15:00:00,193.98,194.01,193.7,193.82,16746.0,158.8671,158.8917,158.6378,158.7361,16746.0
2018-11-26 15:05:00,193.81,193.93,193.77,193.86,16184.0,158.7279,158.8261,158.6951,158.7688,16184.0
2018-11-26 15:10:00,193.85,193.99,193.72,193.88,28373.0,158.7606,158.8753,158.6542,158.7852,28373.0
2018-11-26 15:15:00,193.87,194.02,193.77,194.0,12563.0,158.777,158.8999,158.6951,158.8835,12563.0
2018-11-26 15:20:00,193.95,193.99,193.79,193.79,7744.0,158.8425,158.8753,158.7115,158.7115,7744.0
2018-11-26 15:25:00,193.8,193.95,193.78,193.87,10831.0,158.7197,158.8425,158.7033,158.777,10831.0
2018-11-26 15:30:00,193.86,194.1,193.85,194.09,18790.0,158.7688,158.9654,158.7606,158.9572,18790.0
2018-11-26 15:35:00,194.11,194.22,193.98,194.03,22530.0,158.9736,159.0636,158.8671,158.908,22530.0
2018-11-26 15:40:00,194.02,194.09,193.9,193.95,26513.0,158.8999,158.9572,158.8016,158.8425,26513.0
2018-11-26 15:45:00,193.95,194.24,193.94,194.16,18654.0,158.8425,159.08,158.8343,159.0145,18654.0
2018-11-26 15:50:00,194.21,194.32,194.1,194.15,37424.0,159.0555,159.1455,158.9654,159.0063,37424.0
2018-11-26 15:55:00,194.18,194.44,194.13,194.25,123747.0,159.0309,159.2438,158.9899,159.0882,123747.0
2018-11-27 09:30:00,193.16,193.89,191.87,192.5,58186.0,158.1955,158.7934,157.139,157.655,58186.0
2018-11-27 09:35:00,192.71,192.96,192.29,192.63,22490.0,157.827,158.0317,157.483,157.7615,22490.0
2018-11-27 09:40:00,192.68,193.03,192.44,192.84,14386.0,157.8024,158.0891,157.6059,157.9334,14386.0
2018-11-27 09:45:00,193.02,193.2,192.55,192.57,25671.0,158.0809,158.2283,157.6959,157.7123,25671.0
2018-11-27 09:50:00,192.51,192.55,192.28,192.52,20900.0,157.6632,157.6959,157.4748,157.6714,20900.0
2018-11-27 09:55:00,192.48,192.66,192.27,192.58,14782.0,157.6386,157.786,157.4666,157.7205,14782.0
2018-11-27 10:00:00,192.58,192.72,191.93,192.14,22657.0,157.7205,157.8352,157.1882,157.3602,22657.0
2018-11-27 10:05:00,192.13,192.73,192.08,192.65,12557.0,157.352,157.8434,157.311,157.7778,12557.0
2018-11-27 10:10:00,192.67,193.61,192.66,193.54,10084.0,157.7942,158.5641,157.786,158.5067,10084.0
2018-11-27 10:15:00,193.66,194.22,193.66,194.13,36961.0,158.605,159.0636,158.605,158.9899,36961.0
2018-11-27 10:20:00,194.0,194.75,194.0,194.6,21502.0,158.8835,159.4977,158.8835,159.3749,21502.0
2018-11-27 10:25:00,194.61,194.74,194.26,194.74,12041.0,159.3831,159.4895,159.0964,159.4895,12041.0
2018-11-27 10:30:00,194.69,194.71,194.22,194.64,12714.0,159.4486,159.465,159.0636,159.4076,12714.0
2018-11-27 10:35:00,194.58,194.58,194.0,194.0,29177.0,159.3585,159.3585,158.8835,158.8835,29177.0
2018-11-27 10:40:00,194.0,194.25,194.0,194.18,15172.0,158.8835,159.0882,158.8835,159.0309,15172.0
2018-11-27 10:45:00,194.18,194.51,194.18,194.37,8982.0,159.0309,159.3012,159.0309,159.1865,8982.0
2018-11-27 10:50:00,194.45,194.79,194.41,194.67,11462.0,159.252,159.5305,159.2193,159.4322,11462.0
2018-11-27 10:55:00,194.72,195.07,194.72,194.99,14441.0,159.4731,159.7598,159.4731,159.6943,14441.0
2018-11-27 11:00:00,194.93,195.34,194.87,195.28,17854.0,159.6451,159.9809,159.596,159.9318,17854.0
2018-11-27 11:05:00,195.21,195.26,194.99,195.26,19283.0,159.8744,159.9154,159.6943,159.9154,19283.0
2018-11-27 11:10:00,195.21,195.21,194.79,194.82,15122.0,159.8744,159.8744,159.5305,159.555,15122.0
2018-11-27 11:15:00,194.82,194.82,194.6,194.76,10549.0,159.555,159.555,159.3749,159.5059,10549.0
2018-11-27 11:20:00,194.79,195.02,194.77,194.84,26275.0,159.5305,159.7188,159.5141,159.5714,26275.0
2018-11-27 11:25:00,194.86,194.98,194.65,194.65,14186.0,159.5878,159.6861,159.4158,159.4158,14186.0
2018-11-27 11:30:00,194.71,194.84,194.48,194.48,9807.0,159.465,159.5714,159.2766,159.2766,9807.0
2018-11-27 11:35:00,194.49,194.7,194.45,194.64,11250.0,159.2848,159.4568,159.252,159.4076,11250.0
2018-11-27 11:40:00,194.68,194.79,194.3,194.3,9367.0,159.4404,159.5305,159.1292,159.1292,9367.0
2018-11-27 11:45:00,194.29,194.46,194.19,194.46,12493.0,159.121,159.2602,159.0391,159.2602,12493.0
2018-11-27 11:50:00,194.46,194.78,194.41,194.76,9567.0,159.2602,159.5223,159.2193,159.5059,9567.0
2018-11-27 11:55:00,194.75,195.48,194.73,195.29,35177.0,159.4977,160.0956,159.4813,159.94,35177.0
2018-11-27 12:00:00,195.27,195.27,194.56,194.56,19919.0,159.9236,159.9236,159.3421,159.3421,19919.0
2018-11-27 12:05:00,194.51,194.83,194.51,194.76,7072.0,159.3012,159.5632,159.3012,159.5059,7072.0
2018-11-27 12:10:00,194.76,194.86,194.56,194.58,9119.0,159.5059,159.5878,159.3421,159.3585,9119.0
2018-11-27 12:15:00,194.56,194.71,194.47,194.68,10911.0,159.3421,159.465,159.2684,159.4404,10911.0
2018-11-27 12:20:00,194.7,194.85,194.66,194.66,7878.0,159.4568,159.5796,159.424,159.424,7878.0
2018-11-27 12:25:00,194.65,194.65,194.01,194.15,10116.0,159.4158,159.4158,158.8917,159.0063,10116.0
2018-11-27 12:30:00,194.1,194.27,193.84,194.05,18927.0,158.9654,159.1046,158.7524,158.9244,18927.0
2018-11-27 12:35:00,194.0,194.66,193.95,194.64,12087.0,158.8835,159.424,158.8425,159.4076,12087.0
2018-11-27 12:40:00,194.71,194.82,194.63,194.69,9740.0,159.465,159.555,159.3994,159.4486,9740.0
2018-11-27 12:45:00,194.7,194.73,194.32,194.44,15303.0,159.4568,159.4813,159.1455,159.2438,15303.0
2018-11-27 12:50:00,194.38,194.43,194.19,194.32,5413.0,159.1947,159.2356,159.0391,159.1455,5413.0
2018-11-27 12:55:00,194.4,194.57,194.34,194.44,10639.0,159.2111,159.3503,159.1619,159.2438,10639.0
2018-11-27 13:00:00,194.46,194.66,194.42,194.56,8918.0,159.2602,159.424,159.2274,159.3421,8918.0
2018-11-27 13:05:00,194.56,194.67,194.42,194.51,8946.0,159.3421,159.4322,159.2274,159.3012,8946.0
2018-11-27 13:10:00,194.56,194.58,194.36,194.58,7722.0,159.3421,159.3585,159.1783,159.3585,7722.0
2018-11-27 13:15:00,194.6,194.97,194.24,194.69,23346.0,159.3749,159.6779,159.08,159.4486,23346.0
2018-11-27 13:20:00,194.76,194.84,194.66,194.84,6392.0,159.5059,159.5714,159.424,159.5714,6392.0
2018-11-27 13:25:00,194.83,194.96,194.83,194.93,9063.0,159.5632,159.6697,159.5632,159.6451,9063.0
2018-11-27 13:30:00,194.9,195.39,194.9,195.36,14192.0,159.6206,160.0219,159.6206,159.9973,14192.0
2018-11-27 13:35:00,195.37,195.47,195.22,195.37,13462.0,160.0055,160.0874,159.8826,160.0055,13462.0
2018-11-27 13:40:00,195.28,195.34,195.11,195.11,5750.0,159.9318,159.9809,159.7925,159.7925,5750.0
2018-11-27 13:45:00,195.14,195.19,195.03,195.09,12137.0,159.8171,159.8581,159.727,159.7762,12137.0
2018-11-27 13:50:00,195.12,195.15,194.86,194.86,7615.0,159.8007,159.8253,159.5878,159.5878,7615.0
2018-11-27 13:55:00,194.86,195.22,194.85,195.21,8183.0,159.5878,159.8826,159.5796,159.8744,8183.0
2018-11-27 14:00:00,195.16,195.52,194.99,195.46,7122.0,159.8335,160.1283,159.6943,160.0792,7122.0
2018-11-27 14:05:00,195.49,195.96,195.46,195.79,15316.0,160.1038,160.4887,160.0792,160.3495,15316.0
2018-11-27 14:10:00,195.81,196.0,195.68,196.0,13097.0,160.3658,160.5214,160.2594,160.5214,13097.0
2018-11-27 14:15:00,196.0,196.22,195.95,195.99,14276.0,160.5214,160.7016,160.4805,160.5133,14276.0
2018-11-27 14:20:00,195.95,196.34,195.95,196.32,17899.0,160.4805,160.7999,160.4805,160.7835,17899.0
2018-11-27 14:25:00,196.34,196.42,196.2,196.31,13480.0,160.7999,160.8654,160.6852,160.7753,13480.0
2018-11-27 14:30:00,196.35,196.49,196.33,196.45,13133.0,160.8081,160.9227,160.7917,160.89,13133.0
2018-11-27 14:35:00,196.45,196.55,196.19,196.25,14718.0,160.89,160.9719,160.6771,160.7262,14718.0
2018-11-27 14:40:00,196.25,196.26,196.09,196.21,8680.0,160.7262,160.7344,160.5952,160.6934,8680.0
2018-11-27 14:45:00,196.33,196.56,196.29,196.48,9942.0,160.7917,160.9801,160.759,160.9146,9942.0
2018-11-27 14:50:00,196.49,196.49,196.16,196.17,11961.0,160.9227,160.9227,160.6525,160.6607,11961.0
2018-11-27 14:55:00,196.18,196.3,196.15,196.24,12256.0,160.6689,160.7671,160.6443,160.718,12256.0
2018-11-27 15:00:00,196.22,196.28,196.05,196.28,13814.0,160.7016,160.7508,160.5624,160.7508,13814.0
2018-11-27 15:05:00,196.35,196.42,196.1,196.36,10726.0,160.8081,160.8654,160.6033,160.8163,10726.0
2018-11-27 15:10:00,196.35,196.56,196.33,196.49,16221.0,160.8081,160.9801,160.7917,160.9227,16221.0
2018-11-27 15:15:00,196.54,196.55,196.27,196.43,17146.0,160.9637,160.9719,160.7426,160.8736,17146.0
2018-11-27 15:20:00,196.47,196.64,196.45,196.52,16900.0,160.9064,161.0456,160.89,160.9473,16900.0
2018-11-27 15:25:00,196.54,196.78,196.54,196.74,17042.0,160.9637,161.1603,160.9637,161.1275,17042.0
2018-11-27 15:30:00,196.75,196.75,196.54,196.75,23839.0,161.1357,161.1357,160.9637,161.1357,23839.0
2018-11-27 15:35:00,196.79,196.95,196.73,196.84,25999.0,161.1684,161.2995,161.1193,161.2094,25999.0
2018-11-27 15:40:00,196.85,196.93,196.75,196.85,36486.0,161.2176,161.2831,161.1357,161.2176,36486.0
2018-11-27 15:45:00,196.8,197.05,196.76,196.79,37237.0,161.1766,161.3814,161.1439,161.1684,37237.0
2018-11-27 15:50:00,196.77,196.85,196.74,196.81,49362.0,161.1521,161.2176,161.1275,161.1848,49362.0
2018-11-27 15:55:00,196.78,197.23,196.72,197.18,127452.0,161.1603,161.5288,161.1111,161.4878,127452.0
2018-11-28 09:30:00,196.95,197.85,196.94,197.4,52889.0,161.2995,162.0366,161.2913,161.668,52889.0
2018-11-28 09:35:00,197.42,197.77,197.29,197.64,40815.0,161.6844,161.9711,161.5779,161.8646,40815.0
2018-11-28 09:40:00,197.66,197.67,196.57,196.71,23378.0,161.881,161.8892,160.9883,161.1029,23378.0
2018-11-28 09:45:00,196.78,197.3,196.51,197.22,31189.0,161.1603,161.5861,160.9391,161.5206,31189.0
2018-11-28 09:50:00,197.06,197.64,197.05,197.37,16081.0,161.3896,161.8646,161.3814,161.6435,16081.0
2018-11-28 09:55:00,197.36,197.38,196.64,196.73,18691.0,161.6353,161.6516,161.0456,161.1193,18691.0
2018-11-28 10:00:00,196.89,197.36,196.13,196.2,28221.0,161.2503,161.6353,160.6279,160.6852,28221.0
2018-11-28 10:05:00,196.16,196.57,196.06,196.53,14754.0,160.6525,160.9883,160.5706,160.9555,14754.0
2018-11-28 10:10:00,196.57,196.85,196.3,196.7,19085.0,160.9883,161.2176,160.7671,161.0947,19085.0
2018-11-28 10:15:00,196.68,196.86,196.56,196.85,10723.0,161.0784,161.2258,160.9801,161.2176,10723.0
2018-11-28 10:20:00,196.86,196.96,196.63,196.87,18222.0,161.2258,161.3077,161.0374,161.234,18222.0
2018-11-28 10:25:00,196.88,197.43,196.83,197.3,12182.0,161.2422,161.6926,161.2012,161.5861,12182.0
2018-11-28 10:30:00,197.37,197.64,197.2,197.64,17322.0,161.6435,161.8646,161.5042,161.8646,17322.0
2018-11-28 10:35:00,197.64,197.8,197.55,197.68,10478.0,161.8646,161.9956,161.7909,161.8973,10478.0
2018-11-28 10:40:00,197.75,197.99,197.2,197.27,27090.0,161.9547,162.1512,161.5042,161.5616,27090.0
2018-11-28 10:45:00,197.31,197.7,197.2,197.62,21182.0,161.5943,161.9137,161.5042,161.8482,21182.0
2018-11-28 10:50:00,197.59,197.59,197.31,197.32,13151.0,161.8236,161.8236,161.5943,161.6025,13151.0
2018-11-28 10:55:00,197.35,197.35,197.0,197.3,11729.0,161.6271,161.6271,161.3404,161.5861,11729.0
2018-11-28 11:00:00,197.3,197.56,197.3,197.5,10537.0,161.5861,161.7991,161.5861,161.7499,10537.0
2018-11-28 11:05:00,197.54,197.61,197.32,197.47,17164.0,161.7827,161.84,161.6025,161.7254,17164.0
2018-11-28 11:10:00,197.41,197.59,197.26,197.41,19146.0,161.6762,161.8236,161.5534,161.6762,19146.0
2018-11-28 11:15:00,197.39,197.44,196.92,197.0,14754.0,161.6598,161.7008,161.2749,161.3404,14754.0
2018-11-28 11:20:00,197.0,197.04,196.82,196.92,29115.0,161.3404,161.3732,161.193,161.2749,29115.0
2018-11-28 11:25:00,196.93,197.03,196.88,197.0,9473.0,161.2831,161.365,161.2422,161.3404,9473.0
2018-11-28 11:30:00,197.0,197.16,196.93,197.16,17139.0,161.3404,161.4715,161.2831,161.4715,17139.0
2018-11-28 11:35:00,197.2,197.38,197.05,197.25,10312.0,161.5042,161.6516,161.3814,161.5452,10312.0
2018-11-28 11:40:00,197.31,197.31,197.02,197.2,6872.0,161.5943,161.5943,161.3568,161.5042,6872.0
2018-11-28 11:45:00,197.2,197.57,197.16,197.57,13525.0,161.5042,161.8073,161.4715,161.8073,13525.0
2018-11-28 11:50:00,197.5,197.96,197.5,197.77,12196.0,161.7499,162.1267,161.7499,161.9711,12196.0
2018-11-28 11:55:00,197.72,197.93,197.7,197.91,10579.0,161.9301,162.1021,161.9137,162.0857,10579.0
2018-11-28 12:00:00,197.96,199.32,197.91,199.28,48199.0,162.1267,163.2405,162.0857,163.2077,48199.0
2018-11-28 12:05:00,199.31,199.9,199.27,199.78,26170.0,163.2323,163.7155,163.1995,163.6172,26170.0
2018-11-28 12:10:00,199.68,199.75,199.21,199.44,23802.0,163.5353,163.5926,163.1504,163.3388,23802.0
2018-11-28 12:15:00,199.5,199.72,199.05,199.26,16688.0,163.3879,163.5681,163.0194,163.1913,16688.0
2018-11-28 12:20:00,199.22,199.47,199.06,199.11,20538.0,163.1586,163.3633,163.0275,163.0685,20538.0
2018-11-28 12:25:00,199.07,199.82,199.03,199.75,15228.0,163.0357,163.65,163.003,163.5926,15228.0
2018-11-28 12:30:00,199.77,199.82,199.27,199.3,16235.0,163.609,163.65,163.1995,163.2241,16235.0
2018-11-28 12:35:00,199.25,199.52,199.1,199.52,10840.0,163.1832,163.4043,163.0603,163.4043,10840.0
2018-11-28 12:40:00,199.4,199.4,199.09,199.15,10321.0,163.306,163.306,163.0521,163.1013,10321.0
2018-11-28 12:45:00,199.16,199.22,198.75,198.97,20350.0,163.1094,163.1586,162.7737,162.9538,20350.0
2018-11-28 12:50:00,198.95,199.17,198.94,199.13,12057.0,162.9375,163.1176,162.9293,163.0849,12057.0
2018-11-28 12:55:00,199.13,199.14,198.65,198.65,13403.0,163.0849,163.0931,162.6918,162.6918,13403.0
2018-11-28 13:00:00,198.7,198.8,198.44,198.44,13626.0,162.7327,162.8146,162.5198,162.5198,13626.0
2018-11-28 13:05:00,198.49,198.88,198.49,198.8,12559.0,162.5607,162.8801,162.5607,162.8146,12559.0
2018-11-28 13:10:00,198.8,199.0,198.65,199.0,9059.0,162.8146,162.9784,162.6918,162.9784,9059.0
2018-11-28 13:15:00,198.99,199.32,198.99,199.23,9515.0,162.9702,163.2405,162.9702,163.1668,9515.0
2018-11-28 13:20:00,199.22,199.31,199.13,199.22,9615.0,163.1586,163.2323,163.0849,163.1586,9615.0
2018-11-28 13:25:00,199.22,199.39,199.08,199.33,13254.0,163.1586,163.2978,163.0439,163.2487,13254.0
2018-11-28 13:30:00,199.33,199.43,199.27,199.43,9480.0,163.2487,163.3306,163.1995,163.3306,9480.0
2018-11-28 13:35:00,199.44,199.87,199.4,199.83,18486.0,163.3388,163.6909,163.306,163.6582,18486.0
2018-11-28 13:40:00,199.82,200.58,199.81,200.51,36989.0,163.65,164.2724,163.6418,164.2151,36989.0
2018-11-28 13:45:00,200.47,200.48,200.27,200.31,11018.0,164.1823,164.1905,164.0185,164.0513,11018.0
2018-11-28 13:50:00,200.37,200.48,200.3,200.43,16023.0,164.1004,164.1905,164.0431,164.1496,16023.0
2018-11-28 13:55:00,200.44,200.65,200.36,200.42,12321.0,164.1577,164.3297,164.0922,164.1414,12321.0
2018-11-28 14:00:00,200.47,200.5,200.11,200.3,13623.0,164.1823,164.2069,163.8875,164.0431,13623.0
2018-11-28 14:05:00,200.3,200.42,200.13,200.4,11629.0,164.0431,164.1414,163.9039,164.125,11629.0
2018-11-28 14:10:00,200.34,200.69,200.34,200.67,15918.0,164.0758,164.3625,164.0758,164.3461,15918.0
2018-11-28 14:15:00,200.65,200.65,200.32,200.53,18045.0,164.3297,164.3297,164.0595,164.2315,18045.0
2018-11-28 14:20:00,200.47,200.57,200.33,200.45,17783.0,164.1823,164.2642,164.0677,164.1659,17783.0
2018-11-28 14:25:00,200.45,200.68,200.44,200.58,14387.0,164.1659,164.3543,164.1577,164.2724,14387.0
2018-11-28 14:30:00,200.58,200.66,200.43,200.54,14021.0,164.2724,164.3379,164.1496,164.2396,14021.0
2018-11-28 14:35:00,200.54,200.76,200.48,200.6,16292.0,164.2396,164.4198,164.1905,164.2888,16292.0
2018-11-28 14:40:00,200.62,200.92,200.61,200.88,13034.0,164.3052,164.5509,164.297,164.5181,13034.0
2018-11-28 14:45:00,200.92,201.16,200.91,200.98,14130.0,164.5509,164.7474,164.5427,164.6,14130.0
2018-11-28 14:50:00,201.02,201.05,200.78,200.78,11735.0,164.6328,164.6573,164.4362,164.4362,11735.0
2018-11-28 14:55:00,200.81,200.83,200.44,200.46,12222.0,164.4608,164.4772,164.1577,164.1741,12222.0
2018-11-28 15:00:00,200.49,200.55,200.21,200.47,14748.0,164.1987,164.2478,163.9694,164.1823,14748.0
2018-11-28 15:05:00,200.49,200.62,200.44,200.5,13832.0,164.1987,164.3052,164.1577,164.2069,13832.0
2018-11-28 15:10:00,200.48,200.9,200.47,200.78,19434.0,164.1905,164.5345,164.1823,164.4362,19434.0
2018-11-28 15:15:00,200.78,200.8,200.67,200.78,15622.0,164.4362,164.4526,164.3461,164.4362,15622.0
2018-11-28 15:20:00,200.78,201.1,200.78,200.94,15439.0,164.4362,164.6983,164.4362,164.5672,15439.0
2018-11-28 15:25:00,200.97,201.24,200.93,201.22,23260.0,164.5918,164.8129,164.559,164.7966,23260.0
2018-11-28 15:30:00,201.2,201.33,200.86,201.26,23138.0,164.7802,164.8866,164.5017,164.8293,23138.0
2018-11-28 15:35:00,201.27,201.5,201.22,201.5,27891.0,164.8375,165.0259,164.7966,165.0259,27891.0
2018-11-28 15:40:00,201.51,201.55,201.29,201.33,27805.0,165.0341,165.0668,164.8539,164.8866,27805.0
2018-11-28 15:45:00,201.31,201.9,201.31,201.9,33393.0,164.8703,165.3535,164.8703,165.3535,33393.0
2018-11-28 15:50:00,201.86,202.02,201.84,202.0,48027.0,165.3207,165.4517,165.3043,165.4354,48027.0
2018-11-28 15:55:00,201.96,201.96,201.33,201.41,227090.0,165.4026,165.4026,164.8866,164.9522,227090.0
2018-11-29 09:30:00,199.78,201.31,199.53,201.24,63579.0,163.6172,164.8703,163.4125,164.8129,63579.0
2018-11-29 09:35:00,201.2,201.75,200.9,200.9,25649.0,164.7802,165.2306,164.5345,164.5345,25649.0
2018-11-29 09:40:00,200.92,200.92,200.46,200.61,20762.0,164.5509,164.5509,164.1741,164.297,20762.0
2018-11-29 09:45:00,200.59,201.11,200.49,200.56,14468.0,164.2806,164.7065,164.1987,164.256,14468.0
2018-11-29 09:50:00,200.6,200.92,200.45,200.45,13788.0,164.2888,164.5509,164.1659,164.1659,13788.0
2018-11-29 09:55:00,200.38,200.5,200.16,200.36,14700.0,164.1086,164.2069,163.9284,164.0922,14700.0
2018-11-29 10:00:00,200.31,200.81,200.3,200.53,32895.0,164.0513,164.4608,164.0431,164.2315,32895.0
2018-11-29 10:05:00,200.56,200.98,200.48,200.95,9698.0,164.256,164.6,164.1905,164.5754,9698.0
2018-11-29 10:10:00,201.0,201.3,200.98,201.13,14717.0,164.6164,164.8621,164.6,164.7228,14717.0
2018-11-29 10:15:00,201.06,201.44,201.01,201.41,13216.0,164.6655,164.9767,164.6246,164.9522,13216.0
2018-11-29 10:20:00,201.36,201.53,201.0,201.0,15318.0,164.9112,165.0504,164.6164,164.6164,15318.0
2018-11-29 10:25:00,201.07,201.07,200.65,200.65,11936.0,164.6737,164.6737,164.3297,164.3297,11936.0
2018-11-29 10:30:00,200.57,201.19,200.57,200.86,27606.0,164.2642,164.772,164.2642,164.5017,27606.0
2018-11-29 10:35:00,200.87,201.45,200.78,201.28,16634.0,164.5099,164.9849,164.4362,164.8457,16634.0
2018-11-29 10:40:00,201.31,201.31,200.87,200.9,7441.0,164.8703,164.8703,164.5099,164.5345,7441.0
2018-11-29 10:45:00,200.97,201.03,200.6,200.76,41531.0,164.5918,164.6409,164.2888,164.4198,41531.0
2018-11-29 10:50:00,200.65,200.96,200.64,200.96,14227.0,164.3297,164.5836,164.3215,164.5836,14227.0
2018-11-29 10:55:00,200.94,201.09,200.76,200.99,13927.0,164.5672,164.6901,164.4198,164.6082,13927.0
2018-11-29 11:00:00,200.95,200.95,200.63,200.77,14710.0,164.5754,164.5754,164.3134,164.428,14710.0
2018-11-29 11:05:00,200.81,201.07,200.69,200.97,8763.0,164.4608,164.6737,164.3625,164.5918,8763.0
2018-11-29 11:10:00,200.98,201.07,200.88,201.03,10091.0,164.6,164.6737,164.5181,164.6409,10091.0
2018-11-29 11:15:00,201.03,201.08,200.95,201.02,9299.0,164.6409,164.6819,164.5754,164.6328,9299.0
2018-11-29 11:20:00,200.99,201.39,200.91,201.18,21624.0,164.6082,164.9358,164.5427,164.7638,21624.0
2018-11-29 11:25:00,201.21,201.4,201.07,201.4,8522.0,164.7884,164.944,164.6737,164.944,8522.0
2018-11-29 11:30:00,201.4,201.5,201.23,201.39,11933.0,164.944,165.0259,164.8047,164.9358,11933.0
2018-11-29 11:35:00,201.35,201.44,201.07,201.07,17092.0,164.903,164.9767,164.6737,164.6737,17092.0
2018-11-29 11:40:00,201.07,201.33,201.07,201.33,12944.0,164.6737,164.8866,164.6737,164.8866,12944.0
2018-11-29 11:45:00,201.3,201.37,201.03,201.27,14477.0,164.8621,164.9194,164.6409,164.8375,14477.0
2018-11-29 11:50:00,201.19,201.6,201.13,201.57,13337.0,164.772,165.1078,164.7228,165.0832,13337.0
2018-11-29 11:55:00,201.56,201.76,201.48,201.76,12306.0,165.075,165.2388,165.0095,165.2388,12306.0
2018-11-29 12:00:00,201.8,201.8,201.5,201.62,6828.0,165.2716,165.2716,165.0259,165.1242,6828.0
2018-11-29 12:05:00,201.58,201.66,201.42,201.63,7110.0,165.0914,165.1569,164.9604,165.1323,7110.0
2018-11-29 12:10:00,201.64,201.78,201.64,201.71,7404.0,165.1405,165.2552,165.1405,165.1979,7404.0
2018-11-29 12:15:00,201.71,201.84,201.57,201.84,7805.0,165.1979,165.3043,165.0832,165.3043,7805.0
2018-11-29 12:20:00,201.84,202.09,201.79,202.01,21657.0,165.3043,165.5091,165.2634,165.4436,21657.0
2018-11-29 12:25:00,201.99,202.23,201.99,202.19,14568.0,165.4272,165.6237,165.4272,165.591,14568.0
2018-11-29 12:30:00,202.24,202.34,202.19,202.3,8071.0,165.6319,165.7138,165.591,165.6811,8071.0
2018-11-29 12:35:00,202.27,202.35,202.18,202.35,7281.0,165.6565,165.722,165.5828,165.722,7281.0
2018-11-29 12:40:00,202.33,202.73,202.28,202.73,10893.0,165.7056,166.0332,165.6647,166.0332,10893.0
2018-11-29 12:45:00,202.66,202.7,202.44,202.66,9006.0,165.9759,166.0087,165.7957,165.9759,9006.0
2018-11-29 12:50:00,202.66,202.73,202.41,202.51,12220.0,165.9759,166.0332,165.7712,165.853,12220.0
2018-11-29 12:55:00,202.53,202.7,202.53,202.64,9216.0,165.8694,166.0087,165.8694,165.9595,9216.0
2018-11-29 13:00:00,202.65,202.68,202.55,202.61,8825.0,165.9677,165.9923,165.8858,165.9349,8825.0
2018-11-29 13:05:00,202.58,202.62,202.43,202.43,10906.0,165.9104,165.9431,165.7875,165.7875,10906.0
2018-11-29 13:10:00,202.42,202.45,202.17,202.21,9377.0,165.7793,165.8039,165.5746,165.6074,9377.0
2018-11-29 13:15:00,202.18,202.25,202.07,202.16,8974.0,165.5828,165.6401,165.4927,165.5664,8974.0
2018-11-29 13:20:00,202.16,202.18,202.05,202.13,4525.0,165.5664,165.5828,165.4763,165.5418,4525.0
2018-11-29 13:25:00,202.16,202.29,202.16,202.26,6579.0,165.5664,165.6729,165.5664,165.6483,6579.0
2018-11-29 13:30:00,202.22,202.48,202.22,202.47,16558.0,165.6155,165.8285,165.6155,165.8203,16558.0
2018-11-29 13:35:00,202.47,202.47,202.25,202.35,5457.0,165.8203,165.8203,165.6401,165.722,5457.0
2018-11-29 13:40:00,202.34,202.4,202.29,202.4,4197.0,165.7138,165.763,165.6729,165.763,4197.0
2018-11-29 13:45:00,202.38,202.82,202.38,202.82,11807.0,165.7466,166.1069,165.7466,166.1069,11807.0
2018-11-29 13:50:00,202.81,202.82,202.53,202.55,7591.0,166.0987,166.1069,165.8694,165.8858,7591.0
2018-11-29 13:55:00,202.55,202.71,202.55,202.66,7198.0,165.8858,166.0168,165.8858,165.9759,7198.0
2018-11-29 14:00:00,202.59,202.78,202.44,202.64,9937.0,165.9186,166.0742,165.7957,165.9595,9937.0
2018-11-29 14:05:00,202.6,202.68,202.39,202.49,4762.0,165.9268,165.9923,165.7548,165.8367,4762.0
2018-11-29 14:10:00,202.48,203.08,202.39,203.01,33152.0,165.8285,166.3199,165.7548,166.2625,33152.0
2018-11-29 14:15:00,203.06,203.44,203.04,203.44,24880.0,166.3035,166.6147,166.2871,166.6147,24880.0
2018-11-29 14:20:00,203.38,203.51,203.26,203.4,12702.0,166.5656,166.672,166.4673,166.5819,12702.0
2018-11-29 14:25:00,203.33,203.38,203.2,203.28,11853.0,166.5246,166.5656,166.4182,166.4837,11853.0
2018-11-29 14:30:00,203.3,203.36,203.22,203.35,9002.0,166.5,166.5492,166.4345,166.541,9002.0
2018-11-29 14:35:00,203.33,203.33,203.02,203.02,7535.0,166.5246,166.5246,166.2707,166.2707,7535.0
2018-11-29 14:40:00,203.01,203.31,203.01,203.28,11480.0,166.2625,166.5082,166.2625,166.4837,11480.0
2018-11-29 14:45:00,203.34,203.47,203.33,203.45,7299.0,166.5328,166.6393,166.5246,166.6229,7299.0
2018-11-29 14:50:00,203.43,204.0,203.42,203.55,17088.0,166.6065,167.0733,166.5983,166.7048,17088.0
2018-11-29 14:55:00,203.52,203.69,203.36,203.67,7371.0,166.6802,166.8195,166.5492,166.8031,7371.0
2018-11-29 15:00:00,203.7,203.72,203.5,203.53,15075.0,166.8276,166.844,166.6638,166.6884,15075.0
2018-11-29 15:05:00,203.58,203.58,203.39,203.51,7348.0,166.7294,166.7294,166.5738,166.672,7348.0
2018-11-29 15:10:00,203.51,203.61,203.44,203.54,13925.0,166.672,166.7539,166.6147,166.6966,13925.0
2018-11-29 15:15:00,203.52,203.52,203.3,203.31,10400.0,166.6802,166.6802,166.5,166.5082,10400.0
2018-11-29 15:20:00,203.33,203.49,203.23,203.24,13723.0,166.5246,166.6557,166.4427,166.4509,13723.0
2018-11-29 15:25:00,203.24,203.36,203.18,203.31,16498.0,166.4509,166.5492,166.4018,166.5082,16498.0
2018-11-29 15:30:00,203.29,203.29,202.94,203.03,21418.0,166.4919,166.4919,166.2052,166.2789,21418.0
2018-11-29 15:35:00,203.03,203.15,202.98,203.04,21949.0,166.2789,166.3772,166.238,166.2871,21949.0
2018-11-29 15:40:00,203.02,203.09,202.82,202.96,22630.0,166.2707,166.3281,166.1069,166.2216,22630.0
2018-11-29 15:45:00,202.92,203.05,202.61,202.65,30747.0,166.1888,166.2953,165.9349,165.9677,30747.0
2018-11-29 15:50:00,202.64,202.76,202.45,202.6,34919.0,165.9595,166.0578,165.8039,165.9268,34919.0
2018-11-29 15:55:00,202.56,202.56,202.16,202.3,100243.0,165.894,165.894,165.5664,165.6811,100243.0
2018-11-30 09:30:00,202.35,202.99,201.79,202.94,64661.0,165.722,166.2462,165.2634,166.2052,64661.0
2018-11-30 09:35:00,203.11,204.33,203.1,204.29,31080.0,166.3444,167.3436,166.3363,167.3108,31080.0
2018-11-30 09:40:00,204.3,204.86,203.93,203.93,23658.0,167.319,167.7777,167.016,167.016,23658.0
2018-11-30 09:45:00,204.02,204.34,203.82,203.82,27034.0,167.0897,167.3518,166.9259,166.9259,27034.0
2018-11-30 09:50:00,203.73,203.84,203.41,203.78,21823.0,166.8522,166.9423,166.5901,166.8932,21823.0
2018-11-30 09:55:00,203.72,204.22,203.71,203.85,20190.0,166.844,167.2535,166.8358,166.9505,20190.0
2018-11-30 10:00:00,203.85,204.28,203.75,204.0,33948.0,166.9505,167.3027,166.8686,167.0733,33948.0
2018-11-30 10:05:00,203.92,204.56,203.9,203.9,28455.0,167.0078,167.532,166.9914,166.9914,28455.0
2018-11-30 10:10:00,203.93,204.05,203.6,203.65,18618.0,167.016,167.1143,166.7457,166.7867,18618.0
2018-11-30 10:15:00,203.57,203.64,203.45,203.58,16025.0,166.7212,166.7785,166.6229,166.7294,16025.0
2018-11-30 10:20:00,203.62,203.91,203.49,203.7,49025.0,166.7621,166.9996,166.6557,166.8276,49025.0
2018-11-30 10:25:00,203.71,204.08,203.69,204.08,15239.0,166.8358,167.1389,166.8195,167.1389,15239.0
2018-11-30 10:30:00,204.08,204.79,204.08,204.74,21928.0,167.1389,167.7203,167.1389,167.6794,21928.0
2018-11-30 10:35:00,204.84,205.15,204.75,205.15,22577.0,167.7613,168.0152,167.6876,168.0152,22577.0
2018-11-30 10:40:00,205.13,205.54,204.96,205.35,44192.0,167.9988,168.3346,167.8596,168.179,44192.0
2018-11-30 10:45:00,205.35,205.4,204.96,204.98,21621.0,168.179,168.2199,167.8596,167.8759,21621.0
2018-11-30 10:50:00,205.01,205.1,204.87,205.07,16426.0,167.9005,167.9742,167.7859,167.9497,16426.0
2018-11-30 10:55:00,205.06,205.16,204.99,205.16,18680.0,167.9415,168.0234,167.8841,168.0234,18680.0
2018-11-30 11:00:00,205.15,205.5,204.9,205.5,21647.0,168.0152,168.3018,167.8104,168.3018,21647.0
2018-11-30 11:05:00,205.5,205.51,204.9,204.9,22363.0,168.3018,168.31,167.8104,167.8104,22363.0
2018-11-30 11:10:00,204.95,204.95,204.0,204.31,24960.0,167.8514,167.8514,167.0733,167.3272,24960.0
2018-11-30 11:15:00,204.34,204.35,204.09,204.27,23595.0,167.3518,167.36,167.147,167.2945,23595.0
2018-11-30 11:20:00,204.29,204.85,204.25,204.82,10455.0,167.3108,167.7695,167.2781,167.7449,10455.0
2018-11-30 11:25:00,204.88,205.1,204.87,205.02,17797.0,167.794,167.9742,167.7859,167.9087,17797.0
2018-11-30 11:30:00,204.95,205.28,204.66,205.28,16811.0,167.8514,168.1216,167.6139,168.1216,16811.0
2018-11-30 11:35:00,205.24,205.37,205.1,205.15,14787.0,168.0889,168.1954,167.9742,168.0152,14787.0
2018-11-30 11:40:00,205.16,206.09,205.15,206.06,36134.0,168.0234,168.785,168.0152,168.7605,36134.0
2018-11-30 11:45:00,206.07,206.29,205.98,206.07,23119.0,168.7686,168.9488,168.6949,168.7686,23119.0
2018-11-30 11:50:00,206.12,206.13,205.78,205.82,25495.0,168.8096,168.8178,168.5311,168.5639,25495.0
2018-11-30 11:55:00,205.83,206.07,205.76,205.76,24166.0,168.5721,168.7686,168.5148,168.5148,24166.0
2018-11-30 12:00:00,205.75,205.8,205.34,205.64,12210.0,168.5066,168.5475,168.1708,168.4165,12210.0
2018-11-30 12:05:00,205.63,205.74,205.58,205.69,14641.0,168.4083,168.4984,168.3673,168.4574,14641.0
2018-11-30 12:10:00,205.7,205.75,205.57,205.65,16524.0,168.4656,168.5066,168.3591,168.4247,16524.0
2018-11-30 12:15:00,205.67,205.8,205.51,205.78,13798.0,168.441,168.5475,168.31,168.5311,13798.0
2018-11-30 12:20:00,205.77,206.11,205.74,206.11,6862.0,168.5229,168.8014,168.4984,168.8014,6862.0
2018-11-30 12:25:00,206.12,206.2,206.04,206.2,14451.0,168.8096,168.8751,168.7441,168.8751,14451.0
2018-11-30 12:30:00,206.22,206.22,206.1,206.18,16097.0,168.8915,168.8915,168.7932,168.8587,16097.0
2018-11-30 12:35:00,206.18,206.43,206.18,206.28,21743.0,168.8587,169.0635,168.8587,168.9406,21743.0
2018-11-30 12:40:00,206.27,206.42,206.19,206.33,22206.0,168.9324,169.0553,168.8669,168.9816,22206.0
2018-11-30 12:45:00,206.32,206.6,206.28,206.48,17427.0,168.9734,169.2027,168.9406,169.1044,17427.0
2018-11-30 12:50:00,206.51,206.62,206.43,206.47,10840.0,169.129,169.2191,169.0635,169.0962,10840.0
2018-11-30 12:55:00,206.47,206.52,206.34,206.35,14973.0,169.0962,169.1372,168.9898,168.998,14973.0
2018-11-30 13:00:00,206.33,206.6,206.29,206.6,8299.0,168.9816,169.2027,168.9488,169.2027,8299.0
2018-11-30 13:05:00,206.55,206.59,206.4,206.44,19531.0,169.1618,169.1945,169.0389,169.0717,19531.0
2018-11-30 13:10:00,206.43,206.6,206.43,206.6,10384.0,169.0635,169.2027,169.0635,169.2027,10384.0
2018-11-30 13:15:00,206.59,206.76,206.52,206.74,21363.0,169.1945,169.3337,169.1372,169.3174,21363.0
2018-11-30 13:20:00,206.77,206.87,206.72,206.73,22969.0,169.3419,169.4238,169.301,169.3092,22969.0
2018-11-30 13:25:00,206.75,206.88,206.73,206.81,6755.0,169.3256,169.432,169.3092,169.3747,6755.0
2018-11-30 13:30:00,206.84,207.31,206.81,207.11,44710.0,169.3993,169.7842,169.3747,169.6204,44710.0
2018-11-30 13:35:00,207.2,207.49,207.2,207.44,25662.0,169.6941,169.9316,169.6941,169.8907,25662.0
2018-11-30 13:40:00,207.46,207.65,207.26,207.26,34299.0,169.907,170.0626,169.7432,169.7432,34299.0
2018-11-30 13:45:00,207.28,207.28,207.07,207.18,28680.0,169.7596,169.7596,169.5876,169.6777,28680.0
2018-11-30 13:50:00,207.15,207.19,206.99,207.0,16062.0,169.6531,169.6859,169.5221,169.5303,16062.0
2018-11-30 13:55:00,207.0,207.18,207.0,207.15,9245.0,169.5303,169.6777,169.5303,169.6531,9245.0
2018-11-30 14:00:00,207.14,207.26,207.08,207.24,23429.0,169.645,169.7432,169.5958,169.7269,23429.0
2018-11-30 14:05:00,207.21,207.22,207.0,207.03,12742.0,169.7023,169.7105,169.5303,169.5549,12742.0
2018-11-30 14:10:00,206.99,207.29,206.99,207.23,14967.0,169.5221,169.7678,169.5221,169.7187,14967.0
2018-11-30 14:15:00,207.25,207.44,207.06,207.21,24486.0,169.735,169.8907,169.5794,169.7023,24486.0
2018-11-30 14:20:00,207.27,207.32,207.05,207.14,17171.0,169.7514,169.7924,169.5713,169.645,17171.0
2018-11-30 14:25:00,207.18,207.58,207.18,207.55,17111.0,169.6777,170.0053,169.6777,169.9807,17111.0
2018-11-30 14:30:00,207.53,207.59,207.39,207.39,25005.0,169.9644,170.0135,169.8497,169.8497,25005.0
2018-11-30 14:35:00,207.42,207.42,207.1,207.25,17887.0,169.8743,169.8743,169.6122,169.735,17887.0
2018-11-30 14:40:00,207.25,207.54,207.25,207.47,16315.0,169.735,169.9726,169.735,169.9152,16315.0
2018-11-30 14:45:00,207.45,207.51,207.38,207.47,21809.0,169.8988,169.948,169.8415,169.9152,21809.0
2018-11-30 14:50:00,207.47,207.87,207.47,207.87,22771.0,169.9152,170.2428,169.9152,170.2428,22771.0
2018-11-30 14:55:00,207.85,207.87,207.65,207.68,24085.0,170.2264,170.2428,170.0626,170.0872,24085.0
2018-11-30 15:00:00,207.77,207.89,207.7,207.79,24951.0,170.1609,170.2592,170.1036,170.1773,24951.0
2018-11-30 15:05:00,207.81,207.94,207.72,207.9,27600.0,170.1937,170.3001,170.12,170.2674,27600.0
2018-11-30 15:10:00,207.93,208.04,207.79,207.8,30962.0,170.292,170.382,170.1773,170.1855,30962.0
2018-11-30 15:15:00,207.78,208.04,207.76,208.01,18414.0,170.1691,170.382,170.1527,170.3575,18414.0
2018-11-30 15:20:00,208.04,208.33,208.02,208.25,49628.0,170.382,170.6196,170.3657,170.554,49628.0
2018-11-30 15:25:00,208.24,208.24,208.12,208.15,24695.0,170.5458,170.5458,170.4476,170.4721,24695.0
2018-11-30 15:30:00,208.12,208.24,207.97,208.03,35608.0,170.4476,170.5458,170.3247,170.3739,35608.0
2018-11-30 15:35:00,208.01,208.03,207.87,207.99,37200.0,170.3575,170.3739,170.2428,170.3411,37200.0
2018-11-30 15:40:00,208.02,208.04,207.59,207.59,36600.0,170.3657,170.382,170.0135,170.0135,36600.0
2018-11-30 15:45:00,207.65,207.72,207.28,207.29,46077.0,170.0626,170.12,169.7596,169.7678,46077.0
2018-11-30 15:50:00,207.31,207.37,207.16,207.2,61339.0,169.7842,169.8333,169.6613,169.6941,61339.0
2018-11-30 15:55:00,207.23,208.99,207.21,208.93,594869.0,169.7187,171.1601,169.7023,171.1109,594869.0
2018-12-03 09:30:00,208.43,208.43,207.1,207.28,160666.0,170.7015,170.7015,169.6122,169.7596,160666.0
2018-12-03 09:35:00,207.35,207.41,206.25,206.84,71045.0,169.8169,169.8661,168.9161,169.3993,71045.0
2018-12-03 09:40:00,206.91,207.18,206.31,206.4,74158.0,169.4566,169.6777,168.9652,169.0389,74158.0
2018-12-03 09:45:00,206.4,206.4,204.93,205.28,80584.0,169.0389,169.0389,167.835,168.1216,80584.0
2018-12-03 09:50:00,205.43,206.71,205.43,206.61,42668.0,168.2445,169.2928,168.2445,169.2109,42668.0
2018-12-03 09:55:00,206.61,207.3,206.18,207.03,29717.0,169.2109,169.776,168.8587,169.5549,29717.0
2018-12-03 10:00:00,207.19,207.74,207.11,207.42,45955.0,169.6859,170.1364,169.6204,169.8743,45955.0
2018-12-03 10:05:00,207.44,207.52,206.67,206.99,38021.0,169.8907,169.9562,169.26,169.5221,38021.0
2018-12-03 10:10:00,206.92,206.92,206.51,206.51,27716.0,169.4648,169.4648,169.129,169.129,27716.0
2018-12-03 10:15:00,206.5,206.92,206.37,206.9,31261.0,169.1208,169.4648,169.0143,169.4484,31261.0
2018-12-03 10:20:00,206.85,207.6,206.71,207.6,46685.0,169.4075,170.0217,169.2928,170.0217,46685.0
2018-12-03 10:25:00,207.59,207.91,207.43,207.43,29015.0,170.0135,170.2756,169.8825,169.8825,29015.0
2018-12-03 10:30:00,207.35,207.57,207.18,207.4,21007.0,169.8169,169.9971,169.6777,169.8579,21007.0
2018-12-03 10:35:00,207.37,207.49,207.07,207.07,15736.0,169.8333,169.9316,169.5876,169.5876,15736.0
2018-12-03 10:40:00,207.07,207.17,206.82,206.91,20394.0,169.5876,169.6695,169.3829,169.4566,20394.0
2018-12-03 10:45:00,206.96,207.05,206.83,207.0,12293.0,169.4975,169.5713,169.3911,169.5303,12293.0
2018-12-03 10:50:00,206.93,207.12,206.52,206.52,15646.0,169.473,169.6286,169.1372,169.1372,15646.0
2018-12-03 10:55:00,206.51,206.58,205.88,205.98,28927.0,169.129,169.1863,168.613,168.6949,28927.0
2018-12-03 11:00:00,206.03,206.13,205.82,205.83,24514.0,168.7359,168.8178,168.5639,168.5721,24514.0
2018-12-03 11:05:00,205.91,206.07,205.82,205.95,18389.0,168.6376,168.7686,168.5639,168.6704,18389.0
2018-12-03 11:10:00,205.91,206.26,205.58,206.06,39978.0,168.6376,168.9243,168.3673,168.7605,39978.0
2018-12-03 11:15:00,206.11,206.2,205.93,206.11,19628.0,168.8014,168.8751,168.654,168.8014,19628.0
2018-12-03 11:20:00,206.06,206.13,205.45,205.66,35285.0,168.7605,168.8178,168.2609,168.4329,35285.0
2018-12-03 11:25:00,205.7,205.92,205.44,205.76,24128.0,168.4656,168.6458,168.2527,168.5148,24128.0
2018-12-03 11:30:00,205.68,205.89,205.52,205.63,18978.0,168.4492,168.6212,168.3182,168.4083,18978.0
2018-12-03 11:35:00,205.62,205.68,205.14,205.32,28603.0,168.4001,168.4492,168.007,168.1544,28603.0
2018-12-03 11:40:00,205.26,205.34,204.97,205.0,27677.0,168.1053,168.1708,167.8678,167.8923,27677.0
2018-12-03 11:45:00,204.96,205.0,204.76,204.97,24109.0,167.8596,167.8923,167.6958,167.8678,24109.0
2018-12-03 11:50:00,204.99,205.05,204.87,205.0,26164.0,167.8841,167.9333,167.7859,167.8923,26164.0
2018-12-03 11:55:00,204.96,204.96,204.4,204.63,22319.0,167.8596,167.8596,167.4009,167.5893,22319.0
2018-12-03 12:00:00,204.62,204.96,204.62,204.7,17452.0,167.5811,167.8596,167.5811,167.6466,17452.0
2018-12-03 12:05:00,204.72,204.95,204.69,204.84,17873.0,167.663,167.8514,167.6384,167.7613,17873.0
2018-12-03 12:10:00,204.8,204.82,204.52,204.53,24408.0,167.7285,167.7449,167.4992,167.5074,24408.0
2018-12-03 12:15:00,204.55,204.79,204.53,204.73,12520.0,167.5238,167.7203,167.5074,167.6712,12520.0
2018-12-03 12:20:00,204.77,204.78,204.58,204.63,21500.0,167.704,167.7121,167.5484,167.5893,21500.0
2018-12-03 12:25:00,204.62,204.68,204.36,204.36,20829.0,167.5811,167.6303,167.3682,167.3682,20829.0
2018-12-03 12:30:00,204.36,204.54,204.13,204.13,46560.0,167.3682,167.5156,167.1798,167.1798,46560.0
2018-12-03 12:35:00,204.12,204.31,203.94,203.95,28464.0,167.1716,167.3272,167.0242,167.0324,28464.0
2018-12-03 12:40:00,203.97,204.04,203.3,203.61,32576.0,167.0488,167.1061,166.5,166.7539,32576.0
2018-12-03 12:45:00,203.65,203.65,203.32,203.4,34671.0,166.7867,166.7867,166.5164,166.5819,34671.0
2018-12-03 12:50:00,203.38,203.39,203.12,203.39,45828.0,166.5656,166.5738,166.3526,166.5738,45828.0
2018-12-03 12:55:00,203.42,203.58,202.9,203.0,32811.0,166.5983,166.7294,166.1725,166.2544,32811.0
2018-12-03 13:00:00,203.06,203.26,202.82,202.93,43510.0,166.3035,166.4673,166.1069,166.197,43510.0
2018-12-03 13:05:00,202.97,203.11,202.95,202.97,26056.0,166.2298,166.3444,166.2134,166.2298,26056.0
2018-12-03 13:10:00,202.98,203.23,202.72,202.84,69140.0,166.238,166.4427,166.025,166.1233,69140.0
2018-12-03 13:15:00,202.92,202.99,202.75,202.79,15874.0,166.1888,166.2462,166.0496,166.0824,15874.0
2018-12-03 13:20:00,202.81,202.9,202.75,202.9,22896.0,166.0987,166.1725,166.0496,166.1725,22896.0
2018-12-03 13:25:00,202.87,202.88,202.47,202.53,30664.0,166.1479,166.1561,165.8203,165.8694,30664.0
2018-12-03 13:30:00,202.48,202.48,201.9,201.93,29666.0,165.8285,165.8285,165.3535,165.378,29666.0
2018-12-03 13:35:00,201.95,202.45,201.84,202.34,27799.0,165.3944,165.8039,165.3043,165.7138,27799.0
2018-12-03 13:40:00,202.35,202.36,202.08,202.11,18797.0,165.722,165.7302,165.5009,165.5255,18797.0
2018-12-03 13:45:00,202.1,202.18,201.1,201.1,83175.0,165.5173,165.5828,164.6983,164.6983,83175.0
2018-12-03 13:50:00,201.2,201.82,201.2,201.82,39695.0,164.7802,165.2879,164.7802,165.2879,39695.0
2018-12-03 13:55:00,201.84,201.93,201.55,201.58,18378.0,165.3043,165.378,165.0668,165.0914,18378.0
2018-12-03 14:00:00,201.57,201.6,201.22,201.53,17689.0,165.0832,165.1078,164.7966,165.0504,17689.0
2018-12-03 14:05:00,201.5,201.62,200.37,200.77,54463.0,165.0259,165.1242,164.1004,164.428,54463.0
2018-12-03 14:10:00,200.83,200.91,200.52,200.59,36845.0,164.4772,164.5427,164.2233,164.2806,36845.0
2018-12-03 14:15:00,200.62,201.54,200.62,201.15,24098.0,164.3052,165.0586,164.3052,164.7392,24098.0
2018-12-03 14:20:00,201.16,201.41,201.08,201.28,16924.0,164.7474,164.9522,164.6819,164.8457,16924.0
2018-12-03 14:25:00,201.29,201.37,201.03,201.23,31914.0,164.8539,164.9194,164.6409,164.8047,31914.0
2018-12-03 14:30:00,201.24,201.98,201.24,201.71,29873.0,164.8129,165.419,164.8129,165.1979,29873.0
2018-12-03 14:35:00,201.71,201.79,201.54,201.6,30166.0,165.1979,165.2634,165.0586,165.1078,30166.0
2018-12-03 14:40:00,201.6,201.75,201.02,201.42,35404.0,165.1078,165.2306,164.6328,164.9604,35404.0
2018-12-03 14:45:00,201.38,201.4,201.0,201.18,36413.0,164.9276,164.944,164.6164,164.7638,36413.0
2018-12-03 14:50:00,201.17,201.37,200.93,201.02,40808.0,164.7556,164.9194,164.559,164.6328,40808.0
2018-12-03 14:55:00,201.0,201.06,200.87,200.96,28852.0,164.6164,164.6655,164.5099,164.5836,28852.0
2018-12-03 15:00:00,201.0,201.29,200.91,201.07,33307.0,164.6164,164.8539,164.5427,164.6737,33307.0
2018-12-03 15:05:00,201.04,201.63,200.99,201.5,20174.0,164.6491,165.1323,164.6082,165.0259,20174.0
2018-12-03 15:10:00,201.5,202.75,201.5,202.67,38822.0,165.0259,166.0496,165.0259,165.9841,38822.0
2018-12-03 15:15:00,202.65,202.93,202.43,202.45,27419.0,165.9677,166.197,165.7875,165.8039,27419.0
2018-12-03 15:20:00,202.5,202.69,202.44,202.63,28894.0,165.8449,166.0005,165.7957,165.9513,28894.0
2018-12-03 15:25:00,202.66,202.72,202.46,202.68,28706.0,165.9759,166.025,165.8121,165.9923,28706.0
2018-12-03 15:30:00,202.69,202.79,202.41,202.65,42903.0,166.0005,166.0824,165.7712,165.9677,42903.0
2018-12-03 15:35:00,202.62,202.83,202.62,202.69,46018.0,165.9431,166.1151,165.9431,166.0005,46018.0
2018-12-03 15:40:00,202.73,202.73,202.37,202.42,47861.0,166.0332,166.0332,165.7384,165.7793,47861.0
2018-12-03 15:45:00,202.47,202.58,202.18,202.3,49994.0,165.8203,165.9104,165.5828,165.6811,49994.0
2018-12-03 15:50:00,202.3,202.35,201.87,202.0,61521.0,165.6811,165.722,165.3289,165.4354,61521.0
2018-12-03 15:55:00,202.02,203.0,202.02,202.96,171136.0,165.4517,166.2544,165.4517,166.2216,171136.0
2018-12-04 09:30:00,204.6,204.95,203.3,204.81,79333.0,167.5647,167.8514,166.5,167.7367,79333.0
2018-12-04 09:35:00,204.93,205.74,204.87,205.28,53682.0,167.835,168.4984,167.7859,168.1216,53682.0
2018-12-04 09:40:00,205.26,205.71,204.39,204.39,34346.0,168.1053,168.4738,167.3927,167.3927,34346.0
2018-12-04 09:45:00,204.28,205.0,203.86,204.89,21890.0,167.3027,167.8923,166.9587,167.8022,21890.0
2018-12-04 09:50:00,204.89,205.05,204.44,204.75,26846.0,167.8022,167.9333,167.4337,167.6876,26846.0
2018-12-04 09:55:00,204.76,204.91,204.1,204.27,24166.0,167.6958,167.8186,167.1552,167.2945,24166.0
2018-12-04 10:00:00,204.42,205.0,204.39,204.98,14708.0,167.4173,167.8923,167.3927,167.8759,14708.0
2018-12-04 10:05:00,204.97,205.08,204.52,204.94,16145.0,167.8678,167.9578,167.4992,167.8432,16145.0
2018-12-04 10:10:00,204.94,205.13,204.52,204.52,19068.0,167.8432,167.9988,167.4992,167.4992,19068.0
2018-12-04 10:15:00,204.52,205.06,204.48,204.5,15934.0,167.4992,167.9415,167.4665,167.4828,15934.0
2018-12-04 10:20:00,204.56,204.69,204.49,204.63,13804.0,167.532,167.6384,167.4746,167.5893,13804.0
2018-12-04 10:25:00,204.68,204.71,204.37,204.63,17520.0,167.6303,167.6548,167.3764,167.5893,17520.0
2018-12-04 10:30:00,204.68,204.78,204.5,204.57,23104.0,167.6303,167.7121,167.4828,167.5402,23104.0
2018-12-04 10:35:00,204.66,205.0,204.57,204.7,25660.0,167.6139,167.8923,167.5402,167.6466,25660.0
2018-12-04 10:40:00,204.68,204.73,204.33,204.37,19427.0,167.6303,167.6712,167.3436,167.3764,19427.0
2018-12-04 10:45:00,204.37,204.45,203.94,203.97,32229.0,167.3764,167.4419,167.0242,167.0488,32229.0
2018-12-04 10:50:00,203.95,204.16,203.91,204.15,24432.0,167.0324,167.2044,166.9996,167.1962,24432.0
2018-12-04 10:55:00,204.19,204.25,203.9,203.93,17259.0,167.2289,167.2781,166.9914,167.016,17259.0
2018-12-04 11:00:00,203.92,203.92,203.51,203.7,17268.0,167.0078,167.0078,166.672,166.8276,17268.0
2018-12-04 11:05:00,203.75,203.98,203.64,203.79,19172.0,166.8686,167.057,166.7785,166.9014,19172.0
2018-12-04 11:10:00,203.78,203.79,203.31,203.52,22300.0,166.8932,166.9014,166.5082,166.6802,22300.0
2018-12-04 11:15:00,203.49,203.51,202.72,202.98,38562.0,166.6557,166.672,166.025,166.238,38562.0
2018-12-04 11:20:00,202.96,203.37,202.96,203.05,53877.0,166.2216,166.5574,166.2216,166.2953,53877.0
2018-12-04 11:25:00,203.04,203.36,202.92,203.05,25324.0,166.2871,166.5492,166.1888,166.2953,25324.0
2018-12-04 11:30:00,203.05,203.23,202.96,203.1,23310.0,166.2953,166.4427,166.2216,166.3363,23310.0
2018-12-04 11:35:00,203.09,203.26,203.07,203.17,19076.0,166.3281,166.4673,166.3117,166.3936,19076.0
2018-12-04 11:40:00,203.14,203.27,203.05,203.05,15711.0,166.369,166.4755,166.2953,166.2953,15711.0
2018-12-04 11:45:00,203.03,203.35,202.99,203.31,16904.0,166.2789,166.541,166.2462,166.5082,16904.0
2018-12-04 11:50:00,203.33,203.41,203.04,203.22,35967.0,166.5246,166.5901,166.2871,166.4345,35967.0
2018-12-04 11:55:00,203.22,203.22,202.83,203.0,40902.0,166.4345,166.4345,166.1151,166.2544,40902.0
2018-12-04 12:00:00,202.95,203.06,202.45,202.52,18517.0,166.2134,166.3035,165.8039,165.8612,18517.0
2018-12-04 12:05:00,202.47,202.47,201.76,201.97,44984.0,165.8203,165.8203,165.2388,165.4108,44984.0
2018-12-04 12:10:00,201.85,201.94,201.4,201.45,21243.0,165.3125,165.3862,164.944,164.9849,21243.0
2018-12-04 12:15:00,201.38,201.63,200.89,201.05,36180.0,164.9276,165.1323,164.5263,164.6573,36180.0
2018-12-04 12:20:00,200.99,201.11,200.54,200.54,21728.0,164.6082,164.7065,164.2396,164.2396,21728.0
2018-12-04 12:25:00,200.53,200.76,200.37,200.5,29046.0,164.2315,164.4198,164.1004,164.2069,29046.0
2018-12-04 12:30:00,200.45,200.45,199.24,200.0,59818.0,164.1659,164.1659,163.175,163.7974,59818.0
2018-12-04 12:35:00,200.1,200.46,199.91,200.03,23887.0,163.8793,164.1741,163.7237,163.822,23887.0
2018-12-04 12:40:00,200.0,200.66,199.91,200.45,17763.0,163.7974,164.3379,163.7237,164.1659,17763.0
2018-12-04 12:45:00,200.45,200.67,200.37,200.56,14646.0,164.1659,164.3461,164.1004,164.256,14646.0
2018-12-04 12:50:00,200.52,200.62,200.26,200.47,23612.0,164.2233,164.3052,164.0103,164.1823,23612.0
2018-12-04 12:55:00,200.53,201.06,200.45,200.56,39432.0,164.2315,164.6655,164.1659,164.256,39432.0
2018-12-04 13:00:00,200.52,200.52,200.06,200.38,15668.0,164.2233,164.2233,163.8465,164.1086,15668.0
2018-12-04 13:05:00,200.39,200.46,200.04,200.34,18149.0,164.1168,164.1741,163.8302,164.0758,18149.0
2018-12-04 13:10:00,200.32,200.66,200.2,200.48,9813.0,164.0595,164.3379,163.9612,164.1905,9813.0
2018-12-04 13:15:00,200.48,200.74,200.34,200.44,16137.0,164.1905,164.4034,164.0758,164.1577,16137.0
2018-12-04 13:20:00,200.5,200.72,200.32,200.57,14719.0,164.2069,164.3871,164.0595,164.2642,14719.0
2018-12-04 13:25:00,200.55,200.58,199.6,199.92,15313.0,164.2478,164.2724,163.4698,163.7319,15313.0
2018-12-04 13:30:00,199.91,200.3,199.74,200.14,12350.0,163.7237,164.0431,163.5845,163.9121,12350.0
2018-12-04 13:35:00,200.13,200.15,199.5,199.6,14804.0,163.9039,163.9202,163.3879,163.4698,14804.0
2018-12-04 13:40:00,199.52,199.82,199.07,199.77,15225.0,163.4043,163.65,163.0357,163.609,15225.0
2018-12-04 13:45:00,199.75,200.1,199.44,199.89,14408.0,163.5926,163.8793,163.3388,163.7073,14408.0
2018-12-04 13:50:00,199.84,199.88,199.47,199.72,12480.0,163.6664,163.6991,163.3633,163.5681,12480.0
2018-12-04 13:55:00,199.92,200.29,199.84,199.86,17140.0,163.7319,164.0349,163.6664,163.6827,17140.0
2018-12-04 14:00:00,199.77,200.12,199.47,199.47,37760.0,163.609,163.8957,163.3633,163.3633,37760.0
2018-12-04 14:05:00,199.45,199.63,199.34,199.58,24289.0,163.3469,163.4944,163.2569,163.4534,24289.0
2018-12-04 14:10:00,199.51,199.94,199.48,199.62,27698.0,163.3961,163.7483,163.3715,163.4862,27698.0
2018-12-04 14:15:00,199.62,199.69,199.22,199.41,34467.0,163.4862,163.5435,163.1586,163.3142,34467.0
2018-12-04 14:20:00,199.48,199.67,199.25,199.31,16393.0,163.3715,163.5271,163.1832,163.2323,16393.0
2018-12-04 14:25:00,199.26,199.28,198.97,199.12,18794.0,163.1913,163.2077,162.9538,163.0767,18794.0
2018-12-04 14:30:00,199.07,199.68,199.07,199.55,13529.0,163.0357,163.5353,163.0357,163.4288,13529.0
2018-12-04 14:35:00,199.52,199.74,199.45,199.64,14575.0,163.4043,163.5845,163.3469,163.5026,14575.0
2018-12-04 14:40:00,199.59,199.7,199.49,199.65,12853.0,163.4616,163.5517,163.3797,163.5107,12853.0
2018-12-04 14:45:00,199.66,200.18,199.59,199.97,16177.0,163.5189,163.9448,163.4616,163.7728,16177.0
2018-12-04 14:50:00,199.92,199.92,199.73,199.73,26639.0,163.7319,163.7319,163.5763,163.5763,26639.0
2018-12-04 14:55:00,199.77,199.84,199.12,199.16,14803.0,163.609,163.6664,163.0767,163.1094,14803.0
2018-12-04 15:00:00,199.13,199.22,198.89,198.9,20408.0,163.0849,163.1586,162.8883,162.8965,20408.0
2018-12-04 15:05:00,198.93,199.2,198.85,198.93,23858.0,162.9211,163.1422,162.8556,162.9211,23858.0
2018-12-04 15:10:00,198.85,199.08,198.54,198.76,18513.0,162.8556,163.0439,162.6017,162.7818,18513.0
2018-12-04 15:15:00,198.84,199.3,198.72,198.77,19345.0,162.8474,163.2241,162.7491,162.79,19345.0
2018-12-04 15:20:00,198.78,199.1,198.3,198.33,20707.0,162.7982,163.0603,162.4051,162.4297,20707.0
2018-12-04 15:25:00,198.35,198.9,198.27,198.39,23899.0,162.4461,162.8965,162.3805,162.4788,23899.0
2018-12-04 15:30:00,198.36,198.86,198.28,198.65,35476.0,162.4543,162.8637,162.3887,162.6918,35476.0
2018-12-04 15:35:00,198.57,198.97,198.17,198.24,31013.0,162.6262,162.9538,162.2986,162.356,31013.0
2018-12-04 15:40:00,198.15,198.23,197.71,198.05,45247.0,162.2823,162.3478,161.9219,162.2004,45247.0
2018-12-04 15:45:00,197.98,198.35,197.74,198.28,43512.0,162.143,162.4461,161.9465,162.3887,43512.0
2018-12-04 15:50:00,198.35,198.46,197.8,198.0,52137.0,162.4461,162.5362,161.9956,162.1594,52137.0
2018-12-04 15:55:00,197.96,197.99,197.29,197.76,215656.0,162.1267,162.1512,161.5779,161.9629,215656.0
2018-12-06 09:30:00,195.72,196.52,194.5,196.34,84209.0,160.2921,160.9473,159.293,160.7999,84209.0
2018-12-06 09:35:00,196.52,197.34,196.44,196.95,41207.0,160.9473,161.6189,160.8818,161.2995,41207.0
2018-12-06 09:40:00,196.79,196.79,195.64,195.96,32336.0,161.1684,161.1684,160.2266,160.4887,32336.0
2018-12-06 09:45:00,195.85,196.41,195.5,195.5,28670.0,160.3986,160.8572,160.112,160.112,28670.0
2018-12-06 09:50:00,195.3,195.64,194.69,194.75,35320.0,159.9482,160.2266,159.4486,159.4977,35320.0
2018-12-06 09:55:00,194.75,195.41,194.75,195.12,32221.0,159.4977,160.0382,159.4977,159.8007,32221.0
2018-12-06 10:00:00,195.17,196.01,195.14,195.81,36174.0,159.8417,160.5296,159.8171,160.3658,36174.0
2018-12-06 10:05:00,195.82,196.48,195.5,196.46,31883.0,160.374,160.9146,160.112,160.8982,31883.0
2018-12-06 10:10:00,196.29,196.35,195.7,196.17,22670.0,160.759,160.8081,160.2757,160.6607,22670.0
2018-12-06 10:15:00,196.27,196.68,195.73,195.74,21951.0,160.7426,161.0784,160.3003,160.3085,21951.0
2018-12-06 10:20:00,195.79,196.33,195.53,195.57,32554.0,160.3495,160.7917,160.1365,160.1693,32554.0
2018-12-06 10:25:00,195.52,196.09,195.24,196.06,23320.0,160.1283,160.5952,159.899,160.5706,23320.0
2018-12-06 10:30:00,196.06,196.17,195.47,195.55,22556.0,160.5706,160.6607,160.0874,160.1529,22556.0
2018-12-06 10:35:00,195.61,195.69,195.12,195.63,20755.0,160.202,160.2676,159.8007,160.2184,20755.0
2018-12-06 10:40:00,195.77,195.96,195.33,195.46,22447.0,160.3331,160.4887,159.9727,160.0792,22447.0
2018-12-06 10:45:00,195.55,195.56,194.6,194.74,33968.0,160.1529,160.1611,159.3749,159.4895,33968.0
2018-12-06 10:50:00,194.74,194.83,194.43,194.83,31218.0,159.4895,159.5632,159.2356,159.5632,31218.0
2018-12-06 10:55:00,194.75,194.81,194.26,194.36,26477.0,159.4977,159.5468,159.0964,159.1783,26477.0
2018-12-06 11:00:00,194.31,194.67,194.19,194.47,22017.0,159.1374,159.4322,159.0391,159.2684,22017.0
2018-12-06 11:05:00,194.46,194.79,194.23,194.28,24365.0,159.2602,159.5305,159.0718,159.1128,24365.0
2018-12-06 11:10:00,194.36,194.45,193.85,193.93,23983.0,159.1783,159.252,158.7606,158.8261,23983.0
2018-12-06 11:15:00,193.97,194.33,193.78,194.28,22541.0,158.8589,159.1537,158.7033,159.1128,22541.0
2018-12-06 11:20:00,194.22,194.27,193.81,193.83,15316.0,159.0636,159.1046,158.7279,158.7442,15316.0
2018-12-06 11:25:00,193.76,193.91,193.2,193.49,23282.0,158.6869,158.8098,158.2283,158.4658,23282.0
2018-12-06 11:30:00,193.41,194.23,193.41,194.07,20142.0,158.4003,159.0718,158.4003,158.9408,20142.0
2018-12-06 11:35:00,194.24,194.54,194.17,194.42,48995.0,159.08,159.3257,159.0227,159.2274,48995.0
2018-12-06 11:40:00,194.47,194.57,194.15,194.38,25687.0,159.2684,159.3503,159.0063,159.1947,25687.0
2018-12-06 11:45:00,194.44,194.83,194.21,194.65,15965.0,159.2438,159.5632,159.0555,159.4158,15965.0
2018-12-06 11:50:00,194.65,195.34,194.54,194.86,39024.0,159.4158,159.9809,159.3257,159.5878,39024.0
2018-12-06 11:55:00,194.91,194.94,194.52,194.89,35281.0,159.6287,159.6533,159.3093,159.6124,35281.0
2018-12-06 12:00:00,194.79,194.93,194.61,194.83,17277.0,159.5305,159.6451,159.3831,159.5632,17277.0
2018-12-06 12:05:00,194.82,194.84,194.46,194.46,24739.0,159.555,159.5714,159.2602,159.2602,24739.0
2018-12-06 12:10:00,194.45,194.7,194.45,194.7,13371.0,159.252,159.4568,159.252,159.4568,13371.0
2018-12-06 12:15:00,194.78,195.37,194.78,195.34,31047.0,159.5223,160.0055,159.5223,159.9809,31047.0
2018-12-06 12:20:00,195.23,195.74,195.01,195.65,20573.0,159.8908,160.3085,159.7106,160.2348,20573.0
2018-12-06 12:25:00,195.6,196.06,195.52,196.03,13159.0,160.1938,160.5706,160.1283,160.546,13159.0
2018-12-06 12:30:00,195.93,196.23,195.69,195.89,23923.0,160.4641,160.7098,160.2676,160.4314,23923.0
2018-12-06 12:35:00,195.97,196.19,195.39,195.65,11057.0,160.4969,160.6771,160.0219,160.2348,11057.0
2018-12-06 12:40:00,195.71,195.92,195.57,195.92,12709.0,160.2839,160.4559,160.1693,160.4559,12709.0
2018-12-06 12:45:00,195.91,196.46,195.91,196.31,15334.0,160.4477,160.8982,160.4477,160.7753,15334.0
2018-12-06 12:50:00,196.31,196.75,196.06,196.7,24191.0,160.7753,161.1357,160.5706,161.0947,24191.0
2018-12-06 12:55:00,196.67,196.84,196.61,196.62,23823.0,161.0702,161.2094,161.021,161.0292,23823.0
2018-12-06 13:00:00,196.7,196.79,196.36,196.61,23183.0,161.0947,161.1684,160.8163,161.021,23183.0
2018-12-06 13:05:00,196.67,197.21,196.62,196.86,55219.0,161.0702,161.5124,161.0292,161.2258,55219.0
2018-12-06 13:10:00,196.87,197.13,196.66,196.76,19789.0,161.234,161.4469,161.062,161.1439,19789.0
2018-12-06 13:15:00,196.69,196.69,195.79,195.79,17427.0,161.0865,161.0865,160.3495,160.3495,17427.0
2018-12-06 13:20:00,195.85,196.35,195.61,196.25,18257.0,160.3986,160.8081,160.202,160.7262,18257.0
2018-12-06 13:25:00,196.3,196.34,195.76,195.76,14740.0,160.7671,160.7999,160.3249,160.3249,14740.0
2018-12-06 13:30:00,195.74,195.74,195.17,195.53,18496.0,160.3085,160.3085,159.8417,160.1365,18496.0
2018-12-06 13:35:00,195.56,195.77,195.24,195.6,9785.0,160.1611,160.3331,159.899,160.1938,9785.0
2018-12-06 13:40:00,195.64,195.89,195.28,195.61,33980.0,160.2266,160.4314,159.9318,160.202,33980.0
2018-12-06 13:45:00,195.68,196.19,195.68,196.19,10320.0,160.2594,160.6771,160.2594,160.6771,10320.0
2018-12-06 13:50:00,196.18,196.76,196.11,196.76,12671.0,160.6689,161.1439,160.6115,161.1439,12671.0
2018-12-06 13:55:00,196.75,196.84,196.33,196.77,17133.0,161.1357,161.2094,160.7917,161.1521,17133.0
2018-12-06 14:00:00,196.88,197.32,196.84,197.02,21482.0,161.2422,161.6025,161.2094,161.3568,21482.0
2018-12-06 14:05:00,197.1,197.12,196.68,196.82,17459.0,161.4223,161.4387,161.0784,161.193,17459.0
2018-12-06 14:10:00,196.86,196.86,196.16,196.58,16135.0,161.2258,161.2258,160.6525,160.9965,16135.0
2018-12-06 14:15:00,196.54,196.7,195.75,195.77,26556.0,160.9637,161.0947,160.3167,160.3331,26556.0
2018-12-06 14:20:00,195.78,196.22,195.72,196.01,13082.0,160.3413,160.7016,160.2921,160.5296,13082.0
2018-12-06 14:25:00,196.08,196.59,196.08,196.59,14512.0,160.587,161.0046,160.587,161.0046,14512.0
2018-12-06 14:30:00,196.57,196.57,196.07,196.34,21291.0,160.9883,160.9883,160.5788,160.7999,21291.0
2018-12-06 14:35:00,196.29,196.45,195.95,196.14,11742.0,160.759,160.89,160.4805,160.6361,11742.0
2018-12-06 14:40:00,196.28,196.58,196.11,196.11,14026.0,160.7508,160.9965,160.6115,160.6115,14026.0
2018-12-06 14:45:00,196.14,196.2,195.44,195.69,17909.0,160.6361,160.6852,160.0628,160.2676,17909.0
2018-12-06 14:50:00,195.83,196.97,195.83,196.81,19073.0,160.3822,161.3159,160.3822,161.1848,19073.0
2018-12-06 14:55:00,196.85,196.97,196.37,196.57,30759.0,161.2176,161.3159,160.8245,160.9883,30759.0
2018-12-06 15:00:00,196.57,197.25,196.49,196.57,25006.0,160.9883,161.5452,160.9227,160.9883,25006.0
2018-12-06 15:05:00,196.57,196.63,196.11,196.48,25020.0,160.9883,161.0374,160.6115,160.9146,25020.0
2018-12-06 15:10:00,196.44,196.67,196.22,196.44,25363.0,160.8818,161.0702,160.7016,160.8818,25363.0
2018-12-06 15:15:00,196.32,196.72,196.2,196.5,28663.0,160.7835,161.1111,160.6852,160.9309,28663.0
2018-12-06 15:20:00,196.53,196.69,196.27,196.56,22111.0,160.9555,161.0865,160.7426,160.9801,22111.0
2018-12-06 15:25:00,196.53,197.01,196.52,196.84,33150.0,160.9555,161.3486,160.9473,161.2094,33150.0
2018-12-06 15:30:00,196.82,198.13,196.78,198.11,39251.0,161.193,162.2659,161.1603,162.2495,39251.0
2018-12-06 15:35:00,198.08,198.27,197.79,198.14,26550.0,162.2249,162.3805,161.9874,162.2741,26550.0
2018-12-06 15:40:00,198.14,198.34,197.68,198.26,31156.0,162.2741,162.4379,161.8973,162.3724,31156.0
2018-12-06 15:45:00,198.32,198.78,198.17,198.78,40786.0,162.4215,162.7982,162.2986,162.7982,40786.0
2018-12-06 15:50:00,198.78,198.92,198.27,198.61,48138.0,162.7982,162.9129,162.3805,162.659,48138.0
2018-12-06 15:55:00,198.61,199.01,198.39,199.01,135541.0,162.659,162.9866,162.4788,162.9866,135541.0
2018-12-07 09:30:00,197.89,198.4,196.62,197.49,84712.0,162.0693,162.487,161.0292,161.7417,84712.0
2018-12-07 09:35:00,197.46,197.68,196.67,197.26,25944.0,161.7172,161.8973,161.0702,161.5534,25944.0
2018-12-07 09:40:00,197.25,197.6,196.84,196.98,27153.0,161.5452,161.8318,161.2094,161.3241,27153.0
2018-12-07 09:45:00,196.99,197.36,196.8,197.23,21798.0,161.3322,161.6353,161.1766,161.5288,21798.0
2018-12-07 09:50:00,197.14,197.14,196.74,196.92,17548.0,161.4551,161.4551,161.1275,161.2749,17548.0
2018-12-07 09:55:00,196.96,197.4,196.8,197.21,20503.0,161.3077,161.668,161.1766,161.5124,20503.0
2018-12-07 10:00:00,197.15,197.15,196.72,196.85,35284.0,161.4633,161.4633,161.1111,161.2176,35284.0
2018-12-07 10:05:00,196.85,196.85,196.1,196.1,25140.0,161.2176,161.2176,160.6033,160.6033,25140.0
2018-12-07 10:10:00,196.11,196.5,195.88,196.14,22781.0,160.6115,160.9309,160.4232,160.6361,22781.0
2018-12-07 10:15:00,196.11,196.16,195.02,195.19,58939.0,160.6115,160.6525,159.7188,159.8581,58939.0
2018-12-07 10:20:00,195.07,195.65,195.05,195.41,22187.0,159.7598,160.2348,159.7434,160.0382,22187.0
2018-12-07 10:25:00,195.4,195.4,194.85,195.02,29742.0,160.0301,160.0301,159.5796,159.7188,29742.0
2018-12-07 10:30:00,194.95,194.96,194.5,194.78,31583.0,159.6615,159.6697,159.293,159.5223,31583.0
2018-12-07 10:35:00,194.62,194.74,193.4,194.02,42009.0,159.3912,159.4895,158.3921,158.8999,42009.0
2018-12-07 10:40:00,193.9,194.5,193.8,194.38,18644.0,158.8016,159.293,158.7197,159.1947,18644.0
2018-12-07 10:45:00,194.39,194.49,193.96,193.97,28011.0,159.2029,159.2848,158.8507,158.8589,28011.0
2018-12-07 10:50:00,193.98,194.28,193.87,194.13,14484.0,158.8671,159.1128,158.777,158.9899,14484.0
2018-12-07 10:55:00,194.12,194.45,194.07,194.19,18331.0,158.9817,159.252,158.9408,159.0391,18331.0
2018-12-07 11:00:00,194.17,194.45,193.81,193.88,21570.0,159.0227,159.252,158.7279,158.7852,21570.0
2018-12-07 11:05:00,193.95,193.95,193.52,193.83,11592.0,158.8425,158.8425,158.4904,158.7442,11592.0
2018-12-07 11:10:00,193.76,194.07,193.61,193.81,12449.0,158.6869,158.9408,158.5641,158.7279,12449.0
2018-12-07 11:15:00,193.71,193.8,193.43,193.58,19288.0,158.646,158.7197,158.4166,158.5395,19288.0
2018-12-07 11:20:00,193.62,193.79,193.11,193.14,20048.0,158.5723,158.7115,158.1546,158.1791,20048.0
2018-12-07 11:25:00,193.1,193.51,192.92,193.29,22372.0,158.1464,158.4822,157.999,158.302,22372.0
2018-12-07 11:30:00,193.23,193.74,193.18,193.36,22049.0,158.2529,158.6705,158.2119,158.3593,22049.0
2018-12-07 11:35:00,193.44,193.69,193.31,193.5,15087.0,158.4248,158.6296,158.3184,158.474,15087.0
2018-12-07 11:40:00,193.61,194.33,193.36,194.13,31520.0,158.5641,159.1537,158.3593,158.9899,31520.0
2018-12-07 11:45:00,194.15,194.46,193.95,194.02,17540.0,159.0063,159.2602,158.8425,158.8999,17540.0
2018-12-07 11:50:00,193.99,194.17,193.56,193.56,24567.0,158.8753,159.0227,158.5231,158.5231,24567.0
2018-12-07 11:55:00,193.52,193.63,193.02,193.1,18945.0,158.4904,158.5804,158.0809,158.1464,18945.0
2018-12-07 12:00:00,193.03,193.62,192.9,193.29,17571.0,158.0891,158.5723,157.9826,158.302,17571.0
2018-12-07 12:05:00,193.36,193.44,193.08,193.25,15675.0,158.3593,158.4248,158.13,158.2692,15675.0
2018-12-07 12:10:00,193.23,193.72,193.17,193.55,32397.0,158.2529,158.6542,158.2037,158.5149,32397.0
2018-12-07 12:15:00,193.37,193.58,192.94,193.21,24097.0,158.3675,158.5395,158.0153,158.2365,24097.0
2018-12-07 12:20:00,193.15,193.49,193.15,193.33,14811.0,158.1873,158.4658,158.1873,158.3347,14811.0
2018-12-07 12:25:00,193.33,193.41,193.04,193.12,13907.0,158.3347,158.4003,158.0972,158.1628,13907.0
2018-12-07 12:30:00,193.15,193.22,192.66,192.67,27184.0,158.1873,158.2447,157.786,157.7942,27184.0
2018-12-07 12:35:00,192.65,192.65,192.07,192.37,34620.0,157.7778,157.7778,157.3028,157.5485,34620.0
2018-12-07 12:40:00,192.36,192.44,192.01,192.28,20959.0,157.5403,157.6059,157.2537,157.4748,20959.0
2018-12-07 12:45:00,192.36,192.6,192.23,192.23,10599.0,157.5403,157.7369,157.4339,157.4339,10599.0
2018-12-07 12:50:00,192.28,192.68,192.28,192.61,50553.0,157.4748,157.8024,157.4748,157.7451,50553.0
2018-12-07 12:55:00,192.66,193.4,192.66,193.05,18201.0,157.786,158.3921,157.786,158.1054,18201.0
2018-12-07 13:00:00,193.07,193.6,192.94,193.45,23325.0,158.1218,158.5559,158.0153,158.433,23325.0
2018-12-07 13:05:00,193.43,193.68,192.75,192.79,25947.0,158.4166,158.6214,157.8597,157.8925,25947.0
2018-12-07 13:10:00,192.75,192.97,192.45,192.45,10320.0,157.8597,158.0399,157.614,157.614,10320.0
2018-12-07 13:15:00,192.46,192.68,192.28,192.31,17629.0,157.6222,157.8024,157.4748,157.4994,17629.0
2018-12-07 13:20:00,192.31,192.89,192.21,192.82,11263.0,157.4994,157.9744,157.4175,157.9171,11263.0
2018-12-07 13:25:00,192.81,192.93,192.58,192.82,12600.0,157.9089,158.0072,157.7205,157.9171,12600.0
2018-12-07 13:30:00,192.8,192.9,192.26,192.38,14084.0,157.9007,157.9826,157.4584,157.5567,14084.0
2018-12-07 13:35:00,192.43,192.54,192.17,192.35,9366.0,157.5977,157.6877,157.3847,157.5321,9366.0
2018-12-07 13:40:00,192.34,192.74,192.27,192.63,12025.0,157.524,157.8515,157.4666,157.7615,12025.0
2018-12-07 13:45:00,192.68,192.92,192.44,192.45,15402.0,157.8024,157.999,157.6059,157.614,15402.0
2018-12-07 13:50:00,192.49,192.59,192.33,192.58,23131.0,157.6468,157.7287,157.5158,157.7205,23131.0
2018-12-07 13:55:00,192.46,192.46,192.09,192.11,12236.0,157.6222,157.6222,157.3192,157.3356,12236.0
2018-12-07 14:00:00,192.16,192.28,191.94,191.97,19982.0,157.3765,157.4748,157.1964,157.2209,19982.0
2018-12-07 14:05:00,191.95,192.09,191.66,191.78,14423.0,157.2045,157.3192,156.967,157.0653,14423.0
2018-12-07 14:10:00,191.67,191.8,191.44,191.65,24898.0,156.9752,157.0817,156.7869,156.9589,24898.0
2018-12-07 14:15:00,191.7,192.48,191.69,192.3,30431.0,156.9998,157.6386,156.9916,157.4912,30431.0
2018-12-07 14:20:00,192.3,192.6,192.05,192.13,18771.0,157.4912,157.7369,157.2864,157.352,18771.0
2018-12-07 14:25:00,192.22,192.65,192.01,192.52,21037.0,157.4257,157.7778,157.2537,157.6714,21037.0
2018-12-07 14:30:00,192.65,192.67,192.33,192.48,15785.0,157.7778,157.7942,157.5158,157.6386,15785.0
2018-12-07 14:35:00,192.44,192.45,192.05,192.11,16373.0,157.6059,157.614,157.2864,157.3356,16373.0
2018-12-07 14:40:00,192.03,192.19,191.6,191.71,16910.0,157.2701,157.4011,156.9179,157.008,16910.0
2018-12-07 14:45:00,191.61,192.04,191.23,191.92,21716.0,156.9261,157.2783,156.6149,157.18,21716.0
2018-12-07 14:50:00,191.92,192.3,191.54,191.59,21707.0,157.18,157.4912,156.8688,156.9097,21707.0
2018-12-07 14:55:00,191.62,191.65,191.34,191.34,21555.0,156.9343,156.9589,156.705,156.705,21555.0
2018-12-07 15:00:00,191.35,191.64,191.05,191.06,23842.0,156.7132,156.9507,156.4675,156.4756,23842.0
2018-12-07 15:05:00,191.12,191.88,191.11,191.88,16741.0,156.5248,157.1472,156.5166,157.1472,16741.0
2018-12-07 15:10:00,191.98,192.08,191.5,191.5,21051.0,157.2291,157.311,156.836,156.836,21051.0
2018-12-07 15:15:00,191.48,191.76,191.26,191.49,37009.0,156.8196,157.0489,156.6394,156.8278,37009.0
2018-12-07 15:20:00,191.6,191.72,191.41,191.5,16467.0,156.9179,157.0162,156.7623,156.836,16467.0
2018-12-07 15:25:00,191.51,192.01,191.16,191.79,24852.0,156.8442,157.2537,156.5575,157.0735,24852.0
2018-12-07 15:30:00,191.8,192.58,191.6,192.52,57971.0,157.0817,157.7205,156.9179,157.6714,57971.0
2018-12-07 15:35:00,192.49,193.1,192.1,192.11,63337.0,157.6468,158.1464,157.3274,157.3356,63337.0
2018-12-07 15:40:00,192.07,192.34,191.93,192.12,43192.0,157.3028,157.524,157.1882,157.3438,43192.0
2018-12-07 15:45:00,192.1,192.21,191.37,191.37,41383.0,157.3274,157.4175,156.7295,156.7295,41383.0
2018-12-07 15:50:00,191.44,192.31,191.44,191.97,58557.0,156.7869,157.4994,156.7869,157.2209,58557.0
2018-12-07 15:55:00,192.02,192.11,191.4,191.44,132852.0,157.2619,157.3356,156.7541,156.7869,132852.0
2018-12-10 09:30:00,193.04,193.5,191.02,191.16,89120.0,158.0972,158.474,156.4429,156.5575,89120.0
2018-12-10 09:35:00,191.16,192.14,190.95,191.71,37086.0,156.5575,157.3602,156.3856,157.008,37086.0
2018-12-10 09:40:00,191.74,191.83,191.16,191.43,31222.0,157.0326,157.1063,156.5575,156.7787,31222.0
2018-12-10 09:45:00,191.39,191.39,190.19,190.44,29250.0,156.7459,156.7459,155.7631,155.9679,29250.0
2018-12-10 09:50:00,190.41,190.47,189.81,190.18,32737.0,155.9433,155.9924,155.4519,155.7549,32737.0
2018-12-10 09:55:00,190.04,190.12,189.63,190.05,25156.0,155.6403,155.7058,155.3045,155.6485,25156.0
2018-12-10 10:00:00,190.06,190.8,189.79,190.72,51826.0,155.6567,156.2627,155.4355,156.1972,51826.0
2018-12-10 10:05:00,190.77,191.06,190.54,190.6,25731.0,156.2381,156.4756,156.0498,156.0989,25731.0
2018-12-10 10:10:00,190.52,190.86,189.8,190.83,22146.0,156.0334,156.3119,155.4437,156.2873,22146.0
2018-12-10 10:15:00,190.83,191.5,190.61,191.46,37314.0,156.2873,156.836,156.1071,156.8032,37314.0
2018-12-10 10:20:00,191.31,191.95,191.18,191.2,55661.0,156.6804,157.2045,156.5739,156.5903,55661.0
2018-12-10 10:25:00,191.27,191.56,190.64,190.86,90428.0,156.6476,156.8851,156.1317,156.3119,90428.0
2018-12-10 10:30:00,190.85,191.21,190.43,190.81,16544.0,156.3037,156.5985,155.9597,156.2709,16544.0
2018-12-10 10:35:00,190.81,191.24,190.41,190.5,21213.0,156.2709,156.6231,155.9433,156.017,21213.0
2018-12-10 10:40:00,190.48,190.59,189.74,189.87,18661.0,156.0006,156.0907,155.3946,155.5011,18661.0
2018-12-10 10:45:00,189.86,190.63,189.84,190.53,26034.0,155.4929,156.1235,155.4765,156.0416,26034.0
2018-12-10 10:50:00,190.53,190.72,189.42,189.51,25503.0,156.0416,156.1972,155.1325,155.2062,25503.0
2018-12-10 10:55:00,189.52,189.92,188.89,188.96,38919.0,155.2144,155.542,154.6984,154.7558,38919.0
2018-12-10 11:00:00,188.85,189.15,188.19,188.47,31367.0,154.6657,154.9114,154.1252,154.3545,31367.0
2018-12-10 11:05:00,188.48,189.4,188.48,189.27,24428.0,154.3627,155.1161,154.3627,155.0097,24428.0
2018-12-10 11:10:00,189.26,189.71,188.94,189.71,26248.0,155.0015,155.37,154.7394,155.37,26248.0
2018-12-10 11:15:00,189.67,189.85,189.17,189.36,48425.0,155.3373,155.4847,154.9278,155.0834,48425.0
2018-12-10 11:20:00,189.32,189.72,189.14,189.35,28872.0,155.0506,155.3782,154.9032,155.0752,28872.0
2018-12-10 11:25:00,189.36,189.9,189.32,189.87,16707.0,155.0834,155.5256,155.0506,155.5011,16707.0
2018-12-10 11:30:00,189.79,190.11,189.52,189.52,24449.0,155.4355,155.6976,155.2144,155.2144,24449.0
2018-12-10 11:35:00,189.66,190.53,189.58,190.53,18356.0,155.3291,156.0416,155.2635,156.0416,18356.0
2018-12-10 11:40:00,190.41,190.93,190.29,190.77,19044.0,155.9433,156.3692,155.845,156.2381,19044.0
2018-12-10 11:45:00,190.81,191.29,190.58,191.06,18680.0,156.2709,156.664,156.0825,156.4756,18680.0
2018-12-10 11:50:00,191.03,191.27,190.77,190.96,16189.0,156.4511,156.6476,156.2381,156.3937,16189.0
2018-12-10 11:55:00,190.95,191.16,190.08,190.22,23448.0,156.3856,156.5575,155.673,155.7877,23448.0
2018-12-10 12:00:00,190.34,190.52,190.01,190.13,9868.0,155.886,156.0334,155.6157,155.714,9868.0
2018-12-10 12:05:00,190.09,190.44,189.89,190.29,10649.0,155.6812,155.9679,155.5174,155.845,10649.0
2018-12-10 12:10:00,190.26,190.95,190.15,190.85,9399.0,155.8205,156.3856,155.7304,156.3037,9399.0
2018-12-10 12:15:00,190.91,191.09,190.5,190.59,21560.0,156.3528,156.5002,156.017,156.0907,21560.0
2018-12-10 12:20:00,190.52,190.75,190.29,190.29,16894.0,156.0334,156.2218,155.845,155.845,16894.0
2018-12-10 12:25:00,190.46,190.72,190.39,190.51,11110.0,155.9843,156.1972,155.9269,156.0252,11110.0
2018-12-10 12:30:00,190.47,191.03,190.47,190.93,5809.0,155.9924,156.4511,155.9924,156.3692,5809.0
2018-12-10 12:35:00,190.91,192.0,190.91,191.68,19354.0,156.3528,157.2455,156.3528,156.9834,19354.0
2018-12-10 12:40:00,191.78,192.25,191.77,191.92,13907.0,157.0653,157.4502,157.0571,157.18,13907.0
2018-12-10 12:45:00,191.86,192.39,191.71,192.37,15209.0,157.1308,157.5649,157.008,157.5485,15209.0
2018-12-10 12:50:00,192.33,192.71,192.22,192.71,17335.0,157.5158,157.827,157.4257,157.827,17335.0
2018-12-10 12:55:00,192.69,192.86,192.32,192.58,22093.0,157.8106,157.9498,157.5076,157.7205,22093.0
2018-12-10 13:00:00,192.56,192.6,192.23,192.32,6281.0,157.7041,157.7369,157.4339,157.5076,6281.0
2018-12-10 13:05:00,192.32,192.62,192.12,192.39,11665.0,157.5076,157.7533,157.3438,157.5649,11665.0
2018-12-10 13:10:00,192.37,193.01,192.15,192.74,18871.0,157.5485,158.0727,157.3683,157.8515,18871.0
2018-12-10 13:15:00,192.69,192.99,192.55,192.79,9853.0,157.8106,158.0563,157.6959,157.8925,9853.0
2018-12-10 13:20:00,192.87,192.99,192.44,192.47,12854.0,157.958,158.0563,157.6059,157.6304,12854.0
2018-12-10 13:25:00,192.47,192.51,192.22,192.28,10014.0,157.6304,157.6632,157.4257,157.4748,10014.0
2018-12-10 13:30:00,192.34,193.11,192.29,193.03,12646.0,157.524,158.1546,157.483,158.0891,12646.0
2018-12-10 13:35:00,193.04,193.42,193.04,193.24,16162.0,158.0972,158.4085,158.0972,158.261,16162.0
2018-12-10 13:40:00,193.21,193.57,193.16,193.31,20119.0,158.2365,158.5313,158.1955,158.3184,20119.0
2018-12-10 13:45:00,193.25,193.64,193.15,193.56,17913.0,158.2692,158.5886,158.1873,158.5231,17913.0
2018-12-10 13:50:00,193.51,194.02,193.48,193.74,24602.0,158.4822,158.8999,158.4576,158.6705,24602.0
2018-12-10 13:55:00,193.7,193.75,192.71,192.72,34661.0,158.6378,158.6787,157.827,157.8352,34661.0
2018-12-10 14:00:00,192.72,193.28,192.7,192.98,16143.0,157.8352,158.2938,157.8188,158.0481,16143.0
2018-12-10 14:05:00,192.94,193.34,192.87,192.92,34227.0,158.0153,158.3429,157.958,157.999,34227.0
2018-12-10 14:10:00,192.92,193.0,192.61,192.76,12517.0,157.999,158.0645,157.7451,157.8679,12517.0
2018-12-10 14:15:00,192.84,193.17,192.84,192.99,13014.0,157.9334,158.2037,157.9334,158.0563,13014.0
2018-12-10 14:20:00,192.99,193.31,192.81,192.87,12557.0,158.0563,158.3184,157.9089,157.958,12557.0
2018-12-10 14:25:00,192.83,193.51,192.81,193.39,13854.0,157.9253,158.4822,157.9089,158.3839,13854.0
2018-12-10 14:30:00,193.48,194.26,193.48,194.26,16467.0,158.4576,159.0964,158.4576,159.0964,16467.0
2018-12-10 14:35:00,194.39,194.39,193.84,194.03,16569.0,159.2029,159.2029,158.7524,158.908,16569.0
2018-12-10 14:40:00,194.0,194.25,193.83,194.08,10439.0,158.8835,159.0882,158.7442,158.949,10439.0
2018-12-10 14:45:00,193.99,193.99,193.59,193.75,18468.0,158.8753,158.8753,158.5477,158.6787,18468.0
2018-12-10 14:50:00,193.77,193.91,193.57,193.72,12438.0,158.6951,158.8098,158.5313,158.6542,12438.0
2018-12-10 14:55:00,193.76,194.12,193.19,193.31,18523.0,158.6869,158.9817,158.2201,158.3184,18523.0
2018-12-10 15:00:00,193.3,193.3,192.99,193.0,14100.0,158.3102,158.3102,158.0563,158.0645,14100.0
2018-12-10 15:05:00,193.09,193.55,192.99,193.47,19788.0,158.1382,158.5149,158.0563,158.4494,19788.0
2018-12-10 15:10:00,193.53,193.58,193.31,193.54,26483.0,158.4985,158.5395,158.3184,158.5067,26483.0
2018-12-10 15:15:00,193.52,193.52,193.09,193.43,17649.0,158.4904,158.4904,158.1382,158.4166,17649.0
2018-12-10 15:20:00,193.5,193.68,193.4,193.56,14883.0,158.474,158.6214,158.3921,158.5231,14883.0
2018-12-10 15:25:00,193.56,193.9,193.56,193.89,15418.0,158.5231,158.8016,158.5231,158.7934,15418.0
2018-12-10 15:30:00,193.94,194.6,193.88,194.54,29863.0,158.8343,159.3749,158.7852,159.3257,29863.0
2018-12-10 15:35:00,194.51,194.79,194.28,194.68,30273.0,159.3012,159.5305,159.1128,159.4404,30273.0
2018-12-10 15:40:00,194.67,194.72,194.48,194.6,19788.0,159.4322,159.4731,159.2766,159.3749,19788.0
2018-12-10 15:45:00,194.57,194.68,194.22,194.36,37848.0,159.3503,159.4404,159.0636,159.1783,37848.0
2018-12-10 15:50:00,194.34,194.48,194.07,194.32,37509.0,159.1619,159.2766,158.9408,159.1455,37509.0
2018-12-10 15:55:00,194.28,194.51,194.09,194.09,106268.0,159.1128,159.3012,158.9572,158.9572,106268.0
2018-12-11 09:30:00,195.91,196.22,195.5,196.13,49114.0,160.4477,160.7016,160.112,160.6279,49114.0
2018-12-11 09:35:00,196.16,196.75,195.9,195.9,41129.0,160.6525,161.1357,160.4395,160.4395,41129.0
2018-12-11 09:40:00,195.9,196.06,195.57,196.0,16207.0,160.4395,160.5706,160.1693,160.5214,16207.0
2018-12-11 09:45:00,195.98,196.27,195.53,196.27,18406.0,160.5051,160.7426,160.1365,160.7426,18406.0
2018-12-11 09:50:00,196.25,197.0,195.99,196.93,14535.0,160.7262,161.3404,160.5133,161.2831,14535.0
2018-12-11 09:55:00,196.92,197.35,196.56,197.0,19713.0,161.2749,161.6271,160.9801,161.3404,19713.0
2018-12-11 10:00:00,197.0,197.11,196.62,197.02,17100.0,161.3404,161.4305,161.0292,161.3568,17100.0
2018-12-11 10:05:00,197.03,197.56,197.0,197.49,15827.0,161.365,161.7991,161.3404,161.7417,15827.0
2018-12-11 10:10:00,197.39,197.39,196.67,197.17,17500.0,161.6598,161.6598,161.0702,161.4797,17500.0
2018-12-11 10:15:00,197.21,197.67,197.04,197.58,18590.0,161.5124,161.8892,161.3732,161.8154,18590.0
2018-12-11 10:20:00,197.57,198.35,197.53,198.26,24135.0,161.8073,162.4461,161.7745,162.3724,24135.0
2018-12-11 10:25:00,198.28,198.41,197.93,198.21,14238.0,162.3887,162.4952,162.1021,162.3314,14238.0
2018-12-11 10:30:00,198.11,198.22,197.54,197.73,13992.0,162.2495,162.3396,161.7827,161.9383,13992.0
2018-12-11 10:35:00,197.67,198.22,197.35,198.16,18529.0,161.8892,162.3396,161.6271,162.2905,18529.0
2018-12-11 10:40:00,198.23,198.26,197.88,197.94,18168.0,162.3478,162.3724,162.0611,162.1103,18168.0
2018-12-11 10:45:00,197.98,198.18,197.25,197.31,15953.0,162.143,162.3068,161.5452,161.5943,15953.0
2018-12-11 10:50:00,197.24,197.35,196.87,197.13,24962.0,161.537,161.6271,161.234,161.4469,24962.0
2018-12-11 10:55:00,196.98,197.56,196.76,197.49,26409.0,161.3241,161.7991,161.1439,161.7417,26409.0
2018-12-11 11:00:00,197.5,197.5,197.08,197.25,14469.0,161.7499,161.7499,161.406,161.5452,14469.0
2018-12-11 11:05:00,197.19,197.24,196.23,196.67,22300.0,161.496,161.537,160.7098,161.0702,22300.0
2018-12-11 11:10:00,196.7,196.94,196.54,196.62,12416.0,161.0947,161.2913,160.9637,161.0292,12416.0
2018-12-11 11:15:00,196.53,196.65,196.38,196.42,7816.0,160.9555,161.0538,160.8327,160.8654,7816.0
2018-12-11 11:20:00,196.49,196.67,196.14,196.54,10314.0,160.9227,161.0702,160.6361,160.9637,10314.0
2018-12-11 11:25:00,196.55,196.72,196.37,196.72,17974.0,160.9719,161.1111,160.8245,161.1111,17974.0
2018-12-11 11:30:00,196.72,196.92,196.15,196.25,10356.0,161.1111,161.2749,160.6443,160.7262,10356.0
2018-12-11 11:35:00,196.27,196.48,196.24,196.27,16247.0,160.7426,160.9146,160.718,160.7426,16247.0
2018-12-11 11:40:00,196.23,196.34,195.93,196.2,9353.0,160.7098,160.7999,160.4641,160.6852,9353.0
2018-12-11 11:45:00,196.19,196.26,195.91,196.09,12758.0,160.6771,160.7344,160.4477,160.5952,12758.0
2018-12-11 11:50:00,196.12,196.46,196.12,196.31,8125.0,160.6197,160.8982,160.6197,160.7753,8125.0
2018-12-11 11:55:00,196.28,196.86,196.25,196.62,12018.0,160.7508,161.2258,160.7262,161.0292,12018.0
2018-12-11 12:00:00,196.65,196.65,195.76,195.81,8258.0,161.0538,161.0538,160.3249,160.3658,8258.0
2018-12-11 12:05:00,195.83,195.94,195.41,195.6,15647.0,160.3822,160.4723,160.0382,160.1938,15647.0
2018-12-11 12:10:00,195.59,195.63,195.44,195.5,10876.0,160.1857,160.2184,160.0628,160.112,10876.0
2018-12-11 12:15:00,195.5,195.5,195.17,195.41,13748.0,160.112,160.112,159.8417,160.0382,13748.0
2018-12-11 12:20:00,195.33,195.78,195.29,195.72,13248.0,159.9727,160.3413,159.94,160.2921,13248.0
2018-12-11 12:25:00,195.65,195.82,195.59,195.68,10481.0,160.2348,160.374,160.1857,160.2594,10481.0
2018-12-11 12:30:00,195.64,196.02,195.52,195.75,11253.0,160.2266,160.5378,160.1283,160.3167,11253.0
2018-12-11 12:35:00,195.72,195.91,195.67,195.67,8567.0,160.2921,160.4477,160.2512,160.2512,8567.0
2018-12-11 12:40:00,195.7,196.3,195.69,196.2,13764.0,160.2757,160.7671,160.2676,160.6852,13764.0
2018-12-11 12:45:00,196.25,196.27,195.85,195.93,11756.0,160.7262,160.7426,160.3986,160.4641,11756.0
2018-12-11 12:50:00,195.84,195.87,195.58,195.75,10555.0,160.3904,160.415,160.1775,160.3167,10555.0
2018-12-11 12:55:00,195.78,195.84,195.49,195.62,8390.0,160.3413,160.3904,160.1038,160.2102,8390.0
2018-12-11 13:00:00,195.53,195.89,195.53,195.69,12001.0,160.1365,160.4314,160.1365,160.2676,12001.0
2018-12-11 13:05:00,195.69,195.86,195.51,195.73,6407.0,160.2676,160.4068,160.1201,160.3003,6407.0
2018-12-11 13:10:00,195.73,195.76,195.35,195.42,8834.0,160.3003,160.3249,159.9891,160.0464,8834.0
2018-12-11 13:15:00,195.4,195.76,195.36,195.71,15340.0,160.0301,160.3249,159.9973,160.2839,15340.0
2018-12-11 13:20:00,195.67,195.93,195.67,195.83,8716.0,160.2512,160.4641,160.2512,160.3822,8716.0
2018-12-11 13:25:00,195.82,195.85,195.63,195.85,9817.0,160.374,160.3986,160.2184,160.3986,9817.0
2018-12-11 13:30:00,195.79,195.83,195.53,195.6,13372.0,160.3495,160.3822,160.1365,160.1938,13372.0
2018-12-11 13:35:00,195.53,195.6,195.07,195.38,42059.0,160.1365,160.1938,159.7598,160.0137,42059.0
2018-12-11 13:40:00,195.38,195.38,194.78,194.78,18964.0,160.0137,160.0137,159.5223,159.5223,18964.0
2018-12-11 13:45:00,194.73,194.87,194.6,194.63,6957.0,159.4813,159.596,159.3749,159.3994,6957.0
2018-12-11 13:50:00,194.65,194.8,194.38,194.61,10390.0,159.4158,159.5387,159.1947,159.3831,10390.0
2018-12-11 13:55:00,194.61,194.74,194.57,194.66,10180.0,159.3831,159.4895,159.3503,159.424,10180.0
2018-12-11 14:00:00,194.66,194.84,194.54,194.6,12024.0,159.424,159.5714,159.3257,159.3749,12024.0
2018-12-11 14:05:00,194.58,194.73,194.38,194.51,13788.0,159.3585,159.4813,159.1947,159.3012,13788.0
2018-12-11 14:10:00,194.51,194.66,194.39,194.57,8218.0,159.3012,159.424,159.2029,159.3503,8218.0
2018-12-11 14:15:00,194.56,195.0,194.34,194.89,17785.0,159.3421,159.7025,159.1619,159.6124,17785.0
2018-12-11 14:20:00,194.84,195.1,194.76,194.95,17034.0,159.5714,159.7844,159.5059,159.6615,17034.0
2018-12-11 14:25:00,194.95,195.71,194.95,195.69,15577.0,159.6615,160.2839,159.6615,160.2676,15577.0
2018-12-11 14:30:00,195.66,196.09,195.56,195.57,19984.0,160.243,160.5952,160.1611,160.1693,19984.0
2018-12-11 14:35:00,195.66,195.86,195.45,195.58,20824.0,160.243,160.4068,160.071,160.1775,20824.0
2018-12-11 14:40:00,195.65,196.03,195.55,195.75,22457.0,160.2348,160.546,160.1529,160.3167,22457.0
2018-12-11 14:45:00,195.75,196.26,195.74,196.18,21120.0,160.3167,160.7344,160.3085,160.6689,21120.0
2018-12-11 14:50:00,196.15,196.24,195.85,196.18,25613.0,160.6443,160.718,160.3986,160.6689,25613.0
2018-12-11 14:55:00,196.27,196.44,196.25,196.43,19284.0,160.7426,160.8818,160.7262,160.8736,19284.0
2018-12-11 15:00:00,196.41,196.48,196.0,196.3,24771.0,160.8572,160.9146,160.5214,160.7671,24771.0
2018-12-11 15:05:00,196.36,196.56,196.19,196.51,28041.0,160.8163,160.9801,160.6771,160.9391,28041.0
2018-12-11 15:10:00,196.53,197.59,196.49,197.48,40484.0,160.9555,161.8236,160.9227,161.7335,40484.0
2018-12-11 15:15:00,197.47,197.62,197.39,197.43,30969.0,161.7254,161.8482,161.6598,161.6926,30969.0
2018-12-11 15:20:00,197.43,197.55,197.26,197.26,19986.0,161.6926,161.7909,161.5534,161.5534,19986.0
2018-12-11 15:25:00,197.3,197.39,197.16,197.16,24791.0,161.5861,161.6598,161.4715,161.4715,24791.0
2018-12-11 15:30:00,197.05,197.62,196.93,197.38,34421.0,161.3814,161.8482,161.2831,161.6516,34421.0
2018-12-11 15:35:00,197.38,197.38,197.02,197.08,26349.0,161.6516,161.6516,161.3568,161.406,26349.0
2018-12-11 15:40:00,197.07,197.07,196.65,196.82,36944.0,161.3978,161.3978,161.0538,161.193,36944.0
2018-12-11 15:45:00,196.79,196.89,196.56,196.61,48591.0,161.1684,161.2503,160.9801,161.021,48591.0
2018-12-11 15:50:00,196.59,196.67,196.37,196.54,46768.0,161.0046,161.0702,160.8245,160.9637,46768.0
2018-12-11 15:55:00,196.51,196.51,196.14,196.19,188271.0,160.9391,160.9391,160.6361,160.6771,188271.0
2018-12-12 09:30:00,198.09,198.4,197.1,197.84,76403.0,162.2331,162.487,161.4223,162.0284,76403.0
2018-12-12 09:35:00,197.97,197.97,196.56,196.91,47690.0,162.1348,162.1348,160.9801,161.2667,47690.0
2018-12-12 09:40:00,196.98,198.16,196.85,198.11,30191.0,161.3241,162.2905,161.2176,162.2495,30191.0
2018-12-12 09:45:00,198.08,198.19,197.54,198.18,29703.0,162.2249,162.315,161.7827,162.3068,29703.0
2018-12-12 09:50:00,198.18,198.34,197.68,198.09,37046.0,162.3068,162.4379,161.8973,162.2331,37046.0
2018-12-12 09:55:00,198.11,198.56,197.91,198.46,34439.0,162.2495,162.6181,162.0857,162.5362,34439.0
2018-12-12 10:00:00,198.48,198.65,198.04,198.38,26789.0,162.5525,162.6918,162.1922,162.4706,26789.0
2018-12-12 10:05:00,198.35,198.93,198.27,198.93,24453.0,162.4461,162.9211,162.3805,162.9211,24453.0
2018-12-12 10:10:00,198.88,199.38,198.67,199.32,24215.0,162.8801,163.2896,162.7081,163.2405,24215.0
2018-12-12 10:15:00,199.28,199.44,198.93,199.03,26367.0,163.2077,163.3388,162.9211,163.003,26367.0
2018-12-12 10:20:00,198.98,199.19,198.74,198.89,24581.0,162.962,163.134,162.7655,162.8883,24581.0
2018-12-12 10:25:00,198.86,199.07,198.67,199.0,18274.0,162.8637,163.0357,162.7081,162.9784,18274.0
2018-12-12 10:30:00,199.03,199.23,198.87,199.16,13653.0,163.003,163.1668,162.8719,163.1094,13653.0
2018-12-12 10:35:00,199.15,199.18,198.42,198.42,22081.0,163.1013,163.1258,162.5034,162.5034,22081.0
2018-12-12 10:40:00,198.36,198.56,198.15,198.5,12379.0,162.4543,162.6181,162.2823,162.5689,12379.0
2018-12-12 10:45:00,198.54,198.81,198.41,198.75,15834.0,162.6017,162.8228,162.4952,162.7737,15834.0
2018-12-12 10:50:00,198.78,199.09,197.9,198.13,32420.0,162.7982,163.0521,162.0775,162.2659,32420.0
2018-12-12 10:55:00,198.2,198.73,198.18,198.65,26199.0,162.3232,162.7573,162.3068,162.6918,26199.0
2018-12-12 11:00:00,198.6,198.69,198.12,198.47,11973.0,162.6508,162.7245,162.2577,162.5443,11973.0
2018-12-12 11:05:00,198.57,198.57,198.15,198.45,29907.0,162.6262,162.6262,162.2823,162.528,29907.0
2018-12-12 11:10:00,198.41,198.41,198.02,198.11,20613.0,162.4952,162.4952,162.1758,162.2495,20613.0
2018-12-12 11:15:00,198.14,198.69,198.02,198.39,30285.0,162.2741,162.7245,162.1758,162.4788,30285.0
2018-12-12 11:20:00,198.39,198.64,198.29,198.61,18516.0,162.4788,162.6836,162.3969,162.659,18516.0
2018-12-12 11:25:00,198.61,198.75,198.29,198.44,21019.0,162.659,162.7737,162.3969,162.5198,21019.0
2018-12-12 11:30:00,198.47,198.53,198.23,198.35,18890.0,162.5443,162.5935,162.3478,162.4461,18890.0
2018-12-12 11:35:00,198.41,198.41,197.93,197.95,15260.0,162.4952,162.4952,162.1021,162.1185,15260.0
2018-12-12 11:40:00,197.99,198.29,197.97,198.29,11331.0,162.1512,162.3969,162.1348,162.3969,11331.0
2018-12-12 11:45:00,198.31,198.39,198.07,198.21,22077.0,162.4133,162.4788,162.2167,162.3314,22077.0
2018-12-12 11:50:00,198.25,198.39,198.0,198.03,14430.0,162.3642,162.4788,162.1594,162.184,14430.0
2018-12-12 11:55:00,198.05,198.27,197.84,198.27,19421.0,162.2004,162.3805,162.0284,162.3805,19421.0
2018-12-12 12:00:00,198.35,198.41,198.07,198.21,24388.0,162.4461,162.4952,162.2167,162.3314,24388.0
2018-12-12 12:05:00,198.24,198.26,197.85,197.99,12820.0,162.356,162.3724,162.0366,162.1512,12820.0
2018-12-12 12:10:00,198.14,198.25,197.92,198.14,12256.0,162.2741,162.3642,162.0939,162.2741,12256.0
2018-12-12 12:15:00,198.18,198.31,198.07,198.23,9763.0,162.3068,162.4133,162.2167,162.3478,9763.0
2018-12-12 12:20:00,198.3,198.34,198.04,198.19,15862.0,162.4051,162.4379,162.1922,162.315,15862.0
2018-12-12 12:25:00,198.2,198.44,198.2,198.35,12508.0,162.3232,162.5198,162.3232,162.4461,12508.0
2018-12-12 12:30:00,198.44,198.48,198.26,198.37,9136.0,162.5198,162.5525,162.3724,162.4624,9136.0
2018-12-12 12:35:00,198.35,198.38,198.05,198.17,13352.0,162.4461,162.4706,162.2004,162.2986,13352.0
2018-12-12 12:40:00,198.23,198.47,198.17,198.42,12250.0,162.3478,162.5443,162.2986,162.5034,12250.0
2018-12-12 12:45:00,198.42,198.49,198.24,198.38,9350.0,162.5034,162.5607,162.356,162.4706,9350.0
2018-12-12 12:50:00,198.36,198.66,198.34,198.43,15434.0,162.4543,162.6999,162.4379,162.5116,15434.0
2018-12-12 12:55:00,198.43,198.74,198.43,198.67,12489.0,162.5116,162.7655,162.5116,162.7081,12489.0
2018-12-12 13:00:00,198.71,198.74,198.59,198.64,7810.0,162.7409,162.7655,162.6426,162.6836,7810.0
2018-12-12 13:05:00,198.65,198.75,198.49,198.51,12990.0,162.6918,162.7737,162.5607,162.5771,12990.0
2018-12-12 13:10:00,198.54,198.81,198.49,198.73,14329.0,162.6017,162.8228,162.5607,162.7573,14329.0
2018-12-12 13:15:00,198.76,198.92,198.73,198.84,14995.0,162.7818,162.9129,162.7573,162.8474,14995.0
2018-12-12 13:20:00,198.84,198.96,198.83,198.9,12040.0,162.8474,162.9456,162.8392,162.8965,12040.0
2018-12-12 13:25:00,198.9,199.0,198.82,198.88,14666.0,162.8965,162.9784,162.831,162.8801,14666.0
2018-12-12 13:30:00,198.89,198.98,198.82,198.97,14686.0,162.8883,162.962,162.831,162.9538,14686.0
2018-12-12 13:35:00,198.95,198.95,198.73,198.77,13374.0,162.9375,162.9375,162.7573,162.79,13374.0
2018-12-12 13:40:00,198.77,198.77,198.57,198.62,10985.0,162.79,162.79,162.6262,162.6672,10985.0
2018-12-12 13:45:00,198.63,198.74,198.56,198.72,7979.0,162.6754,162.7655,162.6181,162.7491,7979.0
2018-12-12 13:50:00,198.75,198.81,198.65,198.69,8325.0,162.7737,162.8228,162.6918,162.7245,8325.0
2018-12-12 13:55:00,198.68,198.69,198.42,198.56,17204.0,162.7163,162.7245,162.5034,162.6181,17204.0
2018-12-12 14:00:00,198.52,198.62,198.25,198.25,12405.0,162.5853,162.6672,162.3642,162.3642,12405.0
2018-12-12 14:05:00,198.23,198.45,198.05,198.1,12463.0,162.3478,162.528,162.2004,162.2413,12463.0
2018-12-12 14:10:00,198.14,198.15,197.78,198.05,20942.0,162.2741,162.2823,161.9792,162.2004,20942.0
2018-12-12 14:15:00,198.05,198.18,197.97,198.07,12650.0,162.2004,162.3068,162.1348,162.2167,12650.0
2018-12-12 14:20:00,198.1,198.16,197.7,197.85,14756.0,162.2413,162.2905,161.9137,162.0366,14756.0
2018-12-12 14:25:00,197.81,198.04,197.44,197.5,22350.0,162.0038,162.1922,161.7008,161.7499,22350.0
2018-12-12 14:30:00,197.5,197.69,197.14,197.6,15990.0,161.7499,161.9055,161.4551,161.8318,15990.0
2018-12-12 14:35:00,197.69,197.8,197.5,197.54,23559.0,161.9055,161.9956,161.7499,161.7827,23559.0
2018-12-12 14:40:00,197.61,197.61,197.18,197.37,21170.0,161.84,161.84,161.4878,161.6435,21170.0
2018-12-12 14:45:00,197.37,197.47,197.11,197.27,13978.0,161.6435,161.7254,161.4305,161.5616,13978.0
2018-12-12 14:50:00,197.22,197.35,197.0,197.16,24977.0,161.5206,161.6271,161.3404,161.4715,24977.0
2018-12-12 14:55:00,197.15,197.39,197.07,197.31,14140.0,161.4633,161.6598,161.3978,161.5943,14140.0
2018-12-12 15:00:00,197.26,197.52,197.11,197.38,16268.0,161.5534,161.7663,161.4305,161.6516,16268.0
2018-12-12 15:05:00,197.35,197.9,197.31,197.85,25068.0,161.6271,162.0775,161.5943,162.0366,25068.0
2018-12-12 15:10:00,197.84,198.09,197.57,197.57,19342.0,162.0284,162.2331,161.8073,161.8073,19342.0
2018-12-12 15:15:00,197.51,197.68,196.93,197.04,42046.0,161.7581,161.8973,161.2831,161.3732,42046.0
2018-12-12 15:20:00,197.04,197.37,196.99,197.17,17668.0,161.3732,161.6435,161.3322,161.4797,17668.0
2018-12-12 15:25:00,197.23,197.46,196.94,196.98,32675.0,161.5288,161.7172,161.2913,161.3241,32675.0
2018-12-12 15:30:00,196.99,197.26,196.94,196.97,32377.0,161.3322,161.5534,161.2913,161.3159,32377.0
2018-12-12 15:35:00,197.07,197.2,196.94,197.04,40849.0,161.3978,161.5042,161.2913,161.3732,40849.0
2018-12-12 15:40:00,197.04,197.3,197.04,197.25,42184.0,161.3732,161.5861,161.3732,161.5452,42184.0
2018-12-12 15:45:00,197.25,197.38,196.98,197.21,54329.0,161.5452,161.6516,161.3241,161.5124,54329.0
2018-12-12 15:50:00,197.18,197.19,196.84,196.87,70013.0,161.4878,161.496,161.2094,161.234,70013.0
2018-12-12 15:55:00,196.89,196.89,196.3,196.42,153182.0,161.2503,161.2503,160.7671,160.8654,153182.0
2018-12-13 09:30:00,196.68,197.6,196.5,196.91,60392.0,161.0784,161.8318,160.9309,161.2667,60392.0
2018-12-13 09:35:00,196.94,197.03,196.34,196.67,31434.0,161.2913,161.365,160.7999,161.0702,31434.0
2018-12-13 09:40:00,196.56,196.82,196.12,196.12,15927.0,160.9801,161.193,160.6197,160.6197,15927.0
2018-12-13 09:45:00,196.07,196.33,196.05,196.12,28915.0,160.5788,160.7917,160.5624,160.6197,28915.0
2018-12-13 09:50:00,196.12,196.18,195.46,195.6,17982.0,160.6197,160.6689,160.0792,160.1938,17982.0
2018-12-13 09:55:00,195.55,195.85,195.37,195.37,27308.0,160.1529,160.3986,160.0055,160.0055,27308.0
2018-12-13 10:00:00,195.44,196.78,195.22,196.78,21393.0,160.0628,161.1603,159.8826,161.1603,21393.0
2018-12-13 10:05:00,196.74,196.92,196.61,196.81,26341.0,161.1275,161.2749,161.021,161.1848,26341.0
2018-12-13 10:10:00,196.69,196.96,196.56,196.56,16813.0,161.0865,161.3077,160.9801,160.9801,16813.0
2018-12-13 10:15:00,196.55,196.76,196.34,196.42,26205.0,160.9719,161.1439,160.7999,160.8654,26205.0
2018-12-13 10:20:00,196.43,196.59,196.3,196.43,9972.0,160.8736,161.0046,160.7671,160.8736,9972.0
2018-12-13 10:25:00,196.4,196.55,196.11,196.15,10747.0,160.849,160.9719,160.6115,160.6443,10747.0
2018-12-13 10:30:00,196.09,196.4,195.97,196.4,8651.0,160.5952,160.849,160.4969,160.849,8651.0
2018-12-13 10:35:00,196.45,196.74,196.2,196.42,17672.0,160.89,161.1275,160.6852,160.8654,17672.0
2018-12-13 10:40:00,196.34,196.65,196.23,196.5,12047.0,160.7999,161.0538,160.7098,160.9309,12047.0
2018-12-13 10:45:00,196.53,196.68,196.09,196.21,13960.0,160.9555,161.0784,160.5952,160.6934,13960.0
2018-12-13 10:50:00,196.15,196.17,195.47,195.87,9000.0,160.6443,160.6607,160.0874,160.415,9000.0
2018-12-13 10:55:00,195.82,196.02,195.69,195.9,8130.0,160.374,160.5378,160.2676,160.4395,8130.0
2018-12-13 11:00:00,195.96,195.96,195.55,195.83,6741.0,160.4887,160.4887,160.1529,160.3822,6741.0
2018-12-13 11:05:00,195.86,196.18,195.61,196.11,11659.0,160.4068,160.6689,160.202,160.6115,11659.0
2018-12-13 11:10:00,196.1,196.1,195.72,195.85,9631.0,160.6033,160.6033,160.2921,160.3986,9631.0
2018-12-13 11:15:00,195.81,195.82,195.37,195.5,13662.0,160.3658,160.374,160.0055,160.112,13662.0
2018-12-13 11:20:00,195.57,195.59,195.25,195.37,8816.0,160.1693,160.1857,159.9072,160.0055,8816.0
2018-12-13 11:25:00,195.46,196.08,195.46,195.94,8294.0,160.0792,160.587,160.0792,160.4723,8294.0
2018-12-13 11:30:00,195.94,196.43,195.66,196.42,15676.0,160.4723,160.8736,160.243,160.8654,15676.0
2018-12-13 11:35:00,196.47,196.49,196.24,196.35,8777.0,160.9064,160.9227,160.718,160.8081,8777.0
2018-12-13 11:40:00,196.3,196.8,196.01,196.69,13537.0,160.7671,161.1766,160.5296,161.0865,13537.0
2018-12-13 11:45:00,196.65,196.72,196.39,196.4,6906.0,161.0538,161.1111,160.8408,160.849,6906.0
2018-12-13 11:50:00,196.33,196.49,196.13,196.17,7476.0,160.7917,160.9227,160.6279,160.6607,7476.0
2018-12-13 11:55:00,196.27,196.43,196.02,196.02,7094.0,160.7426,160.8736,160.5378,160.5378,7094.0
2018-12-13 12:00:00,196.0,196.0,195.37,195.57,12445.0,160.5214,160.5214,160.0055,160.1693,12445.0
2018-12-13 12:05:00,195.57,196.23,195.57,196.23,23587.0,160.1693,160.7098,160.1693,160.7098,23587.0
2018-12-13 12:10:00,196.1,196.27,195.96,196.22,9067.0,160.6033,160.7426,160.4887,160.7016,9067.0
2018-12-13 12:15:00,196.07,196.38,195.93,196.24,17110.0,160.5788,160.8327,160.4641,160.718,17110.0
2018-12-13 12:20:00,196.32,196.34,195.8,195.81,11603.0,160.7835,160.7999,160.3576,160.3658,11603.0
2018-12-13 12:25:00,195.84,196.08,195.67,195.85,16050.0,160.3904,160.587,160.2512,160.3986,16050.0
2018-12-13 12:30:00,195.83,196.08,195.79,196.01,8276.0,160.3822,160.587,160.3495,160.5296,8276.0
2018-12-13 12:35:00,196.07,196.42,196.01,196.39,9994.0,160.5788,160.8654,160.5296,160.8408,9994.0
2018-12-13 12:40:00,196.49,196.49,196.15,196.23,6356.0,160.9227,160.9227,160.6443,160.7098,6356.0
2018-12-13 12:45:00,196.2,196.44,196.13,196.4,5594.0,160.6852,160.8818,160.6279,160.849,5594.0
2018-12-13 12:50:00,196.41,196.49,196.13,196.14,8108.0,160.8572,160.9227,160.6279,160.6361,8108.0
2018-12-13 12:55:00,196.1,196.25,195.94,196.04,7654.0,160.6033,160.7262,160.4723,160.5542,7654.0
2018-12-13 13:00:00,196.04,196.2,195.84,195.84,6325.0,160.5542,160.6852,160.3904,160.3904,6325.0
2018-12-13 13:05:00,195.84,195.96,195.59,195.91,11928.0,160.3904,160.4887,160.1857,160.4477,11928.0
2018-12-13 13:10:00,195.89,195.89,195.64,195.82,7460.0,160.4314,160.4314,160.2266,160.374,7460.0
2018-12-13 13:15:00,195.87,196.03,195.57,195.57,10588.0,160.415,160.546,160.1693,160.1693,10588.0
2018-12-13 13:20:00,195.59,195.83,195.59,195.65,11755.0,160.1857,160.3822,160.1857,160.2348,11755.0
2018-12-13 13:25:00,195.65,195.65,195.23,195.62,14578.0,160.2348,160.2348,159.8908,160.2102,14578.0
2018-12-13 13:30:00,195.64,196.06,195.62,195.92,12478.0,160.2266,160.5706,160.2102,160.4559,12478.0
2018-12-13 13:35:00,195.95,196.7,195.83,196.65,14872.0,160.4805,161.0947,160.3822,161.0538,14872.0
2018-12-13 13:40:00,196.68,196.8,196.43,196.59,18857.0,161.0784,161.1766,160.8736,161.0046,18857.0
2018-12-13 13:45:00,196.53,196.55,196.33,196.4,11816.0,160.9555,160.9719,160.7917,160.849,11816.0
2018-12-13 13:50:00,196.4,196.47,195.86,195.88,12011.0,160.849,160.9064,160.4068,160.4232,12011.0
2018-12-13 13:55:00,195.91,196.16,195.74,195.83,9375.0,160.4477,160.6525,160.3085,160.3822,9375.0
2018-12-13 14:00:00,195.86,196.06,195.84,195.9,8760.0,160.4068,160.5706,160.3904,160.4395,8760.0
2018-12-13 14:05:00,195.87,195.94,195.44,195.56,10500.0,160.415,160.4723,160.0628,160.1611,10500.0
2018-12-13 14:10:00,195.59,195.84,195.41,195.73,9527.0,160.1857,160.3904,160.0382,160.3003,9527.0
2018-12-13 14:15:00,195.76,195.83,195.56,195.82,9036.0,160.3249,160.3822,160.1611,160.374,9036.0
2018-12-13 14:20:00,195.86,195.86,195.58,195.61,11603.0,160.4068,160.4068,160.1775,160.202,11603.0
2018-12-13 14:25:00,195.6,195.76,195.34,195.65,19011.0,160.1938,160.3249,159.9809,160.2348,19011.0
2018-12-13 14:30:00,195.73,195.94,195.6,195.7,11214.0,160.3003,160.4723,160.1938,160.2757,11214.0
2018-12-13 14:35:00,195.68,195.87,195.53,195.8,11664.0,160.2594,160.415,160.1365,160.3576,11664.0
2018-12-13 14:40:00,195.81,196.01,195.79,195.93,9567.0,160.3658,160.5296,160.3495,160.4641,9567.0
2018-12-13 14:45:00,195.92,196.17,195.91,196.08,12410.0,160.4559,160.6607,160.4477,160.587,12410.0
2018-12-13 14:50:00,196.11,196.57,196.11,196.44,10857.0,160.6115,160.9883,160.6115,160.8818,10857.0
2018-12-13 14:55:00,196.48,196.68,196.47,196.55,11300.0,160.9146,161.0784,160.9064,160.9719,11300.0
2018-12-13 15:00:00,196.6,196.67,196.36,196.5,8933.0,161.0128,161.0702,160.8163,160.9309,8933.0
2018-12-13 15:05:00,196.48,196.53,196.24,196.24,16276.0,160.9146,160.9555,160.718,160.718,16276.0
2018-12-13 15:10:00,196.24,196.55,196.17,196.43,16201.0,160.718,160.9719,160.6607,160.8736,16201.0
2018-12-13 15:15:00,196.45,196.75,196.41,196.7,18968.0,160.89,161.1357,160.8572,161.0947,18968.0
2018-12-13 15:20:00,196.71,196.85,196.56,196.64,13323.0,161.1029,161.2176,160.9801,161.0456,13323.0
2018-12-13 15:25:00,196.59,196.79,196.56,196.69,18598.0,161.0046,161.1684,160.9801,161.0865,18598.0
2018-12-13 15:30:00,196.64,196.85,196.54,196.79,22290.0,161.0456,161.2176,160.9637,161.1684,22290.0
2018-12-13 15:35:00,196.77,196.82,196.42,196.67,20338.0,161.1521,161.193,160.8654,161.0702,20338.0
2018-12-13 15:40:00,196.68,197.33,196.63,197.31,45138.0,161.0784,161.6107,161.0374,161.5943,45138.0
2018-12-13 15:45:00,197.37,197.57,196.98,197.14,25219.0,161.6435,161.8073,161.3241,161.4551,25219.0
2018-12-13 15:50:00,197.11,197.15,196.92,197.06,33434.0,161.4305,161.4633,161.2749,161.3896,33434.0
2018-12-13 15:55:00,197.07,197.66,197.07,197.53,196943.0,161.3978,161.881,161.3978,161.7745,196943.0
2018-12-14 09:30:00,195.04,196.15,193.86,194.71,60989.0,159.7352,160.6443,158.7688,159.465,60989.0
2018-12-14 09:35:00,194.72,194.72,193.98,194.22,29886.0,159.4731,159.4731,158.8671,159.0636,29886.0
2018-12-14 09:40:00,194.19,194.71,194.0,194.45,39302.0,159.0391,159.465,158.8835,159.252,39302.0
2018-12-14 09:45:00,194.45,194.66,193.63,193.63,23949.0,159.252,159.424,158.5804,158.5804,23949.0
2018-12-14 09:50:00,193.63,194.18,193.42,193.92,27800.0,158.5804,159.0309,158.4085,158.818,27800.0
2018-12-14 09:55:00,194.05,194.82,194.05,194.71,25173.0,158.9244,159.555,158.9244,159.465,25173.0
2018-12-14 10:00:00,194.52,194.7,194.35,194.61,20349.0,159.3093,159.4568,159.1701,159.3831,20349.0
2018-12-14 10:05:00,194.65,194.65,194.01,194.19,19533.0,159.4158,159.4158,158.8917,159.0391,19533.0
2018-12-14 10:10:00,194.12,194.12,193.5,193.89,18551.0,158.9817,158.9817,158.474,158.7934,18551.0
2018-12-14 10:15:00,193.85,194.16,193.71,193.96,20239.0,158.7606,159.0145,158.646,158.8507,20239.0
2018-12-14 10:20:00,193.9,193.95,193.49,193.79,19052.0,158.8016,158.8425,158.4658,158.7115,19052.0
2018-12-14 10:25:00,193.84,193.94,193.33,193.48,17908.0,158.7524,158.8343,158.3347,158.4576,17908.0
2018-12-14 10:30:00,193.41,193.55,193.16,193.42,25847.0,158.4003,158.5149,158.1955,158.4085,25847.0
2018-12-14 10:35:00,193.37,193.96,193.37,193.73,17064.0,158.3675,158.8507,158.3675,158.6623,17064.0
2018-12-14 10:40:00,193.79,193.93,193.57,193.67,13085.0,158.7115,158.8261,158.5313,158.6132,13085.0
2018-12-14 10:45:00,193.7,194.15,193.62,193.98,12526.0,158.6378,159.0063,158.5723,158.8671,12526.0
2018-12-14 10:50:00,193.93,194.54,193.91,194.38,13462.0,158.8261,159.3257,158.8098,159.1947,13462.0
2018-12-14 10:55:00,194.31,194.39,194.01,194.01,11085.0,159.1374,159.2029,158.8917,158.8917,11085.0
2018-12-14 11:00:00,194.05,194.2,193.89,194.11,9731.0,158.9244,159.0473,158.7934,158.9736,9731.0
2018-12-14 11:05:00,194.17,194.36,194.02,194.05,13661.0,159.0227,159.1783,158.8999,158.9244,13661.0
2018-12-14 11:10:00,194.03,194.03,193.33,193.52,14868.0,158.908,158.908,158.3347,158.4904,14868.0
2018-12-14 11:15:00,193.46,193.58,193.2,193.28,42030.0,158.4412,158.5395,158.2283,158.2938,42030.0
2018-12-14 11:20:00,193.28,193.5,192.88,192.91,76812.0,158.2938,158.474,157.9662,157.9908,76812.0
2018-12-14 11:25:00,192.96,192.96,192.39,192.5,37179.0,158.0317,158.0317,157.5649,157.655,37179.0
2018-12-14 11:30:00,192.46,192.88,192.26,192.61,46584.0,157.6222,157.9662,157.4584,157.7451,46584.0
2018-12-14 11:35:00,192.65,192.94,192.55,192.63,35434.0,157.7778,158.0153,157.6959,157.7615,35434.0
2018-12-14 11:40:00,192.59,193.02,192.59,192.85,11458.0,157.7287,158.0809,157.7287,157.9416,11458.0
2018-12-14 11:45:00,192.85,192.85,192.08,192.17,18611.0,157.9416,157.9416,157.311,157.3847,18611.0
2018-12-14 11:50:00,192.1,192.2,191.73,192.2,23600.0,157.3274,157.4093,157.0244,157.4093,23600.0
2018-12-14 11:55:00,192.21,192.27,191.66,191.76,25657.0,157.4175,157.4666,156.967,157.0489,25657.0
2018-12-14 12:00:00,191.82,192.3,191.82,192.18,17414.0,157.0981,157.4912,157.0981,157.3929,17414.0
2018-12-14 12:05:00,192.24,192.44,192.01,192.28,39627.0,157.4421,157.6059,157.2537,157.4748,39627.0
2018-12-14 12:10:00,192.29,192.36,191.93,192.03,20563.0,157.483,157.5403,157.1882,157.2701,20563.0
2018-12-14 12:15:00,192.01,192.59,191.95,192.58,12626.0,157.2537,157.7287,157.2045,157.7205,12626.0
2018-12-14 12:20:00,192.54,192.89,192.44,192.8,15932.0,157.6877,157.9744,157.6059,157.9007,15932.0
2018-12-14 12:25:00,192.85,193.0,192.65,192.95,21297.0,157.9416,158.0645,157.7778,158.0235,21297.0
2018-12-14 12:30:00,192.99,193.43,192.97,192.97,20049.0,158.0563,158.4166,158.0399,158.0399,20049.0
2018-12-14 12:35:00,192.97,193.21,192.82,192.95,11777.0,158.0399,158.2365,157.9171,158.0235,11777.0
2018-12-14 12:40:00,192.94,192.94,192.74,192.74,6943.0,158.0153,158.0153,157.8515,157.8515,6943.0
2018-12-14 12:45:00,192.83,192.84,192.55,192.78,8276.0,157.9253,157.9334,157.6959,157.8843,8276.0
2018-12-14 12:50:00,192.77,193.23,192.74,193.19,10220.0,157.8761,158.2529,157.8515,158.2201,10220.0
2018-12-14 12:55:00,193.25,193.25,192.95,192.95,6936.0,158.2692,158.2692,158.0235,158.0235,6936.0
2018-12-14 13:00:00,192.92,192.92,192.59,192.66,10182.0,157.999,157.999,157.7287,157.786,10182.0
2018-12-14 13:05:00,192.72,192.96,192.58,192.86,19796.0,157.8352,158.0317,157.7205,157.9498,19796.0
2018-12-14 13:10:00,192.86,193.15,192.75,192.91,13599.0,157.9498,158.1873,157.8597,157.9908,13599.0
2018-12-14 13:15:00,192.91,193.0,192.68,193.0,12347.0,157.9908,158.0645,157.8024,158.0645,12347.0
2018-12-14 13:20:00,192.89,192.97,192.7,192.76,10264.0,157.9744,158.0399,157.8188,157.8679,10264.0
2018-12-14 13:25:00,192.71,192.88,192.6,192.65,8756.0,157.827,157.9662,157.7369,157.7778,8756.0
2018-12-14 13:30:00,192.62,192.68,191.92,191.96,17030.0,157.7533,157.8024,157.18,157.2127,17030.0
2018-12-14 13:35:00,191.93,192.18,191.88,192.11,9581.0,157.1882,157.3929,157.1472,157.3356,9581.0
2018-12-14 13:40:00,192.11,192.48,192.11,192.4,11240.0,157.3356,157.6386,157.3356,157.5731,11240.0
2018-12-14 13:45:00,192.41,192.68,192.36,192.42,14494.0,157.5813,157.8024,157.5403,157.5895,14494.0
2018-12-14 13:50:00,192.43,192.64,192.41,192.43,11844.0,157.5977,157.7696,157.5813,157.5977,11844.0
2018-12-14 13:55:00,192.43,192.45,192.16,192.17,12594.0,157.5977,157.614,157.3765,157.3847,12594.0
2018-12-14 14:00:00,192.16,192.64,192.16,192.59,15932.0,157.3765,157.7696,157.3765,157.7287,15932.0
2018-12-14 14:05:00,192.59,192.79,192.54,192.56,14431.0,157.7287,157.8925,157.6877,157.7041,14431.0
2018-12-14 14:10:00,192.55,192.57,192.3,192.46,12197.0,157.6959,157.7123,157.4912,157.6222,12197.0
2018-12-14 14:15:00,192.5,192.76,192.5,192.67,9099.0,157.655,157.8679,157.655,157.7942,9099.0
2018-12-14 14:20:00,192.69,192.93,192.66,192.79,20576.0,157.8106,158.0072,157.786,157.8925,20576.0
2018-12-14 14:25:00,192.86,192.92,192.63,192.91,7667.0,157.9498,157.999,157.7615,157.9908,7667.0
2018-12-14 14:30:00,192.83,192.86,192.46,192.5,14503.0,157.9253,157.9498,157.6222,157.655,14503.0
2018-12-14 14:35:00,192.43,192.6,192.1,192.14,15173.0,157.5977,157.7369,157.3274,157.3602,15173.0
2018-12-14 14:40:00,192.21,192.41,191.86,191.98,17581.0,157.4175,157.5813,157.1308,157.2291,17581.0
2018-12-14 14:45:00,192.05,192.29,192.0,192.0,12126.0,157.2864,157.483,157.2455,157.2455,12126.0
2018-12-14 14:50:00,192.07,192.25,191.87,191.95,9531.0,157.3028,157.4502,157.139,157.2045,9531.0
2018-12-14 14:55:00,191.99,192.67,191.93,192.45,22625.0,157.2373,157.7942,157.1882,157.614,22625.0
2018-12-14 15:00:00,192.39,192.72,192.38,192.49,21463.0,157.5649,157.8352,157.5567,157.6468,21463.0
2018-12-14 15:05:00,192.42,192.66,192.21,192.3,22350.0,157.5895,157.786,157.4175,157.4912,22350.0
2018-12-14 15:10:00,192.27,193.0,192.24,192.83,32925.0,157.4666,158.0645,157.4421,157.9253,32925.0
2018-12-14 15:15:00,192.85,192.99,192.71,192.96,25675.0,157.9416,158.0563,157.827,158.0317,25675.0
2018-12-14 15:20:00,192.96,193.0,192.58,192.66,69753.0,158.0317,158.0645,157.7205,157.786,69753.0
2018-12-14 15:25:00,192.64,192.76,192.49,192.5,22815.0,157.7696,157.8679,157.6468,157.655,22815.0
2018-12-14 15:30:00,192.51,192.6,191.93,192.08,33871.0,157.6632,157.7369,157.1882,157.311,33871.0
2018-12-14 15:35:00,192.07,192.2,191.97,192.07,24109.0,157.3028,157.4093,157.2209,157.3028,24109.0
2018-12-14 15:40:00,192.05,192.12,191.75,191.76,43445.0,157.2864,157.3438,157.0407,157.0489,43445.0
2018-12-14 15:45:00,191.78,192.1,191.72,192.03,69080.0,157.0653,157.3274,157.0162,157.2701,69080.0
2018-12-14 15:50:00,192.06,192.23,191.98,192.17,38954.0,157.2946,157.4339,157.2291,157.3847,38954.0
2018-12-14 15:55:00,192.16,192.64,191.91,192.06,285471.0,157.3765,157.7696,157.1718,157.2946,285471.0
2018-12-17 09:30:00,192.24,192.63,191.4,191.85,49439.0,157.4421,157.7615,156.7541,157.1226,49439.0
2018-12-17 09:35:00,191.74,191.91,190.37,190.72,17767.0,157.0326,157.1718,155.9105,156.1972,17767.0
2018-12-17 09:40:00,190.7,191.16,190.48,191.06,18973.0,156.1808,156.5575,156.0006,156.4756,18973.0
2018-12-17 09:45:00,191.08,191.75,190.99,191.63,16593.0,156.492,157.0407,156.4183,156.9425,16593.0
2018-12-17 09:50:00,191.51,191.72,191.22,191.57,20742.0,156.8442,157.0162,156.6067,156.8933,20742.0
2018-12-17 09:55:00,191.69,191.79,190.47,191.34,42168.0,156.9916,157.0735,155.9924,156.705,42168.0
2018-12-17 10:00:00,191.38,191.43,190.89,191.0,27890.0,156.7377,156.7787,156.3364,156.4265,27890.0
2018-12-17 10:05:00,191.04,191.42,190.83,191.35,36457.0,156.4593,156.7705,156.2873,156.7132,36457.0
2018-12-17 10:10:00,191.34,191.74,191.14,191.74,30618.0,156.705,157.0326,156.5412,157.0326,30618.0
2018-12-17 10:15:00,191.83,191.91,191.56,191.67,20291.0,157.1063,157.1718,156.8851,156.9752,20291.0
2018-12-17 10:20:00,191.67,191.87,191.58,191.61,11787.0,156.9752,157.139,156.9015,156.9261,11787.0
2018-12-17 10:25:00,191.67,192.52,191.6,192.12,19857.0,156.9752,157.6714,156.9179,157.3438,19857.0
2018-12-17 10:30:00,192.07,192.21,191.36,191.37,24621.0,157.3028,157.4175,156.7213,156.7295,24621.0
2018-12-17 10:35:00,191.33,191.48,191.2,191.28,21255.0,156.6968,156.8196,156.5903,156.6558,21255.0
2018-12-17 10:40:00,191.24,192.22,191.22,192.05,19459.0,156.6231,157.4257,156.6067,157.2864,19459.0
2018-12-17 10:45:00,192.05,192.1,191.71,192.06,13017.0,157.2864,157.3274,157.008,157.2946,13017.0
2018-12-17 10:50:00,192.08,192.23,191.7,191.79,19602.0,157.311,157.4339,156.9998,157.0735,19602.0
2018-12-17 10:55:00,191.78,192.39,191.66,192.09,24411.0,157.0653,157.5649,156.967,157.3192,24411.0
2018-12-17 11:00:00,192.24,192.96,192.24,192.83,17904.0,157.4421,158.0317,157.4421,157.9253,17904.0
2018-12-17 11:05:00,192.86,193.48,192.86,193.48,22652.0,157.9498,158.4576,157.9498,158.4576,22652.0
2018-12-17 11:10:00,193.48,193.63,193.15,193.63,17638.0,158.4576,158.5804,158.1873,158.5804,17638.0
2018-12-17 11:15:00,193.65,193.68,193.18,193.28,16575.0,158.5968,158.6214,158.2119,158.2938,16575.0
2018-12-17 11:20:00,193.34,193.62,193.32,193.43,23499.0,158.3429,158.5723,158.3266,158.4166,23499.0
2018-12-17 11:25:00,193.53,193.62,193.23,193.29,19398.0,158.4985,158.5723,158.2529,158.302,19398.0
2018-12-17 11:30:00,193.33,193.33,192.85,192.95,9235.0,158.3347,158.3347,157.9416,158.0235,9235.0
2018-12-17 11:35:00,192.88,193.27,192.74,193.27,16343.0,157.9662,158.2856,157.8515,158.2856,16343.0
2018-12-17 11:40:00,193.26,193.32,192.9,193.22,16889.0,158.2774,158.3266,157.9826,158.2447,16889.0
2018-12-17 11:45:00,193.26,193.66,193.12,193.56,13611.0,158.2774,158.605,158.1628,158.5231,13611.0
2018-12-17 11:50:00,193.74,193.77,193.51,193.7,13453.0,158.6705,158.6951,158.4822,158.6378,13453.0
2018-12-17 11:55:00,193.8,194.21,193.72,194.1,21158.0,158.7197,159.0555,158.6542,158.9654,21158.0
2018-12-17 12:00:00,194.14,194.45,194.07,194.14,24589.0,158.9981,159.252,158.9408,158.9981,24589.0
2018-12-17 12:05:00,194.14,194.39,194.1,194.24,19424.0,158.9981,159.2029,158.9654,159.08,19424.0
2018-12-17 12:10:00,194.27,194.27,193.48,193.6,12237.0,159.1046,159.1046,158.4576,158.5559,12237.0
2018-12-17 12:15:00,193.57,193.69,193.41,193.52,11460.0,158.5313,158.6296,158.4003,158.4904,11460.0
2018-12-17 12:20:00,193.53,193.66,193.26,193.28,11058.0,158.4985,158.605,158.2774,158.2938,11058.0
2018-12-17 12:25:00,193.31,193.34,192.92,193.1,15443.0,158.3184,158.3429,157.999,158.1464,15443.0
2018-12-17 12:30:00,193.02,193.06,192.26,192.26,13433.0,158.0809,158.1136,157.4584,157.4584,13433.0
2018-12-17 12:35:00,192.34,192.56,192.23,192.47,9977.0,157.524,157.7041,157.4339,157.6304,9977.0
2018-12-17 12:40:00,192.55,192.58,192.0,192.09,11390.0,157.6959,157.7205,157.2455,157.3192,11390.0
2018-12-17 12:45:00,192.09,192.31,192.02,192.22,14834.0,157.3192,157.4994,157.2619,157.4257,14834.0
2018-12-17 12:50:00,192.19,192.31,191.94,192.04,11229.0,157.4011,157.4994,157.1964,157.2783,11229.0
2018-12-17 12:55:00,192.09,192.09,191.67,191.82,14820.0,157.3192,157.3192,156.9752,157.0981,14820.0
2018-12-17 13:00:00,191.85,192.08,191.68,191.85,13517.0,157.1226,157.311,156.9834,157.1226,13517.0
2018-12-17 13:05:00,191.81,192.35,191.77,191.99,14031.0,157.0899,157.5321,157.0571,157.2373,14031.0
2018-12-17 13:10:00,191.96,192.21,191.77,191.95,11876.0,157.2127,157.4175,157.0571,157.2045,11876.0
2018-12-17 13:15:00,191.9,191.98,191.63,191.92,11510.0,157.1636,157.2291,156.9425,157.18,11510.0
2018-12-17 13:20:00,191.76,192.0,191.5,191.95,9793.0,157.0489,157.2455,156.836,157.2045,9793.0
2018-12-17 13:25:00,191.99,192.2,191.64,191.68,20622.0,157.2373,157.4093,156.9507,156.9834,20622.0
2018-12-17 13:30:00,191.5,191.96,191.22,191.31,9268.0,156.836,157.2127,156.6067,156.6804,9268.0
2018-12-17 13:35:00,191.24,191.47,191.05,191.21,17655.0,156.6231,156.8114,156.4675,156.5985,17655.0
2018-12-17 13:40:00,191.27,191.57,191.22,191.31,14800.0,156.6476,156.8933,156.6067,156.6804,14800.0
2018-12-17 13:45:00,191.25,191.29,190.93,191.09,15674.0,156.6313,156.664,156.3692,156.5002,15674.0
2018-12-17 13:50:00,191.04,191.31,190.91,191.15,13541.0,156.4593,156.6804,156.3528,156.5494,13541.0
2018-12-17 13:55:00,191.06,191.3,190.87,190.87,25195.0,156.4756,156.6722,156.32,156.32,25195.0
2018-12-17 14:00:00,190.85,191.1,190.42,190.58,15815.0,156.3037,156.5084,155.9515,156.0825,15815.0
2018-12-17 14:05:00,190.45,190.89,190.39,190.59,13040.0,155.9761,156.3364,155.9269,156.0907,13040.0
2018-12-17 14:10:00,190.53,190.7,190.48,190.66,10040.0,156.0416,156.1808,156.0006,156.1481,10040.0
2018-12-17 14:15:00,190.66,191.04,190.52,190.98,12892.0,156.1481,156.4593,156.0334,156.4101,12892.0
2018-12-17 14:20:00,190.98,191.19,190.6,190.94,13521.0,156.4101,156.5821,156.0989,156.3774,13521.0
2018-12-17 14:25:00,191.03,191.07,190.64,190.75,10645.0,156.4511,156.4838,156.1317,156.2218,10645.0
2018-12-17 14:30:00,190.82,191.09,190.74,190.81,18330.0,156.2791,156.5002,156.2136,156.2709,18330.0
2018-12-17 14:35:00,190.91,190.94,190.51,190.8,20952.0,156.3528,156.3774,156.0252,156.2627,20952.0
2018-12-17 14:40:00,190.82,191.31,190.75,191.0,18468.0,156.2791,156.6804,156.2218,156.4265,18468.0
2018-12-17 14:45:00,190.96,191.25,190.87,190.95,13414.0,156.3937,156.6313,156.32,156.3856,13414.0
2018-12-17 14:50:00,191.04,191.09,190.45,190.54,12936.0,156.4593,156.5002,155.9761,156.0498,12936.0
2018-12-17 14:55:00,190.47,190.72,190.47,190.66,12622.0,155.9924,156.1972,155.9924,156.1481,12622.0
2018-12-17 15:00:00,190.7,190.72,190.38,190.5,20375.0,156.1808,156.1972,155.9187,156.017,20375.0
2018-12-17 15:05:00,190.5,190.79,190.1,190.1,23591.0,156.017,156.2545,155.6894,155.6894,23591.0
2018-12-17 15:10:00,190.2,190.78,190.2,190.46,26090.0,155.7713,156.2463,155.7713,155.9843,26090.0
2018-12-17 15:15:00,190.49,190.49,190.11,190.21,25539.0,156.0088,156.0088,155.6976,155.7795,25539.0
2018-12-17 15:20:00,190.15,190.26,189.62,189.66,28847.0,155.7304,155.8205,155.2963,155.3291,28847.0
2018-12-17 15:25:00,189.7,189.7,189.2,189.39,27733.0,155.3618,155.3618,154.9523,155.1079,27733.0
2018-12-17 15:30:00,189.43,189.43,188.81,188.99,43109.0,155.1407,155.1407,154.6329,154.7803,43109.0
2018-12-17 15:35:00,189.01,189.17,188.75,188.93,33802.0,154.7967,154.9278,154.5838,154.7312,33802.0
2018-12-17 15:40:00,188.93,189.21,188.82,189.09,51676.0,154.7312,154.9605,154.6411,154.8622,51676.0
2018-12-17 15:45:00,189.1,189.55,188.64,188.91,74141.0,154.8704,155.239,154.4937,154.7148,74141.0
2018-12-17 15:50:00,188.93,189.67,188.91,189.67,60373.0,154.7312,155.3373,154.7148,155.3373,60373.0
2018-12-17 15:55:00,189.64,190.3,189.49,190.16,150729.0,155.3127,155.8532,155.1898,155.7386,150729.0
2018-12-18 09:30:00,191.44,191.94,190.27,190.5,52486.0,156.7869,157.1964,155.8286,156.017,52486.0
2018-12-18 09:35:00,190.37,190.94,189.69,190.09,26687.0,155.9105,156.3774,155.3536,155.6812,26687.0
2018-12-18 09:40:00,190.0,190.93,189.71,190.84,24615.0,155.6075,156.3692,155.37,156.2955,24615.0
2018-12-18 09:45:00,190.83,191.21,190.76,190.8,37643.0,156.2873,156.5985,156.23,156.2627,37643.0
2018-12-18 09:50:00,190.8,191.0,190.72,190.9,48359.0,156.2627,156.4265,156.1972,156.3446,48359.0
2018-12-18 09:55:00,190.92,191.85,190.88,191.36,35870.0,156.361,157.1226,156.3282,156.7213,35870.0
2018-12-18 10:00:00,191.44,191.54,190.28,190.28,30987.0,156.7869,156.8688,155.8368,155.8368,30987.0
2018-12-18 10:05:00,190.22,190.25,189.5,189.55,22761.0,155.7877,155.8123,155.198,155.239,22761.0
2018-12-18 10:10:00,189.61,189.98,189.5,189.94,12040.0,155.2881,155.5911,155.198,155.5584,12040.0
2018-12-18 10:15:00,190.02,190.15,189.62,189.75,20443.0,155.6239,155.7304,155.2963,155.4028,20443.0
2018-12-18 10:20:00,189.77,189.94,189.4,189.72,19093.0,155.4192,155.5584,155.1161,155.3782,19093.0
2018-12-18 10:25:00,189.77,190.61,189.74,190.48,14916.0,155.4192,156.1071,155.3946,156.0006,14916.0
2018-12-18 10:30:00,190.47,190.52,190.05,190.09,14332.0,155.9924,156.0334,155.6485,155.6812,14332.0
2018-12-18 10:35:00,190.11,190.28,189.86,190.22,13153.0,155.6976,155.8368,155.4929,155.7877,13153.0
2018-12-18 10:40:00,190.22,190.26,189.48,189.66,21139.0,155.7877,155.8205,155.1816,155.3291,21139.0
2018-12-18 10:45:00,189.62,190.34,189.47,190.25,10728.0,155.2963,155.886,155.1735,155.8123,10728.0
2018-12-18 10:50:00,190.3,190.47,190.08,190.24,16384.0,155.8532,155.9924,155.673,155.8041,16384.0
2018-12-18 10:55:00,190.4,190.4,189.8,189.87,10188.0,155.9351,155.9351,155.4437,155.5011,10188.0
2018-12-18 11:00:00,190.03,190.1,189.68,189.85,14274.0,155.6321,155.6894,155.3454,155.4847,14274.0
2018-12-18 11:05:00,189.9,190.24,189.87,189.99,19088.0,155.5256,155.8041,155.5011,155.5993,19088.0
2018-12-18 11:10:00,190.0,190.05,189.33,189.38,30580.0,155.6075,155.6485,155.0588,155.0998,30580.0
2018-12-18 11:15:00,189.35,189.43,188.9,189.15,13413.0,155.0752,155.1407,154.7066,154.9114,13413.0
2018-12-18 11:20:00,189.07,189.21,188.85,189.0,20391.0,154.8459,154.9605,154.6657,154.7885,20391.0
2018-12-18 11:25:00,189.07,189.16,188.82,189.09,7340.0,154.8459,154.9196,154.6411,154.8622,7340.0
2018-12-18 11:30:00,189.09,189.19,188.82,189.01,16619.0,154.8622,154.9441,154.6411,154.7967,16619.0
2018-12-18 11:35:00,189.03,189.49,188.98,189.26,14769.0,154.8131,155.1898,154.7722,155.0015,14769.0
2018-12-18 11:40:00,189.31,189.36,188.87,188.97,11370.0,155.0424,155.0834,154.6821,154.764,11370.0
2018-12-18 11:45:00,188.97,189.45,188.88,189.38,13768.0,154.764,155.1571,154.6903,155.0998,13768.0
2018-12-18 11:50:00,189.33,189.39,189.1,189.12,13428.0,155.0588,155.1079,154.8704,154.8868,13428.0
2018-12-18 11:55:00,189.17,189.27,188.73,188.87,22264.0,154.9278,155.0097,154.5674,154.6821,22264.0
2018-12-18 12:00:00,188.87,189.04,188.72,188.92,14811.0,154.6821,154.8213,154.5592,154.723,14811.0
2018-12-18 12:05:00,189.04,189.66,189.04,189.66,16439.0,154.8213,155.3291,154.8213,155.3291,16439.0
2018-12-18 12:10:00,189.66,190.05,189.66,190.02,15345.0,155.3291,155.6485,155.3291,155.6239,15345.0
2018-12-18 12:15:00,190.03,190.44,189.91,190.39,16347.0,155.6321,155.9679,155.5338,155.9269,16347.0
2018-12-18 12:20:00,190.43,190.53,190.17,190.31,17459.0,155.9597,156.0416,155.7468,155.8614,17459.0
2018-12-18 12:25:00,190.32,190.34,189.91,189.97,12770.0,155.8696,155.886,155.5338,155.583,12770.0
2018-12-18 12:30:00,189.97,190.05,189.75,189.77,10379.0,155.583,155.6485,155.4028,155.4192,10379.0
2018-12-18 12:35:00,189.72,189.84,189.62,189.84,10525.0,155.3782,155.4765,155.2963,155.4765,10525.0
2018-12-18 12:40:00,189.84,189.92,189.73,189.88,15320.0,155.4765,155.542,155.3864,155.5092,15320.0
2018-12-18 12:45:00,189.86,190.08,189.75,190.03,12246.0,155.4929,155.673,155.4028,155.6321,12246.0
2018-12-18 12:50:00,190.02,190.02,189.75,189.75,19269.0,155.6239,155.6239,155.4028,155.4028,19269.0
2018-12-18 12:55:00,189.78,189.82,189.29,189.34,14997.0,155.4273,155.4601,155.026,155.067,14997.0
2018-12-18 13:00:00,189.37,189.44,189.1,189.36,14920.0,155.0916,155.1489,154.8704,155.0834,14920.0
2018-12-18 13:05:00,189.46,189.5,189.3,189.43,11222.0,155.1653,155.198,155.0342,155.1407,11222.0
2018-12-18 13:10:00,189.47,189.5,189.11,189.13,12068.0,155.1735,155.198,154.8786,154.895,12068.0
2018-12-18 13:15:00,189.13,189.13,188.91,189.08,9831.0,154.895,154.895,154.7148,154.8541,9831.0
2018-12-18 13:20:00,189.09,189.24,189.03,189.11,18031.0,154.8622,154.9851,154.8131,154.8786,18031.0
2018-12-18 13:25:00,189.14,189.14,188.41,188.54,21203.0,154.9032,154.9032,154.3053,154.4118,21203.0
2018-12-18 13:30:00,188.54,188.6,188.33,188.54,14076.0,154.4118,154.4609,154.2398,154.4118,14076.0
2018-12-18 13:35:00,188.49,188.55,188.25,188.36,15695.0,154.3709,154.42,154.1743,154.2644,15695.0
2018-12-18 13:40:00,188.36,188.51,188.04,188.04,23638.0,154.2644,154.3872,154.0023,154.0023,23638.0
2018-12-18 13:45:00,188.05,188.31,187.88,188.23,48933.0,154.0105,154.2234,153.8713,154.1579,48933.0
2018-12-18 13:50:00,188.23,188.35,187.24,187.32,37084.0,154.1579,154.2562,153.3471,153.4126,37084.0
2018-12-18 13:55:00,187.34,187.39,186.84,186.94,41393.0,153.429,153.47,153.0195,153.1014,41393.0
2018-12-18 14:00:00,186.99,187.75,186.92,187.53,32247.0,153.1424,153.7648,153.085,153.5846,32247.0
2018-12-18 14:05:00,187.5,187.91,187.3,187.9,14349.0,153.5601,153.8958,153.3963,153.8876,14349.0
2018-12-18 14:10:00,187.95,187.99,187.25,187.29,22048.0,153.9286,153.9614,153.3553,153.3881,22048.0
2018-12-18 14:15:00,187.25,187.34,186.89,187.1,16689.0,153.3553,153.429,153.0605,153.2325,16689.0
2018-12-18 14:20:00,187.13,187.23,186.34,186.38,33516.0,153.257,153.3389,152.61,152.6428,33516.0
2018-12-18 14:25:00,186.39,186.89,186.26,186.89,22802.0,152.651,153.0605,152.5445,153.0605,22802.0
2018-12-18 14:30:00,186.84,187.0,186.61,186.62,25039.0,153.0195,153.1506,152.8312,152.8393,25039.0
2018-12-18 14:35:00,186.59,187.08,186.48,186.98,17913.0,152.8148,153.2161,152.7247,153.1342,17913.0
2018-12-18 14:40:00,186.95,187.0,185.93,186.01,29021.0,153.1096,153.1506,152.2742,152.3398,29021.0
2018-12-18 14:45:00,185.99,186.38,185.79,186.37,20291.0,152.3234,152.6428,152.1596,152.6346,20291.0
2018-12-18 14:50:00,186.37,186.49,186.15,186.24,15797.0,152.6346,152.7329,152.4544,152.5281,15797.0
2018-12-18 14:55:00,186.28,186.34,185.56,185.57,35267.0,152.5609,152.61,151.9712,151.9794,35267.0
2018-12-18 15:00:00,185.6,185.81,185.1,185.54,41411.0,152.004,152.176,151.5945,151.9548,41411.0
2018-12-18 15:05:00,185.54,185.79,184.41,184.76,83482.0,151.9548,152.1596,151.0294,151.316,83482.0
2018-12-18 15:10:00,184.77,185.71,184.57,185.43,36179.0,151.3242,152.0941,151.1604,151.8648,36179.0
2018-12-18 15:15:00,185.48,185.91,185.31,185.68,22586.0,151.9057,152.2579,151.7665,152.0695,22586.0
2018-12-18 15:20:00,185.7,185.9,185.48,185.62,20264.0,152.0859,152.2497,151.9057,152.0204,20264.0
2018-12-18 15:25:00,185.73,185.73,185.12,185.38,29667.0,152.1104,152.1104,151.6109,151.8238,29667.0
2018-12-18 15:30:00,185.41,186.33,185.41,186.14,30011.0,151.8484,152.6018,151.8484,152.4462,30011.0
2018-12-18 15:35:00,186.17,186.43,186.11,186.37,42976.0,152.4708,152.6837,152.4217,152.6346,42976.0
2018-12-18 15:40:00,186.37,186.87,186.37,186.75,49253.0,152.6346,153.0441,152.6346,152.9458,49253.0
2018-12-18 15:45:00,186.74,187.91,186.71,187.74,68895.0,152.9376,153.8958,152.9131,153.7566,68895.0
2018-12-18 15:50:00,187.8,187.9,187.39,187.87,79774.0,153.8058,153.8876,153.47,153.8631,79774.0
2018-12-18 15:55:00,187.88,188.1,187.06,187.07,107066.0,153.8713,154.0514,153.1997,153.2079,107066.0
2018-12-19 09:30:00,187.02,188.5,186.08,188.06,46754.0,153.1669,154.379,152.3971,154.0187,46754.0
2018-12-19 09:35:00,187.92,187.92,187.15,187.42,21079.0,153.904,153.904,153.2734,153.4945,21079.0
2018-12-19 09:40:00,187.61,187.83,187.1,187.68,22645.0,153.6501,153.8303,153.2325,153.7075,22645.0
2018-12-19 09:45:00,187.79,187.93,187.26,187.93,23346.0,153.7976,153.9122,153.3635,153.9122,23346.0
2018-12-19 09:50:00,187.96,188.65,187.94,188.58,18480.0,153.9368,154.5019,153.9204,154.4446,18480.0
2018-12-19 09:55:00,188.58,189.45,188.58,189.06,45488.0,154.4446,155.1571,154.4446,154.8377,45488.0
2018-12-19 10:00:00,189.15,189.88,189.15,189.64,36448.0,154.9114,155.5092,154.9114,155.3127,36448.0
2018-12-19 10:05:00,189.65,189.85,189.45,189.67,22313.0,155.3209,155.4847,155.1571,155.3373,22313.0
2018-12-19 10:10:00,189.77,190.34,189.72,190.24,28369.0,155.4192,155.886,155.3782,155.8041,28369.0
2018-12-19 10:15:00,190.25,190.75,190.16,190.52,44364.0,155.8123,156.2218,155.7386,156.0334,44364.0
2018-12-19 10:20:00,190.39,190.6,190.08,190.21,20199.0,155.9269,156.0989,155.673,155.7795,20199.0
2018-12-19 10:25:00,190.18,190.71,190.15,190.51,15791.0,155.7549,156.189,155.7304,156.0252,15791.0
2018-12-19 10:30:00,190.48,190.85,190.41,190.73,18739.0,156.0006,156.3037,155.9433,156.2054,18739.0
2018-12-19 10:35:00,190.75,190.88,190.45,190.67,13663.0,156.2218,156.3282,155.9761,156.1562,13663.0
2018-12-19 10:40:00,190.67,190.69,190.09,190.18,19487.0,156.1562,156.1726,155.6812,155.7549,19487.0
2018-12-19 10:45:00,190.14,190.15,189.72,189.74,30790.0,155.7222,155.7304,155.3782,155.3946,30790.0
2018-12-19 10:50:00,189.8,190.33,189.75,190.0,21476.0,155.4437,155.8778,155.4028,155.6075,21476.0
2018-12-19 10:55:00,189.91,189.98,189.42,189.67,21874.0,155.5338,155.5911,155.1325,155.3373,21874.0
2018-12-19 11:00:00,189.76,189.76,189.35,189.45,15178.0,155.411,155.411,155.0752,155.1571,15178.0
2018-12-19 11:05:00,189.37,189.39,188.93,188.93,18269.0,155.0916,155.1079,154.7312,154.7312,18269.0
2018-12-19 11:10:00,188.92,189.39,188.78,189.24,19506.0,154.723,155.1079,154.6084,154.9851,19506.0
2018-12-19 11:15:00,189.22,189.38,189.03,189.3,20707.0,154.9687,155.0998,154.8131,155.0342,20707.0
2018-12-19 11:20:00,189.29,189.72,189.29,189.59,17705.0,155.026,155.3782,155.026,155.2717,17705.0
2018-12-19 11:25:00,189.61,189.62,189.33,189.53,13397.0,155.2881,155.2963,155.0588,155.2226,13397.0
2018-12-19 11:30:00,189.5,189.61,189.16,189.27,20827.0,155.198,155.2881,154.9196,155.0097,20827.0
2018-12-19 11:35:00,189.19,189.38,189.19,189.34,8776.0,154.9441,155.0998,154.9441,155.067,8776.0
2018-12-19 11:40:00,189.34,189.39,188.96,188.96,20643.0,155.067,155.1079,154.7558,154.7558,20643.0
2018-12-19 11:45:00,188.97,189.31,188.96,189.31,13132.0,154.764,155.0424,154.7558,155.0424,13132.0
2018-12-19 11:50:00,189.28,189.71,189.28,189.7,19317.0,155.0179,155.37,155.0179,155.3618,19317.0
2018-12-19 11:55:00,189.68,189.94,189.51,189.91,13867.0,155.3454,155.5584,155.2062,155.5338,13867.0
2018-12-19 12:00:00,189.87,190.04,189.77,189.87,14357.0,155.5011,155.6403,155.4192,155.5011,14357.0
2018-12-19 12:05:00,189.82,190.24,189.82,190.15,16336.0,155.4601,155.8041,155.4601,155.7304,16336.0
2018-12-19 12:10:00,190.14,190.22,190.03,190.11,13578.0,155.7222,155.7877,155.6321,155.6976,13578.0
2018-12-19 12:15:00,190.11,190.32,190.08,190.28,17343.0,155.6976,155.8696,155.673,155.8368,17343.0
2018-12-19 12:20:00,190.26,190.32,190.05,190.24,17327.0,155.8205,155.8696,155.6485,155.8041,17327.0
2018-12-19 12:25:00,190.22,190.4,190.08,190.11,28511.0,155.7877,155.9351,155.673,155.6976,28511.0
2018-12-19 12:30:00,190.11,190.19,190.0,190.12,15681.0,155.6976,155.7631,155.6075,155.7058,15681.0
2018-12-19 12:35:00,190.17,190.24,190.1,190.21,9868.0,155.7468,155.8041,155.6894,155.7795,9868.0
2018-12-19 12:40:00,190.19,190.42,190.17,190.36,26321.0,155.7631,155.9515,155.7468,155.9024,26321.0
2018-12-19 12:45:00,190.36,190.52,190.32,190.5,12388.0,155.9024,156.0334,155.8696,156.017,12388.0
2018-12-19 12:50:00,190.5,190.62,190.23,190.31,16206.0,156.017,156.1153,155.7959,155.8614,16206.0
2018-12-19 12:55:00,190.31,190.38,189.96,190.05,18933.0,155.8614,155.9187,155.5748,155.6485,18933.0
2018-12-19 13:00:00,190.05,190.13,189.95,190.06,17058.0,155.6485,155.714,155.5666,155.6567,17058.0
2018-12-19 13:05:00,190.06,190.16,189.9,189.92,18428.0,155.6567,155.7386,155.5256,155.542,18428.0
2018-12-19 13:10:00,189.91,189.99,189.73,189.79,14457.0,155.5338,155.5993,155.3864,155.4355,14457.0
2018-12-19 13:15:00,189.77,189.82,189.5,189.82,9973.0,155.4192,155.4601,155.198,155.4601,9973.0
2018-12-19 13:20:00,189.82,189.97,189.52,189.61,17298.0,155.4601,155.583,155.2144,155.2881,17298.0
2018-12-19 13:25:00,189.56,190.02,189.54,189.96,16756.0,155.2472,155.6239,155.2308,155.5748,16756.0
2018-12-19 13:30:00,189.97,190.08,189.66,189.75,20949.0,155.583,155.673,155.3291,155.4028,20949.0
2018-12-19 13:35:00,189.75,189.76,189.3,189.3,16240.0,155.4028,155.411,155.0342,155.0342,16240.0
2018-12-19 13:40:00,189.3,190.06,189.3,189.96,14786.0,155.0342,155.6567,155.0342,155.5748,14786.0
2018-12-19 13:45:00,189.95,190.02,189.84,189.94,15525.0,155.5666,155.6239,155.4765,155.5584,15525.0
2018-12-19 13:50:00,189.9,189.97,189.77,189.84,14272.0,155.5256,155.583,155.4192,155.4765,14272.0
2018-12-19 13:55:00,189.92,191.24,189.92,191.2,31470.0,155.542,156.6231,155.542,156.5903,31470.0
2018-12-19 14:00:00,191.23,191.76,187.4,187.9,39845.0,156.6149,157.0489,153.4782,153.8876,39845.0
2018-12-19 14:05:00,187.91,188.57,187.48,188.08,36388.0,153.8958,154.4364,153.5437,154.0351,36388.0
2018-12-19 14:10:00,188.2,188.38,187.16,187.85,35023.0,154.1333,154.2808,153.2816,153.8467,35023.0
2018-12-19 14:15:00,187.83,189.45,187.75,189.22,56634.0,153.8303,155.1571,153.7648,154.9687,56634.0
2018-12-19 14:20:00,189.03,189.33,188.47,189.33,37238.0,154.8131,155.0588,154.3545,155.0588,37238.0
2018-12-19 14:25:00,189.31,189.72,188.77,189.03,31445.0,155.0424,155.3782,154.6002,154.8131,31445.0
2018-12-19 14:30:00,189.08,189.88,188.73,188.93,33964.0,154.8541,155.5092,154.5674,154.7312,33964.0
2018-12-19 14:35:00,188.93,189.39,188.55,188.86,28022.0,154.7312,155.1079,154.42,154.6739,28022.0
2018-12-19 14:40:00,188.85,188.85,186.43,186.49,33666.0,154.6657,154.6657,152.6837,152.7329,33666.0
2018-12-19 14:45:00,186.59,187.23,186.44,187.23,23360.0,152.8148,153.3389,152.6919,153.3389,23360.0
2018-12-19 14:50:00,187.22,187.22,185.6,186.01,32061.0,153.3307,153.3307,152.004,152.3398,32061.0
2018-12-19 14:55:00,185.95,185.96,184.91,185.5,54451.0,152.2906,152.2988,151.4389,151.9221,54451.0
2018-12-19 15:00:00,185.42,185.42,183.81,183.94,51753.0,151.8566,151.8566,150.538,150.6445,51753.0
2018-12-19 15:05:00,183.89,184.22,182.53,184.22,147144.0,150.6035,150.8738,149.4897,150.8738,147144.0
2018-12-19 15:10:00,184.23,185.7,183.95,185.63,47461.0,150.882,152.0859,150.6527,152.0285,47461.0
2018-12-19 15:15:00,185.55,185.67,184.32,185.03,65444.0,151.963,152.0613,150.9557,151.5372,65444.0
2018-12-19 15:20:00,185.06,185.64,184.08,185.64,65807.0,151.5617,152.0367,150.7591,152.0367,65807.0
2018-12-19 15:25:00,185.36,185.5,184.29,184.34,39819.0,151.8074,151.9221,150.9311,150.9721,39819.0
2018-12-19 15:30:00,184.5,185.78,184.32,185.47,51201.0,151.1031,152.1514,150.9557,151.8975,51201.0
2018-12-19 15:35:00,185.47,185.47,184.52,184.82,40093.0,151.8975,151.8975,151.1195,151.3652,40093.0
2018-12-19 15:40:00,184.78,184.98,184.14,184.98,58384.0,151.3324,151.4962,150.8083,151.4962,58384.0
2018-12-19 15:45:00,184.98,185.89,184.98,185.81,46082.0,151.4962,152.2415,151.4962,152.176,46082.0
2018-12-19 15:50:00,185.83,186.06,185.52,186.02,51675.0,152.1923,152.3807,151.9385,152.348,51675.0
2018-12-19 15:55:00,185.91,186.32,185.37,185.48,163458.0,152.2579,152.5937,151.8156,151.9057,163458.0
2018-12-20 09:30:00,185.06,185.74,183.84,184.81,40407.0,151.5617,152.1186,150.5626,151.357,40407.0
2018-12-20 09:35:00,184.81,185.33,184.22,185.21,26092.0,151.357,151.7829,150.8738,151.6846,26092.0
2018-12-20 09:40:00,185.19,185.19,183.56,183.94,25385.0,151.6682,151.6682,150.3332,150.6445,25385.0
2018-12-20 09:45:00,184.01,184.22,183.46,183.86,25110.0,150.7018,150.8738,150.2513,150.5789,25110.0
2018-12-20 09:50:00,183.74,184.2,183.4,183.99,29698.0,150.4807,150.8574,150.2022,150.6854,29698.0
2018-12-20 09:55:00,184.1,185.27,184.04,185.25,41660.0,150.7755,151.7337,150.7264,151.7173,41660.0
2018-12-20 10:00:00,185.29,185.44,184.89,185.12,39263.0,151.7501,151.8729,151.4225,151.6109,39263.0
2018-12-20 10:05:00,185.03,186.17,185.03,185.82,39011.0,151.5372,152.4708,151.5372,152.1842,39011.0
2018-12-20 10:10:00,185.84,185.97,185.55,185.91,20017.0,152.2005,152.307,151.963,152.2579,20017.0
2018-12-20 10:15:00,185.88,186.07,185.25,185.33,36146.0,152.2333,152.3889,151.7173,151.7829,36146.0
2018-12-20 10:20:00,185.27,186.0,185.16,185.5,24441.0,151.7337,152.3316,151.6436,151.9221,24441.0
2018-12-20 10:25:00,185.56,185.93,185.51,185.64,17990.0,151.9712,152.2742,151.9303,152.0367,17990.0
2018-12-20 10:30:00,185.58,186.31,185.48,185.9,27746.0,151.9876,152.5855,151.9057,152.2497,27746.0
2018-12-20 10:35:00,185.89,186.53,185.53,186.01,29101.0,152.2415,152.7656,151.9467,152.3398,29101.0
2018-12-20 10:40:00,185.98,186.54,185.79,186.32,18373.0,152.3152,152.7738,152.1596,152.5937,18373.0
2018-12-20 10:45:00,186.36,186.36,185.78,185.9,13352.0,152.6264,152.6264,152.1514,152.2497,13352.0
2018-12-20 10:50:00,185.88,186.1,185.52,185.64,19579.0,152.2333,152.4135,151.9385,152.0367,19579.0
2018-12-20 10:55:00,185.7,186.3,185.53,185.82,22007.0,152.0859,152.5773,151.9467,152.1842,22007.0
2018-12-20 11:00:00,185.86,186.05,185.59,185.93,22388.0,152.2169,152.3725,151.9958,152.2742,22388.0
2018-12-20 11:05:00,185.99,186.22,185.57,185.66,13043.0,152.3234,152.5118,151.9794,152.0531,13043.0
2018-12-20 11:10:00,185.64,186.0,185.46,185.65,13259.0,152.0367,152.3316,151.8893,152.0449,13259.0
2018-12-20 11:15:00,185.71,185.77,185.53,185.67,11183.0,152.0941,152.1432,151.9467,152.0613,11183.0
2018-12-20 11:20:00,185.68,185.7,185.06,185.19,16532.0,152.0695,152.0859,151.5617,151.6682,16532.0
2018-12-20 11:25:00,185.19,185.47,184.89,185.22,20279.0,151.6682,151.8975,151.4225,151.6928,20279.0
2018-12-20 11:30:00,185.08,185.37,184.69,184.88,14884.0,151.5781,151.8156,151.2587,151.4143,14884.0
2018-12-20 11:35:00,184.82,185.19,184.75,185.05,17954.0,151.3652,151.6682,151.3078,151.5535,17954.0
2018-12-20 11:40:00,185.14,185.42,184.66,184.83,20257.0,151.6272,151.8566,151.2341,151.3734,20257.0
2018-12-20 11:45:00,184.91,185.38,184.62,184.68,16738.0,151.4389,151.8238,151.2014,151.2505,16738.0
2018-12-20 11:50:00,184.66,184.9,183.85,184.45,31969.0,151.2341,151.4307,150.5708,151.0621,31969.0
2018-12-20 11:55:00,184.44,185.13,184.09,184.28,29093.0,151.054,151.6191,150.7673,150.9229,29093.0
2018-12-20 12:00:00,184.31,184.67,184.19,184.41,28958.0,150.9475,151.2423,150.8492,151.0294,28958.0
2018-12-20 12:05:00,184.41,184.64,184.12,184.31,16608.0,151.0294,151.2178,150.7919,150.9475,16608.0
2018-12-20 12:10:00,184.35,184.67,184.07,184.09,18670.0,150.9802,151.2423,150.7509,150.7673,18670.0
2018-12-20 12:15:00,184.16,185.3,184.12,185.28,31736.0,150.8246,151.7583,150.7919,151.7419,31736.0
2018-12-20 12:20:00,185.26,185.78,184.99,185.71,14251.0,151.7255,152.1514,151.5044,152.0941,14251.0
2018-12-20 12:25:00,185.81,186.18,185.53,185.97,31320.0,152.176,152.479,151.9467,152.307,31320.0
2018-12-20 12:30:00,185.99,186.21,185.53,185.67,20431.0,152.3234,152.5036,151.9467,152.0613,20431.0
2018-12-20 12:35:00,185.65,185.88,185.11,185.35,20715.0,152.0449,152.2333,151.6027,151.7992,20715.0
2018-12-20 12:40:00,185.28,185.3,184.81,184.94,21787.0,151.7419,151.7583,151.357,151.4634,21787.0
2018-12-20 12:45:00,184.95,185.41,184.88,185.32,13601.0,151.4716,151.8484,151.4143,151.7747,13601.0
2018-12-20 12:50:00,185.37,185.65,185.22,185.41,15059.0,151.8156,152.0449,151.6928,151.8484,15059.0
2018-12-20 12:55:00,185.28,185.85,184.97,185.77,17497.0,151.7419,152.2087,151.488,152.1432,17497.0
2018-12-20 13:00:00,185.93,185.93,184.78,185.02,26913.0,152.2742,152.2742,151.3324,151.529,26913.0
2018-12-20 13:05:00,184.97,185.28,184.72,184.95,13365.0,151.488,151.7419,151.2833,151.4716,13365.0
2018-12-20 13:10:00,184.91,185.63,184.75,185.46,9905.0,151.4389,152.0285,151.3078,151.8893,9905.0
2018-12-20 13:15:00,185.45,186.03,185.37,185.55,21085.0,151.8811,152.3561,151.8156,151.963,21085.0
2018-12-20 13:20:00,185.46,185.8,184.98,185.23,12104.0,151.8893,152.1678,151.4962,151.701,12104.0
2018-12-20 13:25:00,185.27,185.54,185.16,185.28,7100.0,151.7337,151.9548,151.6436,151.7419,7100.0
2018-12-20 13:30:00,185.25,185.26,184.72,184.81,18549.0,151.7173,151.7255,151.2833,151.357,18549.0
2018-12-20 13:35:00,184.69,185.01,184.43,184.8,22242.0,151.2587,151.5208,151.0458,151.3488,22242.0
2018-12-20 13:40:00,184.76,184.88,183.94,184.76,24928.0,151.316,151.4143,150.6445,151.316,24928.0
2018-12-20 13:45:00,184.66,184.99,184.47,184.82,16994.0,151.2341,151.5044,151.0785,151.3652,16994.0
2018-12-20 13:50:00,184.75,184.82,184.23,184.33,30821.0,151.3078,151.3652,150.882,150.9639,30821.0
2018-12-20 13:55:00,184.33,184.63,184.29,184.4,19126.0,150.9639,151.2096,150.9311,151.0212,19126.0
2018-12-20 14:00:00,184.41,184.56,183.19,183.7,34052.0,151.0294,151.1522,150.0302,150.4479,34052.0
2018-12-20 14:05:00,183.7,184.05,183.41,183.91,28940.0,150.4479,150.7346,150.2104,150.6199,28940.0
2018-12-20 14:10:00,183.8,183.8,182.83,183.38,19649.0,150.5298,150.5298,149.7354,150.1858,19649.0
2018-12-20 14:15:00,183.46,183.68,182.72,182.81,29462.0,150.2513,150.4315,149.6453,149.719,29462.0
2018-12-20 14:20:00,182.87,183.65,182.72,183.41,52193.0,149.7681,150.407,149.6453,150.2104,52193.0
2018-12-20 14:25:00,183.55,184.3,183.55,184.29,37809.0,150.3251,150.9393,150.3251,150.9311,37809.0
2018-12-20 14:30:00,184.22,184.64,184.02,184.43,22832.0,150.8738,151.2178,150.71,151.0458,22832.0
2018-12-20 14:35:00,184.45,185.14,184.19,184.2,19632.0,151.0621,151.6272,150.8492,150.8574,19632.0
2018-12-20 14:40:00,184.23,185.72,184.23,185.36,41859.0,150.882,152.1023,150.882,151.8074,41859.0
2018-12-20 14:45:00,185.53,186.21,185.22,186.21,27523.0,151.9467,152.5036,151.6928,152.5036,27523.0
2018-12-20 14:50:00,186.03,186.04,185.32,185.38,23518.0,152.3561,152.3643,151.7747,151.8238,23518.0
2018-12-20 14:55:00,185.34,185.4,184.55,185.13,29771.0,151.791,151.8402,151.144,151.6191,29771.0
2018-12-20 15:00:00,185.15,185.19,184.45,184.5,22180.0,151.6354,151.6682,151.0621,151.1031,22180.0
2018-12-20 15:05:00,184.56,185.43,184.2,185.29,23135.0,151.1522,151.8648,150.8574,151.7501,23135.0
2018-12-20 15:10:00,185.37,185.88,185.03,185.7,20806.0,151.8156,152.2333,151.5372,152.0859,20806.0
2018-12-20 15:15:00,185.77,185.81,185.28,185.41,15701.0,152.1432,152.176,151.7419,151.8484,15701.0
2018-12-20 15:20:00,185.36,186.19,185.23,185.99,23873.0,151.8074,152.4872,151.701,152.3234,23873.0
2018-12-20 15:25:00,185.94,186.05,185.01,185.01,25341.0,152.2824,152.3725,151.5208,151.5208,25341.0
2018-12-20 15:30:00,185.12,185.71,185.12,185.35,19393.0,151.6109,152.0941,151.6109,151.7992,19393.0
2018-12-20 15:35:00,185.37,185.99,185.35,185.67,27300.0,151.8156,152.3234,151.7992,152.0613,27300.0
2018-12-20 15:40:00,185.59,186.01,184.54,184.65,37055.0,151.9958,152.3398,151.1359,151.2259,37055.0
2018-12-20 15:45:00,184.59,185.06,184.28,184.76,74585.0,151.1768,151.5617,150.9229,151.316,74585.0
2018-12-20 15:50:00,184.69,184.88,184.01,184.18,48989.0,151.2587,151.4143,150.7018,150.841,48989.0
2018-12-20 15:55:00,184.17,185.19,183.72,184.97,315991.0,150.8328,151.6682,150.4643,151.488,315991.0
2018-12-21 09:30:00,183.85,186.21,182.99,185.09,1166633.0,150.5708,152.5036,149.8664,151.5863,1166633.0
2018-12-21 09:35:00,185.2,185.86,184.74,185.66,59689.0,151.6764,152.2169,151.2997,152.0531,59689.0
2018-12-21 09:40:00,185.68,185.89,185.36,185.54,46284.0,152.0695,152.2415,151.8074,151.9548,46284.0
2018-12-21 09:45:00,185.56,186.54,185.52,186.25,45544.0,151.9712,152.7738,151.9385,152.5363,45544.0
2018-12-21 09:50:00,186.14,186.23,185.66,185.68,42605.0,152.4462,152.5199,152.0531,152.0695,42605.0
2018-12-21 09:55:00,185.68,186.57,185.63,186.36,25999.0,152.0695,152.7984,152.0285,152.6264,25999.0
2018-12-21 10:00:00,186.14,186.26,185.04,185.04,41325.0,152.4462,152.5445,151.5453,151.5453,41325.0
2018-12-21 10:05:00,185.06,185.4,184.6,185.08,21859.0,151.5617,151.8402,151.185,151.5781,21859.0
2018-12-21 10:10:00,185.24,186.52,185.19,186.42,52510.0,151.7091,152.7574,151.6682,152.6755,52510.0
2018-12-21 10:15:00,186.41,187.61,186.34,187.26,39454.0,152.6674,153.6501,152.61,153.3635,39454.0
2018-12-21 10:20:00,187.26,187.37,186.19,186.64,36806.0,153.3635,153.4536,152.4872,152.8557,36806.0
2018-12-21 10:25:00,186.57,186.57,186.0,186.02,13928.0,152.7984,152.7984,152.3316,152.348,13928.0
2018-12-21 10:30:00,186.11,186.39,185.88,186.19,29587.0,152.4217,152.651,152.2333,152.4872,29587.0
2018-12-21 10:35:00,186.07,186.42,185.75,186.31,17717.0,152.3889,152.6755,152.1268,152.5855,17717.0
2018-12-21 10:40:00,186.37,186.49,185.78,185.82,20036.0,152.6346,152.7329,152.1514,152.1842,20036.0
2018-12-21 10:45:00,185.78,186.11,185.39,185.83,18096.0,152.1514,152.4217,151.832,152.1923,18096.0
2018-12-21 10:50:00,185.79,185.98,184.62,184.88,32416.0,152.1596,152.3152,151.2014,151.4143,32416.0
2018-12-21 10:55:00,184.88,185.31,184.75,185.08,30298.0,151.4143,151.7665,151.3078,151.5781,30298.0
2018-12-21 11:00:00,185.19,185.42,184.48,185.06,28338.0,151.6682,151.8566,151.0867,151.5617,28338.0
2018-12-21 11:05:00,185.06,185.31,183.86,183.96,43182.0,151.5617,151.7665,150.5789,150.6608,43182.0
2018-12-21 11:10:00,183.99,184.66,183.95,184.55,18695.0,150.6854,151.2341,150.6527,151.144,18695.0
2018-12-21 11:15:00,184.52,185.07,184.45,184.83,15272.0,151.1195,151.5699,151.0621,151.3734,15272.0
2018-12-21 11:20:00,184.87,185.37,184.71,185.11,20968.0,151.4061,151.8156,151.2751,151.6027,20968.0
2018-12-21 11:25:00,185.11,185.77,184.79,185.77,29142.0,151.6027,152.1432,151.3406,152.1432,29142.0
2018-12-21 11:30:00,185.72,185.85,185.32,185.44,18050.0,152.1023,152.2087,151.7747,151.8729,18050.0
2018-12-21 11:35:00,185.41,185.65,184.75,184.81,17042.0,151.8484,152.0449,151.3078,151.357,17042.0
2018-12-21 11:40:00,184.71,185.15,184.44,184.88,14956.0,151.2751,151.6354,151.054,151.4143,14956.0
2018-12-21 11:45:00,184.88,185.35,184.66,184.72,16246.0,151.4143,151.7992,151.2341,151.2833,16246.0
2018-12-21 11:50:00,184.81,185.34,184.75,185.09,13753.0,151.357,151.791,151.3078,151.5863,13753.0
2018-12-21 11:55:00,185.09,185.29,184.8,184.99,13661.0,151.5863,151.7501,151.3488,151.5044,13661.0
2018-12-21 12:00:00,184.95,185.24,184.81,185.09,16495.0,151.4716,151.7091,151.357,151.5863,16495.0
2018-12-21 12:05:00,185.06,185.36,184.7,184.93,25329.0,151.5617,151.8074,151.2669,151.4553,25329.0
2018-12-21 12:10:00,184.93,184.98,184.6,184.75,36246.0,151.4553,151.4962,151.185,151.3078,36246.0
2018-12-21 12:15:00,184.77,184.92,184.07,184.21,50224.0,151.3242,151.4471,150.7509,150.8656,50224.0
2018-12-21 12:20:00,184.27,184.42,183.78,184.23,29988.0,150.9147,151.0376,150.5134,150.882,29988.0
2018-12-21 12:25:00,184.3,184.64,184.0,184.1,38956.0,150.9393,151.2178,150.6936,150.7755,38956.0
2018-12-21 12:30:00,184.06,184.09,183.29,183.78,46939.0,150.7427,150.7673,150.1121,150.5134,46939.0
2018-12-21 12:35:00,183.84,184.22,183.57,184.12,26329.0,150.5626,150.8738,150.3414,150.7919,26329.0
2018-12-21 12:40:00,184.21,184.41,183.84,184.01,13467.0,150.8656,151.0294,150.5626,150.7018,13467.0
2018-12-21 12:45:00,184.0,184.88,183.98,184.39,46051.0,150.6936,151.4143,150.6772,151.013,46051.0
2018-12-21 12:50:00,184.35,184.35,183.64,183.64,27992.0,150.9802,150.9802,150.3988,150.3988,27992.0
2018-12-21 12:55:00,183.65,183.95,183.1,183.28,18750.0,150.407,150.6527,149.9565,150.1039,18750.0
2018-12-21 13:00:00,183.3,183.76,183.17,183.54,14186.0,150.1203,150.497,150.0138,150.3169,14186.0
2018-12-21 13:05:00,183.5,183.62,182.82,183.46,38290.0,150.2841,150.3824,149.7272,150.2513,38290.0
2018-12-21 13:10:00,183.53,183.96,183.3,183.51,26294.0,150.3087,150.6608,150.1203,150.2923,26294.0
2018-12-21 13:15:00,183.55,183.81,183.36,183.48,10243.0,150.3251,150.538,150.1694,150.2677,10243.0
2018-12-21 13:20:00,183.5,184.17,183.42,184.09,15799.0,150.2841,150.8328,150.2186,150.7673,15799.0
2018-12-21 13:25:00,184.17,184.54,183.8,183.9,20461.0,150.8328,151.1359,150.5298,150.6117,20461.0
2018-12-21 13:30:00,183.97,184.65,183.9,184.56,15152.0,150.669,151.2259,150.6117,151.1522,15152.0
2018-12-21 13:35:00,184.53,184.62,184.34,184.59,14951.0,151.1277,151.2014,150.9721,151.1768,14951.0
2018-12-21 13:40:00,184.55,184.87,184.4,184.86,17164.0,151.144,151.4061,151.0212,151.3979,17164.0
2018-12-21 13:45:00,184.77,184.77,184.0,184.0,15653.0,151.3242,151.3242,150.6936,150.6936,15653.0
2018-12-21 13:50:00,184.09,184.38,183.68,183.77,14356.0,150.7673,151.0048,150.4315,150.5052,14356.0
2018-12-21 13:55:00,183.82,184.02,183.45,183.74,18446.0,150.5462,150.71,150.2432,150.4807,18446.0
2018-12-21 14:00:00,183.71,183.81,183.33,183.5,15827.0,150.4561,150.538,150.1449,150.2841,15827.0
2018-12-21 14:05:00,183.54,183.65,183.37,183.37,16869.0,150.3169,150.407,150.1776,150.1776,16869.0
2018-12-21 14:10:00,183.4,183.49,182.71,182.76,30260.0,150.2022,150.2759,149.6371,149.6781,30260.0
2018-12-21 14:15:00,182.9,183.21,182.66,183.14,22379.0,149.7927,150.0466,149.5962,149.9893,22379.0
2018-12-21 14:20:00,183.05,183.58,182.85,183.25,18158.0,149.9156,150.3496,149.7518,150.0794,18158.0
2018-12-21 14:25:00,183.16,183.55,182.93,183.01,15023.0,150.0057,150.3251,149.8173,149.8828,15023.0
2018-12-21 14:30:00,183.02,183.14,182.71,182.71,20333.0,149.891,149.9893,149.6371,149.6371,20333.0
2018-12-21 14:35:00,182.81,183.03,182.78,182.84,21028.0,149.719,149.8992,149.6944,149.7436,21028.0
2018-12-21 14:40:00,182.86,183.16,182.17,182.42,35282.0,149.76,150.0057,149.1949,149.3996,35282.0
2018-12-21 14:45:00,182.44,182.63,182.29,182.4,14804.0,149.416,149.5716,149.2931,149.3832,14804.0
2018-12-21 14:50:00,182.41,182.98,182.3,182.3,29603.0,149.3914,149.8582,149.3013,149.3013,29603.0
2018-12-21 14:55:00,182.39,182.4,181.94,182.19,50698.0,149.375,149.3832,149.0065,149.2112,50698.0
2018-12-21 15:00:00,182.19,182.48,182.01,182.11,44713.0,149.2112,149.4487,149.0638,149.1457,44713.0
2018-12-21 15:05:00,182.17,182.27,181.68,181.92,33529.0,149.1949,149.2768,148.7936,148.9901,33529.0
2018-12-21 15:10:00,181.88,181.91,181.04,181.06,29662.0,148.9573,148.9819,148.2694,148.2858,29662.0
2018-12-21 15:15:00,181.1,181.3,180.54,180.7,34763.0,148.3185,148.4823,147.8599,147.9909,34763.0
2018-12-21 15:20:00,180.6,181.03,180.6,180.73,36917.0,147.909,148.2612,147.909,148.0155,36917.0
2018-12-21 15:25:00,180.68,180.7,179.67,179.74,54302.0,147.9746,147.9909,147.1474,147.2047,54302.0
2018-12-21 15:30:00,179.68,180.66,179.21,180.56,100949.0,147.1556,147.9582,146.7707,147.8763,100949.0
2018-12-21 15:35:00,180.55,180.56,179.51,179.61,42309.0,147.8681,147.8763,147.0163,147.0982,42309.0
2018-12-21 15:40:00,179.61,180.13,179.41,180.04,53027.0,147.0982,147.5241,146.9345,147.4504,53027.0
2018-12-21 15:45:00,180.06,180.7,180.06,180.34,52010.0,147.4668,147.9909,147.4668,147.6961,52010.0
2018-12-21 15:50:00,180.28,180.63,179.91,180.39,92093.0,147.647,147.9336,147.3439,147.7371,92093.0
2018-12-21 15:55:00,180.33,180.56,180.0,180.0,180501.0,147.6879,147.8763,147.4177,147.4177,180501.0
2018-12-24 09:30:00,179.64,181.62,179.45,181.42,67001.0,147.1228,148.7444,146.9672,148.5806,67001.0
2018-12-24 09:35:00,181.47,181.49,179.74,180.99,27824.0,148.6216,148.6379,147.2047,148.2284,27824.0
2018-12-24 09:40:00,180.81,180.85,180.1,180.56,18110.0,148.081,148.1138,147.4996,147.8763,18110.0
2018-12-24 09:45:00,180.6,181.02,180.39,180.56,26596.0,147.909,148.253,147.7371,147.8763,26596.0
2018-12-24 09:50:00,180.5,180.81,179.75,179.97,60165.0,147.8271,148.081,147.2129,147.3931,60165.0
2018-12-24 09:55:00,180.03,180.38,179.76,179.94,41181.0,147.4422,147.7289,147.2211,147.3685,41181.0
2018-12-24 10:00:00,179.93,180.31,179.64,179.65,45849.0,147.3603,147.6715,147.1228,147.131,45849.0
2018-12-24 10:05:00,179.63,179.87,179.47,179.68,85449.0,147.1146,147.3112,146.9836,147.1556,85449.0
2018-12-24 10:10:00,179.61,180.66,179.58,180.56,38464.0,147.0982,147.9582,147.0737,147.8763,38464.0
2018-12-24 10:15:00,180.48,180.76,180.17,180.63,29034.0,147.8108,148.0401,147.5569,147.9336,29034.0
2018-12-24 10:20:00,180.67,180.92,180.22,180.7,35864.0,147.9664,148.1711,147.5978,147.9909,35864.0
2018-12-24 10:25:00,180.68,180.89,180.53,180.74,26432.0,147.9746,148.1466,147.8517,148.0237,26432.0
2018-12-24 10:30:00,180.85,181.31,180.78,181.09,50957.0,148.1138,148.4905,148.0565,148.3103,50957.0
2018-12-24 10:35:00,181.13,182.1,181.13,182.01,45341.0,148.3431,149.1375,148.3431,149.0638,45341.0
2018-12-24 10:40:00,182.1,182.93,182.1,182.68,35483.0,149.1375,149.8173,149.1375,149.6125,35483.0
2018-12-24 10:45:00,182.73,182.79,181.77,182.55,35772.0,149.6535,149.7026,148.8673,149.5061,35772.0
2018-12-24 10:50:00,182.55,182.55,181.95,181.98,19676.0,149.5061,149.5061,149.0147,149.0392,19676.0
2018-12-24 10:55:00,182.0,182.34,181.73,182.2,24086.0,149.0556,149.3341,148.8345,149.2194,24086.0
2018-12-24 11:00:00,182.23,182.54,180.95,181.06,21879.0,149.244,149.4979,148.1957,148.2858,21879.0
2018-12-24 11:05:00,181.16,181.2,180.46,180.87,19431.0,148.3677,148.4004,147.7944,148.1302,19431.0
2018-12-24 11:10:00,180.71,181.86,180.53,181.84,18382.0,147.9991,148.941,147.8517,148.9246,18382.0
2018-12-24 11:15:00,181.7,181.7,181.02,181.6,20688.0,148.8099,148.8099,148.253,148.728,20688.0
2018-12-24 11:20:00,181.53,181.94,181.23,181.32,17719.0,148.6707,149.0065,148.425,148.4987,17719.0
2018-12-24 11:25:00,181.22,181.26,180.45,180.56,12890.0,148.4168,148.4496,147.7862,147.8763,12890.0
2018-12-24 11:30:00,180.51,181.16,180.49,180.91,16144.0,147.8353,148.3677,147.819,148.1629,16144.0
2018-12-24 11:35:00,180.85,180.85,180.23,180.44,36294.0,148.1138,148.1138,147.606,147.778,36294.0
2018-12-24 11:40:00,180.47,180.94,180.26,180.57,25013.0,147.8026,148.1875,147.6306,147.8845,25013.0
2018-12-24 11:45:00,180.5,180.57,179.81,180.12,13415.0,147.8271,147.8845,147.262,147.5159,13415.0
2018-12-24 11:50:00,180.03,180.3,179.7,180.12,19460.0,147.4422,147.6633,147.172,147.5159,19460.0
2018-12-24 11:55:00,180.12,180.31,179.63,179.75,17911.0,147.5159,147.6715,147.1146,147.2129,17911.0
2018-12-24 12:00:00,179.81,180.26,179.67,180.2,17773.0,147.262,147.6306,147.1474,147.5815,17773.0
2018-12-24 12:05:00,180.13,180.29,179.76,179.76,19603.0,147.5241,147.6552,147.2211,147.2211,19603.0
2018-12-24 12:10:00,179.87,180.1,179.47,180.04,23207.0,147.3112,147.4996,146.9836,147.4504,23207.0
2018-12-24 12:15:00,179.99,180.3,179.9,180.11,22896.0,147.4095,147.6633,147.3358,147.5077,22896.0
2018-12-24 12:20:00,180.07,180.14,179.65,179.78,28893.0,147.475,147.5323,147.131,147.2375,28893.0
2018-12-24 12:25:00,179.79,180.4,179.68,179.72,22990.0,147.2457,147.7452,147.1556,147.1883,22990.0
2018-12-24 12:30:00,179.95,180.25,179.9,180.13,43314.0,147.3767,147.6224,147.3358,147.5241,43314.0
2018-12-24 12:35:00,180.15,180.51,180.0,180.3,47237.0,147.5405,147.8353,147.4177,147.6633,47237.0
2018-12-24 12:40:00,180.25,180.35,179.84,180.0,26153.0,147.6224,147.7043,147.2866,147.4177,26153.0
2018-12-24 12:45:00,179.91,180.06,179.58,179.77,24165.0,147.3439,147.4668,147.0737,147.2293,24165.0
2018-12-24 12:50:00,179.73,179.95,179.45,179.9,43374.0,147.1965,147.3767,146.9672,147.3358,43374.0
2018-12-24 12:55:00,179.85,179.85,178.29,178.4,198646.0,147.2948,147.2948,146.0172,146.1073,198646.0
2018-12-26 09:30:00,179.04,180.56,178.88,179.81,46627.0,146.6314,147.8763,146.5004,147.262,46627.0
2018-12-26 09:35:00,179.95,181.92,179.76,181.64,45809.0,147.3767,148.9901,147.2211,148.7608,45809.0
2018-12-26 09:40:00,181.5,181.87,180.73,181.07,24720.0,148.6461,148.9492,148.0155,148.294,24720.0
2018-12-26 09:45:00,181.3,182.06,181.06,181.87,14727.0,148.4823,149.1048,148.2858,148.9492,14727.0
2018-12-26 09:50:00,182.0,182.07,181.09,181.09,20978.0,149.0556,149.113,148.3103,148.3103,20978.0
2018-12-26 09:55:00,181.22,181.24,180.62,180.64,17963.0,148.4168,148.4332,147.9254,147.9418,17963.0
2018-12-26 10:00:00,180.53,180.75,179.81,179.83,14979.0,147.8517,148.0319,147.262,147.2784,14979.0
2018-12-26 10:05:00,179.85,180.05,179.28,180.05,22252.0,147.2948,147.4586,146.828,147.4586,22252.0
2018-12-26 10:10:00,180.08,180.11,179.38,179.46,16959.0,147.4832,147.5077,146.9099,146.9754,16959.0
2018-12-26 10:15:00,179.56,180.07,179.06,179.4,24518.0,147.0573,147.475,146.6478,146.9263,24518.0
2018-12-26 10:20:00,179.33,180.32,179.33,179.9,19300.0,146.8689,147.6797,146.8689,147.3358,19300.0
2018-12-26 10:25:00,180.0,180.6,180.0,180.34,13337.0,147.4177,147.909,147.4177,147.6961,13337.0
2018-12-26 10:30:00,180.45,180.78,179.86,179.93,20346.0,147.7862,148.0565,147.303,147.3603,20346.0
2018-12-26 10:35:00,179.85,180.2,179.51,179.75,11634.0,147.2948,147.5815,147.0163,147.2129,11634.0
2018-12-26 10:40:00,179.74,179.99,179.59,179.85,21075.0,147.2047,147.4095,147.0819,147.2948,21075.0
2018-12-26 10:45:00,179.83,180.26,179.76,180.11,10815.0,147.2784,147.6306,147.2211,147.5077,10815.0
2018-12-26 10:50:00,180.19,180.52,179.22,179.24,18265.0,147.5733,147.8435,146.7788,146.7952,18265.0
2018-12-26 10:55:00,179.31,179.68,179.19,179.58,26774.0,146.8526,147.1556,146.7543,147.0737,26774.0
2018-12-26 11:00:00,179.56,180.25,179.37,180.22,33733.0,147.0573,147.6224,146.9017,147.5978,33733.0
2018-12-26 11:05:00,180.06,180.35,179.91,180.25,14628.0,147.4668,147.7043,147.3439,147.6224,14628.0
2018-12-26 11:10:00,180.33,180.67,180.22,180.5,13562.0,147.6879,147.9664,147.5978,147.8271,13562.0
2018-12-26 11:15:00,180.53,181.39,180.46,181.26,16746.0,147.8517,148.556,147.7944,148.4496,16746.0
2018-12-26 11:20:00,181.26,181.47,181.11,181.38,16819.0,148.4496,148.6216,148.3267,148.5479,16819.0
2018-12-26 11:25:00,181.45,181.89,181.24,181.77,20982.0,148.6052,148.9655,148.4332,148.8673,20982.0
2018-12-26 11:30:00,181.7,181.86,181.5,181.54,9032.0,148.8099,148.941,148.6461,148.6789,9032.0
2018-12-26 11:35:00,181.63,182.25,181.48,182.08,18779.0,148.7526,149.2604,148.6298,149.1211,18779.0
2018-12-26 11:40:00,182.13,182.78,182.13,182.63,17962.0,149.1621,149.6944,149.1621,149.5716,17962.0
2018-12-26 11:45:00,182.6,182.76,182.32,182.75,12128.0,149.547,149.6781,149.3177,149.6699,12128.0
2018-12-26 11:50:00,182.77,182.77,182.41,182.67,9450.0,149.6862,149.6862,149.3914,149.6043,9450.0
2018-12-26 11:55:00,182.58,183.63,182.56,183.47,22592.0,149.5306,150.3906,149.5143,150.2595,22592.0
2018-12-26 12:00:00,183.65,183.77,183.3,183.39,18335.0,150.407,150.5052,150.1203,150.194,18335.0
2018-12-26 12:05:00,183.39,183.96,183.39,183.94,13694.0,150.194,150.6608,150.194,150.6445,13694.0
2018-12-26 12:10:00,183.86,184.66,183.7,184.56,11968.0,150.5789,151.2341,150.4479,151.1522,11968.0
2018-12-26 12:15:00,184.43,184.43,183.65,183.91,10493.0,151.0458,151.0458,150.407,150.6199,10493.0
2018-12-26 12:20:00,184.0,184.4,183.79,184.28,21916.0,150.6936,151.0212,150.5216,150.9229,21916.0
2018-12-26 12:25:00,184.27,184.66,183.94,184.01,20933.0,150.9147,151.2341,150.6445,150.7018,20933.0
2018-12-26 12:30:00,184.02,184.31,183.73,183.85,32128.0,150.71,150.9475,150.4725,150.5708,32128.0
2018-12-26 12:35:00,183.93,184.68,183.87,184.53,23855.0,150.6363,151.2505,150.5871,151.1277,23855.0
2018-12-26 12:40:00,184.64,184.8,184.45,184.74,10638.0,151.2178,151.3488,151.0621,151.2997,10638.0
2018-12-26 12:45:00,184.86,185.1,184.65,184.73,22450.0,151.3979,151.5945,151.2259,151.2915,22450.0
2018-12-26 12:50:00,184.78,185.06,184.74,184.91,14005.0,151.3324,151.5617,151.2997,151.4389,14005.0
2018-12-26 12:55:00,184.84,185.14,184.73,184.9,11205.0,151.3815,151.6272,151.2915,151.4307,11205.0
2018-12-26 13:00:00,184.86,185.01,184.31,184.34,18923.0,151.3979,151.5208,150.9475,150.9721,18923.0
2018-12-26 13:05:00,184.34,184.53,184.13,184.52,12656.0,150.9721,151.1277,150.8001,151.1195,12656.0
2018-12-26 13:10:00,184.47,184.59,183.75,183.93,13941.0,151.0785,151.1768,150.4889,150.6363,13941.0
2018-12-26 13:15:00,183.95,184.12,183.72,183.78,17677.0,150.6527,150.7919,150.4643,150.5134,17677.0
2018-12-26 13:20:00,183.74,184.26,183.7,184.06,15834.0,150.4807,150.9065,150.4479,150.7427,15834.0
2018-12-26 13:25:00,183.98,184.37,183.83,184.14,16652.0,150.6772,150.9966,150.5544,150.8083,16652.0
2018-12-26 13:30:00,184.22,184.5,184.01,184.21,11683.0,150.8738,151.1031,150.7018,150.8656,11683.0
2018-12-26 13:35:00,184.14,184.5,184.05,184.48,14328.0,150.8083,151.1031,150.7346,151.0867,14328.0
2018-12-26 13:40:00,184.48,184.7,184.36,184.4,30918.0,151.0867,151.2669,150.9884,151.0212,30918.0
2018-12-26 13:45:00,184.37,184.66,184.33,184.59,52461.0,150.9966,151.2341,150.9639,151.1768,52461.0
2018-12-26 13:50:00,184.53,185.26,184.53,185.14,28245.0,151.1277,151.7255,151.1277,151.6272,28245.0
2018-12-26 13:55:00,185.31,185.39,185.01,185.1,14784.0,151.7665,151.832,151.5208,151.5945,14784.0
2018-12-26 14:00:00,185.1,185.13,184.8,184.85,16097.0,151.5945,151.6191,151.3488,151.3897,16097.0
2018-12-26 14:05:00,184.8,184.87,184.5,184.79,18485.0,151.3488,151.4061,151.1031,151.3406,18485.0
2018-12-26 14:10:00,184.82,185.26,184.71,184.72,15981.0,151.3652,151.7255,151.2751,151.2833,15981.0
2018-12-26 14:15:00,184.74,185.05,184.2,184.41,31381.0,151.2997,151.5535,150.8574,151.0294,31381.0
2018-12-26 14:20:00,184.47,184.52,184.05,184.5,14440.0,151.0785,151.1195,150.7346,151.1031,14440.0
2018-12-26 14:25:00,184.5,184.5,183.95,184.3,16793.0,151.1031,151.1031,150.6527,150.9393,16793.0
2018-12-26 14:30:00,184.34,184.98,184.34,184.79,12872.0,150.9721,151.4962,150.9721,151.3406,12872.0
2018-12-26 14:35:00,184.8,184.9,184.68,184.76,12544.0,151.3488,151.4307,151.2505,151.316,12544.0
2018-12-26 14:40:00,184.9,184.99,184.47,184.8,16703.0,151.4307,151.5044,151.0785,151.3488,16703.0
2018-12-26 14:45:00,184.77,184.94,184.51,184.63,18225.0,151.3242,151.4634,151.1113,151.2096,18225.0
2018-12-26 14:50:00,184.71,185.05,184.65,184.89,16573.0,151.2751,151.5535,151.2259,151.4225,16573.0
2018-12-26 14:55:00,184.86,185.43,184.58,185.42,22508.0,151.3979,151.8648,151.1686,151.8566,22508.0
2018-12-26 15:00:00,185.3,185.39,184.96,185.2,18816.0,151.7583,151.832,151.4798,151.6764,18816.0
2018-12-26 15:05:00,185.18,185.44,185.16,185.2,18325.0,151.66,151.8729,151.6436,151.6764,18325.0
2018-12-26 15:10:00,185.18,185.37,185.09,185.24,21999.0,151.66,151.8156,151.5863,151.7091,21999.0
2018-12-26 15:15:00,185.28,185.46,184.88,184.91,24585.0,151.7419,151.8893,151.4143,151.4389,24585.0
2018-12-26 15:20:00,184.89,185.54,184.88,185.46,26456.0,151.4225,151.9548,151.4143,151.8893,26456.0
2018-12-26 15:25:00,185.44,185.7,185.41,185.59,20728.0,151.8729,152.0859,151.8484,151.9958,20728.0
2018-12-26 15:30:00,185.55,185.83,185.37,185.64,31034.0,151.963,152.1923,151.8156,152.0367,31034.0
2018-12-26 15:35:00,185.54,186.31,185.41,186.31,44929.0,151.9548,152.5855,151.8484,152.5855,44929.0
2018-12-26 15:40:00,186.19,186.73,185.9,186.73,31457.0,152.4872,152.9294,152.2497,152.9294,31457.0
2018-12-26 15:45:00,186.76,187.05,186.2,186.32,40242.0,152.954,153.1915,152.4954,152.5937,40242.0
2018-12-26 15:50:00,186.33,187.22,186.33,187.22,44636.0,152.6018,153.3307,152.6018,153.3307,44636.0
2018-12-26 15:55:00,187.35,188.03,187.31,187.95,178384.0,153.4372,153.9941,153.4044,153.9286,178384.0
2018-12-27 09:30:00,185.22,186.57,184.69,185.6,62526.0,151.6928,152.7984,151.2587,152.004,62526.0
2018-12-27 09:35:00,185.71,186.19,185.08,185.58,42768.0,152.0941,152.4872,151.5781,151.9876,42768.0
2018-12-27 09:40:00,185.78,185.83,184.79,184.87,29456.0,152.1514,152.1923,151.3406,151.4061,29456.0
2018-12-27 09:45:00,184.85,185.37,184.41,184.47,26370.0,151.3897,151.8156,151.0294,151.0785,26370.0
2018-12-27 09:50:00,184.28,184.85,183.97,184.42,15921.0,150.9229,151.3897,150.669,151.0376,15921.0
2018-12-27 09:55:00,184.44,184.81,183.89,184.54,19155.0,151.054,151.357,150.6035,151.1359,19155.0
2018-12-27 10:00:00,184.48,185.41,184.15,185.1,27149.0,151.0867,151.8484,150.8164,151.5945,27149.0
2018-12-27 10:05:00,185.19,185.65,184.8,185.04,23618.0,151.6682,152.0449,151.3488,151.5453,23618.0
2018-12-27 10:10:00,185.12,185.32,184.53,185.07,20698.0,151.6109,151.7747,151.1277,151.5699,20698.0
2018-12-27 10:15:00,185.17,185.24,184.35,184.43,22890.0,151.6518,151.7091,150.9802,151.0458,22890.0
2018-12-27 10:20:00,184.48,184.76,184.11,184.15,26664.0,151.0867,151.316,150.7837,150.8164,26664.0
2018-12-27 10:25:00,184.27,184.58,184.23,184.3,11330.0,150.9147,151.1686,150.882,150.9393,11330.0
2018-12-27 10:30:00,184.44,185.03,184.01,184.96,19489.0,151.054,151.5372,150.7018,151.4798,19489.0
2018-12-27 10:35:00,185.0,185.13,184.6,184.63,30797.0,151.5126,151.6191,151.185,151.2096,30797.0
2018-12-27 10:40:00,184.62,185.5,184.42,185.49,17630.0,151.2014,151.9221,151.0376,151.9139,17630.0
2018-12-27 10:45:00,185.49,185.61,185.19,185.4,19700.0,151.9139,152.0122,151.6682,151.8402,19700.0
2018-12-27 10:50:00,185.33,185.41,184.92,184.97,17148.0,151.7829,151.8484,151.4471,151.488,17148.0
2018-12-27 10:55:00,184.89,185.44,184.88,185.35,22792.0,151.4225,151.8729,151.4143,151.7992,22792.0
2018-12-27 11:00:00,185.28,185.37,184.55,184.83,30217.0,151.7419,151.8156,151.144,151.3734,30217.0
2018-12-27 11:05:00,184.86,185.0,184.67,184.73,15690.0,151.3979,151.5126,151.2423,151.2915,15690.0
2018-12-27 11:10:00,184.71,185.25,184.71,185.05,11133.0,151.2751,151.7173,151.2751,151.5535,11133.0
2018-12-27 11:15:00,185.08,186.07,185.06,185.82,24471.0,151.5781,152.3889,151.5617,152.1842,24471.0
2018-12-27 11:20:00,185.89,185.89,185.39,185.48,12032.0,152.2415,152.2415,151.832,151.9057,12032.0
2018-12-27 11:25:00,185.36,186.04,185.36,185.74,23660.0,151.8074,152.3643,151.8074,152.1186,23660.0
2018-12-27 11:30:00,185.72,186.66,185.72,186.51,20176.0,152.1023,152.8721,152.1023,152.7493,20176.0
2018-12-27 11:35:00,186.54,186.76,186.24,186.51,15719.0,152.7738,152.954,152.5281,152.7493,15719.0
2018-12-27 11:40:00,186.5,186.5,185.72,185.86,15813.0,152.7411,152.7411,152.1023,152.2169,15813.0
2018-12-27 11:45:00,185.89,186.11,185.79,186.03,8029.0,152.2415,152.4217,152.1596,152.3561,8029.0
2018-12-27 11:50:00,186.05,186.37,186.04,186.3,20602.0,152.3725,152.6346,152.3643,152.5773,20602.0
2018-12-27 11:55:00,186.43,186.84,186.28,186.61,13102.0,152.6837,153.0195,152.5609,152.8312,13102.0
2018-12-27 12:00:00,186.61,186.64,186.08,186.08,13428.0,152.8312,152.8557,152.3971,152.3971,13428.0
2018-12-27 12:05:00,186.06,186.26,185.86,186.14,10240.0,152.3807,152.5445,152.2169,152.4462,10240.0
2018-12-27 12:10:00,186.21,186.28,186.01,186.15,13388.0,152.5036,152.5609,152.3398,152.4544,13388.0
2018-12-27 12:15:00,186.22,186.71,186.17,186.44,10590.0,152.5118,152.9131,152.4708,152.6919,10590.0
2018-12-27 12:20:00,186.44,186.6,186.27,186.58,13405.0,152.6919,152.823,152.5527,152.8066,13405.0
2018-12-27 12:25:00,186.56,186.68,185.38,185.63,16492.0,152.7902,152.8885,151.8238,152.0285,16492.0
2018-12-27 12:30:00,185.64,185.68,185.39,185.68,16070.0,152.0367,152.0695,151.832,152.0695,16070.0
2018-12-27 12:35:00,185.7,185.98,185.45,185.9,16300.0,152.0859,152.3152,151.8811,152.2497,16300.0
2018-12-27 12:40:00,185.86,185.97,185.51,185.68,18599.0,152.2169,152.307,151.9303,152.0695,18599.0
2018-12-27 12:45:00,185.66,186.0,185.5,185.99,17435.0,152.0531,152.3316,151.9221,152.3234,17435.0
2018-12-27 12:50:00,185.95,186.34,185.85,186.34,12545.0,152.2906,152.61,152.2087,152.61,12545.0
2018-12-27 12:55:00,186.22,186.32,185.88,186.25,12319.0,152.5118,152.5937,152.2333,152.5363,12319.0
2018-12-27 13:00:00,186.15,186.24,185.75,185.94,11733.0,152.4544,152.5281,152.1268,152.2824,11733.0
2018-12-27 13:05:00,185.9,186.33,185.89,186.06,11239.0,152.2497,152.6018,152.2415,152.3807,11239.0
2018-12-27 13:10:00,186.06,186.19,185.77,186.06,15270.0,152.3807,152.4872,152.1432,152.3807,15270.0
2018-12-27 13:15:00,186.02,186.17,185.86,185.92,11852.0,152.348,152.4708,152.2169,152.2661,11852.0
2018-12-27 13:20:00,185.87,185.87,185.65,185.84,8867.0,152.2251,152.2251,152.0449,152.2005,8867.0
2018-12-27 13:25:00,185.83,186.05,185.57,185.64,12764.0,152.1923,152.3725,151.9794,152.0367,12764.0
2018-12-27 13:30:00,185.65,185.94,185.6,185.93,6013.0,152.0449,152.2824,152.004,152.2742,6013.0
2018-12-27 13:35:00,185.86,185.86,185.68,185.68,10166.0,152.2169,152.2169,152.0695,152.0695,10166.0
2018-12-27 13:40:00,185.66,185.88,185.64,185.64,7586.0,152.0531,152.2333,152.0367,152.0367,7586.0
2018-12-27 13:45:00,185.64,185.64,184.9,184.92,15337.0,152.0367,152.0367,151.4307,151.4471,15337.0
2018-12-27 13:50:00,185.03,185.07,184.39,184.39,8149.0,151.5372,151.5699,151.013,151.013,8149.0
2018-12-27 13:55:00,184.45,184.84,184.45,184.75,12141.0,151.0621,151.3815,151.0621,151.3078,12141.0
2018-12-27 14:00:00,184.66,185.0,184.43,184.99,23324.0,151.2341,151.5126,151.0458,151.5044,23324.0
2018-12-27 14:05:00,184.91,185.12,184.46,184.56,30948.0,151.4389,151.6109,151.0703,151.1522,30948.0
2018-12-27 14:10:00,184.51,184.83,184.47,184.8,27518.0,151.1113,151.3734,151.0785,151.3488,27518.0
2018-12-27 14:15:00,184.8,184.8,184.33,184.36,23490.0,151.3488,151.3488,150.9639,150.9884,23490.0
2018-12-27 14:20:00,184.32,184.7,184.27,184.53,10193.0,150.9557,151.2669,150.9147,151.1277,10193.0
2018-12-27 14:25:00,184.52,184.65,184.07,184.39,18036.0,151.1195,151.2259,150.7509,151.013,18036.0
2018-12-27 14:30:00,184.42,184.42,183.62,183.79,26930.0,151.0376,151.0376,150.3824,150.5216,26930.0
2018-12-27 14:35:00,183.8,184.14,183.75,184.02,25615.0,150.5298,150.8083,150.4889,150.71,25615.0
2018-12-27 14:40:00,184.1,185.3,184.1,185.14,22145.0,150.7755,151.7583,150.7755,151.6272,22145.0
2018-12-27 14:45:00,185.14,185.27,184.57,184.76,20709.0,151.6272,151.7337,151.1604,151.316,20709.0
2018-12-27 14:50:00,184.76,185.68,184.72,185.52,30751.0,151.316,152.0695,151.2833,151.9385,30751.0
2018-12-27 14:55:00,185.58,185.85,185.36,185.85,12536.0,151.9876,152.2087,151.8074,152.2087,12536.0
2018-12-27 15:00:00,185.9,185.95,185.06,185.37,11138.0,152.2497,152.2906,151.5617,151.8156,11138.0
2018-12-27 15:05:00,185.36,185.75,185.26,185.65,10806.0,151.8074,152.1268,151.7255,152.0449,10806.0
2018-12-27 15:10:00,185.65,186.59,185.55,186.5,20627.0,152.0449,152.8148,151.963,152.7411,20627.0
2018-12-27 15:15:00,186.61,186.61,186.16,186.29,13088.0,152.8312,152.8312,152.4626,152.5691,13088.0
2018-12-27 15:20:00,186.32,187.27,186.32,187.19,20977.0,152.5937,153.3717,152.5937,153.3062,20977.0
2018-12-27 15:25:00,187.35,188.19,187.15,188.05,24611.0,153.4372,154.1252,153.2734,154.0105,24611.0
2018-12-27 15:30:00,188.06,188.56,187.67,188.37,29172.0,154.0187,154.4282,153.6993,154.2726,29172.0
2018-12-27 15:35:00,188.44,189.24,188.35,188.96,28227.0,154.3299,154.9851,154.2562,154.7558,28227.0
2018-12-27 15:40:00,189.01,190.36,189.01,189.77,32749.0,154.7967,155.9024,154.7967,155.4192,32749.0
2018-12-27 15:45:00,189.86,189.89,189.01,189.43,30664.0,155.4929,155.5174,154.7967,155.1407,30664.0
2018-12-27 15:50:00,189.39,189.56,188.61,188.85,31647.0,155.1079,155.2472,154.4691,154.6657,31647.0
2018-12-27 15:55:00,188.85,190.41,188.83,190.41,154378.0,154.6657,155.9433,154.6493,155.9433,154378.0
2018-12-28 09:30:00,191.63,192.11,190.69,191.39,48018.0,156.9425,157.3356,156.1726,156.7459,48018.0
2018-12-28 09:35:00,191.39,191.55,190.84,191.2,18947.0,156.7459,156.877,156.2955,156.5903,18947.0
2018-12-28 09:40:00,191.26,192.26,191.23,192.23,24914.0,156.6394,157.4584,156.6149,157.4339,24914.0
2018-12-28 09:45:00,192.2,192.2,191.4,191.4,22602.0,157.4093,157.4093,156.7541,156.7541,22602.0
2018-12-28 09:50:00,191.4,192.02,191.13,191.68,19352.0,156.7541,157.2619,156.533,156.9834,19352.0
2018-12-28 09:55:00,191.75,192.59,191.6,192.59,13899.0,157.0407,157.7287,156.9179,157.7287,13899.0
2018-12-28 10:00:00,192.67,192.87,192.0,192.15,43118.0,157.7942,157.958,157.2455,157.3683,43118.0
2018-12-28 10:05:00,192.21,192.51,192.08,192.23,20228.0,157.4175,157.6632,157.311,157.4339,20228.0
2018-12-28 10:10:00,192.24,192.4,191.75,192.06,10631.0,157.4421,157.5731,157.0407,157.2946,10631.0
2018-12-28 10:15:00,192.01,192.18,191.79,192.06,12746.0,157.2537,157.3929,157.0735,157.2946,12746.0
2018-12-28 10:20:00,192.11,192.47,191.79,191.84,17421.0,157.3356,157.6304,157.0735,157.1145,17421.0
2018-12-28 10:25:00,191.75,191.78,191.18,191.19,12494.0,157.0407,157.0653,156.5739,156.5821,12494.0
2018-12-28 10:30:00,191.3,191.53,191.03,191.14,19229.0,156.6722,156.8606,156.4511,156.5412,19229.0
2018-12-28 10:35:00,191.03,191.08,190.56,191.03,17956.0,156.4511,156.492,156.0662,156.4511,17956.0
2018-12-28 10:40:00,191.05,191.45,190.94,191.2,15228.0,156.4675,156.7951,156.3774,156.5903,15228.0
2018-12-28 10:45:00,191.15,191.75,191.12,191.75,15021.0,156.5494,157.0407,156.5248,157.0407,15021.0
2018-12-28 10:50:00,191.75,192.31,191.68,191.87,18133.0,157.0407,157.4994,156.9834,157.139,18133.0
2018-12-28 10:55:00,191.86,191.97,191.46,191.46,13722.0,157.1308,157.2209,156.8032,156.8032,13722.0
2018-12-28 11:00:00,191.47,191.5,191.05,191.18,19052.0,156.8114,156.836,156.4675,156.5739,19052.0
2018-12-28 11:05:00,191.29,191.88,191.1,191.82,11868.0,156.664,157.1472,156.5084,157.0981,11868.0
2018-12-28 11:10:00,191.88,192.08,191.79,191.94,15736.0,157.1472,157.311,157.0735,157.1964,15736.0
2018-12-28 11:15:00,191.94,192.65,191.79,192.0,16784.0,157.1964,157.7778,157.0735,157.2455,16784.0
2018-12-28 11:20:00,192.0,192.24,191.8,192.24,20098.0,157.2455,157.4421,157.0817,157.4421,20098.0
2018-12-28 11:25:00,192.23,192.79,192.12,192.72,20460.0,157.4339,157.8925,157.3438,157.8352,20460.0
2018-12-28 11:30:00,192.75,192.82,192.26,192.39,21252.0,157.8597,157.9171,157.4584,157.5649,21252.0
2018-12-28 11:35:00,192.52,193.17,192.39,192.94,14623.0,157.6714,158.2037,157.5649,158.0153,14623.0
2018-12-28 11:40:00,192.91,193.0,192.66,192.66,11632.0,157.9908,158.0645,157.786,157.786,11632.0
2018-12-28 11:45:00,192.69,192.86,192.42,192.59,11650.0,157.8106,157.9498,157.5895,157.7287,11650.0
2018-12-28 11:50:00,192.53,192.72,192.31,192.6,23170.0,157.6796,157.8352,157.4994,157.7369,23170.0
2018-12-28 11:55:00,192.59,192.68,192.37,192.39,29218.0,157.7287,157.8024,157.5485,157.5649,29218.0
2018-12-28 12:00:00,192.46,192.76,192.09,192.55,40221.0,157.6222,157.8679,157.3192,157.6959,40221.0
2018-12-28 12:05:00,192.52,192.94,192.42,192.79,14060.0,157.6714,158.0153,157.5895,157.8925,14060.0
2018-12-28 12:10:00,192.84,192.86,192.35,192.35,14406.0,157.9334,157.9498,157.5321,157.5321,14406.0
2018-12-28 12:15:00,192.29,192.29,191.66,191.82,20709.0,157.483,157.483,156.967,157.0981,20709.0
2018-12-28 12:20:00,191.85,192.48,191.83,192.46,10850.0,157.1226,157.6386,157.1063,157.6222,10850.0
2018-12-28 12:25:00,192.48,192.57,192.08,192.24,21241.0,157.6386,157.7123,157.311,157.4421,21241.0
2018-12-28 12:30:00,192.3,192.41,192.13,192.34,18892.0,157.4912,157.5813,157.352,157.524,18892.0
2018-12-28 12:35:00,192.3,192.8,192.21,192.8,15480.0,157.4912,157.9007,157.4175,157.9007,15480.0
2018-12-28 12:40:00,192.82,192.95,192.66,192.74,9980.0,157.9171,158.0235,157.786,157.8515,9980.0
2018-12-28 12:45:00,192.73,192.91,192.4,192.48,11837.0,157.8434,157.9908,157.5731,157.6386,11837.0
2018-12-28 12:50:00,192.45,192.79,192.34,192.72,10972.0,157.614,157.8925,157.524,157.8352,10972.0
2018-12-28 12:55:00,192.72,192.73,192.0,192.04,16966.0,157.8352,157.8434,157.2455,157.2783,16966.0
2018-12-28 13:00:00,192.13,192.26,192.01,192.03,6579.0,157.352,157.4584,157.2537,157.2701,6579.0
2018-12-28 13:05:00,192.01,192.09,191.78,192.02,16163.0,157.2537,157.3192,157.0653,157.2619,16163.0
2018-12-28 13:10:00,192.02,192.45,191.97,192.37,8645.0,157.2619,157.614,157.2209,157.5485,8645.0
2018-12-28 13:15:00,192.46,192.53,192.16,192.16,8365.0,157.6222,157.6796,157.3765,157.3765,8365.0
2018-12-28 13:20:00,192.22,192.23,191.66,191.66,10616.0,157.4257,157.4339,156.967,156.967,10616.0
2018-12-28 13:25:00,191.7,191.91,191.69,191.85,8872.0,156.9998,157.1718,156.9916,157.1226,8872.0
2018-12-28 13:30:00,191.79,191.79,191.16,191.29,13887.0,157.0735,157.0735,156.5575,156.664,13887.0
2018-12-28 13:35:00,191.35,191.65,191.25,191.6,4611.0,156.7132,156.9589,156.6313,156.9179,4611.0
2018-12-28 13:40:00,191.56,191.79,191.5,191.7,9493.0,156.8851,157.0735,156.836,156.9998,9493.0
2018-12-28 13:45:00,191.75,192.16,191.74,192.07,10785.0,157.0407,157.3765,157.0326,157.3028,10785.0
2018-12-28 13:50:00,192.15,192.52,192.05,192.16,14915.0,157.3683,157.6714,157.2864,157.3765,14915.0
2018-12-28 13:55:00,192.22,192.58,192.21,192.42,7125.0,157.4257,157.7205,157.4175,157.5895,7125.0
2018-12-28 14:00:00,192.51,192.98,192.51,192.78,10785.0,157.6632,158.0481,157.6632,157.8843,10785.0
2018-12-28 14:05:00,192.86,193.24,192.84,193.04,11917.0,157.9498,158.261,157.9334,158.0972,11917.0
2018-12-28 14:10:00,193.08,193.39,192.95,193.32,12554.0,158.13,158.3839,158.0235,158.3266,12554.0
2018-12-28 14:15:00,193.4,193.84,193.34,193.34,24463.0,158.3921,158.7524,158.3429,158.3429,24463.0
2018-12-28 14:20:00,193.43,193.57,193.03,193.25,14402.0,158.4166,158.5313,158.0891,158.2692,14402.0
2018-12-28 14:25:00,193.19,193.22,192.84,192.84,7504.0,158.2201,158.2447,157.9334,157.9334,7504.0
2018-12-28 14:30:00,192.9,193.36,192.86,193.26,10462.0,157.9826,158.3593,157.9498,158.2774,10462.0
2018-12-28 14:35:00,193.31,193.94,193.25,193.93,14068.0,158.3184,158.8343,158.2692,158.8261,14068.0
2018-12-28 14:40:00,193.9,194.23,193.77,194.11,25196.0,158.8016,159.0718,158.6951,158.9736,25196.0
2018-12-28 14:45:00,194.1,194.14,193.65,194.13,16501.0,158.9654,158.9981,158.5968,158.9899,16501.0
2018-12-28 14:50:00,194.08,194.41,193.95,194.31,15614.0,158.949,159.2193,158.8425,159.1374,15614.0
2018-12-28 14:55:00,194.33,194.59,194.13,194.38,16951.0,159.1537,159.3667,158.9899,159.1947,16951.0
2018-12-28 15:00:00,194.34,194.46,193.73,193.94,40767.0,159.1619,159.2602,158.6623,158.8343,40767.0
2018-12-28 15:05:00,193.88,193.88,192.96,193.72,37496.0,158.7852,158.7852,158.0317,158.6542,37496.0
2018-12-28 15:10:00,193.58,193.59,192.7,193.58,24614.0,158.5395,158.5477,157.8188,158.5395,24614.0
2018-12-28 15:15:00,193.49,193.49,192.62,192.72,17674.0,158.4658,158.4658,157.7533,157.8352,17674.0
2018-12-28 15:20:00,192.71,192.71,192.06,192.26,18310.0,157.827,157.827,157.2946,157.4584,18310.0
2018-12-28 15:25:00,192.31,192.34,191.48,191.84,40701.0,157.4994,157.524,156.8196,157.1145,40701.0
2018-12-28 15:30:00,191.84,191.93,191.23,191.62,24615.0,157.1145,157.1882,156.6149,156.9343,24615.0
2018-12-28 15:35:00,191.58,191.72,190.77,190.85,31953.0,156.9015,157.0162,156.2381,156.3037,31953.0
2018-12-28 15:40:00,190.85,191.24,190.62,190.99,52910.0,156.3037,156.6231,156.1153,156.4183,52910.0
2018-12-28 15:45:00,191.08,191.25,190.7,191.17,35244.0,156.492,156.6313,156.1808,156.5657,35244.0
2018-12-28 15:50:00,191.14,191.18,190.3,190.34,41718.0,156.5412,156.5739,155.8532,155.886,41718.0
2018-12-28 15:55:00,190.28,191.03,190.06,190.73,224119.0,155.8368,156.4511,155.6567,156.2054,224119.0
2018-12-31 09:30:00,191.95,193.52,191.61,193.52,50208.0,157.2045,158.4904,156.9261,158.4904,50208.0
2018-12-31 09:35:00,193.39,193.8,192.66,193.08,14919.0,158.3839,158.7197,157.786,158.13,14919.0
2018-12-31 09:40:00,193.18,193.54,193.18,193.31,14282.0,158.2119,158.5067,158.2119,158.3184,14282.0
2018-12-31 09:45:00,193.25,194.03,193.25,193.93,21238.0,158.2692,158.908,158.2692,158.8261,21238.0
2018-12-31 09:50:00,193.94,193.99,193.61,193.97,19313.0,158.8343,158.8753,158.5641,158.8589,19313.0
2018-12-31 09:55:00,193.94,194.62,193.89,194.55,18031.0,158.8343,159.3912,158.7934,159.3339,18031.0
2018-12-31 10:00:00,194.66,195.07,194.57,194.76,48776.0,159.424,159.7598,159.3503,159.5059,48776.0
2018-12-31 10:05:00,194.82,194.86,194.14,194.78,36633.0,159.555,159.5878,158.9981,159.5223,36633.0
2018-12-31 10:10:00,194.78,195.01,194.76,194.87,40052.0,159.5223,159.7106,159.5059,159.596,40052.0
2018-12-31 10:15:00,194.89,195.15,194.81,195.02,33313.0,159.6124,159.8253,159.5468,159.7188,33313.0
2018-12-31 10:20:00,195.09,195.58,195.0,195.57,29968.0,159.7762,160.1775,159.7025,160.1693,29968.0
2018-12-31 10:25:00,195.6,195.8,194.96,195.0,26375.0,160.1938,160.3576,159.6697,159.7025,26375.0
2018-12-31 10:30:00,195.02,195.03,194.24,194.66,30628.0,159.7188,159.727,159.08,159.424,30628.0
2018-12-31 10:35:00,194.61,194.83,194.39,194.72,25124.0,159.3831,159.5632,159.2029,159.4731,25124.0
2018-12-31 10:40:00,194.73,195.35,194.67,195.35,59638.0,159.4813,159.9891,159.4322,159.9891,59638.0
2018-12-31 10:45:00,195.34,195.48,194.76,194.91,49011.0,159.9809,160.0956,159.5059,159.6287,49011.0
2018-12-31 10:50:00,194.82,194.82,194.45,194.49,13421.0,159.555,159.555,159.252,159.2848,13421.0
2018-12-31 10:55:00,194.48,194.69,194.4,194.5,27064.0,159.2766,159.4486,159.2111,159.293,27064.0
2018-12-31 11:00:00,194.57,194.8,194.35,194.79,20920.0,159.3503,159.5387,159.1701,159.5305,20920.0
2018-12-31 11:05:00,194.82,194.96,194.68,194.69,14702.0,159.555,159.6697,159.4404,159.4486,14702.0
2018-12-31 11:10:00,194.64,194.75,194.48,194.67,15487.0,159.4076,159.4977,159.2766,159.4322,15487.0
2018-12-31 11:15:00,194.66,194.74,194.39,194.39,15662.0,159.424,159.4895,159.2029,159.2029,15662.0
2018-12-31 11:20:00,194.49,194.52,194.1,194.28,21535.0,159.2848,159.3093,158.9654,159.1128,21535.0
2018-12-31 11:25:00,194.31,195.06,194.28,195.03,35098.0,159.1374,159.7516,159.1128,159.727,35098.0
2018-12-31 11:30:00,194.95,195.03,193.99,194.06,23474.0,159.6615,159.727,158.8753,158.9326,23474.0
2018-12-31 11:35:00,194.12,194.27,193.85,194.04,11675.0,158.9817,159.1046,158.7606,158.9162,11675.0
2018-12-31 11:40:00,193.93,193.95,193.61,193.7,14218.0,158.8261,158.8425,158.5641,158.6378,14218.0
2018-12-31 11:45:00,193.7,194.03,193.55,193.98,17653.0,158.6378,158.908,158.5149,158.8671,17653.0
2018-12-31 11:50:00,193.98,193.98,193.7,193.74,27255.0,158.8671,158.8671,158.6378,158.6705,27255.0
2018-12-31 11:55:00,193.67,193.93,193.51,193.93,13847.0,158.6132,158.8261,158.4822,158.8261,13847.0
2018-12-31 12:00:00,194.01,194.01,193.61,193.71,11896.0,158.8917,158.8917,158.5641,158.646,11896.0
2018-12-31 12:05:00,193.79,194.07,193.63,193.85,11543.0,158.7115,158.9408,158.5804,158.7606,11543.0
2018-12-31 12:10:00,193.81,193.97,193.44,193.79,11834.0,158.7279,158.8589,158.4248,158.7115,11834.0
2018-12-31 12:15:00,193.8,193.81,193.58,193.78,8657.0,158.7197,158.7279,158.5395,158.7033,8657.0
2018-12-31 12:20:00,193.85,194.09,193.82,193.85,11911.0,158.7606,158.9572,158.7361,158.7606,11911.0
2018-12-31 12:25:00,193.83,193.96,193.63,193.96,10711.0,158.7442,158.8507,158.5804,158.8507,10711.0
2018-12-31 12:30:00,194.04,194.33,193.95,194.32,18290.0,158.9162,159.1537,158.8425,159.1455,18290.0
2018-12-31 12:35:00,194.33,194.54,194.28,194.32,16579.0,159.1537,159.3257,159.1128,159.1455,16579.0
2018-12-31 12:40:00,194.32,194.48,194.15,194.48,4920.0,159.1455,159.2766,159.0063,159.2766,4920.0
2018-12-31 12:45:00,194.39,194.59,194.37,194.55,18071.0,159.2029,159.3667,159.1865,159.3339,18071.0
2018-12-31 12:50:00,194.52,194.55,194.31,194.52,11831.0,159.3093,159.3339,159.1374,159.3093,11831.0
2018-12-31 12:55:00,194.53,194.82,194.5,194.8,16472.0,159.3175,159.555,159.293,159.5387,16472.0
2018-12-31 13:00:00,194.82,195.03,194.62,194.7,31600.0,159.555,159.727,159.3912,159.4568,31600.0
2018-12-31 13:05:00,194.71,194.92,194.61,194.89,10153.0,159.465,159.6369,159.3831,159.6124,10153.0
2018-12-31 13:10:00,194.87,194.9,194.63,194.64,8717.0,159.596,159.6206,159.3994,159.4076,8717.0
2018-12-31 13:15:00,194.68,194.88,194.63,194.64,12504.0,159.4404,159.6042,159.3994,159.4076,12504.0
2018-12-31 13:20:00,194.65,194.82,194.61,194.75,13043.0,159.4158,159.555,159.3831,159.4977,13043.0
2018-12-31 13:25:00,194.7,195.03,194.65,194.94,11935.0,159.4568,159.727,159.4158,159.6533,11935.0
2018-12-31 13:30:00,194.92,194.95,194.74,194.87,10388.0,159.6369,159.6615,159.4895,159.596,10388.0
2018-12-31 13:35:00,194.93,195.06,194.87,194.88,17743.0,159.6451,159.7516,159.596,159.6042,17743.0
2018-12-31 13:40:00,194.96,195.02,194.78,194.8,15725.0,159.6697,159.7188,159.5223,159.5387,15725.0
2018-12-31 13:45:00,194.83,194.97,194.74,194.97,11567.0,159.5632,159.6779,159.4895,159.6779,11567.0
2018-12-31 13:50:00,195.01,195.06,194.58,194.76,16956.0,159.7106,159.7516,159.3585,159.5059,16956.0
2018-12-31 13:55:00,194.74,194.81,194.52,194.52,11429.0,159.4895,159.5468,159.3093,159.3093,11429.0
2018-12-31 14:00:00,194.52,194.52,194.01,194.31,22814.0,159.3093,159.3093,158.8917,159.1374,22814.0
2018-12-31 14:05:00,194.26,194.64,194.21,194.59,12550.0,159.0964,159.4076,159.0555,159.3667,12550.0
2018-12-31 14:10:00,194.54,194.64,194.44,194.56,12245.0,159.3257,159.4076,159.2438,159.3421,12245.0
2018-12-31 14:15:00,194.54,194.85,194.22,194.78,12291.0,159.3257,159.5796,159.0636,159.5223,12291.0
2018-12-31 14:20:00,194.75,194.82,193.83,194.09,14059.0,159.4977,159.555,158.7442,158.9572,14059.0
2018-12-31 14:25:00,194.04,194.22,193.82,193.96,9311.0,158.9162,159.0636,158.7361,158.8507,9311.0
2018-12-31 14:30:00,193.98,194.05,193.51,193.51,16095.0,158.8671,158.9244,158.4822,158.4822,16095.0
2018-12-31 14:35:00,193.57,193.72,193.3,193.66,11863.0,158.5313,158.6542,158.3102,158.605,11863.0
2018-12-31 14:40:00,193.61,193.91,193.56,193.77,17361.0,158.5641,158.8098,158.5231,158.6951,17361.0
2018-12-31 14:45:00,193.7,194.07,193.68,193.9,13245.0,158.6378,158.9408,158.6214,158.8016,13245.0
2018-12-31 14:50:00,194.02,194.45,193.97,194.38,11478.0,158.8999,159.252,158.8589,159.1947,11478.0
2018-12-31 14:55:00,194.24,194.45,194.08,194.26,10871.0,159.08,159.252,158.949,159.0964,10871.0
2018-12-31 15:00:00,194.18,194.6,194.1,194.1,15971.0,159.0309,159.3749,158.9654,158.9654,15971.0
2018-12-31 15:05:00,194.12,194.54,194.12,194.25,13500.0,158.9817,159.3257,158.9817,159.0882,13500.0
2018-12-31 15:10:00,194.2,194.46,194.12,194.2,17236.0,159.0473,159.2602,158.9817,159.0473,17236.0
2018-12-31 15:15:00,194.2,194.32,193.9,194.32,14309.0,159.0473,159.1455,158.8016,159.1455,14309.0
2018-12-31 15:20:00,194.31,194.5,194.07,194.12,18878.0,159.1374,159.293,158.9408,158.9817,18878.0
2018-12-31 15:25:00,194.23,194.5,194.03,194.28,20373.0,159.0718,159.293,158.908,159.1128,20373.0
2018-12-31 15:30:00,194.28,194.67,194.23,194.57,19226.0,159.1128,159.4322,159.0718,159.3503,19226.0
2018-12-31 15:35:00,194.57,194.7,194.34,194.55,23251.0,159.3503,159.4568,159.1619,159.3339,23251.0
2018-12-31 15:40:00,194.48,194.74,194.23,194.3,21763.0,159.2766,159.4895,159.0718,159.1292,21763.0
2018-12-31 15:45:00,194.31,194.46,193.64,193.73,48177.0,159.1374,159.2602,158.5886,158.6623,48177.0
2018-12-31 15:50:00,193.69,193.94,193.59,193.64,33923.0,158.6296,158.8343,158.5477,158.5886,33923.0
2018-12-31 15:55:00,193.68,194.81,193.2,194.8,156058.0,158.6214,159.5468,158.2283,159.5387,156058.0
2019-01-02 09:30:00,193.18,193.18,191.97,192.89,87356.0,158.2119,158.2119,157.2209,157.9744,87356.0
2019-01-02 09:35:00,193.05,193.05,191.87,192.7,89755.0,158.1054,158.1054,157.139,157.8188,89755.0
2019-01-02 09:40:00,192.7,193.2,192.03,192.55,38827.0,157.8188,158.2283,157.2701,157.6959,38827.0
2019-01-02 09:45:00,192.55,192.6,191.94,191.94,37609.0,157.6959,157.7369,157.1964,157.1964,37609.0
2019-01-02 09:50:00,191.98,192.07,191.29,191.34,28527.0,157.2291,157.3028,156.664,156.705,28527.0
2019-01-02 09:55:00,191.34,191.34,190.54,190.82,58799.0,156.705,156.705,156.0498,156.2791,58799.0
2019-01-02 10:00:00,190.74,190.96,190.11,190.41,39512.0,156.2136,156.3937,155.6976,155.9433,39512.0
2019-01-02 10:05:00,190.41,190.86,189.71,190.68,58527.0,155.9433,156.3119,155.37,156.1644,58527.0
2019-01-02 10:10:00,190.69,191.04,190.65,190.79,29069.0,156.1726,156.4593,156.1399,156.2545,29069.0
2019-01-02 10:15:00,190.94,191.04,190.28,190.44,48695.0,156.3774,156.4593,155.8368,155.9679,48695.0
2019-01-02 10:20:00,190.53,190.81,190.16,190.16,18863.0,156.0416,156.2709,155.7386,155.7386,18863.0
2019-01-02 10:25:00,190.21,190.6,189.71,189.71,27921.0,155.7795,156.0989,155.37,155.37,27921.0
2019-01-02 10:30:00,189.77,189.95,188.95,188.95,27407.0,155.4192,155.5666,154.7476,154.7476,27407.0
2019-01-02 10:35:00,189.0,189.55,189.0,189.45,25770.0,154.7885,155.239,154.7885,155.1571,25770.0
2019-01-02 10:40:00,189.53,189.95,189.38,189.75,21387.0,155.2226,155.5666,155.0998,155.4028,21387.0
2019-01-02 10:45:00,189.76,190.16,189.56,189.91,23414.0,155.411,155.7386,155.2472,155.5338,23414.0
2019-01-02 10:50:00,189.84,190.37,189.73,190.28,15996.0,155.4765,155.9105,155.3864,155.8368,15996.0
2019-01-02 10:55:00,190.26,190.45,190.04,190.04,25493.0,155.8205,155.9761,155.6403,155.6403,25493.0
2019-01-02 11:00:00,190.09,190.35,189.71,190.34,26689.0,155.6812,155.8942,155.37,155.886,26689.0
2019-01-02 11:05:00,190.37,190.93,190.36,190.62,26938.0,155.9105,156.3692,155.9024,156.1153,26938.0
2019-01-02 11:10:00,190.62,190.88,190.49,190.59,23009.0,156.1153,156.3282,156.0088,156.0907,23009.0
2019-01-02 11:15:00,190.58,191.25,190.43,191.25,17896.0,156.0825,156.6313,155.9597,156.6313,17896.0
2019-01-02 11:20:00,191.31,191.35,190.94,191.13,24536.0,156.6804,156.7132,156.3774,156.533,24536.0
2019-01-02 11:25:00,191.09,191.2,190.45,190.53,40543.0,156.5002,156.5903,155.9761,156.0416,40543.0
2019-01-02 11:30:00,190.52,190.65,190.25,190.63,13711.0,156.0334,156.1399,155.8123,156.1235,13711.0
2019-01-02 11:35:00,190.6,190.61,190.32,190.49,12957.0,156.0989,156.1071,155.8696,156.0088,12957.0
2019-01-02 11:40:00,190.59,191.45,190.59,191.22,15937.0,156.0907,156.7951,156.0907,156.6067,15937.0
2019-01-02 11:45:00,191.2,191.4,190.94,191.4,16705.0,156.5903,156.7541,156.3774,156.7541,16705.0
2019-01-02 11:50:00,191.4,191.4,190.89,191.11,11541.0,156.7541,156.7541,156.3364,156.5166,11541.0
2019-01-02 11:55:00,191.03,191.41,190.91,190.99,10544.0,156.4511,156.7623,156.3528,156.4183,10544.0
2019-01-02 12:00:00,190.92,191.2,190.76,191.03,15085.0,156.361,156.5903,156.23,156.4511,15085.0
2019-01-02 12:05:00,191.03,191.32,190.85,191.21,14178.0,156.4511,156.6886,156.3037,156.5985,14178.0
2019-01-02 12:10:00,191.25,191.46,191.14,191.46,7251.0,156.6313,156.8032,156.5412,156.8032,7251.0
2019-01-02 12:15:00,191.41,191.77,191.32,191.74,17027.0,156.7623,157.0571,156.6886,157.0326,17027.0
2019-01-02 12:20:00,191.73,191.83,191.34,191.45,21353.0,157.0244,157.1063,156.705,156.7951,21353.0
2019-01-02 12:25:00,191.5,191.76,191.36,191.71,11517.0,156.836,157.0489,156.7213,157.008,11517.0
2019-01-02 12:30:00,191.66,191.88,191.57,191.72,11304.0,156.967,157.1472,156.8933,157.0162,11304.0
2019-01-02 12:35:00,191.74,192.54,191.71,192.5,17492.0,157.0326,157.6877,157.008,157.655,17492.0
2019-01-02 12:40:00,192.48,192.48,192.2,192.25,16291.0,157.6386,157.6386,157.4093,157.4502,16291.0
2019-01-02 12:45:00,192.25,192.39,191.79,191.9,26399.0,157.4502,157.5649,157.0735,157.1636,26399.0
2019-01-02 12:50:00,191.86,192.02,191.7,191.74,28056.0,157.1308,157.2619,156.9998,157.0326,28056.0
2019-01-02 12:55:00,191.77,192.43,191.73,192.34,15565.0,157.0571,157.5977,157.0244,157.524,15565.0
2019-01-02 13:00:00,192.31,192.71,192.28,192.58,14388.0,157.4994,157.827,157.4748,157.7205,14388.0
2019-01-02 13:05:00,192.64,193.01,192.61,192.91,13283.0,157.7696,158.0727,157.7451,157.9908,13283.0
2019-01-02 13:10:00,192.83,192.87,192.54,192.66,9636.0,157.9253,157.958,157.6877,157.786,9636.0
2019-01-02 13:15:00,192.65,192.88,192.59,192.84,36325.0,157.7778,157.9662,157.7287,157.9334,36325.0
2019-01-02 13:20:00,192.93,193.05,192.8,192.96,9777.0,158.0072,158.1054,157.9007,158.0317,9777.0
2019-01-02 13:25:00,193.0,193.01,192.63,192.72,12900.0,158.0645,158.0727,157.7615,157.8352,12900.0
2019-01-02 13:30:00,192.71,193.1,192.7,192.93,13971.0,157.827,158.1464,157.8188,158.0072,13971.0
2019-01-02 13:35:00,192.91,192.91,192.32,192.38,15896.0,157.9908,157.9908,157.5076,157.5567,15896.0
2019-01-02 13:40:00,192.4,192.4,192.17,192.32,17527.0,157.5731,157.5731,157.3847,157.5076,17527.0
2019-01-02 13:45:00,192.39,192.72,192.36,192.41,15165.0,157.5649,157.8352,157.5403,157.5813,15165.0
2019-01-02 13:50:00,192.33,192.44,192.11,192.11,13203.0,157.5158,157.6059,157.3356,157.3356,13203.0
2019-01-02 13:55:00,192.07,192.39,192.03,192.39,27307.0,157.3028,157.5649,157.2701,157.5649,27307.0
2019-01-02 14:00:00,192.36,192.4,192.08,192.35,14350.0,157.5403,157.5731,157.311,157.5321,14350.0
2019-01-02 14:05:00,192.25,192.31,191.78,191.85,12070.0,157.4502,157.4994,157.0653,157.1226,12070.0
2019-01-02 14:10:00,191.82,191.85,191.43,191.51,13385.0,157.0981,157.1226,156.7787,156.8442,13385.0
2019-01-02 14:15:00,191.48,191.72,191.39,191.39,15343.0,156.8196,157.0162,156.7459,156.7459,15343.0
2019-01-02 14:20:00,191.39,191.5,191.22,191.47,18892.0,156.7459,156.836,156.6067,156.8114,18892.0
2019-01-02 14:25:00,191.5,191.6,191.39,191.54,13772.0,156.836,156.9179,156.7459,156.8688,13772.0
2019-01-02 14:30:00,191.49,192.23,191.49,192.09,14075.0,156.8278,157.4339,156.8278,157.3192,14075.0
2019-01-02 14:35:00,192.07,192.11,191.77,191.79,12796.0,157.3028,157.3356,157.0571,157.0735,12796.0
2019-01-02 14:40:00,191.83,191.91,191.3,191.39,15519.0,157.1063,157.1718,156.6722,156.7459,15519.0
2019-01-02 14:45:00,191.35,191.65,191.34,191.64,9040.0,156.7132,156.9589,156.705,156.9507,9040.0
2019-01-02 14:50:00,191.68,191.75,191.51,191.57,20885.0,156.9834,157.0407,156.8442,156.8933,20885.0
2019-01-02 14:55:00,191.6,191.64,191.03,191.05,25221.0,156.9179,156.9507,156.4511,156.4675,25221.0
2019-01-02 15:00:00,191.04,191.49,190.89,191.0,18022.0,156.4593,156.8278,156.3364,156.4265,18022.0
2019-01-02 15:05:00,191.0,191.09,190.75,190.76,17745.0,156.4265,156.5002,156.2218,156.23,17745.0
2019-01-02 15:10:00,190.8,190.86,190.61,190.85,29562.0,156.2627,156.3119,156.1071,156.3037,29562.0
2019-01-02 15:15:00,190.82,190.89,190.43,190.5,24877.0,156.2791,156.3364,155.9597,156.017,24877.0
2019-01-02 15:20:00,190.49,191.09,190.43,191.09,56125.0,156.0088,156.5002,155.9597,156.5002,56125.0
2019-01-02 15:25:00,191.09,191.56,190.94,191.28,46821.0,156.5002,156.8851,156.3774,156.6558,46821.0
2019-01-02 15:30:00,191.2,191.25,190.84,190.85,35535.0,156.5903,156.6313,156.2955,156.3037,35535.0
2019-01-02 15:35:00,190.85,191.18,190.85,190.87,26830.0,156.3037,156.5739,156.3037,156.32,26830.0
2019-01-02 15:40:00,190.87,191.3,190.76,191.16,49570.0,156.32,156.6722,156.23,156.5575,49570.0
2019-01-02 15:45:00,191.13,191.58,191.03,191.47,29498.0,156.533,156.9015,156.4511,156.8114,29498.0
2019-01-02 15:50:00,191.5,191.62,191.34,191.41,47432.0,156.836,156.9343,156.705,156.7623,47432.0
2019-01-02 15:55:00,191.39,192.15,191.39,191.99,120164.0,156.7459,157.3683,156.7459,157.2373,120164.0
2019-01-03 09:30:00,192.34,194.18,191.71,193.0,106656.0,157.524,159.0309,157.008,158.0645,106656.0
2019-01-03 09:35:00,193.03,193.5,191.32,192.44,68170.0,158.0891,158.474,156.6886,157.6059,68170.0
2019-01-03 09:40:00,192.23,192.81,191.85,191.99,26326.0,157.4339,157.9089,157.1226,157.2373,26326.0
2019-01-03 09:45:00,192.03,192.33,191.25,191.45,37517.0,157.2701,157.5158,156.6313,156.7951,37517.0
2019-01-03 09:50:00,191.33,191.81,191.13,191.81,34653.0,156.6968,157.0899,156.533,157.0899,34653.0
2019-01-03 09:55:00,191.92,192.35,191.81,192.0,34535.0,157.18,157.5321,157.0899,157.2455,34535.0
2019-01-03 10:00:00,191.92,191.97,191.03,191.17,50692.0,157.18,157.2209,156.4511,156.5657,50692.0
2019-01-03 10:05:00,191.16,191.5,190.94,191.23,75015.0,156.5575,156.836,156.3774,156.6149,75015.0
2019-01-03 10:10:00,191.33,191.5,189.92,189.95,58202.0,156.6968,156.836,155.542,155.5666,58202.0
2019-01-03 10:15:00,189.95,190.51,189.52,190.29,51281.0,155.5666,156.0252,155.2144,155.845,51281.0
2019-01-03 10:20:00,190.37,190.37,189.9,190.14,103059.0,155.9105,155.9105,155.5256,155.7222,103059.0
2019-01-03 10:25:00,190.16,190.16,189.82,190.05,27124.0,155.7386,155.7386,155.4601,155.6485,27124.0
2019-01-03 10:30:00,190.02,190.32,189.74,190.19,33897.0,155.6239,155.8696,155.3946,155.7631,33897.0
2019-01-03 10:35:00,190.15,190.47,189.65,189.89,40636.0,155.7304,155.9924,155.3209,155.5174,40636.0
2019-01-03 10:40:00,189.86,189.92,188.91,189.19,33115.0,155.4929,155.542,154.7148,154.9441,33115.0
2019-01-03 10:45:00,189.24,189.78,189.13,189.41,24908.0,154.9851,155.4273,154.895,155.1243,24908.0
2019-01-03 10:50:00,189.4,189.97,189.09,189.88,74740.0,155.1161,155.583,154.8622,155.5092,74740.0
2019-01-03 10:55:00,189.89,190.32,189.87,190.07,49703.0,155.5174,155.8696,155.5011,155.6649,49703.0
2019-01-03 11:00:00,190.04,190.27,189.73,190.0,32764.0,155.6403,155.8286,155.3864,155.6075,32764.0
2019-01-03 11:05:00,189.92,190.16,189.65,189.65,25212.0,155.542,155.7386,155.3209,155.3209,25212.0
2019-01-03 11:10:00,189.7,190.66,189.62,190.64,23895.0,155.3618,156.1481,155.2963,156.1317,23895.0
2019-01-03 11:15:00,190.67,190.67,190.43,190.64,38240.0,156.1562,156.1562,155.9597,156.1317,38240.0
2019-01-03 11:20:00,190.58,191.1,190.53,190.65,24916.0,156.0825,156.5084,156.0416,156.1399,24916.0
2019-01-03 11:25:00,190.61,190.61,189.69,189.73,34526.0,156.1071,156.1071,155.3536,155.3864,34526.0
2019-01-03 11:30:00,189.8,190.27,189.75,190.26,20690.0,155.4437,155.8286,155.4028,155.8205,20690.0
2019-01-03 11:35:00,190.36,191.51,190.36,191.34,16219.0,155.9024,156.8442,155.9024,156.705,16219.0
2019-01-03 11:40:00,191.31,192.25,191.24,191.49,41160.0,156.6804,157.4502,156.6231,156.8278,41160.0
2019-01-03 11:45:00,191.5,191.77,191.26,191.35,22557.0,156.836,157.0571,156.6394,156.7132,22557.0
2019-01-03 11:50:00,191.32,191.56,191.07,191.21,20152.0,156.6886,156.8851,156.4838,156.5985,20152.0
2019-01-03 11:55:00,191.21,191.43,191.0,191.12,21076.0,156.5985,156.7787,156.4265,156.5248,21076.0
2019-01-03 12:00:00,191.1,191.14,190.41,190.55,33558.0,156.5084,156.5412,155.9433,156.058,33558.0
2019-01-03 12:05:00,190.58,190.63,190.32,190.5,19709.0,156.0825,156.1235,155.8696,156.017,19709.0
2019-01-03 12:10:00,190.52,191.12,190.41,191.02,20302.0,156.0334,156.5248,155.9433,156.4429,20302.0
2019-01-03 12:15:00,191.05,191.12,190.25,190.48,25429.0,156.4675,156.5248,155.8123,156.0006,25429.0
2019-01-03 12:20:00,190.48,190.79,190.39,190.64,25384.0,156.0006,156.2545,155.9269,156.1317,25384.0
2019-01-03 12:25:00,190.62,190.71,190.08,190.15,45008.0,156.1153,156.189,155.673,155.7304,45008.0
2019-01-03 12:30:00,190.15,190.5,190.04,190.42,15154.0,155.7304,156.017,155.6403,155.9515,15154.0
2019-01-03 12:35:00,190.41,190.41,189.89,190.05,17715.0,155.9433,155.9433,155.5174,155.6485,17715.0
2019-01-03 12:40:00,190.09,190.25,189.93,190.18,21748.0,155.6812,155.8123,155.5502,155.7549,21748.0
2019-01-03 12:45:00,190.23,190.32,190.0,190.14,29849.0,155.7959,155.8696,155.6075,155.7222,29849.0
2019-01-03 12:50:00,190.14,190.66,190.12,190.52,19841.0,155.7222,156.1481,155.7058,156.0334,19841.0
2019-01-03 12:55:00,190.65,190.73,190.31,190.68,11964.0,156.1399,156.2054,155.8614,156.1644,11964.0
2019-01-03 13:00:00,190.65,190.77,190.25,190.3,17230.0,156.1399,156.2381,155.8123,155.8532,17230.0
2019-01-03 13:05:00,190.35,190.44,189.99,190.04,15953.0,155.8942,155.9679,155.5993,155.6403,15953.0
2019-01-03 13:10:00,190.07,190.48,189.95,190.31,18590.0,155.6649,156.0006,155.5666,155.8614,18590.0
2019-01-03 13:15:00,190.29,190.31,189.24,189.47,35522.0,155.845,155.8614,154.9851,155.1735,35522.0
2019-01-03 13:20:00,189.47,190.12,189.42,190.07,14590.0,155.1735,155.7058,155.1325,155.6649,14590.0
2019-01-03 13:25:00,190.07,190.21,189.71,190.06,16450.0,155.6649,155.7795,155.37,155.6567,16450.0
2019-01-03 13:30:00,190.02,190.08,189.64,189.74,15705.0,155.6239,155.673,155.3127,155.3946,15705.0
2019-01-03 13:35:00,189.66,190.1,189.46,190.1,19912.0,155.3291,155.6894,155.1653,155.6894,19912.0
2019-01-03 13:40:00,190.04,190.45,190.01,190.33,24644.0,155.6403,155.9761,155.6157,155.8778,24644.0
2019-01-03 13:45:00,190.21,190.21,189.98,190.15,27478.0,155.7795,155.7795,155.5911,155.7304,27478.0
2019-01-03 13:50:00,190.08,190.08,189.4,189.4,25926.0,155.673,155.673,155.1161,155.1161,25926.0
2019-01-03 13:55:00,189.33,189.53,189.16,189.49,17568.0,155.0588,155.2226,154.9196,155.1898,17568.0
2019-01-03 14:00:00,189.46,189.66,189.23,189.35,21040.0,155.1653,155.3291,154.9769,155.0752,21040.0
2019-01-03 14:05:00,189.35,189.69,189.29,189.68,27611.0,155.0752,155.3536,155.026,155.3454,27611.0
2019-01-03 14:10:00,189.53,189.99,189.52,189.77,22728.0,155.2226,155.5993,155.2144,155.4192,22728.0
2019-01-03 14:15:00,189.67,190.3,189.61,190.24,17264.0,155.3373,155.8532,155.2881,155.8041,17264.0
2019-01-03 14:20:00,190.18,190.29,190.09,190.22,37290.0,155.7549,155.845,155.6812,155.7877,37290.0
2019-01-03 14:25:00,190.17,190.52,190.01,190.35,30829.0,155.7468,156.0334,155.6157,155.8942,30829.0
2019-01-03 14:30:00,190.36,190.82,190.36,190.53,32142.0,155.9024,156.2791,155.9024,156.0416,32142.0
2019-01-03 14:35:00,190.53,190.54,190.07,190.28,42573.0,156.0416,156.0498,155.6649,155.8368,42573.0
2019-01-03 14:40:00,190.24,190.3,189.62,189.67,18784.0,155.8041,155.8532,155.2963,155.3373,18784.0
2019-01-03 14:45:00,189.64,189.91,189.53,189.75,20914.0,155.3127,155.5338,155.2226,155.4028,20914.0
2019-01-03 14:50:00,189.68,189.83,189.55,189.75,19444.0,155.3454,155.4683,155.239,155.4028,19444.0
2019-01-03 14:55:00,189.79,189.79,189.1,189.11,41171.0,155.4355,155.4355,154.8704,154.8786,41171.0
2019-01-03 15:00:00,189.16,189.32,189.02,189.06,23727.0,154.9196,155.0506,154.8049,154.8377,23727.0
2019-01-03 15:05:00,189.11,189.26,188.98,189.13,32923.0,154.8786,155.0015,154.7722,154.895,32923.0
2019-01-03 15:10:00,189.12,189.28,188.9,189.0,29049.0,154.8868,155.0179,154.7066,154.7885,29049.0
2019-01-03 15:15:00,188.95,189.59,188.95,189.47,19223.0,154.7476,155.2717,154.7476,155.1735,19223.0
2019-01-03 15:20:00,189.47,189.8,189.46,189.66,35545.0,155.1735,155.4437,155.1653,155.3291,35545.0
2019-01-03 15:25:00,189.61,189.64,189.2,189.42,20881.0,155.2881,155.3127,154.9523,155.1325,20881.0
2019-01-03 15:30:00,189.41,190.24,189.29,189.89,32002.0,155.1243,155.8041,155.026,155.5174,32002.0
2019-01-03 15:35:00,189.88,190.2,189.82,189.99,69699.0,155.5092,155.7713,155.4601,155.5993,69699.0
2019-01-03 15:40:00,190.0,190.28,189.83,190.1,74509.0,155.6075,155.8368,155.4683,155.6894,74509.0
2019-01-03 15:45:00,190.11,190.41,189.94,189.94,54051.0,155.6976,155.9433,155.5584,155.5584,54051.0
2019-01-03 15:50:00,189.93,190.19,189.24,189.56,53818.0,155.5502,155.7631,154.9851,155.2472,53818.0
2019-01-03 15:55:00,189.57,189.6,188.67,188.98,156804.0,155.2554,155.2799,154.5183,154.7722,156804.0
2019-01-04 09:30:00,191.41,192.36,190.84,191.92,59942.0,156.7623,157.5403,156.2955,157.18,59942.0
2019-01-04 09:35:00,191.89,193.21,191.73,192.93,42433.0,157.1554,158.2365,157.0244,158.0072,42433.0
2019-01-04 09:40:00,193.11,193.22,192.49,192.58,45826.0,158.1546,158.2447,157.6468,157.7205,45826.0
2019-01-04 09:45:00,192.65,193.04,192.38,192.71,33589.0,157.7778,158.0972,157.5567,157.827,33589.0
2019-01-04 09:50:00,192.72,193.08,192.46,192.63,24337.0,157.8352,158.13,157.6222,157.7615,24337.0
2019-01-04 09:55:00,192.59,192.81,192.42,192.62,33262.0,157.7287,157.9089,157.5895,157.7533,33262.0
2019-01-04 10:00:00,192.72,193.1,192.62,192.84,51598.0,157.8352,158.1464,157.7533,157.9334,51598.0
2019-01-04 10:05:00,192.83,193.0,192.66,192.67,51063.0,157.9253,158.0645,157.786,157.7942,51063.0
2019-01-04 10:10:00,192.67,193.32,192.67,192.95,46831.0,157.7942,158.3266,157.7942,158.0235,46831.0
2019-01-04 10:15:00,193.0,193.29,192.65,192.78,30493.0,158.0645,158.302,157.7778,157.8843,30493.0
2019-01-04 10:20:00,192.84,194.0,192.4,193.8,48512.0,157.9334,158.8835,157.5731,158.7197,48512.0
2019-01-04 10:25:00,193.81,194.81,193.48,194.66,106953.0,158.7279,159.5468,158.4576,159.424,106953.0
2019-01-04 10:30:00,194.69,194.97,194.28,194.28,33937.0,159.4486,159.6779,159.1128,159.1128,33937.0
2019-01-04 10:35:00,194.43,194.81,194.29,194.57,28655.0,159.2356,159.5468,159.121,159.3503,28655.0
2019-01-04 10:40:00,194.64,194.87,194.49,194.58,37315.0,159.4076,159.596,159.2848,159.3585,37315.0
2019-01-04 10:45:00,194.55,194.85,194.17,194.3,25871.0,159.3339,159.5796,159.0227,159.1292,25871.0
2019-01-04 10:50:00,194.45,194.7,194.23,194.36,23625.0,159.252,159.4568,159.0718,159.1783,23625.0
2019-01-04 10:55:00,194.57,195.06,194.44,195.05,39306.0,159.3503,159.7516,159.2438,159.7434,39306.0
2019-01-04 11:00:00,194.98,195.49,194.87,195.49,43515.0,159.6861,160.1038,159.596,160.1038,43515.0
2019-01-04 11:05:00,195.42,195.86,195.42,195.77,31670.0,160.0464,160.4068,160.0464,160.3331,31670.0
2019-01-04 11:10:00,195.88,196.1,195.13,195.21,32085.0,160.4232,160.6033,159.8089,159.8744,32085.0
2019-01-04 11:15:00,195.22,195.5,194.84,195.5,30232.0,159.8826,160.112,159.5714,160.112,30232.0
2019-01-04 11:20:00,195.51,195.57,195.23,195.26,21103.0,160.1201,160.1693,159.8908,159.9154,21103.0
2019-01-04 11:25:00,195.28,195.51,195.12,195.28,40552.0,159.9318,160.1201,159.8007,159.9318,40552.0
2019-01-04 11:30:00,195.37,195.88,195.13,195.88,14099.0,160.0055,160.4232,159.8089,160.4232,14099.0
2019-01-04 11:35:00,195.81,195.93,195.52,195.81,24807.0,160.3658,160.4641,160.1283,160.3658,24807.0
2019-01-04 11:40:00,195.8,196.26,195.69,196.1,16767.0,160.3576,160.7344,160.2676,160.6033,16767.0
2019-01-04 11:45:00,196.1,196.51,196.09,196.28,13883.0,160.6033,160.9391,160.5952,160.7508,13883.0
2019-01-04 11:50:00,196.32,196.52,195.4,195.51,46581.0,160.7835,160.9473,160.0301,160.1201,46581.0
2019-01-04 11:55:00,195.54,195.65,195.27,195.36,17328.0,160.1447,160.2348,159.9236,159.9973,17328.0
2019-01-04 12:00:00,195.4,195.57,194.99,195.12,19340.0,160.0301,160.1693,159.6943,159.8007,19340.0
2019-01-04 12:05:00,195.25,195.73,195.24,195.6,16753.0,159.9072,160.3003,159.899,160.1938,16753.0
2019-01-04 12:10:00,195.61,196.01,195.54,195.91,11638.0,160.202,160.5296,160.1447,160.4477,11638.0
2019-01-04 12:15:00,195.91,196.09,195.19,196.01,59052.0,160.4477,160.5952,159.8581,160.5296,59052.0
2019-01-04 12:20:00,195.96,196.09,195.73,195.73,27585.0,160.4887,160.5952,160.3003,160.3003,27585.0
2019-01-04 12:25:00,195.8,196.06,195.64,195.79,19713.0,160.3576,160.5706,160.2266,160.3495,19713.0
2019-01-04 12:30:00,195.81,195.82,195.59,195.75,23474.0,160.3658,160.374,160.1857,160.3167,23474.0
2019-01-04 12:35:00,195.76,195.95,195.75,195.88,22755.0,160.3249,160.4805,160.3167,160.4232,22755.0
2019-01-04 12:40:00,195.89,196.06,195.88,196.02,34376.0,160.4314,160.5706,160.4232,160.5378,34376.0
2019-01-04 12:45:00,195.99,196.07,195.86,195.96,27747.0,160.5133,160.5788,160.4068,160.4887,27747.0
2019-01-04 12:50:00,195.98,196.05,195.79,195.91,18609.0,160.5051,160.5624,160.3495,160.4477,18609.0
2019-01-04 12:55:00,195.91,196.15,195.77,195.97,51899.0,160.4477,160.6443,160.3331,160.4969,51899.0
2019-01-04 13:00:00,195.99,196.05,195.79,195.96,47535.0,160.5133,160.5624,160.3495,160.4887,47535.0
2019-01-04 13:05:00,195.96,196.09,195.9,195.96,31887.0,160.4887,160.5952,160.4395,160.4887,31887.0
2019-01-04 13:10:00,195.96,196.03,195.86,195.88,23670.0,160.4887,160.546,160.4068,160.4232,23670.0
2019-01-04 13:15:00,195.92,195.92,195.76,195.76,14648.0,160.4559,160.4559,160.3249,160.3249,14648.0
2019-01-04 13:20:00,195.78,195.94,195.63,195.63,16910.0,160.3413,160.4723,160.2184,160.2184,16910.0
2019-01-04 13:25:00,195.57,195.65,195.47,195.58,25755.0,160.1693,160.2348,160.0874,160.1775,25755.0
2019-01-04 13:30:00,195.59,195.88,195.56,195.75,31102.0,160.1857,160.4232,160.1611,160.3167,31102.0
2019-01-04 13:35:00,195.69,195.91,195.6,195.6,20351.0,160.2676,160.4477,160.1938,160.1938,20351.0
2019-01-04 13:40:00,195.64,195.64,195.34,195.48,23483.0,160.2266,160.2266,159.9809,160.0956,23483.0
2019-01-04 13:45:00,195.53,196.0,195.41,195.97,35805.0,160.1365,160.5214,160.0382,160.4969,35805.0
2019-01-04 13:50:00,195.92,196.03,195.83,195.96,37014.0,160.4559,160.546,160.3822,160.4887,37014.0
2019-01-04 13:55:00,195.96,196.03,195.75,195.95,37775.0,160.4887,160.546,160.3167,160.4805,37775.0
2019-01-04 14:00:00,195.99,195.99,195.67,195.92,27600.0,160.5133,160.5133,160.2512,160.4559,27600.0
2019-01-04 14:05:00,195.96,196.01,195.58,195.85,28442.0,160.4887,160.5296,160.1775,160.3986,28442.0
2019-01-04 14:10:00,195.89,195.99,195.81,195.9,24638.0,160.4314,160.5133,160.3658,160.4395,24638.0
2019-01-04 14:15:00,195.87,195.97,195.73,195.87,20882.0,160.415,160.4969,160.3003,160.415,20882.0
2019-01-04 14:20:00,195.89,195.98,195.79,195.95,30315.0,160.4314,160.5051,160.3495,160.4805,30315.0
2019-01-04 14:25:00,195.96,195.97,195.69,195.78,20813.0,160.4887,160.4969,160.2676,160.3413,20813.0
2019-01-04 14:30:00,195.75,195.85,195.65,195.84,24396.0,160.3167,160.3986,160.2348,160.3904,24396.0
2019-01-04 14:35:00,195.88,195.95,195.76,195.84,29345.0,160.4232,160.4805,160.3249,160.3904,29345.0
2019-01-04 14:40:00,195.83,195.9,195.34,195.35,41312.0,160.3822,160.4395,159.9809,159.9891,41312.0
2019-01-04 14:45:00,195.35,195.66,195.04,195.64,31591.0,159.9891,160.243,159.7352,160.2266,31591.0
2019-01-04 14:50:00,195.66,195.78,195.5,195.62,16024.0,160.243,160.3413,160.112,160.2102,16024.0
2019-01-04 14:55:00,195.53,195.63,195.29,195.3,22831.0,160.1365,160.2184,159.94,159.9482,22831.0
2019-01-04 15:00:00,195.28,195.84,195.28,195.81,19837.0,159.9318,160.3904,159.9318,160.3658,19837.0
2019-01-04 15:05:00,195.79,195.9,195.5,195.5,58185.0,160.3495,160.4395,160.112,160.112,58185.0
2019-01-04 15:10:00,195.5,195.7,195.44,195.67,43995.0,160.112,160.2757,160.0628,160.2512,43995.0
2019-01-04 15:15:00,195.67,195.97,195.6,195.85,44216.0,160.2512,160.4969,160.1938,160.3986,44216.0
2019-01-04 15:20:00,195.93,195.95,195.41,195.45,32613.0,160.4641,160.4805,160.0382,160.071,32613.0
2019-01-04 15:25:00,195.45,195.59,195.34,195.56,21972.0,160.071,160.1857,159.9809,160.1611,21972.0
2019-01-04 15:30:00,195.55,195.62,195.28,195.31,43883.0,160.1529,160.2102,159.9318,159.9563,43883.0
2019-01-04 15:35:00,195.31,195.37,195.0,195.03,29851.0,159.9563,160.0055,159.7025,159.727,29851.0
2019-01-04 15:40:00,195.05,195.38,195.02,195.2,39005.0,159.7434,160.0137,159.7188,159.8663,39005.0
2019-01-04 15:45:00,195.2,195.44,195.11,195.23,50202.0,159.8663,160.0628,159.7925,159.8908,50202.0
2019-01-04 15:50:00,195.14,195.46,195.13,195.19,62957.0,159.8171,160.0792,159.8089,159.8581,62957.0
2019-01-04 15:55:00,195.19,195.63,195.15,195.44,200117.0,159.8581,160.2184,159.8253,160.0628,200117.0
2019-01-07 09:30:00,194.76,195.9,194.0,194.83,70012.0,159.5059,160.4395,158.8835,159.5632,70012.0
2019-01-07 09:35:00,195.1,195.79,194.44,195.53,48037.0,159.7844,160.3495,159.2438,160.1365,48037.0
2019-01-07 09:40:00,195.52,195.59,195.09,195.47,34770.0,160.1283,160.1857,159.7762,160.0874,34770.0
2019-01-07 09:45:00,195.45,195.67,195.0,195.15,29917.0,160.071,160.2512,159.7025,159.8253,29917.0
2019-01-07 09:50:00,195.12,195.49,195.01,195.35,42119.0,159.8007,160.1038,159.7106,159.9891,42119.0
2019-01-07 09:55:00,195.28,195.67,195.2,195.52,39816.0,159.9318,160.2512,159.8663,160.1283,39816.0
2019-01-07 10:00:00,195.52,196.09,195.14,196.04,74294.0,160.1283,160.5952,159.8171,160.5542,74294.0
2019-01-07 10:05:00,196.05,196.21,195.84,196.0,89126.0,160.5624,160.6934,160.3904,160.5214,89126.0
2019-01-07 10:10:00,196.07,196.18,195.72,196.15,39027.0,160.5788,160.6689,160.2921,160.6443,39027.0
2019-01-07 10:15:00,196.15,196.31,195.92,195.99,55094.0,160.6443,160.7753,160.4559,160.5133,55094.0
2019-01-07 10:20:00,195.88,196.03,195.67,195.8,28297.0,160.4232,160.546,160.2512,160.3576,28297.0
2019-01-07 10:25:00,195.81,196.15,195.81,196.08,30598.0,160.3658,160.6443,160.3658,160.587,30598.0
2019-01-07 10:30:00,196.09,196.5,196.0,196.42,30647.0,160.5952,160.9309,160.5214,160.8654,30647.0
2019-01-07 10:35:00,196.51,196.58,196.04,196.11,26237.0,160.9391,160.9965,160.5542,160.6115,26237.0
2019-01-07 10:40:00,196.07,196.27,196.0,196.11,26504.0,160.5788,160.7426,160.5214,160.6115,26504.0
2019-01-07 10:45:00,196.1,196.26,195.85,196.01,20105.0,160.6033,160.7344,160.3986,160.5296,20105.0
2019-01-07 10:50:00,196.05,196.18,195.95,196.08,28095.0,160.5624,160.6689,160.4805,160.587,28095.0
2019-01-07 10:55:00,196.07,196.35,196.07,196.31,31326.0,160.5788,160.8081,160.5788,160.7753,31326.0
2019-01-07 11:00:00,196.3,196.94,196.27,196.85,27103.0,160.7671,161.2913,160.7426,161.2176,27103.0
2019-01-07 11:05:00,196.81,197.04,196.73,196.95,17564.0,161.1848,161.3732,161.1193,161.2995,17564.0
2019-01-07 11:10:00,196.95,197.42,196.91,197.36,15765.0,161.2995,161.6844,161.2667,161.6353,15765.0
2019-01-07 11:15:00,197.41,197.55,197.34,197.36,13287.0,161.6762,161.7909,161.6189,161.6353,13287.0
2019-01-07 11:20:00,197.37,197.65,197.36,197.49,19278.0,161.6435,161.8728,161.6353,161.7417,19278.0
2019-01-07 11:25:00,197.48,197.48,197.19,197.23,14874.0,161.7335,161.7335,161.496,161.5288,14874.0
2019-01-07 11:30:00,197.29,197.62,197.1,197.59,13482.0,161.5779,161.8482,161.4223,161.8236,13482.0
2019-01-07 11:35:00,197.61,198.04,197.59,198.03,22131.0,161.84,162.1922,161.8236,162.184,22131.0
2019-01-07 11:40:00,197.96,198.26,197.87,198.25,10453.0,162.1267,162.3724,162.0529,162.3642,10453.0
2019-01-07 11:45:00,198.25,198.66,198.12,198.6,30098.0,162.3642,162.6999,162.2577,162.6508,30098.0
2019-01-07 11:50:00,198.59,199.0,198.55,198.91,23333.0,162.6426,162.9784,162.6099,162.9047,23333.0
2019-01-07 11:55:00,198.98,199.24,198.73,199.16,23893.0,162.962,163.175,162.7573,163.1094,23893.0
2019-01-07 12:00:00,199.18,199.36,198.87,198.87,19202.0,163.1258,163.2732,162.8719,162.8719,19202.0
2019-01-07 12:05:00,198.88,199.11,198.8,198.8,14585.0,162.8801,163.0685,162.8146,162.8146,14585.0
2019-01-07 12:10:00,198.84,199.22,198.84,199.14,10057.0,162.8474,163.1586,162.8474,163.0931,10057.0
2019-01-07 12:15:00,199.09,199.14,198.81,198.82,11133.0,163.0521,163.0931,162.8228,162.831,11133.0
2019-01-07 12:20:00,198.79,199.12,198.74,199.08,20144.0,162.8064,163.0767,162.7655,163.0439,20144.0
2019-01-07 12:25:00,199.11,199.2,198.94,199.0,8220.0,163.0685,163.1422,162.9293,162.9784,8220.0
2019-01-07 12:30:00,198.96,199.33,198.88,199.3,22106.0,162.9456,163.2487,162.8801,163.2241,22106.0
2019-01-07 12:35:00,199.29,199.32,199.11,199.27,10155.0,163.2159,163.2405,163.0685,163.1995,10155.0
2019-01-07 12:40:00,199.28,199.28,199.04,199.08,16105.0,163.2077,163.2077,163.0112,163.0439,16105.0
2019-01-07 12:45:00,199.05,199.17,198.89,198.92,12419.0,163.0194,163.1176,162.8883,162.9129,12419.0
2019-01-07 12:50:00,198.92,198.94,198.49,198.65,12329.0,162.9129,162.9293,162.5607,162.6918,12329.0
2019-01-07 12:55:00,198.61,198.71,198.48,198.54,6078.0,162.659,162.7409,162.5525,162.6017,6078.0
2019-01-07 13:00:00,198.6,198.69,198.38,198.52,21970.0,162.6508,162.7245,162.4706,162.5853,21970.0
2019-01-07 13:05:00,198.55,198.97,198.51,198.93,8484.0,162.6099,162.9538,162.5771,162.9211,8484.0
2019-01-07 13:10:00,198.89,199.21,198.79,199.15,9361.0,162.8883,163.1504,162.8064,163.1013,9361.0
2019-01-07 13:15:00,199.16,199.25,199.09,199.16,7137.0,163.1094,163.1832,163.0521,163.1094,7137.0
2019-01-07 13:20:00,199.18,199.24,198.98,199.09,8779.0,163.1258,163.175,162.962,163.0521,8779.0
2019-01-07 13:25:00,199.1,199.18,198.91,199.07,7475.0,163.0603,163.1258,162.9047,163.0357,7475.0
2019-01-07 13:30:00,199.03,199.21,198.93,199.09,13309.0,163.003,163.1504,162.9211,163.0521,13309.0
2019-01-07 13:35:00,199.05,199.08,198.89,198.94,6917.0,163.0194,163.0439,162.8883,162.9293,6917.0
2019-01-07 13:40:00,198.9,199.03,198.85,198.94,11736.0,162.8965,163.003,162.8556,162.9293,11736.0
2019-01-07 13:45:00,198.92,198.92,198.25,198.39,20710.0,162.9129,162.9129,162.3642,162.4788,20710.0
2019-01-07 13:50:00,198.35,198.71,198.26,198.71,10256.0,162.4461,162.7409,162.3724,162.7409,10256.0
2019-01-07 13:55:00,198.64,198.84,198.62,198.63,13027.0,162.6836,162.8474,162.6672,162.6754,13027.0
2019-01-07 14:00:00,198.62,198.81,198.61,198.68,14699.0,162.6672,162.8228,162.659,162.7163,14699.0
2019-01-07 14:05:00,198.68,198.76,198.26,198.35,22730.0,162.7163,162.7818,162.3724,162.4461,22730.0
2019-01-07 14:10:00,198.29,198.43,198.09,198.3,10528.0,162.3969,162.5116,162.2331,162.4051,10528.0
2019-01-07 14:15:00,198.4,198.41,198.07,198.24,30297.0,162.487,162.4952,162.2167,162.356,30297.0
2019-01-07 14:20:00,198.29,198.36,198.15,198.16,11040.0,162.3969,162.4543,162.2823,162.2905,11040.0
2019-01-07 14:25:00,198.23,198.29,198.14,198.24,8783.0,162.3478,162.3969,162.2741,162.356,8783.0
2019-01-07 14:30:00,198.18,198.35,198.15,198.22,16046.0,162.3068,162.4461,162.2823,162.3396,16046.0
2019-01-07 14:35:00,198.27,198.29,198.02,198.07,10744.0,162.3805,162.3969,162.1758,162.2167,10744.0
2019-01-07 14:40:00,198.05,198.05,197.62,197.85,33852.0,162.2004,162.2004,161.8482,162.0366,33852.0
2019-01-07 14:45:00,197.78,197.84,197.64,197.8,12373.0,161.9792,162.0284,161.8646,161.9956,12373.0
2019-01-07 14:50:00,197.76,197.76,197.38,197.56,18288.0,161.9629,161.9629,161.6516,161.7991,18288.0
2019-01-07 14:55:00,197.51,197.59,197.37,197.39,20738.0,161.7581,161.8236,161.6435,161.6598,20738.0
2019-01-07 15:00:00,197.37,197.89,197.3,197.86,12419.0,161.6435,162.0693,161.5861,162.0448,12419.0
2019-01-07 15:05:00,197.82,197.92,197.68,197.8,14075.0,162.012,162.0939,161.8973,161.9956,14075.0
2019-01-07 15:10:00,197.84,197.98,197.71,197.92,19737.0,162.0284,162.143,161.9219,162.0939,19737.0
2019-01-07 15:15:00,197.95,198.33,197.95,198.26,16356.0,162.1185,162.4297,162.1185,162.3724,16356.0
2019-01-07 15:20:00,198.29,198.41,198.17,198.25,29024.0,162.3969,162.4952,162.2986,162.3642,29024.0
2019-01-07 15:25:00,198.25,198.36,198.16,198.21,34924.0,162.3642,162.4543,162.2905,162.3314,34924.0
2019-01-07 15:30:00,198.24,198.31,197.88,198.12,27390.0,162.356,162.4133,162.0611,162.2577,27390.0
2019-01-07 15:35:00,198.07,198.43,198.03,198.37,35140.0,162.2167,162.5116,162.184,162.4624,35140.0
2019-01-07 15:40:00,198.37,198.4,198.19,198.37,30205.0,162.4624,162.487,162.315,162.4624,30205.0
2019-01-07 15:45:00,198.38,198.6,198.36,198.55,42825.0,162.4706,162.6508,162.4543,162.6099,42825.0
2019-01-07 15:50:00,198.53,198.6,198.2,198.39,31319.0,162.5935,162.6508,162.3232,162.4788,31319.0
2019-01-07 15:55:00,198.42,198.53,197.92,198.02,110684.0,162.5034,162.5935,162.0939,162.1758,110684.0
2019-01-08 09:30:00,199.2,199.2,198.0,198.48,105938.0,163.1422,163.1422,162.1594,162.5525,105938.0
2019-01-08 09:35:00,198.68,199.1,198.0,199.1,42667.0,162.7163,163.0603,162.1594,163.0603,42667.0
2019-01-08 09:40:00,199.05,199.65,198.26,199.64,26771.0,163.0194,163.5107,162.3724,163.5026,26771.0
2019-01-08 09:45:00,199.67,199.67,198.79,198.96,28434.0,163.5271,163.5271,162.8064,162.9456,28434.0
2019-01-08 09:50:00,198.99,199.24,198.55,199.24,32811.0,162.9702,163.175,162.6099,163.175,32811.0
2019-01-08 09:55:00,199.16,199.54,198.88,199.09,23686.0,163.1094,163.4207,162.8801,163.0521,23686.0
2019-01-08 10:00:00,199.11,199.71,198.85,199.28,51829.0,163.0685,163.5599,162.8556,163.2077,51829.0
2019-01-08 10:05:00,199.3,199.82,199.29,199.64,30504.0,163.2241,163.65,163.2159,163.5026,30504.0
2019-01-08 10:10:00,199.52,199.57,198.59,198.73,70140.0,163.4043,163.4452,162.6426,162.7573,70140.0
2019-01-08 10:15:00,198.69,198.69,198.24,198.31,23179.0,162.7245,162.7245,162.356,162.4133,23179.0
2019-01-08 10:20:00,198.29,198.3,197.95,198.01,30315.0,162.3969,162.4051,162.1185,162.1676,30315.0
2019-01-08 10:25:00,198.09,198.48,198.03,198.48,12241.0,162.2331,162.5525,162.184,162.5525,12241.0
2019-01-08 10:30:00,198.43,198.46,197.31,197.45,34440.0,162.5116,162.5362,161.5943,161.709,34440.0
2019-01-08 10:35:00,197.56,197.99,197.39,197.8,21009.0,161.7991,162.1512,161.6598,161.9956,21009.0
2019-01-08 10:40:00,197.93,198.04,197.44,197.5,41206.0,162.1021,162.1922,161.7008,161.7499,41206.0
2019-01-08 10:45:00,197.52,197.57,196.98,197.03,26329.0,161.7663,161.8073,161.3241,161.365,26329.0
2019-01-08 10:50:00,197.0,197.24,196.68,196.91,24834.0,161.3404,161.537,161.0784,161.2667,24834.0
2019-01-08 10:55:00,196.91,197.5,196.8,197.43,29085.0,161.2667,161.7499,161.1766,161.6926,29085.0
2019-01-08 11:00:00,197.5,198.16,197.39,198.0,25817.0,161.7499,162.2905,161.6598,162.1594,25817.0
2019-01-08 11:05:00,198.06,198.24,197.79,198.09,19154.0,162.2086,162.356,161.9874,162.2331,19154.0
2019-01-08 11:10:00,198.13,198.3,197.95,198.17,21843.0,162.2659,162.4051,162.1185,162.2986,21843.0
2019-01-08 11:15:00,198.14,198.51,198.06,198.32,30892.0,162.2741,162.5771,162.2086,162.4215,30892.0
2019-01-08 11:20:00,198.34,198.36,198.11,198.27,12030.0,162.4379,162.4543,162.2495,162.3805,12030.0
2019-01-08 11:25:00,198.25,198.4,197.85,198.05,15933.0,162.3642,162.487,162.0366,162.2004,15933.0
2019-01-08 11:30:00,198.01,198.03,197.65,197.86,13317.0,162.1676,162.184,161.8728,162.0448,13317.0
2019-01-08 11:35:00,197.81,198.14,197.74,198.13,12206.0,162.0038,162.2741,161.9465,162.2659,12206.0
2019-01-08 11:40:00,198.23,198.49,198.16,198.25,11249.0,162.3478,162.5607,162.2905,162.3642,11249.0
2019-01-08 11:45:00,198.19,198.48,198.17,198.44,12527.0,162.315,162.5525,162.2986,162.5198,12527.0
2019-01-08 11:50:00,198.47,198.9,198.4,198.77,18616.0,162.5443,162.8965,162.487,162.79,18616.0
2019-01-08 11:55:00,198.82,199.05,198.7,199.04,10453.0,162.831,163.0194,162.7327,163.0112,10453.0
2019-01-08 12:00:00,198.97,199.15,198.8,199.09,12060.0,162.9538,163.1013,162.8146,163.0521,12060.0
2019-01-08 12:05:00,199.05,199.09,198.65,198.65,11438.0,163.0194,163.0521,162.6918,162.6918,11438.0
2019-01-08 12:10:00,198.65,198.82,198.44,198.82,6052.0,162.6918,162.831,162.5198,162.831,6052.0
2019-01-08 12:15:00,198.78,199.01,198.72,198.8,11288.0,162.7982,162.9866,162.7491,162.8146,11288.0
2019-01-08 12:20:00,198.8,199.08,198.77,199.08,11310.0,162.8146,163.0439,162.79,163.0439,11310.0
2019-01-08 12:25:00,199.03,199.16,198.96,198.98,7691.0,163.003,163.1094,162.9456,162.962,7691.0
2019-01-08 12:30:00,199.02,199.18,198.9,198.9,8344.0,162.9948,163.1258,162.8965,162.8965,8344.0
2019-01-08 12:35:00,198.89,198.95,198.68,198.77,10261.0,162.8883,162.9375,162.7163,162.79,10261.0
2019-01-08 12:40:00,198.7,199.26,198.48,199.21,25360.0,162.7327,163.1913,162.5525,163.1504,25360.0
2019-01-08 12:45:00,199.25,199.27,198.48,198.48,18171.0,163.1832,163.1995,162.5525,162.5525,18171.0
2019-01-08 12:50:00,198.54,198.76,198.17,198.76,8665.0,162.6017,162.7818,162.2986,162.7818,8665.0
2019-01-08 12:55:00,198.8,198.8,198.32,198.52,14024.0,162.8146,162.8146,162.4215,162.5853,14024.0
2019-01-08 13:00:00,198.63,198.8,198.3,198.77,14194.0,162.6754,162.8146,162.4051,162.79,14194.0
2019-01-08 13:05:00,198.82,199.22,198.75,199.13,13980.0,162.831,163.1586,162.7737,163.0849,13980.0
2019-01-08 13:10:00,199.17,199.31,199.03,199.17,10626.0,163.1176,163.2323,163.003,163.1176,10626.0
2019-01-08 13:15:00,199.13,199.19,198.9,198.9,5603.0,163.0849,163.134,162.8965,162.8965,5603.0
2019-01-08 13:20:00,198.9,199.12,198.9,199.06,11785.0,162.8965,163.0767,162.8965,163.0275,11785.0
2019-01-08 13:25:00,199.06,199.09,198.9,199.0,10830.0,163.0275,163.0521,162.8965,162.9784,10830.0
2019-01-08 13:30:00,199.07,199.18,198.94,199.03,13260.0,163.0357,163.1258,162.9293,163.003,13260.0
2019-01-08 13:35:00,199.07,199.1,198.98,199.1,8677.0,163.0357,163.0603,162.962,163.0603,8677.0
2019-01-08 13:40:00,199.07,199.07,198.87,198.92,16352.0,163.0357,163.0357,162.8719,162.9129,16352.0
2019-01-08 13:45:00,198.88,198.99,198.65,198.98,14439.0,162.8801,162.9702,162.6918,162.962,14439.0
2019-01-08 13:50:00,199.07,199.74,199.07,199.73,13814.0,163.0357,163.5845,163.0357,163.5763,13814.0
2019-01-08 13:55:00,199.68,199.85,199.52,199.59,13426.0,163.5353,163.6745,163.4043,163.4616,13426.0
2019-01-08 14:00:00,199.58,199.78,199.46,199.55,9173.0,163.4534,163.6172,163.3551,163.4288,9173.0
2019-01-08 14:05:00,199.53,199.8,199.52,199.62,10503.0,163.4125,163.6336,163.4043,163.4862,10503.0
2019-01-08 14:10:00,199.73,199.89,199.64,199.65,14090.0,163.5763,163.7073,163.5026,163.5107,14090.0
2019-01-08 14:15:00,199.68,199.75,199.56,199.67,24576.0,163.5353,163.5926,163.437,163.5271,24576.0
2019-01-08 14:20:00,199.61,199.68,199.47,199.5,10532.0,163.478,163.5353,163.3633,163.3879,10532.0
2019-01-08 14:25:00,199.48,199.61,199.46,199.52,13569.0,163.3715,163.478,163.3551,163.4043,13569.0
2019-01-08 14:30:00,199.51,199.8,199.41,199.69,24551.0,163.3961,163.6336,163.3142,163.5435,24551.0
2019-01-08 14:35:00,199.65,199.74,199.58,199.72,22013.0,163.5107,163.5845,163.4534,163.5681,22013.0
2019-01-08 14:40:00,199.73,199.73,199.66,199.73,33779.0,163.5763,163.5763,163.5189,163.5763,33779.0
2019-01-08 14:45:00,199.73,199.74,199.68,199.73,77822.0,163.5763,163.5845,163.5353,163.5763,77822.0
2019-01-08 14:50:00,199.71,200.3,199.7,200.15,49878.0,163.5599,164.0431,163.5517,163.9202,49878.0
2019-01-08 14:55:00,200.15,200.21,199.9,200.07,17890.0,163.9202,163.9694,163.7155,163.8547,17890.0
2019-01-08 15:00:00,200.05,200.21,199.94,200.09,16797.0,163.8383,163.9694,163.7483,163.8711,16797.0
2019-01-08 15:05:00,200.1,200.28,199.86,200.21,25956.0,163.8793,164.0267,163.6827,163.9694,25956.0
2019-01-08 15:10:00,200.18,200.72,200.18,200.67,20286.0,163.9448,164.3871,163.9448,164.3461,20286.0
2019-01-08 15:15:00,200.66,200.7,200.45,200.49,19704.0,164.3379,164.3707,164.1659,164.1987,19704.0
2019-01-08 15:20:00,200.47,200.48,200.22,200.44,16312.0,164.1823,164.1905,163.9776,164.1577,16312.0
2019-01-08 15:25:00,200.47,200.79,200.47,200.72,31068.0,164.1823,164.4444,164.1823,164.3871,31068.0
2019-01-08 15:30:00,200.72,200.88,200.66,200.81,18644.0,164.3871,164.5181,164.3379,164.4608,18644.0
2019-01-08 15:35:00,200.79,200.93,200.72,200.88,20727.0,164.4444,164.559,164.3871,164.5181,20727.0
2019-01-08 15:40:00,200.9,200.93,200.7,200.8,28905.0,164.5345,164.559,164.3707,164.4526,28905.0
2019-01-08 15:45:00,200.82,201.12,200.78,200.9,73368.0,164.469,164.7147,164.4362,164.5345,73368.0
2019-01-08 15:50:00,200.88,201.01,200.64,200.71,40324.0,164.5181,164.6246,164.3215,164.3789,40324.0
2019-01-08 15:55:00,200.73,200.78,200.38,200.6,138720.0,164.3953,164.4362,164.1086,164.2888,138720.0
2019-01-09 09:30:00,202.36,202.36,200.38,200.86,59003.0,165.7302,165.7302,164.1086,164.5017,59003.0
2019-01-09 09:35:00,200.88,200.92,200.54,200.66,35602.0,164.5181,164.5509,164.2396,164.3379,35602.0
2019-01-09 09:40:00,200.62,200.99,200.61,200.75,48632.0,164.3052,164.6082,164.297,164.4116,48632.0
2019-01-09 09:45:00,200.71,200.88,200.37,200.71,25644.0,164.3789,164.5181,164.1004,164.3789,25644.0
2019-01-09 09:50:00,200.71,201.35,200.68,201.18,24331.0,164.3789,164.903,164.3543,164.7638,24331.0
2019-01-09 09:55:00,201.16,201.51,200.86,201.08,19750.0,164.7474,165.0341,164.5017,164.6819,19750.0
2019-01-09 10:00:00,201.12,201.34,200.88,201.28,15184.0,164.7147,164.8948,164.5181,164.8457,15184.0
2019-01-09 10:05:00,201.29,201.63,201.11,201.28,20348.0,164.8539,165.1323,164.7065,164.8457,20348.0
2019-01-09 10:10:00,201.32,201.48,200.98,201.11,15359.0,164.8785,165.0095,164.6,164.7065,15359.0
2019-01-09 10:15:00,200.98,201.33,200.95,201.31,15151.0,164.6,164.8866,164.5754,164.8703,15151.0
2019-01-09 10:20:00,201.37,201.62,201.35,201.51,18385.0,164.9194,165.1242,164.903,165.0341,18385.0
2019-01-09 10:25:00,201.58,201.65,201.42,201.53,19864.0,165.0914,165.1487,164.9604,165.0504,19864.0
2019-01-09 10:30:00,201.46,201.52,200.89,200.98,21067.0,164.9931,165.0423,164.5263,164.6,21067.0
2019-01-09 10:35:00,200.99,201.18,200.81,201.05,14027.0,164.6082,164.7638,164.4608,164.6573,14027.0
2019-01-09 10:40:00,201.11,201.12,200.3,200.49,16535.0,164.7065,164.7147,164.0431,164.1987,16535.0
2019-01-09 10:45:00,200.47,200.57,200.31,200.56,9940.0,164.1823,164.2642,164.0513,164.256,9940.0
2019-01-09 10:50:00,200.56,201.32,200.48,201.29,12512.0,164.256,164.8785,164.1905,164.8539,12512.0
2019-01-09 10:55:00,201.31,201.39,200.89,200.95,24144.0,164.8703,164.9358,164.5263,164.5754,24144.0
2019-01-09 11:00:00,200.97,201.57,200.95,201.37,28579.0,164.5918,165.0832,164.5754,164.9194,28579.0
2019-01-09 11:05:00,201.37,201.58,201.23,201.3,26369.0,164.9194,165.0914,164.8047,164.8621,26369.0
2019-01-09 11:10:00,201.33,201.47,201.08,201.38,19457.0,164.8866,165.0013,164.6819,164.9276,19457.0
2019-01-09 11:15:00,201.34,201.46,201.23,201.3,14341.0,164.8948,164.9931,164.8047,164.8621,14341.0
2019-01-09 11:20:00,201.26,201.42,201.08,201.19,24547.0,164.8293,164.9604,164.6819,164.772,24547.0
2019-01-09 11:25:00,201.18,201.4,201.04,201.23,18870.0,164.7638,164.944,164.6491,164.8047,18870.0
2019-01-09 11:30:00,201.34,201.36,201.07,201.12,10040.0,164.8948,164.9112,164.6737,164.7147,10040.0
2019-01-09 11:35:00,201.18,201.26,200.95,201.15,14716.0,164.7638,164.8293,164.5754,164.7392,14716.0
2019-01-09 11:40:00,201.15,201.15,200.94,201.12,10813.0,164.7392,164.7392,164.5672,164.7147,10813.0
2019-01-09 11:45:00,201.16,201.5,201.16,201.38,17633.0,164.7474,165.0259,164.7474,164.9276,17633.0
2019-01-09 11:50:00,201.37,201.8,201.31,201.63,14034.0,164.9194,165.2716,164.8703,165.1323,14034.0
2019-01-09 11:55:00,201.66,201.7,201.42,201.42,20920.0,165.1569,165.1897,164.9604,164.9604,20920.0
2019-01-09 12:00:00,201.45,201.65,201.44,201.6,16840.0,164.9849,165.1487,164.9767,165.1078,16840.0
2019-01-09 12:05:00,201.55,201.83,201.55,201.59,9888.0,165.0668,165.2961,165.0668,165.0996,9888.0
2019-01-09 12:10:00,201.63,201.71,201.52,201.6,10804.0,165.1323,165.1979,165.0423,165.1078,10804.0
2019-01-09 12:15:00,201.68,201.74,201.52,201.54,9688.0,165.1733,165.2224,165.0423,165.0586,9688.0
2019-01-09 12:20:00,201.54,201.65,201.46,201.61,13938.0,165.0586,165.1487,164.9931,165.116,13938.0
2019-01-09 12:25:00,201.61,201.79,201.54,201.74,7749.0,165.116,165.2634,165.0586,165.2224,7749.0
2019-01-09 12:30:00,201.79,202.0,201.7,201.95,13466.0,165.2634,165.4354,165.1897,165.3944,13466.0
2019-01-09 12:35:00,201.91,202.09,201.86,202.0,10833.0,165.3617,165.5091,165.3207,165.4354,10833.0
2019-01-09 12:40:00,202.01,202.01,201.86,201.94,13835.0,165.4436,165.4436,165.3207,165.3862,13835.0
2019-01-09 12:45:00,201.94,202.25,201.9,202.1,13512.0,165.3862,165.6401,165.3535,165.5173,13512.0
2019-01-09 12:50:00,202.13,202.26,202.09,202.16,5800.0,165.5418,165.6483,165.5091,165.5664,5800.0
2019-01-09 12:55:00,202.16,202.38,202.16,202.28,10264.0,165.5664,165.7466,165.5664,165.6647,10264.0
2019-01-09 13:00:00,202.26,202.33,202.06,202.23,11282.0,165.6483,165.7056,165.4845,165.6237,11282.0
2019-01-09 13:05:00,202.19,202.37,202.16,202.31,12790.0,165.591,165.7384,165.5664,165.6893,12790.0
2019-01-09 13:10:00,202.26,202.36,202.15,202.27,8628.0,165.6483,165.7302,165.5582,165.6565,8628.0
2019-01-09 13:15:00,202.3,202.5,202.3,202.43,18424.0,165.6811,165.8449,165.6811,165.7875,18424.0
2019-01-09 13:20:00,202.44,202.46,202.35,202.42,10175.0,165.7957,165.8121,165.722,165.7793,10175.0
2019-01-09 13:25:00,202.43,202.51,202.36,202.48,14958.0,165.7875,165.853,165.7302,165.8285,14958.0
2019-01-09 13:30:00,202.47,202.62,202.41,202.48,17213.0,165.8203,165.9431,165.7712,165.8285,17213.0
2019-01-09 13:35:00,202.48,202.55,202.25,202.25,16672.0,165.8285,165.8858,165.6401,165.6401,16672.0
2019-01-09 13:40:00,202.27,202.29,202.13,202.25,8542.0,165.6565,165.6729,165.5418,165.6401,8542.0
2019-01-09 13:45:00,202.28,202.4,202.21,202.23,15134.0,165.6647,165.763,165.6074,165.6237,15134.0
2019-01-09 13:50:00,202.22,202.22,201.81,201.92,12711.0,165.6155,165.6155,165.2798,165.3698,12711.0
2019-01-09 13:55:00,201.99,202.2,201.97,202.2,7862.0,165.4272,165.5992,165.4108,165.5992,7862.0
2019-01-09 14:00:00,202.13,202.7,202.12,202.48,15726.0,165.5418,166.0087,165.5336,165.8285,15726.0
2019-01-09 14:05:00,202.6,202.9,202.49,202.88,15321.0,165.9268,166.1725,165.8367,166.1561,15321.0
2019-01-09 14:10:00,202.85,202.88,202.54,202.66,13462.0,166.1315,166.1561,165.8776,165.9759,13462.0
2019-01-09 14:15:00,202.66,202.67,201.62,201.7,25389.0,165.9759,165.9841,165.1242,165.1897,25389.0
2019-01-09 14:20:00,201.64,201.67,201.19,201.48,26490.0,165.1405,165.1651,164.772,165.0095,26490.0
2019-01-09 14:25:00,201.44,201.6,201.3,201.44,12469.0,164.9767,165.1078,164.8621,164.9767,12469.0
2019-01-09 14:30:00,201.37,201.5,201.14,201.37,20767.0,164.9194,165.0259,164.731,164.9194,20767.0
2019-01-09 14:35:00,201.48,201.61,201.31,201.56,11658.0,165.0095,165.116,164.8703,165.075,11658.0
2019-01-09 14:40:00,201.58,201.84,201.49,201.84,11603.0,165.0914,165.3043,165.0177,165.3043,11603.0
2019-01-09 14:45:00,201.85,202.05,201.81,202.05,10947.0,165.3125,165.4763,165.2798,165.4763,10947.0
2019-01-09 14:50:00,202.11,202.11,201.87,201.96,8536.0,165.5255,165.5255,165.3289,165.4026,8536.0
2019-01-09 14:55:00,201.95,201.95,201.82,201.83,10969.0,165.3944,165.3944,165.2879,165.2961,10969.0
2019-01-09 15:00:00,201.79,202.07,201.77,201.86,12720.0,165.2634,165.4927,165.247,165.3207,12720.0
2019-01-09 15:05:00,201.86,201.93,201.74,201.91,12497.0,165.3207,165.378,165.2224,165.3617,12497.0
2019-01-09 15:10:00,201.91,202.03,201.78,201.86,13056.0,165.3617,165.4599,165.2552,165.3207,13056.0
2019-01-09 15:15:00,201.9,202.05,201.85,201.96,11034.0,165.3535,165.4763,165.3125,165.4026,11034.0
2019-01-09 15:20:00,201.97,202.04,201.89,201.9,14713.0,165.4108,165.4681,165.3453,165.3535,14713.0
2019-01-09 15:25:00,201.9,201.94,201.76,201.78,25220.0,165.3535,165.3862,165.2388,165.2552,25220.0
2019-01-09 15:30:00,201.8,201.87,201.59,201.6,42396.0,165.2716,165.3289,165.0996,165.1078,42396.0
2019-01-09 15:35:00,201.59,201.6,201.02,201.06,88538.0,165.0996,165.1078,164.6328,164.6655,88538.0
2019-01-09 15:40:00,201.1,201.12,200.68,200.99,83877.0,164.6983,164.7147,164.3543,164.6082,83877.0
2019-01-09 15:45:00,200.99,200.99,199.63,200.28,173281.0,164.6082,164.6082,163.4944,164.0267,173281.0
2019-01-09 15:50:00,200.25,200.43,199.86,199.94,54309.0,164.0021,164.1496,163.6827,163.7483,54309.0
2019-01-09 15:55:00,199.93,200.54,199.9,200.54,252182.0,163.7401,164.2396,163.7155,164.2396,252182.0
2019-01-10 09:30:00,200.37,200.83,200.0,200.39,73612.0,164.1004,164.4772,163.7974,164.1168,73612.0
2019-01-10 09:35:00,200.39,201.39,200.3,200.98,26583.0,164.1168,164.9358,164.0431,164.6,26583.0
2019-01-10 09:40:00,200.88,201.19,200.04,200.44,29191.0,164.5181,164.772,163.8302,164.1577,29191.0
2019-01-10 09:45:00,200.31,200.64,199.84,199.84,15466.0,164.0513,164.3215,163.6664,163.6664,15466.0
2019-01-10 09:50:00,199.82,199.93,199.59,199.93,36065.0,163.65,163.7401,163.4616,163.7401,36065.0
2019-01-10 09:55:00,199.94,200.02,199.52,199.64,52236.0,163.7483,163.8138,163.4043,163.5026,52236.0
2019-01-10 10:00:00,199.69,199.94,199.57,199.69,27372.0,163.5435,163.7483,163.4452,163.5435,27372.0
2019-01-10 10:05:00,199.67,199.99,199.64,199.75,17547.0,163.5271,163.7892,163.5026,163.5926,17547.0
2019-01-10 10:10:00,199.7,199.87,199.69,199.69,21751.0,163.5517,163.6909,163.5435,163.5435,21751.0
2019-01-10 10:15:00,199.68,200.07,199.47,200.03,21581.0,163.5353,163.8547,163.3633,163.822,21581.0
2019-01-10 10:20:00,200.06,200.62,200.06,200.61,10895.0,163.8465,164.3052,163.8465,164.297,10895.0
2019-01-10 10:25:00,200.69,201.26,200.64,201.1,13436.0,164.3625,164.8293,164.3215,164.6983,13436.0
2019-01-10 10:30:00,201.1,201.18,200.99,201.08,10071.0,164.6983,164.7638,164.6082,164.6819,10071.0
2019-01-10 10:35:00,201.08,201.08,200.87,200.93,8020.0,164.6819,164.6819,164.5099,164.559,8020.0
2019-01-10 10:40:00,200.95,201.08,200.87,201.01,10457.0,164.5754,164.6819,164.5099,164.6246,10457.0
2019-01-10 10:45:00,200.99,201.05,200.72,200.93,9313.0,164.6082,164.6573,164.3871,164.559,9313.0
2019-01-10 10:50:00,200.91,201.26,200.9,201.06,16334.0,164.5427,164.8293,164.5345,164.6655,16334.0
2019-01-10 10:55:00,201.03,201.25,200.99,201.13,14945.0,164.6409,164.8211,164.6082,164.7228,14945.0
2019-01-10 11:00:00,201.16,201.16,201.0,201.08,8913.0,164.7474,164.7474,164.6164,164.6819,8913.0
2019-01-10 11:05:00,201.11,201.67,201.06,201.66,17159.0,164.7065,165.1651,164.6655,165.1569,17159.0
2019-01-10 11:10:00,201.66,202.0,201.63,201.85,20735.0,165.1569,165.4354,165.1323,165.3125,20735.0
2019-01-10 11:15:00,201.86,201.91,201.5,201.72,22957.0,165.3207,165.3617,165.0259,165.206,22957.0
2019-01-10 11:20:00,201.76,202.02,201.76,201.85,18023.0,165.2388,165.4517,165.2388,165.3125,18023.0
2019-01-10 11:25:00,201.75,201.75,201.62,201.68,7809.0,165.2306,165.2306,165.1242,165.1733,7809.0
2019-01-10 11:30:00,201.74,201.93,201.65,201.88,9224.0,165.2224,165.378,165.1487,165.3371,9224.0
2019-01-10 11:35:00,201.92,202.22,201.92,202.16,14653.0,165.3698,165.6155,165.3698,165.5664,14653.0
2019-01-10 11:40:00,202.14,202.17,201.8,201.86,5111.0,165.55,165.5746,165.2716,165.3207,5111.0
2019-01-10 11:45:00,201.89,201.91,201.7,201.7,12023.0,165.3453,165.3617,165.1897,165.1897,12023.0
2019-01-10 11:50:00,201.66,201.66,201.45,201.5,9779.0,165.1569,165.1569,164.9849,165.0259,9779.0
2019-01-10 11:55:00,201.55,201.77,201.44,201.76,8774.0,165.0668,165.247,164.9767,165.2388,8774.0
2019-01-10 12:00:00,201.71,201.94,201.36,201.43,13785.0,165.1979,165.3862,164.9112,164.9685,13785.0
2019-01-10 12:05:00,201.45,201.64,201.26,201.5,15343.0,164.9849,165.1405,164.8293,165.0259,15343.0
2019-01-10 12:10:00,201.49,201.54,201.28,201.44,11927.0,165.0177,165.0586,164.8457,164.9767,11927.0
2019-01-10 12:15:00,201.52,201.65,201.49,201.59,7324.0,165.0423,165.1487,165.0177,165.0996,7324.0
2019-01-10 12:20:00,201.59,201.59,201.39,201.45,16977.0,165.0996,165.0996,164.9358,164.9849,16977.0
2019-01-10 12:25:00,201.42,201.68,201.39,201.59,13564.0,164.9604,165.1733,164.9358,165.0996,13564.0
2019-01-10 12:30:00,201.62,201.77,201.61,201.67,9839.0,165.1242,165.247,165.116,165.1651,9839.0
2019-01-10 12:35:00,201.69,201.91,201.66,201.77,17555.0,165.1815,165.3617,165.1569,165.247,17555.0
2019-01-10 12:40:00,201.77,201.77,201.45,201.47,8087.0,165.247,165.247,164.9849,165.0013,8087.0
2019-01-10 12:45:00,201.47,201.96,201.36,201.84,28911.0,165.0013,165.4026,164.9112,165.3043,28911.0
2019-01-10 12:50:00,201.82,202.23,201.77,201.85,24561.0,165.2879,165.6237,165.247,165.3125,24561.0
2019-01-10 12:55:00,201.85,201.89,201.68,201.85,10281.0,165.3125,165.3453,165.1733,165.3125,10281.0
2019-01-10 13:00:00,201.86,202.06,201.77,202.01,24573.0,165.3207,165.4845,165.247,165.4436,24573.0
2019-01-10 13:05:00,202.06,202.08,201.61,201.64,38483.0,165.4845,165.5009,165.116,165.1405,38483.0
2019-01-10 13:10:00,201.59,201.99,201.59,201.82,16959.0,165.0996,165.4272,165.0996,165.2879,16959.0
2019-01-10 13:15:00,201.81,201.81,201.44,201.72,8709.0,165.2798,165.2798,164.9767,165.206,8709.0
2019-01-10 13:20:00,201.68,201.75,201.62,201.65,6296.0,165.1733,165.2306,165.1242,165.1487,6296.0
2019-01-10 13:25:00,201.65,201.74,201.58,201.71,6772.0,165.1487,165.2224,165.0914,165.1979,6772.0
2019-01-10 13:30:00,201.67,201.75,201.35,201.61,12798.0,165.1651,165.2306,164.903,165.116,12798.0
2019-01-10 13:35:00,201.54,201.69,201.45,201.5,8824.0,165.0586,165.1815,164.9849,165.0259,8824.0
2019-01-10 13:40:00,201.5,201.57,201.29,201.57,16493.0,165.0259,165.0832,164.8539,165.0832,16493.0
2019-01-10 13:45:00,201.61,201.82,201.61,201.81,12218.0,165.116,165.2879,165.116,165.2798,12218.0
2019-01-10 13:50:00,201.87,201.92,201.75,201.84,7855.0,165.3289,165.3698,165.2306,165.3043,7855.0
2019-01-10 13:55:00,201.84,202.32,201.82,202.23,12763.0,165.3043,165.6974,165.2879,165.6237,12763.0
2019-01-10 14:00:00,202.28,202.94,202.28,202.94,20932.0,165.6647,166.2052,165.6647,166.2052,20932.0
2019-01-10 14:05:00,203.0,203.19,202.9,203.16,41029.0,166.2544,166.41,166.1725,166.3854,41029.0
2019-01-10 14:10:00,203.22,203.5,202.94,203.07,24253.0,166.4345,166.6638,166.2052,166.3117,24253.0
2019-01-10 14:15:00,203.09,203.18,202.95,203.15,16037.0,166.3281,166.4018,166.2134,166.3772,16037.0
2019-01-10 14:20:00,203.18,203.28,202.99,203.18,27136.0,166.4018,166.4837,166.2462,166.4018,27136.0
2019-01-10 14:25:00,203.19,203.27,203.08,203.22,17937.0,166.41,166.4755,166.3199,166.4345,17937.0
2019-01-10 14:30:00,203.26,203.29,203.03,203.19,10946.0,166.4673,166.4919,166.2789,166.41,10946.0
2019-01-10 14:35:00,203.1,203.22,202.87,202.93,14482.0,166.3363,166.4345,166.1479,166.197,14482.0
2019-01-10 14:40:00,202.89,203.35,202.87,203.35,18210.0,166.1643,166.541,166.1479,166.541,18210.0
2019-01-10 14:45:00,203.35,203.52,203.15,203.39,27311.0,166.541,166.6802,166.3772,166.5738,27311.0
2019-01-10 14:50:00,203.35,203.42,203.1,203.13,26527.0,166.541,166.5983,166.3363,166.3608,26527.0
2019-01-10 14:55:00,203.13,203.21,202.96,203.01,43681.0,166.3608,166.4263,166.2216,166.2625,43681.0
2019-01-10 15:00:00,203.0,203.18,202.92,202.94,31492.0,166.2544,166.4018,166.1888,166.2052,31492.0
2019-01-10 15:05:00,202.94,202.94,202.33,202.53,59774.0,166.2052,166.2052,165.7056,165.8694,59774.0
2019-01-10 15:10:00,202.52,202.75,202.44,202.73,35470.0,165.8612,166.0496,165.7957,166.0332,35470.0
2019-01-10 15:15:00,202.77,202.8,202.27,202.27,45889.0,166.066,166.0906,165.6565,165.6565,45889.0
2019-01-10 15:20:00,202.29,202.53,202.19,202.49,46562.0,165.6729,165.8694,165.591,165.8367,46562.0
2019-01-10 15:25:00,202.51,202.65,202.36,202.51,36233.0,165.853,165.9677,165.7302,165.853,36233.0
2019-01-10 15:30:00,202.53,202.91,202.21,202.9,28758.0,165.8694,166.1806,165.6074,166.1725,28758.0
2019-01-10 15:35:00,202.91,202.91,202.62,202.62,48970.0,166.1806,166.1806,165.9431,165.9431,48970.0
2019-01-10 15:40:00,202.65,202.83,202.58,202.65,41254.0,165.9677,166.1151,165.9104,165.9677,41254.0
2019-01-10 15:45:00,202.64,202.84,202.48,202.64,32932.0,165.9595,166.1233,165.8285,165.9595,32932.0
2019-01-10 15:50:00,202.64,202.89,202.62,202.72,56827.0,165.9595,166.1643,165.9431,166.025,56827.0
2019-01-10 15:55:00,202.71,202.81,202.51,202.73,108609.0,166.0168,166.0987,165.853,166.0332,108609.0
2019-01-11 09:30:00,200.49,200.85,198.0,198.58,158085.0,164.1987,164.4935,162.1594,162.6344,158085.0
2019-01-11 09:35:00,198.68,199.71,198.18,199.56,62269.0,162.7163,163.5599,162.3068,163.437,62269.0
2019-01-11 09:40:00,199.46,199.55,199.11,199.24,18885.0,163.3551,163.4288,163.0685,163.175,18885.0
2019-01-11 09:45:00,199.28,199.32,198.89,199.32,26763.0,163.2077,163.2405,162.8883,163.2405,26763.0
2019-01-11 09:50:00,199.38,199.8,199.32,199.47,23691.0,163.2896,163.6336,163.2405,163.3633,23691.0
2019-01-11 09:55:00,199.47,199.55,199.04,199.15,23046.0,163.3633,163.4288,163.0112,163.1013,23046.0
2019-01-11 10:00:00,199.15,199.53,199.13,199.43,26818.0,163.1013,163.4125,163.0849,163.3306,26818.0
2019-01-11 10:05:00,199.46,199.5,199.11,199.25,31398.0,163.3551,163.3879,163.0685,163.1832,31398.0
2019-01-11 10:10:00,199.28,199.4,198.97,198.97,42557.0,163.2077,163.306,162.9538,162.9538,42557.0
2019-01-11 10:15:00,198.97,199.3,198.31,198.44,45743.0,162.9538,163.2241,162.4133,162.5198,45743.0
2019-01-11 10:20:00,198.51,198.92,198.48,198.76,28282.0,162.5771,162.9129,162.5525,162.7818,28282.0
2019-01-11 10:25:00,198.79,198.79,198.0,198.23,38093.0,162.8064,162.8064,162.1594,162.3478,38093.0
2019-01-11 10:30:00,198.27,198.64,198.17,198.24,26310.0,162.3805,162.6836,162.2986,162.356,26310.0
2019-01-11 10:35:00,198.32,198.76,198.28,198.48,22662.0,162.4215,162.7818,162.3887,162.5525,22662.0
2019-01-11 10:40:00,198.48,198.93,198.48,198.89,36197.0,162.5525,162.9211,162.5525,162.8883,36197.0
2019-01-11 10:45:00,198.87,199.02,198.76,199.0,25382.0,162.8719,162.9948,162.7818,162.9784,25382.0
2019-01-11 10:50:00,199.0,199.14,198.66,199.14,27225.0,162.9784,163.0931,162.6999,163.0931,27225.0
2019-01-11 10:55:00,199.23,200.04,199.22,199.94,32410.0,163.1668,163.8302,163.1586,163.7483,32410.0
2019-01-11 11:00:00,199.91,199.93,199.55,199.73,21451.0,163.7237,163.7401,163.4288,163.5763,21451.0
2019-01-11 11:05:00,199.75,199.83,199.36,199.49,23261.0,163.5926,163.6582,163.2732,163.3797,23261.0
2019-01-11 11:10:00,199.53,199.6,198.93,198.99,15800.0,163.4125,163.4698,162.9211,162.9702,15800.0
2019-01-11 11:15:00,198.94,199.73,198.93,199.68,24534.0,162.9293,163.5763,162.9211,163.5353,24534.0
2019-01-11 11:20:00,199.68,199.73,199.23,199.67,27861.0,163.5353,163.5763,163.1668,163.5271,27861.0
2019-01-11 11:25:00,199.62,199.66,199.41,199.47,18446.0,163.4862,163.5189,163.3142,163.3633,18446.0
2019-01-11 11:30:00,199.5,199.5,199.2,199.42,21984.0,163.3879,163.3879,163.1422,163.3224,21984.0
2019-01-11 11:35:00,199.31,199.4,199.13,199.31,14902.0,163.2323,163.306,163.0849,163.2323,14902.0
2019-01-11 11:40:00,199.29,199.4,198.95,199.22,16082.0,163.2159,163.306,162.9375,163.1586,16082.0
2019-01-11 11:45:00,199.25,199.4,199.17,199.34,22372.0,163.1832,163.306,163.1176,163.2569,22372.0
2019-01-11 11:50:00,199.35,199.78,199.31,199.75,40385.0,163.2651,163.6172,163.2323,163.5926,40385.0
2019-01-11 11:55:00,199.74,199.89,199.69,199.89,12858.0,163.5845,163.7073,163.5435,163.7073,12858.0
2019-01-11 12:00:00,199.83,199.98,199.71,199.83,19446.0,163.6582,163.781,163.5599,163.6582,19446.0
2019-01-11 12:05:00,199.85,200.04,199.57,199.57,27818.0,163.6745,163.8302,163.4452,163.4452,27818.0
2019-01-11 12:10:00,199.54,199.57,199.17,199.23,11654.0,163.4207,163.4452,163.1176,163.1668,11654.0
2019-01-11 12:15:00,199.24,199.36,199.2,199.31,7910.0,163.175,163.2732,163.1422,163.2323,7910.0
2019-01-11 12:20:00,199.34,199.64,199.17,199.49,17345.0,163.2569,163.5026,163.1176,163.3797,17345.0
2019-01-11 12:25:00,199.49,199.53,199.37,199.39,8769.0,163.3797,163.4125,163.2814,163.2978,8769.0
2019-01-11 12:30:00,199.38,199.58,199.3,199.58,11600.0,163.2896,163.4534,163.2241,163.4534,11600.0
2019-01-11 12:35:00,199.51,199.56,199.27,199.46,18461.0,163.3961,163.437,163.1995,163.3551,18461.0
2019-01-11 12:40:00,199.46,199.52,199.23,199.23,8175.0,163.3551,163.4043,163.1668,163.1668,8175.0
2019-01-11 12:45:00,199.23,199.23,198.92,198.95,26983.0,163.1668,163.1668,162.9129,162.9375,26983.0
2019-01-11 12:50:00,198.97,199.18,198.95,199.12,13219.0,162.9538,163.1258,162.9375,163.0767,13219.0
2019-01-11 12:55:00,199.18,199.31,199.13,199.25,9864.0,163.1258,163.2323,163.0849,163.1832,9864.0
2019-01-11 13:00:00,199.18,199.37,199.15,199.21,10508.0,163.1258,163.2814,163.1013,163.1504,10508.0
2019-01-11 13:05:00,199.24,199.33,199.06,199.16,19626.0,163.175,163.2487,163.0275,163.1094,19626.0
2019-01-11 13:10:00,199.15,199.22,198.87,199.0,17398.0,163.1013,163.1586,162.8719,162.9784,17398.0
2019-01-11 13:15:00,199.03,199.03,198.83,198.93,15004.0,163.003,163.003,162.8392,162.9211,15004.0
2019-01-11 13:20:00,198.94,198.95,198.65,198.76,18086.0,162.9293,162.9375,162.6918,162.7818,18086.0
2019-01-11 13:25:00,198.73,198.88,198.72,198.84,20892.0,162.7573,162.8801,162.7491,162.8474,20892.0
2019-01-11 13:30:00,198.82,199.0,198.78,199.0,22717.0,162.831,162.9784,162.7982,162.9784,22717.0
2019-01-11 13:35:00,199.0,199.08,198.81,199.07,30108.0,162.9784,163.0439,162.8228,163.0357,30108.0
2019-01-11 13:40:00,199.06,199.23,199.01,199.14,19485.0,163.0275,163.1668,162.9866,163.0931,19485.0
2019-01-11 13:45:00,199.15,199.19,199.02,199.04,9759.0,163.1013,163.134,162.9948,163.0112,9759.0
2019-01-11 13:50:00,199.01,199.35,198.93,199.35,18653.0,162.9866,163.2651,162.9211,163.2651,18653.0
2019-01-11 13:55:00,199.35,199.52,199.33,199.51,20454.0,163.2651,163.4043,163.2487,163.3961,20454.0
2019-01-11 14:00:00,199.5,199.51,199.27,199.36,13602.0,163.3879,163.3961,163.1995,163.2732,13602.0
2019-01-11 14:05:00,199.37,199.95,199.34,199.9,15233.0,163.2814,163.7564,163.2569,163.7155,15233.0
2019-01-11 14:10:00,199.89,200.34,199.87,200.23,18756.0,163.7073,164.0758,163.6909,163.9858,18756.0
2019-01-11 14:15:00,200.28,200.33,200.05,200.1,16129.0,164.0267,164.0677,163.8383,163.8793,16129.0
2019-01-11 14:20:00,200.12,200.45,200.1,200.45,32779.0,163.8957,164.1659,163.8793,164.1659,32779.0
2019-01-11 14:25:00,200.5,200.67,200.42,200.66,27117.0,164.2069,164.3461,164.1414,164.3379,27117.0
2019-01-11 14:30:00,200.64,200.66,200.41,200.63,20512.0,164.3215,164.3379,164.1332,164.3134,20512.0
2019-01-11 14:35:00,200.6,200.61,200.3,200.32,15255.0,164.2888,164.297,164.0431,164.0595,15255.0
2019-01-11 14:40:00,200.3,200.47,200.2,200.46,10674.0,164.0431,164.1823,163.9612,164.1741,10674.0
2019-01-11 14:45:00,200.46,200.46,200.21,200.34,13479.0,164.1741,164.1741,163.9694,164.0758,13479.0
2019-01-11 14:50:00,200.35,200.54,200.28,200.34,21106.0,164.084,164.2396,164.0267,164.0758,21106.0
2019-01-11 14:55:00,200.32,200.33,200.04,200.04,15585.0,164.0595,164.0677,163.8302,163.8302,15585.0
2019-01-11 15:00:00,200.0,200.1,199.95,200.06,24876.0,163.7974,163.8793,163.7564,163.8465,24876.0
2019-01-11 15:05:00,200.06,200.53,200.02,200.51,18810.0,163.8465,164.2315,163.8138,164.2151,18810.0
2019-01-11 15:10:00,200.52,200.76,200.52,200.59,23241.0,164.2233,164.4198,164.2233,164.2806,23241.0
2019-01-11 15:15:00,200.58,200.63,200.45,200.56,17396.0,164.2724,164.3134,164.1659,164.256,17396.0
2019-01-11 15:20:00,200.54,200.63,200.46,200.47,15212.0,164.2396,164.3134,164.1741,164.1823,15212.0
2019-01-11 15:25:00,200.45,200.52,200.34,200.47,25314.0,164.1659,164.2233,164.0758,164.1823,25314.0
2019-01-11 15:30:00,200.53,200.75,200.52,200.74,38818.0,164.2315,164.4116,164.2233,164.4034,38818.0
2019-01-11 15:35:00,200.73,200.98,200.7,200.79,28506.0,164.3953,164.6,164.3707,164.4444,28506.0
2019-01-11 15:40:00,200.8,200.81,200.59,200.59,27208.0,164.4526,164.4608,164.2806,164.2806,27208.0
2019-01-11 15:45:00,200.6,200.82,200.59,200.78,34439.0,164.2888,164.469,164.2806,164.4362,34439.0
2019-01-11 15:50:00,200.77,200.95,200.77,200.91,45761.0,164.428,164.5754,164.428,164.5427,45761.0
2019-01-11 15:55:00,200.93,200.99,200.48,200.56,179311.0,164.559,164.6082,164.1905,164.256,179311.0
2019-01-14 09:30:00,199.49,200.0,199.37,199.44,77225.0,163.3797,163.7974,163.2814,163.3388,77225.0
2019-01-14 09:35:00,199.44,199.44,198.58,198.73,57804.0,163.3388,163.3388,162.6344,162.7573,57804.0
2019-01-14 09:40:00,198.73,198.8,198.19,198.33,41592.0,162.7573,162.8146,162.315,162.4297,41592.0
2019-01-14 09:45:00,198.31,198.35,198.06,198.25,28488.0,162.4133,162.4461,162.2086,162.3642,28488.0
2019-01-14 09:50:00,198.26,198.35,197.74,197.84,40398.0,162.3724,162.4461,161.9465,162.0284,40398.0
2019-01-14 09:55:00,197.84,197.84,197.14,197.45,38910.0,162.0284,162.0284,161.4551,161.709,38910.0
2019-01-14 10:00:00,197.45,197.93,197.34,197.88,22771.0,161.709,162.1021,161.6189,162.0611,22771.0
2019-01-14 10:05:00,197.9,197.9,197.55,197.75,21593.0,162.0775,162.0775,161.7909,161.9547,21593.0
2019-01-14 10:10:00,197.73,198.15,197.67,198.06,25524.0,161.9383,162.2823,161.8892,162.2086,25524.0
2019-01-14 10:15:00,198.02,198.11,197.9,197.95,21692.0,162.1758,162.2495,162.0775,162.1185,21692.0
2019-01-14 10:20:00,198.0,198.03,197.76,197.77,16358.0,162.1594,162.184,161.9629,161.9711,16358.0
2019-01-14 10:25:00,197.76,197.79,197.55,197.55,25789.0,161.9629,161.9874,161.7909,161.7909,25789.0
2019-01-14 10:30:00,197.55,197.78,197.38,197.72,31503.0,161.7909,161.9792,161.6516,161.9301,31503.0
2019-01-14 10:35:00,197.77,197.78,197.55,197.72,16947.0,161.9711,161.9792,161.7909,161.9301,16947.0
2019-01-14 10:40:00,197.75,197.84,197.68,197.84,25734.0,161.9547,162.0284,161.8973,162.0284,25734.0
2019-01-14 10:45:00,197.87,197.96,197.67,197.94,19609.0,162.0529,162.1267,161.8892,162.1103,19609.0
2019-01-14 10:50:00,197.95,198.15,197.93,198.05,45505.0,162.1185,162.2823,162.1021,162.2004,45505.0
2019-01-14 10:55:00,198.09,198.3,197.96,198.18,22693.0,162.2331,162.4051,162.1267,162.3068,22693.0
2019-01-14 11:00:00,198.2,198.26,197.95,198.05,30223.0,162.3232,162.3724,162.1185,162.2004,30223.0
2019-01-14 11:05:00,197.94,197.97,197.75,197.86,28446.0,162.1103,162.1348,161.9547,162.0448,28446.0
2019-01-14 11:10:00,197.86,197.91,197.68,197.9,14819.0,162.0448,162.0857,161.8973,162.0775,14819.0
2019-01-14 11:15:00,197.85,197.98,197.72,197.91,19093.0,162.0366,162.143,161.9301,162.0857,19093.0
2019-01-14 11:20:00,197.89,197.96,197.75,197.79,28622.0,162.0693,162.1267,161.9547,161.9874,28622.0
2019-01-14 11:25:00,197.86,197.99,197.81,197.93,17045.0,162.0448,162.1512,162.0038,162.1021,17045.0
2019-01-14 11:30:00,197.92,197.98,197.84,197.86,30299.0,162.0939,162.143,162.0284,162.0448,30299.0
2019-01-14 11:35:00,197.9,198.0,197.63,197.69,43067.0,162.0775,162.1594,161.8564,161.9055,43067.0
2019-01-14 11:40:00,197.75,197.77,197.46,197.52,72951.0,161.9547,161.9711,161.7172,161.7663,72951.0
2019-01-14 11:45:00,197.57,197.75,197.55,197.59,10600.0,161.8073,161.9547,161.7909,161.8236,10600.0
2019-01-14 11:50:00,197.63,197.71,197.29,197.54,20931.0,161.8564,161.9219,161.5779,161.7827,20931.0
2019-01-14 11:55:00,197.55,197.58,197.33,197.39,13972.0,161.7909,161.8154,161.6107,161.6598,13972.0
2019-01-14 12:00:00,197.39,197.58,197.31,197.49,14462.0,161.6598,161.8154,161.5943,161.7417,14462.0
2019-01-14 12:05:00,197.39,197.58,197.35,197.47,27320.0,161.6598,161.8154,161.6271,161.7254,27320.0
2019-01-14 12:10:00,197.46,197.6,197.39,197.57,15737.0,161.7172,161.8318,161.6598,161.8073,15737.0
2019-01-14 12:15:00,197.56,197.59,197.44,197.44,39317.0,161.7991,161.8236,161.7008,161.7008,39317.0
2019-01-14 12:20:00,197.43,197.59,197.43,197.47,40090.0,161.6926,161.8236,161.6926,161.7254,40090.0
2019-01-14 12:25:00,197.53,197.56,197.47,197.51,11952.0,161.7745,161.7991,161.7254,161.7581,11952.0
2019-01-14 12:30:00,197.54,197.58,197.47,197.5,14667.0,161.7827,161.8154,161.7254,161.7499,14667.0
2019-01-14 12:35:00,197.53,197.55,197.46,197.55,6037.0,161.7745,161.7909,161.7172,161.7909,6037.0
2019-01-14 12:40:00,197.5,197.58,197.48,197.48,32612.0,161.7499,161.8154,161.7335,161.7335,32612.0
2019-01-14 12:45:00,197.53,197.54,197.45,197.46,16957.0,161.7745,161.7827,161.709,161.7172,16957.0
2019-01-14 12:50:00,197.5,197.54,197.44,197.53,15089.0,161.7499,161.7827,161.7008,161.7745,15089.0
2019-01-14 12:55:00,197.52,197.58,197.46,197.51,29607.0,161.7663,161.8154,161.7172,161.7581,29607.0
2019-01-14 13:00:00,197.49,197.52,197.43,197.5,5421.0,161.7417,161.7663,161.6926,161.7499,5421.0
2019-01-14 13:05:00,197.48,197.52,197.39,197.49,17333.0,161.7335,161.7663,161.6598,161.7417,17333.0
2019-01-14 13:10:00,197.46,197.54,197.45,197.53,12014.0,161.7172,161.7827,161.709,161.7745,12014.0
2019-01-14 13:15:00,197.53,197.57,197.47,197.52,21160.0,161.7745,161.8073,161.7254,161.7663,21160.0
2019-01-14 13:20:00,197.52,197.56,197.44,197.5,19779.0,161.7663,161.7991,161.7008,161.7499,19779.0
2019-01-14 13:25:00,197.47,197.5,197.4,197.48,4945.0,161.7254,161.7499,161.668,161.7335,4945.0
2019-01-14 13:30:00,197.45,197.5,197.39,197.4,10245.0,161.709,161.7499,161.6598,161.668,10245.0
2019-01-14 13:35:00,197.43,197.47,197.36,197.41,12932.0,161.6926,161.7254,161.6353,161.6762,12932.0
2019-01-14 13:40:00,197.43,197.44,197.35,197.41,12572.0,161.6926,161.7008,161.6271,161.6762,12572.0
2019-01-14 13:45:00,197.42,197.47,197.2,197.23,25799.0,161.6844,161.7254,161.5042,161.5288,25799.0
2019-01-14 13:50:00,197.26,197.26,197.13,197.15,11348.0,161.5534,161.5534,161.4469,161.4633,11348.0
2019-01-14 13:55:00,197.15,197.21,197.11,197.13,7760.0,161.4633,161.5124,161.4305,161.4469,7760.0
2019-01-14 14:00:00,197.13,197.2,197.02,197.15,14439.0,161.4469,161.5042,161.3568,161.4633,14439.0
2019-01-14 14:05:00,197.18,197.2,196.94,197.0,14098.0,161.4878,161.5042,161.2913,161.3404,14098.0
2019-01-14 14:10:00,197.06,197.13,196.94,197.11,6579.0,161.3896,161.4469,161.2913,161.4305,6579.0
2019-01-14 14:15:00,197.14,197.18,197.03,197.08,12228.0,161.4551,161.4878,161.365,161.406,12228.0
2019-01-14 14:20:00,197.12,197.23,197.1,197.18,12840.0,161.4387,161.5288,161.4223,161.4878,12840.0
2019-01-14 14:25:00,197.22,197.42,197.2,197.39,16203.0,161.5206,161.6844,161.5042,161.6598,16203.0
2019-01-14 14:30:00,197.36,197.43,197.34,197.36,13764.0,161.6353,161.6926,161.6189,161.6353,13764.0
2019-01-14 14:35:00,197.36,197.41,197.2,197.23,19669.0,161.6353,161.6762,161.5042,161.5288,19669.0
2019-01-14 14:40:00,197.22,197.34,197.17,197.32,13079.0,161.5206,161.6189,161.4797,161.6025,13079.0
2019-01-14 14:45:00,197.29,197.32,197.0,197.08,28076.0,161.5779,161.6025,161.3404,161.406,28076.0
2019-01-14 14:50:00,197.08,197.3,197.05,197.17,15146.0,161.406,161.5861,161.3814,161.4797,15146.0
2019-01-14 14:55:00,197.17,197.32,197.16,197.25,26637.0,161.4797,161.6025,161.4715,161.5452,26637.0
2019-01-14 15:00:00,197.27,197.36,197.18,197.21,20032.0,161.5616,161.6353,161.4878,161.5124,20032.0
2019-01-14 15:05:00,197.23,197.34,197.2,197.28,19387.0,161.5288,161.6189,161.5042,161.5697,19387.0
2019-01-14 15:10:00,197.28,197.31,197.14,197.15,32607.0,161.5697,161.5943,161.4551,161.4633,32607.0
2019-01-14 15:15:00,197.17,197.25,197.12,197.15,22348.0,161.4797,161.5452,161.4387,161.4633,22348.0
2019-01-14 15:20:00,197.2,197.26,197.15,197.22,31300.0,161.5042,161.5534,161.4633,161.5206,31300.0
2019-01-14 15:25:00,197.2,197.2,196.98,197.0,59941.0,161.5042,161.5042,161.3241,161.3404,59941.0
2019-01-14 15:30:00,197.01,197.13,196.92,197.0,28406.0,161.3486,161.4469,161.2749,161.3404,28406.0
2019-01-14 15:35:00,196.98,197.04,196.95,196.96,38296.0,161.3241,161.3732,161.2995,161.3077,38296.0
2019-01-14 15:40:00,196.99,197.0,196.88,196.89,28602.0,161.3322,161.3404,161.2422,161.2503,28602.0
2019-01-14 15:45:00,196.88,197.06,196.79,196.97,43916.0,161.2422,161.3896,161.1684,161.3159,43916.0
2019-01-14 15:50:00,197.0,197.04,196.73,196.73,37494.0,161.3404,161.3732,161.1193,161.1193,37494.0
2019-01-14 15:55:00,196.72,197.33,196.66,196.77,202483.0,161.1111,161.6107,161.062,161.1521,202483.0
2019-01-15 09:30:00,196.3,196.74,196.04,196.42,60018.0,160.7671,161.1275,160.5542,160.8654,60018.0
2019-01-15 09:35:00,196.43,197.3,196.43,196.88,28902.0,160.8736,161.5861,160.8736,161.2422,28902.0
2019-01-15 09:40:00,196.9,197.44,196.81,197.42,33523.0,161.2585,161.7008,161.1848,161.6844,33523.0
2019-01-15 09:45:00,197.43,197.94,197.37,197.68,56263.0,161.6926,162.1103,161.6435,161.8973,56263.0
2019-01-15 09:50:00,197.71,198.14,197.63,197.91,28876.0,161.9219,162.2741,161.8564,162.0857,28876.0
2019-01-15 09:55:00,197.88,198.78,197.85,198.73,34437.0,162.0611,162.7982,162.0366,162.7573,34437.0
2019-01-15 10:00:00,198.81,199.1,198.64,198.9,25460.0,162.8228,163.0603,162.6836,162.8965,25460.0
2019-01-15 10:05:00,198.9,199.24,198.78,198.84,30871.0,162.8965,163.175,162.7982,162.8474,30871.0
2019-01-15 10:10:00,198.92,198.93,198.17,198.37,39342.0,162.9129,162.9211,162.2986,162.4624,39342.0
2019-01-15 10:15:00,198.31,198.49,198.06,198.19,37684.0,162.4133,162.5607,162.2086,162.315,37684.0
2019-01-15 10:20:00,198.27,198.44,198.06,198.38,13114.0,162.3805,162.5198,162.2086,162.4706,13114.0
2019-01-15 10:25:00,198.39,198.45,198.19,198.3,26512.0,162.4788,162.528,162.315,162.4051,26512.0
2019-01-15 10:30:00,198.36,198.45,198.1,198.37,17693.0,162.4543,162.528,162.2413,162.4624,17693.0
2019-01-15 10:35:00,198.42,198.6,198.36,198.6,27045.0,162.5034,162.6508,162.4543,162.6508,27045.0
2019-01-15 10:40:00,198.64,199.0,198.64,198.83,34875.0,162.6836,162.9784,162.6836,162.8392,34875.0
2019-01-15 10:45:00,198.76,199.16,198.74,199.08,31924.0,162.7818,163.1094,162.7655,163.0439,31924.0
2019-01-15 10:50:00,199.08,199.23,198.93,199.06,37967.0,163.0439,163.1668,162.9211,163.0275,37967.0
2019-01-15 10:55:00,199.06,199.32,198.92,199.27,22241.0,163.0275,163.2405,162.9129,163.1995,22241.0
2019-01-15 11:00:00,199.28,199.63,199.22,199.63,14993.0,163.2077,163.4944,163.1586,163.4944,14993.0
2019-01-15 11:05:00,199.6,199.72,199.42,199.45,25131.0,163.4698,163.5681,163.3224,163.3469,25131.0
2019-01-15 11:10:00,199.45,199.45,198.93,198.93,17026.0,163.3469,163.3469,162.9211,162.9211,17026.0
2019-01-15 11:15:00,198.92,199.12,198.81,198.94,15600.0,162.9129,163.0767,162.8228,162.9293,15600.0
2019-01-15 11:20:00,198.94,199.03,198.7,198.84,31298.0,162.9293,163.003,162.7327,162.8474,31298.0
2019-01-15 11:25:00,198.85,199.18,198.78,199.16,16108.0,162.8556,163.1258,162.7982,163.1094,16108.0
2019-01-15 11:30:00,199.15,199.18,198.84,198.88,18765.0,163.1013,163.1258,162.8474,162.8801,18765.0
2019-01-15 11:35:00,198.87,198.93,198.55,198.69,21812.0,162.8719,162.9211,162.6099,162.7245,21812.0
2019-01-15 11:40:00,198.66,198.98,198.62,198.75,16957.0,162.6999,162.962,162.6672,162.7737,16957.0
2019-01-15 11:45:00,198.74,198.89,198.68,198.75,16035.0,162.7655,162.8883,162.7163,162.7737,16035.0
2019-01-15 11:50:00,198.75,198.81,198.61,198.79,14160.0,162.7737,162.8228,162.659,162.8064,14160.0
2019-01-15 11:55:00,198.78,199.1,198.72,199.02,46515.0,162.7982,163.0603,162.7491,162.9948,46515.0
2019-01-15 12:00:00,199.03,199.24,198.92,199.15,24324.0,163.003,163.175,162.9129,163.1013,24324.0
2019-01-15 12:05:00,199.2,199.33,199.05,199.1,13626.0,163.1422,163.2487,163.0194,163.0603,13626.0
2019-01-15 12:10:00,199.05,199.21,198.97,199.07,9800.0,163.0194,163.1504,162.9538,163.0357,9800.0
2019-01-15 12:15:00,199.08,199.24,199.04,199.24,11069.0,163.0439,163.175,163.0112,163.175,11069.0
2019-01-15 12:20:00,199.23,199.58,199.1,199.58,14561.0,163.1668,163.4534,163.0603,163.4534,14561.0
2019-01-15 12:25:00,199.53,199.62,199.39,199.47,23879.0,163.4125,163.4862,163.2978,163.3633,23879.0
2019-01-15 12:30:00,199.49,199.61,199.38,199.47,50522.0,163.3797,163.478,163.2896,163.3633,50522.0
2019-01-15 12:35:00,199.42,199.57,199.38,199.53,12166.0,163.3224,163.4452,163.2896,163.4125,12166.0
2019-01-15 12:40:00,199.57,199.6,199.49,199.57,15936.0,163.4452,163.4698,163.3797,163.4452,15936.0
2019-01-15 12:45:00,199.58,199.59,199.39,199.54,10657.0,163.4534,163.4616,163.2978,163.4207,10657.0
2019-01-15 12:50:00,199.51,199.59,199.42,199.42,11486.0,163.3961,163.4616,163.3224,163.3224,11486.0
2019-01-15 12:55:00,199.47,199.48,199.28,199.43,14191.0,163.3633,163.3715,163.2077,163.3306,14191.0
2019-01-15 13:00:00,199.48,199.66,199.38,199.64,12942.0,163.3715,163.5189,163.2896,163.5026,12942.0
2019-01-15 13:05:00,199.64,199.87,199.64,199.74,12514.0,163.5026,163.6909,163.5026,163.5845,12514.0
2019-01-15 13:10:00,199.77,199.8,199.63,199.64,9205.0,163.609,163.6336,163.4944,163.5026,9205.0
2019-01-15 13:15:00,199.63,199.83,199.63,199.83,16041.0,163.4944,163.6582,163.4944,163.6582,16041.0
2019-01-15 13:20:00,199.84,199.99,199.84,199.86,10327.0,163.6664,163.7892,163.6664,163.6827,10327.0
2019-01-15 13:25:00,199.83,199.91,199.72,199.86,8868.0,163.6582,163.7237,163.5681,163.6827,8868.0
2019-01-15 13:30:00,199.83,199.86,199.72,199.76,19112.0,163.6582,163.6827,163.5681,163.6008,19112.0
2019-01-15 13:35:00,199.77,199.93,199.73,199.92,15476.0,163.609,163.7401,163.5763,163.7319,15476.0
2019-01-15 13:40:00,199.92,199.92,199.66,199.74,15159.0,163.7319,163.7319,163.5189,163.5845,15159.0
2019-01-15 13:45:00,199.75,199.85,199.71,199.79,30620.0,163.5926,163.6745,163.5599,163.6254,30620.0
2019-01-15 13:50:00,199.8,199.8,199.38,199.38,17804.0,163.6336,163.6336,163.2896,163.2896,17804.0
2019-01-15 13:55:00,199.36,199.67,199.35,199.6,17912.0,163.2732,163.5271,163.2651,163.4698,17912.0
2019-01-15 14:00:00,199.61,199.81,199.38,199.42,22468.0,163.478,163.6418,163.2896,163.3224,22468.0
2019-01-15 14:05:00,199.38,199.42,199.3,199.38,20145.0,163.2896,163.3224,163.2241,163.2896,20145.0
2019-01-15 14:10:00,199.34,199.48,199.3,199.32,20619.0,163.2569,163.3715,163.2241,163.2405,20619.0
2019-01-15 14:15:00,199.35,199.36,199.07,199.16,20665.0,163.2651,163.2732,163.0357,163.1094,20665.0
2019-01-15 14:20:00,199.13,199.24,198.94,198.98,26349.0,163.0849,163.175,162.9293,162.962,26349.0
2019-01-15 14:25:00,198.98,198.99,198.53,198.61,27121.0,162.962,162.9702,162.5935,162.659,27121.0
2019-01-15 14:30:00,198.6,198.8,198.45,198.71,13770.0,162.6508,162.8146,162.528,162.7409,13770.0
2019-01-15 14:35:00,198.71,198.71,198.34,198.45,19959.0,162.7409,162.7409,162.4379,162.528,19959.0
2019-01-15 14:40:00,198.52,198.82,198.52,198.69,18259.0,162.5853,162.831,162.5853,162.7245,18259.0
2019-01-15 14:45:00,198.67,198.88,198.61,198.79,21879.0,162.7081,162.8801,162.659,162.8064,21879.0
2019-01-15 14:50:00,198.8,199.04,198.78,198.84,30661.0,162.8146,163.0112,162.7982,162.8474,30661.0
2019-01-15 14:55:00,198.84,198.88,198.63,198.66,27303.0,162.8474,162.8801,162.6754,162.6999,27303.0
2019-01-15 15:00:00,198.66,198.73,198.49,198.55,30562.0,162.6999,162.7573,162.5607,162.6099,30562.0
2019-01-15 15:05:00,198.57,198.81,198.48,198.68,38622.0,162.6262,162.8228,162.5525,162.7163,38622.0
2019-01-15 15:10:00,198.71,198.78,198.6,198.72,53914.0,162.7409,162.7982,162.6508,162.7491,53914.0
2019-01-15 15:15:00,198.72,198.74,198.57,198.7,31934.0,162.7491,162.7655,162.6262,162.7327,31934.0
2019-01-15 15:20:00,198.69,198.74,198.57,198.72,27875.0,162.7245,162.7655,162.6262,162.7491,27875.0
2019-01-15 15:25:00,198.72,198.86,198.65,198.81,31538.0,162.7491,162.8637,162.6918,162.8228,31538.0
2019-01-15 15:30:00,198.79,198.92,198.77,198.79,37665.0,162.8064,162.9129,162.79,162.8064,37665.0
2019-01-15 15:35:00,198.83,198.9,198.76,198.84,35573.0,162.8392,162.8965,162.7818,162.8474,35573.0
2019-01-15 15:40:00,198.81,199.09,198.76,199.08,83180.0,162.8228,163.0521,162.7818,163.0439,83180.0
2019-01-15 15:45:00,199.11,199.35,199.02,199.23,39893.0,163.0685,163.2651,162.9948,163.1668,39893.0
2019-01-15 15:50:00,199.17,199.23,199.06,199.11,37719.0,163.1176,163.1668,163.0275,163.0685,37719.0
2019-01-15 15:55:00,199.14,199.52,199.12,199.43,98619.0,163.0931,163.4043,163.0767,163.3306,98619.0
2019-01-16 09:30:00,199.3,199.67,198.22,199.23,74098.0,163.2241,163.5271,162.3396,163.1668,74098.0
2019-01-16 09:35:00,199.3,199.46,198.95,199.13,42013.0,163.2241,163.3551,162.9375,163.0849,42013.0
2019-01-16 09:40:00,199.13,199.5,198.75,199.5,25920.0,163.0849,163.3879,162.7737,163.3879,25920.0
2019-01-16 09:45:00,199.47,199.91,199.41,199.84,40729.0,163.3633,163.7237,163.3142,163.6664,40729.0
2019-01-16 09:50:00,199.92,200.1,199.66,200.1,36146.0,163.7319,163.8793,163.5189,163.8793,36146.0
2019-01-16 09:55:00,200.11,200.35,199.84,199.95,29040.0,163.8875,164.084,163.6664,163.7564,29040.0
2019-01-16 10:00:00,199.98,200.14,199.89,200.12,24761.0,163.781,163.9121,163.7073,163.8957,24761.0
2019-01-16 10:05:00,200.19,200.44,200.12,200.17,31570.0,163.953,164.1577,163.8957,163.9366,31570.0
2019-01-16 10:10:00,200.12,200.2,199.82,200.1,17995.0,163.8957,163.9612,163.65,163.8793,17995.0
2019-01-16 10:15:00,200.03,200.03,199.77,199.86,15655.0,163.822,163.822,163.609,163.6827,15655.0
2019-01-16 10:20:00,199.86,199.95,199.78,199.91,15803.0,163.6827,163.7564,163.6172,163.7237,15803.0
2019-01-16 10:25:00,199.87,200.31,199.84,199.87,53166.0,163.6909,164.0513,163.6664,163.6909,53166.0
2019-01-16 10:30:00,199.85,200.07,199.75,199.97,77169.0,163.6745,163.8547,163.5926,163.7728,77169.0
2019-01-16 10:35:00,199.87,199.91,199.37,199.37,45509.0,163.6909,163.7237,163.2814,163.2814,45509.0
2019-01-16 10:40:00,199.37,199.49,199.16,199.28,38374.0,163.2814,163.3797,163.1094,163.2077,38374.0
2019-01-16 10:45:00,199.23,199.38,198.98,199.33,44168.0,163.1668,163.2896,162.962,163.2487,44168.0
2019-01-16 10:50:00,199.35,199.41,199.25,199.32,15212.0,163.2651,163.3142,163.1832,163.2405,15212.0
2019-01-16 10:55:00,199.31,199.37,199.01,199.01,15029.0,163.2323,163.2814,162.9866,162.9866,15029.0
2019-01-16 11:00:00,198.98,199.11,198.53,198.64,19765.0,162.962,163.0685,162.5935,162.6836,19765.0
2019-01-16 11:05:00,198.6,198.74,198.5,198.69,10033.0,162.6508,162.7655,162.5689,162.7245,10033.0
2019-01-16 11:10:00,198.69,199.1,198.68,199.1,10568.0,162.7245,163.0603,162.7163,163.0603,10568.0
2019-01-16 11:15:00,199.08,199.47,199.01,199.43,17919.0,163.0439,163.3633,162.9866,163.3306,17919.0
2019-01-16 11:20:00,199.47,199.53,199.09,199.11,15958.0,163.3633,163.4125,163.0521,163.0685,15958.0
2019-01-16 11:25:00,199.17,199.34,199.07,199.34,19143.0,163.1176,163.2569,163.0357,163.2569,19143.0
2019-01-16 11:30:00,199.35,199.35,199.07,199.27,13341.0,163.2651,163.2651,163.0357,163.1995,13341.0
2019-01-16 11:35:00,199.27,199.52,199.03,199.23,46785.0,163.1995,163.4043,163.003,163.1668,46785.0
2019-01-16 11:40:00,199.18,199.25,198.81,198.83,22214.0,163.1258,163.1832,162.8228,162.8392,22214.0
2019-01-16 11:45:00,198.84,198.93,198.3,198.3,15978.0,162.8474,162.9211,162.4051,162.4051,15978.0
2019-01-16 11:50:00,198.37,198.49,198.06,198.09,51252.0,162.4624,162.5607,162.2086,162.2331,51252.0
2019-01-16 11:55:00,198.15,198.18,197.64,197.64,54942.0,162.2823,162.3068,161.8646,161.8646,54942.0
2019-01-16 12:00:00,197.64,197.91,197.59,197.9,53376.0,161.8646,162.0857,161.8236,162.0775,53376.0
2019-01-16 12:05:00,197.97,198.1,197.77,197.85,39386.0,162.1348,162.2413,161.9711,162.0366,39386.0
2019-01-16 12:10:00,197.91,198.12,197.89,198.03,28711.0,162.0857,162.2577,162.0693,162.184,28711.0
2019-01-16 12:15:00,198.03,198.25,197.75,198.12,15581.0,162.184,162.3642,161.9547,162.2577,15581.0
2019-01-16 12:20:00,198.09,198.51,198.02,198.49,29474.0,162.2331,162.5771,162.1758,162.5607,29474.0
2019-01-16 12:25:00,198.42,198.58,198.37,198.44,17293.0,162.5034,162.6344,162.4624,162.5198,17293.0
2019-01-16 12:30:00,198.46,198.52,198.22,198.29,10217.0,162.5362,162.5853,162.3396,162.3969,10217.0
2019-01-16 12:35:00,198.34,198.4,198.05,198.26,13799.0,162.4379,162.487,162.2004,162.3724,13799.0
2019-01-16 12:40:00,198.29,198.34,198.14,198.29,11946.0,162.3969,162.4379,162.2741,162.3969,11946.0
2019-01-16 12:45:00,198.31,198.32,198.13,198.16,14007.0,162.4133,162.4215,162.2659,162.2905,14007.0
2019-01-16 12:50:00,198.14,198.34,198.06,198.34,20298.0,162.2741,162.4379,162.2086,162.4379,20298.0
2019-01-16 12:55:00,198.34,198.49,198.19,198.39,19691.0,162.4379,162.5607,162.315,162.4788,19691.0
2019-01-16 13:00:00,198.39,198.48,198.26,198.48,15138.0,162.4788,162.5525,162.3724,162.5525,15138.0
2019-01-16 13:05:00,198.48,198.49,198.2,198.41,8612.0,162.5525,162.5607,162.3232,162.4952,8612.0
2019-01-16 13:10:00,198.45,198.47,198.33,198.37,11975.0,162.528,162.5443,162.4297,162.4624,11975.0
2019-01-16 13:15:00,198.33,198.5,198.29,198.42,19151.0,162.4297,162.5689,162.3969,162.5034,19151.0
2019-01-16 13:20:00,198.44,198.53,198.35,198.35,23746.0,162.5198,162.5935,162.4461,162.4461,23746.0
2019-01-16 13:25:00,198.39,198.49,198.32,198.49,20995.0,162.4788,162.5607,162.4215,162.5607,20995.0
2019-01-16 13:30:00,198.46,198.58,198.37,198.49,23838.0,162.5362,162.6344,162.4624,162.5607,23838.0
2019-01-16 13:35:00,198.51,198.6,198.35,198.52,27272.0,162.5771,162.6508,162.4461,162.5853,27272.0
2019-01-16 13:40:00,198.52,198.61,198.44,198.47,18147.0,162.5853,162.659,162.5198,162.5443,18147.0
2019-01-16 13:45:00,198.47,198.77,198.47,198.74,17083.0,162.5443,162.79,162.5443,162.7655,17083.0
2019-01-16 13:50:00,198.79,198.79,198.6,198.7,23287.0,162.8064,162.8064,162.6508,162.7327,23287.0
2019-01-16 13:55:00,198.71,198.88,198.61,198.61,14302.0,162.7409,162.8801,162.659,162.659,14302.0
2019-01-16 14:00:00,198.58,198.88,198.57,198.81,23167.0,162.6344,162.8801,162.6262,162.8228,23167.0
2019-01-16 14:05:00,198.83,198.87,198.73,198.84,11642.0,162.8392,162.8719,162.7573,162.8474,11642.0
2019-01-16 14:10:00,198.89,198.91,198.75,198.77,22031.0,162.8883,162.9047,162.7737,162.79,22031.0
2019-01-16 14:15:00,198.78,198.98,198.78,198.88,29916.0,162.7982,162.962,162.7982,162.8801,29916.0
2019-01-16 14:20:00,198.92,199.16,198.86,199.05,36395.0,162.9129,163.1094,162.8637,163.0194,36395.0
2019-01-16 14:25:00,198.98,199.02,198.87,198.97,11806.0,162.962,162.9948,162.8719,162.9538,11806.0
2019-01-16 14:30:00,198.97,199.19,198.92,199.16,16622.0,162.9538,163.134,162.9129,163.1094,16622.0
2019-01-16 14:35:00,199.15,199.22,198.99,199.04,36216.0,163.1013,163.1586,162.9702,163.0112,36216.0
2019-01-16 14:40:00,199.04,199.13,198.75,198.75,18138.0,163.0112,163.0849,162.7737,162.7737,18138.0
2019-01-16 14:45:00,198.74,198.84,198.71,198.81,12616.0,162.7655,162.8474,162.7409,162.8228,12616.0
2019-01-16 14:50:00,198.81,198.85,198.56,198.58,31354.0,162.8228,162.8556,162.6181,162.6344,31354.0
2019-01-16 14:55:00,198.58,198.67,198.5,198.56,17878.0,162.6344,162.7081,162.5689,162.6181,17878.0
2019-01-16 15:00:00,198.56,198.73,198.48,198.73,21032.0,162.6181,162.7573,162.5525,162.7573,21032.0
2019-01-16 15:05:00,198.7,198.74,198.63,198.71,17030.0,162.7327,162.7655,162.6754,162.7409,17030.0
2019-01-16 15:10:00,198.7,198.87,198.65,198.81,34972.0,162.7327,162.8719,162.6918,162.8228,34972.0
2019-01-16 15:15:00,198.83,198.85,198.7,198.82,15911.0,162.8392,162.8556,162.7327,162.831,15911.0
2019-01-16 15:20:00,198.83,198.91,198.76,198.84,26533.0,162.8392,162.9047,162.7818,162.8474,26533.0
2019-01-16 15:25:00,198.85,198.87,198.74,198.82,24368.0,162.8556,162.8719,162.7655,162.831,24368.0
2019-01-16 15:30:00,198.8,199.02,198.41,198.44,51898.0,162.8146,162.9948,162.4952,162.5198,51898.0
2019-01-16 15:35:00,198.46,198.66,198.45,198.64,29945.0,162.5362,162.6999,162.528,162.6836,29945.0
2019-01-16 15:40:00,198.64,198.72,198.49,198.72,41504.0,162.6836,162.7491,162.5607,162.7491,41504.0
2019-01-16 15:45:00,198.7,199.55,198.64,199.34,229770.0,162.7327,163.4288,162.6836,163.2569,229770.0
2019-01-16 15:50:00,199.36,199.37,198.88,198.99,75867.0,163.2732,163.2814,162.8801,162.9702,75867.0
2019-01-16 15:55:00,199.0,199.32,198.64,198.88,201210.0,162.9784,163.2405,162.6836,162.8801,201210.0
2019-01-17 09:30:00,198.38,199.18,197.98,198.59,36972.0,162.4706,163.1258,162.143,162.6426,36972.0
2019-01-17 09:35:00,198.49,199.13,198.49,199.02,16268.0,162.5607,163.0849,162.5607,162.9948,16268.0
2019-01-17 09:40:00,198.93,199.25,198.82,199.07,18767.0,162.9211,163.1832,162.831,163.0357,18767.0
2019-01-17 09:45:00,199.0,199.38,198.91,199.25,23330.0,162.9784,163.2896,162.9047,163.1832,23330.0
2019-01-17 09:50:00,199.27,199.75,199.18,199.72,51397.0,163.1995,163.5926,163.1258,163.5681,51397.0
2019-01-17 09:55:00,199.65,199.83,199.61,199.83,10692.0,163.5107,163.6582,163.478,163.6582,10692.0
2019-01-17 10:00:00,199.79,200.03,199.78,199.91,12467.0,163.6254,163.822,163.6172,163.7237,12467.0
2019-01-17 10:05:00,199.93,200.24,199.91,200.11,18942.0,163.7401,163.9939,163.7237,163.8875,18942.0
2019-01-17 10:10:00,200.1,200.8,200.07,200.8,18580.0,163.8793,164.4526,163.8547,164.4526,18580.0
2019-01-17 10:15:00,200.82,201.21,200.77,201.12,30684.0,164.469,164.7884,164.428,164.7147,30684.0
2019-01-17 10:20:00,201.12,201.32,201.01,201.1,12684.0,164.7147,164.8785,164.6246,164.6983,12684.0
2019-01-17 10:25:00,201.11,201.22,200.88,201.2,13289.0,164.7065,164.7966,164.5181,164.7802,13289.0
2019-01-17 10:30:00,201.12,201.15,200.8,200.86,14801.0,164.7147,164.7392,164.4526,164.5017,14801.0
2019-01-17 10:35:00,200.84,200.84,200.51,200.52,21186.0,164.4853,164.4853,164.2151,164.2233,21186.0
2019-01-17 10:40:00,200.49,200.83,200.48,200.8,8971.0,164.1987,164.4772,164.1905,164.4526,8971.0
2019-01-17 10:45:00,200.85,200.85,200.31,200.42,22892.0,164.4935,164.4935,164.0513,164.1414,22892.0
2019-01-17 10:50:00,200.46,200.53,200.29,200.3,17332.0,164.1741,164.2315,164.0349,164.0431,17332.0
2019-01-17 10:55:00,200.33,200.46,200.0,200.04,14963.0,164.0677,164.1741,163.7974,163.8302,14963.0
2019-01-17 11:00:00,200.08,200.45,200.05,200.05,13017.0,163.8629,164.1659,163.8383,163.8383,13017.0
2019-01-17 11:05:00,200.08,200.38,200.04,200.31,11788.0,163.8629,164.1086,163.8302,164.0513,11788.0
2019-01-17 11:10:00,200.31,200.34,200.11,200.27,7927.0,164.0513,164.0758,163.8875,164.0185,7927.0
2019-01-17 11:15:00,200.31,200.46,200.22,200.35,15604.0,164.0513,164.1741,163.9776,164.084,15604.0
2019-01-17 11:20:00,200.36,200.59,200.3,200.59,23078.0,164.0922,164.2806,164.0431,164.2806,23078.0
2019-01-17 11:25:00,200.57,200.66,200.47,200.49,15376.0,164.2642,164.3379,164.1823,164.1987,15376.0
2019-01-17 11:30:00,200.47,200.5,200.25,200.44,14452.0,164.1823,164.2069,164.0021,164.1577,14452.0
2019-01-17 11:35:00,200.42,200.42,200.23,200.33,9600.0,164.1414,164.1414,163.9858,164.0677,9600.0
2019-01-17 11:40:00,200.32,200.36,200.11,200.24,8020.0,164.0595,164.0922,163.8875,163.9939,8020.0
2019-01-17 11:45:00,200.21,200.35,200.18,200.3,15152.0,163.9694,164.084,163.9448,164.0431,15152.0
2019-01-17 11:50:00,200.34,200.34,200.04,200.16,14962.0,164.0758,164.0758,163.8302,163.9284,14962.0
2019-01-17 11:55:00,200.17,200.43,200.17,200.43,20477.0,163.9366,164.1496,163.9366,164.1496,20477.0
2019-01-17 12:00:00,200.46,200.5,200.3,200.47,8900.0,164.1741,164.2069,164.0431,164.1823,8900.0
2019-01-17 12:05:00,200.44,200.53,200.3,200.34,42739.0,164.1577,164.2315,164.0431,164.0758,42739.0
2019-01-17 12:10:00,200.38,200.63,200.38,200.57,7383.0,164.1086,164.3134,164.1086,164.2642,7383.0
2019-01-17 12:15:00,200.59,200.64,200.57,200.62,5101.0,164.2806,164.3215,164.2642,164.3052,5101.0
2019-01-17 12:20:00,200.63,200.92,200.62,200.92,13391.0,164.3134,164.5509,164.3052,164.5509,13391.0
2019-01-17 12:25:00,200.92,200.97,200.79,200.97,11013.0,164.5509,164.5918,164.4444,164.5918,11013.0
2019-01-17 12:30:00,200.98,201.04,200.86,200.86,8921.0,164.6,164.6491,164.5017,164.5017,8921.0
2019-01-17 12:35:00,200.82,200.98,200.82,200.95,7878.0,164.469,164.6,164.469,164.5754,7878.0
2019-01-17 12:40:00,200.94,201.09,200.93,200.99,12426.0,164.5672,164.6901,164.559,164.6082,12426.0
2019-01-17 12:45:00,201.0,201.04,200.86,200.92,7046.0,164.6164,164.6491,164.5017,164.5509,7046.0
2019-01-17 12:50:00,200.95,200.95,200.72,200.75,12396.0,164.5754,164.5754,164.3871,164.4116,12396.0
2019-01-17 12:55:00,200.77,200.83,200.71,200.75,12236.0,164.428,164.4772,164.3789,164.4116,12236.0
2019-01-17 13:00:00,200.73,200.8,200.67,200.67,16756.0,164.3953,164.4526,164.3461,164.3461,16756.0
2019-01-17 13:05:00,200.67,200.83,200.67,200.82,14350.0,164.3461,164.4772,164.3461,164.469,14350.0
2019-01-17 13:10:00,200.81,201.02,200.76,200.94,17299.0,164.4608,164.6328,164.4198,164.5672,17299.0
2019-01-17 13:15:00,200.94,201.01,200.92,200.96,24573.0,164.5672,164.6246,164.5509,164.5836,24573.0
2019-01-17 13:20:00,200.98,201.15,200.96,201.1,25424.0,164.6,164.7392,164.5836,164.6983,25424.0
2019-01-17 13:25:00,201.12,201.15,201.05,201.13,10894.0,164.7147,164.7392,164.6573,164.7228,10894.0
2019-01-17 13:30:00,201.09,201.17,201.03,201.13,11501.0,164.6901,164.7556,164.6409,164.7228,11501.0
2019-01-17 13:35:00,201.12,201.12,201.0,201.03,8796.0,164.7147,164.7147,164.6164,164.6409,8796.0
2019-01-17 13:40:00,201.06,201.06,200.77,200.81,13554.0,164.6655,164.6655,164.428,164.4608,13554.0
2019-01-17 13:45:00,200.8,200.84,200.78,200.83,6284.0,164.4526,164.4853,164.4362,164.4772,6284.0
2019-01-17 13:50:00,200.83,200.93,200.82,200.86,17556.0,164.4772,164.559,164.469,164.5017,17556.0
2019-01-17 13:55:00,200.86,201.11,200.83,201.1,27983.0,164.5017,164.7065,164.4772,164.6983,27983.0
2019-01-17 14:00:00,201.09,201.15,201.01,201.1,9153.0,164.6901,164.7392,164.6246,164.6983,9153.0
2019-01-17 14:05:00,201.07,201.07,200.91,200.92,6886.0,164.6737,164.6737,164.5427,164.5509,6886.0
2019-01-17 14:10:00,200.95,200.99,200.88,200.96,5519.0,164.5754,164.6082,164.5181,164.5836,5519.0
2019-01-17 14:15:00,200.98,201.11,200.96,201.08,6857.0,164.6,164.7065,164.5836,164.6819,6857.0
2019-01-17 14:20:00,201.1,201.1,200.96,201.0,6929.0,164.6983,164.6983,164.5836,164.6164,6929.0
2019-01-17 14:25:00,201.04,201.13,201.0,201.0,14283.0,164.6491,164.7228,164.6164,164.6164,14283.0
2019-01-17 14:30:00,200.95,201.13,200.91,200.98,11011.0,164.5754,164.7228,164.5427,164.6,11011.0
2019-01-17 14:35:00,201.0,201.22,200.83,201.14,32984.0,164.6164,164.7966,164.4772,164.731,32984.0
2019-01-17 14:40:00,201.2,202.1,201.2,202.09,101744.0,164.7802,165.5173,164.7802,165.5091,101744.0
2019-01-17 14:45:00,202.11,202.53,202.1,202.17,30895.0,165.5255,165.8694,165.5173,165.5746,30895.0
2019-01-17 14:50:00,202.23,202.32,201.63,201.78,25268.0,165.6237,165.6974,165.1323,165.2552,25268.0
2019-01-17 14:55:00,201.83,202.0,201.4,201.7,26859.0,165.2961,165.4354,164.944,165.1897,26859.0
2019-01-17 15:00:00,201.74,201.74,201.34,201.48,29369.0,165.2224,165.2224,164.8948,165.0095,29369.0
2019-01-17 15:05:00,201.44,201.82,201.37,201.71,19372.0,164.9767,165.2879,164.9194,165.1979,19372.0
2019-01-17 15:10:00,201.73,201.73,201.46,201.57,17101.0,165.2142,165.2142,164.9931,165.0832,17101.0
2019-01-17 15:15:00,201.47,201.59,201.4,201.54,16345.0,165.0013,165.0996,164.944,165.0586,16345.0
2019-01-17 15:20:00,201.59,201.69,201.51,201.62,9632.0,165.0996,165.1815,165.0341,165.1242,9632.0
2019-01-17 15:25:00,201.6,201.67,201.39,201.67,19180.0,165.1078,165.1651,164.9358,165.1651,19180.0
2019-01-17 15:30:00,201.68,201.96,201.67,201.94,28789.0,165.1733,165.4026,165.1651,165.3862,28789.0
2019-01-17 15:35:00,201.92,201.92,201.65,201.7,16395.0,165.3698,165.3698,165.1487,165.1897,16395.0
2019-01-17 15:40:00,201.7,201.8,201.63,201.64,34498.0,165.1897,165.2716,165.1323,165.1405,34498.0
2019-01-17 15:45:00,201.67,201.9,201.63,201.87,50491.0,165.1651,165.3535,165.1323,165.3289,50491.0
2019-01-17 15:50:00,201.87,201.9,201.67,201.81,34494.0,165.3289,165.3535,165.1651,165.2798,34494.0
2019-01-17 15:55:00,201.81,201.97,201.73,201.93,68773.0,165.2798,165.4108,165.2142,165.378,68773.0
2019-01-18 09:30:00,203.11,203.44,201.93,202.3,408271.0,166.3444,166.6147,165.378,165.6811,408271.0
2019-01-18 09:35:00,202.35,202.93,202.09,202.66,32994.0,165.722,166.197,165.5091,165.9759,32994.0
2019-01-18 09:40:00,202.45,202.67,201.48,201.5,15360.0,165.8039,165.9841,165.0095,165.0259,15360.0
2019-01-18 09:45:00,201.39,201.83,201.28,201.58,19452.0,164.9358,165.2961,164.8457,165.0914,19452.0
2019-01-18 09:50:00,201.58,201.58,201.04,201.45,15927.0,165.0914,165.0914,164.6491,164.9849,15927.0
2019-01-18 09:55:00,201.42,201.8,201.34,201.46,19717.0,164.9604,165.2716,164.8948,164.9931,19717.0
2019-01-18 10:00:00,201.49,202.11,201.39,202.11,11681.0,165.0177,165.5255,164.9358,165.5255,11681.0
2019-01-18 10:05:00,201.97,202.27,201.89,202.12,18282.0,165.4108,165.6565,165.3453,165.5336,18282.0
2019-01-18 10:10:00,202.2,202.36,201.9,201.98,14820.0,165.5992,165.7302,165.3535,165.419,14820.0
2019-01-18 10:15:00,202.03,203.0,202.03,202.56,27576.0,165.4599,166.2544,165.4599,165.894,27576.0
2019-01-18 10:20:00,202.52,202.66,202.28,202.47,30865.0,165.8612,165.9759,165.6647,165.8203,30865.0
2019-01-18 10:25:00,202.43,202.93,202.4,202.59,24494.0,165.7875,166.197,165.763,165.9186,24494.0
2019-01-18 10:30:00,202.63,203.0,202.63,202.92,20908.0,165.9513,166.2544,165.9513,166.1888,20908.0
2019-01-18 10:35:00,202.88,203.06,202.44,202.44,13036.0,166.1561,166.3035,165.7957,165.7957,13036.0
2019-01-18 10:40:00,202.46,202.67,202.34,202.39,25299.0,165.8121,165.9841,165.7138,165.7548,25299.0
2019-01-18 10:45:00,202.45,202.81,202.42,202.59,10720.0,165.8039,166.0987,165.7793,165.9186,10720.0
2019-01-18 10:50:00,202.63,202.67,202.28,202.67,15175.0,165.9513,165.9841,165.6647,165.9841,15175.0
2019-01-18 10:55:00,202.64,202.64,202.09,202.49,41985.0,165.9595,165.9595,165.5091,165.8367,41985.0
2019-01-18 11:00:00,202.46,202.83,202.3,202.73,18531.0,165.8121,166.1151,165.6811,166.0332,18531.0
2019-01-18 11:05:00,202.73,202.91,202.68,202.83,17556.0,166.0332,166.1806,165.9923,166.1151,17556.0
2019-01-18 11:10:00,202.88,203.39,202.88,203.21,30355.0,166.1561,166.5738,166.1561,166.4263,30355.0
2019-01-18 11:15:00,203.22,203.26,203.04,203.11,7862.0,166.4345,166.4673,166.2871,166.3444,7862.0
2019-01-18 11:20:00,203.1,203.24,203.03,203.24,12270.0,166.3363,166.4509,166.2789,166.4509,12270.0
2019-01-18 11:25:00,203.25,203.37,203.18,203.36,12646.0,166.4591,166.5574,166.4018,166.5492,12646.0
2019-01-18 11:30:00,203.36,203.44,203.08,203.1,13196.0,166.5492,166.6147,166.3199,166.3363,13196.0
2019-01-18 11:35:00,203.03,203.24,203.0,203.19,9320.0,166.2789,166.4509,166.2544,166.41,9320.0
2019-01-18 11:40:00,203.18,203.26,203.01,203.03,10854.0,166.4018,166.4673,166.2625,166.2789,10854.0
2019-01-18 11:45:00,203.05,203.09,202.97,203.0,18759.0,166.2953,166.3281,166.2298,166.2544,18759.0
2019-01-18 11:50:00,203.04,203.06,202.72,202.98,40178.0,166.2871,166.3035,166.025,166.238,40178.0
2019-01-18 11:55:00,202.98,203.21,202.92,203.19,11661.0,166.238,166.4263,166.1888,166.41,11661.0
2019-01-18 12:00:00,203.26,203.42,203.13,203.16,21965.0,166.4673,166.5983,166.3608,166.3854,21965.0
2019-01-18 12:05:00,203.18,203.18,202.84,202.96,8800.0,166.4018,166.4018,166.1233,166.2216,8800.0
2019-01-18 12:10:00,203.01,203.35,202.91,203.35,9375.0,166.2625,166.541,166.1806,166.541,9375.0
2019-01-18 12:15:00,203.31,203.59,203.25,203.25,15453.0,166.5082,166.7376,166.4591,166.4591,15453.0
2019-01-18 12:20:00,203.26,203.8,203.23,203.75,9862.0,166.4673,166.9095,166.4427,166.8686,9862.0
2019-01-18 12:25:00,203.8,204.08,203.64,204.08,25360.0,166.9095,167.1389,166.7785,167.1389,25360.0
2019-01-18 12:30:00,204.0,204.07,203.68,203.71,16229.0,167.0733,167.1307,166.8113,166.8358,16229.0
2019-01-18 12:35:00,203.71,204.1,203.57,204.1,15406.0,166.8358,167.1552,166.7212,167.1552,15406.0
2019-01-18 12:40:00,204.13,204.27,203.86,203.91,16767.0,167.1798,167.2945,166.9587,166.9996,16767.0
2019-01-18 12:45:00,203.91,204.22,203.87,204.22,10625.0,166.9996,167.2535,166.9669,167.2535,10625.0
2019-01-18 12:50:00,204.22,204.23,203.93,204.23,8680.0,167.2535,167.2617,167.016,167.2617,8680.0
2019-01-18 12:55:00,204.24,204.33,204.19,204.19,8627.0,167.2699,167.3436,167.2289,167.2289,8627.0
2019-01-18 13:00:00,204.16,204.19,203.78,203.84,12666.0,167.2044,167.2289,166.8932,166.9423,12666.0
2019-01-18 13:05:00,203.84,203.84,203.59,203.62,11946.0,166.9423,166.9423,166.7376,166.7621,11946.0
2019-01-18 13:10:00,203.61,204.05,203.61,204.01,10351.0,166.7539,167.1143,166.7539,167.0815,10351.0
2019-01-18 13:15:00,203.95,204.05,203.92,204.05,8632.0,167.0324,167.1143,167.0078,167.1143,8632.0
2019-01-18 13:20:00,204.05,204.09,203.87,203.95,12066.0,167.1143,167.147,166.9669,167.0324,12066.0
2019-01-18 13:25:00,204.0,204.08,203.85,203.88,14761.0,167.0733,167.1389,166.9505,166.9751,14761.0
2019-01-18 13:30:00,203.92,203.97,203.54,203.54,7982.0,167.0078,167.0488,166.6966,166.6966,7982.0
2019-01-18 13:35:00,203.51,203.88,203.5,203.74,9163.0,166.672,166.9751,166.6638,166.8604,9163.0
2019-01-18 13:40:00,203.76,203.85,203.49,203.63,11418.0,166.8768,166.9505,166.6557,166.7703,11418.0
2019-01-18 13:45:00,203.59,203.73,203.51,203.72,13157.0,166.7376,166.8522,166.672,166.844,13157.0
2019-01-18 13:50:00,203.69,203.76,203.6,203.76,7220.0,166.8195,166.8768,166.7457,166.8768,7220.0
2019-01-18 13:55:00,203.76,203.82,203.7,203.82,8398.0,166.8768,166.9259,166.8276,166.9259,8398.0
2019-01-18 14:00:00,203.82,203.84,203.71,203.8,12423.0,166.9259,166.9423,166.8358,166.9095,12423.0
2019-01-18 14:05:00,203.84,203.84,203.67,203.78,13308.0,166.9423,166.9423,166.8031,166.8932,13308.0
2019-01-18 14:10:00,203.78,203.84,203.62,203.78,9278.0,166.8932,166.9423,166.7621,166.8932,9278.0
2019-01-18 14:15:00,203.76,203.85,203.62,203.69,8684.0,166.8768,166.9505,166.7621,166.8195,8684.0
2019-01-18 14:20:00,203.65,203.81,203.62,203.79,8853.0,166.7867,166.9177,166.7621,166.9014,8853.0
2019-01-18 14:25:00,203.79,203.81,203.56,203.58,13380.0,166.9014,166.9177,166.713,166.7294,13380.0
2019-01-18 14:30:00,203.59,203.68,203.45,203.5,13425.0,166.7376,166.8113,166.6229,166.6638,13425.0
2019-01-18 14:35:00,203.51,203.52,203.38,203.41,8657.0,166.672,166.6802,166.5656,166.5901,8657.0
2019-01-18 14:40:00,203.41,203.55,203.17,203.25,12243.0,166.5901,166.7048,166.3936,166.4591,12243.0
2019-01-18 14:45:00,203.28,203.56,203.23,203.56,22052.0,166.4837,166.713,166.4427,166.713,22052.0
2019-01-18 14:50:00,203.54,203.67,203.48,203.56,41671.0,166.6966,166.8031,166.6475,166.713,41671.0
2019-01-18 14:55:00,203.58,203.68,203.52,203.64,11816.0,166.7294,166.8113,166.6802,166.7785,11816.0
2019-01-18 15:00:00,203.64,203.65,203.47,203.51,14111.0,166.7785,166.7867,166.6393,166.672,14111.0
2019-01-18 15:05:00,203.49,203.56,203.34,203.42,15298.0,166.6557,166.713,166.5328,166.5983,15298.0
2019-01-18 15:10:00,203.42,203.61,203.39,203.57,19294.0,166.5983,166.7539,166.5738,166.7212,19294.0
2019-01-18 15:15:00,203.56,203.62,203.28,203.33,29081.0,166.713,166.7621,166.4837,166.5246,29081.0
2019-01-18 15:20:00,203.33,203.35,203.18,203.29,16076.0,166.5246,166.541,166.4018,166.4919,16076.0
2019-01-18 15:25:00,203.27,203.28,203.06,203.1,30028.0,166.4755,166.4837,166.3035,166.3363,30028.0
2019-01-18 15:30:00,203.14,203.28,203.07,203.27,45533.0,166.369,166.4837,166.3117,166.4755,45533.0
2019-01-18 15:35:00,203.28,203.66,203.26,203.66,24963.0,166.4837,166.7949,166.4673,166.7949,24963.0
2019-01-18 15:40:00,203.66,203.8,203.57,203.8,36165.0,166.7949,166.9095,166.7212,166.9095,36165.0
2019-01-18 15:45:00,203.82,204.0,203.4,203.41,53192.0,166.9259,167.0733,166.5819,166.5901,53192.0
2019-01-18 15:50:00,203.41,203.57,203.36,203.48,78034.0,166.5901,166.7212,166.5492,166.6475,78034.0
2019-01-18 15:55:00,203.52,204.04,203.48,203.91,193428.0,166.6802,167.1061,166.6475,166.9996,193428.0
2019-01-22 09:30:00,202.62,203.38,202.0,203.22,54458.0,165.9431,166.5656,165.4354,166.4345,54458.0
2019-01-22 09:35:00,203.36,203.48,202.49,202.83,27042.0,166.5492,166.6475,165.8367,166.1151,27042.0
2019-01-22 09:40:00,202.84,203.24,202.8,202.99,14745.0,166.1233,166.4509,166.0906,166.2462,14745.0
2019-01-22 09:45:00,203.03,203.04,202.6,202.7,7916.0,166.2789,166.2871,165.9268,166.0087,7916.0
2019-01-22 09:50:00,202.69,203.12,202.55,202.88,12785.0,166.0005,166.3526,165.8858,166.1561,12785.0
2019-01-22 09:55:00,202.88,203.17,202.61,202.7,21719.0,166.1561,166.3936,165.9349,166.0087,21719.0
2019-01-22 10:00:00,202.63,202.73,202.15,202.51,13801.0,165.9513,166.0332,165.5582,165.853,13801.0
2019-01-22 10:05:00,202.56,202.58,201.63,201.93,25831.0,165.894,165.9104,165.1323,165.378,25831.0
2019-01-22 10:10:00,201.94,202.04,201.54,201.6,23734.0,165.3862,165.4681,165.0586,165.1078,23734.0
2019-01-22 10:15:00,201.69,202.54,201.59,202.36,14563.0,165.1815,165.8776,165.0996,165.7302,14563.0
2019-01-22 10:20:00,202.54,202.59,202.3,202.37,5726.0,165.8776,165.9186,165.6811,165.7384,5726.0
2019-01-22 10:25:00,202.43,202.45,201.92,202.1,22038.0,165.7875,165.8039,165.3698,165.5173,22038.0
2019-01-22 10:30:00,202.0,202.46,202.0,202.42,8108.0,165.4354,165.8121,165.4354,165.7793,8108.0
2019-01-22 10:35:00,202.36,202.73,202.35,202.52,17423.0,165.7302,166.0332,165.722,165.8612,17423.0
2019-01-22 10:40:00,202.53,202.53,202.11,202.3,12603.0,165.8694,165.8694,165.5255,165.6811,12603.0
2019-01-22 10:45:00,202.3,202.37,202.1,202.25,7980.0,165.6811,165.7384,165.5173,165.6401,7980.0
2019-01-22 10:50:00,202.24,202.49,202.19,202.3,8508.0,165.6319,165.8367,165.591,165.6811,8508.0
2019-01-22 10:55:00,202.28,202.54,202.28,202.47,7197.0,165.6647,165.8776,165.6647,165.8203,7197.0
2019-01-22 11:00:00,202.44,202.58,202.33,202.45,11316.0,165.7957,165.9104,165.7056,165.8039,11316.0
2019-01-22 11:05:00,202.52,202.58,202.4,202.52,14303.0,165.8612,165.9104,165.763,165.8612,14303.0
2019-01-22 11:10:00,202.52,202.71,202.32,202.62,6490.0,165.8612,166.0168,165.6974,165.9431,6490.0
2019-01-22 11:15:00,202.68,202.93,202.63,202.71,11653.0,165.9923,166.197,165.9513,166.0168,11653.0
2019-01-22 11:20:00,202.71,202.85,202.55,202.61,8994.0,166.0168,166.1315,165.8858,165.9349,8994.0
2019-01-22 11:25:00,202.63,202.69,202.53,202.53,17624.0,165.9513,166.0005,165.8694,165.8694,17624.0
2019-01-22 11:30:00,202.55,202.57,202.39,202.47,6513.0,165.8858,165.9022,165.7548,165.8203,6513.0
2019-01-22 11:35:00,202.47,202.64,202.47,202.55,8175.0,165.8203,165.9595,165.8203,165.8858,8175.0
2019-01-22 11:40:00,202.51,202.62,202.42,202.62,15887.0,165.853,165.9431,165.7793,165.9431,15887.0
2019-01-22 11:45:00,202.57,202.83,202.54,202.65,9108.0,165.9022,166.1151,165.8776,165.9677,9108.0
2019-01-22 11:50:00,202.65,202.66,202.33,202.41,10254.0,165.9677,165.9759,165.7056,165.7712,10254.0
2019-01-22 11:55:00,202.38,202.47,202.36,202.37,14719.0,165.7466,165.8203,165.7302,165.7384,14719.0
2019-01-22 12:00:00,202.41,202.5,202.16,202.48,18540.0,165.7712,165.8449,165.5664,165.8285,18540.0
2019-01-22 12:05:00,202.45,202.8,202.42,202.78,17325.0,165.8039,166.0906,165.7793,166.0742,17325.0
2019-01-22 12:10:00,202.74,202.91,202.7,202.74,16408.0,166.0414,166.1806,166.0087,166.0414,16408.0
2019-01-22 12:15:00,202.68,202.76,202.65,202.72,6013.0,165.9923,166.0578,165.9677,166.025,6013.0
2019-01-22 12:20:00,202.76,202.86,202.71,202.83,6625.0,166.0578,166.1397,166.0168,166.1151,6625.0
2019-01-22 12:25:00,202.83,202.87,202.56,202.7,26895.0,166.1151,166.1479,165.894,166.0087,26895.0
2019-01-22 12:30:00,202.66,202.74,202.64,202.7,8589.0,165.9759,166.0414,165.9595,166.0087,8589.0
2019-01-22 12:35:00,202.67,202.9,202.6,202.73,10036.0,165.9841,166.1725,165.9268,166.0332,10036.0
2019-01-22 12:40:00,202.73,202.94,202.71,202.94,6304.0,166.0332,166.2052,166.0168,166.2052,6304.0
2019-01-22 12:45:00,202.86,203.06,202.77,203.02,9576.0,166.1397,166.3035,166.066,166.2707,9576.0
2019-01-22 12:50:00,202.98,203.02,202.94,202.96,4968.0,166.238,166.2707,166.2052,166.2216,4968.0
2019-01-22 12:55:00,202.92,202.92,202.83,202.86,5657.0,166.1888,166.1888,166.1151,166.1397,5657.0
2019-01-22 13:00:00,202.86,202.86,202.48,202.5,17771.0,166.1397,166.1397,165.8285,165.8449,17771.0
2019-01-22 13:05:00,202.51,202.57,202.42,202.42,36482.0,165.853,165.9022,165.7793,165.7793,36482.0
2019-01-22 13:10:00,202.41,202.44,202.14,202.31,20027.0,165.7712,165.7957,165.55,165.6893,20027.0
2019-01-22 13:15:00,202.29,202.4,202.15,202.15,11984.0,165.6729,165.763,165.5582,165.5582,11984.0
2019-01-22 13:20:00,202.14,202.47,202.12,202.17,36646.0,165.55,165.8203,165.5336,165.5746,36646.0
2019-01-22 13:25:00,202.2,202.47,202.2,202.26,21400.0,165.5992,165.8203,165.5992,165.6483,21400.0
2019-01-22 13:30:00,202.23,202.28,202.1,202.15,20005.0,165.6237,165.6647,165.5173,165.5582,20005.0
2019-01-22 13:35:00,202.12,202.24,202.01,202.12,18350.0,165.5336,165.6319,165.4436,165.5336,18350.0
2019-01-22 13:40:00,202.15,202.2,201.98,202.01,17881.0,165.5582,165.5992,165.419,165.4436,17881.0
2019-01-22 13:45:00,201.94,202.27,201.94,202.23,9358.0,165.3862,165.6565,165.3862,165.6237,9358.0
2019-01-22 13:50:00,202.25,202.43,202.22,202.32,12648.0,165.6401,165.7875,165.6155,165.6974,12648.0
2019-01-22 13:55:00,202.39,202.5,202.29,202.34,146758.0,165.7548,165.8449,165.6729,165.7138,146758.0
2019-01-22 14:00:00,202.3,202.35,201.94,202.0,24186.0,165.6811,165.722,165.3862,165.4354,24186.0
2019-01-22 14:05:00,201.98,202.15,201.85,201.85,16487.0,165.419,165.5582,165.3125,165.3125,16487.0
2019-01-22 14:10:00,201.82,201.91,201.73,201.73,14666.0,165.2879,165.3617,165.2142,165.2142,14666.0
2019-01-22 14:15:00,201.7,201.83,201.4,201.4,27038.0,165.1897,165.2961,164.944,164.944,27038.0
2019-01-22 14:20:00,201.44,201.78,201.3,201.34,20453.0,164.9767,165.2552,164.8621,164.8948,20453.0
2019-01-22 14:25:00,201.31,201.44,201.29,201.3,14330.0,164.8703,164.9767,164.8539,164.8621,14330.0
2019-01-22 14:30:00,201.31,201.43,201.23,201.42,15628.0,164.8703,164.9685,164.8047,164.9604,15628.0
2019-01-22 14:35:00,201.42,201.63,201.3,201.34,20976.0,164.9604,165.1323,164.8621,164.8948,20976.0
2019-01-22 14:40:00,201.34,201.56,201.23,201.3,13507.0,164.8948,165.075,164.8047,164.8621,13507.0
2019-01-22 14:45:00,201.31,201.38,201.01,201.07,11006.0,164.8703,164.9276,164.6246,164.6737,11006.0
2019-01-22 14:50:00,201.1,201.44,201.09,201.4,33343.0,164.6983,164.9767,164.6901,164.944,33343.0
2019-01-22 14:55:00,201.47,201.89,201.47,201.81,26696.0,165.0013,165.3453,165.0013,165.2798,26696.0
2019-01-22 15:00:00,201.79,201.8,201.34,201.53,21190.0,165.2634,165.2716,164.8948,165.0504,21190.0
2019-01-22 15:05:00,201.49,201.6,201.34,201.47,15768.0,165.0177,165.1078,164.8948,165.0013,15768.0
2019-01-22 15:10:00,201.5,201.6,201.34,201.34,24546.0,165.0259,165.1078,164.8948,164.8948,24546.0
2019-01-22 15:15:00,201.29,201.47,201.21,201.39,25296.0,164.8539,165.0013,164.7884,164.9358,25296.0
2019-01-22 15:20:00,201.42,201.94,201.42,201.87,23841.0,164.9604,165.3862,164.9604,165.3289,23841.0
2019-01-22 15:25:00,201.8,201.92,201.72,201.88,19374.0,165.2716,165.3698,165.206,165.3371,19374.0
2019-01-22 15:30:00,201.9,201.95,201.5,201.51,19964.0,165.3535,165.3944,165.0259,165.0341,19964.0
2019-01-22 15:35:00,201.43,202.1,201.3,202.1,32294.0,164.9685,165.5173,164.8621,165.5173,32294.0
2019-01-22 15:40:00,202.1,202.3,201.86,201.86,69377.0,165.5173,165.6811,165.3207,165.3207,69377.0
2019-01-22 15:45:00,201.86,201.86,201.63,201.7,35725.0,165.3207,165.3207,165.1323,165.1897,35725.0
2019-01-22 15:50:00,201.71,201.71,201.16,201.16,50494.0,165.1979,165.1979,164.7474,164.7474,50494.0
2019-01-22 15:55:00,201.2,202.09,200.78,202.0,286763.0,164.7802,165.5091,164.4362,165.4354,286763.0
2019-01-23 09:30:00,201.99,202.92,201.86,202.64,40593.0,165.4272,166.1888,165.3207,165.9595,40593.0
2019-01-23 09:35:00,202.71,203.35,202.71,203.16,22523.0,166.0168,166.541,166.0168,166.3854,22523.0
2019-01-23 09:40:00,203.13,203.37,202.81,203.05,17047.0,166.3608,166.5574,166.0987,166.2953,17047.0
2019-01-23 09:45:00,203.1,203.37,202.9,202.9,18256.0,166.3363,166.5574,166.1725,166.1725,18256.0
2019-01-23 09:50:00,202.92,203.24,202.92,203.16,28391.0,166.1888,166.4509,166.1888,166.3854,28391.0
2019-01-23 09:55:00,203.18,203.75,203.15,203.75,16000.0,166.4018,166.8686,166.3772,166.8686,16000.0
2019-01-23 10:00:00,203.75,203.87,203.67,203.82,20845.0,166.8686,166.9669,166.8031,166.9259,20845.0
2019-01-23 10:05:00,203.85,203.95,203.47,203.55,25024.0,166.9505,167.0324,166.6393,166.7048,25024.0
2019-01-23 10:10:00,203.56,203.67,203.37,203.41,13038.0,166.713,166.8031,166.5574,166.5901,13038.0
2019-01-23 10:15:00,203.39,203.39,202.98,203.04,12729.0,166.5738,166.5738,166.238,166.2871,12729.0
2019-01-23 10:20:00,203.08,203.19,202.95,202.98,8381.0,166.3199,166.41,166.2134,166.238,8381.0
2019-01-23 10:25:00,202.97,203.12,202.89,202.99,15510.0,166.2298,166.3526,166.1643,166.2462,15510.0
2019-01-23 10:30:00,202.97,202.97,202.6,202.61,16114.0,166.2298,166.2298,165.9268,165.9349,16114.0
2019-01-23 10:35:00,202.63,202.74,202.29,202.33,10678.0,165.9513,166.0414,165.6729,165.7056,10678.0
2019-01-23 10:40:00,202.25,202.27,201.9,202.01,7340.0,165.6401,165.6565,165.3535,165.4436,7340.0
2019-01-23 10:45:00,202.0,202.38,201.99,202.25,7724.0,165.4354,165.7466,165.4272,165.6401,7724.0
2019-01-23 10:50:00,202.14,202.16,201.97,202.12,5433.0,165.55,165.5664,165.4108,165.5336,5433.0
2019-01-23 10:55:00,202.15,202.3,202.04,202.3,7976.0,165.5582,165.6811,165.4681,165.6811,7976.0
2019-01-23 11:00:00,202.3,202.45,202.27,202.32,14341.0,165.6811,165.8039,165.6565,165.6974,14341.0
2019-01-23 11:05:00,202.37,202.42,202.23,202.41,4554.0,165.7384,165.7793,165.6237,165.7712,4554.0
2019-01-23 11:10:00,202.45,202.57,202.39,202.48,9339.0,165.8039,165.9022,165.7548,165.8285,9339.0
2019-01-23 11:15:00,202.47,202.48,201.71,201.86,18124.0,165.8203,165.8285,165.1979,165.3207,18124.0
2019-01-23 11:20:00,201.82,201.84,201.57,201.57,10964.0,165.2879,165.3043,165.0832,165.0832,10964.0
2019-01-23 11:25:00,201.59,201.69,201.23,201.42,12349.0,165.0996,165.1815,164.8047,164.9604,12349.0
2019-01-23 11:30:00,201.48,201.62,201.3,201.42,12922.0,165.0095,165.1242,164.8621,164.9604,12922.0
2019-01-23 11:35:00,201.5,201.66,201.4,201.47,5901.0,165.0259,165.1569,164.944,165.0013,5901.0
2019-01-23 11:40:00,201.46,201.57,201.2,201.3,11758.0,164.9931,165.0832,164.7802,164.8621,11758.0
2019-01-23 11:45:00,201.29,201.32,201.03,201.17,14671.0,164.8539,164.8785,164.6409,164.7556,14671.0
2019-01-23 11:50:00,201.19,201.28,200.77,200.81,11452.0,164.772,164.8457,164.428,164.4608,11452.0
2019-01-23 11:55:00,200.86,201.1,200.59,200.62,18360.0,164.5017,164.6983,164.2806,164.3052,18360.0
2019-01-23 12:00:00,200.75,201.04,200.66,201.02,5094.0,164.4116,164.6491,164.3379,164.6328,5094.0
2019-01-23 12:05:00,201.01,201.12,200.56,200.65,27958.0,164.6246,164.7147,164.256,164.3297,27958.0
2019-01-23 12:10:00,200.74,200.88,200.61,200.82,6061.0,164.4034,164.5181,164.297,164.469,6061.0
2019-01-23 12:15:00,200.73,200.73,200.31,200.68,10151.0,164.3953,164.3953,164.0513,164.3543,10151.0
2019-01-23 12:20:00,200.68,200.93,200.68,200.93,7587.0,164.3543,164.559,164.3543,164.559,7587.0
2019-01-23 12:25:00,201.04,201.17,200.93,200.93,9670.0,164.6491,164.7556,164.559,164.559,9670.0
2019-01-23 12:30:00,200.93,201.3,200.88,201.21,10892.0,164.559,164.8621,164.5181,164.7884,10892.0
2019-01-23 12:35:00,201.2,201.23,200.98,201.07,7410.0,164.7802,164.8047,164.6,164.6737,7410.0
2019-01-23 12:40:00,201.1,201.15,200.91,201.15,9405.0,164.6983,164.7392,164.5427,164.7392,9405.0
2019-01-23 12:45:00,201.19,201.41,201.19,201.24,5862.0,164.772,164.9522,164.772,164.8129,5862.0
2019-01-23 12:50:00,201.19,201.28,201.07,201.07,9024.0,164.772,164.8457,164.6737,164.6737,9024.0
2019-01-23 12:55:00,201.07,201.2,200.94,201.08,8999.0,164.6737,164.7802,164.5672,164.6819,8999.0
2019-01-23 13:00:00,201.08,201.11,200.43,200.45,22603.0,164.6819,164.7065,164.1496,164.1659,22603.0
2019-01-23 13:05:00,200.41,200.77,200.13,200.75,18766.0,164.1332,164.428,163.9039,164.4116,18766.0
2019-01-23 13:10:00,200.82,200.82,200.49,200.49,17007.0,164.469,164.469,164.1987,164.1987,17007.0
2019-01-23 13:15:00,200.51,200.95,200.51,200.77,17005.0,164.2151,164.5754,164.2151,164.428,17005.0
2019-01-23 13:20:00,200.77,200.86,200.74,200.77,9823.0,164.428,164.5017,164.4034,164.428,9823.0
2019-01-23 13:25:00,200.79,200.88,200.63,200.69,13059.0,164.4444,164.5181,164.3134,164.3625,13059.0
2019-01-23 13:30:00,200.63,200.93,200.63,200.87,14608.0,164.3134,164.559,164.3134,164.5099,14608.0
2019-01-23 13:35:00,200.88,200.91,200.71,200.75,11524.0,164.5181,164.5427,164.3789,164.4116,11524.0
2019-01-23 13:40:00,200.72,200.92,200.63,200.83,18379.0,164.3871,164.5509,164.3134,164.4772,18379.0
2019-01-23 13:45:00,200.85,200.97,200.77,200.94,15369.0,164.4935,164.5918,164.428,164.5672,15369.0
2019-01-23 13:50:00,200.97,201.17,200.96,201.17,11097.0,164.5918,164.7556,164.5836,164.7556,11097.0
2019-01-23 13:55:00,201.11,201.26,201.03,201.19,13393.0,164.7065,164.8293,164.6409,164.772,13393.0
2019-01-23 14:00:00,201.24,201.64,201.22,201.55,10039.0,164.8129,165.1405,164.7966,165.0668,10039.0
2019-01-23 14:05:00,201.55,201.56,201.41,201.46,8543.0,165.0668,165.075,164.9522,164.9931,8543.0
2019-01-23 14:10:00,201.51,201.58,201.45,201.49,8340.0,165.0341,165.0914,164.9849,165.0177,8340.0
2019-01-23 14:15:00,201.5,201.5,201.15,201.17,16043.0,165.0259,165.0259,164.7392,164.7556,16043.0
2019-01-23 14:20:00,201.19,201.39,201.18,201.32,18621.0,164.772,164.9358,164.7638,164.8785,18621.0
2019-01-23 14:25:00,201.34,201.54,201.26,201.54,20108.0,164.8948,165.0586,164.8293,165.0586,20108.0
2019-01-23 14:30:00,201.52,201.59,201.27,201.59,13362.0,165.0423,165.0996,164.8375,165.0996,13362.0
2019-01-23 14:35:00,201.6,201.78,201.41,201.52,15477.0,165.1078,165.2552,164.9522,165.0423,15477.0
2019-01-23 14:40:00,201.54,201.57,201.23,201.23,17293.0,165.0586,165.0832,164.8047,164.8047,17293.0
2019-01-23 14:45:00,201.1,201.1,200.86,200.95,14795.0,164.6983,164.6983,164.5017,164.5754,14795.0
2019-01-23 14:50:00,201.05,201.28,201.04,201.14,6944.0,164.6573,164.8457,164.6491,164.731,6944.0
2019-01-23 14:55:00,201.12,201.21,200.99,201.09,7953.0,164.7147,164.7884,164.6082,164.6901,7953.0
2019-01-23 15:00:00,201.09,201.47,201.05,201.44,15285.0,164.6901,165.0013,164.6573,164.9767,15285.0
2019-01-23 15:05:00,201.47,201.51,201.06,201.06,16669.0,165.0013,165.0341,164.6655,164.6655,16669.0
2019-01-23 15:10:00,201.06,201.21,200.99,201.09,13504.0,164.6655,164.7884,164.6082,164.6901,13504.0
2019-01-23 15:15:00,201.06,201.37,201.06,201.28,13228.0,164.6655,164.9194,164.6655,164.8457,13228.0
2019-01-23 15:20:00,201.27,201.53,201.21,201.34,18155.0,164.8375,165.0504,164.7884,164.8948,18155.0
2019-01-23 15:25:00,201.41,201.73,201.39,201.7,25566.0,164.9522,165.2142,164.9358,165.1897,25566.0
2019-01-23 15:30:00,201.75,201.75,201.59,201.62,16278.0,165.2306,165.2306,165.0996,165.1242,16278.0
2019-01-23 15:35:00,201.61,201.7,201.52,201.63,11192.0,165.116,165.1897,165.0423,165.1323,11192.0
2019-01-23 15:40:00,201.65,201.69,201.43,201.43,18240.0,165.1487,165.1815,164.9685,164.9685,18240.0
2019-01-23 15:45:00,201.41,201.6,201.33,201.52,46866.0,164.9522,165.1078,164.8866,165.0423,46866.0
2019-01-23 15:50:00,201.52,201.56,201.1,201.21,54167.0,165.0423,165.075,164.6983,164.7884,54167.0
2019-01-23 15:55:00,201.23,201.63,201.23,201.55,81168.0,164.8047,165.1323,164.8047,165.0668,81168.0
2019-01-24 09:30:00,201.72,201.98,200.42,200.5,44043.0,165.206,165.419,164.1414,164.2069,44043.0
2019-01-24 09:35:00,200.63,201.32,200.37,200.88,22387.0,164.3134,164.8785,164.1004,164.5181,22387.0
2019-01-24 09:40:00,200.9,201.41,200.72,201.41,11341.0,164.5345,164.9522,164.3871,164.9522,11341.0
2019-01-24 09:45:00,201.44,202.05,201.1,201.11,34389.0,164.9767,165.4763,164.6983,164.7065,34389.0
2019-01-24 09:50:00,200.99,201.12,200.66,200.72,15445.0,164.6082,164.7147,164.3379,164.3871,15445.0
2019-01-24 09:55:00,200.91,201.05,200.58,200.82,37015.0,164.5427,164.6573,164.2724,164.469,37015.0
2019-01-24 10:00:00,200.73,201.18,200.73,201.12,14952.0,164.3953,164.7638,164.3953,164.7147,14952.0
2019-01-24 10:05:00,201.13,201.84,201.12,201.7,24721.0,164.7228,165.3043,164.7147,165.1897,24721.0
2019-01-24 10:10:00,201.74,202.15,201.65,202.12,17568.0,165.2224,165.5582,165.1487,165.5336,17568.0
2019-01-24 10:15:00,202.24,202.4,202.21,202.35,15347.0,165.6319,165.763,165.6074,165.722,15347.0
2019-01-24 10:20:00,202.25,202.25,201.96,202.13,11878.0,165.6401,165.6401,165.4026,165.5418,11878.0
2019-01-24 10:25:00,202.16,202.19,201.75,201.93,19985.0,165.5664,165.591,165.2306,165.378,19985.0
2019-01-24 10:30:00,201.96,202.26,201.88,202.01,14999.0,165.4026,165.6483,165.3371,165.4436,14999.0
2019-01-24 10:35:00,201.97,201.97,201.71,201.83,7786.0,165.4108,165.4108,165.1979,165.2961,7786.0
2019-01-24 10:40:00,201.86,202.15,201.86,202.06,10985.0,165.3207,165.5582,165.3207,165.4845,10985.0
2019-01-24 10:45:00,202.05,202.21,201.94,201.98,9501.0,165.4763,165.6074,165.3862,165.419,9501.0
2019-01-24 10:50:00,201.97,202.25,201.87,202.25,24520.0,165.4108,165.6401,165.3289,165.6401,24520.0
2019-01-24 10:55:00,202.2,202.21,202.01,202.01,25398.0,165.5992,165.6074,165.4436,165.4436,25398.0
2019-01-24 11:00:00,201.96,202.08,201.85,201.92,20663.0,165.4026,165.5009,165.3125,165.3698,20663.0
2019-01-24 11:05:00,201.98,202.01,201.73,202.01,16602.0,165.419,165.4436,165.2142,165.4436,16602.0
2019-01-24 11:10:00,201.96,201.99,200.98,201.05,13261.0,165.4026,165.4272,164.6,164.6573,13261.0
2019-01-24 11:15:00,201.07,201.26,200.9,200.97,11785.0,164.6737,164.8293,164.5345,164.5918,11785.0
2019-01-24 11:20:00,200.97,201.11,200.83,201.0,10760.0,164.5918,164.7065,164.4772,164.6164,10760.0
2019-01-24 11:25:00,201.01,201.26,200.84,201.18,18728.0,164.6246,164.8293,164.4853,164.7638,18728.0
2019-01-24 11:30:00,201.14,201.29,200.98,201.11,16564.0,164.731,164.8539,164.6,164.7065,16564.0
2019-01-24 11:35:00,201.08,201.5,200.99,201.45,19363.0,164.6819,165.0259,164.6082,164.9849,19363.0
2019-01-24 11:40:00,201.48,201.51,201.42,201.5,8035.0,165.0095,165.0341,164.9604,165.0259,8035.0
2019-01-24 11:45:00,201.53,201.81,201.51,201.64,14628.0,165.0504,165.2798,165.0341,165.1405,14628.0
2019-01-24 11:50:00,201.61,201.61,201.33,201.45,17793.0,165.116,165.116,164.8866,164.9849,17793.0
2019-01-24 11:55:00,201.49,201.54,201.36,201.51,8471.0,165.0177,165.0586,164.9112,165.0341,8471.0
2019-01-24 12:00:00,201.48,201.53,201.36,201.36,8138.0,165.0095,165.0504,164.9112,164.9112,8138.0
2019-01-24 12:05:00,201.36,201.47,201.28,201.38,10642.0,164.9112,165.0013,164.8457,164.9276,10642.0
2019-01-24 12:10:00,201.37,201.37,201.12,201.21,5850.0,164.9194,164.9194,164.7147,164.7884,5850.0
2019-01-24 12:15:00,201.25,201.26,200.82,200.9,9174.0,164.8211,164.8293,164.469,164.5345,9174.0
2019-01-24 12:20:00,200.83,200.89,200.72,200.83,7227.0,164.4772,164.5263,164.3871,164.4772,7227.0
2019-01-24 12:25:00,200.8,200.86,200.71,200.76,8687.0,164.4526,164.5017,164.3789,164.4198,8687.0
2019-01-24 12:30:00,200.73,200.88,200.68,200.78,6615.0,164.3953,164.5181,164.3543,164.4362,6615.0
2019-01-24 12:35:00,200.74,200.74,200.52,200.55,9783.0,164.4034,164.4034,164.2233,164.2478,9783.0
2019-01-24 12:40:00,200.56,200.68,200.53,200.63,5856.0,164.256,164.3543,164.2315,164.3134,5856.0
2019-01-24 12:45:00,200.67,200.81,200.64,200.66,7422.0,164.3461,164.4608,164.3215,164.3379,7422.0
2019-01-24 12:50:00,200.64,200.67,200.45,200.52,12326.0,164.3215,164.3461,164.1659,164.2233,12326.0
2019-01-24 12:55:00,200.48,200.51,200.34,200.45,5796.0,164.1905,164.2151,164.0758,164.1659,5796.0
2019-01-24 13:00:00,200.42,200.52,200.13,200.25,20510.0,164.1414,164.2233,163.9039,164.0021,20510.0
2019-01-24 13:05:00,200.18,200.43,200.18,200.35,18927.0,163.9448,164.1496,163.9448,164.084,18927.0
2019-01-24 13:10:00,200.34,200.35,200.03,200.1,16888.0,164.0758,164.084,163.822,163.8793,16888.0
2019-01-24 13:15:00,200.11,200.32,200.03,200.29,10574.0,163.8875,164.0595,163.822,164.0349,10574.0
2019-01-24 13:20:00,200.33,200.39,199.92,199.92,18492.0,164.0677,164.1168,163.7319,163.7319,18492.0
2019-01-24 13:25:00,199.86,199.96,199.73,199.83,15602.0,163.6827,163.7646,163.5763,163.6582,15602.0
2019-01-24 13:30:00,199.81,200.2,199.8,200.19,10552.0,163.6418,163.9612,163.6336,163.953,10552.0
2019-01-24 13:35:00,200.22,200.26,200.1,200.26,10880.0,163.9776,164.0103,163.8793,164.0103,10880.0
2019-01-24 13:40:00,200.23,200.33,199.94,199.94,12138.0,163.9858,164.0677,163.7483,163.7483,12138.0
2019-01-24 13:45:00,199.94,200.33,199.93,200.29,13473.0,163.7483,164.0677,163.7401,164.0349,13473.0
2019-01-24 13:50:00,200.29,200.41,200.29,200.38,9479.0,164.0349,164.1332,164.0349,164.1086,9479.0
2019-01-24 13:55:00,200.41,200.55,200.33,200.43,9126.0,164.1332,164.2478,164.0677,164.1496,9126.0
2019-01-24 14:00:00,200.48,200.48,200.22,200.29,9641.0,164.1905,164.1905,163.9776,164.0349,9641.0
2019-01-24 14:05:00,200.32,200.41,200.21,200.25,21210.0,164.0595,164.1332,163.9694,164.0021,21210.0
2019-01-24 14:10:00,200.2,200.26,200.08,200.09,11083.0,163.9612,164.0103,163.8629,163.8711,11083.0
2019-01-24 14:15:00,200.09,200.2,200.02,200.15,8517.0,163.8711,163.9612,163.8138,163.9202,8517.0
2019-01-24 14:20:00,200.15,200.25,200.04,200.14,58111.0,163.9202,164.0021,163.8302,163.9121,58111.0
2019-01-24 14:25:00,200.13,200.33,200.12,200.29,14631.0,163.9039,164.0677,163.8957,164.0349,14631.0
2019-01-24 14:30:00,200.26,200.4,200.16,200.37,11328.0,164.0103,164.125,163.9284,164.1004,11328.0
2019-01-24 14:35:00,200.35,200.85,200.35,200.82,14753.0,164.084,164.4935,164.084,164.469,14753.0
2019-01-24 14:40:00,200.78,200.9,200.71,200.79,35006.0,164.4362,164.5345,164.3789,164.4444,35006.0
2019-01-24 14:45:00,200.85,200.9,200.72,200.82,9789.0,164.4935,164.5345,164.3871,164.469,9789.0
2019-01-24 14:50:00,200.77,200.84,200.73,200.76,10062.0,164.428,164.4853,164.3953,164.4198,10062.0
2019-01-24 14:55:00,200.76,200.95,200.72,200.92,12615.0,164.4198,164.5754,164.3871,164.5509,12615.0
2019-01-24 15:00:00,200.92,200.94,200.77,200.77,14335.0,164.5509,164.5672,164.428,164.428,14335.0
2019-01-24 15:05:00,200.84,201.0,200.83,200.9,10986.0,164.4853,164.6164,164.4772,164.5345,10986.0
2019-01-24 15:10:00,200.89,201.15,200.85,201.12,17930.0,164.5263,164.7392,164.4935,164.7147,17930.0
2019-01-24 15:15:00,201.14,201.23,200.95,200.95,14781.0,164.731,164.8047,164.5754,164.5754,14781.0
2019-01-24 15:20:00,200.98,201.07,200.87,200.9,13096.0,164.6,164.6737,164.5099,164.5345,13096.0
2019-01-24 15:25:00,200.89,201.06,200.88,200.93,19299.0,164.5263,164.6655,164.5181,164.559,19299.0
2019-01-24 15:30:00,200.95,201.05,200.87,201.05,24460.0,164.5754,164.6573,164.5099,164.6573,24460.0
2019-01-24 15:35:00,201.09,201.21,201.01,201.01,15439.0,164.6901,164.7884,164.6246,164.6246,15439.0
2019-01-24 15:40:00,200.99,201.06,200.9,201.02,32896.0,164.6082,164.6655,164.5345,164.6328,32896.0
2019-01-24 15:45:00,201.01,201.12,200.91,200.93,38267.0,164.6246,164.7147,164.5427,164.559,38267.0
2019-01-24 15:50:00,200.94,201.16,200.84,201.16,60567.0,164.5672,164.7474,164.4853,164.7474,60567.0
2019-01-24 15:55:00,201.16,201.35,200.94,200.95,112787.0,164.7474,164.903,164.5672,164.5754,112787.0
2019-01-25 09:30:00,201.9,202.23,199.6,199.76,77407.0,165.3535,165.6237,163.4698,163.6008,77407.0
2019-01-25 09:35:00,199.9,200.24,199.59,199.84,37600.0,163.7155,163.9939,163.4616,163.6664,37600.0
2019-01-25 09:40:00,199.98,199.98,198.8,198.87,59097.0,163.781,163.781,162.8146,162.8719,59097.0
2019-01-25 09:45:00,198.87,199.0,197.72,198.01,76760.0,162.8719,162.9784,161.9301,162.1676,76760.0
2019-01-25 09:50:00,198.01,198.43,197.79,198.16,86355.0,162.1676,162.5116,161.9874,162.2905,86355.0
2019-01-25 09:55:00,198.31,198.36,197.85,197.92,32863.0,162.4133,162.4543,162.0366,162.0939,32863.0
2019-01-25 10:00:00,197.84,198.74,197.84,198.59,26016.0,162.0284,162.7655,162.0284,162.6426,26016.0
2019-01-25 10:05:00,198.55,198.82,198.55,198.7,23830.0,162.6099,162.831,162.6099,162.7327,23830.0
2019-01-25 10:10:00,198.7,198.71,198.47,198.5,43058.0,162.7327,162.7409,162.5443,162.5689,43058.0
2019-01-25 10:15:00,198.56,198.59,198.02,198.17,64745.0,162.6181,162.6426,162.1758,162.2986,64745.0
2019-01-25 10:20:00,198.16,198.41,198.05,198.21,49310.0,162.2905,162.4952,162.2004,162.3314,49310.0
2019-01-25 10:25:00,198.21,198.31,197.95,198.22,59349.0,162.3314,162.4133,162.1185,162.3396,59349.0
2019-01-25 10:30:00,198.19,198.45,197.87,198.21,52212.0,162.315,162.528,162.0529,162.3314,52212.0
2019-01-25 10:35:00,198.23,198.41,198.02,198.13,105335.0,162.3478,162.4952,162.1758,162.2659,105335.0
2019-01-25 10:40:00,198.16,198.58,198.11,198.47,109729.0,162.2905,162.6344,162.2495,162.5443,109729.0
2019-01-25 10:45:00,198.57,198.84,198.43,198.46,64456.0,162.6262,162.8474,162.5116,162.5362,64456.0
2019-01-25 10:50:00,198.55,198.6,198.16,198.28,36783.0,162.6099,162.6508,162.2905,162.3887,36783.0
2019-01-25 10:55:00,198.28,198.29,198.0,198.18,75716.0,162.3887,162.3969,162.1594,162.3068,75716.0
2019-01-25 11:00:00,198.11,198.29,197.99,198.08,59950.0,162.2495,162.3969,162.1512,162.2249,59950.0
2019-01-25 11:05:00,198.07,198.31,198.05,198.12,80435.0,162.2167,162.4133,162.2004,162.2577,80435.0
2019-01-25 11:10:00,198.12,198.34,197.96,197.97,45665.0,162.2577,162.4379,162.1267,162.1348,45665.0
2019-01-25 11:15:00,197.95,198.07,197.73,197.79,40364.0,162.1185,162.2167,161.9383,161.9874,40364.0
2019-01-25 11:20:00,197.74,197.87,197.66,197.66,23907.0,161.9465,162.0529,161.881,161.881,23907.0
2019-01-25 11:25:00,197.64,197.75,197.35,197.5,41820.0,161.8646,161.9547,161.6271,161.7499,41820.0
2019-01-25 11:30:00,197.49,197.53,197.32,197.41,28088.0,161.7417,161.7745,161.6025,161.6762,28088.0
2019-01-25 11:35:00,197.4,197.65,197.28,197.58,30457.0,161.668,161.8728,161.5697,161.8154,30457.0
2019-01-25 11:40:00,197.65,198.14,197.64,198.07,35521.0,161.8728,162.2741,161.8646,162.2167,35521.0
2019-01-25 11:45:00,198.06,198.1,197.73,197.75,44323.0,162.2086,162.2413,161.9383,161.9547,44323.0
2019-01-25 11:50:00,197.78,198.26,197.78,198.1,49632.0,161.9792,162.3724,161.9792,162.2413,49632.0
2019-01-25 11:55:00,198.09,198.34,197.99,198.13,65196.0,162.2331,162.4379,162.1512,162.2659,65196.0
2019-01-25 12:00:00,198.14,198.19,197.89,198.08,29463.0,162.2741,162.315,162.0693,162.2249,29463.0
2019-01-25 12:05:00,198.09,198.15,197.96,198.11,40261.0,162.2331,162.2823,162.1267,162.2495,40261.0
2019-01-25 12:10:00,198.11,198.16,198.01,198.03,16981.0,162.2495,162.2905,162.1676,162.184,16981.0
2019-01-25 12:15:00,198.05,198.1,198.0,198.02,29342.0,162.2004,162.2413,162.1594,162.1758,29342.0
2019-01-25 12:20:00,198.03,198.1,197.98,198.04,26498.0,162.184,162.2413,162.143,162.1922,26498.0
2019-01-25 12:25:00,198.07,198.55,198.04,198.52,60927.0,162.2167,162.6099,162.1922,162.5853,60927.0
2019-01-25 12:30:00,198.53,198.72,198.49,198.65,20886.0,162.5935,162.7491,162.5607,162.6918,20886.0
2019-01-25 12:35:00,198.67,199.04,198.66,199.04,22264.0,162.7081,163.0112,162.6999,163.0112,22264.0
2019-01-25 12:40:00,199.12,199.16,198.83,198.9,14840.0,163.0767,163.1094,162.8392,162.8965,14840.0
2019-01-25 12:45:00,198.94,198.94,198.03,198.18,26189.0,162.9293,162.9293,162.184,162.3068,26189.0
2019-01-25 12:50:00,198.22,198.26,197.88,198.07,15664.0,162.3396,162.3724,162.0611,162.2167,15664.0
2019-01-25 12:55:00,198.07,198.54,198.07,198.54,13161.0,162.2167,162.6017,162.2167,162.6017,13161.0
2019-01-25 13:00:00,198.49,198.69,198.36,198.69,17793.0,162.5607,162.7245,162.4543,162.7245,17793.0
2019-01-25 13:05:00,198.71,198.76,198.56,198.71,18256.0,162.7409,162.7818,162.6181,162.7409,18256.0
2019-01-25 13:10:00,198.69,198.7,198.52,198.65,8881.0,162.7245,162.7327,162.5853,162.6918,8881.0
2019-01-25 13:15:00,198.64,198.9,198.55,198.89,21350.0,162.6836,162.8965,162.6099,162.8883,21350.0
2019-01-25 13:20:00,198.91,199.13,198.89,199.13,14269.0,162.9047,163.0849,162.8883,163.0849,14269.0
2019-01-25 13:25:00,199.09,199.26,199.09,199.12,19713.0,163.0521,163.1913,163.0521,163.0767,19713.0
2019-01-25 13:30:00,199.16,199.2,198.83,198.84,23643.0,163.1094,163.1422,162.8392,162.8474,23643.0
2019-01-25 13:35:00,198.89,198.89,198.35,198.47,18322.0,162.8883,162.8883,162.4461,162.5443,18322.0
2019-01-25 13:40:00,198.48,198.94,198.48,198.94,12173.0,162.5525,162.9293,162.5525,162.9293,12173.0
2019-01-25 13:45:00,198.88,198.94,198.73,198.78,26743.0,162.8801,162.9293,162.7573,162.7982,26743.0
2019-01-25 13:50:00,198.78,198.88,198.74,198.8,16548.0,162.7982,162.8801,162.7655,162.8146,16548.0
2019-01-25 13:55:00,198.8,198.84,198.69,198.78,17070.0,162.8146,162.8474,162.7245,162.7982,17070.0
2019-01-25 14:00:00,198.81,198.87,198.67,198.84,11827.0,162.8228,162.8719,162.7081,162.8474,11827.0
2019-01-25 14:05:00,198.92,198.92,198.74,198.77,20771.0,162.9129,162.9129,162.7655,162.79,20771.0
2019-01-25 14:10:00,198.77,198.8,198.5,198.62,14410.0,162.79,162.8146,162.5689,162.6672,14410.0
2019-01-25 14:15:00,198.65,198.81,198.45,198.65,23815.0,162.6918,162.8228,162.528,162.6918,23815.0
2019-01-25 14:20:00,198.67,198.8,198.46,198.75,31056.0,162.7081,162.8146,162.5362,162.7737,31056.0
2019-01-25 14:25:00,198.78,198.8,197.4,197.54,100647.0,162.7982,162.8146,161.668,161.7827,100647.0
2019-01-25 14:30:00,197.58,198.07,196.88,198.03,163346.0,161.8154,162.2167,161.2422,162.184,163346.0
2019-01-25 14:35:00,198.03,198.26,197.89,198.16,21651.0,162.184,162.3724,162.0693,162.2905,21651.0
2019-01-25 14:40:00,198.21,198.37,198.1,198.37,32245.0,162.3314,162.4624,162.2413,162.4624,32245.0
2019-01-25 14:45:00,198.36,198.54,198.29,198.3,17725.0,162.4543,162.6017,162.3969,162.4051,17725.0
2019-01-25 14:50:00,198.34,198.57,198.16,198.4,17214.0,162.4379,162.6262,162.2905,162.487,17214.0
2019-01-25 14:55:00,198.34,198.52,198.22,198.4,26172.0,162.4379,162.5853,162.3396,162.487,26172.0
2019-01-25 15:00:00,198.38,198.45,198.2,198.3,14343.0,162.4706,162.528,162.3232,162.4051,14343.0
2019-01-25 15:05:00,198.32,198.55,198.23,198.25,40616.0,162.4215,162.6099,162.3478,162.3642,40616.0
2019-01-25 15:10:00,198.28,198.59,198.27,198.52,17608.0,162.3887,162.6426,162.3805,162.5853,17608.0
2019-01-25 15:15:00,198.53,198.88,198.5,198.83,77528.0,162.5935,162.8801,162.5689,162.8392,77528.0
2019-01-25 15:20:00,198.82,198.86,198.76,198.82,20471.0,162.831,162.8637,162.7818,162.831,20471.0
2019-01-25 15:25:00,198.78,198.8,198.27,198.41,48497.0,162.7982,162.8146,162.3805,162.4952,48497.0
2019-01-25 15:30:00,198.41,198.41,198.12,198.25,51745.0,162.4952,162.4952,162.2577,162.3642,51745.0
2019-01-25 15:35:00,198.27,198.42,198.2,198.37,38661.0,162.3805,162.5034,162.3232,162.4624,38661.0
2019-01-25 15:40:00,198.38,198.58,198.32,198.4,34957.0,162.4706,162.6344,162.4215,162.487,34957.0
2019-01-25 15:45:00,198.43,198.58,198.31,198.36,41444.0,162.5116,162.6344,162.4133,162.4543,41444.0
2019-01-25 15:50:00,198.35,198.51,197.95,198.0,75784.0,162.4461,162.5771,162.1185,162.1594,75784.0
2019-01-25 15:55:00,198.0,198.86,197.99,198.81,323005.0,162.1594,162.8637,162.1512,162.8228,323005.0
2019-01-28 09:30:00,194.92,194.97,193.33,194.71,160522.0,159.6369,159.6779,158.3347,159.465,160522.0
2019-01-28 09:35:00,194.71,194.91,193.53,193.57,65254.0,159.465,159.6287,158.4985,158.5313,65254.0
2019-01-28 09:40:00,193.61,193.99,192.67,192.71,64417.0,158.5641,158.8753,157.7942,157.827,64417.0
2019-01-28 09:45:00,192.8,193.27,192.72,192.78,79789.0,157.9007,158.2856,157.8352,157.8843,79789.0
2019-01-28 09:50:00,192.78,193.05,192.62,192.76,78025.0,157.8843,158.1054,157.7533,157.8679,78025.0
2019-01-28 09:55:00,192.79,193.14,192.76,193.01,42042.0,157.8925,158.1791,157.8679,158.0727,42042.0
2019-01-28 10:00:00,192.95,192.97,192.44,192.65,51021.0,158.0235,158.0399,157.6059,157.7778,51021.0
2019-01-28 10:05:00,192.64,193.01,192.52,192.98,32481.0,157.7696,158.0727,157.6714,158.0481,32481.0
2019-01-28 10:10:00,192.97,193.02,192.38,192.38,33347.0,158.0399,158.0809,157.5567,157.5567,33347.0
2019-01-28 10:15:00,192.32,193.01,192.27,192.79,38760.0,157.5076,158.0727,157.4666,157.8925,38760.0
2019-01-28 10:20:00,192.8,192.92,192.68,192.85,28357.0,157.9007,157.999,157.8024,157.9416,28357.0
2019-01-28 10:25:00,192.82,192.92,192.68,192.8,24175.0,157.9171,157.999,157.8024,157.9007,24175.0
2019-01-28 10:30:00,192.78,193.04,192.7,193.04,31174.0,157.8843,158.0972,157.8188,158.0972,31174.0
2019-01-28 10:35:00,193.04,193.06,192.68,192.71,39942.0,158.0972,158.1136,157.8024,157.827,39942.0
2019-01-28 10:40:00,192.68,193.09,192.68,193.0,27552.0,157.8024,158.1382,157.8024,158.0645,27552.0
2019-01-28 10:45:00,192.96,193.02,192.44,192.48,43071.0,158.0317,158.0809,157.6059,157.6386,43071.0
2019-01-28 10:50:00,192.48,192.53,192.28,192.29,24694.0,157.6386,157.6796,157.4748,157.483,24694.0
2019-01-28 10:55:00,192.28,192.33,191.74,191.82,81456.0,157.4748,157.5158,157.0326,157.0981,81456.0
2019-01-28 11:00:00,191.82,191.95,191.24,191.38,50908.0,157.0981,157.2045,156.6231,156.7377,50908.0
2019-01-28 11:05:00,191.36,191.48,191.25,191.28,43529.0,156.7213,156.8196,156.6313,156.6558,43529.0
2019-01-28 11:10:00,191.3,191.41,191.25,191.37,66380.0,156.6722,156.7623,156.6313,156.7295,66380.0
2019-01-28 11:15:00,191.36,191.42,191.24,191.26,51079.0,156.7213,156.7705,156.6231,156.6394,51079.0
2019-01-28 11:20:00,191.29,191.42,190.9,191.38,86284.0,156.664,156.7705,156.3446,156.7377,86284.0
2019-01-28 11:25:00,191.35,191.45,191.25,191.31,39096.0,156.7132,156.7951,156.6313,156.6804,39096.0
2019-01-28 11:30:00,191.36,191.42,190.85,190.99,41956.0,156.7213,156.7705,156.3037,156.4183,41956.0
2019-01-28 11:35:00,190.93,190.94,190.44,190.84,37176.0,156.3692,156.3774,155.9679,156.2955,37176.0
2019-01-28 11:40:00,190.84,191.08,190.74,190.97,28717.0,156.2955,156.492,156.2136,156.4019,28717.0
2019-01-28 11:45:00,190.94,191.29,190.74,190.89,28178.0,156.3774,156.664,156.2136,156.3364,28178.0
2019-01-28 11:50:00,190.85,191.28,190.84,191.22,22166.0,156.3037,156.6558,156.2955,156.6067,22166.0
2019-01-28 11:55:00,191.16,191.23,190.91,191.05,26926.0,156.5575,156.6149,156.3528,156.4675,26926.0
2019-01-28 12:00:00,191.04,191.26,190.93,191.19,22824.0,156.4593,156.6394,156.3692,156.5821,22824.0
2019-01-28 12:05:00,191.19,191.25,190.6,190.88,41171.0,156.5821,156.6313,156.0989,156.3282,41171.0
2019-01-28 12:10:00,190.92,191.03,190.88,191.0,40334.0,156.361,156.4511,156.3282,156.4265,40334.0
2019-01-28 12:15:00,191.01,191.18,190.99,191.14,26514.0,156.4347,156.5739,156.4183,156.5412,26514.0
2019-01-28 12:20:00,191.16,191.3,191.06,191.06,23511.0,156.5575,156.6722,156.4756,156.4756,23511.0
2019-01-28 12:25:00,191.1,191.4,191.09,191.37,36554.0,156.5084,156.7541,156.5002,156.7295,36554.0
2019-01-28 12:30:00,191.4,191.45,191.03,191.03,42281.0,156.7541,156.7951,156.4511,156.4511,42281.0
2019-01-28 12:35:00,191.04,191.04,190.76,190.87,33536.0,156.4593,156.4593,156.23,156.32,33536.0
2019-01-28 12:40:00,190.86,191.0,190.78,190.78,23460.0,156.3119,156.4265,156.2463,156.2463,23460.0
2019-01-28 12:45:00,190.79,190.95,190.75,190.94,19325.0,156.2545,156.3856,156.2218,156.3774,19325.0
2019-01-28 12:50:00,190.93,190.96,190.62,190.64,26235.0,156.3692,156.3937,156.1153,156.1317,26235.0
2019-01-28 12:55:00,190.66,190.66,190.2,190.24,29451.0,156.1481,156.1481,155.7713,155.8041,29451.0
2019-01-28 13:00:00,190.22,190.32,190.01,190.07,24702.0,155.7877,155.8696,155.6157,155.6649,24702.0
2019-01-28 13:05:00,190.08,190.53,190.04,190.51,24145.0,155.673,156.0416,155.6403,156.0252,24145.0
2019-01-28 13:10:00,190.53,190.98,190.53,190.76,26492.0,156.0416,156.4101,156.0416,156.23,26492.0
2019-01-28 13:15:00,190.76,190.8,190.61,190.76,31449.0,156.23,156.2627,156.1071,156.23,31449.0
2019-01-28 13:20:00,190.8,191.18,190.72,191.0,29329.0,156.2627,156.5739,156.1972,156.4265,29329.0
2019-01-28 13:25:00,190.98,191.07,190.68,190.7,35032.0,156.4101,156.4838,156.1644,156.1808,35032.0
2019-01-28 13:30:00,190.71,190.88,190.69,190.76,32757.0,156.189,156.3282,156.1726,156.23,32757.0
2019-01-28 13:35:00,190.8,190.97,190.72,190.96,22989.0,156.2627,156.4019,156.1972,156.3937,22989.0
2019-01-28 13:40:00,190.96,191.11,190.9,190.98,24630.0,156.3937,156.5166,156.3446,156.4101,24630.0
2019-01-28 13:45:00,190.97,191.03,190.75,190.86,23102.0,156.4019,156.4511,156.2218,156.3119,23102.0
2019-01-28 13:50:00,190.86,191.09,190.83,190.89,37909.0,156.3119,156.5002,156.2873,156.3364,37909.0
2019-01-28 13:55:00,190.91,190.96,190.81,190.84,19602.0,156.3528,156.3937,156.2709,156.2955,19602.0
2019-01-28 14:00:00,190.86,190.97,190.79,190.8,25807.0,156.3119,156.4019,156.2545,156.2627,25807.0
2019-01-28 14:05:00,190.82,190.9,190.8,190.9,17508.0,156.2791,156.3446,156.2627,156.3446,17508.0
2019-01-28 14:10:00,190.9,190.92,190.71,190.79,32352.0,156.3446,156.361,156.189,156.2545,32352.0
2019-01-28 14:15:00,190.78,190.78,190.61,190.69,18891.0,156.2463,156.2463,156.1071,156.1726,18891.0
2019-01-28 14:20:00,190.7,190.71,190.57,190.64,42937.0,156.1808,156.189,156.0743,156.1317,42937.0
2019-01-28 14:25:00,190.67,190.82,190.64,190.82,27613.0,156.1562,156.2791,156.1317,156.2791,27613.0
2019-01-28 14:30:00,190.82,191.15,190.7,191.15,33887.0,156.2791,156.5494,156.1808,156.5494,33887.0
2019-01-28 14:35:00,191.15,191.31,191.09,191.2,31161.0,156.5494,156.6804,156.5002,156.5903,31161.0
2019-01-28 14:40:00,191.17,191.26,191.01,191.2,18053.0,156.5657,156.6394,156.4347,156.5903,18053.0
2019-01-28 14:45:00,191.25,191.67,191.22,191.66,28745.0,156.6313,156.9752,156.6067,156.967,28745.0
2019-01-28 14:50:00,191.67,191.99,191.67,191.88,36717.0,156.9752,157.2373,156.9752,157.1472,36717.0
2019-01-28 14:55:00,191.91,192.24,191.88,191.92,49399.0,157.1718,157.4421,157.1472,157.18,49399.0
2019-01-28 15:00:00,191.93,192.03,191.77,191.87,25506.0,157.1882,157.2701,157.0571,157.139,25506.0
2019-01-28 15:05:00,191.87,191.92,191.69,191.87,29567.0,157.139,157.18,156.9916,157.139,29567.0
2019-01-28 15:10:00,191.86,192.26,191.86,192.25,33167.0,157.1308,157.4584,157.1308,157.4502,33167.0
2019-01-28 15:15:00,192.27,192.28,191.61,191.66,45173.0,157.4666,157.4748,156.9261,156.967,45173.0
2019-01-28 15:20:00,191.69,191.96,191.69,191.88,37798.0,156.9916,157.2127,156.9916,157.1472,37798.0
2019-01-28 15:25:00,191.88,191.89,191.71,191.84,33457.0,157.1472,157.1554,157.008,157.1145,33457.0
2019-01-28 15:30:00,191.84,192.01,191.8,191.98,44263.0,157.1145,157.2537,157.0817,157.2291,44263.0
2019-01-28 15:35:00,191.98,191.98,191.67,191.71,44706.0,157.2291,157.2291,156.9752,157.008,44706.0
2019-01-28 15:40:00,191.73,191.92,191.73,191.92,39014.0,157.0244,157.18,157.0244,157.18,39014.0
2019-01-28 15:45:00,191.89,192.13,191.6,191.71,116776.0,157.1554,157.352,156.9179,157.008,116776.0
2019-01-28 15:50:00,191.69,191.71,191.21,191.23,91910.0,156.9916,157.008,156.5985,156.6149,91910.0
2019-01-28 15:55:00,191.24,192.0,191.22,192.0,211630.0,156.6231,157.2455,156.6067,157.2455,211630.0
2019-01-29 09:30:00,192.18,193.07,192.01,192.2,58017.0,157.3929,158.1218,157.2537,157.4093,58017.0
2019-01-29 09:35:00,192.11,193.29,192.05,193.29,25974.0,157.3356,158.302,157.2864,158.302,25974.0
2019-01-29 09:40:00,193.27,193.67,192.88,193.38,36319.0,158.2856,158.6132,157.9662,158.3757,36319.0
2019-01-29 09:45:00,193.28,193.46,193.02,193.22,42094.0,158.2938,158.4412,158.0809,158.2447,42094.0
2019-01-29 09:50:00,193.27,193.27,192.9,192.99,18800.0,158.2856,158.2856,157.9826,158.0563,18800.0
2019-01-29 09:55:00,193.05,193.24,192.88,193.16,63321.0,158.1054,158.261,157.9662,158.1955,63321.0
2019-01-29 10:00:00,193.19,193.24,192.9,193.0,42105.0,158.2201,158.261,157.9826,158.0645,42105.0
2019-01-29 10:05:00,193.04,193.07,192.64,192.64,23356.0,158.0972,158.1218,157.7696,157.7696,23356.0
2019-01-29 10:10:00,192.68,192.91,192.42,192.66,50329.0,157.8024,157.9908,157.5895,157.786,50329.0
2019-01-29 10:15:00,192.6,192.74,192.42,192.58,28558.0,157.7369,157.8515,157.5895,157.7205,28558.0
2019-01-29 10:20:00,192.54,192.61,192.41,192.49,23281.0,157.6877,157.7451,157.5813,157.6468,23281.0
2019-01-29 10:25:00,192.53,192.69,192.32,192.59,44002.0,157.6796,157.8106,157.5076,157.7287,44002.0
2019-01-29 10:30:00,192.59,192.66,192.46,192.58,15657.0,157.7287,157.786,157.6222,157.7205,15657.0
2019-01-29 10:35:00,192.6,192.7,192.52,192.57,22202.0,157.7369,157.8188,157.6714,157.7123,22202.0
2019-01-29 10:40:00,192.55,192.7,192.06,192.23,29608.0,157.6959,157.8188,157.2946,157.4339,29608.0
2019-01-29 10:45:00,192.23,192.27,192.0,192.02,24311.0,157.4339,157.4666,157.2455,157.2619,24311.0
2019-01-29 10:50:00,192.0,192.06,191.54,191.54,29301.0,157.2455,157.2946,156.8688,156.8688,29301.0
2019-01-29 10:55:00,191.58,191.62,190.8,190.89,73640.0,156.9015,156.9343,156.2627,156.3364,73640.0
2019-01-29 11:00:00,190.89,191.41,190.84,191.34,37200.0,156.3364,156.7623,156.2955,156.705,37200.0
2019-01-29 11:05:00,191.36,191.81,191.27,191.61,53519.0,156.7213,157.0899,156.6476,156.9261,53519.0
2019-01-29 11:10:00,191.58,191.78,191.41,191.76,26772.0,156.9015,157.0653,156.7623,157.0489,26772.0
2019-01-29 11:15:00,191.78,192.0,191.73,191.89,23861.0,157.0653,157.2455,157.0244,157.1554,23861.0
2019-01-29 11:20:00,191.86,191.96,191.8,191.8,16812.0,157.1308,157.2127,157.0817,157.0817,16812.0
2019-01-29 11:25:00,191.87,191.97,191.74,191.89,15810.0,157.139,157.2209,157.0326,157.1554,15810.0
2019-01-29 11:30:00,191.89,191.96,191.79,191.89,15943.0,157.1554,157.2127,157.0735,157.1554,15943.0
2019-01-29 11:35:00,191.87,191.9,191.63,191.72,32193.0,157.139,157.1636,156.9425,157.0162,32193.0
2019-01-29 11:40:00,191.69,191.93,191.64,191.93,8232.0,156.9916,157.1882,156.9507,157.1882,8232.0
2019-01-29 11:45:00,191.91,192.04,191.85,192.0,14373.0,157.1718,157.2783,157.1226,157.2455,14373.0
2019-01-29 11:50:00,192.03,192.12,191.94,192.07,14393.0,157.2701,157.3438,157.1964,157.3028,14393.0
2019-01-29 11:55:00,192.07,192.15,191.84,191.99,42334.0,157.3028,157.3683,157.1145,157.2373,42334.0
2019-01-29 12:00:00,191.95,191.97,191.73,191.77,10097.0,157.2045,157.2209,157.0244,157.0571,10097.0
2019-01-29 12:05:00,191.79,191.92,191.73,191.9,14443.0,157.0735,157.18,157.0244,157.1636,14443.0
2019-01-29 12:10:00,191.91,192.18,191.91,192.18,32579.0,157.1718,157.3929,157.1718,157.3929,32579.0
2019-01-29 12:15:00,192.16,192.5,192.14,192.49,12864.0,157.3765,157.655,157.3602,157.6468,12864.0
2019-01-29 12:20:00,192.51,192.85,192.51,192.6,18911.0,157.6632,157.9416,157.6632,157.7369,18911.0
2019-01-29 12:25:00,192.6,192.6,192.29,192.41,14534.0,157.7369,157.7369,157.483,157.5813,14534.0
2019-01-29 12:30:00,192.37,192.38,192.15,192.35,15870.0,157.5485,157.5567,157.3683,157.5321,15870.0
2019-01-29 12:35:00,192.34,192.4,192.23,192.35,13088.0,157.524,157.5731,157.4339,157.5321,13088.0
2019-01-29 12:40:00,192.35,192.43,192.35,192.41,8402.0,157.5321,157.5977,157.5321,157.5813,8402.0
2019-01-29 12:45:00,192.43,192.43,192.21,192.32,13078.0,157.5977,157.5977,157.4175,157.5076,13078.0
2019-01-29 12:50:00,192.32,192.45,192.24,192.3,13093.0,157.5076,157.614,157.4421,157.4912,13093.0
2019-01-29 12:55:00,192.3,192.3,192.06,192.06,8142.0,157.4912,157.4912,157.2946,157.2946,8142.0
2019-01-29 13:00:00,192.06,192.11,191.94,192.09,12465.0,157.2946,157.3356,157.1964,157.3192,12465.0
2019-01-29 13:05:00,192.11,192.32,191.98,191.99,14836.0,157.3356,157.5076,157.2291,157.2373,14836.0
2019-01-29 13:10:00,192.02,192.08,191.69,191.69,26652.0,157.2619,157.311,156.9916,156.9916,26652.0
2019-01-29 13:15:00,191.68,191.98,191.67,191.86,23384.0,156.9834,157.2291,156.9752,157.1308,23384.0
2019-01-29 13:20:00,191.91,191.96,191.87,191.94,11279.0,157.1718,157.2127,157.139,157.1964,11279.0
2019-01-29 13:25:00,191.93,191.99,191.86,191.93,15409.0,157.1882,157.2373,157.1308,157.1882,15409.0
2019-01-29 13:30:00,191.97,192.01,191.86,191.98,26197.0,157.2209,157.2537,157.1308,157.2291,26197.0
2019-01-29 13:35:00,191.96,192.12,191.92,192.06,14101.0,157.2127,157.3438,157.18,157.2946,14101.0
2019-01-29 13:40:00,192.06,192.31,192.0,192.25,19220.0,157.2946,157.4994,157.2455,157.4502,19220.0
2019-01-29 13:45:00,192.24,192.26,192.08,192.14,32137.0,157.4421,157.4584,157.311,157.3602,32137.0
2019-01-29 13:50:00,192.11,192.39,192.11,192.18,15506.0,157.3356,157.5649,157.3356,157.3929,15506.0
2019-01-29 13:55:00,192.16,192.29,192.13,192.21,17216.0,157.3765,157.483,157.352,157.4175,17216.0
2019-01-29 14:00:00,192.23,192.23,191.94,191.95,20569.0,157.4339,157.4339,157.1964,157.2045,20569.0
2019-01-29 14:05:00,191.98,192.18,191.94,192.18,13659.0,157.2291,157.3929,157.1964,157.3929,13659.0
2019-01-29 14:10:00,192.18,192.3,192.14,192.19,7608.0,157.3929,157.4912,157.3602,157.4011,7608.0
2019-01-29 14:15:00,192.25,192.26,192.1,192.25,10727.0,157.4502,157.4584,157.3274,157.4502,10727.0
2019-01-29 14:20:00,192.28,192.3,192.12,192.23,17847.0,157.4748,157.4912,157.3438,157.4339,17847.0
2019-01-29 14:25:00,192.27,192.31,192.21,192.24,14000.0,157.4666,157.4994,157.4175,157.4421,14000.0
2019-01-29 14:30:00,192.26,192.47,192.23,192.43,8292.0,157.4584,157.6304,157.4339,157.5977,8292.0
2019-01-29 14:35:00,192.42,192.43,192.24,192.3,12543.0,157.5895,157.5977,157.4421,157.4912,12543.0
2019-01-29 14:40:00,192.27,192.27,192.04,192.16,16635.0,157.4666,157.4666,157.2783,157.3765,16635.0
2019-01-29 14:45:00,192.15,192.29,192.03,192.07,20663.0,157.3683,157.483,157.2701,157.3028,20663.0
2019-01-29 14:50:00,192.07,192.17,192.07,192.15,18969.0,157.3028,157.3847,157.3028,157.3683,18969.0
2019-01-29 14:55:00,192.19,192.23,192.1,192.19,18016.0,157.4011,157.4339,157.3274,157.4011,18016.0
2019-01-29 15:00:00,192.19,192.31,192.07,192.28,30743.0,157.4011,157.4994,157.3028,157.4748,30743.0
2019-01-29 15:05:00,192.25,192.41,192.25,192.37,30418.0,157.4502,157.5813,157.4502,157.5485,30418.0
2019-01-29 15:10:00,192.38,192.47,192.38,192.42,23659.0,157.5567,157.6304,157.5567,157.5895,23659.0
2019-01-29 15:15:00,192.42,192.52,192.36,192.37,34036.0,157.5895,157.6714,157.5403,157.5485,34036.0
2019-01-29 15:20:00,192.37,192.37,192.16,192.23,30787.0,157.5485,157.5485,157.3765,157.4339,30787.0
2019-01-29 15:25:00,192.23,192.29,192.12,192.2,33410.0,157.4339,157.483,157.3438,157.4093,33410.0
2019-01-29 15:30:00,192.2,192.55,192.2,192.55,38342.0,157.4093,157.6959,157.4093,157.6959,38342.0
2019-01-29 15:35:00,192.54,192.57,192.16,192.26,35776.0,157.6877,157.7123,157.3765,157.4584,35776.0
2019-01-29 15:40:00,192.25,192.34,192.15,192.25,40272.0,157.4502,157.524,157.3683,157.4502,40272.0
2019-01-29 15:45:00,192.26,192.35,192.13,192.25,49768.0,157.4584,157.5321,157.352,157.4502,49768.0
2019-01-29 15:50:00,192.24,192.25,192.05,192.24,44156.0,157.4421,157.4502,157.2864,157.4421,44156.0
2019-01-29 15:55:00,192.26,192.36,191.96,191.97,104337.0,157.4584,157.5403,157.2127,157.2209,104337.0
2019-01-30 09:30:00,188.89,189.76,187.25,187.32,220973.0,154.6984,155.411,153.3553,153.4126,220973.0
2019-01-30 09:35:00,187.33,188.21,187.01,187.95,186707.0,153.4208,154.1415,153.1588,153.9286,186707.0
2019-01-30 09:40:00,187.91,188.85,187.11,187.18,116714.0,153.8958,154.6657,153.2407,153.298,116714.0
2019-01-30 09:45:00,187.13,187.13,185.1,185.1,173000.0,153.257,153.257,151.5945,151.5945,173000.0
2019-01-30 09:50:00,185.1,185.22,183.55,184.27,176144.0,151.5945,151.6928,150.3251,150.9147,176144.0
2019-01-30 09:55:00,184.18,184.4,182.59,183.34,150874.0,150.841,151.0212,149.5388,150.1531,150874.0
2019-01-30 10:00:00,183.34,184.44,182.74,182.74,138664.0,150.1531,151.054,149.6617,149.6617,138664.0
2019-01-30 10:05:00,182.73,183.55,182.49,182.83,163682.0,149.6535,150.3251,149.4569,149.7354,163682.0
2019-01-30 10:10:00,182.76,183.95,182.76,183.06,177100.0,149.6781,150.6527,149.6781,149.9238,177100.0
2019-01-30 10:15:00,183.09,183.19,181.73,182.27,137055.0,149.9483,150.0302,148.8345,149.2768,137055.0
2019-01-30 10:20:00,182.29,183.23,182.17,182.48,92218.0,149.2931,150.063,149.1949,149.4487,92218.0
2019-01-30 10:25:00,182.5,182.5,181.5,181.67,145842.0,149.4651,149.4651,148.6461,148.7854,145842.0
2019-01-30 10:30:00,181.67,181.78,181.16,181.41,104013.0,148.7854,148.8754,148.3677,148.5724,104013.0
2019-01-30 10:35:00,181.35,181.45,180.72,181.02,140073.0,148.5233,148.6052,148.0073,148.253,140073.0
2019-01-30 10:40:00,180.97,181.43,180.61,181.25,106904.0,148.2121,148.5888,147.9172,148.4414,106904.0
2019-01-30 10:45:00,181.33,181.37,180.52,180.67,71426.0,148.5069,148.5397,147.8435,147.9664,71426.0
2019-01-30 10:50:00,180.66,180.97,180.35,180.53,90021.0,147.9582,148.2121,147.7043,147.8517,90021.0
2019-01-30 10:55:00,180.53,180.66,179.87,179.9,102684.0,147.8517,147.9582,147.3112,147.3358,102684.0
2019-01-30 11:00:00,179.89,180.28,179.65,180.25,148297.0,147.3276,147.647,147.131,147.6224,148297.0
2019-01-30 11:05:00,180.24,180.82,180.22,180.38,85720.0,147.6142,148.0892,147.5978,147.7289,85720.0
2019-01-30 11:10:00,180.4,181.23,180.38,181.01,93999.0,147.7452,148.425,147.7289,148.2448,93999.0
2019-01-30 11:15:00,181.06,181.25,180.84,180.93,112613.0,148.2858,148.4414,148.1056,148.1793,112613.0
2019-01-30 11:20:00,181.0,181.16,180.79,181.13,86241.0,148.2366,148.3677,148.0647,148.3431,86241.0
2019-01-30 11:25:00,181.2,181.48,180.82,180.9,103461.0,148.4004,148.6298,148.0892,148.1547,103461.0
2019-01-30 11:30:00,180.87,181.32,180.87,181.22,45036.0,148.1302,148.4987,148.1302,148.4168,45036.0
2019-01-30 11:35:00,181.28,181.56,180.92,181.4,72590.0,148.466,148.6953,148.1711,148.5642,72590.0
2019-01-30 11:40:00,181.45,182.13,181.44,182.05,110695.0,148.6052,149.1621,148.597,149.0966,110695.0
2019-01-30 11:45:00,182.08,182.55,182.03,182.45,80724.0,149.1211,149.5061,149.0802,149.4242,80724.0
2019-01-30 11:50:00,182.47,183.0,182.36,182.37,75148.0,149.4406,149.8746,149.3505,149.3587,75148.0
2019-01-30 11:55:00,182.37,183.09,182.27,182.95,67713.0,149.3587,149.9483,149.2768,149.8337,67713.0
2019-01-30 12:00:00,183.01,183.39,182.9,183.18,79621.0,149.8828,150.194,149.7927,150.022,79621.0
2019-01-30 12:05:00,183.16,183.38,182.85,182.85,72919.0,150.0057,150.1858,149.7518,149.7518,72919.0
2019-01-30 12:10:00,182.86,183.1,182.18,182.19,75446.0,149.76,149.9565,149.203,149.2112,75446.0
2019-01-30 12:15:00,182.27,182.85,182.13,182.33,49029.0,149.2768,149.7518,149.1621,149.3259,49029.0
2019-01-30 12:20:00,182.33,183.02,182.28,182.67,51451.0,149.3259,149.891,149.2849,149.6043,51451.0
2019-01-30 12:25:00,182.66,182.67,182.34,182.41,24715.0,149.5962,149.6043,149.3341,149.3914,24715.0
2019-01-30 12:30:00,182.42,182.67,182.23,182.27,21987.0,149.3996,149.6043,149.244,149.2768,21987.0
2019-01-30 12:35:00,182.27,182.33,181.68,181.75,45428.0,149.2768,149.3259,148.7936,148.8509,45428.0
2019-01-30 12:40:00,181.72,182.34,181.71,182.18,45228.0,148.8263,149.3341,148.8181,149.203,45228.0
2019-01-30 12:45:00,182.2,182.74,182.06,182.56,28365.0,149.2194,149.6617,149.1048,149.5143,28365.0
2019-01-30 12:50:00,182.53,183.01,182.33,183.01,31139.0,149.4897,149.8828,149.3259,149.8828,31139.0
2019-01-30 12:55:00,182.95,183.4,182.73,183.16,32210.0,149.8337,150.2022,149.6535,150.0057,32210.0
2019-01-30 13:00:00,183.22,183.55,183.04,183.54,42678.0,150.0548,150.3251,149.9074,150.3169,42678.0
2019-01-30 13:05:00,183.51,183.77,183.27,183.68,48115.0,150.2923,150.5052,150.0957,150.4315,48115.0
2019-01-30 13:10:00,183.67,183.82,183.43,183.43,39269.0,150.4233,150.5462,150.2268,150.2268,39269.0
2019-01-30 13:15:00,183.43,183.71,183.37,183.67,15849.0,150.2268,150.4561,150.1776,150.4233,15849.0
2019-01-30 13:20:00,183.67,183.79,183.51,183.68,21625.0,150.4233,150.5216,150.2923,150.4315,21625.0
2019-01-30 13:25:00,183.62,183.82,183.52,183.61,22362.0,150.3824,150.5462,150.3005,150.3742,22362.0
2019-01-30 13:30:00,183.61,183.97,183.54,183.54,24384.0,150.3742,150.669,150.3169,150.3169,24384.0
2019-01-30 13:35:00,183.54,183.82,183.47,183.65,16211.0,150.3169,150.5462,150.2595,150.407,16211.0
2019-01-30 13:40:00,183.67,183.83,183.61,183.64,25125.0,150.4233,150.5544,150.3742,150.3988,25125.0
2019-01-30 13:45:00,183.62,183.72,183.23,183.23,24032.0,150.3824,150.4643,150.063,150.063,24032.0
2019-01-30 13:50:00,183.27,183.37,182.89,183.23,42309.0,150.0957,150.1776,149.7845,150.063,42309.0
2019-01-30 13:55:00,183.21,183.29,183.11,183.25,21014.0,150.0466,150.1121,149.9647,150.0794,21014.0
2019-01-30 14:00:00,183.29,184.36,183.06,184.18,88099.0,150.1121,150.9884,149.9238,150.841,88099.0
2019-01-30 14:05:00,184.24,184.29,183.87,183.87,41744.0,150.8902,150.9311,150.5871,150.5871,41744.0
2019-01-30 14:10:00,183.96,184.92,183.85,184.85,100257.0,150.6608,151.4471,150.5708,151.3897,100257.0
2019-01-30 14:15:00,184.8,184.9,184.34,184.88,46854.0,151.3488,151.4307,150.9721,151.4143,46854.0
2019-01-30 14:20:00,184.89,184.98,184.35,184.4,79559.0,151.4225,151.4962,150.9802,151.0212,79559.0
2019-01-30 14:25:00,184.37,184.65,184.13,184.63,61273.0,150.9966,151.2259,150.8001,151.2096,61273.0
2019-01-30 14:30:00,184.66,184.94,184.32,184.83,53154.0,151.2341,151.4634,150.9557,151.3734,53154.0
2019-01-30 14:35:00,184.87,184.99,184.59,184.9,44047.0,151.4061,151.5044,151.1768,151.4307,44047.0
2019-01-30 14:40:00,184.92,184.92,184.57,184.86,45335.0,151.4471,151.4471,151.1604,151.3979,45335.0
2019-01-30 14:45:00,184.93,185.52,184.81,185.49,51669.0,151.4553,151.9385,151.357,151.9139,51669.0
2019-01-30 14:50:00,185.53,185.79,185.22,185.66,45914.0,151.9467,152.1596,151.6928,152.0531,45914.0
2019-01-30 14:55:00,185.68,185.98,185.55,185.84,48207.0,152.0695,152.3152,151.963,152.2005,48207.0
2019-01-30 15:00:00,185.84,185.84,185.07,185.23,49841.0,152.2005,152.2005,151.5699,151.701,49841.0
2019-01-30 15:05:00,185.23,185.29,184.86,184.9,37204.0,151.701,151.7501,151.3979,151.4307,37204.0
2019-01-30 15:10:00,184.86,184.96,184.48,184.96,62934.0,151.3979,151.4798,151.0867,151.4798,62934.0
2019-01-30 15:15:00,184.95,185.06,184.81,185.06,43227.0,151.4716,151.5617,151.357,151.5617,43227.0
2019-01-30 15:20:00,185.1,185.19,184.6,184.79,52358.0,151.5945,151.6682,151.185,151.3406,52358.0
2019-01-30 15:25:00,184.8,185.15,184.7,184.95,40458.0,151.3488,151.6354,151.2669,151.4716,40458.0
2019-01-30 15:30:00,184.97,185.11,184.52,184.58,57815.0,151.488,151.6027,151.1195,151.1686,57815.0
2019-01-30 15:35:00,184.59,185.04,184.59,184.82,50648.0,151.1768,151.5453,151.1768,151.3652,50648.0
2019-01-30 15:40:00,184.82,185.14,184.61,185.13,65094.0,151.3652,151.6272,151.1932,151.6191,65094.0
2019-01-30 15:45:00,185.12,185.24,185.02,185.13,61662.0,151.6109,151.7091,151.529,151.6191,61662.0
2019-01-30 15:50:00,185.13,185.19,184.71,184.74,93090.0,151.6191,151.6682,151.2751,151.2997,93090.0
2019-01-30 15:55:00,184.75,185.21,184.45,185.21,396662.0,151.3078,151.6846,151.0621,151.6846,396662.0
2019-01-31 09:30:00,184.78,184.94,184.01,184.63,80874.0,151.3324,151.4634,150.7018,151.2096,80874.0
2019-01-31 09:35:00,184.66,184.83,184.15,184.33,36266.0,151.2341,151.3734,150.8164,150.9639,36266.0
2019-01-31 09:40:00,184.34,184.35,183.91,184.12,38317.0,150.9721,150.9802,150.6199,150.7919,38317.0
2019-01-31 09:45:00,184.14,184.29,184.07,184.16,21873.0,150.8083,150.9311,150.7509,150.8246,21873.0
2019-01-31 09:50:00,184.27,185.0,184.17,184.99,60301.0,150.9147,151.5126,150.8328,151.5044,60301.0
2019-01-31 09:55:00,184.93,185.74,184.87,185.73,85630.0,151.4553,152.1186,151.4061,152.1104,85630.0
2019-01-31 10:00:00,185.73,185.86,185.61,185.83,33337.0,152.1104,152.2169,152.0122,152.1923,33337.0
2019-01-31 10:05:00,185.85,185.95,185.62,185.77,30011.0,152.2087,152.2906,152.0204,152.1432,30011.0
2019-01-31 10:10:00,185.81,185.81,185.16,185.33,33472.0,152.176,152.176,151.6436,151.7829,33472.0
2019-01-31 10:15:00,185.32,185.86,185.28,185.82,25279.0,151.7747,152.2169,151.7419,152.1842,25279.0
2019-01-31 10:20:00,185.83,185.83,185.46,185.65,36053.0,152.1923,152.1923,151.8893,152.0449,36053.0
2019-01-31 10:25:00,185.65,185.92,185.43,185.51,59562.0,152.0449,152.2661,151.8648,151.9303,59562.0
2019-01-31 10:30:00,185.51,185.86,185.51,185.75,32364.0,151.9303,152.2169,151.9303,152.1268,32364.0
2019-01-31 10:35:00,185.76,185.82,185.67,185.72,30732.0,152.135,152.1842,152.0613,152.1023,30732.0
2019-01-31 10:40:00,185.72,186.1,185.71,185.91,80802.0,152.1023,152.4135,152.0941,152.2579,80802.0
2019-01-31 10:45:00,185.88,186.0,185.46,185.64,47436.0,152.2333,152.3316,151.8893,152.0367,47436.0
2019-01-31 10:50:00,185.61,185.99,185.61,185.84,25442.0,152.0122,152.3234,152.0122,152.2005,25442.0
2019-01-31 10:55:00,185.82,185.84,185.34,185.4,40161.0,152.1842,152.2005,151.791,151.8402,40161.0
2019-01-31 11:00:00,185.43,185.85,185.31,185.81,29941.0,151.8648,152.2087,151.7665,152.176,29941.0
2019-01-31 11:05:00,185.81,185.86,185.54,185.8,57077.0,152.176,152.2169,151.9548,152.1678,57077.0
2019-01-31 11:10:00,185.78,186.12,185.77,185.93,32501.0,152.1514,152.4299,152.1432,152.2742,32501.0
2019-01-31 11:15:00,185.98,186.3,185.94,186.3,21327.0,152.3152,152.5773,152.2824,152.5773,21327.0
2019-01-31 11:20:00,186.33,186.7,186.33,186.62,47519.0,152.6018,152.9049,152.6018,152.8393,47519.0
2019-01-31 11:25:00,186.59,186.88,186.42,186.81,32398.0,152.8148,153.0523,152.6755,152.995,32398.0
2019-01-31 11:30:00,186.81,186.96,186.72,186.94,19588.0,152.995,153.1178,152.9212,153.1014,19588.0
2019-01-31 11:35:00,186.92,186.98,186.33,186.84,48658.0,153.085,153.1342,152.6018,153.0195,48658.0
2019-01-31 11:40:00,186.84,187.19,186.84,187.19,32398.0,153.0195,153.3062,153.0195,153.3062,32398.0
2019-01-31 11:45:00,187.22,187.51,187.22,187.37,22860.0,153.3307,153.5682,153.3307,153.4536,22860.0
2019-01-31 11:50:00,187.38,187.4,186.93,187.22,26385.0,153.4618,153.4782,153.0932,153.3307,26385.0
2019-01-31 11:55:00,187.29,187.45,187.24,187.39,13078.0,153.3881,153.5191,153.3471,153.47,13078.0
2019-01-31 12:00:00,187.42,187.46,187.22,187.25,20433.0,153.4945,153.5273,153.3307,153.3553,20433.0
2019-01-31 12:05:00,187.28,187.42,187.03,187.08,37684.0,153.3799,153.4945,153.1751,153.2161,37684.0
2019-01-31 12:10:00,187.09,187.09,186.82,187.02,15679.0,153.2243,153.2243,153.0031,153.1669,15679.0
2019-01-31 12:15:00,187.06,187.18,186.96,187.0,18495.0,153.1997,153.298,153.1178,153.1506,18495.0
2019-01-31 12:20:00,186.99,187.04,186.67,186.83,16373.0,153.1424,153.1833,152.8803,153.0113,16373.0
2019-01-31 12:25:00,186.77,186.81,186.62,186.66,30855.0,152.9622,152.995,152.8393,152.8721,30855.0
2019-01-31 12:30:00,186.7,186.73,186.42,186.59,12124.0,152.9049,152.9294,152.6755,152.8148,12124.0
2019-01-31 12:35:00,186.61,186.78,186.59,186.69,16261.0,152.8312,152.9704,152.8148,152.8967,16261.0
2019-01-31 12:40:00,186.71,186.82,186.07,186.08,18228.0,152.9131,153.0031,152.3889,152.3971,18228.0
2019-01-31 12:45:00,186.13,186.21,185.76,185.86,24345.0,152.438,152.5036,152.135,152.2169,24345.0
2019-01-31 12:50:00,185.86,185.91,185.62,185.91,17726.0,152.2169,152.2579,152.0204,152.2579,17726.0
2019-01-31 12:55:00,185.95,185.98,185.76,185.76,14056.0,152.2906,152.3152,152.135,152.135,14056.0
2019-01-31 13:00:00,185.78,185.91,185.69,185.79,16862.0,152.1514,152.2579,152.0777,152.1596,16862.0
2019-01-31 13:05:00,185.77,185.87,185.71,185.76,21617.0,152.1432,152.2251,152.0941,152.135,21617.0
2019-01-31 13:10:00,185.77,185.85,185.66,185.85,17380.0,152.1432,152.2087,152.0531,152.2087,17380.0
2019-01-31 13:15:00,185.86,185.86,185.6,185.61,117938.0,152.2169,152.2169,152.004,152.0122,117938.0
2019-01-31 13:20:00,185.62,185.79,185.61,185.74,14851.0,152.0204,152.1596,152.0122,152.1186,14851.0
2019-01-31 13:25:00,185.75,186.03,185.74,185.83,32376.0,152.1268,152.3561,152.1186,152.1923,32376.0
2019-01-31 13:30:00,185.84,185.86,185.58,185.71,23776.0,152.2005,152.2169,151.9876,152.0941,23776.0
2019-01-31 13:35:00,185.71,185.81,185.71,185.76,8246.0,152.0941,152.176,152.0941,152.135,8246.0
2019-01-31 13:40:00,185.75,185.8,185.65,185.75,13131.0,152.1268,152.1678,152.0449,152.1268,13131.0
2019-01-31 13:45:00,185.73,185.81,185.59,185.76,14558.0,152.1104,152.176,151.9958,152.135,14558.0
2019-01-31 13:50:00,185.75,186.03,185.75,186.0,12940.0,152.1268,152.3561,152.1268,152.3316,12940.0
2019-01-31 13:55:00,186.05,186.43,185.99,186.42,42113.0,152.3725,152.6837,152.3234,152.6755,42113.0
2019-01-31 14:00:00,186.41,186.47,186.23,186.42,19983.0,152.6674,152.7165,152.5199,152.6755,19983.0
2019-01-31 14:05:00,186.42,186.53,186.3,186.31,15516.0,152.6755,152.7656,152.5773,152.5855,15516.0
2019-01-31 14:10:00,186.35,186.4,186.24,186.24,12441.0,152.6182,152.6592,152.5281,152.5281,12441.0
2019-01-31 14:15:00,186.24,186.34,186.1,186.19,23167.0,152.5281,152.61,152.4135,152.4872,23167.0
2019-01-31 14:20:00,186.17,186.56,186.13,186.46,27403.0,152.4708,152.7902,152.438,152.7083,27403.0
2019-01-31 14:25:00,186.44,186.47,186.28,186.37,12482.0,152.6919,152.7165,152.5609,152.6346,12482.0
2019-01-31 14:30:00,186.4,186.52,186.28,186.3,20562.0,152.6592,152.7574,152.5609,152.5773,20562.0
2019-01-31 14:35:00,186.3,186.3,186.07,186.12,20768.0,152.5773,152.5773,152.3889,152.4299,20768.0
2019-01-31 14:40:00,186.08,186.31,186.04,186.3,19073.0,152.3971,152.5855,152.3643,152.5773,19073.0
2019-01-31 14:45:00,186.31,186.46,186.17,186.45,16504.0,152.5855,152.7083,152.4708,152.7001,16504.0
2019-01-31 14:50:00,186.45,186.78,186.44,186.73,11826.0,152.7001,152.9704,152.6919,152.9294,11826.0
2019-01-31 14:55:00,186.73,186.79,186.51,186.59,24534.0,152.9294,152.9786,152.7493,152.8148,24534.0
2019-01-31 15:00:00,186.6,186.61,186.4,186.45,26622.0,152.823,152.8312,152.6592,152.7001,26622.0
2019-01-31 15:05:00,186.45,186.72,186.44,186.64,19192.0,152.7001,152.9212,152.6919,152.8557,19192.0
2019-01-31 15:10:00,186.65,186.65,186.28,186.34,40045.0,152.8639,152.8639,152.5609,152.61,40045.0
2019-01-31 15:15:00,186.34,186.52,186.32,186.42,28751.0,152.61,152.7574,152.5937,152.6755,28751.0
2019-01-31 15:20:00,186.46,186.78,186.42,186.78,26588.0,152.7083,152.9704,152.6755,152.9704,26588.0
2019-01-31 15:25:00,186.78,186.95,186.73,186.83,42504.0,152.9704,153.1096,152.9294,153.0113,42504.0
2019-01-31 15:30:00,186.84,187.05,186.75,186.98,32232.0,153.0195,153.1915,152.9458,153.1342,32232.0
2019-01-31 15:35:00,187.0,187.23,186.98,187.19,51231.0,153.1506,153.3389,153.1342,153.3062,51231.0
2019-01-31 15:40:00,187.18,187.32,187.12,187.18,33526.0,153.298,153.4126,153.2488,153.298,33526.0
2019-01-31 15:45:00,187.18,187.28,186.92,187.05,48570.0,153.298,153.3799,153.085,153.1915,48570.0
2019-01-31 15:50:00,187.07,187.6,187.05,187.46,92686.0,153.2079,153.642,153.1915,153.5273,92686.0
2019-01-31 15:55:00,187.46,187.47,186.96,186.97,210005.0,153.5273,153.5355,153.1178,153.126,210005.0
2019-02-01 09:30:00,186.51,187.55,186.5,187.17,62686.0,152.7493,153.601,152.7411,153.2898,62686.0
2019-02-01 09:35:00,187.06,187.17,186.38,186.58,19088.0,153.1997,153.2898,152.6428,152.8066,19088.0
2019-02-01 09:40:00,186.52,186.7,186.42,186.45,22753.0,152.7574,152.9049,152.6755,152.7001,22753.0
2019-02-01 09:45:00,186.45,186.64,185.64,185.69,26186.0,152.7001,152.8557,152.0367,152.0777,26186.0
2019-02-01 09:50:00,185.66,186.96,185.56,186.42,37747.0,152.0531,153.1178,151.9712,152.6755,37747.0
2019-02-01 09:55:00,186.46,186.52,186.14,186.37,29231.0,152.7083,152.7574,152.4462,152.6346,29231.0
2019-02-01 10:00:00,186.37,187.2,186.37,187.2,42266.0,152.6346,153.3144,152.6346,153.3144,42266.0
2019-02-01 10:05:00,187.2,187.55,187.1,187.22,27982.0,153.3144,153.601,153.2325,153.3307,27982.0
2019-02-01 10:10:00,187.23,187.46,186.73,186.91,39840.0,153.3389,153.5273,152.9294,153.0769,39840.0
2019-02-01 10:15:00,186.83,187.07,186.77,187.04,25296.0,153.0113,153.2079,152.9622,153.1833,25296.0
2019-02-01 10:20:00,187.0,187.16,186.94,187.0,15633.0,153.1506,153.2816,153.1014,153.1506,15633.0
2019-02-01 10:25:00,187.08,187.25,186.95,186.99,15528.0,153.2161,153.3553,153.1096,153.1424,15528.0
2019-02-01 10:30:00,186.93,187.07,186.71,186.91,21967.0,153.0932,153.2079,152.9131,153.0769,21967.0
2019-02-01 10:35:00,186.86,187.3,186.83,187.24,16380.0,153.0359,153.3963,153.0113,153.3471,16380.0
2019-02-01 10:40:00,187.2,187.41,187.16,187.33,28255.0,153.3144,153.4863,153.2816,153.4208,28255.0
2019-02-01 10:45:00,187.35,187.6,187.31,187.5,48023.0,153.4372,153.642,153.4044,153.5601,48023.0
2019-02-01 10:50:00,187.51,187.6,187.24,187.33,21318.0,153.5682,153.642,153.3471,153.4208,21318.0
2019-02-01 10:55:00,187.34,187.38,187.21,187.26,23107.0,153.429,153.4618,153.3225,153.3635,23107.0
2019-02-01 11:00:00,187.23,187.36,187.03,187.34,19449.0,153.3389,153.4454,153.1751,153.429,19449.0
2019-02-01 11:05:00,187.35,187.53,187.29,187.29,19396.0,153.4372,153.5846,153.3881,153.3881,19396.0
2019-02-01 11:10:00,187.3,187.54,187.26,187.48,22556.0,153.3963,153.5928,153.3635,153.5437,22556.0
2019-02-01 11:15:00,187.48,187.79,187.47,187.67,15993.0,153.5437,153.7976,153.5355,153.6993,15993.0
2019-02-01 11:20:00,187.67,187.83,187.57,187.67,13775.0,153.6993,153.8303,153.6174,153.6993,13775.0
2019-02-01 11:25:00,187.67,187.79,187.65,187.67,8145.0,153.6993,153.7976,153.6829,153.6993,8145.0
2019-02-01 11:30:00,187.63,187.76,187.57,187.62,10167.0,153.6665,153.773,153.6174,153.6583,10167.0
2019-02-01 11:35:00,187.62,187.71,187.5,187.5,9701.0,153.6583,153.732,153.5601,153.5601,9701.0
2019-02-01 11:40:00,187.5,187.61,187.49,187.57,10393.0,153.5601,153.6501,153.5519,153.6174,10393.0
2019-02-01 11:45:00,187.58,187.58,187.35,187.45,13171.0,153.6256,153.6256,153.4372,153.5191,13171.0
2019-02-01 11:50:00,187.43,187.5,187.32,187.46,13679.0,153.5027,153.5601,153.4126,153.5273,13679.0
2019-02-01 11:55:00,187.48,187.63,187.46,187.54,17098.0,153.5437,153.6665,153.5273,153.5928,17098.0
2019-02-01 12:00:00,187.5,187.6,187.42,187.42,22872.0,153.5601,153.642,153.4945,153.4945,22872.0
2019-02-01 12:05:00,187.5,187.5,187.25,187.3,16029.0,153.5601,153.5601,153.3553,153.3963,16029.0
2019-02-01 12:10:00,187.34,187.4,187.2,187.32,11683.0,153.429,153.4782,153.3144,153.4126,11683.0
2019-02-01 12:15:00,187.32,187.34,187.07,187.1,12745.0,153.4126,153.429,153.2079,153.2325,12745.0
2019-02-01 12:20:00,187.12,187.17,186.61,186.62,16014.0,153.2488,153.2898,152.8312,152.8393,16014.0
2019-02-01 12:25:00,186.6,186.86,186.56,186.78,18385.0,152.823,153.0359,152.7902,152.9704,18385.0
2019-02-01 12:30:00,186.77,186.83,186.63,186.66,17065.0,152.9622,153.0113,152.8475,152.8721,17065.0
2019-02-01 12:35:00,186.76,186.82,186.44,186.45,15573.0,152.954,153.0031,152.6919,152.7001,15573.0
2019-02-01 12:40:00,186.46,186.68,186.44,186.61,9522.0,152.7083,152.8885,152.6919,152.8312,9522.0
2019-02-01 12:45:00,186.63,186.71,186.56,186.64,18454.0,152.8475,152.9131,152.7902,152.8557,18454.0
2019-02-01 12:50:00,186.65,186.65,186.39,186.41,12283.0,152.8639,152.8639,152.651,152.6674,12283.0
2019-02-01 12:55:00,186.42,186.46,186.35,186.4,6753.0,152.6755,152.7083,152.6182,152.6592,6753.0
2019-02-01 13:00:00,186.42,186.54,186.34,186.42,12236.0,152.6755,152.7738,152.61,152.6755,12236.0
2019-02-01 13:05:00,186.46,186.59,186.35,186.53,16526.0,152.7083,152.8148,152.6182,152.7656,16526.0
2019-02-01 13:10:00,186.5,186.53,186.39,186.48,10336.0,152.7411,152.7656,152.651,152.7247,10336.0
2019-02-01 13:15:00,186.46,186.54,186.42,186.51,13543.0,152.7083,152.7738,152.6755,152.7493,13543.0
2019-02-01 13:20:00,186.44,186.45,186.2,186.24,28911.0,152.6919,152.7001,152.4954,152.5281,28911.0
2019-02-01 13:25:00,186.29,186.43,186.29,186.37,14110.0,152.5691,152.6837,152.5691,152.6346,14110.0
2019-02-01 13:30:00,186.37,186.45,186.33,186.4,10572.0,152.6346,152.7001,152.6018,152.6592,10572.0
2019-02-01 13:35:00,186.39,186.44,186.35,186.39,9648.0,152.651,152.6919,152.6182,152.651,9648.0
2019-02-01 13:40:00,186.38,186.41,186.23,186.25,13062.0,152.6428,152.6674,152.5199,152.5363,13062.0
2019-02-01 13:45:00,186.2,186.3,186.07,186.18,19011.0,152.4954,152.5773,152.3889,152.479,19011.0
2019-02-01 13:50:00,186.19,186.29,186.12,186.2,12111.0,152.4872,152.5691,152.4299,152.4954,12111.0
2019-02-01 13:55:00,186.24,186.45,186.24,186.43,21789.0,152.5281,152.7001,152.5281,152.6837,21789.0
2019-02-01 14:00:00,186.4,186.4,186.14,186.19,13865.0,152.6592,152.6592,152.4462,152.4872,13865.0
2019-02-01 14:05:00,186.16,186.35,186.16,186.34,15268.0,152.4626,152.6182,152.4626,152.61,15268.0
2019-02-01 14:10:00,186.34,186.44,186.25,186.39,27456.0,152.61,152.6919,152.5363,152.651,27456.0
2019-02-01 14:15:00,186.39,186.55,186.35,186.43,19001.0,152.651,152.782,152.6182,152.6837,19001.0
2019-02-01 14:20:00,186.35,186.58,186.34,186.36,15087.0,152.6182,152.8066,152.61,152.6264,15087.0
2019-02-01 14:25:00,186.36,186.56,186.35,186.55,12179.0,152.6264,152.7902,152.6182,152.782,12179.0
2019-02-01 14:30:00,186.57,186.66,186.5,186.64,15918.0,152.7984,152.8721,152.7411,152.8557,15918.0
2019-02-01 14:35:00,186.63,186.69,186.53,186.58,15206.0,152.8475,152.8967,152.7656,152.8066,15206.0
2019-02-01 14:40:00,186.59,186.63,186.51,186.56,13641.0,152.8148,152.8475,152.7493,152.7902,13641.0
2019-02-01 14:45:00,186.54,186.6,186.46,186.46,12666.0,152.7738,152.823,152.7083,152.7083,12666.0
2019-02-01 14:50:00,186.5,186.53,186.32,186.36,15866.0,152.7411,152.7656,152.5937,152.6264,15866.0
2019-02-01 14:55:00,186.37,186.47,186.29,186.37,13401.0,152.6346,152.7165,152.5691,152.6346,13401.0
2019-02-01 15:00:00,186.38,186.41,186.0,186.12,31431.0,152.6428,152.6674,152.3316,152.4299,31431.0
2019-02-01 15:05:00,186.1,186.3,185.92,186.16,20461.0,152.4135,152.5773,152.2661,152.4626,20461.0
2019-02-01 15:10:00,186.15,186.3,186.11,186.3,17347.0,152.4544,152.5773,152.4217,152.5773,17347.0
2019-02-01 15:15:00,186.29,186.5,186.29,186.33,18972.0,152.5691,152.7411,152.5691,152.6018,18972.0
2019-02-01 15:20:00,186.35,186.46,186.31,186.42,16568.0,152.6182,152.7083,152.5855,152.6755,16568.0
2019-02-01 15:25:00,186.42,186.48,186.3,186.46,20704.0,152.6755,152.7247,152.5773,152.7083,20704.0
2019-02-01 15:30:00,186.46,186.77,186.45,186.65,22394.0,152.7083,152.9622,152.7001,152.8639,22394.0
2019-02-01 15:35:00,186.7,186.91,186.65,186.91,19784.0,152.9049,153.0769,152.8639,153.0769,19784.0
2019-02-01 15:40:00,186.89,186.91,186.82,186.86,22806.0,153.0605,153.0769,153.0031,153.0359,22806.0
2019-02-01 15:45:00,186.87,186.91,186.79,186.8,32818.0,153.0441,153.0769,152.9786,152.9868,32818.0
2019-02-01 15:50:00,186.82,186.94,186.79,186.91,28190.0,153.0031,153.1014,152.9786,153.0769,28190.0
2019-02-01 15:55:00,186.88,187.22,186.78,187.07,154981.0,153.0523,153.3307,152.9704,153.2079,154981.0
2019-02-04 09:30:00,186.96,186.98,186.26,186.8,51877.0,153.1178,153.1342,152.5445,152.9868,51877.0
2019-02-04 09:35:00,186.86,187.14,186.0,186.0,28673.0,153.0359,153.2652,152.3316,152.3316,28673.0
2019-02-04 09:40:00,186.0,186.3,186.0,186.23,13110.0,152.3316,152.5773,152.3316,152.5199,13110.0
2019-02-04 09:45:00,186.16,186.44,186.0,186.09,57641.0,152.4626,152.6919,152.3316,152.4053,57641.0
2019-02-04 09:50:00,186.08,186.19,185.51,185.67,54636.0,152.3971,152.4872,151.9303,152.0613,54636.0
2019-02-04 09:55:00,185.61,186.1,185.36,185.87,40570.0,152.0122,152.4135,151.8074,152.2251,40570.0
2019-02-04 10:00:00,185.86,185.87,185.1,185.24,21320.0,152.2169,152.2251,151.5945,151.7091,21320.0
2019-02-04 10:05:00,185.2,185.28,184.75,184.82,34769.0,151.6764,151.7419,151.3078,151.3652,34769.0
2019-02-04 10:10:00,184.83,185.0,184.62,184.83,18969.0,151.3734,151.5126,151.2014,151.3734,18969.0
2019-02-04 10:15:00,184.87,185.1,184.72,184.77,25680.0,151.4061,151.5945,151.2833,151.3242,25680.0
2019-02-04 10:20:00,184.75,184.84,184.59,184.59,28677.0,151.3078,151.3815,151.1768,151.1768,28677.0
2019-02-04 10:25:00,184.58,184.73,184.41,184.56,16824.0,151.1686,151.2915,151.0294,151.1522,16824.0
2019-02-04 10:30:00,184.51,184.86,184.51,184.67,21737.0,151.1113,151.3979,151.1113,151.2423,21737.0
2019-02-04 10:35:00,184.65,184.7,184.31,184.32,30857.0,151.2259,151.2669,150.9475,150.9557,30857.0
2019-02-04 10:40:00,184.35,184.75,184.29,184.65,31983.0,150.9802,151.3078,150.9311,151.2259,31983.0
2019-02-04 10:45:00,184.66,184.97,184.65,184.91,36104.0,151.2341,151.488,151.2259,151.4389,36104.0
2019-02-04 10:50:00,184.91,184.98,184.81,184.92,23649.0,151.4389,151.4962,151.357,151.4471,23649.0
2019-02-04 10:55:00,184.93,184.99,184.65,184.75,21781.0,151.4553,151.5044,151.2259,151.3078,21781.0
2019-02-04 11:00:00,184.73,184.93,184.71,184.9,31120.0,151.2915,151.4553,151.2751,151.4307,31120.0
2019-02-04 11:05:00,184.9,185.0,184.8,184.82,53949.0,151.4307,151.5126,151.3488,151.3652,53949.0
2019-02-04 11:10:00,184.83,184.97,184.8,184.92,21299.0,151.3734,151.488,151.3488,151.4471,21299.0
2019-02-04 11:15:00,184.89,184.99,184.84,184.96,18332.0,151.4225,151.5044,151.3815,151.4798,18332.0
2019-02-04 11:20:00,184.96,185.0,184.91,184.91,28655.0,151.4798,151.5126,151.4389,151.4389,28655.0
2019-02-04 11:25:00,184.9,185.01,184.89,184.98,19741.0,151.4307,151.5208,151.4225,151.4962,19741.0
2019-02-04 11:30:00,184.98,185.02,184.86,185.0,21518.0,151.4962,151.529,151.3979,151.5126,21518.0
2019-02-04 11:35:00,185.0,185.02,184.86,184.93,19716.0,151.5126,151.529,151.3979,151.4553,19716.0
2019-02-04 11:40:00,184.95,185.03,184.94,185.0,18322.0,151.4716,151.5372,151.4634,151.5126,18322.0
2019-02-04 11:45:00,185.02,185.03,184.88,185.02,22857.0,151.529,151.5372,151.4143,151.529,22857.0
2019-02-04 11:50:00,185.03,185.31,185.03,185.17,42670.0,151.5372,151.7665,151.5372,151.6518,42670.0
2019-02-04 11:55:00,185.17,185.21,185.11,185.2,21989.0,151.6518,151.6846,151.6027,151.6764,21989.0
2019-02-04 12:00:00,185.2,185.26,185.12,185.15,38985.0,151.6764,151.7255,151.6109,151.6354,38985.0
2019-02-04 12:05:00,185.15,185.19,184.99,185.19,23397.0,151.6354,151.6682,151.5044,151.6682,23397.0
2019-02-04 12:10:00,185.19,185.23,185.07,185.17,20190.0,151.6682,151.701,151.5699,151.6518,20190.0
2019-02-04 12:15:00,185.15,185.17,184.93,184.93,19987.0,151.6354,151.6518,151.4553,151.4553,19987.0
2019-02-04 12:20:00,184.96,185.06,184.96,184.99,13575.0,151.4798,151.5617,151.4798,151.5044,13575.0
2019-02-04 12:25:00,185.01,185.06,184.93,184.93,11916.0,151.5208,151.5617,151.4553,151.4553,11916.0
2019-02-04 12:30:00,184.95,185.06,184.94,184.99,15865.0,151.4716,151.5617,151.4634,151.5044,15865.0
2019-02-04 12:35:00,184.99,185.05,184.97,185.02,7858.0,151.5044,151.5535,151.488,151.529,7858.0
2019-02-04 12:40:00,185.02,185.06,184.99,185.02,18238.0,151.529,151.5617,151.5044,151.529,18238.0
2019-02-04 12:45:00,185.03,185.05,184.91,184.95,22894.0,151.5372,151.5535,151.4389,151.4716,22894.0
2019-02-04 12:50:00,184.92,185.12,184.9,185.07,8409.0,151.4471,151.6109,151.4307,151.5699,8409.0
2019-02-04 12:55:00,185.08,185.17,184.97,185.16,14022.0,151.5781,151.6518,151.488,151.6436,14022.0
2019-02-04 13:00:00,185.15,185.33,185.14,185.33,18324.0,151.6354,151.7829,151.6272,151.7829,18324.0
2019-02-04 13:05:00,185.33,185.45,185.29,185.45,22195.0,151.7829,151.8811,151.7501,151.8811,22195.0
2019-02-04 13:10:00,185.45,185.61,185.36,185.36,21608.0,151.8811,152.0122,151.8074,151.8074,21608.0
2019-02-04 13:15:00,185.34,185.42,185.25,185.39,12122.0,151.791,151.8566,151.7173,151.832,12122.0
2019-02-04 13:20:00,185.39,185.56,185.37,185.55,10822.0,151.832,151.9712,151.8156,151.963,10822.0
2019-02-04 13:25:00,185.53,185.56,185.45,185.52,10949.0,151.9467,151.9712,151.8811,151.9385,10949.0
2019-02-04 13:30:00,185.51,185.51,185.41,185.44,8353.0,151.9303,151.9303,151.8484,151.8729,8353.0
2019-02-04 13:35:00,185.46,185.57,185.43,185.55,15125.0,151.8893,151.9794,151.8648,151.963,15125.0
2019-02-04 13:40:00,185.56,185.62,185.5,185.51,10934.0,151.9712,152.0204,151.9221,151.9303,10934.0
2019-02-04 13:45:00,185.54,185.74,185.54,185.63,11666.0,151.9548,152.1186,151.9548,152.0285,11666.0
2019-02-04 13:50:00,185.65,185.68,185.58,185.62,10157.0,152.0449,152.0695,151.9876,152.0204,10157.0
2019-02-04 13:55:00,185.62,185.73,185.59,185.7,12845.0,152.0204,152.1104,151.9958,152.0859,12845.0
2019-02-04 14:00:00,185.72,185.76,185.65,185.75,17817.0,152.1023,152.135,152.0449,152.1268,17817.0
2019-02-04 14:05:00,185.73,185.8,185.7,185.76,11076.0,152.1104,152.1678,152.0859,152.135,11076.0
2019-02-04 14:10:00,185.77,185.83,185.67,185.77,9409.0,152.1432,152.1923,152.0613,152.1432,9409.0
2019-02-04 14:15:00,185.75,185.81,185.71,185.76,14007.0,152.1268,152.176,152.0941,152.135,14007.0
2019-02-04 14:20:00,185.77,185.84,185.73,185.82,11730.0,152.1432,152.2005,152.1104,152.1842,11730.0
2019-02-04 14:25:00,185.83,185.83,185.74,185.79,11486.0,152.1923,152.1923,152.1186,152.1596,11486.0
2019-02-04 14:30:00,185.79,185.79,185.63,185.64,9022.0,152.1596,152.1596,152.0285,152.0367,9022.0
2019-02-04 14:35:00,185.66,185.68,185.5,185.54,14408.0,152.0531,152.0695,151.9221,151.9548,14408.0
2019-02-04 14:40:00,185.54,185.56,185.45,185.51,16969.0,151.9548,151.9712,151.8811,151.9303,16969.0
2019-02-04 14:45:00,185.51,185.53,185.42,185.44,8596.0,151.9303,151.9467,151.8566,151.8729,8596.0
2019-02-04 14:50:00,185.42,185.61,185.37,185.58,11290.0,151.8566,152.0122,151.8156,151.9876,11290.0
2019-02-04 14:55:00,185.6,185.64,185.57,185.6,13716.0,152.004,152.0367,151.9794,152.004,13716.0
2019-02-04 15:00:00,185.6,185.62,185.39,185.42,11095.0,152.004,152.0204,151.832,151.8566,11095.0
2019-02-04 15:05:00,185.42,185.61,185.39,185.61,15420.0,151.8566,152.0122,151.832,152.0122,15420.0
2019-02-04 15:10:00,185.6,185.65,185.42,185.43,13386.0,152.004,152.0449,151.8566,151.8648,13386.0
2019-02-04 15:15:00,185.44,185.57,185.42,185.45,16018.0,151.8729,151.9794,151.8566,151.8811,16018.0
2019-02-04 15:20:00,185.44,185.53,185.39,185.5,16434.0,151.8729,151.9467,151.832,151.9221,16434.0
2019-02-04 15:25:00,185.48,185.6,185.48,185.51,20174.0,151.9057,152.004,151.9057,151.9303,20174.0
2019-02-04 15:30:00,185.51,185.62,185.42,185.59,26503.0,151.9303,152.0204,151.8566,151.9958,26503.0
2019-02-04 15:35:00,185.6,185.64,185.57,185.57,23260.0,152.004,152.0367,151.9794,151.9794,23260.0
2019-02-04 15:40:00,185.58,185.64,185.48,185.63,40853.0,151.9876,152.0367,151.9057,152.0285,40853.0
2019-02-04 15:45:00,185.62,185.7,185.47,185.55,24778.0,152.0204,152.0859,151.8975,151.963,24778.0
2019-02-04 15:50:00,185.56,185.67,185.5,185.62,36143.0,151.9712,152.0613,151.9221,152.0204,36143.0
2019-02-04 15:55:00,185.63,186.27,185.62,186.18,229809.0,152.0285,152.5527,152.0204,152.479,229809.0
2019-02-05 09:30:00,186.2,187.63,185.72,187.28,108085.0,152.4954,153.6665,152.1023,153.3799,108085.0
2019-02-05 09:35:00,187.37,188.43,187.35,188.29,72417.0,153.4536,154.3217,153.4372,154.2071,72417.0
2019-02-05 09:40:00,188.33,188.73,188.12,188.29,67039.0,154.2398,154.5674,154.0678,154.2071,67039.0
2019-02-05 09:45:00,188.32,188.4,187.82,188.24,55966.0,154.2316,154.2971,153.8221,154.1661,55966.0
2019-02-05 09:50:00,188.28,188.44,188.13,188.38,58340.0,154.1989,154.3299,154.076,154.2808,58340.0
2019-02-05 09:55:00,188.32,188.46,188.22,188.35,49549.0,154.2316,154.3463,154.1497,154.2562,49549.0
2019-02-05 10:00:00,188.29,188.62,188.28,188.5,50410.0,154.2071,154.4773,154.1989,154.379,50410.0
2019-02-05 10:05:00,188.5,188.69,188.41,188.5,35452.0,154.379,154.5346,154.3053,154.379,35452.0
2019-02-05 10:10:00,188.5,188.66,188.46,188.58,36245.0,154.379,154.5101,154.3463,154.4446,36245.0
2019-02-05 10:15:00,188.59,188.8,188.53,188.67,53931.0,154.4528,154.6247,154.4036,154.5183,53931.0
2019-02-05 10:20:00,188.69,188.84,188.55,188.55,49758.0,154.5346,154.6575,154.42,154.42,49758.0
2019-02-05 10:25:00,188.55,188.67,188.46,188.56,28627.0,154.42,154.5183,154.3463,154.4282,28627.0
2019-02-05 10:30:00,188.63,188.73,188.63,188.73,23261.0,154.4855,154.5674,154.4855,154.5674,23261.0
2019-02-05 10:35:00,188.73,188.8,188.6,188.76,43394.0,154.5674,154.6247,154.4609,154.592,43394.0
2019-02-05 10:40:00,188.8,188.84,188.26,188.34,42660.0,154.6247,154.6575,154.1825,154.248,42660.0
2019-02-05 10:45:00,188.37,188.51,188.33,188.42,25927.0,154.2726,154.3872,154.2398,154.3135,25927.0
2019-02-05 10:50:00,188.4,188.48,188.32,188.48,20355.0,154.2971,154.3627,154.2316,154.3627,20355.0
2019-02-05 10:55:00,188.45,188.56,188.43,188.56,29254.0,154.3381,154.4282,154.3217,154.4282,29254.0
2019-02-05 11:00:00,188.57,188.71,188.57,188.71,50556.0,154.4364,154.551,154.4364,154.551,50556.0
2019-02-05 11:05:00,188.69,188.74,188.39,188.45,30361.0,154.5346,154.5756,154.289,154.3381,30361.0
2019-02-05 11:10:00,188.4,188.51,188.36,188.47,25096.0,154.2971,154.3872,154.2644,154.3545,25096.0
2019-02-05 11:15:00,188.5,188.59,188.46,188.56,13957.0,154.379,154.4528,154.3463,154.4282,13957.0
2019-02-05 11:20:00,188.56,188.75,188.54,188.7,19950.0,154.4282,154.5838,154.4118,154.5428,19950.0
2019-02-05 11:25:00,188.7,188.83,188.7,188.78,34491.0,154.5428,154.6493,154.5428,154.6084,34491.0
2019-02-05 11:30:00,188.77,188.89,188.76,188.86,26367.0,154.6002,154.6984,154.592,154.6739,26367.0
2019-02-05 11:35:00,188.87,188.88,188.7,188.77,30266.0,154.6821,154.6903,154.5428,154.6002,30266.0
2019-02-05 11:40:00,188.78,188.84,188.75,188.81,15244.0,154.6084,154.6575,154.5838,154.6329,15244.0
2019-02-05 11:45:00,188.81,188.86,188.65,188.7,26259.0,154.6329,154.6739,154.5019,154.5428,26259.0
2019-02-05 11:50:00,188.65,188.65,188.38,188.46,21744.0,154.5019,154.5019,154.2808,154.3463,21744.0
2019-02-05 11:55:00,188.48,188.59,188.46,188.48,23131.0,154.3627,154.4528,154.3463,154.3627,23131.0
2019-02-05 12:00:00,188.46,188.48,188.39,188.42,26419.0,154.3463,154.3627,154.289,154.3135,26419.0
2019-02-05 12:05:00,188.43,188.43,188.22,188.26,22807.0,154.3217,154.3217,154.1497,154.1825,22807.0
2019-02-05 12:10:00,188.26,188.31,188.23,188.3,18181.0,154.1825,154.2234,154.1579,154.2152,18181.0
2019-02-05 12:15:00,188.27,188.3,187.99,188.0,23515.0,154.1907,154.2152,153.9614,153.9695,23515.0
2019-02-05 12:20:00,187.97,187.97,187.51,187.51,19098.0,153.945,153.945,153.5682,153.5682,19098.0
2019-02-05 12:25:00,187.51,187.56,187.29,187.52,35862.0,153.5682,153.6092,153.3881,153.5764,35862.0
2019-02-05 12:30:00,187.5,187.74,187.5,187.69,24164.0,153.5601,153.7566,153.5601,153.7157,24164.0
2019-02-05 12:35:00,187.71,187.75,187.68,187.74,8954.0,153.732,153.7648,153.7075,153.7566,8954.0
2019-02-05 12:40:00,187.72,187.92,187.7,187.88,21512.0,153.7402,153.904,153.7239,153.8713,21512.0
2019-02-05 12:45:00,187.87,187.88,187.56,187.57,15689.0,153.8631,153.8713,153.6092,153.6174,15689.0
2019-02-05 12:50:00,187.57,187.62,187.43,187.44,16740.0,153.6174,153.6583,153.5027,153.5109,16740.0
2019-02-05 12:55:00,187.43,187.45,187.25,187.27,16360.0,153.5027,153.5191,153.3553,153.3717,16360.0
2019-02-05 13:00:00,187.26,187.34,187.22,187.32,10811.0,153.3635,153.429,153.3307,153.4126,10811.0
2019-02-05 13:05:00,187.32,187.35,187.06,187.06,28909.0,153.4126,153.4372,153.1997,153.1997,28909.0
2019-02-05 13:10:00,187.12,187.16,186.94,187.1,18218.0,153.2488,153.2816,153.1014,153.2325,18218.0
2019-02-05 13:15:00,187.11,187.11,186.73,186.79,24318.0,153.2407,153.2407,152.9294,152.9786,24318.0
2019-02-05 13:20:00,186.8,186.91,186.77,186.9,24910.0,152.9868,153.0769,152.9622,153.0687,24910.0
2019-02-05 13:25:00,186.92,187.08,186.9,187.08,37322.0,153.085,153.2161,153.0687,153.2161,37322.0
2019-02-05 13:30:00,187.08,187.09,186.95,186.97,22854.0,153.2161,153.2243,153.1096,153.126,22854.0
2019-02-05 13:35:00,186.99,187.23,186.98,187.23,9299.0,153.1424,153.3389,153.1342,153.3389,9299.0
2019-02-05 13:40:00,187.22,187.31,187.2,187.3,23161.0,153.3307,153.4044,153.3144,153.3963,23161.0
2019-02-05 13:45:00,187.29,187.49,187.28,187.46,16429.0,153.3881,153.5519,153.3799,153.5273,16429.0
2019-02-05 13:50:00,187.47,187.5,187.44,187.45,15877.0,153.5355,153.5601,153.5109,153.5191,15877.0
2019-02-05 13:55:00,187.47,187.65,187.47,187.65,14328.0,153.5355,153.6829,153.5355,153.6829,14328.0
2019-02-05 14:00:00,187.66,187.8,187.6,187.78,20088.0,153.6911,153.8058,153.642,153.7894,20088.0
2019-02-05 14:05:00,187.79,187.95,187.78,187.94,10805.0,153.7976,153.9286,153.7894,153.9204,10805.0
2019-02-05 14:10:00,187.98,188.11,187.92,188.06,34347.0,153.9532,154.0596,153.904,154.0187,34347.0
2019-02-05 14:15:00,188.05,188.17,188.02,188.14,20330.0,154.0105,154.1088,153.9859,154.0842,20330.0
2019-02-05 14:20:00,188.13,188.18,187.97,188.03,44111.0,154.076,154.117,153.945,153.9941,44111.0
2019-02-05 14:25:00,188.01,188.09,187.98,188.06,30813.0,153.9777,154.0433,153.9532,154.0187,30813.0
2019-02-05 14:30:00,188.08,188.13,188.07,188.12,18176.0,154.0351,154.076,154.0269,154.0678,18176.0
2019-02-05 14:35:00,188.11,188.11,187.98,188.0,18273.0,154.0596,154.0596,153.9532,153.9695,18273.0
2019-02-05 14:40:00,188.0,188.04,187.98,188.01,21895.0,153.9695,154.0023,153.9532,153.9777,21895.0
2019-02-05 14:45:00,188.02,188.13,188.01,188.12,42236.0,153.9859,154.076,153.9777,154.0678,42236.0
2019-02-05 14:50:00,188.13,188.25,188.05,188.06,20924.0,154.076,154.1743,154.0105,154.0187,20924.0
2019-02-05 14:55:00,188.06,188.15,188.05,188.14,17037.0,154.0187,154.0924,154.0105,154.0842,17037.0
2019-02-05 15:00:00,188.14,188.28,188.14,188.27,28035.0,154.0842,154.1989,154.0842,154.1907,28035.0
2019-02-05 15:05:00,188.27,188.45,188.27,188.43,24864.0,154.1907,154.3381,154.1907,154.3217,24864.0
2019-02-05 15:10:00,188.41,188.56,188.39,188.5,29750.0,154.3053,154.4282,154.289,154.379,29750.0
2019-02-05 15:15:00,188.48,188.64,188.47,188.64,23660.0,154.3627,154.4937,154.3545,154.4937,23660.0
2019-02-05 15:20:00,188.63,188.75,188.61,188.74,27938.0,154.4855,154.5838,154.4691,154.5756,27938.0
2019-02-05 15:25:00,188.75,188.89,188.74,188.85,46239.0,154.5838,154.6984,154.5756,154.6657,46239.0
2019-02-05 15:30:00,188.85,188.85,188.64,188.75,44978.0,154.6657,154.6657,154.4937,154.5838,44978.0
2019-02-05 15:35:00,188.75,188.92,188.64,188.9,39367.0,154.5838,154.723,154.4937,154.7066,39367.0
2019-02-05 15:40:00,188.91,189.06,188.9,189.01,66080.0,154.7148,154.8377,154.7066,154.7967,66080.0
2019-02-05 15:45:00,188.99,189.03,188.77,188.8,56923.0,154.7803,154.8131,154.6002,154.6247,56923.0
2019-02-05 15:50:00,188.79,188.83,188.68,188.7,55147.0,154.6165,154.6493,154.5265,154.5428,55147.0
2019-02-05 15:55:00,188.68,188.69,188.15,188.3,146170.0,154.5265,154.5346,154.0924,154.2152,146170.0
2019-02-06 09:30:00,188.26,188.84,188.11,188.84,60948.0,154.1825,154.6575,154.0596,154.6575,60948.0
2019-02-06 09:35:00,188.89,189.29,188.8,188.86,63366.0,154.6984,155.026,154.6247,154.6739,63366.0
2019-02-06 09:40:00,188.82,189.32,188.74,189.28,33233.0,154.6411,155.0506,154.5756,155.0179,33233.0
2019-02-06 09:45:00,189.24,189.46,189.09,189.42,52456.0,154.9851,155.1653,154.8622,155.1325,52456.0
2019-02-06 09:50:00,189.46,189.9,189.44,189.86,38206.0,155.1653,155.5256,155.1489,155.4929,38206.0
2019-02-06 09:55:00,189.87,189.92,189.73,189.83,30789.0,155.5011,155.542,155.3864,155.4683,30789.0
2019-02-06 10:00:00,189.79,189.82,189.56,189.67,29265.0,155.4355,155.4601,155.2472,155.3373,29265.0
2019-02-06 10:05:00,189.7,189.7,189.34,189.61,19284.0,155.3618,155.3618,155.067,155.2881,19284.0
2019-02-06 10:10:00,189.66,190.1,189.66,189.72,88647.0,155.3291,155.6894,155.3291,155.3782,88647.0
2019-02-06 10:15:00,189.7,189.84,189.41,189.8,32263.0,155.3618,155.4765,155.1243,155.4437,32263.0
2019-02-06 10:20:00,189.84,189.92,189.62,189.83,34171.0,155.4765,155.542,155.2963,155.4683,34171.0
2019-02-06 10:25:00,189.84,190.54,189.83,190.53,35906.0,155.4765,156.0498,155.4683,156.0416,35906.0
2019-02-06 10:30:00,190.53,190.82,190.44,190.57,50104.0,156.0416,156.2791,155.9679,156.0743,50104.0
2019-02-06 10:35:00,190.55,190.64,190.16,190.58,31652.0,156.058,156.1317,155.7386,156.0825,31652.0
2019-02-06 10:40:00,190.58,190.59,190.01,190.2,34540.0,156.0825,156.0907,155.6157,155.7713,34540.0
2019-02-06 10:45:00,190.21,190.58,190.15,190.48,27601.0,155.7795,156.0825,155.7304,156.0006,27601.0
2019-02-06 10:50:00,190.49,190.69,190.36,190.44,32478.0,156.0088,156.1726,155.9024,155.9679,32478.0
2019-02-06 10:55:00,190.42,190.6,190.26,190.6,18411.0,155.9515,156.0989,155.8205,156.0989,18411.0
2019-02-06 11:00:00,190.59,190.68,190.39,190.41,36055.0,156.0907,156.1644,155.9269,155.9433,36055.0
2019-02-06 11:05:00,190.41,190.52,190.26,190.31,31354.0,155.9433,156.0334,155.8205,155.8614,31354.0
2019-02-06 11:10:00,190.22,190.27,190.08,190.08,15362.0,155.7877,155.8286,155.673,155.673,15362.0
2019-02-06 11:15:00,190.08,190.25,190.02,190.25,32554.0,155.673,155.8123,155.6239,155.8123,32554.0
2019-02-06 11:20:00,190.25,190.43,190.15,190.17,31664.0,155.8123,155.9597,155.7304,155.7468,31664.0
2019-02-06 11:25:00,190.17,190.54,189.99,190.49,21025.0,155.7468,156.0498,155.5993,156.0088,21025.0
2019-02-06 11:30:00,190.49,190.65,190.43,190.57,23819.0,156.0088,156.1399,155.9597,156.0743,23819.0
2019-02-06 11:35:00,190.56,190.79,190.45,190.75,31127.0,156.0662,156.2545,155.9761,156.2218,31127.0
2019-02-06 11:40:00,190.75,190.75,190.55,190.56,16958.0,156.2218,156.2218,156.058,156.0662,16958.0
2019-02-06 11:45:00,190.56,190.76,190.46,190.58,19887.0,156.0662,156.23,155.9843,156.0825,19887.0
2019-02-06 11:50:00,190.55,190.59,190.36,190.38,16371.0,156.058,156.0907,155.9024,155.9187,16371.0
2019-02-06 11:55:00,190.37,190.58,190.36,190.53,14781.0,155.9105,156.0825,155.9024,156.0416,14781.0
2019-02-06 12:00:00,190.52,190.55,190.42,190.42,19332.0,156.0334,156.058,155.9515,155.9515,19332.0
2019-02-06 12:05:00,190.42,190.45,190.21,190.24,14226.0,155.9515,155.9761,155.7795,155.8041,14226.0
2019-02-06 12:10:00,190.22,190.39,190.18,190.39,11055.0,155.7877,155.9269,155.7549,155.9269,11055.0
2019-02-06 12:15:00,190.36,190.39,190.26,190.37,15233.0,155.9024,155.9269,155.8205,155.9105,15233.0
2019-02-06 12:20:00,190.37,190.53,190.37,190.53,12634.0,155.9105,156.0416,155.9105,156.0416,12634.0
2019-02-06 12:25:00,190.53,190.67,190.52,190.64,15407.0,156.0416,156.1562,156.0334,156.1317,15407.0
2019-02-06 12:30:00,190.63,190.73,190.63,190.7,20080.0,156.1235,156.2054,156.1235,156.1808,20080.0
2019-02-06 12:35:00,190.7,190.73,190.5,190.54,18818.0,156.1808,156.2054,156.017,156.0498,18818.0
2019-02-06 12:40:00,190.57,190.66,190.5,190.65,15048.0,156.0743,156.1481,156.017,156.1399,15048.0
2019-02-06 12:45:00,190.64,190.65,190.43,190.55,33012.0,156.1317,156.1399,155.9597,156.058,33012.0
2019-02-06 12:50:00,190.53,190.55,190.44,190.49,12586.0,156.0416,156.058,155.9679,156.0088,12586.0
2019-02-06 12:55:00,190.48,190.53,190.46,190.52,13168.0,156.0006,156.0416,155.9843,156.0334,13168.0
2019-02-06 13:00:00,190.52,190.66,190.51,190.65,17308.0,156.0334,156.1481,156.0252,156.1399,17308.0
2019-02-06 13:05:00,190.64,190.8,190.63,190.76,15260.0,156.1317,156.2627,156.1235,156.23,15260.0
2019-02-06 13:10:00,190.77,190.89,190.73,190.83,17288.0,156.2381,156.3364,156.2054,156.2873,17288.0
2019-02-06 13:15:00,190.82,190.87,190.78,190.86,15652.0,156.2791,156.32,156.2463,156.3119,15652.0
2019-02-06 13:20:00,190.83,191.0,190.8,190.96,36049.0,156.2873,156.4265,156.2627,156.3937,36049.0
2019-02-06 13:25:00,190.95,191.18,190.86,191.18,19010.0,156.3856,156.5739,156.3119,156.5739,19010.0
2019-02-06 13:30:00,191.19,191.23,191.16,191.19,18991.0,156.5821,156.6149,156.5575,156.5821,18991.0
2019-02-06 13:35:00,191.22,191.3,191.17,191.3,12185.0,156.6067,156.6722,156.5657,156.6722,12185.0
2019-02-06 13:40:00,191.29,191.56,191.29,191.55,32072.0,156.664,156.8851,156.664,156.877,32072.0
2019-02-06 13:45:00,191.55,191.77,191.55,191.77,27275.0,156.877,157.0571,156.877,157.0571,27275.0
2019-02-06 13:50:00,191.78,191.87,191.61,191.64,34291.0,157.0653,157.139,156.9261,156.9507,34291.0
2019-02-06 13:55:00,191.61,191.62,191.5,191.56,14002.0,156.9261,156.9343,156.836,156.8851,14002.0
2019-02-06 14:00:00,191.55,191.61,191.45,191.61,25731.0,156.877,156.9261,156.7951,156.9261,25731.0
2019-02-06 14:05:00,191.61,191.61,191.42,191.5,17935.0,156.9261,156.9261,156.7705,156.836,17935.0
2019-02-06 14:10:00,191.51,191.54,191.35,191.37,21034.0,156.8442,156.8688,156.7132,156.7295,21034.0
2019-02-06 14:15:00,191.37,191.37,191.26,191.33,13808.0,156.7295,156.7295,156.6394,156.6968,13808.0
2019-02-06 14:20:00,191.35,191.44,191.27,191.35,26828.0,156.7132,156.7869,156.6476,156.7132,26828.0
2019-02-06 14:25:00,191.33,191.41,191.29,191.37,14411.0,156.6968,156.7623,156.664,156.7295,14411.0
2019-02-06 14:30:00,191.37,191.43,191.28,191.32,17180.0,156.7295,156.7787,156.6558,156.6886,17180.0
2019-02-06 14:35:00,191.31,191.38,191.2,191.2,18891.0,156.6804,156.7377,156.5903,156.5903,18891.0
2019-02-06 14:40:00,191.22,191.35,191.21,191.34,16155.0,156.6067,156.7132,156.5985,156.705,16155.0
2019-02-06 14:45:00,191.31,191.56,191.3,191.55,26227.0,156.6804,156.8851,156.6722,156.877,26227.0
2019-02-06 14:50:00,191.55,191.58,191.45,191.48,22079.0,156.877,156.9015,156.7951,156.8196,22079.0
2019-02-06 14:55:00,191.49,191.52,191.4,191.5,23847.0,156.8278,156.8524,156.7541,156.836,23847.0
2019-02-06 15:00:00,191.49,191.63,191.47,191.53,26357.0,156.8278,156.9425,156.8114,156.8606,26357.0
2019-02-06 15:05:00,191.52,191.63,191.51,191.62,27930.0,156.8524,156.9425,156.8442,156.9343,27930.0
2019-02-06 15:10:00,191.6,191.63,191.11,191.25,59767.0,156.9179,156.9425,156.5166,156.6313,59767.0
2019-02-06 15:15:00,191.26,191.34,191.15,191.15,24318.0,156.6394,156.705,156.5494,156.5494,24318.0
2019-02-06 15:20:00,191.17,191.27,191.15,191.21,33445.0,156.5657,156.6476,156.5494,156.5985,33445.0
2019-02-06 15:25:00,191.21,191.27,191.12,191.12,16781.0,156.5985,156.6476,156.5248,156.5248,16781.0
2019-02-06 15:30:00,191.12,191.13,191.05,191.09,27829.0,156.5248,156.533,156.4675,156.5002,27829.0
2019-02-06 15:35:00,191.1,191.1,191.01,191.08,23742.0,156.5084,156.5084,156.4347,156.492,23742.0
2019-02-06 15:40:00,191.09,191.15,191.06,191.12,32739.0,156.5002,156.5494,156.4756,156.5248,32739.0
2019-02-06 15:45:00,191.12,191.13,190.96,191.0,69422.0,156.5248,156.533,156.3937,156.4265,69422.0
2019-02-06 15:50:00,191.0,191.0,190.71,190.77,168983.0,156.4265,156.4265,156.189,156.2381,168983.0
2019-02-06 15:55:00,190.74,190.85,190.4,190.76,168688.0,156.2136,156.3037,155.9351,156.23,168688.0
2019-02-07 09:30:00,190.67,190.67,188.49,188.56,60490.0,156.1562,156.1562,154.3709,154.4282,60490.0
2019-02-07 09:35:00,188.6,188.95,188.35,188.39,25488.0,154.4609,154.7476,154.2562,154.289,25488.0
2019-02-07 09:40:00,188.33,188.34,187.86,187.91,40796.0,154.2398,154.248,153.8549,153.8958,40796.0
2019-02-07 09:45:00,187.86,187.89,187.41,187.44,56672.0,153.8549,153.8795,153.4863,153.5109,56672.0
2019-02-07 09:50:00,187.44,187.79,187.41,187.79,28784.0,153.5109,153.7976,153.4863,153.7976,28784.0
2019-02-07 09:55:00,187.79,187.99,187.39,187.41,36736.0,153.7976,153.9614,153.47,153.4863,36736.0
2019-02-07 10:00:00,187.37,187.38,186.73,186.94,68742.0,153.4536,153.4618,152.9294,153.1014,68742.0
2019-02-07 10:05:00,186.94,186.95,186.32,186.33,62914.0,153.1014,153.1096,152.5937,152.6018,62914.0
2019-02-07 10:10:00,186.37,186.5,186.12,186.46,89379.0,152.6346,152.7411,152.4299,152.7083,89379.0
2019-02-07 10:15:00,186.46,186.46,186.03,186.05,49567.0,152.7083,152.7083,152.3561,152.3725,49567.0
2019-02-07 10:20:00,186.05,186.34,185.7,186.02,70556.0,152.3725,152.61,152.0859,152.348,70556.0
2019-02-07 10:25:00,186.13,186.42,186.02,186.24,37494.0,152.438,152.6755,152.348,152.5281,37494.0
2019-02-07 10:30:00,186.26,186.34,186.01,186.1,28647.0,152.5445,152.61,152.3398,152.4135,28647.0
2019-02-07 10:35:00,186.05,186.15,185.82,186.02,26837.0,152.3725,152.4544,152.1842,152.348,26837.0
2019-02-07 10:40:00,185.97,186.14,185.81,185.97,35029.0,152.307,152.4462,152.176,152.307,35029.0
2019-02-07 10:45:00,185.95,185.99,185.03,185.03,56270.0,152.2906,152.3234,151.5372,151.5372,56270.0
2019-02-07 10:50:00,185.02,185.11,184.38,184.47,91777.0,151.529,151.6027,151.0048,151.0785,91777.0
2019-02-07 10:55:00,184.48,185.21,184.48,184.58,86881.0,151.0867,151.6846,151.0867,151.1686,86881.0
2019-02-07 11:00:00,184.58,184.62,184.1,184.11,58419.0,151.1686,151.2014,150.7755,150.7837,58419.0
2019-02-07 11:05:00,184.1,184.1,183.6,183.74,81888.0,150.7755,150.7755,150.366,150.4807,81888.0
2019-02-07 11:10:00,183.75,184.02,183.65,183.88,38732.0,150.4889,150.71,150.407,150.5953,38732.0
2019-02-07 11:15:00,183.92,184.08,183.54,183.68,40941.0,150.6281,150.7591,150.3169,150.4315,40941.0
2019-02-07 11:20:00,183.68,183.69,183.22,183.56,50941.0,150.4315,150.4397,150.0548,150.3332,50941.0
2019-02-07 11:25:00,183.58,183.61,183.16,183.34,46892.0,150.3496,150.3742,150.0057,150.1531,46892.0
2019-02-07 11:30:00,183.4,183.41,182.67,182.76,81715.0,150.2022,150.2104,149.6043,149.6781,81715.0
2019-02-07 11:35:00,182.8,183.45,182.8,183.26,44539.0,149.7108,150.2432,149.7108,150.0876,44539.0
2019-02-07 11:40:00,183.3,183.97,183.24,183.93,59964.0,150.1203,150.669,150.0712,150.6363,59964.0
2019-02-07 11:45:00,183.89,184.05,183.53,183.54,28514.0,150.6035,150.7346,150.3087,150.3169,28514.0
2019-02-07 11:50:00,183.52,184.02,183.44,183.9,60414.0,150.3005,150.71,150.235,150.6117,60414.0
2019-02-07 11:55:00,183.88,184.22,183.8,183.97,26397.0,150.5953,150.8738,150.5298,150.669,26397.0
2019-02-07 12:00:00,183.95,184.25,183.87,184.07,19464.0,150.6527,150.8983,150.5871,150.7509,19464.0
2019-02-07 12:05:00,184.1,184.31,184.06,184.28,21452.0,150.7755,150.9475,150.7427,150.9229,21452.0
2019-02-07 12:10:00,184.25,184.57,184.16,184.33,29193.0,150.8983,151.1604,150.8246,150.9639,29193.0
2019-02-07 12:15:00,184.35,184.78,184.21,184.78,21334.0,150.9802,151.3324,150.8656,151.3324,21334.0
2019-02-07 12:20:00,184.74,185.09,184.74,185.0,36166.0,151.2997,151.5863,151.2997,151.5126,36166.0
2019-02-07 12:25:00,185.0,185.1,184.84,184.93,27393.0,151.5126,151.5945,151.3815,151.4553,27393.0
2019-02-07 12:30:00,184.94,185.23,184.93,185.14,17721.0,151.4634,151.701,151.4553,151.6272,17721.0
2019-02-07 12:35:00,185.14,185.17,184.91,185.06,32711.0,151.6272,151.6518,151.4389,151.5617,32711.0
2019-02-07 12:40:00,185.11,185.11,184.64,184.69,26141.0,151.6027,151.6027,151.2178,151.2587,26141.0
2019-02-07 12:45:00,184.7,184.82,184.61,184.74,27519.0,151.2669,151.3652,151.1932,151.2997,27519.0
2019-02-07 12:50:00,184.73,184.74,184.48,184.55,24388.0,151.2915,151.2997,151.0867,151.144,24388.0
2019-02-07 12:55:00,184.57,184.9,184.57,184.73,42696.0,151.1604,151.4307,151.1604,151.2915,42696.0
2019-02-07 13:00:00,184.72,184.89,184.61,184.87,18081.0,151.2833,151.4225,151.1932,151.4061,18081.0
2019-02-07 13:05:00,184.87,185.08,184.86,184.91,46811.0,151.4061,151.5781,151.3979,151.4389,46811.0
2019-02-07 13:10:00,184.91,185.02,184.74,184.75,14697.0,151.4389,151.529,151.2997,151.3078,14697.0
2019-02-07 13:15:00,184.8,184.92,184.59,184.59,10620.0,151.3488,151.4471,151.1768,151.1768,10620.0
2019-02-07 13:20:00,184.58,184.75,184.54,184.74,12346.0,151.1686,151.3078,151.1359,151.2997,12346.0
2019-02-07 13:25:00,184.75,184.88,184.42,184.47,17691.0,151.3078,151.4143,151.0376,151.0785,17691.0
2019-02-07 13:30:00,184.46,184.79,184.45,184.64,14248.0,151.0703,151.3406,151.0621,151.2178,14248.0
2019-02-07 13:35:00,184.67,184.72,184.52,184.56,13502.0,151.2423,151.2833,151.1195,151.1522,13502.0
2019-02-07 13:40:00,184.57,184.75,184.48,184.65,13236.0,151.1604,151.3078,151.0867,151.2259,13236.0
2019-02-07 13:45:00,184.66,184.85,184.58,184.73,16281.0,151.2341,151.3897,151.1686,151.2915,16281.0
2019-02-07 13:50:00,184.72,185.05,184.72,185.01,10656.0,151.2833,151.5535,151.2833,151.5208,10656.0
2019-02-07 13:55:00,184.97,185.04,184.82,184.93,28908.0,151.488,151.5453,151.3652,151.4553,28908.0
2019-02-07 14:00:00,184.86,184.86,184.57,184.57,42605.0,151.3979,151.3979,151.1604,151.1604,42605.0
2019-02-07 14:05:00,184.55,184.61,184.41,184.46,10898.0,151.144,151.1932,151.0294,151.0703,10898.0
2019-02-07 14:10:00,184.42,184.43,184.23,184.23,14384.0,151.0376,151.0458,150.882,150.882,14384.0
2019-02-07 14:15:00,184.25,184.3,184.03,184.11,27556.0,150.8983,150.9393,150.7182,150.7837,27556.0
2019-02-07 14:20:00,184.1,184.2,184.05,184.18,12972.0,150.7755,150.8574,150.7346,150.841,12972.0
2019-02-07 14:25:00,184.17,184.53,184.13,184.48,20605.0,150.8328,151.1277,150.8001,151.0867,20605.0
2019-02-07 14:30:00,184.5,184.6,184.48,184.54,19998.0,151.1031,151.185,151.0867,151.1359,19998.0
2019-02-07 14:35:00,184.54,184.59,184.35,184.38,18845.0,151.1359,151.1768,150.9802,151.0048,18845.0
2019-02-07 14:40:00,184.39,184.43,184.27,184.28,15602.0,151.013,151.0458,150.9147,150.9229,15602.0
2019-02-07 14:45:00,184.25,184.45,184.2,184.3,21560.0,150.8983,151.0621,150.8574,150.9393,21560.0
2019-02-07 14:50:00,184.28,184.45,184.13,184.44,20852.0,150.9229,151.0621,150.8001,151.054,20852.0
2019-02-07 14:55:00,184.46,184.56,184.36,184.41,24377.0,151.0703,151.1522,150.9884,151.0294,24377.0
2019-02-07 15:00:00,184.43,184.5,184.11,184.11,19950.0,151.0458,151.1031,150.7837,150.7837,19950.0
2019-02-07 15:05:00,184.13,184.16,183.97,184.05,35747.0,150.8001,150.8246,150.669,150.7346,35747.0
2019-02-07 15:10:00,184.04,184.07,183.9,184.05,25317.0,150.7264,150.7509,150.6117,150.7346,25317.0
2019-02-07 15:15:00,184.03,184.25,183.94,183.96,87247.0,150.7182,150.8983,150.6445,150.6608,87247.0
2019-02-07 15:20:00,183.95,184.02,183.81,183.96,27045.0,150.6527,150.71,150.538,150.6608,27045.0
2019-02-07 15:25:00,183.98,184.01,183.83,183.98,27797.0,150.6772,150.7018,150.5544,150.6772,27797.0
2019-02-07 15:30:00,183.98,184.09,183.74,183.79,52550.0,150.6772,150.7673,150.4807,150.5216,52550.0
2019-02-07 15:35:00,183.79,184.15,183.77,184.13,55769.0,150.5216,150.8164,150.5052,150.8001,55769.0
2019-02-07 15:40:00,184.13,184.42,184.11,184.17,74915.0,150.8001,151.0376,150.7837,150.8328,74915.0
2019-02-07 15:45:00,184.17,184.2,183.9,184.01,123984.0,150.8328,150.8574,150.6117,150.7018,123984.0
2019-02-07 15:50:00,184.01,184.17,183.96,184.13,91870.0,150.7018,150.8328,150.6608,150.8001,91870.0
2019-02-07 15:55:00,184.12,184.26,184.0,184.25,181675.0,150.7919,150.9065,150.6936,150.8983,181675.0
2019-02-08 09:30:00,183.41,184.33,183.41,184.04,42413.0,150.2104,150.9639,150.2104,150.7264,42413.0
2019-02-08 09:35:00,184.03,184.31,183.77,184.2,19886.0,150.7182,150.9475,150.5052,150.8574,19886.0
2019-02-08 09:40:00,184.29,184.56,184.12,184.45,32790.0,150.9311,151.1522,150.7919,151.0621,32790.0
2019-02-08 09:45:00,184.37,184.44,183.94,184.15,32432.0,150.9966,151.054,150.6445,150.8164,32432.0
2019-02-08 09:50:00,184.17,184.17,183.76,183.82,16612.0,150.8328,150.8328,150.497,150.5462,16612.0
2019-02-08 09:55:00,183.87,184.06,183.59,184.01,16670.0,150.5871,150.7427,150.3578,150.7018,16670.0
2019-02-08 10:00:00,183.99,184.43,183.97,184.19,20946.0,150.6854,151.0458,150.669,150.8492,20946.0
2019-02-08 10:05:00,184.14,184.44,184.05,184.23,49045.0,150.8083,151.054,150.7346,150.882,49045.0
2019-02-08 10:10:00,184.24,184.3,183.95,184.03,23458.0,150.8902,150.9393,150.6527,150.7182,23458.0
2019-02-08 10:15:00,184.02,184.14,183.69,183.74,23355.0,150.71,150.8083,150.4397,150.4807,23355.0
2019-02-08 10:20:00,183.74,183.92,183.63,183.76,18625.0,150.4807,150.6281,150.3906,150.497,18625.0
2019-02-08 10:25:00,183.79,184.15,183.76,184.15,28348.0,150.5216,150.8164,150.497,150.8164,28348.0
2019-02-08 10:30:00,184.09,184.34,184.02,184.25,26557.0,150.7673,150.9721,150.71,150.8983,26557.0
2019-02-08 10:35:00,184.2,184.23,183.96,184.09,21831.0,150.8574,150.882,150.6608,150.7673,21831.0
2019-02-08 10:40:00,184.11,184.34,184.01,184.13,23711.0,150.7837,150.9721,150.7018,150.8001,23711.0
2019-02-08 10:45:00,184.15,184.18,184.02,184.07,19041.0,150.8164,150.841,150.71,150.7509,19041.0
2019-02-08 10:50:00,184.05,184.07,183.78,183.95,19961.0,150.7346,150.7509,150.5134,150.6527,19961.0
2019-02-08 10:55:00,183.91,184.34,183.89,184.14,23553.0,150.6199,150.9721,150.6035,150.8083,23553.0
2019-02-08 11:00:00,184.14,184.14,183.9,184.02,29042.0,150.8083,150.8083,150.6117,150.71,29042.0
2019-02-08 11:05:00,184.02,184.05,183.96,183.99,16226.0,150.71,150.7346,150.6608,150.6854,16226.0
2019-02-08 11:10:00,183.99,184.14,183.98,184.11,16261.0,150.6854,150.8083,150.6772,150.7837,16261.0
2019-02-08 11:15:00,184.14,184.34,184.11,184.17,25317.0,150.8083,150.9721,150.7837,150.8328,25317.0
2019-02-08 11:20:00,184.15,184.28,184.08,184.22,17493.0,150.8164,150.9229,150.7591,150.8738,17493.0
2019-02-08 11:25:00,184.24,184.32,184.1,184.1,22777.0,150.8902,150.9557,150.7755,150.7755,22777.0
2019-02-08 11:30:00,184.16,184.21,183.9,183.96,17443.0,150.8246,150.8656,150.6117,150.6608,17443.0
2019-02-08 11:35:00,183.97,184.23,183.96,184.2,12787.0,150.669,150.882,150.6608,150.8574,12787.0
2019-02-08 11:40:00,184.19,184.42,184.17,184.34,11452.0,150.8492,151.0376,150.8328,150.9721,11452.0
2019-02-08 11:45:00,184.37,184.37,183.99,184.0,27110.0,150.9966,150.9966,150.6854,150.6936,27110.0
2019-02-08 11:50:00,184.03,184.17,183.96,184.08,28249.0,150.7182,150.8328,150.6608,150.7591,28249.0
2019-02-08 11:55:00,184.11,184.11,183.99,184.02,22566.0,150.7837,150.7837,150.6854,150.71,22566.0
2019-02-08 12:00:00,184.01,184.07,183.88,183.95,17109.0,150.7018,150.7509,150.5953,150.6527,17109.0
2019-02-08 12:05:00,183.99,184.07,183.95,183.99,21809.0,150.6854,150.7509,150.6527,150.6854,21809.0
2019-02-08 12:10:00,183.95,184.05,183.9,184.02,14219.0,150.6527,150.7346,150.6117,150.71,14219.0
2019-02-08 12:15:00,184.02,184.06,183.92,184.03,17248.0,150.71,150.7427,150.6281,150.7182,17248.0
2019-02-08 12:20:00,184.04,184.17,183.99,184.01,15407.0,150.7264,150.8328,150.6854,150.7018,15407.0
2019-02-08 12:25:00,184.03,184.11,184.0,184.04,10119.0,150.7182,150.7837,150.6936,150.7264,10119.0
2019-02-08 12:30:00,184.02,184.07,184.0,184.0,17245.0,150.71,150.7509,150.6936,150.6936,17245.0
2019-02-08 12:35:00,184.01,184.44,184.0,184.42,131150.0,150.7018,151.054,150.6936,151.0376,131150.0
2019-02-08 12:40:00,184.45,184.84,184.45,184.8,17562.0,151.0621,151.3815,151.0621,151.3488,17562.0
2019-02-08 12:45:00,184.87,184.88,184.63,184.72,18962.0,151.4061,151.4143,151.2096,151.2833,18962.0
2019-02-08 12:50:00,184.7,184.84,184.6,184.83,10354.0,151.2669,151.3815,151.185,151.3734,10354.0
2019-02-08 12:55:00,184.81,184.81,184.65,184.7,19656.0,151.357,151.357,151.2259,151.2669,19656.0
2019-02-08 13:00:00,184.65,184.82,184.58,184.77,10505.0,151.2259,151.3652,151.1686,151.3242,10505.0
2019-02-08 13:05:00,184.77,184.83,184.66,184.74,19074.0,151.3242,151.3734,151.2341,151.2997,19074.0
2019-02-08 13:10:00,184.75,184.97,184.67,184.89,22473.0,151.3078,151.488,151.2423,151.4225,22473.0
2019-02-08 13:15:00,184.89,184.94,184.77,184.84,17945.0,151.4225,151.4634,151.3242,151.3815,17945.0
2019-02-08 13:20:00,184.86,185.0,184.81,184.88,22781.0,151.3979,151.5126,151.357,151.4143,22781.0
2019-02-08 13:25:00,184.88,185.22,184.86,185.22,11243.0,151.4143,151.6928,151.3979,151.6928,11243.0
2019-02-08 13:30:00,185.17,185.23,185.05,185.2,7281.0,151.6518,151.701,151.5535,151.6764,7281.0
2019-02-08 13:35:00,185.17,185.22,185.01,185.04,11116.0,151.6518,151.6928,151.5208,151.5453,11116.0
2019-02-08 13:40:00,185.12,185.33,185.1,185.27,28157.0,151.6109,151.7829,151.5945,151.7337,28157.0
2019-02-08 13:45:00,185.28,185.29,185.18,185.25,13262.0,151.7419,151.7501,151.66,151.7173,13262.0
2019-02-08 13:50:00,185.27,185.27,185.05,185.08,16648.0,151.7337,151.7337,151.5535,151.5781,16648.0
2019-02-08 13:55:00,185.09,185.3,185.06,185.2,18894.0,151.5863,151.7583,151.5617,151.6764,18894.0
2019-02-08 14:00:00,185.23,185.31,185.2,185.26,15781.0,151.701,151.7665,151.6764,151.7255,15781.0
2019-02-08 14:05:00,185.27,185.35,185.17,185.24,13843.0,151.7337,151.7992,151.6518,151.7091,13843.0
2019-02-08 14:10:00,185.27,185.34,185.2,185.34,17042.0,151.7337,151.791,151.6764,151.791,17042.0
2019-02-08 14:15:00,185.34,185.4,185.22,185.38,28664.0,151.791,151.8402,151.6928,151.8238,28664.0
2019-02-08 14:20:00,185.39,185.54,185.34,185.5,11528.0,151.832,151.9548,151.791,151.9221,11528.0
2019-02-08 14:25:00,185.51,185.56,185.43,185.56,9351.0,151.9303,151.9712,151.8648,151.9712,9351.0
2019-02-08 14:30:00,185.54,185.55,185.43,185.47,20229.0,151.9548,151.963,151.8648,151.8975,20229.0
2019-02-08 14:35:00,185.51,185.55,185.26,185.28,12591.0,151.9303,151.963,151.7255,151.7419,12591.0
2019-02-08 14:40:00,185.29,185.29,185.12,185.12,16042.0,151.7501,151.7501,151.6109,151.6109,16042.0
2019-02-08 14:45:00,185.1,185.27,185.06,185.12,20148.0,151.5945,151.7337,151.5617,151.6109,20148.0
2019-02-08 14:50:00,185.1,185.25,185.1,185.15,9166.0,151.5945,151.7173,151.5945,151.6354,9166.0
2019-02-08 14:55:00,185.18,185.27,185.15,185.23,11235.0,151.66,151.7337,151.6354,151.701,11235.0
2019-02-08 15:00:00,185.27,185.28,185.07,185.07,13158.0,151.7337,151.7419,151.5699,151.5699,13158.0
2019-02-08 15:05:00,185.08,185.17,185.07,185.13,9606.0,151.5781,151.6518,151.5699,151.6191,9606.0
2019-02-08 15:10:00,185.11,185.31,185.1,185.3,13033.0,151.6027,151.7665,151.5945,151.7583,13033.0
2019-02-08 15:15:00,185.27,185.27,185.12,185.18,15287.0,151.7337,151.7337,151.6109,151.66,15287.0
2019-02-08 15:20:00,185.18,185.27,185.08,185.21,11681.0,151.66,151.7337,151.5781,151.6846,11681.0
2019-02-08 15:25:00,185.19,185.25,185.14,185.25,13901.0,151.6682,151.7173,151.6272,151.7173,13901.0
2019-02-08 15:30:00,185.27,185.31,185.19,185.28,16296.0,151.7337,151.7665,151.6682,151.7419,16296.0
2019-02-08 15:35:00,185.26,185.28,185.16,185.25,20006.0,151.7255,151.7419,151.6436,151.7173,20006.0
2019-02-08 15:40:00,185.26,185.28,185.2,185.27,26841.0,151.7255,151.7419,151.6764,151.7337,26841.0
2019-02-08 15:45:00,185.29,185.42,185.25,185.28,35530.0,151.7501,151.8566,151.7173,151.7419,35530.0
2019-02-08 15:50:00,185.3,185.41,185.28,185.31,49076.0,151.7583,151.8484,151.7419,151.7665,49076.0
2019-02-08 15:55:00,185.32,186.05,185.27,186.03,121379.0,151.7747,152.3725,151.7337,152.3561,121379.0
2019-02-11 09:30:00,186.66,187.11,186.42,186.91,37608.0,152.8721,153.2407,152.6755,153.0769,37608.0
2019-02-11 09:35:00,186.95,186.99,186.33,186.33,22899.0,153.1096,153.1424,152.6018,152.6018,22899.0
2019-02-11 09:40:00,186.27,186.44,186.14,186.22,7556.0,152.5527,152.6919,152.4462,152.5118,7556.0
2019-02-11 09:45:00,186.18,186.22,185.65,185.9,9892.0,152.479,152.5118,152.0449,152.2497,9892.0
2019-02-11 09:50:00,185.86,186.41,185.8,186.33,18071.0,152.2169,152.6674,152.1678,152.6018,18071.0
2019-02-11 09:55:00,186.35,186.51,186.14,186.38,12259.0,152.6182,152.7493,152.4462,152.6428,12259.0
2019-02-11 10:00:00,186.44,186.86,186.4,186.48,57760.0,152.6919,153.0359,152.6592,152.7247,57760.0
2019-02-11 10:05:00,186.42,186.53,186.16,186.51,14467.0,152.6755,152.7656,152.4626,152.7493,14467.0
2019-02-11 10:10:00,186.47,186.51,186.3,186.3,27889.0,152.7165,152.7493,152.5773,152.5773,27889.0
2019-02-11 10:15:00,186.38,186.56,186.3,186.39,11253.0,152.6428,152.7902,152.5773,152.651,11253.0
2019-02-11 10:20:00,186.36,186.45,186.1,186.19,16578.0,152.6264,152.7001,152.4135,152.4872,16578.0
2019-02-11 10:25:00,186.15,186.5,186.03,186.11,55526.0,152.4544,152.7411,152.3561,152.4217,55526.0
2019-02-11 10:30:00,186.09,186.26,186.02,186.17,10288.0,152.4053,152.5445,152.348,152.4708,10288.0
2019-02-11 10:35:00,186.25,186.45,186.12,186.18,13728.0,152.5363,152.7001,152.4299,152.479,13728.0
2019-02-11 10:40:00,186.22,186.39,186.22,186.3,8246.0,152.5118,152.651,152.5118,152.5773,8246.0
2019-02-11 10:45:00,186.28,186.41,186.05,186.05,17675.0,152.5609,152.6674,152.3725,152.3725,17675.0
2019-02-11 10:50:00,186.04,186.04,185.63,185.78,38953.0,152.3643,152.3643,152.0285,152.1514,38953.0
2019-02-11 10:55:00,185.72,185.91,185.68,185.77,39538.0,152.1023,152.2579,152.0695,152.1432,39538.0
2019-02-11 11:00:00,185.78,185.92,185.66,185.69,28971.0,152.1514,152.2661,152.0531,152.0777,28971.0
2019-02-11 11:05:00,185.72,185.91,185.59,185.59,23840.0,152.1023,152.2579,151.9958,151.9958,23840.0
2019-02-11 11:10:00,185.59,185.83,185.57,185.79,12290.0,151.9958,152.1923,151.9794,152.1596,12290.0
2019-02-11 11:15:00,185.83,186.08,185.74,186.08,16707.0,152.1923,152.3971,152.1186,152.3971,16707.0
2019-02-11 11:20:00,186.08,186.13,185.82,185.93,19000.0,152.3971,152.438,152.1842,152.2742,19000.0
2019-02-11 11:25:00,185.93,186.16,185.92,186.08,14018.0,152.2742,152.4626,152.2661,152.3971,14018.0
2019-02-11 11:30:00,186.03,186.18,185.95,186.18,20758.0,152.3561,152.479,152.2906,152.479,20758.0
2019-02-11 11:35:00,186.2,186.3,186.16,186.3,19065.0,152.4954,152.5773,152.4626,152.5773,19065.0
2019-02-11 11:40:00,186.27,186.31,186.12,186.24,23940.0,152.5527,152.5855,152.4299,152.5281,23940.0
2019-02-11 11:45:00,186.24,186.24,186.13,186.14,17920.0,152.5281,152.5281,152.438,152.4462,17920.0
2019-02-11 11:50:00,186.14,186.18,185.91,185.98,18990.0,152.4462,152.479,152.2579,152.3152,18990.0
2019-02-11 11:55:00,185.99,186.07,185.81,185.84,18337.0,152.3234,152.3889,152.176,152.2005,18337.0
2019-02-11 12:00:00,185.82,186.02,185.8,185.89,32919.0,152.1842,152.348,152.1678,152.2415,32919.0
2019-02-11 12:05:00,185.92,186.15,185.85,186.1,63277.0,152.2661,152.4544,152.2087,152.4135,63277.0
2019-02-11 12:10:00,186.08,186.18,185.98,186.05,17441.0,152.3971,152.479,152.3152,152.3725,17441.0
2019-02-11 12:15:00,186.03,186.11,185.89,185.93,24554.0,152.3561,152.4217,152.2415,152.2742,24554.0
2019-02-11 12:20:00,185.92,186.04,185.92,186.03,4833.0,152.2661,152.3643,152.2661,152.3561,4833.0
2019-02-11 12:25:00,186.01,186.14,186.0,186.09,11236.0,152.3398,152.4462,152.3316,152.4053,11236.0
2019-02-11 12:30:00,186.1,186.14,185.99,186.11,17782.0,152.4135,152.4462,152.3234,152.4217,17782.0
2019-02-11 12:35:00,186.16,186.16,186.06,186.06,21608.0,152.4626,152.4626,152.3807,152.3807,21608.0
2019-02-11 12:40:00,186.09,186.1,185.95,186.0,11718.0,152.4053,152.4135,152.2906,152.3316,11718.0
2019-02-11 12:45:00,186.04,186.11,185.9,185.92,10599.0,152.3643,152.4217,152.2497,152.2661,10599.0
2019-02-11 12:50:00,185.91,186.01,185.83,185.99,9467.0,152.2579,152.3398,152.1923,152.3234,9467.0
2019-02-11 12:55:00,186.0,186.03,185.93,185.95,12879.0,152.3316,152.3561,152.2742,152.2906,12879.0
2019-02-11 13:00:00,185.94,185.97,185.87,185.88,11482.0,152.2824,152.307,152.2251,152.2333,11482.0
2019-02-11 13:05:00,185.9,185.98,185.89,185.95,8792.0,152.2497,152.3152,152.2415,152.2906,8792.0
2019-02-11 13:10:00,185.94,185.95,185.81,185.82,19165.0,152.2824,152.2906,152.176,152.1842,19165.0
2019-02-11 13:15:00,185.82,185.84,185.71,185.82,17112.0,152.1842,152.2005,152.0941,152.1842,17112.0
2019-02-11 13:20:00,185.83,185.85,185.7,185.71,24478.0,152.1923,152.2087,152.0859,152.0941,24478.0
2019-02-11 13:25:00,185.72,185.75,185.54,185.54,15247.0,152.1023,152.1268,151.9548,151.9548,15247.0
2019-02-11 13:30:00,185.54,185.69,185.54,185.66,10177.0,151.9548,152.0777,151.9548,152.0531,10177.0
2019-02-11 13:35:00,185.66,185.71,185.64,185.67,18591.0,152.0531,152.0941,152.0367,152.0613,18591.0
2019-02-11 13:40:00,185.67,185.7,185.51,185.55,19962.0,152.0613,152.0859,151.9303,151.963,19962.0
2019-02-11 13:45:00,185.55,185.7,185.52,185.69,10940.0,151.963,152.0859,151.9385,152.0777,10940.0
2019-02-11 13:50:00,185.71,185.78,185.67,185.78,10601.0,152.0941,152.1514,152.0613,152.1514,10601.0
2019-02-11 13:55:00,185.76,185.83,185.76,185.81,11023.0,152.135,152.1923,152.135,152.176,11023.0
2019-02-11 14:00:00,185.88,185.88,185.65,185.75,20857.0,152.2333,152.2333,152.0449,152.1268,20857.0
2019-02-11 14:05:00,185.75,185.81,185.7,185.76,8868.0,152.1268,152.176,152.0859,152.135,8868.0
2019-02-11 14:10:00,185.75,185.87,185.75,185.8,9010.0,152.1268,152.2251,152.1268,152.1678,9010.0
2019-02-11 14:15:00,185.87,185.87,185.77,185.82,15261.0,152.2251,152.2251,152.1432,152.1842,15261.0
2019-02-11 14:20:00,185.81,185.81,185.55,185.65,25941.0,152.176,152.176,151.963,152.0449,25941.0
2019-02-11 14:25:00,185.64,185.71,185.64,185.68,11321.0,152.0367,152.0941,152.0367,152.0695,11321.0
2019-02-11 14:30:00,185.67,185.73,185.66,185.7,19816.0,152.0613,152.1104,152.0531,152.0859,19816.0
2019-02-11 14:35:00,185.67,185.68,185.6,185.65,10713.0,152.0613,152.0695,152.004,152.0449,10713.0
2019-02-11 14:40:00,185.69,185.87,185.67,185.77,21531.0,152.0777,152.2251,152.0613,152.1432,21531.0
2019-02-11 14:45:00,185.78,185.79,185.6,185.61,16702.0,152.1514,152.1596,152.004,152.0122,16702.0
2019-02-11 14:50:00,185.62,185.79,185.6,185.73,22519.0,152.0204,152.1596,152.004,152.1104,22519.0
2019-02-11 14:55:00,185.76,185.84,185.74,185.77,13986.0,152.135,152.2005,152.1186,152.1432,13986.0
2019-02-11 15:00:00,185.75,186.27,185.75,186.26,27440.0,152.1268,152.5527,152.1268,152.5445,27440.0
2019-02-11 15:05:00,186.25,186.3,186.17,186.26,21251.0,152.5363,152.5773,152.4708,152.5445,21251.0
2019-02-11 15:10:00,186.25,186.26,186.12,186.18,16376.0,152.5363,152.5445,152.4299,152.479,16376.0
2019-02-11 15:15:00,186.19,186.33,186.12,186.23,22718.0,152.4872,152.6018,152.4299,152.5199,22718.0
2019-02-11 15:20:00,186.24,186.32,186.13,186.16,25351.0,152.5281,152.5937,152.438,152.4626,25351.0
2019-02-11 15:25:00,186.15,186.17,185.84,185.97,46324.0,152.4544,152.4708,152.2005,152.307,46324.0
2019-02-11 15:30:00,185.99,186.11,185.85,185.93,41876.0,152.3234,152.4217,152.2087,152.2742,41876.0
2019-02-11 15:35:00,185.96,186.02,185.91,185.98,35916.0,152.2988,152.348,152.2579,152.3152,35916.0
2019-02-11 15:40:00,185.95,186.01,185.74,185.8,39184.0,152.2906,152.3398,152.1186,152.1678,39184.0
2019-02-11 15:45:00,185.81,186.05,185.81,186.05,136963.0,152.176,152.3725,152.176,152.3725,136963.0
2019-02-11 15:50:00,186.03,186.17,186.01,186.14,38971.0,152.3561,152.4708,152.3398,152.4462,38971.0
2019-02-11 15:55:00,186.12,186.12,185.63,185.79,188747.0,152.4299,152.4299,152.0285,152.1596,188747.0
2019-02-12 09:30:00,187.33,187.39,186.7,187.13,62452.0,153.4208,153.47,152.9049,153.257,62452.0
2019-02-12 09:35:00,187.13,187.13,186.43,186.97,31817.0,153.257,153.257,152.6837,153.126,31817.0
2019-02-12 09:40:00,187.0,187.25,186.84,186.99,18845.0,153.1506,153.3553,153.0195,153.1424,18845.0
2019-02-12 09:45:00,187.02,187.08,186.87,186.99,26084.0,153.1669,153.2161,153.0441,153.1424,26084.0
2019-02-12 09:50:00,187.0,187.17,186.97,187.06,48052.0,153.1506,153.2898,153.126,153.1997,48052.0
2019-02-12 09:55:00,187.13,187.37,187.04,187.37,35642.0,153.257,153.4536,153.1833,153.4536,35642.0
2019-02-12 10:00:00,187.4,187.53,186.9,187.0,36841.0,153.4782,153.5846,153.0687,153.1506,36841.0
2019-02-12 10:05:00,186.99,187.02,186.74,186.96,24806.0,153.1424,153.1669,152.9376,153.1178,24806.0
2019-02-12 10:10:00,186.96,187.04,186.86,186.89,26306.0,153.1178,153.1833,153.0359,153.0605,26306.0
2019-02-12 10:15:00,186.88,187.03,186.88,186.97,25266.0,153.0523,153.1751,153.0523,153.126,25266.0
2019-02-12 10:20:00,186.97,187.01,186.8,186.91,14841.0,153.126,153.1588,152.9868,153.0769,14841.0
2019-02-12 10:25:00,186.92,186.93,186.77,186.92,35111.0,153.085,153.0932,152.9622,153.085,35111.0
2019-02-12 10:30:00,186.94,187.01,186.89,186.99,23839.0,153.1014,153.1588,153.0605,153.1424,23839.0
2019-02-12 10:35:00,186.96,187.22,186.95,187.14,29850.0,153.1178,153.3307,153.1096,153.2652,29850.0
2019-02-12 10:40:00,187.14,187.15,186.83,186.94,18507.0,153.2652,153.2734,153.0113,153.1014,18507.0
2019-02-12 10:45:00,186.88,187.12,186.88,187.06,12599.0,153.0523,153.2488,153.0523,153.1997,12599.0
2019-02-12 10:50:00,187.08,187.15,186.99,187.13,17511.0,153.2161,153.2734,153.1424,153.257,17511.0
2019-02-12 10:55:00,187.14,187.41,187.14,187.39,28707.0,153.2652,153.4863,153.2652,153.47,28707.0
2019-02-12 11:00:00,187.41,187.5,187.26,187.31,33167.0,153.4863,153.5601,153.3635,153.4044,33167.0
2019-02-12 11:05:00,187.31,187.61,187.28,187.54,13167.0,153.4044,153.6501,153.3799,153.5928,13167.0
2019-02-12 11:10:00,187.56,187.6,187.39,187.43,29974.0,153.6092,153.642,153.47,153.5027,29974.0
2019-02-12 11:15:00,187.41,187.6,187.41,187.59,46072.0,153.4863,153.642,153.4863,153.6338,46072.0
2019-02-12 11:20:00,187.61,187.88,187.56,187.75,25461.0,153.6501,153.8713,153.6092,153.7648,25461.0
2019-02-12 11:25:00,187.76,187.93,187.72,187.82,13905.0,153.773,153.9122,153.7402,153.8221,13905.0
2019-02-12 11:30:00,187.83,187.83,187.63,187.71,9514.0,153.8303,153.8303,153.6665,153.732,9514.0
2019-02-12 11:35:00,187.75,187.94,187.7,187.88,14752.0,153.7648,153.9204,153.7239,153.8713,14752.0
2019-02-12 11:40:00,187.9,188.05,187.86,187.98,18168.0,153.8876,154.0105,153.8549,153.9532,18168.0
2019-02-12 11:45:00,187.97,188.02,187.82,188.02,12910.0,153.945,153.9859,153.8221,153.9859,12910.0
2019-02-12 11:50:00,188.07,188.25,188.07,188.22,37536.0,154.0269,154.1743,154.0269,154.1497,37536.0
2019-02-12 11:55:00,188.24,188.35,188.19,188.34,15525.0,154.1661,154.2562,154.1252,154.248,15525.0
2019-02-12 12:00:00,188.33,188.35,188.1,188.25,16668.0,154.2398,154.2562,154.0514,154.1743,16668.0
2019-02-12 12:05:00,188.26,188.32,188.09,188.14,16333.0,154.1825,154.2316,154.0433,154.0842,16333.0
2019-02-12 12:10:00,188.12,188.45,188.11,188.31,19430.0,154.0678,154.3381,154.0596,154.2234,19430.0
2019-02-12 12:15:00,188.36,188.54,188.36,188.43,17117.0,154.2644,154.4118,154.2644,154.3217,17117.0
2019-02-12 12:20:00,188.44,188.47,188.16,188.2,16689.0,154.3299,154.3545,154.1006,154.1333,16689.0
2019-02-12 12:25:00,188.19,188.27,188.12,188.2,10319.0,154.1252,154.1907,154.0678,154.1333,10319.0
2019-02-12 12:30:00,188.19,188.35,188.18,188.34,8898.0,154.1252,154.2562,154.117,154.248,8898.0
2019-02-12 12:35:00,188.33,188.36,188.22,188.26,10563.0,154.2398,154.2644,154.1497,154.1825,10563.0
2019-02-12 12:40:00,188.27,188.37,188.24,188.36,10680.0,154.1907,154.2726,154.1661,154.2644,10680.0
2019-02-12 12:45:00,188.33,188.38,188.28,188.34,7571.0,154.2398,154.2808,154.1989,154.248,7571.0
2019-02-12 12:50:00,188.34,188.49,188.29,188.47,13538.0,154.248,154.3709,154.2071,154.3545,13538.0
2019-02-12 12:55:00,188.46,188.53,188.34,188.39,16135.0,154.3463,154.4036,154.248,154.289,16135.0
2019-02-12 13:00:00,188.41,188.58,188.37,188.49,14462.0,154.3053,154.4446,154.2726,154.3709,14462.0
2019-02-12 13:05:00,188.49,188.63,188.45,188.58,11806.0,154.3709,154.4855,154.3381,154.4446,11806.0
2019-02-12 13:10:00,188.55,188.58,188.52,188.58,12327.0,154.42,154.4446,154.3954,154.4446,12327.0
2019-02-12 13:15:00,188.59,188.59,188.46,188.51,19882.0,154.4528,154.4528,154.3463,154.3872,19882.0
2019-02-12 13:20:00,188.5,188.61,188.47,188.51,23857.0,154.379,154.4691,154.3545,154.3872,23857.0
2019-02-12 13:25:00,188.5,188.53,188.46,188.51,22695.0,154.379,154.4036,154.3463,154.3872,22695.0
2019-02-12 13:30:00,188.52,188.68,188.44,188.6,15598.0,154.3954,154.5265,154.3299,154.4609,15598.0
2019-02-12 13:35:00,188.62,188.73,188.5,188.57,17486.0,154.4773,154.5674,154.379,154.4364,17486.0
2019-02-12 13:40:00,188.56,188.65,188.51,188.63,12359.0,154.4282,154.5019,154.3872,154.4855,12359.0
2019-02-12 13:45:00,188.62,188.64,188.44,188.45,10626.0,154.4773,154.4937,154.3299,154.3381,10626.0
2019-02-12 13:50:00,188.49,188.62,188.49,188.59,9589.0,154.3709,154.4773,154.3709,154.4528,9589.0
2019-02-12 13:55:00,188.59,188.72,188.56,188.69,9704.0,154.4528,154.5592,154.4282,154.5346,9704.0
2019-02-12 14:00:00,188.71,188.72,188.5,188.54,17794.0,154.551,154.5592,154.379,154.4118,17794.0
2019-02-12 14:05:00,188.54,188.71,188.54,188.66,11871.0,154.4118,154.551,154.4118,154.5101,11871.0
2019-02-12 14:10:00,188.65,188.71,188.59,188.63,7207.0,154.5019,154.551,154.4528,154.4855,7207.0
2019-02-12 14:15:00,188.64,188.73,188.62,188.73,8740.0,154.4937,154.5674,154.4773,154.5674,8740.0
2019-02-12 14:20:00,188.74,188.96,188.74,188.87,19173.0,154.5756,154.7558,154.5756,154.6821,19173.0
2019-02-12 14:25:00,188.87,188.9,188.59,188.64,14732.0,154.6821,154.7066,154.4528,154.4937,14732.0
2019-02-12 14:30:00,188.63,188.63,188.38,188.38,8934.0,154.4855,154.4855,154.2808,154.2808,8934.0
2019-02-12 14:35:00,188.36,188.52,188.34,188.46,8290.0,154.2644,154.3954,154.248,154.3463,8290.0
2019-02-12 14:40:00,188.46,188.51,188.35,188.47,9476.0,154.3463,154.3872,154.2562,154.3545,9476.0
2019-02-12 14:45:00,188.46,188.5,188.42,188.43,10269.0,154.3463,154.379,154.3135,154.3217,10269.0
2019-02-12 14:50:00,188.42,188.5,188.36,188.39,6256.0,154.3135,154.379,154.2644,154.289,6256.0
2019-02-12 14:55:00,188.36,188.4,188.26,188.26,8277.0,154.2644,154.2971,154.1825,154.1825,8277.0
2019-02-12 15:00:00,188.3,188.44,188.27,188.28,12388.0,154.2152,154.3299,154.1907,154.1989,12388.0
2019-02-12 15:05:00,188.3,188.37,188.24,188.36,14580.0,154.2152,154.2726,154.1661,154.2644,14580.0
2019-02-12 15:10:00,188.43,188.49,188.32,188.4,18681.0,154.3217,154.3709,154.2316,154.2971,18681.0
2019-02-12 15:15:00,188.43,188.49,188.37,188.39,13089.0,154.3217,154.3709,154.2726,154.289,13089.0
2019-02-12 15:20:00,188.41,188.58,188.37,188.55,18177.0,154.3053,154.4446,154.2726,154.42,18177.0
2019-02-12 15:25:00,188.53,188.54,188.44,188.45,20806.0,154.4036,154.4118,154.3299,154.3381,20806.0
2019-02-12 15:30:00,188.46,188.49,188.41,188.43,19649.0,154.3463,154.3709,154.3053,154.3217,19649.0
2019-02-12 15:35:00,188.45,188.45,188.22,188.25,41286.0,154.3381,154.3381,154.1497,154.1743,41286.0
2019-02-12 15:40:00,188.25,188.34,187.89,187.92,36859.0,154.1743,154.248,153.8795,153.904,36859.0
2019-02-12 15:45:00,187.91,188.14,187.91,188.03,36306.0,153.8958,154.0842,153.8958,153.9941,36306.0
2019-02-12 15:50:00,188.04,188.29,188.03,188.28,30459.0,154.0023,154.2071,153.9941,154.1989,30459.0
2019-02-12 15:55:00,188.27,188.53,188.24,188.46,112444.0,154.1907,154.4036,154.1661,154.3463,112444.0
2019-02-13 09:30:00,189.22,189.69,188.98,189.49,32163.0,154.9687,155.3536,154.7722,155.1898,32163.0
2019-02-13 09:35:00,189.58,190.12,189.5,189.97,34463.0,155.2635,155.7058,155.198,155.583,34463.0
2019-02-13 09:40:00,190.01,190.1,189.35,189.35,22428.0,155.6157,155.6894,155.0752,155.0752,22428.0
2019-02-13 09:45:00,189.37,189.51,189.23,189.24,13401.0,155.0916,155.2062,154.9769,154.9851,13401.0
2019-02-13 09:50:00,189.2,189.34,189.06,189.18,24905.0,154.9523,155.067,154.8377,154.936,24905.0
2019-02-13 09:55:00,189.22,189.27,188.78,189.07,16463.0,154.9687,155.0097,154.6084,154.8459,16463.0
2019-02-13 10:00:00,189.13,189.25,189.08,189.21,20028.0,154.895,154.9933,154.8541,154.9605,20028.0
2019-02-13 10:05:00,189.24,189.25,188.87,189.08,14611.0,154.9851,154.9933,154.6821,154.8541,14611.0
2019-02-13 10:10:00,189.11,189.43,189.04,189.43,22598.0,154.8786,155.1407,154.8213,155.1407,22598.0
2019-02-13 10:15:00,189.42,189.51,189.28,189.36,14452.0,155.1325,155.2062,155.0179,155.0834,14452.0
2019-02-13 10:20:00,189.37,189.5,189.29,189.32,22281.0,155.0916,155.198,155.026,155.0506,22281.0
2019-02-13 10:25:00,189.35,189.55,189.34,189.46,15122.0,155.0752,155.239,155.067,155.1653,15122.0
2019-02-13 10:30:00,189.42,189.55,189.15,189.27,18174.0,155.1325,155.239,154.9114,155.0097,18174.0
2019-02-13 10:35:00,189.28,189.54,189.28,189.43,18299.0,155.0179,155.2308,155.0179,155.1407,18299.0
2019-02-13 10:40:00,189.39,189.49,189.32,189.49,10704.0,155.1079,155.1898,155.0506,155.1898,10704.0
2019-02-13 10:45:00,189.52,189.58,189.35,189.51,8912.0,155.2144,155.2635,155.0752,155.2062,8912.0
2019-02-13 10:50:00,189.57,189.63,189.36,189.49,15543.0,155.2554,155.3045,155.0834,155.1898,15543.0
2019-02-13 10:55:00,189.48,189.52,189.35,189.45,11953.0,155.1816,155.2144,155.0752,155.1571,11953.0
2019-02-13 11:00:00,189.46,189.56,189.46,189.55,20638.0,155.1653,155.2472,155.1653,155.239,20638.0
2019-02-13 11:05:00,189.55,189.55,189.39,189.42,15847.0,155.239,155.239,155.1079,155.1325,15847.0
2019-02-13 11:10:00,189.42,189.45,189.2,189.25,9365.0,155.1325,155.1571,154.9523,154.9933,9365.0
2019-02-13 11:15:00,189.17,189.25,189.01,189.04,17254.0,154.9278,154.9933,154.7967,154.8213,17254.0
2019-02-13 11:20:00,189.02,189.03,188.78,188.8,18659.0,154.8049,154.8131,154.6084,154.6247,18659.0
2019-02-13 11:25:00,188.78,188.9,188.72,188.81,17588.0,154.6084,154.7066,154.5592,154.6329,17588.0
2019-02-13 11:30:00,188.8,188.8,188.44,188.54,23933.0,154.6247,154.6247,154.3299,154.4118,23933.0
2019-02-13 11:35:00,188.43,188.59,188.39,188.49,11692.0,154.3217,154.4528,154.289,154.3709,11692.0
2019-02-13 11:40:00,188.46,188.72,188.46,188.51,15961.0,154.3463,154.5592,154.3463,154.3872,15961.0
2019-02-13 11:45:00,188.52,188.78,188.51,188.78,12292.0,154.3954,154.6084,154.3872,154.6084,12292.0
2019-02-13 11:50:00,188.81,189.01,188.81,188.96,13461.0,154.6329,154.7967,154.6329,154.7558,13461.0
2019-02-13 11:55:00,188.92,188.96,188.84,188.96,10820.0,154.723,154.7558,154.6575,154.7558,10820.0
2019-02-13 12:00:00,188.92,189.0,188.85,188.93,20920.0,154.723,154.7885,154.6657,154.7312,20920.0
2019-02-13 12:05:00,188.91,188.98,188.81,188.82,9907.0,154.7148,154.7722,154.6329,154.6411,9907.0
2019-02-13 12:10:00,188.81,188.99,188.81,188.98,6668.0,154.6329,154.7803,154.6329,154.7722,6668.0
2019-02-13 12:15:00,188.95,189.03,188.85,188.94,17479.0,154.7476,154.8131,154.6657,154.7394,17479.0
2019-02-13 12:20:00,188.94,188.95,188.86,188.86,8251.0,154.7394,154.7476,154.6739,154.6739,8251.0
2019-02-13 12:25:00,188.86,188.94,188.84,188.87,16051.0,154.6739,154.7394,154.6575,154.6821,16051.0
2019-02-13 12:30:00,188.86,188.93,188.69,188.8,12281.0,154.6739,154.7312,154.5346,154.6247,12281.0
2019-02-13 12:35:00,188.79,188.88,188.79,188.82,5565.0,154.6165,154.6903,154.6165,154.6411,5565.0
2019-02-13 12:40:00,188.8,188.9,188.77,188.9,8238.0,154.6247,154.7066,154.6002,154.7066,8238.0
2019-02-13 12:45:00,188.89,188.95,188.86,188.86,10360.0,154.6984,154.7476,154.6739,154.6739,10360.0
2019-02-13 12:50:00,188.88,188.91,188.8,188.84,11683.0,154.6903,154.7148,154.6247,154.6575,11683.0
2019-02-13 12:55:00,188.82,188.83,188.71,188.83,9306.0,154.6411,154.6493,154.551,154.6493,9306.0
2019-02-13 13:00:00,188.83,188.9,188.78,188.84,7422.0,154.6493,154.7066,154.6084,154.6575,7422.0
2019-02-13 13:05:00,188.89,188.95,188.77,188.78,20378.0,154.6984,154.7476,154.6002,154.6084,20378.0
2019-02-13 13:10:00,188.78,188.94,188.77,188.89,17861.0,154.6084,154.7394,154.6002,154.6984,17861.0
2019-02-13 13:15:00,188.88,188.91,188.77,188.77,73335.0,154.6903,154.7148,154.6002,154.6002,73335.0
2019-02-13 13:20:00,188.78,188.81,188.53,188.74,60746.0,154.6084,154.6329,154.4036,154.5756,60746.0
2019-02-13 13:25:00,188.74,188.9,188.68,188.88,11281.0,154.5756,154.7066,154.5265,154.6903,11281.0
2019-02-13 13:30:00,188.9,189.02,188.9,188.93,4573.0,154.7066,154.8049,154.7066,154.7312,4573.0
2019-02-13 13:35:00,188.93,188.99,188.9,188.97,8524.0,154.7312,154.7803,154.7066,154.764,8524.0
2019-02-13 13:40:00,189.01,189.11,188.98,189.11,7741.0,154.7967,154.8786,154.7722,154.8786,7741.0
2019-02-13 13:45:00,189.09,189.11,188.91,188.98,11849.0,154.8622,154.8786,154.7148,154.7722,11849.0
2019-02-13 13:50:00,189.02,189.08,188.96,188.97,12773.0,154.8049,154.8541,154.7558,154.764,12773.0
2019-02-13 13:55:00,188.97,189.14,188.97,189.12,13795.0,154.764,154.9032,154.764,154.8868,13795.0
2019-02-13 14:00:00,189.14,189.18,189.08,189.11,9484.0,154.9032,154.936,154.8541,154.8786,9484.0
2019-02-13 14:05:00,189.09,189.14,189.05,189.14,6353.0,154.8622,154.9032,154.8295,154.9032,6353.0
2019-02-13 14:10:00,189.15,189.22,189.1,189.19,9812.0,154.9114,154.9687,154.8704,154.9441,9812.0
2019-02-13 14:15:00,189.21,189.25,189.12,189.12,8787.0,154.9605,154.9933,154.8868,154.8868,8787.0
2019-02-13 14:20:00,189.13,189.21,189.12,189.19,11080.0,154.895,154.9605,154.8868,154.9441,11080.0
2019-02-13 14:25:00,189.17,189.4,189.16,189.4,14977.0,154.9278,155.1161,154.9196,155.1161,14977.0
2019-02-13 14:30:00,189.41,189.5,189.32,189.34,19444.0,155.1243,155.198,155.0506,155.067,19444.0
2019-02-13 14:35:00,189.35,189.46,189.33,189.37,21680.0,155.0752,155.1653,155.0588,155.0916,21680.0
2019-02-13 14:40:00,189.37,189.41,189.28,189.34,14463.0,155.0916,155.1243,155.0179,155.067,14463.0
2019-02-13 14:45:00,189.37,189.38,189.17,189.23,41452.0,155.0916,155.0998,154.9278,154.9769,41452.0
2019-02-13 14:50:00,189.26,189.31,189.19,189.25,12540.0,155.0015,155.0424,154.9441,154.9933,12540.0
2019-02-13 14:55:00,189.25,189.33,189.21,189.24,14982.0,154.9933,155.0588,154.9605,154.9851,14982.0
2019-02-13 15:00:00,189.25,189.25,189.12,189.17,14501.0,154.9933,154.9933,154.8868,154.9278,14501.0
2019-02-13 15:05:00,189.18,189.2,189.0,189.0,23509.0,154.936,154.9523,154.7885,154.7885,23509.0
2019-02-13 15:10:00,189.01,189.11,188.94,189.06,22497.0,154.7967,154.8786,154.7394,154.8377,22497.0
2019-02-13 15:15:00,189.08,189.16,189.08,189.12,11195.0,154.8541,154.9196,154.8541,154.8868,11195.0
2019-02-13 15:20:00,189.15,189.2,189.1,189.16,16271.0,154.9114,154.9523,154.8704,154.9196,16271.0
2019-02-13 15:25:00,189.17,189.39,189.15,189.39,17083.0,154.9278,155.1079,154.9114,155.1079,17083.0
2019-02-13 15:30:00,189.39,189.53,189.38,189.46,14965.0,155.1079,155.2226,155.0998,155.1653,14965.0
2019-02-13 15:35:00,189.47,189.55,189.44,189.5,16080.0,155.1735,155.239,155.1489,155.198,16080.0
2019-02-13 15:40:00,189.54,189.57,189.28,189.32,24062.0,155.2308,155.2554,155.0179,155.0506,24062.0
2019-02-13 15:45:00,189.36,189.38,188.85,188.98,33823.0,155.0834,155.0998,154.6657,154.7722,33823.0
2019-02-13 15:50:00,188.98,188.98,188.74,188.81,42099.0,154.7722,154.7722,154.5756,154.6329,42099.0
2019-02-13 15:55:00,188.82,189.1,188.81,188.97,103041.0,154.6411,154.8704,154.6329,154.764,103041.0
2019-02-14 09:30:00,187.59,187.59,186.85,186.99,52826.0,154.8271,154.8271,154.2163,154.3319,52826.0
2019-02-14 09:35:00,187.0,187.44,186.87,187.11,30904.0,154.3401,154.7033,154.2328,154.4309,30904.0
2019-02-14 09:40:00,187.17,187.29,186.44,186.44,29712.0,154.4804,154.5795,153.8779,153.8779,29712.0
2019-02-14 09:45:00,186.45,186.46,185.93,186.01,29506.0,153.8862,153.8944,153.457,153.523,29506.0
2019-02-14 09:50:00,185.99,186.23,185.76,185.89,31902.0,153.5065,153.7046,153.3167,153.424,31902.0
2019-02-14 09:55:00,185.88,186.52,185.87,186.46,24628.0,153.4157,153.944,153.4075,153.8944,24628.0
2019-02-14 10:00:00,186.44,186.59,186.2,186.48,25439.0,153.8779,154.0017,153.6798,153.9109,25439.0
2019-02-14 10:05:00,186.53,186.65,186.17,186.29,13079.0,153.9522,154.0513,153.6551,153.7541,13079.0
2019-02-14 10:10:00,186.3,186.68,186.18,186.58,14962.0,153.7624,154.076,153.6633,153.9935,14962.0
2019-02-14 10:15:00,186.65,186.7,186.31,186.36,19590.0,154.0513,154.0925,153.7706,153.8119,19590.0
2019-02-14 10:20:00,186.37,186.65,186.37,186.63,13782.0,153.8202,154.0513,153.8202,154.0347,13782.0
2019-02-14 10:25:00,186.58,186.76,186.45,186.76,16445.0,153.9935,154.142,153.8862,154.142,16445.0
2019-02-14 10:30:00,186.75,187.1,186.63,187.07,58121.0,154.1338,154.4227,154.0347,154.3979,58121.0
2019-02-14 10:35:00,187.12,187.29,186.43,186.8,41579.0,154.4392,154.5795,153.8697,154.1751,41579.0
2019-02-14 10:40:00,186.91,187.26,186.86,187.03,16572.0,154.2658,154.5547,154.2246,154.3649,16572.0
2019-02-14 10:45:00,187.08,187.16,186.74,186.83,18700.0,154.4062,154.4722,154.1255,154.1998,18700.0
2019-02-14 10:50:00,186.85,186.88,186.75,186.83,7838.0,154.2163,154.2411,154.1338,154.1998,7838.0
2019-02-14 10:55:00,186.8,186.85,186.55,186.64,18837.0,154.1751,154.2163,153.9687,154.043,18837.0
2019-02-14 11:00:00,186.75,186.83,186.59,186.59,9441.0,154.1338,154.1998,154.0017,154.0017,9441.0
2019-02-14 11:05:00,186.6,186.84,186.59,186.8,13422.0,154.01,154.2081,154.0017,154.1751,13422.0
2019-02-14 11:10:00,186.83,186.91,186.68,186.75,10443.0,154.1998,154.2658,154.076,154.1338,10443.0
2019-02-14 11:15:00,186.73,187.01,186.72,187.01,10515.0,154.1173,154.3484,154.109,154.3484,10515.0
2019-02-14 11:20:00,186.95,187.03,186.93,186.96,13150.0,154.2989,154.3649,154.2824,154.3071,13150.0
2019-02-14 11:25:00,186.98,187.09,186.86,187.0,16982.0,154.3236,154.4144,154.2246,154.3401,16982.0
2019-02-14 11:30:00,187.0,187.03,186.74,186.77,12235.0,154.3401,154.3649,154.1255,154.1503,12235.0
2019-02-14 11:35:00,186.75,186.91,186.74,186.83,11216.0,154.1338,154.2658,154.1255,154.1998,11216.0
2019-02-14 11:40:00,186.85,187.05,186.75,187.0,17874.0,154.2163,154.3814,154.1338,154.3401,17874.0
2019-02-14 11:45:00,187.0,187.31,187.0,187.31,18372.0,154.3401,154.596,154.3401,154.596,18372.0
2019-02-14 11:50:00,187.31,187.41,187.25,187.35,20555.0,154.596,154.6785,154.5465,154.629,20555.0
2019-02-14 11:55:00,187.37,187.41,187.28,187.35,13540.0,154.6455,154.6785,154.5712,154.629,13540.0
2019-02-14 12:00:00,187.35,187.36,187.16,187.33,18232.0,154.629,154.6373,154.4722,154.6125,18232.0
2019-02-14 12:05:00,187.3,187.36,187.27,187.28,18972.0,154.5877,154.6373,154.563,154.5712,18972.0
2019-02-14 12:10:00,187.27,187.27,186.97,187.13,24000.0,154.563,154.563,154.3154,154.4474,24000.0
2019-02-14 12:15:00,187.15,187.32,186.76,187.31,56567.0,154.4639,154.6042,154.142,154.596,56567.0
2019-02-14 12:20:00,187.26,187.46,187.19,187.46,55269.0,154.5547,154.7198,154.4969,154.7198,55269.0
2019-02-14 12:25:00,187.5,187.5,187.33,187.37,9456.0,154.7528,154.7528,154.6125,154.6455,9456.0
2019-02-14 12:30:00,187.4,187.44,187.3,187.4,13535.0,154.6703,154.7033,154.5877,154.6703,13535.0
2019-02-14 12:35:00,187.42,187.44,187.33,187.42,16934.0,154.6868,154.7033,154.6125,154.6868,16934.0
2019-02-14 12:40:00,187.46,187.8,187.4,187.66,121769.0,154.7198,155.0004,154.6703,154.8849,121769.0
2019-02-14 12:45:00,187.67,187.75,187.47,187.53,16974.0,154.8931,154.9591,154.728,154.7776,16974.0
2019-02-14 12:50:00,187.51,187.61,187.5,187.5,6772.0,154.7611,154.8436,154.7528,154.7528,6772.0
2019-02-14 12:55:00,187.47,187.51,187.38,187.42,11974.0,154.728,154.7611,154.6538,154.6868,11974.0
2019-02-14 13:00:00,187.45,187.6,187.42,187.51,7740.0,154.7115,154.8353,154.6868,154.7611,7740.0
2019-02-14 13:05:00,187.57,187.67,187.54,187.67,11965.0,154.8106,154.8931,154.7858,154.8931,11965.0
2019-02-14 13:10:00,187.67,187.67,187.49,187.56,13781.0,154.8931,154.8931,154.7445,154.8023,13781.0
2019-02-14 13:15:00,187.56,187.6,187.14,187.14,38087.0,154.8023,154.8353,154.4557,154.4557,38087.0
2019-02-14 13:20:00,187.12,187.17,186.83,186.85,47614.0,154.4392,154.4804,154.1998,154.2163,47614.0
2019-02-14 13:25:00,186.85,187.06,186.81,187.0,27783.0,154.2163,154.3896,154.1833,154.3401,27783.0
2019-02-14 13:30:00,187.0,187.02,186.88,186.95,17824.0,154.3401,154.3566,154.2411,154.2989,17824.0
2019-02-14 13:35:00,186.96,187.01,186.88,186.88,16910.0,154.3071,154.3484,154.2411,154.2411,16910.0
2019-02-14 13:40:00,186.88,187.01,186.86,186.96,13120.0,154.2411,154.3484,154.2246,154.3071,13120.0
2019-02-14 13:45:00,186.97,187.01,186.94,186.96,21710.0,154.3154,154.3484,154.2906,154.3071,21710.0
2019-02-14 13:50:00,186.96,187.0,186.9,186.95,14708.0,154.3071,154.3401,154.2576,154.2989,14708.0
2019-02-14 13:55:00,186.94,186.99,186.92,186.95,10697.0,154.2906,154.3319,154.2741,154.2989,10697.0
2019-02-14 14:00:00,186.93,186.93,186.79,186.83,16042.0,154.2824,154.2824,154.1668,154.1998,16042.0
2019-02-14 14:05:00,186.79,186.94,186.68,186.9,15669.0,154.1668,154.2906,154.076,154.2576,15669.0
2019-02-14 14:10:00,186.9,186.91,186.75,186.86,21585.0,154.2576,154.2658,154.1338,154.2246,21585.0
2019-02-14 14:15:00,186.85,186.89,186.74,186.77,19814.0,154.2163,154.2493,154.1255,154.1503,19814.0
2019-02-14 14:20:00,186.76,187.31,186.73,187.28,77621.0,154.142,154.596,154.1173,154.5712,77621.0
2019-02-14 14:25:00,187.29,187.38,187.19,187.2,16920.0,154.5795,154.6538,154.4969,154.5052,16920.0
2019-02-14 14:30:00,187.18,187.27,187.17,187.25,9572.0,154.4887,154.563,154.4804,154.5465,9572.0
2019-02-14 14:35:00,187.25,187.31,187.13,187.19,18057.0,154.5465,154.596,154.4474,154.4969,18057.0
2019-02-14 14:40:00,187.18,187.38,187.17,187.37,9883.0,154.4887,154.6538,154.4804,154.6455,9883.0
2019-02-14 14:45:00,187.36,187.43,187.25,187.28,15497.0,154.6373,154.695,154.5465,154.5712,15497.0
2019-02-14 14:50:00,187.27,187.27,187.0,187.02,21676.0,154.563,154.563,154.3401,154.3566,21676.0
2019-02-14 14:55:00,187.01,187.13,186.77,186.94,24526.0,154.3484,154.4474,154.1503,154.2906,24526.0
2019-02-14 15:00:00,186.98,187.1,186.95,186.96,20170.0,154.3236,154.4227,154.2989,154.3071,20170.0
2019-02-14 15:05:00,186.96,187.52,186.95,187.15,32110.0,154.3071,154.7693,154.2989,154.4639,32110.0
2019-02-14 15:10:00,187.2,187.2,186.89,187.04,20662.0,154.5052,154.5052,154.2493,154.3731,20662.0
2019-02-14 15:15:00,187.09,187.29,187.03,187.16,18999.0,154.4144,154.5795,154.3649,154.4722,18999.0
2019-02-14 15:20:00,187.15,187.51,187.13,187.47,26605.0,154.4639,154.7611,154.4474,154.728,26605.0
2019-02-14 15:25:00,187.44,187.48,187.31,187.33,23013.0,154.7033,154.7363,154.596,154.6125,23013.0
2019-02-14 15:30:00,187.34,187.5,187.28,187.37,36315.0,154.6207,154.7528,154.5712,154.6455,36315.0
2019-02-14 15:35:00,187.35,187.44,187.27,187.33,28928.0,154.629,154.7033,154.563,154.6125,28928.0
2019-02-14 15:40:00,187.36,187.36,187.25,187.29,54044.0,154.6373,154.6373,154.5465,154.5795,54044.0
2019-02-14 15:45:00,187.31,187.31,186.89,186.97,46451.0,154.596,154.596,154.2493,154.3154,46451.0
2019-02-14 15:50:00,186.94,187.06,186.75,186.8,55281.0,154.2906,154.3896,154.1338,154.1751,55281.0
2019-02-14 15:55:00,186.81,186.81,186.61,186.72,93452.0,154.1833,154.1833,154.0182,154.109,93452.0
2019-02-15 09:30:00,188.18,188.93,187.26,188.88,280782.0,155.314,155.9331,154.5547,155.8918,280782.0
2019-02-15 09:35:00,188.75,189.1,187.77,187.82,59011.0,155.7845,156.0734,154.9756,155.0169,59011.0
2019-02-15 09:40:00,187.8,188.41,187.79,188.1,28603.0,155.0004,155.5039,154.9922,155.248,28603.0
2019-02-15 09:45:00,188.17,188.25,187.81,188.08,42334.0,155.3058,155.3718,155.0087,155.2315,42334.0
2019-02-15 09:50:00,188.0,188.05,187.48,187.6,32860.0,155.1655,155.2067,154.7363,154.8353,32860.0
2019-02-15 09:55:00,187.55,187.65,187.29,187.46,22084.0,154.7941,154.8766,154.5795,154.7198,22084.0
2019-02-15 10:00:00,187.44,187.73,187.17,187.22,31070.0,154.7033,154.9426,154.4804,154.5217,31070.0
2019-02-15 10:05:00,187.26,187.55,187.19,187.44,7069.0,154.5547,154.7941,154.4969,154.7033,7069.0
2019-02-15 10:10:00,187.43,187.58,187.1,187.14,25359.0,154.695,154.8188,154.4227,154.4557,25359.0
2019-02-15 10:15:00,187.25,187.25,186.92,187.17,60570.0,154.5465,154.5465,154.2741,154.4804,60570.0
2019-02-15 10:20:00,187.15,187.21,186.76,187.01,24761.0,154.4639,154.5135,154.142,154.3484,24761.0
2019-02-15 10:25:00,186.97,187.06,186.8,186.81,21526.0,154.3154,154.3896,154.1751,154.1833,21526.0
2019-02-15 10:30:00,186.84,186.9,186.41,186.5,101119.0,154.2081,154.2576,153.8532,153.9275,101119.0
2019-02-15 10:35:00,186.53,186.6,185.99,186.48,152886.0,153.9522,154.01,153.5065,153.9109,152886.0
2019-02-15 10:40:00,186.55,186.96,186.36,186.61,92464.0,153.9687,154.3071,153.8119,154.0182,92464.0
2019-02-15 10:45:00,186.74,186.97,186.49,186.84,21891.0,154.1255,154.3154,153.9192,154.2081,21891.0
2019-02-15 10:50:00,186.95,187.09,186.6,186.91,18919.0,154.2989,154.4144,154.01,154.2658,18919.0
2019-02-15 10:55:00,186.92,187.06,186.91,187.0,19586.0,154.2741,154.3896,154.2658,154.3401,19586.0
2019-02-15 11:00:00,186.98,187.18,186.95,186.98,23303.0,154.3236,154.4887,154.2989,154.3236,23303.0
2019-02-15 11:05:00,186.98,187.02,186.67,186.68,25307.0,154.3236,154.3566,154.0678,154.076,25307.0
2019-02-15 11:10:00,186.68,186.78,186.54,186.62,17628.0,154.076,154.1586,153.9605,154.0265,17628.0
2019-02-15 11:15:00,186.65,186.65,186.23,186.3,22130.0,154.0513,154.0513,153.7046,153.7624,22130.0
2019-02-15 11:20:00,186.3,186.34,186.11,186.32,23904.0,153.7624,153.7954,153.6056,153.7789,23904.0
2019-02-15 11:25:00,186.37,187.0,186.37,187.0,26433.0,153.8202,154.3401,153.8202,154.3401,26433.0
2019-02-15 11:30:00,186.97,187.0,186.6,186.65,43056.0,154.3154,154.3401,154.01,154.0513,43056.0
2019-02-15 11:35:00,186.62,186.71,186.44,186.53,20152.0,154.0265,154.1008,153.8779,153.9522,20152.0
2019-02-15 11:40:00,186.54,186.68,186.4,186.4,22084.0,153.9605,154.076,153.8449,153.8449,22084.0
2019-02-15 11:45:00,186.41,186.47,186.16,186.16,30555.0,153.8532,153.9027,153.6468,153.6468,30555.0
2019-02-15 11:50:00,186.17,186.62,186.17,186.62,21198.0,153.6551,154.0265,153.6551,154.0265,21198.0
2019-02-15 11:55:00,186.59,186.71,186.42,186.47,20241.0,154.0017,154.1008,153.8614,153.9027,20241.0
2019-02-15 12:00:00,186.44,186.5,186.31,186.39,26515.0,153.8779,153.9275,153.7706,153.8367,26515.0
2019-02-15 12:05:00,186.43,186.64,186.39,186.58,12700.0,153.8697,154.043,153.8367,153.9935,12700.0
2019-02-15 12:10:00,186.56,186.75,186.55,186.55,20479.0,153.977,154.1338,153.9687,153.9687,20479.0
2019-02-15 12:15:00,186.55,186.75,186.53,186.7,13419.0,153.9687,154.1338,153.9522,154.0925,13419.0
2019-02-15 12:20:00,186.71,186.83,186.67,186.69,14511.0,154.1008,154.1998,154.0678,154.0843,14511.0
2019-02-15 12:25:00,186.71,186.74,186.55,186.58,13644.0,154.1008,154.1255,153.9687,153.9935,13644.0
2019-02-15 12:30:00,186.56,186.63,186.51,186.61,15072.0,153.977,154.0347,153.9357,154.0182,15072.0
2019-02-15 12:35:00,186.58,186.61,186.39,186.42,15006.0,153.9935,154.0182,153.8367,153.8614,15006.0
2019-02-15 12:40:00,186.41,186.46,186.3,186.35,15463.0,153.8532,153.8944,153.7624,153.8037,15463.0
2019-02-15 12:45:00,186.39,186.42,186.29,186.32,12337.0,153.8367,153.8614,153.7541,153.7789,12337.0
2019-02-15 12:50:00,186.32,186.42,186.29,186.36,11038.0,153.7789,153.8614,153.7541,153.8119,11038.0
2019-02-15 12:55:00,186.37,186.48,186.35,186.35,8110.0,153.8202,153.9109,153.8037,153.8037,8110.0
2019-02-15 13:00:00,186.43,186.54,186.4,186.47,10270.0,153.8697,153.9605,153.8449,153.9027,10270.0
2019-02-15 13:05:00,186.51,186.51,186.37,186.38,11268.0,153.9357,153.9357,153.8202,153.8284,11268.0
2019-02-15 13:10:00,186.37,186.41,186.34,186.36,8412.0,153.8202,153.8532,153.7954,153.8119,8412.0
2019-02-15 13:15:00,186.4,186.43,186.31,186.31,7813.0,153.8449,153.8697,153.7706,153.7706,7813.0
2019-02-15 13:20:00,186.33,186.38,186.3,186.3,12938.0,153.7871,153.8284,153.7624,153.7624,12938.0
2019-02-15 13:25:00,186.3,186.31,186.23,186.23,10819.0,153.7624,153.7706,153.7046,153.7046,10819.0
2019-02-15 13:30:00,186.23,186.3,186.22,186.26,7918.0,153.7046,153.7624,153.6964,153.7294,7918.0
2019-02-15 13:35:00,186.3,186.62,186.25,186.59,40219.0,153.7624,154.0265,153.7211,154.0017,40219.0
2019-02-15 13:40:00,186.59,186.69,186.55,186.58,14089.0,154.0017,154.0843,153.9687,153.9935,14089.0
2019-02-15 13:45:00,186.61,186.82,186.61,186.75,14431.0,154.0182,154.1916,154.0182,154.1338,14431.0
2019-02-15 13:50:00,186.76,186.98,186.73,186.97,8825.0,154.142,154.3236,154.1173,154.3154,8825.0
2019-02-15 13:55:00,186.93,187.02,186.87,186.96,13326.0,154.2824,154.3566,154.2328,154.3071,13326.0
2019-02-15 14:00:00,186.96,187.17,186.96,187.01,42983.0,154.3071,154.4804,154.3071,154.3484,42983.0
2019-02-15 14:05:00,186.99,187.16,186.99,187.0,18230.0,154.3319,154.4722,154.3319,154.3401,18230.0
2019-02-15 14:10:00,187.04,187.32,187.04,187.3,11756.0,154.3731,154.6042,154.3731,154.5877,11756.0
2019-02-15 14:15:00,187.32,187.63,187.31,187.47,12294.0,154.6042,154.8601,154.596,154.728,12294.0
2019-02-15 14:20:00,187.44,187.66,187.37,187.58,17202.0,154.7033,154.8849,154.6455,154.8188,17202.0
2019-02-15 14:25:00,187.57,187.57,187.21,187.26,97708.0,154.8106,154.8106,154.5135,154.5547,97708.0
2019-02-15 14:30:00,187.3,187.36,187.12,187.27,41026.0,154.5877,154.6373,154.4392,154.563,41026.0
2019-02-15 14:35:00,187.27,187.52,187.22,187.46,22710.0,154.563,154.7693,154.5217,154.7198,22710.0
2019-02-15 14:40:00,187.47,187.59,187.42,187.49,20317.0,154.728,154.8271,154.6868,154.7445,20317.0
2019-02-15 14:45:00,187.51,187.69,187.46,187.47,17562.0,154.7611,154.9096,154.7198,154.728,17562.0
2019-02-15 14:50:00,187.47,187.8,187.47,187.67,13999.0,154.728,155.0004,154.728,154.8931,13999.0
2019-02-15 14:55:00,187.64,187.75,187.48,187.61,13781.0,154.8684,154.9591,154.7363,154.8436,13781.0
2019-02-15 15:00:00,187.63,187.68,187.48,187.62,16480.0,154.8601,154.9014,154.7363,154.8518,16480.0
2019-02-15 15:05:00,187.66,187.68,187.5,187.53,17689.0,154.8849,154.9014,154.7528,154.7776,17689.0
2019-02-15 15:10:00,187.52,187.59,187.51,187.55,7348.0,154.7693,154.8271,154.7611,154.7941,7348.0
2019-02-15 15:15:00,187.56,187.61,187.46,187.48,16538.0,154.8023,154.8436,154.7198,154.7363,16538.0
2019-02-15 15:20:00,187.5,187.55,187.38,187.52,21692.0,154.7528,154.7941,154.6538,154.7693,21692.0
2019-02-15 15:25:00,187.52,187.64,187.46,187.5,24990.0,154.7693,154.8684,154.7198,154.7528,24990.0
2019-02-15 15:30:00,187.52,187.68,187.51,187.61,31252.0,154.7693,154.9014,154.7611,154.8436,31252.0
2019-02-15 15:35:00,187.64,187.67,187.53,187.64,13801.0,154.8684,154.8931,154.7776,154.8684,13801.0
2019-02-15 15:40:00,187.64,187.8,187.6,187.78,42359.0,154.8684,155.0004,154.8353,154.9839,42359.0
2019-02-15 15:45:00,187.81,188.02,187.8,187.99,49025.0,155.0087,155.182,155.0004,155.1572,49025.0
2019-02-15 15:50:00,187.99,187.99,187.81,187.89,45752.0,155.1572,155.1572,155.0087,155.0747,45752.0
2019-02-15 15:55:00,187.91,188.35,187.91,188.35,125294.0,155.0912,155.4543,155.0912,155.4543,125294.0
2019-02-19 09:30:00,187.9,188.47,187.69,188.06,66581.0,155.0829,155.5534,154.9096,155.215,66581.0
2019-02-19 09:35:00,188.02,188.05,187.6,187.6,30047.0,155.182,155.2067,154.8353,154.8353,30047.0
2019-02-19 09:40:00,187.74,188.09,187.74,187.92,25155.0,154.9509,155.2398,154.9509,155.0994,25155.0
2019-02-19 09:45:00,187.9,187.95,187.53,187.72,28238.0,155.0829,155.1242,154.7776,154.9344,28238.0
2019-02-19 09:50:00,187.69,187.71,187.35,187.36,29290.0,154.9096,154.9261,154.629,154.6373,29290.0
2019-02-19 09:55:00,187.34,187.39,186.85,186.93,41774.0,154.6207,154.662,154.2163,154.2824,41774.0
2019-02-19 10:00:00,186.99,187.32,186.88,187.18,12950.0,154.3319,154.6042,154.2411,154.4887,12950.0
2019-02-19 10:05:00,187.18,187.33,187.11,187.31,14618.0,154.4887,154.6125,154.4309,154.596,14618.0
2019-02-19 10:10:00,187.32,187.47,187.2,187.37,16374.0,154.6042,154.728,154.5052,154.6455,16374.0
2019-02-19 10:15:00,187.37,187.37,187.16,187.16,11982.0,154.6455,154.6455,154.4722,154.4722,11982.0
2019-02-19 10:20:00,187.18,187.4,187.18,187.37,10323.0,154.4887,154.6703,154.4887,154.6455,10323.0
2019-02-19 10:25:00,187.43,187.44,187.3,187.44,12638.0,154.695,154.7033,154.5877,154.7033,12638.0
2019-02-19 10:30:00,187.44,187.55,187.34,187.39,20324.0,154.7033,154.7941,154.6207,154.662,20324.0
2019-02-19 10:35:00,187.4,187.41,187.27,187.33,11854.0,154.6703,154.6785,154.563,154.6125,11854.0
2019-02-19 10:40:00,187.32,187.4,187.27,187.32,24975.0,154.6042,154.6703,154.563,154.6042,24975.0
2019-02-19 10:45:00,187.36,187.49,187.33,187.4,27079.0,154.6373,154.7445,154.6125,154.6703,27079.0
2019-02-19 10:50:00,187.41,187.46,187.26,187.31,26897.0,154.6785,154.7198,154.5547,154.596,26897.0
2019-02-19 10:55:00,187.29,187.37,187.03,187.03,27101.0,154.5795,154.6455,154.3649,154.3649,27101.0
2019-02-19 11:00:00,187.04,187.37,187.03,187.25,31482.0,154.3731,154.6455,154.3649,154.5465,31482.0
2019-02-19 11:05:00,187.27,187.27,187.11,187.18,18273.0,154.563,154.563,154.4309,154.4887,18273.0
2019-02-19 11:10:00,187.2,187.21,187.11,187.17,17648.0,154.5052,154.5135,154.4309,154.4804,17648.0
2019-02-19 11:15:00,187.16,187.28,187.12,187.25,12942.0,154.4722,154.5712,154.4392,154.5465,12942.0
2019-02-19 11:20:00,187.22,187.25,187.16,187.2,11435.0,154.5217,154.5465,154.4722,154.5052,11435.0
2019-02-19 11:25:00,187.2,187.25,187.04,187.04,21013.0,154.5052,154.5465,154.3731,154.3731,21013.0
2019-02-19 11:30:00,187.03,187.25,187.03,187.15,25395.0,154.3649,154.5465,154.3649,154.4639,25395.0
2019-02-19 11:35:00,187.17,187.22,187.07,187.07,9403.0,154.4804,154.5217,154.3979,154.3979,9403.0
2019-02-19 11:40:00,187.05,187.09,186.98,187.0,10144.0,154.3814,154.4144,154.3236,154.3401,10144.0
2019-02-19 11:45:00,187.04,187.42,187.01,187.39,18881.0,154.3731,154.6868,154.3484,154.662,18881.0
2019-02-19 11:50:00,187.34,187.46,187.3,187.43,14488.0,154.6207,154.7198,154.5877,154.695,14488.0
2019-02-19 11:55:00,187.42,187.58,187.38,187.57,14855.0,154.6868,154.8188,154.6538,154.8106,14855.0
2019-02-19 12:00:00,187.56,187.71,187.51,187.56,13897.0,154.8023,154.9261,154.7611,154.8023,13897.0
2019-02-19 12:05:00,187.52,187.58,187.37,187.49,13670.0,154.7693,154.8188,154.6455,154.7445,13670.0
2019-02-19 12:10:00,187.5,187.54,187.43,187.5,10171.0,154.7528,154.7858,154.695,154.7528,10171.0
2019-02-19 12:15:00,187.48,187.53,187.42,187.47,9157.0,154.7363,154.7776,154.6868,154.728,9157.0
2019-02-19 12:20:00,187.49,187.63,187.48,187.58,24717.0,154.7445,154.8601,154.7363,154.8188,24717.0
2019-02-19 12:25:00,187.58,187.58,187.44,187.51,14962.0,154.8188,154.8188,154.7033,154.7611,14962.0
2019-02-19 12:30:00,187.48,187.52,187.42,187.46,8931.0,154.7363,154.7693,154.6868,154.7198,8931.0
2019-02-19 12:35:00,187.48,187.48,187.34,187.42,16351.0,154.7363,154.7363,154.6207,154.6868,16351.0
2019-02-19 12:40:00,187.42,187.55,187.42,187.55,24033.0,154.6868,154.7941,154.6868,154.7941,24033.0
2019-02-19 12:45:00,187.55,187.65,187.55,187.63,11006.0,154.7941,154.8766,154.7941,154.8601,11006.0
2019-02-19 12:50:00,187.65,187.69,187.46,187.49,20649.0,154.8766,154.9096,154.7198,154.7445,20649.0
2019-02-19 12:55:00,187.49,187.52,187.44,187.45,5748.0,154.7445,154.7693,154.7033,154.7115,5748.0
2019-02-19 13:00:00,187.48,187.53,187.46,187.52,7512.0,154.7363,154.7776,154.7198,154.7693,7512.0
2019-02-19 13:05:00,187.51,187.51,187.42,187.46,7207.0,154.7611,154.7611,154.6868,154.7198,7207.0
2019-02-19 13:10:00,187.45,187.51,187.44,187.5,8442.0,154.7115,154.7611,154.7033,154.7528,8442.0
2019-02-19 13:15:00,187.51,187.52,187.37,187.37,8113.0,154.7611,154.7693,154.6455,154.6455,8113.0
2019-02-19 13:20:00,187.37,187.47,187.36,187.45,11237.0,154.6455,154.728,154.6373,154.7115,11237.0
2019-02-19 13:25:00,187.45,187.53,187.44,187.49,11516.0,154.7115,154.7776,154.7033,154.7445,11516.0
2019-02-19 13:30:00,187.46,187.51,187.45,187.48,7405.0,154.7198,154.7611,154.7115,154.7363,7405.0
2019-02-19 13:35:00,187.48,187.51,187.43,187.47,7760.0,154.7363,154.7611,154.695,154.728,7760.0
2019-02-19 13:40:00,187.49,187.53,187.44,187.48,19757.0,154.7445,154.7776,154.7033,154.7363,19757.0
2019-02-19 13:45:00,187.49,187.51,187.47,187.49,12465.0,154.7445,154.7611,154.728,154.7445,12465.0
2019-02-19 13:50:00,187.5,187.56,187.48,187.49,17269.0,154.7528,154.8023,154.7363,154.7445,17269.0
2019-02-19 13:55:00,187.49,187.55,187.43,187.47,10980.0,154.7445,154.7941,154.695,154.728,10980.0
2019-02-19 14:00:00,187.48,187.52,187.45,187.47,11695.0,154.7363,154.7693,154.7115,154.728,11695.0
2019-02-19 14:05:00,187.44,187.5,187.38,187.46,17097.0,154.7033,154.7528,154.6538,154.7198,17097.0
2019-02-19 14:10:00,187.46,187.5,187.41,187.41,12046.0,154.7198,154.7528,154.6785,154.6785,12046.0
2019-02-19 14:15:00,187.42,187.53,187.42,187.5,9292.0,154.6868,154.7776,154.6868,154.7528,9292.0
2019-02-19 14:20:00,187.5,187.57,187.47,187.55,33276.0,154.7528,154.8106,154.728,154.7941,33276.0
2019-02-19 14:25:00,187.54,187.77,187.52,187.71,35443.0,154.7858,154.9756,154.7693,154.9261,35443.0
2019-02-19 14:30:00,187.74,187.77,187.61,187.62,22467.0,154.9509,154.9756,154.8436,154.8518,22467.0
2019-02-19 14:35:00,187.63,187.77,187.63,187.66,13150.0,154.8601,154.9756,154.8601,154.8849,13150.0
2019-02-19 14:40:00,187.66,187.97,187.66,187.9,24012.0,154.8849,155.1407,154.8849,155.0829,24012.0
2019-02-19 14:45:00,187.9,187.94,187.81,187.85,6023.0,155.0829,155.116,155.0087,155.0417,6023.0
2019-02-19 14:50:00,187.84,187.92,187.81,187.89,10115.0,155.0334,155.0994,155.0087,155.0747,10115.0
2019-02-19 14:55:00,187.89,187.93,187.88,187.89,10582.0,155.0747,155.1077,155.0664,155.0747,10582.0
2019-02-19 15:00:00,187.88,187.91,187.8,187.83,10012.0,155.0664,155.0912,155.0004,155.0252,10012.0
2019-02-19 15:05:00,187.82,187.83,187.7,187.81,17720.0,155.0169,155.0252,154.9179,155.0087,17720.0
2019-02-19 15:10:00,187.81,187.81,187.59,187.65,12730.0,155.0087,155.0087,154.8271,154.8766,12730.0
2019-02-19 15:15:00,187.63,187.66,187.54,187.66,20074.0,154.8601,154.8849,154.7858,154.8849,20074.0
2019-02-19 15:20:00,187.67,187.72,187.64,187.69,13381.0,154.8931,154.9344,154.8684,154.9096,13381.0
2019-02-19 15:25:00,187.7,187.71,187.59,187.71,16986.0,154.9179,154.9261,154.8271,154.9261,16986.0
2019-02-19 15:30:00,187.69,187.73,187.61,187.64,31510.0,154.9096,154.9426,154.8436,154.8684,31510.0
2019-02-19 15:35:00,187.65,187.72,187.58,187.6,25759.0,154.8766,154.9344,154.8188,154.8353,25759.0
2019-02-19 15:40:00,187.6,187.71,187.53,187.54,34677.0,154.8353,154.9261,154.7776,154.7858,34677.0
2019-02-19 15:45:00,187.55,187.55,187.1,187.13,49514.0,154.7941,154.7941,154.4227,154.4474,49514.0
2019-02-19 15:50:00,187.12,187.27,187.11,187.14,29297.0,154.4392,154.563,154.4309,154.4557,29297.0
2019-02-19 15:55:00,187.13,187.13,186.86,187.02,95028.0,154.4474,154.4474,154.2246,154.3566,95028.0
2019-02-20 09:30:00,187.19,187.76,186.87,187.03,46067.0,154.4969,154.9674,154.2328,154.3649,46067.0
2019-02-20 09:35:00,187.0,187.34,186.52,187.13,47280.0,154.3401,154.6207,153.944,154.4474,47280.0
2019-02-20 09:40:00,187.11,187.59,187.09,187.53,74599.0,154.4309,154.8271,154.4144,154.7776,74599.0
2019-02-20 09:45:00,187.56,187.71,187.19,187.29,44852.0,154.8023,154.9261,154.4969,154.5795,44852.0
2019-02-20 09:50:00,187.26,187.4,187.24,187.33,11700.0,154.5547,154.6703,154.5382,154.6125,11700.0
2019-02-20 09:55:00,187.36,187.58,187.27,187.44,7867.0,154.6373,154.8188,154.563,154.7033,7867.0
2019-02-20 10:00:00,187.37,187.78,187.33,187.75,15839.0,154.6455,154.9839,154.6125,154.9591,15839.0
2019-02-20 10:05:00,187.76,187.77,187.59,187.77,8618.0,154.9674,154.9756,154.8271,154.9756,8618.0
2019-02-20 10:10:00,187.79,187.94,187.47,187.47,40650.0,154.9922,155.116,154.728,154.728,40650.0
2019-02-20 10:15:00,187.47,187.92,187.46,187.92,9830.0,154.728,155.0994,154.7198,155.0994,9830.0
2019-02-20 10:20:00,187.91,187.93,187.75,187.93,14245.0,155.0912,155.1077,154.9591,155.1077,14245.0
2019-02-20 10:25:00,187.93,188.15,187.89,188.04,31798.0,155.1077,155.2893,155.0747,155.1985,31798.0
2019-02-20 10:30:00,188.04,188.48,188.03,188.47,27111.0,155.1985,155.5616,155.1902,155.5534,27111.0
2019-02-20 10:35:00,188.47,188.98,188.4,188.93,32724.0,155.5534,155.9743,155.4956,155.9331,32724.0
2019-02-20 10:40:00,188.97,189.22,188.82,188.92,36784.0,155.9661,156.1724,155.8423,155.9248,36784.0
2019-02-20 10:45:00,188.9,188.93,188.77,188.85,20811.0,155.9083,155.9331,155.801,155.867,20811.0
2019-02-20 10:50:00,188.86,188.93,188.55,188.55,17917.0,155.8753,155.9331,155.6194,155.6194,17917.0
2019-02-20 10:55:00,188.55,188.73,188.41,188.69,14604.0,155.6194,155.768,155.5039,155.735,14604.0
2019-02-20 11:00:00,188.71,188.86,188.7,188.84,19054.0,155.7515,155.8753,155.7432,155.8588,19054.0
2019-02-20 11:05:00,188.83,188.84,188.67,188.7,23925.0,155.8505,155.8588,155.7185,155.7432,23925.0
2019-02-20 11:10:00,188.73,188.95,188.67,188.75,16774.0,155.768,155.9496,155.7185,155.7845,16774.0
2019-02-20 11:15:00,188.78,188.81,188.46,188.5,15325.0,155.8092,155.834,155.5451,155.5782,15325.0
2019-02-20 11:20:00,188.54,188.62,187.95,187.96,22000.0,155.6112,155.6772,155.1242,155.1325,22000.0
2019-02-20 11:25:00,188.0,188.35,187.95,188.26,21903.0,155.1655,155.4543,155.1242,155.3801,21903.0
2019-02-20 11:30:00,188.27,188.36,188.19,188.31,16501.0,155.3883,155.4626,155.3223,155.4213,16501.0
2019-02-20 11:35:00,188.29,188.29,188.01,188.25,10746.0,155.4048,155.4048,155.1737,155.3718,10746.0
2019-02-20 11:40:00,188.26,188.65,188.22,188.65,22504.0,155.3801,155.702,155.3471,155.702,22504.0
2019-02-20 11:45:00,188.64,188.64,188.54,188.57,10590.0,155.6937,155.6937,155.6112,155.6359,10590.0
2019-02-20 11:50:00,188.56,188.57,188.41,188.57,8261.0,155.6277,155.6359,155.5039,155.6359,8261.0
2019-02-20 11:55:00,188.58,188.61,188.45,188.46,9437.0,155.6442,155.6689,155.5369,155.5451,9437.0
2019-02-20 12:00:00,188.43,188.52,188.42,188.45,8770.0,155.5204,155.5947,155.5121,155.5369,8770.0
2019-02-20 12:05:00,188.43,188.44,188.0,188.03,16948.0,155.5204,155.5286,155.1655,155.1902,16948.0
2019-02-20 12:10:00,188.03,188.15,187.93,187.98,15337.0,155.1902,155.2893,155.1077,155.149,15337.0
2019-02-20 12:15:00,187.99,188.04,187.9,188.04,18629.0,155.1572,155.1985,155.0829,155.1985,18629.0
2019-02-20 12:20:00,188.07,188.17,188.0,188.08,7932.0,155.2233,155.3058,155.1655,155.2315,7932.0
2019-02-20 12:25:00,188.1,188.1,187.53,187.57,17446.0,155.248,155.248,154.7776,154.8106,17446.0
2019-02-20 12:30:00,187.5,187.69,187.43,187.44,17788.0,154.7528,154.9096,154.695,154.7033,17788.0
2019-02-20 12:35:00,187.42,187.7,187.42,187.61,8427.0,154.6868,154.9179,154.6868,154.8436,8427.0
2019-02-20 12:40:00,187.61,187.74,187.52,187.53,10002.0,154.8436,154.9509,154.7693,154.7776,10002.0
2019-02-20 12:45:00,187.54,187.63,187.38,187.38,15082.0,154.7858,154.8601,154.6538,154.6538,15082.0
2019-02-20 12:50:00,187.33,187.34,186.94,186.95,19537.0,154.6125,154.6207,154.2906,154.2989,19537.0
2019-02-20 12:55:00,186.88,186.95,186.7,186.79,20613.0,154.2411,154.2989,154.0925,154.1668,20613.0
2019-02-20 13:00:00,186.74,187.12,186.74,187.1,10520.0,154.1255,154.4392,154.1255,154.4227,10520.0
2019-02-20 13:05:00,187.12,187.18,186.96,187.09,6268.0,154.4392,154.4887,154.3071,154.4144,6268.0
2019-02-20 13:10:00,187.1,187.3,187.06,187.21,13679.0,154.4227,154.5877,154.3896,154.5135,13679.0
2019-02-20 13:15:00,187.19,187.2,187.1,187.14,12330.0,154.4969,154.5052,154.4227,154.4557,12330.0
2019-02-20 13:20:00,187.13,187.21,187.02,187.06,19078.0,154.4474,154.5135,154.3566,154.3896,19078.0
2019-02-20 13:25:00,187.05,187.08,186.92,187.06,19988.0,154.3814,154.4062,154.2741,154.3896,19988.0
2019-02-20 13:30:00,187.03,187.06,186.95,186.97,11449.0,154.3649,154.3896,154.2989,154.3154,11449.0
2019-02-20 13:35:00,186.96,186.99,186.83,186.87,11676.0,154.3071,154.3319,154.1998,154.2328,11676.0
2019-02-20 13:40:00,186.88,186.97,186.77,186.93,8530.0,154.2411,154.3154,154.1503,154.2824,8530.0
2019-02-20 13:45:00,186.93,187.34,186.92,187.3,27259.0,154.2824,154.6207,154.2741,154.5877,27259.0
2019-02-20 13:50:00,187.3,187.75,187.3,187.71,23125.0,154.5877,154.9591,154.5877,154.9261,23125.0
2019-02-20 13:55:00,187.69,187.71,187.5,187.63,10518.0,154.9096,154.9261,154.7528,154.8601,10518.0
2019-02-20 14:00:00,187.66,187.69,187.23,187.46,18926.0,154.8849,154.9096,154.53,154.7198,18926.0
2019-02-20 14:05:00,187.52,187.62,187.04,187.07,51786.0,154.7693,154.8518,154.3731,154.3979,51786.0
2019-02-20 14:10:00,187.03,187.22,186.77,187.06,22942.0,154.3649,154.5217,154.1503,154.3896,22942.0
2019-02-20 14:15:00,187.08,187.1,186.67,186.68,18738.0,154.4062,154.4227,154.0678,154.076,18738.0
2019-02-20 14:20:00,186.76,186.83,186.48,186.81,14362.0,154.142,154.1998,153.9109,154.1833,14362.0
2019-02-20 14:25:00,186.8,187.12,186.79,187.08,16041.0,154.1751,154.4392,154.1668,154.4062,16041.0
2019-02-20 14:30:00,187.12,187.44,187.08,187.25,28015.0,154.4392,154.7033,154.4062,154.5465,28015.0
2019-02-20 14:35:00,187.23,187.27,187.04,187.1,18965.0,154.53,154.563,154.3731,154.4227,18965.0
2019-02-20 14:40:00,187.1,187.14,186.96,186.99,21777.0,154.4227,154.4557,154.3071,154.3319,21777.0
2019-02-20 14:45:00,187.0,187.19,186.97,187.17,19912.0,154.3401,154.4969,154.3154,154.4804,19912.0
2019-02-20 14:50:00,187.14,187.3,187.09,187.15,32523.0,154.4557,154.5877,154.4144,154.4639,32523.0
2019-02-20 14:55:00,187.15,187.21,186.96,187.05,25058.0,154.4639,154.5135,154.3071,154.3814,25058.0
2019-02-20 15:00:00,187.08,187.1,186.83,186.93,26998.0,154.4062,154.4227,154.1998,154.2824,26998.0
2019-02-20 15:05:00,186.94,186.98,186.7,186.77,26635.0,154.2906,154.3236,154.0925,154.1503,26635.0
2019-02-20 15:10:00,186.83,186.99,186.77,186.81,14351.0,154.1998,154.3319,154.1503,154.1833,14351.0
2019-02-20 15:15:00,186.82,187.02,186.77,187.02,18573.0,154.1916,154.3566,154.1503,154.3566,18573.0
2019-02-20 15:20:00,187.03,187.12,187.02,187.06,43354.0,154.3649,154.4392,154.3566,154.3896,43354.0
2019-02-20 15:25:00,187.07,187.11,187.0,187.03,19174.0,154.3979,154.4309,154.3401,154.3649,19174.0
2019-02-20 15:30:00,187.04,187.13,186.95,187.0,24837.0,154.3731,154.4474,154.2989,154.3401,24837.0
2019-02-20 15:35:00,187.0,187.02,186.92,187.01,26080.0,154.3401,154.3566,154.2741,154.3484,26080.0
2019-02-20 15:40:00,186.99,187.03,186.77,186.87,41974.0,154.3319,154.3649,154.1503,154.2328,41974.0
2019-02-20 15:45:00,186.87,186.87,186.6,186.69,42113.0,154.2328,154.2328,154.01,154.0843,42113.0
2019-02-20 15:50:00,186.71,186.98,186.6,186.98,44910.0,154.1008,154.3236,154.01,154.3236,44910.0
2019-02-20 15:55:00,186.93,186.98,186.61,186.98,117771.0,154.2824,154.3236,154.0182,154.3236,117771.0
2019-02-21 09:30:00,186.07,187.4,186.01,186.81,57443.0,153.5726,154.6703,153.523,154.1833,57443.0
2019-02-21 09:35:00,186.69,186.97,186.57,186.75,19979.0,154.0843,154.3154,153.9852,154.1338,19979.0
2019-02-21 09:40:00,186.78,187.21,186.54,186.79,36849.0,154.1586,154.5135,153.9605,154.1668,36849.0
2019-02-21 09:45:00,186.6,186.82,185.87,185.92,29080.0,154.01,154.1916,153.4075,153.4488,29080.0
2019-02-21 09:50:00,185.86,186.12,185.6,185.78,14419.0,153.3992,153.6138,153.1846,153.3332,14419.0
2019-02-21 09:55:00,185.83,185.92,185.53,185.6,40874.0,153.3745,153.4488,153.1269,153.1846,40874.0
2019-02-21 10:00:00,185.6,185.6,184.86,185.53,59111.0,153.1846,153.1846,152.5739,153.1269,59111.0
2019-02-21 10:05:00,185.53,185.57,185.18,185.52,38454.0,153.1269,153.1599,152.838,153.1186,38454.0
2019-02-21 10:10:00,185.63,185.91,185.41,185.89,32272.0,153.2094,153.4405,153.0278,153.424,32272.0
2019-02-21 10:15:00,185.97,186.43,185.92,186.25,13526.0,153.49,153.8697,153.4488,153.7211,13526.0
2019-02-21 10:20:00,186.32,186.55,186.32,186.35,15852.0,153.7789,153.9687,153.7789,153.8037,15852.0
2019-02-21 10:25:00,186.39,186.41,185.75,185.81,11256.0,153.8367,153.8532,153.3084,153.358,11256.0
2019-02-21 10:30:00,185.9,186.4,185.9,186.31,10166.0,153.4322,153.8449,153.4322,153.7706,10166.0
2019-02-21 10:35:00,186.3,186.3,186.02,186.17,11116.0,153.7624,153.7624,153.5313,153.6551,11116.0
2019-02-21 10:40:00,186.14,186.44,186.02,186.25,28136.0,153.6303,153.8779,153.5313,153.7211,28136.0
2019-02-21 10:45:00,186.23,186.28,185.72,185.93,24844.0,153.7046,153.7459,153.2837,153.457,24844.0
2019-02-21 10:50:00,185.89,185.96,185.67,185.91,17833.0,153.424,153.4818,153.2424,153.4405,17833.0
2019-02-21 10:55:00,185.91,185.96,185.6,185.73,27291.0,153.4405,153.4818,153.1846,153.2919,27291.0
2019-02-21 11:00:00,185.74,185.8,185.46,185.75,35128.0,153.3002,153.3497,153.0691,153.3084,35128.0
2019-02-21 11:05:00,185.75,186.02,185.71,185.77,21489.0,153.3084,153.5313,153.2754,153.3249,21489.0
2019-02-21 11:10:00,185.75,185.75,185.48,185.67,23657.0,153.3084,153.3084,153.0856,153.2424,23657.0
2019-02-21 11:15:00,185.67,185.78,185.52,185.68,25407.0,153.2424,153.3332,153.1186,153.2507,25407.0
2019-02-21 11:20:00,185.68,185.68,185.32,185.66,18808.0,153.2507,153.2507,152.9535,153.2342,18808.0
2019-02-21 11:25:00,185.59,185.65,185.44,185.51,19778.0,153.1764,153.2259,153.0526,153.1104,19778.0
2019-02-21 11:30:00,185.54,185.65,185.51,185.61,13876.0,153.1351,153.2259,153.1104,153.1929,13876.0
2019-02-21 11:35:00,185.55,185.59,185.17,185.17,23226.0,153.1434,153.1764,152.8297,152.8297,23226.0
2019-02-21 11:40:00,185.19,185.32,185.05,185.1,19292.0,152.8462,152.9535,152.7307,152.772,19292.0
2019-02-21 11:45:00,185.07,185.19,185.07,185.16,25102.0,152.7472,152.8462,152.7472,152.8215,25102.0
2019-02-21 11:50:00,185.16,185.65,185.11,185.63,61983.0,152.8215,153.2259,152.7802,153.2094,61983.0
2019-02-21 11:55:00,185.63,186.13,185.5,185.93,25515.0,153.2094,153.6221,153.1021,153.457,25515.0
2019-02-21 12:00:00,185.93,186.28,185.93,186.26,32691.0,153.457,153.7459,153.457,153.7294,32691.0
2019-02-21 12:05:00,186.25,186.27,185.91,185.92,13709.0,153.7211,153.7376,153.4405,153.4488,13709.0
2019-02-21 12:10:00,185.93,186.01,185.85,185.86,9537.0,153.457,153.523,153.391,153.3992,9537.0
2019-02-21 12:15:00,185.85,185.95,185.82,185.82,9540.0,153.391,153.4735,153.3662,153.3662,9540.0
2019-02-21 12:20:00,185.8,185.9,185.77,185.81,12457.0,153.3497,153.4322,153.3249,153.358,12457.0
2019-02-21 12:25:00,185.81,185.83,185.7,185.7,12189.0,153.358,153.3745,153.2672,153.2672,12189.0
2019-02-21 12:30:00,185.71,185.8,185.58,185.73,18288.0,153.2754,153.3497,153.1681,153.2919,18288.0
2019-02-21 12:35:00,185.72,185.94,185.71,185.89,39788.0,153.2837,153.4653,153.2754,153.424,39788.0
2019-02-21 12:40:00,185.91,186.1,185.91,186.08,13056.0,153.4405,153.5973,153.4405,153.5808,13056.0
2019-02-21 12:45:00,186.08,186.21,186.02,186.14,17996.0,153.5808,153.6881,153.5313,153.6303,17996.0
2019-02-21 12:50:00,186.13,186.31,186.13,186.27,15358.0,153.6221,153.7706,153.6221,153.7376,15358.0
2019-02-21 12:55:00,186.26,186.26,186.01,186.17,18347.0,153.7294,153.7294,153.523,153.6551,18347.0
2019-02-21 13:00:00,186.22,186.25,185.92,186.18,44209.0,153.6964,153.7211,153.4488,153.6633,44209.0
2019-02-21 13:05:00,186.15,186.28,186.13,186.17,12728.0,153.6386,153.7459,153.6221,153.6551,12728.0
2019-02-21 13:10:00,186.17,186.41,186.16,186.29,13292.0,153.6551,153.8532,153.6468,153.7541,13292.0
2019-02-21 13:15:00,186.28,186.34,186.12,186.15,11679.0,153.7459,153.7954,153.6138,153.6386,11679.0
2019-02-21 13:20:00,186.2,186.3,186.1,186.27,12477.0,153.6798,153.7624,153.5973,153.7376,12477.0
2019-02-21 13:25:00,186.24,186.24,186.0,186.02,9013.0,153.7129,153.7129,153.5148,153.5313,9013.0
2019-02-21 13:30:00,186.03,186.03,185.72,185.73,11078.0,153.5395,153.5395,153.2837,153.2919,11078.0
2019-02-21 13:35:00,185.71,185.74,185.36,185.55,51132.0,153.2754,153.3002,152.9866,153.1434,51132.0
2019-02-21 13:40:00,185.58,185.86,185.58,185.8,14609.0,153.1681,153.3992,153.1681,153.3497,14609.0
2019-02-21 13:45:00,185.79,185.93,185.64,185.72,18166.0,153.3415,153.457,153.2177,153.2837,18166.0
2019-02-21 13:50:00,185.7,185.81,185.67,185.81,11592.0,153.2672,153.358,153.2424,153.358,11592.0
2019-02-21 13:55:00,185.81,185.84,185.7,185.76,16283.0,153.358,153.3827,153.2672,153.3167,16283.0
2019-02-21 14:00:00,185.78,185.81,185.69,185.71,10630.0,153.3332,153.358,153.2589,153.2754,10630.0
2019-02-21 14:05:00,185.71,185.78,185.7,185.73,7648.0,153.2754,153.3332,153.2672,153.2919,7648.0
2019-02-21 14:10:00,185.77,185.77,185.65,185.7,7876.0,153.3249,153.3249,153.2259,153.2672,7876.0
2019-02-21 14:15:00,185.66,185.67,185.51,185.56,8911.0,153.2342,153.2424,153.1104,153.1516,8911.0
2019-02-21 14:20:00,185.55,185.59,185.29,185.29,16216.0,153.1434,153.1764,152.9288,152.9288,16216.0
2019-02-21 14:25:00,185.29,185.4,185.21,185.38,21834.0,152.9288,153.0196,152.8628,153.0031,21834.0
2019-02-21 14:30:00,185.41,185.43,185.34,185.38,18074.0,153.0278,153.0443,152.9701,153.0031,18074.0
2019-02-21 14:35:00,185.39,185.4,185.2,185.26,19134.0,153.0113,153.0196,152.8545,152.904,19134.0
2019-02-21 14:40:00,185.27,185.29,185.17,185.23,16357.0,152.9123,152.9288,152.8297,152.8793,16357.0
2019-02-21 14:45:00,185.22,185.22,184.87,184.94,45942.0,152.871,152.871,152.5821,152.6399,45942.0
2019-02-21 14:50:00,184.94,184.94,184.76,184.86,35235.0,152.6399,152.6399,152.4913,152.5739,35235.0
2019-02-21 14:55:00,184.85,184.91,184.8,184.83,36949.0,152.5656,152.6152,152.5244,152.5491,36949.0
2019-02-21 15:00:00,184.85,185.07,184.77,185.0,23508.0,152.5656,152.7472,152.4996,152.6894,23508.0
2019-02-21 15:05:00,185.01,185.2,184.96,185.17,15055.0,152.6977,152.8545,152.6564,152.8297,15055.0
2019-02-21 15:10:00,185.18,185.23,185.06,185.2,27481.0,152.838,152.8793,152.739,152.8545,27481.0
2019-02-21 15:15:00,185.2,185.3,185.1,185.11,30013.0,152.8545,152.937,152.772,152.7802,30013.0
2019-02-21 15:20:00,185.11,185.21,185.1,185.18,24228.0,152.7802,152.8628,152.772,152.838,24228.0
2019-02-21 15:25:00,185.18,185.22,185.1,185.17,23070.0,152.838,152.871,152.772,152.8297,23070.0
2019-02-21 15:30:00,185.17,185.2,184.81,184.94,32838.0,152.8297,152.8545,152.5326,152.6399,32838.0
2019-02-21 15:35:00,184.94,184.94,184.76,184.79,27372.0,152.6399,152.6399,152.4913,152.5161,27372.0
2019-02-21 15:40:00,184.81,184.96,184.75,184.96,115134.0,152.5326,152.6564,152.4831,152.6564,115134.0
2019-02-21 15:45:00,184.97,185.27,184.97,185.24,60791.0,152.6647,152.9123,152.6647,152.8875,60791.0
2019-02-21 15:50:00,185.24,185.33,185.13,185.28,47023.0,152.8875,152.9618,152.7967,152.9205,47023.0
2019-02-21 15:55:00,185.3,185.51,185.26,185.51,81803.0,152.937,153.1104,152.904,153.1104,81803.0
2019-02-22 09:30:00,185.9,186.42,185.81,186.13,32307.0,153.4322,153.8614,153.358,153.6221,32307.0
2019-02-22 09:35:00,186.05,187.32,186.0,186.92,35450.0,153.556,154.6042,153.5148,154.2741,35450.0
2019-02-22 09:40:00,186.9,187.72,186.9,187.47,23027.0,154.2576,154.9344,154.2576,154.728,23027.0
2019-02-22 09:45:00,187.45,187.94,187.45,187.94,17240.0,154.7115,155.116,154.7115,155.116,17240.0
2019-02-22 09:50:00,187.98,188.09,187.62,187.66,40501.0,155.149,155.2398,154.8518,154.8849,40501.0
2019-02-22 09:55:00,187.66,187.7,187.35,187.45,40653.0,154.8849,154.9179,154.629,154.7115,40653.0
2019-02-22 10:00:00,187.45,187.69,187.31,187.41,33185.0,154.7115,154.9096,154.596,154.6785,33185.0
2019-02-22 10:05:00,187.4,187.54,187.07,187.08,34020.0,154.6703,154.7858,154.3979,154.4062,34020.0
2019-02-22 10:10:00,187.06,187.48,187.06,187.45,21547.0,154.3896,154.7363,154.3896,154.7115,21547.0
2019-02-22 10:15:00,187.39,187.75,187.27,187.59,24118.0,154.662,154.9591,154.563,154.8271,24118.0
2019-02-22 10:20:00,187.61,187.67,187.34,187.66,28373.0,154.8436,154.8931,154.6207,154.8849,28373.0
2019-02-22 10:25:00,187.66,187.74,187.51,187.65,11421.0,154.8849,154.9509,154.7611,154.8766,11421.0
2019-02-22 10:30:00,187.58,187.87,187.57,187.78,32005.0,154.8188,155.0582,154.8106,154.9839,32005.0
2019-02-22 10:35:00,187.8,187.8,187.48,187.59,33117.0,155.0004,155.0004,154.7363,154.8271,33117.0
2019-02-22 10:40:00,187.59,187.67,187.5,187.6,30863.0,154.8271,154.8931,154.7528,154.8353,30863.0
2019-02-22 10:45:00,187.6,187.68,187.15,187.49,29298.0,154.8353,154.9014,154.4639,154.7445,29298.0
2019-02-22 10:50:00,187.49,187.65,187.31,187.44,18648.0,154.7445,154.8766,154.596,154.7033,18648.0
2019-02-22 10:55:00,187.42,187.59,187.2,187.37,26318.0,154.6868,154.8271,154.5052,154.6455,26318.0
2019-02-22 11:00:00,187.46,187.58,187.29,187.37,23361.0,154.7198,154.8188,154.5795,154.6455,23361.0
2019-02-22 11:05:00,187.4,187.41,187.03,187.34,16935.0,154.6703,154.6785,154.3649,154.6207,16935.0
2019-02-22 11:10:00,187.38,187.5,187.35,187.46,15618.0,154.6538,154.7528,154.629,154.7198,15618.0
2019-02-22 11:15:00,187.45,187.63,187.33,187.57,18742.0,154.7115,154.8601,154.6125,154.8106,18742.0
2019-02-22 11:20:00,187.6,187.67,187.41,187.63,17012.0,154.8353,154.8931,154.6785,154.8601,17012.0
2019-02-22 11:25:00,187.67,187.91,187.67,187.83,17366.0,154.8931,155.0912,154.8931,155.0252,17366.0
2019-02-22 11:30:00,187.83,187.91,187.77,187.87,29366.0,155.0252,155.0912,154.9756,155.0582,29366.0
2019-02-22 11:35:00,187.87,187.94,187.73,187.91,8828.0,155.0582,155.116,154.9426,155.0912,8828.0
2019-02-22 11:40:00,187.88,187.94,187.77,187.88,7582.0,155.0664,155.116,154.9756,155.0664,7582.0
2019-02-22 11:45:00,187.93,188.17,187.86,188.16,12827.0,155.1077,155.3058,155.0499,155.2975,12827.0
2019-02-22 11:50:00,188.14,188.2,188.05,188.2,12339.0,155.281,155.3305,155.2067,155.3305,12339.0
2019-02-22 11:55:00,188.17,188.43,188.16,188.37,20195.0,155.3058,155.5204,155.2975,155.4709,20195.0
2019-02-22 12:00:00,188.38,188.86,188.33,188.7,32977.0,155.4791,155.8753,155.4378,155.7432,32977.0
2019-02-22 12:05:00,188.71,188.73,188.57,188.57,20001.0,155.7515,155.768,155.6359,155.6359,20001.0
2019-02-22 12:10:00,188.62,188.68,188.48,188.51,13128.0,155.6772,155.7267,155.5616,155.5864,13128.0
2019-02-22 12:15:00,188.52,188.64,188.51,188.62,10333.0,155.5947,155.6937,155.5864,155.6772,10333.0
2019-02-22 12:20:00,188.6,188.65,188.53,188.56,19853.0,155.6607,155.702,155.6029,155.6277,19853.0
2019-02-22 12:25:00,188.57,188.62,188.52,188.52,11646.0,155.6359,155.6772,155.5947,155.5947,11646.0
2019-02-22 12:30:00,188.54,188.56,188.46,188.52,7861.0,155.6112,155.6277,155.5451,155.5947,7861.0
2019-02-22 12:35:00,188.52,188.62,188.4,188.61,19264.0,155.5947,155.6772,155.4956,155.6689,19264.0
2019-02-22 12:40:00,188.58,188.58,188.42,188.47,14248.0,155.6442,155.6442,155.5121,155.5534,14248.0
2019-02-22 12:45:00,188.47,188.62,188.47,188.49,11459.0,155.5534,155.6772,155.5534,155.5699,11459.0
2019-02-22 12:50:00,188.49,188.49,188.13,188.3,18607.0,155.5699,155.5699,155.2728,155.4131,18607.0
2019-02-22 12:55:00,188.29,188.37,188.2,188.27,13234.0,155.4048,155.4709,155.3305,155.3883,13234.0
2019-02-22 13:00:00,188.23,188.33,188.07,188.17,8056.0,155.3553,155.4378,155.2233,155.3058,8056.0
2019-02-22 13:05:00,188.2,188.25,188.12,188.21,7312.0,155.3305,155.3718,155.2645,155.3388,7312.0
2019-02-22 13:10:00,188.19,188.26,188.09,188.14,9180.0,155.3223,155.3801,155.2398,155.281,9180.0
2019-02-22 13:15:00,188.08,188.12,187.84,187.87,14997.0,155.2315,155.2645,155.0334,155.0582,14997.0
2019-02-22 13:20:00,187.86,187.96,187.84,187.91,7400.0,155.0499,155.1325,155.0334,155.0912,7400.0
2019-02-22 13:25:00,187.93,187.97,187.86,187.96,7702.0,155.1077,155.1407,155.0499,155.1325,7702.0
2019-02-22 13:30:00,187.96,187.98,187.91,187.93,5891.0,155.1325,155.149,155.0912,155.1077,5891.0
2019-02-22 13:35:00,187.98,188.0,187.91,187.92,7502.0,155.149,155.1655,155.0912,155.0994,7502.0
2019-02-22 13:40:00,187.92,187.92,187.72,187.74,15895.0,155.0994,155.0994,154.9344,154.9509,15895.0
2019-02-22 13:45:00,187.75,187.77,187.65,187.71,21603.0,154.9591,154.9756,154.8766,154.9261,21603.0
2019-02-22 13:50:00,187.74,187.78,187.55,187.59,17138.0,154.9509,154.9839,154.7941,154.8271,17138.0
2019-02-22 13:55:00,187.61,187.63,187.5,187.57,13008.0,154.8436,154.8601,154.7528,154.8106,13008.0
2019-02-22 14:00:00,187.6,187.63,187.48,187.5,17074.0,154.8353,154.8601,154.7363,154.7528,17074.0
2019-02-22 14:05:00,187.48,187.51,187.28,187.5,13517.0,154.7363,154.7611,154.5712,154.7528,13517.0
2019-02-22 14:10:00,187.5,187.51,187.29,187.35,28697.0,154.7528,154.7611,154.5795,154.629,28697.0
2019-02-22 14:15:00,187.34,187.48,187.33,187.35,14014.0,154.6207,154.7363,154.6125,154.629,14014.0
2019-02-22 14:20:00,187.37,187.4,187.22,187.25,17401.0,154.6455,154.6703,154.5217,154.5465,17401.0
2019-02-22 14:25:00,187.25,187.28,187.04,187.05,13288.0,154.5465,154.5712,154.3731,154.3814,13288.0
2019-02-22 14:30:00,187.05,187.18,186.99,186.99,26919.0,154.3814,154.4887,154.3319,154.3319,26919.0
2019-02-22 14:35:00,186.99,186.99,186.56,186.6,42585.0,154.3319,154.3319,153.977,154.01,42585.0
2019-02-22 14:40:00,186.58,186.59,186.36,186.5,39481.0,153.9935,154.0017,153.8119,153.9275,39481.0
2019-02-22 14:45:00,186.45,186.55,186.38,186.44,20492.0,153.8862,153.9687,153.8284,153.8779,20492.0
2019-02-22 14:50:00,186.46,186.77,186.46,186.67,24573.0,153.8944,154.1503,153.8944,154.0678,24573.0
2019-02-22 14:55:00,186.66,186.72,186.45,186.49,14315.0,154.0595,154.109,153.8862,153.9192,14315.0
2019-02-22 15:00:00,186.52,186.77,186.52,186.74,44298.0,153.944,154.1503,153.944,154.1255,44298.0
2019-02-22 15:05:00,186.72,186.73,186.45,186.62,24790.0,154.109,154.1173,153.8862,154.0265,24790.0
2019-02-22 15:10:00,186.6,187.03,186.53,186.98,36023.0,154.01,154.3649,153.9522,154.3236,36023.0
2019-02-22 15:15:00,186.96,187.1,186.91,187.1,10628.0,154.3071,154.4227,154.2658,154.4227,10628.0
2019-02-22 15:20:00,187.09,187.23,187.05,187.16,26579.0,154.4144,154.53,154.3814,154.4722,26579.0
2019-02-22 15:25:00,187.19,187.33,187.15,187.27,23451.0,154.4969,154.6125,154.4639,154.563,23451.0
2019-02-22 15:30:00,187.27,187.35,187.23,187.31,39928.0,154.563,154.629,154.53,154.596,39928.0
2019-02-22 15:35:00,187.34,187.35,187.09,187.31,35509.0,154.6207,154.629,154.4144,154.596,35509.0
2019-02-22 15:40:00,187.28,187.32,186.95,187.19,50843.0,154.5712,154.6042,154.2989,154.4969,50843.0
2019-02-22 15:45:00,187.15,187.38,186.76,186.77,68802.0,154.4639,154.6538,154.142,154.1503,68802.0
2019-02-22 15:50:00,186.76,187.09,186.64,186.96,60205.0,154.142,154.4144,154.043,154.3071,60205.0
2019-02-22 15:55:00,186.98,187.51,186.98,187.49,205094.0,154.3236,154.7611,154.3236,154.7445,205094.0
2019-02-25 09:30:00,188.66,188.94,188.2,188.26,60740.0,155.7102,155.9413,155.3305,155.3801,60740.0
2019-02-25 09:35:00,188.17,189.2,188.17,189.07,30114.0,155.3058,156.1559,155.3058,156.0486,30114.0
2019-02-25 09:40:00,189.11,189.15,188.71,189.15,14422.0,156.0816,156.1146,155.7515,156.1146,14422.0
2019-02-25 09:45:00,189.15,189.15,188.57,188.8,13569.0,156.1146,156.1146,155.6359,155.8258,13569.0
2019-02-25 09:50:00,188.92,189.0,188.51,188.62,19812.0,155.9248,155.9908,155.5864,155.6772,19812.0
2019-02-25 09:55:00,188.6,188.6,188.3,188.46,19592.0,155.6607,155.6607,155.4131,155.5451,19592.0
2019-02-25 10:00:00,188.46,188.52,188.24,188.37,20557.0,155.5451,155.5947,155.3636,155.4709,20557.0
2019-02-25 10:05:00,188.4,188.44,188.16,188.22,24628.0,155.4956,155.5286,155.2975,155.3471,24628.0
2019-02-25 10:10:00,188.26,188.28,188.06,188.24,23033.0,155.3801,155.3966,155.215,155.3636,23033.0
2019-02-25 10:15:00,188.24,188.31,188.06,188.06,17231.0,155.3636,155.4213,155.215,155.215,17231.0
2019-02-25 10:20:00,188.06,188.27,187.89,188.2,19285.0,155.215,155.3883,155.0747,155.3305,19285.0
2019-02-25 10:25:00,188.19,188.54,188.16,188.51,20059.0,155.3223,155.6112,155.2975,155.5864,20059.0
2019-02-25 10:30:00,188.5,188.7,188.5,188.66,24747.0,155.5782,155.7432,155.5782,155.7102,24747.0
2019-02-25 10:35:00,188.68,188.91,188.57,188.86,38045.0,155.7267,155.9165,155.6359,155.8753,38045.0
2019-02-25 10:40:00,188.86,189.15,188.86,189.15,20305.0,155.8753,156.1146,155.8753,156.1146,20305.0
2019-02-25 10:45:00,189.15,189.15,189.01,189.07,19850.0,156.1146,156.1146,155.9991,156.0486,19850.0
2019-02-25 10:50:00,189.08,189.11,188.89,188.92,29279.0,156.0569,156.0816,155.9,155.9248,29279.0
2019-02-25 10:55:00,188.92,189.0,188.74,188.89,21005.0,155.9248,155.9908,155.7762,155.9,21005.0
2019-02-25 11:00:00,188.92,188.98,188.71,188.96,25188.0,155.9248,155.9743,155.7515,155.9578,25188.0
2019-02-25 11:05:00,189.0,189.12,188.89,188.95,28021.0,155.9908,156.0899,155.9,155.9496,28021.0
2019-02-25 11:10:00,188.94,189.24,188.92,189.15,28232.0,155.9413,156.1889,155.9248,156.1146,28232.0
2019-02-25 11:15:00,189.15,189.37,189.09,189.37,18860.0,156.1146,156.2962,156.0651,156.2962,18860.0
2019-02-25 11:20:00,189.4,189.57,189.34,189.49,20457.0,156.321,156.4613,156.2714,156.3952,20457.0
2019-02-25 11:25:00,189.5,189.57,189.41,189.43,26837.0,156.4035,156.4613,156.3292,156.3457,26837.0
2019-02-25 11:30:00,189.41,189.58,189.39,189.5,22910.0,156.3292,156.4695,156.3127,156.4035,22910.0
2019-02-25 11:35:00,189.49,189.5,189.23,189.29,18193.0,156.3952,156.4035,156.1807,156.2302,18193.0
2019-02-25 11:40:00,189.29,189.49,189.24,189.44,12610.0,156.2302,156.3952,156.1889,156.354,12610.0
2019-02-25 11:45:00,189.42,189.6,189.41,189.44,25951.0,156.3375,156.486,156.3292,156.354,25951.0
2019-02-25 11:50:00,189.42,189.51,189.4,189.44,14313.0,156.3375,156.4118,156.321,156.354,14313.0
2019-02-25 11:55:00,189.45,189.46,189.29,189.34,17276.0,156.3622,156.3705,156.2302,156.2714,17276.0
2019-02-25 12:00:00,189.3,189.31,189.06,189.08,15212.0,156.2384,156.2467,156.0403,156.0569,15212.0
2019-02-25 12:05:00,189.06,189.11,188.9,188.98,21917.0,156.0403,156.0816,155.9083,155.9743,21917.0
2019-02-25 12:10:00,188.96,189.06,188.89,189.0,22758.0,155.9578,156.0403,155.9,155.9908,22758.0
2019-02-25 12:15:00,188.98,189.14,188.88,189.12,26349.0,155.9743,156.1064,155.8918,156.0899,26349.0
2019-02-25 12:20:00,189.14,189.18,188.85,188.85,12892.0,156.1064,156.1394,155.867,155.867,12892.0
2019-02-25 12:25:00,188.88,188.98,188.87,188.96,10107.0,155.8918,155.9743,155.8835,155.9578,10107.0
2019-02-25 12:30:00,188.94,188.98,188.83,188.93,12495.0,155.9413,155.9743,155.8505,155.9331,12495.0
2019-02-25 12:35:00,188.94,188.94,188.82,188.83,11121.0,155.9413,155.9413,155.8423,155.8505,11121.0
2019-02-25 12:40:00,188.83,188.97,188.83,188.95,8756.0,155.8505,155.9661,155.8505,155.9496,8756.0
2019-02-25 12:45:00,188.93,189.0,188.87,188.98,7810.0,155.9331,155.9908,155.8835,155.9743,7810.0
2019-02-25 12:50:00,188.97,189.06,188.91,189.04,14346.0,155.9661,156.0403,155.9165,156.0238,14346.0
2019-02-25 12:55:00,188.97,189.02,188.92,189.02,10750.0,155.9661,156.0073,155.9248,156.0073,10750.0
2019-02-25 13:00:00,189.02,189.13,188.98,189.12,13842.0,156.0073,156.0981,155.9743,156.0899,13842.0
2019-02-25 13:05:00,189.11,189.12,189.05,189.1,6729.0,156.0816,156.0899,156.0321,156.0734,6729.0
2019-02-25 13:10:00,189.12,189.2,189.09,189.17,13947.0,156.0899,156.1559,156.0651,156.1311,13947.0
2019-02-25 13:15:00,189.17,189.28,189.17,189.22,12661.0,156.1311,156.2219,156.1311,156.1724,12661.0
2019-02-25 13:20:00,189.23,189.24,189.03,189.05,20017.0,156.1807,156.1889,156.0156,156.0321,20017.0
2019-02-25 13:25:00,189.04,189.04,188.94,188.97,14361.0,156.0238,156.0238,155.9413,155.9661,14361.0
2019-02-25 13:30:00,188.99,189.01,188.94,188.99,10241.0,155.9826,155.9991,155.9413,155.9826,10241.0
2019-02-25 13:35:00,189.0,189.0,188.8,188.8,9458.0,155.9908,155.9908,155.8258,155.8258,9458.0
2019-02-25 13:40:00,188.85,189.01,188.85,188.88,11294.0,155.867,155.9991,155.867,155.8918,11294.0
2019-02-25 13:45:00,188.88,188.9,188.8,188.85,10191.0,155.8918,155.9083,155.8258,155.867,10191.0
2019-02-25 13:50:00,188.84,188.89,188.81,188.84,10923.0,155.8588,155.9,155.834,155.8588,10923.0
2019-02-25 13:55:00,188.84,188.84,188.63,188.71,14700.0,155.8588,155.8588,155.6854,155.7515,14700.0
2019-02-25 14:00:00,188.73,188.84,188.73,188.8,11098.0,155.768,155.8588,155.768,155.8258,11098.0
2019-02-25 14:05:00,188.79,188.98,188.77,188.98,13257.0,155.8175,155.9743,155.801,155.9743,13257.0
2019-02-25 14:10:00,188.97,188.99,188.8,188.87,13256.0,155.9661,155.9826,155.8258,155.8835,13256.0
2019-02-25 14:15:00,188.88,188.95,188.85,188.94,7659.0,155.8918,155.9496,155.867,155.9413,7659.0
2019-02-25 14:20:00,188.96,189.01,188.91,188.94,15916.0,155.9578,155.9991,155.9165,155.9413,15916.0
2019-02-25 14:25:00,188.92,189.02,188.91,189.0,15650.0,155.9248,156.0073,155.9165,155.9908,15650.0
2019-02-25 14:30:00,189.01,189.18,189.01,189.16,13547.0,155.9991,156.1394,155.9991,156.1229,13547.0
2019-02-25 14:35:00,189.16,189.33,189.11,189.2,20300.0,156.1229,156.2632,156.0816,156.1559,20300.0
2019-02-25 14:40:00,189.19,189.19,189.11,189.14,10237.0,156.1476,156.1476,156.0816,156.1064,10237.0
2019-02-25 14:45:00,189.14,189.15,189.04,189.09,12856.0,156.1064,156.1146,156.0238,156.0651,12856.0
2019-02-25 14:50:00,189.08,189.12,188.93,188.93,14014.0,156.0569,156.0899,155.9331,155.9331,14014.0
2019-02-25 14:55:00,188.93,188.99,188.86,188.9,11828.0,155.9331,155.9826,155.8753,155.9083,11828.0
2019-02-25 15:00:00,188.94,188.95,188.86,188.86,12990.0,155.9413,155.9496,155.8753,155.8753,12990.0
2019-02-25 15:05:00,188.87,188.89,188.71,188.82,29653.0,155.8835,155.9,155.7515,155.8423,29653.0
2019-02-25 15:10:00,188.83,188.89,188.71,188.89,14412.0,155.8505,155.9,155.7515,155.9,14412.0
2019-02-25 15:15:00,188.91,189.13,188.91,189.08,14838.0,155.9165,156.0981,155.9165,156.0569,14838.0
2019-02-25 15:20:00,189.08,189.09,188.88,188.88,17931.0,156.0569,156.0651,155.8918,155.8918,17931.0
2019-02-25 15:25:00,188.88,188.92,188.83,188.86,17143.0,155.8918,155.9248,155.8505,155.8753,17143.0
2019-02-25 15:30:00,188.88,189.64,188.78,189.6,119486.0,155.8918,156.519,155.8092,156.486,119486.0
2019-02-25 15:35:00,189.59,190.47,189.4,189.71,160688.0,156.4778,157.2041,156.321,156.5768,160688.0
2019-02-25 15:40:00,189.71,190.32,189.19,189.66,138933.0,156.5768,157.0803,156.1476,156.5356,138933.0
2019-02-25 15:45:00,189.67,189.71,189.12,189.22,127527.0,156.5438,156.5768,156.0899,156.1724,127527.0
2019-02-25 15:50:00,189.22,189.58,189.12,189.55,105490.0,156.1724,156.4695,156.0899,156.4448,105490.0
2019-02-25 15:55:00,189.56,189.89,189.43,189.81,176299.0,156.453,156.7254,156.3457,156.6594,176299.0
2019-02-26 09:30:00,189.56,190.22,189.36,189.76,56628.0,156.453,156.9977,156.288,156.6181,56628.0
2019-02-26 09:35:00,189.82,190.72,189.74,190.51,28526.0,156.6676,157.4104,156.6016,157.2371,28526.0
2019-02-26 09:40:00,190.52,190.55,189.87,189.94,29913.0,157.2454,157.2701,156.7089,156.7667,29913.0
2019-02-26 09:45:00,189.94,189.95,189.37,189.4,29979.0,156.7667,156.7749,156.2962,156.321,29979.0
2019-02-26 09:50:00,189.4,190.18,189.36,190.14,22814.0,156.321,156.9647,156.288,156.9317,22814.0
2019-02-26 09:55:00,190.15,190.45,189.98,189.98,25633.0,156.94,157.1876,156.7997,156.7997,25633.0
2019-02-26 10:00:00,190.14,190.65,189.88,190.65,16033.0,156.9317,157.3526,156.7171,157.3526,16033.0
2019-02-26 10:05:00,190.69,191.1,190.64,190.88,24028.0,157.3857,157.7241,157.3444,157.5425,24028.0
2019-02-26 10:10:00,190.87,191.37,190.87,191.26,26831.0,157.5342,157.9469,157.5342,157.8561,26831.0
2019-02-26 10:15:00,191.26,191.3,190.82,190.9,20733.0,157.8561,157.8891,157.493,157.559,20733.0
2019-02-26 10:20:00,190.96,191.4,190.84,191.36,16806.0,157.6085,157.9717,157.5095,157.9386,16806.0
2019-02-26 10:25:00,191.37,191.47,191.3,191.43,18401.0,157.9469,158.0294,157.8891,157.9964,18401.0
2019-02-26 10:30:00,191.37,191.48,191.27,191.43,18476.0,157.9469,158.0377,157.8644,157.9964,18476.0
2019-02-26 10:35:00,191.48,191.48,191.22,191.31,21803.0,158.0377,158.0377,157.8231,157.8974,21803.0
2019-02-26 10:40:00,191.3,191.64,191.3,191.48,18481.0,157.8891,158.1697,157.8891,158.0377,18481.0
2019-02-26 10:45:00,191.44,191.63,191.4,191.62,19147.0,158.0047,158.1615,157.9717,158.1532,19147.0
2019-02-26 10:50:00,191.58,191.58,191.16,191.18,30106.0,158.1202,158.1202,157.7736,157.7901,30106.0
2019-02-26 10:55:00,191.17,191.26,191.0,191.03,26190.0,157.7818,157.8561,157.6415,157.6663,26190.0
2019-02-26 11:00:00,191.03,191.22,191.0,191.19,14102.0,157.6663,157.8231,157.6415,157.7983,14102.0
2019-02-26 11:05:00,191.18,191.21,191.04,191.09,20102.0,157.7901,157.8148,157.6745,157.7158,20102.0
2019-02-26 11:10:00,191.11,191.47,191.08,191.41,18469.0,157.7323,158.0294,157.7075,157.9799,18469.0
2019-02-26 11:15:00,191.43,191.55,191.0,191.41,50053.0,157.9964,158.0955,157.6415,157.9799,50053.0
2019-02-26 11:20:00,191.45,191.58,191.25,191.33,10107.0,158.0129,158.1202,157.8479,157.9139,10107.0
2019-02-26 11:25:00,191.31,191.4,191.19,191.19,16629.0,157.8974,157.9717,157.7983,157.7983,16629.0
2019-02-26 11:30:00,191.23,191.44,191.16,191.23,11123.0,157.8314,158.0047,157.7736,157.8314,11123.0
2019-02-26 11:35:00,191.2,191.2,190.93,190.93,17072.0,157.8066,157.8066,157.5837,157.5837,17072.0
2019-02-26 11:40:00,190.95,190.97,190.8,190.8,8213.0,157.6003,157.6168,157.4765,157.4765,8213.0
2019-02-26 11:45:00,190.83,191.09,190.77,190.98,14777.0,157.5012,157.7158,157.4517,157.625,14777.0
2019-02-26 11:50:00,191.0,191.1,190.9,191.03,12076.0,157.6415,157.7241,157.559,157.6663,12076.0
2019-02-26 11:55:00,191.03,191.04,190.8,190.87,12757.0,157.6663,157.6745,157.4765,157.5342,12757.0
2019-02-26 12:00:00,190.9,190.98,190.58,190.61,13198.0,157.559,157.625,157.2949,157.3196,13198.0
2019-02-26 12:05:00,190.57,190.81,190.52,190.78,9184.0,157.2866,157.4847,157.2454,157.4599,9184.0
2019-02-26 12:10:00,190.75,190.94,190.7,190.93,9866.0,157.4352,157.592,157.3939,157.5837,9866.0
2019-02-26 12:15:00,190.93,190.97,190.82,190.95,19500.0,157.5837,157.6168,157.493,157.6003,19500.0
2019-02-26 12:20:00,190.94,191.12,190.92,191.04,9414.0,157.592,157.7406,157.5755,157.6745,9414.0
2019-02-26 12:25:00,191.0,191.04,190.86,190.9,6058.0,157.6415,157.6745,157.526,157.559,6058.0
2019-02-26 12:30:00,190.93,190.94,190.76,190.76,8966.0,157.5837,157.592,157.4434,157.4434,8966.0
2019-02-26 12:35:00,190.76,190.77,190.58,190.62,7941.0,157.4434,157.4517,157.2949,157.3279,7941.0
2019-02-26 12:40:00,190.66,190.82,190.66,190.81,8195.0,157.3609,157.493,157.3609,157.4847,8195.0
2019-02-26 12:45:00,190.79,190.79,190.57,190.73,9129.0,157.4682,157.4682,157.2866,157.4187,9129.0
2019-02-26 12:50:00,190.77,190.83,190.67,190.74,8419.0,157.4517,157.5012,157.3692,157.4269,8419.0
2019-02-26 12:55:00,190.7,190.74,190.58,190.74,8008.0,157.3939,157.4269,157.2949,157.4269,8008.0
2019-02-26 13:00:00,190.75,190.97,190.75,190.81,21230.0,157.4352,157.6168,157.4352,157.4847,21230.0
2019-02-26 13:05:00,190.8,190.81,190.66,190.78,7097.0,157.4765,157.4847,157.3609,157.4599,7097.0
2019-02-26 13:10:00,190.76,190.87,190.71,190.8,22663.0,157.4434,157.5342,157.4022,157.4765,22663.0
2019-02-26 13:15:00,190.89,191.04,190.89,190.96,6513.0,157.5507,157.6745,157.5507,157.6085,6513.0
2019-02-26 13:20:00,190.98,191.06,190.93,191.01,11961.0,157.625,157.691,157.5837,157.6498,11961.0
2019-02-26 13:25:00,191.02,191.18,190.93,191.12,14348.0,157.658,157.7901,157.5837,157.7406,14348.0
2019-02-26 13:30:00,191.13,191.18,190.82,190.9,15888.0,157.7488,157.7901,157.493,157.559,15888.0
2019-02-26 13:35:00,190.9,191.02,190.83,191.02,10063.0,157.559,157.658,157.5012,157.658,10063.0
2019-02-26 13:40:00,191.02,191.18,191.02,191.18,13832.0,157.658,157.7901,157.658,157.7901,13832.0
2019-02-26 13:45:00,191.17,191.4,191.16,191.27,10832.0,157.7818,157.9717,157.7736,157.8644,10832.0
2019-02-26 13:50:00,191.31,191.38,191.24,191.33,10511.0,157.8974,157.9552,157.8396,157.9139,10511.0
2019-02-26 13:55:00,191.33,191.4,191.25,191.33,12602.0,157.9139,157.9717,157.8479,157.9139,12602.0
2019-02-26 14:00:00,191.34,191.49,191.29,191.47,20964.0,157.9221,158.0459,157.8809,158.0294,20964.0
2019-02-26 14:05:00,191.44,191.52,191.34,191.34,13498.0,158.0047,158.0707,157.9221,157.9221,13498.0
2019-02-26 14:10:00,191.34,191.47,191.34,191.45,8647.0,157.9221,158.0294,157.9221,158.0129,8647.0
2019-02-26 14:15:00,191.45,191.53,191.4,191.51,17065.0,158.0129,158.079,157.9717,158.0624,17065.0
2019-02-26 14:20:00,191.53,191.58,191.31,191.36,12200.0,158.079,158.1202,157.8974,157.9386,12200.0
2019-02-26 14:25:00,191.34,191.34,191.1,191.16,11436.0,157.9221,157.9221,157.7241,157.7736,11436.0
2019-02-26 14:30:00,191.13,191.25,191.13,191.25,14681.0,157.7488,157.8479,157.7488,157.8479,14681.0
2019-02-26 14:35:00,191.27,191.32,191.2,191.27,14817.0,157.8644,157.9056,157.8066,157.8644,14817.0
2019-02-26 14:40:00,191.28,191.33,191.12,191.12,9048.0,157.8726,157.9139,157.7406,157.7406,9048.0
2019-02-26 14:45:00,191.12,191.25,191.01,191.25,17540.0,157.7406,157.8479,157.6498,157.8479,17540.0
2019-02-26 14:50:00,191.21,191.29,191.05,191.25,23145.0,157.8148,157.8809,157.6828,157.8479,23145.0
2019-02-26 14:55:00,191.25,191.32,191.16,191.24,16653.0,157.8479,157.9056,157.7736,157.8396,16653.0
2019-02-26 15:00:00,191.24,191.56,191.23,191.55,15224.0,157.8396,158.1037,157.8314,158.0955,15224.0
2019-02-26 15:05:00,191.57,191.64,191.51,191.58,14492.0,158.112,158.1697,158.0624,158.1202,14492.0
2019-02-26 15:10:00,191.55,191.63,191.47,191.53,13277.0,158.0955,158.1615,158.0294,158.079,13277.0
2019-02-26 15:15:00,191.52,191.65,191.41,191.41,23739.0,158.0707,158.178,157.9799,157.9799,23739.0
2019-02-26 15:20:00,191.42,191.57,191.4,191.5,15112.0,157.9882,158.112,157.9717,158.0542,15112.0
2019-02-26 15:25:00,191.51,191.54,191.44,191.45,12542.0,158.0624,158.0872,158.0047,158.0129,12542.0
2019-02-26 15:30:00,191.45,191.51,190.93,190.95,40073.0,158.0129,158.0624,157.5837,157.6003,40073.0
2019-02-26 15:35:00,190.95,191.05,190.84,190.84,32137.0,157.6003,157.6828,157.5095,157.5095,32137.0
2019-02-26 15:40:00,190.84,190.9,190.63,190.67,40411.0,157.5095,157.559,157.3361,157.3692,40411.0
2019-02-26 15:45:00,190.64,190.75,190.58,190.69,65489.0,157.3444,157.4352,157.2949,157.3857,65489.0
2019-02-26 15:50:00,190.69,190.78,190.41,190.52,45644.0,157.3857,157.4599,157.1546,157.2454,45644.0
2019-02-26 15:55:00,190.54,190.58,189.97,190.08,109474.0,157.2619,157.2949,156.7914,156.8822,109474.0
2019-02-27 09:30:00,188.69,189.79,188.66,189.77,43869.0,155.735,156.6429,155.7102,156.6263,43869.0
2019-02-27 09:35:00,189.65,189.72,189.17,189.51,16008.0,156.5273,156.5851,156.1311,156.4118,16008.0
2019-02-27 09:40:00,189.64,189.96,189.33,189.71,31106.0,156.519,156.7832,156.2632,156.5768,31106.0
2019-02-27 09:45:00,189.7,189.96,189.67,189.78,20426.0,156.5686,156.7832,156.5438,156.6346,20426.0
2019-02-27 09:50:00,189.81,190.18,189.67,190.11,10384.0,156.6594,156.9647,156.5438,156.907,10384.0
2019-02-27 09:55:00,190.05,190.06,189.79,190.0,13693.0,156.8574,156.8657,156.6429,156.8162,13693.0
2019-02-27 10:00:00,189.94,190.09,189.65,189.66,23560.0,156.7667,156.8905,156.5273,156.5356,23560.0
2019-02-27 10:05:00,189.66,190.12,189.6,190.11,19534.0,156.5356,156.9152,156.486,156.907,19534.0
2019-02-27 10:10:00,190.0,190.0,189.19,189.54,17538.0,156.8162,156.8162,156.1476,156.4365,17538.0
2019-02-27 10:15:00,189.47,189.84,189.43,189.69,35873.0,156.3787,156.6841,156.3457,156.5603,35873.0
2019-02-27 10:20:00,189.72,189.78,189.34,189.5,20926.0,156.5851,156.6346,156.2714,156.4035,20926.0
2019-02-27 10:25:00,189.49,189.57,189.06,189.26,15947.0,156.3952,156.4613,156.0403,156.2054,15947.0
2019-02-27 10:30:00,189.27,189.38,189.14,189.19,13534.0,156.2137,156.3045,156.1064,156.1476,13534.0
2019-02-27 10:35:00,189.24,189.69,189.18,189.69,19841.0,156.1889,156.5603,156.1394,156.5603,19841.0
2019-02-27 10:40:00,189.69,189.74,189.41,189.73,10367.0,156.5603,156.6016,156.3292,156.5933,10367.0
2019-02-27 10:45:00,189.71,189.74,189.43,189.66,14643.0,156.5768,156.6016,156.3457,156.5356,14643.0
2019-02-27 10:50:00,189.73,190.05,189.68,189.98,18356.0,156.5933,156.8574,156.5521,156.7997,18356.0
2019-02-27 10:55:00,189.99,190.15,189.82,190.14,20648.0,156.8079,156.94,156.6676,156.9317,20648.0
2019-02-27 11:00:00,190.11,190.35,190.07,190.32,11300.0,156.907,157.105,156.8739,157.0803,11300.0
2019-02-27 11:05:00,190.36,190.46,190.16,190.44,15051.0,157.1133,157.1958,156.9482,157.1793,15051.0
2019-02-27 11:10:00,190.45,190.61,190.32,190.46,13307.0,157.1876,157.3196,157.0803,157.1958,13307.0
2019-02-27 11:15:00,190.46,190.74,190.46,190.58,23341.0,157.1958,157.4269,157.1958,157.2949,23341.0
2019-02-27 11:20:00,190.63,190.83,190.52,190.83,15344.0,157.3361,157.5012,157.2454,157.5012,15344.0
2019-02-27 11:25:00,190.88,190.95,190.58,190.78,29588.0,157.5425,157.6003,157.2949,157.4599,29588.0
2019-02-27 11:30:00,190.78,190.82,190.53,190.56,14675.0,157.4599,157.493,157.2536,157.2784,14675.0
2019-02-27 11:35:00,190.59,190.89,190.59,190.89,8209.0,157.3031,157.5507,157.3031,157.5507,8209.0
2019-02-27 11:40:00,190.92,191.03,190.76,190.76,8211.0,157.5755,157.6663,157.4434,157.4434,8211.0
2019-02-27 11:45:00,190.75,190.94,190.7,190.94,13984.0,157.4352,157.592,157.3939,157.592,13984.0
2019-02-27 11:50:00,190.96,191.06,190.83,191.01,16441.0,157.6085,157.691,157.5012,157.6498,16441.0
2019-02-27 11:55:00,191.06,191.14,190.92,191.02,14549.0,157.691,157.7571,157.5755,157.658,14549.0
2019-02-27 12:00:00,191.03,191.4,191.03,191.4,13256.0,157.6663,157.9717,157.6663,157.9717,13256.0
2019-02-27 12:05:00,191.4,191.49,191.35,191.47,8685.0,157.9717,158.0459,157.9304,158.0294,8685.0
2019-02-27 12:10:00,191.44,192.14,191.44,192.09,37980.0,158.0047,158.5824,158.0047,158.5412,37980.0
2019-02-27 12:15:00,192.06,192.19,191.85,191.86,31489.0,158.5164,158.6237,158.3431,158.3513,31489.0
2019-02-27 12:20:00,191.8,191.87,191.56,191.65,6926.0,158.3018,158.3596,158.1037,158.178,6926.0
2019-02-27 12:25:00,191.65,191.68,191.12,191.2,19945.0,158.178,158.2028,157.7406,157.8066,19945.0
2019-02-27 12:30:00,191.2,191.3,191.04,191.16,13157.0,157.8066,157.8891,157.6745,157.7736,13157.0
2019-02-27 12:35:00,191.17,191.21,191.05,191.05,6534.0,157.7818,157.8148,157.6828,157.6828,6534.0
2019-02-27 12:40:00,191.01,191.14,190.88,190.89,6774.0,157.6498,157.7571,157.5425,157.5507,6774.0
2019-02-27 12:45:00,190.88,191.1,190.88,191.03,7314.0,157.5425,157.7241,157.5425,157.6663,7314.0
2019-02-27 12:50:00,191.0,191.13,190.99,191.01,10266.0,157.6415,157.7488,157.6333,157.6498,10266.0
2019-02-27 12:55:00,191.0,191.01,190.84,190.9,7029.0,157.6415,157.6498,157.5095,157.559,7029.0
2019-02-27 13:00:00,190.93,190.99,190.83,190.95,13572.0,157.5837,157.6333,157.5012,157.6003,13572.0
2019-02-27 13:05:00,190.95,191.04,190.83,191.01,9775.0,157.6003,157.6745,157.5012,157.6498,9775.0
2019-02-27 13:10:00,191.01,191.06,190.83,191.03,12001.0,157.6498,157.691,157.5012,157.6663,12001.0
2019-02-27 13:15:00,191.08,191.08,190.86,190.86,10077.0,157.7075,157.7075,157.526,157.526,10077.0
2019-02-27 13:20:00,190.86,191.11,190.86,191.01,12102.0,157.526,157.7323,157.526,157.6498,12102.0
2019-02-27 13:25:00,191.0,191.06,190.75,190.87,9208.0,157.6415,157.691,157.4352,157.5342,9208.0
2019-02-27 13:30:00,190.85,190.87,190.77,190.78,8001.0,157.5177,157.5342,157.4517,157.4599,8001.0
2019-02-27 13:35:00,190.82,190.85,190.7,190.7,6804.0,157.493,157.5177,157.3939,157.3939,6804.0
2019-02-27 13:40:00,190.73,190.81,190.73,190.78,7965.0,157.4187,157.4847,157.4187,157.4599,7965.0
2019-02-27 13:45:00,190.75,190.84,190.74,190.82,12732.0,157.4352,157.5095,157.4269,157.493,12732.0
2019-02-27 13:50:00,190.86,190.93,190.86,190.91,5668.0,157.526,157.5837,157.526,157.5672,5668.0
2019-02-27 13:55:00,190.9,190.95,190.87,190.95,7254.0,157.559,157.6003,157.5342,157.6003,7254.0
2019-02-27 14:00:00,190.97,191.03,190.9,191.03,8930.0,157.6168,157.6663,157.559,157.6663,8930.0
2019-02-27 14:05:00,191.03,191.05,190.86,190.95,7458.0,157.6663,157.6828,157.526,157.6003,7458.0
2019-02-27 14:10:00,190.96,191.12,190.94,191.08,7584.0,157.6085,157.7406,157.592,157.7075,7584.0
2019-02-27 14:15:00,191.09,191.2,191.09,191.14,6056.0,157.7158,157.8066,157.7158,157.7571,6056.0
2019-02-27 14:20:00,191.16,191.18,191.1,191.1,7664.0,157.7736,157.7901,157.7241,157.7241,7664.0
2019-02-27 14:25:00,191.08,191.14,191.0,191.09,9159.0,157.7075,157.7571,157.6415,157.7158,9159.0
2019-02-27 14:30:00,191.11,191.43,191.07,191.39,15556.0,157.7323,157.9964,157.6993,157.9634,15556.0
2019-02-27 14:35:00,191.4,191.49,191.37,191.38,7781.0,157.9717,158.0459,157.9469,157.9552,7781.0
2019-02-27 14:40:00,191.4,191.61,191.36,191.54,18086.0,157.9717,158.145,157.9386,158.0872,18086.0
2019-02-27 14:45:00,191.54,191.64,191.54,191.64,13233.0,158.0872,158.1697,158.0872,158.1697,13233.0
2019-02-27 14:50:00,191.63,191.65,191.33,191.33,19373.0,158.1615,158.178,157.9139,157.9139,19373.0
2019-02-27 14:55:00,191.29,191.43,191.21,191.43,8407.0,157.8809,157.9964,157.8148,157.9964,8407.0
2019-02-27 15:00:00,191.41,191.44,191.19,191.2,17647.0,157.9799,158.0047,157.7983,157.8066,17647.0
2019-02-27 15:05:00,191.21,191.33,191.17,191.32,6022.0,157.8148,157.9139,157.7818,157.9056,6022.0
2019-02-27 15:10:00,191.32,191.47,191.28,191.39,15573.0,157.9056,158.0294,157.8726,157.9634,15573.0
2019-02-27 15:15:00,191.4,191.55,191.39,191.47,15374.0,157.9717,158.0955,157.9634,158.0294,15374.0
2019-02-27 15:20:00,191.47,191.53,191.2,191.23,11961.0,158.0294,158.079,157.8066,157.8314,11961.0
2019-02-27 15:25:00,191.23,191.24,191.0,191.03,11772.0,157.8314,157.8396,157.6415,157.6663,11772.0
2019-02-27 15:30:00,191.02,191.12,190.9,191.07,13016.0,157.658,157.7406,157.559,157.6993,13016.0
2019-02-27 15:35:00,191.05,191.32,191.04,191.32,12697.0,157.6828,157.9056,157.6745,157.9056,12697.0
2019-02-27 15:40:00,191.3,191.3,191.08,191.11,16941.0,157.8891,157.8891,157.7075,157.7323,16941.0
2019-02-27 15:45:00,191.11,191.12,190.95,191.12,19696.0,157.7323,157.7406,157.6003,157.7406,19696.0
2019-02-27 15:50:00,191.16,191.25,190.97,191.13,18768.0,157.7736,157.8479,157.6168,157.7488,18768.0
2019-02-27 15:55:00,191.15,191.5,191.12,191.47,77242.0,157.7653,158.0542,157.7406,158.0294,77242.0
2019-02-28 09:30:00,191.53,191.53,190.48,191.02,33180.0,158.079,158.079,157.2123,157.658,33180.0
2019-02-28 09:35:00,191.03,191.5,190.93,191.29,13344.0,157.6663,158.0542,157.5837,157.8809,13344.0
2019-02-28 09:40:00,191.31,191.39,190.86,191.26,15325.0,157.8974,157.9634,157.526,157.8561,15325.0
2019-02-28 09:45:00,191.29,191.29,190.89,191.16,12206.0,157.8809,157.8809,157.5507,157.7736,12206.0
2019-02-28 09:50:00,191.22,191.25,190.92,191.18,11558.0,157.8231,157.8479,157.5755,157.7901,11558.0
2019-02-28 09:55:00,191.14,191.32,191.06,191.15,8042.0,157.7571,157.9056,157.691,157.7653,8042.0
2019-02-28 10:00:00,191.14,191.19,190.72,190.99,16319.0,157.7571,157.7983,157.4104,157.6333,16319.0
2019-02-28 10:05:00,190.88,191.1,190.83,190.91,20083.0,157.5425,157.7241,157.5012,157.5672,20083.0
2019-02-28 10:10:00,190.8,191.2,190.8,191.16,13774.0,157.4765,157.8066,157.4765,157.7736,13774.0
2019-02-28 10:15:00,191.14,191.17,190.8,190.97,16331.0,157.7571,157.7818,157.4765,157.6168,16331.0
2019-02-28 10:20:00,190.93,190.97,190.77,190.8,18404.0,157.5837,157.6168,157.4517,157.4765,18404.0
2019-02-28 10:25:00,190.8,191.03,190.78,191.0,22759.0,157.4765,157.6663,157.4599,157.6415,22759.0
2019-02-28 10:30:00,191.04,191.55,191.04,191.55,11193.0,157.6745,158.0955,157.6745,158.0955,11193.0
2019-02-28 10:35:00,191.58,191.63,191.29,191.5,26151.0,158.1202,158.1615,157.8809,158.0542,26151.0
2019-02-28 10:40:00,191.48,191.63,191.29,191.29,9684.0,158.0377,158.1615,157.8809,157.8809,9684.0
2019-02-28 10:45:00,191.24,191.25,190.64,190.71,46277.0,157.8396,157.8479,157.3444,157.4022,46277.0
2019-02-28 10:50:00,190.68,190.68,190.4,190.61,19078.0,157.3774,157.3774,157.1463,157.3196,19078.0
2019-02-28 10:55:00,190.62,190.69,190.53,190.64,15185.0,157.3279,157.3857,157.2536,157.3444,15185.0
2019-02-28 11:00:00,190.61,190.68,190.43,190.49,20346.0,157.3196,157.3774,157.1711,157.2206,20346.0
2019-02-28 11:05:00,190.51,190.63,190.13,190.14,20073.0,157.2371,157.3361,156.9235,156.9317,20073.0
2019-02-28 11:10:00,190.18,190.27,189.79,189.96,24887.0,156.9647,157.039,156.6429,156.7832,24887.0
2019-02-28 11:15:00,189.95,190.21,189.91,190.21,14707.0,156.7749,156.9895,156.7419,156.9895,14707.0
2019-02-28 11:20:00,190.19,190.48,190.14,190.31,13742.0,156.973,157.2123,156.9317,157.072,13742.0
2019-02-28 11:25:00,190.35,190.48,190.26,190.31,15254.0,157.105,157.2123,157.0308,157.072,15254.0
2019-02-28 11:30:00,190.28,190.5,190.27,190.44,9772.0,157.0473,157.2288,157.039,157.1793,9772.0
2019-02-28 11:35:00,190.42,190.46,190.24,190.35,22904.0,157.1628,157.1958,157.0143,157.105,22904.0
2019-02-28 11:40:00,190.38,190.54,190.18,190.18,8108.0,157.1298,157.2619,156.9647,156.9647,8108.0
2019-02-28 11:45:00,190.18,190.38,190.18,190.31,6830.0,156.9647,157.1298,156.9647,157.072,6830.0
2019-02-28 11:50:00,190.3,190.57,190.29,190.49,9205.0,157.0638,157.2866,157.0555,157.2206,9205.0
2019-02-28 11:55:00,190.52,190.67,190.52,190.61,6130.0,157.2454,157.3692,157.2454,157.3196,6130.0
2019-02-28 12:00:00,190.61,190.7,190.56,190.64,8129.0,157.3196,157.3939,157.2784,157.3444,8129.0
2019-02-28 12:05:00,190.66,190.69,190.62,190.64,2624.0,157.3609,157.3857,157.3279,157.3444,2624.0
2019-02-28 12:10:00,190.68,190.71,190.62,190.62,3936.0,157.3774,157.4022,157.3279,157.3279,3936.0
2019-02-28 12:15:00,190.62,190.82,190.62,190.82,5929.0,157.3279,157.493,157.3279,157.493,5929.0
2019-02-28 12:20:00,190.82,190.91,190.8,190.85,13665.0,157.493,157.5672,157.4765,157.5177,13665.0
2019-02-28 12:25:00,190.87,190.98,190.8,190.93,17200.0,157.5342,157.625,157.4765,157.5837,17200.0
2019-02-28 12:30:00,190.94,190.95,190.86,190.91,15143.0,157.592,157.6003,157.526,157.5672,15143.0
2019-02-28 12:35:00,190.91,190.98,190.76,190.77,6034.0,157.5672,157.625,157.4434,157.4517,6034.0
2019-02-28 12:40:00,190.82,190.85,190.66,190.71,6664.0,157.493,157.5177,157.3609,157.4022,6664.0
2019-02-28 12:45:00,190.71,190.81,190.68,190.81,5876.0,157.4022,157.4847,157.3774,157.4847,5876.0
2019-02-28 12:50:00,190.84,191.01,190.82,190.91,7207.0,157.5095,157.6498,157.493,157.5672,7207.0
2019-02-28 12:55:00,190.9,191.15,190.9,191.1,6497.0,157.559,157.7653,157.559,157.7241,6497.0
2019-02-28 13:00:00,191.17,191.19,191.09,191.17,3558.0,157.7818,157.7983,157.7158,157.7818,3558.0
2019-02-28 13:05:00,191.2,191.23,191.01,191.05,5368.0,157.8066,157.8314,157.6498,157.6828,5368.0
2019-02-28 13:10:00,191.06,191.06,190.85,190.92,7129.0,157.691,157.691,157.5177,157.5755,7129.0
2019-02-28 13:15:00,190.89,190.97,190.86,190.9,7334.0,157.5507,157.6168,157.526,157.559,7334.0
2019-02-28 13:20:00,190.89,190.92,190.55,190.69,29787.0,157.5507,157.5755,157.2701,157.3857,29787.0
2019-02-28 13:25:00,190.74,190.78,190.55,190.59,9937.0,157.4269,157.4599,157.2701,157.3031,9937.0
2019-02-28 13:30:00,190.59,190.64,190.45,190.56,12730.0,157.3031,157.3444,157.1876,157.2784,12730.0
2019-02-28 13:35:00,190.59,190.69,190.49,190.67,7465.0,157.3031,157.3857,157.2206,157.3692,7465.0
2019-02-28 13:40:00,190.63,190.64,190.35,190.44,20163.0,157.3361,157.3444,157.105,157.1793,20163.0
2019-02-28 13:45:00,190.44,190.55,190.4,190.48,16940.0,157.1793,157.2701,157.1463,157.2123,16940.0
2019-02-28 13:50:00,190.5,190.74,190.5,190.74,7952.0,157.2288,157.4269,157.2288,157.4269,7952.0
2019-02-28 13:55:00,190.76,190.79,190.7,190.79,8987.0,157.4434,157.4682,157.3939,157.4682,8987.0
2019-02-28 14:00:00,190.8,190.85,190.7,190.75,20494.0,157.4765,157.5177,157.3939,157.4352,20494.0
2019-02-28 14:05:00,190.79,190.83,190.7,190.78,10340.0,157.4682,157.5012,157.3939,157.4599,10340.0
2019-02-28 14:10:00,190.78,190.81,190.69,190.69,11908.0,157.4599,157.4847,157.3857,157.3857,11908.0
2019-02-28 14:15:00,190.65,190.66,190.54,190.57,8046.0,157.3526,157.3609,157.2619,157.2866,8046.0
2019-02-28 14:20:00,190.58,190.7,190.55,190.68,10932.0,157.2949,157.3939,157.2701,157.3774,10932.0
2019-02-28 14:25:00,190.66,190.71,190.58,190.63,13728.0,157.3609,157.4022,157.2949,157.3361,13728.0
2019-02-28 14:30:00,190.64,190.68,190.47,190.47,13992.0,157.3444,157.3774,157.2041,157.2041,13992.0
2019-02-28 14:35:00,190.47,190.58,190.47,190.51,7985.0,157.2041,157.2949,157.2041,157.2371,7985.0
2019-02-28 14:40:00,190.5,190.52,190.29,190.39,12959.0,157.2288,157.2454,157.0555,157.1381,12959.0
2019-02-28 14:45:00,190.37,190.41,190.3,190.35,11644.0,157.1216,157.1546,157.0638,157.105,11644.0
2019-02-28 14:50:00,190.36,190.39,190.16,190.19,25447.0,157.1133,157.1381,156.9482,156.973,25447.0
2019-02-28 14:55:00,190.19,190.41,190.14,190.38,15382.0,156.973,157.1546,156.9317,157.1298,15382.0
2019-02-28 15:00:00,190.41,190.42,190.32,190.34,15893.0,157.1546,157.1628,157.0803,157.0968,15893.0
2019-02-28 15:05:00,190.35,190.6,190.34,190.6,13476.0,157.105,157.3114,157.0968,157.3114,13476.0
2019-02-28 15:10:00,190.59,190.76,190.59,190.62,13032.0,157.3031,157.4434,157.3031,157.3279,13032.0
2019-02-28 15:15:00,190.64,190.69,190.49,190.63,17727.0,157.3444,157.3857,157.2206,157.3361,17727.0
2019-02-28 15:20:00,190.63,190.68,190.3,190.33,23516.0,157.3361,157.3774,157.0638,157.0885,23516.0
2019-02-28 15:25:00,190.32,190.4,190.26,190.29,59896.0,157.0803,157.1463,157.0308,157.0555,59896.0
2019-02-28 15:30:00,190.29,190.72,190.26,190.64,41969.0,157.0555,157.4104,157.0308,157.3444,41969.0
2019-02-28 15:35:00,190.65,190.74,190.53,190.67,30891.0,157.3526,157.4269,157.2536,157.3692,30891.0
2019-02-28 15:40:00,190.7,190.7,190.42,190.46,50131.0,157.3939,157.3939,157.1628,157.1958,50131.0
2019-02-28 15:45:00,190.36,190.5,190.3,190.41,40295.0,157.1133,157.2288,157.0638,157.1546,40295.0
2019-02-28 15:50:00,190.4,190.49,190.18,190.2,41063.0,157.1463,157.2206,156.9647,156.9812,41063.0
2019-02-28 15:55:00,190.19,190.19,189.73,190.09,241450.0,156.973,156.973,156.5933,156.8905,241450.0
2019-03-01 09:30:00,191.39,191.39,190.5,191.31,31355.0,157.9634,157.9634,157.2288,157.8974,31355.0
2019-03-01 09:35:00,191.31,191.74,191.27,191.49,16351.0,157.8974,158.2523,157.8644,158.0459,16351.0
2019-03-01 09:40:00,191.63,191.71,191.29,191.57,11354.0,158.1615,158.2275,157.8809,158.112,11354.0
2019-03-01 09:45:00,191.57,191.93,191.56,191.61,18082.0,158.112,158.4091,158.1037,158.145,18082.0
2019-03-01 09:50:00,191.66,191.96,191.53,191.56,23238.0,158.1863,158.4339,158.079,158.1037,23238.0
2019-03-01 09:55:00,191.54,191.7,191.41,191.61,30846.0,158.0872,158.2193,157.9799,158.145,30846.0
2019-03-01 10:00:00,191.6,192.07,191.38,191.89,35423.0,158.1367,158.5246,157.9552,158.3761,35423.0
2019-03-01 10:05:00,191.87,191.9,191.52,191.75,43118.0,158.3596,158.3843,158.0707,158.2605,43118.0
2019-03-01 10:10:00,191.75,191.86,191.39,191.42,12545.0,158.2605,158.3513,157.9634,157.9882,12545.0
2019-03-01 10:15:00,191.39,191.4,190.92,191.08,19577.0,157.9634,157.9717,157.5755,157.7075,19577.0
2019-03-01 10:20:00,191.05,191.07,190.59,190.64,12352.0,157.6828,157.6993,157.3031,157.3444,12352.0
2019-03-01 10:25:00,190.6,190.75,190.54,190.68,9448.0,157.3114,157.4352,157.2619,157.3774,9448.0
2019-03-01 10:30:00,190.69,190.76,190.47,190.68,9215.0,157.3857,157.4434,157.2041,157.3774,9215.0
2019-03-01 10:35:00,190.6,190.72,190.5,190.61,7690.0,157.3114,157.4104,157.2288,157.3196,7690.0
2019-03-01 10:40:00,190.57,190.93,190.55,190.9,8941.0,157.2866,157.5837,157.2701,157.559,8941.0
2019-03-01 10:45:00,190.91,191.12,190.88,191.02,17449.0,157.5672,157.7406,157.5425,157.658,17449.0
2019-03-01 10:50:00,191.03,191.22,190.98,191.22,9504.0,157.6663,157.8231,157.625,157.8231,9504.0
2019-03-01 10:55:00,191.22,191.25,190.83,190.87,14600.0,157.8231,157.8479,157.5012,157.5342,14600.0
2019-03-01 11:00:00,190.88,190.93,190.63,190.72,15620.0,157.5425,157.5837,157.3361,157.4104,15620.0
2019-03-01 11:05:00,190.74,190.76,190.54,190.73,11203.0,157.4269,157.4434,157.2619,157.4187,11203.0
2019-03-01 11:10:00,190.77,190.92,190.66,190.85,14103.0,157.4517,157.5755,157.3609,157.5177,14103.0
2019-03-01 11:15:00,190.85,191.13,190.79,191.09,14909.0,157.5177,157.7488,157.4682,157.7158,14909.0
2019-03-01 11:20:00,191.11,191.16,190.84,190.9,9067.0,157.7323,157.7736,157.5095,157.559,9067.0
2019-03-01 11:25:00,190.86,190.97,190.76,190.97,8527.0,157.526,157.6168,157.4434,157.6168,8527.0
2019-03-01 11:30:00,190.99,191.03,190.87,190.88,9615.0,157.6333,157.6663,157.5342,157.5425,9615.0
2019-03-01 11:35:00,190.91,191.13,190.89,191.1,7428.0,157.5672,157.7488,157.5507,157.7241,7428.0
2019-03-01 11:40:00,191.09,191.1,190.94,190.95,23807.0,157.7158,157.7241,157.592,157.6003,23807.0
2019-03-01 11:45:00,190.98,191.08,190.91,191.02,22026.0,157.625,157.7075,157.5672,157.658,22026.0
2019-03-01 11:50:00,190.99,191.27,190.99,191.19,18583.0,157.6333,157.8644,157.6333,157.7983,18583.0
2019-03-01 11:55:00,191.17,191.29,191.14,191.2,21372.0,157.7818,157.8809,157.7571,157.8066,21372.0
2019-03-01 12:00:00,191.17,191.6,191.14,191.6,50914.0,157.7818,158.1367,157.7571,158.1367,50914.0
2019-03-01 12:05:00,191.57,191.73,191.54,191.58,13827.0,158.112,158.244,158.0872,158.1202,13827.0
2019-03-01 12:10:00,191.55,191.66,191.53,191.62,24942.0,158.0955,158.1863,158.079,158.1532,24942.0
2019-03-01 12:15:00,191.59,191.68,191.51,191.63,20103.0,158.1285,158.2028,158.0624,158.1615,20103.0
2019-03-01 12:20:00,191.63,191.72,191.53,191.55,40862.0,158.1615,158.2358,158.079,158.0955,40862.0
2019-03-01 12:25:00,191.54,191.7,191.46,191.69,9875.0,158.0872,158.2193,158.0212,158.211,9875.0
2019-03-01 12:30:00,191.69,191.75,191.58,191.64,37489.0,158.211,158.2605,158.1202,158.1697,37489.0
2019-03-01 12:35:00,191.59,191.66,191.52,191.52,10827.0,158.1285,158.1863,158.0707,158.0707,10827.0
2019-03-01 12:40:00,191.53,191.67,191.52,191.59,12751.0,158.079,158.1945,158.0707,158.1285,12751.0
2019-03-01 12:45:00,191.64,191.65,191.39,191.62,11667.0,158.1697,158.178,157.9634,158.1532,11667.0
2019-03-01 12:50:00,191.63,191.65,191.38,191.46,13187.0,158.1615,158.178,157.9552,158.0212,13187.0
2019-03-01 12:55:00,191.43,191.45,191.28,191.3,11013.0,157.9964,158.0129,157.8726,157.8891,11013.0
2019-03-01 13:00:00,191.32,191.47,191.3,191.43,13669.0,157.9056,158.0294,157.8891,157.9964,13669.0
2019-03-01 13:05:00,191.45,191.56,191.41,191.51,9637.0,158.0129,158.1037,157.9799,158.0624,9637.0
2019-03-01 13:10:00,191.47,191.58,191.44,191.58,4720.0,158.0294,158.1202,158.0047,158.1202,4720.0
2019-03-01 13:15:00,191.55,191.65,191.55,191.63,13655.0,158.0955,158.178,158.0955,158.1615,13655.0
2019-03-01 13:20:00,191.61,191.62,191.53,191.53,16747.0,158.145,158.1532,158.079,158.079,16747.0
2019-03-01 13:25:00,191.48,191.48,191.32,191.35,6200.0,158.0377,158.0377,157.9056,157.9304,6200.0
2019-03-01 13:30:00,191.33,191.42,191.25,191.42,10678.0,157.9139,157.9882,157.8479,157.9882,10678.0
2019-03-01 13:35:00,191.41,191.43,191.34,191.43,7771.0,157.9799,157.9964,157.9221,157.9964,7771.0
2019-03-01 13:40:00,191.44,191.46,191.4,191.45,5624.0,158.0047,158.0212,157.9717,158.0129,5624.0
2019-03-01 13:45:00,191.43,191.55,191.43,191.52,7161.0,157.9964,158.0955,157.9964,158.0707,7161.0
2019-03-01 13:50:00,191.54,191.57,191.39,191.45,12079.0,158.0872,158.112,157.9634,158.0129,12079.0
2019-03-01 13:55:00,191.43,191.45,191.4,191.42,5474.0,157.9964,158.0129,157.9717,157.9882,5474.0
2019-03-01 14:00:00,191.43,191.51,191.35,191.36,10276.0,157.9964,158.0624,157.9304,157.9386,10276.0
2019-03-01 14:05:00,191.35,191.52,191.33,191.52,6338.0,157.9304,158.0707,157.9139,158.0707,6338.0
2019-03-01 14:10:00,191.57,191.66,191.57,191.64,7067.0,158.112,158.1863,158.112,158.1697,7067.0
2019-03-01 14:15:00,191.64,191.66,191.61,191.62,10992.0,158.1697,158.1863,158.145,158.1532,10992.0
2019-03-01 14:20:00,191.63,191.66,191.53,191.62,23054.0,158.1615,158.1863,158.079,158.1532,23054.0
2019-03-01 14:25:00,191.62,191.62,191.47,191.61,14935.0,158.1532,158.1532,158.0294,158.145,14935.0
2019-03-01 14:30:00,191.61,191.61,191.52,191.53,12152.0,158.145,158.145,158.0707,158.079,12152.0
2019-03-01 14:35:00,191.57,191.63,191.52,191.57,16862.0,158.112,158.1615,158.0707,158.112,16862.0
2019-03-01 14:40:00,191.57,191.65,191.52,191.64,18018.0,158.112,158.178,158.0707,158.1697,18018.0
2019-03-01 14:45:00,191.64,191.66,191.45,191.52,16157.0,158.1697,158.1863,158.0129,158.0707,16157.0
2019-03-01 14:50:00,191.52,191.59,191.45,191.48,16196.0,158.0707,158.1285,158.0129,158.0377,16196.0
2019-03-01 14:55:00,191.49,191.52,191.43,191.43,11298.0,158.0459,158.0707,157.9964,157.9964,11298.0
2019-03-01 15:00:00,191.44,191.49,191.43,191.47,10364.0,158.0047,158.0459,157.9964,158.0294,10364.0
2019-03-01 15:05:00,191.47,191.52,191.47,191.5,24050.0,158.0294,158.0707,158.0294,158.0542,24050.0
2019-03-01 15:10:00,191.5,191.51,191.34,191.39,29810.0,158.0542,158.0624,157.9221,157.9634,29810.0
2019-03-01 15:15:00,191.4,191.48,191.36,191.43,15252.0,157.9717,158.0377,157.9386,157.9964,15252.0
2019-03-01 15:20:00,191.43,191.54,191.42,191.53,17867.0,157.9964,158.0872,157.9882,158.079,17867.0
2019-03-01 15:25:00,191.53,191.59,191.41,191.48,13273.0,158.079,158.1285,157.9799,158.0377,13273.0
2019-03-01 15:30:00,191.5,191.53,191.26,191.26,34516.0,158.0542,158.079,157.8561,157.8561,34516.0
2019-03-01 15:35:00,191.26,191.43,191.17,191.35,53967.0,157.8561,157.9964,157.7818,157.9304,53967.0
2019-03-01 15:40:00,191.36,191.56,191.32,191.51,28351.0,157.9386,158.1037,157.9056,158.0624,28351.0
2019-03-01 15:45:00,191.53,191.57,191.32,191.39,30115.0,158.079,158.112,157.9056,157.9634,30115.0
2019-03-01 15:50:00,191.38,191.58,191.34,191.44,37515.0,157.9552,158.1202,157.9221,158.0047,37515.0
2019-03-01 15:55:00,191.46,191.52,190.99,191.14,187822.0,158.0212,158.0707,157.6333,157.7571,187822.0
2019-03-04 09:30:00,191.82,192.12,190.96,191.54,42611.0,158.3183,158.5659,157.6085,158.0872,42611.0
2019-03-04 09:35:00,191.78,192.08,191.37,191.73,20978.0,158.2853,158.5329,157.9469,158.244,20978.0
2019-03-04 09:40:00,191.61,191.83,191.23,191.58,14078.0,158.145,158.3266,157.8314,158.1202,14078.0
2019-03-04 09:45:00,191.54,191.75,191.52,191.55,14758.0,158.0872,158.2605,158.0707,158.0955,14758.0
2019-03-04 09:50:00,191.61,191.61,191.45,191.49,7062.0,158.145,158.145,158.0129,158.0459,7062.0
2019-03-04 09:55:00,191.51,191.89,191.51,191.88,13649.0,158.0624,158.3761,158.0624,158.3678,13649.0
2019-03-04 10:00:00,191.89,191.96,191.69,191.69,14473.0,158.3761,158.4339,158.211,158.211,14473.0
2019-03-04 10:05:00,191.69,191.69,191.23,191.35,20030.0,158.211,158.211,157.8314,157.9304,20030.0
2019-03-04 10:10:00,191.35,191.43,191.12,191.36,15157.0,157.9304,157.9964,157.7406,157.9386,15157.0
2019-03-04 10:15:00,191.29,191.49,191.25,191.47,12228.0,157.8809,158.0459,157.8479,158.0294,12228.0
2019-03-04 10:20:00,191.48,191.48,191.28,191.41,9110.0,158.0377,158.0377,157.8726,157.9799,9110.0
2019-03-04 10:25:00,191.34,191.45,191.29,191.41,7650.0,157.9221,158.0129,157.8809,157.9799,7650.0
2019-03-04 10:30:00,191.42,191.45,191.25,191.28,22344.0,157.9882,158.0129,157.8479,157.8726,22344.0
2019-03-04 10:35:00,191.2,191.28,191.11,191.22,11712.0,157.8066,157.8726,157.7323,157.8231,11712.0
2019-03-04 10:40:00,191.21,191.21,190.91,191.05,7711.0,157.8148,157.8148,157.5672,157.6828,7711.0
2019-03-04 10:45:00,191.02,191.02,190.73,190.74,18834.0,157.658,157.658,157.4187,157.4269,18834.0
2019-03-04 10:50:00,190.73,190.74,190.46,190.58,24059.0,157.4187,157.4269,157.1958,157.2949,24059.0
2019-03-04 10:55:00,190.58,190.85,190.55,190.77,29988.0,157.2949,157.5177,157.2701,157.4517,29988.0
2019-03-04 11:00:00,190.75,191.01,190.63,191.01,19443.0,157.4352,157.6498,157.3361,157.6498,19443.0
2019-03-04 11:05:00,191.03,191.27,191.03,191.11,24227.0,157.6663,157.8644,157.6663,157.7323,24227.0
2019-03-04 11:10:00,191.11,191.11,190.82,190.82,25841.0,157.7323,157.7323,157.493,157.493,25841.0
2019-03-04 11:15:00,190.78,190.93,190.66,190.93,18477.0,157.4599,157.5837,157.3609,157.5837,18477.0
2019-03-04 11:20:00,190.9,190.9,190.19,190.27,29475.0,157.559,157.559,156.973,157.039,29475.0
2019-03-04 11:25:00,190.27,190.35,189.96,190.3,15147.0,157.039,157.105,156.7832,157.0638,15147.0
2019-03-04 11:30:00,190.18,190.3,189.83,189.89,17630.0,156.9647,157.0638,156.6759,156.7254,17630.0
2019-03-04 11:35:00,189.93,190.01,189.62,189.62,12363.0,156.7584,156.8244,156.5025,156.5025,12363.0
2019-03-04 11:40:00,189.58,189.71,189.16,189.16,13411.0,156.4695,156.5768,156.1229,156.1229,13411.0
2019-03-04 11:45:00,189.18,189.31,189.0,189.03,20086.0,156.1394,156.2467,155.9908,156.0156,20086.0
2019-03-04 11:50:00,189.06,189.16,188.85,188.93,35678.0,156.0403,156.1229,155.867,155.9331,35678.0
2019-03-04 11:55:00,188.92,188.92,188.47,188.68,20255.0,155.9248,155.9248,155.5534,155.7267,20255.0
2019-03-04 12:00:00,188.62,188.95,188.58,188.85,18677.0,155.6772,155.9496,155.6442,155.867,18677.0
2019-03-04 12:05:00,188.91,188.94,188.62,188.7,12995.0,155.9165,155.9413,155.6772,155.7432,12995.0
2019-03-04 12:10:00,188.7,188.75,188.41,188.41,11760.0,155.7432,155.7845,155.5039,155.5039,11760.0
2019-03-04 12:15:00,188.41,188.49,187.95,188.01,23672.0,155.5039,155.5699,155.1242,155.1737,23672.0
2019-03-04 12:20:00,188.03,188.09,187.69,187.75,14008.0,155.1902,155.2398,154.9096,154.9591,14008.0
2019-03-04 12:25:00,187.76,188.01,187.61,188.01,20030.0,154.9674,155.1737,154.8436,155.1737,20030.0
2019-03-04 12:30:00,188.0,188.2,188.0,188.12,16791.0,155.1655,155.3305,155.1655,155.2645,16791.0
2019-03-04 12:35:00,188.1,188.15,187.96,188.03,23004.0,155.248,155.2893,155.1325,155.1902,23004.0
2019-03-04 12:40:00,187.95,188.01,187.72,187.74,10332.0,155.1242,155.1737,154.9344,154.9509,10332.0
2019-03-04 12:45:00,187.74,187.74,187.41,187.72,13323.0,154.9509,154.9509,154.6785,154.9344,13323.0
2019-03-04 12:50:00,187.67,187.97,187.63,187.88,12249.0,154.8931,155.1407,154.8601,155.0664,12249.0
2019-03-04 12:55:00,187.84,188.14,187.79,188.08,21914.0,155.0334,155.281,154.9922,155.2315,21914.0
2019-03-04 13:00:00,188.06,188.06,187.78,187.85,28644.0,155.215,155.215,154.9839,155.0417,28644.0
2019-03-04 13:05:00,187.85,187.88,187.57,187.65,12204.0,155.0417,155.0664,154.8106,154.8766,12204.0
2019-03-04 13:10:00,187.62,187.91,187.59,187.79,13261.0,154.8518,155.0912,154.8271,154.9922,13261.0
2019-03-04 13:15:00,187.79,187.95,187.68,187.88,7594.0,154.9922,155.1242,154.9014,155.0664,7594.0
2019-03-04 13:20:00,187.94,188.29,187.94,188.27,16173.0,155.116,155.4048,155.116,155.3883,16173.0
2019-03-04 13:25:00,188.28,188.53,188.28,188.48,18917.0,155.3966,155.6029,155.3966,155.5616,18917.0
2019-03-04 13:30:00,188.47,188.51,188.33,188.35,12515.0,155.5534,155.5864,155.4378,155.4543,12515.0
2019-03-04 13:35:00,188.34,188.42,188.21,188.28,10505.0,155.4461,155.5121,155.3388,155.3966,10505.0
2019-03-04 13:40:00,188.22,188.33,188.16,188.31,11882.0,155.3471,155.4378,155.2975,155.4213,11882.0
2019-03-04 13:45:00,188.35,188.36,188.12,188.15,8874.0,155.4543,155.4626,155.2645,155.2893,8874.0
2019-03-04 13:50:00,188.19,188.29,188.13,188.24,7331.0,155.3223,155.4048,155.2728,155.3636,7331.0
2019-03-04 13:55:00,188.26,188.44,188.22,188.43,10386.0,155.3801,155.5286,155.3471,155.5204,10386.0
2019-03-04 14:00:00,188.43,188.56,188.29,188.54,23587.0,155.5204,155.6277,155.4048,155.6112,23587.0
2019-03-04 14:05:00,188.55,188.67,188.47,188.49,10663.0,155.6194,155.7185,155.5534,155.5699,10663.0
2019-03-04 14:10:00,188.47,188.55,188.4,188.54,25455.0,155.5534,155.6194,155.4956,155.6112,25455.0
2019-03-04 14:15:00,188.52,188.72,188.48,188.69,10649.0,155.5947,155.7597,155.5616,155.735,10649.0
2019-03-04 14:20:00,188.66,188.78,188.53,188.78,18224.0,155.7102,155.8092,155.6029,155.8092,18224.0
2019-03-04 14:25:00,188.8,189.07,188.79,189.03,15534.0,155.8258,156.0486,155.8175,156.0156,15534.0
2019-03-04 14:30:00,189.07,189.08,188.84,188.84,21401.0,156.0486,156.0569,155.8588,155.8588,21401.0
2019-03-04 14:35:00,188.8,188.97,188.78,188.97,10495.0,155.8258,155.9661,155.8092,155.9661,10495.0
2019-03-04 14:40:00,188.94,189.16,188.94,189.16,10701.0,155.9413,156.1229,155.9413,156.1229,10701.0
2019-03-04 14:45:00,189.19,189.23,189.0,189.03,13219.0,156.1476,156.1807,155.9908,156.0156,13219.0
2019-03-04 14:50:00,189.03,189.34,188.97,189.25,17354.0,156.0156,156.2714,155.9661,156.1972,17354.0
2019-03-04 14:55:00,189.22,189.25,188.89,188.89,8107.0,156.1724,156.1972,155.9,155.9,8107.0
2019-03-04 15:00:00,188.86,188.92,188.71,188.78,9723.0,155.8753,155.9248,155.7515,155.8092,9723.0
2019-03-04 15:05:00,188.75,188.94,188.71,188.84,9642.0,155.7845,155.9413,155.7515,155.8588,9642.0
2019-03-04 15:10:00,188.86,189.03,188.84,188.91,11880.0,155.8753,156.0156,155.8588,155.9165,11880.0
2019-03-04 15:15:00,188.96,189.08,188.9,188.98,15856.0,155.9578,156.0569,155.9083,155.9743,15856.0
2019-03-04 15:20:00,188.98,189.09,188.89,188.95,15290.0,155.9743,156.0651,155.9,155.9496,15290.0
2019-03-04 15:25:00,188.97,189.27,188.97,189.12,15258.0,155.9661,156.2137,155.9661,156.0899,15258.0
2019-03-04 15:30:00,189.07,189.23,188.97,189.11,19872.0,156.0486,156.1807,155.9661,156.0816,19872.0
2019-03-04 15:35:00,189.14,189.35,189.12,189.26,18487.0,156.1064,156.2797,156.0899,156.2054,18487.0
2019-03-04 15:40:00,189.31,189.51,189.27,189.49,31697.0,156.2467,156.4118,156.2137,156.3952,31697.0
2019-03-04 15:45:00,189.51,189.71,189.44,189.55,28116.0,156.4118,156.5768,156.354,156.4448,28116.0
2019-03-04 15:50:00,189.51,189.66,189.29,189.61,34527.0,156.4118,156.5356,156.2302,156.4943,34527.0
2019-03-04 15:55:00,189.62,189.85,189.42,189.78,70490.0,156.5025,156.6924,156.3375,156.6346,70490.0
2019-03-05 09:30:00,190.0,190.63,189.15,189.51,35490.0,156.8162,157.3361,156.1146,156.4118,35490.0
2019-03-05 09:35:00,189.49,190.67,189.48,190.29,14446.0,156.3952,157.3692,156.387,157.0555,14446.0
2019-03-05 09:40:00,190.32,190.58,189.96,190.08,17889.0,157.0803,157.2949,156.7832,156.8822,17889.0
2019-03-05 09:45:00,190.12,190.12,189.37,189.43,17610.0,156.9152,156.9152,156.2962,156.3457,17610.0
2019-03-05 09:50:00,189.42,189.61,189.08,189.11,7709.0,156.3375,156.4943,156.0569,156.0816,7709.0
2019-03-05 09:55:00,189.14,189.57,189.14,189.41,9219.0,156.1064,156.4613,156.1064,156.3292,9219.0
2019-03-05 10:00:00,189.5,189.7,189.24,189.48,19176.0,156.4035,156.5686,156.1889,156.387,19176.0
2019-03-05 10:05:00,189.5,189.86,189.5,189.74,19922.0,156.4035,156.7006,156.4035,156.6016,19922.0
2019-03-05 10:10:00,189.66,189.78,189.51,189.6,9916.0,156.5356,156.6346,156.4118,156.486,9916.0
2019-03-05 10:15:00,189.59,189.73,189.46,189.53,16549.0,156.4778,156.5933,156.3705,156.4283,16549.0
2019-03-05 10:20:00,189.5,189.83,189.5,189.77,6959.0,156.4035,156.6759,156.4035,156.6263,6959.0
2019-03-05 10:25:00,189.8,189.81,189.26,189.39,12262.0,156.6511,156.6594,156.2054,156.3127,12262.0
2019-03-05 10:30:00,189.47,189.93,189.47,189.86,7449.0,156.3787,156.7584,156.3787,156.7006,7449.0
2019-03-05 10:35:00,189.8,189.94,189.74,189.81,13139.0,156.6511,156.7667,156.6016,156.6594,13139.0
2019-03-05 10:40:00,189.89,189.94,189.67,189.68,4689.0,156.7254,156.7667,156.5438,156.5521,4689.0
2019-03-05 10:45:00,189.76,189.77,189.62,189.69,10706.0,156.6181,156.6263,156.5025,156.5603,10706.0
2019-03-05 10:50:00,189.73,189.88,189.66,189.72,11089.0,156.5933,156.7171,156.5356,156.5851,11089.0
2019-03-05 10:55:00,189.69,189.78,189.49,189.49,8340.0,156.5603,156.6346,156.3952,156.3952,8340.0
2019-03-05 11:00:00,189.54,189.69,189.4,189.58,9507.0,156.4365,156.5603,156.321,156.4695,9507.0
2019-03-05 11:05:00,189.55,189.76,189.44,189.76,25022.0,156.4448,156.6181,156.354,156.6181,25022.0
2019-03-05 11:10:00,189.76,189.93,189.74,189.89,9310.0,156.6181,156.7584,156.6016,156.7254,9310.0
2019-03-05 11:15:00,189.86,190.08,189.8,190.08,24212.0,156.7006,156.8822,156.6511,156.8822,24212.0
2019-03-05 11:20:00,190.1,190.1,189.76,189.9,6655.0,156.8987,156.8987,156.6181,156.7336,6655.0
2019-03-05 11:25:00,189.9,189.93,189.75,189.85,11256.0,156.7336,156.7584,156.6098,156.6924,11256.0
2019-03-05 11:30:00,189.84,190.02,189.83,189.91,9074.0,156.6841,156.8327,156.6759,156.7419,9074.0
2019-03-05 11:35:00,189.88,190.12,189.77,190.07,9789.0,156.7171,156.9152,156.6263,156.8739,9789.0
2019-03-05 11:40:00,190.05,190.09,189.86,189.96,9807.0,156.8574,156.8905,156.7006,156.7832,9807.0
2019-03-05 11:45:00,189.95,190.1,189.88,190.02,16132.0,156.7749,156.8987,156.7171,156.8327,16132.0
2019-03-05 11:50:00,190.01,190.11,189.56,189.57,13555.0,156.8244,156.907,156.453,156.4613,13555.0
2019-03-05 11:55:00,189.58,189.77,189.53,189.76,12294.0,156.4695,156.6263,156.4283,156.6181,12294.0
2019-03-05 12:00:00,189.72,189.78,189.59,189.67,12214.0,156.5851,156.6346,156.4778,156.5438,12214.0
2019-03-05 12:05:00,189.62,189.77,189.58,189.59,5781.0,156.5025,156.6263,156.4695,156.4778,5781.0
2019-03-05 12:10:00,189.63,189.7,189.52,189.52,5663.0,156.5108,156.5686,156.42,156.42,5663.0
2019-03-05 12:15:00,189.54,189.58,189.37,189.37,16632.0,156.4365,156.4695,156.2962,156.2962,16632.0
2019-03-05 12:20:00,189.35,189.43,189.22,189.38,9501.0,156.2797,156.3457,156.1724,156.3045,9501.0
2019-03-05 12:25:00,189.37,189.42,189.3,189.3,14793.0,156.2962,156.3375,156.2384,156.2384,14793.0
2019-03-05 12:30:00,189.28,189.35,189.28,189.29,8536.0,156.2219,156.2797,156.2219,156.2302,8536.0
2019-03-05 12:35:00,189.29,189.43,189.25,189.43,14007.0,156.2302,156.3457,156.1972,156.3457,14007.0
2019-03-05 12:40:00,189.42,189.43,189.34,189.34,7850.0,156.3375,156.3457,156.2714,156.2714,7850.0
2019-03-05 12:45:00,189.36,189.41,189.31,189.37,13484.0,156.288,156.3292,156.2467,156.2962,13484.0
2019-03-05 12:50:00,189.4,189.5,189.38,189.41,8140.0,156.321,156.4035,156.3045,156.3292,8140.0
2019-03-05 12:55:00,189.41,189.67,189.39,189.62,6633.0,156.3292,156.5438,156.3127,156.5025,6633.0
2019-03-05 13:00:00,189.6,189.8,189.56,189.8,6922.0,156.486,156.6511,156.453,156.6511,6922.0
2019-03-05 13:05:00,189.81,189.88,189.81,189.84,7691.0,156.6594,156.7171,156.6594,156.6841,7691.0
2019-03-05 13:10:00,189.86,189.95,189.83,189.95,10283.0,156.7006,156.7749,156.6759,156.7749,10283.0
2019-03-05 13:15:00,189.98,190.0,189.77,189.8,5564.0,156.7997,156.8162,156.6263,156.6511,5564.0
2019-03-05 13:20:00,189.78,189.82,189.61,189.61,5565.0,156.6346,156.6676,156.4943,156.4943,5565.0
2019-03-05 13:25:00,189.59,189.7,189.59,189.64,7003.0,156.4778,156.5686,156.4778,156.519,7003.0
2019-03-05 13:30:00,189.53,189.56,189.48,189.49,12995.0,156.4283,156.453,156.387,156.3952,12995.0
2019-03-05 13:35:00,189.46,189.57,189.42,189.48,7814.0,156.3705,156.4613,156.3375,156.387,7814.0
2019-03-05 13:40:00,189.46,189.48,189.32,189.37,13853.0,156.3705,156.387,156.2549,156.2962,13853.0
2019-03-05 13:45:00,189.39,189.47,189.38,189.43,5766.0,156.3127,156.3787,156.3045,156.3457,5766.0
2019-03-05 13:50:00,189.42,189.49,189.36,189.45,5300.0,156.3375,156.3952,156.288,156.3622,5300.0
2019-03-05 13:55:00,189.46,189.78,189.46,189.78,7897.0,156.3705,156.6346,156.3705,156.6346,7897.0
2019-03-05 14:00:00,189.74,189.99,189.7,189.95,8612.0,156.6016,156.8079,156.5686,156.7749,8612.0
2019-03-05 14:05:00,189.98,189.98,189.88,189.88,4806.0,156.7997,156.7997,156.7171,156.7171,4806.0
2019-03-05 14:10:00,189.92,189.98,189.82,189.84,6231.0,156.7501,156.7997,156.6676,156.6841,6231.0
2019-03-05 14:15:00,189.82,189.97,189.79,189.97,6845.0,156.6676,156.7914,156.6429,156.7914,6845.0
2019-03-05 14:20:00,189.97,190.11,189.95,189.99,13583.0,156.7914,156.907,156.7749,156.8079,13583.0
2019-03-05 14:25:00,189.95,190.14,189.94,190.08,5271.0,156.7749,156.9317,156.7667,156.8822,5271.0
2019-03-05 14:30:00,190.1,190.24,190.0,190.0,10276.0,156.8987,157.0143,156.8162,156.8162,10276.0
2019-03-05 14:35:00,189.99,190.24,189.96,190.24,7282.0,156.8079,157.0143,156.7832,157.0143,7282.0
2019-03-05 14:40:00,190.24,190.45,190.2,190.33,9456.0,157.0143,157.1876,156.9812,157.0885,9456.0
2019-03-05 14:45:00,190.28,190.37,190.2,190.21,10050.0,157.0473,157.1216,156.9812,156.9895,10050.0
2019-03-05 14:50:00,190.21,190.37,190.21,190.31,8869.0,156.9895,157.1216,156.9895,157.072,8869.0
2019-03-05 14:55:00,190.29,190.45,190.29,190.42,11229.0,157.0555,157.1876,157.0555,157.1628,11229.0
2019-03-05 15:00:00,190.42,190.51,189.78,189.96,30269.0,157.1628,157.2371,156.6346,156.7832,30269.0
2019-03-05 15:05:00,189.95,189.95,189.44,189.59,19248.0,156.7749,156.7749,156.354,156.4778,19248.0
2019-03-05 15:10:00,189.53,189.81,189.41,189.58,14099.0,156.4283,156.6594,156.3292,156.4695,14099.0
2019-03-05 15:15:00,189.6,189.76,189.35,189.55,11459.0,156.486,156.6181,156.2797,156.4448,11459.0
2019-03-05 15:20:00,189.55,189.59,189.2,189.58,23015.0,156.4448,156.4778,156.1559,156.4695,23015.0
2019-03-05 15:25:00,189.6,189.6,189.37,189.51,17299.0,156.486,156.486,156.2962,156.4118,17299.0
2019-03-05 15:30:00,189.49,189.54,189.27,189.32,37957.0,156.3952,156.4365,156.2137,156.2549,37957.0
2019-03-05 15:35:00,189.32,189.54,189.32,189.49,50315.0,156.2549,156.4365,156.2549,156.3952,50315.0
2019-03-05 15:40:00,189.44,189.76,189.43,189.76,41345.0,156.354,156.6181,156.3457,156.6181,41345.0
2019-03-05 15:45:00,189.75,189.79,189.61,189.66,23518.0,156.6098,156.6429,156.4943,156.5356,23518.0
2019-03-05 15:50:00,189.66,189.7,189.53,189.62,26369.0,156.5356,156.5686,156.4283,156.5025,26369.0
2019-03-05 15:55:00,189.61,189.63,188.79,188.8,214849.0,156.4943,156.5108,155.8175,155.8258,214849.0
2019-03-06 09:30:00,188.88,189.37,187.25,187.34,70319.0,155.8918,156.2962,154.5465,154.6207,70319.0
2019-03-06 09:35:00,187.35,187.68,186.6,187.53,40600.0,154.629,154.9014,154.01,154.7776,40600.0
2019-03-06 09:40:00,187.59,187.74,187.32,187.42,21054.0,154.8271,154.9509,154.6042,154.6868,21054.0
2019-03-06 09:45:00,187.45,187.68,186.76,186.76,33021.0,154.7115,154.9014,154.142,154.142,33021.0
2019-03-06 09:50:00,186.76,187.0,186.52,186.56,23819.0,154.142,154.3401,153.944,153.977,23819.0
2019-03-06 09:55:00,186.56,186.63,185.94,186.14,42248.0,153.977,154.0347,153.4653,153.6303,42248.0
2019-03-06 10:00:00,186.1,186.4,185.73,185.73,51982.0,153.5973,153.8449,153.2919,153.2919,51982.0
2019-03-06 10:05:00,185.74,185.85,184.67,184.78,140970.0,153.3002,153.391,152.4171,152.5079,140970.0
2019-03-06 10:10:00,184.77,185.47,184.77,185.09,67881.0,152.4996,153.0773,152.4996,152.7637,67881.0
2019-03-06 10:15:00,185.1,185.43,184.91,184.91,47927.0,152.772,153.0443,152.6152,152.6152,47927.0
2019-03-06 10:20:00,184.91,185.01,184.55,184.99,23985.0,152.6152,152.6977,152.318,152.6812,23985.0
2019-03-06 10:25:00,184.99,185.02,184.13,184.18,54137.0,152.6812,152.7059,151.9714,152.0126,54137.0
2019-03-06 10:30:00,184.19,184.33,183.89,183.95,41842.0,152.0209,152.1364,151.7733,151.8228,41842.0
2019-03-06 10:35:00,184.0,184.2,183.64,183.83,60515.0,151.8641,152.0292,151.567,151.7238,60515.0
2019-03-06 10:40:00,183.77,184.18,183.77,184.17,26603.0,151.6743,152.0126,151.6743,152.0044,26603.0
2019-03-06 10:45:00,184.2,184.57,184.03,184.56,29199.0,152.0292,152.3345,151.8888,152.3263,29199.0
2019-03-06 10:50:00,184.55,184.63,184.15,184.36,35430.0,152.318,152.3841,151.9879,152.1612,35430.0
2019-03-06 10:55:00,184.4,184.51,183.77,183.91,55287.0,152.1942,152.285,151.6743,151.7898,55287.0
2019-03-06 11:00:00,183.91,184.09,183.71,183.84,19490.0,151.7898,151.9384,151.6247,151.732,19490.0
2019-03-06 11:05:00,183.81,184.07,183.8,183.92,37663.0,151.7073,151.9219,151.699,151.7981,37663.0
2019-03-06 11:10:00,183.95,184.03,183.75,183.93,26821.0,151.8228,151.8888,151.6577,151.8063,26821.0
2019-03-06 11:15:00,183.97,184.1,183.88,183.99,53266.0,151.8393,151.9466,151.765,151.8558,53266.0
2019-03-06 11:20:00,183.96,184.0,183.77,183.79,24840.0,151.8311,151.8641,151.6743,151.6908,24840.0
2019-03-06 11:25:00,183.79,183.97,183.66,183.96,29436.0,151.6908,151.8393,151.5835,151.8311,29436.0
2019-03-06 11:30:00,183.98,184.2,183.76,183.83,43242.0,151.8476,152.0292,151.666,151.7238,43242.0
2019-03-06 11:35:00,183.81,183.91,183.74,183.77,16804.0,151.7073,151.7898,151.6495,151.6743,16804.0
2019-03-06 11:40:00,183.7,183.83,183.69,183.77,19336.0,151.6165,151.7238,151.6082,151.6743,19336.0
2019-03-06 11:45:00,183.78,183.84,183.55,183.55,34774.0,151.6825,151.732,151.4927,151.4927,34774.0
2019-03-06 11:50:00,183.51,183.77,183.37,183.77,37562.0,151.4597,151.6743,151.3441,151.6743,37562.0
2019-03-06 11:55:00,183.75,183.86,183.71,183.76,22696.0,151.6577,151.7485,151.6247,151.666,22696.0
2019-03-06 12:00:00,183.77,183.84,183.69,183.76,29526.0,151.6743,151.732,151.6082,151.666,29526.0
2019-03-06 12:05:00,183.76,183.86,183.68,183.8,46183.0,151.666,151.7485,151.6,151.699,46183.0
2019-03-06 12:10:00,183.82,183.97,183.81,183.9,48283.0,151.7155,151.8393,151.7073,151.7815,48283.0
2019-03-06 12:15:00,183.91,183.91,183.66,183.66,33045.0,151.7898,151.7898,151.5835,151.5835,33045.0
2019-03-06 12:20:00,183.64,183.67,183.39,183.39,23230.0,151.567,151.5917,151.3606,151.3606,23230.0
2019-03-06 12:25:00,183.41,183.58,183.35,183.37,19967.0,151.3771,151.5174,151.3276,151.3441,19967.0
2019-03-06 12:30:00,183.4,183.47,183.21,183.35,28622.0,151.3689,151.4266,151.2121,151.3276,28622.0
2019-03-06 12:35:00,183.34,183.36,183.15,183.15,30787.0,151.3194,151.3359,151.1625,151.1625,30787.0
2019-03-06 12:40:00,183.13,183.16,183.05,183.08,17110.0,151.146,151.1708,151.08,151.1048,17110.0
2019-03-06 12:45:00,183.07,183.11,183.02,183.04,23829.0,151.0965,151.1295,151.0552,151.0717,23829.0
2019-03-06 12:50:00,183.07,183.19,183.02,183.03,54574.0,151.0965,151.1956,151.0552,151.0635,54574.0
2019-03-06 12:55:00,183.02,183.04,182.88,182.92,38714.0,151.0552,151.0717,150.9397,150.9727,38714.0
2019-03-06 13:00:00,182.93,182.96,182.79,182.8,53240.0,150.981,151.0057,150.8654,150.8737,53240.0
2019-03-06 13:05:00,182.82,182.89,182.66,182.77,16015.0,150.8902,150.9479,150.7581,150.8489,16015.0
2019-03-06 13:10:00,182.8,182.86,182.51,182.71,38118.0,150.8737,150.9232,150.6343,150.7994,38118.0
2019-03-06 13:15:00,182.7,183.15,182.63,183.13,23617.0,150.7911,151.1625,150.7334,151.146,23617.0
2019-03-06 13:20:00,183.09,183.1,182.44,182.5,58635.0,151.113,151.1213,150.5765,150.6261,58635.0
2019-03-06 13:25:00,182.52,182.64,182.43,182.59,30237.0,150.6426,150.7416,150.5683,150.7003,30237.0
2019-03-06 13:30:00,182.59,182.85,182.55,182.81,15797.0,150.7003,150.9149,150.6673,150.8819,15797.0
2019-03-06 13:35:00,182.81,183.13,182.75,183.13,22201.0,150.8819,151.146,150.8324,151.146,22201.0
2019-03-06 13:40:00,183.14,183.28,183.12,183.23,41235.0,151.1543,151.2698,151.1378,151.2286,41235.0
2019-03-06 13:45:00,183.24,183.4,183.21,183.22,24901.0,151.2368,151.3689,151.2121,151.2203,24901.0
2019-03-06 13:50:00,183.22,183.46,183.21,183.28,25879.0,151.2203,151.4184,151.2121,151.2698,25879.0
2019-03-06 13:55:00,183.29,183.34,183.22,183.25,63794.0,151.2781,151.3194,151.2203,151.2451,63794.0
2019-03-06 14:00:00,183.23,183.26,183.07,183.19,20593.0,151.2286,151.2533,151.0965,151.1956,20593.0
2019-03-06 14:05:00,183.18,183.21,183.1,183.18,23879.0,151.1873,151.2121,151.1213,151.1873,23879.0
2019-03-06 14:10:00,183.18,183.24,183.07,183.08,18179.0,151.1873,151.2368,151.0965,151.1048,18179.0
2019-03-06 14:15:00,183.07,183.19,182.97,183.12,24835.0,151.0965,151.1956,151.014,151.1378,24835.0
2019-03-06 14:20:00,183.14,183.18,183.09,183.12,17867.0,151.1543,151.1873,151.113,151.1378,17867.0
2019-03-06 14:25:00,183.14,183.2,183.06,183.1,33637.0,151.1543,151.2038,151.0883,151.1213,33637.0
2019-03-06 14:30:00,183.09,183.2,183.04,183.05,27977.0,151.113,151.2038,151.0717,151.08,27977.0
2019-03-06 14:35:00,183.1,183.41,183.1,183.41,22729.0,151.1213,151.3771,151.1213,151.3771,22729.0
2019-03-06 14:40:00,183.41,183.48,183.29,183.4,21359.0,151.3771,151.4349,151.2781,151.3689,21359.0
2019-03-06 14:45:00,183.39,183.62,183.35,183.56,30073.0,151.3606,151.5505,151.3276,151.5009,30073.0
2019-03-06 14:50:00,183.58,183.74,183.53,183.62,22466.0,151.5174,151.6495,151.4762,151.5505,22466.0
2019-03-06 14:55:00,183.63,183.96,183.59,183.76,36664.0,151.5587,151.8311,151.5257,151.666,36664.0
2019-03-06 15:00:00,183.75,183.97,183.68,183.79,28553.0,151.6577,151.8393,151.6,151.6908,28553.0
2019-03-06 15:05:00,183.78,183.78,183.56,183.61,29185.0,151.6825,151.6825,151.5009,151.5422,29185.0
2019-03-06 15:10:00,183.59,183.64,183.32,183.38,30649.0,151.5257,151.567,151.3028,151.3524,30649.0
2019-03-06 15:15:00,183.34,183.39,183.18,183.31,24757.0,151.3194,151.3606,151.1873,151.2946,24757.0
2019-03-06 15:20:00,183.29,183.33,183.0,183.16,70191.0,151.2781,151.3111,151.0387,151.1708,70191.0
2019-03-06 15:25:00,183.2,183.25,183.06,183.24,28864.0,151.2038,151.2451,151.0883,151.2368,28864.0
2019-03-06 15:30:00,183.2,183.47,183.2,183.36,44328.0,151.2038,151.4266,151.2038,151.3359,44328.0
2019-03-06 15:35:00,183.36,183.47,183.31,183.38,43613.0,151.3359,151.4266,151.2946,151.3524,43613.0
2019-03-06 15:40:00,183.37,183.76,183.37,183.76,51089.0,151.3441,151.666,151.3441,151.666,51089.0
2019-03-06 15:45:00,183.75,183.75,183.47,183.57,63613.0,151.6577,151.6577,151.4266,151.5092,63613.0
2019-03-06 15:50:00,183.55,183.78,183.55,183.64,65406.0,151.4927,151.6825,151.4927,151.567,65406.0
2019-03-06 15:55:00,183.64,183.68,183.05,183.14,188805.0,151.567,151.6,151.08,151.1543,188805.0
2019-03-07 09:30:00,182.92,183.16,182.65,182.74,61254.0,150.9727,151.1708,150.7499,150.8241,61254.0
2019-03-07 09:35:00,182.83,182.83,181.91,181.97,59410.0,150.8984,150.8984,150.1391,150.1886,59410.0
2019-03-07 09:40:00,181.87,182.06,181.56,181.86,35533.0,150.1061,150.2629,149.8502,150.0978,35533.0
2019-03-07 09:45:00,181.88,182.41,181.81,182.11,32960.0,150.1143,150.5518,150.0566,150.3042,32960.0
2019-03-07 09:50:00,182.14,182.35,181.29,181.5,38225.0,150.3289,150.5023,149.6274,149.8007,38225.0
2019-03-07 09:55:00,181.49,181.5,180.6,180.93,73286.0,149.7925,149.8007,149.0579,149.3303,73286.0
2019-03-07 10:00:00,180.93,181.22,180.86,181.08,66600.0,149.3303,149.5696,149.2725,149.4541,66600.0
2019-03-07 10:05:00,181.13,181.5,180.99,181.49,24558.0,149.4953,149.8007,149.3798,149.7925,24558.0
2019-03-07 10:10:00,181.45,181.69,181.16,181.23,52098.0,149.7594,149.9575,149.5201,149.5779,52098.0
2019-03-07 10:15:00,181.21,181.49,180.95,181.17,32194.0,149.5614,149.7925,149.3468,149.5283,32194.0
2019-03-07 10:20:00,181.19,181.48,180.91,181.13,53618.0,149.5449,149.7842,149.3138,149.4953,53618.0
2019-03-07 10:25:00,181.12,181.14,180.9,181.02,63069.0,149.4871,149.5036,149.3055,149.4045,63069.0
2019-03-07 10:30:00,181.02,181.33,180.95,181.22,61282.0,149.4045,149.6604,149.3468,149.5696,61282.0
2019-03-07 10:35:00,181.23,181.31,180.81,180.87,35816.0,149.5779,149.6439,149.2312,149.2807,35816.0
2019-03-07 10:40:00,180.98,181.08,180.8,180.83,40690.0,149.3715,149.4541,149.223,149.2477,40690.0
2019-03-07 10:45:00,180.85,181.08,180.8,181.05,23959.0,149.2642,149.4541,149.223,149.4293,23959.0
2019-03-07 10:50:00,181.05,181.22,181.0,181.12,38568.0,149.4293,149.5696,149.388,149.4871,38568.0
2019-03-07 10:55:00,181.14,181.14,180.84,180.84,41091.0,149.5036,149.5036,149.256,149.256,41091.0
2019-03-07 11:00:00,180.84,181.14,180.65,180.99,42265.0,149.256,149.5036,149.0992,149.3798,42265.0
2019-03-07 11:05:00,180.99,181.22,180.95,181.13,43976.0,149.3798,149.5696,149.3468,149.4953,43976.0
2019-03-07 11:10:00,181.13,181.25,180.99,181.13,32523.0,149.4953,149.5944,149.3798,149.4953,32523.0
2019-03-07 11:15:00,181.09,181.21,180.8,181.02,36758.0,149.4623,149.5614,149.223,149.4045,36758.0
2019-03-07 11:20:00,180.99,181.06,180.84,180.99,24355.0,149.3798,149.4376,149.256,149.3798,24355.0
2019-03-07 11:25:00,180.98,181.12,180.95,181.05,42593.0,149.3715,149.4871,149.3468,149.4293,42593.0
2019-03-07 11:30:00,181.07,181.93,181.07,181.65,65764.0,149.4458,150.1556,149.4458,149.9245,65764.0
2019-03-07 11:35:00,181.66,181.89,181.54,181.65,36487.0,149.9328,150.1226,149.8337,149.9245,36487.0
2019-03-07 11:40:00,181.67,181.95,181.63,181.86,22168.0,149.941,150.1721,149.908,150.0978,22168.0
2019-03-07 11:45:00,181.82,181.94,181.78,181.85,27358.0,150.0648,150.1639,150.0318,150.0896,27358.0
2019-03-07 11:50:00,181.85,181.97,181.69,181.78,22151.0,150.0896,150.1886,149.9575,150.0318,22151.0
2019-03-07 11:55:00,181.77,181.89,181.6,181.89,20446.0,150.0236,150.1226,149.8832,150.1226,20446.0
2019-03-07 12:00:00,181.86,181.86,181.64,181.79,19492.0,150.0978,150.0978,149.9163,150.0401,19492.0
2019-03-07 12:05:00,181.71,182.07,181.7,182.06,15667.0,149.974,150.2712,149.9658,150.2629,15667.0
2019-03-07 12:10:00,182.06,182.09,181.81,181.98,23564.0,150.2629,150.2877,150.0566,150.1969,23564.0
2019-03-07 12:15:00,182.04,182.04,181.6,181.6,22221.0,150.2464,150.2464,149.8832,149.8832,22221.0
2019-03-07 12:20:00,181.61,181.71,181.46,181.65,20399.0,149.8915,149.974,149.7677,149.9245,20399.0
2019-03-07 12:25:00,181.66,181.83,181.56,181.73,16615.0,149.9328,150.0731,149.8502,149.9905,16615.0
2019-03-07 12:30:00,181.71,181.75,181.25,181.67,19825.0,149.974,150.007,149.5944,149.941,19825.0
2019-03-07 12:35:00,181.64,181.76,181.53,181.68,13413.0,149.9163,150.0153,149.8255,149.9493,13413.0
2019-03-07 12:40:00,181.68,181.8,181.68,181.72,15276.0,149.9493,150.0483,149.9493,149.9823,15276.0
2019-03-07 12:45:00,181.73,181.87,181.73,181.78,13284.0,149.9905,150.1061,149.9905,150.0318,13284.0
2019-03-07 12:50:00,181.77,182.02,181.74,182.02,16665.0,150.0236,150.2299,149.9988,150.2299,16665.0
2019-03-07 12:55:00,182.06,182.1,181.92,181.92,14427.0,150.2629,150.2959,150.1474,150.1474,14427.0
2019-03-07 13:00:00,181.9,181.96,181.75,181.87,15226.0,150.1309,150.1804,150.007,150.1061,15226.0
2019-03-07 13:05:00,181.87,181.89,181.4,181.56,17313.0,150.1061,150.1226,149.7182,149.8502,17313.0
2019-03-07 13:10:00,181.59,181.82,181.57,181.82,9699.0,149.875,150.0648,149.8585,150.0648,9699.0
2019-03-07 13:15:00,181.84,181.86,181.61,181.76,17646.0,150.0813,150.0978,149.8915,150.0153,17646.0
2019-03-07 13:20:00,181.76,181.87,181.67,181.73,11784.0,150.0153,150.1061,149.941,149.9905,11784.0
2019-03-07 13:25:00,181.7,181.82,181.69,181.81,15696.0,149.9658,150.0648,149.9575,150.0566,15696.0
2019-03-07 13:30:00,181.84,181.85,181.62,181.63,10627.0,150.0813,150.0896,149.8998,149.908,10627.0
2019-03-07 13:35:00,181.62,181.7,181.52,181.63,10512.0,149.8998,149.9658,149.8172,149.908,10512.0
2019-03-07 13:40:00,181.67,181.87,181.67,181.81,10985.0,149.941,150.1061,149.941,150.0566,10985.0
2019-03-07 13:45:00,181.84,181.84,181.57,181.79,10578.0,150.0813,150.0813,149.8585,150.0401,10578.0
2019-03-07 13:50:00,181.76,181.83,181.6,181.67,12068.0,150.0153,150.0731,149.8832,149.941,12068.0
2019-03-07 13:55:00,181.66,181.67,181.52,181.52,12987.0,149.9328,149.941,149.8172,149.8172,12987.0
2019-03-07 14:00:00,181.52,181.78,181.52,181.71,15346.0,149.8172,150.0318,149.8172,149.974,15346.0
2019-03-07 14:05:00,181.69,181.76,181.5,181.57,18649.0,149.9575,150.0153,149.8007,149.8585,18649.0
2019-03-07 14:10:00,181.56,181.62,181.4,181.41,14655.0,149.8502,149.8998,149.7182,149.7264,14655.0
2019-03-07 14:15:00,181.39,181.39,181.18,181.34,11359.0,149.7099,149.7099,149.5366,149.6687,11359.0
2019-03-07 14:20:00,181.36,181.54,181.35,181.54,14157.0,149.6852,149.8337,149.6769,149.8337,14157.0
2019-03-07 14:25:00,181.55,181.67,181.48,181.59,13411.0,149.842,149.941,149.7842,149.875,13411.0
2019-03-07 14:30:00,181.61,181.65,181.25,181.31,12862.0,149.8915,149.9245,149.5944,149.6439,12862.0
2019-03-07 14:35:00,181.32,181.33,181.18,181.23,14380.0,149.6522,149.6604,149.5366,149.5779,14380.0
2019-03-07 14:40:00,181.24,181.4,181.18,181.39,18062.0,149.5861,149.7182,149.5366,149.7099,18062.0
2019-03-07 14:45:00,181.37,181.4,181.12,181.32,26136.0,149.6934,149.7182,149.4871,149.6522,26136.0
2019-03-07 14:50:00,181.3,181.31,180.93,181.15,36252.0,149.6356,149.6439,149.3303,149.5118,36252.0
2019-03-07 14:55:00,181.16,181.19,180.91,180.99,16867.0,149.5201,149.5449,149.3138,149.3798,16867.0
2019-03-07 15:00:00,181.0,181.03,180.78,180.88,27181.0,149.388,149.4128,149.2065,149.289,27181.0
2019-03-07 15:05:00,180.9,181.0,180.76,181.0,18837.0,149.3055,149.388,149.19,149.388,18837.0
2019-03-07 15:10:00,180.96,181.09,180.89,181.0,32489.0,149.355,149.4623,149.2973,149.388,32489.0
2019-03-07 15:15:00,181.02,181.29,180.99,181.28,30588.0,149.4045,149.6274,149.3798,149.6191,30588.0
2019-03-07 15:20:00,181.22,181.32,181.03,181.18,29305.0,149.5696,149.6522,149.4128,149.5366,29305.0
2019-03-07 15:25:00,181.19,181.33,180.88,180.88,39962.0,149.5449,149.6604,149.289,149.289,39962.0
2019-03-07 15:30:00,180.92,181.31,180.91,181.19,34347.0,149.322,149.6439,149.3138,149.5449,34347.0
2019-03-07 15:35:00,181.19,181.58,181.19,181.55,39894.0,149.5449,149.8667,149.5449,149.842,39894.0
2019-03-07 15:40:00,181.51,181.51,181.04,181.19,45250.0,149.809,149.809,149.4211,149.5449,45250.0
2019-03-07 15:45:00,181.19,181.49,181.02,181.38,55832.0,149.5449,149.7925,149.4045,149.7017,55832.0
2019-03-07 15:50:00,181.4,181.46,181.17,181.43,40219.0,149.7182,149.7677,149.5283,149.7429,40219.0
2019-03-07 15:55:00,181.46,181.78,181.27,181.45,125333.0,149.7677,150.0318,149.6109,149.7594,125333.0
2019-03-08 09:30:00,180.6,181.31,180.12,180.7,86941.0,149.0579,149.6439,148.6617,149.1404,86941.0
2019-03-08 09:35:00,180.51,181.09,180.21,180.67,44000.0,148.9836,149.4623,148.736,149.1157,44000.0
2019-03-08 09:40:00,180.74,180.74,180.26,180.46,18203.0,149.1734,149.1734,148.7773,148.9424,18203.0
2019-03-08 09:45:00,180.5,180.72,180.37,180.62,26207.0,148.9754,149.1569,148.8681,149.0744,26207.0
2019-03-08 09:50:00,180.66,180.7,180.0,180.18,37292.0,149.1074,149.1404,148.5627,148.7113,37292.0
2019-03-08 09:55:00,180.13,180.13,179.73,179.73,34170.0,148.67,148.67,148.3398,148.3398,34170.0
2019-03-08 10:00:00,179.74,179.76,179.41,179.52,22969.0,148.3481,148.3646,148.0757,148.1665,22969.0
2019-03-08 10:05:00,179.51,179.52,179.01,179.34,25140.0,148.1583,148.1665,147.7456,148.018,25140.0
2019-03-08 10:10:00,179.35,179.73,179.16,179.53,21767.0,148.0262,148.3398,147.8694,148.1748,21767.0
2019-03-08 10:15:00,179.53,179.92,179.43,179.85,17899.0,148.1748,148.4967,148.0922,148.4389,17899.0
2019-03-08 10:20:00,179.8,180.04,179.66,179.66,23650.0,148.3976,148.5957,148.2821,148.2821,23650.0
2019-03-08 10:25:00,179.69,180.18,179.68,179.95,28342.0,148.3068,148.7113,148.2986,148.5214,28342.0
2019-03-08 10:30:00,179.99,180.43,179.98,180.09,47370.0,148.5544,148.9176,148.5462,148.637,47370.0
2019-03-08 10:35:00,180.1,180.32,179.75,179.88,26361.0,148.6452,148.8268,148.3564,148.4636,26361.0
2019-03-08 10:40:00,179.82,180.34,179.58,180.26,17568.0,148.4141,148.8433,148.216,148.7773,17568.0
2019-03-08 10:45:00,180.27,180.64,180.25,180.33,26316.0,148.7855,149.0909,148.769,148.8351,26316.0
2019-03-08 10:50:00,180.3,180.3,179.64,179.71,18886.0,148.8103,148.8103,148.2656,148.3233,18886.0
2019-03-08 10:55:00,179.75,179.77,179.26,179.48,37431.0,148.3564,148.3729,147.9519,148.1335,37431.0
2019-03-08 11:00:00,179.43,179.58,179.16,179.5,41263.0,148.0922,148.216,147.8694,148.15,41263.0
2019-03-08 11:05:00,179.5,179.68,179.31,179.54,20199.0,148.15,148.2986,147.9932,148.183,20199.0
2019-03-08 11:10:00,179.54,179.78,179.4,179.7,19007.0,148.183,148.3811,148.0675,148.3151,19007.0
2019-03-08 11:15:00,179.72,179.94,179.69,179.7,28410.0,148.3316,148.5132,148.3068,148.3151,28410.0
2019-03-08 11:20:00,179.7,179.9,179.57,179.87,34722.0,148.3151,148.4802,148.2078,148.4554,34722.0
2019-03-08 11:25:00,179.89,180.61,179.89,180.33,34585.0,148.4719,149.0662,148.4719,148.8351,34585.0
2019-03-08 11:30:00,180.36,180.55,180.27,180.27,12472.0,148.8598,149.0166,148.7855,148.7855,12472.0
2019-03-08 11:35:00,180.25,180.26,180.0,180.12,17211.0,148.769,148.7773,148.5627,148.6617,17211.0
2019-03-08 11:40:00,180.12,180.24,180.07,180.19,10814.0,148.6617,148.7608,148.6205,148.7195,10814.0
2019-03-08 11:45:00,180.2,180.3,180.12,180.12,17805.0,148.7278,148.8103,148.6617,148.6617,17805.0
2019-03-08 11:50:00,180.1,180.32,179.98,180.23,10945.0,148.6452,148.8268,148.5462,148.7525,10945.0
2019-03-08 11:55:00,180.23,180.25,180.07,180.14,11861.0,148.7525,148.769,148.6205,148.6782,11861.0
2019-03-08 12:00:00,180.16,180.17,179.97,179.97,26460.0,148.6947,148.703,148.5379,148.5379,26460.0
2019-03-08 12:05:00,179.97,180.03,179.9,179.94,22343.0,148.5379,148.5875,148.4802,148.5132,22343.0
2019-03-08 12:10:00,179.96,180.13,179.96,180.11,8260.0,148.5297,148.67,148.5297,148.6535,8260.0
2019-03-08 12:15:00,180.09,180.16,179.95,179.98,12543.0,148.637,148.6947,148.5214,148.5462,12543.0
2019-03-08 12:20:00,179.94,180.05,179.91,179.92,14697.0,148.5132,148.604,148.4884,148.4967,14697.0
2019-03-08 12:25:00,179.91,180.07,179.87,180.02,21315.0,148.4884,148.6205,148.4554,148.5792,21315.0
2019-03-08 12:30:00,180.02,180.05,179.84,179.93,19178.0,148.5792,148.604,148.4306,148.5049,19178.0
2019-03-08 12:35:00,179.94,180.0,179.82,179.9,20660.0,148.5132,148.5627,148.4141,148.4802,20660.0
2019-03-08 12:40:00,179.89,180.03,179.87,179.95,17060.0,148.4719,148.5875,148.4554,148.5214,17060.0
2019-03-08 12:45:00,179.95,180.01,179.81,179.84,21036.0,148.5214,148.5709,148.4059,148.4306,21036.0
2019-03-08 12:50:00,179.84,179.85,179.65,179.7,41785.0,148.4306,148.4389,148.2738,148.3151,41785.0
2019-03-08 12:55:00,179.71,179.85,179.69,179.83,22504.0,148.3233,148.4389,148.3068,148.4224,22504.0
2019-03-08 13:00:00,179.83,179.85,179.73,179.73,7590.0,148.4224,148.4389,148.3398,148.3398,7590.0
2019-03-08 13:05:00,179.73,179.74,179.33,179.37,21688.0,148.3398,148.3481,148.0097,148.0427,21688.0
2019-03-08 13:10:00,179.39,179.62,179.38,179.54,15550.0,148.0592,148.2491,148.051,148.183,15550.0
2019-03-08 13:15:00,179.58,179.65,179.35,179.63,17893.0,148.216,148.2738,148.0262,148.2573,17893.0
2019-03-08 13:20:00,179.6,179.6,179.33,179.5,10615.0,148.2326,148.2326,148.0097,148.15,10615.0
2019-03-08 13:25:00,179.48,179.62,179.47,179.62,10365.0,148.1335,148.2491,148.1253,148.2491,10365.0
2019-03-08 13:30:00,179.61,179.62,179.44,179.62,10528.0,148.2408,148.2491,148.1005,148.2491,10528.0
2019-03-08 13:35:00,179.59,179.75,179.53,179.75,12602.0,148.2243,148.3564,148.1748,148.3564,12602.0
2019-03-08 13:40:00,179.76,179.9,179.76,179.77,8153.0,148.3646,148.4802,148.3646,148.3729,8153.0
2019-03-08 13:45:00,179.76,179.87,179.72,179.82,6100.0,148.3646,148.4554,148.3316,148.4141,6100.0
2019-03-08 13:50:00,179.88,179.9,179.61,179.67,15501.0,148.4636,148.4802,148.2408,148.2903,15501.0
2019-03-08 13:55:00,179.67,179.76,179.65,179.71,12609.0,148.2903,148.3646,148.2738,148.3233,12609.0
2019-03-08 14:00:00,179.7,179.78,179.49,179.58,17344.0,148.3151,148.3811,148.1418,148.216,17344.0
2019-03-08 14:05:00,179.58,179.62,179.5,179.53,13318.0,148.216,148.2491,148.15,148.1748,13318.0
2019-03-08 14:10:00,179.53,179.7,179.48,179.53,15693.0,148.1748,148.3151,148.1335,148.1748,15693.0
2019-03-08 14:15:00,179.5,179.62,179.5,179.6,10586.0,148.15,148.2491,148.15,148.2326,10586.0
2019-03-08 14:20:00,179.63,180.06,179.62,180.0,57519.0,148.2573,148.6122,148.2491,148.5627,57519.0
2019-03-08 14:25:00,180.0,180.01,179.86,179.94,13253.0,148.5627,148.5709,148.4471,148.5132,13253.0
2019-03-08 14:30:00,179.94,180.15,179.92,179.97,19310.0,148.5132,148.6865,148.4967,148.5379,19310.0
2019-03-08 14:35:00,179.97,180.03,179.88,179.91,17722.0,148.5379,148.5875,148.4636,148.4884,17722.0
2019-03-08 14:40:00,179.92,180.06,179.89,179.98,17872.0,148.4967,148.6122,148.4719,148.5462,17872.0
2019-03-08 14:45:00,179.98,180.17,179.95,180.06,21183.0,148.5462,148.703,148.5214,148.6122,21183.0
2019-03-08 14:50:00,180.08,180.67,180.07,180.59,20467.0,148.6287,149.1157,148.6205,149.0496,20467.0
2019-03-08 14:55:00,180.61,180.65,180.41,180.57,12510.0,149.0662,149.0992,148.9011,149.0331,12510.0
2019-03-08 15:00:00,180.57,180.66,180.44,180.57,15334.0,149.0331,149.1074,148.9258,149.0331,15334.0
2019-03-08 15:05:00,180.58,180.66,180.42,180.46,45064.0,149.0414,149.1074,148.9093,148.9424,45064.0
2019-03-08 15:10:00,180.42,180.45,180.05,180.16,22707.0,148.9093,148.9341,148.604,148.6947,22707.0
2019-03-08 15:15:00,180.18,180.18,179.89,180.0,20844.0,148.7113,148.7113,148.4719,148.5627,20844.0
2019-03-08 15:20:00,180.06,180.13,180.0,180.0,15187.0,148.6122,148.67,148.5627,148.5627,15187.0
2019-03-08 15:25:00,180.01,180.18,179.97,180.09,19526.0,148.5709,148.7113,148.5379,148.637,19526.0
2019-03-08 15:30:00,180.08,180.32,180.01,180.25,23796.0,148.6287,148.8268,148.5709,148.769,23796.0
2019-03-08 15:35:00,180.24,180.24,179.97,180.11,25036.0,148.7608,148.7608,148.5379,148.6535,25036.0
2019-03-08 15:40:00,180.11,180.43,180.08,180.43,18900.0,148.6535,148.9176,148.6287,148.9176,18900.0
2019-03-08 15:45:00,180.43,180.78,180.38,180.61,30034.0,148.9176,149.2065,148.8763,149.0662,30034.0
2019-03-08 15:50:00,180.61,181.06,180.6,180.86,30760.0,149.0662,149.4376,149.0579,149.2725,30760.0
2019-03-08 15:55:00,180.85,181.09,180.66,180.88,112324.0,149.2642,149.4623,149.1074,149.289,112324.0
2019-03-11 09:30:00,181.85,182.39,181.4,182.22,37055.0,150.0896,150.5353,149.7182,150.395,37055.0
2019-03-11 09:35:00,182.22,182.28,181.85,182.23,20349.0,150.395,150.4445,150.0896,150.4032,20349.0
2019-03-11 09:40:00,182.14,182.24,181.68,181.79,14002.0,150.3289,150.4115,149.9493,150.0401,14002.0
2019-03-11 09:45:00,181.77,181.78,181.42,181.78,16307.0,150.0236,150.0318,149.7347,150.0318,16307.0
2019-03-11 09:50:00,181.81,181.87,181.48,181.66,13885.0,150.0566,150.1061,149.7842,149.9328,13885.0
2019-03-11 09:55:00,181.72,181.95,181.56,181.79,20396.0,149.9823,150.1721,149.8502,150.0401,20396.0
2019-03-11 10:00:00,181.77,182.18,181.74,182.12,29652.0,150.0236,150.3619,149.9988,150.3124,29652.0
2019-03-11 10:05:00,182.12,182.4,182.12,182.32,15398.0,150.3124,150.5435,150.3124,150.4775,15398.0
2019-03-11 10:10:00,182.35,182.67,182.35,182.61,24751.0,150.5023,150.7664,150.5023,150.7168,24751.0
2019-03-11 10:15:00,182.61,183.18,182.49,183.17,26883.0,150.7168,151.1873,150.6178,151.179,26883.0
2019-03-11 10:20:00,183.22,183.35,183.04,183.05,37934.0,151.2203,151.3276,151.0717,151.08,37934.0
2019-03-11 10:25:00,182.96,183.07,182.83,183.04,22390.0,151.0057,151.0965,150.8984,151.0717,22390.0
2019-03-11 10:30:00,183.0,183.06,182.77,182.77,26281.0,151.0387,151.0883,150.8489,150.8489,26281.0
2019-03-11 10:35:00,182.71,182.93,182.71,182.89,21975.0,150.7994,150.981,150.7994,150.9479,21975.0
2019-03-11 10:40:00,182.91,182.98,182.65,182.66,24370.0,150.9645,151.0222,150.7499,150.7581,24370.0
2019-03-11 10:45:00,182.6,182.73,182.46,182.73,19119.0,150.7086,150.8159,150.593,150.8159,19119.0
2019-03-11 10:50:00,182.73,182.79,182.65,182.76,20148.0,150.8159,150.8654,150.7499,150.8407,20148.0
2019-03-11 10:55:00,182.7,182.86,182.66,182.78,21182.0,150.7911,150.9232,150.7581,150.8572,21182.0
2019-03-11 11:00:00,182.74,183.34,182.59,183.32,20296.0,150.8241,151.3194,150.7003,151.3028,20296.0
2019-03-11 11:05:00,183.34,183.44,183.23,183.34,18728.0,151.3194,151.4019,151.2286,151.3194,18728.0
2019-03-11 11:10:00,183.33,183.41,183.16,183.41,13486.0,151.3111,151.3771,151.1708,151.3771,13486.0
2019-03-11 11:15:00,183.38,183.43,183.22,183.23,10564.0,151.3524,151.3936,151.2203,151.2286,10564.0
2019-03-11 11:20:00,183.25,183.27,182.92,183.19,12914.0,151.2451,151.2616,150.9727,151.1956,12914.0
2019-03-11 11:25:00,183.19,183.64,183.15,183.62,14846.0,151.1956,151.567,151.1625,151.5505,14846.0
2019-03-11 11:30:00,183.64,183.66,183.41,183.6,18443.0,151.567,151.5835,151.3771,151.5339,18443.0
2019-03-11 11:35:00,183.55,183.9,183.5,183.79,8965.0,151.4927,151.7815,151.4514,151.6908,8965.0
2019-03-11 11:40:00,183.8,183.8,183.53,183.58,10688.0,151.699,151.699,151.4762,151.5174,10688.0
2019-03-11 11:45:00,183.58,183.59,183.34,183.46,9977.0,151.5174,151.5257,151.3194,151.4184,9977.0
2019-03-11 11:50:00,183.45,183.8,183.42,183.71,17044.0,151.4101,151.699,151.3854,151.6247,17044.0
2019-03-11 11:55:00,183.76,183.95,183.74,183.95,12728.0,151.666,151.8228,151.6495,151.8228,12728.0
2019-03-11 12:00:00,183.95,184.03,183.74,184.02,15018.0,151.8228,151.8888,151.6495,151.8806,15018.0
2019-03-11 12:05:00,184.05,184.35,183.99,184.33,40435.0,151.9054,152.153,151.8558,152.1364,40435.0
2019-03-11 12:10:00,184.32,184.35,183.99,183.99,27136.0,152.1282,152.153,151.8558,151.8558,27136.0
2019-03-11 12:15:00,183.99,184.09,183.81,183.81,8726.0,151.8558,151.9384,151.7073,151.7073,8726.0
2019-03-11 12:20:00,183.87,183.99,183.84,183.98,12785.0,151.7568,151.8558,151.732,151.8476,12785.0
2019-03-11 12:25:00,183.96,184.17,183.95,184.01,10244.0,151.8311,152.0044,151.8228,151.8723,10244.0
2019-03-11 12:30:00,184.01,184.14,183.97,184.05,20214.0,151.8723,151.9796,151.8393,151.9054,20214.0
2019-03-11 12:35:00,184.07,184.2,183.88,183.88,14439.0,151.9219,152.0292,151.765,151.765,14439.0
2019-03-11 12:40:00,183.93,183.99,183.88,183.95,14097.0,151.8063,151.8558,151.765,151.8228,14097.0
2019-03-11 12:45:00,183.95,184.04,183.89,183.93,11107.0,151.8228,151.8971,151.7733,151.8063,11107.0
2019-03-11 12:50:00,183.89,183.97,183.84,183.87,9662.0,151.7733,151.8393,151.732,151.7568,9662.0
2019-03-11 12:55:00,183.88,183.99,183.85,183.97,4251.0,151.765,151.8558,151.7403,151.8393,4251.0
2019-03-11 13:00:00,183.98,184.0,183.9,183.91,10606.0,151.8476,151.8641,151.7815,151.7898,10606.0
2019-03-11 13:05:00,183.92,184.01,183.8,183.87,15707.0,151.7981,151.8723,151.699,151.7568,15707.0
2019-03-11 13:10:00,183.88,184.1,183.86,184.1,10356.0,151.765,151.9466,151.7485,151.9466,10356.0
2019-03-11 13:15:00,184.12,184.37,184.08,184.33,14174.0,151.9631,152.1695,151.9301,152.1364,14174.0
2019-03-11 13:20:00,184.35,184.44,184.28,184.3,13598.0,152.153,152.2272,152.0952,152.1117,13598.0
2019-03-11 13:25:00,184.27,184.33,184.2,184.3,9857.0,152.0869,152.1364,152.0292,152.1117,9857.0
2019-03-11 13:30:00,184.34,184.43,184.32,184.43,12608.0,152.1447,152.219,152.1282,152.219,12608.0
2019-03-11 13:35:00,184.43,184.43,184.27,184.37,15961.0,152.219,152.219,152.0869,152.1695,15961.0
2019-03-11 13:40:00,184.4,184.48,184.31,184.36,15714.0,152.1942,152.2603,152.1199,152.1612,15714.0
2019-03-11 13:45:00,184.32,184.39,184.24,184.32,6055.0,152.1282,152.186,152.0622,152.1282,6055.0
2019-03-11 13:50:00,184.31,184.42,184.27,184.4,10388.0,152.1199,152.2107,152.0869,152.1942,10388.0
2019-03-11 13:55:00,184.39,184.6,184.37,184.51,11616.0,152.186,152.3593,152.1695,152.285,11616.0
2019-03-11 14:00:00,184.47,184.49,184.17,184.25,14560.0,152.252,152.2685,152.0044,152.0704,14560.0
2019-03-11 14:05:00,184.24,184.29,183.98,184.02,25894.0,152.0622,152.1034,151.8476,151.8806,25894.0
2019-03-11 14:10:00,184.0,184.02,183.71,183.77,26045.0,151.8641,151.8806,151.6247,151.6743,26045.0
2019-03-11 14:15:00,183.78,183.92,183.71,183.79,14922.0,151.6825,151.7981,151.6247,151.6908,14922.0
2019-03-11 14:20:00,183.78,183.81,183.69,183.74,14086.0,151.6825,151.7073,151.6082,151.6495,14086.0
2019-03-11 14:25:00,183.75,183.87,183.73,183.84,15778.0,151.6577,151.7568,151.6412,151.732,15778.0
2019-03-11 14:30:00,183.81,183.82,183.68,183.77,20110.0,151.7073,151.7155,151.6,151.6743,20110.0
2019-03-11 14:35:00,183.77,184.05,183.77,183.92,16215.0,151.6743,151.9054,151.6743,151.7981,16215.0
2019-03-11 14:40:00,183.92,183.94,183.71,183.74,15135.0,151.7981,151.8146,151.6247,151.6495,15135.0
2019-03-11 14:45:00,183.71,183.71,183.58,183.62,19274.0,151.6247,151.6247,151.5174,151.5505,19274.0
2019-03-11 14:50:00,183.64,183.82,183.6,183.71,17858.0,151.567,151.7155,151.5339,151.6247,17858.0
2019-03-11 14:55:00,183.72,183.83,183.65,183.75,10405.0,151.633,151.7238,151.5752,151.6577,10405.0
2019-03-11 15:00:00,183.68,183.87,183.6,183.75,22660.0,151.6,151.7568,151.5339,151.6577,22660.0
2019-03-11 15:05:00,183.74,183.82,183.73,183.8,19147.0,151.6495,151.7155,151.6412,151.699,19147.0
2019-03-11 15:10:00,183.8,184.02,183.79,184.02,24091.0,151.699,151.8806,151.6908,151.8806,24091.0
2019-03-11 15:15:00,184.02,184.06,183.82,183.85,26247.0,151.8806,151.9136,151.7155,151.7403,26247.0
2019-03-11 15:20:00,183.85,184.22,183.83,184.18,25404.0,151.7403,152.0457,151.7238,152.0126,25404.0
2019-03-11 15:25:00,184.18,184.18,183.86,183.93,24534.0,152.0126,152.0126,151.7485,151.8063,24534.0
2019-03-11 15:30:00,183.94,184.17,183.88,184.15,31643.0,151.8146,152.0044,151.765,151.9879,31643.0
2019-03-11 15:35:00,184.15,184.19,184.01,184.03,45287.0,151.9879,152.0209,151.8723,151.8888,45287.0
2019-03-11 15:40:00,184.04,184.08,183.83,183.84,43853.0,151.8971,151.9301,151.7238,151.732,43853.0
2019-03-11 15:45:00,183.86,184.13,183.85,183.96,64873.0,151.7485,151.9714,151.7403,151.8311,64873.0
2019-03-11 15:50:00,183.96,184.01,183.83,183.99,46877.0,151.8311,151.8723,151.7238,151.8558,46877.0
2019-03-11 15:55:00,183.99,184.27,183.89,184.21,153159.0,151.8558,152.0869,151.7733,152.0374,153159.0
2019-03-12 09:30:00,184.61,184.95,183.89,184.56,56062.0,152.3675,152.6482,151.7733,152.3263,56062.0
2019-03-12 09:35:00,184.62,184.92,184.21,184.81,23895.0,152.3758,152.6234,152.0374,152.5326,23895.0
2019-03-12 09:40:00,184.77,184.77,184.33,184.52,11681.0,152.4996,152.4996,152.1364,152.2933,11681.0
2019-03-12 09:45:00,184.44,184.48,184.08,184.16,17855.0,152.2272,152.2603,151.9301,151.9961,17855.0
2019-03-12 09:50:00,184.24,184.39,184.09,184.37,21280.0,152.0622,152.186,151.9384,152.1695,21280.0
2019-03-12 09:55:00,184.33,184.43,184.22,184.22,12792.0,152.1364,152.219,152.0457,152.0457,12792.0
2019-03-12 10:00:00,184.17,184.22,183.58,184.09,22480.0,152.0044,152.0457,151.5174,151.9384,22480.0
2019-03-12 10:05:00,184.04,184.15,183.77,183.9,29487.0,151.8971,151.9879,151.6743,151.7815,29487.0
2019-03-12 10:10:00,183.96,183.99,183.65,183.68,23056.0,151.8311,151.8558,151.5752,151.6,23056.0
2019-03-12 10:15:00,183.63,183.87,183.58,183.84,21976.0,151.5587,151.7568,151.5174,151.732,21976.0
2019-03-12 10:20:00,183.86,183.88,183.72,183.86,23556.0,151.7485,151.765,151.633,151.7485,23556.0
2019-03-12 10:25:00,183.86,184.22,183.8,183.98,37476.0,151.7485,152.0457,151.699,151.8476,37476.0
2019-03-12 10:30:00,184.0,184.19,183.99,184.12,33845.0,151.8641,152.0209,151.8558,151.9631,33845.0
2019-03-12 10:35:00,184.09,184.51,184.06,184.32,31479.0,151.9384,152.285,151.9136,152.1282,31479.0
2019-03-12 10:40:00,184.31,184.32,184.06,184.08,15106.0,152.1199,152.1282,151.9136,151.9301,15106.0
2019-03-12 10:45:00,184.07,184.25,184.03,184.2,21194.0,151.9219,152.0704,151.8888,152.0292,21194.0
2019-03-12 10:50:00,184.2,184.27,184.0,184.12,24868.0,152.0292,152.0869,151.8641,151.9631,24868.0
2019-03-12 10:55:00,184.14,184.23,184.04,184.16,22458.0,151.9796,152.0539,151.8971,151.9961,22458.0
2019-03-12 11:00:00,184.16,184.28,184.03,184.06,50179.0,151.9961,152.0952,151.8888,151.9136,50179.0
2019-03-12 11:05:00,184.08,184.26,184.08,184.18,26570.0,151.9301,152.0787,151.9301,152.0126,26570.0
2019-03-12 11:10:00,184.19,184.26,183.98,184.11,32248.0,152.0209,152.0787,151.8476,151.9549,32248.0
2019-03-12 11:15:00,184.16,184.22,184.0,184.15,10894.0,151.9961,152.0457,151.8641,151.9879,10894.0
2019-03-12 11:20:00,184.15,184.15,183.95,184.01,25672.0,151.9879,151.9879,151.8228,151.8723,25672.0
2019-03-12 11:25:00,184.01,184.04,183.74,183.79,21669.0,151.8723,151.8971,151.6495,151.6908,21669.0
2019-03-12 11:30:00,183.85,184.05,183.8,183.99,17748.0,151.7403,151.9054,151.699,151.8558,17748.0
2019-03-12 11:35:00,184.0,184.06,183.9,183.98,22420.0,151.8641,151.9136,151.7815,151.8476,22420.0
2019-03-12 11:40:00,183.96,183.98,183.52,183.72,27725.0,151.8311,151.8476,151.4679,151.633,27725.0
2019-03-12 11:45:00,183.65,183.93,183.64,183.71,16707.0,151.5752,151.8063,151.567,151.6247,16707.0
2019-03-12 11:50:00,183.72,184.15,183.7,184.12,19895.0,151.633,151.9879,151.6165,151.9631,19895.0
2019-03-12 11:55:00,184.15,184.22,184.06,184.2,21730.0,151.9879,152.0457,151.9136,152.0292,21730.0
2019-03-12 12:00:00,184.23,184.25,183.89,183.89,19937.0,152.0539,152.0704,151.7733,151.7733,19937.0
2019-03-12 12:05:00,183.9,184.13,183.88,184.05,12329.0,151.7815,151.9714,151.765,151.9054,12329.0
2019-03-12 12:10:00,184.08,184.24,183.99,184.21,10536.0,151.9301,152.0622,151.8558,152.0374,10536.0
2019-03-12 12:15:00,184.22,184.29,184.1,184.1,14344.0,152.0457,152.1034,151.9466,151.9466,14344.0
2019-03-12 12:20:00,184.1,184.24,184.04,184.12,12689.0,151.9466,152.0622,151.8971,151.9631,12689.0
2019-03-12 12:25:00,184.14,184.36,184.09,184.18,27841.0,151.9796,152.1612,151.9384,152.0126,27841.0
2019-03-12 12:30:00,184.15,184.24,184.06,184.12,10142.0,151.9879,152.0622,151.9136,151.9631,10142.0
2019-03-12 12:35:00,184.1,184.18,184.01,184.16,18128.0,151.9466,152.0126,151.8723,151.9961,18128.0
2019-03-12 12:40:00,184.19,184.38,184.19,184.29,13446.0,152.0209,152.1777,152.0209,152.1034,13446.0
2019-03-12 12:45:00,184.33,184.55,184.33,184.38,10356.0,152.1364,152.318,152.1364,152.1777,10356.0
2019-03-12 12:50:00,184.37,184.37,184.17,184.29,12872.0,152.1695,152.1695,152.0044,152.1034,12872.0
2019-03-12 12:55:00,184.29,184.42,184.24,184.42,16269.0,152.1034,152.2107,152.0622,152.2107,16269.0
2019-03-12 13:00:00,184.43,184.55,184.39,184.48,9395.0,152.219,152.318,152.186,152.2603,9395.0
2019-03-12 13:05:00,184.51,184.7,184.48,184.63,15514.0,152.285,152.4418,152.2603,152.3841,15514.0
2019-03-12 13:10:00,184.67,184.68,184.51,184.56,8871.0,152.4171,152.4253,152.285,152.3263,8871.0
2019-03-12 13:15:00,184.55,184.64,184.4,184.57,9573.0,152.318,152.3923,152.1942,152.3345,9573.0
2019-03-12 13:20:00,184.61,184.63,184.29,184.59,30773.0,152.3675,152.3841,152.1034,152.351,30773.0
2019-03-12 13:25:00,184.53,184.58,184.51,184.57,6060.0,152.3015,152.3428,152.285,152.3345,6060.0
2019-03-12 13:30:00,184.58,184.61,184.43,184.51,9439.0,152.3428,152.3675,152.219,152.285,9439.0
2019-03-12 13:35:00,184.53,184.6,184.5,184.58,12772.0,152.3015,152.3593,152.2768,152.3428,12772.0
2019-03-12 13:40:00,184.56,184.6,184.49,184.55,11203.0,152.3263,152.3593,152.2685,152.318,11203.0
2019-03-12 13:45:00,184.53,184.6,184.34,184.35,7868.0,152.3015,152.3593,152.1447,152.153,7868.0
2019-03-12 13:50:00,184.34,184.5,184.29,184.31,22884.0,152.1447,152.2768,152.1034,152.1199,22884.0
2019-03-12 13:55:00,184.31,184.45,184.31,184.41,13057.0,152.1199,152.2355,152.1199,152.2025,13057.0
2019-03-12 14:00:00,184.42,184.53,184.4,184.47,18883.0,152.2107,152.3015,152.1942,152.252,18883.0
2019-03-12 14:05:00,184.45,184.54,184.45,184.47,15000.0,152.2355,152.3098,152.2355,152.252,15000.0
2019-03-12 14:10:00,184.49,184.66,184.46,184.62,14326.0,152.2685,152.4088,152.2437,152.3758,14326.0
2019-03-12 14:15:00,184.62,184.73,184.53,184.68,11385.0,152.3758,152.4666,152.3015,152.4253,11385.0
2019-03-12 14:20:00,184.7,184.7,184.6,184.68,9642.0,152.4418,152.4418,152.3593,152.4253,9642.0
2019-03-12 14:25:00,184.68,184.69,184.48,184.55,11028.0,152.4253,152.4336,152.2603,152.318,11028.0
2019-03-12 14:30:00,184.49,184.63,184.46,184.63,5626.0,152.2685,152.3841,152.2437,152.3841,5626.0
2019-03-12 14:35:00,184.67,184.69,184.51,184.57,11188.0,152.4171,152.4336,152.285,152.3345,11188.0
2019-03-12 14:40:00,184.58,184.63,184.51,184.51,11255.0,152.3428,152.3841,152.285,152.285,11255.0
2019-03-12 14:45:00,184.54,184.57,184.43,184.54,11724.0,152.3098,152.3345,152.219,152.3098,11724.0
2019-03-12 14:50:00,184.55,184.64,184.48,184.54,9272.0,152.318,152.3923,152.2603,152.3098,9272.0
2019-03-12 14:55:00,184.53,184.7,184.52,184.7,9174.0,152.3015,152.4418,152.2933,152.4418,9174.0
2019-03-12 15:00:00,184.65,184.71,184.52,184.67,16059.0,152.4006,152.4501,152.2933,152.4171,16059.0
2019-03-12 15:05:00,184.66,184.68,184.56,184.65,10979.0,152.4088,152.4253,152.3263,152.4006,10979.0
2019-03-12 15:10:00,184.63,184.64,184.29,184.32,14228.0,152.3841,152.3923,152.1034,152.1282,14228.0
2019-03-12 15:15:00,184.31,184.32,184.09,184.09,16476.0,152.1199,152.1282,151.9384,151.9384,16476.0
2019-03-12 15:20:00,184.13,184.31,184.04,184.25,18899.0,151.9714,152.1199,151.8971,152.0704,18899.0
2019-03-12 15:25:00,184.25,184.42,184.17,184.33,14848.0,152.0704,152.2107,152.0044,152.1364,14848.0
2019-03-12 15:30:00,184.34,184.36,184.17,184.33,12948.0,152.1447,152.1612,152.0044,152.1364,12948.0
2019-03-12 15:35:00,184.33,184.4,184.2,184.36,16509.0,152.1364,152.1942,152.0292,152.1612,16509.0
2019-03-12 15:40:00,184.36,184.74,184.33,184.74,49275.0,152.1612,152.4748,152.1364,152.4748,49275.0
2019-03-12 15:45:00,184.76,184.95,184.72,184.75,32660.0,152.4913,152.6482,152.4583,152.4831,32660.0
2019-03-12 15:50:00,184.75,184.84,184.53,184.56,42817.0,152.4831,152.5574,152.3015,152.3263,42817.0
2019-03-12 15:55:00,184.54,184.63,183.96,184.18,273949.0,152.3098,152.3841,151.8311,152.0126,273949.0
2019-03-13 09:30:00,184.7,184.81,184.18,184.8,30454.0,152.4418,152.5326,152.0126,152.5244,30454.0
2019-03-13 09:35:00,184.8,185.43,184.8,185.35,13324.0,152.5244,153.0443,152.5244,152.9783,13324.0
2019-03-13 09:40:00,185.37,185.38,184.77,185.19,10800.0,152.9948,153.0031,152.4996,152.8462,10800.0
2019-03-13 09:45:00,185.19,185.33,185.03,185.15,18580.0,152.8462,152.9618,152.7142,152.8132,18580.0
2019-03-13 09:50:00,185.15,185.37,185.12,185.37,12970.0,152.8132,152.9948,152.7885,152.9948,12970.0
2019-03-13 09:55:00,185.43,185.55,184.93,184.93,10770.0,153.0443,153.1434,152.6317,152.6317,10770.0
2019-03-13 10:00:00,184.99,185.5,184.96,185.5,12289.0,152.6812,153.1021,152.6564,153.1021,12289.0
2019-03-13 10:05:00,185.57,185.59,185.17,185.17,18915.0,153.1599,153.1764,152.8297,152.8297,18915.0
2019-03-13 10:10:00,185.14,185.45,185.14,185.2,20078.0,152.805,153.0608,152.805,152.8545,20078.0
2019-03-13 10:15:00,185.17,185.61,185.07,185.57,20343.0,152.8297,153.1929,152.7472,153.1599,20343.0
2019-03-13 10:20:00,185.6,185.72,185.4,185.53,12655.0,153.1846,153.2837,153.0196,153.1269,12655.0
2019-03-13 10:25:00,185.52,185.64,185.38,185.39,18425.0,153.1186,153.2177,153.0031,153.0113,18425.0
2019-03-13 10:30:00,185.42,185.51,185.28,185.35,18028.0,153.0361,153.1104,152.9205,152.9783,18028.0
2019-03-13 10:35:00,185.37,185.72,185.37,185.62,17951.0,152.9948,153.2837,152.9948,153.2011,17951.0
2019-03-13 10:40:00,185.7,185.79,185.58,185.61,14191.0,153.2672,153.3415,153.1681,153.1929,14191.0
2019-03-13 10:45:00,185.64,185.98,185.64,185.97,18095.0,153.2177,153.4983,153.2177,153.49,18095.0
2019-03-13 10:50:00,185.99,186.7,185.99,186.7,36597.0,153.5065,154.0925,153.5065,154.0925,36597.0
2019-03-13 10:55:00,186.7,187.15,186.62,187.03,31154.0,154.0925,154.4639,154.0265,154.3649,31154.0
2019-03-13 11:00:00,187.04,187.45,186.99,187.37,30951.0,154.3731,154.7115,154.3319,154.6455,30951.0
2019-03-13 11:05:00,187.35,187.97,187.27,187.77,53602.0,154.629,155.1407,154.563,154.9756,53602.0
2019-03-13 11:10:00,187.8,187.88,187.56,187.58,48730.0,155.0004,155.0664,154.8023,154.8188,48730.0
2019-03-13 11:15:00,187.59,187.9,187.59,187.86,31996.0,154.8271,155.0829,154.8271,155.0499,31996.0
2019-03-13 11:20:00,187.81,187.94,187.74,187.88,18742.0,155.0087,155.116,154.9509,155.0664,18742.0
2019-03-13 11:25:00,187.9,188.2,187.9,188.08,17639.0,155.0829,155.3305,155.0829,155.2315,17639.0
2019-03-13 11:30:00,188.12,188.15,187.92,188.1,14476.0,155.2645,155.2893,155.0994,155.248,14476.0
2019-03-13 11:35:00,188.07,188.34,187.94,188.1,15764.0,155.2233,155.4461,155.116,155.248,15764.0
2019-03-13 11:40:00,188.11,188.21,188.01,188.08,7690.0,155.2563,155.3388,155.1737,155.2315,7690.0
2019-03-13 11:45:00,188.11,188.17,187.92,187.95,14649.0,155.2563,155.3058,155.0994,155.1242,14649.0
2019-03-13 11:50:00,187.92,188.17,187.89,188.1,14201.0,155.0994,155.3058,155.0747,155.248,14201.0
2019-03-13 11:55:00,188.09,188.22,187.98,188.02,14517.0,155.2398,155.3471,155.149,155.182,14517.0
2019-03-13 12:00:00,188.03,188.22,187.93,188.06,14780.0,155.1902,155.3471,155.1077,155.215,14780.0
2019-03-13 12:05:00,188.06,188.1,187.95,188.0,8751.0,155.215,155.248,155.1242,155.1655,8751.0
2019-03-13 12:10:00,188.01,188.07,187.97,188.02,13473.0,155.1737,155.2233,155.1407,155.182,13473.0
2019-03-13 12:15:00,188.05,188.05,187.86,187.86,13200.0,155.2067,155.2067,155.0499,155.0499,13200.0
2019-03-13 12:20:00,187.86,187.86,187.66,187.72,12095.0,155.0499,155.0499,154.8849,154.9344,12095.0
2019-03-13 12:25:00,187.73,187.87,187.68,187.84,16977.0,154.9426,155.0582,154.9014,155.0334,16977.0
2019-03-13 12:30:00,187.81,187.85,187.65,187.79,11713.0,155.0087,155.0417,154.8766,154.9922,11713.0
2019-03-13 12:35:00,187.82,187.95,187.82,187.9,15774.0,155.0169,155.1242,155.0169,155.0829,15774.0
2019-03-13 12:40:00,187.9,188.15,187.84,188.15,24019.0,155.0829,155.2893,155.0334,155.2893,24019.0
2019-03-13 12:45:00,188.17,188.23,188.12,188.23,9353.0,155.3058,155.3553,155.2645,155.3553,9353.0
2019-03-13 12:50:00,188.23,188.25,188.04,188.09,7711.0,155.3553,155.3718,155.1985,155.2398,7711.0
2019-03-13 12:55:00,188.08,188.16,188.05,188.11,8136.0,155.2315,155.2975,155.2067,155.2563,8136.0
2019-03-13 13:00:00,188.12,188.16,187.99,188.02,14733.0,155.2645,155.2975,155.1572,155.182,14733.0
2019-03-13 13:05:00,188.01,188.05,187.96,187.96,12298.0,155.1737,155.2067,155.1325,155.1325,12298.0
2019-03-13 13:10:00,187.96,188.06,187.92,188.06,15691.0,155.1325,155.215,155.0994,155.215,15691.0
2019-03-13 13:15:00,188.06,188.09,187.92,187.92,14816.0,155.215,155.2398,155.0994,155.0994,14816.0
2019-03-13 13:20:00,187.92,187.92,187.7,187.7,13275.0,155.0994,155.0994,154.9179,154.9179,13275.0
2019-03-13 13:25:00,187.69,187.72,187.58,187.62,15808.0,154.9096,154.9344,154.8188,154.8518,15808.0
2019-03-13 13:30:00,187.62,187.7,187.61,187.64,11665.0,154.8518,154.9179,154.8436,154.8684,11665.0
2019-03-13 13:35:00,187.66,187.71,187.63,187.66,17648.0,154.8849,154.9261,154.8601,154.8849,17648.0
2019-03-13 13:40:00,187.64,187.66,187.58,187.58,15086.0,154.8684,154.8849,154.8188,154.8188,15086.0
2019-03-13 13:45:00,187.56,187.56,187.46,187.54,12918.0,154.8023,154.8023,154.7198,154.7858,12918.0
2019-03-13 13:50:00,187.53,187.55,187.48,187.48,8582.0,154.7776,154.7941,154.7363,154.7363,8582.0
2019-03-13 13:55:00,187.51,187.55,187.38,187.52,14121.0,154.7611,154.7941,154.6538,154.7693,14121.0
2019-03-13 14:00:00,187.53,187.68,187.45,187.64,22183.0,154.7776,154.9014,154.7115,154.8684,22183.0
2019-03-13 14:05:00,187.65,187.79,187.6,187.72,36708.0,154.8766,154.9922,154.8353,154.9344,36708.0
2019-03-13 14:10:00,187.73,187.73,187.45,187.48,26354.0,154.9426,154.9426,154.7115,154.7363,26354.0
2019-03-13 14:15:00,187.49,187.53,187.34,187.46,24197.0,154.7445,154.7776,154.6207,154.7198,24197.0
2019-03-13 14:20:00,187.42,187.46,187.27,187.39,11814.0,154.6868,154.7198,154.563,154.662,11814.0
2019-03-13 14:25:00,187.38,187.44,187.31,187.38,9665.0,154.6538,154.7033,154.596,154.6538,9665.0
2019-03-13 14:30:00,187.37,187.47,187.3,187.35,12969.0,154.6455,154.728,154.5877,154.629,12969.0
2019-03-13 14:35:00,187.38,187.41,187.31,187.34,14377.0,154.6538,154.6785,154.596,154.6207,14377.0
2019-03-13 14:40:00,187.34,187.37,187.27,187.27,17824.0,154.6207,154.6455,154.563,154.563,17824.0
2019-03-13 14:45:00,187.26,187.26,186.53,186.67,51673.0,154.5547,154.5547,153.9522,154.0678,51673.0
2019-03-13 14:50:00,186.66,187.05,186.6,187.03,31478.0,154.0595,154.3814,154.01,154.3649,31478.0
2019-03-13 14:55:00,187.0,187.23,186.87,187.15,22501.0,154.3401,154.53,154.2328,154.4639,22501.0
2019-03-13 15:00:00,187.15,187.15,186.94,187.12,17858.0,154.4639,154.4639,154.2906,154.4392,17858.0
2019-03-13 15:05:00,187.14,187.21,186.95,186.98,10453.0,154.4557,154.5135,154.2989,154.3236,10453.0
2019-03-13 15:10:00,186.99,187.05,186.85,186.85,23849.0,154.3319,154.3814,154.2163,154.2163,23849.0
2019-03-13 15:15:00,186.85,187.19,186.82,187.04,14727.0,154.2163,154.4969,154.1916,154.3731,14727.0
2019-03-13 15:20:00,187.04,187.24,187.0,187.06,14598.0,154.3731,154.5382,154.3401,154.3896,14598.0
2019-03-13 15:25:00,187.09,187.27,187.0,187.18,13605.0,154.4144,154.563,154.3401,154.4887,13605.0
2019-03-13 15:30:00,187.17,187.37,187.14,187.36,17774.0,154.4804,154.6455,154.4557,154.6373,17774.0
2019-03-13 15:35:00,187.35,187.45,187.24,187.35,26292.0,154.629,154.7115,154.5382,154.629,26292.0
2019-03-13 15:40:00,187.32,187.47,187.28,187.45,31888.0,154.6042,154.728,154.5712,154.7115,31888.0
2019-03-13 15:45:00,187.43,187.53,187.16,187.21,38314.0,154.695,154.7776,154.4722,154.5135,38314.0
2019-03-13 15:50:00,187.21,187.53,187.21,187.38,40618.0,154.5135,154.7776,154.5135,154.6538,40618.0
2019-03-13 15:55:00,187.39,187.52,187.14,187.37,161140.0,154.662,154.7693,154.4557,154.6455,161140.0
2019-03-14 09:30:00,187.5,188.22,187.5,187.88,24888.0,154.7528,155.3471,154.7528,155.0664,24888.0
2019-03-14 09:35:00,187.92,188.85,187.87,188.81,27253.0,155.0994,155.867,155.0582,155.834,27253.0
2019-03-14 09:40:00,188.85,188.86,188.02,188.09,17628.0,155.867,155.8753,155.182,155.2398,17628.0
2019-03-14 09:45:00,187.98,188.07,187.75,187.76,15102.0,155.149,155.2233,154.9591,154.9674,15102.0
2019-03-14 09:50:00,187.74,187.87,187.31,187.59,20365.0,154.9509,155.0582,154.596,154.8271,20365.0
2019-03-14 09:55:00,187.51,187.66,187.43,187.43,18770.0,154.7611,154.8849,154.695,154.695,18770.0
2019-03-14 10:00:00,187.34,187.34,186.95,187.01,18987.0,154.6207,154.6207,154.2989,154.3484,18987.0
2019-03-14 10:05:00,187.02,187.13,186.4,186.67,36746.0,154.3566,154.4474,153.8449,154.0678,36746.0
2019-03-14 10:10:00,186.69,186.72,185.89,186.0,94103.0,154.0843,154.109,153.424,153.5148,94103.0
2019-03-14 10:15:00,186.02,186.52,186.01,186.11,14828.0,153.5313,153.944,153.523,153.6056,14828.0
2019-03-14 10:20:00,186.18,186.39,186.01,186.01,14254.0,153.6633,153.8367,153.523,153.523,14254.0
2019-03-14 10:25:00,186.13,186.59,186.1,186.59,12951.0,153.6221,154.0017,153.5973,154.0017,12951.0
2019-03-14 10:30:00,186.53,186.81,186.39,186.45,15492.0,153.9522,154.1833,153.8367,153.8862,15492.0
2019-03-14 10:35:00,186.5,186.67,186.4,186.63,11615.0,153.9275,154.0678,153.8449,154.0347,11615.0
2019-03-14 10:40:00,186.64,186.78,186.55,186.65,10427.0,154.043,154.1586,153.9687,154.0513,10427.0
2019-03-14 10:45:00,186.6,186.71,186.53,186.65,11576.0,154.01,154.1008,153.9522,154.0513,11576.0
2019-03-14 10:50:00,186.7,186.74,186.46,186.68,8610.0,154.0925,154.1255,153.8944,154.076,8610.0
2019-03-14 10:55:00,186.68,186.89,186.61,186.81,12053.0,154.076,154.2493,154.0182,154.1833,12053.0
2019-03-14 11:00:00,186.89,186.95,186.66,186.75,19834.0,154.2493,154.2989,154.0595,154.1338,19834.0
2019-03-14 11:05:00,186.74,187.0,186.69,186.83,12889.0,154.1255,154.3401,154.0843,154.1998,12889.0
2019-03-14 11:10:00,186.82,187.0,186.75,186.83,14103.0,154.1916,154.3401,154.1338,154.1998,14103.0
2019-03-14 11:15:00,186.85,187.19,186.82,187.16,15720.0,154.2163,154.4969,154.1916,154.4722,15720.0
2019-03-14 11:20:00,187.12,187.34,187.1,187.34,15971.0,154.4392,154.6207,154.4227,154.6207,15971.0
2019-03-14 11:25:00,187.34,187.58,187.34,187.53,12377.0,154.6207,154.8188,154.6207,154.7776,12377.0
2019-03-14 11:30:00,187.55,187.86,187.55,187.84,16373.0,154.7941,155.0499,154.7941,155.0334,16373.0
2019-03-14 11:35:00,187.86,188.0,187.76,187.96,21559.0,155.0499,155.1655,154.9674,155.1325,21559.0
2019-03-14 11:40:00,187.96,188.27,187.96,188.23,19654.0,155.1325,155.3883,155.1325,155.3553,19654.0
2019-03-14 11:45:00,188.23,188.39,188.17,188.39,16984.0,155.3553,155.4874,155.3058,155.4874,16984.0
2019-03-14 11:50:00,188.41,188.65,188.41,188.44,20912.0,155.5039,155.702,155.5039,155.5286,20912.0
2019-03-14 11:55:00,188.44,188.57,188.32,188.52,14999.0,155.5286,155.6359,155.4296,155.5947,14999.0
2019-03-14 12:00:00,188.51,188.57,188.32,188.42,12872.0,155.5864,155.6359,155.4296,155.5121,12872.0
2019-03-14 12:05:00,188.41,188.45,188.14,188.32,15027.0,155.5039,155.5369,155.281,155.4296,15027.0
2019-03-14 12:10:00,188.29,188.29,188.02,188.02,7942.0,155.4048,155.4048,155.182,155.182,7942.0
2019-03-14 12:15:00,188.02,188.26,187.96,188.2,14401.0,155.182,155.3801,155.1325,155.3305,14401.0
2019-03-14 12:20:00,188.16,188.18,187.81,187.81,12965.0,155.2975,155.314,155.0087,155.0087,12965.0
2019-03-14 12:25:00,187.83,187.86,187.67,187.68,15681.0,155.0252,155.0499,154.8931,154.9014,15681.0
2019-03-14 12:30:00,187.7,187.82,187.51,187.51,13798.0,154.9179,155.0169,154.7611,154.7611,13798.0
2019-03-14 12:35:00,187.47,187.64,187.16,187.18,16968.0,154.728,154.8684,154.4722,154.4887,16968.0
2019-03-14 12:40:00,187.24,187.48,187.23,187.34,12060.0,154.5382,154.7363,154.53,154.6207,12060.0
2019-03-14 12:45:00,187.4,187.53,187.3,187.42,7703.0,154.6703,154.7776,154.5877,154.6868,7703.0
2019-03-14 12:50:00,187.42,187.47,187.33,187.34,12798.0,154.6868,154.728,154.6125,154.6207,12798.0
2019-03-14 12:55:00,187.31,187.36,187.27,187.32,7910.0,154.596,154.6373,154.563,154.6042,7910.0
2019-03-14 13:00:00,187.27,187.34,187.22,187.25,8192.0,154.563,154.6207,154.5217,154.5465,8192.0
2019-03-14 13:05:00,187.27,187.35,187.17,187.24,7255.0,154.563,154.629,154.4804,154.5382,7255.0
2019-03-14 13:10:00,187.24,187.46,187.17,187.45,13253.0,154.5382,154.7198,154.4804,154.7115,13253.0
2019-03-14 13:15:00,187.45,187.55,187.39,187.52,13161.0,154.7115,154.7941,154.662,154.7693,13161.0
2019-03-14 13:20:00,187.52,187.64,187.44,187.54,7664.0,154.7693,154.8684,154.7033,154.7858,7664.0
2019-03-14 13:25:00,187.57,187.69,187.48,187.68,7972.0,154.8106,154.9096,154.7363,154.9014,7972.0
2019-03-14 13:30:00,187.72,187.81,187.69,187.75,10010.0,154.9344,155.0087,154.9096,154.9591,10010.0
2019-03-14 13:35:00,187.73,187.86,187.73,187.85,6847.0,154.9426,155.0499,154.9426,155.0417,6847.0
2019-03-14 13:40:00,187.83,187.91,187.76,187.84,9898.0,155.0252,155.0912,154.9674,155.0334,9898.0
2019-03-14 13:45:00,187.79,187.91,187.76,187.9,8263.0,154.9922,155.0912,154.9674,155.0829,8263.0
2019-03-14 13:50:00,187.88,187.88,187.6,187.65,144834.0,155.0664,155.0664,154.8353,154.8766,144834.0
2019-03-14 13:55:00,187.7,187.77,187.6,187.61,13681.0,154.9179,154.9756,154.8353,154.8436,13681.0
2019-03-14 14:00:00,187.58,187.6,187.47,187.52,18747.0,154.8188,154.8353,154.728,154.7693,18747.0
2019-03-14 14:05:00,187.53,187.57,187.35,187.41,13466.0,154.7776,154.8106,154.629,154.6785,13466.0
2019-03-14 14:10:00,187.41,187.41,187.15,187.19,25014.0,154.6785,154.6785,154.4639,154.4969,25014.0
2019-03-14 14:15:00,187.21,187.34,187.2,187.25,19206.0,154.5135,154.6207,154.5052,154.5465,19206.0
2019-03-14 14:20:00,187.25,187.25,186.95,187.05,43670.0,154.5465,154.5465,154.2989,154.3814,43670.0
2019-03-14 14:25:00,187.09,187.18,187.06,187.15,15259.0,154.4144,154.4887,154.3896,154.4639,15259.0
2019-03-14 14:30:00,187.16,187.19,187.1,187.1,13382.0,154.4722,154.4969,154.4227,154.4227,13382.0
2019-03-14 14:35:00,187.09,187.17,187.04,187.04,9294.0,154.4144,154.4804,154.3731,154.3731,9294.0
2019-03-14 14:40:00,187.05,187.26,187.04,187.23,10240.0,154.3814,154.5547,154.3731,154.53,10240.0
2019-03-14 14:45:00,187.23,187.36,187.22,187.3,12219.0,154.53,154.6373,154.5217,154.5877,12219.0
2019-03-14 14:50:00,187.28,187.32,187.16,187.23,12555.0,154.5712,154.6042,154.4722,154.53,12555.0
2019-03-14 14:55:00,187.24,187.35,187.21,187.26,13850.0,154.5382,154.629,154.5135,154.5547,13850.0
2019-03-14 15:00:00,187.27,187.34,187.19,187.34,16659.0,154.563,154.6207,154.4969,154.6207,16659.0
2019-03-14 15:05:00,187.32,187.34,187.21,187.24,17453.0,154.6042,154.6207,154.5135,154.5382,17453.0
2019-03-14 15:10:00,187.27,187.28,187.17,187.21,23591.0,154.563,154.5712,154.4804,154.5135,23591.0
2019-03-14 15:15:00,187.21,187.24,187.15,187.21,25017.0,154.5135,154.5382,154.4639,154.5135,25017.0
2019-03-14 15:20:00,187.2,187.28,187.19,187.24,21507.0,154.5052,154.5712,154.4969,154.5382,21507.0
2019-03-14 15:25:00,187.24,187.27,187.1,187.18,52141.0,154.5382,154.563,154.4227,154.4887,52141.0
2019-03-14 15:30:00,187.19,187.42,187.12,187.37,31630.0,154.4969,154.6868,154.4392,154.6455,31630.0
2019-03-14 15:35:00,187.37,187.62,187.37,187.58,26607.0,154.6455,154.8518,154.6455,154.8188,26607.0
2019-03-14 15:40:00,187.59,187.8,187.59,187.77,35773.0,154.8271,155.0004,154.8271,154.9756,35773.0
2019-03-14 15:45:00,187.76,187.89,187.66,187.8,42194.0,154.9674,155.0747,154.8849,155.0004,42194.0
2019-03-14 15:50:00,187.81,187.97,187.75,187.87,56227.0,155.0087,155.1407,154.9591,155.0582,56227.0
2019-03-14 15:55:00,187.84,187.89,187.55,187.83,119345.0,155.0334,155.0747,154.7941,155.0252,119345.0
2019-03-15 09:30:00,188.46,189.45,188.1,189.45,815802.0,155.5451,156.3622,155.248,156.3622,815802.0
2019-03-15 09:35:00,189.49,189.95,189.36,189.75,28076.0,156.3952,156.7749,156.288,156.6098,28076.0
2019-03-15 09:40:00,189.77,190.95,189.77,190.92,34819.0,156.6263,157.6003,156.6263,157.5755,34819.0
2019-03-15 09:45:00,190.95,191.0,190.28,190.31,44301.0,157.6003,157.6415,157.0473,157.072,44301.0
2019-03-15 09:50:00,190.29,190.55,190.25,190.49,18458.0,157.0555,157.2701,157.0225,157.2206,18458.0
2019-03-15 09:55:00,190.44,190.86,190.41,190.78,29274.0,157.1793,157.526,157.1546,157.4599,29274.0
2019-03-15 10:00:00,190.75,190.75,190.42,190.54,17962.0,157.4352,157.4352,157.1628,157.2619,17962.0
2019-03-15 10:05:00,190.57,190.76,190.54,190.67,20823.0,157.2866,157.4434,157.2619,157.3692,20823.0
2019-03-15 10:10:00,190.66,190.66,190.23,190.35,16834.0,157.3609,157.3609,157.006,157.105,16834.0
2019-03-15 10:15:00,190.35,190.35,189.73,189.86,23019.0,157.105,157.105,156.5933,156.7006,23019.0
2019-03-15 10:20:00,189.84,190.21,189.84,190.1,26060.0,156.6841,156.9895,156.6841,156.8987,26060.0
2019-03-15 10:25:00,190.0,190.11,189.43,189.62,24920.0,156.8162,156.907,156.3457,156.5025,24920.0
2019-03-15 10:30:00,189.63,189.68,189.09,189.12,29040.0,156.5108,156.5521,156.0651,156.0899,29040.0
2019-03-15 10:35:00,189.18,189.2,188.99,189.1,14036.0,156.1394,156.1559,155.9826,156.0734,14036.0
2019-03-15 10:40:00,189.15,189.47,189.09,189.47,13280.0,156.1146,156.3787,156.0651,156.3787,13280.0
2019-03-15 10:45:00,189.51,189.55,189.36,189.38,11543.0,156.4118,156.4448,156.288,156.3045,11543.0
2019-03-15 10:50:00,189.38,189.46,189.25,189.27,21918.0,156.3045,156.3705,156.1972,156.2137,21918.0
2019-03-15 10:55:00,189.27,189.42,189.16,189.2,17170.0,156.2137,156.3375,156.1229,156.1559,17170.0
2019-03-15 11:00:00,189.16,189.24,189.07,189.1,13165.0,156.1229,156.1889,156.0486,156.0734,13165.0
2019-03-15 11:05:00,189.13,189.22,189.08,189.1,10211.0,156.0981,156.1724,156.0569,156.0734,10211.0
2019-03-15 11:10:00,189.07,189.27,188.81,188.86,19255.0,156.0486,156.2137,155.834,155.8753,19255.0
2019-03-15 11:15:00,188.86,189.05,188.83,188.84,14638.0,155.8753,156.0321,155.8505,155.8588,14638.0
2019-03-15 11:20:00,188.84,189.27,188.84,189.27,21285.0,155.8588,156.2137,155.8588,156.2137,21285.0
2019-03-15 11:25:00,189.24,189.32,188.96,189.13,25883.0,156.1889,156.2549,155.9578,156.0981,25883.0
2019-03-15 11:30:00,189.18,189.21,189.07,189.17,10485.0,156.1394,156.1641,156.0486,156.1311,10485.0
2019-03-15 11:35:00,189.16,189.41,189.14,189.41,11618.0,156.1229,156.3292,156.1064,156.3292,11618.0
2019-03-15 11:40:00,189.39,189.44,189.23,189.31,16474.0,156.3127,156.354,156.1807,156.2467,16474.0
2019-03-15 11:45:00,189.3,189.52,189.13,189.33,29601.0,156.2384,156.42,156.0981,156.2632,29601.0
2019-03-15 11:50:00,189.37,189.53,189.22,189.22,40774.0,156.2962,156.4283,156.1724,156.1724,40774.0
2019-03-15 11:55:00,189.16,189.26,189.06,189.26,8066.0,156.1229,156.2054,156.0403,156.2054,8066.0
2019-03-15 12:00:00,189.23,189.33,189.13,189.17,13563.0,156.1807,156.2632,156.0981,156.1311,13563.0
2019-03-15 12:05:00,189.24,189.24,189.17,189.24,16693.0,156.1889,156.1889,156.1311,156.1889,16693.0
2019-03-15 12:10:00,189.23,189.42,189.16,189.37,28477.0,156.1807,156.3375,156.1229,156.2962,28477.0
2019-03-15 12:15:00,189.36,189.72,189.33,189.7,31442.0,156.288,156.5851,156.2632,156.5686,31442.0
2019-03-15 12:20:00,189.75,190.42,189.73,190.29,57697.0,156.6098,157.1628,156.5933,157.0555,57697.0
2019-03-15 12:25:00,190.3,190.3,190.06,190.07,30706.0,157.0638,157.0638,156.8657,156.8739,30706.0
2019-03-15 12:30:00,190.07,190.31,190.07,190.25,15322.0,156.8739,157.072,156.8739,157.0225,15322.0
2019-03-15 12:35:00,190.24,190.57,190.22,190.57,21197.0,157.0143,157.2866,156.9977,157.2866,21197.0
2019-03-15 12:40:00,190.6,190.6,190.37,190.49,12599.0,157.3114,157.3114,157.1216,157.2206,12599.0
2019-03-15 12:45:00,190.48,190.81,190.47,190.73,17882.0,157.2123,157.4847,157.2041,157.4187,17882.0
2019-03-15 12:50:00,190.76,190.77,190.49,190.49,18935.0,157.4434,157.4517,157.2206,157.2206,18935.0
2019-03-15 12:55:00,190.51,190.52,190.12,190.24,17221.0,157.2371,157.2454,156.9152,157.0143,17221.0
2019-03-15 13:00:00,190.2,190.56,190.2,190.51,10355.0,156.9812,157.2784,156.9812,157.2371,10355.0
2019-03-15 13:05:00,190.59,190.71,190.53,190.68,10575.0,157.3031,157.4022,157.2536,157.3774,10575.0
2019-03-15 13:10:00,190.68,190.84,190.65,190.82,11683.0,157.3774,157.5095,157.3526,157.493,11683.0
2019-03-15 13:15:00,190.82,191.0,190.77,190.96,50182.0,157.493,157.6415,157.4517,157.6085,50182.0
2019-03-15 13:20:00,190.98,191.17,190.82,191.13,19361.0,157.625,157.7818,157.493,157.7488,19361.0
2019-03-15 13:25:00,191.13,191.25,190.89,191.16,12902.0,157.7488,157.8479,157.5507,157.7736,12902.0
2019-03-15 13:30:00,191.16,191.24,190.9,191.03,9509.0,157.7736,157.8396,157.559,157.6663,9509.0
2019-03-15 13:35:00,191.04,191.21,190.97,191.1,14896.0,157.6745,157.8148,157.6168,157.7241,14896.0
2019-03-15 13:40:00,191.12,191.64,191.02,191.44,48508.0,157.7406,158.1697,157.658,158.0047,48508.0
2019-03-15 13:45:00,191.38,191.49,191.23,191.37,16602.0,157.9552,158.0459,157.8314,157.9469,16602.0
2019-03-15 13:50:00,191.35,191.45,191.33,191.4,6550.0,157.9304,158.0129,157.9139,157.9717,6550.0
2019-03-15 13:55:00,191.42,191.44,190.99,191.12,24238.0,157.9882,158.0047,157.6333,157.7406,24238.0
2019-03-15 14:00:00,191.14,191.22,191.01,191.04,10088.0,157.7571,157.8231,157.6498,157.6745,10088.0
2019-03-15 14:05:00,191.05,191.11,190.98,190.99,14235.0,157.6828,157.7323,157.625,157.6333,14235.0
2019-03-15 14:10:00,190.99,191.03,190.76,190.8,41523.0,157.6333,157.6663,157.4434,157.4765,41523.0
2019-03-15 14:15:00,190.81,190.92,190.7,190.71,17152.0,157.4847,157.5755,157.3939,157.4022,17152.0
2019-03-15 14:20:00,190.68,190.82,190.66,190.77,14947.0,157.3774,157.493,157.3609,157.4517,14947.0
2019-03-15 14:25:00,190.78,190.88,190.76,190.77,16698.0,157.4599,157.5425,157.4434,157.4517,16698.0
2019-03-15 14:30:00,190.78,190.87,190.61,190.62,16974.0,157.4599,157.5342,157.3196,157.3279,16974.0
2019-03-15 14:35:00,190.64,190.64,190.33,190.41,36606.0,157.3444,157.3444,157.0885,157.1546,36606.0
2019-03-15 14:40:00,190.38,190.49,190.3,190.37,19744.0,157.1298,157.2206,157.0638,157.1216,19744.0
2019-03-15 14:45:00,190.38,190.44,190.23,190.27,14262.0,157.1298,157.1793,157.006,157.039,14262.0
2019-03-15 14:50:00,190.29,190.39,190.21,190.28,15003.0,157.0555,157.1381,156.9895,157.0473,15003.0
2019-03-15 14:55:00,190.27,190.41,190.27,190.41,11864.0,157.039,157.1546,157.039,157.1546,11864.0
2019-03-15 15:00:00,190.4,190.45,190.28,190.34,17528.0,157.1463,157.1876,157.0473,157.0968,17528.0
2019-03-15 15:05:00,190.35,190.55,190.35,190.54,21189.0,157.105,157.2701,157.105,157.2619,21189.0
2019-03-15 15:10:00,190.52,190.68,190.46,190.67,20900.0,157.2454,157.3774,157.1958,157.3692,20900.0
2019-03-15 15:15:00,190.67,190.67,190.46,190.53,20879.0,157.3692,157.3692,157.1958,157.2536,20879.0
2019-03-15 15:20:00,190.52,190.61,190.42,190.58,46207.0,157.2454,157.3196,157.1628,157.2949,46207.0
2019-03-15 15:25:00,190.56,190.69,190.52,190.58,37003.0,157.2784,157.3857,157.2454,157.2949,37003.0
2019-03-15 15:30:00,190.58,190.68,190.33,190.38,39163.0,157.2949,157.3774,157.0885,157.1298,39163.0
2019-03-15 15:35:00,190.4,190.6,190.4,190.53,25071.0,157.1463,157.3114,157.1463,157.2536,25071.0
2019-03-15 15:40:00,190.55,190.79,190.55,190.74,26101.0,157.2701,157.4682,157.2701,157.4269,26101.0
2019-03-15 15:45:00,190.77,190.92,190.69,190.84,46708.0,157.4517,157.5755,157.3857,157.5095,46708.0
2019-03-15 15:50:00,190.82,190.82,190.56,190.57,63288.0,157.493,157.493,157.2784,157.2866,63288.0
2019-03-15 15:55:00,190.56,191.4,190.56,191.26,405572.0,157.2784,157.9717,157.2784,157.8561,405572.0
2019-03-18 09:30:00,191.08,191.51,190.19,191.07,80493.0,157.7075,158.0624,156.973,157.6993,80493.0
2019-03-18 09:35:00,191.0,191.2,190.62,190.67,24033.0,157.6415,157.8066,157.3279,157.3692,24033.0
2019-03-18 09:40:00,190.64,191.18,190.6,191.1,29666.0,157.3444,157.7901,157.3114,157.7241,29666.0
2019-03-18 09:45:00,191.1,191.99,191.1,191.81,27301.0,157.7241,158.4586,157.7241,158.3101,27301.0
2019-03-18 09:50:00,191.77,192.36,191.77,192.28,28101.0,158.277,158.764,158.277,158.698,28101.0
2019-03-18 09:55:00,192.24,192.39,192.1,192.34,33779.0,158.665,158.7888,158.5494,158.7475,33779.0
2019-03-18 10:00:00,192.36,192.5,192.14,192.44,27994.0,158.764,158.8795,158.5824,158.83,27994.0
2019-03-18 10:05:00,192.48,192.52,192.1,192.17,13929.0,158.863,158.8961,158.5494,158.6072,13929.0
2019-03-18 10:10:00,192.17,192.26,192.0,192.02,20401.0,158.6072,158.6815,158.4669,158.4834,20401.0
2019-03-18 10:15:00,192.03,192.07,191.67,191.75,16718.0,158.4916,158.5246,158.1945,158.2605,16718.0
2019-03-18 10:20:00,191.76,191.91,191.58,191.62,14875.0,158.2688,158.3926,158.1202,158.1532,14875.0
2019-03-18 10:25:00,191.64,191.83,191.64,191.75,10707.0,158.1697,158.3266,158.1697,158.2605,10707.0
2019-03-18 10:30:00,191.79,191.84,191.74,191.81,14790.0,158.2935,158.3348,158.2523,158.3101,14790.0
2019-03-18 10:35:00,191.81,191.82,191.59,191.76,16371.0,158.3101,158.3183,158.1285,158.2688,16371.0
2019-03-18 10:40:00,191.73,191.92,191.72,191.85,20670.0,158.244,158.4008,158.2358,158.3431,20670.0
2019-03-18 10:45:00,191.82,192.07,191.82,192.03,6095.0,158.3183,158.5246,158.3183,158.4916,6095.0
2019-03-18 10:50:00,192.01,192.15,191.95,192.1,14187.0,158.4751,158.5907,158.4256,158.5494,14187.0
2019-03-18 10:55:00,192.06,192.06,191.71,191.75,21624.0,158.5164,158.5164,158.2275,158.2605,21624.0
2019-03-18 11:00:00,191.74,191.87,191.65,191.72,20194.0,158.2523,158.3596,158.178,158.2358,20194.0
2019-03-18 11:05:00,191.71,191.96,191.7,191.91,11584.0,158.2275,158.4339,158.2193,158.3926,11584.0
2019-03-18 11:10:00,191.93,191.97,191.83,191.88,16559.0,158.4091,158.4421,158.3266,158.3678,16559.0
2019-03-18 11:15:00,191.92,192.18,191.9,192.0,13473.0,158.4008,158.6154,158.3843,158.4669,13473.0
2019-03-18 11:20:00,192.03,192.03,191.53,191.6,19427.0,158.4916,158.4916,158.079,158.1367,19427.0
2019-03-18 11:25:00,191.62,191.71,191.47,191.59,15356.0,158.1532,158.2275,158.0294,158.1285,15356.0
2019-03-18 11:30:00,191.53,191.54,191.18,191.23,17897.0,158.079,158.0872,157.7901,157.8314,17897.0
2019-03-18 11:35:00,191.27,191.36,191.14,191.31,12311.0,157.8644,157.9386,157.7571,157.8974,12311.0
2019-03-18 11:40:00,191.27,191.37,191.19,191.23,13437.0,157.8644,157.9469,157.7983,157.8314,13437.0
2019-03-18 11:45:00,191.21,191.25,191.06,191.06,16676.0,157.8148,157.8479,157.691,157.691,16676.0
2019-03-18 11:50:00,191.0,191.15,191.0,191.06,8844.0,157.6415,157.7653,157.6415,157.691,8844.0
2019-03-18 11:55:00,191.09,191.21,191.09,191.14,9752.0,157.7158,157.8148,157.7158,157.7571,9752.0
2019-03-18 12:00:00,191.17,191.23,191.0,191.0,12076.0,157.7818,157.8314,157.6415,157.6415,12076.0
2019-03-18 12:05:00,191.0,191.1,190.97,191.03,11134.0,157.6415,157.7241,157.6168,157.6663,11134.0
2019-03-18 12:10:00,191.04,191.15,190.98,191.13,11794.0,157.6745,157.7653,157.625,157.7488,11794.0
2019-03-18 12:15:00,191.16,191.17,190.91,190.91,14454.0,157.7736,157.7818,157.5672,157.5672,14454.0
2019-03-18 12:20:00,190.89,191.0,190.85,190.85,10344.0,157.5507,157.6415,157.5177,157.5177,10344.0
2019-03-18 12:25:00,190.81,191.12,190.81,190.95,14694.0,157.4847,157.7406,157.4847,157.6003,14694.0
2019-03-18 12:30:00,190.93,191.04,190.87,190.92,8882.0,157.5837,157.6745,157.5342,157.5755,8882.0
2019-03-18 12:35:00,190.92,191.16,190.92,191.14,11234.0,157.5755,157.7736,157.5755,157.7571,11234.0
2019-03-18 12:40:00,191.13,191.15,191.01,191.08,12674.0,157.7488,157.7653,157.6498,157.7075,12674.0
2019-03-18 12:45:00,191.11,191.18,191.05,191.13,7800.0,157.7323,157.7901,157.6828,157.7488,7800.0
2019-03-18 12:50:00,191.14,191.37,191.14,191.34,10974.0,157.7571,157.9469,157.7571,157.9221,10974.0
2019-03-18 12:55:00,191.38,191.45,191.34,191.45,12091.0,157.9552,158.0129,157.9221,158.0129,12091.0
2019-03-18 13:00:00,191.46,191.46,191.32,191.37,17158.0,158.0212,158.0212,157.9056,157.9469,17158.0
2019-03-18 13:05:00,191.34,191.35,191.2,191.28,8265.0,157.9221,157.9304,157.8066,157.8726,8265.0
2019-03-18 13:10:00,191.28,191.36,191.27,191.31,11119.0,157.8726,157.9386,157.8644,157.8974,11119.0
2019-03-18 13:15:00,191.31,191.43,191.29,191.41,5315.0,157.8974,157.9964,157.8809,157.9799,5315.0
2019-03-18 13:20:00,191.42,191.48,191.37,191.48,8231.0,157.9882,158.0377,157.9469,158.0377,8231.0
2019-03-18 13:25:00,191.45,191.48,191.26,191.3,12207.0,158.0129,158.0377,157.8561,157.8891,12207.0
2019-03-18 13:30:00,191.28,191.31,191.2,191.24,6943.0,157.8726,157.8974,157.8066,157.8396,6943.0
2019-03-18 13:35:00,191.25,191.32,191.22,191.3,7898.0,157.8479,157.9056,157.8231,157.8891,7898.0
2019-03-18 13:40:00,191.28,191.39,191.24,191.39,10209.0,157.8726,157.9634,157.8396,157.9634,10209.0
2019-03-18 13:45:00,191.38,191.38,191.23,191.3,8147.0,157.9552,157.9552,157.8314,157.8891,8147.0
2019-03-18 13:50:00,191.29,191.32,191.19,191.26,11994.0,157.8809,157.9056,157.7983,157.8561,11994.0
2019-03-18 13:55:00,191.27,191.31,191.23,191.31,6565.0,157.8644,157.8974,157.8314,157.8974,6565.0
2019-03-18 14:00:00,191.31,191.37,191.16,191.19,11756.0,157.8974,157.9469,157.7736,157.7983,11756.0
2019-03-18 14:05:00,191.2,191.27,191.19,191.27,10085.0,157.8066,157.8644,157.7983,157.8644,10085.0
2019-03-18 14:10:00,191.24,191.34,191.14,191.14,12913.0,157.8396,157.9221,157.7571,157.7571,12913.0
2019-03-18 14:15:00,191.14,191.25,191.06,191.11,12284.0,157.7571,157.8479,157.691,157.7323,12284.0
2019-03-18 14:20:00,191.09,191.17,191.05,191.16,12106.0,157.7158,157.7818,157.6828,157.7736,12106.0
2019-03-18 14:25:00,191.17,191.21,191.1,191.2,10881.0,157.7818,157.8148,157.7241,157.8066,10881.0
2019-03-18 14:30:00,191.22,191.25,191.14,191.18,8860.0,157.8231,157.8479,157.7571,157.7901,8860.0
2019-03-18 14:35:00,191.19,191.28,191.14,191.14,13792.0,157.7983,157.8726,157.7571,157.7571,13792.0
2019-03-18 14:40:00,191.13,191.3,191.11,191.24,8731.0,157.7488,157.8891,157.7323,157.8396,8731.0
2019-03-18 14:45:00,191.27,191.37,191.27,191.31,13420.0,157.8644,157.9469,157.8644,157.8974,13420.0
2019-03-18 14:50:00,191.3,191.31,191.15,191.26,14688.0,157.8891,157.8974,157.7653,157.8561,14688.0
2019-03-18 14:55:00,191.27,191.3,191.18,191.24,14227.0,157.8644,157.8891,157.7901,157.8396,14227.0
2019-03-18 15:00:00,191.26,191.35,191.19,191.19,14903.0,157.8561,157.9304,157.7983,157.7983,14903.0
2019-03-18 15:05:00,191.17,191.17,191.06,191.09,10640.0,157.7818,157.7818,157.691,157.7158,10640.0
2019-03-18 15:10:00,191.11,191.16,191.05,191.12,13837.0,157.7323,157.7736,157.6828,157.7406,13837.0
2019-03-18 15:15:00,191.09,191.25,191.09,191.25,13016.0,157.7158,157.8479,157.7158,157.8479,13016.0
2019-03-18 15:20:00,191.24,191.31,191.2,191.2,19909.0,157.8396,157.8974,157.8066,157.8066,19909.0
2019-03-18 15:25:00,191.2,191.24,191.11,191.11,14081.0,157.8066,157.8396,157.7323,157.7323,14081.0
2019-03-18 15:30:00,191.13,191.37,191.11,191.33,21071.0,157.7488,157.9469,157.7323,157.9139,21071.0
2019-03-18 15:35:00,191.33,191.41,191.27,191.33,19787.0,157.9139,157.9799,157.8644,157.9139,19787.0
2019-03-18 15:40:00,191.32,191.69,191.27,191.69,23630.0,157.9056,158.211,157.8644,158.211,23630.0
2019-03-18 15:45:00,191.7,191.83,191.69,191.75,42867.0,158.2193,158.3266,158.211,158.2605,42867.0
2019-03-18 15:50:00,191.72,191.72,191.43,191.45,36170.0,158.2358,158.2358,157.9964,158.0129,36170.0
2019-03-18 15:55:00,191.44,191.44,191.19,191.3,113358.0,158.0047,158.0047,157.7983,157.8891,113358.0
2019-03-19 09:30:00,191.93,192.12,191.5,192.0,37433.0,158.4091,158.5659,158.0542,158.4669,37433.0
2019-03-19 09:35:00,191.9,192.05,191.72,191.88,14189.0,158.3843,158.5081,158.2358,158.3678,14189.0
2019-03-19 09:40:00,191.97,192.02,191.39,191.59,34717.0,158.4421,158.4834,157.9634,158.1285,34717.0
2019-03-19 09:45:00,191.67,192.04,191.67,191.81,23125.0,158.1945,158.4999,158.1945,158.3101,23125.0
2019-03-19 09:50:00,191.86,191.86,191.44,191.69,20400.0,158.3513,158.3513,158.0047,158.211,20400.0
2019-03-19 09:55:00,191.76,192.1,191.76,191.86,17367.0,158.2688,158.5494,158.2688,158.3513,17367.0
2019-03-19 10:00:00,191.81,191.95,191.8,191.91,8343.0,158.3101,158.4256,158.3018,158.3926,8343.0
2019-03-19 10:05:00,191.89,191.99,191.77,191.97,23492.0,158.3761,158.4586,158.277,158.4421,23492.0
2019-03-19 10:10:00,191.97,191.99,191.88,191.93,13525.0,158.4421,158.4586,158.3678,158.4091,13525.0
2019-03-19 10:15:00,191.94,192.04,191.91,191.95,16729.0,158.4173,158.4999,158.3926,158.4256,16729.0
2019-03-19 10:20:00,191.92,191.92,191.67,191.77,11733.0,158.4008,158.4008,158.1945,158.277,11733.0
2019-03-19 10:25:00,191.79,191.79,191.38,191.45,8350.0,158.2935,158.2935,157.9552,158.0129,8350.0
2019-03-19 10:30:00,191.47,191.52,191.32,191.47,8023.0,158.0294,158.0707,157.9056,158.0294,8023.0
2019-03-19 10:35:00,191.49,191.62,191.4,191.61,11680.0,158.0459,158.1532,157.9717,158.145,11680.0
2019-03-19 10:40:00,191.67,191.76,191.61,191.61,16166.0,158.1945,158.2688,158.145,158.145,16166.0
2019-03-19 10:45:00,191.61,191.79,191.57,191.62,14514.0,158.145,158.2935,158.112,158.1532,14514.0
2019-03-19 10:50:00,191.61,191.75,191.5,191.52,16176.0,158.145,158.2605,158.0542,158.0707,16176.0
2019-03-19 10:55:00,191.49,191.49,191.1,191.23,17439.0,158.0459,158.0459,157.7241,157.8314,17439.0
2019-03-19 11:00:00,191.26,191.56,191.26,191.49,10871.0,157.8561,158.1037,157.8561,158.0459,10871.0
2019-03-19 11:05:00,191.49,191.52,191.42,191.46,9657.0,158.0459,158.0707,157.9882,158.0212,9657.0
2019-03-19 11:10:00,191.47,191.63,191.34,191.61,7844.0,158.0294,158.1615,157.9221,158.145,7844.0
2019-03-19 11:15:00,191.61,191.73,191.61,191.68,8211.0,158.145,158.244,158.145,158.2028,8211.0
2019-03-19 11:20:00,191.67,191.8,191.67,191.8,13051.0,158.1945,158.3018,158.1945,158.3018,13051.0
2019-03-19 11:25:00,191.83,192.04,191.82,191.88,24680.0,158.3266,158.4999,158.3183,158.3678,24680.0
2019-03-19 11:30:00,191.89,191.93,191.79,191.89,7203.0,158.3761,158.4091,158.2935,158.3761,7203.0
2019-03-19 11:35:00,191.88,191.88,191.67,191.67,15304.0,158.3678,158.3678,158.1945,158.1945,15304.0
2019-03-19 11:40:00,191.7,191.9,191.69,191.84,14873.0,158.2193,158.3843,158.211,158.3348,14873.0
2019-03-19 11:45:00,191.84,192.14,191.82,192.09,16549.0,158.3348,158.5824,158.3183,158.5412,16549.0
2019-03-19 11:50:00,192.12,192.25,192.09,192.23,8071.0,158.5659,158.6732,158.5412,158.6567,8071.0
2019-03-19 11:55:00,192.23,192.52,192.23,192.45,13407.0,158.6567,158.8961,158.6567,158.8383,13407.0
2019-03-19 12:00:00,192.47,192.76,192.47,192.71,14698.0,158.8548,159.0941,158.8548,159.0529,14698.0
2019-03-19 12:05:00,192.71,192.74,192.62,192.68,7843.0,159.0529,159.0776,158.9786,159.0281,7843.0
2019-03-19 12:10:00,192.68,192.72,192.65,192.68,7581.0,159.0281,159.0611,159.0033,159.0281,7581.0
2019-03-19 12:15:00,192.68,192.73,192.65,192.68,9431.0,159.0281,159.0694,159.0033,159.0281,9431.0
2019-03-19 12:20:00,192.7,192.71,192.54,192.63,11317.0,159.0446,159.0529,158.9126,158.9868,11317.0
2019-03-19 12:25:00,192.59,192.72,192.57,192.59,12371.0,158.9538,159.0611,158.9373,158.9538,12371.0
2019-03-19 12:30:00,192.59,192.62,192.47,192.62,8938.0,158.9538,158.9786,158.8548,158.9786,8938.0
2019-03-19 12:35:00,192.65,192.65,192.54,192.6,11213.0,159.0033,159.0033,158.9126,158.9621,11213.0
2019-03-19 12:40:00,192.6,192.65,192.44,192.44,17108.0,158.9621,159.0033,158.83,158.83,17108.0
2019-03-19 12:45:00,192.45,192.5,191.76,191.8,19073.0,158.8383,158.8795,158.2688,158.3018,19073.0
2019-03-19 12:50:00,191.76,192.07,191.76,191.85,12515.0,158.2688,158.5246,158.2688,158.3431,12515.0
2019-03-19 12:55:00,191.88,192.26,191.83,192.22,17901.0,158.3678,158.6815,158.3266,158.6484,17901.0
2019-03-19 13:00:00,192.3,192.3,192.11,192.19,10604.0,158.7145,158.7145,158.5577,158.6237,10604.0
2019-03-19 13:05:00,192.19,192.35,192.18,192.29,26665.0,158.6237,158.7557,158.6154,158.7062,26665.0
2019-03-19 13:10:00,192.3,192.57,192.29,192.43,13705.0,158.7145,158.9373,158.7062,158.8218,13705.0
2019-03-19 13:15:00,192.44,192.53,192.39,192.39,13807.0,158.83,158.9043,158.7888,158.7888,13807.0
2019-03-19 13:20:00,192.42,192.57,192.4,192.44,17915.0,158.8135,158.9373,158.797,158.83,17915.0
2019-03-19 13:25:00,192.41,192.43,192.32,192.34,6535.0,158.8053,158.8218,158.731,158.7475,6535.0
2019-03-19 13:30:00,192.31,192.48,192.29,192.45,7806.0,158.7227,158.863,158.7062,158.8383,7806.0
2019-03-19 13:35:00,192.47,192.61,192.41,192.44,23180.0,158.8548,158.9703,158.8053,158.83,23180.0
2019-03-19 13:40:00,192.42,192.43,192.18,192.22,9315.0,158.8135,158.8218,158.6154,158.6484,9315.0
2019-03-19 13:45:00,192.26,192.26,192.13,192.25,8469.0,158.6815,158.6815,158.5742,158.6732,8469.0
2019-03-19 13:50:00,192.24,192.27,192.03,192.04,10934.0,158.665,158.6897,158.4916,158.4999,10934.0
2019-03-19 13:55:00,192.03,192.07,191.87,191.93,15821.0,158.4916,158.5246,158.3596,158.4091,15821.0
2019-03-19 14:00:00,191.93,192.04,191.9,192.01,8325.0,158.4091,158.4999,158.3843,158.4751,8325.0
2019-03-19 14:05:00,192.03,192.09,191.87,191.9,12081.0,158.4916,158.5412,158.3596,158.3843,12081.0
2019-03-19 14:10:00,191.92,191.92,191.74,191.84,7626.0,158.4008,158.4008,158.2523,158.3348,7626.0
2019-03-19 14:15:00,191.86,191.89,191.71,191.82,10618.0,158.3513,158.3761,158.2275,158.3183,10618.0
2019-03-19 14:20:00,191.86,191.92,191.8,191.8,12883.0,158.3513,158.4008,158.3018,158.3018,12883.0
2019-03-19 14:25:00,191.84,192.06,191.84,191.99,10865.0,158.3348,158.5164,158.3348,158.4586,10865.0
2019-03-19 14:30:00,192.01,192.08,191.97,192.0,13655.0,158.4751,158.5329,158.4421,158.4669,13655.0
2019-03-19 14:35:00,192.0,192.1,191.93,191.94,23435.0,158.4669,158.5494,158.4091,158.4173,23435.0
2019-03-19 14:40:00,191.95,192.24,191.95,192.2,9800.0,158.4256,158.665,158.4256,158.6319,9800.0
2019-03-19 14:45:00,192.17,192.19,192.03,192.03,8186.0,158.6072,158.6237,158.4916,158.4916,8186.0
2019-03-19 14:50:00,192.03,192.04,191.94,192.03,8324.0,158.4916,158.4999,158.4173,158.4916,8324.0
2019-03-19 14:55:00,192.03,192.12,191.75,191.86,12125.0,158.4916,158.5659,158.2605,158.3513,12125.0
2019-03-19 15:00:00,191.86,191.98,191.81,191.98,9872.0,158.3513,158.4504,158.3101,158.4504,9872.0
2019-03-19 15:05:00,191.96,192.02,191.89,191.93,17542.0,158.4339,158.4834,158.3761,158.4091,17542.0
2019-03-19 15:10:00,191.98,191.98,191.64,191.64,13508.0,158.4504,158.4504,158.1697,158.1697,13508.0
2019-03-19 15:15:00,191.66,191.69,191.44,191.63,17812.0,158.1863,158.211,158.0047,158.1615,17812.0
2019-03-19 15:20:00,191.59,191.61,191.4,191.47,14001.0,158.1285,158.145,157.9717,158.0294,14001.0
2019-03-19 15:25:00,191.48,191.62,191.32,191.48,17626.0,158.0377,158.1532,157.9056,158.0377,17626.0
2019-03-19 15:30:00,191.48,191.76,191.34,191.69,26837.0,158.0377,158.2688,157.9221,158.211,26837.0
2019-03-19 15:35:00,191.68,191.68,191.41,191.57,31210.0,158.2028,158.2028,157.9799,158.112,31210.0
2019-03-19 15:40:00,191.51,191.51,190.91,191.06,26011.0,158.0624,158.0624,157.5672,157.691,26011.0
2019-03-19 15:45:00,191.05,191.37,191.02,191.37,28625.0,157.6828,157.9469,157.658,157.9469,28625.0
2019-03-19 15:50:00,191.39,191.46,191.08,191.08,33280.0,157.9634,158.0212,157.7075,157.7075,33280.0
2019-03-19 15:55:00,191.07,191.57,190.92,191.5,167530.0,157.6993,158.112,157.5755,158.0542,167530.0
2019-03-20 09:30:00,191.18,191.5,190.1,190.84,27299.0,157.7901,158.0542,156.8987,157.5095,27299.0
2019-03-20 09:35:00,190.75,191.32,190.54,190.99,7452.0,157.4352,157.9056,157.2619,157.6333,7452.0
2019-03-20 09:40:00,190.96,191.77,190.95,191.59,12946.0,157.6085,158.277,157.6003,158.1285,12946.0
2019-03-20 09:45:00,191.58,191.69,191.3,191.54,23087.0,158.1202,158.211,157.8891,158.0872,23087.0
2019-03-20 09:50:00,191.5,191.8,191.4,191.57,13658.0,158.0542,158.3018,157.9717,158.112,13658.0
2019-03-20 09:55:00,191.55,191.71,191.26,191.49,19792.0,158.0955,158.2275,157.8561,158.0459,19792.0
2019-03-20 10:00:00,191.45,191.56,191.08,191.24,16991.0,158.0129,158.1037,157.7075,157.8396,16991.0
2019-03-20 10:05:00,191.28,191.37,191.11,191.17,8892.0,157.8726,157.9469,157.7323,157.7818,8892.0
2019-03-20 10:10:00,191.18,191.19,190.98,191.0,8280.0,157.7901,157.7983,157.625,157.6415,8280.0
2019-03-20 10:15:00,191.07,191.1,190.61,190.66,13874.0,157.6993,157.7241,157.3196,157.3609,13874.0
2019-03-20 10:20:00,190.56,190.78,190.43,190.68,18795.0,157.2784,157.4599,157.1711,157.3774,18795.0
2019-03-20 10:25:00,190.73,190.94,190.63,190.9,11076.0,157.4187,157.592,157.3361,157.559,11076.0
2019-03-20 10:30:00,190.89,190.94,190.72,190.72,10028.0,157.5507,157.592,157.4104,157.4104,10028.0
2019-03-20 10:35:00,190.76,190.8,190.58,190.7,14478.0,157.4434,157.4765,157.2949,157.3939,14478.0
2019-03-20 10:40:00,190.7,190.83,190.67,190.78,8165.0,157.3939,157.5012,157.3692,157.4599,8165.0
2019-03-20 10:45:00,190.73,191.16,190.72,191.16,8613.0,157.4187,157.7736,157.4104,157.7736,8613.0
2019-03-20 10:50:00,191.14,191.39,191.13,191.33,12848.0,157.7571,157.9634,157.7488,157.9139,12848.0
2019-03-20 10:55:00,191.34,191.56,191.32,191.56,10317.0,157.9221,158.1037,157.9056,158.1037,10317.0
2019-03-20 11:00:00,191.56,191.85,191.48,191.83,14531.0,158.1037,158.3431,158.0377,158.3266,14531.0
2019-03-20 11:05:00,191.84,192.02,191.82,191.9,16101.0,158.3348,158.4834,158.3183,158.3843,16101.0
2019-03-20 11:10:00,191.84,191.88,191.73,191.86,6200.0,158.3348,158.3678,158.244,158.3513,6200.0
2019-03-20 11:15:00,191.86,192.19,191.8,192.14,13313.0,158.3513,158.6237,158.3018,158.5824,13313.0
2019-03-20 11:20:00,192.14,192.23,192.0,192.01,11049.0,158.5824,158.6567,158.4669,158.4751,11049.0
2019-03-20 11:25:00,192.0,192.04,191.8,191.81,10766.0,158.4669,158.4999,158.3018,158.3101,10766.0
2019-03-20 11:30:00,191.83,191.83,191.17,191.22,20042.0,158.3266,158.3266,157.7818,157.8231,20042.0
2019-03-20 11:35:00,191.23,191.29,191.08,191.18,12722.0,157.8314,157.8809,157.7075,157.7901,12722.0
2019-03-20 11:40:00,191.18,191.2,190.9,191.04,14744.0,157.7901,157.8066,157.559,157.6745,14744.0
2019-03-20 11:45:00,191.03,191.17,190.93,191.03,17284.0,157.6663,157.7818,157.5837,157.6663,17284.0
2019-03-20 11:50:00,191.02,191.24,191.02,191.11,11816.0,157.658,157.8396,157.658,157.7323,11816.0
2019-03-20 11:55:00,191.09,191.09,190.74,190.86,8681.0,157.7158,157.7158,157.4269,157.526,8681.0
2019-03-20 12:00:00,190.86,191.05,190.77,190.79,22186.0,157.526,157.6828,157.4517,157.4682,22186.0
2019-03-20 12:05:00,190.77,191.03,190.77,191.03,13150.0,157.4517,157.6663,157.4517,157.6663,13150.0
2019-03-20 12:10:00,190.98,191.09,190.95,191.0,8147.0,157.625,157.7158,157.6003,157.6415,8147.0
2019-03-20 12:15:00,191.02,191.14,190.82,190.86,34865.0,157.658,157.7571,157.493,157.526,34865.0
2019-03-20 12:20:00,190.89,190.89,190.7,190.78,11402.0,157.5507,157.5507,157.3939,157.4599,11402.0
2019-03-20 12:25:00,190.82,190.92,190.56,190.7,18244.0,157.493,157.5755,157.2784,157.3939,18244.0
2019-03-20 12:30:00,190.64,190.68,190.14,190.33,21115.0,157.3444,157.3774,156.9317,157.0885,21115.0
2019-03-20 12:35:00,190.29,190.29,189.87,190.2,17988.0,157.0555,157.0555,156.7089,156.9812,17988.0
2019-03-20 12:40:00,190.15,190.29,189.99,190.11,12980.0,156.94,157.0555,156.8079,156.907,12980.0
2019-03-20 12:45:00,190.06,190.24,189.99,190.12,3133.0,156.8657,157.0143,156.8079,156.9152,3133.0
2019-03-20 12:50:00,190.17,190.3,190.1,190.18,9280.0,156.9565,157.0638,156.8987,156.9647,9280.0
2019-03-20 12:55:00,190.2,190.28,190.18,190.22,10168.0,156.9812,157.0473,156.9647,156.9977,10168.0
2019-03-20 13:00:00,190.23,190.3,190.12,190.26,9906.0,157.006,157.0638,156.9152,157.0308,9906.0
2019-03-20 13:05:00,190.27,190.37,190.22,190.33,11609.0,157.039,157.1216,156.9977,157.0885,11609.0
2019-03-20 13:10:00,190.35,190.51,190.33,190.48,11106.0,157.105,157.2371,157.0885,157.2123,11106.0
2019-03-20 13:15:00,190.47,190.56,190.3,190.52,9485.0,157.2041,157.2784,157.0638,157.2454,9485.0
2019-03-20 13:20:00,190.55,190.68,190.47,190.64,8904.0,157.2701,157.3774,157.2041,157.3444,8904.0
2019-03-20 13:25:00,190.63,190.68,190.56,190.65,6718.0,157.3361,157.3774,157.2784,157.3526,6718.0
2019-03-20 13:30:00,190.63,190.74,190.6,190.65,7571.0,157.3361,157.4269,157.3114,157.3526,7571.0
2019-03-20 13:35:00,190.67,190.8,190.65,190.8,6506.0,157.3692,157.4765,157.3526,157.4765,6506.0
2019-03-20 13:40:00,190.83,190.84,190.72,190.8,9888.0,157.5012,157.5095,157.4104,157.4765,9888.0
2019-03-20 13:45:00,190.82,190.82,190.66,190.73,8964.0,157.493,157.493,157.3609,157.4187,8964.0
2019-03-20 13:50:00,190.71,190.82,190.65,190.82,9582.0,157.4022,157.493,157.3526,157.493,9582.0
2019-03-20 13:55:00,190.83,191.11,190.8,191.09,10236.0,157.5012,157.7323,157.4765,157.7158,10236.0
2019-03-20 14:00:00,191.14,192.3,191.14,192.16,45166.0,157.7571,158.7145,157.7571,158.5989,45166.0
2019-03-20 14:05:00,192.18,192.41,191.77,191.84,18484.0,158.6154,158.8053,158.277,158.3348,18484.0
2019-03-20 14:10:00,191.9,192.09,191.85,192.08,13141.0,158.3843,158.5412,158.3431,158.5329,13141.0
2019-03-20 14:15:00,192.07,192.08,191.79,191.81,11559.0,158.5246,158.5329,158.2935,158.3101,11559.0
2019-03-20 14:20:00,191.81,192.13,191.67,191.86,18726.0,158.3101,158.5742,158.1945,158.3513,18726.0
2019-03-20 14:25:00,191.88,192.45,191.81,192.45,12536.0,158.3678,158.8383,158.3101,158.8383,12536.0
2019-03-20 14:30:00,192.46,192.6,192.09,192.6,20716.0,158.8465,158.9621,158.5412,158.9621,20716.0
2019-03-20 14:35:00,192.54,192.74,192.46,192.67,13313.0,158.9126,159.0776,158.8465,159.0199,13313.0
2019-03-20 14:40:00,192.67,192.76,192.44,192.53,15742.0,159.0199,159.0941,158.83,158.9043,15742.0
2019-03-20 14:45:00,192.51,192.69,192.49,192.57,16183.0,158.8878,159.0364,158.8713,158.9373,16183.0
2019-03-20 14:50:00,192.55,192.77,192.4,192.46,15926.0,158.9208,159.1024,158.797,158.8465,15926.0
2019-03-20 14:55:00,192.41,192.55,192.37,192.53,18613.0,158.8053,158.9208,158.7722,158.9043,18613.0
2019-03-20 15:00:00,192.55,192.65,192.17,192.3,19259.0,158.9208,159.0033,158.6072,158.7145,19259.0
2019-03-20 15:05:00,192.21,192.38,192.14,192.32,14449.0,158.6402,158.7805,158.5824,158.731,14449.0
2019-03-20 15:10:00,192.33,192.41,192.01,192.16,19564.0,158.7392,158.8053,158.4751,158.5989,19564.0
2019-03-20 15:15:00,192.17,192.25,191.96,192.03,17413.0,158.6072,158.6732,158.4339,158.4916,17413.0
2019-03-20 15:20:00,192.01,192.04,191.74,191.8,18631.0,158.4751,158.4999,158.2523,158.3018,18631.0
2019-03-20 15:25:00,191.76,191.83,191.57,191.73,12057.0,158.2688,158.3266,158.112,158.244,12057.0
2019-03-20 15:30:00,191.71,191.71,191.24,191.42,23926.0,158.2275,158.2275,157.8396,157.9882,23926.0
2019-03-20 15:35:00,191.45,191.99,191.42,191.67,54549.0,158.0129,158.4586,157.9882,158.1945,54549.0
2019-03-20 15:40:00,191.62,191.89,191.42,191.85,27203.0,158.1532,158.3761,157.9882,158.3431,27203.0
2019-03-20 15:45:00,191.85,192.03,191.67,191.67,24715.0,158.3431,158.4916,158.1945,158.1945,24715.0
2019-03-20 15:50:00,191.63,191.68,191.35,191.5,34034.0,158.1615,158.2028,157.9304,158.0542,34034.0
2019-03-20 15:55:00,191.46,191.72,191.07,191.12,159229.0,158.0212,158.2358,157.6993,157.7406,159229.0
2019-03-21 09:30:00,189.73,190.04,189.19,189.84,45213.0,156.5933,156.8492,156.1476,156.6841,45213.0
2019-03-21 09:35:00,189.97,190.52,189.73,190.03,28799.0,156.7914,157.2454,156.5933,156.8409,28799.0
2019-03-21 09:40:00,190.14,190.83,190.03,190.76,19840.0,156.9317,157.5012,156.8409,157.4434,19840.0
2019-03-21 09:45:00,190.83,191.32,190.81,190.96,31258.0,157.5012,157.9056,157.4847,157.6085,31258.0
2019-03-21 09:50:00,190.89,191.26,190.88,191.09,17774.0,157.5507,157.8561,157.5425,157.7158,17774.0
2019-03-21 09:55:00,191.03,191.18,190.9,190.93,12878.0,157.6663,157.7901,157.559,157.5837,12878.0
2019-03-21 10:00:00,190.89,191.75,190.81,191.68,24173.0,157.5507,158.2605,157.4847,158.2028,24173.0
2019-03-21 10:05:00,191.68,191.86,191.45,191.49,13566.0,158.2028,158.3513,158.0129,158.0459,13566.0
2019-03-21 10:10:00,191.49,191.63,191.34,191.44,5227.0,158.0459,158.1615,157.9221,158.0047,5227.0
2019-03-21 10:15:00,191.37,191.45,190.9,190.9,11287.0,157.9469,158.0129,157.559,157.559,11287.0
2019-03-21 10:20:00,190.88,190.98,190.54,190.59,11067.0,157.5425,157.625,157.2619,157.3031,11067.0
2019-03-21 10:25:00,190.65,190.84,190.55,190.62,18703.0,157.3526,157.5095,157.2701,157.3279,18703.0
2019-03-21 10:30:00,190.55,190.55,189.76,189.84,22585.0,157.2701,157.2701,156.6181,156.6841,22585.0
2019-03-21 10:35:00,189.83,189.99,189.68,189.87,25319.0,156.6759,156.8079,156.5521,156.7089,25319.0
2019-03-21 10:40:00,189.87,189.95,189.66,189.69,16655.0,156.7089,156.7749,156.5356,156.5603,16655.0
2019-03-21 10:45:00,189.76,189.82,189.18,189.43,47300.0,156.6181,156.6676,156.1394,156.3457,47300.0
2019-03-21 10:50:00,189.45,189.96,189.41,189.96,33115.0,156.3622,156.7832,156.3292,156.7832,33115.0
2019-03-21 10:55:00,189.97,190.08,189.95,190.03,17770.0,156.7914,156.8822,156.7749,156.8409,17770.0
2019-03-21 11:00:00,190.06,190.88,190.06,190.74,20686.0,156.8657,157.5425,156.8657,157.4269,20686.0
2019-03-21 11:05:00,190.76,191.06,190.71,191.06,14660.0,157.4434,157.691,157.4022,157.691,14660.0
2019-03-21 11:10:00,191.01,191.17,190.83,191.17,9516.0,157.6498,157.7818,157.5012,157.7818,9516.0
2019-03-21 11:15:00,191.11,191.26,191.0,191.11,9502.0,157.7323,157.8561,157.6415,157.7323,9502.0
2019-03-21 11:20:00,191.11,191.11,190.77,190.9,24651.0,157.7323,157.7323,157.4517,157.559,24651.0
2019-03-21 11:25:00,190.87,190.96,190.76,190.83,21182.0,157.5342,157.6085,157.4434,157.5012,21182.0
2019-03-21 11:30:00,190.92,190.95,190.61,190.61,19170.0,157.5755,157.6003,157.3196,157.3196,19170.0
2019-03-21 11:35:00,190.61,190.92,190.52,190.73,15511.0,157.3196,157.5755,157.2454,157.4187,15511.0
2019-03-21 11:40:00,190.65,191.15,190.65,191.01,11835.0,157.3526,157.7653,157.3526,157.6498,11835.0
2019-03-21 11:45:00,191.04,191.42,191.04,191.28,14483.0,157.6745,157.9882,157.6745,157.8726,14483.0
2019-03-21 11:50:00,191.32,191.69,191.29,191.54,14662.0,157.9056,158.211,157.8809,158.0872,14662.0
2019-03-21 11:55:00,191.56,192.25,191.56,192.11,15666.0,158.1037,158.6732,158.1037,158.5577,15666.0
2019-03-21 12:00:00,192.09,192.12,191.62,191.67,9644.0,158.5412,158.5659,158.1532,158.1945,9644.0
2019-03-21 12:05:00,191.67,191.84,191.59,191.79,8534.0,158.1945,158.3348,158.1285,158.2935,8534.0
2019-03-21 12:10:00,191.83,191.85,191.65,191.75,13134.0,158.3266,158.3431,158.178,158.2605,13134.0
2019-03-21 12:15:00,191.72,191.8,191.57,191.57,8484.0,158.2358,158.3018,158.112,158.112,8484.0
2019-03-21 12:20:00,191.57,191.83,191.55,191.71,10616.0,158.112,158.3266,158.0955,158.2275,10616.0
2019-03-21 12:25:00,191.73,191.78,191.59,191.74,9857.0,158.244,158.2853,158.1285,158.2523,9857.0
2019-03-21 12:30:00,191.75,191.78,191.54,191.66,11844.0,158.2605,158.2853,158.0872,158.1863,11844.0
2019-03-21 12:35:00,191.63,191.64,191.27,191.35,10093.0,158.1615,158.1697,157.8644,157.9304,10093.0
2019-03-21 12:40:00,191.36,191.43,191.32,191.33,14033.0,157.9386,157.9964,157.9056,157.9139,14033.0
2019-03-21 12:45:00,191.31,191.31,191.02,191.16,10764.0,157.8974,157.8974,157.658,157.7736,10764.0
2019-03-21 12:50:00,191.17,191.24,191.02,191.1,10838.0,157.7818,157.8396,157.658,157.7241,10838.0
2019-03-21 12:55:00,191.08,191.25,191.06,191.25,12005.0,157.7075,157.8479,157.691,157.8479,12005.0
2019-03-21 13:00:00,191.24,192.03,191.24,191.93,65062.0,157.8396,158.4916,157.8396,158.4091,65062.0
2019-03-21 13:05:00,191.89,192.06,191.71,191.95,20570.0,158.3761,158.5164,158.2275,158.4256,20570.0
2019-03-21 13:10:00,191.95,191.95,191.76,191.81,10290.0,158.4256,158.4256,158.2688,158.3101,10290.0
2019-03-21 13:15:00,191.77,191.77,191.63,191.71,5036.0,158.277,158.277,158.1615,158.2275,5036.0
2019-03-21 13:20:00,191.71,191.73,191.55,191.73,9233.0,158.2275,158.244,158.0955,158.244,9233.0
2019-03-21 13:25:00,191.72,191.92,191.71,191.92,8880.0,158.2358,158.4008,158.2275,158.4008,8880.0
2019-03-21 13:30:00,191.9,191.95,191.85,191.87,9558.0,158.3843,158.4256,158.3431,158.3596,9558.0
2019-03-21 13:35:00,191.84,191.86,191.6,191.6,9774.0,158.3348,158.3513,158.1367,158.1367,9774.0
2019-03-21 13:40:00,191.61,191.75,191.59,191.71,5545.0,158.145,158.2605,158.1285,158.2275,5545.0
2019-03-21 13:45:00,191.71,191.8,191.64,191.77,9511.0,158.2275,158.3018,158.1697,158.277,9511.0
2019-03-21 13:50:00,191.74,191.93,191.69,191.79,12741.0,158.2523,158.4091,158.211,158.2935,12741.0
2019-03-21 13:55:00,191.73,191.76,191.56,191.65,5117.0,158.244,158.2688,158.1037,158.178,5117.0
2019-03-21 14:00:00,191.69,191.8,191.64,191.68,13344.0,158.211,158.3018,158.1697,158.2028,13344.0
2019-03-21 14:05:00,191.68,191.82,191.6,191.78,8475.0,158.2028,158.3183,158.1367,158.2853,8475.0
2019-03-21 14:10:00,191.77,191.89,191.73,191.77,18841.0,158.277,158.3761,158.244,158.277,18841.0
2019-03-21 14:15:00,191.76,191.85,191.7,191.77,17701.0,158.2688,158.3431,158.2193,158.277,17701.0
2019-03-21 14:20:00,191.84,191.85,191.68,191.79,16163.0,158.3348,158.3431,158.2028,158.2935,16163.0
2019-03-21 14:25:00,191.87,192.07,191.78,192.07,10787.0,158.3596,158.5246,158.2853,158.5246,10787.0
2019-03-21 14:30:00,192.04,192.14,192.0,192.1,14231.0,158.4999,158.5824,158.4669,158.5494,14231.0
2019-03-21 14:35:00,192.07,192.17,191.99,192.14,17310.0,158.5246,158.6072,158.4586,158.5824,17310.0
2019-03-21 14:40:00,192.09,192.12,191.99,192.01,19134.0,158.5412,158.5659,158.4586,158.4751,19134.0
2019-03-21 14:45:00,192.02,192.05,191.91,192.0,26910.0,158.4834,158.5081,158.3926,158.4669,26910.0
2019-03-21 14:50:00,192.03,192.08,191.98,192.05,16025.0,158.4916,158.5329,158.4504,158.5081,16025.0
2019-03-21 14:55:00,192.03,192.05,191.89,191.89,16368.0,158.4916,158.5081,158.3761,158.3761,16368.0
2019-03-21 15:00:00,191.9,192.08,191.85,192.04,16750.0,158.3843,158.5329,158.3431,158.4999,16750.0
2019-03-21 15:05:00,192.06,192.35,192.05,192.25,17732.0,158.5164,158.7557,158.5081,158.6732,17732.0
2019-03-21 15:10:00,192.21,192.22,191.82,191.91,26842.0,158.6402,158.6484,158.3183,158.3926,26842.0
2019-03-21 15:15:00,191.9,192.13,191.87,192.1,24476.0,158.3843,158.5742,158.3596,158.5494,24476.0
2019-03-21 15:20:00,192.11,192.23,192.03,192.15,16051.0,158.5577,158.6567,158.4916,158.5907,16051.0
2019-03-21 15:25:00,192.15,192.18,191.95,192.03,25577.0,158.5907,158.6154,158.4256,158.4916,25577.0
2019-03-21 15:30:00,192.08,192.16,191.71,192.08,49922.0,158.5329,158.5989,158.2275,158.5329,49922.0
2019-03-21 15:35:00,192.08,192.33,192.04,192.31,43211.0,158.5329,158.7392,158.4999,158.7227,43211.0
2019-03-21 15:40:00,192.3,192.37,192.21,192.34,33166.0,158.7145,158.7722,158.6402,158.7475,33166.0
2019-03-21 15:45:00,192.31,192.31,191.72,191.77,33322.0,158.7227,158.7227,158.2358,158.277,33322.0
2019-03-21 15:50:00,191.77,191.95,191.7,191.83,35585.0,158.277,158.4256,158.2193,158.3266,35585.0
2019-03-21 15:55:00,191.86,192.06,191.58,191.91,113452.0,158.3513,158.5164,158.1202,158.3926,113452.0
2019-03-22 09:30:00,190.97,192.29,190.69,192.19,58131.0,157.6168,158.7062,157.3857,158.6237,58131.0
2019-03-22 09:35:00,192.28,192.87,191.93,191.93,22836.0,158.698,159.1849,158.4091,158.4091,22836.0
2019-03-22 09:40:00,191.95,192.47,191.77,192.27,26875.0,158.4256,158.8548,158.277,158.6897,26875.0
2019-03-22 09:45:00,192.19,192.19,191.07,191.07,19895.0,158.6237,158.6237,157.6993,157.6993,19895.0
2019-03-22 09:50:00,191.07,191.8,190.83,190.83,59301.0,157.6993,158.3018,157.5012,157.5012,59301.0
2019-03-22 09:55:00,190.87,190.87,190.33,190.54,30592.0,157.5342,157.5342,157.0885,157.2619,30592.0
2019-03-22 10:00:00,190.5,190.74,190.27,190.31,18827.0,157.2288,157.4269,157.039,157.072,18827.0
2019-03-22 10:05:00,190.25,190.64,190.18,190.5,21652.0,157.0225,157.3444,156.9647,157.2288,21652.0
2019-03-22 10:10:00,190.49,190.49,190.29,190.33,27931.0,157.2206,157.2206,157.0555,157.0885,27931.0
2019-03-22 10:15:00,190.38,190.43,190.07,190.15,21364.0,157.1298,157.1711,156.8739,156.94,21364.0
2019-03-22 10:20:00,190.14,190.32,189.97,190.08,22337.0,156.9317,157.0803,156.7914,156.8822,22337.0
2019-03-22 10:25:00,190.03,190.08,189.31,189.43,49134.0,156.8409,156.8822,156.2467,156.3457,49134.0
2019-03-22 10:30:00,189.43,189.8,189.32,189.72,41640.0,156.3457,156.6511,156.2549,156.5851,41640.0
2019-03-22 10:35:00,189.72,189.96,189.61,189.94,21548.0,156.5851,156.7832,156.4943,156.7667,21548.0
2019-03-22 10:40:00,189.92,189.93,189.5,189.7,15750.0,156.7501,156.7584,156.4035,156.5686,15750.0
2019-03-22 10:45:00,189.66,189.66,189.26,189.31,13451.0,156.5356,156.5356,156.2054,156.2467,13451.0
2019-03-22 10:50:00,189.25,189.3,188.97,189.16,21462.0,156.1972,156.2384,155.9661,156.1229,21462.0
2019-03-22 10:55:00,189.17,189.23,188.98,189.02,28004.0,156.1311,156.1807,155.9743,156.0073,28004.0
2019-03-22 11:00:00,189.0,189.0,188.42,188.45,42263.0,155.9908,155.9908,155.5121,155.5369,42263.0
2019-03-22 11:05:00,188.44,188.73,188.39,188.65,23034.0,155.5286,155.768,155.4874,155.702,23034.0
2019-03-22 11:10:00,188.65,189.14,188.6,189.11,19910.0,155.702,156.1064,155.6607,156.0816,19910.0
2019-03-22 11:15:00,189.16,189.64,189.07,189.48,26062.0,156.1229,156.519,156.0486,156.387,26062.0
2019-03-22 11:20:00,189.47,189.48,188.92,188.93,22482.0,156.3787,156.387,155.9248,155.9331,22482.0
2019-03-22 11:25:00,188.87,188.97,188.56,188.73,38083.0,155.8835,155.9661,155.6277,155.768,38083.0
2019-03-22 11:30:00,188.61,188.77,188.57,188.57,29996.0,155.6689,155.801,155.6359,155.6359,29996.0
2019-03-22 11:35:00,188.54,188.55,188.05,188.15,21513.0,155.6112,155.6194,155.2067,155.2893,21513.0
2019-03-22 11:40:00,188.14,188.34,187.94,187.94,23886.0,155.281,155.4461,155.116,155.116,23886.0
2019-03-22 11:45:00,188.0,188.13,187.91,188.08,23164.0,155.1655,155.2728,155.0912,155.2315,23164.0
2019-03-22 11:50:00,188.11,188.11,187.63,187.77,20166.0,155.2563,155.2563,154.8601,154.9756,20166.0
2019-03-22 11:55:00,187.79,188.0,187.67,187.68,18573.0,154.9922,155.1655,154.8931,154.9014,18573.0
2019-03-22 12:00:00,187.71,188.11,187.7,188.02,28275.0,154.9261,155.2563,154.9179,155.182,28275.0
2019-03-22 12:05:00,188.0,188.11,187.78,187.81,16400.0,155.1655,155.2563,154.9839,155.0087,16400.0
2019-03-22 12:10:00,187.88,187.94,187.65,187.74,19875.0,155.0664,155.116,154.8766,154.9509,19875.0
2019-03-22 12:15:00,187.71,188.11,187.65,187.92,22383.0,154.9261,155.2563,154.8766,155.0994,22383.0
2019-03-22 12:20:00,187.92,188.37,187.92,188.26,38628.0,155.0994,155.4709,155.0994,155.3801,38628.0
2019-03-22 12:25:00,188.27,188.3,188.01,188.05,24756.0,155.3883,155.4131,155.1737,155.2067,24756.0
2019-03-22 12:30:00,188.03,188.21,187.94,188.19,22929.0,155.1902,155.3388,155.116,155.3223,22929.0
2019-03-22 12:35:00,188.11,188.11,187.7,187.73,13644.0,155.2563,155.2563,154.9179,154.9426,13644.0
2019-03-22 12:40:00,187.73,187.73,187.28,187.33,19251.0,154.9426,154.9426,154.5712,154.6125,19251.0
2019-03-22 12:45:00,187.29,187.58,187.29,187.48,16727.0,154.5795,154.8188,154.5795,154.7363,16727.0
2019-03-22 12:50:00,187.52,187.84,187.47,187.81,19159.0,154.7693,155.0334,154.728,155.0087,19159.0
2019-03-22 12:55:00,187.77,187.77,187.58,187.63,17926.0,154.9756,154.9756,154.8188,154.8601,17926.0
2019-03-22 13:00:00,187.6,188.3,187.6,188.01,24428.0,154.8353,155.4131,154.8353,155.1737,24428.0
2019-03-22 13:05:00,187.97,188.11,187.8,188.11,9830.0,155.1407,155.2563,155.0004,155.2563,9830.0
2019-03-22 13:10:00,188.07,188.09,187.75,187.75,14385.0,155.2233,155.2398,154.9591,154.9591,14385.0
2019-03-22 13:15:00,187.79,187.83,187.61,187.65,27334.0,154.9922,155.0252,154.8436,154.8766,27334.0
2019-03-22 13:20:00,187.68,187.7,187.42,187.43,10526.0,154.9014,154.9179,154.6868,154.695,10526.0
2019-03-22 13:25:00,187.43,187.49,187.29,187.43,12150.0,154.695,154.7445,154.5795,154.695,12150.0
2019-03-22 13:30:00,187.41,187.75,187.36,187.61,13040.0,154.6785,154.9591,154.6373,154.8436,13040.0
2019-03-22 13:35:00,187.61,187.72,187.54,187.59,10287.0,154.8436,154.9344,154.7858,154.8271,10287.0
2019-03-22 13:40:00,187.62,187.68,187.5,187.68,8795.0,154.8518,154.9014,154.7528,154.9014,8795.0
2019-03-22 13:45:00,187.68,187.82,187.58,187.59,22999.0,154.9014,155.0169,154.8188,154.8271,22999.0
2019-03-22 13:50:00,187.63,187.67,187.48,187.58,10465.0,154.8601,154.8931,154.7363,154.8188,10465.0
2019-03-22 13:55:00,187.56,187.58,187.37,187.47,10957.0,154.8023,154.8188,154.6455,154.728,10957.0
2019-03-22 14:00:00,187.48,188.31,187.48,188.23,17900.0,154.7363,155.4213,154.7363,155.3553,17900.0
2019-03-22 14:05:00,188.22,188.31,188.07,188.27,11061.0,155.3471,155.4213,155.2233,155.3883,11061.0
2019-03-22 14:10:00,188.28,188.47,188.27,188.47,13169.0,155.3966,155.5534,155.3883,155.5534,13169.0
2019-03-22 14:15:00,188.5,188.76,188.46,188.58,14636.0,155.5782,155.7927,155.5451,155.6442,14636.0
2019-03-22 14:20:00,188.6,188.65,188.46,188.5,11528.0,155.6607,155.702,155.5451,155.5782,11528.0
2019-03-22 14:25:00,188.49,188.6,188.37,188.43,16057.0,155.5699,155.6607,155.4709,155.5204,16057.0
2019-03-22 14:30:00,188.42,188.52,188.16,188.23,14014.0,155.5121,155.5947,155.2975,155.3553,14014.0
2019-03-22 14:35:00,188.2,188.42,188.13,188.37,11248.0,155.3305,155.5121,155.2728,155.4709,11248.0
2019-03-22 14:40:00,188.38,188.55,188.37,188.42,15833.0,155.4791,155.6194,155.4709,155.5121,15833.0
2019-03-22 14:45:00,188.45,188.81,188.45,188.78,8712.0,155.5369,155.834,155.5369,155.8092,8712.0
2019-03-22 14:50:00,188.74,188.97,188.71,188.8,19853.0,155.7762,155.9661,155.7515,155.8258,19853.0
2019-03-22 14:55:00,188.81,188.89,188.76,188.77,12410.0,155.834,155.9,155.7927,155.801,12410.0
2019-03-22 15:00:00,188.79,189.05,188.58,188.58,18132.0,155.8175,156.0321,155.6442,155.6442,18132.0
2019-03-22 15:05:00,188.57,188.79,188.57,188.59,16150.0,155.6359,155.8175,155.6359,155.6524,16150.0
2019-03-22 15:10:00,188.61,188.68,188.19,188.25,21738.0,155.6689,155.7267,155.3223,155.3718,21738.0
2019-03-22 15:15:00,188.25,188.33,188.03,188.12,18317.0,155.3718,155.4378,155.1902,155.2645,18317.0
2019-03-22 15:20:00,188.08,188.23,188.04,188.23,18895.0,155.2315,155.3553,155.1985,155.3553,18895.0
2019-03-22 15:25:00,188.25,188.29,187.86,187.88,34519.0,155.3718,155.4048,155.0499,155.0664,34519.0
2019-03-22 15:30:00,187.86,187.87,187.46,187.49,33187.0,155.0499,155.0582,154.7198,154.7445,33187.0
2019-03-22 15:35:00,187.47,187.8,187.43,187.6,41811.0,154.728,155.0004,154.695,154.8353,41811.0
2019-03-22 15:40:00,187.57,187.62,187.29,187.34,39133.0,154.8106,154.8518,154.5795,154.6207,39133.0
2019-03-22 15:45:00,187.31,187.87,187.31,187.59,58560.0,154.596,155.0582,154.596,154.8271,58560.0
2019-03-22 15:50:00,187.6,187.63,187.31,187.54,88458.0,154.8353,154.8601,154.596,154.7858,88458.0
2019-03-22 15:55:00,187.56,187.56,186.55,186.68,252197.0,154.8023,154.8023,153.9687,154.076,252197.0
2019-03-25 09:30:00,186.64,187.19,185.86,186.05,72785.0,154.043,154.4969,153.3992,153.556,72785.0
2019-03-25 09:35:00,186.21,186.87,186.16,186.86,39312.0,153.6881,154.2328,153.6468,154.2246,39312.0
2019-03-25 09:40:00,186.89,187.22,186.5,186.5,53675.0,154.2493,154.5217,153.9275,153.9275,53675.0
2019-03-25 09:45:00,186.42,186.42,185.61,185.77,19083.0,153.8614,153.8614,153.1929,153.3249,19083.0
2019-03-25 09:50:00,185.64,185.96,185.35,185.5,208945.0,153.2177,153.4818,152.9783,153.1021,208945.0
2019-03-25 09:55:00,185.55,185.96,185.04,185.16,61202.0,153.1434,153.4818,152.7224,152.8215,61202.0
2019-03-25 10:00:00,185.21,185.58,185.17,185.29,30052.0,152.8628,153.1681,152.8297,152.9288,30052.0
2019-03-25 10:05:00,185.33,185.89,185.33,185.64,27588.0,152.9618,153.424,152.9618,153.2177,27588.0
2019-03-25 10:10:00,185.6,185.61,185.21,185.31,32472.0,153.1846,153.1929,152.8628,152.9453,32472.0
2019-03-25 10:15:00,185.29,185.75,185.25,185.39,16014.0,152.9288,153.3084,152.8958,153.0113,16014.0
2019-03-25 10:20:00,185.34,186.1,185.34,186.1,14551.0,152.9701,153.5973,152.9701,153.5973,14551.0
2019-03-25 10:25:00,186.18,186.21,185.9,186.0,25147.0,153.6633,153.6881,153.4322,153.5148,25147.0
2019-03-25 10:30:00,185.94,186.3,185.78,185.96,12499.0,153.4653,153.7624,153.3332,153.4818,12499.0
2019-03-25 10:35:00,185.93,186.05,185.72,185.75,20012.0,153.457,153.556,153.2837,153.3084,20012.0
2019-03-25 10:40:00,185.69,185.75,185.27,185.75,22712.0,153.2589,153.3084,152.9123,153.3084,22712.0
2019-03-25 10:45:00,185.71,186.08,185.49,186.04,16040.0,153.2754,153.5808,153.0939,153.5478,16040.0
2019-03-25 10:50:00,186.18,186.65,186.06,186.6,25452.0,153.6633,154.0513,153.5643,154.01,25452.0
2019-03-25 10:55:00,186.61,186.66,186.19,186.22,21697.0,154.0182,154.0595,153.6716,153.6964,21697.0
2019-03-25 11:00:00,186.33,186.39,186.13,186.32,10590.0,153.7871,153.8367,153.6221,153.7789,10590.0
2019-03-25 11:05:00,186.35,186.73,186.34,186.59,14136.0,153.8037,154.1173,153.7954,154.0017,14136.0
2019-03-25 11:10:00,186.62,187.08,186.57,187.08,11630.0,154.0265,154.4062,153.9852,154.4062,11630.0
2019-03-25 11:15:00,187.05,187.13,186.99,187.1,11694.0,154.3814,154.4474,154.3319,154.4227,11694.0
2019-03-25 11:20:00,187.11,187.42,187.05,187.32,14524.0,154.4309,154.6868,154.3814,154.6042,14524.0
2019-03-25 11:25:00,187.35,187.78,187.3,187.76,18514.0,154.629,154.9839,154.5877,154.9674,18514.0
2019-03-25 11:30:00,187.7,187.77,187.35,187.44,17218.0,154.9179,154.9756,154.629,154.7033,17218.0
2019-03-25 11:35:00,187.49,187.53,187.22,187.37,12512.0,154.7445,154.7776,154.5217,154.6455,12512.0
2019-03-25 11:40:00,187.33,187.33,186.94,186.98,8308.0,154.6125,154.6125,154.2906,154.3236,8308.0
2019-03-25 11:45:00,186.99,187.2,186.74,186.82,10181.0,154.3319,154.5052,154.1255,154.1916,10181.0
2019-03-25 11:50:00,186.87,186.88,186.71,186.8,7274.0,154.2328,154.2411,154.1008,154.1751,7274.0
2019-03-25 11:55:00,186.8,186.88,186.58,186.6,12941.0,154.1751,154.2411,153.9935,154.01,12941.0
2019-03-25 12:00:00,186.63,186.77,186.53,186.77,9157.0,154.0347,154.1503,153.9522,154.1503,9157.0
2019-03-25 12:05:00,186.8,186.97,186.73,186.8,10736.0,154.1751,154.3154,154.1173,154.1751,10736.0
2019-03-25 12:10:00,186.8,186.92,186.65,186.86,9777.0,154.1751,154.2741,154.0513,154.2246,9777.0
2019-03-25 12:15:00,186.82,186.99,186.75,186.94,8280.0,154.1916,154.3319,154.1338,154.2906,8280.0
2019-03-25 12:20:00,186.92,187.07,186.91,187.0,9059.0,154.2741,154.3979,154.2658,154.3401,9059.0
2019-03-25 12:25:00,187.0,187.03,186.85,186.87,8133.0,154.3401,154.3649,154.2163,154.2328,8133.0
2019-03-25 12:30:00,186.86,186.93,186.45,186.51,9212.0,154.2246,154.2824,153.8862,153.9357,9212.0
2019-03-25 12:35:00,186.5,186.54,186.22,186.25,7635.0,153.9275,153.9605,153.6964,153.7211,7635.0
2019-03-25 12:40:00,186.24,186.34,186.1,186.17,11315.0,153.7129,153.7954,153.5973,153.6551,11315.0
2019-03-25 12:45:00,186.14,186.16,185.9,186.04,29246.0,153.6303,153.6468,153.4322,153.5478,29246.0
2019-03-25 12:50:00,186.08,186.2,185.97,186.15,12666.0,153.5808,153.6798,153.49,153.6386,12666.0
2019-03-25 12:55:00,186.1,186.35,186.09,186.32,30779.0,153.5973,153.8037,153.5891,153.7789,30779.0
2019-03-25 13:00:00,186.32,186.4,186.23,186.38,20417.0,153.7789,153.8449,153.7046,153.8284,20417.0
2019-03-25 13:05:00,186.35,186.62,186.29,186.55,15149.0,153.8037,154.0265,153.7541,153.9687,15149.0
2019-03-25 13:10:00,186.56,187.07,186.56,186.93,12290.0,153.977,154.3979,153.977,154.2824,12290.0
2019-03-25 13:15:00,186.91,186.99,186.7,186.79,12096.0,154.2658,154.3319,154.0925,154.1668,12096.0
2019-03-25 13:20:00,186.79,186.79,186.35,186.41,8720.0,154.1668,154.1668,153.8037,153.8532,8720.0
2019-03-25 13:25:00,186.43,186.49,186.32,186.49,23386.0,153.8697,153.9192,153.7789,153.9192,23386.0
2019-03-25 13:30:00,186.5,186.7,186.42,186.64,13837.0,153.9275,154.0925,153.8614,154.043,13837.0
2019-03-25 13:35:00,186.67,186.94,186.67,186.84,8096.0,154.0678,154.2906,154.0678,154.2081,8096.0
2019-03-25 13:40:00,186.79,186.79,186.42,186.42,6015.0,154.1668,154.1668,153.8614,153.8614,6015.0
2019-03-25 13:45:00,186.39,186.39,186.02,186.14,7646.0,153.8367,153.8367,153.5313,153.6303,7646.0
2019-03-25 13:50:00,186.14,186.2,186.05,186.08,7553.0,153.6303,153.6798,153.556,153.5808,7553.0
2019-03-25 13:55:00,186.06,186.2,185.98,186.01,8121.0,153.5643,153.6798,153.4983,153.523,8121.0
2019-03-25 14:00:00,186.05,186.28,186.05,186.06,5810.0,153.556,153.7459,153.556,153.5643,5810.0
2019-03-25 14:05:00,186.01,186.06,185.89,185.98,5590.0,153.523,153.5643,153.424,153.4983,5590.0
2019-03-25 14:10:00,185.95,186.1,185.91,186.06,7264.0,153.4735,153.5973,153.4405,153.5643,7264.0
2019-03-25 14:15:00,186.1,186.13,185.78,185.88,8033.0,153.5973,153.6221,153.3332,153.4157,8033.0
2019-03-25 14:20:00,185.92,186.0,185.82,185.86,8603.0,153.4488,153.5148,153.3662,153.3992,8603.0
2019-03-25 14:25:00,185.89,186.05,185.79,186.02,5076.0,153.424,153.556,153.3415,153.5313,5076.0
2019-03-25 14:30:00,186.03,186.24,186.02,186.24,13490.0,153.5395,153.7129,153.5313,153.7129,13490.0
2019-03-25 14:35:00,186.24,186.39,186.11,186.31,8812.0,153.7129,153.8367,153.6056,153.7706,8812.0
2019-03-25 14:40:00,186.26,186.42,186.22,186.36,11051.0,153.7294,153.8614,153.6964,153.8119,11051.0
2019-03-25 14:45:00,186.29,186.47,186.28,186.39,7094.0,153.7541,153.9027,153.7459,153.8367,7094.0
2019-03-25 14:50:00,186.41,186.47,186.31,186.47,4711.0,153.8532,153.9027,153.7706,153.9027,4711.0
2019-03-25 14:55:00,186.45,186.63,186.42,186.55,10451.0,153.8862,154.0347,153.8614,153.9687,10451.0
2019-03-25 15:00:00,186.55,186.78,186.41,186.48,10350.0,153.9687,154.1586,153.8532,153.9109,10350.0
2019-03-25 15:05:00,186.48,186.64,186.42,186.57,14010.0,153.9109,154.043,153.8614,153.9852,14010.0
2019-03-25 15:10:00,186.62,187.1,186.58,186.95,20869.0,154.0265,154.4227,153.9935,154.2989,20869.0
2019-03-25 15:15:00,186.96,187.0,186.8,186.94,15559.0,154.3071,154.3401,154.1751,154.2906,15559.0
2019-03-25 15:20:00,186.94,187.07,186.89,186.98,20229.0,154.2906,154.3979,154.2493,154.3236,20229.0
2019-03-25 15:25:00,187.0,187.1,186.9,186.93,18529.0,154.3401,154.4227,154.2576,154.2824,18529.0
2019-03-25 15:30:00,186.92,187.0,186.87,186.92,34374.0,154.2741,154.3401,154.2328,154.2741,34374.0
2019-03-25 15:35:00,186.9,187.01,186.77,186.77,38316.0,154.2576,154.3484,154.1503,154.1503,38316.0
2019-03-25 15:40:00,186.76,186.76,186.56,186.65,23995.0,154.142,154.142,153.977,154.0513,23995.0
2019-03-25 15:45:00,186.67,186.71,186.37,186.4,36090.0,154.0678,154.1008,153.8202,153.8449,36090.0
2019-03-25 15:50:00,186.4,186.56,186.36,186.5,81674.0,153.8449,153.977,153.8119,153.9275,81674.0
2019-03-25 15:55:00,186.51,186.86,186.22,186.6,163951.0,153.9357,154.2246,153.6964,154.01,163951.0
2019-03-26 09:30:00,187.55,188.32,187.03,188.3,36301.0,154.7941,155.4296,154.3649,155.4131,36301.0
2019-03-26 09:35:00,188.3,188.7,188.14,188.7,12398.0,155.4131,155.7432,155.281,155.7432,12398.0
2019-03-26 09:40:00,188.79,189.05,188.65,188.94,20203.0,155.8175,156.0321,155.702,155.9413,20203.0
2019-03-26 09:45:00,188.95,189.34,188.84,188.96,23225.0,155.9496,156.2714,155.8588,155.9578,23225.0
2019-03-26 09:50:00,189.0,189.1,188.66,189.09,16251.0,155.9908,156.0734,155.7102,156.0651,16251.0
2019-03-26 09:55:00,189.17,189.21,188.83,188.83,26307.0,156.1311,156.1641,155.8505,155.8505,26307.0
2019-03-26 10:00:00,188.94,189.18,188.83,188.97,16103.0,155.9413,156.1394,155.8505,155.9661,16103.0
2019-03-26 10:05:00,188.93,189.21,188.92,189.13,9783.0,155.9331,156.1641,155.9248,156.0981,9783.0
2019-03-26 10:10:00,189.11,189.37,189.07,189.29,19053.0,156.0816,156.2962,156.0486,156.2302,19053.0
2019-03-26 10:15:00,189.29,189.43,189.25,189.42,26607.0,156.2302,156.3457,156.1972,156.3375,26607.0
2019-03-26 10:20:00,189.38,189.48,189.25,189.35,13732.0,156.3045,156.387,156.1972,156.2797,13732.0
2019-03-26 10:25:00,189.34,189.55,189.34,189.45,13758.0,156.2714,156.4448,156.2714,156.3622,13758.0
2019-03-26 10:30:00,189.46,189.5,189.14,189.28,26539.0,156.3705,156.4035,156.1064,156.2219,26539.0
2019-03-26 10:35:00,189.24,189.38,189.21,189.3,37205.0,156.1889,156.3045,156.1641,156.2384,37205.0
2019-03-26 10:40:00,189.29,189.4,189.17,189.21,16913.0,156.2302,156.321,156.1311,156.1641,16913.0
2019-03-26 10:45:00,189.23,189.36,189.16,189.3,17455.0,156.1807,156.288,156.1229,156.2384,17455.0
2019-03-26 10:50:00,189.27,189.42,189.18,189.37,19348.0,156.2137,156.3375,156.1394,156.2962,19348.0
2019-03-26 10:55:00,189.33,189.52,189.33,189.45,20495.0,156.2632,156.42,156.2632,156.3622,20495.0
2019-03-26 11:00:00,189.44,189.59,189.4,189.49,22212.0,156.354,156.4778,156.321,156.3952,22212.0
2019-03-26 11:05:00,189.45,189.49,189.13,189.13,22364.0,156.3622,156.3952,156.0981,156.0981,22364.0
2019-03-26 11:10:00,189.14,189.14,189.01,189.03,17990.0,156.1064,156.1064,155.9991,156.0156,17990.0
2019-03-26 11:15:00,189.05,189.32,188.96,188.99,31818.0,156.0321,156.2549,155.9578,155.9826,31818.0
2019-03-26 11:20:00,188.96,189.1,188.92,189.01,21867.0,155.9578,156.0734,155.9248,155.9991,21867.0
2019-03-26 11:25:00,189.01,189.09,188.95,189.09,22499.0,155.9991,156.0651,155.9496,156.0651,22499.0
2019-03-26 11:30:00,189.07,189.13,188.95,189.06,12244.0,156.0486,156.0981,155.9496,156.0403,12244.0
2019-03-26 11:35:00,189.06,189.14,188.98,189.04,18769.0,156.0403,156.1064,155.9743,156.0238,18769.0
2019-03-26 11:40:00,189.06,189.27,189.06,189.21,10549.0,156.0403,156.2137,156.0403,156.1641,10549.0
2019-03-26 11:45:00,189.24,189.24,188.83,188.95,15639.0,156.1889,156.1889,155.8505,155.9496,15639.0
2019-03-26 11:50:00,188.93,188.95,188.63,188.77,13312.0,155.9331,155.9496,155.6854,155.801,13312.0
2019-03-26 11:55:00,188.79,188.87,188.66,188.74,7254.0,155.8175,155.8835,155.7102,155.7762,7254.0
2019-03-26 12:00:00,188.81,189.01,188.8,188.93,12972.0,155.834,155.9991,155.8258,155.9331,12972.0
2019-03-26 12:05:00,188.93,188.97,188.79,188.87,13728.0,155.9331,155.9661,155.8175,155.8835,13728.0
2019-03-26 12:10:00,188.86,188.98,188.85,188.96,12378.0,155.8753,155.9743,155.867,155.9578,12378.0
2019-03-26 12:15:00,188.96,189.04,188.92,189.01,16705.0,155.9578,156.0238,155.9248,155.9991,16705.0
2019-03-26 12:20:00,189.01,189.01,188.68,188.74,14203.0,155.9991,155.9991,155.7267,155.7762,14203.0
2019-03-26 12:25:00,188.71,188.76,188.44,188.44,28871.0,155.7515,155.7927,155.5286,155.5286,28871.0
2019-03-26 12:30:00,188.45,188.56,188.36,188.38,12930.0,155.5369,155.6277,155.4626,155.4791,12930.0
2019-03-26 12:35:00,188.4,188.58,188.36,188.46,13674.0,155.4956,155.6442,155.4626,155.5451,13674.0
2019-03-26 12:40:00,188.5,188.55,188.27,188.39,24714.0,155.5782,155.6194,155.3883,155.4874,24714.0
2019-03-26 12:45:00,188.37,188.41,188.12,188.19,12074.0,155.4709,155.5039,155.2645,155.3223,12074.0
2019-03-26 12:50:00,188.23,188.4,188.22,188.35,8337.0,155.3553,155.4956,155.3471,155.4543,8337.0
2019-03-26 12:55:00,188.39,188.44,188.3,188.43,20115.0,155.4874,155.5286,155.4131,155.5204,20115.0
2019-03-26 13:00:00,188.43,188.54,188.39,188.5,17545.0,155.5204,155.6112,155.4874,155.5782,17545.0
2019-03-26 13:05:00,188.49,188.63,188.48,188.55,14660.0,155.5699,155.6854,155.5616,155.6194,14660.0
2019-03-26 13:10:00,188.57,188.66,188.57,188.62,12055.0,155.6359,155.7102,155.6359,155.6772,12055.0
2019-03-26 13:15:00,188.66,188.74,188.61,188.64,13946.0,155.7102,155.7762,155.6689,155.6937,13946.0
2019-03-26 13:20:00,188.65,188.72,188.59,188.64,14266.0,155.702,155.7597,155.6524,155.6937,14266.0
2019-03-26 13:25:00,188.61,188.61,188.47,188.54,15606.0,155.6689,155.6689,155.5534,155.6112,15606.0
2019-03-26 13:30:00,188.52,188.57,188.42,188.42,9644.0,155.5947,155.6359,155.5121,155.5121,9644.0
2019-03-26 13:35:00,188.43,188.43,188.15,188.2,11847.0,155.5204,155.5204,155.2893,155.3305,11847.0
2019-03-26 13:40:00,188.2,188.4,188.2,188.32,6449.0,155.3305,155.4956,155.3305,155.4296,6449.0
2019-03-26 13:45:00,188.35,188.41,188.31,188.37,12624.0,155.4543,155.5039,155.4213,155.4709,12624.0
2019-03-26 13:50:00,188.36,188.4,188.22,188.22,12690.0,155.4626,155.4956,155.3471,155.3471,12690.0
2019-03-26 13:55:00,188.22,188.23,188.0,188.1,12357.0,155.3471,155.3553,155.1655,155.248,12357.0
2019-03-26 14:00:00,188.1,188.2,187.98,188.15,13547.0,155.248,155.3305,155.149,155.2893,13547.0
2019-03-26 14:05:00,188.16,188.24,187.93,187.95,28455.0,155.2975,155.3636,155.1077,155.1242,28455.0
2019-03-26 14:10:00,187.92,187.96,187.67,187.73,36983.0,155.0994,155.1325,154.8931,154.9426,36983.0
2019-03-26 14:15:00,187.76,188.0,187.76,188.0,11536.0,154.9674,155.1655,154.9674,155.1655,11536.0
2019-03-26 14:20:00,187.99,188.02,187.84,187.99,27021.0,155.1572,155.182,155.0334,155.1572,27021.0
2019-03-26 14:25:00,187.99,188.01,187.88,187.9,15102.0,155.1572,155.1737,155.0664,155.0829,15102.0
2019-03-26 14:30:00,187.9,187.96,187.8,187.96,8597.0,155.0829,155.1325,155.0004,155.1325,8597.0
2019-03-26 14:35:00,187.99,188.06,187.99,188.02,14526.0,155.1572,155.215,155.1572,155.182,14526.0
2019-03-26 14:40:00,188.02,188.13,188.01,188.08,21316.0,155.182,155.2728,155.1737,155.2315,21316.0
2019-03-26 14:45:00,188.09,188.24,188.06,188.2,13318.0,155.2398,155.3636,155.215,155.3305,13318.0
2019-03-26 14:50:00,188.19,188.19,187.92,187.92,16086.0,155.3223,155.3223,155.0994,155.0994,16086.0
2019-03-26 14:55:00,187.95,188.21,187.92,188.17,13015.0,155.1242,155.3388,155.0994,155.3058,13015.0
2019-03-26 15:00:00,188.2,188.43,188.11,188.35,32019.0,155.3305,155.5204,155.2563,155.4543,32019.0
2019-03-26 15:05:00,188.33,188.38,188.2,188.27,12116.0,155.4378,155.4791,155.3305,155.3883,12116.0
2019-03-26 15:10:00,188.26,188.37,188.05,188.11,23600.0,155.3801,155.4709,155.2067,155.2563,23600.0
2019-03-26 15:15:00,188.13,188.25,188.01,188.1,19099.0,155.2728,155.3718,155.1737,155.248,19099.0
2019-03-26 15:20:00,188.12,188.16,187.89,187.96,15796.0,155.2645,155.2975,155.0747,155.1325,15796.0
2019-03-26 15:25:00,187.9,188.07,187.8,187.87,13610.0,155.0829,155.2233,155.0004,155.0582,13610.0
2019-03-26 15:30:00,187.86,188.01,187.74,187.92,23941.0,155.0499,155.1737,154.9509,155.0994,23941.0
2019-03-26 15:35:00,187.92,188.1,187.9,187.9,28042.0,155.0994,155.248,155.0829,155.0829,28042.0
2019-03-26 15:40:00,187.9,188.04,187.85,187.85,24783.0,155.0829,155.1985,155.0417,155.0417,24783.0
2019-03-26 15:45:00,187.88,188.13,187.81,188.06,37351.0,155.0664,155.2728,155.0087,155.215,37351.0
2019-03-26 15:50:00,188.06,188.24,188.0,188.18,46230.0,155.215,155.3636,155.1655,155.314,46230.0
2019-03-26 15:55:00,188.21,188.53,188.01,188.28,230188.0,155.3388,155.6029,155.1737,155.3966,230188.0
2019-03-27 09:30:00,188.19,188.6,188.01,188.45,56206.0,155.3223,155.6607,155.1737,155.5369,56206.0
2019-03-27 09:35:00,188.37,188.37,187.35,187.66,24056.0,155.4709,155.4709,154.629,154.8849,24056.0
2019-03-27 09:40:00,187.77,188.21,187.77,188.18,15170.0,154.9756,155.3388,154.9756,155.314,15170.0
2019-03-27 09:45:00,188.11,188.11,187.79,187.83,16676.0,155.2563,155.2563,154.9922,155.0252,16676.0
2019-03-27 09:50:00,187.79,188.19,187.79,187.97,16485.0,154.9922,155.3223,154.9922,155.1407,16485.0
2019-03-27 09:55:00,187.9,187.9,187.39,187.55,21617.0,155.0829,155.0829,154.662,154.7941,21617.0
2019-03-27 10:00:00,187.5,187.7,187.32,187.64,12585.0,154.7528,154.9179,154.6042,154.8684,12585.0
2019-03-27 10:05:00,187.59,187.59,187.23,187.24,15155.0,154.8271,154.8271,154.53,154.5382,15155.0
2019-03-27 10:10:00,187.25,187.6,187.14,187.59,18919.0,154.5465,154.8353,154.4557,154.8271,18919.0
2019-03-27 10:15:00,187.59,187.78,187.5,187.67,14234.0,154.8271,154.9839,154.7528,154.8931,14234.0
2019-03-27 10:20:00,187.69,187.83,187.59,187.77,19320.0,154.9096,155.0252,154.8271,154.9756,19320.0
2019-03-27 10:25:00,187.8,187.94,187.69,187.79,24419.0,155.0004,155.116,154.9096,154.9922,24419.0
2019-03-27 10:30:00,187.69,187.96,187.69,187.71,13541.0,154.9096,155.1325,154.9096,154.9261,13541.0
2019-03-27 10:35:00,187.73,187.84,187.45,187.45,13527.0,154.9426,155.0334,154.7115,154.7115,13527.0
2019-03-27 10:40:00,187.39,187.45,186.95,187.12,10145.0,154.662,154.7115,154.2989,154.4392,10145.0
2019-03-27 10:45:00,187.05,187.05,186.61,186.62,20786.0,154.3814,154.3814,154.0182,154.0265,20786.0
2019-03-27 10:50:00,186.62,186.75,186.42,186.57,13893.0,154.0265,154.1338,153.8614,153.9852,13893.0
2019-03-27 10:55:00,186.66,186.89,186.66,186.84,14111.0,154.0595,154.2493,154.0595,154.2081,14111.0
2019-03-27 11:00:00,186.85,187.0,186.75,186.85,8960.0,154.2163,154.3401,154.1338,154.2163,8960.0
2019-03-27 11:05:00,186.83,187.3,186.76,187.23,8308.0,154.1998,154.5877,154.142,154.53,8308.0
2019-03-27 11:10:00,187.29,187.44,186.92,186.92,21387.0,154.5795,154.7033,154.2741,154.2741,21387.0
2019-03-27 11:15:00,186.95,186.99,186.42,186.53,21321.0,154.2989,154.3319,153.8614,153.9522,21321.0
2019-03-27 11:20:00,186.45,186.57,186.3,186.48,16208.0,153.8862,153.9852,153.7624,153.9109,16208.0
2019-03-27 11:25:00,186.5,186.68,186.27,186.27,15855.0,153.9275,154.076,153.7376,153.7376,15855.0
2019-03-27 11:30:00,186.26,186.53,186.13,186.13,13598.0,153.7294,153.9522,153.6221,153.6221,13598.0
2019-03-27 11:35:00,186.12,186.26,185.97,186.06,15254.0,153.6138,153.7294,153.49,153.5643,15254.0
2019-03-27 11:40:00,186.03,186.03,185.41,185.51,20657.0,153.5395,153.5395,153.0278,153.1104,20657.0
2019-03-27 11:45:00,185.49,185.62,185.37,185.46,12357.0,153.0939,153.2011,152.9948,153.0691,12357.0
2019-03-27 11:50:00,185.46,185.74,185.22,185.44,15322.0,153.0691,153.3002,152.871,153.0526,15322.0
2019-03-27 11:55:00,185.38,185.62,185.25,185.39,13686.0,153.0031,153.2011,152.8958,153.0113,13686.0
2019-03-27 12:00:00,185.43,185.89,185.22,185.89,14254.0,153.0443,153.424,152.871,153.424,14254.0
2019-03-27 12:05:00,185.87,185.95,185.77,185.91,11652.0,153.4075,153.4735,153.3249,153.4405,11652.0
2019-03-27 12:10:00,185.94,186.17,185.9,186.0,13357.0,153.4653,153.6551,153.4322,153.5148,13357.0
2019-03-27 12:15:00,185.97,186.18,185.9,186.12,32553.0,153.49,153.6633,153.4322,153.6138,32553.0
2019-03-27 12:20:00,186.14,186.34,185.92,186.11,21029.0,153.6303,153.7954,153.4488,153.6056,21029.0
2019-03-27 12:25:00,186.16,186.26,186.0,186.2,14183.0,153.6468,153.7294,153.5148,153.6798,14183.0
2019-03-27 12:30:00,186.21,186.35,186.13,186.26,12486.0,153.6881,153.8037,153.6221,153.7294,12486.0
2019-03-27 12:35:00,186.26,186.27,185.99,186.14,13017.0,153.7294,153.7376,153.5065,153.6303,13017.0
2019-03-27 12:40:00,186.05,186.15,185.94,186.14,8491.0,153.556,153.6386,153.4653,153.6303,8491.0
2019-03-27 12:45:00,186.14,186.3,186.07,186.08,33718.0,153.6303,153.7624,153.5726,153.5808,33718.0
2019-03-27 12:50:00,186.07,186.12,185.93,186.05,7344.0,153.5726,153.6138,153.457,153.556,7344.0
2019-03-27 12:55:00,186.02,186.02,185.84,185.84,8171.0,153.5313,153.5313,153.3827,153.3827,8171.0
2019-03-27 13:00:00,185.86,185.98,185.76,185.76,12993.0,153.3992,153.4983,153.3167,153.3167,12993.0
2019-03-27 13:05:00,185.77,186.0,185.76,185.76,9925.0,153.3249,153.5148,153.3167,153.3167,9925.0
2019-03-27 13:10:00,185.77,186.3,185.77,186.28,24590.0,153.3249,153.7624,153.3249,153.7459,24590.0
2019-03-27 13:15:00,186.31,186.45,186.17,186.27,20529.0,153.7706,153.8862,153.6551,153.7376,20529.0
2019-03-27 13:20:00,186.24,186.34,186.16,186.17,10585.0,153.7129,153.7954,153.6468,153.6551,10585.0
2019-03-27 13:25:00,186.16,186.4,186.16,186.24,16449.0,153.6468,153.8449,153.6468,153.7129,16449.0
2019-03-27 13:30:00,186.25,186.3,186.11,186.11,10620.0,153.7211,153.7624,153.6056,153.6056,10620.0
2019-03-27 13:35:00,186.09,186.22,186.04,186.22,6212.0,153.5891,153.6964,153.5478,153.6964,6212.0
2019-03-27 13:40:00,186.2,186.39,186.17,186.33,14173.0,153.6798,153.8367,153.6551,153.7871,14173.0
2019-03-27 13:45:00,186.38,186.39,186.23,186.32,9733.0,153.8284,153.8367,153.7046,153.7789,9733.0
2019-03-27 13:50:00,186.35,186.43,186.26,186.37,11451.0,153.8037,153.8697,153.7294,153.8202,11451.0
2019-03-27 13:55:00,186.39,186.4,186.24,186.3,10047.0,153.8367,153.8449,153.7129,153.7624,10047.0
2019-03-27 14:00:00,186.32,186.47,186.18,186.36,14579.0,153.7789,153.9027,153.6633,153.8119,14579.0
2019-03-27 14:05:00,186.39,186.41,186.23,186.37,8740.0,153.8367,153.8532,153.7046,153.8202,8740.0
2019-03-27 14:10:00,186.42,186.65,186.32,186.62,16297.0,153.8614,154.0513,153.7789,154.0265,16297.0
2019-03-27 14:15:00,186.64,186.64,186.36,186.36,9835.0,154.043,154.043,153.8119,153.8119,9835.0
2019-03-27 14:20:00,186.36,186.44,186.17,186.4,11627.0,153.8119,153.8779,153.6551,153.8449,11627.0
2019-03-27 14:25:00,186.44,186.49,186.31,186.49,8668.0,153.8779,153.9192,153.7706,153.9192,8668.0
2019-03-27 14:30:00,186.5,186.65,186.44,186.44,11571.0,153.9275,154.0513,153.8779,153.8779,11571.0
2019-03-27 14:35:00,186.4,186.59,186.25,186.25,10185.0,153.8449,154.0017,153.7211,153.7211,10185.0
2019-03-27 14:40:00,186.26,186.36,186.2,186.34,10594.0,153.7294,153.8119,153.6798,153.7954,10594.0
2019-03-27 14:45:00,186.36,186.54,186.36,186.54,8931.0,153.8119,153.9605,153.8119,153.9605,8931.0
2019-03-27 14:50:00,186.56,186.87,186.56,186.79,20072.0,153.977,154.2328,153.977,154.1668,20072.0
2019-03-27 14:55:00,186.84,186.92,186.47,186.56,15175.0,154.2081,154.2741,153.9027,153.977,15175.0
2019-03-27 15:00:00,186.59,186.65,186.27,186.31,16868.0,154.0017,154.0513,153.7376,153.7706,16868.0
2019-03-27 15:05:00,186.31,186.46,186.31,186.35,11479.0,153.7706,153.8944,153.7706,153.8037,11479.0
2019-03-27 15:10:00,186.36,186.61,186.36,186.57,17710.0,153.8119,154.0182,153.8119,153.9852,17710.0
2019-03-27 15:15:00,186.57,186.66,186.49,186.62,15023.0,153.9852,154.0595,153.9192,154.0265,15023.0
2019-03-27 15:20:00,186.65,186.8,186.52,186.76,46048.0,154.0513,154.1751,153.944,154.142,46048.0
2019-03-27 15:25:00,186.75,186.92,186.69,186.89,17619.0,154.1338,154.2741,154.0843,154.2493,17619.0
2019-03-27 15:30:00,186.93,187.15,186.9,187.01,28659.0,154.2824,154.4639,154.2576,154.3484,28659.0
2019-03-27 15:35:00,187.01,187.21,186.97,187.01,17017.0,154.3484,154.5135,154.3154,154.3484,17017.0
2019-03-27 15:40:00,186.98,187.07,186.88,186.9,17435.0,154.3236,154.3979,154.2411,154.2576,17435.0
2019-03-27 15:45:00,186.94,187.04,186.86,186.86,16887.0,154.2906,154.3731,154.2246,154.2246,16887.0
2019-03-27 15:50:00,186.87,186.87,186.33,186.34,34345.0,154.2328,154.2328,153.7871,153.7954,34345.0
2019-03-27 15:55:00,186.29,186.39,186.11,186.34,105448.0,153.7541,153.8367,153.6056,153.7954,105448.0
2019-03-28 09:30:00,187.08,187.41,186.84,186.99,29139.0,154.4062,154.6785,154.2081,154.3319,29139.0
2019-03-28 09:35:00,186.88,187.12,186.63,186.68,11907.0,154.2411,154.4392,154.0347,154.076,11907.0
2019-03-28 09:40:00,186.68,186.82,186.53,186.81,5400.0,154.076,154.1916,153.9522,154.1833,5400.0
2019-03-28 09:45:00,186.9,186.91,186.39,186.67,12439.0,154.2576,154.2658,153.8367,154.0678,12439.0
2019-03-28 09:50:00,186.79,187.02,186.63,186.74,9891.0,154.1668,154.3566,154.0347,154.1255,9891.0
2019-03-28 09:55:00,186.74,187.39,186.74,187.39,14647.0,154.1255,154.662,154.1255,154.662,14647.0
2019-03-28 10:00:00,187.36,187.44,187.17,187.43,25236.0,154.6373,154.7033,154.4804,154.695,25236.0
2019-03-28 10:05:00,187.41,187.54,187.17,187.17,11748.0,154.6785,154.7858,154.4804,154.4804,11748.0
2019-03-28 10:10:00,187.26,187.53,187.08,187.08,14500.0,154.5547,154.7776,154.4062,154.4062,14500.0
2019-03-28 10:15:00,187.19,187.25,187.01,187.05,6094.0,154.4969,154.5465,154.3484,154.3814,6094.0
2019-03-28 10:20:00,187.11,187.16,186.92,186.96,26903.0,154.4309,154.4722,154.2741,154.3071,26903.0
2019-03-28 10:25:00,186.95,186.98,186.43,186.74,20232.0,154.2989,154.3236,153.8697,154.1255,20232.0
2019-03-28 10:30:00,186.75,187.09,186.72,186.98,8558.0,154.1338,154.4144,154.109,154.3236,8558.0
2019-03-28 10:35:00,187.04,187.13,186.78,186.82,10895.0,154.3731,154.4474,154.1586,154.1916,10895.0
2019-03-28 10:40:00,186.84,187.04,186.73,186.83,9180.0,154.2081,154.3731,154.1173,154.1998,9180.0
2019-03-28 10:45:00,186.88,186.88,186.62,186.64,10422.0,154.2411,154.2411,154.0265,154.043,10422.0
2019-03-28 10:50:00,186.7,186.77,186.35,186.53,12496.0,154.0925,154.1503,153.8037,153.9522,12496.0
2019-03-28 10:55:00,186.54,186.74,186.33,186.64,10621.0,153.9605,154.1255,153.7871,154.043,10621.0
2019-03-28 11:00:00,186.64,186.74,186.39,186.4,14818.0,154.043,154.1255,153.8367,153.8449,14818.0
2019-03-28 11:05:00,186.4,186.5,186.3,186.47,13209.0,153.8449,153.9275,153.7624,153.9027,13209.0
2019-03-28 11:10:00,186.53,186.7,186.47,186.59,5646.0,153.9522,154.0925,153.9027,154.0017,5646.0
2019-03-28 11:15:00,186.53,186.54,186.2,186.2,6945.0,153.9522,153.9605,153.6798,153.6798,6945.0
2019-03-28 11:20:00,186.2,186.44,186.16,186.35,14303.0,153.6798,153.8779,153.6468,153.8037,14303.0
2019-03-28 11:25:00,186.39,186.39,186.01,186.02,5616.0,153.8367,153.8367,153.523,153.5313,5616.0
2019-03-28 11:30:00,186.0,186.31,186.0,186.27,10697.0,153.5148,153.7706,153.5148,153.7376,10697.0
2019-03-28 11:35:00,186.32,186.43,186.2,186.29,6200.0,153.7789,153.8697,153.6798,153.7541,6200.0
2019-03-28 11:40:00,186.27,186.43,186.13,186.41,11246.0,153.7376,153.8697,153.6221,153.8532,11246.0
2019-03-28 11:45:00,186.41,186.81,186.27,186.78,18074.0,153.8532,154.1833,153.7376,154.1586,18074.0
2019-03-28 11:50:00,186.78,186.88,186.61,186.69,7800.0,154.1586,154.2411,154.0182,154.0843,7800.0
2019-03-28 11:55:00,186.79,186.83,186.7,186.83,7959.0,154.1668,154.1998,154.0925,154.1998,7959.0
2019-03-28 12:00:00,186.81,187.06,186.76,187.06,11625.0,154.1833,154.3896,154.142,154.3896,11625.0
2019-03-28 12:05:00,187.08,187.15,186.86,186.86,7495.0,154.4062,154.4639,154.2246,154.2246,7495.0
2019-03-28 12:10:00,186.84,186.84,186.54,186.63,11108.0,154.2081,154.2081,153.9605,154.0347,11108.0
2019-03-28 12:15:00,186.59,186.83,186.57,186.81,7698.0,154.0017,154.1998,153.9852,154.1833,7698.0
2019-03-28 12:20:00,186.78,187.22,186.78,187.1,16680.0,154.1586,154.5217,154.1586,154.4227,16680.0
2019-03-28 12:25:00,187.12,187.12,186.89,187.03,5750.0,154.4392,154.4392,154.2493,154.3649,5750.0
2019-03-28 12:30:00,187.06,187.07,186.96,187.07,8224.0,154.3896,154.3979,154.3071,154.3979,8224.0
2019-03-28 12:35:00,187.05,187.32,187.0,187.32,7639.0,154.3814,154.6042,154.3401,154.6042,7639.0
2019-03-28 12:40:00,187.36,187.4,187.19,187.23,10147.0,154.6373,154.6703,154.4969,154.53,10147.0
2019-03-28 12:45:00,187.23,187.25,186.94,186.94,9435.0,154.53,154.5465,154.2906,154.2906,9435.0
2019-03-28 12:50:00,186.93,187.14,186.93,187.14,6445.0,154.2824,154.4557,154.2824,154.4557,6445.0
2019-03-28 12:55:00,187.13,187.17,187.06,187.17,4625.0,154.4474,154.4804,154.3896,154.4804,4625.0
2019-03-28 13:00:00,187.12,187.34,187.12,187.3,4629.0,154.4392,154.6207,154.4392,154.5877,4629.0
2019-03-28 13:05:00,187.29,187.35,187.22,187.31,8828.0,154.5795,154.629,154.5217,154.596,8828.0
2019-03-28 13:10:00,187.33,187.57,187.33,187.51,4448.0,154.6125,154.8106,154.6125,154.7611,4448.0
2019-03-28 13:15:00,187.54,187.62,187.48,187.58,9774.0,154.7858,154.8518,154.7363,154.8188,9774.0
2019-03-28 13:20:00,187.54,187.65,187.37,187.37,6957.0,154.7858,154.8766,154.6455,154.6455,6957.0
2019-03-28 13:25:00,187.36,187.47,187.32,187.47,6932.0,154.6373,154.728,154.6042,154.728,6932.0
2019-03-28 13:30:00,187.47,187.53,187.41,187.44,6775.0,154.728,154.7776,154.6785,154.7033,6775.0
2019-03-28 13:35:00,187.46,187.54,187.39,187.39,6959.0,154.7198,154.7858,154.662,154.662,6959.0
2019-03-28 13:40:00,187.4,187.4,187.2,187.2,6500.0,154.6703,154.6703,154.5052,154.5052,6500.0
2019-03-28 13:45:00,187.19,187.42,187.17,187.4,9939.0,154.4969,154.6868,154.4804,154.6703,9939.0
2019-03-28 13:50:00,187.39,187.52,187.31,187.44,11409.0,154.662,154.7693,154.596,154.7033,11409.0
2019-03-28 13:55:00,187.43,187.61,187.43,187.61,4049.0,154.695,154.8436,154.695,154.8436,4049.0
2019-03-28 14:00:00,187.58,187.62,187.5,187.53,7264.0,154.8188,154.8518,154.7528,154.7776,7264.0
2019-03-28 14:05:00,187.54,187.61,187.35,187.4,9136.0,154.7858,154.8436,154.629,154.6703,9136.0
2019-03-28 14:10:00,187.4,187.52,187.36,187.47,8278.0,154.6703,154.7693,154.6373,154.728,8278.0
2019-03-28 14:15:00,187.5,187.52,187.26,187.28,6881.0,154.7528,154.7693,154.5547,154.5712,6881.0
2019-03-28 14:20:00,187.28,187.43,187.28,187.43,6093.0,154.5712,154.695,154.5712,154.695,6093.0
2019-03-28 14:25:00,187.43,187.47,187.37,187.41,7314.0,154.695,154.728,154.6455,154.6785,7314.0
2019-03-28 14:30:00,187.38,187.38,187.18,187.18,11427.0,154.6538,154.6538,154.4887,154.4887,11427.0
2019-03-28 14:35:00,187.15,187.35,187.13,187.35,13870.0,154.4639,154.629,154.4474,154.629,13870.0
2019-03-28 14:40:00,187.35,187.65,187.35,187.5,21728.0,154.629,154.8766,154.629,154.7528,21728.0
2019-03-28 14:45:00,187.47,187.53,187.25,187.25,9943.0,154.728,154.7776,154.5465,154.5465,9943.0
2019-03-28 14:50:00,187.25,187.34,187.06,187.16,11723.0,154.5465,154.6207,154.3896,154.4722,11723.0
2019-03-28 14:55:00,187.17,187.35,187.12,187.31,14072.0,154.4804,154.629,154.4392,154.596,14072.0
2019-03-28 15:00:00,187.31,187.58,187.24,187.46,26406.0,154.596,154.8188,154.5382,154.7198,26406.0
2019-03-28 15:05:00,187.45,187.46,187.23,187.28,7894.0,154.7115,154.7198,154.53,154.5712,7894.0
2019-03-28 15:10:00,187.28,187.53,187.28,187.48,16063.0,154.5712,154.7776,154.5712,154.7363,16063.0
2019-03-28 15:15:00,187.47,187.55,187.26,187.38,16466.0,154.728,154.7941,154.5547,154.6538,16466.0
2019-03-28 15:20:00,187.38,187.39,187.13,187.18,16821.0,154.6538,154.662,154.4474,154.4887,16821.0
2019-03-28 15:25:00,187.19,187.33,187.07,187.07,40025.0,154.4969,154.6125,154.3979,154.3979,40025.0
2019-03-28 15:30:00,187.08,187.22,187.08,187.22,15411.0,154.4062,154.5217,154.4062,154.5217,15411.0
2019-03-28 15:35:00,187.23,187.47,187.22,187.34,53886.0,154.53,154.728,154.5217,154.6207,53886.0
2019-03-28 15:40:00,187.33,187.53,187.29,187.5,23981.0,154.6125,154.7776,154.5795,154.7528,23981.0
2019-03-28 15:45:00,187.5,187.63,187.3,187.42,25798.0,154.7528,154.8601,154.5877,154.6868,25798.0
2019-03-28 15:50:00,187.43,187.62,187.37,187.57,33369.0,154.695,154.8518,154.6455,154.8106,33369.0
2019-03-28 15:55:00,187.58,187.89,187.56,187.56,206609.0,154.8188,155.0747,154.8023,154.8023,206609.0
2019-03-29 09:30:00,189.73,191.0,188.49,189.84,87553.0,156.5933,157.6415,155.5699,156.6841,87553.0
2019-03-29 09:35:00,189.93,190.03,189.41,189.49,32880.0,156.7584,156.8409,156.3292,156.3952,32880.0
2019-03-29 09:40:00,189.55,189.7,189.51,189.55,56117.0,156.4448,156.5686,156.4118,156.4448,56117.0
2019-03-29 09:45:00,189.6,189.7,189.09,189.23,29906.0,156.486,156.5686,156.0651,156.1807,29906.0
2019-03-29 09:50:00,189.15,189.7,189.15,189.61,33456.0,156.1146,156.5686,156.1146,156.4943,33456.0
2019-03-29 09:55:00,189.56,189.68,189.26,189.5,13566.0,156.453,156.5521,156.2054,156.4035,13566.0
2019-03-29 10:00:00,189.57,189.7,189.43,189.53,22681.0,156.4613,156.5686,156.3457,156.4283,22681.0
2019-03-29 10:05:00,189.54,190.0,189.54,189.88,18680.0,156.4365,156.8162,156.4365,156.7171,18680.0
2019-03-29 10:10:00,189.83,189.85,189.68,189.84,15291.0,156.6759,156.6924,156.5521,156.6841,15291.0
2019-03-29 10:15:00,189.79,189.82,189.63,189.67,11183.0,156.6429,156.6676,156.5108,156.5438,11183.0
2019-03-29 10:20:00,189.73,189.88,189.52,189.68,10135.0,156.5933,156.7171,156.42,156.5521,10135.0
2019-03-29 10:25:00,189.72,190.22,189.68,190.12,39141.0,156.5851,156.9977,156.5521,156.9152,39141.0
2019-03-29 10:30:00,190.12,190.26,189.99,190.15,12722.0,156.9152,157.0308,156.8079,156.94,12722.0
2019-03-29 10:35:00,190.19,190.25,189.98,190.19,23919.0,156.973,157.0225,156.7997,156.973,23919.0
2019-03-29 10:40:00,190.17,190.3,189.86,189.92,15615.0,156.9565,157.0638,156.7006,156.7501,15615.0
2019-03-29 10:45:00,189.81,190.25,189.8,190.15,12978.0,156.6594,157.0225,156.6511,156.94,12978.0
2019-03-29 10:50:00,190.09,190.09,189.68,189.69,10129.0,156.8905,156.8905,156.5521,156.5603,10129.0
2019-03-29 10:55:00,189.69,190.0,189.66,190.0,9495.0,156.5603,156.8162,156.5356,156.8162,9495.0
2019-03-29 11:00:00,190.0,190.42,190.0,190.38,14308.0,156.8162,157.1628,156.8162,157.1298,14308.0
2019-03-29 11:05:00,190.32,190.34,190.16,190.28,9530.0,157.0803,157.0968,156.9482,157.0473,9530.0
2019-03-29 11:10:00,190.28,190.31,190.11,190.29,6750.0,157.0473,157.072,156.907,157.0555,6750.0
2019-03-29 11:15:00,190.26,190.52,190.26,190.44,13329.0,157.0308,157.2454,157.0308,157.1793,13329.0
2019-03-29 11:20:00,190.41,190.45,190.08,190.15,9987.0,157.1546,157.1876,156.8822,156.94,9987.0
2019-03-29 11:25:00,190.14,190.4,190.13,190.4,10258.0,156.9317,157.1463,156.9235,157.1463,10258.0
2019-03-29 11:30:00,190.45,190.67,190.3,190.63,20557.0,157.1876,157.3692,157.0638,157.3361,20557.0
2019-03-29 11:35:00,190.65,190.82,190.59,190.78,18738.0,157.3526,157.493,157.3031,157.4599,18738.0
2019-03-29 11:40:00,190.78,190.87,190.62,190.67,16068.0,157.4599,157.5342,157.3279,157.3692,16068.0
2019-03-29 11:45:00,190.62,190.66,190.42,190.42,17116.0,157.3279,157.3609,157.1628,157.1628,17116.0
2019-03-29 11:50:00,190.44,190.55,190.37,190.42,9664.0,157.1793,157.2701,157.1216,157.1628,9664.0
2019-03-29 11:55:00,190.38,190.42,190.23,190.26,15631.0,157.1298,157.1628,157.006,157.0308,15631.0
2019-03-29 12:00:00,190.3,190.3,189.98,190.1,11962.0,157.0638,157.0638,156.7997,156.8987,11962.0
2019-03-29 12:05:00,190.12,190.13,189.86,190.0,8447.0,156.9152,156.9235,156.7006,156.8162,8447.0
2019-03-29 12:10:00,190.0,190.24,189.96,189.96,17233.0,156.8162,157.0143,156.7832,156.7832,17233.0
2019-03-29 12:15:00,189.94,190.29,189.94,190.23,11420.0,156.7667,157.0555,156.7667,157.006,11420.0
2019-03-29 12:20:00,190.27,190.42,190.27,190.31,10304.0,157.039,157.1628,157.039,157.072,10304.0
2019-03-29 12:25:00,190.31,190.31,190.17,190.23,11531.0,157.072,157.072,156.9565,157.006,11531.0
2019-03-29 12:30:00,190.23,190.33,190.19,190.28,12595.0,157.006,157.0885,156.973,157.0473,12595.0
2019-03-29 12:35:00,190.27,190.38,190.24,190.36,10084.0,157.039,157.1298,157.0143,157.1133,10084.0
2019-03-29 12:40:00,190.37,190.38,190.26,190.31,9993.0,157.1216,157.1298,157.0308,157.072,9993.0
2019-03-29 12:45:00,190.32,190.39,190.27,190.39,5194.0,157.0803,157.1381,157.039,157.1381,5194.0
2019-03-29 12:50:00,190.39,190.41,190.16,190.41,10279.0,157.1381,157.1546,156.9482,157.1546,10279.0
2019-03-29 12:55:00,190.41,190.44,190.34,190.36,8859.0,157.1546,157.1793,157.0968,157.1133,8859.0
2019-03-29 13:00:00,190.37,190.38,190.25,190.25,7609.0,157.1216,157.1298,157.0225,157.0225,7609.0
2019-03-29 13:05:00,190.21,190.21,190.07,190.19,6917.0,156.9895,156.9895,156.8739,156.973,6917.0
2019-03-29 13:10:00,190.21,190.28,190.15,190.23,11486.0,156.9895,157.0473,156.94,157.006,11486.0
2019-03-29 13:15:00,190.17,190.29,190.14,190.28,12075.0,156.9565,157.0555,156.9317,157.0473,12075.0
2019-03-29 13:20:00,190.25,190.43,190.12,190.41,18403.0,157.0225,157.1711,156.9152,157.1546,18403.0
2019-03-29 13:25:00,190.38,190.39,190.29,190.37,13012.0,157.1298,157.1381,157.0555,157.1216,13012.0
2019-03-29 13:30:00,190.32,190.37,190.2,190.34,13218.0,157.0803,157.1216,156.9812,157.0968,13218.0
2019-03-29 13:35:00,190.35,190.35,190.17,190.23,26070.0,157.105,157.105,156.9565,157.006,26070.0
2019-03-29 13:40:00,190.24,190.35,190.21,190.3,12747.0,157.0143,157.105,156.9895,157.0638,12747.0
2019-03-29 13:45:00,190.29,190.31,190.08,190.3,12669.0,157.0555,157.072,156.8822,157.0638,12669.0
2019-03-29 13:50:00,190.28,190.32,190.21,190.28,12287.0,157.0473,157.0803,156.9895,157.0473,12287.0
2019-03-29 13:55:00,190.28,190.34,190.13,190.33,15371.0,157.0473,157.0968,156.9235,157.0885,15371.0
2019-03-29 14:00:00,190.31,190.44,190.29,190.38,6489.0,157.072,157.1793,157.0555,157.1298,6489.0
2019-03-29 14:05:00,190.39,190.4,190.19,190.27,16587.0,157.1381,157.1463,156.973,157.039,16587.0
2019-03-29 14:10:00,190.3,190.3,190.14,190.27,19527.0,157.0638,157.0638,156.9317,157.039,19527.0
2019-03-29 14:15:00,190.27,190.28,190.03,190.09,11610.0,157.039,157.0473,156.8409,156.8905,11610.0
2019-03-29 14:20:00,190.09,190.15,190.03,190.1,5965.0,156.8905,156.94,156.8409,156.8987,5965.0
2019-03-29 14:25:00,190.1,190.22,190.07,190.22,7355.0,156.8987,156.9977,156.8739,156.9977,7355.0
2019-03-29 14:30:00,190.16,190.17,190.0,190.0,13916.0,156.9482,156.9565,156.8162,156.8162,13916.0
2019-03-29 14:35:00,190.0,190.16,189.96,190.1,10031.0,156.8162,156.9482,156.7832,156.8987,10031.0
2019-03-29 14:40:00,190.1,190.12,189.82,189.82,25007.0,156.8987,156.9152,156.6676,156.6676,25007.0
2019-03-29 14:45:00,189.83,189.97,189.74,189.95,15360.0,156.6759,156.7914,156.6016,156.7749,15360.0
2019-03-29 14:50:00,189.97,190.43,189.96,190.43,14896.0,156.7914,157.1711,156.7832,157.1711,14896.0
2019-03-29 14:55:00,190.5,190.5,190.3,190.33,13599.0,157.2288,157.2288,157.0638,157.0885,13599.0
2019-03-29 15:00:00,190.33,190.36,190.16,190.16,23572.0,157.0885,157.1133,156.9482,156.9482,23572.0
2019-03-29 15:05:00,190.17,190.17,190.0,190.03,9364.0,156.9565,156.9565,156.8162,156.8409,9364.0
2019-03-29 15:10:00,190.04,190.05,189.85,189.85,15003.0,156.8492,156.8574,156.6924,156.6924,15003.0
2019-03-29 15:15:00,189.87,190.09,189.83,189.9,29835.0,156.7089,156.8905,156.6759,156.7336,29835.0
2019-03-29 15:20:00,189.88,189.92,189.65,189.71,18424.0,156.7171,156.7501,156.5273,156.5768,18424.0
2019-03-29 15:25:00,189.73,190.01,189.73,189.99,28701.0,156.5933,156.8244,156.5933,156.8079,28701.0
2019-03-29 15:30:00,190.02,190.08,189.84,190.08,26028.0,156.8327,156.8822,156.6841,156.8822,26028.0
2019-03-29 15:35:00,190.07,190.09,189.9,190.05,31881.0,156.8739,156.8905,156.7336,156.8574,31881.0
2019-03-29 15:40:00,190.05,190.06,189.9,189.99,33608.0,156.8574,156.8657,156.7336,156.8079,33608.0
2019-03-29 15:45:00,190.02,190.11,189.7,189.92,49490.0,156.8327,156.907,156.5686,156.7501,49490.0
2019-03-29 15:50:00,189.9,189.99,189.74,189.88,64103.0,156.7336,156.8079,156.6016,156.7171,64103.0
2019-03-29 15:55:00,189.89,190.05,189.74,189.96,145465.0,156.7254,156.8574,156.6016,156.7832,145465.0
2019-04-01 09:30:00,191.06,191.74,190.51,191.15,92637.0,157.691,158.2523,157.2371,157.7653,92637.0
2019-04-01 09:35:00,191.15,191.57,190.82,191.57,34530.0,157.7653,158.112,157.493,158.112,34530.0
2019-04-01 09:40:00,191.56,191.91,191.52,191.76,19532.0,158.1037,158.3926,158.0707,158.2688,19532.0
2019-04-01 09:45:00,191.76,191.9,191.36,191.49,28180.0,158.2688,158.3843,157.9386,158.0459,28180.0
2019-04-01 09:50:00,191.48,191.56,191.23,191.24,24418.0,158.0377,158.1037,157.8314,157.8396,24418.0
2019-04-01 09:55:00,191.26,191.51,191.14,191.51,20013.0,157.8561,158.0624,157.7571,158.0624,20013.0
2019-04-01 10:00:00,191.54,191.95,191.54,191.89,35999.0,158.0872,158.4256,158.0872,158.3761,35999.0
2019-04-01 10:05:00,191.88,191.9,191.56,191.56,20687.0,158.3678,158.3843,158.1037,158.1037,20687.0
2019-04-01 10:10:00,191.51,191.69,191.39,191.61,16782.0,158.0624,158.211,157.9634,158.145,16782.0
2019-04-01 10:15:00,191.59,191.72,191.51,191.68,16856.0,158.1285,158.2358,158.0624,158.2028,16856.0
2019-04-01 10:20:00,191.66,191.92,191.57,191.86,24763.0,158.1863,158.4008,158.112,158.3513,24763.0
2019-04-01 10:25:00,191.87,191.93,191.78,191.89,15753.0,158.3596,158.4091,158.2853,158.3761,15753.0
2019-04-01 10:30:00,191.9,192.0,191.83,191.92,52648.0,158.3843,158.4669,158.3266,158.4008,52648.0
2019-04-01 10:35:00,191.95,192.07,191.83,192.0,33153.0,158.4256,158.5246,158.3266,158.4669,33153.0
2019-04-01 10:40:00,192.05,192.06,191.82,191.85,18423.0,158.5081,158.5164,158.3183,158.3431,18423.0
2019-04-01 10:45:00,191.84,192.03,191.81,191.96,12017.0,158.3348,158.4916,158.3101,158.4339,12017.0
2019-04-01 10:50:00,192.0,192.0,191.8,191.83,10693.0,158.4669,158.4669,158.3018,158.3266,10693.0
2019-04-01 10:55:00,191.85,191.93,191.66,191.75,18249.0,158.3431,158.4091,158.1863,158.2605,18249.0
2019-04-01 11:00:00,191.75,191.97,191.66,191.92,14153.0,158.2605,158.4421,158.1863,158.4008,14153.0
2019-04-01 11:05:00,191.91,192.2,191.91,192.12,22822.0,158.3926,158.6319,158.3926,158.5659,22822.0
2019-04-01 11:10:00,192.14,192.19,192.01,192.08,13387.0,158.5824,158.6237,158.4751,158.5329,13387.0
2019-04-01 11:15:00,192.08,192.17,191.94,192.0,88152.0,158.5329,158.6072,158.4173,158.4669,88152.0
2019-04-01 11:20:00,191.98,192.0,191.85,191.94,13810.0,158.4504,158.4669,158.3431,158.4173,13810.0
2019-04-01 11:25:00,191.93,192.03,191.8,191.92,14576.0,158.4091,158.4916,158.3018,158.4008,14576.0
2019-04-01 11:30:00,191.91,191.92,191.82,191.9,15561.0,158.3926,158.4008,158.3183,158.3843,15561.0
2019-04-01 11:35:00,191.88,191.89,191.71,191.77,25407.0,158.3678,158.3761,158.2275,158.277,25407.0
2019-04-01 11:40:00,191.78,191.82,191.63,191.63,22074.0,158.2853,158.3183,158.1615,158.1615,22074.0
2019-04-01 11:45:00,191.66,191.74,191.64,191.72,7791.0,158.1863,158.2523,158.1697,158.2358,7791.0
2019-04-01 11:50:00,191.73,191.76,191.68,191.74,10026.0,158.244,158.2688,158.2028,158.2523,10026.0
2019-04-01 11:55:00,191.73,191.92,191.72,191.85,9004.0,158.244,158.4008,158.2358,158.3431,9004.0
2019-04-01 12:00:00,191.86,192.02,191.78,191.98,12001.0,158.3513,158.4834,158.2853,158.4504,12001.0
2019-04-01 12:05:00,192.03,192.14,191.97,192.03,20865.0,158.4916,158.5824,158.4421,158.4916,20865.0
2019-04-01 12:10:00,192.04,192.09,191.95,192.0,12756.0,158.4999,158.5412,158.4256,158.4669,12756.0
2019-04-01 12:15:00,192.0,192.14,192.0,192.12,9912.0,158.4669,158.5824,158.4669,158.5659,9912.0
2019-04-01 12:20:00,192.11,192.22,192.07,192.19,15556.0,158.5577,158.6484,158.5246,158.6237,15556.0
2019-04-01 12:25:00,192.17,192.18,192.07,192.16,7852.0,158.6072,158.6154,158.5246,158.5989,7852.0
2019-04-01 12:30:00,192.14,192.18,192.09,192.18,10600.0,158.5824,158.6154,158.5412,158.6154,10600.0
2019-04-01 12:35:00,192.19,192.27,192.11,192.23,17821.0,158.6237,158.6897,158.5577,158.6567,17821.0
2019-04-01 12:40:00,192.25,192.3,192.21,192.28,11223.0,158.6732,158.7145,158.6402,158.698,11223.0
2019-04-01 12:45:00,192.29,192.32,192.12,192.18,14876.0,158.7062,158.731,158.5659,158.6154,14876.0
2019-04-01 12:50:00,192.18,192.31,192.13,192.29,12209.0,158.6154,158.7227,158.5742,158.7062,12209.0
2019-04-01 12:55:00,192.29,192.4,192.24,192.34,18126.0,158.7062,158.797,158.665,158.7475,18126.0
2019-04-01 13:00:00,192.35,192.54,192.35,192.36,21818.0,158.7557,158.9126,158.7557,158.764,21818.0
2019-04-01 13:05:00,192.3,192.36,192.26,192.32,33278.0,158.7145,158.764,158.6815,158.731,33278.0
2019-04-01 13:10:00,192.31,192.33,192.16,192.19,9694.0,158.7227,158.7392,158.5989,158.6237,9694.0
2019-04-01 13:15:00,192.17,192.22,192.05,192.05,12444.0,158.6072,158.6484,158.5081,158.5081,12444.0
2019-04-01 13:20:00,191.99,192.08,191.91,192.02,18098.0,158.4586,158.5329,158.3926,158.4834,18098.0
2019-04-01 13:25:00,192.01,192.01,191.89,191.98,14555.0,158.4751,158.4751,158.3761,158.4504,14555.0
2019-04-01 13:30:00,192.0,192.08,191.96,192.08,10163.0,158.4669,158.5329,158.4339,158.5329,10163.0
2019-04-01 13:35:00,192.09,192.25,192.09,192.2,9723.0,158.5412,158.6732,158.5412,158.6319,9723.0
2019-04-01 13:40:00,192.17,192.25,192.17,192.19,10409.0,158.6072,158.6732,158.6072,158.6237,10409.0
2019-04-01 13:45:00,192.12,192.17,191.85,191.85,26889.0,158.5659,158.6072,158.3431,158.3431,26889.0
2019-04-01 13:50:00,191.82,192.02,191.82,191.86,13936.0,158.3183,158.4834,158.3183,158.3513,13936.0
2019-04-01 13:55:00,191.89,192.03,191.88,192.02,37938.0,158.3761,158.4916,158.3678,158.4834,37938.0
2019-04-01 14:00:00,192.04,192.12,191.96,192.12,22248.0,158.4999,158.5659,158.4339,158.5659,22248.0
2019-04-01 14:05:00,192.12,192.2,192.01,192.17,19026.0,158.5659,158.6319,158.4751,158.6072,19026.0
2019-04-01 14:10:00,192.21,192.47,192.19,192.47,31138.0,158.6402,158.8548,158.6237,158.8548,31138.0
2019-04-01 14:15:00,192.47,192.56,192.42,192.44,19041.0,158.8548,158.9291,158.8135,158.83,19041.0
2019-04-01 14:20:00,192.43,192.46,192.2,192.25,10260.0,158.8218,158.8465,158.6319,158.6732,10260.0
2019-04-01 14:25:00,192.24,192.31,192.08,192.13,25000.0,158.665,158.7227,158.5329,158.5742,25000.0
2019-04-01 14:30:00,192.14,192.18,192.04,192.16,12773.0,158.5824,158.6154,158.4999,158.5989,12773.0
2019-04-01 14:35:00,192.13,192.2,192.13,192.2,12594.0,158.5742,158.6319,158.5742,158.6319,12594.0
2019-04-01 14:40:00,192.19,192.2,192.03,192.03,14510.0,158.6237,158.6319,158.4916,158.4916,14510.0
2019-04-01 14:45:00,192.03,192.12,191.99,192.08,15304.0,158.4916,158.5659,158.4586,158.5329,15304.0
2019-04-01 14:50:00,192.09,192.14,192.06,192.09,12835.0,158.5412,158.5824,158.5164,158.5412,12835.0
2019-04-01 14:55:00,192.07,192.13,192.04,192.05,14049.0,158.5246,158.5742,158.4999,158.5081,14049.0
2019-04-01 15:00:00,192.05,192.05,191.9,191.97,19687.0,158.5081,158.5081,158.3843,158.4421,19687.0
2019-04-01 15:05:00,191.97,191.97,191.66,191.68,16680.0,158.4421,158.4421,158.1863,158.2028,16680.0
2019-04-01 15:10:00,191.65,191.83,191.61,191.7,32805.0,158.178,158.3266,158.145,158.2193,32805.0
2019-04-01 15:15:00,191.68,191.92,191.68,191.91,11810.0,158.2028,158.4008,158.2028,158.3926,11810.0
2019-04-01 15:20:00,191.93,191.93,191.75,191.78,17584.0,158.4091,158.4091,158.2605,158.2853,17584.0
2019-04-01 15:25:00,191.79,192.1,191.79,192.1,23357.0,158.2935,158.5494,158.2935,158.5494,23357.0
2019-04-01 15:30:00,192.08,192.11,191.95,192.01,18406.0,158.5329,158.5577,158.4256,158.4751,18406.0
2019-04-01 15:35:00,192.01,192.03,191.89,191.89,31834.0,158.4751,158.4916,158.3761,158.3761,31834.0
2019-04-01 15:40:00,191.88,191.88,191.73,191.75,46558.0,158.3678,158.3678,158.244,158.2605,46558.0
2019-04-01 15:45:00,191.74,191.9,191.66,191.87,88274.0,158.2523,158.3843,158.1863,158.3596,88274.0
2019-04-01 15:50:00,191.87,191.89,191.81,191.86,47038.0,158.3596,158.3761,158.3101,158.3513,47038.0
2019-04-01 15:55:00,191.87,192.0,191.71,191.79,98723.0,158.3596,158.4669,158.2275,158.2935,98723.0
2019-04-02 09:30:00,191.81,192.0,191.2,191.86,143834.0,158.3101,158.4669,157.8066,158.3513,143834.0
2019-04-02 09:35:00,191.87,192.24,191.69,192.15,19598.0,158.3596,158.665,158.211,158.5907,19598.0
2019-04-02 09:40:00,192.09,192.2,191.76,191.87,33079.0,158.5412,158.6319,158.2688,158.3596,33079.0
2019-04-02 09:45:00,191.96,192.08,191.73,191.84,23708.0,158.4339,158.5329,158.244,158.3348,23708.0
2019-04-02 09:50:00,191.83,192.15,191.77,191.79,18824.0,158.3266,158.5907,158.277,158.2935,18824.0
2019-04-02 09:55:00,191.82,192.82,191.82,192.8,35680.0,158.3183,159.1437,158.3183,159.1271,35680.0
2019-04-02 10:00:00,192.8,192.8,192.15,192.2,21012.0,159.1271,159.1271,158.5907,158.6319,21012.0
2019-04-02 10:05:00,192.17,192.17,191.7,191.9,25695.0,158.6072,158.6072,158.2193,158.3843,25695.0
2019-04-02 10:10:00,191.92,192.01,191.69,191.86,18395.0,158.4008,158.4751,158.211,158.3513,18395.0
2019-04-02 10:15:00,191.89,192.05,191.85,192.0,18676.0,158.3761,158.5081,158.3431,158.4669,18676.0
2019-04-02 10:20:00,192.0,192.07,191.71,191.78,18450.0,158.4669,158.5246,158.2275,158.2853,18450.0
2019-04-02 10:25:00,191.74,191.83,191.59,191.63,15895.0,158.2523,158.3266,158.1285,158.1615,15895.0
2019-04-02 10:30:00,191.62,191.71,191.45,191.57,17625.0,158.1532,158.2275,158.0129,158.112,17625.0
2019-04-02 10:35:00,191.57,191.58,191.41,191.42,12263.0,158.112,158.1202,157.9799,157.9882,12263.0
2019-04-02 10:40:00,191.41,191.55,191.33,191.39,16064.0,157.9799,158.0955,157.9139,157.9634,16064.0
2019-04-02 10:45:00,191.45,191.5,191.33,191.36,17433.0,158.0129,158.0542,157.9139,157.9386,17433.0
2019-04-02 10:50:00,191.36,191.43,191.34,191.37,23956.0,157.9386,157.9964,157.9221,157.9469,23956.0
2019-04-02 10:55:00,191.37,191.44,191.32,191.34,20513.0,157.9469,158.0047,157.9056,157.9221,20513.0
2019-04-02 11:00:00,191.36,191.42,191.31,191.42,21330.0,157.9386,157.9882,157.8974,157.9882,21330.0
2019-04-02 11:05:00,191.42,191.9,191.42,191.74,19566.0,157.9882,158.3843,157.9882,158.2523,19566.0
2019-04-02 11:10:00,191.73,191.93,191.65,191.88,24417.0,158.244,158.4091,158.178,158.3678,24417.0
2019-04-02 11:15:00,191.88,191.92,191.85,191.9,25485.0,158.3678,158.4008,158.3431,158.3843,25485.0
2019-04-02 11:20:00,191.89,192.27,191.87,192.19,25548.0,158.3761,158.6897,158.3596,158.6237,25548.0
2019-04-02 11:25:00,192.19,192.21,192.05,192.06,9614.0,158.6237,158.6402,158.5081,158.5164,9614.0
2019-04-02 11:30:00,192.09,192.21,192.08,192.19,12149.0,158.5412,158.6402,158.5329,158.6237,12149.0
2019-04-02 11:35:00,192.19,192.21,192.06,192.06,17359.0,158.6237,158.6402,158.5164,158.5164,17359.0
2019-04-02 11:40:00,192.07,192.19,192.07,192.14,18352.0,158.5246,158.6237,158.5246,158.5824,18352.0
2019-04-02 11:45:00,192.14,192.46,192.12,192.41,19246.0,158.5824,158.8465,158.5659,158.8053,19246.0
2019-04-02 11:50:00,192.43,192.6,192.35,192.59,17193.0,158.8218,158.9621,158.7557,158.9538,17193.0
2019-04-02 11:55:00,192.57,192.75,192.51,192.74,10675.0,158.9373,159.0859,158.8878,159.0776,10675.0
2019-04-02 12:00:00,192.73,192.75,192.64,192.68,20752.0,159.0694,159.0859,158.9951,159.0281,20752.0
2019-04-02 12:05:00,192.67,192.72,192.59,192.62,7404.0,159.0199,159.0611,158.9538,158.9786,7404.0
2019-04-02 12:10:00,192.64,192.67,192.46,192.53,8934.0,158.9951,159.0199,158.8465,158.9043,8934.0
2019-04-02 12:15:00,192.56,192.61,192.43,192.43,9709.0,158.9291,158.9703,158.8218,158.8218,9709.0
2019-04-02 12:20:00,192.49,192.72,192.49,192.59,10196.0,158.8713,159.0611,158.8713,158.9538,10196.0
2019-04-02 12:25:00,192.59,192.61,192.4,192.49,7047.0,158.9538,158.9703,158.797,158.8713,7047.0
2019-04-02 12:30:00,192.5,192.63,192.47,192.56,10100.0,158.8795,158.9868,158.8548,158.9291,10100.0
2019-04-02 12:35:00,192.59,192.6,192.45,192.6,12537.0,158.9538,158.9621,158.8383,158.9621,12537.0
2019-04-02 12:40:00,192.55,192.64,192.53,192.61,13048.0,158.9208,158.9951,158.9043,158.9703,13048.0
2019-04-02 12:45:00,192.61,192.65,192.54,192.65,9361.0,158.9703,159.0033,158.9126,159.0033,9361.0
2019-04-02 12:50:00,192.62,192.63,192.48,192.58,9028.0,158.9786,158.9868,158.863,158.9456,9028.0
2019-04-02 12:55:00,192.58,192.6,192.53,192.59,5163.0,158.9456,158.9621,158.9043,158.9538,5163.0
2019-04-02 13:00:00,192.6,192.6,192.24,192.25,22948.0,158.9621,158.9621,158.665,158.6732,22948.0
2019-04-02 13:05:00,192.27,192.3,192.22,192.29,16547.0,158.6897,158.7145,158.6484,158.7062,16547.0
2019-04-02 13:10:00,192.28,192.29,192.14,192.23,12030.0,158.698,158.7062,158.5824,158.6567,12030.0
2019-04-02 13:15:00,192.25,192.31,192.1,192.15,8956.0,158.6732,158.7227,158.5494,158.5907,8956.0
2019-04-02 13:20:00,192.15,192.15,192.07,192.13,11693.0,158.5907,158.5907,158.5246,158.5742,11693.0
2019-04-02 13:25:00,192.14,192.16,192.07,192.1,14715.0,158.5824,158.5989,158.5246,158.5494,14715.0
2019-04-02 13:30:00,192.1,192.1,191.96,192.04,8867.0,158.5494,158.5494,158.4339,158.4999,8867.0
2019-04-02 13:35:00,192.04,192.08,192.03,192.05,11774.0,158.4999,158.5329,158.4916,158.5081,11774.0
2019-04-02 13:40:00,192.04,192.07,192.01,192.07,12029.0,158.4999,158.5246,158.4751,158.5246,12029.0
2019-04-02 13:45:00,192.06,192.06,191.9,191.96,7643.0,158.5164,158.5164,158.3843,158.4339,7643.0
2019-04-02 13:50:00,191.95,192.03,191.95,191.99,9531.0,158.4256,158.4916,158.4256,158.4586,9531.0
2019-04-02 13:55:00,192.01,192.05,191.98,192.03,8173.0,158.4751,158.5081,158.4504,158.4916,8173.0
2019-04-02 14:00:00,192.03,192.04,191.94,192.04,9870.0,158.4916,158.4999,158.4173,158.4999,9870.0
2019-04-02 14:05:00,192.04,192.2,192.01,192.2,6913.0,158.4999,158.6319,158.4751,158.6319,6913.0
2019-04-02 14:10:00,192.18,192.22,192.16,192.16,10808.0,158.6154,158.6484,158.5989,158.5989,10808.0
2019-04-02 14:15:00,192.16,192.16,192.06,192.13,5063.0,158.5989,158.5989,158.5164,158.5742,5063.0
2019-04-02 14:20:00,192.19,192.3,192.19,192.29,8705.0,158.6237,158.7145,158.6237,158.7062,8705.0
2019-04-02 14:25:00,192.27,192.29,192.1,192.12,13912.0,158.6897,158.7062,158.5494,158.5659,13912.0
2019-04-02 14:30:00,192.11,192.17,192.06,192.1,10383.0,158.5577,158.6072,158.5164,158.5494,10383.0
2019-04-02 14:35:00,192.12,192.16,192.02,192.03,7357.0,158.5659,158.5989,158.4834,158.4916,7357.0
2019-04-02 14:40:00,192.03,192.1,192.03,192.06,16261.0,158.4916,158.5494,158.4916,158.5164,16261.0
2019-04-02 14:45:00,192.06,192.08,191.67,191.67,20316.0,158.5164,158.5329,158.1945,158.1945,20316.0
2019-04-02 14:50:00,191.69,192.07,191.69,192.0,11050.0,158.211,158.5246,158.211,158.4669,11050.0
2019-04-02 14:55:00,192.0,192.03,191.94,192.01,8895.0,158.4669,158.4916,158.4173,158.4751,8895.0
2019-04-02 15:00:00,192.03,192.07,191.99,192.0,6070.0,158.4916,158.5246,158.4586,158.4669,6070.0
2019-04-02 15:05:00,192.0,192.1,191.99,192.09,14954.0,158.4669,158.5494,158.4586,158.5412,14954.0
2019-04-02 15:10:00,192.08,192.38,192.05,192.35,16027.0,158.5329,158.7805,158.5081,158.7557,16027.0
2019-04-02 15:15:00,192.35,192.42,192.24,192.33,23670.0,158.7557,158.8135,158.665,158.7392,23670.0
2019-04-02 15:20:00,192.35,192.43,192.34,192.39,9934.0,158.7557,158.8218,158.7475,158.7888,9934.0
2019-04-02 15:25:00,192.41,192.53,192.4,192.45,16926.0,158.8053,158.9043,158.797,158.8383,16926.0
2019-04-02 15:30:00,192.45,192.55,192.42,192.53,16843.0,158.8383,158.9208,158.8135,158.9043,16843.0
2019-04-02 15:35:00,192.55,192.62,192.52,192.61,19566.0,158.9208,158.9786,158.8961,158.9703,19566.0
2019-04-02 15:40:00,192.61,192.66,192.51,192.55,21682.0,158.9703,159.0116,158.8878,158.9208,21682.0
2019-04-02 15:45:00,192.54,192.59,192.46,192.51,23031.0,158.9126,158.9538,158.8465,158.8878,23031.0
2019-04-02 15:50:00,192.52,192.55,192.43,192.43,31914.0,158.8961,158.9208,158.8218,158.8218,31914.0
2019-04-02 15:55:00,192.44,192.5,192.26,192.44,72472.0,158.83,158.8795,158.6815,158.83,72472.0
2019-04-03 09:30:00,193.24,193.49,192.93,193.31,53625.0,159.4903,159.6966,159.2344,159.5481,53625.0
2019-04-03 09:35:00,193.42,193.87,192.96,192.96,46640.0,159.6389,160.0103,159.2592,159.2592,46640.0
2019-04-03 09:40:00,192.94,192.99,192.51,192.6,6359.0,159.2427,159.284,158.8878,158.9621,6359.0
2019-04-03 09:45:00,192.59,193.16,192.55,192.92,9178.0,158.9538,159.4243,158.9208,159.2262,9178.0
2019-04-03 09:50:00,193.12,193.39,193.08,193.37,11187.0,159.3913,159.6141,159.3582,159.5976,11187.0
2019-04-03 09:55:00,193.33,193.52,193.24,193.31,13505.0,159.5646,159.7214,159.4903,159.5481,13505.0
2019-04-03 10:00:00,193.13,193.37,192.99,192.99,8156.0,159.3995,159.5976,159.284,159.284,8156.0
2019-04-03 10:05:00,193.06,193.15,192.99,193.03,11774.0,159.3417,159.416,159.284,159.317,11774.0
2019-04-03 10:10:00,193.09,193.09,192.86,192.94,18432.0,159.3665,159.3665,159.1767,159.2427,18432.0
2019-04-03 10:15:00,192.95,193.27,192.95,193.04,22615.0,159.251,159.5151,159.251,159.3252,22615.0
2019-04-03 10:20:00,193.05,193.1,192.74,192.87,9358.0,159.3335,159.3748,159.0776,159.1849,9358.0
2019-04-03 10:25:00,192.85,193.03,192.74,192.97,17453.0,159.1684,159.317,159.0776,159.2675,17453.0
2019-04-03 10:30:00,192.93,192.93,192.47,192.61,27420.0,159.2344,159.2344,158.8548,158.9703,27420.0
2019-04-03 10:35:00,192.57,192.83,192.45,192.83,13211.0,158.9373,159.1519,158.8383,159.1519,13211.0
2019-04-03 10:40:00,192.85,192.93,192.69,192.75,9891.0,159.1684,159.2344,159.0364,159.0859,9891.0
2019-04-03 10:45:00,192.76,192.87,192.76,192.83,8138.0,159.0941,159.1849,159.0941,159.1519,8138.0
2019-04-03 10:50:00,192.78,192.99,192.76,192.94,17925.0,159.1106,159.284,159.0941,159.2427,17925.0
2019-04-03 10:55:00,192.98,193.16,192.97,193.09,13762.0,159.2757,159.4243,159.2675,159.3665,13762.0
2019-04-03 11:00:00,193.12,193.5,193.06,193.49,14776.0,159.3913,159.7049,159.3417,159.6966,14776.0
2019-04-03 11:05:00,193.44,193.51,193.37,193.38,11921.0,159.6554,159.7131,159.5976,159.6059,11921.0
2019-04-03 11:10:00,193.43,193.48,193.37,193.4,9291.0,159.6471,159.6884,159.5976,159.6224,9291.0
2019-04-03 11:15:00,193.41,193.41,193.2,193.28,14492.0,159.6306,159.6306,159.4573,159.5233,14492.0
2019-04-03 11:20:00,193.28,193.36,193.09,193.09,11674.0,159.5233,159.5893,159.3665,159.3665,11674.0
2019-04-03 11:25:00,193.12,193.29,193.12,193.24,6602.0,159.3913,159.5316,159.3913,159.4903,6602.0
2019-04-03 11:30:00,193.15,193.31,193.11,193.16,9105.0,159.416,159.5481,159.383,159.4243,9105.0
2019-04-03 11:35:00,193.18,193.23,193.09,193.09,4628.0,159.4408,159.482,159.3665,159.3665,4628.0
2019-04-03 11:40:00,193.09,193.27,193.07,193.26,11309.0,159.3665,159.5151,159.35,159.5068,11309.0
2019-04-03 11:45:00,193.27,193.29,193.15,193.24,9865.0,159.5151,159.5316,159.416,159.4903,9865.0
2019-04-03 11:50:00,193.24,193.35,193.07,193.31,11459.0,159.4903,159.5811,159.35,159.5481,11459.0
2019-04-03 11:55:00,193.33,193.35,193.16,193.16,8451.0,159.5646,159.5811,159.4243,159.4243,8451.0
2019-04-03 12:00:00,193.17,193.31,193.06,193.26,11023.0,159.4325,159.5481,159.3417,159.5068,11023.0
2019-04-03 12:05:00,193.33,193.37,193.25,193.3,7615.0,159.5646,159.5976,159.4986,159.5398,7615.0
2019-04-03 12:10:00,193.28,193.28,193.07,193.08,17010.0,159.5233,159.5233,159.35,159.3582,17010.0
2019-04-03 12:15:00,193.08,193.33,193.08,193.32,11572.0,159.3582,159.5646,159.3582,159.5563,11572.0
2019-04-03 12:20:00,193.34,193.59,193.3,193.57,10401.0,159.5728,159.7792,159.5398,159.7627,10401.0
2019-04-03 12:25:00,193.56,193.7,193.44,193.66,16031.0,159.7544,159.87,159.6554,159.8369,16031.0
2019-04-03 12:30:00,193.63,193.72,193.56,193.72,12434.0,159.8122,159.8865,159.7544,159.8865,12434.0
2019-04-03 12:35:00,193.76,193.87,193.69,193.8,11503.0,159.9195,160.0103,159.8617,159.9525,11503.0
2019-04-03 12:40:00,193.79,193.81,193.59,193.64,9879.0,159.9442,159.9608,159.7792,159.8204,9879.0
2019-04-03 12:45:00,193.62,193.62,193.51,193.53,6580.0,159.8039,159.8039,159.7131,159.7297,6580.0
2019-04-03 12:50:00,193.54,193.56,193.28,193.38,10072.0,159.7379,159.7544,159.5233,159.6059,10072.0
2019-04-03 12:55:00,193.38,193.41,193.24,193.32,5205.0,159.6059,159.6306,159.4903,159.5563,5205.0
2019-04-03 13:00:00,193.29,193.39,193.27,193.32,9555.0,159.5316,159.6141,159.5151,159.5563,9555.0
2019-04-03 13:05:00,193.28,193.37,193.19,193.25,7404.0,159.5233,159.5976,159.449,159.4986,7404.0
2019-04-03 13:10:00,193.26,193.33,193.04,193.26,11368.0,159.5068,159.5646,159.3252,159.5068,11368.0
2019-04-03 13:15:00,193.23,193.23,193.05,193.09,10580.0,159.482,159.482,159.3335,159.3665,10580.0
2019-04-03 13:20:00,193.12,193.15,193.01,193.06,7459.0,159.3913,159.416,159.3005,159.3417,7459.0
2019-04-03 13:25:00,193.06,193.11,192.9,192.92,11356.0,159.3417,159.383,159.2097,159.2262,11356.0
2019-04-03 13:30:00,192.9,193.06,192.82,192.88,13662.0,159.2097,159.3417,159.1437,159.1932,13662.0
2019-04-03 13:35:00,192.85,192.93,192.82,192.93,6660.0,159.1684,159.2344,159.1437,159.2344,6660.0
2019-04-03 13:40:00,192.93,192.93,192.62,192.79,12120.0,159.2344,159.2344,158.9786,159.1189,12120.0
2019-04-03 13:45:00,192.79,192.9,192.77,192.77,7193.0,159.1189,159.2097,159.1024,159.1024,7193.0
2019-04-03 13:50:00,192.77,192.77,192.37,192.44,12703.0,159.1024,159.1024,158.7722,158.83,12703.0
2019-04-03 13:55:00,192.42,192.48,192.31,192.42,15713.0,158.8135,158.863,158.7227,158.8135,15713.0
2019-04-03 14:00:00,192.39,192.41,192.22,192.37,12011.0,158.7888,158.8053,158.6484,158.7722,12011.0
2019-04-03 14:05:00,192.38,192.46,192.35,192.38,8000.0,158.7805,158.8465,158.7557,158.7805,8000.0
2019-04-03 14:10:00,192.34,192.41,192.26,192.33,16471.0,158.7475,158.8053,158.6815,158.7392,16471.0
2019-04-03 14:15:00,192.37,192.55,192.35,192.55,7619.0,158.7722,158.9208,158.7557,158.9208,7619.0
2019-04-03 14:20:00,192.57,192.7,192.51,192.51,27060.0,158.9373,159.0446,158.8878,158.8878,27060.0
2019-04-03 14:25:00,192.54,192.54,191.99,191.99,66651.0,158.9126,158.9126,158.4586,158.4586,66651.0
2019-04-03 14:30:00,191.96,192.0,191.83,191.99,18298.0,158.4339,158.4669,158.3266,158.4586,18298.0
2019-04-03 14:35:00,191.96,192.1,191.96,191.96,9864.0,158.4339,158.5494,158.4339,158.4339,9864.0
2019-04-03 14:40:00,191.96,191.96,191.71,191.77,11431.0,158.4339,158.4339,158.2275,158.277,11431.0
2019-04-03 14:45:00,191.81,192.27,191.81,192.21,6974.0,158.3101,158.6897,158.3101,158.6402,6974.0
2019-04-03 14:50:00,192.18,192.5,192.13,192.44,15402.0,158.6154,158.8795,158.5742,158.83,15402.0
2019-04-03 14:55:00,192.42,192.47,192.33,192.41,8279.0,158.8135,158.8548,158.7392,158.8053,8279.0
2019-04-03 15:00:00,192.38,192.56,192.32,192.5,14084.0,158.7805,158.9291,158.731,158.8795,14084.0
2019-04-03 15:05:00,192.51,192.52,192.22,192.23,13050.0,158.8878,158.8961,158.6484,158.6567,13050.0
2019-04-03 15:10:00,192.22,192.22,192.03,192.16,9356.0,158.6484,158.6484,158.4916,158.5989,9356.0
2019-04-03 15:15:00,192.16,192.16,192.05,192.06,10718.0,158.5989,158.5989,158.5081,158.5164,10718.0
2019-04-03 15:20:00,192.04,192.34,191.99,192.34,24468.0,158.4999,158.7475,158.4586,158.7475,24468.0
2019-04-03 15:25:00,192.32,192.71,192.27,192.68,15725.0,158.731,159.0529,158.6897,159.0281,15725.0
2019-04-03 15:30:00,192.67,192.87,192.54,192.83,18386.0,159.0199,159.1849,158.9126,159.1519,18386.0
2019-04-03 15:35:00,192.85,192.93,192.78,192.79,15180.0,159.1684,159.2344,159.1106,159.1189,15180.0
2019-04-03 15:40:00,192.79,193.03,192.78,193.02,21936.0,159.1189,159.317,159.1106,159.3087,21936.0
2019-04-03 15:45:00,193.01,193.21,193.01,193.13,18581.0,159.3005,159.4655,159.3005,159.3995,18581.0
2019-04-03 15:50:00,193.15,193.23,192.99,193.08,23063.0,159.416,159.482,159.284,159.3582,23063.0
2019-04-03 15:55:00,193.07,193.3,192.86,192.97,89779.0,159.35,159.5398,159.1767,159.2675,89779.0
2019-04-04 09:30:00,192.85,193.45,192.45,193.45,41266.0,159.1684,159.6636,158.8383,159.6636,41266.0
2019-04-04 09:35:00,193.4,194.08,193.16,193.88,35229.0,159.6224,160.1836,159.4243,160.0185,35229.0
2019-04-04 09:40:00,193.87,194.43,193.64,194.28,36732.0,160.0103,160.4725,159.8204,160.3487,36732.0
2019-04-04 09:45:00,194.31,194.37,193.77,194.16,27919.0,160.3734,160.4229,159.9277,160.2496,27919.0
2019-04-04 09:50:00,194.1,194.1,193.64,193.94,21713.0,160.2001,160.2001,159.8204,160.068,21713.0
2019-04-04 09:55:00,193.96,194.01,193.76,193.8,18613.0,160.0846,160.1258,159.9195,159.9525,18613.0
2019-04-04 10:00:00,193.85,193.97,193.81,193.85,15202.0,159.9938,160.0928,159.9608,159.9938,15202.0
2019-04-04 10:05:00,193.76,193.76,193.3,193.45,18609.0,159.9195,159.9195,159.5398,159.6636,18609.0
2019-04-04 10:10:00,193.41,193.71,193.31,193.65,17958.0,159.6306,159.8782,159.5481,159.8287,17958.0
2019-04-04 10:15:00,193.65,193.87,193.64,193.77,19346.0,159.8287,160.0103,159.8204,159.9277,19346.0
2019-04-04 10:20:00,193.8,193.84,193.71,193.76,9489.0,159.9525,159.9855,159.8782,159.9195,9489.0
2019-04-04 10:25:00,193.78,193.81,193.35,193.36,12868.0,159.936,159.9608,159.5811,159.5893,12868.0
2019-04-04 10:30:00,193.35,193.35,193.04,193.08,12041.0,159.5811,159.5811,159.3252,159.3582,12041.0
2019-04-04 10:35:00,193.09,193.11,192.71,192.74,12300.0,159.3665,159.383,159.0529,159.0776,12300.0
2019-04-04 10:40:00,192.75,192.86,192.62,192.86,8377.0,159.0859,159.1767,158.9786,159.1767,8377.0
2019-04-04 10:45:00,192.87,192.87,192.61,192.63,5296.0,159.1849,159.1849,158.9703,158.9868,5296.0
2019-04-04 10:50:00,192.63,192.64,192.51,192.56,9932.0,158.9868,158.9951,158.8878,158.9291,9932.0
2019-04-04 10:55:00,192.6,192.65,192.5,192.53,13370.0,158.9621,159.0033,158.8795,158.9043,13370.0
2019-04-04 11:00:00,192.55,192.61,192.36,192.45,15551.0,158.9208,158.9703,158.764,158.8383,15551.0
2019-04-04 11:05:00,192.47,192.7,192.4,192.7,19370.0,158.8548,159.0446,158.797,159.0446,19370.0
2019-04-04 11:10:00,192.62,192.75,192.6,192.61,5896.0,158.9786,159.0859,158.9621,158.9703,5896.0
2019-04-04 11:15:00,192.59,192.59,192.08,192.08,13775.0,158.9538,158.9538,158.5329,158.5329,13775.0
2019-04-04 11:20:00,192.07,192.07,191.63,191.75,26818.0,158.5246,158.5246,158.1615,158.2605,26818.0
2019-04-04 11:25:00,191.69,192.01,191.62,191.88,22720.0,158.211,158.4751,158.1532,158.3678,22720.0
2019-04-04 11:30:00,191.9,191.95,191.7,191.74,15556.0,158.3843,158.4256,158.2193,158.2523,15556.0
2019-04-04 11:35:00,191.72,192.17,191.69,192.17,8551.0,158.2358,158.6072,158.211,158.6072,8551.0
2019-04-04 11:40:00,192.16,192.29,192.1,192.23,6999.0,158.5989,158.7062,158.5494,158.6567,6999.0
2019-04-04 11:45:00,192.24,192.51,192.23,192.32,7240.0,158.665,158.8878,158.6567,158.731,7240.0
2019-04-04 11:50:00,192.28,192.32,192.13,192.19,8799.0,158.698,158.731,158.5742,158.6237,8799.0
2019-04-04 11:55:00,192.17,192.26,192.03,192.03,7759.0,158.6072,158.6815,158.4916,158.4916,7759.0
2019-04-04 12:00:00,192.03,192.04,191.82,191.91,6973.0,158.4916,158.4999,158.3183,158.3926,6973.0
2019-04-04 12:05:00,191.95,192.04,191.83,191.83,10326.0,158.4256,158.4999,158.3266,158.3266,10326.0
2019-04-04 12:10:00,191.81,191.81,191.63,191.71,16421.0,158.3101,158.3101,158.1615,158.2275,16421.0
2019-04-04 12:15:00,191.62,191.64,191.25,191.31,15067.0,158.1532,158.1697,157.8479,157.8974,15067.0
2019-04-04 12:20:00,191.31,191.68,191.31,191.55,18575.0,157.8974,158.2028,157.8974,158.0955,18575.0
2019-04-04 12:25:00,191.55,191.63,191.37,191.37,9921.0,158.0955,158.1615,157.9469,157.9469,9921.0
2019-04-04 12:30:00,191.35,191.51,191.34,191.44,8269.0,157.9304,158.0624,157.9221,158.0047,8269.0
2019-04-04 12:35:00,191.44,191.53,191.22,191.27,12244.0,158.0047,158.079,157.8231,157.8644,12244.0
2019-04-04 12:40:00,191.32,191.38,191.1,191.15,23685.0,157.9056,157.9552,157.7241,157.7653,23685.0
2019-04-04 12:45:00,191.14,191.2,190.99,191.14,11401.0,157.7571,157.8066,157.6333,157.7571,11401.0
2019-04-04 12:50:00,191.14,191.47,191.08,191.47,11275.0,157.7571,158.0294,157.7075,158.0294,11275.0
2019-04-04 12:55:00,191.48,191.61,191.47,191.55,4935.0,158.0377,158.145,158.0294,158.0955,4935.0
2019-04-04 13:00:00,191.6,191.65,191.45,191.47,12255.0,158.1367,158.178,158.0129,158.0294,12255.0
2019-04-04 13:05:00,191.52,191.69,191.52,191.6,9177.0,158.0707,158.211,158.0707,158.1367,9177.0
2019-04-04 13:10:00,191.62,191.77,191.36,191.36,20558.0,158.1532,158.277,157.9386,157.9386,20558.0
2019-04-04 13:15:00,191.39,191.73,191.3,191.68,14441.0,157.9634,158.244,157.8891,158.2028,14441.0
2019-04-04 13:20:00,191.71,191.81,191.68,191.71,8151.0,158.2275,158.3101,158.2028,158.2275,8151.0
2019-04-04 13:25:00,191.71,191.99,191.67,191.94,10913.0,158.2275,158.4586,158.1945,158.4173,10913.0
2019-04-04 13:30:00,191.9,192.02,191.9,191.91,4820.0,158.3843,158.4834,158.3843,158.3926,4820.0
2019-04-04 13:35:00,191.91,192.03,191.91,191.96,5673.0,158.3926,158.4916,158.3926,158.4339,5673.0
2019-04-04 13:40:00,191.97,191.99,191.79,191.83,9504.0,158.4421,158.4586,158.2935,158.3266,9504.0
2019-04-04 13:45:00,191.83,191.89,191.73,191.73,18454.0,158.3266,158.3761,158.244,158.244,18454.0
2019-04-04 13:50:00,191.79,191.84,191.66,191.78,10764.0,158.2935,158.3348,158.1863,158.2853,10764.0
2019-04-04 13:55:00,191.78,191.78,191.45,191.52,9393.0,158.2853,158.2853,158.0129,158.0707,9393.0
2019-04-04 14:00:00,191.51,191.72,191.48,191.7,9674.0,158.0624,158.2358,158.0377,158.2193,9674.0
2019-04-04 14:05:00,191.69,191.83,191.65,191.67,16084.0,158.211,158.3266,158.178,158.1945,16084.0
2019-04-04 14:10:00,191.69,192.01,191.68,192.01,7547.0,158.211,158.4751,158.2028,158.4751,7547.0
2019-04-04 14:15:00,192.05,192.21,191.97,192.06,16524.0,158.5081,158.6402,158.4421,158.5164,16524.0
2019-04-04 14:20:00,192.09,192.23,192.09,192.23,9520.0,158.5412,158.6567,158.5412,158.6567,9520.0
2019-04-04 14:25:00,192.22,192.26,192.11,192.11,12662.0,158.6484,158.6815,158.5577,158.5577,12662.0
2019-04-04 14:30:00,192.08,192.08,191.99,192.07,5545.0,158.5329,158.5329,158.4586,158.5246,5545.0
2019-04-04 14:35:00,192.02,192.11,192.02,192.07,5418.0,158.4834,158.5577,158.4834,158.5246,5418.0
2019-04-04 14:40:00,192.05,192.13,191.94,191.96,9325.0,158.5081,158.5742,158.4173,158.4339,9325.0
2019-04-04 14:45:00,191.98,192.09,191.87,192.09,7844.0,158.4504,158.5412,158.3596,158.5412,7844.0
2019-04-04 14:50:00,192.13,192.32,192.12,192.3,6190.0,158.5742,158.731,158.5659,158.7145,6190.0
2019-04-04 14:55:00,192.28,192.36,192.26,192.32,4690.0,158.698,158.764,158.6815,158.731,4690.0
2019-04-04 15:00:00,192.32,192.36,192.17,192.17,9432.0,158.731,158.764,158.6072,158.6072,9432.0
2019-04-04 15:05:00,192.19,192.29,192.0,192.03,8977.0,158.6237,158.7062,158.4669,158.4916,8977.0
2019-04-04 15:10:00,192.04,192.3,192.04,192.24,9902.0,158.4999,158.7145,158.4999,158.665,9902.0
2019-04-04 15:15:00,192.25,192.35,192.14,192.32,5980.0,158.6732,158.7557,158.5824,158.731,5980.0
2019-04-04 15:20:00,192.33,192.33,192.2,192.28,11443.0,158.7392,158.7392,158.6319,158.698,11443.0
2019-04-04 15:25:00,192.24,192.34,192.22,192.25,8272.0,158.665,158.7475,158.6484,158.6732,8272.0
2019-04-04 15:30:00,192.28,192.37,192.26,192.26,13520.0,158.698,158.7722,158.6815,158.6815,13520.0
2019-04-04 15:35:00,192.28,192.4,192.27,192.32,17173.0,158.698,158.797,158.6897,158.731,17173.0
2019-04-04 15:40:00,192.32,192.39,192.32,192.34,26227.0,158.731,158.7888,158.731,158.7475,26227.0
2019-04-04 15:45:00,192.32,192.39,192.17,192.28,34561.0,158.731,158.7888,158.6072,158.698,34561.0
2019-04-04 15:50:00,192.28,192.42,192.14,192.39,35977.0,158.698,158.8135,158.5824,158.7888,35977.0
2019-04-04 15:55:00,192.42,192.52,192.15,192.32,90618.0,158.8135,158.8961,158.5907,158.731,90618.0
2019-04-05 09:30:00,194.15,195.59,193.3,194.43,118981.0,160.2414,161.4299,159.5398,160.4725,118981.0
2019-04-05 09:35:00,194.38,194.69,193.66,194.69,14308.0,160.4312,160.6871,159.8369,160.6871,14308.0
2019-04-05 09:40:00,194.82,194.94,194.32,194.86,29231.0,160.7944,160.8934,160.3817,160.8274,29231.0
2019-04-05 09:45:00,194.87,195.65,194.56,195.59,45222.0,160.8356,161.4794,160.5798,161.4299,45222.0
2019-04-05 09:50:00,195.59,196.24,195.5,196.22,68447.0,161.4299,161.9663,161.3556,161.9498,68447.0
2019-04-05 09:55:00,196.27,196.63,196.17,196.38,57286.0,161.9911,162.2882,161.9086,162.0819,57286.0
2019-04-05 10:00:00,196.38,196.46,196.11,196.35,26061.0,162.0819,162.1479,161.8591,162.0571,26061.0
2019-04-05 10:05:00,196.37,196.87,196.33,196.46,22474.0,162.0736,162.4863,162.0406,162.1479,22474.0
2019-04-05 10:10:00,196.45,196.77,196.44,196.58,16957.0,162.1397,162.4038,162.1314,162.247,16957.0
2019-04-05 10:15:00,196.59,196.63,196.04,196.08,24022.0,162.2552,162.2882,161.8013,161.8343,24022.0
2019-04-05 10:20:00,196.11,196.25,196.0,196.15,11858.0,161.8591,161.9746,161.7683,161.8921,11858.0
2019-04-05 10:25:00,196.17,196.38,196.12,196.26,13798.0,161.9086,162.0819,161.8673,161.9829,13798.0
2019-04-05 10:30:00,196.25,196.42,196.14,196.34,24437.0,161.9746,162.1149,161.8838,162.0489,24437.0
2019-04-05 10:35:00,196.34,196.38,195.99,196.18,9818.0,162.0489,162.0819,161.76,161.9168,9818.0
2019-04-05 10:40:00,196.22,196.29,196.07,196.19,16660.0,161.9498,162.0076,161.826,161.9251,16660.0
2019-04-05 10:45:00,196.21,196.35,196.08,196.18,12189.0,161.9416,162.0571,161.8343,161.9168,12189.0
2019-04-05 10:50:00,196.18,196.28,196.1,196.26,11087.0,161.9168,161.9994,161.8508,161.9829,11087.0
2019-04-05 10:55:00,196.33,196.41,196.05,196.08,10961.0,162.0406,162.1067,161.8095,161.8343,10961.0
2019-04-05 11:00:00,196.08,196.24,195.95,196.11,21437.0,161.8343,161.9663,161.727,161.8591,21437.0
2019-04-05 11:05:00,196.17,196.31,196.12,196.29,23295.0,161.9086,162.0241,161.8673,162.0076,23295.0
2019-04-05 11:10:00,196.33,196.42,196.25,196.29,13854.0,162.0406,162.1149,161.9746,162.0076,13854.0
2019-04-05 11:15:00,196.27,196.41,196.18,196.18,8207.0,161.9911,162.1067,161.9168,161.9168,8207.0
2019-04-05 11:20:00,196.15,196.4,196.15,196.4,11539.0,161.8921,162.0984,161.8921,162.0984,11539.0
2019-04-05 11:25:00,196.37,196.37,195.95,196.22,11729.0,162.0736,162.0736,161.727,161.9498,11729.0
2019-04-05 11:30:00,196.18,196.23,195.95,196.06,20604.0,161.9168,161.9581,161.727,161.8178,20604.0
2019-04-05 11:35:00,196.03,196.15,195.98,196.02,18114.0,161.793,161.8921,161.7518,161.7848,18114.0
2019-04-05 11:40:00,195.99,196.1,195.89,196.08,17875.0,161.76,161.8508,161.6775,161.8343,17875.0
2019-04-05 11:45:00,196.09,196.09,195.66,195.74,47286.0,161.8425,161.8425,161.4876,161.5537,47286.0
2019-04-05 11:50:00,195.74,195.9,195.66,195.82,17572.0,161.5537,161.6857,161.4876,161.6197,17572.0
2019-04-05 11:55:00,195.82,195.82,195.69,195.69,11827.0,161.6197,161.6197,161.5124,161.5124,11827.0
2019-04-05 12:00:00,195.65,195.65,195.5,195.53,19878.0,161.4794,161.4794,161.3556,161.3803,19878.0
2019-04-05 12:05:00,195.55,195.55,195.12,195.27,24939.0,161.3969,161.3969,161.042,161.1658,24939.0
2019-04-05 12:10:00,195.3,195.33,195.23,195.23,14282.0,161.1905,161.2153,161.1327,161.1327,14282.0
2019-04-05 12:15:00,195.23,195.23,195.07,195.09,21140.0,161.1327,161.1327,161.0007,161.0172,21140.0
2019-04-05 12:20:00,195.12,195.32,195.09,195.28,14259.0,161.042,161.207,161.0172,161.174,14259.0
2019-04-05 12:25:00,195.26,195.44,195.26,195.42,17480.0,161.1575,161.3061,161.1575,161.2896,17480.0
2019-04-05 12:30:00,195.42,195.68,195.42,195.61,20818.0,161.2896,161.5042,161.2896,161.4464,20818.0
2019-04-05 12:35:00,195.67,195.67,195.43,195.48,7693.0,161.4959,161.4959,161.2978,161.3391,7693.0
2019-04-05 12:40:00,195.45,195.57,195.33,195.57,10179.0,161.3143,161.4134,161.2153,161.4134,10179.0
2019-04-05 12:45:00,195.51,195.55,195.35,195.55,7270.0,161.3638,161.3969,161.2318,161.3969,7270.0
2019-04-05 12:50:00,195.56,195.63,195.47,195.58,8421.0,161.4051,161.4629,161.3308,161.4216,8421.0
2019-04-05 12:55:00,195.59,195.68,195.49,195.54,28060.0,161.4299,161.5042,161.3473,161.3886,28060.0
2019-04-05 13:00:00,195.55,195.57,195.47,195.47,12694.0,161.3969,161.4134,161.3308,161.3308,12694.0
2019-04-05 13:05:00,195.45,195.45,195.33,195.36,5139.0,161.3143,161.3143,161.2153,161.24,5139.0
2019-04-05 13:10:00,195.33,195.41,195.26,195.41,11323.0,161.2153,161.2813,161.1575,161.2813,11323.0
2019-04-05 13:15:00,195.41,195.44,195.3,195.4,9199.0,161.2813,161.3061,161.1905,161.2731,9199.0
2019-04-05 13:20:00,195.37,195.41,195.32,195.36,15711.0,161.2483,161.2813,161.207,161.24,15711.0
2019-04-05 13:25:00,195.37,195.43,195.31,195.39,14482.0,161.2483,161.2978,161.1988,161.2648,14482.0
2019-04-05 13:30:00,195.38,195.38,195.26,195.35,5735.0,161.2565,161.2565,161.1575,161.2318,5735.0
2019-04-05 13:35:00,195.34,195.34,195.28,195.33,4305.0,161.2235,161.2235,161.174,161.2153,4305.0
2019-04-05 13:40:00,195.33,195.39,195.3,195.38,10284.0,161.2153,161.2648,161.1905,161.2565,10284.0
2019-04-05 13:45:00,195.37,195.39,195.27,195.33,6585.0,161.2483,161.2648,161.1658,161.2153,6585.0
2019-04-05 13:50:00,195.33,195.46,195.29,195.44,11756.0,161.2153,161.3226,161.1823,161.3061,11756.0
2019-04-05 13:55:00,195.45,195.64,195.42,195.53,8869.0,161.3143,161.4711,161.2896,161.3803,8869.0
2019-04-05 14:00:00,195.56,195.71,195.54,195.69,5516.0,161.4051,161.5289,161.3886,161.5124,5516.0
2019-04-05 14:05:00,195.67,195.85,195.62,195.85,10131.0,161.4959,161.6445,161.4546,161.6445,10131.0
2019-04-05 14:10:00,195.85,195.86,195.62,195.66,10443.0,161.6445,161.6527,161.4546,161.4876,10443.0
2019-04-05 14:15:00,195.66,195.7,195.46,195.46,9271.0,161.4876,161.5207,161.3226,161.3226,9271.0
2019-04-05 14:20:00,195.46,195.5,195.36,195.42,7025.0,161.3226,161.3556,161.24,161.2896,7025.0
2019-04-05 14:25:00,195.46,195.46,195.32,195.4,9887.0,161.3226,161.3226,161.207,161.2731,9887.0
2019-04-05 14:30:00,195.4,195.54,195.33,195.47,16432.0,161.2731,161.3886,161.2153,161.3308,16432.0
2019-04-05 14:35:00,195.49,195.62,195.48,195.56,7556.0,161.3473,161.4546,161.3391,161.4051,7556.0
2019-04-05 14:40:00,195.59,195.6,195.47,195.48,7128.0,161.4299,161.4381,161.3308,161.3391,7128.0
2019-04-05 14:45:00,195.48,195.49,195.37,195.46,6425.0,161.3391,161.3473,161.2483,161.3226,6425.0
2019-04-05 14:50:00,195.45,195.45,195.3,195.39,7735.0,161.3143,161.3143,161.1905,161.2648,7735.0
2019-04-05 14:55:00,195.41,195.46,195.27,195.27,9011.0,161.2813,161.3226,161.1658,161.1658,9011.0
2019-04-05 15:00:00,195.31,195.36,195.29,195.36,8348.0,161.1988,161.24,161.1823,161.24,8348.0
2019-04-05 15:05:00,195.36,195.36,195.18,195.2,12657.0,161.24,161.24,161.0915,161.108,12657.0
2019-04-05 15:10:00,195.15,195.33,195.11,195.32,13603.0,161.0667,161.2153,161.0337,161.207,13603.0
2019-04-05 15:15:00,195.32,195.38,195.29,195.35,12507.0,161.207,161.2565,161.1823,161.2318,12507.0
2019-04-05 15:20:00,195.36,195.55,195.35,195.54,15632.0,161.24,161.3969,161.2318,161.3886,15632.0
2019-04-05 15:25:00,195.54,195.59,195.46,195.57,15361.0,161.3886,161.4299,161.3226,161.4134,15361.0
2019-04-05 15:30:00,195.57,195.64,195.5,195.57,13497.0,161.4134,161.4711,161.3556,161.4134,13497.0
2019-04-05 15:35:00,195.58,195.6,195.46,195.47,15916.0,161.4216,161.4381,161.3226,161.3308,15916.0
2019-04-05 15:40:00,195.48,195.57,195.34,195.4,54727.0,161.3391,161.4134,161.2235,161.2731,54727.0
2019-04-05 15:45:00,195.41,195.52,195.19,195.28,44812.0,161.2813,161.3721,161.0997,161.174,44812.0
2019-04-05 15:50:00,195.26,195.26,194.89,194.94,37177.0,161.1575,161.1575,160.8521,160.8934,37177.0
2019-04-05 15:55:00,194.93,195.5,194.93,195.47,92835.0,160.8851,161.3556,160.8851,161.3308,92835.0
2019-04-08 09:30:00,194.53,194.82,193.48,193.85,36982.0,160.555,160.7944,159.6884,159.9938,36982.0
2019-04-08 09:35:00,194.0,194.08,192.56,193.53,37788.0,160.1176,160.1836,158.9291,159.7297,37788.0
2019-04-08 09:40:00,193.62,193.76,193.39,193.58,13357.0,159.8039,159.9195,159.6141,159.7709,13357.0
2019-04-08 09:45:00,193.56,193.65,193.19,193.57,13733.0,159.7544,159.8287,159.449,159.7627,13733.0
2019-04-08 09:50:00,193.66,193.77,193.15,193.25,13499.0,159.8369,159.9277,159.416,159.4986,13499.0
2019-04-08 09:55:00,193.24,193.6,193.23,193.57,17155.0,159.4903,159.7874,159.482,159.7627,17155.0
2019-04-08 10:00:00,193.58,194.0,193.55,193.76,22111.0,159.7709,160.1176,159.7462,159.9195,22111.0
2019-04-08 10:05:00,193.79,194.13,193.72,193.89,6940.0,159.9442,160.2249,159.8865,160.0268,6940.0
2019-04-08 10:10:00,193.85,194.05,193.78,193.94,7693.0,159.9938,160.1588,159.936,160.068,7693.0
2019-04-08 10:15:00,194.04,194.39,194.03,194.3,6901.0,160.1506,160.4395,160.1423,160.3652,6901.0
2019-04-08 10:20:00,194.31,194.5,194.25,194.37,9717.0,160.3734,160.5302,160.3239,160.4229,9717.0
2019-04-08 10:25:00,194.33,194.71,194.2,194.69,18283.0,160.3899,160.7036,160.2826,160.6871,18283.0
2019-04-08 10:30:00,194.7,194.78,194.56,194.61,11510.0,160.6953,160.7613,160.5798,160.621,11510.0
2019-04-08 10:35:00,194.62,194.86,194.5,194.86,8122.0,160.6293,160.8274,160.5302,160.8274,8122.0
2019-04-08 10:40:00,194.85,194.85,194.62,194.72,11152.0,160.8191,160.8191,160.6293,160.7118,11152.0
2019-04-08 10:45:00,194.7,194.97,194.64,194.91,11187.0,160.6953,160.9182,160.6458,160.8686,11187.0
2019-04-08 10:50:00,194.95,195.15,194.95,194.96,21933.0,160.9016,161.0667,160.9016,160.9099,21933.0
2019-04-08 10:55:00,194.95,195.01,194.73,194.89,8242.0,160.9016,160.9512,160.7201,160.8521,8242.0
2019-04-08 11:00:00,194.9,194.96,194.73,194.91,5043.0,160.8604,160.9099,160.7201,160.8686,5043.0
2019-04-08 11:05:00,194.91,194.95,194.69,194.88,12932.0,160.8686,160.9016,160.6871,160.8439,12932.0
2019-04-08 11:10:00,194.86,194.9,194.62,194.66,23687.0,160.8274,160.8604,160.6293,160.6623,23687.0
2019-04-08 11:15:00,194.72,194.95,194.59,194.71,9558.0,160.7118,160.9016,160.6045,160.7036,9558.0
2019-04-08 11:20:00,194.75,194.93,194.64,194.67,9041.0,160.7366,160.8851,160.6458,160.6705,9041.0
2019-04-08 11:25:00,194.7,194.9,194.65,194.89,8172.0,160.6953,160.8604,160.654,160.8521,8172.0
2019-04-08 11:30:00,194.84,195.18,194.84,195.07,11505.0,160.8109,161.0915,160.8109,161.0007,11505.0
2019-04-08 11:35:00,194.98,195.0,194.78,194.78,6915.0,160.9264,160.9429,160.7613,160.7613,6915.0
2019-04-08 11:40:00,194.76,195.04,194.76,195.03,33280.0,160.7448,160.9759,160.7448,160.9677,33280.0
2019-04-08 11:45:00,195.0,195.03,194.75,194.81,50042.0,160.9429,160.9677,160.7366,160.7861,50042.0
2019-04-08 11:50:00,194.79,194.83,194.64,194.76,6830.0,160.7696,160.8026,160.6458,160.7448,6830.0
2019-04-08 11:55:00,194.74,194.82,194.71,194.72,4909.0,160.7283,160.7944,160.7036,160.7118,4909.0
2019-04-08 12:00:00,194.73,194.78,194.69,194.71,17118.0,160.7201,160.7613,160.6871,160.7036,17118.0
2019-04-08 12:05:00,194.72,194.78,194.66,194.72,4102.0,160.7118,160.7613,160.6623,160.7118,4102.0
2019-04-08 12:10:00,194.71,194.76,194.64,194.74,9033.0,160.7036,160.7448,160.6458,160.7283,9033.0
2019-04-08 12:15:00,194.78,194.78,194.66,194.73,5428.0,160.7613,160.7613,160.6623,160.7201,5428.0
2019-04-08 12:20:00,194.76,194.76,194.64,194.65,9347.0,160.7448,160.7448,160.6458,160.654,9347.0
2019-04-08 12:25:00,194.67,194.78,194.65,194.77,4248.0,160.6705,160.7613,160.654,160.7531,4248.0
2019-04-08 12:30:00,194.75,194.79,194.63,194.76,6838.0,160.7366,160.7696,160.6375,160.7448,6838.0
2019-04-08 12:35:00,194.75,194.77,194.62,194.64,6540.0,160.7366,160.7531,160.6293,160.6458,6540.0
2019-04-08 12:40:00,194.68,194.79,194.64,194.78,7899.0,160.6788,160.7696,160.6458,160.7613,7899.0
2019-04-08 12:45:00,194.75,194.75,194.65,194.67,9519.0,160.7366,160.7366,160.654,160.6705,9519.0
2019-04-08 12:50:00,194.69,194.75,194.64,194.67,2928.0,160.6871,160.7366,160.6458,160.6705,2928.0
2019-04-08 12:55:00,194.69,194.85,194.69,194.8,5986.0,160.6871,160.8191,160.6871,160.7778,5986.0
2019-04-08 13:00:00,194.78,194.78,194.66,194.7,6618.0,160.7613,160.7613,160.6623,160.6953,6618.0
2019-04-08 13:05:00,194.71,194.79,194.64,194.74,7333.0,160.7036,160.7696,160.6458,160.7283,7333.0
2019-04-08 13:10:00,194.71,194.71,194.63,194.68,5110.0,160.7036,160.7036,160.6375,160.6788,5110.0
2019-04-08 13:15:00,194.66,194.66,194.44,194.46,5527.0,160.6623,160.6623,160.4807,160.4972,5527.0
2019-04-08 13:20:00,194.38,194.45,194.32,194.34,5325.0,160.4312,160.489,160.3817,160.3982,5325.0
2019-04-08 13:25:00,194.35,194.35,194.24,194.29,6893.0,160.4064,160.4064,160.3156,160.3569,6893.0
2019-04-08 13:30:00,194.29,194.55,194.29,194.55,7471.0,160.3569,160.5715,160.3569,160.5715,7471.0
2019-04-08 13:35:00,194.54,194.54,194.41,194.43,4182.0,160.5633,160.5633,160.456,160.4725,4182.0
2019-04-08 13:40:00,194.45,194.51,194.44,194.47,6982.0,160.489,160.5385,160.4807,160.5055,6982.0
2019-04-08 13:45:00,194.46,194.62,194.44,194.62,10322.0,160.4972,160.6293,160.4807,160.6293,10322.0
2019-04-08 13:50:00,194.57,194.83,194.57,194.83,8443.0,160.588,160.8026,160.588,160.8026,8443.0
2019-04-08 13:55:00,194.83,194.83,194.63,194.69,8609.0,160.8026,160.8026,160.6375,160.6871,8609.0
2019-04-08 14:00:00,194.67,194.67,194.43,194.46,8102.0,160.6705,160.6705,160.4725,160.4972,8102.0
2019-04-08 14:05:00,194.48,194.61,194.4,194.53,7312.0,160.5137,160.621,160.4477,160.555,7312.0
2019-04-08 14:10:00,194.52,194.54,194.33,194.36,11261.0,160.5467,160.5633,160.3899,160.4147,11261.0
2019-04-08 14:15:00,194.39,194.43,194.33,194.36,5581.0,160.4395,160.4725,160.3899,160.4147,5581.0
2019-04-08 14:20:00,194.36,194.37,194.25,194.27,9070.0,160.4147,160.4229,160.3239,160.3404,9070.0
2019-04-08 14:25:00,194.27,194.44,194.17,194.33,10945.0,160.3404,160.4807,160.2579,160.3899,10945.0
2019-04-08 14:30:00,194.38,194.56,194.38,194.46,9880.0,160.4312,160.5798,160.4312,160.4972,9880.0
2019-04-08 14:35:00,194.42,194.59,194.39,194.59,5754.0,160.4642,160.6045,160.4395,160.6045,5754.0
2019-04-08 14:40:00,194.57,194.71,194.57,194.67,6927.0,160.588,160.7036,160.588,160.6705,6927.0
2019-04-08 14:45:00,194.66,194.7,194.54,194.6,9603.0,160.6623,160.6953,160.5633,160.6128,9603.0
2019-04-08 14:50:00,194.61,194.74,194.61,194.67,9064.0,160.621,160.7283,160.621,160.6705,9064.0
2019-04-08 14:55:00,194.67,194.84,194.66,194.84,9508.0,160.6705,160.8109,160.6623,160.8109,9508.0
2019-04-08 15:00:00,194.84,195.0,194.84,195.0,14457.0,160.8109,160.9429,160.8109,160.9429,14457.0
2019-04-08 15:05:00,195.02,195.09,194.73,194.76,16880.0,160.9594,161.0172,160.7201,160.7448,16880.0
2019-04-08 15:10:00,194.72,194.8,194.64,194.64,11138.0,160.7118,160.7778,160.6458,160.6458,11138.0
2019-04-08 15:15:00,194.66,194.93,194.64,194.9,16968.0,160.6623,160.8851,160.6458,160.8604,16968.0
2019-04-08 15:20:00,194.93,194.97,194.72,194.75,19516.0,160.8851,160.9182,160.7118,160.7366,19516.0
2019-04-08 15:25:00,194.75,194.85,194.74,194.78,11470.0,160.7366,160.8191,160.7283,160.7613,11470.0
2019-04-08 15:30:00,194.75,194.92,194.71,194.89,15900.0,160.7366,160.8769,160.7036,160.8521,15900.0
2019-04-08 15:35:00,194.86,194.93,194.77,194.93,25545.0,160.8274,160.8851,160.7531,160.8851,25545.0
2019-04-08 15:40:00,194.93,195.03,194.85,194.99,22509.0,160.8851,160.9677,160.8191,160.9347,22509.0
2019-04-08 15:45:00,194.99,195.18,194.97,195.1,30109.0,160.9347,161.0915,160.9182,161.0254,30109.0
2019-04-08 15:50:00,195.09,195.18,195.02,195.06,31744.0,161.0172,161.0915,160.9594,160.9924,31744.0
2019-04-08 15:55:00,195.07,195.31,194.75,194.9,88436.0,161.0007,161.1988,160.7366,160.8604,88436.0
2019-04-09 09:30:00,193.59,194.0,192.89,193.05,41493.0,159.7792,160.1176,159.2014,159.3335,41493.0
2019-04-09 09:35:00,193.04,193.32,192.64,193.24,11743.0,159.3252,159.5563,158.9951,159.4903,11743.0
2019-04-09 09:40:00,193.32,193.4,193.11,193.37,12087.0,159.5563,159.6224,159.383,159.5976,12087.0
2019-04-09 09:45:00,193.45,193.53,193.15,193.15,21972.0,159.6636,159.7297,159.416,159.416,21972.0
2019-04-09 09:50:00,193.09,193.17,192.88,193.06,17705.0,159.3665,159.4325,159.1932,159.3417,17705.0
2019-04-09 09:55:00,193.06,193.18,192.92,192.92,20991.0,159.3417,159.4408,159.2262,159.2262,20991.0
2019-04-09 10:00:00,192.88,192.88,192.6,192.8,15835.0,159.1932,159.1932,158.9621,159.1271,15835.0
2019-04-09 10:05:00,192.82,192.94,192.81,192.83,10702.0,159.1437,159.2427,159.1354,159.1519,10702.0
2019-04-09 10:10:00,192.83,192.84,192.63,192.7,14278.0,159.1519,159.1602,158.9868,159.0446,14278.0
2019-04-09 10:15:00,192.72,193.01,192.54,193.0,10121.0,159.0611,159.3005,158.9126,159.2922,10121.0
2019-04-09 10:20:00,192.97,193.16,192.87,193.16,7600.0,159.2675,159.4243,159.1849,159.4243,7600.0
2019-04-09 10:25:00,193.21,193.49,193.17,193.19,14975.0,159.4655,159.6966,159.4325,159.449,14975.0
2019-04-09 10:30:00,193.21,193.29,193.0,193.29,25937.0,159.4655,159.5316,159.2922,159.5316,25937.0
2019-04-09 10:35:00,193.36,193.45,193.19,193.21,23835.0,159.5893,159.6636,159.449,159.4655,23835.0
2019-04-09 10:40:00,193.24,193.25,192.92,193.06,17985.0,159.4903,159.4986,159.2262,159.3417,17985.0
2019-04-09 10:45:00,193.02,193.05,192.9,192.94,13043.0,159.3087,159.3335,159.2097,159.2427,13043.0
2019-04-09 10:50:00,192.9,193.09,192.83,193.05,12712.0,159.2097,159.3665,159.1519,159.3335,12712.0
2019-04-09 10:55:00,193.05,193.14,193.04,193.13,8433.0,159.3335,159.4078,159.3252,159.3995,8433.0
2019-04-09 11:00:00,193.17,193.45,193.17,193.42,9870.0,159.4325,159.6636,159.4325,159.6389,9870.0
2019-04-09 11:05:00,193.39,193.39,193.27,193.27,8345.0,159.6141,159.6141,159.5151,159.5151,8345.0
2019-04-09 11:10:00,193.26,193.28,193.11,193.28,6508.0,159.5068,159.5233,159.383,159.5233,6508.0
2019-04-09 11:15:00,193.28,193.31,193.03,193.19,14518.0,159.5233,159.5481,159.317,159.449,14518.0
2019-04-09 11:20:00,193.19,193.42,193.19,193.23,6779.0,159.449,159.6389,159.449,159.482,6779.0
2019-04-09 11:25:00,193.22,193.31,193.12,193.13,9774.0,159.4738,159.5481,159.3913,159.3995,9774.0
2019-04-09 11:30:00,193.15,193.36,193.07,193.07,8583.0,159.416,159.5893,159.35,159.35,8583.0
2019-04-09 11:35:00,193.1,193.2,193.02,193.05,9644.0,159.3748,159.4573,159.3087,159.3335,9644.0
2019-04-09 11:40:00,193.05,193.22,193.02,193.15,7815.0,159.3335,159.4738,159.3087,159.416,7815.0
2019-04-09 11:45:00,193.14,193.32,192.96,193.32,20422.0,159.4078,159.5563,159.2592,159.5563,20422.0
2019-04-09 11:50:00,193.28,193.39,193.16,193.27,7872.0,159.5233,159.6141,159.4243,159.5151,7872.0
2019-04-09 11:55:00,193.23,193.34,193.23,193.24,5878.0,159.482,159.5728,159.482,159.4903,5878.0
2019-04-09 12:00:00,193.29,193.34,193.19,193.3,8041.0,159.5316,159.5728,159.449,159.5398,8041.0
2019-04-09 12:05:00,193.3,193.37,193.26,193.34,12091.0,159.5398,159.5976,159.5068,159.5728,12091.0
2019-04-09 12:10:00,193.31,193.58,193.19,193.58,16533.0,159.5481,159.7709,159.449,159.7709,16533.0
2019-04-09 12:15:00,193.6,193.82,193.6,193.73,9967.0,159.7874,159.969,159.7874,159.8947,9967.0
2019-04-09 12:20:00,193.8,193.85,193.59,193.65,9237.0,159.9525,159.9938,159.7792,159.8287,9237.0
2019-04-09 12:25:00,193.6,193.67,193.54,193.6,7529.0,159.7874,159.8452,159.7379,159.7874,7529.0
2019-04-09 12:30:00,193.58,193.67,193.5,193.5,5726.0,159.7709,159.8452,159.7049,159.7049,5726.0
2019-04-09 12:35:00,193.5,193.53,193.4,193.4,6560.0,159.7049,159.7297,159.6224,159.6224,6560.0
2019-04-09 12:40:00,193.36,193.51,193.36,193.48,4316.0,159.5893,159.7131,159.5893,159.6884,4316.0
2019-04-09 12:45:00,193.49,193.55,193.42,193.55,11594.0,159.6966,159.7462,159.6389,159.7462,11594.0
2019-04-09 12:50:00,193.6,193.6,193.49,193.55,10148.0,159.7874,159.7874,159.6966,159.7462,10148.0
2019-04-09 12:55:00,193.55,193.56,193.43,193.43,5100.0,159.7462,159.7544,159.6471,159.6471,5100.0
2019-04-09 13:00:00,193.38,193.38,193.18,193.18,4661.0,159.6059,159.6059,159.4408,159.4408,4661.0
2019-04-09 13:05:00,193.15,193.21,193.11,193.2,4128.0,159.416,159.4655,159.383,159.4573,4128.0
2019-04-09 13:10:00,193.19,193.19,193.07,193.07,4402.0,159.449,159.449,159.35,159.35,4402.0
2019-04-09 13:15:00,193.09,193.16,193.08,193.1,3901.0,159.3665,159.4243,159.3582,159.3748,3901.0
2019-04-09 13:20:00,193.13,193.21,193.07,193.19,5908.0,159.3995,159.4655,159.35,159.449,5908.0
2019-04-09 13:25:00,193.17,193.25,193.13,193.21,4465.0,159.4325,159.4986,159.3995,159.4655,4465.0
2019-04-09 13:30:00,193.21,193.37,193.15,193.32,4550.0,159.4655,159.5976,159.416,159.5563,4550.0
2019-04-09 13:35:00,193.3,193.3,193.21,193.23,4931.0,159.5398,159.5398,159.4655,159.482,4931.0
2019-04-09 13:40:00,193.32,193.39,193.28,193.33,4174.0,159.5563,159.6141,159.5233,159.5646,4174.0
2019-04-09 13:45:00,193.32,193.33,193.25,193.29,5198.0,159.5563,159.5646,159.4986,159.5316,5198.0
2019-04-09 13:50:00,193.31,193.31,193.17,193.22,4090.0,159.5481,159.5481,159.4325,159.4738,4090.0
2019-04-09 13:55:00,193.2,193.31,193.2,193.31,4979.0,159.4573,159.5481,159.4573,159.5481,4979.0
2019-04-09 14:00:00,193.31,193.31,193.21,193.21,7929.0,159.5481,159.5481,159.4655,159.4655,7929.0
2019-04-09 14:05:00,193.2,193.23,193.08,193.2,20255.0,159.4573,159.482,159.3582,159.4573,20255.0
2019-04-09 14:10:00,193.2,193.26,193.17,193.25,6049.0,159.4573,159.5068,159.4325,159.4986,6049.0
2019-04-09 14:15:00,193.24,193.34,193.24,193.25,5079.0,159.4903,159.5728,159.4903,159.4986,5079.0
2019-04-09 14:20:00,193.26,193.39,193.26,193.32,10104.0,159.5068,159.6141,159.5068,159.5563,10104.0
2019-04-09 14:25:00,193.32,193.35,193.29,193.32,4801.0,159.5563,159.5811,159.5316,159.5563,4801.0
2019-04-09 14:30:00,193.35,193.58,193.35,193.46,11509.0,159.5811,159.7709,159.5811,159.6719,11509.0
2019-04-09 14:35:00,193.46,193.53,193.26,193.48,9179.0,159.6719,159.7297,159.5068,159.6884,9179.0
2019-04-09 14:40:00,193.48,193.48,193.22,193.32,12098.0,159.6884,159.6884,159.4738,159.5563,12098.0
2019-04-09 14:45:00,193.34,193.78,193.34,193.63,40981.0,159.5728,159.936,159.5728,159.8122,40981.0
2019-04-09 14:50:00,193.62,193.77,193.35,193.4,47448.0,159.8039,159.9277,159.5811,159.6224,47448.0
2019-04-09 14:55:00,193.42,193.45,193.25,193.31,7348.0,159.6389,159.6636,159.4986,159.5481,7348.0
2019-04-09 15:00:00,193.24,193.42,193.22,193.42,12910.0,159.4903,159.6389,159.4738,159.6389,12910.0
2019-04-09 15:05:00,193.42,193.42,193.21,193.24,20609.0,159.6389,159.6389,159.4655,159.4903,20609.0
2019-04-09 15:10:00,193.24,193.33,193.21,193.24,13799.0,159.4903,159.5646,159.4655,159.4903,13799.0
2019-04-09 15:15:00,193.25,193.35,193.25,193.34,8662.0,159.4986,159.5811,159.4986,159.5728,8662.0
2019-04-09 15:20:00,193.35,193.46,193.29,193.35,16399.0,159.5811,159.6719,159.5316,159.5811,16399.0
2019-04-09 15:25:00,193.35,193.45,193.21,193.39,20152.0,159.5811,159.6636,159.4655,159.6141,20152.0
2019-04-09 15:30:00,193.4,193.52,193.32,193.46,36973.0,159.6224,159.7214,159.5563,159.6719,36973.0
2019-04-09 15:35:00,193.46,193.59,193.41,193.56,25175.0,159.6719,159.7792,159.6306,159.7544,25175.0
2019-04-09 15:40:00,193.57,193.61,193.2,193.23,38224.0,159.7627,159.7957,159.4573,159.482,38224.0
2019-04-09 15:45:00,193.24,193.3,193.13,193.21,64020.0,159.4903,159.5398,159.3995,159.4655,64020.0
2019-04-09 15:50:00,193.22,193.29,192.83,192.86,55300.0,159.4738,159.5316,159.1519,159.1767,55300.0
2019-04-09 15:55:00,192.84,193.07,192.51,193.0,135758.0,159.1602,159.35,158.8878,159.2922,135758.0
2019-04-10 09:30:00,194.15,195.0,193.24,193.35,48265.0,160.2414,160.9429,159.4903,159.5811,48265.0
2019-04-10 09:35:00,193.39,193.5,193.09,193.49,25601.0,159.6141,159.7049,159.3665,159.6966,25601.0
2019-04-10 09:40:00,193.55,194.04,193.43,194.0,16338.0,159.7462,160.1506,159.6471,160.1176,16338.0
2019-04-10 09:45:00,194.05,194.47,194.05,194.17,16933.0,160.1588,160.5055,160.1588,160.2579,16933.0
2019-04-10 09:50:00,194.12,194.12,193.6,193.81,16556.0,160.2166,160.2166,159.7874,159.9608,16556.0
2019-04-10 09:55:00,193.79,193.85,193.51,193.61,8309.0,159.9442,159.9938,159.7131,159.7957,8309.0
2019-04-10 10:00:00,193.63,193.89,193.45,193.45,22107.0,159.8122,160.0268,159.6636,159.6636,22107.0
2019-04-10 10:05:00,193.41,193.55,193.28,193.47,6479.0,159.6306,159.7462,159.5233,159.6801,6479.0
2019-04-10 10:10:00,193.56,193.74,193.42,193.5,11664.0,159.7544,159.903,159.6389,159.7049,11664.0
2019-04-10 10:15:00,193.48,193.78,193.48,193.74,7528.0,159.6884,159.936,159.6884,159.903,7528.0
2019-04-10 10:20:00,193.8,193.8,193.51,193.56,14850.0,159.9525,159.9525,159.7131,159.7544,14850.0
2019-04-10 10:25:00,193.56,193.56,192.85,192.91,46917.0,159.7544,159.7544,159.1684,159.2179,46917.0
2019-04-10 10:30:00,192.95,193.13,192.67,192.94,38762.0,159.251,159.3995,159.0199,159.2427,38762.0
2019-04-10 10:35:00,192.92,193.08,192.81,192.84,20449.0,159.2262,159.3582,159.1354,159.1602,20449.0
2019-04-10 10:40:00,192.81,193.03,192.78,192.91,23182.0,159.1354,159.317,159.1106,159.2179,23182.0
2019-04-10 10:45:00,192.91,193.09,192.53,192.73,26615.0,159.2179,159.3665,158.9043,159.0694,26615.0
2019-04-10 10:50:00,192.78,193.0,192.56,192.57,18344.0,159.1106,159.2922,158.9291,158.9373,18344.0
2019-04-10 10:55:00,192.62,192.86,192.34,192.55,21645.0,158.9786,159.1767,158.7475,158.9208,21645.0
2019-04-10 11:00:00,192.58,193.05,192.57,192.99,15377.0,158.9456,159.3335,158.9373,159.284,15377.0
2019-04-10 11:05:00,193.01,193.2,192.98,193.13,18749.0,159.3005,159.4573,159.2757,159.3995,18749.0
2019-04-10 11:10:00,193.15,193.36,193.12,193.13,18455.0,159.416,159.5893,159.3913,159.3995,18455.0
2019-04-10 11:15:00,193.16,193.52,193.1,193.49,8446.0,159.4243,159.7214,159.3748,159.6966,8446.0
2019-04-10 11:20:00,193.51,193.76,193.51,193.75,5763.0,159.7131,159.9195,159.7131,159.9112,5763.0
2019-04-10 11:25:00,193.77,193.84,193.65,193.78,12979.0,159.9277,159.9855,159.8287,159.936,12979.0
2019-04-10 11:30:00,193.79,193.84,193.73,193.84,9415.0,159.9442,159.9855,159.8947,159.9855,9415.0
2019-04-10 11:35:00,193.81,193.87,193.69,193.77,10655.0,159.9608,160.0103,159.8617,159.9277,10655.0
2019-04-10 11:40:00,193.77,193.87,193.75,193.79,6152.0,159.9277,160.0103,159.9112,159.9442,6152.0
2019-04-10 11:45:00,193.8,193.94,193.78,193.89,5169.0,159.9525,160.068,159.936,160.0268,5169.0
2019-04-10 11:50:00,193.9,193.93,193.74,193.84,9178.0,160.035,160.0598,159.903,159.9855,9178.0
2019-04-10 11:55:00,193.84,193.87,193.74,193.84,10963.0,159.9855,160.0103,159.903,159.9855,10963.0
2019-04-10 12:00:00,193.85,193.98,193.8,193.8,6596.0,159.9938,160.1011,159.9525,159.9525,6596.0
2019-04-10 12:05:00,193.81,193.83,193.77,193.81,3680.0,159.9608,159.9773,159.9277,159.9608,3680.0
2019-04-10 12:10:00,193.84,193.84,193.69,193.69,3947.0,159.9855,159.9855,159.8617,159.8617,3947.0
2019-04-10 12:15:00,193.72,193.86,193.69,193.86,5662.0,159.8865,160.002,159.8617,160.002,5662.0
2019-04-10 12:20:00,193.92,194.02,193.88,193.93,9432.0,160.0515,160.1341,160.0185,160.0598,9432.0
2019-04-10 12:25:00,193.91,193.93,193.85,193.85,8964.0,160.0433,160.0598,159.9938,159.9938,8964.0
2019-04-10 12:30:00,193.86,193.91,193.78,193.85,7477.0,160.002,160.0433,159.936,159.9938,7477.0
2019-04-10 12:35:00,193.85,193.88,193.63,193.63,6329.0,159.9938,160.0185,159.8122,159.8122,6329.0
2019-04-10 12:40:00,193.63,193.73,193.62,193.64,3644.0,159.8122,159.8947,159.8039,159.8204,3644.0
2019-04-10 12:45:00,193.63,193.63,193.39,193.5,7517.0,159.8122,159.8122,159.6141,159.7049,7517.0
2019-04-10 12:50:00,193.5,193.6,193.49,193.54,6207.0,159.7049,159.7874,159.6966,159.7379,6207.0
2019-04-10 12:55:00,193.55,193.57,193.46,193.48,5945.0,159.7462,159.7627,159.6719,159.6884,5945.0
2019-04-10 13:00:00,193.48,193.63,193.48,193.6,8485.0,159.6884,159.8122,159.6884,159.7874,8485.0
2019-04-10 13:05:00,193.6,193.65,193.6,193.61,6747.0,159.7874,159.8287,159.7874,159.7957,6747.0
2019-04-10 13:10:00,193.6,193.63,193.38,193.39,9466.0,159.7874,159.8122,159.6059,159.6141,9466.0
2019-04-10 13:15:00,193.41,193.45,193.25,193.4,8520.0,159.6306,159.6636,159.4986,159.6224,8520.0
2019-04-10 13:20:00,193.44,193.44,193.36,193.39,12700.0,159.6554,159.6554,159.5893,159.6141,12700.0
2019-04-10 13:25:00,193.4,193.44,193.32,193.38,11426.0,159.6224,159.6554,159.5563,159.6059,11426.0
2019-04-10 13:30:00,193.41,193.45,193.37,193.37,4593.0,159.6306,159.6636,159.5976,159.5976,4593.0
2019-04-10 13:35:00,193.41,193.45,193.32,193.35,9928.0,159.6306,159.6636,159.5563,159.5811,9928.0
2019-04-10 13:40:00,193.31,193.44,193.23,193.33,7129.0,159.5481,159.6554,159.482,159.5646,7129.0
2019-04-10 13:45:00,193.34,193.43,193.26,193.42,8250.0,159.5728,159.6471,159.5068,159.6389,8250.0
2019-04-10 13:50:00,193.41,193.46,193.38,193.38,8190.0,159.6306,159.6719,159.6059,159.6059,8190.0
2019-04-10 13:55:00,193.41,193.44,193.29,193.33,5990.0,159.6306,159.6554,159.5316,159.5646,5990.0
2019-04-10 14:00:00,193.4,193.46,193.32,193.4,6808.0,159.6224,159.6719,159.5563,159.6224,6808.0
2019-04-10 14:05:00,193.4,193.4,193.28,193.35,5558.0,159.6224,159.6224,159.5233,159.5811,5558.0
2019-04-10 14:10:00,193.36,193.36,193.1,193.27,8203.0,159.5893,159.5893,159.3748,159.5151,8203.0
2019-04-10 14:15:00,193.26,193.45,193.26,193.4,4732.0,159.5068,159.6636,159.5068,159.6224,4732.0
2019-04-10 14:20:00,193.4,193.4,193.04,193.12,6873.0,159.6224,159.6224,159.3252,159.3913,6873.0
2019-04-10 14:25:00,193.11,193.18,193.09,193.16,2825.0,159.383,159.4408,159.3665,159.4243,2825.0
2019-04-10 14:30:00,193.14,193.2,193.03,193.05,9964.0,159.4078,159.4573,159.317,159.3335,9964.0
2019-04-10 14:35:00,193.04,193.06,192.88,192.94,23690.0,159.3252,159.3417,159.1932,159.2427,23690.0
2019-04-10 14:40:00,192.95,193.12,192.94,192.99,13646.0,159.251,159.3913,159.2427,159.284,13646.0
2019-04-10 14:45:00,192.98,193.06,192.97,193.06,10349.0,159.2757,159.3417,159.2675,159.3417,10349.0
2019-04-10 14:50:00,193.06,193.26,193.06,193.09,10254.0,159.3417,159.5068,159.3417,159.3665,10254.0
2019-04-10 14:55:00,193.12,193.31,193.12,193.25,17884.0,159.3913,159.5481,159.3913,159.4986,17884.0
2019-04-10 15:00:00,193.29,193.54,193.24,193.37,10196.0,159.5316,159.7379,159.4903,159.5976,10196.0
2019-04-10 15:05:00,193.36,193.55,193.31,193.55,9860.0,159.5893,159.7462,159.5481,159.7462,9860.0
2019-04-10 15:10:00,193.55,193.67,193.46,193.66,20776.0,159.7462,159.8452,159.6719,159.8369,20776.0
2019-04-10 15:15:00,193.67,193.73,193.57,193.73,12375.0,159.8452,159.8947,159.7627,159.8947,12375.0
2019-04-10 15:20:00,193.74,193.76,193.64,193.64,16860.0,159.903,159.9195,159.8204,159.8204,16860.0
2019-04-10 15:25:00,193.64,193.64,193.46,193.62,13910.0,159.8204,159.8204,159.6719,159.8039,13910.0
2019-04-10 15:30:00,193.64,193.72,193.61,193.7,15223.0,159.8204,159.8865,159.7957,159.87,15223.0
2019-04-10 15:35:00,193.72,193.81,193.69,193.79,20486.0,159.8865,159.9608,159.8617,159.9442,20486.0
2019-04-10 15:40:00,193.78,193.9,193.67,193.87,37355.0,159.936,160.035,159.8452,160.0103,37355.0
2019-04-10 15:45:00,193.86,193.94,193.76,193.87,22823.0,160.002,160.068,159.9195,160.0103,22823.0
2019-04-10 15:50:00,193.89,193.89,193.46,193.46,39539.0,160.0268,160.0268,159.6719,159.6719,39539.0
2019-04-10 15:55:00,193.44,193.94,193.37,193.89,64824.0,159.6554,160.068,159.5976,160.0268,64824.0
2019-04-11 09:30:00,194.57,194.63,193.92,194.53,39913.0,160.588,160.6375,160.0515,160.555,39913.0
2019-04-11 09:35:00,194.52,194.53,194.11,194.36,24209.0,160.5467,160.555,160.2084,160.4147,24209.0
2019-04-11 09:40:00,194.34,194.79,194.33,194.62,30224.0,160.3982,160.7696,160.3899,160.6293,30224.0
2019-04-11 09:45:00,194.64,194.64,194.42,194.48,21787.0,160.6458,160.6458,160.4642,160.5137,21787.0
2019-04-11 09:50:00,194.47,194.55,194.01,194.04,10891.0,160.5055,160.5715,160.1258,160.1506,10891.0
2019-04-11 09:55:00,194.0,194.0,193.61,193.71,14530.0,160.1176,160.1176,159.7957,159.8782,14530.0
2019-04-11 10:00:00,193.72,193.8,193.39,193.5,26125.0,159.8865,159.9525,159.6141,159.7049,26125.0
2019-04-11 10:05:00,193.5,193.52,193.24,193.32,22808.0,159.7049,159.7214,159.4903,159.5563,22808.0
2019-04-11 10:10:00,193.31,193.41,193.1,193.22,24482.0,159.5481,159.6306,159.3748,159.4738,24482.0
2019-04-11 10:15:00,193.27,193.33,193.02,193.07,18305.0,159.5151,159.5646,159.3087,159.35,18305.0
2019-04-11 10:20:00,193.15,193.15,192.66,192.72,18385.0,159.416,159.416,159.0116,159.0611,18385.0
2019-04-11 10:25:00,192.67,193.0,192.57,192.92,26569.0,159.0199,159.2922,158.9373,159.2262,26569.0
2019-04-11 10:30:00,192.86,193.02,192.44,192.64,27297.0,159.1767,159.3087,158.83,158.9951,27297.0
2019-04-11 10:35:00,192.67,192.82,192.63,192.69,20587.0,159.0199,159.1437,158.9868,159.0364,20587.0
2019-04-11 10:40:00,192.68,193.3,192.64,193.25,16091.0,159.0281,159.5398,158.9951,159.4986,16091.0
2019-04-11 10:45:00,193.23,193.34,192.91,192.91,15940.0,159.482,159.5728,159.2179,159.2179,15940.0
2019-04-11 10:50:00,192.91,192.92,192.5,192.54,20551.0,159.2179,159.2262,158.8795,158.9126,20551.0
2019-04-11 10:55:00,192.54,192.69,192.36,192.43,19728.0,158.9126,159.0364,158.764,158.8218,19728.0
2019-04-11 11:00:00,192.49,192.49,192.0,192.01,18428.0,158.8713,158.8713,158.4669,158.4751,18428.0
2019-04-11 11:05:00,192.07,192.15,191.88,191.94,11795.0,158.5246,158.5907,158.3678,158.4173,11795.0
2019-04-11 11:10:00,191.9,192.07,191.84,192.01,17435.0,158.3843,158.5246,158.3348,158.4751,17435.0
2019-04-11 11:15:00,192.09,192.13,191.89,192.03,8866.0,158.5412,158.5742,158.3761,158.4916,8866.0
2019-04-11 11:20:00,191.96,192.24,191.85,192.12,28861.0,158.4339,158.665,158.3431,158.5659,28861.0
2019-04-11 11:25:00,192.14,192.5,192.1,192.45,8674.0,158.5824,158.8795,158.5494,158.8383,8674.0
2019-04-11 11:30:00,192.39,192.52,192.34,192.45,6737.0,158.7888,158.8961,158.7475,158.8383,6737.0
2019-04-11 11:35:00,192.44,192.52,192.31,192.4,11701.0,158.83,158.8961,158.7227,158.797,11701.0
2019-04-11 11:40:00,192.31,192.31,191.89,192.14,13650.0,158.7227,158.7227,158.3761,158.5824,13650.0
2019-04-11 11:45:00,192.14,192.22,192.03,192.03,8958.0,158.5824,158.6484,158.4916,158.4916,8958.0
2019-04-11 11:50:00,192.06,192.19,191.91,192.15,11179.0,158.5164,158.6237,158.3926,158.5907,11179.0
2019-04-11 11:55:00,192.12,192.28,192.05,192.28,13300.0,158.5659,158.698,158.5081,158.698,13300.0
2019-04-11 12:00:00,192.29,192.36,192.2,192.36,6406.0,158.7062,158.764,158.6319,158.764,6406.0
2019-04-11 12:05:00,192.31,192.33,192.14,192.15,7496.0,158.7227,158.7392,158.5824,158.5907,7496.0
2019-04-11 12:10:00,192.2,192.22,191.86,191.98,9471.0,158.6319,158.6484,158.3513,158.4504,9471.0
2019-04-11 12:15:00,191.95,191.97,191.78,191.82,9138.0,158.4256,158.4421,158.2853,158.3183,9138.0
2019-04-11 12:20:00,191.8,191.82,191.63,191.69,7957.0,158.3018,158.3183,158.1615,158.211,7957.0
2019-04-11 12:25:00,191.68,191.73,191.56,191.62,8750.0,158.2028,158.244,158.1037,158.1532,8750.0
2019-04-11 12:30:00,191.6,191.95,191.52,191.89,10413.0,158.1367,158.4256,158.0707,158.3761,10413.0
2019-04-11 12:35:00,191.93,191.99,191.82,191.84,7062.0,158.4091,158.4586,158.3183,158.3348,7062.0
2019-04-11 12:40:00,191.88,191.95,191.8,191.91,4288.0,158.3678,158.4256,158.3018,158.3926,4288.0
2019-04-11 12:45:00,191.92,191.98,191.7,191.75,7867.0,158.4008,158.4504,158.2193,158.2605,7867.0
2019-04-11 12:50:00,191.77,191.93,191.69,191.71,8872.0,158.277,158.4091,158.211,158.2275,8872.0
2019-04-11 12:55:00,191.68,191.69,191.55,191.65,7834.0,158.2028,158.211,158.0955,158.178,7834.0
2019-04-11 13:00:00,191.64,191.85,191.51,191.82,7254.0,158.1697,158.3431,158.0624,158.3183,7254.0
2019-04-11 13:05:00,191.8,191.88,191.69,191.88,9675.0,158.3018,158.3678,158.211,158.3678,9675.0
2019-04-11 13:10:00,191.84,191.87,191.74,191.85,7364.0,158.3348,158.3596,158.2523,158.3431,7364.0
2019-04-11 13:15:00,191.83,191.83,191.46,191.52,9183.0,158.3266,158.3266,158.0212,158.0707,9183.0
2019-04-11 13:20:00,191.55,191.74,191.53,191.66,7654.0,158.0955,158.2523,158.079,158.1863,7654.0
2019-04-11 13:25:00,191.63,191.66,191.46,191.5,7760.0,158.1615,158.1863,158.0212,158.0542,7760.0
2019-04-11 13:30:00,191.47,191.47,191.31,191.34,15920.0,158.0294,158.0294,157.8974,157.9221,15920.0
2019-04-11 13:35:00,191.33,191.33,191.09,191.19,10954.0,157.9139,157.9139,157.7158,157.7983,10954.0
2019-04-11 13:40:00,191.27,191.27,191.04,191.11,5691.0,157.8644,157.8644,157.6745,157.7323,5691.0
2019-04-11 13:45:00,191.03,191.22,191.0,191.2,5013.0,157.6663,157.8231,157.6415,157.8066,5013.0
2019-04-11 13:50:00,191.16,191.21,190.97,190.99,11070.0,157.7736,157.8148,157.6168,157.6333,11070.0
2019-04-11 13:55:00,191.02,191.36,190.99,191.28,21255.0,157.658,157.9386,157.6333,157.8726,21255.0
2019-04-11 14:00:00,191.24,191.5,191.14,191.5,12878.0,157.8396,158.0542,157.7571,158.0542,12878.0
2019-04-11 14:05:00,191.55,191.63,191.34,191.43,10184.0,158.0955,158.1615,157.9221,157.9964,10184.0
2019-04-11 14:10:00,191.43,191.53,191.35,191.46,9171.0,157.9964,158.079,157.9304,158.0212,9171.0
2019-04-11 14:15:00,191.43,191.49,191.22,191.23,11229.0,157.9964,158.0459,157.8231,157.8314,11229.0
2019-04-11 14:20:00,191.22,191.31,191.1,191.12,23104.0,157.8231,157.8974,157.7241,157.7406,23104.0
2019-04-11 14:25:00,191.13,191.16,191.0,191.01,19222.0,157.7488,157.7736,157.6415,157.6498,19222.0
2019-04-11 14:30:00,191.02,191.21,191.01,191.14,21072.0,157.658,157.8148,157.6498,157.7571,21072.0
2019-04-11 14:35:00,191.13,191.19,191.03,191.11,18538.0,157.7488,157.7983,157.6663,157.7323,18538.0
2019-04-11 14:40:00,191.1,191.16,191.03,191.09,18629.0,157.7241,157.7736,157.6663,157.7158,18629.0
2019-04-11 14:45:00,191.1,191.25,190.65,191.25,44919.0,157.7241,157.8479,157.3526,157.8479,44919.0
2019-04-11 14:50:00,191.24,191.32,191.16,191.16,13495.0,157.8396,157.9056,157.7736,157.7736,13495.0
2019-04-11 14:55:00,191.15,191.29,191.12,191.27,10677.0,157.7653,157.8809,157.7406,157.8644,10677.0
2019-04-11 15:00:00,191.28,191.49,191.25,191.49,20090.0,157.8726,158.0459,157.8479,158.0459,20090.0
2019-04-11 15:05:00,191.49,191.68,191.48,191.63,35515.0,158.0459,158.2028,158.0377,158.1615,35515.0
2019-04-11 15:10:00,191.65,191.75,191.63,191.71,20962.0,158.178,158.2605,158.1615,158.2275,20962.0
2019-04-11 15:15:00,191.68,191.83,191.66,191.81,26020.0,158.2028,158.3266,158.1863,158.3101,26020.0
2019-04-11 15:20:00,191.81,191.82,191.68,191.69,17781.0,158.3101,158.3183,158.2028,158.211,17781.0
2019-04-11 15:25:00,191.68,191.72,191.45,191.61,34892.0,158.2028,158.2358,158.0129,158.145,34892.0
2019-04-11 15:30:00,191.62,191.84,191.61,191.81,23540.0,158.1532,158.3348,158.145,158.3101,23540.0
2019-04-11 15:35:00,191.81,191.96,191.77,191.88,29304.0,158.3101,158.4339,158.277,158.3678,29304.0
2019-04-11 15:40:00,191.88,191.88,191.76,191.85,30904.0,158.3678,158.3678,158.2688,158.3431,30904.0
2019-04-11 15:45:00,191.84,191.9,191.71,191.82,29780.0,158.3348,158.3843,158.2275,158.3183,29780.0
2019-04-11 15:50:00,191.81,192.18,191.8,192.11,35861.0,158.3101,158.6154,158.3018,158.5577,35861.0
2019-04-11 15:55:00,192.09,192.3,192.0,192.12,92624.0,158.5412,158.7145,158.4669,158.5659,92624.0
2019-04-12 09:30:00,193.02,193.48,192.14,192.15,34701.0,159.3087,159.6884,158.5824,158.5907,34701.0
2019-04-12 09:35:00,192.15,192.59,191.8,192.33,41417.0,158.5907,158.9538,158.3018,158.7392,41417.0
2019-04-12 09:40:00,192.44,192.53,192.22,192.43,34401.0,158.83,158.9043,158.6484,158.8218,34401.0
2019-04-12 09:45:00,192.43,192.65,192.04,192.52,25466.0,158.8218,159.0033,158.4999,158.8961,25466.0
2019-04-12 09:50:00,192.57,192.57,192.06,192.1,13056.0,158.9373,158.9373,158.5164,158.5494,13056.0
2019-04-12 09:55:00,192.15,192.61,192.14,192.55,11753.0,158.5907,158.9703,158.5824,158.9208,11753.0
2019-04-12 10:00:00,192.62,192.78,192.42,192.66,24416.0,158.9786,159.1106,158.8135,159.0116,24416.0
2019-04-12 10:05:00,192.7,192.85,192.48,192.74,29373.0,159.0446,159.1684,158.863,159.0776,29373.0
2019-04-12 10:10:00,192.74,192.74,192.34,192.4,11065.0,159.0776,159.0776,158.7475,158.797,11065.0
2019-04-12 10:15:00,192.34,192.61,192.14,192.14,20562.0,158.7475,158.9703,158.5824,158.5824,20562.0
2019-04-12 10:20:00,192.1,192.47,192.1,192.37,18024.0,158.5494,158.8548,158.5494,158.7722,18024.0
2019-04-12 10:25:00,192.4,192.61,192.17,192.46,12327.0,158.797,158.9703,158.6072,158.8465,12327.0
2019-04-12 10:30:00,192.46,192.62,192.28,192.36,29830.0,158.8465,158.9786,158.698,158.764,29830.0
2019-04-12 10:35:00,192.39,192.68,192.36,192.68,25283.0,158.7888,159.0281,158.764,159.0281,25283.0
2019-04-12 10:40:00,192.64,192.81,192.4,192.43,25513.0,158.9951,159.1354,158.797,158.8218,25513.0
2019-04-12 10:45:00,192.45,192.74,192.4,192.49,23861.0,158.8383,159.0776,158.797,158.8713,23861.0
2019-04-12 10:50:00,192.47,192.84,192.47,192.81,14394.0,158.8548,159.1602,158.8548,159.1354,14394.0
2019-04-12 10:55:00,192.81,192.82,192.37,192.48,14347.0,159.1354,159.1437,158.7722,158.863,14347.0
2019-04-12 11:00:00,192.5,192.68,192.4,192.6,19056.0,158.8795,159.0281,158.797,158.9621,19056.0
2019-04-12 11:05:00,192.58,192.62,192.16,192.16,13859.0,158.9456,158.9786,158.5989,158.5989,13859.0
2019-04-12 11:10:00,192.19,192.24,191.87,192.07,18063.0,158.6237,158.665,158.3596,158.5246,18063.0
2019-04-12 11:15:00,191.99,192.26,191.97,192.25,10075.0,158.4586,158.6815,158.4421,158.6732,10075.0
2019-04-12 11:20:00,192.27,192.43,192.22,192.36,12651.0,158.6897,158.8218,158.6484,158.764,12651.0
2019-04-12 11:25:00,192.35,192.41,192.22,192.24,12891.0,158.7557,158.8053,158.6484,158.665,12891.0
2019-04-12 11:30:00,192.22,192.22,192.13,192.2,8566.0,158.6484,158.6484,158.5742,158.6319,8566.0
2019-04-12 11:35:00,192.23,192.23,192.0,192.03,17038.0,158.6567,158.6567,158.4669,158.4916,17038.0
2019-04-12 11:40:00,192.08,192.16,191.97,192.0,8595.0,158.5329,158.5989,158.4421,158.4669,8595.0
2019-04-12 11:45:00,191.97,191.99,191.75,191.76,5616.0,158.4421,158.4586,158.2605,158.2688,5616.0
2019-04-12 11:50:00,191.77,191.82,191.64,191.76,10445.0,158.277,158.3183,158.1697,158.2688,10445.0
2019-04-12 11:55:00,191.78,191.85,191.73,191.78,13777.0,158.2853,158.3431,158.244,158.2853,13777.0
2019-04-12 12:00:00,191.78,191.88,191.77,191.85,6796.0,158.2853,158.3678,158.277,158.3431,6796.0
2019-04-12 12:05:00,191.85,191.88,191.62,191.83,10610.0,158.3431,158.3678,158.1532,158.3266,10610.0
2019-04-12 12:10:00,191.77,191.84,191.5,191.57,33139.0,158.277,158.3348,158.0542,158.112,33139.0
2019-04-12 12:15:00,191.57,191.73,191.37,191.4,28480.0,158.112,158.244,157.9469,157.9717,28480.0
2019-04-12 12:20:00,191.42,191.5,191.25,191.42,14572.0,157.9882,158.0542,157.8479,157.9882,14572.0
2019-04-12 12:25:00,191.39,191.54,191.21,191.29,6447.0,157.9634,158.0872,157.8148,157.8809,6447.0
2019-04-12 12:30:00,191.28,191.29,191.08,191.09,9635.0,157.8726,157.8809,157.7075,157.7158,9635.0
2019-04-12 12:35:00,191.1,191.15,191.0,191.13,14057.0,157.7241,157.7653,157.6415,157.7488,14057.0
2019-04-12 12:40:00,191.1,191.18,191.04,191.06,7032.0,157.7241,157.7901,157.6745,157.691,7032.0
2019-04-12 12:45:00,191.09,191.1,190.79,191.01,17857.0,157.7158,157.7241,157.4682,157.6498,17857.0
2019-04-12 12:50:00,191.03,191.21,191.01,191.21,8501.0,157.6663,157.8148,157.6498,157.8148,8501.0
2019-04-12 12:55:00,191.2,191.21,190.94,191.08,22783.0,157.8066,157.8148,157.592,157.7075,22783.0
2019-04-12 13:00:00,191.07,191.07,190.95,191.04,14562.0,157.6993,157.6993,157.6003,157.6745,14562.0
2019-04-12 13:05:00,191.13,191.2,190.99,191.05,8818.0,157.7488,157.8066,157.6333,157.6828,8818.0
2019-04-12 13:10:00,191.07,191.19,190.99,191.13,12040.0,157.6993,157.7983,157.6333,157.7488,12040.0
2019-04-12 13:15:00,191.15,191.36,191.14,191.36,9815.0,157.7653,157.9386,157.7571,157.9386,9815.0
2019-04-12 13:20:00,191.27,191.29,191.18,191.2,6170.0,157.8644,157.8809,157.7901,157.8066,6170.0
2019-04-12 13:25:00,191.2,191.22,191.0,191.08,14105.0,157.8066,157.8231,157.6415,157.7075,14105.0
2019-04-12 13:30:00,191.11,191.24,191.0,191.01,14390.0,157.7323,157.8396,157.6415,157.6498,14390.0
2019-04-12 13:35:00,191.0,191.05,190.9,191.02,38657.0,157.6415,157.6828,157.559,157.658,38657.0
2019-04-12 13:40:00,190.99,190.99,190.83,190.98,7106.0,157.6333,157.6333,157.5012,157.625,7106.0
2019-04-12 13:45:00,190.99,191.03,190.88,190.91,17779.0,157.6333,157.6663,157.5425,157.5672,17779.0
2019-04-12 13:50:00,190.92,191.03,190.92,191.02,5321.0,157.5755,157.6663,157.5755,157.658,5321.0
2019-04-12 13:55:00,191.03,191.08,190.94,190.94,8035.0,157.6663,157.7075,157.592,157.592,8035.0
2019-04-12 14:00:00,190.94,191.18,190.94,191.14,12141.0,157.592,157.7901,157.592,157.7571,12141.0
2019-04-12 14:05:00,191.18,191.26,191.14,191.23,4998.0,157.7901,157.8561,157.7571,157.8314,4998.0
2019-04-12 14:10:00,191.27,191.34,191.24,191.28,7492.0,157.8644,157.9221,157.8396,157.8726,7492.0
2019-04-12 14:15:00,191.3,191.38,191.29,191.37,9051.0,157.8891,157.9552,157.8809,157.9469,9051.0
2019-04-12 14:20:00,191.37,191.5,191.29,191.39,13814.0,157.9469,158.0542,157.8809,157.9634,13814.0
2019-04-12 14:25:00,191.37,191.47,191.34,191.41,9690.0,157.9469,158.0294,157.9221,157.9799,9690.0
2019-04-12 14:30:00,191.43,191.59,191.43,191.52,12567.0,157.9964,158.1285,157.9964,158.0707,12567.0
2019-04-12 14:35:00,191.5,191.52,191.37,191.51,12245.0,158.0542,158.0707,157.9469,158.0624,12245.0
2019-04-12 14:40:00,191.51,191.51,191.32,191.35,12145.0,158.0624,158.0624,157.9056,157.9304,12145.0
2019-04-12 14:45:00,191.35,191.35,191.2,191.2,6478.0,157.9304,157.9304,157.8066,157.8066,6478.0
2019-04-12 14:50:00,191.18,191.25,191.08,191.23,8457.0,157.7901,157.8479,157.7075,157.8314,8457.0
2019-04-12 14:55:00,191.25,191.29,191.18,191.18,8507.0,157.8479,157.8809,157.7901,157.7901,8507.0
2019-04-12 15:00:00,191.18,191.23,191.12,191.21,11652.0,157.7901,157.8314,157.7406,157.8148,11652.0
2019-04-12 15:05:00,191.21,191.41,191.16,191.3,15675.0,157.8148,157.9799,157.7736,157.8891,15675.0
2019-04-12 15:10:00,191.32,191.49,191.25,191.45,12942.0,157.9056,158.0459,157.8479,158.0129,12942.0
2019-04-12 15:15:00,191.42,191.54,191.4,191.52,24844.0,157.9882,158.0872,157.9717,158.0707,24844.0
2019-04-12 15:20:00,191.51,191.53,191.26,191.41,20142.0,158.0624,158.079,157.8561,157.9799,20142.0
2019-04-12 15:25:00,191.43,191.5,191.36,191.47,11427.0,157.9964,158.0542,157.9386,158.0294,11427.0
2019-04-12 15:30:00,191.48,191.52,191.31,191.33,28154.0,158.0377,158.0707,157.8974,157.9139,28154.0
2019-04-12 15:35:00,191.31,191.45,191.25,191.39,38414.0,157.8974,158.0129,157.8479,157.9634,38414.0
2019-04-12 15:40:00,191.37,191.48,191.24,191.43,12333.0,157.9469,158.0377,157.8396,157.9964,12333.0
2019-04-12 15:45:00,191.41,191.52,191.27,191.5,17200.0,157.9799,158.0707,157.8644,158.0542,17200.0
2019-04-12 15:50:00,191.49,191.49,191.09,191.13,41749.0,158.0459,158.0459,157.7158,157.7488,41749.0
2019-04-12 15:55:00,191.15,191.48,191.02,191.47,109910.0,157.7653,158.0377,157.658,158.0294,109910.0
2019-04-15 09:30:00,191.84,193.18,191.7,192.19,39044.0,158.3348,159.4408,158.2193,158.6237,39044.0
2019-04-15 09:35:00,192.41,192.68,191.95,192.0,25907.0,158.8053,159.0281,158.4256,158.4669,25907.0
2019-04-15 09:40:00,192.02,192.22,191.92,192.03,21081.0,158.4834,158.6484,158.4008,158.4916,21081.0
2019-04-15 09:45:00,192.06,192.13,191.68,192.0,18160.0,158.5164,158.5742,158.2028,158.4669,18160.0
2019-04-15 09:50:00,191.98,192.01,191.77,192.01,7250.0,158.4504,158.4751,158.277,158.4751,7250.0
2019-04-15 09:55:00,192.0,192.0,191.22,191.3,36572.0,158.4669,158.4669,157.8231,157.8891,36572.0
2019-04-15 10:00:00,191.36,191.37,191.12,191.31,18697.0,157.9386,157.9469,157.7406,157.8974,18697.0
2019-04-15 10:05:00,191.25,191.63,191.25,191.63,6153.0,157.8479,158.1615,157.8479,158.1615,6153.0
2019-04-15 10:10:00,191.69,191.75,191.6,191.7,7433.0,158.211,158.2605,158.1367,158.2193,7433.0
2019-04-15 10:15:00,191.64,191.69,191.45,191.62,10306.0,158.1697,158.211,158.0129,158.1532,10306.0
2019-04-15 10:20:00,191.6,191.6,191.24,191.41,7840.0,158.1367,158.1367,157.8396,157.9799,7840.0
2019-04-15 10:25:00,191.43,191.46,191.22,191.29,24006.0,157.9964,158.0212,157.8231,157.8809,24006.0
2019-04-15 10:30:00,191.24,191.34,191.21,191.25,13615.0,157.8396,157.9221,157.8148,157.8479,13615.0
2019-04-15 10:35:00,191.21,191.25,191.0,191.04,7907.0,157.8148,157.8479,157.6415,157.6745,7907.0
2019-04-15 10:40:00,190.97,191.02,190.67,190.72,6646.0,157.6168,157.658,157.3692,157.4104,6646.0
2019-04-15 10:45:00,190.67,190.67,190.43,190.55,15008.0,157.3692,157.3692,157.1711,157.2701,15008.0
2019-04-15 10:50:00,190.63,190.85,190.56,190.84,5318.0,157.3361,157.5177,157.2784,157.5095,5318.0
2019-04-15 10:55:00,190.8,190.97,190.75,190.94,10706.0,157.4765,157.6168,157.4352,157.592,10706.0
2019-04-15 11:00:00,190.98,191.03,190.76,190.77,9708.0,157.625,157.6663,157.4434,157.4517,9708.0
2019-04-15 11:05:00,190.81,190.81,190.59,190.73,7238.0,157.4847,157.4847,157.3031,157.4187,7238.0
2019-04-15 11:10:00,190.75,190.95,190.7,190.94,23306.0,157.4352,157.6003,157.3939,157.592,23306.0
2019-04-15 11:15:00,190.96,190.96,190.78,190.82,7626.0,157.6085,157.6085,157.4599,157.493,7626.0
2019-04-15 11:20:00,190.84,191.05,190.78,190.92,26620.0,157.5095,157.6828,157.4599,157.5755,26620.0
2019-04-15 11:25:00,190.94,191.0,190.92,191.0,12020.0,157.592,157.6415,157.5755,157.6415,12020.0
2019-04-15 11:30:00,191.0,191.02,190.65,190.65,6713.0,157.6415,157.658,157.3526,157.3526,6713.0
2019-04-15 11:35:00,190.6,190.61,190.4,190.5,6752.0,157.3114,157.3196,157.1463,157.2288,6752.0
2019-04-15 11:40:00,190.48,190.51,190.23,190.23,34083.0,157.2123,157.2371,157.006,157.006,34083.0
2019-04-15 11:45:00,190.28,190.28,190.04,190.04,10397.0,157.0473,157.0473,156.8492,156.8492,10397.0
2019-04-15 11:50:00,190.06,190.09,189.94,190.02,27814.0,156.8657,156.8905,156.7667,156.8327,27814.0
2019-04-15 11:55:00,190.02,190.11,189.98,189.98,13905.0,156.8327,156.907,156.7997,156.7997,13905.0
2019-04-15 12:00:00,189.97,190.05,189.85,189.96,16255.0,156.7914,156.8574,156.6924,156.7832,16255.0
2019-04-15 12:05:00,189.99,190.19,189.99,190.15,18897.0,156.8079,156.973,156.8079,156.94,18897.0
2019-04-15 12:10:00,190.17,190.36,190.14,190.35,18599.0,156.9565,157.1133,156.9317,157.105,18599.0
2019-04-15 12:15:00,190.34,190.4,190.24,190.29,7216.0,157.0968,157.1463,157.0143,157.0555,7216.0
2019-04-15 12:20:00,190.3,190.35,190.17,190.18,18251.0,157.0638,157.105,156.9565,156.9647,18251.0
2019-04-15 12:25:00,190.2,190.31,190.2,190.27,7484.0,156.9812,157.072,156.9812,157.039,7484.0
2019-04-15 12:30:00,190.27,190.37,190.25,190.25,25535.0,157.039,157.1216,157.0225,157.0225,25535.0
2019-04-15 12:35:00,190.24,190.32,190.2,190.29,12827.0,157.0143,157.0803,156.9812,157.0555,12827.0
2019-04-15 12:40:00,190.27,190.31,190.17,190.19,8677.0,157.039,157.072,156.9565,156.973,8677.0
2019-04-15 12:45:00,190.21,190.26,190.15,190.15,9733.0,156.9895,157.0308,156.94,156.94,9733.0
2019-04-15 12:50:00,190.13,190.16,190.01,190.04,15034.0,156.9235,156.9482,156.8244,156.8492,15034.0
2019-04-15 12:55:00,190.0,190.06,189.93,190.06,8970.0,156.8162,156.8657,156.7584,156.8657,8970.0
2019-04-15 13:00:00,190.09,190.39,190.08,190.38,8742.0,156.8905,157.1381,156.8822,157.1298,8742.0
2019-04-15 13:05:00,190.36,190.46,190.23,190.29,10272.0,157.1133,157.1958,157.006,157.0555,10272.0
2019-04-15 13:10:00,190.3,190.35,190.26,190.33,14704.0,157.0638,157.105,157.0308,157.0885,14704.0
2019-04-15 13:15:00,190.35,190.38,190.27,190.3,11840.0,157.105,157.1298,157.039,157.0638,11840.0
2019-04-15 13:20:00,190.3,190.36,190.22,190.25,10553.0,157.0638,157.1133,156.9977,157.0225,10553.0
2019-04-15 13:25:00,190.23,190.31,190.19,190.29,4929.0,157.006,157.072,156.973,157.0555,4929.0
2019-04-15 13:30:00,190.27,190.34,190.21,190.3,9139.0,157.039,157.0968,156.9895,157.0638,9139.0
2019-04-15 13:35:00,190.26,190.3,190.16,190.23,5990.0,157.0308,157.0638,156.9482,157.006,5990.0
2019-04-15 13:40:00,190.24,190.34,190.21,190.33,12529.0,157.0143,157.0968,156.9895,157.0885,12529.0
2019-04-15 13:45:00,190.31,190.35,190.24,190.34,7772.0,157.072,157.105,157.0143,157.0968,7772.0
2019-04-15 13:50:00,190.37,190.53,190.36,190.5,8380.0,157.1216,157.2536,157.1133,157.2288,8380.0
2019-04-15 13:55:00,190.49,190.56,190.49,190.53,4711.0,157.2206,157.2784,157.2206,157.2536,4711.0
2019-04-15 14:00:00,190.56,190.62,190.5,190.59,15812.0,157.2784,157.3279,157.2288,157.3031,15812.0
2019-04-15 14:05:00,190.63,190.69,190.51,190.56,9006.0,157.3361,157.3857,157.2371,157.2784,9006.0
2019-04-15 14:10:00,190.51,190.62,190.42,190.44,15375.0,157.2371,157.3279,157.1628,157.1793,15375.0
2019-04-15 14:15:00,190.48,190.55,190.38,190.41,11878.0,157.2123,157.2701,157.1298,157.1546,11878.0
2019-04-15 14:20:00,190.44,190.52,190.38,190.49,5669.0,157.1793,157.2454,157.1298,157.2206,5669.0
2019-04-15 14:25:00,190.49,190.54,190.46,190.49,4892.0,157.2206,157.2619,157.1958,157.2206,4892.0
2019-04-15 14:30:00,190.54,190.59,190.46,190.59,10201.0,157.2619,157.3031,157.1958,157.3031,10201.0
2019-04-15 14:35:00,190.61,190.72,190.58,190.72,8696.0,157.3196,157.4104,157.2949,157.4104,8696.0
2019-04-15 14:40:00,190.73,190.89,190.72,190.82,16126.0,157.4187,157.5507,157.4104,157.493,16126.0
2019-04-15 14:45:00,190.86,190.91,190.82,190.89,14913.0,157.526,157.5672,157.493,157.5507,14913.0
2019-04-15 14:50:00,190.9,190.98,190.83,190.94,19218.0,157.559,157.625,157.5012,157.592,19218.0
2019-04-15 14:55:00,190.95,191.02,190.87,190.97,5953.0,157.6003,157.658,157.5342,157.6168,5953.0
2019-04-15 15:00:00,190.95,191.01,190.85,190.85,7528.0,157.6003,157.6498,157.5177,157.5177,7528.0
2019-04-15 15:05:00,190.85,191.02,190.82,190.82,17032.0,157.5177,157.658,157.493,157.493,17032.0
2019-04-15 15:10:00,190.83,190.93,190.74,190.83,16640.0,157.5012,157.5837,157.4269,157.5012,16640.0
2019-04-15 15:15:00,190.84,190.93,190.8,190.82,34454.0,157.5095,157.5837,157.4765,157.493,34454.0
2019-04-15 15:20:00,190.81,191.01,190.8,190.93,48985.0,157.4847,157.6498,157.4765,157.5837,48985.0
2019-04-15 15:25:00,190.94,190.94,190.81,190.91,16071.0,157.592,157.592,157.4847,157.5672,16071.0
2019-04-15 15:30:00,190.91,190.93,190.8,190.89,35544.0,157.5672,157.5837,157.4765,157.5507,35544.0
2019-04-15 15:35:00,190.89,190.93,190.79,190.85,36627.0,157.5507,157.5837,157.4682,157.5177,36627.0
2019-04-15 15:40:00,190.86,190.9,190.81,190.83,20647.0,157.526,157.559,157.4847,157.5012,20647.0
2019-04-15 15:45:00,190.83,190.89,190.79,190.82,36675.0,157.5012,157.5507,157.4682,157.493,36675.0
2019-04-15 15:50:00,190.86,190.9,190.74,190.88,50750.0,157.526,157.559,157.4269,157.5425,50750.0
2019-04-15 15:55:00,190.91,191.28,190.82,191.27,154063.0,157.5672,157.8726,157.493,157.8644,154063.0
2019-04-16 09:30:00,192.27,192.38,191.69,191.79,55827.0,158.6897,158.7805,158.211,158.2935,55827.0
2019-04-16 09:35:00,191.86,192.0,191.72,191.85,35199.0,158.3513,158.4669,158.2358,158.3431,35199.0
2019-04-16 09:40:00,191.9,192.0,191.64,191.77,26676.0,158.3843,158.4669,158.1697,158.277,26676.0
2019-04-16 09:45:00,191.74,192.0,191.58,191.75,18449.0,158.2523,158.4669,158.1202,158.2605,18449.0
2019-04-16 09:50:00,191.76,192.31,191.73,192.25,31244.0,158.2688,158.7227,158.244,158.6732,31244.0
2019-04-16 09:55:00,192.3,192.48,192.08,192.27,28610.0,158.7145,158.863,158.5329,158.6897,28610.0
2019-04-16 10:00:00,192.28,192.57,192.21,192.37,20138.0,158.698,158.9373,158.6402,158.7722,20138.0
2019-04-16 10:05:00,192.4,192.4,191.9,191.98,14564.0,158.797,158.797,158.3843,158.4504,14564.0
2019-04-16 10:10:00,191.92,192.01,191.75,191.79,30674.0,158.4008,158.4751,158.2605,158.2935,30674.0
2019-04-16 10:15:00,191.88,191.92,191.3,191.3,28288.0,158.3678,158.4008,157.8891,157.8891,28288.0
2019-04-16 10:20:00,191.28,191.32,191.0,191.1,14129.0,157.8726,157.9056,157.6415,157.7241,14129.0
2019-04-16 10:25:00,191.12,191.12,190.79,191.04,32488.0,157.7406,157.7406,157.4682,157.6745,32488.0
2019-04-16 10:30:00,191.0,191.06,190.7,190.73,37451.0,157.6415,157.691,157.3939,157.4187,37451.0
2019-04-16 10:35:00,190.72,190.8,190.56,190.56,32801.0,157.4104,157.4765,157.2784,157.2784,32801.0
2019-04-16 10:40:00,190.59,190.86,190.29,190.35,40507.0,157.3031,157.526,157.0555,157.105,40507.0
2019-04-16 10:45:00,190.3,190.75,190.3,190.66,36314.0,157.0638,157.4352,157.0638,157.3609,36314.0
2019-04-16 10:50:00,190.64,191.0,190.5,190.66,22361.0,157.3444,157.6415,157.2288,157.3609,22361.0
2019-04-16 10:55:00,190.74,190.74,190.35,190.41,10571.0,157.4269,157.4269,157.105,157.1546,10571.0
2019-04-16 11:00:00,190.36,190.45,190.0,190.04,47952.0,157.1133,157.1876,156.8162,156.8492,47952.0
2019-04-16 11:05:00,190.02,190.18,190.0,190.16,13024.0,156.8327,156.9647,156.8162,156.9482,13024.0
2019-04-16 11:10:00,190.09,190.27,189.93,190.27,14790.0,156.8905,157.039,156.7584,157.039,14790.0
2019-04-16 11:15:00,190.27,190.27,190.06,190.19,20577.0,157.039,157.039,156.8657,156.973,20577.0
2019-04-16 11:20:00,190.2,190.34,190.19,190.33,7847.0,156.9812,157.0968,156.973,157.0885,7847.0
2019-04-16 11:25:00,190.33,190.33,189.93,190.02,5009.0,157.0885,157.0885,156.7584,156.8327,5009.0
2019-04-16 11:30:00,189.96,189.96,189.7,189.75,18966.0,156.7832,156.7832,156.5686,156.6098,18966.0
2019-04-16 11:35:00,189.81,189.87,189.6,189.62,27884.0,156.6594,156.7089,156.486,156.5025,27884.0
2019-04-16 11:40:00,189.59,189.89,189.59,189.82,12575.0,156.4778,156.7254,156.4778,156.6676,12575.0
2019-04-16 11:45:00,189.79,189.79,189.46,189.53,13113.0,156.6429,156.6429,156.3705,156.4283,13113.0
2019-04-16 11:50:00,189.56,189.6,189.37,189.41,8888.0,156.453,156.486,156.2962,156.3292,8888.0
2019-04-16 11:55:00,189.37,189.9,189.15,189.2,44800.0,156.2962,156.7336,156.1146,156.1559,44800.0
2019-04-16 12:00:00,189.17,189.57,189.03,189.56,16669.0,156.1311,156.4613,156.0156,156.453,16669.0
2019-04-16 12:05:00,189.57,189.83,189.49,189.83,16755.0,156.4613,156.6759,156.3952,156.6759,16755.0
2019-04-16 12:10:00,189.83,189.9,189.77,189.88,12697.0,156.6759,156.7336,156.6263,156.7171,12697.0
2019-04-16 12:15:00,189.9,189.9,189.52,189.65,10992.0,156.7336,156.7336,156.42,156.5273,10992.0
2019-04-16 12:20:00,189.63,189.74,189.62,189.66,9229.0,156.5108,156.6016,156.5025,156.5356,9229.0
2019-04-16 12:25:00,189.74,189.83,189.59,189.59,8850.0,156.6016,156.6759,156.4778,156.4778,8850.0
2019-04-16 12:30:00,189.58,189.72,189.58,189.71,11555.0,156.4695,156.5851,156.4695,156.5768,11555.0
2019-04-16 12:35:00,189.74,189.75,189.59,189.68,6953.0,156.6016,156.6098,156.4778,156.5521,6953.0
2019-04-16 12:40:00,189.7,189.85,189.62,189.85,4925.0,156.5686,156.6924,156.5025,156.6924,4925.0
2019-04-16 12:45:00,189.83,189.86,189.71,189.86,8014.0,156.6759,156.7006,156.5768,156.7006,8014.0
2019-04-16 12:50:00,189.86,189.98,189.82,189.91,14191.0,156.7006,156.7997,156.6676,156.7419,14191.0
2019-04-16 12:55:00,189.91,190.09,189.9,190.04,15512.0,156.7419,156.8905,156.7336,156.8492,15512.0
2019-04-16 13:00:00,190.03,190.1,189.81,189.81,24957.0,156.8409,156.8987,156.6594,156.6594,24957.0
2019-04-16 13:05:00,189.83,189.96,189.76,189.77,4443.0,156.6759,156.7832,156.6181,156.6263,4443.0
2019-04-16 13:10:00,189.74,189.79,189.69,189.74,5919.0,156.6016,156.6429,156.5603,156.6016,5919.0
2019-04-16 13:15:00,189.74,189.83,189.67,189.82,5692.0,156.6016,156.6759,156.5438,156.6676,5692.0
2019-04-16 13:20:00,189.81,189.95,189.76,189.85,10079.0,156.6594,156.7749,156.6181,156.6924,10079.0
2019-04-16 13:25:00,189.85,190.01,189.47,189.67,49182.0,156.6924,156.8244,156.3787,156.5438,49182.0
2019-04-16 13:30:00,189.72,189.73,189.53,189.64,11172.0,156.5851,156.5933,156.4283,156.519,11172.0
2019-04-16 13:35:00,189.64,189.68,189.4,189.62,13576.0,156.519,156.5521,156.321,156.5025,13576.0
2019-04-16 13:40:00,189.62,189.67,189.15,189.19,15856.0,156.5025,156.5438,156.1146,156.1476,15856.0
2019-04-16 13:45:00,189.19,189.32,189.1,189.13,8592.0,156.1476,156.2549,156.0734,156.0981,8592.0
2019-04-16 13:50:00,189.12,189.18,188.94,189.18,16818.0,156.0899,156.1394,155.9413,156.1394,16818.0
2019-04-16 13:55:00,189.17,189.17,188.96,189.12,10958.0,156.1311,156.1311,155.9578,156.0899,10958.0
2019-04-16 14:00:00,189.08,189.12,188.69,188.82,19108.0,156.0569,156.0899,155.735,155.8423,19108.0
2019-04-16 14:05:00,188.82,188.88,188.57,188.57,13444.0,155.8423,155.8918,155.6359,155.6359,13444.0
2019-04-16 14:10:00,188.57,188.74,188.5,188.72,17353.0,155.6359,155.7762,155.5782,155.7597,17353.0
2019-04-16 14:15:00,188.74,188.74,188.41,188.43,13787.0,155.7762,155.7762,155.5039,155.5204,13787.0
2019-04-16 14:20:00,188.44,188.56,188.32,188.34,18178.0,155.5286,155.6277,155.4296,155.4461,18178.0
2019-04-16 14:25:00,188.32,188.42,188.32,188.38,8702.0,155.4296,155.5121,155.4296,155.4791,8702.0
2019-04-16 14:30:00,188.39,188.42,188.32,188.39,15509.0,155.4874,155.5121,155.4296,155.4874,15509.0
2019-04-16 14:35:00,188.39,188.39,188.17,188.34,21998.0,155.4874,155.4874,155.3058,155.4461,21998.0
2019-04-16 14:40:00,188.34,188.53,188.34,188.36,21622.0,155.4461,155.6029,155.4461,155.4626,21622.0
2019-04-16 14:45:00,188.35,188.37,188.22,188.25,12994.0,155.4543,155.4709,155.3471,155.3718,12994.0
2019-04-16 14:50:00,188.23,188.28,188.17,188.25,13211.0,155.3553,155.3966,155.3058,155.3718,13211.0
2019-04-16 14:55:00,188.26,188.47,188.26,188.47,20550.0,155.3801,155.5534,155.3801,155.5534,20550.0
2019-04-16 15:00:00,188.45,188.47,188.29,188.32,13629.0,155.5369,155.5534,155.4048,155.4296,13629.0
2019-04-16 15:05:00,188.33,188.49,188.29,188.43,15242.0,155.4378,155.5699,155.4048,155.5204,15242.0
2019-04-16 15:10:00,188.43,188.6,188.41,188.47,20055.0,155.5204,155.6607,155.5039,155.5534,20055.0
2019-04-16 15:15:00,188.48,188.63,188.35,188.63,26961.0,155.5616,155.6854,155.4543,155.6854,26961.0
2019-04-16 15:20:00,188.65,188.7,188.32,188.35,36472.0,155.702,155.7432,155.4296,155.4543,36472.0
2019-04-16 15:25:00,188.37,188.37,188.02,188.09,29858.0,155.4709,155.4709,155.182,155.2398,29858.0
2019-04-16 15:30:00,188.06,188.08,187.59,187.7,40773.0,155.215,155.2315,154.8271,154.9179,40773.0
2019-04-16 15:35:00,187.7,187.71,187.54,187.64,35716.0,154.9179,154.9261,154.7858,154.8684,35716.0
2019-04-16 15:40:00,187.64,187.66,187.46,187.46,34207.0,154.8684,154.8849,154.7198,154.7198,34207.0
2019-04-16 15:45:00,187.44,187.98,187.44,187.96,60261.0,154.7033,155.149,154.7033,155.1325,60261.0
2019-04-16 15:50:00,187.95,188.03,187.82,187.87,82049.0,155.1242,155.1902,155.0169,155.0582,82049.0
2019-04-16 15:55:00,187.87,188.31,187.83,188.05,224219.0,155.0582,155.4213,155.0252,155.2067,224219.0
2019-04-17 09:30:00,188.39,188.74,187.35,187.45,43279.0,155.4874,155.7762,154.629,154.7115,43279.0
2019-04-17 09:35:00,187.53,187.7,186.53,187.08,22039.0,154.7776,154.9179,153.9522,154.4062,22039.0
2019-04-17 09:40:00,187.04,187.04,186.06,186.16,18386.0,154.3731,154.3731,153.5643,153.6468,18386.0
2019-04-17 09:45:00,186.08,186.19,185.03,185.42,35262.0,153.5808,153.6716,152.7142,153.0361,35262.0
2019-04-17 09:50:00,185.49,185.61,185.01,185.45,20330.0,153.0939,153.1929,152.6977,153.0608,20330.0
2019-04-17 09:55:00,185.38,185.48,184.01,184.22,41437.0,153.0031,153.0856,151.8723,152.0457,41437.0
2019-04-17 10:00:00,184.22,184.39,184.0,184.33,33827.0,152.0457,152.186,151.8641,152.1364,33827.0
2019-04-17 10:05:00,184.23,184.65,183.87,184.1,44121.0,152.0539,152.4006,151.7568,151.9466,44121.0
2019-04-17 10:10:00,184.1,184.63,183.55,184.63,41600.0,151.9466,152.3841,151.4927,152.3841,41600.0
2019-04-17 10:15:00,184.54,185.05,184.36,184.55,26993.0,152.3098,152.7307,152.1612,152.318,26993.0
2019-04-17 10:20:00,184.59,184.75,184.49,184.68,13679.0,152.351,152.4831,152.2685,152.4253,13679.0
2019-04-17 10:25:00,184.64,185.35,184.63,185.02,27564.0,152.3923,152.9783,152.3841,152.7059,27564.0
2019-04-17 10:30:00,184.97,185.06,184.2,184.31,49786.0,152.6647,152.739,152.0292,152.1199,49786.0
2019-04-17 10:35:00,184.3,184.66,184.13,184.59,17711.0,152.1117,152.4088,151.9714,152.351,17711.0
2019-04-17 10:40:00,184.69,184.69,184.07,184.28,26547.0,152.4336,152.4336,151.9219,152.0952,26547.0
2019-04-17 10:45:00,184.29,184.46,184.13,184.16,26111.0,152.1034,152.2437,151.9714,151.9961,26111.0
2019-04-17 10:50:00,184.16,184.34,184.0,184.02,29430.0,151.9961,152.1447,151.8641,151.8806,29430.0
2019-04-17 10:55:00,184.02,184.06,183.1,183.1,57587.0,151.8806,151.9136,151.1213,151.1213,57587.0
2019-04-17 11:00:00,183.11,183.53,182.81,183.36,76393.0,151.1295,151.4762,150.8819,151.3359,76393.0
2019-04-17 11:05:00,183.34,183.99,183.33,183.89,48326.0,151.3194,151.8558,151.3111,151.7733,48326.0
2019-04-17 11:10:00,183.93,183.93,183.35,183.35,21978.0,151.8063,151.8063,151.3276,151.3276,21978.0
2019-04-17 11:15:00,183.4,183.47,183.07,183.43,19434.0,151.3689,151.4266,151.0965,151.3936,19434.0
2019-04-17 11:20:00,183.44,183.59,183.12,183.42,19482.0,151.4019,151.5257,151.1378,151.3854,19482.0
2019-04-17 11:25:00,183.41,183.58,183.28,183.5,21464.0,151.3771,151.5174,151.2698,151.4514,21464.0
2019-04-17 11:30:00,183.49,183.61,183.28,183.45,30397.0,151.4432,151.5422,151.2698,151.4101,30397.0
2019-04-17 11:35:00,183.38,183.54,183.31,183.46,18627.0,151.3524,151.4844,151.2946,151.4184,18627.0
2019-04-17 11:40:00,183.5,183.63,183.4,183.54,31437.0,151.4514,151.5587,151.3689,151.4844,31437.0
2019-04-17 11:45:00,183.54,184.49,183.48,184.49,32626.0,151.4844,152.2685,151.4349,152.2685,32626.0
2019-04-17 11:50:00,184.5,184.61,183.77,183.81,30427.0,152.2768,152.3675,151.6743,151.7073,30427.0
2019-04-17 11:55:00,183.79,183.79,183.5,183.52,21380.0,151.6908,151.6908,151.4514,151.4679,21380.0
2019-04-17 12:00:00,183.53,183.69,183.36,183.45,44178.0,151.4762,151.6082,151.3359,151.4101,44178.0
2019-04-17 12:05:00,183.48,183.48,183.22,183.34,48144.0,151.4349,151.4349,151.2203,151.3194,48144.0
2019-04-17 12:10:00,183.31,183.51,183.15,183.39,31038.0,151.2946,151.4597,151.1625,151.3606,31038.0
2019-04-17 12:15:00,183.36,183.72,183.3,183.58,54410.0,151.3359,151.633,151.2863,151.5174,54410.0
2019-04-17 12:20:00,183.57,184.13,183.57,183.73,19908.0,151.5092,151.9714,151.5092,151.6412,19908.0
2019-04-17 12:25:00,183.7,183.93,183.55,183.65,31167.0,151.6165,151.8063,151.4927,151.5752,31167.0
2019-04-17 12:30:00,183.68,183.89,183.56,183.6,33083.0,151.6,151.7733,151.5009,151.5339,33083.0
2019-04-17 12:35:00,183.6,183.75,183.49,183.59,17070.0,151.5339,151.6577,151.4432,151.5257,17070.0
2019-04-17 12:40:00,183.63,183.75,183.52,183.67,41590.0,151.5587,151.6577,151.4679,151.5917,41590.0
2019-04-17 12:45:00,183.59,183.68,183.54,183.68,14070.0,151.5257,151.6,151.4844,151.6,14070.0
2019-04-17 12:50:00,183.67,183.71,183.57,183.61,15701.0,151.5917,151.6247,151.5092,151.5422,15701.0
2019-04-17 12:55:00,183.64,183.99,183.63,183.84,21995.0,151.567,151.8558,151.5587,151.732,21995.0
2019-04-17 13:00:00,183.82,184.04,183.81,183.94,28317.0,151.7155,151.8971,151.7073,151.8146,28317.0
2019-04-17 13:05:00,183.91,184.31,183.89,184.31,127140.0,151.7898,152.1199,151.7733,152.1199,127140.0
2019-04-17 13:10:00,184.27,184.37,183.8,183.89,44064.0,152.0869,152.1695,151.699,151.7733,44064.0
2019-04-17 13:15:00,183.87,184.09,183.77,183.79,22147.0,151.7568,151.9384,151.6743,151.6908,22147.0
2019-04-17 13:20:00,183.75,183.75,183.34,183.36,95553.0,151.6577,151.6577,151.3194,151.3359,95553.0
2019-04-17 13:25:00,183.38,183.65,183.35,183.53,45806.0,151.3524,151.5752,151.3276,151.4762,45806.0
2019-04-17 13:30:00,183.55,183.63,183.1,183.1,95202.0,151.4927,151.5587,151.1213,151.1213,95202.0
2019-04-17 13:35:00,183.07,183.35,183.06,183.1,54519.0,151.0965,151.3276,151.0883,151.1213,54519.0
2019-04-17 13:40:00,183.09,183.42,183.07,183.38,14391.0,151.113,151.3854,151.0965,151.3524,14391.0
2019-04-17 13:45:00,183.41,183.43,183.13,183.14,10347.0,151.3771,151.3936,151.146,151.1543,10347.0
2019-04-17 13:50:00,183.12,183.2,182.5,182.61,76183.0,151.1378,151.2038,150.6261,150.7168,76183.0
2019-04-17 13:55:00,182.61,182.66,182.5,182.54,81459.0,150.7168,150.7581,150.6261,150.6591,81459.0
2019-04-17 14:00:00,182.54,182.88,182.5,182.52,24739.0,150.6591,150.9397,150.6261,150.6426,24739.0
2019-04-17 14:05:00,182.52,182.53,182.01,182.04,72492.0,150.6426,150.6508,150.2216,150.2464,72492.0
2019-04-17 14:10:00,182.03,182.03,181.53,181.78,85709.0,150.2381,150.2381,149.8255,150.0318,85709.0
2019-04-17 14:15:00,181.78,182.39,181.77,182.06,30099.0,150.0318,150.5353,150.0236,150.2629,30099.0
2019-04-17 14:20:00,182.08,182.41,182.04,182.25,37739.0,150.2794,150.5518,150.2464,150.4197,37739.0
2019-04-17 14:25:00,182.28,182.36,182.05,182.17,79992.0,150.4445,150.5105,150.2547,150.3537,79992.0
2019-04-17 14:30:00,182.2,182.68,182.17,182.56,48221.0,150.3785,150.7746,150.3537,150.6756,48221.0
2019-04-17 14:35:00,182.55,182.7,182.4,182.48,38590.0,150.6673,150.7911,150.5435,150.6096,38590.0
2019-04-17 14:40:00,182.51,182.56,182.06,182.1,89311.0,150.6343,150.6756,150.2629,150.2959,89311.0
2019-04-17 14:45:00,182.13,182.49,182.13,182.46,23286.0,150.3207,150.6178,150.3207,150.593,23286.0
2019-04-17 14:50:00,182.47,182.66,182.46,182.59,24839.0,150.6013,150.7581,150.593,150.7003,24839.0
2019-04-17 14:55:00,182.58,182.76,182.5,182.54,20147.0,150.6921,150.8407,150.6261,150.6591,20147.0
2019-04-17 15:00:00,182.56,182.77,182.53,182.56,25758.0,150.6756,150.8489,150.6508,150.6756,25758.0
2019-04-17 15:05:00,182.57,182.73,182.43,182.69,62332.0,150.6838,150.8159,150.5683,150.7829,62332.0
2019-04-17 15:10:00,182.7,182.89,182.58,182.59,54694.0,150.7911,150.9479,150.6921,150.7003,54694.0
2019-04-17 15:15:00,182.59,182.77,182.48,182.54,59757.0,150.7003,150.8489,150.6096,150.6591,59757.0
2019-04-17 15:20:00,182.55,182.55,182.28,182.28,47466.0,150.6673,150.6673,150.4445,150.4445,47466.0
2019-04-17 15:25:00,182.27,182.67,182.23,182.49,58179.0,150.4362,150.7664,150.4032,150.6178,58179.0
2019-04-17 15:30:00,182.51,182.85,182.49,182.82,40619.0,150.6343,150.9149,150.6178,150.8902,40619.0
2019-04-17 15:35:00,182.82,182.86,182.66,182.68,113669.0,150.8902,150.9232,150.7581,150.7746,113669.0
2019-04-17 15:40:00,182.68,182.69,182.4,182.54,129997.0,150.7746,150.7829,150.5435,150.6591,129997.0
2019-04-17 15:45:00,182.53,182.82,182.44,182.65,104377.0,150.6508,150.8902,150.5765,150.7499,104377.0
2019-04-17 15:50:00,182.65,182.9,182.63,182.75,130109.0,150.7499,150.9562,150.7334,150.8324,130109.0
2019-04-17 15:55:00,182.74,183.0,181.99,182.46,405844.0,150.8241,151.0387,150.2051,150.593,405844.0
2019-04-18 09:30:00,183.07,183.49,181.36,181.53,325669.0,151.0965,151.4432,149.6852,149.8255,325669.0
2019-04-18 09:35:00,181.52,182.56,181.34,182.23,105505.0,149.8172,150.6756,149.6687,150.4032,105505.0
2019-04-18 09:40:00,182.28,182.74,181.68,181.86,138571.0,150.4445,150.8241,149.9493,150.0978,138571.0
2019-04-18 09:45:00,181.81,182.58,181.59,182.05,80535.0,150.0566,150.6921,149.875,150.2547,80535.0
2019-04-18 09:50:00,182.01,182.5,181.85,181.98,53289.0,150.2216,150.6261,150.0896,150.1969,53289.0
2019-04-18 09:55:00,181.94,182.02,180.65,180.94,101879.0,150.1639,150.2299,149.0992,149.3385,101879.0
2019-04-18 10:00:00,181.03,181.13,180.31,180.83,38540.0,149.4128,149.4953,148.8185,149.2477,38540.0
2019-04-18 10:05:00,180.78,181.05,180.3,180.34,49660.0,149.2065,149.4293,148.8103,148.8433,49660.0
2019-04-18 10:10:00,180.34,180.39,179.75,180.22,125899.0,148.8433,148.8846,148.3564,148.7443,125899.0
2019-04-18 10:15:00,180.23,180.24,179.37,179.37,51477.0,148.7525,148.7608,148.0427,148.0427,51477.0
2019-04-18 10:20:00,179.42,179.42,178.38,178.56,161647.0,148.084,148.084,147.2256,147.3742,161647.0
2019-04-18 10:25:00,178.58,178.93,178.18,178.46,114479.0,147.3907,147.6796,147.0606,147.2917,114479.0
2019-04-18 10:30:00,178.42,178.57,178.07,178.47,54354.0,147.2586,147.3824,146.9698,147.2999,54354.0
2019-04-18 10:35:00,178.41,178.83,178.21,178.68,29103.0,147.2504,147.597,147.0853,147.4732,29103.0
2019-04-18 10:40:00,178.55,179.08,178.36,178.96,28768.0,147.3659,147.8034,147.2091,147.7043,28768.0
2019-04-18 10:45:00,178.86,179.29,178.7,179.29,68890.0,147.6218,147.9767,147.4897,147.9767,68890.0
2019-04-18 10:50:00,179.25,179.8,179.07,179.8,55970.0,147.9437,148.3976,147.7951,148.3976,55970.0
2019-04-18 10:55:00,179.75,179.76,179.37,179.48,31554.0,148.3564,148.3646,148.0427,148.1335,31554.0
2019-04-18 11:00:00,179.5,179.67,179.32,179.59,34245.0,148.15,148.2903,148.0015,148.2243,34245.0
2019-04-18 11:05:00,179.57,179.6,178.86,178.99,50175.0,148.2078,148.2326,147.6218,147.7291,50175.0
2019-04-18 11:10:00,179.0,179.01,178.3,178.3,46682.0,147.7373,147.7456,147.1596,147.1596,46682.0
2019-04-18 11:15:00,178.32,178.36,177.71,177.75,97124.0,147.1761,147.2091,146.6726,146.7057,97124.0
2019-04-18 11:20:00,177.77,177.81,177.07,177.18,86240.0,146.7222,146.7552,146.1444,146.2352,86240.0
2019-04-18 11:25:00,177.19,177.35,176.85,177.32,102152.0,146.2435,146.3755,145.9628,146.3508,102152.0
2019-04-18 11:30:00,177.35,178.5,177.35,178.26,82018.0,146.3755,147.3247,146.3755,147.1266,82018.0
2019-04-18 11:35:00,178.33,179.14,178.24,178.96,34385.0,147.1844,147.8529,147.1101,147.7043,34385.0
2019-04-18 11:40:00,178.91,179.26,178.9,179.18,46663.0,147.6631,147.9519,147.6548,147.8859,46663.0
2019-04-18 11:45:00,179.15,179.17,178.92,179.12,35961.0,147.8611,147.8777,147.6713,147.8364,35961.0
2019-04-18 11:50:00,179.1,179.29,178.98,178.98,27904.0,147.8199,147.9767,147.7208,147.7208,27904.0
2019-04-18 11:55:00,178.98,178.98,178.46,178.76,61132.0,147.7208,147.7208,147.2917,147.5393,61132.0
2019-04-18 12:00:00,178.81,179.03,178.59,179.02,24996.0,147.5805,147.7621,147.3989,147.7538,24996.0
2019-04-18 12:05:00,179.02,179.44,179.01,179.24,28515.0,147.7538,148.1005,147.7456,147.9354,28515.0
2019-04-18 12:10:00,179.25,179.52,179.19,179.28,30139.0,147.9437,148.1665,147.8942,147.9684,30139.0
2019-04-18 12:15:00,179.3,179.69,179.25,179.68,57542.0,147.9849,148.3068,147.9437,148.2986,57542.0
2019-04-18 12:20:00,179.7,179.76,179.4,179.6,91895.0,148.3151,148.3646,148.0675,148.2326,91895.0
2019-04-18 12:25:00,179.59,179.73,179.41,179.6,97025.0,148.2243,148.3398,148.0757,148.2326,97025.0
2019-04-18 12:30:00,179.6,179.63,179.36,179.39,48507.0,148.2326,148.2573,148.0345,148.0592,48507.0
2019-04-18 12:35:00,179.36,179.44,178.88,178.9,25323.0,148.0345,148.1005,147.6383,147.6548,25323.0
2019-04-18 12:40:00,178.9,178.92,178.75,178.84,30418.0,147.6548,147.6713,147.531,147.6053,30418.0
2019-04-18 12:45:00,178.83,178.87,178.66,178.82,27030.0,147.597,147.63,147.4567,147.5888,27030.0
2019-04-18 12:50:00,178.79,178.82,178.35,178.35,40620.0,147.564,147.5888,147.2009,147.2009,40620.0
2019-04-18 12:55:00,178.33,178.39,178.09,178.1,32983.0,147.1844,147.2339,146.9863,146.9945,32983.0
2019-04-18 13:00:00,178.09,178.4,178.07,178.18,38415.0,146.9863,147.2421,146.9698,147.0606,38415.0
2019-04-18 13:05:00,178.18,178.22,178.04,178.09,22731.0,147.0606,147.0936,146.945,146.9863,22731.0
2019-04-18 13:10:00,178.09,178.41,178.09,178.26,98149.0,146.9863,147.2504,146.9863,147.1266,98149.0
2019-04-18 13:15:00,178.27,178.39,178.22,178.28,25552.0,147.1348,147.2339,147.0936,147.1431,25552.0
2019-04-18 13:20:00,178.31,178.61,178.29,178.6,36697.0,147.1679,147.4155,147.1513,147.4072,36697.0
2019-04-18 13:25:00,178.61,178.81,178.6,178.74,21275.0,147.4155,147.5805,147.4072,147.5228,21275.0
2019-04-18 13:30:00,178.76,178.77,178.62,178.67,25587.0,147.5393,147.5475,147.4237,147.465,25587.0
2019-04-18 13:35:00,178.67,178.72,178.54,178.54,18354.0,147.465,147.5062,147.3577,147.3577,18354.0
2019-04-18 13:40:00,178.55,178.6,178.34,178.52,100586.0,147.3659,147.4072,147.1926,147.3412,100586.0
2019-04-18 13:45:00,178.46,178.87,178.36,178.87,31010.0,147.2917,147.63,147.2091,147.63,31010.0
2019-04-18 13:50:00,178.91,178.95,178.83,178.88,27751.0,147.6631,147.6961,147.597,147.6383,27751.0
2019-04-18 13:55:00,178.89,178.95,178.52,178.58,167835.0,147.6466,147.6961,147.3412,147.3907,167835.0
2019-04-18 14:00:00,178.52,178.54,178.28,178.28,37164.0,147.3412,147.3577,147.1431,147.1431,37164.0
2019-04-18 14:05:00,178.28,178.33,178.11,178.21,30124.0,147.1431,147.1844,147.0028,147.0853,30124.0
2019-04-18 14:10:00,178.22,178.24,178.09,178.09,33556.0,147.0936,147.1101,146.9863,146.9863,33556.0
2019-04-18 14:15:00,178.08,178.27,178.04,178.18,36281.0,146.978,147.1348,146.945,147.0606,36281.0
2019-04-18 14:20:00,178.17,178.21,178.11,178.18,24333.0,147.0523,147.0853,147.0028,147.0606,24333.0
2019-04-18 14:25:00,178.18,178.23,178.13,178.15,26709.0,147.0606,147.1018,147.0193,147.0358,26709.0
2019-04-18 14:30:00,178.19,178.23,178.09,178.11,37093.0,147.0688,147.1018,146.9863,147.0028,37093.0
2019-04-18 14:35:00,178.12,178.32,178.07,178.1,66146.0,147.011,147.1761,146.9698,146.9945,66146.0
2019-04-18 14:40:00,178.11,178.39,178.09,178.23,30290.0,147.0028,147.2339,146.9863,147.1018,30290.0
2019-04-18 14:45:00,178.24,178.25,178.1,178.13,25112.0,147.1101,147.1183,146.9945,147.0193,25112.0
2019-04-18 14:50:00,178.15,178.16,178.0,178.09,38994.0,147.0358,147.044,146.912,146.9863,38994.0
2019-04-18 14:55:00,178.09,178.12,177.96,177.99,64676.0,146.9863,147.011,146.879,146.9037,64676.0
2019-04-18 15:00:00,177.99,178.01,177.89,177.94,52973.0,146.9037,146.9202,146.8212,146.8625,52973.0
2019-04-18 15:05:00,177.93,178.02,177.85,177.85,72220.0,146.8542,146.9285,146.7882,146.7882,72220.0
2019-04-18 15:10:00,177.85,177.99,177.82,177.99,89379.0,146.7882,146.9037,146.7634,146.9037,89379.0
2019-04-18 15:15:00,177.99,178.0,177.76,177.78,47226.0,146.9037,146.912,146.7139,146.7304,47226.0
2019-04-18 15:20:00,177.78,177.81,177.71,177.75,68300.0,146.7304,146.7552,146.6726,146.7057,68300.0
2019-04-18 15:25:00,177.76,177.88,177.67,177.82,79953.0,146.7139,146.813,146.6396,146.7634,79953.0
2019-04-18 15:30:00,177.79,177.84,177.67,177.8,171218.0,146.7387,146.7799,146.6396,146.7469,171218.0
2019-04-18 15:35:00,177.79,177.82,177.28,177.42,152487.0,146.7387,146.7634,146.3177,146.4333,152487.0
2019-04-18 15:40:00,177.43,177.87,177.4,177.48,279223.0,146.4415,146.8047,146.4168,146.4828,279223.0
2019-04-18 15:45:00,177.46,177.83,177.15,177.33,193187.0,146.4663,146.7717,146.2104,146.359,193187.0
2019-04-18 15:50:00,177.33,177.55,177.03,177.1,329812.0,146.359,146.5406,146.1114,146.1692,329812.0
2019-04-18 15:55:00,177.11,177.53,177.06,177.46,472381.0,146.1774,146.5241,146.1362,146.4663,472381.0
2019-04-22 09:30:00,177.1,177.46,176.02,177.0,89636.0,146.1692,146.4663,145.2778,146.0866,89636.0
2019-04-22 09:35:00,176.84,176.85,176.02,176.12,31950.0,145.9546,145.9628,145.2778,145.3603,31950.0
2019-04-22 09:40:00,176.16,176.76,176.09,176.58,22402.0,145.3934,145.8886,145.3356,145.74,22402.0
2019-04-22 09:45:00,176.57,177.13,176.56,177.05,60060.0,145.7317,146.1939,145.7235,146.1279,60060.0
2019-04-22 09:50:00,176.99,177.57,176.95,177.29,37291.0,146.0784,146.5571,146.0454,146.326,37291.0
2019-04-22 09:55:00,177.33,177.4,177.01,177.25,19734.0,146.359,146.4168,146.0949,146.293,19734.0
2019-04-22 10:00:00,177.24,177.31,176.92,177.0,32115.0,146.2847,146.3425,146.0206,146.0866,32115.0
2019-04-22 10:05:00,176.95,177.04,176.11,176.16,53646.0,146.0454,146.1197,145.3521,145.3934,53646.0
2019-04-22 10:10:00,176.19,176.21,174.86,176.2,110251.0,145.4181,145.4346,144.3204,145.4264,110251.0
2019-04-22 10:15:00,176.19,176.81,176.19,176.46,17701.0,145.4181,145.9298,145.4181,145.641,17701.0
2019-04-22 10:20:00,176.31,176.75,176.18,176.71,29921.0,145.5172,145.8803,145.4099,145.8473,29921.0
2019-04-22 10:25:00,176.64,176.76,176.42,176.68,21419.0,145.7895,145.8886,145.6079,145.8225,21419.0
2019-04-22 10:30:00,176.65,177.08,176.6,176.8,26808.0,145.7978,146.1527,145.7565,145.9216,26808.0
2019-04-22 10:35:00,176.83,176.97,176.81,176.89,16151.0,145.9463,146.0619,145.9298,145.9959,16151.0
2019-04-22 10:40:00,176.81,177.08,176.79,176.95,31603.0,145.9298,146.1527,145.9133,146.0454,31603.0
2019-04-22 10:45:00,176.93,177.03,176.59,176.92,22960.0,146.0289,146.1114,145.7483,146.0206,22960.0
2019-04-22 10:50:00,177.0,177.18,176.79,176.86,51255.0,146.0866,146.2352,145.9133,145.9711,51255.0
2019-04-22 10:55:00,176.85,177.16,176.76,176.91,22282.0,145.9628,146.2187,145.8886,146.0124,22282.0
2019-04-22 11:00:00,176.93,176.97,176.17,176.18,21006.0,146.0289,146.0619,145.4016,145.4099,21006.0
2019-04-22 11:05:00,176.22,176.32,176.0,176.01,21793.0,145.4429,145.5254,145.2613,145.2696,21793.0
2019-04-22 11:10:00,175.96,176.19,175.87,176.17,12401.0,145.2283,145.4181,145.154,145.4016,12401.0
2019-04-22 11:15:00,176.13,176.37,176.01,176.1,38178.0,145.3686,145.5667,145.2696,145.3438,38178.0
2019-04-22 11:20:00,176.13,176.37,176.11,176.23,43325.0,145.3686,145.5667,145.3521,145.4511,43325.0
2019-04-22 11:25:00,176.26,176.27,176.0,176.24,28310.0,145.4759,145.4841,145.2613,145.4594,28310.0
2019-04-22 11:30:00,176.27,176.32,176.08,176.27,17016.0,145.4841,145.5254,145.3273,145.4841,17016.0
2019-04-22 11:35:00,176.23,176.66,176.2,176.59,15695.0,145.4511,145.806,145.4264,145.7483,15695.0
2019-04-22 11:40:00,176.63,176.9,176.62,176.79,30593.0,145.7813,146.0041,145.773,145.9133,30593.0
2019-04-22 11:45:00,176.81,176.87,176.65,176.74,15850.0,145.9298,145.9794,145.7978,145.8721,15850.0
2019-04-22 11:50:00,176.72,176.85,176.58,176.72,23009.0,145.8555,145.9628,145.74,145.8555,23009.0
2019-04-22 11:55:00,176.68,176.88,176.59,176.7,23101.0,145.8225,145.9876,145.7483,145.839,23101.0
2019-04-22 12:00:00,176.68,176.72,176.59,176.59,10253.0,145.8225,145.8555,145.7483,145.7483,10253.0
2019-04-22 12:05:00,176.59,176.64,176.44,176.45,14377.0,145.7483,145.7895,145.6245,145.6327,14377.0
2019-04-22 12:10:00,176.47,176.68,176.4,176.68,24279.0,145.6492,145.8225,145.5914,145.8225,24279.0
2019-04-22 12:15:00,176.63,176.65,176.5,176.55,17479.0,145.7813,145.7978,145.674,145.7152,17479.0
2019-04-22 12:20:00,176.58,176.62,176.42,176.57,12730.0,145.74,145.773,145.6079,145.7317,12730.0
2019-04-22 12:25:00,176.62,176.89,176.51,176.79,17328.0,145.773,145.9959,145.6822,145.9133,17328.0
2019-04-22 12:30:00,176.81,177.0,176.68,177.0,13174.0,145.9298,146.0866,145.8225,146.0866,13174.0
2019-04-22 12:35:00,176.99,177.02,176.89,176.93,9372.0,146.0784,146.1032,145.9959,146.0289,9372.0
2019-04-22 12:40:00,176.95,176.98,176.7,176.7,20605.0,146.0454,146.0701,145.839,145.839,20605.0
2019-04-22 12:45:00,176.7,176.77,176.65,176.67,10595.0,145.839,145.8968,145.7978,145.8143,10595.0
2019-04-22 12:50:00,176.64,176.75,176.59,176.71,5522.0,145.7895,145.8803,145.7483,145.8473,5522.0
2019-04-22 12:55:00,176.71,176.83,176.56,176.62,15203.0,145.8473,145.9463,145.7235,145.773,15203.0
2019-04-22 13:00:00,176.59,176.68,176.54,176.55,13578.0,145.7483,145.8225,145.707,145.7152,13578.0
2019-04-22 13:05:00,176.55,176.61,176.5,176.57,7292.0,145.7152,145.7648,145.674,145.7317,7292.0
2019-04-22 13:10:00,176.58,176.74,176.56,176.67,9706.0,145.74,145.8721,145.7235,145.8143,9706.0
2019-04-22 13:15:00,176.65,176.76,176.6,176.72,17543.0,145.7978,145.8886,145.7565,145.8555,17543.0
2019-04-22 13:20:00,176.76,176.84,176.7,176.82,13856.0,145.8886,145.9546,145.839,145.9381,13856.0
2019-04-22 13:25:00,176.81,176.82,176.51,176.51,27417.0,145.9298,145.9381,145.6822,145.6822,27417.0
2019-04-22 13:30:00,176.5,176.61,176.44,176.49,16236.0,145.674,145.7648,145.6245,145.6657,16236.0
2019-04-22 13:35:00,176.48,176.53,176.42,176.42,9518.0,145.6575,145.6987,145.6079,145.6079,9518.0
2019-04-22 13:40:00,176.41,176.54,176.41,176.47,7816.0,145.5997,145.707,145.5997,145.6492,7816.0
2019-04-22 13:45:00,176.45,176.58,176.45,176.5,10292.0,145.6327,145.74,145.6327,145.674,10292.0
2019-04-22 13:50:00,176.48,176.53,176.4,176.41,13319.0,145.6575,145.6987,145.5914,145.5997,13319.0
2019-04-22 13:55:00,176.41,176.47,176.3,176.37,13112.0,145.5997,145.6492,145.5089,145.5667,13112.0
2019-04-22 14:00:00,176.36,176.37,176.24,176.29,23955.0,145.5584,145.5667,145.4594,145.5006,23955.0
2019-04-22 14:05:00,176.3,176.45,176.3,176.35,25293.0,145.5089,145.6327,145.5089,145.5502,25293.0
2019-04-22 14:10:00,176.34,176.36,176.25,176.31,15007.0,145.5419,145.5584,145.4676,145.5172,15007.0
2019-04-22 14:15:00,176.3,176.45,176.22,176.44,14323.0,145.5089,145.6327,145.4429,145.6245,14323.0
2019-04-22 14:20:00,176.44,176.47,176.33,176.35,16390.0,145.6245,145.6492,145.5337,145.5502,16390.0
2019-04-22 14:25:00,176.36,176.47,176.32,176.36,26175.0,145.5584,145.6492,145.5254,145.5584,26175.0
2019-04-22 14:30:00,176.37,176.4,176.25,176.3,32391.0,145.5667,145.5914,145.4676,145.5089,32391.0
2019-04-22 14:35:00,176.28,176.46,176.23,176.36,35351.0,145.4924,145.641,145.4511,145.5584,35351.0
2019-04-22 14:40:00,176.35,176.45,176.2,176.37,32063.0,145.5502,145.6327,145.4264,145.5667,32063.0
2019-04-22 14:45:00,176.36,176.38,176.22,176.33,32248.0,145.5584,145.5749,145.4429,145.5337,32248.0
2019-04-22 14:50:00,176.33,176.34,176.23,176.3,15529.0,145.5337,145.5419,145.4511,145.5089,15529.0
2019-04-22 14:55:00,176.3,176.34,176.25,176.26,31741.0,145.5089,145.5419,145.4676,145.4759,31741.0
2019-04-22 15:00:00,176.3,176.32,176.07,176.12,49458.0,145.5089,145.5254,145.3191,145.3603,49458.0
2019-04-22 15:05:00,176.12,176.21,176.02,176.19,54632.0,145.3603,145.4346,145.2778,145.4181,54632.0
2019-04-22 15:10:00,176.2,176.32,176.18,176.31,46367.0,145.4264,145.5254,145.4099,145.5172,46367.0
2019-04-22 15:15:00,176.32,176.39,176.28,176.35,28196.0,145.5254,145.5832,145.4924,145.5502,28196.0
2019-04-22 15:20:00,176.33,176.45,176.32,176.4,32899.0,145.5337,145.6327,145.5254,145.5914,32899.0
2019-04-22 15:25:00,176.4,176.45,176.25,176.27,29807.0,145.5914,145.6327,145.4676,145.4841,29807.0
2019-04-22 15:30:00,176.29,176.41,176.2,176.29,35165.0,145.5006,145.5997,145.4264,145.5006,35165.0
2019-04-22 15:35:00,176.28,176.47,176.28,176.46,31600.0,145.4924,145.6492,145.4924,145.641,31600.0
2019-04-22 15:40:00,176.46,176.54,176.23,176.27,47043.0,145.641,145.707,145.4511,145.4841,47043.0
2019-04-22 15:45:00,176.25,176.42,176.24,176.37,58824.0,145.4676,145.6079,145.4594,145.5667,58824.0
2019-04-22 15:50:00,176.38,176.41,176.11,176.15,61278.0,145.5749,145.5997,145.3521,145.3851,61278.0
2019-04-22 15:55:00,176.24,176.37,176.1,176.37,149423.0,145.4594,145.5667,145.3438,145.5667,149423.0
2019-04-23 09:30:00,176.94,176.94,175.75,176.47,85393.0,146.0371,146.0371,145.055,145.6492,85393.0
2019-04-23 09:35:00,176.46,178.28,176.34,177.99,57703.0,145.641,147.1431,145.5419,146.9037,57703.0
2019-04-23 09:40:00,177.99,178.58,177.66,178.5,32365.0,146.9037,147.3907,146.6314,147.3247,32365.0
2019-04-23 09:45:00,178.54,178.69,177.88,177.89,49448.0,147.3577,147.4815,146.813,146.8212,49448.0
2019-04-23 09:50:00,177.9,178.15,177.58,178.0,36549.0,146.8295,147.0358,146.5653,146.912,36549.0
2019-04-23 09:55:00,178.12,178.61,177.87,178.5,37270.0,147.011,147.4155,146.8047,147.3247,37270.0
2019-04-23 10:00:00,178.55,178.63,177.71,178.22,30770.0,147.3659,147.432,146.6726,147.0936,30770.0
2019-04-23 10:05:00,178.22,178.51,177.8,178.19,17874.0,147.0936,147.3329,146.7469,147.0688,17874.0
2019-04-23 10:10:00,178.26,178.97,178.24,178.89,26187.0,147.1266,147.7126,147.1101,147.6466,26187.0
2019-04-23 10:15:00,178.95,179.14,178.75,178.76,21090.0,147.6961,147.8529,147.531,147.5393,21090.0
2019-04-23 10:20:00,178.75,178.89,178.37,178.39,15665.0,147.531,147.6466,147.2174,147.2339,15665.0
2019-04-23 10:25:00,178.42,178.6,178.33,178.53,10675.0,147.2586,147.4072,147.1844,147.3494,10675.0
2019-04-23 10:30:00,178.56,178.65,178.11,178.5,14635.0,147.3742,147.4485,147.0028,147.3247,14635.0
2019-04-23 10:35:00,178.49,178.52,178.26,178.32,35159.0,147.3164,147.3412,147.1266,147.1761,35159.0
2019-04-23 10:40:00,178.34,178.4,178.11,178.33,33524.0,147.1926,147.2421,147.0028,147.1844,33524.0
2019-04-23 10:45:00,178.29,178.6,178.06,178.51,30263.0,147.1513,147.4072,146.9615,147.3329,30263.0
2019-04-23 10:50:00,178.53,178.89,178.39,178.87,39200.0,147.3494,147.6466,147.2339,147.63,39200.0
2019-04-23 10:55:00,178.87,178.97,178.7,178.92,17707.0,147.63,147.7126,147.4897,147.6713,17707.0
2019-04-23 11:00:00,178.92,179.05,178.73,178.83,48101.0,147.6713,147.7786,147.5145,147.597,48101.0
2019-04-23 11:05:00,178.83,179.28,178.66,179.23,61205.0,147.597,147.9684,147.4567,147.9272,61205.0
2019-04-23 11:10:00,179.22,179.36,179.02,179.36,26974.0,147.9189,148.0345,147.7538,148.0345,26974.0
2019-04-23 11:15:00,179.38,179.63,179.34,179.44,20711.0,148.051,148.2573,148.018,148.1005,20711.0
2019-04-23 11:20:00,179.48,179.93,179.41,179.88,35966.0,148.1335,148.5049,148.0757,148.4636,35966.0
2019-04-23 11:25:00,179.88,180.0,179.75,179.79,26479.0,148.4636,148.5627,148.3564,148.3894,26479.0
2019-04-23 11:30:00,179.79,180.12,179.69,180.08,24936.0,148.3894,148.6617,148.3068,148.6287,24936.0
2019-04-23 11:35:00,180.13,180.28,179.92,180.21,19688.0,148.67,148.7938,148.4967,148.736,19688.0
2019-04-23 11:40:00,180.18,180.18,179.83,180.02,27482.0,148.7113,148.7113,148.4224,148.5792,27482.0
2019-04-23 11:45:00,180.02,180.27,179.94,180.24,39563.0,148.5792,148.7855,148.5132,148.7608,39563.0
2019-04-23 11:50:00,180.21,180.28,179.99,180.02,18302.0,148.736,148.7938,148.5544,148.5792,18302.0
2019-04-23 11:55:00,180.07,180.15,179.99,180.13,17271.0,148.6205,148.6865,148.5544,148.67,17271.0
2019-04-23 12:00:00,180.11,180.36,180.08,180.26,18937.0,148.6535,148.8598,148.6287,148.7773,18937.0
2019-04-23 12:05:00,180.32,180.46,180.26,180.4,12997.0,148.8268,148.9424,148.7773,148.8928,12997.0
2019-04-23 12:10:00,180.41,180.47,180.18,180.47,27767.0,148.9011,148.9506,148.7113,148.9506,27767.0
2019-04-23 12:15:00,180.48,180.65,180.41,180.57,50332.0,148.9589,149.0992,148.9011,149.0331,50332.0
2019-04-23 12:20:00,180.54,180.54,180.23,180.24,23740.0,149.0084,149.0084,148.7525,148.7608,23740.0
2019-04-23 12:25:00,180.21,180.49,180.16,180.23,13924.0,148.736,148.9671,148.6947,148.7525,13924.0
2019-04-23 12:30:00,180.21,180.46,180.19,180.27,14990.0,148.736,148.9424,148.7195,148.7855,14990.0
2019-04-23 12:35:00,180.26,180.39,180.26,180.34,13318.0,148.7773,148.8846,148.7773,148.8433,13318.0
2019-04-23 12:40:00,180.37,180.38,180.13,180.24,10532.0,148.8681,148.8763,148.67,148.7608,10532.0
2019-04-23 12:45:00,180.21,180.42,180.21,180.38,27045.0,148.736,148.9093,148.736,148.8763,27045.0
2019-04-23 12:50:00,180.4,180.47,180.32,180.4,16394.0,148.8928,148.9506,148.8268,148.8928,16394.0
2019-04-23 12:55:00,180.39,180.49,180.32,180.34,8862.0,148.8846,148.9671,148.8268,148.8433,8862.0
2019-04-23 13:00:00,180.32,180.53,180.32,180.5,15972.0,148.8268,149.0001,148.8268,148.9754,15972.0
2019-04-23 13:05:00,180.51,180.53,180.41,180.47,15570.0,148.9836,149.0001,148.9011,148.9506,15570.0
2019-04-23 13:10:00,180.48,180.51,180.16,180.21,15329.0,148.9589,148.9836,148.6947,148.736,15329.0
2019-04-23 13:15:00,180.22,180.22,179.95,180.07,28342.0,148.7443,148.7443,148.5214,148.6205,28342.0
2019-04-23 13:20:00,180.06,180.17,179.72,179.82,33174.0,148.6122,148.703,148.3316,148.4141,33174.0
2019-04-23 13:25:00,179.82,179.91,179.8,179.84,15671.0,148.4141,148.4884,148.3976,148.4306,15671.0
2019-04-23 13:30:00,179.84,180.06,179.84,180.06,45963.0,148.4306,148.6122,148.4306,148.6122,45963.0
2019-04-23 13:35:00,180.05,180.2,179.98,180.0,16338.0,148.604,148.7278,148.5462,148.5627,16338.0
2019-04-23 13:40:00,180.03,180.18,180.02,180.08,16019.0,148.5875,148.7113,148.5792,148.6287,16019.0
2019-04-23 13:45:00,180.12,180.28,179.97,180.28,28995.0,148.6617,148.7938,148.5379,148.7938,28995.0
2019-04-23 13:50:00,180.27,180.28,180.02,180.02,34707.0,148.7855,148.7938,148.5792,148.5792,34707.0
2019-04-23 13:55:00,180.04,180.24,179.99,180.17,21900.0,148.5957,148.7608,148.5544,148.703,21900.0
2019-04-23 14:00:00,180.17,180.23,180.03,180.2,14453.0,148.703,148.7525,148.5875,148.7278,14453.0
2019-04-23 14:05:00,180.21,180.45,180.21,180.43,16109.0,148.736,148.9341,148.736,148.9176,16109.0
2019-04-23 14:10:00,180.42,180.53,180.41,180.49,25340.0,148.9093,149.0001,148.9011,148.9671,25340.0
2019-04-23 14:15:00,180.5,180.59,180.31,180.35,35353.0,148.9754,149.0496,148.8185,148.8516,35353.0
2019-04-23 14:20:00,180.35,180.5,180.34,180.37,13349.0,148.8516,148.9754,148.8433,148.8681,13349.0
2019-04-23 14:25:00,180.33,180.38,180.14,180.16,17379.0,148.8351,148.8763,148.6782,148.6947,17379.0
2019-04-23 14:30:00,180.18,180.25,179.96,180.13,18923.0,148.7113,148.769,148.5297,148.67,18923.0
2019-04-23 14:35:00,180.12,180.19,180.1,180.15,16847.0,148.6617,148.7195,148.6452,148.6865,16847.0
2019-04-23 14:40:00,180.14,180.37,180.14,180.37,22333.0,148.6782,148.8681,148.6782,148.8681,22333.0
2019-04-23 14:45:00,180.32,180.5,180.18,180.18,29130.0,148.8268,148.9754,148.7113,148.7113,29130.0
2019-04-23 14:50:00,180.18,180.25,180.0,180.02,24142.0,148.7113,148.769,148.5627,148.5792,24142.0
2019-04-23 14:55:00,180.02,180.14,179.88,179.9,34969.0,148.5792,148.6782,148.4636,148.4802,34969.0
2019-04-23 15:00:00,179.88,180.0,179.79,179.96,25323.0,148.4636,148.5627,148.3894,148.5297,25323.0
2019-04-23 15:05:00,179.98,180.08,179.89,180.02,27389.0,148.5462,148.6287,148.4719,148.5792,27389.0
2019-04-23 15:10:00,180.0,180.03,179.74,179.92,29172.0,148.5627,148.5875,148.3481,148.4967,29172.0
2019-04-23 15:15:00,179.9,179.97,179.78,179.91,20027.0,148.4802,148.5379,148.3811,148.4884,20027.0
2019-04-23 15:20:00,179.93,179.95,179.77,179.78,27874.0,148.5049,148.5214,148.3729,148.3811,27874.0
2019-04-23 15:25:00,179.79,179.82,179.63,179.79,22979.0,148.3894,148.4141,148.2573,148.3894,22979.0
2019-04-23 15:30:00,179.82,179.85,179.61,179.61,30179.0,148.4141,148.4389,148.2408,148.2408,30179.0
2019-04-23 15:35:00,179.59,179.78,179.56,179.75,43689.0,148.2243,148.3811,148.1995,148.3564,43689.0
2019-04-23 15:40:00,179.75,179.89,179.67,179.82,43640.0,148.3564,148.4719,148.2903,148.4141,43640.0
2019-04-23 15:45:00,179.82,179.89,179.53,179.64,31795.0,148.4141,148.4719,148.1748,148.2656,31795.0
2019-04-23 15:50:00,179.62,179.76,179.52,179.7,49443.0,148.2491,148.3646,148.1665,148.3151,49443.0
2019-04-23 15:55:00,179.72,179.87,179.66,179.75,131998.0,148.3316,148.4554,148.2821,148.3564,131998.0
2019-04-24 09:30:00,180.19,180.39,179.79,179.94,71450.0,148.7195,148.8846,148.3894,148.5132,71450.0
2019-04-24 09:35:00,179.91,180.31,179.58,180.06,46429.0,148.4884,148.8185,148.216,148.6122,46429.0
2019-04-24 09:40:00,180.0,180.08,178.78,179.15,44041.0,148.5627,148.6287,147.5558,147.8611,44041.0
2019-04-24 09:45:00,179.1,179.49,178.9,179.31,38035.0,147.8199,148.1418,147.6548,147.9932,38035.0
2019-04-24 09:50:00,179.42,179.89,179.3,179.86,61840.0,148.084,148.4719,147.9849,148.4471,61840.0
2019-04-24 09:55:00,179.84,180.0,179.6,179.62,27551.0,148.4306,148.5627,148.2326,148.2491,27551.0
2019-04-24 10:00:00,179.65,179.98,179.63,179.74,39591.0,148.2738,148.5462,148.2573,148.3481,39591.0
2019-04-24 10:05:00,179.83,180.24,179.62,180.02,19787.0,148.4224,148.7608,148.2491,148.5792,19787.0
2019-04-24 10:10:00,180.02,180.83,179.99,180.52,30379.0,148.5792,149.2477,148.5544,148.9919,30379.0
2019-04-24 10:15:00,180.57,180.81,180.33,180.35,23168.0,149.0331,149.2312,148.8351,148.8516,23168.0
2019-04-24 10:20:00,180.36,180.61,180.0,180.05,55192.0,148.8598,149.0662,148.5627,148.604,55192.0
2019-04-24 10:25:00,180.09,180.15,179.63,179.86,16804.0,148.637,148.6865,148.2573,148.4471,16804.0
2019-04-24 10:30:00,179.88,180.4,179.77,180.05,42250.0,148.4636,148.8928,148.3729,148.604,42250.0
2019-04-24 10:35:00,180.08,180.5,180.08,180.27,20818.0,148.6287,148.9754,148.6287,148.7855,20818.0
2019-04-24 10:40:00,180.27,180.29,180.07,180.17,14294.0,148.7855,148.802,148.6205,148.703,14294.0
2019-04-24 10:45:00,180.15,180.24,180.0,180.16,12494.0,148.6865,148.7608,148.5627,148.6947,12494.0
2019-04-24 10:50:00,180.16,180.25,179.98,180.04,26287.0,148.6947,148.769,148.5462,148.5957,26287.0
2019-04-24 10:55:00,180.04,180.22,179.95,180.18,37637.0,148.5957,148.7443,148.5214,148.7113,37637.0
2019-04-24 11:00:00,180.2,180.23,179.86,179.92,12789.0,148.7278,148.7525,148.4471,148.4967,12789.0
2019-04-24 11:05:00,179.93,180.0,179.79,179.88,16058.0,148.5049,148.5627,148.3894,148.4636,16058.0
2019-04-24 11:10:00,179.88,180.21,179.78,180.11,30286.0,148.4636,148.736,148.3811,148.6535,30286.0
2019-04-24 11:15:00,180.11,180.15,179.97,180.08,25234.0,148.6535,148.6865,148.5379,148.6287,25234.0
2019-04-24 11:20:00,180.05,180.1,179.92,180.0,16056.0,148.604,148.6452,148.4967,148.5627,16056.0
2019-04-24 11:25:00,180.0,180.08,179.9,179.92,12558.0,148.5627,148.6287,148.4802,148.4967,12558.0
2019-04-24 11:30:00,179.94,180.09,179.89,180.09,52701.0,148.5132,148.637,148.4719,148.637,52701.0
2019-04-24 11:35:00,180.08,180.25,179.97,180.2,21753.0,148.6287,148.769,148.5379,148.7278,21753.0
2019-04-24 11:40:00,180.22,180.26,180.06,180.06,35888.0,148.7443,148.7773,148.6122,148.6122,35888.0
2019-04-24 11:45:00,180.05,180.1,179.83,179.98,10242.0,148.604,148.6452,148.4224,148.5462,10242.0
2019-04-24 11:50:00,179.96,180.2,179.93,180.18,9925.0,148.5297,148.7278,148.5049,148.7113,9925.0
2019-04-24 11:55:00,180.18,180.18,179.85,179.91,15017.0,148.7113,148.7113,148.4389,148.4884,15017.0
2019-04-24 12:00:00,179.93,179.99,179.72,179.72,13301.0,148.5049,148.5544,148.3316,148.3316,13301.0
2019-04-24 12:05:00,179.72,179.74,179.43,179.53,9134.0,148.3316,148.3481,148.0922,148.1748,9134.0
2019-04-24 12:10:00,179.54,179.69,179.52,179.62,9998.0,148.183,148.3068,148.1665,148.2491,9998.0
2019-04-24 12:15:00,179.62,179.66,179.52,179.66,8644.0,148.2491,148.2821,148.1665,148.2821,8644.0
2019-04-24 12:20:00,179.68,179.76,179.66,179.66,10190.0,148.2986,148.3646,148.2821,148.2821,10190.0
2019-04-24 12:25:00,179.63,179.69,179.57,179.68,10644.0,148.2573,148.3068,148.2078,148.2986,10644.0
2019-04-24 12:30:00,179.71,179.79,179.63,179.63,7432.0,148.3233,148.3894,148.2573,148.2573,7432.0
2019-04-24 12:35:00,179.62,180.0,179.38,179.5,37340.0,148.2491,148.5627,148.051,148.15,37340.0
2019-04-24 12:40:00,179.51,179.51,179.33,179.38,8416.0,148.1583,148.1583,148.0097,148.051,8416.0
2019-04-24 12:45:00,179.35,179.35,179.07,179.08,13477.0,148.0262,148.0262,147.7951,147.8034,13477.0
2019-04-24 12:50:00,179.07,179.14,179.04,179.05,19060.0,147.7951,147.8529,147.7704,147.7786,19060.0
2019-04-24 12:55:00,179.05,179.07,178.57,178.72,28808.0,147.7786,147.7951,147.3824,147.5062,28808.0
2019-04-24 13:00:00,178.71,178.86,178.62,178.7,18953.0,147.498,147.6218,147.4237,147.4897,18953.0
2019-04-24 13:05:00,178.66,178.66,178.43,178.53,20373.0,147.4567,147.4567,147.2669,147.3494,20373.0
2019-04-24 13:10:00,178.55,178.55,178.33,178.33,12073.0,147.3659,147.3659,147.1844,147.1844,12073.0
2019-04-24 13:15:00,178.37,178.55,178.35,178.52,13593.0,147.2174,147.3659,147.2009,147.3412,13593.0
2019-04-24 13:20:00,178.52,178.69,178.46,178.46,20427.0,147.3412,147.4815,147.2917,147.2917,20427.0
2019-04-24 13:25:00,178.47,178.51,178.41,178.42,16725.0,147.2999,147.3329,147.2504,147.2586,16725.0
2019-04-24 13:30:00,178.43,178.8,178.42,178.77,12132.0,147.2669,147.5723,147.2586,147.5475,12132.0
2019-04-24 13:35:00,178.81,178.96,178.77,178.8,10190.0,147.5805,147.7043,147.5475,147.5723,10190.0
2019-04-24 13:40:00,178.8,178.9,178.79,178.87,6422.0,147.5723,147.6548,147.564,147.63,6422.0
2019-04-24 13:45:00,178.86,179.05,178.85,179.05,7764.0,147.6218,147.7786,147.6135,147.7786,7764.0
2019-04-24 13:50:00,179.05,179.12,179.0,179.09,9697.0,147.7786,147.8364,147.7373,147.8116,9697.0
2019-04-24 13:55:00,179.08,179.1,178.97,179.0,8795.0,147.8034,147.8199,147.7126,147.7373,8795.0
2019-04-24 14:00:00,178.97,179.3,178.95,179.29,15590.0,147.7126,147.9849,147.6961,147.9767,15590.0
2019-04-24 14:05:00,179.3,179.33,179.19,179.28,8228.0,147.9849,148.0097,147.8942,147.9684,8228.0
2019-04-24 14:10:00,179.28,179.28,179.04,179.21,11349.0,147.9684,147.9684,147.7704,147.9107,11349.0
2019-04-24 14:15:00,179.21,179.22,179.04,179.14,12433.0,147.9107,147.9189,147.7704,147.8529,12433.0
2019-04-24 14:20:00,179.19,179.26,179.06,179.14,9907.0,147.8942,147.9519,147.7869,147.8529,9907.0
2019-04-24 14:25:00,179.14,179.14,179.0,179.08,9221.0,147.8529,147.8529,147.7373,147.8034,9221.0
2019-04-24 14:30:00,179.08,179.26,179.06,179.21,5930.0,147.8034,147.9519,147.7869,147.9107,5930.0
2019-04-24 14:35:00,179.21,179.21,179.09,179.11,9616.0,147.9107,147.9107,147.8116,147.8281,9616.0
2019-04-24 14:40:00,179.16,179.16,179.1,179.11,8756.0,147.8694,147.8694,147.8199,147.8281,8756.0
2019-04-24 14:45:00,179.11,179.18,179.1,179.16,5344.0,147.8281,147.8859,147.8199,147.8694,5344.0
2019-04-24 14:50:00,179.18,179.27,179.18,179.23,15439.0,147.8859,147.9602,147.8859,147.9272,15439.0
2019-04-24 14:55:00,179.25,179.25,179.14,179.18,16139.0,147.9437,147.9437,147.8529,147.8859,16139.0
2019-04-24 15:00:00,179.2,179.2,178.88,178.92,15076.0,147.9024,147.9024,147.6383,147.6713,15076.0
2019-04-24 15:05:00,178.96,178.96,178.86,178.88,9304.0,147.7043,147.7043,147.6218,147.6383,9304.0
2019-04-24 15:10:00,178.9,178.91,178.76,178.76,14412.0,147.6548,147.6631,147.5393,147.5393,14412.0
2019-04-24 15:15:00,178.75,178.91,178.67,178.91,14223.0,147.531,147.6631,147.465,147.6631,14223.0
2019-04-24 15:20:00,178.91,179.02,178.9,178.95,15829.0,147.6631,147.7538,147.6548,147.6961,15829.0
2019-04-24 15:25:00,178.91,178.92,178.82,178.85,16897.0,147.6631,147.6713,147.5888,147.6135,16897.0
2019-04-24 15:30:00,178.85,178.89,178.61,178.64,20815.0,147.6135,147.6466,147.4155,147.4402,20815.0
2019-04-24 15:35:00,178.65,178.9,178.62,178.84,17527.0,147.4485,147.6548,147.4237,147.6053,17527.0
2019-04-24 15:40:00,178.84,178.87,178.79,178.87,27446.0,147.6053,147.63,147.564,147.63,27446.0
2019-04-24 15:45:00,178.86,178.95,178.63,178.78,58864.0,147.6218,147.6961,147.432,147.5558,58864.0
2019-04-24 15:50:00,178.76,178.76,178.53,178.68,41954.0,147.5393,147.5393,147.3494,147.4732,41954.0
2019-04-24 15:55:00,178.65,178.65,178.26,178.29,96690.0,147.4485,147.4485,147.1266,147.1513,96690.0
2019-04-25 09:30:00,177.08,177.66,176.4,176.4,88850.0,146.1527,146.6314,145.5914,145.5914,88850.0
2019-04-25 09:35:00,176.63,176.94,176.18,176.49,33231.0,145.7813,146.0371,145.4099,145.6657,33231.0
2019-04-25 09:40:00,176.51,176.81,175.93,175.93,25500.0,145.6822,145.9298,145.2035,145.2035,25500.0
2019-04-25 09:45:00,175.96,176.46,175.92,176.06,29468.0,145.2283,145.641,145.1953,145.3108,29468.0
2019-04-25 09:50:00,176.07,176.68,176.03,176.56,49371.0,145.3191,145.8225,145.2861,145.7235,49371.0
2019-04-25 09:55:00,176.69,177.47,176.64,177.33,19498.0,145.8308,146.4746,145.7895,146.359,19498.0
2019-04-25 10:00:00,177.4,177.91,177.19,177.86,75698.0,146.4168,146.8377,146.2435,146.7964,75698.0
2019-04-25 10:05:00,177.86,177.87,177.56,177.57,19519.0,146.7964,146.8047,146.5488,146.5571,19519.0
2019-04-25 10:10:00,177.65,177.75,177.07,177.07,21952.0,146.6231,146.7057,146.1444,146.1444,21952.0
2019-04-25 10:15:00,177.07,177.78,177.02,177.77,26584.0,146.1444,146.7304,146.1032,146.7222,26584.0
2019-04-25 10:20:00,177.76,178.11,177.49,178.1,23383.0,146.7139,147.0028,146.4911,146.9945,23383.0
2019-04-25 10:25:00,178.09,178.25,177.92,178.08,16325.0,146.9863,147.1183,146.846,146.978,16325.0
2019-04-25 10:30:00,178.04,178.07,177.61,177.86,28857.0,146.945,146.9698,146.5901,146.7964,28857.0
2019-04-25 10:35:00,177.83,178.36,177.83,178.31,28953.0,146.7717,147.2091,146.7717,147.1679,28953.0
2019-04-25 10:40:00,178.3,178.34,178.05,178.25,14248.0,147.1596,147.1926,146.9533,147.1183,14248.0
2019-04-25 10:45:00,178.28,178.65,178.2,178.58,64280.0,147.1431,147.4485,147.0771,147.3907,64280.0
2019-04-25 10:50:00,178.61,178.81,178.4,178.81,39722.0,147.4155,147.5805,147.2421,147.5805,39722.0
2019-04-25 10:55:00,178.78,178.91,178.73,178.8,36056.0,147.5558,147.6631,147.5145,147.5723,36056.0
2019-04-25 11:00:00,178.77,179.31,178.7,179.23,39426.0,147.5475,147.9932,147.4897,147.9272,39426.0
2019-04-25 11:05:00,179.19,179.32,179.06,179.23,15237.0,147.8942,148.0015,147.7869,147.9272,15237.0
2019-04-25 11:10:00,179.23,179.32,179.09,179.09,11753.0,147.9272,148.0015,147.8116,147.8116,11753.0
2019-04-25 11:15:00,179.12,179.31,178.93,179.31,19350.0,147.8364,147.9932,147.6796,147.9932,19350.0
2019-04-25 11:20:00,179.35,179.6,179.23,179.6,22982.0,148.0262,148.2326,147.9272,148.2326,22982.0
2019-04-25 11:25:00,179.6,179.73,179.27,179.28,16019.0,148.2326,148.3398,147.9602,147.9684,16019.0
2019-04-25 11:30:00,179.32,179.72,179.31,179.68,11874.0,148.0015,148.3316,147.9932,148.2986,11874.0
2019-04-25 11:35:00,179.7,179.91,179.66,179.68,25195.0,148.3151,148.4884,148.2821,148.2986,25195.0
2019-04-25 11:40:00,179.66,179.84,179.59,179.81,22495.0,148.2821,148.4306,148.2243,148.4059,22495.0
2019-04-25 11:45:00,179.86,180.21,179.86,180.05,41027.0,148.4471,148.736,148.4471,148.604,41027.0
2019-04-25 11:50:00,180.03,180.04,179.78,179.89,23887.0,148.5875,148.5957,148.3811,148.4719,23887.0
2019-04-25 11:55:00,179.84,179.99,179.8,179.89,10900.0,148.4306,148.5544,148.3976,148.4719,10900.0
2019-04-25 12:00:00,179.89,180.11,179.83,180.0,20426.0,148.4719,148.6535,148.4224,148.5627,20426.0
2019-04-25 12:05:00,180.0,180.0,179.87,179.9,19236.0,148.5627,148.5627,148.4554,148.4802,19236.0
2019-04-25 12:10:00,179.88,179.99,179.54,179.63,18801.0,148.4636,148.5544,148.183,148.2573,18801.0
2019-04-25 12:15:00,179.66,179.66,179.34,179.42,17635.0,148.2821,148.2821,148.018,148.084,17635.0
2019-04-25 12:20:00,179.44,179.71,179.39,179.64,10337.0,148.1005,148.3233,148.0592,148.2656,10337.0
2019-04-25 12:25:00,179.67,179.92,179.67,179.89,13520.0,148.2903,148.4967,148.2903,148.4719,13520.0
2019-04-25 12:30:00,179.89,179.97,179.88,179.9,4769.0,148.4719,148.5379,148.4636,148.4802,4769.0
2019-04-25 12:35:00,179.92,180.03,179.89,179.95,14539.0,148.4967,148.5875,148.4719,148.5214,14539.0
2019-04-25 12:40:00,179.95,179.96,179.71,179.92,10976.0,148.5214,148.5297,148.3233,148.4967,10976.0
2019-04-25 12:45:00,179.89,180.0,179.77,179.81,9202.0,148.4719,148.5627,148.3729,148.4059,9202.0
2019-04-25 12:50:00,179.78,179.96,179.76,179.96,26484.0,148.3811,148.5297,148.3646,148.5297,26484.0
2019-04-25 12:55:00,179.97,180.04,179.82,179.85,16112.0,148.5379,148.5957,148.4141,148.4389,16112.0
2019-04-25 13:00:00,179.86,179.86,179.75,179.8,5732.0,148.4471,148.4471,148.3564,148.3976,5732.0
2019-04-25 13:05:00,179.78,179.88,179.73,179.85,9514.0,148.3811,148.4636,148.3398,148.4389,9514.0
2019-04-25 13:10:00,179.79,180.09,179.79,180.09,11310.0,148.3894,148.637,148.3894,148.637,11310.0
2019-04-25 13:15:00,180.08,180.08,179.95,180.0,4775.0,148.6287,148.6287,148.5214,148.5627,4775.0
2019-04-25 13:20:00,180.02,180.21,180.02,180.17,7200.0,148.5792,148.736,148.5792,148.703,7200.0
2019-04-25 13:25:00,180.15,180.17,180.09,180.13,5906.0,148.6865,148.703,148.637,148.67,5906.0
2019-04-25 13:30:00,180.17,180.27,180.15,180.26,10163.0,148.703,148.7855,148.6865,148.7773,10163.0
2019-04-25 13:35:00,180.23,180.29,180.21,180.27,7878.0,148.7525,148.802,148.736,148.7855,7878.0
2019-04-25 13:40:00,180.26,180.26,180.08,180.15,7332.0,148.7773,148.7773,148.6287,148.6865,7332.0
2019-04-25 13:45:00,180.14,180.19,180.04,180.07,6818.0,148.6782,148.7195,148.5957,148.6205,6818.0
2019-04-25 13:50:00,180.07,180.08,179.77,179.77,6809.0,148.6205,148.6287,148.3729,148.3729,6809.0
2019-04-25 13:55:00,179.77,180.05,179.75,180.01,8480.0,148.3729,148.604,148.3564,148.5709,8480.0
2019-04-25 14:00:00,180.05,180.13,179.94,179.95,7329.0,148.604,148.67,148.5132,148.5214,7329.0
2019-04-25 14:05:00,179.91,179.91,179.67,179.67,4105.0,148.4884,148.4884,148.2903,148.2903,4105.0
2019-04-25 14:10:00,179.69,179.83,179.68,179.82,5269.0,148.3068,148.4224,148.2986,148.4141,5269.0
2019-04-25 14:15:00,179.84,179.89,179.78,179.78,12792.0,148.4306,148.4719,148.3811,148.3811,12792.0
2019-04-25 14:20:00,179.78,179.88,179.77,179.83,11637.0,148.3811,148.4636,148.3729,148.4224,11637.0
2019-04-25 14:25:00,179.84,179.85,179.61,179.7,15473.0,148.4306,148.4389,148.2408,148.3151,15473.0
2019-04-25 14:30:00,179.69,179.89,179.64,179.87,9488.0,148.3068,148.4719,148.2656,148.4554,9488.0
2019-04-25 14:35:00,179.9,180.15,179.87,180.12,15426.0,148.4802,148.6865,148.4554,148.6617,15426.0
2019-04-25 14:40:00,180.11,180.11,179.74,179.75,19772.0,148.6535,148.6535,148.3481,148.3564,19772.0
2019-04-25 14:45:00,179.78,179.82,179.66,179.73,7704.0,148.3811,148.4141,148.2821,148.3398,7704.0
2019-04-25 14:50:00,179.76,179.88,179.65,179.87,8050.0,148.3646,148.4636,148.2738,148.4554,8050.0
2019-04-25 14:55:00,179.88,180.06,179.87,179.99,18230.0,148.4636,148.6122,148.4554,148.5544,18230.0
2019-04-25 15:00:00,179.98,180.14,179.92,180.06,16121.0,148.5462,148.6782,148.4967,148.6122,16121.0
2019-04-25 15:05:00,180.05,180.33,180.03,180.26,14615.0,148.604,148.8351,148.5875,148.7773,14615.0
2019-04-25 15:10:00,180.26,180.32,180.07,180.12,19520.0,148.7773,148.8268,148.6205,148.6617,19520.0
2019-04-25 15:15:00,180.12,180.35,180.08,180.33,12519.0,148.6617,148.8516,148.6287,148.8351,12519.0
2019-04-25 15:20:00,180.34,180.47,180.34,180.47,45128.0,148.8433,148.9506,148.8433,148.9506,45128.0
2019-04-25 15:25:00,180.48,180.84,180.48,180.73,29905.0,148.9589,149.256,148.9589,149.1652,29905.0
2019-04-25 15:30:00,180.76,180.82,180.61,180.62,30063.0,149.19,149.2395,149.0662,149.0744,30063.0
2019-04-25 15:35:00,180.62,180.82,180.61,180.8,26566.0,149.0744,149.2395,149.0662,149.223,26566.0
2019-04-25 15:40:00,180.81,180.99,180.78,180.86,56431.0,149.2312,149.3798,149.2065,149.2725,56431.0
2019-04-25 15:45:00,180.78,180.96,180.66,180.85,27798.0,149.2065,149.355,149.1074,149.2642,27798.0
2019-04-25 15:50:00,180.8,180.97,180.77,180.84,23100.0,149.223,149.3633,149.1982,149.256,23100.0
2019-04-25 15:55:00,180.84,181.02,180.46,180.48,98931.0,149.256,149.4045,148.9424,148.9589,98931.0
2019-04-26 09:30:00,180.7,181.85,180.7,181.62,55811.0,149.1404,150.0896,149.1404,149.8998,55811.0
2019-04-26 09:35:00,181.53,181.53,180.41,180.91,63918.0,149.8255,149.8255,148.9011,149.3138,63918.0
2019-04-26 09:40:00,180.91,181.79,180.5,181.68,26720.0,149.3138,150.0401,148.9754,149.9493,26720.0
2019-04-26 09:45:00,181.55,181.74,181.13,181.25,23367.0,149.842,149.9988,149.4953,149.5944,23367.0
2019-04-26 09:50:00,181.31,181.41,180.75,180.78,40572.0,149.6439,149.7264,149.1817,149.2065,40572.0
2019-04-26 09:55:00,180.76,181.03,180.59,180.88,21130.0,149.19,149.4128,149.0496,149.289,21130.0
2019-04-26 10:00:00,180.94,181.12,180.73,181.1,19567.0,149.3385,149.4871,149.1652,149.4706,19567.0
2019-04-26 10:05:00,181.09,181.26,181.01,181.07,13006.0,149.4623,149.6026,149.3963,149.4458,13006.0
2019-04-26 10:10:00,181.14,181.21,180.7,180.7,15335.0,149.5036,149.5614,149.1404,149.1404,15335.0
2019-04-26 10:15:00,180.74,180.96,180.59,180.72,14665.0,149.1734,149.355,149.0496,149.1569,14665.0
2019-04-26 10:20:00,180.75,181.2,180.69,180.82,12070.0,149.1817,149.5531,149.1322,149.2395,12070.0
2019-04-26 10:25:00,180.81,181.16,180.69,181.14,15129.0,149.2312,149.5201,149.1322,149.5036,15129.0
2019-04-26 10:30:00,181.1,181.44,181.05,181.4,12064.0,149.4706,149.7512,149.4293,149.7182,12064.0
2019-04-26 10:35:00,181.4,181.4,180.98,180.98,9724.0,149.7182,149.7182,149.3715,149.3715,9724.0
2019-04-26 10:40:00,181.0,181.02,180.66,180.71,14697.0,149.388,149.4045,149.1074,149.1487,14697.0
2019-04-26 10:45:00,180.78,180.78,180.44,180.6,12104.0,149.2065,149.2065,148.9258,149.0579,12104.0
2019-04-26 10:50:00,180.66,180.97,180.55,180.76,11661.0,149.1074,149.3633,149.0166,149.19,11661.0
2019-04-26 10:55:00,180.72,180.72,180.35,180.35,12232.0,149.1569,149.1569,148.8516,148.8516,12232.0
2019-04-26 11:00:00,180.3,180.65,180.23,180.23,18723.0,148.8103,149.0992,148.7525,148.7525,18723.0
2019-04-26 11:05:00,180.2,180.3,180.03,180.1,18180.0,148.7278,148.8103,148.5875,148.6452,18180.0
2019-04-26 11:10:00,180.19,180.45,180.15,180.44,9353.0,148.7195,148.9341,148.6865,148.9258,9353.0
2019-04-26 11:15:00,180.39,180.64,180.33,180.54,18188.0,148.8846,149.0909,148.8351,149.0084,18188.0
2019-04-26 11:20:00,180.6,180.81,180.52,180.76,18217.0,149.0579,149.2312,148.9919,149.19,18217.0
2019-04-26 11:25:00,180.79,180.99,180.72,180.85,14255.0,149.2147,149.3798,149.1569,149.2642,14255.0
2019-04-26 11:30:00,180.9,181.04,180.78,180.88,17833.0,149.3055,149.4211,149.2065,149.289,17833.0
2019-04-26 11:35:00,180.83,180.9,180.57,180.57,15175.0,149.2477,149.3055,149.0331,149.0331,15175.0
2019-04-26 11:40:00,180.57,180.87,180.39,180.78,23332.0,149.0331,149.2807,148.8846,149.2065,23332.0
2019-04-26 11:45:00,180.73,180.82,180.6,180.63,9208.0,149.1652,149.2395,149.0579,149.0827,9208.0
2019-04-26 11:50:00,180.67,180.84,180.63,180.76,11187.0,149.1157,149.256,149.0827,149.19,11187.0
2019-04-26 11:55:00,180.72,180.77,180.57,180.65,13987.0,149.1569,149.1982,149.0331,149.0992,13987.0
2019-04-26 12:00:00,180.64,180.64,180.43,180.52,17329.0,149.0909,149.0909,148.9176,148.9919,17329.0
2019-04-26 12:05:00,180.53,180.79,180.49,180.66,15444.0,149.0001,149.2147,148.9671,149.1074,15444.0
2019-04-26 12:10:00,180.66,180.67,180.43,180.56,11587.0,149.1074,149.1157,148.9176,149.0249,11587.0
2019-04-26 12:15:00,180.53,180.93,180.53,180.83,11367.0,149.0001,149.3303,149.0001,149.2477,11367.0
2019-04-26 12:20:00,180.81,180.82,180.5,180.63,20330.0,149.2312,149.2395,148.9754,149.0827,20330.0
2019-04-26 12:25:00,180.64,180.64,180.31,180.4,12909.0,149.0909,149.0909,148.8185,148.8928,12909.0
2019-04-26 12:30:00,180.37,180.53,180.36,180.53,8472.0,148.8681,149.0001,148.8598,149.0001,8472.0
2019-04-26 12:35:00,180.48,180.53,180.34,180.49,7887.0,148.9589,149.0001,148.8433,148.9671,7887.0
2019-04-26 12:40:00,180.43,180.48,180.3,180.36,4972.0,148.9176,148.9589,148.8103,148.8598,4972.0
2019-04-26 12:45:00,180.38,180.53,180.35,180.5,15489.0,148.8763,149.0001,148.8516,148.9754,15489.0
2019-04-26 12:50:00,180.5,180.58,180.47,180.55,7937.0,148.9754,149.0414,148.9506,149.0166,7937.0
2019-04-26 12:55:00,180.54,180.67,180.49,180.61,9177.0,149.0084,149.1157,148.9671,149.0662,9177.0
2019-04-26 13:00:00,180.63,180.64,180.37,180.37,8159.0,149.0827,149.0909,148.8681,148.8681,8159.0
2019-04-26 13:05:00,180.41,180.48,180.2,180.48,13265.0,148.9011,148.9589,148.7278,148.9589,13265.0
2019-04-26 13:10:00,180.5,180.6,180.31,180.6,14491.0,148.9754,149.0579,148.8185,149.0579,14491.0
2019-04-26 13:15:00,180.58,180.63,180.52,180.59,11158.0,149.0414,149.0827,148.9919,149.0496,11158.0
2019-04-26 13:20:00,180.56,180.69,180.45,180.56,14072.0,149.0249,149.1322,148.9341,149.0249,14072.0
2019-04-26 13:25:00,180.62,180.62,180.4,180.59,21666.0,149.0744,149.0744,148.8928,149.0496,21666.0
2019-04-26 13:30:00,180.59,180.79,180.59,180.68,13376.0,149.0496,149.2147,149.0496,149.1239,13376.0
2019-04-26 13:35:00,180.62,180.67,180.44,180.49,9220.0,149.0744,149.1157,148.9258,148.9671,9220.0
2019-04-26 13:40:00,180.51,180.6,180.44,180.49,10607.0,148.9836,149.0579,148.9258,148.9671,10607.0
2019-04-26 13:45:00,180.52,180.67,180.51,180.59,12184.0,148.9919,149.1157,148.9836,149.0496,12184.0
2019-04-26 13:50:00,180.59,180.67,180.52,180.64,9586.0,149.0496,149.1157,148.9919,149.0909,9586.0
2019-04-26 13:55:00,180.63,180.66,180.45,180.46,13518.0,149.0827,149.1074,148.9341,148.9424,13518.0
2019-04-26 14:00:00,180.49,180.49,180.19,180.44,16521.0,148.9671,148.9671,148.7195,148.9258,16521.0
2019-04-26 14:05:00,180.64,180.65,180.45,180.61,9068.0,149.0909,149.0992,148.9341,149.0662,9068.0
2019-04-26 14:10:00,180.63,180.63,180.14,180.27,19897.0,149.0827,149.0827,148.6782,148.7855,19897.0
2019-04-26 14:15:00,180.33,180.4,180.14,180.15,20622.0,148.8351,148.8928,148.6782,148.6865,20622.0
2019-04-26 14:20:00,180.18,180.36,180.12,180.2,17503.0,148.7113,148.8598,148.6617,148.7278,17503.0
2019-04-26 14:25:00,180.21,180.4,180.09,180.23,10295.0,148.736,148.8928,148.637,148.7525,10295.0
2019-04-26 14:30:00,180.27,180.41,180.24,180.37,13980.0,148.7855,148.9011,148.7608,148.8681,13980.0
2019-04-26 14:35:00,180.4,180.53,180.26,180.41,17680.0,148.8928,149.0001,148.7773,148.9011,17680.0
2019-04-26 14:40:00,180.45,180.49,180.36,180.43,12287.0,148.9341,148.9671,148.8598,148.9176,12287.0
2019-04-26 14:45:00,180.47,180.57,180.36,180.48,15476.0,148.9506,149.0331,148.8598,148.9589,15476.0
2019-04-26 14:50:00,180.47,180.62,180.4,180.44,10685.0,148.9506,149.0744,148.8928,148.9258,10685.0
2019-04-26 14:55:00,180.44,180.55,180.44,180.49,13738.0,148.9258,149.0166,148.9258,148.9671,13738.0
2019-04-26 15:00:00,180.51,180.69,180.49,180.62,16178.0,148.9836,149.1322,148.9671,149.0744,16178.0
2019-04-26 15:05:00,180.63,180.63,180.36,180.37,40783.0,149.0827,149.0827,148.8598,148.8681,40783.0
2019-04-26 15:10:00,180.4,180.56,180.36,180.38,46091.0,148.8928,149.0249,148.8598,148.8763,46091.0
2019-04-26 15:15:00,180.39,180.58,180.36,180.58,23714.0,148.8846,149.0414,148.8598,149.0414,23714.0
2019-04-26 15:20:00,180.58,180.61,180.51,180.59,19782.0,149.0414,149.0662,148.9836,149.0496,19782.0
2019-04-26 15:25:00,180.63,180.95,180.48,180.9,54448.0,149.0827,149.3468,148.9589,149.3055,54448.0
2019-04-26 15:30:00,180.9,181.07,180.84,180.89,20617.0,149.3055,149.4458,149.256,149.2973,20617.0
2019-04-26 15:35:00,180.87,181.33,180.86,181.33,32439.0,149.2807,149.6604,149.2725,149.6604,32439.0
2019-04-26 15:40:00,181.29,181.4,181.03,181.06,75159.0,149.6274,149.7182,149.4128,149.4376,75159.0
2019-04-26 15:45:00,181.04,181.11,180.87,181.0,47948.0,149.4211,149.4788,149.2807,149.388,47948.0
2019-04-26 15:50:00,181.0,181.13,180.89,180.96,46931.0,149.388,149.4953,149.2973,149.355,46931.0
2019-04-26 15:55:00,180.94,181.6,180.94,181.58,152779.0,149.3385,149.8832,149.3385,149.8667,152779.0
2019-04-29 09:30:00,181.45,182.34,181.1,182.19,37246.0,149.7594,150.494,149.4706,150.3702,37246.0
2019-04-29 09:35:00,182.26,182.47,181.72,181.91,45992.0,150.428,150.6013,149.9823,150.1391,45992.0
2019-04-29 09:40:00,181.91,182.0,181.18,181.25,24150.0,150.1391,150.2134,149.5366,149.5944,24150.0
2019-04-29 09:45:00,181.32,181.41,180.77,180.78,28674.0,149.6522,149.7264,149.1982,149.2065,28674.0
2019-04-29 09:50:00,180.83,180.91,180.54,180.6,19646.0,149.2477,149.3138,149.0084,149.0579,19646.0
2019-04-29 09:55:00,180.67,180.67,180.0,180.23,23638.0,149.1157,149.1157,148.5627,148.7525,23638.0
2019-04-29 10:00:00,180.26,180.33,180.02,180.05,23866.0,148.7773,148.8351,148.5792,148.604,23866.0
2019-04-29 10:05:00,180.03,180.19,179.7,180.09,21108.0,148.5875,148.7195,148.3151,148.637,21108.0
2019-04-29 10:10:00,180.06,180.2,179.87,179.87,21750.0,148.6122,148.7278,148.4554,148.4554,21750.0
2019-04-29 10:15:00,179.87,180.0,179.59,179.62,33180.0,148.4554,148.5627,148.2243,148.2491,33180.0
2019-04-29 10:20:00,179.73,180.07,179.7,179.97,29905.0,148.3398,148.6205,148.3151,148.5379,29905.0
2019-04-29 10:25:00,179.93,180.29,179.93,180.18,18882.0,148.5049,148.802,148.5049,148.7113,18882.0
2019-04-29 10:30:00,180.22,180.48,180.21,180.22,24771.0,148.7443,148.9589,148.736,148.7443,24771.0
2019-04-29 10:35:00,180.24,180.37,180.06,180.1,26287.0,148.7608,148.8681,148.6122,148.6452,26287.0
2019-04-29 10:40:00,180.11,180.16,179.95,180.12,28828.0,148.6535,148.6947,148.5214,148.6617,28828.0
2019-04-29 10:45:00,180.1,180.57,180.1,180.57,25997.0,148.6452,149.0331,148.6452,149.0331,25997.0
2019-04-29 10:50:00,180.57,180.57,180.29,180.31,23343.0,149.0331,149.0331,148.802,148.8185,23343.0
2019-04-29 10:55:00,180.33,180.53,180.3,180.53,17742.0,148.8351,149.0001,148.8103,149.0001,17742.0
2019-04-29 11:00:00,180.47,180.6,180.46,180.6,19913.0,148.9506,149.0579,148.9424,149.0579,19913.0
2019-04-29 11:05:00,180.61,180.77,180.61,180.64,16487.0,149.0662,149.1982,149.0662,149.0909,16487.0
2019-04-29 11:10:00,180.58,180.62,180.35,180.55,18958.0,149.0414,149.0744,148.8516,149.0166,18958.0
2019-04-29 11:15:00,180.55,180.61,180.35,180.44,14843.0,149.0166,149.0662,148.8516,148.9258,14843.0
2019-04-29 11:20:00,180.46,180.67,180.35,180.5,14224.0,148.9424,149.1157,148.8516,148.9754,14224.0
2019-04-29 11:25:00,180.51,180.58,180.44,180.58,12551.0,148.9836,149.0414,148.9258,149.0414,12551.0
2019-04-29 11:30:00,180.59,180.79,180.59,180.79,15131.0,149.0496,149.2147,149.0496,149.2147,15131.0
2019-04-29 11:35:00,180.8,180.87,180.69,180.83,13686.0,149.223,149.2807,149.1322,149.2477,13686.0
2019-04-29 11:40:00,180.85,180.99,180.77,180.85,28023.0,149.2642,149.3798,149.1982,149.2642,28023.0
2019-04-29 11:45:00,180.87,181.09,180.86,181.09,9733.0,149.2807,149.4623,149.2725,149.4623,9733.0
2019-04-29 11:50:00,181.11,181.51,181.11,181.51,22018.0,149.4788,149.809,149.4788,149.809,22018.0
2019-04-29 11:55:00,181.5,181.54,181.26,181.27,23745.0,149.8007,149.8337,149.6026,149.6109,23745.0
2019-04-29 12:00:00,181.3,181.4,181.22,181.34,6975.0,149.6356,149.7182,149.5696,149.6687,6975.0
2019-04-29 12:05:00,181.34,181.43,181.24,181.24,42340.0,149.6687,149.7429,149.5861,149.5861,42340.0
2019-04-29 12:10:00,181.27,181.48,181.27,181.42,60224.0,149.6109,149.7842,149.6109,149.7347,60224.0
2019-04-29 12:15:00,181.43,181.48,181.3,181.38,13897.0,149.7429,149.7842,149.6356,149.7017,13897.0
2019-04-29 12:20:00,181.38,181.4,181.29,181.38,19036.0,149.7017,149.7182,149.6274,149.7017,19036.0
2019-04-29 12:25:00,181.39,181.56,181.34,181.56,36173.0,149.7099,149.8502,149.6687,149.8502,36173.0
2019-04-29 12:30:00,181.56,181.73,181.48,181.55,17828.0,149.8502,149.9905,149.7842,149.842,17828.0
2019-04-29 12:35:00,181.56,181.59,181.44,181.47,8907.0,149.8502,149.875,149.7512,149.776,8907.0
2019-04-29 12:40:00,181.46,181.5,181.31,181.33,9570.0,149.7677,149.8007,149.6439,149.6604,9570.0
2019-04-29 12:45:00,181.34,181.5,181.32,181.48,23203.0,149.6687,149.8007,149.6522,149.7842,23203.0
2019-04-29 12:50:00,181.49,181.65,181.45,181.6,6955.0,149.7925,149.9245,149.7594,149.8832,6955.0
2019-04-29 12:55:00,181.59,181.63,181.43,181.49,9431.0,149.875,149.908,149.7429,149.7925,9431.0
2019-04-29 13:00:00,181.49,181.49,181.12,181.12,22209.0,149.7925,149.7925,149.4871,149.4871,22209.0
2019-04-29 13:05:00,181.17,181.18,181.05,181.14,13102.0,149.5283,149.5366,149.4293,149.5036,13102.0
2019-04-29 13:10:00,181.16,181.21,181.1,181.1,10638.0,149.5201,149.5614,149.4706,149.4706,10638.0
2019-04-29 13:15:00,181.13,181.23,181.11,181.2,9336.0,149.4953,149.5779,149.4788,149.5531,9336.0
2019-04-29 13:20:00,181.23,181.23,181.08,181.11,16079.0,149.5779,149.5779,149.4541,149.4788,16079.0
2019-04-29 13:25:00,181.09,181.17,181.06,181.17,9443.0,149.4623,149.5283,149.4376,149.5283,9443.0
2019-04-29 13:30:00,181.17,181.24,181.17,181.21,5227.0,149.5283,149.5861,149.5283,149.5614,5227.0
2019-04-29 13:35:00,181.2,181.21,181.02,181.09,12649.0,149.5531,149.5614,149.4045,149.4623,12649.0
2019-04-29 13:40:00,181.08,181.08,181.01,181.08,5804.0,149.4541,149.4541,149.3963,149.4541,5804.0
2019-04-29 13:45:00,181.1,181.12,181.03,181.07,7278.0,149.4706,149.4871,149.4128,149.4458,7278.0
2019-04-29 13:50:00,181.07,181.08,180.88,180.89,13422.0,149.4458,149.4541,149.289,149.2973,13422.0
2019-04-29 13:55:00,180.91,180.92,180.64,180.64,25986.0,149.3138,149.322,149.0909,149.0909,25986.0
2019-04-29 14:00:00,180.66,180.7,180.56,180.66,21527.0,149.1074,149.1404,149.0249,149.1074,21527.0
2019-04-29 14:05:00,180.63,180.63,180.47,180.49,22570.0,149.0827,149.0827,148.9506,148.9671,22570.0
2019-04-29 14:10:00,180.51,180.65,180.5,180.62,9566.0,148.9836,149.0992,148.9754,149.0744,9566.0
2019-04-29 14:15:00,180.64,180.76,180.64,180.76,12872.0,149.0909,149.19,149.0909,149.19,12872.0
2019-04-29 14:20:00,180.75,180.83,180.68,180.76,20350.0,149.1817,149.2477,149.1239,149.19,20350.0
2019-04-29 14:25:00,180.76,180.81,180.72,180.75,9614.0,149.19,149.2312,149.1569,149.1817,9614.0
2019-04-29 14:30:00,180.76,180.84,180.74,180.75,12724.0,149.19,149.256,149.1734,149.1817,12724.0
2019-04-29 14:35:00,180.74,180.82,180.7,180.7,19991.0,149.1734,149.2395,149.1404,149.1404,19991.0
2019-04-29 14:40:00,180.67,180.77,180.5,180.69,31313.0,149.1157,149.1982,148.9754,149.1322,31313.0
2019-04-29 14:45:00,180.74,180.77,180.6,180.63,16917.0,149.1734,149.1982,149.0579,149.0827,16917.0
2019-04-29 14:50:00,180.68,180.9,180.65,180.9,18410.0,149.1239,149.3055,149.0992,149.3055,18410.0
2019-04-29 14:55:00,180.9,181.14,180.89,181.11,17894.0,149.3055,149.5036,149.2973,149.4788,17894.0
2019-04-29 15:00:00,181.12,181.13,180.98,181.02,14728.0,149.4871,149.4953,149.3715,149.4045,14728.0
2019-04-29 15:05:00,181.02,181.02,180.89,180.94,21890.0,149.4045,149.4045,149.2973,149.3385,21890.0
2019-04-29 15:10:00,180.98,181.25,180.98,181.14,35638.0,149.3715,149.5944,149.3715,149.5036,35638.0
2019-04-29 15:15:00,181.12,181.17,180.98,181.0,26464.0,149.4871,149.5283,149.3715,149.388,26464.0
2019-04-29 15:20:00,180.99,181.21,180.96,181.08,25471.0,149.3798,149.5614,149.355,149.4541,25471.0
2019-04-29 15:25:00,181.09,181.13,180.85,180.93,36386.0,149.4623,149.4953,149.2642,149.3303,36386.0
2019-04-29 15:30:00,180.93,181.13,180.92,181.08,23250.0,149.3303,149.4953,149.322,149.4541,23250.0
2019-04-29 15:35:00,181.1,181.19,181.04,181.19,25903.0,149.4706,149.5449,149.4211,149.5449,25903.0
2019-04-29 15:40:00,181.19,181.36,181.18,181.28,45273.0,149.5449,149.6852,149.5366,149.6191,45273.0
2019-04-29 15:45:00,181.25,181.27,180.97,180.99,41899.0,149.5944,149.6109,149.3633,149.3798,41899.0
2019-04-29 15:50:00,181.02,181.02,180.85,180.85,45625.0,149.4045,149.4045,149.2642,149.2642,45625.0
2019-04-29 15:55:00,180.87,181.25,180.86,181.18,146575.0,149.2807,149.5944,149.2725,149.5366,146575.0
2019-04-30 09:30:00,181.79,182.04,181.16,181.27,54073.0,150.0401,150.2464,149.5201,149.6109,54073.0
2019-04-30 09:35:00,181.27,181.47,180.5,180.73,26359.0,149.6109,149.776,148.9754,149.1652,26359.0
2019-04-30 09:40:00,180.63,181.36,180.63,181.19,19377.0,149.0827,149.6852,149.0827,149.5449,19377.0
2019-04-30 09:45:00,181.18,181.23,180.62,180.98,30547.0,149.5366,149.5779,149.0744,149.3715,30547.0
2019-04-30 09:50:00,180.98,181.03,180.66,180.76,18345.0,149.3715,149.4128,149.1074,149.19,18345.0
2019-04-30 09:55:00,180.75,181.24,180.5,181.19,37994.0,149.1817,149.5861,148.9754,149.5449,37994.0
2019-04-30 10:00:00,181.25,181.25,180.9,180.96,14963.0,149.5944,149.5944,149.3055,149.355,14963.0
2019-04-30 10:05:00,180.98,181.24,180.8,180.92,43602.0,149.3715,149.5861,149.223,149.322,43602.0
2019-04-30 10:10:00,180.86,180.9,180.61,180.62,11056.0,149.2725,149.3055,149.0662,149.0744,11056.0
2019-04-30 10:15:00,180.65,180.77,180.48,180.71,21222.0,149.0992,149.1982,148.9589,149.1487,21222.0
2019-04-30 10:20:00,180.64,180.74,180.58,180.7,17003.0,149.0909,149.1734,149.0414,149.1404,17003.0
2019-04-30 10:25:00,180.67,180.67,180.31,180.53,21999.0,149.1157,149.1157,148.8185,149.0001,21999.0
2019-04-30 10:30:00,180.52,180.88,180.49,180.81,35345.0,148.9919,149.289,148.9671,149.2312,35345.0
2019-04-30 10:35:00,180.85,180.85,180.26,180.26,42260.0,149.2642,149.2642,148.7773,148.7773,42260.0
2019-04-30 10:40:00,180.29,180.43,180.05,180.07,23498.0,148.802,148.9176,148.604,148.6205,23498.0
2019-04-30 10:45:00,180.12,180.18,179.88,179.94,37916.0,148.6617,148.7113,148.4636,148.5132,37916.0
2019-04-30 10:50:00,179.99,180.01,179.85,179.85,26170.0,148.5544,148.5709,148.4389,148.4389,26170.0
2019-04-30 10:55:00,179.82,179.86,179.26,179.29,46126.0,148.4141,148.4471,147.9519,147.9767,46126.0
2019-04-30 11:00:00,179.29,179.29,178.62,178.97,64699.0,147.9767,147.9767,147.4237,147.7126,64699.0
2019-04-30 11:05:00,178.94,179.0,178.47,178.57,32073.0,147.6878,147.7373,147.2999,147.3824,32073.0
2019-04-30 11:10:00,178.56,178.8,177.88,178.04,63281.0,147.3742,147.5723,146.813,146.945,63281.0
2019-04-30 11:15:00,177.94,178.39,177.91,178.1,58458.0,146.8625,147.2339,146.8377,146.9945,58458.0
2019-04-30 11:20:00,178.15,178.67,178.04,178.37,29278.0,147.0358,147.465,146.945,147.2174,29278.0
2019-04-30 11:25:00,178.37,178.76,178.37,178.51,22503.0,147.2174,147.5393,147.2174,147.3329,22503.0
2019-04-30 11:30:00,178.52,178.94,178.39,178.85,24964.0,147.3412,147.6878,147.2339,147.6135,24964.0
2019-04-30 11:35:00,178.82,178.89,178.63,178.63,25794.0,147.5888,147.6466,147.432,147.432,25794.0
2019-04-30 11:40:00,178.67,178.71,178.38,178.59,40597.0,147.465,147.498,147.2256,147.3989,40597.0
2019-04-30 11:45:00,178.59,178.6,178.4,178.47,28347.0,147.3989,147.4072,147.2421,147.2999,28347.0
2019-04-30 11:50:00,178.37,178.66,178.37,178.5,13500.0,147.2174,147.4567,147.2174,147.3247,13500.0
2019-04-30 11:55:00,178.52,178.75,178.49,178.75,29035.0,147.3412,147.531,147.3164,147.531,29035.0
2019-04-30 12:00:00,178.71,178.87,178.45,178.83,16066.0,147.498,147.63,147.2834,147.597,16066.0
2019-04-30 12:05:00,178.83,178.83,178.42,178.6,31269.0,147.597,147.597,147.2586,147.4072,31269.0
2019-04-30 12:10:00,178.64,178.87,178.58,178.76,27141.0,147.4402,147.63,147.3907,147.5393,27141.0
2019-04-30 12:15:00,178.75,179.07,178.75,178.94,22493.0,147.531,147.7951,147.531,147.6878,22493.0
2019-04-30 12:20:00,179.0,179.06,178.69,178.85,21370.0,147.7373,147.7869,147.4815,147.6135,21370.0
2019-04-30 12:25:00,178.79,179.06,178.79,178.84,12715.0,147.564,147.7869,147.564,147.6053,12715.0
2019-04-30 12:30:00,178.86,178.96,178.71,178.96,13515.0,147.6218,147.7043,147.498,147.7043,13515.0
2019-04-30 12:35:00,179.0,179.0,178.77,178.83,30978.0,147.7373,147.7373,147.5475,147.597,30978.0
2019-04-30 12:40:00,178.84,179.13,178.84,179.09,20093.0,147.6053,147.8446,147.6053,147.8116,20093.0
2019-04-30 12:45:00,179.09,179.16,178.9,178.9,23083.0,147.8116,147.8694,147.6548,147.6548,23083.0
2019-04-30 12:50:00,178.94,178.94,178.66,178.75,30691.0,147.6878,147.6878,147.4567,147.531,30691.0
2019-04-30 12:55:00,178.75,178.85,178.68,178.81,30553.0,147.531,147.6135,147.4732,147.5805,30553.0
2019-04-30 13:00:00,178.85,179.31,178.82,179.24,27282.0,147.6135,147.9932,147.5888,147.9354,27282.0
2019-04-30 13:05:00,179.24,179.48,179.21,179.43,13385.0,147.9354,148.1335,147.9107,148.0922,13385.0
2019-04-30 13:10:00,179.43,179.5,178.99,179.09,47672.0,148.0922,148.15,147.7291,147.8116,47672.0
2019-04-30 13:15:00,179.08,179.12,178.93,179.0,16486.0,147.8034,147.8364,147.6796,147.7373,16486.0
2019-04-30 13:20:00,179.0,179.02,178.84,178.84,15932.0,147.7373,147.7538,147.6053,147.6053,15932.0
2019-04-30 13:25:00,178.92,179.01,178.82,178.84,12813.0,147.6713,147.7456,147.5888,147.6053,12813.0
2019-04-30 13:30:00,178.81,178.91,178.79,178.82,23691.0,147.5805,147.6631,147.564,147.5888,23691.0
2019-04-30 13:35:00,178.85,179.27,178.82,179.23,27447.0,147.6135,147.9602,147.5888,147.9272,27447.0
2019-04-30 13:40:00,179.27,179.49,178.96,179.49,39618.0,147.9602,148.1418,147.7043,148.1418,39618.0
2019-04-30 13:45:00,179.5,179.59,179.35,179.55,11399.0,148.15,148.2243,148.0262,148.1913,11399.0
2019-04-30 13:50:00,179.57,179.79,179.54,179.74,12780.0,148.2078,148.3894,148.183,148.3481,12780.0
2019-04-30 13:55:00,179.71,179.8,179.65,179.73,14753.0,148.3233,148.3976,148.2738,148.3398,14753.0
2019-04-30 14:00:00,179.79,179.85,179.24,179.37,56853.0,148.3894,148.4389,147.9354,148.0427,56853.0
2019-04-30 14:05:00,179.37,179.4,178.98,179.01,40362.0,148.0427,148.0675,147.7208,147.7456,40362.0
2019-04-30 14:10:00,179.0,179.11,178.94,179.0,25672.0,147.7373,147.8281,147.6878,147.7373,25672.0
2019-04-30 14:15:00,179.01,179.04,178.9,179.0,29358.0,147.7456,147.7704,147.6548,147.7373,29358.0
2019-04-30 14:20:00,179.0,179.04,178.93,178.98,33697.0,147.7373,147.7704,147.6796,147.7208,33697.0
2019-04-30 14:25:00,179.02,179.26,178.94,179.23,29138.0,147.7538,147.9519,147.6878,147.9272,29138.0
2019-04-30 14:30:00,179.25,179.4,179.15,179.4,17265.0,147.9437,148.0675,147.8611,148.0675,17265.0
2019-04-30 14:35:00,179.42,179.45,179.2,179.34,35329.0,148.084,148.1087,147.9024,148.018,35329.0
2019-04-30 14:40:00,179.34,179.46,179.29,179.31,26890.0,148.018,148.117,147.9767,147.9932,26890.0
2019-04-30 14:45:00,179.34,179.59,179.32,179.59,30366.0,148.018,148.2243,148.0015,148.2243,30366.0
2019-04-30 14:50:00,179.6,179.6,179.1,179.17,25563.0,148.2326,148.2326,147.8199,147.8777,25563.0
2019-04-30 14:55:00,179.18,179.37,179.07,179.27,47906.0,147.8859,148.0427,147.7951,147.9602,47906.0
2019-04-30 15:00:00,179.28,179.48,179.25,179.45,54464.0,147.9684,148.1335,147.9437,148.1087,54464.0
2019-04-30 15:05:00,179.48,179.57,179.38,179.44,32893.0,148.1335,148.2078,148.051,148.1005,32893.0
2019-04-30 15:10:00,179.42,179.48,179.1,179.24,47695.0,148.084,148.1335,147.8199,147.9354,47695.0
2019-04-30 15:15:00,179.25,179.33,179.12,179.21,29535.0,147.9437,148.0097,147.8364,147.9107,29535.0
2019-04-30 15:20:00,179.24,179.36,179.23,179.33,37880.0,147.9354,148.0345,147.9272,148.0097,37880.0
2019-04-30 15:25:00,179.33,179.49,179.25,179.45,56118.0,148.0097,148.1418,147.9437,148.1087,56118.0
2019-04-30 15:30:00,179.45,179.59,179.4,179.44,48332.0,148.1087,148.2243,148.0675,148.1005,48332.0
2019-04-30 15:35:00,179.44,179.47,179.27,179.33,48363.0,148.1005,148.1253,147.9602,148.0097,48363.0
2019-04-30 15:40:00,179.33,179.35,178.95,179.01,56871.0,148.0097,148.0262,147.6961,147.7456,56871.0
2019-04-30 15:45:00,179.04,179.37,179.01,179.15,100172.0,147.7704,148.0427,147.7456,147.8611,100172.0
2019-04-30 15:50:00,179.2,179.28,179.02,179.04,108101.0,147.9024,147.9684,147.7538,147.7704,108101.0
2019-04-30 15:55:00,179.0,179.52,179.0,179.17,238356.0,147.7373,148.1665,147.7373,147.8777,238356.0
2019-05-01 09:30:00,175.56,178.5,175.0,176.07,147372.0,144.8981,147.3247,144.4359,145.3191,147372.0
2019-05-01 09:35:00,176.07,176.08,175.19,175.61,69726.0,145.3191,145.3273,144.5928,144.9394,69726.0
2019-05-01 09:40:00,175.61,175.65,173.68,174.17,171223.0,144.9394,144.9724,143.3465,143.7509,171223.0
2019-05-01 09:45:00,174.04,174.21,172.04,172.85,167901.0,143.6436,143.7839,141.9929,142.6615,167901.0
2019-05-01 09:50:00,172.77,173.47,172.38,172.66,136134.0,142.5954,143.1732,142.2735,142.5046,136134.0
2019-05-01 09:55:00,172.77,172.81,171.34,171.44,156707.0,142.5954,142.6284,141.4152,141.4977,156707.0
2019-05-01 10:00:00,171.38,172.38,171.25,171.96,181987.0,141.4482,142.2735,141.3409,141.9269,181987.0
2019-05-01 10:05:00,171.96,172.35,171.69,171.86,134632.0,141.9269,142.2488,141.704,141.8444,134632.0
2019-05-01 10:10:00,171.76,173.62,171.66,173.15,159597.0,141.7618,143.297,141.6793,142.9091,159597.0
2019-05-01 10:15:00,173.25,173.79,172.9,173.56,90975.0,142.9916,143.4373,142.7027,143.2474,90975.0
2019-05-01 10:20:00,173.52,174.68,173.52,174.39,83544.0,143.2144,144.1718,143.2144,143.9325,83544.0
2019-05-01 10:25:00,174.35,174.87,173.75,173.79,113395.0,143.8995,144.3287,143.4043,143.4373,113395.0
2019-05-01 10:30:00,173.72,174.15,173.36,174.15,60265.0,143.3795,143.7344,143.0824,143.7344,60265.0
2019-05-01 10:35:00,174.17,174.5,173.41,173.56,79726.0,143.7509,144.0233,143.1236,143.2474,79726.0
2019-05-01 10:40:00,173.51,173.64,172.96,172.96,51896.0,143.2062,143.3135,142.7522,142.7522,51896.0
2019-05-01 10:45:00,172.96,173.86,172.91,173.27,89092.0,142.7522,143.4951,142.711,143.0081,89092.0
2019-05-01 10:50:00,173.3,173.94,173.22,173.56,82323.0,143.0329,143.5611,142.9668,143.2474,82323.0
2019-05-01 10:55:00,173.54,173.91,173.32,173.41,50680.0,143.2309,143.5363,143.0494,143.1236,50680.0
2019-05-01 11:00:00,173.43,174.3,173.34,174.23,68188.0,143.1402,143.8582,143.0659,143.8004,68188.0
2019-05-01 11:05:00,174.23,174.8,174.04,174.06,58289.0,143.8004,144.2709,143.6436,143.6601,58289.0
2019-05-01 11:10:00,174.04,175.23,173.98,175.17,72995.0,143.6436,144.6258,143.5941,144.5763,72995.0
2019-05-01 11:15:00,175.14,175.43,174.72,175.13,39062.0,144.5515,144.7908,144.2049,144.5432,39062.0
2019-05-01 11:20:00,175.14,175.31,174.81,174.92,28379.0,144.5515,144.6918,144.2791,144.3699,28379.0
2019-05-01 11:25:00,175.01,175.09,174.55,174.67,26764.0,144.4442,144.5102,144.0645,144.1636,26764.0
2019-05-01 11:30:00,174.68,174.94,174.34,174.85,38941.0,144.1718,144.3864,143.8912,144.3121,38941.0
2019-05-01 11:35:00,174.85,175.14,174.51,175.11,37626.0,144.3121,144.5515,144.0315,144.5267,37626.0
2019-05-01 11:40:00,175.2,175.54,174.98,175.36,40070.0,144.601,144.8816,144.4194,144.7331,40070.0
2019-05-01 11:45:00,175.41,175.73,174.62,174.7,74567.0,144.7743,145.0385,144.1223,144.1883,74567.0
2019-05-01 11:50:00,174.7,174.79,174.03,174.12,44789.0,144.1883,144.2626,143.6354,143.7096,44789.0
2019-05-01 11:55:00,174.1,174.1,173.66,173.66,39605.0,143.6931,143.6931,143.33,143.33,39605.0
2019-05-01 12:00:00,173.66,174.34,173.66,174.03,29548.0,143.33,143.8912,143.33,143.6354,29548.0
2019-05-01 12:05:00,174.04,174.2,173.8,173.98,26660.0,143.6436,143.7757,143.4455,143.5941,26660.0
2019-05-01 12:10:00,174.02,174.19,173.87,174.03,30337.0,143.6271,143.7674,143.5033,143.6354,30337.0
2019-05-01 12:15:00,174.06,174.13,173.73,173.73,19107.0,143.6601,143.7179,143.3878,143.3878,19107.0
2019-05-01 12:20:00,173.74,173.88,173.05,173.06,66191.0,143.396,143.5116,142.8265,142.8348,66191.0
2019-05-01 12:25:00,173.12,173.81,173.06,173.73,15522.0,142.8843,143.4538,142.8348,143.3878,15522.0
2019-05-01 12:30:00,173.73,173.87,173.59,173.79,21680.0,143.3878,143.5033,143.2722,143.4373,21680.0
2019-05-01 12:35:00,173.75,173.76,173.47,173.57,27541.0,143.4043,143.4125,143.1732,143.2557,27541.0
2019-05-01 12:40:00,173.53,173.58,173.28,173.45,22081.0,143.2227,143.264,143.0163,143.1567,22081.0
2019-05-01 12:45:00,173.45,173.62,173.25,173.57,13236.0,143.1567,143.297,142.9916,143.2557,13236.0
2019-05-01 12:50:00,173.57,173.65,173.15,173.23,29546.0,143.2557,143.3217,142.9091,142.9751,29546.0
2019-05-01 12:55:00,173.23,173.37,173.03,173.34,32504.0,142.9751,143.0906,142.81,143.0659,32504.0
2019-05-01 13:00:00,173.34,173.93,173.34,173.81,36129.0,143.0659,143.5528,143.0659,143.4538,36129.0
2019-05-01 13:05:00,173.83,173.99,173.52,173.99,28858.0,143.4703,143.6023,143.2144,143.6023,28858.0
2019-05-01 13:10:00,173.96,174.42,173.84,174.42,26064.0,143.5776,143.9572,143.4785,143.9572,26064.0
2019-05-01 13:15:00,174.4,174.75,174.38,174.66,27972.0,143.9407,144.2296,143.9242,144.1553,27972.0
2019-05-01 13:20:00,174.61,174.73,174.45,174.56,22849.0,144.1141,144.2131,143.982,144.0728,22849.0
2019-05-01 13:25:00,174.53,174.93,174.46,174.93,29762.0,144.048,144.3782,143.9903,144.3782,29762.0
2019-05-01 13:30:00,174.97,175.15,174.94,175.13,30228.0,144.4112,144.5598,144.3864,144.5432,30228.0
2019-05-01 13:35:00,175.14,175.46,175.14,175.34,33820.0,144.5515,144.8156,144.5515,144.7166,33820.0
2019-05-01 13:40:00,175.38,175.64,175.28,175.64,26679.0,144.7496,144.9642,144.667,144.9642,26679.0
2019-05-01 13:45:00,175.62,175.81,175.53,175.67,24642.0,144.9477,145.1045,144.8734,144.9889,24642.0
2019-05-01 13:50:00,175.7,175.78,175.35,175.49,22245.0,145.0137,145.0797,144.7248,144.8404,22245.0
2019-05-01 13:55:00,175.51,175.79,175.46,175.75,18946.0,144.8569,145.088,144.8156,145.055,18946.0
2019-05-01 14:00:00,175.79,176.5,175.71,176.5,39619.0,145.088,145.674,145.0219,145.674,39619.0
2019-05-01 14:05:00,176.5,176.9,176.41,176.55,42332.0,145.674,146.0041,145.5997,145.7152,42332.0
2019-05-01 14:10:00,176.57,176.6,176.18,176.33,36959.0,145.7317,145.7565,145.4099,145.5337,36959.0
2019-05-01 14:15:00,176.33,176.83,176.26,176.83,25359.0,145.5337,145.9463,145.4759,145.9463,25359.0
2019-05-01 14:20:00,176.81,176.86,176.13,176.29,38446.0,145.9298,145.9711,145.3686,145.5006,38446.0
2019-05-01 14:25:00,176.32,176.34,175.9,176.16,42536.0,145.5254,145.5419,145.1788,145.3934,42536.0
2019-05-01 14:30:00,176.08,176.31,175.66,175.79,43435.0,145.3273,145.5172,144.9807,145.088,43435.0
2019-05-01 14:35:00,175.74,175.74,175.19,175.19,44478.0,145.0467,145.0467,144.5928,144.5928,44478.0
2019-05-01 14:40:00,175.11,175.29,174.86,175.27,25446.0,144.5267,144.6753,144.3204,144.6588,25446.0
2019-05-01 14:45:00,175.31,175.39,175.07,175.17,21876.0,144.6918,144.7578,144.4937,144.5763,21876.0
2019-05-01 14:50:00,175.21,175.53,175.0,175.45,38455.0,144.6093,144.8734,144.4359,144.8074,38455.0
2019-05-01 14:55:00,175.45,175.52,175.05,175.16,29547.0,144.8074,144.8651,144.4772,144.568,29547.0
2019-05-01 15:00:00,175.1,175.35,174.96,175.07,35189.0,144.5185,144.7248,144.4029,144.4937,35189.0
2019-05-01 15:05:00,175.07,175.47,175.02,175.37,21514.0,144.4937,144.8239,144.4525,144.7413,21514.0
2019-05-01 15:10:00,175.37,175.54,175.3,175.53,27939.0,144.7413,144.8816,144.6836,144.8734,27939.0
2019-05-01 15:15:00,175.53,175.9,175.45,175.85,38405.0,144.8734,145.1788,144.8074,145.1375,38405.0
2019-05-01 15:20:00,175.85,175.85,175.25,175.25,30879.0,145.1375,145.1375,144.6423,144.6423,30879.0
2019-05-01 15:25:00,175.2,175.69,175.1,175.48,30675.0,144.601,145.0054,144.5185,144.8321,30675.0
2019-05-01 15:30:00,175.48,175.56,175.09,175.44,34645.0,144.8321,144.8981,144.5102,144.7991,34645.0
2019-05-01 15:35:00,175.44,175.64,175.44,175.57,49387.0,144.7991,144.9642,144.7991,144.9064,49387.0
2019-05-01 15:40:00,175.58,175.83,175.45,175.81,43204.0,144.9147,145.121,144.8074,145.1045,43204.0
2019-05-01 15:45:00,175.8,175.81,175.39,175.66,79409.0,145.0962,145.1045,144.7578,144.9807,79409.0
2019-05-01 15:50:00,175.66,176.06,175.57,175.74,123669.0,144.9807,145.3108,144.9064,145.0467,123669.0
2019-05-01 15:55:00,175.74,176.27,175.74,176.25,262119.0,145.0467,145.4841,145.0467,145.4676,262119.0
2019-05-02 09:30:00,176.11,177.29,176.0,176.84,87152.0,145.3521,146.326,145.2613,145.9546,87152.0
2019-05-02 09:35:00,176.83,177.5,176.58,177.35,59789.0,145.9463,146.4993,145.74,146.3755,59789.0
2019-05-02 09:40:00,177.38,177.66,177.19,177.53,50726.0,146.4003,146.6314,146.2435,146.5241,50726.0
2019-05-02 09:45:00,177.58,178.3,177.5,178.11,44924.0,146.5653,147.1596,146.4993,147.0028,44924.0
2019-05-02 09:50:00,178.15,178.17,177.85,177.89,52819.0,147.0358,147.0523,146.7882,146.8212,52819.0
2019-05-02 09:55:00,177.91,177.95,177.16,177.45,67277.0,146.8377,146.8707,146.2187,146.4581,67277.0
2019-05-02 10:00:00,177.47,177.47,176.85,177.09,40079.0,146.4746,146.4746,145.9628,146.1609,40079.0
2019-05-02 10:05:00,177.14,177.17,176.17,176.17,30867.0,146.2022,146.227,145.4016,145.4016,30867.0
2019-05-02 10:10:00,176.21,176.68,176.21,176.52,32184.0,145.4346,145.8225,145.4346,145.6905,32184.0
2019-05-02 10:15:00,176.5,176.71,176.22,176.43,24228.0,145.674,145.8473,145.4429,145.6162,24228.0
2019-05-02 10:20:00,176.42,176.74,176.28,176.58,37793.0,145.6079,145.8721,145.4924,145.74,37793.0
2019-05-02 10:25:00,176.55,176.76,176.29,176.42,19930.0,145.7152,145.8886,145.5006,145.6079,19930.0
2019-05-02 10:30:00,176.45,176.6,176.36,176.51,20822.0,145.6327,145.7565,145.5584,145.6822,20822.0
2019-05-02 10:35:00,176.55,176.57,176.37,176.45,12996.0,145.7152,145.7317,145.5667,145.6327,12996.0
2019-05-02 10:40:00,176.43,176.45,175.8,175.91,39560.0,145.6162,145.6327,145.0962,145.187,39560.0
2019-05-02 10:45:00,175.94,176.12,175.69,175.92,31576.0,145.2118,145.3603,145.0054,145.1953,31576.0
2019-05-02 10:50:00,175.88,175.88,175.32,175.46,32759.0,145.1623,145.1623,144.7001,144.8156,32759.0
2019-05-02 10:55:00,175.5,175.78,175.37,175.47,17634.0,144.8486,145.0797,144.7413,144.8239,17634.0
2019-05-02 11:00:00,175.47,175.64,175.46,175.56,14727.0,144.8239,144.9642,144.8156,144.8981,14727.0
2019-05-02 11:05:00,175.52,175.58,175.18,175.31,16040.0,144.8651,144.9147,144.5845,144.6918,16040.0
2019-05-02 11:10:00,175.31,175.32,174.93,175.25,42793.0,144.6918,144.7001,144.3782,144.6423,42793.0
2019-05-02 11:15:00,175.25,175.32,174.99,175.28,21538.0,144.6423,144.7001,144.4277,144.667,21538.0
2019-05-02 11:20:00,175.33,175.39,175.03,175.1,18353.0,144.7083,144.7578,144.4607,144.5185,18353.0
2019-05-02 11:25:00,175.1,175.27,175.0,175.11,31246.0,144.5185,144.6588,144.4359,144.5267,31246.0
2019-05-02 11:30:00,175.09,175.56,175.05,175.37,31711.0,144.5102,144.8981,144.4772,144.7413,31711.0
2019-05-02 11:35:00,175.34,175.61,175.28,175.38,14883.0,144.7166,144.9394,144.667,144.7496,14883.0
2019-05-02 11:40:00,175.42,175.5,174.87,174.88,33820.0,144.7826,144.8486,144.3287,144.3369,33820.0
2019-05-02 11:45:00,174.84,174.95,174.3,174.95,42229.0,144.3039,144.3947,143.8582,144.3947,42229.0
2019-05-02 11:50:00,174.91,174.99,174.61,174.9,21477.0,144.3617,144.4277,144.1141,144.3534,21477.0
2019-05-02 11:55:00,174.96,175.08,174.74,175.05,17954.0,144.4029,144.502,144.2214,144.4772,17954.0
2019-05-02 12:00:00,175.15,175.31,174.93,175.31,22425.0,144.5598,144.6918,144.3782,144.6918,22425.0
2019-05-02 12:05:00,175.33,175.48,175.01,175.48,18171.0,144.7083,144.8321,144.4442,144.8321,18171.0
2019-05-02 12:10:00,175.47,175.56,175.0,175.13,21085.0,144.8239,144.8981,144.4359,144.5432,21085.0
2019-05-02 12:15:00,175.12,175.28,174.99,175.15,12107.0,144.535,144.667,144.4277,144.5598,12107.0
2019-05-02 12:20:00,175.22,175.57,175.19,175.48,12933.0,144.6175,144.9064,144.5928,144.8321,12933.0
2019-05-02 12:25:00,175.39,175.52,175.26,175.46,9217.0,144.7578,144.8651,144.6505,144.8156,9217.0
2019-05-02 12:30:00,175.51,176.08,175.51,176.08,16834.0,144.8569,145.3273,144.8569,145.3273,16834.0
2019-05-02 12:35:00,176.03,176.1,175.58,175.79,15727.0,145.2861,145.3438,144.9147,145.088,15727.0
2019-05-02 12:40:00,175.77,176.05,175.69,176.05,21206.0,145.0715,145.3026,145.0054,145.3026,21206.0
2019-05-02 12:45:00,176.01,176.06,175.71,175.98,11145.0,145.2696,145.3108,145.0219,145.2448,11145.0
2019-05-02 12:50:00,175.95,175.95,175.6,175.88,5822.0,145.22,145.22,144.9312,145.1623,5822.0
2019-05-02 12:55:00,175.86,176.04,175.68,175.94,14590.0,145.1457,145.2943,144.9972,145.2118,14590.0
2019-05-02 13:00:00,175.94,176.02,175.38,175.38,15329.0,145.2118,145.2778,144.7496,144.7496,15329.0
2019-05-02 13:05:00,175.49,175.89,175.4,175.88,5794.0,144.8404,145.1705,144.7661,145.1623,5794.0
2019-05-02 13:10:00,175.89,176.01,175.83,176.01,10624.0,145.1705,145.2696,145.121,145.2696,10624.0
2019-05-02 13:15:00,175.98,176.26,175.95,176.16,14948.0,145.2448,145.4759,145.22,145.3934,14948.0
2019-05-02 13:20:00,176.18,176.32,176.15,176.17,9762.0,145.4099,145.5254,145.3851,145.4016,9762.0
2019-05-02 13:25:00,176.15,176.2,175.95,176.06,7199.0,145.3851,145.4264,145.22,145.3108,7199.0
2019-05-02 13:30:00,176.01,176.09,175.87,175.98,9740.0,145.2696,145.3356,145.154,145.2448,9740.0
2019-05-02 13:35:00,176.03,176.35,175.98,176.17,12622.0,145.2861,145.5502,145.2448,145.4016,12622.0
2019-05-02 13:40:00,176.25,176.27,176.04,176.06,7582.0,145.4676,145.4841,145.2943,145.3108,7582.0
2019-05-02 13:45:00,176.08,176.1,175.77,175.86,8761.0,145.3273,145.3438,145.0715,145.1457,8761.0
2019-05-02 13:50:00,175.85,176.16,175.85,175.9,10222.0,145.1375,145.3934,145.1375,145.1788,10222.0
2019-05-02 13:55:00,175.91,176.08,175.91,175.95,13489.0,145.187,145.3273,145.187,145.22,13489.0
2019-05-02 14:00:00,175.99,176.5,175.92,176.5,16077.0,145.253,145.674,145.1953,145.674,16077.0
2019-05-02 14:05:00,176.47,176.5,176.22,176.28,15760.0,145.6492,145.674,145.4429,145.4924,15760.0
2019-05-02 14:10:00,176.28,176.44,176.15,176.34,27554.0,145.4924,145.6245,145.3851,145.5419,27554.0
2019-05-02 14:15:00,176.3,176.62,176.3,176.35,40065.0,145.5089,145.773,145.5089,145.5502,40065.0
2019-05-02 14:20:00,176.32,176.55,176.3,176.38,20674.0,145.5254,145.7152,145.5089,145.5749,20674.0
2019-05-02 14:25:00,176.36,176.49,176.06,176.13,10451.0,145.5584,145.6657,145.3108,145.3686,10451.0
2019-05-02 14:30:00,176.13,176.34,176.0,176.04,12892.0,145.3686,145.5419,145.2613,145.2943,12892.0
2019-05-02 14:35:00,176.02,176.13,175.9,175.98,17995.0,145.2778,145.3686,145.1788,145.2448,17995.0
2019-05-02 14:40:00,175.99,176.14,175.92,176.06,20111.0,145.253,145.3768,145.1953,145.3108,20111.0
2019-05-02 14:45:00,176.06,176.09,175.71,175.72,14249.0,145.3108,145.3356,145.0219,145.0302,14249.0
2019-05-02 14:50:00,175.69,175.95,175.57,175.95,18809.0,145.0054,145.22,144.9064,145.22,18809.0
2019-05-02 14:55:00,175.99,176.14,175.91,175.93,30014.0,145.253,145.3768,145.187,145.2035,30014.0
2019-05-02 15:00:00,175.93,176.02,175.85,176.02,13127.0,145.2035,145.2778,145.1375,145.2778,13127.0
2019-05-02 15:05:00,176.0,176.09,175.91,175.91,24169.0,145.2613,145.3356,145.187,145.187,24169.0
2019-05-02 15:10:00,175.95,176.17,175.9,176.13,13020.0,145.22,145.4016,145.1788,145.3686,13020.0
2019-05-02 15:15:00,176.09,176.18,176.03,176.11,18425.0,145.3356,145.4099,145.2861,145.3521,18425.0
2019-05-02 15:20:00,176.13,176.26,176.06,176.2,28317.0,145.3686,145.4759,145.3108,145.4264,28317.0
2019-05-02 15:25:00,176.14,176.25,176.07,176.16,19983.0,145.3768,145.4676,145.3191,145.3934,19983.0
2019-05-02 15:30:00,176.15,176.32,176.03,176.07,27747.0,145.3851,145.5254,145.2861,145.3191,27747.0
2019-05-02 15:35:00,176.04,176.07,175.9,175.98,26797.0,145.2943,145.3191,145.1788,145.2448,26797.0
2019-05-02 15:40:00,175.97,176.07,175.9,176.0,23310.0,145.2365,145.3191,145.1788,145.2613,23310.0
2019-05-02 15:45:00,176.02,176.07,175.91,175.98,40170.0,145.2778,145.3191,145.187,145.2448,40170.0
2019-05-02 15:50:00,175.99,176.25,175.98,176.22,57974.0,145.253,145.4676,145.2448,145.4429,57974.0
2019-05-02 15:55:00,176.23,176.58,176.06,176.52,167109.0,145.4511,145.74,145.3108,145.6905,167109.0
2019-05-03 09:30:00,176.93,177.77,176.86,177.18,69644.0,146.0289,146.7222,145.9711,146.2352,69644.0
2019-05-03 09:35:00,177.25,177.77,176.99,177.57,31716.0,146.293,146.7222,146.0784,146.5571,31716.0
2019-05-03 09:40:00,177.59,177.6,176.84,176.94,50994.0,146.5736,146.5819,145.9546,146.0371,50994.0
2019-05-03 09:45:00,176.84,177.08,176.47,177.07,45776.0,145.9546,146.1527,145.6492,146.1444,45776.0
2019-05-03 09:50:00,177.11,177.36,176.57,176.85,42671.0,146.1774,146.3838,145.7317,145.9628,42671.0
2019-05-03 09:55:00,176.81,177.07,176.62,176.87,22197.0,145.9298,146.1444,145.773,145.9794,22197.0
2019-05-03 10:00:00,176.8,177.11,176.62,176.85,60165.0,145.9216,146.1774,145.773,145.9628,60165.0
2019-05-03 10:05:00,176.81,176.86,176.53,176.8,59722.0,145.9298,145.9711,145.6987,145.9216,59722.0
2019-05-03 10:10:00,176.78,176.99,176.7,176.99,37478.0,145.9051,146.0784,145.839,146.0784,37478.0
2019-05-03 10:15:00,176.97,177.05,176.62,176.7,35030.0,146.0619,146.1279,145.773,145.839,35030.0
2019-05-03 10:20:00,176.71,176.82,176.47,176.72,25496.0,145.8473,145.9381,145.6492,145.8555,25496.0
2019-05-03 10:25:00,176.73,176.82,176.5,176.82,19607.0,145.8638,145.9381,145.674,145.9381,19607.0
2019-05-03 10:30:00,176.84,177.04,176.78,176.95,30657.0,145.9546,146.1197,145.9051,146.0454,30657.0
2019-05-03 10:35:00,176.95,177.03,176.7,176.78,24051.0,146.0454,146.1114,145.839,145.9051,24051.0
2019-05-03 10:40:00,176.77,177.04,176.77,176.96,20119.0,145.8968,146.1197,145.8968,146.0536,20119.0
2019-05-03 10:45:00,177.01,177.1,176.76,176.87,17524.0,146.0949,146.1692,145.8886,145.9794,17524.0
2019-05-03 10:50:00,176.9,176.94,176.66,176.85,18008.0,146.0041,146.0371,145.806,145.9628,18008.0
2019-05-03 10:55:00,176.8,176.93,176.69,176.82,22460.0,145.9216,146.0289,145.8308,145.9381,22460.0
2019-05-03 11:00:00,176.87,177.17,176.84,177.17,31248.0,145.9794,146.227,145.9546,146.227,31248.0
2019-05-03 11:05:00,177.22,177.3,177.01,177.07,25944.0,146.2682,146.3343,146.0949,146.1444,25944.0
2019-05-03 11:10:00,177.09,177.28,177.04,177.09,19372.0,146.1609,146.3177,146.1197,146.1609,19372.0
2019-05-03 11:15:00,177.09,177.16,176.82,176.92,44186.0,146.1609,146.2187,145.9381,146.0206,44186.0
2019-05-03 11:20:00,176.9,177.26,176.8,177.22,20884.0,146.0041,146.3012,145.9216,146.2682,20884.0
2019-05-03 11:25:00,177.23,177.25,176.8,176.98,17779.0,146.2765,146.293,145.9216,146.0701,17779.0
2019-05-03 11:30:00,177.0,177.12,176.77,176.88,11635.0,146.0866,146.1857,145.8968,145.9876,11635.0
2019-05-03 11:35:00,176.91,177.01,176.84,177.01,11960.0,146.0124,146.0949,145.9546,146.0949,11960.0
2019-05-03 11:40:00,177.05,177.33,177.03,177.16,21226.0,146.1279,146.359,146.1114,146.2187,21226.0
2019-05-03 11:45:00,177.19,177.22,177.03,177.15,17509.0,146.2435,146.2682,146.1114,146.2104,17509.0
2019-05-03 11:50:00,177.17,177.47,177.14,177.45,26991.0,146.227,146.4746,146.2022,146.4581,26991.0
2019-05-03 11:55:00,177.48,177.62,177.24,177.25,22179.0,146.4828,146.5984,146.2847,146.293,22179.0
2019-05-03 12:00:00,177.2,177.35,177.13,177.31,15149.0,146.2517,146.3755,146.1939,146.3425,15149.0
2019-05-03 12:05:00,177.3,177.5,177.28,177.47,15922.0,146.3343,146.4993,146.3177,146.4746,15922.0
2019-05-03 12:10:00,177.47,177.47,177.36,177.43,13971.0,146.4746,146.4746,146.3838,146.4415,13971.0
2019-05-03 12:15:00,177.45,177.53,177.32,177.53,14128.0,146.4581,146.5241,146.3508,146.5241,14128.0
2019-05-03 12:20:00,177.5,177.58,177.47,177.48,11201.0,146.4993,146.5653,146.4746,146.4828,11201.0
2019-05-03 12:25:00,177.46,177.46,177.13,177.21,33973.0,146.4663,146.4663,146.1939,146.26,33973.0
2019-05-03 12:30:00,177.27,177.35,177.21,177.35,19634.0,146.3095,146.3755,146.26,146.3755,19634.0
2019-05-03 12:35:00,177.31,177.32,176.94,176.97,23270.0,146.3425,146.3508,146.0371,146.0619,23270.0
2019-05-03 12:40:00,176.97,177.09,176.95,177.02,12389.0,146.0619,146.1609,146.0454,146.1032,12389.0
2019-05-03 12:45:00,177.05,177.09,176.86,176.95,19211.0,146.1279,146.1609,145.9711,146.0454,19211.0
2019-05-03 12:50:00,176.96,177.09,176.94,177.0,11388.0,146.0536,146.1609,146.0371,146.0866,11388.0
2019-05-03 12:55:00,177.01,177.06,176.88,176.89,14065.0,146.0949,146.1362,145.9876,145.9959,14065.0
2019-05-03 13:00:00,176.89,176.99,176.8,176.81,9392.0,145.9959,146.0784,145.9216,145.9298,9392.0
2019-05-03 13:05:00,176.82,176.86,176.67,176.69,28058.0,145.9381,145.9711,145.8143,145.8308,28058.0
2019-05-03 13:10:00,176.68,176.8,176.6,176.64,15940.0,145.8225,145.9216,145.7565,145.7895,15940.0
2019-05-03 13:15:00,176.66,176.92,176.62,176.92,17457.0,145.806,146.0206,145.773,146.0206,17457.0
2019-05-03 13:20:00,176.92,177.13,176.8,177.12,14589.0,146.0206,146.1939,145.9216,146.1857,14589.0
2019-05-03 13:25:00,177.14,177.14,176.88,177.0,15288.0,146.2022,146.2022,145.9876,146.0866,15288.0
2019-05-03 13:30:00,177.0,177.07,176.88,177.06,16866.0,146.0866,146.1444,145.9876,146.1362,16866.0
2019-05-03 13:35:00,177.01,177.05,176.98,177.03,5160.0,146.0949,146.1279,146.0701,146.1114,5160.0
2019-05-03 13:40:00,177.05,177.07,176.95,176.95,14764.0,146.1279,146.1444,146.0454,146.0454,14764.0
2019-05-03 13:45:00,176.94,176.97,176.86,176.96,9689.0,146.0371,146.0619,145.9711,146.0536,9689.0
2019-05-03 13:50:00,176.95,177.19,176.95,177.15,17309.0,146.0454,146.2435,146.0454,146.2104,17309.0
2019-05-03 13:55:00,177.12,177.25,176.9,176.9,16386.0,146.1857,146.293,146.0041,146.0041,16386.0
2019-05-03 14:00:00,176.91,177.11,176.9,177.01,33404.0,146.0124,146.1774,146.0041,146.0949,33404.0
2019-05-03 14:05:00,177.04,177.16,177.04,177.11,10767.0,146.1197,146.2187,146.1197,146.1774,10767.0
2019-05-03 14:10:00,177.12,177.27,177.1,177.26,13254.0,146.1857,146.3095,146.1692,146.3012,13254.0
2019-05-03 14:15:00,177.26,177.26,177.05,177.06,12294.0,146.3012,146.3012,146.1279,146.1362,12294.0
2019-05-03 14:20:00,177.05,177.15,177.02,177.08,10190.0,146.1279,146.2104,146.1032,146.1527,10190.0
2019-05-03 14:25:00,177.07,177.26,177.0,177.22,15788.0,146.1444,146.3012,146.0866,146.2682,15788.0
2019-05-03 14:30:00,177.23,177.25,177.01,177.05,11985.0,146.2765,146.293,146.0949,146.1279,11985.0
2019-05-03 14:35:00,177.02,177.05,176.94,176.97,12978.0,146.1032,146.1279,146.0371,146.0619,12978.0
2019-05-03 14:40:00,176.97,177.07,176.97,177.01,16379.0,146.0619,146.1444,146.0619,146.0949,16379.0
2019-05-03 14:45:00,177.02,177.19,177.01,177.11,13673.0,146.1032,146.2435,146.0949,146.1774,13673.0
2019-05-03 14:50:00,177.12,177.19,176.98,177.01,11360.0,146.1857,146.2435,146.0701,146.0949,11360.0
2019-05-03 14:55:00,177.02,177.16,177.02,177.11,15371.0,146.1032,146.2187,146.1032,146.1774,15371.0
2019-05-03 15:00:00,177.08,177.11,177.01,177.08,10874.0,146.1527,146.1774,146.0949,146.1527,10874.0
2019-05-03 15:05:00,177.08,177.18,177.0,177.0,21784.0,146.1527,146.2352,146.0866,146.0866,21784.0
2019-05-03 15:10:00,177.01,177.02,176.88,177.0,20613.0,146.0949,146.1032,145.9876,146.0866,20613.0
2019-05-03 15:15:00,176.98,176.98,176.91,176.92,13294.0,146.0701,146.0701,146.0124,146.0206,13294.0
2019-05-03 15:20:00,176.91,177.07,176.87,177.07,21843.0,146.0124,146.1444,145.9794,146.1444,21843.0
2019-05-03 15:25:00,177.06,177.11,176.96,176.98,17986.0,146.1362,146.1774,146.0536,146.0701,17986.0
2019-05-03 15:30:00,176.98,177.15,176.96,177.13,45111.0,146.0701,146.2104,146.0536,146.1939,45111.0
2019-05-03 15:35:00,177.14,177.15,176.94,176.95,47927.0,146.2022,146.2104,146.0371,146.0454,47927.0
2019-05-03 15:40:00,176.95,176.97,176.85,176.94,36037.0,146.0454,146.0619,145.9628,146.0371,36037.0
2019-05-03 15:45:00,176.91,177.0,176.9,177.0,32462.0,146.0124,146.0866,146.0041,146.0866,32462.0
2019-05-03 15:50:00,177.0,177.01,176.89,176.99,31324.0,146.0866,146.0949,145.9959,146.0784,31324.0
2019-05-03 15:55:00,177.0,177.37,176.97,177.33,261791.0,146.0866,146.392,146.0619,146.359,261791.0
2019-05-06 09:30:00,175.49,176.31,174.67,176.07,82104.0,144.8404,145.5172,144.1636,145.3191,82104.0
2019-05-06 09:35:00,176.1,176.28,175.31,175.65,25075.0,145.3438,145.4924,144.6918,144.9724,25075.0
2019-05-06 09:40:00,175.64,175.72,174.75,174.92,37711.0,144.9642,145.0302,144.2296,144.3699,37711.0
2019-05-06 09:45:00,174.84,174.87,174.02,174.21,51007.0,144.3039,144.3287,143.6271,143.7839,51007.0
2019-05-06 09:50:00,174.2,174.73,174.06,174.63,33168.0,143.7757,144.2131,143.6601,144.1306,33168.0
2019-05-06 09:55:00,174.58,174.64,174.26,174.55,59308.0,144.0893,144.1388,143.8252,144.0645,59308.0
2019-05-06 10:00:00,174.6,174.6,174.03,174.13,33491.0,144.1058,144.1058,143.6354,143.7179,33491.0
2019-05-06 10:05:00,174.09,174.5,173.88,174.5,40898.0,143.6849,144.0233,143.5116,144.0233,40898.0
2019-05-06 10:10:00,174.51,174.83,174.36,174.38,81261.0,144.0315,144.2956,143.9077,143.9242,81261.0
2019-05-06 10:15:00,174.48,174.82,174.44,174.74,21629.0,144.0068,144.2874,143.9738,144.2214,21629.0
2019-05-06 10:20:00,174.78,175.0,174.6,174.72,16193.0,144.2544,144.4359,144.1058,144.2049,16193.0
2019-05-06 10:25:00,174.72,174.89,174.54,174.76,13350.0,144.2049,144.3452,144.0563,144.2379,13350.0
2019-05-06 10:30:00,174.67,175.16,174.64,175.09,14223.0,144.1636,144.568,144.1388,144.5102,14223.0
2019-05-06 10:35:00,175.1,175.26,175.0,175.06,11650.0,144.5185,144.6505,144.4359,144.4855,11650.0
2019-05-06 10:40:00,175.12,175.3,175.04,175.04,13580.0,144.535,144.6836,144.469,144.469,13580.0
2019-05-06 10:45:00,175.14,175.4,175.11,175.37,11848.0,144.5515,144.7661,144.5267,144.7413,11848.0
2019-05-06 10:50:00,175.37,175.92,175.34,175.6,16891.0,144.7413,145.1953,144.7166,144.9312,16891.0
2019-05-06 10:55:00,175.55,175.69,175.42,175.6,14364.0,144.8899,145.0054,144.7826,144.9312,14364.0
2019-05-06 11:00:00,175.6,175.78,175.35,175.61,25699.0,144.9312,145.0797,144.7248,144.9394,25699.0
2019-05-06 11:05:00,175.62,175.63,175.34,175.41,12040.0,144.9477,144.9559,144.7166,144.7743,12040.0
2019-05-06 11:10:00,175.41,175.41,175.06,175.21,10390.0,144.7743,144.7743,144.4855,144.6093,10390.0
2019-05-06 11:15:00,175.19,175.31,175.11,175.2,13901.0,144.5928,144.6918,144.5267,144.601,13901.0
2019-05-06 11:20:00,175.24,175.38,175.16,175.2,16273.0,144.634,144.7496,144.568,144.601,16273.0
2019-05-06 11:25:00,175.22,175.46,175.13,175.28,12996.0,144.6175,144.8156,144.5432,144.667,12996.0
2019-05-06 11:30:00,175.3,175.39,174.83,175.08,22277.0,144.6836,144.7578,144.2956,144.502,22277.0
2019-05-06 11:35:00,175.05,175.4,175.05,175.37,15314.0,144.4772,144.7661,144.4772,144.7413,15314.0
2019-05-06 11:40:00,175.42,175.49,175.29,175.34,11500.0,144.7826,144.8404,144.6753,144.7166,11500.0
2019-05-06 11:45:00,175.34,175.68,175.32,175.46,20028.0,144.7166,144.9972,144.7001,144.8156,20028.0
2019-05-06 11:50:00,175.48,175.78,175.39,175.61,29449.0,144.8321,145.0797,144.7578,144.9394,29449.0
2019-05-06 11:55:00,175.66,175.91,175.66,175.9,42180.0,144.9807,145.187,144.9807,145.1788,42180.0
2019-05-06 12:00:00,175.89,175.99,175.65,175.73,12530.0,145.1705,145.253,144.9724,145.0385,12530.0
2019-05-06 12:05:00,175.73,175.94,175.7,175.85,13953.0,145.0385,145.2118,145.0137,145.1375,13953.0
2019-05-06 12:10:00,175.8,175.96,175.73,175.8,9572.0,145.0962,145.2283,145.0385,145.0962,9572.0
2019-05-06 12:15:00,175.84,175.85,175.62,175.8,11456.0,145.1292,145.1375,144.9477,145.0962,11456.0
2019-05-06 12:20:00,175.82,175.83,175.66,175.73,8891.0,145.1127,145.121,144.9807,145.0385,8891.0
2019-05-06 12:25:00,175.74,175.78,175.64,175.69,10379.0,145.0467,145.0797,144.9642,145.0054,10379.0
2019-05-06 12:30:00,175.68,175.77,175.63,175.68,7619.0,144.9972,145.0715,144.9559,144.9972,7619.0
2019-05-06 12:35:00,175.67,175.88,175.63,175.76,18301.0,144.9889,145.1623,144.9559,145.0632,18301.0
2019-05-06 12:40:00,175.78,175.85,175.72,175.76,7908.0,145.0797,145.1375,145.0302,145.0632,7908.0
2019-05-06 12:45:00,175.76,175.8,175.65,175.65,9348.0,145.0632,145.0962,144.9724,144.9724,9348.0
2019-05-06 12:50:00,175.65,175.67,175.43,175.49,9229.0,144.9724,144.9889,144.7908,144.8404,9229.0
2019-05-06 12:55:00,175.44,175.49,175.39,175.47,5746.0,144.7991,144.8404,144.7578,144.8239,5746.0
2019-05-06 13:00:00,175.47,175.55,175.41,175.52,8670.0,144.8239,144.8899,144.7743,144.8651,8670.0
2019-05-06 13:05:00,175.53,175.71,175.53,175.65,15285.0,144.8734,145.0219,144.8734,144.9724,15285.0
2019-05-06 13:10:00,175.66,175.88,175.62,175.82,8745.0,144.9807,145.1623,144.9477,145.1127,8745.0
2019-05-06 13:15:00,175.82,175.87,175.73,175.82,12553.0,145.1127,145.154,145.0385,145.1127,12553.0
2019-05-06 13:20:00,175.84,175.89,175.78,175.87,9780.0,145.1292,145.1705,145.0797,145.154,9780.0
2019-05-06 13:25:00,175.85,175.87,175.6,175.6,21721.0,145.1375,145.154,144.9312,144.9312,21721.0
2019-05-06 13:30:00,175.57,175.77,175.57,175.71,16705.0,144.9064,145.0715,144.9064,145.0219,16705.0
2019-05-06 13:35:00,175.7,175.71,175.45,175.52,12981.0,145.0137,145.0219,144.8074,144.8651,12981.0
2019-05-06 13:40:00,175.53,175.66,175.39,175.4,18142.0,144.8734,144.9807,144.7578,144.7661,18142.0
2019-05-06 13:45:00,175.43,175.73,175.43,175.73,10827.0,144.7908,145.0385,144.7908,145.0385,10827.0
2019-05-06 13:50:00,175.72,175.74,175.62,175.72,7371.0,145.0302,145.0467,144.9477,145.0302,7371.0
2019-05-06 13:55:00,175.7,175.75,175.56,175.63,18965.0,145.0137,145.055,144.8981,144.9559,18965.0
2019-05-06 14:00:00,175.66,175.69,175.57,175.64,11021.0,144.9807,145.0054,144.9064,144.9642,11021.0
2019-05-06 14:05:00,175.61,175.82,175.6,175.78,12407.0,144.9394,145.1127,144.9312,145.0797,12407.0
2019-05-06 14:10:00,175.76,175.82,175.69,175.81,31178.0,145.0632,145.1127,145.0054,145.1045,31178.0
2019-05-06 14:15:00,175.78,175.95,175.67,175.85,40860.0,145.0797,145.22,144.9889,145.1375,40860.0
2019-05-06 14:20:00,175.84,175.89,175.7,175.73,6972.0,145.1292,145.1705,145.0137,145.0385,6972.0
2019-05-06 14:25:00,175.73,175.88,175.73,175.88,8159.0,145.0385,145.1623,145.0385,145.1623,8159.0
2019-05-06 14:30:00,175.88,176.25,175.83,176.21,17208.0,145.1623,145.4676,145.121,145.4346,17208.0
2019-05-06 14:35:00,176.19,176.28,176.14,176.19,10099.0,145.4181,145.4924,145.3768,145.4181,10099.0
2019-05-06 14:40:00,176.22,176.34,176.2,176.28,11472.0,145.4429,145.5419,145.4264,145.4924,11472.0
2019-05-06 14:45:00,176.3,176.61,176.21,176.55,35722.0,145.5089,145.7648,145.4346,145.7152,35722.0
2019-05-06 14:50:00,176.58,176.63,176.36,176.52,16136.0,145.74,145.7813,145.5584,145.6905,16136.0
2019-05-06 14:55:00,176.53,176.54,176.39,176.5,27514.0,145.6987,145.707,145.5832,145.674,27514.0
2019-05-06 15:00:00,176.55,176.56,176.36,176.47,21286.0,145.7152,145.7235,145.5584,145.6492,21286.0
2019-05-06 15:05:00,176.46,176.68,176.44,176.44,45320.0,145.641,145.8225,145.6245,145.6245,45320.0
2019-05-06 15:10:00,176.43,176.63,176.36,176.38,12706.0,145.6162,145.7813,145.5584,145.5749,12706.0
2019-05-06 15:15:00,176.42,176.52,176.37,176.4,12023.0,145.6079,145.6905,145.5667,145.5914,12023.0
2019-05-06 15:20:00,176.4,176.5,176.36,176.45,15368.0,145.5914,145.674,145.5584,145.6327,15368.0
2019-05-06 15:25:00,176.5,176.6,176.44,176.58,33900.0,145.674,145.7565,145.6245,145.74,33900.0
2019-05-06 15:30:00,176.6,176.82,176.5,176.82,17507.0,145.7565,145.9381,145.674,145.9381,17507.0
2019-05-06 15:35:00,176.82,177.08,176.8,177.0,16299.0,145.9381,146.1527,145.9216,146.0866,16299.0
2019-05-06 15:40:00,177.01,177.04,176.72,176.92,21479.0,146.0949,146.1197,145.8555,146.0206,21479.0
2019-05-06 15:45:00,176.91,177.07,176.66,177.05,19738.0,146.0124,146.1444,145.806,146.1279,19738.0
2019-05-06 15:50:00,177.1,177.18,176.91,176.94,24234.0,146.1692,146.2352,146.0124,146.0371,24234.0
2019-05-06 15:55:00,176.91,177.24,176.78,177.09,82172.0,146.0124,146.2847,145.9051,146.1609,82172.0
2019-05-07 09:30:00,175.14,176.41,175.0,176.08,57000.0,144.5515,145.5997,144.4359,145.3273,57000.0
2019-05-07 09:35:00,176.0,176.02,174.84,175.29,29312.0,145.2613,145.2778,144.3039,144.6753,29312.0
2019-05-07 09:40:00,175.23,175.23,174.5,174.76,28127.0,144.6258,144.6258,144.0233,144.2379,28127.0
2019-05-07 09:45:00,174.75,174.76,173.57,174.08,59180.0,144.2296,144.2379,143.2557,143.6766,59180.0
2019-05-07 09:50:00,174.06,175.11,174.04,174.69,31542.0,143.6601,144.5267,143.6436,144.1801,31542.0
2019-05-07 09:55:00,174.68,175.02,174.46,174.54,24127.0,144.1718,144.4525,143.9903,144.0563,24127.0
2019-05-07 10:00:00,174.54,174.58,173.9,174.22,32782.0,144.0563,144.0893,143.5281,143.7922,32782.0
2019-05-07 10:05:00,174.14,174.7,174.04,174.7,22286.0,143.7261,144.1883,143.6436,144.1883,22286.0
2019-05-07 10:10:00,174.65,174.65,174.12,174.12,18531.0,144.1471,144.1471,143.7096,143.7096,18531.0
2019-05-07 10:15:00,174.05,174.27,173.8,174.23,23241.0,143.6519,143.8334,143.4455,143.8004,23241.0
2019-05-07 10:20:00,174.24,174.31,174.01,174.16,19165.0,143.8087,143.8665,143.6189,143.7427,19165.0
2019-05-07 10:25:00,174.16,174.44,173.94,174.44,20443.0,143.7427,143.9738,143.5611,143.9738,20443.0
2019-05-07 10:30:00,174.57,174.69,174.12,174.12,14086.0,144.081,144.1801,143.7096,143.7096,14086.0
2019-05-07 10:35:00,174.12,174.38,173.98,174.15,33911.0,143.7096,143.9242,143.5941,143.7344,33911.0
2019-05-07 10:40:00,174.06,174.17,173.87,173.88,17026.0,143.6601,143.7509,143.5033,143.5116,17026.0
2019-05-07 10:45:00,173.98,174.42,173.98,174.33,47445.0,143.5941,143.9572,143.5941,143.883,47445.0
2019-05-07 10:50:00,174.36,174.39,174.0,174.39,35796.0,143.9077,143.9325,143.6106,143.9325,35796.0
2019-05-07 10:55:00,174.37,174.5,174.09,174.26,9697.0,143.916,144.0233,143.6849,143.8252,9697.0
2019-05-07 11:00:00,174.13,174.19,173.89,173.93,18116.0,143.7179,143.7674,143.5198,143.5528,18116.0
2019-05-07 11:05:00,173.98,174.77,173.94,174.61,24994.0,143.5941,144.2461,143.5611,144.1141,24994.0
2019-05-07 11:10:00,174.57,174.6,174.29,174.39,11483.0,144.081,144.1058,143.85,143.9325,11483.0
2019-05-07 11:15:00,174.43,174.49,173.97,174.03,14912.0,143.9655,144.015,143.5858,143.6354,14912.0
2019-05-07 11:20:00,173.93,173.96,173.71,173.85,15661.0,143.5528,143.5776,143.3712,143.4868,15661.0
2019-05-07 11:25:00,173.86,174.18,173.69,173.91,18978.0,143.4951,143.7592,143.3547,143.5363,18978.0
2019-05-07 11:30:00,173.88,174.2,173.88,173.94,23884.0,143.5116,143.7757,143.5116,143.5611,23884.0
2019-05-07 11:35:00,173.96,173.97,173.39,173.71,18020.0,143.5776,143.5858,143.1071,143.3712,18020.0
2019-05-07 11:40:00,173.84,173.97,173.68,173.78,11762.0,143.4785,143.5858,143.3465,143.429,11762.0
2019-05-07 11:45:00,173.67,174.06,173.66,173.86,11425.0,143.3382,143.6601,143.33,143.4951,11425.0
2019-05-07 11:50:00,173.85,173.86,173.5,173.86,12766.0,143.4868,143.4951,143.1979,143.4951,12766.0
2019-05-07 11:55:00,173.91,173.91,173.57,173.76,11458.0,143.5363,143.5363,143.2557,143.4125,11458.0
2019-05-07 12:00:00,173.69,173.75,173.45,173.64,26641.0,143.3547,143.4043,143.1567,143.3135,26641.0
2019-05-07 12:05:00,173.64,174.07,173.64,173.9,18517.0,143.3135,143.6684,143.3135,143.5281,18517.0
2019-05-07 12:10:00,173.92,173.97,173.68,173.68,9426.0,143.5446,143.5858,143.3465,143.3465,9426.0
2019-05-07 12:15:00,173.67,173.97,173.67,173.92,8023.0,143.3382,143.5858,143.3382,143.5446,8023.0
2019-05-07 12:20:00,173.98,174.21,173.95,174.03,14037.0,143.5941,143.7839,143.5693,143.6354,14037.0
2019-05-07 12:25:00,174.07,174.45,174.05,174.45,4126.0,143.6684,143.982,143.6519,143.982,4126.0
2019-05-07 12:30:00,174.45,174.61,174.27,174.28,13294.0,143.982,144.1141,143.8334,143.8417,13294.0
2019-05-07 12:35:00,174.28,174.54,174.28,174.43,9274.0,143.8417,144.0563,143.8417,143.9655,9274.0
2019-05-07 12:40:00,174.43,174.46,174.19,174.19,9534.0,143.9655,143.9903,143.7674,143.7674,9534.0
2019-05-07 12:45:00,174.19,174.42,174.11,174.2,13265.0,143.7674,143.9572,143.7014,143.7757,13265.0
2019-05-07 12:50:00,174.2,174.53,174.2,174.33,8804.0,143.7757,144.048,143.7757,143.883,8804.0
2019-05-07 12:55:00,174.28,174.36,174.01,174.01,11061.0,143.8417,143.9077,143.6189,143.6189,11061.0
2019-05-07 13:00:00,174.01,174.11,173.74,173.75,13821.0,143.6189,143.7014,143.396,143.4043,13821.0
2019-05-07 13:05:00,173.73,173.83,173.45,173.45,9142.0,143.3878,143.4703,143.1567,143.1567,9142.0
2019-05-07 13:10:00,173.52,173.79,173.46,173.63,9854.0,143.2144,143.4373,143.1649,143.3052,9854.0
2019-05-07 13:15:00,173.52,173.56,173.3,173.35,16751.0,143.2144,143.2474,143.0329,143.0741,16751.0
2019-05-07 13:20:00,173.34,173.44,173.25,173.33,15320.0,143.0659,143.1484,142.9916,143.0576,15320.0
2019-05-07 13:25:00,173.27,173.47,173.2,173.47,10564.0,143.0081,143.1732,142.9503,143.1732,10564.0
2019-05-07 13:30:00,173.42,173.63,173.34,173.6,11807.0,143.1319,143.3052,143.0659,143.2805,11807.0
2019-05-07 13:35:00,173.6,173.64,173.41,173.64,20835.0,143.2805,143.3135,143.1236,143.3135,20835.0
2019-05-07 13:40:00,173.57,173.72,173.44,173.45,11401.0,143.2557,143.3795,143.1484,143.1567,11401.0
2019-05-07 13:45:00,173.43,173.85,173.43,173.83,14000.0,143.1402,143.4868,143.1402,143.4703,14000.0
2019-05-07 13:50:00,173.79,174.01,173.79,173.94,9725.0,143.4373,143.6189,143.4373,143.5611,9725.0
2019-05-07 13:55:00,173.96,174.09,173.77,173.77,35882.0,143.5776,143.6849,143.4208,143.4208,35882.0
2019-05-07 14:00:00,173.85,173.91,173.54,173.61,13943.0,143.4868,143.5363,143.2309,143.2887,13943.0
2019-05-07 14:05:00,173.57,174.06,173.57,173.99,76254.0,143.2557,143.6601,143.2557,143.6023,76254.0
2019-05-07 14:10:00,173.95,174.08,173.57,173.61,21913.0,143.5693,143.6766,143.2557,143.2887,21913.0
2019-05-07 14:15:00,173.65,173.81,173.5,173.58,17761.0,143.3217,143.4538,143.1979,143.264,17761.0
2019-05-07 14:20:00,173.55,173.81,173.44,173.44,23748.0,143.2392,143.4538,143.1484,143.1484,23748.0
2019-05-07 14:25:00,173.49,173.5,173.3,173.37,12853.0,143.1897,143.1979,143.0329,143.0906,12853.0
2019-05-07 14:30:00,173.39,173.53,173.15,173.23,19477.0,143.1071,143.2227,142.9091,142.9751,19477.0
2019-05-07 14:35:00,173.24,173.44,173.08,173.35,13022.0,142.9833,143.1484,142.8513,143.0741,13022.0
2019-05-07 14:40:00,173.49,173.71,173.49,173.49,13709.0,143.1897,143.3712,143.1897,143.1897,13709.0
2019-05-07 14:45:00,173.47,173.63,173.46,173.46,13300.0,143.1732,143.3052,143.1649,143.1649,13300.0
2019-05-07 14:50:00,173.5,174.0,173.49,174.0,13165.0,143.1979,143.6106,143.1897,143.6106,13165.0
2019-05-07 14:55:00,174.03,174.13,173.87,173.9,16756.0,143.6354,143.7179,143.5033,143.5281,16756.0
2019-05-07 15:00:00,173.86,173.92,173.4,173.52,23107.0,143.4951,143.5446,143.1154,143.2144,23107.0
2019-05-07 15:05:00,173.52,173.63,173.23,173.51,18809.0,143.2144,143.3052,142.9751,143.2062,18809.0
2019-05-07 15:10:00,173.5,173.72,173.42,173.46,13390.0,143.1979,143.3795,143.1319,143.1649,13390.0
2019-05-07 15:15:00,173.48,173.54,173.31,173.39,17798.0,143.1814,143.2309,143.0411,143.1071,17798.0
2019-05-07 15:20:00,173.41,173.6,173.18,173.22,19152.0,143.1236,143.2805,142.9338,142.9668,19152.0
2019-05-07 15:25:00,173.29,173.35,173.15,173.24,12277.0,143.0246,143.0741,142.9091,142.9833,12277.0
2019-05-07 15:30:00,173.21,173.29,172.97,173.0,30634.0,142.9586,143.0246,142.7605,142.7853,30634.0
2019-05-07 15:35:00,173.02,173.02,172.5,172.61,39798.0,142.8018,142.8018,142.3726,142.4634,39798.0
2019-05-07 15:40:00,172.61,173.28,172.58,173.27,47620.0,142.4634,143.0163,142.4386,143.0081,47620.0
2019-05-07 15:45:00,173.29,173.61,173.26,173.61,30985.0,143.0246,143.2887,142.9998,143.2887,30985.0
2019-05-07 15:50:00,173.58,174.02,173.48,173.94,35897.0,143.264,143.6271,143.1814,143.5611,35897.0
2019-05-07 15:55:00,173.91,174.28,173.6,173.9,113239.0,143.5363,143.8417,143.2805,143.5281,113239.0
2019-05-08 09:30:00,173.5,173.85,172.08,172.46,66422.0,143.1979,143.4868,142.0259,142.3396,66422.0
2019-05-08 09:35:00,172.45,172.61,172.03,172.18,39028.0,142.3313,142.4634,141.9847,142.1085,39028.0
2019-05-08 09:40:00,172.33,172.68,171.82,172.57,44764.0,142.2323,142.5211,141.8113,142.4304,44764.0
2019-05-08 09:45:00,172.69,173.71,172.65,173.2,38456.0,142.5294,143.3712,142.4964,142.9503,38456.0
2019-05-08 09:50:00,173.11,173.9,172.93,173.7,29074.0,142.876,143.5281,142.7275,143.363,29074.0
2019-05-08 09:55:00,173.75,174.06,173.6,173.81,24069.0,143.4043,143.6601,143.2805,143.4538,24069.0
2019-05-08 10:00:00,173.87,173.93,171.7,173.0,105011.0,143.5033,143.5528,141.7123,142.7853,105011.0
2019-05-08 10:05:00,173.02,174.37,172.83,173.71,60219.0,142.8018,143.916,142.6449,143.3712,60219.0
2019-05-08 10:10:00,173.66,174.15,173.38,174.15,9524.0,143.33,143.7344,143.0989,143.7344,9524.0
2019-05-08 10:15:00,174.06,174.5,173.95,174.04,18072.0,143.6601,144.0233,143.5693,143.6436,18072.0
2019-05-08 10:20:00,174.0,174.13,173.52,173.98,11958.0,143.6106,143.7179,143.2144,143.5941,11958.0
2019-05-08 10:25:00,173.89,174.34,173.71,174.03,20520.0,143.5198,143.8912,143.3712,143.6354,20520.0
2019-05-08 10:30:00,174.19,174.33,173.71,174.0,25221.0,143.7674,143.883,143.3712,143.6106,25221.0
2019-05-08 10:35:00,174.0,174.04,173.53,173.88,18082.0,143.6106,143.6436,143.2227,143.5116,18082.0
2019-05-08 10:40:00,173.85,174.44,173.8,174.44,15904.0,143.4868,143.9738,143.4455,143.9738,15904.0
2019-05-08 10:45:00,174.44,174.81,174.38,174.38,12944.0,143.9738,144.2791,143.9242,143.9242,12944.0
2019-05-08 10:50:00,174.59,174.97,174.58,174.9,10405.0,144.0976,144.4112,144.0893,144.3534,10405.0
2019-05-08 10:55:00,174.86,175.11,174.34,175.09,14260.0,144.3204,144.5267,143.8912,144.5102,14260.0
2019-05-08 11:00:00,175.04,175.34,174.65,175.02,39732.0,144.469,144.7166,144.1471,144.4525,39732.0
2019-05-08 11:05:00,175.0,175.5,174.89,175.04,12590.0,144.4359,144.8486,144.3452,144.469,12590.0
2019-05-08 11:10:00,175.12,175.2,174.77,174.97,11866.0,144.535,144.601,144.2461,144.4112,11866.0
2019-05-08 11:15:00,174.95,175.2,174.76,174.8,16588.0,144.3947,144.601,144.2379,144.2709,16588.0
2019-05-08 11:20:00,174.77,175.11,174.59,174.69,18753.0,144.2461,144.5267,144.0976,144.1801,18753.0
2019-05-08 11:25:00,174.65,174.87,174.42,174.48,12180.0,144.1471,144.3287,143.9572,144.0068,12180.0
2019-05-08 11:30:00,174.32,174.46,173.85,174.17,39458.0,143.8747,143.9903,143.4868,143.7509,39458.0
2019-05-08 11:35:00,174.23,174.25,173.84,173.86,14108.0,143.8004,143.8169,143.4785,143.4951,14108.0
2019-05-08 11:40:00,173.9,173.99,173.6,173.7,13332.0,143.5281,143.6023,143.2805,143.363,13332.0
2019-05-08 11:45:00,173.69,173.94,173.65,173.94,6881.0,143.3547,143.5611,143.3217,143.5611,6881.0
2019-05-08 11:50:00,173.98,173.98,173.7,173.82,8489.0,143.5941,143.5941,143.363,143.462,8489.0
2019-05-08 11:55:00,173.89,174.24,173.86,174.04,7526.0,143.5198,143.8087,143.4951,143.6436,7526.0
2019-05-08 12:00:00,174.05,174.15,173.81,173.81,7867.0,143.6519,143.7344,143.4538,143.4538,7867.0
2019-05-08 12:05:00,173.83,173.88,173.39,173.46,9476.0,143.4703,143.5116,143.1071,143.1649,9476.0
2019-05-08 12:10:00,173.44,173.51,173.17,173.39,12892.0,143.1484,143.2062,142.9256,143.1071,12892.0
2019-05-08 12:15:00,173.39,173.55,173.34,173.44,9801.0,143.1071,143.2392,143.0659,143.1484,9801.0
2019-05-08 12:20:00,173.46,173.52,173.37,173.38,6380.0,143.1649,143.2144,143.0906,143.0989,6380.0
2019-05-08 12:25:00,173.34,173.55,173.2,173.46,9435.0,143.0659,143.2392,142.9503,143.1649,9435.0
2019-05-08 12:30:00,173.42,173.55,173.23,173.47,8385.0,143.1319,143.2392,142.9751,143.1732,8385.0
2019-05-08 12:35:00,173.45,173.6,173.34,173.51,16216.0,143.1567,143.2805,143.0659,143.2062,16216.0
2019-05-08 12:40:00,173.5,173.79,173.45,173.73,4350.0,143.1979,143.4373,143.1567,143.3878,4350.0
2019-05-08 12:45:00,173.77,173.88,173.47,173.52,6912.0,143.4208,143.5116,143.1732,143.2144,6912.0
2019-05-08 12:50:00,173.51,173.7,173.51,173.7,6906.0,143.2062,143.363,143.2062,143.363,6906.0
2019-05-08 12:55:00,173.69,173.85,173.67,173.8,3901.0,143.3547,143.4868,143.3382,143.4455,3901.0
2019-05-08 13:00:00,173.74,173.85,173.65,173.72,8574.0,143.396,143.4868,143.3217,143.3795,8574.0
2019-05-08 13:05:00,173.76,173.76,173.6,173.64,9639.0,143.4125,143.4125,143.2805,143.3135,9639.0
2019-05-08 13:10:00,173.69,173.77,173.51,173.65,21370.0,143.3547,143.4208,143.2062,143.3217,21370.0
2019-05-08 13:15:00,173.7,173.72,173.3,173.34,13884.0,143.363,143.3795,143.0329,143.0659,13884.0
2019-05-08 13:20:00,173.37,173.59,173.31,173.5,14165.0,143.0906,143.2722,143.0411,143.1979,14165.0
2019-05-08 13:25:00,173.5,173.59,173.42,173.46,8805.0,143.1979,143.2722,143.1319,143.1649,8805.0
2019-05-08 13:30:00,173.46,173.49,173.26,173.27,17562.0,143.1649,143.1897,142.9998,143.0081,17562.0
2019-05-08 13:35:00,173.33,173.34,173.0,173.08,27657.0,143.0576,143.0659,142.7853,142.8513,27657.0
2019-05-08 13:40:00,173.09,173.2,172.85,173.04,20153.0,142.8595,142.9503,142.6615,142.8183,20153.0
2019-05-08 13:45:00,173.02,173.04,172.67,172.89,29680.0,142.8018,142.8183,142.5129,142.6945,29680.0
2019-05-08 13:50:00,172.86,173.03,172.73,172.81,22437.0,142.6697,142.81,142.5624,142.6284,22437.0
2019-05-08 13:55:00,172.84,173.01,172.76,172.92,38462.0,142.6532,142.7935,142.5872,142.7192,38462.0
2019-05-08 14:00:00,172.95,173.06,172.58,172.59,29177.0,142.744,142.8348,142.4386,142.4469,29177.0
2019-05-08 14:05:00,172.58,172.75,172.53,172.74,27821.0,142.4386,142.5789,142.3973,142.5707,27821.0
2019-05-08 14:10:00,172.77,172.8,172.5,172.53,15252.0,142.5954,142.6202,142.3726,142.3973,15252.0
2019-05-08 14:15:00,172.56,172.67,172.44,172.47,21545.0,142.4221,142.5129,142.3231,142.3478,21545.0
2019-05-08 14:20:00,172.5,172.78,172.49,172.74,17626.0,142.3726,142.6037,142.3643,142.5707,17626.0
2019-05-08 14:25:00,172.74,172.77,172.6,172.71,17122.0,142.5707,142.5954,142.4551,142.5459,17122.0
2019-05-08 14:30:00,172.73,172.91,172.62,172.81,23057.0,142.5624,142.711,142.4716,142.6284,23057.0
2019-05-08 14:35:00,172.79,172.81,172.63,172.68,16777.0,142.6119,142.6284,142.4799,142.5211,16777.0
2019-05-08 14:40:00,172.72,172.8,172.69,172.77,13994.0,142.5542,142.6202,142.5294,142.5954,13994.0
2019-05-08 14:45:00,172.77,172.79,172.39,172.62,36360.0,142.5954,142.6119,142.2818,142.4716,36360.0
2019-05-08 14:50:00,172.63,172.81,172.62,172.72,23980.0,142.4799,142.6284,142.4716,142.5542,23980.0
2019-05-08 14:55:00,172.7,172.76,172.58,172.67,14944.0,142.5376,142.5872,142.4386,142.5129,14944.0
2019-05-08 15:00:00,172.72,172.88,172.72,172.75,20569.0,142.5542,142.6862,142.5542,142.5789,20569.0
2019-05-08 15:05:00,172.74,172.91,172.66,172.7,24360.0,142.5707,142.711,142.5046,142.5376,24360.0
2019-05-08 15:10:00,172.72,172.79,172.64,172.76,19705.0,142.5542,142.6119,142.4881,142.5872,19705.0
2019-05-08 15:15:00,172.73,173.12,172.73,173.05,21938.0,142.5624,142.8843,142.5624,142.8265,21938.0
2019-05-08 15:20:00,173.06,173.09,172.9,173.01,19280.0,142.8348,142.8595,142.7027,142.7935,19280.0
2019-05-08 15:25:00,173.02,173.2,172.99,173.2,45465.0,142.8018,142.9503,142.777,142.9503,45465.0
2019-05-08 15:30:00,173.24,173.24,172.82,172.85,32246.0,142.9833,142.9833,142.6367,142.6615,32246.0
2019-05-08 15:35:00,172.85,172.91,172.76,172.77,50736.0,142.6615,142.711,142.5872,142.5954,50736.0
2019-05-08 15:40:00,172.78,172.81,172.54,172.56,67635.0,142.6037,142.6284,142.4056,142.4221,67635.0
2019-05-08 15:45:00,172.56,172.7,172.38,172.65,127440.0,142.4221,142.5376,142.2735,142.4964,127440.0
2019-05-08 15:50:00,172.64,172.64,172.33,172.38,89048.0,142.4881,142.4881,142.2323,142.2735,89048.0
2019-05-08 15:55:00,172.36,172.37,172.08,172.12,180953.0,142.257,142.2653,142.0259,142.0589,180953.0
2019-05-09 09:30:00,171.32,171.7,171.02,171.35,169661.0,141.3987,141.7123,141.1511,141.4234,169661.0
2019-05-09 09:35:00,171.35,171.5,170.76,171.31,56666.0,141.4234,141.5472,140.9365,141.3904,56666.0
2019-05-09 09:40:00,171.28,171.44,170.55,171.43,66259.0,141.3657,141.4977,140.7631,141.4895,66259.0
2019-05-09 09:45:00,171.35,171.53,171.06,171.11,25919.0,141.4234,141.572,141.1841,141.2253,25919.0
2019-05-09 09:50:00,171.09,171.15,170.75,170.85,45607.0,141.2088,141.2584,140.9282,141.0108,45607.0
2019-05-09 09:55:00,170.85,170.94,170.41,170.41,28567.0,141.0108,141.085,140.6476,140.6476,28567.0
2019-05-09 10:00:00,170.42,170.6,170.27,170.3,25039.0,140.6559,140.8044,140.5321,140.5568,25039.0
2019-05-09 10:05:00,170.25,170.42,169.92,170.21,49547.0,140.5155,140.6559,140.2432,140.4825,49547.0
2019-05-09 10:10:00,170.22,170.75,170.22,170.59,26579.0,140.4908,140.9282,140.4908,140.7962,26579.0
2019-05-09 10:15:00,170.66,170.75,170.12,170.12,30086.0,140.8539,140.9282,140.4082,140.4082,30086.0
2019-05-09 10:20:00,170.11,170.39,170.05,170.2,26144.0,140.4,140.6311,140.3505,140.4743,26144.0
2019-05-09 10:25:00,170.2,170.2,169.76,169.9,40907.0,140.4743,140.4743,140.1111,140.2267,40907.0
2019-05-09 10:30:00,169.88,169.98,169.75,169.83,37953.0,140.2102,140.2927,140.1029,140.1689,37953.0
2019-05-09 10:35:00,169.81,169.91,169.44,169.52,29261.0,140.1524,140.2349,139.847,139.913,29261.0
2019-05-09 10:40:00,169.59,170.39,169.55,170.33,21067.0,139.9708,140.6311,139.9378,140.5816,21067.0
2019-05-09 10:45:00,170.34,171.12,170.27,171.04,25305.0,140.5898,141.2336,140.5321,141.1676,25305.0
2019-05-09 10:50:00,171.01,171.19,170.6,171.0,49917.0,141.1428,141.2914,140.8044,141.1346,49917.0
2019-05-09 10:55:00,171.01,171.19,170.83,170.91,21901.0,141.1428,141.2914,140.9942,141.0603,21901.0
2019-05-09 11:00:00,170.92,171.19,170.89,170.94,24851.0,141.0685,141.2914,141.0438,141.085,24851.0
2019-05-09 11:05:00,170.91,170.97,170.39,170.56,24858.0,141.0603,141.1098,140.6311,140.7714,24858.0
2019-05-09 11:10:00,170.54,171.12,170.49,171.12,23965.0,140.7549,141.2336,140.7136,141.2336,23965.0
2019-05-09 11:15:00,171.11,171.15,170.78,170.79,42297.0,141.2253,141.2584,140.953,140.9612,42297.0
2019-05-09 11:20:00,170.84,170.99,170.7,170.71,18057.0,141.0025,141.1263,140.887,140.8952,18057.0
2019-05-09 11:25:00,170.75,170.87,170.38,170.59,23160.0,140.9282,141.0273,140.6228,140.7962,23160.0
2019-05-09 11:30:00,170.59,170.9,170.45,170.61,28136.0,140.7962,141.052,140.6806,140.8127,28136.0
2019-05-09 11:35:00,170.63,170.79,170.58,170.7,17329.0,140.8292,140.9612,140.7879,140.887,17329.0
2019-05-09 11:40:00,170.71,170.82,170.52,170.77,21682.0,140.8952,140.986,140.7384,140.9447,21682.0
2019-05-09 11:45:00,170.72,170.9,170.65,170.87,31383.0,140.9035,141.052,140.8457,141.0273,31383.0
2019-05-09 11:50:00,170.84,170.91,170.58,170.76,24214.0,141.0025,141.0603,140.7879,140.9365,24214.0
2019-05-09 11:55:00,170.73,170.87,170.25,170.25,28122.0,140.9117,141.0273,140.5155,140.5155,28122.0
2019-05-09 12:00:00,170.32,170.53,170.32,170.41,10941.0,140.5733,140.7466,140.5733,140.6476,10941.0
2019-05-09 12:05:00,170.39,170.49,170.3,170.46,20023.0,140.6311,140.7136,140.5568,140.6889,20023.0
2019-05-09 12:10:00,170.45,170.74,169.99,170.49,36075.0,140.6806,140.92,140.301,140.7136,36075.0
2019-05-09 12:15:00,170.44,170.74,170.42,170.64,19381.0,140.6724,140.92,140.6559,140.8374,19381.0
2019-05-09 12:20:00,170.63,170.68,170.43,170.43,12910.0,140.8292,140.8704,140.6641,140.6641,12910.0
2019-05-09 12:25:00,170.45,171.18,170.45,171.03,25555.0,140.6806,141.2831,140.6806,141.1593,25555.0
2019-05-09 12:30:00,171.08,171.43,171.04,171.42,22039.0,141.2006,141.4895,141.1676,141.4812,22039.0
2019-05-09 12:35:00,171.43,171.95,171.42,171.86,12115.0,141.4895,141.9186,141.4812,141.8444,12115.0
2019-05-09 12:40:00,171.91,172.22,171.5,171.74,13916.0,141.8856,142.1415,141.5472,141.7453,13916.0
2019-05-09 12:45:00,171.7,171.72,171.34,171.51,7583.0,141.7123,141.7288,141.4152,141.5555,7583.0
2019-05-09 12:50:00,171.49,171.83,171.43,171.83,9976.0,141.539,141.8196,141.4895,141.8196,9976.0
2019-05-09 12:55:00,171.76,171.84,171.57,171.63,11873.0,141.7618,141.8278,141.605,141.6545,11873.0
2019-05-09 13:00:00,171.65,172.12,171.65,172.04,19778.0,141.671,142.0589,141.671,141.9929,19778.0
2019-05-09 13:05:00,172.06,172.19,171.83,171.84,10908.0,142.0094,142.1167,141.8196,141.8278,10908.0
2019-05-09 13:10:00,171.9,172.09,171.6,172.06,12057.0,141.8774,142.0342,141.6298,142.0094,12057.0
2019-05-09 13:15:00,172.09,172.16,171.66,171.71,10477.0,142.0342,142.092,141.6793,141.7206,10477.0
2019-05-09 13:20:00,171.75,171.93,171.69,171.93,17109.0,141.7536,141.9021,141.704,141.9021,17109.0
2019-05-09 13:25:00,171.99,172.02,171.71,171.72,19645.0,141.9517,141.9764,141.7206,141.7288,19645.0
2019-05-09 13:30:00,171.82,172.1,171.76,172.09,12500.0,141.8113,142.0424,141.7618,142.0342,12500.0
2019-05-09 13:35:00,172.04,172.3,171.94,172.17,16042.0,141.9929,142.2075,141.9104,142.1002,16042.0
2019-05-09 13:40:00,172.23,172.25,172.05,172.15,12028.0,142.1497,142.1662,142.0012,142.0837,12028.0
2019-05-09 13:45:00,172.17,172.76,172.14,172.7,18618.0,142.1002,142.5872,142.0755,142.5376,18618.0
2019-05-09 13:50:00,172.66,172.75,172.36,172.36,14874.0,142.5046,142.5789,142.257,142.257,14874.0
2019-05-09 13:55:00,172.33,172.51,172.24,172.36,14255.0,142.2323,142.3808,142.158,142.257,14255.0
2019-05-09 14:00:00,172.4,172.61,172.22,172.3,15322.0,142.29,142.4634,142.1415,142.2075,15322.0
2019-05-09 14:05:00,172.32,172.48,172.19,172.37,19151.0,142.224,142.3561,142.1167,142.2653,19151.0
2019-05-09 14:10:00,172.42,172.66,172.32,172.43,12603.0,142.3066,142.5046,142.224,142.3148,12603.0
2019-05-09 14:15:00,172.43,172.74,172.42,172.69,10924.0,142.3148,142.5707,142.3066,142.5294,10924.0
2019-05-09 14:20:00,172.73,172.91,172.49,172.49,11087.0,142.5624,142.711,142.3643,142.3643,11087.0
2019-05-09 14:25:00,172.49,172.58,172.25,172.54,13852.0,142.3643,142.4386,142.1662,142.4056,13852.0
2019-05-09 14:30:00,172.5,172.6,172.36,172.43,11199.0,142.3726,142.4551,142.257,142.3148,11199.0
2019-05-09 14:35:00,172.44,172.53,172.23,172.41,9765.0,142.3231,142.3973,142.1497,142.2983,9765.0
2019-05-09 14:40:00,172.45,172.77,172.45,172.68,11415.0,142.3313,142.5954,142.3313,142.5211,11415.0
2019-05-09 14:45:00,172.62,172.67,172.4,172.4,9620.0,142.4716,142.5129,142.29,142.29,9620.0
2019-05-09 14:50:00,172.38,172.74,172.38,172.62,12324.0,142.2735,142.5707,142.2735,142.4716,12324.0
2019-05-09 14:55:00,172.6,172.63,172.07,172.12,11425.0,142.4551,142.4799,142.0177,142.0589,11425.0
2019-05-09 15:00:00,172.13,172.22,171.97,172.08,24181.0,142.0672,142.1415,141.9351,142.0259,24181.0
2019-05-09 15:05:00,172.14,172.14,171.87,172.0,15724.0,142.0755,142.0755,141.8526,141.9599,15724.0
2019-05-09 15:10:00,171.98,172.38,171.97,172.31,16663.0,141.9434,142.2735,141.9351,142.2158,16663.0
2019-05-09 15:15:00,172.33,172.38,172.22,172.36,20038.0,142.2323,142.2735,142.1415,142.257,20038.0
2019-05-09 15:20:00,172.34,172.46,172.24,172.34,13700.0,142.2405,142.3396,142.158,142.2405,13700.0
2019-05-09 15:25:00,172.4,172.76,172.38,172.73,18673.0,142.29,142.5872,142.2735,142.5624,18673.0
2019-05-09 15:30:00,172.71,172.96,172.71,172.88,20593.0,142.5459,142.7522,142.5459,142.6862,20593.0
2019-05-09 15:35:00,172.88,172.88,172.55,172.74,18155.0,142.6862,142.6862,142.4138,142.5707,18155.0
2019-05-09 15:40:00,172.74,172.78,172.4,172.6,17961.0,142.5707,142.6037,142.29,142.4551,17961.0
2019-05-09 15:45:00,172.58,172.95,172.48,172.51,25657.0,142.4386,142.744,142.3561,142.3808,25657.0
2019-05-09 15:50:00,172.51,172.97,172.51,172.97,49691.0,142.3808,142.7605,142.3808,142.7605,49691.0
2019-05-09 15:55:00,172.97,173.18,172.64,172.86,99377.0,142.7605,142.9338,142.4881,142.6697,99377.0
2019-05-10 09:30:00,172.46,172.46,171.54,171.75,44476.0,142.3396,142.3396,141.5802,141.7536,44476.0
2019-05-10 09:35:00,171.68,172.13,171.27,171.77,30171.0,141.6958,142.0672,141.3574,141.7701,30171.0
2019-05-10 09:40:00,171.83,171.84,171.47,171.7,28430.0,141.8196,141.8278,141.5225,141.7123,28430.0
2019-05-10 09:45:00,171.7,171.9,171.55,171.85,15754.0,141.7123,141.8774,141.5885,141.8361,15754.0
2019-05-10 09:50:00,171.97,172.03,171.61,171.8,12378.0,141.9351,141.9847,141.638,141.7948,12378.0
2019-05-10 09:55:00,171.76,171.94,171.66,171.81,8900.0,141.7618,141.9104,141.6793,141.8031,8900.0
2019-05-10 10:00:00,171.74,171.75,171.2,171.26,16827.0,141.7453,141.7536,141.2996,141.3491,16827.0
2019-05-10 10:05:00,171.2,171.43,171.0,171.01,28134.0,141.2996,141.4895,141.1346,141.1428,28134.0
2019-05-10 10:10:00,170.97,171.09,170.82,170.82,16164.0,141.1098,141.2088,140.986,140.986,16164.0
2019-05-10 10:15:00,170.86,170.86,170.35,170.59,23478.0,141.019,141.019,140.5981,140.7962,23478.0
2019-05-10 10:20:00,170.6,170.6,170.12,170.27,16121.0,140.8044,140.8044,140.4082,140.5321,16121.0
2019-05-10 10:25:00,170.27,170.75,170.16,170.34,25472.0,140.5321,140.9282,140.4413,140.5898,25472.0
2019-05-10 10:30:00,170.27,170.31,170.02,170.16,13988.0,140.5321,140.5651,140.3257,140.4413,13988.0
2019-05-10 10:35:00,170.17,170.18,169.28,169.43,68514.0,140.4495,140.4578,139.715,139.8388,68514.0
2019-05-10 10:40:00,169.39,169.44,168.73,168.92,51677.0,139.8057,139.847,139.261,139.4178,51677.0
2019-05-10 10:45:00,168.91,169.43,168.91,169.06,19216.0,139.4096,139.8388,139.4096,139.5334,19216.0
2019-05-10 10:50:00,169.03,169.18,168.84,168.85,25658.0,139.5086,139.6324,139.3518,139.3601,25658.0
2019-05-10 10:55:00,168.84,169.05,168.5,168.51,30897.0,139.3518,139.5251,139.0712,139.0794,30897.0
2019-05-10 11:00:00,168.53,168.94,168.44,168.63,34459.0,139.0959,139.4343,139.0217,139.1785,34459.0
2019-05-10 11:05:00,168.66,169.54,168.55,169.47,23987.0,139.2032,139.9295,139.1125,139.8718,23987.0
2019-05-10 11:10:00,169.46,169.59,169.04,169.16,29938.0,139.8635,139.9708,139.5169,139.6159,29938.0
2019-05-10 11:15:00,169.12,169.66,169.08,169.65,12787.0,139.5829,140.0286,139.5499,140.0203,12787.0
2019-05-10 11:20:00,169.6,169.94,169.59,169.84,20801.0,139.9791,140.2597,139.9708,140.1772,20801.0
2019-05-10 11:25:00,169.84,169.98,169.05,169.12,19242.0,140.1772,140.2927,139.5251,139.5829,19242.0
2019-05-10 11:30:00,169.1,169.22,168.78,169.07,12279.0,139.5664,139.6654,139.3023,139.5416,12279.0
2019-05-10 11:35:00,169.05,169.3,168.81,169.02,26926.0,139.5251,139.7315,139.327,139.5004,26926.0
2019-05-10 11:40:00,169.01,169.19,168.69,168.88,14523.0,139.4921,139.6407,139.228,139.3848,14523.0
2019-05-10 11:45:00,168.87,168.99,168.77,168.89,9076.0,139.3766,139.4756,139.294,139.3931,9076.0
2019-05-10 11:50:00,168.95,169.49,168.84,169.45,25743.0,139.4426,139.8883,139.3518,139.8553,25743.0
2019-05-10 11:55:00,169.42,169.96,169.28,169.58,42866.0,139.8305,140.2762,139.715,139.9626,42866.0
2019-05-10 12:00:00,169.6,170.23,169.59,170.12,24125.0,139.9791,140.499,139.9708,140.4082,24125.0
2019-05-10 12:05:00,170.1,170.1,169.48,169.65,8216.0,140.3917,140.3917,139.88,140.0203,8216.0
2019-05-10 12:10:00,169.66,170.11,169.66,170.1,5997.0,140.0286,140.4,140.0286,140.3917,5997.0
2019-05-10 12:15:00,170.17,170.81,170.17,170.68,98578.0,140.4495,140.9777,140.4495,140.8704,98578.0
2019-05-10 12:20:00,170.69,170.76,170.43,170.5,9616.0,140.8787,140.9365,140.6641,140.7219,9616.0
2019-05-10 12:25:00,170.51,170.96,170.47,170.84,12808.0,140.7301,141.1015,140.6971,141.0025,12808.0
2019-05-10 12:30:00,170.87,171.4,170.84,171.26,15512.0,141.0273,141.4647,141.0025,141.3491,15512.0
2019-05-10 12:35:00,171.27,171.27,170.92,170.95,42347.0,141.3574,141.3574,141.0685,141.0933,42347.0
2019-05-10 12:40:00,170.99,171.0,170.79,170.89,7029.0,141.1263,141.1346,140.9612,141.0438,7029.0
2019-05-10 12:45:00,170.86,170.9,170.71,170.75,4804.0,141.019,141.052,140.8952,140.9282,4804.0
2019-05-10 12:50:00,170.81,171.13,170.78,171.11,9128.0,140.9777,141.2419,140.953,141.2253,9128.0
2019-05-10 12:55:00,171.18,171.18,170.93,170.96,7794.0,141.2831,141.2831,141.0768,141.1015,7794.0
2019-05-10 13:00:00,170.98,171.23,170.85,171.02,31783.0,141.118,141.3244,141.0108,141.1511,31783.0
2019-05-10 13:05:00,171.01,171.02,170.55,170.65,11036.0,141.1428,141.1511,140.7631,140.8457,11036.0
2019-05-10 13:10:00,170.69,171.0,170.62,170.94,11246.0,140.8787,141.1346,140.8209,141.085,11246.0
2019-05-10 13:15:00,170.84,171.21,170.69,171.21,32804.0,141.0025,141.3079,140.8787,141.3079,32804.0
2019-05-10 13:20:00,171.2,171.52,171.11,171.19,48160.0,141.2996,141.5637,141.2253,141.2914,48160.0
2019-05-10 13:25:00,171.23,171.42,171.11,171.16,5979.0,141.3244,141.4812,141.2253,141.2666,5979.0
2019-05-10 13:30:00,171.26,171.4,171.17,171.32,8748.0,141.3491,141.4647,141.2749,141.3987,8748.0
2019-05-10 13:35:00,171.38,171.42,171.17,171.17,8472.0,141.4482,141.4812,141.2749,141.2749,8472.0
2019-05-10 13:40:00,171.18,171.38,171.17,171.33,8389.0,141.2831,141.4482,141.2749,141.4069,8389.0
2019-05-10 13:45:00,171.33,171.81,171.26,171.73,21877.0,141.4069,141.8031,141.3491,141.7371,21877.0
2019-05-10 13:50:00,171.78,171.81,171.5,171.59,15261.0,141.7783,141.8031,141.5472,141.6215,15261.0
2019-05-10 13:55:00,171.57,171.6,171.33,171.45,17748.0,141.605,141.6298,141.4069,141.506,17748.0
2019-05-10 14:00:00,171.53,171.73,171.49,171.64,18548.0,141.572,141.7371,141.539,141.6628,18548.0
2019-05-10 14:05:00,171.67,171.79,171.48,171.58,30356.0,141.6875,141.7866,141.5307,141.6133,30356.0
2019-05-10 14:10:00,171.57,171.64,171.21,171.29,15774.0,141.605,141.6628,141.3079,141.3739,15774.0
2019-05-10 14:15:00,171.24,171.24,171.0,171.05,7311.0,141.3326,141.3326,141.1346,141.1758,7311.0
2019-05-10 14:20:00,171.08,171.24,170.97,170.97,9309.0,141.2006,141.3326,141.1098,141.1098,9309.0
2019-05-10 14:25:00,170.97,171.21,170.91,171.18,8772.0,141.1098,141.3079,141.0603,141.2831,8772.0
2019-05-10 14:30:00,171.23,171.38,171.16,171.21,12426.0,141.3244,141.4482,141.2666,141.3079,12426.0
2019-05-10 14:35:00,171.24,171.28,171.08,171.25,19001.0,141.3326,141.3657,141.2006,141.3409,19001.0
2019-05-10 14:40:00,171.28,171.32,171.13,171.22,17052.0,141.3657,141.3987,141.2419,141.3161,17052.0
2019-05-10 14:45:00,171.2,171.54,171.2,171.44,12317.0,141.2996,141.5802,141.2996,141.4977,12317.0
2019-05-10 14:50:00,171.5,171.72,171.38,171.47,18595.0,141.5472,141.7288,141.4482,141.5225,18595.0
2019-05-10 14:55:00,171.51,171.51,171.15,171.29,19740.0,141.5555,141.5555,141.2584,141.3739,19740.0
2019-05-10 15:00:00,171.35,171.52,171.33,171.51,27227.0,141.4234,141.5637,141.4069,141.5555,27227.0
2019-05-10 15:05:00,171.53,171.54,171.33,171.48,19942.0,141.572,141.5802,141.4069,141.5307,19942.0
2019-05-10 15:10:00,171.48,171.67,171.33,171.66,25139.0,141.5307,141.6875,141.4069,141.6793,25139.0
2019-05-10 15:15:00,171.68,172.04,171.47,171.95,24280.0,141.6958,141.9929,141.5225,141.9186,24280.0
2019-05-10 15:20:00,171.91,172.13,171.87,171.97,14131.0,141.8856,142.0672,141.8526,141.9351,14131.0
2019-05-10 15:25:00,171.95,172.28,171.95,172.15,23511.0,141.9186,142.191,141.9186,142.0837,23511.0
2019-05-10 15:30:00,172.15,172.15,171.53,171.6,39708.0,142.0837,142.0837,141.572,141.6298,39708.0
2019-05-10 15:35:00,171.54,171.8,171.51,171.69,31768.0,141.5802,141.7948,141.5555,141.704,31768.0
2019-05-10 15:40:00,171.66,171.68,171.37,171.47,18616.0,141.6793,141.6958,141.4399,141.5225,18616.0
2019-05-10 15:45:00,171.47,171.81,171.38,171.46,27706.0,141.5225,141.8031,141.4482,141.5142,27706.0
2019-05-10 15:50:00,171.46,171.66,171.36,171.66,40883.0,141.5142,141.6793,141.4317,141.6793,40883.0
2019-05-10 15:55:00,171.62,171.98,171.35,171.86,90004.0,141.6463,141.9434,141.4234,141.8444,90004.0
2019-05-13 09:30:00,169.11,169.6,168.54,169.01,77256.0,139.5746,139.9791,139.1042,139.4921,77256.0
2019-05-13 09:35:00,168.87,169.15,168.62,168.86,37438.0,139.3766,139.6077,139.1702,139.3683,37438.0
2019-05-13 09:40:00,168.91,169.32,168.83,169.19,46199.0,139.4096,139.748,139.3436,139.6407,46199.0
2019-05-13 09:45:00,169.13,169.58,168.76,169.09,49643.0,139.5912,139.9626,139.2858,139.5581,49643.0
2019-05-13 09:50:00,169.04,169.13,168.75,168.99,17018.0,139.5169,139.5912,139.2775,139.4756,17018.0
2019-05-13 09:55:00,168.92,169.18,168.78,168.99,22644.0,139.4178,139.6324,139.3023,139.4756,22644.0
2019-05-13 10:00:00,168.84,168.92,168.39,168.47,25668.0,139.3518,139.4178,138.9804,139.0464,25668.0
2019-05-13 10:05:00,168.55,168.58,168.13,168.27,33034.0,139.1125,139.1372,138.7658,138.8814,33034.0
2019-05-13 10:10:00,168.29,168.36,168.13,168.3,20241.0,138.8979,138.9556,138.7658,138.9061,20241.0
2019-05-13 10:15:00,168.38,168.61,168.13,168.48,12792.0,138.9721,139.162,138.7658,139.0547,12792.0
2019-05-13 10:20:00,168.36,168.47,167.92,168.0,40172.0,138.9556,139.0464,138.5925,138.6585,40172.0
2019-05-13 10:25:00,167.93,168.01,167.59,167.81,26018.0,138.6007,138.6668,138.3201,138.5017,26018.0
2019-05-13 10:30:00,167.79,167.88,167.44,167.73,22817.0,138.4852,138.5595,138.1963,138.4357,22817.0
2019-05-13 10:35:00,167.86,167.99,167.68,167.94,23703.0,138.543,138.6503,138.3944,138.609,23703.0
2019-05-13 10:40:00,167.96,168.23,167.82,168.0,21953.0,138.6255,138.8483,138.5099,138.6585,21953.0
2019-05-13 10:45:00,168.0,168.06,167.72,167.83,33140.0,138.6585,138.708,138.4274,138.5182,33140.0
2019-05-13 10:50:00,167.76,168.17,167.7,168.06,16576.0,138.4604,138.7988,138.4109,138.708,16576.0
2019-05-13 10:55:00,168.06,168.14,167.72,168.05,16828.0,138.708,138.7741,138.4274,138.6998,16828.0
2019-05-13 11:00:00,168.16,168.3,167.97,168.14,17236.0,138.7906,138.9061,138.6338,138.7741,17236.0
2019-05-13 11:05:00,168.22,168.7,168.22,168.35,19166.0,138.8401,139.2363,138.8401,138.9474,19166.0
2019-05-13 11:10:00,168.36,168.63,168.14,168.49,14895.0,138.9556,139.1785,138.7741,139.0629,14895.0
2019-05-13 11:15:00,168.42,168.42,167.96,168.08,20675.0,139.0052,139.0052,138.6255,138.7245,20675.0
2019-05-13 11:20:00,168.02,168.34,167.92,168.11,20906.0,138.675,138.9391,138.5925,138.7493,20906.0
2019-05-13 11:25:00,168.07,168.07,167.45,167.48,38191.0,138.7163,138.7163,138.2046,138.2293,38191.0
2019-05-13 11:30:00,167.55,167.74,167.43,167.72,22563.0,138.2871,138.4439,138.1881,138.4274,22563.0
2019-05-13 11:35:00,167.68,167.68,167.35,167.44,20547.0,138.3944,138.3944,138.122,138.1963,20547.0
2019-05-13 11:40:00,167.47,167.61,167.34,167.4,10794.0,138.2211,138.3366,138.1138,138.1633,10794.0
2019-05-13 11:45:00,167.55,167.55,167.3,167.44,17540.0,138.2871,138.2871,138.0808,138.1963,17540.0
2019-05-13 11:50:00,167.43,167.48,167.19,167.21,30685.0,138.1881,138.2293,137.99,138.0065,30685.0
2019-05-13 11:55:00,167.21,167.83,167.18,167.83,18866.0,138.0065,138.5182,137.9817,138.5182,18866.0
2019-05-13 12:00:00,167.82,167.95,167.65,167.83,11620.0,138.5099,138.6172,138.3696,138.5182,11620.0
2019-05-13 12:05:00,167.83,168.0,167.58,167.66,20111.0,138.5182,138.6585,138.3119,138.3779,20111.0
2019-05-13 12:10:00,167.64,167.94,167.64,167.78,16063.0,138.3614,138.609,138.3614,138.4769,16063.0
2019-05-13 12:15:00,167.8,168.11,167.65,168.11,12373.0,138.4934,138.7493,138.3696,138.7493,12373.0
2019-05-13 12:20:00,168.11,168.18,167.65,167.65,23752.0,138.7493,138.8071,138.3696,138.3696,23752.0
2019-05-13 12:25:00,167.68,167.74,167.52,167.72,20384.0,138.3944,138.4439,138.2623,138.4274,20384.0
2019-05-13 12:30:00,167.75,167.79,167.59,167.75,18935.0,138.4522,138.4852,138.3201,138.4522,18935.0
2019-05-13 12:35:00,167.78,168.24,167.78,168.08,15414.0,138.4769,138.8566,138.4769,138.7245,15414.0
2019-05-13 12:40:00,168.07,168.09,167.87,167.9,13227.0,138.7163,138.7328,138.5512,138.576,13227.0
2019-05-13 12:45:00,167.97,168.32,167.97,168.32,10872.0,138.6338,138.9226,138.6338,138.9226,10872.0
2019-05-13 12:50:00,168.28,168.28,167.9,167.93,19598.0,138.8896,138.8896,138.576,138.6007,19598.0
2019-05-13 12:55:00,167.86,167.91,167.59,167.6,56100.0,138.543,138.5842,138.3201,138.3284,56100.0
2019-05-13 13:00:00,167.55,167.55,167.17,167.39,40277.0,138.2871,138.2871,137.9735,138.155,40277.0
2019-05-13 13:05:00,167.43,167.77,167.43,167.59,11138.0,138.1881,138.4687,138.1881,138.3201,11138.0
2019-05-13 13:10:00,167.61,167.73,167.45,167.72,10987.0,138.3366,138.4357,138.2046,138.4274,10987.0
2019-05-13 13:15:00,167.72,167.87,167.59,167.67,16568.0,138.4274,138.5512,138.3201,138.3861,16568.0
2019-05-13 13:20:00,167.64,167.73,167.58,167.69,9485.0,138.3614,138.4357,138.3119,138.4027,9485.0
2019-05-13 13:25:00,167.71,167.82,167.45,167.56,17024.0,138.4192,138.5099,138.2046,138.2954,17024.0
2019-05-13 13:30:00,167.53,167.81,167.53,167.64,12551.0,138.2706,138.5017,138.2706,138.3614,12551.0
2019-05-13 13:35:00,167.67,168.25,167.64,168.03,19504.0,138.3861,138.8648,138.3614,138.6833,19504.0
2019-05-13 13:40:00,167.99,168.17,167.78,167.79,18727.0,138.6503,138.7988,138.4769,138.4852,18727.0
2019-05-13 13:45:00,167.78,167.8,167.57,167.66,20751.0,138.4769,138.4934,138.3036,138.3779,20751.0
2019-05-13 13:50:00,167.66,167.72,167.39,167.51,56762.0,138.3779,138.4274,138.155,138.2541,56762.0
2019-05-13 13:55:00,167.53,168.2,167.48,168.09,19495.0,138.2706,138.8236,138.2293,138.7328,19495.0
2019-05-13 14:00:00,168.09,168.39,168.05,168.32,11825.0,138.7328,138.9804,138.6998,138.9226,11825.0
2019-05-13 14:05:00,168.31,168.57,168.31,168.35,17156.0,138.9144,139.129,138.9144,138.9474,17156.0
2019-05-13 14:10:00,168.32,168.42,167.91,167.92,18190.0,138.9226,139.0052,138.5842,138.5925,18190.0
2019-05-13 14:15:00,167.98,168.1,167.84,168.01,11878.0,138.642,138.741,138.5265,138.6668,11878.0
2019-05-13 14:20:00,167.99,168.22,167.79,168.05,19015.0,138.6503,138.8401,138.4852,138.6998,19015.0
2019-05-13 14:25:00,168.07,168.67,168.07,168.6,19834.0,138.7163,139.2115,138.7163,139.1537,19834.0
2019-05-13 14:30:00,168.59,168.63,168.0,168.12,31356.0,139.1455,139.1785,138.6585,138.7576,31356.0
2019-05-13 14:35:00,168.18,168.25,167.98,168.13,12662.0,138.8071,138.8648,138.642,138.7658,12662.0
2019-05-13 14:40:00,168.1,168.2,167.75,167.93,20403.0,138.741,138.8236,138.4522,138.6007,20403.0
2019-05-13 14:45:00,167.9,168.51,167.9,168.5,18802.0,138.576,139.0794,138.576,139.0712,18802.0
2019-05-13 14:50:00,168.45,168.97,168.45,168.78,15969.0,139.0299,139.4591,139.0299,139.3023,15969.0
2019-05-13 14:55:00,168.74,168.95,168.63,168.63,12370.0,139.2693,139.4426,139.1785,139.1785,12370.0
2019-05-13 15:00:00,168.62,168.93,168.25,168.31,21613.0,139.1702,139.4261,138.8648,138.9144,21613.0
2019-05-13 15:05:00,168.35,168.68,168.19,168.39,21061.0,138.9474,139.2197,138.8153,138.9804,21061.0
2019-05-13 15:10:00,168.43,168.55,168.17,168.19,22247.0,139.0134,139.1125,138.7988,138.8153,22247.0
2019-05-13 15:15:00,168.2,168.27,167.87,167.91,27020.0,138.8236,138.8814,138.5512,138.5842,27020.0
2019-05-13 15:20:00,167.92,167.93,167.49,167.53,34111.0,138.5925,138.6007,138.2376,138.2706,34111.0
2019-05-13 15:25:00,167.5,167.79,167.44,167.7,34830.0,138.2458,138.4852,138.1963,138.4109,34830.0
2019-05-13 15:30:00,167.66,167.69,167.5,167.62,30772.0,138.3779,138.4027,138.2458,138.3449,30772.0
2019-05-13 15:35:00,167.61,167.65,167.46,167.57,31057.0,138.3366,138.3696,138.2128,138.3036,31057.0
2019-05-13 15:40:00,167.58,167.93,167.58,167.78,41336.0,138.3119,138.6007,138.3119,138.4769,41336.0
2019-05-13 15:45:00,167.8,168.05,167.7,168.02,34797.0,138.4934,138.6998,138.4109,138.675,34797.0
2019-05-13 15:50:00,168.0,168.42,167.91,168.39,36018.0,138.6585,139.0052,138.5842,138.9804,36018.0
2019-05-13 15:55:00,168.32,168.4,167.52,167.56,140620.0,138.9226,138.9887,138.2623,138.2954,140620.0
2019-05-14 09:30:00,167.96,168.77,167.65,167.94,67549.0,138.6255,139.294,138.3696,138.609,67549.0
2019-05-14 09:35:00,167.82,167.99,167.3,167.46,29374.0,138.5099,138.6503,138.0808,138.2128,29374.0
2019-05-14 09:40:00,167.46,168.5,167.45,168.5,28591.0,138.2128,139.0712,138.2046,139.0712,28591.0
2019-05-14 09:45:00,168.56,168.83,168.31,168.58,18923.0,139.1207,139.3436,138.9144,139.1372,18923.0
2019-05-14 09:50:00,168.52,168.58,168.11,168.19,37092.0,139.0877,139.1372,138.7493,138.8153,37092.0
2019-05-14 09:55:00,168.17,168.41,167.72,167.87,16632.0,138.7988,138.9969,138.4274,138.5512,16632.0
2019-05-14 10:00:00,167.91,168.57,167.91,168.49,14954.0,138.5842,139.129,138.5842,139.0629,14954.0
2019-05-14 10:05:00,168.49,168.81,168.4,168.69,14188.0,139.0629,139.327,138.9887,139.228,14188.0
2019-05-14 10:10:00,168.69,168.78,168.45,168.78,19273.0,139.228,139.3023,139.0299,139.3023,19273.0
2019-05-14 10:15:00,168.75,168.91,168.65,168.91,12215.0,139.2775,139.4096,139.195,139.4096,12215.0
2019-05-14 10:20:00,168.88,168.93,168.51,168.76,12198.0,139.3848,139.4261,139.0794,139.2858,12198.0
2019-05-14 10:25:00,168.69,168.76,168.46,168.7,9299.0,139.228,139.2858,139.0382,139.2363,9299.0
2019-05-14 10:30:00,168.65,168.65,168.22,168.27,11692.0,139.195,139.195,138.8401,138.8814,11692.0
2019-05-14 10:35:00,168.23,168.28,167.92,168.2,22266.0,138.8483,138.8896,138.5925,138.8236,22266.0
2019-05-14 10:40:00,168.15,168.54,168.13,168.46,25171.0,138.7823,139.1042,138.7658,139.0382,25171.0
2019-05-14 10:45:00,168.46,168.52,168.22,168.28,13744.0,139.0382,139.0877,138.8401,138.8896,13744.0
2019-05-14 10:50:00,168.3,168.36,168.06,168.34,24981.0,138.9061,138.9556,138.708,138.9391,24981.0
2019-05-14 10:55:00,168.38,168.48,168.23,168.33,15950.0,138.9721,139.0547,138.8483,138.9309,15950.0
2019-05-14 11:00:00,168.31,168.48,168.01,168.06,15755.0,138.9144,139.0547,138.6668,138.708,15755.0
2019-05-14 11:05:00,168.05,168.34,168.05,168.17,12243.0,138.6998,138.9391,138.6998,138.7988,12243.0
2019-05-14 11:10:00,168.15,168.35,168.08,168.1,17208.0,138.7823,138.9474,138.7245,138.741,17208.0
2019-05-14 11:15:00,168.12,168.48,168.04,168.45,15653.0,138.7576,139.0547,138.6915,139.0299,15653.0
2019-05-14 11:20:00,168.46,168.82,168.42,168.55,12606.0,139.0382,139.3353,139.0052,139.1125,12606.0
2019-05-14 11:25:00,168.55,168.67,168.34,168.36,11728.0,139.1125,139.2115,138.9391,138.9556,11728.0
2019-05-14 11:30:00,168.35,168.77,168.34,168.74,10299.0,138.9474,139.294,138.9391,139.2693,10299.0
2019-05-14 11:35:00,168.74,168.99,168.73,168.86,22037.0,139.2693,139.4756,139.261,139.3683,22037.0
2019-05-14 11:40:00,168.85,169.15,168.76,168.97,18522.0,139.3601,139.6077,139.2858,139.4591,18522.0
2019-05-14 11:45:00,169.0,169.24,168.92,169.24,22138.0,139.4839,139.6819,139.4178,139.6819,22138.0
2019-05-14 11:50:00,169.3,169.4,169.12,169.28,17555.0,139.7315,139.814,139.5829,139.715,17555.0
2019-05-14 11:55:00,169.28,169.52,169.27,169.4,32741.0,139.715,139.913,139.7067,139.814,32741.0
2019-05-14 12:00:00,169.42,169.54,169.29,169.53,12377.0,139.8305,139.9295,139.7232,139.9213,12377.0
2019-05-14 12:05:00,169.55,169.66,169.4,169.53,18028.0,139.9378,140.0286,139.814,139.9213,18028.0
2019-05-14 12:10:00,169.55,169.73,169.52,169.59,19282.0,139.9378,140.0864,139.913,139.9708,19282.0
2019-05-14 12:15:00,169.56,169.57,169.43,169.46,20459.0,139.9461,139.9543,139.8388,139.8635,20459.0
2019-05-14 12:20:00,169.46,169.46,169.29,169.29,18436.0,139.8635,139.8635,139.7232,139.7232,18436.0
2019-05-14 12:25:00,169.32,169.53,169.24,169.39,77069.0,139.748,139.9213,139.6819,139.8057,77069.0
2019-05-14 12:30:00,169.36,169.52,169.29,169.51,25144.0,139.781,139.913,139.7232,139.9048,25144.0
2019-05-14 12:35:00,169.54,169.56,169.43,169.5,11382.0,139.9295,139.9461,139.8388,139.8965,11382.0
2019-05-14 12:40:00,169.51,169.52,169.09,169.15,26004.0,139.9048,139.913,139.5581,139.6077,26004.0
2019-05-14 12:45:00,169.17,169.3,169.08,169.16,30923.0,139.6242,139.7315,139.5499,139.6159,30923.0
2019-05-14 12:50:00,169.11,169.25,168.96,169.15,20261.0,139.5746,139.6902,139.4508,139.6077,20261.0
2019-05-14 12:55:00,169.11,169.27,169.0,169.02,19084.0,139.5746,139.7067,139.4839,139.5004,19084.0
2019-05-14 13:00:00,169.0,169.14,168.95,169.14,15913.0,139.4839,139.5994,139.4426,139.5994,15913.0
2019-05-14 13:05:00,169.18,169.18,169.03,169.04,8480.0,139.6324,139.6324,139.5086,139.5169,8480.0
2019-05-14 13:10:00,169.01,169.2,169.01,169.17,10988.0,139.4921,139.6489,139.4921,139.6242,10988.0
2019-05-14 13:15:00,169.18,169.21,168.84,169.0,14876.0,139.6324,139.6572,139.3518,139.4839,14876.0
2019-05-14 13:20:00,168.99,169.21,168.98,169.2,21323.0,139.4756,139.6572,139.4674,139.6489,21323.0
2019-05-14 13:25:00,169.16,169.18,169.02,169.03,7590.0,139.6159,139.6324,139.5004,139.5086,7590.0
2019-05-14 13:30:00,169.07,169.2,169.02,169.17,13826.0,139.5416,139.6489,139.5004,139.6242,13826.0
2019-05-14 13:35:00,169.21,169.47,169.13,169.47,10406.0,139.6572,139.8718,139.5912,139.8718,10406.0
2019-05-14 13:40:00,169.47,169.53,169.39,169.53,14827.0,139.8718,139.9213,139.8057,139.9213,14827.0
2019-05-14 13:45:00,169.51,169.57,169.37,169.43,14139.0,139.9048,139.9543,139.7892,139.8388,14139.0
2019-05-14 13:50:00,169.43,169.63,169.43,169.58,12838.0,139.8388,140.0038,139.8388,139.9626,12838.0
2019-05-14 13:55:00,169.58,169.61,169.44,169.44,12722.0,139.9626,139.9873,139.847,139.847,12722.0
2019-05-14 14:00:00,169.44,169.46,169.13,169.13,12456.0,139.847,139.8635,139.5912,139.5912,12456.0
2019-05-14 14:05:00,169.09,169.29,169.03,169.29,9532.0,139.5581,139.7232,139.5086,139.7232,9532.0
2019-05-14 14:10:00,169.31,169.33,169.15,169.28,9801.0,139.7397,139.7562,139.6077,139.715,9801.0
2019-05-14 14:15:00,169.25,169.34,169.19,169.24,11202.0,139.6902,139.7645,139.6407,139.6819,11202.0
2019-05-14 14:20:00,169.21,169.35,169.18,169.35,10590.0,139.6572,139.7727,139.6324,139.7727,10590.0
2019-05-14 14:25:00,169.35,169.4,168.96,169.18,30944.0,139.7727,139.814,139.4508,139.6324,30944.0
2019-05-14 14:30:00,169.19,169.19,168.88,168.98,14680.0,139.6407,139.6407,139.3848,139.4674,14680.0
2019-05-14 14:35:00,169.05,169.19,169.01,169.17,19577.0,139.5251,139.6407,139.4921,139.6242,19577.0
2019-05-14 14:40:00,169.17,169.2,169.09,169.15,10743.0,139.6242,139.6489,139.5581,139.6077,10743.0
2019-05-14 14:45:00,169.16,169.16,168.82,168.82,13207.0,139.6159,139.6159,139.3353,139.3353,13207.0
2019-05-14 14:50:00,168.84,168.85,168.65,168.66,17220.0,139.3518,139.3601,139.195,139.2032,17220.0
2019-05-14 14:55:00,168.67,168.8,168.5,168.74,16795.0,139.2115,139.3188,139.0712,139.2693,16795.0
2019-05-14 15:00:00,168.71,168.82,168.55,168.78,22766.0,139.2445,139.3353,139.1125,139.3023,22766.0
2019-05-14 15:05:00,168.74,168.88,168.73,168.83,27452.0,139.2693,139.3848,139.261,139.3436,27452.0
2019-05-14 15:10:00,168.85,168.87,168.64,168.72,24466.0,139.3601,139.3766,139.1867,139.2528,24466.0
2019-05-14 15:15:00,168.76,168.76,168.55,168.65,17731.0,139.2858,139.2858,139.1125,139.195,17731.0
2019-05-14 15:20:00,168.68,168.79,168.68,168.7,16804.0,139.2197,139.3105,139.2197,139.2363,16804.0
2019-05-14 15:25:00,168.71,168.82,168.68,168.7,15746.0,139.2445,139.3353,139.2197,139.2363,15746.0
2019-05-14 15:30:00,168.64,168.64,168.05,168.05,30368.0,139.1867,139.1867,138.6998,138.6998,30368.0
2019-05-14 15:35:00,168.08,168.46,168.02,168.34,45996.0,138.7245,139.0382,138.675,138.9391,45996.0
2019-05-14 15:40:00,168.3,168.55,168.3,168.39,27103.0,138.9061,139.1125,138.9061,138.9804,27103.0
2019-05-14 15:45:00,168.38,168.56,168.16,168.44,33337.0,138.9721,139.1207,138.7906,139.0217,33337.0
2019-05-14 15:50:00,168.4,168.4,168.05,168.11,53643.0,138.9887,138.9887,138.6998,138.7493,53643.0
2019-05-14 15:55:00,168.13,168.25,167.69,167.81,108610.0,138.7658,138.8648,138.4027,138.5017,108610.0
2019-05-15 09:30:00,167.23,167.23,166.3,166.93,60566.0,138.023,138.023,137.2554,137.7754,60566.0
2019-05-15 09:35:00,166.97,167.7,166.77,167.56,28436.0,137.8084,138.4109,137.6433,138.2954,28436.0
2019-05-15 09:40:00,167.48,167.59,166.91,167.14,29991.0,138.2293,138.3201,137.7589,137.9487,29991.0
2019-05-15 09:45:00,167.08,167.5,167.0,167.06,29226.0,137.8992,138.2458,137.8332,137.8827,29226.0
2019-05-15 09:50:00,167.07,167.5,166.98,167.4,27645.0,137.8909,138.2458,137.8167,138.1633,27645.0
2019-05-15 09:55:00,167.36,167.62,166.77,167.02,27569.0,138.1303,138.3449,137.6433,137.8497,27569.0
2019-05-15 10:00:00,166.97,167.2,166.89,167.03,60184.0,137.8084,137.9982,137.7424,137.8579,60184.0
2019-05-15 10:05:00,167.16,167.16,166.88,167.09,10813.0,137.9652,137.9652,137.7341,137.9074,10813.0
2019-05-15 10:10:00,167.13,168.0,166.81,168.0,30682.0,137.9405,138.6585,137.6763,138.6585,30682.0
2019-05-15 10:15:00,168.03,168.33,167.76,168.07,22436.0,138.6833,138.9309,138.4604,138.7163,22436.0
2019-05-15 10:20:00,168.06,168.61,168.06,168.52,47971.0,138.708,139.162,138.708,139.0877,47971.0
2019-05-15 10:25:00,168.58,169.36,168.58,169.36,39358.0,139.1372,139.781,139.1372,139.781,39358.0
2019-05-15 10:30:00,169.33,169.55,169.11,169.24,26714.0,139.7562,139.9378,139.5746,139.6819,26714.0
2019-05-15 10:35:00,169.24,169.24,169.0,169.01,20797.0,139.6819,139.6819,139.4839,139.4921,20797.0
2019-05-15 10:40:00,169.12,169.52,169.12,169.39,33434.0,139.5829,139.913,139.5829,139.8057,33434.0
2019-05-15 10:45:00,169.33,169.38,168.92,168.99,14936.0,139.7562,139.7975,139.4178,139.4756,14936.0
2019-05-15 10:50:00,169.1,169.35,169.0,169.22,16965.0,139.5664,139.7727,139.4839,139.6654,16965.0
2019-05-15 10:55:00,169.18,169.32,168.78,168.78,12751.0,139.6324,139.748,139.3023,139.3023,12751.0
2019-05-15 11:00:00,168.82,168.96,168.52,168.6,11118.0,139.3353,139.4508,139.0877,139.1537,11118.0
2019-05-15 11:05:00,168.58,169.19,168.5,169.06,41361.0,139.1372,139.6407,139.0712,139.5334,41361.0
2019-05-15 11:10:00,168.97,169.14,168.83,168.84,16220.0,139.4591,139.5994,139.3436,139.3518,16220.0
2019-05-15 11:15:00,168.81,169.04,168.78,168.93,12490.0,139.327,139.5169,139.3023,139.4261,12490.0
2019-05-15 11:20:00,168.94,169.05,168.69,169.02,14480.0,139.4343,139.5251,139.228,139.5004,14480.0
2019-05-15 11:25:00,169.07,169.51,169.07,169.38,36492.0,139.5416,139.9048,139.5416,139.7975,36492.0
2019-05-15 11:30:00,169.42,169.5,169.23,169.32,21145.0,139.8305,139.8965,139.6737,139.748,21145.0
2019-05-15 11:35:00,169.3,169.3,168.9,168.93,7266.0,139.7315,139.7315,139.4013,139.4261,7266.0
2019-05-15 11:40:00,168.92,169.15,168.87,169.13,12204.0,139.4178,139.6077,139.3766,139.5912,12204.0
2019-05-15 11:45:00,169.15,169.3,169.01,169.29,14328.0,139.6077,139.7315,139.4921,139.7232,14328.0
2019-05-15 11:50:00,169.26,169.78,169.26,169.68,23747.0,139.6984,140.1276,139.6984,140.0451,23747.0
2019-05-15 11:55:00,169.7,169.99,169.6,169.85,30591.0,140.0616,140.301,139.9791,140.1854,30591.0
2019-05-15 12:00:00,169.91,170.05,169.75,169.98,23215.0,140.2349,140.3505,140.1029,140.2927,23215.0
2019-05-15 12:05:00,169.99,170.6,169.91,170.41,56061.0,140.301,140.8044,140.2349,140.6476,56061.0
2019-05-15 12:10:00,170.43,170.5,170.14,170.17,23061.0,140.6641,140.7219,140.4248,140.4495,23061.0
2019-05-15 12:15:00,170.17,170.24,169.89,169.89,15348.0,140.4495,140.5073,140.2184,140.2184,15348.0
2019-05-15 12:20:00,169.87,170.24,169.87,170.18,12396.0,140.2019,140.5073,140.2019,140.4578,12396.0
2019-05-15 12:25:00,170.2,170.31,169.99,170.14,17987.0,140.4743,140.5651,140.301,140.4248,17987.0
2019-05-15 12:30:00,170.15,170.18,169.94,170.11,13037.0,140.433,140.4578,140.2597,140.4,13037.0
2019-05-15 12:35:00,170.11,170.11,169.74,169.9,39750.0,140.4,140.4,140.0946,140.2267,39750.0
2019-05-15 12:40:00,169.86,169.91,169.74,169.87,12086.0,140.1937,140.2349,140.0946,140.2019,12086.0
2019-05-15 12:45:00,169.89,170.11,169.88,170.06,14193.0,140.2184,140.4,140.2102,140.3587,14193.0
2019-05-15 12:50:00,170.0,170.0,169.73,169.73,17933.0,140.3092,140.3092,140.0864,140.0864,17933.0
2019-05-15 12:55:00,169.76,169.77,169.43,169.65,11161.0,140.1111,140.1194,139.8388,140.0203,11161.0
2019-05-15 13:00:00,169.63,169.7,169.55,169.58,12651.0,140.0038,140.0616,139.9378,139.9626,12651.0
2019-05-15 13:05:00,169.65,169.79,169.58,169.64,15090.0,140.0203,140.1359,139.9626,140.0121,15090.0
2019-05-15 13:10:00,169.64,169.69,169.55,169.56,13455.0,140.0121,140.0533,139.9378,139.9461,13455.0
2019-05-15 13:15:00,169.55,169.66,169.14,169.2,11957.0,139.9378,140.0286,139.5994,139.6489,11957.0
2019-05-15 13:20:00,169.23,169.33,169.21,169.31,12470.0,139.6737,139.7562,139.6572,139.7397,12470.0
2019-05-15 13:25:00,169.25,169.43,169.2,169.25,11716.0,139.6902,139.8388,139.6489,139.6902,11716.0
2019-05-15 13:30:00,169.27,169.36,169.19,169.28,10433.0,139.7067,139.781,139.6407,139.715,10433.0
2019-05-15 13:35:00,169.3,169.55,169.26,169.55,10867.0,139.7315,139.9378,139.6984,139.9378,10867.0
2019-05-15 13:40:00,169.56,169.56,169.36,169.41,22038.0,139.9461,139.9461,139.781,139.8223,22038.0
2019-05-15 13:45:00,169.41,169.62,169.36,169.62,8684.0,139.8223,139.9956,139.781,139.9956,8684.0
2019-05-15 13:50:00,169.63,169.77,169.56,169.57,19919.0,140.0038,140.1194,139.9461,139.9543,19919.0
2019-05-15 13:55:00,169.59,169.82,169.59,169.82,10026.0,139.9708,140.1606,139.9708,140.1606,10026.0
2019-05-15 14:00:00,169.8,169.95,169.71,169.76,15309.0,140.1441,140.2679,140.0699,140.1111,15309.0
2019-05-15 14:05:00,169.76,169.82,169.66,169.75,10039.0,140.1111,140.1606,140.0286,140.1029,10039.0
2019-05-15 14:10:00,169.81,170.02,169.81,169.95,12956.0,140.1524,140.3257,140.1524,140.2679,12956.0
2019-05-15 14:15:00,169.94,169.94,169.78,169.86,9957.0,140.2597,140.2597,140.1276,140.1937,9957.0
2019-05-15 14:20:00,169.89,170.1,169.88,170.06,12699.0,140.2184,140.3917,140.2102,140.3587,12699.0
2019-05-15 14:25:00,170.04,170.05,169.74,169.76,10656.0,140.3422,140.3505,140.0946,140.1111,10656.0
2019-05-15 14:30:00,169.75,169.85,169.7,169.85,14730.0,140.1029,140.1854,140.0616,140.1854,14730.0
2019-05-15 14:35:00,169.86,169.86,169.65,169.81,17295.0,140.1937,140.1937,140.0203,140.1524,17295.0
2019-05-15 14:40:00,169.79,169.82,169.71,169.73,19431.0,140.1359,140.1606,140.0699,140.0864,19431.0
2019-05-15 14:45:00,169.75,170.01,169.75,170.01,24143.0,140.1029,140.3175,140.1029,140.3175,24143.0
2019-05-15 14:50:00,170.02,170.12,169.7,169.78,27439.0,140.3257,140.4082,140.0616,140.1276,27439.0
2019-05-15 14:55:00,169.85,169.85,169.73,169.77,10453.0,140.1854,140.1854,140.0864,140.1194,10453.0
2019-05-15 15:00:00,169.71,169.87,169.62,169.82,22471.0,140.0699,140.2019,139.9956,140.1606,22471.0
2019-05-15 15:05:00,169.82,170.04,169.81,170.04,23826.0,140.1606,140.3422,140.1524,140.3422,23826.0
2019-05-15 15:10:00,170.02,170.02,169.83,169.97,20025.0,140.3257,140.3257,140.1689,140.2844,20025.0
2019-05-15 15:15:00,170.0,170.09,169.96,169.99,14056.0,140.3092,140.3835,140.2762,140.301,14056.0
2019-05-15 15:20:00,170.0,170.37,169.97,170.31,34377.0,140.3092,140.6146,140.2844,140.5651,34377.0
2019-05-15 15:25:00,170.29,170.35,170.2,170.32,25301.0,140.5486,140.5981,140.4743,140.5733,25301.0
2019-05-15 15:30:00,170.3,170.31,170.1,170.15,33298.0,140.5568,140.5651,140.3917,140.433,33298.0
2019-05-15 15:35:00,170.16,170.36,170.14,170.19,39729.0,140.4413,140.6063,140.4248,140.466,39729.0
2019-05-15 15:40:00,170.13,170.49,170.08,170.45,50838.0,140.4165,140.7136,140.3752,140.6806,50838.0
2019-05-15 15:45:00,170.42,170.43,169.83,169.84,52538.0,140.6559,140.6641,140.1689,140.1772,52538.0
2019-05-15 15:50:00,169.86,170.12,169.79,170.02,52259.0,140.1937,140.4082,140.1359,140.3257,52259.0
2019-05-15 15:55:00,170.05,170.09,169.81,169.88,126324.0,140.3505,140.3835,140.1524,140.2102,126324.0
2019-05-16 09:30:00,169.31,171.33,169.31,170.84,125925.0,140.9322,142.6136,140.9322,142.2057,125925.0
2019-05-16 09:35:00,170.91,171.12,169.98,171.12,40594.0,142.264,142.4388,141.4899,142.4388,40594.0
2019-05-16 09:40:00,171.13,171.39,170.4,170.45,56192.0,142.4471,142.6635,141.8395,141.8811,56192.0
2019-05-16 09:45:00,170.47,171.09,170.46,171.02,40329.0,141.8977,142.4138,141.8894,142.3556,40329.0
2019-05-16 09:50:00,171.08,171.12,170.57,171.05,48955.0,142.4055,142.4388,141.981,142.3805,48955.0
2019-05-16 09:55:00,171.09,171.85,171.06,171.78,44850.0,142.4138,143.0464,142.3889,142.9882,44850.0
2019-05-16 10:00:00,171.83,172.02,171.58,171.71,31053.0,143.0298,143.188,142.8217,142.9299,31053.0
2019-05-16 10:05:00,171.72,171.72,171.24,171.4,19985.0,142.9382,142.9382,142.5387,142.6719,19985.0
2019-05-16 10:10:00,171.39,171.46,170.98,171.01,23230.0,142.6635,142.7218,142.3223,142.3472,23230.0
2019-05-16 10:15:00,170.97,171.32,170.85,171.23,17703.0,142.3139,142.6053,142.2141,142.5304,17703.0
2019-05-16 10:20:00,171.18,171.44,171.06,171.4,7701.0,142.4887,142.7052,142.3889,142.6719,7701.0
2019-05-16 10:25:00,171.35,171.72,171.17,171.61,23150.0,142.6303,142.9382,142.4804,142.8467,23150.0
2019-05-16 10:30:00,171.64,171.73,171.42,171.71,29173.0,142.8716,142.9466,142.6885,142.9299,29173.0
2019-05-16 10:35:00,171.72,171.85,171.54,171.73,27819.0,142.9382,143.0464,142.7884,142.9466,27819.0
2019-05-16 10:40:00,171.78,171.94,171.64,171.87,14635.0,142.9882,143.1214,142.8716,143.0631,14635.0
2019-05-16 10:45:00,171.91,171.96,171.48,171.6,33330.0,143.0964,143.138,142.7385,142.8384,33330.0
2019-05-16 10:50:00,171.57,171.68,171.42,171.53,22025.0,142.8134,142.9049,142.6885,142.7801,22025.0
2019-05-16 10:55:00,171.57,171.68,171.39,171.4,20684.0,142.8134,142.9049,142.6635,142.6719,20684.0
2019-05-16 11:00:00,171.34,171.57,171.2,171.2,10828.0,142.6219,142.8134,142.5054,142.5054,10828.0
2019-05-16 11:05:00,171.21,171.21,170.68,170.73,21668.0,142.5137,142.5137,142.0726,142.1142,21668.0
2019-05-16 11:10:00,170.79,171.03,170.75,171.0,16168.0,142.1641,142.3639,142.1308,142.3389,16168.0
2019-05-16 11:15:00,170.99,171.45,170.98,171.41,19714.0,142.3306,142.7135,142.3223,142.6802,19714.0
2019-05-16 11:20:00,171.38,171.47,171.22,171.22,7913.0,142.6552,142.7301,142.522,142.522,7913.0
2019-05-16 11:25:00,171.2,171.83,171.19,171.6,15447.0,142.5054,143.0298,142.4971,142.8384,15447.0
2019-05-16 11:30:00,171.56,171.78,171.28,171.28,30930.0,142.8051,142.9882,142.572,142.572,30930.0
2019-05-16 11:35:00,171.33,171.46,171.16,171.46,16652.0,142.6136,142.7218,142.4721,142.7218,16652.0
2019-05-16 11:40:00,171.48,171.73,171.46,171.73,9720.0,142.7385,142.9466,142.7218,142.9466,9720.0
2019-05-16 11:45:00,171.73,171.78,171.46,171.59,14353.0,142.9466,142.9882,142.7218,142.83,14353.0
2019-05-16 11:50:00,171.64,171.78,171.53,171.78,29268.0,142.8716,142.9882,142.7801,142.9882,29268.0
2019-05-16 11:55:00,171.81,171.81,171.45,171.55,13210.0,143.0132,143.0132,142.7135,142.7967,13210.0
2019-05-16 12:00:00,171.57,171.58,171.32,171.47,7962.0,142.8134,142.8217,142.6053,142.7301,7962.0
2019-05-16 12:05:00,171.47,171.53,171.37,171.41,20875.0,142.7301,142.7801,142.6469,142.6802,20875.0
2019-05-16 12:10:00,171.39,171.67,171.37,171.62,13216.0,142.6635,142.8966,142.6469,142.855,13216.0
2019-05-16 12:15:00,171.63,171.93,171.62,171.83,11564.0,142.8633,143.113,142.855,143.0298,11564.0
2019-05-16 12:20:00,171.85,171.85,171.5,171.56,5184.0,143.0464,143.0464,142.7551,142.8051,5184.0
2019-05-16 12:25:00,171.59,171.62,171.28,171.28,7636.0,142.83,142.855,142.572,142.572,7636.0
2019-05-16 12:30:00,171.3,171.72,171.27,171.71,29574.0,142.5886,142.9382,142.5637,142.9299,29574.0
2019-05-16 12:35:00,171.72,171.74,171.53,171.58,18293.0,142.9382,142.9549,142.7801,142.8217,18293.0
2019-05-16 12:40:00,171.58,171.72,171.54,171.57,9689.0,142.8217,142.9382,142.7884,142.8134,9689.0
2019-05-16 12:45:00,171.6,171.69,171.47,171.52,14209.0,142.8384,142.9133,142.7301,142.7718,14209.0
2019-05-16 12:50:00,171.49,171.62,171.4,171.62,19307.0,142.7468,142.855,142.6719,142.855,19307.0
2019-05-16 12:55:00,171.57,171.74,171.5,171.52,14782.0,142.8134,142.9549,142.7551,142.7718,14782.0
2019-05-16 13:00:00,171.56,171.61,171.34,171.39,15668.0,142.8051,142.8467,142.6219,142.6635,15668.0
2019-05-16 13:05:00,171.4,171.7,171.34,171.58,8183.0,142.6719,142.9216,142.6219,142.8217,8183.0
2019-05-16 13:10:00,171.59,171.72,171.54,171.69,7372.0,142.83,142.9382,142.7884,142.9133,7372.0
2019-05-16 13:15:00,171.65,171.83,171.64,171.78,9806.0,142.88,143.0298,142.8716,142.9882,9806.0
2019-05-16 13:20:00,171.76,171.78,171.65,171.7,17973.0,142.9715,142.9882,142.88,142.9216,17973.0
2019-05-16 13:25:00,171.7,171.86,171.68,171.77,8582.0,142.9216,143.0548,142.9049,142.9799,8582.0
2019-05-16 13:30:00,171.73,171.75,171.6,171.69,8802.0,142.9466,142.9632,142.8384,142.9133,8802.0
2019-05-16 13:35:00,171.7,171.75,171.48,171.54,11388.0,142.9216,142.9632,142.7385,142.7884,11388.0
2019-05-16 13:40:00,171.53,171.68,171.46,171.49,12312.0,142.7801,142.9049,142.7218,142.7468,12312.0
2019-05-16 13:45:00,171.48,171.55,171.14,171.24,12731.0,142.7385,142.7967,142.4555,142.5387,12731.0
2019-05-16 13:50:00,171.18,171.4,171.17,171.36,7313.0,142.4887,142.6719,142.4804,142.6386,7313.0
2019-05-16 13:55:00,171.3,171.46,171.24,171.36,6847.0,142.5886,142.7218,142.5387,142.6386,6847.0
2019-05-16 14:00:00,171.36,171.42,171.04,171.07,24311.0,142.6386,142.6885,142.3722,142.3972,24311.0
2019-05-16 14:05:00,171.06,171.19,171.0,171.1,18012.0,142.3889,142.4971,142.3389,142.4222,18012.0
2019-05-16 14:10:00,171.1,171.3,171.0,171.3,9308.0,142.4222,142.5886,142.3389,142.5886,9308.0
2019-05-16 14:15:00,171.39,171.57,171.39,171.46,11504.0,142.6635,142.8134,142.6635,142.7218,11504.0
2019-05-16 14:20:00,171.48,171.67,171.46,171.67,10650.0,142.7385,142.8966,142.7218,142.8966,10650.0
2019-05-16 14:25:00,171.63,171.78,171.58,171.78,15024.0,142.8633,142.9882,142.8217,142.9882,15024.0
2019-05-16 14:30:00,171.74,171.77,171.51,171.52,7902.0,142.9549,142.9799,142.7634,142.7718,7902.0
2019-05-16 14:35:00,171.5,171.5,171.21,171.43,12848.0,142.7551,142.7551,142.5137,142.6968,12848.0
2019-05-16 14:40:00,171.45,171.45,171.3,171.37,6515.0,142.7135,142.7135,142.5886,142.6469,6515.0
2019-05-16 14:45:00,171.38,171.43,171.3,171.32,11434.0,142.6552,142.6968,142.5886,142.6053,11434.0
2019-05-16 14:50:00,171.32,171.32,170.86,170.86,16106.0,142.6053,142.6053,142.2224,142.2224,16106.0
2019-05-16 14:55:00,170.86,171.07,170.79,171.0,15331.0,142.2224,142.3972,142.1641,142.3389,15331.0
2019-05-16 15:00:00,171.0,171.0,170.56,170.56,23157.0,142.3389,142.3389,141.9727,141.9727,23157.0
2019-05-16 15:05:00,170.6,170.62,170.2,170.27,26948.0,142.006,142.0226,141.673,141.7313,26948.0
2019-05-16 15:10:00,170.24,170.4,170.21,170.3,17849.0,141.7063,141.8395,141.6813,141.7562,17849.0
2019-05-16 15:15:00,170.29,170.32,170.02,170.04,18812.0,141.7479,141.7729,141.5232,141.5398,18812.0
2019-05-16 15:20:00,170.01,170.25,170.01,170.22,19123.0,141.5148,141.7146,141.5148,141.6897,19123.0
2019-05-16 15:25:00,170.2,170.42,170.09,170.36,18990.0,141.673,141.8561,141.5814,141.8062,18990.0
2019-05-16 15:30:00,170.36,170.36,170.05,170.15,29410.0,141.8062,141.8062,141.5481,141.6314,29410.0
2019-05-16 15:35:00,170.17,170.24,169.81,169.82,52210.0,141.648,141.7063,141.3484,141.3567,52210.0
2019-05-16 15:40:00,169.82,169.88,169.48,169.54,46893.0,141.3567,141.4066,141.0737,141.1236,46893.0
2019-05-16 15:45:00,169.54,169.67,169.39,169.6,30085.0,141.1236,141.2318,140.9988,141.1736,30085.0
2019-05-16 15:50:00,169.56,169.72,169.4,169.65,23695.0,141.1403,141.2735,141.0071,141.2152,23695.0
2019-05-16 15:55:00,169.63,169.99,169.61,169.92,140626.0,141.1985,141.4982,141.1819,141.4399,140626.0
2019-05-17 09:30:00,169.27,170.24,169.25,170.07,135890.0,140.8989,141.7063,140.8822,141.5648,135890.0
2019-05-17 09:35:00,170.14,170.9,170.14,170.47,34113.0,141.6231,142.2557,141.6231,141.8977,34113.0
2019-05-17 09:40:00,170.37,170.6,170.02,170.02,21867.0,141.8145,142.006,141.5232,141.5232,21867.0
2019-05-17 09:45:00,169.99,170.18,169.75,169.92,14978.0,141.4982,141.6564,141.2984,141.4399,14978.0
2019-05-17 09:50:00,169.9,169.95,169.5,169.61,16744.0,141.4233,141.4649,141.0903,141.1819,16744.0
2019-05-17 09:55:00,169.58,169.61,169.14,169.28,20469.0,141.1569,141.1819,140.7907,140.9072,20469.0
2019-05-17 10:00:00,169.26,169.43,169.11,169.29,25170.0,140.8906,141.0321,140.7657,140.9155,25170.0
2019-05-17 10:05:00,169.34,169.67,169.12,169.63,14261.0,140.9571,141.2318,140.774,141.1985,14261.0
2019-05-17 10:10:00,169.63,169.74,169.24,169.24,23113.0,141.1985,141.2901,140.8739,140.8739,23113.0
2019-05-17 10:15:00,169.2,170.08,169.2,170.05,14277.0,140.8406,141.5731,140.8406,141.5481,14277.0
2019-05-17 10:20:00,170.17,170.7,170.09,170.61,20018.0,141.648,142.0892,141.5814,142.0143,20018.0
2019-05-17 10:25:00,170.69,170.75,170.17,170.17,13411.0,142.0809,142.1308,141.648,141.648,13411.0
2019-05-17 10:30:00,170.27,170.28,169.79,170.06,13988.0,141.7313,141.7396,141.3317,141.5565,13988.0
2019-05-17 10:35:00,170.0,170.04,169.79,169.99,13223.0,141.5065,141.5398,141.3317,141.4982,13223.0
2019-05-17 10:40:00,170.05,170.49,169.95,170.4,26349.0,141.5481,141.9144,141.4649,141.8395,26349.0
2019-05-17 10:45:00,170.5,170.74,170.38,170.74,11277.0,141.9227,142.1225,141.8228,142.1225,11277.0
2019-05-17 10:50:00,170.76,170.98,170.45,170.79,24152.0,142.1391,142.3223,141.8811,142.1641,24152.0
2019-05-17 10:55:00,170.79,171.2,170.64,171.17,18741.0,142.1641,142.5054,142.0393,142.4804,18741.0
2019-05-17 11:00:00,171.17,171.18,170.9,171.07,13972.0,142.4804,142.4887,142.2557,142.3972,13972.0
2019-05-17 11:05:00,170.91,171.23,170.78,171.08,18574.0,142.264,142.5304,142.1558,142.4055,18574.0
2019-05-17 11:10:00,171.09,171.2,170.92,170.94,12470.0,142.4138,142.5054,142.2723,142.289,12470.0
2019-05-17 11:15:00,170.97,171.08,170.7,170.89,14127.0,142.3139,142.4055,142.0892,142.2474,14127.0
2019-05-17 11:20:00,170.87,170.98,170.35,170.88,45689.0,142.2307,142.3223,141.7979,142.239,45689.0
2019-05-17 11:25:00,170.94,171.0,170.8,170.86,8948.0,142.289,142.3389,142.1724,142.2224,8948.0
2019-05-17 11:30:00,170.85,170.9,170.51,170.63,9720.0,142.2141,142.2557,141.931,142.0309,9720.0
2019-05-17 11:35:00,170.69,170.7,170.49,170.56,8594.0,142.0809,142.0892,141.9144,141.9727,8594.0
2019-05-17 11:40:00,170.6,170.61,170.29,170.45,9264.0,142.006,142.0143,141.7479,141.8811,9264.0
2019-05-17 11:45:00,170.38,170.74,170.38,170.46,12064.0,141.8228,142.1225,141.8228,141.8894,12064.0
2019-05-17 11:50:00,170.41,170.59,170.3,170.58,11885.0,141.8478,141.9976,141.7562,141.9893,11885.0
2019-05-17 11:55:00,170.61,170.67,170.44,170.62,9053.0,142.0143,142.0642,141.8728,142.0226,9053.0
2019-05-17 12:00:00,170.61,170.65,170.4,170.4,6992.0,142.0143,142.0476,141.8395,141.8395,6992.0
2019-05-17 12:05:00,170.39,170.42,170.0,170.19,11367.0,141.8312,141.8561,141.5065,141.6647,11367.0
2019-05-17 12:10:00,170.1,170.2,169.88,169.91,12752.0,141.5898,141.673,141.4066,141.4316,12752.0
2019-05-17 12:15:00,169.87,170.11,169.84,170.06,4538.0,141.3983,141.5981,141.3733,141.5565,4538.0
2019-05-17 12:20:00,170.07,170.19,170.01,170.19,10186.0,141.5648,141.6647,141.5148,141.6647,10186.0
2019-05-17 12:25:00,170.14,170.19,169.91,169.98,11867.0,141.6231,141.6647,141.4316,141.4899,11867.0
2019-05-17 12:30:00,169.96,170.2,169.88,170.0,7632.0,141.4732,141.673,141.4066,141.5065,7632.0
2019-05-17 12:35:00,170.1,170.15,169.96,170.08,7479.0,141.5898,141.6314,141.4732,141.5731,7479.0
2019-05-17 12:40:00,170.09,170.52,170.07,170.48,16481.0,141.5814,141.9394,141.5648,141.9061,16481.0
2019-05-17 12:45:00,170.47,170.5,170.31,170.42,23353.0,141.8977,141.9227,141.7646,141.8561,23353.0
2019-05-17 12:50:00,170.39,170.55,170.36,170.55,25544.0,141.8312,141.9643,141.8062,141.9643,25544.0
2019-05-17 12:55:00,170.51,170.54,170.34,170.36,10041.0,141.931,141.956,141.7895,141.8062,10041.0
2019-05-17 13:00:00,170.35,170.37,170.01,170.11,20850.0,141.7979,141.8145,141.5148,141.5981,20850.0
2019-05-17 13:05:00,170.18,170.48,170.17,170.47,18482.0,141.6564,141.9061,141.648,141.8977,18482.0
2019-05-17 13:10:00,170.45,170.5,170.33,170.47,14809.0,141.8811,141.9227,141.7812,141.8977,14809.0
2019-05-17 13:15:00,170.5,170.7,170.48,170.56,8185.0,141.9227,142.0892,141.9061,141.9727,8185.0
2019-05-17 13:20:00,170.57,170.68,170.48,170.52,3278.0,141.981,142.0726,141.9061,141.9394,3278.0
2019-05-17 13:25:00,170.52,170.53,170.24,170.24,19793.0,141.9394,141.9477,141.7063,141.7063,19793.0
2019-05-17 13:30:00,170.27,170.34,170.02,170.34,7234.0,141.7313,141.7895,141.5232,141.7895,7234.0
2019-05-17 13:35:00,170.34,170.59,170.28,170.59,11821.0,141.7895,141.9976,141.7396,141.9976,11821.0
2019-05-17 13:40:00,170.6,170.69,170.37,170.47,8642.0,142.006,142.0809,141.8145,141.8977,8642.0
2019-05-17 13:45:00,170.47,170.71,170.4,170.65,10990.0,141.8977,142.0975,141.8395,142.0476,10990.0
2019-05-17 13:50:00,170.63,170.7,170.51,170.66,6197.0,142.0309,142.0892,141.931,142.0559,6197.0
2019-05-17 13:55:00,170.66,170.76,170.62,170.76,6062.0,142.0559,142.1391,142.0226,142.1391,6062.0
2019-05-17 14:00:00,170.76,170.86,170.68,170.75,10765.0,142.1391,142.2224,142.0726,142.1308,10765.0
2019-05-17 14:05:00,170.78,171.01,170.69,171.0,23802.0,142.1558,142.3472,142.0809,142.3389,23802.0
2019-05-17 14:10:00,170.97,170.97,170.78,170.94,11109.0,142.3139,142.3139,142.1558,142.289,11109.0
2019-05-17 14:15:00,170.97,171.05,170.83,170.95,16012.0,142.3139,142.3805,142.1974,142.2973,16012.0
2019-05-17 14:20:00,170.95,171.06,170.83,170.97,13852.0,142.2973,142.3889,142.1974,142.3139,13852.0
2019-05-17 14:25:00,170.95,171.07,170.9,171.07,14456.0,142.2973,142.3972,142.2557,142.3972,14456.0
2019-05-17 14:30:00,171.05,171.05,170.88,170.88,10195.0,142.3805,142.3805,142.239,142.239,10195.0
2019-05-17 14:35:00,170.87,171.1,170.84,170.99,11141.0,142.2307,142.4222,142.2057,142.3306,11141.0
2019-05-17 14:40:00,170.98,171.03,170.85,171.03,11375.0,142.3223,142.3639,142.2141,142.3639,11375.0
2019-05-17 14:45:00,171.03,171.08,170.93,170.99,23004.0,142.3639,142.4055,142.2806,142.3306,23004.0
2019-05-17 14:50:00,170.96,171.24,170.96,171.2,13434.0,142.3056,142.5387,142.3056,142.5054,13434.0
2019-05-17 14:55:00,171.21,171.23,171.05,171.08,9007.0,142.5137,142.5304,142.3805,142.4055,9007.0
2019-05-17 15:00:00,171.05,171.07,170.35,170.36,24217.0,142.3805,142.3972,141.7979,141.8062,24217.0
2019-05-17 15:05:00,170.36,170.43,170.06,170.06,29269.0,141.8062,141.8645,141.5565,141.5565,29269.0
2019-05-17 15:10:00,170.05,170.13,169.8,170.04,17867.0,141.5481,141.6147,141.34,141.5398,17867.0
2019-05-17 15:15:00,170.0,170.09,169.73,170.0,16614.0,141.5065,141.5814,141.2818,141.5065,16614.0
2019-05-17 15:20:00,170.01,170.23,169.97,170.21,10918.0,141.5148,141.698,141.4816,141.6813,10918.0
2019-05-17 15:25:00,170.21,170.34,170.04,170.34,13353.0,141.6813,141.7895,141.5398,141.7895,13353.0
2019-05-17 15:30:00,170.25,170.25,170.01,170.13,12275.0,141.7146,141.7146,141.5148,141.6147,12275.0
2019-05-17 15:35:00,170.1,170.39,170.03,170.07,14641.0,141.5898,141.8312,141.5315,141.5648,14641.0
2019-05-17 15:40:00,170.07,170.36,169.89,170.16,35049.0,141.5648,141.8062,141.415,141.6397,35049.0
2019-05-17 15:45:00,170.11,170.29,170.07,170.23,31037.0,141.5981,141.7479,141.5648,141.698,31037.0
2019-05-17 15:50:00,170.21,170.38,170.1,170.22,35047.0,141.6813,141.8228,141.5898,141.6897,35047.0
2019-05-17 15:55:00,170.22,170.37,169.81,169.81,105128.0,141.6897,141.8145,141.3484,141.3484,105128.0
2019-05-20 09:30:00,168.65,169.58,168.5,169.38,50619.0,140.3828,141.1569,140.2579,140.9904,50619.0
2019-05-20 09:35:00,169.34,169.44,168.3,168.59,28284.0,140.9571,141.0404,140.0915,140.3329,28284.0
2019-05-20 09:40:00,168.44,168.93,168.44,168.82,16867.0,140.208,140.6159,140.208,140.5243,16867.0
2019-05-20 09:45:00,168.76,169.28,168.74,168.78,15727.0,140.4744,140.9072,140.4577,140.491,15727.0
2019-05-20 09:50:00,168.66,168.67,168.15,168.45,37969.0,140.3911,140.3994,139.9666,140.2163,37969.0
2019-05-20 09:55:00,168.52,169.35,168.52,168.79,36646.0,140.2746,140.9655,140.2746,140.4993,36646.0
2019-05-20 10:00:00,168.82,169.04,168.45,168.9,63491.0,140.5243,140.7074,140.2163,140.5909,63491.0
2019-05-20 10:05:00,168.95,169.22,168.66,169.2,19126.0,140.6325,140.8573,140.3911,140.8406,19126.0
2019-05-20 10:10:00,169.15,169.18,168.92,169.05,34721.0,140.799,140.824,140.6075,140.7158,34721.0
2019-05-20 10:15:00,169.07,169.43,169.05,169.36,21282.0,140.7324,141.0321,140.7158,140.9738,21282.0
2019-05-20 10:20:00,169.26,169.66,169.06,169.64,18067.0,140.8906,141.2235,140.7241,141.2069,18067.0
2019-05-20 10:25:00,169.64,169.88,169.59,169.78,18384.0,141.2069,141.4066,141.1652,141.3234,18384.0
2019-05-20 10:30:00,169.81,169.94,169.26,169.91,16031.0,141.3484,141.4566,140.8906,141.4316,16031.0
2019-05-20 10:35:00,169.99,170.32,169.92,170.16,28758.0,141.4982,141.7729,141.4399,141.6397,28758.0
2019-05-20 10:40:00,170.21,170.4,169.99,170.0,17667.0,141.6813,141.8395,141.4982,141.5065,17667.0
2019-05-20 10:45:00,169.95,170.3,169.95,170.07,10054.0,141.4649,141.7562,141.4649,141.5648,10054.0
2019-05-20 10:50:00,170.09,170.19,169.82,169.82,19312.0,141.5814,141.6647,141.3567,141.3567,19312.0
2019-05-20 10:55:00,169.78,170.12,169.78,170.08,14937.0,141.3234,141.6064,141.3234,141.5731,14937.0
2019-05-20 11:00:00,170.06,170.15,169.59,169.68,11113.0,141.5565,141.6314,141.1652,141.2402,11113.0
2019-05-20 11:05:00,169.62,169.68,169.4,169.45,10273.0,141.1902,141.2402,141.0071,141.0487,10273.0
2019-05-20 11:10:00,169.41,169.65,169.36,169.44,13828.0,141.0154,141.2152,140.9738,141.0404,13828.0
2019-05-20 11:15:00,169.4,169.4,169.15,169.26,11013.0,141.0071,141.0071,140.799,140.8906,11013.0
2019-05-20 11:20:00,169.19,169.19,168.9,169.08,6956.0,140.8323,140.8323,140.5909,140.7407,6956.0
2019-05-20 11:25:00,169.01,169.25,168.93,169.17,19375.0,140.6825,140.8822,140.6159,140.8156,19375.0
2019-05-20 11:30:00,169.19,169.51,169.19,169.51,13510.0,140.8323,141.0987,140.8323,141.0987,13510.0
2019-05-20 11:35:00,169.33,169.36,168.85,168.88,10832.0,140.9488,140.9738,140.5493,140.5742,10832.0
2019-05-20 11:40:00,168.9,169.04,168.85,168.97,5622.0,140.5909,140.7074,140.5493,140.6492,5622.0
2019-05-20 11:45:00,169.03,169.41,169.03,169.4,9244.0,140.6991,141.0154,140.6991,141.0071,9244.0
2019-05-20 11:50:00,169.34,169.48,169.14,169.17,10617.0,140.9571,141.0737,140.7907,140.8156,10617.0
2019-05-20 11:55:00,169.1,169.16,168.96,169.12,7413.0,140.7574,140.8073,140.6408,140.774,7413.0
2019-05-20 12:00:00,169.09,169.26,168.93,169.06,12775.0,140.749,140.8906,140.6159,140.7241,12775.0
2019-05-20 12:05:00,169.05,169.22,169.0,169.07,9380.0,140.7158,140.8573,140.6741,140.7324,9380.0
2019-05-20 12:10:00,169.06,169.27,169.05,169.11,12279.0,140.7241,140.8989,140.7158,140.7657,12279.0
2019-05-20 12:15:00,169.09,169.23,169.08,169.13,7714.0,140.749,140.8656,140.7407,140.7823,7714.0
2019-05-20 12:20:00,169.12,169.19,169.02,169.11,8162.0,140.774,140.8323,140.6908,140.7657,8162.0
2019-05-20 12:25:00,169.08,169.15,168.87,168.87,7566.0,140.7407,140.799,140.5659,140.5659,7566.0
2019-05-20 12:30:00,168.85,168.92,168.51,168.57,24410.0,140.5493,140.6075,140.2663,140.3162,24410.0
2019-05-20 12:35:00,168.62,169.03,168.62,168.99,7459.0,140.3578,140.6991,140.3578,140.6658,7459.0
2019-05-20 12:40:00,168.96,168.96,168.63,168.66,12802.0,140.6408,140.6408,140.3661,140.3911,12802.0
2019-05-20 12:45:00,168.62,168.81,168.61,168.72,10484.0,140.3578,140.516,140.3495,140.4411,10484.0
2019-05-20 12:50:00,168.75,168.83,168.5,168.55,7446.0,140.466,140.5326,140.2579,140.2996,7446.0
2019-05-20 12:55:00,168.47,168.62,168.45,168.56,12324.0,140.233,140.3578,140.2163,140.3079,12324.0
2019-05-20 13:00:00,168.53,168.62,168.29,168.29,11201.0,140.2829,140.3578,140.0831,140.0831,11201.0
2019-05-20 13:05:00,168.3,168.51,168.25,168.43,22037.0,140.0915,140.2663,140.0498,140.1997,22037.0
2019-05-20 13:10:00,168.45,168.53,168.17,168.53,24267.0,140.2163,140.2829,139.9832,140.2829,24267.0
2019-05-20 13:15:00,168.57,168.76,168.55,168.68,10196.0,140.3162,140.4744,140.2996,140.4078,10196.0
2019-05-20 13:20:00,168.69,168.83,168.64,168.67,7575.0,140.4161,140.5326,140.3745,140.3994,7575.0
2019-05-20 13:25:00,168.68,168.84,168.64,168.8,10643.0,140.4078,140.541,140.3745,140.5077,10643.0
2019-05-20 13:30:00,168.76,168.96,168.75,168.92,7796.0,140.4744,140.6408,140.466,140.6075,7796.0
2019-05-20 13:35:00,168.87,169.04,168.86,169.0,9590.0,140.5659,140.7074,140.5576,140.6741,9590.0
2019-05-20 13:40:00,168.96,169.12,168.91,169.05,6875.0,140.6408,140.774,140.5992,140.7158,6875.0
2019-05-20 13:45:00,169.05,169.09,168.79,169.05,8705.0,140.7158,140.749,140.4993,140.7158,8705.0
2019-05-20 13:50:00,169.09,169.1,168.94,169.02,10660.0,140.749,140.7574,140.6242,140.6908,10660.0
2019-05-20 13:55:00,169.04,169.15,168.95,169.14,7030.0,140.7074,140.799,140.6325,140.7907,7030.0
2019-05-20 14:00:00,169.11,169.27,168.88,168.94,15023.0,140.7657,140.8989,140.5742,140.6242,15023.0
2019-05-20 14:05:00,168.96,169.11,168.93,169.01,7338.0,140.6408,140.7657,140.6159,140.6825,7338.0
2019-05-20 14:10:00,169.03,169.21,169.02,169.02,8474.0,140.6991,140.8489,140.6908,140.6908,8474.0
2019-05-20 14:15:00,169.04,169.08,168.95,169.04,7639.0,140.7074,140.7407,140.6325,140.7074,7639.0
2019-05-20 14:20:00,169.0,169.04,168.79,168.9,15523.0,140.6741,140.7074,140.4993,140.5909,15523.0
2019-05-20 14:25:00,168.87,168.98,168.76,168.8,14462.0,140.5659,140.6575,140.4744,140.5077,14462.0
2019-05-20 14:30:00,168.8,168.92,168.66,168.69,11506.0,140.5077,140.6075,140.3911,140.4161,11506.0
2019-05-20 14:35:00,168.69,168.69,168.33,168.43,9000.0,140.4161,140.4161,140.1164,140.1997,9000.0
2019-05-20 14:40:00,168.43,168.66,168.42,168.61,7707.0,140.1997,140.3911,140.1913,140.3495,7707.0
2019-05-20 14:45:00,168.61,168.63,168.42,168.43,30462.0,140.3495,140.3661,140.1913,140.1997,30462.0
2019-05-20 14:50:00,168.4,168.49,168.28,168.43,23700.0,140.1747,140.2496,140.0748,140.1997,23700.0
2019-05-20 14:55:00,168.42,168.55,168.19,168.4,32751.0,140.1913,140.2996,139.9999,140.1747,32751.0
2019-05-20 15:00:00,168.38,168.49,168.28,168.32,13167.0,140.1581,140.2496,140.0748,140.1081,13167.0
2019-05-20 15:05:00,168.33,168.46,168.28,168.37,16594.0,140.1164,140.2246,140.0748,140.1497,16594.0
2019-05-20 15:10:00,168.38,168.42,168.21,168.3,15328.0,140.1581,140.1913,140.0165,140.0915,15328.0
2019-05-20 15:15:00,168.32,168.6,168.25,168.55,21471.0,140.1081,140.3412,140.0498,140.2996,21471.0
2019-05-20 15:20:00,168.53,168.64,168.41,168.46,22310.0,140.2829,140.3745,140.183,140.2246,22310.0
2019-05-20 15:25:00,168.46,168.77,168.37,168.76,20896.0,140.2246,140.4827,140.1497,140.4744,20896.0
2019-05-20 15:30:00,168.73,168.73,168.55,168.66,23887.0,140.4494,140.4494,140.2996,140.3911,23887.0
2019-05-20 15:35:00,168.66,168.93,168.64,168.8,32398.0,140.3911,140.6159,140.3745,140.5077,32398.0
2019-05-20 15:40:00,168.82,168.85,168.67,168.77,20725.0,140.5243,140.5493,140.3994,140.4827,20725.0
2019-05-20 15:45:00,168.76,168.83,168.64,168.75,26761.0,140.4744,140.5326,140.3745,140.466,26761.0
2019-05-20 15:50:00,168.78,168.84,168.53,168.82,29081.0,140.491,140.541,140.2829,140.5243,29081.0
2019-05-20 15:55:00,168.81,168.81,168.33,168.34,109688.0,140.516,140.516,140.1164,140.1248,109688.0
2019-05-21 09:30:00,169.77,169.77,168.53,169.2,55478.0,141.3151,141.3151,140.2829,140.8406,55478.0
2019-05-21 09:35:00,169.25,169.47,168.94,169.08,25567.0,140.8822,141.0654,140.6242,140.7407,25567.0
2019-05-21 09:40:00,169.1,169.31,168.78,168.94,23560.0,140.7574,140.9322,140.491,140.6242,23560.0
2019-05-21 09:45:00,168.81,169.52,168.7,169.48,28733.0,140.516,141.107,140.4244,141.0737,28733.0
2019-05-21 09:50:00,169.53,169.54,168.96,169.18,29529.0,141.1153,141.1236,140.6408,140.824,29529.0
2019-05-21 09:55:00,169.14,169.41,169.09,169.23,28144.0,140.7907,141.0154,140.749,140.8656,28144.0
2019-05-21 10:00:00,169.19,169.56,169.09,169.33,23137.0,140.8323,141.1403,140.749,140.9488,23137.0
2019-05-21 10:05:00,169.31,169.61,169.31,169.5,23031.0,140.9322,141.1819,140.9322,141.0903,23031.0
2019-05-21 10:10:00,169.56,169.63,169.22,169.31,19464.0,141.1403,141.1985,140.8573,140.9322,19464.0
2019-05-21 10:15:00,169.21,169.45,169.01,169.12,27401.0,140.8489,141.0487,140.6825,140.774,27401.0
2019-05-21 10:20:00,169.14,169.22,168.99,169.04,24885.0,140.7907,140.8573,140.6658,140.7074,24885.0
2019-05-21 10:25:00,169.08,169.16,168.84,169.02,47583.0,140.7407,140.8073,140.541,140.6908,47583.0
2019-05-21 10:30:00,169.06,169.37,168.93,169.18,21935.0,140.7241,140.9821,140.6159,140.824,21935.0
2019-05-21 10:35:00,169.24,169.48,169.07,169.48,30476.0,140.8739,141.0737,140.7324,141.0737,30476.0
2019-05-21 10:40:00,169.48,169.67,169.43,169.59,28233.0,141.0737,141.2318,141.0321,141.1652,28233.0
2019-05-21 10:45:00,169.62,169.77,169.41,169.48,27827.0,141.1902,141.3151,141.0154,141.0737,27827.0
2019-05-21 10:50:00,169.48,169.69,169.34,169.57,33082.0,141.0737,141.2485,140.9571,141.1486,33082.0
2019-05-21 10:55:00,169.66,169.8,169.58,169.67,38713.0,141.2235,141.34,141.1569,141.2318,38713.0
2019-05-21 11:00:00,169.72,169.8,169.15,169.15,38480.0,141.2735,141.34,140.799,140.799,38480.0
2019-05-21 11:05:00,169.15,169.36,169.09,169.36,18942.0,140.799,140.9738,140.749,140.9738,18942.0
2019-05-21 11:10:00,169.36,169.41,169.28,169.32,26213.0,140.9738,141.0154,140.9072,140.9405,26213.0
2019-05-21 11:15:00,169.33,169.63,169.32,169.48,28190.0,140.9488,141.1985,140.9405,141.0737,28190.0
2019-05-21 11:20:00,169.48,169.55,169.35,169.52,20429.0,141.0737,141.1319,140.9655,141.107,20429.0
2019-05-21 11:25:00,169.55,169.71,169.5,169.52,14788.0,141.1319,141.2651,141.0903,141.107,14788.0
2019-05-21 11:30:00,169.53,169.67,169.46,169.59,11587.0,141.1153,141.2318,141.057,141.1652,11587.0
2019-05-21 11:35:00,169.63,169.67,169.55,169.63,11764.0,141.1985,141.2318,141.1319,141.1985,11764.0
2019-05-21 11:40:00,169.67,169.67,169.37,169.52,10777.0,141.2318,141.2318,140.9821,141.107,10777.0
2019-05-21 11:45:00,169.5,169.51,169.35,169.44,12785.0,141.0903,141.0987,140.9655,141.0404,12785.0
2019-05-21 11:50:00,169.43,169.43,169.09,169.24,13323.0,141.0321,141.0321,140.749,140.8739,13323.0
2019-05-21 11:55:00,169.18,169.25,169.01,169.05,12758.0,140.824,140.8822,140.6825,140.7158,12758.0
2019-05-21 12:00:00,169.07,169.24,168.9,168.98,13979.0,140.7324,140.8739,140.5909,140.6575,13979.0
2019-05-21 12:05:00,168.99,169.13,168.99,169.07,13874.0,140.6658,140.7823,140.6658,140.7324,13874.0
2019-05-21 12:10:00,169.04,169.31,169.03,169.27,9663.0,140.7074,140.9322,140.6991,140.8989,9663.0
2019-05-21 12:15:00,169.31,169.45,169.28,169.45,7335.0,140.9322,141.0487,140.9072,141.0487,7335.0
2019-05-21 12:20:00,169.47,169.63,169.44,169.52,14095.0,141.0654,141.1985,141.0404,141.107,14095.0
2019-05-21 12:25:00,169.51,169.52,169.42,169.43,13020.0,141.0987,141.107,141.0237,141.0321,13020.0
2019-05-21 12:30:00,169.46,169.48,169.31,169.33,14530.0,141.057,141.0737,140.9322,140.9488,14530.0
2019-05-21 12:35:00,169.3,169.31,169.17,169.18,15916.0,140.9239,140.9322,140.8156,140.824,15916.0
2019-05-21 12:40:00,169.18,169.38,169.18,169.37,8535.0,140.824,140.9904,140.824,140.9821,8535.0
2019-05-21 12:45:00,169.37,169.38,169.22,169.37,8977.0,140.9821,140.9904,140.8573,140.9821,8977.0
2019-05-21 12:50:00,169.36,169.45,169.33,169.45,9840.0,140.9738,141.0487,140.9488,141.0487,9840.0
2019-05-21 12:55:00,169.43,169.58,169.42,169.52,12136.0,141.0321,141.1569,141.0237,141.107,12136.0
2019-05-21 13:00:00,169.52,169.64,169.52,169.6,5142.0,141.107,141.2069,141.107,141.1736,5142.0
2019-05-21 13:05:00,169.58,169.67,169.56,169.56,10600.0,141.1569,141.2318,141.1403,141.1403,10600.0
2019-05-21 13:10:00,169.58,169.61,169.51,169.59,8536.0,141.1569,141.1819,141.0987,141.1652,8536.0
2019-05-21 13:15:00,169.56,169.56,169.41,169.49,13317.0,141.1403,141.1403,141.0154,141.082,13317.0
2019-05-21 13:20:00,169.49,169.67,169.49,169.67,8300.0,141.082,141.2318,141.082,141.2318,8300.0
2019-05-21 13:25:00,169.67,169.67,169.51,169.57,11384.0,141.2318,141.2318,141.0987,141.1486,11384.0
2019-05-21 13:30:00,169.55,169.64,169.47,169.56,11585.0,141.1319,141.2069,141.0654,141.1403,11585.0
2019-05-21 13:35:00,169.55,169.76,169.49,169.67,12302.0,141.1319,141.3068,141.082,141.2318,12302.0
2019-05-21 13:40:00,169.65,169.79,169.59,169.78,9709.0,141.2152,141.3317,141.1652,141.3234,9709.0
2019-05-21 13:45:00,169.77,169.89,169.72,169.86,10505.0,141.3151,141.415,141.2735,141.39,10505.0
2019-05-21 13:50:00,169.9,169.95,169.8,169.93,13361.0,141.4233,141.4649,141.34,141.4483,13361.0
2019-05-21 13:55:00,169.93,169.96,169.84,169.86,9046.0,141.4483,141.4732,141.3733,141.39,9046.0
2019-05-21 14:00:00,169.88,169.9,169.77,169.89,10518.0,141.4066,141.4233,141.3151,141.415,10518.0
2019-05-21 14:05:00,169.89,169.94,169.78,169.78,21465.0,141.415,141.4566,141.3234,141.3234,21465.0
2019-05-21 14:10:00,169.8,169.86,169.66,169.68,13065.0,141.34,141.39,141.2235,141.2402,13065.0
2019-05-21 14:15:00,169.69,169.74,169.6,169.66,10111.0,141.2485,141.2901,141.1736,141.2235,10111.0
2019-05-21 14:20:00,169.6,169.72,169.57,169.69,12106.0,141.1736,141.2735,141.1486,141.2485,12106.0
2019-05-21 14:25:00,169.69,169.84,169.58,169.82,13902.0,141.2485,141.3733,141.1569,141.3567,13902.0
2019-05-21 14:30:00,169.84,169.9,169.76,169.8,6988.0,141.3733,141.4233,141.3068,141.34,6988.0
2019-05-21 14:35:00,169.8,169.8,169.7,169.73,7760.0,141.34,141.34,141.2568,141.2818,7760.0
2019-05-21 14:40:00,169.74,169.88,169.72,169.85,11260.0,141.2901,141.4066,141.2735,141.3817,11260.0
2019-05-21 14:45:00,169.84,169.84,169.64,169.65,13650.0,141.3733,141.3733,141.2069,141.2152,13650.0
2019-05-21 14:50:00,169.65,169.7,169.51,169.58,13797.0,141.2152,141.2568,141.0987,141.1569,13797.0
2019-05-21 14:55:00,169.59,169.62,169.43,169.47,12107.0,141.1652,141.1902,141.0321,141.0654,12107.0
2019-05-21 15:00:00,169.46,169.48,169.39,169.47,16230.0,141.057,141.0737,140.9988,141.0654,16230.0
2019-05-21 15:05:00,169.5,169.66,169.5,169.57,13302.0,141.0903,141.2235,141.0903,141.1486,13302.0
2019-05-21 15:10:00,169.57,169.67,169.53,169.64,15933.0,141.1486,141.2318,141.1153,141.2069,15933.0
2019-05-21 15:15:00,169.63,169.64,169.54,169.6,14193.0,141.1985,141.2069,141.1236,141.1736,14193.0
2019-05-21 15:20:00,169.61,169.63,169.38,169.58,19617.0,141.1819,141.1985,140.9904,141.1569,19617.0
2019-05-21 15:25:00,169.59,169.75,169.58,169.72,15764.0,141.1652,141.2984,141.1569,141.2735,15764.0
2019-05-21 15:30:00,169.72,169.88,169.72,169.86,15930.0,141.2735,141.4066,141.2735,141.39,15930.0
2019-05-21 15:35:00,169.85,169.97,169.82,169.93,18369.0,141.3817,141.4816,141.3567,141.4483,18369.0
2019-05-21 15:40:00,169.92,170.02,169.59,169.79,31298.0,141.4399,141.5232,141.1652,141.3317,31298.0
2019-05-21 15:45:00,169.76,169.87,169.66,169.81,14970.0,141.3068,141.3983,141.2235,141.3484,14970.0
2019-05-21 15:50:00,169.81,169.81,169.55,169.56,17478.0,141.3484,141.3484,141.1319,141.1403,17478.0
2019-05-21 15:55:00,169.51,169.81,169.32,169.75,104369.0,141.0987,141.3484,140.9405,141.2984,104369.0
2019-05-22 09:30:00,169.35,169.74,169.1,169.2,47974.0,140.9655,141.2901,140.7574,140.8406,47974.0
2019-05-22 09:35:00,169.12,169.42,168.8,169.2,26162.0,140.774,141.0237,140.5077,140.8406,26162.0
2019-05-22 09:40:00,169.35,169.41,168.7,168.95,16808.0,140.9655,141.0154,140.4244,140.6325,16808.0
2019-05-22 09:45:00,168.95,169.06,168.58,168.64,17170.0,140.6325,140.7241,140.3245,140.3745,17170.0
2019-05-22 09:50:00,168.59,169.28,168.58,169.27,12528.0,140.3329,140.9072,140.3245,140.8989,12528.0
2019-05-22 09:55:00,169.26,169.31,169.01,169.16,14938.0,140.8906,140.9322,140.6825,140.8073,14938.0
2019-05-22 10:00:00,169.15,169.65,169.15,169.59,19492.0,140.799,141.2152,140.799,141.1652,19492.0
2019-05-22 10:05:00,169.57,169.61,169.25,169.25,11722.0,141.1486,141.1819,140.8822,140.8822,11722.0
2019-05-22 10:10:00,169.19,169.28,168.73,168.84,11803.0,140.8323,140.9072,140.4494,140.541,11803.0
2019-05-22 10:15:00,168.91,169.71,168.91,169.46,16837.0,140.5992,141.2651,140.5992,141.057,16837.0
2019-05-22 10:20:00,169.46,169.59,169.22,169.48,10218.0,141.057,141.1652,140.8573,141.0737,10218.0
2019-05-22 10:25:00,169.53,169.67,169.43,169.49,10984.0,141.1153,141.2318,141.0321,141.082,10984.0
2019-05-22 10:30:00,169.5,169.58,169.0,169.11,9731.0,141.0903,141.1569,140.6741,140.7657,9731.0
2019-05-22 10:35:00,169.11,169.43,169.06,169.42,24042.0,140.7657,141.0321,140.7241,141.0237,24042.0
2019-05-22 10:40:00,169.4,169.53,169.19,169.51,11955.0,141.0071,141.1153,140.8323,141.0987,11955.0
2019-05-22 10:45:00,169.56,169.71,169.48,169.55,7217.0,141.1403,141.2651,141.0737,141.1319,7217.0
2019-05-22 10:50:00,169.56,169.75,169.51,169.54,7169.0,141.1403,141.2984,141.0987,141.1236,7169.0
2019-05-22 10:55:00,169.51,169.51,169.09,169.5,10767.0,141.0987,141.0987,140.749,141.0903,10767.0
2019-05-22 11:00:00,169.49,169.57,169.16,169.25,13850.0,141.082,141.1486,140.8073,140.8822,13850.0
2019-05-22 11:05:00,169.24,169.25,169.0,169.07,9130.0,140.8739,140.8822,140.6741,140.7324,9130.0
2019-05-22 11:10:00,169.0,169.0,168.82,168.92,9498.0,140.6741,140.6741,140.5243,140.6075,9498.0
2019-05-22 11:15:00,168.97,169.16,168.95,169.1,14503.0,140.6492,140.8073,140.6325,140.7574,14503.0
2019-05-22 11:20:00,169.1,169.17,168.89,168.9,25390.0,140.7574,140.8156,140.5826,140.5909,25390.0
2019-05-22 11:25:00,168.94,169.35,168.94,169.35,18870.0,140.6242,140.9655,140.6242,140.9655,18870.0
2019-05-22 11:30:00,169.37,169.47,169.34,169.34,7732.0,140.9821,141.0654,140.9571,140.9571,7732.0
2019-05-22 11:35:00,169.34,169.35,169.0,169.03,15159.0,140.9571,140.9655,140.6741,140.6991,15159.0
2019-05-22 11:40:00,169.03,169.06,168.95,169.0,9286.0,140.6991,140.7241,140.6325,140.6741,9286.0
2019-05-22 11:45:00,169.04,169.11,168.9,168.94,7442.0,140.7074,140.7657,140.5909,140.6242,7442.0
2019-05-22 11:50:00,168.97,169.09,168.78,168.84,13514.0,140.6492,140.749,140.491,140.541,13514.0
2019-05-22 11:55:00,168.84,168.99,168.82,168.88,10000.0,140.541,140.6658,140.5243,140.5742,10000.0
2019-05-22 12:00:00,168.87,169.11,168.84,169.04,16050.0,140.5659,140.7657,140.541,140.7074,16050.0
2019-05-22 12:05:00,169.03,169.05,168.91,168.97,8373.0,140.6991,140.7158,140.5992,140.6492,8373.0
2019-05-22 12:10:00,168.93,168.99,168.75,168.88,17088.0,140.6159,140.6658,140.466,140.5742,17088.0
2019-05-22 12:15:00,168.97,169.16,168.97,169.12,8388.0,140.6492,140.8073,140.6492,140.774,8388.0
2019-05-22 12:20:00,169.11,169.3,169.1,169.24,15017.0,140.7657,140.9239,140.7574,140.8739,15017.0
2019-05-22 12:25:00,169.2,169.34,169.16,169.3,11300.0,140.8406,140.9571,140.8073,140.9239,11300.0
2019-05-22 12:30:00,169.32,169.32,169.04,169.09,7798.0,140.9405,140.9405,140.7074,140.749,7798.0
2019-05-22 12:35:00,169.05,169.33,169.05,169.22,9163.0,140.7158,140.9488,140.7158,140.8573,9163.0
2019-05-22 12:40:00,169.28,169.28,169.11,169.12,9629.0,140.9072,140.9072,140.7657,140.774,9629.0
2019-05-22 12:45:00,169.12,169.26,169.12,169.26,4170.0,140.774,140.8906,140.774,140.8906,4170.0
2019-05-22 12:50:00,169.24,169.39,169.24,169.38,6042.0,140.8739,140.9988,140.8739,140.9904,6042.0
2019-05-22 12:55:00,169.41,169.41,169.3,169.31,10656.0,141.0154,141.0154,140.9239,140.9322,10656.0
2019-05-22 13:00:00,169.29,169.46,169.29,169.31,4788.0,140.9155,141.057,140.9155,140.9322,4788.0
2019-05-22 13:05:00,169.34,169.36,169.18,169.21,9192.0,140.9571,140.9738,140.824,140.8489,9192.0
2019-05-22 13:10:00,169.22,169.3,169.17,169.27,14985.0,140.8573,140.9239,140.8156,140.8989,14985.0
2019-05-22 13:15:00,169.28,169.55,169.28,169.54,8571.0,140.9072,141.1319,140.9072,141.1236,8571.0
2019-05-22 13:20:00,169.53,169.7,169.52,169.67,10160.0,141.1153,141.2568,141.107,141.2318,10160.0
2019-05-22 13:25:00,169.66,169.7,169.62,169.64,10180.0,141.2235,141.2568,141.1902,141.2069,10180.0
2019-05-22 13:30:00,169.67,169.67,169.55,169.56,8156.0,141.2318,141.2318,141.1319,141.1403,8156.0
2019-05-22 13:35:00,169.58,169.77,169.56,169.77,6213.0,141.1569,141.3151,141.1403,141.3151,6213.0
2019-05-22 13:40:00,169.79,170.09,169.72,169.97,47242.0,141.3317,141.5814,141.2735,141.4816,47242.0
2019-05-22 13:45:00,169.98,170.2,169.98,170.19,22443.0,141.4899,141.673,141.4899,141.6647,22443.0
2019-05-22 13:50:00,170.19,170.45,170.08,170.43,12734.0,141.6647,141.8811,141.5731,141.8645,12734.0
2019-05-22 13:55:00,170.45,170.46,170.14,170.16,13333.0,141.8811,141.8894,141.6231,141.6397,13333.0
2019-05-22 14:00:00,170.2,170.29,170.14,170.18,13822.0,141.673,141.7479,141.6231,141.6564,13822.0
2019-05-22 14:05:00,170.19,170.51,170.16,170.46,11992.0,141.6647,141.931,141.6397,141.8894,11992.0
2019-05-22 14:10:00,170.47,170.47,170.32,170.35,10277.0,141.8977,141.8977,141.7729,141.7979,10277.0
2019-05-22 14:15:00,170.36,170.44,170.3,170.37,11392.0,141.8062,141.8728,141.7562,141.8145,11392.0
2019-05-22 14:20:00,170.41,170.71,170.36,170.7,18745.0,141.8478,142.0975,141.8062,142.0892,18745.0
2019-05-22 14:25:00,170.73,170.87,170.69,170.79,17070.0,142.1142,142.2307,142.0809,142.1641,17070.0
2019-05-22 14:30:00,170.81,171.25,170.79,171.25,31987.0,142.1808,142.547,142.1641,142.547,31987.0
2019-05-22 14:35:00,171.25,171.39,171.25,171.36,42521.0,142.547,142.6635,142.547,142.6386,42521.0
2019-05-22 14:40:00,171.36,171.67,171.33,171.54,37958.0,142.6386,142.8966,142.6136,142.7884,37958.0
2019-05-22 14:45:00,171.55,171.76,171.53,171.6,15040.0,142.7967,142.9715,142.7801,142.8384,15040.0
2019-05-22 14:50:00,171.65,171.69,171.46,171.61,21855.0,142.88,142.9133,142.7218,142.8467,21855.0
2019-05-22 14:55:00,171.62,171.75,171.58,171.72,26805.0,142.855,142.9632,142.8217,142.9382,26805.0
2019-05-22 15:00:00,171.74,171.89,171.68,171.86,46518.0,142.9549,143.0797,142.9049,143.0548,46518.0
2019-05-22 15:05:00,171.81,171.9,171.71,171.9,32580.0,143.0132,143.0881,142.9299,143.0881,32580.0
2019-05-22 15:10:00,171.85,171.98,171.78,171.91,27787.0,143.0464,143.1547,142.9882,143.0964,27787.0
2019-05-22 15:15:00,171.9,172.05,171.81,171.92,34598.0,143.0881,143.2129,143.0132,143.1047,34598.0
2019-05-22 15:20:00,171.93,171.94,171.63,171.71,32729.0,143.113,143.1214,142.8633,142.9299,32729.0
2019-05-22 15:25:00,171.71,171.75,171.63,171.64,42800.0,142.9299,142.9632,142.8633,142.8716,42800.0
2019-05-22 15:30:00,171.6,171.63,171.39,171.62,20703.0,142.8384,142.8633,142.6635,142.855,20703.0
2019-05-22 15:35:00,171.63,171.79,171.44,171.53,43550.0,142.8633,142.9965,142.7052,142.7801,43550.0
2019-05-22 15:40:00,171.53,172.0,171.51,171.99,38286.0,142.7801,143.1713,142.7634,143.163,38286.0
2019-05-22 15:45:00,171.99,171.99,171.79,171.95,56077.0,143.163,143.163,142.9965,143.1297,56077.0
2019-05-22 15:50:00,171.94,171.99,171.88,171.94,58975.0,143.1214,143.163,143.0714,143.1214,58975.0
2019-05-22 15:55:00,171.92,171.94,171.21,171.25,194737.0,143.1047,143.1214,142.5137,142.547,194737.0
2019-05-23 09:30:00,171.52,172.09,171.11,171.25,72837.0,142.7718,143.2462,142.4305,142.547,72837.0
2019-05-23 09:35:00,171.17,171.17,170.56,170.83,39376.0,142.4804,142.4804,141.9727,142.1974,39376.0
2019-05-23 09:40:00,170.77,170.98,170.61,170.97,18703.0,142.1475,142.3223,142.0143,142.3139,18703.0
2019-05-23 09:45:00,170.85,171.64,170.49,171.51,44322.0,142.2141,142.8716,141.9144,142.7634,44322.0
2019-05-23 09:50:00,171.48,171.52,171.26,171.39,24904.0,142.7385,142.7718,142.5553,142.6635,24904.0
2019-05-23 09:55:00,171.43,171.9,171.34,171.86,14544.0,142.6968,143.0881,142.6219,143.0548,14544.0
2019-05-23 10:00:00,171.83,172.0,171.65,171.9,37771.0,143.0298,143.1713,142.88,143.0881,37771.0
2019-05-23 10:05:00,171.87,171.93,171.45,171.48,41566.0,143.0631,143.113,142.7135,142.7385,41566.0
2019-05-23 10:10:00,171.49,171.71,171.28,171.35,19390.0,142.7468,142.9299,142.572,142.6303,19390.0
2019-05-23 10:15:00,171.38,171.58,171.24,171.35,23249.0,142.6552,142.8217,142.5387,142.6303,23249.0
2019-05-23 10:20:00,171.38,171.64,171.09,171.64,19222.0,142.6552,142.8716,142.4138,142.8716,19222.0
2019-05-23 10:25:00,171.6,172.0,171.37,171.92,37023.0,142.8384,143.1713,142.6469,143.1047,37023.0
2019-05-23 10:30:00,171.89,172.38,171.83,172.32,37157.0,143.0797,143.4876,143.0298,143.4377,37157.0
2019-05-23 10:35:00,172.31,172.67,172.25,172.59,30397.0,143.4294,143.729,143.3794,143.6624,30397.0
2019-05-23 10:40:00,172.55,172.64,172.34,172.41,23005.0,143.6291,143.704,143.4543,143.5126,23005.0
2019-05-23 10:45:00,172.41,172.63,172.15,172.16,20252.0,143.5126,143.6957,143.2962,143.3045,20252.0
2019-05-23 10:50:00,172.2,172.64,172.08,172.52,29277.0,143.3378,143.704,143.2379,143.6042,29277.0
2019-05-23 10:55:00,172.55,173.06,172.45,172.53,121516.0,143.6291,144.0536,143.5459,143.6125,121516.0
2019-05-23 11:00:00,172.52,172.64,172.15,172.31,49018.0,143.6042,143.704,143.2962,143.4294,49018.0
2019-05-23 11:05:00,172.31,172.54,172.2,172.39,24620.0,143.4294,143.6208,143.3378,143.4959,24620.0
2019-05-23 11:10:00,172.31,172.43,172.03,172.15,22987.0,143.4294,143.5292,143.1963,143.2962,22987.0
2019-05-23 11:15:00,172.1,172.34,172.03,172.33,12225.0,143.2545,143.4543,143.1963,143.446,12225.0
2019-05-23 11:20:00,172.31,172.47,171.98,172.31,21864.0,143.4294,143.5625,143.1547,143.4294,21864.0
2019-05-23 11:25:00,172.29,172.71,172.09,172.25,32107.0,143.4127,143.7623,143.2462,143.3794,32107.0
2019-05-23 11:30:00,172.27,172.52,172.18,172.22,34229.0,143.3961,143.6042,143.3211,143.3544,34229.0
2019-05-23 11:35:00,172.18,172.28,171.97,172.1,18209.0,143.3211,143.4044,143.1463,143.2545,18209.0
2019-05-23 11:40:00,172.08,172.2,171.87,171.95,22509.0,143.2379,143.3378,143.0631,143.1297,22509.0
2019-05-23 11:45:00,171.97,171.97,171.62,171.68,26889.0,143.1463,143.1463,142.855,142.9049,26889.0
2019-05-23 11:50:00,171.65,171.93,171.44,171.55,23690.0,142.88,143.113,142.7052,142.7967,23690.0
2019-05-23 11:55:00,171.57,171.58,171.19,171.35,16249.0,142.8134,142.8217,142.4971,142.6303,16249.0
2019-05-23 12:00:00,171.38,171.6,171.34,171.49,14872.0,142.6552,142.8384,142.6219,142.7468,14872.0
2019-05-23 12:05:00,171.5,171.92,171.34,171.47,15768.0,142.7551,143.1047,142.6219,142.7301,15768.0
2019-05-23 12:10:00,171.43,171.75,171.31,171.65,28984.0,142.6968,142.9632,142.597,142.88,28984.0
2019-05-23 12:15:00,171.66,171.66,171.15,171.45,15314.0,142.8883,142.8883,142.4638,142.7135,15314.0
2019-05-23 12:20:00,171.44,171.49,171.32,171.44,9717.0,142.7052,142.7468,142.6053,142.7052,9717.0
2019-05-23 12:25:00,171.47,171.61,171.36,171.4,13542.0,142.7301,142.8467,142.6386,142.6719,13542.0
2019-05-23 12:30:00,171.46,171.83,171.46,171.81,14261.0,142.7218,143.0298,142.7218,143.0132,14261.0
2019-05-23 12:35:00,171.84,172.0,171.77,172.0,25296.0,143.0381,143.1713,142.9799,143.1713,25296.0
2019-05-23 12:40:00,172.03,172.39,172.03,172.18,25291.0,143.1963,143.4959,143.1963,143.3211,25291.0
2019-05-23 12:45:00,172.34,172.45,172.24,172.4,19711.0,143.4543,143.5459,143.3711,143.5043,19711.0
2019-05-23 12:50:00,172.45,172.49,172.07,172.17,23354.0,143.5459,143.5792,143.2296,143.3128,23354.0
2019-05-23 12:55:00,172.2,172.43,172.19,172.27,22300.0,143.3378,143.5292,143.3295,143.3961,22300.0
2019-05-23 13:00:00,172.16,172.3,172.0,172.21,17269.0,143.3045,143.421,143.1713,143.3461,17269.0
2019-05-23 13:05:00,172.24,172.4,172.21,172.28,14301.0,143.3711,143.5043,143.3461,143.4044,14301.0
2019-05-23 13:10:00,172.26,172.34,171.91,171.92,17190.0,143.3877,143.4543,143.0964,143.1047,17190.0
2019-05-23 13:15:00,171.96,172.22,171.9,172.22,13282.0,143.138,143.3544,143.0881,143.3544,13282.0
2019-05-23 13:20:00,172.21,172.38,172.13,172.38,20921.0,143.3461,143.4876,143.2795,143.4876,20921.0
2019-05-23 13:25:00,172.34,172.56,172.31,172.36,19627.0,143.4543,143.6374,143.4294,143.471,19627.0
2019-05-23 13:30:00,172.33,172.62,172.32,172.52,19570.0,143.446,143.6874,143.4377,143.6042,19570.0
2019-05-23 13:35:00,172.54,172.6,172.33,172.56,14208.0,143.6208,143.6707,143.446,143.6374,14208.0
2019-05-23 13:40:00,172.6,172.63,172.24,172.32,13241.0,143.6707,143.6957,143.3711,143.4377,13241.0
2019-05-23 13:45:00,172.3,172.33,172.02,172.06,15451.0,143.421,143.446,143.188,143.2213,15451.0
2019-05-23 13:50:00,172.05,172.22,172.0,172.08,11117.0,143.2129,143.3544,143.1713,143.2379,11117.0
2019-05-23 13:55:00,172.04,172.13,171.93,172.09,10178.0,143.2046,143.2795,143.113,143.2462,10178.0
2019-05-23 14:00:00,172.11,172.31,171.9,171.94,14612.0,143.2629,143.4294,143.0881,143.1214,14612.0
2019-05-23 14:05:00,171.92,172.07,171.7,171.74,14080.0,143.1047,143.2296,142.9216,142.9549,14080.0
2019-05-23 14:10:00,171.78,171.79,171.56,171.7,13031.0,142.9882,142.9965,142.8051,142.9216,13031.0
2019-05-23 14:15:00,171.69,171.81,171.57,171.76,12326.0,142.9133,143.0132,142.8134,142.9715,12326.0
2019-05-23 14:20:00,171.79,171.9,171.7,171.7,17662.0,142.9965,143.0881,142.9216,142.9216,17662.0
2019-05-23 14:25:00,171.71,171.74,171.36,171.43,13048.0,142.9299,142.9549,142.6386,142.6968,13048.0
2019-05-23 14:30:00,171.44,171.69,171.44,171.69,18528.0,142.7052,142.9133,142.7052,142.9133,18528.0
2019-05-23 14:35:00,171.7,171.78,171.4,171.44,17762.0,142.9216,142.9882,142.6719,142.7052,17762.0
2019-05-23 14:40:00,171.44,171.5,171.19,171.33,23490.0,142.7052,142.7551,142.4971,142.6136,23490.0
2019-05-23 14:45:00,171.36,171.48,171.29,171.35,14178.0,142.6386,142.7385,142.5803,142.6303,14178.0
2019-05-23 14:50:00,171.35,171.46,171.21,171.36,17008.0,142.6303,142.7218,142.5137,142.6386,17008.0
2019-05-23 14:55:00,171.36,171.44,171.2,171.4,16735.0,142.6386,142.7052,142.5054,142.6719,16735.0
2019-05-23 15:00:00,171.39,171.43,171.16,171.4,26081.0,142.6635,142.6968,142.4721,142.6719,26081.0
2019-05-23 15:05:00,171.4,171.58,171.31,171.54,23423.0,142.6719,142.8217,142.597,142.7884,23423.0
2019-05-23 15:10:00,171.55,171.66,171.42,171.59,14772.0,142.7967,142.8883,142.6885,142.83,14772.0
2019-05-23 15:15:00,171.56,171.88,171.41,171.8,18640.0,142.8051,143.0714,142.6802,143.0048,18640.0
2019-05-23 15:20:00,171.82,172.22,171.82,171.92,30159.0,143.0215,143.3544,143.0215,143.1047,30159.0
2019-05-23 15:25:00,171.9,172.3,171.77,172.18,19493.0,143.0881,143.421,142.9799,143.3211,19493.0
2019-05-23 15:30:00,172.19,172.2,172.03,172.08,25074.0,143.3295,143.3378,143.1963,143.2379,25074.0
2019-05-23 15:35:00,172.1,172.4,172.06,172.11,30518.0,143.2545,143.5043,143.2213,143.2629,30518.0
2019-05-23 15:40:00,172.08,172.11,171.65,171.68,25816.0,143.2379,143.2629,142.88,142.9049,25816.0
2019-05-23 15:45:00,171.67,171.93,171.52,171.75,37615.0,142.8966,143.113,142.7718,142.9632,37615.0
2019-05-23 15:50:00,171.74,172.09,171.65,172.06,46337.0,142.9549,143.2462,142.88,143.2213,46337.0
2019-05-23 15:55:00,172.04,172.26,171.89,172.1,115363.0,143.2046,143.3877,143.0797,143.2545,115363.0
2019-05-24 09:30:00,172.62,173.33,172.35,172.74,57192.0,143.6874,144.2784,143.4626,143.7873,57192.0
2019-05-24 09:35:00,172.79,173.28,172.66,173.06,11575.0,143.8289,144.2368,143.7207,144.0536,11575.0
2019-05-24 09:40:00,173.05,173.22,172.71,172.93,16093.0,144.0453,144.1868,143.7623,143.9454,16093.0
2019-05-24 09:45:00,172.85,172.98,172.63,172.95,12491.0,143.8788,143.9871,143.6957,143.9621,12491.0
2019-05-24 09:50:00,172.89,173.04,172.5,172.6,46467.0,143.9121,144.037,143.5875,143.6707,46467.0
2019-05-24 09:55:00,172.52,173.26,172.46,173.23,26879.0,143.6042,144.2201,143.5542,144.1952,26879.0
2019-05-24 10:00:00,173.18,173.18,172.79,173.15,23830.0,144.1535,144.1535,143.8289,144.1286,23830.0
2019-05-24 10:05:00,173.07,173.09,172.87,172.98,15447.0,144.062,144.0786,143.8955,143.9871,15447.0
2019-05-24 10:10:00,172.98,173.37,172.98,173.27,20821.0,143.9871,144.3117,143.9871,144.2284,20821.0
2019-05-24 10:15:00,173.3,173.47,173.2,173.41,9543.0,144.2534,144.3949,144.1702,144.345,9543.0
2019-05-24 10:20:00,173.41,173.67,173.25,173.67,70775.0,144.345,144.5614,144.2118,144.5614,70775.0
2019-05-24 10:25:00,173.65,173.66,173.32,173.33,73557.0,144.5448,144.5531,144.2701,144.2784,73557.0
2019-05-24 10:30:00,173.33,173.73,173.28,173.69,16629.0,144.2784,144.6113,144.2368,144.5781,16629.0
2019-05-24 10:35:00,173.7,173.77,173.39,173.62,14057.0,144.5864,144.6446,144.3283,144.5198,14057.0
2019-05-24 10:40:00,173.62,173.63,173.23,173.44,22102.0,144.5198,144.5281,144.1952,144.37,22102.0
2019-05-24 10:45:00,173.46,173.52,173.13,173.13,32267.0,144.3866,144.4365,144.1119,144.1119,32267.0
2019-05-24 10:50:00,173.11,173.23,172.55,172.67,28183.0,144.0953,144.1952,143.6291,143.729,28183.0
2019-05-24 10:55:00,172.68,173.02,172.68,172.77,17661.0,143.7373,144.0203,143.7373,143.8123,17661.0
2019-05-24 11:00:00,172.77,172.86,172.54,172.54,11281.0,143.8123,143.8872,143.6208,143.6208,11281.0
2019-05-24 11:05:00,172.6,172.63,172.11,172.26,10100.0,143.6707,143.6957,143.2629,143.3877,10100.0
2019-05-24 11:10:00,172.36,172.36,171.97,172.2,8788.0,143.471,143.471,143.1463,143.3378,8788.0
2019-05-24 11:15:00,172.25,172.37,172.12,172.19,10408.0,143.3794,143.4793,143.2712,143.3295,10408.0
2019-05-24 11:20:00,172.19,172.34,172.06,172.34,7490.0,143.3295,143.4543,143.2213,143.4543,7490.0
2019-05-24 11:25:00,172.33,172.35,172.05,172.08,11867.0,143.446,143.4626,143.2129,143.2379,11867.0
2019-05-24 11:30:00,172.18,172.33,172.08,172.31,7970.0,143.3211,143.446,143.2379,143.4294,7970.0
2019-05-24 11:35:00,172.38,172.38,172.22,172.35,11468.0,143.4876,143.4876,143.3544,143.4626,11468.0
2019-05-24 11:40:00,172.34,172.42,172.23,172.29,8355.0,143.4543,143.5209,143.3628,143.4127,8355.0
2019-05-24 11:45:00,172.3,172.38,172.11,172.11,19180.0,143.421,143.4876,143.2629,143.2629,19180.0
2019-05-24 11:50:00,172.09,172.19,172.03,172.14,8461.0,143.2462,143.3295,143.1963,143.2878,8461.0
2019-05-24 11:55:00,172.12,172.15,171.99,172.06,13720.0,143.2712,143.2962,143.163,143.2213,13720.0
2019-05-24 12:00:00,172.06,172.11,171.87,172.08,6836.0,143.2213,143.2629,143.0631,143.2379,6836.0
2019-05-24 12:05:00,172.05,172.13,171.98,172.09,7261.0,143.2129,143.2795,143.1547,143.2462,7261.0
2019-05-24 12:10:00,172.11,172.12,171.85,171.99,7965.0,143.2629,143.2712,143.0464,143.163,7965.0
2019-05-24 12:15:00,172.06,172.06,171.65,171.89,28798.0,143.2213,143.2213,142.88,143.0797,28798.0
2019-05-24 12:20:00,171.93,172.24,171.93,172.24,6067.0,143.113,143.3711,143.113,143.3711,6067.0
2019-05-24 12:25:00,172.23,172.3,172.12,172.26,5473.0,143.3628,143.421,143.2712,143.3877,5473.0
2019-05-24 12:30:00,172.31,172.46,172.28,172.41,11702.0,143.4294,143.5542,143.4044,143.5126,11702.0
2019-05-24 12:35:00,172.43,172.54,172.36,172.51,10874.0,143.5292,143.6208,143.471,143.5958,10874.0
2019-05-24 12:40:00,172.48,172.64,172.48,172.5,8201.0,143.5709,143.704,143.5709,143.5875,8201.0
2019-05-24 12:45:00,172.54,172.58,172.41,172.44,5131.0,143.6208,143.6541,143.5126,143.5376,5131.0
2019-05-24 12:50:00,172.43,172.45,172.25,172.28,8934.0,143.5292,143.5459,143.3794,143.4044,8934.0
2019-05-24 12:55:00,172.27,172.52,172.26,172.52,7944.0,143.3961,143.6042,143.3877,143.6042,7944.0
2019-05-24 13:00:00,172.55,172.73,172.46,172.55,14400.0,143.6291,143.779,143.5542,143.6291,14400.0
2019-05-24 13:05:00,172.52,172.71,172.52,172.71,8766.0,143.6042,143.7623,143.6042,143.7623,8766.0
2019-05-24 13:10:00,172.66,172.66,172.45,172.5,6285.0,143.7207,143.7207,143.5459,143.5875,6285.0
2019-05-24 13:15:00,172.51,172.55,172.43,172.46,7268.0,143.5958,143.6291,143.5292,143.5542,7268.0
2019-05-24 13:20:00,172.49,172.57,172.42,172.46,9952.0,143.5792,143.6458,143.5209,143.5542,9952.0
2019-05-24 13:25:00,172.44,172.54,172.25,172.25,24688.0,143.5376,143.6208,143.3794,143.3794,24688.0
2019-05-24 13:30:00,172.26,172.37,172.22,172.31,10855.0,143.3877,143.4793,143.3544,143.4294,10855.0
2019-05-24 13:35:00,172.31,172.34,172.18,172.21,9795.0,143.4294,143.4543,143.3211,143.3461,9795.0
2019-05-24 13:40:00,172.22,172.34,172.11,172.3,17713.0,143.3544,143.4543,143.2629,143.421,17713.0
2019-05-24 13:45:00,172.32,172.37,172.24,172.3,14569.0,143.4377,143.4793,143.3711,143.421,14569.0
2019-05-24 13:50:00,172.29,172.35,172.24,172.24,7650.0,143.4127,143.4626,143.3711,143.3711,7650.0
2019-05-24 13:55:00,172.23,172.23,172.01,172.05,9909.0,143.3628,143.3628,143.1796,143.2129,9909.0
2019-05-24 14:00:00,172.02,172.07,171.85,171.9,13030.0,143.188,143.2296,143.0464,143.0881,13030.0
2019-05-24 14:05:00,171.88,171.91,171.67,171.81,12916.0,143.0714,143.0964,142.8966,143.0132,12916.0
2019-05-24 14:10:00,171.83,171.9,171.68,171.68,14796.0,143.0298,143.0881,142.9049,142.9049,14796.0
2019-05-24 14:15:00,171.65,171.65,171.56,171.62,15495.0,142.88,142.88,142.8051,142.855,15495.0
2019-05-24 14:20:00,171.65,171.83,171.65,171.83,8378.0,142.88,143.0298,142.88,143.0298,8378.0
2019-05-24 14:25:00,171.84,171.86,171.72,171.74,11927.0,143.0381,143.0548,142.9382,142.9549,11927.0
2019-05-24 14:30:00,171.77,171.83,171.67,171.73,9088.0,142.9799,143.0298,142.8966,142.9466,9088.0
2019-05-24 14:35:00,171.69,171.76,171.65,171.71,9493.0,142.9133,142.9715,142.88,142.9299,9493.0
2019-05-24 14:40:00,171.75,171.75,171.52,171.56,19837.0,142.9632,142.9632,142.7718,142.8051,19837.0
2019-05-24 14:45:00,171.55,171.57,171.26,171.28,23223.0,142.7967,142.8134,142.5553,142.572,23223.0
2019-05-24 14:50:00,171.28,171.42,171.21,171.4,23820.0,142.572,142.6885,142.5137,142.6719,23820.0
2019-05-24 14:55:00,171.43,171.48,171.35,171.42,19887.0,142.6968,142.7385,142.6303,142.6885,19887.0
2019-05-24 15:00:00,171.44,171.75,171.39,171.71,11642.0,142.7052,142.9632,142.6635,142.9299,11642.0
2019-05-24 15:05:00,171.68,171.68,171.54,171.62,11778.0,142.9049,142.9049,142.7884,142.855,11778.0
2019-05-24 15:10:00,171.61,171.61,171.49,171.49,14941.0,142.8467,142.8467,142.7468,142.7468,14941.0
2019-05-24 15:15:00,171.52,171.59,171.46,171.49,19607.0,142.7718,142.83,142.7218,142.7468,19607.0
2019-05-24 15:20:00,171.5,171.61,171.48,171.6,23644.0,142.7551,142.8467,142.7385,142.8384,23644.0
2019-05-24 15:25:00,171.6,171.81,171.57,171.81,22231.0,142.8384,143.0132,142.8134,143.0132,22231.0
2019-05-24 15:30:00,171.81,171.87,171.61,171.87,38354.0,143.0132,143.0631,142.8467,143.0631,38354.0
2019-05-24 15:35:00,171.87,172.03,171.86,171.97,19689.0,143.0631,143.1963,143.0548,143.1463,19689.0
2019-05-24 15:40:00,171.98,172.02,171.78,171.92,20780.0,143.1547,143.188,142.9882,143.1047,20780.0
2019-05-24 15:45:00,171.91,171.91,171.61,171.64,25236.0,143.0964,143.0964,142.8467,142.8716,25236.0
2019-05-24 15:50:00,171.65,171.73,171.38,171.44,24083.0,142.88,142.9466,142.6552,142.7052,24083.0
2019-05-24 15:55:00,171.42,171.53,171.09,171.28,104851.0,142.6885,142.7801,142.4138,142.572,104851.0
2019-05-28 09:30:00,171.56,172.45,171.05,172.39,39833.0,142.8051,143.5459,142.3805,143.4959,39833.0
2019-05-28 09:35:00,172.41,172.44,171.67,172.1,11513.0,143.5126,143.5376,142.8966,143.2545,11513.0
2019-05-28 09:40:00,172.08,172.75,172.08,172.65,23336.0,143.2379,143.7956,143.2379,143.7124,23336.0
2019-05-28 09:45:00,172.69,172.7,172.02,172.18,13438.0,143.7457,143.754,143.188,143.3211,13438.0
2019-05-28 09:50:00,172.18,172.47,171.96,172.23,12182.0,143.3211,143.5625,143.138,143.3628,12182.0
2019-05-28 09:55:00,172.12,172.77,171.88,172.22,30468.0,143.2712,143.8123,143.0714,143.3544,30468.0
2019-05-28 10:00:00,172.2,172.49,172.15,172.43,14942.0,143.3378,143.5792,143.2962,143.5292,14942.0
2019-05-28 10:05:00,172.43,172.71,172.27,172.28,11106.0,143.5292,143.7623,143.3961,143.4044,11106.0
2019-05-28 10:10:00,172.27,172.29,171.91,171.98,11237.0,143.3961,143.4127,143.0964,143.1547,11237.0
2019-05-28 10:15:00,171.99,172.03,171.79,171.9,9268.0,143.163,143.1963,142.9965,143.0881,9268.0
2019-05-28 10:20:00,171.95,172.12,171.69,171.69,9809.0,143.1297,143.2712,142.9133,142.9133,9809.0
2019-05-28 10:25:00,171.79,171.87,171.51,171.66,9123.0,142.9965,143.0631,142.7634,142.8883,9123.0
2019-05-28 10:30:00,171.62,171.78,171.3,171.3,7604.0,142.855,142.9882,142.5886,142.5886,7604.0
2019-05-28 10:35:00,171.33,171.62,171.19,171.21,7917.0,142.6136,142.855,142.4971,142.5137,7917.0
2019-05-28 10:40:00,171.2,171.4,171.2,171.3,8079.0,142.5054,142.6719,142.5054,142.5886,8079.0
2019-05-28 10:45:00,171.31,171.4,171.17,171.22,10226.0,142.597,142.6719,142.4804,142.522,10226.0
2019-05-28 10:50:00,171.22,171.34,171.08,171.17,12522.0,142.522,142.6219,142.4055,142.4804,12522.0
2019-05-28 10:55:00,171.17,171.68,171.14,171.48,20589.0,142.4804,142.9049,142.4555,142.7385,20589.0
2019-05-28 11:00:00,171.44,171.89,171.44,171.84,17285.0,142.7052,143.0797,142.7052,143.0381,17285.0
2019-05-28 11:05:00,171.84,171.93,171.56,171.59,12198.0,143.0381,143.113,142.8051,142.83,12198.0
2019-05-28 11:10:00,171.62,171.77,171.52,171.69,9430.0,142.855,142.9799,142.7718,142.9133,9430.0
2019-05-28 11:15:00,171.75,171.75,171.63,171.73,8140.0,142.9632,142.9632,142.8633,142.9466,8140.0
2019-05-28 11:20:00,171.75,171.78,171.59,171.71,12640.0,142.9632,142.9882,142.83,142.9299,12640.0
2019-05-28 11:25:00,171.73,171.82,171.53,171.55,11632.0,142.9466,143.0215,142.7801,142.7967,11632.0
2019-05-28 11:30:00,171.53,171.63,171.36,171.6,10279.0,142.7801,142.8633,142.6386,142.8384,10279.0
2019-05-28 11:35:00,171.58,171.79,171.58,171.78,9492.0,142.8217,142.9965,142.8217,142.9882,9492.0
2019-05-28 11:40:00,171.78,171.85,171.65,171.7,10819.0,142.9882,143.0464,142.88,142.9216,10819.0
2019-05-28 11:45:00,171.72,171.89,171.67,171.81,12058.0,142.9382,143.0797,142.8966,143.0132,12058.0
2019-05-28 11:50:00,171.81,171.81,171.55,171.72,13351.0,143.0132,143.0132,142.7967,142.9382,13351.0
2019-05-28 11:55:00,171.7,172.02,171.69,172.01,8745.0,142.9216,143.188,142.9133,143.1796,8745.0
2019-05-28 12:00:00,171.96,172.01,171.81,171.81,12621.0,143.138,143.1796,143.0132,143.0132,12621.0
2019-05-28 12:05:00,171.84,171.99,171.8,171.8,6893.0,143.0381,143.163,143.0048,143.0048,6893.0
2019-05-28 12:10:00,171.8,171.93,171.75,171.88,9752.0,143.0048,143.113,142.9632,143.0714,9752.0
2019-05-28 12:15:00,171.92,171.94,171.7,171.88,9203.0,143.1047,143.1214,142.9216,143.0714,9203.0
2019-05-28 12:20:00,171.89,172.07,171.89,172.02,10581.0,143.0797,143.2296,143.0797,143.188,10581.0
2019-05-28 12:25:00,171.99,172.05,171.88,172.02,9492.0,143.163,143.2129,143.0714,143.188,9492.0
2019-05-28 12:30:00,172.02,172.02,171.65,171.65,5263.0,143.188,143.188,142.88,142.88,5263.0
2019-05-28 12:35:00,171.67,171.67,171.47,171.52,18091.0,142.8966,142.8966,142.7301,142.7718,18091.0
2019-05-28 12:40:00,171.52,171.63,171.32,171.39,10319.0,142.7718,142.8633,142.6053,142.6635,10319.0
2019-05-28 12:45:00,171.38,171.44,171.28,171.37,7385.0,142.6552,142.7052,142.572,142.6469,7385.0
2019-05-28 12:50:00,171.39,171.51,171.39,171.45,5518.0,142.6635,142.7634,142.6635,142.7135,5518.0
2019-05-28 12:55:00,171.46,171.49,171.19,171.23,9408.0,142.7218,142.7468,142.4971,142.5304,9408.0
2019-05-28 13:00:00,171.25,171.35,171.06,171.06,6599.0,142.547,142.6303,142.3889,142.3889,6599.0
2019-05-28 13:05:00,171.07,171.21,171.07,171.18,8040.0,142.3972,142.5137,142.3972,142.4887,8040.0
2019-05-28 13:10:00,171.16,171.23,171.14,171.21,9276.0,142.4721,142.5304,142.4555,142.5137,9276.0
2019-05-28 13:15:00,171.17,171.23,171.03,171.06,11428.0,142.4804,142.5304,142.3639,142.3889,11428.0
2019-05-28 13:20:00,171.08,171.18,171.07,171.11,6907.0,142.4055,142.4887,142.3972,142.4305,6907.0
2019-05-28 13:25:00,171.11,171.12,170.8,170.8,15835.0,142.4305,142.4388,142.1724,142.1724,15835.0
2019-05-28 13:30:00,170.85,170.99,170.83,170.85,9278.0,142.2141,142.3306,142.1974,142.2141,9278.0
2019-05-28 13:35:00,170.79,170.91,170.77,170.84,7752.0,142.1641,142.264,142.1475,142.2057,7752.0
2019-05-28 13:40:00,170.84,170.97,170.82,170.94,13271.0,142.2057,142.3139,142.1891,142.289,13271.0
2019-05-28 13:45:00,170.94,171.12,170.9,170.95,10523.0,142.289,142.4388,142.2557,142.2973,10523.0
2019-05-28 13:50:00,170.94,170.95,170.68,170.68,10090.0,142.289,142.2973,142.0726,142.0726,10090.0
2019-05-28 13:55:00,170.75,170.77,170.63,170.63,5351.0,142.1308,142.1475,142.0309,142.0309,5351.0
2019-05-28 14:00:00,170.61,170.66,170.43,170.43,15744.0,142.0143,142.0559,141.8645,141.8645,15744.0
2019-05-28 14:05:00,170.44,170.6,170.44,170.44,14994.0,141.8728,142.006,141.8728,141.8728,14994.0
2019-05-28 14:10:00,170.44,170.5,170.28,170.43,11831.0,141.8728,141.9227,141.7396,141.8645,11831.0
2019-05-28 14:15:00,170.43,170.62,170.41,170.56,11553.0,141.8645,142.0226,141.8478,141.9727,11553.0
2019-05-28 14:20:00,170.55,170.6,170.48,170.54,11158.0,141.9643,142.006,141.9061,141.956,11158.0
2019-05-28 14:25:00,170.54,170.67,170.45,170.63,10214.0,141.956,142.0642,141.8811,142.0309,10214.0
2019-05-28 14:30:00,170.62,170.82,170.57,170.62,41470.0,142.0226,142.1891,141.981,142.0226,41470.0
2019-05-28 14:35:00,170.63,170.75,170.55,170.66,12007.0,142.0309,142.1308,141.9643,142.0559,12007.0
2019-05-28 14:40:00,170.66,170.66,170.45,170.49,13350.0,142.0559,142.0559,141.8811,141.9144,13350.0
2019-05-28 14:45:00,170.5,170.62,170.36,170.56,14276.0,141.9227,142.0226,141.8062,141.9727,14276.0
2019-05-28 14:50:00,170.56,170.67,170.35,170.35,16659.0,141.9727,142.0642,141.7979,141.7979,16659.0
2019-05-28 14:55:00,170.4,170.46,170.29,170.4,12160.0,141.8395,141.8894,141.7479,141.8395,12160.0
2019-05-28 15:00:00,170.38,170.38,170.15,170.22,17919.0,141.8228,141.8228,141.6314,141.6897,17919.0
2019-05-28 15:05:00,170.23,170.37,170.18,170.18,18244.0,141.698,141.8145,141.6564,141.6564,18244.0
2019-05-28 15:10:00,170.16,170.16,169.89,170.02,20544.0,141.6397,141.6397,141.415,141.5232,20544.0
2019-05-28 15:15:00,170.02,170.2,170.02,170.07,15006.0,141.5232,141.673,141.5232,141.5648,15006.0
2019-05-28 15:20:00,170.08,170.14,169.93,170.13,13251.0,141.5731,141.6231,141.4483,141.6147,13251.0
2019-05-28 15:25:00,170.11,170.14,169.8,169.82,17647.0,141.5981,141.6231,141.34,141.3567,17647.0
2019-05-28 15:30:00,169.8,169.86,169.64,169.74,19306.0,141.34,141.39,141.2069,141.2901,19306.0
2019-05-28 15:35:00,169.72,169.83,169.32,169.39,27474.0,141.2735,141.365,140.9405,140.9988,27474.0
2019-05-28 15:40:00,169.36,169.38,169.13,169.22,28603.0,140.9738,140.9904,140.7823,140.8573,28603.0
2019-05-28 15:45:00,169.2,169.39,169.04,169.2,51171.0,140.8406,140.9988,140.7074,140.8406,51171.0
2019-05-28 15:50:00,169.23,169.4,169.08,169.23,78940.0,140.8656,141.0071,140.7407,140.8656,78940.0
2019-05-28 15:55:00,169.22,169.24,168.76,168.77,178061.0,140.8573,140.8739,140.4744,140.4827,178061.0
2019-05-29 09:30:00,168.15,168.79,168.0,168.13,44017.0,139.9666,140.4993,139.8417,139.95,44017.0
2019-05-29 09:35:00,168.08,168.08,167.33,167.53,32484.0,139.9083,139.9083,139.284,139.4505,32484.0
2019-05-29 09:40:00,167.46,168.42,167.43,168.41,21392.0,139.3923,140.1913,139.3673,140.183,21392.0
2019-05-29 09:45:00,168.43,168.72,168.19,168.48,14063.0,140.1997,140.4411,139.9999,140.2413,14063.0
2019-05-29 09:50:00,168.43,168.62,167.99,168.62,27755.0,140.1997,140.3578,139.8334,140.3578,27755.0
2019-05-29 09:55:00,168.6,168.93,168.57,168.93,29249.0,140.3412,140.6159,140.3162,140.6159,29249.0
2019-05-29 10:00:00,168.87,168.89,168.47,168.57,45995.0,140.5659,140.5826,140.233,140.3162,45995.0
2019-05-29 10:05:00,168.55,168.92,168.41,168.88,17645.0,140.2996,140.6075,140.183,140.5742,17645.0
2019-05-29 10:10:00,168.85,169.06,168.66,169.01,17605.0,140.5493,140.7241,140.3911,140.6825,17605.0
2019-05-29 10:15:00,169.07,169.58,169.02,169.57,16876.0,140.7324,141.1569,140.6908,141.1486,16876.0
2019-05-29 10:20:00,169.54,169.62,169.24,169.31,12362.0,141.1236,141.1902,140.8739,140.9322,12362.0
2019-05-29 10:25:00,169.3,169.69,169.11,169.48,17869.0,140.9239,141.2485,140.7657,141.0737,17869.0
2019-05-29 10:30:00,169.47,169.76,169.43,169.69,15314.0,141.0654,141.3068,141.0321,141.2485,15314.0
2019-05-29 10:35:00,169.62,169.62,169.0,169.37,15469.0,141.1902,141.1902,140.6741,140.9821,15469.0
2019-05-29 10:40:00,169.32,169.37,169.03,169.03,12149.0,140.9405,140.9821,140.6991,140.6991,12149.0
2019-05-29 10:45:00,169.01,169.01,168.7,168.88,13203.0,140.6825,140.6825,140.4244,140.5742,13203.0
2019-05-29 10:50:00,168.83,168.95,168.63,168.86,24636.0,140.5326,140.6325,140.3661,140.5576,24636.0
2019-05-29 10:55:00,168.86,168.99,168.54,168.63,17678.0,140.5576,140.6658,140.2912,140.3661,17678.0
2019-05-29 11:00:00,168.62,168.81,168.33,168.71,16873.0,140.3578,140.516,140.1164,140.4327,16873.0
2019-05-29 11:05:00,168.67,168.9,168.54,168.69,12161.0,140.3994,140.5909,140.2912,140.4161,12161.0
2019-05-29 11:10:00,168.73,168.75,168.32,168.34,12157.0,140.4494,140.466,140.1081,140.1248,12157.0
2019-05-29 11:15:00,168.34,168.41,168.17,168.28,14190.0,140.1248,140.183,139.9832,140.0748,14190.0
2019-05-29 11:20:00,168.28,168.35,167.97,168.2,20595.0,140.0748,140.1331,139.8168,140.0082,20595.0
2019-05-29 11:25:00,168.16,168.38,168.1,168.31,14411.0,139.9749,140.1581,139.925,140.0998,14411.0
2019-05-29 11:30:00,168.28,168.5,168.22,168.37,18290.0,140.0748,140.2579,140.0249,140.1497,18290.0
2019-05-29 11:35:00,168.4,168.48,167.98,168.09,16449.0,140.1747,140.2413,139.8251,139.9167,16449.0
2019-05-29 11:40:00,168.03,168.15,167.68,167.78,25708.0,139.8667,139.9666,139.5754,139.6586,25708.0
2019-05-29 11:45:00,167.77,168.03,167.72,167.96,10253.0,139.6503,139.8667,139.6087,139.8084,10253.0
2019-05-29 11:50:00,167.94,167.99,167.62,167.7,15142.0,139.7918,139.8334,139.5254,139.592,15142.0
2019-05-29 11:55:00,167.73,167.88,167.66,167.75,16515.0,139.617,139.7419,139.5587,139.6336,16515.0
2019-05-29 12:00:00,167.72,168.04,167.67,168.01,10803.0,139.6087,139.875,139.5671,139.8501,10803.0
2019-05-29 12:05:00,168.04,168.41,167.99,168.24,25489.0,139.875,140.183,139.8334,140.0415,25489.0
2019-05-29 12:10:00,168.27,168.33,168.16,168.29,11593.0,140.0665,140.1164,139.9749,140.0831,11593.0
2019-05-29 12:15:00,168.29,168.56,168.26,168.44,14302.0,140.0831,140.3079,140.0582,140.208,14302.0
2019-05-29 12:20:00,168.46,168.46,168.26,168.42,16440.0,140.2246,140.2246,140.0582,140.1913,16440.0
2019-05-29 12:25:00,168.47,168.8,168.47,168.59,16261.0,140.233,140.5077,140.233,140.3329,16261.0
2019-05-29 12:30:00,168.58,168.68,168.38,168.51,13691.0,140.3245,140.4078,140.1581,140.2663,13691.0
2019-05-29 12:35:00,168.5,168.6,168.46,168.5,13920.0,140.2579,140.3412,140.2246,140.2579,13920.0
2019-05-29 12:40:00,168.52,168.68,168.49,168.68,13317.0,140.2746,140.4078,140.2496,140.4078,13317.0
2019-05-29 12:45:00,168.63,168.74,168.39,168.4,11989.0,140.3661,140.4577,140.1664,140.1747,11989.0
2019-05-29 12:50:00,168.45,168.49,168.26,168.4,17425.0,140.2163,140.2496,140.0582,140.1747,17425.0
2019-05-29 12:55:00,168.4,168.4,168.15,168.27,11176.0,140.1747,140.1747,139.9666,140.0665,11176.0
2019-05-29 13:00:00,168.27,168.29,168.07,168.17,14016.0,140.0665,140.0831,139.9,139.9832,14016.0
2019-05-29 13:05:00,168.13,168.82,168.05,168.79,11419.0,139.95,140.5243,139.8834,140.4993,11419.0
2019-05-29 13:10:00,168.89,169.07,168.65,168.76,14270.0,140.5826,140.7324,140.3828,140.4744,14270.0
2019-05-29 13:15:00,168.8,168.8,168.6,168.64,10383.0,140.5077,140.5077,140.3412,140.3745,10383.0
2019-05-29 13:20:00,168.62,168.71,168.49,168.71,7454.0,140.3578,140.4327,140.2496,140.4327,7454.0
2019-05-29 13:25:00,168.67,168.74,168.54,168.65,14919.0,140.3994,140.4577,140.2912,140.3828,14919.0
2019-05-29 13:30:00,168.65,168.84,168.64,168.83,6061.0,140.3828,140.541,140.3745,140.5326,6061.0
2019-05-29 13:35:00,168.8,168.99,168.65,168.99,11455.0,140.5077,140.6658,140.3828,140.6658,11455.0
2019-05-29 13:40:00,168.97,169.08,168.88,168.89,39680.0,140.6492,140.7407,140.5742,140.5826,39680.0
2019-05-29 13:45:00,168.89,169.03,168.83,168.94,21558.0,140.5826,140.6991,140.5326,140.6242,21558.0
2019-05-29 13:50:00,168.97,169.12,168.81,168.86,15895.0,140.6492,140.774,140.516,140.5576,15895.0
2019-05-29 13:55:00,168.86,168.97,168.82,168.84,13952.0,140.5576,140.6492,140.5243,140.541,13952.0
2019-05-29 14:00:00,168.87,169.1,168.87,168.97,13108.0,140.5659,140.7574,140.5659,140.6492,13108.0
2019-05-29 14:05:00,168.96,168.99,168.75,168.75,6866.0,140.6408,140.6658,140.466,140.466,6866.0
2019-05-29 14:10:00,168.72,168.83,168.66,168.68,12190.0,140.4411,140.5326,140.3911,140.4078,12190.0
2019-05-29 14:15:00,168.68,168.85,168.66,168.79,7426.0,140.4078,140.5493,140.3911,140.4993,7426.0
2019-05-29 14:20:00,168.78,168.78,168.47,168.59,13035.0,140.491,140.491,140.233,140.3329,13035.0
2019-05-29 14:25:00,168.56,168.64,168.43,168.57,22995.0,140.3079,140.3745,140.1997,140.3162,22995.0
2019-05-29 14:30:00,168.56,168.56,168.21,168.26,11646.0,140.3079,140.3079,140.0165,140.0582,11646.0
2019-05-29 14:35:00,168.26,168.3,168.07,168.21,13651.0,140.0582,140.0915,139.9,140.0165,13651.0
2019-05-29 14:40:00,168.19,168.19,167.95,167.97,13574.0,139.9999,139.9999,139.8001,139.8168,13574.0
2019-05-29 14:45:00,168.0,168.22,167.99,168.2,34933.0,139.8417,140.0249,139.8334,140.0082,34933.0
2019-05-29 14:50:00,168.15,168.25,168.06,168.16,18528.0,139.9666,140.0498,139.8917,139.9749,18528.0
2019-05-29 14:55:00,168.15,168.4,168.15,168.34,12878.0,139.9666,140.1747,139.9666,140.1248,12878.0
2019-05-29 15:00:00,168.33,168.33,167.98,168.03,16393.0,140.1164,140.1164,139.8251,139.8667,16393.0
2019-05-29 15:05:00,168.03,168.22,167.98,168.18,20084.0,139.8667,140.0249,139.8251,139.9916,20084.0
2019-05-29 15:10:00,168.16,168.32,168.11,168.31,11308.0,139.9749,140.1081,139.9333,140.0998,11308.0
2019-05-29 15:15:00,168.29,168.33,168.18,168.2,20438.0,140.0831,140.1164,139.9916,140.0082,20438.0
2019-05-29 15:20:00,168.23,168.5,168.17,168.32,19011.0,140.0332,140.2579,139.9832,140.1081,19011.0
2019-05-29 15:25:00,168.33,168.53,168.28,168.49,17555.0,140.1164,140.2829,140.0748,140.2496,17555.0
2019-05-29 15:30:00,168.51,168.98,168.45,168.97,33563.0,140.2663,140.6575,140.2163,140.6492,33563.0
2019-05-29 15:35:00,168.99,169.16,168.98,169.08,28672.0,140.6658,140.8073,140.6575,140.7407,28672.0
2019-05-29 15:40:00,169.09,169.25,169.08,169.16,24298.0,140.749,140.8822,140.7407,140.8073,24298.0
2019-05-29 15:45:00,169.18,169.18,168.95,169.04,24197.0,140.824,140.824,140.6325,140.7074,24197.0
2019-05-29 15:50:00,169.02,169.02,168.66,168.92,37493.0,140.6908,140.6908,140.3911,140.6075,37493.0
2019-05-29 15:55:00,168.95,169.28,168.94,169.18,195774.0,140.6325,140.9072,140.6242,140.824,195774.0
2019-05-30 09:30:00,169.44,169.5,169.0,169.26,30475.0,141.0404,141.0903,140.6741,140.8906,30475.0
2019-05-30 09:35:00,169.4,170.05,169.4,169.5,13761.0,141.0071,141.5481,141.0071,141.0903,13761.0
2019-05-30 09:40:00,169.5,169.95,169.47,169.95,7977.0,141.0903,141.4649,141.0654,141.4649,7977.0
2019-05-30 09:45:00,169.82,169.84,169.45,169.78,10607.0,141.3567,141.3733,141.0487,141.3234,10607.0
2019-05-30 09:50:00,169.74,169.92,169.53,169.54,11159.0,141.2901,141.4399,141.1153,141.1236,11159.0
2019-05-30 09:55:00,169.56,169.63,169.22,169.28,12079.0,141.1403,141.1985,140.8573,140.9072,12079.0
2019-05-30 10:00:00,169.29,169.52,169.12,169.24,9297.0,140.9155,141.107,140.774,140.8739,9297.0
2019-05-30 10:05:00,169.24,169.26,168.99,169.26,14681.0,140.8739,140.8906,140.6658,140.8906,14681.0
2019-05-30 10:10:00,169.24,169.33,169.04,169.05,13160.0,140.8739,140.9488,140.7074,140.7158,13160.0
2019-05-30 10:15:00,169.09,169.25,168.89,168.97,20111.0,140.749,140.8822,140.5826,140.6492,20111.0
2019-05-30 10:20:00,168.92,169.18,168.88,169.14,7964.0,140.6075,140.824,140.5742,140.7907,7964.0
2019-05-30 10:25:00,169.16,169.34,169.07,169.32,14163.0,140.8073,140.9571,140.7324,140.9405,14163.0
2019-05-30 10:30:00,169.33,169.54,169.29,169.42,15217.0,140.9488,141.1236,140.9155,141.0237,15217.0
2019-05-30 10:35:00,169.4,169.51,169.15,169.19,12702.0,141.0071,141.0987,140.799,140.8323,12702.0
2019-05-30 10:40:00,169.12,169.19,169.0,169.11,13390.0,140.774,140.8323,140.6741,140.7657,13390.0
2019-05-30 10:45:00,169.08,169.21,168.84,168.88,21746.0,140.7407,140.8489,140.541,140.5742,21746.0
2019-05-30 10:50:00,168.9,168.9,168.7,168.77,8498.0,140.5909,140.5909,140.4244,140.4827,8498.0
2019-05-30 10:55:00,168.8,169.02,168.8,168.83,8951.0,140.5077,140.6908,140.5077,140.5326,8951.0
2019-05-30 11:00:00,168.83,168.94,168.58,168.81,13301.0,140.5326,140.6242,140.3245,140.516,13301.0
2019-05-30 11:05:00,168.77,169.15,168.73,169.15,12427.0,140.4827,140.799,140.4494,140.799,12427.0
2019-05-30 11:10:00,169.14,169.22,168.96,169.15,5269.0,140.7907,140.8573,140.6408,140.799,5269.0
2019-05-30 11:15:00,169.16,169.28,168.97,169.07,11369.0,140.8073,140.9072,140.6492,140.7324,11369.0
2019-05-30 11:20:00,169.09,169.09,168.79,168.79,11180.0,140.749,140.749,140.4993,140.4993,11180.0
2019-05-30 11:25:00,168.8,168.89,168.76,168.83,15556.0,140.5077,140.5826,140.4744,140.5326,15556.0
2019-05-30 11:30:00,168.89,169.05,168.61,168.66,11515.0,140.5826,140.7158,140.3495,140.3911,11515.0
2019-05-30 11:35:00,168.68,168.81,168.68,168.76,4819.0,140.4078,140.516,140.4078,140.4744,4819.0
2019-05-30 11:40:00,168.75,168.94,168.67,168.77,7527.0,140.466,140.6242,140.3994,140.4827,7527.0
2019-05-30 11:45:00,168.77,168.82,168.63,168.75,8372.0,140.4827,140.5243,140.3661,140.466,8372.0
2019-05-30 11:50:00,168.74,168.74,168.51,168.65,9871.0,140.4577,140.4577,140.2663,140.3828,9871.0
2019-05-30 11:55:00,168.58,168.85,168.58,168.72,6819.0,140.3245,140.5493,140.3245,140.4411,6819.0
2019-05-30 12:00:00,168.79,168.87,168.65,168.84,12328.0,140.4993,140.5659,140.3828,140.541,12328.0
2019-05-30 12:05:00,168.81,168.91,168.74,168.78,8993.0,140.516,140.5992,140.4577,140.491,8993.0
2019-05-30 12:10:00,168.74,168.96,168.71,168.85,6248.0,140.4577,140.6408,140.4327,140.5493,6248.0
2019-05-30 12:15:00,168.82,169.06,168.8,168.98,8434.0,140.5243,140.7241,140.5077,140.6575,8434.0
2019-05-30 12:20:00,168.98,169.11,168.88,169.11,8907.0,140.6575,140.7657,140.5742,140.7657,8907.0
2019-05-30 12:25:00,169.16,169.16,168.81,168.85,12711.0,140.8073,140.8073,140.516,140.5493,12711.0
2019-05-30 12:30:00,168.83,168.86,168.73,168.81,8108.0,140.5326,140.5576,140.4494,140.516,8108.0
2019-05-30 12:35:00,168.81,169.03,168.78,169.01,11090.0,140.516,140.6991,140.491,140.6825,11090.0
2019-05-30 12:40:00,169.03,169.13,168.98,169.02,14434.0,140.6991,140.7823,140.6575,140.6908,14434.0
2019-05-30 12:45:00,169.06,169.27,169.0,169.24,20787.0,140.7241,140.8989,140.6741,140.8739,20787.0
2019-05-30 12:50:00,169.26,169.38,169.26,169.31,9928.0,140.8906,140.9904,140.8906,140.9322,9928.0
2019-05-30 12:55:00,169.29,169.34,169.13,169.25,10511.0,140.9155,140.9571,140.7823,140.8822,10511.0
2019-05-30 13:00:00,169.23,169.23,169.1,169.1,5720.0,140.8656,140.8656,140.7574,140.7574,5720.0
2019-05-30 13:05:00,169.1,169.24,169.09,169.24,6392.0,140.7574,140.8739,140.749,140.8739,6392.0
2019-05-30 13:10:00,169.22,169.3,169.16,169.22,7547.0,140.8573,140.9239,140.8073,140.8573,7547.0
2019-05-30 13:15:00,169.19,169.19,169.08,169.08,22460.0,140.8323,140.8323,140.7407,140.7407,22460.0
2019-05-30 13:20:00,169.11,169.23,169.06,169.14,9180.0,140.7657,140.8656,140.7241,140.7907,9180.0
2019-05-30 13:25:00,169.15,169.15,168.98,169.02,5704.0,140.799,140.799,140.6575,140.6908,5704.0
2019-05-30 13:30:00,169.05,169.05,168.89,169.05,8293.0,140.7158,140.7158,140.5826,140.7158,8293.0
2019-05-30 13:35:00,169.04,169.16,168.9,169.04,9167.0,140.7074,140.8073,140.5909,140.7074,9167.0
2019-05-30 13:40:00,169.01,169.16,168.95,168.96,8808.0,140.6825,140.8073,140.6325,140.6408,8808.0
2019-05-30 13:45:00,168.96,169.18,168.93,169.1,7025.0,140.6408,140.824,140.6159,140.7574,7025.0
2019-05-30 13:50:00,169.07,169.26,169.07,169.26,10560.0,140.7324,140.8906,140.7324,140.8906,10560.0
2019-05-30 13:55:00,169.29,169.46,169.26,169.35,7476.0,140.9155,141.057,140.8906,140.9655,7476.0
2019-05-30 14:00:00,169.35,169.46,169.26,169.26,7599.0,140.9655,141.057,140.8906,140.8906,7599.0
2019-05-30 14:05:00,169.22,169.28,169.13,169.2,8882.0,140.8573,140.9072,140.7823,140.8406,8882.0
2019-05-30 14:10:00,169.21,169.3,169.15,169.2,7247.0,140.8489,140.9239,140.799,140.8406,7247.0
2019-05-30 14:15:00,169.17,169.18,169.07,169.18,8247.0,140.8156,140.824,140.7324,140.824,8247.0
2019-05-30 14:20:00,169.17,169.34,168.91,168.97,22830.0,140.8156,140.9571,140.5992,140.6492,22830.0
2019-05-30 14:25:00,168.96,169.0,168.87,168.95,6512.0,140.6408,140.6741,140.5659,140.6325,6512.0
2019-05-30 14:30:00,168.93,168.94,168.76,168.76,8772.0,140.6159,140.6242,140.4744,140.4744,8772.0
2019-05-30 14:35:00,168.76,168.81,168.42,168.48,20288.0,140.4744,140.516,140.1913,140.2413,20288.0
2019-05-30 14:40:00,168.48,168.56,168.43,168.45,12438.0,140.2413,140.3079,140.1997,140.2163,12438.0
2019-05-30 14:45:00,168.42,168.42,168.2,168.34,19744.0,140.1913,140.1913,140.0082,140.1248,19744.0
2019-05-30 14:50:00,168.37,168.7,168.26,168.67,13653.0,140.1497,140.4244,140.0582,140.3994,13653.0
2019-05-30 14:55:00,168.65,169.0,168.65,169.0,9854.0,140.3828,140.6741,140.3828,140.6741,9854.0
2019-05-30 15:00:00,168.97,168.97,168.74,168.74,15388.0,140.6492,140.6492,140.4577,140.4577,15388.0
2019-05-30 15:05:00,168.76,168.77,168.36,168.56,20270.0,140.4744,140.4827,140.1414,140.3079,20270.0
2019-05-30 15:10:00,168.58,168.85,168.55,168.81,8399.0,140.3245,140.5493,140.2996,140.516,8399.0
2019-05-30 15:15:00,168.81,168.93,168.71,168.78,13453.0,140.516,140.6159,140.4327,140.491,13453.0
2019-05-30 15:20:00,168.76,168.9,168.75,168.86,16679.0,140.4744,140.5909,140.466,140.5576,16679.0
2019-05-30 15:25:00,168.86,169.09,168.68,168.98,16406.0,140.5576,140.749,140.4078,140.6575,16406.0
2019-05-30 15:30:00,168.95,168.95,168.74,168.95,13424.0,140.6325,140.6325,140.4577,140.6325,13424.0
2019-05-30 15:35:00,168.96,169.2,168.95,169.0,16930.0,140.6408,140.8406,140.6325,140.6741,16930.0
2019-05-30 15:40:00,169.0,169.13,168.95,169.07,12705.0,140.6741,140.7823,140.6325,140.7324,12705.0
2019-05-30 15:45:00,169.04,169.17,168.95,169.1,21198.0,140.7074,140.8156,140.6325,140.7574,21198.0
2019-05-30 15:50:00,169.09,169.12,168.91,168.91,25187.0,140.749,140.774,140.5992,140.5992,25187.0
2019-05-30 15:55:00,168.94,169.17,168.81,169.09,96918.0,140.6242,140.8156,140.516,140.749,96918.0
2019-05-31 09:30:00,168.08,168.53,167.95,168.17,43440.0,139.9083,140.2829,139.8001,139.9832,43440.0
2019-05-31 09:35:00,168.17,168.87,168.15,168.57,30426.0,139.9832,140.5659,139.9666,140.3162,30426.0
2019-05-31 09:40:00,168.57,168.57,167.82,168.31,22883.0,140.3162,140.3162,139.6919,140.0998,22883.0
2019-05-31 09:45:00,168.3,168.43,168.07,168.08,13799.0,140.0915,140.1997,139.9,139.9083,13799.0
2019-05-31 09:50:00,168.02,168.2,167.85,168.08,19671.0,139.8584,140.0082,139.7169,139.9083,19671.0
2019-05-31 09:55:00,168.14,168.14,167.62,167.82,9818.0,139.9583,139.9583,139.5254,139.6919,9818.0
2019-05-31 10:00:00,167.82,167.97,167.4,167.42,14770.0,139.6919,139.8168,139.3423,139.359,14770.0
2019-05-31 10:05:00,167.4,167.45,167.25,167.27,12372.0,139.3423,139.3839,139.2174,139.2341,12372.0
2019-05-31 10:10:00,167.29,167.29,166.86,166.97,20151.0,139.2507,139.2507,138.8928,138.9844,20151.0
2019-05-31 10:15:00,167.01,167.36,166.83,167.32,15997.0,139.0177,139.309,138.8678,139.2757,15997.0
2019-05-31 10:20:00,167.29,167.58,167.27,167.52,13400.0,139.2507,139.4921,139.2341,139.4422,13400.0
2019-05-31 10:25:00,167.57,167.79,167.54,167.71,11451.0,139.4838,139.6669,139.4588,139.6003,11451.0
2019-05-31 10:30:00,167.68,168.0,167.67,167.88,10860.0,139.5754,139.8417,139.5671,139.7419,10860.0
2019-05-31 10:35:00,167.86,167.89,167.7,167.8,12357.0,139.7252,139.7502,139.592,139.6753,12357.0
2019-05-31 10:40:00,167.78,167.78,167.5,167.65,10897.0,139.6586,139.6586,139.4255,139.5504,10897.0
2019-05-31 10:45:00,167.54,167.75,167.5,167.67,15647.0,139.4588,139.6336,139.4255,139.5671,15647.0
2019-05-31 10:50:00,167.78,167.82,167.54,167.67,11069.0,139.6586,139.6919,139.4588,139.5671,11069.0
2019-05-31 10:55:00,167.64,167.89,167.5,167.77,19992.0,139.5421,139.7502,139.4255,139.6503,19992.0
2019-05-31 11:00:00,167.78,167.95,167.63,167.74,28329.0,139.6586,139.8001,139.5338,139.6253,28329.0
2019-05-31 11:05:00,167.72,167.78,167.59,167.63,14613.0,139.6087,139.6586,139.5005,139.5338,14613.0
2019-05-31 11:10:00,167.63,167.73,167.56,167.69,9339.0,139.5338,139.617,139.4755,139.5837,9339.0
2019-05-31 11:15:00,167.68,167.93,167.65,167.78,15272.0,139.5754,139.7835,139.5504,139.6586,15272.0
2019-05-31 11:20:00,167.81,168.24,167.81,168.17,8498.0,139.6836,140.0415,139.6836,139.9832,8498.0
2019-05-31 11:25:00,168.21,168.22,167.96,168.1,8296.0,140.0165,140.0249,139.8084,139.925,8296.0
2019-05-31 11:30:00,168.14,168.14,167.86,167.86,12275.0,139.9583,139.9583,139.7252,139.7252,12275.0
2019-05-31 11:35:00,167.91,168.0,167.65,167.81,12048.0,139.7668,139.8417,139.5504,139.6836,12048.0
2019-05-31 11:40:00,167.82,167.85,167.67,167.74,7389.0,139.6919,139.7169,139.5671,139.6253,7389.0
2019-05-31 11:45:00,167.78,167.91,167.78,167.81,6396.0,139.6586,139.7668,139.6586,139.6836,6396.0
2019-05-31 11:50:00,167.82,167.92,167.75,167.77,8635.0,139.6919,139.7752,139.6336,139.6503,8635.0
2019-05-31 11:55:00,167.67,167.75,167.6,167.74,9394.0,139.5671,139.6336,139.5088,139.6253,9394.0
2019-05-31 12:00:00,167.76,167.87,167.58,167.62,9886.0,139.642,139.7335,139.4921,139.5254,9886.0
2019-05-31 12:05:00,167.64,167.72,167.62,167.68,9086.0,139.5421,139.6087,139.5254,139.5754,9086.0
2019-05-31 12:10:00,167.67,167.68,167.56,167.61,5016.0,139.5671,139.5754,139.4755,139.5171,5016.0
2019-05-31 12:15:00,167.58,167.58,167.45,167.53,8357.0,139.4921,139.4921,139.3839,139.4505,8357.0
2019-05-31 12:20:00,167.56,167.56,167.32,167.43,8559.0,139.4755,139.4755,139.2757,139.3673,8559.0
2019-05-31 12:25:00,167.42,167.47,167.33,167.36,7576.0,139.359,139.4006,139.284,139.309,7576.0
2019-05-31 12:30:00,167.35,167.52,167.25,167.49,8500.0,139.3007,139.4422,139.2174,139.4172,8500.0
2019-05-31 12:35:00,167.5,167.57,167.41,167.42,8031.0,139.4255,139.4838,139.3506,139.359,8031.0
2019-05-31 12:40:00,167.52,167.52,167.25,167.32,18144.0,139.4422,139.4422,139.2174,139.2757,18144.0
2019-05-31 12:45:00,167.37,167.59,167.35,167.47,6772.0,139.3173,139.5005,139.3007,139.4006,6772.0
2019-05-31 12:50:00,167.51,167.57,167.46,167.48,7620.0,139.4339,139.4838,139.3923,139.4089,7620.0
2019-05-31 12:55:00,167.45,167.47,167.3,167.41,15941.0,139.3839,139.4006,139.2591,139.3506,15941.0
2019-05-31 13:00:00,167.4,167.49,167.34,167.41,7161.0,139.3423,139.4172,139.2924,139.3506,7161.0
2019-05-31 13:05:00,167.38,167.5,167.32,167.49,26457.0,139.3257,139.4255,139.2757,139.4172,26457.0
2019-05-31 13:10:00,167.49,167.9,167.43,167.78,28523.0,139.4172,139.7585,139.3673,139.6586,28523.0
2019-05-31 13:15:00,167.79,168.0,167.79,167.87,9737.0,139.6669,139.8417,139.6669,139.7335,9737.0
2019-05-31 13:20:00,167.92,168.02,167.86,167.86,11202.0,139.7752,139.8584,139.7252,139.7252,11202.0
2019-05-31 13:25:00,167.88,168.01,167.8,168.0,12524.0,139.7419,139.8501,139.6753,139.8417,12524.0
2019-05-31 13:30:00,167.97,168.01,167.93,167.94,14103.0,139.8168,139.8501,139.7835,139.7918,14103.0
2019-05-31 13:35:00,167.97,167.97,167.71,167.71,10260.0,139.8168,139.8168,139.6003,139.6003,10260.0
2019-05-31 13:40:00,167.71,167.78,167.67,167.71,11004.0,139.6003,139.6586,139.5671,139.6003,11004.0
2019-05-31 13:45:00,167.7,167.75,167.67,167.67,11408.0,139.592,139.6336,139.5671,139.5671,11408.0
2019-05-31 13:50:00,167.66,167.66,167.42,167.59,13945.0,139.5587,139.5587,139.359,139.5005,13945.0
2019-05-31 13:55:00,167.64,167.74,167.61,167.67,8590.0,139.5421,139.6253,139.5171,139.5671,8590.0
2019-05-31 14:00:00,167.71,167.75,167.47,167.47,9628.0,139.6003,139.6336,139.4006,139.4006,9628.0
2019-05-31 14:05:00,167.47,167.52,167.4,167.52,14892.0,139.4006,139.4422,139.3423,139.4422,14892.0
2019-05-31 14:10:00,167.52,167.52,167.34,167.43,18719.0,139.4422,139.4422,139.2924,139.3673,18719.0
2019-05-31 14:15:00,167.38,167.44,167.3,167.38,7007.0,139.3257,139.3756,139.2591,139.3257,7007.0
2019-05-31 14:20:00,167.31,167.42,167.24,167.38,14417.0,139.2674,139.359,139.2091,139.3257,14417.0
2019-05-31 14:25:00,167.37,167.41,167.33,167.37,8409.0,139.3173,139.3506,139.284,139.3173,8409.0
2019-05-31 14:30:00,167.38,167.43,167.2,167.24,11334.0,139.3257,139.3673,139.1758,139.2091,11334.0
2019-05-31 14:35:00,167.26,167.29,167.15,167.26,15153.0,139.2258,139.2507,139.1342,139.2258,15153.0
2019-05-31 14:40:00,167.22,167.56,167.2,167.52,17873.0,139.1925,139.4755,139.1758,139.4422,17873.0
2019-05-31 14:45:00,167.5,167.62,167.43,167.43,10768.0,139.4255,139.5254,139.3673,139.3673,10768.0
2019-05-31 14:50:00,167.45,167.7,167.42,167.64,13432.0,139.3839,139.592,139.359,139.5421,13432.0
2019-05-31 14:55:00,167.62,167.68,167.55,167.56,12140.0,139.5254,139.5754,139.4672,139.4755,12140.0
2019-05-31 15:00:00,167.53,167.53,167.25,167.25,25298.0,139.4505,139.4505,139.2174,139.2174,25298.0
2019-05-31 15:05:00,167.31,167.45,167.27,167.42,13964.0,139.2674,139.3839,139.2341,139.359,13964.0
2019-05-31 15:10:00,167.41,167.6,167.36,167.58,15054.0,139.3506,139.5088,139.309,139.4921,15054.0
2019-05-31 15:15:00,167.55,167.57,167.35,167.37,22153.0,139.4672,139.4838,139.3007,139.3173,22153.0
2019-05-31 15:20:00,167.36,167.46,167.25,167.4,29178.0,139.309,139.3923,139.2174,139.3423,29178.0
2019-05-31 15:25:00,167.38,167.53,167.25,167.53,23569.0,139.3257,139.4505,139.2174,139.4505,23569.0
2019-05-31 15:30:00,167.5,167.5,167.23,167.24,24364.0,139.4255,139.4255,139.2008,139.2091,24364.0
2019-05-31 15:35:00,167.22,167.27,167.15,167.15,46259.0,139.1925,139.2341,139.1342,139.1342,46259.0
2019-05-31 15:40:00,167.17,167.18,166.92,166.99,30869.0,139.1509,139.1592,138.9428,139.001,30869.0
2019-05-31 15:45:00,166.98,167.23,166.97,167.2,25211.0,138.9927,139.2008,138.9844,139.1758,25211.0
2019-05-31 15:50:00,167.19,167.24,166.95,166.95,43919.0,139.1675,139.2091,138.9677,138.9677,43919.0
2019-05-31 15:55:00,166.94,166.94,166.68,166.7,132399.0,138.9594,138.9594,138.743,138.7596,132399.0
2019-06-03 09:30:00,172.2,172.42,170.56,171.39,137315.0,143.3378,143.5209,141.9727,142.6635,137315.0
2019-06-03 09:35:00,171.46,172.9,171.35,172.53,94099.0,142.7218,143.9205,142.6303,143.6125,94099.0
2019-06-03 09:40:00,172.53,173.83,172.4,173.39,99532.0,143.6125,144.6946,143.5043,144.3283,99532.0
2019-06-03 09:45:00,173.39,173.39,172.57,172.81,108906.0,144.3283,144.3283,143.6458,143.8455,108906.0
2019-06-03 09:50:00,172.83,172.85,171.68,172.45,52909.0,143.8622,143.8788,142.9049,143.5459,52909.0
2019-06-03 09:55:00,172.4,172.82,172.28,172.82,50451.0,143.5043,143.8539,143.4044,143.8539,50451.0
2019-06-03 10:00:00,172.86,173.51,172.71,173.15,66748.0,143.8872,144.4282,143.7623,144.1286,66748.0
2019-06-03 10:05:00,173.21,173.97,173.12,173.85,47227.0,144.1785,144.8111,144.1036,144.7112,47227.0
2019-06-03 10:10:00,173.83,174.0,173.5,173.94,65841.0,144.6946,144.8361,144.4199,144.7861,65841.0
2019-06-03 10:15:00,173.9,174.66,173.58,174.66,92138.0,144.7529,145.3855,144.4865,145.3855,92138.0
2019-06-03 10:20:00,174.59,174.72,173.96,174.12,67985.0,145.3272,145.4354,144.8028,144.936,67985.0
2019-06-03 10:25:00,174.08,174.64,174.04,174.64,42560.0,144.9027,145.3688,144.8694,145.3688,42560.0
2019-06-03 10:30:00,174.62,174.89,174.55,174.89,56175.0,145.3522,145.5769,145.2939,145.5769,56175.0
2019-06-03 10:35:00,174.84,175.25,174.72,175.24,78643.0,145.5353,145.8766,145.4354,145.8683,78643.0
2019-06-03 10:40:00,175.19,176.07,175.19,176.05,68501.0,145.8266,146.5591,145.8266,146.5425,68501.0
2019-06-03 10:45:00,175.95,176.67,175.94,176.66,111916.0,146.4593,147.0586,146.4509,147.0503,111916.0
2019-06-03 10:50:00,176.59,176.81,176.04,176.09,163436.0,146.992,147.1751,146.5342,146.5758,163436.0
2019-06-03 10:55:00,176.09,176.09,175.25,175.3,83282.0,146.5758,146.5758,145.8766,145.9182,83282.0
2019-06-03 11:00:00,175.23,175.66,175.19,175.56,39635.0,145.8599,146.2179,145.8266,146.1346,39635.0
2019-06-03 11:05:00,175.62,175.82,175.34,175.77,71317.0,146.1846,146.351,145.9515,146.3094,71317.0
2019-06-03 11:10:00,175.79,176.02,175.53,175.68,68375.0,146.3261,146.5175,146.1097,146.2345,68375.0
2019-06-03 11:15:00,175.68,175.94,175.64,175.74,41693.0,146.2345,146.4509,146.2012,146.2845,41693.0
2019-06-03 11:20:00,175.67,175.88,175.5,175.78,29994.0,146.2262,146.401,146.0847,146.3177,29994.0
2019-06-03 11:25:00,175.8,175.94,175.67,175.84,33199.0,146.3344,146.4509,146.2262,146.3677,33199.0
2019-06-03 11:30:00,175.84,175.92,175.11,175.23,23371.0,146.3677,146.4343,145.76,145.8599,23371.0
2019-06-03 11:35:00,175.23,175.61,175.22,175.43,44007.0,145.8599,146.1762,145.8516,146.0264,44007.0
2019-06-03 11:40:00,175.38,175.65,175.15,175.4,105725.0,145.9848,146.2095,145.7933,146.0014,105725.0
2019-06-03 11:45:00,175.45,175.54,175.14,175.37,162453.0,146.0431,146.118,145.785,145.9765,162453.0
2019-06-03 11:50:00,175.41,175.44,175.0,175.07,71213.0,146.0098,146.0347,145.6685,145.7268,71213.0
2019-06-03 11:55:00,175.07,175.17,174.74,174.86,45614.0,145.7268,145.81,145.4521,145.5519,45614.0
2019-06-03 12:00:00,174.84,175.01,173.94,173.94,45837.0,145.5353,145.6768,144.7861,144.7861,45837.0
2019-06-03 12:05:00,173.95,174.05,172.87,173.39,46387.0,144.7945,144.8777,143.8955,144.3283,46387.0
2019-06-03 12:10:00,173.37,173.63,173.16,173.34,35520.0,144.3117,144.5281,144.1369,144.2867,35520.0
2019-06-03 12:15:00,173.36,173.56,172.88,173.12,41895.0,144.3034,144.4698,143.9038,144.1036,41895.0
2019-06-03 12:20:00,173.09,173.18,172.88,172.94,62364.0,144.0786,144.1535,143.9038,143.9538,62364.0
2019-06-03 12:25:00,172.97,173.23,172.86,173.09,23039.0,143.9787,144.1952,143.8872,144.0786,23039.0
2019-06-03 12:30:00,173.06,173.5,173.0,173.0,30492.0,144.0536,144.4199,144.0037,144.0037,30492.0
2019-06-03 12:35:00,173.09,173.61,172.99,173.6,23602.0,144.0786,144.5115,143.9954,144.5031,23602.0
2019-06-03 12:40:00,173.55,173.63,173.12,173.43,37548.0,144.4615,144.5281,144.1036,144.3616,37548.0
2019-06-03 12:45:00,173.42,173.65,173.37,173.52,22629.0,144.3533,144.5448,144.3117,144.4365,22629.0
2019-06-03 12:50:00,173.57,173.57,173.29,173.45,33479.0,144.4782,144.4782,144.2451,144.3783,33479.0
2019-06-03 12:55:00,173.5,173.55,172.95,173.0,11022.0,144.4199,144.4615,143.9621,144.0037,11022.0
2019-06-03 13:00:00,173.0,173.33,172.85,173.33,29935.0,144.0037,144.2784,143.8788,144.2784,29935.0
2019-06-03 13:05:00,173.23,173.74,173.23,173.73,20896.0,144.1952,144.6197,144.1952,144.6113,20896.0
2019-06-03 13:10:00,173.77,174.16,173.55,174.08,29272.0,144.6446,144.9693,144.4615,144.9027,29272.0
2019-06-03 13:15:00,174.09,174.38,173.96,174.23,44581.0,144.911,145.1524,144.8028,145.0275,44581.0
2019-06-03 13:20:00,174.24,174.27,174.04,174.22,46997.0,145.0359,145.0608,144.8694,145.0192,46997.0
2019-06-03 13:25:00,174.22,175.12,174.21,175.0,53569.0,145.0192,145.7684,145.0109,145.6685,53569.0
2019-06-03 13:30:00,175.0,175.0,174.02,174.21,29306.0,145.6685,145.6685,144.8527,145.0109,29306.0
2019-06-03 13:35:00,174.15,174.38,174.14,174.3,27787.0,144.961,145.1524,144.9526,145.0858,27787.0
2019-06-03 13:40:00,174.2,174.7,174.17,174.42,19745.0,145.0026,145.4188,144.9776,145.1857,19745.0
2019-06-03 13:45:00,174.43,174.59,174.08,174.21,15423.0,145.194,145.3272,144.9027,145.0109,15423.0
2019-06-03 13:50:00,174.21,174.33,174.12,174.2,21072.0,145.0109,145.1108,144.936,145.0026,21072.0
2019-06-03 13:55:00,174.2,174.75,174.05,174.6,47375.0,145.0026,145.4604,144.8777,145.3355,47375.0
2019-06-03 14:00:00,174.65,174.68,174.38,174.53,12113.0,145.3771,145.4021,145.1524,145.2773,12113.0
2019-06-03 14:05:00,174.52,174.65,174.33,174.63,8748.0,145.2689,145.3771,145.1108,145.3605,8748.0
2019-06-03 14:10:00,174.58,174.67,174.22,174.33,16524.0,145.3189,145.3938,145.0192,145.1108,16524.0
2019-06-03 14:15:00,174.25,174.26,174.0,174.06,25387.0,145.0442,145.0525,144.8361,144.886,25387.0
2019-06-03 14:20:00,174.05,174.26,174.02,174.21,12902.0,144.8777,145.0525,144.8527,145.0109,12902.0
2019-06-03 14:25:00,174.26,174.3,174.09,174.18,14098.0,145.0525,145.0858,144.911,144.9859,14098.0
2019-06-03 14:30:00,174.21,174.4,173.8,173.84,18715.0,145.0109,145.169,144.6696,144.7029,18715.0
2019-06-03 14:35:00,173.86,173.99,173.72,173.9,26888.0,144.7196,144.8278,144.603,144.7529,26888.0
2019-06-03 14:40:00,173.84,174.0,173.67,173.96,15404.0,144.7029,144.8361,144.5614,144.8028,15404.0
2019-06-03 14:45:00,173.96,174.05,173.59,173.7,21334.0,144.8028,144.8777,144.4948,144.5864,21334.0
2019-06-03 14:50:00,173.69,173.69,173.4,173.49,18382.0,144.5781,144.5781,144.3367,144.4116,18382.0
2019-06-03 14:55:00,173.46,173.58,173.29,173.38,22643.0,144.3866,144.4865,144.2451,144.32,22643.0
2019-06-03 15:00:00,173.39,173.39,172.92,172.95,28751.0,144.3283,144.3283,143.9371,143.9621,28751.0
2019-06-03 15:05:00,172.98,173.25,172.89,173.1,22464.0,143.9871,144.2118,143.9121,144.0869,22464.0
2019-06-03 15:10:00,173.08,173.13,172.75,173.13,22432.0,144.0703,144.1119,143.7956,144.1119,22432.0
2019-06-03 15:15:00,173.17,173.31,172.93,173.01,40956.0,144.1452,144.2617,143.9454,144.012,40956.0
2019-06-03 15:20:00,172.97,173.38,172.9,173.1,29251.0,143.9787,144.32,143.9205,144.0869,29251.0
2019-06-03 15:25:00,173.09,173.09,172.49,172.7,28593.0,144.0786,144.0786,143.5792,143.754,28593.0
2019-06-03 15:30:00,172.69,172.69,172.36,172.52,35701.0,143.7457,143.7457,143.471,143.6042,35701.0
2019-06-03 15:35:00,172.49,172.51,172.18,172.27,48468.0,143.5792,143.5958,143.3211,143.3961,48468.0
2019-06-03 15:40:00,172.25,172.74,172.25,172.69,55964.0,143.3794,143.7873,143.3794,143.7457,55964.0
2019-06-03 15:45:00,172.68,172.78,172.48,172.72,54696.0,143.7373,143.8206,143.5709,143.7706,54696.0
2019-06-03 15:50:00,172.72,173.11,172.48,172.66,78036.0,143.7706,144.0953,143.5709,143.7207,78036.0
2019-06-03 15:55:00,172.65,172.86,172.25,172.29,249654.0,143.7124,143.8872,143.3794,143.4127,249654.0
2019-06-04 09:30:00,173.9,174.16,172.89,174.07,60869.0,144.7529,144.9693,143.9121,144.8944,60869.0
2019-06-04 09:35:00,174.07,174.18,172.91,173.01,52022.0,144.8944,144.9859,143.9288,144.012,52022.0
2019-06-04 09:40:00,173.06,173.06,172.44,172.75,40904.0,144.0536,144.0536,143.5376,143.7956,40904.0
2019-06-04 09:45:00,172.81,172.89,172.4,172.51,30422.0,143.8455,143.9121,143.5043,143.5958,30422.0
2019-06-04 09:50:00,172.51,172.52,171.71,171.71,57154.0,143.5958,143.6042,142.9299,142.9299,57154.0
2019-06-04 09:55:00,171.82,171.89,170.57,170.59,73338.0,143.0215,143.0797,141.981,141.9976,73338.0
2019-06-04 10:00:00,170.67,171.3,170.56,170.97,58861.0,142.0642,142.5886,141.9727,142.3139,58861.0
2019-06-04 10:05:00,170.99,171.2,170.8,170.91,33070.0,142.3306,142.5054,142.1724,142.264,33070.0
2019-06-04 10:10:00,170.98,171.18,170.7,171.0,34429.0,142.3223,142.4887,142.0892,142.3389,34429.0
2019-06-04 10:15:00,171.12,171.4,171.1,171.2,32474.0,142.4388,142.6719,142.4222,142.5054,32474.0
2019-06-04 10:20:00,171.21,171.58,171.05,171.56,33603.0,142.5137,142.8217,142.3805,142.8051,33603.0
2019-06-04 10:25:00,171.52,172.06,171.5,171.93,31581.0,142.7718,143.2213,142.7551,143.113,31581.0
2019-06-04 10:30:00,171.97,172.15,171.89,172.04,34089.0,143.1463,143.2962,143.0797,143.2046,34089.0
2019-06-04 10:35:00,172.07,172.3,171.83,172.03,22001.0,143.2296,143.421,143.0298,143.1963,22001.0
2019-06-04 10:40:00,172.03,172.39,171.85,172.3,54022.0,143.1963,143.4959,143.0464,143.421,54022.0
2019-06-04 10:45:00,172.31,172.47,172.12,172.35,35841.0,143.4294,143.5625,143.2712,143.4626,35841.0
2019-06-04 10:50:00,172.38,172.52,172.31,172.38,36017.0,143.4876,143.6042,143.4294,143.4876,36017.0
2019-06-04 10:55:00,172.38,172.8,172.38,172.78,37064.0,143.4876,143.8372,143.4876,143.8206,37064.0
2019-06-04 11:00:00,172.77,172.99,172.51,172.98,50124.0,143.8123,143.9954,143.5958,143.9871,50124.0
2019-06-04 11:05:00,172.99,173.36,172.9,173.34,24837.0,143.9954,144.3034,143.9205,144.2867,24837.0
2019-06-04 11:10:00,173.39,174.7,173.02,173.58,204354.0,144.3283,145.4188,144.0203,144.4865,204354.0
2019-06-04 11:15:00,173.7,173.76,172.72,173.65,45595.0,144.5864,144.6363,143.7706,144.5448,45595.0
2019-06-04 11:20:00,173.69,173.99,173.12,173.87,32770.0,144.5781,144.8278,144.1036,144.7279,32770.0
2019-06-04 11:25:00,173.82,174.51,173.76,174.51,81975.0,144.6863,145.2606,144.6363,145.2606,81975.0
2019-06-04 11:30:00,174.5,175.0,174.37,174.96,68000.0,145.2523,145.6685,145.1441,145.6352,68000.0
2019-06-04 11:35:00,174.96,175.05,174.6,174.72,44759.0,145.6352,145.7101,145.3355,145.4354,44759.0
2019-06-04 11:40:00,174.82,175.12,174.72,175.1,20037.0,145.5187,145.7684,145.4354,145.7517,20037.0
2019-06-04 11:45:00,175.14,175.14,174.74,174.96,17678.0,145.785,145.785,145.4521,145.6352,17678.0
2019-06-04 11:50:00,175.0,175.2,174.88,175.08,28230.0,145.6685,145.835,145.5686,145.7351,28230.0
2019-06-04 11:55:00,175.09,175.24,174.89,175.08,30654.0,145.7434,145.8683,145.5769,145.7351,30654.0
2019-06-04 12:00:00,175.08,175.16,174.93,174.97,20909.0,145.7351,145.8017,145.6102,145.6435,20909.0
2019-06-04 12:05:00,174.95,175.05,174.63,174.69,18494.0,145.6269,145.7101,145.3605,145.4104,18494.0
2019-06-04 12:10:00,174.68,174.7,174.4,174.4,23306.0,145.4021,145.4188,145.169,145.169,23306.0
2019-06-04 12:15:00,174.37,174.42,173.93,174.22,15518.0,145.1441,145.1857,144.7778,145.0192,15518.0
2019-06-04 12:20:00,174.19,174.6,174.11,174.51,21178.0,144.9942,145.3355,144.9277,145.2606,21178.0
2019-06-04 12:25:00,174.53,175.0,174.51,175.0,28740.0,145.2773,145.6685,145.2606,145.6685,28740.0
2019-06-04 12:30:00,174.98,175.0,174.76,174.86,22171.0,145.6518,145.6685,145.4687,145.5519,22171.0
2019-06-04 12:35:00,174.86,174.91,174.76,174.86,17754.0,145.5519,145.5936,145.4687,145.5519,17754.0
2019-06-04 12:40:00,174.84,175.04,174.78,174.97,16890.0,145.5353,145.7018,145.4854,145.6435,16890.0
2019-06-04 12:45:00,175.0,175.18,174.97,175.17,21592.0,145.6685,145.8183,145.6435,145.81,21592.0
2019-06-04 12:50:00,175.17,175.3,175.15,175.23,27851.0,145.81,145.9182,145.7933,145.8599,27851.0
2019-06-04 12:55:00,175.22,175.36,175.07,175.14,21468.0,145.8516,145.9681,145.7268,145.785,21468.0
2019-06-04 13:00:00,175.11,175.16,174.76,174.93,18343.0,145.76,145.8017,145.4687,145.6102,18343.0
2019-06-04 13:05:00,174.96,175.01,174.72,174.72,13759.0,145.6352,145.6768,145.4354,145.4354,13759.0
2019-06-04 13:10:00,174.78,174.89,174.76,174.84,16544.0,145.4854,145.5769,145.4687,145.5353,16544.0
2019-06-04 13:15:00,174.81,174.83,174.59,174.63,24008.0,145.5103,145.527,145.3272,145.3605,24008.0
2019-06-04 13:20:00,174.6,174.64,174.48,174.62,14152.0,145.3355,145.3688,145.2356,145.3522,14152.0
2019-06-04 13:25:00,174.63,174.64,174.41,174.5,13570.0,145.3605,145.3688,145.1774,145.2523,13570.0
2019-06-04 13:30:00,174.46,174.49,174.37,174.49,11570.0,145.219,145.244,145.1441,145.244,11570.0
2019-06-04 13:35:00,174.5,174.58,174.37,174.44,18415.0,145.2523,145.3189,145.1441,145.2023,18415.0
2019-06-04 13:40:00,174.44,174.55,174.42,174.51,11892.0,145.2023,145.2939,145.1857,145.2606,11892.0
2019-06-04 13:45:00,174.5,174.53,174.37,174.51,29562.0,145.2523,145.2773,145.1441,145.2606,29562.0
2019-06-04 13:50:00,174.5,174.64,174.48,174.54,22939.0,145.2523,145.3688,145.2356,145.2856,22939.0
2019-06-04 13:55:00,174.55,174.97,174.53,174.97,23416.0,145.2939,145.6435,145.2773,145.6435,23416.0
2019-06-04 14:00:00,174.95,174.97,174.61,174.81,30117.0,145.6269,145.6435,145.3439,145.5103,30117.0
2019-06-04 14:05:00,174.79,174.81,174.53,174.63,14121.0,145.4937,145.5103,145.2773,145.3605,14121.0
2019-06-04 14:10:00,174.66,174.82,174.57,174.71,26981.0,145.3855,145.5187,145.3106,145.4271,26981.0
2019-06-04 14:15:00,174.7,174.7,174.43,174.61,31942.0,145.4188,145.4188,145.194,145.3439,31942.0
2019-06-04 14:20:00,174.62,174.73,174.42,174.73,17956.0,145.3522,145.4437,145.1857,145.4437,17956.0
2019-06-04 14:25:00,174.76,174.88,174.67,174.84,28381.0,145.4687,145.5686,145.3938,145.5353,28381.0
2019-06-04 14:30:00,174.84,174.88,174.67,174.88,32199.0,145.5353,145.5686,145.3938,145.5686,32199.0
2019-06-04 14:35:00,174.88,174.92,174.59,174.73,53451.0,145.5686,145.6019,145.3272,145.4437,53451.0
2019-06-04 14:40:00,174.69,174.82,174.61,174.77,25977.0,145.4104,145.5187,145.3439,145.477,25977.0
2019-06-04 14:45:00,174.75,174.83,174.61,174.65,24402.0,145.4604,145.527,145.3439,145.3771,24402.0
2019-06-04 14:50:00,174.66,174.84,174.64,174.78,36506.0,145.3855,145.5353,145.3688,145.4854,36506.0
2019-06-04 14:55:00,174.8,174.93,174.73,174.79,28291.0,145.502,145.6102,145.4437,145.4937,28291.0
2019-06-04 15:00:00,174.81,175.09,174.8,174.92,43111.0,145.5103,145.7434,145.502,145.6019,43111.0
2019-06-04 15:05:00,174.92,175.02,174.79,174.9,42245.0,145.6019,145.6851,145.4937,145.5852,42245.0
2019-06-04 15:10:00,174.88,175.0,174.76,174.82,27231.0,145.5686,145.6685,145.4687,145.5187,27231.0
2019-06-04 15:15:00,174.79,175.0,174.74,174.92,38880.0,145.4937,145.6685,145.4521,145.6019,38880.0
2019-06-04 15:20:00,174.93,174.97,174.76,174.77,48664.0,145.6102,145.6435,145.4687,145.477,48664.0
2019-06-04 15:25:00,174.79,175.02,174.78,175.01,23641.0,145.4937,145.6851,145.4854,145.6768,23641.0
2019-06-04 15:30:00,175.02,175.1,174.86,175.06,50401.0,145.6851,145.7517,145.5519,145.7184,50401.0
2019-06-04 15:35:00,175.06,175.08,174.59,174.8,69064.0,145.7184,145.7351,145.3272,145.502,69064.0
2019-06-04 15:40:00,174.84,174.87,174.51,174.53,41209.0,145.5353,145.5603,145.2606,145.2773,41209.0
2019-06-04 15:45:00,174.51,174.61,174.37,174.53,45608.0,145.2606,145.3439,145.1441,145.2773,45608.0
2019-06-04 15:50:00,174.53,174.84,174.45,174.83,63285.0,145.2773,145.5353,145.2107,145.527,63285.0
2019-06-04 15:55:00,174.79,174.87,174.43,174.77,180194.0,145.4937,145.5603,145.194,145.477,180194.0
2019-06-05 09:30:00,175.69,175.77,174.9,175.46,82595.0,146.2428,146.3094,145.5852,146.0514,82595.0
2019-06-05 09:35:00,175.52,175.53,174.77,175.09,27023.0,146.1013,146.1097,145.477,145.7434,27023.0
2019-06-05 09:40:00,175.04,175.04,174.13,174.34,36109.0,145.7018,145.7018,144.9443,145.1191,36109.0
2019-06-05 09:45:00,174.49,174.67,174.08,174.22,29689.0,145.244,145.3938,144.9027,145.0192,29689.0
2019-06-05 09:50:00,174.19,174.32,173.57,173.96,40536.0,144.9942,145.1025,144.4782,144.8028,40536.0
2019-06-05 09:55:00,173.96,174.31,173.75,174.28,19559.0,144.8028,145.0941,144.628,145.0692,19559.0
2019-06-05 10:00:00,174.32,174.46,173.55,173.79,22347.0,145.1025,145.219,144.4615,144.6613,22347.0
2019-06-05 10:05:00,173.85,174.05,173.66,173.89,23046.0,144.7112,144.8777,144.5531,144.7445,23046.0
2019-06-05 10:10:00,173.89,173.97,173.68,173.72,17516.0,144.7445,144.8111,144.5697,144.603,17516.0
2019-06-05 10:15:00,173.75,174.1,173.51,174.1,20667.0,144.628,144.9193,144.4282,144.9193,20667.0
2019-06-05 10:20:00,174.02,174.16,173.86,174.13,18172.0,144.8527,144.9693,144.7196,144.9443,18172.0
2019-06-05 10:25:00,174.12,174.24,174.01,174.13,50005.0,144.936,145.0359,144.8444,144.9443,50005.0
2019-06-05 10:30:00,174.13,174.13,173.54,173.67,28260.0,144.9443,144.9443,144.4532,144.5614,28260.0
2019-06-05 10:35:00,173.7,173.76,173.49,173.76,30217.0,144.5864,144.6363,144.4116,144.6363,30217.0
2019-06-05 10:40:00,173.72,173.98,173.65,173.8,17546.0,144.603,144.8194,144.5448,144.6696,17546.0
2019-06-05 10:45:00,173.77,173.91,173.64,173.64,12196.0,144.6446,144.7612,144.5364,144.5364,12196.0
2019-06-05 10:50:00,173.68,173.72,173.35,173.58,16307.0,144.5697,144.603,144.295,144.4865,16307.0
2019-06-05 10:55:00,173.54,173.71,173.4,173.59,11246.0,144.4532,144.5947,144.3367,144.4948,11246.0
2019-06-05 11:00:00,173.63,173.88,173.55,173.83,11285.0,144.5281,144.7362,144.4615,144.6946,11285.0
2019-06-05 11:05:00,173.79,173.89,173.6,173.7,16346.0,144.6613,144.7445,144.5031,144.5864,16346.0
2019-06-05 11:10:00,173.67,173.87,173.55,173.85,17329.0,144.5614,144.7279,144.4615,144.7112,17329.0
2019-06-05 11:15:00,173.81,173.84,173.59,173.73,11161.0,144.6779,144.7029,144.4948,144.6113,11161.0
2019-06-05 11:20:00,173.8,173.93,173.68,173.8,14676.0,144.6696,144.7778,144.5697,144.6696,14676.0
2019-06-05 11:25:00,173.83,174.15,173.75,174.05,19029.0,144.6946,144.961,144.628,144.8777,19029.0
2019-06-05 11:30:00,174.09,174.14,173.88,173.89,10750.0,144.911,144.9526,144.7362,144.7445,10750.0
2019-06-05 11:35:00,173.94,174.2,173.94,174.07,18057.0,144.7861,145.0026,144.7861,144.8944,18057.0
2019-06-05 11:40:00,174.0,174.0,173.54,173.54,13818.0,144.8361,144.8361,144.4532,144.4532,13818.0
2019-06-05 11:45:00,173.61,173.83,173.54,173.67,11314.0,144.5115,144.6946,144.4532,144.5614,11314.0
2019-06-05 11:50:00,173.67,173.86,173.62,173.65,17124.0,144.5614,144.7196,144.5198,144.5448,17124.0
2019-06-05 11:55:00,173.72,173.78,173.54,173.59,10491.0,144.603,144.653,144.4532,144.4948,10491.0
2019-06-05 12:00:00,173.57,173.69,173.42,173.42,17641.0,144.4782,144.5781,144.3533,144.3533,17641.0
2019-06-05 12:05:00,173.47,173.48,173.12,173.22,12055.0,144.3949,144.4032,144.1036,144.1868,12055.0
2019-06-05 12:10:00,173.22,173.27,173.09,173.14,9994.0,144.1868,144.2284,144.0786,144.1202,9994.0
2019-06-05 12:15:00,173.16,173.36,173.12,173.32,6393.0,144.1369,144.3034,144.1036,144.2701,6393.0
2019-06-05 12:20:00,173.36,173.39,173.25,173.25,13544.0,144.3034,144.3283,144.2118,144.2118,13544.0
2019-06-05 12:25:00,173.28,173.68,173.28,173.61,10379.0,144.2368,144.5697,144.2368,144.5115,10379.0
2019-06-05 12:30:00,173.59,173.6,173.2,173.34,13828.0,144.4948,144.5031,144.1702,144.2867,13828.0
2019-06-05 12:35:00,173.34,173.64,173.27,173.63,12662.0,144.2867,144.5364,144.2284,144.5281,12662.0
2019-06-05 12:40:00,173.6,173.73,173.52,173.72,7233.0,144.5031,144.6113,144.4365,144.603,7233.0
2019-06-05 12:45:00,173.75,173.78,173.52,173.78,4485.0,144.628,144.653,144.4365,144.653,4485.0
2019-06-05 12:50:00,173.79,173.95,173.77,173.95,6908.0,144.6613,144.7945,144.6446,144.7945,6908.0
2019-06-05 12:55:00,173.96,174.01,173.9,173.9,10216.0,144.8028,144.8444,144.7529,144.7529,10216.0
2019-06-05 13:00:00,173.84,174.05,173.83,174.05,8730.0,144.7029,144.8777,144.6946,144.8777,8730.0
2019-06-05 13:05:00,174.05,174.21,174.02,174.18,16661.0,144.8777,145.0109,144.8527,144.9859,16661.0
2019-06-05 13:10:00,174.15,174.24,174.08,174.18,13866.0,144.961,145.0359,144.9027,144.9859,13866.0
2019-06-05 13:15:00,174.15,174.22,174.08,174.13,5747.0,144.961,145.0192,144.9027,144.9443,5747.0
2019-06-05 13:20:00,174.14,174.33,174.12,174.19,8308.0,144.9526,145.1108,144.936,144.9942,8308.0
2019-06-05 13:25:00,174.15,174.24,174.1,174.22,8697.0,144.961,145.0359,144.9193,145.0192,8697.0
2019-06-05 13:30:00,174.22,174.29,174.17,174.29,9719.0,145.0192,145.0775,144.9776,145.0775,9719.0
2019-06-05 13:35:00,174.27,174.27,173.98,174.06,15223.0,145.0608,145.0608,144.8194,144.886,15223.0
2019-06-05 13:40:00,174.01,174.07,173.87,173.96,10868.0,144.8444,144.8944,144.7279,144.8028,10868.0
2019-06-05 13:45:00,174.0,174.09,173.92,173.95,10973.0,144.8361,144.911,144.7695,144.7945,10973.0
2019-06-05 13:50:00,173.95,174.01,173.71,173.73,24666.0,144.7945,144.8444,144.5947,144.6113,24666.0
2019-06-05 13:55:00,173.7,173.89,173.66,173.72,12852.0,144.5864,144.7445,144.5531,144.603,12852.0
2019-06-05 14:00:00,173.71,173.87,173.66,173.78,19907.0,144.5947,144.7279,144.5531,144.653,19907.0
2019-06-05 14:05:00,173.78,174.12,173.77,174.12,6827.0,144.653,144.936,144.6446,144.936,6827.0
2019-06-05 14:10:00,174.13,174.28,174.1,174.26,13409.0,144.9443,145.0692,144.9193,145.0525,13409.0
2019-06-05 14:15:00,174.25,174.35,174.16,174.28,24694.0,145.0442,145.1274,144.9693,145.0692,24694.0
2019-06-05 14:20:00,174.25,174.62,174.25,174.29,49904.0,145.0442,145.3522,145.0442,145.0775,49904.0
2019-06-05 14:25:00,174.3,174.53,174.3,174.48,8748.0,145.0858,145.2773,145.0858,145.2356,8748.0
2019-06-05 14:30:00,174.49,174.55,174.36,174.4,12707.0,145.244,145.2939,145.1358,145.169,12707.0
2019-06-05 14:35:00,174.42,174.52,174.4,174.43,14708.0,145.1857,145.2689,145.169,145.194,14708.0
2019-06-05 14:40:00,174.42,174.47,174.21,174.24,18758.0,145.1857,145.2273,145.0109,145.0359,18758.0
2019-06-05 14:45:00,174.25,174.4,174.19,174.25,24881.0,145.0442,145.169,144.9942,145.0442,24881.0
2019-06-05 14:50:00,174.2,174.32,174.13,174.19,36774.0,145.0026,145.1025,144.9443,144.9942,36774.0
2019-06-05 14:55:00,174.22,174.34,174.17,174.21,16412.0,145.0192,145.1191,144.9776,145.0109,16412.0
2019-06-05 15:00:00,174.22,174.39,174.2,174.39,20178.0,145.0192,145.1607,145.0026,145.1607,20178.0
2019-06-05 15:05:00,174.4,174.64,174.4,174.5,15406.0,145.169,145.3688,145.169,145.2523,15406.0
2019-06-05 15:10:00,174.5,174.75,174.42,174.65,10563.0,145.2523,145.4604,145.1857,145.3771,10563.0
2019-06-05 15:15:00,174.62,174.81,174.6,174.76,15520.0,145.3522,145.5103,145.3355,145.4687,15520.0
2019-06-05 15:20:00,174.74,174.87,174.7,174.75,16395.0,145.4521,145.5603,145.4188,145.4604,16395.0
2019-06-05 15:25:00,174.74,174.78,174.58,174.58,8874.0,145.4521,145.4854,145.3189,145.3189,8874.0
2019-06-05 15:30:00,174.57,174.58,174.24,174.33,18288.0,145.3106,145.3189,145.0359,145.1108,18288.0
2019-06-05 15:35:00,174.35,174.39,174.14,174.37,21814.0,145.1274,145.1607,144.9526,145.1441,21814.0
2019-06-05 15:40:00,174.37,174.66,174.37,174.66,24487.0,145.1441,145.3855,145.1441,145.3855,24487.0
2019-06-05 15:45:00,174.66,174.69,174.32,174.41,43171.0,145.3855,145.4104,145.1025,145.1774,43171.0
2019-06-05 15:50:00,174.38,174.84,174.38,174.81,41587.0,145.1524,145.5353,145.1524,145.5103,41587.0
2019-06-05 15:55:00,174.83,174.87,174.34,174.56,97580.0,145.527,145.5603,145.1191,145.3022,97580.0
2019-06-06 09:30:00,174.78,175.16,174.56,175.1,41256.0,145.4854,145.8017,145.3022,145.7517,41256.0
2019-06-06 09:35:00,174.99,175.82,174.98,175.77,22921.0,145.6602,146.351,145.6518,146.3094,22921.0
2019-06-06 09:40:00,175.74,176.06,175.62,175.74,13227.0,146.2845,146.5508,146.1846,146.2845,13227.0
2019-06-06 09:45:00,175.79,175.83,174.99,175.23,12695.0,146.3261,146.3594,145.6602,145.8599,12695.0
2019-06-06 09:50:00,175.21,175.35,174.88,175.22,21090.0,145.8433,145.9598,145.5686,145.8516,21090.0
2019-06-06 09:55:00,175.27,175.44,174.9,174.9,27313.0,145.8932,146.0347,145.5852,145.5852,27313.0
2019-06-06 10:00:00,174.87,175.33,174.76,175.24,24415.0,145.5603,145.9432,145.4687,145.8683,24415.0
2019-06-06 10:05:00,175.3,175.39,174.9,175.13,21456.0,145.9182,145.9931,145.5852,145.7767,21456.0
2019-06-06 10:10:00,175.08,175.3,174.79,175.3,29583.0,145.7351,145.9182,145.4937,145.9182,29583.0
2019-06-06 10:15:00,175.32,175.45,175.05,175.05,16888.0,145.9348,146.0431,145.7101,145.7101,16888.0
2019-06-06 10:20:00,175.09,175.24,174.6,174.75,28825.0,145.7434,145.8683,145.3355,145.4604,28825.0
2019-06-06 10:25:00,174.74,174.82,174.4,174.4,23188.0,145.4521,145.5187,145.169,145.169,23188.0
2019-06-06 10:30:00,174.4,175.07,174.3,174.94,18020.0,145.169,145.7268,145.0858,145.6185,18020.0
2019-06-06 10:35:00,174.98,175.25,174.98,175.21,24581.0,145.6518,145.8766,145.6518,145.8433,24581.0
2019-06-06 10:40:00,175.23,175.39,175.09,175.34,24200.0,145.8599,145.9931,145.7434,145.9515,24200.0
2019-06-06 10:45:00,175.36,175.51,175.03,175.25,32187.0,145.9681,146.093,145.6935,145.8766,32187.0
2019-06-06 10:50:00,175.25,175.41,175.16,175.32,24857.0,145.8766,146.0098,145.8017,145.9348,24857.0
2019-06-06 10:55:00,175.28,175.42,175.13,175.24,14553.0,145.9016,146.0181,145.7767,145.8683,14553.0
2019-06-06 11:00:00,175.2,175.54,175.2,175.3,15102.0,145.835,146.118,145.835,145.9182,15102.0
2019-06-06 11:05:00,175.29,175.69,175.2,175.69,12728.0,145.9099,146.2428,145.835,146.2428,12728.0
2019-06-06 11:10:00,175.68,175.68,175.39,175.53,11782.0,146.2345,146.2345,145.9931,146.1097,11782.0
2019-06-06 11:15:00,175.58,175.85,175.57,175.85,12287.0,146.1513,146.376,146.1429,146.376,12287.0
2019-06-06 11:20:00,175.84,175.84,175.42,175.54,14723.0,146.3677,146.3677,146.0181,146.118,14723.0
2019-06-06 11:25:00,175.53,175.56,175.28,175.48,10771.0,146.1097,146.1346,145.9016,146.068,10771.0
2019-06-06 11:30:00,175.44,175.63,175.44,175.5,12242.0,146.0347,146.1929,146.0347,146.0847,12242.0
2019-06-06 11:35:00,175.5,175.51,175.21,175.24,11542.0,146.0847,146.093,145.8433,145.8683,11542.0
2019-06-06 11:40:00,175.12,175.34,174.94,174.95,15234.0,145.7684,145.9515,145.6185,145.6269,15234.0
2019-06-06 11:45:00,174.94,175.18,174.82,174.86,16614.0,145.6185,145.8183,145.5187,145.5519,16614.0
2019-06-06 11:50:00,174.88,175.01,174.88,174.95,12349.0,145.5686,145.6768,145.5686,145.6269,12349.0
2019-06-06 11:55:00,174.92,175.0,174.73,174.93,12224.0,145.6019,145.6685,145.4437,145.6102,12224.0
2019-06-06 12:00:00,174.93,175.04,174.89,174.96,10416.0,145.6102,145.7018,145.5769,145.6352,10416.0
2019-06-06 12:05:00,174.95,175.12,174.78,175.0,14906.0,145.6269,145.7684,145.4854,145.6685,14906.0
2019-06-06 12:10:00,175.0,175.13,174.97,175.1,8959.0,145.6685,145.7767,145.6435,145.7517,8959.0
2019-06-06 12:15:00,175.08,175.14,174.95,175.14,8221.0,145.7351,145.785,145.6269,145.785,8221.0
2019-06-06 12:20:00,175.1,175.19,175.05,175.14,5613.0,145.7517,145.8266,145.7101,145.785,5613.0
2019-06-06 12:25:00,175.16,175.24,174.99,175.12,15362.0,145.8017,145.8683,145.6602,145.7684,15362.0
2019-06-06 12:30:00,175.13,175.37,175.0,175.33,11025.0,145.7767,145.9765,145.6685,145.9432,11025.0
2019-06-06 12:35:00,175.31,175.4,175.09,175.16,11645.0,145.9265,146.0014,145.7434,145.8017,11645.0
2019-06-06 12:40:00,175.14,175.22,175.12,175.22,8675.0,145.785,145.8516,145.7684,145.8516,8675.0
2019-06-06 12:45:00,175.22,175.4,175.21,175.35,8310.0,145.8516,146.0014,145.8433,145.9598,8310.0
2019-06-06 12:50:00,175.35,175.35,175.06,175.16,8605.0,145.9598,145.9598,145.7184,145.8017,8605.0
2019-06-06 12:55:00,175.18,175.31,175.14,175.24,8546.0,145.8183,145.9265,145.785,145.8683,8546.0
2019-06-06 13:00:00,175.25,175.36,175.23,175.24,8026.0,145.8766,145.9681,145.8599,145.8683,8026.0
2019-06-06 13:05:00,175.24,175.26,175.08,175.19,11359.0,145.8683,145.8849,145.7351,145.8266,11359.0
2019-06-06 13:10:00,175.16,175.24,175.12,175.15,9222.0,145.8017,145.8683,145.7684,145.7933,9222.0
2019-06-06 13:15:00,175.14,175.23,175.03,175.07,10809.0,145.785,145.8599,145.6935,145.7268,10809.0
2019-06-06 13:20:00,175.07,175.07,174.83,174.94,18873.0,145.7268,145.7268,145.527,145.6185,18873.0
2019-06-06 13:25:00,174.93,175.12,174.93,175.03,11247.0,145.6102,145.7684,145.6102,145.6935,11247.0
2019-06-06 13:30:00,175.04,175.16,175.04,175.12,9534.0,145.7018,145.8017,145.7018,145.7684,9534.0
2019-06-06 13:35:00,175.13,175.35,175.13,175.33,12425.0,145.7767,145.9598,145.7767,145.9432,12425.0
2019-06-06 13:40:00,175.34,175.67,175.29,175.56,20033.0,145.9515,146.2262,145.9099,146.1346,20033.0
2019-06-06 13:45:00,175.54,175.54,175.32,175.34,6133.0,146.118,146.118,145.9348,145.9515,6133.0
2019-06-06 13:50:00,175.32,175.41,175.23,175.35,6726.0,145.9348,146.0098,145.8599,145.9598,6726.0
2019-06-06 13:55:00,175.34,175.42,175.28,175.35,6882.0,145.9515,146.0181,145.9016,145.9598,6882.0
2019-06-06 14:00:00,175.33,175.33,175.08,175.22,9827.0,145.9432,145.9432,145.7351,145.8516,9827.0
2019-06-06 14:05:00,175.2,175.29,175.09,175.12,17976.0,145.835,145.9099,145.7434,145.7684,17976.0
2019-06-06 14:10:00,175.15,175.43,175.15,175.3,10643.0,145.7933,146.0264,145.7933,145.9182,10643.0
2019-06-06 14:15:00,175.31,175.36,175.22,175.26,8461.0,145.9265,145.9681,145.8516,145.8849,8461.0
2019-06-06 14:20:00,175.25,175.38,175.24,175.36,11862.0,145.8766,145.9848,145.8683,145.9681,11862.0
2019-06-06 14:25:00,175.39,175.41,175.25,175.31,12021.0,145.9931,146.0098,145.8766,145.9265,12021.0
2019-06-06 14:30:00,175.29,175.81,175.13,175.71,22229.0,145.9099,146.3427,145.7767,146.2595,22229.0
2019-06-06 14:35:00,175.73,175.74,175.47,175.54,9440.0,146.2761,146.2845,146.0597,146.118,9440.0
2019-06-06 14:40:00,175.54,175.65,175.34,175.65,10263.0,146.118,146.2095,145.9515,146.2095,10263.0
2019-06-06 14:45:00,175.66,175.66,175.25,175.25,11209.0,146.2179,146.2179,145.8766,145.8766,11209.0
2019-06-06 14:50:00,175.28,175.28,174.82,174.91,41194.0,145.9016,145.9016,145.5187,145.5936,41194.0
2019-06-06 14:55:00,174.91,174.99,174.81,174.83,10734.0,145.5936,145.6602,145.5103,145.527,10734.0
2019-06-06 15:00:00,174.91,174.98,174.79,174.95,11502.0,145.5936,145.6518,145.4937,145.6269,11502.0
2019-06-06 15:05:00,174.95,175.02,174.7,174.83,16443.0,145.6269,145.6851,145.4188,145.527,16443.0
2019-06-06 15:10:00,174.81,174.82,174.64,174.77,13798.0,145.5103,145.5187,145.3688,145.477,13798.0
2019-06-06 15:15:00,174.75,174.99,174.75,174.95,12226.0,145.4604,145.6602,145.4604,145.6269,12226.0
2019-06-06 15:20:00,174.98,175.05,174.91,175.01,14057.0,145.6518,145.7101,145.5936,145.6768,14057.0
2019-06-06 15:25:00,175.04,175.07,174.95,175.04,11289.0,145.7018,145.7268,145.6269,145.7018,11289.0
2019-06-06 15:30:00,175.03,175.39,174.96,175.35,19390.0,145.6935,145.9931,145.6352,145.9598,19390.0
2019-06-06 15:35:00,175.33,175.42,175.13,175.17,23112.0,145.9432,146.0181,145.7767,145.81,23112.0
2019-06-06 15:40:00,175.17,175.19,174.92,175.01,32968.0,145.81,145.8266,145.6019,145.6768,32968.0
2019-06-06 15:45:00,174.99,175.05,174.9,175.0,45205.0,145.6602,145.7101,145.5852,145.6685,45205.0
2019-06-06 15:50:00,174.98,175.06,174.41,174.49,49025.0,145.6518,145.7184,145.1774,145.244,49025.0
2019-06-06 15:55:00,174.5,174.56,174.09,174.5,129323.0,145.2523,145.3022,144.911,145.2523,129323.0
2019-06-07 09:30:00,175.63,176.0,174.69,174.93,76231.0,146.1929,146.5009,145.4104,145.6102,76231.0
2019-06-07 09:35:00,175.02,175.25,173.53,173.88,26415.0,145.6851,145.8766,144.4449,144.7362,26415.0
2019-06-07 09:40:00,173.95,174.58,173.8,173.9,15698.0,144.7945,145.3189,144.6696,144.7529,15698.0
2019-06-07 09:45:00,173.97,174.01,173.4,173.52,19932.0,144.8111,144.8444,144.3367,144.4365,19932.0
2019-06-07 09:50:00,173.56,174.01,173.28,173.93,27869.0,144.4698,144.8444,144.2368,144.7778,27869.0
2019-06-07 09:55:00,173.84,174.16,173.75,173.75,19496.0,144.7029,144.9693,144.628,144.628,19496.0
2019-06-07 10:00:00,173.75,174.22,173.55,174.22,31497.0,144.628,145.0192,144.4615,145.0192,31497.0
2019-06-07 10:05:00,174.28,174.38,173.89,174.21,23467.0,145.0692,145.1524,144.7445,145.0109,23467.0
2019-06-07 10:10:00,174.18,174.22,173.86,174.02,18325.0,144.9859,145.0192,144.7196,144.8527,18325.0
2019-06-07 10:15:00,174.07,174.2,173.85,174.0,12094.0,144.8944,145.0026,144.7112,144.8361,12094.0
2019-06-07 10:20:00,174.01,174.01,173.67,173.78,15006.0,144.8444,144.8444,144.5614,144.653,15006.0
2019-06-07 10:25:00,173.76,174.22,173.62,174.22,10670.0,144.6363,145.0192,144.5198,145.0192,10670.0
2019-06-07 10:30:00,174.22,174.72,174.22,174.71,15293.0,145.0192,145.4354,145.0192,145.4271,15293.0
2019-06-07 10:35:00,174.79,174.98,174.66,174.84,17662.0,145.4937,145.6518,145.3855,145.5353,17662.0
2019-06-07 10:40:00,174.85,174.87,174.61,174.75,15771.0,145.5436,145.5603,145.3439,145.4604,15771.0
2019-06-07 10:45:00,174.74,174.9,174.71,174.81,14123.0,145.4521,145.5852,145.4271,145.5103,14123.0
2019-06-07 10:50:00,174.86,175.1,174.69,174.76,33985.0,145.5519,145.7517,145.4104,145.4687,33985.0
2019-06-07 10:55:00,174.76,175.5,174.71,175.5,37176.0,145.4687,146.0847,145.4271,146.0847,37176.0
2019-06-07 11:00:00,175.49,175.57,175.35,175.41,19310.0,146.0764,146.1429,145.9598,146.0098,19310.0
2019-06-07 11:05:00,175.41,175.48,175.19,175.32,10193.0,146.0098,146.068,145.8266,145.9348,10193.0
2019-06-07 11:10:00,175.26,175.45,175.26,175.37,10795.0,145.8849,146.0431,145.8849,145.9765,10795.0
2019-06-07 11:15:00,175.37,175.67,175.33,175.64,10489.0,145.9765,146.2262,145.9432,146.2012,10489.0
2019-06-07 11:20:00,175.67,175.95,175.64,175.68,22958.0,146.2262,146.4593,146.2012,146.2345,22958.0
2019-06-07 11:25:00,175.71,175.84,175.61,175.71,5504.0,146.2595,146.3677,146.1762,146.2595,5504.0
2019-06-07 11:30:00,175.71,175.8,175.5,175.55,7232.0,146.2595,146.3344,146.0847,146.1263,7232.0
2019-06-07 11:35:00,175.66,175.8,175.53,175.64,8789.0,146.2179,146.3344,146.1097,146.2012,8789.0
2019-06-07 11:40:00,175.62,175.8,175.61,175.63,8148.0,146.1846,146.3344,146.1762,146.1929,8148.0
2019-06-07 11:45:00,175.72,175.82,175.63,175.74,5453.0,146.2678,146.351,146.1929,146.2845,5453.0
2019-06-07 11:50:00,175.84,175.93,175.77,175.77,8488.0,146.3677,146.4426,146.3094,146.3094,8488.0
2019-06-07 11:55:00,175.83,175.94,175.75,175.91,18210.0,146.3594,146.4509,146.2928,146.426,18210.0
2019-06-07 12:00:00,175.91,175.99,175.55,175.59,17503.0,146.426,146.4926,146.1263,146.1596,17503.0
2019-06-07 12:05:00,175.62,175.73,175.39,175.62,10100.0,146.1846,146.2761,145.9931,146.1846,10100.0
2019-06-07 12:10:00,175.6,175.6,175.15,175.37,28871.0,146.1679,146.1679,145.7933,145.9765,28871.0
2019-06-07 12:15:00,175.38,175.45,175.3,175.42,5226.0,145.9848,146.0431,145.9182,146.0181,5226.0
2019-06-07 12:20:00,175.49,175.65,175.34,175.64,18290.0,146.0764,146.2095,145.9515,146.2012,18290.0
2019-06-07 12:25:00,175.62,175.71,175.43,175.64,38102.0,146.1846,146.2595,146.0264,146.2012,38102.0
2019-06-07 12:30:00,175.71,175.96,175.71,175.93,7619.0,146.2595,146.4676,146.2595,146.4426,7619.0
2019-06-07 12:35:00,175.98,175.98,175.62,175.69,2604.0,146.4842,146.4842,146.1846,146.2428,2604.0
2019-06-07 12:40:00,175.58,175.81,175.55,175.68,6978.0,146.1513,146.3427,146.1263,146.2345,6978.0
2019-06-07 12:45:00,175.67,175.74,175.44,175.52,4599.0,146.2262,146.2845,146.0347,146.1013,4599.0
2019-06-07 12:50:00,175.53,175.62,175.41,175.52,7705.0,146.1097,146.1846,146.0098,146.1013,7705.0
2019-06-07 12:55:00,175.49,175.64,175.47,175.54,5743.0,146.0764,146.2012,146.0597,146.118,5743.0
2019-06-07 13:00:00,175.48,175.62,175.45,175.45,5479.0,146.068,146.1846,146.0431,146.0431,5479.0
2019-06-07 13:05:00,175.47,175.55,175.24,175.24,10355.0,146.0597,146.1263,145.8683,145.8683,10355.0
2019-06-07 13:10:00,175.26,175.26,175.07,175.17,8157.0,145.8849,145.8849,145.7268,145.81,8157.0
2019-06-07 13:15:00,175.15,175.23,175.05,175.18,6500.0,145.7933,145.8599,145.7101,145.8183,6500.0
2019-06-07 13:20:00,175.2,175.27,174.85,174.88,6647.0,145.835,145.8932,145.5436,145.5686,6647.0
2019-06-07 13:25:00,174.85,175.01,174.82,174.96,6810.0,145.5436,145.6768,145.5187,145.6352,6810.0
2019-06-07 13:30:00,174.97,175.19,174.93,175.04,10026.0,145.6435,145.8266,145.6102,145.7018,10026.0
2019-06-07 13:35:00,175.08,175.19,175.08,175.17,10619.0,145.7351,145.8266,145.7351,145.81,10619.0
2019-06-07 13:40:00,175.19,175.31,175.01,175.23,18789.0,145.8266,145.9265,145.6768,145.8599,18789.0
2019-06-07 13:45:00,175.21,175.24,175.04,175.04,5803.0,145.8433,145.8683,145.7018,145.7018,5803.0
2019-06-07 13:50:00,175.08,175.12,174.9,174.98,3964.0,145.7351,145.7684,145.5852,145.6518,3964.0
2019-06-07 13:55:00,175.03,175.19,174.92,175.19,6277.0,145.6935,145.8266,145.6019,145.8266,6277.0
2019-06-07 14:00:00,175.11,175.19,174.94,174.99,4050.0,145.76,145.8266,145.6185,145.6602,4050.0
2019-06-07 14:05:00,175.03,175.08,174.94,175.04,3501.0,145.6935,145.7351,145.6185,145.7018,3501.0
2019-06-07 14:10:00,175.04,175.17,175.04,175.17,7463.0,145.7018,145.81,145.7018,145.81,7463.0
2019-06-07 14:15:00,175.18,175.43,175.12,175.12,12970.0,145.8183,146.0264,145.7684,145.7684,12970.0
2019-06-07 14:20:00,175.09,175.28,175.08,175.28,8330.0,145.7434,145.9016,145.7351,145.9016,8330.0
2019-06-07 14:25:00,175.24,175.27,175.13,175.27,8897.0,145.8683,145.8932,145.7767,145.8932,8897.0
2019-06-07 14:30:00,175.23,175.37,175.08,175.37,14787.0,145.8599,145.9765,145.7351,145.9765,14787.0
2019-06-07 14:35:00,175.36,175.45,175.31,175.44,7850.0,145.9681,146.0431,145.9265,146.0347,7850.0
2019-06-07 14:40:00,175.41,175.47,175.34,175.41,7670.0,146.0098,146.0597,145.9515,146.0098,7670.0
2019-06-07 14:45:00,175.4,175.48,175.16,175.16,5458.0,146.0014,146.068,145.8017,145.8017,5458.0
2019-06-07 14:50:00,175.15,175.3,175.15,175.17,5845.0,145.7933,145.9182,145.7933,145.81,5845.0
2019-06-07 14:55:00,175.17,175.17,175.04,175.14,11331.0,145.81,145.81,145.7018,145.785,11331.0
2019-06-07 15:00:00,175.16,175.42,175.1,175.25,13600.0,145.8017,146.0181,145.7517,145.8766,13600.0
2019-06-07 15:05:00,175.25,175.3,175.14,175.23,16132.0,145.8766,145.9182,145.785,145.8599,16132.0
2019-06-07 15:10:00,175.21,175.33,175.14,175.33,9498.0,145.8433,145.9432,145.785,145.9432,9498.0
2019-06-07 15:15:00,175.29,175.32,175.16,175.18,5260.0,145.9099,145.9348,145.8017,145.8183,5260.0
2019-06-07 15:20:00,175.2,175.33,175.11,175.28,11068.0,145.835,145.9432,145.76,145.9016,11068.0
2019-06-07 15:25:00,175.28,175.48,175.28,175.42,9449.0,145.9016,146.068,145.9016,146.0181,9449.0
2019-06-07 15:30:00,175.38,175.44,175.28,175.38,14119.0,145.9848,146.0347,145.9016,145.9848,14119.0
2019-06-07 15:35:00,175.38,175.5,175.31,175.5,9091.0,145.9848,146.0847,145.9265,146.0847,9091.0
2019-06-07 15:40:00,175.5,175.7,175.4,175.53,23189.0,146.0847,146.2512,146.0014,146.1097,23189.0
2019-06-07 15:45:00,175.51,175.53,175.28,175.39,20300.0,146.093,146.1097,145.9016,145.9931,20300.0
2019-06-07 15:50:00,175.38,175.47,175.18,175.25,36393.0,145.9848,146.0597,145.8183,145.8766,36393.0
2019-06-07 15:55:00,175.23,175.67,175.23,175.52,119712.0,145.8599,146.2262,145.8599,146.1013,119712.0
2019-06-10 09:30:00,175.95,176.16,175.43,176.11,46164.0,146.4593,146.6341,146.0264,146.5924,46164.0
2019-06-10 09:35:00,176.01,176.13,175.5,175.5,11689.0,146.5092,146.6091,146.0847,146.0847,11689.0
2019-06-10 09:40:00,175.61,175.85,175.41,175.78,10969.0,146.1762,146.376,146.0098,146.3177,10969.0
2019-06-10 09:45:00,175.69,176.0,175.31,175.31,13200.0,146.2428,146.5009,145.9265,145.9265,13200.0
2019-06-10 09:50:00,175.4,175.45,175.05,175.06,14163.0,146.0014,146.0431,145.7101,145.7184,14163.0
2019-06-10 09:55:00,175.07,175.35,175.03,175.31,12447.0,145.7268,145.9598,145.6935,145.9265,12447.0
2019-06-10 10:00:00,175.33,175.33,174.56,174.65,13926.0,145.9432,145.9432,145.3022,145.3771,13926.0
2019-06-10 10:05:00,174.7,174.99,174.48,174.8,21403.0,145.4188,145.6602,145.2356,145.502,21403.0
2019-06-10 10:10:00,174.8,175.1,174.59,174.75,18449.0,145.502,145.7517,145.3272,145.4604,18449.0
2019-06-10 10:15:00,174.83,174.92,174.63,174.85,15380.0,145.527,145.6019,145.3605,145.5436,15380.0
2019-06-10 10:20:00,174.83,174.83,174.5,174.83,10463.0,145.527,145.527,145.2523,145.527,10463.0
2019-06-10 10:25:00,174.86,175.25,174.83,175.12,15658.0,145.5519,145.8766,145.527,145.7684,15658.0
2019-06-10 10:30:00,175.04,175.11,174.86,175.07,11916.0,145.7018,145.76,145.5519,145.7268,11916.0
2019-06-10 10:35:00,175.0,175.17,174.96,175.05,9567.0,145.6685,145.81,145.6352,145.7101,9567.0
2019-06-10 10:40:00,175.04,175.18,174.93,175.03,11236.0,145.7018,145.8183,145.6102,145.6935,11236.0
2019-06-10 10:45:00,175.01,175.06,174.9,174.95,10525.0,145.6768,145.7184,145.5852,145.6269,10525.0
2019-06-10 10:50:00,174.96,174.98,174.73,174.79,12567.0,145.6352,145.6518,145.4437,145.4937,12567.0
2019-06-10 10:55:00,174.79,174.84,174.05,174.05,17828.0,145.4937,145.5353,144.8777,144.8777,17828.0
2019-06-10 11:00:00,174.06,174.32,174.06,174.3,12641.0,144.886,145.1025,144.886,145.0858,12641.0
2019-06-10 11:05:00,174.28,174.35,174.05,174.22,15051.0,145.0692,145.1274,144.8777,145.0192,15051.0
2019-06-10 11:10:00,174.37,174.45,174.32,174.44,11688.0,145.1441,145.2107,145.1025,145.2023,11688.0
2019-06-10 11:15:00,174.44,174.67,174.41,174.64,9620.0,145.2023,145.3938,145.1774,145.3688,9620.0
2019-06-10 11:20:00,174.74,174.74,174.36,174.37,10713.0,145.4521,145.4521,145.1358,145.1441,10713.0
2019-06-10 11:25:00,174.41,174.59,174.36,174.46,10419.0,145.1774,145.3272,145.1358,145.219,10419.0
2019-06-10 11:30:00,174.45,174.77,174.45,174.69,10863.0,145.2107,145.477,145.2107,145.4104,10863.0
2019-06-10 11:35:00,174.73,174.81,174.54,174.81,10251.0,145.4437,145.5103,145.2856,145.5103,10251.0
2019-06-10 11:40:00,174.84,175.1,174.83,175.08,16032.0,145.5353,145.7517,145.527,145.7351,16032.0
2019-06-10 11:45:00,175.02,175.22,175.0,175.21,15384.0,145.6851,145.8516,145.6685,145.8433,15384.0
2019-06-10 11:50:00,175.22,175.33,174.95,175.04,14424.0,145.8516,145.9432,145.6269,145.7018,14424.0
2019-06-10 11:55:00,175.06,175.14,174.8,174.91,9818.0,145.7184,145.785,145.502,145.5936,9818.0
2019-06-10 12:00:00,174.91,175.22,174.88,175.17,7515.0,145.5936,145.8516,145.5686,145.81,7515.0
2019-06-10 12:05:00,175.17,175.24,175.05,175.06,6899.0,145.81,145.8683,145.7101,145.7184,6899.0
2019-06-10 12:10:00,175.1,175.33,175.05,175.29,9439.0,145.7517,145.9432,145.7101,145.9099,9439.0
2019-06-10 12:15:00,175.31,175.34,175.12,175.13,8717.0,145.9265,145.9515,145.7684,145.7767,8717.0
2019-06-10 12:20:00,175.16,175.23,175.09,175.13,6936.0,145.8017,145.8599,145.7434,145.7767,6936.0
2019-06-10 12:25:00,175.01,175.35,174.97,175.27,7993.0,145.6768,145.9598,145.6435,145.8932,7993.0
2019-06-10 12:30:00,175.25,175.48,175.19,175.44,7792.0,145.8766,146.068,145.8266,146.0347,7792.0
2019-06-10 12:35:00,175.43,175.76,175.27,175.72,24363.0,146.0264,146.3011,145.8932,146.2678,24363.0
2019-06-10 12:40:00,175.72,175.84,175.67,175.75,10919.0,146.2678,146.3677,146.2262,146.2928,10919.0
2019-06-10 12:45:00,175.75,175.75,175.62,175.74,6494.0,146.2928,146.2928,146.1846,146.2845,6494.0
2019-06-10 12:50:00,175.77,175.8,175.53,175.65,9238.0,146.3094,146.3344,146.1097,146.2095,9238.0
2019-06-10 12:55:00,175.61,175.71,175.55,175.66,13196.0,146.1762,146.2595,146.1263,146.2179,13196.0
2019-06-10 13:00:00,175.66,175.92,175.66,175.91,4373.0,146.2179,146.4343,146.2179,146.426,4373.0
2019-06-10 13:05:00,175.89,175.89,175.69,175.76,6259.0,146.4093,146.4093,146.2428,146.3011,6259.0
2019-06-10 13:10:00,175.76,175.85,175.76,175.84,6782.0,146.3011,146.376,146.3011,146.3677,6782.0
2019-06-10 13:15:00,175.86,175.88,175.74,175.75,7150.0,146.3843,146.401,146.2845,146.2928,7150.0
2019-06-10 13:20:00,175.78,175.94,175.73,175.86,8839.0,146.3177,146.4509,146.2761,146.3843,8839.0
2019-06-10 13:25:00,175.87,175.89,175.76,175.86,7068.0,146.3927,146.4093,146.3011,146.3843,7068.0
2019-06-10 13:30:00,175.87,175.92,175.77,175.85,7641.0,146.3927,146.4343,146.3094,146.376,7641.0
2019-06-10 13:35:00,175.82,175.91,175.77,175.77,8617.0,146.351,146.426,146.3094,146.3094,8617.0
2019-06-10 13:40:00,175.78,175.83,175.55,175.59,10776.0,146.3177,146.3594,146.1263,146.1596,10776.0
2019-06-10 13:45:00,175.57,175.66,175.54,175.64,8780.0,146.1429,146.2179,146.118,146.2012,8780.0
2019-06-10 13:50:00,175.61,175.61,175.38,175.5,8436.0,146.1762,146.1762,145.9848,146.0847,8436.0
2019-06-10 13:55:00,175.49,175.67,175.44,175.67,7313.0,146.0764,146.2262,146.0347,146.2262,7313.0
2019-06-10 14:00:00,175.61,175.61,175.25,175.4,10907.0,146.1762,146.1762,145.8766,146.0014,10907.0
2019-06-10 14:05:00,175.43,175.5,175.36,175.5,9376.0,146.0264,146.0847,145.9681,146.0847,9376.0
2019-06-10 14:10:00,175.5,175.55,175.39,175.45,15730.0,146.0847,146.1263,145.9931,146.0431,15730.0
2019-06-10 14:15:00,175.45,175.65,175.31,175.65,13469.0,146.0431,146.2095,145.9265,146.2095,13469.0
2019-06-10 14:20:00,175.65,175.82,175.59,175.79,9007.0,146.2095,146.351,146.1596,146.3261,9007.0
2019-06-10 14:25:00,175.82,175.88,175.59,175.66,11587.0,146.351,146.401,146.1596,146.2179,11587.0
2019-06-10 14:30:00,175.68,175.8,175.66,175.76,8281.0,146.2345,146.3344,146.2179,146.3011,8281.0
2019-06-10 14:35:00,175.77,175.82,175.71,175.82,10323.0,146.3094,146.351,146.2595,146.351,10323.0
2019-06-10 14:40:00,175.77,175.78,175.62,175.62,16503.0,146.3094,146.3177,146.1846,146.1846,16503.0
2019-06-10 14:45:00,175.54,175.64,175.5,175.58,18229.0,146.118,146.2012,146.0847,146.1513,18229.0
2019-06-10 14:50:00,175.6,175.61,175.3,175.35,13352.0,146.1679,146.1762,145.9182,145.9598,13352.0
2019-06-10 14:55:00,175.36,175.66,175.32,175.62,12813.0,145.9681,146.2179,145.9348,146.1846,12813.0
2019-06-10 15:00:00,175.61,175.72,175.56,175.69,13339.0,146.1762,146.2678,146.1346,146.2428,13339.0
2019-06-10 15:05:00,175.68,175.91,175.63,175.88,14812.0,146.2345,146.426,146.1929,146.401,14812.0
2019-06-10 15:10:00,175.87,175.93,175.75,175.76,15297.0,146.3927,146.4426,146.2928,146.3011,15297.0
2019-06-10 15:15:00,175.78,175.86,175.72,175.8,9036.0,146.3177,146.3843,146.2678,146.3344,9036.0
2019-06-10 15:20:00,175.82,175.84,175.61,175.61,20309.0,146.351,146.3677,146.1762,146.1762,20309.0
2019-06-10 15:25:00,175.63,175.74,175.53,175.73,14885.0,146.1929,146.2845,146.1097,146.2761,14885.0
2019-06-10 15:30:00,175.68,175.85,175.6,175.72,17789.0,146.2345,146.376,146.1679,146.2678,17789.0
2019-06-10 15:35:00,175.69,175.76,175.63,175.66,19896.0,146.2428,146.3011,146.1929,146.2179,19896.0
2019-06-10 15:40:00,175.66,175.76,175.57,175.72,23401.0,146.2179,146.3011,146.1429,146.2678,23401.0
2019-06-10 15:45:00,175.71,175.77,175.52,175.55,23210.0,146.2595,146.3094,146.1013,146.1263,23210.0
2019-06-10 15:50:00,175.55,175.66,175.38,175.65,51046.0,146.1263,146.2179,145.9848,146.2095,51046.0
2019-06-10 15:55:00,175.62,175.79,175.33,175.58,112954.0,146.1846,146.3261,145.9432,146.1513,112954.0
2019-06-11 09:30:00,176.27,176.5,176.0,176.33,57513.0,146.7256,146.9171,146.5009,146.7756,57513.0
2019-06-11 09:35:00,176.36,176.76,176.14,176.76,34802.0,146.8005,147.1335,146.6174,147.1335,34802.0
2019-06-11 09:40:00,176.75,176.95,176.26,176.8,15964.0,147.1252,147.2916,146.7173,147.1668,15964.0
2019-06-11 09:45:00,176.82,177.15,176.5,176.66,31972.0,147.1834,147.4581,146.9171,147.0503,31972.0
2019-06-11 09:50:00,176.71,176.84,176.5,176.67,23583.0,147.0919,147.2001,146.9171,147.0586,23583.0
2019-06-11 09:55:00,176.73,176.77,176.3,176.39,12799.0,147.1085,147.1418,146.7506,146.8255,12799.0
2019-06-11 10:00:00,176.37,176.41,176.15,176.33,15778.0,146.8089,146.8422,146.6257,146.7756,15778.0
2019-06-11 10:05:00,176.31,176.59,176.17,176.33,16438.0,146.7589,146.992,146.6424,146.7756,16438.0
2019-06-11 10:10:00,176.27,176.43,176.1,176.33,15205.0,146.7256,146.8588,146.5841,146.7756,15205.0
2019-06-11 10:15:00,176.36,176.47,176.29,176.41,16772.0,146.8005,146.8921,146.7423,146.8422,16772.0
2019-06-11 10:20:00,176.41,176.53,176.25,176.53,16046.0,146.8422,146.942,146.709,146.942,16046.0
2019-06-11 10:25:00,176.56,176.91,176.48,176.91,12291.0,146.967,147.2584,146.9004,147.2584,12291.0
2019-06-11 10:30:00,176.89,177.01,176.73,176.86,18961.0,147.2417,147.3416,147.1085,147.2167,18961.0
2019-06-11 10:35:00,176.81,176.96,176.69,176.7,28676.0,147.1751,147.3,147.0752,147.0835,28676.0
2019-06-11 10:40:00,176.7,176.77,176.53,176.57,17014.0,147.0835,147.1418,146.942,146.9753,17014.0
2019-06-11 10:45:00,176.62,176.77,176.28,176.32,14461.0,147.017,147.1418,146.7339,146.7672,14461.0
2019-06-11 10:50:00,176.25,176.54,176.08,176.53,13290.0,146.709,146.9504,146.5675,146.942,13290.0
2019-06-11 10:55:00,176.48,176.65,176.42,176.56,13298.0,146.9004,147.0419,146.8505,146.967,13298.0
2019-06-11 11:00:00,176.57,176.76,176.52,176.71,29780.0,146.9753,147.1335,146.9337,147.0919,29780.0
2019-06-11 11:05:00,176.68,176.77,176.48,176.65,29480.0,147.0669,147.1418,146.9004,147.0419,29480.0
2019-06-11 11:10:00,176.69,176.8,176.38,176.38,11516.0,147.0752,147.1668,146.8172,146.8172,11516.0
2019-06-11 11:15:00,176.36,176.55,176.34,176.55,21262.0,146.8005,146.9587,146.7839,146.9587,21262.0
2019-06-11 11:20:00,176.49,176.49,176.11,176.26,16812.0,146.9087,146.9087,146.5924,146.7173,16812.0
2019-06-11 11:25:00,176.28,176.45,176.26,176.32,16159.0,146.7339,146.8755,146.7173,146.7672,16159.0
2019-06-11 11:30:00,176.3,176.45,176.23,176.36,14880.0,146.7506,146.8755,146.6923,146.8005,14880.0
2019-06-11 11:35:00,176.4,176.44,176.26,176.33,12697.0,146.8338,146.8671,146.7173,146.7756,12697.0
2019-06-11 11:40:00,176.4,176.6,176.4,176.56,7377.0,146.8338,147.0003,146.8338,146.967,7377.0
2019-06-11 11:45:00,176.55,176.56,176.2,176.26,14267.0,146.9587,146.967,146.6674,146.7173,14267.0
2019-06-11 11:50:00,176.26,176.61,176.26,176.61,11927.0,146.7173,147.0086,146.7173,147.0086,11927.0
2019-06-11 11:55:00,176.55,176.63,176.42,176.44,10272.0,146.9587,147.0253,146.8505,146.8671,10272.0
2019-06-11 12:00:00,176.45,176.52,176.15,176.2,14627.0,146.8755,146.9337,146.6257,146.6674,14627.0
2019-06-11 12:05:00,176.22,176.33,176.04,176.19,10674.0,146.684,146.7756,146.5342,146.659,10674.0
2019-06-11 12:10:00,176.2,176.3,175.89,175.94,13550.0,146.6674,146.7506,146.4093,146.4509,13550.0
2019-06-11 12:15:00,175.79,175.91,175.78,175.9,7951.0,146.3261,146.426,146.3177,146.4176,7951.0
2019-06-11 12:20:00,175.91,176.18,175.9,176.11,6532.0,146.426,146.6507,146.4176,146.5924,6532.0
2019-06-11 12:25:00,176.09,176.15,175.88,175.94,12387.0,146.5758,146.6257,146.401,146.4509,12387.0
2019-06-11 12:30:00,175.94,176.21,175.94,176.1,6668.0,146.4509,146.6757,146.4509,146.5841,6668.0
2019-06-11 12:35:00,176.03,176.03,175.88,175.97,10640.0,146.5258,146.5258,146.401,146.4759,10640.0
2019-06-11 12:40:00,175.9,175.91,175.67,175.77,9192.0,146.4176,146.426,146.2262,146.3094,9192.0
2019-06-11 12:45:00,175.76,175.85,175.43,175.51,7099.0,146.3011,146.376,146.0264,146.093,7099.0
2019-06-11 12:50:00,175.54,175.57,175.33,175.44,8862.0,146.118,146.1429,145.9432,146.0347,8862.0
2019-06-11 12:55:00,175.42,175.46,175.21,175.25,6730.0,146.0181,146.0514,145.8433,145.8766,6730.0
2019-06-11 13:00:00,175.24,175.51,175.23,175.39,15481.0,145.8683,146.093,145.8599,145.9931,15481.0
2019-06-11 13:05:00,175.39,175.39,175.18,175.25,9322.0,145.9931,145.9931,145.8183,145.8766,9322.0
2019-06-11 13:10:00,175.2,175.53,175.14,175.49,13376.0,145.835,146.1097,145.785,146.0764,13376.0
2019-06-11 13:15:00,175.53,175.59,175.43,175.47,9136.0,146.1097,146.1596,146.0264,146.0597,9136.0
2019-06-11 13:20:00,175.47,175.48,175.21,175.24,10306.0,146.0597,146.068,145.8433,145.8683,10306.0
2019-06-11 13:25:00,175.24,175.36,175.21,175.36,7524.0,145.8683,145.9681,145.8433,145.9681,7524.0
2019-06-11 13:30:00,175.3,175.32,175.15,175.25,8008.0,145.9182,145.9348,145.7933,145.8766,8008.0
2019-06-11 13:35:00,175.24,175.52,175.21,175.33,11577.0,145.8683,146.1013,145.8433,145.9432,11577.0
2019-06-11 13:40:00,175.37,175.45,175.31,175.38,5308.0,145.9765,146.0431,145.9265,145.9848,5308.0
2019-06-11 13:45:00,175.39,175.39,175.2,175.2,10456.0,145.9931,145.9931,145.835,145.835,10456.0
2019-06-11 13:50:00,175.23,175.24,175.07,175.22,9323.0,145.8599,145.8683,145.7268,145.8516,9323.0
2019-06-11 13:55:00,175.24,175.27,175.11,175.21,11398.0,145.8683,145.8932,145.76,145.8433,11398.0
2019-06-11 14:00:00,175.22,175.43,175.22,175.43,10817.0,145.8516,146.0264,145.8516,146.0264,10817.0
2019-06-11 14:05:00,175.44,175.44,175.19,175.34,9558.0,146.0347,146.0347,145.8266,145.9515,9558.0
2019-06-11 14:10:00,175.32,175.42,175.23,175.37,9043.0,145.9348,146.0181,145.8599,145.9765,9043.0
2019-06-11 14:15:00,175.33,175.37,175.28,175.32,6914.0,145.9432,145.9765,145.9016,145.9348,6914.0
2019-06-11 14:20:00,175.36,175.37,175.13,175.13,9871.0,145.9681,145.9765,145.7767,145.7767,9871.0
2019-06-11 14:25:00,175.17,175.17,174.91,174.93,14222.0,145.81,145.81,145.5936,145.6102,14222.0
2019-06-11 14:30:00,174.96,175.13,174.96,175.0,6891.0,145.6352,145.7767,145.6352,145.6685,6891.0
2019-06-11 14:35:00,174.98,174.98,174.71,174.82,15755.0,145.6518,145.6518,145.4271,145.5187,15755.0
2019-06-11 14:40:00,174.83,174.96,174.68,174.96,13293.0,145.527,145.6352,145.4021,145.6352,13293.0
2019-06-11 14:45:00,174.96,174.98,174.84,174.97,11246.0,145.6352,145.6518,145.5353,145.6435,11246.0
2019-06-11 14:50:00,175.0,175.05,174.89,174.93,10580.0,145.6685,145.7101,145.5769,145.6102,10580.0
2019-06-11 14:55:00,174.9,175.12,174.85,175.08,14419.0,145.5852,145.7684,145.5436,145.7351,14419.0
2019-06-11 15:00:00,175.09,175.17,175.0,175.15,14643.0,145.7434,145.81,145.6685,145.7933,14643.0
2019-06-11 15:05:00,175.12,175.43,175.12,175.41,10235.0,145.7684,146.0264,145.7684,146.0098,10235.0
2019-06-11 15:10:00,175.41,175.44,175.19,175.19,12043.0,146.0098,146.0347,145.8266,145.8266,12043.0
2019-06-11 15:15:00,175.19,175.24,175.0,175.02,11565.0,145.8266,145.8683,145.6685,145.6851,11565.0
2019-06-11 15:20:00,175.0,175.11,174.98,175.08,16863.0,145.6685,145.76,145.6518,145.7351,16863.0
2019-06-11 15:25:00,175.09,175.1,174.98,175.09,17109.0,145.7434,145.7517,145.6518,145.7434,17109.0
2019-06-11 15:30:00,175.04,175.26,174.92,175.24,19632.0,145.7018,145.8849,145.6019,145.8683,19632.0
2019-06-11 15:35:00,175.22,175.22,175.05,175.17,18818.0,145.8516,145.8516,145.7101,145.81,18818.0
2019-06-11 15:40:00,175.14,175.17,175.07,175.15,21722.0,145.785,145.81,145.7268,145.7933,21722.0
2019-06-11 15:45:00,175.15,175.16,174.88,174.91,21906.0,145.7933,145.8017,145.5686,145.5936,21906.0
2019-06-11 15:50:00,174.89,174.89,174.53,174.75,41931.0,145.5769,145.5769,145.2773,145.4604,41931.0
2019-06-11 15:55:00,174.73,174.73,174.2,174.6,139033.0,145.4437,145.4437,145.0026,145.3355,139033.0
2019-06-12 09:30:00,175.21,176.17,174.94,174.97,39479.0,145.8433,146.6424,145.6185,145.6435,39479.0
2019-06-12 09:35:00,174.91,176.19,174.91,176.15,35608.0,145.5936,146.659,145.5936,146.6257,35608.0
2019-06-12 09:40:00,176.19,176.69,175.99,176.11,17577.0,146.659,147.0752,146.4926,146.5924,17577.0
2019-06-12 09:45:00,176.07,176.2,175.56,175.97,15031.0,146.5591,146.6674,146.1346,146.4759,15031.0
2019-06-12 09:50:00,175.9,175.9,175.3,175.3,13382.0,146.4176,146.4176,145.9182,145.9182,13382.0
2019-06-12 09:55:00,175.37,175.6,175.18,175.24,18845.0,145.9765,146.1679,145.8183,145.8683,18845.0
2019-06-12 10:00:00,175.17,175.27,174.65,174.65,16938.0,145.81,145.8932,145.3771,145.3771,16938.0
2019-06-12 10:05:00,174.65,174.69,174.16,174.39,24309.0,145.3771,145.4104,144.9693,145.1607,24309.0
2019-06-12 10:10:00,174.3,174.68,174.3,174.49,28277.0,145.0858,145.4021,145.0858,145.244,28277.0
2019-06-12 10:15:00,174.56,174.84,174.55,174.8,14706.0,145.3022,145.5353,145.2939,145.502,14706.0
2019-06-12 10:20:00,174.78,175.08,174.75,174.99,25865.0,145.4854,145.7351,145.4604,145.6602,25865.0
2019-06-12 10:25:00,174.98,175.3,174.87,175.22,25329.0,145.6518,145.9182,145.5603,145.8516,25329.0
2019-06-12 10:30:00,175.17,175.28,174.95,175.17,9636.0,145.81,145.9016,145.6269,145.81,9636.0
2019-06-12 10:35:00,175.2,175.41,175.15,175.41,7587.0,145.835,146.0098,145.7933,146.0098,7587.0
2019-06-12 10:40:00,175.43,175.45,175.05,175.23,10725.0,146.0264,146.0431,145.7101,145.8599,10725.0
2019-06-12 10:45:00,175.23,175.51,175.23,175.44,5415.0,145.8599,146.093,145.8599,146.0347,5415.0
2019-06-12 10:50:00,175.44,175.9,175.44,175.84,15129.0,146.0347,146.4176,146.0347,146.3677,15129.0
2019-06-12 10:55:00,175.8,176.09,175.76,175.79,8341.0,146.3344,146.5758,146.3011,146.3261,8341.0
2019-06-12 11:00:00,175.77,176.03,175.65,176.02,7816.0,146.3094,146.5258,146.2095,146.5175,7816.0
2019-06-12 11:05:00,176.01,176.01,175.48,175.48,6497.0,146.5092,146.5092,146.068,146.068,6497.0
2019-06-12 11:10:00,175.5,175.62,175.45,175.57,7623.0,146.0847,146.1846,146.0431,146.1429,7623.0
2019-06-12 11:15:00,175.58,175.78,175.58,175.72,9244.0,146.1513,146.3177,146.1513,146.2678,9244.0
2019-06-12 11:20:00,175.68,175.69,175.43,175.47,5081.0,146.2345,146.2428,146.0264,146.0597,5081.0
2019-06-12 11:25:00,175.5,175.8,175.5,175.77,7515.0,146.0847,146.3344,146.0847,146.3094,7515.0
2019-06-12 11:30:00,175.86,175.92,175.67,175.89,11917.0,146.3843,146.4343,146.2262,146.4093,11917.0
2019-06-12 11:35:00,175.87,175.87,175.59,175.74,6693.0,146.3927,146.3927,146.1596,146.2845,6693.0
2019-06-12 11:40:00,175.67,175.76,175.56,175.56,5101.0,146.2262,146.3011,146.1346,146.1346,5101.0
2019-06-12 11:45:00,175.6,175.72,175.56,175.6,6842.0,146.1679,146.2678,146.1346,146.1679,6842.0
2019-06-12 11:50:00,175.64,175.64,175.37,175.38,4879.0,146.2012,146.2012,145.9765,145.9848,4879.0
2019-06-12 11:55:00,175.39,175.55,175.39,175.4,7412.0,145.9931,146.1263,145.9931,146.0014,7412.0
2019-06-12 12:00:00,175.47,175.67,175.47,175.58,5156.0,146.0597,146.2262,146.0597,146.1513,5156.0
2019-06-12 12:05:00,175.57,175.7,175.49,175.65,5511.0,146.1429,146.2512,146.0764,146.2095,5511.0
2019-06-12 12:10:00,175.68,175.68,175.52,175.52,5821.0,146.2345,146.2345,146.1013,146.1013,5821.0
2019-06-12 12:15:00,175.54,175.67,175.44,175.58,20932.0,146.118,146.2262,146.0347,146.1513,20932.0
2019-06-12 12:20:00,175.51,175.72,175.51,175.71,7169.0,146.093,146.2678,146.093,146.2595,7169.0
2019-06-12 12:25:00,175.72,175.87,175.72,175.8,6493.0,146.2678,146.3927,146.2678,146.3344,6493.0
2019-06-12 12:30:00,175.82,175.86,175.75,175.75,6091.0,146.351,146.3843,146.2928,146.2928,6091.0
2019-06-12 12:35:00,175.75,175.76,175.6,175.67,7575.0,146.2928,146.3011,146.1679,146.2262,7575.0
2019-06-12 12:40:00,175.67,175.82,175.65,175.72,6582.0,146.2262,146.351,146.2095,146.2678,6582.0
2019-06-12 12:45:00,175.75,175.94,175.72,175.94,4043.0,146.2928,146.4509,146.2678,146.4509,4043.0
2019-06-12 12:50:00,175.91,175.99,175.86,175.88,4711.0,146.426,146.4926,146.3843,146.401,4711.0
2019-06-12 12:55:00,175.87,175.9,175.8,175.81,3000.0,146.3927,146.4176,146.3344,146.3427,3000.0
2019-06-12 13:00:00,175.84,175.85,175.75,175.82,3620.0,146.3677,146.376,146.2928,146.351,3620.0
2019-06-12 13:05:00,175.83,175.96,175.81,175.81,11254.0,146.3594,146.4676,146.3427,146.3427,11254.0
2019-06-12 13:10:00,175.77,175.83,175.63,175.7,9591.0,146.3094,146.3594,146.1929,146.2512,9591.0
2019-06-12 13:15:00,175.67,175.77,175.64,175.74,4784.0,146.2262,146.3094,146.2012,146.2845,4784.0
2019-06-12 13:20:00,175.74,175.75,175.67,175.68,9698.0,146.2845,146.2928,146.2262,146.2345,9698.0
2019-06-12 13:25:00,175.65,175.78,175.62,175.76,8173.0,146.2095,146.3177,146.1846,146.3011,8173.0
2019-06-12 13:30:00,175.75,175.83,175.66,175.7,9835.0,146.2928,146.3594,146.2179,146.2512,9835.0
2019-06-12 13:35:00,175.73,175.76,175.57,175.58,6056.0,146.2761,146.3011,146.1429,146.1513,6056.0
2019-06-12 13:40:00,175.58,175.63,175.39,175.43,4769.0,146.1513,146.1929,145.9931,146.0264,4769.0
2019-06-12 13:45:00,175.45,175.55,175.4,175.48,6769.0,146.0431,146.1263,146.0014,146.068,6769.0
2019-06-12 13:50:00,175.5,175.52,175.44,175.44,3582.0,146.0847,146.1013,146.0347,146.0347,3582.0
2019-06-12 13:55:00,175.46,175.5,175.43,175.43,5269.0,146.0514,146.0847,146.0264,146.0264,5269.0
2019-06-12 14:00:00,175.43,175.51,175.32,175.41,7428.0,146.0264,146.093,145.9348,146.0098,7428.0
2019-06-12 14:05:00,175.41,175.57,175.38,175.5,5244.0,146.0098,146.1429,145.9848,146.0847,5244.0
2019-06-12 14:10:00,175.5,175.56,175.46,175.51,4785.0,146.0847,146.1346,146.0514,146.093,4785.0
2019-06-12 14:15:00,175.56,175.64,175.51,175.52,8311.0,146.1346,146.2012,146.093,146.1013,8311.0
2019-06-12 14:20:00,175.55,175.61,175.42,175.58,13632.0,146.1263,146.1762,146.0181,146.1513,13632.0
2019-06-12 14:25:00,175.56,175.6,175.47,175.55,19716.0,146.1346,146.1679,146.0597,146.1263,19716.0
2019-06-12 14:30:00,175.55,175.57,175.46,175.52,19891.0,146.1263,146.1429,146.0514,146.1013,19891.0
2019-06-12 14:35:00,175.52,175.6,175.44,175.57,24852.0,146.1013,146.1679,146.0347,146.1429,24852.0
2019-06-12 14:40:00,175.56,175.59,175.46,175.51,20241.0,146.1346,146.1596,146.0514,146.093,20241.0
2019-06-12 14:45:00,175.51,175.51,175.31,175.34,13578.0,146.093,146.093,145.9265,145.9515,13578.0
2019-06-12 14:50:00,175.33,175.35,175.15,175.32,16594.0,145.9432,145.9598,145.7933,145.9348,16594.0
2019-06-12 14:55:00,175.38,175.51,175.34,175.34,9900.0,145.9848,146.093,145.9515,145.9515,9900.0
2019-06-12 15:00:00,175.38,175.38,175.18,175.25,19328.0,145.9848,145.9848,145.8183,145.8766,19328.0
2019-06-12 15:05:00,175.23,175.44,175.12,175.41,28758.0,145.8599,146.0347,145.7684,146.0098,28758.0
2019-06-12 15:10:00,175.4,175.4,175.23,175.31,14003.0,146.0014,146.0014,145.8599,145.9265,14003.0
2019-06-12 15:15:00,175.3,175.51,175.19,175.2,29118.0,145.9182,146.093,145.8266,145.835,29118.0
2019-06-12 15:20:00,175.21,175.37,175.21,175.29,13417.0,145.8433,145.9765,145.8433,145.9099,13417.0
2019-06-12 15:25:00,175.27,175.29,175.12,175.14,21581.0,145.8932,145.9099,145.7684,145.785,21581.0
2019-06-12 15:30:00,175.14,175.14,175.0,175.08,27642.0,145.785,145.785,145.6685,145.7351,27642.0
2019-06-12 15:35:00,175.06,175.08,174.87,175.07,42426.0,145.7184,145.7351,145.5603,145.7268,42426.0
2019-06-12 15:40:00,175.06,175.17,174.98,174.98,27636.0,145.7184,145.81,145.6518,145.6518,27636.0
2019-06-12 15:45:00,175.0,175.24,174.95,175.17,25442.0,145.6685,145.8683,145.6269,145.81,25442.0
2019-06-12 15:50:00,175.18,175.55,175.18,175.49,30006.0,145.8183,146.1263,145.8183,146.0764,30006.0
2019-06-12 15:55:00,175.51,175.64,175.29,175.64,80735.0,146.093,146.2012,145.9099,146.2012,80735.0
2019-06-13 09:30:00,175.83,177.03,175.23,176.99,44073.0,146.3594,147.3582,145.8599,147.3249,44073.0
2019-06-13 09:35:00,177.01,177.23,176.88,177.14,12671.0,147.3416,147.5247,147.2334,147.4498,12671.0
2019-06-13 09:40:00,177.07,177.45,176.94,177.3,14586.0,147.3915,147.7078,147.2833,147.583,14586.0
2019-06-13 09:45:00,177.26,177.33,176.78,176.95,10512.0,147.5497,147.608,147.1501,147.2916,10512.0
2019-06-13 09:50:00,176.94,176.98,176.38,176.67,14392.0,147.2833,147.3166,146.8172,147.0586,14392.0
2019-06-13 09:55:00,176.72,176.94,176.45,176.57,14895.0,147.1002,147.2833,146.8755,146.9753,14895.0
2019-06-13 10:00:00,176.62,176.81,176.41,176.47,22864.0,147.017,147.1751,146.8422,146.8921,22864.0
2019-06-13 10:05:00,176.44,176.48,175.87,176.14,12283.0,146.8671,146.9004,146.3927,146.6174,12283.0
2019-06-13 10:10:00,176.17,176.37,176.12,176.3,9589.0,146.6424,146.8089,146.6008,146.7506,9589.0
2019-06-13 10:15:00,176.26,176.33,176.14,176.14,6136.0,146.7173,146.7756,146.6174,146.6174,6136.0
2019-06-13 10:20:00,176.14,176.45,176.05,176.41,5034.0,146.6174,146.8755,146.5425,146.8422,5034.0
2019-06-13 10:25:00,176.4,176.86,176.39,176.75,18874.0,146.8338,147.2167,146.8255,147.1252,18874.0
2019-06-13 10:30:00,176.8,176.93,176.7,176.77,10503.0,147.1668,147.275,147.0835,147.1418,10503.0
2019-06-13 10:35:00,176.82,176.94,176.62,176.72,16894.0,147.1834,147.2833,147.017,147.1002,16894.0
2019-06-13 10:40:00,176.7,176.74,176.29,176.53,7880.0,147.0835,147.1168,146.7423,146.942,7880.0
2019-06-13 10:45:00,176.5,176.57,176.35,176.35,10488.0,146.9171,146.9753,146.7922,146.7922,10488.0
2019-06-13 10:50:00,176.33,176.41,176.23,176.29,19650.0,146.7756,146.8422,146.6923,146.7423,19650.0
2019-06-13 10:55:00,176.27,176.33,176.19,176.21,11252.0,146.7256,146.7756,146.659,146.6757,11252.0
2019-06-13 11:00:00,176.2,176.61,176.2,176.61,21095.0,146.6674,147.0086,146.6674,147.0086,21095.0
2019-06-13 11:05:00,176.44,176.48,176.14,176.31,14361.0,146.8671,146.9004,146.6174,146.7589,14361.0
2019-06-13 11:10:00,176.27,176.27,176.06,176.16,19481.0,146.7256,146.7256,146.5508,146.6341,19481.0
2019-06-13 11:15:00,176.22,176.22,176.02,176.08,5060.0,146.684,146.684,146.5175,146.5675,5060.0
2019-06-13 11:20:00,176.1,176.25,175.99,176.13,8640.0,146.5841,146.709,146.4926,146.6091,8640.0
2019-06-13 11:25:00,176.1,176.2,176.1,176.15,4229.0,146.5841,146.6674,146.5841,146.6257,4229.0
2019-06-13 11:30:00,176.19,176.31,176.11,176.11,5350.0,146.659,146.7589,146.5924,146.5924,5350.0
2019-06-13 11:35:00,176.14,176.3,176.07,176.25,10283.0,146.6174,146.7506,146.5591,146.709,10283.0
2019-06-13 11:40:00,176.26,176.4,176.25,176.29,7735.0,146.7173,146.8338,146.709,146.7423,7735.0
2019-06-13 11:45:00,176.33,176.46,176.26,176.35,9978.0,146.7756,146.8838,146.7173,146.7922,9978.0
2019-06-13 11:50:00,176.33,176.44,176.23,176.24,6538.0,146.7756,146.8671,146.6923,146.7006,6538.0
2019-06-13 11:55:00,176.24,176.26,176.14,176.22,4829.0,146.7006,146.7173,146.6174,146.684,4829.0
2019-06-13 12:00:00,176.23,176.28,176.19,176.24,5512.0,146.6923,146.7339,146.659,146.7006,5512.0
2019-06-13 12:05:00,176.21,176.36,176.18,176.27,2854.0,146.6757,146.8005,146.6507,146.7256,2854.0
2019-06-13 12:10:00,176.27,176.29,176.13,176.17,3607.0,146.7256,146.7423,146.6091,146.6424,3607.0
2019-06-13 12:15:00,176.17,176.27,176.08,176.25,6966.0,146.6424,146.7256,146.5675,146.709,6966.0
2019-06-13 12:20:00,176.23,176.24,176.03,176.13,2690.0,146.6923,146.7006,146.5258,146.6091,2690.0
2019-06-13 12:25:00,176.17,176.29,176.11,176.11,4654.0,146.6424,146.7423,146.5924,146.5924,4654.0
2019-06-13 12:30:00,176.15,176.16,176.02,176.12,10573.0,146.6257,146.6341,146.5175,146.6008,10573.0
2019-06-13 12:35:00,176.11,176.14,176.03,176.03,2521.0,146.5924,146.6174,146.5258,146.5258,2521.0
2019-06-13 12:40:00,176.06,176.34,175.96,176.34,10674.0,146.5508,146.7839,146.4676,146.7839,10674.0
2019-06-13 12:45:00,176.39,176.43,176.23,176.34,5243.0,146.8255,146.8588,146.6923,146.7839,5243.0
2019-06-13 12:50:00,176.33,176.43,176.28,176.43,5096.0,146.7756,146.8588,146.7339,146.8588,5096.0
2019-06-13 12:55:00,176.42,176.44,176.34,176.43,3174.0,146.8505,146.8671,146.7839,146.8588,3174.0
2019-06-13 13:00:00,176.45,176.46,176.25,176.28,6395.0,146.8755,146.8838,146.709,146.7339,6395.0
2019-06-13 13:05:00,176.24,176.28,176.19,176.24,4729.0,146.7006,146.7339,146.659,146.7006,4729.0
2019-06-13 13:10:00,176.24,176.31,176.14,176.17,7163.0,146.7006,146.7589,146.6174,146.6424,7163.0
2019-06-13 13:15:00,176.17,176.33,176.15,176.31,10904.0,146.6424,146.7756,146.6257,146.7589,10904.0
2019-06-13 13:20:00,176.29,176.3,176.15,176.22,8590.0,146.7423,146.7506,146.6257,146.684,8590.0
2019-06-13 13:25:00,176.18,176.25,176.16,176.22,4556.0,146.6507,146.709,146.6341,146.684,4556.0
2019-06-13 13:30:00,176.23,176.31,176.17,176.22,7532.0,146.6923,146.7589,146.6424,146.684,7532.0
2019-06-13 13:35:00,176.21,176.27,176.18,176.2,5713.0,146.6757,146.7256,146.6507,146.6674,5713.0
2019-06-13 13:40:00,176.25,176.37,176.18,176.33,8374.0,146.709,146.8089,146.6507,146.7756,8374.0
2019-06-13 13:45:00,176.3,176.37,176.23,176.37,6740.0,146.7506,146.8089,146.6923,146.8089,6740.0
2019-06-13 13:50:00,176.37,176.37,176.25,176.36,3800.0,146.8089,146.8089,146.709,146.8005,3800.0
2019-06-13 13:55:00,176.34,176.34,176.3,176.32,3121.0,146.7839,146.7839,146.7506,146.7672,3121.0
2019-06-13 14:00:00,176.28,176.29,176.1,176.24,11240.0,146.7339,146.7423,146.5841,146.7006,11240.0
2019-06-13 14:05:00,176.18,176.24,175.98,176.01,16506.0,146.6507,146.7006,146.4842,146.5092,16506.0
2019-06-13 14:10:00,176.06,176.14,175.97,176.14,4500.0,146.5508,146.6174,146.4759,146.6174,4500.0
2019-06-13 14:15:00,176.12,176.21,175.94,176.02,9779.0,146.6008,146.6757,146.4509,146.5175,9779.0
2019-06-13 14:20:00,176.05,176.15,176.05,176.13,4210.0,146.5425,146.6257,146.5425,146.6091,4210.0
2019-06-13 14:25:00,176.13,176.26,176.1,176.23,5137.0,146.6091,146.7173,146.5841,146.6923,5137.0
2019-06-13 14:30:00,176.23,176.32,176.15,176.18,6599.0,146.6923,146.7672,146.6257,146.6507,6599.0
2019-06-13 14:35:00,176.15,176.17,176.01,176.12,8476.0,146.6257,146.6424,146.5092,146.6008,8476.0
2019-06-13 14:40:00,176.11,176.26,176.06,176.26,7008.0,146.5924,146.7173,146.5508,146.7173,7008.0
2019-06-13 14:45:00,176.27,176.28,176.16,176.21,4295.0,146.7256,146.7339,146.6341,146.6757,4295.0
2019-06-13 14:50:00,176.21,176.27,176.11,176.18,10421.0,146.6757,146.7256,146.5924,146.6507,10421.0
2019-06-13 14:55:00,176.2,176.26,176.15,176.16,9003.0,146.6674,146.7173,146.6257,146.6341,9003.0
2019-06-13 15:00:00,176.16,176.23,176.09,176.18,29210.0,146.6341,146.6923,146.5758,146.6507,29210.0
2019-06-13 15:05:00,176.15,176.18,176.1,176.16,14813.0,146.6257,146.6507,146.5841,146.6341,14813.0
2019-06-13 15:10:00,176.15,176.26,176.13,176.19,16063.0,146.6257,146.7173,146.6091,146.659,16063.0
2019-06-13 15:15:00,176.15,176.22,176.1,176.17,12020.0,146.6257,146.684,146.5841,146.6424,12020.0
2019-06-13 15:20:00,176.16,176.28,176.15,176.2,12741.0,146.6341,146.7339,146.6257,146.6674,12741.0
2019-06-13 15:25:00,176.22,176.35,176.18,176.33,26206.0,146.684,146.7922,146.6507,146.7756,26206.0
2019-06-13 15:30:00,176.3,176.56,176.29,176.54,26419.0,146.7506,146.967,146.7423,146.9504,26419.0
2019-06-13 15:35:00,176.52,176.56,176.42,176.5,24829.0,146.9337,146.967,146.8505,146.9171,24829.0
2019-06-13 15:40:00,176.46,176.58,176.43,176.54,17233.0,146.8838,146.9837,146.8588,146.9504,17233.0
2019-06-13 15:45:00,176.52,176.56,176.31,176.31,22555.0,146.9337,146.967,146.7589,146.7589,22555.0
2019-06-13 15:50:00,176.3,176.33,176.12,176.23,47422.0,146.7506,146.7756,146.6008,146.6923,47422.0
2019-06-13 15:55:00,176.23,176.88,176.14,176.75,78997.0,146.6923,147.2334,146.6174,147.1252,78997.0
2019-06-14 09:30:00,176.97,177.23,176.3,176.62,39136.0,147.3083,147.5247,146.7506,147.017,39136.0
2019-06-14 09:35:00,176.86,177.07,176.47,176.84,16892.0,147.2167,147.3915,146.8921,147.2001,16892.0
2019-06-14 09:40:00,176.83,177.0,176.33,176.53,6682.0,147.1918,147.3333,146.7756,146.942,6682.0
2019-06-14 09:45:00,176.57,177.02,176.57,177.02,7401.0,146.9753,147.3499,146.9753,147.3499,7401.0
2019-06-14 09:50:00,177.02,177.44,177.01,177.26,16612.0,147.3499,147.6995,147.3416,147.5497,16612.0
2019-06-14 09:55:00,177.26,177.9,177.22,177.87,18627.0,147.5497,148.0824,147.5164,148.0574,18627.0
2019-06-14 10:00:00,177.75,177.82,177.43,177.5,19788.0,147.9576,148.0158,147.6912,147.7495,19788.0
2019-06-14 10:05:00,177.55,177.7,177.41,177.52,15259.0,147.7911,147.9159,147.6745,147.7661,15259.0
2019-06-14 10:10:00,177.63,177.75,177.47,177.47,6897.0,147.8577,147.9576,147.7245,147.7245,6897.0
2019-06-14 10:15:00,177.52,177.65,177.37,177.37,12193.0,147.7661,147.8743,147.6413,147.6413,12193.0
2019-06-14 10:20:00,177.38,177.73,177.35,177.49,11323.0,147.6496,147.9409,147.6246,147.7411,11323.0
2019-06-14 10:25:00,177.47,177.66,177.46,177.53,10263.0,147.7245,147.8826,147.7162,147.7744,10263.0
2019-06-14 10:30:00,177.59,177.67,177.51,177.53,18774.0,147.8244,147.891,147.7578,147.7744,18774.0
2019-06-14 10:35:00,177.53,177.58,177.4,177.48,16636.0,147.7744,147.8161,147.6662,147.7328,16636.0
2019-06-14 10:40:00,177.56,177.67,177.46,177.57,10363.0,147.7994,147.891,147.7162,147.8077,10363.0
2019-06-14 10:45:00,177.6,177.62,177.35,177.61,10937.0,147.8327,147.8493,147.6246,147.841,10937.0
2019-06-14 10:50:00,177.64,177.74,177.59,177.68,17968.0,147.866,147.9492,147.8244,147.8993,17968.0
2019-06-14 10:55:00,177.71,177.71,177.43,177.55,20328.0,147.9243,147.9243,147.6912,147.7911,20328.0
2019-06-14 11:00:00,177.59,177.6,177.35,177.45,10907.0,147.8244,147.8327,147.6246,147.7078,10907.0
2019-06-14 11:05:00,177.41,177.47,176.82,176.82,14471.0,147.6745,147.7245,147.1834,147.1834,14471.0
2019-06-14 11:10:00,176.78,176.85,176.51,176.6,16464.0,147.1501,147.2084,146.9254,147.0003,16464.0
2019-06-14 11:15:00,176.62,176.72,176.53,176.6,5873.0,147.017,147.1002,146.942,147.0003,5873.0
2019-06-14 11:20:00,176.54,176.74,176.46,176.74,7834.0,146.9504,147.1168,146.8838,147.1168,7834.0
2019-06-14 11:25:00,176.7,176.7,176.39,176.51,6800.0,147.0835,147.0835,146.8255,146.9254,6800.0
2019-06-14 11:30:00,176.48,176.82,176.43,176.71,8913.0,146.9004,147.1834,146.8588,147.0919,8913.0
2019-06-14 11:35:00,176.69,176.76,176.57,176.65,4966.0,147.0752,147.1335,146.9753,147.0419,4966.0
2019-06-14 11:40:00,176.57,176.64,176.33,176.4,8718.0,146.9753,147.0336,146.7756,146.8338,8718.0
2019-06-14 11:45:00,176.4,176.58,176.35,176.53,10279.0,146.8338,146.9837,146.7922,146.942,10279.0
2019-06-14 11:50:00,176.57,176.77,176.47,176.56,12499.0,146.9753,147.1418,146.8921,146.967,12499.0
2019-06-14 11:55:00,176.55,176.79,176.54,176.63,6807.0,146.9587,147.1585,146.9504,147.0253,6807.0
2019-06-14 12:00:00,176.63,176.7,176.54,176.65,4703.0,147.0253,147.0835,146.9504,147.0419,4703.0
2019-06-14 12:05:00,176.64,176.7,176.63,176.69,6760.0,147.0336,147.0835,147.0253,147.0752,6760.0
2019-06-14 12:10:00,176.7,176.74,176.59,176.62,7982.0,147.0835,147.1168,146.992,147.017,7982.0
2019-06-14 12:15:00,176.59,176.71,176.56,176.67,7724.0,146.992,147.0919,146.967,147.0586,7724.0
2019-06-14 12:20:00,176.68,176.71,176.61,176.69,2928.0,147.0669,147.0919,147.0086,147.0752,2928.0
2019-06-14 12:25:00,176.7,176.7,176.61,176.64,3100.0,147.0835,147.0835,147.0086,147.0336,3100.0
2019-06-14 12:30:00,176.63,176.71,176.62,176.68,6451.0,147.0253,147.0919,147.017,147.0669,6451.0
2019-06-14 12:35:00,176.66,176.74,176.65,176.72,3646.0,147.0503,147.1168,147.0419,147.1002,3646.0
2019-06-14 12:40:00,176.72,176.77,176.55,176.63,7155.0,147.1002,147.1418,146.9587,147.0253,7155.0
2019-06-14 12:45:00,176.63,176.67,176.56,176.66,12248.0,147.0253,147.0586,146.967,147.0503,12248.0
2019-06-14 12:50:00,176.65,176.68,176.59,176.66,2049.0,147.0419,147.0669,146.992,147.0503,2049.0
2019-06-14 12:55:00,176.63,176.74,176.59,176.7,7492.0,147.0253,147.1168,146.992,147.0835,7492.0
2019-06-14 13:00:00,176.67,176.72,176.64,176.69,1800.0,147.0586,147.1002,147.0336,147.0752,1800.0
2019-06-14 13:05:00,176.64,176.73,176.6,176.66,8061.0,147.0336,147.1085,147.0003,147.0503,8061.0
2019-06-14 13:10:00,176.65,176.65,176.48,176.57,8188.0,147.0419,147.0419,146.9004,146.9753,8188.0
2019-06-14 13:15:00,176.57,176.58,176.43,176.47,5971.0,146.9753,146.9837,146.8588,146.8921,5971.0
2019-06-14 13:20:00,176.45,176.56,176.43,176.56,7467.0,146.8755,146.967,146.8588,146.967,7467.0
2019-06-14 13:25:00,176.53,176.59,176.44,176.5,5799.0,146.942,146.992,146.8671,146.9171,5799.0
2019-06-14 13:30:00,176.46,176.47,176.29,176.3,7705.0,146.8838,146.8921,146.7423,146.7506,7705.0
2019-06-14 13:35:00,176.3,176.58,176.24,176.55,20183.0,146.7506,146.9837,146.7006,146.9587,20183.0
2019-06-14 13:40:00,176.53,176.59,176.36,176.36,8951.0,146.942,146.992,146.8005,146.8005,8951.0
2019-06-14 13:45:00,176.41,176.42,176.25,176.27,8177.0,146.8422,146.8505,146.709,146.7256,8177.0
2019-06-14 13:50:00,176.3,176.33,176.19,176.33,5505.0,146.7506,146.7756,146.659,146.7756,5505.0
2019-06-14 13:55:00,176.33,176.34,176.24,176.26,6371.0,146.7756,146.7839,146.7006,146.7173,6371.0
2019-06-14 14:00:00,176.32,176.37,176.28,176.3,5588.0,146.7672,146.8089,146.7339,146.7506,5588.0
2019-06-14 14:05:00,176.33,176.33,176.15,176.2,4103.0,146.7756,146.7756,146.6257,146.6674,4103.0
2019-06-14 14:10:00,176.21,176.26,176.12,176.12,7453.0,146.6757,146.7173,146.6008,146.6008,7453.0
2019-06-14 14:15:00,176.14,176.35,176.12,176.28,9008.0,146.6174,146.7922,146.6008,146.7339,9008.0
2019-06-14 14:20:00,176.3,176.3,176.07,176.07,11033.0,146.7506,146.7506,146.5591,146.5591,11033.0
2019-06-14 14:25:00,176.04,176.18,175.98,176.18,10663.0,146.5342,146.6507,146.4842,146.6507,10663.0
2019-06-14 14:30:00,176.12,176.26,176.12,176.24,7228.0,146.6008,146.7173,146.6008,146.7006,7228.0
2019-06-14 14:35:00,176.26,176.37,176.2,176.37,9473.0,146.7173,146.8089,146.6674,146.8089,9473.0
2019-06-14 14:40:00,176.32,176.33,176.16,176.29,8116.0,146.7672,146.7756,146.6341,146.7423,8116.0
2019-06-14 14:45:00,176.34,176.35,176.21,176.25,7918.0,146.7839,146.7922,146.6757,146.709,7918.0
2019-06-14 14:50:00,176.26,176.31,176.2,176.25,9147.0,146.7173,146.7589,146.6674,146.709,9147.0
2019-06-14 14:55:00,176.25,176.27,176.21,176.25,4412.0,146.709,146.7256,146.6757,146.709,4412.0
2019-06-14 15:00:00,176.24,176.33,176.16,176.27,14235.0,146.7006,146.7756,146.6341,146.7256,14235.0
2019-06-14 15:05:00,176.27,176.43,176.27,176.41,4490.0,146.7256,146.8588,146.7256,146.8422,4490.0
2019-06-14 15:10:00,176.41,176.59,176.33,176.59,12214.0,146.8422,146.992,146.7756,146.992,12214.0
2019-06-14 15:15:00,176.55,176.79,176.55,176.57,13953.0,146.9587,147.1585,146.9587,146.9753,13953.0
2019-06-14 15:20:00,176.6,176.94,176.58,176.88,18395.0,147.0003,147.2833,146.9837,147.2334,18395.0
2019-06-14 15:25:00,176.88,176.88,176.73,176.83,16713.0,147.2334,147.2334,147.1085,147.1918,16713.0
2019-06-14 15:30:00,176.83,176.85,176.68,176.82,13570.0,147.1918,147.2084,147.0669,147.1834,13570.0
2019-06-14 15:35:00,176.8,176.86,176.7,176.7,14662.0,147.1668,147.2167,147.0835,147.0835,14662.0
2019-06-14 15:40:00,176.68,176.69,176.51,176.55,14366.0,147.0669,147.0752,146.9254,146.9587,14366.0
2019-06-14 15:45:00,176.55,176.55,176.1,176.15,33380.0,146.9587,146.9587,146.5841,146.6257,33380.0
2019-06-14 15:50:00,176.12,176.3,176.07,176.24,43697.0,146.6008,146.7506,146.5591,146.7006,43697.0
2019-06-14 15:55:00,176.2,176.2,175.55,176.09,112319.0,146.6674,146.6674,146.1263,146.5758,112319.0
2019-06-17 09:30:00,176.39,176.91,176.03,176.91,34606.0,146.8255,147.2584,146.5258,147.2584,34606.0
2019-06-17 09:35:00,176.95,177.2,176.29,176.31,24738.0,147.2916,147.4997,146.7423,146.7589,24738.0
2019-06-17 09:40:00,176.31,176.4,175.4,175.7,22704.0,146.7589,146.8338,146.0014,146.2512,22704.0
2019-06-17 09:45:00,175.96,176.25,175.84,176.17,10701.0,146.4676,146.709,146.3677,146.6424,10701.0
2019-06-17 09:50:00,176.16,176.84,176.16,176.83,12132.0,146.6341,147.2001,146.6341,147.1918,12132.0
2019-06-17 09:55:00,176.84,177.07,176.56,176.65,10400.0,147.2001,147.3915,146.967,147.0419,10400.0
2019-06-17 10:00:00,176.71,177.29,176.57,177.27,9331.0,147.0919,147.5747,146.9753,147.558,9331.0
2019-06-17 10:05:00,177.33,177.73,177.28,177.59,10763.0,147.608,147.9409,147.5663,147.8244,10763.0
2019-06-17 10:10:00,177.54,177.67,177.48,177.66,18868.0,147.7828,147.891,147.7328,147.8826,18868.0
2019-06-17 10:15:00,177.63,177.74,177.43,177.46,17574.0,147.8577,147.9492,147.6912,147.7162,17574.0
2019-06-17 10:20:00,177.42,177.75,177.4,177.75,7534.0,147.6829,147.9576,147.6662,147.9576,7534.0
2019-06-17 10:25:00,177.71,177.86,177.63,177.82,10709.0,147.9243,148.0491,147.8577,148.0158,10709.0
2019-06-17 10:30:00,177.79,177.93,177.74,177.85,12458.0,147.9909,148.1074,147.9492,148.0408,12458.0
2019-06-17 10:35:00,177.86,178.22,177.86,177.94,21953.0,148.0491,148.3488,148.0491,148.1157,21953.0
2019-06-17 10:40:00,177.89,178.4,177.89,178.3,29780.0,148.0741,148.4986,148.0741,148.4154,29780.0
2019-06-17 10:45:00,178.33,178.4,178.01,178.39,12918.0,148.4403,148.4986,148.174,148.4903,12918.0
2019-06-17 10:50:00,178.36,178.47,178.1,178.34,11671.0,148.4653,148.5569,148.2489,148.4487,11671.0
2019-06-17 10:55:00,178.31,178.45,178.22,178.39,21670.0,148.4237,148.5402,148.3488,148.4903,21670.0
2019-06-17 11:00:00,178.4,178.55,178.34,178.45,17122.0,148.4986,148.6235,148.4487,148.5402,17122.0
2019-06-17 11:05:00,178.48,178.49,178.22,178.26,10050.0,148.5652,148.5735,148.3488,148.3821,10050.0
2019-06-17 11:10:00,178.23,178.43,178.06,178.06,14163.0,148.3571,148.5236,148.2156,148.2156,14163.0
2019-06-17 11:15:00,178.11,178.42,178.11,178.42,4983.0,148.2572,148.5153,148.2572,148.5153,4983.0
2019-06-17 11:20:00,178.37,178.4,178.21,178.29,9088.0,148.4736,148.4986,148.3405,148.4071,9088.0
2019-06-17 11:25:00,178.29,178.29,177.87,177.99,8882.0,148.4071,148.4071,148.0574,148.1573,8882.0
2019-06-17 11:30:00,178.0,178.18,177.9,178.06,7367.0,148.1657,148.3155,148.0824,148.2156,7367.0
2019-06-17 11:35:00,177.97,178.24,177.93,178.13,6446.0,148.1407,148.3654,148.1074,148.2739,6446.0
2019-06-17 11:40:00,178.13,178.18,178.01,178.15,6097.0,148.2739,148.3155,148.174,148.2905,6097.0
2019-06-17 11:45:00,178.14,178.21,178.05,178.2,8476.0,148.2822,148.3405,148.2073,148.3321,8476.0
2019-06-17 11:50:00,178.25,178.35,178.14,178.19,8111.0,148.3738,148.457,148.2822,148.3238,8111.0
2019-06-17 11:55:00,178.15,178.33,178.09,178.19,8361.0,148.2905,148.4403,148.2406,148.3238,8361.0
2019-06-17 12:00:00,178.21,178.25,177.86,177.86,9731.0,148.3405,148.3738,148.0491,148.0491,9731.0
2019-06-17 12:05:00,177.88,177.93,177.64,177.65,7643.0,148.0658,148.1074,147.866,147.8743,7643.0
2019-06-17 12:10:00,177.65,177.85,177.61,177.83,6842.0,147.8743,148.0408,147.841,148.0242,6842.0
2019-06-17 12:15:00,177.8,177.8,177.62,177.79,7092.0,147.9992,147.9992,147.8493,147.9909,7092.0
2019-06-17 12:20:00,177.78,177.85,177.74,177.85,3625.0,147.9825,148.0408,147.9492,148.0408,3625.0
2019-06-17 12:25:00,177.87,177.96,177.87,177.96,5731.0,148.0574,148.1324,148.0574,148.1324,5731.0
2019-06-17 12:30:00,177.95,178.02,177.92,177.98,8011.0,148.124,148.1823,148.0991,148.149,8011.0
2019-06-17 12:35:00,177.96,178.12,177.96,178.05,6193.0,148.1324,148.2655,148.1324,148.2073,6193.0
2019-06-17 12:40:00,178.06,178.12,177.96,177.98,5529.0,148.2156,148.2655,148.1324,148.149,5529.0
2019-06-17 12:45:00,177.95,178.03,177.9,178.03,4227.0,148.124,148.1906,148.0824,148.1906,4227.0
2019-06-17 12:50:00,178.05,178.06,177.86,177.89,19642.0,148.2073,148.2156,148.0491,148.0741,19642.0
2019-06-17 12:55:00,177.95,177.97,177.85,177.85,7000.0,148.124,148.1407,148.0408,148.0408,7000.0
2019-06-17 13:00:00,177.84,178.05,177.78,178.01,14587.0,148.0325,148.2073,147.9825,148.174,14587.0
2019-06-17 13:05:00,178.03,178.1,177.88,177.88,7651.0,148.1906,148.2489,148.0658,148.0658,7651.0
2019-06-17 13:10:00,177.91,178.0,177.87,178.0,3951.0,148.0907,148.1657,148.0574,148.1657,3951.0
2019-06-17 13:15:00,178.02,178.12,177.99,178.12,2346.0,148.1823,148.2655,148.1573,148.2655,2346.0
2019-06-17 13:20:00,178.11,178.17,178.04,178.17,6592.0,148.2572,148.3072,148.199,148.3072,6592.0
2019-06-17 13:25:00,178.14,178.14,177.94,178.04,11138.0,148.2822,148.2822,148.1157,148.199,11138.0
2019-06-17 13:30:00,178.01,178.04,177.88,178.01,6922.0,148.174,148.199,148.0658,148.174,6922.0
2019-06-17 13:35:00,178.02,178.14,177.97,178.08,6137.0,148.1823,148.2822,148.1407,148.2322,6137.0
2019-06-17 13:40:00,178.06,178.12,177.95,178.06,13997.0,148.2156,148.2655,148.124,148.2156,13997.0
2019-06-17 13:45:00,178.1,178.11,177.98,177.98,4365.0,148.2489,148.2572,148.149,148.149,4365.0
2019-06-17 13:50:00,177.99,178.16,177.99,178.16,5767.0,148.1573,148.2988,148.1573,148.2988,5767.0
2019-06-17 13:55:00,178.1,178.16,178.07,178.1,4486.0,148.2489,148.2988,148.2239,148.2489,4486.0
2019-06-17 14:00:00,178.11,178.25,178.07,178.2,9400.0,148.2572,148.3738,148.2239,148.3321,9400.0
2019-06-17 14:05:00,178.19,178.19,178.03,178.07,4568.0,148.3238,148.3238,148.1906,148.2239,4568.0
2019-06-17 14:10:00,178.06,178.09,178.01,178.05,7746.0,148.2156,148.2406,148.174,148.2073,7746.0
2019-06-17 14:15:00,178.05,178.25,178.05,178.23,6355.0,148.2073,148.3738,148.2073,148.3571,6355.0
2019-06-17 14:20:00,178.24,178.32,178.22,178.24,8822.0,148.3654,148.432,148.3488,148.3654,8822.0
2019-06-17 14:25:00,178.25,178.25,178.01,178.05,6903.0,148.3738,148.3738,148.174,148.2073,6903.0
2019-06-17 14:30:00,177.99,178.02,177.89,177.97,15984.0,148.1573,148.1823,148.0741,148.1407,15984.0
2019-06-17 14:35:00,177.97,178.12,177.96,178.1,18017.0,148.1407,148.2655,148.1324,148.2489,18017.0
2019-06-17 14:40:00,178.12,178.19,178.02,178.14,8652.0,148.2655,148.3238,148.1823,148.2822,8652.0
2019-06-17 14:45:00,178.1,178.18,178.04,178.15,7893.0,148.2489,148.3155,148.199,148.2905,7893.0
2019-06-17 14:50:00,178.11,178.11,177.85,177.87,11589.0,148.2572,148.2572,148.0408,148.0574,11589.0
2019-06-17 14:55:00,177.88,178.05,177.88,178.01,15175.0,148.0658,148.2073,148.0658,148.174,15175.0
2019-06-17 15:00:00,178.03,178.12,177.92,178.03,15597.0,148.1906,148.2655,148.0991,148.1906,15597.0
2019-06-17 15:05:00,178.03,178.17,178.02,178.17,6377.0,148.1906,148.3072,148.1823,148.3072,6377.0
2019-06-17 15:10:00,178.18,178.3,178.17,178.25,20488.0,148.3155,148.4154,148.3072,148.3738,20488.0
2019-06-17 15:15:00,178.25,178.35,178.22,178.28,24552.0,148.3738,148.457,148.3488,148.3987,24552.0
2019-06-17 15:20:00,178.27,178.36,178.2,178.27,20092.0,148.3904,148.4653,148.3321,148.3904,20092.0
2019-06-17 15:25:00,178.27,178.41,178.16,178.32,24758.0,148.3904,148.5069,148.2988,148.432,24758.0
2019-06-17 15:30:00,178.34,178.37,178.1,178.21,19994.0,148.4487,148.4736,148.2489,148.3405,19994.0
2019-06-17 15:35:00,178.21,178.25,178.09,178.14,18483.0,148.3405,148.3738,148.2406,148.2822,18483.0
2019-06-17 15:40:00,178.12,178.16,178.0,178.1,20598.0,148.2655,148.2988,148.1657,148.2489,20598.0
2019-06-17 15:45:00,178.09,178.35,178.07,178.24,25736.0,148.2406,148.457,148.2239,148.3654,25736.0
2019-06-17 15:50:00,178.22,178.34,178.01,178.21,34276.0,148.3488,148.4487,148.174,148.3405,34276.0
2019-06-17 15:55:00,178.22,178.5,178.22,178.47,109507.0,148.3488,148.5819,148.3488,148.5569,109507.0
2019-06-18 09:30:00,179.27,180.28,179.12,180.26,80302.0,149.2228,150.0635,149.0979,150.0469,80302.0
2019-06-18 09:35:00,180.26,181.2,180.09,180.95,70737.0,150.0469,150.8293,149.9054,150.6212,70737.0
2019-06-18 09:40:00,180.97,182.6,180.83,182.15,61517.0,150.6379,151.9947,150.5213,151.6201,61517.0
2019-06-18 09:45:00,182.2,182.72,182.2,182.69,58753.0,151.6617,152.0945,151.6617,152.0696,58753.0
2019-06-18 09:50:00,182.75,182.82,182.23,182.35,47252.0,152.1195,152.1778,151.6867,151.7866,47252.0
2019-06-18 09:55:00,182.36,182.8,181.61,181.93,42351.0,151.7949,152.1611,151.1706,151.437,42351.0
2019-06-18 10:00:00,181.93,182.5,181.76,182.08,45378.0,151.437,151.9114,151.2954,151.5618,45378.0
2019-06-18 10:05:00,182.05,182.16,181.2,181.26,25947.0,151.5368,151.6284,150.8293,150.8793,25947.0
2019-06-18 10:10:00,181.39,181.58,181.23,181.45,25470.0,150.9875,151.1456,150.8543,151.0374,25470.0
2019-06-18 10:15:00,181.4,181.4,180.92,181.06,18840.0,150.9958,150.9958,150.5962,150.7128,18840.0
2019-06-18 10:20:00,181.11,181.17,180.95,181.0,19666.0,150.7544,150.8043,150.6212,150.6628,19666.0
2019-06-18 10:25:00,180.98,181.28,180.91,181.26,29944.0,150.6462,150.8959,150.5879,150.8793,29944.0
2019-06-18 10:30:00,181.29,181.51,181.29,181.39,19364.0,150.9042,151.0874,150.9042,150.9875,19364.0
2019-06-18 10:35:00,181.36,181.8,181.35,181.55,15084.0,150.9625,151.3287,150.9542,151.1206,15084.0
2019-06-18 10:40:00,181.55,181.82,181.55,181.63,17985.0,151.1206,151.3454,151.1206,151.1872,17985.0
2019-06-18 10:45:00,181.65,181.85,181.36,181.67,27908.0,151.2039,151.3704,150.9625,151.2205,27908.0
2019-06-18 10:50:00,181.68,181.68,181.25,181.63,15370.0,151.2289,151.2289,150.8709,151.1872,15370.0
2019-06-18 10:55:00,181.66,181.77,181.29,181.29,13301.0,151.2122,151.3038,150.9042,150.9042,13301.0
2019-06-18 11:00:00,181.32,181.53,181.08,181.08,24943.0,150.9292,151.104,150.7294,150.7294,24943.0
2019-06-18 11:05:00,181.08,181.6,181.08,181.33,16204.0,150.7294,151.1623,150.7294,150.9375,16204.0
2019-06-18 11:10:00,181.39,181.63,181.32,181.39,24591.0,150.9875,151.1872,150.9292,150.9875,24591.0
2019-06-18 11:15:00,181.35,181.58,181.23,181.23,12344.0,150.9542,151.1456,150.8543,150.8543,12344.0
2019-06-18 11:20:00,181.26,181.71,181.24,181.43,27286.0,150.8793,151.2538,150.8626,151.0208,27286.0
2019-06-18 11:25:00,181.46,181.52,181.14,181.37,18105.0,151.0457,151.0957,150.7794,150.9708,18105.0
2019-06-18 11:30:00,181.4,181.47,181.19,181.42,50290.0,150.9958,151.0541,150.821,151.0124,50290.0
2019-06-18 11:35:00,181.49,181.51,181.11,181.28,24334.0,151.0707,151.0874,150.7544,150.8959,24334.0
2019-06-18 11:40:00,181.28,181.39,181.21,181.35,11596.0,150.8959,150.9875,150.8376,150.9542,11596.0
2019-06-18 11:45:00,181.29,181.47,181.19,181.23,10674.0,150.9042,151.0541,150.821,150.8543,10674.0
2019-06-18 11:50:00,181.23,181.47,181.23,181.45,21520.0,150.8543,151.0541,150.8543,151.0374,21520.0
2019-06-18 11:55:00,181.44,181.79,181.42,181.74,13400.0,151.0291,151.3204,151.0124,151.2788,13400.0
2019-06-18 12:00:00,181.7,181.81,181.65,181.69,7140.0,151.2455,151.3371,151.2039,151.2372,7140.0
2019-06-18 12:05:00,181.68,181.74,181.6,181.69,15575.0,151.2289,151.2788,151.1623,151.2372,15575.0
2019-06-18 12:10:00,181.72,181.77,181.65,181.7,11721.0,151.2622,151.3038,151.2039,151.2455,11721.0
2019-06-18 12:15:00,181.71,181.73,181.37,181.47,11012.0,151.2538,151.2705,150.9708,151.0541,11012.0
2019-06-18 12:20:00,181.49,181.75,181.49,181.73,7581.0,151.0707,151.2871,151.0707,151.2705,7581.0
2019-06-18 12:25:00,181.7,181.86,181.62,181.84,7665.0,151.2455,151.3787,151.1789,151.362,7665.0
2019-06-18 12:30:00,181.84,181.88,181.64,181.8,11899.0,151.362,151.3953,151.1956,151.3287,11899.0
2019-06-18 12:35:00,181.83,181.84,181.68,181.73,15706.0,151.3537,151.362,151.2289,151.2705,15706.0
2019-06-18 12:40:00,181.76,181.88,181.66,181.66,8856.0,151.2954,151.3953,151.2122,151.2122,8856.0
2019-06-18 12:45:00,181.67,181.73,181.54,181.72,12363.0,151.2205,151.2705,151.1123,151.2622,12363.0
2019-06-18 12:50:00,181.74,181.78,181.45,181.56,7211.0,151.2788,151.3121,151.0374,151.129,7211.0
2019-06-18 12:55:00,181.56,181.72,181.48,181.57,13373.0,151.129,151.2622,151.0624,151.1373,13373.0
2019-06-18 13:00:00,181.53,181.65,181.49,181.58,19960.0,151.104,151.2039,151.0707,151.1456,19960.0
2019-06-18 13:05:00,181.56,181.59,181.45,181.56,8139.0,151.129,151.1539,151.0374,151.129,8139.0
2019-06-18 13:10:00,181.57,181.8,181.57,181.7,7688.0,151.1373,151.3287,151.1373,151.2455,7688.0
2019-06-18 13:15:00,181.71,181.83,181.59,181.67,7166.0,151.2538,151.3537,151.1539,151.2205,7166.0
2019-06-18 13:20:00,181.64,181.65,181.53,181.6,5170.0,151.1956,151.2039,151.104,151.1623,5170.0
2019-06-18 13:25:00,181.56,181.66,181.55,181.6,8415.0,151.129,151.2122,151.1206,151.1623,8415.0
2019-06-18 13:30:00,181.59,181.82,181.5,181.69,14412.0,151.1539,151.3454,151.079,151.2372,14412.0
2019-06-18 13:35:00,181.69,181.7,181.51,181.56,11690.0,151.2372,151.2455,151.0874,151.129,11690.0
2019-06-18 13:40:00,181.56,181.58,181.45,181.55,10645.0,151.129,151.1456,151.0374,151.1206,10645.0
2019-06-18 13:45:00,181.53,181.61,181.52,181.55,9714.0,151.104,151.1706,151.0957,151.1206,9714.0
2019-06-18 13:50:00,181.58,181.64,181.55,181.6,6371.0,151.1456,151.1956,151.1206,151.1623,6371.0
2019-06-18 13:55:00,181.58,181.61,181.5,181.56,13520.0,151.1456,151.1706,151.079,151.129,13520.0
2019-06-18 14:00:00,181.56,181.8,181.53,181.56,9735.0,151.129,151.3287,151.104,151.129,9735.0
2019-06-18 14:05:00,181.55,181.66,181.52,181.55,11171.0,151.1206,151.2122,151.0957,151.1206,11171.0
2019-06-18 14:10:00,181.59,182.06,181.55,182.06,21836.0,151.1539,151.5452,151.1206,151.5452,21836.0
2019-06-18 14:15:00,182.05,182.6,182.05,182.56,33454.0,151.5368,151.9947,151.5368,151.9614,33454.0
2019-06-18 14:20:00,182.62,182.75,182.25,182.7,28677.0,152.0113,152.1195,151.7033,152.0779,28677.0
2019-06-18 14:25:00,182.75,182.78,182.24,182.69,43660.0,152.1195,152.1445,151.695,152.0696,43660.0
2019-06-18 14:30:00,182.64,182.64,182.1,182.13,17311.0,152.028,152.028,151.5785,151.6034,17311.0
2019-06-18 14:35:00,182.13,182.22,181.74,181.74,17482.0,151.6034,151.6783,151.2788,151.2788,17482.0
2019-06-18 14:40:00,181.74,181.79,181.51,181.7,15133.0,151.2788,151.3204,151.0874,151.2455,15133.0
2019-06-18 14:45:00,181.7,181.9,181.54,181.9,30332.0,151.2455,151.412,151.1123,151.412,30332.0
2019-06-18 14:50:00,181.82,181.92,181.75,181.79,16453.0,151.3454,151.4286,151.2871,151.3204,16453.0
2019-06-18 14:55:00,181.73,181.83,181.55,181.6,31855.0,151.2705,151.3537,151.1206,151.1623,31855.0
2019-06-18 15:00:00,181.6,181.82,181.56,181.79,24539.0,151.1623,151.3454,151.129,151.3204,24539.0
2019-06-18 15:05:00,181.76,181.76,181.54,181.63,18825.0,151.2954,151.2954,151.1123,151.1872,18825.0
2019-06-18 15:10:00,181.64,181.71,181.57,181.66,17868.0,151.1956,151.2538,151.1373,151.2122,17868.0
2019-06-18 15:15:00,181.66,181.78,181.55,181.75,24290.0,151.2122,151.3121,151.1206,151.2871,24290.0
2019-06-18 15:20:00,181.74,181.75,181.62,181.69,25700.0,151.2788,151.2871,151.1789,151.2372,25700.0
2019-06-18 15:25:00,181.69,181.72,181.46,181.53,29848.0,151.2372,151.2622,151.0457,151.104,29848.0
2019-06-18 15:30:00,181.51,181.55,181.38,181.47,51093.0,151.0874,151.1206,150.9791,151.0541,51093.0
2019-06-18 15:35:00,181.47,181.6,181.35,181.37,31787.0,151.0541,151.1623,150.9542,150.9708,31787.0
2019-06-18 15:40:00,181.38,181.67,181.31,181.6,43338.0,150.9791,151.2205,150.9209,151.1623,43338.0
2019-06-18 15:45:00,181.63,181.64,181.38,181.55,67718.0,151.1872,151.1956,150.9791,151.1206,67718.0
2019-06-18 15:50:00,181.56,181.64,181.42,181.42,47834.0,151.129,151.1956,151.0124,151.0124,47834.0
2019-06-18 15:55:00,181.41,181.7,181.3,181.66,118320.0,151.0041,151.2455,150.9125,151.2122,118320.0
2019-06-19 09:30:00,181.48,181.94,180.64,181.94,55435.0,151.0624,151.4453,150.3632,151.4453,55435.0
2019-06-19 09:35:00,181.78,181.91,181.53,181.69,9979.0,151.3121,151.4203,151.104,151.2372,9979.0
2019-06-19 09:40:00,181.61,181.97,181.44,181.97,21096.0,151.1706,151.4703,151.0291,151.4703,21096.0
2019-06-19 09:45:00,181.97,182.11,181.65,181.8,12540.0,151.4703,151.5868,151.2039,151.3287,12540.0
2019-06-19 09:50:00,181.77,182.07,181.63,181.85,15227.0,151.3038,151.5535,151.1872,151.3704,15227.0
2019-06-19 09:55:00,181.97,182.12,181.47,181.77,29349.0,151.4703,151.5951,151.0541,151.3038,29349.0
2019-06-19 10:00:00,181.85,182.16,181.68,181.97,13239.0,151.3704,151.6284,151.2289,151.4703,13239.0
2019-06-19 10:05:00,181.98,182.12,181.73,181.78,24075.0,151.4786,151.5951,151.2705,151.3121,24075.0
2019-06-19 10:10:00,181.79,181.9,181.64,181.75,10551.0,151.3204,151.412,151.1956,151.2871,10551.0
2019-06-19 10:15:00,181.85,182.18,181.81,181.93,23068.0,151.3704,151.6451,151.3371,151.437,23068.0
2019-06-19 10:20:00,181.89,182.07,181.85,182.04,14239.0,151.4037,151.5535,151.3704,151.5285,14239.0
2019-06-19 10:25:00,182.0,182.17,181.9,181.95,10484.0,151.4952,151.6367,151.412,151.4536,10484.0
2019-06-19 10:30:00,181.99,182.15,181.84,181.84,13789.0,151.4869,151.6201,151.362,151.362,13789.0
2019-06-19 10:35:00,181.82,181.9,181.62,181.71,23211.0,151.3454,151.412,151.1789,151.2538,23211.0
2019-06-19 10:40:00,181.66,181.66,181.45,181.64,22688.0,151.2122,151.2122,151.0374,151.1956,22688.0
2019-06-19 10:45:00,181.6,181.62,181.43,181.62,9188.0,151.1623,151.1789,151.0208,151.1789,9188.0
2019-06-19 10:50:00,181.57,181.75,181.5,181.68,13794.0,151.1373,151.2871,151.079,151.2289,13794.0
2019-06-19 10:55:00,181.66,181.68,181.47,181.52,9675.0,151.2122,151.2289,151.0541,151.0957,9675.0
2019-06-19 11:00:00,181.59,181.7,181.53,181.69,7574.0,151.1539,151.2455,151.104,151.2372,7574.0
2019-06-19 11:05:00,181.67,181.95,181.67,181.92,15220.0,151.2205,151.4536,151.2205,151.4286,15220.0
2019-06-19 11:10:00,181.88,182.01,181.71,181.73,19376.0,151.3953,151.5035,151.2538,151.2705,19376.0
2019-06-19 11:15:00,181.71,181.86,181.62,181.62,14442.0,151.2538,151.3787,151.1789,151.1789,14442.0
2019-06-19 11:20:00,181.65,181.88,181.64,181.78,15646.0,151.2039,151.3953,151.1956,151.3121,15646.0
2019-06-19 11:25:00,181.78,181.87,181.71,181.82,8159.0,151.3121,151.387,151.2538,151.3454,8159.0
2019-06-19 11:30:00,181.81,181.82,181.65,181.76,10299.0,151.3371,151.3454,151.2039,151.2954,10299.0
2019-06-19 11:35:00,181.76,181.88,181.68,181.79,9488.0,151.2954,151.3953,151.2289,151.3204,9488.0
2019-06-19 11:40:00,181.77,181.93,181.72,181.82,12330.0,151.3038,151.437,151.2622,151.3454,12330.0
2019-06-19 11:45:00,181.79,181.81,181.67,181.74,19922.0,151.3204,151.3371,151.2205,151.2788,19922.0
2019-06-19 11:50:00,181.74,181.92,181.69,181.74,8500.0,151.2788,151.4286,151.2372,151.2788,8500.0
2019-06-19 11:55:00,181.75,181.96,181.74,181.92,6848.0,151.2871,151.4619,151.2788,151.4286,6848.0
2019-06-19 12:00:00,181.88,181.97,181.86,181.9,4608.0,151.3953,151.4703,151.3787,151.412,4608.0
2019-06-19 12:05:00,181.89,182.01,181.74,181.86,50572.0,151.4037,151.5035,151.2788,151.3787,50572.0
2019-06-19 12:10:00,181.86,181.98,181.82,181.94,8688.0,151.3787,151.4786,151.3454,151.4453,8688.0
2019-06-19 12:15:00,181.9,181.95,181.82,181.86,6383.0,151.412,151.4536,151.3454,151.3787,6383.0
2019-06-19 12:20:00,181.85,181.94,181.78,181.9,8929.0,151.3704,151.4453,151.3121,151.412,8929.0
2019-06-19 12:25:00,181.85,181.98,181.79,181.88,8135.0,151.3704,151.4786,151.3204,151.3953,8135.0
2019-06-19 12:30:00,181.86,181.89,181.75,181.77,7526.0,151.3787,151.4037,151.2871,151.3038,7526.0
2019-06-19 12:35:00,181.78,181.87,181.69,181.69,9222.0,151.3121,151.387,151.2372,151.2372,9222.0
2019-06-19 12:40:00,181.72,181.78,181.69,181.77,6414.0,151.2622,151.3121,151.2372,151.3038,6414.0
2019-06-19 12:45:00,181.78,181.84,181.72,181.72,5459.0,151.3121,151.362,151.2622,151.2622,5459.0
2019-06-19 12:50:00,181.7,181.83,181.7,181.79,6229.0,151.2455,151.3537,151.2455,151.3204,6229.0
2019-06-19 12:55:00,181.8,181.85,181.71,181.75,4100.0,151.3287,151.3704,151.2538,151.2871,4100.0
2019-06-19 13:00:00,181.72,181.76,181.62,181.73,12815.0,151.2622,151.2954,151.1789,151.2705,12815.0
2019-06-19 13:05:00,181.72,181.79,181.7,181.78,16020.0,151.2622,151.3204,151.2455,151.3121,16020.0
2019-06-19 13:10:00,181.75,181.76,181.6,181.62,20272.0,151.2871,151.2954,151.1623,151.1789,20272.0
2019-06-19 13:15:00,181.63,181.71,181.58,181.68,12760.0,151.1872,151.2538,151.1456,151.2289,12760.0
2019-06-19 13:20:00,181.66,181.66,181.56,181.65,7719.0,151.2122,151.2122,151.129,151.2039,7719.0
2019-06-19 13:25:00,181.7,181.7,181.63,181.65,6765.0,151.2455,151.2455,151.1872,151.2039,6765.0
2019-06-19 13:30:00,181.69,181.78,181.67,181.69,4061.0,151.2372,151.3121,151.2205,151.2372,4061.0
2019-06-19 13:35:00,181.69,181.79,181.69,181.77,9686.0,151.2372,151.3204,151.2372,151.3038,9686.0
2019-06-19 13:40:00,181.78,181.79,181.34,181.52,28209.0,151.3121,151.3204,150.9458,151.0957,28209.0
2019-06-19 13:45:00,181.48,181.63,181.48,181.56,8660.0,151.0624,151.1872,151.0624,151.129,8660.0
2019-06-19 13:50:00,181.58,181.78,181.56,181.78,9889.0,151.1456,151.3121,151.129,151.3121,9889.0
2019-06-19 13:55:00,181.8,182.05,181.79,182.03,14228.0,151.3287,151.5368,151.3204,151.5202,14228.0
2019-06-19 14:00:00,182.09,182.8,181.79,182.8,55636.0,151.5701,152.1611,151.3204,152.1611,55636.0
2019-06-19 14:05:00,182.78,182.99,182.41,182.41,29184.0,152.1445,152.3193,151.8365,151.8365,29184.0
2019-06-19 14:10:00,182.41,182.65,182.31,182.56,22487.0,151.8365,152.0363,151.7533,151.9614,22487.0
2019-06-19 14:15:00,182.58,182.8,182.54,182.79,12847.0,151.978,152.1611,151.9447,152.1528,12847.0
2019-06-19 14:20:00,182.67,182.74,182.28,182.28,7435.0,152.0529,152.1112,151.7283,151.7283,7435.0
2019-06-19 14:25:00,182.26,182.39,182.15,182.35,8806.0,151.7116,151.8199,151.6201,151.7866,8806.0
2019-06-19 14:30:00,182.45,182.97,182.38,182.79,10506.0,151.8698,152.3026,151.8115,152.1528,10506.0
2019-06-19 14:35:00,182.83,182.87,182.28,182.28,31970.0,152.1861,152.2194,151.7283,151.7283,31970.0
2019-06-19 14:40:00,182.29,182.51,182.16,182.4,8003.0,151.7366,151.9197,151.6284,151.8282,8003.0
2019-06-19 14:45:00,182.35,182.35,182.16,182.23,8775.0,151.7866,151.7866,151.6284,151.6867,8775.0
2019-06-19 14:50:00,182.22,182.52,182.16,182.39,25336.0,151.6783,151.9281,151.6284,151.8199,25336.0
2019-06-19 14:55:00,182.37,182.45,182.27,182.3,10409.0,151.8032,151.8698,151.72,151.7449,10409.0
2019-06-19 15:00:00,182.33,182.68,182.33,182.67,15082.0,151.7699,152.0612,151.7699,152.0529,15082.0
2019-06-19 15:05:00,182.69,182.72,182.53,182.66,11047.0,152.0696,152.0945,151.9364,152.0446,11047.0
2019-06-19 15:10:00,182.68,182.7,182.54,182.6,23461.0,152.0612,152.0779,151.9447,151.9947,23461.0
2019-06-19 15:15:00,182.61,182.63,182.26,182.39,19890.0,152.003,152.0196,151.7116,151.8199,19890.0
2019-06-19 15:20:00,182.39,182.7,182.38,182.7,22146.0,151.8199,152.0779,151.8115,152.0779,22146.0
2019-06-19 15:25:00,182.71,182.78,182.54,182.54,19934.0,152.0862,152.1445,151.9447,151.9447,19934.0
2019-06-19 15:30:00,182.54,182.73,182.53,182.59,24870.0,151.9447,152.1029,151.9364,151.9863,24870.0
2019-06-19 15:35:00,182.55,182.58,182.43,182.58,32457.0,151.953,151.978,151.8532,151.978,32457.0
2019-06-19 15:40:00,182.56,182.89,182.48,182.75,50556.0,151.9614,152.2361,151.8948,152.1195,50556.0
2019-06-19 15:45:00,182.75,183.12,182.74,182.91,52208.0,152.1195,152.4275,152.1112,152.2527,52208.0
2019-06-19 15:50:00,182.87,183.08,182.83,182.94,46536.0,152.2194,152.3942,152.1861,152.2777,46536.0
2019-06-19 15:55:00,182.86,183.01,182.73,182.77,129647.0,152.2111,152.3359,152.1029,152.1362,129647.0
2019-06-20 09:30:00,184.95,184.95,183.76,184.13,67824.0,153.9508,153.9508,152.9602,153.2682,67824.0
2019-06-20 09:35:00,184.15,184.2,182.79,183.2,19438.0,153.2849,153.3265,152.1528,152.4941,19438.0
2019-06-20 09:40:00,183.21,184.08,183.21,183.81,30310.0,152.5024,153.2266,152.5024,153.0019,30310.0
2019-06-20 09:45:00,183.8,184.54,183.75,184.48,90560.0,152.9935,153.6095,152.9519,153.5596,90560.0
2019-06-20 09:50:00,184.55,185.29,184.47,185.07,59454.0,153.6178,154.2338,153.5512,154.0507,59454.0
2019-06-20 09:55:00,185.03,185.08,184.01,184.19,19486.0,154.0174,154.059,153.1683,153.3182,19486.0
2019-06-20 10:00:00,184.05,184.05,183.68,183.91,13075.0,153.2016,153.2016,152.8936,153.0851,13075.0
2019-06-20 10:05:00,183.86,184.04,183.61,183.86,11719.0,153.0435,153.1933,152.8354,153.0435,11719.0
2019-06-20 10:10:00,183.93,184.34,183.86,183.89,22629.0,153.1017,153.443,153.0435,153.0684,22629.0
2019-06-20 10:15:00,183.83,183.87,183.3,183.42,10457.0,153.0185,153.0518,152.5773,152.6772,10457.0
2019-06-20 10:20:00,183.41,183.51,183.1,183.28,13629.0,152.6689,152.7521,152.4109,152.5607,13629.0
2019-06-20 10:25:00,183.28,183.35,183.08,183.08,8814.0,152.5607,152.619,152.3942,152.3942,8814.0
2019-06-20 10:30:00,183.14,183.25,182.67,182.67,11883.0,152.4441,152.5357,152.0529,152.0529,11883.0
2019-06-20 10:35:00,182.77,182.84,182.42,182.7,18348.0,152.1362,152.1944,151.8448,152.0779,18348.0
2019-06-20 10:40:00,182.7,182.84,182.42,182.5,24957.0,152.0779,152.1944,151.8448,151.9114,24957.0
2019-06-20 10:45:00,182.49,182.63,182.2,182.53,35482.0,151.9031,152.0196,151.6617,151.9364,35482.0
2019-06-20 10:50:00,182.6,182.81,182.26,182.38,37292.0,151.9947,152.1695,151.7116,151.8115,37292.0
2019-06-20 10:55:00,182.42,182.56,182.2,182.5,24126.0,151.8448,151.9614,151.6617,151.9114,24126.0
2019-06-20 11:00:00,182.53,182.72,182.24,182.38,16696.0,151.9364,152.0945,151.695,151.8115,16696.0
2019-06-20 11:05:00,182.38,182.74,182.29,182.51,21401.0,151.8115,152.1112,151.7366,151.9197,21401.0
2019-06-20 11:10:00,182.43,182.77,182.35,182.65,21773.0,151.8532,152.1362,151.7866,152.0363,21773.0
2019-06-20 11:15:00,182.62,182.63,182.4,182.58,11624.0,152.0113,152.0196,151.8282,151.978,11624.0
2019-06-20 11:20:00,182.62,182.87,182.55,182.76,14786.0,152.0113,152.2194,151.953,152.1278,14786.0
2019-06-20 11:25:00,182.8,182.8,182.11,182.19,25680.0,152.1611,152.1611,151.5868,151.6534,25680.0
2019-06-20 11:30:00,182.15,182.57,182.14,182.26,17474.0,151.6201,151.9697,151.6118,151.7116,17474.0
2019-06-20 11:35:00,182.33,182.82,182.27,182.6,13407.0,151.7699,152.1778,151.72,151.9947,13407.0
2019-06-20 11:40:00,182.63,182.91,182.41,182.88,16860.0,152.0196,152.2527,151.8365,152.2277,16860.0
2019-06-20 11:45:00,182.95,183.09,182.88,182.93,9889.0,152.286,152.4025,152.2277,152.2693,9889.0
2019-06-20 11:50:00,182.98,183.19,182.95,183.07,4527.0,152.311,152.4858,152.286,152.3859,4527.0
2019-06-20 11:55:00,183.11,183.34,183.0,183.09,15046.0,152.4192,152.6106,152.3276,152.4025,15046.0
2019-06-20 12:00:00,183.05,183.05,182.8,182.86,5498.0,152.3692,152.3692,152.1611,152.2111,5498.0
2019-06-20 12:05:00,182.89,183.06,182.88,182.95,10252.0,152.2361,152.3776,152.2277,152.286,10252.0
2019-06-20 12:10:00,182.88,182.88,182.47,182.58,8335.0,152.2277,152.2277,151.8864,151.978,8335.0
2019-06-20 12:15:00,182.57,182.57,182.16,182.31,9321.0,151.9697,151.9697,151.6284,151.7533,9321.0
2019-06-20 12:20:00,182.34,182.77,182.22,182.77,11169.0,151.7782,152.1362,151.6783,152.1362,11169.0
2019-06-20 12:25:00,182.76,183.04,182.76,183.04,10335.0,152.1278,152.3609,152.1278,152.3609,10335.0
2019-06-20 12:30:00,182.98,183.1,182.9,182.91,7399.0,152.311,152.4109,152.2444,152.2527,7399.0
2019-06-20 12:35:00,182.86,183.02,182.71,182.84,7006.0,152.2111,152.3443,152.0862,152.1944,7006.0
2019-06-20 12:40:00,182.83,183.02,182.77,182.91,6117.0,152.1861,152.3443,152.1362,152.2527,6117.0
2019-06-20 12:45:00,182.99,183.2,182.89,183.09,4935.0,152.3193,152.4941,152.2361,152.4025,4935.0
2019-06-20 12:50:00,183.15,183.25,183.03,183.06,6628.0,152.4525,152.5357,152.3526,152.3776,6628.0
2019-06-20 12:55:00,183.11,183.41,183.02,183.31,10312.0,152.4192,152.6689,152.3443,152.5857,10312.0
2019-06-20 13:00:00,183.31,183.39,183.21,183.31,5700.0,152.5857,152.6522,152.5024,152.5857,5700.0
2019-06-20 13:05:00,183.31,183.55,183.31,183.53,9934.0,152.5857,152.7854,152.5857,152.7688,9934.0
2019-06-20 13:10:00,183.54,183.64,183.4,183.45,8664.0,152.7771,152.8603,152.6606,152.7022,8664.0
2019-06-20 13:15:00,183.51,183.6,183.38,183.59,8351.0,152.7521,152.827,152.6439,152.8187,8351.0
2019-06-20 13:20:00,183.64,183.82,183.63,183.81,7988.0,152.8603,153.0102,152.852,153.0019,7988.0
2019-06-20 13:25:00,183.84,184.0,183.72,183.84,15530.0,153.0268,153.16,152.9269,153.0268,15530.0
2019-06-20 13:30:00,183.86,184.08,183.86,183.94,10258.0,153.0435,153.2266,153.0435,153.1101,10258.0
2019-06-20 13:35:00,183.94,183.95,183.77,183.89,7078.0,153.1101,153.1184,152.9686,153.0684,7078.0
2019-06-20 13:40:00,183.89,183.95,183.66,183.71,8452.0,153.0684,153.1184,152.877,152.9186,8452.0
2019-06-20 13:45:00,183.67,184.0,183.64,183.99,11667.0,152.8853,153.16,152.8603,153.1517,11667.0
2019-06-20 13:50:00,183.99,183.99,183.6,183.69,8234.0,153.1517,153.1517,152.827,152.902,8234.0
2019-06-20 13:55:00,183.69,183.84,183.66,183.73,9123.0,152.902,153.0268,152.877,152.9353,9123.0
2019-06-20 14:00:00,183.69,183.77,183.53,183.59,8965.0,152.902,152.9686,152.7688,152.8187,8965.0
2019-06-20 14:05:00,183.64,183.88,183.6,183.86,7488.0,152.8603,153.0601,152.827,153.0435,7488.0
2019-06-20 14:10:00,183.8,183.88,183.61,183.8,9964.0,152.9935,153.0601,152.8354,152.9935,9964.0
2019-06-20 14:15:00,183.8,183.93,183.72,183.92,9364.0,152.9935,153.1017,152.9269,153.0934,9364.0
2019-06-20 14:20:00,183.91,183.91,183.75,183.8,6988.0,153.0851,153.0851,152.9519,152.9935,6988.0
2019-06-20 14:25:00,183.81,183.86,183.74,183.78,7114.0,153.0019,153.0435,152.9436,152.9769,7114.0
2019-06-20 14:30:00,183.78,183.9,183.74,183.75,9333.0,152.9769,153.0768,152.9436,152.9519,9333.0
2019-06-20 14:35:00,183.84,183.96,183.76,183.91,7915.0,153.0268,153.1267,152.9602,153.0851,7915.0
2019-06-20 14:40:00,183.88,184.05,183.87,183.92,11792.0,153.0601,153.2016,153.0518,153.0934,11792.0
2019-06-20 14:45:00,183.93,184.03,183.87,183.99,16211.0,153.1017,153.185,153.0518,153.1517,16211.0
2019-06-20 14:50:00,183.99,184.08,183.95,184.0,14649.0,153.1517,153.2266,153.1184,153.16,14649.0
2019-06-20 14:55:00,184.0,184.1,183.87,184.1,16956.0,153.16,153.2432,153.0518,153.2432,16956.0
2019-06-20 15:00:00,184.13,184.15,183.85,183.99,21934.0,153.2682,153.2849,153.0351,153.1517,21934.0
2019-06-20 15:05:00,184.0,184.01,183.83,183.91,10133.0,153.16,153.1683,153.0185,153.0851,10133.0
2019-06-20 15:10:00,183.94,184.06,183.94,184.03,20727.0,153.1101,153.2099,153.1101,153.185,20727.0
2019-06-20 15:15:00,184.03,184.09,183.96,183.98,18642.0,153.185,153.2349,153.1267,153.1434,18642.0
2019-06-20 15:20:00,184.0,184.16,183.95,183.95,31020.0,153.16,153.2932,153.1184,153.1184,31020.0
2019-06-20 15:25:00,183.95,184.03,183.89,183.98,17595.0,153.1184,153.185,153.0684,153.1434,17595.0
2019-06-20 15:30:00,183.97,183.97,183.78,183.78,20128.0,153.135,153.135,152.9769,152.9769,20128.0
2019-06-20 15:35:00,183.82,183.92,183.77,183.83,27270.0,153.0102,153.0934,152.9686,153.0185,27270.0
2019-06-20 15:40:00,183.87,184.18,183.87,184.13,41652.0,153.0518,153.3098,153.0518,153.2682,41652.0
2019-06-20 15:45:00,184.11,184.4,184.09,184.28,62331.0,153.2516,153.493,153.2349,153.3931,62331.0
2019-06-20 15:50:00,184.24,184.39,184.17,184.37,75844.0,153.3598,153.4846,153.3015,153.468,75844.0
2019-06-20 15:55:00,184.37,184.49,183.95,184.02,198385.0,153.468,153.5679,153.1184,153.1767,198385.0
2019-06-21 09:30:00,183.36,184.31,183.04,183.7,587395.0,152.6273,153.418,152.3609,152.9103,587395.0
2019-06-21 09:35:00,183.59,183.6,183.15,183.49,14666.0,152.8187,152.827,152.4525,152.7355,14666.0
2019-06-21 09:40:00,183.54,183.69,183.09,183.24,10230.0,152.7771,152.902,152.4025,152.5274,10230.0
2019-06-21 09:45:00,183.28,183.81,182.91,183.74,14616.0,152.5607,153.0019,152.2527,152.9436,14616.0
2019-06-21 09:50:00,183.83,184.19,183.7,183.93,17558.0,153.0185,153.3182,152.9103,153.1017,17558.0
2019-06-21 09:55:00,184.0,184.21,183.74,183.78,10926.0,153.16,153.3348,152.9436,152.9769,10926.0
2019-06-21 10:00:00,183.75,183.83,183.5,183.69,14183.0,152.9519,153.0185,152.7438,152.902,14183.0
2019-06-21 10:05:00,183.75,183.9,183.59,183.64,11426.0,152.9519,153.0768,152.8187,152.8603,11426.0
2019-06-21 10:10:00,183.64,183.79,183.17,183.37,14042.0,152.8603,152.9852,152.4691,152.6356,14042.0
2019-06-21 10:15:00,183.46,184.03,183.39,183.98,7336.0,152.7105,153.185,152.6522,153.1434,7336.0
2019-06-21 10:20:00,184.04,184.37,183.95,184.17,19102.0,153.1933,153.468,153.1184,153.3015,19102.0
2019-06-21 10:25:00,184.25,184.25,184.06,184.09,8381.0,153.3681,153.3681,153.2099,153.2349,8381.0
2019-06-21 10:30:00,184.14,184.5,184.14,184.49,13515.0,153.2765,153.5762,153.2765,153.5679,13515.0
2019-06-21 10:35:00,184.47,184.47,184.18,184.3,18469.0,153.5512,153.5512,153.3098,153.4097,18469.0
2019-06-21 10:40:00,184.34,184.73,184.19,184.73,17310.0,153.443,153.7677,153.3182,153.7677,17310.0
2019-06-21 10:45:00,184.72,185.06,184.62,184.91,24207.0,153.7593,154.0423,153.6761,153.9175,24207.0
2019-06-21 10:50:00,184.83,184.84,184.57,184.58,13423.0,153.8509,153.8592,153.6345,153.6428,13423.0
2019-06-21 10:55:00,184.53,184.8,184.45,184.51,22305.0,153.6012,153.8259,153.5346,153.5845,22305.0
2019-06-21 11:00:00,184.56,185.16,184.46,185.05,39382.0,153.6261,154.1256,153.5429,154.034,39382.0
2019-06-21 11:05:00,185.06,185.33,184.8,184.8,31574.0,154.0423,154.2671,153.8259,153.8259,31574.0
2019-06-21 11:10:00,184.87,184.93,184.42,184.48,12298.0,153.8842,153.9341,153.5096,153.5596,12298.0
2019-06-21 11:15:00,184.53,184.68,184.36,184.62,12634.0,153.6012,153.726,153.4597,153.6761,12634.0
2019-06-21 11:20:00,184.66,184.73,184.4,184.45,17461.0,153.7094,153.7677,153.493,153.5346,17461.0
2019-06-21 11:25:00,184.4,184.58,184.4,184.42,14162.0,153.493,153.6428,153.493,153.5096,14162.0
2019-06-21 11:30:00,184.4,184.65,184.4,184.55,14165.0,153.493,153.7011,153.493,153.6178,14165.0
2019-06-21 11:35:00,184.57,184.65,184.38,184.46,18372.0,153.6345,153.7011,153.4763,153.5429,18372.0
2019-06-21 11:40:00,184.5,184.63,184.4,184.63,13032.0,153.5762,153.6844,153.493,153.6844,13032.0
2019-06-21 11:45:00,184.67,184.67,184.4,184.4,15225.0,153.7177,153.7177,153.493,153.493,15225.0
2019-06-21 11:50:00,184.4,184.56,184.37,184.45,26235.0,153.493,153.6261,153.468,153.5346,26235.0
2019-06-21 11:55:00,184.4,184.47,184.24,184.24,14494.0,153.493,153.5512,153.3598,153.3598,14494.0
2019-06-21 12:00:00,184.23,184.55,184.22,184.5,12933.0,153.3515,153.6178,153.3431,153.5762,12933.0
2019-06-21 12:05:00,184.53,184.63,184.48,184.5,11354.0,153.6012,153.6844,153.5596,153.5762,11354.0
2019-06-21 12:10:00,184.5,184.67,184.5,184.6,10018.0,153.5762,153.7177,153.5762,153.6594,10018.0
2019-06-21 12:15:00,184.56,184.76,184.53,184.63,17352.0,153.6261,153.7926,153.6012,153.6844,17352.0
2019-06-21 12:20:00,184.66,184.79,184.61,184.73,8691.0,153.7094,153.8176,153.6678,153.7677,8691.0
2019-06-21 12:25:00,184.78,184.98,184.78,184.93,13697.0,153.8093,153.9757,153.8093,153.9341,13697.0
2019-06-21 12:30:00,184.94,184.98,184.84,184.91,24747.0,153.9425,153.9757,153.8592,153.9175,24747.0
2019-06-21 12:35:00,184.94,185.21,184.94,185.07,26446.0,153.9425,154.1672,153.9425,154.0507,26446.0
2019-06-21 12:40:00,185.09,185.12,184.97,185.0,9683.0,154.0673,154.0923,153.9674,153.9924,9683.0
2019-06-21 12:45:00,185.02,185.19,184.99,185.1,12189.0,154.009,154.1506,153.9841,154.0756,12189.0
2019-06-21 12:50:00,185.06,185.15,184.99,185.15,6020.0,154.0423,154.1173,153.9841,154.1173,6020.0
2019-06-21 12:55:00,185.1,185.14,184.99,185.14,10707.0,154.0756,154.1089,153.9841,154.1089,10707.0
2019-06-21 13:00:00,185.14,185.25,185.05,185.1,14301.0,154.1089,154.2005,154.034,154.0756,14301.0
2019-06-21 13:05:00,185.18,185.24,185.11,185.24,5660.0,154.1422,154.1922,154.084,154.1922,5660.0
2019-06-21 13:10:00,185.2,185.21,185.04,185.08,7621.0,154.1589,154.1672,154.0257,154.059,7621.0
2019-06-21 13:15:00,185.09,185.14,184.93,184.97,11408.0,154.0673,154.1089,153.9341,153.9674,11408.0
2019-06-21 13:20:00,184.96,185.0,184.78,184.95,9939.0,153.9591,153.9924,153.8093,153.9508,9939.0
2019-06-21 13:25:00,184.94,185.04,184.82,185.0,19995.0,153.9425,154.0257,153.8426,153.9924,19995.0
2019-06-21 13:30:00,185.0,185.16,184.99,185.13,15423.0,153.9924,154.1256,153.9841,154.1006,15423.0
2019-06-21 13:35:00,185.14,185.16,184.94,184.95,9992.0,154.1089,154.1256,153.9425,153.9508,9992.0
2019-06-21 13:40:00,184.92,185.04,184.88,184.97,6036.0,153.9258,154.0257,153.8925,153.9674,6036.0
2019-06-21 13:45:00,184.97,185.03,184.85,185.03,12990.0,153.9674,154.0174,153.8675,154.0174,12990.0
2019-06-21 13:50:00,185.0,185.1,184.97,185.02,25062.0,153.9924,154.0756,153.9674,154.009,25062.0
2019-06-21 13:55:00,185.03,185.04,184.83,184.99,27249.0,154.0174,154.0257,153.8509,153.9841,27249.0
2019-06-21 14:00:00,185.01,185.12,184.92,184.98,13236.0,154.0007,154.0923,153.9258,153.9757,13236.0
2019-06-21 14:05:00,184.96,185.01,184.89,185.01,6312.0,153.9591,154.0007,153.9008,154.0007,6312.0
2019-06-21 14:10:00,184.99,185.04,184.92,184.97,10651.0,153.9841,154.0257,153.9258,153.9674,10651.0
2019-06-21 14:15:00,184.96,185.0,184.89,184.94,10472.0,153.9591,153.9924,153.9008,153.9425,10472.0
2019-06-21 14:20:00,184.9,185.09,184.9,185.07,13934.0,153.9092,154.0673,153.9092,154.0507,13934.0
2019-06-21 14:25:00,185.07,185.19,185.05,185.17,9479.0,154.0507,154.1506,154.034,154.1339,9479.0
2019-06-21 14:30:00,185.22,185.44,185.16,185.43,12686.0,154.1755,154.3586,154.1256,154.3503,12686.0
2019-06-21 14:35:00,185.43,185.61,185.4,185.54,18200.0,154.3503,154.5002,154.3254,154.4419,18200.0
2019-06-21 14:40:00,185.52,185.57,185.41,185.5,46279.0,154.4252,154.4669,154.3337,154.4086,46279.0
2019-06-21 14:45:00,185.5,185.69,185.48,185.67,25318.0,154.4086,154.5667,154.3919,154.5501,25318.0
2019-06-21 14:50:00,185.65,185.73,185.59,185.62,11781.0,154.5335,154.6,154.4835,154.5085,11781.0
2019-06-21 14:55:00,185.59,185.67,185.47,185.58,14399.0,154.4835,154.5501,154.3836,154.4752,14399.0
2019-06-21 15:00:00,185.56,185.72,185.56,185.67,8421.0,154.4585,154.5917,154.4585,154.5501,8421.0
2019-06-21 15:05:00,185.65,185.94,185.65,185.93,12779.0,154.5335,154.7748,154.5335,154.7665,12779.0
2019-06-21 15:10:00,185.95,185.97,185.76,185.84,19443.0,154.7832,154.7998,154.625,154.6916,19443.0
2019-06-21 15:15:00,185.81,185.96,185.71,185.91,16569.0,154.6666,154.7915,154.5834,154.7499,16569.0
2019-06-21 15:20:00,185.92,186.07,185.9,185.98,20423.0,154.7582,154.8831,154.7415,154.8081,20423.0
2019-06-21 15:25:00,186.03,186.07,185.88,185.92,19734.0,154.8498,154.8831,154.7249,154.7582,19734.0
2019-06-21 15:30:00,185.9,186.01,185.66,185.66,28576.0,154.7415,154.8331,154.5418,154.5418,28576.0
2019-06-21 15:35:00,185.67,185.67,185.42,185.54,27439.0,154.5501,154.5501,154.342,154.4419,27439.0
2019-06-21 15:40:00,185.57,185.79,185.57,185.77,28482.0,154.4669,154.65,154.4669,154.6333,28482.0
2019-06-21 15:45:00,185.73,185.77,185.41,185.61,38499.0,154.6,154.6333,154.3337,154.5002,38499.0
2019-06-21 15:50:00,185.62,185.63,185.24,185.35,61565.0,154.5085,154.5168,154.1922,154.2837,61565.0
2019-06-21 15:55:00,185.38,187.13,185.38,187.04,679146.0,154.3087,155.7654,154.3087,155.6905,679146.0
2019-06-24 09:30:00,186.07,187.0,186.07,186.66,58653.0,154.8831,155.6572,154.8831,155.3742,58653.0
2019-06-24 09:35:00,186.47,186.66,185.81,186.66,18956.0,155.216,155.3742,154.6666,155.3742,18956.0
2019-06-24 09:40:00,186.47,186.61,186.04,186.15,17317.0,155.216,155.3325,154.8581,154.9496,17317.0
2019-06-24 09:45:00,186.15,186.85,186.04,186.64,21744.0,154.9496,155.5323,154.8581,155.3575,21744.0
2019-06-24 09:50:00,186.63,186.64,186.04,186.2,18587.0,155.3492,155.3575,154.8581,154.9913,18587.0
2019-06-24 09:55:00,186.26,186.43,186.1,186.26,16118.0,155.0412,155.1827,154.908,155.0412,16118.0
2019-06-24 10:00:00,186.2,186.4,186.01,186.35,19261.0,154.9913,155.1577,154.8331,155.1161,19261.0
2019-06-24 10:05:00,186.35,186.48,186.0,186.18,17608.0,155.1161,155.2243,154.8248,154.9746,17608.0
2019-06-24 10:10:00,186.1,186.64,186.09,186.43,21339.0,154.908,155.3575,154.8997,155.1827,21339.0
2019-06-24 10:15:00,186.52,186.55,186.12,186.3,17787.0,155.2576,155.2826,154.9247,155.0745,17787.0
2019-06-24 10:20:00,186.32,186.68,186.26,186.42,75389.0,155.0912,155.3908,155.0412,155.1744,75389.0
2019-06-24 10:25:00,186.56,186.66,186.24,186.66,9711.0,155.2909,155.3742,155.0246,155.3742,9711.0
2019-06-24 10:30:00,186.7,186.7,186.1,186.28,19469.0,155.4075,155.4075,154.908,155.0579,19469.0
2019-06-24 10:35:00,186.35,186.35,185.66,185.76,15494.0,155.1161,155.1161,154.5418,154.625,15494.0
2019-06-24 10:40:00,185.75,185.97,185.71,185.86,14209.0,154.6167,154.7998,154.5834,154.7083,14209.0
2019-06-24 10:45:00,185.91,186.05,185.77,185.93,15074.0,154.7499,154.8664,154.6333,154.7665,15074.0
2019-06-24 10:50:00,185.84,186.2,185.8,186.0,6757.0,154.6916,154.9913,154.6583,154.8248,6757.0
2019-06-24 10:55:00,186.01,186.15,185.8,186.01,11151.0,154.8331,154.9496,154.6583,154.8331,11151.0
2019-06-24 11:00:00,186.07,186.13,185.81,185.89,15851.0,154.8831,154.933,154.6666,154.7332,15851.0
2019-06-24 11:05:00,185.89,186.0,185.46,185.83,23499.0,154.7332,154.8248,154.3753,154.6833,23499.0
2019-06-24 11:10:00,185.82,185.93,185.57,185.7,13644.0,154.675,154.7665,154.4669,154.5751,13644.0
2019-06-24 11:15:00,185.67,185.96,185.61,185.74,12256.0,154.5501,154.7915,154.5002,154.6084,12256.0
2019-06-24 11:20:00,185.74,185.75,185.37,185.65,14118.0,154.6084,154.6167,154.3004,154.5335,14118.0
2019-06-24 11:25:00,185.63,185.79,185.56,185.79,11808.0,154.5168,154.65,154.4585,154.65,11808.0
2019-06-24 11:30:00,185.74,185.99,185.73,185.91,8518.0,154.6084,154.8165,154.6,154.7499,8518.0
2019-06-24 11:35:00,185.91,186.01,185.74,185.8,15050.0,154.7499,154.8331,154.6084,154.6583,15050.0
2019-06-24 11:40:00,185.87,186.01,185.81,185.9,9938.0,154.7166,154.8331,154.6666,154.7415,9938.0
2019-06-24 11:45:00,185.97,186.06,185.83,185.86,11132.0,154.7998,154.8747,154.6833,154.7083,11132.0
2019-06-24 11:50:00,185.93,186.24,185.92,186.07,14383.0,154.7665,155.0246,154.7582,154.8831,14383.0
2019-06-24 11:55:00,186.09,186.13,185.82,185.82,8084.0,154.8997,154.933,154.675,154.675,8084.0
2019-06-24 12:00:00,185.86,186.02,185.71,185.91,7585.0,154.7083,154.8414,154.5834,154.7499,7585.0
2019-06-24 12:05:00,185.94,185.97,185.79,185.82,10190.0,154.7748,154.7998,154.65,154.675,10190.0
2019-06-24 12:10:00,185.9,185.98,185.81,185.98,9174.0,154.7415,154.8081,154.6666,154.8081,9174.0
2019-06-24 12:15:00,185.95,185.95,185.62,185.67,10136.0,154.7832,154.7832,154.5085,154.5501,10136.0
2019-06-24 12:20:00,185.65,185.88,185.65,185.87,15725.0,154.5335,154.7249,154.5335,154.7166,15725.0
2019-06-24 12:25:00,185.9,185.94,185.76,185.89,6685.0,154.7415,154.7748,154.625,154.7332,6685.0
2019-06-24 12:30:00,185.86,186.0,185.78,185.82,8187.0,154.7083,154.8248,154.6417,154.675,8187.0
2019-06-24 12:35:00,185.84,186.09,185.84,186.01,10655.0,154.6916,154.8997,154.6916,154.8331,10655.0
2019-06-24 12:40:00,186.02,186.02,185.83,185.97,4496.0,154.8414,154.8414,154.6833,154.7998,4496.0
2019-06-24 12:45:00,186.0,186.07,185.89,185.95,7514.0,154.8248,154.8831,154.7332,154.7832,7514.0
2019-06-24 12:50:00,185.98,186.07,185.88,186.04,7070.0,154.8081,154.8831,154.7249,154.8581,7070.0
2019-06-24 12:55:00,186.03,186.09,185.76,185.81,7053.0,154.8498,154.8997,154.625,154.6666,7053.0
2019-06-24 13:00:00,185.85,185.89,185.64,185.8,9210.0,154.6999,154.7332,154.5251,154.6583,9210.0
2019-06-24 13:05:00,185.8,185.82,185.62,185.68,7098.0,154.6583,154.675,154.5085,154.5584,7098.0
2019-06-24 13:10:00,185.7,185.82,185.64,185.64,7999.0,154.5751,154.675,154.5251,154.5251,7999.0
2019-06-24 13:15:00,185.65,185.78,185.64,185.74,6347.0,154.5335,154.6417,154.5251,154.6084,6347.0
2019-06-24 13:20:00,185.68,185.76,185.54,185.56,15725.0,154.5584,154.625,154.4419,154.4585,15725.0
2019-06-24 13:25:00,185.56,185.68,185.55,185.65,11380.0,154.4585,154.5584,154.4502,154.5335,11380.0
2019-06-24 13:30:00,185.63,185.74,185.56,185.74,16925.0,154.5168,154.6084,154.4585,154.6084,16925.0
2019-06-24 13:35:00,185.73,185.75,185.58,185.64,6119.0,154.6,154.6167,154.4752,154.5251,6119.0
2019-06-24 13:40:00,185.67,185.71,185.53,185.62,13734.0,154.5501,154.5834,154.4336,154.5085,13734.0
2019-06-24 13:45:00,185.62,185.65,185.5,185.6,11898.0,154.5085,154.5335,154.4086,154.4918,11898.0
2019-06-24 13:50:00,185.58,185.63,185.49,185.59,13773.0,154.4752,154.5168,154.4003,154.4835,13773.0
2019-06-24 13:55:00,185.59,185.68,185.52,185.53,11430.0,154.4835,154.5584,154.4252,154.4336,11430.0
2019-06-24 14:00:00,185.54,185.65,185.52,185.62,8672.0,154.4419,154.5335,154.4252,154.5085,8672.0
2019-06-24 14:05:00,185.64,185.68,185.45,185.54,13669.0,154.5251,154.5584,154.367,154.4419,13669.0
2019-06-24 14:10:00,185.53,185.64,185.49,185.53,14080.0,154.4336,154.5251,154.4003,154.4336,14080.0
2019-06-24 14:15:00,185.57,185.57,185.39,185.39,15258.0,154.4669,154.4669,154.317,154.317,15258.0
2019-06-24 14:20:00,185.38,185.47,185.3,185.41,11118.0,154.3087,154.3836,154.2421,154.3337,11118.0
2019-06-24 14:25:00,185.39,185.41,185.11,185.27,12011.0,154.317,154.3337,154.084,154.2171,12011.0
2019-06-24 14:30:00,185.26,185.43,185.23,185.43,11141.0,154.2088,154.3503,154.1838,154.3503,11141.0
2019-06-24 14:35:00,185.41,185.44,185.32,185.39,10439.0,154.3337,154.3586,154.2588,154.317,10439.0
2019-06-24 14:40:00,185.42,185.47,185.27,185.4,24760.0,154.342,154.3836,154.2171,154.3254,24760.0
2019-06-24 14:45:00,185.44,185.54,185.37,185.44,61912.0,154.3586,154.4419,154.3004,154.3586,61912.0
2019-06-24 14:50:00,185.47,185.49,185.37,185.39,18836.0,154.3836,154.4003,154.3004,154.317,18836.0
2019-06-24 14:55:00,185.38,185.47,185.15,185.23,20637.0,154.3087,154.3836,154.1173,154.1838,20637.0
2019-06-24 15:00:00,185.23,185.33,185.11,185.17,15117.0,154.1838,154.2671,154.084,154.1339,15117.0
2019-06-24 15:05:00,185.16,185.34,185.13,185.17,20902.0,154.1256,154.2754,154.1006,154.1339,20902.0
2019-06-24 15:10:00,185.19,185.26,185.05,185.21,25806.0,154.1506,154.2088,154.034,154.1672,25806.0
2019-06-24 15:15:00,185.21,185.29,185.1,185.1,23337.0,154.1672,154.2338,154.0756,154.0756,23337.0
2019-06-24 15:20:00,185.07,185.31,185.06,185.26,31453.0,154.0507,154.2504,154.0423,154.2088,31453.0
2019-06-24 15:25:00,185.29,185.39,185.16,185.22,20660.0,154.2338,154.317,154.1256,154.1755,20660.0
2019-06-24 15:30:00,185.23,185.33,185.14,185.31,22550.0,154.1838,154.2671,154.1089,154.2504,22550.0
2019-06-24 15:35:00,185.32,185.41,185.31,185.39,24523.0,154.2588,154.3337,154.2504,154.317,24523.0
2019-06-24 15:40:00,185.39,185.64,185.33,185.53,45984.0,154.317,154.5251,154.2671,154.4336,45984.0
2019-06-24 15:45:00,185.53,185.66,185.49,185.51,33180.0,154.4336,154.5418,154.4003,154.4169,33180.0
2019-06-24 15:50:00,185.5,185.56,185.37,185.41,44048.0,154.4086,154.4585,154.3004,154.3337,44048.0
2019-06-24 15:55:00,185.38,185.43,184.7,184.83,217724.0,154.3087,154.3503,153.7427,153.8509,217724.0
2019-06-25 09:30:00,184.82,184.82,183.17,184.19,50006.0,153.8426,153.8426,152.4691,153.3182,50006.0
2019-06-25 09:35:00,184.34,184.42,183.66,184.16,23178.0,153.443,153.5096,152.877,153.2932,23178.0
2019-06-25 09:40:00,184.17,184.76,184.17,184.47,13163.0,153.3015,153.7926,153.3015,153.5512,13163.0
2019-06-25 09:45:00,184.48,185.41,184.48,185.4,9949.0,153.5596,154.3337,153.5596,154.3254,9949.0
2019-06-25 09:50:00,185.41,185.83,185.33,185.76,13551.0,154.3337,154.6833,154.2671,154.625,13551.0
2019-06-25 09:55:00,185.68,186.29,185.46,186.15,20752.0,154.5584,155.0662,154.3753,154.9496,20752.0
2019-06-25 10:00:00,186.21,186.22,185.62,185.75,12398.0,154.9996,155.0079,154.5085,154.6167,12398.0
2019-06-25 10:05:00,185.86,186.2,185.86,186.2,10442.0,154.7083,154.9913,154.7083,154.9913,10442.0
2019-06-25 10:10:00,186.27,186.3,185.88,186.12,11268.0,155.0495,155.0745,154.7249,154.9247,11268.0
2019-06-25 10:15:00,186.06,186.33,186.03,186.21,14235.0,154.8747,155.0995,154.8498,154.9996,14235.0
2019-06-25 10:20:00,186.07,186.49,186.07,186.28,11680.0,154.8831,155.2327,154.8831,155.0579,11680.0
2019-06-25 10:25:00,186.26,186.65,186.26,186.64,11803.0,155.0412,155.3658,155.0412,155.3575,11803.0
2019-06-25 10:30:00,186.57,186.62,186.2,186.33,13811.0,155.2993,155.3409,154.9913,155.0995,13811.0
2019-06-25 10:35:00,186.34,186.6,186.29,186.42,16911.0,155.1078,155.3242,155.0662,155.1744,16911.0
2019-06-25 10:40:00,186.48,186.68,186.17,186.23,11693.0,155.2243,155.3908,154.9663,155.0162,11693.0
2019-06-25 10:45:00,186.32,186.72,186.32,186.36,12556.0,155.0912,155.4241,155.0912,155.1244,12556.0
2019-06-25 10:50:00,186.39,186.67,186.26,186.32,18600.0,155.1494,155.3825,155.0412,155.0912,18600.0
2019-06-25 10:55:00,186.33,186.67,186.3,186.55,16003.0,155.0995,155.3825,155.0745,155.2826,16003.0
2019-06-25 11:00:00,186.52,186.6,186.29,186.29,12327.0,155.2576,155.3242,155.0662,155.0662,12327.0
2019-06-25 11:05:00,186.29,186.61,186.09,186.59,11592.0,155.0662,155.3325,154.8997,155.3159,11592.0
2019-06-25 11:10:00,186.59,186.62,186.39,186.46,8241.0,155.3159,155.3409,155.1494,155.2077,8241.0
2019-06-25 11:15:00,186.5,186.76,186.43,186.76,11131.0,155.241,155.4574,155.1827,155.4574,11131.0
2019-06-25 11:20:00,186.72,186.74,186.59,186.65,6575.0,155.4241,155.4408,155.3159,155.3658,6575.0
2019-06-25 11:25:00,186.65,186.67,186.48,186.67,8716.0,155.3658,155.3825,155.2243,155.3825,8716.0
2019-06-25 11:30:00,186.63,186.78,186.5,186.51,9980.0,155.3492,155.4741,155.241,155.2493,9980.0
2019-06-25 11:35:00,186.5,186.65,186.5,186.62,11882.0,155.241,155.3658,155.241,155.3409,11882.0
2019-06-25 11:40:00,186.59,186.65,186.47,186.51,7850.0,155.3159,155.3658,155.216,155.2493,7850.0
2019-06-25 11:45:00,186.56,186.59,186.24,186.33,8687.0,155.2909,155.3159,155.0246,155.0995,8687.0
2019-06-25 11:50:00,186.28,186.45,186.27,186.35,6500.0,155.0579,155.1994,155.0495,155.1161,6500.0
2019-06-25 11:55:00,186.31,186.38,186.22,186.31,6600.0,155.0828,155.1411,155.0079,155.0828,6600.0
2019-06-25 12:00:00,186.33,186.4,186.27,186.36,5190.0,155.0995,155.1577,155.0495,155.1244,5190.0
2019-06-25 12:05:00,186.35,186.48,186.35,186.41,9525.0,155.1161,155.2243,155.1161,155.1661,9525.0
2019-06-25 12:10:00,186.41,186.51,186.39,186.42,7727.0,155.1661,155.2493,155.1494,155.1744,7727.0
2019-06-25 12:15:00,186.4,186.45,186.31,186.34,11881.0,155.1577,155.1994,155.0828,155.1078,11881.0
2019-06-25 12:20:00,186.38,186.38,186.2,186.27,9250.0,155.1411,155.1411,154.9913,155.0495,9250.0
2019-06-25 12:25:00,186.3,186.34,186.07,186.15,6421.0,155.0745,155.1078,154.8831,154.9496,6421.0
2019-06-25 12:30:00,186.21,186.21,185.96,185.99,7636.0,154.9996,154.9996,154.7915,154.8165,7636.0
2019-06-25 12:35:00,186.01,186.01,185.59,185.68,12370.0,154.8331,154.8331,154.4835,154.5584,12370.0
2019-06-25 12:40:00,185.63,185.78,185.61,185.65,5900.0,154.5168,154.6417,154.5002,154.5335,5900.0
2019-06-25 12:45:00,185.64,185.68,185.51,185.51,6000.0,154.5251,154.5584,154.4169,154.4169,6000.0
2019-06-25 12:50:00,185.55,185.71,185.47,185.71,12961.0,154.4502,154.5834,154.3836,154.5834,12961.0
2019-06-25 12:55:00,185.72,185.77,185.44,185.44,6548.0,154.5917,154.6333,154.3586,154.3586,6548.0
2019-06-25 13:00:00,185.48,185.48,185.04,185.25,21849.0,154.3919,154.3919,154.0257,154.2005,21849.0
2019-06-25 13:05:00,185.2,185.41,185.1,185.41,11815.0,154.1589,154.3337,154.0756,154.3337,11815.0
2019-06-25 13:10:00,185.4,185.47,185.27,185.33,4883.0,154.3254,154.3836,154.2171,154.2671,4883.0
2019-06-25 13:15:00,185.35,185.43,185.25,185.43,5099.0,154.2837,154.3503,154.2005,154.3503,5099.0
2019-06-25 13:20:00,185.48,185.5,185.31,185.32,9899.0,154.3919,154.4086,154.2504,154.2588,9899.0
2019-06-25 13:25:00,185.35,185.53,185.31,185.53,13512.0,154.2837,154.4336,154.2504,154.4336,13512.0
2019-06-25 13:30:00,185.45,185.56,185.39,185.54,5601.0,154.367,154.4585,154.317,154.4419,5601.0
2019-06-25 13:35:00,185.61,185.75,185.49,185.63,7497.0,154.5002,154.6167,154.4003,154.5168,7497.0
2019-06-25 13:40:00,185.62,185.7,185.54,185.54,3420.0,154.5085,154.5751,154.4419,154.4419,3420.0
2019-06-25 13:45:00,185.57,185.78,185.55,185.77,5300.0,154.4669,154.6417,154.4502,154.6333,5300.0
2019-06-25 13:50:00,185.76,185.77,185.41,185.45,12298.0,154.625,154.6333,154.3337,154.367,12298.0
2019-06-25 13:55:00,185.48,185.48,185.35,185.37,30908.0,154.3919,154.3919,154.2837,154.3004,30908.0
2019-06-25 14:00:00,185.37,185.4,185.22,185.32,6200.0,154.3004,154.3254,154.1755,154.2588,6200.0
2019-06-25 14:05:00,185.3,185.32,185.07,185.14,23169.0,154.2421,154.2588,154.0507,154.1089,23169.0
2019-06-25 14:10:00,185.13,185.34,185.12,185.27,5450.0,154.1006,154.2754,154.0923,154.2171,5450.0
2019-06-25 14:15:00,185.26,185.45,185.26,185.36,6302.0,154.2088,154.367,154.2088,154.2921,6302.0
2019-06-25 14:20:00,185.33,185.48,185.3,185.3,6575.0,154.2671,154.3919,154.2421,154.2421,6575.0
2019-06-25 14:25:00,185.32,185.35,185.19,185.25,5249.0,154.2588,154.2837,154.1506,154.2005,5249.0
2019-06-25 14:30:00,185.24,185.29,184.84,184.84,21206.0,154.1922,154.2338,153.8592,153.8592,21206.0
2019-06-25 14:35:00,184.89,184.89,184.54,184.75,9053.0,153.9008,153.9008,153.6095,153.7843,9053.0
2019-06-25 14:40:00,184.78,184.81,184.63,184.71,11113.0,153.8093,153.8342,153.6844,153.751,11113.0
2019-06-25 14:45:00,184.69,184.87,184.64,184.81,53304.0,153.7344,153.8842,153.6927,153.8342,53304.0
2019-06-25 14:50:00,184.83,184.84,184.69,184.73,13267.0,153.8509,153.8592,153.7344,153.7677,13267.0
2019-06-25 14:55:00,184.77,184.97,184.74,184.83,14434.0,153.8009,153.9674,153.776,153.8509,14434.0
2019-06-25 15:00:00,184.84,185.12,184.83,185.12,12188.0,153.8592,154.0923,153.8509,154.0923,12188.0
2019-06-25 15:05:00,185.09,185.26,185.05,185.14,10593.0,154.0673,154.2088,154.034,154.1089,10593.0
2019-06-25 15:10:00,185.14,185.19,184.93,184.95,15130.0,154.1089,154.1506,153.9341,153.9508,15130.0
2019-06-25 15:15:00,184.85,184.93,184.82,184.88,13664.0,153.8675,153.9341,153.8426,153.8925,13664.0
2019-06-25 15:20:00,184.88,185.15,184.88,185.1,14541.0,153.8925,154.1173,153.8925,154.0756,14541.0
2019-06-25 15:25:00,185.1,185.13,184.98,185.06,17754.0,154.0756,154.1006,153.9757,154.0423,17754.0
2019-06-25 15:30:00,185.02,185.1,184.97,185.04,66755.0,154.009,154.0756,153.9674,154.0257,66755.0
2019-06-25 15:35:00,185.07,185.12,184.96,184.98,22419.0,154.0507,154.0923,153.9591,153.9757,22419.0
2019-06-25 15:40:00,184.93,184.94,184.7,184.71,35181.0,153.9341,153.9425,153.7427,153.751,35181.0
2019-06-25 15:45:00,184.7,184.86,184.6,184.69,37228.0,153.7427,153.8759,153.6594,153.7344,37228.0
2019-06-25 15:50:00,184.69,184.72,184.51,184.65,31355.0,153.7344,153.7593,153.5845,153.7011,31355.0
2019-06-25 15:55:00,184.53,184.83,184.23,184.45,170673.0,153.6012,153.8509,153.3515,153.5346,170673.0
2019-06-26 09:30:00,184.91,184.94,183.29,184.03,37265.0,153.9175,153.9425,152.569,153.185,37265.0
2019-06-26 09:35:00,184.03,184.71,183.98,184.37,11305.0,153.185,153.751,153.1434,153.468,11305.0
2019-06-26 09:40:00,184.48,184.69,184.19,184.4,7470.0,153.5596,153.7344,153.3182,153.493,7470.0
2019-06-26 09:45:00,184.36,184.36,183.46,183.78,17201.0,153.4597,153.4597,152.7105,152.9769,17201.0
2019-06-26 09:50:00,183.83,183.83,183.46,183.62,15676.0,153.0185,153.0185,152.7105,152.8437,15676.0
2019-06-26 09:55:00,183.6,183.6,182.79,183.19,26058.0,152.827,152.827,152.1528,152.4858,26058.0
2019-06-26 10:00:00,183.17,183.83,183.17,183.63,13094.0,152.4691,153.0185,152.4691,152.852,13094.0
2019-06-26 10:05:00,183.58,183.73,183.17,183.47,11655.0,152.8104,152.9353,152.4691,152.7188,11655.0
2019-06-26 10:10:00,183.46,183.62,183.34,183.4,10194.0,152.7105,152.8437,152.6106,152.6606,10194.0
2019-06-26 10:15:00,183.39,183.47,183.2,183.2,19907.0,152.6522,152.7188,152.4941,152.4941,19907.0
2019-06-26 10:20:00,183.18,183.31,183.05,183.29,18024.0,152.4774,152.5857,152.3692,152.569,18024.0
2019-06-26 10:25:00,183.31,183.68,183.3,183.67,17279.0,152.5857,152.8936,152.5773,152.8853,17279.0
2019-06-26 10:30:00,183.67,183.75,183.53,183.72,9710.0,152.8853,152.9519,152.7688,152.9269,9710.0
2019-06-26 10:35:00,183.75,183.85,183.65,183.75,14882.0,152.9519,153.0351,152.8687,152.9519,14882.0
2019-06-26 10:40:00,183.79,183.89,183.53,183.54,19426.0,152.9852,153.0684,152.7688,152.7771,19426.0
2019-06-26 10:45:00,183.53,183.87,183.42,183.81,12929.0,152.7688,153.0518,152.6772,153.0019,12929.0
2019-06-26 10:50:00,183.83,183.86,183.51,183.55,14113.0,153.0185,153.0435,152.7521,152.7854,14113.0
2019-06-26 10:55:00,183.53,183.58,183.3,183.34,9960.0,152.7688,152.8104,152.5773,152.6106,9960.0
2019-06-26 11:00:00,183.39,183.57,183.37,183.57,20945.0,152.6522,152.8021,152.6356,152.8021,20945.0
2019-06-26 11:05:00,183.54,183.62,183.19,183.29,16722.0,152.7771,152.8437,152.4858,152.569,16722.0
2019-06-26 11:10:00,183.26,183.46,183.03,183.03,17751.0,152.544,152.7105,152.3526,152.3526,17751.0
2019-06-26 11:15:00,183.05,183.27,182.96,183.11,19111.0,152.3692,152.5524,152.2943,152.4192,19111.0
2019-06-26 11:20:00,183.09,183.36,183.03,183.28,10400.0,152.4025,152.6273,152.3526,152.5607,10400.0
2019-06-26 11:25:00,183.26,183.5,183.25,183.5,17019.0,152.544,152.7438,152.5357,152.7438,17019.0
2019-06-26 11:30:00,183.5,183.54,182.9,183.17,19881.0,152.7438,152.7771,152.2444,152.4691,19881.0
2019-06-26 11:35:00,183.21,183.23,183.0,183.16,18783.0,152.5024,152.5191,152.3276,152.4608,18783.0
2019-06-26 11:40:00,183.13,183.17,182.98,183.02,8884.0,152.4358,152.4691,152.311,152.3443,8884.0
2019-06-26 11:45:00,183.02,183.14,182.98,183.09,7785.0,152.3443,152.4441,152.311,152.4025,7785.0
2019-06-26 11:50:00,183.13,183.21,183.03,183.14,10707.0,152.4358,152.5024,152.3526,152.4441,10707.0
2019-06-26 11:55:00,183.14,183.4,183.11,183.4,9488.0,152.4441,152.6606,152.4192,152.6606,9488.0
2019-06-26 12:00:00,183.41,183.48,183.23,183.26,7418.0,152.6689,152.7272,152.5191,152.544,7418.0
2019-06-26 12:05:00,183.25,183.39,183.06,183.39,15564.0,152.5357,152.6522,152.3776,152.6522,15564.0
2019-06-26 12:10:00,183.37,183.59,183.36,183.46,14032.0,152.6356,152.8187,152.6273,152.7105,14032.0
2019-06-26 12:15:00,183.44,183.57,183.4,183.43,7292.0,152.6939,152.8021,152.6606,152.6855,7292.0
2019-06-26 12:20:00,183.44,183.47,183.12,183.23,11209.0,152.6939,152.7188,152.4275,152.5191,11209.0
2019-06-26 12:25:00,183.24,183.37,183.17,183.31,6539.0,152.5274,152.6356,152.4691,152.5857,6539.0
2019-06-26 12:30:00,183.35,183.49,183.26,183.43,5604.0,152.619,152.7355,152.544,152.6855,5604.0
2019-06-26 12:35:00,183.42,183.74,183.42,183.65,15344.0,152.6772,152.9436,152.6772,152.8687,15344.0
2019-06-26 12:40:00,183.64,183.97,183.64,183.93,8914.0,152.8603,153.135,152.8603,153.1017,8914.0
2019-06-26 12:45:00,183.93,183.97,183.82,183.85,9206.0,153.1017,153.135,153.0102,153.0351,9206.0
2019-06-26 12:50:00,183.81,183.93,183.8,183.89,6731.0,153.0019,153.1017,152.9935,153.0684,6731.0
2019-06-26 12:55:00,183.89,184.0,183.79,184.0,11704.0,153.0684,153.16,152.9852,153.16,11704.0
2019-06-26 13:00:00,184.04,184.04,183.82,183.91,8028.0,153.1933,153.1933,153.0102,153.0851,8028.0
2019-06-26 13:05:00,183.9,184.03,183.85,184.0,12050.0,153.0768,153.185,153.0351,153.16,12050.0
2019-06-26 13:10:00,184.03,184.03,183.76,183.92,7156.0,153.185,153.185,152.9602,153.0934,7156.0
2019-06-26 13:15:00,183.89,183.99,183.76,183.76,5991.0,153.0684,153.1517,152.9602,152.9602,5991.0
2019-06-26 13:20:00,183.77,183.88,183.74,183.82,11554.0,152.9686,153.0601,152.9436,153.0102,11554.0
2019-06-26 13:25:00,183.81,183.84,183.57,183.58,11550.0,153.0019,153.0268,152.8021,152.8104,11550.0
2019-06-26 13:30:00,183.58,183.67,183.53,183.65,8056.0,152.8104,152.8853,152.7688,152.8687,8056.0
2019-06-26 13:35:00,183.6,183.74,183.52,183.61,6364.0,152.827,152.9436,152.7605,152.8354,6364.0
2019-06-26 13:40:00,183.63,183.73,183.59,183.73,4823.0,152.852,152.9353,152.8187,152.9353,4823.0
2019-06-26 13:45:00,183.71,183.72,183.45,183.57,10818.0,152.9186,152.9269,152.7022,152.8021,10818.0
2019-06-26 13:50:00,183.57,183.59,183.34,183.55,8007.0,152.8021,152.8187,152.6106,152.7854,8007.0
2019-06-26 13:55:00,183.55,183.75,183.54,183.72,9958.0,152.7854,152.9519,152.7771,152.9269,9958.0
2019-06-26 14:00:00,183.69,183.75,183.62,183.66,10503.0,152.902,152.9519,152.8437,152.877,10503.0
2019-06-26 14:05:00,183.63,183.7,183.52,183.56,19678.0,152.852,152.9103,152.7605,152.7938,19678.0
2019-06-26 14:10:00,183.6,183.66,183.57,183.65,18736.0,152.827,152.877,152.8021,152.8687,18736.0
2019-06-26 14:15:00,183.63,183.68,183.34,183.34,9166.0,152.852,152.8936,152.6106,152.6106,9166.0
2019-06-26 14:20:00,183.4,183.46,183.31,183.36,7804.0,152.6606,152.7105,152.5857,152.6273,7804.0
2019-06-26 14:25:00,183.33,183.33,183.09,183.25,15758.0,152.6023,152.6023,152.4025,152.5357,15758.0
2019-06-26 14:30:00,183.25,183.43,183.23,183.36,11556.0,152.5357,152.6855,152.5191,152.6273,11556.0
2019-06-26 14:35:00,183.36,183.36,183.21,183.23,12276.0,152.6273,152.6273,152.5024,152.5191,12276.0
2019-06-26 14:40:00,183.25,183.28,182.95,183.03,23286.0,152.5357,152.5607,152.286,152.3526,23286.0
2019-06-26 14:45:00,183.0,183.09,182.78,182.95,16907.0,152.3276,152.4025,152.1445,152.286,16907.0
2019-06-26 14:50:00,182.92,183.08,182.78,182.84,13322.0,152.261,152.3942,152.1445,152.1944,13322.0
2019-06-26 14:55:00,182.85,183.3,182.85,183.2,15191.0,152.2028,152.5773,152.2028,152.4941,15191.0
2019-06-26 15:00:00,183.22,183.27,182.98,182.99,12898.0,152.5107,152.5524,152.311,152.3193,12898.0
2019-06-26 15:05:00,182.95,183.02,182.89,182.98,16528.0,152.286,152.3443,152.2361,152.311,16528.0
2019-06-26 15:10:00,182.96,183.08,182.89,182.96,19019.0,152.2943,152.3942,152.2361,152.2943,19019.0
2019-06-26 15:15:00,182.95,183.03,182.8,182.81,13615.0,152.286,152.3526,152.1611,152.1695,13615.0
2019-06-26 15:20:00,182.78,182.95,182.74,182.95,16304.0,152.1445,152.286,152.1112,152.286,16304.0
2019-06-26 15:25:00,182.95,183.1,182.86,182.91,26317.0,152.286,152.4109,152.2111,152.2527,26317.0
2019-06-26 15:30:00,182.88,182.9,182.74,182.81,18521.0,152.2277,152.2444,152.1112,152.1695,18521.0
2019-06-26 15:35:00,182.82,183.23,182.82,183.1,15739.0,152.1778,152.5191,152.1778,152.4109,15739.0
2019-06-26 15:40:00,183.13,183.3,183.13,183.14,25764.0,152.4358,152.5773,152.4358,152.4441,25764.0
2019-06-26 15:45:00,183.17,183.27,183.09,183.24,30866.0,152.4691,152.5524,152.4025,152.5274,30866.0
2019-06-26 15:50:00,183.19,183.32,183.04,183.14,32025.0,152.4858,152.594,152.3609,152.4441,32025.0
2019-06-26 15:55:00,183.13,183.33,183.05,183.17,132088.0,152.4358,152.6023,152.3692,152.4691,132088.0
2019-06-27 09:30:00,183.32,183.72,183.03,183.67,38667.0,152.594,152.9269,152.3526,152.8853,38667.0
2019-06-27 09:35:00,183.73,183.79,183.52,183.66,60538.0,152.9353,152.9852,152.7605,152.877,60538.0
2019-06-27 09:40:00,183.77,184.36,183.69,184.36,12100.0,152.9686,153.4597,152.902,153.4597,12100.0
2019-06-27 09:45:00,184.21,184.21,183.85,183.9,14664.0,153.3348,153.3348,153.0351,153.0768,14664.0
2019-06-27 09:50:00,183.95,184.15,183.59,184.12,23310.0,153.1184,153.2849,152.8187,153.2599,23310.0
2019-06-27 09:55:00,184.12,184.12,183.88,184.02,11813.0,153.2599,153.2599,153.0601,153.1767,11813.0
2019-06-27 10:00:00,184.04,184.12,183.9,184.12,9597.0,153.1933,153.2599,153.0768,153.2599,9597.0
2019-06-27 10:05:00,184.16,184.39,184.07,184.23,19017.0,153.2932,153.4846,153.2183,153.3515,19017.0
2019-06-27 10:10:00,184.26,184.4,184.18,184.31,10631.0,153.3764,153.493,153.3098,153.418,10631.0
2019-06-27 10:15:00,184.36,184.58,184.34,184.49,16055.0,153.4597,153.6428,153.443,153.5679,16055.0
2019-06-27 10:20:00,184.57,184.87,184.43,184.7,10759.0,153.6345,153.8842,153.5179,153.7427,10759.0
2019-06-27 10:25:00,184.73,184.74,184.29,184.41,5699.0,153.7677,153.776,153.4014,153.5013,5699.0
2019-06-27 10:30:00,184.45,184.48,184.34,184.36,4314.0,153.5346,153.5596,153.443,153.4597,4314.0
2019-06-27 10:35:00,184.36,184.55,184.36,184.5,16648.0,153.4597,153.6178,153.4597,153.5762,16648.0
2019-06-27 10:40:00,184.5,184.57,184.29,184.47,14931.0,153.5762,153.6345,153.4014,153.5512,14931.0
2019-06-27 10:45:00,184.47,184.56,184.43,184.52,10249.0,153.5512,153.6261,153.5179,153.5928,10249.0
2019-06-27 10:50:00,184.52,184.52,184.12,184.15,15137.0,153.5928,153.5928,153.2599,153.2849,15137.0
2019-06-27 10:55:00,184.09,184.3,184.04,184.3,17392.0,153.2349,153.4097,153.1933,153.4097,17392.0
2019-06-27 11:00:00,184.26,184.6,184.26,184.55,13851.0,153.3764,153.6594,153.3764,153.6178,13851.0
2019-06-27 11:05:00,184.51,184.65,184.49,184.65,6048.0,153.5845,153.7011,153.5679,153.7011,6048.0
2019-06-27 11:10:00,184.65,184.8,184.64,184.7,15484.0,153.7011,153.8259,153.6927,153.7427,15484.0
2019-06-27 11:15:00,184.69,184.74,184.3,184.51,18285.0,153.7344,153.776,153.4097,153.5845,18285.0
2019-06-27 11:20:00,184.6,184.63,184.38,184.48,18904.0,153.6594,153.6844,153.4763,153.5596,18904.0
2019-06-27 11:25:00,184.5,184.6,184.46,184.5,10443.0,153.5762,153.6594,153.5429,153.5762,10443.0
2019-06-27 11:30:00,184.47,184.61,184.45,184.53,7002.0,153.5512,153.6678,153.5346,153.6012,7002.0
2019-06-27 11:35:00,184.58,184.73,184.53,184.7,5456.0,153.6428,153.7677,153.6012,153.7427,5456.0
2019-06-27 11:40:00,184.7,184.75,184.65,184.72,6282.0,153.7427,153.7843,153.7011,153.7593,6282.0
2019-06-27 11:45:00,184.72,184.77,184.65,184.77,11400.0,153.7593,153.8009,153.7011,153.8009,11400.0
2019-06-27 11:50:00,184.73,184.83,184.62,184.82,43065.0,153.7677,153.8509,153.6761,153.8426,43065.0
2019-06-27 11:55:00,184.78,185.02,184.48,184.62,32587.0,153.8093,154.009,153.5596,153.6761,32587.0
2019-06-27 12:00:00,184.62,184.69,184.44,184.44,6061.0,153.6761,153.7344,153.5263,153.5263,6061.0
2019-06-27 12:05:00,184.5,184.61,184.48,184.55,6908.0,153.5762,153.6678,153.5596,153.6178,6908.0
2019-06-27 12:10:00,184.6,184.78,184.6,184.62,8210.0,153.6594,153.8093,153.6594,153.6761,8210.0
2019-06-27 12:15:00,184.63,184.79,184.61,184.67,7794.0,153.6844,153.8176,153.6678,153.7177,7794.0
2019-06-27 12:20:00,184.67,184.96,184.65,184.96,12030.0,153.7177,153.9591,153.7011,153.9591,12030.0
2019-06-27 12:25:00,184.94,185.11,184.89,185.0,26834.0,153.9425,154.084,153.9008,153.9924,26834.0
2019-06-27 12:30:00,185.0,185.2,184.97,185.15,5159.0,153.9924,154.1589,153.9674,154.1173,5159.0
2019-06-27 12:35:00,185.19,185.19,184.85,184.89,6932.0,154.1506,154.1506,153.8675,153.9008,6932.0
2019-06-27 12:40:00,184.94,185.23,184.93,185.02,8721.0,153.9425,154.1838,153.9341,154.009,8721.0
2019-06-27 12:45:00,185.09,185.09,184.98,185.03,7839.0,154.0673,154.0673,153.9757,154.0174,7839.0
2019-06-27 12:50:00,185.03,185.24,185.02,185.18,15447.0,154.0174,154.1922,154.009,154.1422,15447.0
2019-06-27 12:55:00,185.18,185.24,185.12,185.21,19398.0,154.1422,154.1922,154.0923,154.1672,19398.0
2019-06-27 13:00:00,185.22,185.34,185.17,185.23,21458.0,154.1755,154.2754,154.1339,154.1838,21458.0
2019-06-27 13:05:00,185.18,185.33,185.15,185.21,17399.0,154.1422,154.2671,154.1173,154.1672,17399.0
2019-06-27 13:10:00,185.21,185.33,185.19,185.25,11086.0,154.1672,154.2671,154.1506,154.2005,11086.0
2019-06-27 13:15:00,185.3,185.36,185.18,185.19,20779.0,154.2421,154.2921,154.1422,154.1506,20779.0
2019-06-27 13:20:00,185.18,185.39,185.18,185.25,9555.0,154.1422,154.317,154.1422,154.2005,9555.0
2019-06-27 13:25:00,185.23,185.33,185.21,185.29,7923.0,154.1838,154.2671,154.1672,154.2338,7923.0
2019-06-27 13:30:00,185.29,185.35,185.26,185.31,7075.0,154.2338,154.2837,154.2088,154.2504,7075.0
2019-06-27 13:35:00,185.33,185.38,185.27,185.35,10873.0,154.2671,154.3087,154.2171,154.2837,10873.0
2019-06-27 13:40:00,185.32,185.4,185.18,185.34,22771.0,154.2588,154.3254,154.1422,154.2754,22771.0
2019-06-27 13:45:00,185.33,185.4,185.31,185.37,11539.0,154.2671,154.3254,154.2504,154.3004,11539.0
2019-06-27 13:50:00,185.33,185.39,185.26,185.33,20457.0,154.2671,154.317,154.2088,154.2671,20457.0
2019-06-27 13:55:00,185.34,185.44,185.19,185.2,9032.0,154.2754,154.3586,154.1506,154.1589,9032.0
2019-06-27 14:00:00,185.2,185.33,185.17,185.25,15365.0,154.1589,154.2671,154.1339,154.2005,15365.0
2019-06-27 14:05:00,185.25,185.33,185.21,185.32,6428.0,154.2005,154.2671,154.1672,154.2588,6428.0
2019-06-27 14:10:00,185.29,185.44,185.29,185.38,10953.0,154.2338,154.3586,154.2338,154.3087,10953.0
2019-06-27 14:15:00,185.37,185.42,185.32,185.41,10294.0,154.3004,154.342,154.2588,154.3337,10294.0
2019-06-27 14:20:00,185.38,185.38,185.27,185.36,8182.0,154.3087,154.3087,154.2171,154.2921,8182.0
2019-06-27 14:25:00,185.33,185.34,185.15,185.19,7298.0,154.2671,154.2754,154.1173,154.1506,7298.0
2019-06-27 14:30:00,185.21,185.25,185.02,185.03,8631.0,154.1672,154.2005,154.009,154.0174,8631.0
2019-06-27 14:35:00,185.0,185.07,185.0,185.02,8839.0,153.9924,154.0507,153.9924,154.009,8839.0
2019-06-27 14:40:00,185.0,185.04,184.8,184.81,15115.0,153.9924,154.0257,153.8259,153.8342,15115.0
2019-06-27 14:45:00,184.83,184.85,184.71,184.79,12452.0,153.8509,153.8675,153.751,153.8176,12452.0
2019-06-27 14:50:00,184.78,184.8,184.65,184.72,13979.0,153.8093,153.8259,153.7011,153.7593,13979.0
2019-06-27 14:55:00,184.74,184.77,184.54,184.58,10339.0,153.776,153.8009,153.6095,153.6428,10339.0
2019-06-27 15:00:00,184.59,184.64,184.54,184.64,12738.0,153.6511,153.6927,153.6095,153.6927,12738.0
2019-06-27 15:05:00,184.65,184.7,184.4,184.44,13439.0,153.7011,153.7427,153.493,153.5263,13439.0
2019-06-27 15:10:00,184.44,184.54,184.31,184.51,14372.0,153.5263,153.6095,153.418,153.5845,14372.0
2019-06-27 15:15:00,184.5,184.58,184.37,184.43,10847.0,153.5762,153.6428,153.468,153.5179,10847.0
2019-06-27 15:20:00,184.46,184.5,184.39,184.46,16565.0,153.5429,153.5762,153.4846,153.5429,16565.0
2019-06-27 15:25:00,184.46,184.78,184.45,184.78,13839.0,153.5429,153.8093,153.5346,153.8093,13839.0
2019-06-27 15:30:00,184.78,184.78,184.58,184.68,14573.0,153.8093,153.8093,153.6428,153.726,14573.0
2019-06-27 15:35:00,184.69,184.74,184.61,184.66,23867.0,153.7344,153.776,153.6678,153.7094,23867.0
2019-06-27 15:40:00,184.67,184.75,184.6,184.64,20939.0,153.7177,153.7843,153.6594,153.6927,20939.0
2019-06-27 15:45:00,184.64,184.66,184.26,184.26,35517.0,153.6927,153.7094,153.3764,153.3764,35517.0
2019-06-27 15:50:00,184.28,184.53,184.28,184.45,54994.0,153.3931,153.6012,153.3931,153.5346,54994.0
2019-06-27 15:55:00,184.45,184.46,183.85,183.99,225167.0,153.5346,153.5429,153.0351,153.1517,225167.0
2019-06-28 09:30:00,184.17,184.9,184.17,184.43,32898.0,153.3015,153.9092,153.3015,153.5179,32898.0
2019-06-28 09:35:00,184.59,184.7,184.14,184.56,6346.0,153.6511,153.7427,153.2765,153.6261,6346.0
2019-06-28 09:40:00,184.69,184.79,184.46,184.46,5316.0,153.7344,153.8176,153.5429,153.5429,5316.0
2019-06-28 09:45:00,184.44,184.44,183.84,184.01,6535.0,153.5263,153.5263,153.0268,153.1683,6535.0
2019-06-28 09:50:00,183.93,184.12,183.77,184.05,12225.0,153.1017,153.2599,152.9686,153.2016,12225.0
2019-06-28 09:55:00,184.09,184.48,183.92,184.41,15398.0,153.2349,153.5596,153.0934,153.5013,15398.0
2019-06-28 10:00:00,184.41,184.53,184.13,184.13,7098.0,153.5013,153.6012,153.2682,153.2682,7098.0
2019-06-28 10:05:00,184.13,184.21,183.98,184.0,11945.0,153.2682,153.3348,153.1434,153.16,11945.0
2019-06-28 10:10:00,183.97,184.32,183.97,184.19,4307.0,153.135,153.4264,153.135,153.3182,4307.0
2019-06-28 10:15:00,184.26,184.26,183.84,184.14,11234.0,153.3764,153.3764,153.0268,153.2765,11234.0
2019-06-28 10:20:00,184.11,184.94,184.11,184.94,14579.0,153.2516,153.9425,153.2516,153.9425,14579.0
2019-06-28 10:25:00,184.86,184.94,184.4,184.4,7357.0,153.8759,153.9425,153.493,153.493,7357.0
2019-06-28 10:30:00,184.35,184.48,184.29,184.45,8264.0,153.4513,153.5596,153.4014,153.5346,8264.0
2019-06-28 10:35:00,184.48,184.57,184.31,184.37,18092.0,153.5596,153.6345,153.418,153.468,18092.0
2019-06-28 10:40:00,184.41,184.45,184.25,184.27,4872.0,153.5013,153.5346,153.3681,153.3848,4872.0
2019-06-28 10:45:00,184.36,184.42,184.17,184.22,12209.0,153.4597,153.5096,153.3015,153.3431,12209.0
2019-06-28 10:50:00,184.21,184.25,183.83,183.9,14835.0,153.3348,153.3681,153.0185,153.0768,14835.0
2019-06-28 10:55:00,183.91,184.16,183.81,183.95,10539.0,153.0851,153.2932,153.0019,153.1184,10539.0
2019-06-28 11:00:00,183.98,184.06,183.88,183.93,6306.0,153.1434,153.2099,153.0601,153.1017,6306.0
2019-06-28 11:05:00,183.9,184.35,183.84,184.35,14851.0,153.0768,153.4513,153.0268,153.4513,14851.0
2019-06-28 11:10:00,184.36,184.39,184.04,184.14,6685.0,153.4597,153.4846,153.1933,153.2765,6685.0
2019-06-28 11:15:00,184.12,184.47,184.02,184.3,11828.0,153.2599,153.5512,153.1767,153.4097,11828.0
2019-06-28 11:20:00,184.29,184.37,184.15,184.2,4450.0,153.4014,153.468,153.2849,153.3265,4450.0
2019-06-28 11:25:00,184.24,184.45,184.22,184.31,8554.0,153.3598,153.5346,153.3431,153.418,8554.0
2019-06-28 11:30:00,184.28,184.47,184.28,184.47,3161.0,153.3931,153.5512,153.3931,153.5512,3161.0
2019-06-28 11:35:00,184.42,184.6,184.28,184.56,22684.0,153.5096,153.6594,153.3931,153.6261,22684.0
2019-06-28 11:40:00,184.55,185.01,184.55,184.97,11353.0,153.6178,154.0007,153.6178,153.9674,11353.0
2019-06-28 11:45:00,184.97,185.25,184.9,185.19,8969.0,153.9674,154.2005,153.9092,154.1506,8969.0
2019-06-28 11:50:00,185.15,185.18,184.84,184.94,12833.0,154.1173,154.1422,153.8592,153.9425,12833.0
2019-06-28 11:55:00,184.92,185.18,184.92,185.02,9822.0,153.9258,154.1422,153.9258,154.009,9822.0
2019-06-28 12:00:00,185.04,185.07,184.93,184.95,21702.0,154.0257,154.0507,153.9341,153.9508,21702.0
2019-06-28 12:05:00,184.93,185.04,184.85,184.96,12686.0,153.9341,154.0257,153.8675,153.9591,12686.0
2019-06-28 12:10:00,185.0,185.04,184.84,184.94,8950.0,153.9924,154.0257,153.8592,153.9425,8950.0
2019-06-28 12:15:00,184.96,184.98,184.88,184.95,10000.0,153.9591,153.9757,153.8925,153.9508,10000.0
2019-06-28 12:20:00,184.92,185.32,184.92,185.31,9635.0,153.9258,154.2588,153.9258,154.2504,9635.0
2019-06-28 12:25:00,185.33,185.49,185.28,185.37,13204.0,154.2671,154.4003,154.2255,154.3004,13204.0
2019-06-28 12:30:00,185.39,185.75,185.39,185.64,11832.0,154.317,154.6167,154.317,154.5251,11832.0
2019-06-28 12:35:00,185.63,185.73,185.57,185.73,9888.0,154.5168,154.6,154.4669,154.6,9888.0
2019-06-28 12:40:00,185.76,185.95,185.71,185.93,8558.0,154.625,154.7832,154.5834,154.7665,8558.0
2019-06-28 12:45:00,186.0,186.04,185.78,186.0,12074.0,154.8248,154.8581,154.6417,154.8248,12074.0
2019-06-28 12:50:00,186.02,186.1,185.82,185.89,10155.0,154.8414,154.908,154.675,154.7332,10155.0
2019-06-28 12:55:00,185.91,185.91,185.66,185.78,6185.0,154.7499,154.7499,154.5418,154.6417,6185.0
2019-06-28 13:00:00,185.83,185.85,185.69,185.77,5913.0,154.6833,154.6999,154.5667,154.6333,5913.0
2019-06-28 13:05:00,185.73,185.85,185.7,185.82,4621.0,154.6,154.6999,154.5751,154.675,4621.0
2019-06-28 13:10:00,185.83,185.94,185.7,185.72,12296.0,154.6833,154.7748,154.5751,154.5917,12296.0
2019-06-28 13:15:00,185.69,185.84,185.64,185.82,12564.0,154.5667,154.6916,154.5251,154.675,12564.0
2019-06-28 13:20:00,185.81,185.95,185.75,185.95,5055.0,154.6666,154.7832,154.6167,154.7832,5055.0
2019-06-28 13:25:00,185.97,185.97,185.83,185.88,10546.0,154.7998,154.7998,154.6833,154.7249,10546.0
2019-06-28 13:30:00,185.82,185.82,185.7,185.73,11134.0,154.675,154.675,154.5751,154.6,11134.0
2019-06-28 13:35:00,185.7,185.77,185.41,185.41,8188.0,154.5751,154.6333,154.3337,154.3337,8188.0
2019-06-28 13:40:00,185.43,185.43,185.2,185.23,7060.0,154.3503,154.3503,154.1589,154.1838,7060.0
2019-06-28 13:45:00,185.21,185.28,185.08,185.08,11883.0,154.1672,154.2255,154.059,154.059,11883.0
2019-06-28 13:50:00,185.04,185.05,184.91,185.03,16498.0,154.0257,154.034,153.9175,154.0174,16498.0
2019-06-28 13:55:00,185.0,185.02,184.88,184.92,8093.0,153.9924,154.009,153.8925,153.9258,8093.0
2019-06-28 14:00:00,184.88,185.05,184.85,184.95,4349.0,153.8925,154.034,153.8675,153.9508,4349.0
2019-06-28 14:05:00,184.99,184.99,184.77,184.86,6681.0,153.9841,153.9841,153.8009,153.8759,6681.0
2019-06-28 14:10:00,184.85,184.86,184.62,184.63,5677.0,153.8675,153.8759,153.6761,153.6844,5677.0
2019-06-28 14:15:00,184.65,184.66,184.46,184.46,10721.0,153.7011,153.7094,153.5429,153.5429,10721.0
2019-06-28 14:20:00,184.47,184.62,184.41,184.41,9505.0,153.5512,153.6761,153.5013,153.5013,9505.0
2019-06-28 14:25:00,184.45,184.63,184.43,184.52,10389.0,153.5346,153.6844,153.5179,153.5928,10389.0
2019-06-28 14:30:00,184.55,184.75,184.55,184.66,9558.0,153.6178,153.7843,153.6178,153.7094,9558.0
2019-06-28 14:35:00,184.68,184.79,184.58,184.79,6105.0,153.726,153.8176,153.6428,153.8176,6105.0
2019-06-28 14:40:00,184.8,184.94,184.68,184.76,8892.0,153.8259,153.9425,153.726,153.7926,8892.0
2019-06-28 14:45:00,184.71,184.86,184.66,184.8,4115.0,153.751,153.8759,153.7094,153.8259,4115.0
2019-06-28 14:50:00,184.78,184.78,184.59,184.59,9886.0,153.8093,153.8093,153.6511,153.6511,9886.0
2019-06-28 14:55:00,184.64,184.72,184.55,184.62,10678.0,153.6927,153.7593,153.6178,153.6761,10678.0
2019-06-28 15:00:00,184.64,184.68,184.59,184.65,7041.0,153.6927,153.726,153.6511,153.7011,7041.0
2019-06-28 15:05:00,184.62,184.77,184.56,184.74,13694.0,153.6761,153.8009,153.6261,153.776,13694.0
2019-06-28 15:10:00,184.8,184.8,184.24,184.28,64611.0,153.8259,153.8259,153.3598,153.3931,64611.0
2019-06-28 15:15:00,184.25,184.28,183.79,183.96,40341.0,153.3681,153.3931,152.9852,153.1267,40341.0
2019-06-28 15:20:00,183.98,184.05,183.77,183.83,15107.0,153.1434,153.2016,152.9686,153.0185,15107.0
2019-06-28 15:25:00,183.81,183.93,183.72,183.82,24447.0,153.0019,153.1017,152.9269,153.0102,24447.0
2019-06-28 15:30:00,183.81,183.95,183.68,183.89,27689.0,153.0019,153.1184,152.8936,153.0684,27689.0
2019-06-28 15:35:00,183.91,183.97,183.66,183.97,23205.0,153.0851,153.135,152.877,153.135,23205.0
2019-06-28 15:40:00,183.97,184.09,183.88,183.99,21504.0,153.135,153.2349,153.0601,153.1517,21504.0
2019-06-28 15:45:00,183.99,184.11,183.84,184.08,40798.0,153.1517,153.2516,153.0268,153.2266,40798.0
2019-06-28 15:50:00,184.11,184.47,184.1,184.43,64938.0,153.2516,153.5512,153.2432,153.5179,64938.0
2019-06-28 15:55:00,184.47,184.64,184.17,184.22,173019.0,153.5512,153.6927,153.3015,153.3431,173019.0
2019-07-01 09:30:00,186.88,187.0,185.57,186.05,49710.0,155.5573,155.6572,154.4669,154.8664,49710.0
2019-07-01 09:35:00,186.06,186.57,185.82,186.4,19946.0,154.8747,155.2993,154.675,155.1577,19946.0
2019-07-01 09:40:00,186.39,187.18,186.39,187.17,25505.0,155.1494,155.807,155.1494,155.7987,25505.0
2019-07-01 09:45:00,187.19,187.3,186.85,187.0,22758.0,155.8153,155.9069,155.5323,155.6572,22758.0
2019-07-01 09:50:00,187.01,187.09,186.47,186.48,13572.0,155.6655,155.7321,155.216,155.2243,13572.0
2019-07-01 09:55:00,186.42,186.73,186.3,186.38,16705.0,155.1744,155.4324,155.0745,155.1411,16705.0
2019-07-01 10:00:00,186.56,187.09,186.56,186.96,14292.0,155.2909,155.7321,155.2909,155.6239,14292.0
2019-07-01 10:05:00,186.95,187.22,186.79,186.84,17833.0,155.6156,155.8403,155.4824,155.524,17833.0
2019-07-01 10:10:00,186.8,186.81,186.35,186.46,12070.0,155.4907,155.499,155.1161,155.2077,12070.0
2019-07-01 10:15:00,186.46,186.46,186.1,186.3,7225.0,155.2077,155.2077,154.908,155.0745,7225.0
2019-07-01 10:20:00,186.36,186.49,186.08,186.1,31546.0,155.1244,155.2327,154.8914,154.908,31546.0
2019-07-01 10:25:00,186.08,186.24,185.94,186.03,12461.0,154.8914,155.0246,154.7748,154.8498,12461.0
2019-07-01 10:30:00,186.09,186.26,185.93,185.93,14286.0,154.8997,155.0412,154.7665,154.7665,14286.0
2019-07-01 10:35:00,185.89,186.16,185.89,185.94,11466.0,154.7332,154.958,154.7332,154.7748,11466.0
2019-07-01 10:40:00,185.94,186.35,185.94,186.21,8484.0,154.7748,155.1161,154.7748,154.9996,8484.0
2019-07-01 10:45:00,186.22,186.6,186.15,186.58,24010.0,155.0079,155.3242,154.9496,155.3076,24010.0
2019-07-01 10:50:00,186.56,186.79,186.39,186.41,19282.0,155.2909,155.4824,155.1494,155.1661,19282.0
2019-07-01 10:55:00,186.38,186.59,186.35,186.49,14069.0,155.1411,155.3159,155.1161,155.2327,14069.0
2019-07-01 11:00:00,186.52,186.76,186.52,186.57,11744.0,155.2576,155.4574,155.2576,155.2993,11744.0
2019-07-01 11:05:00,186.57,186.68,186.53,186.56,14658.0,155.2993,155.3908,155.266,155.2909,14658.0
2019-07-01 11:10:00,186.57,186.61,186.33,186.35,13613.0,155.2993,155.3325,155.0995,155.1161,13613.0
2019-07-01 11:15:00,186.39,186.54,186.31,186.4,12554.0,155.1494,155.2743,155.0828,155.1577,12554.0
2019-07-01 11:20:00,186.36,186.46,186.36,186.41,18115.0,155.1244,155.2077,155.1244,155.1661,18115.0
2019-07-01 11:25:00,186.42,186.49,186.21,186.21,22337.0,155.1744,155.2327,154.9996,154.9996,22337.0
2019-07-01 11:30:00,186.21,186.3,186.08,186.22,13745.0,154.9996,155.0745,154.8914,155.0079,13745.0
2019-07-01 11:35:00,186.24,186.41,186.15,186.18,18952.0,155.0246,155.1661,154.9496,154.9746,18952.0
2019-07-01 11:40:00,186.15,186.25,185.98,185.98,14785.0,154.9496,155.0329,154.8081,154.8081,14785.0
2019-07-01 11:45:00,185.98,186.23,185.98,186.11,14322.0,154.8081,155.0162,154.8081,154.9164,14322.0
2019-07-01 11:50:00,186.13,186.25,186.02,186.03,10024.0,154.933,155.0329,154.8414,154.8498,10024.0
2019-07-01 11:55:00,186.06,186.13,185.96,186.06,10211.0,154.8747,154.933,154.7915,154.8747,10211.0
2019-07-01 12:00:00,186.1,186.43,186.05,186.33,7773.0,154.908,155.1827,154.8664,155.0995,7773.0
2019-07-01 12:05:00,186.37,186.37,186.15,186.16,7585.0,155.1328,155.1328,154.9496,154.958,7585.0
2019-07-01 12:10:00,186.16,186.35,186.14,186.32,6128.0,154.958,155.1161,154.9413,155.0912,6128.0
2019-07-01 12:15:00,186.27,186.33,186.2,186.23,7671.0,155.0495,155.0995,154.9913,155.0162,7671.0
2019-07-01 12:20:00,186.24,186.24,186.04,186.04,8110.0,155.0246,155.0246,154.8581,154.8581,8110.0
2019-07-01 12:25:00,186.02,186.07,185.93,186.02,5113.0,154.8414,154.8831,154.7665,154.8414,5113.0
2019-07-01 12:30:00,186.07,186.13,185.97,185.97,3678.0,154.8831,154.933,154.7998,154.7998,3678.0
2019-07-01 12:35:00,185.97,185.98,185.86,185.97,7761.0,154.7998,154.8081,154.7083,154.7998,7761.0
2019-07-01 12:40:00,185.91,186.04,185.88,185.99,10818.0,154.7499,154.8581,154.7249,154.8165,10818.0
2019-07-01 12:45:00,186.02,186.13,185.87,185.96,17528.0,154.8414,154.933,154.7166,154.7915,17528.0
2019-07-01 12:50:00,185.95,186.17,185.77,186.0,18040.0,154.7832,154.9663,154.6333,154.8248,18040.0
2019-07-01 12:55:00,186.03,186.07,185.8,185.9,11408.0,154.8498,154.8831,154.6583,154.7415,11408.0
2019-07-01 13:00:00,185.92,185.93,185.75,185.8,6541.0,154.7582,154.7665,154.6167,154.6583,6541.0
2019-07-01 13:05:00,185.83,185.92,185.74,185.86,15224.0,154.6833,154.7582,154.6084,154.7083,15224.0
2019-07-01 13:10:00,185.85,185.91,185.67,185.81,10964.0,154.6999,154.7499,154.5501,154.6666,10964.0
2019-07-01 13:15:00,185.77,185.77,185.64,185.72,4116.0,154.6333,154.6333,154.5251,154.5917,4116.0
2019-07-01 13:20:00,185.67,185.68,185.49,185.54,10356.0,154.5501,154.5584,154.4003,154.4419,10356.0
2019-07-01 13:25:00,185.56,185.64,185.54,185.6,8958.0,154.4585,154.5251,154.4419,154.4918,8958.0
2019-07-01 13:30:00,185.62,185.62,185.4,185.56,10000.0,154.5085,154.5085,154.3254,154.4585,10000.0
2019-07-01 13:35:00,185.59,185.69,185.56,185.61,4243.0,154.4835,154.5667,154.4585,154.5002,4243.0
2019-07-01 13:40:00,185.62,185.63,185.52,185.54,8706.0,154.5085,154.5168,154.4252,154.4419,8706.0
2019-07-01 13:45:00,185.53,185.58,185.47,185.54,5821.0,154.4336,154.4752,154.3836,154.4419,5821.0
2019-07-01 13:50:00,185.49,185.57,185.42,185.55,9799.0,154.4003,154.4669,154.342,154.4502,9799.0
2019-07-01 13:55:00,185.53,185.61,185.5,185.6,4322.0,154.4336,154.5002,154.4086,154.4918,4322.0
2019-07-01 14:00:00,185.61,185.65,185.37,185.47,10492.0,154.5002,154.5335,154.3004,154.3836,10492.0
2019-07-01 14:05:00,185.42,185.49,185.37,185.4,12761.0,154.342,154.4003,154.3004,154.3254,12761.0
2019-07-01 14:10:00,185.38,185.5,185.3,185.35,11452.0,154.3087,154.4086,154.2421,154.2837,11452.0
2019-07-01 14:15:00,185.41,185.41,185.18,185.18,6142.0,154.3337,154.3337,154.1422,154.1422,6142.0
2019-07-01 14:20:00,185.21,185.31,185.15,185.19,10926.0,154.1672,154.2504,154.1173,154.1506,10926.0
2019-07-01 14:25:00,185.23,185.33,185.1,185.23,14935.0,154.1838,154.2671,154.0756,154.1838,14935.0
2019-07-01 14:30:00,185.15,185.4,185.15,185.38,5282.0,154.1173,154.3254,154.1173,154.3087,5282.0
2019-07-01 14:35:00,185.35,185.41,185.25,185.32,14384.0,154.2837,154.3337,154.2005,154.2588,14384.0
2019-07-01 14:40:00,185.3,185.45,185.27,185.44,8820.0,154.2421,154.367,154.2171,154.3586,8820.0
2019-07-01 14:45:00,185.43,185.55,185.39,185.48,9277.0,154.3503,154.4502,154.317,154.3919,9277.0
2019-07-01 14:50:00,185.5,185.65,185.41,185.63,10742.0,154.4086,154.5335,154.3337,154.5168,10742.0
2019-07-01 14:55:00,185.66,185.71,185.59,185.62,17441.0,154.5418,154.5834,154.4835,154.5085,17441.0
2019-07-01 15:00:00,185.64,185.94,185.61,185.94,10102.0,154.5251,154.7748,154.5002,154.7748,10102.0
2019-07-01 15:05:00,185.91,185.91,185.8,185.9,7536.0,154.7499,154.7499,154.6583,154.7415,7536.0
2019-07-01 15:10:00,185.86,186.11,185.83,186.0,11495.0,154.7083,154.9164,154.6833,154.8248,11495.0
2019-07-01 15:15:00,185.97,186.0,185.85,185.95,6204.0,154.7998,154.8248,154.6999,154.7832,6204.0
2019-07-01 15:20:00,185.95,186.04,185.93,186.01,9594.0,154.7832,154.8581,154.7665,154.8331,9594.0
2019-07-01 15:25:00,186.0,186.12,185.95,186.01,12707.0,154.8248,154.9247,154.7832,154.8331,12707.0
2019-07-01 15:30:00,186.01,186.12,185.92,185.92,14899.0,154.8331,154.9247,154.7582,154.7582,14899.0
2019-07-01 15:35:00,185.92,186.15,185.86,186.08,10433.0,154.7582,154.9496,154.7083,154.8914,10433.0
2019-07-01 15:40:00,186.12,186.19,186.07,186.11,12010.0,154.9247,154.9829,154.8831,154.9164,12010.0
2019-07-01 15:45:00,186.11,186.25,186.06,186.22,25489.0,154.9164,155.0329,154.8747,155.0079,25489.0
2019-07-01 15:50:00,186.24,186.4,186.15,186.18,33012.0,155.0246,155.1577,154.9496,154.9746,33012.0
2019-07-01 15:55:00,186.17,186.58,186.06,186.34,189422.0,154.9663,155.3076,154.8747,155.1078,189422.0
2019-07-02 09:30:00,186.23,186.23,184.19,184.31,60493.0,155.0162,155.0162,153.3182,153.418,60493.0
2019-07-02 09:35:00,184.62,185.55,184.5,184.8,18428.0,153.6761,154.4502,153.5762,153.8259,18428.0
2019-07-02 09:40:00,184.93,185.63,184.77,185.59,14260.0,153.9341,154.5168,153.8009,154.4835,14260.0
2019-07-02 09:45:00,185.61,185.65,184.91,185.03,10311.0,154.5002,154.5335,153.9175,154.0174,10311.0
2019-07-02 09:50:00,185.15,185.63,185.02,185.34,17364.0,154.1173,154.5168,154.009,154.2754,17364.0
2019-07-02 09:55:00,185.35,185.47,185.25,185.42,11001.0,154.2837,154.3836,154.2005,154.342,11001.0
2019-07-02 10:00:00,185.34,185.59,185.31,185.59,21164.0,154.2754,154.4835,154.2504,154.4835,21164.0
2019-07-02 10:05:00,185.65,185.88,185.54,185.76,11384.0,154.5335,154.7249,154.4419,154.625,11384.0
2019-07-02 10:10:00,185.73,185.85,185.44,185.84,7869.0,154.6,154.6999,154.3586,154.6916,7869.0
2019-07-02 10:15:00,185.86,185.86,185.58,185.68,5485.0,154.7083,154.7083,154.4752,154.5584,5485.0
2019-07-02 10:20:00,185.68,185.81,185.59,185.78,36522.0,154.5584,154.6666,154.4835,154.6417,36522.0
2019-07-02 10:25:00,185.78,186.0,185.56,186.0,8674.0,154.6417,154.8248,154.4585,154.8248,8674.0
2019-07-02 10:30:00,185.95,186.18,185.89,186.13,6787.0,154.7832,154.9746,154.7332,154.933,6787.0
2019-07-02 10:35:00,186.15,186.18,185.98,186.13,9849.0,154.9496,154.9746,154.8081,154.933,9849.0
2019-07-02 10:40:00,186.13,186.3,186.04,186.23,8071.0,154.933,155.0745,154.8581,155.0162,8071.0
2019-07-02 10:45:00,186.23,186.26,185.95,186.0,23931.0,155.0162,155.0412,154.7832,154.8248,23931.0
2019-07-02 10:50:00,185.98,186.1,185.77,185.94,7874.0,154.8081,154.908,154.6333,154.7748,7874.0
2019-07-02 10:55:00,185.98,186.0,185.53,185.57,12153.0,154.8081,154.8248,154.4336,154.4669,12153.0
2019-07-02 11:00:00,185.6,185.74,185.46,185.65,12019.0,154.4918,154.6084,154.3753,154.5335,12019.0
2019-07-02 11:05:00,185.64,185.84,185.53,185.59,10299.0,154.5251,154.6916,154.4336,154.4835,10299.0
2019-07-02 11:10:00,185.54,185.67,185.48,185.56,17012.0,154.4419,154.5501,154.3919,154.4585,17012.0
2019-07-02 11:15:00,185.54,185.74,185.54,185.61,13855.0,154.4419,154.6084,154.4419,154.5002,13855.0
2019-07-02 11:20:00,185.61,185.78,185.41,185.5,8815.0,154.5002,154.6417,154.3337,154.4086,8815.0
2019-07-02 11:25:00,185.51,185.52,185.27,185.38,9998.0,154.4169,154.4252,154.2171,154.3087,9998.0
2019-07-02 11:30:00,185.29,185.31,184.86,184.91,9777.0,154.2338,154.2504,153.8759,153.9175,9777.0
2019-07-02 11:35:00,184.93,185.05,184.81,184.81,9407.0,153.9341,154.034,153.8342,153.8342,9407.0
2019-07-02 11:40:00,184.81,185.21,184.53,185.17,20070.0,153.8342,154.1672,153.6012,154.1339,20070.0
2019-07-02 11:45:00,185.16,185.46,184.98,185.41,19063.0,154.1256,154.3753,153.9757,154.3337,19063.0
2019-07-02 11:50:00,185.43,185.58,185.28,185.55,11294.0,154.3503,154.4752,154.2255,154.4502,11294.0
2019-07-02 11:55:00,185.6,185.63,185.48,185.6,5590.0,154.4918,154.5168,154.3919,154.4918,5590.0
2019-07-02 12:00:00,185.54,185.62,185.46,185.54,11113.0,154.4419,154.5085,154.3753,154.4419,11113.0
2019-07-02 12:05:00,185.61,185.85,185.61,185.72,11473.0,154.5002,154.6999,154.5002,154.5917,11473.0
2019-07-02 12:10:00,185.76,185.76,185.61,185.72,5556.0,154.625,154.625,154.5002,154.5917,5556.0
2019-07-02 12:15:00,185.69,185.84,185.69,185.78,5313.0,154.5667,154.6916,154.5667,154.6417,5313.0
2019-07-02 12:20:00,185.75,185.91,185.75,185.86,3917.0,154.6167,154.7499,154.6167,154.7083,3917.0
2019-07-02 12:25:00,185.87,185.87,185.57,185.69,13037.0,154.7166,154.7166,154.4669,154.5667,13037.0
2019-07-02 12:30:00,185.69,185.69,185.4,185.53,6432.0,154.5667,154.5667,154.3254,154.4336,6432.0
2019-07-02 12:35:00,185.55,185.6,185.4,185.58,6905.0,154.4502,154.4918,154.3254,154.4752,6905.0
2019-07-02 12:40:00,185.53,185.55,185.46,185.47,5389.0,154.4336,154.4502,154.3753,154.3836,5389.0
2019-07-02 12:45:00,185.5,185.55,185.41,185.52,8340.0,154.4086,154.4502,154.3337,154.4252,8340.0
2019-07-02 12:50:00,185.52,185.57,185.46,185.57,5173.0,154.4252,154.4669,154.3753,154.4669,5173.0
2019-07-02 12:55:00,185.54,185.61,185.45,185.56,7933.0,154.4419,154.5002,154.367,154.4585,7933.0
2019-07-02 13:00:00,185.52,185.6,185.41,185.55,7426.0,154.4252,154.4918,154.3337,154.4502,7426.0
2019-07-02 13:05:00,185.55,185.63,185.53,185.61,9043.0,154.4502,154.5168,154.4336,154.5002,9043.0
2019-07-02 13:10:00,185.66,185.72,185.61,185.71,5207.0,154.5418,154.5917,154.5002,154.5834,5207.0
2019-07-02 13:15:00,185.71,185.84,185.66,185.83,9697.0,154.5834,154.6916,154.5418,154.6833,9697.0
2019-07-02 13:20:00,185.84,185.96,185.81,185.86,6110.0,154.6916,154.7915,154.6666,154.7083,6110.0
2019-07-02 13:25:00,185.87,186.12,185.82,186.12,10462.0,154.7166,154.9247,154.675,154.9247,10462.0
2019-07-02 13:30:00,186.15,186.16,185.99,186.09,4302.0,154.9496,154.958,154.8165,154.8997,4302.0
2019-07-02 13:35:00,186.07,186.15,186.02,186.05,9367.0,154.8831,154.9496,154.8414,154.8664,9367.0
2019-07-02 13:40:00,186.03,186.09,185.94,186.03,14528.0,154.8498,154.8997,154.7748,154.8498,14528.0
2019-07-02 13:45:00,186.07,186.1,185.99,186.1,17529.0,154.8831,154.908,154.8165,154.908,17529.0
2019-07-02 13:50:00,186.11,186.16,186.08,186.15,21401.0,154.9164,154.958,154.8914,154.9496,21401.0
2019-07-02 13:55:00,186.15,186.15,186.02,186.06,10167.0,154.9496,154.9496,154.8414,154.8747,10167.0
2019-07-02 14:00:00,186.08,186.09,185.91,185.96,13567.0,154.8914,154.8997,154.7499,154.7915,13567.0
2019-07-02 14:05:00,185.97,185.97,185.91,185.95,41427.0,154.7998,154.7998,154.7499,154.7832,41427.0
2019-07-02 14:10:00,185.92,185.93,185.81,185.86,11700.0,154.7582,154.7665,154.6666,154.7083,11700.0
2019-07-02 14:15:00,185.87,185.96,185.81,185.89,12019.0,154.7166,154.7915,154.6666,154.7332,12019.0
2019-07-02 14:20:00,185.91,186.0,185.91,186.0,7060.0,154.7499,154.8248,154.7499,154.8248,7060.0
2019-07-02 14:25:00,185.98,186.04,185.92,186.04,9161.0,154.8081,154.8581,154.7582,154.8581,9161.0
2019-07-02 14:30:00,186.04,186.1,185.96,185.98,17192.0,154.8581,154.908,154.7915,154.8081,17192.0
2019-07-02 14:35:00,186.02,186.06,185.95,186.0,7423.0,154.8414,154.8747,154.7832,154.8248,7423.0
2019-07-02 14:40:00,186.0,186.01,185.92,185.99,6310.0,154.8248,154.8331,154.7582,154.8165,6310.0
2019-07-02 14:45:00,185.99,186.01,185.85,185.92,18389.0,154.8165,154.8331,154.6999,154.7582,18389.0
2019-07-02 14:50:00,185.92,185.94,185.85,185.91,10492.0,154.7582,154.7748,154.6999,154.7499,10492.0
2019-07-02 14:55:00,185.91,185.99,185.84,185.84,5027.0,154.7499,154.8165,154.6916,154.6916,5027.0
2019-07-02 15:00:00,185.85,186.02,185.85,186.01,46339.0,154.6999,154.8414,154.6999,154.8331,46339.0
2019-07-02 15:05:00,186.03,186.05,185.9,185.94,17250.0,154.8498,154.8664,154.7415,154.7748,17250.0
2019-07-02 15:10:00,185.94,185.96,185.62,185.71,14646.0,154.7748,154.7915,154.5085,154.5834,14646.0
2019-07-02 15:15:00,185.72,185.79,185.62,185.64,40730.0,154.5917,154.65,154.5085,154.5251,40730.0
2019-07-02 15:20:00,185.63,185.75,185.61,185.62,8910.0,154.5168,154.6167,154.5002,154.5085,8910.0
2019-07-02 15:25:00,185.62,185.71,185.45,185.45,13720.0,154.5085,154.5834,154.367,154.367,13720.0
2019-07-02 15:30:00,185.47,185.88,185.43,185.85,17206.0,154.3836,154.7249,154.3503,154.6999,17206.0
2019-07-02 15:35:00,185.82,186.02,185.82,186.02,8545.0,154.675,154.8414,154.675,154.8414,8545.0
2019-07-02 15:40:00,186.06,186.06,185.84,185.86,7235.0,154.8747,154.8747,154.6916,154.7083,7235.0
2019-07-02 15:45:00,185.84,185.96,185.81,185.93,15154.0,154.6916,154.7915,154.6666,154.7665,15154.0
2019-07-02 15:50:00,185.94,186.15,185.86,186.12,21306.0,154.7748,154.9496,154.7083,154.9247,21306.0
2019-07-02 15:55:00,186.16,186.67,186.14,186.67,109006.0,154.958,155.3825,154.9413,155.3825,109006.0
2019-07-03 09:30:00,187.52,188.68,187.19,188.4,60955.0,156.09,157.0556,155.8153,156.8225,60955.0
2019-07-03 09:35:00,188.37,189.42,188.33,188.42,91808.0,156.7976,157.6716,156.7643,156.8392,91808.0
2019-07-03 09:40:00,188.43,188.75,188.32,188.75,31721.0,156.8475,157.1139,156.7559,157.1139,31721.0
2019-07-03 09:45:00,188.76,188.98,188.4,188.41,33093.0,157.1222,157.3053,156.8225,156.8309,33093.0
2019-07-03 09:50:00,188.45,188.58,188.2,188.29,28485.0,156.8641,156.9724,156.656,156.731,28485.0
2019-07-03 09:55:00,188.34,188.48,187.66,187.78,48564.0,156.7726,156.8891,156.2066,156.3064,48564.0
2019-07-03 10:00:00,187.75,187.97,187.64,187.72,21987.0,156.2815,156.4646,156.1899,156.2565,21987.0
2019-07-03 10:05:00,187.72,187.72,187.21,187.26,30912.0,156.2565,156.2565,155.832,155.8736,30912.0
2019-07-03 10:10:00,187.3,187.66,187.21,187.66,31442.0,155.9069,156.2066,155.832,156.2066,31442.0
2019-07-03 10:15:00,187.65,187.86,187.54,187.84,20350.0,156.1982,156.373,156.1067,156.3564,20350.0
2019-07-03 10:20:00,187.79,188.07,187.78,188.07,14644.0,156.3148,156.5478,156.3064,156.5478,14644.0
2019-07-03 10:25:00,188.12,188.28,187.99,188.18,29019.0,156.5895,156.7226,156.4812,156.6394,29019.0
2019-07-03 10:30:00,188.14,188.25,188.12,188.16,14446.0,156.6061,156.6977,156.5895,156.6228,14446.0
2019-07-03 10:35:00,188.18,188.41,188.18,188.36,13468.0,156.6394,156.8309,156.6394,156.7892,13468.0
2019-07-03 10:40:00,188.35,188.58,188.33,188.44,14198.0,156.7809,156.9724,156.7643,156.8558,14198.0
2019-07-03 10:45:00,188.47,188.49,188.24,188.26,20767.0,156.8808,156.8974,156.6893,156.706,20767.0
2019-07-03 10:50:00,188.31,188.48,188.2,188.48,27842.0,156.7476,156.8891,156.656,156.8891,27842.0
2019-07-03 10:55:00,188.44,188.59,188.4,188.53,20605.0,156.8558,156.9807,156.8225,156.9307,20605.0
2019-07-03 11:00:00,188.5,188.81,188.44,188.79,20443.0,156.9058,157.1638,156.8558,157.1472,20443.0
2019-07-03 11:05:00,188.74,188.74,188.3,188.37,23103.0,157.1055,157.1055,156.7393,156.7976,23103.0
2019-07-03 11:10:00,188.37,188.46,188.36,188.39,9863.0,156.7976,156.8725,156.7892,156.8142,9863.0
2019-07-03 11:15:00,188.38,188.54,188.36,188.36,16055.0,156.8059,156.9391,156.7892,156.7892,16055.0
2019-07-03 11:20:00,188.36,188.52,188.35,188.49,13486.0,156.7892,156.9224,156.7809,156.8974,13486.0
2019-07-03 11:25:00,188.44,188.6,188.42,188.59,11235.0,156.8558,156.989,156.8392,156.9807,11235.0
2019-07-03 11:30:00,188.57,188.96,188.56,188.93,21423.0,156.964,157.2887,156.9557,157.2637,21423.0
2019-07-03 11:35:00,188.93,189.02,188.8,188.97,18625.0,157.2637,157.3386,157.1555,157.297,18625.0
2019-07-03 11:40:00,188.97,189.05,188.84,188.84,13544.0,157.297,157.3636,157.1888,157.1888,13544.0
2019-07-03 11:45:00,188.86,188.93,188.74,188.86,14241.0,157.2054,157.2637,157.1055,157.2054,14241.0
2019-07-03 11:50:00,188.88,188.98,188.78,188.91,14083.0,157.2221,157.3053,157.1388,157.247,14083.0
2019-07-03 11:55:00,188.93,189.04,188.91,188.99,15723.0,157.2637,157.3553,157.247,157.3136,15723.0
2019-07-03 12:00:00,189.0,189.02,188.86,188.89,20910.0,157.322,157.3386,157.2054,157.2304,20910.0
2019-07-03 12:05:00,188.88,188.96,188.85,188.85,16997.0,157.2221,157.2887,157.1971,157.1971,16997.0
2019-07-03 12:10:00,188.83,188.89,188.71,188.71,16075.0,157.1805,157.2304,157.0806,157.0806,16075.0
2019-07-03 12:15:00,188.72,188.87,188.71,188.81,19523.0,157.0889,157.2138,157.0806,157.1638,19523.0
2019-07-03 12:20:00,188.84,188.88,188.64,188.64,22787.0,157.1888,157.2221,157.0223,157.0223,22787.0
2019-07-03 12:25:00,188.64,188.66,188.49,188.52,21092.0,157.0223,157.0389,156.8974,156.9224,21092.0
2019-07-03 12:30:00,188.51,188.55,188.42,188.47,21272.0,156.9141,156.9474,156.8392,156.8808,21272.0
2019-07-03 12:35:00,188.48,188.68,188.43,188.68,24653.0,156.8891,157.0556,156.8475,157.0556,24653.0
2019-07-03 12:40:00,188.67,188.77,188.45,188.47,35573.0,157.0473,157.1305,156.8641,156.8808,35573.0
2019-07-03 12:45:00,188.46,188.56,188.4,188.5,34853.0,156.8725,156.9557,156.8225,156.9058,34853.0
2019-07-03 12:50:00,188.51,188.56,188.13,188.13,40491.0,156.9141,156.9557,156.5978,156.5978,40491.0
2019-07-03 12:55:00,188.18,188.66,188.07,188.61,76455.0,156.6394,157.0389,156.5478,156.9973,76455.0
2019-07-05 09:30:00,187.36,187.92,187.08,187.83,35697.0,155.9568,156.423,155.7238,156.3481,35697.0
2019-07-05 09:35:00,187.86,188.58,187.86,188.52,10049.0,156.373,156.9724,156.373,156.9224,10049.0
2019-07-05 09:40:00,188.46,188.47,187.66,187.78,20558.0,156.8725,156.8808,156.2066,156.3064,20558.0
2019-07-05 09:45:00,187.77,188.49,187.71,188.47,51577.0,156.2981,156.8974,156.2482,156.8808,51577.0
2019-07-05 09:50:00,188.43,188.53,188.34,188.4,6336.0,156.8475,156.9307,156.7726,156.8225,6336.0
2019-07-05 09:55:00,188.35,188.41,188.02,188.04,8383.0,156.7809,156.8309,156.5062,156.5229,8383.0
2019-07-05 10:00:00,188.11,188.2,187.94,188.19,9154.0,156.5811,156.656,156.4396,156.6477,9154.0
2019-07-05 10:05:00,188.16,188.56,188.15,188.5,10253.0,156.6228,156.9557,156.6144,156.9058,10253.0
2019-07-05 10:10:00,188.38,188.45,188.25,188.25,4479.0,156.8059,156.8641,156.6977,156.6977,4479.0
2019-07-05 10:15:00,188.23,188.32,187.9,188.02,6007.0,156.681,156.7559,156.4063,156.5062,6007.0
2019-07-05 10:20:00,188.04,188.05,187.6,187.72,8131.0,156.5229,156.5312,156.1566,156.2565,8131.0
2019-07-05 10:25:00,187.88,188.07,187.8,188.03,20752.0,156.3897,156.5478,156.3231,156.5145,20752.0
2019-07-05 10:30:00,187.97,188.29,187.97,188.23,16137.0,156.4646,156.731,156.4646,156.681,16137.0
2019-07-05 10:35:00,188.27,188.34,188.05,188.29,17951.0,156.7143,156.7726,156.5312,156.731,17951.0
2019-07-05 10:40:00,188.26,188.35,188.19,188.3,17675.0,156.706,156.7809,156.6477,156.7393,17675.0
2019-07-05 10:45:00,188.25,188.53,188.17,188.46,31696.0,156.6977,156.9307,156.6311,156.8725,31696.0
2019-07-05 10:50:00,188.47,188.84,188.44,188.81,13735.0,156.8808,157.1888,156.8558,157.1638,13735.0
2019-07-05 10:55:00,188.77,188.86,188.6,188.8,17662.0,157.1305,157.2054,156.989,157.1555,17662.0
2019-07-05 11:00:00,188.88,188.88,188.33,188.4,12267.0,157.2221,157.2221,156.7643,156.8225,12267.0
2019-07-05 11:05:00,188.4,188.43,188.25,188.26,8746.0,156.8225,156.8475,156.6977,156.706,8746.0
2019-07-05 11:10:00,188.24,188.26,188.12,188.21,8117.0,156.6893,156.706,156.5895,156.6644,8117.0
2019-07-05 11:15:00,188.17,188.31,188.11,188.24,6133.0,156.6311,156.7476,156.5811,156.6893,6133.0
2019-07-05 11:20:00,188.26,188.26,187.88,187.88,6724.0,156.706,156.706,156.3897,156.3897,6724.0
2019-07-05 11:25:00,187.96,187.99,187.79,187.91,5650.0,156.4563,156.4812,156.3148,156.4147,5650.0
2019-07-05 11:30:00,187.92,187.95,187.71,187.79,16563.0,156.423,156.448,156.2482,156.3148,16563.0
2019-07-05 11:35:00,187.77,187.83,187.42,187.49,20133.0,156.2981,156.3481,156.0068,156.0651,20133.0
2019-07-05 11:40:00,187.49,187.55,187.24,187.41,5414.0,156.0651,156.115,155.857,155.9985,5414.0
2019-07-05 11:45:00,187.38,187.4,187.03,187.08,10609.0,155.9735,155.9901,155.6822,155.7238,10609.0
2019-07-05 11:50:00,187.07,187.07,186.58,186.58,19505.0,155.7154,155.7154,155.3076,155.3076,19505.0
2019-07-05 11:55:00,186.61,186.66,186.38,186.47,15079.0,155.3325,155.3742,155.1411,155.216,15079.0
2019-07-05 12:00:00,186.47,186.6,186.38,186.41,10569.0,155.216,155.3242,155.1411,155.1661,10569.0
2019-07-05 12:05:00,186.4,186.42,186.24,186.4,7724.0,155.1577,155.1744,155.0246,155.1577,7724.0
2019-07-05 12:10:00,186.4,186.41,185.92,185.97,8569.0,155.1577,155.1661,154.7582,154.7998,8569.0
2019-07-05 12:15:00,185.98,186.1,185.74,185.77,18240.0,154.8081,154.908,154.6084,154.6333,18240.0
2019-07-05 12:20:00,185.78,185.79,185.39,185.57,34028.0,154.6417,154.65,154.317,154.4669,34028.0
2019-07-05 12:25:00,185.57,185.72,185.24,185.71,24942.0,154.4669,154.5917,154.1922,154.5834,24942.0
2019-07-05 12:30:00,185.69,185.95,185.58,185.77,20393.0,154.5667,154.7832,154.4752,154.6333,20393.0
2019-07-05 12:35:00,185.82,185.92,185.69,185.82,8313.0,154.675,154.7582,154.5667,154.675,8313.0
2019-07-05 12:40:00,185.81,185.83,185.62,185.82,4400.0,154.6666,154.6833,154.5085,154.675,4400.0
2019-07-05 12:45:00,185.86,185.93,185.8,185.91,4687.0,154.7083,154.7665,154.6583,154.7499,4687.0
2019-07-05 12:50:00,185.9,186.0,185.86,186.0,6607.0,154.7415,154.8248,154.7083,154.8248,6607.0
2019-07-05 12:55:00,186.04,186.07,185.9,185.9,13593.0,154.8581,154.8831,154.7415,154.7415,13593.0
2019-07-05 13:00:00,185.86,185.95,185.56,185.73,12833.0,154.7083,154.7832,154.4585,154.6,12833.0
2019-07-05 13:05:00,185.79,185.89,185.64,185.77,9148.0,154.65,154.7332,154.5251,154.6333,9148.0
2019-07-05 13:10:00,185.8,185.92,185.63,185.69,13201.0,154.6583,154.7582,154.5168,154.5667,13201.0
2019-07-05 13:15:00,185.69,185.92,185.56,185.77,12671.0,154.5667,154.7582,154.4585,154.6333,12671.0
2019-07-05 13:20:00,185.75,186.07,185.68,185.95,50521.0,154.6167,154.8831,154.5584,154.7832,50521.0
2019-07-05 13:25:00,185.97,186.03,185.76,186.0,14835.0,154.7998,154.8498,154.625,154.8248,14835.0
2019-07-05 13:30:00,186.0,186.07,185.89,186.0,13019.0,154.8248,154.8831,154.7332,154.8248,13019.0
2019-07-05 13:35:00,186.01,186.07,185.86,186.02,11751.0,154.8331,154.8831,154.7083,154.8414,11751.0
2019-07-05 13:40:00,185.99,186.12,185.94,186.12,14777.0,154.8165,154.9247,154.7748,154.9247,14777.0
2019-07-05 13:45:00,186.06,186.09,185.79,185.92,10356.0,154.8747,154.8997,154.65,154.7582,10356.0
2019-07-05 13:50:00,185.96,185.98,185.77,185.85,9997.0,154.7915,154.8081,154.6333,154.6999,9997.0
2019-07-05 13:55:00,185.89,186.0,185.83,185.95,25010.0,154.7332,154.8248,154.6833,154.7832,25010.0
2019-07-05 14:00:00,186.0,186.19,185.94,186.15,25492.0,154.8248,154.9829,154.7748,154.9496,25492.0
2019-07-05 14:05:00,186.09,186.12,185.68,185.73,11056.0,154.8997,154.9247,154.5584,154.6,11056.0
2019-07-05 14:10:00,185.78,185.79,185.6,185.7,6056.0,154.6417,154.65,154.4918,154.5751,6056.0
2019-07-05 14:15:00,185.68,185.74,185.55,185.6,6482.0,154.5584,154.6084,154.4502,154.4918,6482.0
2019-07-05 14:20:00,185.62,185.7,185.54,185.62,7033.0,154.5085,154.5751,154.4419,154.5085,7033.0
2019-07-05 14:25:00,185.59,185.73,185.54,185.66,11166.0,154.4835,154.6,154.4419,154.5418,11166.0
2019-07-05 14:30:00,185.68,185.94,185.67,185.94,8047.0,154.5584,154.7748,154.5501,154.7748,8047.0
2019-07-05 14:35:00,185.94,186.05,185.86,186.02,8082.0,154.7748,154.8664,154.7083,154.8414,8082.0
2019-07-05 14:40:00,186.03,186.15,185.95,186.15,5943.0,154.8498,154.9496,154.7832,154.9496,5943.0
2019-07-05 14:45:00,186.1,186.31,186.1,186.3,9700.0,154.908,155.0828,154.908,155.0745,9700.0
2019-07-05 14:50:00,186.28,186.33,186.16,186.22,12144.0,155.0579,155.0995,154.958,155.0079,12144.0
2019-07-05 14:55:00,186.23,186.47,186.23,186.34,11529.0,155.0162,155.216,155.0162,155.1078,11529.0
2019-07-05 15:00:00,186.32,186.43,186.24,186.24,6081.0,155.0912,155.1827,155.0246,155.0246,6081.0
2019-07-05 15:05:00,186.21,186.32,186.17,186.3,6637.0,154.9996,155.0912,154.9663,155.0745,6637.0
2019-07-05 15:10:00,186.29,186.33,186.07,186.27,9152.0,155.0662,155.0995,154.8831,155.0495,9152.0
2019-07-05 15:15:00,186.33,186.35,185.93,185.97,10314.0,155.0995,155.1161,154.7665,154.7998,10314.0
2019-07-05 15:20:00,185.95,186.11,185.92,186.05,6924.0,154.7832,154.9164,154.7582,154.8664,6924.0
2019-07-05 15:25:00,186.04,186.11,185.95,186.04,8767.0,154.8581,154.9164,154.7832,154.8581,8767.0
2019-07-05 15:30:00,186.02,186.18,185.91,185.97,16270.0,154.8414,154.9746,154.7499,154.7998,16270.0
2019-07-05 15:35:00,185.98,186.13,185.96,186.01,17098.0,154.8081,154.933,154.7915,154.8331,17098.0
2019-07-05 15:40:00,185.96,186.06,185.95,186.04,10646.0,154.7915,154.8747,154.7832,154.8581,10646.0
2019-07-05 15:45:00,186.07,186.29,186.0,186.16,34240.0,154.8831,155.0662,154.8248,154.958,34240.0
2019-07-05 15:50:00,186.12,186.21,185.83,185.88,47186.0,154.9247,154.9996,154.6833,154.7249,47186.0
2019-07-05 15:55:00,185.77,186.01,185.27,185.95,194002.0,154.6333,154.8331,154.2171,154.7832,194002.0
2019-07-08 09:30:00,184.66,185.01,183.04,183.37,68186.0,153.7094,154.0007,152.3609,152.6356,68186.0
2019-07-08 09:35:00,183.33,183.4,181.89,182.79,47308.0,152.6023,152.6606,151.4037,152.1528,47308.0
2019-07-08 09:40:00,182.77,182.85,182.35,182.76,15579.0,152.1362,152.2028,151.7866,152.1278,15579.0
2019-07-08 09:45:00,182.87,183.99,182.82,183.36,20860.0,152.2194,153.1517,152.1778,152.6273,20860.0
2019-07-08 09:50:00,183.29,183.68,183.11,183.35,8886.0,152.569,152.8936,152.4192,152.619,8886.0
2019-07-08 09:55:00,183.37,183.59,183.3,183.4,9885.0,152.6356,152.8187,152.5773,152.6606,9885.0
2019-07-08 10:00:00,183.35,183.59,183.3,183.45,4831.0,152.619,152.8187,152.5773,152.7022,4831.0
2019-07-08 10:05:00,183.46,183.57,183.31,183.33,14384.0,152.7105,152.8021,152.5857,152.6023,14384.0
2019-07-08 10:10:00,183.37,183.55,183.16,183.32,18995.0,152.6356,152.7854,152.4608,152.594,18995.0
2019-07-08 10:15:00,183.36,183.41,183.1,183.1,16456.0,152.6273,152.6689,152.4109,152.4109,16456.0
2019-07-08 10:20:00,182.99,183.04,182.71,182.8,10292.0,152.3193,152.3609,152.0862,152.1611,10292.0
2019-07-08 10:25:00,182.8,182.82,182.43,182.5,27701.0,152.1611,152.1778,151.8532,151.9114,27701.0
2019-07-08 10:30:00,182.47,182.54,182.16,182.16,15920.0,151.8864,151.9447,151.6284,151.6284,15920.0
2019-07-08 10:35:00,182.14,182.25,182.06,182.06,24363.0,151.6118,151.7033,151.5452,151.5452,24363.0
2019-07-08 10:40:00,182.1,182.28,181.96,182.28,57237.0,151.5785,151.7283,151.4619,151.7283,57237.0
2019-07-08 10:45:00,182.26,182.26,181.92,182.12,25036.0,151.7116,151.7116,151.4286,151.5951,25036.0
2019-07-08 10:50:00,182.12,182.2,181.62,181.63,37662.0,151.5951,151.6617,151.1789,151.1872,37662.0
2019-07-08 10:55:00,181.61,181.67,180.9,181.01,53742.0,151.1706,151.2205,150.5796,150.6712,53742.0
2019-07-08 11:00:00,181.04,181.91,180.95,181.66,21844.0,150.6961,151.4203,150.6212,151.2122,21844.0
2019-07-08 11:05:00,181.6,181.82,181.55,181.7,15099.0,151.1623,151.3454,151.1206,151.2455,15099.0
2019-07-08 11:10:00,181.66,181.92,181.58,181.86,19043.0,151.2122,151.4286,151.1456,151.3787,19043.0
2019-07-08 11:15:00,181.84,181.84,181.52,181.75,24608.0,151.362,151.362,151.0957,151.2871,24608.0
2019-07-08 11:20:00,181.86,181.89,181.66,181.8,18714.0,151.3787,151.4037,151.2122,151.3287,18714.0
2019-07-08 11:25:00,181.77,181.83,181.47,181.65,30484.0,151.3038,151.3537,151.0541,151.2039,30484.0
2019-07-08 11:30:00,181.7,181.71,181.4,181.49,27739.0,151.2455,151.2538,150.9958,151.0707,27739.0
2019-07-08 11:35:00,181.5,181.63,181.14,181.16,32184.0,151.079,151.1872,150.7794,150.796,32184.0
2019-07-08 11:40:00,181.19,181.25,181.03,181.16,22023.0,150.821,150.8709,150.6878,150.796,22023.0
2019-07-08 11:45:00,181.18,181.48,181.08,181.36,15198.0,150.8127,151.0624,150.7294,150.9625,15198.0
2019-07-08 11:50:00,181.3,181.3,181.0,181.14,11177.0,150.9125,150.9125,150.6628,150.7794,11177.0
2019-07-08 11:55:00,181.05,181.25,181.02,181.2,9484.0,150.7045,150.8709,150.6795,150.8293,9484.0
2019-07-08 12:00:00,181.2,181.27,181.0,181.05,14139.0,150.8293,150.8876,150.6628,150.7045,14139.0
2019-07-08 12:05:00,181.06,181.2,181.02,181.11,13889.0,150.7128,150.8293,150.6795,150.7544,13889.0
2019-07-08 12:10:00,181.12,181.18,180.93,180.99,21403.0,150.7627,150.8127,150.6046,150.6545,21403.0
2019-07-08 12:15:00,181.01,181.38,180.99,181.22,9861.0,150.6712,150.9791,150.6545,150.846,9861.0
2019-07-08 12:20:00,181.24,181.33,181.15,181.25,12901.0,150.8626,150.9375,150.7877,150.8709,12901.0
2019-07-08 12:25:00,181.22,181.25,181.02,181.12,10611.0,150.846,150.8709,150.6795,150.7627,10611.0
2019-07-08 12:30:00,181.08,181.29,181.08,181.16,5481.0,150.7294,150.9042,150.7294,150.796,5481.0
2019-07-08 12:35:00,181.17,181.23,181.0,181.01,11505.0,150.8043,150.8543,150.6628,150.6712,11505.0
2019-07-08 12:40:00,181.05,181.13,180.95,181.02,10438.0,150.7045,150.771,150.6212,150.6795,10438.0
2019-07-08 12:45:00,181.01,181.17,180.94,181.13,10482.0,150.6712,150.8043,150.6129,150.771,10482.0
2019-07-08 12:50:00,181.17,181.28,181.07,181.11,7164.0,150.8043,150.8959,150.7211,150.7544,7164.0
2019-07-08 12:55:00,181.13,181.23,181.07,181.07,5414.0,150.771,150.8543,150.7211,150.7211,5414.0
2019-07-08 13:00:00,181.11,181.23,181.06,181.23,9304.0,150.7544,150.8543,150.7128,150.8543,9304.0
2019-07-08 13:05:00,181.2,181.21,181.12,181.2,3354.0,150.8293,150.8376,150.7627,150.8293,3354.0
2019-07-08 13:10:00,181.2,181.32,181.16,181.28,6753.0,150.8293,150.9292,150.796,150.8959,6753.0
2019-07-08 13:15:00,181.29,181.38,181.27,181.36,11714.0,150.9042,150.9791,150.8876,150.9625,11714.0
2019-07-08 13:20:00,181.36,181.43,181.23,181.23,10203.0,150.9625,151.0208,150.8543,150.8543,10203.0
2019-07-08 13:25:00,181.22,181.39,181.18,181.28,11191.0,150.846,150.9875,150.8127,150.8959,11191.0
2019-07-08 13:30:00,181.3,181.46,181.3,181.33,11448.0,150.9125,151.0457,150.9125,150.9375,11448.0
2019-07-08 13:35:00,181.36,181.55,181.29,181.48,19613.0,150.9625,151.1206,150.9042,151.0624,19613.0
2019-07-08 13:40:00,181.51,181.53,181.22,181.26,16577.0,151.0874,151.104,150.846,150.8793,16577.0
2019-07-08 13:45:00,181.3,181.33,181.1,181.19,7568.0,150.9125,150.9375,150.7461,150.821,7568.0
2019-07-08 13:50:00,181.21,181.33,181.16,181.26,8578.0,150.8376,150.9375,150.796,150.8793,8578.0
2019-07-08 13:55:00,181.23,181.31,181.05,181.05,11146.0,150.8543,150.9209,150.7045,150.7045,11146.0
2019-07-08 14:00:00,181.02,181.08,180.89,180.89,23045.0,150.6795,150.7294,150.5713,150.5713,23045.0
2019-07-08 14:05:00,180.88,180.93,180.74,180.86,14798.0,150.5629,150.6046,150.4464,150.5463,14798.0
2019-07-08 14:10:00,180.94,180.94,180.76,180.76,13529.0,150.6129,150.6129,150.4631,150.4631,13529.0
2019-07-08 14:15:00,180.75,180.8,180.59,180.62,10103.0,150.4547,150.4964,150.3216,150.3465,10103.0
2019-07-08 14:20:00,180.61,180.65,180.54,180.57,17673.0,150.3382,150.3715,150.2799,150.3049,17673.0
2019-07-08 14:25:00,180.57,180.81,180.52,180.74,12602.0,150.3049,150.5047,150.2633,150.4464,12602.0
2019-07-08 14:30:00,180.77,181.08,180.77,181.05,12942.0,150.4714,150.7294,150.4714,150.7045,12942.0
2019-07-08 14:35:00,181.05,181.27,180.92,181.19,13351.0,150.7045,150.8876,150.5962,150.821,13351.0
2019-07-08 14:40:00,181.17,181.22,181.08,181.18,16098.0,150.8043,150.846,150.7294,150.8127,16098.0
2019-07-08 14:45:00,181.19,181.58,181.19,181.54,10780.0,150.821,151.1456,150.821,151.1123,10780.0
2019-07-08 14:50:00,181.55,181.55,181.24,181.27,19713.0,151.1206,151.1206,150.8626,150.8876,19713.0
2019-07-08 14:55:00,181.3,181.32,181.11,181.21,11058.0,150.9125,150.9292,150.7544,150.8376,11058.0
2019-07-08 15:00:00,181.23,181.44,181.2,181.38,15287.0,150.8543,151.0291,150.8293,150.9791,15287.0
2019-07-08 15:05:00,181.35,181.47,181.31,181.44,8338.0,150.9542,151.0541,150.9209,151.0291,8338.0
2019-07-08 15:10:00,181.42,181.71,181.33,181.65,19685.0,151.0124,151.2538,150.9375,151.2039,19685.0
2019-07-08 15:15:00,181.68,181.86,181.65,181.65,13209.0,151.2289,151.3787,151.2039,151.2039,13209.0
2019-07-08 15:20:00,181.63,181.65,181.53,181.55,13118.0,151.1872,151.2039,151.104,151.1206,13118.0
2019-07-08 15:25:00,181.54,181.76,181.48,181.67,15461.0,151.1123,151.2954,151.0624,151.2205,15461.0
2019-07-08 15:30:00,181.71,181.93,181.69,181.7,36146.0,151.2538,151.437,151.2372,151.2455,36146.0
2019-07-08 15:35:00,181.7,182.15,181.69,182.15,26170.0,151.2455,151.6201,151.2372,151.6201,26170.0
2019-07-08 15:40:00,182.17,182.17,181.9,181.94,24136.0,151.6367,151.6367,151.412,151.4453,24136.0
2019-07-08 15:45:00,181.95,182.25,181.95,182.24,48027.0,151.4536,151.7033,151.4536,151.695,48027.0
2019-07-08 15:50:00,182.22,182.28,182.0,182.24,48399.0,151.6783,151.7283,151.4952,151.695,48399.0
2019-07-08 15:55:00,182.21,182.36,182.08,182.25,102153.0,151.67,151.7949,151.5618,151.7033,102153.0
2019-07-09 09:30:00,181.21,181.49,180.51,180.87,46483.0,150.8376,151.0707,150.255,150.5546,46483.0
2019-07-09 09:35:00,181.03,181.44,180.96,181.43,21465.0,150.6878,151.0291,150.6295,151.0208,21465.0
2019-07-09 09:40:00,181.47,181.9,181.44,181.74,27963.0,151.0541,151.412,151.0291,151.2788,27963.0
2019-07-09 09:45:00,181.66,181.66,181.15,181.37,28172.0,151.2122,151.2122,150.7877,150.9708,28172.0
2019-07-09 09:50:00,181.33,181.41,180.83,181.1,33537.0,150.9375,151.0041,150.5213,150.7461,33537.0
2019-07-09 09:55:00,181.14,181.21,180.93,181.0,19109.0,150.7794,150.8376,150.6046,150.6628,19109.0
2019-07-09 10:00:00,181.02,181.6,181.02,181.41,34338.0,150.6795,151.1623,150.6795,151.0041,34338.0
2019-07-09 10:05:00,181.41,181.78,181.4,181.53,18935.0,151.0041,151.3121,150.9958,151.104,18935.0
2019-07-09 10:10:00,181.54,181.85,181.54,181.67,18186.0,151.1123,151.3704,151.1123,151.2205,18186.0
2019-07-09 10:15:00,181.64,181.98,181.56,181.88,27369.0,151.1956,151.4786,151.129,151.3953,27369.0
2019-07-09 10:20:00,181.84,181.85,181.48,181.55,18445.0,151.362,151.3704,151.0624,151.1206,18445.0
2019-07-09 10:25:00,181.55,181.68,181.38,181.53,19916.0,151.1206,151.2289,150.9791,151.104,19916.0
2019-07-09 10:30:00,181.55,181.81,181.44,181.73,17440.0,151.1206,151.3371,151.0291,151.2705,17440.0
2019-07-09 10:35:00,181.78,182.1,181.68,182.05,20833.0,151.3121,151.5785,151.2289,151.5368,20833.0
2019-07-09 10:40:00,182.09,182.27,181.83,181.9,23841.0,151.5701,151.72,151.3537,151.412,23841.0
2019-07-09 10:45:00,181.94,182.05,181.81,181.81,14057.0,151.4453,151.5368,151.3371,151.3371,14057.0
2019-07-09 10:50:00,181.85,181.98,181.72,181.8,20077.0,151.3704,151.4786,151.2622,151.3287,20077.0
2019-07-09 10:55:00,181.8,181.8,181.54,181.54,14273.0,151.3287,151.3287,151.1123,151.1123,14273.0
2019-07-09 11:00:00,181.54,181.97,181.53,181.9,29278.0,151.1123,151.4703,151.104,151.412,29278.0
2019-07-09 11:05:00,181.93,182.02,181.76,181.77,31792.0,151.437,151.5119,151.2954,151.3038,31792.0
2019-07-09 11:10:00,181.77,181.79,181.58,181.59,28149.0,151.3038,151.3204,151.1456,151.1539,28149.0
2019-07-09 11:15:00,181.59,181.82,181.45,181.78,17160.0,151.1539,151.3454,151.0374,151.3121,17160.0
2019-07-09 11:20:00,181.78,181.83,181.6,181.69,23853.0,151.3121,151.3537,151.1623,151.2372,23853.0
2019-07-09 11:25:00,181.65,181.74,181.21,181.25,17659.0,151.2039,151.2788,150.8376,150.8709,17659.0
2019-07-09 11:30:00,181.25,181.28,181.0,181.13,36268.0,150.8709,150.8959,150.6628,150.771,36268.0
2019-07-09 11:35:00,181.11,181.21,181.03,181.21,7493.0,150.7544,150.8376,150.6878,150.8376,7493.0
2019-07-09 11:40:00,181.24,181.28,181.04,181.2,8779.0,150.8626,150.8959,150.6961,150.8293,8779.0
2019-07-09 11:45:00,181.2,181.27,181.09,181.18,11596.0,150.8293,150.8876,150.7377,150.8127,11596.0
2019-07-09 11:50:00,181.27,181.49,181.23,181.47,8174.0,150.8876,151.0707,150.8543,151.0541,8174.0
2019-07-09 11:55:00,181.45,181.6,181.42,181.47,8902.0,151.0374,151.1623,151.0124,151.0541,8902.0
2019-07-09 12:00:00,181.46,181.57,181.39,181.42,10202.0,151.0457,151.1373,150.9875,151.0124,10202.0
2019-07-09 12:05:00,181.41,181.46,181.17,181.24,9371.0,151.0041,151.0457,150.8043,150.8626,9371.0
2019-07-09 12:10:00,181.25,181.45,181.24,181.44,16251.0,150.8709,151.0374,150.8626,151.0291,16251.0
2019-07-09 12:15:00,181.43,181.43,181.31,181.42,13105.0,151.0208,151.0208,150.9209,151.0124,13105.0
2019-07-09 12:20:00,181.37,181.57,181.36,181.5,21298.0,150.9708,151.1373,150.9625,151.079,21298.0
2019-07-09 12:25:00,181.51,181.82,181.51,181.8,10130.0,151.0874,151.3454,151.0874,151.3287,10130.0
2019-07-09 12:30:00,181.82,181.82,181.65,181.74,11895.0,151.3454,151.3454,151.2039,151.2788,11895.0
2019-07-09 12:35:00,181.71,181.74,181.62,181.72,8706.0,151.2538,151.2788,151.1789,151.2622,8706.0
2019-07-09 12:40:00,181.72,181.82,181.7,181.74,10733.0,151.2622,151.3454,151.2455,151.2788,10733.0
2019-07-09 12:45:00,181.73,181.81,181.68,181.71,13752.0,151.2705,151.3371,151.2289,151.2538,13752.0
2019-07-09 12:50:00,181.71,181.83,181.67,181.72,9770.0,151.2538,151.3537,151.2205,151.2622,9770.0
2019-07-09 12:55:00,181.75,181.77,181.53,181.53,14755.0,151.2871,151.3038,151.104,151.104,14755.0
2019-07-09 13:00:00,181.53,181.62,181.48,181.51,10699.0,151.104,151.1789,151.0624,151.0874,10699.0
2019-07-09 13:05:00,181.53,181.6,181.43,181.54,12227.0,151.104,151.1623,151.0208,151.1123,12227.0
2019-07-09 13:10:00,181.6,181.67,181.54,181.54,9649.0,151.1623,151.2205,151.1123,151.1123,9649.0
2019-07-09 13:15:00,181.56,181.62,181.41,181.44,7904.0,151.129,151.1789,151.0041,151.0291,7904.0
2019-07-09 13:20:00,181.41,181.41,181.21,181.27,9346.0,151.0041,151.0041,150.8376,150.8876,9346.0
2019-07-09 13:25:00,181.24,181.37,181.22,181.34,10903.0,150.8626,150.9708,150.846,150.9458,10903.0
2019-07-09 13:30:00,181.33,181.4,181.22,181.22,14550.0,150.9375,150.9958,150.846,150.846,14550.0
2019-07-09 13:35:00,181.23,181.31,181.19,181.23,14332.0,150.8543,150.9209,150.821,150.8543,14332.0
2019-07-09 13:40:00,181.23,181.23,181.13,181.22,9165.0,150.8543,150.8543,150.771,150.846,9165.0
2019-07-09 13:45:00,181.22,181.22,181.14,181.15,7940.0,150.846,150.846,150.7794,150.7877,7940.0
2019-07-09 13:50:00,181.15,181.15,181.08,181.09,10515.0,150.7877,150.7877,150.7294,150.7377,10515.0
2019-07-09 13:55:00,181.08,181.18,181.05,181.12,9816.0,150.7294,150.8127,150.7045,150.7627,9816.0
2019-07-09 14:00:00,181.1,181.14,181.06,181.14,10408.0,150.7461,150.7794,150.7128,150.7794,10408.0
2019-07-09 14:05:00,181.14,181.14,181.05,181.07,12771.0,150.7794,150.7794,150.7045,150.7211,12771.0
2019-07-09 14:10:00,181.07,181.15,181.06,181.14,14387.0,150.7211,150.7877,150.7128,150.7794,14387.0
2019-07-09 14:15:00,181.12,181.14,181.05,181.11,11849.0,150.7627,150.7794,150.7045,150.7544,11849.0
2019-07-09 14:20:00,181.11,181.12,181.01,181.03,9145.0,150.7544,150.7627,150.6712,150.6878,9145.0
2019-07-09 14:25:00,181.05,181.05,180.85,180.94,22157.0,150.7045,150.7045,150.538,150.6129,22157.0
2019-07-09 14:30:00,180.94,181.12,180.94,181.09,9404.0,150.6129,150.7627,150.6129,150.7377,9404.0
2019-07-09 14:35:00,181.14,181.29,181.12,181.28,9400.0,150.7794,150.9042,150.7627,150.8959,9400.0
2019-07-09 14:40:00,181.33,181.43,181.27,181.39,18038.0,150.9375,151.0208,150.8876,150.9875,18038.0
2019-07-09 14:45:00,181.37,181.52,181.33,181.47,5498.0,150.9708,151.0957,150.9375,151.0541,5498.0
2019-07-09 14:50:00,181.49,181.5,181.39,181.43,6781.0,151.0707,151.079,150.9875,151.0208,6781.0
2019-07-09 14:55:00,181.44,181.49,181.34,181.41,14493.0,151.0291,151.0707,150.9458,151.0041,14493.0
2019-07-09 15:00:00,181.43,181.62,181.42,181.62,9307.0,151.0208,151.1789,151.0124,151.1789,9307.0
2019-07-09 15:05:00,181.59,181.59,181.27,181.3,11788.0,151.1539,151.1539,150.8876,150.9125,11788.0
2019-07-09 15:10:00,181.3,181.31,181.12,181.21,13507.0,150.9125,150.9209,150.7627,150.8376,13507.0
2019-07-09 15:15:00,181.19,181.3,181.13,181.24,22514.0,150.821,150.9125,150.771,150.8626,22514.0
2019-07-09 15:20:00,181.23,181.24,181.17,181.17,10285.0,150.8543,150.8626,150.8043,150.8043,10285.0
2019-07-09 15:25:00,181.18,181.22,181.15,181.2,14065.0,150.8127,150.846,150.7877,150.8293,14065.0
2019-07-09 15:30:00,181.2,181.51,181.2,181.49,14978.0,150.8293,151.0874,150.8293,151.0707,14978.0
2019-07-09 15:35:00,181.46,181.62,181.46,181.56,15813.0,151.0457,151.1789,151.0457,151.129,15813.0
2019-07-09 15:40:00,181.57,181.6,181.46,181.56,18982.0,151.1373,151.1623,151.0457,151.129,18982.0
2019-07-09 15:45:00,181.58,181.64,181.42,181.52,35802.0,151.1456,151.1956,151.0124,151.0957,35802.0
2019-07-09 15:50:00,181.55,181.75,181.53,181.62,56110.0,151.1206,151.2871,151.104,151.1789,56110.0
2019-07-09 15:55:00,181.62,181.71,181.49,181.59,105167.0,151.1789,151.2538,151.0707,151.1539,105167.0
2019-07-10 09:30:00,182.15,182.17,181.62,181.87,35053.0,151.6201,151.6367,151.1789,151.387,35053.0
2019-07-10 09:35:00,181.95,182.08,181.82,181.94,8120.0,151.4536,151.5618,151.3454,151.4453,8120.0
2019-07-10 09:40:00,181.94,182.1,181.56,182.06,12834.0,151.4453,151.5785,151.129,151.5452,12834.0
2019-07-10 09:45:00,182.13,182.25,181.97,182.2,43105.0,151.6034,151.7033,151.4703,151.6617,43105.0
2019-07-10 09:50:00,182.31,182.89,182.22,182.55,38736.0,151.7533,152.2361,151.6783,151.953,38736.0
2019-07-10 09:55:00,182.53,183.28,182.47,183.13,56074.0,151.9364,152.5607,151.8864,152.4358,56074.0
2019-07-10 10:00:00,183.13,183.29,182.85,182.9,15778.0,152.4358,152.569,152.2028,152.2444,15778.0
2019-07-10 10:05:00,182.85,182.93,182.71,182.85,10369.0,152.2028,152.2693,152.0862,152.2028,10369.0
2019-07-10 10:10:00,182.77,182.94,182.51,182.51,19819.0,152.1362,152.2777,151.9197,151.9197,19819.0
2019-07-10 10:15:00,182.52,182.58,182.16,182.16,7412.0,151.9281,151.978,151.6284,151.6284,7412.0
2019-07-10 10:20:00,182.19,182.19,181.86,181.9,10468.0,151.6534,151.6534,151.3787,151.412,10468.0
2019-07-10 10:25:00,181.93,182.09,181.83,181.89,8144.0,151.437,151.5701,151.3537,151.4037,8144.0
2019-07-10 10:30:00,181.9,182.07,181.88,181.99,6282.0,151.412,151.5535,151.3953,151.4869,6282.0
2019-07-10 10:35:00,181.99,182.01,181.53,181.63,12224.0,151.4869,151.5035,151.104,151.1872,12224.0
2019-07-10 10:40:00,181.72,181.97,181.65,181.95,8294.0,151.2622,151.4703,151.2039,151.4536,8294.0
2019-07-10 10:45:00,181.95,182.06,181.77,181.95,13522.0,151.4536,151.5452,151.3038,151.4536,13522.0
2019-07-10 10:50:00,181.88,181.88,181.37,181.37,11140.0,151.3953,151.3953,150.9708,150.9708,11140.0
2019-07-10 10:55:00,181.33,181.57,181.31,181.35,8708.0,150.9375,151.1373,150.9209,150.9542,8708.0
2019-07-10 11:00:00,181.36,181.48,181.28,181.42,7497.0,150.9625,151.0624,150.8959,151.0124,7497.0
2019-07-10 11:05:00,181.4,181.57,181.34,181.39,12344.0,150.9958,151.1373,150.9458,150.9875,12344.0
2019-07-10 11:10:00,181.35,181.39,181.15,181.39,9012.0,150.9542,150.9875,150.7877,150.9875,9012.0
2019-07-10 11:15:00,181.37,181.41,181.03,181.2,9602.0,150.9708,151.0041,150.6878,150.8293,9602.0
2019-07-10 11:20:00,181.21,181.5,181.15,181.46,12710.0,150.8376,151.079,150.7877,151.0457,12710.0
2019-07-10 11:25:00,181.41,181.54,181.26,181.3,9462.0,151.0041,151.1123,150.8793,150.9125,9462.0
2019-07-10 11:30:00,181.33,181.66,181.33,181.57,7198.0,150.9375,151.2122,150.9375,151.1373,7198.0
2019-07-10 11:35:00,181.57,181.72,181.46,181.58,26061.0,151.1373,151.2622,151.0457,151.1456,26061.0
2019-07-10 11:40:00,181.66,181.85,181.59,181.64,16692.0,151.2122,151.3704,151.1539,151.1956,16692.0
2019-07-10 11:45:00,181.76,181.97,181.67,181.89,5804.0,151.2954,151.4703,151.2205,151.4037,5804.0
2019-07-10 11:50:00,181.9,182.05,181.8,181.96,9645.0,151.412,151.5368,151.3287,151.4619,9645.0
2019-07-10 11:55:00,181.95,182.0,181.81,181.99,3318.0,151.4536,151.4952,151.3371,151.4869,3318.0
2019-07-10 12:00:00,182.03,182.31,182.02,182.23,13263.0,151.5202,151.7533,151.5119,151.6867,13263.0
2019-07-10 12:05:00,182.2,182.53,182.19,182.49,7861.0,151.6617,151.9364,151.6534,151.9031,7861.0
2019-07-10 12:10:00,182.45,182.45,182.34,182.41,7614.0,151.8698,151.8698,151.7782,151.8365,7614.0
2019-07-10 12:15:00,182.43,182.59,182.36,182.5,7528.0,151.8532,151.9863,151.7949,151.9114,7528.0
2019-07-10 12:20:00,182.54,182.57,182.45,182.54,5784.0,151.9447,151.9697,151.8698,151.9447,5784.0
2019-07-10 12:25:00,182.54,182.54,182.39,182.46,7517.0,151.9447,151.9447,151.8199,151.8781,7517.0
2019-07-10 12:30:00,182.5,182.74,182.49,182.68,23039.0,151.9114,152.1112,151.9031,152.0612,23039.0
2019-07-10 12:35:00,182.66,182.71,182.51,182.51,15115.0,152.0446,152.0862,151.9197,151.9197,15115.0
2019-07-10 12:40:00,182.55,182.86,182.55,182.86,17528.0,151.953,152.2111,151.953,152.2111,17528.0
2019-07-10 12:45:00,182.86,182.94,182.74,182.84,44350.0,152.2111,152.2777,152.1112,152.1944,44350.0
2019-07-10 12:50:00,182.87,182.92,182.75,182.86,13747.0,152.2194,152.261,152.1195,152.2111,13747.0
2019-07-10 12:55:00,182.83,183.06,182.83,183.04,9181.0,152.1861,152.3776,152.1861,152.3609,9181.0
2019-07-10 13:00:00,183.04,183.2,183.01,183.05,12958.0,152.3609,152.4941,152.3359,152.3692,12958.0
2019-07-10 13:05:00,183.01,183.05,182.88,182.92,11018.0,152.3359,152.3692,152.2277,152.261,11018.0
2019-07-10 13:10:00,182.92,182.97,182.88,182.97,3668.0,152.261,152.3026,152.2277,152.3026,3668.0
2019-07-10 13:15:00,182.94,182.99,182.74,182.78,11566.0,152.2777,152.3193,152.1112,152.1445,11566.0
2019-07-10 13:20:00,182.77,182.93,182.77,182.84,6341.0,152.1362,152.2693,152.1362,152.1944,6341.0
2019-07-10 13:25:00,182.82,182.92,182.82,182.85,2932.0,152.1778,152.261,152.1778,152.2028,2932.0
2019-07-10 13:30:00,182.85,182.94,182.81,182.83,24070.0,152.2028,152.2777,152.1695,152.1861,24070.0
2019-07-10 13:35:00,182.83,182.87,182.62,182.7,7287.0,152.1861,152.2194,152.0113,152.0779,7287.0
2019-07-10 13:40:00,182.65,182.79,182.65,182.71,8888.0,152.0363,152.1528,152.0363,152.0862,8888.0
2019-07-10 13:45:00,182.73,182.74,182.54,182.56,5473.0,152.1029,152.1112,151.9447,151.9614,5473.0
2019-07-10 13:50:00,182.57,182.63,182.56,182.56,5052.0,151.9697,152.0196,151.9614,151.9614,5052.0
2019-07-10 13:55:00,182.56,182.63,182.54,182.57,8637.0,151.9614,152.0196,151.9447,151.9697,8637.0
2019-07-10 14:00:00,182.57,182.68,182.52,182.55,14497.0,151.9697,152.0612,151.9281,151.953,14497.0
2019-07-10 14:05:00,182.51,182.51,182.15,182.15,8729.0,151.9197,151.9197,151.6201,151.6201,8729.0
2019-07-10 14:10:00,182.18,182.24,182.02,182.02,6761.0,151.6451,151.695,151.5119,151.5119,6761.0
2019-07-10 14:15:00,181.97,181.97,181.74,181.75,8345.0,151.4703,151.4703,151.2788,151.2871,8345.0
2019-07-10 14:20:00,181.74,181.8,181.54,181.74,13742.0,151.2788,151.3287,151.1123,151.2788,13742.0
2019-07-10 14:25:00,181.69,181.76,181.62,181.7,6154.0,151.2372,151.2954,151.1789,151.2455,6154.0
2019-07-10 14:30:00,181.64,181.84,181.6,181.81,7758.0,151.1956,151.362,151.1623,151.3371,7758.0
2019-07-10 14:35:00,181.82,181.96,181.77,181.89,5720.0,151.3454,151.4619,151.3038,151.4037,5720.0
2019-07-10 14:40:00,181.88,182.02,181.87,181.98,6974.0,151.3953,151.5119,151.387,151.4786,6974.0
2019-07-10 14:45:00,181.98,182.0,181.79,181.87,6406.0,151.4786,151.4952,151.3204,151.387,6406.0
2019-07-10 14:50:00,181.84,181.98,181.81,181.98,11981.0,151.362,151.4786,151.3371,151.4786,11981.0
2019-07-10 14:55:00,181.98,182.13,181.94,182.06,8832.0,151.4786,151.6034,151.4453,151.5452,8832.0
2019-07-10 15:00:00,182.02,182.12,181.9,181.9,7235.0,151.5119,151.5951,151.412,151.412,7235.0
2019-07-10 15:05:00,181.87,182.06,181.87,182.03,5098.0,151.387,151.5452,151.387,151.5202,5098.0
2019-07-10 15:10:00,182.08,182.13,182.03,182.09,12370.0,151.5618,151.6034,151.5202,151.5701,12370.0
2019-07-10 15:15:00,182.1,182.15,181.94,181.97,14498.0,151.5785,151.6201,151.4453,151.4703,14498.0
2019-07-10 15:20:00,181.98,182.03,181.8,181.9,36499.0,151.4786,151.5202,151.3287,151.412,36499.0
2019-07-10 15:25:00,181.94,182.13,181.94,182.0,15204.0,151.4453,151.6034,151.4453,151.4952,15204.0
2019-07-10 15:30:00,182.0,182.26,182.0,182.23,19303.0,151.4952,151.7116,151.4952,151.6867,19303.0
2019-07-10 15:35:00,182.22,182.26,182.15,182.24,18121.0,151.6783,151.7116,151.6201,151.695,18121.0
2019-07-10 15:40:00,182.25,182.26,182.13,182.25,16115.0,151.7033,151.7116,151.6034,151.7033,16115.0
2019-07-10 15:45:00,182.25,182.34,182.16,182.2,18041.0,151.7033,151.7782,151.6284,151.6617,18041.0
2019-07-10 15:50:00,182.21,182.43,182.21,182.31,29302.0,151.67,151.8532,151.67,151.7533,29302.0
2019-07-10 15:55:00,182.33,182.38,182.1,182.26,61677.0,151.7699,151.8115,151.5785,151.7116,61677.0
2019-07-11 09:30:00,180.86,181.0,177.01,178.23,153337.0,150.5463,150.6628,147.3416,148.3571,153337.0
2019-07-11 09:35:00,178.14,179.26,177.88,178.5,61335.0,148.2822,149.2145,148.0658,148.5819,61335.0
2019-07-11 09:40:00,178.41,179.02,177.68,178.64,60161.0,148.5069,149.0147,147.8993,148.6984,60161.0
2019-07-11 09:45:00,178.74,179.03,178.49,178.62,26913.0,148.7816,149.023,148.5735,148.6817,26913.0
2019-07-11 09:50:00,178.58,178.82,178.49,178.65,32024.0,148.6484,148.8482,148.5735,148.7067,32024.0
2019-07-11 09:55:00,178.72,178.94,178.27,178.65,42655.0,148.765,148.9481,148.3904,148.7067,42655.0
2019-07-11 10:00:00,178.71,178.86,178.46,178.51,28789.0,148.7567,148.8815,148.5486,148.5902,28789.0
2019-07-11 10:05:00,178.59,178.75,178.5,178.68,11200.0,148.6568,148.79,148.5819,148.7317,11200.0
2019-07-11 10:10:00,178.66,178.79,178.48,178.5,20833.0,148.715,148.8232,148.5652,148.5819,20833.0
2019-07-11 10:15:00,178.49,178.49,178.04,178.09,33465.0,148.5735,148.5735,148.199,148.2406,33465.0
2019-07-11 10:20:00,178.12,178.46,178.05,178.06,36505.0,148.2655,148.5486,148.2073,148.2156,36505.0
2019-07-11 10:25:00,178.06,178.09,177.56,177.77,41090.0,148.2156,148.2406,147.7994,147.9742,41090.0
2019-07-11 10:30:00,177.75,177.77,177.36,177.43,28296.0,147.9576,147.9742,147.6329,147.6912,28296.0
2019-07-11 10:35:00,177.43,177.68,177.05,177.14,34378.0,147.6912,147.8993,147.3749,147.4498,34378.0
2019-07-11 10:40:00,177.13,177.22,176.26,176.33,61793.0,147.4415,147.5164,146.7173,146.7756,61793.0
2019-07-11 10:45:00,176.3,176.61,176.12,176.35,60312.0,146.7506,147.0086,146.6008,146.7922,60312.0
2019-07-11 10:50:00,176.31,176.7,176.1,176.69,38750.0,146.7589,147.0835,146.5841,147.0752,38750.0
2019-07-11 10:55:00,176.68,176.76,176.4,176.45,33026.0,147.0669,147.1335,146.8338,146.8755,33026.0
2019-07-11 11:00:00,176.43,176.87,176.4,176.81,26351.0,146.8588,147.2251,146.8338,147.1751,26351.0
2019-07-11 11:05:00,176.77,177.41,176.77,177.4,26513.0,147.1418,147.6745,147.1418,147.6662,26513.0
2019-07-11 11:10:00,177.41,177.58,177.23,177.58,30916.0,147.6745,147.8161,147.5247,147.8161,30916.0
2019-07-11 11:15:00,177.53,178.04,177.5,177.76,19385.0,147.7744,148.199,147.7495,147.9659,19385.0
2019-07-11 11:20:00,177.86,177.88,177.51,177.62,45510.0,148.0491,148.0658,147.7578,147.8493,45510.0
2019-07-11 11:25:00,177.63,178.0,177.5,177.77,37604.0,147.8577,148.1657,147.7495,147.9742,37604.0
2019-07-11 11:30:00,177.77,177.95,177.68,177.82,15352.0,147.9742,148.124,147.8993,148.0158,15352.0
2019-07-11 11:35:00,177.86,178.0,177.74,177.86,23094.0,148.0491,148.1657,147.9492,148.0491,23094.0
2019-07-11 11:40:00,177.83,177.99,177.73,177.96,17829.0,148.0242,148.1573,147.9409,148.1324,17829.0
2019-07-11 11:45:00,177.99,177.99,177.72,177.75,19116.0,148.1573,148.1573,147.9326,147.9576,19116.0
2019-07-11 11:50:00,177.76,177.93,177.72,177.9,11928.0,147.9659,148.1074,147.9326,148.0824,11928.0
2019-07-11 11:55:00,177.87,177.93,177.65,177.67,26323.0,148.0574,148.1074,147.8743,147.891,26323.0
2019-07-11 12:00:00,177.73,177.73,177.6,177.69,28258.0,147.9409,147.9409,147.8327,147.9076,28258.0
2019-07-11 12:05:00,177.69,177.94,177.69,177.82,27017.0,147.9076,148.1157,147.9076,148.0158,27017.0
2019-07-11 12:10:00,177.87,177.87,177.62,177.62,13389.0,148.0574,148.0574,147.8493,147.8493,13389.0
2019-07-11 12:15:00,177.62,177.62,177.31,177.31,16453.0,147.8493,147.8493,147.5913,147.5913,16453.0
2019-07-11 12:20:00,177.29,177.38,177.21,177.21,15577.0,147.5747,147.6496,147.5081,147.5081,15577.0
2019-07-11 12:25:00,177.2,177.26,177.07,177.07,13924.0,147.4997,147.5497,147.3915,147.3915,13924.0
2019-07-11 12:30:00,177.08,177.3,176.93,176.98,34753.0,147.3999,147.583,147.275,147.3166,34753.0
2019-07-11 12:35:00,177.01,177.08,176.93,177.03,17822.0,147.3416,147.3999,147.275,147.3582,17822.0
2019-07-11 12:40:00,177.05,177.11,176.95,176.96,22908.0,147.3749,147.4248,147.2916,147.3,22908.0
2019-07-11 12:45:00,176.99,177.22,176.98,177.03,14007.0,147.3249,147.5164,147.3166,147.3582,14007.0
2019-07-11 12:50:00,177.03,177.1,177.0,177.09,8777.0,147.3582,147.4165,147.3333,147.4082,8777.0
2019-07-11 12:55:00,177.09,177.12,177.03,177.08,14904.0,147.4082,147.4332,147.3582,147.3999,14904.0
2019-07-11 13:00:00,177.08,177.12,177.0,177.09,7815.0,147.3999,147.4332,147.3333,147.4082,7815.0
2019-07-11 13:05:00,177.09,177.11,176.88,176.89,16414.0,147.4082,147.4248,147.2334,147.2417,16414.0
2019-07-11 13:10:00,176.88,176.98,176.86,176.96,9011.0,147.2334,147.3166,147.2167,147.3,9011.0
2019-07-11 13:15:00,176.93,176.97,176.83,176.89,10453.0,147.275,147.3083,147.1918,147.2417,10453.0
2019-07-11 13:20:00,176.9,176.97,176.88,176.9,8214.0,147.25,147.3083,147.2334,147.25,8214.0
2019-07-11 13:25:00,176.91,176.97,176.66,176.7,17737.0,147.2584,147.3083,147.0503,147.0835,17737.0
2019-07-11 13:30:00,176.68,176.7,176.56,176.59,15410.0,147.0669,147.0835,146.967,146.992,15410.0
2019-07-11 13:35:00,176.56,176.56,176.29,176.39,14507.0,146.967,146.967,146.7423,146.8255,14507.0
2019-07-11 13:40:00,176.42,176.49,176.11,176.18,15115.0,146.8505,146.9087,146.5924,146.6507,15115.0
2019-07-11 13:45:00,176.21,176.21,175.95,176.17,26864.0,146.6757,146.6757,146.4593,146.6424,26864.0
2019-07-11 13:50:00,176.14,176.21,175.95,176.21,21791.0,146.6174,146.6757,146.4593,146.6757,21791.0
2019-07-11 13:55:00,176.24,176.41,176.24,176.27,20383.0,146.7006,146.8422,146.7006,146.7256,20383.0
2019-07-11 14:00:00,176.27,176.47,176.27,176.35,9458.0,146.7256,146.8921,146.7256,146.7922,9458.0
2019-07-11 14:05:00,176.31,176.59,176.31,176.54,14051.0,146.7589,146.992,146.7589,146.9504,14051.0
2019-07-11 14:10:00,176.58,176.6,176.5,176.55,7605.0,146.9837,147.0003,146.9171,146.9587,7605.0
2019-07-11 14:15:00,176.52,176.73,176.4,176.63,29448.0,146.9337,147.1085,146.8338,147.0253,29448.0
2019-07-11 14:20:00,176.6,176.7,176.51,176.61,9706.0,147.0003,147.0835,146.9254,147.0086,9706.0
2019-07-11 14:25:00,176.62,176.9,176.58,176.88,10693.0,147.017,147.25,146.9837,147.2334,10693.0
2019-07-11 14:30:00,176.92,177.12,176.87,177.08,18745.0,147.2667,147.4332,147.2251,147.3999,18745.0
2019-07-11 14:35:00,177.09,177.35,177.0,177.3,21575.0,147.4082,147.6246,147.3333,147.583,21575.0
2019-07-11 14:40:00,177.26,177.39,177.21,177.35,46953.0,147.5497,147.6579,147.5081,147.6246,46953.0
2019-07-11 14:45:00,177.35,177.64,177.31,177.43,52813.0,147.6246,147.866,147.5913,147.6912,52813.0
2019-07-11 14:50:00,177.45,177.48,177.31,177.32,23323.0,147.7078,147.7328,147.5913,147.5996,23323.0
2019-07-11 14:55:00,177.32,177.54,177.31,177.42,37744.0,147.5996,147.7828,147.5913,147.6829,37744.0
2019-07-11 15:00:00,177.4,177.41,177.3,177.37,58155.0,147.6662,147.6745,147.583,147.6413,58155.0
2019-07-11 15:05:00,177.35,177.61,177.35,177.5,28068.0,147.6246,147.841,147.6246,147.7495,28068.0
2019-07-11 15:10:00,177.5,177.55,177.37,177.39,20563.0,147.7495,147.7911,147.6413,147.6579,20563.0
2019-07-11 15:15:00,177.4,177.51,177.25,177.44,77204.0,147.6662,147.7578,147.5414,147.6995,77204.0
2019-07-11 15:20:00,177.47,177.59,177.45,177.55,19013.0,147.7245,147.8244,147.7078,147.7911,19013.0
2019-07-11 15:25:00,177.56,177.74,177.55,177.69,24045.0,147.7994,147.9492,147.7911,147.9076,24045.0
2019-07-11 15:30:00,177.68,178.21,177.67,178.12,45121.0,147.8993,148.3405,147.891,148.2655,45121.0
2019-07-11 15:35:00,178.09,178.09,177.92,178.02,22293.0,148.2406,148.2406,148.0991,148.1823,22293.0
2019-07-11 15:40:00,178.02,178.09,177.94,178.06,108142.0,148.1823,148.2406,148.1157,148.2156,108142.0
2019-07-11 15:45:00,178.06,178.35,178.05,178.3,58147.0,148.2156,148.457,148.2073,148.4154,58147.0
2019-07-11 15:50:00,178.33,178.47,178.27,178.42,62253.0,148.4403,148.5569,148.3904,148.5153,62253.0
2019-07-11 15:55:00,178.42,178.53,177.96,178.0,211428.0,148.5153,148.6068,148.1324,148.1657,211428.0
2019-07-12 09:30:00,177.82,178.09,176.41,176.41,63317.0,148.0158,148.2406,146.8422,146.8422,63317.0
2019-07-12 09:35:00,176.41,176.45,174.6,174.71,94464.0,146.8422,146.8755,145.3355,145.4271,94464.0
2019-07-12 09:40:00,174.79,175.54,174.72,175.39,36647.0,145.4937,146.118,145.4354,145.9931,36647.0
2019-07-12 09:45:00,175.38,176.19,175.38,175.52,30083.0,145.9848,146.659,145.9848,146.1013,30083.0
2019-07-12 09:50:00,175.56,175.91,175.48,175.68,37071.0,146.1346,146.426,146.068,146.2345,37071.0
2019-07-12 09:55:00,175.66,175.7,175.16,175.3,20086.0,146.2179,146.2512,145.8017,145.9182,20086.0
2019-07-12 10:00:00,175.35,175.54,175.16,175.47,19142.0,145.9598,146.118,145.8017,146.0597,19142.0
2019-07-12 10:05:00,175.48,175.66,175.28,175.52,15989.0,146.068,146.2179,145.9016,146.1013,15989.0
2019-07-12 10:10:00,175.49,175.53,175.07,175.32,56693.0,146.0764,146.1097,145.7268,145.9348,56693.0
2019-07-12 10:15:00,175.28,175.36,175.06,175.12,17197.0,145.9016,145.9681,145.7184,145.7684,17197.0
2019-07-12 10:20:00,175.11,175.76,175.05,175.55,66631.0,145.76,146.3011,145.7101,146.1263,66631.0
2019-07-12 10:25:00,175.59,175.73,175.5,175.65,33601.0,146.1596,146.2761,146.0847,146.2095,33601.0
2019-07-12 10:30:00,175.69,175.71,175.38,175.47,17721.0,146.2428,146.2595,145.9848,146.0597,17721.0
2019-07-12 10:35:00,175.44,175.51,175.24,175.34,29443.0,146.0347,146.093,145.8683,145.9515,29443.0
2019-07-12 10:40:00,175.33,175.37,174.62,174.74,48772.0,145.9432,145.9765,145.3522,145.4521,48772.0
2019-07-12 10:45:00,174.78,174.99,174.75,174.98,24304.0,145.4854,145.6602,145.4604,145.6518,24304.0
2019-07-12 10:50:00,174.97,175.05,174.76,174.95,15874.0,145.6435,145.7101,145.4687,145.6269,15874.0
2019-07-12 10:55:00,174.99,175.13,174.96,175.1,14707.0,145.6602,145.7767,145.6352,145.7517,14707.0
2019-07-12 11:00:00,175.11,175.24,174.95,175.06,15872.0,145.76,145.8683,145.6269,145.7184,15872.0
2019-07-12 11:05:00,175.06,175.16,174.94,175.12,13648.0,145.7184,145.8017,145.6185,145.7684,13648.0
2019-07-12 11:10:00,175.1,175.2,175.04,175.2,16073.0,145.7517,145.835,145.7018,145.835,16073.0
2019-07-12 11:15:00,175.16,175.36,175.12,175.32,11832.0,145.8017,145.9681,145.7684,145.9348,11832.0
2019-07-12 11:20:00,175.3,175.35,175.17,175.28,13692.0,145.9182,145.9598,145.81,145.9016,13692.0
2019-07-12 11:25:00,175.3,175.49,175.27,175.44,16685.0,145.9182,146.0764,145.8932,146.0347,16685.0
2019-07-12 11:30:00,175.45,175.53,175.38,175.43,20528.0,146.0431,146.1097,145.9848,146.0264,20528.0
2019-07-12 11:35:00,175.42,175.55,175.4,175.4,31151.0,146.0181,146.1263,146.0014,146.0014,31151.0
2019-07-12 11:40:00,175.44,175.51,175.03,175.09,25599.0,146.0347,146.093,145.6935,145.7434,25599.0
2019-07-12 11:45:00,175.09,175.43,175.09,175.25,10500.0,145.7434,146.0264,145.7434,145.8766,10500.0
2019-07-12 11:50:00,175.27,175.32,175.0,175.01,10450.0,145.8932,145.9348,145.6685,145.6768,10450.0
2019-07-12 11:55:00,175.01,175.17,174.91,175.15,12373.0,145.6768,145.81,145.5936,145.7933,12373.0
2019-07-12 12:00:00,175.18,175.2,175.02,175.1,13977.0,145.8183,145.835,145.6851,145.7517,13977.0
2019-07-12 12:05:00,175.14,175.14,174.67,174.76,33009.0,145.785,145.785,145.3938,145.4687,33009.0
2019-07-12 12:10:00,174.78,174.85,174.44,174.49,31091.0,145.4854,145.5436,145.2023,145.244,31091.0
2019-07-12 12:15:00,174.5,174.54,174.45,174.45,14001.0,145.2523,145.2856,145.2107,145.2107,14001.0
2019-07-12 12:20:00,174.43,175.0,174.19,174.34,155981.0,145.194,145.6685,144.9942,145.1191,155981.0
2019-07-12 12:25:00,174.32,174.48,174.19,174.39,22085.0,145.1025,145.2356,144.9942,145.1607,22085.0
2019-07-12 12:30:00,174.4,174.54,174.35,174.46,13411.0,145.169,145.2856,145.1274,145.219,13411.0
2019-07-12 12:35:00,174.49,174.59,174.43,174.5,11726.0,145.244,145.3272,145.194,145.2523,11726.0
2019-07-12 12:40:00,174.47,174.53,174.4,174.42,17327.0,145.2273,145.2773,145.169,145.1857,17327.0
2019-07-12 12:45:00,174.41,174.54,174.32,174.32,21909.0,145.1774,145.2856,145.1025,145.1025,21909.0
2019-07-12 12:50:00,174.35,174.49,174.29,174.39,14952.0,145.1274,145.244,145.0775,145.1607,14952.0
2019-07-12 12:55:00,174.39,174.42,174.3,174.38,23399.0,145.1607,145.1857,145.0858,145.1524,23399.0
2019-07-12 13:00:00,174.4,174.46,174.32,174.42,20724.0,145.169,145.219,145.1025,145.1857,20724.0
2019-07-12 13:05:00,174.37,174.79,174.37,174.74,27663.0,145.1441,145.4937,145.1441,145.4521,27663.0
2019-07-12 13:10:00,174.73,174.83,174.62,174.65,23116.0,145.4437,145.527,145.3522,145.3771,23116.0
2019-07-12 13:15:00,174.65,174.69,174.52,174.58,13207.0,145.3771,145.4104,145.2689,145.3189,13207.0
2019-07-12 13:20:00,174.59,174.75,174.57,174.75,12919.0,145.3272,145.4604,145.3106,145.4604,12919.0
2019-07-12 13:25:00,174.79,175.11,174.77,175.11,38247.0,145.4937,145.76,145.477,145.76,38247.0
2019-07-12 13:30:00,175.11,175.41,175.08,175.25,82524.0,145.76,146.0098,145.7351,145.8766,82524.0
2019-07-12 13:35:00,175.24,175.25,175.08,175.09,12096.0,145.8683,145.8766,145.7351,145.7434,12096.0
2019-07-12 13:40:00,175.07,175.29,175.07,175.25,27104.0,145.7268,145.9099,145.7268,145.8766,27104.0
2019-07-12 13:45:00,175.24,175.26,175.06,175.23,29778.0,145.8683,145.8849,145.7184,145.8599,29778.0
2019-07-12 13:50:00,175.23,175.29,175.15,175.18,17628.0,145.8599,145.9099,145.7933,145.8183,17628.0
2019-07-12 13:55:00,175.2,175.21,175.02,175.09,22446.0,145.835,145.8433,145.6851,145.7434,22446.0
2019-07-12 14:00:00,175.1,175.1,174.72,174.93,29585.0,145.7517,145.7517,145.4354,145.6102,29585.0
2019-07-12 14:05:00,174.95,175.12,174.94,175.03,11335.0,145.6269,145.7684,145.6185,145.6935,11335.0
2019-07-12 14:10:00,175.06,175.12,174.96,175.03,9606.0,145.7184,145.7684,145.6352,145.6935,9606.0
2019-07-12 14:15:00,175.06,175.2,175.06,175.12,12718.0,145.7184,145.835,145.7184,145.7684,12718.0
2019-07-12 14:20:00,175.08,175.36,175.0,175.29,177217.0,145.7351,145.9681,145.6685,145.9099,177217.0
2019-07-12 14:25:00,175.29,175.34,175.18,175.23,16544.0,145.9099,145.9515,145.8183,145.8599,16544.0
2019-07-12 14:30:00,175.22,175.41,175.19,175.4,45867.0,145.8516,146.0098,145.8266,146.0014,45867.0
2019-07-12 14:35:00,175.41,175.43,175.23,175.33,51909.0,146.0098,146.0264,145.8599,145.9432,51909.0
2019-07-12 14:40:00,175.37,175.39,175.21,175.21,42093.0,145.9765,145.9931,145.8433,145.8433,42093.0
2019-07-12 14:45:00,175.22,175.22,175.01,175.04,30237.0,145.8516,145.8516,145.6768,145.7018,30237.0
2019-07-12 14:50:00,175.06,175.19,174.93,174.95,50590.0,145.7184,145.8266,145.6102,145.6269,50590.0
2019-07-12 14:55:00,174.93,174.97,174.72,174.72,31262.0,145.6102,145.6435,145.4354,145.4354,31262.0
2019-07-12 15:00:00,174.75,175.0,174.65,174.94,87176.0,145.4604,145.6685,145.3771,145.6185,87176.0
2019-07-12 15:05:00,174.94,175.03,174.82,174.85,26972.0,145.6185,145.6935,145.5187,145.5436,26972.0
2019-07-12 15:10:00,174.85,174.95,174.73,174.73,36322.0,145.5436,145.6269,145.4437,145.4437,36322.0
2019-07-12 15:15:00,174.71,174.92,174.71,174.84,45350.0,145.4271,145.6019,145.4271,145.5353,45350.0
2019-07-12 15:20:00,174.82,175.16,174.82,175.02,43975.0,145.5187,145.8017,145.5187,145.6851,43975.0
2019-07-12 15:25:00,175.02,175.08,174.93,174.97,25653.0,145.6851,145.7351,145.6102,145.6435,25653.0
2019-07-12 15:30:00,174.95,175.07,174.9,174.94,31122.0,145.6269,145.7268,145.5852,145.6185,31122.0
2019-07-12 15:35:00,174.93,175.1,174.92,174.99,88557.0,145.6102,145.7517,145.6019,145.6602,88557.0
2019-07-12 15:40:00,175.01,175.02,174.75,174.92,216742.0,145.6768,145.6851,145.4604,145.6019,216742.0
2019-07-12 15:45:00,174.91,174.97,174.75,174.89,74652.0,145.5936,145.6435,145.4604,145.5769,74652.0
2019-07-12 15:50:00,174.89,175.0,174.81,174.92,106848.0,145.5769,145.6685,145.5103,145.6019,106848.0
2019-07-12 15:55:00,174.95,175.27,174.7,174.91,376985.0,145.6269,145.8932,145.4188,145.5936,376985.0
2019-07-15 09:30:00,174.9,176.26,174.61,175.53,65348.0,145.5852,146.7173,145.3439,146.1097,65348.0
2019-07-15 09:35:00,175.53,176.79,175.53,176.69,42272.0,146.1097,147.1585,146.1097,147.0752,42272.0
2019-07-15 09:40:00,176.6,176.77,175.91,176.11,19479.0,147.0003,147.1418,146.426,146.5924,19479.0
2019-07-15 09:45:00,176.08,176.09,175.66,176.03,15008.0,146.5675,146.5758,146.2179,146.5258,15008.0
2019-07-15 09:50:00,176.07,176.57,176.04,176.27,28942.0,146.5591,146.9753,146.5342,146.7256,28942.0
2019-07-15 09:55:00,176.28,176.38,176.21,176.26,13861.0,146.7339,146.8172,146.6757,146.7173,13861.0
2019-07-15 10:00:00,176.26,176.91,176.15,176.74,55095.0,146.7173,147.2584,146.6257,147.1168,55095.0
2019-07-15 10:05:00,176.69,176.74,176.21,176.25,26294.0,147.0752,147.1168,146.6757,146.709,26294.0
2019-07-15 10:10:00,176.19,176.42,175.98,175.98,17973.0,146.659,146.8505,146.4842,146.4842,17973.0
2019-07-15 10:15:00,175.96,176.31,175.94,176.19,117675.0,146.4676,146.7589,146.4509,146.659,117675.0
2019-07-15 10:20:00,176.13,176.28,175.93,175.95,22373.0,146.6091,146.7339,146.4426,146.4593,22373.0
2019-07-15 10:25:00,176.01,176.24,175.99,176.2,12253.0,146.5092,146.7006,146.4926,146.6674,12253.0
2019-07-15 10:30:00,176.18,176.33,176.13,176.25,21561.0,146.6507,146.7756,146.6091,146.709,21561.0
2019-07-15 10:35:00,176.25,176.4,176.14,176.24,39596.0,146.709,146.8338,146.6174,146.7006,39596.0
2019-07-15 10:40:00,176.21,176.23,175.77,175.78,22853.0,146.6757,146.6923,146.3094,146.3177,22853.0
2019-07-15 10:45:00,175.76,175.76,175.57,175.7,23742.0,146.3011,146.3011,146.1429,146.2512,23742.0
2019-07-15 10:50:00,175.72,175.86,175.67,175.74,29698.0,146.2678,146.3843,146.2262,146.2845,29698.0
2019-07-15 10:55:00,175.8,176.04,175.78,175.92,22871.0,146.3344,146.5342,146.3177,146.4343,22871.0
2019-07-15 11:00:00,175.92,176.16,175.89,176.08,87350.0,146.4343,146.6341,146.4093,146.5675,87350.0
2019-07-15 11:05:00,176.09,176.83,176.08,176.73,65380.0,146.5758,147.1918,146.5675,147.1085,65380.0
2019-07-15 11:10:00,176.76,176.81,176.41,176.49,33879.0,147.1335,147.1751,146.8422,146.9087,33879.0
2019-07-15 11:15:00,176.49,176.86,176.48,176.84,16278.0,146.9087,147.2167,146.9004,147.2001,16278.0
2019-07-15 11:20:00,176.89,176.89,176.72,176.79,19029.0,147.2417,147.2417,147.1002,147.1585,19029.0
2019-07-15 11:25:00,176.79,176.91,176.61,176.74,53979.0,147.1585,147.2584,147.0086,147.1168,53979.0
2019-07-15 11:30:00,176.76,176.84,176.63,176.76,52849.0,147.1335,147.2001,147.0253,147.1335,52849.0
2019-07-15 11:35:00,176.77,177.04,176.76,177.04,33830.0,147.1418,147.3666,147.1335,147.3666,33830.0
2019-07-15 11:40:00,177.03,177.22,176.98,177.13,15769.0,147.3582,147.5164,147.3166,147.4415,15769.0
2019-07-15 11:45:00,177.15,177.28,177.14,177.19,10675.0,147.4581,147.5663,147.4498,147.4914,10675.0
2019-07-15 11:50:00,177.16,177.28,177.12,177.28,5879.0,147.4664,147.5663,147.4332,147.5663,5879.0
2019-07-15 11:55:00,177.3,177.39,177.2,177.25,21488.0,147.583,147.6579,147.4997,147.5414,21488.0
2019-07-15 12:00:00,177.22,177.42,177.2,177.31,26997.0,147.5164,147.6829,147.4997,147.5913,26997.0
2019-07-15 12:05:00,177.28,177.33,177.22,177.22,9382.0,147.5663,147.608,147.5164,147.5164,9382.0
2019-07-15 12:10:00,177.26,177.4,177.15,177.39,17223.0,147.5497,147.6662,147.4581,147.6579,17223.0
2019-07-15 12:15:00,177.37,177.42,177.21,177.23,15797.0,147.6413,147.6829,147.5081,147.5247,15797.0
2019-07-15 12:20:00,177.21,177.29,177.13,177.15,11142.0,147.5081,147.5747,147.4415,147.4581,11142.0
2019-07-15 12:25:00,177.15,177.31,177.14,177.19,16696.0,147.4581,147.5913,147.4498,147.4914,16696.0
2019-07-15 12:30:00,177.19,177.21,177.11,177.11,10061.0,147.4914,147.5081,147.4248,147.4248,10061.0
2019-07-15 12:35:00,177.12,177.15,176.98,177.08,18932.0,147.4332,147.4581,147.3166,147.3999,18932.0
2019-07-15 12:40:00,177.07,177.11,177.0,177.07,11779.0,147.3915,147.4248,147.3333,147.3915,11779.0
2019-07-15 12:45:00,177.06,177.09,176.98,177.05,17675.0,147.3832,147.4082,147.3166,147.3749,17675.0
2019-07-15 12:50:00,177.07,177.11,176.98,177.05,15430.0,147.3915,147.4248,147.3166,147.3749,15430.0
2019-07-15 12:55:00,177.04,177.11,176.92,177.01,19480.0,147.3666,147.4248,147.2667,147.3416,19480.0
2019-07-15 13:00:00,177.0,177.03,176.93,176.93,11026.0,147.3333,147.3582,147.275,147.275,11026.0
2019-07-15 13:05:00,176.94,176.96,176.85,176.88,8795.0,147.2833,147.3,147.2084,147.2334,8795.0
2019-07-15 13:10:00,176.89,176.92,176.73,176.75,15454.0,147.2417,147.2667,147.1085,147.1252,15454.0
2019-07-15 13:15:00,176.74,176.88,176.69,176.77,11571.0,147.1168,147.2334,147.0752,147.1418,11571.0
2019-07-15 13:20:00,176.77,176.87,176.75,176.84,7554.0,147.1418,147.2251,147.1252,147.2001,7554.0
2019-07-15 13:25:00,176.83,176.92,176.82,176.86,7996.0,147.1918,147.2667,147.1834,147.2167,7996.0
2019-07-15 13:30:00,176.85,176.94,176.82,176.83,8140.0,147.2084,147.2833,147.1834,147.1918,8140.0
2019-07-15 13:35:00,176.89,176.96,176.81,176.82,4957.0,147.2417,147.3,147.1751,147.1834,4957.0
2019-07-15 13:40:00,176.82,176.9,176.77,176.79,10036.0,147.1834,147.25,147.1418,147.1585,10036.0
2019-07-15 13:45:00,176.78,176.84,176.77,176.79,7146.0,147.1501,147.2001,147.1418,147.1585,7146.0
2019-07-15 13:50:00,176.81,177.02,176.76,177.02,10436.0,147.1751,147.3499,147.1335,147.3499,10436.0
2019-07-15 13:55:00,177.0,177.07,176.87,177.04,18672.0,147.3333,147.3915,147.2251,147.3666,18672.0
2019-07-15 14:00:00,177.02,177.17,176.99,177.14,46664.0,147.3499,147.4748,147.3249,147.4498,46664.0
2019-07-15 14:05:00,177.14,177.33,177.11,177.3,27544.0,147.4498,147.608,147.4248,147.583,27544.0
2019-07-15 14:10:00,177.31,177.41,177.29,177.33,26085.0,147.5913,147.6745,147.5747,147.608,26085.0
2019-07-15 14:15:00,177.36,177.36,177.11,177.18,8480.0,147.6329,147.6329,147.4248,147.4831,8480.0
2019-07-15 14:20:00,177.2,177.31,177.15,177.21,11389.0,147.4997,147.5913,147.4581,147.5081,11389.0
2019-07-15 14:25:00,177.21,177.33,177.17,177.33,11253.0,147.5081,147.608,147.4748,147.608,11253.0
2019-07-15 14:30:00,177.34,177.44,177.3,177.38,21854.0,147.6163,147.6995,147.583,147.6496,21854.0
2019-07-15 14:35:00,177.39,177.41,177.28,177.29,8151.0,147.6579,147.6745,147.5663,147.5747,8151.0
2019-07-15 14:40:00,177.29,177.29,177.07,177.08,15608.0,147.5747,147.5747,147.3915,147.3999,15608.0
2019-07-15 14:45:00,177.08,177.08,176.87,177.0,29297.0,147.3999,147.3999,147.2251,147.3333,29297.0
2019-07-15 14:50:00,177.03,177.07,176.99,177.05,13201.0,147.3582,147.3915,147.3249,147.3749,13201.0
2019-07-15 14:55:00,177.01,177.11,176.97,177.01,11208.0,147.3416,147.4248,147.3083,147.3416,11208.0
2019-07-15 15:00:00,177.02,177.19,177.01,177.08,12779.0,147.3499,147.4914,147.3416,147.3999,12779.0
2019-07-15 15:05:00,177.08,177.08,176.92,176.96,32950.0,147.3999,147.3999,147.2667,147.3,32950.0
2019-07-15 15:10:00,176.96,177.0,176.76,176.78,15375.0,147.3,147.3333,147.1335,147.1501,15375.0
2019-07-15 15:15:00,176.77,176.83,176.73,176.8,20760.0,147.1418,147.1918,147.1085,147.1668,20760.0
2019-07-15 15:20:00,176.79,176.8,176.53,176.59,32665.0,147.1585,147.1668,146.942,146.992,32665.0
2019-07-15 15:25:00,176.59,176.6,176.18,176.45,36453.0,146.992,147.0003,146.6507,146.8755,36453.0
2019-07-15 15:30:00,176.44,176.44,176.3,176.36,36659.0,146.8671,146.8671,146.7506,146.8005,36659.0
2019-07-15 15:35:00,176.36,176.4,176.23,176.24,36582.0,146.8005,146.8338,146.6923,146.7006,36582.0
2019-07-15 15:40:00,176.24,176.54,176.24,176.53,42981.0,146.7006,146.9504,146.7006,146.942,42981.0
2019-07-15 15:45:00,176.53,176.53,176.35,176.45,54885.0,146.942,146.942,146.7922,146.8755,54885.0
2019-07-15 15:50:00,176.45,176.45,176.25,176.3,65903.0,146.8755,146.8755,146.709,146.7506,65903.0
2019-07-15 15:55:00,176.26,176.26,175.88,176.12,178324.0,146.7173,146.7173,146.401,146.6008,178324.0
2019-07-16 09:30:00,176.34,176.97,176.2,176.6,45523.0,146.7839,147.3083,146.6674,147.0003,45523.0
2019-07-16 09:35:00,176.58,176.9,176.38,176.4,13132.0,146.9837,147.25,146.8172,146.8338,13132.0
2019-07-16 09:40:00,176.36,176.41,175.91,176.32,13147.0,146.8005,146.8422,146.426,146.7672,13147.0
2019-07-16 09:45:00,176.4,176.54,176.17,176.35,16941.0,146.8338,146.9504,146.6424,146.7922,16941.0
2019-07-16 09:50:00,176.38,176.42,176.25,176.25,12207.0,146.8172,146.8505,146.709,146.709,12207.0
2019-07-16 09:55:00,176.21,176.78,176.16,176.69,17919.0,146.6757,147.1501,146.6341,147.0752,17919.0
2019-07-16 10:00:00,176.77,176.89,176.54,176.75,21848.0,147.1418,147.2417,146.9504,147.1252,21848.0
2019-07-16 10:05:00,176.74,177.21,176.7,177.16,16765.0,147.1168,147.5081,147.0835,147.4664,16765.0
2019-07-16 10:10:00,177.14,177.3,177.05,177.11,26625.0,147.4498,147.583,147.3749,147.4248,26625.0
2019-07-16 10:15:00,177.09,177.26,176.93,177.13,12005.0,147.4082,147.5497,147.275,147.4415,12005.0
2019-07-16 10:20:00,177.15,177.28,176.96,177.23,35453.0,147.4581,147.5663,147.3,147.5247,35453.0
2019-07-16 10:25:00,177.25,177.31,177.14,177.27,20638.0,147.5414,147.5913,147.4498,147.558,20638.0
2019-07-16 10:30:00,177.25,177.53,177.2,177.4,30900.0,147.5414,147.7744,147.4997,147.6662,30900.0
2019-07-16 10:35:00,177.39,177.53,177.31,177.39,11861.0,147.6579,147.7744,147.5913,147.6579,11861.0
2019-07-16 10:40:00,177.36,177.39,177.06,177.24,8103.0,147.6329,147.6579,147.3832,147.533,8103.0
2019-07-16 10:45:00,177.21,177.23,176.86,176.97,11576.0,147.5081,147.5247,147.2167,147.3083,11576.0
2019-07-16 10:50:00,176.97,177.06,176.7,177.06,27294.0,147.3083,147.3832,147.0835,147.3832,27294.0
2019-07-16 10:55:00,177.06,177.39,176.97,177.26,9848.0,147.3832,147.6579,147.3083,147.5497,9848.0
2019-07-16 11:00:00,177.31,177.31,177.1,177.24,11592.0,147.5913,147.5913,147.4165,147.533,11592.0
2019-07-16 11:05:00,177.28,177.28,177.09,177.11,13035.0,147.5663,147.5663,147.4082,147.4248,13035.0
2019-07-16 11:10:00,177.1,177.1,176.93,177.0,9865.0,147.4165,147.4165,147.275,147.3333,9865.0
2019-07-16 11:15:00,176.98,176.99,176.84,176.84,10174.0,147.3166,147.3249,147.2001,147.2001,10174.0
2019-07-16 11:20:00,176.83,177.12,176.81,177.09,7601.0,147.1918,147.4332,147.1751,147.4082,7601.0
2019-07-16 11:25:00,177.03,177.04,176.89,176.99,7244.0,147.3582,147.3666,147.2417,147.3249,7244.0
2019-07-16 11:30:00,176.99,177.09,176.99,177.03,13398.0,147.3249,147.4082,147.3249,147.3582,13398.0
2019-07-16 11:35:00,177.02,177.21,177.02,177.03,11433.0,147.3499,147.5081,147.3499,147.3582,11433.0
2019-07-16 11:40:00,177.0,177.05,176.85,176.87,8680.0,147.3333,147.3749,147.2084,147.2251,8680.0
2019-07-16 11:45:00,176.86,177.01,176.83,176.89,11984.0,147.2167,147.3416,147.1918,147.2417,11984.0
2019-07-16 11:50:00,176.92,176.99,176.8,176.88,5675.0,147.2667,147.3249,147.1668,147.2334,5675.0
2019-07-16 11:55:00,176.84,176.97,176.56,176.56,11709.0,147.2001,147.3083,146.967,146.967,11709.0
2019-07-16 12:00:00,176.59,176.71,176.56,176.67,17388.0,146.992,147.0919,146.967,147.0586,17388.0
2019-07-16 12:05:00,176.69,176.79,176.64,176.69,12760.0,147.0752,147.1585,147.0336,147.0752,12760.0
2019-07-16 12:10:00,176.62,176.8,176.49,176.7,9744.0,147.017,147.1668,146.9087,147.0835,9744.0
2019-07-16 12:15:00,176.68,176.74,176.58,176.65,9047.0,147.0669,147.1168,146.9837,147.0419,9047.0
2019-07-16 12:20:00,176.65,176.85,176.65,176.83,11942.0,147.0419,147.2084,147.0419,147.1918,11942.0
2019-07-16 12:25:00,176.85,176.98,176.73,176.77,13338.0,147.2084,147.3166,147.1085,147.1418,13338.0
2019-07-16 12:30:00,176.82,176.84,176.65,176.67,13231.0,147.1834,147.2001,147.0419,147.0586,13231.0
2019-07-16 12:35:00,176.72,176.79,176.6,176.64,9700.0,147.1002,147.1585,147.0003,147.0336,9700.0
2019-07-16 12:40:00,176.6,176.77,176.59,176.72,6483.0,147.0003,147.1418,146.992,147.1002,6483.0
2019-07-16 12:45:00,176.72,176.81,176.7,176.76,7487.0,147.1002,147.1751,147.0835,147.1335,7487.0
2019-07-16 12:50:00,176.74,176.87,176.72,176.79,7539.0,147.1168,147.2251,147.1002,147.1585,7539.0
2019-07-16 12:55:00,176.75,176.96,176.72,176.96,4990.0,147.1252,147.3,147.1002,147.3,4990.0
2019-07-16 13:00:00,176.99,177.23,176.99,177.14,9899.0,147.3249,147.5247,147.3249,147.4498,9899.0
2019-07-16 13:05:00,177.11,177.25,177.11,177.22,8346.0,147.4248,147.5414,147.4248,147.5164,8346.0
2019-07-16 13:10:00,177.24,177.37,177.16,177.36,10813.0,147.533,147.6413,147.4664,147.6329,10813.0
2019-07-16 13:15:00,177.39,177.58,177.34,177.49,26871.0,147.6579,147.8161,147.6163,147.7411,26871.0
2019-07-16 13:20:00,177.47,177.53,177.42,177.52,16023.0,147.7245,147.7744,147.6829,147.7661,16023.0
2019-07-16 13:25:00,177.54,177.54,177.37,177.37,13077.0,147.7828,147.7828,147.6413,147.6413,13077.0
2019-07-16 13:30:00,177.38,177.5,177.34,177.47,16615.0,147.6496,147.7495,147.6163,147.7245,16615.0
2019-07-16 13:35:00,177.5,177.5,177.36,177.39,19344.0,147.7495,147.7495,147.6329,147.6579,19344.0
2019-07-16 13:40:00,177.4,177.45,177.32,177.4,12798.0,147.6662,147.7078,147.5996,147.6662,12798.0
2019-07-16 13:45:00,177.39,177.44,177.28,177.44,18481.0,147.6579,147.6995,147.5663,147.6995,18481.0
2019-07-16 13:50:00,177.44,177.44,177.16,177.19,12499.0,147.6995,147.6995,147.4664,147.4914,12499.0
2019-07-16 13:55:00,177.15,177.16,177.0,177.03,7397.0,147.4581,147.4664,147.3333,147.3582,7397.0
2019-07-16 14:00:00,177.03,177.25,177.03,177.25,22082.0,147.3582,147.5414,147.3582,147.5414,22082.0
2019-07-16 14:05:00,177.25,177.39,177.23,177.36,26237.0,147.5414,147.6579,147.5247,147.6329,26237.0
2019-07-16 14:10:00,177.35,177.5,177.33,177.5,26209.0,147.6246,147.7495,147.608,147.7495,26209.0
2019-07-16 14:15:00,177.47,177.47,177.28,177.37,30621.0,147.7245,147.7245,147.5663,147.6413,30621.0
2019-07-16 14:20:00,177.36,177.44,177.32,177.41,13579.0,147.6329,147.6995,147.5996,147.6745,13579.0
2019-07-16 14:25:00,177.42,177.47,177.4,177.46,13795.0,147.6829,147.7245,147.6662,147.7162,13795.0
2019-07-16 14:30:00,177.45,177.55,177.37,177.43,19911.0,147.7078,147.7911,147.6413,147.6912,19911.0
2019-07-16 14:35:00,177.45,177.65,177.42,177.58,15593.0,147.7078,147.8743,147.6829,147.8161,15593.0
2019-07-16 14:40:00,177.6,177.67,177.55,177.58,16404.0,147.8327,147.891,147.7911,147.8161,16404.0
2019-07-16 14:45:00,177.61,177.65,177.45,177.48,23782.0,147.841,147.8743,147.7078,147.7328,23782.0
2019-07-16 14:50:00,177.5,177.53,177.4,177.5,38057.0,147.7495,147.7744,147.6662,147.7495,38057.0
2019-07-16 14:55:00,177.52,177.52,177.37,177.44,27182.0,147.7661,147.7661,147.6413,147.6995,27182.0
2019-07-16 15:00:00,177.44,177.55,177.4,177.49,17582.0,147.6995,147.7911,147.6662,147.7411,17582.0
2019-07-16 15:05:00,177.52,177.58,177.42,177.44,18870.0,147.7661,147.8161,147.6829,147.6995,18870.0
2019-07-16 15:10:00,177.41,177.5,177.38,177.38,17035.0,147.6745,147.7495,147.6496,147.6496,17035.0
2019-07-16 15:15:00,177.39,177.53,177.38,177.53,23323.0,147.6579,147.7744,147.6496,147.7744,23323.0
2019-07-16 15:20:00,177.5,177.57,177.42,177.48,17250.0,147.7495,147.8077,147.6829,147.7328,17250.0
2019-07-16 15:25:00,177.49,177.52,177.45,177.46,17835.0,147.7411,147.7661,147.7078,147.7162,17835.0
2019-07-16 15:30:00,177.46,177.64,177.45,177.55,41187.0,147.7162,147.866,147.7078,147.7911,41187.0
2019-07-16 15:35:00,177.55,177.68,177.54,177.62,32404.0,147.7911,147.8993,147.7828,147.8493,32404.0
2019-07-16 15:40:00,177.59,177.72,177.57,177.64,25208.0,147.8244,147.9326,147.8077,147.866,25208.0
2019-07-16 15:45:00,177.65,177.66,177.49,177.56,39710.0,147.8743,147.8826,147.7411,147.7994,39710.0
2019-07-16 15:50:00,177.57,177.77,177.57,177.72,49502.0,147.8077,147.9742,147.8077,147.9326,49502.0
2019-07-16 15:55:00,177.72,177.76,177.33,177.48,98834.0,147.9326,147.9659,147.608,147.7328,98834.0
2019-07-17 09:30:00,178.14,178.87,178.02,178.4,45069.0,148.2822,148.8898,148.1823,148.4986,45069.0
2019-07-17 09:35:00,178.54,179.45,178.5,179.2,50794.0,148.6151,149.3726,148.5819,149.1645,50794.0
2019-07-17 09:40:00,179.16,179.23,178.38,178.57,15332.0,149.1312,149.1895,148.482,148.6401,15332.0
2019-07-17 09:45:00,178.57,178.68,177.98,178.04,6993.0,148.6401,148.7317,148.149,148.199,6993.0
2019-07-17 09:50:00,178.14,178.57,178.1,178.47,8613.0,148.2822,148.6401,148.2489,148.5569,8613.0
2019-07-17 09:55:00,178.44,178.95,178.42,178.95,20022.0,148.5319,148.9564,148.5153,148.9564,20022.0
2019-07-17 10:00:00,179.01,179.01,178.78,178.89,15759.0,149.0064,149.0064,148.8149,148.9065,15759.0
2019-07-17 10:05:00,178.95,179.31,178.94,179.07,25574.0,148.9564,149.2561,148.9481,149.0563,25574.0
2019-07-17 10:10:00,179.1,179.22,178.73,178.74,8916.0,149.0813,149.1812,148.7733,148.7816,8916.0
2019-07-17 10:15:00,178.78,178.79,178.38,178.38,9846.0,148.8149,148.8232,148.482,148.482,9846.0
2019-07-17 10:20:00,178.45,178.6,178.4,178.5,7654.0,148.5402,148.6651,148.4986,148.5819,7654.0
2019-07-17 10:25:00,178.56,178.76,178.36,178.41,12136.0,148.6318,148.7983,148.4653,148.5069,12136.0
2019-07-17 10:30:00,178.37,178.43,178.12,178.41,11204.0,148.4736,148.5236,148.2655,148.5069,11204.0
2019-07-17 10:35:00,178.46,178.53,178.14,178.18,8265.0,148.5486,148.6068,148.2822,148.3155,8265.0
2019-07-17 10:40:00,178.16,178.39,178.16,178.28,12297.0,148.2988,148.4903,148.2988,148.3987,12297.0
2019-07-17 10:45:00,178.26,178.26,177.91,177.91,21131.0,148.3821,148.3821,148.0907,148.0907,21131.0
2019-07-17 10:50:00,177.89,177.98,177.69,177.84,7234.0,148.0741,148.149,147.9076,148.0325,7234.0
2019-07-17 10:55:00,177.86,178.14,177.8,178.14,11750.0,148.0491,148.2822,147.9992,148.2822,11750.0
2019-07-17 11:00:00,178.18,178.5,178.1,178.32,22440.0,148.3155,148.5819,148.2489,148.432,22440.0
2019-07-17 11:05:00,178.32,178.42,178.2,178.41,9167.0,148.432,148.5153,148.3321,148.5069,9167.0
2019-07-17 11:10:00,178.42,178.69,178.39,178.65,19166.0,148.5153,148.74,148.4903,148.7067,19166.0
2019-07-17 11:15:00,178.61,178.73,178.37,178.37,15591.0,148.6734,148.7733,148.4736,148.4736,15591.0
2019-07-17 11:20:00,178.37,178.75,178.36,178.73,8699.0,148.4736,148.79,148.4653,148.7733,8699.0
2019-07-17 11:25:00,178.76,178.97,178.71,178.84,19708.0,148.7983,148.9731,148.7567,148.8649,19708.0
2019-07-17 11:30:00,178.87,178.95,178.64,178.65,4877.0,148.8898,148.9564,148.6984,148.7067,4877.0
2019-07-17 11:35:00,178.67,178.81,178.63,178.78,19142.0,148.7234,148.8399,148.6901,148.8149,19142.0
2019-07-17 11:40:00,178.86,179.2,178.83,179.2,9161.0,148.8815,149.1645,148.8565,149.1645,9161.0
2019-07-17 11:45:00,179.23,179.29,178.96,179.0,11091.0,149.1895,149.2394,148.9648,148.998,11091.0
2019-07-17 11:50:00,179.04,179.04,178.86,178.95,8091.0,149.0313,149.0313,148.8815,148.9564,8091.0
2019-07-17 11:55:00,178.96,178.96,178.78,178.8,9083.0,148.9648,148.9648,148.8149,148.8316,9083.0
2019-07-17 12:00:00,178.83,178.84,178.73,178.75,4152.0,148.8565,148.8649,148.7733,148.79,4152.0
2019-07-17 12:05:00,178.73,178.73,178.57,178.64,6812.0,148.7733,148.7733,148.6401,148.6984,6812.0
2019-07-17 12:10:00,178.63,178.66,178.37,178.41,9888.0,148.6901,148.715,148.4736,148.5069,9888.0
2019-07-17 12:15:00,178.43,178.55,178.38,178.55,4611.0,148.5236,148.6235,148.482,148.6235,4611.0
2019-07-17 12:20:00,178.58,178.68,178.54,178.61,3835.0,148.6484,148.7317,148.6151,148.6734,3835.0
2019-07-17 12:25:00,178.57,178.7,178.54,178.65,7535.0,148.6401,148.7483,148.6151,148.7067,7535.0
2019-07-17 12:30:00,178.62,178.69,178.55,178.55,3658.0,148.6817,148.74,148.6235,148.6235,3658.0
2019-07-17 12:35:00,178.61,178.73,178.6,178.71,4178.0,148.6734,148.7733,148.6651,148.7567,4178.0
2019-07-17 12:40:00,178.71,178.8,178.68,178.75,4008.0,148.7567,148.8316,148.7317,148.79,4008.0
2019-07-17 12:45:00,178.75,178.85,178.71,178.77,4602.0,148.79,148.8732,148.7567,148.8066,4602.0
2019-07-17 12:50:00,178.79,178.95,178.78,178.95,7425.0,148.8232,148.9564,148.8149,148.9564,7425.0
2019-07-17 12:55:00,178.96,179.0,178.89,178.95,2625.0,148.9648,148.998,148.9065,148.9564,2625.0
2019-07-17 13:00:00,178.99,179.03,178.84,178.97,11739.0,148.9897,149.023,148.8649,148.9731,11739.0
2019-07-17 13:05:00,178.95,178.97,178.56,178.58,7110.0,148.9564,148.9731,148.6318,148.6484,7110.0
2019-07-17 13:10:00,178.64,178.66,178.5,178.61,8571.0,148.6984,148.715,148.5819,148.6734,8571.0
2019-07-17 13:15:00,178.64,178.65,178.52,178.56,10789.0,148.6984,148.7067,148.5985,148.6318,10789.0
2019-07-17 13:20:00,178.58,178.69,178.56,178.56,8049.0,148.6484,148.74,148.6318,148.6318,8049.0
2019-07-17 13:25:00,178.56,178.63,178.5,178.5,9477.0,148.6318,148.6901,148.5819,148.5819,9477.0
2019-07-17 13:30:00,178.53,178.53,178.36,178.42,11531.0,148.6068,148.6068,148.4653,148.5153,11531.0
2019-07-17 13:35:00,178.38,178.49,178.34,178.41,7759.0,148.482,148.5735,148.4487,148.5069,7759.0
2019-07-17 13:40:00,178.47,178.57,178.41,178.54,5709.0,148.5569,148.6401,148.5069,148.6151,5709.0
2019-07-17 13:45:00,178.55,178.55,178.43,178.45,7743.0,148.6235,148.6235,148.5236,148.5402,7743.0
2019-07-17 13:50:00,178.45,178.58,178.45,178.54,8483.0,148.5402,148.6484,148.5402,148.6151,8483.0
2019-07-17 13:55:00,178.51,178.51,178.35,178.37,8724.0,148.5902,148.5902,148.457,148.4736,8724.0
2019-07-17 14:00:00,178.37,178.46,178.3,178.43,15066.0,148.4736,148.5486,148.4154,148.5236,15066.0
2019-07-17 14:05:00,178.44,178.56,178.26,178.26,16472.0,148.5319,148.6318,148.3821,148.3821,16472.0
2019-07-17 14:10:00,178.31,178.31,178.02,178.02,12218.0,148.4237,148.4237,148.1823,148.1823,12218.0
2019-07-17 14:15:00,178.05,178.1,177.99,178.05,9676.0,148.2073,148.2489,148.1573,148.2073,9676.0
2019-07-17 14:20:00,178.05,178.25,178.0,178.14,9620.0,148.2073,148.3738,148.1657,148.2822,9620.0
2019-07-17 14:25:00,178.15,178.24,178.15,178.17,7821.0,148.2905,148.3654,148.2905,148.3072,7821.0
2019-07-17 14:30:00,178.18,178.28,178.16,178.27,6389.0,148.3155,148.3987,148.2988,148.3904,6389.0
2019-07-17 14:35:00,178.27,178.28,178.2,178.24,9058.0,148.3904,148.3987,148.3321,148.3654,9058.0
2019-07-17 14:40:00,178.23,178.26,178.1,178.22,9871.0,148.3571,148.3821,148.2489,148.3488,9871.0
2019-07-17 14:45:00,178.24,178.33,178.12,178.2,13308.0,148.3654,148.4403,148.2655,148.3321,13308.0
2019-07-17 14:50:00,178.18,178.18,178.05,178.13,10104.0,148.3155,148.3155,148.2073,148.2739,10104.0
2019-07-17 14:55:00,178.12,178.21,178.09,178.18,10504.0,148.2655,148.3405,148.2406,148.3155,10504.0
2019-07-17 15:00:00,178.18,178.23,177.94,177.95,11428.0,148.3155,148.3571,148.1157,148.124,11428.0
2019-07-17 15:05:00,177.94,178.14,177.91,178.12,9218.0,148.1157,148.2822,148.0907,148.2655,9218.0
2019-07-17 15:10:00,178.15,178.18,178.07,178.17,10047.0,148.2905,148.3155,148.2239,148.3072,10047.0
2019-07-17 15:15:00,178.17,178.17,177.95,178.06,12418.0,148.3072,148.3072,148.124,148.2156,12418.0
2019-07-17 15:20:00,178.07,178.07,177.91,177.95,9974.0,148.2239,148.2239,148.0907,148.124,9974.0
2019-07-17 15:25:00,177.95,177.96,177.72,177.78,11622.0,148.124,148.1324,147.9326,147.9825,11622.0
2019-07-17 15:30:00,177.79,177.83,177.73,177.75,11135.0,147.9909,148.0242,147.9409,147.9576,11135.0
2019-07-17 15:35:00,177.75,177.76,177.57,177.57,23160.0,147.9576,147.9659,147.8077,147.8077,23160.0
2019-07-17 15:40:00,177.56,177.56,177.42,177.46,22109.0,147.7994,147.7994,147.6829,147.7162,22109.0
2019-07-17 15:45:00,177.45,177.58,177.36,177.54,22921.0,147.7078,147.8161,147.6329,147.7828,22921.0
2019-07-17 15:50:00,177.58,177.63,177.27,177.33,30804.0,147.8161,147.8577,147.558,147.608,30804.0
2019-07-17 15:55:00,177.31,177.32,177.01,177.04,95498.0,147.5913,147.5996,147.3416,147.3666,95498.0
2019-07-18 09:30:00,177.13,177.81,176.8,177.52,32495.0,147.4415,148.0075,147.1668,147.7661,32495.0
2019-07-18 09:35:00,177.55,177.81,177.2,177.62,12758.0,147.7911,148.0075,147.4997,147.8493,12758.0
2019-07-18 09:40:00,177.73,177.87,177.56,177.85,13625.0,147.9409,148.0574,147.7994,148.0408,13625.0
2019-07-18 09:45:00,177.86,178.13,177.79,178.13,9292.0,148.0491,148.2739,147.9909,148.2739,9292.0
2019-07-18 09:50:00,178.01,178.09,177.92,178.07,10058.0,148.174,148.2406,148.0991,148.2239,10058.0
2019-07-18 09:55:00,178.01,178.05,177.68,177.68,9274.0,148.174,148.2073,147.8993,147.8993,9274.0
2019-07-18 10:00:00,177.81,177.81,177.45,177.58,13255.0,148.0075,148.0075,147.7078,147.8161,13255.0
2019-07-18 10:05:00,177.61,178.07,177.6,178.01,11750.0,147.841,148.2239,147.8327,148.174,11750.0
2019-07-18 10:10:00,178.03,178.3,178.03,178.23,16310.0,148.1906,148.4154,148.1906,148.3571,16310.0
2019-07-18 10:15:00,178.23,178.55,178.15,178.49,13351.0,148.3571,148.6235,148.2905,148.5735,13351.0
2019-07-18 10:20:00,178.44,178.83,178.41,178.75,16179.0,148.5319,148.8565,148.5069,148.79,16179.0
2019-07-18 10:25:00,178.72,178.86,178.6,178.79,12823.0,148.765,148.8815,148.6651,148.8232,12823.0
2019-07-18 10:30:00,178.78,179.02,178.78,178.81,11740.0,148.8149,149.0147,148.8149,148.8399,11740.0
2019-07-18 10:35:00,178.79,178.92,178.74,178.75,9465.0,148.8232,148.9315,148.7816,148.79,9465.0
2019-07-18 10:40:00,178.74,179.06,178.69,179.02,7660.0,148.7816,149.048,148.74,149.0147,7660.0
2019-07-18 10:45:00,179.05,179.23,178.95,178.99,17021.0,149.0397,149.1895,148.9564,148.9897,17021.0
2019-07-18 10:50:00,179.0,179.06,178.89,178.99,14364.0,148.998,149.048,148.9065,148.9897,14364.0
2019-07-18 10:55:00,179.01,179.4,179.01,179.27,18989.0,149.0064,149.331,149.0064,149.2228,18989.0
2019-07-18 11:00:00,179.26,179.52,179.26,179.39,11837.0,149.2145,149.4309,149.2145,149.3227,11837.0
2019-07-18 11:05:00,179.35,179.51,179.3,179.3,15140.0,149.2894,149.4226,149.2478,149.2478,15140.0
2019-07-18 11:10:00,179.33,179.35,178.93,178.93,11797.0,149.2727,149.2894,148.9398,148.9398,11797.0
2019-07-18 11:15:00,178.89,179.1,178.84,178.99,9437.0,148.9065,149.0813,148.8649,148.9897,9437.0
2019-07-18 11:20:00,178.91,178.94,178.64,178.84,10891.0,148.9231,148.9481,148.6984,148.8649,10891.0
2019-07-18 11:25:00,178.89,179.07,178.77,178.86,20126.0,148.9065,149.0563,148.8066,148.8815,20126.0
2019-07-18 11:30:00,178.86,178.86,178.67,178.79,17165.0,148.8815,148.8815,148.7234,148.8232,17165.0
2019-07-18 11:35:00,178.77,179.0,178.66,178.99,15186.0,148.8066,148.998,148.715,148.9897,15186.0
2019-07-18 11:40:00,178.95,178.98,178.85,178.85,15935.0,148.9564,148.9814,148.8732,148.8732,15935.0
2019-07-18 11:45:00,178.83,178.92,178.74,178.74,16640.0,148.8565,148.9315,148.7816,148.7816,16640.0
2019-07-18 11:50:00,178.78,178.87,178.75,178.84,12224.0,148.8149,148.8898,148.79,148.8649,12224.0
2019-07-18 11:55:00,178.88,179.0,178.8,178.97,14597.0,148.8982,148.998,148.8316,148.9731,14597.0
2019-07-18 12:00:00,178.97,179.06,178.91,179.04,7572.0,148.9731,149.048,148.9231,149.0313,7572.0
2019-07-18 12:05:00,179.06,179.08,178.97,178.97,5700.0,149.048,149.0646,148.9731,148.9731,5700.0
2019-07-18 12:10:00,178.95,178.97,178.87,178.92,10439.0,148.9564,148.9731,148.8898,148.9315,10439.0
2019-07-18 12:15:00,178.94,178.94,178.74,178.81,7810.0,148.9481,148.9481,148.7816,148.8399,7810.0
2019-07-18 12:20:00,178.81,179.09,178.8,179.09,12360.0,148.8399,149.073,148.8316,149.073,12360.0
2019-07-18 12:25:00,179.07,179.11,179.02,179.07,11940.0,149.0563,149.0896,149.0147,149.0563,11940.0
2019-07-18 12:30:00,179.07,179.14,179.04,179.09,10908.0,149.0563,149.1146,149.0313,149.073,10908.0
2019-07-18 12:35:00,179.09,179.2,179.08,179.14,9096.0,149.073,149.1645,149.0646,149.1146,9096.0
2019-07-18 12:40:00,179.15,179.25,179.11,179.25,7384.0,149.1229,149.2061,149.0896,149.2061,7384.0
2019-07-18 12:45:00,179.28,179.35,179.14,179.14,15039.0,149.2311,149.2894,149.1146,149.1146,15039.0
2019-07-18 12:50:00,179.2,179.2,178.99,178.99,9180.0,149.1645,149.1645,148.9897,148.9897,9180.0
2019-07-18 12:55:00,178.97,178.99,178.78,178.85,7869.0,148.9731,148.9897,148.8149,148.8732,7869.0
2019-07-18 13:00:00,178.82,179.01,178.73,178.94,12972.0,148.8482,149.0064,148.7733,148.9481,12972.0
2019-07-18 13:05:00,178.96,179.01,178.85,178.88,6890.0,148.9648,149.0064,148.8732,148.8982,6890.0
2019-07-18 13:10:00,178.88,178.91,178.82,178.86,5628.0,148.8982,148.9231,148.8482,148.8815,5628.0
2019-07-18 13:15:00,178.89,179.01,178.88,178.89,11376.0,148.9065,149.0064,148.8982,148.9065,11376.0
2019-07-18 13:20:00,178.89,179.03,178.88,178.98,4493.0,148.9065,149.023,148.8982,148.9814,4493.0
2019-07-18 13:25:00,178.94,178.96,178.82,178.9,5093.0,148.9481,148.9648,148.8482,148.9148,5093.0
2019-07-18 13:30:00,178.92,179.03,178.9,178.99,11538.0,148.9315,149.023,148.9148,148.9897,11538.0
2019-07-18 13:35:00,179.01,179.11,179.0,179.09,8718.0,149.0064,149.0896,148.998,149.073,8718.0
2019-07-18 13:40:00,179.12,179.13,179.05,179.1,3722.0,149.0979,149.1063,149.0397,149.0813,3722.0
2019-07-18 13:45:00,179.11,179.26,179.09,179.2,12141.0,149.0896,149.2145,149.073,149.1645,12141.0
2019-07-18 13:50:00,179.2,179.26,179.15,179.26,19710.0,149.1645,149.2145,149.1229,149.2145,19710.0
2019-07-18 13:55:00,179.27,179.33,179.19,179.33,8523.0,149.2228,149.2727,149.1562,149.2727,8523.0
2019-07-18 14:00:00,179.33,179.53,179.3,179.45,14450.0,149.2727,149.4392,149.2478,149.3726,14450.0
2019-07-18 14:05:00,179.48,179.64,179.47,179.61,13905.0,149.3976,149.5308,149.3893,149.5058,13905.0
2019-07-18 14:10:00,179.62,179.79,179.62,179.74,16710.0,149.5141,149.6556,149.5141,149.614,16710.0
2019-07-18 14:15:00,179.72,180.0,179.69,179.94,23816.0,149.5974,149.8304,149.5724,149.7805,23816.0
2019-07-18 14:20:00,179.92,180.22,179.9,180.21,20199.0,149.7638,150.0136,149.7472,150.0052,20199.0
2019-07-18 14:25:00,180.21,180.43,180.19,180.4,20528.0,150.0052,150.1884,149.9886,150.1634,20528.0
2019-07-18 14:30:00,180.4,180.42,180.27,180.31,12023.0,150.1634,150.18,150.0552,150.0885,12023.0
2019-07-18 14:35:00,180.33,180.4,180.12,180.12,19473.0,150.1051,150.1634,149.9303,149.9303,19473.0
2019-07-18 14:40:00,180.1,180.27,180.08,180.08,38542.0,149.9137,150.0552,149.897,149.897,38542.0
2019-07-18 14:45:00,180.13,180.35,180.08,180.16,11295.0,149.9387,150.1218,149.897,149.9636,11295.0
2019-07-18 14:50:00,180.11,180.11,179.88,179.97,9094.0,149.922,149.922,149.7306,149.8055,9094.0
2019-07-18 14:55:00,179.98,180.06,179.82,179.99,14036.0,149.8138,149.8804,149.6806,149.8221,14036.0
2019-07-18 15:00:00,180.02,180.11,179.9,179.99,11872.0,149.8471,149.922,149.7472,149.8221,11872.0
2019-07-18 15:05:00,179.99,179.99,179.75,179.84,10414.0,149.8221,149.8221,149.6223,149.6973,10414.0
2019-07-18 15:10:00,179.83,179.92,179.7,179.92,9532.0,149.6889,149.7638,149.5807,149.7638,9532.0
2019-07-18 15:15:00,179.91,179.91,179.64,179.71,10252.0,149.7555,149.7555,149.5308,149.589,10252.0
2019-07-18 15:20:00,179.73,179.77,179.65,179.65,10894.0,149.6057,149.639,149.5391,149.5391,10894.0
2019-07-18 15:25:00,179.65,179.66,179.39,179.66,13264.0,149.5391,149.5474,149.3227,149.5474,13264.0
2019-07-18 15:30:00,179.66,179.66,179.56,179.6,16501.0,149.5474,149.5474,149.4642,149.4975,16501.0
2019-07-18 15:35:00,179.61,179.62,179.31,179.39,28536.0,149.5058,149.5141,149.2561,149.3227,28536.0
2019-07-18 15:40:00,179.39,179.42,179.3,179.42,17121.0,149.3227,149.3477,149.2478,149.3477,17121.0
2019-07-18 15:45:00,179.41,179.42,179.27,179.27,25599.0,149.3393,149.3477,149.2228,149.2228,25599.0
2019-07-18 15:50:00,179.24,179.29,179.01,179.2,50647.0,149.1978,149.2394,149.0064,149.1645,50647.0
2019-07-18 15:55:00,179.2,179.84,179.2,179.53,150272.0,149.1645,149.6973,149.1645,149.4392,150272.0
2019-07-19 09:30:00,180.41,181.0,179.93,180.64,207021.0,150.1717,150.6628,149.7722,150.3632,207021.0
2019-07-19 09:35:00,180.68,180.92,180.49,180.84,19668.0,150.3965,150.5962,150.2383,150.5296,19668.0
2019-07-19 09:40:00,180.84,181.09,180.75,181.05,21346.0,150.5296,150.7377,150.4547,150.7045,21346.0
2019-07-19 09:45:00,180.98,181.27,180.72,181.09,29196.0,150.6462,150.8876,150.4298,150.7377,29196.0
2019-07-19 09:50:00,181.11,181.34,180.86,181.09,42123.0,150.7544,150.9458,150.5463,150.7377,42123.0
2019-07-19 09:55:00,181.12,181.58,181.03,181.26,31465.0,150.7627,151.1456,150.6878,150.8793,31465.0
2019-07-19 10:00:00,181.27,181.37,180.98,181.22,27049.0,150.8876,150.9708,150.6462,150.846,27049.0
2019-07-19 10:05:00,181.23,181.31,180.81,180.85,57470.0,150.8543,150.9209,150.5047,150.538,57470.0
2019-07-19 10:10:00,180.78,180.92,180.28,180.4,41378.0,150.4797,150.5962,150.0635,150.1634,41378.0
2019-07-19 10:15:00,180.38,180.84,180.32,180.84,4595.0,150.1467,150.5296,150.0968,150.5296,4595.0
2019-07-19 10:20:00,180.86,181.26,180.83,180.86,13450.0,150.5463,150.8793,150.5213,150.5463,13450.0
2019-07-19 10:25:00,180.86,180.94,180.59,180.65,19820.0,150.5463,150.6129,150.3216,150.3715,19820.0
2019-07-19 10:30:00,180.64,180.87,180.49,180.64,18385.0,150.3632,150.5546,150.2383,150.3632,18385.0
2019-07-19 10:35:00,180.61,180.84,180.31,180.54,16064.0,150.3382,150.5296,150.0885,150.2799,16064.0
2019-07-19 10:40:00,180.52,180.63,180.32,180.58,16506.0,150.2633,150.3548,150.0968,150.3132,16506.0
2019-07-19 10:45:00,180.55,180.61,180.17,180.17,48005.0,150.2883,150.3382,149.9719,149.9719,48005.0
2019-07-19 10:50:00,180.08,180.33,180.02,180.09,69023.0,149.897,150.1051,149.8471,149.9054,69023.0
2019-07-19 10:55:00,180.13,180.34,180.0,180.15,38905.0,149.9387,150.1135,149.8304,149.9553,38905.0
2019-07-19 11:00:00,180.05,180.2,179.99,180.15,10693.0,149.8721,149.9969,149.8221,149.9553,10693.0
2019-07-19 11:05:00,180.14,180.43,180.07,180.28,14584.0,149.947,150.1884,149.8887,150.0635,14584.0
2019-07-19 11:10:00,180.27,180.32,180.13,180.2,15909.0,150.0552,150.0968,149.9387,149.9969,15909.0
2019-07-19 11:15:00,180.24,180.37,180.17,180.29,8734.0,150.0302,150.1384,149.9719,150.0718,8734.0
2019-07-19 11:20:00,180.34,180.6,180.34,180.49,10288.0,150.1135,150.3299,150.1135,150.2383,10288.0
2019-07-19 11:25:00,180.46,180.48,180.33,180.39,8679.0,150.2133,150.23,150.1051,150.1551,8679.0
2019-07-19 11:30:00,180.39,180.46,180.3,180.38,8737.0,150.1551,150.2133,150.0802,150.1467,8737.0
2019-07-19 11:35:00,180.33,180.4,180.06,180.06,27690.0,150.1051,150.1634,149.8804,149.8804,27690.0
2019-07-19 11:40:00,180.05,180.08,179.73,179.84,53218.0,149.8721,149.897,149.6057,149.6973,53218.0
2019-07-19 11:45:00,179.77,179.87,179.67,179.74,11668.0,149.639,149.7222,149.5558,149.614,11668.0
2019-07-19 11:50:00,179.76,179.88,179.51,179.84,24251.0,149.6307,149.7306,149.4226,149.6973,24251.0
2019-07-19 11:55:00,179.84,180.04,179.82,180.03,3648.0,149.6973,149.8637,149.6806,149.8554,3648.0
2019-07-19 12:00:00,179.99,179.99,179.73,179.84,7023.0,149.8221,149.8221,149.6057,149.6973,7023.0
2019-07-19 12:05:00,179.8,179.84,179.67,179.84,9442.0,149.664,149.6973,149.5558,149.6973,9442.0
2019-07-19 12:10:00,179.9,179.91,179.83,179.84,1862.0,149.7472,149.7555,149.6889,149.6973,1862.0
2019-07-19 12:15:00,179.84,179.84,179.67,179.77,13988.0,149.6973,149.6973,149.5558,149.639,13988.0
2019-07-19 12:20:00,179.74,180.05,179.74,179.97,6774.0,149.614,149.8721,149.614,149.8055,6774.0
2019-07-19 12:25:00,180.01,180.1,179.95,180.02,8389.0,149.8388,149.9137,149.7888,149.8471,8389.0
2019-07-19 12:30:00,180.01,180.22,179.99,180.19,5437.0,149.8388,150.0136,149.8221,149.9886,5437.0
2019-07-19 12:35:00,180.18,180.22,180.01,180.06,8383.0,149.9803,150.0136,149.8388,149.8804,8383.0
2019-07-19 12:40:00,180.06,180.13,179.99,180.0,6251.0,149.8804,149.9387,149.8221,149.8304,6251.0
2019-07-19 12:45:00,179.96,180.03,179.95,180.0,3000.0,149.7971,149.8554,149.7888,149.8304,3000.0
2019-07-19 12:50:00,180.0,180.11,179.92,179.97,11127.0,149.8304,149.922,149.7638,149.8055,11127.0
2019-07-19 12:55:00,179.95,179.95,179.63,179.73,37482.0,149.7888,149.7888,149.5225,149.6057,37482.0
2019-07-19 13:00:00,179.69,179.69,179.49,179.49,10158.0,149.5724,149.5724,149.4059,149.4059,10158.0
2019-07-19 13:05:00,179.52,179.52,179.32,179.4,7556.0,149.4309,149.4309,149.2644,149.331,7556.0
2019-07-19 13:10:00,179.4,179.53,179.32,179.43,6476.0,149.331,149.4392,149.2644,149.356,6476.0
2019-07-19 13:15:00,179.4,179.5,179.28,179.3,11337.0,149.331,149.4142,149.2311,149.2478,11337.0
2019-07-19 13:20:00,179.29,179.35,179.21,179.31,6900.0,149.2394,149.2894,149.1729,149.2561,6900.0
2019-07-19 13:25:00,179.29,179.49,179.28,179.41,5498.0,149.2394,149.4059,149.2311,149.3393,5498.0
2019-07-19 13:30:00,179.38,179.42,179.18,179.18,4538.0,149.3144,149.3477,149.1479,149.1479,4538.0
2019-07-19 13:35:00,179.19,179.33,179.16,179.19,6309.0,149.1562,149.2727,149.1312,149.1562,6309.0
2019-07-19 13:40:00,179.15,179.24,179.09,179.2,2920.0,149.1229,149.1978,149.073,149.1645,2920.0
2019-07-19 13:45:00,179.16,179.18,179.03,179.17,4795.0,149.1312,149.1479,149.023,149.1396,4795.0
2019-07-19 13:50:00,179.17,179.28,179.12,179.15,7991.0,149.1396,149.2311,149.0979,149.1229,7991.0
2019-07-19 13:55:00,179.13,179.14,178.95,179.1,6802.0,149.1063,149.1146,148.9564,149.0813,6802.0
2019-07-19 14:00:00,179.11,179.45,179.1,179.28,6198.0,149.0896,149.3726,149.0813,149.2311,6198.0
2019-07-19 14:05:00,179.29,179.34,178.89,178.89,7511.0,149.2394,149.2811,148.9065,148.9065,7511.0
2019-07-19 14:10:00,178.88,178.95,178.69,178.87,10833.0,148.8982,148.9564,148.74,148.8898,10833.0
2019-07-19 14:15:00,178.86,178.9,178.66,178.75,11259.0,148.8815,148.9148,148.715,148.79,11259.0
2019-07-19 14:20:00,178.85,178.97,178.68,178.81,7639.0,148.8732,148.9731,148.7317,148.8399,7639.0
2019-07-19 14:25:00,178.73,178.83,178.63,178.74,10362.0,148.7733,148.8565,148.6901,148.7816,10362.0
2019-07-19 14:30:00,178.76,178.89,178.62,178.81,9749.0,148.7983,148.9065,148.6817,148.8399,9749.0
2019-07-19 14:35:00,178.81,178.81,178.63,178.7,6128.0,148.8399,148.8399,148.6901,148.7483,6128.0
2019-07-19 14:40:00,178.69,178.84,178.66,178.76,12788.0,148.74,148.8649,148.715,148.7983,12788.0
2019-07-19 14:45:00,178.76,178.9,178.65,178.89,14241.0,148.7983,148.9148,148.7067,148.9065,14241.0
2019-07-19 14:50:00,178.88,178.97,178.76,178.76,25600.0,148.8982,148.9731,148.7983,148.7983,25600.0
2019-07-19 14:55:00,178.83,179.0,178.77,178.97,30642.0,148.8565,148.998,148.8066,148.9731,30642.0
2019-07-19 15:00:00,178.9,178.92,178.54,178.54,30224.0,148.9148,148.9315,148.6151,148.6151,30224.0
2019-07-19 15:05:00,178.54,178.72,178.54,178.64,10895.0,148.6151,148.765,148.6151,148.6984,10895.0
2019-07-19 15:10:00,178.68,178.7,178.49,178.49,12460.0,148.7317,148.7483,148.5735,148.5735,12460.0
2019-07-19 15:15:00,178.52,178.54,178.38,178.48,12133.0,148.5985,148.6151,148.482,148.5652,12133.0
2019-07-19 15:20:00,178.49,178.63,178.3,178.59,16468.0,148.5735,148.6901,148.4154,148.6568,16468.0
2019-07-19 15:25:00,178.6,178.71,178.52,178.69,16744.0,148.6651,148.7567,148.5985,148.74,16744.0
2019-07-19 15:30:00,178.7,179.07,178.7,179.0,24726.0,148.7483,149.0563,148.7483,148.998,24726.0
2019-07-19 15:35:00,178.99,179.0,178.81,178.98,21858.0,148.9897,148.998,148.8399,148.9814,21858.0
2019-07-19 15:40:00,178.97,179.0,178.72,178.9,27425.0,148.9731,148.998,148.765,148.9148,27425.0
2019-07-19 15:45:00,178.91,178.91,178.58,178.61,27776.0,148.9231,148.9231,148.6484,148.6734,27776.0
2019-07-19 15:50:00,178.59,178.9,178.58,178.8,43835.0,148.6568,148.9148,148.6484,148.8316,43835.0
2019-07-19 15:55:00,178.78,178.79,178.19,178.33,224847.0,148.8149,148.8232,148.3238,148.4403,224847.0
2019-07-22 09:30:00,177.77,178.81,176.66,176.83,80818.0,147.9742,148.8399,147.0503,147.1918,80818.0
2019-07-22 09:35:00,177.02,177.03,175.72,176.82,27774.0,147.3499,147.3582,146.2678,147.1834,27774.0
2019-07-22 09:40:00,176.82,177.03,176.5,176.73,20520.0,147.1834,147.3582,146.9171,147.1085,20520.0
2019-07-22 09:45:00,176.75,177.12,176.45,176.61,19987.0,147.1252,147.4332,146.8755,147.0086,19987.0
2019-07-22 09:50:00,176.62,177.17,176.53,176.99,37937.0,147.017,147.4748,146.942,147.3249,37937.0
2019-07-22 09:55:00,177.04,177.23,176.51,176.85,21225.0,147.3666,147.5247,146.9254,147.2084,21225.0
2019-07-22 10:00:00,176.93,177.3,176.81,176.81,16594.0,147.275,147.583,147.1751,147.1751,16594.0
2019-07-22 10:05:00,176.85,176.96,176.26,176.56,21686.0,147.2084,147.3,146.7173,146.967,21686.0
2019-07-22 10:10:00,176.58,176.58,176.06,176.3,16181.0,146.9837,146.9837,146.5508,146.7506,16181.0
2019-07-22 10:15:00,176.3,176.32,175.91,176.29,21732.0,146.7506,146.7672,146.426,146.7423,21732.0
2019-07-22 10:20:00,176.27,176.45,176.08,176.36,20848.0,146.7256,146.8755,146.5675,146.8005,20848.0
2019-07-22 10:25:00,176.36,176.36,176.03,176.31,14471.0,146.8005,146.8005,146.5258,146.7589,14471.0
2019-07-22 10:30:00,176.35,176.45,176.19,176.19,24994.0,146.7922,146.8755,146.659,146.659,24994.0
2019-07-22 10:35:00,176.18,177.29,176.16,177.03,42283.0,146.6507,147.5747,146.6341,147.3582,42283.0
2019-07-22 10:40:00,177.05,177.12,176.66,176.66,23254.0,147.3749,147.4332,147.0503,147.0503,23254.0
2019-07-22 10:45:00,176.61,176.74,176.43,176.51,26413.0,147.0086,147.1168,146.8588,146.9254,26413.0
2019-07-22 10:50:00,176.54,176.68,176.41,176.52,15446.0,146.9504,147.0669,146.8422,146.9337,15446.0
2019-07-22 10:55:00,176.52,177.05,176.52,177.05,13924.0,146.9337,147.3749,146.9337,147.3749,13924.0
2019-07-22 11:00:00,177.06,177.29,176.97,176.98,33364.0,147.3832,147.5747,147.3083,147.3166,33364.0
2019-07-22 11:05:00,177.0,177.14,176.92,177.05,11898.0,147.3333,147.4498,147.2667,147.3749,11898.0
2019-07-22 11:10:00,177.08,177.12,176.94,176.99,8028.0,147.3999,147.4332,147.2833,147.3249,8028.0
2019-07-22 11:15:00,176.99,177.01,176.85,176.91,18332.0,147.3249,147.3416,147.2084,147.2584,18332.0
2019-07-22 11:20:00,176.93,176.95,176.74,176.75,8306.0,147.275,147.2916,147.1168,147.1252,8306.0
2019-07-22 11:25:00,176.77,177.06,176.77,176.97,11088.0,147.1418,147.3832,147.1418,147.3083,11088.0
2019-07-22 11:30:00,177.0,177.06,176.84,176.93,7018.0,147.3333,147.3832,147.2001,147.275,7018.0
2019-07-22 11:35:00,176.93,177.18,176.88,177.1,9044.0,147.275,147.4831,147.2334,147.4165,9044.0
2019-07-22 11:40:00,177.13,177.15,176.95,177.01,12658.0,147.4415,147.4581,147.2916,147.3416,12658.0
2019-07-22 11:45:00,177.03,177.17,176.91,177.04,10794.0,147.3582,147.4748,147.2584,147.3666,10794.0
2019-07-22 11:50:00,177.04,177.08,176.89,177.08,9378.0,147.3666,147.3999,147.2417,147.3999,9378.0
2019-07-22 11:55:00,177.07,177.24,176.99,177.2,8016.0,147.3915,147.533,147.3249,147.4997,8016.0
2019-07-22 12:00:00,177.19,177.19,176.78,176.87,10116.0,147.4914,147.4914,147.1501,147.2251,10116.0
2019-07-22 12:05:00,176.85,176.96,176.62,176.72,13340.0,147.2084,147.3,147.017,147.1002,13340.0
2019-07-22 12:10:00,176.68,176.8,176.67,176.79,9854.0,147.0669,147.1668,147.0586,147.1585,9854.0
2019-07-22 12:15:00,176.78,176.78,176.45,176.45,11468.0,147.1501,147.1501,146.8755,146.8755,11468.0
2019-07-22 12:20:00,176.41,176.51,176.39,176.44,11676.0,146.8422,146.9254,146.8255,146.8671,11676.0
2019-07-22 12:25:00,176.46,176.54,176.39,176.46,12111.0,146.8838,146.9504,146.8255,146.8838,12111.0
2019-07-22 12:30:00,176.47,176.51,176.3,176.38,11369.0,146.8921,146.9254,146.7506,146.8172,11369.0
2019-07-22 12:35:00,176.36,176.52,176.36,176.39,13089.0,146.8005,146.9337,146.8005,146.8255,13089.0
2019-07-22 12:40:00,176.39,176.45,176.29,176.39,10767.0,146.8255,146.8755,146.7423,146.8255,10767.0
2019-07-22 12:45:00,176.4,176.46,176.32,176.39,11430.0,146.8338,146.8838,146.7672,146.8255,11430.0
2019-07-22 12:50:00,176.41,176.46,176.34,176.37,11291.0,146.8422,146.8838,146.7839,146.8089,11291.0
2019-07-22 12:55:00,176.34,176.47,176.27,176.45,13571.0,146.7839,146.8921,146.7256,146.8755,13571.0
2019-07-22 13:00:00,176.44,176.44,176.19,176.21,13609.0,146.8671,146.8671,146.659,146.6757,13609.0
2019-07-22 13:05:00,176.2,176.29,176.1,176.11,8670.0,146.6674,146.7423,146.5841,146.5924,8670.0
2019-07-22 13:10:00,176.13,176.23,176.05,176.09,13659.0,146.6091,146.6923,146.5425,146.5758,13659.0
2019-07-22 13:15:00,176.05,176.13,176.03,176.12,12371.0,146.5425,146.6091,146.5258,146.6008,12371.0
2019-07-22 13:20:00,176.1,176.23,175.92,176.03,24968.0,146.5841,146.6923,146.4343,146.5258,24968.0
2019-07-22 13:25:00,176.03,176.03,175.81,175.87,13848.0,146.5258,146.5258,146.3427,146.3927,13848.0
2019-07-22 13:30:00,175.85,175.94,175.78,175.78,10846.0,146.376,146.4509,146.3177,146.3177,10846.0
2019-07-22 13:35:00,175.82,175.95,175.81,175.84,9365.0,146.351,146.4593,146.3427,146.3677,9365.0
2019-07-22 13:40:00,175.85,175.99,175.84,175.96,16658.0,146.376,146.4926,146.3677,146.4676,16658.0
2019-07-22 13:45:00,175.96,176.11,175.94,176.07,20523.0,146.4676,146.5924,146.4509,146.5591,20523.0
2019-07-22 13:50:00,176.1,176.15,176.01,176.01,9311.0,146.5841,146.6257,146.5092,146.5092,9311.0
2019-07-22 13:55:00,176.03,176.08,176.01,176.02,13654.0,146.5258,146.5675,146.5092,146.5175,13654.0
2019-07-22 14:00:00,176.03,176.23,176.02,176.22,14718.0,146.5258,146.6923,146.5175,146.684,14718.0
2019-07-22 14:05:00,176.24,176.28,176.1,176.16,13886.0,146.7006,146.7339,146.5841,146.6341,13886.0
2019-07-22 14:10:00,176.13,176.24,176.08,176.22,12212.0,146.6091,146.7006,146.5675,146.684,12212.0
2019-07-22 14:15:00,176.21,176.39,176.2,176.31,18372.0,146.6757,146.8255,146.6674,146.7589,18372.0
2019-07-22 14:20:00,176.31,176.37,176.3,176.33,8807.0,146.7589,146.8089,146.7506,146.7756,8807.0
2019-07-22 14:25:00,176.34,176.34,176.19,176.21,15118.0,146.7839,146.7839,146.659,146.6757,15118.0
2019-07-22 14:30:00,176.21,176.31,176.15,176.28,19685.0,146.6757,146.7589,146.6257,146.7339,19685.0
2019-07-22 14:35:00,176.29,176.31,176.11,176.14,13693.0,146.7423,146.7589,146.5924,146.6174,13693.0
2019-07-22 14:40:00,176.17,176.29,176.16,176.28,8557.0,146.6424,146.7423,146.6341,146.7339,8557.0
2019-07-22 14:45:00,176.27,176.33,176.26,176.33,11190.0,146.7256,146.7756,146.7173,146.7756,11190.0
2019-07-22 14:50:00,176.34,176.47,176.32,176.45,22408.0,146.7839,146.8921,146.7672,146.8755,22408.0
2019-07-22 14:55:00,176.47,176.51,176.37,176.38,13529.0,146.8921,146.9254,146.8089,146.8172,13529.0
2019-07-22 15:00:00,176.39,176.65,176.35,176.49,48147.0,146.8255,147.0419,146.7922,146.9087,48147.0
2019-07-22 15:05:00,176.51,176.58,176.35,176.41,26568.0,146.9254,146.9837,146.7922,146.8422,26568.0
2019-07-22 15:10:00,176.39,176.4,176.29,176.3,25794.0,146.8255,146.8338,146.7423,146.7506,25794.0
2019-07-22 15:15:00,176.29,176.31,176.2,176.22,20411.0,146.7423,146.7589,146.6674,146.684,20411.0
2019-07-22 15:20:00,176.24,176.26,175.97,176.15,19239.0,146.7006,146.7173,146.4759,146.6257,19239.0
2019-07-22 15:25:00,176.15,176.16,176.05,176.06,37004.0,146.6257,146.6341,146.5425,146.5508,37004.0
2019-07-22 15:30:00,176.07,176.1,175.96,176.02,32013.0,146.5591,146.5841,146.4676,146.5175,32013.0
2019-07-22 15:35:00,176.01,176.06,175.98,176.04,44998.0,146.5092,146.5508,146.4842,146.5342,44998.0
2019-07-22 15:40:00,176.03,176.2,175.97,176.09,77469.0,146.5258,146.6674,146.4759,146.5758,77469.0
2019-07-22 15:45:00,176.13,176.24,176.08,176.17,55921.0,146.6091,146.7006,146.5675,146.6424,55921.0
2019-07-22 15:50:00,176.18,176.2,175.95,175.97,68083.0,146.6507,146.6674,146.4593,146.4759,68083.0
2019-07-22 15:55:00,175.98,176.15,175.81,175.86,135271.0,146.4842,146.6257,146.3427,146.3843,135271.0
2019-07-23 09:30:00,176.43,176.77,176.05,176.25,28870.0,146.8588,147.1418,146.5425,146.709,28870.0
2019-07-23 09:35:00,176.32,176.43,176.18,176.25,9179.0,146.7672,146.8588,146.6507,146.709,9179.0
2019-07-23 09:40:00,176.25,176.25,175.85,175.88,15074.0,146.709,146.709,146.376,146.401,15074.0
2019-07-23 09:45:00,175.83,176.18,175.53,176.17,44033.0,146.3594,146.6507,146.1097,146.6424,44033.0
2019-07-23 09:50:00,176.16,176.26,175.91,175.96,19663.0,146.6341,146.7173,146.426,146.4676,19663.0
2019-07-23 09:55:00,176.03,176.07,175.7,175.74,14526.0,146.5258,146.5591,146.2512,146.2845,14526.0
2019-07-23 10:00:00,175.74,175.78,175.57,175.63,13231.0,146.2845,146.3177,146.1429,146.1929,13231.0
2019-07-23 10:05:00,175.63,175.8,175.55,175.55,22154.0,146.1929,146.3344,146.1263,146.1263,22154.0
2019-07-23 10:10:00,175.52,175.77,175.52,175.7,13173.0,146.1013,146.3094,146.1013,146.2512,13173.0
2019-07-23 10:15:00,175.62,175.96,175.55,175.91,10871.0,146.1846,146.4676,146.1263,146.426,10871.0
2019-07-23 10:20:00,175.92,175.92,175.69,175.74,12227.0,146.4343,146.4343,146.2428,146.2845,12227.0
2019-07-23 10:25:00,175.81,175.84,175.68,175.68,14503.0,146.3427,146.3677,146.2345,146.2345,14503.0
2019-07-23 10:30:00,175.72,175.72,175.52,175.67,20058.0,146.2678,146.2678,146.1013,146.2262,20058.0
2019-07-23 10:35:00,175.67,175.81,175.58,175.75,14512.0,146.2262,146.3427,146.1513,146.2928,14512.0
2019-07-23 10:40:00,175.77,175.95,175.76,175.91,11626.0,146.3094,146.4593,146.3011,146.426,11626.0
2019-07-23 10:45:00,175.89,175.95,175.84,175.87,11505.0,146.4093,146.4593,146.3677,146.3927,11505.0
2019-07-23 10:50:00,175.87,175.87,175.62,175.78,14655.0,146.3927,146.3927,146.1846,146.3177,14655.0
2019-07-23 10:55:00,175.8,175.95,175.62,175.91,20857.0,146.3344,146.4593,146.1846,146.426,20857.0
2019-07-23 11:00:00,175.93,175.96,175.67,175.74,14438.0,146.4426,146.4676,146.2262,146.2845,14438.0
2019-07-23 11:05:00,175.71,175.75,175.58,175.7,15733.0,146.2595,146.2928,146.1513,146.2512,15733.0
2019-07-23 11:10:00,175.7,175.74,175.63,175.66,6200.0,146.2512,146.2845,146.1929,146.2179,6200.0
2019-07-23 11:15:00,175.68,175.99,175.68,175.91,13957.0,146.2345,146.4926,146.2345,146.426,13957.0
2019-07-23 11:20:00,175.93,176.11,175.83,176.06,14964.0,146.4426,146.5924,146.3594,146.5508,14964.0
2019-07-23 11:25:00,176.04,176.17,176.0,176.09,11300.0,146.5342,146.6424,146.5009,146.5758,11300.0
2019-07-23 11:30:00,176.07,176.09,175.84,175.84,25459.0,146.5591,146.5758,146.3677,146.3677,25459.0
2019-07-23 11:35:00,175.84,175.92,175.76,175.92,7783.0,146.3677,146.4343,146.3011,146.4343,7783.0
2019-07-23 11:40:00,175.89,176.04,175.87,175.99,6515.0,146.4093,146.5342,146.3927,146.4926,6515.0
2019-07-23 11:45:00,175.98,176.02,175.76,175.76,5110.0,146.4842,146.5175,146.3011,146.3011,5110.0
2019-07-23 11:50:00,175.78,175.82,175.74,175.77,6170.0,146.3177,146.351,146.2845,146.3094,6170.0
2019-07-23 11:55:00,175.78,175.87,175.7,175.75,6832.0,146.3177,146.3927,146.2512,146.2928,6832.0
2019-07-23 12:00:00,175.72,175.76,175.6,175.68,10421.0,146.2678,146.3011,146.1679,146.2345,10421.0
2019-07-23 12:05:00,175.67,175.74,175.61,175.61,9531.0,146.2262,146.2845,146.1762,146.1762,9531.0
2019-07-23 12:10:00,175.64,175.74,175.63,175.72,8615.0,146.2012,146.2845,146.1929,146.2678,8615.0
2019-07-23 12:15:00,175.72,175.88,175.68,175.86,8008.0,146.2678,146.401,146.2345,146.3843,8008.0
2019-07-23 12:20:00,175.84,176.11,175.84,176.05,8601.0,146.3677,146.5924,146.3677,146.5425,8601.0
2019-07-23 12:25:00,176.09,176.1,175.87,176.05,31932.0,146.5758,146.5841,146.3927,146.5425,31932.0
2019-07-23 12:30:00,176.01,176.11,175.9,176.03,7881.0,146.5092,146.5924,146.4176,146.5258,7881.0
2019-07-23 12:35:00,176.07,176.07,175.89,175.97,5324.0,146.5591,146.5591,146.4093,146.4759,5324.0
2019-07-23 12:40:00,175.94,176.0,175.91,175.91,5629.0,146.4509,146.5009,146.426,146.426,5629.0
2019-07-23 12:45:00,175.91,176.02,175.89,175.99,4632.0,146.426,146.5175,146.4093,146.4926,4632.0
2019-07-23 12:50:00,175.99,176.01,175.9,175.9,7042.0,146.4926,146.5092,146.4176,146.4176,7042.0
2019-07-23 12:55:00,175.92,176.16,175.9,176.16,7015.0,146.4343,146.6341,146.4176,146.6341,7015.0
2019-07-23 13:00:00,176.17,176.21,176.0,176.0,7386.0,146.6424,146.6757,146.5009,146.5009,7386.0
2019-07-23 13:05:00,176.03,176.07,176.0,176.01,4715.0,146.5258,146.5591,146.5009,146.5092,4715.0
2019-07-23 13:10:00,176.01,176.09,175.95,176.06,10068.0,146.5092,146.5758,146.4593,146.5508,10068.0
2019-07-23 13:15:00,176.05,176.35,176.03,176.34,10125.0,146.5425,146.7922,146.5258,146.7839,10125.0
2019-07-23 13:20:00,176.31,176.39,176.24,176.32,11600.0,146.7589,146.8255,146.7006,146.7672,11600.0
2019-07-23 13:25:00,176.33,176.33,176.17,176.29,8729.0,146.7756,146.7756,146.6424,146.7423,8729.0
2019-07-23 13:30:00,176.31,176.37,176.27,176.36,6661.0,146.7589,146.8089,146.7256,146.8005,6661.0
2019-07-23 13:35:00,176.35,176.37,176.23,176.26,12860.0,146.7922,146.8089,146.6923,146.7173,12860.0
2019-07-23 13:40:00,176.27,176.64,176.25,176.52,39991.0,146.7256,147.0336,146.709,146.9337,39991.0
2019-07-23 13:45:00,176.53,176.53,176.33,176.39,14828.0,146.942,146.942,146.7756,146.8255,14828.0
2019-07-23 13:50:00,176.4,176.4,176.16,176.16,15523.0,146.8338,146.8338,146.6341,146.6341,15523.0
2019-07-23 13:55:00,176.18,176.32,176.18,176.26,13105.0,146.6507,146.7672,146.6507,146.7173,13105.0
2019-07-23 14:00:00,176.24,176.24,175.99,176.17,14128.0,146.7006,146.7006,146.4926,146.6424,14128.0
2019-07-23 14:05:00,176.18,176.22,176.13,176.13,9124.0,146.6507,146.684,146.6091,146.6091,9124.0
2019-07-23 14:10:00,176.17,176.24,175.99,176.02,10840.0,146.6424,146.7006,146.4926,146.5175,10840.0
2019-07-23 14:15:00,176.06,176.1,176.01,176.06,7332.0,146.5508,146.5841,146.5092,146.5508,7332.0
2019-07-23 14:20:00,176.03,176.08,175.97,176.01,9446.0,146.5258,146.5675,146.4759,146.5092,9446.0
2019-07-23 14:25:00,176.01,176.1,175.93,176.01,21082.0,146.5092,146.5841,146.4426,146.5092,21082.0
2019-07-23 14:30:00,175.99,176.16,175.98,176.05,17856.0,146.4926,146.6341,146.4842,146.5425,17856.0
2019-07-23 14:35:00,176.07,176.16,176.05,176.1,7484.0,146.5591,146.6341,146.5425,146.5841,7484.0
2019-07-23 14:40:00,176.08,176.18,176.04,176.16,16011.0,146.5675,146.6507,146.5342,146.6341,16011.0
2019-07-23 14:45:00,176.19,176.6,176.14,176.36,90588.0,146.659,147.0003,146.6174,146.8005,90588.0
2019-07-23 14:50:00,176.4,176.46,176.19,176.26,40481.0,146.8338,146.8838,146.659,146.7173,40481.0
2019-07-23 14:55:00,176.21,176.34,176.18,176.26,11538.0,146.6757,146.7839,146.6507,146.7173,11538.0
2019-07-23 15:00:00,176.26,176.28,176.09,176.12,13787.0,146.7173,146.7339,146.5758,146.6008,13787.0
2019-07-23 15:05:00,176.13,176.15,176.05,176.06,14402.0,146.6091,146.6257,146.5425,146.5508,14402.0
2019-07-23 15:10:00,176.08,176.12,176.01,176.05,9050.0,146.5675,146.6008,146.5092,146.5425,9050.0
2019-07-23 15:15:00,176.05,176.11,175.97,176.11,14729.0,146.5425,146.5924,146.4759,146.5924,14729.0
2019-07-23 15:20:00,176.15,176.18,176.11,176.12,27270.0,146.6257,146.6507,146.5924,146.6008,27270.0
2019-07-23 15:25:00,176.1,176.21,176.1,176.13,48656.0,146.5841,146.6757,146.5841,146.6091,48656.0
2019-07-23 15:30:00,176.13,176.38,176.06,176.33,32639.0,146.6091,146.8172,146.5508,146.7756,32639.0
2019-07-23 15:35:00,176.34,176.42,176.27,176.28,36252.0,146.7839,146.8505,146.7256,146.7339,36252.0
2019-07-23 15:40:00,176.3,176.36,176.22,176.22,34362.0,146.7506,146.8005,146.684,146.684,34362.0
2019-07-23 15:45:00,176.21,176.23,176.11,176.14,30549.0,146.6757,146.6923,146.5924,146.6174,30549.0
2019-07-23 15:50:00,176.16,176.27,176.09,176.14,54664.0,146.6341,146.7256,146.5758,146.6174,54664.0
2019-07-23 15:55:00,176.15,176.15,175.9,176.01,142200.0,146.6257,146.6257,146.4176,146.5092,142200.0
2019-07-24 09:30:00,175.88,176.75,175.88,176.2,35621.0,146.401,147.1252,146.401,146.6674,35621.0
2019-07-24 09:35:00,176.12,176.25,175.6,176.03,8457.0,146.6008,146.709,146.1679,146.5258,8457.0
2019-07-24 09:40:00,175.88,175.89,175.36,175.37,14870.0,146.401,146.4093,145.9681,145.9765,14870.0
2019-07-24 09:45:00,175.36,175.37,174.88,175.03,22217.0,145.9681,145.9765,145.5686,145.6935,22217.0
2019-07-24 09:50:00,174.96,175.51,174.94,175.43,7355.0,145.6352,146.093,145.6185,146.0264,7355.0
2019-07-24 09:55:00,175.44,175.94,175.44,175.94,6540.0,146.0347,146.4509,146.0347,146.4509,6540.0
2019-07-24 10:00:00,175.91,176.1,175.74,175.84,12307.0,146.426,146.5841,146.2845,146.3677,12307.0
2019-07-24 10:05:00,175.92,175.92,175.63,175.88,14563.0,146.4343,146.4343,146.1929,146.401,14563.0
2019-07-24 10:10:00,175.88,176.02,175.82,175.93,6287.0,146.401,146.5175,146.351,146.4426,6287.0
2019-07-24 10:15:00,175.9,176.25,175.7,176.23,14053.0,146.4176,146.709,146.2512,146.6923,14053.0
2019-07-24 10:20:00,176.23,176.32,175.87,175.87,11466.0,146.6923,146.7672,146.3927,146.3927,11466.0
2019-07-24 10:25:00,175.87,175.97,175.77,175.82,9031.0,146.3927,146.4759,146.3094,146.351,9031.0
2019-07-24 10:30:00,175.83,176.03,175.77,175.81,9454.0,146.3594,146.5258,146.3094,146.3427,9454.0
2019-07-24 10:35:00,175.78,175.86,175.66,175.8,5568.0,146.3177,146.3843,146.2179,146.3344,5568.0
2019-07-24 10:40:00,175.79,175.79,175.47,175.54,12956.0,146.3261,146.3261,146.0597,146.118,12956.0
2019-07-24 10:45:00,175.51,175.68,175.44,175.45,9370.0,146.093,146.2345,146.0347,146.0431,9370.0
2019-07-24 10:50:00,175.45,175.45,175.28,175.28,7071.0,146.0431,146.0431,145.9016,145.9016,7071.0
2019-07-24 10:55:00,175.26,175.36,175.06,175.28,13437.0,145.8849,145.9681,145.7184,145.9016,13437.0
2019-07-24 11:00:00,175.22,175.39,175.07,175.12,14637.0,145.8516,145.9931,145.7268,145.7684,14637.0
2019-07-24 11:05:00,175.14,175.41,175.13,175.23,5233.0,145.785,146.0098,145.7767,145.8599,5233.0
2019-07-24 11:10:00,175.29,175.31,175.02,175.09,12751.0,145.9099,145.9265,145.6851,145.7434,12751.0
2019-07-24 11:15:00,175.16,175.3,175.1,175.17,25704.0,145.8017,145.9182,145.7517,145.81,25704.0
2019-07-24 11:20:00,175.15,175.15,174.91,175.05,6155.0,145.7933,145.7933,145.5936,145.7101,6155.0
2019-07-24 11:25:00,175.05,175.14,174.93,175.14,7754.0,145.7101,145.785,145.6102,145.785,7754.0
2019-07-24 11:30:00,175.1,175.2,175.0,175.1,6469.0,145.7517,145.835,145.6685,145.7517,6469.0
2019-07-24 11:35:00,175.05,175.41,175.04,175.26,23849.0,145.7101,146.0098,145.7018,145.8849,23849.0
2019-07-24 11:40:00,175.27,175.3,175.01,175.08,9347.0,145.8932,145.9182,145.6768,145.7351,9347.0
2019-07-24 11:45:00,175.08,175.16,175.0,175.05,6931.0,145.7351,145.8017,145.6685,145.7101,6931.0
2019-07-24 11:50:00,175.0,175.09,174.94,175.0,8245.0,145.6685,145.7434,145.6185,145.6685,8245.0
2019-07-24 11:55:00,175.01,175.05,174.92,174.93,5926.0,145.6768,145.7101,145.6019,145.6102,5926.0
2019-07-24 12:00:00,174.95,175.02,174.93,174.95,7615.0,145.6269,145.6851,145.6102,145.6269,7615.0
2019-07-24 12:05:00,174.99,175.11,174.98,175.07,4225.0,145.6602,145.76,145.6518,145.7268,4225.0
2019-07-24 12:10:00,175.06,175.13,175.03,175.07,11375.0,145.7184,145.7767,145.6935,145.7268,11375.0
2019-07-24 12:15:00,175.04,175.08,175.02,175.05,4502.0,145.7018,145.7351,145.6851,145.7101,4502.0
2019-07-24 12:20:00,175.06,175.19,175.05,175.18,7870.0,145.7184,145.8266,145.7101,145.8183,7870.0
2019-07-24 12:25:00,175.18,175.37,175.18,175.22,12049.0,145.8183,145.9765,145.8183,145.8516,12049.0
2019-07-24 12:30:00,175.2,175.48,175.2,175.38,15181.0,145.835,146.068,145.835,145.9848,15181.0
2019-07-24 12:35:00,175.43,175.51,175.4,175.45,4363.0,146.0264,146.093,146.0014,146.0431,4363.0
2019-07-24 12:40:00,175.48,175.48,175.31,175.41,5042.0,146.068,146.068,145.9265,146.0098,5042.0
2019-07-24 12:45:00,175.38,175.55,175.35,175.48,9272.0,145.9848,146.1263,145.9598,146.068,9272.0
2019-07-24 12:50:00,175.48,175.59,175.48,175.52,8737.0,146.068,146.1596,146.068,146.1013,8737.0
2019-07-24 12:55:00,175.5,175.57,175.45,175.54,13116.0,146.0847,146.1429,146.0431,146.118,13116.0
2019-07-24 13:00:00,175.49,175.52,175.38,175.44,9359.0,146.0764,146.1013,145.9848,146.0347,9359.0
2019-07-24 13:05:00,175.48,175.51,175.35,175.45,6075.0,146.068,146.093,145.9598,146.0431,6075.0
2019-07-24 13:10:00,175.45,175.46,175.25,175.31,11278.0,146.0431,146.0514,145.8766,145.9265,11278.0
2019-07-24 13:15:00,175.28,175.38,175.23,175.27,4896.0,145.9016,145.9848,145.8599,145.8932,4896.0
2019-07-24 13:20:00,175.26,175.33,175.2,175.33,9100.0,145.8849,145.9432,145.835,145.9432,9100.0
2019-07-24 13:25:00,175.33,175.4,175.28,175.33,11996.0,145.9432,146.0014,145.9016,145.9432,11996.0
2019-07-24 13:30:00,175.33,175.4,175.25,175.34,11904.0,145.9432,146.0014,145.8766,145.9515,11904.0
2019-07-24 13:35:00,175.34,175.44,175.28,175.28,8928.0,145.9515,146.0347,145.9016,145.9016,8928.0
2019-07-24 13:40:00,175.28,175.34,175.21,175.24,6522.0,145.9016,145.9515,145.8433,145.8683,6522.0
2019-07-24 13:45:00,175.26,175.34,175.18,175.29,6820.0,145.8849,145.9515,145.8183,145.9099,6820.0
2019-07-24 13:50:00,175.33,175.47,175.21,175.31,16813.0,145.9432,146.0597,145.8433,145.9265,16813.0
2019-07-24 13:55:00,175.36,175.4,175.3,175.38,5861.0,145.9681,146.0014,145.9182,145.9848,5861.0
2019-07-24 14:00:00,175.36,175.51,175.35,175.44,9505.0,145.9681,146.093,145.9598,146.0347,9505.0
2019-07-24 14:05:00,175.47,175.47,175.16,175.22,13120.0,146.0597,146.0597,145.8017,145.8516,13120.0
2019-07-24 14:10:00,175.22,175.26,175.15,175.16,10635.0,145.8516,145.8849,145.7933,145.8017,10635.0
2019-07-24 14:15:00,175.16,175.18,175.1,175.12,17401.0,145.8017,145.8183,145.7517,145.7684,17401.0
2019-07-24 14:20:00,175.14,175.14,175.06,175.12,11783.0,145.785,145.785,145.7184,145.7684,11783.0
2019-07-24 14:25:00,175.12,175.14,175.08,175.12,13708.0,145.7684,145.785,145.7351,145.7684,13708.0
2019-07-24 14:30:00,175.12,175.16,175.09,175.13,16233.0,145.7684,145.8017,145.7434,145.7767,16233.0
2019-07-24 14:35:00,175.13,175.16,175.12,175.15,14841.0,145.7767,145.8017,145.7684,145.7933,14841.0
2019-07-24 14:40:00,175.14,175.19,175.06,175.07,16389.0,145.785,145.8266,145.7184,145.7268,16389.0
2019-07-24 14:45:00,175.1,175.14,175.06,175.1,12126.0,145.7517,145.785,145.7184,145.7517,12126.0
2019-07-24 14:50:00,175.11,175.12,175.07,175.09,16930.0,145.76,145.7684,145.7268,145.7434,16930.0
2019-07-24 14:55:00,175.09,175.11,174.98,175.05,19456.0,145.7434,145.76,145.6518,145.7101,19456.0
2019-07-24 15:00:00,175.05,175.08,175.0,175.0,19251.0,145.7101,145.7351,145.6685,145.6685,19251.0
2019-07-24 15:05:00,174.98,175.2,174.98,175.09,38111.0,145.6518,145.835,145.6518,145.7434,38111.0
2019-07-24 15:10:00,175.09,175.13,175.07,175.11,31761.0,145.7434,145.7767,145.7268,145.76,31761.0
2019-07-24 15:15:00,175.11,175.29,175.1,175.25,31405.0,145.76,145.9099,145.7517,145.8766,31405.0
2019-07-24 15:20:00,175.25,175.26,175.13,175.13,21635.0,145.8766,145.8849,145.7767,145.7767,21635.0
2019-07-24 15:25:00,175.13,175.4,175.13,175.4,21760.0,145.7767,146.0014,145.7767,146.0014,21760.0
2019-07-24 15:30:00,175.39,175.44,175.24,175.32,34423.0,145.9931,146.0347,145.8683,145.9348,34423.0
2019-07-24 15:35:00,175.35,175.72,175.35,175.68,16641.0,145.9598,146.2678,145.9598,146.2345,16641.0
2019-07-24 15:40:00,175.7,175.87,175.62,175.87,18253.0,146.2512,146.3927,146.1846,146.3927,18253.0
2019-07-24 15:45:00,175.89,175.93,175.79,175.83,18596.0,146.4093,146.4426,146.3261,146.3594,18596.0
2019-07-24 15:50:00,175.82,175.9,175.79,175.88,26747.0,146.351,146.4176,146.3261,146.401,26747.0
2019-07-24 15:55:00,175.91,176.09,175.55,175.77,160932.0,146.426,146.5758,146.1263,146.3094,160932.0
2019-07-25 09:30:00,175.64,176.42,175.64,176.4,37365.0,146.2012,146.8505,146.2012,146.8338,37365.0
2019-07-25 09:35:00,176.4,176.47,175.82,176.2,9432.0,146.8338,146.8921,146.351,146.6674,9432.0
2019-07-25 09:40:00,176.23,176.5,175.77,175.87,7998.0,146.6923,146.9171,146.3094,146.3927,7998.0
2019-07-25 09:45:00,175.87,176.01,175.48,175.86,17424.0,146.3927,146.5092,146.068,146.3843,17424.0
2019-07-25 09:50:00,175.86,175.97,175.6,175.61,13212.0,146.3843,146.4759,146.1679,146.1762,13212.0
2019-07-25 09:55:00,175.63,175.68,175.23,175.38,10780.0,146.1929,146.2345,145.8599,145.9848,10780.0
2019-07-25 10:00:00,175.33,175.56,175.29,175.51,5600.0,145.9432,146.1346,145.9099,146.093,5600.0
2019-07-25 10:05:00,175.53,175.57,175.36,175.43,5986.0,146.1097,146.1429,145.9681,146.0264,5986.0
2019-07-25 10:10:00,175.54,176.05,175.52,175.96,16815.0,146.118,146.5425,146.1013,146.4676,16815.0
2019-07-25 10:15:00,175.93,176.09,175.7,176.05,9992.0,146.4426,146.5758,146.2512,146.5425,9992.0
2019-07-25 10:20:00,176.07,176.23,175.9,175.99,6686.0,146.5591,146.6923,146.4176,146.4926,6686.0
2019-07-25 10:25:00,175.98,176.14,175.82,176.14,8609.0,146.4842,146.6174,146.351,146.6174,8609.0
2019-07-25 10:30:00,176.1,176.31,176.1,176.26,5483.0,146.5841,146.7589,146.5841,146.7173,5483.0
2019-07-25 10:35:00,176.29,176.42,176.22,176.22,10375.0,146.7423,146.8505,146.684,146.684,10375.0
2019-07-25 10:40:00,176.23,176.23,175.93,176.01,23770.0,146.6923,146.6923,146.4426,146.5092,23770.0
2019-07-25 10:45:00,176.04,176.17,176.04,176.08,7090.0,146.5342,146.6424,146.5342,146.5675,7090.0
2019-07-25 10:50:00,176.05,176.13,175.97,175.97,9829.0,146.5425,146.6091,146.4759,146.4759,9829.0
2019-07-25 10:55:00,175.94,176.1,175.84,175.91,8685.0,146.4509,146.5841,146.3677,146.426,8685.0
2019-07-25 11:00:00,175.91,176.06,175.91,175.95,12320.0,146.426,146.5508,146.426,146.4593,12320.0
2019-07-25 11:05:00,175.9,176.05,175.84,175.9,7412.0,146.4176,146.5425,146.3677,146.4176,7412.0
2019-07-25 11:10:00,175.93,175.96,175.64,175.73,8869.0,146.4426,146.4676,146.2012,146.2761,8869.0
2019-07-25 11:15:00,175.67,175.67,175.21,175.36,11250.0,146.2262,146.2262,145.8433,145.9681,11250.0
2019-07-25 11:20:00,175.31,175.65,175.21,175.6,18152.0,145.9265,146.2095,145.8433,146.1679,18152.0
2019-07-25 11:25:00,175.57,175.65,175.42,175.54,20614.0,146.1429,146.2095,146.0181,146.118,20614.0
2019-07-25 11:30:00,175.49,175.55,175.14,175.14,10392.0,146.0764,146.1263,145.785,145.785,10392.0
2019-07-25 11:35:00,175.18,175.18,174.83,174.97,26281.0,145.8183,145.8183,145.527,145.6435,26281.0
2019-07-25 11:40:00,174.98,174.99,174.86,174.96,8541.0,145.6518,145.6602,145.5519,145.6352,8541.0
2019-07-25 11:45:00,174.97,174.97,174.8,174.84,6802.0,145.6435,145.6435,145.502,145.5353,6802.0
2019-07-25 11:50:00,174.89,174.97,174.83,174.9,23626.0,145.5769,145.6435,145.527,145.5852,23626.0
2019-07-25 11:55:00,174.92,174.94,174.82,174.9,10625.0,145.6019,145.6185,145.5187,145.5852,10625.0
2019-07-25 12:00:00,174.89,174.92,174.57,174.57,11882.0,145.5769,145.6019,145.3106,145.3106,11882.0
2019-07-25 12:05:00,174.54,174.8,174.54,174.8,6174.0,145.2856,145.502,145.2856,145.502,6174.0
2019-07-25 12:10:00,174.76,174.85,174.74,174.78,8471.0,145.4687,145.5436,145.4521,145.4854,8471.0
2019-07-25 12:15:00,174.79,174.91,174.66,174.69,10454.0,145.4937,145.5936,145.3855,145.4104,10454.0
2019-07-25 12:20:00,174.72,174.84,174.71,174.77,6203.0,145.4354,145.5353,145.4271,145.477,6203.0
2019-07-25 12:25:00,174.79,174.91,174.73,174.73,6870.0,145.4937,145.5936,145.4437,145.4437,6870.0
2019-07-25 12:30:00,174.71,174.72,174.67,174.69,6513.0,145.4271,145.4354,145.3938,145.4104,6513.0
2019-07-25 12:35:00,174.67,174.74,174.3,174.35,23159.0,145.3938,145.4521,145.0858,145.1274,23159.0
2019-07-25 12:40:00,174.24,174.38,174.05,174.38,15505.0,145.0359,145.1524,144.8777,145.1524,15505.0
2019-07-25 12:45:00,174.33,174.72,174.33,174.64,14301.0,145.1108,145.4354,145.1108,145.3688,14301.0
2019-07-25 12:50:00,174.66,174.74,174.56,174.74,7681.0,145.3855,145.4521,145.3022,145.4521,7681.0
2019-07-25 12:55:00,174.74,174.92,174.72,174.87,8447.0,145.4521,145.6019,145.4354,145.5603,8447.0
2019-07-25 13:00:00,174.85,174.89,174.69,174.69,10123.0,145.5436,145.5769,145.4104,145.4104,10123.0
2019-07-25 13:05:00,174.66,175.14,174.59,175.02,12958.0,145.3855,145.785,145.3272,145.6851,12958.0
2019-07-25 13:10:00,174.99,175.25,174.99,175.16,11916.0,145.6602,145.8766,145.6602,145.8017,11916.0
2019-07-25 13:15:00,175.11,175.2,174.95,174.95,16910.0,145.76,145.835,145.6269,145.6269,16910.0
2019-07-25 13:20:00,174.88,174.94,174.69,174.91,12046.0,145.5686,145.6185,145.4104,145.5936,12046.0
2019-07-25 13:25:00,174.9,175.03,174.88,175.03,7644.0,145.5852,145.6935,145.5686,145.6935,7644.0
2019-07-25 13:30:00,175.03,175.07,174.84,175.0,20510.0,145.6935,145.7268,145.5353,145.6685,20510.0
2019-07-25 13:35:00,174.99,175.0,174.89,174.95,10867.0,145.6602,145.6685,145.5769,145.6269,10867.0
2019-07-25 13:40:00,174.95,175.03,174.95,175.01,12830.0,145.6269,145.6935,145.6269,145.6768,12830.0
2019-07-25 13:45:00,175.0,175.05,174.9,174.95,8937.0,145.6685,145.7101,145.5852,145.6269,8937.0
2019-07-25 13:50:00,174.95,174.98,174.76,174.87,8433.0,145.6269,145.6518,145.4687,145.5603,8433.0
2019-07-25 13:55:00,174.88,174.93,174.64,174.64,5345.0,145.5686,145.6102,145.3688,145.3688,5345.0
2019-07-25 14:00:00,174.68,175.02,174.65,174.95,28175.0,145.4021,145.6851,145.3771,145.6269,28175.0
2019-07-25 14:05:00,174.93,174.93,174.76,174.91,10349.0,145.6102,145.6102,145.4687,145.5936,10349.0
2019-07-25 14:10:00,174.93,175.02,174.91,175.0,10070.0,145.6102,145.6851,145.5936,145.6685,10070.0
2019-07-25 14:15:00,174.99,175.04,174.93,174.97,11402.0,145.6602,145.7018,145.6102,145.6435,11402.0
2019-07-25 14:20:00,174.99,175.0,174.91,174.98,8654.0,145.6602,145.6685,145.5936,145.6518,8654.0
2019-07-25 14:25:00,175.0,175.01,174.92,174.97,23579.0,145.6685,145.6768,145.6019,145.6435,23579.0
2019-07-25 14:30:00,174.98,175.0,174.9,174.9,15011.0,145.6518,145.6685,145.5852,145.5852,15011.0
2019-07-25 14:35:00,174.89,174.91,174.73,174.85,11144.0,145.5769,145.5936,145.4437,145.5436,11144.0
2019-07-25 14:40:00,174.84,174.89,174.81,174.89,7944.0,145.5353,145.5769,145.5103,145.5769,7944.0
2019-07-25 14:45:00,174.89,174.9,174.69,174.72,12419.0,145.5769,145.5852,145.4104,145.4354,12419.0
2019-07-25 14:50:00,174.75,174.77,174.57,174.57,16295.0,145.4604,145.477,145.3106,145.3106,16295.0
2019-07-25 14:55:00,174.55,174.82,174.55,174.76,8736.0,145.2939,145.5187,145.2939,145.4687,8736.0
2019-07-25 15:00:00,174.71,174.87,174.58,174.61,9186.0,145.4271,145.5603,145.3189,145.3439,9186.0
2019-07-25 15:05:00,174.58,174.61,174.5,174.53,22622.0,145.3189,145.3439,145.2523,145.2773,22622.0
2019-07-25 15:10:00,174.52,174.56,174.41,174.46,12468.0,145.2689,145.3022,145.1774,145.219,12468.0
2019-07-25 15:15:00,174.47,174.48,174.35,174.39,22554.0,145.2273,145.2356,145.1274,145.1607,22554.0
2019-07-25 15:20:00,174.41,174.41,174.25,174.37,17982.0,145.1774,145.1774,145.0442,145.1441,17982.0
2019-07-25 15:25:00,174.36,174.46,174.28,174.32,14882.0,145.1358,145.219,145.0692,145.1025,14882.0
2019-07-25 15:30:00,174.32,174.34,174.21,174.27,36773.0,145.1025,145.1191,145.0109,145.0608,36773.0
2019-07-25 15:35:00,174.28,174.32,174.19,174.25,35850.0,145.0692,145.1025,144.9942,145.0442,35850.0
2019-07-25 15:40:00,174.25,174.27,174.11,174.11,34961.0,145.0442,145.0608,144.9277,144.9277,34961.0
2019-07-25 15:45:00,174.12,174.28,174.02,174.11,43089.0,144.936,145.0692,144.8527,144.9277,43089.0
2019-07-25 15:50:00,174.11,174.4,174.0,174.31,77960.0,144.9277,145.169,144.8361,145.0941,77960.0
2019-07-25 15:55:00,174.29,174.29,173.77,174.15,173246.0,145.0775,145.0775,144.6446,144.961,173246.0
2019-07-26 09:30:00,174.27,174.47,173.12,173.63,53719.0,145.0608,145.2273,144.1036,144.5281,53719.0
2019-07-26 09:35:00,173.84,174.26,173.74,174.13,17908.0,144.7029,145.0525,144.6197,144.9443,17908.0
2019-07-26 09:40:00,174.19,174.42,173.9,173.96,11894.0,144.9942,145.1857,144.7529,144.8028,11894.0
2019-07-26 09:45:00,174.03,174.22,173.74,174.09,12922.0,144.8611,145.0192,144.6197,144.911,12922.0
2019-07-26 09:50:00,174.11,174.41,174.1,174.27,17390.0,144.9277,145.1774,144.9193,145.0608,17390.0
2019-07-26 09:55:00,174.34,174.56,174.23,174.27,12342.0,145.1191,145.3022,145.0275,145.0608,12342.0
2019-07-26 10:00:00,174.27,174.3,174.0,174.17,18905.0,145.0608,145.0858,144.8361,144.9776,18905.0
2019-07-26 10:05:00,174.15,174.23,173.9,173.97,7262.0,144.961,145.0275,144.7529,144.8111,7262.0
2019-07-26 10:10:00,173.97,174.02,173.69,173.8,16480.0,144.8111,144.8527,144.5781,144.6696,16480.0
2019-07-26 10:15:00,173.8,173.96,173.71,173.73,9951.0,144.6696,144.8028,144.5947,144.6113,9951.0
2019-07-26 10:20:00,173.7,174.01,173.59,173.97,20242.0,144.5864,144.8444,144.4948,144.8111,20242.0
2019-07-26 10:25:00,174.06,174.08,173.81,173.83,12311.0,144.886,144.9027,144.6779,144.6946,12311.0
2019-07-26 10:30:00,173.83,173.99,173.81,173.95,14273.0,144.6946,144.8278,144.6779,144.7945,14273.0
2019-07-26 10:35:00,173.92,174.02,173.81,173.99,11611.0,144.7695,144.8527,144.6779,144.8278,11611.0
2019-07-26 10:40:00,173.98,174.08,173.92,173.93,16325.0,144.8194,144.9027,144.7695,144.7778,16325.0
2019-07-26 10:45:00,173.94,174.28,173.93,174.25,19326.0,144.7861,145.0692,144.7778,145.0442,19326.0
2019-07-26 10:50:00,174.24,174.28,174.09,174.14,24832.0,145.0359,145.0692,144.911,144.9526,24832.0
2019-07-26 10:55:00,174.17,174.32,174.04,174.1,52866.0,144.9776,145.1025,144.8694,144.9193,52866.0
2019-07-26 11:00:00,174.05,174.24,173.99,174.08,59293.0,144.8777,145.0359,144.8278,144.9027,59293.0
2019-07-26 11:05:00,174.04,174.22,174.0,174.06,25519.0,144.8694,145.0192,144.8361,144.886,25519.0
2019-07-26 11:10:00,174.09,174.09,173.95,174.05,11401.0,144.911,144.911,144.7945,144.8777,11401.0
2019-07-26 11:15:00,174.06,174.07,173.83,173.83,12124.0,144.886,144.8944,144.6946,144.6946,12124.0
2019-07-26 11:20:00,173.86,174.01,173.85,173.93,10117.0,144.7196,144.8444,144.7112,144.7778,10117.0
2019-07-26 11:25:00,173.94,173.94,173.66,173.74,35803.0,144.7861,144.7861,144.5531,144.6197,35803.0
2019-07-26 11:30:00,173.74,174.03,173.73,173.96,13460.0,144.6197,144.8611,144.6113,144.8028,13460.0
2019-07-26 11:35:00,173.99,174.01,173.94,173.96,9158.0,144.8278,144.8444,144.7861,144.8028,9158.0
2019-07-26 11:40:00,173.98,174.1,173.95,174.07,19798.0,144.8194,144.9193,144.7945,144.8944,19798.0
2019-07-26 11:45:00,174.07,174.1,173.93,173.94,54366.0,144.8944,144.9193,144.7778,144.7861,54366.0
2019-07-26 11:50:00,173.99,174.04,173.94,173.97,12552.0,144.8278,144.8694,144.7861,144.8111,12552.0
2019-07-26 11:55:00,173.97,174.07,173.97,174.05,16706.0,144.8111,144.8944,144.8111,144.8777,16706.0
2019-07-26 12:00:00,174.05,174.08,173.96,173.98,18948.0,144.8777,144.9027,144.8028,144.8194,18948.0
2019-07-26 12:05:00,173.99,174.06,173.96,174.01,19705.0,144.8278,144.886,144.8028,144.8444,19705.0
2019-07-26 12:10:00,174.0,174.25,173.99,174.0,63873.0,144.8361,145.0442,144.8278,144.8361,63873.0
2019-07-26 12:15:00,174.06,174.16,173.96,173.98,37298.0,144.886,144.9693,144.8028,144.8194,37298.0
2019-07-26 12:20:00,173.99,174.0,173.75,173.83,25190.0,144.8278,144.8361,144.628,144.6946,25190.0
2019-07-26 12:25:00,173.84,174.04,173.84,173.99,10979.0,144.7029,144.8694,144.7029,144.8278,10979.0
2019-07-26 12:30:00,174.01,174.04,173.94,173.99,32219.0,144.8444,144.8694,144.7861,144.8278,32219.0
2019-07-26 12:35:00,173.98,174.01,173.93,173.97,14138.0,144.8194,144.8444,144.7778,144.8111,14138.0
2019-07-26 12:40:00,173.98,174.38,173.98,174.29,44675.0,144.8194,145.1524,144.8194,145.0775,44675.0
2019-07-26 12:45:00,174.29,174.31,174.17,174.22,13571.0,145.0775,145.0941,144.9776,145.0192,13571.0
2019-07-26 12:50:00,174.23,174.32,174.16,174.31,17995.0,145.0275,145.1025,144.9693,145.0941,17995.0
2019-07-26 12:55:00,174.31,174.32,174.19,174.2,16272.0,145.0941,145.1025,144.9942,145.0026,16272.0
2019-07-26 13:00:00,174.2,174.25,174.12,174.2,10072.0,145.0026,145.0442,144.936,145.0026,10072.0
2019-07-26 13:05:00,174.19,174.19,173.97,173.99,22437.0,144.9942,144.9942,144.8111,144.8278,22437.0
2019-07-26 13:10:00,173.99,174.24,173.96,174.23,37184.0,144.8278,145.0359,144.8028,145.0275,37184.0
2019-07-26 13:15:00,174.25,174.25,174.08,174.08,21677.0,145.0442,145.0442,144.9027,144.9027,21677.0
2019-07-26 13:20:00,174.1,174.18,174.08,174.09,13425.0,144.9193,144.9859,144.9027,144.911,13425.0
2019-07-26 13:25:00,174.1,174.11,173.98,173.99,38213.0,144.9193,144.9277,144.8194,144.8278,38213.0
2019-07-26 13:30:00,174.0,174.02,173.9,173.92,8840.0,144.8361,144.8527,144.7529,144.7695,8840.0
2019-07-26 13:35:00,173.9,174.04,173.84,174.01,9944.0,144.7529,144.8694,144.7029,144.8444,9944.0
2019-07-26 13:40:00,174.01,174.02,173.93,173.94,7841.0,144.8444,144.8527,144.7778,144.7861,7841.0
2019-07-26 13:45:00,173.94,174.01,173.88,173.95,11022.0,144.7861,144.8444,144.7362,144.7945,11022.0
2019-07-26 13:50:00,173.96,174.03,173.94,174.01,8829.0,144.8028,144.8611,144.7861,144.8444,8829.0
2019-07-26 13:55:00,174.05,174.19,173.99,174.05,27953.0,144.8777,144.9942,144.8278,144.8777,27953.0
2019-07-26 14:00:00,174.06,174.14,174.03,174.05,27599.0,144.886,144.9526,144.8611,144.8777,27599.0
2019-07-26 14:05:00,174.05,174.25,174.04,174.21,24955.0,144.8777,145.0442,144.8694,145.0109,24955.0
2019-07-26 14:10:00,174.2,174.27,174.06,174.1,48276.0,145.0026,145.0608,144.886,144.9193,48276.0
2019-07-26 14:15:00,174.12,174.14,174.0,174.01,47984.0,144.936,144.9526,144.8361,144.8444,47984.0
2019-07-26 14:20:00,174.03,174.15,174.03,174.14,23266.0,144.8611,144.961,144.8611,144.9526,23266.0
2019-07-26 14:25:00,174.15,174.25,174.07,174.15,20801.0,144.961,145.0442,144.8944,144.961,20801.0
2019-07-26 14:30:00,174.15,174.16,174.07,174.1,16884.0,144.961,144.9693,144.8944,144.9193,16884.0
2019-07-26 14:35:00,174.1,174.18,174.09,174.11,19565.0,144.9193,144.9859,144.911,144.9277,19565.0
2019-07-26 14:40:00,174.11,174.16,173.95,174.04,25777.0,144.9277,144.9693,144.7945,144.8694,25777.0
2019-07-26 14:45:00,174.05,174.27,174.05,174.17,46240.0,144.8777,145.0608,144.8777,144.9776,46240.0
2019-07-26 14:50:00,174.16,174.23,174.11,174.13,40902.0,144.9693,145.0275,144.9277,144.9443,40902.0
2019-07-26 14:55:00,174.15,174.3,174.12,174.16,76582.0,144.961,145.0858,144.936,144.9693,76582.0
2019-07-26 15:00:00,174.15,174.38,174.11,174.34,51519.0,144.961,145.1524,144.9277,145.1191,51519.0
2019-07-26 15:05:00,174.35,174.41,174.27,174.38,34935.0,145.1274,145.1774,145.0608,145.1524,34935.0
2019-07-26 15:10:00,174.37,174.75,174.29,174.59,50014.0,145.1441,145.4604,145.0775,145.3272,50014.0
2019-07-26 15:15:00,174.6,174.68,174.56,174.66,11490.0,145.3355,145.4021,145.3022,145.3855,11490.0
2019-07-26 15:20:00,174.66,174.99,174.64,174.9,24699.0,145.3855,145.6602,145.3688,145.5852,24699.0
2019-07-26 15:25:00,174.89,175.0,174.85,174.97,18782.0,145.5769,145.6685,145.5436,145.6435,18782.0
2019-07-26 15:30:00,174.98,175.17,174.98,175.02,22676.0,145.6518,145.81,145.6518,145.6851,22676.0
2019-07-26 15:35:00,175.03,175.22,175.02,175.19,17998.0,145.6935,145.8516,145.6851,145.8266,17998.0
2019-07-26 15:40:00,175.19,175.22,175.07,175.08,35052.0,145.8266,145.8516,145.7268,145.7351,35052.0
2019-07-26 15:45:00,175.1,175.24,175.1,175.15,27656.0,145.7517,145.8683,145.7517,145.7933,27656.0
2019-07-26 15:50:00,175.14,175.19,175.02,175.14,52489.0,145.785,145.8266,145.6851,145.785,52489.0
2019-07-26 15:55:00,175.18,175.51,175.18,175.37,193949.0,145.8183,146.093,145.8183,145.9765,193949.0
2019-07-29 09:30:00,175.46,175.57,175.2,175.45,37279.0,146.0514,146.1429,145.835,146.0431,37279.0
2019-07-29 09:35:00,175.36,175.37,174.84,175.12,9300.0,145.9681,145.9765,145.5353,145.7684,9300.0
2019-07-29 09:40:00,175.14,175.48,175.05,175.47,28998.0,145.785,146.068,145.7101,146.0597,28998.0
2019-07-29 09:45:00,175.48,175.68,175.23,175.52,26340.0,146.068,146.2345,145.8599,146.1013,26340.0
2019-07-29 09:50:00,175.52,176.09,175.19,176.09,20062.0,146.1013,146.5758,145.8266,146.5758,20062.0
2019-07-29 09:55:00,176.07,176.35,175.79,175.93,62312.0,146.5591,146.7922,146.3261,146.4426,62312.0
2019-07-29 10:00:00,175.97,176.24,175.77,176.09,17889.0,146.4759,146.7006,146.3094,146.5758,17889.0
2019-07-29 10:05:00,176.08,176.21,175.93,175.98,24034.0,146.5675,146.6757,146.4426,146.4842,24034.0
2019-07-29 10:10:00,176.02,176.03,175.66,175.98,11591.0,146.5175,146.5258,146.2179,146.4842,11591.0
2019-07-29 10:15:00,175.98,176.03,175.86,176.0,17636.0,146.4842,146.5258,146.3843,146.5009,17636.0
2019-07-29 10:20:00,176.02,176.05,175.88,175.91,13677.0,146.5175,146.5425,146.401,146.426,13677.0
2019-07-29 10:25:00,175.87,175.96,175.74,175.88,11442.0,146.3927,146.4676,146.2845,146.401,11442.0
2019-07-29 10:30:00,175.88,176.13,175.88,176.02,20257.0,146.401,146.6091,146.401,146.5175,20257.0
2019-07-29 10:35:00,176.02,176.2,175.96,176.2,7059.0,146.5175,146.6674,146.4676,146.6674,7059.0
2019-07-29 10:40:00,176.15,176.24,176.08,176.22,9500.0,146.6257,146.7006,146.5675,146.684,9500.0
2019-07-29 10:45:00,176.24,176.52,176.08,176.15,22809.0,146.7006,146.9337,146.5675,146.6257,22809.0
2019-07-29 10:50:00,176.16,176.36,176.15,176.33,11095.0,146.6341,146.8005,146.6257,146.7756,11095.0
2019-07-29 10:55:00,176.34,176.49,176.22,176.47,13974.0,146.7839,146.9087,146.684,146.8921,13974.0
2019-07-29 11:00:00,176.47,176.47,176.25,176.28,10340.0,146.8921,146.8921,146.709,146.7339,10340.0
2019-07-29 11:05:00,176.28,176.53,176.28,176.51,6262.0,146.7339,146.942,146.7339,146.9254,6262.0
2019-07-29 11:10:00,176.53,176.85,176.49,176.6,20383.0,146.942,147.2084,146.9087,147.0003,20383.0
2019-07-29 11:15:00,176.57,176.69,176.54,176.68,10321.0,146.9753,147.0752,146.9504,147.0669,10321.0
2019-07-29 11:20:00,176.7,176.81,176.63,176.81,20471.0,147.0835,147.1751,147.0253,147.1751,20471.0
2019-07-29 11:25:00,176.83,176.9,176.64,176.87,20541.0,147.1918,147.25,147.0336,147.2251,20541.0
2019-07-29 11:30:00,176.83,176.84,176.69,176.79,13749.0,147.1918,147.2001,147.0752,147.1585,13749.0
2019-07-29 11:35:00,176.85,176.96,176.76,176.96,9048.0,147.2084,147.3,147.1335,147.3,9048.0
2019-07-29 11:40:00,176.92,177.02,176.9,176.93,8997.0,147.2667,147.3499,147.25,147.275,8997.0
2019-07-29 11:45:00,176.93,177.06,176.92,177.0,9896.0,147.275,147.3832,147.2667,147.3333,9896.0
2019-07-29 11:50:00,176.95,177.14,176.95,177.11,7918.0,147.2916,147.4498,147.2916,147.4248,7918.0
2019-07-29 11:55:00,177.12,177.16,176.95,176.98,10838.0,147.4332,147.4664,147.2916,147.3166,10838.0
2019-07-29 12:00:00,177.01,177.01,176.84,176.89,8596.0,147.3416,147.3416,147.2001,147.2417,8596.0
2019-07-29 12:05:00,176.92,176.94,176.81,176.85,4413.0,147.2667,147.2833,147.1751,147.2084,4413.0
2019-07-29 12:10:00,176.85,176.86,176.64,176.65,12003.0,147.2084,147.2167,147.0336,147.0419,12003.0
2019-07-29 12:15:00,176.65,176.78,176.65,176.77,7167.0,147.0419,147.1501,147.0419,147.1418,7167.0
2019-07-29 12:20:00,176.78,176.82,176.73,176.77,10699.0,147.1501,147.1834,147.1085,147.1418,10699.0
2019-07-29 12:25:00,176.77,176.88,176.73,176.85,13469.0,147.1418,147.2334,147.1085,147.2084,13469.0
2019-07-29 12:30:00,176.85,176.95,176.84,176.91,12310.0,147.2084,147.2916,147.2001,147.2584,12310.0
2019-07-29 12:35:00,176.94,176.98,176.7,176.71,18616.0,147.2833,147.3166,147.0835,147.0919,18616.0
2019-07-29 12:40:00,176.71,176.72,176.64,176.69,5438.0,147.0919,147.1002,147.0336,147.0752,5438.0
2019-07-29 12:45:00,176.69,176.75,176.67,176.69,13511.0,147.0752,147.1252,147.0586,147.0752,13511.0
2019-07-29 12:50:00,176.71,176.8,176.71,176.78,6533.0,147.0919,147.1668,147.0919,147.1501,6533.0
2019-07-29 12:55:00,176.82,176.82,176.73,176.8,10382.0,147.1834,147.1834,147.1085,147.1668,10382.0
2019-07-29 13:00:00,176.78,176.82,176.68,176.76,7480.0,147.1501,147.1834,147.0669,147.1335,7480.0
2019-07-29 13:05:00,176.74,176.77,176.7,176.72,7270.0,147.1168,147.1418,147.0835,147.1002,7270.0
2019-07-29 13:10:00,176.68,176.69,176.59,176.6,3983.0,147.0669,147.0752,146.992,147.0003,3983.0
2019-07-29 13:15:00,176.58,176.71,176.56,176.69,11541.0,146.9837,147.0919,146.967,147.0752,11541.0
2019-07-29 13:20:00,176.7,176.73,176.65,176.73,6020.0,147.0835,147.1085,147.0419,147.1085,6020.0
2019-07-29 13:25:00,176.72,176.78,176.62,176.67,5988.0,147.1002,147.1501,147.017,147.0586,5988.0
2019-07-29 13:30:00,176.64,176.74,176.64,176.74,5437.0,147.0336,147.1168,147.0336,147.1168,5437.0
2019-07-29 13:35:00,176.75,176.77,176.7,176.71,6062.0,147.1252,147.1418,147.0835,147.0919,6062.0
2019-07-29 13:40:00,176.7,176.74,176.61,176.69,5685.0,147.0835,147.1168,147.0086,147.0752,5685.0
2019-07-29 13:45:00,176.71,176.77,176.7,176.73,4488.0,147.0919,147.1418,147.0835,147.1085,4488.0
2019-07-29 13:50:00,176.72,176.83,176.71,176.81,17128.0,147.1002,147.1918,147.0919,147.1751,17128.0
2019-07-29 13:55:00,176.82,176.82,176.59,176.63,12248.0,147.1834,147.1834,146.992,147.0253,12248.0
2019-07-29 14:00:00,176.62,176.64,176.49,176.52,12462.0,147.017,147.0336,146.9087,146.9337,12462.0
2019-07-29 14:05:00,176.51,176.51,176.37,176.41,12298.0,146.9254,146.9254,146.8089,146.8422,12298.0
2019-07-29 14:10:00,176.4,176.45,176.3,176.32,12165.0,146.8338,146.8755,146.7506,146.7672,12165.0
2019-07-29 14:15:00,176.3,176.4,176.28,176.4,10547.0,146.7506,146.8338,146.7339,146.8338,10547.0
2019-07-29 14:20:00,176.4,176.4,176.28,176.29,10384.0,146.8338,146.8338,146.7339,146.7423,10384.0
2019-07-29 14:25:00,176.26,176.36,176.13,176.35,11025.0,146.7173,146.8005,146.6091,146.7922,11025.0
2019-07-29 14:30:00,176.36,176.37,176.2,176.25,10926.0,146.8005,146.8089,146.6674,146.709,10926.0
2019-07-29 14:35:00,176.24,176.32,176.23,176.25,17325.0,146.7006,146.7672,146.6923,146.709,17325.0
2019-07-29 14:40:00,176.24,176.28,176.13,176.23,13086.0,146.7006,146.7339,146.6091,146.6923,13086.0
2019-07-29 14:45:00,176.22,176.23,176.15,176.17,12354.0,146.684,146.6923,146.6257,146.6424,12354.0
2019-07-29 14:50:00,176.19,176.3,176.16,176.3,15699.0,146.659,146.7506,146.6341,146.7506,15699.0
2019-07-29 14:55:00,176.31,176.45,176.23,176.28,19926.0,146.7589,146.8755,146.6923,146.7339,19926.0
2019-07-29 15:00:00,176.3,176.32,176.17,176.31,16185.0,146.7506,146.7672,146.6424,146.7589,16185.0
2019-07-29 15:05:00,176.33,176.35,176.11,176.17,20430.0,146.7756,146.7922,146.5924,146.6424,20430.0
2019-07-29 15:10:00,176.14,176.18,175.99,176.08,16282.0,146.6174,146.6507,146.4926,146.5675,16282.0
2019-07-29 15:15:00,176.08,176.1,175.95,176.1,18243.0,146.5675,146.5841,146.4593,146.5841,18243.0
2019-07-29 15:20:00,176.11,176.27,176.11,176.23,20769.0,146.5924,146.7256,146.5924,146.6923,20769.0
2019-07-29 15:25:00,176.22,176.29,176.06,176.14,12375.0,146.684,146.7423,146.5508,146.6174,12375.0
2019-07-29 15:30:00,176.15,176.28,176.13,176.22,26837.0,146.6257,146.7339,146.6091,146.684,26837.0
2019-07-29 15:35:00,176.22,176.31,176.08,176.31,21274.0,146.684,146.7589,146.5675,146.7589,21274.0
2019-07-29 15:40:00,176.31,176.48,176.28,176.48,20689.0,146.7589,146.9004,146.7339,146.9004,20689.0
2019-07-29 15:45:00,176.49,176.59,176.35,176.41,42303.0,146.9087,146.992,146.7922,146.8422,42303.0
2019-07-29 15:50:00,176.4,176.47,176.31,176.33,36213.0,146.8338,146.8921,146.7589,146.7756,36213.0
2019-07-29 15:55:00,176.31,176.31,175.97,176.08,146990.0,146.7589,146.7589,146.4759,146.5675,146990.0
2019-07-30 09:30:00,175.22,175.27,174.27,174.57,43187.0,145.8516,145.8932,145.0608,145.3106,43187.0
2019-07-30 09:35:00,174.56,175.27,174.56,175.05,16355.0,145.3022,145.8932,145.3022,145.7101,16355.0
2019-07-30 09:40:00,175.1,175.51,175.1,175.31,11173.0,145.7517,146.093,145.7517,145.9265,11173.0
2019-07-30 09:45:00,175.28,175.44,175.15,175.24,18576.0,145.9016,146.0347,145.7933,145.8683,18576.0
2019-07-30 09:50:00,175.25,175.54,175.17,175.5,17583.0,145.8766,146.118,145.81,146.0847,17583.0
2019-07-30 09:55:00,175.53,175.82,175.47,175.75,16340.0,146.1097,146.351,146.0597,146.2928,16340.0
2019-07-30 10:00:00,175.75,175.97,175.5,175.5,13109.0,146.2928,146.4759,146.0847,146.0847,13109.0
2019-07-30 10:05:00,175.58,175.64,175.43,175.49,15414.0,146.1513,146.2012,146.0264,146.0764,15414.0
2019-07-30 10:10:00,175.47,175.56,175.09,175.1,23025.0,146.0597,146.1346,145.7434,145.7517,23025.0
2019-07-30 10:15:00,175.1,175.29,174.98,175.16,16057.0,145.7517,145.9099,145.6518,145.8017,16057.0
2019-07-30 10:20:00,175.17,175.24,175.05,175.05,14380.0,145.81,145.8683,145.7101,145.7101,14380.0
2019-07-30 10:25:00,175.04,175.2,175.04,175.2,8856.0,145.7018,145.835,145.7018,145.835,8856.0
2019-07-30 10:30:00,175.19,175.45,175.19,175.36,9210.0,145.8266,146.0431,145.8266,145.9681,9210.0
2019-07-30 10:35:00,175.32,175.69,175.32,175.62,18385.0,145.9348,146.2428,145.9348,146.1846,18385.0
2019-07-30 10:40:00,175.63,175.74,175.39,175.42,14004.0,146.1929,146.2845,145.9931,146.0181,14004.0
2019-07-30 10:45:00,175.41,175.75,175.4,175.62,10598.0,146.0098,146.2928,146.0014,146.1846,10598.0
2019-07-30 10:50:00,175.63,175.64,175.49,175.6,5997.0,146.1929,146.2012,146.0764,146.1679,5997.0
2019-07-30 10:55:00,175.59,175.63,175.5,175.6,12930.0,146.1596,146.1929,146.0847,146.1679,12930.0
2019-07-30 11:00:00,175.64,175.92,175.64,175.9,8551.0,146.2012,146.4343,146.2012,146.4176,8551.0
2019-07-30 11:05:00,175.95,175.98,175.8,175.82,8842.0,146.4593,146.4842,146.3344,146.351,8842.0
2019-07-30 11:10:00,175.83,175.85,175.73,175.78,24413.0,146.3594,146.376,146.2761,146.3177,24413.0
2019-07-30 11:15:00,175.8,175.91,175.8,175.82,5536.0,146.3344,146.426,146.3344,146.351,5536.0
2019-07-30 11:20:00,175.83,175.92,175.79,175.8,7822.0,146.3594,146.4343,146.3261,146.3344,7822.0
2019-07-30 11:25:00,175.82,175.9,175.8,175.88,5089.0,146.351,146.4176,146.3344,146.401,5089.0
2019-07-30 11:30:00,175.9,176.2,175.83,176.18,12484.0,146.4176,146.6674,146.3594,146.6507,12484.0
2019-07-30 11:35:00,176.18,176.18,175.98,176.02,8592.0,146.6507,146.6507,146.4842,146.5175,8592.0
2019-07-30 11:40:00,176.08,176.16,175.98,176.0,10166.0,146.5675,146.6341,146.4842,146.5009,10166.0
2019-07-30 11:45:00,176.02,176.09,176.0,176.04,8031.0,146.5175,146.5758,146.5009,146.5342,8031.0
2019-07-30 11:50:00,176.06,176.07,175.96,176.0,8347.0,146.5508,146.5591,146.4676,146.5009,8347.0
2019-07-30 11:55:00,175.99,176.06,175.98,176.0,13670.0,146.4926,146.5508,146.4842,146.5009,13670.0
2019-07-30 12:00:00,176.0,176.1,175.97,176.08,13575.0,146.5009,146.5841,146.4759,146.5675,13575.0
2019-07-30 12:05:00,176.07,176.19,175.97,176.16,17837.0,146.5591,146.659,146.4759,146.6341,17837.0
2019-07-30 12:10:00,176.15,176.28,176.06,176.06,11850.0,146.6257,146.7339,146.5508,146.5508,11850.0
2019-07-30 12:15:00,176.08,176.26,176.07,176.23,5742.0,146.5675,146.7173,146.5591,146.6923,5742.0
2019-07-30 12:20:00,176.22,176.28,176.19,176.27,6722.0,146.684,146.7339,146.659,146.7256,6722.0
2019-07-30 12:25:00,176.28,176.29,176.17,176.21,9076.0,146.7339,146.7423,146.6424,146.6757,9076.0
2019-07-30 12:30:00,176.24,176.4,176.21,176.34,7250.0,146.7006,146.8338,146.6757,146.7839,7250.0
2019-07-30 12:35:00,176.31,176.34,176.28,176.31,9769.0,146.7589,146.7839,146.7339,146.7589,9769.0
2019-07-30 12:40:00,176.31,176.39,176.26,176.37,9191.0,146.7589,146.8255,146.7173,146.8089,9191.0
2019-07-30 12:45:00,176.36,176.43,176.31,176.34,11649.0,146.8005,146.8588,146.7589,146.7839,11649.0
2019-07-30 12:50:00,176.31,176.33,176.28,176.31,9875.0,146.7589,146.7756,146.7339,146.7589,9875.0
2019-07-30 12:55:00,176.29,176.33,176.28,176.3,16697.0,146.7423,146.7756,146.7339,146.7506,16697.0
2019-07-30 13:00:00,176.29,176.29,176.1,176.13,9805.0,146.7423,146.7423,146.5841,146.6091,9805.0
2019-07-30 13:05:00,176.1,176.23,176.08,176.19,6513.0,146.5841,146.6923,146.5675,146.659,6513.0
2019-07-30 13:10:00,176.17,176.2,176.08,176.09,7886.0,146.6424,146.6674,146.5675,146.5758,7886.0
2019-07-30 13:15:00,176.09,176.2,176.07,176.18,7924.0,146.5758,146.6674,146.5591,146.6507,7924.0
2019-07-30 13:20:00,176.18,176.3,176.17,176.3,9700.0,146.6507,146.7506,146.6424,146.7506,9700.0
2019-07-30 13:25:00,176.27,176.32,176.19,176.2,11846.0,146.7256,146.7672,146.659,146.6674,11846.0
2019-07-30 13:30:00,176.2,176.33,176.18,176.28,42836.0,146.6674,146.7756,146.6507,146.7339,42836.0
2019-07-30 13:35:00,176.27,176.35,176.27,176.34,12336.0,146.7256,146.7922,146.7256,146.7839,12336.0
2019-07-30 13:40:00,176.33,176.37,176.31,176.32,18343.0,146.7756,146.8089,146.7589,146.7672,18343.0
2019-07-30 13:45:00,176.34,176.34,176.22,176.26,35376.0,146.7839,146.7839,146.684,146.7173,35376.0
2019-07-30 13:50:00,176.28,176.39,176.26,176.39,34114.0,146.7339,146.8255,146.7173,146.8255,34114.0
2019-07-30 13:55:00,176.42,176.43,176.3,176.31,7710.0,146.8505,146.8588,146.7506,146.7589,7710.0
2019-07-30 14:00:00,176.3,176.72,176.3,176.72,19237.0,146.7506,147.1002,146.7506,147.1002,19237.0
2019-07-30 14:05:00,176.72,176.72,176.39,176.45,15262.0,147.1002,147.1002,146.8255,146.8755,15262.0
2019-07-30 14:10:00,176.46,176.47,176.32,176.44,8373.0,146.8838,146.8921,146.7672,146.8671,8373.0
2019-07-30 14:15:00,176.46,176.46,176.27,176.36,5912.0,146.8838,146.8838,146.7256,146.8005,5912.0
2019-07-30 14:20:00,176.37,176.45,176.37,176.43,7431.0,146.8089,146.8755,146.8089,146.8588,7431.0
2019-07-30 14:25:00,176.45,176.48,176.33,176.4,11645.0,146.8755,146.9004,146.7756,146.8338,11645.0
2019-07-30 14:30:00,176.41,176.41,176.07,176.17,47711.0,146.8422,146.8422,146.5591,146.6424,47711.0
2019-07-30 14:35:00,176.22,176.33,176.18,176.18,7263.0,146.684,146.7756,146.6507,146.6507,7263.0
2019-07-30 14:40:00,176.2,176.2,176.05,176.06,16867.0,146.6674,146.6674,146.5425,146.5508,16867.0
2019-07-30 14:45:00,176.1,176.1,175.92,175.96,14090.0,146.5841,146.5841,146.4343,146.4676,14090.0
2019-07-30 14:50:00,175.92,175.98,175.84,175.92,11716.0,146.4343,146.4842,146.3677,146.4343,11716.0
2019-07-30 14:55:00,175.88,176.05,175.83,175.97,15294.0,146.401,146.5425,146.3594,146.4759,15294.0
2019-07-30 15:00:00,176.05,176.16,175.86,175.88,17893.0,146.5425,146.6341,146.3843,146.401,17893.0
2019-07-30 15:05:00,175.86,175.9,175.77,175.78,12022.0,146.3843,146.4176,146.3094,146.3177,12022.0
2019-07-30 15:10:00,175.78,175.93,175.75,175.93,44614.0,146.3177,146.4426,146.2928,146.4426,44614.0
2019-07-30 15:15:00,175.94,176.06,175.89,176.04,8572.0,146.4509,146.5508,146.4093,146.5342,8572.0
2019-07-30 15:20:00,176.0,176.0,175.66,175.74,18328.0,146.5009,146.5009,146.2179,146.2845,18328.0
2019-07-30 15:25:00,175.74,175.9,175.68,175.87,15842.0,146.2845,146.4176,146.2345,146.3927,15842.0
2019-07-30 15:30:00,175.87,176.02,175.85,175.93,28538.0,146.3927,146.5175,146.376,146.4426,28538.0
2019-07-30 15:35:00,175.96,176.0,175.82,175.93,22570.0,146.4676,146.5009,146.351,146.4426,22570.0
2019-07-30 15:40:00,175.93,175.97,175.86,175.93,21160.0,146.4426,146.4759,146.3843,146.4426,21160.0
2019-07-30 15:45:00,175.92,176.2,175.9,176.17,48081.0,146.4343,146.6674,146.4176,146.6424,48081.0
2019-07-30 15:50:00,176.16,176.2,175.94,176.04,39209.0,146.6341,146.6674,146.4509,146.5342,39209.0
2019-07-30 15:55:00,176.01,176.57,175.99,176.54,79920.0,146.5092,146.9753,146.4926,146.9504,79920.0
2019-07-31 09:30:00,180.0,180.17,177.89,178.12,189155.0,149.8304,149.9719,148.0741,148.2655,189155.0
2019-07-31 09:35:00,178.31,180.12,178.1,179.8,89980.0,148.4237,149.9303,148.2489,149.664,89980.0
2019-07-31 09:40:00,179.92,181.99,179.66,181.9,123179.0,149.7638,151.4869,149.5474,151.412,123179.0
2019-07-31 09:45:00,181.99,182.2,180.78,181.24,120379.0,151.4869,151.6617,150.4797,150.8626,120379.0
2019-07-31 09:50:00,181.16,181.38,180.5,181.14,66536.0,150.796,150.9791,150.2466,150.7794,66536.0
2019-07-31 09:55:00,181.2,181.44,180.67,181.39,48919.0,150.8293,151.0291,150.3881,150.9875,48919.0
2019-07-31 10:00:00,181.38,182.37,181.25,182.37,89278.0,150.9791,151.8032,150.8709,151.8032,89278.0
2019-07-31 10:05:00,182.34,183.31,182.33,182.99,104599.0,151.7782,152.5857,151.7699,152.3193,104599.0
2019-07-31 10:10:00,183.0,183.28,182.72,182.87,94047.0,152.3276,152.5607,152.0945,152.2194,94047.0
2019-07-31 10:15:00,182.88,182.96,182.29,182.9,55584.0,152.2277,152.2943,151.7366,152.2444,55584.0
2019-07-31 10:20:00,182.94,183.36,182.88,183.01,31189.0,152.2777,152.6273,152.2277,152.3359,31189.0
2019-07-31 10:25:00,183.02,183.2,182.77,182.91,36941.0,152.3443,152.4941,152.1362,152.2527,36941.0
2019-07-31 10:30:00,182.91,183.07,182.68,183.0,52457.0,152.2527,152.3859,152.0612,152.3276,52457.0
2019-07-31 10:35:00,183.03,183.18,182.92,183.12,33588.0,152.3526,152.4774,152.261,152.4275,33588.0
2019-07-31 10:40:00,183.14,183.65,182.92,183.16,50184.0,152.4441,152.8687,152.261,152.4608,50184.0
2019-07-31 10:45:00,183.11,183.28,182.94,183.0,46123.0,152.4192,152.5607,152.2777,152.3276,46123.0
2019-07-31 10:50:00,183.0,183.23,182.99,183.05,27438.0,152.3276,152.5191,152.3193,152.3692,27438.0
2019-07-31 10:55:00,183.05,183.63,183.05,183.6,31956.0,152.3692,152.852,152.3692,152.827,31956.0
2019-07-31 11:00:00,183.63,183.69,183.33,183.56,37661.0,152.852,152.902,152.6023,152.7938,37661.0
2019-07-31 11:05:00,183.57,183.71,183.29,183.69,44848.0,152.8021,152.9186,152.569,152.902,44848.0
2019-07-31 11:10:00,183.7,183.91,183.62,183.85,36358.0,152.9103,153.0851,152.8437,153.0351,36358.0
2019-07-31 11:15:00,183.9,184.08,183.45,184.07,59617.0,153.0768,153.2266,152.7022,153.2183,59617.0
2019-07-31 11:20:00,184.06,184.37,184.03,184.16,60747.0,153.2099,153.468,153.185,153.2932,60747.0
2019-07-31 11:25:00,184.1,184.53,183.99,184.5,47380.0,153.2432,153.6012,153.1517,153.5762,47380.0
2019-07-31 11:30:00,184.49,184.49,184.15,184.48,60533.0,153.5679,153.5679,153.2849,153.5596,60533.0
2019-07-31 11:35:00,184.46,184.78,184.43,184.76,48133.0,153.5429,153.8093,153.5179,153.7926,48133.0
2019-07-31 11:40:00,184.75,184.81,184.64,184.64,56694.0,153.7843,153.8342,153.6927,153.6927,56694.0
2019-07-31 11:45:00,184.65,184.7,184.35,184.4,75200.0,153.7011,153.7427,153.4513,153.493,75200.0
2019-07-31 11:50:00,184.43,184.57,184.05,184.51,63922.0,153.5179,153.6345,153.2016,153.5845,63922.0
2019-07-31 11:55:00,184.51,184.76,184.44,184.63,52979.0,153.5845,153.7926,153.5263,153.6844,52979.0
2019-07-31 12:00:00,184.63,184.91,184.62,184.88,51469.0,153.6844,153.9175,153.6761,153.8925,51469.0
2019-07-31 12:05:00,184.89,184.91,184.57,184.85,51105.0,153.9008,153.9175,153.6345,153.8675,51105.0
2019-07-31 12:10:00,184.8,184.89,184.64,184.7,25256.0,153.8259,153.9008,153.6927,153.7427,25256.0
2019-07-31 12:15:00,184.7,184.77,184.36,184.36,30595.0,153.7427,153.8009,153.4597,153.4597,30595.0
2019-07-31 12:20:00,184.33,184.4,184.23,184.29,27368.0,153.4347,153.493,153.3515,153.4014,27368.0
2019-07-31 12:25:00,184.3,184.35,184.25,184.3,22178.0,153.4097,153.4513,153.3681,153.4097,22178.0
2019-07-31 12:30:00,184.3,184.6,184.24,184.47,30018.0,153.4097,153.6594,153.3598,153.5512,30018.0
2019-07-31 12:35:00,184.47,184.64,184.41,184.64,23787.0,153.5512,153.6927,153.5013,153.6927,23787.0
2019-07-31 12:40:00,184.64,184.75,184.5,184.53,23534.0,153.6927,153.7843,153.5762,153.6012,23534.0
2019-07-31 12:45:00,184.48,184.76,184.45,184.7,25408.0,153.5596,153.7926,153.5346,153.7427,25408.0
2019-07-31 12:50:00,184.67,184.72,184.51,184.64,14669.0,153.7177,153.7593,153.5845,153.6927,14669.0
2019-07-31 12:55:00,184.64,184.68,184.55,184.64,16946.0,153.6927,153.726,153.6178,153.6927,16946.0
2019-07-31 13:00:00,184.64,184.69,184.6,184.68,35109.0,153.6927,153.7344,153.6594,153.726,35109.0
2019-07-31 13:05:00,184.68,184.77,184.63,184.73,35082.0,153.726,153.8009,153.6844,153.7677,35082.0
2019-07-31 13:10:00,184.75,184.8,184.33,184.38,32103.0,153.7843,153.8259,153.4347,153.4763,32103.0
2019-07-31 13:15:00,184.38,184.4,184.12,184.31,30170.0,153.4763,153.493,153.2599,153.418,30170.0
2019-07-31 13:20:00,184.29,184.53,184.22,184.49,28027.0,153.4014,153.6012,153.3431,153.5679,28027.0
2019-07-31 13:25:00,184.48,184.8,184.48,184.74,55534.0,153.5596,153.8259,153.5596,153.776,55534.0
2019-07-31 13:30:00,184.75,185.06,184.74,184.91,84340.0,153.7843,154.0423,153.776,153.9175,84340.0
2019-07-31 13:35:00,184.93,185.11,184.93,185.03,33069.0,153.9341,154.084,153.9341,154.0174,33069.0
2019-07-31 13:40:00,185.03,185.12,184.96,185.08,107787.0,154.0174,154.0923,153.9591,154.059,107787.0
2019-07-31 13:45:00,185.06,185.21,184.92,185.04,71749.0,154.0423,154.1672,153.9258,154.0257,71749.0
2019-07-31 13:50:00,185.03,185.34,185.0,185.29,34693.0,154.0174,154.2754,153.9924,154.2338,34693.0
2019-07-31 13:55:00,185.29,185.38,184.99,185.22,210977.0,154.2338,154.3087,153.9841,154.1755,210977.0
2019-07-31 14:00:00,185.07,185.14,184.3,184.7,81252.0,154.0507,154.1089,153.4097,153.7427,81252.0
2019-07-31 14:05:00,184.72,185.18,184.51,184.83,42866.0,153.7593,154.1422,153.5845,153.8509,42866.0
2019-07-31 14:10:00,184.81,185.25,184.65,185.09,33251.0,153.8342,154.2005,153.7011,154.0673,33251.0
2019-07-31 14:15:00,185.14,185.23,184.87,185.2,40005.0,154.1089,154.1838,153.8842,154.1589,40005.0
2019-07-31 14:20:00,185.16,185.25,185.11,185.19,25159.0,154.1256,154.2005,154.084,154.1506,25159.0
2019-07-31 14:25:00,185.2,185.68,185.2,185.58,31754.0,154.1589,154.5584,154.1589,154.4752,31754.0
2019-07-31 14:30:00,185.55,186.21,185.55,186.13,46355.0,154.4502,154.9996,154.4502,154.933,46355.0
2019-07-31 14:35:00,186.15,186.18,185.57,185.72,86079.0,154.9496,154.9746,154.4669,154.5917,86079.0
2019-07-31 14:40:00,185.67,185.8,184.97,185.05,71263.0,154.5501,154.6583,153.9674,154.034,71263.0
2019-07-31 14:45:00,184.97,185.22,184.01,184.13,97936.0,153.9674,154.1755,153.1683,153.2682,97936.0
2019-07-31 14:50:00,184.1,184.14,182.62,183.42,114024.0,153.2432,153.2765,152.0113,152.6772,114024.0
2019-07-31 14:55:00,183.41,184.16,183.31,184.16,56193.0,152.6689,153.2932,152.5857,153.2932,56193.0
2019-07-31 15:00:00,184.18,185.55,184.0,185.15,97548.0,153.3098,154.4502,153.16,154.1173,97548.0
2019-07-31 15:05:00,185.11,185.23,184.37,184.56,55210.0,154.084,154.1838,153.468,153.6261,55210.0
2019-07-31 15:10:00,184.56,185.21,184.44,185.06,65601.0,153.6261,154.1672,153.5263,154.0423,65601.0
2019-07-31 15:15:00,185.06,185.5,184.38,185.38,89134.0,154.0423,154.4086,153.4763,154.3087,89134.0
2019-07-31 15:20:00,185.25,185.7,185.2,185.7,48606.0,154.2005,154.5751,154.1589,154.5751,48606.0
2019-07-31 15:25:00,185.68,185.94,185.58,185.88,49277.0,154.5584,154.7748,154.4752,154.7249,49277.0
2019-07-31 15:30:00,185.86,185.86,184.97,185.0,85461.0,154.7083,154.7083,153.9674,153.9924,85461.0
2019-07-31 15:35:00,184.97,185.16,184.72,185.08,56462.0,153.9674,154.1256,153.7593,154.059,56462.0
2019-07-31 15:40:00,185.11,185.33,184.81,185.33,69015.0,154.084,154.2671,153.8342,154.2671,69015.0
2019-07-31 15:45:00,185.32,185.78,185.07,185.31,105639.0,154.2588,154.6417,154.0507,154.2504,105639.0
2019-07-31 15:50:00,185.28,186.05,185.14,185.97,161682.0,154.2255,154.8664,154.1089,154.7998,161682.0
2019-07-31 15:55:00,186.0,188.0,185.96,186.62,546278.0,154.8248,156.4896,154.7915,155.3409,546278.0
2019-08-01 09:30:00,186.69,187.17,186.0,186.7,86180.0,155.3991,155.7987,154.8248,155.4075,86180.0
2019-08-01 09:35:00,186.89,186.89,184.35,184.36,38759.0,155.5656,155.5656,153.4513,153.4597,38759.0
2019-08-01 09:40:00,184.36,185.27,184.25,185.1,55935.0,153.4597,154.2171,153.3681,154.0756,55935.0
2019-08-01 09:45:00,185.18,185.18,184.17,184.62,42834.0,154.1422,154.1422,153.3015,153.6761,42834.0
2019-08-01 09:50:00,184.67,185.03,184.13,184.59,37210.0,153.7177,154.0174,153.2682,153.6511,37210.0
2019-08-01 09:55:00,184.63,185.18,184.32,185.18,22950.0,153.6844,154.1422,153.4264,154.1422,22950.0
2019-08-01 10:00:00,185.09,185.35,184.89,185.35,23499.0,154.0673,154.2837,153.9008,154.2837,23499.0
2019-08-01 10:05:00,185.51,186.28,185.37,186.07,29465.0,154.4169,155.0579,154.3004,154.8831,29465.0
2019-08-01 10:10:00,186.15,186.8,185.98,186.6,29139.0,154.9496,155.4907,154.8081,155.3242,29139.0
2019-08-01 10:15:00,186.69,187.62,186.56,187.36,34300.0,155.3991,156.1733,155.2909,155.9568,34300.0
2019-08-01 10:20:00,187.36,187.65,187.17,187.31,17758.0,155.9568,156.1982,155.7987,155.9152,17758.0
2019-08-01 10:25:00,187.31,187.81,187.31,187.81,16629.0,155.9152,156.3314,155.9152,156.3314,16629.0
2019-08-01 10:30:00,187.85,187.95,187.57,187.65,22063.0,156.3647,156.448,156.1316,156.1982,22063.0
2019-08-01 10:35:00,187.65,187.81,187.32,187.58,21943.0,156.1982,156.3314,155.9235,156.14,21943.0
2019-08-01 10:40:00,187.62,187.88,187.5,187.7,14320.0,156.1733,156.3897,156.0734,156.2399,14320.0
2019-08-01 10:45:00,187.76,187.95,187.65,187.78,17240.0,156.2898,156.448,156.1982,156.3064,17240.0
2019-08-01 10:50:00,187.81,188.58,187.81,188.5,29663.0,156.3314,156.9724,156.3314,156.9058,29663.0
2019-08-01 10:55:00,188.53,188.66,188.31,188.52,20726.0,156.9307,157.0389,156.7476,156.9224,20726.0
2019-08-01 11:00:00,188.52,188.92,187.9,187.95,27780.0,156.9224,157.2554,156.4063,156.448,27780.0
2019-08-01 11:05:00,188.0,188.13,187.5,187.56,19877.0,156.4896,156.5978,156.0734,156.1233,19877.0
2019-08-01 11:10:00,187.56,187.95,187.54,187.7,17758.0,156.1233,156.448,156.1067,156.2399,17758.0
2019-08-01 11:15:00,187.73,187.94,187.52,187.79,13911.0,156.2648,156.4396,156.09,156.3148,13911.0
2019-08-01 11:20:00,187.8,188.32,187.8,188.32,13611.0,156.3231,156.7559,156.3231,156.7559,13611.0
2019-08-01 11:25:00,188.31,188.81,188.18,188.79,18122.0,156.7476,157.1638,156.6394,157.1472,18122.0
2019-08-01 11:30:00,188.78,188.81,188.56,188.8,13475.0,157.1388,157.1638,156.9557,157.1555,13475.0
2019-08-01 11:35:00,188.8,189.0,188.69,188.84,20920.0,157.1555,157.322,157.0639,157.1888,20920.0
2019-08-01 11:40:00,188.89,189.13,188.86,188.99,21451.0,157.2304,157.4302,157.2054,157.3136,21451.0
2019-08-01 11:45:00,189.05,189.3,188.84,189.25,17401.0,157.3636,157.5717,157.1888,157.5301,17401.0
2019-08-01 11:50:00,189.29,189.34,189.04,189.09,15436.0,157.5634,157.605,157.3553,157.3969,15436.0
2019-08-01 11:55:00,189.11,189.2,188.98,189.05,15757.0,157.4135,157.4884,157.3053,157.3636,15757.0
2019-08-01 12:00:00,189.07,189.17,188.95,189.12,17298.0,157.3802,157.4635,157.2803,157.4218,17298.0
2019-08-01 12:05:00,189.11,189.32,189.11,189.3,14286.0,157.4135,157.5883,157.4135,157.5717,14286.0
2019-08-01 12:10:00,189.3,189.4,189.25,189.4,18918.0,157.5717,157.6549,157.5301,157.6549,18918.0
2019-08-01 12:15:00,189.39,189.46,189.2,189.24,22824.0,157.6466,157.7049,157.4884,157.5217,22824.0
2019-08-01 12:20:00,189.25,189.42,189.18,189.2,33051.0,157.5301,157.6716,157.4718,157.4884,33051.0
2019-08-01 12:25:00,189.25,189.41,189.2,189.32,27186.0,157.5301,157.6632,157.4884,157.5883,27186.0
2019-08-01 12:30:00,189.35,189.36,189.16,189.23,16572.0,157.6133,157.6216,157.4551,157.5134,16572.0
2019-08-01 12:35:00,189.3,189.35,189.25,189.29,14476.0,157.5717,157.6133,157.5301,157.5634,14476.0
2019-08-01 12:40:00,189.32,189.36,189.13,189.25,16044.0,157.5883,157.6216,157.4302,157.5301,16044.0
2019-08-01 12:45:00,189.25,189.3,188.77,188.77,21422.0,157.5301,157.5717,157.1305,157.1305,21422.0
2019-08-01 12:50:00,188.77,188.97,188.63,188.91,12812.0,157.1305,157.297,157.014,157.247,12812.0
2019-08-01 12:55:00,188.94,188.94,188.66,188.83,12423.0,157.272,157.272,157.0389,157.1805,12423.0
2019-08-01 13:00:00,188.81,188.87,188.53,188.67,16441.0,157.1638,157.2138,156.9307,157.0473,16441.0
2019-08-01 13:05:00,188.69,188.78,188.55,188.76,11571.0,157.0639,157.1388,156.9474,157.1222,11571.0
2019-08-01 13:10:00,188.75,188.77,188.61,188.72,13049.0,157.1139,157.1305,156.9973,157.0889,13049.0
2019-08-01 13:15:00,188.73,188.78,188.62,188.65,15538.0,157.0972,157.1388,157.0057,157.0306,15538.0
2019-08-01 13:20:00,188.69,188.94,188.67,188.94,15710.0,157.0639,157.272,157.0473,157.272,15710.0
2019-08-01 13:25:00,188.92,189.0,187.09,187.35,49098.0,157.2554,157.322,155.7321,155.9485,49098.0
2019-08-01 13:30:00,187.31,188.33,187.13,187.43,30553.0,155.9152,156.7643,155.7654,156.0151,30553.0
2019-08-01 13:35:00,187.44,187.82,186.78,186.86,28222.0,156.0234,156.3397,155.4741,155.5406,28222.0
2019-08-01 13:40:00,186.81,187.4,186.4,186.68,35513.0,155.499,155.9901,155.1577,155.3908,35513.0
2019-08-01 13:45:00,186.69,187.43,186.51,187.24,28837.0,155.3991,156.0151,155.2493,155.857,28837.0
2019-08-01 13:50:00,187.24,187.35,186.17,186.17,25135.0,155.857,155.9485,154.9663,154.9663,25135.0
2019-08-01 13:55:00,186.24,187.01,186.16,186.94,19449.0,155.0246,155.6655,154.958,155.6072,19449.0
2019-08-01 14:00:00,186.94,186.97,186.14,186.32,18221.0,155.6072,155.6322,154.9413,155.0912,18221.0
2019-08-01 14:05:00,186.33,186.72,186.07,186.32,27701.0,155.0995,155.4241,154.8831,155.0912,27701.0
2019-08-01 14:10:00,186.31,186.58,185.42,186.58,26940.0,155.0828,155.3076,154.342,155.3076,26940.0
2019-08-01 14:15:00,186.64,186.8,186.27,186.8,16717.0,155.3575,155.4907,155.0495,155.4907,16717.0
2019-08-01 14:20:00,186.81,186.82,185.89,186.08,27170.0,155.499,155.5073,154.7332,154.8914,27170.0
2019-08-01 14:25:00,186.13,186.55,185.81,186.19,40258.0,154.933,155.2826,154.6666,154.9829,40258.0
2019-08-01 14:30:00,186.21,186.31,185.5,185.96,28047.0,154.9996,155.0828,154.4086,154.7915,28047.0
2019-08-01 14:35:00,185.91,185.91,185.26,185.27,30819.0,154.7499,154.7499,154.2088,154.2171,30819.0
2019-08-01 14:40:00,185.4,185.65,185.03,185.08,20682.0,154.3254,154.5335,154.0174,154.059,20682.0
2019-08-01 14:45:00,185.02,186.1,185.0,186.1,26854.0,154.009,154.908,153.9924,154.908,26854.0
2019-08-01 14:50:00,186.22,186.31,185.83,185.9,25188.0,155.0079,155.0828,154.6833,154.7415,25188.0
2019-08-01 14:55:00,185.83,185.87,185.53,185.8,22006.0,154.6833,154.7166,154.4336,154.6583,22006.0
2019-08-01 15:00:00,185.8,186.0,185.61,185.89,21843.0,154.6583,154.8248,154.5002,154.7332,21843.0
2019-08-01 15:05:00,185.91,186.15,185.67,185.97,28080.0,154.7499,154.9496,154.5501,154.7998,28080.0
2019-08-01 15:10:00,186.01,186.14,185.65,185.97,29743.0,154.8331,154.9413,154.5335,154.7998,29743.0
2019-08-01 15:15:00,185.97,186.37,185.78,186.23,28700.0,154.7998,155.1328,154.6417,155.0162,28700.0
2019-08-01 15:20:00,186.26,186.44,186.01,186.31,29961.0,155.0412,155.191,154.8331,155.0828,29961.0
2019-08-01 15:25:00,186.34,186.52,186.01,186.2,31450.0,155.1078,155.2576,154.8331,154.9913,31450.0
2019-08-01 15:30:00,186.24,186.27,185.74,185.79,30983.0,155.0246,155.0495,154.6084,154.65,30983.0
2019-08-01 15:35:00,185.81,186.08,185.65,185.8,36905.0,154.6666,154.8914,154.5335,154.6583,36905.0
2019-08-01 15:40:00,185.89,185.9,185.5,185.71,54522.0,154.7332,154.7415,154.4086,154.5834,54522.0
2019-08-01 15:45:00,185.76,186.1,185.56,185.78,46419.0,154.625,154.908,154.4585,154.6417,46419.0
2019-08-01 15:50:00,185.77,185.78,185.42,185.43,63551.0,154.6333,154.6417,154.342,154.3503,63551.0
2019-08-01 15:55:00,185.47,186.31,185.46,185.99,153717.0,154.3836,155.0828,154.3753,154.8165,153717.0
2019-08-02 09:30:00,186.0,186.19,185.01,185.88,55510.0,154.8248,154.9829,154.0007,154.7249,55510.0
2019-08-02 09:35:00,186.11,186.39,185.38,186.19,18971.0,154.9164,155.1494,154.3087,154.9829,18971.0
2019-08-02 09:40:00,186.31,186.31,185.82,186.03,23333.0,155.0828,155.0828,154.675,154.8498,23333.0
2019-08-02 09:45:00,186.07,186.2,185.83,185.9,31495.0,154.8831,154.9913,154.6833,154.7415,31495.0
2019-08-02 09:50:00,185.99,186.44,185.76,186.17,28435.0,154.8165,155.191,154.625,154.9663,28435.0
2019-08-02 09:55:00,186.37,186.56,186.11,186.35,14422.0,155.1328,155.2909,154.9164,155.1161,14422.0
2019-08-02 10:00:00,186.38,186.51,185.96,186.06,16088.0,155.1411,155.2493,154.7915,154.8747,16088.0
2019-08-02 10:05:00,186.14,186.35,186.08,186.15,23193.0,154.9413,155.1161,154.8914,154.9496,23193.0
2019-08-02 10:10:00,186.19,186.45,185.79,186.37,27493.0,154.9829,155.1994,154.65,155.1328,27493.0
2019-08-02 10:15:00,186.37,186.85,186.28,186.79,20206.0,155.1328,155.5323,155.0579,155.4824,20206.0
2019-08-02 10:20:00,186.9,187.38,186.85,187.37,23796.0,155.5739,155.9735,155.5323,155.9652,23796.0
2019-08-02 10:25:00,187.38,187.71,186.96,187.04,23748.0,155.9735,156.2482,155.6239,155.6905,23748.0
2019-08-02 10:30:00,187.01,187.12,186.5,186.72,37062.0,155.6655,155.7571,155.241,155.4241,37062.0
2019-08-02 10:35:00,186.71,186.75,186.44,186.44,25582.0,155.4158,155.4491,155.191,155.191,25582.0
2019-08-02 10:40:00,186.38,186.62,186.15,186.55,21002.0,155.1411,155.3409,154.9496,155.2826,21002.0
2019-08-02 10:45:00,186.56,186.64,186.24,186.64,25584.0,155.2909,155.3575,155.0246,155.3575,25584.0
2019-08-02 10:50:00,186.62,186.7,186.3,186.4,28229.0,155.3409,155.4075,155.0745,155.1577,28229.0
2019-08-02 10:55:00,186.41,186.9,186.35,186.58,14386.0,155.1661,155.5739,155.1161,155.3076,14386.0
2019-08-02 11:00:00,186.57,186.64,186.38,186.4,26561.0,155.2993,155.3575,155.1411,155.1577,26561.0
2019-08-02 11:05:00,186.42,186.64,186.41,186.48,9866.0,155.1744,155.3575,155.1661,155.2243,9866.0
2019-08-02 11:10:00,186.48,186.67,186.38,186.55,22701.0,155.2243,155.3825,155.1411,155.2826,22701.0
2019-08-02 11:15:00,186.56,186.9,186.52,186.83,10110.0,155.2909,155.5739,155.2576,155.5157,10110.0
2019-08-02 11:20:00,186.78,186.81,186.59,186.77,15052.0,155.4741,155.499,155.3159,155.4657,15052.0
2019-08-02 11:25:00,186.79,186.9,186.63,186.76,16259.0,155.4824,155.5739,155.3492,155.4574,16259.0
2019-08-02 11:30:00,186.77,186.96,186.55,186.55,24397.0,155.4657,155.6239,155.2826,155.2826,24397.0
2019-08-02 11:35:00,186.6,186.75,186.35,186.4,11689.0,155.3242,155.4491,155.1161,155.1577,11689.0
2019-08-02 11:40:00,186.35,186.6,186.21,186.43,19643.0,155.1161,155.3242,154.9996,155.1827,19643.0
2019-08-02 11:45:00,186.44,186.71,186.35,186.66,24267.0,155.191,155.4158,155.1161,155.3742,24267.0
2019-08-02 11:50:00,186.69,186.79,186.44,186.75,13797.0,155.3991,155.4824,155.191,155.4491,13797.0
2019-08-02 11:55:00,186.74,186.88,186.6,186.8,34253.0,155.4408,155.5573,155.3242,155.4907,34253.0
2019-08-02 12:00:00,186.84,186.87,186.66,186.67,12855.0,155.524,155.549,155.3742,155.3825,12855.0
2019-08-02 12:05:00,186.78,186.95,186.63,186.94,7955.0,155.4741,155.6156,155.3492,155.6072,7955.0
2019-08-02 12:10:00,186.92,187.01,186.69,186.83,10256.0,155.5906,155.6655,155.3991,155.5157,10256.0
2019-08-02 12:15:00,186.85,186.9,186.63,186.88,14412.0,155.5323,155.5739,155.3492,155.5573,14412.0
2019-08-02 12:20:00,186.86,186.91,186.63,186.8,19135.0,155.5406,155.5823,155.3492,155.4907,19135.0
2019-08-02 12:25:00,186.76,186.91,186.75,186.89,11267.0,155.4574,155.5823,155.4491,155.5656,11267.0
2019-08-02 12:30:00,186.85,186.91,186.62,186.77,31230.0,155.5323,155.5823,155.3409,155.4657,31230.0
2019-08-02 12:35:00,186.77,186.82,186.65,186.69,9939.0,155.4657,155.5073,155.3658,155.3991,9939.0
2019-08-02 12:40:00,186.63,186.78,186.54,186.75,16758.0,155.3492,155.4741,155.2743,155.4491,16758.0
2019-08-02 12:45:00,186.73,186.77,186.5,186.56,15352.0,155.4324,155.4657,155.241,155.2909,15352.0
2019-08-02 12:50:00,186.56,186.72,186.52,186.56,13974.0,155.2909,155.4241,155.2576,155.2909,13974.0
2019-08-02 12:55:00,186.59,186.66,186.27,186.27,19312.0,155.3159,155.3742,155.0495,155.0495,19312.0
2019-08-02 13:00:00,186.21,186.21,185.96,186.1,7945.0,154.9996,154.9996,154.7915,154.908,7945.0
2019-08-02 13:05:00,186.13,186.13,185.96,186.02,17397.0,154.933,154.933,154.7915,154.8414,17397.0
2019-08-02 13:10:00,186.0,186.07,185.95,186.0,11369.0,154.8248,154.8831,154.7832,154.8248,11369.0
2019-08-02 13:15:00,186.02,186.13,185.96,186.03,11946.0,154.8414,154.933,154.7915,154.8498,11946.0
2019-08-02 13:20:00,186.03,186.18,186.02,186.09,10740.0,154.8498,154.9746,154.8414,154.8997,10740.0
2019-08-02 13:25:00,186.06,186.09,185.96,185.98,32122.0,154.8747,154.8997,154.7915,154.8081,32122.0
2019-08-02 13:30:00,186.01,186.09,185.96,186.08,20104.0,154.8331,154.8997,154.7915,154.8914,20104.0
2019-08-02 13:35:00,186.03,186.13,186.01,186.13,20647.0,154.8498,154.933,154.8331,154.933,20647.0
2019-08-02 13:40:00,186.11,186.3,186.1,186.29,8965.0,154.9164,155.0745,154.908,155.0662,8965.0
2019-08-02 13:45:00,186.28,186.46,186.25,186.34,16580.0,155.0579,155.2077,155.0329,155.1078,16580.0
2019-08-02 13:50:00,186.34,186.34,186.04,186.23,14959.0,155.1078,155.1078,154.8581,155.0162,14959.0
2019-08-02 13:55:00,186.23,186.35,186.16,186.31,12323.0,155.0162,155.1161,154.958,155.0828,12323.0
2019-08-02 14:00:00,186.29,186.44,186.18,186.41,16384.0,155.0662,155.191,154.9746,155.1661,16384.0
2019-08-02 14:05:00,186.41,186.7,186.38,186.56,10923.0,155.1661,155.4075,155.1411,155.2909,10923.0
2019-08-02 14:10:00,186.55,186.85,186.55,186.85,8047.0,155.2826,155.5323,155.2826,155.5323,8047.0
2019-08-02 14:15:00,186.78,186.81,186.4,186.5,18397.0,155.4741,155.499,155.1577,155.241,18397.0
2019-08-02 14:20:00,186.55,187.03,186.55,186.92,12716.0,155.2826,155.6822,155.2826,155.5906,12716.0
2019-08-02 14:25:00,186.92,186.92,186.36,186.47,30022.0,155.5906,155.5906,155.1244,155.216,30022.0
2019-08-02 14:30:00,186.49,186.66,186.45,186.63,18669.0,155.2327,155.3742,155.1994,155.3492,18669.0
2019-08-02 14:35:00,186.6,186.81,186.56,186.81,13312.0,155.3242,155.499,155.2909,155.499,13312.0
2019-08-02 14:40:00,186.77,186.86,186.71,186.75,9918.0,155.4657,155.5406,155.4158,155.4491,9918.0
2019-08-02 14:45:00,186.74,186.97,186.71,186.87,12054.0,155.4408,155.6322,155.4158,155.549,12054.0
2019-08-02 14:50:00,186.84,187.07,186.8,187.0,48236.0,155.524,155.7154,155.4907,155.6572,48236.0
2019-08-02 14:55:00,187.0,187.07,186.81,186.9,55858.0,155.6572,155.7154,155.499,155.5739,55858.0
2019-08-02 15:00:00,186.92,186.99,186.8,186.91,30443.0,155.5906,155.6489,155.4907,155.5823,30443.0
2019-08-02 15:05:00,186.9,186.96,186.78,186.8,19778.0,155.5739,155.6239,155.4741,155.4907,19778.0
2019-08-02 15:10:00,186.8,186.96,186.74,186.94,52632.0,155.4907,155.6239,155.4408,155.6072,52632.0
2019-08-02 15:15:00,186.98,187.17,186.93,187.03,28937.0,155.6405,155.7987,155.5989,155.6822,28937.0
2019-08-02 15:20:00,187.02,187.35,186.97,187.13,25089.0,155.6738,155.9485,155.6322,155.7654,25089.0
2019-08-02 15:25:00,187.14,187.57,187.13,187.49,53284.0,155.7737,156.1316,155.7654,156.0651,53284.0
2019-08-02 15:30:00,187.46,187.56,187.3,187.33,20709.0,156.0401,156.1233,155.9069,155.9319,20709.0
2019-08-02 15:35:00,187.32,187.86,187.26,187.54,59028.0,155.9235,156.373,155.8736,156.1067,59028.0
2019-08-02 15:40:00,187.55,187.65,187.42,187.42,60362.0,156.115,156.1982,156.0068,156.0068,60362.0
2019-08-02 15:45:00,187.33,187.42,187.17,187.19,45383.0,155.9319,156.0068,155.7987,155.8153,45383.0
2019-08-02 15:50:00,187.21,187.24,186.93,186.98,80525.0,155.832,155.857,155.5989,155.6405,80525.0
2019-08-02 15:55:00,186.98,187.39,186.95,187.22,137836.0,155.6405,155.9818,155.6156,155.8403,137836.0
2019-08-05 09:30:00,185.57,185.96,185.0,185.48,70411.0,154.4669,154.7915,153.9924,154.3919,70411.0
2019-08-05 09:35:00,185.52,185.64,184.93,185.05,27068.0,154.4252,154.5251,153.9341,154.034,27068.0
2019-08-05 09:40:00,184.97,185.09,184.6,184.61,36848.0,153.9674,154.0673,153.6594,153.6678,36848.0
2019-08-05 09:45:00,184.64,184.9,183.89,184.11,65326.0,153.6927,153.9092,153.0684,153.2516,65326.0
2019-08-05 09:50:00,184.0,184.46,183.98,184.39,21946.0,153.16,153.5429,153.1434,153.4846,21946.0
2019-08-05 09:55:00,184.33,184.52,184.26,184.39,27185.0,153.4347,153.5928,153.3764,153.4846,27185.0
2019-08-05 10:00:00,184.38,184.72,184.33,184.55,40947.0,153.4763,153.7593,153.4347,153.6178,40947.0
2019-08-05 10:05:00,184.51,184.67,184.35,184.5,26170.0,153.5845,153.7177,153.4513,153.5762,26170.0
2019-08-05 10:10:00,184.5,184.5,184.4,184.42,21207.0,153.5762,153.5762,153.493,153.5096,21207.0
2019-08-05 10:15:00,184.44,184.51,184.35,184.4,36095.0,153.5263,153.5845,153.4513,153.493,36095.0
2019-08-05 10:20:00,184.43,184.43,184.1,184.29,27813.0,153.5179,153.5179,153.2432,153.4014,27813.0
2019-08-05 10:25:00,184.22,184.5,184.2,184.47,19521.0,153.3431,153.5762,153.3265,153.5512,19521.0
2019-08-05 10:30:00,184.47,184.5,184.2,184.27,23844.0,153.5512,153.5762,153.3265,153.3848,23844.0
2019-08-05 10:35:00,184.24,184.5,184.16,184.46,28298.0,153.3598,153.5762,153.2932,153.5429,28298.0
2019-08-05 10:40:00,184.47,184.52,184.16,184.41,29830.0,153.5512,153.5928,153.2932,153.5013,29830.0
2019-08-05 10:45:00,184.47,184.5,184.34,184.45,34627.0,153.5512,153.5762,153.443,153.5346,34627.0
2019-08-05 10:50:00,184.45,184.5,184.21,184.29,17353.0,153.5346,153.5762,153.3348,153.4014,17353.0
2019-08-05 10:55:00,184.3,184.47,184.23,184.35,11545.0,153.4097,153.5512,153.3515,153.4513,11545.0
2019-08-05 11:00:00,184.35,184.5,184.31,184.48,20099.0,153.4513,153.5762,153.418,153.5596,20099.0
2019-08-05 11:05:00,184.45,184.85,184.25,184.25,17711.0,153.5346,153.8675,153.3681,153.3681,17711.0
2019-08-05 11:10:00,184.25,184.63,184.25,184.53,20866.0,153.3681,153.6844,153.3681,153.6012,20866.0
2019-08-05 11:15:00,184.59,184.59,184.33,184.38,28816.0,153.6511,153.6511,153.4347,153.4763,28816.0
2019-08-05 11:20:00,184.35,184.67,184.33,184.47,36739.0,153.4513,153.7177,153.4347,153.5512,36739.0
2019-08-05 11:25:00,184.51,184.59,184.11,184.11,19524.0,153.5845,153.6511,153.2516,153.2516,19524.0
2019-08-05 11:30:00,184.01,184.29,184.0,184.15,53326.0,153.1683,153.4014,153.16,153.2849,53326.0
2019-08-05 11:35:00,184.21,184.28,184.05,184.12,21682.0,153.3348,153.3931,153.2016,153.2599,21682.0
2019-08-05 11:40:00,184.11,184.3,183.9,183.94,37390.0,153.2516,153.4097,153.0768,153.1101,37390.0
2019-08-05 11:45:00,183.95,184.19,183.91,184.11,21504.0,153.1184,153.3182,153.0851,153.2516,21504.0
2019-08-05 11:50:00,184.13,184.14,183.82,183.94,12810.0,153.2682,153.2765,153.0102,153.1101,12810.0
2019-08-05 11:55:00,183.91,184.05,183.51,183.51,15041.0,153.0851,153.2016,152.7521,152.7521,15041.0
2019-08-05 12:00:00,183.5,183.5,183.11,183.15,20930.0,152.7438,152.7438,152.4192,152.4525,20930.0
2019-08-05 12:05:00,183.22,183.26,182.77,182.82,41057.0,152.5107,152.544,152.1362,152.1778,41057.0
2019-08-05 12:10:00,182.82,183.06,182.73,182.95,15933.0,152.1778,152.3776,152.1029,152.286,15933.0
2019-08-05 12:15:00,182.99,183.27,182.95,183.22,12242.0,152.3193,152.5524,152.286,152.5107,12242.0
2019-08-05 12:20:00,183.2,183.25,183.04,183.11,11939.0,152.4941,152.5357,152.3609,152.4192,11939.0
2019-08-05 12:25:00,183.11,183.11,182.5,182.7,17169.0,152.4192,152.4192,151.9114,152.0779,17169.0
2019-08-05 12:30:00,182.67,182.78,182.52,182.69,17373.0,152.0529,152.1445,151.9281,152.0696,17373.0
2019-08-05 12:35:00,182.68,182.78,182.55,182.65,11141.0,152.0612,152.1445,151.953,152.0363,11141.0
2019-08-05 12:40:00,182.63,182.69,182.17,182.18,18312.0,152.0196,152.0696,151.6367,151.6451,18312.0
2019-08-05 12:45:00,182.29,182.37,181.93,181.93,15521.0,151.7366,151.8032,151.437,151.437,15521.0
2019-08-05 12:50:00,181.95,182.25,181.91,181.94,10376.0,151.4536,151.7033,151.4203,151.4453,10376.0
2019-08-05 12:55:00,181.87,182.03,181.53,181.8,25067.0,151.387,151.5202,151.104,151.3287,25067.0
2019-08-05 13:00:00,181.76,181.91,181.65,181.87,14037.0,151.2954,151.4203,151.2039,151.387,14037.0
2019-08-05 13:05:00,181.86,182.12,181.86,182.06,17309.0,151.3787,151.5951,151.3787,151.5452,17309.0
2019-08-05 13:10:00,182.05,182.24,181.98,182.03,14871.0,151.5368,151.695,151.4786,151.5202,14871.0
2019-08-05 13:15:00,182.07,182.42,182.03,182.42,29571.0,151.5535,151.8448,151.5202,151.8448,29571.0
2019-08-05 13:20:00,182.42,182.57,182.31,182.4,15239.0,151.8448,151.9697,151.7533,151.8282,15239.0
2019-08-05 13:25:00,182.44,182.55,182.31,182.51,25967.0,151.8615,151.953,151.7533,151.9197,25967.0
2019-08-05 13:30:00,182.46,182.67,182.38,182.6,14468.0,151.8781,152.0529,151.8115,151.9947,14468.0
2019-08-05 13:35:00,182.59,183.04,182.59,183.01,10469.0,151.9863,152.3609,151.9863,152.3359,10469.0
2019-08-05 13:40:00,182.99,183.01,182.32,182.46,32276.0,152.3193,152.3359,151.7616,151.8781,32276.0
2019-08-05 13:45:00,182.44,182.48,182.22,182.31,10143.0,151.8615,151.8948,151.6783,151.7533,10143.0
2019-08-05 13:50:00,182.31,182.31,182.04,182.05,20837.0,151.7533,151.7533,151.5285,151.5368,20837.0
2019-08-05 13:55:00,182.06,182.28,182.06,182.16,20507.0,151.5452,151.7283,151.5452,151.6284,20507.0
2019-08-05 14:00:00,182.24,182.44,182.08,182.41,25813.0,151.695,151.8615,151.5618,151.8365,25813.0
2019-08-05 14:05:00,182.39,182.64,182.33,182.39,15972.0,151.8199,152.028,151.7699,151.8199,15972.0
2019-08-05 14:10:00,182.39,182.48,182.27,182.31,17276.0,151.8199,151.8948,151.72,151.7533,17276.0
2019-08-05 14:15:00,182.31,182.31,182.14,182.25,11954.0,151.7533,151.7533,151.6118,151.7033,11954.0
2019-08-05 14:20:00,182.27,182.28,181.87,182.02,19143.0,151.72,151.7283,151.387,151.5119,19143.0
2019-08-05 14:25:00,182.03,182.03,181.6,181.64,15333.0,151.5202,151.5202,151.1623,151.1956,15333.0
2019-08-05 14:30:00,181.67,181.71,181.33,181.55,18311.0,151.2205,151.2538,150.9375,151.1206,18311.0
2019-08-05 14:35:00,181.53,181.74,181.35,181.42,19539.0,151.104,151.2788,150.9542,151.0124,19539.0
2019-08-05 14:40:00,181.46,181.63,181.24,181.25,17540.0,151.0457,151.1872,150.8626,150.8709,17540.0
2019-08-05 14:45:00,181.23,181.69,181.12,181.47,37173.0,150.8543,151.2372,150.7627,151.0541,37173.0
2019-08-05 14:50:00,181.45,181.66,181.25,181.25,20389.0,151.0374,151.2122,150.8709,150.8709,20389.0
2019-08-05 14:55:00,181.35,181.39,181.17,181.35,11032.0,150.9542,150.9875,150.8043,150.9542,11032.0
2019-08-05 15:00:00,181.27,181.6,180.74,180.87,27651.0,150.8876,151.1623,150.4464,150.5546,27651.0
2019-08-05 15:05:00,180.8,180.91,180.52,180.66,38365.0,150.4964,150.5879,150.2633,150.3798,38365.0
2019-08-05 15:10:00,180.62,181.84,180.62,181.82,40324.0,150.3465,151.362,150.3465,151.3454,40324.0
2019-08-05 15:15:00,181.79,181.91,181.51,181.8,37609.0,151.3204,151.4203,151.0874,151.3287,37609.0
2019-08-05 15:20:00,181.79,182.09,181.64,181.74,26956.0,151.3204,151.5701,151.1956,151.2788,26956.0
2019-08-05 15:25:00,181.73,182.15,181.42,181.6,38281.0,151.2705,151.6201,151.0124,151.1623,38281.0
2019-08-05 15:30:00,181.55,182.37,181.32,182.22,42173.0,151.1206,151.8032,150.9292,151.6783,42173.0
2019-08-05 15:35:00,182.17,182.81,182.09,182.6,42248.0,151.6367,152.1695,151.5701,151.9947,42248.0
2019-08-05 15:40:00,182.63,182.76,182.26,182.4,59339.0,152.0196,152.1278,151.7116,151.8282,59339.0
2019-08-05 15:45:00,182.41,182.53,181.63,181.96,55285.0,151.8365,151.9364,151.1872,151.4619,55285.0
2019-08-05 15:50:00,181.84,181.97,181.43,181.79,80968.0,151.362,151.4703,151.0208,151.3204,80968.0
2019-08-05 15:55:00,181.69,181.8,181.46,181.48,201126.0,151.2372,151.3287,151.0457,151.0624,201126.0
2019-08-06 09:30:00,181.5,182.0,180.03,180.39,81324.0,151.079,151.4952,149.8554,150.1551,81324.0
2019-08-06 09:35:00,180.57,180.97,180.29,180.97,23081.0,150.3049,150.6379,150.0718,150.6379,23081.0
2019-08-06 09:40:00,180.97,181.51,180.73,181.51,26522.0,150.6379,151.0874,150.4381,151.0874,26522.0
2019-08-06 09:45:00,181.44,181.57,180.72,180.93,44633.0,151.0291,151.1373,150.4298,150.6046,44633.0
2019-08-06 09:50:00,180.9,180.95,180.49,180.49,64537.0,150.5796,150.6212,150.2383,150.2383,64537.0
2019-08-06 09:55:00,180.5,180.76,180.18,180.53,86330.0,150.2466,150.4631,149.9803,150.2716,86330.0
2019-08-06 10:00:00,180.52,181.28,180.46,180.95,64575.0,150.2633,150.8959,150.2133,150.6212,64575.0
2019-08-06 10:05:00,181.0,182.1,180.92,182.01,66250.0,150.6628,151.5785,150.5962,151.5035,66250.0
2019-08-06 10:10:00,181.93,182.09,181.46,181.85,47061.0,151.437,151.5701,151.0457,151.3704,47061.0
2019-08-06 10:15:00,181.71,181.74,181.0,181.06,14504.0,151.2538,151.2788,150.6628,150.7128,14504.0
2019-08-06 10:20:00,181.15,181.47,180.95,181.42,20624.0,150.7877,151.0541,150.6212,151.0124,20624.0
2019-08-06 10:25:00,181.42,181.68,181.3,181.63,19398.0,151.0124,151.2289,150.9125,151.1872,19398.0
2019-08-06 10:30:00,181.69,182.35,181.68,182.35,26261.0,151.2372,151.7866,151.2289,151.7866,26261.0
2019-08-06 10:35:00,182.27,182.62,182.0,182.62,23199.0,151.72,152.0113,151.4952,152.0113,23199.0
2019-08-06 10:40:00,182.62,183.08,182.58,183.02,26534.0,152.0113,152.3942,151.978,152.3443,26534.0
2019-08-06 10:45:00,182.95,183.05,182.18,182.19,19311.0,152.286,152.3692,151.6451,151.6534,19311.0
2019-08-06 10:50:00,182.03,182.03,181.62,181.82,18797.0,151.5202,151.5202,151.1789,151.3454,18797.0
2019-08-06 10:55:00,181.83,182.22,181.78,182.19,9810.0,151.3537,151.6783,151.3121,151.6534,9810.0
2019-08-06 11:00:00,182.18,182.19,181.85,181.9,17064.0,151.6451,151.6534,151.3704,151.412,17064.0
2019-08-06 11:05:00,181.96,182.19,181.65,181.65,12332.0,151.4619,151.6534,151.2039,151.2039,12332.0
2019-08-06 11:10:00,181.71,181.71,181.15,181.26,15708.0,151.2538,151.2538,150.7877,150.8793,15708.0
2019-08-06 11:15:00,181.2,181.26,180.9,181.13,66709.0,150.8293,150.8793,150.5796,150.771,66709.0
2019-08-06 11:20:00,181.12,181.56,181.11,181.38,8935.0,150.7627,151.129,150.7544,150.9791,8935.0
2019-08-06 11:25:00,181.39,181.69,181.34,181.59,9433.0,150.9875,151.2372,150.9458,151.1539,9433.0
2019-08-06 11:30:00,181.53,181.74,181.25,181.47,13359.0,151.104,151.2788,150.8709,151.0541,13359.0
2019-08-06 11:35:00,181.45,181.57,181.24,181.48,22209.0,151.0374,151.1373,150.8626,151.0624,22209.0
2019-08-06 11:40:00,181.48,181.86,181.47,181.75,14990.0,151.0624,151.3787,151.0541,151.2871,14990.0
2019-08-06 11:45:00,181.76,182.15,181.74,182.15,7728.0,151.2954,151.6201,151.2788,151.6201,7728.0
2019-08-06 11:50:00,182.08,182.08,181.54,181.54,7660.0,151.5618,151.5618,151.1123,151.1123,7660.0
2019-08-06 11:55:00,181.49,181.76,181.46,181.62,9212.0,151.0707,151.2954,151.0457,151.1789,9212.0
2019-08-06 12:00:00,181.71,182.09,181.71,181.77,12359.0,151.2538,151.5701,151.2538,151.3038,12359.0
2019-08-06 12:05:00,181.81,181.89,181.54,181.86,8139.0,151.3371,151.4037,151.1123,151.3787,8139.0
2019-08-06 12:10:00,181.87,182.5,181.82,182.48,14991.0,151.387,151.9114,151.3454,151.8948,14991.0
2019-08-06 12:15:00,182.51,182.51,181.91,181.91,18222.0,151.9197,151.9197,151.4203,151.4203,18222.0
2019-08-06 12:20:00,181.98,181.98,181.69,181.81,12116.0,151.4786,151.4786,151.2372,151.3371,12116.0
2019-08-06 12:25:00,181.84,182.07,181.7,181.84,17275.0,151.362,151.5535,151.2455,151.362,17275.0
2019-08-06 12:30:00,181.89,182.0,181.7,181.93,12413.0,151.4037,151.4952,151.2455,151.437,12413.0
2019-08-06 12:35:00,181.91,182.22,181.85,182.15,7212.0,151.4203,151.6783,151.3704,151.6201,7212.0
2019-08-06 12:40:00,182.14,182.32,182.1,182.18,16676.0,151.6118,151.7616,151.5785,151.6451,16676.0
2019-08-06 12:45:00,182.19,182.22,181.83,181.96,14752.0,151.6534,151.6783,151.3537,151.4619,14752.0
2019-08-06 12:50:00,181.87,181.98,181.76,181.83,5714.0,151.387,151.4786,151.2954,151.3537,5714.0
2019-08-06 12:55:00,181.8,181.95,181.61,181.81,20299.0,151.3287,151.4536,151.1706,151.3371,20299.0
2019-08-06 13:00:00,181.84,182.3,181.84,182.24,10596.0,151.362,151.7449,151.362,151.695,10596.0
2019-08-06 13:05:00,182.23,182.69,182.12,182.55,17969.0,151.6867,152.0696,151.5951,151.953,17969.0
2019-08-06 13:10:00,182.54,182.82,182.36,182.71,12054.0,151.9447,152.1778,151.7949,152.0862,12054.0
2019-08-06 13:15:00,182.74,182.79,182.57,182.69,11513.0,152.1112,152.1528,151.9697,152.0696,11513.0
2019-08-06 13:20:00,182.72,182.9,182.52,182.8,15029.0,152.0945,152.2444,151.9281,152.1611,15029.0
2019-08-06 13:25:00,182.88,183.02,182.69,182.69,11688.0,152.2277,152.3443,152.0696,152.0696,11688.0
2019-08-06 13:30:00,182.63,182.8,182.57,182.8,11110.0,152.0196,152.1611,151.9697,152.1611,11110.0
2019-08-06 13:35:00,182.8,182.8,182.55,182.68,13005.0,152.1611,152.1611,151.953,152.0612,13005.0
2019-08-06 13:40:00,182.66,182.8,182.49,182.78,15727.0,152.0446,152.1611,151.9031,152.1445,15727.0
2019-08-06 13:45:00,182.8,182.99,182.7,182.99,10449.0,152.1611,152.3193,152.0779,152.3193,10449.0
2019-08-06 13:50:00,182.99,183.18,182.82,182.93,17717.0,152.3193,152.4774,152.1778,152.2693,17717.0
2019-08-06 13:55:00,182.95,183.06,182.86,183.06,9611.0,152.286,152.3776,152.2111,152.3776,9611.0
2019-08-06 14:00:00,183.01,183.03,182.59,182.65,11532.0,152.3359,152.3526,151.9863,152.0363,11532.0
2019-08-06 14:05:00,182.61,182.78,182.58,182.74,11475.0,152.003,152.1445,151.978,152.1112,11475.0
2019-08-06 14:10:00,182.73,182.98,182.73,182.93,8725.0,152.1029,152.311,152.1029,152.2693,8725.0
2019-08-06 14:15:00,182.99,183.63,182.99,183.57,12112.0,152.3193,152.852,152.3193,152.8021,12112.0
2019-08-06 14:20:00,183.61,183.66,183.42,183.5,13865.0,152.8354,152.877,152.6772,152.7438,13865.0
2019-08-06 14:25:00,183.51,183.75,183.44,183.68,16903.0,152.7521,152.9519,152.6939,152.8936,16903.0
2019-08-06 14:30:00,183.62,183.88,183.53,183.82,17480.0,152.8437,153.0601,152.7688,153.0102,17480.0
2019-08-06 14:35:00,183.77,183.81,183.63,183.65,7900.0,152.9686,153.0019,152.852,152.8687,7900.0
2019-08-06 14:40:00,183.61,183.83,183.56,183.78,12342.0,152.8354,153.0185,152.7938,152.9769,12342.0
2019-08-06 14:45:00,183.77,183.87,183.63,183.86,13530.0,152.9686,153.0518,152.852,153.0435,13530.0
2019-08-06 14:50:00,183.89,183.91,183.44,183.48,13362.0,153.0684,153.0851,152.6939,152.7272,13362.0
2019-08-06 14:55:00,183.52,183.62,183.25,183.28,17574.0,152.7605,152.8437,152.5357,152.5607,17574.0
2019-08-06 15:00:00,183.28,183.66,183.28,183.51,12407.0,152.5607,152.877,152.5607,152.7521,12407.0
2019-08-06 15:05:00,183.46,183.76,183.38,183.55,14266.0,152.7105,152.9602,152.6439,152.7854,14266.0
2019-08-06 15:10:00,183.47,183.92,183.45,183.92,6953.0,152.7188,153.0934,152.7022,153.0934,6953.0
2019-08-06 15:15:00,183.92,183.93,183.72,183.92,15910.0,153.0934,153.1017,152.9269,153.0934,15910.0
2019-08-06 15:20:00,183.9,184.01,183.59,183.74,25439.0,153.0768,153.1683,152.8187,152.9436,25439.0
2019-08-06 15:25:00,183.75,183.86,183.5,183.85,18983.0,152.9519,153.0435,152.7438,153.0351,18983.0
2019-08-06 15:30:00,183.81,183.9,183.6,183.74,21429.0,153.0019,153.0768,152.827,152.9436,21429.0
2019-08-06 15:35:00,183.74,183.87,183.62,183.87,17949.0,152.9436,153.0518,152.8437,153.0518,17949.0
2019-08-06 15:40:00,183.87,184.34,183.79,184.32,36465.0,153.0518,153.443,152.9852,153.4264,36465.0
2019-08-06 15:45:00,184.31,184.32,183.96,184.15,47210.0,153.418,153.4264,153.1267,153.2849,47210.0
2019-08-06 15:50:00,184.15,184.33,184.05,184.11,66498.0,153.2849,153.4347,153.2016,153.2516,66498.0
2019-08-06 15:55:00,184.09,184.6,184.08,184.45,190439.0,153.2349,153.6594,153.2266,153.5346,190439.0
2019-08-07 09:30:00,183.04,183.19,181.02,182.29,71633.0,152.3609,152.4858,150.6795,151.7366,71633.0
2019-08-07 09:35:00,182.43,182.43,181.77,181.99,12145.0,151.8532,151.8532,151.3038,151.4869,12145.0
2019-08-07 09:40:00,182.09,182.36,180.62,180.68,29962.0,151.5701,151.7949,150.3465,150.3965,29962.0
2019-08-07 09:45:00,180.72,180.72,179.61,180.65,43276.0,150.4298,150.4298,149.5058,150.3715,43276.0
2019-08-07 09:50:00,180.48,181.06,180.15,180.94,22304.0,150.23,150.7128,149.9553,150.6129,22304.0
2019-08-07 09:55:00,180.95,181.43,180.83,180.93,20080.0,150.6212,151.0208,150.5213,150.6046,20080.0
2019-08-07 10:00:00,180.98,181.47,180.68,181.39,24640.0,150.6462,151.0541,150.3965,150.9875,24640.0
2019-08-07 10:05:00,181.47,182.32,181.44,181.93,34933.0,151.0541,151.7616,151.0291,151.437,34933.0
2019-08-07 10:10:00,182.06,182.07,181.53,181.86,15549.0,151.5452,151.5535,151.104,151.3787,15549.0
2019-08-07 10:15:00,181.69,182.48,181.49,181.77,15061.0,151.2372,151.8948,151.0707,151.3038,15061.0
2019-08-07 10:20:00,181.75,181.87,181.23,181.23,11409.0,151.2871,151.387,150.8543,150.8543,11409.0
2019-08-07 10:25:00,181.37,182.58,181.11,181.85,42540.0,150.9708,151.978,150.7544,151.3704,42540.0
2019-08-07 10:30:00,181.85,182.1,181.32,181.33,20212.0,151.3704,151.5785,150.9292,150.9375,20212.0
2019-08-07 10:35:00,181.33,181.88,181.21,181.88,15947.0,150.9375,151.3953,150.8376,151.3953,15947.0
2019-08-07 10:40:00,181.87,182.04,181.71,181.78,21762.0,151.387,151.5285,151.2538,151.3121,21762.0
2019-08-07 10:45:00,181.75,181.87,181.42,181.83,16888.0,151.2871,151.387,151.0124,151.3537,16888.0
2019-08-07 10:50:00,181.78,182.5,181.72,182.5,13823.0,151.3121,151.9114,151.2622,151.9114,13823.0
2019-08-07 10:55:00,182.42,182.53,182.09,182.31,11385.0,151.8448,151.9364,151.5701,151.7533,11385.0
2019-08-07 11:00:00,182.23,182.37,181.68,181.72,17697.0,151.6867,151.8032,151.2289,151.2622,17697.0
2019-08-07 11:05:00,181.72,182.02,181.4,182.02,14777.0,151.2622,151.5119,150.9958,151.5119,14777.0
2019-08-07 11:10:00,182.0,182.22,181.77,181.91,8759.0,151.4952,151.6783,151.3038,151.4203,8759.0
2019-08-07 11:15:00,181.95,181.95,181.27,181.31,15766.0,151.4536,151.4536,150.8876,150.9209,15766.0
2019-08-07 11:20:00,181.3,181.41,180.88,181.0,15294.0,150.9125,151.0041,150.5629,150.6628,15294.0
2019-08-07 11:25:00,180.96,181.35,180.96,181.29,10505.0,150.6295,150.9542,150.6295,150.9042,10505.0
2019-08-07 11:30:00,181.23,181.32,180.96,181.3,15363.0,150.8543,150.9292,150.6295,150.9125,15363.0
2019-08-07 11:35:00,181.36,181.36,181.08,181.34,11928.0,150.9625,150.9625,150.7294,150.9458,11928.0
2019-08-07 11:40:00,181.24,181.35,180.71,180.8,16670.0,150.8626,150.9542,150.4214,150.4964,16670.0
2019-08-07 11:45:00,180.87,180.96,180.64,180.88,10650.0,150.5546,150.6295,150.3632,150.5629,10650.0
2019-08-07 11:50:00,180.79,180.91,180.62,180.7,11471.0,150.488,150.5879,150.3465,150.4131,11471.0
2019-08-07 11:55:00,180.74,181.22,180.74,181.03,11926.0,150.4464,150.846,150.4464,150.6878,11926.0
2019-08-07 12:00:00,181.09,181.09,180.88,180.95,14509.0,150.7377,150.7377,150.5629,150.6212,14509.0
2019-08-07 12:05:00,180.96,181.01,180.77,180.95,14740.0,150.6295,150.6712,150.4714,150.6212,14740.0
2019-08-07 12:10:00,180.98,181.18,180.72,181.13,9817.0,150.6462,150.8127,150.4298,150.771,9817.0
2019-08-07 12:15:00,181.14,181.59,181.14,181.59,21449.0,150.7794,151.1539,150.7794,151.1539,21449.0
2019-08-07 12:20:00,181.58,181.66,181.22,181.35,18188.0,151.1456,151.2122,150.846,150.9542,18188.0
2019-08-07 12:25:00,181.4,181.75,181.28,181.65,6491.0,150.9958,151.2871,150.8959,151.2039,6491.0
2019-08-07 12:30:00,181.6,181.93,181.49,181.93,9560.0,151.1623,151.437,151.0707,151.437,9560.0
2019-08-07 12:35:00,181.9,182.01,181.81,182.0,7959.0,151.412,151.5035,151.3371,151.4952,7959.0
2019-08-07 12:40:00,182.06,182.3,181.89,182.24,12921.0,151.5452,151.7449,151.4037,151.695,12921.0
2019-08-07 12:45:00,182.25,182.3,182.07,182.09,6433.0,151.7033,151.7449,151.5535,151.5701,6433.0
2019-08-07 12:50:00,182.08,182.67,182.08,182.63,15525.0,151.5618,152.0529,151.5618,152.0196,15525.0
2019-08-07 12:55:00,182.63,182.97,182.58,182.93,11735.0,152.0196,152.3026,151.978,152.2693,11735.0
2019-08-07 13:00:00,182.95,183.05,182.72,182.78,8120.0,152.286,152.3692,152.0945,152.1445,8120.0
2019-08-07 13:05:00,182.76,182.93,182.71,182.93,5198.0,152.1278,152.2693,152.0862,152.2693,5198.0
2019-08-07 13:10:00,182.95,183.0,182.74,182.79,9894.0,152.286,152.3276,152.1112,152.1528,9894.0
2019-08-07 13:15:00,182.84,183.04,182.81,183.04,7582.0,152.1944,152.3609,152.1695,152.3609,7582.0
2019-08-07 13:20:00,183.04,183.06,182.86,182.91,4543.0,152.3609,152.3776,152.2111,152.2527,4543.0
2019-08-07 13:25:00,182.91,183.0,182.77,182.97,8274.0,152.2527,152.3276,152.1362,152.3026,8274.0
2019-08-07 13:30:00,183.03,183.38,183.02,183.21,7589.0,152.3526,152.6439,152.3443,152.5024,7589.0
2019-08-07 13:35:00,183.24,183.57,183.24,183.56,7587.0,152.5274,152.8021,152.5274,152.7938,7587.0
2019-08-07 13:40:00,183.62,183.9,183.62,183.81,25677.0,152.8437,153.0768,152.8437,153.0019,25677.0
2019-08-07 13:45:00,183.77,183.86,183.68,183.79,8102.0,152.9686,153.0435,152.8936,152.9852,8102.0
2019-08-07 13:50:00,183.78,183.9,183.56,183.67,10563.0,152.9769,153.0768,152.7938,152.8853,10563.0
2019-08-07 13:55:00,183.67,183.69,183.18,183.18,11242.0,152.8853,152.902,152.4774,152.4774,11242.0
2019-08-07 14:00:00,183.21,183.25,183.05,183.19,9213.0,152.5024,152.5357,152.3692,152.4858,9213.0
2019-08-07 14:05:00,183.2,183.5,183.2,183.5,11410.0,152.4941,152.7438,152.4941,152.7438,11410.0
2019-08-07 14:10:00,183.5,183.56,183.17,183.19,9236.0,152.7438,152.7938,152.4691,152.4858,9236.0
2019-08-07 14:15:00,183.2,183.2,182.6,182.67,9021.0,152.4941,152.4941,151.9947,152.0529,9021.0
2019-08-07 14:20:00,182.72,182.89,182.61,182.67,8032.0,152.0945,152.2361,152.003,152.0529,8032.0
2019-08-07 14:25:00,182.68,183.12,182.6,183.06,9644.0,152.0612,152.4275,151.9947,152.3776,9644.0
2019-08-07 14:30:00,183.06,183.12,182.92,183.01,6812.0,152.3776,152.4275,152.261,152.3359,6812.0
2019-08-07 14:35:00,183.04,183.11,182.86,182.97,7020.0,152.3609,152.4192,152.2111,152.3026,7020.0
2019-08-07 14:40:00,182.92,183.54,182.91,183.5,9994.0,152.261,152.7771,152.2527,152.7438,9994.0
2019-08-07 14:45:00,183.5,183.52,183.18,183.2,44825.0,152.7438,152.7605,152.4774,152.4941,44825.0
2019-08-07 14:50:00,183.24,183.43,183.12,183.27,14494.0,152.5274,152.6855,152.4275,152.5524,14494.0
2019-08-07 14:55:00,183.27,183.38,183.08,183.38,11032.0,152.5524,152.6439,152.3942,152.6439,11032.0
2019-08-07 15:00:00,183.33,183.4,182.86,183.02,19106.0,152.6023,152.6606,152.2111,152.3443,19106.0
2019-08-07 15:05:00,182.99,183.17,182.83,182.86,20282.0,152.3193,152.4691,152.1861,152.2111,20282.0
2019-08-07 15:10:00,182.82,182.92,182.7,182.84,12746.0,152.1778,152.261,152.0779,152.1944,12746.0
2019-08-07 15:15:00,182.88,183.22,182.65,183.2,28098.0,152.2277,152.5107,152.0363,152.4941,28098.0
2019-08-07 15:20:00,183.26,183.35,183.19,183.25,13424.0,152.544,152.619,152.4858,152.5357,13424.0
2019-08-07 15:25:00,183.31,183.54,183.23,183.54,14578.0,152.5857,152.7771,152.5191,152.7771,14578.0
2019-08-07 15:30:00,183.5,183.82,183.48,183.78,22961.0,152.7438,153.0102,152.7272,152.9769,22961.0
2019-08-07 15:35:00,183.78,184.14,183.74,184.12,41496.0,152.9769,153.2765,152.9436,153.2599,41496.0
2019-08-07 15:40:00,184.03,184.1,183.74,183.89,27654.0,153.185,153.2432,152.9436,153.0684,27654.0
2019-08-07 15:45:00,183.87,183.94,183.51,183.54,26221.0,153.0518,153.1101,152.7521,152.7771,26221.0
2019-08-07 15:50:00,183.52,183.52,183.15,183.19,33687.0,152.7605,152.7605,152.4525,152.4858,33687.0
2019-08-07 15:55:00,183.16,183.91,183.12,183.57,115610.0,152.4608,153.0851,152.4275,152.8021,115610.0
2019-08-08 09:30:00,183.46,184.2,183.05,183.84,66423.0,152.7105,153.3265,152.3692,153.0268,66423.0
2019-08-08 09:35:00,183.83,184.08,183.56,183.84,21661.0,153.0185,153.2266,152.7938,153.0268,21661.0
2019-08-08 09:40:00,183.8,184.28,183.76,184.08,14711.0,152.9935,153.3931,152.9602,153.2266,14711.0
2019-08-08 09:45:00,183.99,184.1,183.44,183.55,33778.0,153.1517,153.2432,152.6939,152.7854,33778.0
2019-08-08 09:50:00,183.49,184.05,183.36,184.04,12859.0,152.7355,153.2016,152.6273,153.1933,12859.0
2019-08-08 09:55:00,184.17,184.45,184.12,184.25,15205.0,153.3015,153.5346,153.2599,153.3681,15205.0
2019-08-08 10:00:00,184.31,184.35,184.01,184.12,16165.0,153.418,153.4513,153.1683,153.2599,16165.0
2019-08-08 10:05:00,184.13,184.14,183.8,183.82,14334.0,153.2682,153.2765,152.9935,153.0102,14334.0
2019-08-08 10:10:00,183.96,183.98,183.51,183.56,12724.0,153.1267,153.1434,152.7521,152.7938,12724.0
2019-08-08 10:15:00,183.56,183.68,183.48,183.58,30522.0,152.7938,152.8936,152.7272,152.8104,30522.0
2019-08-08 10:20:00,183.65,183.66,183.43,183.57,13039.0,152.8687,152.877,152.6855,152.8021,13039.0
2019-08-08 10:25:00,183.56,183.73,183.55,183.65,13007.0,152.7938,152.9353,152.7854,152.8687,13007.0
2019-08-08 10:30:00,183.59,183.79,183.55,183.55,11925.0,152.8187,152.9852,152.7854,152.7854,11925.0
2019-08-08 10:35:00,183.51,183.7,183.49,183.58,18815.0,152.7521,152.9103,152.7355,152.8104,18815.0
2019-08-08 10:40:00,183.49,183.65,183.46,183.54,19111.0,152.7355,152.8687,152.7105,152.7771,19111.0
2019-08-08 10:45:00,183.59,183.71,183.43,183.48,15984.0,152.8187,152.9186,152.6855,152.7272,15984.0
2019-08-08 10:50:00,183.47,183.79,183.46,183.64,33127.0,152.7188,152.9852,152.7105,152.8603,33127.0
2019-08-08 10:55:00,183.64,183.75,183.51,183.65,41085.0,152.8603,152.9519,152.7521,152.8687,41085.0
2019-08-08 11:00:00,183.63,183.68,183.45,183.52,32066.0,152.852,152.8936,152.7022,152.7605,32066.0
2019-08-08 11:05:00,183.52,183.61,183.21,183.59,21108.0,152.7605,152.8354,152.5024,152.8187,21108.0
2019-08-08 11:10:00,183.59,183.71,183.56,183.63,11180.0,152.8187,152.9186,152.7938,152.852,11180.0
2019-08-08 11:15:00,183.63,184.03,183.63,184.03,5696.0,152.852,153.185,152.852,153.185,5696.0
2019-08-08 11:20:00,184.0,184.23,183.95,184.13,32985.0,153.16,153.3515,153.1184,153.2682,32985.0
2019-08-08 11:25:00,184.06,184.13,183.98,184.07,16145.0,153.2099,153.2682,153.1434,153.2183,16145.0
2019-08-08 11:30:00,184.11,184.3,184.1,184.23,17798.0,153.2516,153.4097,153.2432,153.3515,17798.0
2019-08-08 11:35:00,184.22,184.35,184.0,184.33,28089.0,153.3431,153.4513,153.16,153.4347,28089.0
2019-08-08 11:40:00,184.33,184.52,184.24,184.36,26409.0,153.4347,153.5928,153.3598,153.4597,26409.0
2019-08-08 11:45:00,184.36,184.67,184.32,184.63,23612.0,153.4597,153.7177,153.4264,153.6844,23612.0
2019-08-08 11:50:00,184.61,184.71,184.45,184.69,9347.0,153.6678,153.751,153.5346,153.7344,9347.0
2019-08-08 11:55:00,184.69,184.95,184.68,184.88,8356.0,153.7344,153.9508,153.726,153.8925,8356.0
2019-08-08 12:00:00,184.89,185.17,184.85,185.11,24955.0,153.9008,154.1339,153.8675,154.084,24955.0
2019-08-08 12:05:00,185.11,185.33,185.05,185.28,5929.0,154.084,154.2671,154.034,154.2255,5929.0
2019-08-08 12:10:00,185.26,185.29,184.77,184.8,18977.0,154.2088,154.2338,153.8009,153.8259,18977.0
2019-08-08 12:15:00,184.81,185.15,184.78,185.12,24444.0,153.8342,154.1173,153.8093,154.0923,24444.0
2019-08-08 12:20:00,185.15,185.22,185.05,185.17,7013.0,154.1173,154.1755,154.034,154.1339,7013.0
2019-08-08 12:25:00,185.2,185.25,184.99,185.0,10338.0,154.1589,154.2005,153.9841,153.9924,10338.0
2019-08-08 12:30:00,185.06,185.14,185.06,185.11,8106.0,154.0423,154.1089,154.0423,154.084,8106.0
2019-08-08 12:35:00,185.05,185.12,184.92,184.93,7176.0,154.034,154.0923,153.9258,153.9341,7176.0
2019-08-08 12:40:00,184.96,185.01,184.88,185.0,12655.0,153.9591,154.0007,153.8925,153.9924,12655.0
2019-08-08 12:45:00,184.97,184.99,184.85,184.93,5878.0,153.9674,153.9841,153.8675,153.9341,5878.0
2019-08-08 12:50:00,185.0,185.12,184.98,185.07,8722.0,153.9924,154.0923,153.9757,154.0507,8722.0
2019-08-08 12:55:00,185.1,185.22,184.98,185.22,8112.0,154.0756,154.1755,153.9757,154.1755,8112.0
2019-08-08 13:00:00,185.25,185.31,185.12,185.24,12723.0,154.2005,154.2504,154.0923,154.1922,12723.0
2019-08-08 13:05:00,185.31,185.42,185.13,185.15,20396.0,154.2504,154.342,154.1006,154.1173,20396.0
2019-08-08 13:10:00,185.18,185.31,185.18,185.23,12214.0,154.1422,154.2504,154.1422,154.1838,12214.0
2019-08-08 13:15:00,185.28,185.34,185.09,185.09,28676.0,154.2255,154.2754,154.0673,154.0673,28676.0
2019-08-08 13:20:00,185.08,185.15,184.95,185.04,13251.0,154.059,154.1173,153.9508,154.0257,13251.0
2019-08-08 13:25:00,184.95,184.95,184.7,184.7,12388.0,153.9508,153.9508,153.7427,153.7427,12388.0
2019-08-08 13:30:00,184.68,184.81,184.67,184.76,8300.0,153.726,153.8342,153.7177,153.7926,8300.0
2019-08-08 13:35:00,184.75,184.8,184.65,184.66,17980.0,153.7843,153.8259,153.7011,153.7094,17980.0
2019-08-08 13:40:00,184.65,184.75,184.54,184.54,6666.0,153.7011,153.7843,153.6095,153.6095,6666.0
2019-08-08 13:45:00,184.57,184.64,184.45,184.55,24737.0,153.6345,153.6927,153.5346,153.6178,24737.0
2019-08-08 13:50:00,184.55,184.64,184.49,184.64,27253.0,153.6178,153.6927,153.5679,153.6927,27253.0
2019-08-08 13:55:00,184.63,184.69,184.57,184.57,9501.0,153.6844,153.7344,153.6345,153.6345,9501.0
2019-08-08 14:00:00,184.57,184.57,184.22,184.25,21115.0,153.6345,153.6345,153.3431,153.3681,21115.0
2019-08-08 14:05:00,184.29,184.48,184.28,184.45,25552.0,153.4014,153.5596,153.3931,153.5346,25552.0
2019-08-08 14:10:00,184.46,184.63,184.43,184.62,4383.0,153.5429,153.6844,153.5179,153.6761,4383.0
2019-08-08 14:15:00,184.64,184.68,184.33,184.38,6021.0,153.6927,153.726,153.4347,153.4763,6021.0
2019-08-08 14:20:00,184.43,184.55,184.4,184.5,5550.0,153.5179,153.6178,153.493,153.5762,5550.0
2019-08-08 14:25:00,184.51,184.56,184.41,184.43,8733.0,153.5845,153.6261,153.5013,153.5179,8733.0
2019-08-08 14:30:00,184.44,184.54,184.38,184.43,22954.0,153.5263,153.6095,153.4763,153.5179,22954.0
2019-08-08 14:35:00,184.45,184.69,184.45,184.67,9852.0,153.5346,153.7344,153.5346,153.7177,9852.0
2019-08-08 14:40:00,184.7,184.94,184.68,184.83,12750.0,153.7427,153.9425,153.726,153.8509,12750.0
2019-08-08 14:45:00,184.85,184.94,184.45,184.54,13533.0,153.8675,153.9425,153.5346,153.6095,13533.0
2019-08-08 14:50:00,184.57,184.88,184.57,184.83,5482.0,153.6345,153.8925,153.6345,153.8509,5482.0
2019-08-08 14:55:00,184.78,184.96,184.77,184.86,7553.0,153.8093,153.9591,153.8009,153.8759,7553.0
2019-08-08 15:00:00,184.9,185.14,184.89,185.11,6187.0,153.9092,154.1089,153.9008,154.084,6187.0
2019-08-08 15:05:00,185.11,185.11,185.0,185.01,25518.0,154.084,154.084,153.9924,154.0007,25518.0
2019-08-08 15:10:00,185.01,185.01,184.76,184.76,10372.0,154.0007,154.0007,153.7926,153.7926,10372.0
2019-08-08 15:15:00,184.75,184.86,184.56,184.84,15128.0,153.7843,153.8759,153.6261,153.8592,15128.0
2019-08-08 15:20:00,184.89,184.95,184.78,184.87,7696.0,153.9008,153.9508,153.8093,153.8842,7696.0
2019-08-08 15:25:00,184.92,184.95,184.79,184.89,10571.0,153.9258,153.9508,153.8176,153.9008,10571.0
2019-08-08 15:30:00,184.88,185.11,184.88,185.04,15857.0,153.8925,154.084,153.8925,154.0257,15857.0
2019-08-08 15:35:00,185.04,185.16,185.01,185.1,33196.0,154.0257,154.1256,154.0007,154.0756,33196.0
2019-08-08 15:40:00,185.09,185.35,185.09,185.17,57111.0,154.0673,154.2837,154.0673,154.1339,57111.0
2019-08-08 15:45:00,185.13,185.28,185.01,185.03,27746.0,154.1006,154.2255,154.0007,154.0174,27746.0
2019-08-08 15:50:00,185.02,185.06,184.59,184.61,56656.0,154.009,154.0423,153.6511,153.6678,56656.0
2019-08-08 15:55:00,184.62,185.33,184.45,185.33,143429.0,153.6761,154.2671,153.5346,154.2671,143429.0
2019-08-09 09:30:00,185.15,185.9,184.98,185.89,60414.0,154.1173,154.7415,153.9757,154.7332,60414.0
2019-08-09 09:35:00,185.72,186.42,185.72,186.02,10702.0,154.5917,155.1744,154.5917,154.8414,10702.0
2019-08-09 09:40:00,185.94,186.15,185.75,185.92,7585.0,154.7748,154.9496,154.6167,154.7582,7585.0
2019-08-09 09:45:00,185.85,186.19,185.45,186.19,11638.0,154.6999,154.9829,154.367,154.9829,11638.0
2019-08-09 09:50:00,186.19,186.19,185.55,185.75,14202.0,154.9829,154.9829,154.4502,154.6167,14202.0
2019-08-09 09:55:00,185.74,185.8,185.43,185.43,14237.0,154.6084,154.6583,154.3503,154.3503,14237.0
2019-08-09 10:00:00,185.47,185.74,185.43,185.64,14354.0,154.3836,154.6084,154.3503,154.5251,14354.0
2019-08-09 10:05:00,185.65,185.81,185.12,185.4,13283.0,154.5335,154.6666,154.0923,154.3254,13283.0
2019-08-09 10:10:00,185.33,185.63,185.31,185.42,8371.0,154.2671,154.5168,154.2504,154.342,8371.0
2019-08-09 10:15:00,185.39,185.39,184.68,185.0,37996.0,154.317,154.317,153.726,153.9924,37996.0
2019-08-09 10:20:00,185.01,185.26,184.71,184.88,13638.0,154.0007,154.2088,153.751,153.8925,13638.0
2019-08-09 10:25:00,184.92,185.11,184.65,184.67,29931.0,153.9258,154.084,153.7011,153.7177,29931.0
2019-08-09 10:30:00,184.68,184.93,184.04,184.11,11075.0,153.726,153.9341,153.1933,153.2516,11075.0
2019-08-09 10:35:00,184.09,184.54,184.09,184.28,7868.0,153.2349,153.6095,153.2349,153.3931,7868.0
2019-08-09 10:40:00,184.29,184.34,184.1,184.19,5859.0,153.4014,153.443,153.2432,153.3182,5859.0
2019-08-09 10:45:00,184.23,184.31,184.0,184.15,15416.0,153.3515,153.418,153.16,153.2849,15416.0
2019-08-09 10:50:00,184.2,184.94,184.2,184.94,5565.0,153.3265,153.9425,153.3265,153.9425,5565.0
2019-08-09 10:55:00,184.84,185.11,184.75,185.03,8589.0,153.8592,154.084,153.7843,154.0174,8589.0
2019-08-09 11:00:00,184.95,185.11,184.77,184.89,8241.0,153.9508,154.084,153.8009,153.9008,8241.0
2019-08-09 11:05:00,184.88,184.95,184.4,184.5,11777.0,153.8925,153.9508,153.493,153.5762,11777.0
2019-08-09 11:10:00,184.39,184.61,184.38,184.43,5203.0,153.4846,153.6678,153.4763,153.5179,5203.0
2019-08-09 11:15:00,184.41,184.53,184.2,184.25,5650.0,153.5013,153.6012,153.3265,153.3681,5650.0
2019-08-09 11:20:00,184.17,184.19,183.8,183.8,18429.0,153.3015,153.3182,152.9935,152.9935,18429.0
2019-08-09 11:25:00,183.79,183.94,182.99,182.99,21230.0,152.9852,153.1101,152.3193,152.3193,21230.0
2019-08-09 11:30:00,182.91,183.42,182.91,183.33,17809.0,152.2527,152.6772,152.2527,152.6023,17809.0
2019-08-09 11:35:00,183.26,183.46,183.16,183.2,16366.0,152.544,152.7105,152.4608,152.4941,16366.0
2019-08-09 11:40:00,183.14,183.44,183.12,183.34,7847.0,152.4441,152.6939,152.4275,152.6106,7847.0
2019-08-09 11:45:00,183.31,183.67,183.24,183.57,5747.0,152.5857,152.8853,152.5274,152.8021,5747.0
2019-08-09 11:50:00,183.62,183.67,183.22,183.22,12403.0,152.8437,152.8853,152.5107,152.5107,12403.0
2019-08-09 11:55:00,183.14,183.34,182.82,183.0,11855.0,152.4441,152.6106,152.1778,152.3276,11855.0
2019-08-09 12:00:00,182.99,183.35,182.97,183.35,12519.0,152.3193,152.619,152.3026,152.619,12519.0
2019-08-09 12:05:00,183.34,183.35,183.08,183.09,30222.0,152.6106,152.619,152.3942,152.4025,30222.0
2019-08-09 12:10:00,183.12,183.33,183.09,183.23,36451.0,152.4275,152.6023,152.4025,152.5191,36451.0
2019-08-09 12:15:00,183.26,183.35,183.1,183.13,17908.0,152.544,152.619,152.4109,152.4358,17908.0
2019-08-09 12:20:00,183.11,183.3,182.93,183.24,7398.0,152.4192,152.5773,152.2693,152.5274,7398.0
2019-08-09 12:25:00,183.23,183.25,183.01,183.15,12806.0,152.5191,152.5357,152.3359,152.4525,12806.0
2019-08-09 12:30:00,183.16,183.28,183.07,183.12,31035.0,152.4608,152.5607,152.3859,152.4275,31035.0
2019-08-09 12:35:00,183.11,183.17,182.93,183.17,6123.0,152.4192,152.4691,152.2693,152.4691,6123.0
2019-08-09 12:40:00,183.12,183.36,183.1,183.13,25654.0,152.4275,152.6273,152.4109,152.4358,25654.0
2019-08-09 12:45:00,183.16,183.36,183.16,183.3,12576.0,152.4608,152.6273,152.4608,152.5773,12576.0
2019-08-09 12:50:00,183.35,184.03,183.26,184.03,33974.0,152.619,153.185,152.544,153.185,33974.0
2019-08-09 12:55:00,184.11,184.36,183.76,183.76,27275.0,153.2516,153.4597,152.9602,152.9602,27275.0
2019-08-09 13:00:00,183.71,183.96,183.68,183.76,7324.0,152.9186,153.1267,152.8936,152.9602,7324.0
2019-08-09 13:05:00,183.75,183.8,183.54,183.66,13025.0,152.9519,152.9935,152.7771,152.877,13025.0
2019-08-09 13:10:00,183.67,183.8,183.52,183.68,36277.0,152.8853,152.9935,152.7605,152.8936,36277.0
2019-08-09 13:15:00,183.68,184.12,183.51,184.01,35000.0,152.8936,153.2599,152.7521,153.1683,35000.0
2019-08-09 13:20:00,184.06,184.27,183.95,184.01,19499.0,153.2099,153.3848,153.1184,153.1683,19499.0
2019-08-09 13:25:00,184.03,184.25,184.02,184.05,17268.0,153.185,153.3681,153.1767,153.2016,17268.0
2019-08-09 13:30:00,184.01,184.38,184.01,184.24,99969.0,153.1683,153.4763,153.1683,153.3598,99969.0
2019-08-09 13:35:00,184.29,184.74,184.23,184.74,15255.0,153.4014,153.776,153.3515,153.776,15255.0
2019-08-09 13:40:00,184.75,184.85,184.69,184.72,5145.0,153.7843,153.8675,153.7344,153.7593,5145.0
2019-08-09 13:45:00,184.72,184.76,184.43,184.62,9723.0,153.7593,153.7926,153.5179,153.6761,9723.0
2019-08-09 13:50:00,184.6,184.78,184.6,184.76,17469.0,153.6594,153.8093,153.6594,153.7926,17469.0
2019-08-09 13:55:00,184.79,184.79,184.6,184.67,4907.0,153.8176,153.8176,153.6594,153.7177,4907.0
2019-08-09 14:00:00,184.66,184.7,184.51,184.64,5588.0,153.7094,153.7427,153.5845,153.6927,5588.0
2019-08-09 14:05:00,184.7,184.85,184.65,184.72,20636.0,153.7427,153.8675,153.7011,153.7593,20636.0
2019-08-09 14:10:00,184.68,184.81,184.65,184.65,3823.0,153.726,153.8342,153.7011,153.7011,3823.0
2019-08-09 14:15:00,184.74,184.74,184.5,184.56,12315.0,153.776,153.776,153.5762,153.6261,12315.0
2019-08-09 14:20:00,184.55,184.6,184.39,184.54,15938.0,153.6178,153.6594,153.4846,153.6095,15938.0
2019-08-09 14:25:00,184.57,184.6,184.44,184.49,51518.0,153.6345,153.6594,153.5263,153.5679,51518.0
2019-08-09 14:30:00,184.5,184.81,184.4,184.69,50486.0,153.5762,153.8342,153.493,153.7344,50486.0
2019-08-09 14:35:00,184.65,184.65,184.17,184.43,9751.0,153.7011,153.7011,153.3015,153.5179,9751.0
2019-08-09 14:40:00,184.39,184.62,184.38,184.5,4396.0,153.4846,153.6761,153.4763,153.5762,4396.0
2019-08-09 14:45:00,184.46,184.64,184.44,184.61,12416.0,153.5429,153.6927,153.5263,153.6678,12416.0
2019-08-09 14:50:00,184.6,184.62,184.5,184.62,6993.0,153.6594,153.6761,153.5762,153.6761,6993.0
2019-08-09 14:55:00,184.62,184.73,184.42,184.53,17498.0,153.6761,153.7677,153.5096,153.6012,17498.0
2019-08-09 15:00:00,184.55,184.87,184.46,184.81,14101.0,153.6178,153.8842,153.5429,153.8342,14101.0
2019-08-09 15:05:00,184.81,184.99,184.74,184.91,75733.0,153.8342,153.9841,153.776,153.9175,75733.0
2019-08-09 15:10:00,184.87,184.95,184.8,184.83,24538.0,153.8842,153.9508,153.8259,153.8509,24538.0
2019-08-09 15:15:00,184.84,184.89,184.58,184.72,21673.0,153.8592,153.9008,153.6428,153.7593,21673.0
2019-08-09 15:20:00,184.74,184.78,184.61,184.77,26129.0,153.776,153.8093,153.6678,153.8009,26129.0
2019-08-09 15:25:00,184.76,184.76,184.59,184.66,32069.0,153.7926,153.7926,153.6511,153.7094,32069.0
2019-08-09 15:30:00,184.69,194.39,184.63,193.95,1021403.0,153.7344,161.8086,153.6844,161.4423,1021403.0
2019-08-09 15:35:00,193.42,200.0,191.84,199.28,1115193.0,161.0011,166.4783,159.686,165.8789,1115193.0
2019-08-09 15:40:00,199.26,200.0,197.49,198.83,806284.0,165.8623,166.4783,164.389,165.5044,806284.0
2019-08-09 15:45:00,198.71,199.13,193.0,193.27,543466.0,165.4045,165.7541,160.6515,160.8763,543466.0
2019-08-09 15:50:00,193.25,197.09,193.06,196.25,547921.0,160.8596,164.056,160.7015,163.3568,547921.0
2019-08-09 15:55:00,196.25,196.4,194.64,196.4,1003870.0,163.3568,163.4817,162.0166,163.4817,1003870.0
2019-08-12 09:30:00,197.9,206.11,197.25,204.81,690852.0,164.7302,171.5642,164.1892,170.4821,690852.0
2019-08-12 09:35:00,204.56,205.62,203.18,203.26,341487.0,170.274,171.1563,169.1253,169.1919,341487.0
2019-08-12 09:40:00,203.38,204.4,202.44,203.48,177321.0,169.2917,170.1408,168.5093,169.375,177321.0
2019-08-12 09:45:00,203.59,205.33,203.59,205.01,222802.0,169.4666,170.9149,169.4666,170.6485,222802.0
2019-08-12 09:50:00,204.97,207.35,204.54,205.13,266396.0,170.6153,172.5963,170.2573,170.7484,266396.0
2019-08-12 09:55:00,205.08,206.47,204.57,204.84,193529.0,170.7068,171.8638,170.2823,170.507,193529.0
2019-08-12 10:00:00,204.84,205.35,204.2,204.83,112559.0,170.507,170.9316,169.9743,170.4987,112559.0
2019-08-12 10:05:00,204.74,205.24,203.82,205.03,162603.0,170.4238,170.84,169.658,170.6652,162603.0
2019-08-12 10:10:00,205.03,205.4,204.78,205.16,104824.0,170.6652,170.9732,170.4571,170.7734,104824.0
2019-08-12 10:15:00,205.13,205.78,204.92,205.7,85933.0,170.7484,171.2895,170.5736,171.2229,85933.0
2019-08-12 10:20:00,205.64,205.9,205.4,205.49,68618.0,171.173,171.3894,170.9732,171.0481,68618.0
2019-08-12 10:25:00,205.49,205.71,205.13,205.16,87345.0,171.0481,171.2312,170.7484,170.7734,87345.0
2019-08-12 10:30:00,205.13,205.68,204.96,205.28,117727.0,170.7484,171.2062,170.6069,170.8733,117727.0
2019-08-12 10:35:00,205.26,206.02,205.21,205.94,56685.0,170.8566,171.4893,170.815,171.4227,56685.0
2019-08-12 10:40:00,205.94,206.0,205.43,205.67,76294.0,171.4227,171.4726,170.9982,171.1979,76294.0
2019-08-12 10:45:00,205.7,205.7,204.85,205.25,109082.0,171.2229,171.2229,170.5154,170.8483,109082.0
2019-08-12 10:50:00,205.24,205.37,204.9,205.17,55105.0,170.84,170.9482,170.557,170.7817,55105.0
2019-08-12 10:55:00,205.17,205.89,205.01,205.52,100065.0,170.7817,171.3811,170.6485,171.0731,100065.0
2019-08-12 11:00:00,205.5,205.82,205.23,205.47,94703.0,171.0564,171.3228,170.8317,171.0314,94703.0
2019-08-12 11:05:00,205.47,206.19,205.2,206.14,95819.0,171.0314,171.6308,170.8067,171.5891,95819.0
2019-08-12 11:10:00,206.09,206.49,205.97,206.23,98831.0,171.5475,171.8805,171.4476,171.6641,98831.0
2019-08-12 11:15:00,206.23,206.58,205.86,206.12,86527.0,171.6641,171.9554,171.3561,171.5725,86527.0
2019-08-12 11:20:00,206.12,206.16,205.3,205.81,75990.0,171.5725,171.6058,170.8899,171.3145,75990.0
2019-08-12 11:25:00,205.86,206.2,205.75,206.09,59442.0,171.3561,171.6391,171.2645,171.5475,59442.0
2019-08-12 11:30:00,206.13,206.93,205.85,206.21,75170.0,171.5808,172.2467,171.3478,171.6474,75170.0
2019-08-12 11:35:00,206.23,206.9,206.21,206.6,57889.0,171.6641,172.2218,171.6474,171.972,57889.0
2019-08-12 11:40:00,206.56,207.32,206.32,207.02,101900.0,171.9388,172.5714,171.739,172.3217,101900.0
2019-08-12 11:45:00,207.11,207.73,206.95,207.73,76945.0,172.3966,172.9127,172.2634,172.9127,76945.0
2019-08-12 11:50:00,207.69,208.78,207.61,208.65,167228.0,172.8794,173.7867,172.8128,173.6785,167228.0
2019-08-12 11:55:00,208.58,208.61,208.11,208.13,88777.0,173.6202,173.6452,173.229,173.2456,88777.0
2019-08-12 12:00:00,208.12,208.12,206.5,206.89,67881.0,173.2373,173.2373,171.8888,172.2134,67881.0
2019-08-12 12:05:00,206.96,207.64,206.91,207.51,60612.0,172.2717,172.8377,172.2301,172.7295,60612.0
2019-08-12 12:10:00,207.57,208.19,207.51,208.07,39515.0,172.7795,173.2956,172.7295,173.1957,39515.0
2019-08-12 12:15:00,208.04,208.2,207.61,207.72,73851.0,173.1707,173.3039,172.8128,172.9043,73851.0
2019-08-12 12:20:00,207.7,207.95,207.22,207.88,44441.0,172.8877,173.0958,172.4881,173.0375,44441.0
2019-08-12 12:25:00,207.89,207.92,207.34,207.34,39221.0,173.0458,173.0708,172.588,172.588,39221.0
2019-08-12 12:30:00,207.28,207.76,207.03,207.75,29356.0,172.5381,172.9376,172.33,172.9293,29356.0
2019-08-12 12:35:00,207.75,208.32,207.67,208.26,37409.0,172.9293,173.4038,172.8627,173.3538,37409.0
2019-08-12 12:40:00,208.21,208.53,208.06,208.26,60510.0,173.3122,173.5786,173.1873,173.3538,60510.0
2019-08-12 12:45:00,208.25,208.39,208.18,208.25,50725.0,173.3455,173.462,173.2872,173.3455,50725.0
2019-08-12 12:50:00,208.25,208.4,207.54,207.85,98845.0,173.3455,173.4704,172.7545,173.0125,98845.0
2019-08-12 12:55:00,207.86,207.86,207.39,207.4,33099.0,173.0209,173.0209,172.6296,172.638,33099.0
2019-08-12 13:00:00,207.36,207.47,207.09,207.2,26050.0,172.6047,172.6962,172.3799,172.4715,26050.0
2019-08-12 13:05:00,207.17,207.52,206.83,206.9,68139.0,172.4465,172.7378,172.1635,172.2218,68139.0
2019-08-12 13:10:00,206.89,207.13,206.88,207.06,30635.0,172.2134,172.4132,172.2051,172.3549,30635.0
2019-08-12 13:15:00,207.04,207.12,206.49,206.57,46908.0,172.3383,172.4049,171.8805,171.9471,46908.0
2019-08-12 13:20:00,206.57,206.6,206.3,206.39,33410.0,171.9471,171.972,171.7223,171.7972,33410.0
2019-08-12 13:25:00,206.35,206.71,206.33,206.63,35756.0,171.764,172.0636,171.7473,171.997,35756.0
2019-08-12 13:30:00,206.59,206.65,205.6,205.61,53085.0,171.9637,172.0137,171.1397,171.148,53085.0
2019-08-12 13:35:00,205.63,205.98,205.51,205.84,39303.0,171.1646,171.456,171.0647,171.3394,39303.0
2019-08-12 13:40:00,205.83,206.19,205.68,205.94,39182.0,171.3311,171.6308,171.2062,171.4227,39182.0
2019-08-12 13:45:00,205.89,206.08,205.35,205.35,42047.0,171.3811,171.5392,170.9316,170.9316,42047.0
2019-08-12 13:50:00,205.44,205.44,204.95,205.29,57898.0,171.0065,171.0065,170.5986,170.8816,57898.0
2019-08-12 13:55:00,205.24,205.63,204.93,205.27,65925.0,170.84,171.1646,170.582,170.865,65925.0
2019-08-12 14:00:00,205.3,205.43,205.12,205.25,57318.0,170.8899,170.9982,170.7401,170.8483,57318.0
2019-08-12 14:05:00,205.23,205.33,204.91,205.28,61435.0,170.8317,170.9149,170.5653,170.8733,61435.0
2019-08-12 14:10:00,205.25,205.75,205.23,205.66,46544.0,170.8483,171.2645,170.8317,171.1896,46544.0
2019-08-12 14:15:00,205.68,205.7,205.13,205.23,43512.0,171.2062,171.2229,170.7484,170.8317,43512.0
2019-08-12 14:20:00,205.22,205.26,204.53,204.73,65050.0,170.8233,170.8566,170.249,170.4155,65050.0
2019-08-12 14:25:00,204.75,205.09,204.71,205.06,41292.0,170.4321,170.7151,170.3988,170.6902,41292.0
2019-08-12 14:30:00,205.12,205.43,204.93,205.27,45435.0,170.7401,170.9982,170.582,170.865,45435.0
2019-08-12 14:35:00,205.28,205.37,204.94,205.31,48031.0,170.8733,170.9482,170.5903,170.8983,48031.0
2019-08-12 14:40:00,205.33,205.42,205.0,205.27,56312.0,170.9149,170.9898,170.6402,170.865,56312.0
2019-08-12 14:45:00,205.28,205.87,205.22,205.8,70196.0,170.8733,171.3644,170.8233,171.3061,70196.0
2019-08-12 14:50:00,205.79,206.14,205.78,206.01,80414.0,171.2978,171.5891,171.2895,171.4809,80414.0
2019-08-12 14:55:00,206.03,206.05,205.35,205.67,56826.0,171.4976,171.5142,170.9316,171.1979,56826.0
2019-08-12 15:00:00,205.71,206.06,205.56,205.97,43050.0,171.2312,171.5226,171.1064,171.4476,43050.0
2019-08-12 15:05:00,205.99,206.17,205.74,205.94,63813.0,171.4643,171.6141,171.2562,171.4227,63813.0
2019-08-12 15:10:00,205.94,206.13,205.85,206.0,56652.0,171.4227,171.5808,171.3478,171.4726,56652.0
2019-08-12 15:15:00,205.97,206.02,205.41,205.83,55654.0,171.4476,171.4893,170.9815,171.3311,55654.0
2019-08-12 15:20:00,205.79,205.82,205.39,205.55,58971.0,171.2978,171.3228,170.9649,171.098,58971.0
2019-08-12 15:25:00,205.49,205.83,205.17,205.62,72487.0,171.0481,171.3311,170.7817,171.1563,72487.0
2019-08-12 15:30:00,205.65,205.94,205.54,205.88,79777.0,171.1813,171.4227,171.0897,171.3727,79777.0
2019-08-12 15:35:00,205.88,206.22,205.8,206.09,115896.0,171.3727,171.6557,171.3061,171.5475,115896.0
2019-08-12 15:40:00,206.08,206.24,205.87,206.08,118747.0,171.5392,171.6724,171.3644,171.5392,118747.0
2019-08-12 15:45:00,206.09,206.78,206.06,206.53,147779.0,171.5475,172.1219,171.5226,171.9138,147779.0
2019-08-12 15:50:00,206.48,206.76,206.48,206.55,168665.0,171.8722,172.1052,171.8722,171.9304,168665.0
2019-08-12 15:55:00,206.54,206.56,205.58,205.75,509941.0,171.9221,171.9388,171.123,171.2645,509941.0
2019-08-13 09:30:00,203.43,208.85,203.0,208.3,272594.0,169.3334,173.8449,168.9754,173.3871,272594.0
2019-08-13 09:35:00,208.26,209.05,207.52,208.45,157372.0,173.3538,174.0114,172.7378,173.512,157372.0
2019-08-13 09:40:00,208.5,209.0,207.61,208.96,83793.0,173.5536,173.9698,172.8128,173.9365,83793.0
2019-08-13 09:45:00,209.03,211.48,208.64,210.91,149683.0,173.9948,176.0341,173.6701,175.5597,149683.0
2019-08-13 09:50:00,210.92,211.11,210.1,210.93,92073.0,175.568,175.7261,174.8854,175.5763,92073.0
2019-08-13 09:55:00,210.73,211.9,210.6,210.87,71160.0,175.4098,176.3837,175.3016,175.5264,71160.0
2019-08-13 10:00:00,210.68,210.68,209.02,209.85,65389.0,175.3682,175.3682,173.9864,174.6773,65389.0
2019-08-13 10:05:00,209.81,210.21,207.73,208.01,84217.0,174.644,174.977,172.9127,173.1457,84217.0
2019-08-13 10:10:00,208.07,208.61,207.81,208.07,69036.0,173.1957,173.6452,172.9792,173.1957,69036.0
2019-08-13 10:15:00,208.05,209.79,208.05,209.78,71187.0,173.179,174.6274,173.179,174.6191,71187.0
2019-08-13 10:20:00,209.78,209.79,209.32,209.36,32409.0,174.6191,174.6274,174.2362,174.2694,32409.0
2019-08-13 10:25:00,209.34,209.91,208.93,209.65,53985.0,174.2528,174.7273,173.9115,174.5108,53985.0
2019-08-13 10:30:00,209.7,209.74,209.24,209.41,34759.0,174.5525,174.5858,174.1696,174.3111,34759.0
2019-08-13 10:35:00,209.47,209.94,209.24,209.24,47364.0,174.361,174.7522,174.1696,174.1696,47364.0
2019-08-13 10:40:00,209.24,209.37,208.61,208.89,39920.0,174.1696,174.2778,173.6452,173.8782,39920.0
2019-08-13 10:45:00,208.91,209.36,207.98,208.06,50022.0,173.8949,174.2694,173.1207,173.1873,50022.0
2019-08-13 10:50:00,208.09,208.62,207.98,208.55,41395.0,173.2123,173.6535,173.1207,173.5952,41395.0
2019-08-13 10:55:00,208.47,208.65,207.5,207.77,44825.0,173.5286,173.6785,172.7212,172.9459,44825.0
2019-08-13 11:00:00,207.7,208.31,207.6,207.7,43409.0,172.8877,173.3954,172.8044,172.8877,43409.0
2019-08-13 11:05:00,207.76,208.53,207.74,207.91,59483.0,172.9376,173.5786,172.921,173.0625,59483.0
2019-08-13 11:10:00,207.79,208.15,207.42,207.88,45410.0,172.9626,173.2623,172.6546,173.0375,45410.0
2019-08-13 11:15:00,208.03,208.03,206.81,206.92,21978.0,173.1624,173.1624,172.1469,172.2384,21978.0
2019-08-13 11:20:00,206.93,207.31,206.54,206.56,53161.0,172.2467,172.563,171.9221,171.9388,53161.0
2019-08-13 11:25:00,206.54,207.09,206.4,206.53,34926.0,171.9221,172.3799,171.8056,171.9138,34926.0
2019-08-13 11:30:00,206.58,206.73,205.96,206.0,30956.0,171.9554,172.0803,171.4393,171.4726,30956.0
2019-08-13 11:35:00,206.09,206.45,205.68,206.29,35738.0,171.5475,171.8472,171.2062,171.714,35738.0
2019-08-13 11:40:00,206.26,206.91,206.23,206.91,36738.0,171.689,172.2301,171.6641,172.2301,36738.0
2019-08-13 11:45:00,206.84,207.15,206.71,207.13,26062.0,172.1718,172.4299,172.0636,172.4132,26062.0
2019-08-13 11:50:00,207.14,207.19,206.43,207.19,30721.0,172.4215,172.4632,171.8305,172.4632,30721.0
2019-08-13 11:55:00,207.19,207.6,207.11,207.38,25929.0,172.4632,172.8044,172.3966,172.6213,25929.0
2019-08-13 12:00:00,207.39,207.76,206.83,206.84,27793.0,172.6296,172.9376,172.1635,172.1718,27793.0
2019-08-13 12:05:00,206.81,207.06,206.61,206.91,19764.0,172.1469,172.3549,171.9804,172.2301,19764.0
2019-08-13 12:10:00,206.99,207.01,206.56,206.95,19067.0,172.2967,172.3133,171.9388,172.2634,19067.0
2019-08-13 12:15:00,206.99,207.55,206.82,207.26,44907.0,172.2967,172.7628,172.1552,172.5214,44907.0
2019-08-13 12:20:00,207.32,208.49,207.31,207.95,82342.0,172.5714,173.5453,172.563,173.0958,82342.0
2019-08-13 12:25:00,207.9,207.95,207.6,207.7,30551.0,173.0542,173.0958,172.8044,172.8877,30551.0
2019-08-13 12:30:00,207.7,207.7,206.79,206.89,31905.0,172.8877,172.8877,172.1302,172.2134,31905.0
2019-08-13 12:35:00,206.89,207.11,206.44,206.62,46219.0,172.2134,172.3966,171.8389,171.9887,46219.0
2019-08-13 12:40:00,206.63,206.84,206.42,206.66,19811.0,171.997,172.1718,171.8222,172.022,19811.0
2019-08-13 12:45:00,206.66,206.89,206.63,206.89,19092.0,172.022,172.2134,171.997,172.2134,19092.0
2019-08-13 12:50:00,206.94,207.33,206.94,207.15,23619.0,172.2551,172.5797,172.2551,172.4299,23619.0
2019-08-13 12:55:00,207.04,207.21,206.35,206.63,17498.0,172.3383,172.4798,171.764,171.997,17498.0
2019-08-13 13:00:00,206.68,206.9,206.3,206.9,17646.0,172.0386,172.2218,171.7223,172.2218,17646.0
2019-08-13 13:05:00,206.94,207.6,206.94,207.46,29442.0,172.2551,172.8044,172.2551,172.6879,29442.0
2019-08-13 13:10:00,207.46,207.59,207.18,207.29,29615.0,172.6879,172.7961,172.4548,172.5464,29615.0
2019-08-13 13:15:00,207.45,207.45,206.78,206.89,25304.0,172.6796,172.6796,172.1219,172.2134,25304.0
2019-08-13 13:20:00,206.91,207.52,206.53,207.33,30448.0,172.2301,172.7378,171.9138,172.5797,30448.0
2019-08-13 13:25:00,207.4,207.65,207.12,207.12,14846.0,172.638,172.8461,172.4049,172.4049,14846.0
2019-08-13 13:30:00,207.09,207.28,206.83,207.16,18065.0,172.3799,172.5381,172.1635,172.4382,18065.0
2019-08-13 13:35:00,207.2,207.37,206.64,206.75,29374.0,172.4715,172.613,172.0053,172.0969,29374.0
2019-08-13 13:40:00,206.73,206.81,206.44,206.67,18158.0,172.0803,172.1469,171.8389,172.0303,18158.0
2019-08-13 13:45:00,206.65,206.72,206.36,206.64,18032.0,172.0137,172.0719,171.7723,172.0053,18032.0
2019-08-13 13:50:00,206.69,206.75,206.31,206.4,20857.0,172.047,172.0969,171.7307,171.8056,20857.0
2019-08-13 13:55:00,206.4,206.56,206.25,206.55,22660.0,171.8056,171.9388,171.6807,171.9304,22660.0
2019-08-13 14:00:00,206.58,206.59,206.26,206.46,18305.0,171.9554,171.9637,171.689,171.8555,18305.0
2019-08-13 14:05:00,206.45,206.5,206.25,206.45,19057.0,171.8472,171.8888,171.6807,171.8472,19057.0
2019-08-13 14:10:00,206.5,206.6,206.25,206.3,25267.0,171.8888,171.972,171.6807,171.7223,25267.0
2019-08-13 14:15:00,206.32,206.49,206.3,206.37,23769.0,171.739,171.8805,171.7223,171.7806,23769.0
2019-08-13 14:20:00,206.38,206.46,206.0,206.17,54396.0,171.7889,171.8555,171.4726,171.6141,54396.0
2019-08-13 14:25:00,206.19,206.76,206.19,206.64,24596.0,171.6308,172.1052,171.6308,172.0053,24596.0
2019-08-13 14:30:00,206.68,206.8,206.48,206.66,24044.0,172.0386,172.1385,171.8722,172.022,24044.0
2019-08-13 14:35:00,206.65,206.93,206.48,206.93,18844.0,172.0137,172.2467,171.8722,172.2467,18844.0
2019-08-13 14:40:00,206.94,207.08,206.62,206.62,25060.0,172.2551,172.3716,171.9887,171.9887,25060.0
2019-08-13 14:45:00,206.61,206.75,206.45,206.66,28332.0,171.9804,172.0969,171.8472,172.022,28332.0
2019-08-13 14:50:00,206.72,206.72,206.01,206.05,27261.0,172.0719,172.0719,171.4809,171.5142,27261.0
2019-08-13 14:55:00,206.01,206.06,205.71,205.8,45874.0,171.4809,171.5226,171.2312,171.3061,45874.0
2019-08-13 15:00:00,205.8,206.08,205.8,205.87,30827.0,171.3061,171.5392,171.3061,171.3644,30827.0
2019-08-13 15:05:00,205.88,205.88,205.32,205.59,48983.0,171.3727,171.3727,170.9066,171.1313,48983.0
2019-08-13 15:10:00,205.54,205.85,205.5,205.84,43306.0,171.0897,171.3478,171.0564,171.3394,43306.0
2019-08-13 15:15:00,205.84,205.84,205.5,205.66,32687.0,171.3394,171.3394,171.0564,171.1896,32687.0
2019-08-13 15:20:00,205.63,205.66,205.25,205.34,44277.0,171.1646,171.1896,170.8483,170.9232,44277.0
2019-08-13 15:25:00,205.37,205.53,205.11,205.49,39465.0,170.9482,171.0814,170.7318,171.0481,39465.0
2019-08-13 15:30:00,205.48,205.94,205.46,205.87,46845.0,171.0398,171.4227,171.0231,171.3644,46845.0
2019-08-13 15:35:00,205.88,206.17,205.62,205.62,46492.0,171.3727,171.6141,171.1563,171.1563,46492.0
2019-08-13 15:40:00,205.64,205.89,205.39,205.49,69558.0,171.173,171.3811,170.9649,171.0481,69558.0
2019-08-13 15:45:00,205.49,205.6,205.14,205.55,427202.0,171.0481,171.1397,170.7568,171.098,427202.0
2019-08-13 15:50:00,205.54,206.18,205.5,206.04,92291.0,171.0897,171.6224,171.0564,171.5059,92291.0
2019-08-13 15:55:00,206.01,206.17,205.74,206.13,226883.0,171.4809,171.6141,171.2562,171.5808,226883.0
2019-08-14 09:30:00,202.81,204.5,202.71,203.99,140855.0,170.0482,171.4652,169.9643,171.0375,140855.0
2019-08-14 09:35:00,203.79,204.42,203.65,204.24,48780.0,170.8699,171.3981,170.7525,171.2472,48780.0
2019-08-14 09:40:00,204.23,205.4,203.82,204.4,84474.0,171.2388,172.2198,170.895,171.3813,84474.0
2019-08-14 09:45:00,204.26,204.42,203.44,203.72,41268.0,171.2639,171.3981,170.5764,170.8112,41268.0
2019-08-14 09:50:00,203.58,203.97,202.25,202.79,60961.0,170.6938,171.0208,169.5786,170.0314,60961.0
2019-08-14 09:55:00,202.7,203.16,202.26,203.15,47374.0,169.9559,170.3416,169.587,170.3332,47374.0
2019-08-14 10:00:00,203.03,203.31,202.82,203.13,67312.0,170.2326,170.4674,170.0565,170.3165,67312.0
2019-08-14 10:05:00,203.16,203.2,202.77,202.79,72174.0,170.3416,170.3752,170.0146,170.0314,72174.0
2019-08-14 10:10:00,202.75,202.88,201.75,201.82,33858.0,169.9979,170.1069,169.1594,169.2181,33858.0
2019-08-14 10:15:00,201.81,202.04,201.6,201.79,25007.0,169.2097,169.4026,169.0336,169.1929,25007.0
2019-08-14 10:20:00,201.85,202.22,201.71,201.96,24754.0,169.2432,169.5535,169.1259,169.3355,24754.0
2019-08-14 10:25:00,201.95,202.46,201.92,202.24,15826.0,169.3271,169.7547,169.3019,169.5702,15826.0
2019-08-14 10:30:00,202.26,202.28,201.86,202.11,30802.0,169.587,169.6038,169.2516,169.4612,30802.0
2019-08-14 10:35:00,202.11,202.12,201.8,201.89,26857.0,169.4612,169.4696,169.2013,169.2768,26857.0
2019-08-14 10:40:00,201.83,202.32,201.7,202.15,28995.0,169.2265,169.6373,169.1175,169.4948,28995.0
2019-08-14 10:45:00,202.11,202.15,201.43,201.55,34516.0,169.4612,169.4948,168.8911,168.9917,34516.0
2019-08-14 10:50:00,201.54,202.59,201.54,202.56,39199.0,168.9833,169.8637,168.9833,169.8386,39199.0
2019-08-14 10:55:00,202.59,203.18,202.28,202.34,80452.0,169.8637,170.3584,169.6038,169.6541,80452.0
2019-08-14 11:00:00,202.34,202.36,201.97,202.0,23593.0,169.6541,169.6709,169.3439,169.369,23593.0
2019-08-14 11:05:00,201.99,202.04,201.65,201.67,13405.0,169.3606,169.4026,169.0756,169.0923,13405.0
2019-08-14 11:10:00,201.64,201.64,201.29,201.33,18601.0,169.0672,169.0672,168.7737,168.8072,18601.0
2019-08-14 11:15:00,201.26,201.48,201.03,201.36,32317.0,168.7486,168.933,168.5557,168.8324,32317.0
2019-08-14 11:20:00,201.35,201.74,201.33,201.68,24294.0,168.824,169.151,168.8072,169.1007,24294.0
2019-08-14 11:25:00,201.76,201.99,201.51,201.68,17135.0,169.1678,169.3606,168.9582,169.1007,17135.0
2019-08-14 11:30:00,201.68,202.12,201.66,202.03,15105.0,169.1007,169.4696,169.0839,169.3942,15105.0
2019-08-14 11:35:00,202.07,202.18,201.73,201.8,19283.0,169.4277,169.5199,169.1426,169.2013,19283.0
2019-08-14 11:40:00,201.84,201.86,201.34,201.39,17696.0,169.2349,169.2516,168.8156,168.8576,17696.0
2019-08-14 11:45:00,201.31,201.37,200.85,201.03,24433.0,168.7905,168.8408,168.4048,168.5557,24433.0
2019-08-14 11:50:00,201.04,201.33,200.96,201.08,16526.0,168.5641,168.8072,168.497,168.5976,16526.0
2019-08-14 11:55:00,201.02,201.11,200.63,200.94,16522.0,168.5473,168.6228,168.2203,168.4802,16522.0
2019-08-14 12:00:00,200.9,200.9,200.29,200.3,24228.0,168.4467,168.4467,167.9352,167.9436,24228.0
2019-08-14 12:05:00,200.37,200.64,200.37,200.44,19999.0,168.0023,168.2287,168.0023,168.061,19999.0
2019-08-14 12:10:00,200.5,200.81,200.26,200.73,19385.0,168.1113,168.3712,167.9101,168.3042,19385.0
2019-08-14 12:15:00,200.73,200.73,200.27,200.46,11879.0,168.3042,168.3042,167.9185,168.0778,11879.0
2019-08-14 12:20:00,200.4,200.54,200.14,200.23,16657.0,168.0275,168.1449,167.8095,167.8849,16657.0
2019-08-14 12:25:00,200.23,200.27,199.97,200.13,17837.0,167.8849,167.9185,167.6669,167.8011,17837.0
2019-08-14 12:30:00,200.15,200.64,200.15,200.56,29123.0,167.8179,168.2287,167.8179,168.1616,29123.0
2019-08-14 12:35:00,200.51,200.85,200.42,200.85,19443.0,168.1197,168.4048,168.0442,168.4048,19443.0
2019-08-14 12:40:00,200.94,200.99,200.32,200.45,16419.0,168.4802,168.5222,167.9604,168.0694,16419.0
2019-08-14 12:45:00,200.4,200.5,199.96,200.0,26457.0,168.0275,168.1113,167.6586,167.6921,26457.0
2019-08-14 12:50:00,200.06,200.14,199.9,199.93,20773.0,167.7424,167.8095,167.6082,167.6334,20773.0
2019-08-14 12:55:00,199.88,200.11,199.6,200.04,38148.0,167.5915,167.7843,167.3567,167.7256,38148.0
2019-08-14 13:00:00,200.0,200.55,199.94,200.16,36982.0,167.6921,168.1532,167.6418,167.8262,36982.0
2019-08-14 13:05:00,200.2,200.34,200.12,200.3,11685.0,167.8598,167.9772,167.7927,167.9436,11685.0
2019-08-14 13:10:00,200.29,200.75,200.28,200.66,14864.0,167.9352,168.3209,167.9269,168.2455,14864.0
2019-08-14 13:15:00,200.63,200.97,200.5,200.56,65231.0,168.2203,168.5054,168.1113,168.1616,65231.0
2019-08-14 13:20:00,200.62,200.96,200.52,200.9,23538.0,168.2119,168.497,168.1281,168.4467,23538.0
2019-08-14 13:25:00,200.89,201.4,200.85,200.93,17071.0,168.4383,168.8659,168.4048,168.4719,17071.0
2019-08-14 13:30:00,200.94,201.23,200.85,201.06,16469.0,168.4802,168.7234,168.4048,168.5809,16469.0
2019-08-14 13:35:00,201.03,201.33,200.89,201.06,16140.0,168.5557,168.8072,168.4383,168.5809,16140.0
2019-08-14 13:40:00,201.06,201.24,201.0,201.16,11182.0,168.5809,168.7318,168.5306,168.6647,11182.0
2019-08-14 13:45:00,201.16,201.16,200.78,201.06,17147.0,168.6647,168.6647,168.3461,168.5809,17147.0
2019-08-14 13:50:00,201.05,201.13,200.66,200.77,14618.0,168.5725,168.6396,168.2455,168.3377,14618.0
2019-08-14 13:55:00,200.72,200.81,200.45,200.55,24090.0,168.2958,168.3712,168.0694,168.1532,24090.0
2019-08-14 14:00:00,200.56,200.67,200.09,200.1,25187.0,168.1616,168.2539,167.7676,167.7759,25187.0
2019-08-14 14:05:00,200.15,200.21,199.99,200.07,21480.0,167.8179,167.8682,167.6837,167.7508,21480.0
2019-08-14 14:10:00,200.09,200.3,199.99,200.09,15728.0,167.7676,167.9436,167.6837,167.7676,15728.0
2019-08-14 14:15:00,200.06,200.42,200.06,200.29,19373.0,167.7424,168.0442,167.7424,167.9352,19373.0
2019-08-14 14:20:00,200.26,200.26,199.97,199.99,19707.0,167.9101,167.9101,167.6669,167.6837,19707.0
2019-08-14 14:25:00,200.0,200.22,199.97,199.99,20044.0,167.6921,167.8766,167.6669,167.6837,20044.0
2019-08-14 14:30:00,199.98,200.21,199.65,199.65,29418.0,167.6753,167.8682,167.3986,167.3986,29418.0
2019-08-14 14:35:00,199.66,199.71,199.35,199.48,25987.0,167.407,167.4489,167.1471,167.2561,25987.0
2019-08-14 14:40:00,199.47,199.77,199.4,199.65,32518.0,167.2477,167.4992,167.189,167.3986,32518.0
2019-08-14 14:45:00,199.62,199.98,199.6,199.94,23521.0,167.3735,167.6753,167.3567,167.6418,23521.0
2019-08-14 14:50:00,199.9,200.23,199.85,200.08,15653.0,167.6082,167.8849,167.5663,167.7592,15653.0
2019-08-14 14:55:00,200.06,200.15,199.92,199.94,13646.0,167.7424,167.8179,167.625,167.6418,13646.0
2019-08-14 15:00:00,199.95,200.71,199.83,200.55,20540.0,167.6502,168.2874,167.5496,168.1532,20540.0
2019-08-14 15:05:00,200.56,200.56,200.21,200.26,10684.0,168.1616,168.1616,167.8682,167.9101,10684.0
2019-08-14 15:10:00,200.32,200.4,199.76,199.78,21346.0,167.9604,168.0275,167.4909,167.5076,21346.0
2019-08-14 15:15:00,199.76,199.83,199.21,199.25,44586.0,167.4909,167.5496,167.0297,167.0632,44586.0
2019-08-14 15:20:00,199.21,199.27,198.89,198.99,40492.0,167.0297,167.08,166.7614,166.8452,40492.0
2019-08-14 15:25:00,199.01,200.16,199.01,199.61,35233.0,166.862,167.8262,166.862,167.3651,35233.0
2019-08-14 15:30:00,199.54,199.87,199.26,199.82,49530.0,167.3064,167.5831,167.0716,167.5412,49530.0
2019-08-14 15:35:00,199.84,199.95,199.51,199.69,44230.0,167.5579,167.6502,167.2812,167.4322,44230.0
2019-08-14 15:40:00,199.7,199.81,199.22,199.59,51696.0,167.4406,167.5328,167.0381,167.3483,51696.0
2019-08-14 15:45:00,199.54,200.09,199.49,199.71,37942.0,167.3064,167.7676,167.2645,167.4489,37942.0
2019-08-14 15:50:00,199.68,200.0,199.62,199.75,55149.0,167.4238,167.6921,167.3735,167.4825,55149.0
2019-08-14 15:55:00,199.73,199.74,198.72,198.82,354885.0,167.4657,167.4741,166.6189,166.7027,354885.0
2019-08-15 09:30:00,200.0,200.63,199.32,199.73,95392.0,167.6921,168.2203,167.1219,167.4657,95392.0
2019-08-15 09:35:00,199.7,200.06,199.58,199.75,42402.0,167.4406,167.7424,167.3399,167.4825,42402.0
2019-08-15 09:40:00,199.74,199.74,198.63,199.16,40750.0,167.4741,167.4741,166.5434,166.9878,40750.0
2019-08-15 09:45:00,199.2,200.07,199.04,199.96,27702.0,167.0213,167.7508,166.8872,167.6586,27702.0
2019-08-15 09:50:00,199.92,200.15,199.43,199.78,12273.0,167.625,167.8179,167.2142,167.5076,12273.0
2019-08-15 09:55:00,199.78,200.65,199.68,200.32,42467.0,167.5076,168.2371,167.4238,167.9604,42467.0
2019-08-15 10:00:00,200.16,200.33,199.68,199.92,19568.0,167.8262,167.9688,167.4238,167.625,19568.0
2019-08-15 10:05:00,199.91,200.2,199.76,200.16,17674.0,167.6166,167.8598,167.4909,167.8262,17674.0
2019-08-15 10:10:00,200.07,200.41,200.02,200.15,20101.0,167.7508,168.0359,167.7089,167.8179,20101.0
2019-08-15 10:15:00,200.08,200.41,200.08,200.22,16705.0,167.7592,168.0359,167.7592,167.8766,16705.0
2019-08-15 10:20:00,200.25,200.3,199.88,200.25,21902.0,167.9017,167.9436,167.5915,167.9017,21902.0
2019-08-15 10:25:00,200.35,200.51,199.87,199.91,15236.0,167.9856,168.1197,167.5831,167.6166,15236.0
2019-08-15 10:30:00,199.79,200.09,199.58,200.09,35884.0,167.516,167.7676,167.3399,167.7676,35884.0
2019-08-15 10:35:00,200.03,200.37,199.98,200.05,17977.0,167.7172,168.0023,167.6753,167.734,17977.0
2019-08-15 10:40:00,200.08,200.37,200.0,200.36,18903.0,167.7592,168.0023,167.6921,167.9939,18903.0
2019-08-15 10:45:00,200.54,200.63,200.0,200.04,14471.0,168.1449,168.2203,167.6921,167.7256,14471.0
2019-08-15 10:50:00,200.01,200.42,199.9,200.42,20871.0,167.7005,168.0442,167.6082,168.0442,20871.0
2019-08-15 10:55:00,200.39,200.39,200.25,200.35,19338.0,168.0191,168.0191,167.9017,167.9856,19338.0
2019-08-15 11:00:00,200.26,200.26,199.93,199.95,20678.0,167.9101,167.9101,167.6334,167.6502,20678.0
2019-08-15 11:05:00,199.92,199.97,199.4,199.52,15361.0,167.625,167.6669,167.189,167.2896,15361.0
2019-08-15 11:10:00,199.49,199.49,199.29,199.39,17627.0,167.2645,167.2645,167.0968,167.1806,17627.0
2019-08-15 11:15:00,199.42,200.09,199.29,199.85,31372.0,167.2058,167.7676,167.0968,167.5663,31372.0
2019-08-15 11:20:00,199.79,200.17,199.43,199.96,14895.0,167.516,167.8346,167.2142,167.6586,14895.0
2019-08-15 11:25:00,200.02,200.46,199.93,200.39,12783.0,167.7089,168.0778,167.6334,168.0191,12783.0
2019-08-15 11:30:00,200.54,200.54,200.22,200.4,10300.0,168.1449,168.1449,167.8766,168.0275,10300.0
2019-08-15 11:35:00,200.4,200.5,200.19,200.39,10835.0,168.0275,168.1113,167.8514,168.0191,10835.0
2019-08-15 11:40:00,200.39,200.39,200.16,200.24,11261.0,168.0191,168.0191,167.8262,167.8933,11261.0
2019-08-15 11:45:00,200.18,200.41,200.13,200.2,20460.0,167.843,168.0359,167.8011,167.8598,20460.0
2019-08-15 11:50:00,200.23,200.41,200.23,200.36,21727.0,167.8849,168.0359,167.8849,167.9939,21727.0
2019-08-15 11:55:00,200.25,200.66,200.25,200.57,48872.0,167.9017,168.2455,167.9017,168.17,48872.0
2019-08-15 12:00:00,200.52,200.74,200.3,200.74,31692.0,168.1281,168.3126,167.9436,168.3126,31692.0
2019-08-15 12:05:00,200.64,201.0,200.5,200.81,107323.0,168.2287,168.5306,168.1113,168.3712,107323.0
2019-08-15 12:10:00,200.84,200.92,200.55,200.65,33801.0,168.3964,168.4635,168.1532,168.2371,33801.0
2019-08-15 12:15:00,200.65,200.81,200.5,200.63,14458.0,168.2371,168.3712,168.1113,168.2203,14458.0
2019-08-15 12:20:00,200.6,200.82,200.5,200.6,42338.0,168.1952,168.3796,168.1113,168.1952,42338.0
2019-08-15 12:25:00,200.55,200.85,200.5,200.52,24160.0,168.1532,168.4048,168.1113,168.1281,24160.0
2019-08-15 12:30:00,200.59,200.76,200.57,200.62,9632.0,168.1868,168.3293,168.17,168.2119,9632.0
2019-08-15 12:35:00,200.65,200.8,200.5,200.53,26985.0,168.2371,168.3629,168.1113,168.1365,26985.0
2019-08-15 12:40:00,200.54,200.73,200.5,200.6,31560.0,168.1449,168.3042,168.1113,168.1952,31560.0
2019-08-15 12:45:00,200.58,200.81,200.54,200.62,24198.0,168.1784,168.3712,168.1449,168.2119,24198.0
2019-08-15 12:50:00,200.62,200.74,200.08,200.08,30333.0,168.2119,168.3126,167.7592,167.7592,30333.0
2019-08-15 12:55:00,200.13,200.34,200.08,200.33,8648.0,167.8011,167.9772,167.7592,167.9688,8648.0
2019-08-15 13:00:00,200.31,200.67,200.28,200.5,10541.0,167.952,168.2539,167.9269,168.1113,10541.0
2019-08-15 13:05:00,200.46,200.61,200.16,200.53,37316.0,168.0778,168.2036,167.8262,168.1365,37316.0
2019-08-15 13:10:00,200.52,200.52,200.26,200.27,8178.0,168.1281,168.1281,167.9101,167.9185,8178.0
2019-08-15 13:15:00,200.34,200.44,200.25,200.39,12534.0,167.9772,168.061,167.9017,168.0191,12534.0
2019-08-15 13:20:00,200.39,200.44,200.05,200.11,34919.0,168.0191,168.061,167.734,167.7843,34919.0
2019-08-15 13:25:00,200.14,200.28,200.03,200.21,61487.0,167.8095,167.9269,167.7172,167.8682,61487.0
2019-08-15 13:30:00,200.16,200.32,200.14,200.23,12798.0,167.8262,167.9604,167.8095,167.8849,12798.0
2019-08-15 13:35:00,200.22,200.24,199.95,200.11,29066.0,167.8766,167.8933,167.6502,167.7843,29066.0
2019-08-15 13:40:00,200.15,200.24,199.77,199.9,42861.0,167.8179,167.8933,167.4992,167.6082,42861.0
2019-08-15 13:45:00,199.82,199.99,199.6,199.82,37904.0,167.5412,167.6837,167.3567,167.5412,37904.0
2019-08-15 13:50:00,199.87,199.87,199.01,199.08,67868.0,167.5831,167.5831,166.862,166.9207,67868.0
2019-08-15 13:55:00,199.09,199.21,198.86,198.93,27501.0,166.9291,167.0297,166.7362,166.7949,27501.0
2019-08-15 14:00:00,199.0,199.37,198.77,198.95,20240.0,166.8536,167.1639,166.6608,166.8117,20240.0
2019-08-15 14:05:00,198.97,199.6,198.9,199.41,14163.0,166.8285,167.3567,166.7698,167.1974,14163.0
2019-08-15 14:10:00,199.49,199.95,199.49,199.88,18887.0,167.2645,167.6502,167.2645,167.5915,18887.0
2019-08-15 14:15:00,199.82,199.85,199.51,199.53,12355.0,167.5412,167.5663,167.2812,167.298,12355.0
2019-08-15 14:20:00,199.59,200.08,199.59,199.9,12579.0,167.3483,167.7592,167.3483,167.6082,12579.0
2019-08-15 14:25:00,199.84,200.05,199.77,199.82,15412.0,167.5579,167.734,167.4992,167.5412,15412.0
2019-08-15 14:30:00,199.86,199.87,199.49,199.84,14477.0,167.5747,167.5831,167.2645,167.5579,14477.0
2019-08-15 14:35:00,199.78,199.87,199.54,199.69,13807.0,167.5076,167.5831,167.3064,167.4322,13807.0
2019-08-15 14:40:00,199.72,199.87,199.61,199.84,11898.0,167.4573,167.5831,167.3651,167.5579,11898.0
2019-08-15 14:45:00,199.84,200.46,199.79,200.24,29125.0,167.5579,168.0778,167.516,167.8933,29125.0
2019-08-15 14:50:00,200.3,200.3,199.81,200.06,12979.0,167.9436,167.9436,167.5328,167.7424,12979.0
2019-08-15 14:55:00,199.93,199.99,199.8,199.86,8653.0,167.6334,167.6837,167.5244,167.5747,8653.0
2019-08-15 15:00:00,199.9,200.38,199.84,200.23,16157.0,167.6082,168.0107,167.5579,167.8849,16157.0
2019-08-15 15:05:00,200.28,200.41,199.96,200.15,13716.0,167.9269,168.0359,167.6586,167.8179,13716.0
2019-08-15 15:10:00,200.1,200.15,199.91,200.09,10438.0,167.7759,167.8179,167.6166,167.7676,10438.0
2019-08-15 15:15:00,200.04,200.19,199.83,200.13,20727.0,167.7256,167.8514,167.5496,167.8011,20727.0
2019-08-15 15:20:00,200.18,200.28,199.99,200.03,8010.0,167.843,167.9269,167.6837,167.7172,8010.0
2019-08-15 15:25:00,200.03,200.09,199.62,199.64,18889.0,167.7172,167.7676,167.3735,167.3902,18889.0
2019-08-15 15:30:00,199.62,200.04,199.55,199.81,30411.0,167.3735,167.7256,167.3148,167.5328,30411.0
2019-08-15 15:35:00,199.8,199.95,199.67,199.74,18464.0,167.5244,167.6502,167.4154,167.4741,18464.0
2019-08-15 15:40:00,199.76,200.02,199.54,199.94,28669.0,167.4909,167.7089,167.3064,167.6418,28669.0
2019-08-15 15:45:00,199.99,200.2,199.86,200.0,27737.0,167.6837,167.8598,167.5747,167.6921,27737.0
2019-08-15 15:50:00,200.0,200.16,199.83,199.93,33922.0,167.6921,167.8262,167.5496,167.6334,33922.0
2019-08-15 15:55:00,199.9,199.97,199.19,199.23,115003.0,167.6082,167.6669,167.0129,167.0465,115003.0
2019-08-16 09:30:00,201.24,202.11,200.36,201.61,210115.0,168.7318,169.4612,167.9939,169.042,210115.0
2019-08-16 09:35:00,201.6,201.66,200.6,201.49,25122.0,169.0336,169.0839,168.1952,168.9414,25122.0
2019-08-16 09:40:00,201.64,201.8,201.35,201.57,41568.0,169.0672,169.2013,168.824,169.0085,41568.0
2019-08-16 09:45:00,201.6,202.18,201.6,202.14,15189.0,169.0336,169.5199,169.0336,169.4864,15189.0
2019-08-16 09:50:00,202.25,202.29,201.64,201.65,7464.0,169.5786,169.6122,169.0672,169.0756,7464.0
2019-08-16 09:55:00,201.63,202.0,201.6,201.72,25098.0,169.0588,169.369,169.0336,169.1342,25098.0
2019-08-16 10:00:00,201.72,202.25,201.63,202.22,9686.0,169.1342,169.5786,169.0588,169.5535,9686.0
2019-08-16 10:05:00,202.26,202.46,201.75,202.09,25108.0,169.587,169.7547,169.1594,169.4445,25108.0
2019-08-16 10:10:00,202.12,202.22,201.77,202.1,28591.0,169.4696,169.5535,169.1762,169.4529,28591.0
2019-08-16 10:15:00,202.1,202.33,201.66,202.33,54042.0,169.4529,169.6457,169.0839,169.6457,54042.0
2019-08-16 10:20:00,202.31,203.24,202.31,203.2,38059.0,169.6289,170.4087,169.6289,170.3752,38059.0
2019-08-16 10:25:00,203.22,203.44,202.65,203.17,51450.0,170.3919,170.5764,169.914,170.35,51450.0
2019-08-16 10:30:00,203.05,203.11,202.82,202.84,21703.0,170.2494,170.2997,170.0565,170.0733,21703.0
2019-08-16 10:35:00,202.85,203.4,202.85,203.09,21997.0,170.0817,170.5429,170.0817,170.2829,21997.0
2019-08-16 10:40:00,203.13,203.82,203.12,203.64,23928.0,170.3165,170.895,170.3081,170.7441,23928.0
2019-08-16 10:45:00,203.65,203.69,203.34,203.58,39756.0,170.7525,170.786,170.4925,170.6938,39756.0
2019-08-16 10:50:00,203.58,203.8,203.43,203.43,21019.0,170.6938,170.8782,170.568,170.568,21019.0
2019-08-16 10:55:00,203.42,204.12,203.4,204.12,25275.0,170.5596,171.1465,170.5429,171.1465,25275.0
2019-08-16 11:00:00,204.18,204.43,204.08,204.43,16134.0,171.1969,171.4065,171.113,171.4065,16134.0
2019-08-16 11:05:00,204.43,204.75,204.43,204.63,32750.0,171.4065,171.6748,171.4065,171.5742,32750.0
2019-08-16 11:10:00,204.67,204.87,204.46,204.5,19988.0,171.6077,171.7754,171.4316,171.4652,19988.0
2019-08-16 11:15:00,204.46,204.48,204.18,204.3,19941.0,171.4316,171.4484,171.1969,171.2975,19941.0
2019-08-16 11:20:00,204.32,204.8,204.3,204.66,18279.0,171.3142,171.7167,171.2975,171.5993,18279.0
2019-08-16 11:25:00,204.75,204.78,204.47,204.78,21843.0,171.6748,171.6999,171.44,171.6999,21843.0
2019-08-16 11:30:00,204.71,204.82,204.41,204.61,16364.0,171.6412,171.7335,171.3897,171.5574,16364.0
2019-08-16 11:35:00,204.69,204.86,204.5,204.64,18681.0,171.6245,171.767,171.4652,171.5825,18681.0
2019-08-16 11:40:00,204.65,204.74,204.43,204.63,11521.0,171.5909,171.6664,171.4065,171.5742,11521.0
2019-08-16 11:45:00,204.68,204.79,204.4,204.7,23572.0,171.6161,171.7083,171.3813,171.6329,23572.0
2019-08-16 11:50:00,204.82,204.95,204.64,204.75,19799.0,171.7335,171.8425,171.5825,171.6748,19799.0
2019-08-16 11:55:00,204.79,204.92,204.73,204.82,19740.0,171.7083,171.8173,171.658,171.7335,19740.0
2019-08-16 12:00:00,204.82,205.15,204.74,205.15,40547.0,171.7335,172.0102,171.6664,172.0102,40547.0
2019-08-16 12:05:00,205.15,205.34,205.1,205.31,19528.0,172.0102,172.1695,171.9682,172.1443,19528.0
2019-08-16 12:10:00,205.38,205.46,205.06,205.16,11320.0,172.203,172.2701,171.9347,172.0185,11320.0
2019-08-16 12:15:00,205.15,205.16,204.74,205.16,20003.0,172.0102,172.0185,171.6664,172.0185,20003.0
2019-08-16 12:20:00,205.19,205.22,204.85,204.92,12979.0,172.0437,172.0689,171.7586,171.8173,12979.0
2019-08-16 12:25:00,204.87,204.9,204.34,204.35,18826.0,171.7754,171.8005,171.331,171.3394,18826.0
2019-08-16 12:30:00,204.3,204.3,204.07,204.11,12706.0,171.2975,171.2975,171.1046,171.1382,12706.0
2019-08-16 12:35:00,204.11,204.12,203.78,203.83,17551.0,171.1382,171.1465,170.8615,170.9034,17551.0
2019-08-16 12:40:00,203.88,203.91,203.62,203.62,8446.0,170.9453,170.9705,170.7273,170.7273,8446.0
2019-08-16 12:45:00,203.77,204.06,203.76,204.04,17928.0,170.8531,171.0962,170.8447,171.0795,17928.0
2019-08-16 12:50:00,204.11,204.29,204.02,204.07,31809.0,171.1382,171.2891,171.0627,171.1046,31809.0
2019-08-16 12:55:00,204.09,204.21,204.03,204.13,9040.0,171.1214,171.222,171.0711,171.1549,9040.0
2019-08-16 13:00:00,204.2,204.2,204.04,204.08,3195.0,171.2136,171.2136,171.0795,171.113,3195.0
2019-08-16 13:05:00,204.1,204.34,204.05,204.28,50001.0,171.1298,171.331,171.0879,171.2807,50001.0
2019-08-16 13:10:00,204.31,204.58,204.24,204.38,14008.0,171.3059,171.5322,171.2472,171.3645,14008.0
2019-08-16 13:15:00,204.45,204.61,204.38,204.58,9026.0,171.4232,171.5574,171.3645,171.5322,9026.0
2019-08-16 13:20:00,204.57,204.65,204.49,204.58,5203.0,171.5239,171.5909,171.4568,171.5322,5203.0
2019-08-16 13:25:00,204.56,204.66,204.54,204.57,2527.0,171.5155,171.5993,171.4987,171.5239,2527.0
2019-08-16 13:30:00,204.63,204.64,204.53,204.59,8899.0,171.5742,171.5825,171.4903,171.5406,8899.0
2019-08-16 13:35:00,204.56,204.75,204.53,204.64,8000.0,171.5155,171.6748,171.4903,171.5825,8000.0
2019-08-16 13:40:00,204.65,204.81,204.56,204.57,14127.0,171.5909,171.7251,171.5155,171.5239,14127.0
2019-08-16 13:45:00,204.53,204.54,204.38,204.48,10278.0,171.4903,171.4987,171.3645,171.4484,10278.0
2019-08-16 13:50:00,204.47,204.49,204.34,204.46,9935.0,171.44,171.4568,171.331,171.4316,9935.0
2019-08-16 13:55:00,204.44,204.61,204.41,204.43,11187.0,171.4149,171.5574,171.3897,171.4065,11187.0
2019-08-16 14:00:00,204.45,204.55,204.29,204.31,7986.0,171.4232,171.5071,171.2891,171.3059,7986.0
2019-08-16 14:05:00,204.26,204.35,204.13,204.14,5747.0,171.2639,171.3394,171.1549,171.1633,5747.0
2019-08-16 14:10:00,204.2,204.26,204.11,204.26,5276.0,171.2136,171.2639,171.1382,171.2639,5276.0
2019-08-16 14:15:00,204.25,204.41,204.19,204.36,16483.0,171.2555,171.3897,171.2052,171.3478,16483.0
2019-08-16 14:20:00,204.37,204.39,204.05,204.06,10298.0,171.3562,171.3729,171.0879,171.0962,10298.0
2019-08-16 14:25:00,204.04,204.33,203.94,204.13,25558.0,171.0795,171.3226,170.9956,171.1549,25558.0
2019-08-16 14:30:00,204.16,204.41,204.16,204.23,16795.0,171.1801,171.3897,171.1801,171.2388,16795.0
2019-08-16 14:35:00,204.23,204.6,204.23,204.48,20593.0,171.2388,171.549,171.2388,171.4484,20593.0
2019-08-16 14:40:00,204.45,204.45,204.21,204.32,14044.0,171.4232,171.4232,171.222,171.3142,14044.0
2019-08-16 14:45:00,204.35,204.51,204.3,204.33,9891.0,171.3394,171.4735,171.2975,171.3226,9891.0
2019-08-16 14:50:00,204.33,204.36,204.1,204.2,15967.0,171.3226,171.3478,171.1298,171.2136,15967.0
2019-08-16 14:55:00,204.25,204.25,203.94,203.94,12366.0,171.2555,171.2555,170.9956,170.9956,12366.0
2019-08-16 15:00:00,204.0,204.27,203.98,204.26,12678.0,171.0459,171.2723,171.0292,171.2639,12678.0
2019-08-16 15:05:00,204.27,204.32,203.99,203.99,16193.0,171.2723,171.3142,171.0375,171.0375,16193.0
2019-08-16 15:10:00,204.02,204.23,203.94,204.07,19820.0,171.0627,171.2388,170.9956,171.1046,19820.0
2019-08-16 15:15:00,204.04,204.16,203.93,204.02,23178.0,171.0795,171.1801,170.9872,171.0627,23178.0
2019-08-16 15:20:00,204.03,204.03,203.57,203.57,19970.0,171.0711,171.0711,170.6854,170.6854,19970.0
2019-08-16 15:25:00,203.63,203.7,203.45,203.57,20065.0,170.7357,170.7944,170.5848,170.6854,20065.0
2019-08-16 15:30:00,203.53,203.91,203.48,203.81,27042.0,170.6519,170.9705,170.6099,170.8866,27042.0
2019-08-16 15:35:00,203.84,203.97,203.5,203.64,30725.0,170.9118,171.0208,170.6267,170.7441,30725.0
2019-08-16 15:40:00,203.63,204.05,203.62,203.99,31460.0,170.7357,171.0879,170.7273,171.0375,31460.0
2019-08-16 15:45:00,203.97,204.1,203.93,203.99,33240.0,171.0208,171.1298,170.9872,171.0375,33240.0
2019-08-16 15:50:00,204.0,204.36,203.9,204.12,71219.0,171.0459,171.3478,170.9621,171.1465,71219.0
2019-08-16 15:55:00,204.11,204.53,203.87,203.96,162983.0,171.1382,171.4903,170.9369,171.0124,162983.0
2019-08-19 09:30:00,203.23,204.44,203.22,203.74,122310.0,170.4003,171.4149,170.3919,170.8279,122310.0
2019-08-19 09:35:00,203.83,204.61,203.67,204.42,44539.0,170.9034,171.5574,170.7692,171.3981,44539.0
2019-08-19 09:40:00,204.35,204.84,204.29,204.3,29309.0,171.3394,171.7502,171.2891,171.2975,29309.0
2019-08-19 09:45:00,204.39,204.54,204.08,204.35,68806.0,171.3729,171.4987,171.113,171.3394,68806.0
2019-08-19 09:50:00,204.35,204.49,204.13,204.2,45599.0,171.3394,171.4568,171.1549,171.2136,45599.0
2019-08-19 09:55:00,204.19,204.33,204.08,204.16,22389.0,171.2052,171.3226,171.113,171.1801,22389.0
2019-08-19 10:00:00,204.15,204.15,203.7,203.92,30985.0,171.1717,171.1717,170.7944,170.9789,30985.0
2019-08-19 10:05:00,203.84,203.91,203.36,203.39,13880.0,170.9118,170.9705,170.5093,170.5345,13880.0
2019-08-19 10:10:00,203.36,203.37,202.66,202.84,39608.0,170.5093,170.5177,169.9224,170.0733,39608.0
2019-08-19 10:15:00,202.8,202.97,202.04,202.15,32285.0,170.0398,170.1823,169.4026,169.4948,32285.0
2019-08-19 10:20:00,202.1,202.26,201.92,202.07,40242.0,169.4529,169.587,169.3019,169.4277,40242.0
2019-08-19 10:25:00,202.05,202.11,201.75,201.75,19150.0,169.4109,169.4612,169.1594,169.1594,19150.0
2019-08-19 10:30:00,201.77,202.06,201.55,202.06,28488.0,169.1762,169.4193,168.9917,169.4193,28488.0
2019-08-19 10:35:00,202.01,202.79,201.88,202.79,37153.0,169.3774,170.0314,169.2684,170.0314,37153.0
2019-08-19 10:40:00,202.79,202.83,202.13,202.14,27492.0,170.0314,170.0649,169.478,169.4864,27492.0
2019-08-19 10:45:00,202.22,202.22,201.51,201.76,37837.0,169.5535,169.5535,168.9582,169.1678,37837.0
2019-08-19 10:50:00,201.76,201.76,201.34,201.48,23394.0,169.1678,169.1678,168.8156,168.933,23394.0
2019-08-19 10:55:00,201.45,201.56,201.11,201.15,19318.0,168.9079,169.0001,168.6228,168.6563,19318.0
2019-08-19 11:00:00,201.17,201.6,201.14,201.53,17558.0,168.6731,169.0336,168.6479,168.9749,17558.0
2019-08-19 11:05:00,201.56,201.73,201.44,201.6,18448.0,169.0001,169.1426,168.8995,169.0336,18448.0
2019-08-19 11:10:00,201.54,201.98,201.53,201.98,11211.0,168.9833,169.3522,168.9749,169.3522,11211.0
2019-08-19 11:15:00,201.98,202.42,201.9,202.37,22755.0,169.3522,169.7212,169.2852,169.6792,22755.0
2019-08-19 11:20:00,202.34,202.34,202.11,202.17,14253.0,169.6541,169.6541,169.4612,169.5116,14253.0
2019-08-19 11:25:00,202.17,202.2,201.73,201.88,9126.0,169.5116,169.5367,169.1426,169.2684,9126.0
2019-08-19 11:30:00,201.93,202.13,201.71,201.94,14398.0,169.3103,169.478,169.1259,169.3187,14398.0
2019-08-19 11:35:00,201.92,202.34,201.91,202.34,10055.0,169.3019,169.6541,169.2936,169.6541,10055.0
2019-08-19 11:40:00,202.36,202.58,202.29,202.58,8808.0,169.6709,169.8553,169.6122,169.8553,8808.0
2019-08-19 11:45:00,202.59,202.65,202.4,202.49,12514.0,169.8637,169.914,169.7044,169.7799,12514.0
2019-08-19 11:50:00,202.53,202.7,202.4,202.49,15808.0,169.8134,169.9559,169.7044,169.7799,15808.0
2019-08-19 11:55:00,202.5,202.67,202.45,202.45,3900.0,169.7882,169.9308,169.7463,169.7463,3900.0
2019-08-19 12:00:00,202.47,202.51,202.18,202.46,11314.0,169.7631,169.7966,169.5199,169.7547,11314.0
2019-08-19 12:05:00,202.44,202.65,202.39,202.58,10865.0,169.7379,169.914,169.696,169.8553,10865.0
2019-08-19 12:10:00,202.59,202.86,202.59,202.86,11185.0,169.8637,170.0901,169.8637,170.0901,11185.0
2019-08-19 12:15:00,202.9,202.93,202.74,202.93,8944.0,170.1236,170.1488,169.9895,170.1488,8944.0
2019-08-19 12:20:00,202.9,203.12,202.88,203.04,18479.0,170.1236,170.3081,170.1069,170.241,18479.0
2019-08-19 12:25:00,203.1,203.1,202.95,202.95,11518.0,170.2913,170.2913,170.1655,170.1655,11518.0
2019-08-19 12:30:00,202.95,202.98,202.7,202.87,12545.0,170.1655,170.1907,169.9559,170.0985,12545.0
2019-08-19 12:35:00,202.87,203.21,202.87,203.2,13122.0,170.0985,170.3835,170.0985,170.3752,13122.0
2019-08-19 12:40:00,203.23,203.5,203.18,203.5,6124.0,170.4003,170.6267,170.3584,170.6267,6124.0
2019-08-19 12:45:00,203.54,204.05,203.51,204.05,28759.0,170.6602,171.0879,170.6351,171.0879,28759.0
2019-08-19 12:50:00,204.03,204.1,203.96,204.07,12565.0,171.0711,171.1298,171.0124,171.1046,12565.0
2019-08-19 12:55:00,204.09,204.5,204.05,204.48,15715.0,171.1214,171.4652,171.0879,171.4484,15715.0
2019-08-19 13:00:00,204.46,204.63,204.39,204.6,13327.0,171.4316,171.5742,171.3729,171.549,13327.0
2019-08-19 13:05:00,204.6,204.95,204.57,204.93,40311.0,171.549,171.8425,171.5239,171.8257,40311.0
2019-08-19 13:10:00,204.95,205.25,204.86,205.17,50673.0,171.8425,172.094,171.767,172.0269,50673.0
2019-08-19 13:15:00,205.16,205.2,204.92,205.12,23146.0,172.0185,172.0521,171.8173,171.985,23146.0
2019-08-19 13:20:00,205.19,205.43,205.16,205.18,21256.0,172.0437,172.2449,172.0185,172.0353,21256.0
2019-08-19 13:25:00,205.12,205.36,205.11,205.33,22863.0,171.985,172.1862,171.9766,172.1611,22863.0
2019-08-19 13:30:00,205.36,205.36,205.18,205.24,14189.0,172.1862,172.1862,172.0353,172.0856,14189.0
2019-08-19 13:35:00,205.34,205.38,205.19,205.25,17045.0,172.1695,172.203,172.0437,172.094,17045.0
2019-08-19 13:40:00,205.3,205.37,205.17,205.25,14068.0,172.1359,172.1946,172.0269,172.094,14068.0
2019-08-19 13:45:00,205.25,205.34,205.15,205.24,38337.0,172.094,172.1695,172.0102,172.0856,38337.0
2019-08-19 13:50:00,205.23,205.59,205.18,205.56,25537.0,172.0772,172.3791,172.0353,172.3539,25537.0
2019-08-19 13:55:00,205.5,205.8,205.48,205.8,15656.0,172.3036,172.5552,172.2869,172.5552,15656.0
2019-08-19 14:00:00,205.81,205.81,205.62,205.71,15238.0,172.5635,172.5635,172.4042,172.4797,15238.0
2019-08-19 14:05:00,205.75,205.88,205.69,205.81,12596.0,172.5132,172.6222,172.4629,172.5635,12596.0
2019-08-19 14:10:00,205.83,206.14,205.82,205.96,35206.0,172.5803,172.8402,172.5719,172.6893,35206.0
2019-08-19 14:15:00,205.95,206.09,205.89,205.96,18657.0,172.6809,172.7983,172.6306,172.6893,18657.0
2019-08-19 14:20:00,205.94,206.08,205.86,205.89,15045.0,172.6725,172.7899,172.6055,172.6306,15045.0
2019-08-19 14:25:00,205.89,206.01,205.65,205.7,25891.0,172.6306,172.7312,172.4294,172.4713,25891.0
2019-08-19 14:30:00,205.68,205.69,205.39,205.67,20415.0,172.4545,172.4629,172.2114,172.4462,20415.0
2019-08-19 14:35:00,205.65,205.81,205.54,205.62,7765.0,172.4294,172.5635,172.3372,172.4042,7765.0
2019-08-19 14:40:00,205.61,205.87,205.61,205.87,11060.0,172.3959,172.6139,172.3959,172.6139,11060.0
2019-08-19 14:45:00,205.85,206.02,205.8,205.95,31981.0,172.5971,172.7396,172.5552,172.6809,31981.0
2019-08-19 14:50:00,205.96,206.13,205.95,206.13,26095.0,172.6893,172.8319,172.6809,172.8319,26095.0
2019-08-19 14:55:00,206.13,206.13,205.96,206.04,18243.0,172.8319,172.8319,172.6893,172.7564,18243.0
2019-08-19 15:00:00,206.05,206.08,205.84,205.95,21601.0,172.7648,172.7899,172.5887,172.6809,21601.0
2019-08-19 15:05:00,205.93,206.09,205.86,205.98,16455.0,172.6642,172.7983,172.6055,172.7061,16455.0
2019-08-19 15:10:00,205.98,206.14,205.97,206.08,13479.0,172.7061,172.8402,172.6977,172.7899,13479.0
2019-08-19 15:15:00,206.08,206.09,205.97,205.99,13290.0,172.7899,172.7983,172.6977,172.7145,13290.0
2019-08-19 15:20:00,205.98,205.98,205.7,205.98,24871.0,172.7061,172.7061,172.4713,172.7061,24871.0
2019-08-19 15:25:00,206.0,206.17,205.94,206.14,13944.0,172.7229,172.8654,172.6725,172.8402,13944.0
2019-08-19 15:30:00,206.15,206.25,206.02,206.21,32548.0,172.8486,172.9325,172.7396,172.8989,32548.0
2019-08-19 15:35:00,206.23,206.5,206.11,206.21,38889.0,172.9157,173.1421,172.8151,172.8989,38889.0
2019-08-19 15:40:00,206.18,206.24,206.09,206.16,30685.0,172.8738,172.9241,172.7983,172.857,30685.0
2019-08-19 15:45:00,206.11,206.11,205.92,206.06,30495.0,172.8151,172.8151,172.6558,172.7732,30495.0
2019-08-19 15:50:00,206.07,206.25,205.91,206.21,52194.0,172.7815,172.9325,172.6474,172.8989,52194.0
2019-08-19 15:55:00,206.28,206.32,205.98,206.03,128155.0,172.9576,172.9912,172.7061,172.748,128155.0
2019-08-20 09:30:00,206.07,206.07,204.8,205.59,48878.0,172.7815,172.7815,171.7167,172.3791,48878.0
2019-08-20 09:35:00,205.48,205.61,205.16,205.24,25647.0,172.2869,172.3959,172.0185,172.0856,25647.0
2019-08-20 09:40:00,205.23,205.24,204.75,205.24,42307.0,172.0772,172.0856,171.6748,172.0856,42307.0
2019-08-20 09:45:00,205.29,205.32,204.78,205.25,45172.0,172.1275,172.1527,171.6999,172.094,45172.0
2019-08-20 09:50:00,205.33,205.42,205.07,205.22,20083.0,172.1611,172.2365,171.9431,172.0689,20083.0
2019-08-20 09:55:00,205.23,205.96,205.19,205.72,21275.0,172.0772,172.6893,172.0437,172.4881,21275.0
2019-08-20 10:00:00,205.67,205.68,205.14,205.55,68991.0,172.4462,172.4545,172.0018,172.3455,68991.0
2019-08-20 10:05:00,205.5,205.72,205.37,205.41,46713.0,172.3036,172.4881,172.1946,172.2282,46713.0
2019-08-20 10:10:00,205.32,205.51,205.1,205.16,17901.0,172.1527,172.312,171.9682,172.0185,17901.0
2019-08-20 10:15:00,205.21,205.79,205.21,205.66,13114.0,172.0605,172.5468,172.0605,172.4378,13114.0
2019-08-20 10:20:00,205.72,205.72,205.44,205.56,15457.0,172.4881,172.4881,172.2533,172.3539,15457.0
2019-08-20 10:25:00,205.57,205.69,205.4,205.41,25878.0,172.3623,172.4629,172.2198,172.2282,25878.0
2019-08-20 10:30:00,205.41,205.49,205.1,205.4,54562.0,172.2282,172.2952,171.9682,172.2198,54562.0
2019-08-20 10:35:00,205.42,205.61,205.39,205.58,31649.0,172.2365,172.3959,172.2114,172.3707,31649.0
2019-08-20 10:40:00,205.57,205.98,205.52,205.87,8269.0,172.3623,172.7061,172.3204,172.6139,8269.0
2019-08-20 10:45:00,205.88,205.91,205.55,205.58,12236.0,172.6222,172.6474,172.3455,172.3707,12236.0
2019-08-20 10:50:00,205.55,205.7,205.37,205.64,13450.0,172.3455,172.4713,172.1946,172.421,13450.0
2019-08-20 10:55:00,205.69,205.95,205.65,205.76,19671.0,172.4629,172.6809,172.4294,172.5216,19671.0
2019-08-20 11:00:00,205.79,206.12,205.79,205.89,11643.0,172.5468,172.8235,172.5468,172.6306,11643.0
2019-08-20 11:05:00,205.85,205.85,205.46,205.59,21958.0,172.5971,172.5971,172.2701,172.3791,21958.0
2019-08-20 11:10:00,205.6,205.81,205.6,205.76,15581.0,172.3875,172.5635,172.3875,172.5216,15581.0
2019-08-20 11:15:00,205.79,205.79,205.46,205.55,14842.0,172.5468,172.5468,172.2701,172.3455,14842.0
2019-08-20 11:20:00,205.55,205.56,205.4,205.55,27301.0,172.3455,172.3539,172.2198,172.3455,27301.0
2019-08-20 11:25:00,205.52,205.53,205.23,205.48,38494.0,172.3204,172.3288,172.0772,172.2869,38494.0
2019-08-20 11:30:00,205.45,205.54,205.42,205.52,19582.0,172.2617,172.3372,172.2365,172.3204,19582.0
2019-08-20 11:35:00,205.5,205.6,205.43,205.45,24197.0,172.3036,172.3875,172.2449,172.2617,24197.0
2019-08-20 11:40:00,205.45,205.53,205.41,205.44,53027.0,172.2617,172.3288,172.2282,172.2533,53027.0
2019-08-20 11:45:00,205.49,205.53,205.45,205.46,8048.0,172.2952,172.3288,172.2617,172.2701,8048.0
2019-08-20 11:50:00,205.46,205.59,205.45,205.52,11992.0,172.2701,172.3791,172.2617,172.3204,11992.0
2019-08-20 11:55:00,205.48,205.65,205.25,205.26,28506.0,172.2869,172.4294,172.094,172.1024,28506.0
2019-08-20 12:00:00,205.29,205.34,205.16,205.16,7862.0,172.1275,172.1695,172.0185,172.0185,7862.0
2019-08-20 12:05:00,205.1,205.1,204.85,204.85,9537.0,171.9682,171.9682,171.7586,171.7586,9537.0
2019-08-20 12:10:00,204.9,204.96,204.76,204.8,8295.0,171.8005,171.8509,171.6832,171.7167,8295.0
2019-08-20 12:15:00,204.79,204.86,204.51,204.86,16514.0,171.7083,171.767,171.4735,171.767,16514.0
2019-08-20 12:20:00,204.9,204.9,204.72,204.72,11490.0,171.8005,171.8005,171.6496,171.6496,11490.0
2019-08-20 12:25:00,204.76,204.81,204.6,204.66,9282.0,171.6832,171.7251,171.549,171.5993,9282.0
2019-08-20 12:30:00,204.64,204.68,204.41,204.44,9774.0,171.5825,171.6161,171.3897,171.4149,9774.0
2019-08-20 12:35:00,204.46,204.55,204.26,204.35,7652.0,171.4316,171.5071,171.2639,171.3394,7652.0
2019-08-20 12:40:00,204.3,204.36,204.22,204.26,6275.0,171.2975,171.3478,171.2304,171.2639,6275.0
2019-08-20 12:45:00,204.25,204.3,204.12,204.18,8044.0,171.2555,171.2975,171.1465,171.1969,8044.0
2019-08-20 12:50:00,204.18,204.2,204.05,204.11,6435.0,171.1969,171.2136,171.0879,171.1382,6435.0
2019-08-20 12:55:00,204.02,204.24,204.02,204.24,8286.0,171.0627,171.2472,171.0627,171.2472,8286.0
2019-08-20 13:00:00,204.24,204.46,204.18,204.25,24241.0,171.2472,171.4316,171.1969,171.2555,24241.0
2019-08-20 13:05:00,204.23,204.24,204.08,204.1,3628.0,171.2388,171.2472,171.113,171.1298,3628.0
2019-08-20 13:10:00,204.14,204.24,204.11,204.15,8302.0,171.1633,171.2472,171.1382,171.1717,8302.0
2019-08-20 13:15:00,204.18,204.18,203.7,203.81,21537.0,171.1969,171.1969,170.7944,170.8866,21537.0
2019-08-20 13:20:00,203.8,203.9,203.72,203.81,10515.0,170.8782,170.9621,170.8112,170.8866,10515.0
2019-08-20 13:25:00,203.8,203.9,203.68,203.89,10523.0,170.8782,170.9621,170.7776,170.9537,10523.0
2019-08-20 13:30:00,203.85,204.0,203.72,203.72,15165.0,170.9202,171.0459,170.8112,170.8112,15165.0
2019-08-20 13:35:00,203.69,203.78,203.51,203.66,10564.0,170.786,170.8615,170.6351,170.7609,10564.0
2019-08-20 13:40:00,203.68,203.82,203.62,203.75,7396.0,170.7776,170.895,170.7273,170.8363,7396.0
2019-08-20 13:45:00,203.72,203.8,203.6,203.6,8397.0,170.8112,170.8782,170.7105,170.7105,8397.0
2019-08-20 13:50:00,203.55,203.61,203.46,203.59,12341.0,170.6686,170.7189,170.5932,170.7022,12341.0
2019-08-20 13:55:00,203.57,203.61,203.46,203.49,25989.0,170.6854,170.7189,170.5932,170.6183,25989.0
2019-08-20 14:00:00,203.47,203.5,203.16,203.29,21680.0,170.6015,170.6267,170.3416,170.4506,21680.0
2019-08-20 14:05:00,203.27,203.37,203.14,203.19,14840.0,170.4339,170.5177,170.3249,170.3668,14840.0
2019-08-20 14:10:00,203.18,203.22,203.12,203.18,11326.0,170.3584,170.3919,170.3081,170.3584,11326.0
2019-08-20 14:15:00,203.19,203.28,203.07,203.25,17575.0,170.3668,170.4422,170.2662,170.4171,17575.0
2019-08-20 14:20:00,203.23,203.47,202.96,203.34,21162.0,170.4003,170.6015,170.1739,170.4925,21162.0
2019-08-20 14:25:00,203.34,203.48,203.27,203.43,10463.0,170.4925,170.6099,170.4339,170.568,10463.0
2019-08-20 14:30:00,203.41,203.68,203.36,203.62,9123.0,170.5512,170.7776,170.5093,170.7273,9123.0
2019-08-20 14:35:00,203.69,203.76,203.59,203.59,7250.0,170.786,170.8447,170.7022,170.7022,7250.0
2019-08-20 14:40:00,203.58,203.65,203.33,203.33,17249.0,170.6938,170.7525,170.4842,170.4842,17249.0
2019-08-20 14:45:00,203.32,203.58,203.26,203.5,17357.0,170.4758,170.6938,170.4255,170.6267,17357.0
2019-08-20 14:50:00,203.49,203.53,203.31,203.44,13484.0,170.6183,170.6519,170.4674,170.5764,13484.0
2019-08-20 14:55:00,203.5,203.64,203.42,203.64,7489.0,170.6267,170.7441,170.5596,170.7441,7489.0
2019-08-20 15:00:00,203.59,203.59,203.32,203.33,12065.0,170.7022,170.7022,170.4758,170.4842,12065.0
2019-08-20 15:05:00,203.35,203.47,203.26,203.41,22887.0,170.5009,170.6015,170.4255,170.5512,22887.0
2019-08-20 15:10:00,203.39,203.43,203.25,203.27,16546.0,170.5345,170.568,170.4171,170.4339,16546.0
2019-08-20 15:15:00,203.26,203.28,203.0,203.02,32210.0,170.4255,170.4422,170.2075,170.2242,32210.0
2019-08-20 15:20:00,203.03,203.09,202.97,203.08,19780.0,170.2326,170.2829,170.1823,170.2745,19780.0
2019-08-20 15:25:00,203.08,203.49,202.95,203.46,30639.0,170.2745,170.6183,170.1655,170.5932,30639.0
2019-08-20 15:30:00,203.49,203.68,203.42,203.53,31057.0,170.6183,170.7776,170.5596,170.6519,31057.0
2019-08-20 15:35:00,203.52,203.54,203.36,203.52,32155.0,170.6435,170.6602,170.5093,170.6435,32155.0
2019-08-20 15:40:00,203.52,203.55,203.39,203.52,35102.0,170.6435,170.6686,170.5345,170.6435,35102.0
2019-08-20 15:45:00,203.5,203.56,203.42,203.51,29281.0,170.6267,170.677,170.5596,170.6351,29281.0
2019-08-20 15:50:00,203.51,203.65,203.47,203.65,48908.0,170.6351,170.7525,170.6015,170.7525,48908.0
2019-08-20 15:55:00,203.62,203.62,203.03,203.06,216537.0,170.7273,170.7273,170.2326,170.2578,216537.0
2019-08-21 09:30:00,204.45,204.8,203.82,204.8,48380.0,171.4232,171.7167,170.895,171.7167,48380.0
2019-08-21 09:35:00,204.59,204.84,204.31,204.43,19319.0,171.5406,171.7502,171.3059,171.4065,19319.0
2019-08-21 09:40:00,204.31,204.84,204.14,204.7,24776.0,171.3059,171.7502,171.1633,171.6329,24776.0
2019-08-21 09:45:00,204.76,204.94,204.66,204.91,19374.0,171.6832,171.8341,171.5993,171.8089,19374.0
2019-08-21 09:50:00,204.92,205.36,204.91,205.3,16994.0,171.8173,172.1862,171.8089,172.1359,16994.0
2019-08-21 09:55:00,205.3,205.37,205.05,205.14,11893.0,172.1359,172.1946,171.9263,172.0018,11893.0
2019-08-21 10:00:00,205.06,205.06,204.54,204.54,16541.0,171.9347,171.9347,171.4987,171.4987,16541.0
2019-08-21 10:05:00,204.54,204.57,204.08,204.08,16410.0,171.4987,171.5239,171.113,171.113,16410.0
2019-08-21 10:10:00,204.07,204.24,204.04,204.22,28079.0,171.1046,171.2472,171.0795,171.2304,28079.0
2019-08-21 10:15:00,204.27,204.68,204.27,204.58,12170.0,171.2723,171.6161,171.2723,171.5322,12170.0
2019-08-21 10:20:00,204.6,204.66,204.26,204.45,17087.0,171.549,171.5993,171.2639,171.4232,17087.0
2019-08-21 10:25:00,204.43,204.45,204.05,204.09,10424.0,171.4065,171.4232,171.0879,171.1214,10424.0
2019-08-21 10:30:00,204.1,204.24,204.0,204.18,12533.0,171.1298,171.2472,171.0459,171.1969,12533.0
2019-08-21 10:35:00,204.11,204.43,204.07,204.2,8264.0,171.1382,171.4065,171.1046,171.2136,8264.0
2019-08-21 10:40:00,204.09,204.19,203.73,203.73,7202.0,171.1214,171.2052,170.8195,170.8195,7202.0
2019-08-21 10:45:00,203.72,203.9,203.62,203.82,6693.0,170.8112,170.9621,170.7273,170.895,6693.0
2019-08-21 10:50:00,203.91,204.24,203.91,204.12,11688.0,170.9705,171.2472,170.9705,171.1465,11688.0
2019-08-21 10:55:00,204.14,204.39,204.14,204.33,14492.0,171.1633,171.3729,171.1633,171.3226,14492.0
2019-08-21 11:00:00,204.33,204.46,204.25,204.46,15780.0,171.3226,171.4316,171.2555,171.4316,15780.0
2019-08-21 11:05:00,204.48,204.71,204.48,204.63,11658.0,171.4484,171.6412,171.4484,171.5742,11658.0
2019-08-21 11:10:00,204.58,204.91,204.58,204.8,13922.0,171.5322,171.8089,171.5322,171.7167,13922.0
2019-08-21 11:15:00,204.78,204.91,204.35,204.46,31472.0,171.6999,171.8089,171.3394,171.4316,31472.0
2019-08-21 11:20:00,204.46,204.64,204.38,204.42,12338.0,171.4316,171.5825,171.3645,171.3981,12338.0
2019-08-21 11:25:00,204.43,204.63,204.37,204.39,14201.0,171.4065,171.5742,171.3562,171.3729,14201.0
2019-08-21 11:30:00,204.39,204.61,204.39,204.59,22371.0,171.3729,171.5574,171.3729,171.5406,22371.0
2019-08-21 11:35:00,204.56,204.75,204.54,204.65,15805.0,171.5155,171.6748,171.4987,171.5909,15805.0
2019-08-21 11:40:00,204.68,204.75,204.6,204.63,10997.0,171.6161,171.6748,171.549,171.5742,10997.0
2019-08-21 11:45:00,204.64,204.79,204.54,204.54,9248.0,171.5825,171.7083,171.4987,171.4987,9248.0
2019-08-21 11:50:00,204.52,204.61,204.36,204.47,40142.0,171.4819,171.5574,171.3478,171.44,40142.0
2019-08-21 11:55:00,204.44,204.6,204.4,204.55,16971.0,171.4149,171.549,171.3813,171.5071,16971.0
2019-08-21 12:00:00,204.57,204.7,204.5,204.64,10211.0,171.5239,171.6329,171.4652,171.5825,10211.0
2019-08-21 12:05:00,204.63,204.77,204.58,204.58,10466.0,171.5742,171.6915,171.5322,171.5322,10466.0
2019-08-21 12:10:00,204.58,204.62,204.36,204.37,8033.0,171.5322,171.5658,171.3478,171.3562,8033.0
2019-08-21 12:15:00,204.34,204.44,204.22,204.22,8663.0,171.331,171.4149,171.2304,171.2304,8663.0
2019-08-21 12:20:00,204.22,204.24,203.83,204.06,9282.0,171.2304,171.2472,170.9034,171.0962,9282.0
2019-08-21 12:25:00,204.06,204.16,203.96,204.16,21312.0,171.0962,171.1801,171.0124,171.1801,21312.0
2019-08-21 12:30:00,204.14,204.35,204.11,204.34,4426.0,171.1633,171.3394,171.1382,171.331,4426.0
2019-08-21 12:35:00,204.29,204.42,204.19,204.42,6236.0,171.2891,171.3981,171.2052,171.3981,6236.0
2019-08-21 12:40:00,204.42,204.45,204.21,204.28,7064.0,171.3981,171.4232,171.222,171.2807,7064.0
2019-08-21 12:45:00,204.29,204.46,204.21,204.39,8212.0,171.2891,171.4316,171.222,171.3729,8212.0
2019-08-21 12:50:00,204.41,204.59,204.41,204.51,4984.0,171.3897,171.5406,171.3897,171.4735,4984.0
2019-08-21 12:55:00,204.53,204.53,204.33,204.42,15494.0,171.4903,171.4903,171.3226,171.3981,15494.0
2019-08-21 13:00:00,204.43,204.49,204.37,204.44,5686.0,171.4065,171.4568,171.3562,171.4149,5686.0
2019-08-21 13:05:00,204.42,204.5,204.39,204.48,4655.0,171.3981,171.4652,171.3729,171.4484,4655.0
2019-08-21 13:10:00,204.5,204.58,204.43,204.52,7533.0,171.4652,171.5322,171.4065,171.4819,7533.0
2019-08-21 13:15:00,204.51,204.62,204.46,204.57,7390.0,171.4735,171.5658,171.4316,171.5239,7390.0
2019-08-21 13:20:00,204.59,204.72,204.59,204.72,3439.0,171.5406,171.6496,171.5406,171.6496,3439.0
2019-08-21 13:25:00,204.71,204.77,204.67,204.73,5201.0,171.6412,171.6915,171.6077,171.658,5201.0
2019-08-21 13:30:00,204.74,204.8,204.62,204.66,7300.0,171.6664,171.7167,171.5658,171.5993,7300.0
2019-08-21 13:35:00,204.65,204.79,204.65,204.78,6671.0,171.5909,171.7083,171.5909,171.6999,6671.0
2019-08-21 13:40:00,204.76,204.79,204.22,204.3,20380.0,171.6832,171.7083,171.2304,171.2975,20380.0
2019-08-21 13:45:00,204.23,204.35,204.23,204.24,9048.0,171.2388,171.3394,171.2388,171.2472,9048.0
2019-08-21 13:50:00,204.28,204.34,204.2,204.2,8915.0,171.2807,171.331,171.2136,171.2136,8915.0
2019-08-21 13:55:00,204.22,204.26,204.19,204.19,6683.0,171.2304,171.2639,171.2052,171.2052,6683.0
2019-08-21 14:00:00,204.14,204.17,203.65,204.12,21718.0,171.1633,171.1885,170.7525,171.1465,21718.0
2019-08-21 14:05:00,204.22,204.43,204.22,204.28,8365.0,171.2304,171.4065,171.2304,171.2807,8365.0
2019-08-21 14:10:00,204.21,204.24,203.94,204.08,7846.0,171.222,171.2472,170.9956,171.113,7846.0
2019-08-21 14:15:00,204.13,204.41,204.03,204.25,8432.0,171.1549,171.3897,171.0711,171.2555,8432.0
2019-08-21 14:20:00,204.33,204.41,204.01,204.04,5270.0,171.3226,171.3897,171.0543,171.0795,5270.0
2019-08-21 14:25:00,204.12,204.16,204.1,204.13,6415.0,171.1465,171.1801,171.1298,171.1549,6415.0
2019-08-21 14:30:00,204.12,204.28,204.1,204.13,7100.0,171.1465,171.2807,171.1298,171.1549,7100.0
2019-08-21 14:35:00,204.16,204.18,203.85,203.93,16703.0,171.1801,171.1969,170.9202,170.9872,16703.0
2019-08-21 14:40:00,203.92,204.08,203.92,203.95,7766.0,170.9789,171.113,170.9789,171.004,7766.0
2019-08-21 14:45:00,203.95,204.04,203.79,203.91,9070.0,171.004,171.0795,170.8699,170.9705,9070.0
2019-08-21 14:50:00,203.93,204.08,203.91,204.03,9587.0,170.9872,171.113,170.9705,171.0711,9587.0
2019-08-21 14:55:00,203.99,204.16,203.95,204.07,11015.0,171.0375,171.1801,171.004,171.1046,11015.0
2019-08-21 15:00:00,204.05,204.18,203.95,203.98,8792.0,171.0879,171.1969,171.004,171.0292,8792.0
2019-08-21 15:05:00,203.98,204.27,203.94,204.27,10062.0,171.0292,171.2723,170.9956,171.2723,10062.0
2019-08-21 15:10:00,204.28,204.36,204.19,204.26,5885.0,171.2807,171.3478,171.2052,171.2639,5885.0
2019-08-21 15:15:00,204.28,204.4,204.17,204.35,9347.0,171.2807,171.3813,171.1885,171.3394,9347.0
2019-08-21 15:20:00,204.36,204.38,204.27,204.34,12077.0,171.3478,171.3645,171.2723,171.331,12077.0
2019-08-21 15:25:00,204.33,204.34,204.11,204.29,22759.0,171.3226,171.331,171.1382,171.2891,22759.0
2019-08-21 15:30:00,204.27,204.52,204.24,204.4,13740.0,171.2723,171.4819,171.2472,171.3813,13740.0
2019-08-21 15:35:00,204.42,204.46,204.32,204.37,14065.0,171.3981,171.4316,171.3142,171.3562,14065.0
2019-08-21 15:40:00,204.38,204.4,204.23,204.27,12980.0,171.3645,171.3813,171.2388,171.2723,12980.0
2019-08-21 15:45:00,204.25,204.3,203.72,203.76,37122.0,171.2555,171.2975,170.8112,170.8447,37122.0
2019-08-21 15:50:00,203.77,203.99,203.58,203.96,45910.0,170.8531,171.0375,170.6938,171.0124,45910.0
2019-08-21 15:55:00,204.01,204.2,203.77,203.96,96643.0,171.0543,171.2136,170.8531,171.0124,96643.0
2019-08-22 09:30:00,205.27,205.74,204.47,205.39,47617.0,172.1108,172.5049,171.44,172.2114,47617.0
2019-08-22 09:35:00,205.39,205.55,204.9,205.31,11390.0,172.2114,172.3455,171.8005,172.1443,11390.0
2019-08-22 09:40:00,205.22,206.35,205.22,205.92,23024.0,172.0689,173.0163,172.0689,172.6558,23024.0
2019-08-22 09:45:00,206.08,206.08,205.15,205.26,16152.0,172.7899,172.7899,172.0102,172.1024,16152.0
2019-08-22 09:50:00,205.22,205.22,204.38,204.58,10114.0,172.0689,172.0689,171.3645,171.5322,10114.0
2019-08-22 09:55:00,204.54,204.75,204.41,204.74,7559.0,171.4987,171.6748,171.3897,171.6664,7559.0
2019-08-22 10:00:00,204.66,204.71,204.36,204.64,8768.0,171.5993,171.6412,171.3478,171.5825,8768.0
2019-08-22 10:05:00,204.58,204.78,204.27,204.27,20719.0,171.5322,171.6999,171.2723,171.2723,20719.0
2019-08-22 10:10:00,204.25,204.35,204.03,204.21,6551.0,171.2555,171.3394,171.0711,171.222,6551.0
2019-08-22 10:15:00,204.19,204.27,203.87,203.88,9714.0,171.2052,171.2723,170.9369,170.9453,9714.0
2019-08-22 10:20:00,203.83,203.88,203.54,203.54,17795.0,170.9034,170.9453,170.6602,170.6602,17795.0
2019-08-22 10:25:00,203.56,203.73,203.26,203.45,16148.0,170.677,170.8195,170.4255,170.5848,16148.0
2019-08-22 10:30:00,203.34,203.34,202.52,202.72,15890.0,170.4925,170.4925,169.805,169.9727,15890.0
2019-08-22 10:35:00,202.77,202.77,202.14,202.58,12288.0,170.0146,170.0146,169.4864,169.8553,12288.0
2019-08-22 10:40:00,202.71,202.87,202.2,202.4,7561.0,169.9643,170.0985,169.5367,169.7044,7561.0
2019-08-22 10:45:00,202.28,202.9,202.28,202.89,11174.0,169.6038,170.1236,169.6038,170.1152,11174.0
2019-08-22 10:50:00,202.87,203.1,202.66,202.76,76793.0,170.0985,170.2913,169.9224,170.0062,76793.0
2019-08-22 10:55:00,202.74,203.07,202.71,202.82,17029.0,169.9895,170.2662,169.9643,170.0565,17029.0
2019-08-22 11:00:00,202.79,203.37,202.79,203.0,27731.0,170.0314,170.5177,170.0314,170.2075,27731.0
2019-08-22 11:05:00,202.9,203.5,202.89,203.16,42839.0,170.1236,170.6267,170.1152,170.3416,42839.0
2019-08-22 11:10:00,203.01,203.03,202.66,202.81,11246.0,170.2159,170.2326,169.9224,170.0482,11246.0
2019-08-22 11:15:00,202.81,202.81,202.52,202.61,11882.0,170.0482,170.0482,169.805,169.8805,11882.0
2019-08-22 11:20:00,202.65,202.76,202.4,202.68,29623.0,169.914,170.0062,169.7044,169.9392,29623.0
2019-08-22 11:25:00,202.68,203.07,202.52,202.53,10700.0,169.9392,170.2662,169.805,169.8134,10700.0
2019-08-22 11:30:00,202.52,202.57,202.02,202.07,28177.0,169.805,169.8469,169.3858,169.4277,28177.0
2019-08-22 11:35:00,202.13,202.59,202.1,202.37,11475.0,169.478,169.8637,169.4529,169.6792,11475.0
2019-08-22 11:40:00,202.42,202.47,202.0,202.14,10666.0,169.7212,169.7631,169.369,169.4864,10666.0
2019-08-22 11:45:00,202.18,202.38,202.08,202.38,12708.0,169.5199,169.6876,169.4361,169.6876,12708.0
2019-08-22 11:50:00,202.38,202.48,202.3,202.38,6422.0,169.6876,169.7715,169.6206,169.6876,6422.0
2019-08-22 11:55:00,202.35,202.36,202.12,202.17,11875.0,169.6625,169.6709,169.4696,169.5116,11875.0
2019-08-22 12:00:00,202.18,202.4,202.1,202.26,10241.0,169.5199,169.7044,169.4529,169.587,10241.0
2019-08-22 12:05:00,202.26,202.5,202.17,202.5,9418.0,169.587,169.7882,169.5116,169.7882,9418.0
2019-08-22 12:10:00,202.54,202.66,202.5,202.6,6852.0,169.8218,169.9224,169.7882,169.8721,6852.0
2019-08-22 12:15:00,202.56,203.03,202.55,203.03,30819.0,169.8386,170.2326,169.8302,170.2326,30819.0
2019-08-22 12:20:00,203.17,203.2,202.89,202.89,6611.0,170.35,170.3752,170.1152,170.1152,6611.0
2019-08-22 12:25:00,202.98,203.28,202.96,203.28,9681.0,170.1907,170.4422,170.1739,170.4422,9681.0
2019-08-22 12:30:00,203.31,203.69,203.24,203.63,51554.0,170.4674,170.786,170.4087,170.7357,51554.0
2019-08-22 12:35:00,203.69,203.69,203.43,203.63,11039.0,170.786,170.786,170.568,170.7357,11039.0
2019-08-22 12:40:00,203.51,203.89,203.51,203.88,11983.0,170.6351,170.9537,170.6351,170.9453,11983.0
2019-08-22 12:45:00,203.85,204.13,203.8,204.09,13741.0,170.9202,171.1549,170.8782,171.1214,13741.0
2019-08-22 12:50:00,204.11,204.2,204.08,204.14,15366.0,171.1382,171.2136,171.113,171.1633,15366.0
2019-08-22 12:55:00,204.1,204.14,203.83,203.93,11627.0,171.1298,171.1633,170.9034,170.9872,11627.0
2019-08-22 13:00:00,203.92,204.14,203.76,204.07,46293.0,170.9789,171.1633,170.8447,171.1046,46293.0
2019-08-22 13:05:00,204.09,204.34,204.03,204.3,25711.0,171.1214,171.331,171.0711,171.2975,25711.0
2019-08-22 13:10:00,204.34,204.48,204.28,204.47,12100.0,171.331,171.4484,171.2807,171.44,12100.0
2019-08-22 13:15:00,204.49,204.59,204.17,204.23,17270.0,171.4568,171.5406,171.1885,171.2388,17270.0
2019-08-22 13:20:00,204.22,204.75,204.22,204.7,17031.0,171.2304,171.6748,171.2304,171.6329,17031.0
2019-08-22 13:25:00,204.74,204.74,204.39,204.58,83473.0,171.6664,171.6664,171.3729,171.5322,83473.0
2019-08-22 13:30:00,204.67,204.92,204.59,204.62,56340.0,171.6077,171.8173,171.5406,171.5658,56340.0
2019-08-22 13:35:00,204.64,204.86,204.61,204.75,5800.0,171.5825,171.767,171.5574,171.6748,5800.0
2019-08-22 13:40:00,204.82,204.91,204.62,204.62,31348.0,171.7335,171.8089,171.5658,171.5658,31348.0
2019-08-22 13:45:00,204.64,204.64,204.25,204.31,12175.0,171.5825,171.5825,171.2555,171.3059,12175.0
2019-08-22 13:50:00,204.25,204.39,204.2,204.36,10343.0,171.2555,171.3729,171.2136,171.3478,10343.0
2019-08-22 13:55:00,204.39,204.55,204.26,204.28,50107.0,171.3729,171.5071,171.2639,171.2807,50107.0
2019-08-22 14:00:00,204.32,204.38,204.12,204.17,14620.0,171.3142,171.3645,171.1465,171.1885,14620.0
2019-08-22 14:05:00,204.21,204.4,204.12,204.17,11849.0,171.222,171.3813,171.1465,171.1885,11849.0
2019-08-22 14:10:00,204.22,204.22,204.0,204.17,10980.0,171.2304,171.2304,171.0459,171.1885,10980.0
2019-08-22 14:15:00,204.22,204.37,204.17,204.36,5854.0,171.2304,171.3562,171.1885,171.3478,5854.0
2019-08-22 14:20:00,204.3,204.3,204.07,204.2,8734.0,171.2975,171.2975,171.1046,171.2136,8734.0
2019-08-22 14:25:00,204.24,204.24,204.02,204.06,5089.0,171.2472,171.2472,171.0627,171.0962,5089.0
2019-08-22 14:30:00,204.08,204.22,204.04,204.05,6187.0,171.113,171.2304,171.0795,171.0879,6187.0
2019-08-22 14:35:00,204.1,204.35,204.09,204.2,7212.0,171.1298,171.3394,171.1214,171.2136,7212.0
2019-08-22 14:40:00,204.21,204.4,204.07,204.4,42596.0,171.222,171.3813,171.1046,171.3813,42596.0
2019-08-22 14:45:00,204.47,204.71,204.47,204.52,12071.0,171.44,171.6412,171.44,171.4819,12071.0
2019-08-22 14:50:00,204.52,204.59,204.43,204.59,8740.0,171.4819,171.5406,171.4065,171.5406,8740.0
2019-08-22 14:55:00,204.53,204.6,204.38,204.6,7159.0,171.4903,171.549,171.3645,171.549,7159.0
2019-08-22 15:00:00,204.6,204.61,204.25,204.33,11241.0,171.549,171.5574,171.2555,171.3226,11241.0
2019-08-22 15:05:00,204.36,204.51,204.3,204.3,9728.0,171.3478,171.4735,171.2975,171.2975,9728.0
2019-08-22 15:10:00,204.31,204.36,203.97,204.18,45948.0,171.3059,171.3478,171.0208,171.1969,45948.0
2019-08-22 15:15:00,204.22,204.31,204.14,204.3,18927.0,171.2304,171.3059,171.1633,171.2975,18927.0
2019-08-22 15:20:00,204.34,204.42,204.23,204.3,11101.0,171.331,171.3981,171.2388,171.2975,11101.0
2019-08-22 15:25:00,204.33,204.42,204.26,204.35,10838.0,171.3226,171.3981,171.2639,171.3394,10838.0
2019-08-22 15:30:00,204.34,204.45,204.25,204.29,12773.0,171.331,171.4232,171.2555,171.2891,12773.0
2019-08-22 15:35:00,204.27,204.45,204.27,204.3,18427.0,171.2723,171.4232,171.2723,171.2975,18427.0
2019-08-22 15:40:00,204.32,204.4,204.09,204.09,20571.0,171.3142,171.3813,171.1214,171.1214,20571.0
2019-08-22 15:45:00,204.11,204.13,203.72,203.75,32461.0,171.1382,171.1549,170.8112,170.8363,32461.0
2019-08-22 15:50:00,203.77,204.76,203.76,204.74,37353.0,170.8531,171.6832,170.8447,171.6664,37353.0
2019-08-22 15:55:00,204.73,204.77,203.32,203.41,147469.0,171.658,171.6915,170.4758,170.5512,147469.0
2019-08-23 09:30:00,203.09,203.24,202.0,202.36,41984.0,170.2829,170.4087,169.369,169.6709,41984.0
2019-08-23 09:35:00,202.09,202.91,202.09,202.68,21106.0,169.4445,170.132,169.4445,169.9392,21106.0
2019-08-23 09:40:00,202.9,203.41,202.83,202.99,14387.0,170.1236,170.5512,170.0649,170.1991,14387.0
2019-08-23 09:45:00,202.91,202.91,202.13,202.15,22513.0,170.132,170.132,169.478,169.4948,22513.0
2019-08-23 09:50:00,202.14,202.94,202.01,202.88,23577.0,169.4864,170.1572,169.3774,170.1069,23577.0
2019-08-23 09:55:00,202.85,202.97,202.58,202.86,9722.0,170.0817,170.1823,169.8553,170.0901,9722.0
2019-08-23 10:00:00,202.88,203.62,202.64,203.16,12373.0,170.1069,170.7273,169.9056,170.3416,12373.0
2019-08-23 10:05:00,203.25,203.51,202.66,202.66,15051.0,170.4171,170.6351,169.9224,169.9224,15051.0
2019-08-23 10:10:00,202.64,202.86,202.19,202.86,11523.0,169.9056,170.0901,169.5283,170.0901,11523.0
2019-08-23 10:15:00,202.89,202.92,202.46,202.73,11344.0,170.1152,170.1404,169.7547,169.9811,11344.0
2019-08-23 10:20:00,202.7,203.01,202.61,202.72,8652.0,169.9559,170.2159,169.8805,169.9727,8652.0
2019-08-23 10:25:00,202.75,202.8,202.46,202.59,5128.0,169.9979,170.0398,169.7547,169.8637,5128.0
2019-08-23 10:30:00,202.51,202.78,202.46,202.7,4311.0,169.7966,170.023,169.7547,169.9559,4311.0
2019-08-23 10:35:00,202.74,203.32,202.73,203.21,8242.0,169.9895,170.4758,169.9811,170.3835,8242.0
2019-08-23 10:40:00,203.33,203.39,203.08,203.11,7542.0,170.4842,170.5345,170.2745,170.2997,7542.0
2019-08-23 10:45:00,203.14,203.19,202.78,202.85,8560.0,170.3249,170.3668,170.023,170.0817,8560.0
2019-08-23 10:50:00,202.85,203.23,202.85,203.18,7072.0,170.0817,170.4003,170.0817,170.3584,7072.0
2019-08-23 10:55:00,203.11,203.23,202.46,202.46,238209.0,170.2997,170.4003,169.7547,169.7547,238209.0
2019-08-23 11:00:00,202.6,202.7,200.61,200.77,48790.0,169.8721,169.9559,168.2036,168.3377,48790.0
2019-08-23 11:05:00,200.69,201.04,199.65,199.65,19126.0,168.2706,168.5641,167.3986,167.3986,19126.0
2019-08-23 11:10:00,199.62,200.88,199.28,200.32,30297.0,167.3735,168.4299,167.0884,167.9604,30297.0
2019-08-23 11:15:00,200.35,201.24,200.01,201.14,27380.0,167.9856,168.7318,167.7005,168.6479,27380.0
2019-08-23 11:20:00,201.07,201.08,200.22,200.69,17783.0,168.5892,168.5976,167.8766,168.2706,17783.0
2019-08-23 11:25:00,200.69,201.0,200.49,200.5,12874.0,168.2706,168.5306,168.1029,168.1113,12874.0
2019-08-23 11:30:00,200.56,200.63,200.25,200.26,10925.0,168.1616,168.2203,167.9017,167.9101,10925.0
2019-08-23 11:35:00,200.32,200.44,199.89,200.16,10691.0,167.9604,168.061,167.5999,167.8262,10691.0
2019-08-23 11:40:00,200.05,200.19,199.62,200.19,15325.0,167.734,167.8514,167.3735,167.8514,15325.0
2019-08-23 11:45:00,200.11,200.11,199.6,199.7,17561.0,167.7843,167.7843,167.3567,167.4406,17561.0
2019-08-23 11:50:00,199.77,199.87,199.55,199.7,19196.0,167.4992,167.5831,167.3148,167.4406,19196.0
2019-08-23 11:55:00,199.78,199.93,199.59,199.71,10819.0,167.5076,167.6334,167.3483,167.4489,10819.0
2019-08-23 12:00:00,199.77,200.03,199.5,199.99,27751.0,167.4992,167.7172,167.2729,167.6837,27751.0
2019-08-23 12:05:00,199.92,200.09,199.7,200.09,6023.0,167.625,167.7676,167.4406,167.7676,6023.0
2019-08-23 12:10:00,200.08,200.76,200.03,200.6,26884.0,167.7592,168.3293,167.7172,168.1952,26884.0
2019-08-23 12:15:00,200.62,201.07,200.53,200.79,41785.0,168.2119,168.5892,168.1365,168.3545,41785.0
2019-08-23 12:20:00,200.73,200.73,200.15,200.29,37435.0,168.3042,168.3042,167.8179,167.9352,37435.0
2019-08-23 12:25:00,200.35,200.78,200.11,200.61,27203.0,167.9856,168.3461,167.7843,168.2036,27203.0
2019-08-23 12:30:00,200.52,201.22,200.52,201.22,9199.0,168.1281,168.715,168.1281,168.715,9199.0
2019-08-23 12:35:00,201.13,201.42,201.0,201.06,28266.0,168.6396,168.8827,168.5306,168.5809,28266.0
2019-08-23 12:40:00,201.08,201.47,200.85,201.03,23990.0,168.5976,168.9246,168.4048,168.5557,23990.0
2019-08-23 12:45:00,201.0,201.0,200.6,200.61,11438.0,168.5306,168.5306,168.1952,168.2036,11438.0
2019-08-23 12:50:00,200.62,201.05,200.38,200.44,14929.0,168.2119,168.5725,168.0107,168.061,14929.0
2019-08-23 12:55:00,200.37,200.64,200.24,200.28,11080.0,168.0023,168.2287,167.8933,167.9269,11080.0
2019-08-23 13:00:00,200.28,200.36,200.05,200.21,9465.0,167.9269,167.9939,167.734,167.8682,9465.0
2019-08-23 13:05:00,200.12,200.33,199.92,200.3,10918.0,167.7927,167.9688,167.625,167.9436,10918.0
2019-08-23 13:10:00,200.38,201.06,200.2,200.85,15529.0,168.0107,168.5809,167.8598,168.4048,15529.0
2019-08-23 13:15:00,200.85,200.85,200.35,200.55,12143.0,168.4048,168.4048,167.9856,168.1532,12143.0
2019-08-23 13:20:00,200.4,200.4,200.03,200.07,9773.0,168.0275,168.0275,167.7172,167.7508,9773.0
2019-08-23 13:25:00,200.04,200.57,199.91,200.32,12215.0,167.7256,168.17,167.6166,167.9604,12215.0
2019-08-23 13:30:00,200.29,200.59,200.19,200.58,7384.0,167.9352,168.1868,167.8514,168.1784,7384.0
2019-08-23 13:35:00,200.54,200.74,200.25,200.6,35961.0,168.1449,168.3126,167.9017,168.1952,35961.0
2019-08-23 13:40:00,200.59,200.74,200.37,200.48,27251.0,168.1868,168.3126,168.0023,168.0946,27251.0
2019-08-23 13:45:00,200.5,200.77,200.33,200.58,9689.0,168.1113,168.3377,167.9688,168.1784,9689.0
2019-08-23 13:50:00,200.5,200.71,200.41,200.62,5320.0,168.1113,168.2874,168.0359,168.2119,5320.0
2019-08-23 13:55:00,200.63,200.63,200.0,200.16,5947.0,168.2203,168.2203,167.6921,167.8262,5947.0
2019-08-23 14:00:00,200.03,200.07,199.71,199.72,13149.0,167.7172,167.7508,167.4489,167.4573,13149.0
2019-08-23 14:05:00,199.76,200.07,199.71,199.82,9914.0,167.4909,167.7508,167.4489,167.5412,9914.0
2019-08-23 14:10:00,199.78,199.82,199.53,199.54,9203.0,167.5076,167.5412,167.298,167.3064,9203.0
2019-08-23 14:15:00,199.58,199.87,199.57,199.72,10530.0,167.3399,167.5831,167.3316,167.4573,10530.0
2019-08-23 14:20:00,199.77,199.94,199.57,199.94,10737.0,167.4992,167.6418,167.3316,167.6418,10737.0
2019-08-23 14:25:00,200.0,200.0,199.69,199.7,8181.0,167.6921,167.6921,167.4322,167.4406,8181.0
2019-08-23 14:30:00,199.67,199.98,199.67,199.94,10864.0,167.4154,167.6753,167.4154,167.6418,10864.0
2019-08-23 14:35:00,199.9,199.9,199.46,199.56,8414.0,167.6082,167.6082,167.2393,167.3232,8414.0
2019-08-23 14:40:00,199.58,199.8,199.43,199.51,10656.0,167.3399,167.5244,167.2142,167.2812,10656.0
2019-08-23 14:45:00,199.51,199.61,199.22,199.3,16254.0,167.2812,167.3651,167.0381,167.1052,16254.0
2019-08-23 14:50:00,199.29,199.65,199.2,199.48,23087.0,167.0968,167.3986,167.0213,167.2561,23087.0
2019-08-23 14:55:00,199.52,199.78,199.39,199.71,10447.0,167.2896,167.5076,167.1806,167.4489,10447.0
2019-08-23 15:00:00,199.56,199.68,199.34,199.62,15005.0,167.3232,167.4238,167.1387,167.3735,15005.0
2019-08-23 15:05:00,199.59,199.95,199.55,199.64,22285.0,167.3483,167.6502,167.3148,167.3902,22285.0
2019-08-23 15:10:00,199.59,199.74,199.2,199.52,98977.0,167.3483,167.4741,167.0213,167.2896,98977.0
2019-08-23 15:15:00,199.48,199.99,199.44,199.81,21600.0,167.2561,167.6837,167.2226,167.5328,21600.0
2019-08-23 15:20:00,199.87,200.02,199.78,199.89,22866.0,167.5831,167.7089,167.5076,167.5999,22866.0
2019-08-23 15:25:00,199.88,199.95,199.65,199.73,29615.0,167.5915,167.6502,167.3986,167.4657,29615.0
2019-08-23 15:30:00,199.65,199.91,199.52,199.9,35800.0,167.3986,167.6166,167.2896,167.6082,35800.0
2019-08-23 15:35:00,199.91,199.92,199.64,199.74,30993.0,167.6166,167.625,167.3902,167.4741,30993.0
2019-08-23 15:40:00,199.74,199.88,199.52,199.7,48712.0,167.4741,167.5915,167.2896,167.4406,48712.0
2019-08-23 15:45:00,199.73,199.99,199.5,199.52,44730.0,167.4657,167.6837,167.2729,167.2896,44730.0
2019-08-23 15:50:00,199.53,199.6,198.89,198.92,76669.0,167.298,167.3567,166.7614,166.7866,76669.0
2019-08-23 15:55:00,198.91,199.31,198.01,199.1,310282.0,166.7782,167.1136,166.0236,166.9375,310282.0
2019-08-26 09:30:00,200.68,201.38,199.66,200.86,161540.0,168.2622,168.8492,167.407,168.4132,161540.0
2019-08-26 09:35:00,200.97,202.03,200.88,201.6,98687.0,168.5054,169.3942,168.4299,169.0336,98687.0
2019-08-26 09:40:00,201.61,202.51,201.29,202.15,112466.0,169.042,169.7966,168.7737,169.4948,112466.0
2019-08-26 09:45:00,202.22,202.74,201.68,202.74,73043.0,169.5535,169.9895,169.1007,169.9895,73043.0
2019-08-26 09:50:00,202.87,203.75,202.87,203.22,66195.0,170.0985,170.8363,170.0985,170.3919,66195.0
2019-08-26 09:55:00,203.12,203.66,202.96,203.47,40166.0,170.3081,170.7609,170.1739,170.6015,40166.0
2019-08-26 10:00:00,203.43,203.58,203.07,203.44,25413.0,170.568,170.6938,170.2662,170.5764,25413.0
2019-08-26 10:05:00,203.38,203.61,202.17,202.36,31168.0,170.5261,170.7189,169.5116,169.6709,31168.0
2019-08-26 10:10:00,202.32,202.85,202.18,202.85,17957.0,169.6373,170.0817,169.5199,170.0817,17957.0
2019-08-26 10:15:00,202.91,203.43,202.74,203.4,30187.0,170.132,170.568,169.9895,170.5429,30187.0
2019-08-26 10:20:00,203.39,203.9,203.31,203.79,33522.0,170.5345,170.9621,170.4674,170.8699,33522.0
2019-08-26 10:25:00,203.8,204.29,203.44,204.07,29808.0,170.8782,171.2891,170.5764,171.1046,29808.0
2019-08-26 10:30:00,204.07,204.47,203.91,204.33,40916.0,171.1046,171.44,170.9705,171.3226,40916.0
2019-08-26 10:35:00,204.4,204.66,204.16,204.43,26602.0,171.3813,171.5993,171.1801,171.4065,26602.0
2019-08-26 10:40:00,204.45,205.0,204.24,204.97,17629.0,171.4232,171.8844,171.2472,171.8592,17629.0
2019-08-26 10:45:00,204.87,205.78,204.82,205.62,38221.0,171.7754,172.5384,171.7335,172.4042,38221.0
2019-08-26 10:50:00,205.71,205.8,204.99,205.3,62043.0,172.4797,172.5552,171.876,172.1359,62043.0
2019-08-26 10:55:00,205.2,205.61,205.17,205.5,62299.0,172.0521,172.3959,172.0269,172.3036,62299.0
2019-08-26 11:00:00,205.45,205.95,205.37,205.72,178912.0,172.2617,172.6809,172.1946,172.4881,178912.0
2019-08-26 11:05:00,205.78,206.15,205.41,206.01,112727.0,172.5384,172.8486,172.2282,172.7312,112727.0
2019-08-26 11:10:00,206.0,206.4,205.78,205.85,29794.0,172.7229,173.0582,172.5384,172.5971,29794.0
2019-08-26 11:15:00,205.9,205.92,205.0,205.27,54721.0,172.639,172.6558,171.8844,172.1108,54721.0
2019-08-26 11:20:00,205.27,205.69,205.25,205.51,19643.0,172.1108,172.4629,172.094,172.312,19643.0
2019-08-26 11:25:00,205.53,205.65,205.32,205.46,25618.0,172.3288,172.4294,172.1527,172.2701,25618.0
2019-08-26 11:30:00,205.5,205.62,204.76,204.83,49080.0,172.3036,172.4042,171.6832,171.7419,49080.0
2019-08-26 11:35:00,204.73,205.17,204.72,205.12,113428.0,171.658,172.0269,171.6496,171.985,113428.0
2019-08-26 11:40:00,205.1,205.1,204.59,204.59,40566.0,171.9682,171.9682,171.5406,171.5406,40566.0
2019-08-26 11:45:00,204.68,205.04,204.6,204.85,64281.0,171.6161,171.9179,171.549,171.7586,64281.0
2019-08-26 11:50:00,204.9,205.05,204.67,204.7,42954.0,171.8005,171.9263,171.6077,171.6329,42954.0
2019-08-26 11:55:00,204.72,205.09,204.71,205.0,18755.0,171.6496,171.9599,171.6412,171.8844,18755.0
2019-08-26 12:00:00,205.02,205.02,204.78,204.89,15657.0,171.9012,171.9012,171.6999,171.7922,15657.0
2019-08-26 12:05:00,204.89,205.16,204.89,204.91,23023.0,171.7922,172.0185,171.7922,171.8089,23023.0
2019-08-26 12:10:00,204.93,205.11,204.88,204.89,11227.0,171.8257,171.9766,171.7838,171.7922,11227.0
2019-08-26 12:15:00,204.88,204.89,204.04,204.04,36921.0,171.7838,171.7922,171.0795,171.0795,36921.0
2019-08-26 12:20:00,204.07,204.95,204.07,204.92,28848.0,171.1046,171.8425,171.1046,171.8173,28848.0
2019-08-26 12:25:00,204.92,205.25,204.82,205.01,8171.0,171.8173,172.094,171.7335,171.8928,8171.0
2019-08-26 12:30:00,205.0,205.16,204.87,204.9,8712.0,171.8844,172.0185,171.7754,171.8005,8712.0
2019-08-26 12:35:00,204.95,205.11,204.8,204.89,23017.0,171.8425,171.9766,171.7167,171.7922,23017.0
2019-08-26 12:40:00,204.86,204.99,204.7,204.78,8244.0,171.767,171.876,171.6329,171.6999,8244.0
2019-08-26 12:45:00,204.84,204.85,204.7,204.75,7048.0,171.7502,171.7586,171.6329,171.6748,7048.0
2019-08-26 12:50:00,204.71,204.83,204.65,204.83,11065.0,171.6412,171.7419,171.5909,171.7419,11065.0
2019-08-26 12:55:00,204.83,204.91,204.61,204.64,8094.0,171.7419,171.8089,171.5574,171.5825,8094.0
2019-08-26 13:00:00,204.64,204.98,204.64,204.95,6755.0,171.5825,171.8676,171.5825,171.8425,6755.0
2019-08-26 13:05:00,204.97,205.1,204.86,205.1,10494.0,171.8592,171.9682,171.767,171.9682,10494.0
2019-08-26 13:10:00,205.06,205.1,204.7,204.86,8542.0,171.9347,171.9682,171.6329,171.767,8542.0
2019-08-26 13:15:00,204.8,204.89,204.64,204.68,9256.0,171.7167,171.7922,171.5825,171.6161,9256.0
2019-08-26 13:20:00,204.63,204.71,204.43,204.69,35170.0,171.5742,171.6412,171.4065,171.6245,35170.0
2019-08-26 13:25:00,204.69,204.86,204.61,204.67,18348.0,171.6245,171.767,171.5574,171.6077,18348.0
2019-08-26 13:30:00,204.74,204.84,204.67,204.72,7797.0,171.6664,171.7502,171.6077,171.6496,7797.0
2019-08-26 13:35:00,204.76,204.87,204.73,204.74,12155.0,171.6832,171.7754,171.658,171.6664,12155.0
2019-08-26 13:40:00,204.76,204.89,204.68,204.72,9939.0,171.6832,171.7922,171.6161,171.6496,9939.0
2019-08-26 13:45:00,204.71,204.79,204.71,204.77,9016.0,171.6412,171.7083,171.6412,171.6915,9016.0
2019-08-26 13:50:00,204.75,204.77,204.66,204.69,10121.0,171.6748,171.6915,171.5993,171.6245,10121.0
2019-08-26 13:55:00,204.72,204.96,204.65,204.75,11260.0,171.6496,171.8509,171.5909,171.6748,11260.0
2019-08-26 14:00:00,204.79,204.83,204.19,204.22,20678.0,171.7083,171.7419,171.2052,171.2304,20678.0
2019-08-26 14:05:00,204.23,204.37,203.96,204.02,20991.0,171.2388,171.3562,171.0124,171.0627,20991.0
2019-08-26 14:10:00,204.0,204.14,203.85,204.1,12265.0,171.0459,171.1633,170.9202,171.1298,12265.0
2019-08-26 14:15:00,204.15,204.23,204.12,204.12,19492.0,171.1717,171.2388,171.1465,171.1465,19492.0
2019-08-26 14:20:00,204.07,204.28,204.07,204.21,35074.0,171.1046,171.2807,171.1046,171.222,35074.0
2019-08-26 14:25:00,204.22,204.29,204.1,204.1,13976.0,171.2304,171.2891,171.1298,171.1298,13976.0
2019-08-26 14:30:00,204.05,204.39,204.03,204.3,26646.0,171.0879,171.3729,171.0711,171.2975,26646.0
2019-08-26 14:35:00,204.3,204.48,204.19,204.42,16240.0,171.2975,171.4484,171.2052,171.3981,16240.0
2019-08-26 14:40:00,204.45,204.79,204.42,204.64,18645.0,171.4232,171.7083,171.3981,171.5825,18645.0
2019-08-26 14:45:00,204.66,204.83,204.62,204.7,13920.0,171.5993,171.7419,171.5658,171.6329,13920.0
2019-08-26 14:50:00,204.72,204.91,204.62,204.87,21917.0,171.6496,171.8089,171.5658,171.7754,21917.0
2019-08-26 14:55:00,204.93,205.13,204.78,205.08,26705.0,171.8257,171.9934,171.6999,171.9515,26705.0
2019-08-26 15:00:00,205.06,205.42,204.97,204.98,26403.0,171.9347,172.2365,171.8592,171.8676,26403.0
2019-08-26 15:05:00,205.0,205.02,204.6,204.7,15894.0,171.8844,171.9012,171.549,171.6329,15894.0
2019-08-26 15:10:00,204.72,204.88,204.65,204.84,16451.0,171.6496,171.7838,171.5909,171.7502,16451.0
2019-08-26 15:15:00,204.87,205.08,204.81,204.94,17679.0,171.7754,171.9515,171.7251,171.8341,17679.0
2019-08-26 15:20:00,204.95,204.98,204.84,204.94,18596.0,171.8425,171.8676,171.7502,171.8341,18596.0
2019-08-26 15:25:00,204.95,204.98,204.83,204.87,19477.0,171.8425,171.8676,171.7419,171.7754,19477.0
2019-08-26 15:30:00,204.9,205.11,204.9,205.0,122229.0,171.8005,171.9766,171.8005,171.8844,122229.0
2019-08-26 15:35:00,205.04,205.23,204.96,205.05,44425.0,171.9179,172.0772,171.8509,171.9263,44425.0
2019-08-26 15:40:00,205.04,205.3,204.99,205.23,38854.0,171.9179,172.1359,171.876,172.0772,38854.0
2019-08-26 15:45:00,205.21,205.27,204.98,205.08,43391.0,172.0605,172.1108,171.8676,171.9515,43391.0
2019-08-26 15:50:00,205.05,205.44,205.04,205.28,65834.0,171.9263,172.2533,171.9179,172.1192,65834.0
2019-08-26 15:55:00,205.35,205.52,204.95,205.42,172722.0,172.1779,172.3204,171.8425,172.2365,172722.0
2019-08-27 09:30:00,206.54,207.0,206.0,206.75,62621.0,173.1756,173.5613,172.7229,173.3517,62621.0
2019-08-27 09:35:00,206.88,208.71,206.88,208.6,88292.0,173.4607,174.9951,173.4607,174.9029,88292.0
2019-08-27 09:40:00,208.59,208.8,207.92,208.11,32418.0,174.8945,175.0705,174.3327,174.492,32418.0
2019-08-27 09:45:00,208.14,208.42,207.96,208.28,41334.0,174.5172,174.7519,174.3662,174.6345,41334.0
2019-08-27 09:50:00,208.27,208.6,208.02,208.25,55632.0,174.6262,174.9029,174.4165,174.6094,55632.0
2019-08-27 09:55:00,208.23,208.51,208.11,208.5,66411.0,174.5926,174.8274,174.492,174.819,66411.0
2019-08-27 10:00:00,208.46,208.95,208.18,208.83,59227.0,174.7855,175.1963,174.5507,175.0957,59227.0
2019-08-27 10:05:00,208.82,208.93,207.56,208.23,43317.0,175.0873,175.1795,174.0309,174.5926,43317.0
2019-08-27 10:10:00,208.25,208.5,207.64,207.76,31574.0,174.6094,174.819,174.0979,174.1985,31574.0
2019-08-27 10:15:00,207.77,208.21,207.69,208.14,32433.0,174.2069,174.5759,174.1399,174.5172,32433.0
2019-08-27 10:20:00,208.16,208.39,207.78,207.78,38570.0,174.5339,174.7268,174.2153,174.2153,38570.0
2019-08-27 10:25:00,207.72,208.26,207.71,208.16,22605.0,174.165,174.6178,174.1566,174.5339,22605.0
2019-08-27 10:30:00,208.16,208.33,208.02,208.08,15869.0,174.5339,174.6765,174.4165,174.4669,15869.0
2019-08-27 10:35:00,208.08,208.44,207.89,208.43,25688.0,174.4669,174.7687,174.3075,174.7603,25688.0
2019-08-27 10:40:00,208.45,208.77,208.33,208.55,38822.0,174.7771,175.0454,174.6765,174.8609,38822.0
2019-08-27 10:45:00,208.61,208.67,208.19,208.28,31077.0,174.9112,174.9615,174.5591,174.6345,31077.0
2019-08-27 10:50:00,208.29,208.38,208.08,208.19,30416.0,174.6429,174.7184,174.4669,174.5591,30416.0
2019-08-27 10:55:00,208.21,208.31,207.89,207.9,24385.0,174.5759,174.6597,174.3075,174.3159,24385.0
2019-08-27 11:00:00,207.9,207.97,207.5,207.65,33804.0,174.3159,174.3746,173.9805,174.1063,33804.0
2019-08-27 11:05:00,207.65,207.66,207.21,207.25,25413.0,174.1063,174.1147,173.7374,173.7709,25413.0
2019-08-27 11:10:00,207.28,207.48,206.67,206.9,29955.0,173.7961,173.9638,173.2846,173.4775,29955.0
2019-08-27 11:15:00,206.94,207.1,206.0,206.04,23210.0,173.511,173.6452,172.7229,172.7564,23210.0
2019-08-27 11:20:00,205.94,206.42,205.82,206.35,46668.0,172.6725,173.075,172.5719,173.0163,46668.0
2019-08-27 11:25:00,206.36,206.83,206.33,206.82,42625.0,173.0247,173.4188,172.9995,173.4104,42625.0
2019-08-27 11:30:00,206.78,206.92,206.48,206.53,21353.0,173.3769,173.4942,173.1253,173.1672,21353.0
2019-08-27 11:35:00,206.53,206.64,206.35,206.54,29116.0,173.1672,173.2595,173.0163,173.1756,29116.0
2019-08-27 11:40:00,206.43,206.59,206.14,206.31,17236.0,173.0834,173.2175,172.8402,172.9828,17236.0
2019-08-27 11:45:00,206.27,206.58,206.25,206.51,8357.0,172.9492,173.2092,172.9325,173.1505,8357.0
2019-08-27 11:50:00,206.42,206.44,206.14,206.38,13268.0,173.075,173.0918,172.8402,173.0415,13268.0
2019-08-27 11:55:00,206.39,206.5,205.6,206.05,21302.0,173.0499,173.1421,172.3875,172.7648,21302.0
2019-08-27 12:00:00,206.0,206.44,205.9,205.9,16023.0,172.7229,173.0918,172.639,172.639,16023.0
2019-08-27 12:05:00,205.96,206.08,205.84,206.0,9381.0,172.6893,172.7899,172.5887,172.7229,9381.0
2019-08-27 12:10:00,205.92,206.11,205.85,205.96,7799.0,172.6558,172.8151,172.5971,172.6893,7799.0
2019-08-27 12:15:00,206.02,206.08,205.44,205.63,18689.0,172.7396,172.7899,172.2533,172.4126,18689.0
2019-08-27 12:20:00,205.54,206.06,205.54,205.8,15011.0,172.3372,172.7732,172.3372,172.5552,15011.0
2019-08-27 12:25:00,205.87,205.93,205.64,205.73,17187.0,172.6139,172.6642,172.421,172.4965,17187.0
2019-08-27 12:30:00,205.69,205.93,205.61,205.75,36524.0,172.4629,172.6642,172.3959,172.5132,36524.0
2019-08-27 12:35:00,205.73,205.86,205.47,205.48,14407.0,172.4965,172.6055,172.2785,172.2869,14407.0
2019-08-27 12:40:00,205.5,205.65,205.3,205.64,15339.0,172.3036,172.4294,172.1359,172.421,15339.0
2019-08-27 12:45:00,205.55,205.96,205.55,205.77,11737.0,172.3455,172.6893,172.3455,172.53,11737.0
2019-08-27 12:50:00,205.7,205.76,205.3,205.52,9249.0,172.4713,172.5216,172.1359,172.3204,9249.0
2019-08-27 12:55:00,205.58,205.58,205.34,205.42,9302.0,172.3707,172.3707,172.1695,172.2365,9302.0
2019-08-27 13:00:00,205.37,205.66,205.27,205.43,11217.0,172.1946,172.4378,172.1108,172.2449,11217.0
2019-08-27 13:05:00,205.4,205.73,205.3,205.67,12774.0,172.2198,172.4965,172.1359,172.4462,12774.0
2019-08-27 13:10:00,205.6,205.73,205.54,205.67,9427.0,172.3875,172.4965,172.3372,172.4462,9427.0
2019-08-27 13:15:00,205.59,205.71,205.37,205.61,13012.0,172.3791,172.4797,172.1946,172.3959,13012.0
2019-08-27 13:20:00,205.6,205.7,205.51,205.67,15492.0,172.3875,172.4713,172.312,172.4462,15492.0
2019-08-27 13:25:00,205.68,205.97,205.63,205.95,9310.0,172.4545,172.6977,172.4126,172.6809,9310.0
2019-08-27 13:30:00,205.95,206.04,205.79,206.02,12749.0,172.6809,172.7564,172.5468,172.7396,12749.0
2019-08-27 13:35:00,206.0,206.8,205.99,206.71,25318.0,172.7229,173.3936,172.7145,173.3182,25318.0
2019-08-27 13:40:00,206.71,206.93,206.67,206.93,11849.0,173.3182,173.5026,173.2846,173.5026,11849.0
2019-08-27 13:45:00,206.93,206.96,206.82,206.83,11349.0,173.5026,173.5278,173.4104,173.4188,11349.0
2019-08-27 13:50:00,206.83,207.16,206.81,206.81,17031.0,173.4188,173.6955,173.402,173.402,17031.0
2019-08-27 13:55:00,206.73,206.97,206.73,206.92,15060.0,173.3349,173.5362,173.3349,173.4942,15060.0
2019-08-27 14:00:00,206.96,207.17,206.9,206.97,13473.0,173.5278,173.7039,173.4775,173.5362,13473.0
2019-08-27 14:05:00,206.94,206.95,206.71,206.76,9557.0,173.511,173.5194,173.3182,173.3601,9557.0
2019-08-27 14:10:00,206.79,206.8,206.56,206.68,12465.0,173.3852,173.3936,173.1924,173.293,12465.0
2019-08-27 14:15:00,206.66,206.96,206.62,206.92,8796.0,173.2762,173.5278,173.2427,173.4942,8796.0
2019-08-27 14:20:00,206.94,207.19,206.89,206.9,12265.0,173.511,173.7206,173.4691,173.4775,12265.0
2019-08-27 14:25:00,206.94,206.95,206.43,206.8,19663.0,173.511,173.5194,173.0834,173.3936,19663.0
2019-08-27 14:30:00,206.81,206.82,206.62,206.73,13226.0,173.402,173.4104,173.2427,173.3349,13226.0
2019-08-27 14:35:00,206.77,207.21,206.72,207.19,14507.0,173.3685,173.7374,173.3265,173.7206,14507.0
2019-08-27 14:40:00,207.21,207.37,207.13,207.32,17455.0,173.7374,173.8715,173.6703,173.8296,17455.0
2019-08-27 14:45:00,207.27,207.31,207.11,207.3,12476.0,173.7877,173.8212,173.6535,173.8129,12476.0
2019-08-27 14:50:00,207.3,207.43,207.23,207.42,12076.0,173.8129,173.9219,173.7542,173.9135,12076.0
2019-08-27 14:55:00,207.36,207.39,207.22,207.34,10553.0,173.8632,173.8883,173.7458,173.8464,10553.0
2019-08-27 15:00:00,207.35,207.7,207.16,207.69,18995.0,173.8548,174.1482,173.6955,174.1399,18995.0
2019-08-27 15:05:00,207.73,207.79,207.35,207.42,15791.0,174.1734,174.2237,173.8548,173.9135,15791.0
2019-08-27 15:10:00,207.42,207.42,207.14,207.39,20793.0,173.9135,173.9135,173.6787,173.8883,20793.0
2019-08-27 15:15:00,207.41,207.46,207.23,207.33,11562.0,173.9051,173.947,173.7542,173.838,11562.0
2019-08-27 15:20:00,207.28,207.31,206.98,207.11,21907.0,173.7961,173.8212,173.5445,173.6535,21907.0
2019-08-27 15:25:00,207.08,207.13,206.89,207.0,17354.0,173.6284,173.6703,173.4691,173.5613,17354.0
2019-08-27 15:30:00,207.0,207.01,206.78,206.86,19558.0,173.5613,173.5697,173.3769,173.4439,19558.0
2019-08-27 15:35:00,206.84,206.91,206.7,206.81,32321.0,173.4272,173.4859,173.3098,173.402,32321.0
2019-08-27 15:40:00,206.83,207.02,206.78,206.84,31825.0,173.4188,173.5781,173.3769,173.4272,31825.0
2019-08-27 15:45:00,206.86,206.98,206.71,206.88,37216.0,173.4439,173.5445,173.3182,173.4607,37216.0
2019-08-27 15:50:00,206.86,206.86,206.38,206.53,55809.0,173.4439,173.4439,173.0415,173.1672,55809.0
2019-08-27 15:55:00,206.53,206.86,206.35,206.37,137536.0,173.1672,173.4439,173.0163,173.0331,137536.0
2019-08-28 09:30:00,205.61,207.4,205.33,207.28,62147.0,172.3959,173.8967,172.1611,173.7961,62147.0
2019-08-28 09:35:00,207.23,207.89,206.95,207.78,36774.0,173.7542,174.3075,173.5194,174.2153,36774.0
2019-08-28 09:40:00,207.85,208.74,207.74,208.68,59654.0,174.274,175.0202,174.1818,174.9699,59654.0
2019-08-28 09:45:00,208.55,208.72,207.79,208.49,38083.0,174.8609,175.0035,174.2237,174.8106,38083.0
2019-08-28 09:50:00,208.58,208.93,208.46,208.8,30851.0,174.8861,175.1795,174.7855,175.0705,30851.0
2019-08-28 09:55:00,208.82,209.79,208.76,209.22,76345.0,175.0873,175.9006,175.037,175.4227,76345.0
2019-08-28 10:00:00,209.22,209.62,209.14,209.32,33559.0,175.4227,175.7581,175.3556,175.5065,33559.0
2019-08-28 10:05:00,209.33,209.88,209.29,209.84,39637.0,175.5149,175.9761,175.4814,175.9425,39637.0
2019-08-28 10:10:00,209.8,209.96,209.44,209.92,61652.0,175.909,176.0432,175.6072,176.0096,61652.0
2019-08-28 10:15:00,209.92,209.98,209.1,209.2,34411.0,176.0096,176.0599,175.3221,175.4059,34411.0
2019-08-28 10:20:00,209.23,209.23,208.94,209.04,26135.0,175.4311,175.4311,175.1879,175.2718,26135.0
2019-08-28 10:25:00,209.03,209.5,208.94,209.13,28316.0,175.2634,175.6575,175.1879,175.3472,28316.0
2019-08-28 10:30:00,209.15,209.38,208.86,209.23,35154.0,175.364,175.5569,175.1209,175.4311,35154.0
2019-08-28 10:35:00,209.2,209.45,209.1,209.45,18345.0,175.4059,175.6155,175.3221,175.6155,18345.0
2019-08-28 10:40:00,209.46,209.81,209.23,209.63,30069.0,175.6239,175.9174,175.4311,175.7665,30069.0
2019-08-28 10:45:00,209.47,209.86,209.3,209.8,22414.0,175.6323,175.9593,175.4898,175.909,22414.0
2019-08-28 10:50:00,209.85,209.97,209.73,209.96,20720.0,175.9509,176.0515,175.8503,176.0432,20720.0
2019-08-28 10:55:00,209.94,210.11,209.86,209.96,78390.0,176.0264,176.1689,175.9593,176.0432,78390.0
2019-08-28 11:00:00,210.04,210.14,209.65,209.83,80911.0,176.1102,176.1941,175.7832,175.9342,80911.0
2019-08-28 11:05:00,209.79,209.93,208.89,208.96,103164.0,175.9006,176.018,175.146,175.2047,103164.0
2019-08-28 11:10:00,208.98,209.1,208.65,209.1,26296.0,175.2215,175.3221,174.9448,175.3221,26296.0
2019-08-28 11:15:00,209.06,209.47,208.89,208.96,41878.0,175.2885,175.6323,175.146,175.2047,41878.0
2019-08-28 11:20:00,208.98,209.63,208.98,209.56,21994.0,175.2215,175.7665,175.2215,175.7078,21994.0
2019-08-28 11:25:00,209.54,210.0,209.49,209.93,24171.0,175.691,176.0767,175.6491,176.018,24171.0
2019-08-28 11:30:00,209.93,210.0,209.65,209.89,45783.0,176.018,176.0767,175.7832,175.9845,45783.0
2019-08-28 11:35:00,209.91,209.94,209.58,209.81,19250.0,176.0012,176.0264,175.7245,175.9174,19250.0
2019-08-28 11:40:00,209.81,209.82,209.64,209.71,9892.0,175.9174,175.9258,175.7749,175.8335,9892.0
2019-08-28 11:45:00,209.67,209.86,209.52,209.71,11800.0,175.8,175.9593,175.6742,175.8335,11800.0
2019-08-28 11:50:00,209.68,209.8,209.54,209.8,19182.0,175.8084,175.909,175.691,175.909,19182.0
2019-08-28 11:55:00,209.74,209.74,209.39,209.4,9697.0,175.8587,175.8587,175.5652,175.5736,9697.0
2019-08-28 12:00:00,209.36,209.42,209.08,209.23,13648.0,175.5401,175.5904,175.3053,175.4311,13648.0
2019-08-28 12:05:00,209.19,209.19,209.06,209.09,9387.0,175.3975,175.3975,175.2885,175.3137,9387.0
2019-08-28 12:10:00,209.06,209.06,208.88,209.0,13775.0,175.2885,175.2885,175.1376,175.2382,13775.0
2019-08-28 12:15:00,209.0,209.12,208.89,209.12,13195.0,175.2382,175.3389,175.146,175.3389,13195.0
2019-08-28 12:20:00,209.13,209.13,208.82,208.82,12974.0,175.3472,175.3472,175.0873,175.0873,12974.0
2019-08-28 12:25:00,208.85,208.87,208.46,208.47,11384.0,175.1125,175.1292,174.7855,174.7939,11384.0
2019-08-28 12:30:00,208.51,208.58,208.04,208.25,162038.0,174.8274,174.8861,174.4333,174.6094,162038.0
2019-08-28 12:35:00,208.28,208.43,208.16,208.19,7220.0,174.6345,174.7603,174.5339,174.5591,7220.0
2019-08-28 12:40:00,208.18,208.28,208.15,208.19,9351.0,174.5507,174.6345,174.5255,174.5591,9351.0
2019-08-28 12:45:00,208.16,208.24,207.96,208.17,14138.0,174.5339,174.601,174.3662,174.5423,14138.0
2019-08-28 12:50:00,208.17,208.3,208.05,208.3,12228.0,174.5423,174.6513,174.4417,174.6513,12228.0
2019-08-28 12:55:00,208.23,208.41,208.18,208.21,13169.0,174.5926,174.7435,174.5507,174.5759,13169.0
2019-08-28 13:00:00,208.16,208.42,207.98,208.34,16165.0,174.5339,174.7519,174.383,174.6849,16165.0
2019-08-28 13:05:00,208.37,208.42,208.22,208.25,12052.0,174.71,174.7519,174.5842,174.6094,12052.0
2019-08-28 13:10:00,208.31,208.34,207.91,208.1,15331.0,174.6597,174.6849,174.3243,174.4836,15331.0
2019-08-28 13:15:00,208.05,208.36,208.05,208.32,8691.0,174.4417,174.7016,174.4417,174.6681,8691.0
2019-08-28 13:20:00,208.38,208.43,208.21,208.22,10855.0,174.7184,174.7603,174.5759,174.5842,10855.0
2019-08-28 13:25:00,208.23,208.5,208.19,208.32,16643.0,174.5926,174.819,174.5591,174.6681,16643.0
2019-08-28 13:30:00,208.3,208.4,208.13,208.32,5607.0,174.6513,174.7352,174.5088,174.6681,5607.0
2019-08-28 13:35:00,208.31,208.36,208.2,208.32,7705.0,174.6597,174.7016,174.5675,174.6681,7705.0
2019-08-28 13:40:00,208.24,208.24,208.0,208.09,8552.0,174.601,174.601,174.3998,174.4752,8552.0
2019-08-28 13:45:00,208.09,208.09,207.7,207.87,13239.0,174.4752,174.4752,174.1482,174.2908,13239.0
2019-08-28 13:50:00,207.87,207.87,207.53,207.54,10070.0,174.2908,174.2908,174.0057,174.0141,10070.0
2019-08-28 13:55:00,207.56,207.66,207.47,207.48,13391.0,174.0309,174.1147,173.9554,173.9638,13391.0
2019-08-28 14:00:00,207.46,207.56,207.0,207.09,23730.0,173.947,174.0309,173.5613,173.6368,23730.0
2019-08-28 14:05:00,207.07,207.62,207.0,207.5,12184.0,173.62,174.0812,173.5613,173.9805,12184.0
2019-08-28 14:10:00,207.5,207.6,207.25,207.29,10536.0,173.9805,174.0644,173.7709,173.8045,10536.0
2019-08-28 14:15:00,207.28,207.46,207.2,207.25,9236.0,173.7961,173.947,173.729,173.7709,9236.0
2019-08-28 14:20:00,207.22,207.33,207.05,207.09,10109.0,173.7458,173.838,173.6032,173.6368,10109.0
2019-08-28 14:25:00,207.08,207.42,207.07,207.4,10723.0,173.6284,173.9135,173.62,173.8967,10723.0
2019-08-28 14:30:00,207.4,207.6,207.37,207.6,13458.0,173.8967,174.0644,173.8715,174.0644,13458.0
2019-08-28 14:35:00,207.57,207.85,207.57,207.83,15441.0,174.0392,174.274,174.0392,174.2572,15441.0
2019-08-28 14:40:00,207.81,207.89,207.24,207.78,51375.0,174.2405,174.3075,173.7625,174.2153,51375.0
2019-08-28 14:45:00,207.79,207.92,207.43,207.68,38869.0,174.2237,174.3327,173.9219,174.1315,38869.0
2019-08-28 14:50:00,207.7,207.75,207.49,207.6,27677.0,174.1482,174.1902,173.9722,174.0644,27677.0
2019-08-28 14:55:00,207.51,207.52,207.24,207.41,13448.0,173.9889,173.9973,173.7625,173.9051,13448.0
2019-08-28 15:00:00,207.4,207.4,205.59,206.3,323096.0,173.8967,173.8967,172.3791,172.9744,323096.0
2019-08-28 15:05:00,206.29,206.9,206.18,206.66,69517.0,172.966,173.4775,172.8738,173.2762,69517.0
2019-08-28 15:10:00,206.59,206.95,206.49,206.83,28283.0,173.2175,173.5194,173.1337,173.4188,28283.0
2019-08-28 15:15:00,206.81,207.79,206.78,207.74,57263.0,173.402,174.2237,173.3769,174.1818,57263.0
2019-08-28 15:20:00,207.65,207.89,207.35,207.35,37701.0,174.1063,174.3075,173.8548,173.8548,37701.0
2019-08-28 15:25:00,207.34,207.6,207.21,207.52,20566.0,173.8464,174.0644,173.7374,173.9973,20566.0
2019-08-28 15:30:00,207.55,207.64,207.25,207.36,23998.0,174.0225,174.0979,173.7709,173.8632,23998.0
2019-08-28 15:35:00,207.37,207.8,207.34,207.76,25374.0,173.8715,174.2321,173.8464,174.1985,25374.0
2019-08-28 15:40:00,207.77,208.06,207.63,207.67,38507.0,174.2069,174.4501,174.0895,174.1231,38507.0
2019-08-28 15:45:00,207.68,207.91,207.63,207.87,21692.0,174.1315,174.3243,174.0895,174.2908,21692.0
2019-08-28 15:50:00,207.86,207.98,207.69,207.88,33667.0,174.2824,174.383,174.1399,174.2992,33667.0
2019-08-28 15:55:00,207.88,207.88,207.27,207.52,169781.0,174.2992,174.2992,173.7877,173.9973,169781.0
2019-08-29 09:30:00,209.0,209.84,208.44,209.3,43882.0,175.2382,175.9425,174.7687,175.4898,43882.0
2019-08-29 09:35:00,209.08,209.42,208.31,208.59,23817.0,175.3053,175.5904,174.6597,174.8945,23817.0
2019-08-29 09:40:00,208.6,209.01,208.55,208.86,12571.0,174.9029,175.2466,174.8609,175.1209,12571.0
2019-08-29 09:45:00,208.8,209.05,208.17,208.26,21559.0,175.0705,175.2802,174.5423,174.6178,21559.0
2019-08-29 09:50:00,208.31,208.38,207.8,208.14,27023.0,174.6597,174.7184,174.2321,174.5172,27023.0
2019-08-29 09:55:00,208.04,208.06,207.72,207.89,12187.0,174.4333,174.4501,174.165,174.3075,12187.0
2019-08-29 10:00:00,207.82,208.07,207.63,207.68,12097.0,174.2489,174.4585,174.0895,174.1315,12097.0
2019-08-29 10:05:00,207.72,207.72,207.33,207.48,21464.0,174.165,174.165,173.838,173.9638,21464.0
2019-08-29 10:10:00,207.48,207.68,206.6,206.83,45755.0,173.9638,174.1315,173.2259,173.4188,45755.0
2019-08-29 10:15:00,206.9,207.23,206.86,207.01,9159.0,173.4775,173.7542,173.4439,173.5697,9159.0
2019-08-29 10:20:00,207.01,207.35,206.92,207.29,7472.0,173.5697,173.8548,173.4942,173.8045,7472.0
2019-08-29 10:25:00,207.25,207.38,207.19,207.36,12042.0,173.7709,173.8799,173.7206,173.8632,12042.0
2019-08-29 10:30:00,207.35,207.4,206.81,206.84,14589.0,173.8548,173.8967,173.402,173.4272,14589.0
2019-08-29 10:35:00,206.75,206.82,205.34,206.02,61012.0,173.3517,173.4104,172.1695,172.7396,61012.0
2019-08-29 10:40:00,205.91,206.27,205.67,206.22,16186.0,172.6474,172.9492,172.4462,172.9073,16186.0
2019-08-29 10:45:00,206.19,206.36,206.11,206.28,39419.0,172.8822,173.0247,172.8151,172.9576,39419.0
2019-08-29 10:50:00,206.4,206.5,206.18,206.5,14265.0,173.0582,173.1421,172.8738,173.1421,14265.0
2019-08-29 10:55:00,206.54,206.7,206.23,206.23,26258.0,173.1756,173.3098,172.9157,172.9157,26258.0
2019-08-29 11:00:00,206.21,206.31,206.06,206.2,15491.0,172.8989,172.9828,172.7732,172.8905,15491.0
2019-08-29 11:05:00,206.21,206.5,206.06,206.08,10250.0,172.8989,173.1421,172.7732,172.7899,10250.0
2019-08-29 11:10:00,206.09,206.35,206.03,206.11,11527.0,172.7983,173.0163,172.748,172.8151,11527.0
2019-08-29 11:15:00,206.08,206.14,205.81,205.85,16742.0,172.7899,172.8402,172.5635,172.5971,16742.0
2019-08-29 11:20:00,205.86,206.39,205.73,206.39,16025.0,172.6055,173.0499,172.4965,173.0499,16025.0
2019-08-29 11:25:00,206.4,206.4,205.95,206.06,9786.0,173.0582,173.0582,172.6809,172.7732,9786.0
2019-08-29 11:30:00,206.02,206.49,206.02,206.32,14138.0,172.7396,173.1337,172.7396,172.9912,14138.0
2019-08-29 11:35:00,206.32,206.34,206.16,206.22,16303.0,172.9912,173.0079,172.857,172.9073,16303.0
2019-08-29 11:40:00,206.22,206.31,205.99,206.04,15762.0,172.9073,172.9828,172.7145,172.7564,15762.0
2019-08-29 11:45:00,206.07,206.34,205.74,205.88,12378.0,172.7815,173.0079,172.5049,172.6222,12378.0
2019-08-29 11:50:00,205.95,206.03,205.77,205.81,10127.0,172.6809,172.748,172.53,172.5635,10127.0
2019-08-29 11:55:00,205.87,205.94,205.6,205.6,21227.0,172.6139,172.6725,172.3875,172.3875,21227.0
2019-08-29 12:00:00,205.59,205.6,205.26,205.4,18080.0,172.3791,172.3875,172.1024,172.2198,18080.0
2019-08-29 12:05:00,205.38,205.6,205.29,205.48,20685.0,172.203,172.3875,172.1275,172.2869,20685.0
2019-08-29 12:10:00,205.49,205.72,205.43,205.58,12702.0,172.2952,172.4881,172.2449,172.3707,12702.0
2019-08-29 12:15:00,205.61,205.92,205.54,205.92,17981.0,172.3959,172.6558,172.3372,172.6558,17981.0
2019-08-29 12:20:00,205.9,205.91,205.57,205.7,12093.0,172.639,172.6474,172.3623,172.4713,12093.0
2019-08-29 12:25:00,205.68,205.84,205.46,205.74,72778.0,172.4545,172.5887,172.2701,172.5049,72778.0
2019-08-29 12:30:00,205.81,205.86,205.71,205.84,7571.0,172.5635,172.6055,172.4797,172.5887,7571.0
2019-08-29 12:35:00,205.88,206.08,205.83,205.93,7287.0,172.6222,172.7899,172.5803,172.6642,7287.0
2019-08-29 12:40:00,205.84,205.97,205.72,205.73,12089.0,172.5887,172.6977,172.4881,172.4965,12089.0
2019-08-29 12:45:00,205.73,205.86,205.67,205.74,7746.0,172.4965,172.6055,172.4462,172.5049,7746.0
2019-08-29 12:50:00,205.72,206.17,205.57,206.11,18687.0,172.4881,172.8654,172.3623,172.8151,18687.0
2019-08-29 12:55:00,206.1,206.18,205.96,206.15,9864.0,172.8067,172.8738,172.6893,172.8486,9864.0
2019-08-29 13:00:00,206.16,206.84,206.12,206.84,14168.0,172.857,173.4272,172.8235,173.4272,14168.0
2019-08-29 13:05:00,206.85,207.32,206.79,207.24,54453.0,173.4355,173.8296,173.3852,173.7625,54453.0
2019-08-29 13:10:00,207.23,207.36,206.92,207.19,56628.0,173.7542,173.8632,173.4942,173.7206,56628.0
2019-08-29 13:15:00,207.19,207.39,207.19,207.39,29657.0,173.7206,173.8883,173.7206,173.8883,29657.0
2019-08-29 13:20:00,207.4,207.49,207.32,207.45,18330.0,173.8967,173.9722,173.8296,173.9386,18330.0
2019-08-29 13:25:00,207.39,207.4,206.81,206.84,28681.0,173.8883,173.8967,173.402,173.4272,28681.0
2019-08-29 13:30:00,206.84,206.94,206.74,206.8,6962.0,173.4272,173.511,173.3433,173.3936,6962.0
2019-08-29 13:35:00,206.75,207.11,206.73,206.94,6642.0,173.3517,173.6535,173.3349,173.511,6642.0
2019-08-29 13:40:00,206.95,207.14,206.86,206.91,8866.0,173.5194,173.6787,173.4439,173.4859,8866.0
2019-08-29 13:45:00,206.93,207.08,206.88,207.08,9353.0,173.5026,173.6284,173.4607,173.6284,9353.0
2019-08-29 13:50:00,207.08,207.18,207.0,207.09,5564.0,173.6284,173.7122,173.5613,173.6368,5564.0
2019-08-29 13:55:00,207.12,207.19,206.85,206.96,10566.0,173.6619,173.7206,173.4355,173.5278,10566.0
2019-08-29 14:00:00,207.01,207.15,207.0,207.03,5433.0,173.5697,173.6871,173.5613,173.5865,5433.0
2019-08-29 14:05:00,207.0,207.12,206.93,207.09,8452.0,173.5613,173.6619,173.5026,173.6368,8452.0
2019-08-29 14:10:00,207.08,207.24,207.0,207.24,9120.0,173.6284,173.7625,173.5613,173.7625,9120.0
2019-08-29 14:15:00,207.24,207.3,206.91,206.96,9138.0,173.7625,173.8129,173.4859,173.5278,9138.0
2019-08-29 14:20:00,206.99,207.02,206.87,206.92,7462.0,173.5529,173.5781,173.4523,173.4942,7462.0
2019-08-29 14:25:00,206.92,207.08,206.89,206.98,6678.0,173.4942,173.6284,173.4691,173.5445,6678.0
2019-08-29 14:30:00,207.0,207.07,206.93,207.04,8276.0,173.5613,173.62,173.5026,173.5949,8276.0
2019-08-29 14:35:00,207.01,207.01,206.62,206.64,13077.0,173.5697,173.5697,173.2427,173.2595,13077.0
2019-08-29 14:40:00,206.66,206.75,206.48,206.52,8186.0,173.2762,173.3517,173.1253,173.1589,8186.0
2019-08-29 14:45:00,206.55,206.65,206.47,206.61,14844.0,173.184,173.2679,173.1169,173.2343,14844.0
2019-08-29 14:50:00,206.61,207.07,206.53,206.92,20677.0,173.2343,173.62,173.1672,173.4942,20677.0
2019-08-29 14:55:00,206.96,206.96,206.69,206.81,9116.0,173.5278,173.5278,173.3014,173.402,9116.0
2019-08-29 15:00:00,206.81,206.99,206.72,206.93,18125.0,173.402,173.5529,173.3265,173.5026,18125.0
2019-08-29 15:05:00,206.94,206.98,206.72,206.88,13507.0,173.511,173.5445,173.3265,173.4607,13507.0
2019-08-29 15:10:00,206.89,207.0,206.85,206.94,17979.0,173.4691,173.5613,173.4355,173.511,17979.0
2019-08-29 15:15:00,206.96,207.01,206.94,206.99,24916.0,173.5278,173.5697,173.511,173.5529,24916.0
2019-08-29 15:20:00,206.95,207.06,206.86,207.04,15291.0,173.5194,173.6116,173.4439,173.5949,15291.0
2019-08-29 15:25:00,207.03,207.07,206.87,206.88,11743.0,173.5865,173.62,173.4523,173.4607,11743.0
2019-08-29 15:30:00,206.88,207.01,206.85,206.89,16628.0,173.4607,173.5697,173.4355,173.4691,16628.0
2019-08-29 15:35:00,206.88,207.17,206.88,207.16,17458.0,173.4607,173.7039,173.4607,173.6955,17458.0
2019-08-29 15:40:00,207.16,207.16,206.93,206.94,19085.0,173.6955,173.6955,173.5026,173.511,19085.0
2019-08-29 15:45:00,206.94,207.12,206.92,207.06,28960.0,173.511,173.6619,173.4942,173.6116,28960.0
2019-08-29 15:50:00,207.06,207.14,206.7,206.71,44654.0,173.6116,173.6787,173.3098,173.3182,44654.0
2019-08-29 15:55:00,206.73,207.0,206.57,206.9,91051.0,173.3349,173.5613,173.2008,173.4775,91051.0
2019-08-30 09:30:00,209.52,210.82,208.99,210.54,127608.0,175.6742,176.7642,175.2299,176.5295,127608.0
2019-08-30 09:35:00,210.58,210.97,209.58,209.6,26281.0,176.563,176.89,175.7245,175.7413,26281.0
2019-08-30 09:40:00,209.59,209.59,206.88,206.88,68506.0,175.7329,175.7329,173.4607,173.4607,68506.0
2019-08-30 09:45:00,207.09,208.23,207.08,208.02,16253.0,173.6368,174.5926,173.6284,174.4165,16253.0
2019-08-30 09:50:00,207.94,208.29,207.55,208.02,9378.0,174.3495,174.6429,174.0225,174.4165,9378.0
2019-08-30 09:55:00,207.92,207.95,207.52,207.79,12676.0,174.3327,174.3579,173.9973,174.2237,12676.0
2019-08-30 10:00:00,207.81,207.95,207.38,207.92,14706.0,174.2405,174.3579,173.8799,174.3327,14706.0
2019-08-30 10:05:00,207.82,208.31,207.7,208.25,10355.0,174.2489,174.6597,174.1482,174.6094,10355.0
2019-08-30 10:10:00,208.27,208.63,208.14,208.29,22885.0,174.6262,174.928,174.5172,174.6429,22885.0
2019-08-30 10:15:00,208.23,208.3,207.89,208.03,4360.0,174.5926,174.6513,174.3075,174.4249,4360.0
2019-08-30 10:20:00,208.06,208.59,207.94,208.56,19362.0,174.4501,174.8945,174.3495,174.8693,19362.0
2019-08-30 10:25:00,208.57,209.01,208.53,208.95,21493.0,174.8777,175.2466,174.8442,175.1963,21493.0
2019-08-30 10:30:00,208.9,209.08,208.58,208.88,14585.0,175.1544,175.3053,174.8861,175.1376,14585.0
2019-08-30 10:35:00,208.93,209.5,208.76,209.12,20415.0,175.1795,175.6575,175.037,175.3389,20415.0
2019-08-30 10:40:00,209.19,209.2,208.44,208.44,12319.0,175.3975,175.4059,174.7687,174.7687,12319.0
2019-08-30 10:45:00,208.45,208.45,208.03,208.25,11812.0,174.7771,174.7771,174.4249,174.6094,11812.0
2019-08-30 10:50:00,208.24,208.5,208.19,208.44,15728.0,174.601,174.819,174.5591,174.7687,15728.0
2019-08-30 10:55:00,208.5,208.59,208.15,208.22,16325.0,174.819,174.8945,174.5255,174.5842,16325.0
2019-08-30 11:00:00,208.17,208.21,207.88,207.93,18225.0,174.5423,174.5759,174.2992,174.3411,18225.0
2019-08-30 11:05:00,207.98,208.15,207.77,207.83,8934.0,174.383,174.5255,174.2069,174.2572,8934.0
2019-08-30 11:10:00,207.83,207.95,207.35,207.58,10105.0,174.2572,174.3579,173.8548,174.0476,10105.0
2019-08-30 11:15:00,207.53,207.58,207.24,207.46,8597.0,174.0057,174.0476,173.7625,173.947,8597.0
2019-08-30 11:20:00,207.41,207.52,207.31,207.43,12405.0,173.9051,173.9973,173.8212,173.9219,12405.0
2019-08-30 11:25:00,207.27,207.77,207.27,207.75,9154.0,173.7877,174.2069,173.7877,174.1902,9154.0
2019-08-30 11:30:00,207.67,208.16,207.67,208.08,24704.0,174.1231,174.5339,174.1231,174.4669,24704.0
2019-08-30 11:35:00,208.12,208.13,207.71,207.75,10918.0,174.5004,174.5088,174.1566,174.1902,10918.0
2019-08-30 11:40:00,207.76,207.96,207.71,207.73,8321.0,174.1985,174.3662,174.1566,174.1734,8321.0
2019-08-30 11:45:00,207.76,207.99,207.72,207.99,10679.0,174.1985,174.3914,174.165,174.3914,10679.0
2019-08-30 11:50:00,207.93,207.96,207.65,207.77,10793.0,174.3411,174.3662,174.1063,174.2069,10793.0
2019-08-30 11:55:00,207.74,207.77,207.52,207.64,10769.0,174.1818,174.2069,173.9973,174.0979,10769.0
2019-08-30 12:00:00,207.7,207.72,207.54,207.56,14037.0,174.1482,174.165,174.0141,174.0309,14037.0
2019-08-30 12:05:00,207.53,207.63,207.36,207.41,19456.0,174.0057,174.0895,173.8632,173.9051,19456.0
2019-08-30 12:10:00,207.41,207.64,207.4,207.49,12926.0,173.9051,174.0979,173.8967,173.9722,12926.0
2019-08-30 12:15:00,207.51,207.65,207.49,207.58,8266.0,173.9889,174.1063,173.9722,174.0476,8266.0
2019-08-30 12:20:00,207.6,207.8,207.56,207.71,9902.0,174.0644,174.2321,174.0309,174.1566,9902.0
2019-08-30 12:25:00,207.7,207.94,207.7,207.83,7492.0,174.1482,174.3495,174.1482,174.2572,7492.0
2019-08-30 12:30:00,207.87,207.96,207.75,207.95,7354.0,174.2908,174.3662,174.1902,174.3579,7354.0
2019-08-30 12:35:00,207.92,207.94,207.79,207.87,1800.0,174.3327,174.3495,174.2237,174.2908,1800.0
2019-08-30 12:40:00,207.89,208.11,207.87,208.11,6509.0,174.3075,174.492,174.2908,174.492,6509.0
2019-08-30 12:45:00,208.13,208.3,208.08,208.13,5927.0,174.5088,174.6513,174.4669,174.5088,5927.0
2019-08-30 12:50:00,208.14,208.14,208.0,208.02,6498.0,174.5172,174.5172,174.3998,174.4165,6498.0
2019-08-30 12:55:00,208.05,208.2,208.01,208.2,6445.0,174.4417,174.5675,174.4082,174.5675,6445.0
2019-08-30 13:00:00,208.19,208.27,208.0,208.06,19655.0,174.5591,174.6262,174.3998,174.4501,19655.0
2019-08-30 13:05:00,207.97,207.97,207.73,207.73,5562.0,174.3746,174.3746,174.1734,174.1734,5562.0
2019-08-30 13:10:00,207.66,207.8,207.66,207.72,6801.0,174.1147,174.2321,174.1147,174.165,6801.0
2019-08-30 13:15:00,207.74,207.92,207.67,207.73,30586.0,174.1818,174.3327,174.1231,174.1734,30586.0
2019-08-30 13:20:00,207.73,207.95,207.73,207.84,22405.0,174.1734,174.3579,174.1734,174.2656,22405.0
2019-08-30 13:25:00,207.85,208.0,207.76,207.81,23117.0,174.274,174.3998,174.1985,174.2405,23117.0
2019-08-30 13:30:00,207.8,208.02,207.79,207.99,16981.0,174.2321,174.4165,174.2237,174.3914,16981.0
2019-08-30 13:35:00,207.95,207.97,207.76,207.91,13890.0,174.3579,174.3746,174.1985,174.3243,13890.0
2019-08-30 13:40:00,207.85,207.97,207.81,207.86,8181.0,174.274,174.3746,174.2405,174.2824,8181.0
2019-08-30 13:45:00,207.88,207.95,207.82,207.87,9577.0,174.2992,174.3579,174.2489,174.2908,9577.0
2019-08-30 13:50:00,207.86,207.97,207.86,207.92,16717.0,174.2824,174.3746,174.2824,174.3327,16717.0
2019-08-30 13:55:00,207.9,208.02,207.68,207.78,23617.0,174.3159,174.4165,174.1315,174.2153,23617.0
2019-08-30 14:00:00,207.83,208.05,207.83,208.01,11865.0,174.2572,174.4417,174.2572,174.4082,11865.0
2019-08-30 14:05:00,208.05,208.22,208.05,208.21,11424.0,174.4417,174.5842,174.4417,174.5759,11424.0
2019-08-30 14:10:00,208.18,208.54,208.18,208.47,8192.0,174.5507,174.8525,174.5507,174.7939,8192.0
2019-08-30 14:15:00,208.48,208.58,208.39,208.43,17466.0,174.8022,174.8861,174.7268,174.7603,17466.0
2019-08-30 14:20:00,208.43,208.43,208.14,208.25,23633.0,174.7603,174.7603,174.5172,174.6094,23633.0
2019-08-30 14:25:00,208.27,208.34,208.2,208.34,10972.0,174.6262,174.6849,174.5675,174.6849,10972.0
2019-08-30 14:30:00,208.37,208.37,208.18,208.3,12852.0,174.71,174.71,174.5507,174.6513,12852.0
2019-08-30 14:35:00,208.26,208.46,208.22,208.43,25717.0,174.6178,174.7855,174.5842,174.7603,25717.0
2019-08-30 14:40:00,208.43,208.43,208.06,208.43,26693.0,174.7603,174.7603,174.4501,174.7603,26693.0
2019-08-30 14:45:00,208.41,208.41,208.21,208.25,14694.0,174.7435,174.7435,174.5759,174.6094,14694.0
2019-08-30 14:50:00,208.25,208.37,208.24,208.3,19088.0,174.6094,174.71,174.601,174.6513,19088.0
2019-08-30 14:55:00,208.28,208.45,208.25,208.41,27888.0,174.6345,174.7771,174.6094,174.7435,27888.0
2019-08-30 15:00:00,208.42,208.52,208.24,208.26,28065.0,174.7519,174.8358,174.601,174.6178,28065.0
2019-08-30 15:05:00,208.26,208.32,207.97,208.14,9470.0,174.6178,174.6681,174.3746,174.5172,9470.0
2019-08-30 15:10:00,208.06,208.17,207.94,208.01,13696.0,174.4501,174.5423,174.3495,174.4082,13696.0
2019-08-30 15:15:00,207.98,208.03,207.78,207.85,11212.0,174.383,174.4249,174.2153,174.274,11212.0
2019-08-30 15:20:00,207.84,207.88,207.57,207.63,10674.0,174.2656,174.2992,174.0392,174.0895,10674.0
2019-08-30 15:25:00,207.6,207.77,207.6,207.69,15525.0,174.0644,174.2069,174.0644,174.1399,15525.0
2019-08-30 15:30:00,207.69,207.99,207.69,207.83,9371.0,174.1399,174.3914,174.1399,174.2572,9371.0
2019-08-30 15:35:00,207.88,207.93,207.56,207.56,16215.0,174.2992,174.3411,174.0309,174.0309,16215.0
2019-08-30 15:40:00,207.59,207.77,207.39,207.51,19747.0,174.056,174.2069,173.8883,173.9889,19747.0
2019-08-30 15:45:00,207.54,207.68,207.54,207.63,15535.0,174.0141,174.1315,174.0141,174.0895,15535.0
2019-08-30 15:50:00,207.65,208.19,207.65,208.11,37276.0,174.1063,174.5591,174.1063,174.492,37276.0
2019-08-30 15:55:00,208.08,208.8,208.08,208.59,228146.0,174.4669,175.0705,174.4669,174.8945,228146.0
2019-09-03 09:30:00,207.27,207.89,206.46,207.47,66975.0,173.7877,174.3075,173.1085,173.9554,66975.0
2019-09-03 09:35:00,207.47,207.77,206.58,207.17,21262.0,173.9554,174.2069,173.2092,173.7039,21262.0
2019-09-03 09:40:00,207.18,207.49,207.02,207.27,11669.0,173.7122,173.9722,173.5781,173.7877,11669.0
2019-09-03 09:45:00,207.3,207.57,206.72,206.8,15475.0,173.8129,174.0392,173.3265,173.3936,15475.0
2019-09-03 09:50:00,206.86,207.54,206.86,207.38,12921.0,173.4439,174.0141,173.4439,173.8799,12921.0
2019-09-03 09:55:00,207.37,207.42,206.89,207.08,12241.0,173.8715,173.9135,173.4691,173.6284,12241.0
2019-09-03 10:00:00,207.1,207.1,205.24,205.24,31310.0,173.6452,173.6452,172.0856,172.0856,31310.0
2019-09-03 10:05:00,205.32,205.9,205.24,205.67,17284.0,172.1527,172.639,172.0856,172.4462,17284.0
2019-09-03 10:10:00,205.64,205.97,205.17,205.28,17516.0,172.421,172.6977,172.0269,172.1192,17516.0
2019-09-03 10:15:00,205.31,205.83,205.1,205.73,19482.0,172.1443,172.5803,171.9682,172.4965,19482.0
2019-09-03 10:20:00,205.68,205.83,205.43,205.6,17071.0,172.4545,172.5803,172.2449,172.3875,17071.0
2019-09-03 10:25:00,205.6,205.9,205.21,205.86,12997.0,172.3875,172.639,172.0605,172.6055,12997.0
2019-09-03 10:30:00,205.74,205.81,205.33,205.53,11427.0,172.5049,172.5635,172.1611,172.3288,11427.0
2019-09-03 10:35:00,205.53,205.67,205.34,205.48,7245.0,172.3288,172.4462,172.1695,172.2869,7245.0
2019-09-03 10:40:00,205.44,205.93,205.37,205.69,13287.0,172.2533,172.6642,172.1946,172.4629,13287.0
2019-09-03 10:45:00,205.65,205.72,205.16,205.42,14002.0,172.4294,172.4881,172.0185,172.2365,14002.0
2019-09-03 10:50:00,205.48,206.0,205.41,205.86,11887.0,172.2869,172.7229,172.2282,172.6055,11887.0
2019-09-03 10:55:00,205.89,206.02,205.72,206.02,12010.0,172.6306,172.7396,172.4881,172.7396,12010.0
2019-09-03 11:00:00,206.03,206.03,205.48,205.51,21262.0,172.748,172.748,172.2869,172.312,21262.0
2019-09-03 11:05:00,205.43,205.71,205.43,205.53,18995.0,172.2449,172.4797,172.2449,172.3288,18995.0
2019-09-03 11:10:00,205.54,205.54,204.84,204.94,29015.0,172.3372,172.3372,171.7502,171.8341,29015.0
2019-09-03 11:15:00,204.91,205.21,204.68,205.21,24062.0,171.8089,172.0605,171.6161,172.0605,24062.0
2019-09-03 11:20:00,205.22,205.28,205.0,205.22,11422.0,172.0689,172.1192,171.8844,172.0689,11422.0
2019-09-03 11:25:00,205.31,205.42,204.98,205.21,13101.0,172.1443,172.2365,171.8676,172.0605,13101.0
2019-09-03 11:30:00,205.26,205.44,204.89,205.29,14639.0,172.1024,172.2533,171.7922,172.1275,14639.0
2019-09-03 11:35:00,205.3,205.42,205.08,205.17,9773.0,172.1359,172.2365,171.9515,172.0269,9773.0
2019-09-03 11:40:00,205.25,205.45,205.2,205.35,9470.0,172.094,172.2617,172.0521,172.1779,9470.0
2019-09-03 11:45:00,205.42,205.71,205.14,205.71,8932.0,172.2365,172.4797,172.0018,172.4797,8932.0
2019-09-03 11:50:00,205.64,205.85,205.54,205.73,11827.0,172.421,172.5971,172.3372,172.4965,11827.0
2019-09-03 11:55:00,205.59,205.6,205.36,205.54,6812.0,172.3791,172.3875,172.1862,172.3372,6812.0
2019-09-03 12:00:00,205.51,205.84,205.39,205.75,7203.0,172.312,172.5887,172.2114,172.5132,7203.0
2019-09-03 12:05:00,205.71,205.91,205.64,205.77,11180.0,172.4797,172.6474,172.421,172.53,11180.0
2019-09-03 12:10:00,205.76,206.06,205.76,206.06,8033.0,172.5216,172.7732,172.5216,172.7732,8033.0
2019-09-03 12:15:00,206.03,206.21,205.91,206.11,13446.0,172.748,172.8989,172.6474,172.8151,13446.0
2019-09-03 12:20:00,206.08,206.08,205.93,206.08,10118.0,172.7899,172.7899,172.6642,172.7899,10118.0
2019-09-03 12:25:00,206.08,206.33,206.05,206.24,8348.0,172.7899,172.9995,172.7648,172.9241,8348.0
2019-09-03 12:30:00,206.2,206.2,205.95,205.98,11298.0,172.8905,172.8905,172.6809,172.7061,11298.0
2019-09-03 12:35:00,205.98,206.2,205.88,206.09,17009.0,172.7061,172.8905,172.6222,172.7983,17009.0
2019-09-03 12:40:00,206.18,206.43,206.11,206.35,8174.0,172.8738,173.0834,172.8151,173.0163,8174.0
2019-09-03 12:45:00,206.29,206.5,206.29,206.37,22368.0,172.966,173.1421,172.966,173.0331,22368.0
2019-09-03 12:50:00,206.37,206.41,206.1,206.1,8262.0,173.0331,173.0666,172.8067,172.8067,8262.0
2019-09-03 12:55:00,206.12,206.23,206.05,206.2,7061.0,172.8235,172.9157,172.7648,172.8905,7061.0
2019-09-03 13:00:00,206.14,206.41,206.14,206.23,11582.0,172.8402,173.0666,172.8402,172.9157,11582.0
2019-09-03 13:05:00,206.23,206.43,206.04,206.3,9345.0,172.9157,173.0834,172.7564,172.9744,9345.0
2019-09-03 13:10:00,206.3,206.41,206.3,206.41,5128.0,172.9744,173.0666,172.9744,173.0666,5128.0
2019-09-03 13:15:00,206.39,206.53,206.34,206.51,8177.0,173.0499,173.1672,173.0079,173.1505,8177.0
2019-09-03 13:20:00,206.48,206.48,205.96,205.99,21756.0,173.1253,173.1253,172.6893,172.7145,21756.0
2019-09-03 13:25:00,206.03,206.28,206.03,206.19,9048.0,172.748,172.9576,172.748,172.8822,9048.0
2019-09-03 13:30:00,206.11,206.18,205.89,205.94,22527.0,172.8151,172.8738,172.6306,172.6725,22527.0
2019-09-03 13:35:00,205.93,206.19,205.89,206.19,14430.0,172.6642,172.8822,172.6306,172.8822,14430.0
2019-09-03 13:40:00,206.18,206.19,206.03,206.06,9744.0,172.8738,172.8822,172.748,172.7732,9744.0
2019-09-03 13:45:00,206.1,206.15,206.0,206.13,7274.0,172.8067,172.8486,172.7229,172.8319,7274.0
2019-09-03 13:50:00,206.19,206.31,206.06,206.14,6089.0,172.8822,172.9828,172.7732,172.8402,6089.0
2019-09-03 13:55:00,206.13,206.22,206.06,206.11,8179.0,172.8319,172.9073,172.7732,172.8151,8179.0
2019-09-03 14:00:00,206.17,206.34,206.11,206.34,5059.0,172.8654,173.0079,172.8151,173.0079,5059.0
2019-09-03 14:05:00,206.34,206.55,206.29,206.55,8071.0,173.0079,173.184,172.966,173.184,8071.0
2019-09-03 14:10:00,206.59,206.66,206.03,206.14,44716.0,173.2175,173.2762,172.748,172.8402,44716.0
2019-09-03 14:15:00,206.06,206.06,205.95,205.98,30727.0,172.7732,172.7732,172.6809,172.7061,30727.0
2019-09-03 14:20:00,206.01,206.06,205.88,205.91,12284.0,172.7312,172.7732,172.6222,172.6474,12284.0
2019-09-03 14:25:00,205.91,206.13,205.91,206.11,9254.0,172.6474,172.8319,172.6474,172.8151,9254.0
2019-09-03 14:30:00,206.09,206.19,205.94,205.99,22368.0,172.7983,172.8822,172.6725,172.7145,22368.0
2019-09-03 14:35:00,206.02,206.02,205.65,205.71,40816.0,172.7396,172.7396,172.4294,172.4797,40816.0
2019-09-03 14:40:00,205.71,205.91,205.52,205.91,17892.0,172.4797,172.6474,172.3204,172.6474,17892.0
2019-09-03 14:45:00,205.87,205.87,205.63,205.65,11452.0,172.6139,172.6139,172.4126,172.4294,11452.0
2019-09-03 14:50:00,205.66,205.95,205.66,205.83,13424.0,172.4378,172.6809,172.4378,172.5803,13424.0
2019-09-03 14:55:00,205.8,205.82,205.58,205.68,12831.0,172.5552,172.5719,172.3707,172.4545,12831.0
2019-09-03 15:00:00,205.74,205.75,205.53,205.65,9487.0,172.5049,172.5132,172.3288,172.4294,9487.0
2019-09-03 15:05:00,205.64,205.88,205.61,205.84,12890.0,172.421,172.6222,172.3959,172.5887,12890.0
2019-09-03 15:10:00,205.83,205.88,205.74,205.85,10682.0,172.5803,172.6222,172.5049,172.5971,10682.0
2019-09-03 15:15:00,205.88,206.0,205.74,205.91,10102.0,172.6222,172.7229,172.5049,172.6474,10102.0
2019-09-03 15:20:00,205.94,206.17,205.92,205.94,12729.0,172.6725,172.8654,172.6558,172.6725,12729.0
2019-09-03 15:25:00,205.95,206.01,205.77,205.84,10540.0,172.6809,172.7312,172.53,172.5887,10540.0
2019-09-03 15:30:00,205.88,206.02,205.8,205.97,10053.0,172.6222,172.7396,172.5552,172.6977,10053.0
2019-09-03 15:35:00,205.97,205.98,205.8,205.91,15109.0,172.6977,172.7061,172.5552,172.6474,15109.0
2019-09-03 15:40:00,205.87,205.87,205.65,205.73,20556.0,172.6139,172.6139,172.4294,172.4965,20556.0
2019-09-03 15:45:00,205.73,206.14,205.69,206.0,25267.0,172.4965,172.8402,172.4629,172.7229,25267.0
2019-09-03 15:50:00,206.0,206.22,205.99,206.07,35129.0,172.7229,172.9073,172.7145,172.7815,35129.0
2019-09-03 15:55:00,205.93,206.03,205.42,205.43,143392.0,172.6642,172.748,172.2365,172.2449,143392.0
2019-09-04 09:30:00,206.7,207.37,206.11,206.57,46290.0,173.3098,173.8715,172.8151,173.2008,46290.0
2019-09-04 09:35:00,206.65,206.65,206.0,206.59,12875.0,173.2679,173.2679,172.7229,173.2175,12875.0
2019-09-04 09:40:00,206.44,206.44,205.82,206.17,11626.0,173.0918,173.0918,172.5719,172.8654,11626.0
2019-09-04 09:45:00,206.17,206.37,205.6,205.72,14311.0,172.8654,173.0331,172.3875,172.4881,14311.0
2019-09-04 09:50:00,205.66,205.77,205.46,205.64,12927.0,172.4378,172.53,172.2701,172.421,12927.0
2019-09-04 09:55:00,205.54,205.91,205.39,205.85,21518.0,172.3372,172.6474,172.2114,172.5971,21518.0
2019-09-04 10:00:00,205.73,205.73,204.84,204.96,8917.0,172.4965,172.4965,171.7502,171.8509,8917.0
2019-09-04 10:05:00,204.95,205.03,204.58,204.62,14685.0,171.8425,171.9095,171.5322,171.5658,14685.0
2019-09-04 10:10:00,204.67,204.9,204.4,204.4,20918.0,171.6077,171.8005,171.3813,171.3813,20918.0
2019-09-04 10:15:00,204.39,204.65,204.3,204.45,20351.0,171.3729,171.5909,171.2975,171.4232,20351.0
2019-09-04 10:20:00,204.43,204.72,204.25,204.37,12617.0,171.4065,171.6496,171.2555,171.3562,12617.0
2019-09-04 10:25:00,204.26,204.5,203.75,203.9,17767.0,171.2639,171.4652,170.8363,170.9621,17767.0
2019-09-04 10:30:00,203.87,204.12,203.7,203.76,13849.0,170.9369,171.1465,170.7944,170.8447,13849.0
2019-09-04 10:35:00,203.7,203.76,203.36,203.52,22858.0,170.7944,170.8447,170.5093,170.6435,22858.0
2019-09-04 10:40:00,203.58,203.75,203.19,203.54,18405.0,170.6938,170.8363,170.3668,170.6602,18405.0
2019-09-04 10:45:00,203.55,203.66,203.21,203.34,17911.0,170.6686,170.7609,170.3835,170.4925,17911.0
2019-09-04 10:50:00,203.42,203.68,203.36,203.55,9447.0,170.5596,170.7776,170.5093,170.6686,9447.0
2019-09-04 10:55:00,203.53,203.59,203.0,203.15,16802.0,170.6519,170.7022,170.2075,170.3332,16802.0
2019-09-04 11:00:00,203.14,203.44,203.08,203.36,18337.0,170.3249,170.5764,170.2745,170.5093,18337.0
2019-09-04 11:05:00,203.33,203.96,203.26,203.96,19687.0,170.4842,171.0124,170.4255,171.0124,19687.0
2019-09-04 11:10:00,203.97,203.98,203.5,203.6,15090.0,171.0208,171.0292,170.6267,170.7105,15090.0
2019-09-04 11:15:00,203.6,203.99,203.59,203.94,9155.0,170.7105,171.0375,170.7022,170.9956,9155.0
2019-09-04 11:20:00,203.94,204.15,203.88,203.91,11248.0,170.9956,171.1717,170.9453,170.9705,11248.0
2019-09-04 11:25:00,203.97,204.58,203.97,204.45,10126.0,171.0208,171.5322,171.0208,171.4232,10126.0
2019-09-04 11:30:00,204.42,204.6,204.35,204.46,11016.0,171.3981,171.549,171.3394,171.4316,11016.0
2019-09-04 11:35:00,204.46,204.68,204.43,204.59,8089.0,171.4316,171.6161,171.4065,171.5406,8089.0
2019-09-04 11:40:00,204.58,204.78,204.51,204.76,6354.0,171.5322,171.6999,171.4735,171.6832,6354.0
2019-09-04 11:45:00,204.69,204.79,204.6,204.72,4844.0,171.6245,171.7083,171.549,171.6496,4844.0
2019-09-04 11:50:00,204.7,204.72,204.46,204.56,8339.0,171.6329,171.6496,171.4316,171.5155,8339.0
2019-09-04 11:55:00,204.55,204.65,204.25,204.49,15554.0,171.5071,171.5909,171.2555,171.4568,15554.0
2019-09-04 12:00:00,204.49,204.57,204.22,204.28,12141.0,171.4568,171.5239,171.2304,171.2807,12141.0
2019-09-04 12:05:00,204.25,204.27,204.1,204.2,15213.0,171.2555,171.2723,171.1298,171.2136,15213.0
2019-09-04 12:10:00,204.17,204.17,203.99,204.0,5796.0,171.1885,171.1885,171.0375,171.0459,5796.0
2019-09-04 12:15:00,203.99,204.19,203.93,204.15,10021.0,171.0375,171.2052,170.9872,171.1717,10021.0
2019-09-04 12:20:00,204.14,204.29,204.14,204.23,8216.0,171.1633,171.2891,171.1633,171.2388,8216.0
2019-09-04 12:25:00,204.25,204.26,204.14,204.19,6249.0,171.2555,171.2639,171.1633,171.2052,6249.0
2019-09-04 12:30:00,204.23,204.35,204.16,204.31,6821.0,171.2388,171.3394,171.1801,171.3059,6821.0
2019-09-04 12:35:00,204.34,204.57,204.34,204.51,8510.0,171.331,171.5239,171.331,171.4735,8510.0
2019-09-04 12:40:00,204.5,204.57,204.44,204.52,6734.0,171.4652,171.5239,171.4149,171.4819,6734.0
2019-09-04 12:45:00,204.55,204.84,204.48,204.83,10866.0,171.5071,171.7502,171.4484,171.7419,10866.0
2019-09-04 12:50:00,204.85,204.85,204.58,204.64,6521.0,171.7586,171.7586,171.5322,171.5825,6521.0
2019-09-04 12:55:00,204.66,204.75,204.5,204.59,6335.0,171.5993,171.6748,171.4652,171.5406,6335.0
2019-09-04 13:00:00,204.62,204.71,204.49,204.65,8455.0,171.5658,171.6412,171.4568,171.5909,8455.0
2019-09-04 13:05:00,204.65,204.76,204.54,204.76,7871.0,171.5909,171.6832,171.4987,171.6832,7871.0
2019-09-04 13:10:00,204.78,204.78,204.53,204.58,8054.0,171.6999,171.6999,171.4903,171.5322,8054.0
2019-09-04 13:15:00,204.6,204.62,204.35,204.4,9460.0,171.549,171.5658,171.3394,171.3813,9460.0
2019-09-04 13:20:00,204.4,204.41,204.19,204.25,6175.0,171.3813,171.3897,171.2052,171.2555,6175.0
2019-09-04 13:25:00,204.27,204.5,204.2,204.49,11647.0,171.2723,171.4652,171.2136,171.4568,11647.0
2019-09-04 13:30:00,204.5,204.58,204.4,204.51,10093.0,171.4652,171.5322,171.3813,171.4735,10093.0
2019-09-04 13:35:00,204.53,204.59,204.35,204.4,6211.0,171.4903,171.5406,171.3394,171.3813,6211.0
2019-09-04 13:40:00,204.39,204.39,204.17,204.23,6115.0,171.3729,171.3729,171.1885,171.2388,6115.0
2019-09-04 13:45:00,204.23,204.52,204.16,204.49,13828.0,171.2388,171.4819,171.1801,171.4568,13828.0
2019-09-04 13:50:00,204.55,204.59,204.39,204.45,11828.0,171.5071,171.5406,171.3729,171.4232,11828.0
2019-09-04 13:55:00,204.49,204.49,204.26,204.45,7304.0,171.4568,171.4568,171.2639,171.4232,7304.0
2019-09-04 14:00:00,204.45,204.86,204.37,204.86,13807.0,171.4232,171.767,171.3562,171.767,13807.0
2019-09-04 14:05:00,204.84,204.92,204.7,204.85,6138.0,171.7502,171.8173,171.6329,171.7586,6138.0
2019-09-04 14:10:00,204.85,204.9,204.68,204.74,7152.0,171.7586,171.8005,171.6161,171.6664,7152.0
2019-09-04 14:15:00,204.75,205.04,204.75,204.99,9062.0,171.6748,171.9179,171.6748,171.876,9062.0
2019-09-04 14:20:00,205.0,205.1,204.95,205.05,12886.0,171.8844,171.9682,171.8425,171.9263,12886.0
2019-09-04 14:25:00,205.02,205.25,205.02,205.17,5915.0,171.9012,172.094,171.9012,172.0269,5915.0
2019-09-04 14:30:00,205.15,205.31,205.12,205.25,5793.0,172.0102,172.1443,171.985,172.094,5793.0
2019-09-04 14:35:00,205.26,205.3,205.17,205.27,4980.0,172.1024,172.1359,172.0269,172.1108,4980.0
2019-09-04 14:40:00,205.27,205.31,205.19,205.24,7606.0,172.1108,172.1443,172.0437,172.0856,7606.0
2019-09-04 14:45:00,205.24,205.47,205.24,205.39,12481.0,172.0856,172.2785,172.0856,172.2114,12481.0
2019-09-04 14:50:00,205.37,205.58,205.32,205.58,10995.0,172.1946,172.3707,172.1527,172.3707,10995.0
2019-09-04 14:55:00,205.56,205.64,205.5,205.56,19234.0,172.3539,172.421,172.3036,172.3539,19234.0
2019-09-04 15:00:00,205.56,205.71,205.55,205.65,7612.0,172.3539,172.4797,172.3455,172.4294,7612.0
2019-09-04 15:05:00,205.66,205.83,205.65,205.74,14256.0,172.4378,172.5803,172.4294,172.5049,14256.0
2019-09-04 15:10:00,205.76,205.92,205.65,205.86,8682.0,172.5216,172.6558,172.4294,172.6055,8682.0
2019-09-04 15:15:00,205.86,205.86,205.65,205.7,8702.0,172.6055,172.6055,172.4294,172.4713,8702.0
2019-09-04 15:20:00,205.69,205.94,205.68,205.78,15842.0,172.4629,172.6725,172.4545,172.5384,15842.0
2019-09-04 15:25:00,205.78,205.83,205.65,205.83,29219.0,172.5384,172.5803,172.4294,172.5803,29219.0
2019-09-04 15:30:00,205.87,206.25,205.8,206.23,19787.0,172.6139,172.9325,172.5552,172.9157,19787.0
2019-09-04 15:35:00,206.2,206.25,206.01,206.23,19620.0,172.8905,172.9325,172.7312,172.9157,19620.0
2019-09-04 15:40:00,206.21,206.28,206.02,206.14,27528.0,172.8989,172.9576,172.7396,172.8402,27528.0
2019-09-04 15:45:00,206.12,206.35,206.1,206.31,23103.0,172.8235,173.0163,172.8067,172.9828,23103.0
2019-09-04 15:50:00,206.36,206.6,206.28,206.53,54578.0,173.0247,173.2259,172.9576,173.1672,54578.0
2019-09-04 15:55:00,206.51,206.53,206.13,206.32,122837.0,173.1505,173.1672,172.8319,172.9912,122837.0
2019-09-05 09:30:00,206.97,207.5,206.13,207.25,62368.0,173.5362,173.9805,172.8319,173.7709,62368.0
2019-09-05 09:35:00,207.29,207.29,206.35,206.54,21299.0,173.8045,173.8045,173.0163,173.1756,21299.0
2019-09-05 09:40:00,206.56,206.88,206.36,206.55,12249.0,173.1924,173.4607,173.0247,173.184,12249.0
2019-09-05 09:45:00,206.55,206.92,205.97,206.28,14950.0,173.184,173.4942,172.6977,172.9576,14950.0
2019-09-05 09:50:00,206.35,207.15,206.34,206.99,17088.0,173.0163,173.6871,173.0079,173.5529,17088.0
2019-09-05 09:55:00,207.01,207.1,206.79,207.01,11119.0,173.5697,173.6452,173.3852,173.5697,11119.0
2019-09-05 10:00:00,207.04,207.68,206.86,207.68,16193.0,173.5949,174.1315,173.4439,174.1315,16193.0
2019-09-05 10:05:00,207.55,207.67,207.36,207.64,7097.0,174.0225,174.1231,173.8632,174.0979,7097.0
2019-09-05 10:10:00,207.64,207.79,207.28,207.65,15742.0,174.0979,174.2237,173.7961,174.1063,15742.0
2019-09-05 10:15:00,207.66,208.3,207.64,208.3,13172.0,174.1147,174.6513,174.0979,174.6513,13172.0
2019-09-05 10:20:00,208.25,208.32,207.93,207.99,15057.0,174.6094,174.6681,174.3411,174.3914,15057.0
2019-09-05 10:25:00,208.05,208.35,207.92,208.1,14932.0,174.4417,174.6932,174.3327,174.4836,14932.0
2019-09-05 10:30:00,208.11,208.47,208.0,208.05,40907.0,174.492,174.7939,174.3998,174.4417,40907.0
2019-09-05 10:35:00,208.07,208.4,208.05,208.18,11801.0,174.4585,174.7352,174.4417,174.5507,11801.0
2019-09-05 10:40:00,208.13,208.23,207.93,208.01,7680.0,174.5088,174.5926,174.3411,174.4082,7680.0
2019-09-05 10:45:00,208.01,208.07,207.79,207.89,6613.0,174.4082,174.4585,174.2237,174.3075,6613.0
2019-09-05 10:50:00,207.84,207.87,207.59,207.59,8107.0,174.2656,174.2908,174.056,174.056,8107.0
2019-09-05 10:55:00,207.58,207.59,206.78,207.32,17867.0,174.0476,174.056,173.3769,173.8296,17867.0
2019-09-05 11:00:00,207.41,207.52,206.9,207.08,12082.0,173.9051,173.9973,173.4775,173.6284,12082.0
2019-09-05 11:05:00,207.13,207.51,207.06,207.08,9003.0,173.6703,173.9889,173.6116,173.6284,9003.0
2019-09-05 11:10:00,207.07,207.19,207.06,207.07,7562.0,173.62,173.7206,173.6116,173.62,7562.0
2019-09-05 11:15:00,207.0,207.07,206.75,206.87,9923.0,173.5613,173.62,173.3517,173.4523,9923.0
2019-09-05 11:20:00,206.83,206.89,206.42,206.53,9656.0,173.4188,173.4691,173.075,173.1672,9656.0
2019-09-05 11:25:00,206.5,206.95,206.5,206.95,8329.0,173.1421,173.5194,173.1421,173.5194,8329.0
2019-09-05 11:30:00,206.89,207.08,206.69,207.03,5678.0,173.4691,173.6284,173.3014,173.5865,5678.0
2019-09-05 11:35:00,207.02,207.15,206.59,206.74,22162.0,173.5781,173.6871,173.2175,173.3433,22162.0
2019-09-05 11:40:00,206.79,206.98,206.71,206.91,7716.0,173.3852,173.5445,173.3182,173.4859,7716.0
2019-09-05 11:45:00,206.9,207.15,206.86,207.15,12501.0,173.4775,173.6871,173.4439,173.6871,12501.0
2019-09-05 11:50:00,207.2,207.2,206.76,206.83,11860.0,173.729,173.729,173.3601,173.4188,11860.0
2019-09-05 11:55:00,206.8,207.01,206.42,206.74,7356.0,173.3936,173.5697,173.075,173.3433,7356.0
2019-09-05 12:00:00,206.73,206.82,206.68,206.79,4951.0,173.3349,173.4104,173.293,173.3852,4951.0
2019-09-05 12:05:00,206.79,207.79,206.79,207.35,30474.0,173.3852,174.2237,173.3852,173.8548,30474.0
2019-09-05 12:10:00,207.37,207.38,206.99,207.08,9425.0,173.8715,173.8799,173.5529,173.6284,9425.0
2019-09-05 12:15:00,207.11,207.36,207.11,207.25,7712.0,173.6535,173.8632,173.6535,173.7709,7712.0
2019-09-05 12:20:00,207.27,207.28,207.05,207.19,7426.0,173.7877,173.7961,173.6032,173.7206,7426.0
2019-09-05 12:25:00,207.07,207.1,206.92,206.99,5896.0,173.62,173.6452,173.4942,173.5529,5896.0
2019-09-05 12:30:00,206.98,207.11,206.92,207.11,3987.0,173.5445,173.6535,173.4942,173.6535,3987.0
2019-09-05 12:35:00,207.16,207.17,207.07,207.08,5249.0,173.6955,173.7039,173.62,173.6284,5249.0
2019-09-05 12:40:00,207.07,207.21,207.07,207.2,5078.0,173.62,173.7374,173.62,173.729,5078.0
2019-09-05 12:45:00,207.2,207.39,207.14,207.39,7493.0,173.729,173.8883,173.6787,173.8883,7493.0
2019-09-05 12:50:00,207.41,207.41,207.29,207.32,3355.0,173.9051,173.9051,173.8045,173.8296,3355.0
2019-09-05 12:55:00,207.32,207.58,207.28,207.58,10444.0,173.8296,174.0476,173.7961,174.0476,10444.0
2019-09-05 13:00:00,207.63,207.76,207.37,207.37,8997.0,174.0895,174.1985,173.8715,173.8715,8997.0
2019-09-05 13:05:00,207.42,207.48,207.29,207.37,7984.0,173.9135,173.9638,173.8045,173.8715,7984.0
2019-09-05 13:10:00,207.36,207.37,207.1,207.11,7838.0,173.8632,173.8715,173.6452,173.6535,7838.0
2019-09-05 13:15:00,207.11,207.13,206.88,207.08,9620.0,173.6535,173.6703,173.4607,173.6284,9620.0
2019-09-05 13:20:00,207.04,207.05,206.72,206.74,10854.0,173.5949,173.6032,173.3265,173.3433,10854.0
2019-09-05 13:25:00,206.75,206.89,206.73,206.77,20920.0,173.3517,173.4691,173.3349,173.3685,20920.0
2019-09-05 13:30:00,206.82,206.9,206.59,206.69,9365.0,173.4104,173.4775,173.2175,173.3014,9365.0
2019-09-05 13:35:00,206.69,206.79,206.69,206.75,3792.0,173.3014,173.3852,173.3014,173.3517,3792.0
2019-09-05 13:40:00,206.73,206.8,206.25,206.37,12038.0,173.3349,173.3936,172.9325,173.0331,12038.0
2019-09-05 13:45:00,206.42,206.68,206.42,206.68,7422.0,173.075,173.293,173.075,173.293,7422.0
2019-09-05 13:50:00,206.65,206.95,206.63,206.86,11985.0,173.2679,173.5194,173.2511,173.4439,11985.0
2019-09-05 13:55:00,206.87,206.88,206.69,206.69,3131.0,173.4523,173.4607,173.3014,173.3014,3131.0
2019-09-05 14:00:00,206.71,206.99,206.71,206.95,7037.0,173.3182,173.5529,173.3182,173.5194,7037.0
2019-09-05 14:05:00,207.0,207.11,207.0,207.08,3524.0,173.5613,173.6535,173.5613,173.6284,3524.0
2019-09-05 14:10:00,207.07,207.31,207.07,207.14,10483.0,173.62,173.8212,173.62,173.6787,10483.0
2019-09-05 14:15:00,207.05,207.07,206.92,207.02,6531.0,173.6032,173.62,173.4942,173.5781,6531.0
2019-09-05 14:20:00,207.02,207.05,206.82,207.02,4578.0,173.5781,173.6032,173.4104,173.5781,4578.0
2019-09-05 14:25:00,207.08,207.34,207.08,207.3,2380.0,173.6284,173.8464,173.6284,173.8129,2380.0
2019-09-05 14:30:00,207.28,207.71,207.26,207.69,13311.0,173.7961,174.1566,173.7793,174.1399,13311.0
2019-09-05 14:35:00,207.66,207.68,207.46,207.68,7297.0,174.1147,174.1315,173.947,174.1315,7297.0
2019-09-05 14:40:00,207.64,207.64,207.52,207.59,4787.0,174.0979,174.0979,173.9973,174.056,4787.0
2019-09-05 14:45:00,207.6,207.71,207.56,207.57,6506.0,174.0644,174.1566,174.0309,174.0392,6506.0
2019-09-05 14:50:00,207.63,207.82,207.63,207.75,6361.0,174.0895,174.2489,174.0895,174.1902,6361.0
2019-09-05 14:55:00,207.72,207.88,207.7,207.88,4954.0,174.165,174.2992,174.1482,174.2992,4954.0
2019-09-05 15:00:00,207.9,208.12,207.81,207.81,15977.0,174.3159,174.5004,174.2405,174.2405,15977.0
2019-09-05 15:05:00,207.82,207.88,207.78,207.81,8797.0,174.2489,174.2992,174.2153,174.2405,8797.0
2019-09-05 15:10:00,207.83,207.87,207.66,207.71,4885.0,174.2572,174.2908,174.1147,174.1566,4885.0
2019-09-05 15:15:00,207.73,207.84,207.62,207.84,6254.0,174.1734,174.2656,174.0812,174.2656,6254.0
2019-09-05 15:20:00,207.86,207.87,207.68,207.69,7971.0,174.2824,174.2908,174.1315,174.1399,7971.0
2019-09-05 15:25:00,207.71,207.86,207.71,207.77,6365.0,174.1566,174.2824,174.1566,174.2069,6365.0
2019-09-05 15:30:00,207.79,207.81,207.48,207.52,15148.0,174.2237,174.2405,173.9638,173.9973,15148.0
2019-09-05 15:35:00,207.52,207.63,207.48,207.54,9595.0,173.9973,174.0895,173.9638,174.0141,9595.0
2019-09-05 15:40:00,207.53,207.59,207.33,207.33,14527.0,174.0057,174.056,173.838,173.838,14527.0
2019-09-05 15:45:00,207.3,207.44,207.23,207.26,17615.0,173.8129,173.9302,173.7542,173.7793,17615.0
2019-09-05 15:50:00,207.26,207.44,207.15,207.41,26514.0,173.7793,173.9302,173.6871,173.9051,26514.0
2019-09-05 15:55:00,207.44,207.72,207.37,207.64,103839.0,173.9302,174.165,173.8715,174.0979,103839.0
2019-09-06 09:30:00,208.54,208.76,207.65,208.23,66208.0,174.8525,175.037,174.1063,174.5926,66208.0
2019-09-06 09:35:00,208.06,208.54,207.5,207.5,15417.0,174.4501,174.8525,173.9805,173.9805,15417.0
2019-09-06 09:40:00,207.71,207.71,207.06,207.25,12625.0,174.1566,174.1566,173.6116,173.7709,12625.0
2019-09-06 09:45:00,207.26,207.26,206.11,206.41,22674.0,173.7793,173.7793,172.8151,173.0666,22674.0
2019-09-06 09:50:00,206.29,206.77,206.1,206.5,16770.0,172.966,173.3685,172.8067,173.1421,16770.0
2019-09-06 09:55:00,206.47,206.96,206.37,206.57,8357.0,173.1169,173.5278,173.0331,173.2008,8357.0
2019-09-06 10:00:00,206.56,206.9,206.36,206.37,16943.0,173.1924,173.4775,173.0247,173.0331,16943.0
2019-09-06 10:05:00,206.43,208.08,206.36,208.0,45594.0,173.0834,174.4669,173.0247,174.3998,45594.0
2019-09-06 10:10:00,208.06,208.14,207.2,207.2,24896.0,174.4501,174.5172,173.729,173.729,24896.0
2019-09-06 10:15:00,207.21,207.33,206.88,207.05,7731.0,173.7374,173.838,173.4607,173.6032,7731.0
2019-09-06 10:20:00,207.01,207.38,207.0,207.37,6583.0,173.5697,173.8799,173.5613,173.8715,6583.0
2019-09-06 10:25:00,207.37,207.61,207.29,207.59,6651.0,173.8715,174.0728,173.8045,174.056,6651.0
2019-09-06 10:30:00,207.72,207.93,207.68,207.91,13278.0,174.165,174.3411,174.1315,174.3243,13278.0
2019-09-06 10:35:00,207.96,208.25,207.96,208.1,21824.0,174.3662,174.6094,174.3662,174.4836,21824.0
2019-09-06 10:40:00,208.06,208.06,207.6,207.79,12100.0,174.4501,174.4501,174.0644,174.2237,12100.0
2019-09-06 10:45:00,207.69,208.15,207.58,207.7,17450.0,174.1399,174.5255,174.0476,174.1482,17450.0
2019-09-06 10:50:00,207.69,207.98,207.69,207.94,9645.0,174.1399,174.383,174.1399,174.3495,9645.0
2019-09-06 10:55:00,207.84,207.99,207.7,207.72,16051.0,174.2656,174.3914,174.1482,174.165,16051.0
2019-09-06 11:00:00,207.76,208.23,207.69,208.17,17635.0,174.1985,174.5926,174.1399,174.5423,17635.0
2019-09-06 11:05:00,208.18,208.55,208.17,208.45,70547.0,174.5507,174.8609,174.5423,174.7771,70547.0
2019-09-06 11:10:00,208.46,209.24,208.42,209.15,25308.0,174.7855,175.4395,174.7519,175.364,25308.0
2019-09-06 11:15:00,209.15,209.35,208.86,208.97,41462.0,175.364,175.5317,175.1209,175.2131,41462.0
2019-09-06 11:20:00,209.0,209.13,208.92,209.09,13226.0,175.2382,175.3472,175.1712,175.3137,13226.0
2019-09-06 11:25:00,209.1,209.12,208.81,208.92,16449.0,175.3221,175.3389,175.0789,175.1712,16449.0
2019-09-06 11:30:00,208.97,209.02,208.7,208.93,18155.0,175.2131,175.255,174.9867,175.1795,18155.0
2019-09-06 11:35:00,208.94,209.09,208.79,209.04,25187.0,175.1879,175.3137,175.0622,175.2718,25187.0
2019-09-06 11:40:00,209.01,209.07,208.97,209.07,10870.0,175.2466,175.2969,175.2131,175.2969,10870.0
2019-09-06 11:45:00,209.07,209.1,208.81,208.81,10760.0,175.2969,175.3221,175.0789,175.0789,10760.0
2019-09-06 11:50:00,208.74,208.74,208.26,208.39,18675.0,175.0202,175.0202,174.6178,174.7268,18675.0
2019-09-06 11:55:00,208.41,208.46,208.13,208.26,11382.0,174.7435,174.7855,174.5088,174.6178,11382.0
2019-09-06 12:00:00,208.25,208.42,208.14,208.35,6057.0,174.6094,174.7519,174.5172,174.6932,6057.0
2019-09-06 12:05:00,208.38,208.44,208.32,208.37,11860.0,174.7184,174.7687,174.6681,174.71,11860.0
2019-09-06 12:10:00,208.35,208.49,208.24,208.25,31847.0,174.6932,174.8106,174.601,174.6094,31847.0
2019-09-06 12:15:00,208.3,208.33,207.89,207.9,10285.0,174.6513,174.6765,174.3075,174.3159,10285.0
2019-09-06 12:20:00,207.9,208.09,207.82,207.86,4911.0,174.3159,174.4752,174.2489,174.2824,4911.0
2019-09-06 12:25:00,207.91,208.07,207.9,207.96,7276.0,174.3243,174.4585,174.3159,174.3662,7276.0
2019-09-06 12:30:00,207.93,208.05,207.65,207.65,11091.0,174.3411,174.4417,174.1063,174.1063,11091.0
2019-09-06 12:35:00,207.67,207.93,207.61,207.93,7760.0,174.1231,174.3411,174.0728,174.3411,7760.0
2019-09-06 12:40:00,207.92,207.96,207.72,207.77,5982.0,174.3327,174.3662,174.165,174.2069,5982.0
2019-09-06 12:45:00,207.76,207.76,207.48,207.62,17835.0,174.1985,174.1985,173.9638,174.0812,17835.0
2019-09-06 12:50:00,207.55,207.8,207.39,207.74,18714.0,174.0225,174.2321,173.8883,174.1818,18714.0
2019-09-06 12:55:00,207.63,207.77,207.57,207.66,15252.0,174.0895,174.2069,174.0392,174.1147,15252.0
2019-09-06 13:00:00,207.6,207.98,207.59,207.87,35149.0,174.0644,174.383,174.056,174.2908,35149.0
2019-09-06 13:05:00,207.85,207.96,207.74,207.75,8756.0,174.274,174.3662,174.1818,174.1902,8756.0
2019-09-06 13:10:00,207.78,208.03,207.74,208.03,20679.0,174.2153,174.4249,174.1818,174.4249,20679.0
2019-09-06 13:15:00,208.02,208.09,207.91,207.92,28993.0,174.4165,174.4752,174.3243,174.3327,28993.0
2019-09-06 13:20:00,207.91,208.1,207.9,208.06,9779.0,174.3243,174.4836,174.3159,174.4501,9779.0
2019-09-06 13:25:00,208.01,208.11,207.97,208.07,6289.0,174.4082,174.492,174.3746,174.4585,6289.0
2019-09-06 13:30:00,208.1,208.1,207.68,207.69,29384.0,174.4836,174.4836,174.1315,174.1399,29384.0
2019-09-06 13:35:00,207.7,207.79,207.6,207.7,8372.0,174.1482,174.2237,174.0644,174.1482,8372.0
2019-09-06 13:40:00,207.66,207.86,207.66,207.83,9649.0,174.1147,174.2824,174.1147,174.2572,9649.0
2019-09-06 13:45:00,207.86,207.93,207.7,207.8,14169.0,174.2824,174.3411,174.1482,174.2321,14169.0
2019-09-06 13:50:00,207.82,208.02,207.82,207.89,15763.0,174.2489,174.4165,174.2489,174.3075,15763.0
2019-09-06 13:55:00,207.92,208.0,207.77,207.84,7685.0,174.3327,174.3998,174.2069,174.2656,7685.0
2019-09-06 14:00:00,207.88,207.88,207.53,207.72,9650.0,174.2992,174.2992,174.0057,174.165,9650.0
2019-09-06 14:05:00,207.71,207.8,207.61,207.64,12250.0,174.1566,174.2321,174.0728,174.0979,12250.0
2019-09-06 14:10:00,207.65,207.71,207.55,207.57,9552.0,174.1063,174.1566,174.0225,174.0392,9552.0
2019-09-06 14:15:00,207.6,207.78,207.51,207.69,21610.0,174.0644,174.2153,173.9889,174.1399,21610.0
2019-09-06 14:20:00,207.7,207.7,207.48,207.56,12419.0,174.1482,174.1482,173.9638,174.0309,12419.0
2019-09-06 14:25:00,207.57,207.68,207.48,207.63,12068.0,174.0392,174.1315,173.9638,174.0895,12068.0
2019-09-06 14:30:00,207.66,207.78,207.41,207.68,26592.0,174.1147,174.2153,173.9051,174.1315,26592.0
2019-09-06 14:35:00,207.63,207.73,207.51,207.51,11200.0,174.0895,174.1734,173.9889,173.9889,11200.0
2019-09-06 14:40:00,207.54,207.62,207.51,207.6,8506.0,174.0141,174.0812,173.9889,174.0644,8506.0
2019-09-06 14:45:00,207.56,207.6,207.42,207.6,13431.0,174.0309,174.0644,173.9135,174.0644,13431.0
2019-09-06 14:50:00,207.55,207.69,207.52,207.63,12389.0,174.0225,174.1399,173.9973,174.0895,12389.0
2019-09-06 14:55:00,207.65,207.69,207.52,207.61,7460.0,174.1063,174.1399,173.9973,174.0728,7460.0
2019-09-06 15:00:00,207.61,207.82,207.61,207.71,14056.0,174.0728,174.2489,174.0728,174.1566,14056.0
2019-09-06 15:05:00,207.71,207.74,207.31,207.33,19864.0,174.1566,174.1818,173.8212,173.838,19864.0
2019-09-06 15:10:00,207.4,207.61,207.33,207.61,14196.0,173.8967,174.0728,173.838,174.0728,14196.0
2019-09-06 15:15:00,207.61,207.62,207.44,207.57,16148.0,174.0728,174.0812,173.9302,174.0392,16148.0
2019-09-06 15:20:00,207.58,207.7,207.52,207.7,14259.0,174.0476,174.1482,173.9973,174.1482,14259.0
2019-09-06 15:25:00,207.7,207.91,207.69,207.8,10075.0,174.1482,174.3243,174.1399,174.2321,10075.0
2019-09-06 15:30:00,207.85,207.85,207.46,207.52,41347.0,174.274,174.274,173.947,173.9973,41347.0
2019-09-06 15:35:00,207.54,207.62,207.4,207.57,18528.0,174.0141,174.0812,173.8967,174.0392,18528.0
2019-09-06 15:40:00,207.59,207.65,207.47,207.55,20682.0,174.056,174.1063,173.9554,174.0225,20682.0
2019-09-06 15:45:00,207.57,207.69,207.43,207.57,26564.0,174.0392,174.1399,173.9219,174.0392,26564.0
2019-09-06 15:50:00,207.56,207.61,207.25,207.47,34682.0,174.0309,174.0728,173.7709,173.9554,34682.0
2019-09-06 15:55:00,207.44,207.78,207.38,207.73,136461.0,173.9302,174.2153,173.8799,174.1734,136461.0
2019-09-09 09:30:00,202.5,202.94,200.1,200.35,197723.0,169.7882,170.1572,167.7759,167.9856,197723.0
2019-09-09 09:35:00,200.47,200.88,199.95,200.0,167767.0,168.0862,168.4299,167.6502,167.6921,167767.0
2019-09-09 09:40:00,200.1,200.38,198.79,199.02,123490.0,167.7759,168.0107,166.6776,166.8704,123490.0
2019-09-09 09:45:00,198.94,201.36,198.94,201.27,208359.0,166.8033,168.8324,166.8033,168.7569,208359.0
2019-09-09 09:50:00,201.22,201.27,200.28,200.52,47212.0,168.715,168.7569,167.9269,168.1281,47212.0
2019-09-09 09:55:00,200.54,200.59,199.85,199.88,33185.0,168.1449,168.1868,167.5663,167.5915,33185.0
2019-09-09 10:00:00,199.94,200.08,199.38,199.71,42582.0,167.6418,167.7592,167.1722,167.4489,42582.0
2019-09-09 10:05:00,199.72,200.38,199.69,200.18,75745.0,167.4573,168.0107,167.4322,167.843,75745.0
2019-09-09 10:10:00,200.15,200.82,200.03,200.74,42562.0,167.8179,168.3796,167.7172,168.3126,42562.0
2019-09-09 10:15:00,200.78,201.9,200.77,201.44,101037.0,168.3461,169.2852,168.3377,168.8995,101037.0
2019-09-09 10:20:00,201.4,202.45,201.4,202.38,37516.0,168.8659,169.7463,168.8659,169.6876,37516.0
2019-09-09 10:25:00,202.46,202.95,202.33,202.83,37652.0,169.7547,170.1655,169.6457,170.0649,37652.0
2019-09-09 10:30:00,202.87,202.87,201.72,202.31,52766.0,170.0985,170.0985,169.1342,169.6289,52766.0
2019-09-09 10:35:00,202.25,202.79,202.2,202.36,37705.0,169.5786,170.0314,169.5367,169.6709,37705.0
2019-09-09 10:40:00,202.22,202.6,201.94,202.4,41332.0,169.5535,169.8721,169.3187,169.7044,41332.0
2019-09-09 10:45:00,202.39,202.54,202.07,202.27,15471.0,169.696,169.8218,169.4277,169.5954,15471.0
2019-09-09 10:50:00,202.34,202.49,201.6,201.71,37067.0,169.6541,169.7799,169.0336,169.1259,37067.0
2019-09-09 10:55:00,201.65,202.16,201.58,201.99,31021.0,169.0756,169.5032,169.0169,169.3606,31021.0
2019-09-09 11:00:00,202.0,202.79,201.92,202.79,38287.0,169.369,170.0314,169.3019,170.0314,38287.0
2019-09-09 11:05:00,202.74,202.87,202.28,202.29,32302.0,169.9895,170.0985,169.6038,169.6122,32302.0
2019-09-09 11:10:00,202.34,202.79,202.34,202.58,77406.0,169.6541,170.0314,169.6541,169.8553,77406.0
2019-09-09 11:15:00,202.53,202.56,201.98,202.19,24335.0,169.8134,169.8386,169.3522,169.5283,24335.0
2019-09-09 11:20:00,202.22,202.44,202.16,202.17,11723.0,169.5535,169.7379,169.5032,169.5116,11723.0
2019-09-09 11:25:00,202.16,202.46,201.81,202.32,40255.0,169.5032,169.7547,169.2097,169.6373,40255.0
2019-09-09 11:30:00,202.31,202.58,202.21,202.5,34577.0,169.6289,169.8553,169.5451,169.7882,34577.0
2019-09-09 11:35:00,202.5,202.56,202.11,202.11,22792.0,169.7882,169.8386,169.4612,169.4612,22792.0
2019-09-09 11:40:00,202.17,202.27,201.76,201.9,21075.0,169.5116,169.5954,169.1678,169.2852,21075.0
2019-09-09 11:45:00,201.85,201.89,201.61,201.76,12528.0,169.2432,169.2768,169.042,169.1678,12528.0
2019-09-09 11:50:00,201.72,201.73,201.5,201.55,24086.0,169.1342,169.1426,168.9498,168.9917,24086.0
2019-09-09 11:55:00,201.54,201.6,200.79,200.79,35128.0,168.9833,169.0336,168.3545,168.3545,35128.0
2019-09-09 12:00:00,200.8,200.98,200.56,200.7,42747.0,168.3629,168.5138,168.1616,168.279,42747.0
2019-09-09 12:05:00,200.74,200.76,200.25,200.51,28992.0,168.3126,168.3293,167.9017,168.1197,28992.0
2019-09-09 12:10:00,200.5,200.5,200.02,200.03,60236.0,168.1113,168.1113,167.7089,167.7172,60236.0
2019-09-09 12:15:00,200.07,200.44,200.07,200.38,21603.0,167.7508,168.061,167.7508,168.0107,21603.0
2019-09-09 12:20:00,200.36,200.44,200.1,200.32,23558.0,167.9939,168.061,167.7759,167.9604,23558.0
2019-09-09 12:25:00,200.27,200.38,200.09,200.3,21328.0,167.9185,168.0107,167.7676,167.9436,21328.0
2019-09-09 12:30:00,200.27,200.46,200.07,200.25,24740.0,167.9185,168.0778,167.7508,167.9017,24740.0
2019-09-09 12:35:00,200.24,200.8,200.0,200.72,45485.0,167.8933,168.3629,167.6921,168.2958,45485.0
2019-09-09 12:40:00,200.79,201.15,200.78,200.96,12891.0,168.3545,168.6563,168.3461,168.497,12891.0
2019-09-09 12:45:00,201.0,201.18,200.87,200.91,12291.0,168.5306,168.6815,168.4216,168.4551,12291.0
2019-09-09 12:50:00,200.96,201.11,200.75,201.03,14808.0,168.497,168.6228,168.3209,168.5557,14808.0
2019-09-09 12:55:00,201.08,201.11,200.93,200.94,11080.0,168.5976,168.6228,168.4719,168.4802,11080.0
2019-09-09 13:00:00,200.93,201.27,200.89,201.26,14930.0,168.4719,168.7569,168.4383,168.7486,14930.0
2019-09-09 13:05:00,201.1,201.28,201.08,201.26,3403.0,168.6144,168.7653,168.5976,168.7486,3403.0
2019-09-09 13:10:00,201.24,201.27,201.08,201.14,8233.0,168.7318,168.7569,168.5976,168.6479,8233.0
2019-09-09 13:15:00,201.15,201.7,201.13,201.7,9694.0,168.6563,169.1175,168.6396,169.1175,9694.0
2019-09-09 13:20:00,201.71,201.86,201.67,201.79,11982.0,169.1259,169.2516,169.0923,169.1929,11982.0
2019-09-09 13:25:00,201.79,201.95,201.78,201.79,6260.0,169.1929,169.3271,169.1846,169.1929,6260.0
2019-09-09 13:30:00,201.84,202.14,201.78,202.14,19271.0,169.2349,169.4864,169.1846,169.4864,19271.0
2019-09-09 13:35:00,202.11,202.56,202.03,202.55,24268.0,169.4612,169.8386,169.3942,169.8302,24268.0
2019-09-09 13:40:00,202.57,202.71,202.39,202.39,24429.0,169.8469,169.9643,169.696,169.696,24429.0
2019-09-09 13:45:00,202.38,202.56,202.29,202.36,13274.0,169.6876,169.8386,169.6122,169.6709,13274.0
2019-09-09 13:50:00,202.44,202.49,202.12,202.13,5828.0,169.7379,169.7799,169.4696,169.478,5828.0
2019-09-09 13:55:00,202.07,202.08,201.62,201.62,22086.0,169.4277,169.4361,169.0504,169.0504,22086.0
2019-09-09 14:00:00,201.7,201.77,201.55,201.69,16232.0,169.1175,169.1762,168.9917,169.1091,16232.0
2019-09-09 14:05:00,201.66,201.78,201.58,201.58,7609.0,169.0839,169.1846,169.0169,169.0169,7609.0
2019-09-09 14:10:00,201.55,201.68,201.45,201.45,10168.0,168.9917,169.1007,168.9079,168.9079,10168.0
2019-09-09 14:15:00,201.44,201.67,201.32,201.38,32849.0,168.8995,169.0923,168.7989,168.8492,32849.0
2019-09-09 14:20:00,201.38,201.59,201.35,201.49,12529.0,168.8492,169.0252,168.824,168.9414,12529.0
2019-09-09 14:25:00,201.41,201.41,201.24,201.33,17491.0,168.8743,168.8743,168.7318,168.8072,17491.0
2019-09-09 14:30:00,201.38,201.6,201.23,201.57,21171.0,168.8492,169.0336,168.7234,169.0085,21171.0
2019-09-09 14:35:00,201.56,201.77,201.5,201.65,11833.0,169.0001,169.1762,168.9498,169.0756,11833.0
2019-09-09 14:40:00,201.69,201.91,201.69,201.83,10128.0,169.1091,169.2936,169.1091,169.2265,10128.0
2019-09-09 14:45:00,201.84,201.97,201.69,201.76,13968.0,169.2349,169.3439,169.1091,169.1678,13968.0
2019-09-09 14:50:00,201.72,201.77,201.53,201.54,12458.0,169.1342,169.1762,168.9749,168.9833,12458.0
2019-09-09 14:55:00,201.56,201.72,201.51,201.56,8715.0,169.0001,169.1342,168.9582,169.0001,8715.0
2019-09-09 15:00:00,201.53,201.75,201.25,201.59,24825.0,168.9749,169.1594,168.7402,169.0252,24825.0
2019-09-09 15:05:00,201.64,201.64,201.42,201.5,12470.0,169.0672,169.0672,168.8827,168.9498,12470.0
2019-09-09 15:10:00,201.5,201.72,201.4,201.7,17590.0,168.9498,169.1342,168.8659,169.1175,17590.0
2019-09-09 15:15:00,201.72,201.8,201.58,201.69,22884.0,169.1342,169.2013,169.0169,169.1091,22884.0
2019-09-09 15:20:00,201.69,201.94,201.6,201.6,19369.0,169.1091,169.3187,169.0336,169.0336,19369.0
2019-09-09 15:25:00,201.59,201.8,201.55,201.72,16064.0,169.0252,169.2013,168.9917,169.1342,16064.0
2019-09-09 15:30:00,201.72,201.84,201.68,201.68,24814.0,169.1342,169.2349,169.1007,169.1007,24814.0
2019-09-09 15:35:00,201.7,202.08,201.68,202.0,36792.0,169.1175,169.4361,169.1007,169.369,36792.0
2019-09-09 15:40:00,202.02,202.34,202.0,202.21,38285.0,169.3858,169.6541,169.369,169.5451,38285.0
2019-09-09 15:45:00,202.24,202.55,202.2,202.47,65236.0,169.5702,169.8302,169.5367,169.7631,65236.0
2019-09-09 15:50:00,202.47,202.66,202.35,202.53,59707.0,169.7631,169.9224,169.6625,169.8134,59707.0
2019-09-09 15:55:00,202.46,202.46,202.06,202.34,187928.0,169.7547,169.7547,169.4193,169.6541,187928.0
2019-09-10 09:30:00,200.97,201.97,198.78,199.34,219539.0,168.5054,169.3439,166.6692,167.1387,219539.0
2019-09-10 09:35:00,199.4,200.08,198.89,199.9,41893.0,167.189,167.7592,166.7614,167.6082,41893.0
2019-09-10 09:40:00,199.94,199.99,198.5,198.67,53321.0,167.6418,167.6837,166.4344,166.5769,53321.0
2019-09-10 09:45:00,198.53,198.74,197.55,197.96,81645.0,166.4596,166.6356,165.6379,165.9816,81645.0
2019-09-10 09:50:00,197.89,197.92,196.74,196.78,83402.0,165.9229,165.9481,164.9587,164.9922,83402.0
2019-09-10 09:55:00,196.83,197.46,196.74,196.95,43125.0,165.0342,165.5624,164.9587,165.1348,43125.0
2019-09-10 10:00:00,196.88,197.55,196.72,197.49,51766.0,165.0761,165.6379,164.9419,165.5876,51766.0
2019-09-10 10:05:00,197.58,197.7,196.91,196.97,31578.0,165.663,165.7636,165.1012,165.1516,31578.0
2019-09-10 10:10:00,197.03,197.43,196.96,197.33,50900.0,165.2019,165.5372,165.1432,165.4534,50900.0
2019-09-10 10:15:00,197.35,197.67,197.15,197.21,32008.0,165.4702,165.7385,165.3025,165.3528,32008.0
2019-09-10 10:20:00,197.17,197.83,197.15,197.47,39988.0,165.3192,165.8726,165.3025,165.5708,39988.0
2019-09-10 10:25:00,197.44,197.44,196.76,197.05,105744.0,165.5456,165.5456,164.9755,165.2186,105744.0
2019-09-10 10:30:00,197.01,197.05,196.56,196.61,37782.0,165.1851,165.2186,164.8078,164.8497,37782.0
2019-09-10 10:35:00,196.65,196.9,196.6,196.82,48927.0,164.8832,165.0929,164.8413,165.0258,48927.0
2019-09-10 10:40:00,196.8,197.48,196.77,197.09,32922.0,165.009,165.5792,164.9839,165.2522,32922.0
2019-09-10 10:45:00,197.05,197.08,196.62,196.69,37023.0,165.2186,165.2438,164.8581,164.9168,37023.0
2019-09-10 10:50:00,196.66,196.72,195.92,196.21,81947.0,164.8916,164.9419,164.2712,164.5143,81947.0
2019-09-10 10:55:00,196.21,196.22,195.7,196.06,63311.0,164.5143,164.5227,164.0867,164.3886,63311.0
2019-09-10 11:00:00,196.02,196.65,195.96,196.42,39612.0,164.355,164.8832,164.3047,164.6904,39612.0
2019-09-10 11:05:00,196.45,196.7,196.29,196.68,62919.0,164.7156,164.9252,164.5814,164.9084,62919.0
2019-09-10 11:10:00,196.66,196.66,196.14,196.5,34037.0,164.8916,164.8916,164.4556,164.7575,34037.0
2019-09-10 11:15:00,196.5,196.52,195.81,195.81,36012.0,164.7575,164.7742,164.1789,164.1789,36012.0
2019-09-10 11:20:00,195.82,196.16,195.66,196.12,27126.0,164.1873,164.4724,164.0532,164.4389,27126.0
2019-09-10 11:25:00,196.06,196.08,195.61,195.92,69985.0,164.3886,164.4053,164.0113,164.2712,69985.0
2019-09-10 11:30:00,195.95,195.95,195.62,195.82,25363.0,164.2963,164.2963,164.0196,164.1873,25363.0
2019-09-10 11:35:00,195.8,196.08,195.8,195.9,31121.0,164.1706,164.4053,164.1706,164.2544,31121.0
2019-09-10 11:40:00,195.88,196.07,195.81,195.86,18613.0,164.2376,164.3969,164.1789,164.2209,18613.0
2019-09-10 11:45:00,195.91,195.91,195.56,195.56,56264.0,164.2628,164.2628,163.9693,163.9693,56264.0
2019-09-10 11:50:00,195.56,196.41,195.56,196.28,59462.0,163.9693,164.682,163.9693,164.573,59462.0
2019-09-10 11:55:00,196.28,196.37,195.59,195.72,63937.0,164.573,164.6485,163.9945,164.1035,63937.0
2019-09-10 12:00:00,195.65,195.77,195.36,195.73,51454.0,164.0448,164.1454,163.8016,164.1119,51454.0
2019-09-10 12:05:00,195.68,196.08,195.62,195.97,26535.0,164.0699,164.4053,164.0196,164.3131,26535.0
2019-09-10 12:10:00,195.97,196.23,195.86,196.1,38915.0,164.3131,164.5311,164.2209,164.4221,38915.0
2019-09-10 12:15:00,196.12,196.36,195.96,196.04,28022.0,164.4389,164.6401,164.3047,164.3718,28022.0
2019-09-10 12:20:00,196.02,196.44,195.96,196.23,38545.0,164.355,164.7072,164.3047,164.5311,38545.0
2019-09-10 12:25:00,196.25,196.29,195.93,196.1,33196.0,164.5479,164.5814,164.2796,164.4221,33196.0
2019-09-10 12:30:00,196.13,196.13,195.71,195.94,44844.0,164.4472,164.4472,164.0951,164.2879,44844.0
2019-09-10 12:35:00,195.92,196.14,195.89,196.04,32787.0,164.2712,164.4556,164.246,164.3718,32787.0
2019-09-10 12:40:00,196.05,196.59,195.95,196.49,30178.0,164.3802,164.8329,164.2963,164.7491,30178.0
2019-09-10 12:45:00,196.48,196.74,196.41,196.63,20907.0,164.7407,164.9587,164.682,164.8665,20907.0
2019-09-10 12:50:00,196.63,196.78,196.51,196.78,16744.0,164.8665,164.9922,164.7659,164.9922,16744.0
2019-09-10 12:55:00,196.74,196.77,196.56,196.65,19493.0,164.9587,164.9839,164.8078,164.8832,19493.0
2019-09-10 13:00:00,196.71,196.75,196.44,196.47,15298.0,164.9336,164.9671,164.7072,164.7323,15298.0
2019-09-10 13:05:00,196.44,196.47,196.2,196.2,20740.0,164.7072,164.7323,164.5059,164.5059,20740.0
2019-09-10 13:10:00,196.25,196.39,195.83,195.88,41079.0,164.5479,164.6652,164.1957,164.2376,41079.0
2019-09-10 13:15:00,195.86,195.95,195.7,195.76,22794.0,164.2209,164.2963,164.0867,164.137,22794.0
2019-09-10 13:20:00,195.78,196.04,195.72,196.02,33899.0,164.1538,164.3718,164.1035,164.355,33899.0
2019-09-10 13:25:00,196.0,196.19,195.95,196.12,30891.0,164.3382,164.4976,164.2963,164.4389,30891.0
2019-09-10 13:30:00,196.08,196.22,196.06,196.08,14106.0,164.4053,164.5227,164.3886,164.4053,14106.0
2019-09-10 13:35:00,196.07,196.47,196.04,196.3,28121.0,164.3969,164.7323,164.3718,164.5898,28121.0
2019-09-10 13:40:00,196.25,196.3,196.13,196.17,21334.0,164.5479,164.5898,164.4472,164.4808,21334.0
2019-09-10 13:45:00,196.23,196.53,196.12,196.5,19527.0,164.5311,164.7826,164.4389,164.7575,19527.0
2019-09-10 13:50:00,196.53,196.79,196.45,196.55,27725.0,164.7826,165.0006,164.7156,164.7994,27725.0
2019-09-10 13:55:00,196.54,196.64,196.24,196.27,20382.0,164.791,164.8749,164.5395,164.5646,20382.0
2019-09-10 14:00:00,196.27,196.36,196.12,196.28,16993.0,164.5646,164.6401,164.4389,164.573,16993.0
2019-09-10 14:05:00,196.28,196.34,196.1,196.26,10394.0,164.573,164.6233,164.4221,164.5562,10394.0
2019-09-10 14:10:00,196.25,196.27,196.01,196.04,12815.0,164.5479,164.5646,164.3466,164.3718,12815.0
2019-09-10 14:15:00,196.01,196.09,195.92,195.92,15669.0,164.3466,164.4137,164.2712,164.2712,15669.0
2019-09-10 14:20:00,195.92,196.02,195.81,195.94,19367.0,164.2712,164.355,164.1789,164.2879,19367.0
2019-09-10 14:25:00,195.95,196.05,195.86,195.92,14965.0,164.2963,164.3802,164.2209,164.2712,14965.0
2019-09-10 14:30:00,195.89,196.1,195.88,196.06,20617.0,164.246,164.4221,164.2376,164.3886,20617.0
2019-09-10 14:35:00,196.04,196.08,195.76,195.8,27344.0,164.3718,164.4053,164.137,164.1706,27344.0
2019-09-10 14:40:00,195.81,195.84,195.62,195.71,15131.0,164.1789,164.2041,164.0196,164.0951,15131.0
2019-09-10 14:45:00,195.7,195.74,195.51,195.52,15544.0,164.0867,164.1202,163.9274,163.9358,15544.0
2019-09-10 14:50:00,195.5,195.64,195.41,195.62,21077.0,163.919,164.0364,163.8436,164.0196,21077.0
2019-09-10 14:55:00,195.61,195.89,195.56,195.89,58447.0,164.0113,164.246,163.9693,164.246,58447.0
2019-09-10 15:00:00,195.89,196.08,195.84,196.07,26743.0,164.246,164.4053,164.2041,164.3969,26743.0
2019-09-10 15:05:00,196.06,196.08,195.9,195.92,25187.0,164.3886,164.4053,164.2544,164.2712,25187.0
2019-09-10 15:10:00,195.89,196.03,195.86,195.86,23982.0,164.246,164.3634,164.2209,164.2209,23982.0
2019-09-10 15:15:00,195.86,195.87,195.67,195.72,23297.0,164.2209,164.2292,164.0616,164.1035,23297.0
2019-09-10 15:20:00,195.73,195.83,195.63,195.67,31029.0,164.1119,164.1957,164.028,164.0616,31029.0
2019-09-10 15:25:00,195.67,195.95,195.58,195.87,27347.0,164.0616,164.2963,163.9861,164.2292,27347.0
2019-09-10 15:30:00,195.9,196.19,195.85,196.0,36508.0,164.2544,164.4976,164.2125,164.3382,36508.0
2019-09-10 15:35:00,196.01,196.1,195.84,195.89,44801.0,164.3466,164.4221,164.2041,164.246,44801.0
2019-09-10 15:40:00,195.87,196.16,195.87,196.11,46799.0,164.2292,164.4724,164.2292,164.4305,46799.0
2019-09-10 15:45:00,196.12,196.26,196.01,196.22,78004.0,164.4389,164.5562,164.3466,164.5227,78004.0
2019-09-10 15:50:00,196.22,196.38,196.11,196.35,135962.0,164.5227,164.6569,164.4305,164.6317,135962.0
2019-09-10 15:55:00,196.35,196.97,196.22,196.96,262510.0,164.6317,165.1516,164.5227,165.1432,262510.0
2019-09-11 09:30:00,197.58,198.08,197.04,197.15,52342.0,165.663,166.0822,165.2102,165.3025,52342.0
2019-09-11 09:35:00,197.4,198.46,197.4,197.86,24877.0,165.5121,166.4009,165.5121,165.8978,24877.0
2019-09-11 09:40:00,197.78,197.93,197.64,197.93,11436.0,165.8307,165.9565,165.7133,165.9565,11436.0
2019-09-11 09:45:00,197.94,198.13,197.34,197.39,24873.0,165.9649,166.1242,165.4618,165.5037,24873.0
2019-09-11 09:50:00,197.36,197.46,197.06,197.24,18237.0,165.4786,165.5624,165.227,165.3779,18237.0
2019-09-11 09:55:00,197.24,197.72,197.07,197.72,22314.0,165.3779,165.7804,165.2354,165.7804,22314.0
2019-09-11 10:00:00,197.72,197.72,197.33,197.56,11625.0,165.7804,165.7804,165.4534,165.6462,11625.0
2019-09-11 10:05:00,197.55,197.75,197.32,197.68,11426.0,165.6379,165.8056,165.445,165.7469,11426.0
2019-09-11 10:10:00,197.67,197.78,197.41,197.74,8678.0,165.7385,165.8307,165.5205,165.7972,8678.0
2019-09-11 10:15:00,197.7,197.84,197.59,197.8,9053.0,165.7636,165.881,165.6714,165.8475,9053.0
2019-09-11 10:20:00,197.75,197.79,197.58,197.74,7028.0,165.8056,165.8391,165.663,165.7972,7028.0
2019-09-11 10:25:00,197.71,197.71,197.15,197.19,11045.0,165.772,165.772,165.3025,165.336,11045.0
2019-09-11 10:30:00,197.17,197.3,196.96,196.97,17963.0,165.3192,165.4282,165.1432,165.1516,17963.0
2019-09-11 10:35:00,197.04,197.32,196.98,197.11,11175.0,165.2102,165.445,165.1599,165.2689,11175.0
2019-09-11 10:40:00,197.13,197.32,197.02,197.21,11748.0,165.2857,165.445,165.1935,165.3528,11748.0
2019-09-11 10:45:00,197.16,197.27,196.89,197.03,9339.0,165.3109,165.4031,165.0845,165.2019,9339.0
2019-09-11 10:50:00,196.98,197.34,196.92,197.21,13296.0,165.1599,165.4618,165.1096,165.3528,13296.0
2019-09-11 10:55:00,197.23,197.23,196.94,197.11,8661.0,165.3696,165.3696,165.1264,165.2689,8661.0
2019-09-11 11:00:00,197.13,197.17,196.72,196.72,20871.0,165.2857,165.3192,164.9419,164.9419,20871.0
2019-09-11 11:05:00,196.71,196.99,196.59,196.97,10059.0,164.9336,165.1683,164.8329,165.1516,10059.0
2019-09-11 11:10:00,196.96,197.12,196.87,197.03,11293.0,165.1432,165.2773,165.0677,165.2019,11293.0
2019-09-11 11:15:00,197.06,197.12,196.72,196.82,16392.0,165.227,165.2773,164.9419,165.0258,16392.0
2019-09-11 11:20:00,196.8,197.05,196.78,197.0,8400.0,165.009,165.2186,164.9922,165.1767,8400.0
2019-09-11 11:25:00,196.96,197.0,196.73,196.82,19482.0,165.1432,165.1767,164.9503,165.0258,19482.0
2019-09-11 11:30:00,196.81,197.25,196.77,196.9,116420.0,165.0174,165.3863,164.9839,165.0929,116420.0
2019-09-11 11:35:00,196.84,196.91,196.5,196.52,13486.0,165.0426,165.1012,164.7575,164.7742,13486.0
2019-09-11 11:40:00,196.55,196.77,196.39,196.77,14023.0,164.7994,164.9839,164.6652,164.9839,14023.0
2019-09-11 11:45:00,196.73,196.88,196.56,196.78,10459.0,164.9503,165.0761,164.8078,164.9922,10459.0
2019-09-11 11:50:00,196.73,196.92,196.66,196.76,10611.0,164.9503,165.1096,164.8916,164.9755,10611.0
2019-09-11 11:55:00,196.72,196.77,196.58,196.65,12928.0,164.9419,164.9839,164.8246,164.8832,12928.0
2019-09-11 12:00:00,196.68,196.86,196.59,196.78,9741.0,164.9084,165.0593,164.8329,164.9922,9741.0
2019-09-11 12:05:00,196.78,196.96,196.75,196.84,8617.0,164.9922,165.1432,164.9671,165.0426,8617.0
2019-09-11 12:10:00,196.87,196.95,196.8,196.8,16867.0,165.0677,165.1348,165.009,165.009,16867.0
2019-09-11 12:15:00,196.82,196.98,196.81,196.92,36358.0,165.0258,165.1599,165.0174,165.1096,36358.0
2019-09-11 12:20:00,196.96,197.26,196.95,197.21,40987.0,165.1432,165.3947,165.1348,165.3528,40987.0
2019-09-11 12:25:00,197.2,197.21,196.92,197.0,14896.0,165.3444,165.3528,165.1096,165.1767,14896.0
2019-09-11 12:30:00,197.0,197.04,196.81,196.85,17817.0,165.1767,165.2102,165.0174,165.0509,17817.0
2019-09-11 12:35:00,196.87,197.15,196.86,197.12,13522.0,165.0677,165.3025,165.0593,165.2773,13522.0
2019-09-11 12:40:00,197.12,197.12,196.9,196.9,13014.0,165.2773,165.2773,165.0929,165.0929,13014.0
2019-09-11 12:45:00,196.93,196.96,196.81,196.81,9252.0,165.118,165.1432,165.0174,165.0174,9252.0
2019-09-11 12:50:00,196.83,196.92,196.79,196.87,11592.0,165.0342,165.1096,165.0006,165.0677,11592.0
2019-09-11 12:55:00,196.87,197.07,196.86,196.94,17211.0,165.0677,165.2354,165.0593,165.1264,17211.0
2019-09-11 13:00:00,196.96,197.05,196.89,196.89,22972.0,165.1432,165.2186,165.0845,165.0845,22972.0
2019-09-11 13:05:00,196.89,197.06,196.85,197.03,7953.0,165.0845,165.227,165.0509,165.2019,7953.0
2019-09-11 13:10:00,196.99,197.15,196.99,197.06,17096.0,165.1683,165.3025,165.1683,165.227,17096.0
2019-09-11 13:15:00,197.05,197.06,196.92,196.92,17723.0,165.2186,165.227,165.1096,165.1096,17723.0
2019-09-11 13:20:00,196.94,197.07,196.92,197.07,6537.0,165.1264,165.2354,165.1096,165.2354,6537.0
2019-09-11 13:25:00,197.09,197.12,196.83,196.84,9650.0,165.2522,165.2773,165.0342,165.0426,9650.0
2019-09-11 13:30:00,196.84,196.99,196.75,196.75,11047.0,165.0426,165.1683,164.9671,164.9671,11047.0
2019-09-11 13:35:00,196.75,196.82,196.7,196.72,10459.0,164.9671,165.0258,164.9252,164.9419,10459.0
2019-09-11 13:40:00,196.69,196.69,196.43,196.49,14764.0,164.9168,164.9168,164.6988,164.7491,14764.0
2019-09-11 13:45:00,196.53,196.54,196.42,196.48,13363.0,164.7826,164.791,164.6904,164.7407,13363.0
2019-09-11 13:50:00,196.48,196.58,196.26,196.26,15032.0,164.7407,164.8246,164.5562,164.5562,15032.0
2019-09-11 13:55:00,196.28,196.3,196.03,196.16,13352.0,164.573,164.5898,164.3634,164.4724,13352.0
2019-09-11 14:00:00,196.11,196.15,195.86,195.93,17966.0,164.4305,164.464,164.2209,164.2796,17966.0
2019-09-11 14:05:00,195.95,195.97,195.88,195.88,9861.0,164.2963,164.3131,164.2376,164.2376,9861.0
2019-09-11 14:10:00,195.92,195.99,195.9,195.96,11048.0,164.2712,164.3299,164.2544,164.3047,11048.0
2019-09-11 14:15:00,195.95,195.95,195.8,195.92,15961.0,164.2963,164.2963,164.1706,164.2712,15961.0
2019-09-11 14:20:00,195.9,196.04,195.81,195.97,18776.0,164.2544,164.3718,164.1789,164.3131,18776.0
2019-09-11 14:25:00,195.95,195.95,195.83,195.83,14320.0,164.2963,164.2963,164.1957,164.1957,14320.0
2019-09-11 14:30:00,195.83,195.85,195.4,195.62,28030.0,164.1957,164.2125,163.8352,164.0196,28030.0
2019-09-11 14:35:00,195.62,195.67,195.45,195.59,20406.0,164.0196,164.0616,163.8771,163.9945,20406.0
2019-09-11 14:40:00,195.56,195.62,195.47,195.54,14116.0,163.9693,164.0196,163.8939,163.9526,14116.0
2019-09-11 14:45:00,195.52,195.52,195.39,195.44,15049.0,163.9358,163.9358,163.8268,163.8687,15049.0
2019-09-11 14:50:00,195.46,195.48,195.33,195.4,24748.0,163.8855,163.9023,163.7765,163.8352,24748.0
2019-09-11 14:55:00,195.41,195.64,195.41,195.6,22870.0,163.8436,164.0364,163.8436,164.0029,22870.0
2019-09-11 15:00:00,195.62,195.78,195.61,195.64,21611.0,164.0196,164.1538,164.0113,164.0364,21611.0
2019-09-11 15:05:00,195.66,195.7,195.47,195.49,20021.0,164.0532,164.0867,163.8939,163.9106,20021.0
2019-09-11 15:10:00,195.52,195.6,195.44,195.46,19761.0,163.9358,164.0029,163.8687,163.8855,19761.0
2019-09-11 15:15:00,195.46,195.49,195.39,195.44,31502.0,163.8855,163.9106,163.8268,163.8687,31502.0
2019-09-11 15:20:00,195.42,195.47,195.34,195.37,35678.0,163.8519,163.8939,163.7849,163.81,35678.0
2019-09-11 15:25:00,195.38,195.44,195.31,195.34,23647.0,163.8184,163.8687,163.7597,163.7849,23647.0
2019-09-11 15:30:00,195.35,195.35,195.18,195.23,35712.0,163.7933,163.7933,163.6507,163.6926,35712.0
2019-09-11 15:35:00,195.24,195.52,195.21,195.41,41167.0,163.701,163.9358,163.6759,163.8436,41167.0
2019-09-11 15:40:00,195.43,195.58,195.35,195.43,52175.0,163.8603,163.9861,163.7933,163.8603,52175.0
2019-09-11 15:45:00,195.45,195.45,195.17,195.34,38204.0,163.8771,163.8771,163.6423,163.7849,38204.0
2019-09-11 15:50:00,195.34,195.8,195.34,195.64,52880.0,163.7849,164.1706,163.7849,164.0364,52880.0
2019-09-11 15:55:00,195.67,196.16,195.47,195.83,249955.0,164.0616,164.4724,163.8939,164.1957,249955.0
2019-09-12 09:30:00,196.8,196.83,195.5,196.34,55926.0,165.009,165.0342,163.919,164.6233,55926.0
2019-09-12 09:35:00,196.34,196.34,195.08,195.14,32019.0,164.6233,164.6233,163.5669,163.6172,32019.0
2019-09-12 09:40:00,195.2,195.76,195.08,195.51,49256.0,163.6675,164.137,163.5669,163.9274,49256.0
2019-09-12 09:45:00,195.53,196.05,195.45,195.7,27571.0,163.9442,164.3802,163.8771,164.0867,27571.0
2019-09-12 09:50:00,195.77,195.87,194.88,195.26,54920.0,164.1454,164.2292,163.3992,163.7178,54920.0
2019-09-12 09:55:00,195.34,195.63,195.26,195.46,14719.0,163.7849,164.028,163.7178,163.8855,14719.0
2019-09-12 10:00:00,195.55,195.91,195.44,195.64,15852.0,163.9609,164.2628,163.8687,164.0364,15852.0
2019-09-12 10:05:00,195.64,195.82,195.25,195.38,12822.0,164.0364,164.1873,163.7094,163.8184,12822.0
2019-09-12 10:10:00,195.43,196.6,195.37,195.92,22091.0,163.8603,164.8413,163.81,164.2712,22091.0
2019-09-12 10:15:00,195.93,196.49,195.91,195.97,16263.0,164.2796,164.7491,164.2628,164.3131,16263.0
2019-09-12 10:20:00,195.98,196.24,195.9,195.99,14767.0,164.3215,164.5395,164.2544,164.3299,14767.0
2019-09-12 10:25:00,195.9,196.23,195.8,196.0,16744.0,164.2544,164.5311,164.1706,164.3382,16744.0
2019-09-12 10:30:00,196.0,196.01,195.32,195.38,28116.0,164.3382,164.3466,163.7681,163.8184,28116.0
2019-09-12 10:35:00,195.39,195.47,195.05,195.27,49924.0,163.8268,163.8939,163.5417,163.7262,49924.0
2019-09-12 10:40:00,195.25,195.76,195.2,195.35,115041.0,163.7094,164.137,163.6675,163.7933,115041.0
2019-09-12 10:45:00,195.39,195.45,195.23,195.29,46270.0,163.8268,163.8771,163.6926,163.7429,46270.0
2019-09-12 10:50:00,195.3,195.3,194.52,194.89,44030.0,163.7513,163.7513,163.0973,163.4076,44030.0
2019-09-12 10:55:00,194.86,194.93,194.73,194.84,24118.0,163.3824,163.4411,163.2734,163.3656,24118.0
2019-09-12 11:00:00,194.81,195.22,194.81,195.1,42846.0,163.3405,163.6843,163.3405,163.5836,42846.0
2019-09-12 11:05:00,195.1,195.15,194.96,194.96,22738.0,163.5836,163.6256,163.4663,163.4663,22738.0
2019-09-12 11:10:00,194.91,195.1,194.91,195.1,14698.0,163.4243,163.5836,163.4243,163.5836,14698.0
2019-09-12 11:15:00,195.1,195.26,195.04,195.26,34029.0,163.5836,163.7178,163.5333,163.7178,34029.0
2019-09-12 11:20:00,195.28,195.3,194.93,195.21,18018.0,163.7346,163.7513,163.4411,163.6759,18018.0
2019-09-12 11:25:00,195.18,195.25,195.07,195.08,14446.0,163.6507,163.7094,163.5585,163.5669,14446.0
2019-09-12 11:30:00,195.06,195.2,194.96,195.19,7081.0,163.5501,163.6675,163.4663,163.6591,7081.0
2019-09-12 11:35:00,195.14,195.16,194.65,194.66,15257.0,163.6172,163.6339,163.2063,163.2147,15257.0
2019-09-12 11:40:00,194.75,194.95,194.71,194.92,8303.0,163.2902,163.4579,163.2566,163.4327,8303.0
2019-09-12 11:45:00,194.94,195.15,194.9,195.14,6632.0,163.4495,163.6256,163.4159,163.6172,6632.0
2019-09-12 11:50:00,195.1,195.2,195.05,195.05,16070.0,163.5836,163.6675,163.5417,163.5417,16070.0
2019-09-12 11:55:00,195.05,195.16,194.92,194.92,9867.0,163.5417,163.6339,163.4327,163.4327,9867.0
2019-09-12 12:00:00,194.92,195.1,194.89,195.0,6412.0,163.4327,163.5836,163.4076,163.4998,6412.0
2019-09-12 12:05:00,195.02,195.05,194.92,194.93,9450.0,163.5166,163.5417,163.4327,163.4411,9450.0
2019-09-12 12:10:00,194.93,195.2,194.92,195.19,18865.0,163.4411,163.6675,163.4327,163.6591,18865.0
2019-09-12 12:15:00,195.16,195.2,195.0,195.2,23044.0,163.6339,163.6675,163.4998,163.6675,23044.0
2019-09-12 12:20:00,195.2,195.25,195.13,195.18,18111.0,163.6675,163.7094,163.6088,163.6507,18111.0
2019-09-12 12:25:00,195.24,195.25,195.2,195.24,27494.0,163.701,163.7094,163.6675,163.701,27494.0
2019-09-12 12:30:00,195.25,195.4,195.21,195.34,9812.0,163.7094,163.8352,163.6759,163.7849,9812.0
2019-09-12 12:35:00,195.33,195.36,195.2,195.22,11289.0,163.7765,163.8016,163.6675,163.6843,11289.0
2019-09-12 12:40:00,195.26,195.35,195.26,195.35,14485.0,163.7178,163.7933,163.7178,163.7933,14485.0
2019-09-12 12:45:00,195.35,195.5,195.32,195.44,22621.0,163.7933,163.919,163.7681,163.8687,22621.0
2019-09-12 12:50:00,195.41,195.44,195.27,195.4,21263.0,163.8436,163.8687,163.7262,163.8352,21263.0
2019-09-12 12:55:00,195.47,195.5,195.42,195.5,16478.0,163.8939,163.919,163.8519,163.919,16478.0
2019-09-12 13:00:00,195.49,195.51,195.32,195.46,21020.0,163.9106,163.9274,163.7681,163.8855,21020.0
2019-09-12 13:05:00,195.5,195.5,195.4,195.41,14321.0,163.919,163.919,163.8352,163.8436,14321.0
2019-09-12 13:10:00,195.43,195.5,195.35,195.43,12836.0,163.8603,163.919,163.7933,163.8603,12836.0
2019-09-12 13:15:00,195.37,195.38,195.19,195.32,8501.0,163.81,163.8184,163.6591,163.7681,8501.0
2019-09-12 13:20:00,195.33,195.38,195.21,195.24,9025.0,163.7765,163.8184,163.6759,163.701,9025.0
2019-09-12 13:25:00,195.26,195.32,195.12,195.27,11457.0,163.7178,163.7681,163.6004,163.7262,11457.0
2019-09-12 13:30:00,195.26,195.34,195.24,195.3,5717.0,163.7178,163.7849,163.701,163.7513,5717.0
2019-09-12 13:35:00,195.33,195.34,195.12,195.16,18785.0,163.7765,163.7849,163.6004,163.6339,18785.0
2019-09-12 13:40:00,195.18,195.26,195.04,195.26,12441.0,163.6507,163.7178,163.5333,163.7178,12441.0
2019-09-12 13:45:00,195.2,195.29,195.13,195.24,7805.0,163.6675,163.7429,163.6088,163.701,7805.0
2019-09-12 13:50:00,195.28,195.5,195.13,195.47,13036.0,163.7346,163.919,163.6088,163.8939,13036.0
2019-09-12 13:55:00,195.47,195.52,195.41,195.5,8496.0,163.8939,163.9358,163.8436,163.919,8496.0
2019-09-12 14:00:00,195.49,195.62,195.44,195.62,6078.0,163.9106,164.0196,163.8687,164.0196,6078.0
2019-09-12 14:05:00,195.69,195.75,195.64,195.75,7435.0,164.0783,164.1286,164.0364,164.1286,7435.0
2019-09-12 14:10:00,195.75,195.75,195.55,195.6,8643.0,164.1286,164.1286,163.9609,164.0029,8643.0
2019-09-12 14:15:00,195.56,195.57,195.33,195.44,11030.0,163.9693,163.9777,163.7765,163.8687,11030.0
2019-09-12 14:20:00,195.45,195.49,195.35,195.42,7583.0,163.8771,163.9106,163.7933,163.8519,7583.0
2019-09-12 14:25:00,195.41,195.46,195.32,195.33,11362.0,163.8436,163.8855,163.7681,163.7765,11362.0
2019-09-12 14:30:00,195.34,195.47,195.23,195.4,15915.0,163.7849,163.8939,163.6926,163.8352,15915.0
2019-09-12 14:35:00,195.39,195.52,195.34,195.44,16966.0,163.8268,163.9358,163.7849,163.8687,16966.0
2019-09-12 14:40:00,195.45,195.55,195.31,195.33,11366.0,163.8771,163.9609,163.7597,163.7765,11366.0
2019-09-12 14:45:00,195.32,195.35,195.16,195.23,12386.0,163.7681,163.7933,163.6339,163.6926,12386.0
2019-09-12 14:50:00,195.23,195.34,195.11,195.11,11761.0,163.6926,163.7849,163.592,163.592,11761.0
2019-09-12 14:55:00,195.16,195.19,195.0,195.0,15705.0,163.6339,163.6591,163.4998,163.4998,15705.0
2019-09-12 15:00:00,194.99,195.03,194.52,194.54,42151.0,163.4914,163.5249,163.0973,163.1141,42151.0
2019-09-12 15:05:00,194.52,195.04,194.16,194.55,155732.0,163.0973,163.5333,162.7955,163.1225,155732.0
2019-09-12 15:10:00,194.5,194.71,194.23,194.6,53719.0,163.0806,163.2566,162.8542,163.1644,53719.0
2019-09-12 15:15:00,194.57,194.67,194.48,194.53,32847.0,163.1393,163.2231,163.0638,163.1057,32847.0
2019-09-12 15:20:00,194.53,194.75,194.44,194.54,39928.0,163.1057,163.2902,163.0303,163.1141,39928.0
2019-09-12 15:25:00,194.64,194.7,194.47,194.47,19565.0,163.1979,163.2483,163.0554,163.0554,19565.0
2019-09-12 15:30:00,194.48,194.7,194.47,194.53,19525.0,163.0638,163.2483,163.0554,163.1057,19525.0
2019-09-12 15:35:00,194.59,194.65,194.29,194.49,40743.0,163.156,163.2063,162.9045,163.0722,40743.0
2019-09-12 15:40:00,194.45,194.51,194.3,194.5,55100.0,163.0386,163.0889,162.9129,163.0806,55100.0
2019-09-12 15:45:00,194.5,194.5,194.16,194.2,33104.0,163.0806,163.0806,162.7955,162.829,33104.0
2019-09-12 15:50:00,194.17,194.32,194.04,194.1,84364.0,162.8039,162.9296,162.6949,162.7452,84364.0
2019-09-12 15:55:00,194.08,194.1,193.9,193.97,147324.0,162.7284,162.7452,162.5775,162.6362,147324.0
2019-09-13 09:30:00,194.3,195.29,194.3,195.29,53795.0,162.9129,163.7429,162.9129,163.7429,53795.0
2019-09-13 09:35:00,195.24,196.36,194.88,196.17,33374.0,163.701,164.6401,163.3992,164.4808,33374.0
2019-09-13 09:40:00,196.16,196.19,195.21,195.99,56434.0,164.4724,164.4976,163.6759,164.3299,56434.0
2019-09-13 09:45:00,195.98,196.27,195.79,196.27,14081.0,164.3215,164.5646,164.1622,164.5646,14081.0
2019-09-13 09:50:00,196.27,196.67,196.15,196.52,19271.0,164.5646,164.9,164.464,164.7742,19271.0
2019-09-13 09:55:00,196.48,196.56,195.81,196.07,26859.0,164.7407,164.8078,164.1789,164.3969,26859.0
2019-09-13 10:00:00,196.14,196.24,195.83,196.15,10707.0,164.4556,164.5395,164.1957,164.464,10707.0
2019-09-13 10:05:00,196.15,196.2,195.9,196.07,12637.0,164.464,164.5059,164.2544,164.3969,12637.0
2019-09-13 10:10:00,195.99,196.02,195.78,195.88,14069.0,164.3299,164.355,164.1538,164.2376,14069.0
2019-09-13 10:15:00,195.93,196.5,195.92,196.39,14955.0,164.2796,164.7575,164.2712,164.6652,14955.0
2019-09-13 10:20:00,196.39,196.57,196.05,196.37,24737.0,164.6652,164.8162,164.3802,164.6485,24737.0
2019-09-13 10:25:00,196.21,196.49,196.19,196.19,16947.0,164.5143,164.7491,164.4976,164.4976,16947.0
2019-09-13 10:30:00,196.15,196.22,195.99,196.0,21449.0,164.464,164.5227,164.3299,164.3382,21449.0
2019-09-13 10:35:00,195.96,195.96,195.35,195.4,19883.0,164.3047,164.3047,163.7933,163.8352,19883.0
2019-09-13 10:40:00,195.41,195.77,195.0,195.68,51919.0,163.8436,164.1454,163.4998,164.0699,51919.0
2019-09-13 10:45:00,195.67,195.88,195.51,195.82,7069.0,164.0616,164.2376,163.9274,164.1873,7069.0
2019-09-13 10:50:00,195.86,195.99,195.73,195.88,9616.0,164.2209,164.3299,164.1119,164.2376,9616.0
2019-09-13 10:55:00,195.89,196.12,195.88,196.05,32498.0,164.246,164.4389,164.2376,164.3802,32498.0
2019-09-13 11:00:00,196.02,196.1,195.73,195.76,11347.0,164.355,164.4221,164.1119,164.137,11347.0
2019-09-13 11:05:00,195.67,195.95,195.54,195.95,12167.0,164.0616,164.2963,163.9526,164.2963,12167.0
2019-09-13 11:10:00,195.94,195.94,195.55,195.83,22104.0,164.2879,164.2879,163.9609,164.1957,22104.0
2019-09-13 11:15:00,195.85,195.87,195.45,195.72,20518.0,164.2125,164.2292,163.8771,164.1035,20518.0
2019-09-13 11:20:00,195.7,195.9,195.64,195.76,7831.0,164.0867,164.2544,164.0364,164.137,7831.0
2019-09-13 11:25:00,195.79,195.79,195.42,195.49,9226.0,164.1622,164.1622,163.8519,163.9106,9226.0
2019-09-13 11:30:00,195.53,195.56,195.32,195.44,12455.0,163.9442,163.9693,163.7681,163.8687,12455.0
2019-09-13 11:35:00,195.43,195.49,195.18,195.21,24721.0,163.8603,163.9106,163.6507,163.6759,24721.0
2019-09-13 11:40:00,195.17,195.17,194.92,195.03,8084.0,163.6423,163.6423,163.4327,163.5249,8084.0
2019-09-13 11:45:00,195.08,195.22,194.96,195.1,13377.0,163.5669,163.6843,163.4663,163.5836,13377.0
2019-09-13 11:50:00,195.15,195.16,194.94,195.07,16362.0,163.6256,163.6339,163.4495,163.5585,16362.0
2019-09-13 11:55:00,195.12,195.42,195.11,195.36,20115.0,163.6004,163.8519,163.592,163.8016,20115.0
2019-09-13 12:00:00,195.32,195.46,195.18,195.38,21957.0,163.7681,163.8855,163.6507,163.8184,21957.0
2019-09-13 12:05:00,195.38,195.7,195.38,195.63,10135.0,163.8184,164.0867,163.8184,164.028,10135.0
2019-09-13 12:10:00,195.62,195.79,195.58,195.79,10182.0,164.0196,164.1622,163.9861,164.1622,10182.0
2019-09-13 12:15:00,195.78,195.78,195.53,195.57,6052.0,164.1538,164.1538,163.9442,163.9777,6052.0
2019-09-13 12:20:00,195.52,195.56,195.43,195.49,6969.0,163.9358,163.9693,163.8603,163.9106,6969.0
2019-09-13 12:25:00,195.5,195.58,195.43,195.55,15105.0,163.919,163.9861,163.8603,163.9609,15105.0
2019-09-13 12:30:00,195.58,195.59,195.35,195.51,16460.0,163.9861,163.9945,163.7933,163.9274,16460.0
2019-09-13 12:35:00,195.5,195.56,195.42,195.42,9489.0,163.919,163.9693,163.8519,163.8519,9489.0
2019-09-13 12:40:00,195.46,195.48,195.35,195.42,4042.0,163.8855,163.9023,163.7933,163.8519,4042.0
2019-09-13 12:45:00,195.37,195.4,195.18,195.26,9282.0,163.81,163.8352,163.6507,163.7178,9282.0
2019-09-13 12:50:00,195.24,195.55,195.23,195.49,6745.0,163.701,163.9609,163.6926,163.9106,6745.0
2019-09-13 12:55:00,195.49,195.67,195.44,195.62,8963.0,163.9106,164.0616,163.8687,164.0196,8963.0
2019-09-13 13:00:00,195.6,195.65,195.48,195.56,5700.0,164.0029,164.0448,163.9023,163.9693,5700.0
2019-09-13 13:05:00,195.55,195.83,195.52,195.83,8789.0,163.9609,164.1957,163.9358,164.1957,8789.0
2019-09-13 13:10:00,195.81,195.92,195.81,195.89,10599.0,164.1789,164.2712,164.1789,164.246,10599.0
2019-09-13 13:15:00,195.84,195.9,195.77,195.87,6852.0,164.2041,164.2544,164.1454,164.2292,6852.0
2019-09-13 13:20:00,195.88,196.01,195.81,196.01,7269.0,164.2376,164.3466,164.1789,164.3466,7269.0
2019-09-13 13:25:00,196.04,196.11,196.0,196.07,7326.0,164.3718,164.4305,164.3382,164.3969,7326.0
2019-09-13 13:30:00,196.07,196.12,196.01,196.07,10558.0,164.3969,164.4389,164.3466,164.3969,10558.0
2019-09-13 13:35:00,196.03,196.08,195.92,195.98,7444.0,164.3634,164.4053,164.2712,164.3215,7444.0
2019-09-13 13:40:00,195.96,195.97,195.59,195.67,8326.0,164.3047,164.3131,163.9945,164.0616,8326.0
2019-09-13 13:45:00,195.63,195.8,195.5,195.72,13940.0,164.028,164.1706,163.919,164.1035,13940.0
2019-09-13 13:50:00,195.78,196.01,195.72,195.98,7865.0,164.1538,164.3466,164.1035,164.3215,7865.0
2019-09-13 13:55:00,195.93,196.05,195.83,195.83,8122.0,164.2796,164.3802,164.1957,164.1957,8122.0
2019-09-13 14:00:00,195.86,195.95,195.8,195.85,9800.0,164.2209,164.2963,164.1706,164.2125,9800.0
2019-09-13 14:05:00,195.81,195.82,195.69,195.71,6822.0,164.1789,164.1873,164.0783,164.0951,6822.0
2019-09-13 14:10:00,195.67,195.7,195.56,195.58,5403.0,164.0616,164.0867,163.9693,163.9861,5403.0
2019-09-13 14:15:00,195.56,195.6,195.42,195.45,6851.0,163.9693,164.0029,163.8519,163.8771,6851.0
2019-09-13 14:20:00,195.46,195.73,195.46,195.71,11471.0,163.8855,164.1119,163.8855,164.0951,11471.0
2019-09-13 14:25:00,195.73,195.75,195.67,195.72,13212.0,164.1119,164.1286,164.0616,164.1035,13212.0
2019-09-13 14:30:00,195.72,195.82,195.69,195.79,24667.0,164.1035,164.1873,164.0783,164.1622,24667.0
2019-09-13 14:35:00,195.77,195.96,195.77,195.93,10701.0,164.1454,164.3047,164.1454,164.2796,10701.0
2019-09-13 14:40:00,195.9,195.95,195.86,195.93,10758.0,164.2544,164.2963,164.2209,164.2796,10758.0
2019-09-13 14:45:00,195.9,195.93,195.82,195.82,20384.0,164.2544,164.2796,164.1873,164.1873,20384.0
2019-09-13 14:50:00,195.81,196.1,195.81,196.04,7350.0,164.1789,164.4221,164.1789,164.3718,7350.0
2019-09-13 14:55:00,196.07,196.1,195.86,195.88,17291.0,164.3969,164.4221,164.2209,164.2376,17291.0
2019-09-13 15:00:00,195.86,195.91,195.64,195.65,12798.0,164.2209,164.2628,164.0364,164.0448,12798.0
2019-09-13 15:05:00,195.63,195.64,195.36,195.45,20246.0,164.028,164.0364,163.8016,163.8771,20246.0
2019-09-13 15:10:00,195.44,195.58,195.4,195.47,13132.0,163.8687,163.9861,163.8352,163.8939,13132.0
2019-09-13 15:15:00,195.47,195.47,195.37,195.43,16223.0,163.8939,163.8939,163.81,163.8603,16223.0
2019-09-13 15:20:00,195.41,195.62,195.37,195.59,9979.0,163.8436,164.0196,163.81,163.9945,9979.0
2019-09-13 15:25:00,195.56,195.67,195.53,195.64,10944.0,163.9693,164.0616,163.9442,164.0364,10944.0
2019-09-13 15:30:00,195.64,195.68,195.52,195.61,13205.0,164.0364,164.0699,163.9358,164.0113,13205.0
2019-09-13 15:35:00,195.61,195.72,195.57,195.66,19308.0,164.0113,164.1035,163.9777,164.0532,19308.0
2019-09-13 15:40:00,195.64,195.68,195.54,195.68,39510.0,164.0364,164.0699,163.9526,164.0699,39510.0
2019-09-13 15:45:00,195.62,195.67,195.29,195.45,18121.0,164.0196,164.0616,163.7429,163.8771,18121.0
2019-09-13 15:50:00,195.48,195.59,195.3,195.34,33737.0,163.9023,163.9945,163.7513,163.7849,33737.0
2019-09-13 15:55:00,195.35,195.69,195.0,195.45,132443.0,163.7933,164.0783,163.4998,163.8771,132443.0
2019-09-16 09:30:00,196.16,196.16,194.22,194.74,71340.0,164.4724,164.4724,162.8458,163.2818,71340.0
2019-09-16 09:35:00,194.88,194.88,194.24,194.4,15336.0,163.3992,163.3992,162.8626,162.9967,15336.0
2019-09-16 09:40:00,194.47,194.71,194.26,194.71,7837.0,163.0554,163.2566,162.8793,163.2566,7837.0
2019-09-16 09:45:00,194.71,194.87,194.44,194.6,8323.0,163.2566,163.3908,163.0303,163.1644,8323.0
2019-09-16 09:50:00,194.76,194.87,194.59,194.84,10507.0,163.2986,163.3908,163.156,163.3656,10507.0
2019-09-16 09:55:00,194.92,195.4,194.88,195.4,7303.0,163.4327,163.8352,163.3992,163.8352,7303.0
2019-09-16 10:00:00,195.28,195.28,194.39,194.39,17083.0,163.7346,163.7346,162.9883,162.9883,17083.0
2019-09-16 10:05:00,194.38,194.56,194.09,194.27,19499.0,162.9799,163.1309,162.7368,162.8877,19499.0
2019-09-16 10:10:00,194.28,194.36,194.06,194.18,9258.0,162.8961,162.9632,162.7116,162.8123,9258.0
2019-09-16 10:15:00,194.19,194.32,194.0,194.12,10879.0,162.8206,162.9296,162.6613,162.7619,10879.0
2019-09-16 10:20:00,194.12,194.14,193.8,193.95,12783.0,162.7619,162.7787,162.4936,162.6194,12783.0
2019-09-16 10:25:00,193.98,194.13,193.93,193.93,8521.0,162.6446,162.7703,162.6026,162.6026,8521.0
2019-09-16 10:30:00,193.97,194.07,193.56,193.78,13497.0,162.6362,162.72,162.2924,162.4769,13497.0
2019-09-16 10:35:00,193.8,193.89,193.69,193.75,7214.0,162.4936,162.5691,162.4014,162.4517,7214.0
2019-09-16 10:40:00,193.77,194.04,193.71,193.8,11082.0,162.4685,162.6949,162.4182,162.4936,11082.0
2019-09-16 10:45:00,193.87,194.42,193.87,194.11,39778.0,162.5523,163.0135,162.5523,162.7536,39778.0
2019-09-16 10:50:00,194.15,194.27,193.9,194.0,4492.0,162.7871,162.8877,162.5775,162.6613,4492.0
2019-09-16 10:55:00,193.97,194.23,193.9,193.91,9090.0,162.6362,162.8542,162.5775,162.5859,9090.0
2019-09-16 11:00:00,193.92,194.03,193.85,193.96,7148.0,162.5943,162.6865,162.5356,162.6278,7148.0
2019-09-16 11:05:00,193.99,194.4,193.93,194.4,9514.0,162.6529,162.9967,162.6026,162.9967,9514.0
2019-09-16 11:10:00,194.34,194.4,194.09,194.22,9188.0,162.9464,162.9967,162.7368,162.8458,9188.0
2019-09-16 11:15:00,194.21,194.26,194.0,194.0,4063.0,162.8374,162.8793,162.6613,162.6613,4063.0
2019-09-16 11:20:00,193.92,194.04,193.7,193.8,16517.0,162.5943,162.6949,162.4098,162.4936,16517.0
2019-09-16 11:25:00,193.84,194.18,193.83,194.05,7202.0,162.5272,162.8123,162.5188,162.7033,7202.0
2019-09-16 11:30:00,194.0,194.09,193.77,193.85,13123.0,162.6613,162.7368,162.4685,162.5356,13123.0
2019-09-16 11:35:00,193.73,193.91,193.63,193.64,9632.0,162.4349,162.5859,162.3511,162.3595,9632.0
2019-09-16 11:40:00,193.59,193.66,193.51,193.63,12847.0,162.3176,162.3763,162.2505,162.3511,12847.0
2019-09-16 11:45:00,193.61,193.73,193.58,193.64,13776.0,162.3343,162.4349,162.3092,162.3595,13776.0
2019-09-16 11:50:00,193.59,193.84,193.56,193.84,10577.0,162.3176,162.5272,162.2924,162.5272,10577.0
2019-09-16 11:55:00,193.89,193.93,193.54,193.59,11980.0,162.5691,162.6026,162.2756,162.3176,11980.0
2019-09-16 12:00:00,193.58,194.01,193.55,193.99,12410.0,162.3092,162.6697,162.284,162.6529,12410.0
2019-09-16 12:05:00,193.97,193.97,193.75,193.75,5336.0,162.6362,162.6362,162.4517,162.4517,5336.0
2019-09-16 12:10:00,193.77,193.94,193.73,193.82,7465.0,162.4685,162.611,162.4349,162.5104,7465.0
2019-09-16 12:15:00,193.79,193.94,193.79,193.94,6329.0,162.4853,162.611,162.4853,162.611,6329.0
2019-09-16 12:20:00,194.0,194.09,193.92,194.09,7054.0,162.6613,162.7368,162.5943,162.7368,7054.0
2019-09-16 12:25:00,194.09,194.31,194.03,194.31,10961.0,162.7368,162.9213,162.6865,162.9213,10961.0
2019-09-16 12:30:00,194.33,194.54,194.33,194.45,12111.0,162.938,163.1141,162.938,163.0386,12111.0
2019-09-16 12:35:00,194.51,194.52,194.41,194.45,3678.0,163.0889,163.0973,163.0051,163.0386,3678.0
2019-09-16 12:40:00,194.49,194.51,194.14,194.27,9840.0,163.0722,163.0889,162.7787,162.8877,9840.0
2019-09-16 12:45:00,194.17,194.28,194.17,194.21,1405.0,162.8039,162.8961,162.8039,162.8374,1405.0
2019-09-16 12:50:00,194.28,194.42,194.21,194.37,5726.0,162.8961,163.0135,162.8374,162.9716,5726.0
2019-09-16 12:55:00,194.35,194.35,194.22,194.26,2500.0,162.9548,162.9548,162.8458,162.8793,2500.0
2019-09-16 13:00:00,194.24,194.24,194.12,194.15,5057.0,162.8626,162.8626,162.7619,162.7871,5057.0
2019-09-16 13:05:00,194.18,194.19,194.07,194.17,5971.0,162.8123,162.8206,162.72,162.8039,5971.0
2019-09-16 13:10:00,194.16,194.2,194.08,194.15,4197.0,162.7955,162.829,162.7284,162.7871,4197.0
2019-09-16 13:15:00,194.14,194.27,194.14,194.25,5744.0,162.7787,162.8877,162.7787,162.8709,5744.0
2019-09-16 13:20:00,194.2,194.26,194.18,194.23,3600.0,162.829,162.8793,162.8123,162.8542,3600.0
2019-09-16 13:25:00,194.29,194.37,194.23,194.25,6227.0,162.9045,162.9716,162.8542,162.8709,6227.0
2019-09-16 13:30:00,194.25,194.32,194.13,194.14,10010.0,162.8709,162.9296,162.7703,162.7787,10010.0
2019-09-16 13:35:00,194.16,194.22,194.11,194.18,21921.0,162.7955,162.8458,162.7536,162.8123,21921.0
2019-09-16 13:40:00,194.19,194.22,194.09,194.13,4058.0,162.8206,162.8458,162.7368,162.7703,4058.0
2019-09-16 13:45:00,194.11,194.27,194.1,194.23,4639.0,162.7536,162.8877,162.7452,162.8542,4639.0
2019-09-16 13:50:00,194.19,194.3,194.11,194.21,4874.0,162.8206,162.9129,162.7536,162.8374,4874.0
2019-09-16 13:55:00,194.21,194.36,194.2,194.25,5525.0,162.8374,162.9632,162.829,162.8709,5525.0
2019-09-16 14:00:00,194.24,194.43,194.17,194.3,11365.0,162.8626,163.0219,162.8039,162.9129,11365.0
2019-09-16 14:05:00,194.32,194.44,194.32,194.41,6317.0,162.9296,163.0303,162.9296,163.0051,6317.0
2019-09-16 14:10:00,194.42,194.46,194.36,194.42,4200.0,163.0135,163.047,162.9632,163.0135,4200.0
2019-09-16 14:15:00,194.38,194.42,194.35,194.39,8522.0,162.9799,163.0135,162.9548,162.9883,8522.0
2019-09-16 14:20:00,194.39,194.51,194.38,194.5,4843.0,162.9883,163.0889,162.9799,163.0806,4843.0
2019-09-16 14:25:00,194.51,194.52,194.37,194.44,5209.0,163.0889,163.0973,162.9716,163.0303,5209.0
2019-09-16 14:30:00,194.4,194.51,194.36,194.47,8035.0,162.9967,163.0889,162.9632,163.0554,8035.0
2019-09-16 14:35:00,194.38,194.38,194.25,194.27,5004.0,162.9799,162.9799,162.8709,162.8877,5004.0
2019-09-16 14:40:00,194.31,194.32,194.13,194.14,8612.0,162.9213,162.9296,162.7703,162.7787,8612.0
2019-09-16 14:45:00,194.18,194.26,194.1,194.21,5766.0,162.8123,162.8793,162.7452,162.8374,5766.0
2019-09-16 14:50:00,194.21,194.31,194.21,194.27,5795.0,162.8374,162.9213,162.8374,162.8877,5795.0
2019-09-16 14:55:00,194.22,194.42,194.22,194.41,6657.0,162.8458,163.0135,162.8458,163.0051,6657.0
2019-09-16 15:00:00,194.38,194.51,194.37,194.46,14795.0,162.9799,163.0889,162.9716,163.047,14795.0
2019-09-16 15:05:00,194.46,194.46,194.33,194.39,7830.0,163.047,163.047,162.938,162.9883,7830.0
2019-09-16 15:10:00,194.37,194.61,194.36,194.56,8460.0,162.9716,163.1728,162.9632,163.1309,8460.0
2019-09-16 15:15:00,194.49,194.58,194.3,194.43,12430.0,163.0722,163.1476,162.9129,163.0219,12430.0
2019-09-16 15:20:00,194.43,194.44,194.19,194.19,4792.0,163.0219,163.0303,162.8206,162.8206,4792.0
2019-09-16 15:25:00,194.22,194.37,194.19,194.32,7227.0,162.8458,162.9716,162.8206,162.9296,7227.0
2019-09-16 15:30:00,194.27,194.44,194.27,194.44,6013.0,162.8877,163.0303,162.8877,163.0303,6013.0
2019-09-16 15:35:00,194.43,194.44,194.24,194.31,12179.0,163.0219,163.0303,162.8626,162.9213,12179.0
2019-09-16 15:40:00,194.34,194.34,194.18,194.23,18727.0,162.9464,162.9464,162.8123,162.8542,18727.0
2019-09-16 15:45:00,194.27,194.39,194.24,194.25,9961.0,162.8877,162.9883,162.8626,162.8709,9961.0
2019-09-16 15:50:00,194.25,194.35,194.16,194.19,25579.0,162.8709,162.9548,162.7955,162.8206,25579.0
2019-09-16 15:55:00,194.2,194.24,193.96,194.09,103241.0,162.829,162.8626,162.6278,162.7368,103241.0
2019-09-17 09:30:00,194.04,194.89,194.04,194.67,34574.0,162.6949,163.4076,162.6949,163.2231,34574.0
2019-09-17 09:35:00,194.74,194.82,194.3,194.75,12192.0,163.2818,163.3489,162.9129,163.2902,12192.0
2019-09-17 09:40:00,194.78,195.12,194.67,195.05,18269.0,163.3153,163.6004,163.2231,163.5417,18269.0
2019-09-17 09:45:00,195.14,195.25,195.03,195.06,9810.0,163.6172,163.7094,163.5249,163.5501,9810.0
2019-09-17 09:50:00,195.06,195.58,194.95,195.36,26538.0,163.5501,163.9861,163.4579,163.8016,26538.0
2019-09-17 09:55:00,195.44,195.87,195.44,195.65,17443.0,163.8687,164.2292,163.8687,164.0448,17443.0
2019-09-17 10:00:00,195.63,195.63,195.4,195.46,31716.0,164.028,164.028,163.8352,163.8855,31716.0
2019-09-17 10:05:00,195.45,195.45,195.16,195.19,8771.0,163.8771,163.8771,163.6339,163.6591,8771.0
2019-09-17 10:10:00,195.14,195.22,195.01,195.08,6914.0,163.6172,163.6843,163.5082,163.5669,6914.0
2019-09-17 10:15:00,194.92,194.93,194.74,194.88,5022.0,163.4327,163.4411,163.2818,163.3992,5022.0
2019-09-17 10:20:00,194.93,195.12,194.78,194.85,7161.0,163.4411,163.6004,163.3153,163.374,7161.0
2019-09-17 10:25:00,194.87,195.04,194.84,194.98,8653.0,163.3908,163.5333,163.3656,163.483,8653.0
2019-09-17 10:30:00,194.96,195.08,194.6,194.7,16735.0,163.4663,163.5669,163.1644,163.2483,16735.0
2019-09-17 10:35:00,194.61,194.95,194.58,194.87,11358.0,163.1728,163.4579,163.1476,163.3908,11358.0
2019-09-17 10:40:00,194.86,194.98,194.84,194.96,10227.0,163.3824,163.483,163.3656,163.4663,10227.0
2019-09-17 10:45:00,194.93,194.95,194.74,194.81,10354.0,163.4411,163.4579,163.2818,163.3405,10354.0
2019-09-17 10:50:00,194.79,194.99,194.76,194.97,8288.0,163.3237,163.4914,163.2986,163.4746,8288.0
2019-09-17 10:55:00,194.98,195.14,194.78,194.81,11110.0,163.483,163.6172,163.3153,163.3405,11110.0
2019-09-17 11:00:00,194.78,195.27,194.75,195.21,11002.0,163.3153,163.7262,163.2902,163.6759,11002.0
2019-09-17 11:05:00,195.17,195.18,195.02,195.13,5373.0,163.6423,163.6507,163.5166,163.6088,5373.0
2019-09-17 11:10:00,195.13,195.28,195.08,195.18,15437.0,163.6088,163.7346,163.5669,163.6507,15437.0
2019-09-17 11:15:00,195.21,195.46,195.2,195.4,9890.0,163.6759,163.8855,163.6675,163.8352,9890.0
2019-09-17 11:20:00,195.31,195.67,195.31,195.61,14157.0,163.7597,164.0616,163.7597,164.0113,14157.0
2019-09-17 11:25:00,195.58,195.6,195.25,195.35,13485.0,163.9861,164.0029,163.7094,163.7933,13485.0
2019-09-17 11:30:00,195.35,195.47,195.31,195.33,5885.0,163.7933,163.8939,163.7597,163.7765,5885.0
2019-09-17 11:35:00,195.31,195.62,195.31,195.57,9255.0,163.7597,164.0196,163.7597,163.9777,9255.0
2019-09-17 11:40:00,195.6,195.64,195.33,195.42,10427.0,164.0029,164.0364,163.7765,163.8519,10427.0
2019-09-17 11:45:00,195.42,195.55,195.37,195.55,6192.0,163.8519,163.9609,163.81,163.9609,6192.0
2019-09-17 11:50:00,195.51,195.59,195.49,195.51,8983.0,163.9274,163.9945,163.9106,163.9274,8983.0
2019-09-17 11:55:00,195.42,195.45,195.21,195.23,8420.0,163.8519,163.8771,163.6759,163.6926,8420.0
2019-09-17 12:00:00,195.24,195.57,195.17,195.56,16452.0,163.701,163.9777,163.6423,163.9693,16452.0
2019-09-17 12:05:00,195.59,195.66,195.38,195.45,8717.0,163.9945,164.0532,163.8184,163.8771,8717.0
2019-09-17 12:10:00,195.45,195.51,195.41,195.45,6266.0,163.8771,163.9274,163.8436,163.8771,6266.0
2019-09-17 12:15:00,195.42,195.47,195.08,195.24,12862.0,163.8519,163.8939,163.5669,163.701,12862.0
2019-09-17 12:20:00,195.27,195.33,195.07,195.15,8836.0,163.7262,163.7765,163.5585,163.6256,8836.0
2019-09-17 12:25:00,195.14,195.25,195.05,195.17,7258.0,163.6172,163.7094,163.5417,163.6423,7258.0
2019-09-17 12:30:00,195.15,195.17,194.86,194.96,9070.0,163.6256,163.6423,163.3824,163.4663,9070.0
2019-09-17 12:35:00,194.97,195.06,194.94,195.01,6296.0,163.4746,163.5501,163.4495,163.5082,6296.0
2019-09-17 12:40:00,195.04,195.26,195.03,195.2,8318.0,163.5333,163.7178,163.5249,163.6675,8318.0
2019-09-17 12:45:00,195.15,195.27,195.13,195.22,7434.0,163.6256,163.7262,163.6088,163.6843,7434.0
2019-09-17 12:50:00,195.23,195.26,195.15,195.26,6152.0,163.6926,163.7178,163.6256,163.7178,6152.0
2019-09-17 12:55:00,195.26,195.36,195.2,195.36,6891.0,163.7178,163.8016,163.6675,163.8016,6891.0
2019-09-17 13:00:00,195.32,195.33,195.23,195.25,5666.0,163.7681,163.7765,163.6926,163.7094,5666.0
2019-09-17 13:05:00,195.25,195.27,195.2,195.24,6107.0,163.7094,163.7262,163.6675,163.701,6107.0
2019-09-17 13:10:00,195.22,195.34,195.21,195.31,4694.0,163.6843,163.7849,163.6759,163.7597,4694.0
2019-09-17 13:15:00,195.29,195.37,195.2,195.36,8679.0,163.7429,163.81,163.6675,163.8016,8679.0
2019-09-17 13:20:00,195.36,195.47,195.34,195.43,9197.0,163.8016,163.8939,163.7849,163.8603,9197.0
2019-09-17 13:25:00,195.43,195.45,195.39,195.4,4290.0,163.8603,163.8771,163.8268,163.8352,4290.0
2019-09-17 13:30:00,195.4,195.5,195.37,195.46,6027.0,163.8352,163.919,163.81,163.8855,6027.0
2019-09-17 13:35:00,195.45,195.5,195.44,195.46,5658.0,163.8771,163.919,163.8687,163.8855,5658.0
2019-09-17 13:40:00,195.45,195.48,195.41,195.45,5888.0,163.8771,163.9023,163.8436,163.8771,5888.0
2019-09-17 13:45:00,195.49,195.84,195.49,195.82,13855.0,163.9106,164.2041,163.9106,164.1873,13855.0
2019-09-17 13:50:00,195.84,195.98,195.75,195.91,31229.0,164.2041,164.3215,164.1286,164.2628,31229.0
2019-09-17 13:55:00,195.88,196.24,195.88,196.07,18042.0,164.2376,164.5395,164.2376,164.3969,18042.0
2019-09-17 14:00:00,196.09,196.21,195.97,195.97,7451.0,164.4137,164.5143,164.3131,164.3131,7451.0
2019-09-17 14:05:00,195.99,196.02,195.84,195.95,8176.0,164.3299,164.355,164.2041,164.2963,8176.0
2019-09-17 14:10:00,195.96,195.97,195.88,195.9,4823.0,164.3047,164.3131,164.2376,164.2544,4823.0
2019-09-17 14:15:00,195.9,195.99,195.86,195.91,10884.0,164.2544,164.3299,164.2209,164.2628,10884.0
2019-09-17 14:20:00,195.87,196.05,195.87,196.02,17330.0,164.2292,164.3802,164.2292,164.355,17330.0
2019-09-17 14:25:00,196.03,196.12,195.89,196.1,13095.0,164.3634,164.4389,164.246,164.4221,13095.0
2019-09-17 14:30:00,196.11,196.3,196.1,196.26,11045.0,164.4305,164.5898,164.4221,164.5562,11045.0
2019-09-17 14:35:00,196.23,196.45,196.21,196.23,21141.0,164.5311,164.7156,164.5143,164.5311,21141.0
2019-09-17 14:40:00,196.25,196.42,196.25,196.31,12441.0,164.5479,164.6904,164.5479,164.5982,12441.0
2019-09-17 14:45:00,196.31,196.6,196.3,196.56,23635.0,164.5982,164.8413,164.5898,164.8078,23635.0
2019-09-17 14:50:00,196.57,196.78,196.54,196.64,45452.0,164.8162,164.9922,164.791,164.8749,45452.0
2019-09-17 14:55:00,196.64,196.7,196.32,196.48,55025.0,164.8749,164.9252,164.6066,164.7407,55025.0
2019-09-17 15:00:00,196.45,196.66,196.36,196.53,34474.0,164.7156,164.8916,164.6401,164.7826,34474.0
2019-09-17 15:05:00,196.53,196.62,196.11,196.11,28804.0,164.7826,164.8581,164.4305,164.4305,28804.0
2019-09-17 15:10:00,196.19,196.2,196.06,196.18,19740.0,164.4976,164.5059,164.3886,164.4892,19740.0
2019-09-17 15:15:00,196.19,196.28,196.03,196.17,20875.0,164.4976,164.573,164.3634,164.4808,20875.0
2019-09-17 15:20:00,196.19,196.32,196.13,196.3,28312.0,164.4976,164.6066,164.4472,164.5898,28312.0
2019-09-17 15:25:00,196.33,196.46,196.29,196.44,11552.0,164.6149,164.7239,164.5814,164.7072,11552.0
2019-09-17 15:30:00,196.46,196.51,196.36,196.45,15346.0,164.7239,164.7659,164.6401,164.7156,15346.0
2019-09-17 15:35:00,196.47,196.49,196.39,196.45,27485.0,164.7323,164.7491,164.6652,164.7156,27485.0
2019-09-17 15:40:00,196.42,196.54,196.41,196.47,22247.0,164.6904,164.791,164.682,164.7323,22247.0
2019-09-17 15:45:00,196.47,196.6,196.38,196.56,21851.0,164.7323,164.8413,164.6569,164.8078,21851.0
2019-09-17 15:50:00,196.56,196.59,196.49,196.55,37275.0,164.8078,164.8329,164.7491,164.7994,37275.0
2019-09-17 15:55:00,196.55,196.78,196.43,196.75,137282.0,164.7994,164.9922,164.6988,164.9671,137282.0
2019-09-18 09:30:00,196.36,196.83,194.62,194.75,40126.0,164.6401,165.0342,163.1812,163.2902,40126.0
2019-09-18 09:35:00,194.76,194.76,193.26,193.63,40458.0,163.2986,163.2986,162.0409,162.3511,40458.0
2019-09-18 09:40:00,193.8,193.88,193.5,193.88,16900.0,162.4936,162.5607,162.2421,162.5607,16900.0
2019-09-18 09:45:00,193.88,194.27,193.88,194.08,10028.0,162.5607,162.8877,162.5607,162.7284,10028.0
2019-09-18 09:50:00,194.04,194.5,193.79,194.13,15305.0,162.6949,163.0806,162.4853,162.7703,15305.0
2019-09-18 09:55:00,194.17,194.18,193.9,194.18,10936.0,162.8039,162.8123,162.5775,162.8123,10936.0
2019-09-18 10:00:00,194.11,194.47,194.08,194.33,16480.0,162.7536,163.0554,162.7284,162.938,16480.0
2019-09-18 10:05:00,194.31,194.4,193.96,194.36,20032.0,162.9213,162.9967,162.6278,162.9632,20032.0
2019-09-18 10:10:00,194.39,194.69,194.23,194.28,26109.0,162.9883,163.2399,162.8542,162.8961,26109.0
2019-09-18 10:15:00,194.23,194.7,194.09,194.62,15636.0,162.8542,163.2483,162.7368,163.1812,15636.0
2019-09-18 10:20:00,194.64,194.72,194.43,194.59,9101.0,163.1979,163.265,163.0219,163.156,9101.0
2019-09-18 10:25:00,194.61,194.67,194.38,194.67,10300.0,163.1728,163.2231,162.9799,163.2231,10300.0
2019-09-18 10:30:00,194.68,194.72,194.58,194.7,9294.0,163.2315,163.265,163.1476,163.2483,9294.0
2019-09-18 10:35:00,194.61,194.62,194.5,194.5,7793.0,163.1728,163.1812,163.0806,163.0806,7793.0
2019-09-18 10:40:00,194.41,194.45,194.18,194.18,8533.0,163.0051,163.0386,162.8123,162.8123,8533.0
2019-09-18 10:45:00,194.22,194.22,194.0,194.09,10281.0,162.8458,162.8458,162.6613,162.7368,10281.0
2019-09-18 10:50:00,194.06,194.24,193.97,194.06,19981.0,162.7116,162.8626,162.6362,162.7116,19981.0
2019-09-18 10:55:00,194.08,194.22,194.06,194.18,14564.0,162.7284,162.8458,162.7116,162.8123,14564.0
2019-09-18 11:00:00,194.19,194.52,194.15,194.26,14571.0,162.8206,163.0973,162.7871,162.8793,14571.0
2019-09-18 11:05:00,194.27,194.27,194.03,194.05,15469.0,162.8877,162.8877,162.6865,162.7033,15469.0
2019-09-18 11:10:00,194.07,194.07,193.87,193.95,15178.0,162.72,162.72,162.5523,162.6194,15178.0
2019-09-18 11:15:00,193.9,194.39,193.85,194.17,18582.0,162.5775,162.9883,162.5356,162.8039,18582.0
2019-09-18 11:20:00,194.23,194.54,194.17,194.46,17934.0,162.8542,163.1141,162.8039,163.047,17934.0
2019-09-18 11:25:00,194.41,194.91,194.41,194.82,22292.0,163.0051,163.4243,163.0051,163.3489,22292.0
2019-09-18 11:30:00,194.81,194.86,194.73,194.79,12192.0,163.3405,163.3824,163.2734,163.3237,12192.0
2019-09-18 11:35:00,194.78,194.89,194.64,194.73,8169.0,163.3153,163.4076,163.1979,163.2734,8169.0
2019-09-18 11:40:00,194.67,194.71,194.37,194.42,6519.0,163.2231,163.2566,162.9716,163.0135,6519.0
2019-09-18 11:45:00,194.39,194.48,194.23,194.36,6213.0,162.9883,163.0638,162.8542,162.9632,6213.0
2019-09-18 11:50:00,194.34,194.44,194.28,194.38,5647.0,162.9464,163.0303,162.8961,162.9799,5647.0
2019-09-18 11:55:00,194.37,194.45,194.29,194.45,5598.0,162.9716,163.0386,162.9045,163.0386,5598.0
2019-09-18 12:00:00,194.46,194.46,194.31,194.39,8010.0,163.047,163.047,162.9213,162.9883,8010.0
2019-09-18 12:05:00,194.4,194.4,194.23,194.35,6737.0,162.9967,162.9967,162.8542,162.9548,6737.0
2019-09-18 12:10:00,194.37,194.45,194.3,194.33,8157.0,162.9716,163.0386,162.9129,162.938,8157.0
2019-09-18 12:15:00,194.34,194.34,194.23,194.23,5121.0,162.9464,162.9464,162.8542,162.8542,5121.0
2019-09-18 12:20:00,194.13,194.27,194.13,194.26,4755.0,162.7703,162.8877,162.7703,162.8793,4755.0
2019-09-18 12:25:00,194.21,194.31,194.15,194.3,8752.0,162.8374,162.9213,162.7871,162.9129,8752.0
2019-09-18 12:30:00,194.28,194.28,194.2,194.2,3959.0,162.8961,162.8961,162.829,162.829,3959.0
2019-09-18 12:35:00,194.19,194.38,194.19,194.37,6861.0,162.8206,162.9799,162.8206,162.9716,6861.0
2019-09-18 12:40:00,194.37,194.54,194.32,194.54,5166.0,162.9716,163.1141,162.9296,163.1141,5166.0
2019-09-18 12:45:00,194.55,194.62,194.52,194.56,5323.0,163.1225,163.1812,163.0973,163.1309,5323.0
2019-09-18 12:50:00,194.54,194.55,194.39,194.49,4678.0,163.1141,163.1225,162.9883,163.0722,4678.0
2019-09-18 12:55:00,194.46,194.53,194.41,194.44,4492.0,163.047,163.1057,163.0051,163.0303,4492.0
2019-09-18 13:00:00,194.4,194.44,194.34,194.37,4081.0,162.9967,163.0303,162.9464,162.9716,4081.0
2019-09-18 13:05:00,194.34,194.39,194.32,194.35,3795.0,162.9464,162.9883,162.9296,162.9548,3795.0
2019-09-18 13:10:00,194.32,194.41,194.17,194.21,8517.0,162.9296,163.0051,162.8039,162.8374,8517.0
2019-09-18 13:15:00,194.26,194.34,194.26,194.31,4858.0,162.8793,162.9464,162.8793,162.9213,4858.0
2019-09-18 13:20:00,194.33,194.43,194.24,194.3,4983.0,162.938,163.0219,162.8626,162.9129,4983.0
2019-09-18 13:25:00,194.25,194.3,194.2,194.25,5375.0,162.8709,162.9129,162.829,162.8709,5375.0
2019-09-18 13:30:00,194.22,194.28,194.17,194.25,7006.0,162.8458,162.8961,162.8039,162.8709,7006.0
2019-09-18 13:35:00,194.28,194.45,194.25,194.45,6835.0,162.8961,163.0386,162.8709,163.0386,6835.0
2019-09-18 13:40:00,194.47,194.62,194.47,194.61,4597.0,163.0554,163.1812,163.0554,163.1728,4597.0
2019-09-18 13:45:00,194.58,194.61,194.53,194.55,5098.0,163.1476,163.1728,163.1057,163.1225,5098.0
2019-09-18 13:50:00,194.56,194.74,194.54,194.71,7308.0,163.1309,163.2818,163.1141,163.2566,7308.0
2019-09-18 13:55:00,194.71,194.86,194.65,194.76,5875.0,163.2566,163.3824,163.2063,163.2986,5875.0
2019-09-18 14:00:00,194.55,194.67,193.93,194.28,15041.0,163.1225,163.2231,162.6026,162.8961,15041.0
2019-09-18 14:05:00,194.39,194.76,194.22,194.23,7230.0,162.9883,163.2986,162.8458,162.8542,7230.0
2019-09-18 14:10:00,194.29,194.5,193.75,193.82,13895.0,162.9045,163.0806,162.4517,162.5104,13895.0
2019-09-18 14:15:00,193.85,194.14,193.6,193.97,13861.0,162.5356,162.7787,162.3259,162.6362,13861.0
2019-09-18 14:20:00,193.9,194.18,193.75,193.91,16528.0,162.5775,162.8123,162.4517,162.5859,16528.0
2019-09-18 14:25:00,193.78,193.86,193.63,193.72,8720.0,162.4769,162.5439,162.3511,162.4266,8720.0
2019-09-18 14:30:00,193.69,193.96,193.5,193.96,18572.0,162.4014,162.6278,162.2421,162.6278,18572.0
2019-09-18 14:35:00,193.96,194.08,193.57,193.57,7771.0,162.6278,162.7284,162.3008,162.3008,7771.0
2019-09-18 14:40:00,193.63,193.93,193.52,193.7,9706.0,162.3511,162.6026,162.2589,162.4098,9706.0
2019-09-18 14:45:00,193.56,193.58,193.26,193.53,18965.0,162.2924,162.3092,162.0409,162.2673,18965.0
2019-09-18 14:50:00,193.53,193.96,193.49,193.82,8402.0,162.2673,162.6278,162.2337,162.5104,8402.0
2019-09-18 14:55:00,193.93,193.96,193.71,193.75,12582.0,162.6026,162.6278,162.4182,162.4517,12582.0
2019-09-18 15:00:00,193.75,193.8,193.58,193.76,13168.0,162.4517,162.4936,162.3092,162.4601,13168.0
2019-09-18 15:05:00,193.72,193.76,193.57,193.75,13805.0,162.4266,162.4601,162.3008,162.4517,13805.0
2019-09-18 15:10:00,193.8,194.1,193.8,194.1,12061.0,162.4936,162.7452,162.4936,162.7452,12061.0
2019-09-18 15:15:00,194.09,194.19,193.97,194.17,9882.0,162.7368,162.8206,162.6362,162.8039,9882.0
2019-09-18 15:20:00,194.15,194.21,194.03,194.11,8905.0,162.7871,162.8374,162.6865,162.7536,8905.0
2019-09-18 15:25:00,194.13,194.35,194.09,194.2,17328.0,162.7703,162.9548,162.7368,162.829,17328.0
2019-09-18 15:30:00,194.24,194.56,194.15,194.51,13202.0,162.8626,163.1309,162.7871,163.0889,13202.0
2019-09-18 15:35:00,194.49,194.67,194.41,194.5,16512.0,163.0722,163.2231,163.0051,163.0806,16512.0
2019-09-18 15:40:00,194.51,194.89,194.51,194.89,17586.0,163.0889,163.4076,163.0889,163.4076,17586.0
2019-09-18 15:45:00,194.95,195.04,194.85,194.95,18742.0,163.4579,163.5333,163.374,163.4579,18742.0
2019-09-18 15:50:00,194.97,195.01,194.65,194.67,30386.0,163.4746,163.5082,163.2063,163.2231,30386.0
2019-09-18 15:55:00,194.68,195.11,194.68,195.05,85017.0,163.2315,163.592,163.2315,163.5417,85017.0
2019-09-19 09:30:00,195.72,195.91,194.52,194.75,33316.0,164.1035,164.2628,163.0973,163.2902,33316.0
2019-09-19 09:35:00,194.75,195.64,194.58,195.64,26831.0,163.2902,164.0364,163.1476,164.0364,26831.0
2019-09-19 09:40:00,195.63,195.91,195.45,195.85,11183.0,164.028,164.2628,163.8771,164.2125,11183.0
2019-09-19 09:45:00,195.87,195.88,195.46,195.84,13535.0,164.2292,164.2376,163.8855,164.2041,13535.0
2019-09-19 09:50:00,195.82,195.88,195.11,195.14,14254.0,164.1873,164.2376,163.592,163.6172,14254.0
2019-09-19 09:55:00,195.29,195.4,194.68,194.68,9088.0,163.7429,163.8352,163.2315,163.2315,9088.0
2019-09-19 10:00:00,194.77,195.52,194.67,195.32,8525.0,163.3069,163.9358,163.2231,163.7681,8525.0
2019-09-19 10:05:00,195.38,195.6,195.31,195.39,8873.0,163.8184,164.0029,163.7597,163.8268,8873.0
2019-09-19 10:10:00,195.35,195.6,195.23,195.57,11578.0,163.7933,164.0029,163.6926,163.9777,11578.0
2019-09-19 10:15:00,195.64,195.89,195.43,195.44,16204.0,164.0364,164.246,163.8603,163.8687,16204.0
2019-09-19 10:20:00,195.48,195.53,195.23,195.41,8563.0,163.9023,163.9442,163.6926,163.8436,8563.0
2019-09-19 10:25:00,195.41,195.42,195.2,195.26,6729.0,163.8436,163.8519,163.6675,163.7178,6729.0
2019-09-19 10:30:00,195.3,195.68,195.3,195.66,12188.0,163.7513,164.0699,163.7513,164.0532,12188.0
2019-09-19 10:35:00,195.71,195.86,195.43,195.58,12118.0,164.0951,164.2209,163.8603,163.9861,12118.0
2019-09-19 10:40:00,195.64,195.85,195.55,195.78,10551.0,164.0364,164.2125,163.9609,164.1538,10551.0
2019-09-19 10:45:00,195.72,195.79,195.58,195.77,10281.0,164.1035,164.1622,163.9861,164.1454,10281.0
2019-09-19 10:50:00,195.69,195.75,195.5,195.66,10800.0,164.0783,164.1286,163.919,164.0532,10800.0
2019-09-19 10:55:00,195.66,195.68,195.4,195.41,12489.0,164.0532,164.0699,163.8352,163.8436,12489.0
2019-09-19 11:00:00,195.4,195.43,195.24,195.32,18917.0,163.8352,163.8603,163.701,163.7681,18917.0
2019-09-19 11:05:00,195.37,195.48,195.27,195.41,5934.0,163.81,163.9023,163.7262,163.8436,5934.0
2019-09-19 11:10:00,195.41,195.58,195.29,195.56,8322.0,163.8436,163.9861,163.7429,163.9693,8322.0
2019-09-19 11:15:00,195.61,195.95,195.6,195.95,18646.0,164.0113,164.2963,164.0029,164.2963,18646.0
2019-09-19 11:20:00,195.98,196.38,195.84,196.14,82959.0,164.3215,164.6569,164.2041,164.4556,82959.0
2019-09-19 11:25:00,196.14,196.14,195.91,195.91,6376.0,164.4556,164.4556,164.2628,164.2628,6376.0
2019-09-19 11:30:00,195.94,196.07,195.88,196.0,4845.0,164.2879,164.3969,164.2376,164.3382,4845.0
2019-09-19 11:35:00,196.0,196.05,195.87,196.03,7557.0,164.3382,164.3802,164.2292,164.3634,7557.0
2019-09-19 11:40:00,195.99,195.99,195.46,195.48,15856.0,164.3299,164.3299,163.8855,163.9023,15856.0
2019-09-19 11:45:00,195.42,195.72,195.4,195.61,5957.0,163.8519,164.1035,163.8352,164.0113,5957.0
2019-09-19 11:50:00,195.57,195.68,195.53,195.66,7773.0,163.9777,164.0699,163.9442,164.0532,7773.0
2019-09-19 11:55:00,195.64,195.92,195.63,195.92,12200.0,164.0364,164.2712,164.028,164.2712,12200.0
2019-09-19 12:00:00,195.93,195.99,195.87,195.95,6438.0,164.2796,164.3299,164.2292,164.2963,6438.0
2019-09-19 12:05:00,195.99,196.04,195.93,196.03,7595.0,164.3299,164.3718,164.2796,164.3634,7595.0
2019-09-19 12:10:00,196.03,196.07,195.92,195.96,5932.0,164.3634,164.3969,164.2712,164.3047,5932.0
2019-09-19 12:15:00,195.88,195.97,195.87,195.89,6240.0,164.2376,164.3131,164.2292,164.246,6240.0
2019-09-19 12:20:00,195.86,195.93,195.81,195.81,2518.0,164.2209,164.2796,164.1789,164.1789,2518.0
2019-09-19 12:25:00,195.82,195.84,195.54,195.54,7122.0,164.1873,164.2041,163.9526,163.9526,7122.0
2019-09-19 12:30:00,195.54,195.63,195.5,195.61,5126.0,163.9526,164.028,163.919,164.0113,5126.0
2019-09-19 12:35:00,195.63,195.68,195.55,195.67,3800.0,164.028,164.0699,163.9609,164.0616,3800.0
2019-09-19 12:40:00,195.63,195.68,195.6,195.66,4388.0,164.028,164.0699,164.0029,164.0532,4388.0
2019-09-19 12:45:00,195.58,195.74,195.57,195.74,2061.0,163.9861,164.1202,163.9777,164.1202,2061.0
2019-09-19 12:50:00,195.73,195.73,195.59,195.71,5495.0,164.1119,164.1119,163.9945,164.0951,5495.0
2019-09-19 12:55:00,195.75,195.84,195.75,195.77,2300.0,164.1286,164.2041,164.1286,164.1454,2300.0
2019-09-19 13:00:00,195.76,195.93,195.76,195.93,4800.0,164.137,164.2796,164.137,164.2796,4800.0
2019-09-19 13:05:00,195.9,195.91,195.7,195.72,6507.0,164.2544,164.2628,164.0867,164.1035,6507.0
2019-09-19 13:10:00,195.68,195.71,195.6,195.71,2884.0,164.0699,164.0951,164.0029,164.0951,2884.0
2019-09-19 13:15:00,195.74,195.9,195.72,195.87,4022.0,164.1202,164.2544,164.1035,164.2292,4022.0
2019-09-19 13:20:00,195.85,195.9,195.76,195.8,4384.0,164.2125,164.2544,164.137,164.1706,4384.0
2019-09-19 13:25:00,195.78,195.8,195.71,195.71,4035.0,164.1538,164.1706,164.0951,164.0951,4035.0
2019-09-19 13:30:00,195.68,195.75,195.45,195.65,11370.0,164.0699,164.1286,163.8771,164.0448,11370.0
2019-09-19 13:35:00,195.59,195.68,195.53,195.61,5572.0,163.9945,164.0699,163.9442,164.0113,5572.0
2019-09-19 13:40:00,195.59,195.63,195.39,195.61,6816.0,163.9945,164.028,163.8268,164.0113,6816.0
2019-09-19 13:45:00,195.59,195.7,195.58,195.7,10460.0,163.9945,164.0867,163.9861,164.0867,10460.0
2019-09-19 13:50:00,195.69,195.84,195.64,195.84,8321.0,164.0783,164.2041,164.0364,164.2041,8321.0
2019-09-19 13:55:00,195.85,195.85,195.78,195.78,5487.0,164.2125,164.2125,164.1538,164.1538,5487.0
2019-09-19 14:00:00,195.75,195.96,195.75,195.87,5416.0,164.1286,164.3047,164.1286,164.2292,5416.0
2019-09-19 14:05:00,195.86,195.94,195.7,195.93,15907.0,164.2209,164.2879,164.0867,164.2796,15907.0
2019-09-19 14:10:00,195.95,196.02,195.89,196.02,8815.0,164.2963,164.355,164.246,164.355,8815.0
2019-09-19 14:15:00,196.05,196.05,195.87,195.93,5398.0,164.3802,164.3802,164.2292,164.2796,5398.0
2019-09-19 14:20:00,195.97,196.0,195.73,195.77,6207.0,164.3131,164.3382,164.1119,164.1454,6207.0
2019-09-19 14:25:00,195.77,195.86,195.66,195.83,4003.0,164.1454,164.2209,164.0532,164.1957,4003.0
2019-09-19 14:30:00,195.87,195.88,195.77,195.84,10406.0,164.2292,164.2376,164.1454,164.2041,10406.0
2019-09-19 14:35:00,195.87,195.87,195.64,195.78,5298.0,164.2292,164.2292,164.0364,164.1538,5298.0
2019-09-19 14:40:00,195.76,195.87,195.71,195.85,5128.0,164.137,164.2292,164.0951,164.2125,5128.0
2019-09-19 14:45:00,195.81,195.91,195.71,195.91,7236.0,164.1789,164.2628,164.0951,164.2628,7236.0
2019-09-19 14:50:00,195.92,195.95,195.89,195.93,4646.0,164.2712,164.2963,164.246,164.2796,4646.0
2019-09-19 14:55:00,195.91,195.93,195.79,195.83,7001.0,164.2628,164.2796,164.1622,164.1957,7001.0
2019-09-19 15:00:00,195.84,195.93,195.8,195.84,7356.0,164.2041,164.2796,164.1706,164.2041,7356.0
2019-09-19 15:05:00,195.82,195.93,195.77,195.85,7434.0,164.1873,164.2796,164.1454,164.2125,7434.0
2019-09-19 15:10:00,195.85,195.96,195.72,195.79,7570.0,164.2125,164.3047,164.1035,164.1622,7570.0
2019-09-19 15:15:00,195.78,195.81,195.64,195.71,6604.0,164.1538,164.1789,164.0364,164.0951,6604.0
2019-09-19 15:20:00,195.71,195.88,195.71,195.85,4138.0,164.0951,164.2376,164.0951,164.2125,4138.0
2019-09-19 15:25:00,195.84,195.89,195.6,195.64,10803.0,164.2041,164.246,164.0029,164.0364,10803.0
2019-09-19 15:30:00,195.64,195.65,195.28,195.34,10932.0,164.0364,164.0448,163.7346,163.7849,10932.0
2019-09-19 15:35:00,195.36,195.65,195.33,195.6,10519.0,163.8016,164.0448,163.7765,164.0029,10519.0
2019-09-19 15:40:00,195.57,195.67,195.53,195.67,10055.0,163.9777,164.0616,163.9442,164.0616,10055.0
2019-09-19 15:45:00,195.67,195.67,195.4,195.44,14807.0,164.0616,164.0616,163.8352,163.8687,14807.0
2019-09-19 15:50:00,195.44,195.44,195.26,195.4,17379.0,163.8687,163.8687,163.7178,163.8352,17379.0
2019-09-19 15:55:00,195.49,195.84,195.49,195.65,66850.0,163.9106,164.2041,163.9106,164.0448,66850.0
2019-09-20 09:30:00,196.01,197.71,195.75,197.71,909115.0,164.3466,165.772,164.1286,165.772,909115.0
2019-09-20 09:35:00,197.5,198.64,197.48,198.64,61223.0,165.5959,166.5518,165.5792,166.5518,61223.0
2019-09-20 09:40:00,198.68,199.15,198.1,199.08,76667.0,166.5853,166.9794,166.099,166.9207,76667.0
2019-09-20 09:45:00,199.03,199.32,198.6,198.67,39648.0,166.8788,167.1219,166.5182,166.5769,39648.0
2019-09-20 09:50:00,198.76,198.84,198.02,198.22,19660.0,166.6524,166.7195,166.0319,166.1996,19660.0
2019-09-20 09:55:00,198.3,198.48,197.82,197.85,14769.0,166.2667,166.4176,165.8642,165.8894,14769.0
2019-09-20 10:00:00,197.89,198.15,197.65,197.95,24352.0,165.9229,166.1409,165.7217,165.9732,24352.0
2019-09-20 10:05:00,197.95,198.12,197.84,197.89,10706.0,165.9732,166.1158,165.881,165.9229,10706.0
2019-09-20 10:10:00,197.82,198.01,197.6,197.83,24608.0,165.8642,166.0236,165.6798,165.8726,24608.0
2019-09-20 10:15:00,197.99,197.99,197.62,197.71,6389.0,166.0068,166.0068,165.6966,165.772,6389.0
2019-09-20 10:20:00,197.72,197.96,197.6,197.79,25589.0,165.7804,165.9816,165.6798,165.8391,25589.0
2019-09-20 10:25:00,197.8,198.01,197.73,197.78,9406.0,165.8475,166.0236,165.7888,165.8307,9406.0
2019-09-20 10:30:00,197.77,198.22,197.73,198.22,9896.0,165.8223,166.1996,165.7888,166.1996,9896.0
2019-09-20 10:35:00,198.27,198.3,197.98,198.24,14909.0,166.2416,166.2667,165.9984,166.2164,14909.0
2019-09-20 10:40:00,198.25,198.53,198.24,198.46,19816.0,166.2248,166.4596,166.2164,166.4009,19816.0
2019-09-20 10:45:00,198.47,198.95,198.44,198.89,24202.0,166.4092,166.8117,166.3841,166.7614,24202.0
2019-09-20 10:50:00,198.89,198.93,198.24,198.3,11138.0,166.7614,166.7949,166.2164,166.2667,11138.0
2019-09-20 10:55:00,198.3,198.5,198.29,198.42,10110.0,166.2667,166.4344,166.2583,166.3673,10110.0
2019-09-20 11:00:00,198.47,198.51,198.28,198.38,8147.0,166.4092,166.4428,166.2499,166.3338,8147.0
2019-09-20 11:05:00,198.37,198.66,198.37,198.65,8973.0,166.3254,166.5686,166.3254,166.5602,8973.0
2019-09-20 11:10:00,198.61,198.61,198.31,198.33,13830.0,166.5266,166.5266,166.2751,166.2919,13830.0
2019-09-20 11:15:00,198.33,198.33,198.11,198.19,14033.0,166.2919,166.2919,166.1074,166.1745,14033.0
2019-09-20 11:20:00,198.2,198.24,198.0,198.1,10936.0,166.1829,166.2164,166.0152,166.099,10936.0
2019-09-20 11:25:00,198.09,198.22,197.92,198.2,14081.0,166.0906,166.1996,165.9481,166.1829,14081.0
2019-09-20 11:30:00,198.23,198.31,197.98,198.1,21760.0,166.208,166.2751,165.9984,166.099,21760.0
2019-09-20 11:35:00,198.08,198.24,198.05,198.23,11379.0,166.0822,166.2164,166.0571,166.208,11379.0
2019-09-20 11:40:00,198.22,198.23,198.08,198.13,6289.0,166.1996,166.208,166.0822,166.1242,6289.0
2019-09-20 11:45:00,198.17,198.21,198.0,198.17,12697.0,166.1577,166.1912,166.0152,166.1577,12697.0
2019-09-20 11:50:00,198.21,198.26,198.12,198.18,9138.0,166.1912,166.2332,166.1158,166.1661,9138.0
2019-09-20 11:55:00,198.18,198.36,198.06,198.21,14936.0,166.1661,166.317,166.0655,166.1912,14936.0
2019-09-20 12:00:00,198.2,198.38,198.2,198.31,5270.0,166.1829,166.3338,166.1829,166.2751,5270.0
2019-09-20 12:05:00,198.31,198.35,198.06,198.06,14607.0,166.2751,166.3086,166.0655,166.0655,14607.0
2019-09-20 12:10:00,198.07,198.28,198.04,198.17,9033.0,166.0739,166.2499,166.0487,166.1577,9033.0
2019-09-20 12:15:00,198.2,198.3,198.14,198.29,5656.0,166.1829,166.2667,166.1326,166.2583,5656.0
2019-09-20 12:20:00,198.31,198.34,198.24,198.27,7264.0,166.2751,166.3002,166.2164,166.2416,7264.0
2019-09-20 12:25:00,198.29,198.34,198.2,198.31,8517.0,166.2583,166.3002,166.1829,166.2751,8517.0
2019-09-20 12:30:00,198.29,198.3,198.2,198.24,7225.0,166.2583,166.2667,166.1829,166.2164,7225.0
2019-09-20 12:35:00,198.26,198.31,198.21,198.28,6950.0,166.2332,166.2751,166.1912,166.2499,6950.0
2019-09-20 12:40:00,198.26,198.27,198.11,198.24,6329.0,166.2332,166.2416,166.1074,166.2164,6329.0
2019-09-20 12:45:00,198.24,198.27,197.95,198.27,12408.0,166.2164,166.2416,165.9732,166.2416,12408.0
2019-09-20 12:50:00,198.29,198.29,198.19,198.24,3884.0,166.2583,166.2583,166.1745,166.2164,3884.0
2019-09-20 12:55:00,198.19,198.19,197.99,198.09,6898.0,166.1745,166.1745,166.0068,166.0906,6898.0
2019-09-20 13:00:00,198.09,198.38,198.0,198.29,24714.0,166.0906,166.3338,166.0152,166.2583,24714.0
2019-09-20 13:05:00,198.28,198.43,198.23,198.38,3398.0,166.2499,166.3757,166.208,166.3338,3398.0
2019-09-20 13:10:00,198.39,198.4,197.35,197.6,86782.0,166.3422,166.3506,165.4702,165.6798,86782.0
2019-09-20 13:15:00,197.65,197.87,196.91,197.7,22957.0,165.7217,165.9062,165.1012,165.7636,22957.0
2019-09-20 13:20:00,197.67,198.27,197.61,198.17,26011.0,165.7385,166.2416,165.6882,166.1577,26011.0
2019-09-20 13:25:00,198.14,198.26,198.03,198.23,21971.0,166.1326,166.2332,166.0403,166.208,21971.0
2019-09-20 13:30:00,198.23,198.25,198.0,198.13,10334.0,166.208,166.2248,166.0152,166.1242,10334.0
2019-09-20 13:35:00,198.12,198.23,198.06,198.21,11314.0,166.1158,166.208,166.0655,166.1912,11314.0
2019-09-20 13:40:00,198.19,198.22,197.87,198.2,11009.0,166.1745,166.1996,165.9062,166.1829,11009.0
2019-09-20 13:45:00,198.21,198.21,197.8,197.87,6956.0,166.1912,166.1912,165.8475,165.9062,6956.0
2019-09-20 13:50:00,197.91,197.91,197.65,197.87,9151.0,165.9397,165.9397,165.7217,165.9062,9151.0
2019-09-20 13:55:00,197.85,198.26,197.74,198.26,8644.0,165.8894,166.2332,165.7972,166.2332,8644.0
2019-09-20 14:00:00,198.21,198.42,198.02,198.18,11114.0,166.1912,166.3673,166.0319,166.1661,11114.0
2019-09-20 14:05:00,198.24,198.36,198.09,198.26,13432.0,166.2164,166.317,166.0906,166.2332,13432.0
2019-09-20 14:10:00,198.29,198.35,198.26,198.28,9964.0,166.2583,166.3086,166.2332,166.2499,9964.0
2019-09-20 14:15:00,198.31,198.53,198.29,198.4,14686.0,166.2751,166.4596,166.2583,166.3506,14686.0
2019-09-20 14:20:00,198.35,198.55,198.35,198.47,6963.0,166.3086,166.4763,166.3086,166.4092,6963.0
2019-09-20 14:25:00,198.47,198.48,198.26,198.37,8146.0,166.4092,166.4176,166.2332,166.3254,8146.0
2019-09-20 14:30:00,198.31,198.4,198.26,198.4,8514.0,166.2751,166.3506,166.2332,166.3506,8514.0
2019-09-20 14:35:00,198.36,198.5,198.35,198.47,6192.0,166.317,166.4344,166.3086,166.4092,6192.0
2019-09-20 14:40:00,198.46,198.46,198.04,198.15,17100.0,166.4009,166.4009,166.0487,166.1409,17100.0
2019-09-20 14:45:00,198.2,198.24,198.0,198.0,24251.0,166.1829,166.2164,166.0152,166.0152,24251.0
2019-09-20 14:50:00,198.05,198.2,197.81,197.91,24954.0,166.0571,166.1829,165.8559,165.9397,24954.0
2019-09-20 14:55:00,197.93,197.94,197.61,197.83,13791.0,165.9565,165.9649,165.6882,165.8726,13791.0
2019-09-20 15:00:00,197.87,197.87,197.66,197.79,10030.0,165.9062,165.9062,165.7301,165.8391,10030.0
2019-09-20 15:05:00,197.79,197.84,197.67,197.69,7630.0,165.8391,165.881,165.7385,165.7552,7630.0
2019-09-20 15:10:00,197.72,197.79,197.62,197.77,7038.0,165.7804,165.8391,165.6966,165.8223,7038.0
2019-09-20 15:15:00,197.76,197.81,197.6,197.6,11727.0,165.8139,165.8559,165.6798,165.6798,11727.0
2019-09-20 15:20:00,197.59,197.66,197.58,197.66,19348.0,165.6714,165.7301,165.663,165.7301,19348.0
2019-09-20 15:25:00,197.62,197.68,197.55,197.66,27427.0,165.6966,165.7469,165.6379,165.7301,27427.0
2019-09-20 15:30:00,197.63,197.66,197.11,197.18,58911.0,165.7049,165.7301,165.2689,165.3276,58911.0
2019-09-20 15:35:00,197.18,197.25,196.85,196.94,30282.0,165.3276,165.3863,165.0509,165.1264,30282.0
2019-09-20 15:40:00,196.93,197.12,196.88,196.94,31955.0,165.118,165.2773,165.0761,165.1264,31955.0
2019-09-20 15:45:00,196.91,196.94,196.5,196.59,42404.0,165.1012,165.1264,164.7575,164.8329,42404.0
2019-09-20 15:50:00,196.62,196.88,196.57,196.87,46463.0,164.8581,165.0761,164.8162,165.0677,46463.0
2019-09-20 15:55:00,196.83,197.57,196.69,196.75,161436.0,165.0342,165.6546,164.9168,164.9671,161436.0
2019-09-23 09:30:00,197.44,198.69,197.31,198.51,61664.0,165.5456,166.5937,165.4366,166.4428,61664.0
2019-09-23 09:35:00,198.31,198.51,197.69,198.29,13942.0,166.2751,166.4428,165.7552,166.2583,13942.0
2019-09-23 09:40:00,198.45,198.77,198.18,198.66,12133.0,166.3925,166.6608,166.1661,166.5686,12133.0
2019-09-23 09:45:00,198.66,198.66,197.73,197.92,8928.0,166.5686,166.5686,165.7888,165.9481,8928.0
2019-09-23 09:50:00,197.91,198.11,197.39,197.98,17389.0,165.9397,166.1074,165.5037,165.9984,17389.0
2019-09-23 09:55:00,198.01,198.02,197.36,197.58,11983.0,166.0236,166.0319,165.4786,165.663,11983.0
2019-09-23 10:00:00,197.64,198.03,197.62,197.9,14735.0,165.7133,166.0403,165.6966,165.9313,14735.0
2019-09-23 10:05:00,197.87,198.52,197.73,198.46,19783.0,165.9062,166.4512,165.7888,166.4009,19783.0
2019-09-23 10:10:00,198.49,198.5,198.05,198.41,10461.0,166.426,166.4344,166.0571,166.3589,10461.0
2019-09-23 10:15:00,198.46,198.62,198.41,198.59,11424.0,166.4009,166.535,166.3589,166.5099,11424.0
2019-09-23 10:20:00,198.55,198.58,198.25,198.52,8444.0,166.4763,166.5015,166.2248,166.4512,8444.0
2019-09-23 10:25:00,198.49,198.49,198.27,198.38,8975.0,166.426,166.426,166.2416,166.3338,8975.0
2019-09-23 10:30:00,198.43,198.63,198.3,198.3,10987.0,166.3757,166.5434,166.2667,166.2667,10987.0
2019-09-23 10:35:00,198.34,198.45,198.23,198.28,7577.0,166.3002,166.3925,166.208,166.2499,7577.0
2019-09-23 10:40:00,198.28,198.34,198.12,198.18,7161.0,166.2499,166.3002,166.1158,166.1661,7161.0
2019-09-23 10:45:00,198.14,198.3,198.14,198.3,15080.0,166.1326,166.2667,166.1326,166.2667,15080.0
2019-09-23 10:50:00,198.3,198.42,197.9,198.01,13028.0,166.2667,166.3673,165.9313,166.0236,13028.0
2019-09-23 10:55:00,198.09,198.35,198.06,198.27,12622.0,166.0906,166.3086,166.0655,166.2416,12622.0
2019-09-23 11:00:00,198.32,198.54,198.2,198.49,14169.0,166.2835,166.4679,166.1829,166.426,14169.0
2019-09-23 11:05:00,198.54,198.54,198.25,198.33,8713.0,166.4679,166.4679,166.2248,166.2919,8713.0
2019-09-23 11:10:00,198.33,198.37,198.1,198.17,5477.0,166.2919,166.3254,166.099,166.1577,5477.0
2019-09-23 11:15:00,198.17,198.25,198.03,198.12,7776.0,166.1577,166.2248,166.0403,166.1158,7776.0
2019-09-23 11:20:00,198.14,198.21,197.97,198.12,14432.0,166.1326,166.1912,165.99,166.1158,14432.0
2019-09-23 11:25:00,198.11,198.16,198.0,198.15,8272.0,166.1074,166.1493,166.0152,166.1409,8272.0
2019-09-23 11:30:00,198.16,198.29,198.09,198.16,7269.0,166.1493,166.2583,166.0906,166.1493,7269.0
2019-09-23 11:35:00,198.16,198.43,198.15,198.3,8690.0,166.1493,166.3757,166.1409,166.2667,8690.0
2019-09-23 11:40:00,198.28,198.51,198.21,198.5,10015.0,166.2499,166.4428,166.1912,166.4344,10015.0
2019-09-23 11:45:00,198.42,198.46,198.34,198.44,3051.0,166.3673,166.4009,166.3002,166.3841,3051.0
2019-09-23 11:50:00,198.46,198.5,198.43,198.48,2435.0,166.4009,166.4344,166.3757,166.4176,2435.0
2019-09-23 11:55:00,198.47,198.52,198.38,198.47,8708.0,166.4092,166.4512,166.3338,166.4092,8708.0
2019-09-23 12:00:00,198.46,198.52,198.41,198.46,5215.0,166.4009,166.4512,166.3589,166.4009,5215.0
2019-09-23 12:05:00,198.48,198.6,198.46,198.56,6155.0,166.4176,166.5182,166.4009,166.4847,6155.0
2019-09-23 12:10:00,198.59,198.65,198.37,198.44,9087.0,166.5099,166.5602,166.3254,166.3841,9087.0
2019-09-23 12:15:00,198.45,198.45,198.25,198.36,7088.0,166.3925,166.3925,166.2248,166.317,7088.0
2019-09-23 12:20:00,198.38,198.59,198.36,198.5,26838.0,166.3338,166.5099,166.317,166.4344,26838.0
2019-09-23 12:25:00,198.54,198.65,198.46,198.5,7225.0,166.4679,166.5602,166.4009,166.4344,7225.0
2019-09-23 12:30:00,198.46,198.59,198.46,198.57,7043.0,166.4009,166.5099,166.4009,166.4931,7043.0
2019-09-23 12:35:00,198.57,198.75,198.52,198.66,17379.0,166.4931,166.644,166.4512,166.5686,17379.0
2019-09-23 12:40:00,198.67,198.67,198.49,198.52,6697.0,166.5769,166.5769,166.426,166.4512,6697.0
2019-09-23 12:45:00,198.56,198.58,198.46,198.49,6930.0,166.4847,166.5015,166.4009,166.426,6930.0
2019-09-23 12:50:00,198.51,198.69,198.47,198.61,9468.0,166.4428,166.5937,166.4092,166.5266,9468.0
2019-09-23 12:55:00,198.61,198.68,198.45,198.55,7900.0,166.5266,166.5853,166.3925,166.4763,7900.0
2019-09-23 13:00:00,198.56,198.61,198.5,198.5,9415.0,166.4847,166.5266,166.4344,166.4344,9415.0
2019-09-23 13:05:00,198.5,198.58,198.46,198.58,5898.0,166.4344,166.5015,166.4009,166.5015,5898.0
2019-09-23 13:10:00,198.54,198.74,198.51,198.74,9602.0,166.4679,166.6356,166.4428,166.6356,9602.0
2019-09-23 13:15:00,198.74,198.74,198.64,198.69,2902.0,166.6356,166.6356,166.5518,166.5937,2902.0
2019-09-23 13:20:00,198.73,198.81,198.69,198.73,3950.0,166.6272,166.6943,166.5937,166.6272,3950.0
2019-09-23 13:25:00,198.7,198.72,198.65,198.69,4272.0,166.6021,166.6189,166.5602,166.5937,4272.0
2019-09-23 13:30:00,198.71,198.75,198.58,198.64,5618.0,166.6105,166.644,166.5015,166.5518,5618.0
2019-09-23 13:35:00,198.62,198.62,198.55,198.57,3601.0,166.535,166.535,166.4763,166.4931,3601.0
2019-09-23 13:40:00,198.59,198.69,198.56,198.69,7604.0,166.5099,166.5937,166.4847,166.5937,7604.0
2019-09-23 13:45:00,198.66,198.76,198.66,198.75,4432.0,166.5686,166.6524,166.5686,166.644,4432.0
2019-09-23 13:50:00,198.76,198.82,198.64,198.65,7442.0,166.6524,166.7027,166.5518,166.5602,7442.0
2019-09-23 13:55:00,198.64,198.66,198.54,198.56,2669.0,166.5518,166.5686,166.4679,166.4847,2669.0
2019-09-23 14:00:00,198.58,198.62,198.48,198.53,8320.0,166.5015,166.535,166.4176,166.4596,8320.0
2019-09-23 14:05:00,198.55,198.59,198.46,198.48,9659.0,166.4763,166.5099,166.4009,166.4176,9659.0
2019-09-23 14:10:00,198.46,198.55,198.35,198.39,6977.0,166.4009,166.4763,166.3086,166.3422,6977.0
2019-09-23 14:15:00,198.39,198.49,198.38,198.49,5056.0,166.3422,166.426,166.3338,166.426,5056.0
2019-09-23 14:20:00,198.46,198.48,198.33,198.33,36646.0,166.4009,166.4176,166.2919,166.2919,36646.0
2019-09-23 14:25:00,198.32,198.32,198.19,198.2,8942.0,166.2835,166.2835,166.1745,166.1829,8942.0
2019-09-23 14:30:00,198.18,198.21,198.11,198.18,10436.0,166.1661,166.1912,166.1074,166.1661,10436.0
2019-09-23 14:35:00,198.22,198.37,198.21,198.34,5513.0,166.1996,166.3254,166.1912,166.3002,5513.0
2019-09-23 14:40:00,198.33,198.43,198.22,198.26,7955.0,166.2919,166.3757,166.1996,166.2332,7955.0
2019-09-23 14:45:00,198.26,198.43,198.26,198.38,10971.0,166.2332,166.3757,166.2332,166.3338,10971.0
2019-09-23 14:50:00,198.41,198.46,198.15,198.22,7911.0,166.3589,166.4009,166.1409,166.1996,7911.0
2019-09-23 14:55:00,198.23,198.35,198.19,198.24,7457.0,166.208,166.3086,166.1745,166.2164,7457.0
2019-09-23 15:00:00,198.24,198.46,198.18,198.41,5190.0,166.2164,166.4009,166.1661,166.3589,5190.0
2019-09-23 15:05:00,198.41,198.62,198.39,198.45,12634.0,166.3589,166.535,166.3422,166.3925,12634.0
2019-09-23 15:10:00,198.47,198.54,198.42,198.51,10565.0,166.4092,166.4679,166.3673,166.4428,10565.0
2019-09-23 15:15:00,198.49,198.67,198.49,198.62,6983.0,166.426,166.5769,166.426,166.535,6983.0
2019-09-23 15:20:00,198.62,198.67,198.46,198.52,12199.0,166.535,166.5769,166.4009,166.4512,12199.0
2019-09-23 15:25:00,198.53,198.54,198.46,198.5,10019.0,166.4596,166.4679,166.4009,166.4344,10019.0
2019-09-23 15:30:00,198.5,198.5,198.26,198.28,19850.0,166.4344,166.4344,166.2332,166.2499,19850.0
2019-09-23 15:35:00,198.27,198.32,198.08,198.08,18470.0,166.2416,166.2835,166.0822,166.0822,18470.0
2019-09-23 15:40:00,198.12,198.15,197.89,197.95,20163.0,166.1158,166.1409,165.9229,165.9732,20163.0
2019-09-23 15:45:00,197.96,198.1,197.87,197.95,20527.0,165.9816,166.099,165.9062,165.9732,20527.0
2019-09-23 15:50:00,197.98,198.11,197.78,197.81,21849.0,165.9984,166.1074,165.8307,165.8559,21849.0
2019-09-23 15:55:00,197.78,197.94,197.62,197.82,73704.0,165.8307,165.9649,165.6966,165.8642,73704.0
2019-09-24 09:30:00,198.91,198.98,198.01,198.38,37554.0,166.7782,166.8369,166.0236,166.3338,37554.0
2019-09-24 09:35:00,198.38,198.38,197.76,197.82,23403.0,166.3338,166.3338,165.8139,165.8642,23403.0
2019-09-24 09:40:00,197.81,197.85,197.31,197.65,15998.0,165.8559,165.8894,165.4366,165.7217,15998.0
2019-09-24 09:45:00,197.65,198.11,197.26,198.02,14949.0,165.7217,166.1074,165.3947,166.0319,14949.0
2019-09-24 09:50:00,197.96,198.34,197.92,198.29,10459.0,165.9816,166.3002,165.9481,166.2583,10459.0
2019-09-24 09:55:00,198.42,198.63,198.15,198.55,20035.0,166.3673,166.5434,166.1409,166.4763,20035.0
2019-09-24 10:00:00,198.53,198.6,198.12,198.37,19283.0,166.4596,166.5182,166.1158,166.3254,19283.0
2019-09-24 10:05:00,198.28,198.65,198.12,198.58,11560.0,166.2499,166.5602,166.1158,166.5015,11560.0
2019-09-24 10:10:00,198.45,198.76,198.44,198.75,9162.0,166.3925,166.6524,166.3841,166.644,9162.0
2019-09-24 10:15:00,198.72,199.24,198.63,199.24,21652.0,166.6189,167.0549,166.5434,167.0549,21652.0
2019-09-24 10:20:00,199.22,199.34,198.84,198.88,17869.0,167.0381,167.1387,166.7195,166.753,17869.0
2019-09-24 10:25:00,198.88,198.98,198.82,198.88,15970.0,166.753,166.8369,166.7027,166.753,15970.0
2019-09-24 10:30:00,198.88,199.22,198.81,199.13,10776.0,166.753,167.0381,166.6943,166.9626,10776.0
2019-09-24 10:35:00,199.15,199.8,199.11,199.66,22356.0,166.9794,167.5244,166.9459,167.407,22356.0
2019-09-24 10:40:00,199.66,199.8,199.59,199.65,11909.0,167.407,167.5244,167.3483,167.3986,11909.0
2019-09-24 10:45:00,199.72,199.8,199.2,199.28,17285.0,167.4573,167.5244,167.0213,167.0884,17285.0
2019-09-24 10:50:00,199.27,199.45,199.27,199.45,20244.0,167.08,167.2309,167.08,167.2309,20244.0
2019-09-24 10:55:00,199.49,199.53,199.16,199.16,19088.0,167.2645,167.298,166.9878,166.9878,19088.0
2019-09-24 11:00:00,199.15,199.18,198.45,198.52,25634.0,166.9794,167.0046,166.3925,166.4512,25634.0
2019-09-24 11:05:00,198.54,198.85,198.44,198.58,12529.0,166.4679,166.7279,166.3841,166.5015,12529.0
2019-09-24 11:10:00,198.62,198.9,198.52,198.85,7784.0,166.535,166.7698,166.4512,166.7279,7784.0
2019-09-24 11:15:00,198.85,198.85,198.57,198.6,11369.0,166.7279,166.7279,166.4931,166.5182,11369.0
2019-09-24 11:20:00,198.61,198.66,198.45,198.55,21854.0,166.5266,166.5686,166.3925,166.4763,21854.0
2019-09-24 11:25:00,198.47,198.47,198.28,198.41,11107.0,166.4092,166.4092,166.2499,166.3589,11107.0
2019-09-24 11:30:00,198.32,198.32,197.93,198.08,12640.0,166.2835,166.2835,165.9565,166.0822,12640.0
2019-09-24 11:35:00,198.02,198.05,197.59,197.59,9374.0,166.0319,166.0571,165.6714,165.6714,9374.0
2019-09-24 11:40:00,197.57,197.73,197.31,197.31,15250.0,165.6546,165.7888,165.4366,165.4366,15250.0
2019-09-24 11:45:00,197.32,197.54,197.32,197.37,9592.0,165.445,165.6295,165.445,165.4869,9592.0
2019-09-24 11:50:00,197.37,197.38,197.15,197.15,11385.0,165.4869,165.4953,165.3025,165.3025,11385.0
2019-09-24 11:55:00,197.14,197.4,197.09,197.4,11081.0,165.2941,165.5121,165.2522,165.5121,11081.0
2019-09-24 12:00:00,197.41,197.58,197.31,197.37,16294.0,165.5205,165.663,165.4366,165.4869,16294.0
2019-09-24 12:05:00,197.39,197.82,197.39,197.68,10567.0,165.5037,165.8642,165.5037,165.7469,10567.0
2019-09-24 12:10:00,197.71,197.81,197.41,197.46,15757.0,165.772,165.8559,165.5205,165.5624,15757.0
2019-09-24 12:15:00,197.37,197.58,197.18,197.18,8219.0,165.4869,165.663,165.3276,165.3276,8219.0
2019-09-24 12:20:00,197.24,197.35,196.15,196.47,21454.0,165.3779,165.4702,164.464,164.7323,21454.0
2019-09-24 12:25:00,196.43,196.45,196.0,196.25,13368.0,164.6988,164.7156,164.3382,164.5479,13368.0
2019-09-24 12:30:00,196.38,196.4,196.22,196.39,8491.0,164.6569,164.6736,164.5227,164.6652,8491.0
2019-09-24 12:35:00,196.34,196.34,195.71,195.92,17510.0,164.6233,164.6233,164.0951,164.2712,17510.0
2019-09-24 12:40:00,195.98,196.0,195.61,195.92,6494.0,164.3215,164.3382,164.0113,164.2712,6494.0
2019-09-24 12:45:00,195.99,196.29,195.84,196.23,9610.0,164.3299,164.5814,164.2041,164.5311,9610.0
2019-09-24 12:50:00,196.26,196.32,195.89,195.89,13203.0,164.5562,164.6066,164.246,164.246,13203.0
2019-09-24 12:55:00,195.84,196.04,195.73,195.99,13588.0,164.2041,164.3718,164.1119,164.3299,13588.0
2019-09-24 13:00:00,196.03,196.38,195.99,196.37,9840.0,164.3634,164.6569,164.3299,164.6485,9840.0
2019-09-24 13:05:00,196.35,196.52,196.28,196.34,5786.0,164.6317,164.7742,164.573,164.6233,5786.0
2019-09-24 13:10:00,196.3,196.45,196.1,196.33,12610.0,164.5898,164.7156,164.4221,164.6149,12610.0
2019-09-24 13:15:00,196.33,196.38,196.22,196.28,12059.0,164.6149,164.6569,164.5227,164.573,12059.0
2019-09-24 13:20:00,196.25,196.3,196.0,196.04,5305.0,164.5479,164.5898,164.3382,164.3718,5305.0
2019-09-24 13:25:00,196.08,196.3,196.07,196.1,10859.0,164.4053,164.5898,164.3969,164.4221,10859.0
2019-09-24 13:30:00,196.12,196.6,196.08,196.52,16349.0,164.4389,164.8413,164.4053,164.7742,16349.0
2019-09-24 13:35:00,196.48,196.73,196.46,196.59,9107.0,164.7407,164.9503,164.7239,164.8329,9107.0
2019-09-24 13:40:00,196.63,196.73,196.53,196.64,7845.0,164.8665,164.9503,164.7826,164.8749,7845.0
2019-09-24 13:45:00,196.65,196.85,196.64,196.8,15311.0,164.8832,165.0509,164.8749,165.009,15311.0
2019-09-24 13:50:00,196.79,196.9,196.66,196.69,14182.0,165.0006,165.0929,164.8916,164.9168,14182.0
2019-09-24 13:55:00,196.72,196.88,196.64,196.68,8501.0,164.9419,165.0761,164.8749,164.9084,8501.0
2019-09-24 14:00:00,196.65,196.66,196.41,196.41,12691.0,164.8832,164.8916,164.682,164.682,12691.0
2019-09-24 14:05:00,196.43,196.43,196.25,196.32,11870.0,164.6988,164.6988,164.5479,164.6066,11870.0
2019-09-24 14:10:00,196.29,197.39,196.18,197.28,14477.0,164.5814,165.5037,164.4892,165.4115,14477.0
2019-09-24 14:15:00,197.36,197.76,197.25,197.66,7367.0,165.4786,165.8139,165.3863,165.7301,7367.0
2019-09-24 14:20:00,197.62,197.7,197.23,197.23,8935.0,165.6966,165.7636,165.3696,165.3696,8935.0
2019-09-24 14:25:00,197.19,197.42,197.19,197.4,9584.0,165.336,165.5289,165.336,165.5121,9584.0
2019-09-24 14:30:00,197.39,197.49,197.25,197.38,8219.0,165.5037,165.5876,165.3863,165.4953,8219.0
2019-09-24 14:35:00,197.37,197.68,196.89,197.13,17079.0,165.4869,165.7469,165.0845,165.2857,17079.0
2019-09-24 14:40:00,197.14,197.15,196.88,196.92,3028.0,165.2941,165.3025,165.0761,165.1096,3028.0
2019-09-24 14:45:00,196.97,196.99,196.71,196.74,18425.0,165.1516,165.1683,164.9336,164.9587,18425.0
2019-09-24 14:50:00,196.74,196.97,196.56,196.71,11908.0,164.9587,165.1516,164.8078,164.9336,11908.0
2019-09-24 14:55:00,196.67,196.87,196.63,196.71,15434.0,164.9,165.0677,164.8665,164.9336,15434.0
2019-09-24 15:00:00,196.72,196.77,196.56,196.66,9782.0,164.9419,164.9839,164.8078,164.8916,9782.0
2019-09-24 15:05:00,196.69,196.85,196.64,196.67,11011.0,164.9168,165.0509,164.8749,164.9,11011.0
2019-09-24 15:10:00,196.65,196.94,196.55,196.94,19394.0,164.8832,165.1264,164.7994,165.1264,19394.0
2019-09-24 15:15:00,196.93,196.98,196.72,196.81,9005.0,165.118,165.1599,164.9419,165.0174,9005.0
2019-09-24 15:20:00,196.78,196.83,196.37,196.41,16360.0,164.9922,165.0342,164.6485,164.682,16360.0
2019-09-24 15:25:00,196.41,196.68,196.4,196.62,7860.0,164.682,164.9084,164.6736,164.8581,7860.0
2019-09-24 15:30:00,196.61,196.61,196.37,196.39,18486.0,164.8497,164.8497,164.6485,164.6652,18486.0
2019-09-24 15:35:00,196.4,196.57,196.34,196.52,13907.0,164.6736,164.8162,164.6233,164.7742,13907.0
2019-09-24 15:40:00,196.46,196.59,196.27,196.29,20022.0,164.7239,164.8329,164.5646,164.5814,20022.0
2019-09-24 15:45:00,196.3,196.71,196.26,196.64,18758.0,164.5898,164.9336,164.5562,164.8749,18758.0
2019-09-24 15:50:00,196.59,196.63,196.31,196.51,22922.0,164.8329,164.8665,164.5982,164.7659,22922.0
2019-09-24 15:55:00,196.57,196.67,196.33,196.57,104465.0,164.8162,164.9,164.6149,164.8162,104465.0
2019-09-25 09:30:00,197.58,197.89,196.52,197.89,47767.0,165.663,165.9229,164.7742,165.9229,47767.0
2019-09-25 09:35:00,197.87,198.33,197.7,198.07,32728.0,165.9062,166.2919,165.7636,166.0739,32728.0
2019-09-25 09:40:00,198.06,198.1,197.8,198.01,9065.0,166.0655,166.099,165.8475,166.0236,9065.0
2019-09-25 09:45:00,197.91,197.99,197.2,197.45,16497.0,165.9397,166.0068,165.3444,165.554,16497.0
2019-09-25 09:50:00,197.4,197.59,197.26,197.5,18001.0,165.5121,165.6714,165.3947,165.5959,18001.0
2019-09-25 09:55:00,197.46,197.46,196.57,196.6,6439.0,165.5624,165.5624,164.8162,164.8413,6439.0
2019-09-25 10:00:00,196.55,196.68,196.08,196.34,16238.0,164.7994,164.9084,164.4053,164.6233,16238.0
2019-09-25 10:05:00,196.26,196.7,196.26,196.47,13419.0,164.5562,164.9252,164.5562,164.7323,13419.0
2019-09-25 10:10:00,196.5,197.02,196.5,196.9,10598.0,164.7575,165.1935,164.7575,165.0929,10598.0
2019-09-25 10:15:00,196.96,197.15,196.85,197.05,13569.0,165.1432,165.3025,165.0509,165.2186,13569.0
2019-09-25 10:20:00,197.02,197.32,196.93,196.99,9947.0,165.1935,165.445,165.118,165.1683,9947.0
2019-09-25 10:25:00,197.11,197.22,196.95,197.22,7251.0,165.2689,165.3612,165.1348,165.3612,7251.0
2019-09-25 10:30:00,197.21,197.5,197.0,197.09,10509.0,165.3528,165.5959,165.1767,165.2522,10509.0
2019-09-25 10:35:00,197.13,197.21,196.67,196.73,9584.0,165.2857,165.3528,164.9,164.9503,9584.0
2019-09-25 10:40:00,196.73,196.81,196.56,196.76,8075.0,164.9503,165.0174,164.8078,164.9755,8075.0
2019-09-25 10:45:00,196.82,196.89,196.61,196.61,6073.0,165.0258,165.0845,164.8497,164.8497,6073.0
2019-09-25 10:50:00,196.65,197.4,196.37,197.19,15452.0,164.8832,165.5121,164.6485,165.336,15452.0
2019-09-25 10:55:00,197.16,197.25,196.89,196.89,5797.0,165.3109,165.3863,165.0845,165.0845,5797.0
2019-09-25 11:00:00,196.95,197.49,196.88,197.12,14406.0,165.1348,165.5876,165.0761,165.2773,14406.0
2019-09-25 11:05:00,197.16,197.23,196.85,197.07,11040.0,165.3109,165.3696,165.0509,165.2354,11040.0
2019-09-25 11:10:00,197.0,197.12,196.95,197.1,11276.0,165.1767,165.2773,165.1348,165.2606,11276.0
2019-09-25 11:15:00,197.08,197.18,196.91,196.99,14715.0,165.2438,165.3276,165.1012,165.1683,14715.0
2019-09-25 11:20:00,197.05,197.14,197.01,197.09,9677.0,165.2186,165.2941,165.1851,165.2522,9677.0
2019-09-25 11:25:00,197.09,197.22,197.08,197.12,10996.0,165.2522,165.3612,165.2438,165.2773,10996.0
2019-09-25 11:30:00,197.1,197.15,196.71,196.76,14728.0,165.2606,165.3025,164.9336,164.9755,14728.0
2019-09-25 11:35:00,196.78,196.8,196.61,196.74,8761.0,164.9922,165.009,164.8497,164.9587,8761.0
2019-09-25 11:40:00,196.78,196.81,196.46,196.54,18348.0,164.9922,165.0174,164.7239,164.791,18348.0
2019-09-25 11:45:00,196.54,196.58,196.24,196.24,4822.0,164.791,164.8246,164.5395,164.5395,4822.0
2019-09-25 11:50:00,196.2,196.47,196.15,196.29,6783.0,164.5059,164.7323,164.464,164.5814,6783.0
2019-09-25 11:55:00,196.3,196.49,196.2,196.48,9720.0,164.5898,164.7491,164.5059,164.7407,9720.0
2019-09-25 12:00:00,196.44,196.68,196.44,196.6,8830.0,164.7072,164.9084,164.7072,164.8413,8830.0
2019-09-25 12:05:00,196.68,196.84,196.62,196.78,5956.0,164.9084,165.0426,164.8581,164.9922,5956.0
2019-09-25 12:10:00,196.7,196.85,196.7,196.78,5495.0,164.9252,165.0509,164.9252,164.9922,5495.0
2019-09-25 12:15:00,196.75,197.01,196.74,196.92,25501.0,164.9671,165.1851,164.9587,165.1096,25501.0
2019-09-25 12:20:00,197.0,197.01,196.81,196.89,7947.0,165.1767,165.1851,165.0174,165.0845,7947.0
2019-09-25 12:25:00,196.93,197.32,196.92,197.27,7360.0,165.118,165.445,165.1096,165.4031,7360.0
2019-09-25 12:30:00,197.28,197.46,197.28,197.41,6967.0,165.4115,165.5624,165.4115,165.5205,6967.0
2019-09-25 12:35:00,197.41,197.41,197.17,197.2,6384.0,165.5205,165.5205,165.3192,165.3444,6384.0
2019-09-25 12:40:00,197.2,197.21,197.06,197.16,6073.0,165.3444,165.3528,165.227,165.3109,6073.0
2019-09-25 12:45:00,197.12,197.13,196.94,196.97,8957.0,165.2773,165.2857,165.1264,165.1516,8957.0
2019-09-25 12:50:00,196.94,197.11,196.88,196.99,9127.0,165.1264,165.2689,165.0761,165.1683,9127.0
2019-09-25 12:55:00,196.99,197.26,196.94,197.09,8448.0,165.1683,165.3947,165.1264,165.2522,8448.0
2019-09-25 13:00:00,197.13,197.3,197.0,197.08,7198.0,165.2857,165.4282,165.1767,165.2438,7198.0
2019-09-25 13:05:00,197.08,197.29,197.08,197.29,5924.0,165.2438,165.4199,165.2438,165.4199,5924.0
2019-09-25 13:10:00,197.23,197.26,197.18,197.23,8508.0,165.3696,165.3947,165.3276,165.3696,8508.0
2019-09-25 13:15:00,197.23,197.25,197.11,197.2,7887.0,165.3696,165.3863,165.2689,165.3444,7887.0
2019-09-25 13:20:00,197.17,197.24,197.1,197.22,5275.0,165.3192,165.3779,165.2606,165.3612,5275.0
2019-09-25 13:25:00,197.19,197.24,197.07,197.18,9781.0,165.336,165.3779,165.2354,165.3276,9781.0
2019-09-25 13:30:00,197.2,197.26,197.16,197.19,6156.0,165.3444,165.3947,165.3109,165.336,6156.0
2019-09-25 13:35:00,197.19,197.3,197.17,197.3,6604.0,165.336,165.4282,165.3192,165.4282,6604.0
2019-09-25 13:40:00,197.29,197.36,197.26,197.3,9835.0,165.4199,165.4786,165.3947,165.4282,9835.0
2019-09-25 13:45:00,197.34,197.39,197.2,197.22,6849.0,165.4618,165.5037,165.3444,165.3612,6849.0
2019-09-25 13:50:00,197.22,197.24,197.07,197.19,8675.0,165.3612,165.3779,165.2354,165.336,8675.0
2019-09-25 13:55:00,197.22,197.23,196.92,196.95,7395.0,165.3612,165.3696,165.1096,165.1348,7395.0
2019-09-25 14:00:00,196.95,196.98,196.78,196.8,12187.0,165.1348,165.1599,164.9922,165.009,12187.0
2019-09-25 14:05:00,196.83,196.97,196.68,196.86,9694.0,165.0342,165.1516,164.9084,165.0593,9694.0
2019-09-25 14:10:00,196.86,196.9,196.79,196.81,4646.0,165.0593,165.0929,165.0006,165.0174,4646.0
2019-09-25 14:15:00,196.78,196.82,196.67,196.78,7559.0,164.9922,165.0258,164.9,164.9922,7559.0
2019-09-25 14:20:00,196.81,196.81,196.7,196.74,7253.0,165.0174,165.0174,164.9252,164.9587,7253.0
2019-09-25 14:25:00,196.7,196.78,196.63,196.67,10836.0,164.9252,164.9922,164.8665,164.9,10836.0
2019-09-25 14:30:00,196.65,196.65,196.43,196.53,10351.0,164.8832,164.8832,164.6988,164.7826,10351.0
2019-09-25 14:35:00,196.53,196.56,196.35,196.46,15051.0,164.7826,164.8078,164.6317,164.7239,15051.0
2019-09-25 14:40:00,196.42,196.69,196.38,196.63,13030.0,164.6904,164.9168,164.6569,164.8665,13030.0
2019-09-25 14:45:00,196.65,196.74,196.64,196.71,9322.0,164.8832,164.9587,164.8749,164.9336,9322.0
2019-09-25 14:50:00,196.71,196.75,196.65,196.66,10846.0,164.9336,164.9671,164.8832,164.8916,10846.0
2019-09-25 14:55:00,196.64,196.71,196.61,196.64,16540.0,164.8749,164.9336,164.8497,164.8749,16540.0
2019-09-25 15:00:00,196.61,196.62,196.35,196.38,15631.0,164.8497,164.8581,164.6317,164.6569,15631.0
2019-09-25 15:05:00,196.39,196.49,196.2,196.22,26240.0,164.6652,164.7491,164.5059,164.5227,26240.0
2019-09-25 15:10:00,196.24,196.49,196.23,196.37,21661.0,164.5395,164.7491,164.5311,164.6485,21661.0
2019-09-25 15:15:00,196.36,196.48,196.28,196.4,18743.0,164.6401,164.7407,164.573,164.6736,18743.0
2019-09-25 15:20:00,196.38,196.48,196.37,196.43,15178.0,164.6569,164.7407,164.6485,164.6988,15178.0
2019-09-25 15:25:00,196.41,196.42,196.32,196.38,10774.0,164.682,164.6904,164.6066,164.6569,10774.0
2019-09-25 15:30:00,196.36,196.39,196.22,196.36,20777.0,164.6401,164.6652,164.5227,164.6401,20777.0
2019-09-25 15:35:00,196.35,196.48,196.32,196.41,21220.0,164.6317,164.7407,164.6066,164.682,21220.0
2019-09-25 15:40:00,196.41,196.42,196.34,196.38,18739.0,164.682,164.6904,164.6233,164.6569,18739.0
2019-09-25 15:45:00,196.37,196.5,196.27,196.45,30784.0,164.6485,164.7575,164.5646,164.7156,30784.0
2019-09-25 15:50:00,196.44,196.58,196.24,196.25,28441.0,164.7072,164.8246,164.5395,164.5479,28441.0
2019-09-25 15:55:00,196.22,196.22,195.92,196.07,93092.0,164.5227,164.5227,164.2712,164.3969,93092.0
2019-09-26 09:30:00,195.91,196.06,195.25,195.7,33961.0,164.2628,164.3886,163.7094,164.0867,33961.0
2019-09-26 09:35:00,195.57,196.31,195.28,196.26,14176.0,163.9777,164.5982,163.7346,164.5562,14176.0
2019-09-26 09:40:00,196.1,196.2,195.66,195.66,10971.0,164.4221,164.5059,164.0532,164.0532,10971.0
2019-09-26 09:45:00,195.65,195.78,195.52,195.75,27527.0,164.0448,164.1538,163.9358,164.1286,27527.0
2019-09-26 09:50:00,195.66,195.7,195.56,195.62,45417.0,164.0532,164.0867,163.9693,164.0196,45417.0
2019-09-26 09:55:00,195.6,195.61,195.25,195.26,12656.0,164.0029,164.0113,163.7094,163.7178,12656.0
2019-09-26 10:00:00,195.28,195.54,195.28,195.52,10761.0,163.7346,163.9526,163.7346,163.9358,10761.0
2019-09-26 10:05:00,195.53,195.58,195.3,195.38,9159.0,163.9442,163.9861,163.7513,163.8184,9159.0
2019-09-26 10:10:00,195.36,195.76,195.36,195.57,10114.0,163.8016,164.137,163.8016,163.9777,10114.0
2019-09-26 10:15:00,195.55,195.55,195.3,195.45,4773.0,163.9609,163.9609,163.7513,163.8771,4773.0
2019-09-26 10:20:00,195.46,195.61,195.34,195.6,8157.0,163.8855,164.0113,163.7849,164.0029,8157.0
2019-09-26 10:25:00,195.62,195.62,195.33,195.41,5859.0,164.0196,164.0196,163.7765,163.8436,5859.0
2019-09-26 10:30:00,195.38,195.51,195.33,195.34,7203.0,163.8184,163.9274,163.7765,163.7849,7203.0
2019-09-26 10:35:00,195.33,195.54,195.23,195.35,7379.0,163.7765,163.9526,163.6926,163.7933,7379.0
2019-09-26 10:40:00,195.39,195.54,195.27,195.46,8483.0,163.8268,163.9526,163.7262,163.8855,8483.0
2019-09-26 10:45:00,195.46,195.46,195.14,195.36,11150.0,163.8855,163.8855,163.6172,163.8016,11150.0
2019-09-26 10:50:00,195.29,195.32,195.07,195.12,6598.0,163.7429,163.7681,163.5585,163.6004,6598.0
2019-09-26 10:55:00,195.2,195.22,194.77,194.97,10709.0,163.6675,163.6843,163.3069,163.4746,10709.0
2019-09-26 11:00:00,194.97,195.03,194.54,194.54,10088.0,163.4746,163.5249,163.1141,163.1141,10088.0
2019-09-26 11:05:00,194.5,194.68,194.35,194.44,13676.0,163.0806,163.2315,162.9548,163.0303,13676.0
2019-09-26 11:10:00,194.42,194.44,194.2,194.3,11014.0,163.0135,163.0303,162.829,162.9129,11014.0
2019-09-26 11:15:00,194.24,194.25,193.57,193.63,16370.0,162.8626,162.8709,162.3008,162.3511,16370.0
2019-09-26 11:20:00,193.67,193.85,193.53,193.64,11432.0,162.3846,162.5356,162.2673,162.3595,11432.0
2019-09-26 11:25:00,193.72,194.0,193.67,193.93,8670.0,162.4266,162.6613,162.3846,162.6026,8670.0
2019-09-26 11:30:00,193.97,193.98,193.69,193.91,17344.0,162.6362,162.6446,162.4014,162.5859,17344.0
2019-09-26 11:35:00,193.91,194.07,193.72,194.0,23214.0,162.5859,162.72,162.4266,162.6613,23214.0
2019-09-26 11:40:00,193.91,193.91,193.7,193.76,5580.0,162.5859,162.5859,162.4098,162.4601,5580.0
2019-09-26 11:45:00,193.79,193.83,193.61,193.65,11381.0,162.4853,162.5188,162.3343,162.3679,11381.0
2019-09-26 11:50:00,193.62,193.69,193.36,193.49,8918.0,162.3427,162.4014,162.1247,162.2337,8918.0
2019-09-26 11:55:00,193.43,193.58,193.43,193.54,10960.0,162.1834,162.3092,162.1834,162.2756,10960.0
2019-09-26 12:00:00,193.51,193.57,193.32,193.55,16490.0,162.2505,162.3008,162.0912,162.284,16490.0
2019-09-26 12:05:00,193.49,193.52,193.31,193.52,10662.0,162.2337,162.2589,162.0828,162.2589,10662.0
2019-09-26 12:10:00,193.53,193.55,193.35,193.44,7962.0,162.2673,162.284,162.1163,162.1918,7962.0
2019-09-26 12:15:00,193.46,193.51,193.3,193.51,8347.0,162.2086,162.2505,162.0744,162.2505,8347.0
2019-09-26 12:20:00,193.5,193.85,193.5,193.83,10449.0,162.2421,162.5356,162.2421,162.5188,10449.0
2019-09-26 12:25:00,193.83,194.01,193.74,193.86,10057.0,162.5188,162.6697,162.4433,162.5439,10057.0
2019-09-26 12:30:00,193.84,193.9,193.63,193.63,9534.0,162.5272,162.5775,162.3511,162.3511,9534.0
2019-09-26 12:35:00,193.62,193.84,193.5,193.84,36284.0,162.3427,162.5272,162.2421,162.5272,36284.0
2019-09-26 12:40:00,193.81,193.83,193.5,193.5,8169.0,162.502,162.5188,162.2421,162.2421,8169.0
2019-09-26 12:45:00,193.5,193.59,193.5,193.51,12510.0,162.2421,162.3176,162.2421,162.2505,12510.0
2019-09-26 12:50:00,193.47,193.47,193.16,193.26,11793.0,162.2169,162.2169,161.957,162.0409,11793.0
2019-09-26 12:55:00,193.21,193.46,193.2,193.46,11314.0,161.9989,162.2086,161.9906,162.2086,11314.0
2019-09-26 13:00:00,193.47,193.61,193.39,193.55,6532.0,162.2169,162.3343,162.1499,162.284,6532.0
2019-09-26 13:05:00,193.61,193.64,193.41,193.46,16518.0,162.3343,162.3595,162.1666,162.2086,16518.0
2019-09-26 13:10:00,193.51,193.51,193.25,193.29,9397.0,162.2505,162.2505,162.0325,162.066,9397.0
2019-09-26 13:15:00,193.28,193.31,193.18,193.21,7778.0,162.0576,162.0828,161.9738,161.9989,7778.0
2019-09-26 13:20:00,193.18,193.21,193.08,193.15,11880.0,161.9738,161.9989,161.8899,161.9486,11880.0
2019-09-26 13:25:00,193.13,193.29,193.12,193.29,8931.0,161.9319,162.066,161.9235,162.066,8931.0
2019-09-26 13:30:00,193.27,193.52,193.26,193.42,10989.0,162.0493,162.2589,162.0409,162.175,10989.0
2019-09-26 13:35:00,193.41,193.8,193.4,193.8,4888.0,162.1666,162.4936,162.1583,162.4936,4888.0
2019-09-26 13:40:00,193.76,194.01,193.72,194.01,9023.0,162.4601,162.6697,162.4266,162.6697,9023.0
2019-09-26 13:45:00,194.07,194.47,194.03,194.47,8039.0,162.72,163.0554,162.6865,163.0554,8039.0
2019-09-26 13:50:00,194.47,194.48,194.28,194.33,20222.0,163.0554,163.0638,162.8961,162.938,20222.0
2019-09-26 13:55:00,194.38,194.66,194.37,194.65,6804.0,162.9799,163.2147,162.9716,163.2063,6804.0
2019-09-26 14:00:00,194.67,194.87,194.46,194.5,9460.0,163.2231,163.3908,163.047,163.0806,9460.0
2019-09-26 14:05:00,194.53,195.0,194.53,194.98,13160.0,163.1057,163.4998,163.1057,163.483,13160.0
2019-09-26 14:10:00,194.98,195.05,194.85,194.97,11225.0,163.483,163.5417,163.374,163.4746,11225.0
2019-09-26 14:15:00,194.98,195.27,194.94,195.27,11160.0,163.483,163.7262,163.4495,163.7262,11160.0
2019-09-26 14:20:00,195.27,195.3,195.11,195.18,8476.0,163.7262,163.7513,163.592,163.6507,8476.0
2019-09-26 14:25:00,195.17,195.17,195.05,195.16,4049.0,163.6423,163.6423,163.5417,163.6339,4049.0
2019-09-26 14:30:00,195.15,195.3,195.12,195.2,8750.0,163.6256,163.7513,163.6004,163.6675,8750.0
2019-09-26 14:35:00,195.17,195.31,195.09,195.31,9431.0,163.6423,163.7597,163.5753,163.7597,9431.0
2019-09-26 14:40:00,195.32,195.41,195.23,195.35,12018.0,163.7681,163.8436,163.6926,163.7933,12018.0
2019-09-26 14:45:00,195.38,195.45,195.31,195.36,6986.0,163.8184,163.8771,163.7597,163.8016,6986.0
2019-09-26 14:50:00,195.36,195.38,195.26,195.29,7740.0,163.8016,163.8184,163.7178,163.7429,7740.0
2019-09-26 14:55:00,195.29,195.34,195.17,195.21,9060.0,163.7429,163.7849,163.6423,163.6759,9060.0
2019-09-26 15:00:00,195.22,195.46,195.22,195.36,13372.0,163.6843,163.8855,163.6843,163.8016,13372.0
2019-09-26 15:05:00,195.37,195.37,195.14,195.27,11200.0,163.81,163.81,163.6172,163.7262,11200.0
2019-09-26 15:10:00,195.28,195.39,195.21,195.37,11151.0,163.7346,163.8268,163.6759,163.81,11151.0
2019-09-26 15:15:00,195.37,195.4,195.28,195.39,10514.0,163.81,163.8352,163.7346,163.8268,10514.0
2019-09-26 15:20:00,195.4,195.52,195.08,195.11,34899.0,163.8352,163.9358,163.5669,163.592,34899.0
2019-09-26 15:25:00,195.11,195.5,195.01,195.2,81705.0,163.592,163.919,163.5082,163.6675,81705.0
2019-09-26 15:30:00,195.24,195.66,195.16,195.55,19934.0,163.701,164.0532,163.6339,163.9609,19934.0
2019-09-26 15:35:00,195.54,195.58,195.41,195.41,9179.0,163.9526,163.9861,163.8436,163.8436,9179.0
2019-09-26 15:40:00,195.39,195.49,195.23,195.39,18839.0,163.8268,163.9106,163.6926,163.8268,18839.0
2019-09-26 15:45:00,195.36,195.45,195.27,195.43,17939.0,163.8016,163.8771,163.7262,163.8603,17939.0
2019-09-26 15:50:00,195.43,195.58,195.32,195.44,30885.0,163.8603,163.9861,163.7681,163.8687,30885.0
2019-09-26 15:55:00,195.41,195.48,195.27,195.37,87957.0,163.8436,163.9023,163.7262,163.81,87957.0
2019-09-27 09:30:00,195.68,195.68,194.21,194.62,39835.0,164.0699,164.0699,162.8374,163.1812,39835.0
2019-09-27 09:35:00,194.7,195.11,194.68,194.99,7495.0,163.2483,163.592,163.2315,163.4914,7495.0
2019-09-27 09:40:00,195.47,195.98,195.33,195.61,10980.0,163.8939,164.3215,163.7765,164.0113,10980.0
2019-09-27 09:45:00,195.68,196.13,195.36,195.98,42586.0,164.0699,164.4472,163.8016,164.3215,42586.0
2019-09-27 09:50:00,196.03,196.48,196.03,196.41,16305.0,164.3634,164.7407,164.3634,164.682,16305.0
2019-09-27 09:55:00,196.32,196.5,196.12,196.42,13688.0,164.6066,164.7575,164.4389,164.6904,13688.0
2019-09-27 10:00:00,196.37,196.48,195.51,195.51,16547.0,164.6485,164.7407,163.9274,163.9274,16547.0
2019-09-27 10:05:00,195.53,195.66,195.06,195.11,7989.0,163.9442,164.0532,163.5501,163.592,7989.0
2019-09-27 10:10:00,195.17,195.5,195.07,195.31,16102.0,163.6423,163.919,163.5585,163.7597,16102.0
2019-09-27 10:15:00,195.26,195.27,194.66,195.06,21800.0,163.7178,163.7262,163.2147,163.5501,21800.0
2019-09-27 10:20:00,195.18,195.5,195.1,195.5,4545.0,163.6507,163.919,163.5836,163.919,4545.0
2019-09-27 10:25:00,195.5,196.4,195.5,196.09,28714.0,163.919,164.6736,163.919,164.4137,28714.0
2019-09-27 10:30:00,196.16,196.43,195.98,196.04,12263.0,164.4724,164.6988,164.3215,164.3718,12263.0
2019-09-27 10:35:00,195.96,196.25,195.94,196.24,13066.0,164.3047,164.5479,164.2879,164.5395,13066.0
2019-09-27 10:40:00,196.26,196.36,196.2,196.23,15029.0,164.5562,164.6401,164.5059,164.5311,15029.0
2019-09-27 10:45:00,196.27,196.62,196.18,196.51,10915.0,164.5646,164.8581,164.4892,164.7659,10915.0
2019-09-27 10:50:00,196.47,196.56,196.32,196.55,5915.0,164.7323,164.8078,164.6066,164.7994,5915.0
2019-09-27 10:55:00,196.5,196.83,196.49,196.75,7142.0,164.7575,165.0342,164.7491,164.9671,7142.0
2019-09-27 11:00:00,196.74,196.85,196.59,196.59,11911.0,164.9587,165.0509,164.8329,164.8329,11911.0
2019-09-27 11:05:00,196.6,196.74,196.46,196.59,8348.0,164.8413,164.9587,164.7239,164.8329,8348.0
2019-09-27 11:10:00,196.6,196.6,196.46,196.57,8130.0,164.8413,164.8413,164.7239,164.8162,8130.0
2019-09-27 11:15:00,196.63,196.7,196.4,196.58,7113.0,164.8665,164.9252,164.6736,164.8246,7113.0
2019-09-27 11:20:00,196.59,196.67,196.36,196.38,5294.0,164.8329,164.9,164.6401,164.6569,5294.0
2019-09-27 11:25:00,196.38,196.38,196.23,196.23,5044.0,164.6569,164.6569,164.5311,164.5311,5044.0
2019-09-27 11:30:00,196.18,196.44,196.14,196.33,3717.0,164.4892,164.7072,164.4556,164.6149,3717.0
2019-09-27 11:35:00,196.37,196.38,195.25,195.81,21822.0,164.6485,164.6569,163.7094,164.1789,21822.0
2019-09-27 11:40:00,195.71,196.0,195.63,195.68,3810.0,164.0951,164.3382,164.028,164.0699,3810.0
2019-09-27 11:45:00,195.58,195.95,195.57,195.78,4925.0,163.9861,164.2963,163.9777,164.1538,4925.0
2019-09-27 11:50:00,195.67,195.82,195.5,195.61,8240.0,164.0616,164.1873,163.919,164.0113,8240.0
2019-09-27 11:55:00,195.67,196.2,195.62,195.87,11302.0,164.0616,164.5059,164.0196,164.2292,11302.0
2019-09-27 12:00:00,195.69,195.78,195.43,195.51,10070.0,164.0783,164.1538,163.8603,163.9274,10070.0
2019-09-27 12:05:00,195.59,195.59,195.25,195.39,6322.0,163.9945,163.9945,163.7094,163.8268,6322.0
2019-09-27 12:10:00,195.39,195.6,195.29,195.48,7671.0,163.8268,164.0029,163.7429,163.9023,7671.0
2019-09-27 12:15:00,195.48,195.67,195.1,195.11,5731.0,163.9023,164.0616,163.5836,163.592,5731.0
2019-09-27 12:20:00,195.08,195.22,195.08,195.17,3395.0,163.5669,163.6843,163.5669,163.6423,3395.0
2019-09-27 12:25:00,195.16,195.41,195.09,195.39,7556.0,163.6339,163.8436,163.5753,163.8268,7556.0
2019-09-27 12:30:00,195.33,195.34,195.16,195.27,7646.0,163.7765,163.7849,163.6339,163.7262,7646.0
2019-09-27 12:35:00,195.24,195.39,195.23,195.26,4719.0,163.701,163.8268,163.6926,163.7178,4719.0
2019-09-27 12:40:00,195.3,195.34,194.88,194.88,13898.0,163.7513,163.7849,163.3992,163.3992,13898.0
2019-09-27 12:45:00,194.87,195.0,194.72,194.8,10700.0,163.3908,163.4998,163.265,163.3321,10700.0
2019-09-27 12:50:00,194.83,194.96,194.67,194.79,4379.0,163.3573,163.4663,163.2231,163.3237,4379.0
2019-09-27 12:55:00,194.84,194.92,194.53,194.56,8612.0,163.3656,163.4327,163.1057,163.1309,8612.0
2019-09-27 13:00:00,194.52,194.71,194.26,194.71,7099.0,163.0973,163.2566,162.8793,163.2566,7099.0
2019-09-27 13:05:00,194.77,195.09,194.76,194.97,5550.0,163.3069,163.5753,163.2986,163.4746,5550.0
2019-09-27 13:10:00,194.95,195.06,194.94,194.97,6294.0,163.4579,163.5501,163.4495,163.4746,6294.0
2019-09-27 13:15:00,194.99,195.06,194.63,194.83,14517.0,163.4914,163.5501,163.1896,163.3573,14517.0
2019-09-27 13:20:00,194.79,194.89,194.4,194.46,11828.0,163.3237,163.4076,162.9967,163.047,11828.0
2019-09-27 13:25:00,194.43,194.43,194.13,194.18,16239.0,163.0219,163.0219,162.7703,162.8123,16239.0
2019-09-27 13:30:00,194.17,194.17,193.84,193.95,38406.0,162.8039,162.8039,162.5272,162.6194,38406.0
2019-09-27 13:35:00,193.94,194.1,193.88,194.1,6755.0,162.611,162.7452,162.5607,162.7452,6755.0
2019-09-27 13:40:00,194.11,194.37,194.11,194.3,2700.0,162.7536,162.9716,162.7536,162.9129,2700.0
2019-09-27 13:45:00,194.18,194.3,194.11,194.11,11275.0,162.8123,162.9129,162.7536,162.7536,11275.0
2019-09-27 13:50:00,194.11,194.23,193.9,194.21,16485.0,162.7536,162.8542,162.5775,162.8374,16485.0
2019-09-27 13:55:00,194.18,194.42,194.17,194.4,5707.0,162.8123,163.0135,162.8039,162.9967,5707.0
2019-09-27 14:00:00,194.4,194.49,194.18,194.26,7269.0,162.9967,163.0722,162.8123,162.8793,7269.0
2019-09-27 14:05:00,194.2,194.26,193.96,193.96,5599.0,162.829,162.8793,162.6278,162.6278,5599.0
2019-09-27 14:10:00,193.98,194.08,193.87,194.07,8591.0,162.6446,162.7284,162.5523,162.72,8591.0
2019-09-27 14:15:00,194.11,194.2,193.93,194.05,7895.0,162.7536,162.829,162.6026,162.7033,7895.0
2019-09-27 14:20:00,194.09,194.27,194.08,194.11,7708.0,162.7368,162.8877,162.7284,162.7536,7708.0
2019-09-27 14:25:00,194.14,194.3,194.1,194.22,8850.0,162.7787,162.9129,162.7452,162.8458,8850.0
2019-09-27 14:30:00,194.19,194.46,194.17,194.28,13977.0,162.8206,163.047,162.8039,162.8961,13977.0
2019-09-27 14:35:00,194.37,194.39,194.2,194.3,7650.0,162.9716,162.9883,162.829,162.9129,7650.0
2019-09-27 14:40:00,194.29,194.37,194.26,194.26,9720.0,162.9045,162.9716,162.8793,162.8793,9720.0
2019-09-27 14:45:00,194.29,194.34,194.1,194.11,7366.0,162.9045,162.9464,162.7452,162.7536,7366.0
2019-09-27 14:50:00,194.09,194.11,193.88,193.91,10527.0,162.7368,162.7536,162.5607,162.5859,10527.0
2019-09-27 14:55:00,193.92,194.12,193.92,194.04,8178.0,162.5943,162.7619,162.5943,162.6949,8178.0
2019-09-27 15:00:00,194.06,194.39,194.06,194.32,10523.0,162.7116,162.9883,162.7116,162.9296,10523.0
2019-09-27 15:05:00,194.39,194.44,194.08,194.16,15288.0,162.9883,163.0303,162.7284,162.7955,15288.0
2019-09-27 15:10:00,194.18,194.23,193.95,194.0,7847.0,162.8123,162.8542,162.6194,162.6613,7847.0
2019-09-27 15:15:00,194.0,194.39,194.0,194.34,9324.0,162.6613,162.9883,162.6613,162.9464,9324.0
2019-09-27 15:20:00,194.32,194.58,194.29,194.5,11073.0,162.9296,163.1476,162.9045,163.0806,11073.0
2019-09-27 15:25:00,194.46,194.51,194.13,194.21,13144.0,163.047,163.0889,162.7703,162.8374,13144.0
2019-09-27 15:30:00,194.17,194.48,194.12,194.42,16859.0,162.8039,163.0638,162.7619,163.0135,16859.0
2019-09-27 15:35:00,194.44,194.57,194.38,194.53,13120.0,163.0303,163.1393,162.9799,163.1057,13120.0
2019-09-27 15:40:00,194.55,194.62,194.49,194.62,14242.0,163.1225,163.1812,163.0722,163.1812,14242.0
2019-09-27 15:45:00,194.58,194.82,194.52,194.76,17886.0,163.1476,163.3489,163.0973,163.2986,17886.0
2019-09-27 15:50:00,194.77,195.33,194.77,195.04,51107.0,163.3069,163.7765,163.3069,163.5333,51107.0
2019-09-27 15:55:00,194.99,195.07,194.78,194.93,78677.0,163.4914,163.5585,163.3153,163.4411,78677.0
2019-09-30 09:30:00,193.0,193.72,191.69,193.72,106738.0,161.8229,162.4266,160.7245,162.4266,106738.0
2019-09-30 09:35:00,193.72,195.9,193.39,195.88,50185.0,162.4266,164.2544,162.1499,164.2376,50185.0
2019-09-30 09:40:00,195.88,196.22,195.57,195.57,36537.0,164.2376,164.5227,163.9777,163.9777,36537.0
2019-09-30 09:45:00,195.75,196.22,195.73,196.08,10412.0,164.1286,164.5227,164.1119,164.4053,10412.0
2019-09-30 09:50:00,196.08,196.68,195.76,195.99,44595.0,164.4053,164.9084,164.137,164.3299,44595.0
2019-09-30 09:55:00,195.77,196.12,195.57,195.7,15710.0,164.1454,164.4389,163.9777,164.0867,15710.0
2019-09-30 10:00:00,195.7,196.4,195.7,196.37,22734.0,164.0867,164.6736,164.0867,164.6485,22734.0
2019-09-30 10:05:00,196.36,196.65,196.18,196.35,15573.0,164.6401,164.8832,164.4892,164.6317,15573.0
2019-09-30 10:10:00,196.38,196.5,196.08,196.41,6316.0,164.6569,164.7575,164.4053,164.682,6316.0
2019-09-30 10:15:00,196.33,196.65,196.15,196.15,7484.0,164.6149,164.8832,164.464,164.464,7484.0
2019-09-30 10:20:00,196.14,196.5,196.14,196.38,10341.0,164.4556,164.7575,164.4556,164.6569,10341.0
2019-09-30 10:25:00,196.52,196.54,196.02,196.13,16581.0,164.7742,164.791,164.355,164.4472,16581.0
2019-09-30 10:30:00,196.08,196.19,195.81,196.0,7844.0,164.4053,164.4976,164.1789,164.3382,7844.0
2019-09-30 10:35:00,195.93,196.06,195.74,195.74,8961.0,164.2796,164.3886,164.1202,164.1202,8961.0
2019-09-30 10:40:00,195.78,195.89,195.6,195.61,9592.0,164.1538,164.246,164.0029,164.0113,9592.0
2019-09-30 10:45:00,195.61,195.64,195.23,195.38,16444.0,164.0113,164.0364,163.6926,163.8184,16444.0
2019-09-30 10:50:00,195.34,195.5,195.08,195.25,12733.0,163.7849,163.919,163.5669,163.7094,12733.0
2019-09-30 10:55:00,195.18,195.22,194.62,194.7,14635.0,163.6507,163.6843,163.1812,163.2483,14635.0
2019-09-30 11:00:00,194.7,194.94,194.6,194.64,20632.0,163.2483,163.4495,163.1644,163.1979,20632.0
2019-09-30 11:05:00,194.57,194.94,194.57,194.75,31975.0,163.1393,163.4495,163.1393,163.2902,31975.0
2019-09-30 11:10:00,194.75,194.79,194.44,194.49,8729.0,163.2902,163.3237,163.0303,163.0722,8729.0
2019-09-30 11:15:00,194.49,194.53,194.09,194.16,27346.0,163.0722,163.1057,162.7368,162.7955,27346.0
2019-09-30 11:20:00,194.16,194.22,193.94,194.07,27450.0,162.7955,162.8458,162.611,162.72,27450.0
2019-09-30 11:25:00,194.08,194.36,194.07,194.15,26118.0,162.7284,162.9632,162.72,162.7871,26118.0
2019-09-30 11:30:00,194.16,194.3,194.06,194.21,31230.0,162.7955,162.9129,162.7116,162.8374,31230.0
2019-09-30 11:35:00,194.21,194.41,194.16,194.23,19949.0,162.8374,163.0051,162.7955,162.8542,19949.0
2019-09-30 11:40:00,194.2,194.41,194.18,194.28,15717.0,162.829,163.0051,162.8123,162.8961,15717.0
2019-09-30 11:45:00,194.31,194.36,194.14,194.21,11586.0,162.9213,162.9632,162.7787,162.8374,11586.0
2019-09-30 11:50:00,194.24,194.29,194.08,194.16,7848.0,162.8626,162.9045,162.7284,162.7955,7848.0
2019-09-30 11:55:00,194.2,194.36,194.18,194.24,12324.0,162.829,162.9632,162.8123,162.8626,12324.0
2019-09-30 12:00:00,194.23,194.39,194.06,194.2,12554.0,162.8542,162.9883,162.7116,162.829,12554.0
2019-09-30 12:05:00,194.18,194.33,194.11,194.15,8662.0,162.8123,162.938,162.7536,162.7871,8662.0
2019-09-30 12:10:00,194.18,194.29,194.1,194.25,9187.0,162.8123,162.9045,162.7452,162.8709,9187.0
2019-09-30 12:15:00,194.24,194.32,194.14,194.23,7418.0,162.8626,162.9296,162.7787,162.8542,7418.0
2019-09-30 12:20:00,194.28,194.44,194.25,194.44,7500.0,162.8961,163.0303,162.8709,163.0303,7500.0
2019-09-30 12:25:00,194.46,194.67,194.42,194.64,15213.0,163.047,163.2231,163.0135,163.1979,15213.0
2019-09-30 12:30:00,194.67,194.71,194.56,194.63,6150.0,163.2231,163.2566,163.1309,163.1896,6150.0
2019-09-30 12:35:00,194.62,194.68,194.47,194.5,8655.0,163.1812,163.2315,163.0554,163.0806,8655.0
2019-09-30 12:40:00,194.52,194.63,194.46,194.59,5811.0,163.0973,163.1896,163.047,163.156,5811.0
2019-09-30 12:45:00,194.62,194.62,194.38,194.4,7713.0,163.1812,163.1812,162.9799,162.9967,7713.0
2019-09-30 12:50:00,194.43,194.48,194.34,194.4,5837.0,163.0219,163.0638,162.9464,162.9967,5837.0
2019-09-30 12:55:00,194.42,194.52,194.42,194.48,5866.0,163.0135,163.0973,163.0135,163.0638,5866.0
2019-09-30 13:00:00,194.51,194.69,194.5,194.65,7123.0,163.0889,163.2399,163.0806,163.2063,7123.0
2019-09-30 13:05:00,194.65,194.77,194.59,194.76,5955.0,163.2063,163.3069,163.156,163.2986,5955.0
2019-09-30 13:10:00,194.74,194.95,194.73,194.81,6527.0,163.2818,163.4579,163.2734,163.3405,6527.0
2019-09-30 13:15:00,194.84,194.89,194.7,194.7,5459.0,163.3656,163.4076,163.2483,163.2483,5459.0
2019-09-30 13:20:00,194.73,194.88,194.7,194.78,9278.0,163.2734,163.3992,163.2483,163.3153,9278.0
2019-09-30 13:25:00,194.82,194.89,194.7,194.77,11677.0,163.3489,163.4076,163.2483,163.3069,11677.0
2019-09-30 13:30:00,194.81,194.85,194.63,194.63,11320.0,163.3405,163.374,163.1896,163.1896,11320.0
2019-09-30 13:35:00,194.58,194.84,194.51,194.71,6980.0,163.1476,163.3656,163.0889,163.2566,6980.0
2019-09-30 13:40:00,194.68,194.69,194.58,194.63,5647.0,163.2315,163.2399,163.1476,163.1896,5647.0
2019-09-30 13:45:00,194.59,194.61,194.41,194.45,21015.0,163.156,163.1728,163.0051,163.0386,21015.0
2019-09-30 13:50:00,194.42,194.48,194.35,194.41,17520.0,163.0135,163.0638,162.9548,163.0051,17520.0
2019-09-30 13:55:00,194.38,194.38,194.23,194.23,8858.0,162.9799,162.9799,162.8542,162.8542,8858.0
2019-09-30 14:00:00,194.27,194.29,194.09,194.11,8634.0,162.8877,162.9045,162.7368,162.7536,8634.0
2019-09-30 14:05:00,194.13,194.15,193.95,193.97,12612.0,162.7703,162.7871,162.6194,162.6362,12612.0
2019-09-30 14:10:00,193.96,193.96,193.66,193.72,30661.0,162.6278,162.6278,162.3763,162.4266,30661.0
2019-09-30 14:15:00,193.68,193.71,193.55,193.59,17930.0,162.393,162.4182,162.284,162.3176,17930.0
2019-09-30 14:20:00,193.6,193.68,193.56,193.63,11108.0,162.3259,162.393,162.2924,162.3511,11108.0
2019-09-30 14:25:00,193.6,193.62,193.3,193.4,25654.0,162.3259,162.3427,162.0744,162.1583,25654.0
2019-09-30 14:30:00,193.41,193.46,193.21,193.26,15569.0,162.1666,162.2086,161.9989,162.0409,15569.0
2019-09-30 14:35:00,193.27,193.34,193.18,193.26,11369.0,162.0493,162.1079,161.9738,162.0409,11369.0
2019-09-30 14:40:00,193.27,193.55,193.23,193.5,25934.0,162.0493,162.284,162.0157,162.2421,25934.0
2019-09-30 14:45:00,193.47,193.54,193.35,193.42,10218.0,162.2169,162.2756,162.1163,162.175,10218.0
2019-09-30 14:50:00,193.44,193.44,193.2,193.2,14395.0,162.1918,162.1918,161.9906,161.9906,14395.0
2019-09-30 14:55:00,193.2,193.23,192.91,192.93,17736.0,161.9906,162.0157,161.7474,161.7642,17736.0
2019-09-30 15:00:00,192.93,192.95,192.67,192.7,20321.0,161.7642,161.7809,161.5462,161.5713,20321.0
2019-09-30 15:05:00,192.71,192.81,192.6,192.72,26386.0,161.5797,161.6636,161.4875,161.5881,26386.0
2019-09-30 15:10:00,192.71,192.95,192.69,192.88,16886.0,161.5797,161.7809,161.5629,161.7223,16886.0
2019-09-30 15:15:00,192.88,193.24,192.87,193.16,15260.0,161.7223,162.0241,161.7139,161.957,15260.0
2019-09-30 15:20:00,193.14,193.15,193.01,193.07,10512.0,161.9403,161.9486,161.8313,161.8816,10512.0
2019-09-30 15:25:00,193.09,193.18,192.95,193.01,21453.0,161.8983,161.9738,161.7809,161.8313,21453.0
2019-09-30 15:30:00,192.99,193.14,192.94,193.03,24656.0,161.8145,161.9403,161.7726,161.848,24656.0
2019-09-30 15:35:00,193.01,193.32,192.99,193.32,29993.0,161.8313,162.0912,161.8145,162.0912,29993.0
2019-09-30 15:40:00,193.31,193.44,193.21,193.37,20227.0,162.0828,162.1918,161.9989,162.1331,20227.0
2019-09-30 15:45:00,193.38,193.56,193.14,193.2,41980.0,162.1415,162.2924,161.9403,161.9906,41980.0
2019-09-30 15:50:00,193.17,193.41,193.13,193.17,43024.0,161.9654,162.1666,161.9319,161.9654,43024.0
2019-09-30 15:55:00,193.15,193.6,193.12,193.51,137232.0,161.9486,162.3259,161.9235,162.2505,137232.0
2019-10-01 09:30:00,193.23,193.5,192.1,193.5,62624.0,162.0157,162.2421,161.0683,162.2421,62624.0
2019-10-01 09:35:00,193.32,194.32,193.22,194.3,33650.0,162.0912,162.9296,162.0073,162.9129,33650.0
2019-10-01 09:40:00,194.26,194.73,193.92,194.68,15685.0,162.8793,163.2734,162.5943,163.2315,15685.0
2019-10-01 09:45:00,194.78,195.6,194.78,195.46,19080.0,163.3153,164.0029,163.3153,163.8855,19080.0
2019-10-01 09:50:00,195.45,195.7,195.25,195.54,52105.0,163.8771,164.0867,163.7094,163.9526,52105.0
2019-10-01 09:55:00,195.62,195.87,195.56,195.71,18057.0,164.0196,164.2292,163.9693,164.0951,18057.0
2019-10-01 10:00:00,195.71,195.88,195.33,195.57,20490.0,164.0951,164.2376,163.7765,163.9777,20490.0
2019-10-01 10:05:00,195.5,195.69,195.01,195.03,39421.0,163.919,164.0783,163.5082,163.5249,39421.0
2019-10-01 10:10:00,195.03,195.04,194.16,194.26,25765.0,163.5249,163.5333,162.7955,162.8793,25765.0
2019-10-01 10:15:00,194.27,194.46,194.23,194.36,14756.0,162.8877,163.047,162.8542,162.9632,14756.0
2019-10-01 10:20:00,194.27,194.34,193.66,193.98,20059.0,162.8877,162.9464,162.3763,162.6446,20059.0
2019-10-01 10:25:00,193.98,194.35,193.9,194.35,17771.0,162.6446,162.9548,162.5775,162.9548,17771.0
2019-10-01 10:30:00,194.35,194.49,194.21,194.44,15710.0,162.9548,163.0722,162.8374,163.0303,15710.0
2019-10-01 10:35:00,194.32,194.98,194.22,194.98,34139.0,162.9296,163.483,162.8458,163.483,34139.0
2019-10-01 10:40:00,194.91,195.03,194.37,194.75,38633.0,163.4243,163.5249,162.9716,163.2902,38633.0
2019-10-01 10:45:00,194.63,194.94,194.56,194.7,11291.0,163.1896,163.4495,163.1309,163.2483,11291.0
2019-10-01 10:50:00,194.62,194.82,194.35,194.81,9690.0,163.1812,163.3489,162.9548,163.3405,9690.0
2019-10-01 10:55:00,194.73,194.84,194.31,194.31,14721.0,163.2734,163.3656,162.9213,162.9213,14721.0
2019-10-01 11:00:00,194.21,194.63,194.13,194.39,13437.0,162.8374,163.1896,162.7703,162.9883,13437.0
2019-10-01 11:05:00,194.3,194.35,193.88,194.07,11330.0,162.9129,162.9548,162.5607,162.72,11330.0
2019-10-01 11:10:00,194.0,194.07,193.76,193.86,15667.0,162.6613,162.72,162.4601,162.5439,15667.0
2019-10-01 11:15:00,193.76,193.94,193.71,193.82,27505.0,162.4601,162.611,162.4182,162.5104,27505.0
2019-10-01 11:20:00,193.82,193.92,193.61,193.87,19397.0,162.5104,162.5943,162.3343,162.5523,19397.0
2019-10-01 11:25:00,193.85,193.89,193.58,193.58,23987.0,162.5356,162.5691,162.3092,162.3092,23987.0
2019-10-01 11:30:00,193.54,193.78,193.52,193.62,12846.0,162.2756,162.4769,162.2589,162.3427,12846.0
2019-10-01 11:35:00,193.62,193.74,193.34,193.73,10698.0,162.3427,162.4433,162.1079,162.4349,10698.0
2019-10-01 11:40:00,193.68,193.72,193.44,193.59,10557.0,162.393,162.4266,162.1918,162.3176,10557.0
2019-10-01 11:45:00,193.63,193.79,193.44,193.45,15097.0,162.3511,162.4853,162.1918,162.2002,15097.0
2019-10-01 11:50:00,193.45,193.48,193.31,193.41,13457.0,162.2002,162.2253,162.0828,162.1666,13457.0
2019-10-01 11:55:00,193.37,193.63,193.33,193.6,9450.0,162.1331,162.3511,162.0996,162.3259,9450.0
2019-10-01 12:00:00,193.56,193.6,193.32,193.37,12336.0,162.2924,162.3259,162.0912,162.1331,12336.0
2019-10-01 12:05:00,193.3,193.38,193.25,193.25,11704.0,162.0744,162.1415,162.0325,162.0325,11704.0
2019-10-01 12:10:00,193.23,193.36,193.05,193.06,11638.0,162.0157,162.1247,161.8648,161.8732,11638.0
2019-10-01 12:15:00,193.06,193.28,193.02,193.24,10548.0,161.8732,162.0576,161.8396,162.0241,10548.0
2019-10-01 12:20:00,193.35,193.38,193.11,193.15,21471.0,162.1163,162.1415,161.9151,161.9486,21471.0
2019-10-01 12:25:00,193.15,193.33,192.92,192.97,10672.0,161.9486,162.0996,161.7558,161.7977,10672.0
2019-10-01 12:30:00,193.01,193.29,193.01,193.15,6560.0,161.8313,162.066,161.8313,161.9486,6560.0
2019-10-01 12:35:00,193.17,193.28,193.12,193.12,5955.0,161.9654,162.0576,161.9235,161.9235,5955.0
2019-10-01 12:40:00,193.15,193.25,193.1,193.25,3661.0,161.9486,162.0325,161.9067,162.0325,3661.0
2019-10-01 12:45:00,193.25,193.34,193.11,193.34,9453.0,162.0325,162.1079,161.9151,162.1079,9453.0
2019-10-01 12:50:00,193.32,193.32,193.12,193.16,7803.0,162.0912,162.0912,161.9235,161.957,7803.0
2019-10-01 12:55:00,193.2,193.26,193.06,193.06,7242.0,161.9906,162.0409,161.8732,161.8732,7242.0
2019-10-01 13:00:00,193.09,193.19,192.98,193.09,17871.0,161.8983,161.9822,161.8061,161.8983,17871.0
2019-10-01 13:05:00,193.04,193.04,192.9,192.98,6716.0,161.8564,161.8564,161.739,161.8061,6716.0
2019-10-01 13:10:00,192.94,192.96,192.82,192.93,9229.0,161.7726,161.7893,161.6719,161.7642,9229.0
2019-10-01 13:15:00,192.91,193.08,192.81,192.99,17090.0,161.7474,161.8899,161.6636,161.8145,17090.0
2019-10-01 13:20:00,193.03,193.33,193.03,193.22,25810.0,161.848,162.0996,161.848,162.0073,25810.0
2019-10-01 13:25:00,193.22,193.25,192.83,192.87,30037.0,162.0073,162.0325,161.6803,161.7139,30037.0
2019-10-01 13:30:00,192.82,192.84,192.5,192.57,28101.0,161.6719,161.6887,161.4036,161.4623,28101.0
2019-10-01 13:35:00,192.57,192.89,192.55,192.68,28935.0,161.4623,161.7306,161.4456,161.5546,28935.0
2019-10-01 13:40:00,192.74,193.21,192.7,193.21,18656.0,161.6049,161.9989,161.5713,161.9989,18656.0
2019-10-01 13:45:00,193.21,193.66,193.12,193.61,21404.0,161.9989,162.3763,161.9235,162.3343,21404.0
2019-10-01 13:50:00,193.49,193.84,193.45,193.5,21874.0,162.2337,162.5272,162.2002,162.2421,21874.0
2019-10-01 13:55:00,193.54,193.54,193.34,193.42,6874.0,162.2756,162.2756,162.1079,162.175,6874.0
2019-10-01 14:00:00,193.34,193.5,193.24,193.47,5844.0,162.1079,162.2421,162.0241,162.2169,5844.0
2019-10-01 14:05:00,193.37,193.42,193.04,193.04,18356.0,162.1331,162.175,161.8564,161.8564,18356.0
2019-10-01 14:10:00,193.03,193.09,192.79,193.08,47991.0,161.848,161.8983,161.6468,161.8899,47991.0
2019-10-01 14:15:00,193.14,193.29,193.07,193.12,20745.0,161.9403,162.066,161.8816,161.9235,20745.0
2019-10-01 14:20:00,193.11,193.37,193.1,193.25,24518.0,161.9151,162.1331,161.9067,162.0325,24518.0
2019-10-01 14:25:00,193.23,193.42,193.08,193.21,20294.0,162.0157,162.175,161.8899,161.9989,20294.0
2019-10-01 14:30:00,193.3,193.63,193.22,193.63,8567.0,162.0744,162.3511,162.0073,162.3511,8567.0
2019-10-01 14:35:00,193.59,193.78,193.56,193.75,14081.0,162.3176,162.4769,162.2924,162.4517,14081.0
2019-10-01 14:40:00,193.75,193.96,193.73,193.87,11197.0,162.4517,162.6278,162.4349,162.5523,11197.0
2019-10-01 14:45:00,193.94,194.0,193.82,193.88,16633.0,162.611,162.6613,162.5104,162.5607,16633.0
2019-10-01 14:50:00,193.88,194.03,193.67,193.72,19660.0,162.5607,162.6865,162.3846,162.4266,19660.0
2019-10-01 14:55:00,193.7,193.8,193.65,193.71,14334.0,162.4098,162.4936,162.3679,162.4182,14334.0
2019-10-01 15:00:00,193.75,193.78,193.58,193.67,22292.0,162.4517,162.4769,162.3092,162.3846,22292.0
2019-10-01 15:05:00,193.66,193.93,193.65,193.91,39852.0,162.3763,162.6026,162.3679,162.5859,39852.0
2019-10-01 15:10:00,193.87,193.93,193.56,193.56,12484.0,162.5523,162.6026,162.2924,162.2924,12484.0
2019-10-01 15:15:00,193.59,193.69,193.5,193.56,11743.0,162.3176,162.4014,162.2421,162.2924,11743.0
2019-10-01 15:20:00,193.56,193.62,193.45,193.54,9566.0,162.2924,162.3427,162.2002,162.2756,9566.0
2019-10-01 15:25:00,193.54,193.76,193.54,193.76,9376.0,162.2756,162.4601,162.2756,162.4601,9376.0
2019-10-01 15:30:00,193.75,193.75,193.48,193.71,13697.0,162.4517,162.4517,162.2253,162.4182,13697.0
2019-10-01 15:35:00,193.74,193.77,193.42,193.5,18656.0,162.4433,162.4685,162.175,162.2421,18656.0
2019-10-01 15:40:00,193.52,193.52,193.22,193.39,20772.0,162.2589,162.2589,162.0073,162.1499,20772.0
2019-10-01 15:45:00,193.38,193.51,193.26,193.28,22162.0,162.1415,162.2505,162.0409,162.0576,22162.0
2019-10-01 15:50:00,193.29,193.56,193.26,193.42,25242.0,162.066,162.2924,162.0409,162.175,25242.0
2019-10-01 15:55:00,193.36,193.45,193.09,193.1,72338.0,162.1247,162.2002,161.8983,161.9067,72338.0
2019-10-02 09:30:00,193.57,193.58,191.59,191.93,68963.0,162.3008,162.3092,160.6406,160.9257,68963.0
2019-10-02 09:35:00,191.83,192.33,191.26,191.53,25966.0,160.8419,161.2611,160.3639,160.5903,25966.0
2019-10-02 09:40:00,191.42,191.8,190.93,191.14,28480.0,160.4981,160.8167,160.0873,160.2633,28480.0
2019-10-02 09:45:00,190.99,191.12,190.01,190.13,23541.0,160.1376,160.2466,159.3159,159.4165,23541.0
2019-10-02 09:50:00,190.15,190.17,189.33,189.91,29844.0,159.4333,159.45,158.7457,159.232,29844.0
2019-10-02 09:55:00,189.93,190.12,189.5,189.63,42508.0,159.2488,159.4081,158.8883,158.9973,42508.0
2019-10-02 10:00:00,189.71,190.21,189.67,190.11,18093.0,159.0643,159.4836,159.0308,159.3997,18093.0
2019-10-02 10:05:00,190.13,190.5,189.93,189.96,16084.0,159.4165,159.7267,159.2488,159.2739,16084.0
2019-10-02 10:10:00,189.8,190.56,189.8,190.4,16549.0,159.1398,159.777,159.1398,159.6429,16549.0
2019-10-02 10:15:00,190.36,190.75,190.34,190.73,27631.0,159.6093,159.9363,159.5926,159.9196,27631.0
2019-10-02 10:20:00,190.66,190.7,190.29,190.49,20280.0,159.8609,159.8944,159.5506,159.7183,20280.0
2019-10-02 10:25:00,190.54,190.84,190.42,190.83,12708.0,159.7603,160.0118,159.6596,160.0034,12708.0
2019-10-02 10:30:00,190.78,190.79,190.34,190.61,14216.0,159.9615,159.9699,159.5926,159.8189,14216.0
2019-10-02 10:35:00,190.61,190.78,190.49,190.78,11123.0,159.8189,159.9615,159.7183,159.9615,11123.0
2019-10-02 10:40:00,190.71,190.88,190.35,190.64,14095.0,159.9028,160.0453,159.6009,159.8441,14095.0
2019-10-02 10:45:00,190.65,190.65,190.04,190.16,22212.0,159.8525,159.8525,159.341,159.4416,22212.0
2019-10-02 10:50:00,190.19,190.19,189.47,190.01,18490.0,159.4668,159.4668,158.8631,159.3159,18490.0
2019-10-02 10:55:00,189.98,190.04,189.68,189.84,21529.0,159.2907,159.341,159.0392,159.1733,21529.0
2019-10-02 11:00:00,189.84,190.32,189.83,190.22,10703.0,159.1733,159.5758,159.1649,159.4919,10703.0
2019-10-02 11:05:00,190.27,190.8,190.19,190.8,16966.0,159.5339,159.9783,159.4668,159.9783,16966.0
2019-10-02 11:10:00,190.73,190.86,190.41,190.59,19012.0,159.9196,160.0286,159.6513,159.8022,19012.0
2019-10-02 11:15:00,190.59,190.64,190.19,190.48,13872.0,159.8022,159.8441,159.4668,159.7099,13872.0
2019-10-02 11:20:00,190.55,190.7,190.24,190.7,14261.0,159.7686,159.8944,159.5087,159.8944,14261.0
2019-10-02 11:25:00,190.71,190.71,190.42,190.7,9148.0,159.9028,159.9028,159.6596,159.8944,9148.0
2019-10-02 11:30:00,190.63,190.73,190.25,190.28,10492.0,159.8357,159.9196,159.5171,159.5423,10492.0
2019-10-02 11:35:00,190.28,190.33,190.0,190.29,8480.0,159.5423,159.5842,159.3075,159.5506,8480.0
2019-10-02 11:40:00,190.19,190.32,189.96,189.99,13193.0,159.4668,159.5758,159.2739,159.2991,13193.0
2019-10-02 11:45:00,189.88,189.99,189.57,189.67,13319.0,159.2069,159.2991,158.9469,159.0308,13319.0
2019-10-02 11:50:00,189.73,189.86,189.58,189.74,11532.0,159.0811,159.1901,158.9553,159.0895,11532.0
2019-10-02 11:55:00,189.74,189.84,189.5,189.68,15869.0,159.0895,159.1733,158.8883,159.0392,15869.0
2019-10-02 12:00:00,189.61,189.65,189.43,189.64,12558.0,158.9805,159.014,158.8296,159.0056,12558.0
2019-10-02 12:05:00,189.62,189.71,189.58,189.61,5104.0,158.9889,159.0643,158.9553,158.9805,5104.0
2019-10-02 12:10:00,189.58,189.58,189.3,189.31,12042.0,158.9553,158.9553,158.7206,158.7289,12042.0
2019-10-02 12:15:00,189.32,189.47,189.2,189.31,10353.0,158.7373,158.8631,158.6367,158.7289,10353.0
2019-10-02 12:20:00,189.32,189.37,189.24,189.37,5497.0,158.7373,158.7793,158.6703,158.7793,5497.0
2019-10-02 12:25:00,189.33,189.47,189.3,189.42,12514.0,158.7457,158.8631,158.7206,158.8212,12514.0
2019-10-02 12:30:00,189.46,189.52,189.42,189.45,11151.0,158.8547,158.905,158.8212,158.8463,11151.0
2019-10-02 12:35:00,189.42,189.42,189.2,189.25,16640.0,158.8212,158.8212,158.6367,158.6786,16640.0
2019-10-02 12:40:00,189.28,189.34,189.08,189.1,16372.0,158.7038,158.7541,158.5361,158.5529,16372.0
2019-10-02 12:45:00,189.13,189.18,188.91,189.15,17611.0,158.578,158.6199,158.3936,158.5948,17611.0
2019-10-02 12:50:00,189.06,189.07,188.83,188.83,13920.0,158.5193,158.5277,158.3265,158.3265,13920.0
2019-10-02 12:55:00,188.83,189.13,188.78,189.12,12832.0,158.3265,158.578,158.2846,158.5696,12832.0
2019-10-02 13:00:00,189.12,189.31,188.94,189.2,10637.0,158.5696,158.7289,158.4187,158.6367,10637.0
2019-10-02 13:05:00,189.16,189.28,188.99,189.08,36885.0,158.6032,158.7038,158.4606,158.5361,36885.0
2019-10-02 13:10:00,189.13,189.5,189.11,189.37,11229.0,158.578,158.8883,158.5613,158.7793,11229.0
2019-10-02 13:15:00,189.42,189.42,189.23,189.31,7390.0,158.8212,158.8212,158.6619,158.7289,7390.0
2019-10-02 13:20:00,189.25,189.28,189.08,189.13,8350.0,158.6786,158.7038,158.5361,158.578,8350.0
2019-10-02 13:25:00,189.16,189.3,189.09,189.16,12712.0,158.6032,158.7206,158.5445,158.6032,12712.0
2019-10-02 13:30:00,189.16,189.18,188.8,188.8,10489.0,158.6032,158.6199,158.3013,158.3013,10489.0
2019-10-02 13:35:00,188.85,189.02,188.82,188.96,6869.0,158.3433,158.4858,158.3181,158.4355,6869.0
2019-10-02 13:40:00,188.88,189.16,188.88,189.08,10168.0,158.3684,158.6032,158.3684,158.5361,10168.0
2019-10-02 13:45:00,189.05,189.07,188.89,188.95,16557.0,158.5109,158.5277,158.3768,158.4271,16557.0
2019-10-02 13:50:00,189.0,189.04,188.9,189.04,7078.0,158.469,158.5026,158.3852,158.5026,7078.0
2019-10-02 13:55:00,189.03,189.23,189.03,189.11,12571.0,158.4942,158.6619,158.4942,158.5613,12571.0
2019-10-02 14:00:00,189.11,189.2,188.83,189.17,13245.0,158.5613,158.6367,158.3265,158.6116,13245.0
2019-10-02 14:05:00,189.21,189.22,188.98,189.06,5063.0,158.6451,158.6535,158.4523,158.5193,5063.0
2019-10-02 14:10:00,189.1,189.15,188.98,189.07,8713.0,158.5529,158.5948,158.4523,158.5277,8713.0
2019-10-02 14:15:00,189.13,189.4,189.04,189.27,18409.0,158.578,158.8044,158.5026,158.6954,18409.0
2019-10-02 14:20:00,189.29,189.37,189.27,189.37,4156.0,158.7122,158.7793,158.6954,158.7793,4156.0
2019-10-02 14:25:00,189.39,189.44,189.29,189.33,10459.0,158.796,158.8379,158.7122,158.7457,10459.0
2019-10-02 14:30:00,189.36,189.57,189.32,189.53,8080.0,158.7709,158.9469,158.7373,158.9134,8080.0
2019-10-02 14:35:00,189.56,189.63,189.41,189.59,13662.0,158.9386,158.9973,158.8128,158.9637,13662.0
2019-10-02 14:40:00,189.62,189.9,189.54,189.86,13663.0,158.9889,159.2236,158.9218,159.1901,13663.0
2019-10-02 14:45:00,189.89,190.17,189.89,190.0,17863.0,159.2153,159.45,159.2153,159.3075,17863.0
2019-10-02 14:50:00,189.99,190.2,189.8,189.86,16505.0,159.2991,159.4752,159.1398,159.1901,16505.0
2019-10-02 14:55:00,189.99,190.08,189.9,190.08,6263.0,159.2991,159.3746,159.2236,159.3746,6263.0
2019-10-02 15:00:00,190.14,190.22,189.78,189.87,10683.0,159.4249,159.4919,159.123,159.1985,10683.0
2019-10-02 15:05:00,189.89,189.95,189.8,189.94,11273.0,159.2153,159.2656,159.1398,159.2572,11273.0
2019-10-02 15:10:00,189.94,190.16,189.89,190.08,11860.0,159.2572,159.4416,159.2153,159.3746,11860.0
2019-10-02 15:15:00,190.03,190.17,189.96,190.02,10459.0,159.3326,159.45,159.2739,159.3243,10459.0
2019-10-02 15:20:00,190.05,190.22,189.95,190.01,9941.0,159.3494,159.4919,159.2656,159.3159,9941.0
2019-10-02 15:25:00,190.07,190.11,189.77,189.83,18639.0,159.3662,159.3997,159.1146,159.1649,18639.0
2019-10-02 15:30:00,189.84,189.84,189.6,189.75,14793.0,159.1733,159.1733,158.9721,159.0979,14793.0
2019-10-02 15:35:00,189.73,189.76,189.43,189.48,24533.0,159.0811,159.1063,158.8296,158.8715,24533.0
2019-10-02 15:40:00,189.51,189.55,189.27,189.32,19059.0,158.8966,158.9302,158.6954,158.7373,19059.0
2019-10-02 15:45:00,189.35,189.4,189.04,189.09,24973.0,158.7625,158.8044,158.5026,158.5445,24973.0
2019-10-02 15:50:00,189.11,189.43,188.99,189.37,27881.0,158.5613,158.8296,158.4606,158.7793,27881.0
2019-10-02 15:55:00,189.26,189.32,189.0,189.2,102552.0,158.687,158.7373,158.469,158.6367,102552.0
2019-10-03 09:30:00,189.6,190.0,189.0,189.74,28142.0,158.9721,159.3075,158.469,159.0895,28142.0
2019-10-03 09:35:00,189.96,190.5,189.96,190.26,12956.0,159.2739,159.7267,159.2739,159.5255,12956.0
2019-10-03 09:40:00,190.18,190.49,190.09,190.46,13089.0,159.4584,159.7183,159.3829,159.6932,13089.0
2019-10-03 09:45:00,190.58,190.97,190.57,190.87,11315.0,159.7938,160.1208,159.7854,160.0369,11315.0
2019-10-03 09:50:00,190.97,190.97,190.53,190.58,12886.0,160.1208,160.1208,159.7519,159.7938,12886.0
2019-10-03 09:55:00,190.59,190.98,190.5,190.76,8361.0,159.8022,160.1292,159.7267,159.9447,8361.0
2019-10-03 10:00:00,190.71,190.72,189.26,189.73,30249.0,159.9028,159.9112,158.687,159.0811,30249.0
2019-10-03 10:05:00,189.67,189.72,189.23,189.52,22225.0,159.0308,159.0727,158.6619,158.905,22225.0
2019-10-03 10:10:00,189.5,189.71,189.35,189.62,10621.0,158.8883,159.0643,158.7625,158.9889,10621.0
2019-10-03 10:15:00,189.61,189.66,189.14,189.36,8489.0,158.9805,159.0224,158.5864,158.7709,8489.0
2019-10-03 10:20:00,189.37,189.88,189.33,189.33,7620.0,158.7793,159.2069,158.7457,158.7457,7620.0
2019-10-03 10:25:00,189.35,190.3,189.25,190.18,29562.0,158.7625,159.559,158.6786,159.4584,29562.0
2019-10-03 10:30:00,190.12,190.24,189.97,190.13,7926.0,159.4081,159.5087,159.2823,159.4165,7926.0
2019-10-03 10:35:00,190.23,190.45,190.12,190.13,7715.0,159.5003,159.6848,159.4081,159.4165,7715.0
2019-10-03 10:40:00,190.12,190.31,190.06,190.25,5216.0,159.4081,159.5674,159.3578,159.5171,5216.0
2019-10-03 10:45:00,190.23,190.5,190.04,190.18,6603.0,159.5003,159.7267,159.341,159.4584,6603.0
2019-10-03 10:50:00,190.21,190.21,190.0,190.15,15054.0,159.4836,159.4836,159.3075,159.4333,15054.0
2019-10-03 10:55:00,190.08,190.9,190.07,190.73,12800.0,159.3746,160.0621,159.3662,159.9196,12800.0
2019-10-03 11:00:00,190.73,191.25,190.58,191.2,21990.0,159.9196,160.3556,159.7938,160.3136,21990.0
2019-10-03 11:05:00,191.23,191.78,191.21,191.67,26735.0,160.3388,160.7999,160.322,160.7077,26735.0
2019-10-03 11:10:00,191.63,191.75,191.48,191.66,9914.0,160.6742,160.7748,160.5484,160.6993,9914.0
2019-10-03 11:15:00,191.57,192.05,191.51,191.95,12244.0,160.6239,161.0263,160.5736,160.9425,12244.0
2019-10-03 11:20:00,191.96,192.01,191.34,191.56,16375.0,160.9509,160.9928,160.431,160.6155,16375.0
2019-10-03 11:25:00,191.62,191.75,191.5,191.75,13507.0,160.6658,160.7748,160.5652,160.7748,13507.0
2019-10-03 11:30:00,191.74,191.74,191.33,191.46,10853.0,160.7664,160.7664,160.4226,160.5316,10853.0
2019-10-03 11:35:00,191.42,191.63,191.34,191.53,13794.0,160.4981,160.6742,160.431,160.5903,13794.0
2019-10-03 11:40:00,191.48,191.74,191.48,191.7,12336.0,160.5484,160.7664,160.5484,160.7329,12336.0
2019-10-03 11:45:00,191.65,191.69,191.29,191.44,5517.0,160.6909,160.7245,160.3891,160.5149,5517.0
2019-10-03 11:50:00,191.5,191.68,191.4,191.68,5689.0,160.5652,160.7161,160.4813,160.7161,5689.0
2019-10-03 11:55:00,191.68,191.86,191.68,191.86,6709.0,160.7161,160.867,160.7161,160.867,6709.0
2019-10-03 12:00:00,191.89,192.15,191.89,191.95,14266.0,160.8922,161.1102,160.8922,160.9425,14266.0
2019-10-03 12:05:00,191.94,192.14,191.85,191.91,17531.0,160.9341,161.1018,160.8586,160.9089,17531.0
2019-10-03 12:10:00,191.96,192.11,191.82,192.02,14067.0,160.9509,161.0766,160.8335,161.0012,14067.0
2019-10-03 12:15:00,192.02,192.07,191.47,191.5,5377.0,161.0012,161.0431,160.54,160.5652,5377.0
2019-10-03 12:20:00,191.52,191.61,191.44,191.6,3561.0,160.5819,160.6574,160.5149,160.649,3561.0
2019-10-03 12:25:00,191.58,192.17,191.57,192.12,12429.0,160.6323,161.1269,160.6239,161.085,12429.0
2019-10-03 12:30:00,192.11,192.27,192.0,192.08,8567.0,161.0766,161.2108,160.9844,161.0515,8567.0
2019-10-03 12:35:00,192.06,192.3,192.03,192.3,7234.0,161.0347,161.2359,161.0096,161.2359,7234.0
2019-10-03 12:40:00,192.36,192.42,192.23,192.31,9890.0,161.2863,161.3366,161.1773,161.2443,9890.0
2019-10-03 12:45:00,192.37,192.61,192.32,192.37,10298.0,161.2946,161.4959,161.2527,161.2946,10298.0
2019-10-03 12:50:00,192.41,192.45,192.23,192.28,5890.0,161.3282,161.3617,161.1773,161.2192,5890.0
2019-10-03 12:55:00,192.38,192.54,192.34,192.46,3678.0,161.303,161.4372,161.2695,161.3701,3678.0
2019-10-03 13:00:00,192.46,192.56,192.35,192.46,10395.0,161.3701,161.4539,161.2779,161.3701,10395.0
2019-10-03 13:05:00,192.42,192.45,192.34,192.45,7976.0,161.3366,161.3617,161.2695,161.3617,7976.0
2019-10-03 13:10:00,192.4,192.53,192.37,192.41,5838.0,161.3198,161.4288,161.2946,161.3282,5838.0
2019-10-03 13:15:00,192.44,192.47,192.36,192.41,7621.0,161.3533,161.3785,161.2863,161.3282,7621.0
2019-10-03 13:20:00,192.38,192.41,192.04,192.06,12102.0,161.303,161.3282,161.0179,161.0347,12102.0
2019-10-03 13:25:00,192.05,192.06,191.84,191.87,15912.0,161.0263,161.0347,160.8503,160.8754,15912.0
2019-10-03 13:30:00,191.89,192.02,191.86,191.86,6335.0,160.8922,161.0012,160.867,160.867,6335.0
2019-10-03 13:35:00,191.8,191.83,191.58,191.62,9067.0,160.8167,160.8419,160.6323,160.6658,9067.0
2019-10-03 13:40:00,191.72,192.12,191.71,192.0,19278.0,160.7496,161.085,160.7413,160.9844,19278.0
2019-10-03 13:45:00,192.02,192.18,191.94,192.18,10425.0,161.0012,161.1353,160.9341,161.1353,10425.0
2019-10-03 13:50:00,192.19,192.21,191.93,191.93,8534.0,161.1437,161.1605,160.9257,160.9257,8534.0
2019-10-03 13:55:00,191.99,192.12,191.92,192.06,9851.0,160.976,161.085,160.9173,161.0347,9851.0
2019-10-03 14:00:00,192.03,192.11,191.96,192.11,10949.0,161.0096,161.0766,160.9509,161.0766,10949.0
2019-10-03 14:05:00,192.01,192.14,191.97,192.06,5566.0,160.9928,161.1018,160.9593,161.0347,5566.0
2019-10-03 14:10:00,192.06,192.13,192.0,192.06,16444.0,161.0347,161.0934,160.9844,161.0347,16444.0
2019-10-03 14:15:00,192.09,192.19,191.97,192.01,9512.0,161.0599,161.1437,160.9593,160.9928,9512.0
2019-10-03 14:20:00,192.09,192.19,192.06,192.19,12183.0,161.0599,161.1437,161.0347,161.1437,12183.0
2019-10-03 14:25:00,192.19,192.36,192.19,192.23,7379.0,161.1437,161.2863,161.1437,161.1773,7379.0
2019-10-03 14:30:00,192.21,192.22,192.12,192.13,6659.0,161.1605,161.1689,161.085,161.0934,6659.0
2019-10-03 14:35:00,192.11,192.12,191.9,191.92,9453.0,161.0766,161.085,160.9006,160.9173,9453.0
2019-10-03 14:40:00,191.91,191.94,191.81,191.94,7281.0,160.9089,160.9341,160.8251,160.9341,7281.0
2019-10-03 14:45:00,191.95,192.15,191.95,192.13,8679.0,160.9425,161.1102,160.9425,161.0934,8679.0
2019-10-03 14:50:00,192.17,192.17,192.04,192.08,10530.0,161.1269,161.1269,161.0179,161.0515,10530.0
2019-10-03 14:55:00,192.03,192.44,192.02,192.25,17221.0,161.0096,161.3533,161.0012,161.194,17221.0
2019-10-03 15:00:00,192.22,192.31,192.06,192.08,21650.0,161.1689,161.2443,161.0347,161.0515,21650.0
2019-10-03 15:05:00,192.08,192.15,192.07,192.12,7807.0,161.0515,161.1102,161.0431,161.085,7807.0
2019-10-03 15:10:00,192.13,192.23,192.09,192.09,9106.0,161.0934,161.1773,161.0599,161.0599,9106.0
2019-10-03 15:15:00,192.13,192.15,191.9,192.05,14208.0,161.0934,161.1102,160.9006,161.0263,14208.0
2019-10-03 15:20:00,192.09,192.29,192.08,192.15,30924.0,161.0599,161.2276,161.0515,161.1102,30924.0
2019-10-03 15:25:00,192.14,192.18,191.95,192.02,15930.0,161.1018,161.1353,160.9425,161.0012,15930.0
2019-10-03 15:30:00,192.01,192.02,191.8,191.86,15751.0,160.9928,161.0012,160.8167,160.867,15751.0
2019-10-03 15:35:00,191.89,191.93,191.85,191.89,7654.0,160.8922,160.9257,160.8586,160.8922,7654.0
2019-10-03 15:40:00,191.89,192.08,191.87,192.04,21307.0,160.8922,161.0515,160.8754,161.0179,21307.0
2019-10-03 15:45:00,192.07,192.18,191.99,192.02,32684.0,161.0431,161.1353,160.976,161.0012,32684.0
2019-10-03 15:50:00,192.0,192.25,191.85,192.16,32015.0,160.9844,161.194,160.8586,161.1186,32015.0
2019-10-03 15:55:00,192.16,192.67,192.16,192.52,146675.0,161.1186,161.5462,161.1186,161.4204,146675.0
2019-10-04 09:30:00,193.14,194.71,193.14,194.7,38660.0,161.9403,163.2566,161.9403,163.2483,38660.0
2019-10-04 09:35:00,194.61,195.25,194.48,194.91,32905.0,163.1728,163.7094,163.0638,163.4243,32905.0
2019-10-04 09:40:00,194.9,194.9,194.22,194.4,9917.0,163.4159,163.4159,162.8458,162.9967,9917.0
2019-10-04 09:45:00,194.36,194.75,194.21,194.61,11701.0,162.9632,163.2902,162.8374,163.1728,11701.0
2019-10-04 09:50:00,194.68,195.17,194.63,195.1,14612.0,163.2315,163.6423,163.1896,163.5836,14612.0
2019-10-04 09:55:00,195.18,195.47,194.99,195.47,29592.0,163.6507,163.8939,163.4914,163.8939,29592.0
2019-10-04 10:00:00,195.45,195.91,195.37,195.77,32898.0,163.8771,164.2628,163.81,164.1454,32898.0
2019-10-04 10:05:00,195.8,195.91,195.5,195.88,12311.0,164.1706,164.2628,163.919,164.2376,12311.0
2019-10-04 10:10:00,195.75,195.8,195.3,195.62,20271.0,164.1286,164.1706,163.7513,164.0196,20271.0
2019-10-04 10:15:00,195.6,195.6,195.12,195.2,14494.0,164.0029,164.0029,163.6004,163.6675,14494.0
2019-10-04 10:20:00,195.16,195.3,194.76,194.77,23685.0,163.6339,163.7513,163.2986,163.3069,23685.0
2019-10-04 10:25:00,194.89,194.89,194.51,194.65,8524.0,163.4076,163.4076,163.0889,163.2063,8524.0
2019-10-04 10:30:00,194.6,194.68,194.27,194.51,16175.0,163.1644,163.2315,162.8877,163.0889,16175.0
2019-10-04 10:35:00,194.53,194.54,194.21,194.28,17228.0,163.1057,163.1141,162.8374,162.8961,17228.0
2019-10-04 10:40:00,194.24,194.27,194.06,194.12,18724.0,162.8626,162.8877,162.7116,162.7619,18724.0
2019-10-04 10:45:00,194.17,194.6,194.09,194.56,11827.0,162.8039,163.1644,162.7368,163.1309,11827.0
2019-10-04 10:50:00,194.57,194.94,194.57,194.74,4753.0,163.1393,163.4495,163.1393,163.2818,4753.0
2019-10-04 10:55:00,194.83,194.91,194.68,194.68,8286.0,163.3573,163.4243,163.2315,163.2315,8286.0
2019-10-04 11:00:00,194.56,194.87,194.49,194.63,8931.0,163.1309,163.3908,163.0722,163.1896,8931.0
2019-10-04 11:05:00,194.67,194.83,194.63,194.71,4355.0,163.2231,163.3573,163.1896,163.2566,4355.0
2019-10-04 11:10:00,194.72,195.1,194.66,195.1,15005.0,163.265,163.5836,163.2147,163.5836,15005.0
2019-10-04 11:15:00,195.13,195.16,194.85,194.95,21528.0,163.6088,163.6339,163.374,163.4579,21528.0
2019-10-04 11:20:00,195.0,195.06,194.77,194.94,13613.0,163.4998,163.5501,163.3069,163.4495,13613.0
2019-10-04 11:25:00,194.89,194.97,194.64,194.8,12375.0,163.4076,163.4746,163.1979,163.3321,12375.0
2019-10-04 11:30:00,194.78,195.22,194.78,195.22,11470.0,163.3153,163.6843,163.3153,163.6843,11470.0
2019-10-04 11:35:00,195.22,195.38,195.03,195.34,10655.0,163.6843,163.8184,163.5249,163.7849,10655.0
2019-10-04 11:40:00,195.3,195.41,195.27,195.39,3610.0,163.7513,163.8436,163.7262,163.8268,3610.0
2019-10-04 11:45:00,195.36,195.36,195.19,195.28,7492.0,163.8016,163.8016,163.6591,163.7346,7492.0
2019-10-04 11:50:00,195.28,195.48,195.26,195.47,9810.0,163.7346,163.9023,163.7178,163.8939,9810.0
2019-10-04 11:55:00,195.45,195.65,195.34,195.41,11575.0,163.8771,164.0448,163.7849,163.8436,11575.0
2019-10-04 12:00:00,195.38,195.44,195.25,195.32,4288.0,163.8184,163.8687,163.7094,163.7681,4288.0
2019-10-04 12:05:00,195.27,195.45,195.27,195.37,11573.0,163.7262,163.8771,163.7262,163.81,11573.0
2019-10-04 12:10:00,195.42,195.42,195.23,195.24,10429.0,163.8519,163.8519,163.6926,163.701,10429.0
2019-10-04 12:15:00,195.22,195.28,195.14,195.21,6828.0,163.6843,163.7346,163.6172,163.6759,6828.0
2019-10-04 12:20:00,195.22,195.49,195.22,195.45,5480.0,163.6843,163.9106,163.6843,163.8771,5480.0
2019-10-04 12:25:00,195.53,195.55,195.44,195.54,11859.0,163.9442,163.9609,163.8687,163.9526,11859.0
2019-10-04 12:30:00,195.47,195.54,195.47,195.54,6486.0,163.8939,163.9526,163.8939,163.9526,6486.0
2019-10-04 12:35:00,195.55,195.55,195.43,195.43,12176.0,163.9609,163.9609,163.8603,163.8603,12176.0
2019-10-04 12:40:00,195.43,195.53,195.41,195.46,9979.0,163.8603,163.9442,163.8436,163.8855,9979.0
2019-10-04 12:45:00,195.5,195.5,195.33,195.41,6390.0,163.919,163.919,163.7765,163.8436,6390.0
2019-10-04 12:50:00,195.4,195.47,195.27,195.27,8736.0,163.8352,163.8939,163.7262,163.7262,8736.0
2019-10-04 12:55:00,195.27,195.32,194.89,194.99,13395.0,163.7262,163.7681,163.4076,163.4914,13395.0
2019-10-04 13:00:00,194.92,195.18,194.92,195.14,4647.0,163.4327,163.6507,163.4327,163.6172,4647.0
2019-10-04 13:05:00,195.12,195.19,194.95,194.96,6250.0,163.6004,163.6591,163.4579,163.4663,6250.0
2019-10-04 13:10:00,194.98,195.09,194.9,194.96,11282.0,163.483,163.5753,163.4159,163.4663,11282.0
2019-10-04 13:15:00,194.97,194.97,194.86,194.93,3801.0,163.4746,163.4746,163.3824,163.4411,3801.0
2019-10-04 13:20:00,194.96,194.98,194.69,194.7,11391.0,163.4663,163.483,163.2399,163.2483,11391.0
2019-10-04 13:25:00,194.73,194.86,194.71,194.83,5118.0,163.2734,163.3824,163.2566,163.3573,5118.0
2019-10-04 13:30:00,194.82,194.93,194.78,194.93,3548.0,163.3489,163.4411,163.3153,163.4411,3548.0
2019-10-04 13:35:00,194.95,195.0,194.93,194.99,4626.0,163.4579,163.4998,163.4411,163.4914,4626.0
2019-10-04 13:40:00,194.98,195.18,194.96,195.13,14925.0,163.483,163.6507,163.4663,163.6088,14925.0
2019-10-04 13:45:00,195.18,195.24,195.13,195.21,15381.0,163.6507,163.701,163.6088,163.6759,15381.0
2019-10-04 13:50:00,195.22,195.22,195.08,195.18,13391.0,163.6843,163.6843,163.5669,163.6507,13391.0
2019-10-04 13:55:00,195.17,195.19,195.0,195.03,8605.0,163.6423,163.6591,163.4998,163.5249,8605.0
2019-10-04 14:00:00,195.05,195.16,194.88,195.16,18777.0,163.5417,163.6339,163.3992,163.6339,18777.0
2019-10-04 14:05:00,195.17,195.19,194.99,195.04,9870.0,163.6423,163.6591,163.4914,163.5333,9870.0
2019-10-04 14:10:00,195.06,195.13,195.01,195.13,7199.0,163.5501,163.6088,163.5082,163.6088,7199.0
2019-10-04 14:15:00,195.16,195.32,195.11,195.25,10673.0,163.6339,163.7681,163.592,163.7094,10673.0
2019-10-04 14:20:00,195.26,195.37,195.13,195.33,17051.0,163.7178,163.81,163.6088,163.7765,17051.0
2019-10-04 14:25:00,195.3,195.4,195.3,195.37,11554.0,163.7513,163.8352,163.7513,163.81,11554.0
2019-10-04 14:30:00,195.4,195.42,195.26,195.3,12496.0,163.8352,163.8519,163.7178,163.7513,12496.0
2019-10-04 14:35:00,195.3,195.33,195.25,195.25,12226.0,163.7513,163.7765,163.7094,163.7094,12226.0
2019-10-04 14:40:00,195.26,195.33,195.25,195.27,6957.0,163.7178,163.7765,163.7094,163.7262,6957.0
2019-10-04 14:45:00,195.27,195.31,195.21,195.24,10946.0,163.7262,163.7597,163.6759,163.701,10946.0
2019-10-04 14:50:00,195.24,195.27,195.09,195.1,28015.0,163.701,163.7262,163.5753,163.5836,28015.0
2019-10-04 14:55:00,195.1,195.22,194.98,195.15,31923.0,163.5836,163.6843,163.483,163.6256,31923.0
2019-10-04 15:00:00,195.18,195.3,195.16,195.3,11616.0,163.6507,163.7513,163.6339,163.7513,11616.0
2019-10-04 15:05:00,195.3,195.39,195.27,195.39,19947.0,163.7513,163.8268,163.7262,163.8268,19947.0
2019-10-04 15:10:00,195.38,195.43,195.33,195.39,14772.0,163.8184,163.8603,163.7765,163.8268,14772.0
2019-10-04 15:15:00,195.39,195.39,195.19,195.28,17641.0,163.8268,163.8268,163.6591,163.7346,17641.0
2019-10-04 15:20:00,195.29,195.34,194.97,194.99,25195.0,163.7429,163.7849,163.4746,163.4914,25195.0
2019-10-04 15:25:00,195.0,195.08,194.9,194.96,26355.0,163.4998,163.5669,163.4159,163.4663,26355.0
2019-10-04 15:30:00,194.97,195.28,194.96,195.22,21738.0,163.4746,163.7346,163.4663,163.6843,21738.0
2019-10-04 15:35:00,195.21,195.22,195.11,195.15,19523.0,163.6759,163.6843,163.592,163.6256,19523.0
2019-10-04 15:40:00,195.15,195.29,195.11,195.25,22861.0,163.6256,163.7429,163.592,163.7094,22861.0
2019-10-04 15:45:00,195.25,195.45,195.14,195.4,28067.0,163.7094,163.8771,163.6172,163.8352,28067.0
2019-10-04 15:50:00,195.43,195.47,195.22,195.3,39471.0,163.8603,163.8939,163.6843,163.7513,39471.0
2019-10-04 15:55:00,195.31,196.01,195.31,195.59,211400.0,163.7597,164.3466,163.7597,163.9945,211400.0
2019-10-07 09:30:00,194.68,195.7,194.45,195.48,31223.0,163.2315,164.0867,163.0386,163.9023,31223.0
2019-10-07 09:35:00,195.48,195.63,195.05,195.5,8070.0,163.9023,164.028,163.5417,163.919,8070.0
2019-10-07 09:40:00,195.47,195.61,195.28,195.43,6361.0,163.8939,164.0113,163.7346,163.8603,6361.0
2019-10-07 09:45:00,195.5,195.91,195.37,195.85,5902.0,163.919,164.2628,163.81,164.2125,5902.0
2019-10-07 09:50:00,195.92,196.21,195.79,195.79,10024.0,164.2712,164.5143,164.1622,164.1622,10024.0
2019-10-07 09:55:00,195.81,196.0,195.64,195.98,7401.0,164.1789,164.3382,164.0364,164.3215,7401.0
2019-10-07 10:00:00,195.95,195.98,195.49,195.9,13025.0,164.2963,164.3215,163.9106,164.2544,13025.0
2019-10-07 10:05:00,195.98,196.37,195.85,196.36,11904.0,164.3215,164.6485,164.2125,164.6401,11904.0
2019-10-07 10:10:00,196.41,196.7,196.35,196.56,13595.0,164.682,164.9252,164.6317,164.8078,13595.0
2019-10-07 10:15:00,196.6,196.73,196.48,196.68,8787.0,164.8413,164.9503,164.7407,164.9084,8787.0
2019-10-07 10:20:00,196.62,196.75,196.3,196.39,13815.0,164.8581,164.9671,164.5898,164.6652,13815.0
2019-10-07 10:25:00,196.36,196.76,196.35,196.56,8944.0,164.6401,164.9755,164.6317,164.8078,8944.0
2019-10-07 10:30:00,196.55,196.61,196.4,196.53,11124.0,164.7994,164.8497,164.6736,164.7826,11124.0
2019-10-07 10:35:00,196.59,196.68,196.48,196.57,9757.0,164.8329,164.9084,164.7407,164.8162,9757.0
2019-10-07 10:40:00,196.6,196.83,196.6,196.72,16311.0,164.8413,165.0342,164.8413,164.9419,16311.0
2019-10-07 10:45:00,196.65,196.71,196.51,196.59,15380.0,164.8832,164.9336,164.7659,164.8329,15380.0
2019-10-07 10:50:00,196.58,196.76,196.57,196.64,12440.0,164.8246,164.9755,164.8162,164.8749,12440.0
2019-10-07 10:55:00,196.76,196.87,196.59,196.78,13342.0,164.9755,165.0677,164.8329,164.9922,13342.0
2019-10-07 11:00:00,196.78,196.95,196.68,196.93,10433.0,164.9922,165.1348,164.9084,165.118,10433.0
2019-10-07 11:05:00,196.94,197.45,196.94,197.34,25408.0,165.1264,165.554,165.1264,165.4618,25408.0
2019-10-07 11:10:00,197.35,197.35,197.09,197.21,15417.0,165.4702,165.4702,165.2522,165.3528,15417.0
2019-10-07 11:15:00,197.22,197.32,197.11,197.32,17489.0,165.3612,165.445,165.2689,165.445,17489.0
2019-10-07 11:20:00,197.34,197.71,197.28,197.56,43965.0,165.4618,165.772,165.4115,165.6462,43965.0
2019-10-07 11:25:00,197.63,197.87,197.56,197.75,12396.0,165.7049,165.9062,165.6462,165.8056,12396.0
2019-10-07 11:30:00,197.74,197.98,197.65,197.96,17549.0,165.7972,165.9984,165.7217,165.9816,17549.0
2019-10-07 11:35:00,197.98,198.19,197.92,198.19,23113.0,165.9984,166.1745,165.9481,166.1745,23113.0
2019-10-07 11:40:00,198.18,198.5,198.11,198.46,16758.0,166.1661,166.4344,166.1074,166.4009,16758.0
2019-10-07 11:45:00,198.47,198.52,198.11,198.36,15120.0,166.4092,166.4512,166.1074,166.317,15120.0
2019-10-07 11:50:00,198.38,198.54,198.31,198.5,15192.0,166.3338,166.4679,166.2751,166.4344,15192.0
2019-10-07 11:55:00,198.46,198.64,198.37,198.64,15868.0,166.4009,166.5518,166.3254,166.5518,15868.0
2019-10-07 12:00:00,198.64,198.75,198.48,198.48,16705.0,166.5518,166.644,166.4176,166.4176,16705.0
2019-10-07 12:05:00,198.47,198.53,198.33,198.42,14897.0,166.4092,166.4596,166.2919,166.3673,14897.0
2019-10-07 12:10:00,198.41,198.46,198.13,198.22,10979.0,166.3589,166.4009,166.1242,166.1996,10979.0
2019-10-07 12:15:00,198.23,198.35,198.21,198.31,13691.0,166.208,166.3086,166.1912,166.2751,13691.0
2019-10-07 12:20:00,198.29,198.47,198.29,198.38,14430.0,166.2583,166.4092,166.2583,166.3338,14430.0
2019-10-07 12:25:00,198.38,198.38,198.18,198.25,14302.0,166.3338,166.3338,166.1661,166.2248,14302.0
2019-10-07 12:30:00,198.26,198.26,198.04,198.04,36992.0,166.2332,166.2332,166.0487,166.0487,36992.0
2019-10-07 12:35:00,198.03,198.03,197.61,197.72,18382.0,166.0403,166.0403,165.6882,165.7804,18382.0
2019-10-07 12:40:00,197.69,197.87,197.68,197.78,9061.0,165.7552,165.9062,165.7469,165.8307,9061.0
2019-10-07 12:45:00,197.83,197.94,197.73,197.8,7970.0,165.8726,165.9649,165.7888,165.8475,7970.0
2019-10-07 12:50:00,197.82,197.93,197.82,197.89,10368.0,165.8642,165.9565,165.8642,165.9229,10368.0
2019-10-07 12:55:00,197.92,198.03,197.9,197.98,15371.0,165.9481,166.0403,165.9313,165.9984,15371.0
2019-10-07 13:00:00,197.96,198.07,197.9,197.96,11418.0,165.9816,166.0739,165.9313,165.9816,11418.0
2019-10-07 13:05:00,197.96,197.96,197.48,197.62,15325.0,165.9816,165.9816,165.5792,165.6966,15325.0
2019-10-07 13:10:00,197.6,197.74,197.53,197.53,14944.0,165.6798,165.7972,165.6211,165.6211,14944.0
2019-10-07 13:15:00,197.49,197.56,197.37,197.53,7278.0,165.5876,165.6462,165.4869,165.6211,7278.0
2019-10-07 13:20:00,197.55,197.68,197.52,197.66,11541.0,165.6379,165.7469,165.6127,165.7301,11541.0
2019-10-07 13:25:00,197.67,197.81,197.65,197.79,6865.0,165.7385,165.8559,165.7217,165.8391,6865.0
2019-10-07 13:30:00,197.78,198.39,197.61,198.23,16290.0,165.8307,166.3422,165.6882,166.208,16290.0
2019-10-07 13:35:00,198.2,198.62,198.14,198.54,16818.0,166.1829,166.535,166.1326,166.4679,16818.0
2019-10-07 13:40:00,198.55,198.55,198.29,198.29,9412.0,166.4763,166.4763,166.2583,166.2583,9412.0
2019-10-07 13:45:00,198.32,198.54,198.29,198.46,8602.0,166.2835,166.4679,166.2583,166.4009,8602.0
2019-10-07 13:50:00,198.48,198.64,198.47,198.61,5381.0,166.4176,166.5518,166.4092,166.5266,5381.0
2019-10-07 13:55:00,198.62,198.75,198.61,198.68,11207.0,166.535,166.644,166.5266,166.5853,11207.0
2019-10-07 14:00:00,198.68,198.82,198.66,198.72,16147.0,166.5853,166.7027,166.5686,166.6189,16147.0
2019-10-07 14:05:00,198.72,198.76,198.26,198.36,12394.0,166.6189,166.6524,166.2332,166.317,12394.0
2019-10-07 14:10:00,198.35,198.51,198.2,198.51,14355.0,166.3086,166.4428,166.1829,166.4428,14355.0
2019-10-07 14:15:00,198.53,198.57,198.29,198.43,22150.0,166.4596,166.4931,166.2583,166.3757,22150.0
2019-10-07 14:20:00,198.41,198.44,198.12,198.22,16371.0,166.3589,166.3841,166.1158,166.1996,16371.0
2019-10-07 14:25:00,198.22,198.29,198.13,198.29,10253.0,166.1996,166.2583,166.1242,166.2583,10253.0
2019-10-07 14:30:00,198.3,198.3,197.87,197.93,28064.0,166.2667,166.2667,165.9062,165.9565,28064.0
2019-10-07 14:35:00,197.96,197.96,197.7,197.77,22292.0,165.9816,165.9816,165.7636,165.8223,22292.0
2019-10-07 14:40:00,197.77,197.94,197.71,197.92,10756.0,165.8223,165.9649,165.772,165.9481,10756.0
2019-10-07 14:45:00,197.9,197.93,197.69,197.73,10392.0,165.9313,165.9565,165.7552,165.7888,10392.0
2019-10-07 14:50:00,197.72,197.8,197.46,197.61,14195.0,165.7804,165.8475,165.5624,165.6882,14195.0
2019-10-07 14:55:00,197.6,197.91,197.55,197.9,12989.0,165.6798,165.9397,165.6379,165.9313,12989.0
2019-10-07 15:00:00,197.91,197.91,197.75,197.85,16091.0,165.9397,165.9397,165.8056,165.8894,16091.0
2019-10-07 15:05:00,197.91,198.03,197.84,197.95,10580.0,165.9397,166.0403,165.881,165.9732,10580.0
2019-10-07 15:10:00,197.97,197.99,197.73,197.92,10289.0,165.99,166.0068,165.7888,165.9481,10289.0
2019-10-07 15:15:00,197.92,198.02,197.84,197.88,15320.0,165.9481,166.0319,165.881,165.9146,15320.0
2019-10-07 15:20:00,197.85,197.88,197.63,197.67,13152.0,165.8894,165.9146,165.7049,165.7385,13152.0
2019-10-07 15:25:00,197.72,197.91,197.71,197.89,14354.0,165.7804,165.9397,165.772,165.9229,14354.0
2019-10-07 15:30:00,197.91,197.92,197.64,197.68,22180.0,165.9397,165.9481,165.7133,165.7469,22180.0
2019-10-07 15:35:00,197.73,197.88,197.72,197.87,22148.0,165.7888,165.9146,165.7804,165.9062,22148.0
2019-10-07 15:40:00,197.88,198.04,197.58,197.71,54563.0,165.9146,166.0487,165.663,165.772,54563.0
2019-10-07 15:45:00,197.7,197.84,197.66,197.72,34931.0,165.7636,165.881,165.7301,165.7804,34931.0
2019-10-07 15:50:00,197.72,197.72,197.28,197.34,39862.0,165.7804,165.7804,165.4115,165.4618,39862.0
2019-10-07 15:55:00,197.39,197.57,196.99,197.06,139994.0,165.5037,165.6546,165.1683,165.227,139994.0
2019-10-08 09:30:00,196.34,196.92,195.0,195.53,50294.0,164.6233,165.1096,163.4998,163.9442,50294.0
2019-10-08 09:35:00,195.26,196.16,195.26,195.7,15692.0,163.7178,164.4724,163.7178,164.0867,15692.0
2019-10-08 09:40:00,195.7,196.0,195.36,196.0,8775.0,164.0867,164.3382,163.8016,164.3382,8775.0
2019-10-08 09:45:00,195.91,196.89,195.89,196.73,19097.0,164.2628,165.0845,164.246,164.9503,19097.0
2019-10-08 09:50:00,196.63,197.1,196.45,196.95,17483.0,164.8665,165.2606,164.7156,165.1348,17483.0
2019-10-08 09:55:00,197.0,197.07,196.76,196.94,10914.0,165.1767,165.2354,164.9755,165.1264,10914.0
2019-10-08 10:00:00,196.88,197.02,196.44,196.64,12581.0,165.0761,165.1935,164.7072,164.8749,12581.0
2019-10-08 10:05:00,196.75,196.77,196.17,196.49,14779.0,164.9671,164.9839,164.4808,164.7491,14779.0
2019-10-08 10:10:00,196.59,196.79,196.51,196.73,11376.0,164.8329,165.0006,164.7659,164.9503,11376.0
2019-10-08 10:15:00,196.81,197.03,196.63,196.94,11012.0,165.0174,165.2019,164.8665,165.1264,11012.0
2019-10-08 10:20:00,196.93,197.1,196.75,196.75,12313.0,165.118,165.2606,164.9671,164.9671,12313.0
2019-10-08 10:25:00,196.64,196.64,196.2,196.34,9375.0,164.8749,164.8749,164.5059,164.6233,9375.0
2019-10-08 10:30:00,196.31,196.56,196.1,196.12,8415.0,164.5982,164.8078,164.4221,164.4389,8415.0
2019-10-08 10:35:00,196.09,196.29,195.89,196.29,11203.0,164.4137,164.5814,164.246,164.5814,11203.0
2019-10-08 10:40:00,196.35,196.38,196.02,196.12,13157.0,164.6317,164.6569,164.355,164.4389,13157.0
2019-10-08 10:45:00,196.18,196.31,195.8,195.89,10561.0,164.4892,164.5982,164.1706,164.246,10561.0
2019-10-08 10:50:00,195.88,195.98,195.62,195.98,10833.0,164.2376,164.3215,164.0196,164.3215,10833.0
2019-10-08 10:55:00,196.05,196.68,196.03,196.68,11840.0,164.3802,164.9084,164.3634,164.9084,11840.0
2019-10-08 11:00:00,196.6,196.6,196.2,196.3,10779.0,164.8413,164.8413,164.5059,164.5898,10779.0
2019-10-08 11:05:00,196.34,196.41,196.0,196.0,9887.0,164.6233,164.682,164.3382,164.3382,9887.0
2019-10-08 11:10:00,196.03,196.22,195.97,196.06,7944.0,164.3634,164.5227,164.3131,164.3886,7944.0
2019-10-08 11:15:00,196.14,196.38,195.93,196.12,12840.0,164.4556,164.6569,164.2796,164.4389,12840.0
2019-10-08 11:20:00,196.14,196.21,195.84,196.03,17653.0,164.4556,164.5143,164.2041,164.3634,17653.0
2019-10-08 11:25:00,196.05,196.1,195.85,195.85,16034.0,164.3802,164.4221,164.2125,164.2125,16034.0
2019-10-08 11:30:00,195.84,195.91,195.23,195.32,14898.0,164.2041,164.2628,163.6926,163.7681,14898.0
2019-10-08 11:35:00,195.28,195.75,195.27,195.59,7112.0,163.7346,164.1286,163.7262,163.9945,7112.0
2019-10-08 11:40:00,195.69,195.72,195.5,195.59,9591.0,164.0783,164.1035,163.919,163.9945,9591.0
2019-10-08 11:45:00,195.59,195.75,195.34,195.46,7143.0,163.9945,164.1286,163.7849,163.8855,7143.0
2019-10-08 11:50:00,195.43,195.6,195.3,195.52,8986.0,163.8603,164.0029,163.7513,163.9358,8986.0
2019-10-08 11:55:00,195.45,195.78,195.32,195.62,6269.0,163.8771,164.1538,163.7681,164.0196,6269.0
2019-10-08 12:00:00,195.63,195.72,195.21,195.22,5953.0,164.028,164.1035,163.6759,163.6843,5953.0
2019-10-08 12:05:00,195.2,195.26,195.07,195.21,5585.0,163.6675,163.7178,163.5585,163.6759,5585.0
2019-10-08 12:10:00,195.21,195.41,195.17,195.31,17270.0,163.6759,163.8436,163.6423,163.7597,17270.0
2019-10-08 12:15:00,195.31,195.42,195.25,195.34,10466.0,163.7597,163.8519,163.7094,163.7849,10466.0
2019-10-08 12:20:00,195.36,195.73,195.36,195.65,12428.0,163.8016,164.1119,163.8016,164.0448,12428.0
2019-10-08 12:25:00,195.65,195.91,195.65,195.88,7095.0,164.0448,164.2628,164.0448,164.2376,7095.0
2019-10-08 12:30:00,195.86,195.87,195.71,195.77,10347.0,164.2209,164.2292,164.0951,164.1454,10347.0
2019-10-08 12:35:00,195.79,195.87,195.75,195.84,4874.0,164.1622,164.2292,164.1286,164.2041,4874.0
2019-10-08 12:40:00,195.87,196.21,195.87,196.16,10362.0,164.2292,164.5143,164.2292,164.4724,10362.0
2019-10-08 12:45:00,196.16,196.84,196.16,196.45,17449.0,164.4724,165.0426,164.4724,164.7156,17449.0
2019-10-08 12:50:00,196.45,196.46,196.31,196.4,6745.0,164.7156,164.7239,164.5982,164.6736,6745.0
2019-10-08 12:55:00,196.35,196.43,196.02,196.12,10208.0,164.6317,164.6988,164.355,164.4389,10208.0
2019-10-08 13:00:00,196.15,196.2,196.02,196.04,4811.0,164.464,164.5059,164.355,164.3718,4811.0
2019-10-08 13:05:00,196.05,196.1,195.88,196.01,10140.0,164.3802,164.4221,164.2376,164.3466,10140.0
2019-10-08 13:10:00,196.01,196.28,195.94,196.14,6651.0,164.3466,164.573,164.2879,164.4556,6651.0
2019-10-08 13:15:00,196.14,196.32,196.14,196.32,4588.0,164.4556,164.6066,164.4556,164.6066,4588.0
2019-10-08 13:20:00,196.35,196.6,196.33,196.55,9813.0,164.6317,164.8413,164.6149,164.7994,9813.0
2019-10-08 13:25:00,196.55,196.8,196.55,196.8,6422.0,164.7994,165.009,164.7994,165.009,6422.0
2019-10-08 13:30:00,196.76,197.0,196.64,196.7,9440.0,164.9755,165.1767,164.8749,164.9252,9440.0
2019-10-08 13:35:00,196.68,196.72,196.44,196.7,4751.0,164.9084,164.9419,164.7072,164.9252,4751.0
2019-10-08 13:40:00,196.7,196.9,196.67,196.84,8400.0,164.9252,165.0929,164.9,165.0426,8400.0
2019-10-08 13:45:00,196.86,197.04,196.85,197.03,5425.0,165.0593,165.2102,165.0509,165.2019,5425.0
2019-10-08 13:50:00,197.02,197.09,196.93,196.98,9781.0,165.1935,165.2522,165.118,165.1599,9781.0
2019-10-08 13:55:00,197.01,197.06,196.9,196.97,8077.0,165.1851,165.227,165.0929,165.1516,8077.0
2019-10-08 14:00:00,197.03,197.04,196.5,196.54,9239.0,165.2019,165.2102,164.7575,164.791,9239.0
2019-10-08 14:05:00,196.68,196.91,196.68,196.83,8535.0,164.9084,165.1012,164.9084,165.0342,8535.0
2019-10-08 14:10:00,196.86,196.86,196.45,196.54,28443.0,165.0593,165.0593,164.7156,164.791,28443.0
2019-10-08 14:15:00,196.56,196.81,196.48,196.75,34959.0,164.8078,165.0174,164.7407,164.9671,34959.0
2019-10-08 14:20:00,196.81,197.15,196.79,197.13,9183.0,165.0174,165.3025,165.0006,165.2857,9183.0
2019-10-08 14:25:00,197.13,197.18,196.99,197.07,9753.0,165.2857,165.3276,165.1683,165.2354,9753.0
2019-10-08 14:30:00,197.12,197.54,196.9,196.96,23144.0,165.2773,165.6295,165.0929,165.1432,23144.0
2019-10-08 14:35:00,197.01,197.44,197.01,197.24,14263.0,165.1851,165.5456,165.1851,165.3779,14263.0
2019-10-08 14:40:00,197.24,197.51,197.16,197.43,9125.0,165.3779,165.6043,165.3109,165.5372,9125.0
2019-10-08 14:45:00,197.47,198.0,197.42,197.96,28403.0,165.5708,166.0152,165.5289,165.9816,28403.0
2019-10-08 14:50:00,198.0,198.0,197.55,197.6,11001.0,166.0152,166.0152,165.6379,165.6798,11001.0
2019-10-08 14:55:00,197.63,197.7,196.58,197.13,54912.0,165.7049,165.7636,164.8246,165.2857,54912.0
2019-10-08 15:00:00,197.12,197.56,196.88,196.97,13985.0,165.2773,165.6462,165.0761,165.1516,13985.0
2019-10-08 15:05:00,196.98,197.15,196.86,197.09,15919.0,165.1599,165.3025,165.0593,165.2522,15919.0
2019-10-08 15:10:00,197.11,197.11,196.75,196.95,20146.0,165.2689,165.2689,164.9671,165.1348,20146.0
2019-10-08 15:15:00,196.97,197.27,196.86,197.2,13709.0,165.1516,165.4031,165.0593,165.3444,13709.0
2019-10-08 15:20:00,197.25,197.43,197.15,197.24,14123.0,165.3863,165.5372,165.3025,165.3779,14123.0
2019-10-08 15:25:00,197.25,197.49,197.2,197.43,18676.0,165.3863,165.5876,165.3444,165.5372,18676.0
2019-10-08 15:30:00,197.43,197.65,197.27,197.27,20167.0,165.5372,165.7217,165.4031,165.4031,20167.0
2019-10-08 15:35:00,197.26,197.26,196.62,196.62,25084.0,165.3947,165.3947,164.8581,164.8581,25084.0
2019-10-08 15:40:00,196.67,196.8,196.51,196.61,58622.0,164.9,165.009,164.7659,164.8497,58622.0
2019-10-08 15:45:00,196.66,196.8,196.4,196.5,29187.0,164.8916,165.009,164.6736,164.7575,29187.0
2019-10-08 15:50:00,196.53,196.77,196.28,196.38,38408.0,164.7826,164.9839,164.573,164.6569,38408.0
2019-10-08 15:55:00,196.36,196.49,195.97,196.07,92395.0,164.6401,164.7491,164.3131,164.3969,92395.0
2019-10-09 09:30:00,198.39,198.68,197.04,197.52,37666.0,166.3422,166.5853,165.2102,165.6127,37666.0
2019-10-09 09:35:00,197.78,198.38,197.64,198.3,22082.0,165.8307,166.3338,165.7133,166.2667,22082.0
2019-10-09 09:40:00,198.47,198.58,198.02,198.11,12682.0,166.4092,166.5015,166.0319,166.1074,12682.0
2019-10-09 09:45:00,198.07,198.07,197.17,197.17,9618.0,166.0739,166.0739,165.3192,165.3192,9618.0
2019-10-09 09:50:00,197.07,197.38,196.63,196.73,7318.0,165.2354,165.4953,164.8665,164.9503,7318.0
2019-10-09 09:55:00,196.55,197.65,196.53,197.41,9450.0,164.7994,165.7217,164.7826,165.5205,9450.0
2019-10-09 10:00:00,197.01,197.14,196.29,196.49,8053.0,165.1851,165.2941,164.5814,164.7491,8053.0
2019-10-09 10:05:00,196.64,196.76,196.34,196.47,4894.0,164.8749,164.9755,164.6233,164.7323,4894.0
2019-10-09 10:10:00,196.49,196.66,196.3,196.3,8320.0,164.7491,164.8916,164.5898,164.5898,8320.0
2019-10-09 10:15:00,196.26,196.48,196.17,196.48,3412.0,164.5562,164.7407,164.4808,164.7407,3412.0
2019-10-09 10:20:00,196.48,196.69,196.43,196.64,13024.0,164.7407,164.9168,164.6988,164.8749,13024.0
2019-10-09 10:25:00,196.65,196.65,196.4,196.51,5357.0,164.8832,164.8832,164.6736,164.7659,5357.0
2019-10-09 10:30:00,196.48,196.67,196.46,196.53,3992.0,164.7407,164.9,164.7239,164.7826,3992.0
2019-10-09 10:35:00,196.52,196.75,196.47,196.66,10369.0,164.7742,164.9671,164.7323,164.8916,10369.0
2019-10-09 10:40:00,196.64,196.76,196.53,196.66,6472.0,164.8749,164.9755,164.7826,164.8916,6472.0
2019-10-09 10:45:00,196.59,196.69,196.49,196.58,8970.0,164.8329,164.9168,164.7491,164.8246,8970.0
2019-10-09 10:50:00,196.58,196.6,196.26,196.36,9047.0,164.8246,164.8413,164.5562,164.6401,9047.0
2019-10-09 10:55:00,196.33,196.43,196.26,196.43,6005.0,164.6149,164.6988,164.5562,164.6988,6005.0
2019-10-09 11:00:00,196.45,196.55,196.0,196.13,8604.0,164.7156,164.7994,164.3382,164.4472,8604.0
2019-10-09 11:05:00,196.1,196.16,195.97,196.06,9214.0,164.4221,164.4724,164.3131,164.3886,9214.0
2019-10-09 11:10:00,196.14,196.18,195.96,196.13,7364.0,164.4556,164.4892,164.3047,164.4472,7364.0
2019-10-09 11:15:00,196.08,196.65,196.05,196.52,5173.0,164.4053,164.8832,164.3802,164.7742,5173.0
2019-10-09 11:20:00,196.46,196.69,196.35,196.56,15523.0,164.7239,164.9168,164.6317,164.8078,15523.0
2019-10-09 11:25:00,196.61,196.66,196.48,196.54,6576.0,164.8497,164.8916,164.7407,164.791,6576.0
2019-10-09 11:30:00,196.6,196.79,196.49,196.73,7592.0,164.8413,165.0006,164.7491,164.9503,7592.0
2019-10-09 11:35:00,196.74,196.98,196.7,196.92,11646.0,164.9587,165.1599,164.9252,165.1096,11646.0
2019-10-09 11:40:00,196.91,197.23,196.85,197.12,10572.0,165.1012,165.3696,165.0509,165.2773,10572.0
2019-10-09 11:45:00,197.15,197.51,197.15,197.22,12672.0,165.3025,165.6043,165.3025,165.3612,12672.0
2019-10-09 11:50:00,197.25,197.35,196.98,196.98,4650.0,165.3863,165.4702,165.1599,165.1599,4650.0
2019-10-09 11:55:00,197.06,197.14,196.97,197.14,6602.0,165.227,165.2941,165.1516,165.2941,6602.0
2019-10-09 12:00:00,197.18,197.41,197.14,197.37,9026.0,165.3276,165.5205,165.2941,165.4869,9026.0
2019-10-09 12:05:00,197.35,197.61,197.32,197.41,8057.0,165.4702,165.6882,165.445,165.5205,8057.0
2019-10-09 12:10:00,197.45,197.58,197.39,197.58,7621.0,165.554,165.663,165.5037,165.663,7621.0
2019-10-09 12:15:00,197.58,197.6,197.31,197.4,8034.0,165.663,165.6798,165.4366,165.5121,8034.0
2019-10-09 12:20:00,197.37,197.54,197.35,197.5,4487.0,165.4869,165.6295,165.4702,165.5959,4487.0
2019-10-09 12:25:00,197.49,197.49,197.13,197.2,10107.0,165.5876,165.5876,165.2857,165.3444,10107.0
2019-10-09 12:30:00,197.3,197.34,197.22,197.32,4138.0,165.4282,165.4618,165.3612,165.445,4138.0
2019-10-09 12:35:00,197.35,197.41,197.34,197.37,6063.0,165.4702,165.5205,165.4618,165.4869,6063.0
2019-10-09 12:40:00,197.36,197.4,197.21,197.34,5186.0,165.4786,165.5121,165.3528,165.4618,5186.0
2019-10-09 12:45:00,197.24,197.35,197.16,197.35,5278.0,165.3779,165.4702,165.3109,165.4702,5278.0
2019-10-09 12:50:00,197.37,197.37,197.16,197.18,6548.0,165.4869,165.4869,165.3109,165.3276,6548.0
2019-10-09 12:55:00,197.23,197.34,197.21,197.26,5432.0,165.3696,165.4618,165.3528,165.3947,5432.0
2019-10-09 13:00:00,197.25,197.55,197.04,197.04,6526.0,165.3863,165.6379,165.2102,165.2102,6526.0
2019-10-09 13:05:00,196.98,196.98,196.81,196.9,4655.0,165.1599,165.1599,165.0174,165.0929,4655.0
2019-10-09 13:10:00,196.92,196.98,196.82,196.88,3308.0,165.1096,165.1599,165.0258,165.0761,3308.0
2019-10-09 13:15:00,196.88,196.95,196.75,196.77,7200.0,165.0761,165.1348,164.9671,164.9839,7200.0
2019-10-09 13:20:00,196.85,196.97,196.84,196.95,3559.0,165.0509,165.1516,165.0426,165.1348,3559.0
2019-10-09 13:25:00,196.97,197.02,196.93,196.99,3815.0,165.1516,165.1935,165.118,165.1683,3815.0
2019-10-09 13:30:00,196.97,197.13,196.94,197.11,25705.0,165.1516,165.2857,165.1264,165.2689,25705.0
2019-10-09 13:35:00,197.09,197.19,196.82,196.85,12586.0,165.2522,165.336,165.0258,165.0509,12586.0
2019-10-09 13:40:00,196.84,196.93,196.79,196.93,2136.0,165.0426,165.118,165.0006,165.118,2136.0
2019-10-09 13:45:00,196.93,197.08,196.91,197.05,7328.0,165.118,165.2438,165.1012,165.2186,7328.0
2019-10-09 13:50:00,197.0,197.14,196.9,196.96,3751.0,165.1767,165.2941,165.0929,165.1432,3751.0
2019-10-09 13:55:00,196.94,197.0,196.81,196.83,4350.0,165.1264,165.1767,165.0174,165.0342,4350.0
2019-10-09 14:00:00,196.81,196.87,196.51,196.51,3105.0,165.0174,165.0677,164.7659,164.7659,3105.0
2019-10-09 14:05:00,196.53,196.69,196.52,196.61,6008.0,164.7826,164.9168,164.7742,164.8497,6008.0
2019-10-09 14:10:00,196.7,196.73,196.54,196.72,6828.0,164.9252,164.9503,164.791,164.9419,6828.0
2019-10-09 14:15:00,196.75,196.9,196.62,196.87,12579.0,164.9671,165.0929,164.8581,165.0677,12579.0
2019-10-09 14:20:00,196.88,197.03,196.8,196.95,4842.0,165.0761,165.2019,165.009,165.1348,4842.0
2019-10-09 14:25:00,196.97,197.05,196.91,197.04,3922.0,165.1516,165.2186,165.1012,165.2102,3922.0
2019-10-09 14:30:00,197.09,197.09,196.98,197.0,5872.0,165.2522,165.2522,165.1599,165.1767,5872.0
2019-10-09 14:35:00,197.0,197.09,196.94,197.06,6393.0,165.1767,165.2522,165.1264,165.227,6393.0
2019-10-09 14:40:00,197.09,197.1,196.98,197.08,6953.0,165.2522,165.2606,165.1599,165.2438,6953.0
2019-10-09 14:45:00,197.1,197.16,197.02,197.04,6400.0,165.2606,165.3109,165.1935,165.2102,6400.0
2019-10-09 14:50:00,197.04,197.23,196.97,197.16,11799.0,165.2102,165.3696,165.1516,165.3109,11799.0
2019-10-09 14:55:00,197.12,197.18,196.97,197.13,5752.0,165.2773,165.3276,165.1516,165.2857,5752.0
2019-10-09 15:00:00,197.07,197.29,197.04,197.27,8399.0,165.2354,165.4199,165.2102,165.4031,8399.0
2019-10-09 15:05:00,197.21,197.21,197.02,197.13,8136.0,165.3528,165.3528,165.1935,165.2857,8136.0
2019-10-09 15:10:00,197.1,197.28,197.1,197.24,14526.0,165.2606,165.4115,165.2606,165.3779,14526.0
2019-10-09 15:15:00,197.26,197.36,197.26,197.36,6954.0,165.3947,165.4786,165.3947,165.4786,6954.0
2019-10-09 15:20:00,197.39,197.49,197.37,197.48,6435.0,165.5037,165.5876,165.4869,165.5792,6435.0
2019-10-09 15:25:00,197.48,197.58,197.48,197.55,12895.0,165.5792,165.663,165.5792,165.6379,12895.0
2019-10-09 15:30:00,197.57,197.63,197.45,197.56,18943.0,165.6546,165.7049,165.554,165.6462,18943.0
2019-10-09 15:35:00,197.55,197.72,197.46,197.68,12551.0,165.6379,165.7804,165.5624,165.7469,12551.0
2019-10-09 15:40:00,197.6,197.65,196.96,196.96,20668.0,165.6798,165.7217,165.1432,165.1432,20668.0
2019-10-09 15:45:00,196.95,197.03,196.71,196.87,25353.0,165.1348,165.2019,164.9336,165.0677,25353.0
2019-10-09 15:50:00,196.9,197.02,196.79,197.02,16836.0,165.0929,165.1935,165.0006,165.1935,16836.0
2019-10-09 15:55:00,197.02,197.09,196.51,196.7,76390.0,165.1935,165.2522,164.7659,164.9252,76390.0
2019-10-10 09:30:00,197.29,198.16,197.02,197.9,40968.0,165.4199,166.1493,165.1935,165.9313,40968.0
2019-10-10 09:35:00,198.02,198.04,197.64,197.91,5189.0,166.0319,166.0487,165.7133,165.9397,5189.0
2019-10-10 09:40:00,197.9,198.36,197.9,198.22,7038.0,165.9313,166.317,165.9313,166.1996,7038.0
2019-10-10 09:45:00,198.22,198.45,197.88,198.42,7886.0,166.1996,166.3925,165.9146,166.3673,7886.0
2019-10-10 09:50:00,198.37,198.49,197.84,197.97,8012.0,166.3254,166.426,165.881,165.99,8012.0
2019-10-10 09:55:00,197.92,198.17,197.8,198.17,3749.0,165.9481,166.1577,165.8475,166.1577,3749.0
2019-10-10 10:00:00,198.2,198.24,197.83,197.94,11010.0,166.1829,166.2164,165.8726,165.9649,11010.0
2019-10-10 10:05:00,198.27,198.27,197.62,197.73,6928.0,166.2416,166.2416,165.6966,165.7888,6928.0
2019-10-10 10:10:00,197.6,198.01,197.6,197.93,5626.0,165.6798,166.0236,165.6798,165.9565,5626.0
2019-10-10 10:15:00,197.9,198.14,197.79,198.11,8437.0,165.9313,166.1326,165.8391,166.1074,8437.0
2019-10-10 10:20:00,198.11,198.17,197.85,198.05,12272.0,166.1074,166.1577,165.8894,166.0571,12272.0
2019-10-10 10:25:00,198.08,198.26,197.95,198.02,4645.0,166.0822,166.2332,165.9732,166.0319,4645.0
2019-10-10 10:30:00,198.15,198.15,197.73,197.97,5741.0,166.1409,166.1409,165.7888,165.99,5741.0
2019-10-10 10:35:00,198.02,198.07,197.9,197.98,3693.0,166.0319,166.0739,165.9313,165.9984,3693.0
2019-10-10 10:40:00,197.96,198.03,197.81,197.94,6984.0,165.9816,166.0403,165.8559,165.9649,6984.0
2019-10-10 10:45:00,198.02,198.02,197.89,197.92,7229.0,166.0319,166.0319,165.9229,165.9481,7229.0
2019-10-10 10:50:00,197.92,198.32,197.89,198.32,3355.0,165.9481,166.2835,165.9229,166.2835,3355.0
2019-10-10 10:55:00,198.38,198.71,198.25,198.67,24914.0,166.3338,166.6105,166.2248,166.5769,24914.0
2019-10-10 11:00:00,198.79,198.83,198.65,198.83,3866.0,166.6776,166.7111,166.5602,166.7111,3866.0
2019-10-10 11:05:00,198.86,198.99,198.81,198.93,17719.0,166.7362,166.8452,166.6943,166.7949,17719.0
2019-10-10 11:10:00,198.9,199.14,198.89,199.08,7492.0,166.7698,166.971,166.7614,166.9207,7492.0
2019-10-10 11:15:00,199.1,199.21,198.93,198.97,4495.0,166.9375,167.0297,166.7949,166.8285,4495.0
2019-10-10 11:20:00,198.97,199.19,198.88,199.18,5382.0,166.8285,167.0129,166.753,167.0046,5382.0
2019-10-10 11:25:00,199.2,199.2,198.98,199.14,4931.0,167.0213,167.0213,166.8369,166.971,4931.0
2019-10-10 11:30:00,199.1,199.15,199.03,199.03,4827.0,166.9375,166.9794,166.8788,166.8788,4827.0
2019-10-10 11:35:00,198.96,199.03,198.87,198.95,4419.0,166.8201,166.8788,166.7446,166.8117,4419.0
2019-10-10 11:40:00,199.0,199.0,198.83,198.9,5359.0,166.8536,166.8536,166.7111,166.7698,5359.0
2019-10-10 11:45:00,198.94,199.36,198.9,199.22,6863.0,166.8033,167.1555,166.7698,167.0381,6863.0
2019-10-10 11:50:00,199.23,199.28,199.12,199.13,4684.0,167.0465,167.0884,166.9542,166.9626,4684.0
2019-10-10 11:55:00,199.15,199.26,199.13,199.23,5480.0,166.9794,167.0716,166.9626,167.0465,5480.0
2019-10-10 12:00:00,199.23,199.32,199.15,199.32,3900.0,167.0465,167.1219,166.9794,167.1219,3900.0
2019-10-10 12:05:00,199.28,199.3,199.1,199.1,7206.0,167.0884,167.1052,166.9375,166.9375,7206.0
2019-10-10 12:10:00,199.06,199.14,198.98,198.99,10553.0,166.9039,166.971,166.8369,166.8452,10553.0
2019-10-10 12:15:00,199.01,199.02,198.57,198.61,4952.0,166.862,166.8704,166.4931,166.5266,4952.0
2019-10-10 12:20:00,198.58,198.67,198.46,198.51,6979.0,166.5015,166.5769,166.4009,166.4428,6979.0
2019-10-10 12:25:00,198.48,198.56,198.41,198.56,2647.0,166.4176,166.4847,166.3589,166.4847,2647.0
2019-10-10 12:30:00,198.49,198.64,198.25,198.33,13934.0,166.426,166.5518,166.2248,166.2919,13934.0
2019-10-10 12:35:00,198.33,198.41,198.29,198.38,5747.0,166.2919,166.3589,166.2583,166.3338,5747.0
2019-10-10 12:40:00,198.32,198.41,198.28,198.39,7067.0,166.2835,166.3589,166.2499,166.3422,7067.0
2019-10-10 12:45:00,198.39,198.42,198.32,198.32,12393.0,166.3422,166.3673,166.2835,166.2835,12393.0
2019-10-10 12:50:00,198.31,198.32,198.16,198.28,6076.0,166.2751,166.2835,166.1493,166.2499,6076.0
2019-10-10 12:55:00,198.29,198.39,198.16,198.39,4467.0,166.2583,166.3422,166.1493,166.3422,4467.0
2019-10-10 13:00:00,198.33,198.51,198.27,198.38,7197.0,166.2919,166.4428,166.2416,166.3338,7197.0
2019-10-10 13:05:00,198.38,198.48,198.38,198.4,3859.0,166.3338,166.4176,166.3338,166.3506,3859.0
2019-10-10 13:10:00,198.45,198.53,198.4,198.4,5310.0,166.3925,166.4596,166.3506,166.3506,5310.0
2019-10-10 13:15:00,198.36,198.46,198.32,198.43,3810.0,166.317,166.4009,166.2835,166.3757,3810.0
2019-10-10 13:20:00,198.42,198.48,198.34,198.39,4748.0,166.3673,166.4176,166.3002,166.3422,4748.0
2019-10-10 13:25:00,198.4,198.41,198.29,198.31,5852.0,166.3506,166.3589,166.2583,166.2751,5852.0
2019-10-10 13:30:00,198.31,198.31,198.08,198.23,6014.0,166.2751,166.2751,166.0822,166.208,6014.0
2019-10-10 13:35:00,198.22,198.33,198.17,198.32,5527.0,166.1996,166.2919,166.1577,166.2835,5527.0
2019-10-10 13:40:00,198.34,198.45,198.31,198.34,5276.0,166.3002,166.3925,166.2751,166.3002,5276.0
2019-10-10 13:45:00,198.28,198.56,198.25,198.56,4300.0,166.2499,166.4847,166.2248,166.4847,4300.0
2019-10-10 13:50:00,198.55,198.9,198.53,198.78,10362.0,166.4763,166.7698,166.4596,166.6692,10362.0
2019-10-10 13:55:00,198.73,198.97,198.63,198.64,9660.0,166.6272,166.8285,166.5434,166.5518,9660.0
2019-10-10 14:00:00,198.59,198.71,198.52,198.71,4527.0,166.5099,166.6105,166.4512,166.6105,4527.0
2019-10-10 14:05:00,198.75,198.83,197.81,197.94,18711.0,166.644,166.7111,165.8559,165.9649,18711.0
2019-10-10 14:10:00,197.9,198.25,197.9,198.13,3671.0,165.9313,166.2248,165.9313,166.1242,3671.0
2019-10-10 14:15:00,198.18,198.27,198.1,198.26,3447.0,166.1661,166.2416,166.099,166.2332,3447.0
2019-10-10 14:20:00,198.22,198.29,197.98,198.14,5559.0,166.1996,166.2583,165.9984,166.1326,5559.0
2019-10-10 14:25:00,198.11,198.2,197.96,198.2,3189.0,166.1074,166.1829,165.9816,166.1829,3189.0
2019-10-10 14:30:00,198.15,198.28,198.11,198.22,5727.0,166.1409,166.2499,166.1074,166.1996,5727.0
2019-10-10 14:35:00,198.25,198.29,197.96,198.04,5892.0,166.2248,166.2583,165.9816,166.0487,5892.0
2019-10-10 14:40:00,197.99,198.0,197.82,197.91,9106.0,166.0068,166.0152,165.8642,165.9397,9106.0
2019-10-10 14:45:00,197.88,198.1,197.83,198.08,6212.0,165.9146,166.099,165.8726,166.0822,6212.0
2019-10-10 14:50:00,198.09,198.18,197.97,198.07,5891.0,166.0906,166.1661,165.99,166.0739,5891.0
2019-10-10 14:55:00,198.06,198.23,198.05,198.17,7001.0,166.0655,166.208,166.0571,166.1577,7001.0
2019-10-10 15:00:00,198.19,198.29,198.11,198.22,7359.0,166.1745,166.2583,166.1074,166.1996,7359.0
2019-10-10 15:05:00,198.23,198.27,198.17,198.21,6184.0,166.208,166.2416,166.1577,166.1912,6184.0
2019-10-10 15:10:00,198.17,198.33,198.08,198.33,8572.0,166.1577,166.2919,166.0822,166.2919,8572.0
2019-10-10 15:15:00,198.31,198.36,198.16,198.27,6420.0,166.2751,166.317,166.1493,166.2416,6420.0
2019-10-10 15:20:00,198.28,198.44,198.24,198.37,7490.0,166.2499,166.3841,166.2164,166.3254,7490.0
2019-10-10 15:25:00,198.44,198.51,198.38,198.49,9053.0,166.3841,166.4428,166.3338,166.426,9053.0
2019-10-10 15:30:00,198.5,198.56,198.42,198.46,8903.0,166.4344,166.4847,166.3673,166.4009,8903.0
2019-10-10 15:35:00,198.43,198.52,198.29,198.4,10564.0,166.3757,166.4512,166.2583,166.3506,10564.0
2019-10-10 15:40:00,198.4,198.45,198.36,198.39,12021.0,166.3506,166.3925,166.317,166.3422,12021.0
2019-10-10 15:45:00,198.34,198.64,198.34,198.61,16580.0,166.3002,166.5518,166.3002,166.5266,16580.0
2019-10-10 15:50:00,198.65,198.89,198.6,198.85,48244.0,166.5602,166.7614,166.5182,166.7279,48244.0
2019-10-10 15:55:00,198.74,198.97,198.39,198.75,129819.0,166.6356,166.8285,166.3422,166.644,129819.0
2019-10-11 09:30:00,200.21,201.44,199.98,201.26,65338.0,167.8682,168.8995,167.6753,168.7486,65338.0
2019-10-11 09:35:00,201.4,201.9,201.34,201.74,19944.0,168.8659,169.2852,168.8156,169.151,19944.0
2019-10-11 09:40:00,201.72,202.88,201.59,202.88,18037.0,169.1342,170.1069,169.0252,170.1069,18037.0
2019-10-11 09:45:00,202.9,203.13,202.51,202.86,43870.0,170.1236,170.3165,169.7966,170.0901,43870.0
2019-10-11 09:50:00,203.01,203.06,202.45,202.83,24069.0,170.2159,170.2578,169.7463,170.0649,24069.0
2019-10-11 09:55:00,202.76,203.1,202.53,203.03,25375.0,170.0062,170.2913,169.8134,170.2326,25375.0
2019-10-11 10:00:00,202.99,203.09,202.54,203.08,28115.0,170.1991,170.2829,169.8218,170.2745,28115.0
2019-10-11 10:05:00,203.11,203.45,202.81,203.38,45166.0,170.2997,170.5848,170.0482,170.5261,45166.0
2019-10-11 10:10:00,203.36,203.47,203.03,203.26,23717.0,170.5093,170.6015,170.2326,170.4255,23717.0
2019-10-11 10:15:00,203.23,203.49,203.12,203.32,36302.0,170.4003,170.6183,170.3081,170.4758,36302.0
2019-10-11 10:20:00,203.4,203.75,203.27,203.52,19055.0,170.5429,170.8363,170.4339,170.6435,19055.0
2019-10-11 10:25:00,203.5,203.8,203.43,203.68,21895.0,170.6267,170.8782,170.568,170.7776,21895.0
2019-10-11 10:30:00,203.77,203.82,203.24,203.28,26138.0,170.8531,170.895,170.4087,170.4422,26138.0
2019-10-11 10:35:00,203.33,203.47,202.91,203.18,18996.0,170.4842,170.6015,170.132,170.3584,18996.0
2019-10-11 10:40:00,203.17,203.24,202.86,202.98,12929.0,170.35,170.4087,170.0901,170.1907,12929.0
2019-10-11 10:45:00,202.9,203.08,202.78,202.97,21462.0,170.1236,170.2745,170.023,170.1823,21462.0
2019-10-11 10:50:00,202.88,203.24,202.88,203.15,13808.0,170.1069,170.4087,170.1069,170.3332,13808.0
2019-10-11 10:55:00,203.23,203.25,202.87,203.08,18375.0,170.4003,170.4171,170.0985,170.2745,18375.0
2019-10-11 11:00:00,203.12,203.3,202.83,203.09,20264.0,170.3081,170.459,170.0649,170.2829,20264.0
2019-10-11 11:05:00,203.12,203.12,202.79,202.88,9963.0,170.3081,170.3081,170.0314,170.1069,9963.0
2019-10-11 11:10:00,202.89,203.3,202.83,203.07,70134.0,170.1152,170.459,170.0649,170.2662,70134.0
2019-10-11 11:15:00,203.06,203.2,202.93,203.17,15099.0,170.2578,170.3752,170.1488,170.35,15099.0
2019-10-11 11:20:00,203.09,203.48,203.09,203.36,8061.0,170.2829,170.6099,170.2829,170.5093,8061.0
2019-10-11 11:25:00,203.36,203.45,203.15,203.32,14265.0,170.5093,170.5848,170.3332,170.4758,14265.0
2019-10-11 11:30:00,203.39,203.89,203.39,203.76,26723.0,170.5345,170.9537,170.5345,170.8447,26723.0
2019-10-11 11:35:00,203.64,203.78,203.54,203.54,11000.0,170.7441,170.8615,170.6602,170.6602,11000.0
2019-10-11 11:40:00,203.57,203.78,203.45,203.74,29450.0,170.6854,170.8615,170.5848,170.8279,29450.0
2019-10-11 11:45:00,203.79,203.79,203.33,203.42,20960.0,170.8699,170.8699,170.4842,170.5596,20960.0
2019-10-11 11:50:00,203.41,203.41,202.71,203.03,33582.0,170.5512,170.5512,169.9643,170.2326,33582.0
2019-10-11 11:55:00,203.01,203.04,202.71,202.73,18362.0,170.2159,170.241,169.9643,169.9811,18362.0
2019-10-11 12:00:00,202.72,202.85,202.47,202.66,19927.0,169.9727,170.0817,169.7631,169.9224,19927.0
2019-10-11 12:05:00,202.59,202.87,202.57,202.79,11890.0,169.8637,170.0985,169.8469,170.0314,11890.0
2019-10-11 12:10:00,202.78,203.07,202.78,202.88,15423.0,170.023,170.2662,170.023,170.1069,15423.0
2019-10-11 12:15:00,202.9,202.91,202.58,202.7,9798.0,170.1236,170.132,169.8553,169.9559,9798.0
2019-10-11 12:20:00,202.71,202.75,202.45,202.69,10868.0,169.9643,169.9979,169.7463,169.9476,10868.0
2019-10-11 12:25:00,202.65,202.77,202.48,202.76,8011.0,169.914,170.0146,169.7715,170.0062,8011.0
2019-10-11 12:30:00,202.79,202.79,201.89,202.26,15400.0,170.0314,170.0314,169.2768,169.587,15400.0
2019-10-11 12:35:00,202.25,202.36,202.15,202.27,10794.0,169.5786,169.6709,169.4948,169.5954,10794.0
2019-10-11 12:40:00,202.25,202.36,202.13,202.35,8993.0,169.5786,169.6709,169.478,169.6625,8993.0
2019-10-11 12:45:00,202.27,202.65,202.27,202.51,8653.0,169.5954,169.914,169.5954,169.7966,8653.0
2019-10-11 12:50:00,202.45,202.97,202.45,202.86,7828.0,169.7463,170.1823,169.7463,170.0901,7828.0
2019-10-11 12:55:00,202.9,202.95,202.73,202.79,7037.0,170.1236,170.1655,169.9811,170.0314,7037.0
2019-10-11 13:00:00,202.8,202.8,202.32,202.42,11562.0,170.0398,170.0398,169.6373,169.7212,11562.0
2019-10-11 13:05:00,202.48,202.51,202.24,202.29,6901.0,169.7715,169.7966,169.5702,169.6122,6901.0
2019-10-11 13:10:00,202.29,202.38,202.02,202.02,11561.0,169.6122,169.6876,169.3858,169.3858,11561.0
2019-10-11 13:15:00,202.08,202.2,201.79,201.84,19657.0,169.4361,169.5367,169.1929,169.2349,19657.0
2019-10-11 13:20:00,201.84,202.0,201.74,201.99,5811.0,169.2349,169.369,169.151,169.3606,5811.0
2019-10-11 13:25:00,201.98,202.72,201.88,202.26,19847.0,169.3522,169.9727,169.2684,169.587,19847.0
2019-10-11 13:30:00,202.3,202.35,201.9,202.31,12917.0,169.6206,169.6625,169.2852,169.6289,12917.0
2019-10-11 13:35:00,202.33,202.54,202.25,202.25,9556.0,169.6457,169.8218,169.5786,169.5786,9556.0
2019-10-11 13:40:00,202.31,202.5,202.22,202.36,6764.0,169.6289,169.7882,169.5535,169.6709,6764.0
2019-10-11 13:45:00,202.35,202.5,202.25,202.4,9349.0,169.6625,169.7882,169.5786,169.7044,9349.0
2019-10-11 13:50:00,202.5,202.53,202.21,202.37,7626.0,169.7882,169.8134,169.5451,169.6792,7626.0
2019-10-11 13:55:00,202.37,202.59,202.28,202.59,7303.0,169.6792,169.8637,169.6038,169.8637,7303.0
2019-10-11 14:00:00,202.55,202.59,202.29,202.29,10221.0,169.8302,169.8637,169.6122,169.6122,10221.0
2019-10-11 14:05:00,202.29,202.57,202.24,202.52,18546.0,169.6122,169.8469,169.5702,169.805,18546.0
2019-10-11 14:10:00,202.54,202.57,202.35,202.5,9353.0,169.8218,169.8469,169.6625,169.7882,9353.0
2019-10-11 14:15:00,202.5,202.76,202.49,202.69,7215.0,169.7882,170.0062,169.7799,169.9476,7215.0
2019-10-11 14:20:00,202.78,202.88,202.73,202.88,5000.0,170.023,170.1069,169.9811,170.1069,5000.0
2019-10-11 14:25:00,202.89,202.99,202.77,202.77,21685.0,170.1152,170.1991,170.0146,170.0146,21685.0
2019-10-11 14:30:00,202.82,202.85,202.71,202.82,7323.0,170.0565,170.0817,169.9643,170.0565,7323.0
2019-10-11 14:35:00,202.86,202.91,202.73,202.91,7540.0,170.0901,170.132,169.9811,170.132,7540.0
2019-10-11 14:40:00,202.87,202.92,202.63,202.67,11019.0,170.0985,170.1404,169.8972,169.9308,11019.0
2019-10-11 14:45:00,202.71,202.83,202.54,202.59,17711.0,169.9643,170.0649,169.8218,169.8637,17711.0
2019-10-11 14:50:00,202.51,202.63,202.39,202.52,8027.0,169.7966,169.8972,169.696,169.805,8027.0
2019-10-11 14:55:00,202.54,202.58,202.34,202.58,8267.0,169.8218,169.8553,169.6541,169.8553,8267.0
2019-10-11 15:00:00,202.51,202.52,202.32,202.36,11022.0,169.7966,169.805,169.6373,169.6709,11022.0
2019-10-11 15:05:00,202.35,202.39,202.13,202.21,12694.0,169.6625,169.696,169.478,169.5451,12694.0
2019-10-11 15:10:00,202.13,202.41,202.09,202.28,14281.0,169.478,169.7128,169.4445,169.6038,14281.0
2019-10-11 15:15:00,202.31,202.39,202.18,202.38,12332.0,169.6289,169.696,169.5199,169.6876,12332.0
2019-10-11 15:20:00,202.4,202.4,201.97,202.13,19612.0,169.7044,169.7044,169.3439,169.478,19612.0
2019-10-11 15:25:00,202.11,202.14,201.97,202.03,21036.0,169.4612,169.4864,169.3439,169.3942,21036.0
2019-10-11 15:30:00,202.05,202.13,201.77,202.13,23499.0,169.4109,169.478,169.1762,169.478,23499.0
2019-10-11 15:35:00,202.16,202.26,201.76,202.26,22035.0,169.5032,169.587,169.1678,169.587,22035.0
2019-10-11 15:40:00,202.28,202.3,201.39,201.39,15246.0,169.6038,169.6206,168.8576,168.8576,15246.0
2019-10-11 15:45:00,201.31,201.48,200.91,201.33,28949.0,168.7905,168.933,168.4551,168.8072,28949.0
2019-10-11 15:50:00,201.25,201.37,200.9,201.0,23597.0,168.7402,168.8408,168.4467,168.5306,23597.0
2019-10-11 15:55:00,201.0,201.17,200.65,200.77,163516.0,168.5306,168.6731,168.2371,168.3377,163516.0
2019-10-14 09:30:00,201.12,201.8,201.12,201.78,29379.0,168.6312,169.2013,168.6312,169.1846,29379.0
2019-10-14 09:35:00,201.8,201.86,201.28,201.28,10328.0,169.2013,169.2516,168.7653,168.7653,10328.0
2019-10-14 09:40:00,201.24,201.7,201.23,201.69,9273.0,168.7318,169.1175,168.7234,169.1091,9273.0
2019-10-14 09:45:00,201.77,202.39,201.62,202.39,13470.0,169.1762,169.696,169.0504,169.696,13470.0
2019-10-14 09:50:00,202.4,202.48,201.99,202.36,15200.0,169.7044,169.7715,169.3606,169.6709,15200.0
2019-10-14 09:55:00,202.35,203.07,202.29,203.07,15883.0,169.6625,170.2662,169.6122,170.2662,15883.0
2019-10-14 10:00:00,203.06,203.06,202.34,202.34,11907.0,170.2578,170.2578,169.6541,169.6541,11907.0
2019-10-14 10:05:00,202.45,203.39,202.38,203.34,26847.0,169.7463,170.5345,169.6876,170.4925,26847.0
2019-10-14 10:10:00,203.31,203.55,203.18,203.23,8916.0,170.4674,170.6686,170.3584,170.4003,8916.0
2019-10-14 10:15:00,203.22,203.22,202.84,202.85,2698.0,170.3919,170.3919,170.0733,170.0817,2698.0
2019-10-14 10:20:00,202.95,202.96,202.76,202.96,7857.0,170.1655,170.1739,170.0062,170.1739,7857.0
2019-10-14 10:25:00,202.89,202.95,202.74,202.76,7357.0,170.1152,170.1655,169.9895,170.0062,7357.0
2019-10-14 10:30:00,202.81,203.19,202.81,202.96,9453.0,170.0482,170.3668,170.0482,170.1739,9453.0
2019-10-14 10:35:00,203.04,203.48,202.96,203.43,10298.0,170.241,170.6099,170.1739,170.568,10298.0
2019-10-14 10:40:00,203.45,203.85,203.45,203.76,17828.0,170.5848,170.9202,170.5848,170.8447,17828.0
2019-10-14 10:45:00,203.79,203.94,203.65,203.92,16077.0,170.8699,170.9956,170.7525,170.9789,16077.0
2019-10-14 10:50:00,203.92,204.14,203.82,204.03,21405.0,170.9789,171.1633,170.895,171.0711,21405.0
2019-10-14 10:55:00,204.05,204.33,204.01,204.29,12848.0,171.0879,171.3226,171.0543,171.2891,12848.0
2019-10-14 11:00:00,204.31,204.38,204.07,204.15,21068.0,171.3059,171.3645,171.1046,171.1717,21068.0
2019-10-14 11:05:00,204.25,204.39,204.12,204.36,16217.0,171.2555,171.3729,171.1465,171.3478,16217.0
2019-10-14 11:10:00,204.36,204.73,204.34,204.7,16174.0,171.3478,171.658,171.331,171.6329,16174.0
2019-10-14 11:15:00,204.69,204.7,204.56,204.68,13092.0,171.6245,171.6329,171.5155,171.6161,13092.0
2019-10-14 11:20:00,204.69,204.83,204.6,204.74,12384.0,171.6245,171.7419,171.549,171.6664,12384.0
2019-10-14 11:25:00,204.74,204.74,204.37,204.52,9022.0,171.6664,171.6664,171.3562,171.4819,9022.0
2019-10-14 11:30:00,204.55,204.75,204.52,204.72,11599.0,171.5071,171.6748,171.4819,171.6496,11599.0
2019-10-14 11:35:00,204.72,204.84,204.71,204.76,12063.0,171.6496,171.7502,171.6412,171.6832,12063.0
2019-10-14 11:40:00,204.76,204.85,204.69,204.73,17816.0,171.6832,171.7586,171.6245,171.658,17816.0
2019-10-14 11:45:00,204.73,204.81,204.68,204.78,17559.0,171.658,171.7251,171.6161,171.6999,17559.0
2019-10-14 11:50:00,204.75,204.9,204.73,204.82,18690.0,171.6748,171.8005,171.658,171.7335,18690.0
2019-10-14 11:55:00,204.83,204.86,204.66,204.74,28505.0,171.7419,171.767,171.5993,171.6664,28505.0
2019-10-14 12:00:00,204.73,204.83,204.64,204.72,14941.0,171.658,171.7419,171.5825,171.6496,14941.0
2019-10-14 12:05:00,204.74,204.76,204.63,204.73,14403.0,171.6664,171.6832,171.5742,171.658,14403.0
2019-10-14 12:10:00,204.73,204.76,204.64,204.67,11997.0,171.658,171.6832,171.5825,171.6077,11997.0
2019-10-14 12:15:00,204.66,204.77,204.37,204.37,13317.0,171.5993,171.6915,171.3562,171.3562,13317.0
2019-10-14 12:20:00,204.34,204.37,204.17,204.33,35768.0,171.331,171.3562,171.1885,171.3226,35768.0
2019-10-14 12:25:00,204.31,204.32,204.2,204.21,5647.0,171.3059,171.3142,171.2136,171.222,5647.0
2019-10-14 12:30:00,204.24,204.35,204.24,204.31,3734.0,171.2472,171.3394,171.2472,171.3059,3734.0
2019-10-14 12:35:00,204.32,204.43,204.25,204.42,10189.0,171.3142,171.4065,171.2555,171.3981,10189.0
2019-10-14 12:40:00,204.4,204.41,204.3,204.35,5175.0,171.3813,171.3897,171.2975,171.3394,5175.0
2019-10-14 12:45:00,204.35,204.41,204.32,204.36,8088.0,171.3394,171.3897,171.3142,171.3478,8088.0
2019-10-14 12:50:00,204.4,204.57,204.4,204.47,7064.0,171.3813,171.5239,171.3813,171.44,7064.0
2019-10-14 12:55:00,204.47,204.51,204.43,204.47,4012.0,171.44,171.4735,171.4065,171.44,4012.0
2019-10-14 13:00:00,204.46,204.52,204.27,204.27,7917.0,171.4316,171.4819,171.2723,171.2723,7917.0
2019-10-14 13:05:00,204.21,204.23,204.13,204.18,5740.0,171.222,171.2388,171.1549,171.1969,5740.0
2019-10-14 13:10:00,204.18,204.19,203.0,203.94,22645.0,171.1969,171.2052,170.2075,170.9956,22645.0
2019-10-14 13:15:00,203.96,204.09,203.88,203.95,10940.0,171.0124,171.1214,170.9453,171.004,10940.0
2019-10-14 13:20:00,203.95,203.95,203.78,203.85,4608.0,171.004,171.004,170.8615,170.9202,4608.0
2019-10-14 13:25:00,203.83,204.03,203.83,203.92,14841.0,170.9034,171.0711,170.9034,170.9789,14841.0
2019-10-14 13:30:00,203.9,204.09,203.87,204.02,7548.0,170.9621,171.1214,170.9369,171.0627,7548.0
2019-10-14 13:35:00,204.03,204.1,204.03,204.06,10891.0,171.0711,171.1298,171.0711,171.0962,10891.0
2019-10-14 13:40:00,204.05,204.25,204.03,204.22,15475.0,171.0879,171.2555,171.0711,171.2304,15475.0
2019-10-14 13:45:00,204.23,204.31,204.2,204.31,5028.0,171.2388,171.3059,171.2136,171.3059,5028.0
2019-10-14 13:50:00,204.29,204.39,204.28,204.35,11418.0,171.2891,171.3729,171.2807,171.3394,11418.0
2019-10-14 13:55:00,204.32,204.4,204.27,204.39,5258.0,171.3142,171.3813,171.2723,171.3729,5258.0
2019-10-14 14:00:00,204.39,204.48,204.23,204.23,9223.0,171.3729,171.4484,171.2388,171.2388,9223.0
2019-10-14 14:05:00,204.23,204.28,204.09,204.23,7454.0,171.2388,171.2807,171.1214,171.2388,7454.0
2019-10-14 14:10:00,204.23,204.36,204.23,204.31,6696.0,171.2388,171.3478,171.2388,171.3059,6696.0
2019-10-14 14:15:00,204.31,204.36,204.14,204.14,8573.0,171.3059,171.3478,171.1633,171.1633,8573.0
2019-10-14 14:20:00,204.14,204.17,204.0,204.02,5941.0,171.1633,171.1885,171.0459,171.0627,5941.0
2019-10-14 14:25:00,204.02,204.02,203.9,203.9,10189.0,171.0627,171.0627,170.9621,170.9621,10189.0
2019-10-14 14:30:00,203.9,203.92,203.83,203.89,8301.0,170.9621,170.9789,170.9034,170.9537,8301.0
2019-10-14 14:35:00,203.88,203.94,203.81,203.82,5563.0,170.9453,170.9956,170.8866,170.895,5563.0
2019-10-14 14:40:00,203.84,203.85,203.71,203.82,11630.0,170.9118,170.9202,170.8028,170.895,11630.0
2019-10-14 14:45:00,203.84,203.85,203.73,203.76,7144.0,170.9118,170.9202,170.8195,170.8447,7144.0
2019-10-14 14:50:00,203.77,203.88,203.68,203.8,12535.0,170.8531,170.9453,170.7776,170.8782,12535.0
2019-10-14 14:55:00,203.78,203.79,203.58,203.58,27382.0,170.8615,170.8699,170.6938,170.6938,27382.0
2019-10-14 15:00:00,203.6,203.67,203.47,203.57,14223.0,170.7105,170.7692,170.6015,170.6854,14223.0
2019-10-14 15:05:00,203.56,203.58,203.46,203.46,6653.0,170.677,170.6938,170.5932,170.5932,6653.0
2019-10-14 15:10:00,203.48,203.58,203.47,203.47,9433.0,170.6099,170.6938,170.6015,170.6015,9433.0
2019-10-14 15:15:00,203.48,203.56,203.41,203.51,7583.0,170.6099,170.677,170.5512,170.6351,7583.0
2019-10-14 15:20:00,203.51,203.53,203.39,203.4,10050.0,170.6351,170.6519,170.5345,170.5429,10050.0
2019-10-14 15:25:00,203.38,203.4,203.21,203.25,9590.0,170.5261,170.5429,170.3835,170.4171,9590.0
2019-10-14 15:30:00,203.28,203.28,202.83,202.96,18032.0,170.4422,170.4422,170.0649,170.1739,18032.0
2019-10-14 15:35:00,202.96,203.05,202.88,203.02,13364.0,170.1739,170.2494,170.1069,170.2242,13364.0
2019-10-14 15:40:00,203.0,203.07,202.89,203.06,12625.0,170.2075,170.2662,170.1152,170.2578,12625.0
2019-10-14 15:45:00,203.04,203.12,202.93,203.0,26302.0,170.241,170.3081,170.1488,170.2075,26302.0
2019-10-14 15:50:00,202.99,203.13,202.91,203.08,28601.0,170.1991,170.3165,170.132,170.2745,28601.0
2019-10-14 15:55:00,203.06,203.07,202.78,202.79,86461.0,170.2578,170.2662,170.023,170.0314,86461.0
2019-10-15 09:30:00,203.4,204.62,203.01,203.58,36373.0,170.5429,171.5658,170.2159,170.6938,36373.0
2019-10-15 09:35:00,203.69,203.93,203.22,203.58,8759.0,170.786,170.9872,170.3919,170.6938,8759.0
2019-10-15 09:40:00,203.45,203.62,203.32,203.6,3210.0,170.5848,170.7273,170.4758,170.7105,3210.0
2019-10-15 09:45:00,203.43,203.55,203.11,203.12,8792.0,170.568,170.6686,170.2997,170.3081,8792.0
2019-10-15 09:50:00,203.06,203.18,202.9,203.0,5483.0,170.2578,170.3584,170.1236,170.2075,5483.0
2019-10-15 09:55:00,203.07,203.07,202.6,202.68,9278.0,170.2662,170.2662,169.8721,169.9392,9278.0
2019-10-15 10:00:00,202.63,203.0,202.6,202.96,9502.0,169.8972,170.2075,169.8721,170.1739,9502.0
2019-10-15 10:05:00,202.85,203.38,202.8,203.33,6500.0,170.0817,170.5261,170.0398,170.4842,6500.0
2019-10-15 10:10:00,203.34,203.6,203.33,203.53,6844.0,170.4925,170.7105,170.4842,170.6519,6844.0
2019-10-15 10:15:00,203.54,203.58,203.46,203.48,3820.0,170.6602,170.6938,170.5932,170.6099,3820.0
2019-10-15 10:20:00,203.49,203.56,203.33,203.36,16674.0,170.6183,170.677,170.4842,170.5093,16674.0
2019-10-15 10:25:00,203.42,203.76,203.42,203.69,6303.0,170.5596,170.8447,170.5596,170.786,6303.0
2019-10-15 10:30:00,203.76,203.83,203.55,203.67,7183.0,170.8447,170.9034,170.6686,170.7692,7183.0
2019-10-15 10:35:00,203.72,203.86,203.5,203.53,10452.0,170.8112,170.9285,170.6267,170.6519,10452.0
2019-10-15 10:40:00,203.57,203.83,203.55,203.77,9836.0,170.6854,170.9034,170.6686,170.8531,9836.0
2019-10-15 10:45:00,203.77,203.88,203.6,203.6,5041.0,170.8531,170.9453,170.7105,170.7105,5041.0
2019-10-15 10:50:00,203.56,203.78,203.56,203.74,8507.0,170.677,170.8615,170.677,170.8279,8507.0
2019-10-15 10:55:00,203.67,204.1,203.67,204.1,8405.0,170.7692,171.1298,170.7692,171.1298,8405.0
2019-10-15 11:00:00,204.17,204.39,204.13,204.28,14703.0,171.1885,171.3729,171.1549,171.2807,14703.0
2019-10-15 11:05:00,204.31,204.31,204.01,204.09,10315.0,171.3059,171.3059,171.0543,171.1214,10315.0
2019-10-15 11:10:00,204.06,204.06,203.59,203.66,6869.0,171.0962,171.0962,170.7022,170.7609,6869.0
2019-10-15 11:15:00,203.72,203.96,203.61,203.91,15159.0,170.8112,171.0124,170.7189,170.9705,15159.0
2019-10-15 11:20:00,203.88,204.14,203.79,204.08,9836.0,170.9453,171.1633,170.8699,171.113,9836.0
2019-10-15 11:25:00,204.04,204.11,203.9,204.06,9332.0,171.0795,171.1382,170.9621,171.0962,9332.0
2019-10-15 11:30:00,204.05,204.07,203.92,203.95,5280.0,171.0879,171.1046,170.9789,171.004,5280.0
2019-10-15 11:35:00,203.92,203.99,203.74,203.75,7853.0,170.9789,171.0375,170.8279,170.8363,7853.0
2019-10-15 11:40:00,203.76,203.86,203.73,203.79,4935.0,170.8447,170.9285,170.8195,170.8699,4935.0
2019-10-15 11:45:00,203.79,203.89,203.74,203.87,7955.0,170.8699,170.9537,170.8279,170.9369,7955.0
2019-10-15 11:50:00,203.89,204.04,203.88,204.0,2520.0,170.9537,171.0795,170.9453,171.0459,2520.0
2019-10-15 11:55:00,203.97,204.09,203.95,204.06,4848.0,171.0208,171.1214,171.004,171.0962,4848.0
2019-10-15 12:00:00,204.06,204.06,203.84,203.85,4055.0,171.0962,171.0962,170.9118,170.9202,4055.0
2019-10-15 12:05:00,203.85,203.99,203.78,203.97,4596.0,170.9202,171.0375,170.8615,171.0208,4596.0
2019-10-15 12:10:00,203.95,203.98,203.9,203.92,4727.0,171.004,171.0292,170.9621,170.9789,4727.0
2019-10-15 12:15:00,203.96,203.98,203.87,203.97,6463.0,171.0124,171.0292,170.9369,171.0208,6463.0
2019-10-15 12:20:00,203.94,203.97,203.81,203.87,11273.0,170.9956,171.0208,170.8866,170.9369,11273.0
2019-10-15 12:25:00,203.82,203.87,203.45,203.45,13216.0,170.895,170.9369,170.5848,170.5848,13216.0
2019-10-15 12:30:00,203.44,203.5,203.34,203.42,4914.0,170.5764,170.6267,170.4925,170.5596,4914.0
2019-10-15 12:35:00,203.41,203.55,203.41,203.55,8772.0,170.5512,170.6686,170.5512,170.6686,8772.0
2019-10-15 12:40:00,203.58,203.62,203.4,203.4,19621.0,170.6938,170.7273,170.5429,170.5429,19621.0
2019-10-15 12:45:00,203.46,203.49,203.28,203.28,23747.0,170.5932,170.6183,170.4422,170.4422,23747.0
2019-10-15 12:50:00,203.32,203.33,203.11,203.3,19838.0,170.4758,170.4842,170.2997,170.459,19838.0
2019-10-15 12:55:00,203.3,203.53,203.3,203.44,6325.0,170.459,170.6519,170.459,170.5764,6325.0
2019-10-15 13:00:00,203.48,203.56,203.46,203.56,10383.0,170.6099,170.677,170.5932,170.677,10383.0
2019-10-15 13:05:00,203.54,203.72,203.54,203.66,3420.0,170.6602,170.8112,170.6602,170.7609,3420.0
2019-10-15 13:10:00,203.69,203.74,203.64,203.68,5311.0,170.786,170.8279,170.7441,170.7776,5311.0
2019-10-15 13:15:00,203.7,203.8,203.66,203.8,4700.0,170.7944,170.8782,170.7609,170.8782,4700.0
2019-10-15 13:20:00,203.88,204.09,203.85,203.85,17491.0,170.9453,171.1214,170.9202,170.9202,17491.0
2019-10-15 13:25:00,203.89,203.99,203.89,203.95,3927.0,170.9537,171.0375,170.9537,171.004,3927.0
2019-10-15 13:30:00,204.0,204.04,203.83,203.91,5554.0,171.0459,171.0795,170.9034,170.9705,5554.0
2019-10-15 13:35:00,203.91,203.99,203.88,203.96,3480.0,170.9705,171.0375,170.9453,171.0124,3480.0
2019-10-15 13:40:00,203.98,204.02,203.85,203.94,2201.0,171.0292,171.0627,170.9202,170.9956,2201.0
2019-10-15 13:45:00,203.99,204.19,203.93,204.11,19879.0,171.0375,171.2052,170.9872,171.1382,19879.0
2019-10-15 13:50:00,204.12,204.33,204.12,204.29,9996.0,171.1465,171.3226,171.1465,171.2891,9996.0
2019-10-15 13:55:00,204.29,204.43,204.27,204.28,7419.0,171.2891,171.4065,171.2723,171.2807,7419.0
2019-10-15 14:00:00,204.33,204.37,204.23,204.23,11788.0,171.3226,171.3562,171.2388,171.2388,11788.0
2019-10-15 14:05:00,204.21,204.35,204.2,204.35,4713.0,171.222,171.3394,171.2136,171.3394,4713.0
2019-10-15 14:10:00,204.37,204.44,204.33,204.44,6436.0,171.3562,171.4149,171.3226,171.4149,6436.0
2019-10-15 14:15:00,204.42,204.52,204.41,204.49,25055.0,171.3981,171.4819,171.3897,171.4568,25055.0
2019-10-15 14:20:00,204.46,204.62,204.44,204.62,10026.0,171.4316,171.5658,171.4149,171.5658,10026.0
2019-10-15 14:25:00,204.58,204.63,204.57,204.57,7141.0,171.5322,171.5742,171.5239,171.5239,7141.0
2019-10-15 14:30:00,204.57,204.75,204.55,204.6,16635.0,171.5239,171.6748,171.5071,171.549,16635.0
2019-10-15 14:35:00,204.61,204.67,204.57,204.62,4709.0,171.5574,171.6077,171.5239,171.5658,4709.0
2019-10-15 14:40:00,204.63,204.76,204.59,204.63,3725.0,171.5742,171.6832,171.5406,171.5742,3725.0
2019-10-15 14:45:00,204.68,204.69,204.59,204.64,6372.0,171.6161,171.6245,171.5406,171.5825,6372.0
2019-10-15 14:50:00,204.65,204.71,204.65,204.65,7820.0,171.5909,171.6412,171.5909,171.5909,7820.0
2019-10-15 14:55:00,204.7,204.8,204.62,204.75,13837.0,171.6329,171.7167,171.5658,171.6748,13837.0
2019-10-15 15:00:00,204.72,204.77,204.48,204.58,8381.0,171.6496,171.6915,171.4484,171.5322,8381.0
2019-10-15 15:05:00,204.56,204.67,204.55,204.58,7289.0,171.5155,171.6077,171.5071,171.5322,7289.0
2019-10-15 15:10:00,204.59,204.61,204.53,204.57,7386.0,171.5406,171.5574,171.4903,171.5239,7386.0
2019-10-15 15:15:00,204.57,204.69,204.52,204.54,15749.0,171.5239,171.6245,171.4819,171.4987,15749.0
2019-10-15 15:20:00,204.55,204.62,204.51,204.58,7285.0,171.5071,171.5658,171.4735,171.5322,7285.0
2019-10-15 15:25:00,204.61,204.66,204.54,204.65,12176.0,171.5574,171.5993,171.4987,171.5909,12176.0
2019-10-15 15:30:00,204.63,204.68,204.45,204.45,10509.0,171.5742,171.6161,171.4232,171.4232,10509.0
2019-10-15 15:35:00,204.47,204.58,204.46,204.54,8564.0,171.44,171.5322,171.4316,171.4987,8564.0
2019-10-15 15:40:00,204.52,204.57,204.42,204.43,12834.0,171.4819,171.5239,171.3981,171.4065,12834.0
2019-10-15 15:45:00,204.44,204.58,204.26,204.36,17328.0,171.4149,171.5322,171.2639,171.3478,17328.0
2019-10-15 15:50:00,204.36,204.76,204.36,204.65,36722.0,171.3478,171.6832,171.3478,171.5909,36722.0
2019-10-15 15:55:00,204.68,204.8,204.6,204.7,73449.0,171.6161,171.7167,171.549,171.6329,73449.0
2019-10-16 09:30:00,204.14,204.94,203.7,204.83,40203.0,171.1633,171.8341,170.7944,171.7419,40203.0
2019-10-16 09:35:00,204.79,204.98,204.54,204.62,13056.0,171.7083,171.8676,171.4987,171.5658,13056.0
2019-10-16 09:40:00,204.51,204.9,204.39,204.82,9073.0,171.4735,171.8005,171.3729,171.7335,9073.0
2019-10-16 09:45:00,204.73,204.92,204.42,204.43,11820.0,171.658,171.8173,171.3981,171.4065,11820.0
2019-10-16 09:50:00,204.42,204.49,204.16,204.46,10540.0,171.3981,171.4568,171.1801,171.4316,10540.0
2019-10-16 09:55:00,204.53,204.53,203.94,204.21,17082.0,171.4903,171.4903,170.9956,171.222,17082.0
2019-10-16 10:00:00,204.05,204.24,203.73,203.76,7715.0,171.0879,171.2472,170.8195,170.8447,7715.0
2019-10-16 10:05:00,203.67,204.0,203.62,203.83,18941.0,170.7692,171.0459,170.7273,170.9034,18941.0
2019-10-16 10:10:00,203.75,203.8,203.31,203.52,31824.0,170.8363,170.8782,170.4674,170.6435,31824.0
2019-10-16 10:15:00,203.57,203.62,203.32,203.32,12627.0,170.6854,170.7273,170.4758,170.4758,12627.0
2019-10-16 10:20:00,203.26,203.38,203.12,203.14,8565.0,170.4255,170.5261,170.3081,170.3249,8565.0
2019-10-16 10:25:00,203.16,203.36,203.13,203.27,18065.0,170.3416,170.5093,170.3165,170.4339,18065.0
2019-10-16 10:30:00,203.27,203.52,203.22,203.26,18856.0,170.4339,170.6435,170.3919,170.4255,18856.0
2019-10-16 10:35:00,203.26,203.38,203.2,203.22,9277.0,170.4255,170.5261,170.3752,170.3919,9277.0
2019-10-16 10:40:00,203.18,203.21,202.85,202.96,11086.0,170.3584,170.3835,170.0817,170.1739,11086.0
2019-10-16 10:45:00,202.95,203.09,202.9,203.05,13435.0,170.1655,170.2829,170.1236,170.2494,13435.0
2019-10-16 10:50:00,203.11,203.37,203.11,203.2,11698.0,170.2997,170.5177,170.2997,170.3752,11698.0
2019-10-16 10:55:00,203.16,203.38,203.11,203.32,12653.0,170.3416,170.5261,170.2997,170.4758,12653.0
2019-10-16 11:00:00,203.33,203.35,203.07,203.21,12776.0,170.4842,170.5009,170.2662,170.3835,12776.0
2019-10-16 11:05:00,203.19,203.45,203.19,203.43,8734.0,170.3668,170.5848,170.3668,170.568,8734.0
2019-10-16 11:10:00,203.41,203.47,203.32,203.41,10300.0,170.5512,170.6015,170.4758,170.5512,10300.0
2019-10-16 11:15:00,203.43,203.5,203.21,203.23,12406.0,170.568,170.6267,170.3835,170.4003,12406.0
2019-10-16 11:20:00,203.22,203.22,202.91,203.02,14356.0,170.3919,170.3919,170.132,170.2242,14356.0
2019-10-16 11:25:00,203.06,203.19,203.03,203.06,7303.0,170.2578,170.3668,170.2326,170.2578,7303.0
2019-10-16 11:30:00,203.08,203.17,202.88,202.88,10906.0,170.2745,170.35,170.1069,170.1069,10906.0
2019-10-16 11:35:00,202.86,203.05,202.86,203.05,5595.0,170.0901,170.2494,170.0901,170.2494,5595.0
2019-10-16 11:40:00,203.03,203.19,203.01,203.19,11800.0,170.2326,170.3668,170.2159,170.3668,11800.0
2019-10-16 11:45:00,203.22,203.36,203.15,203.34,6427.0,170.3919,170.5093,170.3332,170.4925,6427.0
2019-10-16 11:50:00,203.28,203.36,203.16,203.16,9219.0,170.4422,170.5093,170.3416,170.3416,9219.0
2019-10-16 11:55:00,203.19,203.19,202.93,202.93,5756.0,170.3668,170.3668,170.1488,170.1488,5756.0
2019-10-16 12:00:00,202.97,203.29,202.97,203.23,9018.0,170.1823,170.4506,170.1823,170.4003,9018.0
2019-10-16 12:05:00,203.25,203.25,203.12,203.15,8244.0,170.4171,170.4171,170.3081,170.3332,8244.0
2019-10-16 12:10:00,203.17,203.17,203.06,203.09,6925.0,170.35,170.35,170.2578,170.2829,6925.0
2019-10-16 12:15:00,203.07,203.22,203.07,203.16,3969.0,170.2662,170.3919,170.2662,170.3416,3969.0
2019-10-16 12:20:00,203.17,203.34,203.17,203.25,10495.0,170.35,170.4925,170.35,170.4171,10495.0
2019-10-16 12:25:00,203.29,203.36,203.14,203.36,15241.0,170.4506,170.5093,170.3249,170.5093,15241.0
2019-10-16 12:30:00,203.45,203.45,203.34,203.37,4671.0,170.5848,170.5848,170.4925,170.5177,4671.0
2019-10-16 12:35:00,203.37,203.39,203.18,203.23,9039.0,170.5177,170.5345,170.3584,170.4003,9039.0
2019-10-16 12:40:00,203.23,203.54,203.19,203.41,57099.0,170.4003,170.6602,170.3668,170.5512,57099.0
2019-10-16 12:45:00,203.34,203.37,203.19,203.2,14996.0,170.4925,170.5177,170.3668,170.3752,14996.0
2019-10-16 12:50:00,203.18,203.21,202.95,202.96,8668.0,170.3584,170.3835,170.1655,170.1739,8668.0
2019-10-16 12:55:00,203.0,203.13,202.98,203.06,7067.0,170.2075,170.3165,170.1907,170.2578,7067.0
2019-10-16 13:00:00,203.07,203.13,203.02,203.05,4743.0,170.2662,170.3165,170.2242,170.2494,4743.0
2019-10-16 13:05:00,203.06,203.15,203.05,203.13,5085.0,170.2578,170.3332,170.2494,170.3165,5085.0
2019-10-16 13:10:00,203.16,203.18,202.98,203.02,4900.0,170.3416,170.3584,170.1907,170.2242,4900.0
2019-10-16 13:15:00,202.97,203.02,202.81,202.87,10284.0,170.1823,170.2242,170.0482,170.0985,10284.0
2019-10-16 13:20:00,202.91,202.96,202.79,202.79,8877.0,170.132,170.1739,170.0314,170.0314,8877.0
2019-10-16 13:25:00,202.84,202.85,202.7,202.78,7829.0,170.0733,170.0817,169.9559,170.023,7829.0
2019-10-16 13:30:00,202.8,202.8,202.63,202.73,11592.0,170.0398,170.0398,169.8972,169.9811,11592.0
2019-10-16 13:35:00,202.72,202.83,202.69,202.69,6784.0,169.9727,170.0649,169.9476,169.9476,6784.0
2019-10-16 13:40:00,202.71,202.76,202.38,202.49,19967.0,169.9643,170.0062,169.6876,169.7799,19967.0
2019-10-16 13:45:00,202.52,202.52,202.37,202.38,7847.0,169.805,169.805,169.6792,169.6876,7847.0
2019-10-16 13:50:00,202.39,202.39,202.18,202.36,12656.0,169.696,169.696,169.5199,169.6709,12656.0
2019-10-16 13:55:00,202.32,202.41,202.28,202.41,15975.0,169.6373,169.7128,169.6038,169.7128,15975.0
2019-10-16 14:00:00,202.47,202.7,202.45,202.64,9357.0,169.7631,169.9559,169.7463,169.9056,9357.0
2019-10-16 14:05:00,202.68,202.84,202.65,202.71,11543.0,169.9392,170.0733,169.914,169.9643,11543.0
2019-10-16 14:10:00,202.7,202.87,202.68,202.87,8619.0,169.9559,170.0985,169.9392,170.0985,8619.0
2019-10-16 14:15:00,202.9,203.03,202.8,202.9,20133.0,170.1236,170.2326,170.0398,170.1236,20133.0
2019-10-16 14:20:00,202.9,203.08,202.9,202.99,5573.0,170.1236,170.2745,170.1236,170.1991,5573.0
2019-10-16 14:25:00,203.03,203.1,203.0,203.03,10117.0,170.2326,170.2913,170.2075,170.2326,10117.0
2019-10-16 14:30:00,203.03,203.3,203.03,203.25,7688.0,170.2326,170.459,170.2326,170.4171,7688.0
2019-10-16 14:35:00,203.25,203.27,203.06,203.1,15540.0,170.4171,170.4339,170.2578,170.2913,15540.0
2019-10-16 14:40:00,203.09,203.2,203.09,203.17,7792.0,170.2829,170.3752,170.2829,170.35,7792.0
2019-10-16 14:45:00,203.18,203.18,203.06,203.07,7011.0,170.3584,170.3584,170.2578,170.2662,7011.0
2019-10-16 14:50:00,203.1,203.25,203.09,203.19,5471.0,170.2913,170.4171,170.2829,170.3668,5471.0
2019-10-16 14:55:00,203.18,203.21,203.05,203.06,6233.0,170.3584,170.3835,170.2494,170.2578,6233.0
2019-10-16 15:00:00,203.06,203.14,203.06,203.13,5986.0,170.2578,170.3249,170.2578,170.3165,5986.0
2019-10-16 15:05:00,203.13,203.15,202.77,202.85,13397.0,170.3165,170.3332,170.0146,170.0817,13397.0
2019-10-16 15:10:00,202.79,202.95,202.76,202.89,12137.0,170.0314,170.1655,170.0062,170.1152,12137.0
2019-10-16 15:15:00,202.88,202.88,202.71,202.81,13313.0,170.1069,170.1069,169.9643,170.0482,13313.0
2019-10-16 15:20:00,202.81,202.86,202.76,202.86,18113.0,170.0482,170.0901,170.0062,170.0901,18113.0
2019-10-16 15:25:00,202.85,202.85,202.74,202.76,11180.0,170.0817,170.0817,169.9895,170.0062,11180.0
2019-10-16 15:30:00,202.77,203.02,202.76,203.02,10240.0,170.0146,170.2242,170.0062,170.2242,10240.0
2019-10-16 15:35:00,203.01,203.06,202.94,202.95,11495.0,170.2159,170.2578,170.1572,170.1655,11495.0
2019-10-16 15:40:00,202.93,203.01,202.88,202.88,16927.0,170.1488,170.2159,170.1069,170.1069,16927.0
2019-10-16 15:45:00,202.85,203.15,202.83,203.0,17175.0,170.0817,170.3332,170.0649,170.2075,17175.0
2019-10-16 15:50:00,202.97,203.23,202.95,203.19,22451.0,170.1823,170.4003,170.1655,170.3668,22451.0
2019-10-16 15:55:00,203.21,203.32,203.11,203.26,83215.0,170.3835,170.4758,170.2997,170.4255,83215.0
2019-10-17 09:30:00,202.03,203.53,201.52,203.51,51646.0,169.3942,170.6519,168.9666,170.6351,51646.0
2019-10-17 09:35:00,203.51,203.57,202.7,203.38,12812.0,170.6351,170.6854,169.9559,170.5261,12812.0
2019-10-17 09:40:00,203.36,203.86,203.01,203.72,9018.0,170.5093,170.9285,170.2159,170.8112,9018.0
2019-10-17 09:45:00,203.78,204.7,203.49,204.62,16373.0,170.8615,171.6329,170.6183,171.5658,16373.0
2019-10-17 09:50:00,204.66,204.75,204.04,204.11,16169.0,171.5993,171.6748,171.0795,171.1382,16169.0
2019-10-17 09:55:00,204.04,204.08,203.71,203.94,6655.0,171.0795,171.113,170.8028,170.9956,6655.0
2019-10-17 10:00:00,203.95,204.16,203.54,203.67,17420.0,171.004,171.1801,170.6602,170.7692,17420.0
2019-10-17 10:05:00,203.63,203.78,203.39,203.78,10264.0,170.7357,170.8615,170.5345,170.8615,10264.0
2019-10-17 10:10:00,203.88,203.99,203.79,203.82,9116.0,170.9453,171.0375,170.8699,170.895,9116.0
2019-10-17 10:15:00,203.78,203.99,203.75,203.76,12386.0,170.8615,171.0375,170.8363,170.8447,12386.0
2019-10-17 10:20:00,203.76,203.99,203.59,203.99,6585.0,170.8447,171.0375,170.7022,171.0375,6585.0
2019-10-17 10:25:00,203.93,204.3,203.82,204.26,12991.0,170.9872,171.2975,170.895,171.2639,12991.0
2019-10-17 10:30:00,204.2,204.32,204.12,204.32,9672.0,171.2136,171.3142,171.1465,171.3142,9672.0
2019-10-17 10:35:00,204.16,204.19,203.89,203.9,9729.0,171.1801,171.2052,170.9537,170.9621,9729.0
2019-10-17 10:40:00,203.96,204.03,203.91,203.94,5104.0,171.0124,171.0711,170.9705,170.9956,5104.0
2019-10-17 10:45:00,203.97,204.0,203.6,203.68,11178.0,171.0208,171.0459,170.7105,170.7776,11178.0
2019-10-17 10:50:00,203.68,203.9,203.67,203.81,5465.0,170.7776,170.9621,170.7692,170.8866,5465.0
2019-10-17 10:55:00,203.8,203.89,203.6,203.61,8854.0,170.8782,170.9537,170.7105,170.7189,8854.0
2019-10-17 11:00:00,203.47,203.71,203.33,203.58,13419.0,170.6015,170.8028,170.4842,170.6938,13419.0
2019-10-17 11:05:00,203.54,203.8,203.53,203.68,6913.0,170.6602,170.8782,170.6519,170.7776,6913.0
2019-10-17 11:10:00,203.64,203.85,203.63,203.85,10319.0,170.7441,170.9202,170.7357,170.9202,10319.0
2019-10-17 11:15:00,203.88,203.96,203.85,203.85,4121.0,170.9453,171.0124,170.9202,170.9202,4121.0
2019-10-17 11:20:00,203.84,203.91,203.78,203.79,8803.0,170.9118,170.9705,170.8615,170.8699,8803.0
2019-10-17 11:25:00,203.82,203.84,203.35,203.35,11308.0,170.895,170.9118,170.5009,170.5009,11308.0
2019-10-17 11:30:00,203.41,203.45,203.0,203.01,15121.0,170.5512,170.5848,170.2075,170.2159,15121.0
2019-10-17 11:35:00,203.08,203.32,202.96,203.25,31363.0,170.2745,170.4758,170.1739,170.4171,31363.0
2019-10-17 11:40:00,203.14,203.29,203.12,203.15,6692.0,170.3249,170.4506,170.3081,170.3332,6692.0
2019-10-17 11:45:00,203.11,203.25,203.01,203.25,8988.0,170.2997,170.4171,170.2159,170.4171,8988.0
2019-10-17 11:50:00,203.24,203.33,202.93,203.03,17486.0,170.4087,170.4842,170.1488,170.2326,17486.0
2019-10-17 11:55:00,203.03,203.11,202.94,202.97,11171.0,170.2326,170.2997,170.1572,170.1823,11171.0
2019-10-17 12:00:00,202.99,203.06,202.76,202.83,13684.0,170.1991,170.2578,170.0062,170.0649,13684.0
2019-10-17 12:05:00,202.81,202.81,202.56,202.69,34437.0,170.0482,170.0482,169.8386,169.9476,34437.0
2019-10-17 12:10:00,202.64,202.96,202.6,202.96,9312.0,169.9056,170.1739,169.8721,170.1739,9312.0
2019-10-17 12:15:00,202.99,203.2,202.96,203.17,8989.0,170.1991,170.3752,170.1739,170.35,8989.0
2019-10-17 12:20:00,203.24,203.25,203.16,203.17,5060.0,170.4087,170.4171,170.3416,170.35,5060.0
2019-10-17 12:25:00,203.22,203.31,203.18,203.3,4377.0,170.3919,170.4674,170.3584,170.459,4377.0
2019-10-17 12:30:00,203.3,203.55,203.3,203.5,3673.0,170.459,170.6686,170.459,170.6267,3673.0
2019-10-17 12:35:00,203.52,203.6,203.42,203.56,4745.0,170.6435,170.7105,170.5596,170.677,4745.0
2019-10-17 12:40:00,203.58,203.64,203.56,203.58,5430.0,170.6938,170.7441,170.677,170.6938,5430.0
2019-10-17 12:45:00,203.59,203.59,203.44,203.51,4159.0,170.7022,170.7022,170.5764,170.6351,4159.0
2019-10-17 12:50:00,203.5,203.6,203.46,203.49,4842.0,170.6267,170.7105,170.5932,170.6183,4842.0
2019-10-17 12:55:00,203.5,203.71,203.49,203.71,3300.0,170.6267,170.8028,170.6183,170.8028,3300.0
2019-10-17 13:00:00,203.71,204.0,203.59,203.95,11489.0,170.8028,171.0459,170.7022,171.004,11489.0
2019-10-17 13:05:00,203.95,203.98,203.82,203.85,12382.0,171.004,171.0292,170.895,170.9202,12382.0
2019-10-17 13:10:00,203.89,203.89,203.81,203.81,5206.0,170.9537,170.9537,170.8866,170.8866,5206.0
2019-10-17 13:15:00,203.78,204.17,203.77,204.1,9493.0,170.8615,171.1885,170.8531,171.1298,9493.0
2019-10-17 13:20:00,204.15,204.15,203.92,204.08,11128.0,171.1717,171.1717,170.9789,171.113,11128.0
2019-10-17 13:25:00,204.08,204.18,204.06,204.06,4329.0,171.113,171.1969,171.0962,171.0962,4329.0
2019-10-17 13:30:00,204.08,204.14,203.88,203.92,4651.0,171.113,171.1633,170.9453,170.9789,4651.0
2019-10-17 13:35:00,204.03,204.04,203.97,204.03,2407.0,171.0711,171.0795,171.0208,171.0711,2407.0
2019-10-17 13:40:00,204.04,204.06,203.83,203.93,7393.0,171.0795,171.0962,170.9034,170.9872,7393.0
2019-10-17 13:45:00,203.96,203.96,203.82,203.87,4927.0,171.0124,171.0124,170.895,170.9369,4927.0
2019-10-17 13:50:00,203.84,203.87,203.73,203.75,3834.0,170.9118,170.9369,170.8195,170.8363,3834.0
2019-10-17 13:55:00,203.72,203.78,203.63,203.72,5711.0,170.8112,170.8615,170.7357,170.8112,5711.0
2019-10-17 14:00:00,203.76,203.79,203.39,203.41,6354.0,170.8447,170.8699,170.5345,170.5512,6354.0
2019-10-17 14:05:00,203.37,203.55,203.35,203.53,6703.0,170.5177,170.6686,170.5009,170.6519,6703.0
2019-10-17 14:10:00,203.53,203.6,203.47,203.56,6552.0,170.6519,170.7105,170.6015,170.677,6552.0
2019-10-17 14:15:00,203.5,203.67,203.5,203.53,4879.0,170.6267,170.7692,170.6267,170.6519,4879.0
2019-10-17 14:20:00,203.51,203.63,203.47,203.5,5736.0,170.6351,170.7357,170.6015,170.6267,5736.0
2019-10-17 14:25:00,203.55,203.61,203.52,203.56,3000.0,170.6686,170.7189,170.6435,170.677,3000.0
2019-10-17 14:30:00,203.63,203.86,203.62,203.86,6482.0,170.7357,170.9285,170.7273,170.9285,6482.0
2019-10-17 14:35:00,203.85,203.9,203.78,203.81,5202.0,170.9202,170.9621,170.8615,170.8866,5202.0
2019-10-17 14:40:00,203.84,203.95,203.8,203.8,7281.0,170.9118,171.004,170.8782,170.8782,7281.0
2019-10-17 14:45:00,203.77,203.88,203.72,203.84,6149.0,170.8531,170.9453,170.8112,170.9118,6149.0
2019-10-17 14:50:00,203.83,204.0,203.79,204.0,15535.0,170.9034,171.0459,170.8699,171.0459,15535.0
2019-10-17 14:55:00,203.91,204.04,203.88,203.96,7306.0,170.9705,171.0795,170.9453,171.0124,7306.0
2019-10-17 15:00:00,203.95,204.15,203.93,204.0,11408.0,171.004,171.1717,170.9872,171.0459,11408.0
2019-10-17 15:05:00,204.02,204.02,203.87,203.87,4400.0,171.0627,171.0627,170.9369,170.9369,4400.0
2019-10-17 15:10:00,203.86,204.04,203.85,203.97,14578.0,170.9285,171.0795,170.9202,171.0208,14578.0
2019-10-17 15:15:00,204.01,204.01,203.83,203.86,5416.0,171.0543,171.0543,170.9034,170.9285,5416.0
2019-10-17 15:20:00,203.85,203.85,203.74,203.79,3832.0,170.9202,170.9202,170.8279,170.8699,3832.0
2019-10-17 15:25:00,203.81,203.94,203.76,203.79,9795.0,170.8866,170.9956,170.8447,170.8699,9795.0
2019-10-17 15:30:00,203.83,203.94,203.77,203.84,8723.0,170.9034,170.9956,170.8531,170.9118,8723.0
2019-10-17 15:35:00,203.83,203.86,203.67,203.72,8458.0,170.9034,170.9285,170.7692,170.8112,8458.0
2019-10-17 15:40:00,203.75,203.83,203.53,203.57,15178.0,170.8363,170.9034,170.6519,170.6854,15178.0
2019-10-17 15:45:00,203.54,203.71,203.47,203.5,33176.0,170.6602,170.8028,170.6015,170.6267,33176.0
2019-10-17 15:50:00,203.49,203.75,203.45,203.6,22665.0,170.6183,170.8363,170.5848,170.7105,22665.0
2019-10-17 15:55:00,203.49,203.65,203.44,203.59,52086.0,170.6183,170.7525,170.5764,170.7022,52086.0
2019-10-18 09:30:00,204.11,204.11,202.87,203.19,218464.0,171.1382,171.1382,170.0985,170.3668,218464.0
2019-10-18 09:35:00,203.18,203.28,202.77,202.98,5903.0,170.3584,170.4422,170.0146,170.1907,5903.0
2019-10-18 09:40:00,203.02,203.08,202.82,202.89,7566.0,170.2242,170.2745,170.0565,170.1152,7566.0
2019-10-18 09:45:00,202.9,203.5,202.7,203.5,12662.0,170.1236,170.6267,169.9559,170.6267,12662.0
2019-10-18 09:50:00,203.37,204.12,203.34,203.56,21129.0,170.5177,171.1465,170.4925,170.677,21129.0
2019-10-18 09:55:00,203.51,203.79,203.5,203.68,16125.0,170.6351,170.8699,170.6267,170.7776,16125.0
2019-10-18 10:00:00,203.75,203.91,203.5,203.66,8038.0,170.8363,170.9705,170.6267,170.7609,8038.0
2019-10-18 10:05:00,203.57,203.86,203.57,203.72,4377.0,170.6854,170.9285,170.6854,170.8112,4377.0
2019-10-18 10:10:00,203.7,204.0,203.68,203.68,8892.0,170.7944,171.0459,170.7776,170.7776,8892.0
2019-10-18 10:15:00,203.72,203.72,203.41,203.49,3675.0,170.8112,170.8112,170.5512,170.6183,3675.0
2019-10-18 10:20:00,203.51,203.58,203.34,203.4,4854.0,170.6351,170.6938,170.4925,170.5429,4854.0
2019-10-18 10:25:00,203.44,203.49,203.11,203.13,15128.0,170.5764,170.6183,170.2997,170.3165,15128.0
2019-10-18 10:30:00,203.11,203.11,202.6,202.62,7461.0,170.2997,170.2997,169.8721,169.8889,7461.0
2019-10-18 10:35:00,202.52,202.73,202.44,202.64,8874.0,169.805,169.9811,169.7379,169.9056,8874.0
2019-10-18 10:40:00,202.58,202.65,202.16,202.17,12005.0,169.8553,169.914,169.5032,169.5116,12005.0
2019-10-18 10:45:00,202.15,202.38,201.98,202.38,10687.0,169.4948,169.6876,169.3522,169.6876,10687.0
2019-10-18 10:50:00,202.41,202.83,202.41,202.73,24387.0,169.7128,170.0649,169.7128,169.9811,24387.0
2019-10-18 10:55:00,202.76,202.93,202.67,202.67,15137.0,170.0062,170.1488,169.9308,169.9308,15137.0
2019-10-18 11:00:00,202.73,202.97,202.68,202.73,10934.0,169.9811,170.1823,169.9392,169.9811,10934.0
2019-10-18 11:05:00,202.64,202.76,202.42,202.52,9474.0,169.9056,170.0062,169.7212,169.805,9474.0
2019-10-18 11:10:00,202.49,202.78,202.42,202.78,6993.0,169.7799,170.023,169.7212,170.023,6993.0
2019-10-18 11:15:00,202.8,202.85,202.67,202.78,10976.0,170.0398,170.0817,169.9308,170.023,10976.0
2019-10-18 11:20:00,202.78,202.84,202.65,202.82,8369.0,170.023,170.0733,169.914,170.0565,8369.0
2019-10-18 11:25:00,202.81,202.85,202.73,202.8,4034.0,170.0482,170.0817,169.9811,170.0398,4034.0
2019-10-18 11:30:00,202.77,202.9,202.35,202.37,11506.0,170.0146,170.1236,169.6625,169.6792,11506.0
2019-10-18 11:35:00,202.42,202.46,202.28,202.38,7707.0,169.7212,169.7547,169.6038,169.6876,7707.0
2019-10-18 11:40:00,202.41,202.41,202.03,202.03,17459.0,169.7128,169.7128,169.3942,169.3942,17459.0
2019-10-18 11:45:00,202.07,202.22,202.01,202.19,19164.0,169.4277,169.5535,169.3774,169.5283,19164.0
2019-10-18 11:50:00,202.17,202.33,202.13,202.22,8166.0,169.5116,169.6457,169.478,169.5535,8166.0
2019-10-18 11:55:00,202.3,202.32,202.06,202.06,11602.0,169.6206,169.6373,169.4193,169.4193,11602.0
2019-10-18 12:00:00,202.0,202.27,202.0,202.21,7197.0,169.369,169.5954,169.369,169.5451,7197.0
2019-10-18 12:05:00,202.23,202.27,202.09,202.1,9440.0,169.5619,169.5954,169.4445,169.4529,9440.0
2019-10-18 12:10:00,202.13,202.2,202.09,202.11,6721.0,169.478,169.5367,169.4445,169.4612,6721.0
2019-10-18 12:15:00,202.04,202.07,201.61,201.61,6587.0,169.4026,169.4277,169.042,169.042,6587.0
2019-10-18 12:20:00,201.58,201.81,201.29,201.72,18711.0,169.0169,169.2097,168.7737,169.1342,18711.0
2019-10-18 12:25:00,201.7,201.88,201.67,201.81,10568.0,169.1175,169.2684,169.0923,169.2097,10568.0
2019-10-18 12:30:00,201.73,201.85,201.6,201.73,9433.0,169.1426,169.2432,169.0336,169.1426,9433.0
2019-10-18 12:35:00,201.72,201.94,201.7,201.94,6914.0,169.1342,169.3187,169.1175,169.3187,6914.0
2019-10-18 12:40:00,201.93,201.93,201.73,201.75,6999.0,169.3103,169.3103,169.1426,169.1594,6999.0
2019-10-18 12:45:00,201.76,201.9,201.74,201.81,7739.0,169.1678,169.2852,169.151,169.2097,7739.0
2019-10-18 12:50:00,201.77,201.82,201.67,201.71,6972.0,169.1762,169.2181,169.0923,169.1259,6972.0
2019-10-18 12:55:00,201.75,201.77,201.35,201.35,11423.0,169.1594,169.1762,168.824,168.824,11423.0
2019-10-18 13:00:00,201.33,201.33,200.81,201.0,81218.0,168.8072,168.8072,168.3712,168.5306,81218.0
2019-10-18 13:05:00,201.0,201.01,200.85,200.96,27185.0,168.5306,168.5389,168.4048,168.497,27185.0
2019-10-18 13:10:00,200.98,201.47,200.92,201.4,17722.0,168.5138,168.9246,168.4635,168.8659,17722.0
2019-10-18 13:15:00,201.41,201.9,201.39,201.89,11285.0,168.8743,169.2852,168.8576,169.2768,11285.0
2019-10-18 13:20:00,201.91,202.09,201.84,201.98,6172.0,169.2936,169.4445,169.2349,169.3522,6172.0
2019-10-18 13:25:00,201.98,201.99,201.81,201.93,3929.0,169.3522,169.3606,169.2097,169.3103,3929.0
2019-10-18 13:30:00,201.99,201.99,201.82,201.91,7786.0,169.3606,169.3606,169.2181,169.2936,7786.0
2019-10-18 13:35:00,201.92,201.93,201.73,201.82,6857.0,169.3019,169.3103,169.1426,169.2181,6857.0
2019-10-18 13:40:00,201.81,202.17,201.78,202.17,23271.0,169.2097,169.5116,169.1846,169.5116,23271.0
2019-10-18 13:45:00,202.14,202.4,202.12,202.39,14352.0,169.4864,169.7044,169.4696,169.696,14352.0
2019-10-18 13:50:00,202.37,202.55,202.31,202.32,12661.0,169.6792,169.8302,169.6289,169.6373,12661.0
2019-10-18 13:55:00,202.33,202.38,202.28,202.36,4930.0,169.6457,169.6876,169.6038,169.6709,4930.0
2019-10-18 14:00:00,202.4,202.46,202.31,202.39,7127.0,169.7044,169.7547,169.6289,169.696,7127.0
2019-10-18 14:05:00,202.35,202.5,202.35,202.37,6414.0,169.6625,169.7882,169.6625,169.6792,6414.0
2019-10-18 14:10:00,202.29,202.55,202.25,202.54,5217.0,169.6122,169.8302,169.5786,169.8218,5217.0
2019-10-18 14:15:00,202.51,202.67,202.46,202.63,5466.0,169.7966,169.9308,169.7547,169.8972,5466.0
2019-10-18 14:20:00,202.65,202.76,202.64,202.64,4525.0,169.914,170.0062,169.9056,169.9056,4525.0
2019-10-18 14:25:00,202.55,202.65,202.49,202.64,3982.0,169.8302,169.914,169.7799,169.9056,3982.0
2019-10-18 14:30:00,202.61,202.67,202.59,202.59,4981.0,169.8805,169.9308,169.8637,169.8637,4981.0
2019-10-18 14:35:00,202.57,202.65,202.56,202.57,5042.0,169.8469,169.914,169.8386,169.8469,5042.0
2019-10-18 14:40:00,202.58,202.89,202.57,202.87,10151.0,169.8553,170.1152,169.8469,170.0985,10151.0
2019-10-18 14:45:00,202.83,203.0,202.72,202.74,13567.0,170.0649,170.2075,169.9727,169.9895,13567.0
2019-10-18 14:50:00,202.68,202.73,202.46,202.64,17255.0,169.9392,169.9811,169.7547,169.9056,17255.0
2019-10-18 14:55:00,202.66,202.88,202.66,202.85,13957.0,169.9224,170.1069,169.9224,170.0817,13957.0
2019-10-18 15:00:00,202.88,203.14,202.88,203.08,7249.0,170.1069,170.3249,170.1069,170.2745,7249.0
2019-10-18 15:05:00,203.06,203.06,202.93,203.0,8064.0,170.2578,170.2578,170.1488,170.2075,8064.0
2019-10-18 15:10:00,202.99,203.1,202.95,203.1,5594.0,170.1991,170.2913,170.1655,170.2913,5594.0
2019-10-18 15:15:00,202.99,203.08,202.93,202.94,3728.0,170.1991,170.2745,170.1488,170.1572,3728.0
2019-10-18 15:20:00,202.92,203.06,202.88,202.93,9909.0,170.1404,170.2578,170.1069,170.1488,9909.0
2019-10-18 15:25:00,202.94,203.14,202.93,203.03,10149.0,170.1572,170.3249,170.1488,170.2326,10149.0
2019-10-18 15:30:00,203.03,203.15,202.98,203.08,3900.0,170.2326,170.3332,170.1907,170.2745,3900.0
2019-10-18 15:35:00,203.02,203.09,203.01,203.05,8640.0,170.2242,170.2829,170.2159,170.2494,8640.0
2019-10-18 15:40:00,203.02,203.02,202.88,202.96,8536.0,170.2242,170.2242,170.1069,170.1739,8536.0
2019-10-18 15:45:00,203.0,203.2,202.94,203.13,14915.0,170.2075,170.3752,170.1572,170.3165,14915.0
2019-10-18 15:50:00,203.17,203.31,203.04,203.31,22372.0,170.35,170.4674,170.241,170.4674,22372.0
2019-10-18 15:55:00,202.81,203.14,202.62,202.62,139209.0,170.0482,170.3249,169.8889,169.8889,139209.0
2019-10-21 09:30:00,203.57,203.61,202.73,202.79,29592.0,170.6854,170.7189,169.9811,170.0314,29592.0
2019-10-21 09:35:00,202.82,203.25,202.71,202.71,5781.0,170.0565,170.4171,169.9643,169.9643,5781.0
2019-10-21 09:40:00,202.75,202.89,202.24,202.6,5886.0,169.9979,170.1152,169.5702,169.8721,5886.0
2019-10-21 09:45:00,202.53,202.53,201.82,201.88,14254.0,169.8134,169.8134,169.2181,169.2684,14254.0
2019-10-21 09:50:00,201.69,201.99,201.6,201.95,5111.0,169.1091,169.3606,169.0336,169.3271,5111.0
2019-10-21 09:55:00,202.02,202.03,201.29,201.29,7658.0,169.3858,169.3942,168.7737,168.7737,7658.0
2019-10-21 10:00:00,201.39,201.67,201.0,201.0,12558.0,168.8576,169.0923,168.5306,168.5306,12558.0
2019-10-21 10:05:00,201.03,201.42,201.03,201.28,5800.0,168.5557,168.8827,168.5557,168.7653,5800.0
2019-10-21 10:10:00,201.32,201.53,201.13,201.24,8099.0,168.7989,168.9749,168.6396,168.7318,8099.0
2019-10-21 10:15:00,201.06,201.19,201.01,201.07,2691.0,168.5809,168.6899,168.5389,168.5892,2691.0
2019-10-21 10:20:00,201.06,201.26,201.01,201.16,4227.0,168.5809,168.7486,168.5389,168.6647,4227.0
2019-10-21 10:25:00,201.15,201.49,201.14,201.35,9523.0,168.6563,168.9414,168.6479,168.824,9523.0
2019-10-21 10:30:00,201.32,201.33,201.16,201.17,7639.0,168.7989,168.8072,168.6647,168.6731,7639.0
2019-10-21 10:35:00,201.21,201.48,201.03,201.43,32901.0,168.7066,168.933,168.5557,168.8911,32901.0
2019-10-21 10:40:00,201.5,201.64,201.33,201.33,8602.0,168.9498,169.0672,168.8072,168.8072,8602.0
2019-10-21 10:45:00,201.28,201.35,201.1,201.12,8410.0,168.7653,168.824,168.6144,168.6312,8410.0
2019-10-21 10:50:00,201.15,201.18,201.01,201.1,7476.0,168.6563,168.6815,168.5389,168.6144,7476.0
2019-10-21 10:55:00,201.13,201.29,201.07,201.27,13274.0,168.6396,168.7737,168.5892,168.7569,13274.0
2019-10-21 11:00:00,201.3,201.49,201.28,201.46,6237.0,168.7821,168.9414,168.7653,168.9162,6237.0
2019-10-21 11:05:00,201.47,201.56,201.39,201.5,9342.0,168.9246,169.0001,168.8576,168.9498,9342.0
2019-10-21 11:10:00,201.58,201.65,201.43,201.6,8274.0,169.0169,169.0756,168.8911,169.0336,8274.0
2019-10-21 11:15:00,201.55,201.55,201.06,201.09,14862.0,168.9917,168.9917,168.5809,168.606,14862.0
2019-10-21 11:20:00,201.12,201.19,200.93,200.94,14803.0,168.6312,168.6899,168.4719,168.4802,14803.0
2019-10-21 11:25:00,201.0,201.22,200.94,201.22,9559.0,168.5306,168.715,168.4802,168.715,9559.0
2019-10-21 11:30:00,201.2,201.37,201.2,201.37,7463.0,168.6982,168.8408,168.6982,168.8408,7463.0
2019-10-21 11:35:00,201.39,201.5,201.25,201.44,17062.0,168.8576,168.9498,168.7402,168.8995,17062.0
2019-10-21 11:40:00,201.42,201.59,201.36,201.37,9120.0,168.8827,169.0252,168.8324,168.8408,9120.0
2019-10-21 11:45:00,201.37,201.38,201.2,201.2,3651.0,168.8408,168.8492,168.6982,168.6982,3651.0
2019-10-21 11:50:00,201.2,201.35,201.1,201.27,6620.0,168.6982,168.824,168.6144,168.7569,6620.0
2019-10-21 11:55:00,201.22,201.22,201.07,201.16,19807.0,168.715,168.715,168.5892,168.6647,19807.0
2019-10-21 12:00:00,201.1,201.11,201.02,201.06,7347.0,168.6144,168.6228,168.5473,168.5809,7347.0
2019-10-21 12:05:00,201.05,201.1,200.95,201.09,5859.0,168.5725,168.6144,168.4886,168.606,5859.0
2019-10-21 12:10:00,201.08,201.2,201.06,201.15,8415.0,168.5976,168.6982,168.5809,168.6563,8415.0
2019-10-21 12:15:00,201.14,201.14,200.93,200.94,6031.0,168.6479,168.6479,168.4719,168.4802,6031.0
2019-10-21 12:20:00,200.91,200.93,200.78,200.86,5745.0,168.4551,168.4719,168.3461,168.4132,5745.0
2019-10-21 12:25:00,200.86,200.96,200.86,200.96,6673.0,168.4132,168.497,168.4132,168.497,6673.0
2019-10-21 12:30:00,200.97,201.1,200.91,200.91,7691.0,168.5054,168.6144,168.4551,168.4551,7691.0
2019-10-21 12:35:00,200.92,201.17,200.88,201.17,7544.0,168.4635,168.6731,168.4299,168.6731,7544.0
2019-10-21 12:40:00,201.12,201.34,201.12,201.34,2800.0,168.6312,168.8156,168.6312,168.8156,2800.0
2019-10-21 12:45:00,201.31,201.55,201.2,201.47,21114.0,168.7905,168.9917,168.6982,168.9246,21114.0
2019-10-21 12:50:00,201.5,201.55,201.45,201.47,4992.0,168.9498,168.9917,168.9079,168.9246,4992.0
2019-10-21 12:55:00,201.47,201.55,201.38,201.52,9109.0,168.9246,168.9917,168.8492,168.9666,9109.0
2019-10-21 13:00:00,201.53,201.86,201.5,201.81,14433.0,168.9749,169.2516,168.9498,169.2097,14433.0
2019-10-21 13:05:00,201.82,201.82,201.66,201.72,14108.0,169.2181,169.2181,169.0839,169.1342,14108.0
2019-10-21 13:10:00,201.72,202.0,201.68,201.92,17111.0,169.1342,169.369,169.1007,169.3019,17111.0
2019-10-21 13:15:00,201.93,202.16,201.89,202.09,11746.0,169.3103,169.5032,169.2768,169.4445,11746.0
2019-10-21 13:20:00,202.09,202.28,201.85,202.1,77454.0,169.4445,169.6038,169.2432,169.4529,77454.0
2019-10-21 13:25:00,202.06,202.13,201.96,202.09,10218.0,169.4193,169.478,169.3355,169.4445,10218.0
2019-10-21 13:30:00,202.13,202.24,202.06,202.23,11104.0,169.478,169.5702,169.4193,169.5619,11104.0
2019-10-21 13:35:00,202.21,202.27,202.15,202.16,6831.0,169.5451,169.5954,169.4948,169.5032,6831.0
2019-10-21 13:40:00,202.16,202.33,202.05,202.26,27570.0,169.5032,169.6457,169.4109,169.587,27570.0
2019-10-21 13:45:00,202.26,202.28,202.11,202.11,4059.0,169.587,169.6038,169.4612,169.4612,4059.0
2019-10-21 13:50:00,202.07,202.14,201.95,202.14,8948.0,169.4277,169.4864,169.3271,169.4864,8948.0
2019-10-21 13:55:00,202.21,202.33,202.17,202.29,6498.0,169.5451,169.6457,169.5116,169.6122,6498.0
2019-10-21 14:00:00,202.28,202.55,202.24,202.43,19559.0,169.6038,169.8302,169.5702,169.7296,19559.0
2019-10-21 14:05:00,202.47,202.8,202.45,202.78,12664.0,169.7631,170.0398,169.7463,170.023,12664.0
2019-10-21 14:10:00,202.8,202.87,202.79,202.84,4870.0,170.0398,170.0985,170.0314,170.0733,4870.0
2019-10-21 14:15:00,202.8,202.86,202.64,202.73,15245.0,170.0398,170.0901,169.9056,169.9811,15245.0
2019-10-21 14:20:00,202.73,202.76,202.57,202.6,5643.0,169.9811,170.0062,169.8469,169.8721,5643.0
2019-10-21 14:25:00,202.6,202.6,202.34,202.34,4340.0,169.8721,169.8721,169.6541,169.6541,4340.0
2019-10-21 14:30:00,202.39,202.47,202.34,202.34,3572.0,169.696,169.7631,169.6541,169.6541,3572.0
2019-10-21 14:35:00,202.35,202.46,202.35,202.46,4700.0,169.6625,169.7547,169.6625,169.7547,4700.0
2019-10-21 14:40:00,202.5,202.52,202.29,202.3,2716.0,169.7882,169.805,169.6122,169.6206,2716.0
2019-10-21 14:45:00,202.31,202.31,202.18,202.22,9451.0,169.6289,169.6289,169.5199,169.5535,9451.0
2019-10-21 14:50:00,202.22,202.54,202.22,202.54,9188.0,169.5535,169.8218,169.5535,169.8218,9188.0
2019-10-21 14:55:00,202.54,202.8,202.53,202.62,37389.0,169.8218,170.0398,169.8134,169.8889,37389.0
2019-10-21 15:00:00,202.65,202.8,202.61,202.72,14124.0,169.914,170.0398,169.8805,169.9727,14124.0
2019-10-21 15:05:00,202.71,202.71,202.45,202.45,6290.0,169.9643,169.9643,169.7463,169.7463,6290.0
2019-10-21 15:10:00,202.45,202.61,202.39,202.58,13464.0,169.7463,169.8805,169.696,169.8553,13464.0
2019-10-21 15:15:00,202.58,202.65,202.47,202.59,11460.0,169.8553,169.914,169.7631,169.8637,11460.0
2019-10-21 15:20:00,202.59,202.62,202.51,202.58,9409.0,169.8637,169.8889,169.7966,169.8553,9409.0
2019-10-21 15:25:00,202.58,202.69,202.56,202.66,6945.0,169.8553,169.9476,169.8386,169.9224,6945.0
2019-10-21 15:30:00,202.68,202.78,202.64,202.7,8678.0,169.9392,170.023,169.9056,169.9559,8678.0
2019-10-21 15:35:00,202.7,202.96,202.7,202.92,8250.0,169.9559,170.1739,169.9559,170.1404,8250.0
2019-10-21 15:40:00,202.91,203.01,202.9,202.99,16895.0,170.132,170.2159,170.1236,170.1991,16895.0
2019-10-21 15:45:00,203.01,203.09,202.86,202.87,10143.0,170.2159,170.2829,170.0901,170.0985,10143.0
2019-10-21 15:50:00,202.83,202.93,202.73,202.87,13652.0,170.0649,170.1488,169.9811,170.0985,13652.0
2019-10-21 15:55:00,202.89,203.09,202.73,202.92,55721.0,170.1152,170.2829,169.9811,170.1404,55721.0
2019-10-22 09:30:00,204.63,204.75,203.54,204.05,43661.0,171.5742,171.6748,170.6602,171.0879,43661.0
2019-10-22 09:35:00,204.05,204.59,203.73,204.29,13855.0,171.0879,171.5406,170.8195,171.2891,13855.0
2019-10-22 09:40:00,204.27,204.77,204.08,204.75,21635.0,171.2723,171.6915,171.113,171.6748,21635.0
2019-10-22 09:45:00,204.73,204.79,203.87,204.26,33807.0,171.658,171.7083,170.9369,171.2639,33807.0
2019-10-22 09:50:00,204.21,204.37,203.81,204.27,18202.0,171.222,171.3562,170.8866,171.2723,18202.0
2019-10-22 09:55:00,204.46,204.7,204.03,204.03,19898.0,171.4316,171.6329,171.0711,171.0711,19898.0
2019-10-22 10:00:00,204.21,204.7,204.14,204.48,20671.0,171.222,171.6329,171.1633,171.4484,20671.0
2019-10-22 10:05:00,204.49,204.66,204.43,204.44,8390.0,171.4568,171.5993,171.4065,171.4149,8390.0
2019-10-22 10:10:00,204.37,204.38,204.14,204.22,13416.0,171.3562,171.3645,171.1633,171.2304,13416.0
2019-10-22 10:15:00,204.25,204.52,204.08,204.42,12630.0,171.2555,171.4819,171.113,171.3981,12630.0
2019-10-22 10:20:00,204.37,204.54,204.28,204.28,6251.0,171.3562,171.4987,171.2807,171.2807,6251.0
2019-10-22 10:25:00,204.37,204.39,203.77,203.8,14403.0,171.3562,171.3729,170.8531,170.8782,14403.0
2019-10-22 10:30:00,203.69,203.89,203.28,203.3,14068.0,170.786,170.9537,170.4422,170.459,14068.0
2019-10-22 10:35:00,203.34,203.87,203.22,203.78,15036.0,170.4925,170.9369,170.3919,170.8615,15036.0
2019-10-22 10:40:00,203.85,204.45,203.85,204.44,9458.0,170.9202,171.4232,170.9202,171.4149,9458.0
2019-10-22 10:45:00,204.41,204.41,204.03,204.05,18640.0,171.3897,171.3897,171.0711,171.0879,18640.0
2019-10-22 10:50:00,204.15,204.58,204.03,204.41,12037.0,171.1717,171.5322,171.0711,171.3897,12037.0
2019-10-22 10:55:00,204.35,204.67,204.24,204.62,18301.0,171.3394,171.6077,171.2472,171.5658,18301.0
2019-10-22 11:00:00,204.51,204.7,204.45,204.66,12676.0,171.4735,171.6329,171.4232,171.5993,12676.0
2019-10-22 11:05:00,204.59,204.71,204.47,204.67,16275.0,171.5406,171.6412,171.44,171.6077,16275.0
2019-10-22 11:10:00,204.68,204.69,204.41,204.46,12719.0,171.6161,171.6245,171.3897,171.4316,12719.0
2019-10-22 11:15:00,204.43,204.47,204.26,204.45,9338.0,171.4065,171.44,171.2639,171.4232,9338.0
2019-10-22 11:20:00,204.49,204.89,204.46,204.76,14113.0,171.4568,171.7922,171.4316,171.6832,14113.0
2019-10-22 11:25:00,204.78,204.93,204.71,204.93,8200.0,171.6999,171.8257,171.6412,171.8257,8200.0
2019-10-22 11:30:00,204.92,204.95,204.75,204.91,9595.0,171.8173,171.8425,171.6748,171.8089,9595.0
2019-10-22 11:35:00,204.92,204.93,204.72,204.75,34046.0,171.8173,171.8257,171.6496,171.6748,34046.0
2019-10-22 11:40:00,204.71,204.73,204.43,204.51,8242.0,171.6412,171.658,171.4065,171.4735,8242.0
2019-10-22 11:45:00,204.5,204.58,204.39,204.55,10752.0,171.4652,171.5322,171.3729,171.5071,10752.0
2019-10-22 11:50:00,204.55,204.65,204.3,204.38,12957.0,171.5071,171.5909,171.2975,171.3645,12957.0
2019-10-22 11:55:00,204.38,204.38,204.08,204.27,20353.0,171.3645,171.3645,171.113,171.2723,20353.0
2019-10-22 12:00:00,204.28,204.3,204.2,204.29,5215.0,171.2807,171.2975,171.2136,171.2891,5215.0
2019-10-22 12:05:00,204.29,204.52,204.24,204.32,11729.0,171.2891,171.4819,171.2472,171.3142,11729.0
2019-10-22 12:10:00,204.3,204.52,204.3,204.52,4910.0,171.2975,171.4819,171.2975,171.4819,4910.0
2019-10-22 12:15:00,204.56,204.87,204.52,204.8,13378.0,171.5155,171.7754,171.4819,171.7167,13378.0
2019-10-22 12:20:00,204.74,204.91,204.71,204.86,14823.0,171.6664,171.8089,171.6412,171.767,14823.0
2019-10-22 12:25:00,204.89,205.07,204.85,204.86,26928.0,171.7922,171.9431,171.7586,171.767,26928.0
2019-10-22 12:30:00,204.87,205.2,204.87,205.16,11043.0,171.7754,172.0521,171.7754,172.0185,11043.0
2019-10-22 12:35:00,205.16,205.37,205.16,205.34,12770.0,172.0185,172.1946,172.0185,172.1695,12770.0
2019-10-22 12:40:00,205.34,205.46,205.28,205.36,10638.0,172.1695,172.2701,172.1192,172.1862,10638.0
2019-10-22 12:45:00,205.33,205.37,205.14,205.22,13468.0,172.1611,172.1946,172.0018,172.0689,13468.0
2019-10-22 12:50:00,205.21,205.22,204.87,204.92,10351.0,172.0605,172.0689,171.7754,171.8173,10351.0
2019-10-22 12:55:00,204.9,205.06,204.88,205.06,7028.0,171.8005,171.9347,171.7838,171.9347,7028.0
2019-10-22 13:00:00,205.12,205.12,204.89,204.96,6013.0,171.985,171.985,171.7922,171.8509,6013.0
2019-10-22 13:05:00,204.97,205.03,204.83,205.02,8781.0,171.8592,171.9095,171.7419,171.9012,8781.0
2019-10-22 13:10:00,204.99,205.25,204.92,205.18,15810.0,171.876,172.094,171.8173,172.0353,15810.0
2019-10-22 13:15:00,205.18,205.37,205.07,205.33,9083.0,172.0353,172.1946,171.9431,172.1611,9083.0
2019-10-22 13:20:00,205.34,205.39,205.3,205.35,11598.0,172.1695,172.2114,172.1359,172.1779,11598.0
2019-10-22 13:25:00,205.37,205.43,205.32,205.35,6209.0,172.1946,172.2449,172.1527,172.1779,6209.0
2019-10-22 13:30:00,205.33,205.33,205.18,205.22,5643.0,172.1611,172.1611,172.0353,172.0689,5643.0
2019-10-22 13:35:00,205.27,205.55,205.23,205.52,29869.0,172.1108,172.3455,172.0772,172.3204,29869.0
2019-10-22 13:40:00,205.52,205.63,205.49,205.57,6786.0,172.3204,172.4126,172.2952,172.3623,6786.0
2019-10-22 13:45:00,205.58,205.71,205.52,205.71,9909.0,172.3707,172.4797,172.3204,172.4797,9909.0
2019-10-22 13:50:00,205.74,205.82,205.4,205.53,15463.0,172.5049,172.5719,172.2198,172.3288,15463.0
2019-10-22 13:55:00,205.5,205.54,205.38,205.53,12368.0,172.3036,172.3372,172.203,172.3288,12368.0
2019-10-22 14:00:00,205.53,205.58,205.35,205.46,14602.0,172.3288,172.3707,172.1779,172.2701,14602.0
2019-10-22 14:05:00,205.46,205.8,205.41,205.77,17631.0,172.2701,172.5552,172.2282,172.53,17631.0
2019-10-22 14:10:00,205.78,205.83,205.57,205.59,15084.0,172.5384,172.5803,172.3623,172.3791,15084.0
2019-10-22 14:15:00,205.59,205.82,205.56,205.79,15525.0,172.3791,172.5719,172.3539,172.5468,15525.0
2019-10-22 14:20:00,205.81,205.91,205.41,205.41,19497.0,172.5635,172.6474,172.2282,172.2282,19497.0
2019-10-22 14:25:00,205.46,205.57,205.32,205.36,11923.0,172.2701,172.3623,172.1527,172.1862,11923.0
2019-10-22 14:30:00,205.46,205.51,205.02,205.2,39864.0,172.2701,172.312,171.9012,172.0521,39864.0
2019-10-22 14:35:00,205.2,205.64,205.15,205.6,18088.0,172.0521,172.421,172.0102,172.3875,18088.0
2019-10-22 14:40:00,205.61,205.91,205.59,205.9,29106.0,172.3959,172.6474,172.3791,172.639,29106.0
2019-10-22 14:45:00,205.91,205.94,205.54,205.71,19171.0,172.6474,172.6725,172.3372,172.4797,19171.0
2019-10-22 14:50:00,205.71,205.71,205.3,205.39,38297.0,172.4797,172.4797,172.1359,172.2114,38297.0
2019-10-22 14:55:00,205.35,205.6,205.15,205.19,14731.0,172.1779,172.3875,172.0102,172.0437,14731.0
2019-10-22 15:00:00,205.2,205.28,204.97,205.14,25782.0,172.0521,172.1192,171.8592,172.0018,25782.0
2019-10-22 15:05:00,205.15,205.5,205.06,205.37,26610.0,172.0102,172.3036,171.9347,172.1946,26610.0
2019-10-22 15:10:00,205.37,205.51,205.22,205.51,12028.0,172.1946,172.312,172.0689,172.312,12028.0
2019-10-22 15:15:00,205.54,205.76,205.48,205.75,20120.0,172.3372,172.5216,172.2869,172.5132,20120.0
2019-10-22 15:20:00,205.75,206.06,205.71,205.89,59015.0,172.5132,172.7732,172.4797,172.6306,59015.0
2019-10-22 15:25:00,205.89,206.02,205.81,205.82,22791.0,172.6306,172.7396,172.5635,172.5719,22791.0
2019-10-22 15:30:00,205.8,205.89,205.6,205.86,25373.0,172.5552,172.6306,172.3875,172.6055,25373.0
2019-10-22 15:35:00,205.86,205.98,205.41,205.41,44929.0,172.6055,172.7061,172.2282,172.2282,44929.0
2019-10-22 15:40:00,205.44,205.44,205.09,205.17,30530.0,172.2533,172.2533,171.9599,172.0269,30530.0
2019-10-22 15:45:00,205.18,205.26,204.97,205.02,29073.0,172.0353,172.1024,171.8592,171.9012,29073.0
2019-10-22 15:50:00,205.01,205.3,204.95,205.05,27093.0,171.8928,172.1359,171.8425,171.9263,27093.0
2019-10-22 15:55:00,205.0,205.13,204.83,204.83,111772.0,171.8844,171.9934,171.7419,171.7419,111772.0
2019-10-23 09:30:00,204.23,205.89,204.23,205.03,43901.0,171.2388,172.6306,171.2388,171.9095,43901.0
2019-10-23 09:35:00,205.01,205.82,204.77,205.76,13999.0,171.8928,172.5719,171.6915,172.5216,13999.0
2019-10-23 09:40:00,205.53,205.76,205.38,205.42,4275.0,172.3288,172.5216,172.203,172.2365,4275.0
2019-10-23 09:45:00,205.35,205.39,205.02,205.29,9094.0,172.1779,172.2114,171.9012,172.1275,9094.0
2019-10-23 09:50:00,205.22,205.5,204.58,204.74,15265.0,172.0689,172.3036,171.5322,171.6664,15265.0
2019-10-23 09:55:00,204.73,204.94,204.41,204.79,20935.0,171.658,171.8341,171.3897,171.7083,20935.0
2019-10-23 10:00:00,204.85,204.86,204.41,204.62,12907.0,171.7586,171.767,171.3897,171.5658,12907.0
2019-10-23 10:05:00,204.67,204.75,204.04,204.05,10906.0,171.6077,171.6748,171.0795,171.0879,10906.0
2019-10-23 10:10:00,204.15,204.37,203.98,204.07,10167.0,171.1717,171.3562,171.0292,171.1046,10167.0
2019-10-23 10:15:00,204.2,204.26,203.85,203.93,9117.0,171.2136,171.2639,170.9202,170.9872,9117.0
2019-10-23 10:20:00,203.92,204.04,203.85,203.98,11454.0,170.9789,171.0795,170.9202,171.0292,11454.0
2019-10-23 10:25:00,203.97,204.04,203.46,203.71,12552.0,171.0208,171.0795,170.5932,170.8028,12552.0
2019-10-23 10:30:00,203.73,204.06,203.37,203.38,9398.0,170.8195,171.0962,170.5177,170.5261,9398.0
2019-10-23 10:35:00,203.37,203.57,203.2,203.2,9211.0,170.5177,170.6854,170.3752,170.3752,9211.0
2019-10-23 10:40:00,203.28,203.58,203.23,203.28,33332.0,170.4422,170.6938,170.4003,170.4422,33332.0
2019-10-23 10:45:00,203.3,203.34,203.12,203.23,36892.0,170.459,170.4925,170.3081,170.4003,36892.0
2019-10-23 10:50:00,203.22,203.73,203.21,203.73,16526.0,170.3919,170.8195,170.3835,170.8195,16526.0
2019-10-23 10:55:00,203.74,203.8,203.34,203.39,5889.0,170.8279,170.8782,170.4925,170.5345,5889.0
2019-10-23 11:00:00,203.32,203.52,203.25,203.52,9328.0,170.4758,170.6435,170.4171,170.6435,9328.0
2019-10-23 11:05:00,203.51,203.8,203.48,203.67,9621.0,170.6351,170.8782,170.6099,170.7692,9621.0
2019-10-23 11:10:00,203.72,203.9,203.65,203.77,6581.0,170.8112,170.9621,170.7525,170.8531,6581.0
2019-10-23 11:15:00,203.81,204.15,203.81,203.98,12278.0,170.8866,171.1717,170.8866,171.0292,12278.0
2019-10-23 11:20:00,204.0,204.1,203.94,204.02,4829.0,171.0459,171.1298,170.9956,171.0627,4829.0
2019-10-23 11:25:00,204.03,204.06,203.93,204.01,8595.0,171.0711,171.0962,170.9872,171.0543,8595.0
2019-10-23 11:30:00,204.06,204.13,203.87,203.97,6950.0,171.0962,171.1549,170.9369,171.0208,6950.0
2019-10-23 11:35:00,204.01,204.25,203.99,204.23,6696.0,171.0543,171.2555,171.0375,171.2388,6696.0
2019-10-23 11:40:00,204.18,204.38,204.13,204.28,7378.0,171.1969,171.3645,171.1549,171.2807,7378.0
2019-10-23 11:45:00,204.3,204.59,204.27,204.51,8056.0,171.2975,171.5406,171.2723,171.4735,8056.0
2019-10-23 11:50:00,204.5,204.5,204.2,204.23,13929.0,171.4652,171.4652,171.2136,171.2388,13929.0
2019-10-23 11:55:00,204.28,204.38,204.22,204.31,5381.0,171.2807,171.3645,171.2304,171.3059,5381.0
2019-10-23 12:00:00,204.29,204.43,204.19,204.36,12377.0,171.2891,171.4065,171.2052,171.3478,12377.0
2019-10-23 12:05:00,204.32,204.34,204.08,204.08,3882.0,171.3142,171.331,171.113,171.113,3882.0
2019-10-23 12:10:00,204.05,204.08,203.92,203.97,11960.0,171.0879,171.113,170.9789,171.0208,11960.0
2019-10-23 12:15:00,204.02,204.13,203.92,203.95,22687.0,171.0627,171.1549,170.9789,171.004,22687.0
2019-10-23 12:20:00,203.95,203.99,203.79,203.81,7204.0,171.004,171.0375,170.8699,170.8866,7204.0
2019-10-23 12:25:00,203.81,203.93,203.78,203.78,9669.0,170.8866,170.9872,170.8615,170.8615,9669.0
2019-10-23 12:30:00,203.74,203.8,203.58,203.62,11073.0,170.8279,170.8782,170.6938,170.7273,11073.0
2019-10-23 12:35:00,203.6,203.9,203.55,203.86,15526.0,170.7105,170.9621,170.6686,170.9285,15526.0
2019-10-23 12:40:00,203.89,203.92,203.75,203.81,5088.0,170.9537,170.9789,170.8363,170.8866,5088.0
2019-10-23 12:45:00,203.81,204.01,203.8,203.87,3746.0,170.8866,171.0543,170.8782,170.9369,3746.0
2019-10-23 12:50:00,203.88,203.93,203.82,203.91,2719.0,170.9453,170.9872,170.895,170.9705,2719.0
2019-10-23 12:55:00,203.91,204.02,203.72,203.72,24647.0,170.9705,171.0627,170.8112,170.8112,24647.0
2019-10-23 13:00:00,203.7,204.02,203.69,204.02,8667.0,170.7944,171.0627,170.786,171.0627,8667.0
2019-10-23 13:05:00,204.04,204.09,203.89,203.89,2907.0,171.0795,171.1214,170.9537,170.9537,2907.0
2019-10-23 13:10:00,203.88,203.88,203.66,203.66,9296.0,170.9453,170.9453,170.7609,170.7609,9296.0
2019-10-23 13:15:00,203.65,203.73,203.62,203.67,3895.0,170.7525,170.8195,170.7273,170.7692,3895.0
2019-10-23 13:20:00,203.67,203.73,203.65,203.67,3772.0,170.7692,170.8195,170.7525,170.7692,3772.0
2019-10-23 13:25:00,203.67,203.74,203.64,203.7,5308.0,170.7692,170.8279,170.7441,170.7944,5308.0
2019-10-23 13:30:00,203.69,203.76,203.65,203.66,5564.0,170.786,170.8447,170.7525,170.7609,5564.0
2019-10-23 13:35:00,203.65,203.85,203.57,203.6,9166.0,170.7525,170.9202,170.6854,170.7105,9166.0
2019-10-23 13:40:00,203.55,203.64,203.44,203.56,13362.0,170.6686,170.7441,170.5764,170.677,13362.0
2019-10-23 13:45:00,203.56,203.71,203.56,203.64,3493.0,170.677,170.8028,170.677,170.7441,3493.0
2019-10-23 13:50:00,203.6,203.64,203.45,203.46,5300.0,170.7105,170.7441,170.5848,170.5932,5300.0
2019-10-23 13:55:00,203.34,203.35,203.19,203.19,4858.0,170.4925,170.5009,170.3668,170.3668,4858.0
2019-10-23 14:00:00,203.2,203.32,203.04,203.21,6646.0,170.3752,170.4758,170.241,170.3835,6646.0
2019-10-23 14:05:00,203.25,203.26,203.17,203.22,5977.0,170.4171,170.4255,170.35,170.3919,5977.0
2019-10-23 14:10:00,203.26,203.46,203.22,203.46,8088.0,170.4255,170.5932,170.3919,170.5932,8088.0
2019-10-23 14:15:00,203.47,203.52,203.26,203.31,6944.0,170.6015,170.6435,170.4255,170.4674,6944.0
2019-10-23 14:20:00,203.32,203.52,203.32,203.48,4737.0,170.4758,170.6435,170.4758,170.6099,4737.0
2019-10-23 14:25:00,203.46,203.52,203.41,203.48,16132.0,170.5932,170.6435,170.5512,170.6099,16132.0
2019-10-23 14:30:00,203.47,203.63,203.46,203.58,8853.0,170.6015,170.7357,170.5932,170.6938,8853.0
2019-10-23 14:35:00,203.58,203.81,203.58,203.76,12831.0,170.6938,170.8866,170.6938,170.8447,12831.0
2019-10-23 14:40:00,203.85,203.93,203.78,203.91,9384.0,170.9202,170.9872,170.8615,170.9705,9384.0
2019-10-23 14:45:00,203.93,204.01,203.92,204.0,10051.0,170.9872,171.0543,170.9789,171.0459,10051.0
2019-10-23 14:50:00,204.0,204.06,203.98,204.04,11199.0,171.0459,171.0962,171.0292,171.0795,11199.0
2019-10-23 14:55:00,204.06,204.13,203.97,203.97,6902.0,171.0962,171.1549,171.0208,171.0208,6902.0
2019-10-23 15:00:00,203.99,203.99,203.8,203.92,28084.0,171.0375,171.0375,170.8782,170.9789,28084.0
2019-10-23 15:05:00,203.9,203.95,203.85,203.87,15877.0,170.9621,171.004,170.9202,170.9369,15877.0
2019-10-23 15:10:00,203.89,203.9,203.69,203.77,15447.0,170.9537,170.9621,170.786,170.8531,15447.0
2019-10-23 15:15:00,203.71,203.79,203.66,203.66,4787.0,170.8028,170.8699,170.7609,170.7609,4787.0
2019-10-23 15:20:00,203.69,203.7,203.48,203.5,10267.0,170.786,170.7944,170.6099,170.6267,10267.0
2019-10-23 15:25:00,203.51,203.52,203.36,203.41,11047.0,170.6351,170.6435,170.5093,170.5512,11047.0
2019-10-23 15:30:00,203.39,203.57,203.38,203.47,14979.0,170.5345,170.6854,170.5261,170.6015,14979.0
2019-10-23 15:35:00,203.47,203.62,203.47,203.49,15753.0,170.6015,170.7273,170.6015,170.6183,15753.0
2019-10-23 15:40:00,203.5,203.56,203.46,203.48,13131.0,170.6267,170.677,170.5932,170.6099,13131.0
2019-10-23 15:45:00,203.48,203.48,203.34,203.35,14291.0,170.6099,170.6099,170.4925,170.5009,14291.0
2019-10-23 15:50:00,203.34,203.4,203.14,203.15,26376.0,170.4925,170.5429,170.3249,170.3332,26376.0
2019-10-23 15:55:00,203.19,203.4,203.07,203.31,100168.0,170.3668,170.5429,170.2662,170.4674,100168.0
2019-10-24 09:30:00,203.62,204.3,203.3,203.34,37816.0,170.7273,171.2975,170.459,170.4925,37816.0
2019-10-24 09:35:00,203.23,203.23,201.91,202.09,16286.0,170.4003,170.4003,169.2936,169.4445,16286.0
2019-10-24 09:40:00,202.07,202.39,201.77,202.06,7477.0,169.4277,169.696,169.1762,169.4193,7477.0
2019-10-24 09:45:00,202.15,202.5,202.14,202.5,4538.0,169.4948,169.7882,169.4864,169.7882,4538.0
2019-10-24 09:50:00,202.86,203.1,202.84,202.89,8311.0,170.0901,170.2913,170.0733,170.1152,8311.0
2019-10-24 09:55:00,202.77,203.32,202.56,203.19,24077.0,170.0146,170.4758,169.8386,170.3668,24077.0
2019-10-24 10:00:00,203.2,203.24,202.52,202.8,12629.0,170.3752,170.4087,169.805,170.0398,12629.0
2019-10-24 10:05:00,202.75,203.07,202.59,202.81,12708.0,169.9979,170.2662,169.8637,170.0482,12708.0
2019-10-24 10:10:00,202.81,202.82,202.51,202.75,6966.0,170.0482,170.0565,169.7966,169.9979,6966.0
2019-10-24 10:15:00,202.85,202.87,202.52,202.61,5951.0,170.0817,170.0985,169.805,169.8805,5951.0
2019-10-24 10:20:00,202.69,202.77,202.64,202.69,4726.0,169.9476,170.0146,169.9056,169.9476,4726.0
2019-10-24 10:25:00,202.62,202.64,202.52,202.64,5952.0,169.8889,169.9056,169.805,169.9056,5952.0
2019-10-24 10:30:00,202.55,202.58,202.27,202.41,5776.0,169.8302,169.8553,169.5954,169.7128,5776.0
2019-10-24 10:35:00,202.49,202.53,202.26,202.44,7518.0,169.7799,169.8134,169.587,169.7379,7518.0
2019-10-24 10:40:00,202.48,202.66,202.48,202.59,3509.0,169.7715,169.9224,169.7715,169.8637,3509.0
2019-10-24 10:45:00,202.63,202.63,202.43,202.47,6833.0,169.8972,169.8972,169.7296,169.7631,6833.0
2019-10-24 10:50:00,202.47,202.52,202.34,202.35,3589.0,169.7631,169.805,169.6541,169.6625,3589.0
2019-10-24 10:55:00,202.32,202.35,202.2,202.33,5387.0,169.6373,169.6625,169.5367,169.6457,5387.0
2019-10-24 11:00:00,202.31,202.32,201.75,201.75,12339.0,169.6289,169.6373,169.1594,169.1594,12339.0
2019-10-24 11:05:00,201.75,201.78,201.69,201.73,11987.0,169.1594,169.1846,169.1091,169.1426,11987.0
2019-10-24 11:10:00,201.68,201.91,201.68,201.86,8168.0,169.1007,169.2936,169.1007,169.2516,8168.0
2019-10-24 11:15:00,201.88,202.02,201.83,201.96,10230.0,169.2684,169.3858,169.2265,169.3355,10230.0
2019-10-24 11:20:00,201.86,202.01,201.86,201.89,6756.0,169.2516,169.3774,169.2516,169.2768,6756.0
2019-10-24 11:25:00,201.84,202.24,201.78,202.19,9720.0,169.2349,169.5702,169.1846,169.5283,9720.0
2019-10-24 11:30:00,202.21,202.55,202.21,202.52,6405.0,169.5451,169.8302,169.5451,169.805,6405.0
2019-10-24 11:35:00,202.52,202.57,202.06,202.06,10275.0,169.805,169.8469,169.4193,169.4193,10275.0
2019-10-24 11:40:00,202.02,202.08,201.97,202.02,7061.0,169.3858,169.4361,169.3439,169.3858,7061.0
2019-10-24 11:45:00,202.0,202.18,201.89,202.13,9848.0,169.369,169.5199,169.2768,169.478,9848.0
2019-10-24 11:50:00,202.17,202.24,202.01,202.19,7489.0,169.5116,169.5702,169.3774,169.5283,7489.0
2019-10-24 11:55:00,202.15,202.26,202.1,202.17,4732.0,169.4948,169.587,169.4529,169.5116,4732.0
2019-10-24 12:00:00,202.22,202.28,202.16,202.16,4999.0,169.5535,169.6038,169.5032,169.5032,4999.0
2019-10-24 12:05:00,202.22,202.22,201.97,202.02,3722.0,169.5535,169.5535,169.3439,169.3858,3722.0
2019-10-24 12:10:00,202.05,202.05,201.82,201.95,6339.0,169.4109,169.4109,169.2181,169.3271,6339.0
2019-10-24 12:15:00,201.9,201.9,201.66,201.77,7129.0,169.2852,169.2852,169.0839,169.1762,7129.0
2019-10-24 12:20:00,201.77,201.85,201.71,201.82,5117.0,169.1762,169.2432,169.1259,169.2181,5117.0
2019-10-24 12:25:00,201.89,202.09,201.89,202.05,5558.0,169.2768,169.4445,169.2768,169.4109,5558.0
2019-10-24 12:30:00,202.07,202.18,202.06,202.14,7816.0,169.4277,169.5199,169.4193,169.4864,7816.0
2019-10-24 12:35:00,202.24,202.45,202.22,202.34,9788.0,169.5702,169.7463,169.5535,169.6541,9788.0
2019-10-24 12:40:00,202.33,202.5,202.33,202.38,15234.0,169.6457,169.7882,169.6457,169.6876,15234.0
2019-10-24 12:45:00,202.42,202.6,202.4,202.57,5752.0,169.7212,169.8721,169.7044,169.8469,5752.0
2019-10-24 12:50:00,202.59,202.59,202.34,202.4,6020.0,169.8637,169.8637,169.6541,169.7044,6020.0
2019-10-24 12:55:00,202.45,202.53,202.39,202.44,4955.0,169.7463,169.8134,169.696,169.7379,4955.0
2019-10-24 13:00:00,202.51,202.52,202.33,202.33,3609.0,169.7966,169.805,169.6457,169.6457,3609.0
2019-10-24 13:05:00,202.39,202.47,202.15,202.19,4410.0,169.696,169.7631,169.4948,169.5283,4410.0
2019-10-24 13:10:00,202.12,202.38,202.12,202.37,3937.0,169.4696,169.6876,169.4696,169.6792,3937.0
2019-10-24 13:15:00,202.33,202.37,202.23,202.37,4466.0,169.6457,169.6792,169.5619,169.6792,4466.0
2019-10-24 13:20:00,202.32,202.41,202.26,202.36,2703.0,169.6373,169.7128,169.587,169.6709,2703.0
2019-10-24 13:25:00,202.33,202.46,202.33,202.36,2676.0,169.6457,169.7547,169.6457,169.6709,2676.0
2019-10-24 13:30:00,202.38,202.4,202.23,202.28,10130.0,169.6876,169.7044,169.5619,169.6038,10130.0
2019-10-24 13:35:00,202.32,202.39,202.24,202.27,3409.0,169.6373,169.696,169.5702,169.5954,3409.0
2019-10-24 13:40:00,202.3,202.45,202.3,202.34,3039.0,169.6206,169.7463,169.6206,169.6541,3039.0
2019-10-24 13:45:00,202.31,202.35,202.29,202.32,5900.0,169.6289,169.6625,169.6122,169.6373,5900.0
2019-10-24 13:50:00,202.29,202.31,202.14,202.14,4968.0,169.6122,169.6289,169.4864,169.4864,4968.0
2019-10-24 13:55:00,202.14,202.16,201.93,201.99,7766.0,169.4864,169.5032,169.3103,169.3606,7766.0
2019-10-24 14:00:00,202.02,202.13,201.99,202.13,9551.0,169.3858,169.478,169.3606,169.478,9551.0
2019-10-24 14:05:00,202.14,202.21,201.99,201.99,5830.0,169.4864,169.5451,169.3606,169.3606,5830.0
2019-10-24 14:10:00,202.0,202.08,201.93,202.03,8613.0,169.369,169.4361,169.3103,169.3942,8613.0
2019-10-24 14:15:00,202.02,202.1,201.93,202.03,7627.0,169.3858,169.4529,169.3103,169.3942,7627.0
2019-10-24 14:20:00,202.06,202.26,202.05,202.26,5146.0,169.4193,169.587,169.4109,169.587,5146.0
2019-10-24 14:25:00,202.26,202.26,202.07,202.12,6123.0,169.587,169.587,169.4277,169.4696,6123.0
2019-10-24 14:30:00,202.14,202.26,202.12,202.22,5192.0,169.4864,169.587,169.4696,169.5535,5192.0
2019-10-24 14:35:00,202.26,202.26,202.1,202.19,4117.0,169.587,169.587,169.4529,169.5283,4117.0
2019-10-24 14:40:00,202.15,202.18,202.06,202.12,7467.0,169.4948,169.5199,169.4193,169.4696,7467.0
2019-10-24 14:45:00,202.13,202.13,201.91,201.98,5560.0,169.478,169.478,169.2936,169.3522,5560.0
2019-10-24 14:50:00,201.97,202.17,201.96,202.17,4146.0,169.3439,169.5116,169.3355,169.5116,4146.0
2019-10-24 14:55:00,202.22,202.32,202.15,202.22,6749.0,169.5535,169.6373,169.4948,169.5535,6749.0
2019-10-24 15:00:00,202.22,202.4,202.2,202.35,6761.0,169.5535,169.7044,169.5367,169.6625,6761.0
2019-10-24 15:05:00,202.35,202.61,202.32,202.54,6455.0,169.6625,169.8805,169.6373,169.8218,6455.0
2019-10-24 15:10:00,202.57,202.75,202.57,202.72,4224.0,169.8469,169.9979,169.8469,169.9727,4224.0
2019-10-24 15:15:00,202.69,202.7,202.61,202.68,7138.0,169.9476,169.9559,169.8805,169.9392,7138.0
2019-10-24 15:20:00,202.67,202.72,202.65,202.71,6895.0,169.9308,169.9727,169.914,169.9643,6895.0
2019-10-24 15:25:00,202.72,202.75,202.44,202.44,11751.0,169.9727,169.9979,169.7379,169.7379,11751.0
2019-10-24 15:30:00,202.48,202.82,202.47,202.73,6745.0,169.7715,170.0565,169.7631,169.9811,6745.0
2019-10-24 15:35:00,202.76,202.97,202.76,202.93,7594.0,170.0062,170.1823,170.0062,170.1488,7594.0
2019-10-24 15:40:00,202.95,202.95,202.68,202.78,8322.0,170.1655,170.1655,169.9392,170.023,8322.0
2019-10-24 15:45:00,202.72,202.93,202.71,202.82,9000.0,169.9727,170.1488,169.9643,170.0565,9000.0
2019-10-24 15:50:00,202.85,203.05,202.78,203.03,11182.0,170.0817,170.2494,170.023,170.2326,11182.0
2019-10-24 15:55:00,203.17,203.25,203.02,203.02,63251.0,170.35,170.4171,170.2242,170.2242,63251.0
2019-10-25 09:30:00,202.59,202.87,201.85,202.11,30545.0,169.8637,170.0985,169.2432,169.4612,30545.0
2019-10-25 09:35:00,202.02,202.35,201.75,202.3,9364.0,169.3858,169.6625,169.1594,169.6206,9364.0
2019-10-25 09:40:00,202.38,202.49,202.1,202.35,11135.0,169.6876,169.7799,169.4529,169.6625,11135.0
2019-10-25 09:45:00,202.38,202.44,202.03,202.21,9302.0,169.6876,169.7379,169.3942,169.5451,9302.0
2019-10-25 09:50:00,202.25,202.25,201.88,201.95,8796.0,169.5786,169.5786,169.2684,169.3271,8796.0
2019-10-25 09:55:00,201.85,202.02,201.66,201.9,6710.0,169.2432,169.3858,169.0839,169.2852,6710.0
2019-10-25 10:00:00,201.87,201.94,201.61,201.61,8526.0,169.26,169.3187,169.042,169.042,8526.0
2019-10-25 10:05:00,201.61,201.88,201.61,201.8,3992.0,169.042,169.2684,169.042,169.2013,3992.0
2019-10-25 10:10:00,201.87,202.1,201.77,201.77,9504.0,169.26,169.4529,169.1762,169.1762,9504.0
2019-10-25 10:15:00,201.73,201.88,201.66,201.79,3756.0,169.1426,169.2684,169.0839,169.1929,3756.0
2019-10-25 10:20:00,201.74,201.79,201.61,201.63,5271.0,169.151,169.1929,169.042,169.0588,5271.0
2019-10-25 10:25:00,201.65,201.96,201.65,201.84,6630.0,169.0756,169.3355,169.0756,169.2349,6630.0
2019-10-25 10:30:00,201.83,202.03,201.82,201.91,11506.0,169.2265,169.3942,169.2181,169.2936,11506.0
2019-10-25 10:35:00,201.88,202.05,201.73,201.84,9575.0,169.2684,169.4109,169.1426,169.2349,9575.0
2019-10-25 10:40:00,201.74,201.74,201.51,201.54,8292.0,169.151,169.151,168.9582,168.9833,8292.0
2019-10-25 10:45:00,201.56,202.07,201.55,202.02,14069.0,169.0001,169.4277,168.9917,169.3858,14069.0
2019-10-25 10:50:00,202.07,202.19,201.91,201.98,9454.0,169.4277,169.5283,169.2936,169.3522,9454.0
2019-10-25 10:55:00,202.01,202.11,201.98,202.03,8307.0,169.3774,169.4612,169.3522,169.3942,8307.0
2019-10-25 11:00:00,202.08,202.11,201.79,201.84,9278.0,169.4361,169.4612,169.1929,169.2349,9278.0
2019-10-25 11:05:00,201.87,202.02,201.84,201.95,13973.0,169.26,169.3858,169.2349,169.3271,13973.0
2019-10-25 11:10:00,201.97,202.39,201.89,202.39,11770.0,169.3439,169.696,169.2768,169.696,11770.0
2019-10-25 11:15:00,202.39,202.52,202.31,202.36,5054.0,169.696,169.805,169.6289,169.6709,5054.0
2019-10-25 11:20:00,202.39,202.91,202.37,202.89,13556.0,169.696,170.132,169.6792,170.1152,13556.0
2019-10-25 11:25:00,202.88,203.17,202.83,202.83,9136.0,170.1069,170.35,170.0649,170.0649,9136.0
2019-10-25 11:30:00,202.9,203.07,202.87,202.94,5403.0,170.1236,170.2662,170.0985,170.1572,5403.0
2019-10-25 11:35:00,202.95,202.98,202.63,202.75,6606.0,170.1655,170.1907,169.8972,169.9979,6606.0
2019-10-25 11:40:00,202.75,202.95,202.7,202.81,8992.0,169.9979,170.1655,169.9559,170.0482,8992.0
2019-10-25 11:45:00,202.76,202.76,202.57,202.63,5187.0,170.0062,170.0062,169.8469,169.8972,5187.0
2019-10-25 11:50:00,202.61,202.76,202.58,202.76,3705.0,169.8805,170.0062,169.8553,170.0062,3705.0
2019-10-25 11:55:00,202.72,202.72,202.45,202.49,5391.0,169.9727,169.9727,169.7463,169.7799,5391.0
2019-10-25 12:00:00,202.51,202.54,202.41,202.44,7690.0,169.7966,169.8218,169.7128,169.7379,7690.0
2019-10-25 12:05:00,202.39,202.47,202.33,202.43,5625.0,169.696,169.7631,169.6457,169.7296,5625.0
2019-10-25 12:10:00,202.46,202.86,202.46,202.83,8896.0,169.7547,170.0901,169.7547,170.0649,8896.0
2019-10-25 12:15:00,202.86,202.93,202.78,202.78,3561.0,170.0901,170.1488,170.023,170.023,3561.0
2019-10-25 12:20:00,202.83,202.88,202.82,202.85,5386.0,170.0649,170.1069,170.0565,170.0817,5386.0
2019-10-25 12:25:00,202.78,202.99,202.77,202.99,3042.0,170.023,170.1991,170.0146,170.1991,3042.0
2019-10-25 12:30:00,202.98,202.99,202.85,202.9,6235.0,170.1907,170.1991,170.0817,170.1236,6235.0
2019-10-25 12:35:00,202.92,202.99,202.83,202.83,4732.0,170.1404,170.1991,170.0649,170.0649,4732.0
2019-10-25 12:40:00,202.83,203.06,202.82,203.03,8455.0,170.0649,170.2578,170.0565,170.2326,8455.0
2019-10-25 12:45:00,203.02,203.15,203.02,203.07,3490.0,170.2242,170.3332,170.2242,170.2662,3490.0
2019-10-25 12:50:00,203.11,203.18,203.01,203.15,21074.0,170.2997,170.3584,170.2159,170.3332,21074.0
2019-10-25 12:55:00,203.18,203.26,203.14,203.26,5523.0,170.3584,170.4255,170.3249,170.4255,5523.0
2019-10-25 13:00:00,203.34,203.42,203.27,203.42,2722.0,170.4925,170.5596,170.4339,170.5596,2722.0
2019-10-25 13:05:00,203.44,203.44,203.33,203.38,4588.0,170.5764,170.5764,170.4842,170.5261,4588.0
2019-10-25 13:10:00,203.41,203.5,203.36,203.41,4960.0,170.5512,170.6267,170.5093,170.5512,4960.0
2019-10-25 13:15:00,203.42,203.44,203.16,203.34,12872.0,170.5596,170.5764,170.3416,170.4925,12872.0
2019-10-25 13:20:00,203.37,203.53,203.37,203.43,4381.0,170.5177,170.6519,170.5177,170.568,4381.0
2019-10-25 13:25:00,203.42,203.43,203.31,203.31,8859.0,170.5596,170.568,170.4674,170.4674,8859.0
2019-10-25 13:30:00,203.31,203.31,203.13,203.22,3247.0,170.4674,170.4674,170.3165,170.3919,3247.0
2019-10-25 13:35:00,203.25,203.51,203.22,203.45,7793.0,170.4171,170.6351,170.3919,170.5848,7793.0
2019-10-25 13:40:00,203.43,203.61,203.39,203.59,5230.0,170.568,170.7189,170.5345,170.7022,5230.0
2019-10-25 13:45:00,203.61,203.67,203.58,203.61,3912.0,170.7189,170.7692,170.6938,170.7189,3912.0
2019-10-25 13:50:00,203.6,203.61,203.52,203.61,6794.0,170.7105,170.7189,170.6435,170.7189,6794.0
2019-10-25 13:55:00,203.62,203.7,203.54,203.54,5987.0,170.7273,170.7944,170.6602,170.6602,5987.0
2019-10-25 14:00:00,203.53,203.71,203.44,203.49,5076.0,170.6519,170.8028,170.5764,170.6183,5076.0
2019-10-25 14:05:00,203.43,203.44,203.17,203.21,5590.0,170.568,170.5764,170.35,170.3835,5590.0
2019-10-25 14:10:00,203.16,203.32,203.13,203.24,5359.0,170.3416,170.4758,170.3165,170.4087,5359.0
2019-10-25 14:15:00,203.27,203.3,203.17,203.21,4109.0,170.4339,170.459,170.35,170.3835,4109.0
2019-10-25 14:20:00,203.18,203.25,203.09,203.19,4587.0,170.3584,170.4171,170.2829,170.3668,4587.0
2019-10-25 14:25:00,203.19,203.28,203.14,203.17,5579.0,170.3668,170.4422,170.3249,170.35,5579.0
2019-10-25 14:30:00,203.1,203.27,202.95,203.11,7364.0,170.2913,170.4339,170.1655,170.2997,7364.0
2019-10-25 14:35:00,203.11,203.28,203.01,203.27,6014.0,170.2997,170.4422,170.2159,170.4339,6014.0
2019-10-25 14:40:00,203.28,203.38,203.23,203.37,9018.0,170.4422,170.5261,170.4003,170.5177,9018.0
2019-10-25 14:45:00,203.35,203.47,203.31,203.4,4463.0,170.5009,170.6015,170.4674,170.5429,4463.0
2019-10-25 14:50:00,203.44,203.5,203.39,203.45,5970.0,170.5764,170.6267,170.5345,170.5848,5970.0
2019-10-25 14:55:00,203.42,203.46,203.21,203.21,8245.0,170.5596,170.5932,170.3835,170.3835,8245.0
2019-10-25 15:00:00,203.25,203.27,203.07,203.17,6212.0,170.4171,170.4339,170.2662,170.35,6212.0
2019-10-25 15:05:00,203.17,203.22,203.15,203.16,3712.0,170.35,170.3919,170.3332,170.3416,3712.0
2019-10-25 15:10:00,203.16,203.44,203.15,203.41,6230.0,170.3416,170.5764,170.3332,170.5512,6230.0
2019-10-25 15:15:00,203.41,203.41,203.2,203.21,8954.0,170.5512,170.5512,170.3752,170.3835,8954.0
2019-10-25 15:20:00,203.23,203.39,203.23,203.35,6368.0,170.4003,170.5345,170.4003,170.5009,6368.0
2019-10-25 15:25:00,203.33,203.46,203.26,203.42,16095.0,170.4842,170.5932,170.4255,170.5596,16095.0
2019-10-25 15:30:00,203.43,203.44,203.27,203.38,11967.0,170.568,170.5764,170.4339,170.5261,11967.0
2019-10-25 15:35:00,203.34,203.37,203.26,203.3,10276.0,170.4925,170.5177,170.4255,170.459,10276.0
2019-10-25 15:40:00,203.31,203.31,203.05,203.2,13135.0,170.4674,170.4674,170.2494,170.3752,13135.0
2019-10-25 15:45:00,203.22,203.24,202.97,202.97,16051.0,170.3919,170.4087,170.1823,170.1823,16051.0
2019-10-25 15:50:00,203.01,203.25,202.99,203.14,33623.0,170.2159,170.4171,170.1991,170.3249,33623.0
2019-10-25 15:55:00,203.15,203.18,202.93,203.05,92011.0,170.3332,170.3584,170.1488,170.2494,92011.0
2019-10-28 09:30:00,203.17,203.49,202.68,203.49,34121.0,170.35,170.6183,169.9392,170.6183,34121.0
2019-10-28 09:35:00,203.47,203.99,203.27,203.7,13327.0,170.6015,171.0375,170.4339,170.7944,13327.0
2019-10-28 09:40:00,203.7,204.44,203.62,204.12,6706.0,170.7944,171.4149,170.7273,171.1465,6706.0
2019-10-28 09:45:00,204.04,204.24,203.78,203.85,8641.0,171.0795,171.2472,170.8615,170.9202,8641.0
2019-10-28 09:50:00,203.75,204.17,203.68,203.86,5874.0,170.8363,171.1885,170.7776,170.9285,5874.0
2019-10-28 09:55:00,203.9,203.98,203.33,203.45,9245.0,170.9621,171.0292,170.4842,170.5848,9245.0
2019-10-28 10:00:00,203.38,203.61,203.14,203.15,9558.0,170.5261,170.7189,170.3249,170.3332,9558.0
2019-10-28 10:05:00,203.14,203.54,202.94,203.54,7667.0,170.3249,170.6602,170.1572,170.6602,7667.0
2019-10-28 10:10:00,203.52,203.56,203.24,203.35,21236.0,170.6435,170.677,170.4087,170.5009,21236.0
2019-10-28 10:15:00,203.41,203.5,203.32,203.49,6202.0,170.5512,170.6267,170.4758,170.6183,6202.0
2019-10-28 10:20:00,203.48,203.67,203.41,203.41,10909.0,170.6099,170.7692,170.5512,170.5512,10909.0
2019-10-28 10:25:00,203.47,203.97,203.47,203.97,9083.0,170.6015,171.0208,170.6015,171.0208,9083.0
2019-10-28 10:30:00,203.95,204.76,203.94,204.73,20026.0,171.004,171.6832,170.9956,171.658,20026.0
2019-10-28 10:35:00,204.73,204.99,204.2,204.26,51757.0,171.658,171.876,171.2136,171.2639,51757.0
2019-10-28 10:40:00,204.21,204.39,204.17,204.32,9510.0,171.222,171.3729,171.1885,171.3142,9510.0
2019-10-28 10:45:00,204.26,204.35,203.84,203.84,7490.0,171.2639,171.3394,170.9118,170.9118,7490.0
2019-10-28 10:50:00,203.84,204.02,203.7,203.78,10292.0,170.9118,171.0627,170.7944,170.8615,10292.0
2019-10-28 10:55:00,203.76,203.95,203.62,203.92,5806.0,170.8447,171.004,170.7273,170.9789,5806.0
2019-10-28 11:00:00,203.92,204.1,203.77,203.78,7256.0,170.9789,171.1298,170.8531,170.8615,7256.0
2019-10-28 11:05:00,203.81,204.06,203.64,204.02,7676.0,170.8866,171.0962,170.7441,171.0627,7676.0
2019-10-28 11:10:00,204.04,204.49,203.99,204.46,16748.0,171.0795,171.4568,171.0375,171.4316,16748.0
2019-10-28 11:15:00,204.38,204.6,204.3,204.58,6508.0,171.3645,171.549,171.2975,171.5322,6508.0
2019-10-28 11:20:00,204.6,204.65,204.48,204.52,10742.0,171.549,171.5909,171.4484,171.4819,10742.0
2019-10-28 11:25:00,204.54,204.67,204.43,204.67,16752.0,171.4987,171.6077,171.4065,171.6077,16752.0
2019-10-28 11:30:00,204.67,204.87,204.45,204.61,25888.0,171.6077,171.7754,171.4232,171.5574,25888.0
2019-10-28 11:35:00,204.6,204.61,204.46,204.54,8056.0,171.549,171.5574,171.4316,171.4987,8056.0
2019-10-28 11:40:00,204.53,204.72,204.44,204.66,10343.0,171.4903,171.6496,171.4149,171.5993,10343.0
2019-10-28 11:45:00,204.69,204.81,204.52,204.69,12676.0,171.6245,171.7251,171.4819,171.6245,12676.0
2019-10-28 11:50:00,204.7,204.7,204.55,204.61,6542.0,171.6329,171.6329,171.5071,171.5574,6542.0
2019-10-28 11:55:00,204.56,204.57,204.23,204.35,9921.0,171.5155,171.5239,171.2388,171.3394,9921.0
2019-10-28 12:00:00,204.38,204.39,204.14,204.33,13535.0,171.3645,171.3729,171.1633,171.3226,13535.0
2019-10-28 12:05:00,204.36,204.36,204.18,204.25,13542.0,171.3478,171.3478,171.1969,171.2555,13542.0
2019-10-28 12:10:00,204.27,204.49,204.26,204.34,13318.0,171.2723,171.4568,171.2639,171.331,13318.0
2019-10-28 12:15:00,204.34,204.34,204.21,204.28,4899.0,171.331,171.331,171.222,171.2807,4899.0
2019-10-28 12:20:00,204.27,204.3,204.07,204.1,6710.0,171.2723,171.2975,171.1046,171.1298,6710.0
2019-10-28 12:25:00,204.13,204.46,204.13,204.34,11183.0,171.1549,171.4316,171.1549,171.331,11183.0
2019-10-28 12:30:00,204.31,204.38,204.21,204.22,8504.0,171.3059,171.3645,171.222,171.2304,8504.0
2019-10-28 12:35:00,204.23,204.35,204.22,204.31,4941.0,171.2388,171.3394,171.2304,171.3059,4941.0
2019-10-28 12:40:00,204.34,204.53,204.31,204.48,6094.0,171.331,171.4903,171.3059,171.4484,6094.0
2019-10-28 12:45:00,204.46,204.66,204.46,204.64,3562.0,171.4316,171.5993,171.4316,171.5825,3562.0
2019-10-28 12:50:00,204.62,204.64,204.43,204.43,10463.0,171.5658,171.5825,171.4065,171.4065,10463.0
2019-10-28 12:55:00,204.37,204.4,204.25,204.28,5181.0,171.3562,171.3813,171.2555,171.2807,5181.0
2019-10-28 13:00:00,204.24,204.43,204.22,204.43,3282.0,171.2472,171.4065,171.2304,171.4065,3282.0
2019-10-28 13:05:00,204.4,204.47,204.33,204.33,7225.0,171.3813,171.44,171.3226,171.3226,7225.0
2019-10-28 13:10:00,204.31,204.5,204.28,204.5,4468.0,171.3059,171.4652,171.2807,171.4652,4468.0
2019-10-28 13:15:00,204.5,204.76,204.5,204.72,5016.0,171.4652,171.6832,171.4652,171.6496,5016.0
2019-10-28 13:20:00,204.72,204.73,204.63,204.68,5765.0,171.6496,171.658,171.5742,171.6161,5765.0
2019-10-28 13:25:00,204.65,204.89,204.62,204.84,10572.0,171.5909,171.7922,171.5658,171.7502,10572.0
2019-10-28 13:30:00,204.8,204.81,204.69,204.79,6816.0,171.7167,171.7251,171.6245,171.7083,6816.0
2019-10-28 13:35:00,204.8,204.8,204.71,204.74,6366.0,171.7167,171.7167,171.6412,171.6664,6366.0
2019-10-28 13:40:00,204.71,204.8,204.7,204.79,9779.0,171.6412,171.7167,171.6329,171.7083,9779.0
2019-10-28 13:45:00,204.8,204.96,204.75,204.96,6962.0,171.7167,171.8509,171.6748,171.8509,6962.0
2019-10-28 13:50:00,204.96,204.97,204.79,204.8,7885.0,171.8509,171.8592,171.7083,171.7167,7885.0
2019-10-28 13:55:00,204.81,204.88,204.74,204.86,9679.0,171.7251,171.7838,171.6664,171.767,9679.0
2019-10-28 14:00:00,204.87,204.98,204.84,204.88,7806.0,171.7754,171.8676,171.7502,171.7838,7806.0
2019-10-28 14:05:00,204.9,205.01,204.9,204.96,12538.0,171.8005,171.8928,171.8005,171.8509,12538.0
2019-10-28 14:10:00,205.0,205.08,204.92,204.92,19761.0,171.8844,171.9515,171.8173,171.8173,19761.0
2019-10-28 14:15:00,204.98,205.03,204.96,205.02,6828.0,171.8676,171.9095,171.8509,171.9012,6828.0
2019-10-28 14:20:00,205.02,205.36,204.98,205.22,42878.0,171.9012,172.1862,171.8676,172.0689,42878.0
2019-10-28 14:25:00,205.22,205.5,205.14,205.48,53081.0,172.0689,172.3036,172.0018,172.2869,53081.0
2019-10-28 14:30:00,205.49,205.61,205.24,205.28,16329.0,172.2952,172.3959,172.0856,172.1192,16329.0
2019-10-28 14:35:00,205.31,205.34,205.2,205.31,6487.0,172.1443,172.1695,172.0521,172.1443,6487.0
2019-10-28 14:40:00,205.26,205.37,205.22,205.36,5868.0,172.1024,172.1946,172.0689,172.1862,5868.0
2019-10-28 14:45:00,205.38,205.49,205.35,205.43,7932.0,172.203,172.2952,172.1779,172.2449,7932.0
2019-10-28 14:50:00,205.41,205.5,205.33,205.5,7732.0,172.2282,172.3036,172.1611,172.3036,7732.0
2019-10-28 14:55:00,205.52,205.72,205.51,205.54,13699.0,172.3204,172.4881,172.312,172.3372,13699.0
2019-10-28 15:00:00,205.56,205.99,205.36,205.39,69404.0,172.3539,172.7145,172.1862,172.2114,69404.0
2019-10-28 15:05:00,205.38,205.44,205.3,205.32,9950.0,172.203,172.2533,172.1359,172.1527,9950.0
2019-10-28 15:10:00,205.34,205.36,205.27,205.3,7094.0,172.1695,172.1862,172.1108,172.1359,7094.0
2019-10-28 15:15:00,205.3,205.3,205.14,205.14,11298.0,172.1359,172.1359,172.0018,172.0018,11298.0
2019-10-28 15:20:00,205.15,205.2,205.08,205.15,9754.0,172.0102,172.0521,171.9515,172.0102,9754.0
2019-10-28 15:25:00,205.17,205.22,205.12,205.15,10440.0,172.0269,172.0689,171.985,172.0102,10440.0
2019-10-28 15:30:00,205.16,205.23,205.09,205.15,10919.0,172.0185,172.0772,171.9599,172.0102,10919.0
2019-10-28 15:35:00,205.13,205.26,205.07,205.23,15476.0,171.9934,172.1024,171.9431,172.0772,15476.0
2019-10-28 15:40:00,205.21,205.21,204.96,205.0,16812.0,172.0605,172.0605,171.8509,171.8844,16812.0
2019-10-28 15:45:00,205.0,205.12,204.89,205.09,20856.0,171.8844,171.985,171.7922,171.9599,20856.0
2019-10-28 15:50:00,205.04,205.09,204.85,204.91,42768.0,171.9179,171.9599,171.7586,171.8089,42768.0
2019-10-28 15:55:00,204.91,205.14,204.87,205.05,64267.0,171.8089,172.0018,171.7754,171.9263,64267.0
2019-10-29 09:30:00,205.26,205.81,205.17,205.59,33584.0,172.1024,172.5635,172.0269,172.3791,33584.0
2019-10-29 09:35:00,205.47,205.97,205.21,205.74,54947.0,172.2785,172.6977,172.0605,172.5049,54947.0
2019-10-29 09:40:00,205.8,205.81,204.92,205.05,63512.0,172.5552,172.5635,171.8173,171.9263,63512.0
2019-10-29 09:45:00,205.1,206.4,204.9,206.25,46783.0,171.9682,173.0582,171.8005,172.9325,46783.0
2019-10-29 09:50:00,206.29,206.45,206.12,206.25,18325.0,172.966,173.1002,172.8235,172.9325,18325.0
2019-10-29 09:55:00,206.16,206.33,205.91,206.13,34101.0,172.857,172.9995,172.6474,172.8319,34101.0
2019-10-29 10:00:00,206.17,206.5,206.11,206.2,23021.0,172.8654,173.1421,172.8151,172.8905,23021.0
2019-10-29 10:05:00,206.23,206.57,206.17,206.51,25607.0,172.9157,173.2008,172.8654,173.1505,25607.0
2019-10-29 10:10:00,206.53,206.71,206.35,206.63,33842.0,173.1672,173.3182,173.0163,173.2511,33842.0
2019-10-29 10:15:00,206.62,206.75,206.17,206.17,28449.0,173.2427,173.3517,172.8654,172.8654,28449.0
2019-10-29 10:20:00,206.2,206.28,206.05,206.16,14184.0,172.8905,172.9576,172.7648,172.857,14184.0
2019-10-29 10:25:00,206.19,206.55,206.19,206.41,20807.0,172.8822,173.184,172.8822,173.0666,20807.0
2019-10-29 10:30:00,206.41,206.57,206.3,206.52,28625.0,173.0666,173.2008,172.9744,173.1589,28625.0
2019-10-29 10:35:00,206.46,206.64,206.11,206.11,25304.0,173.1085,173.2595,172.8151,172.8151,25304.0
2019-10-29 10:40:00,206.1,206.56,206.09,206.55,16944.0,172.8067,173.1924,172.7983,173.184,16944.0
2019-10-29 10:45:00,206.52,206.6,206.27,206.51,21667.0,173.1589,173.2259,172.9492,173.1505,21667.0
2019-10-29 10:50:00,206.49,207.26,206.44,207.26,47093.0,173.1337,173.7793,173.0918,173.7793,47093.0
2019-10-29 10:55:00,207.26,207.55,206.76,206.76,149328.0,173.7793,174.0225,173.3601,173.3601,149328.0
2019-10-29 11:00:00,206.76,207.0,206.7,206.89,21840.0,173.3601,173.5613,173.3098,173.4691,21840.0
2019-10-29 11:05:00,206.95,206.97,206.72,206.87,12734.0,173.5194,173.5362,173.3265,173.4523,12734.0
2019-10-29 11:10:00,206.91,207.29,206.76,207.03,20901.0,173.4859,173.8045,173.3601,173.5865,20901.0
2019-10-29 11:15:00,207.07,207.87,206.99,207.84,27139.0,173.62,174.2908,173.5529,174.2656,27139.0
2019-10-29 11:20:00,207.89,208.19,207.75,208.18,29277.0,174.3075,174.5591,174.1902,174.5507,29277.0
2019-10-29 11:25:00,208.19,208.75,208.12,208.75,45730.0,174.5591,175.0286,174.5004,175.0286,45730.0
2019-10-29 11:30:00,208.78,209.17,208.59,209.17,65307.0,175.0538,175.3808,174.8945,175.3808,65307.0
2019-10-29 11:35:00,209.17,209.29,209.02,209.26,68414.0,175.3808,175.4814,175.255,175.4562,68414.0
2019-10-29 11:40:00,209.27,209.38,208.92,208.95,27649.0,175.4646,175.5569,175.1712,175.1963,27649.0
2019-10-29 11:45:00,208.98,209.06,208.93,208.96,33697.0,175.2215,175.2885,175.1795,175.2047,33697.0
2019-10-29 11:50:00,208.95,209.3,208.76,209.03,81567.0,175.1963,175.4898,175.037,175.2634,81567.0
2019-10-29 11:55:00,209.02,209.37,208.87,209.17,21690.0,175.255,175.5485,175.1292,175.3808,21690.0
2019-10-29 12:00:00,209.01,209.11,208.69,208.71,21574.0,175.2466,175.3305,174.9783,174.9951,21574.0
2019-10-29 12:05:00,208.7,209.52,208.69,209.52,19549.0,174.9867,175.6742,174.9783,175.6742,19549.0
2019-10-29 12:10:00,209.52,209.89,209.27,209.49,73032.0,175.6742,175.9845,175.4646,175.6491,73032.0
2019-10-29 12:15:00,209.47,209.57,208.84,208.87,45531.0,175.6323,175.7162,175.1041,175.1292,45531.0
2019-10-29 12:20:00,208.83,209.29,208.83,209.29,18413.0,175.0957,175.4814,175.0957,175.4814,18413.0
2019-10-29 12:25:00,209.28,209.9,209.2,209.69,57710.0,175.473,175.9928,175.4059,175.8168,57710.0
2019-10-29 12:30:00,209.69,209.74,209.14,209.14,22640.0,175.8168,175.8587,175.3556,175.3556,22640.0
2019-10-29 12:35:00,209.17,209.52,209.03,209.48,9834.0,175.3808,175.6742,175.2634,175.6407,9834.0
2019-10-29 12:40:00,209.48,209.7,209.38,209.62,17005.0,175.6407,175.8252,175.5569,175.7581,17005.0
2019-10-29 12:45:00,209.62,209.69,209.46,209.51,11481.0,175.7581,175.8168,175.6239,175.6659,11481.0
2019-10-29 12:50:00,209.46,209.69,209.31,209.68,8746.0,175.6239,175.8168,175.4982,175.8084,8746.0
2019-10-29 12:55:00,209.66,209.84,209.65,209.84,7168.0,175.7916,175.9425,175.7832,175.9425,7168.0
2019-10-29 13:00:00,209.85,210.12,209.78,209.98,62253.0,175.9509,176.1773,175.8922,176.0599,62253.0
2019-10-29 13:05:00,209.95,211.19,209.76,210.74,84891.0,176.0348,177.0745,175.8755,176.6972,84891.0
2019-10-29 13:10:00,210.74,210.74,210.04,210.12,70482.0,176.6972,176.6972,176.1102,176.1773,70482.0
2019-10-29 13:15:00,210.11,210.12,209.89,210.07,12971.0,176.1689,176.1773,175.9845,176.1354,12971.0
2019-10-29 13:20:00,210.08,210.1,209.82,209.9,12226.0,176.1438,176.1605,175.9258,175.9928,12226.0
2019-10-29 13:25:00,209.9,210.0,209.83,209.96,13119.0,175.9928,176.0767,175.9342,176.0432,13119.0
2019-10-29 13:30:00,210.0,210.6,209.96,210.51,18071.0,176.0767,176.5798,176.0432,176.5043,18071.0
2019-10-29 13:35:00,210.53,210.65,210.49,210.63,13573.0,176.5211,176.6217,176.4875,176.6049,13573.0
2019-10-29 13:40:00,210.62,210.78,210.59,210.75,23145.0,176.5965,176.7307,176.5714,176.7055,23145.0
2019-10-29 13:45:00,210.74,210.74,210.45,210.51,16522.0,176.6972,176.6972,176.454,176.5043,16522.0
2019-10-29 13:50:00,210.48,210.68,210.42,210.68,13313.0,176.4792,176.6468,176.4288,176.6468,13313.0
2019-10-29 13:55:00,210.66,210.85,210.66,210.74,10726.0,176.6301,176.7894,176.6301,176.6972,10726.0
2019-10-29 14:00:00,210.75,210.75,210.12,210.27,35039.0,176.7055,176.7055,176.1773,176.3031,35039.0
2019-10-29 14:05:00,210.33,210.79,210.33,210.79,28173.0,176.3534,176.7391,176.3534,176.7391,28173.0
2019-10-29 14:10:00,210.81,211.22,210.77,211.22,47853.0,176.7558,177.0996,176.7223,177.0996,47853.0
2019-10-29 14:15:00,211.19,211.25,210.7,210.86,40087.0,177.0745,177.1248,176.6636,176.7978,40087.0
2019-10-29 14:20:00,210.85,210.86,210.36,210.48,24967.0,176.7894,176.7978,176.3785,176.4792,24967.0
2019-10-29 14:25:00,210.48,210.54,210.3,210.49,21758.0,176.4792,176.5295,176.3282,176.4875,21758.0
2019-10-29 14:30:00,210.51,210.67,210.47,210.49,26208.0,176.5043,176.6385,176.4708,176.4875,26208.0
2019-10-29 14:35:00,210.51,210.57,209.83,210.18,36862.0,176.5043,176.5546,175.9342,176.2276,36862.0
2019-10-29 14:40:00,210.18,210.27,210.05,210.05,16816.0,176.2276,176.3031,176.1186,176.1186,16816.0
2019-10-29 14:45:00,210.04,210.38,209.96,210.05,77676.0,176.1102,176.3953,176.0432,176.1186,77676.0
2019-10-29 14:50:00,210.04,210.06,209.46,209.56,73140.0,176.1102,176.127,175.6239,175.7078,73140.0
2019-10-29 14:55:00,209.58,209.79,209.43,209.67,19675.0,175.7245,175.9006,175.5988,175.8,19675.0
2019-10-29 15:00:00,209.68,209.99,209.35,209.4,57828.0,175.8084,176.0683,175.5317,175.5736,57828.0
2019-10-29 15:05:00,209.44,209.49,208.96,209.02,84353.0,175.6072,175.6491,175.2047,175.255,84353.0
2019-10-29 15:10:00,209.03,209.37,209.03,209.37,16228.0,175.2634,175.5485,175.2634,175.5485,16228.0
2019-10-29 15:15:00,209.4,209.58,209.36,209.58,61286.0,175.5736,175.7245,175.5401,175.7245,61286.0
2019-10-29 15:20:00,209.59,209.94,209.26,209.92,95141.0,175.7329,176.0264,175.4562,176.0096,95141.0
2019-10-29 15:25:00,209.89,209.97,209.81,209.81,24107.0,175.9845,176.0515,175.9174,175.9174,24107.0
2019-10-29 15:30:00,209.85,210.0,209.31,209.34,100309.0,175.9509,176.0767,175.4982,175.5233,100309.0
2019-10-29 15:35:00,209.31,209.33,208.56,208.62,137824.0,175.4982,175.5149,174.8693,174.9196,137824.0
2019-10-29 15:40:00,208.59,209.22,208.56,208.71,87564.0,174.8945,175.4227,174.8693,174.9951,87564.0
2019-10-29 15:45:00,208.71,208.89,208.58,208.81,40073.0,174.9951,175.146,174.8861,175.0789,40073.0
2019-10-29 15:50:00,208.87,209.4,208.76,208.88,159286.0,175.1292,175.5736,175.037,175.1376,159286.0
2019-10-29 15:55:00,208.9,209.01,208.85,209.0,107338.0,175.1544,175.2466,175.1125,175.2382,107338.0
2019-10-30 09:30:00,206.35,207.75,204.16,207.14,176736.0,173.0163,174.1902,171.1801,173.6787,176736.0
2019-10-30 09:35:00,206.75,207.11,205.64,206.55,62124.0,173.3517,173.6535,172.421,173.184,62124.0
2019-10-30 09:40:00,206.45,206.62,205.78,205.91,42132.0,173.1002,173.2427,172.5384,172.6474,42132.0
2019-10-30 09:45:00,206.0,206.08,205.0,205.75,70982.0,172.7229,172.7899,171.8844,172.5132,70982.0
2019-10-30 09:50:00,205.75,206.03,205.55,205.87,25328.0,172.5132,172.748,172.3455,172.6139,25328.0
2019-10-30 09:55:00,205.89,206.01,205.07,205.46,28911.0,172.6306,172.7312,171.9431,172.2701,28911.0
2019-10-30 10:00:00,205.47,206.43,205.46,206.32,99918.0,172.2785,173.0834,172.2701,172.9912,99918.0
2019-10-30 10:05:00,206.37,207.2,206.25,206.28,35766.0,173.0331,173.729,172.9325,172.9576,35766.0
2019-10-30 10:10:00,206.28,206.53,205.93,206.15,46404.0,172.9576,173.1672,172.6642,172.8486,46404.0
2019-10-30 10:15:00,206.17,206.29,204.87,205.06,39910.0,172.8654,172.966,171.7754,171.9347,39910.0
2019-10-30 10:20:00,205.06,205.39,204.75,204.99,27773.0,171.9347,172.2114,171.6748,171.876,27773.0
2019-10-30 10:25:00,205.0,205.7,205.0,205.62,23470.0,171.8844,172.4713,171.8844,172.4042,23470.0
2019-10-30 10:30:00,205.78,206.14,205.64,205.68,31250.0,172.5384,172.8402,172.421,172.4545,31250.0
2019-10-30 10:35:00,205.7,205.89,205.46,205.79,29968.0,172.4713,172.6306,172.2701,172.5468,29968.0
2019-10-30 10:40:00,205.85,206.04,205.73,206.03,27055.0,172.5971,172.7564,172.4965,172.748,27055.0
2019-10-30 10:45:00,206.03,206.4,205.79,206.18,27259.0,172.748,173.0582,172.5468,172.8738,27259.0
2019-10-30 10:50:00,206.19,206.46,206.0,206.12,31104.0,172.8822,173.1085,172.7229,172.8235,31104.0
2019-10-30 10:55:00,206.06,206.15,205.9,206.0,25948.0,172.7732,172.8486,172.639,172.7229,25948.0
2019-10-30 11:00:00,206.0,206.33,205.92,206.17,17484.0,172.7229,172.9995,172.6558,172.8654,17484.0
2019-10-30 11:05:00,206.14,206.56,206.1,206.43,34155.0,172.8402,173.1924,172.8067,173.0834,34155.0
2019-10-30 11:10:00,206.45,206.93,206.42,206.93,34947.0,173.1002,173.5026,173.075,173.5026,34947.0
2019-10-30 11:15:00,206.93,207.08,206.8,207.01,29557.0,173.5026,173.6284,173.3936,173.5697,29557.0
2019-10-30 11:20:00,207.05,208.04,206.92,207.73,81937.0,173.6032,174.4333,173.4942,174.1734,81937.0
2019-10-30 11:25:00,207.73,208.24,207.58,208.19,50299.0,174.1734,174.601,174.0476,174.5591,50299.0
2019-10-30 11:30:00,208.28,209.85,208.28,209.75,103426.0,174.6345,175.9509,174.6345,175.8671,103426.0
2019-10-30 11:35:00,209.77,210.04,208.87,209.17,78535.0,175.8839,176.1102,175.1292,175.3808,78535.0
2019-10-30 11:40:00,209.18,209.24,208.3,208.6,22362.0,175.3892,175.4395,174.6513,174.9029,22362.0
2019-10-30 11:45:00,208.54,208.62,207.8,208.62,23892.0,174.8525,174.9196,174.2321,174.9196,23892.0
2019-10-30 11:50:00,208.59,208.6,207.94,208.09,17149.0,174.8945,174.9029,174.3495,174.4752,17149.0
2019-10-30 11:55:00,208.2,208.58,207.96,208.53,13810.0,174.5675,174.8861,174.3662,174.8442,13810.0
2019-10-30 12:00:00,208.47,208.75,208.37,208.66,12271.0,174.7939,175.0286,174.71,174.9532,12271.0
2019-10-30 12:05:00,208.69,208.89,208.44,208.89,16306.0,174.9783,175.146,174.7687,175.146,16306.0
2019-10-30 12:10:00,208.88,209.37,208.88,209.09,17446.0,175.1376,175.5485,175.1376,175.3137,17446.0
2019-10-30 12:15:00,209.09,209.7,208.78,209.64,20805.0,175.3137,175.8252,175.0538,175.7749,20805.0
2019-10-30 12:20:00,209.64,209.83,209.37,209.51,18425.0,175.7749,175.9342,175.5485,175.6659,18425.0
2019-10-30 12:25:00,209.53,209.66,209.11,209.2,15833.0,175.6826,175.7916,175.3305,175.4059,15833.0
2019-10-30 12:30:00,209.24,209.69,209.24,209.69,22183.0,175.4395,175.8168,175.4395,175.8168,22183.0
2019-10-30 12:35:00,209.67,209.67,209.41,209.6,9182.0,175.8,175.8,175.582,175.7413,9182.0
2019-10-30 12:40:00,209.59,209.77,209.58,209.75,13402.0,175.7329,175.8839,175.7245,175.8671,13402.0
2019-10-30 12:45:00,209.75,209.83,209.31,209.37,14686.0,175.8671,175.9342,175.4982,175.5485,14686.0
2019-10-30 12:50:00,209.35,209.46,209.31,209.45,8986.0,175.5317,175.6239,175.4982,175.6155,8986.0
2019-10-30 12:55:00,209.44,209.62,209.42,209.52,8899.0,175.6072,175.7581,175.5904,175.6742,8899.0
2019-10-30 13:00:00,209.58,209.65,209.34,209.44,16990.0,175.7245,175.7832,175.5233,175.6072,16990.0
2019-10-30 13:05:00,209.45,209.77,209.13,209.24,22153.0,175.6155,175.8839,175.3472,175.4395,22153.0
2019-10-30 13:10:00,209.24,209.46,208.97,209.42,12060.0,175.4395,175.6239,175.2131,175.5904,12060.0
2019-10-30 13:15:00,209.45,209.77,209.43,209.76,7271.0,175.6155,175.8839,175.5988,175.8755,7271.0
2019-10-30 13:20:00,209.72,209.83,209.68,209.81,7800.0,175.8419,175.9342,175.8084,175.9174,7800.0
2019-10-30 13:25:00,209.83,209.86,209.66,209.7,15123.0,175.9342,175.9593,175.7916,175.8252,15123.0
2019-10-30 13:30:00,209.68,209.93,209.65,209.92,10830.0,175.8084,176.018,175.7832,176.0096,10830.0
2019-10-30 13:35:00,209.91,209.95,209.68,209.75,17299.0,176.0012,176.0348,175.8084,175.8671,17299.0
2019-10-30 13:40:00,209.74,209.9,209.68,209.89,10513.0,175.8587,175.9928,175.8084,175.9845,10513.0
2019-10-30 13:45:00,209.89,210.15,209.81,210.15,47524.0,175.9845,176.2025,175.9174,176.2025,47524.0
2019-10-30 13:50:00,210.14,210.14,209.8,209.91,10482.0,176.1941,176.1941,175.909,176.0012,10482.0
2019-10-30 13:55:00,209.92,210.0,209.83,209.88,12003.0,176.0096,176.0767,175.9342,175.9761,12003.0
2019-10-30 14:00:00,209.71,209.96,209.58,209.88,11854.0,175.8335,176.0432,175.7245,175.9761,11854.0
2019-10-30 14:05:00,209.83,209.97,209.77,209.86,11998.0,175.9342,176.0515,175.8839,175.9593,11998.0
2019-10-30 14:10:00,209.9,210.06,209.84,210.03,35086.0,175.9928,176.127,175.9425,176.1018,35086.0
2019-10-30 14:15:00,210.06,210.37,210.06,210.31,15335.0,176.127,176.3869,176.127,176.3366,15335.0
2019-10-30 14:20:00,210.27,210.37,209.99,210.08,17200.0,176.3031,176.3869,176.0683,176.1438,17200.0
2019-10-30 14:25:00,210.09,210.09,209.71,209.86,9608.0,176.1522,176.1522,175.8335,175.9593,9608.0
2019-10-30 14:30:00,209.88,209.88,209.53,209.54,15606.0,175.9761,175.9761,175.6826,175.691,15606.0
2019-10-30 14:35:00,209.55,209.82,209.43,209.59,22216.0,175.6994,175.9258,175.5988,175.7329,22216.0
2019-10-30 14:40:00,209.64,210.06,209.62,210.06,16038.0,175.7749,176.127,175.7581,176.127,16038.0
2019-10-30 14:45:00,210.04,210.33,209.95,210.2,57260.0,176.1102,176.3534,176.0348,176.2444,57260.0
2019-10-30 14:50:00,210.27,210.64,210.2,210.46,27826.0,176.3031,176.6133,176.2444,176.4624,27826.0
2019-10-30 14:55:00,210.48,210.67,210.37,210.41,126783.0,176.4792,176.6385,176.3869,176.4205,126783.0
2019-10-30 15:00:00,210.44,210.66,210.06,210.29,39249.0,176.4456,176.6301,176.127,176.3198,39249.0
2019-10-30 15:05:00,210.29,210.36,209.77,209.77,120719.0,176.3198,176.3785,175.8839,175.8839,120719.0
2019-10-30 15:10:00,209.8,209.9,209.5,209.55,20680.0,175.909,175.9928,175.6575,175.6994,20680.0
2019-10-30 15:15:00,209.59,209.87,209.57,209.77,14002.0,175.7329,175.9677,175.7162,175.8839,14002.0
2019-10-30 15:20:00,209.8,210.16,209.72,210.04,19933.0,175.909,176.2108,175.8419,176.1102,19933.0
2019-10-30 15:25:00,210.13,210.21,209.85,210.06,15223.0,176.1857,176.2528,175.9509,176.127,15223.0
2019-10-30 15:30:00,210.05,210.2,209.99,210.02,121831.0,176.1186,176.2444,176.0683,176.0935,121831.0
2019-10-30 15:35:00,210.01,210.5,210.01,210.41,46805.0,176.0851,176.4959,176.0851,176.4205,46805.0
2019-10-30 15:40:00,210.38,210.51,210.33,210.36,26807.0,176.3953,176.5043,176.3534,176.3785,26807.0
2019-10-30 15:45:00,210.36,210.92,210.36,210.85,43218.0,176.3785,176.8481,176.3785,176.7894,43218.0
2019-10-30 15:50:00,210.87,211.0,210.63,210.8,84845.0,176.8062,176.9152,176.6049,176.7475,84845.0
2019-10-30 15:55:00,210.8,211.0,210.61,210.88,136293.0,176.7475,176.9152,176.5882,176.8145,136293.0
2019-10-31 09:30:00,210.1,211.31,210.01,210.31,86067.0,176.1605,177.1751,176.0851,176.3366,86067.0
2019-10-31 09:35:00,210.23,210.28,209.6,209.9,42177.0,176.2695,176.3115,175.7413,175.9928,42177.0
2019-10-31 09:40:00,209.79,210.77,209.78,210.76,23322.0,175.9006,176.7223,175.8922,176.7139,23322.0
2019-10-31 09:45:00,210.65,211.17,210.4,210.81,14991.0,176.6217,177.0577,176.4121,176.7558,14991.0
2019-10-31 09:50:00,210.78,211.94,210.73,211.82,28723.0,176.7307,177.7033,176.6888,177.6027,28723.0
2019-10-31 09:55:00,211.87,213.67,211.87,213.49,73460.0,177.6446,179.1538,177.6446,179.0029,73460.0
2019-10-31 10:00:00,213.46,213.49,212.09,213.02,40180.0,178.9778,179.0029,177.8291,178.6088,40180.0
2019-10-31 10:05:00,213.03,213.48,212.77,212.99,41895.0,178.6172,178.9945,178.3992,178.5837,41895.0
2019-10-31 10:10:00,212.94,213.15,212.79,212.99,41247.0,178.5418,178.7178,178.416,178.5837,41247.0
2019-10-31 10:15:00,212.94,213.08,212.39,212.52,26093.0,178.5418,178.6592,178.0806,178.1896,26093.0
2019-10-31 10:20:00,212.54,212.77,212.49,212.61,16365.0,178.2064,178.3992,178.1645,178.2651,16365.0
2019-10-31 10:25:00,212.62,212.83,212.35,212.66,21876.0,178.2735,178.4495,178.0471,178.307,21876.0
2019-10-31 10:30:00,212.74,212.75,212.39,212.56,13345.0,178.3741,178.3825,178.0806,178.2232,13345.0
2019-10-31 10:35:00,212.48,212.65,212.21,212.6,28992.0,178.1561,178.2986,177.9297,178.2567,28992.0
2019-10-31 10:40:00,212.57,212.69,212.02,212.02,49111.0,178.2315,178.3322,177.7704,177.7704,49111.0
2019-10-31 10:45:00,212.07,212.21,211.7,211.7,42960.0,177.8123,177.9297,177.5021,177.5021,42960.0
2019-10-31 10:50:00,211.7,212.23,211.53,212.23,13887.0,177.5021,177.9465,177.3595,177.9465,13887.0
2019-10-31 10:55:00,212.22,212.65,212.14,212.6,16976.0,177.9381,178.2986,177.871,178.2567,16976.0
2019-10-31 11:00:00,212.68,213.29,212.59,213.0,34770.0,178.3238,178.8352,178.2483,178.5921,34770.0
2019-10-31 11:05:00,213.01,213.29,213.0,213.26,21755.0,178.6005,178.8352,178.5921,178.8101,21755.0
2019-10-31 11:10:00,213.26,213.46,213.21,213.41,15083.0,178.8101,178.9778,178.7682,178.9358,15083.0
2019-10-31 11:15:00,213.44,213.5,213.29,213.36,29294.0,178.961,179.0113,178.8352,178.8939,29294.0
2019-10-31 11:20:00,213.37,213.48,213.29,213.42,13699.0,178.9023,178.9945,178.8352,178.9442,13699.0
2019-10-31 11:25:00,213.41,213.46,212.93,213.14,21505.0,178.9358,178.9778,178.5334,178.7095,21505.0
2019-10-31 11:30:00,213.12,213.18,212.75,212.93,48949.0,178.6927,178.743,178.3825,178.5334,48949.0
2019-10-31 11:35:00,212.92,213.49,212.91,213.45,19945.0,178.525,179.0029,178.5166,178.9694,19945.0
2019-10-31 11:40:00,213.43,213.56,213.3,213.47,38168.0,178.9526,179.0616,178.8436,178.9862,38168.0
2019-10-31 11:45:00,213.43,213.6,213.3,213.45,13919.0,178.9526,179.0952,178.8436,178.9694,13919.0
2019-10-31 11:50:00,213.39,213.59,213.39,213.59,19192.0,178.9191,179.0868,178.9191,179.0868,19192.0
2019-10-31 11:55:00,213.57,213.64,213.43,213.44,17386.0,179.07,179.1287,178.9526,178.961,17386.0
2019-10-31 12:00:00,213.46,213.58,213.23,213.3,30422.0,178.9778,179.0784,178.7849,178.8436,30422.0
2019-10-31 12:05:00,213.32,213.36,212.74,213.36,32535.0,178.8604,178.8939,178.3741,178.8939,32535.0
2019-10-31 12:10:00,213.3,213.35,212.52,212.55,49596.0,178.8436,178.8855,178.1896,178.2148,49596.0
2019-10-31 12:15:00,212.53,212.63,212.31,212.34,12806.0,178.198,178.2818,178.0135,178.0387,12806.0
2019-10-31 12:20:00,212.32,212.57,212.31,212.49,9036.0,178.0219,178.2315,178.0135,178.1645,9036.0
2019-10-31 12:25:00,212.59,212.64,212.47,212.49,6962.0,178.2483,178.2902,178.1477,178.1645,6962.0
2019-10-31 12:30:00,212.5,212.52,211.91,211.91,24992.0,178.1728,178.1896,177.6782,177.6782,24992.0
2019-10-31 12:35:00,211.96,212.1,211.84,211.88,8277.0,177.7201,177.8375,177.6195,177.653,8277.0
2019-10-31 12:40:00,211.84,211.91,211.56,211.89,12156.0,177.6195,177.6782,177.3847,177.6614,12156.0
2019-10-31 12:45:00,211.8,211.95,211.74,211.89,5421.0,177.5859,177.7117,177.5356,177.6614,5421.0
2019-10-31 12:50:00,211.85,212.23,211.7,212.07,60057.0,177.6278,177.9465,177.5021,177.8123,60057.0
2019-10-31 12:55:00,212.24,212.38,212.12,212.34,6777.0,177.9548,178.0722,177.8542,178.0387,6777.0
2019-10-31 13:00:00,212.29,212.3,212.07,212.22,4506.0,177.9968,178.0052,177.8123,177.9381,4506.0
2019-10-31 13:05:00,212.22,212.42,212.22,212.28,5798.0,177.9381,178.1058,177.9381,177.9884,5798.0
2019-10-31 13:10:00,212.27,212.35,211.99,212.14,8505.0,177.98,178.0471,177.7452,177.871,8505.0
2019-10-31 13:15:00,212.05,212.12,211.92,212.09,7039.0,177.7955,177.8542,177.6865,177.8291,7039.0
2019-10-31 13:20:00,212.11,212.11,211.98,212.08,5121.0,177.8458,177.8458,177.7368,177.8207,5121.0
2019-10-31 13:25:00,212.04,212.15,212.01,212.09,3217.0,177.7872,177.8794,177.762,177.8291,3217.0
2019-10-31 13:30:00,212.1,212.22,212.08,212.19,4841.0,177.8375,177.9381,177.8207,177.9129,4841.0
2019-10-31 13:35:00,212.22,212.26,212.17,212.18,5582.0,177.9381,177.9716,177.8962,177.9045,5582.0
2019-10-31 13:40:00,212.18,212.29,212.13,212.29,6884.0,177.9045,177.9968,177.8626,177.9968,6884.0
2019-10-31 13:45:00,212.28,212.3,212.13,212.13,4792.0,177.9884,178.0052,177.8626,177.8626,4792.0
2019-10-31 13:50:00,212.12,212.14,212.01,212.03,6393.0,177.8542,177.871,177.762,177.7788,6393.0
2019-10-31 13:55:00,212.04,212.15,211.99,212.02,6985.0,177.7872,177.8794,177.7452,177.7704,6985.0
2019-10-31 14:00:00,211.95,211.99,211.7,211.93,12979.0,177.7117,177.7452,177.5021,177.6949,12979.0
2019-10-31 14:05:00,211.94,212.34,211.91,212.34,9092.0,177.7033,178.0387,177.6782,178.0387,9092.0
2019-10-31 14:10:00,212.33,212.36,212.16,212.36,11866.0,178.0303,178.0555,177.8878,178.0555,11866.0
2019-10-31 14:15:00,212.32,212.46,212.32,212.43,10883.0,178.0219,178.1393,178.0219,178.1142,10883.0
2019-10-31 14:20:00,212.41,212.58,212.4,212.54,7168.0,178.0974,178.2399,178.089,178.2064,7168.0
2019-10-31 14:25:00,212.54,212.65,212.51,212.52,14231.0,178.2064,178.2986,178.1812,178.1896,14231.0
2019-10-31 14:30:00,212.53,212.54,212.38,212.38,9968.0,178.198,178.2064,178.0722,178.0722,9968.0
2019-10-31 14:35:00,212.38,212.57,212.38,212.47,6592.0,178.0722,178.2315,178.0722,178.1477,6592.0
2019-10-31 14:40:00,212.45,212.48,212.31,212.48,10827.0,178.1309,178.1561,178.0135,178.1561,10827.0
2019-10-31 14:45:00,212.48,212.54,212.31,212.54,10636.0,178.1561,178.2064,178.0135,178.2064,10636.0
2019-10-31 14:50:00,212.53,212.71,212.53,212.71,5693.0,178.198,178.3489,178.198,178.3489,5693.0
2019-10-31 14:55:00,212.7,212.7,212.56,212.6,9455.0,178.3405,178.3405,178.2232,178.2567,9455.0
2019-10-31 15:00:00,212.62,212.68,212.57,212.68,6991.0,178.2735,178.3238,178.2315,178.3238,6991.0
2019-10-31 15:05:00,212.71,212.93,212.68,212.93,12457.0,178.3489,178.5334,178.3238,178.5334,12457.0
2019-10-31 15:10:00,212.95,213.08,212.87,213.0,21297.0,178.5502,178.6592,178.4831,178.5921,21297.0
2019-10-31 15:15:00,213.02,213.29,213.01,213.23,13062.0,178.6088,178.8352,178.6005,178.7849,13062.0
2019-10-31 15:20:00,213.27,213.37,213.24,213.33,23003.0,178.8185,178.9023,178.7933,178.8688,23003.0
2019-10-31 15:25:00,213.36,213.37,213.24,213.25,10500.0,178.8939,178.9023,178.7933,178.8017,10500.0
2019-10-31 15:30:00,213.27,213.49,213.23,213.42,24407.0,178.8185,179.0029,178.7849,178.9442,24407.0
2019-10-31 15:35:00,213.4,213.48,213.23,213.26,21343.0,178.9275,178.9945,178.7849,178.8101,21343.0
2019-10-31 15:40:00,213.27,213.3,213.23,213.27,21422.0,178.8185,178.8436,178.7849,178.8185,21422.0
2019-10-31 15:45:00,213.27,213.3,213.18,213.26,35311.0,178.8185,178.8436,178.743,178.8101,35311.0
2019-10-31 15:50:00,213.25,213.34,213.17,213.25,65252.0,178.8017,178.8772,178.7346,178.8017,65252.0
2019-10-31 15:55:00,213.24,213.45,212.88,213.27,193242.0,178.7933,178.9694,178.4915,178.8185,193242.0
2019-11-01 09:30:00,214.26,214.98,214.0,214.97,64060.0,179.6485,180.2522,179.4305,180.2438,64060.0
2019-11-01 09:35:00,214.98,217.0,214.91,215.4,88878.0,180.2522,181.9459,180.1935,180.6044,88878.0
2019-11-01 09:40:00,215.22,216.18,215.22,216.13,30137.0,180.4535,181.2584,180.4535,181.2165,30137.0
2019-11-01 09:45:00,216.01,216.03,215.05,215.36,29432.0,181.1158,181.1326,180.3109,180.5708,29432.0
2019-11-01 09:50:00,215.3,215.78,215.24,215.74,26540.0,180.5205,180.923,180.4702,180.8895,26540.0
2019-11-01 09:55:00,215.74,215.74,215.06,215.09,19502.0,180.8895,180.8895,180.3193,180.3445,19502.0
2019-11-01 10:00:00,215.01,215.6,214.56,215.37,20387.0,180.2774,180.7721,179.9001,180.5792,20387.0
2019-11-01 10:05:00,215.4,215.5,214.8,214.9,13788.0,180.6044,180.6882,180.1013,180.1852,13788.0
2019-11-01 10:10:00,214.9,215.48,214.83,215.47,15358.0,180.1852,180.6715,180.1265,180.6631,15358.0
2019-11-01 10:15:00,215.43,215.9,215.3,215.7,12034.0,180.6295,181.0236,180.5205,180.8559,12034.0
2019-11-01 10:20:00,215.58,215.75,215.5,215.75,13595.0,180.7553,180.8978,180.6882,180.8978,13595.0
2019-11-01 10:25:00,215.64,215.67,215.22,215.29,16975.0,180.8056,180.8308,180.4535,180.5122,16975.0
2019-11-01 10:30:00,215.29,215.5,215.18,215.33,14705.0,180.5122,180.6882,180.4199,180.5457,14705.0
2019-11-01 10:35:00,215.35,215.46,215.16,215.41,9225.0,180.5625,180.6547,180.4032,180.6128,9225.0
2019-11-01 10:40:00,215.44,215.86,215.4,215.86,16703.0,180.6379,180.9901,180.6044,180.9901,16703.0
2019-11-01 10:45:00,215.85,215.97,215.78,215.82,12056.0,180.9817,181.0823,180.923,180.9565,12056.0
2019-11-01 10:50:00,215.73,216.07,215.72,216.06,27386.0,180.8811,181.1662,180.8727,181.1578,27386.0
2019-11-01 10:55:00,216.07,216.29,215.95,216.15,38418.0,181.1662,181.3506,181.0655,181.2332,38418.0
2019-11-01 11:00:00,216.13,216.24,216.08,216.17,24778.0,181.2165,181.3087,181.1745,181.25,24778.0
2019-11-01 11:05:00,216.17,216.35,216.11,216.24,11593.0,181.25,181.4009,181.1997,181.3087,11593.0
2019-11-01 11:10:00,216.25,216.39,216.2,216.33,15340.0,181.3171,181.4345,181.2752,181.3842,15340.0
2019-11-01 11:15:00,216.31,216.57,216.28,216.52,17897.0,181.3674,181.5854,181.3422,181.5435,17897.0
2019-11-01 11:20:00,216.48,216.49,216.2,216.33,14054.0,181.5099,181.5183,181.2752,181.3842,14054.0
2019-11-01 11:25:00,216.3,216.3,215.96,216.15,13971.0,181.359,181.359,181.0739,181.2332,13971.0
2019-11-01 11:30:00,216.12,216.37,216.0,216.26,28377.0,181.2081,181.4177,181.1075,181.3255,28377.0
2019-11-01 11:35:00,216.24,216.57,216.24,216.56,12438.0,181.3087,181.5854,181.3087,181.577,12438.0
2019-11-01 11:40:00,216.53,216.65,216.44,216.63,9849.0,181.5518,181.6525,181.4764,181.6357,9849.0
2019-11-01 11:45:00,216.64,216.91,216.61,216.79,56493.0,181.6441,181.8705,181.6189,181.7698,56493.0
2019-11-01 11:50:00,216.81,216.91,216.76,216.86,40115.0,181.7866,181.8705,181.7447,181.8285,40115.0
2019-11-01 11:55:00,216.83,216.94,216.79,216.86,35718.0,181.8034,181.8956,181.7698,181.8285,35718.0
2019-11-01 12:00:00,216.87,217.03,216.74,216.75,36048.0,181.8369,181.9711,181.7279,181.7363,36048.0
2019-11-01 12:05:00,216.76,216.94,216.7,216.94,41915.0,181.7447,181.8956,181.6944,181.8956,41915.0
2019-11-01 12:10:00,216.96,216.96,216.75,216.88,64088.0,181.9124,181.9124,181.7363,181.8453,64088.0
2019-11-01 12:15:00,216.91,216.96,216.67,216.72,28572.0,181.8705,181.9124,181.6692,181.7112,28572.0
2019-11-01 12:20:00,216.74,216.87,216.68,216.79,22579.0,181.7279,181.8369,181.6776,181.7698,22579.0
2019-11-01 12:25:00,216.81,216.96,216.76,216.93,17085.0,181.7866,181.9124,181.7447,181.8872,17085.0
2019-11-01 12:30:00,216.92,216.92,216.81,216.82,12249.0,181.8788,181.8788,181.7866,181.795,12249.0
2019-11-01 12:35:00,216.84,216.89,216.77,216.85,30201.0,181.8118,181.8537,181.7531,181.8202,30201.0
2019-11-01 12:40:00,216.85,216.92,216.78,216.85,8738.0,181.8202,181.8788,181.7615,181.8202,8738.0
2019-11-01 12:45:00,216.81,216.88,216.72,216.78,14438.0,181.7866,181.8453,181.7112,181.7615,14438.0
2019-11-01 12:50:00,216.81,216.94,216.79,216.92,13343.0,181.7866,181.8956,181.7698,181.8788,13343.0
2019-11-01 12:55:00,216.91,216.92,216.73,216.88,23047.0,181.8705,181.8788,181.7195,181.8453,23047.0
2019-11-01 13:00:00,216.87,217.03,216.87,217.03,24428.0,181.8369,181.9711,181.8369,181.9711,24428.0
2019-11-01 13:05:00,217.03,217.04,216.9,216.98,20456.0,181.9711,181.9795,181.8621,181.9292,20456.0
2019-11-01 13:10:00,216.96,217.13,216.9,217.08,16975.0,181.9124,182.0549,181.8621,182.013,16975.0
2019-11-01 13:15:00,217.07,217.19,217.06,217.15,10402.0,182.0046,182.1052,181.9962,182.0717,10402.0
2019-11-01 13:20:00,217.16,217.2,217.13,217.16,12281.0,182.0801,182.1136,182.0549,182.0801,12281.0
2019-11-01 13:25:00,217.17,217.43,217.13,217.33,17392.0,182.0885,182.3065,182.0549,182.2226,17392.0
2019-11-01 13:30:00,217.33,217.42,217.3,217.39,9519.0,182.2226,182.2981,182.1975,182.2729,9519.0
2019-11-01 13:35:00,217.39,217.7,217.36,217.67,32818.0,182.2729,182.5328,182.2478,182.5077,32818.0
2019-11-01 13:40:00,217.7,217.8,217.66,217.75,22658.0,182.5328,182.6167,182.4993,182.5748,22658.0
2019-11-01 13:45:00,217.76,217.91,217.73,217.79,16064.0,182.5831,182.7089,182.558,182.6083,16064.0
2019-11-01 13:50:00,217.8,218.13,217.76,218.12,26158.0,182.6167,182.8934,182.5831,182.885,26158.0
2019-11-01 13:55:00,218.07,218.08,217.88,217.89,23203.0,182.8431,182.8515,182.6838,182.6921,23203.0
2019-11-01 14:00:00,217.89,218.09,217.84,218.06,24742.0,182.6921,182.8598,182.6502,182.8347,24742.0
2019-11-01 14:05:00,218.06,218.26,218.04,218.16,25288.0,182.8347,183.0024,182.8179,182.9185,25288.0
2019-11-01 14:10:00,218.14,218.48,218.14,218.48,17497.0,182.9018,183.1868,182.9018,183.1868,17497.0
2019-11-01 14:15:00,218.47,218.78,218.44,218.53,32603.0,183.1785,183.4384,183.1533,183.2288,32603.0
2019-11-01 14:20:00,218.51,218.62,218.24,218.35,32643.0,183.212,183.3042,182.9856,183.0778,32643.0
2019-11-01 14:25:00,218.35,218.35,218.07,218.2,22722.0,183.0778,183.0778,182.8431,182.9521,22722.0
2019-11-01 14:30:00,218.22,218.61,218.11,218.4,82081.0,182.9688,183.2958,182.8766,183.1198,82081.0
2019-11-01 14:35:00,218.4,218.45,218.24,218.39,13375.0,183.1198,183.1617,182.9856,183.1114,13375.0
2019-11-01 14:40:00,218.37,218.81,218.37,218.81,32616.0,183.0946,183.4635,183.0946,183.4635,32616.0
2019-11-01 14:45:00,218.81,219.12,218.81,219.07,34016.0,183.4635,183.7235,183.4635,183.6815,34016.0
2019-11-01 14:50:00,219.09,219.09,218.91,218.93,30583.0,183.6983,183.6983,183.5474,183.5641,30583.0
2019-11-01 14:55:00,218.91,219.22,218.86,219.22,29852.0,183.5474,183.8073,183.5055,183.8073,29852.0
2019-11-01 15:00:00,219.2,219.38,219.12,219.12,31879.0,183.7905,183.9415,183.7235,183.7235,31879.0
2019-11-01 15:05:00,219.12,219.16,218.83,218.85,20728.0,183.7235,183.757,183.4803,183.4971,20728.0
2019-11-01 15:10:00,218.84,219.09,218.83,218.91,33187.0,183.4887,183.6983,183.4803,183.5474,33187.0
2019-11-01 15:15:00,218.91,219.27,218.83,219.17,34344.0,183.5474,183.8492,183.4803,183.7654,34344.0
2019-11-01 15:20:00,219.16,219.2,218.87,218.93,27426.0,183.757,183.7905,183.5138,183.5641,27426.0
2019-11-01 15:25:00,218.96,219.01,218.84,218.96,37521.0,183.5893,183.6312,183.4887,183.5893,37521.0
2019-11-01 15:30:00,218.98,219.23,218.94,219.09,56764.0,183.6061,183.8157,183.5725,183.6983,56764.0
2019-11-01 15:35:00,219.11,219.11,218.69,218.75,45101.0,183.7151,183.7151,183.3629,183.4132,45101.0
2019-11-01 15:40:00,218.78,218.85,218.65,218.79,34464.0,183.4384,183.4971,183.3294,183.4468,34464.0
2019-11-01 15:45:00,218.79,218.88,218.67,218.78,59613.0,183.4468,183.5222,183.3461,183.4384,59613.0
2019-11-01 15:50:00,218.79,218.85,218.2,218.37,93984.0,183.4468,183.4971,182.9521,183.0946,93984.0
2019-11-01 15:55:00,218.37,218.39,217.74,217.91,225305.0,183.0946,183.1114,182.5664,182.7089,225305.0
2019-11-04 09:30:00,218.8,219.49,218.63,219.03,46262.0,183.4551,184.0337,183.3126,183.648,46262.0
2019-11-04 09:35:00,219.22,219.29,218.52,218.97,22382.0,183.8073,183.866,183.2204,183.5977,22382.0
2019-11-04 09:40:00,218.97,219.41,218.85,219.4,15427.0,183.5977,183.9666,183.4971,183.9582,15427.0
2019-11-04 09:45:00,219.28,219.84,219.11,219.7,44358.0,183.8576,184.3271,183.7151,184.2098,44358.0
2019-11-04 09:50:00,219.61,219.83,219.08,219.09,62779.0,184.1343,184.3188,183.6899,183.6983,62779.0
2019-11-04 09:55:00,219.16,219.59,218.69,218.78,116952.0,183.757,184.1175,183.3629,183.4384,116952.0
2019-11-04 10:00:00,218.81,218.92,218.06,218.09,44047.0,183.4635,183.5558,182.8347,182.8598,44047.0
2019-11-04 10:05:00,218.06,218.07,217.69,217.97,69661.0,182.8347,182.8431,182.5245,182.7592,69661.0
2019-11-04 10:10:00,218.0,218.19,217.86,218.0,19882.0,182.7844,182.9437,182.667,182.7844,19882.0
2019-11-04 10:15:00,218.0,218.14,217.45,217.51,23228.0,182.7844,182.9018,182.3232,182.3735,23228.0
2019-11-04 10:20:00,217.43,217.43,217.16,217.33,7572.0,182.3065,182.3065,182.0801,182.2226,7572.0
2019-11-04 10:25:00,217.29,217.68,217.27,217.66,10231.0,182.1891,182.5161,182.1723,182.4993,10231.0
2019-11-04 10:30:00,217.64,217.85,217.43,217.55,18535.0,182.4825,182.6586,182.3065,182.4071,18535.0
2019-11-04 10:35:00,217.54,217.56,216.97,216.98,11562.0,182.3987,182.4155,181.9208,181.9292,11562.0
2019-11-04 10:40:00,216.98,217.25,216.91,217.14,13881.0,181.9292,182.1555,181.8705,182.0633,13881.0
2019-11-04 10:45:00,217.18,217.32,217.08,217.14,19245.0,182.0968,182.2142,182.013,182.0633,19245.0
2019-11-04 10:50:00,217.14,217.21,217.07,217.09,26462.0,182.0633,182.122,182.0046,182.0214,26462.0
2019-11-04 10:55:00,217.06,217.06,216.53,216.59,23525.0,181.9962,181.9962,181.5518,181.6022,23525.0
2019-11-04 11:00:00,216.62,217.0,216.48,216.94,14241.0,181.6273,181.9459,181.5099,181.8956,14241.0
2019-11-04 11:05:00,216.99,217.07,216.71,216.89,14081.0,181.9375,182.0046,181.7028,181.8537,14081.0
2019-11-04 11:10:00,216.91,216.91,216.59,216.63,10564.0,181.8705,181.8705,181.6022,181.6357,10564.0
2019-11-04 11:15:00,216.63,216.73,216.58,216.67,11731.0,181.6357,181.7195,181.5938,181.6692,11731.0
2019-11-04 11:20:00,216.68,216.68,216.35,216.59,11848.0,181.6776,181.6776,181.4009,181.6022,11848.0
2019-11-04 11:25:00,216.6,216.6,216.34,216.39,10093.0,181.6105,181.6105,181.3925,181.4345,10093.0
2019-11-04 11:30:00,216.34,216.42,216.22,216.28,17632.0,181.3925,181.4596,181.2919,181.3422,17632.0
2019-11-04 11:35:00,216.27,216.37,216.14,216.25,13818.0,181.3338,181.4177,181.2248,181.3171,13818.0
2019-11-04 11:40:00,216.23,216.29,216.11,216.18,16645.0,181.3003,181.3506,181.1997,181.2584,16645.0
2019-11-04 11:45:00,216.19,216.19,216.06,216.17,15530.0,181.2668,181.2668,181.1578,181.25,15530.0
2019-11-04 11:50:00,216.17,216.57,216.12,216.5,16922.0,181.25,181.5854,181.2081,181.5267,16922.0
2019-11-04 11:55:00,216.49,216.63,216.45,216.56,10984.0,181.5183,181.6357,181.4848,181.577,10984.0
2019-11-04 12:00:00,216.58,216.63,216.39,216.53,13785.0,181.5938,181.6357,181.4345,181.5518,13785.0
2019-11-04 12:05:00,216.54,216.6,216.41,216.45,10927.0,181.5602,181.6105,181.4512,181.4848,10927.0
2019-11-04 12:10:00,216.45,216.52,216.42,216.49,12709.0,181.4848,181.5435,181.4596,181.5183,12709.0
2019-11-04 12:15:00,216.5,216.56,216.41,216.41,8136.0,181.5267,181.577,181.4512,181.4512,8136.0
2019-11-04 12:20:00,216.41,216.43,216.13,216.16,15491.0,181.4512,181.468,181.2165,181.2416,15491.0
2019-11-04 12:25:00,216.14,216.21,216.04,216.2,19654.0,181.2248,181.2835,181.141,181.2752,19654.0
2019-11-04 12:30:00,216.19,216.19,216.08,216.08,91090.0,181.2668,181.2668,181.1745,181.1745,91090.0
2019-11-04 12:35:00,216.11,216.11,215.85,216.04,16717.0,181.1997,181.1997,180.9817,181.141,16717.0
2019-11-04 12:40:00,216.05,216.28,216.0,216.26,9065.0,181.1494,181.3422,181.1075,181.3255,9065.0
2019-11-04 12:45:00,216.24,216.27,216.13,216.15,6035.0,181.3087,181.3338,181.2165,181.2332,6035.0
2019-11-04 12:50:00,216.17,216.35,216.17,216.35,10362.0,181.25,181.4009,181.25,181.4009,10362.0
2019-11-04 12:55:00,216.35,216.56,216.29,216.52,14079.0,181.4009,181.577,181.3506,181.5435,14079.0
2019-11-04 13:00:00,216.52,216.52,216.35,216.37,7672.0,181.5435,181.5435,181.4009,181.4177,7672.0
2019-11-04 13:05:00,216.35,216.37,216.05,216.05,9937.0,181.4009,181.4177,181.1494,181.1494,9937.0
2019-11-04 13:10:00,216.07,216.15,215.96,215.96,12702.0,181.1662,181.2332,181.0739,181.0739,12702.0
2019-11-04 13:15:00,215.98,216.05,215.89,215.95,7809.0,181.0907,181.1494,181.0152,181.0655,7809.0
2019-11-04 13:20:00,215.94,216.01,215.9,215.94,9536.0,181.0572,181.1158,181.0236,181.0572,9536.0
2019-11-04 13:25:00,215.92,216.1,215.89,216.1,9434.0,181.0404,181.1913,181.0152,181.1913,9434.0
2019-11-04 13:30:00,216.1,216.2,216.05,216.15,4912.0,181.1913,181.2752,181.1494,181.2332,4912.0
2019-11-04 13:35:00,216.17,216.22,216.08,216.13,6861.0,181.25,181.2919,181.1745,181.2165,6861.0
2019-11-04 13:40:00,216.09,216.17,216.01,216.1,5242.0,181.1829,181.25,181.1158,181.1913,5242.0
2019-11-04 13:45:00,216.08,216.18,216.08,216.15,5304.0,181.1745,181.2584,181.1745,181.2332,5304.0
2019-11-04 13:50:00,216.13,216.13,215.98,216.07,6208.0,181.2165,181.2165,181.0907,181.1662,6208.0
2019-11-04 13:55:00,216.08,216.12,216.04,216.04,4632.0,181.1745,181.2081,181.141,181.141,4632.0
2019-11-04 14:00:00,216.07,216.07,215.86,215.86,6803.0,181.1662,181.1662,180.9901,180.9901,6803.0
2019-11-04 14:05:00,215.91,215.97,215.74,215.74,7467.0,181.032,181.0823,180.8895,180.8895,7467.0
2019-11-04 14:10:00,215.75,215.75,215.59,215.7,7283.0,180.8978,180.8978,180.7637,180.8559,7283.0
2019-11-04 14:15:00,215.67,215.96,215.67,215.92,8745.0,180.8308,181.0739,180.8308,181.0404,8745.0
2019-11-04 14:20:00,215.95,215.99,215.87,215.97,9389.0,181.0655,181.0991,180.9985,181.0823,9389.0
2019-11-04 14:25:00,215.92,216.1,215.91,216.03,10393.0,181.0404,181.1913,181.032,181.1326,10393.0
2019-11-04 14:30:00,216.03,216.08,215.88,215.94,5133.0,181.1326,181.1745,181.0068,181.0572,5133.0
2019-11-04 14:35:00,215.89,215.94,215.7,215.77,7649.0,181.0152,181.0572,180.8559,180.9146,7649.0
2019-11-04 14:40:00,215.77,215.79,215.62,215.63,10607.0,180.9146,180.9314,180.7888,180.7972,10607.0
2019-11-04 14:45:00,215.61,215.64,215.52,215.54,11560.0,180.7805,180.8056,180.705,180.7218,11560.0
2019-11-04 14:50:00,215.52,215.57,215.41,215.41,11108.0,180.705,180.7469,180.6128,180.6128,11108.0
2019-11-04 14:55:00,215.41,215.48,215.18,215.21,18928.0,180.6128,180.6715,180.4199,180.4451,18928.0
2019-11-04 15:00:00,215.2,215.32,215.09,215.14,18075.0,180.4367,180.5373,180.3445,180.3864,18075.0
2019-11-04 15:05:00,215.12,215.3,215.11,215.25,14219.0,180.3696,180.5205,180.3612,180.4786,14219.0
2019-11-04 15:10:00,215.25,215.29,215.03,215.05,17845.0,180.4786,180.5122,180.2942,180.3109,17845.0
2019-11-04 15:15:00,215.07,215.07,214.94,215.03,13695.0,180.3277,180.3277,180.2187,180.2942,13695.0
2019-11-04 15:20:00,215.03,215.04,214.9,214.97,11928.0,180.2942,180.3025,180.1852,180.2438,11928.0
2019-11-04 15:25:00,214.96,214.99,214.77,214.81,19261.0,180.2355,180.2606,180.0762,180.1097,19261.0
2019-11-04 15:30:00,214.81,214.96,214.76,214.89,17985.0,180.1097,180.2355,180.0678,180.1768,17985.0
2019-11-04 15:35:00,214.9,214.96,214.84,214.9,24646.0,180.1852,180.2355,180.1348,180.1852,24646.0
2019-11-04 15:40:00,214.89,214.93,214.84,214.84,24215.0,180.1768,180.2103,180.1348,180.1348,24215.0
2019-11-04 15:45:00,214.84,214.85,214.57,214.59,25504.0,180.1348,180.1432,179.9085,179.9252,25504.0
2019-11-04 15:50:00,214.62,214.64,214.4,214.62,61038.0,179.9504,179.9672,179.7659,179.9504,61038.0
2019-11-04 15:55:00,214.6,214.63,214.35,214.42,100729.0,179.9336,179.9588,179.724,179.7827,100729.0
2019-11-05 09:30:00,215.68,217.91,215.51,217.76,239876.0,180.8392,182.7089,180.6966,182.5831,239876.0
2019-11-05 09:35:00,217.78,219.49,217.11,218.62,94671.0,182.5999,184.0337,182.0381,183.3042,94671.0
2019-11-05 09:40:00,218.64,218.64,215.3,216.12,65399.0,183.321,183.321,180.5205,181.2081,65399.0
2019-11-05 09:45:00,216.18,216.66,215.83,215.96,23409.0,181.2584,181.6608,180.9649,181.0739,23409.0
2019-11-05 09:50:00,215.94,216.05,213.19,213.71,49061.0,181.0572,181.1494,178.7514,179.1874,49061.0
2019-11-05 09:55:00,213.49,214.47,213.4,213.75,35456.0,179.0029,179.8246,178.9275,179.2209,35456.0
2019-11-05 10:00:00,213.93,214.53,213.37,213.86,22868.0,179.3718,179.8749,178.9023,179.3132,22868.0
2019-11-05 10:05:00,214.0,214.71,213.93,214.39,12706.0,179.4305,180.0258,179.3718,179.7575,12706.0
2019-11-05 10:10:00,214.39,214.39,213.53,213.53,23656.0,179.7575,179.7575,179.0365,179.0365,23656.0
2019-11-05 10:15:00,213.51,213.96,213.51,213.72,40130.0,179.0197,179.397,179.0197,179.1958,40130.0
2019-11-05 10:20:00,213.68,214.39,213.6,214.3,25048.0,179.1622,179.7575,179.0952,179.6821,25048.0
2019-11-05 10:25:00,214.37,214.5,213.73,213.83,14479.0,179.7408,179.8498,179.2042,179.288,14479.0
2019-11-05 10:30:00,213.83,214.49,213.83,214.29,19900.0,179.288,179.8414,179.288,179.6737,19900.0
2019-11-05 10:35:00,214.22,214.49,214.1,214.16,11466.0,179.615,179.8414,179.5144,179.5647,11466.0
2019-11-05 10:40:00,214.11,214.57,214.08,214.52,10572.0,179.5228,179.9085,179.4976,179.8665,10572.0
2019-11-05 10:45:00,214.48,214.77,214.4,214.73,14350.0,179.833,180.0762,179.7659,180.0426,14350.0
2019-11-05 10:50:00,214.74,214.74,214.52,214.7,8982.0,180.051,180.051,179.8665,180.0175,8982.0
2019-11-05 10:55:00,214.69,215.34,214.69,215.0,20856.0,180.0091,180.5541,180.0091,180.269,20856.0
2019-11-05 11:00:00,214.94,215.0,214.69,214.86,15361.0,180.2187,180.269,180.0091,180.1516,15361.0
2019-11-05 11:05:00,214.79,215.25,214.67,215.2,13370.0,180.0929,180.4786,179.9923,180.4367,13370.0
2019-11-05 11:10:00,215.23,215.28,214.88,215.01,25189.0,180.4618,180.5038,180.1684,180.2774,25189.0
2019-11-05 11:15:00,215.09,215.32,214.65,214.65,11344.0,180.3445,180.5373,179.9755,179.9755,11344.0
2019-11-05 11:20:00,214.68,214.68,214.21,214.36,10033.0,180.0007,180.0007,179.6066,179.7324,10033.0
2019-11-05 11:25:00,214.34,214.34,213.82,214.13,39799.0,179.7156,179.7156,179.2796,179.5395,39799.0
2019-11-05 11:30:00,214.09,214.28,213.84,214.28,20738.0,179.506,179.6653,179.2964,179.6653,20738.0
2019-11-05 11:35:00,214.27,214.31,213.97,214.05,18795.0,179.6569,179.6905,179.4054,179.4725,18795.0
2019-11-05 11:40:00,214.05,214.23,214.04,214.14,7618.0,179.4725,179.6234,179.4641,179.5479,7618.0
2019-11-05 11:45:00,214.11,214.26,214.07,214.11,21539.0,179.5228,179.6485,179.4892,179.5228,21539.0
2019-11-05 11:50:00,214.08,214.15,213.87,214.01,25900.0,179.4976,179.5563,179.3215,179.4389,25900.0
2019-11-05 11:55:00,214.02,214.34,214.0,214.18,41272.0,179.4473,179.7156,179.4305,179.5815,41272.0
2019-11-05 12:00:00,214.15,214.38,214.15,214.25,8199.0,179.5563,179.7492,179.5563,179.6402,8199.0
2019-11-05 12:05:00,214.2,214.26,214.12,214.22,13764.0,179.5982,179.6485,179.5312,179.615,13764.0
2019-11-05 12:10:00,214.18,214.3,214.09,214.23,6458.0,179.5815,179.6821,179.506,179.6234,6458.0
2019-11-05 12:15:00,214.26,214.46,214.25,214.4,6635.0,179.6485,179.8162,179.6402,179.7659,6635.0
2019-11-05 12:20:00,214.38,214.59,214.37,214.53,6515.0,179.7492,179.9252,179.7408,179.8749,6515.0
2019-11-05 12:25:00,214.53,214.78,214.47,214.51,14352.0,179.8749,180.0845,179.8246,179.8582,14352.0
2019-11-05 12:30:00,214.48,214.53,214.3,214.38,6891.0,179.833,179.8749,179.6821,179.7492,6891.0
2019-11-05 12:35:00,214.38,214.41,214.08,214.11,11690.0,179.7492,179.7743,179.4976,179.5228,11690.0
2019-11-05 12:40:00,214.12,214.52,214.12,214.46,7470.0,179.5312,179.8665,179.5312,179.8162,7470.0
2019-11-05 12:45:00,214.49,214.61,214.31,214.35,5371.0,179.8414,179.942,179.6905,179.724,5371.0
2019-11-05 12:50:00,214.38,214.65,214.38,214.62,3719.0,179.7492,179.9755,179.7492,179.9504,3719.0
2019-11-05 12:55:00,214.62,214.8,214.62,214.78,6763.0,179.9504,180.1013,179.9504,180.0845,6763.0
2019-11-05 13:00:00,214.74,214.75,214.42,214.43,6543.0,180.051,180.0594,179.7827,179.7911,6543.0
2019-11-05 13:05:00,214.46,214.48,214.1,214.14,26611.0,179.8162,179.833,179.5144,179.5479,26611.0
2019-11-05 13:10:00,214.15,214.48,214.14,214.48,5749.0,179.5563,179.833,179.5479,179.833,5749.0
2019-11-05 13:15:00,214.52,214.6,214.48,214.55,2750.0,179.8665,179.9336,179.833,179.8917,2750.0
2019-11-05 13:20:00,214.53,214.66,214.53,214.66,4839.0,179.8749,179.9839,179.8749,179.9839,4839.0
2019-11-05 13:25:00,214.65,214.66,214.43,214.43,7098.0,179.9755,179.9839,179.7911,179.7911,7098.0
2019-11-05 13:30:00,214.46,214.56,214.3,214.55,24549.0,179.8162,179.9001,179.6821,179.8917,24549.0
2019-11-05 13:35:00,214.51,214.64,214.49,214.63,9505.0,179.8582,179.9672,179.8414,179.9588,9505.0
2019-11-05 13:40:00,214.65,214.84,214.64,214.74,10810.0,179.9755,180.1348,179.9672,180.051,10810.0
2019-11-05 13:45:00,214.77,215.02,214.73,214.99,12791.0,180.0762,180.2858,180.0426,180.2606,12791.0
2019-11-05 13:50:00,214.99,215.05,214.91,214.91,6816.0,180.2606,180.3109,180.1935,180.1935,6816.0
2019-11-05 13:55:00,214.92,215.02,214.82,214.9,6899.0,180.2019,180.2858,180.1181,180.1852,6899.0
2019-11-05 14:00:00,214.9,215.03,214.87,215.02,7920.0,180.1852,180.2942,180.16,180.2858,7920.0
2019-11-05 14:05:00,215.01,215.08,214.98,215.05,7040.0,180.2774,180.3361,180.2522,180.3109,7040.0
2019-11-05 14:10:00,215.05,215.26,215.05,215.26,5465.0,180.3109,180.487,180.3109,180.487,5465.0
2019-11-05 14:15:00,215.25,215.51,215.24,215.39,22140.0,180.4786,180.6966,180.4702,180.596,22140.0
2019-11-05 14:20:00,215.39,215.86,215.38,215.86,26721.0,180.596,180.9901,180.5876,180.9901,26721.0
2019-11-05 14:25:00,215.83,215.97,215.57,215.59,11576.0,180.9649,181.0823,180.7469,180.7637,11576.0
2019-11-05 14:30:00,215.54,215.63,215.44,215.55,12482.0,180.7218,180.7972,180.6379,180.7302,12482.0
2019-11-05 14:35:00,215.55,215.79,215.45,215.67,22877.0,180.7302,180.9314,180.6463,180.8308,22877.0
2019-11-05 14:40:00,215.64,215.98,215.56,215.91,26416.0,180.8056,181.0907,180.7385,181.032,26416.0
2019-11-05 14:45:00,215.92,216.06,215.84,215.92,14428.0,181.0404,181.1578,180.9733,181.0404,14428.0
2019-11-05 14:50:00,215.92,216.15,215.89,216.04,18372.0,181.0404,181.2332,181.0152,181.141,18372.0
2019-11-05 14:55:00,216.04,216.04,215.84,215.96,22829.0,181.141,181.141,180.9733,181.0739,22829.0
2019-11-05 15:00:00,215.94,216.02,215.82,215.88,30965.0,181.0572,181.1242,180.9565,181.0068,30965.0
2019-11-05 15:05:00,215.91,216.3,215.87,216.16,21120.0,181.032,181.359,180.9985,181.2416,21120.0
2019-11-05 15:10:00,216.18,216.29,216.15,216.17,8519.0,181.2584,181.3506,181.2332,181.25,8519.0
2019-11-05 15:15:00,216.2,216.25,216.07,216.08,10824.0,181.2752,181.3171,181.1662,181.1745,10824.0
2019-11-05 15:20:00,216.09,216.32,216.07,216.32,10331.0,181.1829,181.3758,181.1662,181.3758,10331.0
2019-11-05 15:25:00,216.34,216.41,216.28,216.38,12840.0,181.3925,181.4512,181.3422,181.4261,12840.0
2019-11-05 15:30:00,216.37,216.38,215.83,215.84,38407.0,181.4177,181.4261,180.9649,180.9733,38407.0
2019-11-05 15:35:00,215.82,215.82,215.29,215.39,27091.0,180.9565,180.9565,180.5122,180.596,27091.0
2019-11-05 15:40:00,215.39,215.63,215.35,215.59,23338.0,180.596,180.7972,180.5625,180.7637,23338.0
2019-11-05 15:45:00,215.59,215.73,215.49,215.53,20680.0,180.7637,180.8811,180.6798,180.7134,20680.0
2019-11-05 15:50:00,215.51,215.93,215.41,215.84,38494.0,180.6966,181.0488,180.6128,180.9733,38494.0
2019-11-05 15:55:00,215.83,215.86,215.05,215.07,186829.0,180.9649,180.9901,180.3109,180.3277,186829.0
2019-11-06 09:30:00,215.55,216.12,215.45,215.71,30509.0,180.7302,181.2081,180.6463,180.8643,30509.0
2019-11-06 09:35:00,215.72,216.24,215.53,216.2,13963.0,180.8727,181.3087,180.7134,181.2752,13963.0
2019-11-06 09:40:00,216.27,216.73,216.13,216.32,13250.0,181.3338,181.7195,181.2165,181.3758,13250.0
2019-11-06 09:45:00,216.22,216.54,216.01,216.33,12161.0,181.2919,181.5602,181.1158,181.3842,12161.0
2019-11-06 09:50:00,216.21,217.47,216.16,217.44,22995.0,181.2835,182.34,181.2416,182.3148,22995.0
2019-11-06 09:55:00,217.46,217.7,217.26,217.65,21524.0,182.3316,182.5328,182.1639,182.4909,21524.0
2019-11-06 10:00:00,217.64,217.75,217.22,217.62,26872.0,182.4825,182.5748,182.1304,182.4658,26872.0
2019-11-06 10:05:00,217.56,217.75,217.22,217.55,16559.0,182.4155,182.5748,182.1304,182.4071,16559.0
2019-11-06 10:10:00,217.55,217.55,217.12,217.18,12245.0,182.4071,182.4071,182.0465,182.0968,12245.0
2019-11-06 10:15:00,217.16,217.58,217.16,217.58,47387.0,182.0801,182.4322,182.0801,182.4322,47387.0
2019-11-06 10:20:00,217.67,217.74,217.1,217.24,17695.0,182.5077,182.5664,182.0298,182.1471,17695.0
2019-11-06 10:25:00,217.27,217.75,217.25,217.7,12819.0,182.1723,182.5748,182.1555,182.5328,12819.0
2019-11-06 10:30:00,217.63,217.64,217.3,217.31,11102.0,182.4741,182.4825,182.1975,182.2058,11102.0
2019-11-06 10:35:00,217.31,217.56,217.26,217.56,9512.0,182.2058,182.4155,182.1639,182.4155,9512.0
2019-11-06 10:40:00,217.6,217.68,217.4,217.6,8249.0,182.449,182.5161,182.2813,182.449,8249.0
2019-11-06 10:45:00,217.65,217.68,217.15,217.23,10572.0,182.4909,182.5161,182.0717,182.1388,10572.0
2019-11-06 10:50:00,217.27,217.7,217.24,217.68,10970.0,182.1723,182.5328,182.1471,182.5161,10970.0
2019-11-06 10:55:00,217.68,217.98,217.62,217.91,11374.0,182.5161,182.7676,182.4658,182.7089,11374.0
2019-11-06 11:00:00,217.93,218.06,217.83,217.94,22751.0,182.7257,182.8347,182.6418,182.7341,22751.0
2019-11-06 11:05:00,217.96,218.07,217.76,218.02,7982.0,182.7508,182.8431,182.5831,182.8011,7982.0
2019-11-06 11:10:00,218.02,218.12,217.75,217.77,19099.0,182.8011,182.885,182.5748,182.5915,19099.0
2019-11-06 11:15:00,217.77,218.06,217.76,217.96,10521.0,182.5915,182.8347,182.5831,182.7508,10521.0
2019-11-06 11:20:00,217.95,217.95,217.43,217.43,14149.0,182.7425,182.7425,182.3065,182.3065,14149.0
2019-11-06 11:25:00,217.45,217.82,217.45,217.48,7437.0,182.3232,182.6335,182.3232,182.3484,7437.0
2019-11-06 11:30:00,217.47,217.66,217.47,217.65,12219.0,182.34,182.4993,182.34,182.4909,12219.0
2019-11-06 11:35:00,217.66,217.86,217.48,217.74,35076.0,182.4993,182.667,182.3484,182.5664,35076.0
2019-11-06 11:40:00,217.73,218.13,217.5,217.51,33192.0,182.558,182.8934,182.3651,182.3735,33192.0
2019-11-06 11:45:00,217.57,217.86,217.3,217.56,39669.0,182.4238,182.667,182.1975,182.4155,39669.0
2019-11-06 11:50:00,217.53,217.78,217.45,217.56,32669.0,182.3903,182.5999,182.3232,182.4155,32669.0
2019-11-06 11:55:00,217.64,217.88,217.62,217.83,20542.0,182.4825,182.6838,182.4658,182.6418,20542.0
2019-11-06 12:00:00,217.74,217.86,217.69,217.86,27886.0,182.5664,182.667,182.5245,182.667,27886.0
2019-11-06 12:05:00,217.86,218.06,217.84,217.94,9235.0,182.667,182.8347,182.6502,182.7341,9235.0
2019-11-06 12:10:00,217.96,218.07,217.93,218.0,7716.0,182.7508,182.8431,182.7257,182.7844,7716.0
2019-11-06 12:15:00,218.03,218.14,217.93,218.02,19670.0,182.8095,182.9018,182.7257,182.8011,19670.0
2019-11-06 12:20:00,218.03,218.14,218.02,218.08,8873.0,182.8095,182.9018,182.8011,182.8515,8873.0
2019-11-06 12:25:00,218.06,218.14,218.0,218.02,39769.0,182.8347,182.9018,182.7844,182.8011,39769.0
2019-11-06 12:30:00,218.05,218.14,217.94,218.09,15878.0,182.8263,182.9018,182.7341,182.8598,15878.0
2019-11-06 12:35:00,218.12,218.15,218.04,218.08,5778.0,182.885,182.9101,182.8179,182.8515,5778.0
2019-11-06 12:40:00,218.14,218.26,218.05,218.08,19230.0,182.9018,183.0024,182.8263,182.8515,19230.0
2019-11-06 12:45:00,218.12,218.19,218.05,218.1,9168.0,182.885,182.9437,182.8263,182.8682,9168.0
2019-11-06 12:50:00,218.08,218.11,217.89,218.04,24442.0,182.8515,182.8766,182.6921,182.8179,24442.0
2019-11-06 12:55:00,218.06,218.06,217.94,217.97,14613.0,182.8347,182.8347,182.7341,182.7592,14613.0
2019-11-06 13:00:00,217.97,218.06,217.97,218.0,9167.0,182.7592,182.8347,182.7592,182.7844,9167.0
2019-11-06 13:05:00,217.98,218.12,217.94,218.12,13792.0,182.7676,182.885,182.7341,182.885,13792.0
2019-11-06 13:10:00,218.08,218.32,218.07,218.24,17949.0,182.8515,183.0527,182.8431,182.9856,17949.0
2019-11-06 13:15:00,218.24,218.39,218.18,218.36,11282.0,182.9856,183.1114,182.9353,183.0862,11282.0
2019-11-06 13:20:00,218.38,218.58,218.34,218.5,38148.0,183.103,183.2707,183.0695,183.2036,38148.0
2019-11-06 13:25:00,218.48,218.57,218.48,218.52,15066.0,183.1868,183.2623,183.1868,183.2204,15066.0
2019-11-06 13:30:00,218.53,218.54,218.46,218.48,6584.0,183.2288,183.2371,183.1701,183.1868,6584.0
2019-11-06 13:35:00,218.47,218.51,218.21,218.29,7761.0,183.1785,183.212,182.9605,183.0275,7761.0
2019-11-06 13:40:00,218.24,218.25,217.94,217.94,6251.0,182.9856,182.994,182.7341,182.7341,6251.0
2019-11-06 13:45:00,217.94,217.96,217.81,217.94,16417.0,182.7341,182.7508,182.6251,182.7341,16417.0
2019-11-06 13:50:00,217.94,218.05,217.89,217.9,7394.0,182.7341,182.8263,182.6921,182.7005,7394.0
2019-11-06 13:55:00,217.85,218.01,217.78,218.01,9500.0,182.6586,182.7928,182.5999,182.7928,9500.0
2019-11-06 14:00:00,218.02,218.17,218.02,218.13,14062.0,182.8011,182.9269,182.8011,182.8934,14062.0
2019-11-06 14:05:00,218.14,218.24,218.06,218.19,12508.0,182.9018,182.9856,182.8347,182.9437,12508.0
2019-11-06 14:10:00,218.2,218.24,218.15,218.21,9415.0,182.9521,182.9856,182.9101,182.9605,9415.0
2019-11-06 14:15:00,218.19,218.19,218.05,218.17,9285.0,182.9437,182.9437,182.8263,182.9269,9285.0
2019-11-06 14:20:00,218.18,218.27,218.03,218.15,11664.0,182.9353,183.0108,182.8095,182.9101,11664.0
2019-11-06 14:25:00,218.16,218.16,217.81,217.83,9126.0,182.9185,182.9185,182.6251,182.6418,9126.0
2019-11-06 14:30:00,217.81,217.84,217.6,217.64,10994.0,182.6251,182.6502,182.449,182.4825,10994.0
2019-11-06 14:35:00,217.62,217.63,217.46,217.46,7061.0,182.4658,182.4741,182.3316,182.3316,7061.0
2019-11-06 14:40:00,217.5,217.61,217.46,217.55,8408.0,182.3651,182.4574,182.3316,182.4071,8408.0
2019-11-06 14:45:00,217.56,217.65,217.47,217.65,10080.0,182.4155,182.4909,182.34,182.4909,10080.0
2019-11-06 14:50:00,217.64,218.04,217.64,217.8,18022.0,182.4825,182.8179,182.4825,182.6167,18022.0
2019-11-06 14:55:00,217.78,217.81,217.61,217.67,7538.0,182.5999,182.6251,182.4574,182.5077,7538.0
2019-11-06 15:00:00,217.66,217.67,217.36,217.37,10405.0,182.4993,182.5077,182.2478,182.2561,10405.0
2019-11-06 15:05:00,217.4,217.4,217.18,217.31,12003.0,182.2813,182.2813,182.0968,182.2058,12003.0
2019-11-06 15:10:00,217.33,217.34,217.24,217.31,10990.0,182.2226,182.231,182.1471,182.2058,10990.0
2019-11-06 15:15:00,217.32,217.39,217.31,217.34,9565.0,182.2142,182.2729,182.2058,182.231,9565.0
2019-11-06 15:20:00,217.34,217.36,217.26,217.3,11850.0,182.231,182.2478,182.1639,182.1975,11850.0
2019-11-06 15:25:00,217.33,217.41,217.31,217.31,12033.0,182.2226,182.2897,182.2058,182.2058,12033.0
2019-11-06 15:30:00,217.3,217.3,217.11,217.13,14781.0,182.1975,182.1975,182.0381,182.0549,14781.0
2019-11-06 15:35:00,217.15,217.35,217.13,217.31,15252.0,182.0717,182.2394,182.0549,182.2058,15252.0
2019-11-06 15:40:00,217.32,217.33,217.08,217.12,43869.0,182.2142,182.2226,182.013,182.0465,43869.0
2019-11-06 15:45:00,217.1,217.17,216.76,216.79,17636.0,182.0298,182.0885,181.7447,181.7698,17636.0
2019-11-06 15:50:00,216.82,216.91,216.64,216.68,32313.0,181.795,181.8705,181.6441,181.6776,32313.0
2019-11-06 15:55:00,216.57,216.61,216.18,216.33,154601.0,181.5854,181.6189,181.2584,181.3842,154601.0
2019-11-07 09:30:00,216.91,217.0,216.39,216.71,36079.0,181.8705,181.9459,181.4345,181.7028,36079.0
2019-11-07 09:35:00,216.66,217.17,216.19,217.06,34543.0,181.6608,182.0885,181.2668,181.9962,34543.0
2019-11-07 09:40:00,217.05,217.71,216.77,217.7,54051.0,181.9878,182.5412,181.7531,182.5328,54051.0
2019-11-07 09:45:00,217.7,217.94,217.24,217.9,63837.0,182.5328,182.7341,182.1471,182.7005,63837.0
2019-11-07 09:50:00,217.79,218.51,217.54,217.67,52456.0,182.6083,183.212,182.3987,182.5077,52456.0
2019-11-07 09:55:00,217.62,217.7,217.27,217.47,33657.0,182.4658,182.5328,182.1723,182.34,33657.0
2019-11-07 10:00:00,217.58,217.58,217.03,217.03,16149.0,182.4322,182.4322,181.9711,181.9711,16149.0
2019-11-07 10:05:00,217.04,217.07,216.69,216.69,35681.0,181.9795,182.0046,181.686,181.686,35681.0
2019-11-07 10:10:00,216.67,216.67,216.42,216.62,8771.0,181.6692,181.6692,181.4596,181.6273,8771.0
2019-11-07 10:15:00,216.61,216.77,216.54,216.6,6914.0,181.6189,181.7531,181.5602,181.6105,6914.0
2019-11-07 10:20:00,216.63,216.94,216.19,216.69,29330.0,181.6357,181.8956,181.2668,181.686,29330.0
2019-11-07 10:25:00,216.69,217.57,216.69,217.47,61239.0,181.686,182.4238,181.686,182.34,61239.0
2019-11-07 10:30:00,217.47,217.66,216.33,216.41,48291.0,182.34,182.4993,181.3842,181.4512,48291.0
2019-11-07 10:35:00,216.28,216.28,215.9,216.02,10834.0,181.3422,181.3422,181.0236,181.1242,10834.0
2019-11-07 10:40:00,216.01,216.34,215.86,215.93,10847.0,181.1158,181.3925,180.9901,181.0488,10847.0
2019-11-07 10:45:00,215.93,216.07,215.67,215.78,15069.0,181.0488,181.1662,180.8308,180.923,15069.0
2019-11-07 10:50:00,215.77,216.28,215.72,216.17,17064.0,180.9146,181.3422,180.8727,181.25,17064.0
2019-11-07 10:55:00,216.25,216.29,215.86,215.89,10826.0,181.3171,181.3506,180.9901,181.0152,10826.0
2019-11-07 11:00:00,215.89,216.13,215.77,216.13,10458.0,181.0152,181.2165,180.9146,181.2165,10458.0
2019-11-07 11:05:00,216.09,216.27,215.69,215.87,22831.0,181.1829,181.3338,180.8475,180.9985,22831.0
2019-11-07 11:10:00,215.84,215.94,215.65,215.72,10944.0,180.9733,181.0572,180.814,180.8727,10944.0
2019-11-07 11:15:00,215.71,215.74,215.62,215.62,8663.0,180.8643,180.8895,180.7888,180.7888,8663.0
2019-11-07 11:20:00,215.58,215.6,215.48,215.5,8955.0,180.7553,180.7721,180.6715,180.6882,8955.0
2019-11-07 11:25:00,215.48,216.03,215.46,215.89,39595.0,180.6715,181.1326,180.6547,181.0152,39595.0
2019-11-07 11:30:00,215.91,216.6,215.83,216.6,45754.0,181.032,181.6105,180.9649,181.6105,45754.0
2019-11-07 11:35:00,216.59,216.76,216.0,216.01,44805.0,181.6022,181.7447,181.1075,181.1158,44805.0
2019-11-07 11:40:00,216.01,216.31,216.01,216.31,7845.0,181.1158,181.3674,181.1158,181.3674,7845.0
2019-11-07 11:45:00,216.36,217.23,216.32,217.09,58468.0,181.4093,182.1388,181.3758,182.0214,58468.0
2019-11-07 11:50:00,217.1,217.55,216.7,216.93,87272.0,182.0298,182.4071,181.6944,181.8872,87272.0
2019-11-07 11:55:00,216.88,217.33,216.72,217.25,12627.0,181.8453,182.2226,181.7112,182.1555,12627.0
2019-11-07 12:00:00,217.27,217.41,217.08,217.19,10773.0,182.1723,182.2897,182.013,182.1052,10773.0
2019-11-07 12:05:00,217.14,217.14,216.74,216.84,8168.0,182.0633,182.0633,181.7279,181.8118,8168.0
2019-11-07 12:10:00,216.9,217.23,216.9,217.09,13272.0,181.8621,182.1388,181.8621,182.0214,13272.0
2019-11-07 12:15:00,217.13,217.13,216.99,217.06,4943.0,182.0549,182.0549,181.9375,181.9962,4943.0
2019-11-07 12:20:00,217.08,217.21,216.96,216.97,7240.0,182.013,182.122,181.9124,181.9208,7240.0
2019-11-07 12:25:00,216.99,217.2,216.99,217.2,3223.0,181.9375,182.1136,181.9375,182.1136,3223.0
2019-11-07 12:30:00,217.23,217.27,217.06,217.27,9290.0,182.1388,182.1723,181.9962,182.1723,9290.0
2019-11-07 12:35:00,217.25,217.37,217.19,217.29,9233.0,182.1555,182.2561,182.1052,182.1891,9233.0
2019-11-07 12:40:00,217.33,217.33,216.92,217.05,5914.0,182.2226,182.2226,181.8788,181.9878,5914.0
2019-11-07 12:45:00,217.03,217.25,217.0,217.1,5606.0,181.9711,182.1555,181.9459,182.0298,5606.0
2019-11-07 12:50:00,217.12,217.2,217.0,217.08,6857.0,182.0465,182.1136,181.9459,182.013,6857.0
2019-11-07 12:55:00,217.11,217.2,217.08,217.08,6377.0,182.0381,182.1136,182.013,182.013,6377.0
2019-11-07 13:00:00,217.05,217.11,216.99,217.01,6740.0,181.9878,182.0381,181.9375,181.9543,6740.0
2019-11-07 13:05:00,216.99,217.09,216.96,217.0,5129.0,181.9375,182.0214,181.9124,181.9459,5129.0
2019-11-07 13:10:00,217.04,217.04,216.93,216.95,3623.0,181.9795,181.9795,181.8872,181.904,3623.0
2019-11-07 13:15:00,216.96,217.05,216.76,216.77,12177.0,181.9124,181.9878,181.7447,181.7531,12177.0
2019-11-07 13:20:00,216.81,216.95,216.76,216.95,8818.0,181.7866,181.904,181.7447,181.904,8818.0
2019-11-07 13:25:00,216.92,217.09,216.89,217.05,6878.0,181.8788,182.0214,181.8537,181.9878,6878.0
2019-11-07 13:30:00,217.03,217.11,217.02,217.02,5144.0,181.9711,182.0381,181.9627,181.9627,5144.0
2019-11-07 13:35:00,217.03,217.05,216.87,216.96,9454.0,181.9711,181.9878,181.8369,181.9124,9454.0
2019-11-07 13:40:00,217.0,217.14,217.0,217.07,5702.0,181.9459,182.0633,181.9459,182.0046,5702.0
2019-11-07 13:45:00,217.09,217.09,216.9,216.9,6638.0,182.0214,182.0214,181.8621,181.8621,6638.0
2019-11-07 13:50:00,216.91,216.94,216.8,216.84,7857.0,181.8705,181.8956,181.7782,181.8118,7857.0
2019-11-07 13:55:00,216.83,216.92,216.8,216.88,9508.0,181.8034,181.8788,181.7782,181.8453,9508.0
2019-11-07 14:00:00,216.9,217.2,216.88,217.16,7021.0,181.8621,182.1136,181.8453,182.0801,7021.0
2019-11-07 14:05:00,217.14,217.16,217.07,217.12,5502.0,182.0633,182.0801,182.0046,182.0465,5502.0
2019-11-07 14:10:00,217.12,217.35,217.12,217.34,8732.0,182.0465,182.2394,182.0465,182.231,8732.0
2019-11-07 14:15:00,217.36,217.36,217.25,217.28,7853.0,182.2478,182.2478,182.1555,182.1807,7853.0
2019-11-07 14:20:00,217.29,217.37,217.21,217.24,5905.0,182.1891,182.2561,182.122,182.1471,5905.0
2019-11-07 14:25:00,217.23,217.27,217.18,217.21,7556.0,182.1388,182.1723,182.0968,182.122,7556.0
2019-11-07 14:30:00,217.21,217.28,217.17,217.17,8638.0,182.122,182.1807,182.0885,182.0885,8638.0
2019-11-07 14:35:00,217.16,217.33,217.1,217.33,5474.0,182.0801,182.2226,182.0298,182.2226,5474.0
2019-11-07 14:40:00,217.33,217.65,217.17,217.43,53768.0,182.2226,182.4909,182.0885,182.3065,53768.0
2019-11-07 14:45:00,217.4,217.52,217.26,217.33,7068.0,182.2813,182.3819,182.1639,182.2226,7068.0
2019-11-07 14:50:00,217.34,217.53,217.23,217.5,11422.0,182.231,182.3903,182.1388,182.3651,11422.0
2019-11-07 14:55:00,217.53,217.64,217.47,217.58,11847.0,182.3903,182.4825,182.34,182.4322,11847.0
2019-11-07 15:00:00,217.58,217.73,217.57,217.69,10659.0,182.4322,182.558,182.4238,182.5245,10659.0
2019-11-07 15:05:00,217.7,217.71,217.44,217.52,10246.0,182.5328,182.5412,182.3148,182.3819,10246.0
2019-11-07 15:10:00,217.5,217.65,217.49,217.55,5671.0,182.3651,182.4909,182.3568,182.4071,5671.0
2019-11-07 15:15:00,217.54,217.55,217.32,217.32,13155.0,182.3987,182.4071,182.2142,182.2142,13155.0
2019-11-07 15:20:00,217.34,217.4,217.23,217.33,11936.0,182.231,182.2813,182.1388,182.2226,11936.0
2019-11-07 15:25:00,217.32,217.35,217.18,217.24,27507.0,182.2142,182.2394,182.0968,182.1471,27507.0
2019-11-07 15:30:00,217.22,217.44,217.2,217.41,10660.0,182.1304,182.3148,182.1136,182.2897,10660.0
2019-11-07 15:35:00,217.41,217.52,217.37,217.41,12214.0,182.2897,182.3819,182.2561,182.2897,12214.0
2019-11-07 15:40:00,217.43,217.66,217.31,217.34,17779.0,182.3065,182.4993,182.2058,182.231,17779.0
2019-11-07 15:45:00,217.34,217.56,217.33,217.56,11864.0,182.231,182.4155,182.2226,182.4155,11864.0
2019-11-07 15:50:00,217.59,217.64,217.36,217.52,18631.0,182.4406,182.4825,182.2478,182.3819,18631.0
2019-11-07 15:55:00,217.53,218.04,217.48,218.01,74620.0,182.3903,182.8179,182.3484,182.7928,74620.0
2019-11-08 09:30:00,218.13,219.06,217.46,219.0,37283.0,182.8934,183.6731,182.3316,183.6228,37283.0
2019-11-08 09:35:00,218.97,219.25,218.81,219.06,16730.0,183.5977,183.8325,183.4635,183.6731,16730.0
2019-11-08 09:40:00,219.08,219.36,219.04,219.35,10537.0,183.6899,183.9247,183.6564,183.9163,10537.0
2019-11-08 09:45:00,219.3,219.71,219.23,219.48,14762.0,183.8744,184.2181,183.8157,184.0253,14762.0
2019-11-08 09:50:00,219.37,219.6,219.09,219.17,10940.0,183.9331,184.1259,183.6983,183.7654,10940.0
2019-11-08 09:55:00,219.14,219.38,218.43,218.43,15438.0,183.7402,183.9415,183.1449,183.1449,15438.0
2019-11-08 10:00:00,218.21,219.15,218.21,219.15,21786.0,182.9605,183.7486,182.9605,183.7486,21786.0
2019-11-08 10:05:00,219.18,219.44,219.16,219.39,10508.0,183.7738,183.9918,183.757,183.9498,10508.0
2019-11-08 10:10:00,219.39,219.63,219.08,219.16,12324.0,183.9498,184.1511,183.6899,183.757,12324.0
2019-11-08 10:15:00,219.07,219.3,219.0,219.0,13551.0,183.6815,183.8744,183.6228,183.6228,13551.0
2019-11-08 10:20:00,218.97,219.05,218.66,218.99,27069.0,183.5977,183.6648,183.3378,183.6145,27069.0
2019-11-08 10:25:00,219.03,219.37,219.02,219.33,15628.0,183.648,183.9331,183.6396,183.8995,15628.0
2019-11-08 10:30:00,219.39,219.71,219.28,219.6,18277.0,183.9498,184.2181,183.8576,184.1259,18277.0
2019-11-08 10:35:00,219.6,219.62,219.32,219.48,10165.0,184.1259,184.1427,183.8911,184.0253,10165.0
2019-11-08 10:40:00,219.52,220.23,219.47,220.2,53561.0,184.0588,184.6541,184.0169,184.629,53561.0
2019-11-08 10:45:00,220.21,220.43,220.16,220.43,23101.0,184.6374,184.8218,184.5955,184.8218,23101.0
2019-11-08 10:50:00,220.48,220.7,220.41,220.7,12879.0,184.8638,185.0482,184.8051,185.0482,12879.0
2019-11-08 10:55:00,220.72,220.72,220.31,220.46,13349.0,185.065,185.065,184.7212,184.847,13349.0
2019-11-08 11:00:00,220.51,220.72,220.45,220.46,12375.0,184.8889,185.065,184.8386,184.847,12375.0
2019-11-08 11:05:00,220.48,220.5,220.22,220.34,7639.0,184.8638,184.8805,184.6458,184.7464,7639.0
2019-11-08 11:10:00,220.34,220.7,220.34,220.59,11204.0,184.7464,185.0482,184.7464,184.956,11204.0
2019-11-08 11:15:00,220.58,220.65,220.42,220.45,8322.0,184.9476,185.0063,184.8135,184.8386,8322.0
2019-11-08 11:20:00,220.46,220.48,220.22,220.4,9039.0,184.847,184.8638,184.6458,184.7967,9039.0
2019-11-08 11:25:00,220.47,220.49,220.35,220.42,9002.0,184.8554,184.8721,184.7548,184.8135,9002.0
2019-11-08 11:30:00,220.4,220.64,220.36,220.62,21629.0,184.7967,184.9979,184.7631,184.9811,21629.0
2019-11-08 11:35:00,220.6,220.86,220.43,220.72,19833.0,184.9644,185.1824,184.8218,185.065,19833.0
2019-11-08 11:40:00,220.68,220.83,220.65,220.8,12883.0,185.0315,185.1572,185.0063,185.1321,12883.0
2019-11-08 11:45:00,220.82,221.05,220.78,220.98,15879.0,185.1488,185.3417,185.1153,185.283,15879.0
2019-11-08 11:50:00,220.97,220.99,220.83,220.96,11361.0,185.2746,185.2914,185.1572,185.2662,11361.0
2019-11-08 11:55:00,220.96,221.0,220.87,220.99,7575.0,185.2662,185.2998,185.1908,185.2914,7575.0
2019-11-08 12:00:00,221.02,221.2,220.99,221.02,13801.0,185.3165,185.4675,185.2914,185.3165,13801.0
2019-11-08 12:05:00,221.0,221.2,220.92,221.2,12376.0,185.2998,185.4675,185.2327,185.4675,12376.0
2019-11-08 12:10:00,221.17,221.21,220.92,221.0,16736.0,185.4423,185.4758,185.2327,185.2998,16736.0
2019-11-08 12:15:00,221.02,221.03,220.48,220.58,6518.0,185.3165,185.3249,184.8638,184.9476,6518.0
2019-11-08 12:20:00,220.58,220.78,220.43,220.78,12382.0,184.9476,185.1153,184.8218,185.1153,12382.0
2019-11-08 12:25:00,220.82,220.82,220.41,220.41,9754.0,185.1488,185.1488,184.8051,184.8051,9754.0
2019-11-08 12:30:00,220.4,220.57,220.36,220.52,6653.0,184.7967,184.9392,184.7631,184.8973,6653.0
2019-11-08 12:35:00,220.49,220.56,220.42,220.46,5550.0,184.8721,184.9308,184.8135,184.847,5550.0
2019-11-08 12:40:00,220.39,220.49,220.3,220.36,7200.0,184.7883,184.8721,184.7128,184.7631,7200.0
2019-11-08 12:45:00,220.39,220.42,220.1,220.1,9779.0,184.7883,184.8135,184.5451,184.5451,9779.0
2019-11-08 12:50:00,220.07,220.19,220.07,220.14,3910.0,184.52,184.6206,184.52,184.5787,3910.0
2019-11-08 12:55:00,220.14,220.18,220.11,220.18,5660.0,184.5787,184.6122,184.5535,184.6122,5660.0
2019-11-08 13:00:00,220.24,220.27,220.17,220.2,4147.0,184.6625,184.6877,184.6038,184.629,4147.0
2019-11-08 13:05:00,220.15,220.34,220.13,220.25,12472.0,184.5871,184.7464,184.5703,184.6709,12472.0
2019-11-08 13:10:00,220.2,220.25,220.06,220.06,4711.0,184.629,184.6709,184.5116,184.5116,4711.0
2019-11-08 13:15:00,220.03,220.1,219.84,220.1,7823.0,184.4865,184.5451,184.3271,184.5451,7823.0
2019-11-08 13:20:00,220.11,220.18,220.03,220.18,5648.0,184.5535,184.6122,184.4865,184.6122,5648.0
2019-11-08 13:25:00,220.12,220.22,220.06,220.22,5775.0,184.5619,184.6458,184.5116,184.6458,5775.0
2019-11-08 13:30:00,220.22,220.22,220.0,220.03,7061.0,184.6458,184.6458,184.4613,184.4865,7061.0
2019-11-08 13:35:00,220.02,220.11,220.02,220.09,3208.0,184.4781,184.5535,184.4781,184.5368,3208.0
2019-11-08 13:40:00,220.1,220.19,220.04,220.08,14788.0,184.5451,184.6206,184.4948,184.5284,14788.0
2019-11-08 13:45:00,220.07,220.08,219.92,219.95,8872.0,184.52,184.5284,184.3942,184.4194,8872.0
2019-11-08 13:50:00,219.92,220.03,219.91,219.99,12510.0,184.3942,184.4865,184.3858,184.4529,12510.0
2019-11-08 13:55:00,219.98,220.1,219.96,220.09,7126.0,184.4445,184.5451,184.4278,184.5368,7126.0
2019-11-08 14:00:00,220.01,220.25,220.01,220.23,6570.0,184.4697,184.6709,184.4697,184.6541,6570.0
2019-11-08 14:05:00,220.24,220.4,220.14,220.4,8811.0,184.6625,184.7967,184.5787,184.7967,8811.0
2019-11-08 14:10:00,220.42,220.58,220.4,220.53,8534.0,184.8135,184.9476,184.7967,184.9057,8534.0
2019-11-08 14:15:00,220.5,220.59,220.47,220.5,5858.0,184.8805,184.956,184.8554,184.8805,5858.0
2019-11-08 14:20:00,220.47,220.54,220.45,220.47,5570.0,184.8554,184.9141,184.8386,184.8554,5570.0
2019-11-08 14:25:00,220.46,220.57,220.39,220.45,9601.0,184.847,184.9392,184.7883,184.8386,9601.0
2019-11-08 14:30:00,220.47,220.6,220.24,220.28,10063.0,184.8554,184.9644,184.6625,184.6961,10063.0
2019-11-08 14:35:00,220.28,220.34,220.24,220.28,6153.0,184.6961,184.7464,184.6625,184.6961,6153.0
2019-11-08 14:40:00,220.28,220.31,220.02,220.06,11908.0,184.6961,184.7212,184.4781,184.5116,11908.0
2019-11-08 14:45:00,220.04,220.07,219.97,220.01,7087.0,184.4948,184.52,184.4361,184.4697,7087.0
2019-11-08 14:50:00,220.01,220.12,220.0,220.1,6982.0,184.4697,184.5619,184.4613,184.5451,6982.0
2019-11-08 14:55:00,220.09,220.28,220.05,220.22,12050.0,184.5368,184.6961,184.5032,184.6458,12050.0
2019-11-08 15:00:00,220.18,220.44,220.18,220.38,9630.0,184.6122,184.8302,184.6122,184.7799,9630.0
2019-11-08 15:05:00,220.38,220.5,220.37,220.45,10464.0,184.7799,184.8805,184.7715,184.8386,10464.0
2019-11-08 15:10:00,220.43,220.57,220.37,220.53,13554.0,184.8218,184.9392,184.7715,184.9057,13554.0
2019-11-08 15:15:00,220.53,220.77,220.47,220.69,13411.0,184.9057,185.1069,184.8554,185.0398,13411.0
2019-11-08 15:20:00,220.71,220.85,220.71,220.75,7511.0,185.0566,185.174,185.0566,185.0901,7511.0
2019-11-08 15:25:00,220.74,220.76,220.59,220.74,18373.0,185.0818,185.0985,184.956,185.0818,18373.0
2019-11-08 15:30:00,220.73,220.84,220.63,220.74,17866.0,185.0734,185.1656,184.9895,185.0818,17866.0
2019-11-08 15:35:00,220.72,220.76,220.26,220.49,30312.0,185.065,185.0985,184.6793,184.8721,30312.0
2019-11-08 15:40:00,220.5,220.51,220.32,220.4,17242.0,184.8805,184.8889,184.7296,184.7967,17242.0
2019-11-08 15:45:00,220.39,220.56,220.24,220.33,16957.0,184.7883,184.9308,184.6625,184.738,16957.0
2019-11-08 15:50:00,220.35,221.0,220.34,220.91,56566.0,184.7548,185.2998,184.7464,185.2243,56566.0
2019-11-08 15:55:00,221.02,221.25,220.82,221.2,144668.0,185.3165,185.5094,185.1488,185.4675,144668.0
2019-11-11 09:30:00,220.24,220.71,219.69,220.71,36914.0,184.6625,185.0566,184.2014,185.0566,36914.0
2019-11-11 09:35:00,220.65,220.71,219.69,219.76,22867.0,185.0063,185.0566,184.2014,184.2601,22867.0
2019-11-11 09:40:00,219.73,219.73,219.24,219.61,12293.0,184.2349,184.2349,183.8241,184.1343,12293.0
2019-11-11 09:45:00,219.6,219.8,219.28,219.71,11743.0,184.1259,184.2936,183.8576,184.2181,11743.0
2019-11-11 09:50:00,219.66,220.09,219.56,219.74,26802.0,184.1762,184.5368,184.0924,184.2433,26802.0
2019-11-11 09:55:00,219.66,219.66,218.9,219.24,27742.0,184.1762,184.1762,183.539,183.8241,27742.0
2019-11-11 10:00:00,219.36,219.54,219.36,219.44,5792.0,183.9247,184.0756,183.9247,183.9918,5792.0
2019-11-11 10:05:00,219.39,219.4,219.19,219.39,6325.0,183.9498,183.9582,183.7821,183.9498,6325.0
2019-11-11 10:10:00,219.4,219.43,219.08,219.22,9450.0,183.9582,183.9834,183.6899,183.8073,9450.0
2019-11-11 10:15:00,219.19,219.67,219.18,219.43,12104.0,183.7821,184.1846,183.7738,183.9834,12104.0
2019-11-11 10:20:00,219.45,219.65,219.33,219.61,13998.0,184.0001,184.1678,183.8995,184.1343,13998.0
2019-11-11 10:25:00,219.62,219.68,219.4,219.49,9876.0,184.1427,184.193,183.9582,184.0337,9876.0
2019-11-11 10:30:00,219.48,219.66,219.45,219.65,5831.0,184.0253,184.1762,184.0001,184.1678,5831.0
2019-11-11 10:35:00,219.68,219.82,219.54,219.79,8172.0,184.193,184.3104,184.0756,184.2852,8172.0
2019-11-11 10:40:00,219.76,219.77,219.46,219.46,4211.0,184.2601,184.2685,184.0085,184.0085,4211.0
2019-11-11 10:45:00,219.45,219.48,219.0,219.0,21316.0,184.0001,184.0253,183.6228,183.6228,21316.0
2019-11-11 10:50:00,219.03,219.34,219.03,219.27,11410.0,183.648,183.9079,183.648,183.8492,11410.0
2019-11-11 10:55:00,219.28,219.28,219.0,219.14,6049.0,183.8576,183.8576,183.6228,183.7402,6049.0
2019-11-11 11:00:00,219.13,219.28,219.06,219.24,4983.0,183.7318,183.8576,183.6731,183.8241,4983.0
2019-11-11 11:05:00,219.21,219.35,219.16,219.21,7633.0,183.7989,183.9163,183.757,183.7989,7633.0
2019-11-11 11:10:00,219.25,219.29,219.15,219.23,8726.0,183.8325,183.866,183.7486,183.8157,8726.0
2019-11-11 11:15:00,219.24,219.29,219.06,219.16,7490.0,183.8241,183.866,183.6731,183.757,7490.0
2019-11-11 11:20:00,219.17,219.23,219.0,219.05,4905.0,183.7654,183.8157,183.6228,183.6648,4905.0
2019-11-11 11:25:00,219.08,219.11,218.79,218.8,29659.0,183.6899,183.7151,183.4468,183.4551,29659.0
2019-11-11 11:30:00,218.78,219.06,218.7,219.01,8710.0,183.4384,183.6731,183.3713,183.6312,8710.0
2019-11-11 11:35:00,219.02,219.29,219.0,219.27,6199.0,183.6396,183.866,183.6228,183.8492,6199.0
2019-11-11 11:40:00,219.25,219.54,219.24,219.45,12680.0,183.8325,184.0756,183.8241,184.0001,12680.0
2019-11-11 11:45:00,219.44,219.46,219.15,219.18,6873.0,183.9918,184.0085,183.7486,183.7738,6873.0
2019-11-11 11:50:00,219.18,219.18,219.02,219.15,5686.0,183.7738,183.7738,183.6396,183.7486,5686.0
2019-11-11 11:55:00,219.16,219.26,219.13,219.24,7471.0,183.757,183.8408,183.7318,183.8241,7471.0
2019-11-11 12:00:00,219.36,219.39,219.23,219.23,4762.0,183.9247,183.9498,183.8157,183.8157,4762.0
2019-11-11 12:05:00,219.22,219.24,219.08,219.1,7865.0,183.8073,183.8241,183.6899,183.7067,7865.0
2019-11-11 12:10:00,219.11,219.17,218.99,219.16,3314.0,183.7151,183.7654,183.6145,183.757,3314.0
2019-11-11 12:15:00,219.18,219.21,219.08,219.17,4788.0,183.7738,183.7989,183.6899,183.7654,4788.0
2019-11-11 12:20:00,219.17,219.17,219.1,219.16,6563.0,183.7654,183.7654,183.7067,183.757,6563.0
2019-11-11 12:25:00,219.17,219.28,219.16,219.21,8083.0,183.7654,183.8576,183.757,183.7989,8083.0
2019-11-11 12:30:00,219.24,219.27,219.17,219.27,3900.0,183.8241,183.8492,183.7654,183.8492,3900.0
2019-11-11 12:35:00,219.27,219.41,219.27,219.34,4697.0,183.8492,183.9666,183.8492,183.9079,4697.0
2019-11-11 12:40:00,219.32,219.51,219.31,219.31,14865.0,183.8911,184.0505,183.8828,183.8828,14865.0
2019-11-11 12:45:00,219.34,219.44,219.27,219.44,2860.0,183.9079,183.9918,183.8492,183.9918,2860.0
2019-11-11 12:50:00,219.45,219.52,219.39,219.52,4276.0,184.0001,184.0588,183.9498,184.0588,4276.0
2019-11-11 12:55:00,219.51,219.6,219.5,219.57,6682.0,184.0505,184.1259,184.0421,184.1008,6682.0
2019-11-11 13:00:00,219.57,219.6,219.46,219.48,7488.0,184.1008,184.1259,184.0085,184.0253,7488.0
2019-11-11 13:05:00,219.46,219.54,219.42,219.51,5281.0,184.0085,184.0756,183.975,184.0505,5281.0
2019-11-11 13:10:00,219.48,219.51,219.4,219.42,5155.0,184.0253,184.0505,183.9582,183.975,5155.0
2019-11-11 13:15:00,219.43,219.48,219.38,219.38,2983.0,183.9834,184.0253,183.9415,183.9415,2983.0
2019-11-11 13:20:00,219.38,219.38,219.22,219.26,3490.0,183.9415,183.9415,183.8073,183.8408,3490.0
2019-11-11 13:25:00,219.28,219.36,219.26,219.26,13855.0,183.8576,183.9247,183.8408,183.8408,13855.0
2019-11-11 13:30:00,219.28,219.38,219.28,219.31,7711.0,183.8576,183.9415,183.8576,183.8828,7711.0
2019-11-11 13:35:00,219.32,219.45,219.32,219.44,4570.0,183.8911,184.0001,183.8911,183.9918,4570.0
2019-11-11 13:40:00,219.46,219.57,219.46,219.5,4536.0,184.0085,184.1008,184.0085,184.0421,4536.0
2019-11-11 13:45:00,219.53,219.77,219.49,219.68,15926.0,184.0672,184.2685,184.0337,184.193,15926.0
2019-11-11 13:50:00,219.72,219.77,219.66,219.73,13478.0,184.2265,184.2685,184.1762,184.2349,13478.0
2019-11-11 13:55:00,219.76,219.92,219.73,219.92,4655.0,184.2601,184.3942,184.2349,184.3942,4655.0
2019-11-11 14:00:00,219.9,220.0,219.86,219.89,8954.0,184.3775,184.4613,184.3439,184.3691,8954.0
2019-11-11 14:05:00,219.91,219.94,219.78,219.91,6933.0,184.3858,184.411,184.2768,184.3858,6933.0
2019-11-11 14:10:00,219.94,220.07,219.91,220.07,5222.0,184.411,184.52,184.3858,184.52,5222.0
2019-11-11 14:15:00,220.06,220.33,219.96,220.32,23898.0,184.5116,184.738,184.4278,184.7296,23898.0
2019-11-11 14:20:00,220.28,220.48,220.24,220.3,8731.0,184.6961,184.8638,184.6625,184.7128,8731.0
2019-11-11 14:25:00,220.28,220.29,220.08,220.21,9992.0,184.6961,184.7045,184.5284,184.6374,9992.0
2019-11-11 14:30:00,220.28,220.28,220.16,220.18,4920.0,184.6961,184.6961,184.5955,184.6122,4920.0
2019-11-11 14:35:00,220.16,220.21,220.08,220.12,7997.0,184.5955,184.6374,184.5284,184.5619,7997.0
2019-11-11 14:40:00,220.17,220.18,220.05,220.05,2395.0,184.6038,184.6122,184.5032,184.5032,2395.0
2019-11-11 14:45:00,220.07,220.11,219.98,220.0,9744.0,184.52,184.5535,184.4445,184.4613,9744.0
2019-11-11 14:50:00,220.0,220.0,219.91,219.94,4233.0,184.4613,184.4613,184.3858,184.411,4233.0
2019-11-11 14:55:00,219.96,220.13,219.96,220.12,5908.0,184.4278,184.5703,184.4278,184.5619,5908.0
2019-11-11 15:00:00,220.12,220.21,220.12,220.14,8783.0,184.5619,184.6374,184.5619,184.5787,8783.0
2019-11-11 15:05:00,220.11,220.13,220.01,220.02,4612.0,184.5535,184.5703,184.4697,184.4781,4612.0
2019-11-11 15:10:00,220.03,220.13,220.02,220.08,9325.0,184.4865,184.5703,184.4781,184.5284,9325.0
2019-11-11 15:15:00,220.08,220.17,219.96,220.02,6364.0,184.5284,184.6038,184.4278,184.4781,6364.0
2019-11-11 15:20:00,220.02,220.22,220.0,220.22,9655.0,184.4781,184.6458,184.4613,184.6458,9655.0
2019-11-11 15:25:00,220.19,220.3,220.18,220.19,7375.0,184.6206,184.7128,184.6122,184.6206,7375.0
2019-11-11 15:30:00,220.17,220.29,220.17,220.26,6812.0,184.6038,184.7045,184.6038,184.6793,6812.0
2019-11-11 15:35:00,220.26,220.3,220.1,220.17,14029.0,184.6793,184.7128,184.5451,184.6038,14029.0
2019-11-11 15:40:00,220.16,220.18,220.07,220.15,9175.0,184.5955,184.6122,184.52,184.5871,9175.0
2019-11-11 15:45:00,220.14,220.26,220.12,220.26,8864.0,184.5787,184.6793,184.5619,184.6793,8864.0
2019-11-11 15:50:00,220.28,221.38,220.27,220.84,47849.0,184.6961,185.6184,184.6877,185.1656,47849.0
2019-11-11 15:55:00,220.83,220.98,220.51,220.71,77958.0,185.1572,185.283,184.8889,185.0566,77958.0
2019-11-12 09:30:00,221.31,221.38,220.52,220.79,45047.0,185.5597,185.6184,184.8973,185.1237,45047.0
2019-11-12 09:35:00,220.8,221.16,219.87,221.16,18696.0,185.1321,185.4339,184.3523,185.4339,18696.0
2019-11-12 09:40:00,221.16,222.1,221.16,221.83,14383.0,185.4339,186.2221,185.4339,185.9957,14383.0
2019-11-12 09:45:00,221.89,223.45,221.87,223.45,32110.0,186.046,187.354,186.0292,187.354,32110.0
2019-11-12 09:50:00,223.32,223.75,223.12,223.42,53849.0,187.245,187.6055,187.0773,187.3288,53849.0
2019-11-12 09:55:00,223.43,224.01,223.34,223.94,49916.0,187.3372,187.8235,187.2618,187.7648,49916.0
2019-11-12 10:00:00,223.82,223.93,223.19,223.45,30379.0,187.6642,187.7565,187.136,187.354,30379.0
2019-11-12 10:05:00,223.4,224.33,223.4,224.33,17798.0,187.3121,188.0918,187.3121,188.0918,17798.0
2019-11-12 10:10:00,224.4,224.42,223.97,224.32,22112.0,188.1505,188.1673,187.79,188.0834,22112.0
2019-11-12 10:15:00,224.28,224.34,223.74,223.98,19534.0,188.0499,188.1002,187.5971,187.7984,19534.0
2019-11-12 10:20:00,224.02,224.48,223.91,224.42,22169.0,187.8319,188.2176,187.7397,188.1673,22169.0
2019-11-12 10:25:00,224.41,224.52,224.31,224.48,18396.0,188.1589,188.2511,188.0751,188.2176,18396.0
2019-11-12 10:30:00,224.47,224.69,224.3,224.64,17579.0,188.2092,188.3937,188.0667,188.3518,17579.0
2019-11-12 10:35:00,224.72,224.97,224.69,224.77,17961.0,188.4188,188.6284,188.3937,188.4608,17961.0
2019-11-12 10:40:00,224.73,224.93,224.68,224.86,15138.0,188.4272,188.5949,188.3853,188.5362,15138.0
2019-11-12 10:45:00,224.83,224.89,224.69,224.84,13083.0,188.5111,188.5614,188.3937,188.5194,13083.0
2019-11-12 10:50:00,224.84,225.26,224.69,224.77,44859.0,188.5194,188.8716,188.3937,188.4608,44859.0
2019-11-12 10:55:00,224.82,224.83,224.42,224.49,22518.0,188.5027,188.5111,188.1673,188.226,22518.0
2019-11-12 11:00:00,224.52,224.55,224.3,224.35,18172.0,188.2511,188.2763,188.0667,188.1086,18172.0
2019-11-12 11:05:00,224.36,224.6,224.31,224.46,11578.0,188.117,188.3182,188.0751,188.2008,11578.0
2019-11-12 11:10:00,224.5,224.58,224.4,224.53,10775.0,188.2344,188.3014,188.1505,188.2595,10775.0
2019-11-12 11:15:00,224.55,224.65,224.45,224.5,9449.0,188.2763,188.3601,188.1924,188.2344,9449.0
2019-11-12 11:20:00,224.45,224.58,224.44,224.56,12962.0,188.1924,188.3014,188.1841,188.2847,12962.0
2019-11-12 11:25:00,224.52,224.58,224.32,224.57,39999.0,188.2511,188.3014,188.0834,188.2931,39999.0
2019-11-12 11:30:00,224.56,224.66,224.44,224.49,16556.0,188.2847,188.3685,188.1841,188.226,16556.0
2019-11-12 11:35:00,224.5,224.52,223.99,223.99,14187.0,188.2344,188.2511,187.8068,187.8068,14187.0
2019-11-12 11:40:00,223.98,224.36,223.95,224.33,13722.0,187.7984,188.117,187.7732,188.0918,13722.0
2019-11-12 11:45:00,224.33,224.36,224.14,224.14,15116.0,188.0918,188.117,187.9325,187.9325,15116.0
2019-11-12 11:50:00,224.11,224.13,223.92,224.09,13387.0,187.9074,187.9241,187.7481,187.8906,13387.0
2019-11-12 11:55:00,224.12,224.2,223.95,224.03,12031.0,187.9158,187.9828,187.7732,187.8403,12031.0
2019-11-12 12:00:00,224.03,224.09,223.94,224.06,9172.0,187.8403,187.8906,187.7648,187.8655,9172.0
2019-11-12 12:05:00,224.03,224.06,223.82,223.88,9849.0,187.8403,187.8655,187.6642,187.7145,9849.0
2019-11-12 12:10:00,223.82,223.91,223.76,223.78,9340.0,187.6642,187.7397,187.6139,187.6307,9340.0
2019-11-12 12:15:00,223.78,223.79,223.52,223.57,8258.0,187.6307,187.6391,187.4127,187.4546,8258.0
2019-11-12 12:20:00,223.57,223.57,223.27,223.27,16214.0,187.4546,187.4546,187.2031,187.2031,16214.0
2019-11-12 12:25:00,223.28,223.48,223.27,223.48,22909.0,187.2115,187.3791,187.2031,187.3791,22909.0
2019-11-12 12:30:00,223.51,223.61,223.46,223.53,6411.0,187.4043,187.4881,187.3624,187.4211,6411.0
2019-11-12 12:35:00,223.55,223.72,223.51,223.51,7268.0,187.4378,187.5804,187.4043,187.4043,7268.0
2019-11-12 12:40:00,223.53,223.53,223.29,223.3,9550.0,187.4211,187.4211,187.2198,187.2282,9550.0
2019-11-12 12:45:00,223.32,223.34,222.92,222.92,13466.0,187.245,187.2618,186.9096,186.9096,13466.0
2019-11-12 12:50:00,222.97,223.2,222.86,223.17,7545.0,186.9515,187.1444,186.8593,187.1192,7545.0
2019-11-12 12:55:00,223.14,223.15,222.72,222.72,6751.0,187.0941,187.1025,186.7419,186.7419,6751.0
2019-11-12 13:00:00,222.74,222.96,222.6,222.96,8893.0,186.7587,186.9431,186.6413,186.9431,8893.0
2019-11-12 13:05:00,222.96,222.96,222.71,222.71,5984.0,186.9431,186.9431,186.7335,186.7335,5984.0
2019-11-12 13:10:00,222.73,222.84,222.7,222.82,6225.0,186.7503,186.8425,186.7251,186.8258,6225.0
2019-11-12 13:15:00,222.81,222.86,222.47,222.47,5877.0,186.8174,186.8593,186.5323,186.5323,5877.0
2019-11-12 13:20:00,222.47,222.54,222.32,222.5,9854.0,186.5323,186.591,186.4065,186.5575,9854.0
2019-11-12 13:25:00,222.48,222.51,222.4,222.4,10142.0,186.5407,186.5658,186.4736,186.4736,10142.0
2019-11-12 13:30:00,222.45,222.49,222.08,222.12,12984.0,186.5155,186.5491,186.2053,186.2388,12984.0
2019-11-12 13:35:00,222.12,222.25,222.06,222.25,6626.0,186.2388,186.3478,186.1885,186.3478,6626.0
2019-11-12 13:40:00,222.27,222.56,222.2,222.49,10915.0,186.3646,186.6078,186.3059,186.5491,10915.0
2019-11-12 13:45:00,222.46,222.46,222.35,222.42,8234.0,186.5239,186.5239,186.4317,186.4904,8234.0
2019-11-12 13:50:00,222.46,222.61,222.46,222.51,4100.0,186.5239,186.6497,186.5239,186.5658,4100.0
2019-11-12 13:55:00,222.49,222.49,222.33,222.37,7603.0,186.5491,186.5491,186.4149,186.4485,7603.0
2019-11-12 14:00:00,222.37,222.41,222.17,222.23,8258.0,186.4485,186.482,186.2808,186.3311,8258.0
2019-11-12 14:05:00,222.24,222.24,221.89,221.9,11228.0,186.3395,186.3395,186.046,186.0544,11228.0
2019-11-12 14:10:00,221.9,221.94,221.52,221.53,10344.0,186.0544,186.0879,185.7358,185.7441,10344.0
2019-11-12 14:15:00,221.55,221.86,221.55,221.81,10741.0,185.7609,186.0208,185.7609,185.9789,10741.0
2019-11-12 14:20:00,221.81,221.97,221.78,221.88,9531.0,185.9789,186.1131,185.9538,186.0376,9531.0
2019-11-12 14:25:00,221.87,221.98,221.77,221.84,23525.0,186.0292,186.1215,185.9454,186.0041,23525.0
2019-11-12 14:30:00,221.83,222.25,221.83,222.17,10815.0,185.9957,186.3478,185.9957,186.2808,10815.0
2019-11-12 14:35:00,222.14,222.17,221.9,221.99,20444.0,186.2556,186.2808,186.0544,186.1298,20444.0
2019-11-12 14:40:00,221.97,222.0,221.68,221.77,12036.0,186.1131,186.1382,185.8699,185.9454,12036.0
2019-11-12 14:45:00,221.77,221.87,221.71,221.77,10458.0,185.9454,186.0292,185.8951,185.9454,10458.0
2019-11-12 14:50:00,221.72,221.73,221.48,221.48,16852.0,185.9035,185.9118,185.7022,185.7022,16852.0
2019-11-12 14:55:00,221.43,221.5,221.13,221.15,25699.0,185.6603,185.719,185.4088,185.4255,25699.0
2019-11-12 15:00:00,221.17,221.31,221.05,221.23,18662.0,185.4423,185.5597,185.3417,185.4926,18662.0
2019-11-12 15:05:00,221.23,221.23,220.98,221.03,53558.0,185.4926,185.4926,185.283,185.3249,53558.0
2019-11-12 15:10:00,221.0,221.04,220.94,220.95,16464.0,185.2998,185.3333,185.2495,185.2578,16464.0
2019-11-12 15:15:00,220.94,221.02,220.85,220.96,22665.0,185.2495,185.3165,185.174,185.2662,22665.0
2019-11-12 15:20:00,220.96,221.12,220.96,221.08,16353.0,185.2662,185.4004,185.2662,185.3668,16353.0
2019-11-12 15:25:00,221.1,221.22,221.09,221.12,11799.0,185.3836,185.4842,185.3752,185.4004,11799.0
2019-11-12 15:30:00,221.13,221.49,221.13,221.4,16621.0,185.4088,185.7106,185.4088,185.6351,16621.0
2019-11-12 15:35:00,221.4,221.54,221.38,221.53,13449.0,185.6351,185.7525,185.6184,185.7441,13449.0
2019-11-12 15:40:00,221.53,221.56,221.42,221.52,23651.0,185.7441,185.7693,185.6519,185.7358,23651.0
2019-11-12 15:45:00,221.51,221.74,221.47,221.6,21513.0,185.7274,185.9202,185.6938,185.8028,21513.0
2019-11-12 15:50:00,221.51,221.57,220.39,220.74,97309.0,185.7274,185.7777,184.7883,185.0818,97309.0
2019-11-12 15:55:00,220.78,221.4,220.56,221.32,94161.0,185.1153,185.6351,184.9308,185.5681,94161.0
2019-11-13 09:30:00,220.5,220.62,218.54,219.89,51190.0,184.8805,184.9811,183.2371,184.3691,51190.0
2019-11-13 09:35:00,219.47,220.6,219.47,220.27,9496.0,184.0169,184.9644,184.0169,184.6877,9496.0
2019-11-13 09:40:00,220.47,220.78,220.25,220.52,7870.0,184.8554,185.1153,184.6709,184.8973,7870.0
2019-11-13 09:45:00,220.55,220.81,220.17,220.22,14444.0,184.9225,185.1405,184.6038,184.6458,14444.0
2019-11-13 09:50:00,220.01,220.71,219.75,220.66,16434.0,184.4697,185.0566,184.2517,185.0147,16434.0
2019-11-13 09:55:00,220.73,220.79,220.36,220.69,24410.0,185.0734,185.1237,184.7631,185.0398,24410.0
2019-11-13 10:00:00,220.59,220.59,220.33,220.51,12980.0,184.956,184.956,184.738,184.8889,12980.0
2019-11-13 10:05:00,220.59,220.64,220.28,220.49,16435.0,184.956,184.9979,184.6961,184.8721,16435.0
2019-11-13 10:10:00,220.51,220.75,220.27,220.58,11802.0,184.8889,185.0901,184.6877,184.9476,11802.0
2019-11-13 10:15:00,220.56,220.57,220.31,220.35,19724.0,184.9308,184.9392,184.7212,184.7548,19724.0
2019-11-13 10:20:00,220.35,220.47,220.29,220.32,10518.0,184.7548,184.8554,184.7045,184.7296,10518.0
2019-11-13 10:25:00,220.4,220.52,220.32,220.49,7604.0,184.7967,184.8973,184.7296,184.8721,7604.0
2019-11-13 10:30:00,220.46,220.52,220.31,220.31,12081.0,184.847,184.8973,184.7212,184.7212,12081.0
2019-11-13 10:35:00,220.27,220.56,219.86,220.54,15471.0,184.6877,184.9308,184.3439,184.9141,15471.0
2019-11-13 10:40:00,220.51,220.69,220.35,220.49,21799.0,184.8889,185.0398,184.7548,184.8721,21799.0
2019-11-13 10:45:00,220.47,220.59,220.43,220.51,8619.0,184.8554,184.956,184.8218,184.8889,8619.0
2019-11-13 10:50:00,220.47,220.56,220.43,220.47,10555.0,184.8554,184.9308,184.8218,184.8554,10555.0
2019-11-13 10:55:00,220.49,220.56,220.4,220.52,9000.0,184.8721,184.9308,184.7967,184.8973,9000.0
2019-11-13 11:00:00,220.52,220.9,220.48,220.7,32159.0,184.8973,185.2159,184.8638,185.0482,32159.0
2019-11-13 11:05:00,220.68,221.13,220.67,221.06,10812.0,185.0315,185.4088,185.0231,185.3501,10812.0
2019-11-13 11:10:00,221.13,221.36,221.12,221.27,15042.0,185.4088,185.6016,185.4004,185.5261,15042.0
2019-11-13 11:15:00,221.26,221.68,221.23,221.44,15905.0,185.5178,185.8699,185.4926,185.6687,15905.0
2019-11-13 11:20:00,221.5,221.54,221.34,221.36,9379.0,185.719,185.7525,185.5848,185.6016,9379.0
2019-11-13 11:25:00,221.35,221.52,221.32,221.46,7710.0,185.5932,185.7358,185.5681,185.6855,7710.0
2019-11-13 11:30:00,221.43,221.43,221.1,221.37,9511.0,185.6603,185.6603,185.3836,185.61,9511.0
2019-11-13 11:35:00,221.32,221.46,221.28,221.3,7894.0,185.5681,185.6855,185.5345,185.5513,7894.0
2019-11-13 11:40:00,221.3,221.64,221.3,221.61,10691.0,185.5513,185.8364,185.5513,185.8112,10691.0
2019-11-13 11:45:00,221.56,221.6,221.3,221.52,12351.0,185.7693,185.8028,185.5513,185.7358,12351.0
2019-11-13 11:50:00,221.52,221.55,221.13,221.35,14488.0,185.7358,185.7609,185.4088,185.5932,14488.0
2019-11-13 11:55:00,221.31,221.33,221.21,221.28,10257.0,185.5597,185.5765,185.4758,185.5345,10257.0
2019-11-13 12:00:00,221.27,221.31,221.06,221.17,10999.0,185.5261,185.5597,185.3501,185.4423,10999.0
2019-11-13 12:05:00,221.15,221.26,220.93,221.23,12267.0,185.4255,185.5178,185.2411,185.4926,12267.0
2019-11-13 12:10:00,221.23,221.3,221.17,221.21,10380.0,185.4926,185.5513,185.4423,185.4758,10380.0
2019-11-13 12:15:00,221.23,221.52,221.22,221.5,12999.0,185.4926,185.7358,185.4842,185.719,12999.0
2019-11-13 12:20:00,221.51,221.63,221.34,221.35,10949.0,185.7274,185.828,185.5848,185.5932,10949.0
2019-11-13 12:25:00,221.35,221.4,221.22,221.31,17131.0,185.5932,185.6351,185.4842,185.5597,17131.0
2019-11-13 12:30:00,221.31,221.39,221.24,221.39,12795.0,185.5597,185.6268,185.501,185.6268,12795.0
2019-11-13 12:35:00,221.42,221.44,221.32,221.42,9752.0,185.6519,185.6687,185.5681,185.6519,9752.0
2019-11-13 12:40:00,221.4,221.69,221.39,221.53,16892.0,185.6351,185.8783,185.6268,185.7441,16892.0
2019-11-13 12:45:00,221.47,221.53,221.42,221.52,16275.0,185.6938,185.7441,185.6519,185.7358,16275.0
2019-11-13 12:50:00,221.57,221.64,221.32,221.33,9420.0,185.7777,185.8364,185.5681,185.5765,9420.0
2019-11-13 12:55:00,221.33,221.42,221.31,221.37,6955.0,185.5765,185.6519,185.5597,185.61,6955.0
2019-11-13 13:00:00,221.36,221.38,221.22,221.22,8432.0,185.6016,185.6184,185.4842,185.4842,8432.0
2019-11-13 13:05:00,221.23,221.3,221.2,221.3,5960.0,185.4926,185.5513,185.4675,185.5513,5960.0
2019-11-13 13:10:00,221.3,221.31,220.97,221.03,20263.0,185.5513,185.5597,185.2746,185.3249,20263.0
2019-11-13 13:15:00,221.03,221.28,220.97,221.28,17815.0,185.3249,185.5345,185.2746,185.5345,17815.0
2019-11-13 13:20:00,221.3,221.33,220.91,220.93,25345.0,185.5513,185.5765,185.2243,185.2411,25345.0
2019-11-13 13:25:00,220.91,221.13,220.91,221.02,14723.0,185.2243,185.4088,185.2243,185.3165,14723.0
2019-11-13 13:30:00,221.05,221.05,220.9,220.98,11721.0,185.3417,185.3417,185.2159,185.283,11721.0
2019-11-13 13:35:00,221.03,221.14,220.92,221.08,11235.0,185.3249,185.4171,185.2327,185.3668,11235.0
2019-11-13 13:40:00,221.06,221.13,220.94,220.95,6079.0,185.3501,185.4088,185.2495,185.2578,6079.0
2019-11-13 13:45:00,220.88,220.99,220.86,220.92,7219.0,185.1991,185.2914,185.1824,185.2327,7219.0
2019-11-13 13:50:00,220.96,221.06,220.91,220.98,10445.0,185.2662,185.3501,185.2243,185.283,10445.0
2019-11-13 13:55:00,220.99,221.05,220.35,220.47,26912.0,185.2914,185.3417,184.7548,184.8554,26912.0
2019-11-13 14:00:00,220.42,220.44,220.22,220.24,25550.0,184.8135,184.8302,184.6458,184.6625,25550.0
2019-11-13 14:05:00,220.23,220.3,220.16,220.23,25492.0,184.6541,184.7128,184.5955,184.6541,25492.0
2019-11-13 14:10:00,220.19,220.25,220.17,220.21,8700.0,184.6206,184.6709,184.6038,184.6374,8700.0
2019-11-13 14:15:00,220.24,220.24,220.0,220.03,39514.0,184.6625,184.6625,184.4613,184.4865,39514.0
2019-11-13 14:20:00,220.01,220.2,220.0,220.12,11031.0,184.4697,184.629,184.4613,184.5619,11031.0
2019-11-13 14:25:00,220.12,220.15,219.98,220.05,15359.0,184.5619,184.5871,184.4445,184.5032,15359.0
2019-11-13 14:30:00,220.05,220.18,220.01,220.09,16816.0,184.5032,184.6122,184.4697,184.5368,16816.0
2019-11-13 14:35:00,220.11,220.59,220.1,220.59,13742.0,184.5535,184.956,184.5451,184.956,13742.0
2019-11-13 14:40:00,220.59,220.6,220.38,220.43,18695.0,184.956,184.9644,184.7799,184.8218,18695.0
2019-11-13 14:45:00,220.43,220.49,220.35,220.35,10323.0,184.8218,184.8721,184.7548,184.7548,10323.0
2019-11-13 14:50:00,220.37,220.58,220.33,220.52,15401.0,184.7715,184.9476,184.738,184.8973,15401.0
2019-11-13 14:55:00,220.55,220.71,220.52,220.56,15418.0,184.9225,185.0566,184.8973,184.9308,15418.0
2019-11-13 15:00:00,220.6,220.86,220.53,220.72,22956.0,184.9644,185.1824,184.9057,185.065,22956.0
2019-11-13 15:05:00,220.72,220.79,220.58,220.64,8317.0,185.065,185.1237,184.9476,184.9979,8317.0
2019-11-13 15:10:00,220.66,220.78,220.63,220.74,8125.0,185.0147,185.1153,184.9895,185.0818,8125.0
2019-11-13 15:15:00,220.71,220.73,220.38,220.54,12090.0,185.0566,185.0734,184.7799,184.9141,12090.0
2019-11-13 15:20:00,220.55,220.59,220.31,220.33,18113.0,184.9225,184.956,184.7212,184.738,18113.0
2019-11-13 15:25:00,220.39,220.5,220.36,220.42,21329.0,184.7883,184.8805,184.7631,184.8135,21329.0
2019-11-13 15:30:00,220.43,220.55,220.29,220.43,23665.0,184.8218,184.9225,184.7045,184.8218,23665.0
2019-11-13 15:35:00,220.4,220.53,220.3,220.42,23336.0,184.7967,184.9057,184.7128,184.8135,23336.0
2019-11-13 15:40:00,220.43,220.49,220.21,220.27,68208.0,184.8218,184.8721,184.6374,184.6877,68208.0
2019-11-13 15:45:00,220.3,220.38,219.96,220.22,26605.0,184.7128,184.7799,184.4278,184.6458,26605.0
2019-11-13 15:50:00,220.19,220.35,219.71,219.73,51845.0,184.6206,184.7548,184.2181,184.2349,51845.0
2019-11-13 15:55:00,219.89,220.0,219.51,219.66,99906.0,184.3691,184.4613,184.0505,184.1762,99906.0
2019-11-14 09:30:00,218.5,218.52,217.72,217.74,39014.0,184.4194,184.4363,183.761,183.7779,39014.0
2019-11-14 09:35:00,217.8,217.93,216.71,216.94,17244.0,183.8286,183.9383,182.9086,183.1027,17244.0
2019-11-14 09:40:00,217.0,217.44,216.91,216.91,19243.0,183.1533,183.5247,183.0774,183.0774,19243.0
2019-11-14 09:45:00,216.78,217.11,216.78,216.83,13905.0,182.9677,183.2462,182.9677,183.0099,13905.0
2019-11-14 09:50:00,216.8,217.52,216.8,217.04,18799.0,182.9845,183.5922,182.9845,183.1871,18799.0
2019-11-14 09:55:00,217.05,217.09,216.58,216.82,33402.0,183.1955,183.2293,182.7989,183.0014,33402.0
2019-11-14 10:00:00,216.8,216.82,215.84,216.05,35184.0,182.9845,183.0014,182.1743,182.3515,35184.0
2019-11-14 10:05:00,216.08,216.11,215.78,215.86,19915.0,182.3768,182.4022,182.1236,182.1912,19915.0
2019-11-14 10:10:00,215.87,216.01,215.5,215.6,24584.0,182.1996,182.3178,181.8873,181.9717,24584.0
2019-11-14 10:15:00,215.66,215.81,215.3,215.72,26827.0,182.0223,182.149,181.7185,182.073,26827.0
2019-11-14 10:20:00,215.7,215.72,215.32,215.38,32893.0,182.0561,182.073,181.7354,181.786,32893.0
2019-11-14 10:25:00,215.31,215.42,215.01,215.08,30971.0,181.7269,181.8198,181.4737,181.5328,30971.0
2019-11-14 10:30:00,215.02,215.17,214.56,214.73,48464.0,181.4822,181.6088,181.0939,181.2374,48464.0
2019-11-14 10:35:00,214.76,214.76,213.84,213.93,78807.0,181.2627,181.2627,180.4862,180.5622,78807.0
2019-11-14 10:40:00,213.88,214.04,213.55,213.79,86569.0,180.52,180.655,180.2415,180.444,86569.0
2019-11-14 10:45:00,213.75,214.14,213.75,213.85,52283.0,180.4103,180.7394,180.4103,180.4947,52283.0
2019-11-14 10:50:00,213.85,214.77,213.69,214.73,113097.0,180.4947,181.2712,180.3596,181.2374,113097.0
2019-11-14 10:55:00,214.77,214.83,213.87,213.98,24724.0,181.2712,181.3218,180.5115,180.6044,24724.0
2019-11-14 11:00:00,213.94,214.22,213.87,214.07,50405.0,180.5706,180.807,180.5115,180.6803,50405.0
2019-11-14 11:05:00,214.1,214.15,213.72,213.91,34483.0,180.7057,180.7479,180.3849,180.5453,34483.0
2019-11-14 11:10:00,213.91,214.88,213.83,214.87,16960.0,180.5453,181.364,180.4778,181.3556,16960.0
2019-11-14 11:15:00,214.9,215.03,214.74,214.97,10996.0,181.3809,181.4906,181.2458,181.44,10996.0
2019-11-14 11:20:00,214.97,215.02,214.64,214.81,20065.0,181.44,181.4822,181.1614,181.3049,20065.0
2019-11-14 11:25:00,214.76,215.0,214.7,214.89,28381.0,181.2627,181.4653,181.2121,181.3724,28381.0
2019-11-14 11:30:00,214.91,215.08,214.85,215.06,14703.0,181.3893,181.5328,181.3387,181.5159,14703.0
2019-11-14 11:35:00,215.04,215.2,214.96,215.16,14729.0,181.4991,181.6341,181.4315,181.6003,14729.0
2019-11-14 11:40:00,215.23,215.42,215.11,215.16,14985.0,181.6594,181.8198,181.5581,181.6003,14985.0
2019-11-14 11:45:00,215.16,215.41,214.94,215.09,19242.0,181.6003,181.8113,181.4146,181.5413,19242.0
2019-11-14 11:50:00,215.08,215.08,214.64,214.93,12061.0,181.5328,181.5328,181.1614,181.4062,12061.0
2019-11-14 11:55:00,214.96,215.4,214.96,215.26,33419.0,181.4315,181.8029,181.4315,181.6847,33419.0
2019-11-14 12:00:00,215.29,215.49,215.21,215.48,49248.0,181.7101,181.8789,181.6425,181.8704,49248.0
2019-11-14 12:05:00,215.47,215.79,215.38,215.78,38149.0,181.862,182.1321,181.786,182.1236,38149.0
2019-11-14 12:10:00,215.83,216.15,215.82,216.06,8878.0,182.1658,182.4359,182.1574,182.36,8878.0
2019-11-14 12:15:00,216.06,216.22,215.99,216.16,8528.0,182.36,182.495,182.3009,182.4444,8528.0
2019-11-14 12:20:00,216.15,216.3,216.11,216.25,8598.0,182.4359,182.5625,182.4022,182.5203,8598.0
2019-11-14 12:25:00,216.26,216.4,216.2,216.34,37554.0,182.5288,182.6469,182.4781,182.5963,37554.0
2019-11-14 12:30:00,216.3,216.37,216.21,216.29,26009.0,182.5625,182.6216,182.4866,182.5541,26009.0
2019-11-14 12:35:00,216.29,216.46,216.03,216.21,21736.0,182.5541,182.6976,182.3346,182.4866,21736.0
2019-11-14 12:40:00,216.24,216.29,216.16,216.16,12583.0,182.5119,182.5541,182.4444,182.4444,12583.0
2019-11-14 12:45:00,216.16,216.32,216.04,216.26,14868.0,182.4444,182.5794,182.3431,182.5288,14868.0
2019-11-14 12:50:00,216.28,216.38,216.27,216.3,11249.0,182.5456,182.63,182.5372,182.5625,11249.0
2019-11-14 12:55:00,216.28,216.61,216.27,216.58,10813.0,182.5456,182.8242,182.5372,182.7989,10813.0
2019-11-14 13:00:00,216.59,216.8,216.56,216.76,8101.0,182.8073,182.9845,182.782,182.9508,8101.0
2019-11-14 13:05:00,216.77,216.81,216.71,216.72,18247.0,182.9592,182.993,182.9086,182.917,18247.0
2019-11-14 13:10:00,216.73,216.86,216.73,216.82,13575.0,182.9255,183.0352,182.9255,183.0014,13575.0
2019-11-14 13:15:00,216.81,216.85,216.68,216.8,20597.0,182.993,183.0267,182.8833,182.9845,20597.0
2019-11-14 13:20:00,216.75,216.91,216.72,216.91,23670.0,182.9423,183.0774,182.917,183.0774,23670.0
2019-11-14 13:25:00,216.89,217.13,216.89,217.08,20434.0,183.0605,183.2631,183.0605,183.2209,20434.0
2019-11-14 13:30:00,217.06,217.21,217.0,217.15,9627.0,183.204,183.3306,183.1533,183.2799,9627.0
2019-11-14 13:35:00,217.15,217.24,217.04,217.08,6428.0,183.2799,183.3559,183.1871,183.2209,6428.0
2019-11-14 13:40:00,217.08,217.09,216.98,217.09,13829.0,183.2209,183.2293,183.1365,183.2293,13829.0
2019-11-14 13:45:00,217.11,217.23,217.08,217.18,9729.0,183.2462,183.3475,183.2209,183.3053,9729.0
2019-11-14 13:50:00,217.2,217.29,217.13,217.25,9037.0,183.3221,183.3981,183.2631,183.3643,9037.0
2019-11-14 13:55:00,217.24,217.45,217.0,217.17,44864.0,183.3559,183.5332,183.1533,183.2968,44864.0
2019-11-14 14:00:00,217.15,217.25,217.04,217.25,11330.0,183.2799,183.3643,183.1871,183.3643,11330.0
2019-11-14 14:05:00,217.23,217.83,217.23,217.76,21464.0,183.3475,183.8539,183.3475,183.7948,21464.0
2019-11-14 14:10:00,217.76,217.86,217.73,217.81,12431.0,183.7948,183.8792,183.7695,183.837,12431.0
2019-11-14 14:15:00,217.83,218.01,217.78,217.99,16738.0,183.8539,184.0058,183.8117,183.9889,16738.0
2019-11-14 14:20:00,217.99,218.11,217.96,218.05,16480.0,183.9889,184.0902,183.9636,184.0396,16480.0
2019-11-14 14:25:00,218.03,218.16,217.95,218.06,23311.0,184.0227,184.1324,183.9552,184.048,23311.0
2019-11-14 14:30:00,218.03,218.34,218.0,218.24,15066.0,184.0227,184.2843,183.9974,184.1999,15066.0
2019-11-14 14:35:00,218.27,218.27,217.94,217.97,18387.0,184.2253,184.2253,183.9467,183.972,18387.0
2019-11-14 14:40:00,217.98,218.12,217.96,218.12,7961.0,183.9805,184.0986,183.9636,184.0986,7961.0
2019-11-14 14:45:00,218.07,218.15,218.0,218.07,7992.0,184.0564,184.124,183.9974,184.0564,7992.0
2019-11-14 14:50:00,218.04,218.11,217.96,217.97,17954.0,184.0311,184.0902,183.9636,183.972,17954.0
2019-11-14 14:55:00,217.98,218.0,217.87,217.96,11728.0,183.9805,183.9974,183.8876,183.9636,11728.0
2019-11-14 15:00:00,217.97,218.07,217.91,218.02,9550.0,183.972,184.0564,183.9214,184.0142,9550.0
2019-11-14 15:05:00,218.03,218.1,217.98,218.01,8262.0,184.0227,184.0818,183.9805,184.0058,8262.0
2019-11-14 15:10:00,218.01,218.02,217.72,217.78,16330.0,184.0058,184.0142,183.761,183.8117,16330.0
2019-11-14 15:15:00,217.77,217.84,217.59,217.82,21696.0,183.8032,183.8623,183.6513,183.8454,21696.0
2019-11-14 15:20:00,217.83,218.03,217.83,218.01,8888.0,183.8539,184.0227,183.8539,184.0058,8888.0
2019-11-14 15:25:00,218.03,218.19,217.95,218.0,30654.0,184.0227,184.1577,183.9552,183.9974,30654.0
2019-11-14 15:30:00,217.97,218.11,217.97,218.04,15134.0,183.972,184.0902,183.972,184.0311,15134.0
2019-11-14 15:35:00,218.04,218.16,217.99,218.16,14026.0,184.0311,184.1324,183.9889,184.1324,14026.0
2019-11-14 15:40:00,218.15,218.49,218.06,218.49,25162.0,184.124,184.4109,184.048,184.4109,25162.0
2019-11-14 15:45:00,218.49,218.56,218.22,218.43,29180.0,184.4109,184.47,184.1831,184.3603,29180.0
2019-11-14 15:50:00,218.44,218.64,218.44,218.58,36641.0,184.3687,184.5375,184.3687,184.4869,36641.0
2019-11-14 15:55:00,218.55,218.74,218.46,218.5,75001.0,184.4616,184.6219,184.3856,184.4194,75001.0
2019-11-15 09:30:00,219.53,219.66,218.87,219.01,181463.0,185.2887,185.3984,184.7317,184.8498,181463.0
2019-11-15 09:35:00,219.01,219.29,218.42,218.42,11298.0,184.8498,185.0862,184.3519,184.3519,11298.0
2019-11-15 09:40:00,218.52,218.65,217.89,217.98,19937.0,184.4363,184.546,183.9045,183.9805,19937.0
2019-11-15 09:45:00,218.0,218.72,218.0,218.34,20722.0,183.9974,184.6051,183.9974,184.2843,20722.0
2019-11-15 09:50:00,218.31,218.49,217.55,217.55,9209.0,184.259,184.4109,183.6176,183.6176,9209.0
2019-11-15 09:55:00,217.66,217.9,217.21,217.74,23152.0,183.7104,183.913,183.3306,183.7779,23152.0
2019-11-15 10:00:00,217.77,218.26,217.77,218.25,15833.0,183.8032,184.2168,183.8032,184.2084,15833.0
2019-11-15 10:05:00,218.29,218.65,218.24,218.56,14167.0,184.2421,184.546,184.1999,184.47,14167.0
2019-11-15 10:10:00,218.5,218.66,218.35,218.62,17014.0,184.4194,184.5544,184.2928,184.5207,17014.0
2019-11-15 10:15:00,218.65,218.81,218.6,218.71,19918.0,184.546,184.681,184.5038,184.5966,19918.0
2019-11-15 10:20:00,218.72,218.72,218.39,218.44,8022.0,184.6051,184.6051,184.3265,184.3687,8022.0
2019-11-15 10:25:00,218.4,218.81,218.4,218.77,11743.0,184.335,184.681,184.335,184.6473,11743.0
2019-11-15 10:30:00,218.8,218.85,218.4,218.46,8605.0,184.6726,184.7148,184.335,184.3856,8605.0
2019-11-15 10:35:00,218.44,218.51,218.29,218.51,5788.0,184.3687,184.4278,184.2421,184.4278,5788.0
2019-11-15 10:40:00,218.52,218.71,218.52,218.56,5924.0,184.4363,184.5966,184.4363,184.47,5924.0
2019-11-15 10:45:00,218.61,218.72,218.56,218.69,6338.0,184.5122,184.6051,184.47,184.5797,6338.0
2019-11-15 10:50:00,218.71,218.82,218.5,218.7,6336.0,184.5966,184.6895,184.4194,184.5882,6336.0
2019-11-15 10:55:00,218.7,218.7,218.28,218.28,6321.0,184.5882,184.5882,184.2337,184.2337,6321.0
2019-11-15 11:00:00,218.26,218.56,218.24,218.56,6565.0,184.2168,184.47,184.1999,184.47,6565.0
2019-11-15 11:05:00,218.56,218.77,218.38,218.41,12580.0,184.47,184.6473,184.3181,184.3434,12580.0
2019-11-15 11:10:00,218.41,218.68,218.34,218.66,8073.0,184.3434,184.5713,184.2843,184.5544,8073.0
2019-11-15 11:15:00,218.65,218.74,218.57,218.74,6235.0,184.546,184.6219,184.4785,184.6219,6235.0
2019-11-15 11:20:00,218.76,219.12,218.76,218.83,12289.0,184.6388,184.9427,184.6388,184.6979,12289.0
2019-11-15 11:25:00,218.88,219.42,218.88,219.29,9277.0,184.7401,185.1959,184.7401,185.0862,9277.0
2019-11-15 11:30:00,219.38,219.38,219.2,219.27,9179.0,185.1621,185.1621,185.0102,185.0693,9179.0
2019-11-15 11:35:00,219.28,219.67,219.24,219.66,11603.0,185.0777,185.4069,185.044,185.3984,11603.0
2019-11-15 11:40:00,219.68,220.04,219.66,220.02,15558.0,185.4153,185.7192,185.3984,185.7023,15558.0
2019-11-15 11:45:00,220.01,220.11,219.85,219.93,13035.0,185.6939,185.7783,185.5588,185.6263,13035.0
2019-11-15 11:50:00,219.95,219.95,219.57,219.59,13597.0,185.6432,185.6432,185.3225,185.3394,13597.0
2019-11-15 11:55:00,219.64,220.01,219.64,220.01,4458.0,185.3816,185.6939,185.3816,185.6939,4458.0
2019-11-15 12:00:00,220.04,220.2,220.0,220.16,8506.0,185.7192,185.8542,185.6854,185.8205,8506.0
2019-11-15 12:05:00,220.2,220.36,220.16,220.26,13990.0,185.8542,185.9893,185.8205,185.9049,13990.0
2019-11-15 12:10:00,220.24,220.5,220.24,220.29,6088.0,185.888,186.1074,185.888,185.9302,6088.0
2019-11-15 12:15:00,220.25,220.43,220.2,220.2,8181.0,185.8964,186.0483,185.8542,185.8542,8181.0
2019-11-15 12:20:00,220.18,220.18,220.0,220.08,7793.0,185.8373,185.8373,185.6854,185.7529,7793.0
2019-11-15 12:25:00,220.11,220.39,220.0,220.24,5523.0,185.7783,186.0146,185.6854,185.888,5523.0
2019-11-15 12:30:00,220.25,220.34,220.23,220.27,4824.0,185.8964,185.9724,185.8795,185.9133,4824.0
2019-11-15 12:35:00,220.28,220.45,220.27,220.41,4889.0,185.9217,186.0652,185.9133,186.0315,4889.0
2019-11-15 12:40:00,220.39,220.53,220.33,220.51,6375.0,186.0146,186.1327,185.9639,186.1159,6375.0
2019-11-15 12:45:00,220.53,220.63,220.42,220.42,7055.0,186.1327,186.2172,186.0399,186.0399,7055.0
2019-11-15 12:50:00,220.39,220.4,220.25,220.38,5696.0,186.0146,186.023,185.8964,186.0061,5696.0
2019-11-15 12:55:00,220.33,220.39,220.13,220.16,4110.0,185.9639,186.0146,185.7951,185.8205,4110.0
2019-11-15 13:00:00,220.11,220.15,220.08,220.11,3722.0,185.7783,185.812,185.7529,185.7783,3722.0
2019-11-15 13:05:00,220.08,220.11,219.99,220.08,5970.0,185.7529,185.7783,185.677,185.7529,5970.0
2019-11-15 13:10:00,220.05,220.05,219.75,219.96,7468.0,185.7276,185.7276,185.4744,185.6517,7468.0
2019-11-15 13:15:00,219.93,219.97,219.89,219.92,6889.0,185.6263,185.6601,185.5926,185.6179,6889.0
2019-11-15 13:20:00,219.89,219.98,219.82,219.89,3861.0,185.5926,185.6685,185.5335,185.5926,3861.0
2019-11-15 13:25:00,219.96,219.97,219.81,219.87,4625.0,185.6517,185.6601,185.525,185.5757,4625.0
2019-11-15 13:30:00,219.87,219.88,219.78,219.8,2957.0,185.5757,185.5841,185.4997,185.5166,2957.0
2019-11-15 13:35:00,219.79,219.79,219.68,219.7,4453.0,185.5082,185.5082,185.4153,185.4322,4453.0
2019-11-15 13:40:00,219.75,219.97,219.75,219.97,4083.0,185.4744,185.6601,185.4744,185.6601,4083.0
2019-11-15 13:45:00,219.92,219.93,219.68,219.79,5200.0,185.6179,185.6263,185.4153,185.5082,5200.0
2019-11-15 13:50:00,219.78,219.86,219.77,219.77,6129.0,185.4997,185.5673,185.4913,185.4913,6129.0
2019-11-15 13:55:00,219.77,219.91,219.77,219.88,6729.0,185.4913,185.6095,185.4913,185.5841,6729.0
2019-11-15 14:00:00,219.86,219.91,219.73,219.89,6016.0,185.5673,185.6095,185.4575,185.5926,6016.0
2019-11-15 14:05:00,219.85,219.93,219.82,219.93,4174.0,185.5588,185.6263,185.5335,185.6263,4174.0
2019-11-15 14:10:00,219.9,220.03,219.84,220.03,11159.0,185.601,185.7107,185.5504,185.7107,11159.0
2019-11-15 14:15:00,220.02,220.3,220.02,220.09,10557.0,185.7023,185.9386,185.7023,185.7614,10557.0
2019-11-15 14:20:00,220.11,220.25,220.1,220.22,3057.0,185.7783,185.8964,185.7698,185.8711,3057.0
2019-11-15 14:25:00,220.26,220.35,220.25,220.35,3270.0,185.9049,185.9808,185.8964,185.9808,3270.0
2019-11-15 14:30:00,220.33,220.34,220.23,220.26,4215.0,185.9639,185.9724,185.8795,185.9049,4215.0
2019-11-15 14:35:00,220.27,220.29,220.01,220.14,6843.0,185.9133,185.9302,185.6939,185.8036,6843.0
2019-11-15 14:40:00,220.16,220.35,220.15,220.31,12821.0,185.8205,185.9808,185.812,185.9471,12821.0
2019-11-15 14:45:00,220.34,220.34,220.2,220.24,4476.0,185.9724,185.9724,185.8542,185.888,4476.0
2019-11-15 14:50:00,220.27,220.29,220.21,220.22,3746.0,185.9133,185.9302,185.8627,185.8711,3746.0
2019-11-15 14:55:00,220.2,220.23,220.13,220.16,4646.0,185.8542,185.8795,185.7951,185.8205,4646.0
2019-11-15 15:00:00,220.13,220.28,220.1,220.26,8503.0,185.7951,185.9217,185.7698,185.9049,8503.0
2019-11-15 15:05:00,220.27,220.35,220.23,220.31,5958.0,185.9133,185.9808,185.8795,185.9471,5958.0
2019-11-15 15:10:00,220.27,220.38,220.23,220.31,7176.0,185.9133,186.0061,185.8795,185.9471,7176.0
2019-11-15 15:15:00,220.31,220.33,220.14,220.27,9201.0,185.9471,185.9639,185.8036,185.9133,9201.0
2019-11-15 15:20:00,220.27,220.27,220.15,220.22,4706.0,185.9133,185.9133,185.812,185.8711,4706.0
2019-11-15 15:25:00,220.21,220.43,220.21,220.39,15154.0,185.8627,186.0483,185.8627,186.0146,15154.0
2019-11-15 15:30:00,220.35,220.41,220.24,220.38,11276.0,185.9808,186.0315,185.888,186.0061,11276.0
2019-11-15 15:35:00,220.42,220.44,220.24,220.31,12611.0,186.0399,186.0568,185.888,185.9471,12611.0
2019-11-15 15:40:00,220.35,220.41,220.24,220.38,14911.0,185.9808,186.0315,185.888,186.0061,14911.0
2019-11-15 15:45:00,220.36,220.59,220.34,220.57,15442.0,185.9893,186.1834,185.9724,186.1665,15442.0
2019-11-15 15:50:00,220.59,220.83,220.57,220.82,37068.0,186.1834,186.386,186.1665,186.3775,37068.0
2019-11-15 15:55:00,220.85,220.93,220.46,220.85,132364.0,186.4028,186.4704,186.0737,186.4028,132364.0
2019-11-18 09:30:00,221.06,221.45,220.83,221.38,36576.0,186.5801,186.9093,186.386,186.8502,36576.0
2019-11-18 09:35:00,221.3,221.59,221.21,221.25,9566.0,186.7826,187.0274,186.7067,186.7404,9566.0
2019-11-18 09:40:00,221.0,221.31,220.75,220.91,7915.0,186.5294,186.7911,186.3184,186.4535,7915.0
2019-11-18 09:45:00,220.86,221.18,220.77,220.85,9712.0,186.4113,186.6814,186.3353,186.4028,9712.0
2019-11-18 09:50:00,220.8,220.85,220.33,220.37,5146.0,186.3606,186.4028,185.9639,185.9977,5146.0
2019-11-18 09:55:00,220.32,220.59,220.21,220.58,5576.0,185.9555,186.1834,185.8627,186.1749,5576.0
2019-11-18 10:00:00,220.65,220.77,220.28,220.32,12811.0,186.234,186.3353,185.9217,185.9555,12811.0
2019-11-18 10:05:00,220.4,220.4,219.49,219.61,10914.0,186.023,186.023,185.255,185.3562,10914.0
2019-11-18 10:10:00,219.54,220.03,219.54,219.77,11078.0,185.2972,185.7107,185.2972,185.4913,11078.0
2019-11-18 10:15:00,219.76,219.83,219.2,219.47,13071.0,185.4828,185.5419,185.0102,185.2381,13071.0
2019-11-18 10:20:00,219.47,219.87,219.39,219.86,6311.0,185.2381,185.5757,185.1706,185.5673,6311.0
2019-11-18 10:25:00,219.86,219.95,219.59,219.65,10177.0,185.5673,185.6432,185.3394,185.39,10177.0
2019-11-18 10:30:00,219.67,219.97,219.63,219.89,11095.0,185.4069,185.6601,185.3731,185.5926,11095.0
2019-11-18 10:35:00,219.9,220.19,219.8,219.95,15986.0,185.601,185.8458,185.5166,185.6432,15986.0
2019-11-18 10:40:00,219.92,219.97,219.83,219.83,5935.0,185.6179,185.6601,185.5419,185.5419,5935.0
2019-11-18 10:45:00,219.81,220.06,219.75,219.95,18026.0,185.525,185.7361,185.4744,185.6432,18026.0
2019-11-18 10:50:00,219.99,220.18,219.91,219.98,13269.0,185.677,185.8373,185.6095,185.6685,13269.0
2019-11-18 10:55:00,219.96,220.2,219.94,220.05,5996.0,185.6517,185.8542,185.6348,185.7276,5996.0
2019-11-18 11:00:00,220.07,220.14,219.71,219.71,17832.0,185.7445,185.8036,185.4406,185.4406,17832.0
2019-11-18 11:05:00,219.76,219.82,219.48,219.51,12795.0,185.4828,185.5335,185.2465,185.2718,12795.0
2019-11-18 11:10:00,219.51,219.9,219.51,219.6,11419.0,185.2718,185.601,185.2718,185.3478,11419.0
2019-11-18 11:15:00,219.49,219.65,219.49,219.59,8748.0,185.255,185.39,185.255,185.3394,8748.0
2019-11-18 11:20:00,219.67,219.88,219.63,219.87,11578.0,185.4069,185.5841,185.3731,185.5757,11578.0
2019-11-18 11:25:00,219.94,220.0,219.83,219.91,12755.0,185.6348,185.6854,185.5419,185.6095,12755.0
2019-11-18 11:30:00,219.9,220.0,219.81,219.92,16435.0,185.601,185.6854,185.525,185.6179,16435.0
2019-11-18 11:35:00,219.95,220.0,219.84,219.89,19700.0,185.6432,185.6854,185.5504,185.5926,19700.0
2019-11-18 11:40:00,219.87,220.04,219.74,220.03,9533.0,185.5757,185.7192,185.466,185.7107,9533.0
2019-11-18 11:45:00,220.03,220.11,219.98,220.05,10105.0,185.7107,185.7783,185.6685,185.7276,10105.0
2019-11-18 11:50:00,220.02,220.04,219.79,219.82,16291.0,185.7023,185.7192,185.5082,185.5335,16291.0
2019-11-18 11:55:00,219.78,219.82,219.73,219.76,4800.0,185.4997,185.5335,185.4575,185.4828,4800.0
2019-11-18 12:00:00,219.72,219.73,219.65,219.72,6398.0,185.4491,185.4575,185.39,185.4491,6398.0
2019-11-18 12:05:00,219.73,219.85,219.69,219.84,5378.0,185.4575,185.5588,185.4238,185.5504,5378.0
2019-11-18 12:10:00,219.82,219.86,219.74,219.82,6060.0,185.5335,185.5673,185.466,185.5335,6060.0
2019-11-18 12:15:00,219.85,220.0,219.83,219.94,6767.0,185.5588,185.6854,185.5419,185.6348,6767.0
2019-11-18 12:20:00,219.96,220.18,219.94,220.18,6651.0,185.6517,185.8373,185.6348,185.8373,6651.0
2019-11-18 12:25:00,220.2,220.21,220.04,220.12,8851.0,185.8542,185.8627,185.7192,185.7867,8851.0
2019-11-18 12:30:00,220.17,220.21,220.1,220.17,7872.0,185.8289,185.8627,185.7698,185.8289,7872.0
2019-11-18 12:35:00,220.17,220.21,220.0,220.21,7960.0,185.8289,185.8627,185.6854,185.8627,7960.0
2019-11-18 12:40:00,220.23,220.33,220.18,220.22,6974.0,185.8795,185.9639,185.8373,185.8711,6974.0
2019-11-18 12:45:00,220.19,220.23,220.12,220.15,6349.0,185.8458,185.8795,185.7867,185.812,6349.0
2019-11-18 12:50:00,220.14,220.14,219.95,219.97,6838.0,185.8036,185.8036,185.6432,185.6601,6838.0
2019-11-18 12:55:00,220.01,220.14,220.0,220.12,6049.0,185.6939,185.8036,185.6854,185.7867,6049.0
2019-11-18 13:00:00,220.13,220.35,220.1,220.32,5234.0,185.7951,185.9808,185.7698,185.9555,5234.0
2019-11-18 13:05:00,220.36,220.36,220.23,220.23,5222.0,185.9893,185.9893,185.8795,185.8795,5222.0
2019-11-18 13:10:00,220.23,220.23,220.08,220.08,5381.0,185.8795,185.8795,185.7529,185.7529,5381.0
2019-11-18 13:15:00,220.11,220.16,220.06,220.06,3802.0,185.7783,185.8205,185.7361,185.7361,3802.0
2019-11-18 13:20:00,220.07,220.3,220.01,220.27,8561.0,185.7445,185.9386,185.6939,185.9133,8561.0
2019-11-18 13:25:00,220.25,220.25,220.14,220.24,5147.0,185.8964,185.8964,185.8036,185.888,5147.0
2019-11-18 13:30:00,220.19,220.19,220.07,220.08,5253.0,185.8458,185.8458,185.7445,185.7529,5253.0
2019-11-18 13:35:00,220.1,220.26,220.08,220.26,8060.0,185.7698,185.9049,185.7529,185.9049,8060.0
2019-11-18 13:40:00,220.22,220.33,220.18,220.19,8105.0,185.8711,185.9639,185.8373,185.8458,8105.0
2019-11-18 13:45:00,220.16,220.19,220.04,220.19,7171.0,185.8205,185.8458,185.7192,185.8458,7171.0
2019-11-18 13:50:00,220.17,220.17,219.97,219.99,6960.0,185.8289,185.8289,185.6601,185.677,6960.0
2019-11-18 13:55:00,219.98,220.0,219.86,219.86,11668.0,185.6685,185.6854,185.5673,185.5673,11668.0
2019-11-18 14:00:00,219.88,219.97,219.81,219.88,9658.0,185.5841,185.6601,185.525,185.5841,9658.0
2019-11-18 14:05:00,219.91,220.12,219.91,219.97,9466.0,185.6095,185.7867,185.6095,185.6601,9466.0
2019-11-18 14:10:00,219.98,219.98,219.84,219.9,6201.0,185.6685,185.6685,185.5504,185.601,6201.0
2019-11-18 14:15:00,219.9,219.91,219.75,219.8,6397.0,185.601,185.6095,185.4744,185.5166,6397.0
2019-11-18 14:20:00,219.82,220.09,219.81,220.06,7695.0,185.5335,185.7614,185.525,185.7361,7695.0
2019-11-18 14:25:00,220.1,220.13,219.98,219.98,5836.0,185.7698,185.7951,185.6685,185.6685,5836.0
2019-11-18 14:30:00,219.99,220.09,219.92,220.09,6956.0,185.677,185.7614,185.6179,185.7614,6956.0
2019-11-18 14:35:00,220.09,220.39,220.09,220.28,16181.0,185.7614,186.0146,185.7614,185.9217,16181.0
2019-11-18 14:40:00,220.26,220.5,220.26,220.43,10231.0,185.9049,186.1074,185.9049,186.0483,10231.0
2019-11-18 14:45:00,220.45,220.5,220.37,220.46,6644.0,186.0652,186.1074,185.9977,186.0737,6644.0
2019-11-18 14:50:00,220.47,220.51,220.33,220.39,14089.0,186.0821,186.1159,185.9639,186.0146,14089.0
2019-11-18 14:55:00,220.38,220.53,220.35,220.53,6690.0,186.0061,186.1327,185.9808,186.1327,6690.0
2019-11-18 15:00:00,220.51,220.54,220.4,220.44,9175.0,186.1159,186.1412,186.023,186.0568,9175.0
2019-11-18 15:05:00,220.44,220.46,220.4,220.42,10264.0,186.0568,186.0737,186.023,186.0399,10264.0
2019-11-18 15:10:00,220.42,220.43,220.25,220.39,9845.0,186.0399,186.0483,185.8964,186.0146,9845.0
2019-11-18 15:15:00,220.39,220.4,220.3,220.4,9787.0,186.0146,186.023,185.9386,186.023,9787.0
2019-11-18 15:20:00,220.39,220.49,220.36,220.43,10450.0,186.0146,186.099,185.9893,186.0483,10450.0
2019-11-18 15:25:00,220.45,220.65,220.45,220.64,10614.0,186.0652,186.234,186.0652,186.2256,10614.0
2019-11-18 15:30:00,220.66,220.85,220.56,220.82,22343.0,186.2425,186.4028,186.1581,186.3775,22343.0
2019-11-18 15:35:00,220.84,220.84,220.61,220.66,7766.0,186.3944,186.3944,186.2003,186.2425,7766.0
2019-11-18 15:40:00,220.65,220.65,220.43,220.57,11845.0,186.234,186.234,186.0483,186.1665,11845.0
2019-11-18 15:45:00,220.57,220.7,220.57,220.64,12652.0,186.1665,186.2762,186.1665,186.2256,12652.0
2019-11-18 15:50:00,220.62,220.96,220.36,220.9,53330.0,186.2087,186.4957,185.9893,186.445,53330.0
2019-11-18 15:55:00,221.0,221.23,220.56,220.61,83382.0,186.5294,186.7236,186.1581,186.2003,83382.0
2019-11-19 09:30:00,221.24,222.5,220.7,221.66,36864.0,186.732,187.7955,186.2762,187.0865,36864.0
2019-11-19 09:35:00,221.67,222.39,221.59,222.24,13253.0,187.0949,187.7026,187.0274,187.576,13253.0
2019-11-19 09:40:00,222.08,222.38,220.95,221.34,13822.0,187.441,187.6942,186.4872,186.8164,13822.0
2019-11-19 09:45:00,221.2,221.66,221.2,221.36,5560.0,186.6982,187.0865,186.6982,186.8333,5560.0
2019-11-19 09:50:00,221.25,221.48,221.14,221.42,29616.0,186.7404,186.9346,186.6476,186.8839,29616.0
2019-11-19 09:55:00,221.56,222.47,221.54,222.34,29120.0,187.0021,187.7702,186.9852,187.6604,29120.0
2019-11-19 10:00:00,222.34,222.49,221.56,221.56,27408.0,187.6604,187.787,187.0021,187.0021,27408.0
2019-11-19 10:05:00,221.5,222.25,221.5,222.25,16632.0,186.9515,187.5845,186.9515,187.5845,16632.0
2019-11-19 10:10:00,222.23,222.5,222.1,222.24,18138.0,187.5676,187.7955,187.4579,187.576,18138.0
2019-11-19 10:15:00,222.21,222.21,221.95,222.04,4804.0,187.5507,187.5507,187.3313,187.4072,4804.0
2019-11-19 10:20:00,222.06,222.16,222.01,222.09,4448.0,187.4241,187.5085,187.3819,187.4494,4448.0
2019-11-19 10:25:00,222.08,222.66,222.04,222.58,15167.0,187.441,187.9305,187.4072,187.863,15167.0
2019-11-19 10:30:00,222.64,222.75,222.52,222.68,14081.0,187.9136,188.0065,187.8124,187.9474,14081.0
2019-11-19 10:35:00,222.75,223.07,222.74,223.0,7891.0,188.0065,188.2766,187.998,188.2175,7891.0
2019-11-19 10:40:00,223.05,223.1,222.64,222.67,9147.0,188.2597,188.3019,187.9136,187.939,9147.0
2019-11-19 10:45:00,222.7,222.78,222.32,222.34,14328.0,187.9643,188.0318,187.6436,187.6604,14328.0
2019-11-19 10:50:00,222.36,222.4,222.08,222.2,7661.0,187.6773,187.7111,187.441,187.5423,7661.0
2019-11-19 10:55:00,222.19,222.42,222.09,222.36,9424.0,187.5338,187.728,187.4494,187.6773,9424.0
2019-11-19 11:00:00,222.39,222.88,222.24,222.88,15778.0,187.7026,188.1162,187.576,188.1162,15778.0
2019-11-19 11:05:00,222.86,222.9,222.58,222.71,8524.0,188.0993,188.1331,187.863,187.9727,8524.0
2019-11-19 11:10:00,222.68,222.99,222.68,222.87,6543.0,187.9474,188.209,187.9474,188.1078,6543.0
2019-11-19 11:15:00,222.87,222.94,222.77,222.84,8270.0,188.1078,188.1668,188.0234,188.0824,8270.0
2019-11-19 11:20:00,222.84,222.94,222.71,222.84,7144.0,188.0824,188.1668,187.9727,188.0824,7144.0
2019-11-19 11:25:00,222.83,222.97,222.58,222.86,24745.0,188.074,188.1922,187.863,188.0993,24745.0
2019-11-19 11:30:00,222.79,222.94,222.66,222.68,13199.0,188.0402,188.1668,187.9305,187.9474,13199.0
2019-11-19 11:35:00,222.73,223.07,222.57,222.86,18288.0,187.9896,188.2766,187.8546,188.0993,18288.0
2019-11-19 11:40:00,222.82,222.97,222.77,222.88,9384.0,188.0656,188.1922,188.0234,188.1162,9384.0
2019-11-19 11:45:00,222.89,223.0,222.8,222.97,13577.0,188.1246,188.2175,188.0487,188.1922,13577.0
2019-11-19 11:50:00,223.0,223.21,222.89,222.97,13757.0,188.2175,188.3947,188.1246,188.1922,13757.0
2019-11-19 11:55:00,223.04,223.25,222.93,223.21,13206.0,188.2512,188.4285,188.1584,188.3947,13206.0
2019-11-19 12:00:00,223.2,223.29,223.07,223.13,16764.0,188.3863,188.4623,188.2766,188.3272,16764.0
2019-11-19 12:05:00,223.12,223.21,222.88,223.12,13865.0,188.3188,188.3947,188.1162,188.3188,13865.0
2019-11-19 12:10:00,223.12,223.17,222.91,222.95,5723.0,188.3188,188.361,188.1415,188.1753,5723.0
2019-11-19 12:15:00,222.97,223.13,222.93,223.12,4152.0,188.1922,188.3272,188.1584,188.3188,4152.0
2019-11-19 12:20:00,223.12,223.27,223.11,223.18,9701.0,188.3188,188.4454,188.3103,188.3694,9701.0
2019-11-19 12:25:00,223.17,223.17,222.98,223.01,6403.0,188.361,188.361,188.2006,188.2259,6403.0
2019-11-19 12:30:00,223.03,223.03,222.78,222.92,9354.0,188.2428,188.2428,188.0318,188.15,9354.0
2019-11-19 12:35:00,222.88,222.95,222.73,222.81,11608.0,188.1162,188.1753,187.9896,188.0571,11608.0
2019-11-19 12:40:00,222.77,222.77,222.44,222.44,3827.0,188.0234,188.0234,187.7448,187.7448,3827.0
2019-11-19 12:45:00,222.41,222.49,222.34,222.49,9899.0,187.7195,187.787,187.6604,187.787,9899.0
2019-11-19 12:50:00,222.45,222.51,222.39,222.46,4437.0,187.7533,187.8039,187.7026,187.7617,4437.0
2019-11-19 12:55:00,222.54,222.61,222.47,222.6,12117.0,187.8292,187.8883,187.7702,187.8799,12117.0
2019-11-19 13:00:00,222.58,222.91,222.56,222.84,77774.0,187.863,188.1415,187.8461,188.0824,77774.0
2019-11-19 13:05:00,222.83,222.87,222.69,222.82,22724.0,188.074,188.1078,187.9558,188.0656,22724.0
2019-11-19 13:10:00,222.83,223.06,222.76,222.92,18330.0,188.074,188.2681,188.0149,188.15,18330.0
2019-11-19 13:15:00,222.94,223.12,222.94,223.12,6400.0,188.1668,188.3188,188.1668,188.3188,6400.0
2019-11-19 13:20:00,223.09,223.19,222.9,223.0,11648.0,188.2935,188.3779,188.1331,188.2175,11648.0
2019-11-19 13:25:00,222.99,223.06,222.95,223.03,5765.0,188.209,188.2681,188.1753,188.2428,5765.0
2019-11-19 13:30:00,223.03,223.21,223.03,223.18,6342.0,188.2428,188.3947,188.2428,188.3694,6342.0
2019-11-19 13:35:00,223.14,223.2,223.0,223.2,8459.0,188.3357,188.3863,188.2175,188.3863,8459.0
2019-11-19 13:40:00,223.15,223.5,223.15,223.49,20642.0,188.3441,188.6395,188.3441,188.6311,20642.0
2019-11-19 13:45:00,223.5,223.67,223.49,223.67,12608.0,188.6395,188.783,188.6311,188.783,12608.0
2019-11-19 13:50:00,223.65,223.72,223.46,223.55,6615.0,188.7661,188.8252,188.6057,188.6817,6615.0
2019-11-19 13:55:00,223.57,223.72,223.53,223.71,16323.0,188.6986,188.8252,188.6648,188.8167,16323.0
2019-11-19 14:00:00,223.71,223.79,223.6,223.69,10285.0,188.8167,188.8843,188.7239,188.7999,10285.0
2019-11-19 14:05:00,223.69,223.95,223.63,223.92,20098.0,188.7999,189.0193,188.7492,188.994,20098.0
2019-11-19 14:10:00,223.89,224.01,223.85,224.0,14779.0,188.9687,189.07,188.9349,189.0615,14779.0
2019-11-19 14:15:00,224.03,224.09,223.95,224.0,15565.0,189.0868,189.1375,189.0193,189.0615,15565.0
2019-11-19 14:20:00,224.02,224.33,224.02,224.28,11577.0,189.0784,189.34,189.0784,189.2978,11577.0
2019-11-19 14:25:00,224.3,224.64,224.27,224.64,14780.0,189.3147,189.6017,189.2894,189.6017,14780.0
2019-11-19 14:30:00,224.65,224.67,224.46,224.56,14036.0,189.6101,189.627,189.4498,189.5342,14036.0
2019-11-19 14:35:00,224.56,224.59,224.4,224.4,10994.0,189.5342,189.5595,189.3991,189.3991,10994.0
2019-11-19 14:40:00,224.42,224.43,224.31,224.4,12374.0,189.416,189.4244,189.3232,189.3991,12374.0
2019-11-19 14:45:00,224.4,224.59,224.39,224.48,17192.0,189.3991,189.5595,189.3907,189.4666,17192.0
2019-11-19 14:50:00,224.47,224.5,224.25,224.31,13363.0,189.4582,189.4835,189.2725,189.3232,13363.0
2019-11-19 14:55:00,224.32,224.32,224.09,224.15,13013.0,189.3316,189.3316,189.1375,189.1881,13013.0
2019-11-19 15:00:00,224.1,224.18,223.99,224.03,10179.0,189.1459,189.2134,189.0531,189.0868,10179.0
2019-11-19 15:05:00,224.02,224.26,224.02,224.25,12056.0,189.0784,189.281,189.0784,189.2725,12056.0
2019-11-19 15:10:00,224.25,224.4,224.22,224.37,16517.0,189.2725,189.3991,189.2472,189.3738,16517.0
2019-11-19 15:15:00,224.36,224.37,224.2,224.36,28428.0,189.3654,189.3738,189.2303,189.3654,28428.0
2019-11-19 15:20:00,224.35,224.5,224.28,224.46,26232.0,189.3569,189.4835,189.2978,189.4498,26232.0
2019-11-19 15:25:00,224.44,224.52,224.18,224.22,19872.0,189.4329,189.5004,189.2134,189.2472,19872.0
2019-11-19 15:30:00,224.23,224.35,224.03,224.23,23315.0,189.2556,189.3569,189.0868,189.2556,23315.0
2019-11-19 15:35:00,224.23,224.47,224.14,224.18,17412.0,189.2556,189.4582,189.1797,189.2134,17412.0
2019-11-19 15:40:00,224.14,224.15,223.96,224.06,12556.0,189.1797,189.1881,189.0278,189.1122,12556.0
2019-11-19 15:45:00,224.06,224.24,224.05,224.22,34481.0,189.1122,189.2641,189.1037,189.2472,34481.0
2019-11-19 15:50:00,224.2,224.68,224.06,224.63,76554.0,189.2303,189.6354,189.1122,189.5932,76554.0
2019-11-19 15:55:00,224.65,224.65,224.34,224.51,107379.0,189.6101,189.6101,189.3485,189.492,107379.0
2019-11-20 09:30:00,224.38,225.25,223.52,225.18,55562.0,189.3822,190.1165,188.6564,190.0575,55562.0
2019-11-20 09:35:00,225.32,225.32,224.61,224.98,25561.0,190.1756,190.1756,189.5764,189.8887,25561.0
2019-11-20 09:40:00,224.84,225.21,224.65,225.05,36307.0,189.7705,190.0828,189.6101,189.9477,36307.0
2019-11-20 09:45:00,225.05,225.75,225.04,225.43,35155.0,189.9477,190.5386,189.9393,190.2685,35155.0
2019-11-20 09:50:00,225.42,225.74,225.14,225.34,15208.0,190.26,190.5301,190.0237,190.1925,15208.0
2019-11-20 09:55:00,225.31,225.78,225.22,225.51,17975.0,190.1672,190.5639,190.0912,190.336,17975.0
2019-11-20 10:00:00,225.55,225.98,225.41,225.93,19080.0,190.3698,190.7327,190.2516,190.6905,19080.0
2019-11-20 10:05:00,225.97,226.43,225.74,226.41,30973.0,190.7242,191.1125,190.5301,191.0956,30973.0
2019-11-20 10:10:00,226.45,226.55,225.84,226.11,25816.0,191.1294,191.2138,190.6145,190.8424,25816.0
2019-11-20 10:15:00,226.15,226.23,225.8,226.21,20671.0,190.8762,190.9437,190.5808,190.9268,20671.0
2019-11-20 10:20:00,226.23,226.42,225.71,225.72,15794.0,190.9437,191.1041,190.5048,190.5132,15794.0
2019-11-20 10:25:00,225.75,226.05,225.63,225.79,23409.0,190.5386,190.7918,190.4373,190.5723,23409.0
2019-11-20 10:30:00,225.75,225.85,225.51,225.61,53483.0,190.5386,190.623,190.336,190.4204,53483.0
2019-11-20 10:35:00,225.61,225.84,225.54,225.83,16327.0,190.4204,190.6145,190.3613,190.6061,16327.0
2019-11-20 10:40:00,225.78,226.14,225.72,226.12,14981.0,190.5639,190.8677,190.5132,190.8508,14981.0
2019-11-20 10:45:00,226.13,226.39,226.02,226.11,17556.0,190.8593,191.0787,190.7664,190.8424,17556.0
2019-11-20 10:50:00,226.12,226.28,225.82,225.84,15135.0,190.8508,190.9859,190.5976,190.6145,15135.0
2019-11-20 10:55:00,225.82,225.93,225.7,225.7,22056.0,190.5976,190.6905,190.4964,190.4964,22056.0
2019-11-20 11:00:00,225.66,225.81,225.56,225.65,34720.0,190.4626,190.5892,190.3782,190.4542,34720.0
2019-11-20 11:05:00,225.68,225.69,225.51,225.59,45253.0,190.4795,190.4879,190.336,190.4035,45253.0
2019-11-20 11:10:00,225.59,225.86,225.48,225.81,31304.0,190.4035,190.6314,190.3107,190.5892,31304.0
2019-11-20 11:15:00,225.76,225.84,225.6,225.64,23005.0,190.547,190.6145,190.412,190.4457,23005.0
2019-11-20 11:20:00,225.6,225.88,225.56,225.78,15267.0,190.412,190.6483,190.3782,190.5639,15267.0
2019-11-20 11:25:00,225.84,225.93,225.69,225.74,15069.0,190.6145,190.6905,190.4879,190.5301,15069.0
2019-11-20 11:30:00,225.74,226.06,225.52,225.75,27921.0,190.5301,190.8002,190.3444,190.5386,27921.0
2019-11-20 11:35:00,225.76,225.97,225.67,225.88,12601.0,190.547,190.7242,190.471,190.6483,12601.0
2019-11-20 11:40:00,225.91,226.02,225.7,225.86,11614.0,190.6736,190.7664,190.4964,190.6314,11614.0
2019-11-20 11:45:00,225.88,225.93,225.65,225.69,11246.0,190.6483,190.6905,190.4542,190.4879,11246.0
2019-11-20 11:50:00,225.69,225.75,225.58,225.69,20384.0,190.4879,190.5386,190.3951,190.4879,20384.0
2019-11-20 11:55:00,225.69,225.92,225.69,225.72,13879.0,190.4879,190.682,190.4879,190.5132,13879.0
2019-11-20 12:00:00,225.71,225.74,225.11,225.4,32649.0,190.5048,190.5301,189.9984,190.2431,32649.0
2019-11-20 12:05:00,225.38,225.55,225.14,225.49,16890.0,190.2263,190.3698,190.0237,190.3191,16890.0
2019-11-20 12:10:00,225.49,225.49,224.85,224.88,18788.0,190.3191,190.3191,189.7789,189.8043,18788.0
2019-11-20 12:15:00,224.84,224.84,224.49,224.61,11839.0,189.7705,189.7705,189.4751,189.5764,11839.0
2019-11-20 12:20:00,224.63,224.73,224.59,224.65,9154.0,189.5932,189.6777,189.5595,189.6101,9154.0
2019-11-20 12:25:00,224.7,224.81,224.26,224.27,42529.0,189.6523,189.7452,189.281,189.2894,42529.0
2019-11-20 12:30:00,224.31,224.58,224.23,224.54,16426.0,189.3232,189.551,189.2556,189.5173,16426.0
2019-11-20 12:35:00,224.57,224.6,224.34,224.45,11595.0,189.5426,189.5679,189.3485,189.4413,11595.0
2019-11-20 12:40:00,224.47,224.56,224.42,224.49,10132.0,189.4582,189.5342,189.416,189.4751,10132.0
2019-11-20 12:45:00,224.46,224.53,224.4,224.48,12696.0,189.4498,189.5088,189.3991,189.4666,12696.0
2019-11-20 12:50:00,224.53,224.53,224.19,224.34,14472.0,189.5088,189.5088,189.2219,189.3485,14472.0
2019-11-20 12:55:00,224.29,224.4,223.44,223.72,42199.0,189.3063,189.3991,188.5889,188.8252,42199.0
2019-11-20 13:00:00,223.8,224.22,223.8,224.14,55465.0,188.8927,189.2472,188.8927,189.1797,55465.0
2019-11-20 13:05:00,224.12,224.35,224.0,224.19,12482.0,189.1628,189.3569,189.0615,189.2219,12482.0
2019-11-20 13:10:00,224.11,224.16,223.5,223.53,19711.0,189.1544,189.1966,188.6395,188.6648,19711.0
2019-11-20 13:15:00,223.53,223.66,223.16,223.22,17783.0,188.6648,188.7745,188.3525,188.4032,17783.0
2019-11-20 13:20:00,223.19,223.34,223.13,223.22,36238.0,188.3779,188.5045,188.3272,188.4032,36238.0
2019-11-20 13:25:00,223.19,223.53,223.17,223.44,16707.0,188.3779,188.6648,188.361,188.5889,16707.0
2019-11-20 13:30:00,223.48,223.8,223.44,223.76,22808.0,188.6226,188.8927,188.5889,188.8589,22808.0
2019-11-20 13:35:00,223.77,223.82,223.39,223.39,12611.0,188.8674,188.9096,188.5467,188.5467,12611.0
2019-11-20 13:40:00,223.26,223.62,223.26,223.53,22647.0,188.4369,188.7408,188.4369,188.6648,22647.0
2019-11-20 13:45:00,223.51,223.75,223.49,223.71,10761.0,188.6479,188.8505,188.6311,188.8167,10761.0
2019-11-20 13:50:00,223.82,224.55,223.75,224.36,33407.0,188.9096,189.5257,188.8505,189.3654,33407.0
2019-11-20 13:55:00,224.41,224.47,224.24,224.31,10516.0,189.4076,189.4582,189.2641,189.3232,10516.0
2019-11-20 14:00:00,224.36,224.49,224.13,224.2,14319.0,189.3654,189.4751,189.1712,189.2303,14319.0
2019-11-20 14:05:00,224.16,224.27,224.01,224.23,13559.0,189.1966,189.2894,189.07,189.2556,13559.0
2019-11-20 14:10:00,224.27,224.56,224.27,224.46,5891.0,189.2894,189.5342,189.2894,189.4498,5891.0
2019-11-20 14:15:00,224.44,224.68,224.39,224.67,22488.0,189.4329,189.6354,189.3907,189.627,22488.0
2019-11-20 14:20:00,224.69,224.95,224.62,224.64,9776.0,189.6439,189.8633,189.5848,189.6017,9776.0
2019-11-20 14:25:00,224.67,225.05,224.67,225.01,6661.0,189.627,189.9477,189.627,189.914,6661.0
2019-11-20 14:30:00,224.98,225.0,224.86,224.93,7563.0,189.8887,189.9055,189.7874,189.8465,7563.0
2019-11-20 14:35:00,224.89,224.96,224.85,224.85,6417.0,189.8127,189.8718,189.7789,189.7789,6417.0
2019-11-20 14:40:00,224.93,225.01,224.72,225.01,18107.0,189.8465,189.914,189.6692,189.914,18107.0
2019-11-20 14:45:00,225.1,225.11,224.84,224.95,14996.0,189.9899,189.9984,189.7705,189.8633,14996.0
2019-11-20 14:50:00,224.98,225.28,224.85,225.03,18460.0,189.8887,190.1419,189.7789,189.9309,18460.0
2019-11-20 14:55:00,225.04,225.5,225.03,225.5,22901.0,189.9393,190.3275,189.9309,190.3275,22901.0
2019-11-20 15:00:00,225.5,225.57,225.32,225.39,44770.0,190.3275,190.3866,190.1756,190.2347,44770.0
2019-11-20 15:05:00,225.4,225.58,225.39,225.49,13720.0,190.2431,190.3951,190.2347,190.3191,13720.0
2019-11-20 15:10:00,225.49,225.67,225.47,225.63,19634.0,190.3191,190.471,190.3022,190.4373,19634.0
2019-11-20 15:15:00,225.61,225.67,225.15,225.15,68831.0,190.4204,190.471,190.0321,190.0321,68831.0
2019-11-20 15:20:00,225.16,225.31,225.07,225.28,21115.0,190.0406,190.1672,189.9646,190.1419,21115.0
2019-11-20 15:25:00,225.29,225.33,225.12,225.15,19883.0,190.1503,190.1841,190.0068,190.0321,19883.0
2019-11-20 15:30:00,225.14,225.16,224.89,224.96,21807.0,190.0237,190.0406,189.8127,189.8718,21807.0
2019-11-20 15:35:00,224.95,225.01,224.73,224.78,15147.0,189.8633,189.914,189.6777,189.7199,15147.0
2019-11-20 15:40:00,224.79,225.21,224.79,225.19,28924.0,189.7283,190.0828,189.7283,190.0659,28924.0
2019-11-20 15:45:00,225.21,225.38,225.15,225.22,42600.0,190.0828,190.2263,190.0321,190.0912,42600.0
2019-11-20 15:50:00,225.24,226.05,224.85,225.95,83778.0,190.1081,190.7918,189.7789,190.7074,83778.0
2019-11-20 15:55:00,225.87,225.92,225.05,225.63,228130.0,190.6398,190.682,189.9477,190.4373,228130.0
2019-11-21 09:30:00,227.12,227.56,226.72,226.97,60877.0,191.6949,192.0662,191.3573,191.5683,60877.0
2019-11-21 09:35:00,226.87,227.0,225.5,225.55,25772.0,191.4839,191.5936,190.3275,190.3698,25772.0
2019-11-21 09:40:00,225.66,225.66,225.02,225.35,26137.0,190.4626,190.4626,189.9224,190.2009,26137.0
2019-11-21 09:45:00,225.26,225.91,225.25,225.88,21782.0,190.125,190.6736,190.1165,190.6483,21782.0
2019-11-21 09:50:00,225.83,226.32,225.79,226.13,21158.0,190.6061,191.0197,190.5723,190.8593,21158.0
2019-11-21 09:55:00,226.1,228.17,226.04,227.49,85678.0,190.834,192.5811,190.7833,192.0072,85678.0
2019-11-21 10:00:00,227.64,227.64,226.49,226.7,23729.0,192.1338,192.1338,191.1631,191.3404,23729.0
2019-11-21 10:05:00,226.7,227.16,226.65,226.79,17904.0,191.3404,191.7286,191.2982,191.4163,17904.0
2019-11-21 10:10:00,226.79,226.95,226.55,226.65,23023.0,191.4163,191.5514,191.2138,191.2982,23023.0
2019-11-21 10:15:00,226.65,226.67,226.1,226.1,53732.0,191.2982,191.3151,190.834,190.834,53732.0
2019-11-21 10:20:00,226.1,226.31,225.91,226.09,21576.0,190.834,191.0112,190.6736,190.8255,21576.0
2019-11-21 10:25:00,225.94,226.49,225.9,226.13,15711.0,190.6989,191.1631,190.6652,190.8593,15711.0
2019-11-21 10:30:00,226.04,226.33,225.75,225.91,17453.0,190.7833,191.0281,190.5386,190.6736,17453.0
2019-11-21 10:35:00,225.83,226.13,225.75,226.07,14174.0,190.6061,190.8593,190.5386,190.8086,14174.0
2019-11-21 10:40:00,226.13,226.76,226.12,226.67,22382.0,190.8593,191.391,190.8508,191.3151,22382.0
2019-11-21 10:45:00,226.63,226.66,226.48,226.6,12332.0,191.2813,191.3066,191.1547,191.256,12332.0
2019-11-21 10:50:00,226.59,226.69,226.5,226.56,21058.0,191.2475,191.3319,191.1716,191.2222,21058.0
2019-11-21 10:55:00,226.63,226.75,226.55,226.68,4888.0,191.2813,191.3826,191.2138,191.3235,4888.0
2019-11-21 11:00:00,226.72,226.72,226.31,226.4,22108.0,191.3573,191.3573,191.0112,191.0872,22108.0
2019-11-21 11:05:00,226.39,226.59,226.38,226.56,9885.0,191.0787,191.2475,191.0703,191.2222,9885.0
2019-11-21 11:10:00,226.56,226.62,226.33,226.34,6647.0,191.2222,191.2729,191.0281,191.0365,6647.0
2019-11-21 11:15:00,226.29,226.62,226.21,226.42,12966.0,190.9943,191.2729,190.9268,191.1041,12966.0
2019-11-21 11:20:00,226.44,226.82,226.33,226.82,9505.0,191.1209,191.4417,191.0281,191.4417,9505.0
2019-11-21 11:25:00,226.92,227.37,226.88,227.18,30714.0,191.5261,191.9059,191.4923,191.7455,30714.0
2019-11-21 11:30:00,227.1,227.1,226.57,226.57,11725.0,191.678,191.678,191.2307,191.2307,11725.0
2019-11-21 11:35:00,226.58,226.9,226.56,226.69,9140.0,191.2391,191.5092,191.2222,191.3319,9140.0
2019-11-21 11:40:00,226.66,226.78,226.6,226.71,5606.0,191.3066,191.4079,191.256,191.3488,5606.0
2019-11-21 11:45:00,226.74,226.74,226.57,226.73,4268.0,191.3741,191.3741,191.2307,191.3657,4268.0
2019-11-21 11:50:00,226.73,227.08,226.68,226.92,13222.0,191.3657,191.6611,191.3235,191.5261,13222.0
2019-11-21 11:55:00,226.97,226.97,226.8,226.91,10354.0,191.5683,191.5683,191.4248,191.5176,10354.0
2019-11-21 12:00:00,226.98,227.06,226.78,227.03,8509.0,191.5767,191.6442,191.4079,191.6189,8509.0
2019-11-21 12:05:00,227.06,227.45,227.05,227.44,9054.0,191.6442,191.9734,191.6358,191.965,9054.0
2019-11-21 12:10:00,227.39,227.62,227.39,227.62,15336.0,191.9228,192.1169,191.9228,192.1169,15336.0
2019-11-21 12:15:00,227.66,227.85,227.45,227.68,10232.0,192.1506,192.311,191.9734,192.1675,10232.0
2019-11-21 12:20:00,227.67,227.7,227.38,227.39,9142.0,192.1591,192.1844,191.9143,191.9228,9142.0
2019-11-21 12:25:00,227.32,227.49,227.0,227.06,34815.0,191.8637,192.0072,191.5936,191.6442,34815.0
2019-11-21 12:30:00,227.07,227.32,226.98,227.3,13422.0,191.6527,191.8637,191.5767,191.8468,13422.0
2019-11-21 12:35:00,227.31,227.53,227.26,227.48,4941.0,191.8552,192.0409,191.813,191.9987,4941.0
2019-11-21 12:40:00,227.46,227.65,227.18,227.22,11200.0,191.9818,192.1422,191.7455,191.7793,11200.0
2019-11-21 12:45:00,227.24,227.43,227.1,227.16,14191.0,191.7962,191.9565,191.678,191.7286,14191.0
2019-11-21 12:50:00,227.18,227.34,227.11,227.22,3709.0,191.7455,191.8806,191.6864,191.7793,3709.0
2019-11-21 12:55:00,227.23,227.52,227.1,227.42,9615.0,191.7877,192.0325,191.678,191.9481,9615.0
2019-11-21 13:00:00,227.4,227.58,227.33,227.48,31625.0,191.9312,192.0831,191.8721,191.9987,31625.0
2019-11-21 13:05:00,227.46,227.93,227.35,227.93,18149.0,191.9818,192.3785,191.889,192.3785,18149.0
2019-11-21 13:10:00,227.96,228.27,227.93,228.22,18742.0,192.4039,192.6655,192.3785,192.6233,18742.0
2019-11-21 13:15:00,228.17,228.31,228.09,228.3,8685.0,192.5811,192.6993,192.5136,192.6908,8685.0
2019-11-21 13:20:00,228.31,228.33,227.89,227.94,14188.0,192.6993,192.7161,192.3448,192.387,14188.0
2019-11-21 13:25:00,227.98,228.07,227.76,227.98,12757.0,192.4207,192.4967,192.235,192.4207,12757.0
2019-11-21 13:30:00,227.97,228.21,227.97,228.12,6748.0,192.4123,192.6149,192.4123,192.5389,6748.0
2019-11-21 13:35:00,228.09,228.1,227.59,227.65,7363.0,192.5136,192.522,192.0916,192.1422,7363.0
2019-11-21 13:40:00,227.62,227.93,227.54,227.93,8022.0,192.1169,192.3785,192.0494,192.3785,8022.0
2019-11-21 13:45:00,227.93,228.09,227.9,227.99,9057.0,192.3785,192.5136,192.3532,192.4292,9057.0
2019-11-21 13:50:00,227.99,228.29,227.98,228.13,9951.0,192.4292,192.6824,192.4207,192.5473,9951.0
2019-11-21 13:55:00,228.08,228.1,227.99,228.04,3630.0,192.5051,192.522,192.4292,192.4714,3630.0
2019-11-21 14:00:00,227.99,227.99,227.72,227.75,15652.0,192.4292,192.4292,192.2013,192.2266,15652.0
2019-11-21 14:05:00,227.81,228.07,227.64,228.04,12059.0,192.2772,192.4967,192.1338,192.4714,12059.0
2019-11-21 14:10:00,228.02,228.28,227.97,228.13,21532.0,192.4545,192.6739,192.4123,192.5473,21532.0
2019-11-21 14:15:00,228.12,228.12,228.03,228.07,6712.0,192.5389,192.5389,192.4629,192.4967,6712.0
2019-11-21 14:20:00,228.07,228.19,228.03,228.16,11962.0,192.4967,192.598,192.4629,192.5727,11962.0
2019-11-21 14:25:00,228.16,228.26,228.02,228.22,12913.0,192.5727,192.6571,192.4545,192.6233,12913.0
2019-11-21 14:30:00,228.19,228.27,228.1,228.21,15026.0,192.598,192.6655,192.522,192.6149,15026.0
2019-11-21 14:35:00,228.21,228.33,228.07,228.27,10627.0,192.6149,192.7161,192.4967,192.6655,10627.0
2019-11-21 14:40:00,228.27,228.29,228.11,228.11,10150.0,192.6655,192.6824,192.5305,192.5305,10150.0
2019-11-21 14:45:00,228.11,228.31,227.99,228.24,13010.0,192.5305,192.6993,192.4292,192.6402,13010.0
2019-11-21 14:50:00,228.22,228.26,228.08,228.18,6507.0,192.6233,192.6571,192.5051,192.5895,6507.0
2019-11-21 14:55:00,228.18,228.41,228.15,228.19,15980.0,192.5895,192.7837,192.5642,192.598,15980.0
2019-11-21 15:00:00,228.21,228.52,228.21,228.45,16660.0,192.6149,192.8765,192.6149,192.8174,16660.0
2019-11-21 15:05:00,228.45,228.53,228.41,228.53,12593.0,192.8174,192.8849,192.7837,192.8849,12593.0
2019-11-21 15:10:00,228.53,228.7,228.51,228.69,11263.0,192.8849,193.0284,192.8681,193.02,11263.0
2019-11-21 15:15:00,228.67,228.7,228.47,228.63,14856.0,193.0031,193.0284,192.8343,192.9693,14856.0
2019-11-21 15:20:00,228.65,228.8,228.57,228.6,32470.0,192.9862,193.1128,192.9187,192.944,32470.0
2019-11-21 15:25:00,228.59,228.74,228.48,228.59,13602.0,192.9356,193.0622,192.8427,192.9356,13602.0
2019-11-21 15:30:00,228.6,228.72,228.5,228.51,27839.0,192.944,193.0453,192.8596,192.8681,27839.0
2019-11-21 15:35:00,228.53,228.57,228.07,228.19,13168.0,192.8849,192.9187,192.4967,192.598,13168.0
2019-11-21 15:40:00,228.21,228.27,228.0,228.23,14845.0,192.6149,192.6655,192.4376,192.6317,14845.0
2019-11-21 15:45:00,228.23,228.43,228.15,228.3,21562.0,192.6317,192.8005,192.5642,192.6908,21562.0
2019-11-21 15:50:00,228.28,228.28,227.54,227.82,88150.0,192.6739,192.6739,192.0494,192.2857,88150.0
2019-11-21 15:55:00,227.77,228.15,227.75,227.82,124042.0,192.2435,192.5642,192.2266,192.2857,124042.0
2019-11-22 09:30:00,228.08,228.99,227.83,228.64,53579.0,192.5051,193.2732,192.2941,192.9778,53579.0
2019-11-22 09:35:00,228.73,229.42,228.61,229.04,20548.0,193.0537,193.6361,192.9525,193.3154,20548.0
2019-11-22 09:40:00,229.18,229.71,229.11,229.23,9350.0,193.4336,193.8809,193.3745,193.4758,9350.0
2019-11-22 09:45:00,229.2,229.81,228.97,229.63,10885.0,193.4504,193.9653,193.2563,193.8134,10885.0
2019-11-22 09:50:00,229.7,229.71,229.1,229.17,12259.0,193.8725,193.8809,193.366,193.4251,12259.0
2019-11-22 09:55:00,229.17,229.19,228.72,228.82,10842.0,193.4251,193.442,193.0453,193.1297,10842.0
2019-11-22 10:00:00,229.07,229.41,229.03,229.35,7030.0,193.3407,193.6277,193.307,193.577,7030.0
2019-11-22 10:05:00,229.26,229.34,228.89,229.03,8650.0,193.5011,193.5686,193.1888,193.307,8650.0
2019-11-22 10:10:00,229.08,229.47,229.08,229.23,17787.0,193.3492,193.6783,193.3492,193.4758,17787.0
2019-11-22 10:15:00,229.19,229.56,229.17,229.28,19711.0,193.442,193.7543,193.4251,193.518,19711.0
2019-11-22 10:20:00,229.27,229.27,228.93,229.03,6282.0,193.5095,193.5095,193.2226,193.307,6282.0
2019-11-22 10:25:00,229.09,229.25,229.09,229.13,5225.0,193.3576,193.4926,193.3576,193.3914,5225.0
2019-11-22 10:30:00,229.06,229.06,228.68,228.79,11617.0,193.3323,193.3323,193.0115,193.1044,11617.0
2019-11-22 10:35:00,228.86,228.88,228.63,228.7,7913.0,193.1635,193.1804,192.9693,193.0284,7913.0
2019-11-22 10:40:00,228.82,229.01,228.76,228.81,13580.0,193.1297,193.2901,193.0791,193.1213,13580.0
2019-11-22 10:45:00,228.76,229.56,228.7,229.52,17239.0,193.0791,193.7543,193.0284,193.7205,17239.0
2019-11-22 10:50:00,229.44,229.56,229.23,229.41,13173.0,193.653,193.7543,193.4758,193.6277,13173.0
2019-11-22 10:55:00,229.39,229.4,229.08,229.11,7098.0,193.6108,193.6192,193.3492,193.3745,7098.0
2019-11-22 11:00:00,229.13,229.31,228.5,228.72,16760.0,193.3914,193.5433,192.8596,193.0453,16760.0
2019-11-22 11:05:00,228.69,228.8,228.48,228.76,11719.0,193.02,193.1128,192.8427,193.0791,11719.0
2019-11-22 11:10:00,228.74,228.85,228.46,228.46,14175.0,193.0622,193.155,192.8259,192.8259,14175.0
2019-11-22 11:15:00,228.51,228.94,228.51,228.76,11767.0,192.8681,193.231,192.8681,193.0791,11767.0
2019-11-22 11:20:00,228.84,229.05,228.7,228.78,12617.0,193.1466,193.3238,193.0284,193.096,12617.0
2019-11-22 11:25:00,228.72,228.8,228.62,228.72,13442.0,193.0453,193.1128,192.9609,193.0453,13442.0
2019-11-22 11:30:00,228.75,228.83,228.65,228.68,9036.0,193.0706,193.1382,192.9862,193.0115,9036.0
2019-11-22 11:35:00,228.7,228.73,228.51,228.58,10508.0,193.0284,193.0537,192.8681,192.9271,10508.0
2019-11-22 11:40:00,228.57,228.61,228.4,228.44,8635.0,192.9187,192.9525,192.7752,192.809,8635.0
2019-11-22 11:45:00,228.42,228.53,228.39,228.53,6925.0,192.7921,192.8849,192.7668,192.8849,6925.0
2019-11-22 11:50:00,228.52,228.53,228.26,228.36,11175.0,192.8765,192.8849,192.6571,192.7415,11175.0
2019-11-22 11:55:00,228.36,228.58,228.36,228.48,6554.0,192.7415,192.9271,192.7415,192.8427,6554.0
2019-11-22 12:00:00,228.46,228.47,228.3,228.35,4629.0,192.8259,192.8343,192.6908,192.733,4629.0
2019-11-22 12:05:00,228.38,228.6,228.38,228.55,7915.0,192.7583,192.944,192.7583,192.9018,7915.0
2019-11-22 12:10:00,228.53,228.72,228.53,228.68,5912.0,192.8849,193.0453,192.8849,193.0115,5912.0
2019-11-22 12:15:00,228.68,228.68,228.43,228.58,9860.0,193.0115,193.0115,192.8005,192.9271,9860.0
2019-11-22 12:20:00,228.59,229.18,228.59,229.08,8802.0,192.9356,193.4336,192.9356,193.3492,8802.0
2019-11-22 12:25:00,229.12,229.23,228.87,229.15,6073.0,193.3829,193.4758,193.1719,193.4082,6073.0
2019-11-22 12:30:00,229.14,229.26,229.07,229.07,8159.0,193.3998,193.5011,193.3407,193.3407,8159.0
2019-11-22 12:35:00,229.09,229.26,229.06,229.16,3495.0,193.3576,193.5011,193.3323,193.4167,3495.0
2019-11-22 12:40:00,229.17,229.2,229.11,229.11,2100.0,193.4251,193.4504,193.3745,193.3745,2100.0
2019-11-22 12:45:00,229.16,229.3,229.14,229.27,5580.0,193.4167,193.5348,193.3998,193.5095,5580.0
2019-11-22 12:50:00,229.29,229.36,229.16,229.31,6089.0,193.5264,193.5855,193.4167,193.5433,6089.0
2019-11-22 12:55:00,229.31,229.33,229.23,229.31,3505.0,193.5433,193.5602,193.4758,193.5433,3505.0
2019-11-22 13:00:00,229.38,229.42,229.22,229.34,9308.0,193.6024,193.6361,193.4673,193.5686,9308.0
2019-11-22 13:05:00,229.34,229.59,229.34,229.5,156585.0,193.5686,193.7796,193.5686,193.7036,156585.0
2019-11-22 13:10:00,229.68,229.78,229.61,229.71,4509.0,193.8556,193.94,193.7965,193.8809,4509.0
2019-11-22 13:15:00,229.73,229.73,229.59,229.59,5732.0,193.8978,193.8978,193.7796,193.7796,5732.0
2019-11-22 13:20:00,229.58,229.68,229.55,229.67,3170.0,193.7712,193.8556,193.7458,193.8471,3170.0
2019-11-22 13:25:00,229.64,229.8,229.6,229.77,10280.0,193.8218,193.9569,193.7881,193.9315,10280.0
2019-11-22 13:30:00,229.8,230.08,229.75,230.02,23183.0,193.9569,194.1932,193.9147,194.1425,23183.0
2019-11-22 13:35:00,230.06,230.11,229.97,230.04,6085.0,194.1763,194.2185,194.1003,194.1594,6085.0
2019-11-22 13:40:00,230.0,230.06,229.93,229.96,8068.0,194.1257,194.1763,194.0666,194.0919,8068.0
2019-11-22 13:45:00,229.95,230.13,229.95,230.1,5818.0,194.0835,194.2354,194.0835,194.2101,5818.0
2019-11-22 13:50:00,230.1,230.25,230.05,230.21,9023.0,194.2101,194.3367,194.1679,194.3029,9023.0
2019-11-22 13:55:00,230.18,230.2,229.95,230.2,6024.0,194.2776,194.2945,194.0835,194.2945,6024.0
2019-11-22 14:00:00,230.25,230.36,230.15,230.19,14660.0,194.3367,194.4295,194.2523,194.286,14660.0
2019-11-22 14:05:00,230.25,230.56,230.25,230.5,11753.0,194.3367,194.5983,194.3367,194.5477,11753.0
2019-11-22 14:10:00,230.53,230.54,230.26,230.36,12885.0,194.573,194.5814,194.3451,194.4295,12885.0
2019-11-22 14:15:00,230.34,230.55,230.34,230.5,6712.0,194.4126,194.5899,194.4126,194.5477,6712.0
2019-11-22 14:20:00,230.5,230.64,230.44,230.49,10878.0,194.5477,194.6658,194.497,194.5392,10878.0
2019-11-22 14:25:00,230.49,230.58,230.36,230.4,10718.0,194.5392,194.6152,194.4295,194.4633,10718.0
2019-11-22 14:30:00,230.41,230.51,230.38,230.38,11719.0,194.4717,194.5561,194.4464,194.4464,11719.0
2019-11-22 14:35:00,230.42,230.62,230.42,230.6,12420.0,194.4802,194.649,194.4802,194.6321,12420.0
2019-11-22 14:40:00,230.61,230.62,230.45,230.55,10247.0,194.6405,194.649,194.5055,194.5899,10247.0
2019-11-22 14:45:00,230.55,230.55,230.2,230.2,9159.0,194.5899,194.5899,194.2945,194.2945,9159.0
2019-11-22 14:50:00,230.19,230.39,230.12,230.32,13791.0,194.286,194.4548,194.2269,194.3957,13791.0
2019-11-22 14:55:00,230.31,230.38,230.24,230.33,12280.0,194.3873,194.4464,194.3282,194.4042,12280.0
2019-11-22 15:00:00,230.39,230.39,230.16,230.24,11572.0,194.4548,194.4548,194.2607,194.3282,11572.0
2019-11-22 15:05:00,230.22,230.3,230.13,230.26,14640.0,194.3113,194.3789,194.2354,194.3451,14640.0
2019-11-22 15:10:00,230.22,230.5,230.21,230.45,8756.0,194.3113,194.5477,194.3029,194.5055,8756.0
2019-11-22 15:15:00,230.45,230.59,230.2,230.54,32826.0,194.5055,194.6236,194.2945,194.5814,32826.0
2019-11-22 15:20:00,230.51,230.6,230.46,230.55,11219.0,194.5561,194.6321,194.5139,194.5899,11219.0
2019-11-22 15:25:00,230.52,230.7,230.41,230.7,12958.0,194.5646,194.7165,194.4717,194.7165,12958.0
2019-11-22 15:30:00,230.68,230.74,230.62,230.62,18381.0,194.6996,194.7502,194.649,194.649,18381.0
2019-11-22 15:35:00,230.64,230.68,230.38,230.45,16332.0,194.6658,194.6996,194.4464,194.5055,16332.0
2019-11-22 15:40:00,230.42,230.65,230.36,230.46,20627.0,194.4802,194.6743,194.4295,194.5139,20627.0
2019-11-22 15:45:00,230.45,230.63,230.4,230.51,26609.0,194.5055,194.6574,194.4633,194.5561,26609.0
2019-11-22 15:50:00,230.48,230.71,230.2,230.71,48841.0,194.5308,194.7249,194.2945,194.7249,48841.0
2019-11-22 15:55:00,230.67,230.87,230.52,230.79,104932.0,194.6912,194.86,194.5646,194.7924,104932.0
2019-11-25 09:30:00,231.27,233.42,231.08,232.81,86038.0,195.1976,197.0122,195.0372,196.4974,86038.0
2019-11-25 09:35:00,232.84,234.05,232.83,233.94,42556.0,196.5227,197.544,196.5143,197.4511,42556.0
2019-11-25 09:40:00,233.4,234.72,233.39,234.72,31025.0,196.9953,198.1095,196.9869,198.1095,31025.0
2019-11-25 09:45:00,234.72,234.91,234.22,234.91,37986.0,198.1095,198.2698,197.6874,198.2698,37986.0
2019-11-25 09:50:00,234.83,234.91,234.05,234.13,38758.0,198.2023,198.2698,197.544,197.6115,38758.0
2019-11-25 09:55:00,234.19,234.66,234.19,234.64,16056.0,197.6621,198.0588,197.6621,198.0419,16056.0
2019-11-25 10:00:00,234.58,234.66,234.26,234.41,25297.0,197.9913,198.0588,197.7212,197.8478,25297.0
2019-11-25 10:05:00,234.45,234.93,234.38,234.91,13694.0,197.8816,198.2867,197.8225,198.2698,13694.0
2019-11-25 10:10:00,234.9,234.97,234.61,234.77,20242.0,198.2614,198.3205,198.0166,198.1517,20242.0
2019-11-25 10:15:00,234.77,235.05,234.73,234.99,27416.0,198.1517,198.388,198.1179,198.3373,27416.0
2019-11-25 10:20:00,234.95,235.21,234.87,235.06,28678.0,198.3036,198.523,198.2361,198.3964,28678.0
2019-11-25 10:25:00,235.03,235.35,235.03,235.25,27488.0,198.3711,198.6412,198.3711,198.5568,27488.0
2019-11-25 10:30:00,235.25,235.65,235.24,235.58,17257.0,198.5568,198.8944,198.5483,198.8353,17257.0
2019-11-25 10:35:00,235.63,235.7,235.32,235.33,28975.0,198.8775,198.9366,198.6159,198.6243,28975.0
2019-11-25 10:40:00,235.3,235.79,235.29,235.72,26707.0,198.599,199.0126,198.5906,198.9535,26707.0
2019-11-25 10:45:00,235.69,235.8,235.41,235.51,34102.0,198.9282,199.021,198.6918,198.7762,34102.0
2019-11-25 10:50:00,235.52,235.55,234.95,235.06,35120.0,198.7847,198.81,198.3036,198.3964,35120.0
2019-11-25 10:55:00,235.04,235.51,235.03,235.19,21193.0,198.3795,198.7762,198.3711,198.5061,21193.0
2019-11-25 11:00:00,235.18,235.18,234.37,234.44,13181.0,198.4977,198.4977,197.814,197.8731,13181.0
2019-11-25 11:05:00,234.44,234.54,234.18,234.2,18167.0,197.8731,197.9575,197.6537,197.6706,18167.0
2019-11-25 11:10:00,234.14,234.44,234.02,234.44,12208.0,197.6199,197.8731,197.5186,197.8731,12208.0
2019-11-25 11:15:00,234.35,234.58,234.15,234.55,8754.0,197.7972,197.9913,197.6284,197.966,8754.0
2019-11-25 11:20:00,234.57,234.77,234.43,234.66,14479.0,197.9829,198.1517,197.8647,198.0588,14479.0
2019-11-25 11:25:00,234.69,234.7,234.47,234.6,10659.0,198.0841,198.0926,197.8985,198.0082,10659.0
2019-11-25 11:30:00,234.65,235.0,234.38,234.61,24446.0,198.0504,198.3458,197.8225,198.0166,24446.0
2019-11-25 11:35:00,234.66,234.91,234.47,234.5,13352.0,198.0588,198.2698,197.8985,197.9238,13352.0
2019-11-25 11:40:00,234.46,234.63,234.32,234.57,6715.0,197.89,198.0335,197.7718,197.9829,6715.0
2019-11-25 11:45:00,234.54,234.58,234.4,234.41,9772.0,197.9575,197.9913,197.8394,197.8478,9772.0
2019-11-25 11:50:00,234.46,234.49,234.18,234.29,37339.0,197.89,197.9153,197.6537,197.7465,37339.0
2019-11-25 11:55:00,234.27,234.27,233.85,234.05,16869.0,197.7296,197.7296,197.3752,197.544,16869.0
2019-11-25 12:00:00,234.03,234.19,233.72,233.91,14909.0,197.5271,197.6621,197.2654,197.4258,14909.0
2019-11-25 12:05:00,233.89,233.89,233.59,233.77,16071.0,197.4089,197.4089,197.1557,197.3076,16071.0
2019-11-25 12:10:00,233.77,233.88,233.7,233.71,15998.0,197.3076,197.4005,197.2486,197.257,15998.0
2019-11-25 12:15:00,233.68,233.96,233.68,233.81,11226.0,197.2317,197.468,197.2317,197.3414,11226.0
2019-11-25 12:20:00,233.83,233.94,233.67,233.81,6621.0,197.3583,197.4511,197.2232,197.3414,6621.0
2019-11-25 12:25:00,233.87,233.89,233.72,233.72,8322.0,197.392,197.4089,197.2654,197.2654,8322.0
2019-11-25 12:30:00,233.66,233.71,233.52,233.52,18015.0,197.2148,197.257,197.0966,197.0966,18015.0
2019-11-25 12:35:00,233.52,233.77,233.33,233.76,16319.0,197.0966,197.3076,196.9363,197.2992,16319.0
2019-11-25 12:40:00,233.77,233.87,233.75,233.8,8458.0,197.3076,197.392,197.2908,197.333,8458.0
2019-11-25 12:45:00,233.81,233.81,233.47,233.47,11200.0,197.3414,197.3414,197.0544,197.0544,11200.0
2019-11-25 12:50:00,233.47,233.48,233.28,233.42,13032.0,197.0544,197.0629,196.8941,197.0122,13032.0
2019-11-25 12:55:00,233.5,233.52,233.22,233.36,14462.0,197.0797,197.0966,196.8434,196.9616,14462.0
2019-11-25 13:00:00,233.37,233.79,233.37,233.7,22151.0,196.97,197.3245,196.97,197.2486,22151.0
2019-11-25 13:05:00,233.68,233.72,233.38,233.66,25326.0,197.2317,197.2654,196.9785,197.2148,25326.0
2019-11-25 13:10:00,233.7,233.81,233.58,233.68,24330.0,197.2486,197.3414,197.1473,197.2317,24330.0
2019-11-25 13:15:00,233.7,233.89,233.63,233.76,55053.0,197.2486,197.4089,197.1895,197.2992,55053.0
2019-11-25 13:20:00,233.76,233.93,233.71,233.92,11430.0,197.2992,197.4427,197.257,197.4342,11430.0
2019-11-25 13:25:00,233.9,234.16,233.9,234.03,9174.0,197.4174,197.6368,197.4174,197.5271,9174.0
2019-11-25 13:30:00,234.03,234.1,233.71,233.9,9511.0,197.5271,197.5862,197.257,197.4174,9511.0
2019-11-25 13:35:00,233.87,234.13,233.85,234.07,6209.0,197.392,197.6115,197.3752,197.5608,6209.0
2019-11-25 13:40:00,234.06,234.3,234.05,234.3,6553.0,197.5524,197.755,197.544,197.755,6553.0
2019-11-25 13:45:00,234.28,234.29,234.15,234.18,5633.0,197.7381,197.7465,197.6284,197.6537,5633.0
2019-11-25 13:50:00,234.18,234.33,234.18,234.2,8390.0,197.6537,197.7803,197.6537,197.6706,8390.0
2019-11-25 13:55:00,234.22,234.26,234.08,234.2,10093.0,197.6874,197.7212,197.5693,197.6706,10093.0
2019-11-25 14:00:00,234.2,234.22,233.89,234.13,11485.0,197.6706,197.6874,197.4089,197.6115,11485.0
2019-11-25 14:05:00,234.15,234.56,234.14,234.48,17091.0,197.6284,197.9744,197.6199,197.9069,17091.0
2019-11-25 14:10:00,234.51,234.61,234.48,234.61,8574.0,197.9322,198.0166,197.9069,198.0166,8574.0
2019-11-25 14:15:00,234.63,234.71,234.27,234.32,7508.0,198.0335,198.101,197.7296,197.7718,7508.0
2019-11-25 14:20:00,234.32,234.51,234.28,234.51,9650.0,197.7718,197.9322,197.7381,197.9322,9650.0
2019-11-25 14:25:00,234.48,234.52,234.27,234.3,10964.0,197.9069,197.9407,197.7296,197.755,10964.0
2019-11-25 14:30:00,234.28,234.38,234.15,234.15,10461.0,197.7381,197.8225,197.6284,197.6284,10461.0
2019-11-25 14:35:00,234.2,234.44,234.15,234.44,7845.0,197.6706,197.8731,197.6284,197.8731,7845.0
2019-11-25 14:40:00,234.42,234.42,234.16,234.23,11420.0,197.8562,197.8562,197.6368,197.6959,11420.0
2019-11-25 14:45:00,234.27,234.46,234.23,234.23,11575.0,197.7296,197.89,197.6959,197.6959,11575.0
2019-11-25 14:50:00,234.27,234.38,234.15,234.27,9732.0,197.7296,197.8225,197.6284,197.7296,9732.0
2019-11-25 14:55:00,234.33,234.52,234.31,234.51,14338.0,197.7803,197.9407,197.7634,197.9322,14338.0
2019-11-25 15:00:00,234.51,234.65,234.48,234.62,10726.0,197.9322,198.0504,197.9069,198.0251,10726.0
2019-11-25 15:05:00,234.66,234.67,234.49,234.49,9111.0,198.0588,198.0673,197.9153,197.9153,9111.0
2019-11-25 15:10:00,234.43,234.47,234.32,234.46,9308.0,197.8647,197.8985,197.7718,197.89,9308.0
2019-11-25 15:15:00,234.45,234.45,234.13,234.28,12483.0,197.8816,197.8816,197.6115,197.7381,12483.0
2019-11-25 15:20:00,234.31,234.51,234.31,234.48,11181.0,197.7634,197.9322,197.7634,197.9069,11181.0
2019-11-25 15:25:00,234.47,234.87,234.47,234.85,16473.0,197.8985,198.2361,197.8985,198.2192,16473.0
2019-11-25 15:30:00,234.8,234.84,234.61,234.64,16870.0,198.177,198.2107,198.0166,198.0419,16870.0
2019-11-25 15:35:00,234.67,234.78,234.66,234.73,12822.0,198.0673,198.1601,198.0588,198.1179,12822.0
2019-11-25 15:40:00,234.74,234.75,234.43,234.48,20395.0,198.1263,198.1348,197.8647,197.9069,20395.0
2019-11-25 15:45:00,234.48,234.72,234.44,234.61,22202.0,197.9069,198.1095,197.8731,198.0166,22202.0
2019-11-25 15:50:00,234.58,234.65,234.3,234.58,47288.0,197.9913,198.0504,197.755,197.9913,47288.0
2019-11-25 15:55:00,234.54,234.85,234.49,234.56,89253.0,197.9575,198.2192,197.9153,197.9744,89253.0
2019-11-26 09:30:00,233.98,234.3,233.05,233.45,50017.0,197.4849,197.755,196.6999,197.0375,50017.0
2019-11-26 09:35:00,233.67,233.72,232.79,232.89,17949.0,197.2232,197.2654,196.4805,196.5649,17949.0
2019-11-26 09:40:00,232.9,233.38,232.67,233.1,12656.0,196.5733,196.9785,196.3792,196.7421,12656.0
2019-11-26 09:45:00,233.09,233.62,233.0,233.17,17022.0,196.7337,197.181,196.6577,196.8012,17022.0
2019-11-26 09:50:00,233.1,233.1,232.07,232.14,28778.0,196.7421,196.7421,195.8728,195.9319,28778.0
2019-11-26 09:55:00,232.1,232.95,232.01,232.95,17361.0,195.8981,196.6155,195.8222,196.6155,17361.0
2019-11-26 10:00:00,232.92,233.41,232.08,232.19,23404.0,196.5902,197.0038,195.8812,195.9741,23404.0
2019-11-26 10:05:00,232.26,233.25,232.19,233.19,14225.0,196.0332,196.8687,195.9741,196.8181,14225.0
2019-11-26 10:10:00,233.19,233.21,232.4,232.48,12466.0,196.8181,196.835,196.1513,196.2188,12466.0
2019-11-26 10:15:00,232.48,232.48,232.04,232.31,18645.0,196.2188,196.2188,195.8475,196.0754,18645.0
2019-11-26 10:20:00,232.37,232.98,232.37,232.93,10746.0,196.126,196.6409,196.126,196.5987,10746.0
2019-11-26 10:25:00,232.9,233.16,232.87,233.05,8182.0,196.5733,196.7928,196.548,196.6999,8182.0
2019-11-26 10:30:00,233.04,233.32,232.65,233.31,35325.0,196.6915,196.9278,196.3623,196.9194,35325.0
2019-11-26 10:35:00,233.36,233.58,233.35,233.42,20700.0,196.9616,197.1473,196.9531,197.0122,20700.0
2019-11-26 10:40:00,233.37,233.55,233.03,233.55,9921.0,196.97,197.1219,196.6831,197.1219,9921.0
2019-11-26 10:45:00,233.53,233.96,233.38,233.81,11653.0,197.1051,197.468,196.9785,197.3414,11653.0
2019-11-26 10:50:00,233.78,233.81,233.4,233.52,13186.0,197.3161,197.3414,196.9953,197.0966,13186.0
2019-11-26 10:55:00,233.56,233.92,233.29,233.92,15060.0,197.1304,197.4342,196.9025,197.4342,15060.0
2019-11-26 11:00:00,234.0,234.1,233.34,233.47,21004.0,197.5018,197.5862,196.9447,197.0544,21004.0
2019-11-26 11:05:00,233.53,233.97,233.52,233.77,9574.0,197.1051,197.4764,197.0966,197.3076,9574.0
2019-11-26 11:10:00,233.8,234.09,233.8,233.89,16385.0,197.333,197.5777,197.333,197.4089,16385.0
2019-11-26 11:15:00,233.88,234.25,233.78,234.17,11040.0,197.4005,197.7128,197.3161,197.6452,11040.0
2019-11-26 11:20:00,234.23,234.4,234.23,234.33,9043.0,197.6959,197.8394,197.6959,197.7803,9043.0
2019-11-26 11:25:00,234.32,234.41,234.27,234.34,9202.0,197.7718,197.8478,197.7296,197.7887,9202.0
2019-11-26 11:30:00,234.38,234.45,234.33,234.4,8238.0,197.8225,197.8816,197.7803,197.8394,8238.0
2019-11-26 11:35:00,234.42,234.85,234.24,234.78,19109.0,197.8562,198.2192,197.7043,198.1601,19109.0
2019-11-26 11:40:00,234.72,234.79,234.32,234.52,16767.0,198.1095,198.1685,197.7718,197.9407,16767.0
2019-11-26 11:45:00,234.54,234.65,234.42,234.46,9266.0,197.9575,198.0504,197.8562,197.89,9266.0
2019-11-26 11:50:00,234.54,234.6,234.41,234.45,4310.0,197.9575,198.0082,197.8478,197.8816,4310.0
2019-11-26 11:55:00,234.49,234.52,234.29,234.42,11141.0,197.9153,197.9407,197.7465,197.8562,11141.0
2019-11-26 12:00:00,234.43,234.44,233.95,234.15,13911.0,197.8647,197.8731,197.4596,197.6284,13911.0
2019-11-26 12:05:00,234.12,234.47,234.1,234.44,8700.0,197.603,197.8985,197.5862,197.8731,8700.0
2019-11-26 12:10:00,234.43,234.76,234.42,234.66,7678.0,197.8647,198.1432,197.8562,198.0588,7678.0
2019-11-26 12:15:00,234.67,234.72,234.34,234.39,9117.0,198.0673,198.1095,197.7887,197.8309,9117.0
2019-11-26 12:20:00,234.46,234.62,234.38,234.44,5112.0,197.89,198.0251,197.8225,197.8731,5112.0
2019-11-26 12:25:00,234.46,234.58,234.43,234.49,20819.0,197.89,197.9913,197.8647,197.9153,20819.0
2019-11-26 12:30:00,234.49,234.63,234.4,234.4,15844.0,197.9153,198.0335,197.8394,197.8394,15844.0
2019-11-26 12:35:00,234.39,234.47,234.37,234.46,5820.0,197.8309,197.8985,197.814,197.89,5820.0
2019-11-26 12:40:00,234.44,234.6,234.42,234.48,7421.0,197.8731,198.0082,197.8562,197.9069,7421.0
2019-11-26 12:45:00,234.47,234.51,234.21,234.21,6246.0,197.8985,197.9322,197.679,197.679,6246.0
2019-11-26 12:50:00,234.25,234.32,234.05,234.29,6614.0,197.7128,197.7718,197.544,197.7465,6614.0
2019-11-26 12:55:00,234.25,234.28,234.11,234.25,5714.0,197.7128,197.7381,197.5946,197.7128,5714.0
2019-11-26 13:00:00,234.22,234.38,234.18,234.18,5995.0,197.6874,197.8225,197.6537,197.6537,5995.0
2019-11-26 13:05:00,234.18,234.18,234.01,234.12,4303.0,197.6537,197.6537,197.5102,197.603,4303.0
2019-11-26 13:10:00,234.07,234.11,233.95,234.05,8037.0,197.5608,197.5946,197.4596,197.544,8037.0
2019-11-26 13:15:00,234.07,234.15,234.02,234.12,4015.0,197.5608,197.6284,197.5186,197.603,4015.0
2019-11-26 13:20:00,234.18,234.36,234.18,234.18,3477.0,197.6537,197.8056,197.6537,197.6537,3477.0
2019-11-26 13:25:00,234.17,234.27,234.12,234.24,7197.0,197.6452,197.7296,197.603,197.7043,7197.0
2019-11-26 13:30:00,234.27,234.47,234.23,234.28,10813.0,197.7296,197.8985,197.6959,197.7381,10813.0
2019-11-26 13:35:00,234.29,234.53,234.29,234.53,3300.0,197.7465,197.9491,197.7465,197.9491,3300.0
2019-11-26 13:40:00,234.5,234.59,234.31,234.59,5538.0,197.9238,197.9997,197.7634,197.9997,5538.0
2019-11-26 13:45:00,234.54,234.57,234.33,234.4,8677.0,197.9575,197.9829,197.7803,197.8394,8677.0
2019-11-26 13:50:00,234.4,234.48,234.37,234.38,3995.0,197.8394,197.9069,197.814,197.8225,3995.0
2019-11-26 13:55:00,234.36,234.36,234.16,234.26,7786.0,197.8056,197.8056,197.6368,197.7212,7786.0
2019-11-26 14:00:00,234.29,234.34,234.22,234.25,7965.0,197.7465,197.7887,197.6874,197.7128,7965.0
2019-11-26 14:05:00,234.25,234.28,233.99,234.1,11802.0,197.7128,197.7381,197.4933,197.5862,11802.0
2019-11-26 14:10:00,234.11,234.24,234.05,234.06,3815.0,197.5946,197.7043,197.544,197.5524,3815.0
2019-11-26 14:15:00,234.08,234.14,234.0,234.08,8115.0,197.5693,197.6199,197.5018,197.5693,8115.0
2019-11-26 14:20:00,234.07,234.15,234.0,234.0,6959.0,197.5608,197.6284,197.5018,197.5018,6959.0
2019-11-26 14:25:00,234.0,234.04,233.82,233.89,9368.0,197.5018,197.5355,197.3498,197.4089,9368.0
2019-11-26 14:30:00,233.89,234.15,233.89,233.97,8806.0,197.4089,197.6284,197.4089,197.4764,8806.0
2019-11-26 14:35:00,233.98,234.0,233.93,233.95,5791.0,197.4849,197.5018,197.4427,197.4596,5791.0
2019-11-26 14:40:00,233.93,234.05,233.82,234.05,15352.0,197.4427,197.544,197.3498,197.544,15352.0
2019-11-26 14:45:00,234.02,234.22,233.97,234.08,7713.0,197.5186,197.6874,197.4764,197.5693,7713.0
2019-11-26 14:50:00,234.04,234.42,233.98,234.42,8095.0,197.5355,197.8562,197.4849,197.8562,8095.0
2019-11-26 14:55:00,234.42,234.54,234.37,234.49,11140.0,197.8562,197.9575,197.814,197.9153,11140.0
2019-11-26 15:00:00,234.44,234.44,234.27,234.31,7473.0,197.8731,197.8731,197.7296,197.7634,7473.0
2019-11-26 15:05:00,234.3,234.42,233.88,234.15,13417.0,197.755,197.8562,197.4005,197.6284,13417.0
2019-11-26 15:10:00,234.2,234.24,234.12,234.21,7643.0,197.6706,197.7043,197.603,197.679,7643.0
2019-11-26 15:15:00,234.24,234.39,234.16,234.2,9161.0,197.7043,197.8309,197.6368,197.6706,9161.0
2019-11-26 15:20:00,234.16,234.26,234.09,234.26,10343.0,197.6368,197.7212,197.5777,197.7212,10343.0
2019-11-26 15:25:00,234.25,234.35,234.21,234.33,12316.0,197.7128,197.7972,197.679,197.7803,12316.0
2019-11-26 15:30:00,234.37,234.71,234.37,234.71,16940.0,197.814,198.101,197.814,198.101,16940.0
2019-11-26 15:35:00,234.71,234.71,234.55,234.55,12784.0,198.101,198.101,197.966,197.966,12784.0
2019-11-26 15:40:00,234.54,234.54,234.24,234.51,28056.0,197.9575,197.9575,197.7043,197.9322,28056.0
2019-11-26 15:45:00,234.47,234.65,234.4,234.64,26282.0,197.8985,198.0504,197.8394,198.0419,26282.0
2019-11-26 15:50:00,234.61,234.61,234.09,234.16,61263.0,198.0166,198.0166,197.5777,197.6368,61263.0
2019-11-26 15:55:00,234.2,234.89,234.2,234.38,195040.0,197.6706,198.2529,197.6706,197.8225,195040.0
2019-11-27 09:30:00,234.65,234.96,233.61,233.76,27960.0,198.0504,198.312,197.1726,197.2992,27960.0
2019-11-27 09:35:00,233.9,234.24,232.91,233.68,29361.0,197.4174,197.7043,196.5818,197.2317,29361.0
2019-11-27 09:40:00,233.56,234.04,233.56,233.75,10548.0,197.1304,197.5355,197.1304,197.2908,10548.0
2019-11-27 09:45:00,233.89,234.0,232.56,232.56,19213.0,197.4089,197.5018,196.2864,196.2864,19213.0
2019-11-27 09:50:00,232.63,233.56,232.56,233.22,19236.0,196.3454,197.1304,196.2864,196.8434,19236.0
2019-11-27 09:55:00,233.22,233.22,232.58,232.98,26793.0,196.8434,196.8434,196.3032,196.6409,26793.0
2019-11-27 10:00:00,233.0,233.19,232.88,233.0,8564.0,196.6577,196.8181,196.5565,196.6577,8564.0
2019-11-27 10:05:00,233.01,233.01,232.48,232.48,9779.0,196.6662,196.6662,196.2188,196.2188,9779.0
2019-11-27 10:10:00,232.35,232.42,231.93,232.03,14556.0,196.1091,196.1682,195.7546,195.839,14556.0
2019-11-27 10:15:00,231.94,232.39,231.85,232.17,15040.0,195.7631,196.1429,195.6871,195.9572,15040.0
2019-11-27 10:20:00,232.13,232.27,232.03,232.23,22708.0,195.9234,196.0416,195.839,196.0078,22708.0
2019-11-27 10:25:00,232.24,232.51,232.23,232.5,15862.0,196.0163,196.2442,196.0078,196.2357,15862.0
2019-11-27 10:30:00,232.54,233.14,232.53,233.14,13207.0,196.2695,196.7759,196.261,196.7759,13207.0
2019-11-27 10:35:00,233.09,233.12,232.85,232.85,11975.0,196.7337,196.759,196.5311,196.5311,11975.0
2019-11-27 10:40:00,232.86,232.93,232.69,232.69,8356.0,196.5396,196.5987,196.3961,196.3961,8356.0
2019-11-27 10:45:00,232.72,233.02,232.69,232.93,8348.0,196.4214,196.6746,196.3961,196.5987,8348.0
2019-11-27 10:50:00,233.01,233.02,232.8,233.01,4596.0,196.6662,196.6746,196.4889,196.6662,4596.0
2019-11-27 10:55:00,233.03,233.15,232.97,233.03,5985.0,196.6831,196.7843,196.6324,196.6831,5985.0
2019-11-27 11:00:00,233.03,233.19,232.87,232.99,14258.0,196.6831,196.8181,196.548,196.6493,14258.0
2019-11-27 11:05:00,233.06,233.18,232.97,233.14,4492.0,196.7084,196.8097,196.6324,196.7759,4492.0
2019-11-27 11:10:00,233.12,233.12,232.75,232.8,19008.0,196.759,196.759,196.4467,196.4889,19008.0
2019-11-27 11:15:00,232.77,232.95,232.77,232.94,6800.0,196.4636,196.6155,196.4636,196.6071,6800.0
2019-11-27 11:20:00,232.9,233.0,232.88,232.99,3273.0,196.5733,196.6577,196.5565,196.6493,3273.0
2019-11-27 11:25:00,232.99,233.21,232.89,233.2,9843.0,196.6493,196.835,196.5649,196.8265,9843.0
2019-11-27 11:30:00,233.2,233.43,233.2,233.27,7292.0,196.8265,197.0207,196.8265,196.8856,7292.0
2019-11-27 11:35:00,233.31,233.4,233.26,233.31,18698.0,196.9194,196.9953,196.8772,196.9194,18698.0
2019-11-27 11:40:00,233.39,233.51,233.35,233.48,6055.0,196.9869,197.0882,196.9531,197.0629,6055.0
2019-11-27 11:45:00,233.53,233.67,233.5,233.52,4822.0,197.1051,197.2232,197.0797,197.0966,4822.0
2019-11-27 11:50:00,233.5,233.7,233.5,233.66,6011.0,197.0797,197.2486,197.0797,197.2148,6011.0
2019-11-27 11:55:00,233.66,233.88,233.55,233.55,46212.0,197.2148,197.4005,197.1219,197.1219,46212.0
2019-11-27 12:00:00,233.58,233.8,233.52,233.8,11573.0,197.1473,197.333,197.0966,197.333,11573.0
2019-11-27 12:05:00,233.75,233.99,233.74,233.91,9076.0,197.2908,197.4933,197.2823,197.4258,9076.0
2019-11-27 12:10:00,233.98,234.0,233.73,233.84,10296.0,197.4849,197.5018,197.2739,197.3667,10296.0
2019-11-27 12:15:00,233.81,233.88,233.74,233.82,6700.0,197.3414,197.4005,197.2823,197.3498,6700.0
2019-11-27 12:20:00,233.94,234.22,233.91,234.18,16765.0,197.4511,197.6874,197.4258,197.6537,16765.0
2019-11-27 12:25:00,234.17,234.41,234.02,234.4,20536.0,197.6452,197.8478,197.5186,197.8394,20536.0
2019-11-27 12:30:00,234.43,234.65,234.37,234.64,8877.0,197.8647,198.0504,197.814,198.0419,8877.0
2019-11-27 12:35:00,234.58,234.66,234.55,234.61,4251.0,197.9913,198.0588,197.966,198.0166,4251.0
2019-11-27 12:40:00,234.59,234.59,234.28,234.33,3800.0,197.9997,197.9997,197.7381,197.7803,3800.0
2019-11-27 12:45:00,234.34,234.34,234.24,234.31,5078.0,197.7887,197.7887,197.7043,197.7634,5078.0
2019-11-27 12:50:00,234.29,234.39,234.17,234.29,9255.0,197.7465,197.8309,197.6452,197.7465,9255.0
2019-11-27 12:55:00,234.31,234.52,234.26,234.51,16476.0,197.7634,197.9407,197.7212,197.9322,16476.0
2019-11-27 13:00:00,234.53,234.59,234.45,234.49,9250.0,197.9491,197.9997,197.8816,197.9153,9250.0
2019-11-27 13:05:00,234.51,234.59,234.49,234.55,4697.0,197.9322,197.9997,197.9153,197.966,4697.0
2019-11-27 13:10:00,234.57,234.69,234.57,234.64,8924.0,197.9829,198.0841,197.9829,198.0419,8924.0
2019-11-27 13:15:00,234.61,234.8,234.6,234.79,7546.0,198.0166,198.177,198.0082,198.1685,7546.0
2019-11-27 13:20:00,234.8,234.84,234.73,234.79,4783.0,198.177,198.2107,198.1179,198.1685,4783.0
2019-11-27 13:25:00,234.81,234.82,234.62,234.75,11436.0,198.1854,198.1939,198.0251,198.1348,11436.0
2019-11-27 13:30:00,234.74,234.98,234.7,234.94,38443.0,198.1263,198.3289,198.0926,198.2951,38443.0
2019-11-27 13:35:00,234.97,235.17,234.91,235.16,23932.0,198.3205,198.4893,198.2698,198.4808,23932.0
2019-11-27 13:40:00,235.17,235.28,234.72,234.75,31356.0,198.4893,198.5821,198.1095,198.1348,31356.0
2019-11-27 13:45:00,234.76,234.93,234.7,234.93,1900.0,198.1432,198.2867,198.0926,198.2867,1900.0
2019-11-27 13:50:00,234.92,234.92,234.75,234.75,3350.0,198.2783,198.2783,198.1348,198.1348,3350.0
2019-11-27 13:55:00,234.71,234.72,234.52,234.53,4800.0,198.101,198.1095,197.9407,197.9491,4800.0
2019-11-27 14:00:00,234.51,234.56,234.47,234.52,5835.0,197.9322,197.9744,197.8985,197.9407,5835.0
2019-11-27 14:05:00,234.5,234.62,234.5,234.62,3987.0,197.9238,198.0251,197.9238,198.0251,3987.0
2019-11-27 14:10:00,234.65,234.79,234.65,234.78,3053.0,198.0504,198.1685,198.0504,198.1601,3053.0
2019-11-27 14:15:00,234.79,234.79,234.6,234.64,4414.0,198.1685,198.1685,198.0082,198.0419,4414.0
2019-11-27 14:20:00,234.67,234.76,234.67,234.76,4824.0,198.0673,198.1432,198.0673,198.1432,4824.0
2019-11-27 14:25:00,234.76,234.89,234.74,234.86,9047.0,198.1432,198.2529,198.1263,198.2276,9047.0
2019-11-27 14:30:00,234.86,234.89,234.61,234.69,5363.0,198.2276,198.2529,198.0166,198.0841,5363.0
2019-11-27 14:35:00,234.71,234.83,234.68,234.73,2720.0,198.101,198.2023,198.0757,198.1179,2720.0
2019-11-27 14:40:00,234.7,234.86,234.65,234.69,8485.0,198.0926,198.2276,198.0504,198.0841,8485.0
2019-11-27 14:45:00,234.66,234.68,234.57,234.61,7915.0,198.0588,198.0757,197.9829,198.0166,7915.0
2019-11-27 14:50:00,234.59,234.59,234.48,234.48,3961.0,197.9997,197.9997,197.9069,197.9069,3961.0
2019-11-27 14:55:00,234.48,234.77,234.46,234.77,15003.0,197.9069,198.1517,197.89,198.1517,15003.0
2019-11-27 15:00:00,234.72,234.96,234.69,234.95,7753.0,198.1095,198.312,198.0841,198.3036,7753.0
2019-11-27 15:05:00,234.93,234.94,234.86,234.88,9890.0,198.2867,198.2951,198.2276,198.2445,9890.0
2019-11-27 15:10:00,234.87,234.93,234.81,234.81,7053.0,198.2361,198.2867,198.1854,198.1854,7053.0
2019-11-27 15:15:00,234.84,234.85,234.7,234.75,8147.0,198.2107,198.2192,198.0926,198.1348,8147.0
2019-11-27 15:20:00,234.71,234.77,234.44,234.47,10233.0,198.101,198.1517,197.8731,197.8985,10233.0
2019-11-27 15:25:00,234.47,234.61,234.41,234.61,8427.0,197.8985,198.0166,197.8478,198.0166,8427.0
2019-11-27 15:30:00,234.61,234.63,234.32,234.38,16594.0,198.0166,198.0335,197.7718,197.8225,16594.0
2019-11-27 15:35:00,234.37,234.47,234.32,234.34,6290.0,197.814,197.8985,197.7718,197.7887,6290.0
2019-11-27 15:40:00,234.35,234.39,234.29,234.31,12694.0,197.7972,197.8309,197.7465,197.7634,12694.0
2019-11-27 15:45:00,234.3,234.4,234.23,234.34,15296.0,197.755,197.8394,197.6959,197.7887,15296.0
2019-11-27 15:50:00,234.36,234.44,234.3,234.36,16106.0,197.8056,197.8731,197.755,197.8056,16106.0
2019-11-27 15:55:00,234.36,234.65,234.34,234.59,44625.0,197.8056,198.0504,197.7887,197.9997,44625.0
2019-11-29 09:30:00,234.13,235.29,233.81,235.28,28199.0,197.6115,198.5906,197.3414,198.5821,28199.0
2019-11-29 09:35:00,235.42,235.47,234.51,234.74,10051.0,198.7003,198.7425,197.9322,198.1263,10051.0
2019-11-29 09:40:00,234.74,234.79,233.88,234.19,8368.0,198.1263,198.1685,197.4005,197.6621,8368.0
2019-11-29 09:45:00,234.19,235.08,233.98,234.71,14242.0,197.6621,198.4133,197.4849,198.101,14242.0
2019-11-29 09:50:00,234.78,234.78,234.58,234.74,6558.0,198.1601,198.1601,197.9913,198.1263,6558.0
2019-11-29 09:55:00,234.69,235.36,234.64,235.27,10558.0,198.0841,198.6496,198.0419,198.5737,10558.0
2019-11-29 10:00:00,235.11,235.33,234.68,234.84,12908.0,198.4386,198.6243,198.0757,198.2107,12908.0
2019-11-29 10:05:00,234.89,235.21,234.86,235.21,6832.0,198.2529,198.523,198.2276,198.523,6832.0
2019-11-29 10:10:00,235.2,235.2,234.68,234.73,28651.0,198.5146,198.5146,198.0757,198.1179,28651.0
2019-11-29 10:15:00,234.75,234.85,234.64,234.66,6561.0,198.1348,198.2192,198.0419,198.0588,6561.0
2019-11-29 10:20:00,234.66,234.67,234.52,234.63,2818.0,198.0588,198.0673,197.9407,198.0335,2818.0
2019-11-29 10:25:00,234.64,234.78,234.62,234.78,3480.0,198.0419,198.1601,198.0251,198.1601,3480.0
2019-11-29 10:30:00,234.76,234.78,234.01,234.01,13324.0,198.1432,198.1601,197.5102,197.5102,13324.0
2019-11-29 10:35:00,234.02,234.39,233.75,234.37,12642.0,197.5186,197.8309,197.2908,197.814,12642.0
2019-11-29 10:40:00,234.41,234.68,234.38,234.67,6091.0,197.8478,198.0757,197.8225,198.0673,6091.0
2019-11-29 10:45:00,234.7,234.7,234.51,234.63,6896.0,198.0926,198.0926,197.9322,198.0335,6896.0
2019-11-29 10:50:00,234.65,234.78,234.56,234.73,9678.0,198.0504,198.1601,197.9744,198.1179,9678.0
2019-11-29 10:55:00,234.75,234.83,234.38,234.38,10603.0,198.1348,198.2023,197.8225,197.8225,10603.0
2019-11-29 11:00:00,234.31,234.47,234.26,234.36,6446.0,197.7634,197.8985,197.7212,197.8056,6446.0
2019-11-29 11:05:00,234.4,234.66,234.36,234.55,18403.0,197.8394,198.0588,197.8056,197.966,18403.0
2019-11-29 11:10:00,234.58,234.6,234.28,234.28,5782.0,197.9913,198.0082,197.7381,197.7381,5782.0
2019-11-29 11:15:00,234.33,234.62,234.3,234.41,8195.0,197.7803,198.0251,197.755,197.8478,8195.0
2019-11-29 11:20:00,234.4,234.64,234.4,234.64,5314.0,197.8394,198.0419,197.8394,198.0419,5314.0
2019-11-29 11:25:00,234.62,234.75,234.56,234.67,13690.0,198.0251,198.1348,197.9744,198.0673,13690.0
2019-11-29 11:30:00,234.67,234.94,234.67,234.9,3265.0,198.0673,198.2951,198.0673,198.2614,3265.0
2019-11-29 11:35:00,234.84,235.12,234.84,235.11,6982.0,198.2107,198.4471,198.2107,198.4386,6982.0
2019-11-29 11:40:00,235.13,235.14,234.8,234.92,10908.0,198.4555,198.4639,198.177,198.2783,10908.0
2019-11-29 11:45:00,234.91,234.93,234.77,234.86,3000.0,198.2698,198.2867,198.1517,198.2276,3000.0
2019-11-29 11:50:00,234.82,234.98,234.7,234.98,7483.0,198.1939,198.3289,198.0926,198.3289,7483.0
2019-11-29 11:55:00,234.97,235.04,234.9,235.02,3478.0,198.3205,198.3795,198.2614,198.3627,3478.0
2019-11-29 12:00:00,235.04,235.32,234.98,235.27,5813.0,198.3795,198.6159,198.3289,198.5737,5813.0
2019-11-29 12:05:00,235.27,235.31,235.08,235.1,8130.0,198.5737,198.6074,198.4133,198.4302,8130.0
2019-11-29 12:10:00,235.09,235.11,234.96,234.97,3873.0,198.4217,198.4386,198.312,198.3205,3873.0
2019-11-29 12:15:00,234.97,235.04,234.84,234.92,6171.0,198.3205,198.3795,198.2107,198.2783,6171.0
2019-11-29 12:20:00,234.95,234.95,234.7,234.8,5354.0,198.3036,198.3036,198.0926,198.177,5354.0
2019-11-29 12:25:00,234.86,234.92,234.74,234.77,3076.0,198.2276,198.2783,198.1263,198.1517,3076.0
2019-11-29 12:30:00,234.81,234.85,234.74,234.78,5417.0,198.1854,198.2192,198.1263,198.1601,5417.0
2019-11-29 12:35:00,234.82,235.07,234.82,235.01,5935.0,198.1939,198.4049,198.1939,198.3542,5935.0
2019-11-29 12:40:00,235.06,235.15,234.85,234.88,6365.0,198.3964,198.4724,198.2192,198.2445,6365.0
2019-11-29 12:45:00,234.92,235.06,234.91,234.95,5618.0,198.2783,198.3964,198.2698,198.3036,5618.0
2019-11-29 12:50:00,234.96,235.28,234.63,234.66,30363.0,198.312,198.5821,198.0335,198.0588,30363.0
2019-11-29 12:55:00,234.74,235.21,234.43,234.81,84860.0,198.1263,198.523,197.8647,198.1854,84860.0
2019-12-02 09:30:00,234.54,235.6,234.41,234.6,49042.0,197.9575,198.8522,197.8478,198.0082,49042.0
2019-12-02 09:35:00,234.4,235.37,234.29,235.37,9901.0,197.8394,198.6581,197.7465,198.6581,9901.0
2019-12-02 09:40:00,235.24,235.8,234.76,235.65,16176.0,198.5483,199.021,198.1432,198.8944,16176.0
2019-12-02 09:45:00,235.5,235.7,234.21,234.36,11107.0,198.7678,198.9366,197.679,197.8056,11107.0
2019-12-02 09:50:00,234.22,234.71,233.77,234.53,18162.0,197.6874,198.101,197.3076,197.9491,18162.0
2019-12-02 09:55:00,234.55,234.59,233.97,233.97,7775.0,197.966,197.9997,197.4764,197.4764,7775.0
2019-12-02 10:00:00,234.06,234.29,233.9,233.9,8272.0,197.5524,197.7465,197.4174,197.4174,8272.0
2019-12-02 10:05:00,233.76,234.03,233.67,234.03,7097.0,197.2992,197.5271,197.2232,197.5271,7097.0
2019-12-02 10:10:00,234.05,234.46,234.04,234.31,7319.0,197.544,197.89,197.5355,197.7634,7319.0
2019-12-02 10:15:00,234.31,234.4,233.84,233.85,6433.0,197.7634,197.8394,197.3667,197.3752,6433.0
2019-12-02 10:20:00,233.9,233.99,233.6,233.66,7708.0,197.4174,197.4933,197.1641,197.2148,7708.0
2019-12-02 10:25:00,233.62,233.78,233.38,233.43,22112.0,197.181,197.3161,196.9785,197.0207,22112.0
2019-12-02 10:30:00,233.43,233.48,232.77,233.23,38204.0,197.0207,197.0629,196.4636,196.8519,38204.0
2019-12-02 10:35:00,233.27,233.64,232.63,233.64,11572.0,196.8856,197.1979,196.3454,197.1979,11572.0
2019-12-02 10:40:00,233.68,234.19,233.68,234.13,6120.0,197.2317,197.6621,197.2317,197.6115,6120.0
2019-12-02 10:45:00,234.09,234.1,233.7,233.98,6020.0,197.5777,197.5862,197.2486,197.4849,6020.0
2019-12-02 10:50:00,233.85,233.9,233.48,233.83,7601.0,197.3752,197.4174,197.0629,197.3583,7601.0
2019-12-02 10:55:00,233.77,233.98,233.66,233.8,6276.0,197.3076,197.4849,197.2148,197.333,6276.0
2019-12-02 11:00:00,233.79,233.93,233.51,233.52,9628.0,197.3245,197.4427,197.0882,197.0966,9628.0
2019-12-02 11:05:00,233.5,233.73,233.46,233.46,11634.0,197.0797,197.2739,197.046,197.046,11634.0
2019-12-02 11:10:00,233.51,233.55,232.92,233.17,10495.0,197.0882,197.1219,196.5902,196.8012,10495.0
2019-12-02 11:15:00,233.16,233.53,233.06,233.53,14064.0,196.7928,197.1051,196.7084,197.1051,14064.0
2019-12-02 11:20:00,233.54,233.77,233.54,233.68,5600.0,197.1135,197.3076,197.1135,197.2317,5600.0
2019-12-02 11:25:00,233.71,233.74,233.37,233.45,7281.0,197.257,197.2823,196.97,197.0375,7281.0
2019-12-02 11:30:00,233.47,233.51,233.11,233.28,6688.0,197.0544,197.0882,196.7506,196.8941,6688.0
2019-12-02 11:35:00,233.29,233.49,233.14,233.33,3760.0,196.9025,197.0713,196.7759,196.9363,3760.0
2019-12-02 11:40:00,233.45,233.79,233.34,233.75,8595.0,197.0375,197.3245,196.9447,197.2908,8595.0
2019-12-02 11:45:00,233.85,234.15,233.77,234.09,13764.0,197.3752,197.6284,197.3076,197.5777,13764.0
2019-12-02 11:50:00,234.09,234.15,233.76,233.85,18252.0,197.5777,197.6284,197.2992,197.3752,18252.0
2019-12-02 11:55:00,233.85,233.86,233.49,233.49,5059.0,197.3752,197.3836,197.0713,197.0713,5059.0
2019-12-02 12:00:00,233.49,233.83,233.48,233.79,4388.0,197.0713,197.3583,197.0629,197.3245,4388.0
2019-12-02 12:05:00,233.77,233.85,233.53,233.61,5699.0,197.3076,197.3752,197.1051,197.1726,5699.0
2019-12-02 12:10:00,233.64,234.0,233.54,233.59,15580.0,197.1979,197.5018,197.1135,197.1557,15580.0
2019-12-02 12:15:00,233.61,233.91,233.56,233.69,21093.0,197.1726,197.4258,197.1304,197.2401,21093.0
2019-12-02 12:20:00,233.67,233.67,233.32,233.52,12129.0,197.2232,197.2232,196.9278,197.0966,12129.0
2019-12-02 12:25:00,233.47,233.69,233.12,233.53,11148.0,197.0544,197.2401,196.759,197.1051,11148.0
2019-12-02 12:30:00,233.53,233.74,233.51,233.51,5957.0,197.1051,197.2823,197.0882,197.0882,5957.0
2019-12-02 12:35:00,233.52,233.7,233.51,233.63,4712.0,197.0966,197.2486,197.0882,197.1895,4712.0
2019-12-02 12:40:00,233.58,233.59,233.45,233.49,4927.0,197.1473,197.1557,197.0375,197.0713,4927.0
2019-12-02 12:45:00,233.46,233.6,233.23,233.23,6336.0,197.046,197.1641,196.8519,196.8519,6336.0
2019-12-02 12:50:00,233.18,233.18,232.88,232.93,21486.0,196.8097,196.8097,196.5565,196.5987,21486.0
2019-12-02 12:55:00,232.91,232.96,232.72,232.75,17809.0,196.5818,196.624,196.4214,196.4467,17809.0
2019-12-02 13:00:00,232.71,233.08,232.69,233.06,6790.0,196.413,196.7253,196.3961,196.7084,6790.0
2019-12-02 13:05:00,233.05,233.15,233.02,233.05,5404.0,196.6999,196.7843,196.6746,196.6999,5404.0
2019-12-02 13:10:00,233.06,233.29,233.05,233.28,6517.0,196.7084,196.9025,196.6999,196.8941,6517.0
2019-12-02 13:15:00,233.24,233.36,233.18,233.18,5732.0,196.8603,196.9616,196.8097,196.8097,5732.0
2019-12-02 13:20:00,233.18,233.38,233.17,233.33,9155.0,196.8097,196.9785,196.8012,196.9363,9155.0
2019-12-02 13:25:00,233.34,233.37,233.32,233.35,4388.0,196.9447,196.97,196.9278,196.9531,4388.0
2019-12-02 13:30:00,233.38,233.47,233.28,233.43,5179.0,196.9785,197.0544,196.8941,197.0207,5179.0
2019-12-02 13:35:00,233.4,233.47,233.33,233.36,1829.0,196.9953,197.0544,196.9363,196.9616,1829.0
2019-12-02 13:40:00,233.33,233.33,233.15,233.17,4589.0,196.9363,196.9363,196.7843,196.8012,4589.0
2019-12-02 13:45:00,233.23,233.4,233.2,233.4,6398.0,196.8519,196.9953,196.8265,196.9953,6398.0
2019-12-02 13:50:00,233.4,233.42,233.31,233.31,3527.0,196.9953,197.0122,196.9194,196.9194,3527.0
2019-12-02 13:55:00,233.34,233.47,233.34,233.37,3683.0,196.9447,197.0544,196.9447,196.97,3683.0
2019-12-02 14:00:00,233.36,233.6,233.33,233.54,5696.0,196.9616,197.1641,196.9363,197.1135,5696.0
2019-12-02 14:05:00,233.51,233.6,233.48,233.58,5639.0,197.0882,197.1641,197.0629,197.1473,5639.0
2019-12-02 14:10:00,233.62,233.67,233.53,233.58,17540.0,197.181,197.2232,197.1051,197.1473,17540.0
2019-12-02 14:15:00,233.58,233.7,233.55,233.7,5846.0,197.1473,197.2486,197.1219,197.2486,5846.0
2019-12-02 14:20:00,233.67,233.81,233.58,233.81,4346.0,197.2232,197.3414,197.1473,197.3414,4346.0
2019-12-02 14:25:00,233.79,233.82,233.75,233.78,2512.0,197.3245,197.3498,197.2908,197.3161,2512.0
2019-12-02 14:30:00,233.79,233.94,233.76,233.77,6076.0,197.3245,197.4511,197.2992,197.3076,6076.0
2019-12-02 14:35:00,233.75,233.82,233.66,233.81,4718.0,197.2908,197.3498,197.2148,197.3414,4718.0
2019-12-02 14:40:00,233.83,233.84,233.76,233.82,2839.0,197.3583,197.3667,197.2992,197.3498,2839.0
2019-12-02 14:45:00,233.78,233.94,233.75,233.81,3507.0,197.3161,197.4511,197.2908,197.3414,3507.0
2019-12-02 14:50:00,233.83,233.86,233.66,233.67,5477.0,197.3583,197.3836,197.2148,197.2232,5477.0
2019-12-02 14:55:00,233.63,233.76,233.61,233.74,5795.0,197.1895,197.2992,197.1726,197.2823,5795.0
2019-12-02 15:00:00,233.76,233.76,233.58,233.64,11565.0,197.2992,197.2992,197.1473,197.1979,11565.0
2019-12-02 15:05:00,233.64,233.65,233.39,233.52,11668.0,197.1979,197.2064,196.9869,197.0966,11668.0
2019-12-02 15:10:00,233.51,233.53,233.44,233.52,8059.0,197.0882,197.1051,197.0291,197.0966,8059.0
2019-12-02 15:15:00,233.5,233.7,233.49,233.69,5674.0,197.0797,197.2486,197.0713,197.2401,5674.0
2019-12-02 15:20:00,233.69,233.69,233.55,233.66,10714.0,197.2401,197.2401,197.1219,197.2148,10714.0
2019-12-02 15:25:00,233.69,233.8,233.67,233.7,6751.0,197.2401,197.333,197.2232,197.2486,6751.0
2019-12-02 15:30:00,233.68,233.75,233.6,233.74,7698.0,197.2317,197.2908,197.1641,197.2823,7698.0
2019-12-02 15:35:00,233.71,233.93,233.69,233.84,16065.0,197.257,197.4427,197.2401,197.3667,16065.0
2019-12-02 15:40:00,233.82,233.9,233.78,233.78,9465.0,197.3498,197.4174,197.3161,197.3161,9465.0
2019-12-02 15:45:00,233.77,233.96,233.76,233.81,13845.0,197.3076,197.468,197.2992,197.3414,13845.0
2019-12-02 15:50:00,233.77,233.8,233.51,233.54,28309.0,197.3076,197.333,197.0882,197.1135,28309.0
2019-12-02 15:55:00,233.49,233.72,233.42,233.54,105740.0,197.0713,197.2654,197.0122,197.1135,105740.0
2019-12-03 09:30:00,231.49,233.1,231.26,233.06,76361.0,195.3833,196.7421,195.1891,196.7084,76361.0
2019-12-03 09:35:00,233.06,233.18,232.11,232.11,9225.0,196.7084,196.8097,195.9066,195.9066,9225.0
2019-12-03 09:40:00,231.81,232.48,231.78,232.27,30873.0,195.6533,196.2188,195.628,196.0416,30873.0
2019-12-03 09:45:00,232.27,232.35,231.19,231.19,33992.0,196.0416,196.1091,195.13,195.13,33992.0
2019-12-03 09:50:00,231.19,231.99,230.78,231.99,11227.0,195.13,195.8053,194.784,195.8053,11227.0
2019-12-03 09:55:00,231.94,232.26,231.75,232.03,21712.0,195.7631,196.0332,195.6027,195.839,21712.0
2019-12-03 10:00:00,231.64,232.79,231.64,232.62,29865.0,195.5099,196.4805,195.5099,196.337,29865.0
2019-12-03 10:05:00,232.62,232.83,232.45,232.48,5453.0,196.337,196.5143,196.1935,196.2188,5453.0
2019-12-03 10:10:00,232.51,232.52,232.02,232.34,10899.0,196.2442,196.2526,195.8306,196.1007,10899.0
2019-12-03 10:15:00,232.37,232.86,232.22,232.68,9620.0,196.126,196.5396,195.9994,196.3876,9620.0
2019-12-03 10:20:00,232.74,232.87,232.49,232.5,19619.0,196.4383,196.548,196.2273,196.2357,19619.0
2019-12-03 10:25:00,232.54,232.56,232.12,232.54,8546.0,196.2695,196.2864,195.915,196.2695,8546.0
2019-12-03 10:30:00,232.49,233.02,232.47,232.82,10213.0,196.2273,196.6746,196.2104,196.5058,10213.0
2019-12-03 10:35:00,232.77,232.84,232.51,232.8,16696.0,196.4636,196.5227,196.2442,196.4889,16696.0
2019-12-03 10:40:00,232.75,233.05,232.74,233.0,11872.0,196.4467,196.6999,196.4383,196.6577,11872.0
2019-12-03 10:45:00,232.96,233.06,232.31,232.38,18440.0,196.624,196.7084,196.0754,196.1344,18440.0
2019-12-03 10:50:00,232.4,232.47,231.98,231.99,58469.0,196.1513,196.2104,195.7968,195.8053,58469.0
2019-12-03 10:55:00,231.91,232.03,231.63,231.79,12601.0,195.7377,195.839,195.5014,195.6365,12601.0
2019-12-03 11:00:00,231.81,231.81,231.31,231.45,13672.0,195.6533,195.6533,195.2313,195.3495,13672.0
2019-12-03 11:05:00,231.45,231.69,231.37,231.61,16219.0,195.3495,195.5521,195.282,195.4845,16219.0
2019-12-03 11:10:00,231.7,232.35,231.67,232.35,9136.0,195.5605,196.1091,195.5352,196.1091,9136.0
2019-12-03 11:15:00,232.34,232.78,232.33,232.52,7628.0,196.1007,196.472,196.0922,196.2526,7628.0
2019-12-03 11:20:00,232.53,232.79,232.44,232.72,16410.0,196.261,196.4805,196.1851,196.4214,16410.0
2019-12-03 11:25:00,232.7,232.76,232.35,232.4,14702.0,196.4045,196.4552,196.1091,196.1513,14702.0
2019-12-03 11:30:00,232.38,232.4,231.81,231.81,11593.0,196.1344,196.1513,195.6533,195.6533,11593.0
2019-12-03 11:35:00,231.8,232.24,231.74,232.2,5378.0,195.6449,196.0163,195.5943,195.9825,5378.0
2019-12-03 11:40:00,232.2,232.39,232.2,232.26,3739.0,195.9825,196.1429,195.9825,196.0332,3739.0
2019-12-03 11:45:00,232.17,232.3,231.98,232.1,7684.0,195.9572,196.0669,195.7968,195.8981,7684.0
2019-12-03 11:50:00,232.14,232.14,231.87,231.92,7564.0,195.9319,195.9319,195.704,195.7462,7564.0
2019-12-03 11:55:00,231.93,232.38,231.93,232.37,10629.0,195.7546,196.1344,195.7546,196.126,10629.0
2019-12-03 12:00:00,232.42,232.58,232.12,232.12,7828.0,196.1682,196.3032,195.915,195.915,7828.0
2019-12-03 12:05:00,232.05,232.42,232.05,232.42,8991.0,195.8559,196.1682,195.8559,196.1682,8991.0
2019-12-03 12:10:00,232.4,232.4,232.19,232.21,3523.0,196.1513,196.1513,195.9741,195.991,3523.0
2019-12-03 12:15:00,232.23,232.35,232.07,232.35,6107.0,196.0078,196.1091,195.8728,196.1091,6107.0
2019-12-03 12:20:00,232.35,232.5,232.3,232.47,4000.0,196.1091,196.2357,196.0669,196.2104,4000.0
2019-12-03 12:25:00,232.44,232.54,232.44,232.52,2642.0,196.1851,196.2695,196.1851,196.2526,2642.0
2019-12-03 12:30:00,232.54,232.54,232.31,232.38,5104.0,196.2695,196.2695,196.0754,196.1344,5104.0
2019-12-03 12:35:00,232.43,232.56,232.42,232.48,3620.0,196.1766,196.2864,196.1682,196.2188,3620.0
2019-12-03 12:40:00,232.49,232.52,232.35,232.4,6422.0,196.2273,196.2526,196.1091,196.1513,6422.0
2019-12-03 12:45:00,232.44,232.58,232.44,232.55,4468.0,196.1851,196.3032,196.1851,196.2779,4468.0
2019-12-03 12:50:00,232.55,232.76,232.54,232.63,6864.0,196.2779,196.4552,196.2695,196.3454,6864.0
2019-12-03 12:55:00,232.63,232.68,232.5,232.62,5120.0,196.3454,196.3876,196.2357,196.337,5120.0
2019-12-03 13:00:00,232.62,232.88,232.59,232.68,6296.0,196.337,196.5565,196.3117,196.3876,6296.0
2019-12-03 13:05:00,232.68,232.71,232.56,232.56,5775.0,196.3876,196.413,196.2864,196.2864,5775.0
2019-12-03 13:10:00,232.56,232.63,232.43,232.63,8733.0,196.2864,196.3454,196.1766,196.3454,8733.0
2019-12-03 13:15:00,232.6,232.67,232.58,232.59,4587.0,196.3201,196.3792,196.3032,196.3117,4587.0
2019-12-03 13:20:00,232.59,232.63,232.47,232.59,6349.0,196.3117,196.3454,196.2104,196.3117,6349.0
2019-12-03 13:25:00,232.56,232.82,232.56,232.8,9311.0,196.2864,196.5058,196.2864,196.4889,9311.0
2019-12-03 13:30:00,232.79,232.97,232.76,232.87,4887.0,196.4805,196.6324,196.4552,196.548,4887.0
2019-12-03 13:35:00,232.85,233.04,232.85,233.0,5784.0,196.5311,196.6915,196.5311,196.6577,5784.0
2019-12-03 13:40:00,233.04,233.06,232.8,232.85,7488.0,196.6915,196.7084,196.4889,196.5311,7488.0
2019-12-03 13:45:00,232.89,232.91,232.68,232.74,11613.0,196.5649,196.5818,196.3876,196.4383,11613.0
2019-12-03 13:50:00,232.75,232.86,232.67,232.76,17073.0,196.4467,196.5396,196.3792,196.4552,17073.0
2019-12-03 13:55:00,232.85,232.95,232.78,232.85,6012.0,196.5311,196.6155,196.472,196.5311,6012.0
2019-12-03 14:00:00,232.88,232.99,232.83,232.99,5504.0,196.5565,196.6493,196.5143,196.6493,5504.0
2019-12-03 14:05:00,232.98,232.99,232.74,232.81,3762.0,196.6409,196.6493,196.4383,196.4974,3762.0
2019-12-03 14:10:00,232.83,232.87,232.65,232.65,5900.0,196.5143,196.548,196.3623,196.3623,5900.0
2019-12-03 14:15:00,232.67,232.71,232.44,232.44,5931.0,196.3792,196.413,196.1851,196.1851,5931.0
2019-12-03 14:20:00,232.46,232.62,232.43,232.53,3595.0,196.202,196.337,196.1766,196.261,3595.0
2019-12-03 14:25:00,232.57,232.68,232.56,232.67,4657.0,196.2948,196.3876,196.2864,196.3792,4657.0
2019-12-03 14:30:00,232.62,232.74,232.59,232.73,4536.0,196.337,196.4383,196.3117,196.4298,4536.0
2019-12-03 14:35:00,232.71,232.76,232.67,232.68,2950.0,196.413,196.4552,196.3792,196.3876,2950.0
2019-12-03 14:40:00,232.7,232.79,232.68,232.78,5722.0,196.4045,196.4805,196.3876,196.472,5722.0
2019-12-03 14:45:00,232.77,232.77,232.65,232.73,9716.0,196.4636,196.4636,196.3623,196.4298,9716.0
2019-12-03 14:50:00,232.66,232.66,232.5,232.5,4118.0,196.3708,196.3708,196.2357,196.2357,4118.0
2019-12-03 14:55:00,232.49,232.72,232.47,232.57,5439.0,196.2273,196.4214,196.2104,196.2948,5439.0
2019-12-03 15:00:00,232.65,232.74,232.48,232.5,5375.0,196.3623,196.4383,196.2188,196.2357,5375.0
2019-12-03 15:05:00,232.54,232.56,232.45,232.5,4620.0,196.2695,196.2864,196.1935,196.2357,4620.0
2019-12-03 15:10:00,232.48,232.75,232.48,232.73,4579.0,196.2188,196.4467,196.2188,196.4298,4579.0
2019-12-03 15:15:00,232.73,232.84,232.73,232.78,5596.0,196.4298,196.5227,196.4298,196.472,5596.0
2019-12-03 15:20:00,232.75,233.07,232.75,232.96,9465.0,196.4467,196.7168,196.4467,196.624,9465.0
2019-12-03 15:25:00,232.93,233.14,232.92,233.09,5593.0,196.5987,196.7759,196.5902,196.7337,5593.0
2019-12-03 15:30:00,233.11,233.12,232.87,232.88,9290.0,196.7506,196.759,196.548,196.5565,9290.0
2019-12-03 15:35:00,232.87,232.91,232.72,232.84,15651.0,196.548,196.5818,196.4214,196.5227,15651.0
2019-12-03 15:40:00,232.85,232.89,232.72,232.72,7206.0,196.5311,196.5649,196.4214,196.4214,7206.0
2019-12-03 15:45:00,232.7,232.93,232.54,232.83,25184.0,196.4045,196.5987,196.2695,196.5143,25184.0
2019-12-03 15:50:00,232.8,232.97,232.66,232.84,43447.0,196.4889,196.6324,196.3708,196.5227,43447.0
2019-12-03 15:55:00,232.86,233.05,232.66,232.73,115712.0,196.5396,196.6999,196.3708,196.4298,115712.0
2019-12-04 09:30:00,233.06,233.5,232.0,233.5,51733.0,196.7084,197.0797,195.8137,197.0797,51733.0
2019-12-04 09:35:00,233.92,234.89,233.92,234.53,18413.0,197.4342,198.2529,197.4342,197.9491,18413.0
2019-12-04 09:40:00,234.5,234.5,233.16,233.16,21229.0,197.9238,197.9238,196.7928,196.7928,21229.0
2019-12-04 09:45:00,233.3,233.47,233.19,233.31,10663.0,196.9109,197.0544,196.8181,196.9194,10663.0
2019-12-04 09:50:00,233.19,233.57,233.16,233.47,47957.0,196.8181,197.1388,196.7928,197.0544,47957.0
2019-12-04 09:55:00,233.4,233.5,232.58,233.04,17068.0,196.9953,197.0797,196.3032,196.6915,17068.0
2019-12-04 10:00:00,232.7,233.1,232.7,232.87,8609.0,196.4045,196.7421,196.4045,196.548,8609.0
2019-12-04 10:05:00,232.88,232.88,232.56,232.62,11799.0,196.5565,196.5565,196.2864,196.337,11799.0
2019-12-04 10:10:00,232.66,232.94,232.55,232.72,30151.0,196.3708,196.6071,196.2779,196.4214,30151.0
2019-12-04 10:15:00,232.72,233.55,232.72,233.53,11282.0,196.4214,197.1219,196.4214,197.1051,11282.0
2019-12-04 10:20:00,233.52,233.79,233.5,233.63,14714.0,197.0966,197.3245,197.0797,197.1895,14714.0
2019-12-04 10:25:00,233.63,233.63,233.08,233.21,16713.0,197.1895,197.1895,196.7253,196.835,16713.0
2019-12-04 10:30:00,233.23,233.5,233.14,233.42,7009.0,196.8519,197.0797,196.7759,197.0122,7009.0
2019-12-04 10:35:00,233.4,233.66,233.33,233.5,7621.0,196.9953,197.2148,196.9363,197.0797,7621.0
2019-12-04 10:40:00,233.43,233.5,233.3,233.4,8049.0,197.0207,197.0797,196.9109,196.9953,8049.0
2019-12-04 10:45:00,233.33,233.92,233.3,233.71,27033.0,196.9363,197.4342,196.9109,197.257,27033.0
2019-12-04 10:50:00,233.7,233.74,233.49,233.73,39485.0,197.2486,197.2823,197.0713,197.2739,39485.0
2019-12-04 10:55:00,233.75,234.11,233.75,234.09,12868.0,197.2908,197.5946,197.2908,197.5777,12868.0
2019-12-04 11:00:00,234.11,234.11,233.72,234.01,7400.0,197.5946,197.5946,197.2654,197.5102,7400.0
2019-12-04 11:05:00,234.04,234.11,233.93,233.95,11123.0,197.5355,197.5946,197.4427,197.4596,11123.0
2019-12-04 11:10:00,233.92,233.95,233.65,233.73,10589.0,197.4342,197.4596,197.2064,197.2739,10589.0
2019-12-04 11:15:00,233.76,233.92,233.63,233.63,4000.0,197.2992,197.4342,197.1895,197.1895,4000.0
2019-12-04 11:20:00,233.72,233.99,233.72,233.84,5760.0,197.2654,197.4933,197.2654,197.3667,5760.0
2019-12-04 11:25:00,233.83,234.04,233.8,233.92,5309.0,197.3583,197.5355,197.333,197.4342,5309.0
2019-12-04 11:30:00,233.95,234.07,233.94,234.07,8226.0,197.4596,197.5608,197.4511,197.5608,8226.0
2019-12-04 11:35:00,234.11,234.22,234.04,234.18,9560.0,197.5946,197.6874,197.5355,197.6537,9560.0
2019-12-04 11:40:00,234.19,234.43,234.14,234.34,5420.0,197.6621,197.8647,197.6199,197.7887,5420.0
2019-12-04 11:45:00,234.33,234.41,234.16,234.16,3642.0,197.7803,197.8478,197.6368,197.6368,3642.0
2019-12-04 11:50:00,234.17,234.17,233.96,233.97,3696.0,197.6452,197.6452,197.468,197.4764,3696.0
2019-12-04 11:55:00,234.01,234.23,234.01,234.14,3100.0,197.5102,197.6959,197.5102,197.6199,3100.0
2019-12-04 12:00:00,234.15,234.48,234.06,234.46,5923.0,197.6284,197.9069,197.5524,197.89,5923.0
2019-12-04 12:05:00,234.47,234.74,234.46,234.51,7223.0,197.8985,198.1263,197.89,197.9322,7223.0
2019-12-04 12:10:00,234.51,234.51,234.37,234.38,3198.0,197.9322,197.9322,197.814,197.8225,3198.0
2019-12-04 12:15:00,234.3,234.32,234.12,234.15,8420.0,197.755,197.7718,197.603,197.6284,8420.0
2019-12-04 12:20:00,234.15,234.3,234.14,234.21,6425.0,197.6284,197.755,197.6199,197.679,6425.0
2019-12-04 12:25:00,234.18,234.34,234.17,234.31,4149.0,197.6537,197.7887,197.6452,197.7634,4149.0
2019-12-04 12:30:00,234.28,234.29,233.9,234.01,15303.0,197.7381,197.7465,197.4174,197.5102,15303.0
2019-12-04 12:35:00,234.02,234.03,233.85,233.95,9572.0,197.5186,197.5271,197.3752,197.4596,9572.0
2019-12-04 12:40:00,233.98,233.98,233.79,233.82,1900.0,197.4849,197.4849,197.3245,197.3498,1900.0
2019-12-04 12:45:00,233.83,234.05,233.79,234.05,7658.0,197.3583,197.544,197.3245,197.544,7658.0
2019-12-04 12:50:00,234.04,234.05,233.86,233.88,14749.0,197.5355,197.544,197.3836,197.4005,14749.0
2019-12-04 12:55:00,233.91,233.93,233.8,233.83,3432.0,197.4258,197.4427,197.333,197.3583,3432.0
2019-12-04 13:00:00,233.82,233.9,233.76,233.86,3945.0,197.3498,197.4174,197.2992,197.3836,3945.0
2019-12-04 13:05:00,233.87,233.89,233.66,233.75,11042.0,197.392,197.4089,197.2148,197.2908,11042.0
2019-12-04 13:10:00,233.72,233.81,233.68,233.72,4861.0,197.2654,197.3414,197.2317,197.2654,4861.0
2019-12-04 13:15:00,233.71,233.74,233.56,233.64,6350.0,197.257,197.2823,197.1304,197.1979,6350.0
2019-12-04 13:20:00,233.64,233.72,233.57,233.72,7357.0,197.1979,197.2654,197.1388,197.2654,7357.0
2019-12-04 13:25:00,233.69,233.69,233.36,233.45,9317.0,197.2401,197.2401,196.9616,197.0375,9317.0
2019-12-04 13:30:00,233.45,233.66,233.45,233.61,5251.0,197.0375,197.2148,197.0375,197.1726,5251.0
2019-12-04 13:35:00,233.64,233.67,233.54,233.54,2500.0,197.1979,197.2232,197.1135,197.1135,2500.0
2019-12-04 13:40:00,233.54,233.54,233.42,233.42,4325.0,197.1135,197.1135,197.0122,197.0122,4325.0
2019-12-04 13:45:00,233.41,233.52,233.34,233.47,8161.0,197.0038,197.0966,196.9447,197.0544,8161.0
2019-12-04 13:50:00,233.47,233.49,233.38,233.44,5744.0,197.0544,197.0713,196.9785,197.0291,5744.0
2019-12-04 13:55:00,233.41,233.48,233.28,233.35,9659.0,197.0038,197.0629,196.8941,196.9531,9659.0
2019-12-04 14:00:00,233.35,233.46,233.26,233.26,8970.0,196.9531,197.046,196.8772,196.8772,8970.0
2019-12-04 14:05:00,233.27,233.38,233.2,233.38,11361.0,196.8856,196.9785,196.8265,196.9785,11361.0
2019-12-04 14:10:00,233.38,233.49,233.35,233.49,5126.0,196.9785,197.0713,196.9531,197.0713,5126.0
2019-12-04 14:15:00,233.4,233.46,233.26,233.38,4773.0,196.9953,197.046,196.8772,196.9785,4773.0
2019-12-04 14:20:00,233.41,233.73,233.41,233.68,10794.0,197.0038,197.2739,197.0038,197.2317,10794.0
2019-12-04 14:25:00,233.7,233.76,233.65,233.74,6651.0,197.2486,197.2992,197.2064,197.2823,6651.0
2019-12-04 14:30:00,233.69,234.07,233.65,233.84,12555.0,197.2401,197.5608,197.2064,197.3667,12555.0
2019-12-04 14:35:00,233.88,234.02,233.8,233.88,17147.0,197.4005,197.5186,197.333,197.4005,17147.0
2019-12-04 14:40:00,233.85,233.9,233.63,233.64,6039.0,197.3752,197.4174,197.1895,197.1979,6039.0
2019-12-04 14:45:00,233.66,233.71,233.44,233.51,10996.0,197.2148,197.257,197.0291,197.0882,10996.0
2019-12-04 14:50:00,233.51,233.63,233.38,233.44,8471.0,197.0882,197.1895,196.9785,197.0291,8471.0
2019-12-04 14:55:00,233.47,233.57,233.35,233.45,11856.0,197.0544,197.1388,196.9531,197.0375,11856.0
2019-12-04 15:00:00,233.46,233.61,233.46,233.53,8157.0,197.046,197.1726,197.046,197.1051,8157.0
2019-12-04 15:05:00,233.55,233.55,233.43,233.54,11330.0,197.1219,197.1219,197.0207,197.1135,11330.0
2019-12-04 15:10:00,233.56,233.6,233.42,233.51,9759.0,197.1304,197.1641,197.0122,197.0882,9759.0
2019-12-04 15:15:00,233.48,233.51,233.43,233.47,7057.0,197.0629,197.0882,197.0207,197.0544,7057.0
2019-12-04 15:20:00,233.46,233.64,233.44,233.63,10459.0,197.046,197.1979,197.0291,197.1895,10459.0
2019-12-04 15:25:00,233.62,233.62,233.46,233.47,7933.0,197.181,197.181,197.046,197.0544,7933.0
2019-12-04 15:30:00,233.5,233.6,233.46,233.58,41623.0,197.0797,197.1641,197.046,197.1473,41623.0
2019-12-04 15:35:00,233.56,234.07,233.56,233.93,22323.0,197.1304,197.5608,197.1304,197.4427,22323.0
2019-12-04 15:40:00,233.93,233.98,233.81,233.89,17349.0,197.4427,197.4849,197.3414,197.4089,17349.0
2019-12-04 15:45:00,233.89,233.94,233.76,233.87,21084.0,197.4089,197.4511,197.2992,197.392,21084.0
2019-12-04 15:50:00,233.88,234.08,233.72,233.74,41974.0,197.4005,197.5693,197.2654,197.2823,41974.0
2019-12-04 15:55:00,233.76,234.02,233.75,233.85,55675.0,197.2992,197.5186,197.2908,197.3752,55675.0
2019-12-05 09:30:00,233.69,233.77,232.01,233.06,36760.0,197.2401,197.3076,195.8222,196.7084,36760.0
2019-12-05 09:35:00,233.39,233.39,232.3,232.3,8096.0,196.9869,196.9869,196.0669,196.0669,8096.0
2019-12-05 09:40:00,232.31,232.42,231.8,232.0,12063.0,196.0754,196.1682,195.6449,195.8137,12063.0
2019-12-05 09:45:00,232.02,232.14,231.6,231.77,23627.0,195.8306,195.9319,195.4761,195.6196,23627.0
2019-12-05 09:50:00,231.75,232.0,231.54,231.91,26780.0,195.6027,195.8137,195.4255,195.7377,26780.0
2019-12-05 09:55:00,231.86,232.0,231.53,231.93,23178.0,195.6955,195.8137,195.417,195.7546,23178.0
2019-12-05 10:00:00,231.88,232.39,231.86,232.31,12802.0,195.7124,196.1429,195.6955,196.0754,12802.0
2019-12-05 10:05:00,232.23,232.31,231.78,231.78,10396.0,196.0078,196.0754,195.628,195.628,10396.0
2019-12-05 10:10:00,231.88,232.01,231.47,231.81,15511.0,195.7124,195.8222,195.3664,195.6533,15511.0
2019-12-05 10:15:00,231.78,232.05,231.57,231.73,8588.0,195.628,195.8559,195.4508,195.5858,8588.0
2019-12-05 10:20:00,231.73,231.74,231.46,231.69,11106.0,195.5858,195.5943,195.3579,195.5521,11106.0
2019-12-05 10:25:00,231.69,232.19,231.6,232.14,5911.0,195.5521,195.9741,195.4761,195.9319,5911.0
2019-12-05 10:30:00,232.15,232.5,232.15,232.28,3633.0,195.9403,196.2357,195.9403,196.05,3633.0
2019-12-05 10:35:00,232.15,232.35,232.13,232.18,10929.0,195.9403,196.1091,195.9234,195.9656,10929.0
2019-12-05 10:40:00,232.18,232.47,232.17,232.41,8379.0,195.9656,196.2104,195.9572,196.1598,8379.0
2019-12-05 10:45:00,232.41,232.58,232.2,232.42,8544.0,196.1598,196.3032,195.9825,196.1682,8544.0
2019-12-05 10:50:00,232.47,232.8,232.4,232.76,8311.0,196.2104,196.4889,196.1513,196.4552,8311.0
2019-12-05 10:55:00,232.66,232.66,232.45,232.65,3891.0,196.3708,196.3708,196.1935,196.3623,3891.0
2019-12-05 11:00:00,232.66,232.91,232.61,232.86,6650.0,196.3708,196.5818,196.3286,196.5396,6650.0
2019-12-05 11:05:00,232.89,232.89,232.44,232.56,5168.0,196.5649,196.5649,196.1851,196.2864,5168.0
2019-12-05 11:10:00,232.56,232.56,232.17,232.27,7202.0,196.2864,196.2864,195.9572,196.0416,7202.0
2019-12-05 11:15:00,232.25,232.59,232.09,232.51,4382.0,196.0247,196.3117,195.8897,196.2442,4382.0
2019-12-05 11:20:00,232.5,232.59,232.24,232.34,4623.0,196.2357,196.3117,196.0163,196.1007,4623.0
2019-12-05 11:25:00,232.36,232.36,232.24,232.34,4424.0,196.1176,196.1176,196.0163,196.1007,4424.0
2019-12-05 11:30:00,232.35,232.58,232.3,232.3,5717.0,196.1091,196.3032,196.0669,196.0669,5717.0
2019-12-05 11:35:00,232.32,232.42,231.64,232.12,14447.0,196.0838,196.1682,195.5099,195.915,14447.0
2019-12-05 11:40:00,232.13,232.82,232.12,232.82,13102.0,195.9234,196.5058,195.915,196.5058,13102.0
2019-12-05 11:45:00,232.79,232.83,232.57,232.65,3817.0,196.4805,196.5143,196.2948,196.3623,3817.0
2019-12-05 11:50:00,232.61,232.9,232.56,232.59,29226.0,196.3286,196.5733,196.2864,196.3117,29226.0
2019-12-05 11:55:00,232.59,232.76,232.55,232.7,28479.0,196.3117,196.4552,196.2779,196.4045,28479.0
2019-12-05 12:00:00,232.71,233.15,232.61,233.09,36794.0,196.413,196.7843,196.3286,196.7337,36794.0
2019-12-05 12:05:00,233.13,233.5,233.13,233.41,9181.0,196.7675,197.0797,196.7675,197.0038,9181.0
2019-12-05 12:10:00,233.49,233.49,233.0,233.01,4248.0,197.0713,197.0713,196.6577,196.6662,4248.0
2019-12-05 12:15:00,232.96,233.03,232.82,232.89,5700.0,196.624,196.6831,196.5058,196.5649,5700.0
2019-12-05 12:20:00,232.91,232.91,232.46,232.67,7579.0,196.5818,196.5818,196.202,196.3792,7579.0
2019-12-05 12:25:00,232.61,232.72,232.57,232.68,4718.0,196.3286,196.4214,196.2948,196.3876,4718.0
2019-12-05 12:30:00,232.71,232.71,232.44,232.5,11561.0,196.413,196.413,196.1851,196.2357,11561.0
2019-12-05 12:35:00,232.47,232.99,232.47,232.98,10043.0,196.2104,196.6493,196.2104,196.6409,10043.0
2019-12-05 12:40:00,233.0,233.0,232.78,232.79,7413.0,196.6577,196.6577,196.472,196.4805,7413.0
2019-12-05 12:45:00,232.77,232.92,232.7,232.79,8616.0,196.4636,196.5902,196.4045,196.4805,8616.0
2019-12-05 12:50:00,232.94,232.95,232.73,232.81,19156.0,196.6071,196.6155,196.4298,196.4974,19156.0
2019-12-05 12:55:00,232.85,233.19,232.76,233.19,9458.0,196.5311,196.8181,196.4552,196.8181,9458.0
2019-12-05 13:00:00,233.16,233.25,233.11,233.25,6464.0,196.7928,196.8687,196.7506,196.8687,6464.0
2019-12-05 13:05:00,233.22,233.43,233.2,233.36,6772.0,196.8434,197.0207,196.8265,196.9616,6772.0
2019-12-05 13:10:00,233.44,233.49,233.35,233.43,6200.0,197.0291,197.0713,196.9531,197.0207,6200.0
2019-12-05 13:15:00,233.45,233.5,233.39,233.46,8139.0,197.0375,197.0797,196.9869,197.046,8139.0
2019-12-05 13:20:00,233.48,233.5,233.27,233.38,25558.0,197.0629,197.0797,196.8856,196.9785,25558.0
2019-12-05 13:25:00,233.32,233.44,233.22,233.31,37905.0,196.9278,197.0291,196.8434,196.9194,37905.0
2019-12-05 13:30:00,233.32,233.6,233.27,233.32,21096.0,196.9278,197.1641,196.8856,196.9278,21096.0
2019-12-05 13:35:00,233.34,233.7,233.32,233.66,19580.0,196.9447,197.2486,196.9278,197.2148,19580.0
2019-12-05 13:40:00,233.67,233.68,233.45,233.5,20162.0,197.2232,197.2317,197.0375,197.0797,20162.0
2019-12-05 13:45:00,233.5,233.5,233.36,233.36,22658.0,197.0797,197.0797,196.9616,196.9616,22658.0
2019-12-05 13:50:00,233.37,233.41,233.16,233.16,12015.0,196.97,197.0038,196.7928,196.7928,12015.0
2019-12-05 13:55:00,233.2,233.28,233.03,233.03,10349.0,196.8265,196.8941,196.6831,196.6831,10349.0
2019-12-05 14:00:00,233.0,233.0,232.68,232.75,9532.0,196.6577,196.6577,196.3876,196.4467,9532.0
2019-12-05 14:05:00,232.76,232.97,232.59,232.59,8745.0,196.4552,196.6324,196.3117,196.3117,8745.0
2019-12-05 14:10:00,232.6,232.6,232.37,232.48,7259.0,196.3201,196.3201,196.126,196.2188,7259.0
2019-12-05 14:15:00,232.48,232.59,232.28,232.52,10125.0,196.2188,196.3117,196.05,196.2526,10125.0
2019-12-05 14:20:00,232.52,232.65,232.52,232.65,5000.0,196.2526,196.3623,196.2526,196.3623,5000.0
2019-12-05 14:25:00,232.7,232.8,232.48,232.8,7709.0,196.4045,196.4889,196.2188,196.4889,7709.0
2019-12-05 14:30:00,232.77,232.85,232.75,232.84,7257.0,196.4636,196.5311,196.4467,196.5227,7257.0
2019-12-05 14:35:00,232.84,233.01,232.57,232.76,17955.0,196.5227,196.6662,196.2948,196.4552,17955.0
2019-12-05 14:40:00,232.78,232.85,232.63,232.63,6661.0,196.472,196.5311,196.3454,196.3454,6661.0
2019-12-05 14:45:00,232.65,232.66,232.39,232.53,9237.0,196.3623,196.3708,196.1429,196.261,9237.0
2019-12-05 14:50:00,232.52,232.75,232.51,232.72,5110.0,196.2526,196.4467,196.2442,196.4214,5110.0
2019-12-05 14:55:00,232.73,232.83,232.25,232.7,24185.0,196.4298,196.5143,196.0247,196.4045,24185.0
2019-12-05 15:00:00,232.69,232.87,232.64,232.81,16374.0,196.3961,196.548,196.3539,196.4974,16374.0
2019-12-05 15:05:00,232.83,232.99,232.67,232.86,13798.0,196.5143,196.6493,196.3792,196.5396,13798.0
2019-12-05 15:10:00,232.89,232.99,232.75,232.91,25552.0,196.5649,196.6493,196.4467,196.5818,25552.0
2019-12-05 15:15:00,232.9,232.97,232.77,232.95,13366.0,196.5733,196.6324,196.4636,196.6155,13366.0
2019-12-05 15:20:00,232.95,233.02,232.82,232.95,26582.0,196.6155,196.6746,196.5058,196.6155,26582.0
2019-12-05 15:25:00,233.01,233.01,232.85,232.99,15426.0,196.6662,196.6662,196.5311,196.6493,15426.0
2019-12-05 15:30:00,232.98,233.5,232.92,233.5,16441.0,196.6409,197.0797,196.5902,197.0797,16441.0
2019-12-05 15:35:00,233.49,233.5,233.29,233.29,10138.0,197.0713,197.0797,196.9025,196.9025,10138.0
2019-12-05 15:40:00,233.31,233.42,233.28,233.31,10819.0,196.9194,197.0122,196.8941,196.9194,10819.0
2019-12-05 15:45:00,233.33,233.4,233.08,233.08,21583.0,196.9363,196.9953,196.7253,196.7253,21583.0
2019-12-05 15:50:00,233.12,233.26,232.87,233.19,30051.0,196.759,196.8772,196.548,196.8181,30051.0
2019-12-05 15:55:00,233.21,233.45,232.85,233.44,143454.0,196.835,197.0375,196.5311,197.0291,143454.0
2019-12-06 09:30:00,234.68,235.0,233.63,234.34,75719.0,198.0757,198.3458,197.1895,197.7887,75719.0
2019-12-06 09:35:00,234.13,234.91,234.1,234.87,37295.0,197.6115,198.2698,197.5862,198.2361,37295.0
2019-12-06 09:40:00,234.72,234.87,234.16,234.58,16114.0,198.1095,198.2361,197.6368,197.9913,16114.0
2019-12-06 09:45:00,234.51,234.67,234.16,234.26,32553.0,197.9322,198.0673,197.6368,197.7212,32553.0
2019-12-06 09:50:00,234.27,234.58,234.03,234.07,17694.0,197.7296,197.9913,197.5271,197.5608,17694.0
2019-12-06 09:55:00,234.12,234.34,233.94,234.05,16166.0,197.603,197.7887,197.4511,197.544,16166.0
2019-12-06 10:00:00,234.16,234.42,234.08,234.36,12095.0,197.6368,197.8562,197.5693,197.8056,12095.0
2019-12-06 10:05:00,234.32,234.37,234.02,234.2,54487.0,197.7718,197.814,197.5186,197.6706,54487.0
2019-12-06 10:10:00,234.12,234.12,233.79,233.92,8094.0,197.603,197.603,197.3245,197.4342,8094.0
2019-12-06 10:15:00,233.81,233.88,233.56,233.65,15063.0,197.3414,197.4005,197.1304,197.2064,15063.0
2019-12-06 10:20:00,233.62,233.62,233.27,233.42,23562.0,197.181,197.181,196.8856,197.0122,23562.0
2019-12-06 10:25:00,233.48,233.75,233.46,233.48,15000.0,197.0629,197.2908,197.046,197.0629,15000.0
2019-12-06 10:30:00,233.46,233.66,233.46,233.48,12689.0,197.046,197.2148,197.046,197.0629,12689.0
2019-12-06 10:35:00,233.52,233.62,233.21,233.44,15219.0,197.0966,197.181,196.835,197.0291,15219.0
2019-12-06 10:40:00,233.45,233.53,233.26,233.42,18377.0,197.0375,197.1051,196.8772,197.0122,18377.0
2019-12-06 10:45:00,233.39,233.77,233.38,233.77,14228.0,196.9869,197.3076,196.9785,197.3076,14228.0
2019-12-06 10:50:00,233.84,233.93,233.79,233.86,12516.0,197.3667,197.4427,197.3245,197.3836,12516.0
2019-12-06 10:55:00,233.87,234.11,233.87,234.0,23723.0,197.392,197.5946,197.392,197.5018,23723.0
2019-12-06 11:00:00,233.98,234.03,233.61,233.73,26944.0,197.4849,197.5271,197.1726,197.2739,26944.0
2019-12-06 11:05:00,233.79,233.81,233.66,233.76,8555.0,197.3245,197.3414,197.2148,197.2992,8555.0
2019-12-06 11:10:00,233.72,233.72,233.47,233.58,10787.0,197.2654,197.2654,197.0544,197.1473,10787.0
2019-12-06 11:15:00,233.59,233.69,233.5,233.69,6871.0,197.1557,197.2401,197.0797,197.2401,6871.0
2019-12-06 11:20:00,233.67,233.67,233.46,233.5,8208.0,197.2232,197.2232,197.046,197.0797,8208.0
2019-12-06 11:25:00,233.49,233.69,233.36,233.56,15191.0,197.0713,197.2401,196.9616,197.1304,15191.0
2019-12-06 11:30:00,233.59,233.59,233.21,233.29,8501.0,197.1557,197.1557,196.835,196.9025,8501.0
2019-12-06 11:35:00,233.38,233.55,233.22,233.34,19860.0,196.9785,197.1219,196.8434,196.9447,19860.0
2019-12-06 11:40:00,233.36,233.51,233.28,233.35,13908.0,196.9616,197.0882,196.8941,196.9531,13908.0
2019-12-06 11:45:00,233.35,233.53,233.35,233.53,5956.0,196.9531,197.1051,196.9531,197.1051,5956.0
2019-12-06 11:50:00,233.53,233.53,233.25,233.27,10334.0,197.1051,197.1051,196.8687,196.8856,10334.0
2019-12-06 11:55:00,233.29,233.37,233.19,233.3,12012.0,196.9025,196.97,196.8181,196.9109,12012.0
2019-12-06 12:00:00,233.33,233.54,233.33,233.5,18060.0,196.9363,197.1135,196.9363,197.0797,18060.0
2019-12-06 12:05:00,233.46,233.57,233.36,233.57,3700.0,197.046,197.1388,196.9616,197.1388,3700.0
2019-12-06 12:10:00,233.6,233.62,233.4,233.41,10336.0,197.1641,197.181,196.9953,197.0038,10336.0
2019-12-06 12:15:00,233.39,233.5,233.3,233.47,32050.0,196.9869,197.0797,196.9109,197.0544,32050.0
2019-12-06 12:20:00,233.47,233.7,233.43,233.52,20537.0,197.0544,197.2486,197.0207,197.0966,20537.0
2019-12-06 12:25:00,233.49,233.54,233.33,233.47,13155.0,197.0713,197.1135,196.9363,197.0544,13155.0
2019-12-06 12:30:00,233.46,233.9,233.43,233.67,9823.0,197.046,197.4174,197.0207,197.2232,9823.0
2019-12-06 12:35:00,233.71,234.0,233.71,233.74,5649.0,197.257,197.5018,197.257,197.2823,5649.0
2019-12-06 12:40:00,233.71,234.05,233.68,234.03,6317.0,197.257,197.544,197.2317,197.5271,6317.0
2019-12-06 12:45:00,234.01,234.32,234.01,234.28,7050.0,197.5102,197.7718,197.5102,197.7381,7050.0
2019-12-06 12:50:00,234.29,234.3,234.17,234.27,8868.0,197.7465,197.755,197.6452,197.7296,8868.0
2019-12-06 12:55:00,234.28,234.45,234.17,234.4,18463.0,197.7381,197.8816,197.6452,197.8394,18463.0
2019-12-06 13:00:00,234.42,234.62,234.39,234.55,8084.0,197.8562,198.0251,197.8309,197.966,8084.0
2019-12-06 13:05:00,234.58,234.59,234.42,234.45,4806.0,197.9913,197.9997,197.8562,197.8816,4806.0
2019-12-06 13:10:00,234.42,234.7,234.37,234.67,8266.0,197.8562,198.0926,197.814,198.0673,8266.0
2019-12-06 13:15:00,234.64,234.78,234.64,234.73,7469.0,198.0419,198.1601,198.0419,198.1179,7469.0
2019-12-06 13:20:00,234.72,234.81,234.66,234.68,5460.0,198.1095,198.1854,198.0588,198.0757,5460.0
2019-12-06 13:25:00,234.75,234.75,234.33,234.33,10375.0,198.1348,198.1348,197.7803,197.7803,10375.0
2019-12-06 13:30:00,234.36,234.59,234.36,234.56,6939.0,197.8056,197.9997,197.8056,197.9744,6939.0
2019-12-06 13:35:00,234.56,234.59,234.44,234.54,7083.0,197.9744,197.9997,197.8731,197.9575,7083.0
2019-12-06 13:40:00,234.53,234.66,234.5,234.58,4700.0,197.9491,198.0588,197.9238,197.9913,4700.0
2019-12-06 13:45:00,234.61,234.67,234.46,234.63,12024.0,198.0166,198.0673,197.89,198.0335,12024.0
2019-12-06 13:50:00,234.63,234.67,234.34,234.38,7023.0,198.0335,198.0673,197.7887,197.8225,7023.0
2019-12-06 13:55:00,234.41,234.41,234.11,234.14,6957.0,197.8478,197.8478,197.5946,197.6199,6957.0
2019-12-06 14:00:00,234.15,234.19,234.0,234.06,8616.0,197.6284,197.6621,197.5018,197.5524,8616.0
2019-12-06 14:05:00,234.03,234.09,233.89,233.89,4837.0,197.5271,197.5777,197.4089,197.4089,4837.0
2019-12-06 14:10:00,233.87,233.97,233.82,233.97,7519.0,197.392,197.4764,197.3498,197.4764,7519.0
2019-12-06 14:15:00,233.97,233.97,233.75,233.75,4127.0,197.4764,197.4764,197.2908,197.2908,4127.0
2019-12-06 14:20:00,233.77,233.77,233.64,233.73,7460.0,197.3076,197.3076,197.1979,197.2739,7460.0
2019-12-06 14:25:00,233.73,233.98,233.68,233.92,4175.0,197.2739,197.4849,197.2317,197.4342,4175.0
2019-12-06 14:30:00,233.91,234.03,233.76,233.78,5998.0,197.4258,197.5271,197.2992,197.3161,5998.0
2019-12-06 14:35:00,233.8,233.93,233.8,233.86,5117.0,197.333,197.4427,197.333,197.3836,5117.0
2019-12-06 14:40:00,233.87,233.93,233.66,233.7,12069.0,197.392,197.4427,197.2148,197.2486,12069.0
2019-12-06 14:45:00,233.72,233.74,233.31,233.48,30212.0,197.2654,197.2823,196.9194,197.0629,30212.0
2019-12-06 14:50:00,233.53,234.09,233.4,233.63,42874.0,197.1051,197.5777,196.9953,197.1895,42874.0
2019-12-06 14:55:00,233.59,233.85,233.5,233.74,7003.0,197.1557,197.3752,197.0797,197.2823,7003.0
2019-12-06 15:00:00,233.73,233.81,233.71,233.8,4375.0,197.2739,197.3414,197.257,197.333,4375.0
2019-12-06 15:05:00,233.8,233.8,233.7,233.73,4658.0,197.333,197.333,197.2486,197.2739,4658.0
2019-12-06 15:10:00,233.71,233.83,233.66,233.7,8885.0,197.257,197.3583,197.2148,197.2486,8885.0
2019-12-06 15:15:00,233.7,233.74,233.67,233.71,8015.0,197.2486,197.2823,197.2232,197.257,8015.0
2019-12-06 15:20:00,233.72,233.83,233.67,233.83,9707.0,197.2654,197.3583,197.2232,197.3583,9707.0
2019-12-06 15:25:00,233.85,233.94,233.76,233.82,10212.0,197.3752,197.4511,197.2992,197.3498,10212.0
2019-12-06 15:30:00,233.83,233.91,233.75,233.84,8820.0,197.3583,197.4258,197.2908,197.3667,8820.0
2019-12-06 15:35:00,233.84,234.1,233.83,234.06,14086.0,197.3667,197.5862,197.3583,197.5524,14086.0
2019-12-06 15:40:00,234.07,234.13,233.95,234.09,15060.0,197.5608,197.6115,197.4596,197.5777,15060.0
2019-12-06 15:45:00,234.09,234.09,233.68,233.68,10537.0,197.5777,197.5777,197.2317,197.2317,10537.0
2019-12-06 15:50:00,233.72,233.77,233.49,233.53,36375.0,197.2654,197.3076,197.0713,197.1051,36375.0
2019-12-06 15:55:00,233.53,233.8,233.47,233.8,62870.0,197.1051,197.333,197.0544,197.333,62870.0
2019-12-09 09:30:00,234.96,235.05,233.81,234.31,44778.0,198.312,198.388,197.3414,197.7634,44778.0
2019-12-09 09:35:00,234.32,234.32,233.39,234.04,12320.0,197.7718,197.7718,196.9869,197.5355,12320.0
2019-12-09 09:40:00,234.19,234.83,234.19,234.34,12578.0,197.6621,198.2023,197.6621,197.7887,12578.0
2019-12-09 09:45:00,234.32,234.59,234.01,234.01,18727.0,197.7718,197.9997,197.5102,197.5102,18727.0
2019-12-09 09:50:00,234.05,234.07,233.59,233.96,9900.0,197.544,197.5608,197.1557,197.468,9900.0
2019-12-09 09:55:00,234.03,234.22,233.5,233.56,8852.0,197.5271,197.6874,197.0797,197.1304,8852.0
2019-12-09 10:00:00,233.65,234.24,233.54,234.23,11961.0,197.2064,197.7043,197.1135,197.6959,11961.0
2019-12-09 10:05:00,234.19,234.47,234.15,234.25,15444.0,197.6621,197.8985,197.6284,197.7128,15444.0
2019-12-09 10:10:00,234.23,234.31,234.08,234.13,7709.0,197.6959,197.7634,197.5693,197.6115,7709.0
2019-12-09 10:15:00,234.19,234.45,234.07,234.28,19487.0,197.6621,197.8816,197.5608,197.7381,19487.0
2019-12-09 10:20:00,234.1,234.12,233.86,233.97,6437.0,197.5862,197.603,197.3836,197.4764,6437.0
2019-12-09 10:25:00,233.99,234.56,233.98,234.56,11211.0,197.4933,197.9744,197.4849,197.9744,11211.0
2019-12-09 10:30:00,234.46,234.46,233.77,233.88,6165.0,197.89,197.89,197.3076,197.4005,6165.0
2019-12-09 10:35:00,233.86,233.88,233.35,233.35,9723.0,197.3836,197.4005,196.9531,196.9531,9723.0
2019-12-09 10:40:00,233.33,233.71,233.32,233.59,10630.0,196.9363,197.257,196.9278,197.1557,10630.0
2019-12-09 10:45:00,233.61,233.89,233.58,233.79,7338.0,197.1726,197.4089,197.1473,197.3245,7338.0
2019-12-09 10:50:00,233.83,233.95,233.68,233.95,3722.0,197.3583,197.4596,197.2317,197.4596,3722.0
2019-12-09 10:55:00,233.91,233.92,233.78,233.85,4424.0,197.4258,197.4342,197.3161,197.3752,4424.0
2019-12-09 11:00:00,233.89,234.06,233.73,233.77,7360.0,197.4089,197.5524,197.2739,197.3076,7360.0
2019-12-09 11:05:00,233.72,233.86,233.57,233.66,6871.0,197.2654,197.3836,197.1388,197.2148,6871.0
2019-12-09 11:10:00,233.63,233.85,233.59,233.75,6636.0,197.1895,197.3752,197.1557,197.2908,6636.0
2019-12-09 11:15:00,233.73,234.01,233.72,234.01,7225.0,197.2739,197.5102,197.2654,197.5102,7225.0
2019-12-09 11:20:00,233.99,233.99,233.89,233.92,8658.0,197.4933,197.4933,197.4089,197.4342,8658.0
2019-12-09 11:25:00,233.82,233.83,233.59,233.81,5000.0,197.3498,197.3583,197.1557,197.3414,5000.0
2019-12-09 11:30:00,233.8,233.88,233.76,233.81,5331.0,197.333,197.4005,197.2992,197.3414,5331.0
2019-12-09 11:35:00,233.79,233.88,233.52,233.57,10117.0,197.3245,197.4005,197.0966,197.1388,10117.0
2019-12-09 11:40:00,233.58,233.64,233.45,233.45,16011.0,197.1473,197.1979,197.0375,197.0375,16011.0
2019-12-09 11:45:00,233.43,233.5,233.3,233.48,9947.0,197.0207,197.0797,196.9109,197.0629,9947.0
2019-12-09 11:50:00,233.47,233.47,233.04,233.04,7251.0,197.0544,197.0544,196.6915,196.6915,7251.0
2019-12-09 11:55:00,233.05,233.12,233.05,233.06,6414.0,196.6999,196.759,196.6999,196.7084,6414.0
2019-12-09 12:00:00,233.03,233.36,233.03,233.21,7842.0,196.6831,196.9616,196.6831,196.835,7842.0
2019-12-09 12:05:00,233.22,233.22,232.84,232.84,5449.0,196.8434,196.8434,196.5227,196.5227,5449.0
2019-12-09 12:10:00,232.87,233.05,232.73,232.95,6498.0,196.548,196.6999,196.4298,196.6155,6498.0
2019-12-09 12:15:00,232.98,233.16,232.93,232.97,5795.0,196.6409,196.7928,196.5987,196.6324,5795.0
2019-12-09 12:20:00,232.93,233.02,232.83,233.02,6241.0,196.5987,196.6746,196.5143,196.6746,6241.0
2019-12-09 12:25:00,233.08,233.23,233.03,233.18,4668.0,196.7253,196.8519,196.6831,196.8097,4668.0
2019-12-09 12:30:00,233.24,233.28,233.09,233.13,3563.0,196.8603,196.8941,196.7337,196.7675,3563.0
2019-12-09 12:35:00,233.12,233.13,233.0,233.0,5063.0,196.759,196.7675,196.6577,196.6577,5063.0
2019-12-09 12:40:00,232.98,233.05,232.91,232.95,4133.0,196.6409,196.6999,196.5818,196.6155,4133.0
2019-12-09 12:45:00,232.93,232.94,232.77,232.9,6312.0,196.5987,196.6071,196.4636,196.5733,6312.0
2019-12-09 12:50:00,232.89,232.91,232.81,232.83,4377.0,196.5649,196.5818,196.4974,196.5143,4377.0
2019-12-09 12:55:00,232.84,233.06,232.84,233.05,2552.0,196.5227,196.7084,196.5227,196.6999,2552.0
2019-12-09 13:00:00,233.1,233.18,233.07,233.16,7639.0,196.7421,196.8097,196.7168,196.7928,7639.0
2019-12-09 13:05:00,233.2,233.29,233.12,233.17,2555.0,196.8265,196.9025,196.759,196.8012,2555.0
2019-12-09 13:10:00,233.14,233.18,233.1,233.1,4700.0,196.7759,196.8097,196.7421,196.7421,4700.0
2019-12-09 13:15:00,233.09,233.09,232.82,232.88,5035.0,196.7337,196.7337,196.5058,196.5565,5035.0
2019-12-09 13:20:00,232.89,233.11,232.88,233.0,2937.0,196.5649,196.7506,196.5565,196.6577,2937.0
2019-12-09 13:25:00,233.01,233.01,232.75,232.89,4775.0,196.6662,196.6662,196.4467,196.5649,4775.0
2019-12-09 13:30:00,232.83,233.13,232.83,233.07,3572.0,196.5143,196.7675,196.5143,196.7168,3572.0
2019-12-09 13:35:00,233.13,233.35,233.13,233.34,2400.0,196.7675,196.9531,196.7675,196.9447,2400.0
2019-12-09 13:40:00,233.33,233.33,233.09,233.19,5522.0,196.9363,196.9363,196.7337,196.8181,5522.0
2019-12-09 13:45:00,233.22,233.5,233.22,233.5,3548.0,196.8434,197.0797,196.8434,197.0797,3548.0
2019-12-09 13:50:00,233.51,233.54,233.26,233.32,5326.0,197.0882,197.1135,196.8772,196.9278,5326.0
2019-12-09 13:55:00,233.36,233.37,233.26,233.3,4123.0,196.9616,196.97,196.8772,196.9109,4123.0
2019-12-09 14:00:00,233.31,233.36,233.28,233.34,3074.0,196.9194,196.9616,196.8941,196.9447,3074.0
2019-12-09 14:05:00,233.33,233.38,233.04,233.04,5832.0,196.9363,196.9785,196.6915,196.6915,5832.0
2019-12-09 14:10:00,232.99,233.23,232.97,233.22,4975.0,196.6493,196.8519,196.6324,196.8434,4975.0
2019-12-09 14:15:00,233.25,233.29,233.21,233.23,4354.0,196.8687,196.9025,196.835,196.8519,4354.0
2019-12-09 14:20:00,233.23,233.4,233.09,233.4,6046.0,196.8519,196.9953,196.7337,196.9953,6046.0
2019-12-09 14:25:00,233.38,233.43,233.33,233.42,4366.0,196.9785,197.0207,196.9363,197.0122,4366.0
2019-12-09 14:30:00,233.4,233.63,233.34,233.63,7299.0,196.9953,197.1895,196.9447,197.1895,7299.0
2019-12-09 14:35:00,233.63,233.68,233.49,233.49,4853.0,197.1895,197.2317,197.0713,197.0713,4853.0
2019-12-09 14:40:00,233.5,233.55,233.33,233.36,6110.0,197.0797,197.1219,196.9363,196.9616,6110.0
2019-12-09 14:45:00,233.38,233.88,233.38,233.78,5300.0,196.9785,197.4005,196.9785,197.3161,5300.0
2019-12-09 14:50:00,233.73,233.73,233.53,233.53,2852.0,197.2739,197.2739,197.1051,197.1051,2852.0
2019-12-09 14:55:00,233.51,233.61,233.44,233.49,7065.0,197.0882,197.1726,197.0291,197.0713,7065.0
2019-12-09 15:00:00,233.5,233.7,233.5,233.68,7234.0,197.0797,197.2486,197.0797,197.2317,7234.0
2019-12-09 15:05:00,233.7,233.7,233.42,233.42,3180.0,197.2486,197.2486,197.0122,197.0122,3180.0
2019-12-09 15:10:00,233.43,233.51,233.39,233.44,6908.0,197.0207,197.0882,196.9869,197.0291,6908.0
2019-12-09 15:15:00,233.43,233.63,233.41,233.41,7773.0,197.0207,197.1895,197.0038,197.0038,7773.0
2019-12-09 15:20:00,233.4,233.43,233.33,233.43,5868.0,196.9953,197.0207,196.9363,197.0207,5868.0
2019-12-09 15:25:00,233.46,233.58,233.45,233.53,5151.0,197.046,197.1473,197.0375,197.1051,5151.0
2019-12-09 15:30:00,233.5,233.6,233.49,233.53,8480.0,197.0797,197.1641,197.0713,197.1051,8480.0
2019-12-09 15:35:00,233.53,233.58,233.48,233.5,9352.0,197.1051,197.1473,197.0629,197.0797,9352.0
2019-12-09 15:40:00,233.52,233.59,233.47,233.54,29057.0,197.0966,197.1557,197.0544,197.1135,29057.0
2019-12-09 15:45:00,233.54,233.54,233.3,233.43,20520.0,197.1135,197.1135,196.9109,197.0207,20520.0
2019-12-09 15:50:00,233.39,233.42,232.78,232.91,39514.0,196.9869,197.0122,196.472,196.5818,39514.0
2019-12-09 15:55:00,232.84,233.25,232.63,232.7,124134.0,196.5227,196.8687,196.3454,196.4045,124134.0
2019-12-10 09:30:00,232.07,232.67,231.74,232.24,38252.0,195.8728,196.3792,195.5943,196.0163,38252.0
2019-12-10 09:35:00,232.12,232.84,231.75,231.87,13108.0,195.915,196.5227,195.6027,195.704,13108.0
2019-12-10 09:40:00,231.87,232.35,231.51,232.04,16732.0,195.704,196.1091,195.4001,195.8475,16732.0
2019-12-10 09:45:00,232.5,233.41,232.33,233.26,31597.0,196.2357,197.0038,196.0922,196.8772,31597.0
2019-12-10 09:50:00,233.37,233.97,233.37,233.59,13322.0,196.97,197.4764,196.97,197.1557,13322.0
2019-12-10 09:55:00,233.65,234.22,233.37,234.09,19052.0,197.2064,197.6874,196.97,197.5777,19052.0
2019-12-10 10:00:00,234.04,234.32,233.84,234.05,10859.0,197.5355,197.7718,197.3667,197.544,10859.0
2019-12-10 10:05:00,234.02,234.48,233.85,234.48,8961.0,197.5186,197.9069,197.3752,197.9069,8961.0
2019-12-10 10:10:00,234.5,234.94,234.42,234.64,10982.0,197.9238,198.2951,197.8562,198.0419,10982.0
2019-12-10 10:15:00,234.77,235.0,234.19,234.37,20027.0,198.1517,198.3458,197.6621,197.814,20027.0
2019-12-10 10:20:00,234.48,235.11,234.41,235.11,13693.0,197.9069,198.4386,197.8478,198.4386,13693.0
2019-12-10 10:25:00,235.04,235.12,234.8,234.84,9674.0,198.3795,198.4471,198.177,198.2107,9674.0
2019-12-10 10:30:00,234.75,234.81,234.51,234.51,4849.0,198.1348,198.1854,197.9322,197.9322,4849.0
2019-12-10 10:35:00,234.53,234.59,234.3,234.3,8974.0,197.9491,197.9997,197.755,197.755,8974.0
2019-12-10 10:40:00,234.3,234.42,234.19,234.34,4500.0,197.755,197.8562,197.6621,197.7887,4500.0
2019-12-10 10:45:00,234.35,234.62,234.34,234.62,6217.0,197.7972,198.0251,197.7887,198.0251,6217.0
2019-12-10 10:50:00,234.64,234.64,234.3,234.31,9934.0,198.0419,198.0419,197.755,197.7634,9934.0
2019-12-10 10:55:00,234.29,234.48,234.29,234.4,5880.0,197.7465,197.9069,197.7465,197.8394,5880.0
2019-12-10 11:00:00,234.37,234.46,233.76,233.76,10644.0,197.814,197.89,197.2992,197.2992,10644.0
2019-12-10 11:05:00,233.78,234.39,233.78,234.24,7462.0,197.3161,197.8309,197.3161,197.7043,7462.0
2019-12-10 11:10:00,234.23,234.35,234.08,234.09,8589.0,197.6959,197.7972,197.5693,197.5777,8589.0
2019-12-10 11:15:00,234.16,234.3,234.0,234.08,11665.0,197.6368,197.755,197.5018,197.5693,11665.0
2019-12-10 11:20:00,234.02,234.1,233.95,234.05,5113.0,197.5186,197.5862,197.4596,197.544,5113.0
2019-12-10 11:25:00,234.05,234.17,233.95,234.16,3371.0,197.544,197.6452,197.4596,197.6368,3371.0
2019-12-10 11:30:00,234.19,234.26,233.86,233.96,7919.0,197.6621,197.7212,197.3836,197.468,7919.0
2019-12-10 11:35:00,233.93,234.04,233.86,234.04,4483.0,197.4427,197.5355,197.3836,197.5355,4483.0
2019-12-10 11:40:00,234.09,234.28,234.03,234.26,6184.0,197.5777,197.7381,197.5271,197.7212,6184.0
2019-12-10 11:45:00,234.31,234.32,234.09,234.09,7773.0,197.7634,197.7718,197.5777,197.5777,7773.0
2019-12-10 11:50:00,234.13,234.13,233.99,234.0,5220.0,197.6115,197.6115,197.4933,197.5018,5220.0
2019-12-10 11:55:00,233.99,234.06,233.94,234.0,20399.0,197.4933,197.5524,197.4511,197.5018,20399.0
2019-12-10 12:00:00,234.01,234.28,233.98,234.22,10959.0,197.5102,197.7381,197.4849,197.6874,10959.0
2019-12-10 12:05:00,234.21,234.27,234.05,234.16,3878.0,197.679,197.7296,197.544,197.6368,3878.0
2019-12-10 12:10:00,234.17,234.51,234.17,234.5,10213.0,197.6452,197.9322,197.6452,197.9238,10213.0
2019-12-10 12:15:00,234.47,234.73,234.35,234.39,9561.0,197.8985,198.1179,197.7972,197.8309,9561.0
2019-12-10 12:20:00,234.33,234.38,234.16,234.23,3600.0,197.7803,197.8225,197.6368,197.6959,3600.0
2019-12-10 12:25:00,234.22,234.29,234.21,234.24,2555.0,197.6874,197.7465,197.679,197.7043,2555.0
2019-12-10 12:30:00,234.24,234.46,234.24,234.42,3100.0,197.7043,197.89,197.7043,197.8562,3100.0
2019-12-10 12:35:00,234.42,234.57,234.35,234.57,6093.0,197.8562,197.9829,197.7972,197.9829,6093.0
2019-12-10 12:40:00,234.53,234.53,234.37,234.41,2685.0,197.9491,197.9491,197.814,197.8478,2685.0
2019-12-10 12:45:00,234.42,234.43,234.25,234.25,3889.0,197.8562,197.8647,197.7128,197.7128,3889.0
2019-12-10 12:50:00,234.27,234.46,234.27,234.46,7373.0,197.7296,197.89,197.7296,197.89,7373.0
2019-12-10 12:55:00,234.43,234.69,234.39,234.68,10313.0,197.8647,198.0841,197.8309,198.0757,10313.0
2019-12-10 13:00:00,234.65,234.73,234.48,234.55,5465.0,198.0504,198.1179,197.9069,197.966,5465.0
2019-12-10 13:05:00,234.58,234.63,234.49,234.58,7035.0,197.9913,198.0335,197.9153,197.9913,7035.0
2019-12-10 13:10:00,234.54,234.69,234.45,234.69,18209.0,197.9575,198.0841,197.8816,198.0841,18209.0
2019-12-10 13:15:00,234.69,234.71,234.63,234.64,2490.0,198.0841,198.101,198.0335,198.0419,2490.0
2019-12-10 13:20:00,234.63,234.69,234.54,234.69,4668.0,198.0335,198.0841,197.9575,198.0841,4668.0
2019-12-10 13:25:00,234.7,234.7,234.41,234.48,5376.0,198.0926,198.0926,197.8478,197.9069,5376.0
2019-12-10 13:30:00,234.47,234.56,234.38,234.51,3662.0,197.8985,197.9744,197.8225,197.9322,3662.0
2019-12-10 13:35:00,234.54,234.64,234.47,234.64,3692.0,197.9575,198.0419,197.8985,198.0419,3692.0
2019-12-10 13:40:00,234.66,234.66,234.41,234.47,8506.0,198.0588,198.0588,197.8478,197.8985,8506.0
2019-12-10 13:45:00,234.51,234.51,234.45,234.48,2001.0,197.9322,197.9322,197.8816,197.9069,2001.0
2019-12-10 13:50:00,234.45,234.49,234.28,234.44,3683.0,197.8816,197.9153,197.7381,197.8731,3683.0
2019-12-10 13:55:00,234.45,234.45,234.27,234.3,4785.0,197.8816,197.8816,197.7296,197.755,4785.0
2019-12-10 14:00:00,234.27,234.29,234.17,234.29,2200.0,197.7296,197.7465,197.6452,197.7465,2200.0
2019-12-10 14:05:00,234.26,234.51,234.26,234.51,3799.0,197.7212,197.9322,197.7212,197.9322,3799.0
2019-12-10 14:10:00,234.5,234.67,234.49,234.64,2100.0,197.9238,198.0673,197.9153,198.0419,2100.0
2019-12-10 14:15:00,234.65,234.65,234.11,234.23,10799.0,198.0504,198.0504,197.5946,197.6959,10799.0
2019-12-10 14:20:00,234.21,234.32,234.1,234.27,5975.0,197.679,197.7718,197.5862,197.7296,5975.0
2019-12-10 14:25:00,234.26,234.36,234.23,234.33,6078.0,197.7212,197.8056,197.6959,197.7803,6078.0
2019-12-10 14:30:00,234.35,234.43,234.13,234.15,7936.0,197.7972,197.8647,197.6115,197.6284,7936.0
2019-12-10 14:35:00,234.16,234.17,234.02,234.02,3818.0,197.6368,197.6452,197.5186,197.5186,3818.0
2019-12-10 14:40:00,234.04,234.18,233.95,234.15,10982.0,197.5355,197.6537,197.4596,197.6284,10982.0
2019-12-10 14:45:00,234.12,234.22,234.11,234.18,7396.0,197.603,197.6874,197.5946,197.6537,7396.0
2019-12-10 14:50:00,234.2,234.25,234.14,234.23,4597.0,197.6706,197.7128,197.6199,197.6959,4597.0
2019-12-10 14:55:00,234.21,234.26,234.09,234.09,7467.0,197.679,197.7212,197.5777,197.5777,7467.0
2019-12-10 15:00:00,234.06,234.28,234.03,234.14,5622.0,197.5524,197.7381,197.5271,197.6199,5622.0
2019-12-10 15:05:00,234.11,234.24,234.11,234.21,5162.0,197.5946,197.7043,197.5946,197.679,5162.0
2019-12-10 15:10:00,234.21,234.36,234.18,234.3,7856.0,197.679,197.8056,197.6537,197.755,7856.0
2019-12-10 15:15:00,234.24,234.25,234.0,234.05,7037.0,197.7043,197.7128,197.5018,197.544,7037.0
2019-12-10 15:20:00,234.08,234.11,233.97,234.01,4138.0,197.5693,197.5946,197.4764,197.5102,4138.0
2019-12-10 15:25:00,234.02,234.1,234.01,234.07,6361.0,197.5186,197.5862,197.5102,197.5608,6361.0
2019-12-10 15:30:00,234.11,234.13,233.71,233.71,10041.0,197.5946,197.6115,197.257,197.257,10041.0
2019-12-10 15:35:00,233.71,234.0,233.71,233.91,8501.0,197.257,197.5018,197.257,197.4258,8501.0
2019-12-10 15:40:00,233.89,234.1,233.87,234.07,10799.0,197.4089,197.5862,197.392,197.5608,10799.0
2019-12-10 15:45:00,234.07,234.2,233.97,234.18,11576.0,197.5608,197.6706,197.4764,197.6537,11576.0
2019-12-10 15:50:00,234.23,234.23,233.76,233.76,27788.0,197.6959,197.6959,197.2992,197.2992,27788.0
2019-12-10 15:55:00,233.74,233.91,233.72,233.84,57986.0,197.2823,197.4258,197.2654,197.3667,57986.0
2019-12-11 09:30:00,234.03,234.97,233.03,233.83,49490.0,197.5271,198.3205,196.6831,197.3583,49490.0
2019-12-11 09:35:00,234.02,234.02,233.18,233.34,8822.0,197.5186,197.5186,196.8097,196.9447,8822.0
2019-12-11 09:40:00,233.52,234.56,233.35,234.24,12580.0,197.0966,197.9744,196.9531,197.7043,12580.0
2019-12-11 09:45:00,234.3,234.3,233.77,234.2,11721.0,197.755,197.755,197.3076,197.6706,11721.0
2019-12-11 09:50:00,234.26,234.26,233.13,233.68,15800.0,197.7212,197.7212,196.7675,197.2317,15800.0
2019-12-11 09:55:00,233.66,234.33,233.64,234.33,15742.0,197.2148,197.7803,197.1979,197.7803,15742.0
2019-12-11 10:00:00,234.19,234.65,233.91,234.61,24302.0,197.6621,198.0504,197.4258,198.0166,24302.0
2019-12-11 10:05:00,234.64,234.65,234.11,234.14,8081.0,198.0419,198.0504,197.5946,197.6199,8081.0
2019-12-11 10:10:00,234.11,234.13,233.8,234.01,5743.0,197.5946,197.6115,197.333,197.5102,5743.0
2019-12-11 10:15:00,234.09,234.15,233.71,233.82,11704.0,197.5777,197.6284,197.257,197.3498,11704.0
2019-12-11 10:20:00,233.8,233.97,233.71,233.97,13269.0,197.333,197.4764,197.257,197.4764,13269.0
2019-12-11 10:25:00,233.97,234.16,233.78,234.08,6335.0,197.4764,197.6368,197.3161,197.5693,6335.0
2019-12-11 10:30:00,234.08,234.14,233.97,233.98,4461.0,197.5693,197.6199,197.4764,197.4849,4461.0
2019-12-11 10:35:00,234.05,234.13,233.85,234.13,19813.0,197.544,197.6115,197.3752,197.6115,19813.0
2019-12-11 10:40:00,234.18,234.56,234.18,234.32,5630.0,197.6537,197.9744,197.6537,197.7718,5630.0
2019-12-11 10:45:00,234.49,234.62,234.41,234.62,7637.0,197.9153,198.0251,197.8478,198.0251,7637.0
2019-12-11 10:50:00,234.6,234.89,234.6,234.89,17270.0,198.0082,198.2529,198.0082,198.2529,17270.0
2019-12-11 10:55:00,234.89,234.95,234.8,234.9,8928.0,198.2529,198.3036,198.177,198.2614,8928.0
2019-12-11 11:00:00,234.96,234.96,234.35,234.5,11396.0,198.312,198.312,197.7972,197.9238,11396.0
2019-12-11 11:05:00,234.5,234.55,234.33,234.35,6056.0,197.9238,197.966,197.7803,197.7972,6056.0
2019-12-11 11:10:00,234.34,234.57,234.34,234.37,5987.0,197.7887,197.9829,197.7887,197.814,5987.0
2019-12-11 11:15:00,234.36,234.53,234.33,234.47,4838.0,197.8056,197.9491,197.7803,197.8985,4838.0
2019-12-11 11:20:00,234.51,234.61,234.44,234.47,11113.0,197.9322,198.0166,197.8731,197.8985,11113.0
2019-12-11 11:25:00,234.51,234.56,234.08,234.15,8556.0,197.9322,197.9744,197.5693,197.6284,8556.0
2019-12-11 11:30:00,234.2,234.36,234.17,234.34,5346.0,197.6706,197.8056,197.6452,197.7887,5346.0
2019-12-11 11:35:00,234.32,234.34,233.82,233.92,9024.0,197.7718,197.7887,197.3498,197.4342,9024.0
2019-12-11 11:40:00,233.88,234.05,233.83,234.01,5580.0,197.4005,197.544,197.3583,197.5102,5580.0
2019-12-11 11:45:00,234.01,234.06,234.0,234.02,5590.0,197.5102,197.5524,197.5018,197.5186,5590.0
2019-12-11 11:50:00,234.05,234.05,233.84,233.9,5712.0,197.544,197.544,197.3667,197.4174,5712.0
2019-12-11 11:55:00,233.9,233.95,233.73,233.82,12319.0,197.4174,197.4596,197.2739,197.3498,12319.0
2019-12-11 12:00:00,233.83,234.14,233.83,233.9,11545.0,197.3583,197.6199,197.3583,197.4174,11545.0
2019-12-11 12:05:00,233.88,234.0,233.84,233.95,10904.0,197.4005,197.5018,197.3667,197.4596,10904.0
2019-12-11 12:10:00,233.96,233.96,233.8,233.82,3159.0,197.468,197.468,197.333,197.3498,3159.0
2019-12-11 12:15:00,233.8,233.96,233.75,233.86,3960.0,197.333,197.468,197.2908,197.3836,3960.0
2019-12-11 12:20:00,233.85,233.87,233.7,233.7,4350.0,197.3752,197.392,197.2486,197.2486,4350.0
2019-12-11 12:25:00,233.7,233.82,233.7,233.81,4758.0,197.2486,197.3498,197.2486,197.3414,4758.0
2019-12-11 12:30:00,233.84,233.96,233.84,233.96,6071.0,197.3667,197.468,197.3667,197.468,6071.0
2019-12-11 12:35:00,233.93,234.07,233.83,234.05,4900.0,197.4427,197.5608,197.3583,197.544,4900.0
2019-12-11 12:40:00,234.07,234.13,234.0,234.06,1522.0,197.5608,197.6115,197.5018,197.5524,1522.0
2019-12-11 12:45:00,234.01,234.04,233.79,233.83,4892.0,197.5102,197.5355,197.3245,197.3583,4892.0
2019-12-11 12:50:00,233.82,234.09,233.81,234.06,4435.0,197.3498,197.5777,197.3414,197.5524,4435.0
2019-12-11 12:55:00,234.05,234.05,233.9,233.98,4460.0,197.544,197.544,197.4174,197.4849,4460.0
2019-12-11 13:00:00,233.99,233.99,233.8,233.85,6020.0,197.4933,197.4933,197.333,197.3752,6020.0
2019-12-11 13:05:00,233.84,233.91,233.78,233.84,5359.0,197.3667,197.4258,197.3161,197.3667,5359.0
2019-12-11 13:10:00,233.84,233.9,233.83,233.87,1700.0,197.3667,197.4174,197.3583,197.392,1700.0
2019-12-11 13:15:00,233.89,233.94,233.86,233.94,3760.0,197.4089,197.4511,197.3836,197.4511,3760.0
2019-12-11 13:20:00,233.93,233.98,233.78,233.82,7790.0,197.4427,197.4849,197.3161,197.3498,7790.0
2019-12-11 13:25:00,233.83,233.94,233.82,233.84,4350.0,197.3583,197.4511,197.3498,197.3667,4350.0
2019-12-11 13:30:00,233.87,233.89,233.71,233.73,3714.0,197.392,197.4089,197.257,197.2739,3714.0
2019-12-11 13:35:00,233.7,233.85,233.63,233.64,6491.0,197.2486,197.3752,197.1895,197.1979,6491.0
2019-12-11 13:40:00,233.64,233.65,233.36,233.37,8245.0,197.1979,197.2064,196.9616,196.97,8245.0
2019-12-11 13:45:00,233.37,233.48,233.36,233.43,3701.0,196.97,197.0629,196.9616,197.0207,3701.0
2019-12-11 13:50:00,233.47,233.67,233.47,233.6,7039.0,197.0544,197.2232,197.0544,197.1641,7039.0
2019-12-11 13:55:00,233.56,233.62,233.38,233.38,5101.0,197.1304,197.181,196.9785,196.9785,5101.0
2019-12-11 14:00:00,233.35,233.67,233.16,233.67,8746.0,196.9531,197.2232,196.7928,197.2232,8746.0
2019-12-11 14:05:00,233.72,233.82,233.63,233.73,16577.0,197.2654,197.3498,197.1895,197.2739,16577.0
2019-12-11 14:10:00,233.76,233.77,233.57,233.57,4470.0,197.2992,197.3076,197.1388,197.1388,4470.0
2019-12-11 14:15:00,233.53,233.95,233.53,233.95,8300.0,197.1051,197.4596,197.1051,197.4596,8300.0
2019-12-11 14:20:00,233.95,234.01,233.87,234.0,5226.0,197.4596,197.5102,197.392,197.5018,5226.0
2019-12-11 14:25:00,233.98,234.14,233.97,233.99,8032.0,197.4849,197.6199,197.4764,197.4933,8032.0
2019-12-11 14:30:00,233.97,233.97,233.8,233.84,8868.0,197.4764,197.4764,197.333,197.3667,8868.0
2019-12-11 14:35:00,233.84,234.05,233.8,233.98,11582.0,197.3667,197.544,197.333,197.4849,11582.0
2019-12-11 14:40:00,233.98,234.11,233.8,234.03,6904.0,197.4849,197.5946,197.333,197.5271,6904.0
2019-12-11 14:45:00,234.05,234.07,233.84,234.0,8480.0,197.544,197.5608,197.3667,197.5018,8480.0
2019-12-11 14:50:00,234.0,234.14,233.84,234.1,7599.0,197.5018,197.6199,197.3667,197.5862,7599.0
2019-12-11 14:55:00,234.1,234.22,233.99,234.1,5471.0,197.5862,197.6874,197.4933,197.5862,5471.0
2019-12-11 15:00:00,234.13,234.2,233.93,233.96,7112.0,197.6115,197.6706,197.4427,197.468,7112.0
2019-12-11 15:05:00,233.97,234.06,233.93,234.03,8402.0,197.4764,197.5524,197.4427,197.5271,8402.0
2019-12-11 15:10:00,234.05,234.1,233.96,234.02,5914.0,197.544,197.5862,197.468,197.5186,5914.0
2019-12-11 15:15:00,234.04,234.09,233.84,233.86,9797.0,197.5355,197.5777,197.3667,197.3836,9797.0
2019-12-11 15:20:00,233.82,233.85,233.58,233.79,8015.0,197.3498,197.3752,197.1473,197.3245,8015.0
2019-12-11 15:25:00,233.8,233.88,233.73,233.82,7633.0,197.333,197.4005,197.2739,197.3498,7633.0
2019-12-11 15:30:00,233.83,233.92,233.74,233.8,17689.0,197.3583,197.4342,197.2823,197.333,17689.0
2019-12-11 15:35:00,233.81,233.82,233.36,233.4,16411.0,197.3414,197.3498,196.9616,196.9953,16411.0
2019-12-11 15:40:00,233.37,233.82,233.37,233.79,12452.0,196.97,197.3498,196.97,197.3245,12452.0
2019-12-11 15:45:00,233.81,233.9,233.64,233.7,13782.0,197.3414,197.4174,197.1979,197.2486,13782.0
2019-12-11 15:50:00,233.69,234.22,233.69,234.18,27123.0,197.2401,197.6874,197.2401,197.6537,27123.0
2019-12-11 15:55:00,234.17,234.2,233.89,234.0,61615.0,197.6452,197.6706,197.4089,197.5018,61615.0
2019-12-12 09:30:00,234.55,234.94,234.15,234.87,28709.0,197.966,198.2951,197.6284,198.2361,28709.0
2019-12-12 09:35:00,234.93,236.14,234.83,235.98,22904.0,198.2867,199.308,198.2023,199.1729,22904.0
2019-12-12 09:40:00,235.99,236.18,235.32,235.96,17532.0,199.1814,199.3417,198.6159,199.156,17532.0
2019-12-12 09:45:00,236.06,236.06,235.48,235.79,7885.0,199.2404,199.2404,198.7509,199.0126,7885.0
2019-12-12 09:50:00,235.84,236.21,235.61,235.99,9302.0,199.0548,199.3671,198.8606,199.1814,9302.0
2019-12-12 09:55:00,236.08,236.29,235.72,236.28,7604.0,199.2573,199.4346,198.9535,199.4261,7604.0
2019-12-12 10:00:00,236.22,236.88,236.2,236.54,30075.0,199.3755,199.9325,199.3586,199.6456,30075.0
2019-12-12 10:05:00,236.41,236.73,236.06,236.06,10740.0,199.5359,199.8059,199.2404,199.2404,10740.0
2019-12-12 10:10:00,236.19,237.07,236.12,236.62,15154.0,199.3502,200.0929,199.2911,199.7131,15154.0
2019-12-12 10:15:00,236.62,236.82,236.54,236.82,9187.0,199.7131,199.8819,199.6456,199.8819,9187.0
2019-12-12 10:20:00,236.74,237.24,236.61,236.79,18713.0,199.8144,200.2364,199.7047,199.8566,18713.0
2019-12-12 10:25:00,236.81,236.81,236.49,236.56,7474.0,199.8735,199.8735,199.6034,199.6625,7474.0
2019-12-12 10:30:00,236.63,236.75,236.25,236.39,13816.0,199.7215,199.8228,199.4008,199.519,13816.0
2019-12-12 10:35:00,236.45,236.52,236.23,236.28,11535.0,199.5696,199.6287,199.3839,199.4261,11535.0
2019-12-12 10:40:00,236.26,236.27,235.75,235.76,7361.0,199.4093,199.4177,198.9788,198.9872,7361.0
2019-12-12 10:45:00,235.81,235.93,235.61,235.84,11840.0,199.0294,199.1307,198.8606,199.0548,11840.0
2019-12-12 10:50:00,235.84,236.12,235.81,236.12,11913.0,199.0548,199.2911,199.0294,199.2911,11913.0
2019-12-12 10:55:00,236.13,236.32,235.92,235.98,8085.0,199.2995,199.4599,199.1223,199.1729,8085.0
2019-12-12 11:00:00,235.98,236.0,235.7,235.73,4647.0,199.1729,199.1898,198.9366,198.9619,4647.0
2019-12-12 11:05:00,235.69,235.95,235.5,235.53,13067.0,198.9282,199.1476,198.7678,198.7931,13067.0
2019-12-12 11:10:00,235.53,235.57,235.15,235.26,11842.0,198.7931,198.8269,198.4724,198.5652,11842.0
2019-12-12 11:15:00,235.27,235.31,234.96,235.02,12566.0,198.5737,198.6074,198.312,198.3627,12566.0
2019-12-12 11:20:00,235.02,235.17,234.8,235.15,3850.0,198.3627,198.4893,198.177,198.4724,3850.0
2019-12-12 11:25:00,235.13,235.41,235.13,235.14,5872.0,198.4555,198.6918,198.4555,198.4639,5872.0
2019-12-12 11:30:00,235.15,235.42,235.07,235.07,5753.0,198.4724,198.7003,198.4049,198.4049,5753.0
2019-12-12 11:35:00,235.03,235.48,235.01,235.3,6592.0,198.3711,198.7509,198.3542,198.599,6592.0
2019-12-12 11:40:00,235.24,235.24,235.04,235.18,5760.0,198.5483,198.5483,198.3795,198.4977,5760.0
2019-12-12 11:45:00,235.12,235.37,235.04,235.25,4531.0,198.4471,198.6581,198.3795,198.5568,4531.0
2019-12-12 11:50:00,235.17,235.26,235.02,235.14,5281.0,198.4893,198.5652,198.3627,198.4639,5281.0
2019-12-12 11:55:00,234.92,235.1,234.57,234.97,7460.0,198.2783,198.4302,197.9829,198.3205,7460.0
2019-12-12 12:00:00,235.0,235.03,234.73,234.73,7335.0,198.3458,198.3711,198.1179,198.1179,7335.0
2019-12-12 12:05:00,234.71,234.99,234.66,234.95,6828.0,198.101,198.3373,198.0588,198.3036,6828.0
2019-12-12 12:10:00,234.92,234.98,234.63,234.63,2850.0,198.2783,198.3289,198.0335,198.0335,2850.0
2019-12-12 12:15:00,234.54,234.62,234.27,234.41,5484.0,197.9575,198.0251,197.7296,197.8478,5484.0
2019-12-12 12:20:00,234.4,234.47,234.1,234.28,5896.0,197.8394,197.8985,197.5862,197.7381,5896.0
2019-12-12 12:25:00,234.25,234.4,234.06,234.33,10169.0,197.7128,197.8394,197.5524,197.7803,10169.0
2019-12-12 12:30:00,234.3,234.84,234.29,234.7,5888.0,197.755,198.2107,197.7465,198.0926,5888.0
2019-12-12 12:35:00,234.67,234.86,234.67,234.7,3437.0,198.0673,198.2276,198.0673,198.0926,3437.0
2019-12-12 12:40:00,234.81,234.97,234.81,234.94,13698.0,198.1854,198.3205,198.1854,198.2951,13698.0
2019-12-12 12:45:00,234.96,235.14,234.9,234.98,16762.0,198.312,198.4639,198.2614,198.3289,16762.0
2019-12-12 12:50:00,235.02,235.03,234.8,234.87,3203.0,198.3627,198.3711,198.177,198.2361,3203.0
2019-12-12 12:55:00,234.86,234.95,234.8,234.8,3404.0,198.2276,198.3036,198.177,198.177,3404.0
2019-12-12 13:00:00,234.81,235.11,234.81,235.1,6895.0,198.1854,198.4386,198.1854,198.4302,6895.0
2019-12-12 13:05:00,235.14,235.42,235.09,235.09,8703.0,198.4639,198.7003,198.4217,198.4217,8703.0
2019-12-12 13:10:00,235.13,235.31,235.09,235.1,4525.0,198.4555,198.6074,198.4217,198.4302,4525.0
2019-12-12 13:15:00,235.15,235.28,235.03,235.14,4441.0,198.4724,198.5821,198.3711,198.4639,4441.0
2019-12-12 13:20:00,235.11,235.18,235.07,235.11,2054.0,198.4386,198.4977,198.4049,198.4386,2054.0
2019-12-12 13:25:00,235.07,235.22,235.01,235.19,5422.0,198.4049,198.5315,198.3542,198.5061,5422.0
2019-12-12 13:30:00,235.19,235.29,235.18,235.19,3085.0,198.5061,198.5906,198.4977,198.5061,3085.0
2019-12-12 13:35:00,235.2,235.2,234.95,235.0,4224.0,198.5146,198.5146,198.3036,198.3458,4224.0
2019-12-12 13:40:00,235.01,235.02,234.84,234.86,4549.0,198.3542,198.3627,198.2107,198.2276,4549.0
2019-12-12 13:45:00,234.82,234.86,234.68,234.71,4860.0,198.1939,198.2276,198.0757,198.101,4860.0
2019-12-12 13:50:00,234.7,234.92,234.7,234.86,8047.0,198.0926,198.2783,198.0926,198.2276,8047.0
2019-12-12 13:55:00,234.84,234.84,234.62,234.7,7990.0,198.2107,198.2107,198.0251,198.0926,7990.0
2019-12-12 14:00:00,234.7,234.79,234.57,234.79,7765.0,198.0926,198.1685,197.9829,198.1685,7765.0
2019-12-12 14:05:00,234.77,234.8,234.68,234.72,7146.0,198.1517,198.177,198.0757,198.1095,7146.0
2019-12-12 14:10:00,234.72,235.13,234.71,234.85,7171.0,198.1095,198.4555,198.101,198.2192,7171.0
2019-12-12 14:15:00,234.88,235.11,234.88,235.01,4043.0,198.2445,198.4386,198.2445,198.3542,4043.0
2019-12-12 14:20:00,235.03,235.17,235.0,235.01,4372.0,198.3711,198.4893,198.3458,198.3542,4372.0
2019-12-12 14:25:00,235.03,235.28,234.96,235.27,8643.0,198.3711,198.5821,198.312,198.5737,8643.0
2019-12-12 14:30:00,235.25,236.36,235.24,236.05,22124.0,198.5568,199.4937,198.5483,199.232,22124.0
2019-12-12 14:35:00,236.0,236.09,235.78,235.92,11999.0,199.1898,199.2658,199.0041,199.1223,11999.0
2019-12-12 14:40:00,235.96,236.08,235.93,235.93,4399.0,199.156,199.2573,199.1307,199.1307,4399.0
2019-12-12 14:45:00,235.91,235.96,235.5,235.54,5570.0,199.1138,199.156,198.7678,198.8016,5570.0
2019-12-12 14:50:00,235.52,235.84,235.34,235.84,9795.0,198.7847,199.0548,198.6328,199.0548,9795.0
2019-12-12 14:55:00,235.84,235.87,235.56,235.72,7126.0,199.0548,199.0801,198.8184,198.9535,7126.0
2019-12-12 15:00:00,235.66,236.02,235.65,235.89,12213.0,198.9028,199.2067,198.8944,199.097,12213.0
2019-12-12 15:05:00,235.88,236.01,235.85,235.93,25476.0,199.0885,199.1982,199.0632,199.1307,25476.0
2019-12-12 15:10:00,235.87,235.87,235.44,235.47,13953.0,199.0801,199.0801,198.7172,198.7425,13953.0
2019-12-12 15:15:00,235.49,235.83,235.45,235.83,9654.0,198.7594,199.0463,198.7256,199.0463,9654.0
2019-12-12 15:20:00,235.78,235.81,235.58,235.62,5448.0,199.0041,199.0294,198.8353,198.8691,5448.0
2019-12-12 15:25:00,235.6,235.8,235.6,235.79,11482.0,198.8522,199.021,198.8522,199.0126,11482.0
2019-12-12 15:30:00,235.79,235.82,235.64,235.66,14202.0,199.0126,199.0379,198.886,198.9028,14202.0
2019-12-12 15:35:00,235.65,235.92,235.55,235.86,15292.0,198.8944,199.1223,198.81,199.0716,15292.0
2019-12-12 15:40:00,235.81,235.95,235.75,235.9,13059.0,199.0294,199.1476,198.9788,199.1054,13059.0
2019-12-12 15:45:00,235.93,236.23,235.8,236.2,15442.0,199.1307,199.3839,199.021,199.3586,15442.0
2019-12-12 15:50:00,236.36,236.44,236.09,236.17,39162.0,199.4937,199.5612,199.2658,199.3333,39162.0
2019-12-12 15:55:00,236.17,236.24,235.92,235.99,65269.0,199.3333,199.3924,199.1223,199.1814,65269.0
2019-12-13 09:30:00,235.6,236.22,235.14,235.61,29962.0,198.8522,199.3755,198.4639,198.8606,29962.0
2019-12-13 09:35:00,235.71,237.44,235.7,237.11,25360.0,198.945,200.4052,198.9366,200.1267,25360.0
2019-12-13 09:40:00,237.2,237.27,236.23,236.48,17512.0,200.2026,200.2617,199.3839,199.5949,17512.0
2019-12-13 09:45:00,236.5,237.3,236.39,237.11,11099.0,199.6118,200.287,199.519,200.1267,11099.0
2019-12-13 09:50:00,237.19,237.55,237.0,237.27,13282.0,200.1942,200.498,200.0338,200.2617,13282.0
2019-12-13 09:55:00,237.29,237.47,236.93,236.93,13577.0,200.2786,200.4305,199.9748,199.9748,13577.0
2019-12-13 10:00:00,236.73,237.98,236.63,237.92,61619.0,199.8059,200.861,199.7215,200.8103,61619.0
2019-12-13 10:05:00,237.93,238.12,237.27,237.51,11274.0,200.8188,200.9791,200.2617,200.4643,11274.0
2019-12-13 10:10:00,237.65,237.86,237.0,237.1,9227.0,200.5824,200.7597,200.0338,200.1182,9227.0
2019-12-13 10:15:00,237.08,237.64,237.08,237.46,8966.0,200.1014,200.574,200.1014,200.4221,8966.0
2019-12-13 10:20:00,237.59,237.71,237.11,237.39,7030.0,200.5318,200.6331,200.1267,200.363,7030.0
2019-12-13 10:25:00,237.32,237.68,237.17,237.18,11146.0,200.3039,200.6078,200.1773,200.1858,11146.0
2019-12-13 10:30:00,237.1,237.34,236.8,237.33,15000.0,200.1182,200.3208,199.865,200.3124,15000.0
2019-12-13 10:35:00,237.33,237.41,236.92,237.03,18288.0,200.3124,200.3799,199.9663,200.0592,18288.0
2019-12-13 10:40:00,236.97,237.64,236.95,237.4,13116.0,200.0085,200.574,199.9916,200.3714,13116.0
2019-12-13 10:45:00,237.36,237.73,237.19,237.32,12711.0,200.3377,200.65,200.1942,200.3039,12711.0
2019-12-13 10:50:00,237.37,237.37,236.86,236.88,9516.0,200.3461,200.3461,199.9157,199.9325,9516.0
2019-12-13 10:55:00,236.88,237.18,236.62,236.62,13221.0,199.9325,200.1858,199.7131,199.7131,13221.0
2019-12-13 11:00:00,236.67,236.86,236.48,236.74,8357.0,199.7553,199.9157,199.5949,199.8144,8357.0
2019-12-13 11:05:00,236.71,237.04,236.62,236.96,9090.0,199.7891,200.0676,199.7131,200.0001,9090.0
2019-12-13 11:10:00,237.0,237.27,236.62,236.62,7389.0,200.0338,200.2617,199.7131,199.7131,7389.0
2019-12-13 11:15:00,236.65,236.82,236.65,236.66,7060.0,199.7384,199.8819,199.7384,199.7469,7060.0
2019-12-13 11:20:00,236.63,236.84,236.53,236.72,8233.0,199.7215,199.8988,199.6371,199.7975,8233.0
2019-12-13 11:25:00,236.68,236.92,236.6,236.92,8726.0,199.7637,199.9663,199.6962,199.9663,8726.0
2019-12-13 11:30:00,236.91,237.19,236.86,237.08,6884.0,199.9579,200.1942,199.9157,200.1014,6884.0
2019-12-13 11:35:00,237.06,237.25,236.95,237.13,6559.0,200.0845,200.2448,199.9916,200.1436,6559.0
2019-12-13 11:40:00,237.11,237.33,237.09,237.21,9218.0,200.1267,200.3124,200.1098,200.2111,9218.0
2019-12-13 11:45:00,237.21,237.44,237.07,237.08,5041.0,200.2111,200.4052,200.0929,200.1014,5041.0
2019-12-13 11:50:00,237.08,237.32,237.08,237.27,11843.0,200.1014,200.3039,200.1014,200.2617,11843.0
2019-12-13 11:55:00,237.3,237.53,237.3,237.51,5067.0,200.287,200.4812,200.287,200.4643,5067.0
2019-12-13 12:00:00,237.47,237.56,237.36,237.48,9329.0,200.4305,200.5065,200.3377,200.439,9329.0
2019-12-13 12:05:00,237.48,237.58,237.38,237.38,7419.0,200.439,200.5234,200.3546,200.3546,7419.0
2019-12-13 12:10:00,237.42,237.54,237.19,237.21,8969.0,200.3883,200.4896,200.1942,200.2111,8969.0
2019-12-13 12:15:00,237.26,237.33,237.16,237.27,5970.0,200.2533,200.3124,200.1689,200.2617,5970.0
2019-12-13 12:20:00,237.29,237.41,237.24,237.33,7213.0,200.2786,200.3799,200.2364,200.3124,7213.0
2019-12-13 12:25:00,237.33,237.59,237.3,237.41,21176.0,200.3124,200.5318,200.287,200.3799,21176.0
2019-12-13 12:30:00,237.41,237.52,237.37,237.4,7672.0,200.3799,200.4727,200.3461,200.3714,7672.0
2019-12-13 12:35:00,237.38,237.53,237.36,237.52,4987.0,200.3546,200.4812,200.3377,200.4727,4987.0
2019-12-13 12:40:00,237.55,237.58,237.26,237.26,11193.0,200.498,200.5234,200.2533,200.2533,11193.0
2019-12-13 12:45:00,237.26,237.37,237.2,237.31,8678.0,200.2533,200.3461,200.2026,200.2955,8678.0
2019-12-13 12:50:00,237.3,237.47,237.18,237.29,5209.0,200.287,200.4305,200.1858,200.2786,5209.0
2019-12-13 12:55:00,237.26,237.55,237.24,237.53,6444.0,200.2533,200.498,200.2364,200.4812,6444.0
2019-12-13 13:00:00,237.54,237.73,237.54,237.73,14133.0,200.4896,200.65,200.4896,200.65,14133.0
2019-12-13 13:05:00,237.74,237.74,237.6,237.67,6633.0,200.6584,200.6584,200.5402,200.5993,6633.0
2019-12-13 13:10:00,237.65,237.65,237.48,237.57,7258.0,200.5824,200.5824,200.439,200.5149,7258.0
2019-12-13 13:15:00,237.58,237.6,237.41,237.44,5431.0,200.5234,200.5402,200.3799,200.4052,5431.0
2019-12-13 13:20:00,237.47,237.84,237.47,237.83,8484.0,200.4305,200.7428,200.4305,200.7344,8484.0
2019-12-13 13:25:00,237.88,238.09,237.78,237.79,10188.0,200.7766,200.9538,200.6922,200.7006,10188.0
2019-12-13 13:30:00,237.68,237.81,237.66,237.79,3710.0,200.6078,200.7175,200.5909,200.7006,3710.0
2019-12-13 13:35:00,237.76,237.78,237.62,237.69,4905.0,200.6753,200.6922,200.5571,200.6162,4905.0
2019-12-13 13:40:00,237.64,237.69,237.48,237.53,8137.0,200.574,200.6162,200.439,200.4812,8137.0
2019-12-13 13:45:00,237.52,237.6,237.37,237.46,4833.0,200.4727,200.5402,200.3461,200.4221,4833.0
2019-12-13 13:50:00,237.48,237.58,237.46,237.58,4853.0,200.439,200.5234,200.4221,200.5234,4853.0
2019-12-13 13:55:00,237.56,237.65,237.49,237.62,4634.0,200.5065,200.5824,200.4474,200.5571,4634.0
2019-12-13 14:00:00,237.64,237.77,237.55,237.7,9627.0,200.574,200.6837,200.498,200.6247,9627.0
2019-12-13 14:05:00,237.67,237.76,237.59,237.72,7494.0,200.5993,200.6753,200.5318,200.6415,7494.0
2019-12-13 14:10:00,237.68,237.72,237.61,237.62,3526.0,200.6078,200.6415,200.5487,200.5571,3526.0
2019-12-13 14:15:00,237.63,237.67,237.58,237.61,4324.0,200.5656,200.5993,200.5234,200.5487,4324.0
2019-12-13 14:20:00,237.61,237.72,237.61,237.68,8147.0,200.5487,200.6415,200.5487,200.6078,8147.0
2019-12-13 14:25:00,237.68,237.71,237.59,237.63,14205.0,200.6078,200.6331,200.5318,200.5656,14205.0
2019-12-13 14:30:00,237.66,237.8,237.6,237.76,6920.0,200.5909,200.7091,200.5402,200.6753,6920.0
2019-12-13 14:35:00,237.8,237.8,237.37,237.41,116474.0,200.7091,200.7091,200.3461,200.3799,116474.0
2019-12-13 14:40:00,237.36,237.37,237.16,237.19,12875.0,200.3377,200.3461,200.1689,200.1942,12875.0
2019-12-13 14:45:00,237.23,237.23,236.71,237.09,26747.0,200.228,200.228,199.7891,200.1098,26747.0
2019-12-13 14:50:00,237.06,237.17,237.01,237.13,4854.0,200.0845,200.1773,200.0423,200.1436,4854.0
2019-12-13 14:55:00,237.13,237.24,237.04,237.07,6609.0,200.1436,200.2364,200.0676,200.0929,6609.0
2019-12-13 15:00:00,237.1,237.19,237.0,237.1,10784.0,200.1182,200.1942,200.0338,200.1182,10784.0
2019-12-13 15:05:00,237.12,237.18,236.94,237.05,13024.0,200.1351,200.1858,199.9832,200.076,13024.0
2019-12-13 15:10:00,237.02,237.22,236.94,237.18,8827.0,200.0507,200.2195,199.9832,200.1858,8827.0
2019-12-13 15:15:00,237.19,237.27,237.09,237.15,8278.0,200.1942,200.2617,200.1098,200.1604,8278.0
2019-12-13 15:20:00,237.14,237.18,237.03,237.05,9932.0,200.152,200.1858,200.0592,200.076,9932.0
2019-12-13 15:25:00,237.08,237.29,237.06,237.29,12732.0,200.1014,200.2786,200.0845,200.2786,12732.0
2019-12-13 15:30:00,237.26,237.42,237.16,237.38,16996.0,200.2533,200.3883,200.1689,200.3546,16996.0
2019-12-13 15:35:00,237.39,237.56,237.34,237.5,27072.0,200.363,200.5065,200.3208,200.4558,27072.0
2019-12-13 15:40:00,237.52,237.57,237.43,237.53,23977.0,200.4727,200.5149,200.3968,200.4812,23977.0
2019-12-13 15:45:00,237.54,237.68,237.48,237.57,24899.0,200.4896,200.6078,200.439,200.5149,24899.0
2019-12-13 15:50:00,237.6,237.61,236.85,236.85,56055.0,200.5402,200.5487,199.9072,199.9072,56055.0
2019-12-13 15:55:00,236.91,237.16,236.73,236.73,145994.0,199.9579,200.1689,199.8059,199.8059,145994.0
2019-12-16 09:30:00,239.5,241.7,239.5,241.54,67781.0,202.1439,204.0007,202.1439,203.8657,67781.0
2019-12-16 09:35:00,241.61,242.67,241.57,242.12,38142.0,203.9248,204.8195,203.891,204.3552,38142.0
2019-12-16 09:40:00,242.12,242.12,241.06,241.06,21874.0,204.3552,204.3552,203.4606,203.4606,21874.0
2019-12-16 09:45:00,241.13,241.57,240.78,241.25,31825.0,203.5197,203.891,203.2242,203.6209,31825.0
2019-12-16 09:50:00,241.2,241.76,241.0,241.6,15958.0,203.5787,204.0514,203.4099,203.9163,15958.0
2019-12-16 09:55:00,241.66,241.83,241.5,241.5,9939.0,203.967,204.1105,203.8319,203.8319,9939.0
2019-12-16 10:00:00,241.59,241.95,241.13,241.94,13728.0,203.9079,204.2118,203.5197,204.2033,13728.0
2019-12-16 10:05:00,241.95,242.08,241.7,241.9,18176.0,204.2118,204.3215,204.0007,204.1696,18176.0
2019-12-16 10:10:00,241.89,242.25,241.72,242.05,16029.0,204.1611,204.465,204.0176,204.2962,16029.0
2019-12-16 10:15:00,242.13,242.47,242.02,242.47,28051.0,204.3637,204.6506,204.2708,204.6506,28051.0
2019-12-16 10:20:00,242.5,242.9,242.41,242.85,21850.0,204.676,205.0136,204.6,204.9714,21850.0
2019-12-16 10:25:00,242.84,242.94,242.6,242.93,18214.0,204.9629,205.0473,204.7604,205.0389,18214.0
2019-12-16 10:30:00,242.92,243.14,242.77,242.84,23884.0,205.0305,205.2161,204.9039,204.9629,23884.0
2019-12-16 10:35:00,242.86,243.0,242.72,242.9,9284.0,204.9798,205.098,204.8617,205.0136,9284.0
2019-12-16 10:40:00,242.89,242.96,242.72,242.93,10261.0,205.0051,205.0642,204.8617,205.0389,10261.0
2019-12-16 10:45:00,242.91,243.21,242.9,242.99,14434.0,205.022,205.2752,205.0136,205.0895,14434.0
2019-12-16 10:50:00,243.03,243.11,242.78,242.84,21920.0,205.1233,205.1908,204.9123,204.9629,21920.0
2019-12-16 10:55:00,242.82,242.94,242.58,242.9,10448.0,204.9461,205.0473,204.7435,205.0136,10448.0
2019-12-16 11:00:00,242.95,243.08,242.77,242.87,13543.0,205.0558,205.1655,204.9039,204.9883,13543.0
2019-12-16 11:05:00,242.89,243.12,242.88,243.12,9390.0,205.0051,205.1993,204.9967,205.1993,9390.0
2019-12-16 11:10:00,243.14,243.64,243.11,243.62,14714.0,205.2161,205.6382,205.1908,205.6213,14714.0
2019-12-16 11:15:00,243.62,243.93,243.47,243.75,42224.0,205.6213,205.8829,205.4947,205.731,42224.0
2019-12-16 11:20:00,243.78,243.79,243.39,243.54,11864.0,205.7563,205.7648,205.4272,205.5538,11864.0
2019-12-16 11:25:00,243.54,243.92,243.51,243.92,13576.0,205.5538,205.8745,205.5284,205.8745,13576.0
2019-12-16 11:30:00,243.9,244.09,243.83,243.88,25199.0,205.8576,206.018,205.7985,205.8407,25199.0
2019-12-16 11:35:00,243.89,244.14,243.82,244.14,15460.0,205.8492,206.0602,205.7901,206.0602,15460.0
2019-12-16 11:40:00,244.21,244.33,243.97,243.97,8807.0,206.1193,206.2205,205.9167,205.9167,8807.0
2019-12-16 11:45:00,243.97,244.15,243.85,243.9,13222.0,205.9167,206.0686,205.8154,205.8576,13222.0
2019-12-16 11:50:00,243.86,244.33,243.86,244.31,9745.0,205.8238,206.2205,205.8238,206.2037,9745.0
2019-12-16 11:55:00,244.34,244.42,244.23,244.26,16294.0,206.229,206.2965,206.1361,206.1615,16294.0
2019-12-16 12:00:00,244.28,244.42,244.05,244.08,11005.0,206.1783,206.2965,205.9842,206.0095,11005.0
2019-12-16 12:05:00,244.1,244.14,243.87,244.14,10031.0,206.0264,206.0602,205.8323,206.0602,10031.0
2019-12-16 12:10:00,244.14,244.19,243.88,243.88,8728.0,206.0602,206.1024,205.8407,205.8407,8728.0
2019-12-16 12:15:00,243.89,244.03,243.83,243.92,10637.0,205.8492,205.9673,205.7985,205.8745,10637.0
2019-12-16 12:20:00,243.94,244.06,243.9,244.04,14969.0,205.8914,205.9926,205.8576,205.9758,14969.0
2019-12-16 12:25:00,244.04,244.12,243.92,244.03,9432.0,205.9758,206.0433,205.8745,205.9673,9432.0
2019-12-16 12:30:00,244.02,244.32,244.01,244.18,8770.0,205.9589,206.2121,205.9504,206.0939,8770.0
2019-12-16 12:35:00,244.19,244.36,244.17,244.31,15065.0,206.1024,206.2459,206.0855,206.2037,15065.0
2019-12-16 12:40:00,244.33,244.42,244.28,244.33,11987.0,206.2205,206.2965,206.1783,206.2205,11987.0
2019-12-16 12:45:00,244.32,244.38,244.26,244.36,13872.0,206.2121,206.2627,206.1615,206.2459,13872.0
2019-12-16 12:50:00,244.36,244.47,244.35,244.45,11063.0,206.2459,206.3387,206.2374,206.3218,11063.0
2019-12-16 12:55:00,244.43,244.44,244.29,244.32,14387.0,206.3049,206.3134,206.1868,206.2121,14387.0
2019-12-16 13:00:00,244.34,244.43,244.28,244.3,11312.0,206.229,206.3049,206.1783,206.1952,11312.0
2019-12-16 13:05:00,244.31,244.41,244.23,244.26,10413.0,206.2037,206.2881,206.1361,206.1615,10413.0
2019-12-16 13:10:00,244.29,244.39,244.29,244.37,14251.0,206.1868,206.2712,206.1868,206.2543,14251.0
2019-12-16 13:15:00,244.36,244.36,244.32,244.34,6118.0,206.2459,206.2459,206.2121,206.229,6118.0
2019-12-16 13:20:00,244.35,244.48,244.3,244.48,12892.0,206.2374,206.3471,206.1952,206.3471,12892.0
2019-12-16 13:25:00,244.49,244.51,244.35,244.38,28390.0,206.3556,206.3725,206.2374,206.2627,28390.0
2019-12-16 13:30:00,244.38,244.53,244.28,244.28,14726.0,206.2627,206.3893,206.1783,206.1783,14726.0
2019-12-16 13:35:00,244.31,244.37,244.1,244.2,18040.0,206.2037,206.2543,206.0264,206.1108,18040.0
2019-12-16 13:40:00,244.16,244.24,244.1,244.17,19126.0,206.077,206.1446,206.0264,206.0855,19126.0
2019-12-16 13:45:00,244.18,244.2,243.66,243.73,37397.0,206.0939,206.1108,205.655,205.7141,37397.0
2019-12-16 13:50:00,243.73,243.98,243.72,243.96,6394.0,205.7141,205.9251,205.7057,205.9082,6394.0
2019-12-16 13:55:00,243.95,244.01,243.85,243.96,16813.0,205.8998,205.9504,205.8154,205.9082,16813.0
2019-12-16 14:00:00,243.96,244.0,243.82,243.93,23110.0,205.9082,205.942,205.7901,205.8829,23110.0
2019-12-16 14:05:00,243.9,243.93,243.75,243.78,12872.0,205.8576,205.8829,205.731,205.7563,12872.0
2019-12-16 14:10:00,243.76,244.05,243.75,243.86,22807.0,205.7394,205.9842,205.731,205.8238,22807.0
2019-12-16 14:15:00,243.84,243.96,243.83,243.92,28730.0,205.807,205.9082,205.7985,205.8745,28730.0
2019-12-16 14:20:00,243.91,243.98,243.87,243.93,14033.0,205.866,205.9251,205.8323,205.8829,14033.0
2019-12-16 14:25:00,243.91,243.99,243.78,243.81,21558.0,205.866,205.9336,205.7563,205.7816,21558.0
2019-12-16 14:30:00,243.8,243.8,243.61,243.76,19934.0,205.7732,205.7732,205.6128,205.7394,19934.0
2019-12-16 14:35:00,243.79,243.8,243.65,243.73,12800.0,205.7648,205.7732,205.6466,205.7141,12800.0
2019-12-16 14:40:00,243.73,243.94,243.73,243.91,10239.0,205.7141,205.8914,205.7141,205.866,10239.0
2019-12-16 14:45:00,243.9,244.07,243.79,243.79,17954.0,205.8576,206.0011,205.7648,205.7648,17954.0
2019-12-16 14:50:00,243.76,243.78,243.6,243.6,7337.0,205.7394,205.7563,205.6044,205.6044,7337.0
2019-12-16 14:55:00,243.56,243.56,243.11,243.11,7185.0,205.5706,205.5706,205.1908,205.1908,7185.0
2019-12-16 15:00:00,243.12,243.17,243.03,243.09,20322.0,205.1993,205.2415,205.1233,205.1739,20322.0
2019-12-16 15:05:00,243.07,243.07,242.9,242.96,9718.0,205.1571,205.1571,205.0136,205.0642,9718.0
2019-12-16 15:10:00,242.98,243.17,242.9,243.08,17985.0,205.0811,205.2415,205.0136,205.1655,17985.0
2019-12-16 15:15:00,243.15,243.15,243.02,243.09,14064.0,205.2246,205.2246,205.1149,205.1739,14064.0
2019-12-16 15:20:00,243.11,243.37,243.06,243.37,17549.0,205.1908,205.4103,205.1486,205.4103,17549.0
2019-12-16 15:25:00,243.31,243.37,243.12,243.12,15262.0,205.3596,205.4103,205.1993,205.1993,15262.0
2019-12-16 15:30:00,243.14,243.2,242.91,243.12,18620.0,205.2161,205.2668,205.022,205.1993,18620.0
2019-12-16 15:35:00,243.12,243.14,242.93,243.05,29035.0,205.1993,205.2161,205.0389,205.1402,29035.0
2019-12-16 15:40:00,243.04,243.24,242.94,243.23,19736.0,205.1317,205.3005,205.0473,205.2921,19736.0
2019-12-16 15:45:00,243.24,243.27,242.92,243.06,35296.0,205.3005,205.3259,205.0305,205.1486,35296.0
2019-12-16 15:50:00,243.08,243.35,242.78,243.24,73823.0,205.1655,205.3934,204.9123,205.3005,73823.0
2019-12-16 15:55:00,243.25,243.42,243.19,243.24,96207.0,205.309,205.4525,205.2583,205.3005,96207.0
2019-12-17 09:30:00,244.25,244.99,243.2,243.53,74680.0,206.153,206.7776,205.2668,205.5453,74680.0
2019-12-17 09:35:00,243.68,244.62,243.31,244.04,33149.0,205.6719,206.4653,205.3596,205.9758,33149.0
2019-12-17 09:40:00,244.07,244.44,243.45,243.63,13501.0,206.0011,206.3134,205.4778,205.6297,13501.0
2019-12-17 09:45:00,243.55,244.09,243.53,243.6,54342.0,205.5622,206.018,205.5453,205.6044,54342.0
2019-12-17 09:50:00,243.79,244.07,243.58,244.07,32758.0,205.7648,206.0011,205.5875,206.0011,32758.0
2019-12-17 09:55:00,244.04,244.36,243.6,243.62,15609.0,205.9758,206.2459,205.6044,205.6213,15609.0
2019-12-17 10:00:00,243.67,243.82,243.01,243.03,38275.0,205.6635,205.7901,205.1064,205.1233,38275.0
2019-12-17 10:05:00,243.0,243.16,242.81,242.86,14414.0,205.098,205.233,204.9376,204.9798,14414.0
2019-12-17 10:10:00,242.82,243.08,242.6,242.61,18824.0,204.9461,205.1655,204.7604,204.7688,18824.0
2019-12-17 10:15:00,242.61,243.04,242.5,242.66,16567.0,204.7688,205.1317,204.676,204.811,16567.0
2019-12-17 10:20:00,242.66,242.66,242.13,242.3,12612.0,204.811,204.811,204.3637,204.5072,12612.0
2019-12-17 10:25:00,242.32,242.51,242.04,242.45,10596.0,204.524,204.6844,204.2877,204.6338,10596.0
2019-12-17 10:30:00,242.41,242.45,241.82,241.97,14075.0,204.6,204.6338,204.102,204.2286,14075.0
2019-12-17 10:35:00,242.02,242.14,241.77,242.1,10284.0,204.2708,204.3721,204.0598,204.3384,10284.0
2019-12-17 10:40:00,242.1,242.27,241.84,242.27,13008.0,204.3384,204.4818,204.1189,204.4818,13008.0
2019-12-17 10:45:00,242.22,242.26,241.87,242.05,13897.0,204.4396,204.4734,204.1442,204.2962,13897.0
2019-12-17 10:50:00,242.03,242.42,242.02,242.21,11357.0,204.2793,204.6084,204.2708,204.4312,11357.0
2019-12-17 10:55:00,242.2,242.29,241.88,242.12,10254.0,204.4228,204.4987,204.1527,204.3552,10254.0
2019-12-17 11:00:00,242.11,242.38,242.03,242.29,15900.0,204.3468,204.5747,204.2793,204.4987,15900.0
2019-12-17 11:05:00,242.29,242.69,242.23,242.33,18605.0,204.4987,204.8363,204.4481,204.5325,18605.0
2019-12-17 11:10:00,242.26,242.46,242.23,242.33,12586.0,204.4734,204.6422,204.4481,204.5325,12586.0
2019-12-17 11:15:00,242.39,242.62,242.29,242.61,11017.0,204.5831,204.7773,204.4987,204.7688,11017.0
2019-12-17 11:20:00,242.62,242.62,242.37,242.61,9250.0,204.7773,204.7773,204.5662,204.7688,9250.0
2019-12-17 11:25:00,242.61,242.67,242.43,242.65,8358.0,204.7688,204.8195,204.6169,204.8026,8358.0
2019-12-17 11:30:00,242.68,242.79,242.61,242.66,7968.0,204.8279,204.9207,204.7688,204.811,7968.0
2019-12-17 11:35:00,242.66,242.68,242.53,242.65,9733.0,204.811,204.8279,204.7013,204.8026,9733.0
2019-12-17 11:40:00,242.66,242.71,242.56,242.62,6233.0,204.811,204.8532,204.7266,204.7773,6233.0
2019-12-17 11:45:00,242.61,242.71,242.54,242.67,22645.0,204.7688,204.8532,204.7097,204.8195,22645.0
2019-12-17 11:50:00,242.69,242.82,242.52,242.62,8673.0,204.8363,204.9461,204.6928,204.7773,8673.0
2019-12-17 11:55:00,242.66,242.7,242.34,242.41,18636.0,204.811,204.8448,204.5409,204.6,18636.0
2019-12-17 12:00:00,242.42,242.68,242.37,242.65,7772.0,204.6084,204.8279,204.5662,204.8026,7772.0
2019-12-17 12:05:00,242.65,242.76,242.62,242.73,9860.0,204.8026,204.8954,204.7773,204.8701,9860.0
2019-12-17 12:10:00,242.74,242.92,242.56,242.58,8883.0,204.8785,205.0305,204.7266,204.7435,8883.0
2019-12-17 12:15:00,242.56,242.63,242.35,242.35,10219.0,204.7266,204.7857,204.5494,204.5494,10219.0
2019-12-17 12:20:00,242.42,242.73,242.38,242.66,6737.0,204.6084,204.8701,204.5747,204.811,6737.0
2019-12-17 12:25:00,242.64,242.75,242.53,242.69,7290.0,204.7941,204.887,204.7013,204.8363,7290.0
2019-12-17 12:30:00,242.69,242.76,242.61,242.66,5836.0,204.8363,204.8954,204.7688,204.811,5836.0
2019-12-17 12:35:00,242.69,242.83,242.69,242.74,5136.0,204.8363,204.9545,204.8363,204.8785,5136.0
2019-12-17 12:40:00,242.68,242.99,242.6,242.87,8743.0,204.8279,205.0895,204.7604,204.9883,8743.0
2019-12-17 12:45:00,242.87,242.87,242.6,242.63,14326.0,204.9883,204.9883,204.7604,204.7857,14326.0
2019-12-17 12:50:00,242.53,242.78,242.53,242.77,7867.0,204.7013,204.9123,204.7013,204.9039,7867.0
2019-12-17 12:55:00,242.78,242.85,242.73,242.81,7659.0,204.9123,204.9714,204.8701,204.9376,7659.0
2019-12-17 13:00:00,242.78,242.8,242.44,242.47,16159.0,204.9123,204.9292,204.6253,204.6506,16159.0
2019-12-17 13:05:00,242.51,242.69,242.41,242.44,7088.0,204.6844,204.8363,204.6,204.6253,7088.0
2019-12-17 13:10:00,242.45,242.58,242.37,242.39,4611.0,204.6338,204.7435,204.5662,204.5831,4611.0
2019-12-17 13:15:00,242.42,242.51,242.3,242.35,6371.0,204.6084,204.6844,204.5072,204.5494,6371.0
2019-12-17 13:20:00,242.37,242.45,242.26,242.33,11905.0,204.5662,204.6338,204.4734,204.5325,11905.0
2019-12-17 13:25:00,242.33,242.33,241.81,241.81,8684.0,204.5325,204.5325,204.0936,204.0936,8684.0
2019-12-17 13:30:00,241.85,242.08,241.85,242.04,4400.0,204.1274,204.3215,204.1274,204.2877,4400.0
2019-12-17 13:35:00,242.04,242.1,241.93,241.98,11081.0,204.2877,204.3384,204.1949,204.2371,11081.0
2019-12-17 13:40:00,241.95,241.96,241.86,241.96,4259.0,204.2118,204.2202,204.1358,204.2202,4259.0
2019-12-17 13:45:00,241.96,242.01,241.47,241.49,27106.0,204.2202,204.2624,203.8066,203.8235,27106.0
2019-12-17 13:50:00,241.49,241.51,241.28,241.41,9555.0,203.8235,203.8404,203.6463,203.756,9555.0
2019-12-17 13:55:00,241.38,241.62,241.34,241.55,9029.0,203.7307,203.9332,203.6969,203.8741,9029.0
2019-12-17 14:00:00,241.58,241.67,241.47,241.52,6809.0,203.8995,203.9754,203.8066,203.8488,6809.0
2019-12-17 14:05:00,241.55,242.08,241.54,242.06,9384.0,203.8741,204.3215,203.8657,204.3046,9384.0
2019-12-17 14:10:00,242.06,242.17,241.83,242.08,9556.0,204.3046,204.3974,204.1105,204.3215,9556.0
2019-12-17 14:15:00,242.02,242.14,241.96,242.14,5230.0,204.2708,204.3721,204.2202,204.3721,5230.0
2019-12-17 14:20:00,242.18,242.29,242.05,242.05,6730.0,204.4059,204.4987,204.2962,204.2962,6730.0
2019-12-17 14:25:00,242.07,242.18,241.9,242.1,13759.0,204.313,204.4059,204.1696,204.3384,13759.0
2019-12-17 14:30:00,242.12,242.15,241.9,242.02,23210.0,204.3552,204.3806,204.1696,204.2708,23210.0
2019-12-17 14:35:00,242.03,242.21,242.03,242.21,4690.0,204.2793,204.4312,204.2793,204.4312,4690.0
2019-12-17 14:40:00,242.23,242.25,242.06,242.2,9450.0,204.4481,204.465,204.3046,204.4228,9450.0
2019-12-17 14:45:00,242.21,242.26,242.09,242.14,7558.0,204.4312,204.4734,204.3299,204.3721,7558.0
2019-12-17 14:50:00,242.15,242.21,242.03,242.2,7121.0,204.3806,204.4312,204.2793,204.4228,7121.0
2019-12-17 14:55:00,242.17,242.21,242.08,242.12,9509.0,204.3974,204.4312,204.3215,204.3552,9509.0
2019-12-17 15:00:00,242.12,242.17,242.04,242.16,11176.0,204.3552,204.3974,204.2877,204.389,11176.0
2019-12-17 15:05:00,242.14,242.23,242.06,242.23,9584.0,204.3721,204.4481,204.3046,204.4481,9584.0
2019-12-17 15:10:00,242.17,242.19,242.05,242.14,15723.0,204.3974,204.4143,204.2962,204.3721,15723.0
2019-12-17 15:15:00,242.18,242.27,242.14,242.22,17309.0,204.4059,204.4818,204.3721,204.4396,17309.0
2019-12-17 15:20:00,242.25,242.5,242.21,242.48,17461.0,204.465,204.676,204.4312,204.6591,17461.0
2019-12-17 15:25:00,242.47,242.55,242.46,242.53,13034.0,204.6506,204.7182,204.6422,204.7013,13034.0
2019-12-17 15:30:00,242.55,242.76,242.54,242.64,21339.0,204.7182,204.8954,204.7097,204.7941,21339.0
2019-12-17 15:35:00,242.67,243.03,242.65,243.03,17552.0,204.8195,205.1233,204.8026,205.1233,17552.0
2019-12-17 15:40:00,243.04,243.13,242.91,243.12,16228.0,205.1317,205.2077,205.022,205.1993,16228.0
2019-12-17 15:45:00,243.14,243.16,242.77,242.94,20268.0,205.2161,205.233,204.9039,205.0473,20268.0
2019-12-17 15:50:00,242.94,243.25,242.93,243.25,36907.0,205.0473,205.309,205.0389,205.309,36907.0
2019-12-17 15:55:00,243.21,243.25,242.83,242.95,70862.0,205.2752,205.309,204.9545,205.0558,70862.0
2019-12-18 09:30:00,242.21,242.56,241.12,241.65,60050.0,204.4312,204.7266,203.5112,203.9585,60050.0
2019-12-18 09:35:00,241.68,242.09,241.01,242.07,20735.0,203.9839,204.3299,203.4184,204.313,20735.0
2019-12-18 09:40:00,242.0,243.22,241.81,242.29,25804.0,204.254,205.2837,204.0936,204.4987,25804.0
2019-12-18 09:45:00,242.3,242.46,241.55,241.77,18459.0,204.5072,204.6422,203.8741,204.0598,18459.0
2019-12-18 09:50:00,241.78,242.41,241.78,242.11,27686.0,204.0683,204.6,204.0683,204.3468,27686.0
2019-12-18 09:55:00,242.18,242.54,241.89,242.52,20147.0,204.4059,204.7097,204.1611,204.6928,20147.0
2019-12-18 10:00:00,242.49,242.77,242.46,242.77,8871.0,204.6675,204.9039,204.6422,204.9039,8871.0
2019-12-18 10:05:00,242.81,242.86,242.3,242.66,9954.0,204.9376,204.9798,204.5072,204.811,9954.0
2019-12-18 10:10:00,242.61,242.96,242.42,242.83,8243.0,204.7688,205.0642,204.6084,204.9545,8243.0
2019-12-18 10:15:00,242.72,242.91,242.69,242.79,8145.0,204.8617,205.022,204.8363,204.9207,8145.0
2019-12-18 10:20:00,242.76,242.83,242.59,242.64,6183.0,204.8954,204.9545,204.7519,204.7941,6183.0
2019-12-18 10:25:00,242.59,242.69,242.26,242.38,14030.0,204.7519,204.8363,204.4734,204.5747,14030.0
2019-12-18 10:30:00,242.38,242.46,242.15,242.26,9574.0,204.5747,204.6422,204.3806,204.4734,9574.0
2019-12-18 10:35:00,242.33,242.57,242.31,242.51,12697.0,204.5325,204.735,204.5156,204.6844,12697.0
2019-12-18 10:40:00,242.5,242.51,242.09,242.1,10600.0,204.676,204.6844,204.3299,204.3384,10600.0
2019-12-18 10:45:00,242.07,242.2,241.88,242.07,22157.0,204.313,204.4228,204.1527,204.313,22157.0
2019-12-18 10:50:00,242.09,242.11,241.92,242.05,9217.0,204.3299,204.3468,204.1864,204.2962,9217.0
2019-12-18 10:55:00,242.03,242.24,241.4,241.45,9832.0,204.2793,204.4565,203.7475,203.7897,9832.0
2019-12-18 11:00:00,241.46,241.8,241.41,241.59,7716.0,203.7982,204.0852,203.756,203.9079,7716.0
2019-12-18 11:05:00,241.54,241.55,241.11,241.22,6670.0,203.8657,203.8741,203.5028,203.5956,6670.0
2019-12-18 11:10:00,241.21,241.26,241.12,241.19,7014.0,203.5872,203.6294,203.5112,203.5703,7014.0
2019-12-18 11:15:00,241.23,241.85,241.23,241.64,11143.0,203.6041,204.1274,203.6041,203.9501,11143.0
2019-12-18 11:20:00,241.64,241.64,241.33,241.46,9351.0,203.9501,203.9501,203.6885,203.7982,9351.0
2019-12-18 11:25:00,241.46,241.55,241.27,241.47,10655.0,203.7982,203.8741,203.6378,203.8066,10655.0
2019-12-18 11:30:00,241.47,241.57,241.11,241.11,13598.0,203.8066,203.891,203.5028,203.5028,13598.0
2019-12-18 11:35:00,241.16,241.47,241.13,241.47,7321.0,203.545,203.8066,203.5197,203.8066,7321.0
2019-12-18 11:40:00,241.49,241.62,241.35,241.49,11371.0,203.8235,203.9332,203.7053,203.8235,11371.0
2019-12-18 11:45:00,241.49,242.03,241.49,241.96,7359.0,203.8235,204.2793,203.8235,204.2202,7359.0
2019-12-18 11:50:00,241.96,241.98,241.5,241.57,31110.0,204.2202,204.2371,203.8319,203.891,31110.0
2019-12-18 11:55:00,241.57,241.91,241.57,241.82,7437.0,203.891,204.178,203.891,204.102,7437.0
2019-12-18 12:00:00,241.82,242.06,241.82,241.94,7811.0,204.102,204.3046,204.102,204.2033,7811.0
2019-12-18 12:05:00,241.95,242.04,241.81,241.94,6708.0,204.2118,204.2877,204.0936,204.2033,6708.0
2019-12-18 12:10:00,241.94,241.94,241.7,241.88,9591.0,204.2033,204.2033,204.0007,204.1527,9591.0
2019-12-18 12:15:00,241.88,241.99,241.83,241.87,7286.0,204.1527,204.2455,204.1105,204.1442,7286.0
2019-12-18 12:20:00,241.82,241.86,241.71,241.86,7399.0,204.102,204.1358,204.0092,204.1358,7399.0
2019-12-18 12:25:00,241.87,242.04,241.85,241.86,8846.0,204.1442,204.2877,204.1274,204.1358,8846.0
2019-12-18 12:30:00,241.85,241.9,241.71,241.77,8248.0,204.1274,204.1696,204.0092,204.0598,8248.0
2019-12-18 12:35:00,241.77,241.92,241.73,241.9,6489.0,204.0598,204.1864,204.0261,204.1696,6489.0
2019-12-18 12:40:00,241.9,241.9,241.6,241.68,7414.0,204.1696,204.1696,203.9163,203.9839,7414.0
2019-12-18 12:45:00,241.69,241.75,241.63,241.66,4470.0,203.9923,204.0429,203.9417,203.967,4470.0
2019-12-18 12:50:00,241.65,241.71,241.59,241.71,6095.0,203.9585,204.0092,203.9079,204.0092,6095.0
2019-12-18 12:55:00,241.71,241.73,241.6,241.67,5247.0,204.0092,204.0261,203.9163,203.9754,5247.0
2019-12-18 13:00:00,241.68,241.83,241.68,241.75,9582.0,203.9839,204.1105,203.9839,204.0429,9582.0
2019-12-18 13:05:00,241.81,242.0,241.77,241.92,7029.0,204.0936,204.254,204.0598,204.1864,7029.0
2019-12-18 13:10:00,241.94,242.18,241.9,242.14,8317.0,204.2033,204.4059,204.1696,204.3721,8317.0
2019-12-18 13:15:00,242.14,242.18,242.03,242.15,6948.0,204.3721,204.4059,204.2793,204.3806,6948.0
2019-12-18 13:20:00,242.15,242.15,241.93,241.93,4221.0,204.3806,204.3806,204.1949,204.1949,4221.0
2019-12-18 13:25:00,241.94,241.94,241.78,241.84,5416.0,204.2033,204.2033,204.0683,204.1189,5416.0
2019-12-18 13:30:00,241.81,241.82,241.75,241.77,8054.0,204.0936,204.102,204.0429,204.0598,8054.0
2019-12-18 13:35:00,241.78,241.96,241.77,241.88,13372.0,204.0683,204.2202,204.0598,204.1527,13372.0
2019-12-18 13:40:00,241.88,241.89,241.71,241.81,6260.0,204.1527,204.1611,204.0092,204.0936,6260.0
2019-12-18 13:45:00,241.79,241.83,241.45,241.48,6491.0,204.0767,204.1105,203.7897,203.8151,6491.0
2019-12-18 13:50:00,241.47,241.56,241.37,241.54,4931.0,203.8066,203.8826,203.7222,203.8657,4931.0
2019-12-18 13:55:00,241.57,241.62,241.36,241.36,8314.0,203.891,203.9332,203.7138,203.7138,8314.0
2019-12-18 14:00:00,241.4,241.57,241.39,241.49,4261.0,203.7475,203.891,203.7391,203.8235,4261.0
2019-12-18 14:05:00,241.46,241.63,241.46,241.59,10602.0,203.7982,203.9417,203.7982,203.9079,10602.0
2019-12-18 14:10:00,241.63,241.81,241.63,241.81,11456.0,203.9417,204.0936,203.9417,204.0936,11456.0
2019-12-18 14:15:00,241.81,241.89,241.63,241.67,12620.0,204.0936,204.1611,203.9417,203.9754,12620.0
2019-12-18 14:20:00,241.65,241.86,241.65,241.83,4453.0,203.9585,204.1358,203.9585,204.1105,4453.0
2019-12-18 14:25:00,241.81,241.85,241.78,241.81,4057.0,204.0936,204.1274,204.0683,204.0936,4057.0
2019-12-18 14:30:00,241.84,241.97,241.79,241.96,5349.0,204.1189,204.2286,204.0767,204.2202,5349.0
2019-12-18 14:35:00,241.95,242.25,241.95,242.11,10685.0,204.2118,204.465,204.2118,204.3468,10685.0
2019-12-18 14:40:00,242.12,242.26,242.09,242.18,5958.0,204.3552,204.4734,204.3299,204.4059,5958.0
2019-12-18 14:45:00,242.16,242.16,242.03,242.11,3564.0,204.389,204.389,204.2793,204.3468,3564.0
2019-12-18 14:50:00,242.12,242.13,241.94,241.94,4815.0,204.3552,204.3637,204.2033,204.2033,4815.0
2019-12-18 14:55:00,241.94,241.97,241.83,241.92,7795.0,204.2033,204.2286,204.1105,204.1864,7795.0
2019-12-18 15:00:00,241.94,242.03,241.85,241.98,16573.0,204.2033,204.2793,204.1274,204.2371,16573.0
2019-12-18 15:05:00,241.96,242.09,241.87,242.04,5869.0,204.2202,204.3299,204.1442,204.2877,5869.0
2019-12-18 15:10:00,242.02,242.05,241.83,241.99,8055.0,204.2708,204.2962,204.1105,204.2455,8055.0
2019-12-18 15:15:00,242.0,242.1,241.97,242.07,5838.0,204.254,204.3384,204.2286,204.313,5838.0
2019-12-18 15:20:00,242.06,242.29,242.02,242.29,21887.0,204.3046,204.4987,204.2708,204.4987,21887.0
2019-12-18 15:25:00,242.29,242.32,242.06,242.08,10668.0,204.4987,204.524,204.3046,204.3215,10668.0
2019-12-18 15:30:00,242.06,242.14,241.97,242.09,10344.0,204.3046,204.3721,204.2286,204.3299,10344.0
2019-12-18 15:35:00,242.07,242.5,242.02,242.45,11448.0,204.313,204.676,204.2708,204.6338,11448.0
2019-12-18 15:40:00,242.42,242.51,242.31,242.39,32876.0,204.6084,204.6844,204.5156,204.5831,32876.0
2019-12-18 15:45:00,242.39,242.49,242.23,242.35,17309.0,204.5831,204.6675,204.4481,204.5494,17309.0
2019-12-18 15:50:00,242.34,242.61,241.96,242.11,56875.0,204.5409,204.7688,204.2202,204.3468,56875.0
2019-12-18 15:55:00,242.07,242.18,241.9,241.96,115889.0,204.313,204.4059,204.1696,204.2202,115889.0
2019-12-19 09:30:00,242.75,243.0,242.31,242.5,30252.0,204.887,205.098,204.5156,204.676,30252.0
2019-12-19 09:35:00,242.32,243.3,242.32,243.15,8652.0,204.524,205.3512,204.524,205.2246,8652.0
2019-12-19 09:40:00,243.03,243.03,242.24,242.44,8905.0,205.1233,205.1233,204.4565,204.6253,8905.0
2019-12-19 09:45:00,242.42,242.67,242.37,242.49,21371.0,204.6084,204.8195,204.5662,204.6675,21371.0
2019-12-19 09:50:00,242.65,242.67,241.59,241.69,10365.0,204.8026,204.8195,203.9079,203.9923,10365.0
2019-12-19 09:55:00,241.7,242.02,241.53,241.62,8599.0,204.0007,204.2708,203.8573,203.9332,8599.0
2019-12-19 10:00:00,241.57,241.57,241.13,241.22,13460.0,203.891,203.891,203.5197,203.5956,13460.0
2019-12-19 10:05:00,241.07,241.24,240.9,241.14,12163.0,203.469,203.6125,203.3255,203.5281,12163.0
2019-12-19 10:10:00,241.15,241.15,240.63,241.0,10098.0,203.5365,203.5365,203.0976,203.4099,10098.0
2019-12-19 10:15:00,241.09,241.44,241.09,241.23,8029.0,203.4859,203.7813,203.4859,203.6041,8029.0
2019-12-19 10:20:00,241.3,241.3,241.06,241.19,7304.0,203.6631,203.6631,203.4606,203.5703,7304.0
2019-12-19 10:25:00,241.2,241.66,241.18,241.63,11970.0,203.5787,203.967,203.5619,203.9417,11970.0
2019-12-19 10:30:00,241.58,241.64,241.23,241.34,8876.0,203.8995,203.9501,203.6041,203.6969,8876.0
2019-12-19 10:35:00,241.22,241.41,241.13,241.13,4043.0,203.5956,203.756,203.5197,203.5197,4043.0
2019-12-19 10:40:00,241.17,241.32,240.98,240.98,18889.0,203.5534,203.68,203.3931,203.3931,18889.0
2019-12-19 10:45:00,240.99,240.99,240.53,240.62,11169.0,203.4015,203.4015,203.0132,203.0892,11169.0
2019-12-19 10:50:00,240.63,240.73,240.39,240.48,11877.0,203.0976,203.182,202.8951,202.971,11877.0
2019-12-19 10:55:00,240.49,240.55,239.93,240.03,19374.0,202.9795,203.0301,202.5068,202.5912,19374.0
2019-12-19 11:00:00,240.03,240.34,240.03,240.21,15460.0,202.5912,202.8529,202.5912,202.7432,15460.0
2019-12-19 11:05:00,240.21,240.67,240.19,240.65,6639.0,202.7432,203.1314,202.7263,203.1145,6639.0
2019-12-19 11:10:00,240.65,240.68,240.26,240.26,27716.0,203.1145,203.1398,202.7854,202.7854,27716.0
2019-12-19 11:15:00,240.32,240.47,240.28,240.29,7708.0,202.836,202.9626,202.8022,202.8107,7708.0
2019-12-19 11:20:00,240.33,240.81,240.33,240.77,7438.0,202.8444,203.2496,202.8444,203.2158,7438.0
2019-12-19 11:25:00,240.79,241.1,240.74,241.07,6100.0,203.2327,203.4943,203.1905,203.469,6100.0
2019-12-19 11:30:00,241.03,241.15,240.94,241.05,6672.0,203.4353,203.5365,203.3593,203.4521,6672.0
2019-12-19 11:35:00,241.06,241.14,240.99,241.06,9356.0,203.4606,203.5281,203.4015,203.4606,9356.0
2019-12-19 11:40:00,241.06,241.06,240.67,240.89,22664.0,203.4606,203.4606,203.1314,203.3171,22664.0
2019-12-19 11:45:00,240.92,240.94,240.58,240.67,11908.0,203.3424,203.3593,203.0554,203.1314,11908.0
2019-12-19 11:50:00,240.73,241.13,240.73,241.04,9804.0,203.182,203.5197,203.182,203.4437,9804.0
2019-12-19 11:55:00,241.12,241.12,240.81,240.82,24164.0,203.5112,203.5112,203.2496,203.258,24164.0
2019-12-19 12:00:00,240.83,241.26,240.69,241.26,15065.0,203.2664,203.6294,203.1483,203.6294,15065.0
2019-12-19 12:05:00,241.28,241.28,240.99,241.02,17268.0,203.6463,203.6463,203.4015,203.4268,17268.0
2019-12-19 12:10:00,240.98,241.14,240.95,240.96,10909.0,203.3931,203.5281,203.3677,203.3762,10909.0
2019-12-19 12:15:00,240.95,241.0,240.9,240.95,7145.0,203.3677,203.4099,203.3255,203.3677,7145.0
2019-12-19 12:20:00,240.98,241.04,240.76,240.78,8282.0,203.3931,203.4437,203.2074,203.2242,8282.0
2019-12-19 12:25:00,240.75,240.89,240.75,240.86,6543.0,203.1989,203.3171,203.1989,203.2918,6543.0
2019-12-19 12:30:00,240.86,241.01,240.85,240.89,6620.0,203.2918,203.4184,203.2833,203.3171,6620.0
2019-12-19 12:35:00,240.92,241.0,240.87,240.98,5062.0,203.3424,203.4099,203.3002,203.3931,5062.0
2019-12-19 12:40:00,240.98,240.98,240.81,240.81,3266.0,203.3931,203.3931,203.2496,203.2496,3266.0
2019-12-19 12:45:00,240.85,240.95,240.61,240.93,9819.0,203.2833,203.3677,203.0808,203.3508,9819.0
2019-12-19 12:50:00,240.92,241.01,240.7,240.7,11440.0,203.3424,203.4184,203.1567,203.1567,11440.0
2019-12-19 12:55:00,240.72,240.82,240.57,240.82,10383.0,203.1736,203.258,203.047,203.258,10383.0
2019-12-19 13:00:00,240.85,240.86,240.63,240.7,9754.0,203.2833,203.2918,203.0976,203.1567,9754.0
2019-12-19 13:05:00,240.65,240.79,240.45,240.72,14510.0,203.1145,203.2327,202.9457,203.1736,14510.0
2019-12-19 13:10:00,240.69,240.74,240.51,240.51,22648.0,203.1483,203.1905,202.9964,202.9964,22648.0
2019-12-19 13:15:00,240.51,240.64,240.44,240.49,16973.0,202.9964,203.1061,202.9373,202.9795,16973.0
2019-12-19 13:20:00,240.5,240.68,240.44,240.57,15448.0,202.9879,203.1398,202.9373,203.047,15448.0
2019-12-19 13:25:00,240.55,240.68,240.49,240.51,17615.0,203.0301,203.1398,202.9795,202.9964,17615.0
2019-12-19 13:30:00,240.5,241.04,240.43,241.04,20579.0,202.9879,203.4437,202.9288,203.4437,20579.0
2019-12-19 13:35:00,241.04,241.3,241.02,241.29,10768.0,203.4437,203.6631,203.4268,203.6547,10768.0
2019-12-19 13:40:00,241.25,241.46,241.25,241.33,8186.0,203.6209,203.7982,203.6209,203.6885,8186.0
2019-12-19 13:45:00,241.32,241.49,241.28,241.46,5395.0,203.68,203.8235,203.6463,203.7982,5395.0
2019-12-19 13:50:00,241.42,241.43,241.32,241.39,4680.0,203.7644,203.7729,203.68,203.7391,4680.0
2019-12-19 13:55:00,241.39,241.41,241.24,241.38,6610.0,203.7391,203.756,203.6125,203.7307,6610.0
2019-12-19 14:00:00,241.38,241.39,241.26,241.29,4671.0,203.7307,203.7391,203.6294,203.6547,4671.0
2019-12-19 14:05:00,241.3,241.72,241.29,241.61,6368.0,203.6631,204.0176,203.6547,203.9248,6368.0
2019-12-19 14:10:00,241.6,241.76,241.54,241.71,9237.0,203.9163,204.0514,203.8657,204.0092,9237.0
2019-12-19 14:15:00,241.67,241.69,241.55,241.59,5351.0,203.9754,203.9923,203.8741,203.9079,5351.0
2019-12-19 14:20:00,241.61,241.76,241.57,241.75,4723.0,203.9248,204.0514,203.891,204.0429,4723.0
2019-12-19 14:25:00,241.73,241.82,241.69,241.8,4383.0,204.0261,204.102,203.9923,204.0852,4383.0
2019-12-19 14:30:00,241.74,241.87,241.74,241.82,4430.0,204.0345,204.1442,204.0345,204.102,4430.0
2019-12-19 14:35:00,241.87,241.9,241.78,241.79,5236.0,204.1442,204.1696,204.0683,204.0767,5236.0
2019-12-19 14:40:00,241.76,241.76,241.65,241.69,5671.0,204.0514,204.0514,203.9585,203.9923,5671.0
2019-12-19 14:45:00,241.68,241.86,241.68,241.84,5687.0,203.9839,204.1358,203.9839,204.1189,5687.0
2019-12-19 14:50:00,241.88,241.99,241.76,241.8,5950.0,204.1527,204.2455,204.0514,204.0852,5950.0
2019-12-19 14:55:00,241.79,241.83,241.68,241.68,5301.0,204.0767,204.1105,203.9839,203.9839,5301.0
2019-12-19 15:00:00,241.68,241.84,241.65,241.8,4112.0,203.9839,204.1189,203.9585,204.0852,4112.0
2019-12-19 15:05:00,241.83,242.12,241.83,242.0,9485.0,204.1105,204.3552,204.1105,204.254,9485.0
2019-12-19 15:10:00,242.0,242.04,241.91,241.95,12062.0,204.254,204.2877,204.178,204.2118,12062.0
2019-12-19 15:15:00,241.95,241.99,241.86,241.99,5184.0,204.2118,204.2455,204.1358,204.2455,5184.0
2019-12-19 15:20:00,241.99,242.04,241.88,241.88,5743.0,204.2455,204.2877,204.1527,204.1527,5743.0
2019-12-19 15:25:00,241.9,241.9,241.6,241.64,13103.0,204.1696,204.1696,203.9163,203.9501,13103.0
2019-12-19 15:30:00,241.62,241.89,241.56,241.89,13344.0,203.9332,204.1611,203.8826,204.1611,13344.0
2019-12-19 15:35:00,241.92,241.94,241.69,241.77,8105.0,204.1864,204.2033,203.9923,204.0598,8105.0
2019-12-19 15:40:00,241.79,241.97,241.79,241.96,9388.0,204.0767,204.2286,204.0767,204.2202,9388.0
2019-12-19 15:45:00,241.95,241.96,241.75,241.79,11752.0,204.2118,204.2202,204.0429,204.0767,11752.0
2019-12-19 15:50:00,241.76,241.78,241.55,241.65,33348.0,204.0514,204.0683,203.8741,203.9585,33348.0
2019-12-19 15:55:00,241.7,241.97,241.57,241.87,61902.0,204.0007,204.2286,203.891,204.1442,61902.0
2019-12-20 09:30:00,244.56,244.57,241.75,242.87,932143.0,206.4147,206.4231,204.0429,204.9883,932143.0
2019-12-20 09:35:00,243.06,243.28,242.86,243.12,16375.0,205.1486,205.3343,204.9798,205.1993,16375.0
2019-12-20 09:40:00,242.96,243.05,241.91,241.91,18096.0,205.0642,205.1402,204.178,204.178,18096.0
2019-12-20 09:45:00,241.88,242.16,241.38,241.8,20127.0,204.1527,204.389,203.7307,204.0852,20127.0
2019-12-20 09:50:00,241.74,241.87,241.26,241.73,21169.0,204.0345,204.1442,203.6294,204.0261,21169.0
2019-12-20 09:55:00,241.81,242.43,241.81,242.39,20167.0,204.0936,204.6169,204.0936,204.5831,20167.0
2019-12-20 10:00:00,242.35,242.35,242.09,242.12,11607.0,204.5494,204.5494,204.3299,204.3552,11607.0
2019-12-20 10:05:00,242.14,242.19,241.94,241.94,19710.0,204.3721,204.4143,204.2033,204.2033,19710.0
2019-12-20 10:10:00,241.94,242.79,241.93,242.61,14079.0,204.2033,204.9207,204.1949,204.7688,14079.0
2019-12-20 10:15:00,242.67,242.8,242.45,242.76,18912.0,204.8195,204.9292,204.6338,204.8954,18912.0
2019-12-20 10:20:00,242.68,242.82,242.38,242.66,13961.0,204.8279,204.9461,204.5747,204.811,13961.0
2019-12-20 10:25:00,242.76,242.97,242.71,242.92,6183.0,204.8954,205.0727,204.8532,205.0305,6183.0
2019-12-20 10:30:00,242.79,243.18,242.79,243.04,19253.0,204.9207,205.2499,204.9207,205.1317,19253.0
2019-12-20 10:35:00,243.05,243.35,242.99,243.06,21427.0,205.1402,205.3934,205.0895,205.1486,21427.0
2019-12-20 10:40:00,243.13,243.21,242.89,242.96,14045.0,205.2077,205.2752,205.0051,205.0642,14045.0
2019-12-20 10:45:00,242.99,243.32,242.99,243.29,14465.0,205.0895,205.3681,205.0895,205.3427,14465.0
2019-12-20 10:50:00,243.27,243.46,243.26,243.42,5962.0,205.3259,205.4862,205.3174,205.4525,5962.0
2019-12-20 10:55:00,243.37,243.47,243.12,243.17,7186.0,205.4103,205.4947,205.1993,205.2415,7186.0
2019-12-20 11:00:00,243.16,243.18,243.0,243.14,7943.0,205.233,205.2499,205.098,205.2161,7943.0
2019-12-20 11:05:00,243.13,243.13,242.77,243.08,13657.0,205.2077,205.2077,204.9039,205.1655,13657.0
2019-12-20 11:10:00,243.1,243.22,242.98,243.06,6940.0,205.1824,205.2837,205.0811,205.1486,6940.0
2019-12-20 11:15:00,242.98,243.2,242.95,243.1,9015.0,205.0811,205.2668,205.0558,205.1824,9015.0
2019-12-20 11:20:00,243.13,243.14,243.03,243.03,6845.0,205.2077,205.2161,205.1233,205.1233,6845.0
2019-12-20 11:25:00,243.03,243.15,242.98,243.13,8099.0,205.1233,205.2246,205.0811,205.2077,8099.0
2019-12-20 11:30:00,243.15,243.24,242.91,243.08,14902.0,205.2246,205.3005,205.022,205.1655,14902.0
2019-12-20 11:35:00,243.06,243.19,242.95,243.03,23159.0,205.1486,205.2583,205.0558,205.1233,23159.0
2019-12-20 11:40:00,242.98,243.57,242.92,243.52,26876.0,205.0811,205.5791,205.0305,205.5369,26876.0
2019-12-20 11:45:00,243.47,243.54,243.29,243.31,13042.0,205.4947,205.5538,205.3427,205.3596,13042.0
2019-12-20 11:50:00,243.35,243.44,243.27,243.27,5828.0,205.3934,205.4694,205.3259,205.3259,5828.0
2019-12-20 11:55:00,243.26,243.3,243.09,243.18,11849.0,205.3174,205.3512,205.1739,205.2499,11849.0
2019-12-20 12:00:00,243.18,243.19,242.74,243.08,8890.0,205.2499,205.2583,204.8785,205.1655,8890.0
2019-12-20 12:05:00,243.13,243.13,242.84,242.96,5018.0,205.2077,205.2077,204.9629,205.0642,5018.0
2019-12-20 12:10:00,242.96,243.08,242.82,242.88,11487.0,205.0642,205.1655,204.9461,204.9967,11487.0
2019-12-20 12:15:00,242.84,242.95,242.65,242.67,7663.0,204.9629,205.0558,204.8026,204.8195,7663.0
2019-12-20 12:20:00,242.67,242.71,242.39,242.66,14810.0,204.8195,204.8532,204.5831,204.811,14810.0
2019-12-20 12:25:00,242.61,242.61,242.46,242.59,7197.0,204.7688,204.7688,204.6422,204.7519,7197.0
2019-12-20 12:30:00,242.59,242.59,241.91,241.94,21392.0,204.7519,204.7519,204.178,204.2033,21392.0
2019-12-20 12:35:00,241.86,241.9,241.16,241.16,32723.0,204.1358,204.1696,203.545,203.545,32723.0
2019-12-20 12:40:00,241.15,241.69,240.7,241.61,30820.0,203.5365,203.9923,203.1567,203.9248,30820.0
2019-12-20 12:45:00,241.58,242.18,241.38,241.54,19253.0,203.8995,204.4059,203.7307,203.8657,19253.0
2019-12-20 12:50:00,241.49,241.54,241.38,241.4,8916.0,203.8235,203.8657,203.7307,203.7475,8916.0
2019-12-20 12:55:00,241.39,241.65,241.35,241.42,7478.0,203.7391,203.9585,203.7053,203.7644,7478.0
2019-12-20 13:00:00,241.4,241.56,241.36,241.56,9604.0,203.7475,203.8826,203.7138,203.8826,9604.0
2019-12-20 13:05:00,241.46,241.81,241.46,241.81,8737.0,203.7982,204.0936,203.7982,204.0936,8737.0
2019-12-20 13:10:00,241.8,241.9,241.78,241.81,5998.0,204.0852,204.1696,204.0683,204.0936,5998.0
2019-12-20 13:15:00,241.86,242.23,241.85,242.23,4961.0,204.1358,204.4481,204.1274,204.4481,4961.0
2019-12-20 13:20:00,242.18,242.35,242.11,242.25,7989.0,204.4059,204.5494,204.3468,204.465,7989.0
2019-12-20 13:25:00,242.21,242.33,242.12,242.14,6972.0,204.4312,204.5325,204.3552,204.3721,6972.0
2019-12-20 13:30:00,242.14,242.15,241.88,241.88,8045.0,204.3721,204.3806,204.1527,204.1527,8045.0
2019-12-20 13:35:00,241.88,242.02,241.81,241.81,3727.0,204.1527,204.2708,204.0936,204.0936,3727.0
2019-12-20 13:40:00,241.82,242.02,241.81,241.96,3783.0,204.102,204.2708,204.0936,204.2202,3783.0
2019-12-20 13:45:00,241.99,242.18,241.84,242.0,5062.0,204.2455,204.4059,204.1189,204.254,5062.0
2019-12-20 13:50:00,242.02,242.1,241.97,242.1,3125.0,204.2708,204.3384,204.2286,204.3384,3125.0
2019-12-20 13:55:00,242.11,242.11,241.8,241.93,8262.0,204.3468,204.3468,204.0852,204.1949,8262.0
2019-12-20 14:00:00,241.96,241.99,241.71,241.75,13188.0,204.2202,204.2455,204.0092,204.0429,13188.0
2019-12-20 14:05:00,241.7,242.07,241.64,242.07,7095.0,204.0007,204.313,203.9501,204.313,7095.0
2019-12-20 14:10:00,242.1,242.1,241.87,242.02,4622.0,204.3384,204.3384,204.1442,204.2708,4622.0
2019-12-20 14:15:00,242.01,242.05,241.91,242.01,6875.0,204.2624,204.2962,204.178,204.2624,6875.0
2019-12-20 14:20:00,242.01,242.09,241.99,242.06,5923.0,204.2624,204.3299,204.2455,204.3046,5923.0
2019-12-20 14:25:00,242.06,242.23,242.03,242.08,6773.0,204.3046,204.4481,204.2793,204.3215,6773.0
2019-12-20 14:30:00,242.1,242.3,242.06,242.29,6230.0,204.3384,204.5072,204.3046,204.4987,6230.0
2019-12-20 14:35:00,242.26,242.48,242.18,242.48,4562.0,204.4734,204.6591,204.4059,204.6591,4562.0
2019-12-20 14:40:00,242.48,242.61,242.38,242.61,8124.0,204.6591,204.7688,204.5747,204.7688,8124.0
2019-12-20 14:45:00,242.61,242.82,242.58,242.67,7635.0,204.7688,204.9461,204.7435,204.8195,7635.0
2019-12-20 14:50:00,242.63,242.81,242.63,242.8,6643.0,204.7857,204.9376,204.7857,204.9292,6643.0
2019-12-20 14:55:00,242.79,242.79,242.66,242.75,4112.0,204.9207,204.9207,204.811,204.887,4112.0
2019-12-20 15:00:00,242.75,242.78,242.63,242.65,7385.0,204.887,204.9123,204.7857,204.8026,7385.0
2019-12-20 15:05:00,242.67,242.83,242.61,242.77,9367.0,204.8195,204.9545,204.7688,204.9039,9367.0
2019-12-20 15:10:00,242.82,242.91,242.78,242.85,9649.0,204.9461,205.022,204.9123,204.9714,9649.0
2019-12-20 15:15:00,242.81,242.94,242.61,242.91,12521.0,204.9376,205.0473,204.7688,205.022,12521.0
2019-12-20 15:20:00,242.92,243.3,242.91,243.23,14883.0,205.0305,205.3512,205.022,205.2921,14883.0
2019-12-20 15:25:00,243.24,243.49,243.16,243.4,20792.0,205.3005,205.5116,205.233,205.4356,20792.0
2019-12-20 15:30:00,243.44,243.49,243.27,243.38,22667.0,205.4694,205.5116,205.3259,205.4187,22667.0
2019-12-20 15:35:00,243.38,243.5,243.33,243.5,19401.0,205.4187,205.52,205.3765,205.52,19401.0
2019-12-20 15:40:00,243.51,243.74,243.4,243.68,11378.0,205.5284,205.7226,205.4356,205.6719,11378.0
2019-12-20 15:45:00,243.7,243.81,243.45,243.45,20198.0,205.6888,205.7816,205.4778,205.4778,20198.0
2019-12-20 15:50:00,243.11,243.29,242.39,242.66,108723.0,205.1908,205.3427,204.5831,204.811,108723.0
2019-12-20 15:55:00,242.69,243.28,242.58,243.06,151335.0,204.8363,205.3343,204.7435,205.1486,151335.0
2019-12-23 09:30:00,243.92,243.98,242.72,243.29,25691.0,205.8745,205.9251,204.8617,205.3427,25691.0
2019-12-23 09:35:00,243.11,243.65,242.98,243.65,10934.0,205.1908,205.6466,205.0811,205.6466,10934.0
2019-12-23 09:40:00,243.78,244.0,243.01,243.11,8690.0,205.7563,205.942,205.1064,205.1908,8690.0
2019-12-23 09:45:00,243.12,243.31,243.08,243.3,6023.0,205.1993,205.3596,205.1655,205.3512,6023.0
2019-12-23 09:50:00,243.29,243.73,243.11,243.59,6481.0,205.3427,205.7141,205.1908,205.596,6481.0
2019-12-23 09:55:00,243.64,243.83,243.12,243.12,8569.0,205.6382,205.7985,205.1993,205.1993,8569.0
2019-12-23 10:00:00,243.41,243.53,243.2,243.27,15321.0,205.444,205.5453,205.2668,205.3259,15321.0
2019-12-23 10:05:00,243.31,243.57,243.1,243.53,30041.0,205.3596,205.5791,205.1824,205.5453,30041.0
2019-12-23 10:10:00,243.56,243.64,243.27,243.28,5371.0,205.5706,205.6382,205.3259,205.3343,5371.0
2019-12-23 10:15:00,243.26,243.38,243.11,243.15,4802.0,205.3174,205.4187,205.1908,205.2246,4802.0
2019-12-23 10:20:00,243.15,243.31,242.87,242.9,10446.0,205.2246,205.3596,204.9883,205.0136,10446.0
2019-12-23 10:25:00,242.87,242.88,242.37,242.37,3649.0,204.9883,204.9967,204.5662,204.5662,3649.0
2019-12-23 10:30:00,242.32,242.62,242.26,242.62,8336.0,204.524,204.7773,204.4734,204.7773,8336.0
2019-12-23 10:35:00,242.63,242.64,242.28,242.39,8968.0,204.7857,204.7941,204.4903,204.5831,8968.0
2019-12-23 10:40:00,242.41,242.41,242.08,242.21,14455.0,204.6,204.6,204.3215,204.4312,14455.0
2019-12-23 10:45:00,242.14,242.14,241.92,241.98,17367.0,204.3721,204.3721,204.1864,204.2371,17367.0
2019-12-23 10:50:00,242.01,242.19,241.87,242.17,7433.0,204.2624,204.4143,204.1442,204.3974,7433.0
2019-12-23 10:55:00,242.18,242.44,242.16,242.33,6672.0,204.4059,204.6253,204.389,204.5325,6672.0
2019-12-23 11:00:00,242.23,242.41,242.22,242.35,7120.0,204.4481,204.6,204.4396,204.5494,7120.0
2019-12-23 11:05:00,242.36,242.4,242.14,242.18,5374.0,204.5578,204.5916,204.3721,204.4059,5374.0
2019-12-23 11:10:00,242.15,242.28,242.14,242.21,4308.0,204.3806,204.4903,204.3721,204.4312,4308.0
2019-12-23 11:15:00,242.21,242.24,242.06,242.08,6407.0,204.4312,204.4565,204.3046,204.3215,6407.0
2019-12-23 11:20:00,242.11,242.16,241.75,241.83,9513.0,204.3468,204.389,204.0429,204.1105,9513.0
2019-12-23 11:25:00,241.88,242.15,241.85,242.08,8026.0,204.1527,204.3806,204.1274,204.3215,8026.0
2019-12-23 11:30:00,242.09,242.21,242.0,242.11,3231.0,204.3299,204.4312,204.254,204.3468,3231.0
2019-12-23 11:35:00,242.1,242.2,241.99,242.05,7168.0,204.3384,204.4228,204.2455,204.2962,7168.0
2019-12-23 11:40:00,242.12,242.29,242.08,242.12,7000.0,204.3552,204.4987,204.3215,204.3552,7000.0
2019-12-23 11:45:00,242.07,242.19,242.06,242.06,5000.0,204.313,204.4143,204.3046,204.3046,5000.0
2019-12-23 11:50:00,242.06,242.12,241.96,242.02,14004.0,204.3046,204.3552,204.2202,204.2708,14004.0
2019-12-23 11:55:00,241.97,242.01,241.82,241.82,6957.0,204.2286,204.2624,204.102,204.102,6957.0
2019-12-23 12:00:00,241.73,242.07,241.68,242.04,16603.0,204.0261,204.313,203.9839,204.2877,16603.0
2019-12-23 12:05:00,242.03,242.11,241.98,241.98,7888.0,204.2793,204.3468,204.2371,204.2371,7888.0
2019-12-23 12:10:00,241.99,241.99,241.64,241.72,16083.0,204.2455,204.2455,203.9501,204.0176,16083.0
2019-12-23 12:15:00,241.73,241.75,241.59,241.73,23250.0,204.0261,204.0429,203.9079,204.0261,23250.0
2019-12-23 12:20:00,241.7,242.16,241.61,242.13,8813.0,204.0007,204.389,203.9248,204.3637,8813.0
2019-12-23 12:25:00,242.13,242.28,241.97,242.27,13830.0,204.3637,204.4903,204.2286,204.4818,13830.0
2019-12-23 12:30:00,242.3,242.63,242.3,242.59,13641.0,204.5072,204.7857,204.5072,204.7519,13641.0
2019-12-23 12:35:00,242.64,242.71,242.53,242.61,11699.0,204.7941,204.8532,204.7013,204.7688,11699.0
2019-12-23 12:40:00,242.65,242.81,242.54,242.81,5349.0,204.8026,204.9376,204.7097,204.9376,5349.0
2019-12-23 12:45:00,242.76,242.91,242.71,242.89,11357.0,204.8954,205.022,204.8532,205.0051,11357.0
2019-12-23 12:50:00,242.87,242.95,242.71,242.84,44248.0,204.9883,205.0558,204.8532,204.9629,44248.0
2019-12-23 12:55:00,242.81,242.81,242.51,242.63,17814.0,204.9376,204.9376,204.6844,204.7857,17814.0
2019-12-23 13:00:00,242.62,242.81,242.62,242.77,3149.0,204.7773,204.9376,204.7773,204.9039,3149.0
2019-12-23 13:05:00,242.81,242.86,242.59,242.59,7479.0,204.9376,204.9798,204.7519,204.7519,7479.0
2019-12-23 13:10:00,242.62,242.69,242.59,242.68,3241.0,204.7773,204.8363,204.7519,204.8279,3241.0
2019-12-23 13:15:00,242.67,242.71,242.6,242.62,6443.0,204.8195,204.8532,204.7604,204.7773,6443.0
2019-12-23 13:20:00,242.62,242.72,242.57,242.72,2627.0,204.7773,204.8617,204.735,204.8617,2627.0
2019-12-23 13:25:00,242.68,242.69,242.61,242.68,3113.0,204.8279,204.8363,204.7688,204.8279,3113.0
2019-12-23 13:30:00,242.7,242.7,242.4,242.5,6768.0,204.8448,204.8448,204.5916,204.676,6768.0
2019-12-23 13:35:00,242.46,242.57,242.38,242.45,7030.0,204.6422,204.735,204.5747,204.6338,7030.0
2019-12-23 13:40:00,242.49,242.71,242.48,242.63,5529.0,204.6675,204.8532,204.6591,204.7857,5529.0
2019-12-23 13:45:00,242.59,242.87,242.59,242.87,5931.0,204.7519,204.9883,204.7519,204.9883,5931.0
2019-12-23 13:50:00,242.87,243.0,242.79,242.95,5472.0,204.9883,205.098,204.9207,205.0558,5472.0
2019-12-23 13:55:00,242.97,243.04,242.93,243.02,6311.0,205.0727,205.1317,205.0389,205.1149,6311.0
2019-12-23 14:00:00,243.05,243.15,243.04,243.09,4691.0,205.1402,205.2246,205.1317,205.1739,4691.0
2019-12-23 14:05:00,243.15,243.17,243.02,243.17,5110.0,205.2246,205.2415,205.1149,205.2415,5110.0
2019-12-23 14:10:00,243.14,243.35,243.1,243.29,5395.0,205.2161,205.3934,205.1824,205.3427,5395.0
2019-12-23 14:15:00,243.28,243.29,243.19,243.19,4989.0,205.3343,205.3427,205.2583,205.2583,4989.0
2019-12-23 14:20:00,243.2,243.33,243.15,243.29,6494.0,205.2668,205.3765,205.2246,205.3427,6494.0
2019-12-23 14:25:00,243.32,243.39,243.22,243.38,8218.0,205.3681,205.4272,205.2837,205.4187,8218.0
2019-12-23 14:30:00,243.36,243.5,243.36,243.45,6296.0,205.4018,205.52,205.4018,205.4778,6296.0
2019-12-23 14:35:00,243.46,243.55,243.31,243.33,6921.0,205.4862,205.5622,205.3596,205.3765,6921.0
2019-12-23 14:40:00,243.33,243.42,243.16,243.23,10129.0,205.3765,205.4525,205.233,205.2921,10129.0
2019-12-23 14:45:00,243.22,243.25,243.1,243.18,5515.0,205.2837,205.309,205.1824,205.2499,5515.0
2019-12-23 14:50:00,243.17,243.22,243.04,243.15,5775.0,205.2415,205.2837,205.1317,205.2246,5775.0
2019-12-23 14:55:00,243.13,243.15,243.05,243.05,6061.0,205.2077,205.2246,205.1402,205.1402,6061.0
2019-12-23 15:00:00,243.03,243.1,242.93,242.96,5100.0,205.1233,205.1824,205.0389,205.0642,5100.0
2019-12-23 15:05:00,242.96,243.21,242.95,243.14,4882.0,205.0642,205.2752,205.0558,205.2161,4882.0
2019-12-23 15:10:00,243.14,243.14,242.73,242.78,7639.0,205.2161,205.2161,204.8701,204.9123,7639.0
2019-12-23 15:15:00,242.8,243.11,242.8,243.03,12471.0,204.9292,205.1908,204.9292,205.1233,12471.0
2019-12-23 15:20:00,243.03,243.08,242.89,242.93,6677.0,205.1233,205.1655,205.0051,205.0389,6677.0
2019-12-23 15:25:00,242.94,243.16,242.93,243.13,6898.0,205.0473,205.233,205.0389,205.2077,6898.0
2019-12-23 15:30:00,243.16,243.3,243.1,243.23,21791.0,205.233,205.3512,205.1824,205.2921,21791.0
2019-12-23 15:35:00,243.22,243.36,243.15,243.27,19533.0,205.2837,205.4018,205.2246,205.3259,19533.0
2019-12-23 15:40:00,243.24,243.25,243.08,243.08,12843.0,205.3005,205.309,205.1655,205.1655,12843.0
2019-12-23 15:45:00,243.1,243.2,243.06,243.06,9922.0,205.1824,205.2668,205.1486,205.1486,9922.0
2019-12-23 15:50:00,243.09,243.23,242.94,242.98,20378.0,205.1739,205.2921,205.0473,205.0811,20378.0
2019-12-23 15:55:00,243.0,243.14,242.92,243.05,47305.0,205.098,205.2161,205.0305,205.1402,47305.0
2019-12-24 09:30:00,242.82,243.1,242.27,242.27,21907.0,204.9461,205.1824,204.4818,204.4818,21907.0
2019-12-24 09:35:00,242.08,242.78,241.94,242.18,7830.0,204.3215,204.9123,204.2033,204.4059,7830.0
2019-12-24 09:40:00,242.22,242.72,242.15,242.34,9685.0,204.4396,204.8617,204.3806,204.5409,9685.0
2019-12-24 09:45:00,242.35,242.89,242.3,242.71,26178.0,204.5494,205.0051,204.5072,204.8532,26178.0
2019-12-24 09:50:00,242.77,242.8,242.35,242.35,22528.0,204.9039,204.9292,204.5494,204.5494,22528.0
2019-12-24 09:55:00,242.3,242.54,242.22,242.22,10311.0,204.5072,204.7097,204.4396,204.4396,10311.0
2019-12-24 10:00:00,242.28,242.44,242.28,242.43,2636.0,204.4903,204.6253,204.4903,204.6169,2636.0
2019-12-24 10:05:00,242.43,242.74,242.39,242.58,10079.0,204.6169,204.8785,204.5831,204.7435,10079.0
2019-12-24 10:10:00,242.6,242.6,242.21,242.3,12482.0,204.7604,204.7604,204.4312,204.5072,12482.0
2019-12-24 10:15:00,242.29,242.34,242.02,242.02,12091.0,204.4987,204.5409,204.2708,204.2708,12091.0
2019-12-24 10:20:00,242.06,242.23,242.06,242.17,7716.0,204.3046,204.4481,204.3046,204.3974,7716.0
2019-12-24 10:25:00,242.17,242.26,241.97,242.0,15914.0,204.3974,204.4734,204.2286,204.254,15914.0
2019-12-24 10:30:00,241.99,242.25,241.87,241.87,14739.0,204.2455,204.465,204.1442,204.1442,14739.0
2019-12-24 10:35:00,241.87,242.0,241.87,241.89,6384.0,204.1442,204.254,204.1442,204.1611,6384.0
2019-12-24 10:40:00,241.9,242.3,241.89,242.2,7751.0,204.1696,204.5072,204.1611,204.4228,7751.0
2019-12-24 10:45:00,242.15,242.43,242.05,242.35,5045.0,204.3806,204.6169,204.2962,204.5494,5045.0
2019-12-24 10:50:00,242.32,242.37,242.15,242.24,3891.0,204.524,204.5662,204.3806,204.4565,3891.0
2019-12-24 10:55:00,242.29,242.44,242.27,242.39,2500.0,204.4987,204.6253,204.4818,204.5831,2500.0
2019-12-24 11:00:00,242.35,242.39,242.28,242.39,4538.0,204.5494,204.5831,204.4903,204.5831,4538.0
2019-12-24 11:05:00,242.36,242.36,242.2,242.3,4026.0,204.5578,204.5578,204.4228,204.5072,4026.0
2019-12-24 11:10:00,242.3,242.3,242.12,242.24,4323.0,204.5072,204.5072,204.3552,204.4565,4323.0
2019-12-24 11:15:00,242.24,242.33,242.16,242.25,4012.0,204.4565,204.5325,204.389,204.465,4012.0
2019-12-24 11:20:00,242.21,242.31,242.11,242.16,4658.0,204.4312,204.5156,204.3468,204.389,4658.0
2019-12-24 11:25:00,242.19,242.19,242.05,242.05,5754.0,204.4143,204.4143,204.2962,204.2962,5754.0
2019-12-24 11:30:00,242.06,242.13,242.03,242.03,5442.0,204.3046,204.3637,204.2793,204.2793,5442.0
2019-12-24 11:35:00,242.03,242.08,241.94,242.01,6110.0,204.2793,204.3215,204.2033,204.2624,6110.0
2019-12-24 11:40:00,242.01,242.23,241.95,242.13,3865.0,204.2624,204.4481,204.2118,204.3637,3865.0
2019-12-24 11:45:00,242.11,242.18,242.07,242.13,2900.0,204.3468,204.4059,204.313,204.3637,2900.0
2019-12-24 11:50:00,242.1,242.19,242.07,242.19,3200.0,204.3384,204.4143,204.313,204.4143,3200.0
2019-12-24 11:55:00,242.19,242.2,241.95,241.98,6061.0,204.4143,204.4228,204.2118,204.2371,6061.0
2019-12-24 12:00:00,241.99,242.03,241.97,241.99,11062.0,204.2455,204.2793,204.2286,204.2455,11062.0
2019-12-24 12:05:00,241.99,242.01,241.94,241.95,6569.0,204.2455,204.2624,204.2033,204.2118,6569.0
2019-12-24 12:10:00,241.95,242.24,241.95,242.1,8788.0,204.2118,204.4565,204.2118,204.3384,8788.0
2019-12-24 12:15:00,242.08,242.08,241.95,242.03,5231.0,204.3215,204.3215,204.2118,204.2793,5231.0
2019-12-24 12:20:00,242.06,242.07,241.97,242.02,5606.0,204.3046,204.313,204.2286,204.2708,5606.0
2019-12-24 12:25:00,242.05,242.05,241.96,242.02,8285.0,204.2962,204.2962,204.2202,204.2708,8285.0
2019-12-24 12:30:00,242.02,242.06,241.98,241.99,7993.0,204.2708,204.3046,204.2371,204.2455,7993.0
2019-12-24 12:35:00,242.01,242.11,241.99,242.07,8007.0,204.2624,204.3468,204.2455,204.313,8007.0
2019-12-24 12:40:00,242.09,242.11,241.78,241.85,13389.0,204.3299,204.3468,204.0683,204.1274,13389.0
2019-12-24 12:45:00,241.87,242.05,241.83,241.83,12101.0,204.1442,204.2962,204.1105,204.1105,12101.0
2019-12-24 12:50:00,241.85,241.89,241.72,241.8,11980.0,204.1274,204.1611,204.0176,204.0852,11980.0
2019-12-24 12:55:00,241.78,242.4,241.78,242.37,16911.0,204.0683,204.5916,204.0683,204.5662,16911.0
2019-12-26 09:30:00,242.72,242.8,242.34,242.66,13941.0,204.8617,204.9292,204.5409,204.811,13941.0
2019-12-26 09:35:00,242.44,243.03,242.4,242.87,6982.0,204.6253,205.1233,204.5916,204.9883,6982.0
2019-12-26 09:40:00,242.96,243.12,242.87,243.12,18070.0,205.0642,205.1993,204.9883,205.1993,18070.0
2019-12-26 09:45:00,243.15,243.27,242.88,242.97,6765.0,205.2246,205.3259,204.9967,205.0727,6765.0
2019-12-26 09:50:00,243.01,243.33,242.87,243.32,11472.0,205.1064,205.3765,204.9883,205.3681,11472.0
2019-12-26 09:55:00,243.26,243.64,242.83,243.51,49694.0,205.3174,205.6382,204.9545,205.5284,49694.0
2019-12-26 10:00:00,243.37,243.41,242.84,242.92,5748.0,205.4103,205.444,204.9629,205.0305,5748.0
2019-12-26 10:05:00,242.9,242.9,242.59,242.68,11271.0,205.0136,205.0136,204.7519,204.8279,11271.0
2019-12-26 10:10:00,242.58,243.03,242.58,242.96,14320.0,204.7435,205.1233,204.7435,205.0642,14320.0
2019-12-26 10:15:00,242.99,243.12,242.93,243.03,3882.0,205.0895,205.1993,205.0389,205.1233,3882.0
2019-12-26 10:20:00,243.11,243.11,242.87,242.9,4570.0,205.1908,205.1908,204.9883,205.0136,4570.0
2019-12-26 10:25:00,242.88,243.03,242.75,242.92,5543.0,204.9967,205.1233,204.887,205.0305,5543.0
2019-12-26 10:30:00,242.95,242.95,242.85,242.94,2100.0,205.0558,205.0558,204.9714,205.0473,2100.0
2019-12-26 10:35:00,242.92,242.97,242.75,242.8,4602.0,205.0305,205.0727,204.887,204.9292,4602.0
2019-12-26 10:40:00,242.78,242.85,242.7,242.81,5537.0,204.9123,204.9714,204.8448,204.9376,5537.0
2019-12-26 10:45:00,242.79,242.79,242.59,242.79,3387.0,204.9207,204.9207,204.7519,204.9207,3387.0
2019-12-26 10:50:00,242.77,243.37,242.76,243.34,16743.0,204.9039,205.4103,204.8954,205.3849,16743.0
2019-12-26 10:55:00,243.33,243.33,242.94,243.01,3348.0,205.3765,205.3765,205.0473,205.1064,3348.0
2019-12-26 11:00:00,243.02,243.03,242.83,242.85,5375.0,205.1149,205.1233,204.9545,204.9714,5375.0
2019-12-26 11:05:00,242.9,243.5,242.86,243.5,16706.0,205.0136,205.52,204.9798,205.52,16706.0
2019-12-26 11:10:00,243.5,243.62,243.15,243.16,6751.0,205.52,205.6213,205.2246,205.233,6751.0
2019-12-26 11:15:00,243.1,243.21,242.95,243.09,6000.0,205.1824,205.2752,205.0558,205.1739,6000.0
2019-12-26 11:20:00,243.12,243.12,242.92,242.92,2952.0,205.1993,205.1993,205.0305,205.0305,2952.0
2019-12-26 11:25:00,242.96,243.14,242.94,242.98,7289.0,205.0642,205.2161,205.0473,205.0811,7289.0
2019-12-26 11:30:00,242.97,243.11,242.9,242.99,15622.0,205.0727,205.1908,205.0136,205.0895,15622.0
2019-12-26 11:35:00,242.97,243.02,242.94,242.95,6679.0,205.0727,205.1149,205.0473,205.0558,6679.0
2019-12-26 11:40:00,242.95,242.96,242.77,242.79,3300.0,205.0558,205.0642,204.9039,204.9207,3300.0
2019-12-26 11:45:00,242.81,242.93,242.76,242.91,8292.0,204.9376,205.0389,204.8954,205.022,8292.0
2019-12-26 11:50:00,242.88,243.01,242.88,242.97,3102.0,204.9967,205.1064,204.9967,205.0727,3102.0
2019-12-26 11:55:00,243.0,243.02,242.76,242.84,5758.0,205.098,205.1149,204.8954,204.9629,5758.0
2019-12-26 12:00:00,242.86,242.93,242.85,242.86,5404.0,204.9798,205.0389,204.9714,204.9798,5404.0
2019-12-26 12:05:00,242.85,242.99,242.83,242.92,4700.0,204.9714,205.0895,204.9545,205.0305,4700.0
2019-12-26 12:10:00,242.89,242.98,242.81,242.83,7016.0,205.0051,205.0811,204.9376,204.9545,7016.0
2019-12-26 12:15:00,242.82,242.95,242.8,242.95,6171.0,204.9461,205.0558,204.9292,205.0558,6171.0
2019-12-26 12:20:00,242.97,243.06,242.88,242.89,5935.0,205.0727,205.1486,204.9967,205.0051,5935.0
2019-12-26 12:25:00,242.89,242.9,242.79,242.82,4911.0,205.0051,205.0136,204.9207,204.9461,4911.0
2019-12-26 12:30:00,242.82,242.87,242.76,242.79,4302.0,204.9461,204.9883,204.8954,204.9207,4302.0
2019-12-26 12:35:00,242.79,242.79,242.61,242.65,6589.0,204.9207,204.9207,204.7688,204.8026,6589.0
2019-12-26 12:40:00,242.62,242.67,242.55,242.57,1549.0,204.7773,204.8195,204.7182,204.735,1549.0
2019-12-26 12:45:00,242.56,242.62,242.46,242.51,5921.0,204.7266,204.7773,204.6422,204.6844,5921.0
2019-12-26 12:50:00,242.54,242.55,242.48,242.48,3206.0,204.7097,204.7182,204.6591,204.6591,3206.0
2019-12-26 12:55:00,242.51,242.52,242.42,242.49,2300.0,204.6844,204.6928,204.6084,204.6675,2300.0
2019-12-26 13:00:00,242.5,242.64,242.5,242.61,4060.0,204.676,204.7941,204.676,204.7688,4060.0
2019-12-26 13:05:00,242.61,242.61,242.41,242.49,3653.0,204.7688,204.7688,204.6,204.6675,3653.0
2019-12-26 13:10:00,242.49,242.61,242.48,242.54,4303.0,204.6675,204.7688,204.6591,204.7097,4303.0
2019-12-26 13:15:00,242.55,242.62,242.53,242.62,4277.0,204.7182,204.7773,204.7013,204.7773,4277.0
2019-12-26 13:20:00,242.6,242.62,242.45,242.45,2918.0,204.7604,204.7773,204.6338,204.6338,2918.0
2019-12-26 13:25:00,242.44,242.48,242.22,242.23,3999.0,204.6253,204.6591,204.4396,204.4481,3999.0
2019-12-26 13:30:00,242.23,242.31,242.15,242.17,4244.0,204.4481,204.5156,204.3806,204.3974,4244.0
2019-12-26 13:35:00,242.16,242.21,242.15,242.15,2320.0,204.389,204.4312,204.3806,204.3806,2320.0
2019-12-26 13:40:00,242.15,242.16,242.07,242.13,5433.0,204.3806,204.389,204.313,204.3637,5433.0
2019-12-26 13:45:00,242.15,242.18,242.02,242.02,4715.0,204.3806,204.4059,204.2708,204.2708,4715.0
2019-12-26 13:50:00,242.07,242.11,242.03,242.11,5308.0,204.313,204.3468,204.2793,204.3468,5308.0
2019-12-26 13:55:00,242.11,242.14,242.05,242.1,2400.0,204.3468,204.3721,204.2962,204.3384,2400.0
2019-12-26 14:00:00,242.09,242.11,242.0,242.1,7322.0,204.3299,204.3468,204.254,204.3384,7322.0
2019-12-26 14:05:00,242.09,242.1,242.01,242.07,5957.0,204.3299,204.3384,204.2624,204.313,5957.0
2019-12-26 14:10:00,242.06,242.09,241.91,241.91,5101.0,204.3046,204.3299,204.178,204.178,5101.0
2019-12-26 14:15:00,241.97,241.97,241.8,241.81,4867.0,204.2286,204.2286,204.0852,204.0936,4867.0
2019-12-26 14:20:00,241.8,241.85,241.73,241.76,8495.0,204.0852,204.1274,204.0261,204.0514,8495.0
2019-12-26 14:25:00,241.76,241.8,241.67,241.79,6320.0,204.0514,204.0852,203.9754,204.0767,6320.0
2019-12-26 14:30:00,241.79,241.97,241.77,241.95,5177.0,204.0767,204.2286,204.0598,204.2118,5177.0
2019-12-26 14:35:00,241.94,241.97,241.86,241.89,6214.0,204.2033,204.2286,204.1358,204.1611,6214.0
2019-12-26 14:40:00,241.9,241.92,241.78,241.81,4650.0,204.1696,204.1864,204.0683,204.0936,4650.0
2019-12-26 14:45:00,241.81,241.85,241.76,241.82,5116.0,204.0936,204.1274,204.0514,204.102,5116.0
2019-12-26 14:50:00,241.8,241.91,241.8,241.86,5265.0,204.0852,204.178,204.0852,204.1358,5265.0
2019-12-26 14:55:00,241.87,241.91,241.78,241.79,4468.0,204.1442,204.178,204.0683,204.0767,4468.0
2019-12-26 15:00:00,241.79,241.92,241.76,241.85,4108.0,204.0767,204.1864,204.0514,204.1274,4108.0
2019-12-26 15:05:00,241.85,241.88,241.78,241.8,2768.0,204.1274,204.1527,204.0683,204.0852,2768.0
2019-12-26 15:10:00,241.77,241.8,241.71,241.76,2912.0,204.0598,204.0852,204.0092,204.0514,2912.0
2019-12-26 15:15:00,241.74,241.91,241.73,241.9,4691.0,204.0345,204.178,204.0261,204.1696,4691.0
2019-12-26 15:20:00,241.91,241.93,241.85,241.86,8069.0,204.178,204.1949,204.1274,204.1358,8069.0
2019-12-26 15:25:00,241.87,241.87,241.75,241.8,8470.0,204.1442,204.1442,204.0429,204.0852,8470.0
2019-12-26 15:30:00,241.81,241.81,241.52,241.52,10303.0,204.0936,204.0936,203.8488,203.8488,10303.0
2019-12-26 15:35:00,241.52,241.55,241.32,241.41,14036.0,203.8488,203.8741,203.68,203.756,14036.0
2019-12-26 15:40:00,241.4,241.72,241.38,241.72,7390.0,203.7475,204.0176,203.7307,204.0176,7390.0
2019-12-26 15:45:00,241.67,241.78,241.59,241.61,7201.0,203.9754,204.0683,203.9079,203.9248,7201.0
2019-12-26 15:50:00,241.61,241.75,241.51,241.69,22766.0,203.9248,204.0429,203.8404,203.9923,22766.0
2019-12-26 15:55:00,241.77,241.92,241.59,241.85,44141.0,204.0598,204.1864,203.9079,204.1274,44141.0
2019-12-27 09:30:00,242.23,242.99,241.55,241.73,27562.0,204.4481,205.0895,203.8741,204.0261,27562.0
2019-12-27 09:35:00,241.6,241.88,241.38,241.73,5910.0,203.9163,204.1527,203.7307,204.0261,5910.0
2019-12-27 09:40:00,241.68,242.21,241.59,242.17,6861.0,203.9839,204.4312,203.9079,204.3974,6861.0
2019-12-27 09:45:00,242.19,242.19,241.18,241.25,5036.0,204.4143,204.4143,203.5619,203.6209,5036.0
2019-12-27 09:50:00,241.35,241.41,240.7,240.79,11587.0,203.7053,203.756,203.1567,203.2327,11587.0
2019-12-27 09:55:00,240.83,240.97,240.26,240.43,23219.0,203.2664,203.3846,202.7854,202.9288,23219.0
2019-12-27 10:00:00,240.5,240.9,240.43,240.56,27776.0,202.9879,203.3255,202.9288,203.0386,27776.0
2019-12-27 10:05:00,240.52,240.8,240.48,240.68,13920.0,203.0048,203.2411,202.971,203.1398,13920.0
2019-12-27 10:10:00,240.7,240.91,240.66,240.66,8860.0,203.1567,203.334,203.123,203.123,8860.0
2019-12-27 10:15:00,240.69,240.93,240.58,240.77,6163.0,203.1483,203.3508,203.0554,203.2158,6163.0
2019-12-27 10:20:00,240.87,240.88,240.65,240.78,7162.0,203.3002,203.3086,203.1145,203.2242,7162.0
2019-12-27 10:25:00,240.78,240.78,240.47,240.47,6757.0,203.2242,203.2242,202.9626,202.9626,6757.0
2019-12-27 10:30:00,240.47,240.56,240.16,240.3,10599.0,202.9626,203.0386,202.701,202.8191,10599.0
2019-12-27 10:35:00,240.31,240.74,240.31,240.71,6246.0,202.8276,203.1905,202.8276,203.1652,6246.0
2019-12-27 10:40:00,240.74,240.91,240.61,240.69,6452.0,203.1905,203.334,203.0808,203.1483,6452.0
2019-12-27 10:45:00,240.67,240.8,240.63,240.69,5367.0,203.1314,203.2411,203.0976,203.1483,5367.0
2019-12-27 10:50:00,240.71,241.04,240.71,240.89,6519.0,203.1652,203.4437,203.1652,203.3171,6519.0
2019-12-27 10:55:00,240.92,241.17,240.88,241.08,2500.0,203.3424,203.5534,203.3086,203.4775,2500.0
2019-12-27 11:00:00,241.13,241.18,240.98,241.04,1834.0,203.5197,203.5619,203.3931,203.4437,1834.0
2019-12-27 11:05:00,240.98,241.08,240.89,240.97,7218.0,203.3931,203.4775,203.3171,203.3846,7218.0
2019-12-27 11:10:00,240.97,241.19,240.91,241.05,4381.0,203.3846,203.5703,203.334,203.4521,4381.0
2019-12-27 11:15:00,241.13,241.56,241.11,241.56,4842.0,203.5197,203.8826,203.5028,203.8826,4842.0
2019-12-27 11:20:00,241.48,241.72,241.43,241.67,6218.0,203.8151,204.0176,203.7729,203.9754,6218.0
2019-12-27 11:25:00,241.74,241.98,241.62,241.96,7236.0,204.0345,204.2371,203.9332,204.2202,7236.0
2019-12-27 11:30:00,241.96,242.04,241.94,242.0,8324.0,204.2202,204.2877,204.2033,204.254,8324.0
2019-12-27 11:35:00,241.99,241.99,241.66,241.83,8010.0,204.2455,204.2455,203.967,204.1105,8010.0
2019-12-27 11:40:00,241.86,241.91,241.69,241.69,4400.0,204.1358,204.178,203.9923,203.9923,4400.0
2019-12-27 11:45:00,241.7,241.82,241.7,241.72,4335.0,204.0007,204.102,204.0007,204.0176,4335.0
2019-12-27 11:50:00,241.73,241.77,241.63,241.65,8293.0,204.0261,204.0598,203.9417,203.9585,8293.0
2019-12-27 11:55:00,241.63,241.7,241.41,241.43,3814.0,203.9417,204.0007,203.756,203.7729,3814.0
2019-12-27 12:00:00,241.41,241.49,241.29,241.31,3350.0,203.756,203.8235,203.6547,203.6716,3350.0
2019-12-27 12:05:00,241.33,241.33,241.11,241.12,3800.0,203.6885,203.6885,203.5028,203.5112,3800.0
2019-12-27 12:10:00,241.15,241.26,241.15,241.18,2000.0,203.5365,203.6294,203.5365,203.5619,2000.0
2019-12-27 12:15:00,241.21,241.45,241.21,241.4,4670.0,203.5872,203.7897,203.5872,203.7475,4670.0
2019-12-27 12:20:00,241.42,241.42,241.13,241.16,5091.0,203.7644,203.7644,203.5197,203.545,5091.0
2019-12-27 12:25:00,241.2,241.22,241.11,241.15,2949.0,203.5787,203.5956,203.5028,203.5365,2949.0
2019-12-27 12:30:00,241.18,241.28,241.16,241.18,4904.0,203.5619,203.6463,203.545,203.5619,4904.0
2019-12-27 12:35:00,241.13,241.31,241.12,241.3,3139.0,203.5197,203.6716,203.5112,203.6631,3139.0
2019-12-27 12:40:00,241.32,241.36,241.24,241.29,3203.0,203.68,203.7138,203.6125,203.6547,3203.0
2019-12-27 12:45:00,241.31,241.45,241.31,241.45,3242.0,203.6716,203.7897,203.6716,203.7897,3242.0
2019-12-27 12:50:00,241.45,241.55,241.41,241.44,3408.0,203.7897,203.8741,203.756,203.7813,3408.0
2019-12-27 12:55:00,241.48,241.48,241.41,241.46,3204.0,203.8151,203.8151,203.756,203.7982,3204.0
2019-12-27 13:00:00,241.47,241.57,241.44,241.57,4783.0,203.8066,203.891,203.7813,203.891,4783.0
2019-12-27 13:05:00,241.59,241.71,241.58,241.67,4236.0,203.9079,204.0092,203.8995,203.9754,4236.0
2019-12-27 13:10:00,241.6,241.62,241.45,241.51,4650.0,203.9163,203.9332,203.7897,203.8404,4650.0
2019-12-27 13:15:00,241.51,241.64,241.48,241.52,3223.0,203.8404,203.9501,203.8151,203.8488,3223.0
2019-12-27 13:20:00,241.52,241.64,241.51,241.64,3000.0,203.8488,203.9501,203.8404,203.9501,3000.0
2019-12-27 13:25:00,241.64,241.68,241.57,241.62,5860.0,203.9501,203.9839,203.891,203.9332,5860.0
2019-12-27 13:30:00,241.62,241.83,241.6,241.79,3850.0,203.9332,204.1105,203.9163,204.0767,3850.0
2019-12-27 13:35:00,241.77,241.85,241.72,241.79,3839.0,204.0598,204.1274,204.0176,204.0767,3839.0
2019-12-27 13:40:00,241.73,241.76,241.6,241.63,2450.0,204.0261,204.0514,203.9163,203.9417,2450.0
2019-12-27 13:45:00,241.64,241.7,241.43,241.45,4375.0,203.9501,204.0007,203.7729,203.7897,4375.0
2019-12-27 13:50:00,241.46,241.75,241.46,241.74,3600.0,203.7982,204.0429,203.7982,204.0345,3600.0
2019-12-27 13:55:00,241.71,241.82,241.71,241.77,3297.0,204.0092,204.102,204.0092,204.0598,3297.0
2019-12-27 14:00:00,241.79,241.87,241.79,241.79,4338.0,204.0767,204.1442,204.0767,204.0767,4338.0
2019-12-27 14:05:00,241.81,241.9,241.81,241.82,4855.0,204.0936,204.1696,204.0936,204.102,4855.0
2019-12-27 14:10:00,241.83,241.87,241.75,241.86,2750.0,204.1105,204.1442,204.0429,204.1358,2750.0
2019-12-27 14:15:00,241.84,241.85,241.63,241.66,6067.0,204.1189,204.1274,203.9417,203.967,6067.0
2019-12-27 14:20:00,241.66,241.68,241.62,241.67,8127.0,203.967,203.9839,203.9332,203.9754,8127.0
2019-12-27 14:25:00,241.69,241.79,241.54,241.54,12667.0,203.9923,204.0767,203.8657,203.8657,12667.0
2019-12-27 14:30:00,241.48,241.49,241.42,241.44,1657.0,203.8151,203.8235,203.7644,203.7813,1657.0
2019-12-27 14:35:00,241.42,241.65,241.41,241.59,4649.0,203.7644,203.9585,203.756,203.9079,4649.0
2019-12-27 14:40:00,241.61,241.66,241.58,241.66,2300.0,203.9248,203.967,203.8995,203.967,2300.0
2019-12-27 14:45:00,241.64,241.74,241.58,241.69,3642.0,203.9501,204.0345,203.8995,203.9923,3642.0
2019-12-27 14:50:00,241.69,241.77,241.68,241.72,3641.0,203.9923,204.0598,203.9839,204.0176,3641.0
2019-12-27 14:55:00,241.72,241.98,241.72,241.94,12400.0,204.0176,204.2371,204.0176,204.2033,12400.0
2019-12-27 15:00:00,241.95,242.04,241.84,241.85,9100.0,204.2118,204.2877,204.1189,204.1274,9100.0
2019-12-27 15:05:00,241.84,241.93,241.75,241.78,4435.0,204.1189,204.1949,204.0429,204.0683,4435.0
2019-12-27 15:10:00,241.76,241.86,241.73,241.81,3927.0,204.0514,204.1358,204.0261,204.0936,3927.0
2019-12-27 15:15:00,241.79,241.9,241.74,241.9,4549.0,204.0767,204.1696,204.0345,204.1696,4549.0
2019-12-27 15:20:00,241.91,241.97,241.84,241.87,7090.0,204.178,204.2286,204.1189,204.1442,7090.0
2019-12-27 15:25:00,241.87,241.93,241.84,241.92,5631.0,204.1442,204.1949,204.1189,204.1864,5631.0
2019-12-27 15:30:00,241.92,242.06,241.91,242.02,6491.0,204.1864,204.3046,204.178,204.2708,6491.0
2019-12-27 15:35:00,242.01,242.04,241.82,241.86,7712.0,204.2624,204.2877,204.102,204.1358,7712.0
2019-12-27 15:40:00,241.86,241.88,241.66,241.66,6273.0,204.1358,204.1527,203.967,203.967,6273.0
2019-12-27 15:45:00,241.71,241.71,241.39,241.47,8191.0,204.0092,204.0092,203.7391,203.8066,8191.0
2019-12-27 15:50:00,241.24,241.42,241.02,241.25,30586.0,203.6125,203.7644,203.4268,203.6209,30586.0
2019-12-27 15:55:00,241.25,241.54,241.19,241.53,33870.0,203.6209,203.8657,203.5703,203.8573,33870.0
2019-12-30 09:30:00,241.47,242.98,241.36,242.56,34655.0,203.8066,205.0811,203.7138,204.7266,34655.0
2019-12-30 09:35:00,242.67,242.67,241.68,242.06,11329.0,204.8195,204.8195,203.9839,204.3046,11329.0
2019-12-30 09:40:00,242.08,242.08,241.09,241.18,11474.0,204.3215,204.3215,203.4859,203.5619,11474.0
2019-12-30 09:45:00,241.09,241.79,241.03,241.74,21909.0,203.4859,204.0767,203.4353,204.0345,21909.0
2019-12-30 09:50:00,241.81,242.26,241.31,241.42,11737.0,204.0936,204.4734,203.6716,203.7644,11737.0
2019-12-30 09:55:00,241.55,242.03,241.22,241.82,15944.0,203.8741,204.2793,203.5956,204.102,15944.0
2019-12-30 10:00:00,241.85,242.3,241.73,242.29,11264.0,204.1274,204.5072,204.0261,204.4987,11264.0
2019-12-30 10:05:00,242.19,242.36,241.96,241.98,13117.0,204.4143,204.5578,204.2202,204.2371,13117.0
2019-12-30 10:10:00,242.04,242.04,241.22,241.22,11466.0,204.2877,204.2877,203.5956,203.5956,11466.0
2019-12-30 10:15:00,241.32,241.33,240.94,241.03,17169.0,203.68,203.6885,203.3593,203.4353,17169.0
2019-12-30 10:20:00,241.04,241.97,240.79,241.72,19498.0,203.4437,204.2286,203.2327,204.0176,19498.0
2019-12-30 10:25:00,241.57,241.67,241.15,241.42,16888.0,203.891,203.9754,203.5365,203.7644,16888.0
2019-12-30 10:30:00,241.38,241.47,241.04,241.19,7652.0,203.7307,203.8066,203.4437,203.5703,7652.0
2019-12-30 10:35:00,241.2,241.23,240.71,240.94,32306.0,203.5787,203.6041,203.1652,203.3593,32306.0
2019-12-30 10:40:00,240.88,241.29,240.74,241.15,13492.0,203.3086,203.6547,203.1905,203.5365,13492.0
2019-12-30 10:45:00,241.13,241.34,240.84,241.15,14933.0,203.5197,203.6969,203.2749,203.5365,14933.0
2019-12-30 10:50:00,241.02,241.06,240.85,241.03,4300.0,203.4268,203.4606,203.2833,203.4353,4300.0
2019-12-30 10:55:00,241.08,241.08,240.63,240.81,14264.0,203.4775,203.4775,203.0976,203.2496,14264.0
2019-12-30 11:00:00,240.87,240.92,240.56,240.61,10309.0,203.3002,203.3424,203.0386,203.0808,10309.0
2019-12-30 11:05:00,240.56,240.59,240.21,240.31,9963.0,203.0386,203.0639,202.7432,202.8276,9963.0
2019-12-30 11:10:00,240.34,240.58,240.34,240.48,4509.0,202.8529,203.0554,202.8529,202.971,4509.0
2019-12-30 11:15:00,240.47,240.59,240.42,240.5,12200.0,202.9626,203.0639,202.9204,202.9879,12200.0
2019-12-30 11:20:00,240.49,240.73,240.41,240.69,15576.0,202.9795,203.182,202.912,203.1483,15576.0
2019-12-30 11:25:00,240.74,240.95,240.65,240.68,7059.0,203.1905,203.3677,203.1145,203.1398,7059.0
2019-12-30 11:30:00,240.68,240.82,240.59,240.62,5853.0,203.1398,203.258,203.0639,203.0892,5853.0
2019-12-30 11:35:00,240.58,240.84,240.57,240.84,3419.0,203.0554,203.2749,203.047,203.2749,3419.0
2019-12-30 11:40:00,240.8,241.0,240.7,240.94,7983.0,203.2411,203.4099,203.1567,203.3593,7983.0
2019-12-30 11:45:00,240.92,241.3,240.92,241.17,6459.0,203.3424,203.6631,203.3424,203.5534,6459.0
2019-12-30 11:50:00,241.16,241.26,241.09,241.1,5160.0,203.545,203.6294,203.4859,203.4943,5160.0
2019-12-30 11:55:00,241.13,241.19,240.94,241.16,6589.0,203.5197,203.5703,203.3593,203.545,6589.0
2019-12-30 12:00:00,241.09,241.27,240.99,241.18,18496.0,203.4859,203.6378,203.4015,203.5619,18496.0
2019-12-30 12:05:00,241.18,241.41,241.17,241.29,6621.0,203.5619,203.756,203.5534,203.6547,6621.0
2019-12-30 12:10:00,241.31,241.45,241.3,241.37,8105.0,203.6716,203.7897,203.6631,203.7222,8105.0
2019-12-30 12:15:00,241.33,241.35,241.17,241.31,6970.0,203.6885,203.7053,203.5534,203.6716,6970.0
2019-12-30 12:20:00,241.28,241.32,241.01,241.07,3402.0,203.6463,203.68,203.4184,203.469,3402.0
2019-12-30 12:25:00,241.11,241.17,241.04,241.04,4387.0,203.5028,203.5534,203.4437,203.4437,4387.0
2019-12-30 12:30:00,241.0,241.04,240.94,240.94,3145.0,203.4099,203.4437,203.3593,203.3593,3145.0
2019-12-30 12:35:00,240.92,241.07,240.91,241.05,2633.0,203.3424,203.469,203.334,203.4521,2633.0
2019-12-30 12:40:00,241.05,241.05,240.92,240.97,4967.0,203.4521,203.4521,203.3424,203.3846,4967.0
2019-12-30 12:45:00,240.97,241.03,240.85,240.88,6700.0,203.3846,203.4353,203.2833,203.3086,6700.0
2019-12-30 12:50:00,240.87,240.99,240.83,240.9,3327.0,203.3002,203.4015,203.2664,203.3255,3327.0
2019-12-30 12:55:00,240.9,240.93,240.71,240.71,2634.0,203.3255,203.3508,203.1652,203.1652,2634.0
2019-12-30 13:00:00,240.67,240.74,240.51,240.51,5075.0,203.1314,203.1905,202.9964,202.9964,5075.0
2019-12-30 13:05:00,240.54,240.62,240.48,240.62,4684.0,203.0217,203.0892,202.971,203.0892,4684.0
2019-12-30 13:10:00,240.54,240.61,240.5,240.6,5160.0,203.0217,203.0808,202.9879,203.0723,5160.0
2019-12-30 13:15:00,240.64,240.66,240.45,240.49,9855.0,203.1061,203.123,202.9457,202.9795,9855.0
2019-12-30 13:20:00,240.53,240.54,240.31,240.33,7608.0,203.0132,203.0217,202.8276,202.8444,7608.0
2019-12-30 13:25:00,240.29,240.3,240.15,240.17,3361.0,202.8107,202.8191,202.6925,202.7094,3361.0
2019-12-30 13:30:00,240.16,240.24,240.15,240.23,2800.0,202.701,202.7685,202.6925,202.76,2800.0
2019-12-30 13:35:00,240.24,240.3,240.21,240.28,2550.0,202.7685,202.8191,202.7432,202.8022,2550.0
2019-12-30 13:40:00,240.23,240.27,240.1,240.16,5914.0,202.76,202.7938,202.6503,202.701,5914.0
2019-12-30 13:45:00,240.18,240.22,240.17,240.2,2853.0,202.7178,202.7516,202.7094,202.7347,2853.0
2019-12-30 13:50:00,240.17,240.38,239.99,239.99,9715.0,202.7094,202.8866,202.5575,202.5575,9715.0
2019-12-30 13:55:00,239.97,240.01,239.88,239.89,4491.0,202.5406,202.5743,202.4646,202.4731,4491.0
2019-12-30 14:00:00,239.88,239.89,239.56,239.6,6835.0,202.4646,202.4731,202.1945,202.2283,6835.0
2019-12-30 14:05:00,239.63,239.73,239.58,239.58,4863.0,202.2536,202.338,202.2114,202.2114,4863.0
2019-12-30 14:10:00,239.58,239.63,239.5,239.55,9573.0,202.2114,202.2536,202.1439,202.1861,9573.0
2019-12-30 14:15:00,239.56,239.57,239.46,239.56,6239.0,202.1945,202.203,202.1101,202.1945,6239.0
2019-12-30 14:20:00,239.55,239.59,239.4,239.44,7357.0,202.1861,202.2199,202.0595,202.0933,7357.0
2019-12-30 14:25:00,239.45,239.63,239.41,239.63,5069.0,202.1017,202.2536,202.0679,202.2536,5069.0
2019-12-30 14:30:00,239.66,239.66,239.56,239.57,9565.0,202.2789,202.2789,202.1945,202.203,9565.0
2019-12-30 14:35:00,239.56,239.61,239.48,239.58,7330.0,202.1945,202.2367,202.127,202.2114,7330.0
2019-12-30 14:40:00,239.6,239.84,239.54,239.84,6768.0,202.2283,202.4309,202.1777,202.4309,6768.0
2019-12-30 14:45:00,239.84,239.92,239.83,239.89,7372.0,202.4309,202.4984,202.4224,202.4731,7372.0
2019-12-30 14:50:00,239.91,240.0,239.91,239.95,7831.0,202.4899,202.5659,202.4899,202.5237,7831.0
2019-12-30 14:55:00,239.91,239.91,239.75,239.77,7383.0,202.4899,202.4899,202.3549,202.3718,7383.0
2019-12-30 15:00:00,239.77,239.9,239.73,239.9,4132.0,202.3718,202.4815,202.338,202.4815,4132.0
2019-12-30 15:05:00,239.89,240.09,239.84,239.98,7514.0,202.4731,202.6419,202.4309,202.549,7514.0
2019-12-30 15:10:00,239.98,239.98,239.9,239.93,3754.0,202.549,202.549,202.4815,202.5068,3754.0
2019-12-30 15:15:00,239.93,240.14,239.93,240.08,5815.0,202.5068,202.6841,202.5068,202.6334,5815.0
2019-12-30 15:20:00,240.1,240.1,239.95,240.02,13501.0,202.6503,202.6503,202.5237,202.5828,13501.0
2019-12-30 15:25:00,240.0,240.08,239.9,240.08,7120.0,202.5659,202.6334,202.4815,202.6334,7120.0
2019-12-30 15:30:00,240.1,240.12,239.84,239.95,10590.0,202.6503,202.6672,202.4309,202.5237,10590.0
2019-12-30 15:35:00,239.93,240.08,239.86,240.08,7472.0,202.5068,202.6334,202.4477,202.6334,7472.0
2019-12-30 15:40:00,240.09,240.18,240.0,240.13,12390.0,202.6419,202.7178,202.5659,202.6756,12390.0
2019-12-30 15:45:00,240.15,240.31,240.06,240.26,9509.0,202.6925,202.8276,202.6165,202.7854,9509.0
2019-12-30 15:50:00,240.25,240.33,240.03,240.16,29249.0,202.7769,202.8444,202.5912,202.701,29249.0
2019-12-30 15:55:00,240.13,240.46,240.05,240.28,60255.0,202.6756,202.9542,202.6081,202.8022,60255.0
2019-12-31 09:30:00,240.28,240.64,239.66,240.45,23584.0,202.8022,203.1061,202.2789,202.9457,23584.0
2019-12-31 09:35:00,240.5,240.73,240.42,240.42,2318.0,202.9879,203.182,202.9204,202.9204,2318.0
2019-12-31 09:40:00,240.47,240.47,240.02,240.13,3595.0,202.9626,202.9626,202.5828,202.6756,3595.0
2019-12-31 09:45:00,240.16,240.2,239.66,239.66,15764.0,202.701,202.7347,202.2789,202.2789,15764.0
2019-12-31 09:50:00,239.75,239.96,239.57,239.81,5968.0,202.3549,202.5321,202.203,202.4055,5968.0
2019-12-31 09:55:00,239.74,240.12,239.7,239.94,6058.0,202.3465,202.6672,202.3127,202.5153,6058.0
2019-12-31 10:00:00,239.92,240.23,239.83,239.84,8039.0,202.4984,202.76,202.4224,202.4309,8039.0
2019-12-31 10:05:00,239.75,239.78,239.49,239.59,18063.0,202.3549,202.3802,202.1355,202.2199,18063.0
2019-12-31 10:10:00,239.59,239.59,239.36,239.44,6142.0,202.2199,202.2199,202.0257,202.0933,6142.0
2019-12-31 10:15:00,239.41,239.78,239.35,239.69,11379.0,202.0679,202.3802,202.0173,202.3043,11379.0
2019-12-31 10:20:00,239.7,239.72,239.44,239.44,14569.0,202.3127,202.3296,202.0933,202.0933,14569.0
2019-12-31 10:25:00,239.43,239.67,239.4,239.53,17564.0,202.0848,202.2874,202.0595,202.1692,17564.0
2019-12-31 10:30:00,239.58,239.7,239.51,239.7,5726.0,202.2114,202.3127,202.1523,202.3127,5726.0
2019-12-31 10:35:00,239.75,239.9,239.73,239.87,8355.0,202.3549,202.4815,202.338,202.4562,8355.0
2019-12-31 10:40:00,239.88,239.93,239.5,239.55,2755.0,202.4646,202.5068,202.1439,202.1861,2755.0
2019-12-31 10:45:00,239.65,239.79,239.31,239.31,5672.0,202.2705,202.3887,201.9835,201.9835,5672.0
2019-12-31 10:50:00,239.34,239.41,239.23,239.38,9894.0,202.0089,202.0679,201.916,202.0426,9894.0
2019-12-31 10:55:00,239.48,239.62,239.35,239.35,5426.0,202.127,202.2452,202.0173,202.0173,5426.0
2019-12-31 11:00:00,239.43,239.58,239.39,239.39,4045.0,202.0848,202.2114,202.0511,202.0511,4045.0
2019-12-31 11:05:00,239.44,239.56,239.37,239.52,4590.0,202.0933,202.1945,202.0342,202.1608,4590.0
2019-12-31 11:10:00,239.54,239.57,239.35,239.44,3562.0,202.1777,202.203,202.0173,202.0933,3562.0
2019-12-31 11:15:00,239.51,239.56,239.41,239.49,5494.0,202.1523,202.1945,202.0679,202.1355,5494.0
2019-12-31 11:20:00,239.48,239.48,239.35,239.48,5989.0,202.127,202.127,202.0173,202.127,5989.0
2019-12-31 11:25:00,239.48,239.5,239.37,239.44,5188.0,202.127,202.1439,202.0342,202.0933,5188.0
2019-12-31 11:30:00,239.44,239.51,239.17,239.27,11208.0,202.0933,202.1523,201.8654,201.9498,11208.0
2019-12-31 11:35:00,239.34,239.34,239.11,239.19,5915.0,202.0089,202.0089,201.8147,201.8822,5915.0
2019-12-31 11:40:00,239.18,239.27,239.01,239.16,7150.0,201.8738,201.9498,201.7303,201.8569,7150.0
2019-12-31 11:45:00,239.2,239.61,239.2,239.45,7782.0,201.8907,202.2367,201.8907,202.1017,7782.0
2019-12-31 11:50:00,239.43,239.44,238.94,238.97,20293.0,202.0848,202.0933,201.6712,201.6966,20293.0
2019-12-31 11:55:00,238.98,239.02,238.5,238.91,22191.0,201.705,201.7388,201.2999,201.6459,22191.0
2019-12-31 12:00:00,238.95,239.11,238.65,239.11,14333.0,201.6797,201.8147,201.4265,201.8147,14333.0
2019-12-31 12:05:00,239.09,239.24,239.0,239.24,7464.0,201.7978,201.9244,201.7219,201.9244,7464.0
2019-12-31 12:10:00,239.26,239.35,239.22,239.31,8252.0,201.9413,202.0173,201.9076,201.9835,8252.0
2019-12-31 12:15:00,239.31,239.41,239.19,239.4,7638.0,201.9835,202.0679,201.8822,202.0595,7638.0
2019-12-31 12:20:00,239.36,239.61,239.35,239.52,8338.0,202.0257,202.2367,202.0173,202.1608,8338.0
2019-12-31 12:25:00,239.58,239.91,239.58,239.91,7666.0,202.2114,202.4899,202.2114,202.4899,7666.0
2019-12-31 12:30:00,239.86,240.03,239.76,240.03,8869.0,202.4477,202.5912,202.3633,202.5912,8869.0
2019-12-31 12:35:00,240.08,240.08,239.92,239.97,3888.0,202.6334,202.6334,202.4984,202.5406,3888.0
2019-12-31 12:40:00,239.92,239.99,239.84,239.87,3161.0,202.4984,202.5575,202.4309,202.4562,3161.0
2019-12-31 12:45:00,239.84,239.84,239.58,239.66,3563.0,202.4309,202.4309,202.2114,202.2789,3563.0
2019-12-31 12:50:00,239.63,239.64,239.49,239.64,7015.0,202.2536,202.2621,202.1355,202.2621,7015.0
2019-12-31 12:55:00,239.68,239.78,239.54,239.55,4712.0,202.2958,202.3802,202.1777,202.1861,4712.0
2019-12-31 13:00:00,239.63,239.67,239.51,239.58,4364.0,202.2536,202.2874,202.1523,202.2114,4364.0
2019-12-31 13:05:00,239.56,239.73,239.54,239.71,2300.0,202.1945,202.338,202.1777,202.3211,2300.0
2019-12-31 13:10:00,239.74,239.94,239.74,239.94,3742.0,202.3465,202.5153,202.3465,202.5153,3742.0
2019-12-31 13:15:00,239.97,239.99,239.77,239.81,6014.0,202.5406,202.5575,202.3718,202.4055,6014.0
2019-12-31 13:20:00,239.85,239.89,239.8,239.8,2409.0,202.4393,202.4731,202.3971,202.3971,2409.0
2019-12-31 13:25:00,239.84,239.9,239.83,239.88,3538.0,202.4309,202.4815,202.4224,202.4646,3538.0
2019-12-31 13:30:00,239.9,239.99,239.87,239.99,3417.0,202.4815,202.5575,202.4562,202.5575,3417.0
2019-12-31 13:35:00,240.01,240.03,239.93,239.98,2975.0,202.5743,202.5912,202.5068,202.549,2975.0
2019-12-31 13:40:00,240.03,240.09,240.0,240.01,2442.0,202.5912,202.6419,202.5659,202.5743,2442.0
2019-12-31 13:45:00,239.98,240.02,239.92,239.93,3135.0,202.549,202.5828,202.4984,202.5068,3135.0
2019-12-31 13:50:00,239.93,239.93,239.75,239.79,3028.0,202.5068,202.5068,202.3549,202.3887,3028.0
2019-12-31 13:55:00,239.8,239.92,239.77,239.92,6306.0,202.3971,202.4984,202.3718,202.4984,6306.0
2019-12-31 14:00:00,239.93,239.99,239.08,239.4,22807.0,202.5068,202.5575,201.7894,202.0595,22807.0
2019-12-31 14:05:00,239.45,239.95,239.44,239.67,11934.0,202.1017,202.5237,202.0933,202.2874,11934.0
2019-12-31 14:10:00,239.7,239.7,239.4,239.45,3272.0,202.3127,202.3127,202.0595,202.1017,3272.0
2019-12-31 14:15:00,239.46,239.55,239.35,239.51,8009.0,202.1101,202.1861,202.0173,202.1523,8009.0
2019-12-31 14:20:00,239.57,239.79,239.51,239.78,3140.0,202.203,202.3887,202.1523,202.3802,3140.0
2019-12-31 14:25:00,239.84,239.84,239.73,239.84,3250.0,202.4309,202.4309,202.338,202.4309,3250.0
2019-12-31 14:30:00,239.87,239.92,239.79,239.92,3802.0,202.4562,202.4984,202.3887,202.4984,3802.0
2019-12-31 14:35:00,239.89,240.02,239.83,240.02,6323.0,202.4731,202.5828,202.4224,202.5828,6323.0
2019-12-31 14:40:00,239.98,240.07,239.89,239.9,3805.0,202.549,202.625,202.4731,202.4815,3805.0
2019-12-31 14:45:00,239.85,239.89,239.69,239.73,4521.0,202.4393,202.4731,202.3043,202.338,4521.0
2019-12-31 14:50:00,239.69,239.81,239.67,239.75,4065.0,202.3043,202.4055,202.2874,202.3549,4065.0
2019-12-31 14:55:00,239.77,239.89,239.66,239.73,5568.0,202.3718,202.4731,202.2789,202.338,5568.0
2019-12-31 15:00:00,239.78,239.86,239.69,239.86,10487.0,202.3802,202.4477,202.3043,202.4477,10487.0
2019-12-31 15:05:00,239.87,239.88,239.73,239.79,4630.0,202.4562,202.4646,202.338,202.3887,4630.0
2019-12-31 15:10:00,239.76,239.92,239.75,239.83,3443.0,202.3633,202.4984,202.3549,202.4224,3443.0
2019-12-31 15:15:00,239.83,240.02,239.75,239.96,8844.0,202.4224,202.5828,202.3549,202.5321,8844.0
2019-12-31 15:20:00,239.99,240.18,239.95,240.18,4413.0,202.5575,202.7178,202.5237,202.7178,4413.0
2019-12-31 15:25:00,240.23,240.33,240.05,240.05,9408.0,202.76,202.8444,202.6081,202.6081,9408.0
2019-12-31 15:30:00,240.06,240.21,239.95,240.21,10659.0,202.6165,202.7432,202.5237,202.7432,10659.0
2019-12-31 15:35:00,240.22,240.32,240.13,240.32,7143.0,202.7516,202.836,202.6756,202.836,7143.0
2019-12-31 15:40:00,240.34,240.4,240.11,240.34,14087.0,202.8529,202.9035,202.6587,202.8529,14087.0
2019-12-31 15:45:00,240.32,240.45,240.26,240.34,11449.0,202.836,202.9457,202.7854,202.8529,11449.0
2019-12-31 15:50:00,240.36,241.3,240.34,241.2,101872.0,202.8698,203.6631,202.8529,203.5787,101872.0
2019-12-31 15:55:00,241.18,241.46,240.84,240.94,108485.0,203.5619,203.7982,203.2749,203.3593,108485.0
2020-01-02 09:30:00,242.82,243.19,241.58,241.75,42005.0,204.9461,205.2583,203.8995,204.0429,42005.0
2020-01-02 09:35:00,241.55,242.21,241.17,241.58,14266.0,203.8741,204.4312,203.5534,203.8995,14266.0
2020-01-02 09:40:00,241.58,241.74,240.23,240.47,13853.0,203.8995,204.0345,202.76,202.9626,13853.0
2020-01-02 09:45:00,240.43,240.49,239.94,240.32,12189.0,202.9288,202.9795,202.5153,202.836,12189.0
2020-01-02 09:50:00,240.22,240.61,240.07,240.47,12851.0,202.7516,203.0808,202.625,202.9626,12851.0
2020-01-02 09:55:00,240.41,240.84,240.18,240.42,10915.0,202.912,203.2749,202.7178,202.9204,10915.0
2020-01-02 10:00:00,240.45,240.75,239.82,239.91,14610.0,202.9457,203.1989,202.414,202.4899,14610.0
2020-01-02 10:05:00,239.91,240.39,239.78,240.25,12529.0,202.4899,202.8951,202.3802,202.7769,12529.0
2020-01-02 10:10:00,240.19,240.23,239.39,239.39,20703.0,202.7263,202.76,202.0511,202.0511,20703.0
2020-01-02 10:15:00,239.34,239.55,238.98,239.45,24511.0,202.0089,202.1861,201.705,202.1017,24511.0
2020-01-02 10:20:00,239.45,239.51,239.19,239.51,10944.0,202.1017,202.1523,201.8822,202.1523,10944.0
2020-01-02 10:25:00,239.49,240.27,239.47,239.99,7664.0,202.1355,202.7938,202.1186,202.5575,7664.0
2020-01-02 10:30:00,240.13,240.13,239.71,239.96,10384.0,202.6756,202.6756,202.3211,202.5321,10384.0
2020-01-02 10:35:00,239.96,240.0,239.38,239.45,12852.0,202.5321,202.5659,202.0426,202.1017,12852.0
2020-01-02 10:40:00,239.38,239.44,239.17,239.17,9016.0,202.0426,202.0933,201.8654,201.8654,9016.0
2020-01-02 10:45:00,239.21,239.52,239.2,239.31,14051.0,201.8991,202.1608,201.8907,201.9835,14051.0
2020-01-02 10:50:00,239.31,239.36,239.19,239.23,14259.0,201.9835,202.0257,201.8822,201.916,14259.0
2020-01-02 10:55:00,239.24,239.79,239.18,239.79,12366.0,201.9244,202.3887,201.8738,202.3887,12366.0
2020-01-02 11:00:00,239.82,239.91,239.54,239.8,9826.0,202.414,202.4899,202.1777,202.3971,9826.0
2020-01-02 11:05:00,239.91,240.22,239.85,240.16,8753.0,202.4899,202.7516,202.4393,202.701,8753.0
2020-01-02 11:10:00,240.11,240.29,240.05,240.08,4383.0,202.6587,202.8107,202.6081,202.6334,4383.0
2020-01-02 11:15:00,240.12,240.22,239.94,239.95,8712.0,202.6672,202.7516,202.5153,202.5237,8712.0
2020-01-02 11:20:00,239.89,240.45,239.89,240.34,13766.0,202.4731,202.9457,202.4731,202.8529,13766.0
2020-01-02 11:25:00,240.43,240.44,240.03,240.07,10014.0,202.9288,202.9373,202.5912,202.625,10014.0
2020-01-02 11:30:00,240.07,240.13,239.55,239.55,12205.0,202.625,202.6756,202.1861,202.1861,12205.0
2020-01-02 11:35:00,239.62,239.62,239.25,239.38,15538.0,202.2452,202.2452,201.9329,202.0426,15538.0
2020-01-02 11:40:00,239.43,239.46,239.15,239.23,9480.0,202.0848,202.1101,201.8485,201.916,9480.0
2020-01-02 11:45:00,239.28,239.41,239.19,239.33,10330.0,201.9582,202.0679,201.8822,202.0004,10330.0
2020-01-02 11:50:00,239.33,239.6,239.23,239.58,11480.0,202.0004,202.2283,201.916,202.2114,11480.0
2020-01-02 11:55:00,239.61,239.64,239.38,239.39,14505.0,202.2367,202.2621,202.0426,202.0511,14505.0
2020-01-02 12:00:00,239.42,239.53,239.32,239.49,11454.0,202.0764,202.1692,201.992,202.1355,11454.0
2020-01-02 12:05:00,239.53,239.67,239.5,239.53,6596.0,202.1692,202.2874,202.1439,202.1692,6596.0
2020-01-02 12:10:00,239.53,239.61,239.51,239.55,7699.0,202.1692,202.2367,202.1523,202.1861,7699.0
2020-01-02 12:15:00,239.51,239.73,239.42,239.73,8964.0,202.1523,202.338,202.0764,202.338,8964.0
2020-01-02 12:20:00,239.73,239.74,239.63,239.68,5800.0,202.338,202.3465,202.2536,202.2958,5800.0
2020-01-02 12:25:00,239.7,239.88,239.69,239.85,7666.0,202.3127,202.4646,202.3043,202.4393,7666.0
2020-01-02 12:30:00,239.88,239.92,239.74,239.74,4031.0,202.4646,202.4984,202.3465,202.3465,4031.0
2020-01-02 12:35:00,239.74,239.81,239.68,239.74,4491.0,202.3465,202.4055,202.2958,202.3465,4491.0
2020-01-02 12:40:00,239.8,239.96,239.71,239.71,13207.0,202.3971,202.5321,202.3211,202.3211,13207.0
2020-01-02 12:45:00,239.71,239.71,239.48,239.59,13260.0,202.3211,202.3211,202.127,202.2199,13260.0
2020-01-02 12:50:00,239.6,239.61,239.43,239.47,6573.0,202.2283,202.2367,202.0848,202.1186,6573.0
2020-01-02 12:55:00,239.49,239.61,239.43,239.5,9513.0,202.1355,202.2367,202.0848,202.1439,9513.0
2020-01-02 13:00:00,239.5,239.53,239.38,239.46,5024.0,202.1439,202.1692,202.0426,202.1101,5024.0
2020-01-02 13:05:00,239.48,239.53,239.37,239.42,10573.0,202.127,202.1692,202.0342,202.0764,10573.0
2020-01-02 13:10:00,239.44,239.44,238.99,239.12,23608.0,202.0933,202.0933,201.7134,201.8232,23608.0
2020-01-02 13:15:00,239.13,239.53,239.11,239.44,7769.0,201.8316,202.1692,201.8147,202.0933,7769.0
2020-01-02 13:20:00,239.45,239.55,239.34,239.38,9442.0,202.1017,202.1861,202.0089,202.0426,9442.0
2020-01-02 13:25:00,239.41,239.41,239.25,239.37,6945.0,202.0679,202.0679,201.9329,202.0342,6945.0
2020-01-02 13:30:00,239.35,239.55,239.29,239.35,7239.0,202.0173,202.1861,201.9666,202.0173,7239.0
2020-01-02 13:35:00,239.33,239.51,239.29,239.51,9389.0,202.0004,202.1523,201.9666,202.1523,9389.0
2020-01-02 13:40:00,239.49,239.54,239.31,239.48,7507.0,202.1355,202.1777,201.9835,202.127,7507.0
2020-01-02 13:45:00,239.49,239.63,239.48,239.56,7168.0,202.1355,202.2536,202.127,202.1945,7168.0
2020-01-02 13:50:00,239.6,239.6,239.46,239.52,7654.0,202.2283,202.2283,202.1101,202.1608,7654.0
2020-01-02 13:55:00,239.48,239.63,239.48,239.58,5997.0,202.127,202.2536,202.127,202.2114,5997.0
2020-01-02 14:00:00,239.51,239.64,239.5,239.6,7342.0,202.1523,202.2621,202.1439,202.2283,7342.0
2020-01-02 14:05:00,239.61,239.79,239.61,239.76,9746.0,202.2367,202.3887,202.2367,202.3633,9746.0
2020-01-02 14:10:00,239.76,239.9,239.71,239.85,6036.0,202.3633,202.4815,202.3211,202.4393,6036.0
2020-01-02 14:15:00,239.84,239.91,239.69,239.89,4956.0,202.4309,202.4899,202.3043,202.4731,4956.0
2020-01-02 14:20:00,239.84,239.93,239.71,239.83,9812.0,202.4309,202.5068,202.3211,202.4224,9812.0
2020-01-02 14:25:00,239.84,239.84,239.64,239.66,16640.0,202.4309,202.4309,202.2621,202.2789,16640.0
2020-01-02 14:30:00,239.58,239.62,239.51,239.53,8738.0,202.2114,202.2452,202.1523,202.1692,8738.0
2020-01-02 14:35:00,239.53,239.75,239.52,239.54,16977.0,202.1692,202.3549,202.1608,202.1777,16977.0
2020-01-02 14:40:00,239.56,239.66,239.53,239.62,9951.0,202.1945,202.2789,202.1692,202.2452,9951.0
2020-01-02 14:45:00,239.62,239.63,239.5,239.57,14219.0,202.2452,202.2536,202.1439,202.203,14219.0
2020-01-02 14:50:00,239.56,239.56,239.47,239.5,16574.0,202.1945,202.1945,202.1186,202.1439,16574.0
2020-01-02 14:55:00,239.48,239.51,239.33,239.36,17353.0,202.127,202.1523,202.0004,202.0257,17353.0
2020-01-02 15:00:00,239.37,239.41,239.28,239.38,11388.0,202.0342,202.0679,201.9582,202.0426,11388.0
2020-01-02 15:05:00,239.38,239.41,239.3,239.31,12938.0,202.0426,202.0679,201.9751,201.9835,12938.0
2020-01-02 15:10:00,239.34,239.4,239.32,239.32,14709.0,202.0089,202.0595,201.992,201.992,14709.0
2020-01-02 15:15:00,239.32,239.38,239.18,239.19,12006.0,201.992,202.0426,201.8738,201.8822,12006.0
2020-01-02 15:20:00,239.15,239.2,239.05,239.08,9413.0,201.8485,201.8907,201.7641,201.7894,9413.0
2020-01-02 15:25:00,239.12,239.22,239.09,239.14,9167.0,201.8232,201.9076,201.7978,201.84,9167.0
2020-01-02 15:30:00,239.11,239.26,239.11,239.15,16308.0,201.8147,201.9413,201.8147,201.8485,16308.0
2020-01-02 15:35:00,239.19,239.31,239.16,239.25,21296.0,201.8822,201.9835,201.8569,201.9329,21296.0
2020-01-02 15:40:00,239.3,239.36,239.28,239.32,28177.0,201.9751,202.0257,201.9582,201.992,28177.0
2020-01-02 15:45:00,239.32,239.54,239.3,239.43,23308.0,201.992,202.1777,201.9751,202.0848,23308.0
2020-01-02 15:50:00,239.45,240.1,239.43,240.1,80422.0,202.1017,202.6503,202.0848,202.6503,80422.0
2020-01-02 15:55:00,240.08,240.17,239.86,240.15,79488.0,202.6334,202.7094,202.4477,202.6925,79488.0
2020-01-03 09:30:00,237.68,238.37,236.24,238.23,71176.0,200.6078,201.1901,199.3924,201.072,71176.0
2020-01-03 09:35:00,237.99,238.46,237.4,238.22,17593.0,200.8694,201.2661,200.3714,201.0635,17593.0
2020-01-03 09:40:00,238.24,239.26,238.24,239.08,25179.0,201.0804,201.9413,201.0804,201.7894,25179.0
2020-01-03 09:45:00,238.99,239.05,238.53,238.72,7120.0,201.7134,201.7641,201.3252,201.4856,7120.0
2020-01-03 09:50:00,238.61,238.73,238.29,238.29,6148.0,201.3927,201.494,201.1226,201.1226,6148.0
2020-01-03 09:55:00,238.22,239.04,238.15,238.7,4757.0,201.0635,201.7556,201.0045,201.4687,4757.0
2020-01-03 10:00:00,238.57,238.84,238.38,238.38,10770.0,201.359,201.5868,201.1986,201.1986,10770.0
2020-01-03 10:05:00,238.3,238.78,238.22,238.67,11348.0,201.1311,201.5362,201.0635,201.4434,11348.0
2020-01-03 10:10:00,238.62,239.22,238.61,239.14,8318.0,201.4012,201.9076,201.3927,201.84,8318.0
2020-01-03 10:15:00,239.14,239.56,238.99,239.08,11397.0,201.84,202.1945,201.7134,201.7894,11397.0
2020-01-03 10:20:00,238.91,239.14,238.87,239.05,8195.0,201.6459,201.84,201.6122,201.7641,8195.0
2020-01-03 10:25:00,239.15,239.92,239.15,239.92,5674.0,201.8485,202.4984,201.8485,202.4984,5674.0
2020-01-03 10:30:00,239.95,240.1,239.69,239.96,10746.0,202.5237,202.6503,202.3043,202.5321,10746.0
2020-01-03 10:35:00,239.98,240.0,239.66,239.72,5409.0,202.549,202.5659,202.2789,202.3296,5409.0
2020-01-03 10:40:00,239.73,240.13,239.65,240.13,7077.0,202.338,202.6756,202.2705,202.6756,7077.0
2020-01-03 10:45:00,240.13,240.26,239.72,239.73,7222.0,202.6756,202.7854,202.3296,202.338,7222.0
2020-01-03 10:50:00,239.65,239.65,239.32,239.43,2979.0,202.2705,202.2705,201.992,202.0848,2979.0
2020-01-03 10:55:00,239.42,239.85,239.4,239.79,5060.0,202.0764,202.4393,202.0595,202.3887,5060.0
2020-01-03 11:00:00,239.74,239.74,239.43,239.44,5712.0,202.3465,202.3465,202.0848,202.0933,5712.0
2020-01-03 11:05:00,239.41,239.42,238.98,239.09,4958.0,202.0679,202.0764,201.705,201.7978,4958.0
2020-01-03 11:10:00,239.08,239.18,238.85,239.09,9982.0,201.7894,201.8738,201.5953,201.7978,9982.0
2020-01-03 11:15:00,239.14,239.34,239.07,239.28,3938.0,201.84,202.0089,201.781,201.9582,3938.0
2020-01-03 11:20:00,239.3,239.49,239.25,239.31,6286.0,201.9751,202.1355,201.9329,201.9835,6286.0
2020-01-03 11:25:00,239.33,239.44,239.27,239.31,8564.0,202.0004,202.0933,201.9498,201.9835,8564.0
2020-01-03 11:30:00,239.25,239.53,239.22,239.51,14059.0,201.9329,202.1692,201.9076,202.1523,14059.0
2020-01-03 11:35:00,239.46,239.56,239.42,239.51,4899.0,202.1101,202.1945,202.0764,202.1523,4899.0
2020-01-03 11:40:00,239.51,239.51,239.21,239.39,8350.0,202.1523,202.1523,201.8991,202.0511,8350.0
2020-01-03 11:45:00,239.44,239.47,239.28,239.28,8432.0,202.0933,202.1186,201.9582,201.9582,8432.0
2020-01-03 11:50:00,239.26,239.3,239.0,239.13,11144.0,201.9413,201.9751,201.7219,201.8316,11144.0
2020-01-03 11:55:00,239.09,239.09,238.83,239.01,8919.0,201.7978,201.7978,201.5784,201.7303,8919.0
2020-01-03 12:00:00,239.02,239.43,239.01,239.29,9134.0,201.7388,202.0848,201.7303,201.9666,9134.0
2020-01-03 12:05:00,239.35,239.38,239.04,239.13,11808.0,202.0173,202.0426,201.7556,201.8316,11808.0
2020-01-03 12:10:00,239.11,239.28,239.01,239.09,11200.0,201.8147,201.9582,201.7303,201.7978,11200.0
2020-01-03 12:15:00,239.04,239.47,239.04,239.33,10123.0,201.7556,202.1186,201.7556,202.0004,10123.0
2020-01-03 12:20:00,239.37,239.37,239.19,239.31,4103.0,202.0342,202.0342,201.8822,201.9835,4103.0
2020-01-03 12:25:00,239.31,239.4,239.2,239.34,11639.0,201.9835,202.0595,201.8907,202.0089,11639.0
2020-01-03 12:30:00,239.31,239.51,239.12,239.51,6073.0,201.9835,202.1523,201.8232,202.1523,6073.0
2020-01-03 12:35:00,239.46,239.46,239.37,239.4,5782.0,202.1101,202.1101,202.0342,202.0595,5782.0
2020-01-03 12:40:00,239.36,239.53,239.3,239.33,8282.0,202.0257,202.1692,201.9751,202.0004,8282.0
2020-01-03 12:45:00,239.26,239.59,239.11,239.49,17815.0,201.9413,202.2199,201.8147,202.1355,17815.0
2020-01-03 12:50:00,239.55,240.08,239.54,240.03,22172.0,202.1861,202.6334,202.1777,202.5912,22172.0
2020-01-03 12:55:00,240.05,240.16,239.93,240.15,7520.0,202.6081,202.701,202.5068,202.6925,7520.0
2020-01-03 13:00:00,240.14,240.23,240.0,240.16,5204.0,202.6841,202.76,202.5659,202.701,5204.0
2020-01-03 13:05:00,240.2,240.25,240.08,240.15,5775.0,202.7347,202.7769,202.6334,202.6925,5775.0
2020-01-03 13:10:00,240.19,240.24,239.87,239.93,7223.0,202.7263,202.7685,202.4562,202.5068,7223.0
2020-01-03 13:15:00,239.91,239.96,239.55,239.62,15445.0,202.4899,202.5321,202.1861,202.2452,15445.0
2020-01-03 13:20:00,239.61,239.8,239.6,239.67,5545.0,202.2367,202.3971,202.2283,202.2874,5545.0
2020-01-03 13:25:00,239.76,240.02,239.72,239.96,5467.0,202.3633,202.5828,202.3296,202.5321,5467.0
2020-01-03 13:30:00,239.93,239.94,239.65,239.69,5200.0,202.5068,202.5153,202.2705,202.3043,5200.0
2020-01-03 13:35:00,239.65,239.66,239.09,239.46,11053.0,202.2705,202.2789,201.7978,202.1101,11053.0
2020-01-03 13:40:00,239.6,239.64,239.39,239.51,5949.0,202.2283,202.2621,202.0511,202.1523,5949.0
2020-01-03 13:45:00,239.51,239.74,239.51,239.69,2875.0,202.1523,202.3465,202.1523,202.3043,2875.0
2020-01-03 13:50:00,239.7,239.73,239.48,239.57,21494.0,202.3127,202.338,202.127,202.203,21494.0
2020-01-03 13:55:00,239.56,239.64,239.45,239.55,14114.0,202.1945,202.2621,202.1017,202.1861,14114.0
2020-01-03 14:00:00,239.58,239.64,239.3,239.3,29414.0,202.2114,202.2621,201.9751,201.9751,29414.0
2020-01-03 14:05:00,239.33,239.33,239.08,239.11,10736.0,202.0004,202.0004,201.7894,201.8147,10736.0
2020-01-03 14:10:00,239.13,239.4,239.12,239.25,28698.0,201.8316,202.0595,201.8232,201.9329,28698.0
2020-01-03 14:15:00,239.23,239.44,239.17,239.23,31866.0,201.916,202.0933,201.8654,201.916,31866.0
2020-01-03 14:20:00,239.2,239.38,239.06,239.28,51524.0,201.8907,202.0426,201.7725,201.9582,51524.0
2020-01-03 14:25:00,239.28,239.38,239.2,239.29,17944.0,201.9582,202.0426,201.8907,201.9666,17944.0
2020-01-03 14:30:00,239.23,239.29,239.17,239.21,9958.0,201.916,201.9666,201.8654,201.8991,9958.0
2020-01-03 14:35:00,239.21,239.24,238.98,239.06,21402.0,201.8991,201.9244,201.705,201.7725,21402.0
2020-01-03 14:40:00,239.04,239.09,238.97,239.07,4500.0,201.7556,201.7978,201.6966,201.781,4500.0
2020-01-03 14:45:00,239.05,239.05,238.75,238.83,7748.0,201.7641,201.7641,201.5109,201.5784,7748.0
2020-01-03 14:50:00,238.82,238.99,238.82,238.99,5426.0,201.57,201.7134,201.57,201.7134,5426.0
2020-01-03 14:55:00,238.92,239.04,238.75,239.01,12241.0,201.6544,201.7556,201.5109,201.7303,12241.0
2020-01-03 15:00:00,238.98,239.17,238.79,239.08,7928.0,201.705,201.8654,201.5446,201.7894,7928.0
2020-01-03 15:05:00,239.11,239.13,238.98,239.04,7707.0,201.8147,201.8316,201.705,201.7556,7707.0
2020-01-03 15:10:00,239.04,239.04,238.89,238.95,11970.0,201.7556,201.7556,201.629,201.6797,11970.0
2020-01-03 15:15:00,238.88,239.08,238.86,238.91,38993.0,201.6206,201.7894,201.6037,201.6459,38993.0
2020-01-03 15:20:00,238.96,239.0,238.58,238.67,8532.0,201.6881,201.7219,201.3674,201.4434,8532.0
2020-01-03 15:25:00,238.69,238.8,238.64,238.75,4975.0,201.4602,201.5531,201.418,201.5109,4975.0
2020-01-03 15:30:00,238.7,238.75,238.47,238.72,11013.0,201.4687,201.5109,201.2745,201.4856,11013.0
2020-01-03 15:35:00,238.67,238.74,238.43,238.47,15830.0,201.4434,201.5024,201.2408,201.2745,15830.0
2020-01-03 15:40:00,238.47,238.68,238.29,238.64,15783.0,201.2745,201.4518,201.1226,201.418,15783.0
2020-01-03 15:45:00,238.68,238.8,238.57,238.8,10418.0,201.4518,201.5531,201.359,201.5531,10418.0
2020-01-03 15:50:00,238.75,239.2,238.51,238.73,21947.0,201.5109,201.8907,201.3083,201.494,21947.0
2020-01-03 15:55:00,238.86,238.98,238.46,238.46,96859.0,201.6037,201.705,201.2661,201.2661,96859.0
2020-01-06 09:30:00,237.4,238.15,236.96,237.09,34706.0,200.3714,201.0045,200.0001,200.1098,34706.0
2020-01-06 09:35:00,237.1,237.58,236.56,237.58,12931.0,200.1182,200.5234,199.6625,200.5234,12931.0
2020-01-06 09:40:00,237.63,238.36,237.63,237.71,15861.0,200.5656,201.1817,200.5656,200.6331,15861.0
2020-01-06 09:45:00,237.76,237.81,236.61,236.61,8133.0,200.6753,200.7175,199.7047,199.7047,8133.0
2020-01-06 09:50:00,236.73,237.24,236.73,237.11,12140.0,199.8059,200.2364,199.8059,200.1267,12140.0
2020-01-06 09:55:00,237.03,237.38,236.91,237.02,21708.0,200.0592,200.3546,199.9579,200.0507,21708.0
2020-01-06 10:00:00,237.12,237.67,237.12,237.23,26025.0,200.1351,200.5993,200.1351,200.228,26025.0
2020-01-06 10:05:00,237.09,237.26,236.81,237.18,11936.0,200.1098,200.2533,199.8735,200.1858,11936.0
2020-01-06 10:10:00,237.19,237.32,237.19,237.32,6245.0,200.1942,200.3039,200.1942,200.3039,6245.0
2020-01-06 10:15:00,237.4,237.5,237.22,237.33,6012.0,200.3714,200.4558,200.2195,200.3124,6012.0
2020-01-06 10:20:00,237.3,237.57,237.2,237.34,6139.0,200.287,200.5149,200.2026,200.3208,6139.0
2020-01-06 10:25:00,237.42,237.47,237.14,237.31,8029.0,200.3883,200.4305,200.152,200.2955,8029.0
2020-01-06 10:30:00,237.31,237.42,237.11,237.33,7096.0,200.2955,200.3883,200.1267,200.3124,7096.0
2020-01-06 10:35:00,237.35,237.65,237.35,237.61,7431.0,200.3292,200.5824,200.3292,200.5487,7431.0
2020-01-06 10:40:00,237.63,237.76,237.54,237.76,9148.0,200.5656,200.6753,200.4896,200.6753,9148.0
2020-01-06 10:45:00,237.85,237.98,237.79,237.79,5433.0,200.7513,200.861,200.7006,200.7006,5433.0
2020-01-06 10:50:00,237.69,237.75,237.55,237.63,7949.0,200.6162,200.6669,200.498,200.5656,7949.0
2020-01-06 10:55:00,237.72,237.74,237.39,237.46,8075.0,200.6415,200.6584,200.363,200.4221,8075.0
2020-01-06 11:00:00,237.48,237.6,237.38,237.59,10066.0,200.439,200.5402,200.3546,200.5318,10066.0
2020-01-06 11:05:00,237.62,238.12,237.62,238.03,6289.0,200.5571,200.9791,200.5571,200.9032,6289.0
2020-01-06 11:10:00,238.12,238.23,237.93,238.14,10257.0,200.9791,201.072,200.8188,200.996,10257.0
2020-01-06 11:15:00,238.14,238.32,238.02,238.28,13568.0,200.996,201.1479,200.8947,201.1142,13568.0
2020-01-06 11:20:00,238.24,238.72,238.2,238.64,14576.0,201.0804,201.4856,201.0467,201.418,14576.0
2020-01-06 11:25:00,238.64,238.81,238.6,238.6,6700.0,201.418,201.5615,201.3843,201.3843,6700.0
2020-01-06 11:30:00,238.62,238.77,238.61,238.66,4075.0,201.4012,201.5278,201.3927,201.4349,4075.0
2020-01-06 11:35:00,238.68,238.69,238.55,238.68,5391.0,201.4518,201.4602,201.3421,201.4518,5391.0
2020-01-06 11:40:00,238.72,238.88,238.7,238.73,4733.0,201.4856,201.6206,201.4687,201.494,4733.0
2020-01-06 11:45:00,238.81,238.93,238.7,238.75,14471.0,201.5615,201.6628,201.4687,201.5109,14471.0
2020-01-06 11:50:00,238.79,238.92,238.71,238.79,2646.0,201.5446,201.6544,201.4771,201.5446,2646.0
2020-01-06 11:55:00,238.83,239.03,238.83,238.94,5200.0,201.5784,201.7472,201.5784,201.6712,5200.0
2020-01-06 12:00:00,238.95,239.0,238.73,238.77,3483.0,201.6797,201.7219,201.494,201.5278,3483.0
2020-01-06 12:05:00,238.79,238.94,238.71,238.92,4641.0,201.5446,201.6712,201.4771,201.6544,4641.0
2020-01-06 12:10:00,238.92,239.08,238.89,238.89,7372.0,201.6544,201.7894,201.629,201.629,7372.0
2020-01-06 12:15:00,238.89,239.08,238.88,239.0,8686.0,201.629,201.7894,201.6206,201.7219,8686.0
2020-01-06 12:20:00,239.0,239.03,238.83,239.02,3988.0,201.7219,201.7472,201.5784,201.7388,3988.0
2020-01-06 12:25:00,238.97,239.09,238.94,239.01,5875.0,201.6966,201.7978,201.6712,201.7303,5875.0
2020-01-06 12:30:00,239.0,239.1,238.99,239.09,4622.0,201.7219,201.8063,201.7134,201.7978,4622.0
2020-01-06 12:35:00,239.12,239.17,239.03,239.09,7755.0,201.8232,201.8654,201.7472,201.7978,7755.0
2020-01-06 12:40:00,239.14,239.16,239.02,239.05,10806.0,201.84,201.8569,201.7388,201.7641,10806.0
2020-01-06 12:45:00,239.06,239.42,239.03,239.39,17802.0,201.7725,202.0764,201.7472,202.0511,17802.0
2020-01-06 12:50:00,239.48,239.55,239.23,239.23,7027.0,202.127,202.1861,201.916,201.916,7027.0
2020-01-06 12:55:00,239.24,239.28,239.16,239.28,2425.0,201.9244,201.9582,201.8569,201.9582,2425.0
2020-01-06 13:00:00,239.3,239.75,239.29,239.65,2499.0,201.9751,202.3549,201.9666,202.2705,2499.0
2020-01-06 13:05:00,239.65,239.76,239.59,239.7,6182.0,202.2705,202.3633,202.2199,202.3127,6182.0
2020-01-06 13:10:00,239.65,239.66,239.52,239.59,3650.0,202.2705,202.2789,202.1608,202.2199,3650.0
2020-01-06 13:15:00,239.55,239.62,239.5,239.59,3207.0,202.1861,202.2452,202.1439,202.2199,3207.0
2020-01-06 13:20:00,239.58,239.64,239.52,239.57,1366.0,202.2114,202.2621,202.1608,202.203,1366.0
2020-01-06 13:25:00,239.64,239.64,239.51,239.59,5937.0,202.2621,202.2621,202.1523,202.2199,5937.0
2020-01-06 13:30:00,239.59,239.7,239.57,239.62,6418.0,202.2199,202.3127,202.203,202.2452,6418.0
2020-01-06 13:35:00,239.59,239.8,239.46,239.67,28229.0,202.2199,202.3971,202.1101,202.2874,28229.0
2020-01-06 13:40:00,239.63,239.76,239.63,239.69,4767.0,202.2536,202.3633,202.2536,202.3043,4767.0
2020-01-06 13:45:00,239.72,239.87,239.71,239.87,3500.0,202.3296,202.4562,202.3211,202.4562,3500.0
2020-01-06 13:50:00,239.86,239.86,239.59,239.64,7366.0,202.4477,202.4477,202.2199,202.2621,7366.0
2020-01-06 13:55:00,239.61,239.71,239.57,239.64,3918.0,202.2367,202.3211,202.203,202.2621,3918.0
2020-01-06 14:00:00,239.67,239.67,239.37,239.42,3734.0,202.2874,202.2874,202.0342,202.0764,3734.0
2020-01-06 14:05:00,239.41,239.71,239.41,239.71,11614.0,202.0679,202.3211,202.0679,202.3211,11614.0
2020-01-06 14:10:00,239.71,240.08,239.71,240.02,5808.0,202.3211,202.6334,202.3211,202.5828,5808.0
2020-01-06 14:15:00,239.99,240.18,239.97,240.09,6793.0,202.5575,202.7178,202.5406,202.6419,6793.0
2020-01-06 14:20:00,240.02,240.08,239.97,240.0,2568.0,202.5828,202.6334,202.5406,202.5659,2568.0
2020-01-06 14:25:00,240.0,240.03,239.96,240.02,3514.0,202.5659,202.5912,202.5321,202.5828,3514.0
2020-01-06 14:30:00,239.97,240.03,239.86,239.88,3801.0,202.5406,202.5912,202.4477,202.4646,3801.0
2020-01-06 14:35:00,239.86,239.95,239.81,239.9,13566.0,202.4477,202.5237,202.4055,202.4815,13566.0
2020-01-06 14:40:00,239.9,240.07,239.9,239.97,7552.0,202.4815,202.625,202.4815,202.5406,7552.0
2020-01-06 14:45:00,239.97,240.18,239.97,240.18,2146.0,202.5406,202.7178,202.5406,202.7178,2146.0
2020-01-06 14:50:00,240.18,240.29,240.08,240.16,6516.0,202.7178,202.8107,202.6334,202.701,6516.0
2020-01-06 14:55:00,240.11,240.11,239.95,239.95,3451.0,202.6587,202.6587,202.5237,202.5237,3451.0
2020-01-06 15:00:00,239.97,240.25,239.96,240.18,10713.0,202.5406,202.7769,202.5321,202.7178,10713.0
2020-01-06 15:05:00,240.18,240.22,240.13,240.21,3749.0,202.7178,202.7516,202.6756,202.7432,3749.0
2020-01-06 15:10:00,240.22,240.36,240.21,240.31,7927.0,202.7516,202.8698,202.7432,202.8276,7927.0
2020-01-06 15:15:00,240.31,240.33,240.14,240.15,8392.0,202.8276,202.8444,202.6841,202.6925,8392.0
2020-01-06 15:20:00,240.15,240.33,240.13,240.3,5010.0,202.6925,202.8444,202.6756,202.8191,5010.0
2020-01-06 15:25:00,240.28,240.31,240.17,240.27,8122.0,202.8022,202.8276,202.7094,202.7938,8122.0
2020-01-06 15:30:00,240.25,240.25,239.71,239.71,15145.0,202.7769,202.7769,202.3211,202.3211,15145.0
2020-01-06 15:35:00,239.69,239.75,239.58,239.75,15337.0,202.3043,202.3549,202.2114,202.3549,15337.0
2020-01-06 15:40:00,239.84,239.98,239.74,239.97,12730.0,202.4309,202.549,202.3465,202.5406,12730.0
2020-01-06 15:45:00,239.97,240.08,239.81,240.07,13840.0,202.5406,202.6334,202.4055,202.625,13840.0
2020-01-06 15:50:00,240.07,240.32,239.99,240.28,24784.0,202.625,202.836,202.5575,202.8022,24784.0
2020-01-06 15:55:00,240.25,240.45,240.11,240.31,55622.0,202.7769,202.9457,202.6587,202.8276,55622.0
2020-01-07 09:30:00,239.31,240.0,238.3,238.46,34142.0,201.9835,202.5659,201.1311,201.2661,34142.0
2020-01-07 09:35:00,238.89,239.4,238.02,238.73,9180.0,201.629,202.0595,200.8947,201.494,9180.0
2020-01-07 09:40:00,238.47,238.92,238.17,238.26,23111.0,201.2745,201.6544,201.0213,201.0973,23111.0
2020-01-07 09:45:00,238.07,238.47,237.74,238.18,9606.0,200.9369,201.2745,200.6584,201.0298,9606.0
2020-01-07 09:50:00,238.1,238.41,237.76,237.86,16143.0,200.9623,201.2239,200.6753,200.7597,16143.0
2020-01-07 09:55:00,237.91,238.39,237.7,238.03,18820.0,200.8019,201.207,200.6247,200.9032,18820.0
2020-01-07 10:00:00,238.06,238.28,237.86,238.27,16039.0,200.9285,201.1142,200.7597,201.1057,16039.0
2020-01-07 10:05:00,238.3,238.84,238.25,238.69,11080.0,201.1311,201.5868,201.0889,201.4602,11080.0
2020-01-07 10:10:00,238.67,238.76,238.54,238.57,8600.0,201.4434,201.5193,201.3336,201.359,8600.0
2020-01-07 10:15:00,238.52,238.63,238.41,238.45,9554.0,201.3168,201.4096,201.2239,201.2577,9554.0
2020-01-07 10:20:00,238.5,238.52,238.03,238.18,9283.0,201.2999,201.3168,200.9032,201.0298,9283.0
2020-01-07 10:25:00,238.18,238.32,237.91,238.25,16994.0,201.0298,201.1479,200.8019,201.0889,16994.0
2020-01-07 10:30:00,238.25,238.29,237.71,237.71,10976.0,201.0889,201.1226,200.6331,200.6331,10976.0
2020-01-07 10:35:00,237.73,238.08,237.59,238.03,9772.0,200.65,200.9454,200.5318,200.9032,9772.0
2020-01-07 10:40:00,237.93,237.96,237.7,237.84,7927.0,200.8188,200.8441,200.6247,200.7428,7927.0
2020-01-07 10:45:00,237.83,237.93,237.75,237.93,13223.0,200.7344,200.8188,200.6669,200.8188,13223.0
2020-01-07 10:50:00,237.96,238.09,237.92,238.06,12808.0,200.8441,200.9538,200.8103,200.9285,12808.0
2020-01-07 10:55:00,238.07,238.08,237.88,238.01,9716.0,200.9369,200.9454,200.7766,200.8863,9716.0
2020-01-07 11:00:00,237.9,238.1,237.88,238.02,11414.0,200.7935,200.9623,200.7766,200.8947,11414.0
2020-01-07 11:05:00,238.03,238.07,237.89,237.96,8957.0,200.9032,200.9369,200.785,200.8441,8957.0
2020-01-07 11:10:00,238.0,238.02,237.89,237.97,8778.0,200.8779,200.8947,200.785,200.8525,8778.0
2020-01-07 11:15:00,237.93,238.17,237.93,238.02,8108.0,200.8188,201.0213,200.8188,200.8947,8108.0
2020-01-07 11:20:00,238.04,238.12,237.87,238.04,11671.0,200.9116,200.9791,200.7681,200.9116,11671.0
2020-01-07 11:25:00,238.08,238.13,238.0,238.05,15227.0,200.9454,200.9876,200.8779,200.9201,15227.0
2020-01-07 11:30:00,238.05,238.05,237.77,237.83,10914.0,200.9201,200.9201,200.6837,200.7344,10914.0
2020-01-07 11:35:00,237.83,237.91,237.75,237.91,6401.0,200.7344,200.8019,200.6669,200.8019,6401.0
2020-01-07 11:40:00,237.87,238.01,237.83,237.87,7887.0,200.7681,200.8863,200.7344,200.7681,7887.0
2020-01-07 11:45:00,237.86,238.07,237.86,237.91,9562.0,200.7597,200.9369,200.7597,200.8019,9562.0
2020-01-07 11:50:00,237.96,238.02,237.87,237.91,7728.0,200.8441,200.8947,200.7681,200.8019,7728.0
2020-01-07 11:55:00,237.95,237.98,237.74,237.84,9430.0,200.8357,200.861,200.6584,200.7428,9430.0
2020-01-07 12:00:00,237.86,238.08,237.86,238.05,32058.0,200.7597,200.9454,200.7597,200.9201,32058.0
2020-01-07 12:05:00,238.06,238.17,238.02,238.13,9071.0,200.9285,201.0213,200.8947,200.9876,9071.0
2020-01-07 12:10:00,238.09,238.14,237.96,238.14,5824.0,200.9538,200.996,200.8441,200.996,5824.0
2020-01-07 12:15:00,238.14,238.22,238.12,238.21,8388.0,200.996,201.0635,200.9791,201.0551,8388.0
2020-01-07 12:20:00,238.2,238.48,238.19,238.47,5530.0,201.0467,201.283,201.0382,201.2745,5530.0
2020-01-07 12:25:00,238.46,238.67,238.43,238.47,5976.0,201.2661,201.4434,201.2408,201.2745,5976.0
2020-01-07 12:30:00,238.53,238.56,238.39,238.41,8654.0,201.3252,201.3505,201.207,201.2239,8654.0
2020-01-07 12:35:00,238.43,238.55,238.41,238.42,4600.0,201.2408,201.3421,201.2239,201.2323,4600.0
2020-01-07 12:40:00,238.34,238.43,238.27,238.43,6957.0,201.1648,201.2408,201.1057,201.2408,6957.0
2020-01-07 12:45:00,238.47,238.47,238.39,238.43,3503.0,201.2745,201.2745,201.207,201.2408,3503.0
2020-01-07 12:50:00,238.44,238.44,238.14,238.14,8487.0,201.2492,201.2492,200.996,200.996,8487.0
2020-01-07 12:55:00,238.17,238.26,238.11,238.15,4513.0,201.0213,201.0973,200.9707,201.0045,4513.0
2020-01-07 13:00:00,238.14,238.24,238.14,238.17,3800.0,200.996,201.0804,200.996,201.0213,3800.0
2020-01-07 13:05:00,238.19,238.21,237.99,238.01,7753.0,201.0382,201.0551,200.8694,200.8863,7753.0
2020-01-07 13:10:00,238.01,238.18,237.99,238.14,4331.0,200.8863,201.0298,200.8694,200.996,4331.0
2020-01-07 13:15:00,238.14,238.26,238.08,238.25,3573.0,200.996,201.0973,200.9454,201.0889,3573.0
2020-01-07 13:20:00,238.24,238.29,238.2,238.27,4590.0,201.0804,201.1226,201.0467,201.1057,4590.0
2020-01-07 13:25:00,238.28,238.3,238.13,238.13,3560.0,201.1142,201.1311,200.9876,200.9876,3560.0
2020-01-07 13:30:00,238.14,238.54,238.11,238.5,21604.0,200.996,201.3336,200.9707,201.2999,21604.0
2020-01-07 13:35:00,238.5,238.61,238.47,238.61,4061.0,201.2999,201.3927,201.2745,201.3927,4061.0
2020-01-07 13:40:00,238.64,238.64,238.55,238.64,5237.0,201.418,201.418,201.3421,201.418,5237.0
2020-01-07 13:45:00,238.69,238.82,238.63,238.73,7574.0,201.4602,201.57,201.4096,201.494,7574.0
2020-01-07 13:50:00,238.79,238.79,238.72,238.78,3260.0,201.5446,201.5446,201.4856,201.5362,3260.0
2020-01-07 13:55:00,238.75,238.97,238.71,238.72,6941.0,201.5109,201.6966,201.4771,201.4856,6941.0
2020-01-07 14:00:00,238.75,238.75,238.31,238.45,4547.0,201.5109,201.5109,201.1395,201.2577,4547.0
2020-01-07 14:05:00,238.43,238.43,238.26,238.27,3128.0,201.2408,201.2408,201.0973,201.1057,3128.0
2020-01-07 14:10:00,238.26,238.3,238.11,238.16,4943.0,201.0973,201.1311,200.9707,201.0129,4943.0
2020-01-07 14:15:00,238.16,238.19,237.98,238.07,2978.0,201.0129,201.0382,200.861,200.9369,2978.0
2020-01-07 14:20:00,238.07,238.13,237.92,237.96,4212.0,200.9369,200.9876,200.8103,200.8441,4212.0
2020-01-07 14:25:00,237.88,238.03,237.88,238.0,4615.0,200.7766,200.9032,200.7766,200.8779,4615.0
2020-01-07 14:30:00,238.0,238.14,237.99,238.12,3980.0,200.8779,200.996,200.8694,200.9791,3980.0
2020-01-07 14:35:00,238.12,238.12,237.99,238.0,5453.0,200.9791,200.9791,200.8694,200.8779,5453.0
2020-01-07 14:40:00,238.0,238.17,237.99,238.07,5422.0,200.8779,201.0213,200.8694,200.9369,5422.0
2020-01-07 14:45:00,238.1,238.19,238.08,238.13,7736.0,200.9623,201.0382,200.9454,200.9876,7736.0
2020-01-07 14:50:00,238.13,238.21,238.13,238.17,5801.0,200.9876,201.0551,200.9876,201.0213,5801.0
2020-01-07 14:55:00,238.17,238.2,238.08,238.13,3653.0,201.0213,201.0467,200.9454,200.9876,3653.0
2020-01-07 15:00:00,238.14,238.35,238.14,238.33,5633.0,200.996,201.1733,200.996,201.1564,5633.0
2020-01-07 15:05:00,238.33,238.37,238.28,238.29,7045.0,201.1564,201.1901,201.1142,201.1226,7045.0
2020-01-07 15:10:00,238.27,238.44,238.27,238.44,7813.0,201.1057,201.2492,201.1057,201.2492,7813.0
2020-01-07 15:15:00,238.44,238.48,238.38,238.44,5346.0,201.2492,201.283,201.1986,201.2492,5346.0
2020-01-07 15:20:00,238.47,238.56,238.42,238.51,6955.0,201.2745,201.3505,201.2323,201.3083,6955.0
2020-01-07 15:25:00,238.52,238.68,238.45,238.62,7102.0,201.3168,201.4518,201.2577,201.4012,7102.0
2020-01-07 15:30:00,238.64,238.67,238.31,238.39,15156.0,201.418,201.4434,201.1395,201.207,15156.0
2020-01-07 15:35:00,238.39,238.39,238.21,238.26,8433.0,201.207,201.207,201.0551,201.0973,8433.0
2020-01-07 15:40:00,238.22,238.27,237.99,238.11,9728.0,201.0635,201.1057,200.8694,200.9707,9728.0
2020-01-07 15:45:00,238.09,238.1,237.96,238.08,10867.0,200.9538,200.9623,200.8441,200.9454,10867.0
2020-01-07 15:50:00,238.06,238.16,237.81,238.11,22474.0,200.9285,201.0129,200.7175,200.9707,22474.0
2020-01-07 15:55:00,238.09,238.12,237.81,238.05,62891.0,200.9538,200.9791,200.7175,200.9201,62891.0
2020-01-08 09:30:00,237.93,238.74,237.06,237.4,47128.0,200.8188,201.5024,200.0845,200.3714,47128.0
2020-01-08 09:35:00,237.43,238.46,236.61,237.44,29060.0,200.3968,201.2661,199.7047,200.4052,29060.0
2020-01-08 09:40:00,237.69,237.9,237.59,237.84,8436.0,200.6162,200.7935,200.5318,200.7428,8436.0
2020-01-08 09:45:00,237.8,238.42,237.69,238.2,9300.0,200.7091,201.2323,200.6162,201.0467,9300.0
2020-01-08 09:50:00,238.21,238.29,237.52,237.85,14540.0,201.0551,201.1226,200.4727,200.7513,14540.0
2020-01-08 09:55:00,237.79,238.37,237.79,238.37,8663.0,200.7006,201.1901,200.7006,201.1901,8663.0
2020-01-08 10:00:00,238.3,238.3,237.86,237.96,8735.0,201.1311,201.1311,200.7597,200.8441,8735.0
2020-01-08 10:05:00,237.92,238.05,237.57,237.65,8686.0,200.8103,200.9201,200.5149,200.5824,8686.0
2020-01-08 10:10:00,237.56,238.1,237.56,238.1,13616.0,200.5065,200.9623,200.5065,200.9623,13616.0
2020-01-08 10:15:00,238.01,238.05,237.72,237.75,7695.0,200.8863,200.9201,200.6415,200.6669,7695.0
2020-01-08 10:20:00,237.77,237.88,237.42,237.5,22388.0,200.6837,200.7766,200.3883,200.4558,22388.0
2020-01-08 10:25:00,237.51,237.66,237.08,237.66,23088.0,200.4643,200.5909,200.1014,200.5909,23088.0
2020-01-08 10:30:00,237.57,237.75,237.53,237.64,7886.0,200.5149,200.6669,200.4812,200.574,7886.0
2020-01-08 10:35:00,237.63,238.04,237.47,237.99,18901.0,200.5656,200.9116,200.4305,200.8694,18901.0
2020-01-08 10:40:00,237.97,238.04,237.72,237.77,6351.0,200.8525,200.9116,200.6415,200.6837,6351.0
2020-01-08 10:45:00,237.73,237.88,237.54,237.62,6983.0,200.65,200.7766,200.4896,200.5571,6983.0
2020-01-08 10:50:00,237.6,238.06,237.6,237.97,5601.0,200.5402,200.9285,200.5402,200.8525,5601.0
2020-01-08 10:55:00,238.0,238.14,237.83,237.84,7239.0,200.8779,200.996,200.7344,200.7428,7239.0
2020-01-08 11:00:00,237.86,238.04,237.77,237.92,16604.0,200.7597,200.9116,200.6837,200.8103,16604.0
2020-01-08 11:05:00,237.9,238.15,237.87,238.09,9595.0,200.7935,201.0045,200.7681,200.9538,9595.0
2020-01-08 11:10:00,238.09,238.26,237.98,238.26,5148.0,200.9538,201.0973,200.861,201.0973,5148.0
2020-01-08 11:15:00,238.27,238.4,238.23,238.38,4552.0,201.1057,201.2155,201.072,201.1986,4552.0
2020-01-08 11:20:00,238.44,238.46,237.98,238.24,14415.0,201.2492,201.2661,200.861,201.0804,14415.0
2020-01-08 11:25:00,238.22,238.91,238.04,238.51,11304.0,201.0635,201.6459,200.9116,201.3083,11304.0
2020-01-08 11:30:00,238.43,238.5,237.99,238.25,6212.0,201.2408,201.2999,200.8694,201.0889,6212.0
2020-01-08 11:35:00,238.19,238.84,238.13,238.62,10923.0,201.0382,201.5868,200.9876,201.4012,10923.0
2020-01-08 11:40:00,238.57,238.96,238.57,238.91,18692.0,201.359,201.6881,201.359,201.6459,18692.0
2020-01-08 11:45:00,238.82,238.94,238.61,238.88,6172.0,201.57,201.6712,201.3927,201.6206,6172.0
2020-01-08 11:50:00,238.86,239.19,238.86,239.19,18652.0,201.6037,201.8822,201.6037,201.8822,18652.0
2020-01-08 11:55:00,239.17,239.2,238.96,239.17,10213.0,201.8654,201.8907,201.6881,201.8654,10213.0
2020-01-08 12:00:00,239.23,239.41,239.18,239.25,9828.0,201.916,202.0679,201.8738,201.9329,9828.0
2020-01-08 12:05:00,239.32,239.42,239.17,239.37,7121.0,201.992,202.0764,201.8654,202.0342,7121.0
2020-01-08 12:10:00,239.38,239.38,239.27,239.33,5482.0,202.0426,202.0426,201.9498,202.0004,5482.0
2020-01-08 12:15:00,239.34,239.47,239.32,239.47,7132.0,202.0089,202.1186,201.992,202.1186,7132.0
2020-01-08 12:20:00,239.5,239.51,239.29,239.38,10919.0,202.1439,202.1523,201.9666,202.0426,10919.0
2020-01-08 12:25:00,239.38,239.4,239.27,239.34,22885.0,202.0426,202.0595,201.9498,202.0089,22885.0
2020-01-08 12:30:00,239.35,239.4,239.3,239.4,12055.0,202.0173,202.0595,201.9751,202.0595,12055.0
2020-01-08 12:35:00,239.41,239.47,239.27,239.27,5610.0,202.0679,202.1186,201.9498,201.9498,5610.0
2020-01-08 12:40:00,239.23,239.27,239.13,239.18,4225.0,201.916,201.9498,201.8316,201.8738,4225.0
2020-01-08 12:45:00,239.21,239.43,239.2,239.42,4065.0,201.8991,202.0848,201.8907,202.0764,4065.0
2020-01-08 12:50:00,239.4,239.54,239.4,239.5,4592.0,202.0595,202.1777,202.0595,202.1439,4592.0
2020-01-08 12:55:00,239.56,239.56,239.41,239.5,4061.0,202.1945,202.1945,202.0679,202.1439,4061.0
2020-01-08 13:00:00,239.5,239.54,239.27,239.32,6647.0,202.1439,202.1777,201.9498,201.992,6647.0
2020-01-08 13:05:00,239.31,239.38,239.21,239.28,3120.0,201.9835,202.0426,201.8991,201.9582,3120.0
2020-01-08 13:10:00,239.24,239.24,238.98,238.98,2557.0,201.9244,201.9244,201.705,201.705,2557.0
2020-01-08 13:15:00,238.95,238.96,238.63,238.84,17444.0,201.6797,201.6881,201.4096,201.5868,17444.0
2020-01-08 13:20:00,238.83,238.83,238.58,238.62,13465.0,201.5784,201.5784,201.3674,201.4012,13465.0
2020-01-08 13:25:00,238.62,238.66,238.54,238.65,2914.0,201.4012,201.4349,201.3336,201.4265,2914.0
2020-01-08 13:30:00,238.67,238.75,238.57,238.57,2350.0,201.4434,201.5109,201.359,201.359,2350.0
2020-01-08 13:35:00,238.6,238.81,238.59,238.79,6208.0,201.3843,201.5615,201.3758,201.5446,6208.0
2020-01-08 13:40:00,238.79,238.89,238.65,238.7,5985.0,201.5446,201.629,201.4265,201.4687,5985.0
2020-01-08 13:45:00,238.69,238.72,238.56,238.72,6160.0,201.4602,201.4856,201.3505,201.4856,6160.0
2020-01-08 13:50:00,238.68,238.75,238.62,238.63,7180.0,201.4518,201.5109,201.4012,201.4096,7180.0
2020-01-08 13:55:00,238.6,238.6,238.42,238.53,4784.0,201.3843,201.3843,201.2323,201.3252,4784.0
2020-01-08 14:00:00,238.55,238.7,238.53,238.68,7880.0,201.3421,201.4687,201.3252,201.4518,7880.0
2020-01-08 14:05:00,238.68,238.83,238.64,238.78,10838.0,201.4518,201.5784,201.418,201.5362,10838.0
2020-01-08 14:10:00,238.79,238.83,238.7,238.77,11503.0,201.5446,201.5784,201.4687,201.5278,11503.0
2020-01-08 14:15:00,238.77,238.82,238.63,238.81,6967.0,201.5278,201.57,201.4096,201.5615,6967.0
2020-01-08 14:20:00,238.8,238.9,238.72,238.76,7718.0,201.5531,201.6375,201.4856,201.5193,7718.0
2020-01-08 14:25:00,238.77,238.9,238.73,238.9,9268.0,201.5278,201.6375,201.494,201.6375,9268.0
2020-01-08 14:30:00,238.9,238.9,238.75,238.86,7377.0,201.6375,201.6375,201.5109,201.6037,7377.0
2020-01-08 14:35:00,238.86,238.92,238.85,238.9,8545.0,201.6037,201.6544,201.5953,201.6375,8545.0
2020-01-08 14:40:00,238.88,238.9,238.8,238.86,6330.0,201.6206,201.6375,201.5531,201.6037,6330.0
2020-01-08 14:45:00,238.87,238.9,238.82,238.83,10088.0,201.6122,201.6375,201.57,201.5784,10088.0
2020-01-08 14:50:00,238.83,238.86,238.66,238.78,29693.0,201.5784,201.6037,201.4349,201.5362,29693.0
2020-01-08 14:55:00,238.75,238.84,238.65,238.77,17097.0,201.5109,201.5868,201.4265,201.5278,17097.0
2020-01-08 15:00:00,238.73,238.95,238.73,238.92,19512.0,201.494,201.6797,201.494,201.6544,19512.0
2020-01-08 15:05:00,238.91,239.06,238.89,238.98,13870.0,201.6459,201.7725,201.629,201.705,13870.0
2020-01-08 15:10:00,239.0,239.07,238.89,239.04,20175.0,201.7219,201.781,201.629,201.7556,20175.0
2020-01-08 15:15:00,239.01,239.03,238.88,239.02,18409.0,201.7303,201.7472,201.6206,201.7388,18409.0
2020-01-08 15:20:00,239.02,239.11,238.98,239.07,30201.0,201.7388,201.8147,201.705,201.781,30201.0
2020-01-08 15:25:00,239.07,239.46,239.07,239.31,15549.0,201.781,202.1101,201.781,201.9835,15549.0
2020-01-08 15:30:00,239.31,239.44,239.23,239.34,20405.0,201.9835,202.0933,201.916,202.0089,20405.0
2020-01-08 15:35:00,239.34,239.37,239.17,239.29,35833.0,202.0089,202.0342,201.8654,201.9666,35833.0
2020-01-08 15:40:00,239.29,239.58,239.29,239.41,19102.0,201.9666,202.2114,201.9666,202.0679,19102.0
2020-01-08 15:45:00,239.21,239.35,238.59,238.66,18736.0,201.8991,202.0173,201.3758,201.4349,18736.0
2020-01-08 15:50:00,238.55,238.91,238.36,238.6,57962.0,201.3421,201.6459,201.1817,201.3843,57962.0
2020-01-08 15:55:00,238.61,238.61,238.22,238.22,117427.0,201.3927,201.3927,201.0635,201.0635,117427.0
2020-01-09 09:30:00,239.69,239.69,238.28,238.93,34235.0,202.3043,202.3043,201.1142,201.6628,34235.0
2020-01-09 09:35:00,238.8,239.12,238.64,238.76,50539.0,201.5531,201.8232,201.418,201.5193,50539.0
2020-01-09 09:40:00,238.83,238.95,238.4,238.4,8531.0,201.5784,201.6797,201.2155,201.2155,8531.0
2020-01-09 09:45:00,238.4,238.81,238.26,238.64,9213.0,201.2155,201.5615,201.0973,201.418,9213.0
2020-01-09 09:50:00,238.59,238.65,238.42,238.54,33639.0,201.3758,201.4265,201.2323,201.3336,33639.0
2020-01-09 09:55:00,238.54,238.68,238.21,238.51,15845.0,201.3336,201.4518,201.0551,201.3083,15845.0
2020-01-09 10:00:00,238.48,238.6,238.36,238.52,13623.0,201.283,201.3843,201.1817,201.3168,13623.0
2020-01-09 10:05:00,238.48,239.04,238.48,239.01,16991.0,201.283,201.7556,201.283,201.7303,16991.0
2020-01-09 10:10:00,239.02,239.17,238.93,239.13,11377.0,201.7388,201.8654,201.6628,201.8316,11377.0
2020-01-09 10:15:00,239.2,239.2,238.89,239.18,16668.0,201.8907,201.8907,201.629,201.8738,16668.0
2020-01-09 10:20:00,239.15,239.18,239.04,239.14,11411.0,201.8485,201.8738,201.7556,201.84,11411.0
2020-01-09 10:25:00,239.14,239.24,239.0,239.05,16048.0,201.84,201.9244,201.7219,201.7641,16048.0
2020-01-09 10:30:00,239.06,239.28,239.0,239.27,9408.0,201.7725,201.9582,201.7219,201.9498,9408.0
2020-01-09 10:35:00,239.26,239.3,239.16,239.17,20919.0,201.9413,201.9751,201.8569,201.8654,20919.0
2020-01-09 10:40:00,239.18,239.26,239.0,239.17,10049.0,201.8738,201.9413,201.7219,201.8654,10049.0
2020-01-09 10:45:00,239.17,239.34,238.98,239.1,12524.0,201.8654,202.0089,201.705,201.8063,12524.0
2020-01-09 10:50:00,239.12,239.12,238.71,238.74,10264.0,201.8232,201.8232,201.4771,201.5024,10264.0
2020-01-09 10:55:00,238.74,238.85,238.65,238.74,20941.0,201.5024,201.5953,201.4265,201.5024,20941.0
2020-01-09 11:00:00,238.74,238.85,238.45,238.8,12237.0,201.5024,201.5953,201.2577,201.5531,12237.0
2020-01-09 11:05:00,238.82,238.82,238.67,238.8,13027.0,201.57,201.57,201.4434,201.5531,13027.0
2020-01-09 11:10:00,238.8,238.83,238.5,238.57,9794.0,201.5531,201.5784,201.2999,201.359,9794.0
2020-01-09 11:15:00,238.55,238.64,238.25,238.26,13924.0,201.3421,201.418,201.0889,201.0973,13924.0
2020-01-09 11:20:00,238.24,238.37,238.19,238.25,8132.0,201.0804,201.1901,201.0382,201.0889,8132.0
2020-01-09 11:25:00,238.28,238.37,238.2,238.36,7974.0,201.1142,201.1901,201.0467,201.1817,7974.0
2020-01-09 11:30:00,238.39,238.79,238.38,238.63,10597.0,201.207,201.5446,201.1986,201.4096,10597.0
2020-01-09 11:35:00,238.61,238.63,238.46,238.53,8100.0,201.3927,201.4096,201.2661,201.3252,8100.0
2020-01-09 11:40:00,238.5,238.67,238.45,238.54,10919.0,201.2999,201.4434,201.2577,201.3336,10919.0
2020-01-09 11:45:00,238.51,238.63,238.45,238.63,13449.0,201.3083,201.4096,201.2577,201.4096,13449.0
2020-01-09 11:50:00,238.64,238.79,238.58,238.73,7462.0,201.418,201.5446,201.3674,201.494,7462.0
2020-01-09 11:55:00,238.71,238.73,238.45,238.59,5841.0,201.4771,201.494,201.2577,201.3758,5841.0
2020-01-09 12:00:00,238.6,238.6,238.51,238.54,3631.0,201.3843,201.3843,201.3083,201.3336,3631.0
2020-01-09 12:05:00,238.57,238.71,238.57,238.71,3582.0,201.359,201.4771,201.359,201.4771,3582.0
2020-01-09 12:10:00,238.71,238.8,238.66,238.8,4684.0,201.4771,201.5531,201.4349,201.5531,4684.0
2020-01-09 12:15:00,238.82,238.84,238.76,238.8,4861.0,201.57,201.5868,201.5193,201.5531,4861.0
2020-01-09 12:20:00,238.77,238.8,238.4,238.53,11178.0,201.5278,201.5531,201.2155,201.3252,11178.0
2020-01-09 12:25:00,238.56,238.63,238.45,238.45,2820.0,201.3505,201.4096,201.2577,201.2577,2820.0
2020-01-09 12:30:00,238.49,238.59,238.36,238.37,4579.0,201.2914,201.3758,201.1817,201.1901,4579.0
2020-01-09 12:35:00,238.39,238.49,238.38,238.46,6746.0,201.207,201.2914,201.1986,201.2661,6746.0
2020-01-09 12:40:00,238.43,238.44,238.21,238.26,6538.0,201.2408,201.2492,201.0551,201.0973,6538.0
2020-01-09 12:45:00,238.29,238.41,238.23,238.23,8410.0,201.1226,201.2239,201.072,201.072,8410.0
2020-01-09 12:50:00,238.2,238.3,238.18,238.29,5623.0,201.0467,201.1311,201.0298,201.1226,5623.0
2020-01-09 12:55:00,238.29,238.37,238.19,238.3,2883.0,201.1226,201.1901,201.0382,201.1311,2883.0
2020-01-09 13:00:00,238.3,238.31,238.18,238.27,5697.0,201.1311,201.1395,201.0298,201.1057,5697.0
2020-01-09 13:05:00,238.33,238.33,238.26,238.26,3209.0,201.1564,201.1564,201.0973,201.0973,3209.0
2020-01-09 13:10:00,238.24,238.31,238.2,238.25,8536.0,201.0804,201.1395,201.0467,201.0889,8536.0
2020-01-09 13:15:00,238.28,238.31,238.11,238.11,6304.0,201.1142,201.1395,200.9707,200.9707,6304.0
2020-01-09 13:20:00,238.13,238.14,237.97,238.02,6299.0,200.9876,200.996,200.8525,200.8947,6299.0
2020-01-09 13:25:00,238.06,238.33,238.02,238.31,2500.0,200.9285,201.1564,200.8947,201.1395,2500.0
2020-01-09 13:30:00,238.3,238.36,238.1,238.1,3277.0,201.1311,201.1817,200.9623,200.9623,3277.0
2020-01-09 13:35:00,238.17,238.27,238.11,238.26,5132.0,201.0213,201.1057,200.9707,201.0973,5132.0
2020-01-09 13:40:00,238.26,238.38,238.22,238.38,4267.0,201.0973,201.1986,201.0635,201.1986,4267.0
2020-01-09 13:45:00,238.45,238.45,238.34,238.45,3425.0,201.2577,201.2577,201.1648,201.2577,3425.0
2020-01-09 13:50:00,238.48,238.57,238.27,238.32,5457.0,201.283,201.359,201.1057,201.1479,5457.0
2020-01-09 13:55:00,238.34,238.4,238.27,238.39,5200.0,201.1648,201.2155,201.1057,201.207,5200.0
2020-01-09 14:00:00,238.37,238.43,238.22,238.26,8296.0,201.1901,201.2408,201.0635,201.0973,8296.0
2020-01-09 14:05:00,238.26,238.36,238.24,238.36,4234.0,201.0973,201.1817,201.0804,201.1817,4234.0
2020-01-09 14:10:00,238.34,238.37,238.23,238.27,4705.0,201.1648,201.1901,201.072,201.1057,4705.0
2020-01-09 14:15:00,238.24,238.3,238.09,238.13,11690.0,201.0804,201.1311,200.9538,200.9876,11690.0
2020-01-09 14:20:00,238.14,238.22,238.06,238.11,2830.0,200.996,201.0635,200.9285,200.9707,2830.0
2020-01-09 14:25:00,238.1,238.19,238.04,238.18,3042.0,200.9623,201.0382,200.9116,201.0298,3042.0
2020-01-09 14:30:00,238.24,238.41,238.21,238.39,4444.0,201.0804,201.2239,201.0551,201.207,4444.0
2020-01-09 14:35:00,238.43,238.49,238.29,238.32,10754.0,201.2408,201.2914,201.1226,201.1479,10754.0
2020-01-09 14:40:00,238.38,238.63,238.32,238.57,7573.0,201.1986,201.4096,201.1479,201.359,7573.0
2020-01-09 14:45:00,238.58,238.58,238.4,238.49,3927.0,201.3674,201.3674,201.2155,201.2914,3927.0
2020-01-09 14:50:00,238.47,238.48,238.39,238.44,2168.0,201.2745,201.283,201.207,201.2492,2168.0
2020-01-09 14:55:00,238.41,238.54,238.38,238.4,8559.0,201.2239,201.3336,201.1986,201.2155,8559.0
2020-01-09 15:00:00,238.41,238.57,238.41,238.47,5945.0,201.2239,201.359,201.2239,201.2745,5945.0
2020-01-09 15:05:00,238.5,238.53,238.4,238.41,3231.0,201.2999,201.3252,201.2155,201.2239,3231.0
2020-01-09 15:10:00,238.43,238.51,238.24,238.44,15217.0,201.2408,201.3083,201.0804,201.2492,15217.0
2020-01-09 15:15:00,238.46,238.53,238.4,238.51,6370.0,201.2661,201.3252,201.2155,201.3083,6370.0
2020-01-09 15:20:00,238.55,238.56,238.4,238.43,5881.0,201.3421,201.3505,201.2155,201.2408,5881.0
2020-01-09 15:25:00,238.43,238.69,238.43,238.68,6188.0,201.2408,201.4602,201.2408,201.4518,6188.0
2020-01-09 15:30:00,238.68,238.82,238.66,238.77,4599.0,201.4518,201.57,201.4349,201.5278,4599.0
2020-01-09 15:35:00,238.84,238.85,238.67,238.84,6780.0,201.5868,201.5953,201.4434,201.5868,6780.0
2020-01-09 15:40:00,238.83,238.93,238.7,238.74,10767.0,201.5784,201.6628,201.4687,201.5024,10767.0
2020-01-09 15:45:00,238.78,238.85,238.6,238.79,7048.0,201.5362,201.5953,201.3843,201.5446,7048.0
2020-01-09 15:50:00,238.83,239.21,238.79,239.12,42212.0,201.5784,201.8991,201.5446,201.8232,42212.0
2020-01-09 15:55:00,239.14,239.2,238.71,238.93,99941.0,201.84,201.8907,201.4771,201.6628,99941.0
2020-01-10 09:30:00,238.56,238.78,237.61,238.52,57057.0,201.3505,201.5362,200.5487,201.3168,57057.0
2020-01-10 09:35:00,238.55,239.99,238.47,239.78,23514.0,201.3421,202.5575,201.2745,202.3802,23514.0
2020-01-10 09:40:00,239.8,240.47,239.75,240.42,51443.0,202.3971,202.9626,202.3549,202.9204,51443.0
2020-01-10 09:45:00,240.39,240.47,240.1,240.41,19768.0,202.8951,202.9626,202.6503,202.912,19768.0
2020-01-10 09:50:00,240.41,240.41,239.85,240.05,16920.0,202.912,202.912,202.4393,202.6081,16920.0
2020-01-10 09:55:00,240.04,240.42,240.02,240.19,24966.0,202.5997,202.9204,202.5828,202.7263,24966.0
2020-01-10 10:00:00,240.21,240.36,240.13,240.29,24252.0,202.7432,202.8698,202.6756,202.8107,24252.0
2020-01-10 10:05:00,240.36,240.56,240.36,240.46,31058.0,202.8698,203.0386,202.8698,202.9542,31058.0
2020-01-10 10:10:00,240.46,240.47,240.09,240.12,12311.0,202.9542,202.9626,202.6419,202.6672,12311.0
2020-01-10 10:15:00,240.12,240.41,239.98,240.37,26027.0,202.6672,202.912,202.549,202.8782,26027.0
2020-01-10 10:20:00,240.28,240.34,239.9,240.0,12454.0,202.8022,202.8529,202.4815,202.5659,12454.0
2020-01-10 10:25:00,240.0,240.34,239.99,240.13,14177.0,202.5659,202.8529,202.5575,202.6756,14177.0
2020-01-10 10:30:00,240.16,240.27,239.93,239.99,23732.0,202.701,202.7938,202.5068,202.5575,23732.0
2020-01-10 10:35:00,240.04,240.15,239.8,240.15,7728.0,202.5997,202.6925,202.3971,202.6925,7728.0
2020-01-10 10:40:00,240.23,240.32,240.18,240.28,7247.0,202.76,202.836,202.7178,202.8022,7247.0
2020-01-10 10:45:00,240.25,240.29,239.91,239.92,5861.0,202.7769,202.8107,202.4899,202.4984,5861.0
2020-01-10 10:50:00,239.83,239.95,239.68,239.79,9805.0,202.4224,202.5237,202.2958,202.3887,9805.0
2020-01-10 10:55:00,239.8,240.31,239.79,240.23,7484.0,202.3971,202.8276,202.3887,202.76,7484.0
2020-01-10 11:00:00,240.23,240.31,240.1,240.19,4890.0,202.76,202.8276,202.6503,202.7263,4890.0
2020-01-10 11:05:00,240.15,240.43,240.02,240.35,14524.0,202.6925,202.9288,202.5828,202.8613,14524.0
2020-01-10 11:10:00,240.38,240.45,240.29,240.42,9033.0,202.8866,202.9457,202.8107,202.9204,9033.0
2020-01-10 11:15:00,240.42,240.42,239.97,240.29,6077.0,202.9204,202.9204,202.5406,202.8107,6077.0
2020-01-10 11:20:00,240.26,240.3,240.02,240.11,8039.0,202.7854,202.8191,202.5828,202.6587,8039.0
2020-01-10 11:25:00,240.09,240.09,239.95,240.01,6523.0,202.6419,202.6419,202.5237,202.5743,6523.0
2020-01-10 11:30:00,239.89,240.09,239.87,240.06,6895.0,202.4731,202.6419,202.4562,202.6165,6895.0
2020-01-10 11:35:00,240.06,240.11,239.9,240.01,10222.0,202.6165,202.6587,202.4815,202.5743,10222.0
2020-01-10 11:40:00,240.0,240.0,239.75,239.79,8650.0,202.5659,202.5659,202.3549,202.3887,8650.0
2020-01-10 11:45:00,239.79,239.84,239.56,239.61,7897.0,202.3887,202.4309,202.1945,202.2367,7897.0
2020-01-10 11:50:00,239.64,239.82,239.64,239.82,6911.0,202.2621,202.414,202.2621,202.414,6911.0
2020-01-10 11:55:00,239.8,239.91,239.78,239.87,6453.0,202.3971,202.4899,202.3802,202.4562,6453.0
2020-01-10 12:00:00,239.89,239.89,239.62,239.72,4000.0,202.4731,202.4731,202.2452,202.3296,4000.0
2020-01-10 12:05:00,239.76,239.97,239.74,239.95,5472.0,202.3633,202.5406,202.3465,202.5237,5472.0
2020-01-10 12:10:00,239.89,240.2,239.85,240.19,6872.0,202.4731,202.7347,202.4393,202.7263,6872.0
2020-01-10 12:15:00,240.11,240.3,240.06,240.25,7096.0,202.6587,202.8191,202.6165,202.7769,7096.0
2020-01-10 12:20:00,240.25,240.43,240.22,240.43,6018.0,202.7769,202.9288,202.7516,202.9288,6018.0
2020-01-10 12:25:00,240.45,240.55,240.43,240.51,7617.0,202.9457,203.0301,202.9288,202.9964,7617.0
2020-01-10 12:30:00,240.51,240.66,240.46,240.63,5233.0,202.9964,203.123,202.9542,203.0976,5233.0
2020-01-10 12:35:00,240.61,240.65,240.54,240.58,15893.0,203.0808,203.1145,203.0217,203.0554,15893.0
2020-01-10 12:40:00,240.55,240.71,240.55,240.66,14854.0,203.0301,203.1652,203.0301,203.123,14854.0
2020-01-10 12:45:00,240.64,240.7,240.59,240.64,5175.0,203.1061,203.1567,203.0639,203.1061,5175.0
2020-01-10 12:50:00,240.7,240.74,240.61,240.74,8684.0,203.1567,203.1905,203.0808,203.1905,8684.0
2020-01-10 12:55:00,240.73,240.74,240.51,240.53,7845.0,203.182,203.1905,202.9964,203.0132,7845.0
2020-01-10 13:00:00,240.54,240.75,240.53,240.68,5136.0,203.0217,203.1989,203.0132,203.1398,5136.0
2020-01-10 13:05:00,240.66,240.75,240.59,240.67,15090.0,203.123,203.1989,203.0639,203.1314,15090.0
2020-01-10 13:10:00,240.65,240.79,240.64,240.77,12929.0,203.1145,203.2327,203.1061,203.2158,12929.0
2020-01-10 13:15:00,240.8,240.93,240.74,240.81,9710.0,203.2411,203.3508,203.1905,203.2496,9710.0
2020-01-10 13:20:00,240.82,240.84,240.64,240.64,7478.0,203.258,203.2749,203.1061,203.1061,7478.0
2020-01-10 13:25:00,240.66,240.7,240.6,240.62,8742.0,203.123,203.1567,203.0723,203.0892,8742.0
2020-01-10 13:30:00,240.62,240.82,240.62,240.82,8136.0,203.0892,203.258,203.0892,203.258,8136.0
2020-01-10 13:35:00,240.8,240.8,240.63,240.64,5133.0,203.2411,203.2411,203.0976,203.1061,5133.0
2020-01-10 13:40:00,240.6,240.68,240.47,240.62,5141.0,203.0723,203.1398,202.9626,203.0892,5141.0
2020-01-10 13:45:00,240.61,240.63,240.55,240.55,3794.0,203.0808,203.0976,203.0301,203.0301,3794.0
2020-01-10 13:50:00,240.55,240.57,240.43,240.43,4187.0,203.0301,203.047,202.9288,202.9288,4187.0
2020-01-10 13:55:00,240.49,240.49,240.27,240.27,7868.0,202.9795,202.9795,202.7938,202.7938,7868.0
2020-01-10 14:00:00,240.25,240.25,239.84,240.06,7937.0,202.7769,202.7769,202.4309,202.6165,7937.0
2020-01-10 14:05:00,239.94,240.0,239.78,239.82,4798.0,202.5153,202.5659,202.3802,202.414,4798.0
2020-01-10 14:10:00,239.83,239.87,239.69,239.79,6723.0,202.4224,202.4562,202.3043,202.3887,6723.0
2020-01-10 14:15:00,239.72,240.05,239.72,239.95,7394.0,202.3296,202.6081,202.3296,202.5237,7394.0
2020-01-10 14:20:00,239.95,239.97,239.88,239.91,4275.0,202.5237,202.5406,202.4646,202.4899,4275.0
2020-01-10 14:25:00,239.88,240.01,239.84,239.99,5442.0,202.4646,202.5743,202.4309,202.5575,5442.0
2020-01-10 14:30:00,239.93,240.03,239.85,239.86,5983.0,202.5068,202.5912,202.4393,202.4477,5983.0
2020-01-10 14:35:00,239.91,239.92,239.61,239.61,10486.0,202.4899,202.4984,202.2367,202.2367,10486.0
2020-01-10 14:40:00,239.66,239.75,239.56,239.57,5880.0,202.2789,202.3549,202.1945,202.203,5880.0
2020-01-10 14:45:00,239.61,239.72,239.54,239.72,7914.0,202.2367,202.3296,202.1777,202.3296,7914.0
2020-01-10 14:50:00,239.75,239.85,239.71,239.84,10400.0,202.3549,202.4393,202.3211,202.4309,10400.0
2020-01-10 14:55:00,239.86,239.89,239.71,239.74,11164.0,202.4477,202.4731,202.3211,202.3465,11164.0
2020-01-10 15:00:00,239.71,239.78,239.53,239.78,7333.0,202.3211,202.3802,202.1692,202.3802,7333.0
2020-01-10 15:05:00,239.8,239.81,239.25,239.39,6194.0,202.3971,202.4055,201.9329,202.0511,6194.0
2020-01-10 15:10:00,239.46,239.48,239.16,239.23,7215.0,202.1101,202.127,201.8569,201.916,7215.0
2020-01-10 15:15:00,239.3,239.31,239.05,239.05,6335.0,201.9751,201.9835,201.7641,201.7641,6335.0
2020-01-10 15:20:00,239.06,239.18,239.01,239.03,8875.0,201.7725,201.8738,201.7303,201.7472,8875.0
2020-01-10 15:25:00,239.04,239.2,239.03,239.06,8377.0,201.7556,201.8907,201.7472,201.7725,8377.0
2020-01-10 15:30:00,239.03,239.03,238.7,238.7,13272.0,201.7472,201.7472,201.4687,201.4687,13272.0
2020-01-10 15:35:00,238.7,238.83,238.53,238.63,11472.0,201.4687,201.5784,201.3252,201.4096,11472.0
2020-01-10 15:40:00,238.71,238.71,238.42,238.57,7349.0,201.4771,201.4771,201.2323,201.359,7349.0
2020-01-10 15:45:00,238.53,238.63,238.29,238.31,26054.0,201.3252,201.4096,201.1226,201.1395,26054.0
2020-01-10 15:50:00,238.22,238.54,238.18,238.18,47655.0,201.0635,201.3336,201.0298,201.0298,47655.0
2020-01-10 15:55:00,238.18,238.44,238.14,238.25,85174.0,201.0298,201.2492,200.996,201.0889,85174.0
2020-01-13 09:30:00,238.26,238.33,237.0,237.27,47787.0,201.0973,201.1564,200.0338,200.2617,47787.0
2020-01-13 09:35:00,237.26,237.3,236.22,236.22,16153.0,200.2533,200.287,199.3755,199.3755,16153.0
2020-01-13 09:40:00,236.22,236.45,235.25,236.03,35178.0,199.3755,199.5696,198.5568,199.2151,35178.0
2020-01-13 09:45:00,235.94,236.22,235.38,236.22,9512.0,199.1392,199.3755,198.6665,199.3755,9512.0
2020-01-13 09:50:00,236.24,236.5,235.95,236.33,38348.0,199.3924,199.6118,199.1476,199.4683,38348.0
2020-01-13 09:55:00,236.33,236.78,236.18,236.47,13125.0,199.4683,199.8481,199.3417,199.5865,13125.0
2020-01-13 10:00:00,236.32,236.59,236.09,236.24,10378.0,199.4599,199.6878,199.2658,199.3924,10378.0
2020-01-13 10:05:00,236.28,236.43,235.92,236.12,14584.0,199.4261,199.5527,199.1223,199.2911,14584.0
2020-01-13 10:10:00,236.18,236.18,235.78,236.0,9287.0,199.3417,199.3417,199.0041,199.1898,9287.0
2020-01-13 10:15:00,235.95,236.3,235.83,236.16,9082.0,199.1476,199.443,199.0463,199.3249,9082.0
2020-01-13 10:20:00,236.2,236.37,235.93,236.3,8459.0,199.3586,199.5021,199.1307,199.443,8459.0
2020-01-13 10:25:00,236.31,236.89,236.31,236.77,20210.0,199.4515,199.941,199.4515,199.8397,20210.0
2020-01-13 10:30:00,236.88,236.91,236.59,236.59,3671.0,199.9325,199.9579,199.6878,199.6878,3671.0
2020-01-13 10:35:00,236.57,236.9,236.56,236.74,10989.0,199.6709,199.9494,199.6625,199.8144,10989.0
2020-01-13 10:40:00,236.62,236.86,236.62,236.65,8197.0,199.7131,199.9157,199.7131,199.7384,8197.0
2020-01-13 10:45:00,236.63,236.63,236.36,236.54,4221.0,199.7215,199.7215,199.4937,199.6456,4221.0
2020-01-13 10:50:00,236.54,236.71,236.42,236.61,8704.0,199.6456,199.7891,199.5443,199.7047,8704.0
2020-01-13 10:55:00,236.55,236.67,236.43,236.65,5140.0,199.654,199.7553,199.5527,199.7384,5140.0
2020-01-13 11:00:00,236.59,236.67,236.43,236.48,6396.0,199.6878,199.7553,199.5527,199.5949,6396.0
2020-01-13 11:05:00,236.56,236.56,236.29,236.31,6974.0,199.6625,199.6625,199.4346,199.4515,6974.0
2020-01-13 11:10:00,236.31,236.44,236.15,236.21,6802.0,199.4515,199.5612,199.3164,199.3671,6802.0
2020-01-13 11:15:00,236.2,236.38,236.13,236.22,5053.0,199.3586,199.5105,199.2995,199.3755,5053.0
2020-01-13 11:20:00,236.22,236.38,235.97,235.97,27058.0,199.3755,199.5105,199.1645,199.1645,27058.0
2020-01-13 11:25:00,235.95,236.1,235.62,235.69,20602.0,199.1476,199.2742,198.8691,198.9282,20602.0
2020-01-13 11:30:00,235.72,235.84,235.07,235.11,17410.0,198.9535,199.0548,198.4049,198.4386,17410.0
2020-01-13 11:35:00,235.22,235.28,234.79,234.93,19599.0,198.5315,198.5821,198.1685,198.2867,19599.0
2020-01-13 11:40:00,235.04,235.29,235.01,235.24,7992.0,198.3795,198.5906,198.3542,198.5483,7992.0
2020-01-13 11:45:00,235.24,235.49,235.24,235.36,10323.0,198.5483,198.7594,198.5483,198.6496,10323.0
2020-01-13 11:50:00,235.36,235.78,235.36,235.56,14013.0,198.6496,199.0041,198.6496,198.8184,14013.0
2020-01-13 11:55:00,235.55,235.93,235.54,235.91,7326.0,198.81,199.1307,198.8016,199.1138,7326.0
2020-01-13 12:00:00,235.94,236.4,235.88,236.31,13779.0,199.1392,199.5274,199.0885,199.4515,13779.0
2020-01-13 12:05:00,236.34,236.34,235.98,235.99,5021.0,199.4768,199.4768,199.1729,199.1814,5021.0
2020-01-13 12:10:00,236.0,236.17,235.98,236.09,3646.0,199.1898,199.3333,199.1729,199.2658,3646.0
2020-01-13 12:15:00,236.11,236.28,236.1,236.14,9335.0,199.2827,199.4261,199.2742,199.308,9335.0
2020-01-13 12:20:00,236.09,236.1,235.96,236.08,8857.0,199.2658,199.2742,199.156,199.2573,8857.0
2020-01-13 12:25:00,236.08,236.3,236.07,236.19,6934.0,199.2573,199.443,199.2489,199.3502,6934.0
2020-01-13 12:30:00,236.2,236.36,236.19,236.32,7314.0,199.3586,199.4937,199.3502,199.4599,7314.0
2020-01-13 12:35:00,236.32,236.37,236.12,236.19,10064.0,199.4599,199.5021,199.2911,199.3502,10064.0
2020-01-13 12:40:00,236.15,236.29,236.15,236.2,8053.0,199.3164,199.4346,199.3164,199.3586,8053.0
2020-01-13 12:45:00,236.18,236.2,236.1,236.2,8141.0,199.3417,199.3586,199.2742,199.3586,8141.0
2020-01-13 12:50:00,236.19,236.29,236.19,236.21,6043.0,199.3502,199.4346,199.3502,199.3671,6043.0
2020-01-13 12:55:00,236.2,236.46,236.2,236.34,9946.0,199.3586,199.5781,199.3586,199.4768,9946.0
2020-01-13 13:00:00,236.33,236.33,236.15,236.23,5851.0,199.4683,199.4683,199.3164,199.3839,5851.0
2020-01-13 13:05:00,236.22,236.22,236.09,236.13,8380.0,199.3755,199.3755,199.2658,199.2995,8380.0
2020-01-13 13:10:00,236.09,236.15,235.99,236.13,8309.0,199.2658,199.3164,199.1814,199.2995,8309.0
2020-01-13 13:15:00,236.11,236.13,235.99,236.07,6877.0,199.2827,199.2995,199.1814,199.2489,6877.0
2020-01-13 13:20:00,236.07,236.18,236.01,236.03,6914.0,199.2489,199.3417,199.1982,199.2151,6914.0
2020-01-13 13:25:00,236.0,236.02,235.67,235.69,10554.0,199.1898,199.2067,198.9113,198.9282,10554.0
2020-01-13 13:30:00,235.69,235.73,235.47,235.47,5693.0,198.9282,198.9619,198.7425,198.7425,5693.0
2020-01-13 13:35:00,235.5,235.52,235.33,235.48,16377.0,198.7678,198.7847,198.6243,198.7509,16377.0
2020-01-13 13:40:00,235.5,235.52,235.3,235.4,9122.0,198.7678,198.7847,198.599,198.6834,9122.0
2020-01-13 13:45:00,235.39,235.39,235.08,235.16,19027.0,198.675,198.675,198.4133,198.4808,19027.0
2020-01-13 13:50:00,235.12,235.18,234.94,235.02,8158.0,198.4471,198.4977,198.2951,198.3627,8158.0
2020-01-13 13:55:00,235.04,235.12,234.92,234.95,5354.0,198.3795,198.4471,198.2783,198.3036,5354.0
2020-01-13 14:00:00,234.99,235.01,234.87,235.01,6186.0,198.3373,198.3542,198.2361,198.3542,6186.0
2020-01-13 14:05:00,235.03,235.29,234.99,235.21,10601.0,198.3711,198.5906,198.3373,198.523,10601.0
2020-01-13 14:10:00,235.19,235.24,235.11,235.18,7685.0,198.5061,198.5483,198.4386,198.4977,7685.0
2020-01-13 14:15:00,235.16,235.24,235.02,235.2,9172.0,198.4808,198.5483,198.3627,198.5146,9172.0
2020-01-13 14:20:00,235.21,235.62,235.18,235.54,11433.0,198.523,198.8691,198.4977,198.8016,11433.0
2020-01-13 14:25:00,235.55,235.71,235.51,235.66,5856.0,198.81,198.945,198.7762,198.9028,5856.0
2020-01-13 14:30:00,235.72,235.94,235.7,235.86,7543.0,198.9535,199.1392,198.9366,199.0716,7543.0
2020-01-13 14:35:00,235.9,235.91,235.71,235.77,4291.0,199.1054,199.1138,198.945,198.9957,4291.0
2020-01-13 14:40:00,235.84,235.98,235.78,235.85,15417.0,199.0548,199.1729,199.0041,199.0632,15417.0
2020-01-13 14:45:00,235.86,236.16,235.85,236.13,5353.0,199.0716,199.3249,199.0632,199.2995,5353.0
2020-01-13 14:50:00,236.18,236.28,236.06,236.23,8575.0,199.3417,199.4261,199.2404,199.3839,8575.0
2020-01-13 14:55:00,236.19,236.28,236.11,236.27,8097.0,199.3502,199.4261,199.2827,199.4177,8097.0
2020-01-13 15:00:00,236.27,236.53,236.27,236.53,10073.0,199.4177,199.6371,199.4177,199.6371,10073.0
2020-01-13 15:05:00,236.54,236.66,236.45,236.65,10025.0,199.6456,199.7469,199.5696,199.7384,10025.0
2020-01-13 15:10:00,236.66,236.86,236.65,236.78,16811.0,199.7469,199.9157,199.7384,199.8481,16811.0
2020-01-13 15:15:00,236.76,236.88,236.73,236.84,6481.0,199.8313,199.9325,199.8059,199.8988,6481.0
2020-01-13 15:20:00,236.83,236.97,236.8,236.8,9837.0,199.8903,200.0085,199.865,199.865,9837.0
2020-01-13 15:25:00,236.81,236.82,236.52,236.52,7483.0,199.8735,199.8819,199.6287,199.6287,7483.0
2020-01-13 15:30:00,236.57,236.92,236.56,236.92,20493.0,199.6709,199.9663,199.6625,199.9663,20493.0
2020-01-13 15:35:00,236.93,237.03,236.84,236.95,11361.0,199.9748,200.0592,199.8988,199.9916,11361.0
2020-01-13 15:40:00,236.95,237.01,236.76,236.83,6822.0,199.9916,200.0423,199.8313,199.8903,6822.0
2020-01-13 15:45:00,236.85,236.91,236.65,236.81,12528.0,199.9072,199.9579,199.7384,199.8735,12528.0
2020-01-13 15:50:00,236.84,237.04,236.77,236.97,30023.0,199.8988,200.0676,199.8397,200.0085,30023.0
2020-01-13 15:55:00,236.96,236.96,236.57,236.92,49010.0,200.0001,200.0001,199.6709,199.9663,49010.0
2020-01-14 09:30:00,235.8,236.36,235.17,235.55,39050.0,199.021,199.4937,198.4893,198.81,39050.0
2020-01-14 09:35:00,235.59,236.96,235.27,235.87,24505.0,198.8438,200.0001,198.5737,199.0801,24505.0
2020-01-14 09:40:00,235.84,236.49,235.64,235.64,11816.0,199.0548,199.6034,198.886,198.886,11816.0
2020-01-14 09:45:00,235.83,236.0,235.5,235.56,7724.0,199.0463,199.1898,198.7678,198.8184,7724.0
2020-01-14 09:50:00,235.64,235.82,235.37,235.69,9705.0,198.886,199.0379,198.6581,198.9282,9705.0
2020-01-14 09:55:00,235.5,235.85,235.42,235.84,13582.0,198.7678,199.0632,198.7003,199.0548,13582.0
2020-01-14 10:00:00,235.77,236.16,235.76,236.08,12605.0,198.9957,199.3249,198.9872,199.2573,12605.0
2020-01-14 10:05:00,236.02,236.45,236.02,236.31,10604.0,199.2067,199.5696,199.2067,199.4515,10604.0
2020-01-14 10:10:00,236.3,236.77,236.21,236.65,107122.0,199.443,199.8397,199.3671,199.7384,107122.0
2020-01-14 10:15:00,236.6,236.77,236.23,236.23,9288.0,199.6962,199.8397,199.3839,199.3839,9288.0
2020-01-14 10:20:00,236.23,236.65,236.21,236.64,8101.0,199.3839,199.7384,199.3671,199.73,8101.0
2020-01-14 10:25:00,236.67,237.23,236.67,237.13,7757.0,199.7553,200.228,199.7553,200.1436,7757.0
2020-01-14 10:30:00,237.14,237.67,236.99,237.57,8545.0,200.152,200.5993,200.0254,200.5149,8545.0
2020-01-14 10:35:00,237.44,237.51,237.14,237.2,10335.0,200.4052,200.4643,200.152,200.2026,10335.0
2020-01-14 10:40:00,237.27,237.7,237.21,237.34,7330.0,200.2617,200.6247,200.2111,200.3208,7330.0
2020-01-14 10:45:00,237.35,237.59,237.31,237.4,8415.0,200.3292,200.5318,200.2955,200.3714,8415.0
2020-01-14 10:50:00,237.5,237.75,237.48,237.63,7241.0,200.4558,200.6669,200.439,200.5656,7241.0
2020-01-14 10:55:00,237.65,238.0,237.45,237.77,9909.0,200.5824,200.8779,200.4136,200.6837,9909.0
2020-01-14 11:00:00,237.77,238.22,237.77,238.18,13699.0,200.6837,201.0635,200.6837,201.0298,13699.0
2020-01-14 11:05:00,238.21,238.36,238.0,238.35,11508.0,201.0551,201.1817,200.8779,201.1733,11508.0
2020-01-14 11:10:00,238.34,238.37,238.14,238.18,8141.0,201.1648,201.1901,200.996,201.0298,8141.0
2020-01-14 11:15:00,238.18,238.18,237.78,237.85,13690.0,201.0298,201.0298,200.6922,200.7513,13690.0
2020-01-14 11:20:00,237.85,238.09,237.83,237.99,7118.0,200.7513,200.9538,200.7344,200.8694,7118.0
2020-01-14 11:25:00,238.09,238.29,238.03,238.28,6087.0,200.9538,201.1226,200.9032,201.1142,6087.0
2020-01-14 11:30:00,238.27,238.42,238.07,238.35,12443.0,201.1057,201.2323,200.9369,201.1733,12443.0
2020-01-14 11:35:00,238.42,238.93,238.4,238.93,16187.0,201.2323,201.6628,201.2155,201.6628,16187.0
2020-01-14 11:40:00,238.9,239.05,238.84,238.9,5750.0,201.6375,201.7641,201.5868,201.6375,5750.0
2020-01-14 11:45:00,238.89,239.09,238.78,239.05,9680.0,201.629,201.7978,201.5362,201.7641,9680.0
2020-01-14 11:50:00,238.99,239.17,238.87,239.17,9960.0,201.7134,201.8654,201.6122,201.8654,9960.0
2020-01-14 11:55:00,239.21,239.34,239.11,239.15,15902.0,201.8991,202.0089,201.8147,201.8485,15902.0
2020-01-14 12:00:00,239.21,239.49,239.2,239.49,14182.0,201.8991,202.1355,201.8907,202.1355,14182.0
2020-01-14 12:05:00,239.48,239.52,239.15,239.17,13309.0,202.127,202.1608,201.8485,201.8654,13309.0
2020-01-14 12:10:00,239.19,239.25,239.03,239.25,9110.0,201.8822,201.9329,201.7472,201.9329,9110.0
2020-01-14 12:15:00,239.24,239.37,238.95,239.04,11186.0,201.9244,202.0342,201.6797,201.7556,11186.0
2020-01-14 12:20:00,239.11,239.34,239.1,239.29,6435.0,201.8147,202.0089,201.8063,201.9666,6435.0
2020-01-14 12:25:00,239.36,239.4,239.19,239.19,3813.0,202.0257,202.0595,201.8822,201.8822,3813.0
2020-01-14 12:30:00,239.13,239.56,239.13,239.56,5932.0,201.8316,202.1945,201.8316,202.1945,5932.0
2020-01-14 12:35:00,239.56,239.88,239.45,239.86,8366.0,202.1945,202.4646,202.1017,202.4477,8366.0
2020-01-14 12:40:00,239.94,239.97,239.64,239.64,9879.0,202.5153,202.5406,202.2621,202.2621,9879.0
2020-01-14 12:45:00,239.7,240.31,239.67,240.02,35333.0,202.3127,202.8276,202.2874,202.5828,35333.0
2020-01-14 12:50:00,239.99,240.29,239.99,240.26,8332.0,202.5575,202.8107,202.5575,202.7854,8332.0
2020-01-14 12:55:00,240.26,240.28,239.94,239.99,7983.0,202.7854,202.8022,202.5153,202.5575,7983.0
2020-01-14 13:00:00,239.98,240.21,239.98,240.21,4256.0,202.549,202.7432,202.549,202.7432,4256.0
2020-01-14 13:05:00,240.19,240.43,240.0,240.12,16842.0,202.7263,202.9288,202.5659,202.6672,16842.0
2020-01-14 13:10:00,240.15,240.18,239.97,240.07,8760.0,202.6925,202.7178,202.5406,202.625,8760.0
2020-01-14 13:15:00,240.04,240.17,239.99,240.17,8549.0,202.5997,202.7094,202.5575,202.7094,8549.0
2020-01-14 13:20:00,240.17,240.68,240.17,240.53,14334.0,202.7094,203.1398,202.7094,203.0132,14334.0
2020-01-14 13:25:00,240.46,240.48,240.15,240.16,4526.0,202.9542,202.971,202.6925,202.701,4526.0
2020-01-14 13:30:00,240.22,240.25,240.07,240.09,3020.0,202.7516,202.7769,202.625,202.6419,3020.0
2020-01-14 13:35:00,240.08,240.19,239.43,240.15,25339.0,202.6334,202.7263,202.0848,202.6925,25339.0
2020-01-14 13:40:00,240.2,240.28,239.71,239.79,5602.0,202.7347,202.8022,202.3211,202.3887,5602.0
2020-01-14 13:45:00,239.72,239.76,239.4,239.7,8731.0,202.3296,202.3633,202.0595,202.3127,8731.0
2020-01-14 13:50:00,239.69,239.88,239.62,239.8,4563.0,202.3043,202.4646,202.2452,202.3971,4563.0
2020-01-14 13:55:00,239.84,239.94,239.68,239.7,9545.0,202.4309,202.5153,202.2958,202.3127,9545.0
2020-01-14 14:00:00,239.67,239.67,239.25,239.44,9406.0,202.2874,202.2874,201.9329,202.0933,9406.0
2020-01-14 14:05:00,239.44,239.82,239.43,239.59,11955.0,202.0933,202.414,202.0848,202.2199,11955.0
2020-01-14 14:10:00,239.61,239.68,239.3,239.47,13998.0,202.2367,202.2958,201.9751,202.1186,13998.0
2020-01-14 14:15:00,239.56,239.68,239.36,239.5,8707.0,202.1945,202.2958,202.0257,202.1439,8707.0
2020-01-14 14:20:00,239.49,239.69,239.48,239.53,7618.0,202.1355,202.3043,202.127,202.1692,7618.0
2020-01-14 14:25:00,239.56,239.85,239.56,239.83,12702.0,202.1945,202.4393,202.1945,202.4224,12702.0
2020-01-14 14:30:00,239.8,240.08,239.79,240.08,9047.0,202.3971,202.6334,202.3887,202.6334,9047.0
2020-01-14 14:35:00,240.11,240.27,240.1,240.19,5759.0,202.6587,202.7938,202.6503,202.7263,5759.0
2020-01-14 14:40:00,240.15,240.32,240.06,240.14,6424.0,202.6925,202.836,202.6165,202.6841,6424.0
2020-01-14 14:45:00,240.15,240.18,239.89,239.93,10315.0,202.6925,202.7178,202.4731,202.5068,10315.0
2020-01-14 14:50:00,239.92,239.97,239.7,239.8,7924.0,202.4984,202.5406,202.3127,202.3971,7924.0
2020-01-14 14:55:00,239.8,239.8,239.49,239.49,6003.0,202.3971,202.3971,202.1355,202.1355,6003.0
2020-01-14 15:00:00,239.56,239.79,239.21,239.39,26159.0,202.1945,202.3887,201.8991,202.0511,26159.0
2020-01-14 15:05:00,239.41,239.41,238.89,238.98,17486.0,202.0679,202.0679,201.629,201.705,17486.0
2020-01-14 15:10:00,239.03,239.11,238.79,238.86,9291.0,201.7472,201.8147,201.5446,201.6037,9291.0
2020-01-14 15:15:00,238.79,238.88,238.68,238.85,10422.0,201.5446,201.6206,201.4518,201.5953,10422.0
2020-01-14 15:20:00,238.89,239.12,238.85,239.01,11175.0,201.629,201.8232,201.5953,201.7303,11175.0
2020-01-14 15:25:00,239.02,239.04,238.76,238.81,7313.0,201.7388,201.7556,201.5193,201.5615,7313.0
2020-01-14 15:30:00,238.83,239.27,238.81,239.23,16070.0,201.5784,201.9498,201.5615,201.916,16070.0
2020-01-14 15:35:00,239.28,239.78,239.28,239.75,21387.0,201.9582,202.3802,201.9582,202.3549,21387.0
2020-01-14 15:40:00,239.77,240.02,239.73,239.84,30888.0,202.3718,202.5828,202.338,202.4309,30888.0
2020-01-14 15:45:00,239.85,240.0,239.62,239.62,18308.0,202.4393,202.5659,202.2452,202.2452,18308.0
2020-01-14 15:50:00,239.52,240.11,239.38,240.0,57883.0,202.1608,202.6587,202.0426,202.5659,57883.0
2020-01-14 15:55:00,240.03,240.1,239.74,240.04,85012.0,202.5912,202.6503,202.3465,202.5997,85012.0
2020-01-15 09:30:00,240.67,241.51,240.05,241.51,42855.0,203.1314,203.8404,202.6081,203.8404,42855.0
2020-01-15 09:35:00,241.58,242.34,241.54,241.91,14843.0,203.8995,204.5409,203.8657,204.178,14843.0
2020-01-15 09:40:00,241.82,242.28,241.82,242.15,20685.0,204.102,204.4903,204.102,204.3806,20685.0
2020-01-15 09:45:00,242.15,242.32,241.84,242.06,17042.0,204.3806,204.524,204.1189,204.3046,17042.0
2020-01-15 09:50:00,242.09,242.36,241.92,242.36,6654.0,204.3299,204.5578,204.1864,204.5578,6654.0
2020-01-15 09:55:00,242.35,242.42,241.9,242.08,10827.0,204.5494,204.6084,204.1696,204.3215,10827.0
2020-01-15 10:00:00,242.2,242.3,241.81,241.87,9345.0,204.4228,204.5072,204.0936,204.1442,9345.0
2020-01-15 10:05:00,241.89,242.03,241.85,242.03,8578.0,204.1611,204.2793,204.1274,204.2793,8578.0
2020-01-15 10:10:00,242.04,242.05,241.81,241.92,12113.0,204.2877,204.2962,204.0936,204.1864,12113.0
2020-01-15 10:15:00,241.94,242.03,241.87,242.0,7677.0,204.2033,204.2793,204.1442,204.254,7677.0
2020-01-15 10:20:00,241.99,242.02,241.55,241.6,13656.0,204.2455,204.2708,203.8741,203.9163,13656.0
2020-01-15 10:25:00,241.6,241.6,241.16,241.2,11692.0,203.9163,203.9163,203.545,203.5787,11692.0
2020-01-15 10:30:00,241.24,241.5,241.14,241.4,18113.0,203.6125,203.8319,203.5281,203.7475,18113.0
2020-01-15 10:35:00,241.46,241.93,241.43,241.84,9402.0,203.7982,204.1949,203.7729,204.1189,9402.0
2020-01-15 10:40:00,241.84,242.21,241.84,242.04,42520.0,204.1189,204.4312,204.1189,204.2877,42520.0
2020-01-15 10:45:00,242.02,242.27,242.01,242.26,8443.0,204.2708,204.4818,204.2624,204.4734,8443.0
2020-01-15 10:50:00,242.26,242.42,242.21,242.21,8384.0,204.4734,204.6084,204.4312,204.4312,8384.0
2020-01-15 10:55:00,242.26,242.5,242.25,242.5,7800.0,204.4734,204.676,204.465,204.676,7800.0
2020-01-15 11:00:00,242.49,242.6,242.23,242.39,10347.0,204.6675,204.7604,204.4481,204.5831,10347.0
2020-01-15 11:05:00,242.43,242.43,241.88,241.9,8676.0,204.6169,204.6169,204.1527,204.1696,8676.0
2020-01-15 11:10:00,241.9,241.9,241.5,241.5,7756.0,204.1696,204.1696,203.8319,203.8319,7756.0
2020-01-15 11:15:00,241.48,241.78,241.48,241.7,6002.0,203.8151,204.0683,203.8151,204.0007,6002.0
2020-01-15 11:20:00,241.66,241.67,241.46,241.52,8998.0,203.967,203.9754,203.7982,203.8488,8998.0
2020-01-15 11:25:00,241.59,241.76,241.51,241.63,7956.0,203.9079,204.0514,203.8404,203.9417,7956.0
2020-01-15 11:30:00,241.62,241.76,241.58,241.75,6165.0,203.9332,204.0514,203.8995,204.0429,6165.0
2020-01-15 11:35:00,241.65,241.8,241.65,241.8,8046.0,203.9585,204.0852,203.9585,204.0852,8046.0
2020-01-15 11:40:00,241.78,242.05,241.78,241.92,6900.0,204.0683,204.2962,204.0683,204.1864,6900.0
2020-01-15 11:45:00,241.95,241.95,241.79,241.82,8965.0,204.2118,204.2118,204.0767,204.102,8965.0
2020-01-15 11:50:00,241.79,241.94,241.75,241.78,8592.0,204.0767,204.2033,204.0429,204.0683,8592.0
2020-01-15 11:55:00,241.8,241.87,241.45,241.59,17019.0,204.0852,204.1442,203.7897,203.9079,17019.0
2020-01-15 12:00:00,241.56,241.64,241.38,241.38,10163.0,203.8826,203.9501,203.7307,203.7307,10163.0
2020-01-15 12:05:00,241.38,241.41,241.15,241.28,11381.0,203.7307,203.756,203.5365,203.6463,11381.0
2020-01-15 12:10:00,241.31,241.49,241.29,241.31,8924.0,203.6716,203.8235,203.6547,203.6716,8924.0
2020-01-15 12:15:00,241.35,241.42,241.2,241.2,7592.0,203.7053,203.7644,203.5787,203.5787,7592.0
2020-01-15 12:20:00,241.26,241.43,241.25,241.37,5076.0,203.6294,203.7729,203.6209,203.7222,5076.0
2020-01-15 12:25:00,241.38,241.46,241.33,241.41,6539.0,203.7307,203.7982,203.6885,203.756,6539.0
2020-01-15 12:30:00,241.44,241.47,241.37,241.38,5775.0,203.7813,203.8066,203.7222,203.7307,5775.0
2020-01-15 12:35:00,241.38,241.53,241.35,241.46,7982.0,203.7307,203.8573,203.7053,203.7982,7982.0
2020-01-15 12:40:00,241.42,241.59,241.36,241.56,5078.0,203.7644,203.9079,203.7138,203.8826,5078.0
2020-01-15 12:45:00,241.57,241.57,241.31,241.32,8049.0,203.891,203.891,203.6716,203.68,8049.0
2020-01-15 12:50:00,241.36,241.38,240.96,241.07,15043.0,203.7138,203.7307,203.3762,203.469,15043.0
2020-01-15 12:55:00,241.06,241.15,240.85,240.87,4972.0,203.4606,203.5365,203.2833,203.3002,4972.0
2020-01-15 13:00:00,240.89,241.1,240.89,240.9,9951.0,203.3171,203.4943,203.3171,203.3255,9951.0
2020-01-15 13:05:00,240.99,241.12,240.95,241.02,3500.0,203.4015,203.5112,203.3677,203.4268,3500.0
2020-01-15 13:10:00,240.96,241.03,240.74,240.94,7134.0,203.3762,203.4353,203.1905,203.3593,7134.0
2020-01-15 13:15:00,240.88,241.3,240.85,241.29,5554.0,203.3086,203.6631,203.2833,203.6547,5554.0
2020-01-15 13:20:00,241.23,241.29,240.87,240.92,4808.0,203.6041,203.6547,203.3002,203.3424,4808.0
2020-01-15 13:25:00,240.92,241.03,240.9,240.99,5684.0,203.3424,203.4353,203.3255,203.4015,5684.0
2020-01-15 13:30:00,240.98,241.05,240.71,240.87,5499.0,203.3931,203.4521,203.1652,203.3002,5499.0
2020-01-15 13:35:00,241.03,241.34,240.99,241.19,5059.0,203.4353,203.6969,203.4015,203.5703,5059.0
2020-01-15 13:40:00,241.24,241.28,241.19,241.23,4301.0,203.6125,203.6463,203.5703,203.6041,4301.0
2020-01-15 13:45:00,241.25,241.31,241.14,241.17,6580.0,203.6209,203.6716,203.5281,203.5534,6580.0
2020-01-15 13:50:00,241.22,241.25,241.0,241.01,5005.0,203.5956,203.6209,203.4099,203.4184,5005.0
2020-01-15 13:55:00,241.0,241.09,240.9,241.09,3717.0,203.4099,203.4859,203.3255,203.4859,3717.0
2020-01-15 14:00:00,241.13,241.23,241.05,241.22,10198.0,203.5197,203.6041,203.4521,203.5956,10198.0
2020-01-15 14:05:00,241.21,241.25,241.04,241.25,11181.0,203.5872,203.6209,203.4437,203.6209,11181.0
2020-01-15 14:10:00,241.31,241.44,241.21,241.44,8988.0,203.6716,203.7813,203.5872,203.7813,8988.0
2020-01-15 14:15:00,241.44,241.53,241.39,241.5,8523.0,203.7813,203.8573,203.7391,203.8319,8523.0
2020-01-15 14:20:00,241.5,241.74,241.49,241.61,10291.0,203.8319,204.0345,203.8235,203.9248,10291.0
2020-01-15 14:25:00,241.62,241.72,241.59,241.71,6433.0,203.9332,204.0176,203.9079,204.0092,6433.0
2020-01-15 14:30:00,241.71,241.73,241.52,241.52,6983.0,204.0092,204.0261,203.8488,203.8488,6983.0
2020-01-15 14:35:00,241.54,241.69,241.45,241.46,6823.0,203.8657,203.9923,203.7897,203.7982,6823.0
2020-01-15 14:40:00,241.45,241.56,241.43,241.47,6050.0,203.7897,203.8826,203.7729,203.8066,6050.0
2020-01-15 14:45:00,241.5,241.68,241.49,241.68,10538.0,203.8319,203.9839,203.8235,203.9839,10538.0
2020-01-15 14:50:00,241.7,241.81,241.61,241.74,7381.0,204.0007,204.0936,203.9248,204.0345,7381.0
2020-01-15 14:55:00,241.76,241.82,241.5,241.55,8364.0,204.0514,204.102,203.8319,203.8741,8364.0
2020-01-15 15:00:00,241.51,241.51,241.17,241.22,15541.0,203.8404,203.8404,203.5534,203.5956,15541.0
2020-01-15 15:05:00,241.2,241.25,241.06,241.18,7686.0,203.5787,203.6209,203.4606,203.5619,7686.0
2020-01-15 15:10:00,241.12,241.34,241.1,241.34,4516.0,203.5112,203.6969,203.4943,203.6969,4516.0
2020-01-15 15:15:00,241.34,241.41,241.28,241.3,8429.0,203.6969,203.756,203.6463,203.6631,8429.0
2020-01-15 15:20:00,241.29,241.34,241.21,241.24,10949.0,203.6547,203.6969,203.5872,203.6125,10949.0
2020-01-15 15:25:00,241.18,241.32,241.03,241.32,14160.0,203.5619,203.68,203.4353,203.68,14160.0
2020-01-15 15:30:00,241.3,241.33,241.02,241.28,16094.0,203.6631,203.6885,203.4268,203.6463,16094.0
2020-01-15 15:35:00,241.27,241.49,241.27,241.38,15332.0,203.6378,203.8235,203.6378,203.7307,15332.0
2020-01-15 15:40:00,241.38,241.51,241.24,241.51,11758.0,203.7307,203.8404,203.6125,203.8404,11758.0
2020-01-15 15:45:00,241.5,241.7,241.48,241.56,18365.0,203.8319,204.0007,203.8151,203.8826,18365.0
2020-01-15 15:50:00,241.57,241.84,241.57,241.67,34160.0,203.891,204.1189,203.891,203.9754,34160.0
2020-01-15 15:55:00,241.69,241.74,241.42,241.7,62955.0,203.9923,204.0345,203.7644,204.0007,62955.0
2020-01-16 09:30:00,242.21,242.43,241.79,242.0,27398.0,204.4312,204.6169,204.0767,204.254,27398.0
2020-01-16 09:35:00,242.12,242.97,241.92,242.86,62246.0,204.3552,205.0727,204.1864,204.9798,62246.0
2020-01-16 09:40:00,242.87,243.33,242.35,242.54,14969.0,204.9883,205.3765,204.5494,204.7097,14969.0
2020-01-16 09:45:00,242.64,242.83,242.19,242.51,29375.0,204.7941,204.9545,204.4143,204.6844,29375.0
2020-01-16 09:50:00,242.53,242.61,242.21,242.53,21850.0,204.7013,204.7688,204.4312,204.7013,21850.0
2020-01-16 09:55:00,242.51,242.76,242.43,242.76,12126.0,204.6844,204.8954,204.6169,204.8954,12126.0
2020-01-16 10:00:00,242.67,242.91,242.41,242.49,11550.0,204.8195,205.022,204.6,204.6675,11550.0
2020-01-16 10:05:00,242.49,242.77,242.49,242.77,5611.0,204.6675,204.9039,204.6675,204.9039,5611.0
2020-01-16 10:10:00,242.71,242.96,242.71,242.82,9405.0,204.8532,205.0642,204.8532,204.9461,9405.0
2020-01-16 10:15:00,242.79,242.93,242.76,242.81,6126.0,204.9207,205.0389,204.8954,204.9376,6126.0
2020-01-16 10:20:00,242.81,242.81,242.5,242.73,45819.0,204.9376,204.9376,204.676,204.8701,45819.0
2020-01-16 10:25:00,242.7,243.32,242.64,243.3,23728.0,204.8448,205.3681,204.7941,205.3512,23728.0
2020-01-16 10:30:00,243.27,243.57,243.27,243.55,10514.0,205.3259,205.5791,205.3259,205.5622,10514.0
2020-01-16 10:35:00,243.56,243.65,243.32,243.6,13003.0,205.5706,205.6466,205.3681,205.6044,13003.0
2020-01-16 10:40:00,243.62,243.69,243.15,243.37,19255.0,205.6213,205.6804,205.2246,205.4103,19255.0
2020-01-16 10:45:00,243.37,243.43,243.09,243.38,24815.0,205.4103,205.4609,205.1739,205.4187,24815.0
2020-01-16 10:50:00,243.41,243.85,243.37,243.42,46433.0,205.444,205.8154,205.4103,205.4525,46433.0
2020-01-16 10:55:00,243.41,243.53,243.2,243.46,9853.0,205.444,205.5453,205.2668,205.4862,9853.0
2020-01-16 11:00:00,243.46,243.56,243.23,243.26,15467.0,205.4862,205.5706,205.2921,205.3174,15467.0
2020-01-16 11:05:00,243.18,243.29,243.1,243.29,14796.0,205.2499,205.3427,205.1824,205.3427,14796.0
2020-01-16 11:10:00,243.32,243.44,242.89,242.89,27854.0,205.3681,205.4694,205.0051,205.0051,27854.0
2020-01-16 11:15:00,242.87,242.95,242.41,242.41,32733.0,204.9883,205.0558,204.6,204.6,32733.0
2020-01-16 11:20:00,242.4,242.52,241.95,241.95,25253.0,204.5916,204.6928,204.2118,204.2118,25253.0
2020-01-16 11:25:00,242.03,242.47,242.03,242.36,11646.0,204.2793,204.6506,204.2793,204.5578,11646.0
2020-01-16 11:30:00,242.38,242.43,241.72,241.99,9354.0,204.5747,204.6169,204.0176,204.2455,9354.0
2020-01-16 11:35:00,242.01,242.1,241.1,241.19,48270.0,204.2624,204.3384,203.4943,203.5703,48270.0
2020-01-16 11:40:00,241.22,241.61,241.16,241.26,9333.0,203.5956,203.9248,203.545,203.6294,9333.0
2020-01-16 11:45:00,241.18,241.6,241.17,241.26,9489.0,203.5619,203.9163,203.5534,203.6294,9489.0
2020-01-16 11:50:00,241.25,241.51,241.15,241.38,7812.0,203.6209,203.8404,203.5365,203.7307,7812.0
2020-01-16 11:55:00,241.43,241.64,241.4,241.57,9982.0,203.7729,203.9501,203.7475,203.891,9982.0
2020-01-16 12:00:00,241.4,241.52,241.3,241.36,7690.0,203.7475,203.8488,203.6631,203.7138,7690.0
2020-01-16 12:05:00,241.42,241.61,241.38,241.44,8086.0,203.7644,203.9248,203.7307,203.7813,8086.0
2020-01-16 12:10:00,241.47,241.62,241.33,241.6,5865.0,203.8066,203.9332,203.6885,203.9163,5865.0
2020-01-16 12:15:00,241.74,241.83,241.57,241.64,6506.0,204.0345,204.1105,203.891,203.9501,6506.0
2020-01-16 12:20:00,241.6,241.66,241.52,241.54,3846.0,203.9163,203.967,203.8488,203.8657,3846.0
2020-01-16 12:25:00,241.52,241.67,241.25,241.3,17950.0,203.8488,203.9754,203.6209,203.6631,17950.0
2020-01-16 12:30:00,241.27,241.4,241.16,241.25,19107.0,203.6378,203.7475,203.545,203.6209,19107.0
2020-01-16 12:35:00,241.22,241.22,241.01,241.06,7436.0,203.5956,203.5956,203.4184,203.4606,7436.0
2020-01-16 12:40:00,241.06,241.29,241.02,241.29,8738.0,203.4606,203.6547,203.4268,203.6547,8738.0
2020-01-16 12:45:00,241.33,241.37,241.18,241.2,7152.0,203.6885,203.7222,203.5619,203.5787,7152.0
2020-01-16 12:50:00,241.18,241.23,241.05,241.14,6702.0,203.5619,203.6041,203.4521,203.5281,6702.0
2020-01-16 12:55:00,241.11,241.14,240.89,241.0,7969.0,203.5028,203.5281,203.3171,203.4099,7969.0
2020-01-16 13:00:00,241.06,241.15,240.89,240.9,4362.0,203.4606,203.5365,203.3171,203.3255,4362.0
2020-01-16 13:05:00,240.9,240.92,240.77,240.78,4665.0,203.3255,203.3424,203.2158,203.2242,4665.0
2020-01-16 13:10:00,240.76,240.76,240.61,240.67,14141.0,203.2074,203.2074,203.0808,203.1314,14141.0
2020-01-16 13:15:00,240.69,240.73,240.5,240.5,4062.0,203.1483,203.182,202.9879,202.9879,4062.0
2020-01-16 13:20:00,240.55,240.78,240.55,240.67,5955.0,203.0301,203.2242,203.0301,203.1314,5955.0
2020-01-16 13:25:00,240.62,240.65,240.51,240.59,8489.0,203.0892,203.1145,202.9964,203.0639,8489.0
2020-01-16 13:30:00,240.51,240.82,240.48,240.81,6270.0,202.9964,203.258,202.971,203.2496,6270.0
2020-01-16 13:35:00,240.82,240.86,240.68,240.76,7139.0,203.258,203.2918,203.1398,203.2074,7139.0
2020-01-16 13:40:00,240.74,240.76,240.66,240.71,4304.0,203.1905,203.2074,203.123,203.1652,4304.0
2020-01-16 13:45:00,240.73,241.02,240.72,240.91,7296.0,203.182,203.4268,203.1736,203.334,7296.0
2020-01-16 13:50:00,240.86,240.86,240.65,240.66,3200.0,203.2918,203.2918,203.1145,203.123,3200.0
2020-01-16 13:55:00,240.64,240.85,240.61,240.83,4925.0,203.1061,203.2833,203.0808,203.2664,4925.0
2020-01-16 14:00:00,240.81,240.83,240.65,240.7,5494.0,203.2496,203.2664,203.1145,203.1567,5494.0
2020-01-16 14:05:00,240.72,240.8,240.67,240.69,7117.0,203.1736,203.2411,203.1314,203.1483,7117.0
2020-01-16 14:10:00,240.67,240.77,240.62,240.69,4169.0,203.1314,203.2158,203.0892,203.1483,4169.0
2020-01-16 14:15:00,240.71,240.71,240.56,240.56,7954.0,203.1652,203.1652,203.0386,203.0386,7954.0
2020-01-16 14:20:00,240.58,240.58,240.41,240.49,9763.0,203.0554,203.0554,202.912,202.9795,9763.0
2020-01-16 14:25:00,240.46,240.56,240.4,240.53,9881.0,202.9542,203.0386,202.9035,203.0132,9881.0
2020-01-16 14:30:00,240.52,240.57,240.45,240.47,17281.0,203.0048,203.047,202.9457,202.9626,17281.0
2020-01-16 14:35:00,240.5,240.64,240.43,240.64,11224.0,202.9879,203.1061,202.9288,203.1061,11224.0
2020-01-16 14:40:00,240.58,240.59,240.36,240.37,8482.0,203.0554,203.0639,202.8698,202.8782,8482.0
2020-01-16 14:45:00,240.36,240.38,240.31,240.36,5871.0,202.8698,202.8866,202.8276,202.8698,5871.0
2020-01-16 14:50:00,240.36,240.64,240.36,240.61,6278.0,202.8698,203.1061,202.8698,203.0808,6278.0
2020-01-16 14:55:00,240.61,240.62,240.39,240.42,12635.0,203.0808,203.0892,202.8951,202.9204,12635.0
2020-01-16 15:00:00,240.47,240.59,240.35,240.42,7457.0,202.9626,203.0639,202.8613,202.9204,7457.0
2020-01-16 15:05:00,240.41,240.41,240.2,240.23,8173.0,202.912,202.912,202.7347,202.76,8173.0
2020-01-16 15:10:00,240.24,240.28,240.11,240.18,15496.0,202.7685,202.8022,202.6587,202.7178,15496.0
2020-01-16 15:15:00,240.22,240.23,240.01,240.01,12449.0,202.7516,202.76,202.5743,202.5743,12449.0
2020-01-16 15:20:00,240.01,240.06,239.84,239.84,18031.0,202.5743,202.6165,202.4309,202.4309,18031.0
2020-01-16 15:25:00,239.84,240.2,239.84,240.1,14173.0,202.4309,202.7347,202.4309,202.6503,14173.0
2020-01-16 15:30:00,240.13,240.37,240.1,240.37,9763.0,202.6756,202.8782,202.6503,202.8782,9763.0
2020-01-16 15:35:00,240.39,240.45,240.28,240.3,10821.0,202.8951,202.9457,202.8022,202.8191,10821.0
2020-01-16 15:40:00,240.33,240.43,240.29,240.31,13850.0,202.8444,202.9288,202.8107,202.8276,13850.0
2020-01-16 15:45:00,240.31,240.56,240.24,240.56,16059.0,202.8276,203.0386,202.7685,203.0386,16059.0
2020-01-16 15:50:00,240.67,241.64,240.64,241.64,78486.0,203.1314,203.9501,203.1061,203.9501,78486.0
2020-01-16 15:55:00,241.52,241.59,240.46,240.5,189027.0,203.8488,203.9079,202.9542,202.9879,189027.0
2020-01-17 09:30:00,241.92,242.14,239.27,240.14,276269.0,204.1864,204.3721,201.9498,202.6841,276269.0
2020-01-17 09:35:00,240.0,240.38,239.55,239.98,24294.0,202.5659,202.8866,202.1861,202.549,24294.0
2020-01-17 09:40:00,239.84,240.14,239.31,239.9,26477.0,202.4309,202.6841,201.9835,202.4815,26477.0
2020-01-17 09:45:00,239.87,240.93,239.8,240.82,25630.0,202.4562,203.3508,202.3971,203.258,25630.0
2020-01-17 09:50:00,240.82,240.91,239.93,240.64,23219.0,203.258,203.334,202.5068,203.1061,23219.0
2020-01-17 09:55:00,240.81,241.06,240.12,240.27,22221.0,203.2496,203.4606,202.6672,202.7938,22221.0
2020-01-17 10:00:00,240.31,240.77,240.07,240.66,38307.0,202.8276,203.2158,202.625,203.123,38307.0
2020-01-17 10:05:00,240.56,240.7,240.09,240.42,50508.0,203.0386,203.1567,202.6419,202.9204,50508.0
2020-01-17 10:10:00,240.47,240.73,240.2,240.68,10042.0,202.9626,203.182,202.7347,203.1398,10042.0
2020-01-17 10:15:00,240.75,240.98,240.51,240.93,9744.0,203.1989,203.3931,202.9964,203.3508,9744.0
2020-01-17 10:20:00,240.97,240.98,240.7,240.72,6516.0,203.3846,203.3931,203.1567,203.1736,6516.0
2020-01-17 10:25:00,240.72,241.48,240.71,241.28,7011.0,203.1736,203.8151,203.1652,203.6463,7011.0
2020-01-17 10:30:00,241.22,241.3,240.76,240.89,7096.0,203.5956,203.6631,203.2074,203.3171,7096.0
2020-01-17 10:35:00,240.93,240.93,240.67,240.67,8945.0,203.3508,203.3508,203.1314,203.1314,8945.0
2020-01-17 10:40:00,240.57,240.64,240.37,240.62,12087.0,203.047,203.1061,202.8782,203.0892,12087.0
2020-01-17 10:45:00,240.61,240.9,240.3,240.3,21586.0,203.0808,203.3255,202.8191,202.8191,21586.0
2020-01-17 10:50:00,240.29,240.56,240.12,240.56,22507.0,202.8107,203.0386,202.6672,203.0386,22507.0
2020-01-17 10:55:00,240.53,240.53,240.32,240.37,4596.0,203.0132,203.0132,202.836,202.8782,4596.0
2020-01-17 11:00:00,240.38,240.76,240.37,240.52,6181.0,202.8866,203.2074,202.8782,203.0048,6181.0
2020-01-17 11:05:00,240.47,240.48,240.31,240.4,4863.0,202.9626,202.971,202.8276,202.9035,4863.0
2020-01-17 11:10:00,240.4,240.45,240.29,240.36,6817.0,202.9035,202.9457,202.8107,202.8698,6817.0
2020-01-17 11:15:00,240.43,240.48,240.33,240.47,4780.0,202.9288,202.971,202.8444,202.9626,4780.0
2020-01-17 11:20:00,240.51,240.86,240.51,240.86,5903.0,202.9964,203.2918,202.9964,203.2918,5903.0
2020-01-17 11:25:00,240.83,240.98,240.72,240.88,5414.0,203.2664,203.3931,203.1736,203.3086,5414.0
2020-01-17 11:30:00,240.89,241.05,240.64,240.88,8527.0,203.3171,203.4521,203.1061,203.3086,8527.0
2020-01-17 11:35:00,240.9,240.97,240.7,240.97,5983.0,203.3255,203.3846,203.1567,203.3846,5983.0
2020-01-17 11:40:00,240.97,241.01,240.75,240.76,11007.0,203.3846,203.4184,203.1989,203.2074,11007.0
2020-01-17 11:45:00,240.75,240.89,240.74,240.89,5260.0,203.1989,203.3171,203.1905,203.3171,5260.0
2020-01-17 11:50:00,240.91,241.06,240.82,240.86,6699.0,203.334,203.4606,203.258,203.2918,6699.0
2020-01-17 11:55:00,240.98,241.0,240.85,240.96,28085.0,203.3931,203.4099,203.2833,203.3762,28085.0
2020-01-17 12:00:00,241.04,241.45,241.04,241.36,9535.0,203.4437,203.7897,203.4437,203.7138,9535.0
2020-01-17 12:05:00,241.33,241.33,241.03,241.1,6825.0,203.6885,203.6885,203.4353,203.4943,6825.0
2020-01-17 12:10:00,241.07,241.26,240.97,241.11,4891.0,203.469,203.6294,203.3846,203.5028,4891.0
2020-01-17 12:15:00,241.09,241.16,240.95,240.96,6086.0,203.4859,203.545,203.3677,203.3762,6086.0
2020-01-17 12:20:00,240.97,241.1,240.91,240.94,4624.0,203.3846,203.4943,203.334,203.3593,4624.0
2020-01-17 12:25:00,240.98,241.04,240.94,240.96,5150.0,203.3931,203.4437,203.3593,203.3762,5150.0
2020-01-17 12:30:00,240.96,240.96,240.74,240.81,7469.0,203.3762,203.3762,203.1905,203.2496,7469.0
2020-01-17 12:35:00,240.83,240.91,240.81,240.91,3235.0,203.2664,203.334,203.2496,203.334,3235.0
2020-01-17 12:40:00,240.89,240.94,240.65,240.65,3950.0,203.3171,203.3593,203.1145,203.1145,3950.0
2020-01-17 12:45:00,240.61,240.74,240.56,240.71,6017.0,203.0808,203.1905,203.0386,203.1652,6017.0
2020-01-17 12:50:00,240.71,240.86,240.63,240.86,4467.0,203.1652,203.2918,203.0976,203.2918,4467.0
2020-01-17 12:55:00,240.86,240.86,240.74,240.79,4203.0,203.2918,203.2918,203.1905,203.2327,4203.0
2020-01-17 13:00:00,240.82,241.05,240.73,241.04,5696.0,203.258,203.4521,203.182,203.4437,5696.0
2020-01-17 13:05:00,241.01,241.01,240.81,240.86,4335.0,203.4184,203.4184,203.2496,203.2918,4335.0
2020-01-17 13:10:00,240.9,241.0,240.84,240.99,7435.0,203.3255,203.4099,203.2749,203.4015,7435.0
2020-01-17 13:15:00,240.96,241.12,240.94,241.12,3088.0,203.3762,203.5112,203.3593,203.5112,3088.0
2020-01-17 13:20:00,241.12,241.12,240.89,240.9,5849.0,203.5112,203.5112,203.3171,203.3255,5849.0
2020-01-17 13:25:00,240.93,240.96,240.87,240.89,2261.0,203.3508,203.3762,203.3002,203.3171,2261.0
2020-01-17 13:30:00,240.89,241.07,240.88,241.07,3684.0,203.3171,203.469,203.3086,203.469,3684.0
2020-01-17 13:35:00,241.08,241.12,241.03,241.1,5504.0,203.4775,203.5112,203.4353,203.4943,5504.0
2020-01-17 13:40:00,241.08,241.08,240.92,240.92,2820.0,203.4775,203.4775,203.3424,203.3424,2820.0
2020-01-17 13:45:00,240.93,240.93,240.7,240.77,7163.0,203.3508,203.3508,203.1567,203.2158,7163.0
2020-01-17 13:50:00,240.75,241.01,240.74,240.92,3828.0,203.1989,203.4184,203.1905,203.3424,3828.0
2020-01-17 13:55:00,240.92,240.95,240.76,240.76,4903.0,203.3424,203.3677,203.2074,203.2074,4903.0
2020-01-17 14:00:00,240.74,240.96,240.74,240.87,5294.0,203.1905,203.3762,203.1905,203.3002,5294.0
2020-01-17 14:05:00,240.89,240.96,240.83,240.9,3496.0,203.3171,203.3762,203.2664,203.3255,3496.0
2020-01-17 14:10:00,240.9,240.95,240.77,240.84,4148.0,203.3255,203.3677,203.2158,203.2749,4148.0
2020-01-17 14:15:00,240.88,241.05,240.86,240.9,5201.0,203.3086,203.4521,203.2918,203.3255,5201.0
2020-01-17 14:20:00,240.95,240.95,240.76,240.8,4657.0,203.3677,203.3677,203.2074,203.2411,4657.0
2020-01-17 14:25:00,240.78,240.87,240.77,240.79,3223.0,203.2242,203.3002,203.2158,203.2327,3223.0
2020-01-17 14:30:00,240.84,240.9,240.79,240.86,3000.0,203.2749,203.3255,203.2327,203.2918,3000.0
2020-01-17 14:35:00,240.86,240.86,240.64,240.69,5636.0,203.2918,203.2918,203.1061,203.1483,5636.0
2020-01-17 14:40:00,240.69,240.81,240.65,240.75,8138.0,203.1483,203.2496,203.1145,203.1989,8138.0
2020-01-17 14:45:00,240.77,240.88,240.72,240.82,6832.0,203.2158,203.3086,203.1736,203.258,6832.0
2020-01-17 14:50:00,240.77,240.77,240.62,240.74,5963.0,203.2158,203.2158,203.0892,203.1905,5963.0
2020-01-17 14:55:00,240.7,240.84,240.69,240.84,6517.0,203.1567,203.2749,203.1483,203.2749,6517.0
2020-01-17 15:00:00,240.86,241.0,240.84,240.91,10478.0,203.2918,203.4099,203.2749,203.334,10478.0
2020-01-17 15:05:00,240.92,240.97,240.6,240.7,10846.0,203.3424,203.3846,203.0723,203.1567,10846.0
2020-01-17 15:10:00,240.66,240.78,240.53,240.74,7580.0,203.123,203.2242,203.0132,203.1905,7580.0
2020-01-17 15:15:00,240.67,240.83,240.56,240.68,6574.0,203.1314,203.2664,203.0386,203.1398,6574.0
2020-01-17 15:20:00,240.66,240.73,240.58,240.62,6009.0,203.123,203.182,203.0554,203.0892,6009.0
2020-01-17 15:25:00,240.59,240.76,240.59,240.74,8538.0,203.0639,203.2074,203.0639,203.1905,8538.0
2020-01-17 15:30:00,240.77,241.09,240.75,240.83,15670.0,203.2158,203.4859,203.1989,203.2664,15670.0
2020-01-17 15:35:00,240.82,240.91,240.7,240.86,12470.0,203.258,203.334,203.1567,203.2918,12470.0
2020-01-17 15:40:00,240.79,240.9,240.75,240.75,9231.0,203.2327,203.3255,203.1989,203.1989,9231.0
2020-01-17 15:45:00,240.75,241.03,240.75,241.0,18336.0,203.1989,203.4353,203.1989,203.4099,18336.0
2020-01-17 15:50:00,241.03,241.65,240.97,241.44,66253.0,203.4353,203.9585,203.3846,203.7813,66253.0
2020-01-17 15:55:00,241.44,241.7,241.23,241.5,139679.0,203.7813,204.0007,203.6041,203.8319,139679.0
2020-01-21 09:30:00,241.03,242.01,239.82,239.95,123936.0,203.4353,204.2624,202.414,202.5237,123936.0
2020-01-21 09:35:00,239.83,240.6,239.05,240.22,37406.0,202.4224,203.0723,201.7641,202.7516,37406.0
2020-01-21 09:40:00,240.34,240.34,239.47,240.04,22890.0,202.8529,202.8529,202.1186,202.5997,22890.0
2020-01-21 09:45:00,239.95,240.07,239.22,239.31,51081.0,202.5237,202.625,201.9076,201.9835,51081.0
2020-01-21 09:50:00,239.31,240.41,239.25,240.31,50712.0,201.9835,202.912,201.9329,202.8276,50712.0
2020-01-21 09:55:00,240.31,240.44,239.76,239.9,23060.0,202.8276,202.9373,202.3633,202.4815,23060.0
2020-01-21 10:00:00,239.8,240.3,239.52,240.01,30494.0,202.3971,202.8191,202.1608,202.5743,30494.0
2020-01-21 10:05:00,240.02,240.35,239.62,239.66,28772.0,202.5828,202.8613,202.2452,202.2789,28772.0
2020-01-21 10:10:00,239.59,240.08,239.58,239.65,14841.0,202.2199,202.6334,202.2114,202.2705,14841.0
2020-01-21 10:15:00,239.65,239.74,239.11,239.11,15559.0,202.2705,202.3465,201.8147,201.8147,15559.0
2020-01-21 10:20:00,239.12,239.23,238.83,239.01,18918.0,201.8232,201.916,201.5784,201.7303,18918.0
2020-01-21 10:25:00,238.99,239.22,238.65,238.74,24640.0,201.7134,201.9076,201.4265,201.5024,24640.0
2020-01-21 10:30:00,238.74,239.02,238.72,238.94,8425.0,201.5024,201.7388,201.4856,201.6712,8425.0
2020-01-21 10:35:00,239.03,239.03,238.72,238.87,12950.0,201.7472,201.7472,201.4856,201.6122,12950.0
2020-01-21 10:40:00,238.93,238.98,238.68,238.82,14988.0,201.6628,201.705,201.4518,201.57,14988.0
2020-01-21 10:45:00,238.82,238.97,238.7,238.78,12651.0,201.57,201.6966,201.4687,201.5362,12651.0
2020-01-21 10:50:00,238.81,239.0,238.76,238.82,11523.0,201.5615,201.7219,201.5193,201.57,11523.0
2020-01-21 10:55:00,238.86,239.26,238.84,238.97,13736.0,201.6037,201.9413,201.5868,201.6966,13736.0
2020-01-21 11:00:00,238.97,239.29,238.97,239.08,13557.0,201.6966,201.9666,201.6966,201.7894,13557.0
2020-01-21 11:05:00,239.09,239.26,239.09,239.14,7476.0,201.7978,201.9413,201.7978,201.84,7476.0
2020-01-21 11:10:00,239.11,239.33,239.07,239.3,9172.0,201.8147,202.0004,201.781,201.9751,9172.0
2020-01-21 11:15:00,239.3,239.41,239.17,239.27,10294.0,201.9751,202.0679,201.8654,201.9498,10294.0
2020-01-21 11:20:00,239.29,239.37,239.2,239.27,8760.0,201.9666,202.0342,201.8907,201.9498,8760.0
2020-01-21 11:25:00,239.29,239.45,239.27,239.32,9948.0,201.9666,202.1017,201.9498,201.992,9948.0
2020-01-21 11:30:00,239.34,239.53,239.32,239.39,11652.0,202.0089,202.1692,201.992,202.0511,11652.0
2020-01-21 11:35:00,239.43,239.43,239.11,239.3,21473.0,202.0848,202.0848,201.8147,201.9751,21473.0
2020-01-21 11:40:00,239.31,239.37,239.05,239.15,12101.0,201.9835,202.0342,201.7641,201.8485,12101.0
2020-01-21 11:45:00,239.18,239.18,238.78,238.96,12204.0,201.8738,201.8738,201.5362,201.6881,12204.0
2020-01-21 11:50:00,238.96,238.96,238.74,238.88,9814.0,201.6881,201.6881,201.5024,201.6206,9814.0
2020-01-21 11:55:00,238.84,238.91,238.71,238.75,8706.0,201.5868,201.6459,201.4771,201.5109,8706.0
2020-01-21 12:00:00,238.74,238.97,238.68,238.94,9573.0,201.5024,201.6966,201.4518,201.6712,9573.0
2020-01-21 12:05:00,238.88,239.0,238.76,238.93,28221.0,201.6206,201.7219,201.5193,201.6628,28221.0
2020-01-21 12:10:00,238.97,239.07,238.85,239.06,16561.0,201.6966,201.781,201.5953,201.7725,16561.0
2020-01-21 12:15:00,239.06,239.16,239.0,239.01,8554.0,201.7725,201.8569,201.7219,201.7303,8554.0
2020-01-21 12:20:00,239.05,239.23,239.05,239.11,8219.0,201.7641,201.916,201.7641,201.8147,8219.0
2020-01-21 12:25:00,239.09,239.09,238.94,239.01,16716.0,201.7978,201.7978,201.6712,201.7303,16716.0
2020-01-21 12:30:00,239.01,239.01,238.67,238.75,14058.0,201.7303,201.7303,201.4434,201.5109,14058.0
2020-01-21 12:35:00,238.76,238.76,238.43,238.47,68389.0,201.5193,201.5193,201.2408,201.2745,68389.0
2020-01-21 12:40:00,238.53,238.63,238.28,238.28,15503.0,201.3252,201.4096,201.1142,201.1142,15503.0
2020-01-21 12:45:00,238.23,238.3,238.04,238.13,20513.0,201.072,201.1311,200.9116,200.9876,20513.0
2020-01-21 12:50:00,238.14,238.33,238.09,238.13,8509.0,200.996,201.1564,200.9538,200.9876,8509.0
2020-01-21 12:55:00,238.15,238.19,238.05,238.11,7425.0,201.0045,201.0382,200.9201,200.9707,7425.0
2020-01-21 13:00:00,238.12,238.57,238.12,238.28,12797.0,200.9791,201.359,200.9791,201.1142,12797.0
2020-01-21 13:05:00,238.31,238.56,238.28,238.54,6087.0,201.1395,201.3505,201.1142,201.3336,6087.0
2020-01-21 13:10:00,238.52,238.52,238.31,238.45,3878.0,201.3168,201.3168,201.1395,201.2577,3878.0
2020-01-21 13:15:00,238.44,238.53,238.06,238.11,9457.0,201.2492,201.3252,200.9285,200.9707,9457.0
2020-01-21 13:20:00,238.07,238.19,237.9,238.04,15140.0,200.9369,201.0382,200.7935,200.9116,15140.0
2020-01-21 13:25:00,238.08,238.18,237.97,238.1,5349.0,200.9454,201.0298,200.8525,200.9623,5349.0
2020-01-21 13:30:00,238.11,238.22,237.92,238.15,11976.0,200.9707,201.0635,200.8103,201.0045,11976.0
2020-01-21 13:35:00,238.12,238.12,237.91,237.95,13141.0,200.9791,200.9791,200.8019,200.8357,13141.0
2020-01-21 13:40:00,237.95,238.17,237.92,238.16,7306.0,200.8357,201.0213,200.8103,201.0129,7306.0
2020-01-21 13:45:00,238.09,238.39,238.08,238.28,7540.0,200.9538,201.207,200.9454,201.1142,7540.0
2020-01-21 13:50:00,238.31,238.38,238.07,238.23,8779.0,201.1395,201.1986,200.9369,201.072,8779.0
2020-01-21 13:55:00,238.28,238.62,238.28,238.54,6628.0,201.1142,201.4012,201.1142,201.3336,6628.0
2020-01-21 14:00:00,238.54,238.65,238.27,238.56,14973.0,201.3336,201.4265,201.1057,201.3505,14973.0
2020-01-21 14:05:00,238.56,239.1,238.55,239.05,7853.0,201.3505,201.8063,201.3421,201.7641,7853.0
2020-01-21 14:10:00,239.05,239.28,239.05,239.19,5036.0,201.7641,201.9582,201.7641,201.8822,5036.0
2020-01-21 14:15:00,239.17,239.39,239.17,239.26,5510.0,201.8654,202.0511,201.8654,201.9413,5510.0
2020-01-21 14:20:00,239.29,239.48,239.28,239.48,4382.0,201.9666,202.127,201.9582,202.127,4382.0
2020-01-21 14:25:00,239.48,239.48,239.15,239.15,8118.0,202.127,202.127,201.8485,201.8485,8118.0
2020-01-21 14:30:00,239.15,239.17,238.97,239.04,7366.0,201.8485,201.8654,201.6966,201.7556,7366.0
2020-01-21 14:35:00,239.12,239.21,238.9,239.18,13331.0,201.8232,201.8991,201.6375,201.8738,13331.0
2020-01-21 14:40:00,239.21,239.26,239.13,239.22,4262.0,201.8991,201.9413,201.8316,201.9076,4262.0
2020-01-21 14:45:00,239.28,239.29,239.01,239.23,7296.0,201.9582,201.9666,201.7303,201.916,7296.0
2020-01-21 14:50:00,239.19,239.36,239.16,239.36,14649.0,201.8822,202.0257,201.8569,202.0257,14649.0
2020-01-21 14:55:00,239.36,239.5,239.05,239.06,16536.0,202.0257,202.1439,201.7641,201.7725,16536.0
2020-01-21 15:00:00,239.06,239.09,238.81,238.97,17856.0,201.7725,201.7978,201.5615,201.6966,17856.0
2020-01-21 15:05:00,239.0,239.0,238.62,238.62,19458.0,201.7219,201.7219,201.4012,201.4012,19458.0
2020-01-21 15:10:00,238.62,238.73,238.47,238.57,18710.0,201.4012,201.494,201.2745,201.359,18710.0
2020-01-21 15:15:00,238.57,238.59,238.4,238.55,19814.0,201.359,201.3758,201.2155,201.3421,19814.0
2020-01-21 15:20:00,238.51,238.56,238.33,238.53,37494.0,201.3083,201.3505,201.1564,201.3252,37494.0
2020-01-21 15:25:00,238.5,238.64,238.42,238.51,23224.0,201.2999,201.418,201.2323,201.3083,23224.0
2020-01-21 15:30:00,238.52,238.77,238.48,238.7,35858.0,201.3168,201.5278,201.283,201.4687,35858.0
2020-01-21 15:35:00,238.65,238.67,238.14,238.15,23394.0,201.4265,201.4434,200.996,201.0045,23394.0
2020-01-21 15:40:00,238.15,238.22,238.03,238.18,26809.0,201.0045,201.0635,200.9032,201.0298,26809.0
2020-01-21 15:45:00,238.17,238.19,237.66,237.66,48154.0,201.0213,201.0382,200.5909,200.5909,48154.0
2020-01-21 15:50:00,237.65,237.86,237.45,237.62,62793.0,200.5824,200.7597,200.4136,200.5571,62793.0
2020-01-21 15:55:00,237.65,237.81,237.26,237.6,225647.0,200.5824,200.7175,200.2533,200.5402,225647.0
2020-01-22 09:30:00,238.42,239.25,238.2,238.84,64869.0,201.2323,201.9329,201.0467,201.5868,64869.0
2020-01-22 09:35:00,238.8,239.7,238.48,239.22,19844.0,201.5531,202.3127,201.283,201.9076,19844.0
2020-01-22 09:40:00,239.36,239.6,239.17,239.44,24210.0,202.0257,202.2283,201.8654,202.0933,24210.0
2020-01-22 09:45:00,239.41,239.64,239.28,239.57,30621.0,202.0679,202.2621,201.9582,202.203,30621.0
2020-01-22 09:50:00,239.48,239.48,238.91,239.21,12275.0,202.127,202.127,201.6459,201.8991,12275.0
2020-01-22 09:55:00,239.21,239.26,238.92,239.03,10440.0,201.8991,201.9413,201.6544,201.7472,10440.0
2020-01-22 10:00:00,238.93,239.15,238.91,239.04,15688.0,201.6628,201.8485,201.6459,201.7556,15688.0
2020-01-22 10:05:00,238.93,238.97,238.76,238.88,13465.0,201.6628,201.6966,201.5193,201.6206,13465.0
2020-01-22 10:10:00,238.86,239.03,238.79,238.84,12095.0,201.6037,201.7472,201.5446,201.5868,12095.0
2020-01-22 10:15:00,238.83,238.98,238.79,238.83,9721.0,201.5784,201.705,201.5446,201.5784,9721.0
2020-01-22 10:20:00,238.91,238.91,238.55,238.84,21296.0,201.6459,201.6459,201.3421,201.5868,21296.0
2020-01-22 10:25:00,238.85,238.98,238.54,238.56,14695.0,201.5953,201.705,201.3336,201.3505,14695.0
2020-01-22 10:30:00,238.5,238.95,238.5,238.59,17180.0,201.2999,201.6797,201.2999,201.3758,17180.0
2020-01-22 10:35:00,238.68,238.85,238.4,238.53,25457.0,201.4518,201.5953,201.2155,201.3252,25457.0
2020-01-22 10:40:00,238.62,238.62,238.29,238.48,6195.0,201.4012,201.4012,201.1226,201.283,6195.0
2020-01-22 10:45:00,238.41,238.44,237.95,237.95,19488.0,201.2239,201.2492,200.8357,200.8357,19488.0
2020-01-22 10:50:00,237.96,238.16,237.86,237.97,19054.0,200.8441,201.0129,200.7597,200.8525,19054.0
2020-01-22 10:55:00,237.97,238.03,237.53,237.61,17246.0,200.8525,200.9032,200.4812,200.5487,17246.0
2020-01-22 11:00:00,237.6,237.64,237.34,237.34,27167.0,200.5402,200.574,200.3208,200.3208,27167.0
2020-01-22 11:05:00,237.36,237.49,237.26,237.29,17693.0,200.3377,200.4474,200.2533,200.2786,17693.0
2020-01-22 11:10:00,237.29,237.47,237.06,237.09,11594.0,200.2786,200.4305,200.0845,200.1098,11594.0
2020-01-22 11:15:00,237.06,237.11,236.85,236.91,28956.0,200.0845,200.1267,199.9072,199.9579,28956.0
2020-01-22 11:20:00,236.92,237.31,236.87,237.1,14264.0,199.9663,200.2955,199.9241,200.1182,14264.0
2020-01-22 11:25:00,237.16,237.34,237.11,237.26,12478.0,200.1689,200.3208,200.1267,200.2533,12478.0
2020-01-22 11:30:00,237.24,237.41,236.82,236.97,26553.0,200.2364,200.3799,199.8819,200.0085,26553.0
2020-01-22 11:35:00,236.92,237.02,236.77,236.89,11796.0,199.9663,200.0507,199.8397,199.941,11796.0
2020-01-22 11:40:00,236.91,236.93,236.6,236.63,10895.0,199.9579,199.9748,199.6962,199.7215,10895.0
2020-01-22 11:45:00,236.63,236.65,236.39,236.41,14754.0,199.7215,199.7384,199.519,199.5359,14754.0
2020-01-22 11:50:00,236.38,236.44,236.25,236.26,20850.0,199.5105,199.5612,199.4008,199.4093,20850.0
2020-01-22 11:55:00,236.24,236.24,235.75,235.93,22912.0,199.3924,199.3924,198.9788,199.1307,22912.0
2020-01-22 12:00:00,235.98,236.05,235.91,235.99,13689.0,199.1729,199.232,199.1138,199.1814,13689.0
2020-01-22 12:05:00,236.0,236.11,235.91,236.01,15968.0,199.1898,199.2827,199.1138,199.1982,15968.0
2020-01-22 12:10:00,236.02,236.08,235.94,235.95,16791.0,199.2067,199.2573,199.1392,199.1476,16791.0
2020-01-22 12:15:00,235.97,236.08,235.93,235.96,9716.0,199.1645,199.2573,199.1307,199.156,9716.0
2020-01-22 12:20:00,235.96,236.04,235.9,236.01,7815.0,199.156,199.2236,199.1054,199.1982,7815.0
2020-01-22 12:25:00,236.0,236.07,235.83,236.02,10333.0,199.1898,199.2489,199.0463,199.2067,10333.0
2020-01-22 12:30:00,236.02,236.04,235.92,236.0,11986.0,199.2067,199.2236,199.1223,199.1898,11986.0
2020-01-22 12:35:00,236.05,236.11,235.92,235.97,14346.0,199.232,199.2827,199.1223,199.1645,14346.0
2020-01-22 12:40:00,235.97,236.04,235.96,236.0,14554.0,199.1645,199.2236,199.156,199.1898,14554.0
2020-01-22 12:45:00,236.02,236.38,236.0,236.27,9563.0,199.2067,199.5105,199.1898,199.4177,9563.0
2020-01-22 12:50:00,236.29,236.44,236.16,236.41,10406.0,199.4346,199.5612,199.3249,199.5359,10406.0
2020-01-22 12:55:00,236.41,236.43,236.3,236.35,5372.0,199.5359,199.5527,199.443,199.4852,5372.0
2020-01-22 13:00:00,236.36,236.44,236.3,236.42,9512.0,199.4937,199.5612,199.443,199.5443,9512.0
2020-01-22 13:05:00,236.42,236.76,236.42,236.76,10118.0,199.5443,199.8313,199.5443,199.8313,10118.0
2020-01-22 13:10:00,236.71,236.89,236.69,236.89,7114.0,199.7891,199.941,199.7722,199.941,7114.0
2020-01-22 13:15:00,236.91,237.06,236.87,237.01,4008.0,199.9579,200.0845,199.9241,200.0423,4008.0
2020-01-22 13:20:00,237.03,237.18,237.03,237.03,9173.0,200.0592,200.1858,200.0592,200.0592,9173.0
2020-01-22 13:25:00,237.02,237.44,237.02,237.33,7331.0,200.0507,200.4052,200.0507,200.3124,7331.0
2020-01-22 13:30:00,237.33,237.5,237.22,237.48,6124.0,200.3124,200.4558,200.2195,200.439,6124.0
2020-01-22 13:35:00,237.44,237.55,237.42,237.46,6684.0,200.4052,200.498,200.3883,200.4221,6684.0
2020-01-22 13:40:00,237.38,237.57,237.37,237.44,6494.0,200.3546,200.5149,200.3461,200.4052,6494.0
2020-01-22 13:45:00,237.44,237.52,237.41,237.47,11262.0,200.4052,200.4727,200.3799,200.4305,11262.0
2020-01-22 13:50:00,237.45,237.53,237.44,237.51,6686.0,200.4136,200.4812,200.4052,200.4643,6686.0
2020-01-22 13:55:00,237.52,237.65,237.47,237.49,14026.0,200.4727,200.5824,200.4305,200.4474,14026.0
2020-01-22 14:00:00,237.51,237.77,237.5,237.73,5781.0,200.4643,200.6837,200.4558,200.65,5781.0
2020-01-22 14:05:00,237.74,237.86,237.74,237.86,4346.0,200.6584,200.7597,200.6584,200.7597,4346.0
2020-01-22 14:10:00,237.87,237.96,237.76,237.77,5945.0,200.7681,200.8441,200.6753,200.6837,5945.0
2020-01-22 14:15:00,237.79,237.82,237.68,237.7,5811.0,200.7006,200.7259,200.6078,200.6247,5811.0
2020-01-22 14:20:00,237.71,237.78,237.63,237.71,6516.0,200.6331,200.6922,200.5656,200.6331,6516.0
2020-01-22 14:25:00,237.72,237.75,237.63,237.65,6197.0,200.6415,200.6669,200.5656,200.5824,6197.0
2020-01-22 14:30:00,237.64,237.82,237.62,237.82,7029.0,200.574,200.7259,200.5571,200.7259,7029.0
2020-01-22 14:35:00,237.81,237.81,237.37,237.49,8345.0,200.7175,200.7175,200.3461,200.4474,8345.0
2020-01-22 14:40:00,237.5,237.52,237.27,237.27,4803.0,200.4558,200.4727,200.2617,200.2617,4803.0
2020-01-22 14:45:00,237.31,237.47,237.28,237.28,7169.0,200.2955,200.4305,200.2702,200.2702,7169.0
2020-01-22 14:50:00,237.31,237.32,237.01,237.01,14751.0,200.2955,200.3039,200.0423,200.0423,14751.0
2020-01-22 14:55:00,237.02,237.05,236.67,236.9,17029.0,200.0507,200.076,199.7553,199.9494,17029.0
2020-01-22 15:00:00,236.83,237.03,236.61,236.61,13045.0,199.8903,200.0592,199.7047,199.7047,13045.0
2020-01-22 15:05:00,236.65,236.93,236.63,236.93,10060.0,199.7384,199.9748,199.7215,199.9748,10060.0
2020-01-22 15:10:00,236.91,236.97,236.84,236.84,7797.0,199.9579,200.0085,199.8988,199.8988,7797.0
2020-01-22 15:15:00,236.84,236.92,236.52,236.7,12914.0,199.8988,199.9663,199.6287,199.7806,12914.0
2020-01-22 15:20:00,236.74,236.74,236.44,236.64,16682.0,199.8144,199.8144,199.5612,199.73,16682.0
2020-01-22 15:25:00,236.65,236.85,236.65,236.77,10999.0,199.7384,199.9072,199.7384,199.8397,10999.0
2020-01-22 15:30:00,236.74,237.02,236.7,236.96,11799.0,199.8144,200.0507,199.7806,200.0001,11799.0
2020-01-22 15:35:00,236.97,237.06,236.91,236.92,12026.0,200.0085,200.0845,199.9579,199.9663,12026.0
2020-01-22 15:40:00,236.91,236.98,236.79,236.9,15391.0,199.9579,200.017,199.8566,199.9494,15391.0
2020-01-22 15:45:00,236.89,237.12,236.87,236.97,18523.0,199.941,200.1351,199.9241,200.0085,18523.0
2020-01-22 15:50:00,236.98,237.06,236.43,236.59,47801.0,200.017,200.0845,199.5527,199.6878,47801.0
2020-01-22 15:55:00,236.6,236.91,236.46,236.76,62297.0,199.6962,199.9579,199.5781,199.8313,62297.0
2020-01-23 09:30:00,237.06,237.06,234.57,235.44,57544.0,200.0845,200.0845,197.9829,198.7172,57544.0
2020-01-23 09:35:00,235.51,235.65,234.71,235.01,23292.0,198.7762,198.8944,198.101,198.3542,23292.0
2020-01-23 09:40:00,235.0,235.19,234.1,234.22,34379.0,198.3458,198.5061,197.5862,197.6874,34379.0
2020-01-23 09:45:00,234.18,234.34,233.4,233.73,32619.0,197.6537,197.7887,196.9953,197.2739,32619.0
2020-01-23 09:50:00,233.84,235.01,233.67,233.97,47414.0,197.3667,198.3542,197.2232,197.4764,47414.0
2020-01-23 09:55:00,233.97,234.44,233.13,234.0,51341.0,197.4764,197.8731,196.7675,197.5018,51341.0
2020-01-23 10:00:00,233.97,234.59,233.8,234.08,25089.0,197.4764,197.9997,197.333,197.5693,25089.0
2020-01-23 10:05:00,234.07,234.54,233.91,234.2,15387.0,197.5608,197.9575,197.4258,197.6706,15387.0
2020-01-23 10:10:00,234.33,234.81,234.2,234.59,13107.0,197.7803,198.1854,197.6706,197.9997,13107.0
2020-01-23 10:15:00,234.67,234.8,234.53,234.56,15664.0,198.0673,198.177,197.9491,197.9744,15664.0
2020-01-23 10:20:00,234.51,234.57,234.03,234.09,18586.0,197.9322,197.9829,197.5271,197.5777,18586.0
2020-01-23 10:25:00,234.13,234.16,233.94,234.16,16772.0,197.6115,197.6368,197.4511,197.6368,16772.0
2020-01-23 10:30:00,234.14,234.2,233.93,233.99,28851.0,197.6199,197.6706,197.4427,197.4933,28851.0
2020-01-23 10:35:00,233.99,234.01,233.47,233.51,9393.0,197.4933,197.5102,197.0544,197.0882,9393.0
2020-01-23 10:40:00,233.54,233.97,233.53,233.7,9769.0,197.1135,197.4764,197.1051,197.2486,9769.0
2020-01-23 10:45:00,233.77,233.95,233.76,233.85,11440.0,197.3076,197.4596,197.2992,197.3752,11440.0
2020-01-23 10:50:00,233.89,234.07,233.71,233.71,17969.0,197.4089,197.5608,197.257,197.257,17969.0
2020-01-23 10:55:00,233.68,233.88,233.61,233.76,8355.0,197.2317,197.4005,197.1726,197.2992,8355.0
2020-01-23 11:00:00,233.81,233.85,233.38,233.5,8457.0,197.3414,197.3752,196.9785,197.0797,8457.0
2020-01-23 11:05:00,233.45,233.51,233.25,233.31,9037.0,197.0375,197.0882,196.8687,196.9194,9037.0
2020-01-23 11:10:00,233.28,233.8,233.22,233.8,5236.0,196.8941,197.333,196.8434,197.333,5236.0
2020-01-23 11:15:00,233.8,233.84,233.41,233.47,10539.0,197.333,197.3667,197.0038,197.0544,10539.0
2020-01-23 11:20:00,233.44,233.54,233.16,233.37,13691.0,197.0291,197.1135,196.7928,196.97,13691.0
2020-01-23 11:25:00,233.31,233.39,233.07,233.36,21016.0,196.9194,196.9869,196.7168,196.9616,21016.0
2020-01-23 11:30:00,233.34,234.0,233.33,233.9,10789.0,196.9447,197.5018,196.9363,197.4174,10789.0
2020-01-23 11:35:00,233.99,234.07,233.93,233.99,29284.0,197.4933,197.5608,197.4427,197.4933,29284.0
2020-01-23 11:40:00,234.04,234.38,233.99,234.32,11317.0,197.5355,197.8225,197.4933,197.7718,11317.0
2020-01-23 11:45:00,234.29,234.44,234.15,234.19,13120.0,197.7465,197.8731,197.6284,197.6621,13120.0
2020-01-23 11:50:00,234.14,234.37,234.03,234.24,10308.0,197.6199,197.814,197.5271,197.7043,10308.0
2020-01-23 11:55:00,234.22,234.39,234.21,234.21,14665.0,197.6874,197.8309,197.679,197.679,14665.0
2020-01-23 12:00:00,234.23,234.41,234.2,234.28,6998.0,197.6959,197.8478,197.6706,197.7381,6998.0
2020-01-23 12:05:00,234.25,234.3,234.08,234.29,8824.0,197.7128,197.755,197.5693,197.7465,8824.0
2020-01-23 12:10:00,234.3,234.44,234.29,234.42,5167.0,197.755,197.8731,197.7465,197.8562,5167.0
2020-01-23 12:15:00,234.42,234.5,234.38,234.43,12969.0,197.8562,197.9238,197.8225,197.8647,12969.0
2020-01-23 12:20:00,234.47,234.5,234.38,234.39,4117.0,197.8985,197.9238,197.8225,197.8309,4117.0
2020-01-23 12:25:00,234.42,234.47,234.31,234.41,3620.0,197.8562,197.8985,197.7634,197.8478,3620.0
2020-01-23 12:30:00,234.46,234.5,234.37,234.4,9971.0,197.89,197.9238,197.814,197.8394,9971.0
2020-01-23 12:35:00,234.38,234.38,234.24,234.3,5580.0,197.8225,197.8225,197.7043,197.755,5580.0
2020-01-23 12:40:00,234.28,234.38,234.22,234.31,6025.0,197.7381,197.8225,197.6874,197.7634,6025.0
2020-01-23 12:45:00,234.31,234.49,234.27,234.49,7665.0,197.7634,197.9153,197.7296,197.9153,7665.0
2020-01-23 12:50:00,234.51,234.72,234.49,234.58,10585.0,197.9322,198.1095,197.9153,197.9913,10585.0
2020-01-23 12:55:00,234.56,234.57,234.32,234.42,7030.0,197.9744,197.9829,197.7718,197.8562,7030.0
2020-01-23 13:00:00,234.47,234.77,234.47,234.67,5889.0,197.8985,198.1517,197.8985,198.0673,5889.0
2020-01-23 13:05:00,234.67,234.85,234.66,234.8,5158.0,198.0673,198.2192,198.0588,198.177,5158.0
2020-01-23 13:10:00,234.82,234.89,234.74,234.85,6464.0,198.1939,198.2529,198.1263,198.2192,6464.0
2020-01-23 13:15:00,234.85,235.05,234.81,235.05,7531.0,198.2192,198.388,198.1854,198.388,7531.0
2020-01-23 13:20:00,235.08,235.23,234.88,235.15,5961.0,198.4133,198.5399,198.2445,198.4724,5961.0
2020-01-23 13:25:00,235.22,235.23,235.0,235.0,9767.0,198.5315,198.5399,198.3458,198.3458,9767.0
2020-01-23 13:30:00,234.99,235.51,234.98,235.31,10367.0,198.3373,198.7762,198.3289,198.6074,10367.0
2020-01-23 13:35:00,235.31,235.44,235.23,235.38,3820.0,198.6074,198.7172,198.5399,198.6665,3820.0
2020-01-23 13:40:00,235.37,235.61,235.37,235.59,3272.0,198.6581,198.8606,198.6581,198.8438,3272.0
2020-01-23 13:45:00,235.59,235.71,235.57,235.65,6832.0,198.8438,198.945,198.8269,198.8944,6832.0
2020-01-23 13:50:00,235.69,235.76,235.6,235.66,8302.0,198.9282,198.9872,198.8522,198.9028,8302.0
2020-01-23 13:55:00,235.69,235.75,235.56,235.62,8773.0,198.9282,198.9788,198.8184,198.8691,8773.0
2020-01-23 14:00:00,235.67,235.67,235.36,235.47,15735.0,198.9113,198.9113,198.6496,198.7425,15735.0
2020-01-23 14:05:00,235.45,235.49,235.3,235.41,13884.0,198.7256,198.7594,198.599,198.6918,13884.0
2020-01-23 14:10:00,235.43,235.43,235.07,235.17,13451.0,198.7087,198.7087,198.4049,198.4893,13451.0
2020-01-23 14:15:00,235.2,235.28,235.15,235.17,11428.0,198.5146,198.5821,198.4724,198.4893,11428.0
2020-01-23 14:20:00,235.17,235.29,235.09,235.1,9278.0,198.4893,198.5906,198.4217,198.4302,9278.0
2020-01-23 14:25:00,235.17,235.21,234.94,235.17,11149.0,198.4893,198.523,198.2951,198.4893,11149.0
2020-01-23 14:30:00,235.17,235.24,235.04,235.12,12865.0,198.4893,198.5483,198.3795,198.4471,12865.0
2020-01-23 14:35:00,235.07,235.19,234.81,234.85,6356.0,198.4049,198.5061,198.1854,198.2192,6356.0
2020-01-23 14:40:00,234.83,234.87,234.57,234.72,8409.0,198.2023,198.2361,197.9829,198.1095,8409.0
2020-01-23 14:45:00,234.72,234.92,234.71,234.92,3403.0,198.1095,198.2783,198.101,198.2783,3403.0
2020-01-23 14:50:00,234.9,235.1,234.9,235.07,6109.0,198.2614,198.4302,198.2614,198.4049,6109.0
2020-01-23 14:55:00,235.16,235.3,235.15,235.26,4872.0,198.4808,198.599,198.4724,198.5652,4872.0
2020-01-23 15:00:00,235.26,235.31,235.12,235.12,17970.0,198.5652,198.6074,198.4471,198.4471,17970.0
2020-01-23 15:05:00,235.15,235.32,235.06,235.2,6117.0,198.4724,198.6159,198.3964,198.5146,6117.0
2020-01-23 15:10:00,235.2,235.2,234.88,234.98,6129.0,198.5146,198.5146,198.2445,198.3289,6129.0
2020-01-23 15:15:00,234.91,235.04,234.86,234.91,6989.0,198.2698,198.3795,198.2276,198.2698,6989.0
2020-01-23 15:20:00,234.94,235.04,234.88,234.98,6632.0,198.2951,198.3795,198.2445,198.3289,6632.0
2020-01-23 15:25:00,234.94,234.94,234.68,234.85,10170.0,198.2951,198.2951,198.0757,198.2192,10170.0
2020-01-23 15:30:00,234.83,234.96,234.65,234.89,21230.0,198.2023,198.312,198.0504,198.2529,21230.0
2020-01-23 15:35:00,234.87,235.01,234.7,234.87,15140.0,198.2361,198.3542,198.0926,198.2361,15140.0
2020-01-23 15:40:00,234.91,235.06,234.7,234.76,21507.0,198.2698,198.3964,198.0926,198.1432,21507.0
2020-01-23 15:45:00,234.81,235.08,234.8,235.05,15704.0,198.1854,198.4133,198.177,198.388,15704.0
2020-01-23 15:50:00,235.08,235.45,234.84,235.32,45177.0,198.4133,198.7256,198.2107,198.6159,45177.0
2020-01-23 15:55:00,235.27,235.36,234.83,235.04,105854.0,198.5737,198.6496,198.2023,198.3795,105854.0
2020-01-24 09:30:00,235.78,235.88,233.11,233.16,135493.0,199.0041,199.0885,196.7506,196.7928,135493.0
2020-01-24 09:35:00,233.64,234.03,230.52,231.1,84492.0,197.1979,197.5271,194.5646,195.0541,84492.0
2020-01-24 09:40:00,230.95,232.38,230.84,231.58,68072.0,194.9275,196.1344,194.8346,195.4592,68072.0
2020-01-24 09:45:00,231.59,231.76,230.01,230.46,90724.0,195.4677,195.6111,194.1341,194.5139,90724.0
2020-01-24 09:50:00,230.31,231.0,230.03,230.93,51561.0,194.3873,194.9697,194.151,194.9106,51561.0
2020-01-24 09:55:00,230.93,231.0,230.01,230.98,59473.0,194.9106,194.9697,194.1341,194.9528,59473.0
2020-01-24 10:00:00,230.96,231.02,229.09,229.41,79523.0,194.9359,194.9866,193.3576,193.6277,79523.0
2020-01-24 10:05:00,229.42,229.93,229.3,229.48,55300.0,193.6361,194.0666,193.5348,193.6868,55300.0
2020-01-24 10:10:00,229.48,229.66,229.17,229.42,74800.0,193.6868,193.8387,193.4251,193.6361,74800.0
2020-01-24 10:15:00,229.41,229.9,229.0,229.09,69027.0,193.6277,194.0413,193.2816,193.3576,69027.0
2020-01-24 10:20:00,229.06,229.24,228.2,228.55,70249.0,193.3323,193.4842,192.6064,192.9018,70249.0
2020-01-24 10:25:00,228.59,228.68,227.87,228.04,33905.0,192.9356,193.0115,192.3279,192.4714,33905.0
2020-01-24 10:30:00,228.08,228.19,227.26,227.55,75626.0,192.5051,192.598,191.813,192.0578,75626.0
2020-01-24 10:35:00,227.54,227.95,227.38,227.85,35821.0,192.0494,192.3954,191.9143,192.311,35821.0
2020-01-24 10:40:00,227.93,228.18,227.18,227.21,69610.0,192.3785,192.5895,191.7455,191.7708,69610.0
2020-01-24 10:45:00,227.19,227.58,227.0,227.29,55262.0,191.754,192.0831,191.5936,191.8384,55262.0
2020-01-24 10:50:00,227.33,227.75,227.29,227.35,38922.0,191.8721,192.2266,191.8384,191.889,38922.0
2020-01-24 10:55:00,227.38,227.41,227.21,227.21,31825.0,191.9143,191.9396,191.7708,191.7708,31825.0
2020-01-24 11:00:00,227.21,227.26,227.0,227.22,55418.0,191.7708,191.813,191.5936,191.7793,55418.0
2020-01-24 11:05:00,227.23,227.46,227.15,227.42,18888.0,191.7877,191.9818,191.7202,191.9481,18888.0
2020-01-24 11:10:00,227.44,227.84,227.42,227.46,50362.0,191.965,192.3026,191.9481,191.9818,50362.0
2020-01-24 11:15:00,227.49,227.58,226.96,227.2,45219.0,192.0072,192.0831,191.5598,191.7624,45219.0
2020-01-24 11:20:00,227.16,227.17,226.95,227.06,61962.0,191.7286,191.7371,191.5514,191.6442,61962.0
2020-01-24 11:25:00,227.1,227.22,226.97,227.12,37627.0,191.678,191.7793,191.5683,191.6949,37627.0
2020-01-24 11:30:00,227.12,227.12,226.57,226.76,46167.0,191.6949,191.6949,191.2307,191.391,46167.0
2020-01-24 11:35:00,226.77,227.01,226.61,226.84,24789.0,191.3995,191.602,191.2644,191.4585,24789.0
2020-01-24 11:40:00,226.8,226.8,225.87,226.27,36863.0,191.4248,191.4248,190.6398,190.9774,36863.0
2020-01-24 11:45:00,226.29,226.51,226.07,226.08,24424.0,190.9943,191.18,190.8086,190.8171,24424.0
2020-01-24 11:50:00,226.06,226.5,225.99,226.36,31596.0,190.8002,191.1716,190.7411,191.0534,31596.0
2020-01-24 11:55:00,226.34,226.4,225.92,225.92,21323.0,191.0365,191.0872,190.682,190.682,21323.0
2020-01-24 12:00:00,225.92,225.96,225.67,225.89,39515.0,190.682,190.7158,190.471,190.6567,39515.0
2020-01-24 12:05:00,225.93,225.98,225.6,225.95,28051.0,190.6905,190.7327,190.412,190.7074,28051.0
2020-01-24 12:10:00,225.91,226.04,225.79,225.96,21506.0,190.6736,190.7833,190.5723,190.7158,21506.0
2020-01-24 12:15:00,225.96,226.22,225.66,225.67,46122.0,190.7158,190.9352,190.4626,190.471,46122.0
2020-01-24 12:20:00,225.65,226.04,225.62,225.95,20657.0,190.4542,190.7833,190.4288,190.7074,20657.0
2020-01-24 12:25:00,225.93,225.93,225.24,225.65,50153.0,190.6905,190.6905,190.1081,190.4542,50153.0
2020-01-24 12:30:00,225.73,226.43,225.68,225.88,34638.0,190.5217,191.1125,190.4795,190.6483,34638.0
2020-01-24 12:35:00,225.86,226.23,225.58,225.58,26342.0,190.6314,190.9437,190.3951,190.3951,26342.0
2020-01-24 12:40:00,225.57,225.73,225.45,225.59,37434.0,190.3866,190.5217,190.2853,190.4035,37434.0
2020-01-24 12:45:00,225.59,225.86,225.47,225.86,21870.0,190.4035,190.6314,190.3022,190.6314,21870.0
2020-01-24 12:50:00,225.86,226.1,225.71,225.99,25147.0,190.6314,190.834,190.5048,190.7411,25147.0
2020-01-24 12:55:00,226.0,226.05,225.75,226.01,27868.0,190.7496,190.7918,190.5386,190.758,27868.0
2020-01-24 13:00:00,226.01,226.03,225.33,225.37,40638.0,190.758,190.7749,190.1841,190.2178,40638.0
2020-01-24 13:05:00,225.33,225.55,225.14,225.31,20918.0,190.1841,190.3698,190.0237,190.1672,20918.0
2020-01-24 13:10:00,225.38,225.46,225.28,225.38,19996.0,190.2263,190.2938,190.1419,190.2263,19996.0
2020-01-24 13:15:00,225.38,225.85,225.37,225.76,18998.0,190.2263,190.623,190.2178,190.547,18998.0
2020-01-24 13:20:00,225.78,226.1,225.7,226.01,13981.0,190.5639,190.834,190.4964,190.758,13981.0
2020-01-24 13:25:00,226.03,226.1,225.85,225.93,16962.0,190.7749,190.834,190.623,190.6905,16962.0
2020-01-24 13:30:00,225.87,225.87,225.5,225.67,15243.0,190.6398,190.6398,190.3275,190.471,15243.0
2020-01-24 13:35:00,225.65,226.06,225.64,225.98,19834.0,190.4542,190.8002,190.4457,190.7327,19834.0
2020-01-24 13:40:00,226.03,226.03,225.73,225.93,11636.0,190.7749,190.7749,190.5217,190.6905,11636.0
2020-01-24 13:45:00,225.95,226.27,225.85,225.86,8611.0,190.7074,190.9774,190.623,190.6314,8611.0
2020-01-24 13:50:00,225.93,226.08,225.81,226.06,7875.0,190.6905,190.8171,190.5892,190.8002,7875.0
2020-01-24 13:55:00,226.11,226.68,225.96,226.66,15698.0,190.8424,191.3235,190.7158,191.3066,15698.0
2020-01-24 14:00:00,226.65,226.89,226.47,226.5,19347.0,191.2982,191.5007,191.1463,191.1716,19347.0
2020-01-24 14:05:00,226.53,227.02,226.53,226.95,50652.0,191.1969,191.6105,191.1969,191.5514,50652.0
2020-01-24 14:10:00,226.97,226.97,226.61,226.7,15312.0,191.5683,191.5683,191.2644,191.3404,15312.0
2020-01-24 14:15:00,226.65,226.76,226.25,226.25,18771.0,191.2982,191.391,190.9606,190.9606,18771.0
2020-01-24 14:20:00,226.3,226.3,225.85,225.92,17010.0,191.0028,191.0028,190.623,190.682,17010.0
2020-01-24 14:25:00,225.89,226.07,225.73,225.85,16762.0,190.6567,190.8086,190.5217,190.623,16762.0
2020-01-24 14:30:00,225.88,225.97,225.78,225.92,16444.0,190.6483,190.7242,190.5639,190.682,16444.0
2020-01-24 14:35:00,225.95,226.19,225.54,225.76,80978.0,190.7074,190.9099,190.3613,190.547,80978.0
2020-01-24 14:40:00,225.77,225.78,225.15,225.16,26963.0,190.5554,190.5639,190.0321,190.0406,26963.0
2020-01-24 14:45:00,225.15,225.23,224.88,225.03,89667.0,190.0321,190.0997,189.8043,189.9309,89667.0
2020-01-24 14:50:00,225.0,225.05,224.81,224.98,35782.0,189.9055,189.9477,189.7452,189.8887,35782.0
2020-01-24 14:55:00,225.01,225.27,225.0,225.06,44384.0,189.914,190.1334,189.9055,189.9562,44384.0
2020-01-24 15:00:00,225.1,225.35,224.95,225.18,31693.0,189.9899,190.2009,189.8633,190.0575,31693.0
2020-01-24 15:05:00,225.2,225.29,224.79,224.86,38539.0,190.0743,190.1503,189.7283,189.7874,38539.0
2020-01-24 15:10:00,224.89,224.94,224.5,224.81,28406.0,189.8127,189.8549,189.4835,189.7452,28406.0
2020-01-24 15:15:00,224.81,225.06,224.68,224.79,60321.0,189.7452,189.9562,189.6354,189.7283,60321.0
2020-01-24 15:20:00,224.88,225.14,224.86,225.06,38989.0,189.8043,190.0237,189.7874,189.9562,38989.0
2020-01-24 15:25:00,225.06,225.21,225.0,225.2,42669.0,189.9562,190.0828,189.9055,190.0743,42669.0
2020-01-24 15:30:00,225.14,225.17,224.84,224.96,43481.0,190.0237,190.049,189.7705,189.8718,43481.0
2020-01-24 15:35:00,224.95,225.13,224.88,225.01,77026.0,189.8633,190.0153,189.8043,189.914,77026.0
2020-01-24 15:40:00,225.03,225.08,224.89,225.0,61036.0,189.9309,189.9731,189.8127,189.9055,61036.0
2020-01-24 15:45:00,225.01,225.76,224.96,225.58,33420.0,189.914,190.547,189.8718,190.3951,33420.0
2020-01-24 15:50:00,225.55,225.86,225.42,225.7,50348.0,190.3698,190.6314,190.26,190.4964,50348.0
2020-01-24 15:55:00,225.73,225.84,225.41,225.52,146351.0,190.5217,190.6145,190.2516,190.3444,146351.0
2020-01-27 09:30:00,223.68,224.67,221.17,221.74,117496.0,188.7914,189.627,186.6729,187.154,117496.0
2020-01-27 09:35:00,221.87,222.37,221.5,221.64,61809.0,187.2637,187.6858,186.9515,187.0696,61809.0
2020-01-27 09:40:00,221.68,222.12,221.6,221.97,60554.0,187.1034,187.4747,187.0359,187.3481,60554.0
2020-01-27 09:45:00,221.9,223.54,221.88,223.38,44863.0,187.2891,188.6733,187.2722,188.5382,44863.0
2020-01-27 09:50:00,223.5,224.17,223.48,223.9,33315.0,188.6395,189.205,188.6226,188.9771,33315.0
2020-01-27 09:55:00,223.74,223.76,223.38,223.76,17220.0,188.8421,188.8589,188.5382,188.8589,17220.0
2020-01-27 10:00:00,223.87,223.92,223.15,223.21,22168.0,188.9518,188.994,188.3441,188.3947,22168.0
2020-01-27 10:05:00,223.35,223.51,222.8,223.4,30066.0,188.5129,188.6479,188.0487,188.5551,30066.0
2020-01-27 10:10:00,223.43,223.84,223.21,223.8,36410.0,188.5804,188.9265,188.3947,188.8927,36410.0
2020-01-27 10:15:00,223.8,224.22,223.51,223.85,16544.0,188.8927,189.2472,188.6479,188.9349,16544.0
2020-01-27 10:20:00,223.85,224.48,223.79,224.42,15359.0,188.9349,189.4666,188.8843,189.416,15359.0
2020-01-27 10:25:00,224.43,224.72,224.17,224.58,13765.0,189.4244,189.6692,189.205,189.551,13765.0
2020-01-27 10:30:00,224.55,224.82,224.38,224.48,12841.0,189.5257,189.7536,189.3822,189.4666,12841.0
2020-01-27 10:35:00,224.5,224.76,224.37,224.62,12190.0,189.4835,189.703,189.3738,189.5848,12190.0
2020-01-27 10:40:00,224.62,224.84,224.56,224.74,11446.0,189.5848,189.7705,189.5342,189.6861,11446.0
2020-01-27 10:45:00,224.77,224.84,224.5,224.75,11847.0,189.7114,189.7705,189.4835,189.6945,11847.0
2020-01-27 10:50:00,224.68,224.72,224.23,224.23,14177.0,189.6354,189.6692,189.2556,189.2556,14177.0
2020-01-27 10:55:00,224.23,224.83,224.19,224.65,13107.0,189.2556,189.7621,189.2219,189.6101,13107.0
2020-01-27 11:00:00,224.59,224.93,224.5,224.88,23407.0,189.5595,189.8465,189.4835,189.8043,23407.0
2020-01-27 11:05:00,224.86,224.92,224.45,224.48,10801.0,189.7874,189.838,189.4413,189.4666,10801.0
2020-01-27 11:10:00,224.43,224.63,224.28,224.47,10294.0,189.4244,189.5932,189.2978,189.4582,10294.0
2020-01-27 11:15:00,224.51,224.8,224.5,224.64,10602.0,189.492,189.7367,189.4835,189.6017,10602.0
2020-01-27 11:20:00,224.7,224.82,224.45,224.49,12409.0,189.6523,189.7536,189.4413,189.4751,12409.0
2020-01-27 11:25:00,224.51,224.51,224.09,224.23,20544.0,189.492,189.492,189.1375,189.2556,20544.0
2020-01-27 11:30:00,224.21,224.36,224.13,224.25,15674.0,189.2388,189.3654,189.1712,189.2725,15674.0
2020-01-27 11:35:00,224.22,224.65,224.18,224.36,28270.0,189.2472,189.6101,189.2134,189.3654,28270.0
2020-01-27 11:40:00,224.32,224.36,224.0,224.21,10771.0,189.3316,189.3654,189.0615,189.2388,10771.0
2020-01-27 11:45:00,224.22,224.24,223.9,223.93,17231.0,189.2472,189.2641,188.9771,189.0024,17231.0
2020-01-27 11:50:00,223.89,224.23,223.77,224.14,15414.0,188.9687,189.2556,188.8674,189.1797,15414.0
2020-01-27 11:55:00,224.12,224.25,223.96,223.96,11472.0,189.1628,189.2725,189.0278,189.0278,11472.0
2020-01-27 12:00:00,223.97,224.2,223.91,224.0,13407.0,189.0362,189.2303,188.9856,189.0615,13407.0
2020-01-27 12:05:00,224.02,224.18,223.93,224.1,13836.0,189.0784,189.2134,189.0024,189.1459,13836.0
2020-01-27 12:10:00,224.13,224.19,223.75,223.76,10048.0,189.1712,189.2219,188.8505,188.8589,10048.0
2020-01-27 12:15:00,223.82,224.18,223.8,224.12,14513.0,188.9096,189.2134,188.8927,189.1628,14513.0
2020-01-27 12:20:00,224.11,224.26,223.86,223.91,14480.0,189.1544,189.281,188.9433,188.9856,14480.0
2020-01-27 12:25:00,223.89,224.03,223.67,223.77,15243.0,188.9687,189.0868,188.783,188.8674,15243.0
2020-01-27 12:30:00,223.77,223.77,223.36,223.48,13359.0,188.8674,188.8674,188.5213,188.6226,13359.0
2020-01-27 12:35:00,223.42,223.47,223.24,223.29,18085.0,188.572,188.6142,188.4201,188.4623,18085.0
2020-01-27 12:40:00,223.27,223.57,223.26,223.57,23380.0,188.4454,188.6986,188.4369,188.6986,23380.0
2020-01-27 12:45:00,223.58,223.88,223.54,223.78,9101.0,188.707,188.9602,188.6733,188.8758,9101.0
2020-01-27 12:50:00,223.82,223.96,223.62,223.64,10804.0,188.9096,189.0278,188.7408,188.7577,10804.0
2020-01-27 12:55:00,223.64,223.74,223.46,223.74,9628.0,188.7577,188.8421,188.6057,188.8421,9628.0
2020-01-27 13:00:00,223.71,223.95,223.6,223.87,8221.0,188.8167,189.0193,188.7239,188.9518,8221.0
2020-01-27 13:05:00,223.83,223.85,223.34,223.4,9439.0,188.918,188.9349,188.5045,188.5551,9439.0
2020-01-27 13:10:00,223.41,223.46,223.28,223.42,8894.0,188.5635,188.6057,188.4538,188.572,8894.0
2020-01-27 13:15:00,223.41,223.6,223.34,223.53,8329.0,188.5635,188.7239,188.5045,188.6648,8329.0
2020-01-27 13:20:00,223.56,223.73,223.51,223.65,7439.0,188.6901,188.8336,188.6479,188.7661,7439.0
2020-01-27 13:25:00,223.63,223.69,223.46,223.46,8194.0,188.7492,188.7999,188.6057,188.6057,8194.0
2020-01-27 13:30:00,223.5,223.62,223.4,223.44,8989.0,188.6395,188.7408,188.5551,188.5889,8989.0
2020-01-27 13:35:00,223.45,223.64,223.45,223.58,9096.0,188.5973,188.7577,188.5973,188.707,9096.0
2020-01-27 13:40:00,223.55,223.6,223.37,223.37,12766.0,188.6817,188.7239,188.5298,188.5298,12766.0
2020-01-27 13:45:00,223.38,223.44,223.21,223.28,8458.0,188.5382,188.5889,188.3947,188.4538,8458.0
2020-01-27 13:50:00,223.32,223.36,223.08,223.11,10684.0,188.4876,188.5213,188.285,188.3103,10684.0
2020-01-27 13:55:00,223.14,223.34,223.09,223.18,19661.0,188.3357,188.5045,188.2935,188.3694,19661.0
2020-01-27 14:00:00,223.22,223.31,223.07,223.24,10266.0,188.4032,188.4791,188.2766,188.4201,10266.0
2020-01-27 14:05:00,223.24,223.8,223.21,223.8,41496.0,188.4201,188.8927,188.3947,188.8927,41496.0
2020-01-27 14:10:00,223.74,223.81,223.56,223.8,20659.0,188.8421,188.9011,188.6901,188.8927,20659.0
2020-01-27 14:15:00,223.84,224.29,223.84,224.21,8838.0,188.9265,189.3063,188.9265,189.2388,8838.0
2020-01-27 14:20:00,224.25,224.28,224.02,224.06,9481.0,189.2725,189.2978,189.0784,189.1122,9481.0
2020-01-27 14:25:00,224.07,224.35,224.07,224.35,8801.0,189.1206,189.3569,189.1206,189.3569,8801.0
2020-01-27 14:30:00,224.34,224.53,224.29,224.45,8028.0,189.3485,189.5088,189.3063,189.4413,8028.0
2020-01-27 14:35:00,224.46,224.54,224.24,224.42,9948.0,189.4498,189.5173,189.2641,189.416,9948.0
2020-01-27 14:40:00,224.44,224.51,224.29,224.33,8142.0,189.4329,189.492,189.3063,189.34,8142.0
2020-01-27 14:45:00,224.29,224.37,223.9,223.9,13383.0,189.3063,189.3738,188.9771,188.9771,13383.0
2020-01-27 14:50:00,223.9,224.03,223.68,223.84,10727.0,188.9771,189.0868,188.7914,188.9265,10727.0
2020-01-27 14:55:00,223.9,224.05,223.76,223.97,16055.0,188.9771,189.1037,188.8589,189.0362,16055.0
2020-01-27 15:00:00,223.89,224.03,223.82,223.91,8535.0,188.9687,189.0868,188.9096,188.9856,8535.0
2020-01-27 15:05:00,223.9,223.98,223.56,223.56,22886.0,188.9771,189.0446,188.6901,188.6901,22886.0
2020-01-27 15:10:00,223.56,223.58,223.26,223.33,16359.0,188.6901,188.707,188.4369,188.496,16359.0
2020-01-27 15:15:00,223.36,223.45,223.29,223.37,12561.0,188.5213,188.5973,188.4623,188.5298,12561.0
2020-01-27 15:20:00,223.35,223.42,223.15,223.15,23440.0,188.5129,188.572,188.3441,188.3441,23440.0
2020-01-27 15:25:00,223.14,223.39,223.07,223.37,24620.0,188.3357,188.5467,188.2766,188.5298,24620.0
2020-01-27 15:30:00,223.36,223.36,222.78,222.9,33374.0,188.5213,188.5213,188.0318,188.1331,33374.0
2020-01-27 15:35:00,222.85,222.92,222.54,222.54,37174.0,188.0909,188.15,187.8292,187.8292,37174.0
2020-01-27 15:40:00,222.51,223.26,222.5,223.19,53774.0,187.8039,188.4369,187.7955,188.3779,53774.0
2020-01-27 15:45:00,223.19,223.43,222.81,222.84,32386.0,188.3779,188.5804,188.0571,188.0824,32386.0
2020-01-27 15:50:00,222.75,223.15,222.74,223.05,38935.0,188.0065,188.3441,187.998,188.2597,38935.0
2020-01-27 15:55:00,223.1,223.28,222.87,222.87,128751.0,188.3019,188.4538,188.1078,188.1078,128751.0
2020-01-28 09:30:00,223.57,224.34,223.08,223.35,41856.0,188.6986,189.3485,188.285,188.5129,41856.0
2020-01-28 09:35:00,223.62,223.66,222.95,223.29,11793.0,188.7408,188.7745,188.1753,188.4623,11793.0
2020-01-28 09:40:00,223.33,223.43,222.85,223.2,13569.0,188.496,188.5804,188.0909,188.3863,13569.0
2020-01-28 09:45:00,223.3,223.81,223.19,223.7,24967.0,188.4707,188.9011,188.3779,188.8083,24967.0
2020-01-28 09:50:00,223.78,224.3,223.7,224.01,20871.0,188.8758,189.3147,188.8083,189.07,20871.0
2020-01-28 09:55:00,223.96,224.55,223.95,224.4,12056.0,189.0278,189.5257,189.0193,189.3991,12056.0
2020-01-28 10:00:00,224.38,225.12,224.31,225.12,11314.0,189.3822,190.0068,189.3232,190.0068,11314.0
2020-01-28 10:05:00,225.12,225.71,225.12,225.44,18293.0,190.0068,190.5048,190.0068,190.2769,18293.0
2020-01-28 10:10:00,225.31,225.71,225.26,225.5,14758.0,190.1672,190.5048,190.125,190.3275,14758.0
2020-01-28 10:15:00,225.4,225.58,225.28,225.33,12671.0,190.2431,190.3951,190.1419,190.1841,12671.0
2020-01-28 10:20:00,225.36,226.12,225.34,226.12,10571.0,190.2094,190.8508,190.1925,190.8508,10571.0
2020-01-28 10:25:00,226.16,226.59,226.0,226.03,28851.0,190.8846,191.2475,190.7496,190.7749,28851.0
2020-01-28 10:30:00,226.09,226.36,225.97,226.17,14584.0,190.8255,191.0534,190.7242,190.893,14584.0
2020-01-28 10:35:00,226.15,226.31,225.8,225.92,17536.0,190.8762,191.0112,190.5808,190.682,17536.0
2020-01-28 10:40:00,225.92,226.0,225.68,225.79,8250.0,190.682,190.7496,190.4795,190.5723,8250.0
2020-01-28 10:45:00,225.8,226.02,225.74,225.74,15087.0,190.5808,190.7664,190.5301,190.5301,15087.0
2020-01-28 10:50:00,225.72,226.03,225.65,225.84,17341.0,190.5132,190.7749,190.4542,190.6145,17341.0
2020-01-28 10:55:00,225.9,225.96,225.53,225.79,13060.0,190.6652,190.7158,190.3529,190.5723,13060.0
2020-01-28 11:00:00,225.75,225.91,225.56,225.71,19706.0,190.5386,190.6736,190.3782,190.5048,19706.0
2020-01-28 11:05:00,225.71,225.84,225.55,225.69,14018.0,190.5048,190.6145,190.3698,190.4879,14018.0
2020-01-28 11:10:00,225.74,225.77,225.45,225.73,7017.0,190.5301,190.5554,190.2853,190.5217,7017.0
2020-01-28 11:15:00,225.69,225.96,225.62,225.93,6209.0,190.4879,190.7158,190.4288,190.6905,6209.0
2020-01-28 11:20:00,225.88,226.01,225.68,225.84,9755.0,190.6483,190.758,190.4795,190.6145,9755.0
2020-01-28 11:25:00,225.89,226.03,225.82,225.82,10125.0,190.6567,190.7749,190.5976,190.5976,10125.0
2020-01-28 11:30:00,225.81,226.15,225.73,226.0,4485.0,190.5892,190.8762,190.5217,190.7496,4485.0
2020-01-28 11:35:00,226.13,226.31,225.94,226.27,7705.0,190.8593,191.0112,190.6989,190.9774,7705.0
2020-01-28 11:40:00,226.27,226.43,226.22,226.38,11312.0,190.9774,191.1125,190.9352,191.0703,11312.0
2020-01-28 11:45:00,226.38,226.63,226.29,226.51,15868.0,191.0703,191.2813,190.9943,191.18,15868.0
2020-01-28 11:50:00,226.54,226.7,226.33,226.45,16473.0,191.2053,191.3404,191.0281,191.1294,16473.0
2020-01-28 11:55:00,226.44,226.53,226.31,226.53,7153.0,191.1209,191.1969,191.0112,191.1969,7153.0
2020-01-28 12:00:00,226.56,226.61,226.26,226.27,12168.0,191.2222,191.2644,190.969,190.9774,12168.0
2020-01-28 12:05:00,226.28,226.32,226.13,226.16,6775.0,190.9859,191.0197,190.8593,190.8846,6775.0
2020-01-28 12:10:00,226.21,226.24,226.15,226.24,19972.0,190.9268,190.9521,190.8762,190.9521,19972.0
2020-01-28 12:15:00,226.22,226.67,226.16,226.67,15667.0,190.9352,191.3151,190.8846,191.3151,15667.0
2020-01-28 12:20:00,226.65,226.7,226.34,226.49,12323.0,191.2982,191.3404,191.0365,191.1631,12323.0
2020-01-28 12:25:00,226.55,226.59,226.42,226.45,7862.0,191.2138,191.2475,191.1041,191.1294,7862.0
2020-01-28 12:30:00,226.43,226.48,226.05,226.11,13595.0,191.1125,191.1547,190.7918,190.8424,13595.0
2020-01-28 12:35:00,226.11,226.17,225.71,225.85,16841.0,190.8424,190.893,190.5048,190.623,16841.0
2020-01-28 12:40:00,225.89,226.0,225.86,225.92,4647.0,190.6567,190.7496,190.6314,190.682,4647.0
2020-01-28 12:45:00,225.97,226.08,225.82,225.82,4704.0,190.7242,190.8171,190.5976,190.5976,4704.0
2020-01-28 12:50:00,225.82,225.82,225.48,225.49,10512.0,190.5976,190.5976,190.3107,190.3191,10512.0
2020-01-28 12:55:00,225.5,225.71,225.47,225.65,3529.0,190.3275,190.5048,190.3022,190.4542,3529.0
2020-01-28 13:00:00,225.61,225.7,225.53,225.61,5539.0,190.4204,190.4964,190.3529,190.4204,5539.0
2020-01-28 13:05:00,225.61,225.61,225.42,225.5,8011.0,190.4204,190.4204,190.26,190.3275,8011.0
2020-01-28 13:10:00,225.47,225.61,225.47,225.52,6407.0,190.3022,190.4204,190.3022,190.3444,6407.0
2020-01-28 13:15:00,225.49,225.56,225.37,225.45,6626.0,190.3191,190.3782,190.2178,190.2853,6626.0
2020-01-28 13:20:00,225.41,225.56,225.29,225.55,9583.0,190.2516,190.3782,190.1503,190.3698,9583.0
2020-01-28 13:25:00,225.56,225.71,225.53,225.69,9210.0,190.3782,190.5048,190.3529,190.4879,9210.0
2020-01-28 13:30:00,225.66,225.87,225.51,225.77,16454.0,190.4626,190.6398,190.336,190.5554,16454.0
2020-01-28 13:35:00,225.79,225.79,225.51,225.56,10716.0,190.5723,190.5723,190.336,190.3782,10716.0
2020-01-28 13:40:00,225.59,225.83,225.59,225.73,11272.0,190.4035,190.6061,190.4035,190.5217,11272.0
2020-01-28 13:45:00,225.8,226.04,225.73,225.9,14931.0,190.5808,190.7833,190.5217,190.6652,14931.0
2020-01-28 13:50:00,225.91,225.92,225.68,225.84,6532.0,190.6736,190.682,190.4795,190.6145,6532.0
2020-01-28 13:55:00,225.83,225.84,225.68,225.74,5250.0,190.6061,190.6145,190.4795,190.5301,5250.0
2020-01-28 14:00:00,225.74,225.89,225.73,225.84,9240.0,190.5301,190.6567,190.5217,190.6145,9240.0
2020-01-28 14:05:00,225.84,225.86,225.68,225.72,9077.0,190.6145,190.6314,190.4795,190.5132,9077.0
2020-01-28 14:10:00,225.68,225.85,225.67,225.8,12136.0,190.4795,190.623,190.471,190.5808,12136.0
2020-01-28 14:15:00,225.76,225.8,225.46,225.57,8356.0,190.547,190.5808,190.2938,190.3866,8356.0
2020-01-28 14:20:00,225.59,225.64,225.48,225.56,12706.0,190.4035,190.4457,190.3107,190.3782,12706.0
2020-01-28 14:25:00,225.59,225.6,225.27,225.37,9356.0,190.4035,190.412,190.1334,190.2178,9356.0
2020-01-28 14:30:00,225.35,225.63,225.29,225.62,7646.0,190.2009,190.4373,190.1503,190.4288,7646.0
2020-01-28 14:35:00,225.62,225.71,225.46,225.46,33116.0,190.4288,190.5048,190.2938,190.2938,33116.0
2020-01-28 14:40:00,225.46,225.62,225.43,225.59,11595.0,190.2938,190.4288,190.2685,190.4035,11595.0
2020-01-28 14:45:00,225.62,225.8,225.6,225.65,16860.0,190.4288,190.5808,190.412,190.4542,16860.0
2020-01-28 14:50:00,225.66,225.67,225.37,225.46,9078.0,190.4626,190.471,190.2178,190.2938,9078.0
2020-01-28 14:55:00,225.42,225.5,225.17,225.22,9686.0,190.26,190.3275,190.049,190.0912,9686.0
2020-01-28 15:00:00,225.22,225.41,225.09,225.21,15599.0,190.0912,190.2516,189.9815,190.0828,15599.0
2020-01-28 15:05:00,225.22,225.31,225.11,225.27,14932.0,190.0912,190.1672,189.9984,190.1334,14932.0
2020-01-28 15:10:00,225.29,225.44,225.22,225.42,11520.0,190.1503,190.2769,190.0912,190.26,11520.0
2020-01-28 15:15:00,225.44,225.51,225.25,225.34,10439.0,190.2769,190.336,190.1165,190.1925,10439.0
2020-01-28 15:20:00,225.34,225.34,225.22,225.31,11587.0,190.1925,190.1925,190.0912,190.1672,11587.0
2020-01-28 15:25:00,225.34,225.47,225.32,225.38,13997.0,190.1925,190.3022,190.1756,190.2263,13997.0
2020-01-28 15:30:00,225.38,225.44,225.17,225.25,15123.0,190.2263,190.2769,190.049,190.1165,15123.0
2020-01-28 15:35:00,225.24,225.24,224.82,224.86,20168.0,190.1081,190.1081,189.7536,189.7874,20168.0
2020-01-28 15:40:00,224.86,225.12,224.79,225.11,22235.0,189.7874,190.0068,189.7283,189.9984,22235.0
2020-01-28 15:45:00,225.13,225.14,224.97,225.07,17239.0,190.0153,190.0237,189.8802,189.9646,17239.0
2020-01-28 15:50:00,225.05,225.21,224.84,224.92,30503.0,189.9477,190.0828,189.7705,189.838,30503.0
2020-01-28 15:55:00,224.92,225.11,224.76,224.85,69217.0,189.838,189.9984,189.703,189.7789,69217.0
2020-01-29 09:30:00,225.31,226.42,225.0,226.15,42171.0,190.1672,191.1041,189.9055,190.8762,42171.0
2020-01-29 09:35:00,226.28,226.76,225.83,226.16,14198.0,190.9859,191.391,190.6061,190.8846,14198.0
2020-01-29 09:40:00,226.22,226.58,225.46,225.48,9900.0,190.9352,191.2391,190.2938,190.3107,9900.0
2020-01-29 09:45:00,225.35,226.13,225.29,226.13,8873.0,190.2009,190.8593,190.1503,190.8593,8873.0
2020-01-29 09:50:00,226.13,226.65,225.98,226.37,20653.0,190.8593,191.2982,190.7327,191.0619,20653.0
2020-01-29 09:55:00,226.28,226.36,226.0,226.17,15123.0,190.9859,191.0534,190.7496,190.893,15123.0
2020-01-29 10:00:00,226.03,226.17,225.48,225.49,17523.0,190.7749,190.893,190.3107,190.3191,17523.0
2020-01-29 10:05:00,225.69,226.14,225.62,226.05,8237.0,190.4879,190.8677,190.4288,190.7918,8237.0
2020-01-29 10:10:00,226.13,226.33,225.94,225.97,8874.0,190.8593,191.0281,190.6989,190.7242,8874.0
2020-01-29 10:15:00,226.14,226.14,225.67,225.67,8271.0,190.8677,190.8677,190.471,190.471,8271.0
2020-01-29 10:20:00,225.66,225.8,225.35,225.68,10404.0,190.4626,190.5808,190.2009,190.4795,10404.0
2020-01-29 10:25:00,225.71,225.92,225.66,225.83,7427.0,190.5048,190.682,190.4626,190.6061,7427.0
2020-01-29 10:30:00,225.85,226.12,225.64,226.02,13294.0,190.623,190.8508,190.4457,190.7664,13294.0
2020-01-29 10:35:00,226.06,226.68,226.0,226.56,13910.0,190.8002,191.3235,190.7496,191.2222,13910.0
2020-01-29 10:40:00,226.63,226.66,226.22,226.22,10276.0,191.2813,191.3066,190.9352,190.9352,10276.0
2020-01-29 10:45:00,226.3,226.5,226.21,226.4,10290.0,191.0028,191.1716,190.9268,191.0872,10290.0
2020-01-29 10:50:00,226.5,227.01,226.46,226.99,17487.0,191.1716,191.602,191.1378,191.5851,17487.0
2020-01-29 10:55:00,226.95,227.13,226.84,227.01,17474.0,191.5514,191.7033,191.4585,191.602,17474.0
2020-01-29 11:00:00,226.99,227.26,226.91,227.0,22227.0,191.5851,191.813,191.5176,191.5936,22227.0
2020-01-29 11:05:00,227.01,227.79,227.0,227.7,38027.0,191.602,192.2604,191.5936,192.1844,38027.0
2020-01-29 11:10:00,227.69,227.87,227.5,227.7,18941.0,192.176,192.3279,192.0156,192.1844,18941.0
2020-01-29 11:15:00,227.65,228.07,227.58,227.94,25070.0,192.1422,192.4967,192.0831,192.387,25070.0
2020-01-29 11:20:00,228.0,228.11,227.89,227.94,14945.0,192.4376,192.5305,192.3448,192.387,14945.0
2020-01-29 11:25:00,227.95,227.95,227.4,227.75,14077.0,192.3954,192.3954,191.9312,192.2266,14077.0
2020-01-29 11:30:00,227.8,228.16,227.65,227.79,13296.0,192.2688,192.5727,192.1422,192.2604,13296.0
2020-01-29 11:35:00,227.81,228.03,227.42,227.57,6470.0,192.2772,192.4629,191.9481,192.0747,6470.0
2020-01-29 11:40:00,227.59,227.71,227.09,227.12,8781.0,192.0916,192.1928,191.6695,191.6949,8781.0
2020-01-29 11:45:00,227.07,227.23,227.05,227.07,7323.0,191.6527,191.7877,191.6358,191.6527,7323.0
2020-01-29 11:50:00,227.11,227.35,227.06,227.21,8514.0,191.6864,191.889,191.6442,191.7708,8514.0
2020-01-29 11:55:00,227.22,227.42,227.08,227.12,7030.0,191.7793,191.9481,191.6611,191.6949,7030.0
2020-01-29 12:00:00,227.11,227.48,227.11,227.2,16979.0,191.6864,191.9987,191.6864,191.7624,16979.0
2020-01-29 12:05:00,227.18,227.27,227.01,227.15,7631.0,191.7455,191.8215,191.602,191.7202,7631.0
2020-01-29 12:10:00,227.18,227.56,227.18,227.52,4562.0,191.7455,192.0662,191.7455,192.0325,4562.0
2020-01-29 12:15:00,227.51,227.51,227.37,227.39,5482.0,192.024,192.024,191.9059,191.9228,5482.0
2020-01-29 12:20:00,227.37,227.58,227.31,227.31,6639.0,191.9059,192.0831,191.8552,191.8552,6639.0
2020-01-29 12:25:00,227.32,227.57,227.32,227.52,4897.0,191.8637,192.0747,191.8637,192.0325,4897.0
2020-01-29 12:30:00,227.54,227.8,227.45,227.8,7987.0,192.0494,192.2688,191.9734,192.2688,7987.0
2020-01-29 12:35:00,227.87,227.87,227.62,227.62,6768.0,192.3279,192.3279,192.1169,192.1169,6768.0
2020-01-29 12:40:00,227.64,227.66,227.44,227.64,9598.0,192.1338,192.1506,191.965,192.1338,9598.0
2020-01-29 12:45:00,227.63,227.81,227.61,227.72,5264.0,192.1253,192.2772,192.1084,192.2013,5264.0
2020-01-29 12:50:00,227.74,227.83,227.51,227.56,8960.0,192.2182,192.2941,192.024,192.0662,8960.0
2020-01-29 12:55:00,227.56,227.76,227.51,227.57,9326.0,192.0662,192.235,192.024,192.0747,9326.0
2020-01-29 13:00:00,227.6,227.85,227.57,227.83,4460.0,192.1,192.311,192.0747,192.2941,4460.0
2020-01-29 13:05:00,227.81,227.88,227.73,227.83,5468.0,192.2772,192.3363,192.2097,192.2941,5468.0
2020-01-29 13:10:00,227.81,227.83,227.67,227.7,10554.0,192.2772,192.2941,192.1591,192.1844,10554.0
2020-01-29 13:15:00,227.7,228.07,227.7,228.06,4761.0,192.1844,192.4967,192.1844,192.4883,4761.0
2020-01-29 13:20:00,228.07,228.07,227.96,227.97,6021.0,192.4967,192.4967,192.4039,192.4123,6021.0
2020-01-29 13:25:00,227.99,228.11,227.92,228.06,8630.0,192.4292,192.5305,192.3701,192.4883,8630.0
2020-01-29 13:30:00,228.04,228.48,228.04,228.15,30303.0,192.4714,192.8427,192.4714,192.5642,30303.0
2020-01-29 13:35:00,228.19,228.34,228.16,228.28,6130.0,192.598,192.7246,192.5727,192.6739,6130.0
2020-01-29 13:40:00,228.23,228.23,228.1,228.22,5949.0,192.6317,192.6317,192.522,192.6233,5949.0
2020-01-29 13:45:00,228.22,228.51,228.21,228.35,10273.0,192.6233,192.8681,192.6149,192.733,10273.0
2020-01-29 13:50:00,228.29,228.35,228.19,228.34,7790.0,192.6824,192.733,192.598,192.7246,7790.0
2020-01-29 13:55:00,228.34,228.59,228.26,228.52,11008.0,192.7246,192.9356,192.6571,192.8765,11008.0
2020-01-29 14:00:00,228.51,228.6,228.28,228.52,20442.0,192.8681,192.944,192.6739,192.8765,20442.0
2020-01-29 14:05:00,228.55,228.6,228.41,228.44,8503.0,192.9018,192.944,192.7837,192.809,8503.0
2020-01-29 14:10:00,228.43,228.55,228.27,228.53,10579.0,192.8005,192.9018,192.6655,192.8849,10579.0
2020-01-29 14:15:00,228.57,228.59,228.46,228.56,8450.0,192.9187,192.9356,192.8259,192.9103,8450.0
2020-01-29 14:20:00,228.55,228.62,228.4,228.41,13245.0,192.9018,192.9609,192.7752,192.7837,13245.0
2020-01-29 14:25:00,228.42,228.51,228.29,228.41,12136.0,192.7921,192.8681,192.6824,192.7837,12136.0
2020-01-29 14:30:00,228.41,228.87,228.4,228.79,8288.0,192.7837,193.1719,192.7752,193.1044,8288.0
2020-01-29 14:35:00,228.7,228.93,228.7,228.93,8087.0,193.0284,193.2226,193.0284,193.2226,8087.0
2020-01-29 14:40:00,228.91,228.93,228.63,228.69,8274.0,193.2057,193.2226,192.9693,193.02,8274.0
2020-01-29 14:45:00,228.69,228.78,228.53,228.71,7872.0,193.02,193.096,192.8849,193.0369,7872.0
2020-01-29 14:50:00,228.68,228.69,228.41,228.49,11679.0,193.0115,193.02,192.7837,192.8512,11679.0
2020-01-29 14:55:00,228.48,228.61,228.41,228.53,9886.0,192.8427,192.9525,192.7837,192.8849,9886.0
2020-01-29 15:00:00,228.56,228.6,228.2,228.36,20192.0,192.9103,192.944,192.6064,192.7415,20192.0
2020-01-29 15:05:00,228.42,228.71,228.42,228.63,14145.0,192.7921,193.0369,192.7921,192.9693,14145.0
2020-01-29 15:10:00,228.64,228.66,228.47,228.51,12253.0,192.9778,192.9947,192.8343,192.8681,12253.0
2020-01-29 15:15:00,228.49,228.52,228.13,228.31,19649.0,192.8512,192.8765,192.5473,192.6993,19649.0
2020-01-29 15:20:00,228.31,228.31,228.07,228.28,13100.0,192.6993,192.6993,192.4967,192.6739,13100.0
2020-01-29 15:25:00,228.23,228.45,228.23,228.41,10062.0,192.6317,192.8174,192.6317,192.7837,10062.0
2020-01-29 15:30:00,228.4,228.45,228.16,228.43,25450.0,192.7752,192.8174,192.5727,192.8005,25450.0
2020-01-29 15:35:00,228.42,228.42,227.85,227.95,30932.0,192.7921,192.7921,192.311,192.3954,30932.0
2020-01-29 15:40:00,227.92,227.92,227.33,227.43,23459.0,192.3701,192.3701,191.8721,191.9565,23459.0
2020-01-29 15:45:00,227.41,227.71,227.33,227.7,34614.0,191.9396,192.1928,191.8721,192.1844,34614.0
2020-01-29 15:50:00,227.74,227.74,227.15,227.16,41459.0,192.2182,192.2182,191.7202,191.7286,41459.0
2020-01-29 15:55:00,227.21,227.29,227.0,227.16,94575.0,191.7708,191.8384,191.5936,191.7286,94575.0
2020-01-30 09:30:00,225.94,226.97,225.34,225.49,50363.0,190.6989,191.5683,190.1925,190.3191,50363.0
2020-01-30 09:35:00,225.55,225.86,224.57,225.58,29682.0,190.3698,190.6314,189.5426,190.3951,29682.0
2020-01-30 09:40:00,225.55,225.55,224.59,224.86,11266.0,190.3698,190.3698,189.5595,189.7874,11266.0
2020-01-30 09:45:00,224.86,225.1,224.24,224.38,26590.0,189.7874,189.9899,189.2641,189.3822,26590.0
2020-01-30 09:50:00,224.43,225.11,224.24,224.33,19893.0,189.4244,189.9984,189.2641,189.34,19893.0
2020-01-30 09:55:00,224.27,224.32,223.38,223.84,23249.0,189.2894,189.3316,188.5382,188.9265,23249.0
2020-01-30 10:00:00,223.86,224.79,223.86,224.68,11666.0,188.9433,189.7283,188.9433,189.6354,11666.0
2020-01-30 10:05:00,224.8,225.28,224.3,225.24,20363.0,189.7367,190.1419,189.3147,190.1081,20363.0
2020-01-30 10:10:00,225.25,225.55,224.64,224.88,12763.0,190.1165,190.3698,189.6017,189.8043,12763.0
2020-01-30 10:15:00,224.74,225.14,224.72,224.92,22915.0,189.6861,190.0237,189.6692,189.838,22915.0
2020-01-30 10:20:00,225.08,225.08,224.51,224.9,15261.0,189.9731,189.9731,189.492,189.8211,15261.0
2020-01-30 10:25:00,224.83,225.02,224.65,224.92,9247.0,189.7621,189.9224,189.6101,189.838,9247.0
2020-01-30 10:30:00,224.93,224.95,224.15,224.19,13743.0,189.8465,189.8633,189.1881,189.2219,13743.0
2020-01-30 10:35:00,224.27,224.32,223.62,223.66,15892.0,189.2894,189.3316,188.7408,188.7745,15892.0
2020-01-30 10:40:00,223.66,223.73,223.45,223.56,12547.0,188.7745,188.8336,188.5973,188.6901,12547.0
2020-01-30 10:45:00,223.58,223.75,223.34,223.69,13054.0,188.707,188.8505,188.5045,188.7999,13054.0
2020-01-30 10:50:00,223.67,223.68,223.31,223.57,10547.0,188.783,188.7914,188.4791,188.6986,10547.0
2020-01-30 10:55:00,223.58,224.06,223.41,223.8,18812.0,188.707,189.1122,188.5635,188.8927,18812.0
2020-01-30 11:00:00,223.74,224.34,223.73,224.28,23192.0,188.8421,189.3485,188.8336,189.2978,23192.0
2020-01-30 11:05:00,224.32,224.54,224.28,224.36,16529.0,189.3316,189.5173,189.2978,189.3654,16529.0
2020-01-30 11:10:00,224.36,224.45,224.2,224.4,13276.0,189.3654,189.4413,189.2303,189.3991,13276.0
2020-01-30 11:15:00,224.39,224.65,224.21,224.6,15510.0,189.3907,189.6101,189.2388,189.5679,15510.0
2020-01-30 11:20:00,224.64,224.74,224.44,224.73,38852.0,189.6017,189.6861,189.4329,189.6777,38852.0
2020-01-30 11:25:00,224.76,224.81,224.08,224.14,52194.0,189.703,189.7452,189.129,189.1797,52194.0
2020-01-30 11:30:00,224.15,224.18,223.96,224.11,12061.0,189.1881,189.2134,189.0278,189.1544,12061.0
2020-01-30 11:35:00,224.14,224.43,224.04,224.38,14388.0,189.1797,189.4244,189.0953,189.3822,14388.0
2020-01-30 11:40:00,224.38,224.71,224.33,224.39,15712.0,189.3822,189.6608,189.34,189.3907,15712.0
2020-01-30 11:45:00,224.43,224.6,224.33,224.54,37780.0,189.4244,189.5679,189.34,189.5173,37780.0
2020-01-30 11:50:00,224.58,224.92,224.53,224.61,15369.0,189.551,189.838,189.5088,189.5764,15369.0
2020-01-30 11:55:00,224.6,224.68,224.11,224.11,10525.0,189.5679,189.6354,189.1544,189.1544,10525.0
2020-01-30 12:00:00,224.12,224.5,224.02,224.42,7441.0,189.1628,189.4835,189.0784,189.416,7441.0
2020-01-30 12:05:00,224.43,224.57,224.27,224.45,7294.0,189.4244,189.5426,189.2894,189.4413,7294.0
2020-01-30 12:10:00,224.5,224.61,224.44,224.49,8477.0,189.4835,189.5764,189.4329,189.4751,8477.0
2020-01-30 12:15:00,224.44,224.66,224.35,224.66,5324.0,189.4329,189.6186,189.3569,189.6186,5324.0
2020-01-30 12:20:00,224.72,225.18,224.66,225.14,31897.0,189.6692,190.0575,189.6186,190.0237,31897.0
2020-01-30 12:25:00,225.13,225.15,224.89,224.98,10465.0,190.0153,190.0321,189.8127,189.8887,10465.0
2020-01-30 12:30:00,224.98,225.34,224.93,225.33,11827.0,189.8887,190.1925,189.8465,190.1841,11827.0
2020-01-30 12:35:00,225.46,225.47,224.62,224.63,11864.0,190.2938,190.3022,189.5848,189.5932,11864.0
2020-01-30 12:40:00,224.59,224.7,224.47,224.52,8679.0,189.5595,189.6523,189.4582,189.5004,8679.0
2020-01-30 12:45:00,224.52,224.53,224.34,224.49,7282.0,189.5004,189.5088,189.3485,189.4751,7282.0
2020-01-30 12:50:00,224.51,224.83,224.4,224.53,9877.0,189.492,189.7621,189.3991,189.5088,9877.0
2020-01-30 12:55:00,224.51,224.6,224.3,224.59,8247.0,189.492,189.5679,189.3147,189.5595,8247.0
2020-01-30 13:00:00,224.64,224.89,224.63,224.79,9321.0,189.6017,189.8127,189.5932,189.7283,9321.0
2020-01-30 13:05:00,224.78,224.91,224.71,224.71,8711.0,189.7199,189.8296,189.6608,189.6608,8711.0
2020-01-30 13:10:00,224.78,225.09,224.76,224.93,10589.0,189.7199,189.9815,189.703,189.8465,10589.0
2020-01-30 13:15:00,224.87,224.96,224.8,224.83,7343.0,189.7958,189.8718,189.7367,189.7621,7343.0
2020-01-30 13:20:00,224.86,224.86,224.58,224.74,9740.0,189.7874,189.7874,189.551,189.6861,9740.0
2020-01-30 13:25:00,224.75,224.96,224.69,224.88,8521.0,189.6945,189.8718,189.6439,189.8043,8521.0
2020-01-30 13:30:00,224.96,225.23,224.93,225.22,15498.0,189.8718,190.0997,189.8465,190.0912,15498.0
2020-01-30 13:35:00,225.18,225.18,224.69,224.69,8392.0,190.0575,190.0575,189.6439,189.6439,8392.0
2020-01-30 13:40:00,224.69,224.91,224.53,224.53,9524.0,189.6439,189.8296,189.5088,189.5088,9524.0
2020-01-30 13:45:00,224.56,224.91,224.51,224.68,8229.0,189.5342,189.8296,189.492,189.6354,8229.0
2020-01-30 13:50:00,224.66,224.69,224.46,224.54,10067.0,189.6186,189.6439,189.4498,189.5173,10067.0
2020-01-30 13:55:00,224.55,224.58,224.22,224.29,8848.0,189.5257,189.551,189.2472,189.3063,8848.0
2020-01-30 14:00:00,224.3,224.46,224.15,224.26,10498.0,189.3147,189.4498,189.1881,189.281,10498.0
2020-01-30 14:05:00,224.33,224.43,224.21,224.42,11330.0,189.34,189.4244,189.2388,189.416,11330.0
2020-01-30 14:10:00,224.4,224.64,224.4,224.53,8502.0,189.3991,189.6017,189.3991,189.5088,8502.0
2020-01-30 14:15:00,224.53,224.58,224.31,224.39,12397.0,189.5088,189.551,189.3232,189.3907,12397.0
2020-01-30 14:20:00,224.44,224.88,224.44,224.78,13227.0,189.4329,189.8043,189.4329,189.7199,13227.0
2020-01-30 14:25:00,224.79,224.96,224.68,224.79,16869.0,189.7283,189.8718,189.6354,189.7283,16869.0
2020-01-30 14:30:00,224.76,224.85,224.6,224.6,12393.0,189.703,189.7789,189.5679,189.5679,12393.0
2020-01-30 14:35:00,224.6,224.83,224.6,224.82,13733.0,189.5679,189.7621,189.5679,189.7536,13733.0
2020-01-30 14:40:00,224.84,225.47,224.35,224.67,33365.0,189.7705,190.3022,189.3569,189.627,33365.0
2020-01-30 14:45:00,224.6,225.39,224.51,225.26,19843.0,189.5679,190.2347,189.492,190.125,19843.0
2020-01-30 14:50:00,225.33,225.42,225.0,225.32,14422.0,190.1841,190.26,189.9055,190.1756,14422.0
2020-01-30 14:55:00,225.36,225.66,225.26,225.43,13379.0,190.2094,190.4626,190.125,190.2685,13379.0
2020-01-30 15:00:00,225.49,225.75,225.25,225.72,16446.0,190.3191,190.5386,190.1165,190.5132,16446.0
2020-01-30 15:05:00,225.68,225.72,225.12,225.12,14669.0,190.4795,190.5132,190.0068,190.0068,14669.0
2020-01-30 15:10:00,225.16,225.23,224.92,225.14,17575.0,190.0406,190.0997,189.838,190.0237,17575.0
2020-01-30 15:15:00,225.19,225.43,224.97,225.31,15702.0,190.0659,190.2685,189.8802,190.1672,15702.0
2020-01-30 15:20:00,225.3,225.7,225.28,225.61,17014.0,190.1587,190.4964,190.1419,190.4204,17014.0
2020-01-30 15:25:00,225.61,225.61,225.23,225.4,24028.0,190.4204,190.4204,190.0997,190.2431,24028.0
2020-01-30 15:30:00,225.46,225.55,225.24,225.5,31696.0,190.2938,190.3698,190.1081,190.3275,31696.0
2020-01-30 15:35:00,225.47,225.55,225.31,225.52,26571.0,190.3022,190.3698,190.1672,190.3444,26571.0
2020-01-30 15:40:00,225.54,226.04,225.49,226.01,32039.0,190.3613,190.7833,190.3191,190.758,32039.0
2020-01-30 15:45:00,225.98,226.26,225.82,226.16,46375.0,190.7327,190.969,190.5976,190.8846,46375.0
2020-01-30 15:50:00,226.16,226.17,225.75,226.02,58848.0,190.8846,190.893,190.5386,190.7664,58848.0
2020-01-30 15:55:00,225.99,226.59,225.92,226.15,147515.0,190.7411,191.2475,190.682,190.8762,147515.0
2020-01-31 09:30:00,219.22,219.38,215.69,217.36,281479.0,185.0271,185.1621,182.0477,183.4572,281479.0
2020-01-31 09:35:00,217.55,217.74,215.82,217.27,114701.0,183.6176,183.7779,182.1574,183.3812,114701.0
2020-01-31 09:40:00,217.51,217.97,217.04,217.63,73949.0,183.5838,183.972,183.1871,183.6851,73949.0
2020-01-31 09:45:00,217.71,218.56,215.85,216.13,115231.0,183.7526,184.47,182.1827,182.419,115231.0
2020-01-31 09:50:00,216.13,216.25,214.0,214.09,135094.0,182.419,182.5203,180.6213,180.6972,135094.0
2020-01-31 09:55:00,214.08,214.36,213.01,213.38,74043.0,180.6888,180.9251,179.7857,180.098,74043.0
2020-01-31 10:00:00,213.29,214.22,213.0,213.13,97583.0,180.022,180.807,179.7772,179.887,97583.0
2020-01-31 10:05:00,213.19,213.64,212.99,213.13,65385.0,179.9376,180.3174,179.7688,179.887,65385.0
2020-01-31 10:10:00,213.13,213.72,212.9,213.64,88512.0,179.887,180.3849,179.6928,180.3174,88512.0
2020-01-31 10:15:00,213.64,213.7,212.9,213.21,64805.0,180.3174,180.3681,179.6928,179.9545,64805.0
2020-01-31 10:20:00,213.22,213.69,212.9,213.43,39750.0,179.9629,180.3596,179.6928,180.1402,39750.0
2020-01-31 10:25:00,213.38,213.47,212.56,212.57,50328.0,180.098,180.1739,179.4059,179.4143,50328.0
2020-01-31 10:30:00,212.61,212.72,212.02,212.17,54466.0,179.4481,179.5409,178.9501,179.0767,54466.0
2020-01-31 10:35:00,212.13,212.14,211.25,211.69,46497.0,179.0429,179.0514,178.3002,178.6716,46497.0
2020-01-31 10:40:00,211.66,213.05,211.62,212.48,87146.0,178.6462,179.8194,178.6125,179.3383,87146.0
2020-01-31 10:45:00,212.48,213.46,212.33,213.36,75962.0,179.3383,180.1655,179.2117,180.0811,75962.0
2020-01-31 10:50:00,213.37,213.6,213.06,213.14,45392.0,180.0895,180.2837,179.8279,179.8954,45392.0
2020-01-31 10:55:00,213.24,213.56,212.4,212.97,35300.0,179.9798,180.2499,179.2708,179.7519,35300.0
2020-01-31 11:00:00,212.98,213.07,211.69,211.76,53124.0,179.7604,179.8363,178.6716,178.7307,53124.0
2020-01-31 11:05:00,211.72,211.72,211.1,211.15,38492.0,178.6969,178.6969,178.1736,178.2158,38492.0
2020-01-31 11:10:00,211.16,211.3,210.54,211.01,56080.0,178.2242,178.3424,177.7009,178.0976,56080.0
2020-01-31 11:15:00,210.96,211.25,210.59,211.03,70470.0,178.0554,178.3002,177.7431,178.1145,70470.0
2020-01-31 11:20:00,211.04,211.43,210.11,210.22,55989.0,178.123,178.4521,177.338,177.4309,55989.0
2020-01-31 11:25:00,210.21,210.92,210.2,210.46,44308.0,177.4224,178.0217,177.414,177.6334,44308.0
2020-01-31 11:30:00,210.52,210.82,210.31,210.75,28024.0,177.6841,177.9373,177.5068,177.8782,28024.0
2020-01-31 11:35:00,210.79,211.03,210.01,210.17,40046.0,177.9119,178.1145,177.2536,177.3887,40046.0
2020-01-31 11:40:00,210.09,211.34,210.09,211.23,34677.0,177.3211,178.3762,177.3211,178.2833,34677.0
2020-01-31 11:45:00,211.26,212.41,211.25,212.36,33103.0,178.3086,179.2793,178.3002,179.2371,33103.0
2020-01-31 11:50:00,212.31,213.46,212.17,213.05,53014.0,179.1949,180.1655,179.0767,179.8194,53014.0
2020-01-31 11:55:00,213.03,213.57,212.92,213.5,41408.0,179.8026,180.2583,179.7097,180.1993,41408.0
2020-01-31 12:00:00,213.5,213.52,212.93,213.31,77506.0,180.1993,180.2161,179.7182,180.0389,77506.0
2020-01-31 12:05:00,213.27,213.31,212.88,213.21,46079.0,180.0051,180.0389,179.676,179.9545,46079.0
2020-01-31 12:10:00,213.15,213.25,212.92,213.0,39607.0,179.9038,179.9882,179.7097,179.7772,39607.0
2020-01-31 12:15:00,213.05,213.05,212.29,212.38,26591.0,179.8194,179.8194,179.178,179.2539,26591.0
2020-01-31 12:20:00,212.38,212.83,212.38,212.57,30405.0,179.2539,179.6338,179.2539,179.4143,30405.0
2020-01-31 12:25:00,212.56,212.83,212.42,212.66,21760.0,179.4059,179.6338,179.2877,179.4903,21760.0
2020-01-31 12:30:00,212.67,212.82,212.49,212.72,37103.0,179.4987,179.6253,179.3468,179.5409,37103.0
2020-01-31 12:35:00,212.78,212.84,211.81,211.95,45558.0,179.5916,179.6422,178.7729,178.891,45558.0
2020-01-31 12:40:00,211.84,212.49,211.8,212.41,33364.0,178.7982,179.3468,178.7644,179.2793,33364.0
2020-01-31 12:45:00,212.4,212.4,211.94,212.12,26239.0,179.2708,179.2708,178.8826,179.0345,26239.0
2020-01-31 12:50:00,212.16,212.47,211.94,212.35,27040.0,179.0683,179.3299,178.8826,179.2286,27040.0
2020-01-31 12:55:00,212.4,212.56,212.23,212.32,21357.0,179.2708,179.4059,179.1273,179.2033,21357.0
2020-01-31 13:00:00,212.34,212.89,212.32,212.64,38058.0,179.2202,179.6844,179.2033,179.4734,38058.0
2020-01-31 13:05:00,212.61,212.69,212.3,212.38,18390.0,179.4481,179.5156,179.1864,179.2539,18390.0
2020-01-31 13:10:00,212.34,212.72,212.34,212.59,16060.0,179.2202,179.5409,179.2202,179.4312,16060.0
2020-01-31 13:15:00,212.52,212.74,212.45,212.53,18701.0,179.3721,179.5578,179.313,179.3806,18701.0
2020-01-31 13:20:00,212.49,212.52,212.02,212.28,24540.0,179.3468,179.3721,178.9501,179.1695,24540.0
2020-01-31 13:25:00,212.26,212.54,212.17,212.34,18036.0,179.1527,179.389,179.0767,179.2202,18036.0
2020-01-31 13:30:00,212.3,212.42,211.58,211.89,21956.0,179.1864,179.2877,178.5787,178.8404,21956.0
2020-01-31 13:35:00,211.89,211.91,211.55,211.88,12775.0,178.8404,178.8573,178.5534,178.8319,12775.0
2020-01-31 13:40:00,211.9,212.31,211.85,212.03,20243.0,178.8488,179.1949,178.8066,178.9585,20243.0
2020-01-31 13:45:00,212.05,212.96,211.92,212.83,29704.0,178.9754,179.7435,178.8657,179.6338,29704.0
2020-01-31 13:50:00,212.9,213.25,212.57,212.57,24570.0,179.6928,179.9882,179.4143,179.4143,24570.0
2020-01-31 13:55:00,212.69,212.76,212.44,212.75,14158.0,179.5156,179.5747,179.3046,179.5662,14158.0
2020-01-31 14:00:00,212.71,212.9,212.42,212.62,24113.0,179.5325,179.6928,179.2877,179.4565,24113.0
2020-01-31 14:05:00,212.62,212.9,212.55,212.86,13980.0,179.4565,179.6928,179.3974,179.6591,13980.0
2020-01-31 14:10:00,212.83,213.0,212.77,212.86,17707.0,179.6338,179.7772,179.5831,179.6591,17707.0
2020-01-31 14:15:00,212.85,213.39,212.64,213.39,19591.0,179.6506,180.1064,179.4734,180.1064,19591.0
2020-01-31 14:20:00,213.46,213.65,213.17,213.19,69791.0,180.1655,180.3259,179.9207,179.9376,69791.0
2020-01-31 14:25:00,213.2,213.3,213.04,213.04,17127.0,179.946,180.0304,179.811,179.811,17127.0
2020-01-31 14:30:00,213.01,214.12,213.0,213.74,26275.0,179.7857,180.7225,179.7772,180.4018,26275.0
2020-01-31 14:35:00,213.74,213.78,213.44,213.64,19708.0,180.4018,180.4356,180.1486,180.3174,19708.0
2020-01-31 14:40:00,213.68,213.82,213.59,213.74,18116.0,180.3512,180.4693,180.2752,180.4018,18116.0
2020-01-31 14:45:00,213.76,214.14,213.73,213.98,26063.0,180.4187,180.7394,180.3934,180.6044,26063.0
2020-01-31 14:50:00,214.02,214.22,213.98,214.16,26703.0,180.6381,180.807,180.6044,180.7563,26703.0
2020-01-31 14:55:00,214.16,215.31,214.14,215.22,65445.0,180.7563,181.7269,180.7394,181.651,65445.0
2020-01-31 15:00:00,215.16,215.25,214.81,215.14,35127.0,181.6003,181.6763,181.3049,181.5835,35127.0
2020-01-31 15:05:00,215.14,215.31,214.91,215.04,40258.0,181.5835,181.7269,181.3893,181.4991,40258.0
2020-01-31 15:10:00,215.01,215.01,214.4,214.76,34316.0,181.4737,181.4737,180.9589,181.2627,34316.0
2020-01-31 15:15:00,214.73,215.43,214.6,215.14,30692.0,181.2374,181.8282,181.1277,181.5835,30692.0
2020-01-31 15:20:00,215.15,215.59,215.13,215.5,39819.0,181.5919,181.9633,181.575,181.8873,39819.0
2020-01-31 15:25:00,215.51,215.6,215.17,215.26,36227.0,181.8957,181.9717,181.6088,181.6847,36227.0
2020-01-31 15:30:00,215.22,215.29,214.91,214.99,69052.0,181.651,181.7101,181.3893,181.4569,69052.0
2020-01-31 15:35:00,214.99,215.38,214.97,215.08,41399.0,181.4569,181.786,181.44,181.5328,41399.0
2020-01-31 15:40:00,215.11,215.6,214.92,215.53,58223.0,181.5581,181.9717,181.3978,181.9126,58223.0
2020-01-31 15:45:00,215.58,215.76,215.33,215.52,46095.0,181.9548,182.1068,181.7438,181.9042,46095.0
2020-01-31 15:50:00,215.57,216.2,215.38,216.16,96618.0,181.9464,182.4781,181.786,182.4444,96618.0
2020-01-31 15:55:00,216.13,216.55,215.65,215.95,226799.0,182.419,182.7735,182.0139,182.2671,226799.0
2020-02-03 09:30:00,216.39,218.35,216.32,217.53,79734.0,182.6385,184.2928,182.5794,183.6007,79734.0
2020-02-03 09:35:00,217.9,219.62,217.41,218.0,84820.0,183.913,185.3647,183.4994,183.9974,84820.0
2020-02-03 09:40:00,218.03,218.67,217.45,218.2,30270.0,184.0227,184.5629,183.5332,184.1662,30270.0
2020-02-03 09:45:00,218.27,218.87,218.13,218.49,17952.0,184.2253,184.7317,184.1071,184.4109,17952.0
2020-02-03 09:50:00,218.4,218.43,217.96,218.24,22091.0,184.335,184.3603,183.9636,184.1999,22091.0
2020-02-03 09:55:00,218.18,218.53,217.28,217.41,20289.0,184.1493,184.4447,183.3897,183.4994,20289.0
2020-02-03 10:00:00,217.47,218.55,217.47,218.19,22273.0,183.55,184.4616,183.55,184.1577,22273.0
2020-02-03 10:05:00,218.06,218.57,217.72,218.39,69060.0,184.048,184.4785,183.761,184.3265,69060.0
2020-02-03 10:10:00,218.42,218.5,217.61,217.95,14192.0,184.3519,184.4194,183.6682,183.9552,14192.0
2020-02-03 10:15:00,217.96,218.07,217.8,218.01,16288.0,183.9636,184.0564,183.8286,184.0058,16288.0
2020-02-03 10:20:00,218.03,218.67,217.87,218.67,19195.0,184.0227,184.5629,183.8876,184.5629,19195.0
2020-02-03 10:25:00,218.69,219.03,218.23,219.02,26316.0,184.5797,184.8667,184.1915,184.8583,26316.0
2020-02-03 10:30:00,218.99,219.08,218.65,218.71,27275.0,184.8329,184.9089,184.546,184.5966,27275.0
2020-02-03 10:35:00,218.7,218.8,218.26,218.56,42173.0,184.5882,184.6726,184.2168,184.47,42173.0
2020-02-03 10:40:00,218.54,218.54,218.01,218.18,14034.0,184.4531,184.4531,184.0058,184.1493,14034.0
2020-02-03 10:45:00,218.13,218.14,217.25,217.25,13794.0,184.1071,184.1155,183.3643,183.3643,13794.0
2020-02-03 10:50:00,217.12,217.98,217.11,217.78,19448.0,183.2546,183.9805,183.2462,183.8117,19448.0
2020-02-03 10:55:00,217.81,217.95,217.59,217.92,17353.0,183.837,183.9552,183.6513,183.9298,17353.0
2020-02-03 11:00:00,217.92,217.98,217.65,217.83,18104.0,183.9298,183.9805,183.702,183.8539,18104.0
2020-02-03 11:05:00,217.87,217.87,217.51,217.6,15680.0,183.8876,183.8876,183.5838,183.6598,15680.0
2020-02-03 11:10:00,217.53,217.57,217.05,217.15,12408.0,183.6007,183.6344,183.1955,183.2799,12408.0
2020-02-03 11:15:00,217.19,217.44,216.72,216.97,11889.0,183.3137,183.5247,182.917,183.128,11889.0
2020-02-03 11:20:00,216.99,217.23,216.81,217.06,11351.0,183.1449,183.3475,182.993,183.204,11351.0
2020-02-03 11:25:00,217.12,217.23,216.79,216.79,8519.0,183.2546,183.3475,182.9761,182.9761,8519.0
2020-02-03 11:30:00,216.8,216.81,216.25,216.25,12219.0,182.9845,182.993,182.5203,182.5203,12219.0
2020-02-03 11:35:00,216.21,216.31,216.08,216.24,13748.0,182.4866,182.571,182.3768,182.5119,13748.0
2020-02-03 11:40:00,216.18,216.18,215.6,215.93,18559.0,182.4612,182.4612,181.9717,182.2502,18559.0
2020-02-03 11:45:00,215.9,216.01,215.67,215.83,8892.0,182.2249,182.3178,182.0308,182.1658,8892.0
2020-02-03 11:50:00,215.76,215.79,215.56,215.7,12099.0,182.1068,182.1321,181.9379,182.0561,12099.0
2020-02-03 11:55:00,215.73,216.02,215.68,215.87,7541.0,182.0814,182.3262,182.0392,182.1996,7541.0
2020-02-03 12:00:00,215.82,216.38,215.82,216.35,11552.0,182.1574,182.63,182.1574,182.6047,11552.0
2020-02-03 12:05:00,216.38,216.64,216.23,216.64,10661.0,182.63,182.8495,182.5034,182.8495,10661.0
2020-02-03 12:10:00,216.59,216.9,216.43,216.9,10049.0,182.8073,183.0689,182.6722,183.0689,10049.0
2020-02-03 12:15:00,216.88,217.03,216.61,217.03,8664.0,183.0521,183.1787,182.8242,183.1787,8664.0
2020-02-03 12:20:00,217.03,217.18,216.79,216.88,9557.0,183.1787,183.3053,182.9761,183.0521,9557.0
2020-02-03 12:25:00,216.81,216.98,216.64,216.68,5905.0,182.993,183.1365,182.8495,182.8833,5905.0
2020-02-03 12:30:00,216.57,216.62,216.37,216.43,4829.0,182.7904,182.8326,182.6216,182.6722,4829.0
2020-02-03 12:35:00,216.43,216.59,216.35,216.52,6486.0,182.6722,182.8073,182.6047,182.7482,6486.0
2020-02-03 12:40:00,216.6,216.73,216.57,216.65,6644.0,182.8157,182.9255,182.7904,182.8579,6644.0
2020-02-03 12:45:00,216.64,216.64,216.38,216.61,5175.0,182.8495,182.8495,182.63,182.8242,5175.0
2020-02-03 12:50:00,216.66,216.83,216.63,216.76,7326.0,182.8664,183.0099,182.8411,182.9508,7326.0
2020-02-03 12:55:00,216.78,216.78,216.41,216.68,23862.0,182.9677,182.9677,182.6554,182.8833,23862.0
2020-02-03 13:00:00,216.72,216.77,216.44,216.76,17502.0,182.917,182.9592,182.6807,182.9508,17502.0
2020-02-03 13:05:00,216.73,216.81,216.7,216.71,9262.0,182.9255,182.993,182.9001,182.9086,9262.0
2020-02-03 13:10:00,216.71,216.74,216.29,216.3,15614.0,182.9086,182.9339,182.5541,182.5625,15614.0
2020-02-03 13:15:00,216.26,216.31,216.04,216.22,14017.0,182.5288,182.571,182.3431,182.495,14017.0
2020-02-03 13:20:00,216.22,216.51,216.21,216.49,12650.0,182.495,182.7398,182.4866,182.7229,12650.0
2020-02-03 13:25:00,216.49,216.77,216.46,216.76,10556.0,182.7229,182.9592,182.6976,182.9508,10556.0
2020-02-03 13:30:00,216.72,216.75,216.4,216.48,14105.0,182.917,182.9423,182.6469,182.7144,14105.0
2020-02-03 13:35:00,216.45,217.08,216.45,217.08,19197.0,182.6891,183.2209,182.6891,183.2209,19197.0
2020-02-03 13:40:00,217.15,217.18,216.81,217.02,4536.0,183.2799,183.3053,182.993,183.1702,4536.0
2020-02-03 13:45:00,216.95,217.13,216.89,217.13,9684.0,183.1111,183.2631,183.0605,183.2631,9684.0
2020-02-03 13:50:00,217.15,217.19,216.68,216.68,11763.0,183.2799,183.3137,182.8833,182.8833,11763.0
2020-02-03 13:55:00,216.65,217.21,216.64,217.1,9863.0,182.8579,183.3306,182.8495,183.2377,9863.0
2020-02-03 14:00:00,217.1,217.11,216.74,216.81,10846.0,183.2377,183.2462,182.9339,182.993,10846.0
2020-02-03 14:05:00,216.83,217.06,216.78,217.03,10087.0,183.0099,183.204,182.9677,183.1787,10087.0
2020-02-03 14:10:00,217.03,217.11,216.88,216.99,10837.0,183.1787,183.2462,183.0521,183.1449,10837.0
2020-02-03 14:15:00,217.03,217.07,216.8,216.97,9894.0,183.1787,183.2124,182.9845,183.128,9894.0
2020-02-03 14:20:00,217.01,217.08,216.79,216.84,13893.0,183.1618,183.2209,182.9761,183.0183,13893.0
2020-02-03 14:25:00,216.89,217.04,216.89,216.99,11488.0,183.0605,183.1871,183.0605,183.1449,11488.0
2020-02-03 14:30:00,217.05,217.17,216.84,216.85,17838.0,183.1955,183.2968,183.0183,183.0267,17838.0
2020-02-03 14:35:00,216.86,216.91,216.73,216.81,11225.0,183.0352,183.0774,182.9255,182.993,11225.0
2020-02-03 14:40:00,216.78,217.13,216.72,217.1,8803.0,182.9677,183.2631,182.917,183.2377,8803.0
2020-02-03 14:45:00,217.09,217.16,217.01,217.11,8468.0,183.2293,183.2884,183.1618,183.2462,8468.0
2020-02-03 14:50:00,217.09,217.22,217.07,217.07,12617.0,183.2293,183.339,183.2124,183.2124,12617.0
2020-02-03 14:55:00,217.07,217.22,217.07,217.17,18411.0,183.2124,183.339,183.2124,183.2968,18411.0
2020-02-03 15:00:00,217.15,217.16,217.01,217.11,8772.0,183.2799,183.2884,183.1618,183.2462,8772.0
2020-02-03 15:05:00,217.1,217.17,216.98,216.99,12900.0,183.2377,183.2968,183.1365,183.1449,12900.0
2020-02-03 15:10:00,216.99,217.0,216.81,216.93,13675.0,183.1449,183.1533,182.993,183.0943,13675.0
2020-02-03 15:15:00,216.9,216.95,216.78,216.9,10723.0,183.0689,183.1111,182.9677,183.0689,10723.0
2020-02-03 15:20:00,216.89,216.98,216.82,216.92,9907.0,183.0605,183.1365,183.0014,183.0858,9907.0
2020-02-03 15:25:00,216.95,217.16,216.88,217.14,16673.0,183.1111,183.2884,183.0521,183.2715,16673.0
2020-02-03 15:30:00,217.13,217.25,217.09,217.18,18280.0,183.2631,183.3643,183.2293,183.3053,18280.0
2020-02-03 15:35:00,217.17,217.18,217.03,217.12,13993.0,183.2968,183.3053,183.1787,183.2546,13993.0
2020-02-03 15:40:00,217.12,217.19,217.0,217.04,18259.0,183.2546,183.3137,183.1533,183.1871,18259.0
2020-02-03 15:45:00,217.0,217.02,216.51,216.51,35346.0,183.1533,183.1702,182.7398,182.7398,35346.0
2020-02-03 15:50:00,216.58,217.28,216.53,217.16,85979.0,182.7989,183.3897,182.7566,183.2884,85979.0
2020-02-03 15:55:00,217.1,217.1,216.63,216.82,139111.0,183.2377,183.2377,182.8411,183.0014,139111.0
2020-02-04 09:30:00,220.62,221.52,220.48,221.3,76920.0,186.2087,186.9683,186.0905,186.7826,76920.0
2020-02-04 09:35:00,221.22,221.68,221.14,221.51,27063.0,186.7151,187.1034,186.6476,186.9599,27063.0
2020-02-04 09:40:00,221.64,222.0,221.45,221.45,24177.0,187.0696,187.3735,186.9093,186.9093,24177.0
2020-02-04 09:45:00,221.28,221.43,220.49,221.36,37450.0,186.7658,186.8924,186.099,186.8333,37450.0
2020-02-04 09:50:00,221.35,221.76,221.28,221.34,22245.0,186.8248,187.1709,186.7658,186.8164,22245.0
2020-02-04 09:55:00,221.44,221.85,221.43,221.69,19277.0,186.9008,187.2469,186.8924,187.1118,19277.0
2020-02-04 10:00:00,221.82,221.99,221.62,221.78,23510.0,187.2215,187.365,187.0527,187.1878,23510.0
2020-02-04 10:05:00,221.78,221.87,221.4,221.4,21345.0,187.1878,187.2637,186.867,186.867,21345.0
2020-02-04 10:10:00,221.54,221.64,221.34,221.4,13221.0,186.9852,187.0696,186.8164,186.867,13221.0
2020-02-04 10:15:00,221.4,221.74,221.15,221.54,10342.0,186.867,187.154,186.656,186.9852,10342.0
2020-02-04 10:20:00,221.67,221.92,221.61,221.82,11908.0,187.0949,187.3059,187.0443,187.2215,11908.0
2020-02-04 10:25:00,221.82,221.94,221.65,221.8,13616.0,187.2215,187.3228,187.0781,187.2047,13616.0
2020-02-04 10:30:00,221.85,221.85,221.56,221.66,7282.0,187.2469,187.2469,187.0021,187.0865,7282.0
2020-02-04 10:35:00,221.67,222.0,221.67,221.81,12676.0,187.0949,187.3735,187.0949,187.2131,12676.0
2020-02-04 10:40:00,221.81,222.07,221.67,221.99,18763.0,187.2131,187.4325,187.0949,187.365,18763.0
2020-02-04 10:45:00,221.98,222.04,221.68,221.87,14845.0,187.3566,187.4072,187.1034,187.2637,14845.0
2020-02-04 10:50:00,221.82,221.92,221.66,221.71,11170.0,187.2215,187.3059,187.0865,187.1287,11170.0
2020-02-04 10:55:00,221.71,221.86,221.57,221.66,9560.0,187.1287,187.2553,187.0105,187.0865,9560.0
2020-02-04 11:00:00,221.68,221.86,221.55,221.86,10312.0,187.1034,187.2553,186.9937,187.2553,10312.0
2020-02-04 11:05:00,221.83,221.89,221.52,221.62,31416.0,187.23,187.2806,186.9683,187.0527,31416.0
2020-02-04 11:10:00,221.66,221.86,221.63,221.73,11102.0,187.0865,187.2553,187.0612,187.1456,11102.0
2020-02-04 11:15:00,221.7,222.04,221.7,222.0,19239.0,187.1203,187.4072,187.1203,187.3735,19239.0
2020-02-04 11:20:00,221.98,222.03,221.82,221.96,13596.0,187.3566,187.3988,187.2215,187.3397,13596.0
2020-02-04 11:25:00,221.9,221.93,221.71,221.73,10173.0,187.2891,187.3144,187.1287,187.1456,10173.0
2020-02-04 11:30:00,221.73,221.88,221.69,221.79,13309.0,187.1456,187.2722,187.1118,187.1962,13309.0
2020-02-04 11:35:00,221.78,222.43,221.78,222.4,11019.0,187.1878,187.7364,187.1878,187.7111,11019.0
2020-02-04 11:40:00,222.41,222.65,222.4,222.53,9167.0,187.7195,187.9221,187.7111,187.8208,9167.0
2020-02-04 11:45:00,222.53,222.53,222.28,222.34,19970.0,187.8208,187.8208,187.6098,187.6604,19970.0
2020-02-04 11:50:00,222.31,222.31,221.81,222.0,8842.0,187.6351,187.6351,187.2131,187.3735,8842.0
2020-02-04 11:55:00,221.99,222.3,221.95,222.26,18030.0,187.365,187.6267,187.3313,187.5929,18030.0
2020-02-04 12:00:00,222.28,222.33,221.99,222.07,11537.0,187.6098,187.652,187.365,187.4325,11537.0
2020-02-04 12:05:00,222.06,222.21,222.0,222.2,16843.0,187.4241,187.5507,187.3735,187.5423,16843.0
2020-02-04 12:10:00,222.23,222.48,221.96,222.44,13388.0,187.5676,187.7786,187.3397,187.7448,13388.0
2020-02-04 12:15:00,222.48,222.48,222.03,222.07,15784.0,187.7786,187.7786,187.3988,187.4325,15784.0
2020-02-04 12:20:00,222.07,222.47,222.05,222.43,39788.0,187.4325,187.7702,187.4157,187.7364,39788.0
2020-02-04 12:25:00,222.43,222.55,222.34,222.49,8387.0,187.7364,187.8377,187.6604,187.787,8387.0
2020-02-04 12:30:00,222.49,222.61,222.48,222.6,4800.0,187.787,187.8883,187.7786,187.8799,4800.0
2020-02-04 12:35:00,222.6,222.89,222.56,222.86,11580.0,187.8799,188.1246,187.8461,188.0993,11580.0
2020-02-04 12:40:00,222.86,223.04,222.86,222.86,10800.0,188.0993,188.2512,188.0993,188.0993,10800.0
2020-02-04 12:45:00,222.88,222.93,222.43,222.5,14264.0,188.1162,188.1584,187.7364,187.7955,14264.0
2020-02-04 12:50:00,222.52,222.59,222.35,222.56,6091.0,187.8124,187.8714,187.6689,187.8461,6091.0
2020-02-04 12:55:00,222.55,222.62,222.34,222.6,12346.0,187.8377,187.8968,187.6604,187.8799,12346.0
2020-02-04 13:00:00,222.63,222.84,222.62,222.81,4402.0,187.9052,188.0824,187.8968,188.0571,4402.0
2020-02-04 13:05:00,222.76,222.8,222.55,222.56,6800.0,188.0149,188.0487,187.8377,187.8461,6800.0
2020-02-04 13:10:00,222.56,222.79,222.49,222.58,7446.0,187.8461,188.0402,187.787,187.863,7446.0
2020-02-04 13:15:00,222.56,222.57,222.3,222.38,8034.0,187.8461,187.8546,187.6267,187.6942,8034.0
2020-02-04 13:20:00,222.34,222.47,222.26,222.41,5961.0,187.6604,187.7702,187.5929,187.7195,5961.0
2020-02-04 13:25:00,222.39,222.63,222.3,222.6,6513.0,187.7026,187.9052,187.6267,187.8799,6513.0
2020-02-04 13:30:00,222.6,222.88,222.58,222.79,7797.0,187.8799,188.1162,187.863,188.0402,7797.0
2020-02-04 13:35:00,222.81,222.96,222.79,222.94,4585.0,188.0571,188.1837,188.0402,188.1668,4585.0
2020-02-04 13:40:00,222.93,223.04,222.88,223.0,7372.0,188.1584,188.2512,188.1162,188.2175,7372.0
2020-02-04 13:45:00,223.03,223.07,222.82,222.95,6389.0,188.2428,188.2766,188.0656,188.1753,6389.0
2020-02-04 13:50:00,222.91,223.09,222.91,223.06,6631.0,188.1415,188.2935,188.1415,188.2681,6631.0
2020-02-04 13:55:00,223.09,223.16,222.99,223.13,8233.0,188.2935,188.3525,188.209,188.3272,8233.0
2020-02-04 14:00:00,223.15,223.38,223.15,223.38,7667.0,188.3441,188.5382,188.3441,188.5382,7667.0
2020-02-04 14:05:00,223.38,223.57,223.27,223.36,13130.0,188.5382,188.6986,188.4454,188.5213,13130.0
2020-02-04 14:10:00,223.39,223.55,223.35,223.43,5107.0,188.5467,188.6817,188.5129,188.5804,5107.0
2020-02-04 14:15:00,223.39,223.74,223.37,223.68,10869.0,188.5467,188.8421,188.5298,188.7914,10869.0
2020-02-04 14:20:00,223.75,223.78,223.41,223.43,10441.0,188.8505,188.8758,188.5635,188.5804,10441.0
2020-02-04 14:25:00,223.41,223.41,223.1,223.21,9873.0,188.5635,188.5635,188.3019,188.3947,9873.0
2020-02-04 14:30:00,223.19,223.52,223.18,223.46,6869.0,188.3779,188.6564,188.3694,188.6057,6869.0
2020-02-04 14:35:00,223.47,223.61,223.33,223.61,12993.0,188.6142,188.7323,188.496,188.7323,12993.0
2020-02-04 14:40:00,223.53,223.75,223.36,223.75,13633.0,188.6648,188.8505,188.5213,188.8505,13633.0
2020-02-04 14:45:00,223.75,223.85,223.62,223.77,10701.0,188.8505,188.9349,188.7408,188.8674,10701.0
2020-02-04 14:50:00,223.81,223.81,223.4,223.54,15073.0,188.9011,188.9011,188.5551,188.6733,15073.0
2020-02-04 14:55:00,223.59,223.59,223.43,223.53,8241.0,188.7155,188.7155,188.5804,188.6648,8241.0
2020-02-04 15:00:00,223.53,223.66,223.28,223.31,11674.0,188.6648,188.7745,188.4538,188.4791,11674.0
2020-02-04 15:05:00,223.36,223.46,223.09,223.09,12757.0,188.5213,188.6057,188.2935,188.2935,12757.0
2020-02-04 15:10:00,223.11,223.32,223.1,223.32,11545.0,188.3103,188.4876,188.3019,188.4876,11545.0
2020-02-04 15:15:00,223.33,223.35,223.17,223.23,48285.0,188.496,188.5129,188.361,188.4116,48285.0
2020-02-04 15:20:00,223.23,223.28,223.07,223.23,31215.0,188.4116,188.4538,188.2766,188.4116,31215.0
2020-02-04 15:25:00,223.22,223.26,223.01,223.16,33929.0,188.4032,188.4369,188.2259,188.3525,33929.0
2020-02-04 15:30:00,223.16,223.18,222.63,222.74,34815.0,188.3525,188.3694,187.9052,187.998,34815.0
2020-02-04 15:35:00,222.72,222.88,222.33,222.33,30082.0,187.9812,188.1162,187.652,187.652,30082.0
2020-02-04 15:40:00,222.32,222.65,222.2,222.59,21930.0,187.6436,187.9221,187.5423,187.8714,21930.0
2020-02-04 15:45:00,222.57,222.57,222.3,222.34,27842.0,187.8546,187.8546,187.6267,187.6604,27842.0
2020-02-04 15:50:00,222.32,222.34,221.9,221.9,69892.0,187.6436,187.6604,187.2891,187.2891,69892.0
2020-02-04 15:55:00,221.87,222.03,221.59,221.78,210584.0,187.2637,187.3988,187.0274,187.1878,210584.0
2020-02-05 09:30:00,223.74,229.16,223.74,228.59,113335.0,188.8421,193.4167,188.8421,192.9356,113335.0
2020-02-05 09:35:00,228.81,231.46,228.78,230.73,108740.0,193.1213,195.3579,193.096,194.7418,108740.0
2020-02-05 09:40:00,230.63,231.24,228.97,230.26,76514.0,194.6574,195.1723,193.2563,194.3451,76514.0
2020-02-05 09:45:00,230.13,230.76,229.58,230.68,49788.0,194.2354,194.7671,193.7712,194.6996,49788.0
2020-02-05 09:50:00,230.67,231.72,230.37,230.81,86292.0,194.6912,195.5774,194.4379,194.8093,86292.0
2020-02-05 09:55:00,230.82,231.75,230.71,231.13,45864.0,194.8178,195.6027,194.7249,195.0794,45864.0
2020-02-05 10:00:00,231.25,231.6,230.54,231.1,27333.0,195.1807,195.4761,194.5814,195.0541,27333.0
2020-02-05 10:05:00,231.25,231.82,230.82,231.5,27576.0,195.1807,195.6618,194.8178,195.3917,27576.0
2020-02-05 10:10:00,231.53,231.61,230.64,231.07,52684.0,195.417,195.4845,194.6658,195.0288,52684.0
2020-02-05 10:15:00,230.94,231.85,230.68,231.72,81902.0,194.919,195.6871,194.6996,195.5774,81902.0
2020-02-05 10:20:00,231.77,232.33,231.48,232.14,83259.0,195.6196,196.0922,195.3748,195.9319,83259.0
2020-02-05 10:25:00,232.2,233.31,231.62,231.87,78594.0,195.9825,196.9194,195.493,195.704,78594.0
2020-02-05 10:30:00,231.69,232.2,231.59,231.75,65999.0,195.5521,195.9825,195.4677,195.6027,65999.0
2020-02-05 10:35:00,231.75,231.88,230.83,231.2,54088.0,195.6027,195.7124,194.8262,195.1385,54088.0
2020-02-05 10:40:00,231.18,232.11,231.08,231.89,22222.0,195.1216,195.9066,195.0372,195.7209,22222.0
2020-02-05 10:45:00,231.82,232.03,231.49,231.84,17782.0,195.6618,195.839,195.3833,195.6787,17782.0
2020-02-05 10:50:00,231.88,232.32,231.24,231.45,21977.0,195.7124,196.0838,195.1723,195.3495,21977.0
2020-02-05 10:55:00,231.46,231.48,231.07,231.22,15818.0,195.3579,195.3748,195.0288,195.1554,15818.0
2020-02-05 11:00:00,231.28,231.62,231.19,231.53,16639.0,195.206,195.493,195.13,195.417,16639.0
2020-02-05 11:05:00,231.46,231.56,231.07,231.29,15240.0,195.3579,195.4423,195.0288,195.2145,15240.0
2020-02-05 11:10:00,231.27,231.46,231.22,231.35,15315.0,195.1976,195.3579,195.1554,195.2651,15315.0
2020-02-05 11:15:00,231.43,231.77,231.38,231.71,16863.0,195.3326,195.6196,195.2904,195.5689,16863.0
2020-02-05 11:20:00,231.75,232.1,231.72,231.83,31299.0,195.6027,195.8981,195.5774,195.6702,31299.0
2020-02-05 11:25:00,231.87,232.07,231.7,232.01,17147.0,195.704,195.8728,195.5605,195.8222,17147.0
2020-02-05 11:30:00,232.0,232.28,231.84,232.04,24060.0,195.8137,196.05,195.6787,195.8475,24060.0
2020-02-05 11:35:00,232.03,232.23,231.68,231.99,18538.0,195.839,196.0078,195.5436,195.8053,18538.0
2020-02-05 11:40:00,231.99,232.13,231.9,232.04,22913.0,195.8053,195.9234,195.7293,195.8475,22913.0
2020-02-05 11:45:00,232.09,232.77,232.02,232.7,10343.0,195.8897,196.4636,195.8306,196.4045,10343.0
2020-02-05 11:50:00,232.75,233.0,232.58,233.0,21499.0,196.4467,196.6577,196.3032,196.6577,21499.0
2020-02-05 11:55:00,233.0,233.0,232.47,232.7,12620.0,196.6577,196.6577,196.2104,196.4045,12620.0
2020-02-05 12:00:00,232.69,232.93,232.64,232.74,9069.0,196.3961,196.5987,196.3539,196.4383,9069.0
2020-02-05 12:05:00,232.76,233.0,232.61,233.0,13942.0,196.4552,196.6577,196.3286,196.6577,13942.0
2020-02-05 12:10:00,232.96,233.02,232.7,232.83,12032.0,196.624,196.6746,196.4045,196.5143,12032.0
2020-02-05 12:15:00,232.82,232.99,232.13,232.26,10205.0,196.5058,196.6493,195.9234,196.0332,10205.0
2020-02-05 12:20:00,232.19,232.38,232.14,232.19,8829.0,195.9741,196.1344,195.9319,195.9741,8829.0
2020-02-05 12:25:00,232.19,232.41,232.19,232.3,11798.0,195.9741,196.1598,195.9741,196.0669,11798.0
2020-02-05 12:30:00,232.33,232.52,232.28,232.35,8912.0,196.0922,196.2526,196.05,196.1091,8912.0
2020-02-05 12:35:00,232.3,232.54,232.28,232.54,9993.0,196.0669,196.2695,196.05,196.2695,9993.0
2020-02-05 12:40:00,232.54,232.64,232.5,232.63,5513.0,196.2695,196.3539,196.2357,196.3454,5513.0
2020-02-05 12:45:00,232.62,232.62,232.23,232.44,15602.0,196.337,196.337,196.0078,196.1851,15602.0
2020-02-05 12:50:00,232.4,232.53,232.37,232.42,6096.0,196.1513,196.261,196.126,196.1682,6096.0
2020-02-05 12:55:00,232.39,232.39,232.16,232.28,39053.0,196.1429,196.1429,195.9488,196.05,39053.0
2020-02-05 13:00:00,232.28,232.3,232.05,232.23,21170.0,196.05,196.0669,195.8559,196.0078,21170.0
2020-02-05 13:05:00,232.25,232.38,232.18,232.32,7789.0,196.0247,196.1344,195.9656,196.0838,7789.0
2020-02-05 13:10:00,232.29,232.71,232.13,232.67,31943.0,196.0585,196.413,195.9234,196.3792,31943.0
2020-02-05 13:15:00,232.68,232.69,232.19,232.47,12257.0,196.3876,196.3961,195.9741,196.2104,12257.0
2020-02-05 13:20:00,232.47,233.28,232.47,232.93,32663.0,196.2104,196.8941,196.2104,196.5987,32663.0
2020-02-05 13:25:00,232.94,233.21,232.87,232.99,25766.0,196.6071,196.835,196.548,196.6493,25766.0
2020-02-05 13:30:00,232.99,233.46,232.87,233.4,22921.0,196.6493,197.046,196.548,196.9953,22921.0
2020-02-05 13:35:00,233.43,233.61,233.26,233.27,10987.0,197.0207,197.1726,196.8772,196.8856,10987.0
2020-02-05 13:40:00,233.41,234.09,233.33,233.42,17809.0,197.0038,197.5777,196.9363,197.0122,17809.0
2020-02-05 13:45:00,233.44,234.17,233.43,233.82,8594.0,197.0291,197.6452,197.0207,197.3498,8594.0
2020-02-05 13:50:00,233.74,233.91,233.7,233.71,8508.0,197.2823,197.4258,197.2486,197.257,8508.0
2020-02-05 13:55:00,233.7,234.13,233.61,234.12,13703.0,197.2486,197.6115,197.1726,197.603,13703.0
2020-02-05 14:00:00,234.17,234.64,234.0,234.46,22063.0,197.6452,198.0419,197.5018,197.89,22063.0
2020-02-05 14:05:00,234.4,234.41,233.8,233.92,20097.0,197.8394,197.8478,197.333,197.4342,20097.0
2020-02-05 14:10:00,233.86,234.07,233.36,233.38,16693.0,197.3836,197.5608,196.9616,196.9785,16693.0
2020-02-05 14:15:00,233.43,233.72,233.23,233.24,14089.0,197.0207,197.2654,196.8519,196.8603,14089.0
2020-02-05 14:20:00,233.21,233.44,233.0,233.17,19456.0,196.835,197.0291,196.6577,196.8012,19456.0
2020-02-05 14:25:00,233.24,233.68,233.22,233.68,8341.0,196.8603,197.2317,196.8434,197.2317,8341.0
2020-02-05 14:30:00,233.7,233.7,232.8,233.0,16198.0,197.2486,197.2486,196.4889,196.6577,16198.0
2020-02-05 14:35:00,233.01,233.16,232.66,232.81,14903.0,196.6662,196.7928,196.3708,196.4974,14903.0
2020-02-05 14:40:00,232.84,233.0,232.81,232.83,14076.0,196.5227,196.6577,196.4974,196.5143,14076.0
2020-02-05 14:45:00,232.83,232.98,232.58,232.79,13333.0,196.5143,196.6409,196.3032,196.4805,13333.0
2020-02-05 14:50:00,232.76,233.26,232.76,233.08,15648.0,196.4552,196.8772,196.4552,196.7253,15648.0
2020-02-05 14:55:00,233.09,233.37,233.01,233.37,12337.0,196.7337,196.97,196.6662,196.97,12337.0
2020-02-05 15:00:00,233.34,233.71,233.29,233.67,22781.0,196.9447,197.257,196.9025,197.2232,22781.0
2020-02-05 15:05:00,233.69,233.83,233.51,233.6,20205.0,197.2401,197.3583,197.0882,197.1641,20205.0
2020-02-05 15:10:00,233.55,233.56,232.91,233.05,17144.0,197.1219,197.1304,196.5818,196.6999,17144.0
2020-02-05 15:15:00,233.1,233.35,232.87,232.9,14822.0,196.7421,196.9531,196.548,196.5733,14822.0
2020-02-05 15:20:00,232.96,233.16,232.67,232.75,24134.0,196.624,196.7928,196.3792,196.4467,24134.0
2020-02-05 15:25:00,232.74,232.78,232.47,232.56,18772.0,196.4383,196.472,196.2104,196.2864,18772.0
2020-02-05 15:30:00,232.56,232.62,231.9,232.11,44988.0,196.2864,196.337,195.7293,195.9066,44988.0
2020-02-05 15:35:00,232.07,232.37,231.9,232.14,22157.0,195.8728,196.126,195.7293,195.9319,22157.0
2020-02-05 15:40:00,232.13,232.3,232.02,232.08,24312.0,195.9234,196.0669,195.8306,195.8812,24312.0
2020-02-05 15:45:00,232.07,232.18,231.49,231.62,46698.0,195.8728,195.9656,195.3833,195.493,46698.0
2020-02-05 15:50:00,231.62,231.71,231.01,231.57,80823.0,195.493,195.5689,194.9781,195.4508,80823.0
2020-02-05 15:55:00,231.56,232.11,231.51,231.94,131847.0,195.4423,195.9066,195.4001,195.7631,131847.0
2020-02-06 09:30:00,233.72,233.89,232.85,233.76,47193.0,197.2654,197.4089,196.5311,197.2992,47193.0
2020-02-06 09:35:00,233.78,233.84,232.05,232.05,30271.0,197.3161,197.3667,195.8559,195.8559,30271.0
2020-02-06 09:40:00,231.94,232.25,231.31,232.25,10999.0,195.7631,196.0247,195.2313,196.0247,10999.0
2020-02-06 09:45:00,232.22,232.23,230.08,230.3,25191.0,195.9994,196.0078,194.1932,194.3789,25191.0
2020-02-06 09:50:00,230.14,230.29,229.34,229.75,37360.0,194.2438,194.3704,193.5686,193.9147,37360.0
2020-02-06 09:55:00,229.8,230.46,229.77,230.24,25613.0,193.9569,194.5139,193.9315,194.3282,25613.0
2020-02-06 10:00:00,230.2,230.5,229.85,230.38,19790.0,194.2945,194.5477,193.9991,194.4464,19790.0
2020-02-06 10:05:00,230.39,231.03,230.25,231.01,22777.0,194.4548,194.995,194.3367,194.9781,22777.0
2020-02-06 10:10:00,230.97,231.2,230.76,230.98,8006.0,194.9444,195.1385,194.7671,194.9528,8006.0
2020-02-06 10:15:00,230.81,230.81,230.13,230.19,9766.0,194.8093,194.8093,194.2354,194.286,9766.0
2020-02-06 10:20:00,230.12,230.21,229.93,229.99,8598.0,194.2269,194.3029,194.0666,194.1172,8598.0
2020-02-06 10:25:00,230.04,230.51,229.92,230.49,22015.0,194.1594,194.5561,194.0581,194.5392,22015.0
2020-02-06 10:30:00,230.4,230.72,230.31,230.47,6736.0,194.4633,194.7334,194.3873,194.5224,6736.0
2020-02-06 10:35:00,230.48,231.05,230.48,231.05,8276.0,194.5308,195.0119,194.5308,195.0119,8276.0
2020-02-06 10:40:00,231.18,231.25,230.75,230.75,9736.0,195.1216,195.1807,194.7587,194.7587,9736.0
2020-02-06 10:45:00,230.76,230.85,230.21,230.38,22723.0,194.7671,194.8431,194.3029,194.4464,22723.0
2020-02-06 10:50:00,230.38,230.45,229.77,229.77,10904.0,194.4464,194.5055,193.9315,193.9315,10904.0
2020-02-06 10:55:00,229.85,229.92,229.5,229.86,12308.0,193.9991,194.0581,193.7036,194.0075,12308.0
2020-02-06 11:00:00,229.78,230.21,229.63,230.06,9604.0,193.94,194.3029,193.8134,194.1763,9604.0
2020-02-06 11:05:00,230.11,230.27,229.96,230.02,16695.0,194.2185,194.3535,194.0919,194.1425,16695.0
2020-02-06 11:10:00,230.1,230.35,229.9,230.21,9496.0,194.2101,194.4211,194.0413,194.3029,9496.0
2020-02-06 11:15:00,230.24,230.27,229.73,229.86,10698.0,194.3282,194.3535,193.8978,194.0075,10698.0
2020-02-06 11:20:00,229.87,230.1,229.74,229.82,15907.0,194.0159,194.2101,193.9062,193.9737,15907.0
2020-02-06 11:25:00,229.8,229.9,229.65,229.73,18801.0,193.9569,194.0413,193.8303,193.8978,18801.0
2020-02-06 11:30:00,229.73,230.15,229.55,230.15,10913.0,193.8978,194.2523,193.7458,194.2523,10913.0
2020-02-06 11:35:00,230.11,230.51,230.09,230.49,12308.0,194.2185,194.5561,194.2016,194.5392,12308.0
2020-02-06 11:40:00,230.44,230.7,230.36,230.41,7790.0,194.497,194.7165,194.4295,194.4717,7790.0
2020-02-06 11:45:00,230.41,230.46,230.09,230.41,7024.0,194.4717,194.5139,194.2016,194.4717,7024.0
2020-02-06 11:50:00,230.41,230.44,230.08,230.16,6213.0,194.4717,194.497,194.1932,194.2607,6213.0
2020-02-06 11:55:00,230.22,230.22,229.55,229.64,11114.0,194.3113,194.3113,193.7458,193.8218,11114.0
2020-02-06 12:00:00,229.66,229.86,229.6,229.86,8054.0,193.8387,194.0075,193.7881,194.0075,8054.0
2020-02-06 12:05:00,229.88,230.12,229.81,229.84,11168.0,194.0244,194.2269,193.9653,193.9906,11168.0
2020-02-06 12:10:00,229.83,230.39,229.78,230.34,14821.0,193.9822,194.4548,193.94,194.4126,14821.0
2020-02-06 12:15:00,230.24,230.74,230.24,230.74,8950.0,194.3282,194.7502,194.3282,194.7502,8950.0
2020-02-06 12:20:00,230.74,230.79,230.66,230.77,5684.0,194.7502,194.7924,194.6827,194.7756,5684.0
2020-02-06 12:25:00,230.73,230.76,230.48,230.76,7567.0,194.7418,194.7671,194.5308,194.7671,7567.0
2020-02-06 12:30:00,230.76,230.76,230.52,230.66,3611.0,194.7671,194.7671,194.5646,194.6827,3611.0
2020-02-06 12:35:00,230.75,230.84,230.73,230.83,4961.0,194.7587,194.8346,194.7418,194.8262,4961.0
2020-02-06 12:40:00,230.86,231.04,230.77,230.8,6541.0,194.8515,195.0034,194.7756,194.8009,6541.0
2020-02-06 12:45:00,230.82,230.9,230.76,230.84,6790.0,194.8178,194.8853,194.7671,194.8346,6790.0
2020-02-06 12:50:00,230.85,231.08,230.83,231.08,3544.0,194.8431,195.0372,194.8262,195.0372,3544.0
2020-02-06 12:55:00,231.08,231.38,231.04,231.11,5158.0,195.0372,195.2904,195.0034,195.0625,5158.0
2020-02-06 13:00:00,231.1,231.33,231.01,231.28,5559.0,195.0541,195.2482,194.9781,195.206,5559.0
2020-02-06 13:05:00,231.29,231.5,231.26,231.26,7764.0,195.2145,195.3917,195.1891,195.1891,7764.0
2020-02-06 13:10:00,231.17,231.2,230.89,230.97,9488.0,195.1132,195.1385,194.8768,194.9444,9488.0
2020-02-06 13:15:00,230.93,231.1,230.86,231.06,4930.0,194.9106,195.0541,194.8515,195.0203,4930.0
2020-02-06 13:20:00,231.05,231.05,230.79,230.88,4082.0,195.0119,195.0119,194.7924,194.8684,4082.0
2020-02-06 13:25:00,230.85,231.13,230.76,231.13,7282.0,194.8431,195.0794,194.7671,195.0794,7282.0
2020-02-06 13:30:00,231.13,231.18,230.85,230.86,4148.0,195.0794,195.1216,194.8431,194.8515,4148.0
2020-02-06 13:35:00,230.89,231.05,230.8,230.88,5875.0,194.8768,195.0119,194.8009,194.8684,5875.0
2020-02-06 13:40:00,230.88,230.91,230.77,230.89,5928.0,194.8684,194.8937,194.7756,194.8768,5928.0
2020-02-06 13:45:00,230.88,230.88,230.38,230.38,3179.0,194.8684,194.8684,194.4464,194.4464,3179.0
2020-02-06 13:50:00,230.42,230.67,230.41,230.64,7234.0,194.4802,194.6912,194.4717,194.6658,7234.0
2020-02-06 13:55:00,230.64,230.76,230.52,230.57,7538.0,194.6658,194.7671,194.5646,194.6068,7538.0
2020-02-06 14:00:00,230.54,230.85,230.51,230.77,7699.0,194.5814,194.8431,194.5561,194.7756,7699.0
2020-02-06 14:05:00,230.71,230.89,230.66,230.85,5844.0,194.7249,194.8768,194.6827,194.8431,5844.0
2020-02-06 14:10:00,230.89,231.05,230.78,230.96,9831.0,194.8768,195.0119,194.784,194.9359,9831.0
2020-02-06 14:15:00,230.98,231.26,230.86,230.86,9055.0,194.9528,195.1891,194.8515,194.8515,9055.0
2020-02-06 14:20:00,230.91,231.06,230.87,230.98,6981.0,194.8937,195.0203,194.86,194.9528,6981.0
2020-02-06 14:25:00,231.02,231.4,231.02,231.33,7840.0,194.9866,195.3073,194.9866,195.2482,7840.0
2020-02-06 14:30:00,231.28,231.58,231.24,231.33,6933.0,195.206,195.4592,195.1723,195.2482,6933.0
2020-02-06 14:35:00,231.33,231.33,231.13,231.13,6385.0,195.2482,195.2482,195.0794,195.0794,6385.0
2020-02-06 14:40:00,231.17,231.46,231.16,231.37,7566.0,195.1132,195.3579,195.1047,195.282,7566.0
2020-02-06 14:45:00,231.33,231.5,231.24,231.49,6936.0,195.2482,195.3917,195.1723,195.3833,6936.0
2020-02-06 14:50:00,231.48,231.52,231.31,231.39,6513.0,195.3748,195.4086,195.2313,195.2989,6513.0
2020-02-06 14:55:00,231.32,231.53,231.25,231.34,6004.0,195.2398,195.417,195.1807,195.2567,6004.0
2020-02-06 15:00:00,231.37,231.39,231.25,231.36,6005.0,195.282,195.2989,195.1807,195.2735,6005.0
2020-02-06 15:05:00,231.39,231.63,231.39,231.57,9526.0,195.2989,195.5014,195.2989,195.4508,9526.0
2020-02-06 15:10:00,231.58,231.62,231.19,231.23,8243.0,195.4592,195.493,195.13,195.1638,8243.0
2020-02-06 15:15:00,231.2,231.28,231.15,231.28,5837.0,195.1385,195.206,195.0963,195.206,5837.0
2020-02-06 15:20:00,231.26,231.26,230.98,231.12,17322.0,195.1891,195.1891,194.9528,195.071,17322.0
2020-02-06 15:25:00,231.11,231.29,231.03,231.11,8520.0,195.0625,195.2145,194.995,195.0625,8520.0
2020-02-06 15:30:00,231.17,231.34,231.11,231.14,9843.0,195.1132,195.2567,195.0625,195.0878,9843.0
2020-02-06 15:35:00,231.14,231.29,231.13,231.29,17240.0,195.0878,195.2145,195.0794,195.2145,17240.0
2020-02-06 15:40:00,231.3,231.46,231.15,231.25,13708.0,195.2229,195.3579,195.0963,195.1807,13708.0
2020-02-06 15:45:00,231.21,231.41,231.15,231.21,22225.0,195.1469,195.3157,195.0963,195.1469,22225.0
2020-02-06 15:50:00,231.25,231.81,231.25,231.4,67738.0,195.1807,195.6533,195.1807,195.3073,67738.0
2020-02-06 15:55:00,231.39,231.87,231.36,231.45,88869.0,195.2989,195.704,195.2735,195.3495,88869.0
2020-02-07 09:30:00,231.94,232.01,230.71,230.8,27142.0,195.7631,195.8222,194.7249,194.8009,27142.0
2020-02-07 09:35:00,230.95,231.98,230.93,231.41,10099.0,194.9275,195.7968,194.9106,195.3157,10099.0
2020-02-07 09:40:00,231.4,232.18,231.4,231.66,11963.0,195.3073,195.9656,195.3073,195.5267,11963.0
2020-02-07 09:45:00,231.63,231.73,230.56,230.56,9791.0,195.5014,195.5858,194.5983,194.5983,9791.0
2020-02-07 09:50:00,230.81,230.84,229.87,230.06,20921.0,194.8093,194.8346,194.0159,194.1763,20921.0
2020-02-07 09:55:00,230.04,230.16,229.41,229.44,22471.0,194.1594,194.2607,193.6277,193.653,22471.0
2020-02-07 10:00:00,229.45,229.64,228.96,229.08,49803.0,193.6614,193.8218,193.2479,193.3492,49803.0
2020-02-07 10:05:00,229.0,229.48,228.93,229.28,20348.0,193.2816,193.6868,193.2226,193.518,20348.0
2020-02-07 10:10:00,229.35,229.39,229.13,229.34,30938.0,193.577,193.6108,193.3914,193.5686,30938.0
2020-02-07 10:15:00,229.33,229.38,229.11,229.14,19238.0,193.5602,193.6024,193.3745,193.3998,19238.0
2020-02-07 10:20:00,229.05,229.61,229.05,229.61,18504.0,193.3238,193.7965,193.3238,193.7965,18504.0
2020-02-07 10:25:00,229.6,229.67,229.35,229.6,26845.0,193.7881,193.8471,193.577,193.7881,26845.0
2020-02-07 10:30:00,229.58,229.61,229.16,229.23,12794.0,193.7712,193.7965,193.4167,193.4758,12794.0
2020-02-07 10:35:00,229.18,229.27,228.98,229.01,14994.0,193.4336,193.5095,193.2648,193.2901,14994.0
2020-02-07 10:40:00,229.07,229.16,228.66,228.76,22251.0,193.3407,193.4167,192.9947,193.0791,22251.0
2020-02-07 10:45:00,228.8,228.85,228.55,228.76,24176.0,193.1128,193.155,192.9018,193.0791,24176.0
2020-02-07 10:50:00,228.77,228.99,228.65,228.97,8796.0,193.0875,193.2732,192.9862,193.2563,8796.0
2020-02-07 10:55:00,228.88,229.31,228.77,228.89,11360.0,193.1804,193.5433,193.0875,193.1888,11360.0
2020-02-07 11:00:00,228.87,228.98,228.73,228.79,21088.0,193.1719,193.2648,193.0537,193.1044,21088.0
2020-02-07 11:05:00,228.72,229.11,228.57,228.57,13795.0,193.0453,193.3745,192.9187,192.9187,13795.0
2020-02-07 11:10:00,228.6,228.75,228.45,228.75,14552.0,192.944,193.0706,192.8174,193.0706,14552.0
2020-02-07 11:15:00,228.74,228.86,228.62,228.82,8999.0,193.0622,193.1635,192.9609,193.1297,8999.0
2020-02-07 11:20:00,228.86,229.05,228.72,228.8,18645.0,193.1635,193.3238,193.0453,193.1128,18645.0
2020-02-07 11:25:00,228.86,228.93,228.78,228.83,7413.0,193.1635,193.2226,193.096,193.1382,7413.0
2020-02-07 11:30:00,228.81,229.1,228.65,228.82,15750.0,193.1213,193.366,192.9862,193.1297,15750.0
2020-02-07 11:35:00,228.7,228.72,228.35,228.43,24823.0,193.0284,193.0453,192.733,192.8005,24823.0
2020-02-07 11:40:00,228.36,228.45,228.0,228.07,18713.0,192.7415,192.8174,192.4376,192.4967,18713.0
2020-02-07 11:45:00,228.03,228.37,227.91,228.24,21587.0,192.4629,192.7499,192.3616,192.6402,21587.0
2020-02-07 11:50:00,228.23,228.37,228.05,228.2,13980.0,192.6317,192.7499,192.4798,192.6064,13980.0
2020-02-07 11:55:00,228.22,228.76,228.2,228.68,11200.0,192.6233,193.0791,192.6064,193.0115,11200.0
2020-02-07 12:00:00,228.65,228.71,228.49,228.49,5543.0,192.9862,193.0369,192.8512,192.8512,5543.0
2020-02-07 12:05:00,228.49,228.65,228.34,228.42,9111.0,192.8512,192.9862,192.7246,192.7921,9111.0
2020-02-07 12:10:00,228.43,228.54,228.32,228.52,15431.0,192.8005,192.8934,192.7077,192.8765,15431.0
2020-02-07 12:15:00,228.6,228.81,228.51,228.54,8686.0,192.944,193.1213,192.8681,192.8934,8686.0
2020-02-07 12:20:00,228.52,228.79,228.52,228.64,7682.0,192.8765,193.1044,192.8765,192.9778,7682.0
2020-02-07 12:25:00,228.68,228.88,228.67,228.76,8427.0,193.0115,193.1804,193.0031,193.0791,8427.0
2020-02-07 12:30:00,228.75,228.87,228.64,228.8,5196.0,193.0706,193.1719,192.9778,193.1128,5196.0
2020-02-07 12:35:00,228.78,229.01,228.77,228.88,8034.0,193.096,193.2901,193.0875,193.1804,8034.0
2020-02-07 12:40:00,228.86,228.86,228.65,228.69,5900.0,193.1635,193.1635,192.9862,193.02,5900.0
2020-02-07 12:45:00,228.65,228.75,228.64,228.66,10316.0,192.9862,193.0706,192.9778,192.9947,10316.0
2020-02-07 12:50:00,228.67,228.74,228.45,228.47,20176.0,193.0031,193.0622,192.8174,192.8343,20176.0
2020-02-07 12:55:00,228.47,228.48,228.22,228.24,11000.0,192.8343,192.8427,192.6233,192.6402,11000.0
2020-02-07 13:00:00,228.2,228.8,228.2,228.8,29201.0,192.6064,193.1128,192.6064,193.1128,29201.0
2020-02-07 13:05:00,228.8,228.92,228.76,228.86,3920.0,193.1128,193.2141,193.0791,193.1635,3920.0
2020-02-07 13:10:00,228.88,228.92,228.76,228.77,2537.0,193.1804,193.2141,193.0791,193.0875,2537.0
2020-02-07 13:15:00,228.8,228.91,228.73,228.73,7469.0,193.1128,193.2057,193.0537,193.0537,7469.0
2020-02-07 13:20:00,228.78,229.04,228.78,228.96,7664.0,193.096,193.3154,193.096,193.2479,7664.0
2020-02-07 13:25:00,228.97,229.02,228.85,229.01,13265.0,193.2563,193.2985,193.155,193.2901,13265.0
2020-02-07 13:30:00,228.98,229.16,228.91,228.94,7160.0,193.2648,193.4167,193.2057,193.231,7160.0
2020-02-07 13:35:00,229.02,229.23,228.79,228.88,7570.0,193.2985,193.4758,193.1044,193.1804,7570.0
2020-02-07 13:40:00,228.81,228.96,228.81,228.92,4329.0,193.1213,193.2479,193.1213,193.2141,4329.0
2020-02-07 13:45:00,228.91,228.91,228.54,228.64,5155.0,193.2057,193.2057,192.8934,192.9778,5155.0
2020-02-07 13:50:00,228.66,228.83,228.58,228.81,5535.0,192.9947,193.1382,192.9271,193.1213,5535.0
2020-02-07 13:55:00,228.81,228.81,228.38,228.47,7919.0,193.1213,193.1213,192.7583,192.8343,7919.0
2020-02-07 14:00:00,228.42,228.47,228.12,228.13,9857.0,192.7921,192.8343,192.5389,192.5473,9857.0
2020-02-07 14:05:00,228.16,228.16,227.67,227.74,34334.0,192.5727,192.5727,192.1591,192.2182,34334.0
2020-02-07 14:10:00,227.69,227.89,227.67,227.86,9510.0,192.176,192.3448,192.1591,192.3194,9510.0
2020-02-07 14:15:00,227.89,228.57,227.87,228.57,7271.0,192.3448,192.9187,192.3279,192.9187,7271.0
2020-02-07 14:20:00,228.51,228.82,228.51,228.67,11641.0,192.8681,193.1297,192.8681,193.0031,11641.0
2020-02-07 14:25:00,228.66,228.94,228.6,228.75,10593.0,192.9947,193.231,192.944,193.0706,10593.0
2020-02-07 14:30:00,228.82,229.15,228.82,229.09,9022.0,193.1297,193.4082,193.1297,193.3576,9022.0
2020-02-07 14:35:00,229.06,229.22,228.99,229.0,7184.0,193.3323,193.4673,193.2732,193.2816,7184.0
2020-02-07 14:40:00,229.0,229.43,228.99,229.35,6647.0,193.2816,193.6446,193.2732,193.577,6647.0
2020-02-07 14:45:00,229.34,229.34,229.15,229.24,3712.0,193.5686,193.5686,193.4082,193.4842,3712.0
2020-02-07 14:50:00,229.21,229.34,229.16,229.34,5000.0,193.4589,193.5686,193.4167,193.5686,5000.0
2020-02-07 14:55:00,229.39,229.44,229.26,229.28,8319.0,193.6108,193.653,193.5011,193.518,8319.0
2020-02-07 15:00:00,229.32,229.44,229.11,229.11,6625.0,193.5517,193.653,193.3745,193.3745,6625.0
2020-02-07 15:05:00,229.13,229.19,229.02,229.1,6587.0,193.3914,193.442,193.2985,193.366,6587.0
2020-02-07 15:10:00,229.09,229.19,229.07,229.14,6777.0,193.3576,193.442,193.3407,193.3998,6777.0
2020-02-07 15:15:00,229.11,229.33,229.1,229.17,6143.0,193.3745,193.5602,193.366,193.4251,6143.0
2020-02-07 15:20:00,229.21,229.21,229.01,229.14,7757.0,193.4589,193.4589,193.2901,193.3998,7757.0
2020-02-07 15:25:00,229.08,229.2,229.02,229.12,7495.0,193.3492,193.4504,193.2985,193.3829,7495.0
2020-02-07 15:30:00,229.09,229.29,229.06,229.2,8732.0,193.3576,193.5264,193.3323,193.4504,8732.0
2020-02-07 15:35:00,229.27,229.37,229.15,229.32,17586.0,193.5095,193.5939,193.4082,193.5517,17586.0
2020-02-07 15:40:00,229.34,229.58,229.33,229.5,14670.0,193.5686,193.7712,193.5602,193.7036,14670.0
2020-02-07 15:45:00,229.45,229.63,229.41,229.41,18444.0,193.6614,193.8134,193.6277,193.6277,18444.0
2020-02-07 15:50:00,229.42,229.51,228.93,229.14,39182.0,193.6361,193.7121,193.2226,193.3998,39182.0
2020-02-07 15:55:00,229.13,229.35,229.04,229.34,59173.0,193.3914,193.577,193.3154,193.5686,59173.0
2020-02-10 09:30:00,228.15,228.6,227.67,228.6,37145.0,192.5642,192.944,192.1591,192.944,37145.0
2020-02-10 09:35:00,228.66,228.96,227.73,227.81,26661.0,192.9947,193.2479,192.2097,192.2772,26661.0
2020-02-10 09:40:00,227.71,227.92,227.18,227.37,32736.0,192.1928,192.3701,191.7455,191.9059,32736.0
2020-02-10 09:45:00,227.38,227.43,226.91,227.21,18233.0,191.9143,191.9565,191.5176,191.7708,18233.0
2020-02-10 09:50:00,227.13,227.57,227.09,227.52,15031.0,191.7033,192.0747,191.6695,192.0325,15031.0
2020-02-10 09:55:00,227.53,227.61,226.87,227.16,15771.0,192.0409,192.1084,191.4839,191.7286,15771.0
2020-02-10 10:00:00,227.35,227.35,226.73,227.15,17744.0,191.889,191.889,191.3657,191.7202,17744.0
2020-02-10 10:05:00,227.18,227.89,227.11,227.85,16833.0,191.7455,192.3448,191.6864,192.311,16833.0
2020-02-10 10:10:00,227.85,227.85,227.53,227.56,8104.0,192.311,192.311,192.0409,192.0662,8104.0
2020-02-10 10:15:00,227.55,227.56,227.15,227.25,12417.0,192.0578,192.0662,191.7202,191.8046,12417.0
2020-02-10 10:20:00,227.23,227.23,226.82,226.98,8450.0,191.7877,191.7877,191.4417,191.5767,8450.0
2020-02-10 10:25:00,226.87,227.13,226.86,227.06,11920.0,191.4839,191.7033,191.4754,191.6442,11920.0
2020-02-10 10:30:00,227.14,227.14,226.58,226.67,14524.0,191.7118,191.7118,191.2391,191.3151,14524.0
2020-02-10 10:35:00,226.68,227.09,226.55,227.03,16494.0,191.3235,191.6695,191.2138,191.6189,16494.0
2020-02-10 10:40:00,227.02,227.65,227.02,227.64,5899.0,191.6105,192.1422,191.6105,192.1338,5899.0
2020-02-10 10:45:00,227.59,227.76,227.36,227.56,7677.0,192.0916,192.235,191.8974,192.0662,7677.0
2020-02-10 10:50:00,227.51,227.51,227.0,227.14,7591.0,192.024,192.024,191.5936,191.7118,7591.0
2020-02-10 10:55:00,227.2,227.33,227.11,227.27,6575.0,191.7624,191.8721,191.6864,191.8215,6575.0
2020-02-10 11:00:00,227.28,227.28,226.85,226.97,13657.0,191.8299,191.8299,191.467,191.5683,13657.0
2020-02-10 11:05:00,226.99,226.99,226.75,226.78,13100.0,191.5851,191.5851,191.3826,191.4079,13100.0
2020-02-10 11:10:00,226.82,226.91,226.64,226.71,16821.0,191.4417,191.5176,191.2897,191.3488,16821.0
2020-02-10 11:15:00,226.76,226.86,226.64,226.86,12456.0,191.391,191.4754,191.2897,191.4754,12456.0
2020-02-10 11:20:00,226.87,227.28,226.81,227.28,6882.0,191.4839,191.8299,191.4332,191.8299,6882.0
2020-02-10 11:25:00,227.35,227.76,227.28,227.69,11185.0,191.889,192.235,191.8299,192.176,11185.0
2020-02-10 11:30:00,227.69,227.69,227.27,227.47,12516.0,192.176,192.176,191.8215,191.9903,12516.0
2020-02-10 11:35:00,227.45,227.59,227.32,227.33,6451.0,191.9734,192.0916,191.8637,191.8721,6451.0
2020-02-10 11:40:00,227.27,227.45,227.25,227.27,6803.0,191.8215,191.9734,191.8046,191.8215,6803.0
2020-02-10 11:45:00,227.31,227.6,227.31,227.41,15925.0,191.8552,192.1,191.8552,191.9396,15925.0
2020-02-10 11:50:00,227.39,227.49,227.34,227.38,10985.0,191.9228,192.0072,191.8806,191.9143,10985.0
2020-02-10 11:55:00,227.42,227.5,227.3,227.33,12123.0,191.9481,192.0156,191.8468,191.8721,12123.0
2020-02-10 12:00:00,227.3,227.48,227.2,227.24,11196.0,191.8468,191.9987,191.7624,191.7962,11196.0
2020-02-10 12:05:00,227.23,227.3,227.09,227.25,21460.0,191.7877,191.8468,191.6695,191.8046,21460.0
2020-02-10 12:10:00,227.25,227.25,227.0,227.0,13980.0,191.8046,191.8046,191.5936,191.5936,13980.0
2020-02-10 12:15:00,226.99,227.13,226.93,227.11,15263.0,191.5851,191.7033,191.5345,191.6864,15263.0
2020-02-10 12:20:00,227.11,227.17,227.01,227.09,8602.0,191.6864,191.7371,191.602,191.6695,8602.0
2020-02-10 12:25:00,227.09,227.63,227.09,227.58,9293.0,191.6695,192.1253,191.6695,192.0831,9293.0
2020-02-10 12:30:00,227.54,227.75,227.47,227.5,10709.0,192.0494,192.2266,191.9903,192.0156,10709.0
2020-02-10 12:35:00,227.53,227.58,227.4,227.52,11521.0,192.0409,192.0831,191.9312,192.0325,11521.0
2020-02-10 12:40:00,227.55,227.72,227.55,227.69,7393.0,192.0578,192.2013,192.0578,192.176,7393.0
2020-02-10 12:45:00,227.7,227.94,227.7,227.84,14137.0,192.1844,192.387,192.1844,192.3026,14137.0
2020-02-10 12:50:00,227.83,227.83,227.62,227.7,5497.0,192.2941,192.2941,192.1169,192.1844,5497.0
2020-02-10 12:55:00,227.69,227.75,227.52,227.59,7581.0,192.176,192.2266,192.0325,192.0916,7581.0
2020-02-10 13:00:00,227.66,227.68,227.35,227.47,12441.0,192.1506,192.1675,191.889,191.9903,12441.0
2020-02-10 13:05:00,227.47,227.57,227.3,227.38,9594.0,191.9903,192.0747,191.8468,191.9143,9594.0
2020-02-10 13:10:00,227.35,227.49,227.2,227.25,6865.0,191.889,192.0072,191.7624,191.8046,6865.0
2020-02-10 13:15:00,227.25,227.31,227.02,227.05,11035.0,191.8046,191.8552,191.6105,191.6358,11035.0
2020-02-10 13:20:00,227.07,227.29,227.02,227.27,7061.0,191.6527,191.8384,191.6105,191.8215,7061.0
2020-02-10 13:25:00,227.23,227.24,227.02,227.08,8700.0,191.7877,191.7962,191.6105,191.6611,8700.0
2020-02-10 13:30:00,227.11,227.27,227.04,227.04,5122.0,191.6864,191.8215,191.6273,191.6273,5122.0
2020-02-10 13:35:00,227.05,227.14,226.97,227.08,10694.0,191.6358,191.7118,191.5683,191.6611,10694.0
2020-02-10 13:40:00,227.11,227.12,226.55,226.59,12111.0,191.6864,191.6949,191.2138,191.2475,12111.0
2020-02-10 13:45:00,226.57,226.59,226.26,226.39,15276.0,191.2307,191.2475,190.969,191.0787,15276.0
2020-02-10 13:50:00,226.35,226.64,226.35,226.39,7857.0,191.045,191.2897,191.045,191.0787,7857.0
2020-02-10 13:55:00,226.38,226.47,226.27,226.39,7980.0,191.0703,191.1463,190.9774,191.0787,7980.0
2020-02-10 14:00:00,226.37,226.69,226.29,226.57,10223.0,191.0619,191.3319,190.9943,191.2307,10223.0
2020-02-10 14:05:00,226.57,226.7,226.41,226.44,9754.0,191.2307,191.3404,191.0956,191.1209,9754.0
2020-02-10 14:10:00,226.46,226.58,226.29,226.31,7818.0,191.1378,191.2391,190.9943,191.0112,7818.0
2020-02-10 14:15:00,226.35,226.48,226.28,226.42,5798.0,191.045,191.1547,190.9859,191.1041,5798.0
2020-02-10 14:20:00,226.42,226.44,226.26,226.39,6945.0,191.1041,191.1209,190.969,191.0787,6945.0
2020-02-10 14:25:00,226.31,226.61,226.3,226.57,18592.0,191.0112,191.2644,191.0028,191.2307,18592.0
2020-02-10 14:30:00,226.56,226.77,226.53,226.74,9143.0,191.2222,191.3995,191.1969,191.3741,9143.0
2020-02-10 14:35:00,226.76,226.76,226.56,226.65,14369.0,191.391,191.391,191.2222,191.2982,14369.0
2020-02-10 14:40:00,226.59,226.86,226.59,226.86,16510.0,191.2475,191.4754,191.2475,191.4754,16510.0
2020-02-10 14:45:00,226.84,226.84,226.58,226.74,7812.0,191.4585,191.4585,191.2391,191.3741,7812.0
2020-02-10 14:50:00,226.74,226.81,226.64,226.73,8176.0,191.3741,191.4332,191.2897,191.3657,8176.0
2020-02-10 14:55:00,226.77,226.9,226.66,226.8,6029.0,191.3995,191.5092,191.3066,191.4248,6029.0
2020-02-10 15:00:00,226.79,227.0,226.79,226.96,13578.0,191.4163,191.5936,191.4163,191.5598,13578.0
2020-02-10 15:05:00,226.97,227.22,226.97,227.13,11079.0,191.5683,191.7793,191.5683,191.7033,11079.0
2020-02-10 15:10:00,227.2,227.42,227.17,227.27,11775.0,191.7624,191.9481,191.7371,191.8215,11775.0
2020-02-10 15:15:00,227.27,227.3,227.11,227.13,18894.0,191.8215,191.8468,191.6864,191.7033,18894.0
2020-02-10 15:20:00,227.16,227.29,227.13,227.23,13111.0,191.7286,191.8384,191.7033,191.7877,13111.0
2020-02-10 15:25:00,227.25,227.41,227.22,227.38,15803.0,191.8046,191.9396,191.7793,191.9143,15803.0
2020-02-10 15:30:00,227.39,227.65,227.38,227.59,18668.0,191.9228,192.1422,191.9143,192.0916,18668.0
2020-02-10 15:35:00,227.59,227.64,227.47,227.47,26826.0,192.0916,192.1338,191.9903,191.9903,26826.0
2020-02-10 15:40:00,227.47,227.55,227.04,227.21,57504.0,191.9903,192.0578,191.6273,191.7708,57504.0
2020-02-10 15:45:00,227.22,227.22,226.61,226.92,90288.0,191.7793,191.7793,191.2644,191.5261,90288.0
2020-02-10 15:50:00,226.94,227.25,226.84,227.25,47153.0,191.5429,191.8046,191.4585,191.8046,47153.0
2020-02-10 15:55:00,227.21,227.52,227.08,227.42,88431.0,191.7708,192.0325,191.6611,191.9481,88431.0
2020-02-11 09:30:00,227.7,227.99,226.79,227.71,40174.0,192.1844,192.4292,191.4163,192.1928,40174.0
2020-02-11 09:35:00,227.64,228.34,227.5,228.14,35896.0,192.1338,192.7246,192.0156,192.5558,35896.0
2020-02-11 09:40:00,227.98,227.98,227.15,227.15,11724.0,192.4207,192.4207,191.7202,191.7202,11724.0
2020-02-11 09:45:00,227.05,227.39,226.91,227.06,8167.0,191.6358,191.9228,191.5176,191.6442,8167.0
2020-02-11 09:50:00,227.05,227.27,227.01,227.25,8392.0,191.6358,191.8215,191.602,191.8046,8392.0
2020-02-11 09:55:00,227.22,227.32,226.8,227.03,11903.0,191.7793,191.8637,191.4248,191.6189,11903.0
2020-02-11 10:00:00,227.08,227.24,226.8,227.12,12048.0,191.6611,191.7962,191.4248,191.6949,12048.0
2020-02-11 10:05:00,227.14,227.41,227.13,227.4,5883.0,191.7118,191.9396,191.7033,191.9312,5883.0
2020-02-11 10:10:00,227.4,227.72,227.18,227.72,11494.0,191.9312,192.2013,191.7455,192.2013,11494.0
2020-02-11 10:15:00,227.63,228.02,227.49,227.98,18849.0,192.1253,192.4545,192.0072,192.4207,18849.0
2020-02-11 10:20:00,228.02,228.38,227.99,228.22,14780.0,192.4545,192.7583,192.4292,192.6233,14780.0
2020-02-11 10:25:00,228.2,228.2,227.72,227.89,11805.0,192.6064,192.6064,192.2013,192.3448,11805.0
2020-02-11 10:30:00,227.91,227.91,227.65,227.85,7881.0,192.3616,192.3616,192.1422,192.311,7881.0
2020-02-11 10:35:00,227.84,227.98,227.61,227.73,7199.0,192.3026,192.4207,192.1084,192.2097,7199.0
2020-02-11 10:40:00,227.68,227.89,227.59,227.68,6295.0,192.1675,192.3448,192.0916,192.1675,6295.0
2020-02-11 10:45:00,227.62,227.73,227.31,227.41,8518.0,192.1169,192.2097,191.8552,191.9396,8518.0
2020-02-11 10:50:00,227.44,227.57,227.35,227.47,10496.0,191.965,192.0747,191.889,191.9903,10496.0
2020-02-11 10:55:00,227.43,227.54,227.33,227.5,7312.0,191.9565,192.0494,191.8721,192.0156,7312.0
2020-02-11 11:00:00,227.55,227.58,227.29,227.36,10639.0,192.0578,192.0831,191.8384,191.8974,10639.0
2020-02-11 11:05:00,227.29,228.07,227.29,228.05,10533.0,191.8384,192.4967,191.8384,192.4798,10533.0
2020-02-11 11:10:00,228.05,228.05,227.76,227.95,6279.0,192.4798,192.4798,192.235,192.3954,6279.0
2020-02-11 11:15:00,228.01,228.37,228.0,228.29,9688.0,192.4461,192.7499,192.4376,192.6824,9688.0
2020-02-11 11:20:00,228.12,228.22,227.88,228.0,18628.0,192.5389,192.6233,192.3363,192.4376,18628.0
2020-02-11 11:25:00,228.03,228.12,227.9,228.09,6480.0,192.4629,192.5389,192.3532,192.5136,6480.0
2020-02-11 11:30:00,228.09,228.11,227.85,228.07,6356.0,192.5136,192.5305,192.311,192.4967,6356.0
2020-02-11 11:35:00,228.15,228.55,228.13,228.55,9975.0,192.5642,192.9018,192.5473,192.9018,9975.0
2020-02-11 11:40:00,228.53,228.81,228.53,228.65,12123.0,192.8849,193.1213,192.8849,192.9862,12123.0
2020-02-11 11:45:00,228.64,228.66,228.28,228.34,6395.0,192.9778,192.9947,192.6739,192.7246,6395.0
2020-02-11 11:50:00,228.39,228.58,228.37,228.58,4515.0,192.7668,192.9271,192.7499,192.9271,4515.0
2020-02-11 11:55:00,228.53,228.6,228.28,228.28,5441.0,192.8849,192.944,192.6739,192.6739,5441.0
2020-02-11 12:00:00,228.29,228.55,228.23,228.55,5155.0,192.6824,192.9018,192.6317,192.9018,5155.0
2020-02-11 12:05:00,228.51,228.72,228.45,228.64,3942.0,192.8681,193.0453,192.8174,192.9778,3942.0
2020-02-11 12:10:00,228.64,228.95,228.52,228.89,13045.0,192.9778,193.2394,192.8765,193.1888,13045.0
2020-02-11 12:15:00,228.93,229.41,228.9,229.33,20943.0,193.2226,193.6277,193.1972,193.5602,20943.0
2020-02-11 12:20:00,229.32,229.46,229.22,229.28,5406.0,193.5517,193.6699,193.4673,193.518,5406.0
2020-02-11 12:25:00,229.31,229.31,228.79,228.93,8673.0,193.5433,193.5433,193.1044,193.2226,8673.0
2020-02-11 12:30:00,228.88,229.09,228.81,229.02,7467.0,193.1804,193.3576,193.1213,193.2985,7467.0
2020-02-11 12:35:00,229.03,229.07,228.7,228.76,7269.0,193.307,193.3407,193.0284,193.0791,7269.0
2020-02-11 12:40:00,228.74,228.79,228.5,228.53,14712.0,193.0622,193.1044,192.8596,192.8849,14712.0
2020-02-11 12:45:00,228.59,228.72,228.52,228.66,5168.0,192.9356,193.0453,192.8765,192.9947,5168.0
2020-02-11 12:50:00,228.57,228.61,228.48,228.56,13176.0,192.9187,192.9525,192.8427,192.9103,13176.0
2020-02-11 12:55:00,228.55,228.66,228.38,228.62,8805.0,192.9018,192.9947,192.7583,192.9609,8805.0
2020-02-11 13:00:00,228.56,228.65,228.47,228.52,9856.0,192.9103,192.9862,192.8343,192.8765,9856.0
2020-02-11 13:05:00,228.5,228.62,228.44,228.59,8308.0,192.8596,192.9609,192.809,192.9356,8308.0
2020-02-11 13:10:00,228.62,228.97,228.62,228.87,3184.0,192.9609,193.2563,192.9609,193.1719,3184.0
2020-02-11 13:15:00,228.89,228.94,228.82,228.82,4729.0,193.1888,193.231,193.1297,193.1297,4729.0
2020-02-11 13:20:00,228.82,228.82,228.6,228.77,5033.0,193.1297,193.1297,192.944,193.0875,5033.0
2020-02-11 13:25:00,228.72,228.74,228.59,228.62,6135.0,193.0453,193.0622,192.9356,192.9609,6135.0
2020-02-11 13:30:00,228.63,228.73,228.55,228.56,7711.0,192.9693,193.0537,192.9018,192.9103,7711.0
2020-02-11 13:35:00,228.54,228.59,228.47,228.5,8643.0,192.8934,192.9356,192.8343,192.8596,8643.0
2020-02-11 13:40:00,228.5,228.58,228.46,228.56,6153.0,192.8596,192.9271,192.8259,192.9103,6153.0
2020-02-11 13:45:00,228.59,228.59,228.47,228.49,4278.0,192.9356,192.9356,192.8343,192.8512,4278.0
2020-02-11 13:50:00,228.5,228.56,228.36,228.46,6638.0,192.8596,192.9103,192.7415,192.8259,6638.0
2020-02-11 13:55:00,228.53,228.83,228.48,228.82,5106.0,192.8849,193.1382,192.8427,193.1297,5106.0
2020-02-11 14:00:00,228.76,228.9,228.73,228.78,5966.0,193.0791,193.1972,193.0537,193.096,5966.0
2020-02-11 14:05:00,228.77,228.83,228.57,228.64,7104.0,193.0875,193.1382,192.9187,192.9778,7104.0
2020-02-11 14:10:00,228.65,228.84,228.61,228.71,4680.0,192.9862,193.1466,192.9525,193.0369,4680.0
2020-02-11 14:15:00,228.7,228.76,228.53,228.53,6656.0,193.0284,193.0791,192.8849,192.8849,6656.0
2020-02-11 14:20:00,228.58,228.65,228.5,228.63,10841.0,192.9271,192.9862,192.8596,192.9693,10841.0
2020-02-11 14:25:00,228.63,228.69,228.5,228.63,6791.0,192.9693,193.02,192.8596,192.9693,6791.0
2020-02-11 14:30:00,228.61,228.69,228.34,228.51,11076.0,192.9525,193.02,192.7246,192.8681,11076.0
2020-02-11 14:35:00,228.51,228.86,228.48,228.78,5353.0,192.8681,193.1635,192.8427,193.096,5353.0
2020-02-11 14:40:00,228.78,228.94,228.71,228.79,11122.0,193.096,193.231,193.0369,193.1044,11122.0
2020-02-11 14:45:00,228.7,228.76,228.6,228.68,13984.0,193.0284,193.0791,192.944,193.0115,13984.0
2020-02-11 14:50:00,228.69,228.76,228.61,228.66,13213.0,193.02,193.0791,192.9525,192.9947,13213.0
2020-02-11 14:55:00,228.66,228.91,228.49,228.91,11447.0,192.9947,193.2057,192.8512,193.2057,11447.0
2020-02-11 15:00:00,228.92,229.24,228.92,229.16,13308.0,193.2141,193.4842,193.2141,193.4167,13308.0
2020-02-11 15:05:00,229.18,229.31,229.03,229.17,7340.0,193.4336,193.5433,193.307,193.4251,7340.0
2020-02-11 15:10:00,229.18,229.26,229.04,229.04,10876.0,193.4336,193.5011,193.3154,193.3154,10876.0
2020-02-11 15:15:00,229.09,229.26,229.04,229.22,10081.0,193.3576,193.5011,193.3154,193.4673,10081.0
2020-02-11 15:20:00,229.21,229.28,229.05,229.13,76989.0,193.4589,193.518,193.3238,193.3914,76989.0
2020-02-11 15:25:00,229.13,229.26,229.1,229.24,12272.0,193.3914,193.5011,193.366,193.4842,12272.0
2020-02-11 15:30:00,229.24,229.31,229.0,229.05,30216.0,193.4842,193.5433,193.2816,193.3238,30216.0
2020-02-11 15:35:00,229.06,229.08,228.79,228.9,15668.0,193.3323,193.3492,193.1044,193.1972,15668.0
2020-02-11 15:40:00,228.89,229.37,228.86,229.27,25799.0,193.1888,193.5939,193.1635,193.5095,25799.0
2020-02-11 15:45:00,229.26,229.42,229.26,229.3,24162.0,193.5011,193.6361,193.5011,193.5348,24162.0
2020-02-11 15:50:00,229.25,229.47,229.11,229.26,46073.0,193.4926,193.6783,193.3745,193.5011,46073.0
2020-02-11 15:55:00,229.31,229.34,228.94,229.0,104166.0,193.5433,193.5686,193.231,193.2816,104166.0
2020-02-12 09:30:00,229.47,229.57,227.88,229.13,59939.0,193.6783,193.7627,192.3363,193.3914,59939.0
2020-02-12 09:35:00,228.94,230.23,228.84,230.17,68793.0,193.231,194.3198,193.1466,194.2691,68793.0
2020-02-12 09:40:00,229.98,230.05,228.86,228.86,36332.0,194.1088,194.1679,193.1635,193.1635,36332.0
2020-02-12 09:45:00,228.99,229.03,227.78,228.43,17716.0,193.2732,193.307,192.2519,192.8005,17716.0
2020-02-12 09:50:00,228.43,228.43,227.77,228.19,18520.0,192.8005,192.8005,192.2435,192.598,18520.0
2020-02-12 09:55:00,228.21,228.46,227.7,227.7,13017.0,192.6149,192.8259,192.1844,192.1844,13017.0
2020-02-12 10:00:00,227.7,227.89,227.04,227.15,26711.0,192.1844,192.3448,191.6273,191.7202,26711.0
2020-02-12 10:05:00,227.15,227.28,227.0,227.06,22537.0,191.7202,191.8299,191.5936,191.6442,22537.0
2020-02-12 10:10:00,227.06,227.43,226.92,227.34,19046.0,191.6442,191.9565,191.5261,191.8806,19046.0
2020-02-12 10:15:00,227.35,227.86,227.35,227.81,11136.0,191.889,192.3194,191.889,192.2772,11136.0
2020-02-12 10:20:00,227.81,228.11,227.56,227.92,11744.0,192.2772,192.5305,192.0662,192.3701,11744.0
2020-02-12 10:25:00,227.89,228.43,227.68,227.86,12586.0,192.3448,192.8005,192.1675,192.3194,12586.0
2020-02-12 10:30:00,227.75,227.8,227.0,227.0,11792.0,192.2266,192.2688,191.5936,191.5936,11792.0
2020-02-12 10:35:00,227.03,227.44,227.03,227.09,13880.0,191.6189,191.965,191.6189,191.6695,13880.0
2020-02-12 10:40:00,227.09,227.2,226.9,226.97,22541.0,191.6695,191.7624,191.5092,191.5683,22541.0
2020-02-12 10:45:00,227.01,227.02,226.31,226.41,33410.0,191.602,191.6105,191.0112,191.0956,33410.0
2020-02-12 10:50:00,226.38,226.53,225.94,226.36,16816.0,191.0703,191.1969,190.6989,191.0534,16816.0
2020-02-12 10:55:00,226.41,226.64,226.31,226.42,19776.0,191.0956,191.2897,191.0112,191.1041,19776.0
2020-02-12 11:00:00,226.45,226.64,226.15,226.22,11892.0,191.1294,191.2897,190.8762,190.9352,11892.0
2020-02-12 11:05:00,226.25,226.56,226.24,226.52,17656.0,190.9606,191.2222,190.9521,191.1885,17656.0
2020-02-12 11:10:00,226.48,226.65,226.15,226.31,40649.0,191.1547,191.2982,190.8762,191.0112,40649.0
2020-02-12 11:15:00,226.31,226.39,225.88,225.95,18355.0,191.0112,191.0787,190.6483,190.7074,18355.0
2020-02-12 11:20:00,225.96,226.3,225.88,226.18,18377.0,190.7158,191.0028,190.6483,190.9015,18377.0
2020-02-12 11:25:00,226.21,226.44,225.98,226.18,24963.0,190.9268,191.1209,190.7327,190.9015,24963.0
2020-02-12 11:30:00,226.18,226.77,226.18,226.6,29938.0,190.9015,191.3995,190.9015,191.256,29938.0
2020-02-12 11:35:00,226.62,226.78,226.36,226.47,23979.0,191.2729,191.4079,191.0534,191.1463,23979.0
2020-02-12 11:40:00,226.44,226.62,226.25,226.62,17033.0,191.1209,191.2729,190.9606,191.2729,17033.0
2020-02-12 11:45:00,226.62,226.74,226.5,226.66,14458.0,191.2729,191.3741,191.1716,191.3066,14458.0
2020-02-12 11:50:00,226.63,226.71,226.43,226.43,27209.0,191.2813,191.3488,191.1125,191.1125,27209.0
2020-02-12 11:55:00,226.48,226.55,226.26,226.41,8439.0,191.1547,191.2138,190.969,191.0956,8439.0
2020-02-12 12:00:00,226.44,226.54,226.36,226.39,13094.0,191.1209,191.2053,191.0534,191.0787,13094.0
2020-02-12 12:05:00,226.37,226.67,226.36,226.67,13291.0,191.0619,191.3151,191.0534,191.3151,13291.0
2020-02-12 12:10:00,226.67,226.92,226.61,226.86,10879.0,191.3151,191.5261,191.2644,191.4754,10879.0
2020-02-12 12:15:00,226.88,226.91,226.71,226.8,8721.0,191.4923,191.5176,191.3488,191.4248,8721.0
2020-02-12 12:20:00,226.88,226.89,226.69,226.84,8520.0,191.4923,191.5007,191.3319,191.4585,8520.0
2020-02-12 12:25:00,226.85,227.42,226.85,227.19,29565.0,191.467,191.9481,191.467,191.754,29565.0
2020-02-12 12:30:00,227.17,227.37,227.1,227.23,18927.0,191.7371,191.9059,191.678,191.7877,18927.0
2020-02-12 12:35:00,227.22,227.4,227.22,227.36,3960.0,191.7793,191.9312,191.7793,191.8974,3960.0
2020-02-12 12:40:00,227.33,227.63,227.12,227.28,26732.0,191.8721,192.1253,191.6949,191.8299,26732.0
2020-02-12 12:45:00,227.3,227.3,227.01,227.04,8718.0,191.8468,191.8468,191.602,191.6273,8718.0
2020-02-12 12:50:00,226.99,227.07,226.87,226.89,5206.0,191.5851,191.6527,191.4839,191.5007,5206.0
2020-02-12 12:55:00,226.93,226.98,226.73,226.9,6058.0,191.5345,191.5767,191.3657,191.5092,6058.0
2020-02-12 13:00:00,226.89,226.94,226.35,226.55,36561.0,191.5007,191.5429,191.045,191.2138,36561.0
2020-02-12 13:05:00,226.58,226.83,226.37,226.51,4759.0,191.2391,191.4501,191.0619,191.18,4759.0
2020-02-12 13:10:00,226.47,226.78,226.45,226.77,4872.0,191.1463,191.4079,191.1294,191.3995,4872.0
2020-02-12 13:15:00,226.77,226.83,226.71,226.79,7842.0,191.3995,191.4501,191.3488,191.4163,7842.0
2020-02-12 13:20:00,226.79,226.79,226.64,226.66,3710.0,191.4163,191.4163,191.2897,191.3066,3710.0
2020-02-12 13:25:00,226.66,226.81,226.6,226.65,8672.0,191.3066,191.4332,191.256,191.2982,8672.0
2020-02-12 13:30:00,226.7,227.02,226.69,226.93,13193.0,191.3404,191.6105,191.3319,191.5345,13193.0
2020-02-12 13:35:00,226.98,227.33,226.95,227.06,8589.0,191.5767,191.8721,191.5514,191.6442,8589.0
2020-02-12 13:40:00,227.01,227.15,226.97,227.15,4587.0,191.602,191.7202,191.5683,191.7202,4587.0
2020-02-12 13:45:00,227.04,227.48,226.99,227.48,7922.0,191.6273,191.9987,191.5851,191.9987,7922.0
2020-02-12 13:50:00,227.59,227.59,227.05,227.06,9761.0,192.0916,192.0916,191.6358,191.6442,9761.0
2020-02-12 13:55:00,227.0,227.49,226.96,227.36,7200.0,191.5936,192.0072,191.5598,191.8974,7200.0
2020-02-12 14:00:00,227.48,227.53,227.23,227.4,3917.0,191.9987,192.0409,191.7877,191.9312,3917.0
2020-02-12 14:05:00,227.36,227.39,227.18,227.39,5275.0,191.8974,191.9228,191.7455,191.9228,5275.0
2020-02-12 14:10:00,227.38,227.38,227.05,227.25,8808.0,191.9143,191.9143,191.6358,191.8046,8808.0
2020-02-12 14:15:00,227.3,227.32,226.94,227.26,9022.0,191.8468,191.8637,191.5429,191.813,9022.0
2020-02-12 14:20:00,227.16,227.23,227.1,227.18,5463.0,191.7286,191.7877,191.678,191.7455,5463.0
2020-02-12 14:25:00,227.15,227.21,227.0,227.04,8097.0,191.7202,191.7708,191.5936,191.6273,8097.0
2020-02-12 14:30:00,227.06,227.08,226.83,226.95,10447.0,191.6442,191.6611,191.4501,191.5514,10447.0
2020-02-12 14:35:00,226.93,227.05,226.84,227.0,7052.0,191.5345,191.6358,191.4585,191.5936,7052.0
2020-02-12 14:40:00,227.03,227.04,226.8,226.8,6067.0,191.6189,191.6273,191.4248,191.4248,6067.0
2020-02-12 14:45:00,226.79,227.13,226.79,227.12,13451.0,191.4163,191.7033,191.4163,191.6949,13451.0
2020-02-12 14:50:00,227.12,227.37,227.11,227.21,8450.0,191.6949,191.9059,191.6864,191.7708,8450.0
2020-02-12 14:55:00,227.15,227.19,227.0,227.0,13066.0,191.7202,191.754,191.5936,191.5936,13066.0
2020-02-12 15:00:00,227.03,227.14,226.95,227.14,8286.0,191.6189,191.7118,191.5514,191.7118,8286.0
2020-02-12 15:05:00,227.11,227.27,227.01,227.07,10705.0,191.6864,191.8215,191.602,191.6527,10705.0
2020-02-12 15:10:00,227.09,227.26,226.96,227.07,11191.0,191.6695,191.813,191.5598,191.6527,11191.0
2020-02-12 15:15:00,227.07,227.07,226.66,226.9,27074.0,191.6527,191.6527,191.3066,191.5092,27074.0
2020-02-12 15:20:00,226.92,227.07,226.92,227.05,19412.0,191.5261,191.6527,191.5261,191.6358,19412.0
2020-02-12 15:25:00,227.06,227.22,226.94,226.96,10709.0,191.6442,191.7793,191.5429,191.5598,10709.0
2020-02-12 15:30:00,226.97,227.54,226.96,227.49,10921.0,191.5683,192.0494,191.5598,192.0072,10921.0
2020-02-12 15:35:00,227.56,227.66,227.47,227.6,16509.0,192.0662,192.1506,191.9903,192.1,16509.0
2020-02-12 15:40:00,227.61,227.7,227.42,227.44,23574.0,192.1084,192.1844,191.9481,191.965,23574.0
2020-02-12 15:45:00,227.45,227.61,227.31,227.38,17575.0,191.9734,192.1084,191.8552,191.9143,17575.0
2020-02-12 15:50:00,227.42,227.75,227.42,227.67,52131.0,191.9481,192.2266,191.9481,192.1591,52131.0
2020-02-12 15:55:00,227.66,227.75,226.97,227.0,155987.0,192.1506,192.2266,191.5683,191.5936,155987.0
2020-02-13 09:30:00,225.02,225.35,224.4,225.08,59640.0,191.2848,191.5654,190.7578,191.3359,59640.0
2020-02-13 09:35:00,225.29,226.52,225.27,226.11,20131.0,191.5144,192.56,191.4974,192.2114,20131.0
2020-02-13 09:40:00,226.07,226.46,225.25,226.12,33350.0,192.1774,192.509,191.4804,192.2199,33350.0
2020-02-13 09:45:00,226.37,226.37,225.52,225.89,8449.0,192.4325,192.4325,191.7099,192.0244,8449.0
2020-02-13 09:50:00,226.05,226.05,225.27,225.27,8401.0,192.1604,192.1604,191.4974,191.4974,8401.0
2020-02-13 09:55:00,225.42,225.56,224.82,225.17,15650.0,191.6249,191.7439,191.1148,191.4124,15650.0
2020-02-13 10:00:00,225.07,225.07,224.5,224.5,6669.0,191.3273,191.3273,190.8428,190.8428,6669.0
2020-02-13 10:05:00,224.7,224.8,224.42,224.45,14298.0,191.0128,191.0978,190.7748,190.8003,14298.0
2020-02-13 10:10:00,224.4,225.3,224.4,225.22,7978.0,190.7578,191.5229,190.7578,191.4549,7978.0
2020-02-13 10:15:00,225.12,225.21,224.98,224.99,16895.0,191.3699,191.4464,191.2508,191.2593,16895.0
2020-02-13 10:20:00,224.86,225.03,224.74,224.89,6549.0,191.1488,191.2933,191.0468,191.1743,6549.0
2020-02-13 10:25:00,224.93,225.08,224.81,225.0,5438.0,191.2083,191.3359,191.1063,191.2678,5438.0
2020-02-13 10:30:00,224.91,224.96,224.33,224.65,11530.0,191.1913,191.2338,190.6983,190.9703,11530.0
2020-02-13 10:35:00,224.64,224.79,224.37,224.48,4470.0,190.9618,191.0893,190.7323,190.8258,4470.0
2020-02-13 10:40:00,224.53,224.53,224.24,224.35,6732.0,190.8683,190.8683,190.6218,190.7153,6732.0
2020-02-13 10:45:00,224.31,224.42,224.16,224.39,8443.0,190.6813,190.7748,190.5538,190.7493,8443.0
2020-02-13 10:50:00,224.48,224.71,224.35,224.37,9019.0,190.8258,191.0213,190.7153,190.7323,9019.0
2020-02-13 10:55:00,224.37,224.58,224.26,224.28,26203.0,190.7323,190.9108,190.6388,190.6558,26203.0
2020-02-13 11:00:00,224.33,224.33,224.11,224.15,11929.0,190.6983,190.6983,190.5113,190.5453,11929.0
2020-02-13 11:05:00,224.15,224.44,224.12,224.44,10856.0,190.5453,190.7918,190.5198,190.7918,10856.0
2020-02-13 11:10:00,224.44,224.6,224.36,224.41,11980.0,190.7918,190.9278,190.7238,190.7663,11980.0
2020-02-13 11:15:00,224.4,224.4,224.11,224.14,10779.0,190.7578,190.7578,190.5113,190.5368,10779.0
2020-02-13 11:20:00,224.21,224.34,224.21,224.3,2184.0,190.5963,190.7068,190.5963,190.6728,2184.0
2020-02-13 11:25:00,224.32,224.64,224.32,224.61,10831.0,190.6898,190.9618,190.6898,190.9363,10831.0
2020-02-13 11:30:00,224.59,224.59,224.07,224.21,16598.0,190.9193,190.9193,190.4773,190.5963,16598.0
2020-02-13 11:35:00,224.23,224.3,223.75,223.77,17162.0,190.6133,190.6728,190.2052,190.2222,17162.0
2020-02-13 11:40:00,223.8,224.01,223.66,223.78,18603.0,190.2477,190.4263,190.1287,190.2307,18603.0
2020-02-13 11:45:00,223.78,224.07,223.69,223.97,14543.0,190.2307,190.4773,190.1542,190.3923,14543.0
2020-02-13 11:50:00,224.02,224.26,223.85,223.95,9747.0,190.4348,190.6388,190.2903,190.3753,9747.0
2020-02-13 11:55:00,223.89,224.11,223.89,223.97,8950.0,190.3243,190.5113,190.3243,190.3923,8950.0
2020-02-13 12:00:00,223.98,224.03,223.84,224.03,9936.0,190.4008,190.4433,190.2818,190.4433,9936.0
2020-02-13 12:05:00,224.0,224.06,223.87,224.06,10638.0,190.4178,190.4688,190.3073,190.4688,10638.0
2020-02-13 12:10:00,224.03,224.11,223.94,224.0,8202.0,190.4433,190.5113,190.3668,190.4178,8202.0
2020-02-13 12:15:00,224.01,224.21,224.0,224.19,6078.0,190.4263,190.5963,190.4178,190.5793,6078.0
2020-02-13 12:20:00,224.18,224.22,224.1,224.19,7155.0,190.5708,190.6048,190.5028,190.5793,7155.0
2020-02-13 12:25:00,224.18,224.26,223.95,224.06,26105.0,190.5708,190.6388,190.3753,190.4688,26105.0
2020-02-13 12:30:00,224.06,224.44,224.0,224.26,26054.0,190.4688,190.7918,190.4178,190.6388,26054.0
2020-02-13 12:35:00,224.26,224.44,224.17,224.23,21368.0,190.6388,190.7918,190.5623,190.6133,21368.0
2020-02-13 12:40:00,224.22,224.44,224.21,224.44,16288.0,190.6048,190.7918,190.5963,190.7918,16288.0
2020-02-13 12:45:00,224.46,224.46,224.31,224.44,8743.0,190.8088,190.8088,190.6813,190.7918,8743.0
2020-02-13 12:50:00,224.44,224.85,224.31,224.8,20604.0,190.7918,191.1403,190.6813,191.0978,20604.0
2020-02-13 12:55:00,224.8,224.94,224.78,224.79,5737.0,191.0978,191.2168,191.0808,191.0893,5737.0
2020-02-13 13:00:00,224.89,225.01,224.86,224.91,3911.0,191.1743,191.2763,191.1488,191.1913,3911.0
2020-02-13 13:05:00,224.97,224.97,224.88,224.93,1650.0,191.2423,191.2423,191.1658,191.2083,1650.0
2020-02-13 13:10:00,224.87,224.9,224.73,224.76,3506.0,191.1573,191.1828,191.0383,191.0638,3506.0
2020-02-13 13:15:00,224.74,224.76,224.54,224.61,11075.0,191.0468,191.0638,190.8768,190.9363,11075.0
2020-02-13 13:20:00,224.61,224.74,224.6,224.66,6711.0,190.9363,191.0468,190.9278,190.9788,6711.0
2020-02-13 13:25:00,224.66,224.69,224.61,224.64,4116.0,190.9788,191.0043,190.9363,190.9618,4116.0
2020-02-13 13:30:00,224.64,224.73,224.55,224.73,6513.0,190.9618,191.0383,190.8853,191.0383,6513.0
2020-02-13 13:35:00,224.71,224.8,224.57,224.64,11245.0,191.0213,191.0978,190.9023,190.9618,11245.0
2020-02-13 13:40:00,224.62,224.78,224.57,224.75,8037.0,190.9448,191.0808,190.9023,191.0553,8037.0
2020-02-13 13:45:00,224.81,224.95,224.79,224.85,7831.0,191.1063,191.2253,191.0893,191.1403,7831.0
2020-02-13 13:50:00,224.79,224.93,224.74,224.88,5609.0,191.0893,191.2083,191.0468,191.1658,5609.0
2020-02-13 13:55:00,224.92,225.01,224.84,224.94,3664.0,191.1998,191.2763,191.1318,191.2168,3664.0
2020-02-13 14:00:00,224.94,225.0,224.65,224.76,13751.0,191.2168,191.2678,190.9703,191.0638,13751.0
2020-02-13 14:05:00,224.74,224.85,224.6,224.61,9178.0,191.0468,191.1403,190.9278,190.9363,9178.0
2020-02-13 14:10:00,224.59,224.79,224.52,224.78,11108.0,190.9193,191.0893,190.8598,191.0808,11108.0
2020-02-13 14:15:00,224.81,225.22,224.81,225.07,12759.0,191.1063,191.4549,191.1063,191.3273,12759.0
2020-02-13 14:20:00,225.05,225.21,225.03,225.12,8283.0,191.3103,191.4464,191.2933,191.3699,8283.0
2020-02-13 14:25:00,225.06,225.13,224.89,224.89,5379.0,191.3188,191.3784,191.1743,191.1743,5379.0
2020-02-13 14:30:00,224.89,224.97,224.78,224.92,12268.0,191.1743,191.2423,191.0808,191.1998,12268.0
2020-02-13 14:35:00,224.92,224.99,224.84,224.99,4005.0,191.1998,191.2593,191.1318,191.2593,4005.0
2020-02-13 14:40:00,225.02,225.02,224.81,224.87,9138.0,191.2848,191.2848,191.1063,191.1573,9138.0
2020-02-13 14:45:00,224.88,225.03,224.8,225.0,9993.0,191.1658,191.2933,191.0978,191.2678,9993.0
2020-02-13 14:50:00,225.07,225.07,224.93,224.93,6540.0,191.3273,191.3273,191.2083,191.2083,6540.0
2020-02-13 14:55:00,224.88,225.09,224.87,224.9,5336.0,191.1658,191.3444,191.1573,191.1828,5336.0
2020-02-13 15:00:00,224.91,224.98,224.46,224.49,11043.0,191.1913,191.2508,190.8088,190.8343,11043.0
2020-02-13 15:05:00,224.52,224.59,224.44,224.58,5144.0,190.8598,190.9193,190.7918,190.9108,5144.0
2020-02-13 15:10:00,224.62,224.62,224.17,224.25,10279.0,190.9448,190.9448,190.5623,190.6303,10279.0
2020-02-13 15:15:00,224.27,224.27,223.91,224.13,12634.0,190.6473,190.6473,190.3413,190.5283,12634.0
2020-02-13 15:20:00,224.07,224.29,224.02,224.2,7684.0,190.4773,190.6643,190.4348,190.5878,7684.0
2020-02-13 15:25:00,224.2,224.25,224.0,224.16,7617.0,190.5878,190.6303,190.4178,190.5538,7617.0
2020-02-13 15:30:00,224.15,224.24,223.86,223.98,15318.0,190.5453,190.6218,190.2988,190.4008,15318.0
2020-02-13 15:35:00,223.97,224.15,223.96,224.0,12358.0,190.3923,190.5453,190.3838,190.4178,12358.0
2020-02-13 15:40:00,223.95,224.03,223.84,223.9,15970.0,190.3753,190.4433,190.2818,190.3328,15970.0
2020-02-13 15:45:00,223.87,223.89,223.7,223.77,22002.0,190.3073,190.3243,190.1627,190.2222,22002.0
2020-02-13 15:50:00,223.71,223.71,223.06,223.24,74312.0,190.1712,190.1712,189.6187,189.7717,74312.0
2020-02-13 15:55:00,223.24,223.27,222.82,223.01,133136.0,189.7717,189.7972,189.4147,189.5762,133136.0
2020-02-14 09:30:00,222.93,222.94,221.56,222.12,42626.0,189.5082,189.5167,188.3436,188.8196,42626.0
2020-02-14 09:35:00,222.17,222.4,221.34,221.64,15108.0,188.8621,189.0576,188.1566,188.4116,15108.0
2020-02-14 09:40:00,221.63,222.26,221.62,222.23,6808.0,188.4031,188.9386,188.3946,188.9131,6808.0
2020-02-14 09:45:00,222.24,222.68,222.21,222.55,12678.0,188.9216,189.2957,188.8961,189.1851,12678.0
2020-02-14 09:50:00,222.49,222.63,222.23,222.4,8285.0,189.1341,189.2532,188.9131,189.0576,8285.0
2020-02-14 09:55:00,222.51,222.87,222.23,222.84,13278.0,189.1511,189.4572,188.9131,189.4317,13278.0
2020-02-14 10:00:00,222.78,223.39,222.54,222.54,9958.0,189.3807,189.8992,189.1766,189.1766,9958.0
2020-02-14 10:05:00,222.53,222.65,222.41,222.59,10087.0,189.1681,189.2702,189.0661,189.2192,10087.0
2020-02-14 10:10:00,222.54,222.6,222.19,222.27,7370.0,189.1766,189.2277,188.8791,188.9471,7370.0
2020-02-14 10:15:00,222.33,222.36,221.97,222.36,10508.0,188.9981,189.0236,188.6921,189.0236,10508.0
2020-02-14 10:20:00,222.31,222.49,222.19,222.38,10331.0,188.9811,189.1341,188.8791,189.0406,10331.0
2020-02-14 10:25:00,222.41,222.84,222.34,222.49,17553.0,189.0661,189.4317,189.0066,189.1341,17553.0
2020-02-14 10:30:00,222.56,222.56,222.35,222.51,6387.0,189.1937,189.1937,189.0151,189.1511,6387.0
2020-02-14 10:35:00,222.43,222.66,222.41,222.48,7133.0,189.0831,189.2787,189.0661,189.1256,7133.0
2020-02-14 10:40:00,222.51,222.51,222.25,222.3,6831.0,189.1511,189.1511,188.9301,188.9726,6831.0
2020-02-14 10:45:00,222.28,222.4,222.2,222.4,11652.0,188.9556,189.0576,188.8876,189.0576,11652.0
2020-02-14 10:50:00,222.36,222.61,222.2,222.6,5615.0,189.0236,189.2362,188.8876,189.2277,5615.0
2020-02-14 10:55:00,222.57,222.65,222.37,222.59,6295.0,189.2022,189.2702,189.0321,189.2192,6295.0
2020-02-14 11:00:00,222.52,222.9,222.49,222.9,8678.0,189.1596,189.4827,189.1341,189.4827,8678.0
2020-02-14 11:05:00,222.84,223.0,222.74,222.76,9818.0,189.4317,189.5677,189.3467,189.3637,9818.0
2020-02-14 11:10:00,222.72,223.16,222.69,223.01,5631.0,189.3297,189.7037,189.3042,189.5762,5631.0
2020-02-14 11:15:00,223.08,223.09,222.8,222.8,12699.0,189.6357,189.6442,189.3977,189.3977,12699.0
2020-02-14 11:20:00,222.8,222.84,222.66,222.74,4866.0,189.3977,189.4317,189.2787,189.3467,4866.0
2020-02-14 11:25:00,222.71,222.73,222.41,222.53,8995.0,189.3212,189.3382,189.0661,189.1681,8995.0
2020-02-14 11:30:00,222.55,223.19,222.5,223.01,10786.0,189.1851,189.7292,189.1426,189.5762,10786.0
2020-02-14 11:35:00,223.09,223.25,223.03,223.03,4243.0,189.6442,189.7802,189.5932,189.5932,4243.0
2020-02-14 11:40:00,223.0,223.01,222.61,222.65,20892.0,189.5677,189.5762,189.2362,189.2702,20892.0
2020-02-14 11:45:00,222.53,222.83,222.52,222.75,7700.0,189.1681,189.4232,189.1596,189.3552,7700.0
2020-02-14 11:50:00,222.74,222.88,222.66,222.76,7479.0,189.3467,189.4657,189.2787,189.3637,7479.0
2020-02-14 11:55:00,222.76,223.04,222.74,222.78,8914.0,189.3637,189.6017,189.3467,189.3807,8914.0
2020-02-14 12:00:00,222.81,223.06,222.78,222.97,11395.0,189.4062,189.6187,189.3807,189.5422,11395.0
2020-02-14 12:05:00,223.07,223.17,222.99,223.15,16481.0,189.6272,189.7122,189.5592,189.6952,16481.0
2020-02-14 12:10:00,223.25,223.28,223.04,223.19,35481.0,189.7802,189.8057,189.6017,189.7292,35481.0
2020-02-14 12:15:00,223.19,223.38,223.13,223.38,30365.0,189.7292,189.8907,189.6782,189.8907,30365.0
2020-02-14 12:20:00,223.34,223.38,222.92,222.96,18576.0,189.8567,189.8907,189.4997,189.5337,18576.0
2020-02-14 12:25:00,222.93,223.07,222.69,222.7,8752.0,189.5082,189.6272,189.3042,189.3127,8752.0
2020-02-14 12:30:00,222.72,222.72,222.57,222.66,4849.0,189.3297,189.3297,189.2022,189.2787,4849.0
2020-02-14 12:35:00,222.58,222.7,222.58,222.6,5741.0,189.2107,189.3127,189.2107,189.2277,5741.0
2020-02-14 12:40:00,222.58,222.58,222.41,222.47,12137.0,189.2107,189.2107,189.0661,189.1171,12137.0
2020-02-14 12:45:00,222.46,222.47,222.18,222.22,6925.0,189.1086,189.1171,188.8706,188.9046,6925.0
2020-02-14 12:50:00,222.21,222.27,221.81,222.02,11940.0,188.8961,188.9471,188.5561,188.7346,11940.0
2020-02-14 12:55:00,222.05,222.11,221.89,221.9,10847.0,188.7601,188.8111,188.6241,188.6326,10847.0
2020-02-14 13:00:00,221.89,222.29,221.84,222.26,4800.0,188.6241,188.9641,188.5816,188.9386,4800.0
2020-02-14 13:05:00,222.29,222.3,221.96,221.98,8703.0,188.9641,188.9726,188.6836,188.7006,8703.0
2020-02-14 13:10:00,221.98,222.15,221.94,222.05,6133.0,188.7006,188.8451,188.6666,188.7601,6133.0
2020-02-14 13:15:00,222.08,222.19,222.02,222.05,5563.0,188.7856,188.8791,188.7346,188.7601,5563.0
2020-02-14 13:20:00,222.02,222.1,221.87,222.1,6173.0,188.7346,188.8026,188.6071,188.8026,6173.0
2020-02-14 13:25:00,222.15,222.47,222.12,222.28,6927.0,188.8451,189.1171,188.8196,188.9556,6927.0
2020-02-14 13:30:00,222.29,222.31,222.03,222.27,7800.0,188.9641,188.9811,188.7431,188.9471,7800.0
2020-02-14 13:35:00,222.24,222.24,222.04,222.08,5439.0,188.9216,188.9216,188.7516,188.7856,5439.0
2020-02-14 13:40:00,222.08,222.34,222.06,222.34,4373.0,188.7856,189.0066,188.7686,189.0066,4373.0
2020-02-14 13:45:00,222.31,222.31,221.98,222.06,7017.0,188.9811,188.9811,188.7006,188.7686,7017.0
2020-02-14 13:50:00,222.05,222.13,221.94,221.97,7752.0,188.7601,188.8281,188.6666,188.6921,7752.0
2020-02-14 13:55:00,221.97,222.11,221.9,222.03,9901.0,188.6921,188.8111,188.6326,188.7431,9901.0
2020-02-14 14:00:00,222.01,222.06,221.91,222.01,10547.0,188.7261,188.7686,188.6411,188.7261,10547.0
2020-02-14 14:05:00,221.99,222.18,221.93,222.16,9826.0,188.7091,188.8706,188.6581,188.8536,9826.0
2020-02-14 14:10:00,222.16,222.18,221.93,222.11,6511.0,188.8536,188.8706,188.6581,188.8111,6511.0
2020-02-14 14:15:00,221.96,222.13,221.8,222.09,6370.0,188.6836,188.8281,188.5476,188.7941,6370.0
2020-02-14 14:20:00,222.13,222.21,222.08,222.08,7244.0,188.8281,188.8961,188.7856,188.7856,7244.0
2020-02-14 14:25:00,222.08,222.38,222.04,222.35,4548.0,188.7856,189.0406,188.7516,189.0151,4548.0
2020-02-14 14:30:00,222.39,222.53,222.24,222.37,8390.0,189.0491,189.1681,188.9216,189.0321,8390.0
2020-02-14 14:35:00,222.43,222.6,222.37,222.56,6207.0,189.0831,189.2277,189.0321,189.1937,6207.0
2020-02-14 14:40:00,222.52,222.52,222.39,222.44,7350.0,189.1596,189.1596,189.0491,189.0916,7350.0
2020-02-14 14:45:00,222.46,222.61,222.3,222.42,9421.0,189.1086,189.2362,188.9726,189.0746,9421.0
2020-02-14 14:50:00,222.41,222.54,222.38,222.41,5521.0,189.0661,189.1766,189.0406,189.0661,5521.0
2020-02-14 14:55:00,222.54,222.66,222.49,222.61,7610.0,189.1766,189.2787,189.1341,189.2362,7610.0
2020-02-14 15:00:00,222.67,222.88,222.5,222.83,12313.0,189.2872,189.4657,189.1426,189.4232,12313.0
2020-02-14 15:05:00,222.86,222.87,222.56,222.63,10030.0,189.4487,189.4572,189.1937,189.2532,10030.0
2020-02-14 15:10:00,222.62,222.75,222.47,222.6,10369.0,189.2447,189.3552,189.1171,189.2277,10369.0
2020-02-14 15:15:00,222.58,222.58,222.37,222.46,7635.0,189.2107,189.2107,189.0321,189.1086,7635.0
2020-02-14 15:20:00,222.43,222.56,222.4,222.54,7398.0,189.0831,189.1937,189.0576,189.1766,7398.0
2020-02-14 15:25:00,222.55,222.61,222.39,222.57,8043.0,189.1851,189.2362,189.0491,189.2022,8043.0
2020-02-14 15:30:00,222.56,222.96,222.53,222.96,11352.0,189.1937,189.5337,189.1681,189.5337,11352.0
2020-02-14 15:35:00,222.97,223.23,222.9,223.16,12120.0,189.5422,189.7632,189.4827,189.7037,12120.0
2020-02-14 15:40:00,223.16,223.21,222.96,223.02,11324.0,189.7037,189.7462,189.5337,189.5847,11324.0
2020-02-14 15:45:00,223.05,223.25,222.96,223.25,17475.0,189.6102,189.7802,189.5337,189.7802,17475.0
2020-02-14 15:50:00,223.29,223.38,223.0,223.36,44926.0,189.8142,189.8907,189.5677,189.8737,44926.0
2020-02-14 15:55:00,223.34,223.49,223.11,223.46,88046.0,189.8567,189.9842,189.6612,189.9587,88046.0
2020-02-18 09:30:00,224.16,224.35,222.66,222.66,64435.0,190.5538,190.7153,189.2787,189.2787,64435.0
2020-02-18 09:35:00,222.66,222.89,222.42,222.61,18474.0,189.2787,189.4742,189.0746,189.2362,18474.0
2020-02-18 09:40:00,222.52,222.68,221.88,222.03,63234.0,189.1596,189.2957,188.6156,188.7431,63234.0
2020-02-18 09:45:00,221.79,222.28,221.57,222.28,14604.0,188.5391,188.9556,188.3521,188.9556,14604.0
2020-02-18 09:50:00,222.08,222.54,222.01,222.03,22013.0,188.7856,189.1766,188.7261,188.7431,22013.0
2020-02-18 09:55:00,222.01,222.08,221.57,221.66,23055.0,188.7261,188.7856,188.3521,188.4286,23055.0
2020-02-18 10:00:00,221.71,222.21,221.5,221.91,22721.0,188.4711,188.8961,188.2926,188.6411,22721.0
2020-02-18 10:05:00,221.91,221.97,221.51,221.87,7062.0,188.6411,188.6921,188.3011,188.6071,7062.0
2020-02-18 10:10:00,221.9,221.93,221.64,221.81,10171.0,188.6326,188.6581,188.4116,188.5561,10171.0
2020-02-18 10:15:00,221.74,221.79,221.51,221.75,11069.0,188.4966,188.5391,188.3011,188.5051,11069.0
2020-02-18 10:20:00,221.75,221.87,221.65,221.66,5342.0,188.5051,188.6071,188.4201,188.4286,5342.0
2020-02-18 10:25:00,221.61,221.92,221.53,221.6,39378.0,188.3861,188.6496,188.3181,188.3776,39378.0
2020-02-18 10:30:00,221.65,221.68,221.06,221.39,30674.0,188.4201,188.4456,187.9185,188.1991,30674.0
2020-02-18 10:35:00,221.36,221.41,220.92,221.09,12130.0,188.1736,188.2161,187.7995,187.944,12130.0
2020-02-18 10:40:00,221.1,221.38,221.04,221.28,8697.0,187.9525,188.1906,187.9015,188.1055,8697.0
2020-02-18 10:45:00,221.39,221.43,221.23,221.36,10376.0,188.1991,188.2331,188.063,188.1736,10376.0
2020-02-18 10:50:00,221.37,221.37,221.1,221.22,9141.0,188.1821,188.1821,187.9525,188.0545,9141.0
2020-02-18 10:55:00,221.14,221.49,221.14,221.33,13639.0,187.9865,188.2841,187.9865,188.1481,13639.0
2020-02-18 11:00:00,221.27,221.36,221.15,221.27,10430.0,188.097,188.1736,187.995,188.097,10430.0
2020-02-18 11:05:00,221.22,221.3,221.1,221.28,8627.0,188.0545,188.1226,187.9525,188.1055,8627.0
2020-02-18 11:10:00,221.25,221.38,221.15,221.23,6649.0,188.08,188.1906,187.995,188.063,6649.0
2020-02-18 11:15:00,221.28,221.28,221.02,221.05,7154.0,188.1055,188.1055,187.8845,187.91,7154.0
2020-02-18 11:20:00,221.08,221.13,221.01,221.09,9901.0,187.9355,187.978,187.876,187.944,9901.0
2020-02-18 11:25:00,221.05,221.14,221.0,221.09,7918.0,187.91,187.9865,187.8675,187.944,7918.0
2020-02-18 11:30:00,221.14,221.3,221.14,221.27,11195.0,187.9865,188.1226,187.9865,188.097,11195.0
2020-02-18 11:35:00,221.28,221.37,221.24,221.25,9943.0,188.1055,188.1821,188.0715,188.08,9943.0
2020-02-18 11:40:00,221.19,221.28,221.16,221.25,5918.0,188.029,188.1055,188.0035,188.08,5918.0
2020-02-18 11:45:00,221.28,221.49,221.27,221.37,6880.0,188.1055,188.2841,188.097,188.1821,6880.0
2020-02-18 11:50:00,221.38,221.56,221.38,221.38,8084.0,188.1906,188.3436,188.1906,188.1906,8084.0
2020-02-18 11:55:00,221.3,221.52,221.27,221.42,7207.0,188.1226,188.3096,188.097,188.2246,7207.0
2020-02-18 12:00:00,221.43,221.47,221.27,221.47,4044.0,188.2331,188.2671,188.097,188.2671,4044.0
2020-02-18 12:05:00,221.42,221.59,221.33,221.5,13666.0,188.2246,188.3691,188.1481,188.2926,13666.0
2020-02-18 12:10:00,221.54,221.56,221.42,221.52,8802.0,188.3266,188.3436,188.2246,188.3096,8802.0
2020-02-18 12:15:00,221.5,221.5,221.31,221.31,18175.0,188.2926,188.2926,188.1311,188.1311,18175.0
2020-02-18 12:20:00,221.34,221.37,221.17,221.32,32855.0,188.1566,188.1821,188.012,188.1396,32855.0
2020-02-18 12:25:00,221.28,221.42,221.27,221.39,4383.0,188.1055,188.2246,188.097,188.1991,4383.0
2020-02-18 12:30:00,221.4,221.53,221.37,221.47,7100.0,188.2076,188.3181,188.1821,188.2671,7100.0
2020-02-18 12:35:00,221.49,221.56,221.46,221.53,4627.0,188.2841,188.3436,188.2586,188.3181,4627.0
2020-02-18 12:40:00,221.5,221.58,221.43,221.55,5464.0,188.2926,188.3606,188.2331,188.3351,5464.0
2020-02-18 12:45:00,221.52,221.55,221.41,221.52,8670.0,188.3096,188.3351,188.2161,188.3096,8670.0
2020-02-18 12:50:00,221.48,221.49,221.33,221.35,5588.0,188.2756,188.2841,188.1481,188.1651,5588.0
2020-02-18 12:55:00,221.36,221.41,221.31,221.38,3128.0,188.1736,188.2161,188.1311,188.1906,3128.0
2020-02-18 13:00:00,221.33,221.47,221.32,221.4,7838.0,188.1481,188.2671,188.1396,188.2076,7838.0
2020-02-18 13:05:00,221.39,221.48,221.37,221.42,14200.0,188.1991,188.2756,188.1821,188.2246,14200.0
2020-02-18 13:10:00,221.35,221.48,221.33,221.33,4502.0,188.1651,188.2756,188.1481,188.1481,4502.0
2020-02-18 13:15:00,221.34,221.49,221.32,221.49,4760.0,188.1566,188.2841,188.1396,188.2841,4760.0
2020-02-18 13:20:00,221.5,221.6,221.37,221.58,7183.0,188.2926,188.3776,188.1821,188.3606,7183.0
2020-02-18 13:25:00,221.53,221.56,221.48,221.5,2928.0,188.3181,188.3436,188.2756,188.2926,2928.0
2020-02-18 13:30:00,221.53,221.7,221.48,221.59,6533.0,188.3181,188.4626,188.2756,188.3691,6533.0
2020-02-18 13:35:00,221.58,221.66,221.47,221.48,4274.0,188.3606,188.4286,188.2671,188.2756,4274.0
2020-02-18 13:40:00,221.46,221.8,221.46,221.55,8100.0,188.2586,188.5476,188.2586,188.3351,8100.0
2020-02-18 13:45:00,221.52,221.63,221.47,221.58,7643.0,188.3096,188.4031,188.2671,188.3606,7643.0
2020-02-18 13:50:00,221.55,221.56,221.5,221.52,6500.0,188.3351,188.3436,188.2926,188.3096,6500.0
2020-02-18 13:55:00,221.53,221.69,221.49,221.49,10925.0,188.3181,188.4541,188.2841,188.2841,10925.0
2020-02-18 14:00:00,221.56,221.61,221.49,221.49,8790.0,188.3436,188.3861,188.2841,188.2841,8790.0
2020-02-18 14:05:00,221.52,221.69,221.46,221.59,10465.0,188.3096,188.4541,188.2586,188.3691,10465.0
2020-02-18 14:10:00,221.59,221.6,221.42,221.52,13867.0,188.3691,188.3776,188.2246,188.3096,13867.0
2020-02-18 14:15:00,221.53,221.89,221.53,221.78,9827.0,188.3181,188.6241,188.3181,188.5306,9827.0
2020-02-18 14:20:00,221.8,221.87,221.58,221.84,8174.0,188.5476,188.6071,188.3606,188.5816,8174.0
2020-02-18 14:25:00,222.02,222.08,221.78,221.93,15481.0,188.7346,188.7856,188.5306,188.6581,15481.0
2020-02-18 14:30:00,221.84,221.84,221.49,221.49,5034.0,188.5816,188.5816,188.2841,188.2841,5034.0
2020-02-18 14:35:00,221.52,221.63,221.38,221.41,14572.0,188.3096,188.4031,188.1906,188.2161,14572.0
2020-02-18 14:40:00,221.43,221.75,221.43,221.61,6091.0,188.2331,188.5051,188.2331,188.3861,6091.0
2020-02-18 14:45:00,221.57,221.73,221.56,221.59,5578.0,188.3521,188.4881,188.3436,188.3691,5578.0
2020-02-18 14:50:00,221.63,221.63,221.5,221.57,6580.0,188.4031,188.4031,188.2926,188.3521,6580.0
2020-02-18 14:55:00,221.58,221.62,221.38,221.38,10638.0,188.3606,188.3946,188.1906,188.1906,10638.0
2020-02-18 15:00:00,221.37,221.57,221.31,221.55,22386.0,188.1821,188.3521,188.1311,188.3351,22386.0
2020-02-18 15:05:00,221.58,221.61,221.51,221.53,6724.0,188.3606,188.3861,188.3011,188.3181,6724.0
2020-02-18 15:10:00,221.56,221.74,221.54,221.59,6884.0,188.3436,188.4966,188.3266,188.3691,6884.0
2020-02-18 15:15:00,221.61,221.7,221.51,221.68,6398.0,188.3861,188.4626,188.3011,188.4456,6398.0
2020-02-18 15:20:00,221.64,221.73,221.56,221.73,6061.0,188.4116,188.4881,188.3436,188.4881,6061.0
2020-02-18 15:25:00,221.74,221.85,221.56,221.77,11253.0,188.4966,188.5901,188.3436,188.5221,11253.0
2020-02-18 15:30:00,221.73,221.75,221.62,221.73,16397.0,188.4881,188.5051,188.3946,188.4881,16397.0
2020-02-18 15:35:00,221.72,221.89,221.66,221.66,22149.0,188.4796,188.6241,188.4286,188.4286,22149.0
2020-02-18 15:40:00,221.66,221.67,221.45,221.56,11557.0,188.4286,188.4371,188.2501,188.3436,11557.0
2020-02-18 15:45:00,221.55,221.67,221.24,221.24,13059.0,188.3351,188.4371,188.0715,188.0715,13059.0
2020-02-18 15:50:00,221.22,221.85,221.22,221.85,29746.0,188.0545,188.5901,188.0545,188.5901,29746.0
2020-02-18 15:55:00,221.9,222.11,221.61,221.68,82189.0,188.6326,188.8111,188.3861,188.4456,82189.0
2020-02-19 09:30:00,222.94,224.05,222.05,223.26,33181.0,189.5167,190.4603,188.7601,189.7887,33181.0
2020-02-19 09:35:00,223.28,223.5,222.63,222.8,6156.0,189.8057,189.9927,189.2532,189.3977,6156.0
2020-02-19 09:40:00,222.63,223.24,222.63,223.15,7680.0,189.2532,189.7717,189.2532,189.6952,7680.0
2020-02-19 09:45:00,223.0,223.15,222.18,222.45,10445.0,189.5677,189.6952,188.8706,189.1001,10445.0
2020-02-19 09:50:00,222.34,222.72,222.29,222.71,2891.0,189.0066,189.3297,188.9641,189.3212,2891.0
2020-02-19 09:55:00,222.66,222.78,222.5,222.65,5489.0,189.2787,189.3807,189.1426,189.2702,5489.0
2020-02-19 10:00:00,222.7,222.83,222.62,222.72,7073.0,189.3127,189.4232,189.2447,189.3297,7073.0
2020-02-19 10:05:00,222.78,222.78,222.53,222.58,10018.0,189.3807,189.3807,189.1681,189.2107,10018.0
2020-02-19 10:10:00,222.53,222.53,222.21,222.3,10087.0,189.1681,189.1681,188.8961,188.9726,10087.0
2020-02-19 10:15:00,222.3,222.3,222.05,222.14,8050.0,188.9726,188.9726,188.7601,188.8366,8050.0
2020-02-19 10:20:00,222.15,222.32,222.13,222.16,18065.0,188.8451,188.9896,188.8281,188.8536,18065.0
2020-02-19 10:25:00,222.12,222.48,222.05,222.45,11729.0,188.8196,189.1256,188.7601,189.1001,11729.0
2020-02-19 10:30:00,222.46,222.69,222.45,222.68,4425.0,189.1086,189.3042,189.1001,189.2957,4425.0
2020-02-19 10:35:00,222.7,222.86,222.62,222.83,22372.0,189.3127,189.4487,189.2447,189.4232,22372.0
2020-02-19 10:40:00,222.79,223.31,222.74,223.17,22043.0,189.3892,189.8312,189.3467,189.7122,22043.0
2020-02-19 10:45:00,223.14,223.14,222.86,223.08,6485.0,189.6867,189.6867,189.4487,189.6357,6485.0
2020-02-19 10:50:00,223.09,223.23,222.93,223.02,12210.0,189.6442,189.7632,189.5082,189.5847,12210.0
2020-02-19 10:55:00,223.0,223.0,222.62,222.85,7020.0,189.5677,189.5677,189.2447,189.4402,7020.0
2020-02-19 11:00:00,222.87,223.16,222.71,222.94,10873.0,189.4572,189.7037,189.3212,189.5167,10873.0
2020-02-19 11:05:00,222.99,223.13,222.94,223.12,4152.0,189.5592,189.6782,189.5167,189.6697,4152.0
2020-02-19 11:10:00,223.06,223.12,222.86,223.12,5423.0,189.6187,189.6697,189.4487,189.6697,5423.0
2020-02-19 11:15:00,223.12,223.21,223.06,223.06,3576.0,189.6697,189.7462,189.6187,189.6187,3576.0
2020-02-19 11:20:00,223.03,223.03,222.63,222.72,6238.0,189.5932,189.5932,189.2532,189.3297,6238.0
2020-02-19 11:25:00,222.74,222.79,222.57,222.57,5799.0,189.3467,189.3892,189.2022,189.2022,5799.0
2020-02-19 11:30:00,222.61,222.64,222.32,222.33,6139.0,189.2362,189.2617,188.9896,188.9981,6139.0
2020-02-19 11:35:00,222.31,222.46,222.3,222.46,2955.0,188.9811,189.1086,188.9726,189.1086,2955.0
2020-02-19 11:40:00,222.45,222.52,222.42,222.52,5192.0,189.1001,189.1596,189.0746,189.1596,5192.0
2020-02-19 11:45:00,222.52,222.63,222.45,222.49,4313.0,189.1596,189.2532,189.1001,189.1341,4313.0
2020-02-19 11:50:00,222.48,222.51,222.42,222.51,3483.0,189.1256,189.1511,189.0746,189.1511,3483.0
2020-02-19 11:55:00,222.51,222.55,222.43,222.49,3702.0,189.1511,189.1851,189.0831,189.1341,3702.0
2020-02-19 12:00:00,222.53,222.66,222.48,222.6,2920.0,189.1681,189.2787,189.1256,189.2277,2920.0
2020-02-19 12:05:00,222.6,222.78,222.59,222.78,6808.0,189.2277,189.3807,189.2192,189.3807,6808.0
2020-02-19 12:10:00,222.8,222.84,222.69,222.71,5146.0,189.3977,189.4317,189.3042,189.3212,5146.0
2020-02-19 12:15:00,222.7,222.93,222.66,222.87,4146.0,189.3127,189.5082,189.2787,189.4572,4146.0
2020-02-19 12:20:00,222.83,222.96,222.83,222.96,1500.0,189.4232,189.5337,189.4232,189.5337,1500.0
2020-02-19 12:25:00,222.93,222.94,222.85,222.9,3764.0,189.5082,189.5167,189.4402,189.4827,3764.0
2020-02-19 12:30:00,222.9,223.03,222.83,223.03,5860.0,189.4827,189.5932,189.4232,189.5932,5860.0
2020-02-19 12:35:00,223.03,223.03,222.91,222.92,5324.0,189.5932,189.5932,189.4912,189.4997,5324.0
2020-02-19 12:40:00,222.88,223.09,222.88,223.03,4200.0,189.4657,189.6442,189.4657,189.5932,4200.0
2020-02-19 12:45:00,223.03,223.11,223.0,223.0,4379.0,189.5932,189.6612,189.5677,189.5677,4379.0
2020-02-19 12:50:00,222.96,223.04,222.77,223.02,27350.0,189.5337,189.6017,189.3722,189.5847,27350.0
2020-02-19 12:55:00,222.99,223.11,222.94,223.08,5523.0,189.5592,189.6612,189.5167,189.6357,5523.0
2020-02-19 13:00:00,223.05,223.07,222.91,223.05,5203.0,189.6102,189.6272,189.4912,189.6102,5203.0
2020-02-19 13:05:00,223.06,223.06,222.85,223.05,7487.0,189.6187,189.6187,189.4402,189.6102,7487.0
2020-02-19 13:10:00,223.02,223.1,223.01,223.05,955.0,189.5847,189.6527,189.5762,189.6102,955.0
2020-02-19 13:15:00,223.05,223.05,222.95,223.03,3920.0,189.6102,189.6102,189.5252,189.5932,3920.0
2020-02-19 13:20:00,223.03,223.03,222.95,222.98,3621.0,189.5932,189.5932,189.5252,189.5507,3621.0
2020-02-19 13:25:00,222.98,223.07,222.98,223.07,3075.0,189.5507,189.6272,189.5507,189.6272,3075.0
2020-02-19 13:30:00,223.05,223.23,223.04,223.23,5145.0,189.6102,189.7632,189.6017,189.7632,5145.0
2020-02-19 13:35:00,223.19,223.38,223.19,223.27,4433.0,189.7292,189.8907,189.7292,189.7972,4433.0
2020-02-19 13:40:00,223.27,223.34,223.23,223.26,9564.0,189.7972,189.8567,189.7632,189.7887,9564.0
2020-02-19 13:45:00,223.26,223.26,223.17,223.21,6705.0,189.7887,189.7887,189.7122,189.7462,6705.0
2020-02-19 13:50:00,223.19,223.23,223.13,223.18,12122.0,189.7292,189.7632,189.6782,189.7207,12122.0
2020-02-19 13:55:00,223.18,223.25,223.15,223.23,9899.0,189.7207,189.7802,189.6952,189.7632,9899.0
2020-02-19 14:00:00,223.25,223.33,223.17,223.22,8207.0,189.7802,189.8482,189.7122,189.7547,8207.0
2020-02-19 14:05:00,223.24,223.33,223.22,223.32,8411.0,189.7717,189.8482,189.7547,189.8397,8411.0
2020-02-19 14:10:00,223.3,223.32,223.12,223.25,9288.0,189.8227,189.8397,189.6697,189.7802,9288.0
2020-02-19 14:15:00,223.27,223.31,223.24,223.28,10114.0,189.7972,189.8312,189.7717,189.8057,10114.0
2020-02-19 14:20:00,223.29,223.31,223.23,223.28,7607.0,189.8142,189.8312,189.7632,189.8057,7607.0
2020-02-19 14:25:00,223.3,223.32,223.18,223.22,5966.0,189.8227,189.8397,189.7207,189.7547,5966.0
2020-02-19 14:30:00,223.27,223.29,223.2,223.26,6767.0,189.7972,189.8142,189.7377,189.7887,6767.0
2020-02-19 14:35:00,223.25,223.31,223.22,223.31,5384.0,189.7802,189.8312,189.7547,189.8312,5384.0
2020-02-19 14:40:00,223.3,223.38,223.2,223.32,11935.0,189.8227,189.8907,189.7377,189.8397,11935.0
2020-02-19 14:45:00,223.34,223.36,223.29,223.31,13932.0,189.8567,189.8737,189.8142,189.8312,13932.0
2020-02-19 14:50:00,223.33,223.55,223.3,223.51,6394.0,189.8482,190.0352,189.8227,190.0012,6394.0
2020-02-19 14:55:00,223.54,223.54,223.32,223.4,13362.0,190.0267,190.0267,189.8397,189.9077,13362.0
2020-02-19 15:00:00,223.41,223.62,223.41,223.44,9065.0,189.9162,190.0947,189.9162,189.9417,9065.0
2020-02-19 15:05:00,223.41,223.55,223.38,223.45,3919.0,189.9162,190.0352,189.8907,189.9502,3919.0
2020-02-19 15:10:00,223.41,223.44,223.35,223.37,2707.0,189.9162,189.9417,189.8652,189.8822,2707.0
2020-02-19 15:15:00,223.38,223.47,223.31,223.36,12631.0,189.8907,189.9672,189.8312,189.8737,12631.0
2020-02-19 15:20:00,223.37,223.39,223.23,223.32,2908.0,189.8822,189.8992,189.7632,189.8397,2908.0
2020-02-19 15:25:00,223.31,223.42,223.3,223.4,3320.0,189.8312,189.9247,189.8227,189.9077,3320.0
2020-02-19 15:30:00,223.35,223.37,223.14,223.17,7315.0,189.8652,189.8822,189.6867,189.7122,7315.0
2020-02-19 15:35:00,223.17,223.22,222.91,223.03,10937.0,189.7122,189.7547,189.4912,189.5932,10937.0
2020-02-19 15:40:00,223.05,223.07,222.98,223.01,6467.0,189.6102,189.6272,189.5507,189.5762,6467.0
2020-02-19 15:45:00,222.98,223.11,222.92,223.0,8852.0,189.5507,189.6612,189.4997,189.5677,8852.0
2020-02-19 15:50:00,222.81,223.07,222.77,223.0,30124.0,189.4062,189.6272,189.3722,189.5677,30124.0
2020-02-19 15:55:00,223.03,223.15,222.96,222.97,42367.0,189.5932,189.6952,189.5337,189.5422,42367.0
2020-02-20 09:30:00,223.2,223.48,222.47,222.71,39125.0,189.7377,189.9757,189.1171,189.3212,39125.0
2020-02-20 09:35:00,222.61,222.66,222.15,222.6,7364.0,189.2362,189.2787,188.8451,189.2277,7364.0
2020-02-20 09:40:00,222.31,222.75,222.29,222.51,5487.0,188.9811,189.3552,188.9641,189.1511,5487.0
2020-02-20 09:45:00,222.58,222.62,222.31,222.34,19167.0,189.2107,189.2447,188.9811,189.0066,19167.0
2020-02-20 09:50:00,222.39,222.88,222.38,222.71,9255.0,189.0491,189.4657,189.0406,189.3212,9255.0
2020-02-20 09:55:00,222.68,222.68,222.02,222.15,11839.0,189.2957,189.2957,188.7346,188.8451,11839.0
2020-02-20 10:00:00,222.09,222.25,221.71,221.82,11361.0,188.7941,188.9301,188.4711,188.5646,11361.0
2020-02-20 10:05:00,221.86,222.32,221.77,222.24,8546.0,188.5986,188.9896,188.5221,188.9216,8546.0
2020-02-20 10:10:00,222.17,222.24,221.98,222.07,3800.0,188.8621,188.9216,188.7006,188.7771,3800.0
2020-02-20 10:15:00,222.05,222.05,221.56,221.59,8657.0,188.7601,188.7601,188.3436,188.3691,8657.0
2020-02-20 10:20:00,221.6,221.77,221.42,221.47,4906.0,188.3776,188.5221,188.2246,188.2671,4906.0
2020-02-20 10:25:00,221.54,221.57,221.18,221.23,9590.0,188.3266,188.3521,188.0205,188.063,9590.0
2020-02-20 10:30:00,221.26,221.43,221.19,221.26,7917.0,188.0885,188.2331,188.029,188.0885,7917.0
2020-02-20 10:35:00,221.2,221.3,220.82,220.96,11373.0,188.0375,188.1226,187.7145,187.8335,11373.0
2020-02-20 10:40:00,221.01,221.23,220.97,221.03,5662.0,187.876,188.063,187.842,187.893,5662.0
2020-02-20 10:45:00,221.03,221.14,220.8,220.93,6049.0,187.893,187.9865,187.6975,187.808,6049.0
2020-02-20 10:50:00,220.91,220.97,220.63,220.71,10880.0,187.791,187.842,187.553,187.621,10880.0
2020-02-20 10:55:00,220.8,220.8,220.31,220.47,8204.0,187.6975,187.6975,187.281,187.417,8204.0
2020-02-20 11:00:00,220.47,220.59,220.27,220.27,8066.0,187.417,187.519,187.247,187.247,8066.0
2020-02-20 11:05:00,220.29,220.56,220.29,220.43,7866.0,187.264,187.4935,187.264,187.383,7866.0
2020-02-20 11:10:00,220.39,220.39,219.8,219.8,18874.0,187.349,187.349,186.8474,186.8474,18874.0
2020-02-20 11:15:00,219.8,219.96,219.56,219.94,22964.0,186.8474,186.9834,186.6434,186.9664,22964.0
2020-02-20 11:20:00,219.9,220.02,219.77,219.9,9771.0,186.9324,187.0344,186.8219,186.9324,9771.0
2020-02-20 11:25:00,220.02,220.02,219.6,219.6,7105.0,187.0344,187.0344,186.6774,186.6774,7105.0
2020-02-20 11:30:00,219.6,219.81,218.51,218.95,22258.0,186.6774,186.8559,185.7508,186.1249,22258.0
2020-02-20 11:35:00,218.85,219.47,218.79,219.47,8039.0,186.0399,186.5669,185.9889,186.5669,8039.0
2020-02-20 11:40:00,219.41,219.7,219.26,219.38,9561.0,186.5159,186.7624,186.3884,186.4904,9561.0
2020-02-20 11:45:00,219.36,219.51,219.11,219.27,5524.0,186.4734,186.6009,186.2609,186.3969,5524.0
2020-02-20 11:50:00,219.16,219.52,218.96,219.41,10080.0,186.3034,186.6094,186.1334,186.5159,10080.0
2020-02-20 11:55:00,219.39,219.45,219.01,219.21,7987.0,186.4989,186.5499,186.1759,186.3459,7987.0
2020-02-20 12:00:00,219.15,219.18,218.69,218.93,6802.0,186.2949,186.3204,185.9038,186.1079,6802.0
2020-02-20 12:05:00,218.91,218.91,218.63,218.63,8801.0,186.0909,186.0909,185.8528,185.8528,8801.0
2020-02-20 12:10:00,218.69,219.17,218.67,219.01,5076.0,185.9038,186.3119,185.8868,186.1759,5076.0
2020-02-20 12:15:00,219.01,219.13,218.89,219.1,10279.0,186.1759,186.2779,186.0739,186.2524,10279.0
2020-02-20 12:20:00,219.1,219.14,218.88,218.93,5755.0,186.2524,186.2864,186.0654,186.1079,5755.0
2020-02-20 12:25:00,218.94,219.06,218.82,218.9,3394.0,186.1164,186.2184,186.0144,186.0824,3394.0
2020-02-20 12:30:00,218.89,219.04,218.69,219.04,6143.0,186.0739,186.2014,185.9038,186.2014,6143.0
2020-02-20 12:35:00,219.04,219.16,219.0,219.0,3930.0,186.2014,186.3034,186.1674,186.1674,3930.0
2020-02-20 12:40:00,218.98,219.13,218.97,219.04,4970.0,186.1504,186.2779,186.1419,186.2014,4970.0
2020-02-20 12:45:00,219.01,219.34,218.9,219.28,5577.0,186.1759,186.4564,186.0824,186.4054,5577.0
2020-02-20 12:50:00,219.24,219.37,219.18,219.32,5109.0,186.3714,186.4819,186.3204,186.4394,5109.0
2020-02-20 12:55:00,219.4,219.64,219.34,219.63,4062.0,186.5074,186.7114,186.4564,186.7029,4062.0
2020-02-20 13:00:00,219.61,219.65,219.45,219.51,6332.0,186.6859,186.7199,186.5499,186.6009,6332.0
2020-02-20 13:05:00,219.51,219.62,219.34,219.53,7441.0,186.6009,186.6944,186.4564,186.6179,7441.0
2020-02-20 13:10:00,219.62,220.06,219.61,220.06,5506.0,186.6944,187.0685,186.6859,187.0685,5506.0
2020-02-20 13:15:00,220.02,220.11,219.87,219.92,5731.0,187.0344,187.111,186.9069,186.9494,5731.0
2020-02-20 13:20:00,219.95,220.04,219.88,219.97,5221.0,186.9749,187.0515,186.9154,186.9919,5221.0
2020-02-20 13:25:00,219.97,220.24,219.93,220.12,4682.0,186.9919,187.2215,186.9579,187.1195,4682.0
2020-02-20 13:30:00,220.18,220.26,220.08,220.26,5361.0,187.1705,187.2385,187.0855,187.2385,5361.0
2020-02-20 13:35:00,220.28,220.32,219.96,220.14,14980.0,187.2555,187.2895,186.9834,187.1365,14980.0
2020-02-20 13:40:00,220.19,220.22,220.06,220.11,4223.0,187.179,187.2045,187.0685,187.111,4223.0
2020-02-20 13:45:00,220.12,220.48,220.11,220.37,6192.0,187.1195,187.4255,187.111,187.332,6192.0
2020-02-20 13:50:00,220.34,220.44,220.24,220.28,5332.0,187.3065,187.3915,187.2215,187.2555,5332.0
2020-02-20 13:55:00,220.3,220.37,220.22,220.28,4619.0,187.2725,187.332,187.2045,187.2555,4619.0
2020-02-20 14:00:00,220.27,220.46,220.26,220.39,11742.0,187.247,187.4085,187.2385,187.349,11742.0
2020-02-20 14:05:00,220.42,220.55,220.3,220.55,8585.0,187.3745,187.485,187.2725,187.485,8585.0
2020-02-20 14:10:00,220.53,220.63,220.49,220.57,8142.0,187.468,187.553,187.434,187.502,8142.0
2020-02-20 14:15:00,220.57,220.8,220.52,220.74,11155.0,187.502,187.6975,187.4595,187.6465,11155.0
2020-02-20 14:20:00,220.75,220.79,220.64,220.76,7140.0,187.655,187.689,187.5615,187.6635,7140.0
2020-02-20 14:25:00,220.72,220.77,220.52,220.57,4623.0,187.6295,187.672,187.4595,187.502,4623.0
2020-02-20 14:30:00,220.56,220.93,220.55,220.88,7570.0,187.4935,187.808,187.485,187.7655,7570.0
2020-02-20 14:35:00,220.86,221.18,220.85,221.05,6717.0,187.7485,188.0205,187.74,187.91,6717.0
2020-02-20 14:40:00,221.08,221.16,220.98,221.12,10193.0,187.9355,188.0035,187.8505,187.9695,10193.0
2020-02-20 14:45:00,221.14,221.15,220.96,221.06,6290.0,187.9865,187.995,187.8335,187.9185,6290.0
2020-02-20 14:50:00,221.02,221.05,220.78,220.9,7191.0,187.8845,187.91,187.6805,187.7825,7191.0
2020-02-20 14:55:00,220.91,220.95,220.8,220.9,8272.0,187.791,187.825,187.6975,187.7825,8272.0
2020-02-20 15:00:00,220.9,220.96,220.81,220.88,7574.0,187.7825,187.8335,187.706,187.7655,7574.0
2020-02-20 15:05:00,220.88,220.9,220.65,220.71,5813.0,187.7655,187.7825,187.57,187.621,5813.0
2020-02-20 15:10:00,220.72,220.76,220.37,220.53,6414.0,187.6295,187.6635,187.332,187.468,6414.0
2020-02-20 15:15:00,220.48,220.85,220.46,220.81,9296.0,187.4255,187.74,187.4085,187.706,9296.0
2020-02-20 15:20:00,220.87,221.02,220.86,220.99,7386.0,187.757,187.8845,187.7485,187.859,7386.0
2020-02-20 15:25:00,220.97,221.1,220.89,221.06,7908.0,187.842,187.9525,187.774,187.9185,7908.0
2020-02-20 15:30:00,221.11,221.3,221.07,221.11,6992.0,187.961,188.1226,187.927,187.961,6992.0
2020-02-20 15:35:00,221.11,221.18,221.05,221.13,7772.0,187.961,188.0205,187.91,187.978,7772.0
2020-02-20 15:40:00,221.1,221.22,220.99,221.17,10839.0,187.9525,188.0545,187.859,188.012,10839.0
2020-02-20 15:45:00,221.22,221.34,220.99,221.22,27029.0,188.0545,188.1566,187.859,188.0545,27029.0
2020-02-20 15:50:00,221.09,222.21,220.97,222.15,98969.0,187.944,188.8961,187.842,188.8451,98969.0
2020-02-20 15:55:00,222.18,222.5,221.89,222.19,138908.0,188.8706,189.1426,188.6241,188.8791,138908.0
2020-02-21 09:30:00,222.13,222.45,221.73,221.98,214559.0,188.8281,189.1001,188.4881,188.7006,214559.0
2020-02-21 09:35:00,221.98,222.36,221.43,221.93,8471.0,188.7006,189.0236,188.2331,188.6581,8471.0
2020-02-21 09:40:00,221.89,222.14,221.48,221.53,24324.0,188.6241,188.8366,188.2756,188.3181,24324.0
2020-02-21 09:45:00,221.48,222.1,220.99,222.1,12771.0,188.2756,188.8026,187.859,188.8026,12771.0
2020-02-21 09:50:00,222.1,222.59,221.97,222.43,11218.0,188.8026,189.2192,188.6921,189.0831,11218.0
2020-02-21 09:55:00,222.5,222.73,221.91,222.36,15726.0,189.1426,189.3382,188.6411,189.0236,15726.0
2020-02-21 10:00:00,222.44,222.52,222.15,222.45,14033.0,189.0916,189.1596,188.8451,189.1001,14033.0
2020-02-21 10:05:00,222.43,222.83,222.2,222.83,19704.0,189.0831,189.4232,188.8876,189.4232,19704.0
2020-02-21 10:10:00,222.86,222.89,222.32,222.37,15200.0,189.4487,189.4742,188.9896,189.0321,15200.0
2020-02-21 10:15:00,222.38,222.61,222.32,222.51,4650.0,189.0406,189.2362,188.9896,189.1511,4650.0
2020-02-21 10:20:00,222.54,222.79,222.42,222.69,14207.0,189.1766,189.3892,189.0746,189.3042,14207.0
2020-02-21 10:25:00,222.64,222.72,222.33,222.51,12708.0,189.2617,189.3297,188.9981,189.1511,12708.0
2020-02-21 10:30:00,222.41,222.53,222.19,222.32,10163.0,189.0661,189.1681,188.8791,188.9896,10163.0
2020-02-21 10:35:00,222.33,222.37,222.14,222.2,6617.0,188.9981,189.0321,188.8366,188.8876,6617.0
2020-02-21 10:40:00,222.22,222.22,221.67,221.94,16632.0,188.9046,188.9046,188.4371,188.6666,16632.0
2020-02-21 10:45:00,221.96,222.15,221.7,222.15,6604.0,188.6836,188.8451,188.4626,188.8451,6604.0
2020-02-21 10:50:00,222.12,222.49,222.12,222.37,6347.0,188.8196,189.1341,188.8196,189.0321,6347.0
2020-02-21 10:55:00,222.39,222.4,222.18,222.35,4188.0,189.0491,189.0576,188.8706,189.0151,4188.0
2020-02-21 11:00:00,222.34,222.63,222.31,222.63,7563.0,189.0066,189.2532,188.9811,189.2532,7563.0
2020-02-21 11:05:00,222.65,223.02,222.65,223.02,13336.0,189.2702,189.5847,189.2702,189.5847,13336.0
2020-02-21 11:10:00,222.97,222.97,222.69,222.86,6619.0,189.5422,189.5422,189.3042,189.4487,6619.0
2020-02-21 11:15:00,222.87,222.91,222.59,222.59,7435.0,189.4572,189.4912,189.2192,189.2192,7435.0
2020-02-21 11:20:00,222.58,222.74,222.4,222.67,5060.0,189.2107,189.3467,189.0576,189.2872,5060.0
2020-02-21 11:25:00,222.69,222.69,222.17,222.17,6140.0,189.3042,189.3042,188.8621,188.8621,6140.0
2020-02-21 11:30:00,222.25,222.34,222.18,222.3,13064.0,188.9301,189.0066,188.8706,188.9726,13064.0
2020-02-21 11:35:00,222.28,222.52,222.26,222.32,17637.0,188.9556,189.1596,188.9386,188.9896,17637.0
2020-02-21 11:40:00,222.33,222.87,222.24,222.77,37401.0,188.9981,189.4572,188.9216,189.3722,37401.0
2020-02-21 11:45:00,222.77,222.99,222.66,222.75,9187.0,189.3722,189.5592,189.2787,189.3552,9187.0
2020-02-21 11:50:00,222.78,223.07,222.69,222.81,12859.0,189.3807,189.6272,189.3042,189.4062,12859.0
2020-02-21 11:55:00,222.79,222.88,222.74,222.8,38298.0,189.3892,189.4657,189.3467,189.3977,38298.0
2020-02-21 12:00:00,222.77,223.61,222.74,223.6,12647.0,189.3722,190.0862,189.3467,190.0777,12647.0
2020-02-21 12:05:00,223.56,223.8,223.47,223.55,14006.0,190.0437,190.2477,189.9672,190.0352,14006.0
2020-02-21 12:10:00,223.47,223.6,223.45,223.58,4016.0,189.9672,190.0777,189.9502,190.0607,4016.0
2020-02-21 12:15:00,223.57,223.57,223.14,223.35,2933.0,190.0522,190.0522,189.6867,189.8652,2933.0
2020-02-21 12:20:00,223.34,223.4,222.9,222.9,7594.0,189.8567,189.9077,189.4827,189.4827,7594.0
2020-02-21 12:25:00,223.01,223.02,222.75,222.87,4525.0,189.5762,189.5847,189.3552,189.4572,4525.0
2020-02-21 12:30:00,222.77,222.9,222.49,222.49,19195.0,189.3722,189.4827,189.1341,189.1341,19195.0
2020-02-21 12:35:00,222.47,222.69,222.43,222.69,7330.0,189.1171,189.3042,189.0831,189.3042,7330.0
2020-02-21 12:40:00,222.61,222.85,222.61,222.71,3794.0,189.2362,189.4402,189.2362,189.3212,3794.0
2020-02-21 12:45:00,222.63,222.74,222.55,222.6,3591.0,189.2532,189.3467,189.1851,189.2277,3591.0
2020-02-21 12:50:00,222.57,222.59,222.4,222.52,3700.0,189.2022,189.2192,189.0576,189.1596,3700.0
2020-02-21 12:55:00,222.52,222.59,222.38,222.39,3096.0,189.1596,189.2192,189.0406,189.0491,3096.0
2020-02-21 13:00:00,222.21,222.56,222.21,222.49,3436.0,188.8961,189.1937,188.8961,189.1341,3436.0
2020-02-21 13:05:00,222.55,222.56,222.43,222.47,1720.0,189.1851,189.1937,189.0831,189.1171,1720.0
2020-02-21 13:10:00,222.53,222.53,222.26,222.26,2690.0,189.1681,189.1681,188.9386,188.9386,2690.0
2020-02-21 13:15:00,222.35,222.51,222.3,222.51,6941.0,189.0151,189.1511,188.9726,189.1511,6941.0
2020-02-21 13:20:00,222.51,222.58,222.11,222.33,4847.0,189.1511,189.2107,188.8111,188.9981,4847.0
2020-02-21 13:25:00,222.48,222.68,222.38,222.53,6922.0,189.1256,189.2957,189.0406,189.1681,6922.0
2020-02-21 13:30:00,222.48,222.65,222.24,222.26,8810.0,189.1256,189.2702,188.9216,188.9386,8810.0
2020-02-21 13:35:00,222.21,222.37,221.9,221.98,8842.0,188.8961,189.0321,188.6326,188.7006,8842.0
2020-02-21 13:40:00,222.14,222.59,222.0,222.55,7221.0,188.8366,189.2192,188.7176,189.1851,7221.0
2020-02-21 13:45:00,222.5,222.69,222.49,222.67,8290.0,189.1426,189.3042,189.1341,189.2872,8290.0
2020-02-21 13:50:00,222.72,222.77,222.55,222.59,10410.0,189.3297,189.3722,189.1851,189.2192,10410.0
2020-02-21 13:55:00,222.56,222.76,222.55,222.72,8378.0,189.1937,189.3637,189.1851,189.3297,8378.0
2020-02-21 14:00:00,222.66,223.08,222.57,223.03,11597.0,189.2787,189.6357,189.2022,189.5932,11597.0
2020-02-21 14:05:00,223.06,223.09,222.87,223.02,8041.0,189.6187,189.6442,189.4572,189.5847,8041.0
2020-02-21 14:10:00,222.99,223.02,222.69,222.75,36864.0,189.5592,189.5847,189.3042,189.3552,36864.0
2020-02-21 14:15:00,222.77,222.78,222.55,222.61,7256.0,189.3722,189.3807,189.1851,189.2362,7256.0
2020-02-21 14:20:00,222.59,222.69,222.29,222.29,9775.0,189.2192,189.3042,188.9641,188.9641,9775.0
2020-02-21 14:25:00,222.25,222.51,222.23,222.45,9779.0,188.9301,189.1511,188.9131,189.1001,9779.0
2020-02-21 14:30:00,222.53,222.54,222.35,222.42,4681.0,189.1681,189.1766,189.0151,189.0746,4681.0
2020-02-21 14:35:00,222.45,222.61,222.41,222.59,6885.0,189.1001,189.2362,189.0661,189.2192,6885.0
2020-02-21 14:40:00,222.56,222.89,222.49,222.88,10738.0,189.1937,189.4742,189.1341,189.4657,10738.0
2020-02-21 14:45:00,222.88,222.89,222.69,222.74,12269.0,189.4657,189.4742,189.3042,189.3467,12269.0
2020-02-21 14:50:00,222.69,222.84,222.62,222.67,3590.0,189.3042,189.4317,189.2447,189.2872,3590.0
2020-02-21 14:55:00,222.61,222.91,222.6,222.86,24179.0,189.2362,189.4912,189.2277,189.4487,24179.0
2020-02-21 15:00:00,222.78,222.97,222.5,222.58,10474.0,189.3807,189.5422,189.1426,189.2107,10474.0
2020-02-21 15:05:00,222.59,222.59,222.35,222.42,9114.0,189.2192,189.2192,189.0151,189.0746,9114.0
2020-02-21 15:10:00,222.41,222.65,222.41,222.52,5534.0,189.0661,189.2702,189.0661,189.1596,5534.0
2020-02-21 15:15:00,222.54,222.55,222.29,222.29,7493.0,189.1766,189.1851,188.9641,188.9641,7493.0
2020-02-21 15:20:00,222.29,222.46,222.22,222.37,7531.0,188.9641,189.1086,188.9046,189.0321,7531.0
2020-02-21 15:25:00,222.39,222.46,222.19,222.33,7805.0,189.0491,189.1086,188.8791,188.9981,7805.0
2020-02-21 15:30:00,222.34,222.45,221.97,221.97,9732.0,189.0066,189.1001,188.6921,188.6921,9732.0
2020-02-21 15:35:00,222.02,222.37,221.95,222.37,13732.0,188.7346,189.0321,188.6751,189.0321,13732.0
2020-02-21 15:40:00,222.37,222.5,222.28,222.39,15422.0,189.0321,189.1426,188.9556,189.0491,15422.0
2020-02-21 15:45:00,222.34,222.8,222.34,222.76,16760.0,189.0066,189.3977,189.0066,189.3637,16760.0
2020-02-21 15:50:00,222.83,223.41,222.72,222.72,62870.0,189.4232,189.9162,189.3297,189.3297,62870.0
2020-02-21 15:55:00,222.91,223.03,222.66,222.79,48715.0,189.4912,189.5932,189.2787,189.3892,48715.0
2020-02-24 09:30:00,219.88,223.99,219.5,221.0,130603.0,186.9154,190.4093,186.5924,187.8675,130603.0
2020-02-24 09:35:00,220.71,223.32,218.62,218.86,44724.0,187.621,189.8397,185.8443,186.0484,44724.0
2020-02-24 09:40:00,219.14,219.39,218.03,218.43,34714.0,186.2864,186.4989,185.3428,185.6828,34714.0
2020-02-24 09:45:00,218.4,218.7,217.81,217.81,18533.0,185.6573,185.9123,185.1558,185.1558,18533.0
2020-02-24 09:50:00,217.86,218.69,217.55,218.33,22777.0,185.1983,185.9038,184.9348,185.5978,22777.0
2020-02-24 09:55:00,218.3,218.42,217.97,218.05,17467.0,185.5723,185.6743,185.2918,185.3598,17467.0
2020-02-24 10:00:00,218.17,218.42,217.93,218.07,30040.0,185.4618,185.6743,185.2578,185.3768,30040.0
2020-02-24 10:05:00,218.06,218.64,217.95,218.55,30295.0,185.3683,185.8613,185.2748,185.7848,30295.0
2020-02-24 10:10:00,218.5,219.12,218.5,218.72,40041.0,185.7423,186.2694,185.7423,185.9293,40041.0
2020-02-24 10:15:00,218.74,218.74,218.2,218.25,25319.0,185.9463,185.9463,185.4873,185.5298,25319.0
2020-02-24 10:20:00,218.33,218.33,218.01,218.27,22149.0,185.5978,185.5978,185.3258,185.5468,22149.0
2020-02-24 10:25:00,218.29,218.44,217.62,217.91,11906.0,185.5638,185.6913,184.9943,185.2408,11906.0
2020-02-24 10:30:00,218.1,218.67,218.0,218.51,18312.0,185.4023,185.8868,185.3173,185.7508,18312.0
2020-02-24 10:35:00,218.49,218.77,218.09,218.16,10848.0,185.7338,185.9719,185.3938,185.4533,10848.0
2020-02-24 10:40:00,218.14,218.41,218.0,218.39,21582.0,185.4363,185.6658,185.3173,185.6488,21582.0
2020-02-24 10:45:00,218.39,218.76,218.34,218.59,12452.0,185.6488,185.9633,185.6063,185.8188,12452.0
2020-02-24 10:50:00,218.67,219.34,218.67,219.27,11394.0,185.8868,186.4564,185.8868,186.3969,11394.0
2020-02-24 10:55:00,219.21,219.53,219.1,219.1,7511.0,186.3459,186.6179,186.2524,186.2524,7511.0
2020-02-24 11:00:00,219.1,219.19,218.6,218.71,13620.0,186.2524,186.3289,185.8273,185.9208,13620.0
2020-02-24 11:05:00,218.68,218.68,218.02,218.15,61753.0,185.8953,185.8953,185.3343,185.4448,61753.0
2020-02-24 11:10:00,218.16,218.28,217.92,218.03,17934.0,185.4533,185.5553,185.2493,185.3428,17934.0
2020-02-24 11:15:00,218.0,218.11,217.87,218.11,17002.0,185.3173,185.4108,185.2068,185.4108,17002.0
2020-02-24 11:20:00,218.11,218.19,217.95,218.04,15362.0,185.4108,185.4788,185.2748,185.3513,15362.0
2020-02-24 11:25:00,218.05,218.15,217.9,217.94,20122.0,185.3598,185.4448,185.2323,185.2663,20122.0
2020-02-24 11:30:00,217.97,218.07,217.69,217.8,17074.0,185.2918,185.3768,185.0538,185.1473,17074.0
2020-02-24 11:35:00,217.78,217.93,217.68,217.75,163225.0,185.1303,185.2578,185.0453,185.1048,163225.0
2020-02-24 11:40:00,217.6,217.65,217.18,217.55,35560.0,184.9773,185.0198,184.6202,184.9348,35560.0
2020-02-24 11:45:00,217.55,217.67,216.98,217.2,19122.0,184.9348,185.0368,184.4502,184.6372,19122.0
2020-02-24 11:50:00,217.15,217.44,216.9,216.91,21319.0,184.5947,184.8412,184.3822,184.3907,21319.0
2020-02-24 11:55:00,216.91,216.97,216.45,216.47,72062.0,184.3907,184.4417,183.9997,184.0167,72062.0
2020-02-24 12:00:00,216.49,216.66,216.13,216.27,18950.0,184.0337,184.1782,183.7276,183.8467,18950.0
2020-02-24 12:05:00,216.28,216.46,216.15,216.2,14647.0,183.8552,184.0082,183.7446,183.7871,14647.0
2020-02-24 12:10:00,216.17,216.56,216.17,216.52,12984.0,183.7616,184.0932,183.7616,184.0592,12984.0
2020-02-24 12:15:00,216.52,217.04,216.48,217.04,25235.0,184.0592,184.5012,184.0252,184.5012,25235.0
2020-02-24 12:20:00,217.01,217.11,216.64,216.7,16846.0,184.4757,184.5607,184.1612,184.2122,16846.0
2020-02-24 12:25:00,216.73,216.95,216.58,216.69,10841.0,184.2377,184.4247,184.1102,184.2037,10841.0
2020-02-24 12:30:00,216.67,216.93,216.57,216.59,15682.0,184.1867,184.4077,184.1017,184.1187,15682.0
2020-02-24 12:35:00,216.6,217.18,216.57,217.18,10749.0,184.1272,184.6202,184.1017,184.6202,10749.0
2020-02-24 12:40:00,217.2,217.5,217.11,217.42,9874.0,184.6372,184.8922,184.5607,184.8242,9874.0
2020-02-24 12:45:00,217.42,217.46,217.16,217.16,13156.0,184.8242,184.8582,184.6032,184.6032,13156.0
2020-02-24 12:50:00,217.13,217.14,216.67,216.91,15639.0,184.5777,184.5862,184.1867,184.3907,15639.0
2020-02-24 12:55:00,216.93,216.94,216.28,216.28,10233.0,184.4077,184.4162,183.8552,183.8552,10233.0
2020-02-24 13:00:00,216.24,216.24,215.88,216.0,16298.0,183.8211,183.8211,183.5151,183.6171,16298.0
2020-02-24 13:05:00,216.0,216.42,215.96,216.19,10252.0,183.6171,183.9742,183.5831,183.7786,10252.0
2020-02-24 13:10:00,216.18,216.2,215.89,216.1,10638.0,183.7701,183.7871,183.5236,183.7021,10638.0
2020-02-24 13:15:00,216.12,216.12,215.76,216.03,12052.0,183.7191,183.7191,183.4131,183.6426,12052.0
2020-02-24 13:20:00,216.03,216.49,216.03,216.25,11314.0,183.6426,184.0337,183.6426,183.8297,11314.0
2020-02-24 13:25:00,216.18,216.97,216.18,216.95,5544.0,183.7701,184.4417,183.7701,184.4247,5544.0
2020-02-24 13:30:00,216.9,217.12,216.66,217.12,7068.0,184.3822,184.5692,184.1782,184.5692,7068.0
2020-02-24 13:35:00,217.18,217.33,216.93,217.18,10430.0,184.6202,184.7477,184.4077,184.6202,10430.0
2020-02-24 13:40:00,217.13,217.13,216.65,216.72,11556.0,184.5777,184.5777,184.1697,184.2292,11556.0
2020-02-24 13:45:00,216.73,217.07,216.7,216.97,12267.0,184.2377,184.5267,184.2122,184.4417,12267.0
2020-02-24 13:50:00,216.98,216.99,216.68,216.8,13817.0,184.4502,184.4587,184.1952,184.2972,13817.0
2020-02-24 13:55:00,216.77,216.91,216.63,216.88,8604.0,184.2717,184.3907,184.1527,184.3652,8604.0
2020-02-24 14:00:00,216.85,217.0,216.49,216.67,12710.0,184.3397,184.4672,184.0337,184.1867,12710.0
2020-02-24 14:05:00,216.68,216.8,216.18,216.4,10839.0,184.1952,184.2972,183.7701,183.9572,10839.0
2020-02-24 14:10:00,216.35,216.44,216.04,216.04,21008.0,183.9147,183.9912,183.6511,183.6511,21008.0
2020-02-24 14:15:00,216.08,216.62,216.06,216.62,8225.0,183.6851,184.1442,183.6681,184.1442,8225.0
2020-02-24 14:20:00,216.67,216.97,216.64,216.95,11456.0,184.1867,184.4417,184.1612,184.4247,11456.0
2020-02-24 14:25:00,217.08,217.81,217.08,217.62,15808.0,184.5352,185.1558,184.5352,184.9943,15808.0
2020-02-24 14:30:00,217.71,218.04,217.62,217.74,14409.0,185.0708,185.3513,184.9943,185.0963,14409.0
2020-02-24 14:35:00,217.69,217.97,217.58,217.97,10772.0,185.0538,185.2918,184.9603,185.2918,10772.0
2020-02-24 14:40:00,217.97,217.99,217.74,217.92,11088.0,185.2918,185.3088,185.0963,185.2493,11088.0
2020-02-24 14:45:00,217.9,218.12,217.74,218.12,13667.0,185.2323,185.4193,185.0963,185.4193,13667.0
2020-02-24 14:50:00,218.08,218.55,218.08,218.44,20881.0,185.3853,185.7848,185.3853,185.6913,20881.0
2020-02-24 14:55:00,218.44,218.5,218.12,218.38,23411.0,185.6913,185.7423,185.4193,185.6403,23411.0
2020-02-24 15:00:00,218.43,218.78,218.17,218.78,12743.0,185.6828,185.9804,185.4618,185.9804,12743.0
2020-02-24 15:05:00,218.8,218.92,218.63,218.82,11533.0,185.9974,186.0994,185.8528,186.0144,11533.0
2020-02-24 15:10:00,218.86,218.89,218.43,218.47,17984.0,186.0484,186.0739,185.6828,185.7168,17984.0
2020-02-24 15:15:00,218.46,218.58,218.17,218.41,12979.0,185.7083,185.8103,185.4618,185.6658,12979.0
2020-02-24 15:20:00,218.51,218.84,218.31,218.71,18353.0,185.7508,186.0314,185.5808,185.9208,18353.0
2020-02-24 15:25:00,218.65,218.89,218.59,218.78,20598.0,185.8698,186.0739,185.8188,185.9804,20598.0
2020-02-24 15:30:00,218.81,218.9,218.56,218.71,21157.0,186.0059,186.0824,185.7933,185.9208,21157.0
2020-02-24 15:35:00,218.68,218.82,218.33,218.4,21368.0,185.8953,186.0144,185.5978,185.6573,21368.0
2020-02-24 15:40:00,218.38,218.38,217.92,218.35,23612.0,185.6403,185.6403,185.2493,185.6148,23612.0
2020-02-24 15:45:00,218.3,219.01,218.29,218.96,25092.0,185.5723,186.1759,185.5638,186.1334,25092.0
2020-02-24 15:50:00,218.91,218.93,217.95,218.19,60573.0,186.0909,186.1079,185.2748,185.4788,60573.0
2020-02-24 15:55:00,218.19,218.76,217.86,217.87,195908.0,185.4788,185.9633,185.1983,185.2068,195908.0
2020-02-25 09:30:00,218.09,219.56,218.08,218.69,51577.0,185.3938,186.6434,185.3853,185.9038,51577.0
2020-02-25 09:35:00,218.86,219.14,217.75,217.89,33996.0,186.0484,186.2864,185.1048,185.2238,33996.0
2020-02-25 09:40:00,217.85,217.85,216.69,217.0,126845.0,185.1898,185.1898,184.2037,184.4672,126845.0
2020-02-25 09:45:00,216.87,217.36,216.63,216.82,32785.0,184.3567,184.7732,184.1527,184.3142,32785.0
2020-02-25 09:50:00,216.69,217.5,216.68,217.0,20304.0,184.2037,184.8922,184.1952,184.4672,20304.0
2020-02-25 09:55:00,217.1,217.35,216.98,217.09,19407.0,184.5522,184.7647,184.4502,184.5437,19407.0
2020-02-25 10:00:00,217.08,217.81,216.85,217.53,13738.0,184.5352,185.1558,184.3397,184.9178,13738.0
2020-02-25 10:05:00,217.62,217.92,217.38,217.43,16459.0,184.9943,185.2493,184.7902,184.8327,16459.0
2020-02-25 10:10:00,217.34,217.35,216.79,216.92,17374.0,184.7562,184.7647,184.2887,184.3992,17374.0
2020-02-25 10:15:00,216.89,217.07,216.46,216.55,16348.0,184.3737,184.5267,184.0082,184.0847,16348.0
2020-02-25 10:20:00,216.53,216.66,216.04,216.16,29774.0,184.0677,184.1782,183.6511,183.7531,29774.0
2020-02-25 10:25:00,216.06,216.11,215.07,215.12,37343.0,183.6681,183.7106,182.8266,182.8691,37343.0
2020-02-25 10:30:00,215.19,215.42,214.81,215.18,40654.0,182.9286,183.1241,182.6055,182.9201,40654.0
2020-02-25 10:35:00,215.14,215.25,214.75,214.95,34646.0,182.8861,182.9796,182.5545,182.7245,34646.0
2020-02-25 10:40:00,214.97,215.38,214.88,215.3,36025.0,182.7415,183.0901,182.665,183.0221,36025.0
2020-02-25 10:45:00,215.23,215.25,214.38,214.49,40858.0,182.9626,182.9796,182.24,182.3335,40858.0
2020-02-25 10:50:00,214.5,214.5,213.54,214.04,42380.0,182.342,182.342,181.5259,181.951,42380.0
2020-02-25 10:55:00,214.09,214.31,213.53,213.82,43826.0,181.9935,182.1805,181.5174,181.764,43826.0
2020-02-25 11:00:00,213.8,214.06,213.38,213.38,64034.0,181.747,181.968,181.3899,181.3899,64034.0
2020-02-25 11:05:00,213.48,214.06,213.17,213.84,40131.0,181.4749,181.968,181.2114,181.781,40131.0
2020-02-25 11:10:00,213.79,214.08,213.51,213.72,37503.0,181.7385,181.985,181.5004,181.6789,37503.0
2020-02-25 11:15:00,213.66,213.78,212.78,213.12,13284.0,181.6279,181.73,180.8799,181.1689,13284.0
2020-02-25 11:20:00,212.99,213.2,212.67,212.78,50713.0,181.0584,181.2369,180.7864,180.8799,50713.0
2020-02-25 11:25:00,212.72,213.24,212.66,212.98,47686.0,180.8289,181.2709,180.7779,181.0499,47686.0
2020-02-25 11:30:00,212.97,213.5,212.93,213.04,58503.0,181.0414,181.4919,181.0074,181.1009,58503.0
2020-02-25 11:35:00,213.09,214.02,213.09,213.64,46669.0,181.1434,181.934,181.1434,181.6109,46669.0
2020-02-25 11:40:00,213.63,213.85,213.24,213.25,13101.0,181.6024,181.7895,181.2709,181.2794,13101.0
2020-02-25 11:45:00,213.41,213.87,213.34,213.87,14948.0,181.4154,181.8065,181.3559,181.8065,14948.0
2020-02-25 11:50:00,213.98,214.27,213.86,213.87,16462.0,181.9,182.1465,181.798,181.8065,16462.0
2020-02-25 11:55:00,213.96,214.14,213.7,213.92,14806.0,181.883,182.036,181.6619,181.849,14806.0
2020-02-25 12:00:00,214.0,214.45,214.0,214.04,16442.0,181.917,182.2995,181.917,181.951,16442.0
2020-02-25 12:05:00,214.17,214.3,213.96,214.1,13241.0,182.0615,182.172,181.883,182.002,13241.0
2020-02-25 12:10:00,214.08,214.28,213.66,213.88,16394.0,181.985,182.155,181.6279,181.815,16394.0
2020-02-25 12:15:00,213.87,214.17,213.42,213.5,33611.0,181.8065,182.0615,181.4239,181.4919,33611.0
2020-02-25 12:20:00,213.53,213.66,213.09,213.14,9070.0,181.5174,181.6279,181.1434,181.1859,9070.0
2020-02-25 12:25:00,213.15,213.52,213.07,213.34,13260.0,181.1944,181.5089,181.1264,181.3559,13260.0
2020-02-25 12:30:00,213.34,213.95,213.24,213.95,14011.0,181.3559,181.8745,181.2709,181.8745,14011.0
2020-02-25 12:35:00,213.96,214.18,213.95,214.0,6841.0,181.883,182.07,181.8745,181.917,6841.0
2020-02-25 12:40:00,214.02,214.06,213.2,213.46,13723.0,181.934,181.968,181.2369,181.4579,13723.0
2020-02-25 12:45:00,213.41,213.76,213.29,213.4,18439.0,181.4154,181.713,181.3134,181.4069,18439.0
2020-02-25 12:50:00,213.36,213.38,213.0,213.05,11624.0,181.3729,181.3899,181.0669,181.1094,11624.0
2020-02-25 12:55:00,213.05,213.12,212.66,212.67,10545.0,181.1094,181.1689,180.7779,180.7864,10545.0
2020-02-25 13:00:00,212.67,212.93,212.32,212.61,9757.0,180.7864,181.0074,180.4888,180.7354,9757.0
2020-02-25 13:05:00,212.7,213.13,212.51,213.06,5539.0,180.8119,181.1774,180.6504,181.1179,5539.0
2020-02-25 13:10:00,213.16,213.29,213.0,213.01,6667.0,181.2029,181.3134,181.0669,181.0754,6667.0
2020-02-25 13:15:00,213.02,213.1,212.35,212.52,13658.0,181.0839,181.1519,180.5143,180.6589,13658.0
2020-02-25 13:20:00,212.51,212.94,212.51,212.9,10335.0,180.6504,181.0159,180.6504,180.9819,10335.0
2020-02-25 13:25:00,212.88,213.13,212.72,213.08,7670.0,180.9649,181.1774,180.8289,181.1349,7670.0
2020-02-25 13:30:00,212.93,213.0,212.75,212.98,8011.0,181.0074,181.0669,180.8544,181.0499,8011.0
2020-02-25 13:35:00,212.98,213.0,212.73,212.78,7923.0,181.0499,181.0669,180.8374,180.8799,7923.0
2020-02-25 13:40:00,212.72,213.28,212.64,213.22,9295.0,180.8289,181.3049,180.7609,181.2539,9295.0
2020-02-25 13:45:00,213.31,213.32,213.08,213.27,10205.0,181.3304,181.3389,181.1349,181.2964,10205.0
2020-02-25 13:50:00,213.3,213.65,212.82,212.82,9448.0,181.3219,181.6194,180.9139,180.9139,9448.0
2020-02-25 13:55:00,212.89,212.93,212.16,212.27,10825.0,180.9734,181.0074,180.3528,180.4463,10825.0
2020-02-25 14:00:00,212.31,212.48,211.89,212.33,17499.0,180.4803,180.6249,180.1233,180.4973,17499.0
2020-02-25 14:05:00,212.46,212.56,211.29,211.44,16685.0,180.6078,180.6929,179.6133,179.7408,16685.0
2020-02-25 14:10:00,211.49,212.24,211.36,212.11,15204.0,179.7833,180.4208,179.6728,180.3103,15204.0
2020-02-25 14:15:00,212.1,212.16,211.27,211.35,17196.0,180.3018,180.3528,179.5963,179.6643,17196.0
2020-02-25 14:20:00,211.3,211.65,211.15,211.19,19353.0,179.6218,179.9193,179.4942,179.5282,19353.0
2020-02-25 14:25:00,211.23,211.42,210.45,210.56,30756.0,179.5623,179.7238,178.8992,178.9927,30756.0
2020-02-25 14:30:00,210.59,210.82,210.18,210.57,28631.0,179.0182,179.2137,178.6697,179.0012,28631.0
2020-02-25 14:35:00,210.48,210.52,209.9,210.03,54165.0,178.9247,178.9587,178.4316,178.5422,54165.0
2020-02-25 14:40:00,210.03,210.81,209.82,210.76,54792.0,178.5422,179.2052,178.3636,179.1627,54792.0
2020-02-25 14:45:00,210.77,210.99,210.46,210.82,26234.0,179.1712,179.3582,178.9077,179.2137,26234.0
2020-02-25 14:50:00,210.9,211.08,210.56,211.05,18777.0,179.2817,179.4347,178.9927,179.4092,18777.0
2020-02-25 14:55:00,211.09,211.17,210.88,211.08,16067.0,179.4432,179.5112,179.2647,179.4347,16067.0
2020-02-25 15:00:00,211.1,211.8,211.1,211.65,40423.0,179.4517,180.0468,179.4517,179.9193,40423.0
2020-02-25 15:05:00,211.58,212.23,211.56,211.59,21609.0,179.8598,180.4123,179.8428,179.8683,21609.0
2020-02-25 15:10:00,211.66,211.66,211.18,211.3,19897.0,179.9278,179.9278,179.5197,179.6218,19897.0
2020-02-25 15:15:00,211.29,211.47,210.68,210.84,47088.0,179.6133,179.7663,179.0947,179.2307,47088.0
2020-02-25 15:20:00,210.88,210.89,210.14,210.51,36665.0,179.2647,179.2732,178.6357,178.9502,36665.0
2020-02-25 15:25:00,210.46,211.06,210.28,210.97,27387.0,178.9077,179.4177,178.7547,179.3412,27387.0
2020-02-25 15:30:00,210.94,210.94,209.94,209.98,56065.0,179.3157,179.3157,178.4656,178.4997,56065.0
2020-02-25 15:35:00,209.97,210.06,209.84,209.95,48290.0,178.4912,178.5677,178.3806,178.4742,48290.0
2020-02-25 15:40:00,209.95,211.06,209.94,210.88,81332.0,178.4742,179.4177,178.4656,179.2647,81332.0
2020-02-25 15:45:00,210.9,211.77,210.88,211.19,43541.0,179.2817,180.0213,179.2647,179.5282,43541.0
2020-02-25 15:50:00,211.12,211.12,209.88,210.33,156546.0,179.4687,179.4687,178.4146,178.7972,156546.0
2020-02-25 15:55:00,210.36,210.81,210.13,210.31,213222.0,178.8227,179.2052,178.6272,178.7802,213222.0
2020-02-26 09:30:00,216.18,216.48,212.26,212.29,82720.0,183.7701,184.0252,180.4378,180.4633,82720.0
2020-02-26 09:35:00,212.51,214.86,212.5,214.15,32095.0,180.6504,182.648,180.6419,182.0445,32095.0
2020-02-26 09:40:00,213.85,215.1,213.76,214.78,17482.0,181.7895,182.8521,181.713,182.58,17482.0
2020-02-26 09:45:00,214.92,214.92,213.11,213.33,25793.0,182.699,182.699,181.1604,181.3474,25793.0
2020-02-26 09:50:00,213.65,213.68,212.68,213.18,31682.0,181.6194,181.6449,180.7949,181.2199,31682.0
2020-02-26 09:55:00,213.09,213.4,212.45,212.45,54758.0,181.1434,181.4069,180.5993,180.5993,54758.0
2020-02-26 10:00:00,212.45,213.01,212.06,212.51,23403.0,180.5993,181.0754,180.2678,180.6504,23403.0
2020-02-26 10:05:00,212.55,212.74,212.1,212.42,10647.0,180.6844,180.8459,180.3018,180.5738,10647.0
2020-02-26 10:10:00,212.36,212.96,212.02,212.95,15741.0,180.5228,181.0329,180.2338,181.0244,15741.0
2020-02-26 10:15:00,212.96,213.79,212.87,213.71,14475.0,181.0329,181.7385,180.9564,181.6704,14475.0
2020-02-26 10:20:00,213.64,213.97,213.07,213.22,26167.0,181.6109,181.8915,181.1264,181.2539,26167.0
2020-02-26 10:25:00,213.28,213.62,212.88,212.91,9623.0,181.3049,181.5939,180.9649,180.9904,9623.0
2020-02-26 10:30:00,213.04,213.52,212.92,213.36,16823.0,181.1009,181.5089,180.9989,181.3729,16823.0
2020-02-26 10:35:00,213.33,213.58,213.15,213.29,11468.0,181.3474,181.5599,181.1944,181.3134,11468.0
2020-02-26 10:40:00,213.32,213.86,213.09,213.83,19426.0,181.3389,181.798,181.1434,181.7725,19426.0
2020-02-26 10:45:00,213.87,214.1,213.84,213.93,18156.0,181.8065,182.002,181.781,181.8575,18156.0
2020-02-26 10:50:00,214.0,214.36,213.8,213.92,18050.0,181.917,182.223,181.747,181.849,18050.0
2020-02-26 10:55:00,213.9,214.18,213.86,214.06,20379.0,181.832,182.07,181.798,181.968,20379.0
2020-02-26 11:00:00,214.05,214.39,213.86,214.26,22960.0,181.9595,182.2485,181.798,182.138,22960.0
2020-02-26 11:05:00,214.3,214.31,213.92,214.06,12356.0,182.172,182.1805,181.849,181.968,12356.0
2020-02-26 11:10:00,214.0,214.43,213.92,214.29,9744.0,181.917,182.2825,181.849,182.1635,9744.0
2020-02-26 11:15:00,214.32,215.19,214.29,215.06,10106.0,182.189,182.9286,182.1635,182.8181,10106.0
2020-02-26 11:20:00,215.03,215.72,214.95,215.72,12758.0,182.7926,183.3791,182.7245,183.3791,12758.0
2020-02-26 11:25:00,215.65,215.94,215.55,215.84,123879.0,183.3196,183.5661,183.2346,183.4811,123879.0
2020-02-26 11:30:00,215.86,216.06,215.42,216.06,46881.0,183.4981,183.6681,183.1241,183.6681,46881.0
2020-02-26 11:35:00,216.02,216.19,215.62,216.13,13162.0,183.6341,183.7786,183.2941,183.7276,13162.0
2020-02-26 11:40:00,216.18,216.41,215.99,216.03,14073.0,183.7701,183.9657,183.6086,183.6426,14073.0
2020-02-26 11:45:00,216.07,216.07,215.65,215.68,18626.0,183.6766,183.6766,183.3196,183.3451,18626.0
2020-02-26 11:50:00,215.77,215.77,215.28,215.48,30874.0,183.4216,183.4216,183.0051,183.1751,30874.0
2020-02-26 11:55:00,215.47,215.85,215.21,215.78,13426.0,183.1666,183.4896,182.9456,183.4301,13426.0
2020-02-26 12:00:00,215.84,215.96,215.44,215.64,26786.0,183.4811,183.5831,183.1411,183.3111,26786.0
2020-02-26 12:05:00,215.64,215.64,215.0,215.34,91198.0,183.3111,183.3111,182.7671,183.0561,91198.0
2020-02-26 12:10:00,215.34,215.54,214.84,214.95,28720.0,183.0561,183.2261,182.631,182.7245,28720.0
2020-02-26 12:15:00,214.97,215.29,214.56,215.21,29179.0,182.7415,183.0136,182.393,182.9456,29179.0
2020-02-26 12:20:00,215.21,215.64,215.09,215.47,11751.0,182.9456,183.3111,182.8436,183.1666,11751.0
2020-02-26 12:25:00,215.55,215.68,215.35,215.68,6657.0,183.2346,183.3451,183.0646,183.3451,6657.0
2020-02-26 12:30:00,215.7,216.1,215.7,216.04,11025.0,183.3621,183.7021,183.3621,183.6511,11025.0
2020-02-26 12:35:00,216.1,216.24,215.82,216.01,7510.0,183.7021,183.8211,183.4641,183.6256,7510.0
2020-02-26 12:40:00,215.97,216.21,215.81,216.0,13986.0,183.5916,183.7956,183.4556,183.6171,13986.0
2020-02-26 12:45:00,216.01,216.59,215.97,216.36,22523.0,183.6256,184.1187,183.5916,183.9232,22523.0
2020-02-26 12:50:00,216.37,216.6,216.22,216.4,31176.0,183.9317,184.1272,183.8041,183.9572,31176.0
2020-02-26 12:55:00,216.45,216.57,216.18,216.46,29345.0,183.9997,184.1017,183.7701,184.0082,29345.0
2020-02-26 13:00:00,216.46,216.7,216.34,216.62,8855.0,184.0082,184.2122,183.9062,184.1442,8855.0
2020-02-26 13:05:00,216.62,216.65,216.23,216.38,22947.0,184.1442,184.1697,183.8126,183.9402,22947.0
2020-02-26 13:10:00,216.34,216.49,216.08,216.29,21810.0,183.9062,184.0337,183.6851,183.8637,21810.0
2020-02-26 13:15:00,216.34,216.63,216.07,216.18,10001.0,183.9062,184.1527,183.6766,183.7701,10001.0
2020-02-26 13:20:00,216.18,216.48,216.07,216.39,9752.0,183.7701,184.0252,183.6766,183.9487,9752.0
2020-02-26 13:25:00,216.43,216.7,216.21,216.49,13186.0,183.9827,184.2122,183.7956,184.0337,13186.0
2020-02-26 13:30:00,216.38,216.38,214.95,214.95,16583.0,183.9402,183.9402,182.7245,182.7245,16583.0
2020-02-26 13:35:00,215.06,215.06,214.15,214.31,24756.0,182.8181,182.8181,182.0445,182.1805,24756.0
2020-02-26 13:40:00,214.41,214.5,213.71,213.77,13726.0,182.2655,182.342,181.6704,181.7215,13726.0
2020-02-26 13:45:00,213.77,215.03,213.76,214.7,15349.0,181.7215,182.7926,181.713,182.512,15349.0
2020-02-26 13:50:00,214.55,215.02,214.55,214.85,12059.0,182.3845,182.7841,182.3845,182.6395,12059.0
2020-02-26 13:55:00,214.79,214.79,214.05,214.1,8767.0,182.5885,182.5885,181.9595,182.002,8767.0
2020-02-26 14:00:00,214.11,214.9,213.79,214.43,26398.0,182.0105,182.682,181.7385,182.2825,26398.0
2020-02-26 14:05:00,214.36,215.12,214.36,214.75,13866.0,182.223,182.8691,182.223,182.5545,13866.0
2020-02-26 14:10:00,214.75,215.32,214.46,215.32,11782.0,182.5545,183.0391,182.308,183.0391,11782.0
2020-02-26 14:15:00,215.49,215.49,214.96,215.02,13181.0,183.1836,183.1836,182.733,182.7841,13181.0
2020-02-26 14:20:00,215.06,215.18,214.82,215.15,16860.0,182.8181,182.9201,182.614,182.8946,16860.0
2020-02-26 14:25:00,215.19,215.62,214.93,215.0,10980.0,182.9286,183.2941,182.7075,182.7671,10980.0
2020-02-26 14:30:00,215.0,215.14,214.66,214.77,41860.0,182.7671,182.8861,182.478,182.5715,41860.0
2020-02-26 14:35:00,214.84,215.47,214.66,215.18,29566.0,182.631,183.1666,182.478,182.9201,29566.0
2020-02-26 14:40:00,215.3,215.31,214.26,214.28,34863.0,183.0221,183.0306,182.138,182.155,34863.0
2020-02-26 14:45:00,214.41,214.77,214.17,214.41,19490.0,182.2655,182.5715,182.0615,182.2655,19490.0
2020-02-26 14:50:00,214.47,214.62,214.11,214.51,11649.0,182.3165,182.444,182.0105,182.3505,11649.0
2020-02-26 14:55:00,214.57,214.74,214.19,214.42,66159.0,182.4015,182.546,182.0785,182.274,66159.0
2020-02-26 15:00:00,214.43,214.8,214.2,214.46,20646.0,182.2825,182.597,182.087,182.308,20646.0
2020-02-26 15:05:00,214.44,214.53,214.07,214.53,14592.0,182.291,182.3675,181.9765,182.3675,14592.0
2020-02-26 15:10:00,214.65,215.14,214.48,215.03,12795.0,182.4695,182.8861,182.325,182.7926,12795.0
2020-02-26 15:15:00,215.14,215.64,214.99,215.26,19162.0,182.8861,183.3111,182.7586,182.9881,19162.0
2020-02-26 15:20:00,215.32,215.32,214.83,214.9,23797.0,183.0391,183.0391,182.6225,182.682,23797.0
2020-02-26 15:25:00,214.89,215.01,214.5,214.77,15181.0,182.6735,182.7756,182.342,182.5715,15181.0
2020-02-26 15:30:00,214.77,214.94,214.42,214.47,25674.0,182.5715,182.716,182.274,182.3165,25674.0
2020-02-26 15:35:00,214.52,215.08,214.44,215.08,58344.0,182.359,182.8351,182.291,182.8351,58344.0
2020-02-26 15:40:00,215.06,215.08,214.56,214.92,20569.0,182.8181,182.8351,182.393,182.699,20569.0
2020-02-26 15:45:00,214.96,214.96,214.66,214.81,40730.0,182.733,182.733,182.478,182.6055,40730.0
2020-02-26 15:50:00,214.76,215.01,214.5,214.61,89071.0,182.563,182.7756,182.342,182.4355,89071.0
2020-02-26 15:55:00,214.65,214.84,214.5,214.58,144313.0,182.4695,182.631,182.342,182.41,144313.0
2020-02-27 09:30:00,215.11,215.28,210.03,210.16,84597.0,182.8606,183.0051,178.5422,178.6527,84597.0
2020-02-27 09:35:00,210.34,213.5,210.06,212.35,64670.0,178.8057,181.4919,178.5677,180.5143,64670.0
2020-02-27 09:40:00,211.84,212.15,211.01,211.01,37570.0,180.0808,180.3443,179.3752,179.3752,37570.0
2020-02-27 09:45:00,211.01,211.59,210.16,211.43,63255.0,179.3752,179.8683,178.6527,179.7323,63255.0
2020-02-27 09:50:00,211.55,212.35,210.97,211.87,43871.0,179.8343,180.5143,179.3412,180.1063,43871.0
2020-02-27 09:55:00,212.03,212.11,211.34,211.48,81868.0,180.2423,180.3103,179.6558,179.7748,81868.0
2020-02-27 10:00:00,211.47,211.97,210.14,210.85,22276.0,179.7663,180.1913,178.6357,179.2392,22276.0
2020-02-27 10:05:00,210.71,211.31,210.4,210.88,28210.0,179.1202,179.6303,178.8567,179.2647,28210.0
2020-02-27 10:10:00,210.87,211.37,210.61,211.17,21147.0,179.2562,179.6813,179.0352,179.5112,21147.0
2020-02-27 10:15:00,211.06,211.28,210.71,210.97,66909.0,179.4177,179.6048,179.1202,179.3412,66909.0
2020-02-27 10:20:00,210.97,211.21,210.66,211.06,22958.0,179.3412,179.5453,179.0777,179.4177,22958.0
2020-02-27 10:25:00,211.04,211.07,210.31,210.46,19388.0,179.4007,179.4262,178.7802,178.9077,19388.0
2020-02-27 10:30:00,210.44,210.65,209.45,209.5,32300.0,178.8907,179.0692,178.0491,178.0916,32300.0
2020-02-27 10:35:00,209.59,210.16,209.3,209.78,43657.0,178.1681,178.6527,177.9216,178.3296,43657.0
2020-02-27 10:40:00,209.67,209.98,209.23,209.33,24396.0,178.2361,178.4997,177.8621,177.9471,24396.0
2020-02-27 10:45:00,209.41,210.3,209.41,210.21,27480.0,178.0151,178.7717,178.0151,178.6952,27480.0
2020-02-27 10:50:00,210.15,210.57,209.98,210.26,22904.0,178.6442,179.0012,178.4997,178.7377,22904.0
2020-02-27 10:55:00,210.24,210.44,209.84,210.12,46366.0,178.7207,178.8907,178.3806,178.6187,46366.0
2020-02-27 11:00:00,210.08,210.67,209.92,210.29,36765.0,178.5847,179.0862,178.4486,178.7632,36765.0
2020-02-27 11:05:00,210.2,210.73,210.02,210.67,34282.0,178.6867,179.1372,178.5337,179.0862,34282.0
2020-02-27 11:10:00,210.62,210.95,210.26,210.71,32238.0,179.0437,179.3242,178.7377,179.1202,32238.0
2020-02-27 11:15:00,210.7,210.88,210.38,210.86,32001.0,179.1117,179.2647,178.8397,179.2477,32001.0
2020-02-27 11:20:00,210.9,211.12,210.35,210.5,34737.0,179.2817,179.4687,178.8142,178.9417,34737.0
2020-02-27 11:25:00,210.65,211.22,210.41,210.87,21531.0,179.0692,179.5538,178.8652,179.2562,21531.0
2020-02-27 11:30:00,210.79,211.36,210.79,211.18,28787.0,179.1882,179.6728,179.1882,179.5197,28787.0
2020-02-27 11:35:00,211.11,211.22,210.3,210.3,23014.0,179.4602,179.5538,178.7717,178.7717,23014.0
2020-02-27 11:40:00,210.3,210.73,210.3,210.56,17072.0,178.7717,179.1372,178.7717,178.9927,17072.0
2020-02-27 11:45:00,210.46,210.88,210.22,210.66,28876.0,178.9077,179.2647,178.7037,179.0777,28876.0
2020-02-27 11:50:00,210.68,211.03,210.4,210.76,29732.0,179.0947,179.3922,178.8567,179.1627,29732.0
2020-02-27 11:55:00,210.59,211.52,210.4,211.42,13098.0,179.0182,179.8088,178.8567,179.7238,13098.0
2020-02-27 12:00:00,211.45,211.89,211.26,211.58,17861.0,179.7493,180.1233,179.5878,179.8598,17861.0
2020-02-27 12:05:00,211.51,211.54,210.96,211.39,34035.0,179.8003,179.8258,179.3327,179.6983,34035.0
2020-02-27 12:10:00,211.45,212.26,211.45,212.26,34995.0,179.7493,180.4378,179.7493,180.4378,34995.0
2020-02-27 12:15:00,212.2,212.36,211.9,212.25,15798.0,180.3868,180.5228,180.1318,180.4293,15798.0
2020-02-27 12:20:00,212.27,212.27,210.87,211.06,35239.0,180.4463,180.4463,179.2562,179.4177,35239.0
2020-02-27 12:25:00,211.14,211.77,211.14,211.75,15535.0,179.4857,180.0213,179.4857,180.0043,15535.0
2020-02-27 12:30:00,211.67,212.23,211.46,211.89,26384.0,179.9363,180.4123,179.7578,180.1233,26384.0
2020-02-27 12:35:00,211.94,212.73,211.94,212.73,17414.0,180.1658,180.8374,180.1658,180.8374,17414.0
2020-02-27 12:40:00,212.58,212.6,211.93,212.01,11246.0,180.7099,180.7269,180.1573,180.2253,11246.0
2020-02-27 12:45:00,211.84,212.12,211.65,212.04,13543.0,180.0808,180.3188,179.9193,180.2508,13543.0
2020-02-27 12:50:00,212.14,212.19,211.76,212.02,11465.0,180.3358,180.3783,180.0128,180.2338,11465.0
2020-02-27 12:55:00,211.89,212.07,211.35,211.42,14892.0,180.1233,180.2763,179.6643,179.7238,14892.0
2020-02-27 13:00:00,211.41,211.81,210.97,211.72,9802.0,179.7153,180.0553,179.3412,179.9788,9802.0
2020-02-27 13:05:00,211.72,211.88,211.41,211.61,9357.0,179.9788,180.1148,179.7153,179.8853,9357.0
2020-02-27 13:10:00,211.59,212.19,211.54,212.17,9255.0,179.8683,180.3783,179.8258,180.3613,9255.0
2020-02-27 13:15:00,212.13,212.13,211.37,211.52,13022.0,180.3273,180.3273,179.6813,179.8088,13022.0
2020-02-27 13:20:00,211.5,211.61,211.18,211.26,6402.0,179.7918,179.8853,179.5197,179.5878,6402.0
2020-02-27 13:25:00,211.26,211.55,210.36,210.36,7469.0,179.5878,179.8343,178.8227,178.8227,7469.0
2020-02-27 13:30:00,210.49,210.59,210.1,210.1,11461.0,178.9332,179.0182,178.6017,178.6017,11461.0
2020-02-27 13:35:00,210.12,210.18,209.26,209.61,14673.0,178.6187,178.6697,177.8876,178.1851,14673.0
2020-02-27 13:40:00,209.68,209.76,208.21,208.63,15554.0,178.2446,178.3126,176.995,177.352,15554.0
2020-02-27 13:45:00,208.5,209.23,208.46,209.13,10193.0,177.2415,177.8621,177.2075,177.7771,10193.0
2020-02-27 13:50:00,209.04,209.7,208.52,209.61,10894.0,177.7006,178.2616,177.2585,178.1851,10894.0
2020-02-27 13:55:00,209.77,209.77,208.36,208.52,14098.0,178.3211,178.3211,177.1225,177.2585,14098.0
2020-02-27 14:00:00,208.39,208.82,208.2,208.46,8202.0,177.148,177.5136,176.9865,177.2075,8202.0
2020-02-27 14:05:00,208.72,208.73,207.83,208.12,20166.0,177.4286,177.4371,176.672,176.9185,20166.0
2020-02-27 14:10:00,207.97,208.49,207.76,208.46,9885.0,176.791,177.233,176.6125,177.2075,9885.0
2020-02-27 14:15:00,208.47,208.87,207.63,207.63,17821.0,177.216,177.5561,176.502,176.502,17821.0
2020-02-27 14:20:00,207.73,208.37,207.58,208.21,13905.0,176.587,177.131,176.4595,176.995,13905.0
2020-02-27 14:25:00,208.28,208.95,208.28,208.68,20868.0,177.0545,177.6241,177.0545,177.3945,20868.0
2020-02-27 14:30:00,208.48,208.61,208.07,208.41,13780.0,177.2245,177.335,176.876,177.165,13780.0
2020-02-27 14:35:00,208.28,208.57,208.08,208.09,18312.0,177.0545,177.301,176.8845,176.893,18312.0
2020-02-27 14:40:00,208.17,208.46,207.9,208.34,14349.0,176.961,177.2075,176.7315,177.1055,14349.0
2020-02-27 14:45:00,208.35,208.35,207.79,208.28,23900.0,177.114,177.114,176.638,177.0545,23900.0
2020-02-27 14:50:00,208.23,208.31,207.93,208.17,17573.0,177.012,177.08,176.757,176.961,17573.0
2020-02-27 14:55:00,208.14,208.14,207.46,207.6,18006.0,176.9355,176.9355,176.3575,176.4765,18006.0
2020-02-27 15:00:00,207.55,207.61,206.94,207.5,26287.0,176.434,176.485,175.9154,176.3915,26287.0
2020-02-27 15:05:00,207.41,207.78,207.05,207.7,35865.0,176.3149,176.6295,176.0089,176.5615,35865.0
2020-02-27 15:10:00,207.82,208.02,207.49,207.58,23375.0,176.6635,176.8335,176.383,176.4595,23375.0
2020-02-27 15:15:00,207.49,207.64,206.97,207.04,20079.0,176.383,176.5105,175.9409,176.0004,20079.0
2020-02-27 15:20:00,207.07,207.34,206.78,206.97,21987.0,176.0259,176.2554,175.7794,175.9409,21987.0
2020-02-27 15:25:00,207.0,207.16,206.65,206.65,22047.0,175.9664,176.1024,175.6689,175.6689,22047.0
2020-02-27 15:30:00,206.68,206.92,206.03,206.88,29501.0,175.6944,175.8984,175.1418,175.8644,29501.0
2020-02-27 15:35:00,206.81,206.81,206.03,206.37,30225.0,175.8049,175.8049,175.1418,175.4309,30225.0
2020-02-27 15:40:00,206.41,206.45,206.1,206.19,39833.0,175.4649,175.4989,175.2013,175.2779,39833.0
2020-02-27 15:45:00,206.19,206.84,206.02,206.69,37885.0,175.2779,175.8304,175.1333,175.7029,37885.0
2020-02-27 15:50:00,206.61,206.62,203.76,203.78,127768.0,175.6349,175.6434,173.2122,173.2292,127768.0
2020-02-27 15:55:00,203.75,204.49,203.22,203.22,224766.0,173.2037,173.8327,172.7531,172.7531,224766.0
2020-02-28 09:30:00,198.03,202.34,196.31,201.93,151678.0,168.3412,172.005,166.8791,171.6565,151678.0
2020-02-28 09:35:00,202.43,202.98,200.86,202.52,64563.0,172.0816,172.5491,170.7469,172.1581,64563.0
2020-02-28 09:40:00,202.93,203.0,201.25,201.65,66079.0,172.5066,172.5661,171.0785,171.4185,66079.0
2020-02-28 09:45:00,201.52,201.57,199.76,199.76,40867.0,171.308,171.3505,169.8118,169.8118,40867.0
2020-02-28 09:50:00,199.83,199.99,198.7,199.05,48605.0,169.8713,170.0074,168.9108,169.2083,48605.0
2020-02-28 09:55:00,198.9,198.91,197.18,197.41,37852.0,169.0808,169.0893,167.6186,167.8142,37852.0
2020-02-28 10:00:00,197.49,198.75,197.29,198.21,30267.0,167.8822,168.9533,167.7121,168.4942,30267.0
2020-02-28 10:05:00,198.09,199.66,197.73,198.19,55731.0,168.3922,169.7268,168.0862,168.4772,55731.0
2020-02-28 10:10:00,198.1,198.1,195.58,195.66,47130.0,168.4007,168.4007,166.2585,166.3265,47130.0
2020-02-28 10:15:00,195.64,198.46,195.38,197.74,34884.0,166.3095,168.7067,166.0885,168.0947,34884.0
2020-02-28 10:20:00,197.85,197.96,196.16,196.52,23558.0,168.1882,168.2817,166.7516,167.0576,23558.0
2020-02-28 10:25:00,196.65,197.6,195.53,195.78,71940.0,167.1681,167.9757,166.216,166.4285,71940.0
2020-02-28 10:30:00,195.55,196.62,195.23,196.62,45733.0,166.233,167.1426,165.961,167.1426,45733.0
2020-02-28 10:35:00,196.71,197.85,196.45,196.83,42647.0,167.2191,168.1882,166.9981,167.3211,42647.0
2020-02-28 10:40:00,196.9,197.35,196.52,196.52,26828.0,167.3806,167.7632,167.0576,167.0576,26828.0
2020-02-28 10:45:00,196.68,197.23,196.06,196.18,40384.0,167.1936,167.6611,166.6665,166.7686,40384.0
2020-02-28 10:50:00,196.35,198.14,196.14,198.14,19204.0,166.9131,168.4347,166.7346,168.4347,19204.0
2020-02-28 10:55:00,198.07,198.25,197.02,197.88,26876.0,168.3752,168.5282,167.4826,168.2137,26876.0
2020-02-28 11:00:00,197.65,197.96,196.13,197.01,30194.0,168.0182,168.2817,166.7261,167.4741,30194.0
2020-02-28 11:05:00,197.19,197.19,195.75,196.43,29026.0,167.6271,167.6271,166.403,166.9811,29026.0
2020-02-28 11:10:00,196.45,197.69,196.22,197.36,27363.0,166.9981,168.0522,166.8026,167.7717,27363.0
2020-02-28 11:15:00,196.93,197.7,196.83,197.42,100315.0,167.4061,168.0607,167.3211,167.8227,100315.0
2020-02-28 11:20:00,197.41,197.78,197.08,197.63,26258.0,167.8142,168.1287,167.5336,168.0012,26258.0
2020-02-28 11:25:00,197.58,198.13,196.77,198.05,29723.0,167.9587,168.4262,167.2701,168.3582,29723.0
2020-02-28 11:30:00,198.0,198.61,197.71,197.89,28092.0,168.3157,168.8343,168.0692,168.2222,28092.0
2020-02-28 11:35:00,198.0,199.17,197.67,199.17,27371.0,168.3157,169.3103,168.0352,169.3103,27371.0
2020-02-28 11:40:00,199.01,200.42,198.75,199.78,45467.0,169.1743,170.3729,168.9533,169.8288,45467.0
2020-02-28 11:45:00,199.75,199.75,198.21,198.68,27791.0,169.8033,169.8033,168.4942,168.8938,27791.0
2020-02-28 11:50:00,198.75,199.11,197.29,197.35,21818.0,168.9533,169.2593,167.7121,167.7632,21818.0
2020-02-28 11:55:00,197.68,198.11,197.01,197.37,19751.0,168.0437,168.4092,167.4741,167.7802,19751.0
2020-02-28 12:00:00,197.24,197.61,196.54,197.23,23298.0,167.6696,167.9842,167.0746,167.6611,23298.0
2020-02-28 12:05:00,197.3,197.87,197.05,197.23,13501.0,167.7206,168.2052,167.5081,167.6611,13501.0
2020-02-28 12:10:00,197.43,197.43,196.85,197.06,15767.0,167.8312,167.8312,167.3381,167.5166,15767.0
2020-02-28 12:15:00,197.0,197.95,196.55,197.95,17408.0,167.4656,168.2732,167.0831,168.2732,17408.0
2020-02-28 12:20:00,197.96,198.53,197.4,197.4,19838.0,168.2817,168.7662,167.8057,167.8057,19838.0
2020-02-28 12:25:00,197.45,198.52,197.26,198.31,15528.0,167.8482,168.7577,167.6866,168.5792,15528.0
2020-02-28 12:30:00,198.68,199.24,198.3,198.92,20057.0,168.8938,169.3698,168.5707,169.0978,20057.0
2020-02-28 12:35:00,198.92,199.57,198.51,198.75,12167.0,169.0978,169.6503,168.7492,168.9533,12167.0
2020-02-28 12:40:00,198.78,199.41,198.13,198.49,18163.0,168.9788,169.5143,168.4262,168.7322,18163.0
2020-02-28 12:45:00,198.64,198.65,197.7,198.02,26063.0,168.8598,168.8683,168.0607,168.3327,26063.0
2020-02-28 12:50:00,198.1,199.11,198.0,199.05,15583.0,168.4007,169.2593,168.3157,169.2083,15583.0
2020-02-28 12:55:00,199.23,199.71,198.8,199.3,7850.0,169.3613,169.7693,168.9958,169.4208,7850.0
2020-02-28 13:00:00,199.3,200.04,198.9,198.9,20371.0,169.4208,170.0499,169.0808,169.0808,20371.0
2020-02-28 13:05:00,198.71,199.68,198.7,199.48,17858.0,168.9193,169.7438,168.9108,169.5738,17858.0
2020-02-28 13:10:00,199.28,199.28,197.78,197.78,17388.0,169.4038,169.4038,168.1287,168.1287,17388.0
2020-02-28 13:15:00,197.69,199.42,197.59,199.13,100983.0,168.0522,169.5228,167.9672,169.2763,100983.0
2020-02-28 13:20:00,199.11,199.17,198.47,198.88,19968.0,169.2593,169.3103,168.7152,169.0638,19968.0
2020-02-28 13:25:00,198.95,199.17,198.13,198.15,10719.0,169.1233,169.3103,168.4262,168.4432,10719.0
2020-02-28 13:30:00,198.12,198.25,197.36,197.63,23719.0,168.4177,168.5282,167.7717,168.0012,23719.0
2020-02-28 13:35:00,197.56,197.73,197.1,197.47,22923.0,167.9417,168.0862,167.5506,167.8652,22923.0
2020-02-28 13:40:00,197.48,197.48,196.56,196.66,24390.0,167.8737,167.8737,167.0916,167.1766,24390.0
2020-02-28 13:45:00,196.52,196.81,196.16,196.81,20627.0,167.0576,167.3041,166.7516,167.3041,20627.0
2020-02-28 13:50:00,196.85,196.92,196.28,196.55,24700.0,167.3381,167.3976,166.8536,167.0831,24700.0
2020-02-28 13:55:00,196.64,197.29,196.19,197.29,15414.0,167.1596,167.7121,166.7771,167.7121,15414.0
2020-02-28 14:00:00,197.21,197.25,195.94,196.07,17462.0,167.6441,167.6781,166.5645,166.675,17462.0
2020-02-28 14:05:00,196.04,196.19,195.4,195.74,20569.0,166.6495,166.7771,166.1055,166.3945,20569.0
2020-02-28 14:10:00,195.75,196.34,195.75,196.17,17527.0,166.403,166.9046,166.403,166.7601,17527.0
2020-02-28 14:15:00,196.15,196.5,195.75,196.46,17830.0,166.7431,167.0406,166.403,167.0066,17830.0
2020-02-28 14:20:00,196.43,196.92,196.01,196.33,38157.0,166.9811,167.3976,166.624,166.8961,38157.0
2020-02-28 14:25:00,196.42,196.5,195.84,196.4,18011.0,166.9726,167.0406,166.4795,166.9556,18011.0
2020-02-28 14:30:00,196.56,198.11,196.42,197.3,43079.0,167.0916,168.4092,166.9726,167.7206,43079.0
2020-02-28 14:35:00,197.24,197.31,196.56,197.15,15788.0,167.6696,167.7291,167.0916,167.5931,15788.0
2020-02-28 14:40:00,196.92,198.64,196.81,198.55,20020.0,167.3976,168.8598,167.3041,168.7832,20020.0
2020-02-28 14:45:00,198.47,198.78,197.7,198.18,22565.0,168.7152,168.9788,168.0607,168.4687,22565.0
2020-02-28 14:50:00,198.24,198.73,197.73,198.18,41331.0,168.5197,168.9363,168.0862,168.4687,41331.0
2020-02-28 14:55:00,198.23,198.23,197.25,197.51,30128.0,168.5112,168.5112,167.6781,167.8992,30128.0
2020-02-28 15:00:00,197.51,197.87,196.64,196.73,29852.0,167.8992,168.2052,167.1596,167.2361,29852.0
2020-02-28 15:05:00,196.66,197.31,196.23,196.56,25024.0,167.1766,167.7291,166.8111,167.0916,25024.0
2020-02-28 15:10:00,196.53,197.31,196.37,196.86,26741.0,167.0661,167.7291,166.9301,167.3466,26741.0
2020-02-28 15:15:00,196.91,198.55,196.84,198.21,45986.0,167.3891,168.7832,167.3296,168.4942,45986.0
2020-02-28 15:20:00,198.31,198.33,197.0,197.18,33606.0,168.5792,168.5962,167.4656,167.6186,33606.0
2020-02-28 15:25:00,197.22,197.49,195.88,195.88,33172.0,167.6526,167.8822,166.5135,166.5135,33172.0
2020-02-28 15:30:00,195.99,197.29,195.84,196.63,38374.0,166.607,167.7121,166.4795,167.1511,38374.0
2020-02-28 15:35:00,196.5,196.96,196.25,196.53,45828.0,167.0406,167.4316,166.8281,167.0661,45828.0
2020-02-28 15:40:00,196.56,196.7,195.18,195.26,47100.0,167.0916,167.2106,165.9185,165.9865,47100.0
2020-02-28 15:45:00,195.3,197.01,195.3,196.61,47850.0,166.0205,167.4741,166.0205,167.1341,47850.0
2020-02-28 15:50:00,196.79,197.74,196.17,197.74,103248.0,167.2871,168.0947,166.7601,168.0947,103248.0
2020-02-28 15:55:00,197.78,199.92,197.56,199.91,235892.0,168.1287,169.9479,167.9417,169.9394,235892.0
2020-03-02 09:30:00,199.9,201.22,198.71,199.71,176748.0,169.9309,171.053,168.9193,169.7693,176748.0
2020-03-02 09:35:00,199.64,200.54,199.2,199.83,50436.0,169.7098,170.4749,169.3358,169.8713,50436.0
2020-03-02 09:40:00,199.83,200.88,199.48,200.01,39122.0,169.8713,170.7639,169.5738,170.0244,39122.0
2020-03-02 09:45:00,200.3,201.74,200.22,201.33,36303.0,170.2709,171.495,170.2029,171.1465,36303.0
2020-03-02 09:50:00,201.1,201.24,200.49,201.17,21601.0,170.9509,171.07,170.4324,171.0105,21601.0
2020-03-02 09:55:00,201.08,201.18,200.57,200.76,16947.0,170.9339,171.019,170.5004,170.6619,16947.0
2020-03-02 10:00:00,200.78,201.11,199.95,200.11,54601.0,170.6789,170.9594,169.9734,170.1094,54601.0
2020-03-02 10:05:00,200.08,200.08,198.88,199.15,62346.0,170.0839,170.0839,169.0638,169.2933,62346.0
2020-03-02 10:10:00,199.16,200.27,199.16,200.08,36101.0,169.3018,170.2454,169.3018,170.0839,36101.0
2020-03-02 10:15:00,200.21,200.44,199.57,200.1,56327.0,170.1944,170.3899,169.6503,170.1009,56327.0
2020-03-02 10:20:00,200.1,200.49,199.8,200.08,26877.0,170.1009,170.4324,169.8458,170.0839,26877.0
2020-03-02 10:25:00,200.12,200.97,200.11,200.53,23727.0,170.1179,170.8404,170.1094,170.4664,23727.0
2020-03-02 10:30:00,200.6,201.07,200.0,200.72,16653.0,170.5259,170.9254,170.0159,170.6279,16653.0
2020-03-02 10:35:00,200.83,201.79,200.83,201.52,28785.0,170.7214,171.5375,170.7214,171.308,28785.0
2020-03-02 10:40:00,201.62,202.55,201.61,202.44,26830.0,171.393,172.1836,171.3845,172.0901,26830.0
2020-03-02 10:45:00,202.61,203.34,202.59,203.34,15109.0,172.2346,172.8551,172.2176,172.8551,15109.0
2020-03-02 10:50:00,203.12,204.0,203.11,203.39,23993.0,172.6681,173.4162,172.6596,172.8976,23993.0
2020-03-02 10:55:00,203.57,204.05,202.9,203.02,20764.0,173.0506,173.4587,172.4811,172.5831,20764.0
2020-03-02 11:00:00,202.95,203.63,202.83,203.1,25958.0,172.5236,173.1016,172.4216,172.6511,25958.0
2020-03-02 11:05:00,203.01,203.21,202.64,202.84,20095.0,172.5746,172.7446,172.2601,172.4301,20095.0
2020-03-02 11:10:00,202.89,204.3,202.83,204.27,16967.0,172.4726,173.6712,172.4216,173.6457,16967.0
2020-03-02 11:15:00,204.27,204.76,203.98,204.12,29766.0,173.6457,174.0622,173.3992,173.5182,29766.0
2020-03-02 11:20:00,204.12,204.57,203.79,204.08,24888.0,173.5182,173.9007,173.2377,173.4842,24888.0
2020-03-02 11:25:00,204.2,204.48,203.67,204.06,31362.0,173.5862,173.8242,173.1357,173.4672,31362.0
2020-03-02 11:30:00,204.17,204.86,203.76,203.79,30642.0,173.5607,174.1472,173.2122,173.2377,30642.0
2020-03-02 11:35:00,204.04,204.89,203.95,204.75,24616.0,173.4502,174.1727,173.3737,174.0537,24616.0
2020-03-02 11:40:00,204.88,204.9,204.15,204.88,20387.0,174.1642,174.1813,173.5437,174.1642,20387.0
2020-03-02 11:45:00,204.72,205.24,204.49,205.12,22420.0,174.0282,174.4703,173.8327,174.3683,22420.0
2020-03-02 11:50:00,205.18,206.05,204.91,205.87,20716.0,174.4193,175.1588,174.1898,175.0058,20716.0
2020-03-02 11:55:00,205.93,206.33,205.9,206.33,39289.0,175.0568,175.3969,175.0313,175.3969,39289.0
2020-03-02 12:00:00,206.42,206.67,206.12,206.12,22258.0,175.4734,175.6859,175.2183,175.2183,22258.0
2020-03-02 12:05:00,206.15,206.57,206.14,206.42,15944.0,175.2438,175.6009,175.2353,175.4734,15944.0
2020-03-02 12:10:00,206.42,206.43,205.67,205.8,17425.0,175.4734,175.4819,174.8358,174.9463,17425.0
2020-03-02 12:15:00,205.94,205.95,205.21,205.47,17852.0,175.0653,175.0738,174.4448,174.6658,17852.0
2020-03-02 12:20:00,205.56,205.58,204.89,205.16,11340.0,174.7423,174.7593,174.1727,174.4023,11340.0
2020-03-02 12:25:00,205.16,205.74,205.12,205.54,19237.0,174.4023,174.8953,174.3683,174.7253,19237.0
2020-03-02 12:30:00,205.57,206.27,205.51,206.09,13645.0,174.7508,175.3459,174.6998,175.1928,13645.0
2020-03-02 12:35:00,206.17,206.64,206.11,206.6,16123.0,175.2609,175.6604,175.2098,175.6264,16123.0
2020-03-02 12:40:00,206.61,206.8,206.25,206.5,9510.0,175.6349,175.7964,175.3289,175.5414,9510.0
2020-03-02 12:45:00,206.48,206.8,206.45,206.61,10069.0,175.5244,175.7964,175.4989,175.6349,10069.0
2020-03-02 12:50:00,206.68,207.0,206.39,206.99,11437.0,175.6944,175.9664,175.4479,175.9579,11437.0
2020-03-02 12:55:00,207.0,207.06,206.47,206.74,10570.0,175.9664,176.0174,175.5159,175.7454,10570.0
2020-03-02 13:00:00,206.69,207.0,206.18,206.65,23690.0,175.7029,175.9664,175.2694,175.6689,23690.0
2020-03-02 13:05:00,206.61,206.61,205.95,206.32,11464.0,175.6349,175.6349,175.0738,175.3884,11464.0
2020-03-02 13:10:00,206.32,206.49,206.1,206.28,7529.0,175.3884,175.5329,175.2013,175.3544,7529.0
2020-03-02 13:15:00,206.33,206.38,205.61,205.71,13225.0,175.3969,175.4394,174.7848,174.8698,13225.0
2020-03-02 13:20:00,205.81,205.85,205.39,205.51,8213.0,174.9548,174.9888,174.5978,174.6998,8213.0
2020-03-02 13:25:00,205.48,205.62,204.85,205.08,15893.0,174.6743,174.7933,174.1387,174.3343,15893.0
2020-03-02 13:30:00,205.13,205.35,204.79,204.97,12311.0,174.3768,174.5638,174.0877,174.2408,12311.0
2020-03-02 13:35:00,205.07,206.1,205.07,205.92,15712.0,174.3258,175.2013,174.3258,175.0483,15712.0
2020-03-02 13:40:00,206.22,206.68,206.05,206.48,12595.0,175.3034,175.6944,175.1588,175.5244,12595.0
2020-03-02 13:45:00,206.58,206.75,205.76,205.97,14589.0,175.6094,175.7539,174.9123,175.0908,14589.0
2020-03-02 13:50:00,205.89,206.08,205.38,205.58,14018.0,175.0228,175.1843,174.5893,174.7593,14018.0
2020-03-02 13:55:00,205.69,206.87,205.6,206.87,24685.0,174.8528,175.8559,174.7763,175.8559,24685.0
2020-03-02 14:00:00,206.8,207.2,206.78,206.98,16243.0,175.7964,176.1364,175.7794,175.9494,16243.0
2020-03-02 14:05:00,206.96,207.47,206.65,207.43,14770.0,175.9324,176.366,175.6689,176.332,14770.0
2020-03-02 14:10:00,207.4,207.51,207.16,207.51,12808.0,176.3064,176.4,176.1024,176.4,12808.0
2020-03-02 14:15:00,207.52,207.53,206.92,207.02,19382.0,176.4085,176.417,175.8984,175.9834,19382.0
2020-03-02 14:20:00,207.09,207.7,207.04,207.38,49984.0,176.0429,176.5615,176.0004,176.2894,49984.0
2020-03-02 14:25:00,207.42,207.59,206.75,206.89,33941.0,176.3234,176.468,175.7539,175.8729,33941.0
2020-03-02 14:30:00,206.91,207.09,206.38,206.49,26539.0,175.8899,176.0429,175.4394,175.5329,26539.0
2020-03-02 14:35:00,206.47,207.0,206.24,206.27,44968.0,175.5159,175.9664,175.3204,175.3459,44968.0
2020-03-02 14:40:00,206.11,206.11,205.29,205.42,34574.0,175.2098,175.2098,174.5128,174.6233,34574.0
2020-03-02 14:45:00,205.46,206.62,205.26,206.58,17242.0,174.6573,175.6434,174.4873,175.6094,17242.0
2020-03-02 14:50:00,206.56,207.28,206.2,207.12,40762.0,175.5924,176.2044,175.2864,176.0684,40762.0
2020-03-02 14:55:00,207.2,207.47,206.37,206.56,39284.0,176.1364,176.366,175.4309,175.5924,39284.0
2020-03-02 15:00:00,206.47,207.47,206.37,207.47,21034.0,175.5159,176.366,175.4309,176.366,21034.0
2020-03-02 15:05:00,207.36,208.34,207.35,208.24,31454.0,176.2724,177.1055,176.2639,177.0205,31454.0
2020-03-02 15:10:00,208.2,208.58,207.9,208.44,36679.0,176.9865,177.3095,176.7315,177.1905,36679.0
2020-03-02 15:15:00,208.46,208.85,208.24,208.24,35265.0,177.2075,177.5391,177.0205,177.0205,35265.0
2020-03-02 15:20:00,208.2,209.38,208.05,209.38,22800.0,176.9865,177.9896,176.859,177.9896,22800.0
2020-03-02 15:25:00,209.29,209.37,208.85,209.04,24939.0,177.9131,177.9811,177.5391,177.7006,24939.0
2020-03-02 15:30:00,209.06,209.29,208.72,209.11,21749.0,177.7176,177.9131,177.4286,177.7601,21749.0
2020-03-02 15:35:00,209.12,209.61,209.11,209.59,36209.0,177.7686,178.1851,177.7601,178.1681,36209.0
2020-03-02 15:40:00,209.55,210.0,209.5,209.64,33592.0,178.1341,178.5167,178.0916,178.2106,33592.0
2020-03-02 15:45:00,209.59,210.61,209.58,210.4,57753.0,178.1681,179.0352,178.1596,178.8567,57753.0
2020-03-02 15:50:00,210.61,212.19,210.58,211.96,117731.0,179.0352,180.3783,179.0097,180.1828,117731.0
2020-03-02 15:55:00,212.06,212.37,211.3,212.2,199669.0,180.2678,180.5313,179.6218,180.3868,199669.0
2020-03-03 09:30:00,209.59,211.08,207.62,210.16,79571.0,178.1681,179.4347,176.4935,178.6527,79571.0
2020-03-03 09:35:00,209.95,210.38,209.08,209.3,48546.0,178.4742,178.8397,177.7346,177.9216,48546.0
2020-03-03 09:40:00,209.3,209.93,208.39,209.2,56047.0,177.9216,178.4571,177.148,177.8366,56047.0
2020-03-03 09:45:00,209.23,210.18,208.34,210.06,25013.0,177.8621,178.6697,177.1055,178.5677,25013.0
2020-03-03 09:50:00,209.98,210.29,208.49,208.89,26555.0,178.4997,178.7632,177.233,177.5731,26555.0
2020-03-03 09:55:00,208.94,209.97,208.53,209.29,23923.0,177.6156,178.4912,177.267,177.9131,23923.0
2020-03-03 10:00:00,209.45,216.16,209.38,215.48,75809.0,178.0491,183.7531,177.9896,183.1751,75809.0
2020-03-03 10:05:00,215.61,216.0,213.16,214.26,48956.0,183.2856,183.6171,181.2029,182.138,48956.0
2020-03-03 10:10:00,214.43,214.89,212.99,213.41,105103.0,182.2825,182.6735,181.0584,181.4154,105103.0
2020-03-03 10:15:00,213.35,213.49,212.17,212.86,30198.0,181.3644,181.4834,180.3613,180.9479,30198.0
2020-03-03 10:20:00,213.2,214.08,212.32,214.08,21618.0,181.2369,181.985,180.4888,181.985,21618.0
2020-03-03 10:25:00,213.85,214.59,212.99,212.99,29729.0,181.7895,182.4185,181.0584,181.0584,29729.0
2020-03-03 10:30:00,212.78,213.88,212.73,213.11,16973.0,180.8799,181.815,180.8374,181.1604,16973.0
2020-03-03 10:35:00,213.18,213.97,212.92,213.58,16195.0,181.2199,181.8915,180.9989,181.5599,16195.0
2020-03-03 10:40:00,213.58,214.5,213.43,214.49,16391.0,181.5599,182.342,181.4324,182.3335,16391.0
2020-03-03 10:45:00,214.63,214.91,212.03,212.08,13762.0,182.4525,182.6905,180.2423,180.2848,13762.0
2020-03-03 10:50:00,212.41,212.51,211.32,211.94,16250.0,180.5653,180.6504,179.6388,180.1658,16250.0
2020-03-03 10:55:00,212.04,213.31,211.94,212.74,12521.0,180.2508,181.3304,180.1658,180.8459,12521.0
2020-03-03 11:00:00,212.73,213.14,211.86,212.14,11594.0,180.8374,181.1859,180.0978,180.3358,11594.0
2020-03-03 11:05:00,211.98,212.29,210.79,210.9,17032.0,180.1998,180.4633,179.1882,179.2817,17032.0
2020-03-03 11:10:00,210.93,210.95,209.14,209.21,15039.0,179.3072,179.3242,177.7856,177.8451,15039.0
2020-03-03 11:15:00,209.43,210.64,209.38,209.59,11380.0,178.0321,179.0607,177.9896,178.1681,11380.0
2020-03-03 11:20:00,209.65,209.68,207.01,207.01,31133.0,178.2191,178.2446,175.9749,175.9749,31133.0
2020-03-03 11:25:00,207.36,207.7,206.7,207.16,30704.0,176.2724,176.5615,175.7114,176.1024,30704.0
2020-03-03 11:30:00,207.09,208.13,206.8,208.13,16809.0,176.0429,176.927,175.7964,176.927,16809.0
2020-03-03 11:35:00,208.12,209.19,208.01,209.19,14322.0,176.9185,177.8281,176.825,177.8281,14322.0
2020-03-03 11:40:00,209.35,209.35,208.79,209.22,10058.0,177.9641,177.9641,177.4881,177.8536,10058.0
2020-03-03 11:45:00,209.75,209.75,208.84,209.18,25689.0,178.3041,178.3041,177.5306,177.8196,25689.0
2020-03-03 11:50:00,208.95,210.73,208.95,210.46,14177.0,177.6241,179.1372,177.6241,178.9077,14177.0
2020-03-03 11:55:00,210.36,210.77,210.0,210.28,6983.0,178.8227,179.1712,178.5167,178.7547,6983.0
2020-03-03 12:00:00,210.26,210.4,209.77,210.36,10519.0,178.7377,178.8567,178.3211,178.8227,10519.0
2020-03-03 12:05:00,210.43,210.97,210.22,210.81,12341.0,178.8822,179.3412,178.7037,179.2052,12341.0
2020-03-03 12:10:00,210.81,210.81,209.61,209.69,12709.0,179.2052,179.2052,178.1851,178.2531,12709.0
2020-03-03 12:15:00,209.6,209.61,208.85,209.29,20392.0,178.1766,178.1851,177.5391,177.9131,20392.0
2020-03-03 12:20:00,209.37,209.82,209.08,209.74,6294.0,177.9811,178.3636,177.7346,178.2956,6294.0
2020-03-03 12:25:00,209.94,209.94,208.53,208.9,12545.0,178.4656,178.4656,177.267,177.5816,12545.0
2020-03-03 12:30:00,208.81,208.97,208.51,208.51,13166.0,177.5051,177.6411,177.25,177.25,13166.0
2020-03-03 12:35:00,208.43,209.04,208.12,208.97,10401.0,177.182,177.7006,176.9185,177.6411,10401.0
2020-03-03 12:40:00,208.88,209.32,208.48,209.04,7166.0,177.5646,177.9386,177.2245,177.7006,7166.0
2020-03-03 12:45:00,209.01,209.23,208.15,208.73,32211.0,177.6751,177.8621,176.944,177.4371,32211.0
2020-03-03 12:50:00,208.83,208.88,207.77,207.79,12728.0,177.5221,177.5646,176.621,176.638,12728.0
2020-03-03 12:55:00,207.78,208.12,207.39,207.7,17203.0,176.6295,176.9185,176.2979,176.5615,17203.0
2020-03-03 13:00:00,207.74,207.78,206.77,207.02,24345.0,176.5955,176.6295,175.7709,175.9834,24345.0
2020-03-03 13:05:00,206.99,206.99,206.5,206.61,23302.0,175.9579,175.9579,175.5414,175.6349,23302.0
2020-03-03 13:10:00,206.53,206.83,206.0,206.12,12333.0,175.5669,175.8219,175.1163,175.2183,12333.0
2020-03-03 13:15:00,206.24,206.51,205.47,205.64,19023.0,175.3204,175.5499,174.6658,174.8103,19023.0
2020-03-03 13:20:00,205.56,206.19,205.27,205.52,23338.0,174.7423,175.2779,174.4958,174.7083,23338.0
2020-03-03 13:25:00,205.37,205.6,204.65,205.48,22574.0,174.5808,174.7763,173.9687,174.6743,22574.0
2020-03-03 13:30:00,205.57,206.07,204.84,206.01,20835.0,174.7508,175.1758,174.1302,175.1248,20835.0
2020-03-03 13:35:00,205.96,206.25,205.64,206.03,14592.0,175.0823,175.3289,174.8103,175.1418,14592.0
2020-03-03 13:40:00,206.05,206.28,204.82,204.95,12403.0,175.1588,175.3544,174.1132,174.2238,12403.0
2020-03-03 13:45:00,205.02,205.21,204.6,204.79,12875.0,174.2833,174.4448,173.9262,174.0877,12875.0
2020-03-03 13:50:00,204.87,205.06,204.26,204.54,14323.0,174.1557,174.3173,173.6372,173.8752,14323.0
2020-03-03 13:55:00,204.57,204.81,204.05,204.27,15668.0,173.9007,174.1047,173.4587,173.6457,15668.0
2020-03-03 14:00:00,204.2,204.79,203.6,204.12,23391.0,173.5862,174.0877,173.0761,173.5182,23391.0
2020-03-03 14:05:00,204.02,204.12,202.95,202.95,14704.0,173.4332,173.5182,172.5236,172.5236,14704.0
2020-03-03 14:10:00,202.96,204.28,202.93,204.04,17168.0,172.5321,173.6542,172.5066,173.4502,17168.0
2020-03-03 14:15:00,204.12,204.29,202.83,202.9,15329.0,173.5182,173.6627,172.4216,172.4811,15329.0
2020-03-03 14:20:00,202.83,204.21,202.66,203.18,16131.0,172.4216,173.5947,172.2771,172.7191,16131.0
2020-03-03 14:25:00,203.16,204.8,203.12,204.47,12281.0,172.7021,174.0962,172.6681,173.8157,12281.0
2020-03-03 14:30:00,204.56,205.33,204.31,205.33,18803.0,173.8922,174.5468,173.6797,174.5468,18803.0
2020-03-03 14:35:00,205.04,205.45,204.21,204.21,18682.0,174.3003,174.6488,173.5947,173.5947,18682.0
2020-03-03 14:40:00,204.41,204.64,204.07,204.35,17166.0,173.7647,173.9602,173.4757,173.7137,17166.0
2020-03-03 14:45:00,204.15,205.66,204.14,205.35,20887.0,173.5437,174.8273,173.5352,174.5638,20887.0
2020-03-03 14:50:00,205.59,206.36,205.17,206.32,11706.0,174.7678,175.4224,174.4108,175.3884,11706.0
2020-03-03 14:55:00,206.36,206.36,205.73,206.03,24855.0,175.4224,175.4224,174.8868,175.1418,24855.0
2020-03-03 15:00:00,206.1,206.38,205.74,206.2,37223.0,175.2013,175.4394,174.8953,175.2864,37223.0
2020-03-03 15:05:00,206.18,206.18,205.4,205.65,19347.0,175.2694,175.2694,174.6063,174.8188,19347.0
2020-03-03 15:10:00,205.8,206.97,205.54,206.46,49698.0,174.9463,175.9409,174.7253,175.5074,49698.0
2020-03-03 15:15:00,206.49,207.23,206.23,206.99,22984.0,175.5329,176.1619,175.3119,175.9579,22984.0
2020-03-03 15:20:00,207.05,207.13,205.3,205.6,27804.0,176.0089,176.0769,174.5213,174.7763,27804.0
2020-03-03 15:25:00,205.58,207.08,205.57,206.7,30366.0,174.7593,176.0344,174.7508,175.7114,30366.0
2020-03-03 15:30:00,206.58,206.62,203.91,204.71,90106.0,175.6094,175.6434,173.3397,174.0197,90106.0
2020-03-03 15:35:00,204.8,205.48,203.36,203.36,43150.0,174.0962,174.6743,172.8721,172.8721,43150.0
2020-03-03 15:40:00,203.43,205.34,203.13,205.24,73155.0,172.9316,174.5553,172.6766,174.4703,73155.0
2020-03-03 15:45:00,205.37,206.18,204.75,204.81,49291.0,174.5808,175.2694,174.0537,174.1047,49291.0
2020-03-03 15:50:00,204.42,205.81,202.98,205.13,118416.0,173.7732,174.9548,172.5491,174.3768,118416.0
2020-03-03 15:55:00,205.19,205.84,203.4,204.42,217815.0,174.4278,174.9803,172.9061,173.7732,217815.0
2020-03-04 09:30:00,209.46,212.56,208.0,212.45,94251.0,178.0576,180.6929,176.8165,180.5993,94251.0
2020-03-04 09:35:00,212.45,212.45,208.85,210.22,36663.0,180.5993,180.5993,177.5391,178.7037,36663.0
2020-03-04 09:40:00,210.19,211.27,209.14,209.28,19938.0,178.6782,179.5963,177.7856,177.9046,19938.0
2020-03-04 09:45:00,209.19,209.75,207.99,207.99,31557.0,177.8281,178.3041,176.808,176.808,31557.0
2020-03-04 09:50:00,207.91,208.64,207.78,207.8,28944.0,176.74,177.3605,176.6295,176.6465,28944.0
2020-03-04 09:55:00,207.62,209.0,207.62,209.0,16057.0,176.4935,177.6666,176.4935,177.6666,16057.0
2020-03-04 10:00:00,208.7,209.12,208.09,208.39,18417.0,177.4116,177.7686,176.893,177.148,18417.0
2020-03-04 10:05:00,208.41,210.19,208.07,209.58,21709.0,177.165,178.6782,176.876,178.1596,21709.0
2020-03-04 10:10:00,209.6,210.33,208.88,210.02,21312.0,178.1766,178.7972,177.5646,178.5337,21312.0
2020-03-04 10:15:00,210.02,210.86,209.76,210.56,7425.0,178.5337,179.2477,178.3126,178.9927,7425.0
2020-03-04 10:20:00,210.41,210.86,210.24,210.73,15389.0,178.8652,179.2477,178.7207,179.1372,15389.0
2020-03-04 10:25:00,210.79,211.45,210.52,211.24,23934.0,179.1882,179.7493,178.9587,179.5708,23934.0
2020-03-04 10:30:00,211.25,211.36,209.82,209.99,10887.0,179.5793,179.6728,178.3636,178.5082,10887.0
2020-03-04 10:35:00,210.19,210.49,209.31,209.53,15408.0,178.6782,178.9332,177.9301,178.1171,15408.0
2020-03-04 10:40:00,209.72,210.1,209.04,210.1,12528.0,178.2786,178.6017,177.7006,178.6017,12528.0
2020-03-04 10:45:00,209.87,210.02,209.5,209.82,14719.0,178.4061,178.5337,178.0916,178.3636,14719.0
2020-03-04 10:50:00,209.83,210.21,209.33,209.64,14633.0,178.3721,178.6952,177.9471,178.2106,14633.0
2020-03-04 10:55:00,209.5,209.61,209.0,209.42,15530.0,178.0916,178.1851,177.6666,178.0236,15530.0
2020-03-04 11:00:00,209.59,210.11,209.54,209.63,13826.0,178.1681,178.6102,178.1256,178.2021,13826.0
2020-03-04 11:05:00,209.6,209.88,208.53,209.02,10041.0,178.1766,178.4146,177.267,177.6836,10041.0
2020-03-04 11:10:00,208.9,210.12,208.76,209.96,13628.0,177.5816,178.6187,177.4626,178.4827,13628.0
2020-03-04 11:15:00,209.89,210.14,209.48,209.93,11463.0,178.4231,178.6357,178.0746,178.4571,11463.0
2020-03-04 11:20:00,210.01,210.16,209.58,210.15,12411.0,178.5252,178.6527,178.1596,178.6442,12411.0
2020-03-04 11:25:00,210.23,210.57,210.12,210.57,18366.0,178.7122,179.0012,178.6187,179.0012,18366.0
2020-03-04 11:30:00,210.74,210.8,210.2,210.42,10731.0,179.1457,179.1967,178.6867,178.8737,10731.0
2020-03-04 11:35:00,210.4,210.7,209.39,209.51,13693.0,178.8567,179.1117,177.9981,178.1001,13693.0
2020-03-04 11:40:00,209.43,209.5,208.86,209.28,12429.0,178.0321,178.0916,177.5476,177.9046,12429.0
2020-03-04 11:45:00,209.38,209.45,208.94,209.08,9051.0,177.9896,178.0491,177.6156,177.7346,9051.0
2020-03-04 11:50:00,209.0,209.21,208.67,208.68,16695.0,177.6666,177.8451,177.386,177.3945,16695.0
2020-03-04 11:55:00,208.62,208.87,208.36,208.4,29762.0,177.3435,177.5561,177.1225,177.1565,29762.0
2020-03-04 12:00:00,208.35,208.74,208.31,208.64,27697.0,177.114,177.4456,177.08,177.3605,27697.0
2020-03-04 12:05:00,208.68,208.75,208.11,208.2,18823.0,177.3945,177.4541,176.91,176.9865,18823.0
2020-03-04 12:10:00,208.18,208.78,208.01,208.77,17428.0,176.9695,177.4796,176.825,177.4711,17428.0
2020-03-04 12:15:00,208.79,208.8,208.17,208.5,24841.0,177.4881,177.4966,176.961,177.2415,24841.0
2020-03-04 12:20:00,208.5,208.58,208.3,208.5,15032.0,177.2415,177.3095,177.0715,177.2415,15032.0
2020-03-04 12:25:00,208.52,208.98,208.45,208.92,19970.0,177.2585,177.6496,177.199,177.5986,19970.0
2020-03-04 12:30:00,208.94,209.0,208.55,208.68,25357.0,177.6156,177.6666,177.284,177.3945,25357.0
2020-03-04 12:35:00,208.7,208.8,208.45,208.66,13751.0,177.4116,177.4966,177.199,177.3775,13751.0
2020-03-04 12:40:00,208.78,209.11,208.74,208.8,8671.0,177.4796,177.7601,177.4456,177.4966,8671.0
2020-03-04 12:45:00,208.94,209.21,208.88,209.14,8266.0,177.6156,177.8451,177.5646,177.7856,8266.0
2020-03-04 12:50:00,209.22,209.45,208.99,209.29,13835.0,177.8536,178.0491,177.6581,177.9131,13835.0
2020-03-04 12:55:00,209.26,209.64,209.26,209.51,16051.0,177.8876,178.2106,177.8876,178.1001,16051.0
2020-03-04 13:00:00,209.64,210.19,209.56,210.12,7406.0,178.2106,178.6782,178.1426,178.6187,7406.0
2020-03-04 13:05:00,210.1,210.95,210.1,210.4,240556.0,178.6017,179.3242,178.6017,178.8567,240556.0
2020-03-04 13:10:00,210.34,211.07,210.14,211.06,35942.0,178.8057,179.4262,178.6357,179.4177,35942.0
2020-03-04 13:15:00,211.06,211.11,210.76,210.8,35913.0,179.4177,179.4602,179.1627,179.1967,35913.0
2020-03-04 13:20:00,210.86,210.92,210.71,210.73,37620.0,179.2477,179.2987,179.1202,179.1372,37620.0
2020-03-04 13:25:00,210.74,211.21,210.46,211.06,13320.0,179.1457,179.5453,178.9077,179.4177,13320.0
2020-03-04 13:30:00,211.14,211.61,211.13,211.42,20110.0,179.4857,179.8853,179.4772,179.7238,20110.0
2020-03-04 13:35:00,211.44,211.49,210.88,210.94,17616.0,179.7408,179.7833,179.2647,179.3157,17616.0
2020-03-04 13:40:00,210.97,211.73,210.97,211.51,57026.0,179.3412,179.9873,179.3412,179.8003,57026.0
2020-03-04 13:45:00,211.46,211.54,211.17,211.25,16744.0,179.7578,179.8258,179.5112,179.5793,16744.0
2020-03-04 13:50:00,211.26,211.53,211.2,211.5,14983.0,179.5878,179.8173,179.5367,179.7918,14983.0
2020-03-04 13:55:00,211.5,211.52,211.28,211.32,23355.0,179.7918,179.8088,179.6048,179.6388,23355.0
2020-03-04 14:00:00,211.36,211.48,210.73,210.85,8987.0,179.6728,179.7748,179.1372,179.2392,8987.0
2020-03-04 14:05:00,210.88,211.02,210.62,210.98,15042.0,179.2647,179.3837,179.0437,179.3497,15042.0
2020-03-04 14:10:00,211.05,211.19,210.72,210.77,7235.0,179.4092,179.5282,179.1287,179.1712,7235.0
2020-03-04 14:15:00,210.87,211.48,210.83,211.32,17057.0,179.2562,179.7748,179.2222,179.6388,17057.0
2020-03-04 14:20:00,211.29,211.61,211.02,211.44,30146.0,179.6133,179.8853,179.3837,179.7408,30146.0
2020-03-04 14:25:00,211.44,211.62,211.09,211.49,21138.0,179.7408,179.8938,179.4432,179.7833,21138.0
2020-03-04 14:30:00,211.63,211.72,211.37,211.4,16972.0,179.9023,179.9788,179.6813,179.7068,16972.0
2020-03-04 14:35:00,211.46,211.54,211.17,211.39,26254.0,179.7578,179.8258,179.5112,179.6983,26254.0
2020-03-04 14:40:00,211.42,211.48,211.24,211.41,14436.0,179.7238,179.7748,179.5708,179.7153,14436.0
2020-03-04 14:45:00,211.44,211.44,211.12,211.43,17627.0,179.7408,179.7408,179.4687,179.7323,17627.0
2020-03-04 14:50:00,211.42,211.67,211.17,211.4,19045.0,179.7238,179.9363,179.5112,179.7068,19045.0
2020-03-04 14:55:00,211.43,211.93,211.33,211.77,48173.0,179.7323,180.1573,179.6473,180.0213,48173.0
2020-03-04 15:00:00,211.72,212.44,211.71,212.28,29110.0,179.9788,180.5908,179.9703,180.4548,29110.0
2020-03-04 15:05:00,212.23,212.38,211.89,212.1,18794.0,180.4123,180.5398,180.1233,180.3018,18794.0
2020-03-04 15:10:00,212.1,212.31,211.88,211.97,18406.0,180.3018,180.4803,180.1148,180.1913,18406.0
2020-03-04 15:15:00,211.94,212.13,211.87,212.12,11550.0,180.1658,180.3273,180.1063,180.3188,11550.0
2020-03-04 15:20:00,212.17,212.39,212.08,212.33,23298.0,180.3613,180.5483,180.2848,180.4973,23298.0
2020-03-04 15:25:00,212.34,213.07,212.34,212.94,29536.0,180.5058,181.1264,180.5058,181.0159,29536.0
2020-03-04 15:30:00,213.01,213.83,212.97,213.83,29437.0,181.0754,181.7725,181.0414,181.7725,29437.0
2020-03-04 15:35:00,213.86,214.21,213.8,214.0,49508.0,181.798,182.0955,181.747,181.917,49508.0
2020-03-04 15:40:00,214.02,214.02,213.03,213.24,47106.0,181.934,181.934,181.0924,181.2709,47106.0
2020-03-04 15:45:00,213.24,213.45,212.88,213.06,54759.0,181.2709,181.4494,180.9649,181.1179,54759.0
2020-03-04 15:50:00,213.1,215.15,213.1,214.85,210811.0,181.1519,182.8946,181.1519,182.6395,210811.0
2020-03-04 15:55:00,214.91,215.29,214.48,215.15,258435.0,182.6905,183.0136,182.325,182.8946,258435.0
2020-03-05 09:30:00,207.66,210.04,207.58,209.48,86314.0,176.5275,178.5507,176.4595,178.0746,86314.0
2020-03-05 09:35:00,209.54,210.15,208.93,209.01,28305.0,178.1256,178.6442,177.6071,177.6751,28305.0
2020-03-05 09:40:00,209.06,210.0,208.94,210.0,29044.0,177.7176,178.5167,177.6156,178.5167,29044.0
2020-03-05 09:45:00,209.99,210.59,209.39,209.66,41583.0,178.5082,179.0182,177.9981,178.2276,41583.0
2020-03-05 09:50:00,209.79,210.71,209.76,210.63,26775.0,178.3381,179.1202,178.3126,179.0522,26775.0
2020-03-05 09:55:00,210.55,210.64,209.67,210.14,23684.0,178.9842,179.0607,178.2361,178.6357,23684.0
2020-03-05 10:00:00,209.98,212.0,209.98,211.43,32230.0,178.4997,180.2168,178.4997,179.7323,32230.0
2020-03-05 10:05:00,211.09,211.83,210.8,211.83,15532.0,179.4432,180.0723,179.1967,180.0723,15532.0
2020-03-05 10:10:00,211.93,212.52,211.77,211.94,21198.0,180.1573,180.6589,180.0213,180.1658,21198.0
2020-03-05 10:15:00,211.95,212.84,211.69,212.47,18111.0,180.1743,180.9309,179.9533,180.6164,18111.0
2020-03-05 10:20:00,212.24,212.81,212.04,212.47,13876.0,180.4208,180.9054,180.2508,180.6164,13876.0
2020-03-05 10:25:00,212.37,212.78,211.8,211.8,19321.0,180.5313,180.8799,180.0468,180.0468,19321.0
2020-03-05 10:30:00,211.81,212.54,211.81,212.45,11701.0,180.0553,180.6759,180.0553,180.5993,11701.0
2020-03-05 10:35:00,212.62,212.72,211.52,211.52,28682.0,180.7439,180.8289,179.8088,179.8088,28682.0
2020-03-05 10:40:00,211.57,212.35,211.47,212.21,17388.0,179.8513,180.5143,179.7663,180.3953,17388.0
2020-03-05 10:45:00,212.18,212.91,211.87,212.79,18123.0,180.3698,180.9904,180.1063,180.8884,18123.0
2020-03-05 10:50:00,212.7,213.2,212.26,213.1,19826.0,180.8119,181.2369,180.4378,181.1519,19826.0
2020-03-05 10:55:00,212.97,213.34,212.83,213.15,15244.0,181.0414,181.3559,180.9224,181.1944,15244.0
2020-03-05 11:00:00,213.02,213.8,213.0,213.74,13065.0,181.0839,181.747,181.0669,181.696,13065.0
2020-03-05 11:05:00,213.8,214.27,213.8,214.27,15459.0,181.747,182.1465,181.747,182.1465,15459.0
2020-03-05 11:10:00,214.27,215.0,214.21,214.9,16816.0,182.1465,182.7671,182.0955,182.682,16816.0
2020-03-05 11:15:00,214.86,215.48,214.78,215.39,21964.0,182.648,183.1751,182.58,183.0986,21964.0
2020-03-05 11:20:00,215.31,215.62,215.15,215.44,32249.0,183.0306,183.2941,182.8946,183.1411,32249.0
2020-03-05 11:25:00,215.37,216.39,215.27,215.82,19010.0,183.0816,183.9487,182.9966,183.4641,19010.0
2020-03-05 11:30:00,215.85,215.93,215.36,215.43,27968.0,183.4896,183.5576,183.0731,183.1326,27968.0
2020-03-05 11:35:00,215.43,215.43,214.67,214.89,42583.0,183.1326,183.1326,182.4865,182.6735,42583.0
2020-03-05 11:40:00,214.94,215.45,214.62,214.74,18145.0,182.716,183.1496,182.444,182.546,18145.0
2020-03-05 11:45:00,214.75,214.85,214.28,214.68,13207.0,182.5545,182.6395,182.155,182.495,13207.0
2020-03-05 11:50:00,214.78,215.02,214.21,214.27,14799.0,182.58,182.7841,182.0955,182.1465,14799.0
2020-03-05 11:55:00,214.19,214.19,213.6,213.88,8846.0,182.0785,182.0785,181.5769,181.815,8846.0
2020-03-05 12:00:00,213.91,214.14,213.74,213.86,6627.0,181.8405,182.036,181.696,181.798,6627.0
2020-03-05 12:05:00,213.77,213.77,212.84,213.1,16760.0,181.7215,181.7215,180.9309,181.1519,16760.0
2020-03-05 12:10:00,213.12,213.4,212.61,212.75,9341.0,181.1689,181.4069,180.7354,180.8544,9341.0
2020-03-05 12:15:00,212.72,212.8,211.62,211.88,21846.0,180.8289,180.8969,179.8938,180.1148,21846.0
2020-03-05 12:20:00,211.93,212.34,211.6,211.66,12811.0,180.1573,180.5058,179.8768,179.9278,12811.0
2020-03-05 12:25:00,211.65,212.32,211.54,212.1,16451.0,179.9193,180.4888,179.8258,180.3018,16451.0
2020-03-05 12:30:00,212.16,213.11,212.16,212.99,7585.0,180.3528,181.1604,180.3528,181.0584,7585.0
2020-03-05 12:35:00,213.06,213.1,211.89,211.95,15443.0,181.1179,181.1519,180.1233,180.1743,15443.0
2020-03-05 12:40:00,211.98,211.98,210.82,210.88,8405.0,180.1998,180.1998,179.2137,179.2647,8405.0
2020-03-05 12:45:00,210.62,211.17,210.3,211.1,15043.0,179.0437,179.5112,178.7717,179.4517,15043.0
2020-03-05 12:50:00,211.01,211.33,210.63,211.05,9393.0,179.3752,179.6473,179.0522,179.4092,9393.0
2020-03-05 12:55:00,210.9,211.06,210.58,210.65,8890.0,179.2817,179.4177,179.0097,179.0692,8890.0
2020-03-05 13:00:00,210.61,210.87,210.42,210.56,9321.0,179.0352,179.2562,178.8737,178.9927,9321.0
2020-03-05 13:05:00,210.81,210.93,210.26,210.4,10343.0,179.2052,179.3072,178.7377,178.8567,10343.0
2020-03-05 13:10:00,210.37,210.94,210.26,210.74,47664.0,178.8312,179.3157,178.7377,179.1457,47664.0
2020-03-05 13:15:00,210.8,211.06,210.33,210.33,14469.0,179.1967,179.4177,178.7972,178.7972,14469.0
2020-03-05 13:20:00,210.38,211.05,210.17,210.76,7586.0,178.8397,179.4092,178.6612,179.1627,7586.0
2020-03-05 13:25:00,210.83,211.38,210.78,211.38,10823.0,179.2222,179.6898,179.1797,179.6898,10823.0
2020-03-05 13:30:00,211.28,211.71,210.99,211.64,10725.0,179.6048,179.9703,179.3582,179.9108,10725.0
2020-03-05 13:35:00,211.71,212.11,211.62,211.66,8831.0,179.9703,180.3103,179.8938,179.9278,8831.0
2020-03-05 13:40:00,211.56,212.32,211.12,211.56,29197.0,179.8428,180.4888,179.4687,179.8428,29197.0
2020-03-05 13:45:00,211.58,212.34,211.5,212.34,8928.0,179.8598,180.5058,179.7918,180.5058,8928.0
2020-03-05 13:50:00,212.39,212.54,211.64,211.69,9923.0,180.5483,180.6759,179.9108,179.9533,9923.0
2020-03-05 13:55:00,211.68,212.42,211.67,212.29,18753.0,179.9448,180.5738,179.9363,180.4633,18753.0
2020-03-05 14:00:00,212.24,212.29,211.07,211.27,12530.0,180.4208,180.4633,179.4262,179.5963,12530.0
2020-03-05 14:05:00,211.15,211.54,211.03,211.44,10203.0,179.4942,179.8258,179.3922,179.7408,10203.0
2020-03-05 14:10:00,211.3,211.77,211.13,211.72,14211.0,179.6218,180.0213,179.4772,179.9788,14211.0
2020-03-05 14:15:00,211.58,211.72,210.79,210.93,8944.0,179.8598,179.9788,179.1882,179.3072,8944.0
2020-03-05 14:20:00,210.93,211.08,210.57,210.7,13121.0,179.3072,179.4347,179.0012,179.1117,13121.0
2020-03-05 14:25:00,210.75,211.01,210.52,210.97,15211.0,179.1542,179.3752,178.9587,179.3412,15211.0
2020-03-05 14:30:00,210.98,211.57,210.98,211.43,9008.0,179.3497,179.8513,179.3497,179.7323,9008.0
2020-03-05 14:35:00,211.36,212.24,211.03,212.22,14422.0,179.6728,180.4208,179.3922,180.4038,14422.0
2020-03-05 14:40:00,212.27,212.5,211.67,211.79,10882.0,180.4463,180.6419,179.9363,180.0383,10882.0
2020-03-05 14:45:00,211.78,211.87,211.26,211.63,24400.0,180.0298,180.1063,179.5878,179.9023,24400.0
2020-03-05 14:50:00,211.66,212.1,211.36,211.4,19542.0,179.9278,180.3018,179.6728,179.7068,19542.0
2020-03-05 14:55:00,211.42,212.56,211.42,212.33,16915.0,179.7238,180.6929,179.7238,180.4973,16915.0
2020-03-05 15:00:00,212.3,212.33,211.66,211.84,15024.0,180.4718,180.4973,179.9278,180.0808,15024.0
2020-03-05 15:05:00,211.83,212.2,211.54,211.79,12760.0,180.0723,180.3868,179.8258,180.0383,12760.0
2020-03-05 15:10:00,211.77,211.88,210.84,210.99,15603.0,180.0213,180.1148,179.2307,179.3582,15603.0
2020-03-05 15:15:00,211.12,211.26,210.62,211.08,16124.0,179.4687,179.5878,179.0437,179.4347,16124.0
2020-03-05 15:20:00,211.14,211.4,210.74,210.75,13862.0,179.4857,179.7068,179.1457,179.1542,13862.0
2020-03-05 15:25:00,210.85,210.88,210.25,210.76,37589.0,179.2392,179.2647,178.7292,179.1627,37589.0
2020-03-05 15:30:00,210.6,211.8,210.39,211.48,32969.0,179.0267,180.0468,178.8482,179.7748,32969.0
2020-03-05 15:35:00,211.45,211.66,210.95,210.95,40668.0,179.7493,179.9278,179.3242,179.3242,40668.0
2020-03-05 15:40:00,210.99,211.39,210.42,211.32,26009.0,179.3582,179.6983,178.8737,179.6388,26009.0
2020-03-05 15:45:00,211.28,211.78,210.74,211.5,35342.0,179.6048,180.0298,179.1457,179.7918,35342.0
2020-03-05 15:50:00,211.65,212.67,211.54,211.74,74497.0,179.9193,180.7864,179.8258,179.9958,74497.0
2020-03-05 15:55:00,211.64,212.76,211.57,212.26,137997.0,179.9108,180.8629,179.8513,180.4378,137997.0
2020-03-06 09:30:00,203.48,206.56,203.48,205.52,125207.0,172.9741,175.5924,172.9741,174.7083,125207.0
2020-03-06 09:35:00,205.41,206.21,205.12,205.75,46760.0,174.6148,175.2949,174.3683,174.9038,46760.0
2020-03-06 09:40:00,205.54,205.93,204.74,205.89,43774.0,174.7253,175.0568,174.0452,175.0228,43774.0
2020-03-06 09:45:00,205.81,206.14,205.21,205.65,43043.0,174.9548,175.2353,174.4448,174.8188,43043.0
2020-03-06 09:50:00,205.5,205.5,204.22,205.08,41588.0,174.6913,174.6913,173.6032,174.3343,41588.0
2020-03-06 09:55:00,205.17,205.99,204.55,205.91,51546.0,174.4108,175.1078,173.8837,175.0398,51546.0
2020-03-06 10:00:00,205.94,206.92,205.84,206.49,46961.0,175.0653,175.8984,174.9803,175.5329,46961.0
2020-03-06 10:05:00,206.64,207.04,206.34,206.81,28625.0,175.6604,176.0004,175.4054,175.8049,28625.0
2020-03-06 10:10:00,206.71,208.02,206.59,207.86,26106.0,175.7199,176.8335,175.6179,176.6975,26106.0
2020-03-06 10:15:00,207.87,208.56,207.6,207.83,44424.0,176.706,177.2925,176.4765,176.672,44424.0
2020-03-06 10:20:00,207.93,208.32,206.95,207.57,16058.0,176.757,177.0885,175.9239,176.451,16058.0
2020-03-06 10:25:00,207.77,208.91,207.77,208.87,15429.0,176.621,177.5901,176.621,177.5561,15429.0
2020-03-06 10:30:00,208.57,209.37,208.18,208.22,14452.0,177.301,177.9811,176.9695,177.0035,14452.0
2020-03-06 10:35:00,208.24,209.32,207.87,209.3,30599.0,177.0205,177.9386,176.706,177.9216,30599.0
2020-03-06 10:40:00,208.88,209.97,208.75,209.23,13258.0,177.5646,178.4912,177.4541,177.8621,13258.0
2020-03-06 10:45:00,209.22,209.88,208.74,209.81,17490.0,177.8536,178.4146,177.4456,178.3551,17490.0
2020-03-06 10:50:00,209.99,210.24,209.55,209.67,10098.0,178.5082,178.7207,178.1341,178.2361,10098.0
2020-03-06 10:55:00,209.73,209.85,208.54,209.56,18517.0,178.2871,178.3891,177.2755,178.1426,18517.0
2020-03-06 11:00:00,209.44,209.63,208.21,208.21,14125.0,178.0406,178.2021,176.995,176.995,14125.0
2020-03-06 11:05:00,208.39,208.72,208.15,208.39,10565.0,177.148,177.4286,176.944,177.148,10565.0
2020-03-06 11:10:00,208.19,208.39,207.35,207.35,10773.0,176.978,177.148,176.2639,176.2639,10773.0
2020-03-06 11:15:00,207.48,208.15,207.4,207.51,15052.0,176.3745,176.944,176.3064,176.4,15052.0
2020-03-06 11:20:00,207.63,207.85,207.27,207.38,12186.0,176.502,176.689,176.1959,176.2894,12186.0
2020-03-06 11:25:00,207.27,207.97,207.03,207.44,9600.0,176.1959,176.791,175.9919,176.3405,9600.0
2020-03-06 11:30:00,207.41,208.06,207.3,207.8,11479.0,176.3149,176.8675,176.2214,176.6465,11479.0
2020-03-06 11:35:00,207.74,208.04,207.53,208.04,22136.0,176.5955,176.8505,176.417,176.8505,22136.0
2020-03-06 11:40:00,208.04,208.11,206.77,206.99,25906.0,176.8505,176.91,175.7709,175.9579,25906.0
2020-03-06 11:45:00,206.9,207.28,206.85,207.27,11381.0,175.8814,176.2044,175.8389,176.1959,11381.0
2020-03-06 11:50:00,207.3,208.24,207.2,208.23,6274.0,176.2214,177.0205,176.1364,177.012,6274.0
2020-03-06 11:55:00,208.21,208.67,207.92,208.34,8910.0,176.995,177.386,176.7485,177.1055,8910.0
2020-03-06 12:00:00,208.6,208.6,207.56,207.58,9053.0,177.3265,177.3265,176.4425,176.4595,9053.0
2020-03-06 12:05:00,207.64,207.83,207.39,207.6,9770.0,176.5105,176.672,176.2979,176.4765,9770.0
2020-03-06 12:10:00,207.61,207.88,207.33,207.7,9094.0,176.485,176.7145,176.2469,176.5615,9094.0
2020-03-06 12:15:00,207.73,207.87,207.34,207.44,10271.0,176.587,176.706,176.2554,176.3405,10271.0
2020-03-06 12:20:00,207.3,208.16,207.26,208.05,5407.0,176.2214,176.9525,176.1874,176.859,5407.0
2020-03-06 12:25:00,208.02,208.58,208.0,208.21,20765.0,176.8335,177.3095,176.8165,176.995,20765.0
2020-03-06 12:30:00,208.34,209.29,208.09,209.25,13659.0,177.1055,177.9131,176.893,177.8791,13659.0
2020-03-06 12:35:00,209.28,210.19,209.15,209.69,18147.0,177.9046,178.6782,177.7941,178.2531,18147.0
2020-03-06 12:40:00,209.77,209.81,209.13,209.21,37148.0,178.3211,178.3551,177.7771,177.8451,37148.0
2020-03-06 12:45:00,209.22,209.58,208.8,208.9,15720.0,177.8536,178.1596,177.4966,177.5816,15720.0
2020-03-06 12:50:00,209.0,209.01,208.59,208.67,12082.0,177.6666,177.6751,177.318,177.386,12082.0
2020-03-06 12:55:00,208.76,209.02,208.65,208.72,6842.0,177.4626,177.6836,177.369,177.4286,6842.0
2020-03-06 13:00:00,208.88,209.49,208.86,209.31,7278.0,177.5646,178.0831,177.5476,177.9301,7278.0
2020-03-06 13:05:00,209.39,209.9,209.3,209.51,9618.0,177.9981,178.4316,177.9216,178.1001,9618.0
2020-03-06 13:10:00,209.54,209.74,209.21,209.28,9889.0,178.1256,178.2956,177.8451,177.9046,9889.0
2020-03-06 13:15:00,209.36,209.45,208.68,208.77,26528.0,177.9726,178.0491,177.3945,177.4711,26528.0
2020-03-06 13:20:00,208.83,210.04,208.83,209.96,14406.0,177.5221,178.5507,177.5221,178.4827,14406.0
2020-03-06 13:25:00,209.82,209.87,209.13,209.37,16594.0,178.3636,178.4061,177.7771,177.9811,16594.0
2020-03-06 13:30:00,209.47,209.55,208.78,209.16,9889.0,178.0661,178.1341,177.4796,177.8026,9889.0
2020-03-06 13:35:00,209.04,209.07,208.38,208.87,11323.0,177.7006,177.7261,177.1395,177.5561,11323.0
2020-03-06 13:40:00,208.96,209.2,208.62,208.7,8609.0,177.6326,177.8366,177.3435,177.4116,8609.0
2020-03-06 13:45:00,208.59,208.73,207.86,208.03,11190.0,177.318,177.4371,176.6975,176.842,11190.0
2020-03-06 13:50:00,207.91,208.13,207.42,207.45,11913.0,176.74,176.927,176.3234,176.349,11913.0
2020-03-06 13:55:00,207.35,207.6,207.11,207.21,12706.0,176.2639,176.4765,176.0599,176.1449,12706.0
2020-03-06 14:00:00,207.11,207.44,206.74,206.95,14946.0,176.0599,176.3405,175.7454,175.9239,14946.0
2020-03-06 14:05:00,207.13,207.53,206.75,206.89,15784.0,176.0769,176.417,175.7539,175.8729,15784.0
2020-03-06 14:10:00,206.87,207.22,206.5,207.08,9741.0,175.8559,176.1534,175.5414,176.0344,9741.0
2020-03-06 14:15:00,206.93,207.38,206.77,207.08,8158.0,175.9069,176.2894,175.7709,176.0344,8158.0
2020-03-06 14:20:00,207.06,207.59,206.88,207.44,10613.0,176.0174,176.468,175.8644,176.3405,10613.0
2020-03-06 14:25:00,207.56,207.96,207.43,207.43,13049.0,176.4425,176.7825,176.332,176.332,13049.0
2020-03-06 14:30:00,207.62,207.89,206.93,207.02,13567.0,176.4935,176.723,175.9069,175.9834,13567.0
2020-03-06 14:35:00,207.04,207.08,206.59,206.68,9728.0,176.0004,176.0344,175.6179,175.6944,9728.0
2020-03-06 14:40:00,206.78,207.08,206.24,206.82,20172.0,175.7794,176.0344,175.3204,175.8134,20172.0
2020-03-06 14:45:00,206.86,207.18,206.43,206.54,18617.0,175.8474,176.1194,175.4819,175.5754,18617.0
2020-03-06 14:50:00,206.61,206.79,206.19,206.49,13954.0,175.6349,175.7879,175.2779,175.5329,13954.0
2020-03-06 14:55:00,206.51,207.15,206.51,206.66,14185.0,175.5499,176.0939,175.5499,175.6774,14185.0
2020-03-06 15:00:00,206.57,206.93,206.09,206.13,13975.0,175.6009,175.9069,175.1928,175.2268,13975.0
2020-03-06 15:05:00,206.05,206.4,205.94,206.32,18332.0,175.1588,175.4564,175.0653,175.3884,18332.0
2020-03-06 15:10:00,206.27,207.46,206.27,206.97,12275.0,175.3459,176.3575,175.3459,175.9409,12275.0
2020-03-06 15:15:00,207.11,207.97,207.06,207.91,16885.0,176.0599,176.791,176.0174,176.74,16885.0
2020-03-06 15:20:00,207.81,207.88,207.22,207.68,15808.0,176.655,176.7145,176.1534,176.5445,15808.0
2020-03-06 15:25:00,207.68,207.92,207.25,207.37,17346.0,176.5445,176.7485,176.1789,176.2809,17346.0
2020-03-06 15:30:00,207.25,209.36,207.06,209.26,32627.0,176.1789,177.9726,176.0174,177.8876,32627.0
2020-03-06 15:35:00,209.16,209.71,208.13,208.36,26644.0,177.8026,178.2701,176.927,177.1225,26644.0
2020-03-06 15:40:00,208.3,209.7,208.27,209.67,25476.0,177.0715,178.2616,177.046,178.2361,25476.0
2020-03-06 15:45:00,209.71,210.13,209.21,209.78,28953.0,178.2701,178.6272,177.8451,178.3296,28953.0
2020-03-06 15:50:00,209.83,211.24,209.83,210.66,49048.0,178.3721,179.5708,178.3721,179.0777,49048.0
2020-03-06 15:55:00,210.57,211.61,210.3,210.67,136511.0,179.0012,179.8853,178.7717,179.0862,136511.0
2020-03-09 09:30:00,197.74,197.84,193.0,193.33,154015.0,168.0947,168.1797,164.0653,164.3458,154015.0
2020-03-09 09:35:00,193.33,193.33,193.33,193.33,0.0,164.3458,164.3458,164.3458,164.3458,0.0
2020-03-09 09:40:00,193.33,193.33,193.33,193.33,0.0,164.3458,164.3458,164.3458,164.3458,0.0
2020-03-09 09:45:00,193.35,193.47,191.56,191.58,18728.0,164.3628,164.4648,162.8412,162.8582,18728.0
2020-03-09 09:50:00,191.65,194.11,190.75,193.25,87303.0,162.9177,165.0089,162.1526,164.2778,87303.0
2020-03-09 09:55:00,193.25,197.38,193.07,197.01,77947.0,164.2778,167.7887,164.1248,167.4741,77947.0
2020-03-09 10:00:00,196.63,198.38,196.63,197.75,47932.0,167.1511,168.6387,167.1511,168.1032,47932.0
2020-03-09 10:05:00,197.98,199.85,197.75,199.45,43174.0,168.2987,169.8883,168.1032,169.5483,43174.0
2020-03-09 10:10:00,199.73,199.87,198.3,198.85,21840.0,169.7863,169.9054,168.5707,169.0383,21840.0
2020-03-09 10:15:00,199.33,199.87,199.0,199.16,26543.0,169.4463,169.9054,169.1658,169.3018,26543.0
2020-03-09 10:20:00,199.45,199.45,198.29,198.51,49309.0,169.5483,169.5483,168.5622,168.7492,49309.0
2020-03-09 10:25:00,198.69,199.45,198.22,198.51,21085.0,168.9023,169.5483,168.5027,168.7492,21085.0
2020-03-09 10:30:00,198.5,199.59,198.33,199.5,15505.0,168.7407,169.6673,168.5962,169.5908,15505.0
2020-03-09 10:35:00,199.43,199.51,198.19,199.4,19727.0,169.5313,169.5993,168.4772,169.5058,19727.0
2020-03-09 10:40:00,199.54,199.84,199.05,199.52,26279.0,169.6248,169.8798,169.2083,169.6078,26279.0
2020-03-09 10:45:00,199.69,199.9,198.64,198.68,22400.0,169.7523,169.9309,168.8598,168.8938,22400.0
2020-03-09 10:50:00,198.75,198.85,197.54,197.77,25366.0,168.9533,169.0383,167.9247,168.1202,25366.0
2020-03-09 10:55:00,197.84,197.9,195.39,196.16,40036.0,168.1797,168.2307,166.097,166.7516,40036.0
2020-03-09 11:00:00,196.15,196.73,195.64,196.13,21170.0,166.7431,167.2361,166.3095,166.7261,21170.0
2020-03-09 11:05:00,195.97,197.0,195.84,196.7,31019.0,166.59,167.4656,166.4795,167.2106,31019.0
2020-03-09 11:10:00,196.84,198.44,196.84,197.91,29136.0,167.3296,168.6897,167.3296,168.2392,29136.0
2020-03-09 11:15:00,197.8,199.17,197.44,198.97,18062.0,168.1457,169.3103,167.8397,169.1403,18062.0
2020-03-09 11:20:00,198.79,199.41,198.71,199.41,17481.0,168.9873,169.5143,168.9193,169.5143,17481.0
2020-03-09 11:25:00,199.32,199.78,199.04,199.39,14133.0,169.4378,169.8288,169.1998,169.4973,14133.0
2020-03-09 11:30:00,199.46,199.46,198.6,199.21,13950.0,169.5568,169.5568,168.8258,169.3443,13950.0
2020-03-09 11:35:00,199.33,201.32,199.2,200.99,32258.0,169.4463,171.138,169.3358,170.8574,32258.0
2020-03-09 11:40:00,201.07,201.85,200.97,201.85,15015.0,170.9254,171.5885,170.8404,171.5885,15015.0
2020-03-09 11:45:00,201.89,202.41,201.55,202.24,30589.0,171.6225,172.0646,171.3335,171.92,30589.0
2020-03-09 11:50:00,202.18,202.43,201.92,202.07,17459.0,171.869,172.0816,171.648,171.7755,17459.0
2020-03-09 11:55:00,202.15,202.46,201.93,202.08,22894.0,171.8435,172.1071,171.6565,171.784,22894.0
2020-03-09 12:00:00,202.0,202.12,200.96,201.44,27980.0,171.716,171.818,170.8319,171.24,27980.0
2020-03-09 12:05:00,201.42,203.14,201.37,203.12,16240.0,171.223,172.6851,171.1805,172.6681,16240.0
2020-03-09 12:10:00,203.1,203.62,203.0,203.05,34245.0,172.6511,173.0931,172.5661,172.6086,34245.0
2020-03-09 12:15:00,203.12,203.33,202.37,202.65,34791.0,172.6681,172.8466,172.0305,172.2686,34791.0
2020-03-09 12:20:00,202.39,202.91,201.95,202.14,18414.0,172.0476,172.4896,171.6735,171.835,18414.0
2020-03-09 12:25:00,202.2,202.38,201.92,201.99,28806.0,171.886,172.0391,171.648,171.7075,28806.0
2020-03-09 12:30:00,202.0,202.35,201.76,201.77,43119.0,171.716,172.0135,171.512,171.5205,43119.0
2020-03-09 12:35:00,201.83,201.92,200.59,201.6,27332.0,171.5715,171.648,170.5174,171.376,27332.0
2020-03-09 12:40:00,201.77,201.9,200.62,200.85,13870.0,171.5205,171.631,170.5429,170.7384,13870.0
2020-03-09 12:45:00,200.86,201.46,200.83,201.06,19470.0,170.7469,171.257,170.7214,170.9169,19470.0
2020-03-09 12:50:00,201.08,201.7,200.93,201.43,17037.0,170.9339,171.461,170.8064,171.2315,17037.0
2020-03-09 12:55:00,201.32,201.85,200.95,201.1,24451.0,171.138,171.5885,170.8234,170.9509,24451.0
2020-03-09 13:00:00,201.02,202.24,200.91,201.33,13159.0,170.8829,171.92,170.7894,171.1465,13159.0
2020-03-09 13:05:00,201.14,201.59,200.74,201.28,11431.0,170.985,171.3675,170.6449,171.104,11431.0
2020-03-09 13:10:00,201.38,202.08,201.31,201.97,8007.0,171.189,171.784,171.1295,171.6905,8007.0
2020-03-09 13:15:00,201.93,201.93,200.96,201.05,20104.0,171.6565,171.6565,170.8319,170.9084,20104.0
2020-03-09 13:20:00,200.98,200.98,200.12,200.42,10457.0,170.8489,170.8489,170.1179,170.3729,10457.0
2020-03-09 13:25:00,200.44,200.62,199.71,199.81,13030.0,170.3899,170.5429,169.7693,169.8543,13030.0
2020-03-09 13:30:00,199.64,199.72,199.2,199.2,9912.0,169.7098,169.7778,169.3358,169.3358,9912.0
2020-03-09 13:35:00,199.2,199.47,198.86,198.9,8220.0,169.3358,169.5653,169.0468,169.0808,8220.0
2020-03-09 13:40:00,198.82,199.4,198.15,198.4,14639.0,169.0128,169.5058,168.4432,168.6557,14639.0
2020-03-09 13:45:00,198.39,199.09,198.32,198.82,9343.0,168.6472,169.2423,168.5877,169.0128,9343.0
2020-03-09 13:50:00,198.5,198.92,198.05,198.2,10001.0,168.7407,169.0978,168.3582,168.4857,10001.0
2020-03-09 13:55:00,198.07,198.59,197.87,198.37,8459.0,168.3752,168.8172,168.2052,168.6302,8459.0
2020-03-09 14:00:00,198.24,198.7,197.82,197.85,14362.0,168.5197,168.9108,168.1627,168.1882,14362.0
2020-03-09 14:05:00,197.85,198.9,197.76,198.5,33084.0,168.1882,169.0808,168.1117,168.7407,33084.0
2020-03-09 14:10:00,198.5,199.84,198.47,199.84,27480.0,168.7407,169.8798,168.7152,169.8798,27480.0
2020-03-09 14:15:00,199.85,201.28,199.72,201.0,40091.0,169.8883,171.104,169.7778,170.8659,40091.0
2020-03-09 14:20:00,200.97,201.2,200.08,200.54,18099.0,170.8404,171.036,170.0839,170.4749,18099.0
2020-03-09 14:25:00,200.56,200.56,199.51,199.51,14774.0,170.4919,170.4919,169.5993,169.5993,14774.0
2020-03-09 14:30:00,199.62,199.86,199.12,199.48,18613.0,169.6928,169.8969,169.2678,169.5738,18613.0
2020-03-09 14:35:00,199.4,200.03,198.78,199.95,23514.0,169.5058,170.0414,168.9788,169.9734,23514.0
2020-03-09 14:40:00,199.96,199.96,198.0,198.2,14355.0,169.9819,169.9819,168.3157,168.4857,14355.0
2020-03-09 14:45:00,198.28,199.47,198.12,198.46,17051.0,168.5537,169.5653,168.4177,168.7067,17051.0
2020-03-09 14:50:00,198.4,200.35,198.37,200.14,30996.0,168.6557,170.3134,168.6302,170.1349,30996.0
2020-03-09 14:55:00,200.14,200.96,200.07,200.25,18019.0,170.1349,170.8319,170.0754,170.2284,18019.0
2020-03-09 15:00:00,200.15,201.53,199.5,201.1,26100.0,170.1434,171.3165,169.5908,170.9509,26100.0
2020-03-09 15:05:00,201.22,201.24,200.21,200.57,27066.0,171.053,171.07,170.1944,170.5004,27066.0
2020-03-09 15:10:00,200.14,200.34,198.91,199.48,24784.0,170.1349,170.3049,169.0893,169.5738,24784.0
2020-03-09 15:15:00,199.44,200.56,199.42,200.04,22116.0,169.5398,170.4919,169.5228,170.0499,22116.0
2020-03-09 15:20:00,199.87,200.62,199.48,200.56,27952.0,169.9054,170.5429,169.5738,170.4919,27952.0
2020-03-09 15:25:00,200.62,201.99,200.62,200.87,31490.0,170.5429,171.7075,170.5429,170.7554,31490.0
2020-03-09 15:30:00,200.74,200.93,199.85,200.32,25478.0,170.6449,170.8064,169.8883,170.2879,25478.0
2020-03-09 15:35:00,200.42,201.85,200.4,201.55,32117.0,170.3729,171.5885,170.3559,171.3335,32117.0
2020-03-09 15:40:00,201.45,201.64,200.59,200.76,31791.0,171.2485,171.41,170.5174,170.6619,31791.0
2020-03-09 15:45:00,200.7,201.84,199.85,201.29,45359.0,170.6109,171.58,169.8883,171.1125,45359.0
2020-03-09 15:50:00,201.24,201.24,199.24,200.38,94023.0,171.07,171.07,169.3698,170.3389,94023.0
2020-03-09 15:55:00,200.43,200.53,198.03,198.36,189097.0,170.3814,170.4664,168.3412,168.6217,189097.0
2020-03-10 09:30:00,203.82,203.82,201.0,202.59,71916.0,173.2632,173.2632,170.8659,172.2176,71916.0
2020-03-10 09:35:00,202.59,203.59,202.41,203.14,50313.0,172.2176,173.0676,172.0646,172.6851,50313.0
2020-03-10 09:40:00,203.3,203.47,202.52,203.05,56065.0,172.8211,172.9656,172.1581,172.6086,56065.0
2020-03-10 09:45:00,203.03,203.73,202.51,202.7,35444.0,172.5916,173.1867,172.1496,172.3111,35444.0
2020-03-10 09:50:00,202.59,203.39,202.57,202.83,30955.0,172.2176,172.8976,172.2006,172.4216,30955.0
2020-03-10 09:55:00,202.91,203.73,202.84,203.44,27352.0,172.4896,173.1867,172.4301,172.9401,27352.0
2020-03-10 10:00:00,203.44,203.44,202.41,203.14,24111.0,172.9401,172.9401,172.0646,172.6851,24111.0
2020-03-10 10:05:00,203.09,203.68,202.59,203.49,12986.0,172.6426,173.1442,172.2176,172.9826,12986.0
2020-03-10 10:10:00,203.56,204.07,203.51,203.87,16118.0,173.0421,173.4757,172.9996,173.3057,16118.0
2020-03-10 10:15:00,203.72,203.84,202.78,203.2,15459.0,173.1782,173.2802,172.3791,172.7361,15459.0
2020-03-10 10:20:00,203.42,203.73,202.45,202.6,10240.0,172.9231,173.1867,172.0986,172.2261,10240.0
2020-03-10 10:25:00,202.44,202.5,201.0,201.27,19775.0,172.0901,172.1411,170.8659,171.0955,19775.0
2020-03-10 10:30:00,201.18,201.34,200.65,200.85,14056.0,171.019,171.155,170.5684,170.7384,14056.0
2020-03-10 10:35:00,201.17,201.36,200.41,200.66,10528.0,171.0105,171.172,170.3644,170.5769,10528.0
2020-03-10 10:40:00,200.77,201.01,200.16,200.36,17895.0,170.6704,170.8744,170.1519,170.3219,17895.0
2020-03-10 10:45:00,200.25,200.33,199.14,199.14,13264.0,170.2284,170.2964,169.2848,169.2848,13264.0
2020-03-10 10:50:00,199.05,199.18,197.88,198.03,14039.0,169.2083,169.3188,168.2137,168.3412,14039.0
2020-03-10 10:55:00,198.14,199.03,197.76,197.81,26124.0,168.4347,169.1913,168.1117,168.1542,26124.0
2020-03-10 11:00:00,197.84,199.01,197.64,198.77,12192.0,168.1797,169.1743,168.0097,168.9703,12192.0
2020-03-10 11:05:00,198.95,199.83,198.88,199.7,6047.0,169.1233,169.8713,169.0638,169.7608,6047.0
2020-03-10 11:10:00,199.54,199.71,198.16,198.18,15949.0,169.6248,169.7693,168.4517,168.4687,15949.0
2020-03-10 11:15:00,198.1,198.5,197.47,197.58,12840.0,168.4007,168.7407,167.8652,167.9587,12840.0
2020-03-10 11:20:00,197.76,197.88,196.53,196.53,16879.0,168.1117,168.2137,167.0661,167.0661,16879.0
2020-03-10 11:25:00,196.54,197.16,195.84,195.95,19750.0,167.0746,167.6016,166.4795,166.573,19750.0
2020-03-10 11:30:00,195.97,196.44,195.29,195.82,19129.0,166.59,166.9896,166.012,166.4625,19129.0
2020-03-10 11:35:00,195.87,195.88,194.67,195.71,17800.0,166.505,166.5135,165.4849,166.369,17800.0
2020-03-10 11:40:00,195.89,196.86,195.4,196.86,25337.0,166.522,167.3466,166.1055,167.3466,25337.0
2020-03-10 11:45:00,196.88,197.99,196.74,197.57,10235.0,167.3636,168.3072,167.2446,167.9502,10235.0
2020-03-10 11:50:00,197.53,197.79,195.86,196.42,15467.0,167.9162,168.1372,166.4965,166.9726,15467.0
2020-03-10 11:55:00,196.4,197.05,195.83,196.54,13674.0,166.9556,167.5081,166.471,167.0746,13674.0
2020-03-10 12:00:00,196.86,198.44,196.86,197.66,7611.0,167.3466,168.6897,167.3466,168.0267,7611.0
2020-03-10 12:05:00,197.63,198.57,197.37,198.37,12231.0,168.0012,168.8002,167.7802,168.6302,12231.0
2020-03-10 12:10:00,198.67,200.06,198.48,200.0,14459.0,168.8853,170.0669,168.7237,170.0159,14459.0
2020-03-10 12:15:00,200.16,200.16,199.55,200.02,15200.0,170.1519,170.1519,169.6333,170.0329,15200.0
2020-03-10 12:20:00,199.69,199.7,199.02,199.44,8771.0,169.7523,169.7608,169.1828,169.5398,8771.0
2020-03-10 12:25:00,199.31,199.52,197.7,197.71,13117.0,169.4293,169.6078,168.0607,168.0692,13117.0
2020-03-10 12:30:00,197.71,197.77,196.6,196.95,13336.0,168.0692,168.1202,167.1256,167.4231,13336.0
2020-03-10 12:35:00,196.91,198.08,196.37,198.08,9475.0,167.3891,168.3837,166.9301,168.3837,9475.0
2020-03-10 12:40:00,197.82,198.29,197.0,198.23,19672.0,168.1627,168.5622,167.4656,168.5112,19672.0
2020-03-10 12:45:00,198.39,198.69,197.96,198.44,12986.0,168.6472,168.9023,168.2817,168.6897,12986.0
2020-03-10 12:50:00,198.27,199.48,198.0,199.2,14465.0,168.5452,169.5738,168.3157,169.3358,14465.0
2020-03-10 12:55:00,199.18,199.43,198.79,198.8,6516.0,169.3188,169.5313,168.9873,168.9958,6516.0
2020-03-10 13:00:00,198.78,198.78,197.71,198.04,11963.0,168.9788,168.9788,168.0692,168.3497,11963.0
2020-03-10 13:05:00,198.39,199.93,197.89,199.78,7698.0,168.6472,169.9564,168.2222,169.8288,7698.0
2020-03-10 13:10:00,199.91,200.29,198.87,200.25,17542.0,169.9394,170.2624,169.0553,170.2284,17542.0
2020-03-10 13:15:00,200.18,200.76,199.6,200.46,8076.0,170.1689,170.6619,169.6758,170.4069,8076.0
2020-03-10 13:20:00,200.58,201.29,200.47,200.75,16731.0,170.5089,171.1125,170.4154,170.6534,16731.0
2020-03-10 13:25:00,200.81,200.9,199.66,200.14,18491.0,170.7044,170.7809,169.7268,170.1349,18491.0
2020-03-10 13:30:00,200.21,200.54,198.74,200.05,36975.0,170.1944,170.4749,168.9448,170.0584,36975.0
2020-03-10 13:35:00,200.32,200.57,199.4,199.82,74393.0,170.2879,170.5004,169.5058,169.8628,74393.0
2020-03-10 13:40:00,199.95,200.4,199.05,199.28,29733.0,169.9734,170.3559,169.2083,169.4038,29733.0
2020-03-10 13:45:00,199.24,199.56,198.74,199.14,34080.0,169.3698,169.6418,168.9448,169.2848,34080.0
2020-03-10 13:50:00,199.12,199.56,198.16,198.18,21582.0,169.2678,169.6418,168.4517,168.4687,21582.0
2020-03-10 13:55:00,197.94,198.79,197.69,198.49,13769.0,168.2647,168.9873,168.0522,168.7322,13769.0
2020-03-10 14:00:00,198.36,198.53,197.51,197.89,15150.0,168.6217,168.7662,167.8992,168.2222,15150.0
2020-03-10 14:05:00,197.75,198.77,197.41,198.75,11812.0,168.1032,168.9703,167.8142,168.9533,11812.0
2020-03-10 14:10:00,198.66,199.27,198.33,199.27,20439.0,168.8768,169.3953,168.5962,169.3953,20439.0
2020-03-10 14:15:00,199.04,199.25,198.42,198.67,13533.0,169.1998,169.3783,168.6727,168.8853,13533.0
2020-03-10 14:20:00,198.8,199.29,197.4,197.4,10953.0,168.9958,169.4123,167.8057,167.8057,10953.0
2020-03-10 14:25:00,197.5,199.01,197.42,198.66,11203.0,167.8907,169.1743,167.8227,168.8768,11203.0
2020-03-10 14:30:00,198.62,199.78,198.45,199.51,11464.0,168.8428,169.8288,168.6982,169.5993,11464.0
2020-03-10 14:35:00,199.39,200.03,199.38,199.8,10239.0,169.4973,170.0414,169.4888,169.8458,10239.0
2020-03-10 14:40:00,199.74,201.4,199.63,201.17,10339.0,169.7948,171.206,169.7013,171.0105,10339.0
2020-03-10 14:45:00,201.29,202.64,201.29,202.64,9075.0,171.1125,172.2601,171.1125,172.2601,9075.0
2020-03-10 14:50:00,202.68,202.68,201.57,202.01,8764.0,172.2941,172.2941,171.3505,171.7245,8764.0
2020-03-10 14:55:00,202.31,202.56,201.19,201.95,14253.0,171.9795,172.1921,171.0275,171.6735,14253.0
2020-03-10 15:00:00,201.97,202.8,201.36,202.73,18785.0,171.6905,172.3961,171.172,172.3366,18785.0
2020-03-10 15:05:00,202.63,203.05,202.31,202.31,13939.0,172.2516,172.6086,171.9795,171.9795,13939.0
2020-03-10 15:10:00,202.49,203.05,202.23,202.46,17800.0,172.1326,172.6086,171.9115,172.1071,17800.0
2020-03-10 15:15:00,202.61,203.62,201.97,203.58,24028.0,172.2346,173.0931,171.6905,173.0591,24028.0
2020-03-10 15:20:00,203.5,203.86,203.05,203.5,27666.0,172.9911,173.2972,172.6086,172.9911,27666.0
2020-03-10 15:25:00,203.44,203.44,202.24,202.3,30742.0,172.9401,172.9401,171.92,171.971,30742.0
2020-03-10 15:30:00,202.3,202.99,201.84,201.92,35483.0,171.971,172.5576,171.58,171.648,35483.0
2020-03-10 15:35:00,202.0,203.22,201.49,203.09,57328.0,171.716,172.7531,171.2825,172.6426,57328.0
2020-03-10 15:40:00,203.02,203.69,202.71,203.21,31286.0,172.5831,173.1527,172.3196,172.7446,31286.0
2020-03-10 15:45:00,203.42,205.19,203.36,205.1,39807.0,172.9231,174.4278,172.8721,174.3513,39807.0
2020-03-10 15:50:00,205.03,206.24,204.89,206.24,96827.0,174.2918,175.3204,174.1727,175.3204,96827.0
2020-03-10 15:55:00,206.03,207.1,205.9,207.0,277331.0,175.1418,176.0514,175.0313,175.9664,277331.0
2020-03-11 09:30:00,201.85,203.92,200.9,203.4,85302.0,171.5885,173.3482,170.7809,172.9061,85302.0
2020-03-11 09:35:00,203.63,203.63,201.83,202.24,23838.0,173.1016,173.1016,171.5715,171.92,23838.0
2020-03-11 09:40:00,202.26,202.57,201.38,201.74,20528.0,171.937,172.2006,171.189,171.495,20528.0
2020-03-11 09:45:00,201.78,202.45,201.21,201.25,36968.0,171.529,172.0986,171.0445,171.0785,36968.0
2020-03-11 09:50:00,201.33,202.33,201.3,201.92,19804.0,171.1465,171.9965,171.121,171.648,19804.0
2020-03-11 09:55:00,201.87,202.01,201.14,202.01,18801.0,171.6055,171.7245,170.985,171.7245,18801.0
2020-03-11 10:00:00,202.01,202.61,201.44,202.0,19640.0,171.7245,172.2346,171.24,171.716,19640.0
2020-03-11 10:05:00,202.06,203.09,202.02,202.77,34226.0,171.767,172.6426,171.733,172.3706,34226.0
2020-03-11 10:10:00,202.8,203.19,201.88,202.24,28772.0,172.3961,172.7276,171.614,171.92,28772.0
2020-03-11 10:15:00,202.06,202.42,201.51,202.0,12200.0,171.767,172.0731,171.2995,171.716,12200.0
2020-03-11 10:20:00,202.09,202.12,201.46,201.65,31415.0,171.7925,171.818,171.257,171.4185,31415.0
2020-03-11 10:25:00,201.65,202.19,200.61,200.72,22761.0,171.4185,171.8775,170.5344,170.6279,22761.0
2020-03-11 10:30:00,200.72,201.28,200.32,201.28,14665.0,170.6279,171.104,170.2879,171.104,14665.0
2020-03-11 10:35:00,201.21,201.21,200.2,200.95,11790.0,171.0445,171.0445,170.1859,170.8234,11790.0
2020-03-11 10:40:00,201.05,201.3,200.51,200.65,12494.0,170.9084,171.121,170.4494,170.5684,12494.0
2020-03-11 10:45:00,200.92,201.63,199.82,199.91,14419.0,170.7979,171.4015,169.8628,169.9394,14419.0
2020-03-11 10:50:00,199.94,200.0,199.09,199.09,15843.0,169.9649,170.0159,169.2423,169.2423,15843.0
2020-03-11 10:55:00,199.3,200.22,198.5,199.48,23706.0,169.4208,170.2029,168.7407,169.5738,23706.0
2020-03-11 11:00:00,199.74,200.43,199.54,199.54,15443.0,169.7948,170.3814,169.6248,169.6248,15443.0
2020-03-11 11:05:00,199.65,200.14,199.14,200.06,25454.0,169.7183,170.1349,169.2848,170.0669,25454.0
2020-03-11 11:10:00,200.06,200.36,199.76,199.81,7553.0,170.0669,170.3219,169.8118,169.8543,7553.0
2020-03-11 11:15:00,199.73,199.96,198.79,198.86,17823.0,169.7863,169.9819,168.9873,169.0468,17823.0
2020-03-11 11:20:00,198.91,199.12,198.61,198.61,11818.0,169.0893,169.2678,168.8343,168.8343,11818.0
2020-03-11 11:25:00,198.64,199.19,198.55,198.8,13776.0,168.8598,169.3273,168.7832,168.9958,13776.0
2020-03-11 11:30:00,198.72,199.3,198.57,199.25,10891.0,168.9278,169.4208,168.8002,169.3783,10891.0
2020-03-11 11:35:00,199.16,199.44,198.78,199.34,14800.0,169.3018,169.5398,168.9788,169.4548,14800.0
2020-03-11 11:40:00,199.31,199.43,199.0,199.15,10546.0,169.4293,169.5313,169.1658,169.2933,10546.0
2020-03-11 11:45:00,199.21,199.71,198.72,199.67,8530.0,169.3443,169.7693,168.9278,169.7353,8530.0
2020-03-11 11:50:00,199.75,200.17,199.28,199.48,9916.0,169.8033,170.1604,169.4038,169.5738,9916.0
2020-03-11 11:55:00,199.41,200.5,199.12,200.33,21972.0,169.5143,170.4409,169.2678,170.2964,21972.0
2020-03-11 12:00:00,200.43,200.51,199.56,200.45,16452.0,170.3814,170.4494,169.6418,170.3984,16452.0
2020-03-11 12:05:00,200.42,201.2,200.42,201.2,15392.0,170.3729,171.036,170.3729,171.036,15392.0
2020-03-11 12:10:00,201.17,201.74,201.04,201.71,10384.0,171.0105,171.495,170.8999,171.4695,10384.0
2020-03-11 12:15:00,201.76,202.26,201.58,202.09,15336.0,171.512,171.937,171.359,171.7925,15336.0
2020-03-11 12:20:00,202.12,202.22,201.62,201.88,19014.0,171.818,171.903,171.393,171.614,19014.0
2020-03-11 12:25:00,201.79,202.08,200.87,200.96,20625.0,171.5375,171.784,170.7554,170.8319,20625.0
2020-03-11 12:30:00,201.01,201.22,200.26,200.64,7682.0,170.8744,171.053,170.2369,170.5599,7682.0
2020-03-11 12:35:00,200.7,200.72,200.1,200.1,13106.0,170.6109,170.6279,170.1009,170.1009,13106.0
2020-03-11 12:40:00,200.17,200.41,199.4,199.65,15090.0,170.1604,170.3644,169.5058,169.7183,15090.0
2020-03-11 12:45:00,199.71,200.07,199.04,199.24,15908.0,169.7693,170.0754,169.1998,169.3698,15908.0
2020-03-11 12:50:00,199.37,200.0,199.23,199.53,28093.0,169.4803,170.0159,169.3613,169.6163,28093.0
2020-03-11 12:55:00,199.46,200.06,199.27,199.94,27741.0,169.5568,170.0669,169.3953,169.9649,27741.0
2020-03-11 13:00:00,199.81,199.81,198.58,198.73,21355.0,169.8543,169.8543,168.8087,168.9363,21355.0
2020-03-11 13:05:00,198.9,199.59,198.82,199.1,19028.0,169.0808,169.6673,169.0128,169.2508,19028.0
2020-03-11 13:10:00,199.17,199.4,198.89,199.1,13356.0,169.3103,169.5058,169.0723,169.2508,13356.0
2020-03-11 13:15:00,199.06,200.0,199.06,199.83,9846.0,169.2168,170.0159,169.2168,169.8713,9846.0
2020-03-11 13:20:00,199.81,200.24,199.53,199.71,13054.0,169.8543,170.2199,169.6163,169.7693,13054.0
2020-03-11 13:25:00,199.74,200.86,199.72,200.64,23540.0,169.7948,170.7469,169.7778,170.5599,23540.0
2020-03-11 13:30:00,200.51,201.03,200.33,200.43,21298.0,170.4494,170.8914,170.2964,170.3814,21298.0
2020-03-11 13:35:00,200.46,200.53,200.17,200.32,6902.0,170.4069,170.4664,170.1604,170.2879,6902.0
2020-03-11 13:40:00,200.34,200.38,199.88,200.14,11542.0,170.3049,170.3389,169.9139,170.1349,11542.0
2020-03-11 13:45:00,200.0,201.18,199.9,200.73,14083.0,170.0159,171.019,169.9309,170.6364,14083.0
2020-03-11 13:50:00,200.79,200.86,199.78,199.95,28655.0,170.6874,170.7469,169.8288,169.9734,28655.0
2020-03-11 13:55:00,200.16,200.92,200.13,200.49,13910.0,170.1519,170.7979,170.1264,170.4324,13910.0
2020-03-11 14:00:00,200.53,200.69,199.56,199.63,13623.0,170.4664,170.6024,169.6418,169.7013,13623.0
2020-03-11 14:05:00,199.57,200.06,198.92,198.97,18897.0,169.6503,170.0669,169.0978,169.1403,18897.0
2020-03-11 14:10:00,199.01,199.38,198.79,199.06,28272.0,169.1743,169.4888,168.9873,169.2168,28272.0
2020-03-11 14:15:00,199.09,199.7,199.09,199.17,16193.0,169.2423,169.7608,169.2423,169.3103,16193.0
2020-03-11 14:20:00,199.2,199.74,199.06,199.34,23395.0,169.3358,169.7948,169.2168,169.4548,23395.0
2020-03-11 14:25:00,199.41,199.86,199.1,199.23,18313.0,169.5143,169.8969,169.2508,169.3613,18313.0
2020-03-11 14:30:00,199.3,200.42,199.18,199.46,19306.0,169.4208,170.3729,169.3188,169.5568,19306.0
2020-03-11 14:35:00,199.53,199.87,199.14,199.78,18615.0,169.6163,169.9054,169.2848,169.8288,18615.0
2020-03-11 14:40:00,199.76,200.76,199.2,199.3,19142.0,169.8118,170.6619,169.3358,169.4208,19142.0
2020-03-11 14:45:00,199.44,199.88,199.29,199.5,25178.0,169.5398,169.9139,169.4123,169.5908,25178.0
2020-03-11 14:50:00,199.41,199.93,198.95,199.32,28684.0,169.5143,169.9564,169.1233,169.4378,28684.0
2020-03-11 14:55:00,199.54,199.85,198.8,198.96,16102.0,169.6248,169.8883,168.9958,169.1318,16102.0
2020-03-11 15:00:00,199.01,199.17,198.0,198.07,19579.0,169.1743,169.3103,168.3157,168.3752,19579.0
2020-03-11 15:05:00,198.12,198.16,197.0,197.09,32695.0,168.4177,168.4517,167.4656,167.5421,32695.0
2020-03-11 15:10:00,197.11,197.52,195.81,195.97,53841.0,167.5591,167.9077,166.454,166.59,53841.0
2020-03-11 15:15:00,196.09,197.35,195.98,196.88,31069.0,166.6921,167.7632,166.5985,167.3636,31069.0
2020-03-11 15:20:00,197.08,197.43,196.16,196.18,24227.0,167.5336,167.8312,166.7516,166.7686,24227.0
2020-03-11 15:25:00,196.25,198.06,196.25,198.06,30062.0,166.8281,168.3667,166.8281,168.3667,30062.0
2020-03-11 15:30:00,197.73,199.18,197.6,198.71,47686.0,168.0862,169.3188,167.9757,168.9193,47686.0
2020-03-11 15:35:00,198.8,200.06,198.39,199.53,43357.0,168.9958,170.0669,168.6472,169.6163,43357.0
2020-03-11 15:40:00,199.55,199.77,198.74,198.79,43207.0,169.6333,169.8203,168.9448,168.9873,43207.0
2020-03-11 15:45:00,198.76,199.89,198.38,199.44,41528.0,168.9618,169.9224,168.6387,169.5398,41528.0
2020-03-11 15:50:00,199.36,199.89,197.9,198.7,106131.0,169.4718,169.9224,168.2307,168.9108,106131.0
2020-03-11 15:55:00,198.69,199.31,198.53,198.62,135295.0,168.9023,169.4293,168.7662,168.8428,135295.0
2020-03-12 09:30:00,184.63,187.47,183.12,187.47,177221.0,156.9501,159.3644,155.6665,159.3644,177221.0
2020-03-12 09:35:00,187.43,187.46,186.31,186.65,8587.0,159.3304,159.3559,158.3783,158.6673,8587.0
2020-03-12 09:40:00,186.65,186.65,186.65,186.65,0.0,158.6673,158.6673,158.6673,158.6673,0.0
2020-03-12 09:45:00,186.65,186.65,186.65,186.65,0.0,158.6673,158.6673,158.6673,158.6673,0.0
2020-03-12 09:50:00,185.37,186.09,182.0,183.22,57244.0,157.5792,158.1913,154.7144,155.7515,57244.0
2020-03-12 09:55:00,183.39,188.43,182.92,188.25,61537.0,155.896,160.1804,155.4965,160.0274,61537.0
2020-03-12 10:00:00,188.19,188.4,186.48,187.11,71228.0,159.9764,160.1549,158.5228,159.0583,71228.0
2020-03-12 10:05:00,187.12,187.98,184.41,184.89,68419.0,159.0668,159.7979,156.7631,157.1712,68419.0
2020-03-12 10:10:00,184.95,186.92,184.6,186.59,27947.0,157.2222,158.8968,156.9246,158.6163,27947.0
2020-03-12 10:15:00,186.73,187.89,185.86,186.06,32979.0,158.7353,159.7214,157.9957,158.1658,32979.0
2020-03-12 10:20:00,186.17,187.48,185.36,187.3,24626.0,158.2593,159.3729,157.5707,159.2199,24626.0
2020-03-12 10:25:00,187.44,189.3,187.44,187.74,37959.0,159.3389,160.92,159.3389,159.5939,37959.0
2020-03-12 10:30:00,188.07,189.79,187.74,189.06,26503.0,159.8744,161.3366,159.5939,160.716,26503.0
2020-03-12 10:35:00,188.89,189.37,188.03,188.03,19314.0,160.5715,160.9795,159.8404,159.8404,19314.0
2020-03-12 10:40:00,188.4,188.75,187.18,187.55,25167.0,160.1549,160.4525,159.1178,159.4324,25167.0
2020-03-12 10:45:00,187.6,188.06,187.09,187.74,28541.0,159.4749,159.8659,159.0413,159.5939,28541.0
2020-03-12 10:50:00,187.78,189.14,187.48,188.91,25546.0,159.6279,160.784,159.3729,160.5885,25546.0
2020-03-12 10:55:00,188.92,188.98,187.82,187.86,20340.0,160.597,160.648,159.6619,159.6959,20340.0
2020-03-12 11:00:00,187.85,187.89,186.66,186.9,39193.0,159.6874,159.7214,158.6758,158.8798,39193.0
2020-03-12 11:05:00,186.92,186.92,185.61,185.61,21488.0,158.8968,158.8968,157.7832,157.7832,21488.0
2020-03-12 11:10:00,185.6,186.51,185.59,186.35,64556.0,157.7747,158.5483,157.7662,158.4123,64556.0
2020-03-12 11:15:00,186.44,188.54,186.32,186.85,56563.0,158.4888,160.274,158.3868,158.8373,56563.0
2020-03-12 11:20:00,186.72,187.09,186.06,187.02,18275.0,158.7268,159.0413,158.1658,158.9818,18275.0
2020-03-12 11:25:00,186.88,187.48,186.29,186.59,14765.0,158.8628,159.3729,158.3613,158.6163,14765.0
2020-03-12 11:30:00,186.59,187.64,186.04,186.15,19614.0,158.6163,159.5089,158.1488,158.2423,19614.0
2020-03-12 11:35:00,186.35,186.75,185.16,185.3,23104.0,158.4123,158.7523,157.4007,157.5197,23104.0
2020-03-12 11:40:00,185.38,185.38,184.72,184.72,30608.0,157.5877,157.5877,157.0266,157.0266,30608.0
2020-03-12 11:45:00,185.11,185.27,184.64,184.81,19404.0,157.3582,157.4942,156.9586,157.1032,19404.0
2020-03-12 11:50:00,184.82,184.82,183.81,184.69,25900.0,157.1117,157.1117,156.2531,157.0011,25900.0
2020-03-12 11:55:00,184.68,186.0,184.67,185.2,23990.0,156.9926,158.1148,156.9841,157.4347,23990.0
2020-03-12 12:00:00,185.11,185.24,184.03,184.44,30578.0,157.3582,157.4687,156.4401,156.7886,30578.0
2020-03-12 12:05:00,184.54,184.79,184.03,184.7,61523.0,156.8736,157.0862,156.4401,157.0096,61523.0
2020-03-12 12:10:00,184.71,184.92,184.01,184.81,119725.0,157.0181,157.1967,156.4231,157.1032,119725.0
2020-03-12 12:15:00,184.81,185.54,184.54,184.74,35003.0,157.1032,157.7237,156.8736,157.0437,35003.0
2020-03-12 12:20:00,184.79,187.06,184.61,186.63,27238.0,157.0862,159.0158,156.9331,158.6503,27238.0
2020-03-12 12:25:00,186.65,187.59,186.39,186.66,30044.0,158.6673,159.4664,158.4463,158.6758,30044.0
2020-03-12 12:30:00,186.61,186.61,185.08,185.08,24606.0,158.6333,158.6333,157.3327,157.3327,24606.0
2020-03-12 12:35:00,185.14,186.35,184.99,186.07,22306.0,157.3837,158.4123,157.2562,158.1743,22306.0
2020-03-12 12:40:00,185.89,185.9,184.55,184.63,44337.0,158.0212,158.0297,156.8821,156.9501,44337.0
2020-03-12 12:45:00,184.68,185.95,184.38,185.24,23611.0,156.9926,158.0722,156.7376,157.4687,23611.0
2020-03-12 12:50:00,185.23,190.21,185.23,189.13,31928.0,157.4602,161.6936,157.4602,160.7755,31928.0
2020-03-12 12:55:00,188.76,194.43,188.75,191.93,34779.0,160.461,165.2809,160.4525,163.1557,34779.0
2020-03-12 13:00:00,191.86,195.0,190.61,194.18,34123.0,163.0962,165.7655,162.0336,165.0684,34123.0
2020-03-12 13:05:00,194.65,196.26,191.57,192.82,42521.0,165.4679,166.8366,162.8497,163.9123,42521.0
2020-03-12 13:10:00,192.85,193.62,188.75,190.93,28103.0,163.9378,164.5924,160.4525,162.3056,28103.0
2020-03-12 13:15:00,190.93,191.79,189.84,190.95,24197.0,162.3056,163.0367,161.3791,162.3226,24197.0
2020-03-12 13:20:00,191.02,191.85,189.9,191.08,15490.0,162.3821,163.0877,161.4301,162.4332,15490.0
2020-03-12 13:25:00,190.9,191.22,189.34,190.45,18489.0,162.2801,162.5522,160.954,161.8976,18489.0
2020-03-12 13:30:00,190.27,191.33,189.65,189.65,12186.0,161.7446,162.6457,161.2175,161.2175,12186.0
2020-03-12 13:35:00,189.78,189.81,187.0,187.0,20602.0,161.3281,161.3536,158.9648,158.9648,20602.0
2020-03-12 13:40:00,186.81,187.58,186.15,187.52,15838.0,158.8033,159.4579,158.2423,159.4069,15838.0
2020-03-12 13:45:00,187.45,189.43,186.89,189.43,21157.0,159.3474,161.0305,158.8713,161.0305,21157.0
2020-03-12 13:50:00,188.99,189.81,188.22,188.32,16136.0,160.6565,161.3536,160.0019,160.0869,16136.0
2020-03-12 13:55:00,188.48,190.0,188.29,189.71,11614.0,160.2229,161.5151,160.0614,161.2685,11614.0
2020-03-12 14:00:00,189.7,190.43,187.93,189.04,29502.0,161.26,161.8806,159.7554,160.699,29502.0
2020-03-12 14:05:00,188.97,189.7,188.1,188.62,14683.0,160.6395,161.26,159.8999,160.342,14683.0
2020-03-12 14:10:00,188.76,188.77,186.62,187.27,26255.0,160.461,160.4695,158.6418,159.1944,26255.0
2020-03-12 14:15:00,187.11,187.71,186.08,186.25,18474.0,159.0583,159.5684,158.1828,158.3273,18474.0
2020-03-12 14:20:00,186.21,186.93,185.22,185.22,18787.0,158.2933,158.9053,157.4517,157.4517,18787.0
2020-03-12 14:25:00,185.19,187.28,184.93,186.54,21829.0,157.4262,159.2029,157.2052,158.5738,21829.0
2020-03-12 14:30:00,186.39,186.94,184.97,185.42,24234.0,158.4463,158.9138,157.2392,157.6217,24234.0
2020-03-12 14:35:00,185.41,185.62,183.95,184.38,27318.0,157.6132,157.7917,156.3721,156.7376,27318.0
2020-03-12 14:40:00,184.44,185.49,184.43,184.71,18697.0,156.7886,157.6812,156.7801,157.0181,18697.0
2020-03-12 14:45:00,184.99,187.15,184.49,186.93,21779.0,157.2562,159.0923,156.8311,158.9053,21779.0
2020-03-12 14:50:00,186.91,187.86,185.88,185.95,42529.0,158.8883,159.6959,158.0127,158.0722,42529.0
2020-03-12 14:55:00,185.86,186.32,184.01,184.05,21896.0,157.9957,158.3868,156.4231,156.4571,21896.0
2020-03-12 15:00:00,184.25,185.14,183.92,183.92,29485.0,156.6271,157.3837,156.3466,156.3466,29485.0
2020-03-12 15:05:00,184.08,185.58,183.09,185.24,42761.0,156.4826,157.7577,155.641,157.4687,42761.0
2020-03-12 15:10:00,185.27,187.18,185.22,185.45,34279.0,157.4942,159.1178,157.4517,157.6472,34279.0
2020-03-12 15:15:00,185.4,185.4,184.47,184.72,23986.0,157.6047,157.6047,156.8141,157.0266,23986.0
2020-03-12 15:20:00,184.75,184.75,183.45,183.9,30656.0,157.0522,157.0522,155.947,156.3296,30656.0
2020-03-12 15:25:00,183.77,184.62,183.41,184.02,32191.0,156.2191,156.9416,155.913,156.4316,32191.0
2020-03-12 15:30:00,183.91,184.84,183.7,183.96,56776.0,156.3381,157.1287,156.1596,156.3806,56776.0
2020-03-12 15:35:00,183.89,185.23,183.87,185.18,43832.0,156.3211,157.4602,156.3041,157.4177,43832.0
2020-03-12 15:40:00,185.18,187.25,185.02,185.64,56809.0,157.4177,159.1774,157.2817,157.8087,56809.0
2020-03-12 15:45:00,185.71,186.84,184.68,186.68,50657.0,157.8682,158.8288,156.9926,158.6928,50657.0
2020-03-12 15:50:00,186.81,189.17,185.78,186.09,119060.0,158.8033,160.8095,157.9277,158.1913,119060.0
2020-03-12 15:55:00,185.8,186.15,181.76,182.05,178421.0,157.9447,158.2423,154.5104,154.7569,178421.0
2020-03-13 09:30:00,189.76,197.0,189.54,192.16,144362.0,161.311,167.4656,161.124,163.3512,144362.0
2020-03-13 09:35:00,192.07,193.58,191.62,191.81,34757.0,163.2747,164.5584,162.8922,163.0537,34757.0
2020-03-13 09:40:00,191.86,192.76,190.34,191.99,65075.0,163.0962,163.8613,161.8041,163.2067,65075.0
2020-03-13 09:45:00,192.1,193.63,191.58,191.7,52073.0,163.3002,164.6009,162.8582,162.9602,52073.0
2020-03-13 09:50:00,191.83,191.97,189.6,190.33,44631.0,163.0707,163.1897,161.175,161.7956,44631.0
2020-03-13 09:55:00,190.31,192.99,190.23,192.81,40035.0,161.7786,164.0568,161.7106,163.9038,40035.0
2020-03-13 10:00:00,192.8,193.0,191.17,192.69,39351.0,163.8953,164.0653,162.5097,163.8018,39351.0
2020-03-13 10:05:00,192.67,192.91,191.82,192.81,22594.0,163.7848,163.9888,163.0622,163.9038,22594.0
2020-03-13 10:10:00,192.71,194.0,192.28,192.83,30985.0,163.8188,164.9154,163.4532,163.9208,30985.0
2020-03-13 10:15:00,192.94,196.5,192.86,196.15,53866.0,164.0143,167.0406,163.9463,166.7431,53866.0
2020-03-13 10:20:00,196.18,196.82,195.12,196.07,47529.0,166.7686,167.3126,165.8675,166.675,47529.0
2020-03-13 10:25:00,196.0,197.09,195.15,196.87,62170.0,166.6155,167.5421,165.893,167.3551,62170.0
2020-03-13 10:30:00,196.83,197.34,195.09,195.09,44480.0,167.3211,167.7547,165.842,165.842,44480.0
2020-03-13 10:35:00,195.15,195.41,194.22,194.79,19020.0,165.893,166.114,165.1024,165.5869,19020.0
2020-03-13 10:40:00,194.65,195.01,193.7,194.14,31209.0,165.4679,165.774,164.6604,165.0344,31209.0
2020-03-13 10:45:00,194.26,194.75,193.96,193.98,34160.0,165.1364,165.5529,164.8814,164.8984,34160.0
2020-03-13 10:50:00,194.2,194.68,193.51,193.72,27239.0,165.0854,165.4934,164.4988,164.6774,27239.0
2020-03-13 10:55:00,193.93,193.93,192.19,192.6,29281.0,164.8559,164.8559,163.3767,163.7253,29281.0
2020-03-13 11:00:00,192.62,195.14,192.32,194.44,59588.0,163.7423,165.8845,163.4873,165.2894,59588.0
2020-03-13 11:05:00,194.33,194.56,192.8,194.3,42619.0,165.1959,165.3914,163.8953,165.1704,42619.0
2020-03-13 11:10:00,194.43,194.69,192.81,194.2,43969.0,165.2809,165.5019,163.9038,165.0854,43969.0
2020-03-13 11:15:00,194.4,194.49,192.44,192.99,31611.0,165.2554,165.3319,163.5893,164.0568,31611.0
2020-03-13 11:20:00,193.37,194.4,193.37,193.4,19395.0,164.3798,165.2554,164.3798,164.4053,19395.0
2020-03-13 11:25:00,193.38,193.73,189.67,189.74,42584.0,164.3883,164.6859,161.2345,161.294,42584.0
2020-03-13 11:30:00,189.7,190.71,188.61,188.93,38698.0,161.26,162.1186,160.3335,160.6055,38698.0
2020-03-13 11:35:00,188.84,190.64,188.84,189.47,28546.0,160.529,162.0591,160.529,161.0645,28546.0
2020-03-13 11:40:00,189.59,189.78,188.52,189.13,22269.0,161.1665,161.3281,160.257,160.7755,22269.0
2020-03-13 11:45:00,189.1,189.77,188.68,189.44,18422.0,160.75,161.3196,160.393,161.039,18422.0
2020-03-13 11:50:00,189.46,190.64,189.36,190.64,34914.0,161.056,162.0591,160.971,162.0591,34914.0
2020-03-13 11:55:00,190.53,191.9,190.25,190.96,49970.0,161.9656,163.1302,161.7276,162.3311,49970.0
2020-03-13 12:00:00,191.02,191.31,189.69,190.42,18201.0,162.3821,162.6287,161.2515,161.8721,18201.0
2020-03-13 12:05:00,190.67,191.87,189.87,191.86,26037.0,162.0846,163.1047,161.4046,163.0962,26037.0
2020-03-13 12:10:00,192.04,193.38,191.0,193.01,43593.0,163.2492,164.3883,162.3651,164.0738,43593.0
2020-03-13 12:15:00,193.27,194.11,192.91,193.61,36704.0,164.2948,165.0089,163.9888,164.5839,36704.0
2020-03-13 12:20:00,193.8,194.34,193.39,193.43,31078.0,164.7454,165.2044,164.3968,164.4308,31078.0
2020-03-13 12:25:00,193.26,194.59,192.85,193.83,19183.0,164.2863,165.4169,163.9378,164.7709,19183.0
2020-03-13 12:30:00,193.79,196.8,193.56,195.98,39331.0,164.7369,167.2956,164.5414,166.5985,39331.0
2020-03-13 12:35:00,196.32,196.33,194.69,195.86,20051.0,166.8876,166.8961,165.5019,166.4965,20051.0
2020-03-13 12:40:00,195.93,197.49,195.75,197.36,26110.0,166.556,167.8822,166.403,167.7717,26110.0
2020-03-13 12:45:00,197.43,198.0,197.03,197.58,21336.0,167.8312,168.3157,167.4911,167.9587,21336.0
2020-03-13 12:50:00,197.82,198.56,197.32,197.48,38600.0,168.1627,168.7917,167.7376,167.8737,38600.0
2020-03-13 12:55:00,197.45,197.47,195.59,195.95,28016.0,167.8482,167.8652,166.267,166.573,28016.0
2020-03-13 13:00:00,195.83,196.66,195.34,195.55,28090.0,166.471,167.1766,166.0545,166.233,28090.0
2020-03-13 13:05:00,195.55,196.23,195.03,195.27,24820.0,166.233,166.8111,165.791,165.995,24820.0
2020-03-13 13:10:00,195.44,196.66,195.02,196.66,20304.0,166.1395,167.1766,165.7825,167.1766,20304.0
2020-03-13 13:15:00,196.72,197.63,196.31,197.23,20762.0,167.2276,168.0012,166.8791,167.6611,20762.0
2020-03-13 13:20:00,197.31,198.2,196.95,197.45,39852.0,167.7291,168.4857,167.4231,167.8482,39852.0
2020-03-13 13:25:00,197.45,198.24,197.43,197.96,21260.0,167.8482,168.5197,167.8312,168.2817,21260.0
2020-03-13 13:30:00,198.05,198.36,197.13,197.13,33222.0,168.3582,168.6217,167.5761,167.5761,33222.0
2020-03-13 13:35:00,196.98,197.18,195.7,196.63,25871.0,167.4486,167.6186,166.3605,167.1511,25871.0
2020-03-13 13:40:00,196.67,197.77,196.63,197.24,24519.0,167.1851,168.1202,167.1511,167.6696,24519.0
2020-03-13 13:45:00,197.3,197.87,197.27,197.6,19116.0,167.7206,168.2052,167.6951,167.9757,19116.0
2020-03-13 13:50:00,197.6,198.25,197.56,197.74,28464.0,167.9757,168.5282,167.9417,168.0947,28464.0
2020-03-13 13:55:00,197.74,197.77,196.18,196.76,24359.0,168.0947,168.1202,166.7686,167.2616,24359.0
2020-03-13 14:00:00,196.8,196.8,195.4,195.84,20688.0,167.2956,167.2956,166.1055,166.4795,20688.0
2020-03-13 14:05:00,195.84,196.64,193.87,194.52,30946.0,166.4795,167.1596,164.8049,165.3574,30946.0
2020-03-13 14:10:00,194.37,195.77,194.37,195.26,27340.0,165.2299,166.42,165.2299,165.9865,27340.0
2020-03-13 14:15:00,195.27,195.74,194.8,194.85,27681.0,165.995,166.3945,165.5954,165.638,27681.0
2020-03-13 14:20:00,194.76,195.22,193.72,194.77,29078.0,165.5614,165.9525,164.6774,165.5699,29078.0
2020-03-13 14:25:00,194.77,194.97,193.86,193.9,33887.0,165.5699,165.74,164.7964,164.8304,33887.0
2020-03-13 14:30:00,193.87,194.35,192.4,194.34,39316.0,164.8049,165.2129,163.5553,165.2044,39316.0
2020-03-13 14:35:00,194.36,194.51,192.58,192.87,31121.0,165.2214,165.3489,163.7083,163.9548,31121.0
2020-03-13 14:40:00,192.83,194.93,192.39,194.89,35540.0,163.9208,165.706,163.5468,165.672,35540.0
2020-03-13 14:45:00,194.87,194.96,193.14,193.83,26285.0,165.655,165.7315,164.1843,164.7709,26285.0
2020-03-13 14:50:00,193.65,194.62,193.43,194.62,26620.0,164.6179,165.4424,164.4308,165.4424,26620.0
2020-03-13 14:55:00,194.3,195.23,194.14,194.78,24424.0,165.1704,165.961,165.0344,165.5784,24424.0
2020-03-13 15:00:00,194.74,196.25,194.7,196.25,46945.0,165.5444,166.8281,165.5104,166.8281,46945.0
2020-03-13 15:05:00,196.3,196.82,195.69,195.94,32045.0,166.8706,167.3126,166.352,166.5645,32045.0
2020-03-13 15:10:00,195.99,196.35,194.26,195.55,48621.0,166.607,166.9131,165.1364,166.233,48621.0
2020-03-13 15:15:00,195.9,196.38,194.97,195.44,71652.0,166.5305,166.9386,165.74,166.1395,71652.0
2020-03-13 15:20:00,195.3,195.59,194.22,194.39,82531.0,166.0205,166.267,165.1024,165.2469,82531.0
2020-03-13 15:25:00,194.51,195.62,193.83,195.26,81128.0,165.3489,166.2925,164.7709,165.9865,81128.0
2020-03-13 15:30:00,195.23,195.82,189.31,191.81,119787.0,165.961,166.4625,160.9285,163.0537,119787.0
2020-03-13 15:35:00,191.82,196.73,191.56,196.48,87155.0,163.0622,167.2361,162.8412,167.0236,87155.0
2020-03-13 15:40:00,196.23,198.48,195.69,197.84,63400.0,166.8111,168.7237,166.352,168.1797,63400.0
2020-03-13 15:45:00,197.93,200.97,197.93,200.06,84721.0,168.2562,170.8404,168.2562,170.0669,84721.0
2020-03-13 15:50:00,200.13,201.73,199.92,200.13,191256.0,170.1264,171.4865,169.9479,170.1264,191256.0
2020-03-13 15:55:00,200.12,203.17,199.13,202.69,478368.0,170.1179,172.7106,169.2763,172.3026,478368.0
2020-03-16 09:30:00,184.67,185.0,184.45,184.5,83197.0,156.9841,157.2647,156.7971,156.8396,83197.0
2020-03-16 09:35:00,184.5,184.5,184.5,184.5,0.0,156.8396,156.8396,156.8396,156.8396,0.0
2020-03-16 09:40:00,184.5,184.5,184.5,184.5,0.0,156.8396,156.8396,156.8396,156.8396,0.0
2020-03-16 09:45:00,182.96,188.75,182.96,188.11,54178.0,155.5305,160.4525,155.5305,159.9084,54178.0
2020-03-16 09:50:00,188.11,189.56,187.29,188.6,87406.0,159.9084,161.141,159.2114,160.325,87406.0
2020-03-16 09:55:00,188.65,191.99,188.63,190.49,52205.0,160.3675,163.2067,160.3505,161.9316,52205.0
2020-03-16 10:00:00,190.2,190.29,187.67,188.09,25656.0,161.6851,161.7616,159.5344,159.8914,25656.0
2020-03-16 10:05:00,188.24,192.06,188.23,192.06,27555.0,160.0189,163.2662,160.0104,163.2662,27555.0
2020-03-16 10:10:00,192.19,192.94,191.19,191.79,17122.0,163.3767,164.0143,162.5267,163.0367,17122.0
2020-03-16 10:15:00,191.66,191.95,189.35,190.08,31478.0,162.9262,163.1727,160.9625,161.5831,31478.0
2020-03-16 10:20:00,189.93,193.0,189.81,192.8,25812.0,161.4556,164.0653,161.3536,163.8953,25812.0
2020-03-16 10:25:00,192.97,193.51,191.83,192.2,31125.0,164.0398,164.4988,163.0707,163.3852,31125.0
2020-03-16 10:30:00,192.42,195.06,192.36,195.05,26539.0,163.5723,165.8165,163.5213,165.808,26539.0
2020-03-16 10:35:00,195.01,199.37,194.94,199.35,99711.0,165.774,169.4803,165.7145,169.4633,99711.0
2020-03-16 10:40:00,199.17,199.28,197.34,198.22,53542.0,169.3103,169.4038,167.7547,168.5027,53542.0
2020-03-16 10:45:00,198.78,200.7,198.16,199.25,53710.0,168.9788,170.6109,168.4517,169.3783,53710.0
2020-03-16 10:50:00,199.35,199.65,198.32,198.5,39409.0,169.4633,169.7183,168.5877,168.7407,39409.0
2020-03-16 10:55:00,198.98,199.55,196.34,197.48,26196.0,169.1488,169.6333,166.9046,167.8737,26196.0
2020-03-16 11:00:00,197.78,199.35,197.45,198.01,21829.0,168.1287,169.4633,167.8482,168.3242,21829.0
2020-03-16 11:05:00,197.86,199.59,195.3,199.48,27805.0,168.1967,169.6673,166.0205,169.5738,27805.0
2020-03-16 11:10:00,199.35,201.52,199.35,199.8,22536.0,169.4633,171.308,169.4633,169.8458,22536.0
2020-03-16 11:15:00,200.09,201.16,199.93,200.82,24440.0,170.0924,171.002,169.9564,170.7129,24440.0
2020-03-16 11:20:00,200.69,202.33,200.33,202.33,40451.0,170.6024,171.9965,170.2964,171.9965,40451.0
2020-03-16 11:25:00,202.27,202.27,200.47,202.18,31324.0,171.9455,171.9455,170.4154,171.869,31324.0
2020-03-16 11:30:00,201.96,202.32,198.52,198.52,24259.0,171.682,171.988,168.7577,168.7577,24259.0
2020-03-16 11:35:00,198.74,201.5,198.36,201.01,17655.0,168.9448,171.291,168.6217,170.8744,17655.0
2020-03-16 11:40:00,201.0,201.45,199.5,200.25,26567.0,170.8659,171.2485,169.5908,170.2284,26567.0
2020-03-16 11:45:00,200.34,201.47,199.73,201.31,20405.0,170.3049,171.2655,169.7863,171.1295,20405.0
2020-03-16 11:50:00,201.2,201.97,200.59,201.35,24658.0,171.036,171.6905,170.5174,171.1635,24658.0
2020-03-16 11:55:00,201.49,203.01,200.56,203.01,25148.0,171.2825,172.5746,170.4919,172.5746,25148.0
2020-03-16 12:00:00,202.97,204.62,202.45,204.62,24605.0,172.5406,173.9432,172.0986,173.9432,24605.0
2020-03-16 12:05:00,204.62,204.72,202.77,202.9,26115.0,173.9432,174.0282,172.3706,172.4811,26115.0
2020-03-16 12:10:00,203.06,203.51,201.32,201.32,20584.0,172.6171,172.9996,171.138,171.138,20584.0
2020-03-16 12:15:00,201.28,201.46,199.12,199.98,24147.0,171.104,171.257,169.2678,169.9989,24147.0
2020-03-16 12:20:00,199.99,200.74,199.91,200.35,20486.0,170.0074,170.6449,169.9394,170.3134,20486.0
2020-03-16 12:25:00,200.23,201.39,199.45,199.52,26742.0,170.2114,171.1975,169.5483,169.6078,26742.0
2020-03-16 12:30:00,199.35,200.26,198.12,199.75,26324.0,169.4633,170.2369,168.4177,169.8033,26324.0
2020-03-16 12:35:00,199.68,201.28,199.42,199.93,23130.0,169.7438,171.104,169.5228,169.9564,23130.0
2020-03-16 12:40:00,199.74,200.63,199.36,199.92,14600.0,169.7948,170.5514,169.4718,169.9479,14600.0
2020-03-16 12:45:00,199.94,200.49,198.5,198.61,24540.0,169.9649,170.4324,168.7407,168.8343,24540.0
2020-03-16 12:50:00,198.61,198.64,196.14,196.91,27967.0,168.8343,168.8598,166.7346,167.3891,27967.0
2020-03-16 12:55:00,196.7,198.84,196.14,198.02,28908.0,167.2106,169.0298,166.7346,168.3327,28908.0
2020-03-16 13:00:00,197.97,199.76,197.66,199.76,19689.0,168.2902,169.8118,168.0267,169.8118,19689.0
2020-03-16 13:05:00,200.12,200.13,198.03,198.24,16288.0,170.1179,170.1264,168.3412,168.5197,16288.0
2020-03-16 13:10:00,198.47,200.83,198.46,199.46,28969.0,168.7152,170.7214,168.7067,169.5568,28969.0
2020-03-16 13:15:00,199.57,199.58,197.94,197.95,14601.0,169.6503,169.6588,168.2647,168.2732,14601.0
2020-03-16 13:20:00,197.95,198.66,197.34,198.66,17316.0,168.2732,168.8768,167.7547,168.8768,17316.0
2020-03-16 13:25:00,198.51,198.93,198.05,198.69,14166.0,168.7492,169.1063,168.3582,168.9023,14166.0
2020-03-16 13:30:00,198.36,198.37,196.03,197.14,15864.0,168.6217,168.6302,166.641,167.5846,15864.0
2020-03-16 13:35:00,196.96,197.89,195.7,196.98,18505.0,167.4316,168.2222,166.3605,167.4486,18505.0
2020-03-16 13:40:00,197.08,197.59,196.23,196.55,19556.0,167.5336,167.9672,166.8111,167.0831,19556.0
2020-03-16 13:45:00,196.63,197.58,196.37,196.96,22184.0,167.1511,167.9587,166.9301,167.4316,22184.0
2020-03-16 13:50:00,197.06,197.41,196.52,196.52,15757.0,167.5166,167.8142,167.0576,167.0576,15757.0
2020-03-16 13:55:00,196.42,197.62,196.38,196.64,17642.0,166.9726,167.9927,166.9386,167.1596,17642.0
2020-03-16 14:00:00,196.31,196.61,195.07,195.71,24364.0,166.8791,167.1341,165.825,166.369,24364.0
2020-03-16 14:05:00,195.81,196.25,195.45,195.95,15538.0,166.454,166.8281,166.148,166.573,15538.0
2020-03-16 14:10:00,196.06,196.74,195.71,196.48,18566.0,166.6665,167.2446,166.369,167.0236,18566.0
2020-03-16 14:15:00,196.95,197.16,194.86,194.86,21490.0,167.4231,167.6016,165.6465,165.6465,21490.0
2020-03-16 14:20:00,194.79,196.0,194.67,194.88,13319.0,165.5869,166.6155,165.4849,165.6635,13319.0
2020-03-16 14:25:00,194.88,196.97,194.88,196.97,18951.0,165.6635,167.4401,165.6635,167.4401,18951.0
2020-03-16 14:30:00,197.0,200.28,196.78,200.06,34324.0,167.4656,170.2539,167.2786,170.0669,34324.0
2020-03-16 14:35:00,199.96,200.68,197.5,197.96,37664.0,169.9819,170.5939,167.8907,168.2817,37664.0
2020-03-16 14:40:00,197.45,197.76,196.03,197.34,20043.0,167.8482,168.1117,166.641,167.7547,20043.0
2020-03-16 14:45:00,197.32,197.57,195.99,196.86,21279.0,167.7376,167.9502,166.607,167.3466,21279.0
2020-03-16 14:50:00,197.04,199.04,196.78,198.28,22923.0,167.4996,169.1998,167.2786,168.5537,22923.0
2020-03-16 14:55:00,198.36,200.13,197.53,198.93,29924.0,168.6217,170.1264,167.9162,169.1063,29924.0
2020-03-16 15:00:00,198.88,201.46,198.87,199.5,34022.0,169.0638,171.257,169.0553,169.5908,34022.0
2020-03-16 15:05:00,199.49,200.66,198.6,199.18,26590.0,169.5823,170.5769,168.8258,169.3188,26590.0
2020-03-16 15:10:00,199.25,199.96,197.67,197.67,27903.0,169.3783,169.9819,168.0352,168.0352,27903.0
2020-03-16 15:15:00,197.73,199.43,197.71,198.8,27617.0,168.0862,169.5313,168.0692,168.9958,27617.0
2020-03-16 15:20:00,198.57,198.98,196.16,197.68,32942.0,168.8002,169.1488,166.7516,168.0437,32942.0
2020-03-16 15:25:00,197.57,198.01,195.13,195.41,33164.0,167.9502,168.3242,165.876,166.114,33164.0
2020-03-16 15:30:00,195.42,195.46,192.44,193.11,45618.0,166.1225,166.1565,163.5893,164.1588,45618.0
2020-03-16 15:35:00,193.22,193.48,191.4,193.39,53368.0,164.2523,164.4733,162.7052,164.3968,53368.0
2020-03-16 15:40:00,193.53,197.99,192.21,197.77,50346.0,164.5158,168.3072,163.3937,168.1202,50346.0
2020-03-16 15:45:00,196.88,197.22,193.63,194.83,56565.0,167.3636,167.6526,164.6009,165.621,56565.0
2020-03-16 15:50:00,194.67,194.67,190.23,190.25,162868.0,165.4849,165.4849,161.7106,161.7276,162868.0
2020-03-16 15:55:00,190.23,190.57,187.65,188.66,259579.0,161.7106,161.9996,159.5174,160.376,259579.0
2020-03-17 09:30:00,193.02,196.86,191.65,194.44,101555.0,164.0823,167.3466,162.9177,165.2894,101555.0
2020-03-17 09:35:00,194.46,195.4,193.07,194.3,24303.0,165.3064,166.1055,164.1248,165.1704,24303.0
2020-03-17 09:40:00,194.37,196.48,193.63,195.6,33041.0,165.2299,167.0236,164.6009,166.2755,33041.0
2020-03-17 09:45:00,195.69,199.49,195.59,198.6,63455.0,166.352,169.5823,166.267,168.8258,63455.0
2020-03-17 09:50:00,198.47,198.84,196.5,197.36,35570.0,168.7152,169.0298,167.0406,167.7717,35570.0
2020-03-17 09:55:00,197.29,198.69,196.16,196.99,40746.0,167.7121,168.9023,166.7516,167.4571,40746.0
2020-03-17 10:00:00,197.12,200.85,196.32,200.68,73460.0,167.5676,170.7384,166.8876,170.5939,73460.0
2020-03-17 10:05:00,200.69,202.46,200.17,201.77,54694.0,170.6024,172.1071,170.1604,171.5205,54694.0
2020-03-17 10:10:00,201.89,203.26,200.83,202.47,50700.0,171.6225,172.7871,170.7214,172.1156,50700.0
2020-03-17 10:15:00,202.24,203.46,200.91,201.82,44239.0,171.92,172.9571,170.7894,171.563,44239.0
2020-03-17 10:20:00,201.51,202.91,201.03,201.11,39287.0,171.2995,172.4896,170.8914,170.9594,39287.0
2020-03-17 10:25:00,201.11,203.07,200.56,202.29,23932.0,170.9594,172.6256,170.4919,171.9625,23932.0
2020-03-17 10:30:00,201.98,202.6,200.05,200.86,36214.0,171.699,172.2261,170.0584,170.7469,36214.0
2020-03-17 10:35:00,200.94,202.48,200.64,201.47,35717.0,170.8149,172.1241,170.5599,171.2655,35717.0
2020-03-17 10:40:00,201.54,202.19,200.37,201.5,30673.0,171.325,171.8775,170.3304,171.291,30673.0
2020-03-17 10:45:00,201.65,202.96,200.38,201.4,43067.0,171.4185,172.5321,170.3389,171.206,43067.0
2020-03-17 10:50:00,201.24,201.24,198.1,199.0,52525.0,171.07,171.07,168.4007,169.1658,52525.0
2020-03-17 10:55:00,198.59,202.14,198.34,201.06,38232.0,168.8172,171.835,168.6047,170.9169,38232.0
2020-03-17 11:00:00,201.23,202.16,200.14,201.78,46644.0,171.0615,171.852,170.1349,171.529,46644.0
2020-03-17 11:05:00,201.64,204.08,201.63,203.9,45799.0,171.41,173.4842,171.4015,173.3312,45799.0
2020-03-17 11:10:00,203.92,206.87,203.92,206.5,41473.0,173.3482,175.8559,173.3482,175.5414,41473.0
2020-03-17 11:15:00,206.5,207.49,205.53,207.19,30640.0,175.5414,176.383,174.7168,176.1279,30640.0
2020-03-17 11:20:00,207.34,208.21,203.63,205.08,43936.0,176.2554,176.995,173.1016,174.3343,43936.0
2020-03-17 11:25:00,204.84,206.22,204.42,204.42,29591.0,174.1302,175.3034,173.7732,173.7732,29591.0
2020-03-17 11:30:00,204.6,205.82,204.13,204.53,28933.0,173.9262,174.9633,173.5267,173.8667,28933.0
2020-03-17 11:35:00,204.43,204.77,200.99,202.04,35001.0,173.7817,174.0707,170.8574,171.75,35001.0
2020-03-17 11:40:00,201.98,203.8,201.89,203.07,27360.0,171.699,173.2462,171.6225,172.6256,27360.0
2020-03-17 11:45:00,203.24,204.84,203.0,204.64,24509.0,172.7701,174.1302,172.5661,173.9602,24509.0
2020-03-17 11:50:00,204.47,205.3,203.81,204.5,22690.0,173.8157,174.5213,173.2547,173.8412,22690.0
2020-03-17 11:55:00,204.52,204.64,202.21,203.79,19272.0,173.8582,173.9602,171.8945,173.2377,19272.0
2020-03-17 12:00:00,203.48,204.32,203.06,203.24,20369.0,172.9741,173.6882,172.6171,172.7701,20369.0
2020-03-17 12:05:00,203.76,206.59,203.67,206.59,24607.0,173.2122,175.6179,173.1357,175.6179,24607.0
2020-03-17 12:10:00,206.48,206.8,205.52,206.27,40092.0,175.5244,175.7964,174.7083,175.3459,40092.0
2020-03-17 12:15:00,206.2,206.2,202.47,205.53,35830.0,175.2864,175.2864,172.1156,174.7168,35830.0
2020-03-17 12:20:00,205.59,205.74,204.4,205.41,53876.0,174.7678,174.8953,173.7562,174.6148,53876.0
2020-03-17 12:25:00,205.32,205.38,203.59,204.0,29353.0,174.5383,174.5893,173.0676,173.4162,29353.0
2020-03-17 12:30:00,204.0,205.15,203.91,204.35,19653.0,173.4162,174.3938,173.3397,173.7137,19653.0
2020-03-17 12:35:00,204.29,204.5,203.01,203.5,18369.0,173.6627,173.8412,172.5746,172.9911,18369.0
2020-03-17 12:40:00,203.2,204.69,202.96,204.43,19093.0,172.7361,174.0027,172.5321,173.7817,19093.0
2020-03-17 12:45:00,204.45,205.74,204.44,205.41,19735.0,173.7987,174.8953,173.7902,174.6148,19735.0
2020-03-17 12:50:00,205.23,205.26,202.51,203.64,36904.0,174.4618,174.4873,172.1496,173.1102,36904.0
2020-03-17 12:55:00,203.61,204.63,203.5,204.52,29442.0,173.0846,173.9517,172.9911,173.8582,29442.0
2020-03-17 13:00:00,204.52,205.0,202.39,202.84,40950.0,173.8582,174.2663,172.0476,172.4301,40950.0
2020-03-17 13:05:00,203.02,203.57,202.42,202.46,38078.0,172.5831,173.0506,172.0731,172.1071,38078.0
2020-03-17 13:10:00,202.67,202.73,201.24,201.5,35729.0,172.2856,172.3366,171.07,171.291,35729.0
2020-03-17 13:15:00,201.53,201.88,200.31,201.15,25431.0,171.3165,171.614,170.2794,170.9935,25431.0
2020-03-17 13:20:00,201.63,202.37,200.82,201.42,33900.0,171.4015,172.0305,170.7129,171.223,33900.0
2020-03-17 13:25:00,201.46,202.43,200.85,202.31,22555.0,171.257,172.0816,170.7384,171.9795,22555.0
2020-03-17 13:30:00,202.32,203.08,201.35,202.98,28613.0,171.988,172.6341,171.1635,172.5491,28613.0
2020-03-17 13:35:00,202.95,204.0,202.47,203.96,28212.0,172.5236,173.4162,172.1156,173.3822,28212.0
2020-03-17 13:40:00,203.87,204.97,203.77,204.6,20686.0,173.3057,174.2408,173.2207,173.9262,20686.0
2020-03-17 13:45:00,204.53,206.57,204.43,206.37,26946.0,173.8667,175.6009,173.7817,175.4309,26946.0
2020-03-17 13:50:00,205.99,206.65,204.91,205.1,25778.0,175.1078,175.6689,174.1898,174.3513,25778.0
2020-03-17 13:55:00,205.04,206.48,204.86,205.81,21034.0,174.3003,175.5244,174.1472,174.9548,21034.0
2020-03-17 14:00:00,205.8,206.64,204.54,206.0,27638.0,174.9463,175.6604,173.8752,175.1163,27638.0
2020-03-17 14:05:00,206.04,207.86,205.81,207.76,25238.0,175.1503,176.6975,174.9548,176.6125,25238.0
2020-03-17 14:10:00,207.82,208.2,206.73,208.13,34874.0,176.6635,176.9865,175.7369,176.927,34874.0
2020-03-17 14:15:00,208.28,209.65,208.08,209.6,23611.0,177.0545,178.2191,176.8845,178.1766,23611.0
2020-03-17 14:20:00,209.63,209.84,205.43,205.52,47461.0,178.2021,178.3806,174.6318,174.7083,47461.0
2020-03-17 14:25:00,205.71,207.87,204.03,206.46,46681.0,174.8698,176.706,173.4417,175.5074,46681.0
2020-03-17 14:30:00,206.6,208.3,206.35,208.0,35222.0,175.6264,177.0715,175.4139,176.8165,35222.0
2020-03-17 14:35:00,208.02,208.47,206.31,206.8,40654.0,176.8335,177.216,175.3799,175.7964,40654.0
2020-03-17 14:40:00,206.86,207.11,205.34,205.37,26614.0,175.8474,176.0599,174.5553,174.5808,26614.0
2020-03-17 14:45:00,205.27,205.27,202.37,202.6,39643.0,174.4958,174.4958,172.0305,172.2261,39643.0
2020-03-17 14:50:00,202.54,204.02,202.02,203.02,27883.0,172.1751,173.4332,171.733,172.5831,27883.0
2020-03-17 14:55:00,203.11,204.48,202.99,204.41,26485.0,172.6596,173.8242,172.5576,173.7647,26485.0
2020-03-17 15:00:00,204.43,204.43,201.02,201.73,40865.0,173.7817,173.7817,170.8829,171.4865,40865.0
2020-03-17 15:05:00,201.73,204.58,201.2,203.54,43739.0,171.4865,173.9092,171.036,173.0251,43739.0
2020-03-17 15:10:00,203.58,204.85,203.2,204.52,38736.0,173.0591,174.1387,172.7361,173.8582,38736.0
2020-03-17 15:15:00,204.46,206.05,204.05,205.4,28357.0,173.8072,175.1588,173.4587,174.6063,28357.0
2020-03-17 15:20:00,205.38,206.27,204.26,205.13,27013.0,174.5893,175.3459,173.6372,174.3768,27013.0
2020-03-17 15:25:00,205.22,205.62,203.48,204.5,30268.0,174.4533,174.7933,172.9741,173.8412,30268.0
2020-03-17 15:30:00,204.61,208.11,204.21,206.56,44615.0,173.9347,176.91,173.5947,175.5924,44615.0
2020-03-17 15:35:00,206.63,208.52,206.63,208.23,47974.0,175.6519,177.2585,175.6519,177.012,47974.0
2020-03-17 15:40:00,208.36,210.91,208.15,209.7,69861.0,177.1225,179.2902,176.944,178.2616,69861.0
2020-03-17 15:45:00,209.54,210.39,207.28,208.22,104671.0,178.1256,178.8482,176.2044,177.0035,104671.0
2020-03-17 15:50:00,208.08,208.74,203.86,206.45,220865.0,176.8845,177.4456,173.2972,175.4989,220865.0
2020-03-17 15:55:00,206.45,208.35,204.88,208.3,261269.0,175.4989,177.114,174.1642,177.0715,261269.0
2020-03-18 09:30:00,197.11,205.76,196.73,205.76,84807.0,167.5591,174.9123,167.2361,174.9123,84807.0
2020-03-18 09:35:00,204.43,205.15,201.36,202.16,25391.0,173.7817,174.3938,171.172,171.852,25391.0
2020-03-18 09:40:00,202.31,203.43,201.68,202.58,38107.0,171.9795,172.9316,171.444,172.2091,38107.0
2020-03-18 09:45:00,202.58,203.19,201.84,202.16,32765.0,172.2091,172.7276,171.58,171.852,32765.0
2020-03-18 09:50:00,202.21,204.64,201.46,204.64,45334.0,171.8945,173.9602,171.257,173.9602,45334.0
2020-03-18 09:55:00,204.95,207.38,204.79,206.75,36286.0,174.2238,176.2894,174.0877,175.7539,36286.0
2020-03-18 10:00:00,206.45,208.34,206.16,207.42,32865.0,175.4989,177.1055,175.2523,176.3234,32865.0
2020-03-18 10:05:00,207.37,208.63,205.32,205.43,27827.0,176.2809,177.352,174.5383,174.6318,27827.0
2020-03-18 10:10:00,205.39,207.09,205.04,206.64,20639.0,174.5978,176.0429,174.3003,175.6604,20639.0
2020-03-18 10:15:00,206.51,207.57,205.76,205.76,28117.0,175.5499,176.451,174.9123,174.9123,28117.0
2020-03-18 10:20:00,205.06,206.34,204.05,205.05,20012.0,174.3173,175.4054,173.4587,174.3088,20012.0
2020-03-18 10:25:00,205.22,207.67,205.15,207.55,26131.0,174.4533,176.536,174.3938,176.434,26131.0
2020-03-18 10:30:00,207.86,208.66,206.28,206.52,28845.0,176.6975,177.3775,175.3544,175.5584,28845.0
2020-03-18 10:35:00,206.78,207.64,205.26,207.52,26204.0,175.7794,176.5105,174.4873,176.4085,26204.0
2020-03-18 10:40:00,207.49,210.12,207.17,209.27,51374.0,176.383,178.6187,176.1109,177.8961,51374.0
2020-03-18 10:45:00,209.38,209.42,204.78,205.31,26324.0,177.9896,178.0236,174.0792,174.5298,26324.0
2020-03-18 10:50:00,205.36,205.65,203.23,204.93,30119.0,174.5723,174.8188,172.7616,174.2068,30119.0
2020-03-18 10:55:00,204.94,206.12,203.29,204.98,36637.0,174.2153,175.2183,172.8126,174.2493,36637.0
2020-03-18 11:00:00,204.48,206.14,204.48,204.86,32773.0,173.8242,175.2353,173.8242,174.1472,32773.0
2020-03-18 11:05:00,204.78,205.12,204.15,204.54,29294.0,174.0792,174.3683,173.5437,173.8752,29294.0
2020-03-18 11:10:00,204.65,207.58,203.97,206.88,48590.0,173.9687,176.4595,173.3907,175.8644,48590.0
2020-03-18 11:15:00,206.57,207.35,204.76,205.58,42596.0,175.6009,176.2639,174.0622,174.7593,42596.0
2020-03-18 11:20:00,205.58,207.83,205.39,206.63,27228.0,174.7593,176.672,174.5978,175.6519,27228.0
2020-03-18 11:25:00,206.28,207.31,206.0,207.17,31302.0,175.3544,176.2299,175.1163,176.1109,31302.0
2020-03-18 11:30:00,206.95,208.15,206.22,207.24,24270.0,175.9239,176.944,175.3034,176.1704,24270.0
2020-03-18 11:35:00,206.96,208.05,206.88,206.96,22835.0,175.9324,176.859,175.8644,175.9324,22835.0
2020-03-18 11:40:00,207.01,207.55,206.0,206.69,17458.0,175.9749,176.434,175.1163,175.7029,17458.0
2020-03-18 11:45:00,206.68,208.56,206.25,208.09,23716.0,175.6944,177.2925,175.3289,176.893,23716.0
2020-03-18 11:50:00,208.3,210.88,208.3,210.47,35282.0,177.0715,179.2647,177.0715,178.9162,35282.0
2020-03-18 11:55:00,210.63,210.9,209.12,210.06,29658.0,179.0522,179.2817,177.7686,178.5677,29658.0
2020-03-18 12:00:00,210.09,210.76,208.82,209.23,32478.0,178.5932,179.1627,177.5136,177.8621,32478.0
2020-03-18 12:05:00,208.9,210.89,208.5,209.59,29057.0,177.5816,179.2732,177.2415,178.1681,29057.0
2020-03-18 12:10:00,209.85,210.63,208.1,209.01,42337.0,178.3891,179.0522,176.9015,177.6751,42337.0
2020-03-18 12:15:00,209.0,209.29,206.26,207.15,50648.0,177.6666,177.9131,175.3374,176.0939,50648.0
2020-03-18 12:20:00,207.52,208.36,206.71,207.38,32033.0,176.4085,177.1225,175.7199,176.2894,32033.0
2020-03-18 12:25:00,207.51,207.96,205.96,207.6,35122.0,176.4,176.7825,175.0823,176.4765,35122.0
2020-03-18 12:30:00,207.62,208.04,206.68,207.34,21230.0,176.4935,176.8505,175.6944,176.2554,21230.0
2020-03-18 12:35:00,207.0,208.22,206.41,208.04,19372.0,175.9664,177.0035,175.4649,176.8505,19372.0
2020-03-18 12:40:00,208.04,209.78,207.62,209.77,20050.0,176.8505,178.3296,176.4935,178.3211,20050.0
2020-03-18 12:45:00,209.93,209.98,207.8,208.67,26088.0,178.4571,178.4997,176.6465,177.386,26088.0
2020-03-18 12:50:00,208.71,209.14,208.22,208.54,30842.0,177.4201,177.7856,177.0035,177.2755,30842.0
2020-03-18 12:55:00,208.78,209.01,207.82,207.82,7473.0,177.4796,177.6751,176.6635,176.6635,7473.0
2020-03-18 13:00:00,207.82,207.82,207.82,207.82,0.0,176.6635,176.6635,176.6635,176.6635,0.0
2020-03-18 13:05:00,207.82,207.82,207.82,207.82,0.0,176.6635,176.6635,176.6635,176.6635,0.0
2020-03-18 13:10:00,205.74,207.59,203.86,204.24,74948.0,174.8953,176.468,173.2972,173.6202,74948.0
2020-03-18 13:15:00,204.25,205.66,203.17,204.46,72898.0,173.6287,174.8273,172.7106,173.8072,72898.0
2020-03-18 13:20:00,204.83,204.92,203.86,204.13,28065.0,174.1217,174.1983,173.2972,173.5267,28065.0
2020-03-18 13:25:00,204.33,204.33,202.82,203.0,59450.0,173.6967,173.6967,172.4131,172.5661,59450.0
2020-03-18 13:30:00,202.87,203.13,200.06,201.51,53439.0,172.4556,172.6766,170.0669,171.2995,53439.0
2020-03-18 13:35:00,201.26,202.18,200.37,201.0,48114.0,171.087,171.869,170.3304,170.8659,48114.0
2020-03-18 13:40:00,200.85,203.41,200.67,201.25,84034.0,170.7384,172.9146,170.5854,171.0785,84034.0
2020-03-18 13:45:00,201.37,201.94,200.16,201.1,67858.0,171.1805,171.665,170.1519,170.9509,67858.0
2020-03-18 13:50:00,201.61,201.97,200.1,201.55,23393.0,171.3845,171.6905,170.1009,171.3335,23393.0
2020-03-18 13:55:00,201.59,201.59,198.45,199.37,31089.0,171.3675,171.3675,168.6982,169.4803,31089.0
2020-03-18 14:00:00,199.66,200.58,199.27,200.3,21642.0,169.7268,170.5089,169.3953,170.2709,21642.0
2020-03-18 14:05:00,200.37,203.14,200.12,201.47,31489.0,170.3304,172.6851,170.1179,171.2655,31489.0
2020-03-18 14:10:00,201.42,201.61,200.02,201.36,32201.0,171.223,171.3845,170.0329,171.172,32201.0
2020-03-18 14:15:00,201.23,202.86,200.98,201.13,67702.0,171.0615,172.4471,170.8489,170.9765,67702.0
2020-03-18 14:20:00,200.94,201.62,200.05,200.31,32889.0,170.8149,171.393,170.0584,170.2794,32889.0
2020-03-18 14:25:00,200.28,201.68,199.65,201.41,31979.0,170.2539,171.444,169.7183,171.2145,31979.0
2020-03-18 14:30:00,201.39,201.83,200.27,201.09,24950.0,171.1975,171.5715,170.2454,170.9424,24950.0
2020-03-18 14:35:00,201.11,202.47,201.11,202.09,33112.0,170.9594,172.1156,170.9594,171.7925,33112.0
2020-03-18 14:40:00,202.31,202.32,200.31,201.19,24499.0,171.9795,171.988,170.2794,171.0275,24499.0
2020-03-18 14:45:00,201.45,202.45,199.09,199.83,29281.0,171.2485,172.0986,169.2423,169.8713,29281.0
2020-03-18 14:50:00,199.83,201.26,198.51,201.26,30872.0,169.8713,171.087,168.7492,171.087,30872.0
2020-03-18 14:55:00,201.44,202.84,201.21,202.8,40962.0,171.24,172.4301,171.0445,172.3961,40962.0
2020-03-18 15:00:00,202.62,202.94,200.4,200.82,39804.0,172.2431,172.5151,170.3559,170.7129,39804.0
2020-03-18 15:05:00,200.89,204.2,200.8,203.05,55877.0,170.7724,173.5862,170.6959,172.6086,55877.0
2020-03-18 15:10:00,203.08,204.35,202.7,202.86,35015.0,172.6341,173.7137,172.3111,172.4471,35015.0
2020-03-18 15:15:00,203.09,203.29,201.31,201.69,42724.0,172.6426,172.8126,171.1295,171.4525,42724.0
2020-03-18 15:20:00,201.41,201.61,198.16,198.69,30791.0,171.2145,171.3845,168.4517,168.9023,30791.0
2020-03-18 15:25:00,198.68,199.9,198.38,199.22,44421.0,168.8938,169.9309,168.6387,169.3528,44421.0
2020-03-18 15:30:00,199.19,201.06,198.9,199.25,49129.0,169.3273,170.9169,169.0808,169.3783,49129.0
2020-03-18 15:35:00,199.45,199.53,198.49,199.45,86333.0,169.5483,169.6163,168.7322,169.5483,86333.0
2020-03-18 15:40:00,199.4,202.6,199.35,201.43,69035.0,169.5058,172.2261,169.4633,171.2315,69035.0
2020-03-18 15:45:00,201.33,203.66,200.21,203.63,64849.0,171.1465,173.1272,170.1944,173.1016,64849.0
2020-03-18 15:50:00,203.88,208.89,203.86,207.59,126644.0,173.3142,177.5731,173.2972,176.468,126644.0
2020-03-18 15:55:00,207.79,210.62,201.5,202.0,462062.0,176.638,179.0437,171.291,171.716,462062.0
2020-03-19 09:30:00,201.0,207.06,200.0,203.59,160003.0,170.8659,176.0174,170.0159,173.0676,160003.0
2020-03-19 09:35:00,204.04,204.49,202.1,202.86,37068.0,173.4502,173.8327,171.801,172.4471,37068.0
2020-03-19 09:40:00,202.33,204.13,202.08,203.5,36060.0,171.9965,173.5267,171.784,172.9911,36060.0
2020-03-19 09:45:00,203.79,205.88,202.47,205.61,33277.0,173.2377,175.0143,172.1156,174.7848,33277.0
2020-03-19 09:50:00,205.31,207.52,204.78,206.13,34108.0,174.5298,176.4085,174.0792,175.2268,34108.0
2020-03-19 09:55:00,206.1,206.87,203.38,204.55,34511.0,175.2013,175.8559,172.8891,173.8837,34511.0
2020-03-19 10:00:00,204.28,205.15,203.0,203.7,127161.0,173.6542,174.3938,172.5661,173.1612,127161.0
2020-03-19 10:05:00,204.12,205.88,203.37,205.88,34244.0,173.5182,175.0143,172.8806,175.0143,34244.0
2020-03-19 10:10:00,205.42,207.0,204.41,207.0,26994.0,174.6233,175.9664,173.7647,175.9664,26994.0
2020-03-19 10:15:00,207.32,208.3,206.16,206.25,28104.0,176.2384,177.0715,175.2523,175.3289,28104.0
2020-03-19 10:20:00,206.48,208.75,206.48,208.43,29309.0,175.5244,177.4541,175.5244,177.182,29309.0
2020-03-19 10:25:00,208.31,208.54,207.27,207.62,40705.0,177.08,177.2755,176.1959,176.4935,40705.0
2020-03-19 10:30:00,207.62,207.98,206.59,207.33,32190.0,176.4935,176.7995,175.6179,176.2469,32190.0
2020-03-19 10:35:00,207.12,207.19,202.94,203.05,20735.0,176.0684,176.1279,172.5151,172.6086,20735.0
2020-03-19 10:40:00,203.46,205.08,202.94,203.16,19784.0,172.9571,174.3343,172.5151,172.7021,19784.0
2020-03-19 10:45:00,203.19,204.06,201.26,201.63,29199.0,172.7276,173.4672,171.087,171.4015,29199.0
2020-03-19 10:50:00,201.61,202.12,201.01,202.09,17609.0,171.3845,171.818,170.8744,171.7925,17609.0
2020-03-19 10:55:00,202.06,203.86,201.16,201.76,24100.0,171.767,173.2972,171.002,171.512,24100.0
2020-03-19 11:00:00,201.34,202.32,200.71,201.39,31424.0,171.155,171.988,170.6194,171.1975,31424.0
2020-03-19 11:05:00,201.11,202.02,200.59,201.37,18852.0,170.9594,171.733,170.5174,171.1805,18852.0
2020-03-19 11:10:00,201.38,202.35,200.52,201.31,28936.0,171.189,172.0135,170.4579,171.1295,28936.0
2020-03-19 11:15:00,201.32,201.99,200.55,201.28,21706.0,171.138,171.7075,170.4834,171.104,21706.0
2020-03-19 11:20:00,201.45,205.0,201.45,204.48,45560.0,171.2485,174.2663,171.2485,173.8242,45560.0
2020-03-19 11:25:00,204.38,208.0,204.01,208.0,24139.0,173.7392,176.8165,173.4247,176.8165,24139.0
2020-03-19 11:30:00,208.0,208.0,204.89,205.66,29862.0,176.8165,176.8165,174.1727,174.8273,29862.0
2020-03-19 11:35:00,205.64,207.96,205.56,205.56,21169.0,174.8103,176.7825,174.7423,174.7423,21169.0
2020-03-19 11:40:00,205.27,205.91,202.32,203.84,21018.0,174.4958,175.0398,171.988,173.2802,21018.0
2020-03-19 11:45:00,204.07,205.0,203.12,204.5,20845.0,173.4757,174.2663,172.6681,173.8412,20845.0
2020-03-19 11:50:00,204.5,204.68,203.08,203.27,28549.0,173.8412,173.9942,172.6341,172.7956,28549.0
2020-03-19 11:55:00,203.4,204.09,200.66,201.3,34908.0,172.9061,173.4927,170.5769,171.121,34908.0
2020-03-19 12:00:00,200.86,203.02,200.86,201.29,23154.0,170.7469,172.5831,170.7469,171.1125,23154.0
2020-03-19 12:05:00,201.17,202.99,201.16,201.84,12362.0,171.0105,172.5576,171.002,171.58,12362.0
2020-03-19 12:10:00,202.04,202.04,200.45,201.3,19314.0,171.75,171.75,170.3984,171.121,19314.0
2020-03-19 12:15:00,201.44,201.48,199.59,200.93,30212.0,171.24,171.274,169.6673,170.8064,30212.0
2020-03-19 12:20:00,201.06,202.0,199.84,199.9,21618.0,170.9169,171.716,169.8798,169.9309,21618.0
2020-03-19 12:25:00,199.72,201.12,199.4,201.12,12406.0,169.7778,170.968,169.5058,170.968,12406.0
2020-03-19 12:30:00,200.96,201.51,199.29,199.68,14841.0,170.8319,171.2995,169.4123,169.7438,14841.0
2020-03-19 12:35:00,199.66,200.69,199.37,200.67,12198.0,169.7268,170.6024,169.4803,170.5854,12198.0
2020-03-19 12:40:00,200.67,201.2,200.05,200.51,17071.0,170.5854,171.036,170.0584,170.4494,17071.0
2020-03-19 12:45:00,200.34,201.25,199.98,200.0,19820.0,170.3049,171.0785,169.9989,170.0159,19820.0
2020-03-19 12:50:00,200.44,200.84,199.72,200.27,35339.0,170.3899,170.7299,169.7778,170.2454,35339.0
2020-03-19 12:55:00,200.24,200.54,199.0,199.45,27985.0,170.2199,170.4749,169.1658,169.5483,27985.0
2020-03-19 13:00:00,199.59,200.24,198.14,198.7,24594.0,169.6673,170.2199,168.4347,168.9108,24594.0
2020-03-19 13:05:00,198.58,199.35,198.14,199.08,31449.0,168.8087,169.4633,168.4347,169.2338,31449.0
2020-03-19 13:10:00,198.84,199.38,198.47,198.72,26961.0,169.0298,169.4888,168.7152,168.9278,26961.0
2020-03-19 13:15:00,198.51,198.67,197.25,197.69,25027.0,168.7492,168.8853,167.6781,168.0522,25027.0
2020-03-19 13:20:00,197.69,198.96,197.5,198.46,26015.0,168.0522,169.1318,167.8907,168.7067,26015.0
2020-03-19 13:25:00,198.72,198.77,195.27,195.76,39163.0,168.9278,168.9703,165.995,166.4115,39163.0
2020-03-19 13:30:00,195.71,197.5,195.59,196.87,33321.0,166.369,167.8907,166.267,167.3551,33321.0
2020-03-19 13:35:00,196.89,197.9,196.45,197.29,26856.0,167.3721,168.2307,166.9981,167.7121,26856.0
2020-03-19 13:40:00,197.39,198.55,196.87,198.54,26805.0,167.7972,168.7832,167.3551,168.7747,26805.0
2020-03-19 13:45:00,198.48,199.27,197.83,198.42,25515.0,168.7237,169.3953,168.1712,168.6727,25515.0
2020-03-19 13:50:00,198.18,200.43,198.18,200.0,32290.0,168.4687,170.3814,168.4687,170.0159,32290.0
2020-03-19 13:55:00,200.35,201.16,199.7,199.85,33686.0,170.3134,171.002,169.7608,169.8883,33686.0
2020-03-19 14:00:00,200.0,200.08,197.95,199.07,35524.0,170.0159,170.0839,168.2732,169.2253,35524.0
2020-03-19 14:05:00,199.26,199.56,198.14,199.19,51603.0,169.3868,169.6418,168.4347,169.3273,51603.0
2020-03-19 14:10:00,199.15,201.05,198.98,201.0,28040.0,169.2933,170.9084,169.1488,170.8659,28040.0
2020-03-19 14:15:00,200.94,201.25,199.76,201.25,28381.0,170.8149,171.0785,169.8118,171.0785,28381.0
2020-03-19 14:20:00,201.05,201.38,200.47,200.95,13016.0,170.9084,171.189,170.4154,170.8234,13016.0
2020-03-19 14:25:00,200.88,201.75,200.65,201.44,20538.0,170.7639,171.5035,170.5684,171.24,20538.0
2020-03-19 14:30:00,201.4,203.45,201.35,203.23,32201.0,171.206,172.9486,171.1635,172.7616,32201.0
2020-03-19 14:35:00,203.23,203.41,202.39,202.96,76563.0,172.7616,172.9146,172.0476,172.5321,76563.0
2020-03-19 14:40:00,203.22,204.75,203.17,204.48,26096.0,172.7531,174.0537,172.7106,173.8242,26096.0
2020-03-19 14:45:00,204.37,204.62,203.69,204.3,18775.0,173.7307,173.9432,173.1527,173.6712,18775.0
2020-03-19 14:50:00,204.29,204.7,202.66,203.43,34381.0,173.6627,174.0112,172.2771,172.9316,34381.0
2020-03-19 14:55:00,203.2,205.25,203.09,204.79,34347.0,172.7361,174.4788,172.6426,174.0877,34347.0
2020-03-19 15:00:00,204.67,204.7,201.0,202.59,36584.0,173.9857,174.0112,170.8659,172.2176,36584.0
2020-03-19 15:05:00,202.56,202.63,200.11,200.3,34546.0,172.1921,172.2516,170.1094,170.2709,34546.0
2020-03-19 15:10:00,200.43,202.79,200.12,202.41,37935.0,170.3814,172.3876,170.1179,172.0646,37935.0
2020-03-19 15:15:00,202.08,203.92,201.39,203.68,41612.0,171.784,173.3482,171.1975,173.1442,41612.0
2020-03-19 15:20:00,203.56,205.58,203.43,204.69,29867.0,173.0421,174.7593,172.9316,174.0027,29867.0
2020-03-19 15:25:00,204.78,205.25,204.01,204.3,36270.0,174.0792,174.4788,173.4247,173.6712,36270.0
2020-03-19 15:30:00,204.42,204.86,202.04,203.46,42369.0,173.7732,174.1472,171.75,172.9571,42369.0
2020-03-19 15:35:00,203.17,204.07,202.35,202.58,39199.0,172.7106,173.4757,172.0135,172.2091,39199.0
2020-03-19 15:40:00,202.58,204.6,201.58,204.44,51739.0,172.2091,173.9262,171.359,173.7902,51739.0
2020-03-19 15:45:00,204.33,204.89,203.26,203.44,49619.0,173.6967,174.1727,172.7871,172.9401,49619.0
2020-03-19 15:50:00,203.32,203.33,195.86,199.46,126247.0,172.8381,172.8466,166.4965,169.5568,126247.0
2020-03-19 15:55:00,199.54,200.91,198.07,198.71,177614.0,169.6248,170.7894,168.3752,168.9193,177614.0
2020-03-20 09:30:00,198.89,200.47,197.2,198.83,657840.0,169.0723,170.4154,167.6356,169.0213,657840.0
2020-03-20 09:35:00,199.12,200.94,196.58,196.58,23453.0,169.2678,170.8149,167.1086,167.1086,23453.0
2020-03-20 09:40:00,197.24,198.04,195.62,196.32,16794.0,167.6696,168.3497,166.2925,166.8876,16794.0
2020-03-20 09:45:00,195.84,197.27,194.36,196.7,22028.0,166.4795,167.6951,165.2214,167.2106,22028.0
2020-03-20 09:50:00,196.69,196.98,195.59,196.27,24343.0,167.2021,167.4486,166.267,166.8451,24343.0
2020-03-20 09:55:00,196.25,197.21,195.97,196.28,25219.0,166.8281,167.6441,166.59,166.8536,25219.0
2020-03-20 10:00:00,196.25,198.58,196.25,198.42,24775.0,166.8281,168.8087,166.8281,168.6727,24775.0
2020-03-20 10:05:00,198.39,198.58,197.12,198.21,20731.0,168.6472,168.8087,167.5676,168.4942,20731.0
2020-03-20 10:10:00,198.08,198.57,196.85,198.18,25511.0,168.3837,168.8002,167.3381,168.4687,25511.0
2020-03-20 10:15:00,198.13,199.99,198.13,198.82,26372.0,168.4262,170.0074,168.4262,169.0128,26372.0
2020-03-20 10:20:00,198.8,201.49,198.69,201.18,18658.0,168.9958,171.2825,168.9023,171.019,18658.0
2020-03-20 10:25:00,201.36,201.97,200.97,201.24,22546.0,171.172,171.6905,170.8404,171.07,22546.0
2020-03-20 10:30:00,201.46,201.46,199.74,199.84,24442.0,171.257,171.257,169.7948,169.8798,24442.0
2020-03-20 10:35:00,200.15,200.99,199.79,200.71,16193.0,170.1434,170.8574,169.8373,170.6194,16193.0
2020-03-20 10:40:00,200.72,201.3,199.48,199.72,21926.0,170.6279,171.121,169.5738,169.7778,21926.0
2020-03-20 10:45:00,199.77,199.77,197.96,198.24,25066.0,169.8203,169.8203,168.2817,168.5197,25066.0
2020-03-20 10:50:00,198.25,199.05,198.09,198.31,18961.0,168.5282,169.2083,168.3922,168.5792,18961.0
2020-03-20 10:55:00,198.42,198.56,196.21,196.21,35205.0,168.6727,168.7917,166.7941,166.7941,35205.0
2020-03-20 11:00:00,196.22,196.94,193.76,193.79,39782.0,166.8026,167.4146,164.7114,164.7369,39782.0
2020-03-20 11:05:00,193.62,194.41,192.69,193.57,34272.0,164.5924,165.2639,163.8018,164.5499,34272.0
2020-03-20 11:10:00,193.65,195.01,193.22,193.5,18374.0,164.6179,165.774,164.2523,164.4903,18374.0
2020-03-20 11:15:00,193.29,195.03,192.88,193.66,23976.0,164.3118,165.791,163.9633,164.6264,23976.0
2020-03-20 11:20:00,193.52,193.59,190.54,190.83,28602.0,164.5073,164.5669,161.9741,162.2206,28602.0
2020-03-20 11:25:00,190.94,192.46,190.94,191.4,17627.0,162.3141,163.6063,162.3141,162.7052,17627.0
2020-03-20 11:30:00,191.27,191.88,190.75,191.31,12307.0,162.5947,163.1132,162.1526,162.6287,12307.0
2020-03-20 11:35:00,191.12,192.21,190.86,191.58,17912.0,162.4672,163.3937,162.2461,162.8582,17912.0
2020-03-20 11:40:00,191.44,192.01,191.21,191.65,14538.0,162.7392,163.2237,162.5437,162.9177,14538.0
2020-03-20 11:45:00,191.43,191.9,190.7,191.54,23394.0,162.7307,163.1302,162.1101,162.8242,23394.0
2020-03-20 11:50:00,191.91,193.11,190.79,190.84,22902.0,163.1387,164.1588,162.1866,162.2291,22902.0
2020-03-20 11:55:00,191.0,191.15,189.46,189.48,39675.0,162.3651,162.4927,161.056,161.073,39675.0
2020-03-20 12:00:00,189.5,190.41,188.38,188.4,35416.0,161.09,161.8636,160.1379,160.1549,35416.0
2020-03-20 12:05:00,188.35,188.59,186.2,186.6,51389.0,160.1124,160.3165,158.2848,158.6248,51389.0
2020-03-20 12:10:00,186.79,187.81,186.0,186.97,66088.0,158.7863,159.6534,158.1148,158.9393,66088.0
2020-03-20 12:15:00,186.84,188.86,186.69,188.01,82997.0,158.8288,160.546,158.7013,159.8234,82997.0
2020-03-20 12:20:00,188.2,188.59,186.82,187.16,30830.0,159.9849,160.3165,158.8118,159.1008,30830.0
2020-03-20 12:25:00,187.21,187.67,186.01,186.79,18274.0,159.1433,159.5344,158.1233,158.7863,18274.0
2020-03-20 12:30:00,186.83,188.04,186.69,187.29,22471.0,158.8203,159.8489,158.7013,159.2114,22471.0
2020-03-20 12:35:00,187.32,188.11,186.75,187.99,16245.0,159.2369,159.9084,158.7523,159.8064,16245.0
2020-03-20 12:40:00,187.86,189.34,187.8,189.12,18311.0,159.6959,160.954,159.6449,160.767,18311.0
2020-03-20 12:45:00,189.21,190.21,188.94,190.09,19283.0,160.8435,161.6936,160.614,161.5916,19283.0
2020-03-20 12:50:00,190.08,190.19,188.71,189.89,16685.0,161.5831,161.6766,160.4185,161.4216,16685.0
2020-03-20 12:55:00,189.57,190.42,189.0,189.22,14432.0,161.1495,161.8721,160.665,160.852,14432.0
2020-03-20 13:00:00,189.19,191.36,188.86,190.77,16305.0,160.8265,162.6712,160.546,162.1696,16305.0
2020-03-20 13:05:00,190.54,191.5,190.19,191.23,13434.0,161.9741,162.7902,161.6766,162.5607,13434.0
2020-03-20 13:10:00,191.56,191.56,189.61,190.26,32809.0,162.8412,162.8412,161.1835,161.7361,32809.0
2020-03-20 13:15:00,190.51,191.49,190.17,190.89,18412.0,161.9486,162.7817,161.6596,162.2716,18412.0
2020-03-20 13:20:00,190.77,191.34,190.6,190.76,12993.0,162.1696,162.6542,162.0251,162.1611,12993.0
2020-03-20 13:25:00,190.79,191.75,190.0,190.44,18588.0,162.1866,163.0027,161.5151,161.8891,18588.0
2020-03-20 13:30:00,190.42,191.08,189.86,190.15,10632.0,161.8721,162.4332,161.3961,161.6426,10632.0
2020-03-20 13:35:00,190.55,191.44,189.18,191.03,20033.0,161.9826,162.7392,160.818,162.3907,20033.0
2020-03-20 13:40:00,190.79,190.87,190.28,190.64,16812.0,162.1866,162.2546,161.7531,162.0591,16812.0
2020-03-20 13:45:00,190.72,191.66,190.21,190.35,12851.0,162.1271,162.9262,161.6936,161.8126,12851.0
2020-03-20 13:50:00,190.35,191.08,190.25,190.34,15649.0,161.8126,162.4332,161.7276,161.8041,15649.0
2020-03-20 13:55:00,190.47,190.68,189.7,190.51,11157.0,161.9146,162.0931,161.26,161.9486,11157.0
2020-03-20 14:00:00,190.56,191.24,190.25,191.02,12759.0,161.9911,162.5692,161.7276,162.3821,12759.0
2020-03-20 14:05:00,191.15,192.48,190.9,191.09,21067.0,162.4927,163.6233,162.2801,162.4417,21067.0
2020-03-20 14:10:00,191.48,191.56,190.74,191.06,16529.0,162.7732,162.8412,162.1441,162.4162,16529.0
2020-03-20 14:15:00,190.87,190.87,188.37,189.86,35016.0,162.2546,162.2546,160.1294,161.3961,35016.0
2020-03-20 14:20:00,189.82,191.36,188.42,188.92,16734.0,161.3621,162.6712,160.1719,160.597,16734.0
2020-03-20 14:25:00,188.81,189.71,188.25,188.99,28038.0,160.5035,161.2685,160.0274,160.6565,28038.0
2020-03-20 14:30:00,189.18,190.08,188.76,189.26,29344.0,160.818,161.5831,160.461,160.886,29344.0
2020-03-20 14:35:00,189.25,189.51,188.18,189.5,22212.0,160.8775,161.0985,159.9679,161.09,22212.0
2020-03-20 14:40:00,189.45,189.45,188.41,188.54,15434.0,161.0475,161.0475,160.1634,160.274,15434.0
2020-03-20 14:45:00,188.68,189.57,188.54,189.53,16462.0,160.393,161.1495,160.274,161.1155,16462.0
2020-03-20 14:50:00,189.54,190.26,187.93,187.98,22311.0,161.124,161.7361,159.7554,159.7979,22311.0
2020-03-20 14:55:00,187.98,188.26,186.12,187.14,28896.0,159.7979,160.0359,158.2168,159.0838,28896.0
2020-03-20 15:00:00,187.28,189.22,186.28,188.53,43814.0,159.2029,160.852,158.3528,160.2655,43814.0
2020-03-20 15:05:00,188.74,189.99,188.4,189.15,29352.0,160.444,161.5066,160.1549,160.7925,29352.0
2020-03-20 15:10:00,189.07,190.23,188.32,189.19,29934.0,160.7245,161.7106,160.0869,160.8265,29934.0
2020-03-20 15:15:00,189.31,189.88,188.02,189.58,40049.0,160.9285,161.4131,159.8319,161.158,40049.0
2020-03-20 15:20:00,189.24,190.53,189.24,189.5,62241.0,160.869,161.9656,160.869,161.09,62241.0
2020-03-20 15:25:00,189.36,191.46,189.22,190.26,44657.0,160.971,162.7562,160.852,161.7361,44657.0
2020-03-20 15:30:00,190.4,191.49,189.99,190.76,33948.0,161.8551,162.7817,161.5066,162.1611,33948.0
2020-03-20 15:35:00,190.6,190.74,189.17,189.4,52220.0,162.0251,162.1441,160.8095,161.005,52220.0
2020-03-20 15:40:00,189.45,191.0,189.17,190.28,62702.0,161.0475,162.3651,160.8095,161.7531,62702.0
2020-03-20 15:45:00,190.24,191.0,189.03,189.12,68947.0,161.7191,162.3651,160.6905,160.767,68947.0
2020-03-20 15:50:00,189.08,189.12,186.5,188.66,211274.0,160.733,160.767,158.5398,160.376,211274.0
2020-03-20 15:55:00,188.79,191.27,187.69,188.32,297574.0,160.4865,162.5947,159.5514,160.0869,297574.0
2020-03-23 09:30:00,189.24,191.38,186.0,188.21,137928.0,160.869,162.6882,158.1148,159.9934,137928.0
2020-03-23 09:35:00,188.99,190.28,182.1,182.1,72746.0,160.6565,161.7531,154.7994,154.7994,72746.0
2020-03-23 09:40:00,182.1,188.78,182.1,188.63,53790.0,154.7994,160.478,154.7994,160.3505,53790.0
2020-03-23 09:45:00,188.14,189.04,185.87,187.75,54756.0,159.9339,160.699,158.0042,159.6024,54756.0
2020-03-23 09:50:00,187.63,189.28,186.15,187.18,30997.0,159.5004,160.903,158.2423,159.1178,30997.0
2020-03-23 09:55:00,187.21,188.59,186.86,186.99,29638.0,159.1433,160.3165,158.8458,158.9563,29638.0
2020-03-23 10:00:00,186.94,187.67,185.79,187.31,46107.0,158.9138,159.5344,157.9362,159.2284,46107.0
2020-03-23 10:05:00,187.25,187.83,186.63,187.61,35129.0,159.1774,159.6704,158.6503,159.4834,35129.0
2020-03-23 10:10:00,187.59,188.95,186.93,187.86,51106.0,159.4664,160.6225,158.9053,159.6959,51106.0
2020-03-23 10:15:00,187.98,188.88,185.72,185.96,45769.0,159.7979,160.563,157.8767,158.0807,45769.0
2020-03-23 10:20:00,186.06,187.66,185.5,187.66,36566.0,158.1658,159.5259,157.6897,159.5259,36566.0
2020-03-23 10:25:00,187.9,187.94,185.91,187.34,26634.0,159.7299,159.7639,158.0382,159.2539,26634.0
2020-03-23 10:30:00,187.12,187.32,185.97,186.77,35618.0,159.0668,159.2369,158.0892,158.7693,35618.0
2020-03-23 10:35:00,186.99,187.22,186.07,186.95,26977.0,158.9563,159.1518,158.1743,158.9223,26977.0
2020-03-23 10:40:00,187.0,188.5,186.65,188.32,25802.0,158.9648,160.2399,158.6673,160.0869,25802.0
2020-03-23 10:45:00,188.26,188.27,186.45,186.88,21178.0,160.0359,160.0444,158.4973,158.8628,21178.0
2020-03-23 10:50:00,186.77,187.95,183.43,183.43,50567.0,158.7693,159.7724,155.93,155.93,50567.0
2020-03-23 10:55:00,183.95,185.09,182.88,182.95,21148.0,156.3721,157.3412,155.4625,155.522,21148.0
2020-03-23 11:00:00,182.82,183.66,182.3,183.64,17389.0,155.4115,156.1256,154.9695,156.1086,17389.0
2020-03-23 11:05:00,183.6,183.75,182.1,183.17,21462.0,156.0746,156.2021,154.7994,155.709,21462.0
2020-03-23 11:10:00,183.27,183.56,181.47,182.38,26832.0,155.794,156.0406,154.2639,155.0375,26832.0
2020-03-23 11:15:00,182.65,183.51,182.61,182.97,22956.0,155.267,155.9981,155.233,155.539,22956.0
2020-03-23 11:20:00,183.05,183.11,182.0,182.0,13764.0,155.607,155.658,154.7144,154.7144,13764.0
2020-03-23 11:25:00,182.33,182.98,181.54,182.01,19326.0,154.995,155.5475,154.3234,154.7229,19326.0
2020-03-23 11:30:00,182.23,182.83,180.5,180.5,31396.0,154.91,155.42,153.4393,153.4393,31396.0
2020-03-23 11:35:00,180.57,181.77,178.93,179.31,45316.0,153.4988,154.5189,152.1047,152.4277,45316.0
2020-03-23 11:40:00,179.31,180.31,178.83,178.91,35575.0,152.4277,153.2778,152.0197,152.0877,35575.0
2020-03-23 11:45:00,178.71,179.67,177.05,177.97,64802.0,151.9177,152.7337,150.5065,151.2886,64802.0
2020-03-23 11:50:00,177.99,179.45,177.98,178.95,29301.0,151.3056,152.5467,151.2971,152.1217,29301.0
2020-03-23 11:55:00,178.9,179.35,177.76,178.81,26428.0,152.0792,152.4617,151.1101,152.0027,26428.0
2020-03-23 12:00:00,178.68,181.4,178.67,180.66,20137.0,151.8922,154.2044,151.8837,153.5753,20137.0
2020-03-23 12:05:00,180.44,180.79,179.45,179.45,20165.0,153.3883,153.6858,152.5467,152.5467,20165.0
2020-03-23 12:10:00,179.38,180.87,179.32,180.75,21367.0,152.4872,153.7538,152.4362,153.6518,21367.0
2020-03-23 12:15:00,180.38,184.5,179.81,183.36,18043.0,153.3373,156.8396,152.8528,155.8705,18043.0
2020-03-23 12:20:00,183.91,185.11,183.18,184.84,30662.0,156.3381,157.3582,155.7175,157.1287,30662.0
2020-03-23 12:25:00,184.91,185.42,184.2,185.14,17599.0,157.1882,157.6217,156.5846,157.3837,17599.0
2020-03-23 12:30:00,185.27,185.52,183.95,185.33,45719.0,157.4942,157.7067,156.3721,157.5452,45719.0
2020-03-23 12:35:00,185.51,186.23,184.67,185.19,14324.0,157.6982,158.3103,156.9841,157.4262,14324.0
2020-03-23 12:40:00,185.05,186.65,184.87,186.31,25218.0,157.3072,158.6673,157.1542,158.3783,25218.0
2020-03-23 12:45:00,186.46,188.61,185.84,188.54,18958.0,158.5058,160.3335,157.9787,160.274,18958.0
2020-03-23 12:50:00,188.5,189.24,188.0,189.19,30592.0,160.2399,160.869,159.8149,160.8265,30592.0
2020-03-23 12:55:00,189.35,191.02,189.09,190.16,48031.0,160.9625,162.3821,160.7415,161.6511,48031.0
2020-03-23 13:00:00,190.16,190.19,188.63,188.63,46906.0,161.6511,161.6766,160.3505,160.3505,46906.0
2020-03-23 13:05:00,188.72,189.59,188.4,188.63,13508.0,160.427,161.1665,160.1549,160.3505,13508.0
2020-03-23 13:10:00,189.04,191.96,188.84,191.66,18530.0,160.699,163.1812,160.529,162.9262,18530.0
2020-03-23 13:15:00,191.86,191.86,190.32,191.3,21175.0,163.0962,163.0962,161.7871,162.6202,21175.0
2020-03-23 13:20:00,191.28,191.68,190.28,190.28,23516.0,162.6032,162.9432,161.7531,161.7531,23516.0
2020-03-23 13:25:00,190.31,191.58,189.11,189.27,40719.0,161.7786,162.8582,160.7585,160.8945,40719.0
2020-03-23 13:30:00,189.19,189.97,188.39,189.62,18481.0,160.8265,161.4896,160.1464,161.192,18481.0
2020-03-23 13:35:00,189.8,189.84,188.38,188.52,17911.0,161.3451,161.3791,160.1379,160.257,17911.0
2020-03-23 13:40:00,188.52,189.52,186.86,187.1,23141.0,160.257,161.107,158.8458,159.0498,23141.0
2020-03-23 13:45:00,187.34,190.59,187.33,190.27,21511.0,159.2539,162.0166,159.2454,161.7446,21511.0
2020-03-23 13:50:00,189.82,190.63,188.93,189.1,27735.0,161.3621,162.0506,160.6055,160.75,27735.0
2020-03-23 13:55:00,189.02,189.02,186.84,188.29,24833.0,160.682,160.682,158.8288,160.0614,24833.0
2020-03-23 14:00:00,188.59,189.33,187.1,187.35,23560.0,160.3165,160.9455,159.0498,159.2624,23560.0
2020-03-23 14:05:00,187.35,188.25,186.21,186.4,13598.0,159.2624,160.0274,158.2933,158.4548,13598.0
2020-03-23 14:10:00,186.27,187.08,185.52,185.84,20687.0,158.3443,159.0328,157.7067,157.9787,20687.0
2020-03-23 14:15:00,185.96,186.71,185.04,185.37,17324.0,158.0807,158.7183,157.2987,157.5792,17324.0
2020-03-23 14:20:00,185.37,186.49,184.29,185.83,20919.0,157.5792,158.5313,156.6611,157.9702,20919.0
2020-03-23 14:25:00,185.66,188.07,185.41,187.0,34302.0,157.8257,159.8744,157.6132,158.9648,34302.0
2020-03-23 14:30:00,187.01,187.16,186.21,186.75,20330.0,158.9733,159.1008,158.2933,158.7523,20330.0
2020-03-23 14:35:00,187.12,187.47,186.16,186.82,21034.0,159.0668,159.3644,158.2508,158.8118,21034.0
2020-03-23 14:40:00,186.71,187.73,186.09,187.01,11199.0,158.7183,159.5854,158.1913,158.9733,11199.0
2020-03-23 14:45:00,187.35,187.66,186.01,187.64,15346.0,159.2624,159.5259,158.1233,159.5089,15346.0
2020-03-23 14:50:00,187.39,187.39,185.4,185.63,14330.0,159.2964,159.2964,157.6047,157.8002,14330.0
2020-03-23 14:55:00,185.54,186.32,184.08,184.29,22641.0,157.7237,158.3868,156.4826,156.6611,22641.0
2020-03-23 15:00:00,184.42,185.41,183.49,185.12,16286.0,156.7716,157.6132,155.9811,157.3667,16286.0
2020-03-23 15:05:00,185.12,185.18,184.04,184.43,18550.0,157.3667,157.4177,156.4486,156.7801,18550.0
2020-03-23 15:10:00,184.16,184.73,183.9,184.25,24993.0,156.5506,157.0352,156.3296,156.6271,24993.0
2020-03-23 15:15:00,184.69,184.89,183.24,183.37,28408.0,157.0011,157.1712,155.7685,155.879,28408.0
2020-03-23 15:20:00,183.53,183.8,181.95,182.33,30371.0,156.0151,156.2446,154.6719,154.995,30371.0
2020-03-23 15:25:00,182.24,183.66,181.98,183.06,38454.0,154.9185,156.1256,154.6974,155.6155,38454.0
2020-03-23 15:30:00,183.1,183.21,181.5,181.85,40788.0,155.6495,155.743,154.2894,154.5869,40788.0
2020-03-23 15:35:00,181.74,183.45,181.28,182.66,36034.0,154.4934,155.947,154.1024,155.2755,36034.0
2020-03-23 15:40:00,182.78,184.13,182.12,183.42,53164.0,155.3775,156.5251,154.8164,155.9215,53164.0
2020-03-23 15:45:00,183.41,184.26,183.11,183.11,50071.0,155.913,156.6356,155.658,155.658,50071.0
2020-03-23 15:50:00,183.05,188.35,182.86,188.27,112226.0,155.607,160.1124,155.4455,160.0444,112226.0
2020-03-23 15:55:00,188.08,188.15,185.69,185.73,187201.0,159.8829,159.9424,157.8512,157.8852,187201.0
2020-03-24 09:30:00,191.25,195.49,190.01,195.25,116127.0,162.5777,166.182,161.5236,165.978,116127.0
2020-03-24 09:35:00,195.23,196.5,194.97,195.41,56163.0,165.961,167.0406,165.74,166.114,56163.0
2020-03-24 09:40:00,195.55,196.1,194.02,194.54,78082.0,166.233,166.7006,164.9324,165.3744,78082.0
2020-03-24 09:45:00,194.54,194.86,193.03,194.49,52371.0,165.3744,165.6465,164.0908,165.3319,52371.0
2020-03-24 09:50:00,194.5,195.91,194.37,195.09,55252.0,165.3404,166.539,165.2299,165.842,55252.0
2020-03-24 09:55:00,195.09,195.85,193.98,194.69,71571.0,165.842,166.488,164.8984,165.5019,71571.0
2020-03-24 10:00:00,194.94,195.31,193.53,195.31,31892.0,165.7145,166.029,164.5158,166.029,31892.0
2020-03-24 10:05:00,195.56,196.46,194.5,194.93,35890.0,166.2415,167.0066,165.3404,165.706,35890.0
2020-03-24 10:10:00,194.94,196.75,194.66,196.75,28160.0,165.7145,167.2531,165.4764,167.2531,28160.0
2020-03-24 10:15:00,196.82,197.5,196.23,196.42,22205.0,167.3126,167.8907,166.8111,166.9726,22205.0
2020-03-24 10:20:00,196.64,197.61,196.52,197.34,23762.0,167.1596,167.9842,167.0576,167.7547,23762.0
2020-03-24 10:25:00,197.61,198.69,197.2,198.37,40682.0,167.9842,168.9023,167.6356,168.6302,40682.0
2020-03-24 10:30:00,198.48,198.48,196.79,197.1,29663.0,168.7237,168.7237,167.2871,167.5506,29663.0
2020-03-24 10:35:00,196.98,197.54,195.98,197.5,22788.0,167.4486,167.9247,166.5985,167.8907,22788.0
2020-03-24 10:40:00,197.39,197.82,197.04,197.5,18165.0,167.7972,168.1627,167.4996,167.8907,18165.0
2020-03-24 10:45:00,197.35,197.49,195.52,195.52,24829.0,167.7632,167.8822,166.2075,166.2075,24829.0
2020-03-24 10:50:00,195.43,196.27,194.78,195.8,33062.0,166.131,166.8451,165.5784,166.4455,33062.0
2020-03-24 10:55:00,195.78,196.07,194.94,195.59,23618.0,166.4285,166.675,165.7145,166.267,23618.0
2020-03-24 11:00:00,195.73,196.35,195.58,196.27,37617.0,166.386,166.9131,166.2585,166.8451,37617.0
2020-03-24 11:05:00,196.06,196.79,195.9,196.25,32631.0,166.6665,167.2871,166.5305,166.8281,32631.0
2020-03-24 11:10:00,196.25,198.13,196.19,197.93,30873.0,166.8281,168.4262,166.7771,168.2562,30873.0
2020-03-24 11:15:00,198.11,198.57,197.35,198.36,26631.0,168.4092,168.8002,167.7632,168.6217,26631.0
2020-03-24 11:20:00,198.27,199.05,198.27,198.47,31526.0,168.5452,169.2083,168.5452,168.7152,31526.0
2020-03-24 11:25:00,198.68,199.06,198.07,198.34,21432.0,168.8938,169.2168,168.3752,168.6047,21432.0
2020-03-24 11:30:00,198.43,198.79,197.86,198.4,16042.0,168.6812,168.9873,168.1967,168.6557,16042.0
2020-03-24 11:35:00,198.55,199.54,198.18,199.54,21802.0,168.7832,169.6248,168.4687,169.6248,21802.0
2020-03-24 11:40:00,199.41,200.0,198.89,199.41,19551.0,169.5143,170.0159,169.0723,169.5143,19551.0
2020-03-24 11:45:00,199.48,199.86,198.59,198.84,13510.0,169.5738,169.8969,168.8172,169.0298,13510.0
2020-03-24 11:50:00,198.86,198.98,198.09,198.69,21385.0,169.0468,169.1488,168.3922,168.9023,21385.0
2020-03-24 11:55:00,198.37,198.93,197.88,198.13,14993.0,168.6302,169.1063,168.2137,168.4262,14993.0
2020-03-24 12:00:00,198.31,198.43,197.4,197.87,19053.0,168.5792,168.6812,167.8057,168.2052,19053.0
2020-03-24 12:05:00,197.84,198.05,197.41,197.77,18737.0,168.1797,168.3582,167.8142,168.1202,18737.0
2020-03-24 12:10:00,197.77,198.37,197.51,197.78,17398.0,168.1202,168.6302,167.8992,168.1287,17398.0
2020-03-24 12:15:00,197.57,198.19,197.54,197.77,22887.0,167.9502,168.4772,167.9247,168.1202,22887.0
2020-03-24 12:20:00,197.76,197.87,197.11,197.68,29801.0,168.1117,168.2052,167.5591,168.0437,29801.0
2020-03-24 12:25:00,197.74,199.14,197.74,199.09,28369.0,168.0947,169.2848,168.0947,169.2423,28369.0
2020-03-24 12:30:00,199.01,199.36,198.47,199.24,31717.0,169.1743,169.4718,168.7152,169.3698,31717.0
2020-03-24 12:35:00,199.28,199.61,198.93,198.93,17905.0,169.4038,169.6843,169.1063,169.1063,17905.0
2020-03-24 12:40:00,198.98,198.98,198.13,198.24,21893.0,169.1488,169.1488,168.4262,168.5197,21893.0
2020-03-24 12:45:00,198.27,198.52,197.52,198.28,24637.0,168.5452,168.7577,167.9077,168.5537,24637.0
2020-03-24 12:50:00,198.26,198.61,197.64,198.01,15316.0,168.5367,168.8343,168.0097,168.3242,15316.0
2020-03-24 12:55:00,198.15,198.78,197.39,197.52,21797.0,168.4432,168.9788,167.7972,167.9077,21797.0
2020-03-24 13:00:00,197.61,198.49,197.52,197.8,28466.0,167.9842,168.7322,167.9077,168.1457,28466.0
2020-03-24 13:05:00,197.74,198.06,197.35,197.77,13809.0,168.0947,168.3667,167.7632,168.1202,13809.0
2020-03-24 13:10:00,197.72,198.06,197.44,197.96,14786.0,168.0777,168.3667,167.8397,168.2817,14786.0
2020-03-24 13:15:00,197.83,198.37,197.33,197.34,18485.0,168.1712,168.6302,167.7461,167.7547,18485.0
2020-03-24 13:20:00,197.33,198.39,196.77,198.09,27712.0,167.7461,168.6472,167.2701,168.3922,27712.0
2020-03-24 13:25:00,198.03,199.05,197.92,198.51,16518.0,168.3412,169.2083,168.2477,168.7492,16518.0
2020-03-24 13:30:00,198.55,198.93,198.31,198.76,16751.0,168.7832,169.1063,168.5792,168.9618,16751.0
2020-03-24 13:35:00,198.66,199.19,198.55,198.91,16566.0,168.8768,169.3273,168.7832,169.0893,16566.0
2020-03-24 13:40:00,199.01,199.05,198.06,198.98,19913.0,169.1743,169.2083,168.3667,169.1488,19913.0
2020-03-24 13:45:00,198.79,199.73,198.53,199.32,32591.0,168.9873,169.7863,168.7662,169.4378,32591.0
2020-03-24 13:50:00,199.33,199.38,197.78,198.92,35042.0,169.4463,169.4888,168.1287,169.0978,35042.0
2020-03-24 13:55:00,198.77,199.38,197.86,198.1,22523.0,168.9703,169.4888,168.1967,168.4007,22523.0
2020-03-24 14:00:00,197.92,198.79,196.61,196.77,26614.0,168.2477,168.9873,167.1341,167.2701,26614.0
2020-03-24 14:05:00,196.89,197.15,196.34,196.64,18659.0,167.3721,167.5931,166.9046,167.1596,18659.0
2020-03-24 14:10:00,196.69,197.11,195.44,195.79,24110.0,167.2021,167.5591,166.1395,166.437,24110.0
2020-03-24 14:15:00,195.62,196.81,195.36,196.3,27136.0,166.2925,167.3041,166.0715,166.8706,27136.0
2020-03-24 14:20:00,196.3,197.1,196.0,197.08,24677.0,166.8706,167.5506,166.6155,167.5336,24677.0
2020-03-24 14:25:00,197.02,197.35,196.43,197.02,34436.0,167.4826,167.7632,166.9811,167.4826,34436.0
2020-03-24 14:30:00,197.22,197.82,196.88,197.48,21170.0,167.6526,168.1627,167.3636,167.8737,21170.0
2020-03-24 14:35:00,197.73,199.18,197.73,198.5,22093.0,168.0862,169.3188,168.0862,168.7407,22093.0
2020-03-24 14:40:00,198.5,198.77,198.11,198.58,15868.0,168.7407,168.9703,168.4092,168.8087,15868.0
2020-03-24 14:45:00,198.93,198.98,198.0,198.44,20844.0,169.1063,169.1488,168.3157,168.6897,20844.0
2020-03-24 14:50:00,198.65,199.61,198.37,199.35,27030.0,168.8683,169.6843,168.6302,169.4633,27030.0
2020-03-24 14:55:00,199.3,200.4,199.06,200.04,34167.0,169.4208,170.3559,169.2168,170.0499,34167.0
2020-03-24 15:00:00,200.15,200.36,199.18,200.02,28061.0,170.1434,170.3219,169.3188,170.0329,28061.0
2020-03-24 15:05:00,200.0,201.09,199.91,200.99,33742.0,170.0159,170.9424,169.9394,170.8574,33742.0
2020-03-24 15:10:00,200.98,201.94,200.57,201.9,27570.0,170.8489,171.665,170.5004,171.631,27570.0
2020-03-24 15:15:00,201.8,202.5,201.04,201.86,39150.0,171.546,172.1411,170.8999,171.597,39150.0
2020-03-24 15:20:00,201.9,202.29,200.91,201.01,35092.0,171.631,171.9625,170.7894,170.8744,35092.0
2020-03-24 15:25:00,200.93,201.56,200.64,201.22,35930.0,170.8064,171.342,170.5599,171.053,35930.0
2020-03-24 15:30:00,201.3,202.2,201.2,201.27,47413.0,171.121,171.886,171.036,171.0955,47413.0
2020-03-24 15:35:00,201.21,201.51,200.39,200.97,63801.0,171.0445,171.2995,170.3474,170.8404,63801.0
2020-03-24 15:40:00,201.09,202.75,201.05,201.97,87553.0,170.9424,172.3536,170.9084,171.6905,87553.0
2020-03-24 15:45:00,201.86,202.19,199.97,200.55,79857.0,171.597,171.8775,169.9904,170.4834,79857.0
2020-03-24 15:50:00,200.43,202.38,199.44,202.21,166803.0,170.3814,172.0391,169.5398,171.8945,166803.0
2020-03-24 15:55:00,202.03,202.85,201.0,202.42,289070.0,171.7415,172.4386,170.8659,172.0731,289070.0
2020-03-25 09:30:00,197.77,200.99,195.11,200.86,100736.0,168.1202,170.8574,165.859,170.7469,100736.0
2020-03-25 09:35:00,200.5,200.53,197.22,198.64,53271.0,170.4409,170.4664,167.6526,168.8598,53271.0
2020-03-25 09:40:00,199.42,200.83,198.0,199.95,78082.0,169.5228,170.7214,168.3157,169.9734,78082.0
2020-03-25 09:45:00,199.93,199.97,197.59,197.98,48189.0,169.9564,169.9904,167.9672,168.2987,48189.0
2020-03-25 09:50:00,197.97,198.41,195.27,195.59,57308.0,168.2902,168.6642,165.995,166.267,57308.0
2020-03-25 09:55:00,195.59,196.15,193.78,194.59,51918.0,166.267,166.7431,164.7284,165.4169,51918.0
2020-03-25 10:00:00,194.5,196.2,194.29,195.56,53673.0,165.3404,166.7856,165.1619,166.2415,53673.0
2020-03-25 10:05:00,195.26,196.29,194.21,194.97,30561.0,165.9865,166.8621,165.0939,165.74,30561.0
2020-03-25 10:10:00,195.09,195.3,193.03,194.21,45023.0,165.842,166.0205,164.0908,165.0939,45023.0
2020-03-25 10:15:00,194.24,195.28,193.83,194.13,17759.0,165.1194,166.0035,164.7709,165.0259,17759.0
2020-03-25 10:20:00,194.18,195.32,194.03,195.02,24555.0,165.0684,166.0375,164.9409,165.7825,24555.0
2020-03-25 10:25:00,195.01,195.1,193.37,193.96,36435.0,165.774,165.8505,164.3798,164.8814,36435.0
2020-03-25 10:30:00,194.51,195.24,193.96,194.77,23628.0,165.3489,165.9695,164.8814,165.5699,23628.0
2020-03-25 10:35:00,194.65,195.28,194.24,194.64,24391.0,165.4679,166.0035,165.1194,165.4594,24391.0
2020-03-25 10:40:00,194.57,195.86,194.24,194.62,35863.0,165.3999,166.4965,165.1194,165.4424,35863.0
2020-03-25 10:45:00,194.35,194.9,192.53,192.86,50928.0,165.2129,165.6805,163.6658,163.9463,50928.0
2020-03-25 10:50:00,193.21,194.61,192.73,193.78,14455.0,164.2438,165.4339,163.8358,164.7284,14455.0
2020-03-25 10:55:00,193.79,195.34,193.55,195.06,18592.0,164.7369,166.0545,164.5328,165.8165,18592.0
2020-03-25 11:00:00,195.0,195.56,194.24,194.53,23826.0,165.7655,166.2415,165.1194,165.3659,23826.0
2020-03-25 11:05:00,194.93,195.68,194.67,195.36,12656.0,165.706,166.3435,165.4849,166.0715,12656.0
2020-03-25 11:10:00,195.43,195.43,193.42,193.42,19443.0,166.131,166.131,164.4223,164.4223,19443.0
2020-03-25 11:15:00,193.48,193.85,192.5,193.04,33991.0,164.4733,164.7879,163.6403,164.0993,33991.0
2020-03-25 11:20:00,192.92,193.33,191.51,192.72,42687.0,163.9973,164.3458,162.7987,163.8273,42687.0
2020-03-25 11:25:00,192.63,193.45,192.32,192.68,32752.0,163.7508,164.4478,163.4873,163.7933,32752.0
2020-03-25 11:30:00,192.67,193.41,192.26,192.72,28248.0,163.7848,164.4138,163.4362,163.8273,28248.0
2020-03-25 11:35:00,192.72,193.44,191.88,192.83,40593.0,163.8273,164.4393,163.1132,163.9208,40593.0
2020-03-25 11:40:00,192.99,193.01,190.97,191.65,20723.0,164.0568,164.0738,162.3396,162.9177,20723.0
2020-03-25 11:45:00,191.38,191.38,190.25,190.67,26120.0,162.6882,162.6882,161.7276,162.0846,26120.0
2020-03-25 11:50:00,190.67,190.92,190.02,190.36,35859.0,162.0846,162.2971,161.5321,161.8211,35859.0
2020-03-25 11:55:00,190.4,191.67,190.01,191.28,23887.0,161.8551,162.9347,161.5236,162.6032,23887.0
2020-03-25 12:00:00,191.25,192.17,191.18,192.01,36495.0,162.5777,163.3597,162.5182,163.2237,36495.0
2020-03-25 12:05:00,192.03,192.19,191.17,191.46,25213.0,163.2407,163.3767,162.5097,162.7562,25213.0
2020-03-25 12:10:00,191.38,191.8,190.87,191.8,54136.0,162.6882,163.0452,162.2546,163.0452,54136.0
2020-03-25 12:15:00,191.8,192.05,191.31,191.4,61093.0,163.0452,163.2577,162.6287,162.7052,61093.0
2020-03-25 12:20:00,191.52,192.19,191.4,191.99,41839.0,162.8072,163.3767,162.7052,163.2067,41839.0
2020-03-25 12:25:00,192.01,192.27,191.51,191.83,58394.0,163.2237,163.4447,162.7987,163.0707,58394.0
2020-03-25 12:30:00,191.62,192.31,191.09,192.12,28488.0,162.8922,163.4788,162.4417,163.3172,28488.0
2020-03-25 12:35:00,192.17,193.25,191.52,193.24,57021.0,163.3597,164.2778,162.8072,164.2693,57021.0
2020-03-25 12:40:00,193.19,193.23,192.35,193.15,28308.0,164.2268,164.2608,163.5128,164.1928,28308.0
2020-03-25 12:45:00,193.01,193.98,192.92,193.39,58635.0,164.0738,164.8984,163.9973,164.3968,58635.0
2020-03-25 12:50:00,193.49,193.68,192.67,192.72,37304.0,164.4818,164.6434,163.7848,163.8273,37304.0
2020-03-25 12:55:00,192.77,192.88,192.03,192.03,31054.0,163.8698,163.9633,163.2407,163.2407,31054.0
2020-03-25 13:00:00,191.92,192.93,191.87,192.74,19428.0,163.1472,164.0058,163.1047,163.8443,19428.0
2020-03-25 13:05:00,192.73,195.73,192.67,195.56,27756.0,163.8358,166.386,163.7848,166.2415,27756.0
2020-03-25 13:10:00,195.46,197.03,195.13,196.75,42627.0,166.1565,167.4911,165.876,167.2531,42627.0
2020-03-25 13:15:00,196.98,198.53,195.87,198.53,44607.0,167.4486,168.7662,166.505,168.7662,44607.0
2020-03-25 13:20:00,198.63,199.14,197.93,198.72,24172.0,168.8513,169.2848,168.2562,168.9278,24172.0
2020-03-25 13:25:00,198.76,199.5,198.01,199.5,25895.0,168.9618,169.5908,168.3242,169.5908,25895.0
2020-03-25 13:30:00,199.45,199.9,198.85,199.77,58510.0,169.5483,169.9309,169.0383,169.8203,58510.0
2020-03-25 13:35:00,199.84,200.65,199.37,200.0,33766.0,169.8798,170.5684,169.4803,170.0159,33766.0
2020-03-25 13:40:00,200.03,200.67,199.0,200.4,31071.0,170.0414,170.5854,169.1658,170.3559,31071.0
2020-03-25 13:45:00,200.38,201.36,200.14,200.22,54417.0,170.3389,171.172,170.1349,170.2029,54417.0
2020-03-25 13:50:00,200.19,200.55,198.13,198.55,45871.0,170.1774,170.4834,168.4262,168.7832,45871.0
2020-03-25 13:55:00,198.39,198.86,196.59,197.27,19545.0,168.6472,169.0468,167.1171,167.6951,19545.0
2020-03-25 14:00:00,197.47,197.6,195.13,195.33,23981.0,167.8652,167.9757,165.876,166.046,23981.0
2020-03-25 14:05:00,195.42,195.55,193.12,194.34,36059.0,166.1225,166.233,164.1673,165.2044,36059.0
2020-03-25 14:10:00,194.55,195.69,194.12,195.2,21052.0,165.3829,166.352,165.0174,165.9355,21052.0
2020-03-25 14:15:00,195.24,196.18,194.77,195.95,14390.0,165.9695,166.7686,165.5699,166.573,14390.0
2020-03-25 14:20:00,195.8,196.46,195.31,195.89,20207.0,166.4455,167.0066,166.029,166.522,20207.0
2020-03-25 14:25:00,195.87,196.21,195.11,195.73,35174.0,166.505,166.7941,165.859,166.386,35174.0
2020-03-25 14:30:00,195.68,196.16,194.81,195.06,16477.0,166.3435,166.7516,165.6039,165.8165,16477.0
2020-03-25 14:35:00,195.35,196.56,194.95,196.42,23715.0,166.063,167.0916,165.723,166.9726,23715.0
2020-03-25 14:40:00,196.39,197.61,195.85,197.24,35506.0,166.9471,167.9842,166.488,167.6696,35506.0
2020-03-25 14:45:00,197.59,198.89,197.2,198.07,20808.0,167.9672,169.0723,167.6356,168.3752,20808.0
2020-03-25 14:50:00,198.29,198.72,196.6,197.34,18535.0,168.5622,168.9278,167.1256,167.7547,18535.0
2020-03-25 14:55:00,197.22,198.27,197.18,198.1,24388.0,167.6526,168.5452,167.6186,168.4007,24388.0
2020-03-25 15:00:00,198.03,199.29,197.99,199.29,18470.0,168.3412,169.4123,168.3072,169.4123,18470.0
2020-03-25 15:05:00,199.35,199.44,198.55,198.91,22731.0,169.4633,169.5398,168.7832,169.0893,22731.0
2020-03-25 15:10:00,198.56,198.57,197.27,197.77,21735.0,168.7917,168.8002,167.6951,168.1202,21735.0
2020-03-25 15:15:00,197.86,199.71,197.74,199.71,36000.0,168.1967,169.7693,168.0947,169.7693,36000.0
2020-03-25 15:20:00,199.57,199.76,198.52,199.18,23586.0,169.6503,169.8118,168.7577,169.3188,23586.0
2020-03-25 15:25:00,199.18,199.49,197.61,198.24,39445.0,169.3188,169.5823,167.9842,168.5197,39445.0
2020-03-25 15:30:00,198.39,199.5,198.39,198.82,22873.0,168.6472,169.5908,168.6472,169.0128,22873.0
2020-03-25 15:35:00,198.87,200.84,198.86,200.29,40916.0,169.0553,170.7299,169.0468,170.2624,40916.0
2020-03-25 15:40:00,200.34,201.1,198.66,199.31,39778.0,170.3049,170.9509,168.8768,169.4293,39778.0
2020-03-25 15:45:00,199.2,199.34,196.4,197.24,47060.0,169.3358,169.4548,166.9556,167.6696,47060.0
2020-03-25 15:50:00,197.33,197.33,192.8,192.8,147630.0,167.7461,167.7461,163.8953,163.8953,147630.0
2020-03-25 15:55:00,193.05,194.15,192.04,193.14,239725.0,164.1078,165.0429,163.2492,164.1843,239725.0
2020-03-26 09:30:00,193.12,196.9,192.31,196.89,63721.0,164.1673,167.3806,163.4788,167.3721,63721.0
2020-03-26 09:35:00,196.46,196.96,194.62,194.81,13005.0,167.0066,167.4316,165.4424,165.6039,13005.0
2020-03-26 09:40:00,195.16,195.77,193.16,193.76,26367.0,165.9015,166.42,164.2013,164.7114,26367.0
2020-03-26 09:45:00,193.98,194.44,192.58,192.94,12585.0,164.8984,165.2894,163.7083,164.0143,12585.0
2020-03-26 09:50:00,193.03,193.95,192.06,193.7,17174.0,164.0908,164.8729,163.2662,164.6604,17174.0
2020-03-26 09:55:00,194.0,195.79,193.91,195.29,37868.0,164.9154,166.437,164.8389,166.012,37868.0
2020-03-26 10:00:00,195.29,195.82,194.63,194.75,23654.0,166.012,166.4625,165.4509,165.5529,23654.0
2020-03-26 10:05:00,194.96,195.83,194.8,195.53,45491.0,165.7315,166.471,165.5954,166.216,45491.0
2020-03-26 10:10:00,195.63,195.81,194.81,195.21,27236.0,166.301,166.454,165.6039,165.944,27236.0
2020-03-26 10:15:00,195.11,196.89,194.93,196.49,21757.0,165.859,167.3721,165.706,167.0321,21757.0
2020-03-26 10:20:00,196.51,196.8,195.67,196.04,19169.0,167.0491,167.2956,166.335,166.6495,19169.0
2020-03-26 10:25:00,196.24,196.44,195.64,195.68,15915.0,166.8196,166.9896,166.3095,166.3435,15915.0
2020-03-26 10:30:00,195.88,196.75,195.66,196.35,15516.0,166.5135,167.2531,166.3265,166.9131,15516.0
2020-03-26 10:35:00,196.19,197.08,195.86,196.61,36859.0,166.7771,167.5336,166.4965,167.1341,36859.0
2020-03-26 10:40:00,196.47,198.0,196.0,198.0,27765.0,167.0151,168.3157,166.6155,168.3157,27765.0
2020-03-26 10:45:00,197.98,198.42,195.96,196.91,21883.0,168.2987,168.6727,166.5815,167.3891,21883.0
2020-03-26 10:50:00,196.9,197.64,196.19,196.64,16477.0,167.3806,168.0097,166.7771,167.1596,16477.0
2020-03-26 10:55:00,196.56,197.01,195.94,196.91,21623.0,167.0916,167.4741,166.5645,167.3891,21623.0
2020-03-26 11:00:00,197.28,197.51,196.19,196.92,17854.0,167.7036,167.8992,166.7771,167.3976,17854.0
2020-03-26 11:05:00,196.89,197.43,195.25,195.25,11832.0,167.3721,167.8312,165.978,165.978,11832.0
2020-03-26 11:10:00,195.51,196.37,195.27,196.09,15621.0,166.199,166.9301,165.995,166.6921,15621.0
2020-03-26 11:15:00,196.22,196.56,195.45,196.5,12995.0,166.8026,167.0916,166.148,167.0406,12995.0
2020-03-26 11:20:00,196.75,196.75,195.67,196.36,17193.0,167.2531,167.2531,166.335,166.9216,17193.0
2020-03-26 11:25:00,196.36,198.0,196.36,197.98,20874.0,166.9216,168.3157,166.9216,168.2987,20874.0
2020-03-26 11:30:00,197.83,198.91,197.16,198.65,38229.0,168.1712,169.0893,167.6016,168.8683,38229.0
2020-03-26 11:35:00,198.64,199.72,198.2,198.4,31643.0,168.8598,169.7778,168.4857,168.6557,31643.0
2020-03-26 11:40:00,198.69,199.0,198.01,198.29,22520.0,168.9023,169.1658,168.3242,168.5622,22520.0
2020-03-26 11:45:00,198.2,198.2,196.64,196.88,30573.0,168.4857,168.4857,167.1596,167.3636,30573.0
2020-03-26 11:50:00,196.64,196.92,195.73,195.85,18404.0,167.1596,167.3976,166.386,166.488,18404.0
2020-03-26 11:55:00,195.87,195.96,194.69,195.28,21917.0,166.505,166.5815,165.5019,166.0035,21917.0
2020-03-26 12:00:00,195.31,195.93,194.8,195.0,19793.0,166.029,166.556,165.5954,165.7655,19793.0
2020-03-26 12:05:00,194.87,195.03,194.2,194.59,37562.0,165.655,165.791,165.0854,165.4169,37562.0
2020-03-26 12:10:00,194.69,194.71,194.1,194.41,21484.0,165.5019,165.5189,165.0004,165.2639,21484.0
2020-03-26 12:15:00,194.5,194.53,191.59,192.99,70047.0,165.3404,165.3659,162.8667,164.0568,70047.0
2020-03-26 12:20:00,192.9,194.26,192.45,194.2,18251.0,163.9803,165.1364,163.5978,165.0854,18251.0
2020-03-26 12:25:00,194.41,195.01,193.85,193.85,15268.0,165.2639,165.774,164.7879,164.7879,15268.0
2020-03-26 12:30:00,194.07,194.48,193.82,194.45,11344.0,164.9749,165.3234,164.7624,165.2979,11344.0
2020-03-26 12:35:00,194.18,194.45,193.43,193.59,26932.0,165.0684,165.2979,164.4308,164.5669,26932.0
2020-03-26 12:40:00,193.64,193.66,193.0,193.24,30430.0,164.6094,164.6264,164.0653,164.2693,30430.0
2020-03-26 12:45:00,193.24,194.65,192.76,194.6,26934.0,164.2693,165.4679,163.8613,165.4254,26934.0
2020-03-26 12:50:00,194.6,195.05,194.35,194.58,22743.0,165.4254,165.808,165.2129,165.4084,22743.0
2020-03-26 12:55:00,194.53,194.6,194.25,194.44,12566.0,165.3659,165.4254,165.1279,165.2894,12566.0
2020-03-26 13:00:00,194.57,194.57,194.02,194.26,11432.0,165.3999,165.3999,164.9324,165.1364,11432.0
2020-03-26 13:05:00,194.29,194.53,192.91,193.11,33771.0,165.1619,165.3659,163.9888,164.1588,33771.0
2020-03-26 13:10:00,193.1,193.52,192.65,192.97,40133.0,164.1503,164.5073,163.7678,164.0398,40133.0
2020-03-26 13:15:00,192.81,193.02,191.89,192.08,24303.0,163.9038,164.0823,163.1217,163.2832,24303.0
2020-03-26 13:20:00,192.02,192.02,191.16,191.93,13522.0,163.2322,163.2322,162.5012,163.1557,13522.0
2020-03-26 13:25:00,191.81,192.0,191.38,191.65,19641.0,163.0537,163.2152,162.6882,162.9177,19641.0
2020-03-26 13:30:00,191.68,191.74,190.5,190.91,24259.0,162.9432,162.9942,161.9401,162.2886,24259.0
2020-03-26 13:35:00,190.75,192.1,190.75,191.98,14845.0,162.1526,163.3002,162.1526,163.1982,14845.0
2020-03-26 13:40:00,192.05,192.05,191.11,191.56,20079.0,163.2577,163.2577,162.4587,162.8412,20079.0
2020-03-26 13:45:00,191.3,192.39,191.3,192.39,17088.0,162.6202,163.5468,162.6202,163.5468,17088.0
2020-03-26 13:50:00,192.42,193.14,192.19,192.69,22172.0,163.5723,164.1843,163.3767,163.8018,22172.0
2020-03-26 13:55:00,192.79,193.11,192.16,192.81,39628.0,163.8868,164.1588,163.3512,163.9038,39628.0
2020-03-26 14:00:00,192.89,193.12,192.51,192.85,22793.0,163.9718,164.1673,163.6488,163.9378,22793.0
2020-03-26 14:05:00,192.8,192.83,191.92,192.26,19029.0,163.8953,163.9208,163.1472,163.4362,19029.0
2020-03-26 14:10:00,192.45,192.74,191.77,191.86,19703.0,163.5978,163.8443,163.0197,163.0962,19703.0
2020-03-26 14:15:00,191.87,191.87,191.16,191.47,30969.0,163.1047,163.1047,162.5012,162.7647,30969.0
2020-03-26 14:20:00,191.38,192.19,191.29,191.89,29775.0,162.6882,163.3767,162.6117,163.1217,29775.0
2020-03-26 14:25:00,191.74,192.31,191.62,192.16,35620.0,162.9942,163.4788,162.8922,163.3512,35620.0
2020-03-26 14:30:00,192.26,193.65,192.16,193.5,39927.0,163.4362,164.6179,163.3512,164.4903,39927.0
2020-03-26 14:35:00,193.44,193.53,192.43,192.54,33704.0,164.4393,164.5158,163.5808,163.6743,33704.0
2020-03-26 14:40:00,192.64,193.12,192.37,192.45,15015.0,163.7593,164.1673,163.5298,163.5978,15015.0
2020-03-26 14:45:00,192.45,193.34,192.34,192.56,67438.0,163.5978,164.3543,163.5043,163.6913,67438.0
2020-03-26 14:50:00,192.56,194.0,192.53,193.74,36067.0,163.6913,164.9154,163.6658,164.6944,36067.0
2020-03-26 14:55:00,193.74,194.89,193.46,194.75,26557.0,164.6944,165.672,164.4563,165.5529,26557.0
2020-03-26 15:00:00,194.67,195.2,194.58,195.11,28503.0,165.4849,165.9355,165.4084,165.859,28503.0
2020-03-26 15:05:00,194.98,195.48,194.54,194.9,29795.0,165.7485,166.1735,165.3744,165.6805,29795.0
2020-03-26 15:10:00,194.84,195.57,194.56,194.8,26984.0,165.6295,166.25,165.3914,165.5954,26984.0
2020-03-26 15:15:00,194.83,195.34,194.72,194.83,36032.0,165.621,166.0545,165.5274,165.621,36032.0
2020-03-26 15:20:00,194.95,195.38,194.64,194.93,37625.0,165.723,166.0885,165.4594,165.706,37625.0
2020-03-26 15:25:00,194.93,196.37,194.82,196.03,37061.0,165.706,166.9301,165.6125,166.641,37061.0
2020-03-26 15:30:00,195.99,197.4,195.93,197.26,44977.0,166.607,167.8057,166.556,167.6866,44977.0
2020-03-26 15:35:00,197.27,197.32,194.84,195.55,41070.0,167.6951,167.7376,165.6295,166.233,41070.0
2020-03-26 15:40:00,195.59,196.64,195.47,196.05,31887.0,166.267,167.1596,166.165,166.658,31887.0
2020-03-26 15:45:00,196.09,196.09,194.66,194.77,45111.0,166.6921,166.6921,165.4764,165.5699,45111.0
2020-03-26 15:50:00,194.69,199.0,194.69,198.42,183417.0,165.5019,169.1658,165.5019,168.6727,183417.0
2020-03-26 15:55:00,198.2,198.71,196.41,198.49,352780.0,168.4857,168.9193,166.9641,168.7322,352780.0
2020-03-27 09:30:00,194.33,197.5,194.01,196.92,85787.0,165.1959,167.8907,164.9239,167.3976,85787.0
2020-03-27 09:35:00,196.91,198.38,196.76,197.65,29229.0,167.3891,168.6387,167.2616,168.0182,29229.0
2020-03-27 09:40:00,197.51,197.95,196.76,197.54,38333.0,167.8992,168.2732,167.2616,167.9247,38333.0
2020-03-27 09:45:00,197.7,199.38,197.45,199.38,41071.0,168.0607,169.4888,167.8482,169.4888,41071.0
2020-03-27 09:50:00,199.49,200.91,199.19,199.78,37611.0,169.5823,170.7894,169.3273,169.8288,37611.0
2020-03-27 09:55:00,199.88,200.77,199.62,199.77,57487.0,169.9139,170.6704,169.6928,169.8203,57487.0
2020-03-27 10:00:00,199.81,200.45,199.52,199.91,18640.0,169.8543,170.3984,169.6078,169.9394,18640.0
2020-03-27 10:05:00,199.87,200.28,199.62,199.88,21004.0,169.9054,170.2539,169.6928,169.9139,21004.0
2020-03-27 10:10:00,199.97,200.49,199.42,199.61,37009.0,169.9904,170.4324,169.5228,169.6843,37009.0
2020-03-27 10:15:00,199.4,199.74,197.89,198.28,31656.0,169.5058,169.7948,168.2222,168.5537,31656.0
2020-03-27 10:20:00,198.21,198.89,197.36,197.81,18203.0,168.4942,169.0723,167.7717,168.1542,18203.0
2020-03-27 10:25:00,197.96,198.84,197.04,197.81,16834.0,168.2817,169.0298,167.4996,168.1542,16834.0
2020-03-27 10:30:00,197.72,197.82,196.74,197.0,24360.0,168.0777,168.1627,167.2446,167.4656,24360.0
2020-03-27 10:35:00,197.01,197.33,196.26,196.64,11245.0,167.4741,167.7461,166.8366,167.1596,11245.0
2020-03-27 10:40:00,196.64,197.48,196.58,196.86,15323.0,167.1596,167.8737,167.1086,167.3466,15323.0
2020-03-27 10:45:00,196.99,197.75,196.4,197.74,24080.0,167.4571,168.1032,166.9556,168.0947,24080.0
2020-03-27 10:50:00,197.68,198.33,197.19,198.14,19867.0,168.0437,168.5962,167.6271,168.4347,19867.0
2020-03-27 10:55:00,198.23,198.27,197.21,197.43,26673.0,168.5112,168.5452,167.6441,167.8312,26673.0
2020-03-27 11:00:00,197.42,197.73,196.91,197.37,20430.0,167.8227,168.0862,167.3891,167.7802,20430.0
2020-03-27 11:05:00,197.45,198.21,197.08,197.96,23492.0,167.8482,168.4942,167.5336,168.2817,23492.0
2020-03-27 11:10:00,197.85,198.27,197.55,197.77,19016.0,168.1882,168.5452,167.9332,168.1202,19016.0
2020-03-27 11:15:00,197.82,198.09,197.58,197.96,36671.0,168.1627,168.3922,167.9587,168.2817,36671.0
2020-03-27 11:20:00,197.92,197.92,196.93,197.52,16087.0,168.2477,168.2477,167.4061,167.9077,16087.0
2020-03-27 11:25:00,197.57,198.06,196.66,196.81,24142.0,167.9502,168.3667,167.1766,167.3041,24142.0
2020-03-27 11:30:00,196.91,196.91,195.79,196.31,33275.0,167.3891,167.3891,166.437,166.8791,33275.0
2020-03-27 11:35:00,196.31,196.41,195.32,195.33,32082.0,166.8791,166.9641,166.0375,166.046,32082.0
2020-03-27 11:40:00,195.35,195.63,194.6,195.25,32243.0,166.063,166.301,165.4254,165.978,32243.0
2020-03-27 11:45:00,195.23,196.44,195.16,195.99,28010.0,165.961,166.9896,165.9015,166.607,28010.0
2020-03-27 11:50:00,195.98,196.33,195.74,196.18,12001.0,166.5985,166.8961,166.3945,166.7686,12001.0
2020-03-27 11:55:00,195.97,196.01,194.76,195.15,10680.0,166.59,166.624,165.5614,165.893,10680.0
2020-03-27 12:00:00,195.15,196.17,194.82,196.14,14684.0,165.893,166.7601,165.6125,166.7346,14684.0
2020-03-27 12:05:00,196.28,197.89,195.92,197.73,29420.0,166.8536,168.2222,166.5475,168.0862,29420.0
2020-03-27 12:10:00,197.85,198.86,197.73,198.61,37825.0,168.1882,169.0468,168.0862,168.8343,37825.0
2020-03-27 12:15:00,198.42,199.82,198.22,199.6,17822.0,168.6727,169.8628,168.5027,169.6758,17822.0
2020-03-27 12:20:00,199.56,200.07,199.38,199.62,19331.0,169.6418,170.0754,169.4888,169.6928,19331.0
2020-03-27 12:25:00,199.63,200.24,199.61,199.84,18442.0,169.7013,170.2199,169.6843,169.8798,18442.0
2020-03-27 12:30:00,199.87,200.75,199.62,200.2,16870.0,169.9054,170.6534,169.6928,170.1859,16870.0
2020-03-27 12:35:00,200.15,200.51,199.97,200.3,20071.0,170.1434,170.4494,169.9904,170.2709,20071.0
2020-03-27 12:40:00,200.29,200.34,200.04,200.17,16153.0,170.2624,170.3049,170.0499,170.1604,16153.0
2020-03-27 12:45:00,200.13,200.3,199.84,200.18,15711.0,170.1264,170.2709,169.8798,170.1689,15711.0
2020-03-27 12:50:00,199.98,200.25,199.84,200.16,21737.0,169.9989,170.2284,169.8798,170.1519,21737.0
2020-03-27 12:55:00,200.03,200.26,199.87,200.06,15959.0,170.0414,170.2369,169.9054,170.0669,15959.0
2020-03-27 13:00:00,200.15,200.38,199.99,200.09,22601.0,170.1434,170.3389,170.0074,170.0924,22601.0
2020-03-27 13:05:00,200.08,200.24,199.42,199.46,18970.0,170.0839,170.2199,169.5228,169.5568,18970.0
2020-03-27 13:10:00,199.5,199.8,199.01,199.15,13602.0,169.5908,169.8458,169.1743,169.2933,13602.0
2020-03-27 13:15:00,199.08,199.72,198.62,199.46,14161.0,169.2338,169.7778,168.8428,169.5568,14161.0
2020-03-27 13:20:00,199.54,199.94,199.54,199.69,11193.0,169.6248,169.9649,169.6248,169.7523,11193.0
2020-03-27 13:25:00,199.74,200.23,198.76,199.12,24589.0,169.7948,170.2114,168.9618,169.2678,24589.0
2020-03-27 13:30:00,199.13,200.59,198.98,200.34,25216.0,169.2763,170.5174,169.1488,170.3049,25216.0
2020-03-27 13:35:00,200.4,200.79,199.72,200.62,13022.0,170.3559,170.6874,169.7778,170.5429,13022.0
2020-03-27 13:40:00,200.61,201.47,200.57,201.09,21225.0,170.5344,171.2655,170.5004,170.9424,21225.0
2020-03-27 13:45:00,201.08,201.43,200.62,201.18,21026.0,170.9339,171.2315,170.5429,171.019,21026.0
2020-03-27 13:50:00,201.18,201.77,201.01,201.3,19547.0,171.019,171.5205,170.8744,171.121,19547.0
2020-03-27 13:55:00,201.49,202.07,201.3,201.66,23196.0,171.2825,171.7755,171.121,171.427,23196.0
2020-03-27 14:00:00,201.74,201.85,200.83,201.13,19193.0,171.495,171.5885,170.7214,170.9765,19193.0
2020-03-27 14:05:00,201.15,201.77,201.04,201.27,27382.0,170.9935,171.5205,170.8999,171.0955,27382.0
2020-03-27 14:10:00,201.15,202.08,201.13,202.04,12208.0,170.9935,171.784,170.9765,171.75,12208.0
2020-03-27 14:15:00,201.88,202.61,201.65,202.37,13479.0,171.614,172.2346,171.4185,172.0305,13479.0
2020-03-27 14:20:00,202.34,202.43,201.81,202.07,18738.0,172.005,172.0816,171.5545,171.7755,18738.0
2020-03-27 14:25:00,202.21,202.99,202.0,202.86,37866.0,171.8945,172.5576,171.716,172.4471,37866.0
2020-03-27 14:30:00,202.94,203.83,202.81,203.83,21428.0,172.5151,173.2717,172.4046,173.2717,21428.0
2020-03-27 14:35:00,203.75,203.9,203.31,203.79,27017.0,173.2037,173.3312,172.8296,173.2377,27017.0
2020-03-27 14:40:00,203.77,204.27,203.38,203.78,32566.0,173.2207,173.6457,172.8891,173.2292,32566.0
2020-03-27 14:45:00,203.46,203.68,203.0,203.31,24883.0,172.9571,173.1442,172.5661,172.8296,24883.0
2020-03-27 14:50:00,203.16,203.45,202.25,203.14,23905.0,172.7021,172.9486,171.9285,172.6851,23905.0
2020-03-27 14:55:00,203.14,204.07,203.1,203.84,20754.0,172.6851,173.4757,172.6511,173.2802,20754.0
2020-03-27 15:00:00,203.76,204.93,203.7,204.73,34883.0,173.2122,174.2068,173.1612,174.0367,34883.0
2020-03-27 15:05:00,204.82,205.53,204.39,205.19,34648.0,174.1132,174.7168,173.7477,174.4278,34648.0
2020-03-27 15:10:00,205.14,205.65,204.35,205.16,35325.0,174.3853,174.8188,173.7137,174.4023,35325.0
2020-03-27 15:15:00,205.06,205.87,204.83,205.33,27861.0,174.3173,175.0058,174.1217,174.5468,27861.0
2020-03-27 15:20:00,205.34,205.34,204.35,204.96,29938.0,174.5553,174.5553,173.7137,174.2323,29938.0
2020-03-27 15:25:00,204.95,205.7,204.89,204.89,25118.0,174.2238,174.8613,174.1727,174.1727,25118.0
2020-03-27 15:30:00,204.89,204.99,203.89,204.71,29241.0,174.1727,174.2578,173.3227,174.0197,29241.0
2020-03-27 15:35:00,204.92,204.92,203.75,203.93,30255.0,174.1983,174.1983,173.2037,173.3567,30255.0
2020-03-27 15:40:00,203.62,203.8,201.5,202.11,53052.0,173.0931,173.2462,171.291,171.8095,53052.0
2020-03-27 15:45:00,202.22,203.45,201.67,201.92,63753.0,171.903,172.9486,171.4355,171.648,63753.0
2020-03-27 15:50:00,201.8,201.81,197.62,198.13,144930.0,171.546,171.5545,167.9927,168.4262,144930.0
2020-03-27 15:55:00,198.07,198.94,197.73,198.27,267114.0,168.3752,169.1148,168.0862,168.5452,267114.0
2020-03-30 09:30:00,200.05,206.8,200.05,206.12,109199.0,170.0584,175.7964,170.0584,175.2183,109199.0
2020-03-30 09:35:00,206.01,207.0,205.57,205.89,44468.0,175.1248,175.9664,174.7508,175.0228,44468.0
2020-03-30 09:40:00,205.85,206.49,205.59,206.19,38950.0,174.9888,175.5329,174.7678,175.2779,38950.0
2020-03-30 09:45:00,206.18,206.27,205.27,205.35,27651.0,175.2694,175.3459,174.4958,174.5638,27651.0
2020-03-30 09:50:00,205.43,206.23,205.2,205.97,32467.0,174.6318,175.3119,174.4363,175.0908,32467.0
2020-03-30 09:55:00,206.18,206.75,205.65,206.68,45738.0,175.2694,175.7539,174.8188,175.6944,45738.0
2020-03-30 10:00:00,206.37,206.89,205.62,206.76,24185.0,175.4309,175.8729,174.7933,175.7624,24185.0
2020-03-30 10:05:00,206.82,206.82,204.88,205.22,15425.0,175.8134,175.8134,174.1642,174.4533,15425.0
2020-03-30 10:10:00,205.13,205.3,204.53,205.0,20303.0,174.3768,174.5213,173.8667,174.2663,20303.0
2020-03-30 10:15:00,205.02,206.13,205.02,206.09,18305.0,174.2833,175.2268,174.2833,175.1928,18305.0
2020-03-30 10:20:00,206.2,206.2,204.75,204.91,12607.0,175.2864,175.2864,174.0537,174.1898,12607.0
2020-03-30 10:25:00,204.84,205.24,204.42,204.9,12147.0,174.1302,174.4703,173.7732,174.1813,12147.0
2020-03-30 10:30:00,205.01,206.28,204.79,206.2,24113.0,174.2748,175.3544,174.0877,175.2864,24113.0
2020-03-30 10:35:00,206.19,207.0,206.02,206.47,27762.0,175.2779,175.9664,175.1333,175.5159,27762.0
2020-03-30 10:40:00,206.5,206.7,205.39,205.51,13219.0,175.5414,175.7114,174.5978,174.6998,13219.0
2020-03-30 10:45:00,205.4,205.55,205.08,205.55,12668.0,174.6063,174.7338,174.3343,174.7338,12668.0
2020-03-30 10:50:00,205.58,205.58,204.76,204.89,7718.0,174.7593,174.7593,174.0622,174.1727,7718.0
2020-03-30 10:55:00,204.97,205.02,204.34,204.64,10733.0,174.2408,174.2833,173.7052,173.9602,10733.0
2020-03-30 11:00:00,204.71,205.5,204.54,205.5,14172.0,174.0197,174.6913,173.8752,174.6913,14172.0
2020-03-30 11:05:00,205.59,206.35,205.33,206.3,13836.0,174.7678,175.4139,174.5468,175.3714,13836.0
2020-03-30 11:10:00,206.36,206.87,206.25,206.57,19122.0,175.4224,175.8559,175.3289,175.6009,19122.0
2020-03-30 11:15:00,206.53,206.79,206.3,206.65,10224.0,175.5669,175.7879,175.3714,175.6689,10224.0
2020-03-30 11:20:00,206.83,207.75,206.42,206.63,26132.0,175.8219,176.604,175.4734,175.6519,26132.0
2020-03-30 11:25:00,206.57,206.74,205.89,206.74,13753.0,175.6009,175.7454,175.0228,175.7454,13753.0
2020-03-30 11:30:00,206.72,206.85,205.78,206.11,12292.0,175.7284,175.8389,174.9293,175.2098,12292.0
2020-03-30 11:35:00,205.83,205.83,204.91,205.13,9874.0,174.9718,174.9718,174.1898,174.3768,9874.0
2020-03-30 11:40:00,205.25,205.75,205.09,205.61,13511.0,174.4788,174.9038,174.3428,174.7848,13511.0
2020-03-30 11:45:00,205.32,205.95,204.91,205.88,8795.0,174.5383,175.0738,174.1898,175.0143,8795.0
2020-03-30 11:50:00,205.66,205.76,205.05,205.31,12033.0,174.8273,174.9123,174.3088,174.5298,12033.0
2020-03-30 11:55:00,205.3,205.82,205.0,205.0,19084.0,174.5213,174.9633,174.2663,174.2663,19084.0
2020-03-30 12:00:00,205.17,205.17,204.15,204.63,12909.0,174.4108,174.4108,173.5437,173.9517,12909.0
2020-03-30 12:05:00,204.6,204.75,204.13,204.54,7807.0,173.9262,174.0537,173.5267,173.8752,7807.0
2020-03-30 12:10:00,204.54,204.78,204.27,204.52,8410.0,173.8752,174.0792,173.6457,173.8582,8410.0
2020-03-30 12:15:00,204.54,205.32,204.45,205.08,15003.0,173.8752,174.5383,173.7987,174.3343,15003.0
2020-03-30 12:20:00,205.07,205.08,204.41,204.55,10948.0,174.3258,174.3343,173.7647,173.8837,10948.0
2020-03-30 12:25:00,204.55,205.33,204.55,205.15,11018.0,173.8837,174.5468,173.8837,174.3938,11018.0
2020-03-30 12:30:00,205.16,205.57,204.98,205.37,9648.0,174.4023,174.7508,174.2493,174.5808,9648.0
2020-03-30 12:35:00,205.3,205.88,205.23,205.87,5092.0,174.5213,175.0143,174.4618,175.0058,5092.0
2020-03-30 12:40:00,205.95,205.95,205.58,205.58,5965.0,175.0738,175.0738,174.7593,174.7593,5965.0
2020-03-30 12:45:00,205.71,206.06,205.62,206.0,8609.0,174.8698,175.1673,174.7933,175.1163,8609.0
2020-03-30 12:50:00,205.99,206.63,205.85,206.55,5180.0,175.1078,175.6519,174.9888,175.5839,5180.0
2020-03-30 12:55:00,206.49,206.67,206.24,206.52,9966.0,175.5329,175.6859,175.3204,175.5584,9966.0
2020-03-30 13:00:00,206.61,206.64,205.87,206.12,11425.0,175.6349,175.6604,175.0058,175.2183,11425.0
2020-03-30 13:05:00,205.94,206.1,205.43,205.57,8239.0,175.0653,175.2013,174.6318,174.7508,8239.0
2020-03-30 13:10:00,205.65,206.06,205.62,205.68,12900.0,174.8188,175.1673,174.7933,174.8443,12900.0
2020-03-30 13:15:00,205.86,206.65,205.78,206.58,13594.0,174.9973,175.6689,174.9293,175.6094,13594.0
2020-03-30 13:20:00,206.46,206.74,206.29,206.39,35535.0,175.5074,175.7454,175.3629,175.4479,35535.0
2020-03-30 13:25:00,206.27,206.62,206.11,206.49,5784.0,175.3459,175.6434,175.2098,175.5329,5784.0
2020-03-30 13:30:00,206.48,206.56,205.88,206.06,14915.0,175.5244,175.5924,175.0143,175.1673,14915.0
2020-03-30 13:35:00,206.0,206.13,205.5,205.68,9997.0,175.1163,175.2268,174.6913,174.8443,9997.0
2020-03-30 13:40:00,205.7,205.7,204.61,204.87,11850.0,174.8613,174.8613,173.9347,174.1557,11850.0
2020-03-30 13:45:00,204.82,204.82,203.95,204.37,25198.0,174.1132,174.1132,173.3737,173.7307,25198.0
2020-03-30 13:50:00,204.11,204.42,203.81,203.93,18193.0,173.5097,173.7732,173.2547,173.3567,18193.0
2020-03-30 13:55:00,203.84,204.17,203.06,203.87,20687.0,173.2802,173.5607,172.6171,173.3057,20687.0
2020-03-30 14:00:00,203.87,204.23,203.34,204.18,23915.0,173.3057,173.6117,172.8551,173.5692,23915.0
2020-03-30 14:05:00,204.11,204.69,204.03,204.4,10470.0,173.5097,174.0027,173.4417,173.7562,10470.0
2020-03-30 14:10:00,204.32,204.41,203.46,204.41,14802.0,173.6882,173.7647,172.9571,173.7647,14802.0
2020-03-30 14:15:00,204.35,204.47,203.85,204.17,14423.0,173.7137,173.8157,173.2887,173.5607,14423.0
2020-03-30 14:20:00,204.07,204.54,203.66,204.45,17860.0,173.4757,173.8752,173.1272,173.7987,17860.0
2020-03-30 14:25:00,204.38,205.21,204.19,205.13,18460.0,173.7392,174.4448,173.5777,174.3768,18460.0
2020-03-30 14:30:00,205.01,205.87,204.95,205.46,16908.0,174.2748,175.0058,174.2238,174.6573,16908.0
2020-03-30 14:35:00,205.46,206.07,205.35,205.99,11584.0,174.6573,175.1758,174.5638,175.1078,11584.0
2020-03-30 14:40:00,206.0,206.91,205.81,206.89,15602.0,175.1163,175.8899,174.9548,175.8729,15602.0
2020-03-30 14:45:00,206.91,207.01,205.57,205.99,17744.0,175.8899,175.9749,174.7508,175.1078,17744.0
2020-03-30 14:50:00,206.1,206.69,205.58,206.21,15668.0,175.2013,175.7029,174.7593,175.2949,15668.0
2020-03-30 14:55:00,206.28,206.71,205.98,206.21,22492.0,175.3544,175.7199,175.0993,175.2949,22492.0
2020-03-30 15:00:00,206.26,207.02,206.16,207.0,14060.0,175.3374,175.9834,175.2523,175.9664,14060.0
2020-03-30 15:05:00,207.06,207.41,206.59,207.35,20710.0,176.0174,176.3149,175.6179,176.2639,20710.0
2020-03-30 15:10:00,207.25,207.99,207.17,207.77,17444.0,176.1789,176.808,176.1109,176.621,17444.0
2020-03-30 15:15:00,207.76,207.92,207.19,207.92,17506.0,176.6125,176.7485,176.1279,176.7485,17506.0
2020-03-30 15:20:00,207.76,208.1,207.24,207.25,20226.0,176.6125,176.9015,176.1704,176.1789,20226.0
2020-03-30 15:25:00,207.32,207.65,205.24,206.14,34713.0,176.2384,176.519,174.4703,175.2353,34713.0
2020-03-30 15:30:00,206.35,207.01,206.29,206.48,23282.0,175.4139,175.9749,175.3629,175.5244,23282.0
2020-03-30 15:35:00,206.41,207.62,206.25,207.38,24075.0,175.4649,176.4935,175.3289,176.2894,24075.0
2020-03-30 15:40:00,207.48,208.01,206.83,207.44,28721.0,176.3745,176.825,175.8219,176.3405,28721.0
2020-03-30 15:45:00,207.63,207.85,207.19,207.35,25447.0,176.502,176.689,176.1279,176.2639,25447.0
2020-03-30 15:50:00,207.44,209.45,206.9,209.18,78482.0,176.3405,178.0491,175.8814,177.8196,78482.0
2020-03-30 15:55:00,209.18,209.33,207.56,208.6,192301.0,177.8196,177.9471,176.4425,177.3265,192301.0
2020-03-31 09:30:00,203.49,206.06,203.41,203.41,118215.0,172.9826,175.1673,172.9146,172.9146,118215.0
2020-03-31 09:35:00,203.52,204.35,202.31,203.62,16826.0,173.0081,173.7137,171.9795,173.0931,16826.0
2020-03-31 09:40:00,203.63,204.0,203.04,203.43,19550.0,173.1016,173.4162,172.6001,172.9316,19550.0
2020-03-31 09:45:00,203.44,203.44,200.95,201.89,36254.0,172.9401,172.9401,170.8234,171.6225,36254.0
2020-03-31 09:50:00,201.66,201.85,200.77,201.06,24700.0,171.427,171.5885,170.6704,170.9169,24700.0
2020-03-31 09:55:00,201.29,202.22,200.84,201.1,23474.0,171.1125,171.903,170.7299,170.9509,23474.0
2020-03-31 10:00:00,201.0,202.35,201.0,202.27,10486.0,170.8659,172.0135,170.8659,171.9455,10486.0
2020-03-31 10:05:00,202.33,203.1,202.2,202.87,27132.0,171.9965,172.6511,171.886,172.4556,27132.0
2020-03-31 10:10:00,203.04,204.74,202.95,204.74,15180.0,172.6001,174.0452,172.5236,174.0452,15180.0
2020-03-31 10:15:00,204.63,206.89,204.49,206.81,47507.0,173.9517,175.8729,173.8327,175.8049,47507.0
2020-03-31 10:20:00,207.17,207.17,206.41,206.5,18565.0,176.1109,176.1109,175.4649,175.5414,18565.0
2020-03-31 10:25:00,206.53,206.74,205.82,206.69,22716.0,175.5669,175.7454,174.9633,175.7029,22716.0
2020-03-31 10:30:00,206.59,206.99,206.44,206.68,14676.0,175.6179,175.9579,175.4904,175.6944,14676.0
2020-03-31 10:35:00,206.69,207.25,206.66,206.97,20034.0,175.7029,176.1789,175.6774,175.9409,20034.0
2020-03-31 10:40:00,206.96,207.21,206.5,206.71,11444.0,175.9324,176.1449,175.5414,175.7199,11444.0
2020-03-31 10:45:00,206.51,206.85,205.83,205.98,7968.0,175.5499,175.8389,174.9718,175.0993,7968.0
2020-03-31 10:50:00,205.67,205.68,205.0,205.19,11313.0,174.8358,174.8443,174.2663,174.4278,11313.0
2020-03-31 10:55:00,205.26,205.51,204.15,204.28,7325.0,174.4873,174.6998,173.5437,173.6542,7325.0
2020-03-31 11:00:00,204.23,204.3,203.09,203.32,14060.0,173.6117,173.6712,172.6426,172.8381,14060.0
2020-03-31 11:05:00,203.53,204.34,203.46,204.33,13590.0,173.0166,173.7052,172.9571,173.6967,13590.0
2020-03-31 11:10:00,204.45,204.88,203.97,204.56,8827.0,173.7987,174.1642,173.3907,173.8922,8827.0
2020-03-31 11:15:00,204.52,205.03,204.51,204.71,10745.0,173.8582,174.2918,173.8497,174.0197,10745.0
2020-03-31 11:20:00,205.07,205.56,204.88,205.03,14521.0,174.3258,174.7423,174.1642,174.2918,14521.0
2020-03-31 11:25:00,204.95,205.39,204.53,205.32,27649.0,174.2238,174.5978,173.8667,174.5383,27649.0
2020-03-31 11:30:00,205.43,206.04,205.42,205.88,14709.0,174.6318,175.1503,174.6233,175.0143,14709.0
2020-03-31 11:35:00,205.88,205.88,205.02,205.12,8588.0,175.0143,175.0143,174.2833,174.3683,8588.0
2020-03-31 11:40:00,205.14,205.9,205.14,205.52,6881.0,174.3853,175.0313,174.3853,174.7083,6881.0
2020-03-31 11:45:00,205.6,205.6,204.77,205.08,8644.0,174.7763,174.7763,174.0707,174.3343,8644.0
2020-03-31 11:50:00,205.06,205.32,204.5,204.5,21262.0,174.3173,174.5383,173.8412,173.8412,21262.0
2020-03-31 11:55:00,204.5,205.18,204.26,205.18,8286.0,173.8412,174.4193,173.6372,174.4193,8286.0
2020-03-31 12:00:00,205.22,205.22,204.13,204.31,13067.0,174.4533,174.4533,173.5267,173.6797,13067.0
2020-03-31 12:05:00,204.24,205.13,204.24,204.93,14664.0,173.6202,174.3768,173.6202,174.2068,14664.0
2020-03-31 12:10:00,204.82,205.1,204.42,204.7,9306.0,174.1132,174.3513,173.7732,174.0112,9306.0
2020-03-31 12:15:00,204.74,205.03,204.34,204.41,7429.0,174.0452,174.2918,173.7052,173.7647,7429.0
2020-03-31 12:20:00,204.41,204.48,204.11,204.36,6132.0,173.7647,173.8242,173.5097,173.7222,6132.0
2020-03-31 12:25:00,204.14,204.18,203.27,203.73,18370.0,173.5352,173.5692,172.7956,173.1867,18370.0
2020-03-31 12:30:00,203.61,203.68,202.81,203.14,10514.0,173.0846,173.1442,172.4046,172.6851,10514.0
2020-03-31 12:35:00,203.39,203.4,202.19,202.27,12197.0,172.8976,172.9061,171.8775,171.9455,12197.0
2020-03-31 12:40:00,202.63,203.16,202.61,202.86,9453.0,172.2516,172.7021,172.2346,172.4471,9453.0
2020-03-31 12:45:00,202.79,203.62,202.78,203.44,5461.0,172.3876,173.0931,172.3791,172.9401,5461.0
2020-03-31 12:50:00,203.31,203.47,203.1,203.18,7289.0,172.8296,172.9656,172.6511,172.7191,7289.0
2020-03-31 12:55:00,203.13,203.39,202.53,202.57,11831.0,172.6766,172.8976,172.1666,172.2006,11831.0
2020-03-31 13:00:00,202.7,203.42,202.41,202.9,9803.0,172.3111,172.9231,172.0646,172.4811,9803.0
2020-03-31 13:05:00,202.92,202.94,202.45,202.83,13031.0,172.4981,172.5151,172.0986,172.4216,13031.0
2020-03-31 13:10:00,202.71,202.9,202.33,202.67,10602.0,172.3196,172.4811,171.9965,172.2856,10602.0
2020-03-31 13:15:00,202.63,202.8,202.07,202.07,7617.0,172.2516,172.3961,171.7755,171.7755,7617.0
2020-03-31 13:20:00,202.04,202.11,200.7,200.97,34103.0,171.75,171.8095,170.6109,170.8404,34103.0
2020-03-31 13:25:00,201.13,201.96,201.13,201.6,15252.0,170.9765,171.682,170.9765,171.376,15252.0
2020-03-31 13:30:00,201.79,202.32,201.27,202.25,8181.0,171.5375,171.988,171.0955,171.9285,8181.0
2020-03-31 13:35:00,202.32,203.38,202.32,203.37,16259.0,171.988,172.8891,171.988,172.8806,16259.0
2020-03-31 13:40:00,203.33,203.51,203.16,203.16,4428.0,172.8466,172.9996,172.7021,172.7021,4428.0
2020-03-31 13:45:00,203.41,203.65,203.2,203.59,6153.0,172.9146,173.1187,172.7361,173.0676,6153.0
2020-03-31 13:50:00,203.55,203.59,203.03,203.13,15457.0,173.0336,173.0676,172.5916,172.6766,15457.0
2020-03-31 13:55:00,203.08,203.77,203.06,203.69,5223.0,172.6341,173.2207,172.6171,173.1527,5223.0
2020-03-31 14:00:00,203.59,203.64,203.19,203.5,5420.0,173.0676,173.1102,172.7276,172.9911,5420.0
2020-03-31 14:05:00,203.53,203.88,203.19,203.88,8005.0,173.0166,173.3142,172.7276,173.3142,8005.0
2020-03-31 14:10:00,203.76,203.87,203.32,203.32,7301.0,173.2122,173.3057,172.8381,172.8381,7301.0
2020-03-31 14:15:00,203.39,203.46,202.5,202.76,7421.0,172.8976,172.9571,172.1411,172.3621,7421.0
2020-03-31 14:20:00,202.75,203.17,202.65,202.87,9653.0,172.3536,172.7106,172.2686,172.4556,9653.0
2020-03-31 14:25:00,202.9,203.73,202.9,203.66,7032.0,172.4811,173.1867,172.4811,173.1272,7032.0
2020-03-31 14:30:00,203.66,203.84,203.39,203.64,6056.0,173.1272,173.2802,172.8976,173.1102,6056.0
2020-03-31 14:35:00,203.65,204.49,203.65,204.39,11912.0,173.1187,173.8327,173.1187,173.7477,11912.0
2020-03-31 14:40:00,204.5,204.79,204.36,204.54,3545.0,173.8412,174.0877,173.7222,173.8752,3545.0
2020-03-31 14:45:00,204.41,204.41,203.56,203.82,13918.0,173.7647,173.7647,173.0421,173.2632,13918.0
2020-03-31 14:50:00,203.83,204.47,203.79,204.12,5518.0,173.2717,173.8157,173.2377,173.5182,5518.0
2020-03-31 14:55:00,204.01,204.36,203.98,204.36,5851.0,173.4247,173.7222,173.3992,173.7222,5851.0
2020-03-31 15:00:00,204.37,204.86,203.85,203.86,9416.0,173.7307,174.1472,173.2887,173.2972,9416.0
2020-03-31 15:05:00,203.85,203.92,202.87,203.13,19107.0,173.2887,173.3482,172.4556,172.6766,19107.0
2020-03-31 15:10:00,203.15,203.16,201.84,202.01,15303.0,172.6936,172.7021,171.58,171.7245,15303.0
2020-03-31 15:15:00,202.26,203.41,202.06,202.28,27038.0,171.937,172.9146,171.767,171.954,27038.0
2020-03-31 15:20:00,202.41,202.49,201.7,201.82,10179.0,172.0646,172.1326,171.461,171.563,10179.0
2020-03-31 15:25:00,201.82,202.61,201.8,202.34,13206.0,171.563,172.2346,171.546,172.005,13206.0
2020-03-31 15:30:00,202.21,203.27,202.16,203.23,15922.0,171.8945,172.7956,171.852,172.7616,15922.0
2020-03-31 15:35:00,203.25,203.9,203.03,203.68,11278.0,172.7786,173.3312,172.5916,173.1442,11278.0
2020-03-31 15:40:00,203.76,204.08,203.46,203.48,22388.0,173.2122,173.4842,172.9571,172.9741,22388.0
2020-03-31 15:45:00,203.68,203.68,202.12,202.19,21633.0,173.1442,173.1442,171.818,171.8775,21633.0
2020-03-31 15:50:00,202.11,204.49,202.09,202.21,90168.0,171.8095,173.8327,171.7925,171.8945,90168.0
2020-03-31 15:55:00,202.16,203.91,202.14,202.73,166883.0,171.852,173.3397,171.835,172.3366,166883.0
2020-04-01 09:30:00,197.49,199.71,196.31,199.53,70763.0,167.8822,169.7693,166.8791,169.6163,70763.0
2020-04-01 09:35:00,198.49,199.61,196.88,197.76,37590.0,168.7322,169.6843,167.3636,168.1117,37590.0
2020-04-01 09:40:00,197.99,198.42,196.66,196.96,23689.0,168.3072,168.6727,167.1766,167.4316,23689.0
2020-04-01 09:45:00,196.76,198.05,196.0,197.92,37282.0,167.2616,168.3582,166.6155,168.2477,37282.0
2020-04-01 09:50:00,197.92,199.59,197.26,198.85,39510.0,168.2477,169.6673,167.6866,169.0383,39510.0
2020-04-01 09:55:00,198.84,199.99,198.3,199.21,34530.0,169.0298,170.0074,168.5707,169.3443,34530.0
2020-04-01 10:00:00,198.76,199.85,198.22,198.36,16602.0,168.9618,169.8883,168.5027,168.6217,16602.0
2020-04-01 10:05:00,198.17,198.79,197.14,198.01,19005.0,168.4602,168.9873,167.5846,168.3242,19005.0
2020-04-01 10:10:00,198.03,198.72,197.84,198.45,9678.0,168.3412,168.9278,168.1797,168.6982,9678.0
2020-04-01 10:15:00,198.46,198.76,197.88,198.06,16435.0,168.7067,168.9618,168.2137,168.3667,16435.0
2020-04-01 10:20:00,198.29,198.47,197.78,198.01,17887.0,168.5622,168.7152,168.1287,168.3242,17887.0
2020-04-01 10:25:00,198.01,198.79,197.87,198.51,20336.0,168.3242,168.9873,168.2052,168.7492,20336.0
2020-04-01 10:30:00,198.03,199.31,197.88,198.99,25286.0,168.3412,169.4293,168.2137,169.1573,25286.0
2020-04-01 10:35:00,198.89,199.3,198.76,199.0,18162.0,169.0723,169.4208,168.9618,169.1658,18162.0
2020-04-01 10:40:00,199.11,199.57,198.88,199.5,23577.0,169.2593,169.6503,169.0638,169.5908,23577.0
2020-04-01 10:45:00,199.35,200.63,199.35,200.48,21844.0,169.4633,170.5514,169.4633,170.4239,21844.0
2020-04-01 10:50:00,200.38,200.62,199.84,199.97,15408.0,170.3389,170.5429,169.8798,169.9904,15408.0
2020-04-01 10:55:00,199.97,200.33,199.84,200.25,20840.0,169.9904,170.2964,169.8798,170.2284,20840.0
2020-04-01 11:00:00,200.24,200.43,199.96,200.35,10785.0,170.2199,170.3814,169.9819,170.3134,10785.0
2020-04-01 11:05:00,200.17,200.97,200.14,200.77,8766.0,170.1604,170.8404,170.1349,170.6704,8766.0
2020-04-01 11:10:00,200.86,201.38,200.52,200.8,20090.0,170.7469,171.189,170.4579,170.6959,20090.0
2020-04-01 11:15:00,200.87,201.09,200.34,201.09,11272.0,170.7554,170.9424,170.3049,170.9424,11272.0
2020-04-01 11:20:00,200.75,201.19,200.31,200.32,9905.0,170.6534,171.0275,170.2794,170.2879,9905.0
2020-04-01 11:25:00,200.28,200.55,199.94,200.26,16535.0,170.2539,170.4834,169.9649,170.2369,16535.0
2020-04-01 11:30:00,200.0,200.46,199.64,199.9,22555.0,170.0159,170.4069,169.7098,169.9309,22555.0
2020-04-01 11:35:00,199.92,200.04,199.44,199.62,13230.0,169.9479,170.0499,169.5398,169.6928,13230.0
2020-04-01 11:40:00,199.61,199.83,199.07,199.68,9871.0,169.6843,169.8713,169.2253,169.7438,9871.0
2020-04-01 11:45:00,199.81,199.96,198.81,198.9,7912.0,169.8543,169.9819,169.0043,169.0808,7912.0
2020-04-01 11:50:00,199.0,199.15,198.49,198.5,7354.0,169.1658,169.2933,168.7322,168.7407,7354.0
2020-04-01 11:55:00,198.52,199.25,198.52,198.95,16756.0,168.7577,169.3783,168.7577,169.1233,16756.0
2020-04-01 12:00:00,199.01,199.48,198.2,198.34,30899.0,169.1743,169.5738,168.4857,168.6047,30899.0
2020-04-01 12:05:00,198.22,198.68,198.11,198.2,16596.0,168.5027,168.8938,168.4092,168.4857,16596.0
2020-04-01 12:10:00,198.42,199.21,198.41,199.05,6881.0,168.6727,169.3443,168.6642,169.2083,6881.0
2020-04-01 12:15:00,198.96,199.17,198.15,198.27,15006.0,169.1318,169.3103,168.4432,168.5452,15006.0
2020-04-01 12:20:00,198.23,199.03,198.11,198.43,10880.0,168.5112,169.1913,168.4092,168.6812,10880.0
2020-04-01 12:25:00,198.58,198.65,198.06,198.24,9636.0,168.8087,168.8683,168.3667,168.5197,9636.0
2020-04-01 12:30:00,198.33,198.58,198.06,198.37,5007.0,168.5962,168.8087,168.3667,168.6302,5007.0
2020-04-01 12:35:00,198.28,198.28,197.65,197.76,8177.0,168.5537,168.5537,168.0182,168.1117,8177.0
2020-04-01 12:40:00,197.85,198.07,197.54,197.97,14201.0,168.1882,168.3752,167.9247,168.2902,14201.0
2020-04-01 12:45:00,197.93,198.27,197.5,197.93,13294.0,168.2562,168.5452,167.8907,168.2562,13294.0
2020-04-01 12:50:00,198.03,198.45,197.7,198.39,14065.0,168.3412,168.6982,168.0607,168.6472,14065.0
2020-04-01 12:55:00,198.33,198.33,197.98,198.24,9009.0,168.5962,168.5962,168.2987,168.5197,9009.0
2020-04-01 13:00:00,198.15,198.83,197.86,198.68,8616.0,168.4432,169.0213,168.1967,168.8938,8616.0
2020-04-01 13:05:00,198.61,198.61,197.99,198.4,8395.0,168.8343,168.8343,168.3072,168.6557,8395.0
2020-04-01 13:10:00,198.3,198.48,198.0,198.23,7097.0,168.5707,168.7237,168.3157,168.5112,7097.0
2020-04-01 13:15:00,198.16,198.62,197.93,198.26,10906.0,168.4517,168.8428,168.2562,168.5367,10906.0
2020-04-01 13:20:00,198.36,198.77,198.14,198.14,8365.0,168.6217,168.9703,168.4347,168.4347,8365.0
2020-04-01 13:25:00,198.2,198.48,197.55,197.93,8405.0,168.4857,168.7237,167.9332,168.2562,8405.0
2020-04-01 13:30:00,197.75,197.97,197.23,197.47,12720.0,168.1032,168.2902,167.6611,167.8652,12720.0
2020-04-01 13:35:00,197.52,198.14,197.2,198.14,13228.0,167.9077,168.4347,167.6356,168.4347,13228.0
2020-04-01 13:40:00,198.41,198.63,198.15,198.42,12162.0,168.6642,168.8513,168.4432,168.6727,12162.0
2020-04-01 13:45:00,198.41,198.43,197.84,198.21,11386.0,168.6642,168.6812,168.1797,168.4942,11386.0
2020-04-01 13:50:00,198.27,198.27,197.49,198.13,11854.0,168.5452,168.5452,167.8822,168.4262,11854.0
2020-04-01 13:55:00,198.25,198.87,198.18,198.87,5577.0,168.5282,169.0553,168.4687,169.0553,5577.0
2020-04-01 14:00:00,198.79,199.12,198.42,199.12,16080.0,168.9873,169.2678,168.6727,169.2678,16080.0
2020-04-01 14:05:00,199.01,199.71,198.9,199.45,8346.0,169.1743,169.7693,169.0808,169.5483,8346.0
2020-04-01 14:10:00,199.4,199.59,199.12,199.28,7491.0,169.5058,169.6673,169.2678,169.4038,7491.0
2020-04-01 14:15:00,199.18,199.28,198.66,198.88,16523.0,169.3188,169.4038,168.8768,169.0638,16523.0
2020-04-01 14:20:00,199.05,199.13,198.58,198.62,10548.0,169.2083,169.2763,168.8087,168.8428,10548.0
2020-04-01 14:25:00,198.74,198.98,198.36,198.71,10559.0,168.9448,169.1488,168.6217,168.9193,10559.0
2020-04-01 14:30:00,198.62,198.62,197.7,198.15,11273.0,168.8428,168.8428,168.0607,168.4432,11273.0
2020-04-01 14:35:00,198.15,198.73,197.48,198.66,13140.0,168.4432,168.9363,167.8737,168.8768,13140.0
2020-04-01 14:40:00,198.65,198.68,198.03,198.06,10136.0,168.8683,168.8938,168.3412,168.3667,10136.0
2020-04-01 14:45:00,198.1,198.58,197.98,198.28,9935.0,168.4007,168.8087,168.2987,168.5537,9935.0
2020-04-01 14:50:00,198.27,198.44,197.84,197.88,16011.0,168.5452,168.6897,168.1797,168.2137,16011.0
2020-04-01 14:55:00,197.96,198.0,196.67,196.67,21639.0,168.2817,168.3157,167.1851,167.1851,21639.0
2020-04-01 15:00:00,196.64,197.73,196.58,197.49,19558.0,167.1596,168.0862,167.1086,167.8822,19558.0
2020-04-01 15:05:00,197.49,197.92,196.86,196.93,20504.0,167.8822,168.2477,167.3466,167.4061,20504.0
2020-04-01 15:10:00,196.92,197.12,196.48,197.02,22425.0,167.3976,167.5676,167.0236,167.4826,22425.0
2020-04-01 15:15:00,197.01,197.58,196.88,197.58,21638.0,167.4741,167.9587,167.3636,167.9587,21638.0
2020-04-01 15:20:00,197.56,197.57,196.57,196.7,13435.0,167.9417,167.9502,167.1001,167.2106,13435.0
2020-04-01 15:25:00,196.61,196.96,196.47,196.68,18925.0,167.1341,167.4316,167.0151,167.1936,18925.0
2020-04-01 15:30:00,196.68,197.09,196.1,196.81,30052.0,167.1936,167.5421,166.7006,167.3041,30052.0
2020-04-01 15:35:00,196.83,196.89,195.46,195.52,32759.0,167.3211,167.3721,166.1565,166.2075,32759.0
2020-04-01 15:40:00,195.56,196.0,194.99,195.66,32045.0,166.2415,166.6155,165.757,166.3265,32045.0
2020-04-01 15:45:00,195.73,198.01,195.73,197.69,31858.0,166.386,168.3242,166.386,168.0522,31858.0
2020-04-01 15:50:00,197.6,197.85,195.53,197.85,68440.0,167.9757,168.1882,166.216,168.1882,68440.0
2020-04-01 15:55:00,197.74,198.97,197.22,197.79,122876.0,168.0947,169.1403,167.6526,168.1372,122876.0
2020-04-02 09:30:00,194.35,197.74,194.21,196.88,44625.0,165.2129,168.0947,165.0939,167.3636,44625.0
2020-04-02 09:35:00,197.44,198.82,197.11,197.62,10591.0,167.8397,169.0128,167.5591,167.9927,10591.0
2020-04-02 09:40:00,197.48,198.34,195.95,195.96,10993.0,167.8737,168.6047,166.573,166.5815,10993.0
2020-04-02 09:45:00,196.05,196.47,195.63,196.14,11771.0,166.658,167.0151,166.301,166.7346,11771.0
2020-04-02 09:50:00,196.51,197.61,196.31,196.72,13224.0,167.0491,167.9842,166.8791,167.2276,13224.0
2020-04-02 09:55:00,196.68,198.77,196.51,198.21,15031.0,167.1936,168.9703,167.0491,168.4942,15031.0
2020-04-02 10:00:00,198.24,198.63,197.58,198.09,10490.0,168.5197,168.8513,167.9587,168.3922,10490.0
2020-04-02 10:05:00,198.34,199.63,197.7,199.63,10503.0,168.6047,169.7013,168.0607,169.7013,10503.0
2020-04-02 10:10:00,199.53,199.99,199.48,199.5,10420.0,169.6163,170.0074,169.5738,169.5908,10420.0
2020-04-02 10:15:00,199.66,200.44,199.44,200.33,20763.0,169.7268,170.3899,169.5398,170.2964,20763.0
2020-04-02 10:20:00,200.46,200.81,200.17,200.55,26363.0,170.4069,170.7044,170.1604,170.4834,26363.0
2020-04-02 10:25:00,200.55,201.83,200.55,201.76,20185.0,170.4834,171.5715,170.4834,171.512,20185.0
2020-04-02 10:30:00,201.6,202.87,201.44,201.81,29905.0,171.376,172.4556,171.24,171.5545,29905.0
2020-04-02 10:35:00,201.97,203.84,201.97,203.69,40390.0,171.6905,173.2802,171.6905,173.1527,40390.0
2020-04-02 10:40:00,203.67,203.75,202.9,203.31,33440.0,173.1357,173.2037,172.4811,172.8296,33440.0
2020-04-02 10:45:00,203.29,204.23,203.06,203.87,33023.0,172.8126,173.6117,172.6171,173.3057,33023.0
2020-04-02 10:50:00,203.89,204.56,203.56,204.23,27671.0,173.3227,173.8922,173.0421,173.6117,27671.0
2020-04-02 10:55:00,204.36,206.43,203.97,206.19,36706.0,173.7222,175.4819,173.3907,175.2779,36706.0
2020-04-02 11:00:00,206.15,206.47,204.34,204.8,34984.0,175.2438,175.5159,173.7052,174.0962,34984.0
2020-04-02 11:05:00,204.38,205.63,204.38,204.78,27567.0,173.7392,174.8018,173.7392,174.0792,27567.0
2020-04-02 11:10:00,204.7,204.89,203.25,204.12,28301.0,174.0112,174.1727,172.7786,173.5182,28301.0
2020-04-02 11:15:00,204.07,205.56,204.07,205.38,27234.0,173.4757,174.7423,173.4757,174.5893,27234.0
2020-04-02 11:20:00,205.45,205.92,204.82,205.7,16329.0,174.6488,175.0483,174.1132,174.8613,16329.0
2020-04-02 11:25:00,205.81,205.86,204.75,205.51,21769.0,174.9548,174.9973,174.0537,174.6998,21769.0
2020-04-02 11:30:00,205.45,206.4,205.06,205.87,32861.0,174.6488,175.4564,174.3173,175.0058,32861.0
2020-04-02 11:35:00,205.87,206.34,204.6,204.97,14701.0,175.0058,175.4054,173.9262,174.2408,14701.0
2020-04-02 11:40:00,205.19,206.12,205.19,205.95,13575.0,174.4278,175.2183,174.4278,175.0738,13575.0
2020-04-02 11:45:00,205.81,206.44,205.26,206.31,19315.0,174.9548,175.4904,174.4873,175.3799,19315.0
2020-04-02 11:50:00,206.37,206.37,205.66,205.66,15744.0,175.4309,175.4309,174.8273,174.8273,15744.0
2020-04-02 11:55:00,205.76,206.52,205.35,205.65,28679.0,174.9123,175.5584,174.5638,174.8188,28679.0
2020-04-02 12:00:00,205.65,206.38,205.48,205.78,23803.0,174.8188,175.4394,174.6743,174.9293,23803.0
2020-04-02 12:05:00,205.74,206.42,205.58,205.8,31323.0,174.8953,175.4734,174.7593,174.9463,31323.0
2020-04-02 12:10:00,205.6,206.43,205.35,206.07,20810.0,174.7763,175.4819,174.5638,175.1758,20810.0
2020-04-02 12:15:00,206.06,206.43,205.77,206.43,29915.0,175.1673,175.4819,174.9208,175.4819,29915.0
2020-04-02 12:20:00,206.3,206.63,205.26,205.46,21113.0,175.3714,175.6519,174.4873,174.6573,21113.0
2020-04-02 12:25:00,205.48,206.59,205.45,205.5,14995.0,174.6743,175.6179,174.6488,174.6913,14995.0
2020-04-02 12:30:00,205.58,206.13,205.4,205.85,10997.0,174.7593,175.2268,174.6063,174.9888,10997.0
2020-04-02 12:35:00,205.74,206.73,205.73,206.13,17511.0,174.8953,175.7369,174.8868,175.2268,17511.0
2020-04-02 12:40:00,206.15,206.39,205.8,206.39,16858.0,175.2438,175.4479,174.9463,175.4479,16858.0
2020-04-02 12:45:00,206.11,206.57,205.97,206.57,17672.0,175.2098,175.6009,175.0908,175.6009,17672.0
2020-04-02 12:50:00,206.59,207.16,206.11,207.0,24171.0,175.6179,176.1024,175.2098,175.9664,24171.0
2020-04-02 12:55:00,207.04,207.04,206.21,206.49,8291.0,176.0004,176.0004,175.2949,175.5329,8291.0
2020-04-02 13:00:00,206.6,207.0,206.12,206.78,18961.0,175.6264,175.9664,175.2183,175.7794,18961.0
2020-04-02 13:05:00,206.81,206.82,205.74,206.0,13613.0,175.8049,175.8134,174.8953,175.1163,13613.0
2020-04-02 13:10:00,206.13,206.13,205.12,205.78,32093.0,175.2268,175.2268,174.3683,174.9293,32093.0
2020-04-02 13:15:00,205.89,206.08,204.99,204.99,14353.0,175.0228,175.1843,174.2578,174.2578,14353.0
2020-04-02 13:20:00,204.83,206.21,204.8,205.7,20311.0,174.1217,175.2949,174.0962,174.8613,20311.0
2020-04-02 13:25:00,205.78,205.89,204.73,205.28,19464.0,174.9293,175.0228,174.0367,174.5043,19464.0
2020-04-02 13:30:00,205.21,205.53,204.87,205.16,20328.0,174.4448,174.7168,174.1557,174.4023,20328.0
2020-04-02 13:35:00,205.24,205.57,205.1,205.17,17391.0,174.4703,174.7508,174.3513,174.4108,17391.0
2020-04-02 13:40:00,205.14,205.75,205.14,205.68,24052.0,174.3853,174.9038,174.3853,174.8443,24052.0
2020-04-02 13:45:00,205.67,205.86,205.34,205.48,22591.0,174.8358,174.9973,174.5553,174.6743,22591.0
2020-04-02 13:50:00,205.49,206.07,205.47,205.78,14830.0,174.6828,175.1758,174.6658,174.9293,14830.0
2020-04-02 13:55:00,205.94,205.94,205.14,205.53,14885.0,175.0653,175.0653,174.3853,174.7168,14885.0
2020-04-02 14:00:00,205.37,205.6,204.67,204.99,20287.0,174.5808,174.7763,173.9857,174.2578,20287.0
2020-04-02 14:05:00,204.84,205.83,204.75,205.3,46829.0,174.1302,174.9718,174.0537,174.5213,46829.0
2020-04-02 14:10:00,205.32,206.24,205.24,205.94,31518.0,174.5383,175.3204,174.4703,175.0653,31518.0
2020-04-02 14:15:00,205.8,205.99,204.6,204.61,25129.0,174.9463,175.1078,173.9262,173.9347,25129.0
2020-04-02 14:20:00,204.61,205.08,204.51,204.85,20636.0,173.9347,174.3343,173.8497,174.1387,20636.0
2020-04-02 14:25:00,204.83,206.32,204.75,206.2,24906.0,174.1217,175.3884,174.0537,175.2864,24906.0
2020-04-02 14:30:00,206.01,206.64,205.82,206.51,31980.0,175.1248,175.6604,174.9633,175.5499,31980.0
2020-04-02 14:35:00,206.46,207.22,206.35,206.85,28367.0,175.5074,176.1534,175.4139,175.8389,28367.0
2020-04-02 14:40:00,206.84,206.86,205.76,206.02,55142.0,175.8304,175.8474,174.9123,175.1333,55142.0
2020-04-02 14:45:00,206.11,206.45,205.76,205.96,32995.0,175.2098,175.4989,174.9123,175.0823,32995.0
2020-04-02 14:50:00,206.0,206.9,205.71,206.45,33599.0,175.1163,175.8814,174.8698,175.4989,33599.0
2020-04-02 14:55:00,206.48,207.07,206.27,207.04,33021.0,175.5244,176.0259,175.3459,176.0004,33021.0
2020-04-02 15:00:00,207.0,207.39,206.84,207.22,16871.0,175.9664,176.2979,175.8304,176.1534,16871.0
2020-04-02 15:05:00,207.23,207.87,206.78,207.86,22465.0,176.1619,176.706,175.7794,176.6975,22465.0
2020-04-02 15:10:00,207.85,208.15,207.4,207.62,33934.0,176.689,176.944,176.3064,176.4935,33934.0
2020-04-02 15:15:00,207.81,208.67,207.75,208.52,24383.0,176.655,177.386,176.604,177.2585,24383.0
2020-04-02 15:20:00,208.53,208.83,208.3,208.4,20146.0,177.267,177.5221,177.0715,177.1565,20146.0
2020-04-02 15:25:00,208.44,208.84,208.06,208.36,34967.0,177.1905,177.5306,176.8675,177.1225,34967.0
2020-04-02 15:30:00,208.37,208.86,207.63,208.03,33535.0,177.131,177.5476,176.502,176.842,33535.0
2020-04-02 15:35:00,208.07,208.07,206.57,206.81,56031.0,176.876,176.876,175.6009,175.8049,56031.0
2020-04-02 15:40:00,206.84,208.2,206.65,208.1,37009.0,175.8304,176.9865,175.6689,176.9015,37009.0
2020-04-02 15:45:00,208.06,208.63,207.51,208.08,53909.0,176.8675,177.352,176.4,176.8845,53909.0
2020-04-02 15:50:00,208.32,209.52,208.11,209.04,106310.0,177.0885,178.1086,176.91,177.7006,106310.0
2020-04-02 15:55:00,209.12,209.53,208.41,208.78,169579.0,177.7686,178.1171,177.165,177.4796,169579.0
2020-04-03 09:30:00,207.43,208.79,205.64,208.22,68312.0,176.332,177.4881,174.8103,177.0035,68312.0
2020-04-03 09:35:00,208.06,209.13,207.89,209.13,8156.0,176.8675,177.7771,176.723,177.7771,8156.0
2020-04-03 09:40:00,208.81,209.75,208.56,209.15,9961.0,177.5051,178.3041,177.2925,177.7941,9961.0
2020-04-03 09:45:00,209.33,209.33,208.03,208.39,17076.0,177.9471,177.9471,176.842,177.148,17076.0
2020-04-03 09:50:00,208.51,208.7,207.75,208.45,19220.0,177.25,177.4116,176.604,177.199,19220.0
2020-04-03 09:55:00,208.31,208.7,207.8,207.96,13712.0,177.08,177.4116,176.6465,176.7825,13712.0
2020-04-03 10:00:00,208.01,208.43,207.4,207.68,12364.0,176.825,177.182,176.3064,176.5445,12364.0
2020-04-03 10:05:00,207.6,208.1,207.52,208.03,10280.0,176.4765,176.9015,176.4085,176.842,10280.0
2020-04-03 10:10:00,208.07,208.15,207.51,207.54,12941.0,176.876,176.944,176.4,176.4255,12941.0
2020-04-03 10:15:00,207.68,207.86,206.57,206.75,9959.0,176.5445,176.6975,175.6009,175.7539,9959.0
2020-04-03 10:20:00,206.77,208.0,206.77,207.88,8834.0,175.7709,176.8165,175.7709,176.7145,8834.0
2020-04-03 10:25:00,207.88,207.98,207.15,207.29,8436.0,176.7145,176.7995,176.0939,176.2129,8436.0
2020-04-03 10:30:00,207.34,207.6,206.56,206.69,12593.0,176.2554,176.4765,175.5924,175.7029,12593.0
2020-04-03 10:35:00,206.61,206.8,205.8,206.27,14140.0,175.6349,175.7964,174.9463,175.3459,14140.0
2020-04-03 10:40:00,206.28,206.46,205.74,206.25,10728.0,175.3544,175.5074,174.8953,175.3289,10728.0
2020-04-03 10:45:00,206.21,206.65,205.82,206.31,12169.0,175.2949,175.6689,174.9633,175.3799,12169.0
2020-04-03 10:50:00,206.16,206.29,205.66,205.66,19948.0,175.2523,175.3629,174.8273,174.8273,19948.0
2020-04-03 10:55:00,205.64,206.16,205.53,206.05,9949.0,174.8103,175.2523,174.7168,175.1588,9949.0
2020-04-03 11:00:00,206.04,206.23,205.8,205.84,11896.0,175.1503,175.3119,174.9463,174.9803,11896.0
2020-04-03 11:05:00,205.8,206.4,205.8,206.22,19896.0,174.9463,175.4564,174.9463,175.3034,19896.0
2020-04-03 11:10:00,206.19,206.42,205.79,205.79,13943.0,175.2779,175.4734,174.9378,174.9378,13943.0
2020-04-03 11:15:00,205.67,206.21,205.65,206.21,14859.0,174.8358,175.2949,174.8188,175.2949,14859.0
2020-04-03 11:20:00,206.11,206.2,205.4,205.47,15919.0,175.2098,175.2864,174.6063,174.6658,15919.0
2020-04-03 11:25:00,205.52,206.23,205.52,206.19,10107.0,174.7083,175.3119,174.7083,175.2779,10107.0
2020-04-03 11:30:00,206.01,206.17,205.87,206.09,9691.0,175.1248,175.2609,175.0058,175.1928,9691.0
2020-04-03 11:35:00,206.04,206.18,205.78,205.94,10217.0,175.1503,175.2694,174.9293,175.0653,10217.0
2020-04-03 11:40:00,205.83,205.91,205.55,205.68,10297.0,174.9718,175.0398,174.7338,174.8443,10297.0
2020-04-03 11:45:00,205.71,205.79,204.88,205.35,10089.0,174.8698,174.9378,174.1642,174.5638,10089.0
2020-04-03 11:50:00,205.44,206.02,205.29,205.99,19592.0,174.6403,175.1333,174.5128,175.1078,19592.0
2020-04-03 11:55:00,205.98,206.18,205.87,205.9,9830.0,175.0993,175.2694,175.0058,175.0313,9830.0
2020-04-03 12:00:00,205.81,206.12,205.71,206.0,7400.0,174.9548,175.2183,174.8698,175.1163,7400.0
2020-04-03 12:05:00,205.84,205.84,205.18,205.27,11586.0,174.9803,174.9803,174.4193,174.4958,11586.0
2020-04-03 12:10:00,205.25,205.34,204.6,204.78,11012.0,174.4788,174.5553,173.9262,174.0792,11012.0
2020-04-03 12:15:00,204.85,204.91,204.33,204.61,11202.0,174.1387,174.1898,173.6967,173.9347,11202.0
2020-04-03 12:20:00,204.52,204.9,204.44,204.87,10256.0,173.8582,174.1813,173.7902,174.1557,10256.0
2020-04-03 12:25:00,204.69,204.75,204.29,204.54,9364.0,174.0027,174.0537,173.6627,173.8752,9364.0
2020-04-03 12:30:00,204.72,204.98,204.43,204.75,9518.0,174.0282,174.2493,173.7817,174.0537,9518.0
2020-04-03 12:35:00,204.75,205.17,204.62,205.17,4484.0,174.0537,174.4108,173.9432,174.4108,4484.0
2020-04-03 12:40:00,205.02,205.62,204.91,205.53,8624.0,174.2833,174.7933,174.1898,174.7168,8624.0
2020-04-03 12:45:00,205.4,205.46,204.58,204.69,7823.0,174.6063,174.6573,173.9092,174.0027,7823.0
2020-04-03 12:50:00,204.63,204.69,204.23,204.5,7170.0,173.9517,174.0027,173.6117,173.8412,7170.0
2020-04-03 12:55:00,204.52,204.64,204.2,204.64,16121.0,173.8582,173.9602,173.5862,173.9602,16121.0
2020-04-03 13:00:00,204.5,204.77,204.2,204.58,7524.0,173.8412,174.0707,173.5862,173.9092,7524.0
2020-04-03 13:05:00,204.48,205.29,204.48,205.22,9308.0,173.8242,174.5128,173.8242,174.4533,9308.0
2020-04-03 13:10:00,205.11,205.16,204.5,204.6,5927.0,174.3598,174.4023,173.8412,173.9262,5927.0
2020-04-03 13:15:00,204.51,205.17,204.5,205.02,6810.0,173.8497,174.4108,173.8412,174.2833,6810.0
2020-04-03 13:20:00,205.04,205.32,204.54,204.66,4641.0,174.3003,174.5383,173.8752,173.9772,4641.0
2020-04-03 13:25:00,204.66,204.66,204.04,204.26,9219.0,173.9772,173.9772,173.4502,173.6372,9219.0
2020-04-03 13:30:00,204.14,204.16,203.31,203.89,12211.0,173.5352,173.5522,172.8296,173.3227,12211.0
2020-04-03 13:35:00,204.05,204.22,203.89,204.01,8498.0,173.4587,173.6032,173.3227,173.4247,8498.0
2020-04-03 13:40:00,203.97,204.32,203.89,204.17,8903.0,173.3907,173.6882,173.3227,173.5607,8903.0
2020-04-03 13:45:00,204.25,204.47,203.85,204.2,16045.0,173.6287,173.8157,173.2887,173.5862,16045.0
2020-04-03 13:50:00,204.2,204.45,203.86,204.23,7710.0,173.5862,173.7987,173.2972,173.6117,7710.0
2020-04-03 13:55:00,204.11,204.11,203.63,204.0,8435.0,173.5097,173.5097,173.1016,173.4162,8435.0
2020-04-03 14:00:00,204.0,204.22,203.62,203.97,10215.0,173.4162,173.6032,173.0931,173.3907,10215.0
2020-04-03 14:05:00,204.05,204.05,203.51,203.58,13545.0,173.4587,173.4587,172.9996,173.0591,13545.0
2020-04-03 14:10:00,203.63,203.71,203.35,203.7,6975.0,173.1016,173.1697,172.8636,173.1612,6975.0
2020-04-03 14:15:00,203.56,203.74,203.34,203.54,12076.0,173.0421,173.1952,172.8551,173.0251,12076.0
2020-04-03 14:20:00,203.41,203.9,203.03,203.87,23688.0,172.9146,173.3312,172.5916,173.3057,23688.0
2020-04-03 14:25:00,203.87,203.87,203.23,203.8,14288.0,173.3057,173.3057,172.7616,173.2462,14288.0
2020-04-03 14:30:00,203.78,203.79,203.31,203.49,8076.0,173.2292,173.2377,172.8296,172.9826,8076.0
2020-04-03 14:35:00,203.64,203.99,203.36,203.63,9527.0,173.1102,173.4077,172.8721,173.1016,9527.0
2020-04-03 14:40:00,203.68,203.93,203.44,203.61,12790.0,173.1442,173.3567,172.9401,173.0846,12790.0
2020-04-03 14:45:00,203.53,203.9,203.43,203.9,11282.0,173.0166,173.3312,172.9316,173.3312,11282.0
2020-04-03 14:50:00,203.82,204.5,203.82,204.03,7225.0,173.2632,173.8412,173.2632,173.4417,7225.0
2020-04-03 14:55:00,204.08,204.56,204.02,204.54,20571.0,173.4842,173.8922,173.4332,173.8752,20571.0
2020-04-03 15:00:00,204.53,205.1,203.82,203.83,14831.0,173.8667,174.3513,173.2632,173.2717,14831.0
2020-04-03 15:05:00,203.74,204.07,203.63,203.93,17814.0,173.1952,173.4757,173.1016,173.3567,17814.0
2020-04-03 15:10:00,203.75,204.25,203.55,204.07,14683.0,173.2037,173.6287,173.0336,173.4757,14683.0
2020-04-03 15:15:00,204.03,204.43,203.7,204.22,20602.0,173.4417,173.7817,173.1612,173.6032,20602.0
2020-04-03 15:20:00,204.24,204.49,204.05,204.2,25134.0,173.6202,173.8327,173.4587,173.5862,25134.0
2020-04-03 15:25:00,204.14,204.36,203.65,204.26,37327.0,173.5352,173.7222,173.1187,173.6372,37327.0
2020-04-03 15:30:00,204.24,204.66,203.81,204.08,23486.0,173.6202,173.9772,173.2547,173.4842,23486.0
2020-04-03 15:35:00,204.14,204.67,203.92,204.02,27115.0,173.5352,173.9857,173.3482,173.4332,27115.0
2020-04-03 15:40:00,204.15,204.23,203.69,203.75,26410.0,173.5437,173.6117,173.1527,173.2037,26410.0
2020-04-03 15:45:00,203.76,205.48,203.74,205.03,22645.0,173.2122,174.6743,173.1952,174.2918,22645.0
2020-04-03 15:50:00,205.02,206.95,205.02,206.28,70429.0,174.2833,175.9239,174.2833,175.3544,70429.0
2020-04-03 15:55:00,206.24,206.24,205.07,205.33,86476.0,175.3204,175.3204,174.3258,174.5468,86476.0
2020-04-06 09:30:00,210.09,212.0,209.01,209.14,117571.0,178.5932,180.2168,177.6751,177.7856,117571.0
2020-04-06 09:35:00,209.26,209.65,208.2,209.57,35810.0,177.8876,178.2191,176.9865,178.1511,35810.0
2020-04-06 09:40:00,209.31,209.81,208.5,209.57,19893.0,177.9301,178.3551,177.2415,178.1511,19893.0
2020-04-06 09:45:00,209.77,209.8,208.86,209.59,26362.0,178.3211,178.3466,177.5476,178.1681,26362.0
2020-04-06 09:50:00,209.51,210.25,209.15,210.12,44344.0,178.1001,178.7292,177.7941,178.6187,44344.0
2020-04-06 09:55:00,210.19,210.28,208.98,209.0,45058.0,178.6782,178.7547,177.6496,177.6666,45058.0
2020-04-06 10:00:00,208.97,209.93,208.75,209.19,23742.0,177.6411,178.4571,177.4541,177.8281,23742.0
2020-04-06 10:05:00,209.22,209.44,208.77,209.02,13472.0,177.8536,178.0406,177.4711,177.6836,13472.0
2020-04-06 10:10:00,208.97,209.09,208.19,208.21,28223.0,177.6411,177.7431,176.978,176.995,28223.0
2020-04-06 10:15:00,208.34,208.96,208.16,208.84,22885.0,177.1055,177.6326,176.9525,177.5306,22885.0
2020-04-06 10:20:00,208.99,209.22,208.67,209.22,18708.0,177.6581,177.8536,177.386,177.8536,18708.0
2020-04-06 10:25:00,209.29,209.81,209.0,209.5,17796.0,177.9131,178.3551,177.6666,178.0916,17796.0
2020-04-06 10:30:00,209.67,211.06,209.57,210.77,27727.0,178.2361,179.4177,178.1511,179.1712,27727.0
2020-04-06 10:35:00,210.75,211.88,210.75,211.61,17993.0,179.1542,180.1148,179.1542,179.8853,17993.0
2020-04-06 10:40:00,211.67,212.15,211.64,211.73,23756.0,179.9363,180.3443,179.9108,179.9873,23756.0
2020-04-06 10:45:00,211.75,212.05,210.72,210.8,20465.0,180.0043,180.2593,179.1287,179.1967,20465.0
2020-04-06 10:50:00,210.7,211.14,210.09,210.29,21569.0,179.1117,179.4857,178.5932,178.7632,21569.0
2020-04-06 10:55:00,210.15,210.28,209.52,209.61,20468.0,178.6442,178.7547,178.1086,178.1851,20468.0
2020-04-06 11:00:00,209.69,209.99,209.09,209.76,16451.0,178.2531,178.5082,177.7431,178.3126,16451.0
2020-04-06 11:05:00,209.81,210.38,209.78,210.31,18302.0,178.3551,178.8397,178.3296,178.7802,18302.0
2020-04-06 11:10:00,210.37,210.37,209.78,209.91,36771.0,178.8312,178.8312,178.3296,178.4401,36771.0
2020-04-06 11:15:00,209.81,210.19,209.75,210.0,24415.0,178.3551,178.6782,178.3041,178.5167,24415.0
2020-04-06 11:20:00,209.98,210.24,209.88,209.97,31475.0,178.4997,178.7207,178.4146,178.4912,31475.0
2020-04-06 11:25:00,209.86,210.07,209.51,209.69,13457.0,178.3976,178.5762,178.1001,178.2531,13457.0
2020-04-06 11:30:00,209.69,209.85,209.49,209.49,9424.0,178.2531,178.3891,178.0831,178.0831,9424.0
2020-04-06 11:35:00,209.56,209.86,209.49,209.75,18191.0,178.1426,178.3976,178.0831,178.3041,18191.0
2020-04-06 11:40:00,209.71,210.25,209.68,209.91,14573.0,178.2701,178.7292,178.2446,178.4401,14573.0
2020-04-06 11:45:00,210.03,210.06,209.56,209.6,17754.0,178.5422,178.5677,178.1426,178.1766,17754.0
2020-04-06 11:50:00,209.56,209.78,209.4,209.54,19571.0,178.1426,178.3296,178.0066,178.1256,19571.0
2020-04-06 11:55:00,209.64,209.64,209.24,209.37,15954.0,178.2106,178.2106,177.8706,177.9811,15954.0
2020-04-06 12:00:00,209.44,209.64,209.0,209.15,24491.0,178.0406,178.2106,177.6666,177.7941,24491.0
2020-04-06 12:05:00,209.17,209.19,208.57,208.72,34417.0,177.8111,177.8281,177.301,177.4286,34417.0
2020-04-06 12:10:00,208.7,208.8,208.18,208.18,26095.0,177.4116,177.4966,176.9695,176.9695,26095.0
2020-04-06 12:15:00,208.2,208.55,208.07,208.42,24896.0,176.9865,177.284,176.876,177.1735,24896.0
2020-04-06 12:20:00,208.49,209.05,208.36,208.86,23906.0,177.233,177.7091,177.1225,177.5476,23906.0
2020-04-06 12:25:00,208.94,209.16,208.03,208.3,16096.0,177.6156,177.8026,176.842,177.0715,16096.0
2020-04-06 12:30:00,208.35,208.62,208.02,208.62,16044.0,177.114,177.3435,176.8335,177.3435,16044.0
2020-04-06 12:35:00,208.58,209.03,208.49,208.49,15660.0,177.3095,177.6921,177.233,177.233,15660.0
2020-04-06 12:40:00,208.58,209.0,208.5,208.66,15353.0,177.3095,177.6666,177.2415,177.3775,15353.0
2020-04-06 12:45:00,208.5,208.56,208.21,208.34,12558.0,177.2415,177.2925,176.995,177.1055,12558.0
2020-04-06 12:50:00,208.28,209.25,208.18,208.97,8518.0,177.0545,177.8791,176.9695,177.6411,8518.0
2020-04-06 12:55:00,209.06,209.18,208.96,209.18,5679.0,177.7176,177.8196,177.6326,177.8196,5679.0
2020-04-06 13:00:00,209.08,209.49,209.07,209.15,12236.0,177.7346,178.0831,177.7261,177.7941,12236.0
2020-04-06 13:05:00,209.07,209.27,208.86,209.27,9121.0,177.7261,177.8961,177.5476,177.8961,9121.0
2020-04-06 13:10:00,209.25,209.44,209.18,209.34,10491.0,177.8791,178.0406,177.8196,177.9556,10491.0
2020-04-06 13:15:00,209.34,209.54,209.15,209.26,13366.0,177.9556,178.1256,177.7941,177.8876,13366.0
2020-04-06 13:20:00,209.16,209.36,209.15,209.3,8262.0,177.8026,177.9726,177.7941,177.9216,8262.0
2020-04-06 13:25:00,209.27,209.47,209.12,209.46,12413.0,177.8961,178.0661,177.7686,178.0576,12413.0
2020-04-06 13:30:00,209.44,209.57,209.18,209.55,19880.0,178.0406,178.1511,177.8196,178.1341,19880.0
2020-04-06 13:35:00,209.46,209.85,209.46,209.73,28235.0,178.0576,178.3891,178.0576,178.2871,28235.0
2020-04-06 13:40:00,209.7,209.75,209.34,209.34,20965.0,178.2616,178.3041,177.9556,177.9556,20965.0
2020-04-06 13:45:00,209.34,209.8,209.29,209.75,13241.0,177.9556,178.3466,177.9131,178.3041,13241.0
2020-04-06 13:50:00,209.71,209.75,209.47,209.47,12617.0,178.2701,178.3041,178.0661,178.0661,12617.0
2020-04-06 13:55:00,209.52,209.57,209.23,209.3,12647.0,178.1086,178.1511,177.8621,177.9216,12647.0
2020-04-06 14:00:00,209.29,209.29,208.87,209.19,12962.0,177.9131,177.9131,177.5561,177.8281,12962.0
2020-04-06 14:05:00,209.13,209.13,208.85,208.93,8000.0,177.7771,177.7771,177.5391,177.6071,8000.0
2020-04-06 14:10:00,208.82,208.97,208.13,208.26,12224.0,177.5136,177.6411,176.927,177.0375,12224.0
2020-04-06 14:15:00,208.29,208.43,208.09,208.24,9024.0,177.063,177.182,176.893,177.0205,9024.0
2020-04-06 14:20:00,208.2,208.26,207.8,208.19,10169.0,176.9865,177.0375,176.6465,176.978,10169.0
2020-04-06 14:25:00,208.19,208.19,207.6,207.76,28485.0,176.978,176.978,176.4765,176.6125,28485.0
2020-04-06 14:30:00,207.76,208.03,207.35,207.68,19721.0,176.6125,176.842,176.2639,176.5445,19721.0
2020-04-06 14:35:00,207.69,208.01,207.62,207.69,12161.0,176.553,176.825,176.4935,176.553,12161.0
2020-04-06 14:40:00,207.64,207.76,207.43,207.64,12216.0,176.5105,176.6125,176.332,176.5105,12216.0
2020-04-06 14:45:00,207.65,207.96,207.29,207.3,12980.0,176.519,176.7825,176.2129,176.2214,12980.0
2020-04-06 14:50:00,207.42,207.85,207.4,207.73,11225.0,176.3234,176.689,176.3064,176.587,11225.0
2020-04-06 14:55:00,207.63,208.13,207.6,207.65,17309.0,176.502,176.927,176.4765,176.519,17309.0
2020-04-06 15:00:00,207.66,207.72,206.85,206.93,21537.0,176.5275,176.5785,175.8389,175.9069,21537.0
2020-04-06 15:05:00,206.89,207.59,206.89,207.44,10607.0,175.8729,176.468,175.8729,176.3405,10607.0
2020-04-06 15:10:00,207.48,207.88,207.41,207.88,15936.0,176.3745,176.7145,176.3149,176.7145,15936.0
2020-04-06 15:15:00,207.84,208.08,207.38,207.51,18270.0,176.6805,176.8845,176.2894,176.4,18270.0
2020-04-06 15:20:00,207.5,207.88,207.29,207.83,13935.0,176.3915,176.7145,176.2129,176.672,13935.0
2020-04-06 15:25:00,207.96,208.45,207.96,208.19,26690.0,176.7825,177.199,176.7825,176.978,26690.0
2020-04-06 15:30:00,208.19,208.33,207.74,207.75,35788.0,176.978,177.097,176.5955,176.604,35788.0
2020-04-06 15:35:00,207.8,208.4,207.71,208.37,22971.0,176.6465,177.1565,176.57,177.131,22971.0
2020-04-06 15:40:00,208.33,209.82,208.33,209.74,52015.0,177.097,178.3636,177.097,178.2956,52015.0
2020-04-06 15:45:00,209.76,209.76,208.79,209.21,40355.0,178.3126,178.3126,177.4881,177.8451,40355.0
2020-04-06 15:50:00,209.21,212.3,209.19,212.3,166188.0,177.8451,180.4718,177.8281,180.4718,166188.0
2020-04-06 15:55:00,212.27,212.71,211.17,211.36,367377.0,180.4463,180.8204,179.5112,179.6728,367377.0
2020-04-07 09:30:00,212.95,214.26,211.69,213.28,85842.0,181.0244,182.138,179.9533,181.3049,85842.0
2020-04-07 09:35:00,213.09,213.99,212.16,213.0,22649.0,181.1434,181.9085,180.3528,181.0669,22649.0
2020-04-07 09:40:00,213.12,213.91,212.75,213.19,28059.0,181.1689,181.8405,180.8544,181.2284,28059.0
2020-04-07 09:45:00,213.33,213.37,211.89,212.03,15926.0,181.3474,181.3814,180.1233,180.2423,15926.0
2020-04-07 09:50:00,212.29,213.45,212.23,213.08,19688.0,180.4633,181.4494,180.4123,181.1349,19688.0
2020-04-07 09:55:00,213.34,213.39,212.35,212.37,27037.0,181.3559,181.3984,180.5143,180.5313,27037.0
2020-04-07 10:00:00,212.51,212.93,210.65,210.99,36746.0,180.6504,181.0074,179.0692,179.3582,36746.0
2020-04-07 10:05:00,210.87,211.18,210.46,211.03,23481.0,179.2562,179.5197,178.9077,179.3922,23481.0
2020-04-07 10:10:00,211.04,211.45,210.79,211.34,27327.0,179.4007,179.7493,179.1882,179.6558,27327.0
2020-04-07 10:15:00,211.27,212.44,210.66,212.26,31848.0,179.5963,180.5908,179.0777,180.4378,31848.0
2020-04-07 10:20:00,212.11,213.02,212.04,212.3,16965.0,180.3103,181.0839,180.2508,180.4718,16965.0
2020-04-07 10:25:00,212.3,212.87,212.01,212.35,15180.0,180.4718,180.9564,180.2253,180.5143,15180.0
2020-04-07 10:30:00,212.09,213.0,212.0,212.5,15928.0,180.2933,181.0669,180.2168,180.6419,15928.0
2020-04-07 10:35:00,212.63,212.76,212.0,212.0,11450.0,180.7524,180.8629,180.2168,180.2168,11450.0
2020-04-07 10:40:00,212.0,212.14,210.93,211.0,23305.0,180.2168,180.3358,179.3072,179.3667,23305.0
2020-04-07 10:45:00,211.19,211.67,210.53,211.01,24011.0,179.5282,179.9363,178.9672,179.3752,24011.0
2020-04-07 10:50:00,210.99,211.27,210.61,211.09,15489.0,179.3582,179.5963,179.0352,179.4432,15489.0
2020-04-07 10:55:00,211.16,211.6,210.16,210.31,16141.0,179.5027,179.8768,178.6527,178.7802,16141.0
2020-04-07 11:00:00,210.26,210.27,208.94,209.55,15670.0,178.7377,178.7462,177.6156,178.1341,15670.0
2020-04-07 11:05:00,209.25,209.65,209.15,209.45,12293.0,177.8791,178.2191,177.7941,178.0491,12293.0
2020-04-07 11:10:00,209.61,210.43,209.6,210.31,43376.0,178.1851,178.8822,178.1766,178.7802,43376.0
2020-04-07 11:15:00,210.31,211.87,210.31,211.87,23137.0,178.7802,180.1063,178.7802,180.1063,23137.0
2020-04-07 11:20:00,212.0,212.41,211.74,211.96,14815.0,180.2168,180.5653,179.9958,180.1828,14815.0
2020-04-07 11:25:00,211.86,212.32,211.65,212.09,8455.0,180.0978,180.4888,179.9193,180.2933,8455.0
2020-04-07 11:30:00,212.25,212.55,212.08,212.5,10756.0,180.4293,180.6844,180.2848,180.6419,10756.0
2020-04-07 11:35:00,212.53,212.8,212.32,212.38,12876.0,180.6674,180.8969,180.4888,180.5398,12876.0
2020-04-07 11:40:00,212.17,212.75,212.08,212.34,14576.0,180.3613,180.8544,180.2848,180.5058,14576.0
2020-04-07 11:45:00,212.35,212.49,211.89,212.06,9691.0,180.5143,180.6334,180.1233,180.2678,9691.0
2020-04-07 11:50:00,212.08,212.12,211.61,211.71,6082.0,180.2848,180.3188,179.8853,179.9703,6082.0
2020-04-07 11:55:00,211.63,212.04,211.45,211.92,6951.0,179.9023,180.2508,179.7493,180.1488,6951.0
2020-04-07 12:00:00,211.94,212.8,211.94,212.72,10076.0,180.1658,180.8969,180.1658,180.8289,10076.0
2020-04-07 12:05:00,212.77,213.61,212.75,213.54,13014.0,180.8714,181.5854,180.8544,181.5259,13014.0
2020-04-07 12:10:00,213.5,213.9,213.0,213.56,45598.0,181.4919,181.832,181.0669,181.5429,45598.0
2020-04-07 12:15:00,213.83,214.27,213.75,213.94,17873.0,181.7725,182.1465,181.7045,181.866,17873.0
2020-04-07 12:20:00,214.08,214.34,213.49,213.49,7624.0,181.985,182.206,181.4834,181.4834,7624.0
2020-04-07 12:25:00,213.49,214.34,213.49,214.14,6091.0,181.4834,182.206,181.4834,182.036,6091.0
2020-04-07 12:30:00,214.32,214.4,214.01,214.24,4451.0,182.189,182.257,181.9255,182.121,4451.0
2020-04-07 12:35:00,214.26,214.57,214.02,214.41,10404.0,182.138,182.4015,181.934,182.2655,10404.0
2020-04-07 12:40:00,214.2,214.84,214.09,214.36,22318.0,182.087,182.631,181.9935,182.223,22318.0
2020-04-07 12:45:00,214.37,214.63,214.21,214.27,10526.0,182.2315,182.4525,182.0955,182.1465,10526.0
2020-04-07 12:50:00,214.28,214.61,214.26,214.61,7316.0,182.155,182.4355,182.138,182.4355,7316.0
2020-04-07 12:55:00,214.59,215.18,214.03,214.07,21322.0,182.4185,182.9201,181.9425,181.9765,21322.0
2020-04-07 13:00:00,214.15,215.09,214.1,214.88,7245.0,182.0445,182.8436,182.002,182.665,7245.0
2020-04-07 13:05:00,214.97,214.99,214.43,214.47,11223.0,182.7415,182.7586,182.2825,182.3165,11223.0
2020-04-07 13:10:00,214.52,214.83,214.32,214.72,9358.0,182.359,182.6225,182.189,182.529,9358.0
2020-04-07 13:15:00,214.52,214.62,214.14,214.34,3042.0,182.359,182.444,182.036,182.206,3042.0
2020-04-07 13:20:00,214.4,214.72,214.06,214.31,10087.0,182.257,182.529,181.968,182.1805,10087.0
2020-04-07 13:25:00,214.18,214.41,213.72,213.85,8608.0,182.07,182.2655,181.6789,181.7895,8608.0
2020-04-07 13:30:00,214.06,214.06,212.82,212.94,11430.0,181.968,181.968,180.9139,181.0159,11430.0
2020-04-07 13:35:00,213.03,213.03,212.7,212.75,6934.0,181.0924,181.0924,180.8119,180.8544,6934.0
2020-04-07 13:40:00,212.85,213.23,212.66,212.89,13622.0,180.9394,181.2624,180.7779,180.9734,13622.0
2020-04-07 13:45:00,212.85,213.08,212.66,212.73,7190.0,180.9394,181.1349,180.7779,180.8374,7190.0
2020-04-07 13:50:00,212.68,212.74,212.33,212.55,9178.0,180.7949,180.8459,180.4973,180.6844,9178.0
2020-04-07 13:55:00,212.44,212.44,211.84,212.13,11018.0,180.5908,180.5908,180.0808,180.3273,11018.0
2020-04-07 14:00:00,211.98,212.06,211.63,211.8,19966.0,180.1998,180.2678,179.9023,180.0468,19966.0
2020-04-07 14:05:00,211.53,211.64,211.11,211.47,15586.0,179.8173,179.9108,179.4602,179.7663,15586.0
2020-04-07 14:10:00,211.39,211.71,211.26,211.43,11096.0,179.6983,179.9703,179.5878,179.7323,11096.0
2020-04-07 14:15:00,211.41,211.75,211.24,211.36,10180.0,179.7153,180.0043,179.5708,179.6728,10180.0
2020-04-07 14:20:00,211.49,212.23,211.32,211.76,9275.0,179.7833,180.4123,179.6388,180.0128,9275.0
2020-04-07 14:25:00,211.72,211.94,211.39,211.46,7534.0,179.9788,180.1658,179.6983,179.7578,7534.0
2020-04-07 14:30:00,211.4,211.87,211.32,211.62,4673.0,179.7068,180.1063,179.6388,179.8938,4673.0
2020-04-07 14:35:00,211.61,211.61,210.73,210.73,8348.0,179.8853,179.8853,179.1372,179.1372,8348.0
2020-04-07 14:40:00,210.7,211.07,210.35,210.49,7266.0,179.1117,179.4262,178.8142,178.9332,7266.0
2020-04-07 14:45:00,210.57,211.07,210.4,210.5,6477.0,179.0012,179.4262,178.8567,178.9417,6477.0
2020-04-07 14:50:00,210.65,210.84,209.75,209.87,7327.0,179.0692,179.2307,178.3041,178.4061,7327.0
2020-04-07 14:55:00,209.83,210.38,209.4,209.55,17031.0,178.3721,178.8397,178.0066,178.1341,17031.0
2020-04-07 15:00:00,209.44,209.81,209.38,209.54,21270.0,178.0406,178.3551,177.9896,178.1256,21270.0
2020-04-07 15:05:00,209.55,209.91,209.38,209.68,22731.0,178.1341,178.4401,177.9896,178.2446,22731.0
2020-04-07 15:10:00,209.64,209.81,209.41,209.73,27915.0,178.2106,178.3551,178.0151,178.2871,27915.0
2020-04-07 15:15:00,209.71,209.96,209.39,209.39,7239.0,178.2701,178.4827,177.9981,177.9981,7239.0
2020-04-07 15:20:00,209.47,209.57,208.75,208.81,11107.0,178.0661,178.1511,177.4541,177.5051,11107.0
2020-04-07 15:25:00,208.93,209.48,208.28,208.29,13642.0,177.6071,178.0746,177.0545,177.063,13642.0
2020-04-07 15:30:00,208.48,208.68,207.33,208.23,26634.0,177.2245,177.3945,176.2469,177.012,26634.0
2020-04-07 15:35:00,208.37,208.97,208.35,208.85,19340.0,177.131,177.6411,177.114,177.5391,19340.0
2020-04-07 15:40:00,208.88,209.63,208.65,209.51,14060.0,177.5646,178.2021,177.369,178.1001,14060.0
2020-04-07 15:45:00,209.47,211.47,209.47,211.27,29438.0,178.0661,179.7663,178.0661,179.5963,29438.0
2020-04-07 15:50:00,211.26,211.48,207.83,209.81,69764.0,179.5878,179.7748,176.672,178.3551,69764.0
2020-04-07 15:55:00,209.69,209.99,208.36,208.77,105749.0,178.2531,178.5082,177.1225,177.4711,105749.0
2020-04-08 09:30:00,208.88,209.75,207.86,209.26,41789.0,177.5646,178.3041,176.6975,177.8876,41789.0
2020-04-08 09:35:00,209.87,211.78,209.0,210.66,30836.0,178.4061,180.0298,177.6666,179.0777,30836.0
2020-04-08 09:40:00,211.03,211.11,208.54,208.88,10904.0,179.3922,179.4602,177.2755,177.5646,10904.0
2020-04-08 09:45:00,209.12,209.57,208.41,209.26,8342.0,177.7686,178.1511,177.165,177.8876,8342.0
2020-04-08 09:50:00,209.07,209.51,208.62,208.77,12600.0,177.7261,178.1001,177.3435,177.4711,12600.0
2020-04-08 09:55:00,208.55,208.95,208.04,208.46,14391.0,177.284,177.6241,176.8505,177.2075,14391.0
2020-04-08 10:00:00,208.5,209.09,208.22,208.22,12022.0,177.2415,177.7431,177.0035,177.0035,12022.0
2020-04-08 10:05:00,208.22,208.35,207.34,208.33,18654.0,177.0035,177.114,176.2554,177.097,18654.0
2020-04-08 10:10:00,208.32,209.32,208.31,209.16,18878.0,177.0885,177.9386,177.08,177.8026,18878.0
2020-04-08 10:15:00,209.25,209.8,209.16,209.34,9703.0,177.8791,178.3466,177.8026,177.9556,9703.0
2020-04-08 10:20:00,209.57,210.14,209.36,209.36,8458.0,178.1511,178.6357,177.9726,177.9726,8458.0
2020-04-08 10:25:00,209.31,209.85,209.17,209.53,9378.0,177.9301,178.3891,177.8111,178.1171,9378.0
2020-04-08 10:30:00,209.43,209.99,209.24,209.76,6843.0,178.0321,178.5082,177.8706,178.3126,6843.0
2020-04-08 10:35:00,209.94,209.94,209.38,209.68,6100.0,178.4656,178.4656,177.9896,178.2446,6100.0
2020-04-08 10:40:00,209.77,210.04,209.41,209.83,10813.0,178.3211,178.5507,178.0151,178.3721,10813.0
2020-04-08 10:45:00,209.88,210.34,209.67,210.34,7300.0,178.4146,178.8057,178.2361,178.8057,7300.0
2020-04-08 10:50:00,210.43,211.35,210.37,210.89,16703.0,178.8822,179.6643,178.8312,179.2732,16703.0
2020-04-08 10:55:00,210.7,211.33,210.59,211.33,10609.0,179.1117,179.6473,179.0182,179.6473,10609.0
2020-04-08 11:00:00,211.31,211.46,211.07,211.25,8404.0,179.6303,179.7578,179.4262,179.5793,8404.0
2020-04-08 11:05:00,211.38,211.38,210.94,211.31,5642.0,179.6898,179.6898,179.3157,179.6303,5642.0
2020-04-08 11:10:00,211.08,211.77,211.08,211.52,6058.0,179.4347,180.0213,179.4347,179.8088,6058.0
2020-04-08 11:15:00,211.38,211.6,211.03,211.15,13050.0,179.6898,179.8768,179.3922,179.4942,13050.0
2020-04-08 11:20:00,211.16,211.85,211.16,211.67,8468.0,179.5027,180.0893,179.5027,179.9363,8468.0
2020-04-08 11:25:00,211.65,211.94,211.34,211.64,6977.0,179.9193,180.1658,179.6558,179.9108,6977.0
2020-04-08 11:30:00,211.67,212.18,211.57,212.18,12873.0,179.9363,180.3698,179.8513,180.3698,12873.0
2020-04-08 11:35:00,212.04,212.59,211.83,211.89,12052.0,180.2508,180.7184,180.0723,180.1233,12052.0
2020-04-08 11:40:00,211.68,212.29,211.61,211.91,10624.0,179.9448,180.4633,179.8853,180.1403,10624.0
2020-04-08 11:45:00,211.95,212.09,211.72,211.72,6290.0,180.1743,180.2933,179.9788,179.9788,6290.0
2020-04-08 11:50:00,211.57,211.6,211.32,211.44,6339.0,179.8513,179.8768,179.6388,179.7408,6339.0
2020-04-08 11:55:00,211.4,211.9,211.4,211.46,7136.0,179.7068,180.1318,179.7068,179.7578,7136.0
2020-04-08 12:00:00,211.46,211.74,211.1,211.36,14203.0,179.7578,179.9958,179.4517,179.6728,14203.0
2020-04-08 12:05:00,211.28,211.76,211.28,211.62,23230.0,179.6048,180.0128,179.6048,179.8938,23230.0
2020-04-08 12:10:00,211.63,211.68,211.15,211.32,19016.0,179.9023,179.9448,179.4942,179.6388,19016.0
2020-04-08 12:15:00,211.34,211.67,211.21,211.42,22076.0,179.6558,179.9363,179.5453,179.7238,22076.0
2020-04-08 12:20:00,211.32,211.69,211.26,211.67,2880.0,179.6388,179.9533,179.5878,179.9363,2880.0
2020-04-08 12:25:00,211.68,211.78,211.05,211.06,7630.0,179.9448,180.0298,179.4092,179.4177,7630.0
2020-04-08 12:30:00,211.11,211.26,211.02,211.09,14523.0,179.4602,179.5878,179.3837,179.4432,14523.0
2020-04-08 12:35:00,211.18,211.59,210.76,211.48,14222.0,179.5197,179.8683,179.1627,179.7748,14222.0
2020-04-08 12:40:00,211.51,212.0,211.48,212.0,8611.0,179.8003,180.2168,179.7748,180.2168,8611.0
2020-04-08 12:45:00,212.05,212.35,211.76,211.76,9996.0,180.2593,180.5143,180.0128,180.0128,9996.0
2020-04-08 12:50:00,211.74,211.9,211.48,211.58,4306.0,179.9958,180.1318,179.7748,179.8598,4306.0
2020-04-08 12:55:00,211.52,211.63,211.33,211.58,8539.0,179.8088,179.9023,179.6473,179.8598,8539.0
2020-04-08 13:00:00,211.48,211.48,210.96,211.46,12261.0,179.7748,179.7748,179.3327,179.7578,12261.0
2020-04-08 13:05:00,211.5,211.88,211.39,211.54,8921.0,179.7918,180.1148,179.6983,179.8258,8921.0
2020-04-08 13:10:00,211.41,211.66,211.31,211.58,11982.0,179.7153,179.9278,179.6303,179.8598,11982.0
2020-04-08 13:15:00,211.57,211.9,211.57,211.63,5350.0,179.8513,180.1318,179.8513,179.9023,5350.0
2020-04-08 13:20:00,211.62,212.18,211.55,212.07,8828.0,179.8938,180.3698,179.8343,180.2763,8828.0
2020-04-08 13:25:00,212.11,212.24,211.66,211.78,12018.0,180.3103,180.4208,179.9278,180.0298,12018.0
2020-04-08 13:30:00,211.83,212.3,211.83,212.03,10802.0,180.0723,180.4718,180.0723,180.2423,10802.0
2020-04-08 13:35:00,212.03,212.03,211.35,211.76,8324.0,180.2423,180.2423,179.6643,180.0128,8324.0
2020-04-08 13:40:00,211.88,212.09,211.63,211.81,9622.0,180.1148,180.2933,179.9023,180.0553,9622.0
2020-04-08 13:45:00,211.84,212.35,211.76,212.17,13440.0,180.0808,180.5143,180.0128,180.3613,13440.0
2020-04-08 13:50:00,212.18,212.37,211.83,211.84,9676.0,180.3698,180.5313,180.0723,180.0808,9676.0
2020-04-08 13:55:00,211.84,212.33,211.51,212.21,15690.0,180.0808,180.4973,179.8003,180.3953,15690.0
2020-04-08 14:00:00,212.25,212.94,212.24,212.87,23301.0,180.4293,181.0159,180.4208,180.9564,23301.0
2020-04-08 14:05:00,212.9,213.73,212.9,213.69,13135.0,180.9819,181.6875,180.9819,181.6534,13135.0
2020-04-08 14:10:00,213.64,213.88,213.52,213.6,16958.0,181.6109,181.815,181.5089,181.5769,16958.0
2020-04-08 14:15:00,213.65,214.05,213.57,213.86,19421.0,181.6194,181.9595,181.5514,181.798,19421.0
2020-04-08 14:20:00,213.88,214.85,213.84,214.79,14719.0,181.815,182.6395,181.781,182.5885,14719.0
2020-04-08 14:25:00,214.82,215.05,214.76,214.81,17267.0,182.614,182.8096,182.563,182.6055,17267.0
2020-04-08 14:30:00,214.84,214.84,214.12,214.68,15308.0,182.631,182.631,182.019,182.495,15308.0
2020-04-08 14:35:00,214.7,215.55,214.65,215.43,19655.0,182.512,183.2346,182.4695,183.1326,19655.0
2020-04-08 14:40:00,215.42,216.23,215.29,215.99,30353.0,183.1241,183.8126,183.0136,183.6086,30353.0
2020-04-08 14:45:00,216.03,216.58,216.02,216.4,29011.0,183.6426,184.1102,183.6341,183.9572,29011.0
2020-04-08 14:50:00,216.46,217.74,216.46,217.58,31299.0,184.0082,185.0963,184.0082,184.9603,31299.0
2020-04-08 14:55:00,217.41,217.95,217.15,217.81,43886.0,184.8157,185.2748,184.5947,185.1558,43886.0
2020-04-08 15:00:00,217.69,218.16,217.59,217.95,25304.0,185.0538,185.4533,184.9688,185.2748,25304.0
2020-04-08 15:05:00,217.96,218.15,217.59,217.98,25783.0,185.2833,185.4448,184.9688,185.3003,25783.0
2020-04-08 15:10:00,218.03,218.12,217.3,217.31,27866.0,185.3428,185.4193,184.7222,184.7307,27866.0
2020-04-08 15:15:00,217.31,217.95,217.2,217.78,24743.0,184.7307,185.2748,184.6372,185.1303,24743.0
2020-04-08 15:20:00,217.8,218.12,217.41,217.49,26370.0,185.1473,185.4193,184.8157,184.8837,26370.0
2020-04-08 15:25:00,217.55,218.27,217.54,218.24,28307.0,184.9348,185.5468,184.9263,185.5213,28307.0
2020-04-08 15:30:00,218.27,219.07,217.38,217.52,52167.0,185.5468,186.2269,184.7902,184.9093,52167.0
2020-04-08 15:35:00,217.43,217.64,216.92,217.18,51365.0,184.8327,185.0113,184.3992,184.6202,51365.0
2020-04-08 15:40:00,217.16,217.5,216.29,217.41,38603.0,184.6032,184.8922,183.8637,184.8157,38603.0
2020-04-08 15:45:00,217.36,218.18,217.23,218.02,45222.0,184.7732,185.4703,184.6627,185.3343,45222.0
2020-04-08 15:50:00,218.06,219.82,218.06,219.61,124489.0,185.3683,186.8644,185.3683,186.6859,124489.0
2020-04-08 15:55:00,219.61,219.67,218.92,219.24,195461.0,186.6859,186.7369,186.0994,186.3714,195461.0
2020-04-09 09:30:00,217.4,218.75,217.08,218.63,76486.0,184.8072,185.9548,184.5352,185.8528,76486.0
2020-04-09 09:35:00,218.27,218.99,217.9,218.55,24211.0,185.5468,186.1589,185.2323,185.7848,24211.0
2020-04-09 09:40:00,218.57,218.68,216.94,217.24,30472.0,185.8018,185.8953,184.4162,184.6712,30472.0
2020-04-09 09:45:00,217.1,217.81,216.85,216.85,24056.0,184.5522,185.1558,184.3397,184.3397,24056.0
2020-04-09 09:50:00,216.84,216.88,215.98,216.17,27117.0,184.3312,184.3652,183.6001,183.7616,27117.0
2020-04-09 09:55:00,216.01,216.58,215.7,216.58,13709.0,183.6256,184.1102,183.3621,184.1102,13709.0
2020-04-09 10:00:00,216.82,217.02,216.34,216.63,38638.0,184.3142,184.4842,183.9062,184.1527,38638.0
2020-04-09 10:05:00,216.49,217.05,216.06,216.33,18052.0,184.0337,184.5097,183.6681,183.8977,18052.0
2020-04-09 10:10:00,216.24,216.61,216.04,216.35,17870.0,183.8211,184.1357,183.6511,183.9147,17870.0
2020-04-09 10:15:00,216.24,217.0,215.77,217.0,65133.0,183.8211,184.4672,183.4216,184.4672,65133.0
2020-04-09 10:20:00,217.16,217.85,216.69,217.85,26662.0,184.6032,185.1898,184.2037,185.1898,26662.0
2020-04-09 10:25:00,217.76,218.36,217.14,217.24,18461.0,185.1133,185.6233,184.5862,184.6712,18461.0
2020-04-09 10:30:00,217.19,217.19,215.77,216.24,30676.0,184.6287,184.6287,183.4216,183.8211,30676.0
2020-04-09 10:35:00,216.34,217.03,216.07,216.82,24198.0,183.9062,184.4927,183.6766,184.3142,24198.0
2020-04-09 10:40:00,216.9,218.12,216.88,217.94,20882.0,184.3822,185.4193,184.3652,185.2663,20882.0
2020-04-09 10:45:00,217.98,218.66,217.85,218.2,30465.0,185.3003,185.8783,185.1898,185.4873,30465.0
2020-04-09 10:50:00,218.34,218.54,217.9,218.06,21056.0,185.6063,185.7763,185.2323,185.3683,21056.0
2020-04-09 10:55:00,218.17,218.95,218.02,218.59,27057.0,185.4618,186.1249,185.3343,185.8188,27057.0
2020-04-09 11:00:00,218.45,218.48,217.52,217.79,18034.0,185.6998,185.7253,184.9093,185.1388,18034.0
2020-04-09 11:05:00,217.77,217.97,217.01,217.86,16992.0,185.1218,185.2918,184.4757,185.1983,16992.0
2020-04-09 11:10:00,217.93,218.12,217.3,217.76,10153.0,185.2578,185.4193,184.7222,185.1133,10153.0
2020-04-09 11:15:00,217.91,217.92,216.51,216.75,21291.0,185.2408,185.2493,184.0507,184.2547,21291.0
2020-04-09 11:20:00,216.94,216.99,215.88,216.08,17979.0,184.4162,184.4587,183.5151,183.6851,17979.0
2020-04-09 11:25:00,216.11,217.0,216.04,216.62,27693.0,183.7106,184.4672,183.6511,184.1442,27693.0
2020-04-09 11:30:00,216.74,216.94,216.32,216.76,14042.0,184.2462,184.4162,183.8892,184.2632,14042.0
2020-04-09 11:35:00,216.75,216.99,216.35,216.88,18731.0,184.2547,184.4587,183.9147,184.3652,18731.0
2020-04-09 11:40:00,216.89,217.46,216.84,217.45,43568.0,184.3737,184.8582,184.3312,184.8497,43568.0
2020-04-09 11:45:00,217.6,217.66,217.17,217.52,15282.0,184.9773,185.0283,184.6117,184.9093,15282.0
2020-04-09 11:50:00,217.58,217.6,217.04,217.2,10449.0,184.9603,184.9773,184.5012,184.6372,10449.0
2020-04-09 11:55:00,217.2,217.51,217.04,217.46,7503.0,184.6372,184.9008,184.5012,184.8582,7503.0
2020-04-09 12:00:00,217.42,217.66,217.39,217.56,21973.0,184.8242,185.0283,184.7987,184.9433,21973.0
2020-04-09 12:05:00,217.56,217.6,217.28,217.48,18949.0,184.9433,184.9773,184.7052,184.8752,18949.0
2020-04-09 12:10:00,217.39,217.4,217.04,217.25,6672.0,184.7987,184.8072,184.5012,184.6797,6672.0
2020-04-09 12:15:00,217.19,217.38,217.17,217.33,10513.0,184.6287,184.7902,184.6117,184.7477,10513.0
2020-04-09 12:20:00,217.38,217.38,217.2,217.2,13307.0,184.7902,184.7902,184.6372,184.6372,13307.0
2020-04-09 12:25:00,217.23,217.32,216.86,216.91,16196.0,184.6627,184.7392,184.3482,184.3907,16196.0
2020-04-09 12:30:00,216.91,217.28,216.91,217.05,9068.0,184.3907,184.7052,184.3907,184.5097,9068.0
2020-04-09 12:35:00,217.08,217.34,216.84,217.34,10823.0,184.5352,184.7562,184.3312,184.7562,10823.0
2020-04-09 12:40:00,217.19,217.3,216.86,217.12,7324.0,184.6287,184.7222,184.3482,184.5692,7324.0
2020-04-09 12:45:00,217.04,217.29,216.96,217.28,5977.0,184.5012,184.7137,184.4332,184.7052,5977.0
2020-04-09 12:50:00,217.15,217.34,217.05,217.26,13513.0,184.5947,184.7562,184.5097,184.6882,13513.0
2020-04-09 12:55:00,217.19,217.63,217.19,217.53,12479.0,184.6287,185.0028,184.6287,184.9178,12479.0
2020-04-09 13:00:00,217.55,217.55,217.34,217.48,13073.0,184.9348,184.9348,184.7562,184.8752,13073.0
2020-04-09 13:05:00,217.31,217.56,217.3,217.56,7032.0,184.7307,184.9433,184.7222,184.9433,7032.0
2020-04-09 13:10:00,217.56,217.56,217.24,217.42,10551.0,184.9433,184.9433,184.6712,184.8242,10551.0
2020-04-09 13:15:00,217.5,217.56,217.18,217.55,6150.0,184.8922,184.9433,184.6202,184.9348,6150.0
2020-04-09 13:20:00,217.55,217.83,217.39,217.73,9734.0,184.9348,185.1728,184.7987,185.0878,9734.0
2020-04-09 13:25:00,217.72,218.43,217.57,218.33,13887.0,185.0793,185.6828,184.9518,185.5978,13887.0
2020-04-09 13:30:00,218.35,218.95,218.35,218.78,10238.0,185.6148,186.1249,185.6148,185.9804,10238.0
2020-04-09 13:35:00,218.79,218.79,217.71,217.94,8121.0,185.9889,185.9889,185.0708,185.2663,8121.0
2020-04-09 13:40:00,217.9,218.21,217.9,218.07,5757.0,185.2323,185.4958,185.2323,185.3768,5757.0
2020-04-09 13:45:00,218.06,218.25,217.85,217.89,14506.0,185.3683,185.5298,185.1898,185.2238,14506.0
2020-04-09 13:50:00,217.96,218.32,217.63,218.19,15179.0,185.2833,185.5893,185.0028,185.4788,15179.0
2020-04-09 13:55:00,218.18,218.42,217.84,218.11,17611.0,185.4703,185.6743,185.1813,185.4108,17611.0
2020-04-09 14:00:00,218.16,218.23,217.69,217.88,33190.0,185.4533,185.5128,185.0538,185.2153,33190.0
2020-04-09 14:05:00,217.88,218.01,217.58,217.84,15163.0,185.2153,185.3258,184.9603,185.1813,15163.0
2020-04-09 14:10:00,217.85,218.12,217.82,218.1,10600.0,185.1898,185.4193,185.1643,185.4023,10600.0
2020-04-09 14:15:00,217.95,218.18,217.6,217.86,11530.0,185.2748,185.4703,184.9773,185.1983,11530.0
2020-04-09 14:20:00,218.0,218.0,217.27,217.37,29151.0,185.3173,185.3173,184.6967,184.7817,29151.0
2020-04-09 14:25:00,217.36,217.55,216.1,216.24,29659.0,184.7732,184.9348,183.7021,183.8211,29659.0
2020-04-09 14:30:00,216.34,217.76,216.33,217.44,14487.0,183.9062,185.1133,183.8977,184.8412,14487.0
2020-04-09 14:35:00,217.34,217.91,217.28,217.91,12499.0,184.7562,185.2408,184.7052,185.2408,12499.0
2020-04-09 14:40:00,217.9,218.07,217.39,218.07,8716.0,185.2323,185.3768,184.7987,185.3768,8716.0
2020-04-09 14:45:00,217.94,218.04,217.31,217.51,18390.0,185.2663,185.3513,184.7307,184.9008,18390.0
2020-04-09 14:50:00,217.66,217.77,217.31,217.37,19989.0,185.0283,185.1218,184.7307,184.7817,19989.0
2020-04-09 14:55:00,217.38,217.55,216.9,217.31,14554.0,184.7902,184.9348,184.3822,184.7307,14554.0
2020-04-09 15:00:00,217.37,217.69,217.17,217.32,10644.0,184.7817,185.0538,184.6117,184.7392,10644.0
2020-04-09 15:05:00,217.34,217.86,217.1,217.74,14409.0,184.7562,185.1983,184.5522,185.0963,14409.0
2020-04-09 15:10:00,217.86,218.38,217.75,218.26,11987.0,185.1983,185.6403,185.1048,185.5383,11987.0
2020-04-09 15:15:00,218.28,218.28,217.7,217.86,13042.0,185.5553,185.5553,185.0623,185.1983,13042.0
2020-04-09 15:20:00,217.9,217.99,217.49,217.77,8884.0,185.2323,185.3088,184.8837,185.1218,8884.0
2020-04-09 15:25:00,217.8,218.32,217.68,218.28,14212.0,185.1473,185.5893,185.0453,185.5553,14212.0
2020-04-09 15:30:00,218.28,218.98,218.28,218.97,16301.0,185.5553,186.1504,185.5553,186.1419,16301.0
2020-04-09 15:35:00,218.99,219.17,218.2,218.62,20053.0,186.1589,186.3119,185.4873,185.8443,20053.0
2020-04-09 15:40:00,218.68,219.22,218.56,219.11,20662.0,185.8953,186.3544,185.7933,186.2609,20662.0
2020-04-09 15:45:00,219.13,219.35,218.14,218.25,31422.0,186.2779,186.4649,185.4363,185.5298,31422.0
2020-04-09 15:50:00,218.26,218.52,217.15,218.08,63934.0,185.5383,185.7593,184.5947,185.3853,63934.0
2020-04-09 15:55:00,218.03,218.57,217.89,218.22,60555.0,185.3428,185.8018,185.2238,185.5043,60555.0
2020-04-13 09:30:00,216.98,218.05,216.98,217.48,60783.0,184.4502,185.3598,184.4502,184.8752,60783.0
2020-04-13 09:35:00,217.6,218.31,217.17,217.31,35683.0,184.9773,185.5808,184.6117,184.7307,35683.0
2020-04-13 09:40:00,217.5,217.68,216.86,217.04,13218.0,184.8922,185.0453,184.3482,184.5012,13218.0
2020-04-13 09:45:00,217.12,217.51,216.67,216.86,14620.0,184.5692,184.9008,184.1867,184.3482,14620.0
2020-04-13 09:50:00,216.85,217.27,216.41,217.07,31929.0,184.3397,184.6967,183.9657,184.5267,31929.0
2020-04-13 09:55:00,217.16,217.26,216.78,216.89,17188.0,184.6032,184.6882,184.2802,184.3737,17188.0
2020-04-13 10:00:00,216.92,217.41,216.85,217.3,10116.0,184.3992,184.8157,184.3397,184.7222,10116.0
2020-04-13 10:05:00,217.29,217.52,217.04,217.32,10193.0,184.7137,184.9093,184.5012,184.7392,10193.0
2020-04-13 10:10:00,217.15,217.19,216.68,216.84,6279.0,184.5947,184.6287,184.1952,184.3312,6279.0
2020-04-13 10:15:00,217.03,217.03,216.45,216.7,16429.0,184.4927,184.4927,183.9997,184.2122,16429.0
2020-04-13 10:20:00,216.73,216.73,216.1,216.14,14603.0,184.2377,184.2377,183.7021,183.7361,14603.0
2020-04-13 10:25:00,216.03,216.31,215.78,216.31,12496.0,183.6426,183.8807,183.4301,183.8807,12496.0
2020-04-13 10:30:00,216.04,216.69,215.78,216.54,16692.0,183.6511,184.2037,183.4301,184.0762,16692.0
2020-04-13 10:35:00,216.44,216.49,215.83,216.03,9261.0,183.9912,184.0337,183.4726,183.6426,9261.0
2020-04-13 10:40:00,215.9,216.49,215.84,216.25,24919.0,183.5321,184.0337,183.4811,183.8297,24919.0
2020-04-13 10:45:00,216.35,216.62,216.35,216.57,8113.0,183.9147,184.1442,183.9147,184.1017,8113.0
2020-04-13 10:50:00,216.49,216.56,215.94,216.2,6662.0,184.0337,184.0932,183.5661,183.7871,6662.0
2020-04-13 10:55:00,216.08,216.71,215.93,216.54,7818.0,183.6851,184.2207,183.5576,184.0762,7818.0
2020-04-13 11:00:00,216.47,216.6,216.12,216.32,8124.0,184.0167,184.1272,183.7191,183.8892,8124.0
2020-04-13 11:05:00,216.27,216.45,216.07,216.41,5816.0,183.8467,183.9997,183.6766,183.9657,5816.0
2020-04-13 11:10:00,216.43,216.6,216.0,216.1,16007.0,183.9827,184.1272,183.6171,183.7021,16007.0
2020-04-13 11:15:00,216.14,216.22,215.65,215.87,25993.0,183.7361,183.8041,183.3196,183.5066,25993.0
2020-04-13 11:20:00,215.87,216.18,215.8,216.1,6004.0,183.5066,183.7701,183.4471,183.7021,6004.0
2020-04-13 11:25:00,216.16,216.38,216.11,216.28,4257.0,183.7531,183.9402,183.7106,183.8552,4257.0
2020-04-13 11:30:00,216.38,216.78,216.25,216.69,13055.0,183.9402,184.2802,183.8297,184.2037,13055.0
2020-04-13 11:35:00,216.77,216.91,216.51,216.55,11353.0,184.2717,184.3907,184.0507,184.0847,11353.0
2020-04-13 11:40:00,216.56,216.56,216.21,216.26,4995.0,184.0932,184.0932,183.7956,183.8382,4995.0
2020-04-13 11:45:00,216.22,216.89,216.22,216.62,11465.0,183.8041,184.3737,183.8041,184.1442,11465.0
2020-04-13 11:50:00,216.61,216.77,216.51,216.53,4586.0,184.1357,184.2717,184.0507,184.0677,4586.0
2020-04-13 11:55:00,216.45,216.68,216.31,216.47,9551.0,183.9997,184.1952,183.8807,184.0167,9551.0
2020-04-13 12:00:00,216.4,217.08,216.39,217.03,11657.0,183.9572,184.5352,183.9487,184.4927,11657.0
2020-04-13 12:05:00,217.08,217.09,216.47,216.5,6189.0,184.5352,184.5437,184.0167,184.0422,6189.0
2020-04-13 12:10:00,216.51,216.72,216.3,216.63,7096.0,184.0507,184.2292,183.8722,184.1527,7096.0
2020-04-13 12:15:00,216.69,216.82,216.53,216.82,9819.0,184.2037,184.3142,184.0677,184.3142,9819.0
2020-04-13 12:20:00,216.86,216.86,216.66,216.69,10759.0,184.3482,184.3482,184.1782,184.2037,10759.0
2020-04-13 12:25:00,216.76,216.92,216.68,216.7,9135.0,184.2632,184.3992,184.1952,184.2122,9135.0
2020-04-13 12:30:00,216.81,216.81,216.59,216.7,7313.0,184.3057,184.3057,184.1187,184.2122,7313.0
2020-04-13 12:35:00,216.72,216.91,216.63,216.69,6765.0,184.2292,184.3907,184.1527,184.2037,6765.0
2020-04-13 12:40:00,216.71,216.82,216.63,216.8,9030.0,184.2207,184.3142,184.1527,184.2972,9030.0
2020-04-13 12:45:00,216.81,217.05,216.74,216.81,8763.0,184.3057,184.5097,184.2462,184.3057,8763.0
2020-04-13 12:50:00,216.78,216.78,216.17,216.17,10664.0,184.2802,184.2802,183.7616,183.7616,10664.0
2020-04-13 12:55:00,216.31,216.51,216.17,216.51,2960.0,183.8807,184.0507,183.7616,184.0507,2960.0
2020-04-13 13:00:00,216.41,216.47,215.85,215.85,8478.0,183.9657,184.0167,183.4896,183.4896,8478.0
2020-04-13 13:05:00,215.86,216.05,215.75,216.05,8786.0,183.4981,183.6596,183.4046,183.6596,8786.0
2020-04-13 13:10:00,215.97,215.97,215.3,215.5,10636.0,183.5916,183.5916,183.0221,183.1921,10636.0
2020-04-13 13:15:00,215.47,215.47,215.15,215.41,4132.0,183.1666,183.1666,182.8946,183.1156,4132.0
2020-04-13 13:20:00,215.38,215.5,215.21,215.22,4211.0,183.0901,183.1921,182.9456,182.9541,4211.0
2020-04-13 13:25:00,215.26,215.53,215.2,215.53,4869.0,182.9881,183.2176,182.9371,183.2176,4869.0
2020-04-13 13:30:00,215.57,216.13,215.49,216.12,7501.0,183.2516,183.7276,183.1836,183.7191,7501.0
2020-04-13 13:35:00,216.08,216.6,216.0,216.55,6194.0,183.6851,184.1272,183.6171,184.0847,6194.0
2020-04-13 13:40:00,216.45,216.67,216.26,216.44,5823.0,183.9997,184.1867,183.8382,183.9912,5823.0
2020-04-13 13:45:00,216.36,216.56,216.26,216.48,6546.0,183.9232,184.0932,183.8382,184.0252,6546.0
2020-04-13 13:50:00,216.49,216.87,216.49,216.84,9825.0,184.0337,184.3567,184.0337,184.3312,9825.0
2020-04-13 13:55:00,216.76,216.81,216.41,216.45,11487.0,184.2632,184.3057,183.9657,183.9997,11487.0
2020-04-13 14:00:00,216.54,216.65,216.21,216.36,5099.0,184.0762,184.1697,183.7956,183.9232,5099.0
2020-04-13 14:05:00,216.38,216.6,215.84,215.95,3100.0,183.9402,184.1272,183.4811,183.5746,3100.0
2020-04-13 14:10:00,215.96,216.02,215.5,215.61,6189.0,183.5831,183.6341,183.1921,183.2856,6189.0
2020-04-13 14:15:00,215.53,215.8,215.32,215.74,11669.0,183.2176,183.4471,183.0391,183.3961,11669.0
2020-04-13 14:20:00,215.84,215.91,215.61,215.82,5630.0,183.4811,183.5406,183.2856,183.4641,5630.0
2020-04-13 14:25:00,215.89,216.0,215.5,215.91,6218.0,183.5236,183.6171,183.1921,183.5406,6218.0
2020-04-13 14:30:00,215.95,216.32,215.95,216.25,2700.0,183.5746,183.8892,183.5746,183.8297,2700.0
2020-04-13 14:35:00,216.15,216.18,215.93,216.03,4326.0,183.7446,183.7701,183.5576,183.6426,4326.0
2020-04-13 14:40:00,216.19,216.32,216.1,216.17,5516.0,183.7786,183.8892,183.7021,183.7616,5516.0
2020-04-13 14:45:00,216.24,216.83,216.22,216.65,6939.0,183.8211,184.3227,183.8041,184.1697,6939.0
2020-04-13 14:50:00,216.7,217.03,216.57,216.68,11060.0,184.2122,184.4927,184.1017,184.1952,11060.0
2020-04-13 14:55:00,216.66,216.94,216.6,216.85,9709.0,184.1782,184.4162,184.1272,184.3397,9709.0
2020-04-13 15:00:00,216.88,216.89,216.53,216.65,9937.0,184.3652,184.3737,184.0677,184.1697,9937.0
2020-04-13 15:05:00,216.74,216.87,216.36,216.55,11207.0,184.2462,184.3567,183.9232,184.0847,11207.0
2020-04-13 15:10:00,216.45,216.71,216.44,216.7,7955.0,183.9997,184.2207,183.9912,184.2122,7955.0
2020-04-13 15:15:00,216.61,217.31,216.37,217.31,15020.0,184.1357,184.7307,183.9317,184.7307,15020.0
2020-04-13 15:20:00,217.23,217.67,217.22,217.48,16156.0,184.6627,185.0368,184.6542,184.8752,16156.0
2020-04-13 15:25:00,217.57,217.64,217.16,217.39,26649.0,184.9518,185.0113,184.6032,184.7987,26649.0
2020-04-13 15:30:00,217.42,218.3,217.28,218.26,16319.0,184.8242,185.5723,184.7052,185.5383,16319.0
2020-04-13 15:35:00,218.3,218.64,218.16,218.62,20200.0,185.5723,185.8613,185.4533,185.8443,20200.0
2020-04-13 15:40:00,218.62,218.63,218.01,218.25,11585.0,185.8443,185.8528,185.3258,185.5298,11585.0
2020-04-13 15:45:00,218.26,219.05,217.86,219.05,17101.0,185.5383,186.2099,185.1983,186.2099,17101.0
2020-04-13 15:50:00,219.18,219.18,217.01,217.79,78374.0,186.3204,186.3204,184.4757,185.1388,78374.0
2020-04-13 15:55:00,217.92,218.55,217.62,218.51,63487.0,185.2493,185.7848,184.9943,185.7508,63487.0
2020-04-14 09:30:00,221.29,222.29,220.27,221.01,67748.0,188.114,188.9641,187.247,187.876,67748.0
2020-04-14 09:35:00,221.28,221.4,220.25,220.87,28041.0,188.1055,188.2076,187.23,187.757,28041.0
2020-04-14 09:40:00,221.03,221.77,220.75,221.57,27889.0,187.893,188.5221,187.655,188.3521,27889.0
2020-04-14 09:45:00,221.65,222.37,221.22,222.14,36988.0,188.4201,189.0321,188.0545,188.8366,36988.0
2020-04-14 09:50:00,222.07,222.4,221.75,221.75,31421.0,188.7771,189.0576,188.5051,188.5051,31421.0
2020-04-14 09:55:00,221.88,222.11,221.49,221.91,36117.0,188.6156,188.8111,188.2841,188.6411,36117.0
2020-04-14 10:00:00,221.95,222.63,221.83,222.38,13761.0,188.6751,189.2532,188.5731,189.0406,13761.0
2020-04-14 10:05:00,222.43,222.98,222.27,222.98,27890.0,189.0831,189.5507,188.9471,189.5507,27890.0
2020-04-14 10:10:00,222.79,223.39,222.79,223.03,30930.0,189.3892,189.8992,189.3892,189.5932,30930.0
2020-04-14 10:15:00,223.15,224.01,223.1,223.78,21030.0,189.6952,190.4263,189.6527,190.2307,21030.0
2020-04-14 10:20:00,223.79,223.8,222.33,222.63,14087.0,190.2392,190.2477,188.9981,189.2532,14087.0
2020-04-14 10:25:00,222.68,222.98,222.32,222.58,18041.0,189.2957,189.5507,188.9896,189.2107,18041.0
2020-04-14 10:30:00,222.56,223.03,222.47,223.03,14063.0,189.1937,189.5932,189.1171,189.5932,14063.0
2020-04-14 10:35:00,223.09,223.65,223.02,223.65,15013.0,189.6442,190.1202,189.5847,190.1202,15013.0
2020-04-14 10:40:00,223.7,223.89,223.37,223.86,21654.0,190.1627,190.3243,189.8822,190.2988,21654.0
2020-04-14 10:45:00,223.89,224.11,223.66,224.02,41295.0,190.3243,190.5113,190.1287,190.4348,41295.0
2020-04-14 10:50:00,224.0,224.06,223.66,223.79,16325.0,190.4178,190.4688,190.1287,190.2392,16325.0
2020-04-14 10:55:00,223.8,224.76,223.8,224.52,28393.0,190.2477,191.0638,190.2477,190.8598,28393.0
2020-04-14 11:00:00,224.6,225.3,224.56,224.87,30369.0,190.9278,191.5229,190.8938,191.1573,30369.0
2020-04-14 11:05:00,224.94,225.59,224.57,224.58,30796.0,191.2168,191.7694,190.9023,190.9108,30796.0
2020-04-14 11:10:00,224.64,224.77,223.15,223.42,14594.0,190.9618,191.0723,189.6952,189.9247,14594.0
2020-04-14 11:15:00,223.42,223.58,223.12,223.12,10870.0,189.9247,190.0607,189.6697,189.6697,10870.0
2020-04-14 11:20:00,223.04,223.77,223.04,223.73,19139.0,189.6017,190.2222,189.6017,190.1882,19139.0
2020-04-14 11:25:00,223.84,224.14,223.58,223.66,12449.0,190.2818,190.5368,190.0607,190.1287,12449.0
2020-04-14 11:30:00,223.72,223.83,223.45,223.75,13045.0,190.1797,190.2733,189.9502,190.2052,13045.0
2020-04-14 11:35:00,223.69,224.15,223.6,223.86,29165.0,190.1542,190.5453,190.0777,190.2988,29165.0
2020-04-14 11:40:00,223.71,224.14,223.64,223.91,16182.0,190.1712,190.5368,190.1117,190.3413,16182.0
2020-04-14 11:45:00,223.89,223.89,223.18,223.18,9520.0,190.3243,190.3243,189.7207,189.7207,9520.0
2020-04-14 11:50:00,223.28,223.39,222.52,223.1,15874.0,189.8057,189.8992,189.1596,189.6527,15874.0
2020-04-14 11:55:00,223.13,223.15,222.57,222.9,5560.0,189.6782,189.6952,189.2022,189.4827,5560.0
2020-04-14 12:00:00,222.96,224.05,222.96,223.94,13540.0,189.5337,190.4603,189.5337,190.3668,13540.0
2020-04-14 12:05:00,223.91,224.16,223.84,224.14,11001.0,190.3413,190.5538,190.2818,190.5368,11001.0
2020-04-14 12:10:00,224.05,224.56,223.92,224.47,17555.0,190.4603,190.8938,190.3498,190.8173,17555.0
2020-04-14 12:15:00,224.42,225.18,224.4,225.06,19871.0,190.7748,191.4209,190.7578,191.3188,19871.0
2020-04-14 12:20:00,225.14,225.15,224.86,224.92,15333.0,191.3869,191.3954,191.1488,191.1998,15333.0
2020-04-14 12:25:00,224.99,225.14,224.75,225.0,7863.0,191.2593,191.3869,191.0553,191.2678,7863.0
2020-04-14 12:30:00,224.89,225.02,224.66,224.75,13040.0,191.1743,191.2848,190.9788,191.0553,13040.0
2020-04-14 12:35:00,224.83,225.13,224.71,225.13,14175.0,191.1233,191.3784,191.0213,191.3784,14175.0
2020-04-14 12:40:00,225.15,225.42,224.9,225.06,18777.0,191.3954,191.6249,191.1828,191.3188,18777.0
2020-04-14 12:45:00,225.12,225.29,224.74,224.96,15079.0,191.3699,191.5144,191.0468,191.2338,15079.0
2020-04-14 12:50:00,224.96,225.55,224.95,225.55,9432.0,191.2338,191.7354,191.2253,191.7354,9432.0
2020-04-14 12:55:00,225.51,226.49,225.46,226.39,36761.0,191.7014,192.5345,191.6589,192.4495,36761.0
2020-04-14 13:00:00,226.4,226.74,225.35,225.97,144664.0,192.458,192.747,191.5654,192.0924,144664.0
2020-04-14 13:05:00,225.96,226.24,225.77,226.24,6783.0,192.0839,192.3219,191.9224,192.3219,6783.0
2020-04-14 13:10:00,226.4,226.4,226.02,226.17,12357.0,192.458,192.458,192.1349,192.2624,12357.0
2020-04-14 13:15:00,226.18,226.74,226.18,226.74,12679.0,192.2709,192.747,192.2709,192.747,12679.0
2020-04-14 13:20:00,226.76,227.25,226.63,227.23,34771.0,192.764,193.1805,192.6535,193.1635,34771.0
2020-04-14 13:25:00,227.15,227.49,227.09,227.22,21798.0,193.0955,193.3845,193.0445,193.155,21798.0
2020-04-14 13:30:00,227.29,227.4,226.86,226.92,18470.0,193.2145,193.308,192.849,192.9,18470.0
2020-04-14 13:35:00,226.92,226.92,225.89,225.96,20817.0,192.9,192.9,192.0244,192.0839,20817.0
2020-04-14 13:40:00,225.91,226.64,225.91,226.54,8786.0,192.0414,192.662,192.0414,192.577,8786.0
2020-04-14 13:45:00,226.52,227.49,226.51,227.49,12301.0,192.56,193.3845,192.5515,193.3845,12301.0
2020-04-14 13:50:00,227.45,228.0,227.45,227.74,18377.0,193.3505,193.8181,193.3505,193.5971,18377.0
2020-04-14 13:55:00,227.73,227.79,226.88,226.88,20972.0,193.5886,193.6396,192.866,192.866,20972.0
2020-04-14 14:00:00,226.95,227.01,226.6,226.92,16991.0,192.9255,192.9765,192.628,192.9,16991.0
2020-04-14 14:05:00,226.92,226.95,226.51,226.79,15601.0,192.9,192.9255,192.5515,192.7895,15601.0
2020-04-14 14:10:00,226.85,227.45,226.85,227.3,17245.0,192.8405,193.3505,192.8405,193.223,17245.0
2020-04-14 14:15:00,227.26,227.76,227.22,227.62,17717.0,193.189,193.6141,193.155,193.4951,17717.0
2020-04-14 14:20:00,227.66,228.0,227.54,227.88,21678.0,193.5291,193.8181,193.427,193.7161,21678.0
2020-04-14 14:25:00,227.91,228.0,227.56,227.78,10981.0,193.7416,193.8181,193.444,193.6311,10981.0
2020-04-14 14:30:00,227.74,227.92,227.54,227.66,15801.0,193.5971,193.7501,193.427,193.5291,15801.0
2020-04-14 14:35:00,227.76,228.0,227.69,227.96,18941.0,193.6141,193.8181,193.5546,193.7841,18941.0
2020-04-14 14:40:00,228.03,228.32,227.45,227.45,26309.0,193.8436,194.0901,193.3505,193.3505,26309.0
2020-04-14 14:45:00,227.46,227.73,227.38,227.59,12126.0,193.359,193.5886,193.291,193.4695,12126.0
2020-04-14 14:50:00,227.59,227.89,227.42,227.47,12081.0,193.4695,193.7246,193.325,193.3675,12081.0
2020-04-14 14:55:00,227.42,227.69,227.3,227.47,18972.0,193.325,193.5546,193.223,193.3675,18972.0
2020-04-14 15:00:00,227.44,227.45,226.7,226.78,12849.0,193.342,193.3505,192.713,192.781,12849.0
2020-04-14 15:05:00,226.84,227.03,226.61,226.8,26067.0,192.832,192.9935,192.6365,192.798,26067.0
2020-04-14 15:10:00,226.82,226.89,226.46,226.83,17460.0,192.815,192.8745,192.509,192.8235,17460.0
2020-04-14 15:15:00,226.77,226.9,226.23,226.82,19682.0,192.7725,192.883,192.3134,192.815,19682.0
2020-04-14 15:20:00,226.81,226.89,226.5,226.78,14909.0,192.8065,192.8745,192.543,192.781,14909.0
2020-04-14 15:25:00,226.86,227.21,226.8,227.2,39684.0,192.849,193.1465,192.798,193.138,39684.0
2020-04-14 15:30:00,227.14,227.21,226.8,226.89,26422.0,193.087,193.1465,192.798,192.8745,26422.0
2020-04-14 15:35:00,226.86,227.24,226.76,227.09,30858.0,192.849,193.172,192.764,193.0445,30858.0
2020-04-14 15:40:00,227.12,227.34,227.06,227.3,23728.0,193.07,193.257,193.019,193.223,23728.0
2020-04-14 15:45:00,227.27,227.87,227.14,227.83,31818.0,193.1975,193.7076,193.087,193.6736,31818.0
2020-04-14 15:50:00,227.9,228.0,226.74,226.81,70959.0,193.7331,193.8181,192.747,192.8065,70959.0
2020-04-14 15:55:00,226.77,226.93,226.37,226.87,81856.0,192.7725,192.9085,192.4325,192.8575,81856.0
2020-04-15 09:30:00,224.99,225.51,223.75,224.54,76110.0,191.2593,191.7014,190.2052,190.8768,76110.0
2020-04-15 09:35:00,224.62,224.64,223.07,223.36,30579.0,190.9448,190.9618,189.6272,189.8737,30579.0
2020-04-15 09:40:00,223.32,223.84,222.64,223.45,25482.0,189.8397,190.2818,189.2617,189.9502,25482.0
2020-04-15 09:45:00,223.2,223.27,221.67,221.81,21647.0,189.7377,189.7972,188.4371,188.5561,21647.0
2020-04-15 09:50:00,221.84,222.61,221.81,222.06,24547.0,188.5816,189.2362,188.5561,188.7686,24547.0
2020-04-15 09:55:00,222.06,222.69,221.93,222.49,41609.0,188.7686,189.3042,188.6581,189.1341,41609.0
2020-04-15 10:00:00,222.49,222.95,221.85,221.95,36129.0,189.1341,189.5252,188.5901,188.6751,36129.0
2020-04-15 10:05:00,222.05,222.2,221.18,221.53,19332.0,188.7601,188.8876,188.0205,188.3181,19332.0
2020-04-15 10:10:00,221.38,221.67,220.76,220.76,26113.0,188.1906,188.4371,187.6635,187.6635,26113.0
2020-04-15 10:15:00,220.93,221.41,220.74,221.0,23641.0,187.808,188.2161,187.6465,187.8675,23641.0
2020-04-15 10:20:00,220.94,221.15,220.77,221.06,12978.0,187.8165,187.995,187.672,187.9185,12978.0
2020-04-15 10:25:00,221.03,221.23,220.91,220.92,18074.0,187.893,188.063,187.791,187.7995,18074.0
2020-04-15 10:30:00,220.81,221.37,220.81,221.07,14246.0,187.706,188.1821,187.706,187.927,14246.0
2020-04-15 10:35:00,221.08,221.34,220.68,220.97,14085.0,187.9355,188.1566,187.5955,187.842,14085.0
2020-04-15 10:40:00,221.0,221.2,220.86,220.92,20685.0,187.8675,188.0375,187.7485,187.7995,20685.0
2020-04-15 10:45:00,221.02,221.3,220.94,221.16,24925.0,187.8845,188.1226,187.8165,188.0035,24925.0
2020-04-15 10:50:00,221.07,221.11,220.78,220.92,13704.0,187.927,187.961,187.6805,187.7995,13704.0
2020-04-15 10:55:00,220.97,221.25,220.85,220.89,18463.0,187.842,188.08,187.74,187.774,18463.0
2020-04-15 11:00:00,220.93,221.12,220.7,220.77,19073.0,187.808,187.9695,187.6125,187.672,19073.0
2020-04-15 11:05:00,220.78,220.78,220.38,220.49,9896.0,187.6805,187.6805,187.3405,187.434,9896.0
2020-04-15 11:10:00,220.49,220.7,220.39,220.66,8958.0,187.434,187.6125,187.349,187.5785,8958.0
2020-04-15 11:15:00,220.54,220.55,220.02,220.05,13254.0,187.4765,187.485,187.0344,187.06,13254.0
2020-04-15 11:20:00,220.13,220.24,219.72,219.98,11841.0,187.128,187.2215,186.7794,187.0004,11841.0
2020-04-15 11:25:00,219.8,220.0,219.47,219.96,12781.0,186.8474,187.0174,186.5669,186.9834,12781.0
2020-04-15 11:30:00,220.0,220.21,219.93,220.0,17737.0,187.0174,187.196,186.9579,187.0174,17737.0
2020-04-15 11:35:00,219.91,220.26,219.64,219.75,42441.0,186.9409,187.2385,186.7114,186.8049,42441.0
2020-04-15 11:40:00,219.75,220.05,219.69,219.83,15744.0,186.8049,187.06,186.7539,186.8729,15744.0
2020-04-15 11:45:00,219.82,219.96,219.68,219.73,7051.0,186.8644,186.9834,186.7454,186.7879,7051.0
2020-04-15 11:50:00,219.8,220.11,219.7,219.9,5086.0,186.8474,187.111,186.7624,186.9324,5086.0
2020-04-15 11:55:00,219.87,220.04,219.6,219.65,5686.0,186.9069,187.0515,186.6774,186.7199,5686.0
2020-04-15 12:00:00,219.63,220.25,219.47,220.04,18292.0,186.7029,187.23,186.5669,187.0515,18292.0
2020-04-15 12:05:00,220.06,220.13,219.54,219.68,12480.0,187.0685,187.128,186.6264,186.7454,12480.0
2020-04-15 12:10:00,219.55,219.69,219.3,219.65,10895.0,186.6349,186.7539,186.4224,186.7199,10895.0
2020-04-15 12:15:00,219.68,219.78,219.4,219.77,8173.0,186.7454,186.8304,186.5074,186.8219,8173.0
2020-04-15 12:20:00,219.91,220.39,219.83,220.38,8077.0,186.9409,187.349,186.8729,187.3405,8077.0
2020-04-15 12:25:00,220.48,220.49,220.12,220.38,23926.0,187.4255,187.434,187.1195,187.3405,23926.0
2020-04-15 12:30:00,220.39,220.4,220.06,220.34,9919.0,187.349,187.3575,187.0685,187.3065,9919.0
2020-04-15 12:35:00,220.33,220.36,220.06,220.36,11553.0,187.298,187.3235,187.0685,187.3235,11553.0
2020-04-15 12:40:00,220.34,220.4,220.01,220.23,25259.0,187.3065,187.3575,187.0259,187.213,25259.0
2020-04-15 12:45:00,220.3,220.47,220.2,220.42,14469.0,187.2725,187.417,187.1875,187.3745,14469.0
2020-04-15 12:50:00,220.42,220.69,220.36,220.43,12941.0,187.3745,187.604,187.3235,187.383,12941.0
2020-04-15 12:55:00,220.46,220.55,220.27,220.34,11092.0,187.4085,187.485,187.247,187.3065,11092.0
2020-04-15 13:00:00,220.31,220.46,220.28,220.42,8352.0,187.281,187.4085,187.2555,187.3745,8352.0
2020-04-15 13:05:00,220.42,220.49,220.18,220.3,6005.0,187.3745,187.434,187.1705,187.2725,6005.0
2020-04-15 13:10:00,220.38,220.62,220.28,220.5,13647.0,187.3405,187.5445,187.2555,187.4425,13647.0
2020-04-15 13:15:00,220.6,220.71,220.43,220.58,10953.0,187.5275,187.621,187.383,187.5105,10953.0
2020-04-15 13:20:00,220.52,220.6,220.23,220.46,23039.0,187.4595,187.5275,187.213,187.4085,23039.0
2020-04-15 13:25:00,220.49,220.59,220.23,220.56,12432.0,187.434,187.519,187.213,187.4935,12432.0
2020-04-15 13:30:00,220.55,220.91,220.38,220.91,20384.0,187.485,187.791,187.3405,187.791,20384.0
2020-04-15 13:35:00,220.94,221.19,220.78,220.91,14940.0,187.8165,188.029,187.6805,187.791,14940.0
2020-04-15 13:40:00,220.93,221.77,220.92,221.77,16256.0,187.808,188.5221,187.7995,188.5221,16256.0
2020-04-15 13:45:00,221.71,221.88,221.43,221.87,16650.0,188.4711,188.6156,188.2331,188.6071,16650.0
2020-04-15 13:50:00,221.81,222.08,221.69,221.91,5786.0,188.5561,188.7856,188.4541,188.6411,5786.0
2020-04-15 13:55:00,221.89,221.9,221.55,221.55,3934.0,188.6241,188.6326,188.3351,188.3351,3934.0
2020-04-15 14:00:00,221.49,221.86,221.49,221.85,8135.0,188.2841,188.5986,188.2841,188.5901,8135.0
2020-04-15 14:05:00,221.83,222.15,221.83,222.03,7078.0,188.5731,188.8451,188.5731,188.7431,7078.0
2020-04-15 14:10:00,222.07,223.11,222.07,223.01,9595.0,188.7771,189.6612,188.7771,189.5762,9595.0
2020-04-15 14:15:00,223.01,223.58,222.91,223.52,17357.0,189.5762,190.0607,189.4912,190.0097,17357.0
2020-04-15 14:20:00,223.42,223.77,223.42,223.48,8842.0,189.9247,190.2222,189.9247,189.9757,8842.0
2020-04-15 14:25:00,223.43,223.47,222.92,223.01,11995.0,189.9332,189.9672,189.4997,189.5762,11995.0
2020-04-15 14:30:00,223.05,223.1,222.75,223.02,8488.0,189.6102,189.6527,189.3552,189.5847,8488.0
2020-04-15 14:35:00,222.95,223.41,222.94,223.3,6430.0,189.5252,189.9162,189.5167,189.8227,6430.0
2020-04-15 14:40:00,223.23,223.41,223.03,223.39,10870.0,189.7632,189.9162,189.5932,189.8992,10870.0
2020-04-15 14:45:00,223.43,223.79,223.42,223.67,9225.0,189.9332,190.2392,189.9247,190.1372,9225.0
2020-04-15 14:50:00,223.69,223.69,223.37,223.48,3749.0,190.1542,190.1542,189.8822,189.9757,3749.0
2020-04-15 14:55:00,223.5,224.14,223.5,224.09,9756.0,189.9927,190.5368,189.9927,190.4943,9756.0
2020-04-15 15:00:00,224.04,224.23,223.7,223.83,15198.0,190.4518,190.6133,190.1627,190.2733,15198.0
2020-04-15 15:05:00,223.81,223.81,222.88,222.98,12366.0,190.2562,190.2562,189.4657,189.5507,12366.0
2020-04-15 15:10:00,222.98,223.02,222.6,222.89,16272.0,189.5507,189.5847,189.2277,189.4742,16272.0
2020-04-15 15:15:00,222.91,223.58,222.78,223.49,17624.0,189.4912,190.0607,189.3807,189.9842,17624.0
2020-04-15 15:20:00,223.48,223.67,223.29,223.51,12854.0,189.9757,190.1372,189.8142,190.0012,12854.0
2020-04-15 15:25:00,223.48,223.52,223.0,223.1,15018.0,189.9757,190.0097,189.5677,189.6527,15018.0
2020-04-15 15:30:00,223.13,223.17,222.5,222.69,49795.0,189.6782,189.7122,189.1426,189.3042,49795.0
2020-04-15 15:35:00,222.74,223.07,222.49,222.98,25610.0,189.3467,189.6272,189.1341,189.5507,25610.0
2020-04-15 15:40:00,223.05,223.1,222.5,222.9,25073.0,189.6102,189.6527,189.1426,189.4827,25073.0
2020-04-15 15:45:00,223.03,223.98,223.02,223.75,28103.0,189.5932,190.4008,189.5847,190.2052,28103.0
2020-04-15 15:50:00,223.76,223.76,221.5,221.51,72158.0,190.2137,190.2137,188.2926,188.3011,72158.0
2020-04-15 15:55:00,221.52,222.15,221.5,221.8,152266.0,188.3096,188.8451,188.2926,188.5476,152266.0
2020-04-16 09:30:00,225.0,227.12,223.22,225.91,49939.0,191.2678,193.07,189.7547,192.0414,49939.0
2020-04-16 09:35:00,226.11,226.7,225.22,225.6,15597.0,192.2114,192.713,191.4549,191.7779,15597.0
2020-04-16 09:40:00,225.74,225.98,224.67,225.43,18972.0,191.8969,192.1009,190.9873,191.6334,18972.0
2020-04-16 09:45:00,225.31,225.85,225.03,225.24,12456.0,191.5314,191.9904,191.2933,191.4719,12456.0
2020-04-16 09:50:00,225.4,226.22,225.33,226.17,13822.0,191.6079,192.3049,191.5484,192.2624,13822.0
2020-04-16 09:55:00,226.22,226.7,225.79,226.18,23604.0,192.3049,192.713,191.9394,192.2709,23604.0
2020-04-16 10:00:00,226.16,226.22,225.11,225.16,11244.0,192.2539,192.3049,191.3614,191.4039,11244.0
2020-04-16 10:05:00,225.19,225.41,225.14,225.32,8883.0,191.4294,191.6164,191.3869,191.5399,8883.0
2020-04-16 10:10:00,225.24,225.4,224.98,225.23,13115.0,191.4719,191.6079,191.2508,191.4634,13115.0
2020-04-16 10:15:00,225.19,225.48,224.97,225.45,14835.0,191.4294,191.6759,191.2423,191.6504,14835.0
2020-04-16 10:20:00,225.42,225.59,225.11,225.32,11816.0,191.6249,191.7694,191.3614,191.5399,11816.0
2020-04-16 10:25:00,225.29,225.87,225.2,225.73,10449.0,191.5144,192.0074,191.4379,191.8884,10449.0
2020-04-16 10:30:00,225.76,226.57,225.72,226.32,31551.0,191.9139,192.6025,191.8799,192.3899,31551.0
2020-04-16 10:35:00,226.36,226.52,225.88,225.91,6910.0,192.424,192.56,192.0159,192.0414,6910.0
2020-04-16 10:40:00,225.98,226.82,225.83,226.81,7068.0,192.1009,192.815,191.9734,192.8065,7068.0
2020-04-16 10:45:00,226.71,227.61,226.59,227.56,14446.0,192.7215,193.4866,192.6195,193.444,14446.0
2020-04-16 10:50:00,227.5,227.51,226.93,227.24,11572.0,193.393,193.4015,192.9085,193.172,11572.0
2020-04-16 10:55:00,227.25,228.34,227.21,228.3,17021.0,193.1805,194.1071,193.1465,194.0731,17021.0
2020-04-16 11:00:00,228.29,228.43,228.07,228.36,19589.0,194.0646,194.1836,193.8776,194.1241,19589.0
2020-04-16 11:05:00,228.47,229.18,228.38,229.0,23383.0,194.2176,194.8212,194.1411,194.6682,23383.0
2020-04-16 11:10:00,228.86,229.21,228.65,228.68,20589.0,194.5492,194.8467,194.3706,194.3961,20589.0
2020-04-16 11:15:00,228.69,228.94,228.42,228.65,16050.0,194.4046,194.6172,194.1751,194.3706,16050.0
2020-04-16 11:20:00,228.62,229.16,228.46,229.16,26110.0,194.3451,194.8042,194.2091,194.8042,26110.0
2020-04-16 11:25:00,229.12,229.25,228.64,228.99,9584.0,194.7702,194.8807,194.3621,194.6597,9584.0
2020-04-16 11:30:00,228.91,229.16,228.35,228.4,13540.0,194.5917,194.8042,194.1156,194.1581,13540.0
2020-04-16 11:35:00,228.33,228.99,228.3,228.72,19289.0,194.0986,194.6597,194.0731,194.4301,19289.0
2020-04-16 11:40:00,228.73,229.08,228.58,228.78,10930.0,194.4386,194.7362,194.3111,194.4811,10930.0
2020-04-16 11:45:00,228.85,228.94,228.38,228.61,6574.0,194.5406,194.6172,194.1411,194.3366,6574.0
2020-04-16 11:50:00,228.72,229.84,228.62,229.84,16538.0,194.4301,195.3822,194.3451,195.3822,16538.0
2020-04-16 11:55:00,229.85,230.13,229.54,229.6,26103.0,195.3907,195.6288,195.1272,195.1782,26103.0
2020-04-16 12:00:00,229.59,229.93,228.95,229.11,13168.0,195.1697,195.4587,194.6257,194.7617,13168.0
2020-04-16 12:05:00,229.11,229.11,228.74,228.93,10183.0,194.7617,194.7617,194.4471,194.6087,10183.0
2020-04-16 12:10:00,228.83,229.13,228.56,228.7,10531.0,194.5236,194.7787,194.2941,194.4131,10531.0
2020-04-16 12:15:00,228.62,228.82,228.02,228.32,9584.0,194.3451,194.5151,193.8351,194.0901,9584.0
2020-04-16 12:20:00,228.28,228.55,227.9,227.98,13120.0,194.0561,194.2856,193.7331,193.8011,13120.0
2020-04-16 12:25:00,228.04,228.57,227.56,228.25,17950.0,193.8521,194.3026,193.444,194.0306,17950.0
2020-04-16 12:30:00,228.25,228.25,227.47,227.66,6177.0,194.0306,194.0306,193.3675,193.5291,6177.0
2020-04-16 12:35:00,227.67,228.28,227.58,228.23,11587.0,193.5376,194.0561,193.461,194.0136,11587.0
2020-04-16 12:40:00,228.1,228.44,228.05,228.29,11145.0,193.9031,194.1921,193.8606,194.0646,11145.0
2020-04-16 12:45:00,228.23,228.69,227.94,228.69,6089.0,194.0136,194.4046,193.7671,194.4046,6089.0
2020-04-16 12:50:00,228.61,228.7,228.27,228.28,15725.0,194.3366,194.4131,194.0476,194.0561,15725.0
2020-04-16 12:55:00,228.41,228.65,228.1,228.63,11165.0,194.1666,194.3706,193.9031,194.3536,11165.0
2020-04-16 13:00:00,228.59,228.98,228.41,228.42,16945.0,194.3196,194.6512,194.1666,194.1751,16945.0
2020-04-16 13:05:00,228.42,229.0,228.42,228.79,11903.0,194.1751,194.6682,194.1751,194.4896,11903.0
2020-04-16 13:10:00,228.79,229.39,228.71,229.32,16575.0,194.4896,194.9997,194.4216,194.9402,16575.0
2020-04-16 13:15:00,229.37,229.61,229.09,229.6,9232.0,194.9827,195.1867,194.7447,195.1782,9232.0
2020-04-16 13:20:00,229.62,230.0,229.55,229.85,13287.0,195.1952,195.5182,195.1357,195.3907,13287.0
2020-04-16 13:25:00,229.78,230.31,229.78,230.25,13118.0,195.3312,195.7818,195.3312,195.7308,13118.0
2020-04-16 13:30:00,230.36,230.75,230.27,230.47,13627.0,195.8243,196.1558,195.7478,195.9178,13627.0
2020-04-16 13:35:00,230.46,230.76,230.42,230.58,11930.0,195.9093,196.1643,195.8753,196.0113,11930.0
2020-04-16 13:40:00,230.58,230.58,230.14,230.51,10161.0,196.0113,196.0113,195.6373,195.9518,10161.0
2020-04-16 13:45:00,230.48,230.63,230.39,230.61,11879.0,195.9263,196.0538,195.8498,196.0368,11879.0
2020-04-16 13:50:00,230.6,230.61,230.09,230.11,19329.0,196.0283,196.0368,195.5947,195.6117,19329.0
2020-04-16 13:55:00,230.12,230.47,229.87,230.47,14453.0,195.6203,195.9178,195.4077,195.9178,14453.0
2020-04-16 14:00:00,230.47,231.0,230.31,231.0,28102.0,195.9178,196.3683,195.7818,196.3683,28102.0
2020-04-16 14:05:00,230.97,230.97,230.32,230.74,12995.0,196.3428,196.3428,195.7903,196.1473,12995.0
2020-04-16 14:10:00,230.67,230.79,230.36,230.56,7849.0,196.0878,196.1898,195.8243,195.9943,7849.0
2020-04-16 14:15:00,230.61,230.9,230.58,230.65,8389.0,196.0368,196.2833,196.0113,196.0708,8389.0
2020-04-16 14:20:00,230.61,230.61,230.22,230.26,18661.0,196.0368,196.0368,195.7053,195.7393,18661.0
2020-04-16 14:25:00,230.2,230.46,229.91,230.29,14644.0,195.6883,195.9093,195.4417,195.7648,14644.0
2020-04-16 14:30:00,230.24,230.9,230.23,230.76,18117.0,195.7223,196.2833,195.7138,196.1643,18117.0
2020-04-16 14:35:00,230.81,231.11,230.61,231.1,21319.0,196.2068,196.4618,196.0368,196.4533,21319.0
2020-04-16 14:40:00,231.07,231.4,230.76,231.09,27442.0,196.4278,196.7084,196.1643,196.4448,27442.0
2020-04-16 14:45:00,231.08,231.14,230.47,230.61,16777.0,196.4363,196.4873,195.9178,196.0368,16777.0
2020-04-16 14:50:00,230.57,230.84,230.25,230.78,13646.0,196.0028,196.2323,195.7308,196.1813,13646.0
2020-04-16 14:55:00,230.71,231.42,230.71,231.32,14442.0,196.1218,196.7254,196.1218,196.6403,14442.0
2020-04-16 15:00:00,231.35,231.6,231.04,231.1,17915.0,196.6658,196.8784,196.4023,196.4533,17915.0
2020-04-16 15:05:00,231.09,231.26,230.86,231.19,18524.0,196.4448,196.5893,196.2493,196.5298,18524.0
2020-04-16 15:10:00,231.17,231.32,230.99,231.25,10702.0,196.5128,196.6403,196.3598,196.5808,10702.0
2020-04-16 15:15:00,231.25,231.44,230.92,231.26,20756.0,196.5808,196.7424,196.3003,196.5893,20756.0
2020-04-16 15:20:00,231.28,231.34,230.91,231.27,31341.0,196.6063,196.6573,196.2918,196.5978,31341.0
2020-04-16 15:25:00,231.37,231.54,230.96,231.41,23718.0,196.6828,196.8274,196.3343,196.7169,23718.0
2020-04-16 15:30:00,231.47,231.89,231.17,231.88,30088.0,196.7679,197.1249,196.5128,197.1164,30088.0
2020-04-16 15:35:00,231.91,232.03,231.56,231.94,19431.0,197.1419,197.2439,196.8444,197.1674,19431.0
2020-04-16 15:40:00,231.94,231.97,231.38,231.6,30224.0,197.1674,197.1929,196.6914,196.8784,30224.0
2020-04-16 15:45:00,231.6,232.1,231.41,231.81,28947.0,196.8784,197.3034,196.7169,197.0569,28947.0
2020-04-16 15:50:00,231.85,231.95,231.04,231.44,80605.0,197.0909,197.1759,196.4023,196.7424,80605.0
2020-04-16 15:55:00,231.41,231.56,230.8,230.9,137277.0,196.7169,196.8444,196.1983,196.2833,137277.0
2020-04-17 09:30:00,236.83,237.02,232.99,233.0,221660.0,201.3243,201.4858,198.06,198.0685,221660.0
2020-04-17 09:35:00,233.3,233.55,231.13,231.83,27104.0,198.3235,198.536,196.4788,197.0739,27104.0
2020-04-17 09:40:00,232.09,232.22,231.09,231.59,16822.0,197.2949,197.4054,196.4448,196.8699,16822.0
2020-04-17 09:45:00,231.48,231.79,229.45,229.81,25618.0,196.7764,197.0399,195.0507,195.3567,25618.0
2020-04-17 09:50:00,229.83,230.8,229.43,229.73,31856.0,195.3737,196.1983,195.0337,195.2887,31856.0
2020-04-17 09:55:00,229.84,230.36,229.21,230.33,19072.0,195.3822,195.8243,194.8467,195.7988,19072.0
2020-04-17 10:00:00,230.09,230.59,229.56,230.34,26498.0,195.5947,196.0198,195.1442,195.8073,26498.0
2020-04-17 10:05:00,230.35,231.32,230.07,231.14,20819.0,195.8158,196.6403,195.5777,196.4873,20819.0
2020-04-17 10:10:00,231.18,231.59,230.43,230.94,19660.0,196.5213,196.8699,195.8838,196.3173,19660.0
2020-04-17 10:15:00,230.89,230.89,229.86,230.16,17556.0,196.2748,196.2748,195.3992,195.6543,17556.0
2020-04-17 10:20:00,230.08,230.41,229.86,230.03,17615.0,195.5862,195.8668,195.3992,195.5437,17615.0
2020-04-17 10:25:00,229.97,230.98,229.94,230.62,21935.0,195.4927,196.3513,195.4672,196.0453,21935.0
2020-04-17 10:30:00,230.56,230.61,229.82,230.02,11519.0,195.9943,196.0368,195.3652,195.5352,11519.0
2020-04-17 10:35:00,229.91,231.0,229.62,230.34,13989.0,195.4417,196.3683,195.1952,195.8073,13989.0
2020-04-17 10:40:00,230.28,231.23,230.28,231.11,14747.0,195.7563,196.5638,195.7563,196.4618,14747.0
2020-04-17 10:45:00,231.08,231.13,230.56,230.76,15678.0,196.4363,196.4788,195.9943,196.1643,15678.0
2020-04-17 10:50:00,230.77,231.26,230.69,231.05,17865.0,196.1728,196.5893,196.1048,196.4108,17865.0
2020-04-17 10:55:00,230.97,231.73,230.81,231.38,13281.0,196.3428,196.9889,196.2068,196.6914,13281.0
2020-04-17 11:00:00,231.33,231.48,231.0,231.0,11082.0,196.6488,196.7764,196.3683,196.3683,11082.0
2020-04-17 11:05:00,230.85,230.85,230.33,230.55,16515.0,196.2408,196.2408,195.7988,195.9858,16515.0
2020-04-17 11:10:00,230.47,230.55,229.95,230.1,28750.0,195.9178,195.9858,195.4757,195.6032,28750.0
2020-04-17 11:15:00,230.06,230.19,229.45,230.1,23276.0,195.5692,195.6798,195.0507,195.6032,23276.0
2020-04-17 11:20:00,230.07,230.34,229.65,230.15,22317.0,195.5777,195.8073,195.2207,195.6458,22317.0
2020-04-17 11:25:00,230.14,230.29,229.63,229.66,13774.0,195.6373,195.7648,195.2037,195.2292,13774.0
2020-04-17 11:30:00,229.6,230.07,229.35,230.01,18551.0,195.1782,195.5777,194.9657,195.5267,18551.0
2020-04-17 11:35:00,229.99,230.56,229.99,230.2,11838.0,195.5097,195.9943,195.5097,195.6883,11838.0
2020-04-17 11:40:00,230.15,230.28,229.94,230.13,13243.0,195.6458,195.7563,195.4672,195.6288,13243.0
2020-04-17 11:45:00,230.1,230.8,230.09,230.65,19108.0,195.6032,196.1983,195.5947,196.0708,19108.0
2020-04-17 11:50:00,230.71,231.06,230.49,231.01,13823.0,196.1218,196.4193,195.9348,196.3768,13823.0
2020-04-17 11:55:00,230.92,231.02,229.88,230.12,18811.0,196.3003,196.3853,195.4162,195.6203,18811.0
2020-04-17 12:00:00,230.02,230.02,229.57,229.7,14556.0,195.5352,195.5352,195.1527,195.2632,14556.0
2020-04-17 12:05:00,229.73,229.85,229.57,229.59,13170.0,195.2887,195.3907,195.1527,195.1697,13170.0
2020-04-17 12:10:00,229.66,230.29,229.57,230.28,9772.0,195.2292,195.7648,195.1527,195.7563,9772.0
2020-04-17 12:15:00,230.27,230.94,230.08,230.92,12326.0,195.7478,196.3173,195.5862,196.3003,12326.0
2020-04-17 12:20:00,230.85,230.91,230.7,230.78,16434.0,196.2408,196.2918,196.1133,196.1813,16434.0
2020-04-17 12:25:00,230.79,230.82,230.21,230.34,12396.0,196.1898,196.2153,195.6968,195.8073,12396.0
2020-04-17 12:30:00,230.3,230.71,230.23,230.66,11010.0,195.7733,196.1218,195.7138,196.0793,11010.0
2020-04-17 12:35:00,230.66,230.88,230.48,230.71,18362.0,196.0793,196.2663,195.9263,196.1218,18362.0
2020-04-17 12:40:00,230.67,230.79,230.54,230.64,13983.0,196.0878,196.1898,195.9773,196.0623,13983.0
2020-04-17 12:45:00,230.63,230.63,230.23,230.62,7883.0,196.0538,196.0538,195.7138,196.0453,7883.0
2020-04-17 12:50:00,230.64,230.75,230.49,230.73,11556.0,196.0623,196.1558,195.9348,196.1388,11556.0
2020-04-17 12:55:00,230.76,230.97,230.66,230.69,14754.0,196.1643,196.3428,196.0793,196.1048,14754.0
2020-04-17 13:00:00,230.68,231.07,230.51,231.0,16894.0,196.0963,196.4278,195.9518,196.3683,16894.0
2020-04-17 13:05:00,230.97,231.59,230.73,231.59,9462.0,196.3428,196.8699,196.1388,196.8699,9462.0
2020-04-17 13:10:00,231.52,231.52,230.87,230.87,11033.0,196.8104,196.8104,196.2578,196.2578,11033.0
2020-04-17 13:15:00,230.92,231.49,230.8,231.41,6533.0,196.3003,196.7849,196.1983,196.7169,6533.0
2020-04-17 13:20:00,231.48,231.48,230.96,231.11,9529.0,196.7764,196.7764,196.3343,196.4618,9529.0
2020-04-17 13:25:00,231.15,231.28,231.12,231.25,5906.0,196.4958,196.6063,196.4703,196.5808,5906.0
2020-04-17 13:30:00,231.26,231.51,231.11,231.38,8768.0,196.5893,196.8019,196.4618,196.6914,8768.0
2020-04-17 13:35:00,231.31,231.71,231.31,231.7,7781.0,196.6318,196.9719,196.6318,196.9634,7781.0
2020-04-17 13:40:00,231.64,231.95,231.54,231.92,9086.0,196.9124,197.1759,196.8274,197.1504,9086.0
2020-04-17 13:45:00,231.86,231.9,231.4,231.46,8999.0,197.0994,197.1334,196.7084,196.7594,8999.0
2020-04-17 13:50:00,231.48,231.86,231.44,231.77,11710.0,196.7764,197.0994,196.7424,197.0229,11710.0
2020-04-17 13:55:00,231.7,231.81,231.61,231.76,12977.0,196.9634,197.0569,196.8869,197.0144,12977.0
2020-04-17 14:00:00,231.82,232.18,231.75,232.18,6323.0,197.0654,197.3714,197.0059,197.3714,6323.0
2020-04-17 14:05:00,232.13,232.44,231.85,232.44,10047.0,197.3289,197.5924,197.0909,197.5924,10047.0
2020-04-17 14:10:00,232.36,232.49,232.28,232.39,13678.0,197.5244,197.6349,197.4564,197.5499,13678.0
2020-04-17 14:15:00,232.36,232.36,231.84,231.92,10646.0,197.5244,197.5244,197.0824,197.1504,10646.0
2020-04-17 14:20:00,231.85,231.89,231.59,231.82,6749.0,197.0909,197.1249,196.8699,197.0654,6749.0
2020-04-17 14:25:00,231.76,231.86,231.55,231.55,9904.0,197.0144,197.0994,196.8359,196.8359,9904.0
2020-04-17 14:30:00,231.53,231.61,231.41,231.51,9446.0,196.8189,196.8869,196.7169,196.8019,9446.0
2020-04-17 14:35:00,231.51,231.8,231.41,231.74,20282.0,196.8019,197.0484,196.7169,196.9974,20282.0
2020-04-17 14:40:00,231.72,232.05,231.59,231.84,10536.0,196.9804,197.2609,196.8699,197.0824,10536.0
2020-04-17 14:45:00,231.85,232.15,231.84,232.0,10665.0,197.0909,197.3459,197.0824,197.2184,10665.0
2020-04-17 14:50:00,232.06,232.11,231.7,231.85,10852.0,197.2694,197.3119,196.9634,197.0909,10852.0
2020-04-17 14:55:00,231.9,232.16,231.82,232.08,14579.0,197.1334,197.3544,197.0654,197.2864,14579.0
2020-04-17 15:00:00,232.11,232.26,231.93,231.94,13078.0,197.3119,197.4394,197.1589,197.1674,13078.0
2020-04-17 15:05:00,231.9,232.0,231.01,231.7,22372.0,197.1334,197.2184,196.3768,196.9634,22372.0
2020-04-17 15:10:00,231.83,232.09,231.62,231.99,20377.0,197.0739,197.2949,196.8954,197.2099,20377.0
2020-04-17 15:15:00,231.96,232.26,231.88,232.19,12716.0,197.1844,197.4394,197.1164,197.3799,12716.0
2020-04-17 15:20:00,232.14,232.22,231.8,231.86,10645.0,197.3374,197.4054,197.0484,197.0994,10645.0
2020-04-17 15:25:00,231.92,232.15,231.86,232.1,12924.0,197.1504,197.3459,197.0994,197.3034,12924.0
2020-04-17 15:30:00,232.1,232.54,232.05,232.46,15496.0,197.3034,197.6774,197.2609,197.6094,15496.0
2020-04-17 15:35:00,232.46,233.06,232.45,233.02,23427.0,197.6094,198.1195,197.6009,198.0855,23427.0
2020-04-17 15:40:00,233.03,233.74,232.7,233.16,38761.0,198.094,198.6975,197.8135,198.2045,38761.0
2020-04-17 15:45:00,233.12,234.47,233.12,234.28,44828.0,198.1705,199.3181,198.1705,199.1566,44828.0
2020-04-17 15:50:00,234.23,235.63,234.23,235.21,107129.0,199.1141,200.3042,199.1141,199.9472,107129.0
2020-04-17 15:55:00,235.3,235.4,234.68,235.03,97372.0,200.0237,200.1087,199.4966,199.7941,97372.0
2020-04-20 09:30:00,234.2,235.79,232.39,234.59,79608.0,199.0886,200.4402,197.5499,199.4201,79608.0
2020-04-20 09:35:00,234.58,236.28,234.58,236.26,14621.0,199.4116,200.8567,199.4116,200.8397,14621.0
2020-04-20 09:40:00,236.3,236.46,234.97,235.23,20295.0,200.8737,201.0098,199.7431,199.9642,20295.0
2020-04-20 09:45:00,235.31,236.1,234.92,235.5,20217.0,200.0322,200.7037,199.7006,200.1937,20217.0
2020-04-20 09:50:00,235.45,235.5,234.61,235.37,18804.0,200.1512,200.1937,199.4371,200.0832,18804.0
2020-04-20 09:55:00,235.31,235.6,234.77,235.02,17139.0,200.0322,200.2787,199.5731,199.7856,17139.0
2020-04-20 10:00:00,234.94,235.4,234.28,235.4,21940.0,199.7176,200.1087,199.1566,200.1087,21940.0
2020-04-20 10:05:00,235.41,235.9,235.06,235.85,17260.0,200.1172,200.5337,199.8196,200.4912,17260.0
2020-04-20 10:10:00,235.97,236.24,235.61,236.0,12715.0,200.5932,200.8227,200.2872,200.6187,12715.0
2020-04-20 10:15:00,235.97,236.16,235.67,236.07,11269.0,200.5932,200.7547,200.3382,200.6782,11269.0
2020-04-20 10:20:00,236.14,236.3,235.58,236.27,10872.0,200.7377,200.8737,200.2617,200.8482,10872.0
2020-04-20 10:25:00,236.21,236.69,236.14,236.57,9553.0,200.7972,201.2053,200.7377,201.1033,9553.0
2020-04-20 10:30:00,236.46,237.05,236.03,236.2,16875.0,201.0098,201.5113,200.6442,200.7887,16875.0
2020-04-20 10:35:00,236.11,236.31,235.61,236.12,19314.0,200.7122,200.8822,200.2872,200.7207,19314.0
2020-04-20 10:40:00,236.08,236.11,235.56,235.95,10641.0,200.6867,200.7122,200.2447,200.5762,10641.0
2020-04-20 10:45:00,235.89,236.7,235.69,236.67,18816.0,200.5252,201.2138,200.3552,201.1883,18816.0
2020-04-20 10:50:00,236.71,236.94,236.58,236.68,14044.0,201.2223,201.4178,201.1118,201.1968,14044.0
2020-04-20 10:55:00,236.68,236.82,236.24,236.36,14868.0,201.1968,201.3158,200.8227,200.9247,14868.0
2020-04-20 11:00:00,236.24,236.3,235.92,236.01,17251.0,200.8227,200.8737,200.5507,200.6272,17251.0
2020-04-20 11:05:00,235.94,237.21,235.86,236.73,12198.0,200.5677,201.6473,200.4997,201.2393,12198.0
2020-04-20 11:10:00,236.84,236.84,236.1,236.1,10002.0,201.3328,201.3328,200.7037,200.7037,10002.0
2020-04-20 11:15:00,236.09,236.15,235.56,235.76,15378.0,200.6952,200.7462,200.2447,200.4147,15378.0
2020-04-20 11:20:00,235.85,236.48,235.83,236.48,20246.0,200.4912,201.0268,200.4742,201.0268,20246.0
2020-04-20 11:25:00,236.54,236.83,236.32,236.64,12582.0,201.0778,201.3243,200.8907,201.1628,12582.0
2020-04-20 11:30:00,236.56,236.7,236.42,236.43,8585.0,201.0948,201.2138,200.9757,200.9843,8585.0
2020-04-20 11:35:00,236.51,237.05,236.42,237.05,15217.0,201.0523,201.5113,200.9757,201.5113,15217.0
2020-04-20 11:40:00,236.95,237.5,236.81,237.5,25793.0,201.4263,201.8938,201.3073,201.8938,25793.0
2020-04-20 11:45:00,237.47,237.68,237.25,237.4,16744.0,201.8683,202.0468,201.6813,201.8088,16744.0
2020-04-20 11:50:00,237.37,237.58,237.35,237.52,12990.0,201.7833,201.9618,201.7663,201.9108,12990.0
2020-04-20 11:55:00,237.52,237.7,237.26,237.54,25453.0,201.9108,202.0639,201.6898,201.9278,25453.0
2020-04-20 12:00:00,237.56,237.57,237.18,237.26,11865.0,201.9448,201.9533,201.6218,201.6898,11865.0
2020-04-20 12:05:00,237.33,237.65,237.31,237.61,14253.0,201.7493,202.0213,201.7323,201.9873,14253.0
2020-04-20 12:10:00,237.66,237.74,237.38,237.6,16358.0,202.0298,202.0979,201.7918,201.9788,16358.0
2020-04-20 12:15:00,237.57,237.74,237.14,237.29,14395.0,201.9533,202.0979,201.5878,201.7153,14395.0
2020-04-20 12:20:00,237.24,237.97,237.17,237.95,16453.0,201.6728,202.2934,201.6133,202.2764,16453.0
2020-04-20 12:25:00,237.95,239.15,237.95,238.57,57788.0,202.2764,203.2965,202.2764,202.8034,57788.0
2020-04-20 12:30:00,238.61,238.86,238.6,238.71,11622.0,202.8374,203.0499,202.8289,202.9224,11622.0
2020-04-20 12:35:00,238.68,238.7,238.28,238.43,12385.0,202.8969,202.9139,202.5569,202.6844,12385.0
2020-04-20 12:40:00,238.43,238.93,238.22,238.86,14829.0,202.6844,203.1094,202.5059,203.0499,14829.0
2020-04-20 12:45:00,238.89,239.24,238.86,239.12,10220.0,203.0754,203.373,203.0499,203.271,10220.0
2020-04-20 12:50:00,239.16,239.26,238.87,238.88,8436.0,203.305,203.39,203.0584,203.0669,8436.0
2020-04-20 12:55:00,238.85,239.26,238.75,239.09,12756.0,203.0414,203.39,202.9564,203.2455,12756.0
2020-04-20 13:00:00,239.07,239.15,238.53,238.66,9154.0,203.2285,203.2965,202.7694,202.8799,9154.0
2020-04-20 13:05:00,238.7,239.17,238.7,238.91,11170.0,202.9139,203.3135,202.9139,203.0924,11170.0
2020-04-20 13:10:00,238.9,238.95,238.44,238.53,11647.0,203.0839,203.1265,202.6929,202.7694,11647.0
2020-04-20 13:15:00,238.52,238.54,238.03,238.08,22781.0,202.7609,202.7779,202.3444,202.3869,22781.0
2020-04-20 13:20:00,238.03,238.15,237.58,237.59,13129.0,202.3444,202.4464,201.9618,201.9703,13129.0
2020-04-20 13:25:00,237.62,238.34,237.58,238.29,10159.0,201.9958,202.6079,201.9618,202.5654,10159.0
2020-04-20 13:30:00,238.35,238.58,238.22,238.58,5426.0,202.6164,202.8119,202.5059,202.8119,5426.0
2020-04-20 13:35:00,238.54,238.64,238.32,238.64,5463.0,202.7779,202.8629,202.5909,202.8629,5463.0
2020-04-20 13:40:00,238.73,239.37,238.73,239.03,12779.0,202.9394,203.4835,202.9394,203.1945,12779.0
2020-04-20 13:45:00,239.02,239.3,238.92,239.22,7982.0,203.186,203.424,203.1009,203.356,7982.0
2020-04-20 13:50:00,239.3,239.3,238.78,239.27,16798.0,203.424,203.424,202.9819,203.3985,16798.0
2020-04-20 13:55:00,239.29,239.31,238.95,239.17,8882.0,203.4155,203.4325,203.1265,203.3135,8882.0
2020-04-20 14:00:00,239.18,239.44,239.1,239.26,15284.0,203.322,203.543,203.254,203.39,15284.0
2020-04-20 14:05:00,239.31,239.56,239.24,239.4,14014.0,203.4325,203.645,203.373,203.509,14014.0
2020-04-20 14:10:00,239.39,239.46,238.63,238.7,13192.0,203.5005,203.56,202.8544,202.9139,13192.0
2020-04-20 14:15:00,238.81,239.17,238.66,238.77,10308.0,203.0074,203.3135,202.8799,202.9734,10308.0
2020-04-20 14:20:00,238.8,238.83,238.34,238.42,12616.0,202.9989,203.0244,202.6079,202.6759,12616.0
2020-04-20 14:25:00,238.46,238.65,238.32,238.33,10506.0,202.7099,202.8714,202.5909,202.5994,10506.0
2020-04-20 14:30:00,238.4,238.93,238.37,238.62,63994.0,202.6589,203.1094,202.6334,202.8459,63994.0
2020-04-20 14:35:00,238.61,239.53,238.56,239.24,15383.0,202.8374,203.6195,202.7949,203.373,15383.0
2020-04-20 14:40:00,239.26,239.4,238.89,239.16,13997.0,203.39,203.509,203.0754,203.305,13997.0
2020-04-20 14:45:00,239.12,239.18,238.45,239.14,10946.0,203.271,203.322,202.7014,203.288,10946.0
2020-04-20 14:50:00,239.26,239.3,238.16,238.16,14563.0,203.39,203.424,202.4549,202.4549,14563.0
2020-04-20 14:55:00,238.24,238.25,237.1,237.31,24094.0,202.5229,202.5314,201.5538,201.7323,24094.0
2020-04-20 15:00:00,237.34,237.94,237.23,237.49,21410.0,201.7578,202.2679,201.6643,201.8853,21410.0
2020-04-20 15:05:00,237.47,237.48,236.76,237.24,16581.0,201.8683,201.8768,201.2648,201.6728,16581.0
2020-04-20 15:10:00,237.29,237.83,237.19,237.57,18352.0,201.7153,202.1744,201.6303,201.9533,18352.0
2020-04-20 15:15:00,237.53,237.79,237.21,237.21,20806.0,201.9193,202.1404,201.6473,201.6473,20806.0
2020-04-20 15:20:00,237.27,237.95,237.23,237.95,16925.0,201.6983,202.2764,201.6643,202.2764,16925.0
2020-04-20 15:25:00,237.89,238.0,237.27,237.94,26627.0,202.2254,202.3189,201.6983,202.2679,26627.0
2020-04-20 15:30:00,237.9,238.22,237.61,237.91,19235.0,202.2339,202.5059,201.9873,202.2424,19235.0
2020-04-20 15:35:00,237.93,237.95,237.51,237.51,17564.0,202.2594,202.2764,201.9023,201.9023,17564.0
2020-04-20 15:40:00,237.5,237.76,237.02,237.49,24304.0,201.8938,202.1149,201.4858,201.8853,24304.0
2020-04-20 15:45:00,237.72,237.95,237.14,237.9,26164.0,202.0809,202.2764,201.5878,202.2339,26164.0
2020-04-20 15:50:00,237.88,238.29,236.83,237.4,94125.0,202.2169,202.5654,201.3243,201.8088,94125.0
2020-04-20 15:55:00,237.34,237.47,236.4,236.62,132541.0,201.7578,201.8683,200.9587,201.1458,132541.0
2020-04-21 09:30:00,235.0,235.25,233.58,234.54,71577.0,199.7686,199.9812,198.5615,199.3776,71577.0
2020-04-21 09:35:00,234.22,234.22,232.14,232.46,35277.0,199.1056,199.1056,197.3374,197.6094,35277.0
2020-04-21 09:40:00,232.64,233.56,232.33,232.88,22544.0,197.7625,198.5445,197.4989,197.9665,22544.0
2020-04-21 09:45:00,232.84,234.32,232.58,234.23,20165.0,197.9325,199.1906,197.7114,199.1141,20165.0
2020-04-21 09:50:00,234.09,234.54,233.42,234.01,34017.0,198.9951,199.3776,198.4255,198.9271,34017.0
2020-04-21 09:55:00,233.95,235.36,233.86,235.36,18814.0,198.8761,200.0747,198.7995,200.0747,18814.0
2020-04-21 10:00:00,235.25,235.3,234.39,235.0,20697.0,199.9812,200.0237,199.2501,199.7686,20697.0
2020-04-21 10:05:00,235.11,235.33,234.29,234.39,13011.0,199.8621,200.0492,199.1651,199.2501,13011.0
2020-04-21 10:10:00,234.29,235.19,234.25,234.75,14915.0,199.1651,199.9302,199.1311,199.5561,14915.0
2020-04-21 10:15:00,234.75,235.09,233.99,234.28,12113.0,199.5561,199.8451,198.9101,199.1566,12113.0
2020-04-21 10:20:00,234.21,234.65,233.86,234.57,12807.0,199.0971,199.4711,198.7995,199.4031,12807.0
2020-04-21 10:25:00,234.44,234.75,234.03,234.25,9784.0,199.2926,199.5561,198.9441,199.1311,9784.0
2020-04-21 10:30:00,234.45,234.51,233.92,234.1,7775.0,199.3011,199.3521,198.8506,199.0036,7775.0
2020-04-21 10:35:00,234.04,234.4,233.86,234.14,14302.0,198.9526,199.2586,198.7995,199.0376,14302.0
2020-04-21 10:40:00,234.04,235.61,233.97,235.57,28224.0,198.9526,200.2872,198.8931,200.2532,28224.0
2020-04-21 10:45:00,235.61,235.77,234.62,234.64,14499.0,200.2872,200.4232,199.4456,199.4626,14499.0
2020-04-21 10:50:00,234.63,235.12,234.56,235.09,12087.0,199.4541,199.8706,199.3946,199.8451,12087.0
2020-04-21 10:55:00,235.11,235.12,234.66,234.78,18893.0,199.8621,199.8706,199.4796,199.5816,18893.0
2020-04-21 11:00:00,234.65,234.65,233.63,233.63,12676.0,199.4711,199.4711,198.604,198.604,12676.0
2020-04-21 11:05:00,233.66,233.84,233.29,233.44,28048.0,198.6295,198.7825,198.315,198.4425,28048.0
2020-04-21 11:10:00,233.41,233.54,233.0,233.26,37856.0,198.417,198.5275,198.0685,198.2895,37856.0
2020-04-21 11:15:00,233.31,233.41,232.71,233.27,16099.0,198.332,198.417,197.822,198.298,16099.0
2020-04-21 11:20:00,233.32,233.69,233.18,233.23,12542.0,198.3405,198.655,198.2215,198.264,12542.0
2020-04-21 11:25:00,233.27,233.46,232.35,232.53,18376.0,198.298,198.4595,197.5159,197.6689,18376.0
2020-04-21 11:30:00,232.51,233.07,232.37,232.54,10674.0,197.6519,198.128,197.5329,197.6774,10674.0
2020-04-21 11:35:00,232.56,232.57,231.59,232.18,11835.0,197.6944,197.7029,196.8699,197.3714,11835.0
2020-04-21 11:40:00,232.06,232.24,231.67,231.75,8670.0,197.2694,197.4224,196.9379,197.0059,8670.0
2020-04-21 11:45:00,231.77,232.45,231.74,232.45,6976.0,197.0229,197.6009,196.9974,197.6009,6976.0
2020-04-21 11:50:00,232.29,232.76,232.29,232.57,7150.0,197.4649,197.8645,197.4649,197.7029,7150.0
2020-04-21 11:55:00,232.53,232.94,232.41,232.77,12325.0,197.6689,198.0175,197.5669,197.873,12325.0
2020-04-21 12:00:00,232.85,232.91,232.3,232.56,12307.0,197.941,197.992,197.4734,197.6944,12307.0
2020-04-21 12:05:00,232.58,232.82,232.33,232.45,11490.0,197.7114,197.9155,197.4989,197.6009,11490.0
2020-04-21 12:10:00,232.38,233.0,232.33,232.83,9614.0,197.5414,198.0685,197.4989,197.924,9614.0
2020-04-21 12:15:00,232.76,232.86,232.57,232.82,8259.0,197.8645,197.9495,197.7029,197.9155,8259.0
2020-04-21 12:20:00,232.83,232.9,232.49,232.5,11592.0,197.924,197.9835,197.6349,197.6434,11592.0
2020-04-21 12:25:00,232.5,232.69,232.29,232.44,13358.0,197.6434,197.805,197.4649,197.5924,13358.0
2020-04-21 12:30:00,232.41,232.43,231.31,231.31,13743.0,197.5669,197.5839,196.6318,196.6318,13743.0
2020-04-21 12:35:00,231.37,231.66,231.35,231.52,14119.0,196.6828,196.9294,196.6658,196.8104,14119.0
2020-04-21 12:40:00,231.57,231.67,231.2,231.21,10842.0,196.8529,196.9379,196.5383,196.5468,10842.0
2020-04-21 12:45:00,231.26,231.65,230.73,231.04,23970.0,196.5893,196.9209,196.1388,196.4023,23970.0
2020-04-21 12:50:00,231.15,231.91,231.13,231.8,18468.0,196.4958,197.1419,196.4788,197.0484,18468.0
2020-04-21 12:55:00,231.79,232.21,231.67,232.13,9486.0,197.0399,197.3969,196.9379,197.3289,9486.0
2020-04-21 13:00:00,232.06,232.25,231.86,232.21,11601.0,197.2694,197.4309,197.0994,197.3969,11601.0
2020-04-21 13:05:00,232.2,232.62,232.13,232.62,14838.0,197.3884,197.7454,197.3289,197.7454,14838.0
2020-04-21 13:10:00,232.56,232.85,232.43,232.54,9894.0,197.6944,197.941,197.5839,197.6774,9894.0
2020-04-21 13:15:00,232.49,232.6,232.31,232.5,9241.0,197.6349,197.7284,197.4819,197.6434,9241.0
2020-04-21 13:20:00,232.53,232.88,232.53,232.56,11856.0,197.6689,197.9665,197.6689,197.6944,11856.0
2020-04-21 13:25:00,232.49,232.67,232.35,232.5,7047.0,197.6349,197.788,197.5159,197.6434,7047.0
2020-04-21 13:30:00,232.49,232.99,232.23,232.83,7796.0,197.6349,198.06,197.4139,197.924,7796.0
2020-04-21 13:35:00,232.84,233.15,232.66,233.15,12894.0,197.9325,198.196,197.7795,198.196,12894.0
2020-04-21 13:40:00,233.1,233.3,232.83,233.3,6724.0,198.1535,198.3235,197.924,198.3235,6724.0
2020-04-21 13:45:00,233.32,233.33,232.42,232.47,10159.0,198.3405,198.349,197.5754,197.6179,10159.0
2020-04-21 13:50:00,232.55,232.79,232.47,232.72,7568.0,197.6859,197.89,197.6179,197.8305,7568.0
2020-04-21 13:55:00,232.64,232.77,232.34,232.48,7090.0,197.7625,197.873,197.5074,197.6264,7090.0
2020-04-21 14:00:00,232.45,232.5,231.94,232.45,12780.0,197.6009,197.6434,197.1674,197.6009,12780.0
2020-04-21 14:05:00,232.4,233.26,232.25,233.09,10904.0,197.5584,198.2895,197.4309,198.145,10904.0
2020-04-21 14:10:00,233.11,233.45,233.11,233.29,12688.0,198.162,198.451,198.162,198.315,12688.0
2020-04-21 14:15:00,233.25,233.43,232.67,232.78,7469.0,198.281,198.434,197.788,197.8815,7469.0
2020-04-21 14:20:00,232.73,233.59,232.43,233.53,11142.0,197.839,198.57,197.5839,198.519,11142.0
2020-04-21 14:25:00,233.46,233.89,232.97,232.98,9869.0,198.4595,198.825,198.043,198.0515,9869.0
2020-04-21 14:30:00,233.01,233.04,232.24,232.24,8981.0,198.077,198.1025,197.4224,197.4224,8981.0
2020-04-21 14:35:00,232.44,232.59,231.96,232.34,11167.0,197.5924,197.7199,197.1844,197.5074,11167.0
2020-04-21 14:40:00,232.3,232.3,231.81,232.05,15399.0,197.4734,197.4734,197.0569,197.2609,15399.0
2020-04-21 14:45:00,232.01,232.05,231.5,231.51,16062.0,197.2269,197.2609,196.7934,196.8019,16062.0
2020-04-21 14:50:00,231.51,231.68,231.23,231.46,14071.0,196.8019,196.9464,196.5638,196.7594,14071.0
2020-04-21 14:55:00,231.4,231.5,230.82,230.97,19213.0,196.7084,196.7934,196.2153,196.3428,19213.0
2020-04-21 15:00:00,231.04,231.64,231.03,231.61,11439.0,196.4023,196.9124,196.3938,196.8869,11439.0
2020-04-21 15:05:00,231.56,231.6,230.67,230.93,23705.0,196.8444,196.8784,196.0878,196.3088,23705.0
2020-04-21 15:10:00,231.0,232.0,230.94,231.82,24536.0,196.3683,197.2184,196.3173,197.0654,24536.0
2020-04-21 15:15:00,231.72,232.21,231.4,231.53,27824.0,196.9804,197.3969,196.7084,196.8189,27824.0
2020-04-21 15:20:00,231.43,231.75,231.3,231.53,14988.0,196.7339,197.0059,196.6233,196.8189,14988.0
2020-04-21 15:25:00,231.6,231.75,231.39,231.44,19567.0,196.8784,197.0059,196.6999,196.7424,19567.0
2020-04-21 15:30:00,231.55,231.87,231.29,231.76,22247.0,196.8359,197.1079,196.6148,197.0144,22247.0
2020-04-21 15:35:00,231.73,232.14,231.56,231.64,61327.0,196.9889,197.3374,196.8444,196.9124,61327.0
2020-04-21 15:40:00,231.68,231.77,230.66,230.81,39003.0,196.9464,197.0229,196.0793,196.2068,39003.0
2020-04-21 15:45:00,231.08,231.08,230.07,230.07,42322.0,196.4363,196.4363,195.5777,195.5777,42322.0
2020-04-21 15:50:00,230.06,230.8,229.0,230.69,94149.0,195.5692,196.1983,194.6682,196.1048,94149.0
2020-04-21 15:55:00,230.63,231.52,230.46,230.54,126807.0,196.0538,196.8104,195.9093,195.9773,126807.0
2020-04-22 09:30:00,233.03,234.0,231.24,231.65,49312.0,198.094,198.9186,196.5723,196.9209,49312.0
2020-04-22 09:35:00,231.79,231.89,230.46,231.14,43406.0,197.0399,197.1249,195.9093,196.4873,43406.0
2020-04-22 09:40:00,231.13,231.51,230.44,231.3,22520.0,196.4788,196.8019,195.8923,196.6233,22520.0
2020-04-22 09:45:00,231.31,231.51,231.02,231.31,26281.0,196.6318,196.8019,196.3853,196.6318,26281.0
2020-04-22 09:50:00,231.28,231.33,230.3,230.58,21195.0,196.6063,196.6488,195.7733,196.0113,21195.0
2020-04-22 09:55:00,230.61,230.75,230.2,230.4,36523.0,196.0368,196.1558,195.6883,195.8583,36523.0
2020-04-22 10:00:00,230.31,230.68,228.88,228.88,42818.0,195.7818,196.0963,194.5662,194.5662,42818.0
2020-04-22 10:05:00,228.96,229.35,228.5,228.93,31698.0,194.6342,194.9657,194.2431,194.6087,31698.0
2020-04-22 10:10:00,228.83,228.99,228.0,228.0,24737.0,194.5236,194.6597,193.8181,193.8181,24737.0
2020-04-22 10:15:00,228.0,228.18,227.59,227.9,25430.0,193.8181,193.9711,193.4695,193.7331,25430.0
2020-04-22 10:20:00,227.9,228.13,227.72,228.0,19492.0,193.7331,193.9286,193.5801,193.8181,19492.0
2020-04-22 10:25:00,228.03,228.32,227.81,228.04,20244.0,193.8436,194.0901,193.6566,193.8521,20244.0
2020-04-22 10:30:00,228.09,228.55,228.0,228.19,13228.0,193.8946,194.2856,193.8181,193.9796,13228.0
2020-04-22 10:35:00,228.19,228.63,228.19,228.56,12776.0,193.9796,194.3536,193.9796,194.2941,12776.0
2020-04-22 10:40:00,228.55,229.42,228.55,229.26,17233.0,194.2856,195.0252,194.2856,194.8892,17233.0
2020-04-22 10:45:00,229.22,229.44,229.1,229.21,20234.0,194.8552,195.0422,194.7532,194.8467,20234.0
2020-04-22 10:50:00,229.3,229.62,228.29,228.65,31231.0,194.9232,195.1952,194.0646,194.3706,31231.0
2020-04-22 10:55:00,228.5,228.92,227.84,228.52,35250.0,194.2431,194.6002,193.6821,194.2601,35250.0
2020-04-22 11:00:00,228.58,229.8,228.15,229.45,24475.0,194.3111,195.3482,193.9456,195.0507,24475.0
2020-04-22 11:05:00,229.4,229.63,229.05,229.44,23106.0,195.0082,195.2037,194.7107,195.0422,23106.0
2020-04-22 11:10:00,229.4,230.48,229.32,230.01,31464.0,195.0082,195.9263,194.9402,195.5267,31464.0
2020-04-22 11:15:00,230.05,231.09,230.0,230.66,21044.0,195.5607,196.4448,195.5182,196.0793,21044.0
2020-04-22 11:20:00,230.62,230.8,229.93,229.95,11369.0,196.0453,196.1983,195.4587,195.4757,11369.0
2020-04-22 11:25:00,229.95,230.63,229.91,229.91,21532.0,195.4757,196.0538,195.4417,195.4417,21532.0
2020-04-22 11:30:00,229.91,230.18,229.63,230.18,23036.0,195.4417,195.6713,195.2037,195.6713,23036.0
2020-04-22 11:35:00,230.25,230.52,229.54,229.56,9637.0,195.7308,195.9603,195.1272,195.1442,9637.0
2020-04-22 11:40:00,229.46,230.04,229.46,230.04,8997.0,195.0592,195.5522,195.0592,195.5522,8997.0
2020-04-22 11:45:00,230.04,230.04,229.81,229.96,5404.0,195.5522,195.5522,195.3567,195.4842,5404.0
2020-04-22 11:50:00,230.0,230.0,229.5,229.54,16561.0,195.5182,195.5182,195.0932,195.1272,16561.0
2020-04-22 11:55:00,229.36,229.36,228.79,228.82,34038.0,194.9742,194.9742,194.4896,194.5151,34038.0
2020-04-22 12:00:00,228.84,229.09,228.68,228.95,15273.0,194.5321,194.7447,194.3961,194.6257,15273.0
2020-04-22 12:05:00,229.01,229.13,228.73,228.83,13462.0,194.6767,194.7787,194.4386,194.5236,13462.0
2020-04-22 12:10:00,228.9,228.96,228.67,228.75,18515.0,194.5832,194.6342,194.3876,194.4556,18515.0
2020-04-22 12:15:00,228.74,228.82,228.64,228.7,12018.0,194.4471,194.5151,194.3621,194.4131,12018.0
2020-04-22 12:20:00,228.75,228.78,228.4,228.75,17037.0,194.4556,194.4811,194.1581,194.4556,17037.0
2020-04-22 12:25:00,228.7,228.79,228.56,228.78,14583.0,194.4131,194.4896,194.2941,194.4811,14583.0
2020-04-22 12:30:00,228.86,229.53,228.83,229.45,10317.0,194.5492,195.1187,194.5236,195.0507,10317.0
2020-04-22 12:35:00,229.43,229.75,229.35,229.65,9924.0,195.0337,195.3057,194.9657,195.2207,9924.0
2020-04-22 12:40:00,229.68,229.82,229.59,229.77,12593.0,195.2462,195.3652,195.1697,195.3227,12593.0
2020-04-22 12:45:00,229.76,229.79,229.28,229.36,7745.0,195.3142,195.3397,194.9062,194.9742,7745.0
2020-04-22 12:50:00,229.31,229.31,229.01,229.06,8852.0,194.9317,194.9317,194.6767,194.7192,8852.0
2020-04-22 12:55:00,229.05,229.12,228.94,229.1,9882.0,194.7107,194.7702,194.6172,194.7532,9882.0
2020-04-22 13:00:00,229.04,229.09,228.82,229.05,7166.0,194.7022,194.7447,194.5151,194.7107,7166.0
2020-04-22 13:05:00,229.13,229.31,228.97,229.08,5426.0,194.7787,194.9317,194.6427,194.7362,5426.0
2020-04-22 13:10:00,229.16,229.29,229.11,229.16,4366.0,194.8042,194.9147,194.7617,194.8042,4366.0
2020-04-22 13:15:00,229.18,229.29,228.92,229.05,9251.0,194.8212,194.9147,194.6002,194.7107,9251.0
2020-04-22 13:20:00,228.93,229.1,228.89,229.01,9956.0,194.6087,194.7532,194.5747,194.6767,9956.0
2020-04-22 13:25:00,228.99,229.0,228.85,228.9,13935.0,194.6597,194.6682,194.5406,194.5832,13935.0
2020-04-22 13:30:00,228.9,229.22,228.9,229.03,9745.0,194.5832,194.8552,194.5832,194.6937,9745.0
2020-04-22 13:35:00,229.12,229.13,228.74,228.98,9190.0,194.7702,194.7787,194.4471,194.6512,9190.0
2020-04-22 13:40:00,229.01,229.03,228.82,228.99,11230.0,194.6767,194.6937,194.5151,194.6597,11230.0
2020-04-22 13:45:00,228.99,229.04,228.87,228.88,13326.0,194.6597,194.7022,194.5577,194.5662,13326.0
2020-04-22 13:50:00,228.94,229.06,228.84,228.92,9985.0,194.6172,194.7192,194.5321,194.6002,9985.0
2020-04-22 13:55:00,228.9,229.08,228.88,229.07,6900.0,194.5832,194.7362,194.5662,194.7277,6900.0
2020-04-22 14:00:00,229.08,229.12,228.8,228.98,11773.0,194.7362,194.7702,194.4981,194.6512,11773.0
2020-04-22 14:05:00,229.02,229.02,228.85,228.91,5072.0,194.6852,194.6852,194.5406,194.5917,5072.0
2020-04-22 14:10:00,228.87,229.03,228.65,228.81,6495.0,194.5577,194.6937,194.3706,194.5066,6495.0
2020-04-22 14:15:00,228.76,228.92,228.7,228.91,5557.0,194.4641,194.6002,194.4131,194.5917,5557.0
2020-04-22 14:20:00,228.88,228.99,228.85,228.9,8124.0,194.5662,194.6597,194.5406,194.5832,8124.0
2020-04-22 14:25:00,228.89,229.0,228.69,228.71,7741.0,194.5747,194.6682,194.4046,194.4216,7741.0
2020-04-22 14:30:00,228.79,228.97,228.63,228.68,17271.0,194.4896,194.6427,194.3536,194.3961,17271.0
2020-04-22 14:35:00,228.61,228.61,228.2,228.5,15969.0,194.3366,194.3366,193.9881,194.2431,15969.0
2020-04-22 14:40:00,228.5,228.68,228.32,228.65,27021.0,194.2431,194.3961,194.0901,194.3706,27021.0
2020-04-22 14:45:00,228.63,228.9,228.45,228.86,16809.0,194.3536,194.5832,194.2006,194.5492,16809.0
2020-04-22 14:50:00,228.88,228.95,228.36,228.47,32102.0,194.5662,194.6257,194.1241,194.2176,32102.0
2020-04-22 14:55:00,228.49,229.59,228.49,229.59,12807.0,194.2346,195.1697,194.2346,195.1697,12807.0
2020-04-22 15:00:00,229.66,229.94,229.48,229.94,11932.0,195.2292,195.4672,195.0762,195.4672,11932.0
2020-04-22 15:05:00,229.93,229.93,229.28,229.38,26977.0,195.4587,195.4587,194.9062,194.9912,26977.0
2020-04-22 15:10:00,229.38,229.99,229.37,229.41,29810.0,194.9912,195.5097,194.9827,195.0167,29810.0
2020-04-22 15:15:00,229.41,229.63,229.14,229.39,13905.0,195.0167,195.2037,194.7872,194.9997,13905.0
2020-04-22 15:20:00,229.37,229.58,229.23,229.34,17906.0,194.9827,195.1612,194.8637,194.9572,17906.0
2020-04-22 15:25:00,229.36,229.65,229.27,229.5,19771.0,194.9742,195.2207,194.8977,195.0932,19771.0
2020-04-22 15:30:00,229.49,229.65,229.1,229.2,28034.0,195.0847,195.2207,194.7532,194.8382,28034.0
2020-04-22 15:35:00,229.2,229.45,229.08,229.27,27355.0,194.8382,195.0507,194.7362,194.8977,27355.0
2020-04-22 15:40:00,229.28,229.38,229.05,229.31,43779.0,194.9062,194.9912,194.7107,194.9317,43779.0
2020-04-22 15:45:00,229.28,229.6,228.96,229.59,34736.0,194.9062,195.1782,194.6342,195.1697,34736.0
2020-04-22 15:50:00,229.85,230.35,229.09,229.73,127036.0,195.3907,195.8158,194.7447,195.2887,127036.0
2020-04-22 15:55:00,229.77,229.77,229.01,229.3,148844.0,195.3227,195.3227,194.6767,194.9232,148844.0
2020-04-23 09:30:00,229.01,231.47,228.88,230.89,45259.0,194.6767,196.7679,194.5662,196.2748,45259.0
2020-04-23 09:35:00,230.93,232.43,230.93,231.7,17356.0,196.3088,197.5839,196.3088,196.9634,17356.0
2020-04-23 09:40:00,231.74,232.83,231.61,232.37,7006.0,196.9974,197.924,196.8869,197.5329,7006.0
2020-04-23 09:45:00,232.43,232.59,231.42,231.59,8713.0,197.5839,197.7199,196.7254,196.8699,8713.0
2020-04-23 09:50:00,231.67,232.19,231.41,231.93,6326.0,196.9379,197.3799,196.7169,197.1589,6326.0
2020-04-23 09:55:00,231.81,232.09,231.76,232.09,13762.0,197.0569,197.2949,197.0144,197.2949,13762.0
2020-04-23 10:00:00,232.2,232.33,231.59,231.65,16847.0,197.3884,197.4989,196.8699,196.9209,16847.0
2020-04-23 10:05:00,231.74,232.71,231.74,232.59,13169.0,196.9974,197.822,196.9974,197.7199,13169.0
2020-04-23 10:10:00,232.68,233.14,232.46,233.08,10258.0,197.7965,198.1875,197.6094,198.1365,10258.0
2020-04-23 10:15:00,233.05,233.79,232.87,233.68,10740.0,198.111,198.74,197.958,198.6465,10740.0
2020-04-23 10:20:00,233.67,233.89,233.47,233.58,22488.0,198.638,198.825,198.468,198.5615,22488.0
2020-04-23 10:25:00,233.41,233.96,233.38,233.92,11447.0,198.417,198.8846,198.3915,198.8506,11447.0
2020-04-23 10:30:00,233.95,234.17,233.76,234.04,16972.0,198.8761,199.0631,198.7145,198.9526,16972.0
2020-04-23 10:35:00,234.03,234.04,233.48,233.95,12629.0,198.9441,198.9526,198.4765,198.8761,12629.0
2020-04-23 10:40:00,233.99,234.61,233.73,234.59,11963.0,198.9101,199.4371,198.689,199.4201,11963.0
2020-04-23 10:45:00,234.6,235.0,234.27,234.27,8732.0,199.4286,199.7686,199.1481,199.1481,8732.0
2020-04-23 10:50:00,234.38,234.44,234.04,234.04,8453.0,199.2416,199.2926,198.9526,198.9526,8453.0
2020-04-23 10:55:00,234.02,234.24,234.0,234.0,7380.0,198.9356,199.1226,198.9186,198.9186,7380.0
2020-04-23 11:00:00,234.0,234.22,233.86,233.88,9904.0,198.9186,199.1056,198.7995,198.8165,9904.0
2020-04-23 11:05:00,233.76,234.24,233.76,234.21,9050.0,198.7145,199.1226,198.7145,199.0971,9050.0
2020-04-23 11:10:00,234.24,234.25,234.01,234.04,6814.0,199.1226,199.1311,198.9271,198.9526,6814.0
2020-04-23 11:15:00,234.15,234.55,234.13,234.34,5075.0,199.0461,199.3861,199.0291,199.2076,5075.0
2020-04-23 11:20:00,234.21,234.26,233.93,233.93,3537.0,199.0971,199.1396,198.8591,198.8591,3537.0
2020-04-23 11:25:00,233.93,234.67,233.78,234.52,9158.0,198.8591,199.4881,198.7315,199.3606,9158.0
2020-04-23 11:30:00,234.58,234.66,233.84,233.88,11273.0,199.4116,199.4796,198.7825,198.8165,11273.0
2020-04-23 11:35:00,233.93,234.21,233.8,234.02,19737.0,198.8591,199.0971,198.7485,198.9356,19737.0
2020-04-23 11:40:00,234.03,234.18,233.7,233.85,9647.0,198.9441,199.0716,198.6635,198.791,9647.0
2020-04-23 11:45:00,233.8,233.85,233.37,233.38,7601.0,198.7485,198.791,198.383,198.3915,7601.0
2020-04-23 11:50:00,233.57,233.74,233.37,233.38,9811.0,198.553,198.6975,198.383,198.3915,9811.0
2020-04-23 11:55:00,233.39,233.43,233.2,233.39,6837.0,198.4,198.434,198.2385,198.4,6837.0
2020-04-23 12:00:00,233.28,233.74,233.13,233.69,8360.0,198.3065,198.6975,198.179,198.655,8360.0
2020-04-23 12:05:00,233.69,233.99,233.69,233.98,5277.0,198.655,198.9101,198.655,198.9016,5277.0
2020-04-23 12:10:00,234.06,234.53,234.06,234.4,10430.0,198.9696,199.3691,198.9696,199.2586,10430.0
2020-04-23 12:15:00,234.39,234.54,234.19,234.44,7676.0,199.2501,199.3776,199.0801,199.2926,7676.0
2020-04-23 12:20:00,234.48,234.53,233.12,234.39,12159.0,199.3266,199.3691,198.1705,199.2501,12159.0
2020-04-23 12:25:00,234.39,234.75,234.32,234.7,6729.0,199.2501,199.5561,199.1906,199.5136,6729.0
2020-04-23 12:30:00,234.73,234.95,234.65,234.89,5686.0,199.5391,199.7261,199.4711,199.6751,5686.0
2020-04-23 12:35:00,234.85,234.92,234.73,234.88,2307.0,199.6411,199.7006,199.5391,199.6666,2307.0
2020-04-23 12:40:00,234.91,235.65,233.55,233.85,72845.0,199.6921,200.3212,198.536,198.791,72845.0
2020-04-23 12:45:00,234.0,234.37,232.16,233.89,38173.0,198.9186,199.2331,197.3544,198.825,38173.0
2020-04-23 12:50:00,233.87,234.42,233.36,234.13,26524.0,198.808,199.2756,198.3745,199.0291,26524.0
2020-04-23 12:55:00,234.0,234.24,233.56,233.56,17658.0,198.9186,199.1226,198.5445,198.5445,17658.0
2020-04-23 13:00:00,233.63,234.26,233.43,234.14,12254.0,198.604,199.1396,198.434,199.0376,12254.0
2020-04-23 13:05:00,234.08,234.17,233.63,233.89,7508.0,198.9866,199.0631,198.604,198.825,7508.0
2020-04-23 13:10:00,233.75,234.47,233.75,234.16,5151.0,198.706,199.3181,198.706,199.0546,5151.0
2020-04-23 13:15:00,234.16,234.21,233.56,233.56,14709.0,199.0546,199.0971,198.5445,198.5445,14709.0
2020-04-23 13:20:00,233.57,233.57,232.12,232.44,14332.0,198.553,198.553,197.3204,197.5924,14332.0
2020-04-23 13:25:00,232.43,232.88,232.12,232.81,11433.0,197.5839,197.9665,197.3204,197.907,11433.0
2020-04-23 13:30:00,232.77,233.06,232.69,233.06,5624.0,197.873,198.1195,197.805,198.1195,5624.0
2020-04-23 13:35:00,233.06,233.41,232.59,232.62,5460.0,198.1195,198.417,197.7199,197.7454,5460.0
2020-04-23 13:40:00,232.74,232.74,232.1,232.1,4610.0,197.8475,197.8475,197.3034,197.3034,4610.0
2020-04-23 13:45:00,232.18,232.51,231.68,231.78,10831.0,197.3714,197.6519,196.9464,197.0314,10831.0
2020-04-23 13:50:00,231.74,231.96,231.05,231.39,14902.0,196.9974,197.1844,196.4108,196.6999,14902.0
2020-04-23 13:55:00,231.38,232.01,231.28,232.01,4921.0,196.6914,197.2269,196.6063,197.2269,4921.0
2020-04-23 14:00:00,232.3,232.65,231.92,232.47,6266.0,197.4734,197.771,197.1504,197.6179,6266.0
2020-04-23 14:05:00,232.46,232.6,231.91,231.91,11047.0,197.6094,197.7284,197.1419,197.1419,11047.0
2020-04-23 14:10:00,232.0,232.15,231.58,232.09,10191.0,197.2184,197.3459,196.8614,197.2949,10191.0
2020-04-23 14:15:00,232.15,232.69,232.1,232.55,11932.0,197.3459,197.805,197.3034,197.6859,11932.0
2020-04-23 14:20:00,232.44,232.94,232.44,232.94,2570.0,197.5924,198.0175,197.5924,198.0175,2570.0
2020-04-23 14:25:00,232.97,233.08,232.83,232.96,4713.0,198.043,198.1365,197.924,198.0345,4713.0
2020-04-23 14:30:00,233.06,233.47,233.06,233.43,6591.0,198.1195,198.468,198.1195,198.434,6591.0
2020-04-23 14:35:00,233.38,233.52,233.11,233.29,8340.0,198.3915,198.5105,198.162,198.315,8340.0
2020-04-23 14:40:00,233.19,233.49,233.19,233.37,6123.0,198.23,198.485,198.23,198.383,6123.0
2020-04-23 14:45:00,233.25,233.49,233.09,233.34,7821.0,198.281,198.485,198.145,198.3575,7821.0
2020-04-23 14:50:00,233.44,233.61,233.29,233.52,5951.0,198.4425,198.587,198.315,198.5105,5951.0
2020-04-23 14:55:00,233.55,233.83,233.54,233.56,7189.0,198.536,198.774,198.5275,198.5445,7189.0
2020-04-23 15:00:00,233.53,233.63,233.37,233.6,4940.0,198.519,198.604,198.383,198.5785,4940.0
2020-04-23 15:05:00,233.58,233.86,233.34,233.37,8286.0,198.5615,198.7995,198.3575,198.383,8286.0
2020-04-23 15:10:00,233.34,233.35,232.76,232.84,6612.0,198.3575,198.366,197.8645,197.9325,6612.0
2020-04-23 15:15:00,232.74,232.78,231.99,232.1,7851.0,197.8475,197.8815,197.2099,197.3034,7851.0
2020-04-23 15:20:00,232.14,232.14,231.86,231.88,6374.0,197.3374,197.3374,197.0994,197.1164,6374.0
2020-04-23 15:25:00,231.84,232.2,231.66,232.2,7465.0,197.0824,197.3884,196.9294,197.3884,7465.0
2020-04-23 15:30:00,232.14,232.19,231.67,232.05,16498.0,197.3374,197.3799,196.9379,197.2609,16498.0
2020-04-23 15:35:00,232.11,232.18,231.91,232.09,9390.0,197.3119,197.3714,197.1419,197.2949,9390.0
2020-04-23 15:40:00,232.14,232.58,232.14,232.23,13432.0,197.3374,197.7114,197.3374,197.4139,13432.0
2020-04-23 15:45:00,232.18,232.54,232.0,232.36,11203.0,197.3714,197.6774,197.2184,197.5244,11203.0
2020-04-23 15:50:00,232.32,232.84,231.81,232.56,49323.0,197.4904,197.9325,197.0569,197.6944,49323.0
2020-04-23 15:55:00,232.46,232.84,232.15,232.62,86884.0,197.6094,197.9325,197.3459,197.7454,86884.0
2020-04-24 09:30:00,233.65,234.7,233.65,234.2,29728.0,198.621,199.5136,198.621,199.0886,29728.0
2020-04-24 09:35:00,234.13,234.13,232.2,232.55,12739.0,199.0291,199.0291,197.3884,197.6859,12739.0
2020-04-24 09:40:00,232.15,233.09,232.07,232.07,13375.0,197.3459,198.145,197.2779,197.2779,13375.0
2020-04-24 09:45:00,232.09,232.22,231.54,231.84,25206.0,197.2949,197.4054,196.8274,197.0824,25206.0
2020-04-24 09:50:00,231.91,232.6,231.9,232.11,25963.0,197.1419,197.7284,197.1334,197.3119,25963.0
2020-04-24 09:55:00,232.2,232.2,230.8,230.94,25924.0,197.3884,197.3884,196.1983,196.3173,25924.0
2020-04-24 10:00:00,230.92,232.0,230.91,231.82,9410.0,196.3003,197.2184,196.2918,197.0654,9410.0
2020-04-24 10:05:00,231.91,232.45,231.9,232.08,8032.0,197.1419,197.6009,197.1334,197.2864,8032.0
2020-04-24 10:10:00,232.12,233.2,232.12,233.07,7811.0,197.3204,198.2385,197.3204,198.128,7811.0
2020-04-24 10:15:00,233.07,233.19,232.61,232.91,10214.0,198.128,198.23,197.7369,197.992,10214.0
2020-04-24 10:20:00,232.91,233.1,232.48,232.48,5893.0,197.992,198.1535,197.6264,197.6264,5893.0
2020-04-24 10:25:00,232.45,232.57,232.19,232.42,2952.0,197.6009,197.7029,197.3799,197.5754,2952.0
2020-04-24 10:30:00,232.32,232.78,232.28,232.52,2970.0,197.4904,197.8815,197.4564,197.6604,2970.0
2020-04-24 10:35:00,232.52,232.91,232.52,232.65,5484.0,197.6604,197.992,197.6604,197.771,5484.0
2020-04-24 10:40:00,232.64,232.76,232.38,232.42,6048.0,197.7625,197.8645,197.5414,197.5754,6048.0
2020-04-24 10:45:00,232.42,232.43,231.99,232.16,5268.0,197.5754,197.5839,197.2099,197.3544,5268.0
2020-04-24 10:50:00,232.18,232.76,232.18,232.65,7018.0,197.3714,197.8645,197.3714,197.771,7018.0
2020-04-24 10:55:00,232.7,232.72,232.26,232.56,6291.0,197.8135,197.8305,197.4394,197.6944,6291.0
2020-04-24 11:00:00,232.56,232.8,232.23,232.39,4841.0,197.6944,197.8985,197.4139,197.5499,4841.0
2020-04-24 11:05:00,232.35,232.41,232.01,232.01,5797.0,197.5159,197.5669,197.2269,197.2269,5797.0
2020-04-24 11:10:00,232.01,232.05,231.4,231.51,13746.0,197.2269,197.2609,196.7084,196.8019,13746.0
2020-04-24 11:15:00,231.54,231.79,231.29,231.4,8676.0,196.8274,197.0399,196.6148,196.7084,8676.0
2020-04-24 11:20:00,231.48,232.0,231.45,231.89,11409.0,196.7764,197.2184,196.7509,197.1249,11409.0
2020-04-24 11:25:00,231.77,231.87,231.37,231.38,22438.0,197.0229,197.1079,196.6828,196.6914,22438.0
2020-04-24 11:30:00,231.42,231.79,231.2,231.2,7768.0,196.7254,197.0399,196.5383,196.5383,7768.0
2020-04-24 11:35:00,231.24,231.83,231.24,231.83,7570.0,196.5723,197.0739,196.5723,197.0739,7570.0
2020-04-24 11:40:00,231.8,231.89,231.61,231.75,14635.0,197.0484,197.1249,196.8869,197.0059,14635.0
2020-04-24 11:45:00,231.7,232.24,231.7,232.2,27922.0,196.9634,197.4224,196.9634,197.3884,27922.0
2020-04-24 11:50:00,232.17,232.54,232.17,232.19,4112.0,197.3629,197.6774,197.3629,197.3799,4112.0
2020-04-24 11:55:00,232.23,232.84,232.11,232.71,6736.0,197.4139,197.9325,197.3119,197.822,6736.0
2020-04-24 12:00:00,232.75,232.75,232.46,232.64,2321.0,197.856,197.856,197.6094,197.7625,2321.0
2020-04-24 12:05:00,232.66,232.98,232.61,232.98,3776.0,197.7795,198.0515,197.7369,198.0515,3776.0
2020-04-24 12:10:00,232.88,232.93,232.68,232.9,4261.0,197.9665,198.009,197.7965,197.9835,4261.0
2020-04-24 12:15:00,232.87,233.07,232.77,233.01,9328.0,197.958,198.128,197.873,198.077,9328.0
2020-04-24 12:20:00,232.95,233.04,232.75,232.76,4738.0,198.026,198.1025,197.856,197.8645,4738.0
2020-04-24 12:25:00,232.83,233.23,232.75,233.23,6278.0,197.924,198.264,197.856,198.264,6278.0
2020-04-24 12:30:00,233.23,233.28,232.91,232.96,6255.0,198.264,198.3065,197.992,198.0345,6255.0
2020-04-24 12:35:00,232.91,233.05,232.86,233.01,3630.0,197.992,198.111,197.9495,198.077,3630.0
2020-04-24 12:40:00,233.06,233.35,233.05,233.21,6215.0,198.1195,198.366,198.111,198.247,6215.0
2020-04-24 12:45:00,233.18,233.27,233.02,233.02,4507.0,198.2215,198.298,198.0855,198.0855,4507.0
2020-04-24 12:50:00,232.91,232.93,232.74,232.84,4906.0,197.992,198.009,197.8475,197.9325,4906.0
2020-04-24 12:55:00,232.85,232.95,232.75,232.75,2300.0,197.941,198.026,197.856,197.856,2300.0
2020-04-24 13:00:00,232.83,232.97,232.79,232.84,4886.0,197.924,198.043,197.89,197.9325,4886.0
2020-04-24 13:05:00,232.84,233.0,232.75,232.81,3621.0,197.9325,198.0685,197.856,197.907,3621.0
2020-04-24 13:10:00,232.75,232.75,232.55,232.56,3516.0,197.856,197.856,197.6859,197.6944,3516.0
2020-04-24 13:15:00,232.5,232.7,232.39,232.7,3391.0,197.6434,197.8135,197.5499,197.8135,3391.0
2020-04-24 13:20:00,232.87,232.87,232.65,232.75,5061.0,197.958,197.958,197.771,197.856,5061.0
2020-04-24 13:25:00,232.8,233.15,232.76,232.95,15117.0,197.8985,198.196,197.8645,198.026,15117.0
2020-04-24 13:30:00,232.9,233.1,232.76,232.77,8546.0,197.9835,198.1535,197.8645,197.873,8546.0
2020-04-24 13:35:00,232.73,232.73,232.26,232.66,34131.0,197.839,197.839,197.4394,197.7795,34131.0
2020-04-24 13:40:00,232.68,233.6,232.68,233.6,8162.0,197.7965,198.5785,197.7965,198.5785,8162.0
2020-04-24 13:45:00,233.63,233.91,233.4,233.89,8625.0,198.604,198.8421,198.4085,198.825,8625.0
2020-04-24 13:50:00,233.86,233.92,233.65,233.84,5963.0,198.7995,198.8506,198.621,198.7825,5963.0
2020-04-24 13:55:00,233.83,234.44,233.78,234.44,14506.0,198.774,199.2926,198.7315,199.2926,14506.0
2020-04-24 14:00:00,234.33,234.58,234.13,234.34,11653.0,199.1991,199.4116,199.0291,199.2076,11653.0
2020-04-24 14:05:00,234.36,234.72,234.29,234.72,16038.0,199.2246,199.5306,199.1651,199.5306,16038.0
2020-04-24 14:10:00,234.73,235.0,234.73,234.79,10466.0,199.5391,199.7686,199.5391,199.5901,10466.0
2020-04-24 14:15:00,234.78,235.27,234.75,235.11,11463.0,199.5816,199.9982,199.5561,199.8621,11463.0
2020-04-24 14:20:00,235.2,235.2,234.48,234.61,13308.0,199.9387,199.9387,199.3266,199.4371,13308.0
2020-04-24 14:25:00,234.51,234.55,233.5,233.96,14999.0,199.3521,199.3861,198.4935,198.8846,14999.0
2020-04-24 14:30:00,234.04,234.58,234.03,234.51,9190.0,198.9526,199.4116,198.9441,199.3521,9190.0
2020-04-24 14:35:00,234.5,235.39,234.36,235.37,14251.0,199.3436,200.1002,199.2246,200.0832,14251.0
2020-04-24 14:40:00,235.28,235.54,234.9,234.9,7437.0,200.0067,200.2277,199.6836,199.6836,7437.0
2020-04-24 14:45:00,234.99,235.16,234.78,235.05,6527.0,199.7601,199.9046,199.5816,199.8111,6527.0
2020-04-24 14:50:00,235.09,235.15,234.81,234.9,8513.0,199.8451,199.8961,199.6071,199.6836,8513.0
2020-04-24 14:55:00,234.89,235.12,234.74,235.02,8151.0,199.6751,199.8706,199.5476,199.7856,8151.0
2020-04-24 15:00:00,235.07,235.09,234.81,235.05,13111.0,199.8281,199.8451,199.6071,199.8111,13111.0
2020-04-24 15:05:00,235.07,235.41,234.9,235.39,9991.0,199.8281,200.1172,199.6836,200.1002,9991.0
2020-04-24 15:10:00,235.44,235.56,234.81,235.09,24714.0,200.1427,200.2447,199.6071,199.8451,24714.0
2020-04-24 15:15:00,235.04,235.35,234.97,235.09,26631.0,199.8026,200.0662,199.7431,199.8451,26631.0
2020-04-24 15:20:00,235.08,235.45,234.97,235.44,9808.0,199.8366,200.1512,199.7431,200.1427,9808.0
2020-04-24 15:25:00,235.4,235.56,235.29,235.54,12464.0,200.1087,200.2447,200.0152,200.2277,12464.0
2020-04-24 15:30:00,235.49,235.53,235.15,235.36,12883.0,200.1852,200.2192,199.8961,200.0747,12883.0
2020-04-24 15:35:00,235.34,235.66,235.18,235.57,12816.0,200.0577,200.3297,199.9217,200.2532,12816.0
2020-04-24 15:40:00,235.62,236.29,235.61,236.25,47763.0,200.2957,200.8652,200.2872,200.8312,47763.0
2020-04-24 15:45:00,236.23,236.33,235.66,235.91,18394.0,200.8142,200.8992,200.3297,200.5422,18394.0
2020-04-24 15:50:00,235.91,236.58,235.8,236.51,54205.0,200.5422,201.1118,200.4487,201.0523,54205.0
2020-04-24 15:55:00,236.49,236.93,235.86,236.25,114854.0,201.0353,201.4093,200.4997,200.8312,114854.0
2020-04-27 09:30:00,236.04,238.09,235.52,235.52,53463.0,200.6527,202.3954,200.2107,200.2107,53463.0
2020-04-27 09:35:00,235.35,236.35,235.0,236.07,19334.0,200.0662,200.9162,199.7686,200.6782,19334.0
2020-04-27 09:40:00,236.07,236.62,236.02,236.35,16500.0,200.6782,201.1458,200.6357,200.9162,16500.0
2020-04-27 09:45:00,236.55,236.59,236.07,236.55,9895.0,201.0863,201.1203,200.6782,201.0863,9895.0
2020-04-27 09:50:00,236.61,237.05,236.18,236.68,18126.0,201.1373,201.5113,200.7717,201.1968,18126.0
2020-04-27 09:55:00,236.67,237.39,236.54,237.02,16366.0,201.1883,201.8003,201.0778,201.4858,16366.0
2020-04-27 10:00:00,237.05,237.32,236.62,236.62,15751.0,201.5113,201.7408,201.1458,201.1458,15751.0
2020-04-27 10:05:00,236.6,236.63,236.08,236.53,22769.0,201.1288,201.1543,200.6867,201.0693,22769.0
2020-04-27 10:10:00,236.45,236.81,236.34,236.44,12553.0,201.0013,201.3073,200.9077,200.9928,12553.0
2020-04-27 10:15:00,236.57,236.76,236.52,236.76,8398.0,201.1033,201.2648,201.0608,201.2648,8398.0
2020-04-27 10:20:00,236.72,236.91,236.31,236.31,9793.0,201.2308,201.3923,200.8822,200.8822,9793.0
2020-04-27 10:25:00,236.34,236.79,236.34,236.75,10727.0,200.9077,201.2903,200.9077,201.2563,10727.0
2020-04-27 10:30:00,236.8,237.33,236.79,237.16,12527.0,201.2988,201.7493,201.2903,201.6048,12527.0
2020-04-27 10:35:00,237.11,237.62,237.04,237.62,9539.0,201.5623,201.9958,201.5028,201.9958,9539.0
2020-04-27 10:40:00,237.78,238.07,237.7,237.75,30710.0,202.1319,202.3784,202.0639,202.1064,30710.0
2020-04-27 10:45:00,237.75,238.08,237.49,237.91,21279.0,202.1064,202.3869,201.8853,202.2424,21279.0
2020-04-27 10:50:00,237.94,238.38,237.88,238.38,18655.0,202.2679,202.6419,202.2169,202.6419,18655.0
2020-04-27 10:55:00,238.46,238.76,238.37,238.61,21029.0,202.7099,202.9649,202.6334,202.8374,21029.0
2020-04-27 11:00:00,238.62,239.2,238.41,238.98,27290.0,202.8459,203.339,202.6674,203.152,27290.0
2020-04-27 11:05:00,238.88,238.97,238.2,238.23,19917.0,203.0669,203.1435,202.4889,202.5144,19917.0
2020-04-27 11:10:00,238.25,238.63,238.06,238.59,13550.0,202.5314,202.8544,202.3699,202.8204,13550.0
2020-04-27 11:15:00,238.6,239.1,238.56,239.03,15764.0,202.8289,203.254,202.7949,203.1945,15764.0
2020-04-27 11:20:00,239.05,239.42,238.99,239.35,8600.0,203.2115,203.526,203.1605,203.4665,8600.0
2020-04-27 11:25:00,239.33,239.55,239.28,239.49,11705.0,203.4495,203.6365,203.407,203.5855,11705.0
2020-04-27 11:30:00,239.46,239.46,238.84,238.96,15250.0,203.56,203.56,203.0329,203.135,15250.0
2020-04-27 11:35:00,238.93,239.25,238.85,239.16,14586.0,203.1094,203.3815,203.0414,203.305,14586.0
2020-04-27 11:40:00,239.23,239.39,239.02,239.33,13158.0,203.3645,203.5005,203.186,203.4495,13158.0
2020-04-27 11:45:00,239.34,239.7,239.34,239.52,11785.0,203.458,203.764,203.458,203.611,11785.0
2020-04-27 11:50:00,239.64,239.65,239.17,239.21,7236.0,203.713,203.7215,203.3135,203.3475,7236.0
2020-04-27 11:55:00,239.2,239.57,239.2,239.47,10601.0,203.339,203.6535,203.339,203.5685,10601.0
2020-04-27 12:00:00,239.49,239.8,239.47,239.54,8985.0,203.5855,203.849,203.5685,203.628,8985.0
2020-04-27 12:05:00,239.49,239.74,239.33,239.61,7744.0,203.5855,203.798,203.4495,203.6875,7744.0
2020-04-27 12:10:00,239.62,239.83,239.47,239.59,18925.0,203.696,203.8745,203.5685,203.6705,18925.0
2020-04-27 12:15:00,239.63,240.21,239.63,239.91,30955.0,203.7045,204.1976,203.7045,203.9425,30955.0
2020-04-27 12:20:00,239.93,240.33,239.93,240.06,15379.0,203.9595,204.2996,203.9595,204.07,15379.0
2020-04-27 12:25:00,240.06,240.35,239.81,240.31,10592.0,204.07,204.3166,203.8575,204.2826,10592.0
2020-04-27 12:30:00,240.27,240.55,240.22,240.52,10047.0,204.2486,204.4866,204.2061,204.4611,10047.0
2020-04-27 12:35:00,240.52,240.66,240.31,240.44,17305.0,204.4611,204.5801,204.2826,204.3931,17305.0
2020-04-27 12:40:00,240.43,240.44,240.06,240.27,11897.0,204.3846,204.3931,204.07,204.2486,11897.0
2020-04-27 12:45:00,240.28,240.58,240.02,240.25,18822.0,204.2571,204.5121,204.036,204.2316,18822.0
2020-04-27 12:50:00,240.3,240.67,240.25,240.45,7994.0,204.2741,204.5886,204.2316,204.4016,7994.0
2020-04-27 12:55:00,240.34,240.64,240.34,240.59,11054.0,204.3081,204.5631,204.3081,204.5206,11054.0
2020-04-27 13:00:00,240.57,240.75,240.49,240.72,9459.0,204.5036,204.6566,204.4356,204.6311,9459.0
2020-04-27 13:05:00,240.71,240.89,240.59,240.63,9314.0,204.6226,204.7756,204.5206,204.5546,9314.0
2020-04-27 13:10:00,240.62,240.64,240.28,240.31,11808.0,204.5461,204.5631,204.2571,204.2826,11808.0
2020-04-27 13:15:00,240.32,240.38,240.08,240.08,13121.0,204.2911,204.3421,204.087,204.087,13121.0
2020-04-27 13:20:00,240.05,240.13,239.93,239.94,9281.0,204.0615,204.1295,203.9595,203.968,9281.0
2020-04-27 13:25:00,239.93,240.22,239.9,240.09,12283.0,203.9595,204.2061,203.934,204.0955,12283.0
2020-04-27 13:30:00,240.1,240.31,240.08,240.31,15096.0,204.104,204.2826,204.087,204.2826,15096.0
2020-04-27 13:35:00,240.31,240.48,240.05,240.42,11673.0,204.2826,204.4271,204.0615,204.3761,11673.0
2020-04-27 13:40:00,240.39,240.7,240.32,240.7,10207.0,204.3506,204.6141,204.2911,204.6141,10207.0
2020-04-27 13:45:00,240.62,240.73,240.4,240.56,12262.0,204.5461,204.6396,204.3591,204.4951,12262.0
2020-04-27 13:50:00,240.51,240.74,240.51,240.7,11304.0,204.4526,204.6481,204.4526,204.6141,11304.0
2020-04-27 13:55:00,240.7,240.93,240.66,240.9,20144.0,204.6141,204.8096,204.5801,204.7841,20144.0
2020-04-27 14:00:00,240.89,241.08,240.67,240.9,21787.0,204.7756,204.9371,204.5886,204.7841,21787.0
2020-04-27 14:05:00,240.87,241.02,240.83,240.9,19247.0,204.7586,204.8861,204.7246,204.7841,19247.0
2020-04-27 14:10:00,240.9,241.0,240.79,240.86,11938.0,204.7841,204.8691,204.6906,204.7501,11938.0
2020-04-27 14:15:00,240.89,240.99,240.75,240.97,7844.0,204.7756,204.8606,204.6566,204.8436,7844.0
2020-04-27 14:20:00,241.0,241.16,240.88,241.1,37999.0,204.8691,205.0051,204.7671,204.9541,37999.0
2020-04-27 14:25:00,241.11,241.11,240.8,240.92,13791.0,204.9626,204.9626,204.6991,204.8011,13791.0
2020-04-27 14:30:00,240.88,241.21,240.8,241.17,10694.0,204.7671,205.0476,204.6991,205.0136,10694.0
2020-04-27 14:35:00,241.2,241.65,241.2,241.62,14744.0,205.0391,205.4217,205.0391,205.3962,14744.0
2020-04-27 14:40:00,241.65,241.88,241.37,241.39,19843.0,205.4217,205.6172,205.1836,205.2006,19843.0
2020-04-27 14:45:00,241.39,241.55,241.25,241.52,18092.0,205.2006,205.3367,205.0816,205.3112,18092.0
2020-04-27 14:50:00,241.51,241.68,241.34,241.68,14708.0,205.3027,205.4472,205.1581,205.4472,14708.0
2020-04-27 14:55:00,241.71,241.87,241.43,241.64,31281.0,205.4727,205.6087,205.2346,205.4132,31281.0
2020-04-27 15:00:00,241.59,241.98,241.49,241.95,16097.0,205.3707,205.7022,205.2857,205.6767,16097.0
2020-04-27 15:05:00,241.96,242.06,241.39,241.65,27892.0,205.6852,205.7702,205.2006,205.4217,27892.0
2020-04-27 15:10:00,241.67,242.22,241.67,242.19,13039.0,205.4387,205.9062,205.4387,205.8807,13039.0
2020-04-27 15:15:00,242.19,242.5,242.13,242.5,20266.0,205.8807,206.1442,205.8297,206.1442,20266.0
2020-04-27 15:20:00,242.5,242.88,242.46,242.76,25945.0,206.1442,206.4673,206.1102,206.3653,25945.0
2020-04-27 15:25:00,242.72,242.73,242.2,242.31,16652.0,206.3312,206.3398,205.8892,205.9827,16652.0
2020-04-27 15:30:00,242.31,242.74,242.31,242.51,20050.0,205.9827,206.3483,205.9827,206.1527,20050.0
2020-04-27 15:35:00,242.51,242.75,241.51,242.51,31095.0,206.1527,206.3568,205.3027,206.1527,31095.0
2020-04-27 15:40:00,242.47,242.62,242.25,242.62,50409.0,206.1187,206.2462,205.9317,206.2462,50409.0
2020-04-27 15:45:00,242.62,242.63,242.24,242.55,33093.0,206.2462,206.2547,205.9232,206.1867,33093.0
2020-04-27 15:50:00,242.6,243.0,242.22,242.59,70330.0,206.2292,206.5693,205.9062,206.2207,70330.0
2020-04-27 15:55:00,242.62,242.64,242.05,242.44,95303.0,206.2462,206.2632,205.7617,206.0932,95303.0
2020-04-28 09:30:00,242.8,244.65,242.71,243.32,109976.0,206.3993,207.9719,206.3227,206.8413,109976.0
2020-04-28 09:35:00,243.3,243.83,242.77,243.83,24926.0,206.8243,207.2748,206.3738,207.2748,24926.0
2020-04-28 09:40:00,243.8,243.88,242.76,243.52,35512.0,207.2493,207.3173,206.3653,207.0113,35512.0
2020-04-28 09:45:00,243.47,243.99,243.2,243.41,45054.0,206.9688,207.4109,206.7393,206.9178,45054.0
2020-04-28 09:50:00,243.41,244.95,243.35,243.43,104886.0,206.9178,208.2269,206.8668,206.9348,104886.0
2020-04-28 09:55:00,243.29,243.45,241.0,241.46,60334.0,206.8158,206.9518,204.8691,205.2601,60334.0
2020-04-28 10:00:00,241.29,241.46,240.31,240.75,53326.0,205.1156,205.2601,204.2826,204.6566,53326.0
2020-04-28 10:05:00,240.68,241.87,240.67,241.82,26791.0,204.5971,205.6087,204.5886,205.5662,26791.0
2020-04-28 10:10:00,241.81,242.5,241.6,241.69,36196.0,205.5577,206.1442,205.3792,205.4557,36196.0
2020-04-28 10:15:00,241.71,241.8,240.77,241.33,60490.0,205.4727,205.5492,204.6736,205.1496,60490.0
2020-04-28 10:20:00,241.26,241.26,240.26,240.52,18201.0,205.0901,205.0901,204.2401,204.4611,18201.0
2020-04-28 10:25:00,240.48,240.49,239.67,239.89,21829.0,204.4271,204.4356,203.7385,203.9255,21829.0
2020-04-28 10:30:00,240.0,240.0,239.31,239.51,25720.0,204.019,204.019,203.4325,203.6025,25720.0
2020-04-28 10:35:00,239.51,240.02,239.08,239.68,53074.0,203.6025,204.036,203.237,203.747,53074.0
2020-04-28 10:40:00,239.73,239.74,238.12,238.31,16599.0,203.7895,203.798,202.4209,202.5824,16599.0
2020-04-28 10:45:00,238.15,238.83,237.73,238.68,28118.0,202.4464,203.0244,202.0894,202.8969,28118.0
2020-04-28 10:50:00,238.81,239.63,238.67,239.3,16753.0,203.0074,203.7045,202.8884,203.424,16753.0
2020-04-28 10:55:00,239.2,239.25,238.2,238.4,14021.0,203.339,203.3815,202.4889,202.6589,14021.0
2020-04-28 11:00:00,238.45,238.85,238.34,238.58,9945.0,202.7014,203.0414,202.6079,202.8119,9945.0
2020-04-28 11:05:00,238.69,239.33,238.69,239.27,11513.0,202.9054,203.4495,202.9054,203.3985,11513.0
2020-04-28 11:10:00,239.29,239.45,239.19,239.19,12012.0,203.4155,203.5515,203.3305,203.3305,12012.0
2020-04-28 11:15:00,239.18,239.24,238.32,238.41,26122.0,203.322,203.373,202.5909,202.6674,26122.0
2020-04-28 11:20:00,238.44,238.66,238.23,238.57,9047.0,202.6929,202.8799,202.5144,202.8034,9047.0
2020-04-28 11:25:00,238.69,239.39,238.69,239.35,7178.0,202.9054,203.5005,202.9054,203.4665,7178.0
2020-04-28 11:30:00,239.48,239.61,239.33,239.5,5257.0,203.577,203.6875,203.4495,203.594,5257.0
2020-04-28 11:35:00,239.56,239.87,239.21,239.32,6738.0,203.645,203.9085,203.3475,203.441,6738.0
2020-04-28 11:40:00,239.47,239.51,239.33,239.39,4778.0,203.5685,203.6025,203.4495,203.5005,4778.0
2020-04-28 11:45:00,239.44,239.55,238.9,238.92,8356.0,203.543,203.6365,203.0839,203.1009,8356.0
2020-04-28 11:50:00,239.05,239.05,238.38,238.57,6957.0,203.2115,203.2115,202.6419,202.8034,6957.0
2020-04-28 11:55:00,238.59,238.86,238.05,238.46,11318.0,202.8204,203.0499,202.3614,202.7099,11318.0
2020-04-28 12:00:00,238.47,238.73,238.01,238.23,10430.0,202.7184,202.9394,202.3274,202.5144,10430.0
2020-04-28 12:05:00,238.2,238.49,238.17,238.49,25539.0,202.4889,202.7354,202.4634,202.7354,25539.0
2020-04-28 12:10:00,238.54,238.87,238.38,238.38,9181.0,202.7779,203.0584,202.6419,202.6419,9181.0
2020-04-28 12:15:00,238.2,238.2,237.21,237.4,13551.0,202.4889,202.4889,201.6473,201.8088,13551.0
2020-04-28 12:20:00,237.41,237.57,236.86,237.19,24243.0,201.8173,201.9533,201.3498,201.6303,24243.0
2020-04-28 12:25:00,237.18,237.65,237.16,237.65,8403.0,201.6218,202.0213,201.6048,202.0213,8403.0
2020-04-28 12:30:00,237.68,237.86,237.49,237.79,12083.0,202.0468,202.1999,201.8853,202.1404,12083.0
2020-04-28 12:35:00,237.82,238.03,237.73,237.75,5122.0,202.1659,202.3444,202.0894,202.1064,5122.0
2020-04-28 12:40:00,237.71,237.89,237.59,237.68,14524.0,202.0724,202.2254,201.9703,202.0468,14524.0
2020-04-28 12:45:00,237.63,238.16,237.6,238.15,6775.0,202.0043,202.4549,201.9788,202.4464,6775.0
2020-04-28 12:50:00,238.28,238.58,238.25,238.29,6520.0,202.5569,202.8119,202.5314,202.5654,6520.0
2020-04-28 12:55:00,238.32,238.92,238.32,238.67,6741.0,202.5909,203.1009,202.5909,202.8884,6741.0
2020-04-28 13:00:00,238.71,238.75,238.51,238.57,6249.0,202.9224,202.9564,202.7524,202.8034,6249.0
2020-04-28 13:05:00,238.59,238.67,238.37,238.38,5925.0,202.8204,202.8884,202.6334,202.6419,5925.0
2020-04-28 13:10:00,238.37,238.49,238.23,238.24,5511.0,202.6334,202.7354,202.5144,202.5229,5511.0
2020-04-28 13:15:00,238.26,238.34,238.16,238.29,9229.0,202.5399,202.6079,202.4549,202.5654,9229.0
2020-04-28 13:20:00,238.24,238.64,238.24,238.49,7655.0,202.5229,202.8629,202.5229,202.7354,7655.0
2020-04-28 13:25:00,238.53,238.8,238.5,238.62,6523.0,202.7694,202.9989,202.7439,202.8459,6523.0
2020-04-28 13:30:00,238.64,238.7,238.44,238.48,7307.0,202.8629,202.9139,202.6929,202.7269,7307.0
2020-04-28 13:35:00,238.55,238.55,238.28,238.33,4900.0,202.7864,202.7864,202.5569,202.5994,4900.0
2020-04-28 13:40:00,238.28,239.35,238.23,239.33,10465.0,202.5569,203.4665,202.5144,203.4495,10465.0
2020-04-28 13:45:00,239.3,239.33,239.09,239.32,10964.0,203.424,203.4495,203.2455,203.441,10964.0
2020-04-28 13:50:00,239.34,239.43,239.07,239.17,6244.0,203.458,203.5345,203.2285,203.3135,6244.0
2020-04-28 13:55:00,239.11,239.2,238.91,238.92,3946.0,203.2625,203.339,203.0924,203.1009,3946.0
2020-04-28 14:00:00,238.94,239.33,238.87,239.28,7191.0,203.1179,203.4495,203.0584,203.407,7191.0
2020-04-28 14:05:00,239.23,239.31,238.93,239.17,7213.0,203.3645,203.4325,203.1094,203.3135,7213.0
2020-04-28 14:10:00,239.21,239.36,239.1,239.32,9758.0,203.3475,203.475,203.254,203.441,9758.0
2020-04-28 14:15:00,239.33,239.33,239.08,239.24,7976.0,203.4495,203.4495,203.237,203.373,7976.0
2020-04-28 14:20:00,239.27,239.28,239.06,239.1,6217.0,203.3985,203.407,203.22,203.254,6217.0
2020-04-28 14:25:00,239.11,239.29,238.88,238.93,8474.0,203.2625,203.4155,203.0669,203.1094,8474.0
2020-04-28 14:30:00,238.93,239.09,238.92,238.92,8602.0,203.1094,203.2455,203.1009,203.1009,8602.0
2020-04-28 14:35:00,238.95,238.99,238.65,238.67,8800.0,203.1265,203.1605,202.8714,202.8884,8800.0
2020-04-28 14:40:00,238.76,239.2,238.71,238.95,9031.0,202.9649,203.339,202.9224,203.1265,9031.0
2020-04-28 14:45:00,239.0,239.08,238.89,239.06,8200.0,203.169,203.237,203.0754,203.22,8200.0
2020-04-28 14:50:00,239.02,239.32,238.76,238.78,12840.0,203.186,203.441,202.9649,202.9819,12840.0
2020-04-28 14:55:00,238.8,238.88,238.68,238.86,11047.0,202.9989,203.0669,202.8969,203.0499,11047.0
2020-04-28 15:00:00,238.84,239.11,238.78,239.0,9515.0,203.0329,203.2625,202.9819,203.169,9515.0
2020-04-28 15:05:00,239.01,239.44,238.94,239.37,11107.0,203.1775,203.543,203.1179,203.4835,11107.0
2020-04-28 15:10:00,239.37,239.61,239.29,239.47,10616.0,203.4835,203.6875,203.4155,203.5685,10616.0
2020-04-28 15:15:00,239.47,239.55,239.14,239.27,13752.0,203.5685,203.6365,203.288,203.3985,13752.0
2020-04-28 15:20:00,239.25,239.85,238.58,238.97,13661.0,203.3815,203.8915,202.8119,203.1435,13661.0
2020-04-28 15:25:00,239.05,239.62,239.04,239.41,15472.0,203.2115,203.696,203.203,203.5175,15472.0
2020-04-28 15:30:00,239.31,239.44,239.19,239.22,16664.0,203.4325,203.543,203.3305,203.356,16664.0
2020-04-28 15:35:00,239.22,239.39,238.97,239.36,16513.0,203.356,203.5005,203.1435,203.475,16513.0
2020-04-28 15:40:00,239.44,239.48,239.12,239.21,26706.0,203.543,203.577,203.271,203.3475,26706.0
2020-04-28 15:45:00,239.19,239.34,238.65,238.66,30051.0,203.3305,203.458,202.8714,202.8799,30051.0
2020-04-28 15:50:00,238.52,238.7,237.57,237.81,56799.0,202.7609,202.9139,201.9533,202.1574,56799.0
2020-04-28 15:55:00,237.8,238.46,237.46,237.63,113261.0,202.1489,202.7099,201.8598,202.0043,113261.0
2020-04-29 09:30:00,238.9,239.31,236.16,236.73,66713.0,203.0839,203.4325,200.7547,201.2393,66713.0
2020-04-29 09:35:00,236.75,238.11,236.37,238.11,24193.0,201.2563,202.4124,200.9332,202.4124,24193.0
2020-04-29 09:40:00,238.01,238.28,237.47,237.9,13397.0,202.3274,202.5569,201.8683,202.2339,13397.0
2020-04-29 09:45:00,237.93,238.44,237.21,238.2,19897.0,202.2594,202.6929,201.6473,202.4889,19897.0
2020-04-29 09:50:00,238.11,238.16,236.42,236.57,16887.0,202.4124,202.4549,200.9757,201.1033,16887.0
2020-04-29 09:55:00,236.51,237.1,235.6,235.87,17677.0,201.0523,201.5538,200.2787,200.5082,17677.0
2020-04-29 10:00:00,235.92,236.33,235.51,235.64,22817.0,200.5507,200.8992,200.2022,200.3127,22817.0
2020-04-29 10:05:00,235.7,236.01,235.51,235.68,13951.0,200.3637,200.6272,200.2022,200.3467,13951.0
2020-04-29 10:10:00,235.7,236.17,235.64,235.7,23833.0,200.3637,200.7632,200.3127,200.3637,23833.0
2020-04-29 10:15:00,235.67,236.73,235.52,236.67,43063.0,200.3382,201.2393,200.2107,201.1883,43063.0
2020-04-29 10:20:00,236.62,236.96,236.36,236.76,13313.0,201.1458,201.4348,200.9247,201.2648,13313.0
2020-04-29 10:25:00,237.09,238.24,237.09,238.24,12490.0,201.5453,202.5229,201.5453,202.5229,12490.0
2020-04-29 10:30:00,238.23,238.49,237.28,237.6,40983.0,202.5144,202.7354,201.7068,201.9788,40983.0
2020-04-29 10:35:00,237.46,237.58,237.17,237.36,7044.0,201.8598,201.9618,201.6133,201.7748,7044.0
2020-04-29 10:40:00,237.34,237.46,236.64,236.78,8549.0,201.7578,201.8598,201.1628,201.2818,8549.0
2020-04-29 10:45:00,236.88,237.0,236.36,236.71,34345.0,201.3668,201.4688,200.9247,201.2223,34345.0
2020-04-29 10:50:00,236.76,237.42,236.76,237.4,8966.0,201.2648,201.8258,201.2648,201.8088,8966.0
2020-04-29 10:55:00,237.38,237.42,237.04,237.23,8707.0,201.7918,201.8258,201.5028,201.6643,8707.0
2020-04-29 11:00:00,237.26,237.33,236.56,236.56,8546.0,201.6898,201.7493,201.0948,201.0948,8546.0
2020-04-29 11:05:00,236.59,236.59,235.84,235.86,12047.0,201.1203,201.1203,200.4827,200.4997,12047.0
2020-04-29 11:10:00,235.79,236.51,235.74,236.48,29076.0,200.4402,201.0523,200.3977,201.0268,29076.0
2020-04-29 11:15:00,236.48,236.53,235.87,236.03,24791.0,201.0268,201.0693,200.5082,200.6442,24791.0
2020-04-29 11:20:00,236.05,236.33,236.0,236.08,33783.0,200.6612,200.8992,200.6187,200.6867,33783.0
2020-04-29 11:25:00,236.05,236.12,235.82,235.98,6782.0,200.6612,200.7207,200.4657,200.6017,6782.0
2020-04-29 11:30:00,235.84,236.25,235.83,235.88,6500.0,200.4827,200.8312,200.4742,200.5167,6500.0
2020-04-29 11:35:00,235.96,236.08,235.65,235.7,10035.0,200.5847,200.6867,200.3212,200.3637,10035.0
2020-04-29 11:40:00,235.75,236.14,235.58,235.73,12641.0,200.4062,200.7377,200.2617,200.3892,12641.0
2020-04-29 11:45:00,235.71,236.3,235.65,236.3,7491.0,200.3722,200.8737,200.3212,200.8737,7491.0
2020-04-29 11:50:00,236.36,236.78,235.91,236.59,19398.0,200.9247,201.2818,200.5422,201.1203,19398.0
2020-04-29 11:55:00,236.57,236.97,236.57,236.79,12744.0,201.1033,201.4433,201.1033,201.2903,12744.0
2020-04-29 12:00:00,236.77,237.22,236.73,237.22,30660.0,201.2733,201.6558,201.2393,201.6558,30660.0
2020-04-29 12:05:00,237.25,237.74,237.24,237.71,11561.0,201.6813,202.0979,201.6728,202.0724,11561.0
2020-04-29 12:10:00,237.72,237.82,237.6,237.79,5164.0,202.0809,202.1659,201.9788,202.1404,5164.0
2020-04-29 12:15:00,237.81,238.08,237.78,238.03,19254.0,202.1574,202.3869,202.1319,202.3444,19254.0
2020-04-29 12:20:00,238.03,238.23,237.95,238.19,5088.0,202.3444,202.5144,202.2764,202.4804,5088.0
2020-04-29 12:25:00,238.22,238.26,237.69,237.72,16512.0,202.5059,202.5399,202.0554,202.0809,16512.0
2020-04-29 12:30:00,237.72,237.76,237.29,237.42,21936.0,202.0809,202.1149,201.7153,201.8258,21936.0
2020-04-29 12:35:00,237.46,237.8,237.46,237.57,9510.0,201.8598,202.1489,201.8598,201.9533,9510.0
2020-04-29 12:40:00,237.62,238.15,237.35,238.14,9110.0,201.9958,202.4464,201.7663,202.4379,9110.0
2020-04-29 12:45:00,238.13,238.13,237.62,237.74,20080.0,202.4294,202.4294,201.9958,202.0979,20080.0
2020-04-29 12:50:00,237.73,237.87,237.46,237.47,11967.0,202.0894,202.2084,201.8598,201.8683,11967.0
2020-04-29 12:55:00,237.51,237.7,237.03,237.04,13395.0,201.9023,202.0639,201.4943,201.5028,13395.0
2020-04-29 13:00:00,237.01,237.16,237.01,237.06,11835.0,201.4773,201.6048,201.4773,201.5198,11835.0
2020-04-29 13:05:00,237.08,237.35,236.93,237.07,14205.0,201.5368,201.7663,201.4093,201.5283,14205.0
2020-04-29 13:10:00,237.02,237.02,236.65,236.8,9783.0,201.4858,201.4858,201.1713,201.2988,9783.0
2020-04-29 13:15:00,236.87,237.47,236.81,237.34,7774.0,201.3583,201.8683,201.3073,201.7578,7774.0
2020-04-29 13:20:00,237.32,237.35,236.9,237.03,10035.0,201.7408,201.7663,201.3838,201.4943,10035.0
2020-04-29 13:25:00,237.04,237.11,236.82,236.87,9109.0,201.5028,201.5623,201.3158,201.3583,9109.0
2020-04-29 13:30:00,236.81,236.82,236.5,236.5,9829.0,201.3073,201.3158,201.0438,201.0438,9829.0
2020-04-29 13:35:00,236.53,236.7,236.43,236.57,11343.0,201.0693,201.2138,200.9843,201.1033,11343.0
2020-04-29 13:40:00,236.59,236.64,236.45,236.45,9853.0,201.1203,201.1628,201.0013,201.0013,9853.0
2020-04-29 13:45:00,236.41,237.02,236.35,237.02,10714.0,200.9672,201.4858,200.9162,201.4858,10714.0
2020-04-29 13:50:00,237.01,237.06,236.74,236.88,17116.0,201.4773,201.5198,201.2478,201.3668,17116.0
2020-04-29 13:55:00,236.8,237.23,236.8,237.0,36370.0,201.2988,201.6643,201.2988,201.4688,36370.0
2020-04-29 14:00:00,237.09,237.27,236.0,236.48,20573.0,201.5453,201.6983,200.6187,201.0268,20573.0
2020-04-29 14:05:00,236.45,236.51,236.07,236.28,15031.0,201.0013,201.0523,200.6782,200.8567,15031.0
2020-04-29 14:10:00,236.33,236.51,235.93,236.06,38148.0,200.8992,201.0523,200.5592,200.6697,38148.0
2020-04-29 14:15:00,236.12,236.71,235.83,235.9,17869.0,200.7207,201.2223,200.4742,200.5337,17869.0
2020-04-29 14:20:00,235.99,236.08,235.69,235.72,16233.0,200.6102,200.6867,200.3552,200.3807,16233.0
2020-04-29 14:25:00,235.71,236.14,235.67,236.14,19532.0,200.3722,200.7377,200.3382,200.7377,19532.0
2020-04-29 14:30:00,236.39,236.54,236.16,236.35,18646.0,200.9502,201.0778,200.7547,200.9162,18646.0
2020-04-29 14:35:00,236.3,236.71,235.84,236.43,29658.0,200.8737,201.2223,200.4827,200.9843,29658.0
2020-04-29 14:40:00,236.37,236.57,236.21,236.21,17678.0,200.9332,201.1033,200.7972,200.7972,17678.0
2020-04-29 14:45:00,236.25,236.4,236.0,236.15,45642.0,200.8312,200.9587,200.6187,200.7462,45642.0
2020-04-29 14:50:00,236.12,236.4,235.74,235.93,14713.0,200.7207,200.9587,200.3977,200.5592,14713.0
2020-04-29 14:55:00,235.89,236.51,235.73,236.37,41410.0,200.5252,201.0523,200.3892,200.9332,41410.0
2020-04-29 15:00:00,236.43,237.31,236.33,237.03,24017.0,200.9843,201.7323,200.8992,201.4943,24017.0
2020-04-29 15:05:00,236.96,237.05,236.62,236.93,27873.0,201.4348,201.5113,201.1458,201.4093,27873.0
2020-04-29 15:10:00,236.87,237.11,236.6,237.04,47708.0,201.3583,201.5623,201.1288,201.5028,47708.0
2020-04-29 15:15:00,237.04,237.09,236.52,237.04,65725.0,201.5028,201.5453,201.0608,201.5028,65725.0
2020-04-29 15:20:00,237.06,237.16,236.62,236.68,57927.0,201.5198,201.6048,201.1458,201.1968,57927.0
2020-04-29 15:25:00,236.62,236.74,236.32,236.54,93165.0,201.1458,201.2478,200.8907,201.0778,93165.0
2020-04-29 15:30:00,236.57,237.62,236.55,237.62,23311.0,201.1033,201.9958,201.0863,201.9958,23311.0
2020-04-29 15:35:00,237.58,237.65,237.13,237.23,28207.0,201.9618,202.0213,201.5793,201.6643,28207.0
2020-04-29 15:40:00,237.19,237.41,236.54,236.64,96343.0,201.6303,201.8173,201.0778,201.1628,96343.0
2020-04-29 15:45:00,236.55,236.92,236.38,236.87,62693.0,201.0863,201.4008,200.9417,201.3583,62693.0
2020-04-29 15:50:00,236.89,236.99,236.3,236.37,72260.0,201.3753,201.4603,200.8737,200.9332,72260.0
2020-04-29 15:55:00,236.34,236.5,235.24,235.69,208746.0,200.9077,201.0438,199.9727,200.3552,208746.0
2020-04-30 09:30:00,236.06,236.98,234.0,234.28,70118.0,200.6697,201.4518,198.9186,199.1566,70118.0
2020-04-30 09:35:00,234.5,235.2,233.71,234.72,38185.0,199.3436,199.9387,198.672,199.5306,38185.0
2020-04-30 09:40:00,234.62,234.62,233.74,234.0,29979.0,199.4456,199.4456,198.6975,198.9186,29979.0
2020-04-30 09:45:00,233.93,234.07,231.91,232.05,52655.0,198.8591,198.9781,197.1419,197.2609,52655.0
2020-04-30 09:50:00,232.15,233.48,232.15,233.25,44923.0,197.3459,198.4765,197.3459,198.281,44923.0
2020-04-30 09:55:00,233.18,234.8,233.14,233.35,43457.0,198.2215,199.5986,198.1875,198.366,43457.0
2020-04-30 10:00:00,233.35,234.26,232.77,233.18,62470.0,198.366,199.1396,197.873,198.2215,62470.0
2020-04-30 10:05:00,233.31,234.28,232.94,233.55,48579.0,198.332,199.1566,198.0175,198.536,48579.0
2020-04-30 10:10:00,233.3,233.77,232.61,232.99,26912.0,198.3235,198.723,197.7369,198.06,26912.0
2020-04-30 10:15:00,232.93,233.42,232.41,233.12,37185.0,198.009,198.4255,197.5669,198.1705,37185.0
2020-04-30 10:20:00,233.17,234.01,233.1,233.77,51137.0,198.213,198.9271,198.1535,198.723,51137.0
2020-04-30 10:25:00,233.69,234.37,233.61,233.83,28109.0,198.655,199.2331,198.587,198.774,28109.0
2020-04-30 10:30:00,233.78,234.21,233.64,233.95,19713.0,198.7315,199.0971,198.6125,198.8761,19713.0
2020-04-30 10:35:00,233.9,234.26,233.66,234.01,23659.0,198.8335,199.1396,198.6295,198.9271,23659.0
2020-04-30 10:40:00,233.97,234.2,233.61,233.61,24527.0,198.8931,199.0886,198.587,198.587,24527.0
2020-04-30 10:45:00,233.65,233.84,233.33,233.74,14642.0,198.621,198.7825,198.349,198.6975,14642.0
2020-04-30 10:50:00,233.89,234.07,233.45,233.49,18724.0,198.825,198.9781,198.451,198.485,18724.0
2020-04-30 10:55:00,233.5,233.82,233.25,233.36,21385.0,198.4935,198.7655,198.281,198.3745,21385.0
2020-04-30 11:00:00,233.43,234.6,233.42,234.47,29424.0,198.434,199.4286,198.4255,199.3181,29424.0
2020-04-30 11:05:00,234.43,234.51,234.01,234.13,20534.0,199.2841,199.3521,198.9271,199.0291,20534.0
2020-04-30 11:10:00,234.11,234.45,233.94,234.25,27458.0,199.0121,199.3011,198.8676,199.1311,27458.0
2020-04-30 11:15:00,234.32,234.5,233.98,234.04,52173.0,199.1906,199.3436,198.9016,198.9526,52173.0
2020-04-30 11:20:00,234.02,234.67,234.02,234.34,32444.0,198.9356,199.4881,198.9356,199.2076,32444.0
2020-04-30 11:25:00,234.34,234.59,234.17,234.32,15271.0,199.2076,199.4201,199.0631,199.1906,15271.0
2020-04-30 11:30:00,234.37,234.53,234.2,234.27,23633.0,199.2331,199.3691,199.0886,199.1481,23633.0
2020-04-30 11:35:00,234.27,234.42,234.05,234.39,17501.0,199.1481,199.2756,198.9611,199.2501,17501.0
2020-04-30 11:40:00,234.39,234.5,234.14,234.14,25170.0,199.2501,199.3436,199.0376,199.0376,25170.0
2020-04-30 11:45:00,234.1,234.24,233.59,233.84,13994.0,199.0036,199.1226,198.57,198.7825,13994.0
2020-04-30 11:50:00,233.87,234.22,233.86,234.01,9785.0,198.808,199.1056,198.7995,198.9271,9785.0
2020-04-30 11:55:00,234.06,234.33,233.67,233.91,14603.0,198.9696,199.1991,198.638,198.8421,14603.0
2020-04-30 12:00:00,233.91,233.92,233.53,233.89,17992.0,198.8421,198.8506,198.519,198.825,17992.0
2020-04-30 12:05:00,233.93,234.03,233.74,233.9,28822.0,198.8591,198.9441,198.6975,198.8335,28822.0
2020-04-30 12:10:00,233.89,234.32,233.58,233.81,58670.0,198.825,199.1906,198.5615,198.757,58670.0
2020-04-30 12:15:00,233.79,234.0,233.29,233.8,52816.0,198.74,198.9186,198.315,198.7485,52816.0
2020-04-30 12:20:00,233.77,233.88,233.3,233.64,12329.0,198.723,198.8165,198.3235,198.6125,12329.0
2020-04-30 12:25:00,233.54,234.08,233.54,234.08,11607.0,198.5275,198.9866,198.5275,198.9866,11607.0
2020-04-30 12:30:00,234.02,234.02,233.4,233.81,9411.0,198.9356,198.9356,198.4085,198.757,9411.0
2020-04-30 12:35:00,233.74,233.9,233.45,233.68,18224.0,198.6975,198.8335,198.451,198.6465,18224.0
2020-04-30 12:40:00,233.63,234.18,233.63,233.86,13264.0,198.604,199.0716,198.604,198.7995,13264.0
2020-04-30 12:45:00,233.82,233.98,233.58,233.68,18338.0,198.7655,198.9016,198.5615,198.6465,18338.0
2020-04-30 12:50:00,233.75,233.86,233.68,233.76,19575.0,198.706,198.7995,198.6465,198.7145,19575.0
2020-04-30 12:55:00,233.74,233.8,233.47,233.68,43710.0,198.6975,198.7485,198.468,198.6465,43710.0
2020-04-30 13:00:00,233.71,233.73,233.27,233.27,17087.0,198.672,198.689,198.298,198.298,17087.0
2020-04-30 13:05:00,233.36,233.59,233.17,233.18,55070.0,198.3745,198.57,198.213,198.2215,55070.0
2020-04-30 13:10:00,233.16,233.43,233.0,233.14,57856.0,198.2045,198.434,198.0685,198.1875,57856.0
2020-04-30 13:15:00,233.21,233.75,233.0,233.71,67268.0,198.247,198.706,198.0685,198.672,67268.0
2020-04-30 13:20:00,233.68,233.91,233.57,233.72,43354.0,198.6465,198.8421,198.553,198.6805,43354.0
2020-04-30 13:25:00,233.69,234.12,233.56,233.64,44797.0,198.655,199.0206,198.5445,198.6125,44797.0
2020-04-30 13:30:00,233.63,234.1,233.41,233.92,91192.0,198.604,199.0036,198.417,198.8506,91192.0
2020-04-30 13:35:00,233.89,234.06,233.56,233.63,37279.0,198.825,198.9696,198.5445,198.604,37279.0
2020-04-30 13:40:00,233.68,233.69,233.42,233.58,10926.0,198.6465,198.655,198.4255,198.5615,10926.0
2020-04-30 13:45:00,233.56,233.69,233.39,233.42,40763.0,198.5445,198.655,198.4,198.4255,40763.0
2020-04-30 13:50:00,233.33,233.93,233.33,233.46,82782.0,198.349,198.8591,198.349,198.4595,82782.0
2020-04-30 13:55:00,233.51,233.51,233.0,233.04,20637.0,198.502,198.502,198.0685,198.1025,20637.0
2020-04-30 14:00:00,233.05,233.93,233.03,233.93,24475.0,198.111,198.8591,198.094,198.8591,24475.0
2020-04-30 14:05:00,233.92,234.6,233.85,234.43,27213.0,198.8506,199.4286,198.791,199.2841,27213.0
2020-04-30 14:10:00,234.32,234.94,234.31,234.86,17594.0,199.1906,199.7176,199.1821,199.6496,17594.0
2020-04-30 14:15:00,234.85,234.96,234.65,234.71,23668.0,199.6411,199.7346,199.4711,199.5221,23668.0
2020-04-30 14:20:00,234.7,235.18,234.69,235.03,26536.0,199.5136,199.9217,199.5051,199.7941,26536.0
2020-04-30 14:25:00,235.1,235.81,235.08,235.66,15669.0,199.8536,200.4572,199.8366,200.3297,15669.0
2020-04-30 14:30:00,235.67,235.92,235.6,235.83,16134.0,200.3382,200.5507,200.2787,200.4742,16134.0
2020-04-30 14:35:00,235.79,235.83,235.4,235.49,22218.0,200.4402,200.4742,200.1087,200.1852,22218.0
2020-04-30 14:40:00,235.5,235.86,235.32,235.33,27195.0,200.1937,200.4997,200.0407,200.0492,27195.0
2020-04-30 14:45:00,235.33,235.72,235.33,235.48,15411.0,200.0492,200.3807,200.0492,200.1767,15411.0
2020-04-30 14:50:00,235.51,235.62,235.09,235.29,15983.0,200.2022,200.2957,199.8451,200.0152,15983.0
2020-04-30 14:55:00,235.28,235.6,235.06,235.59,22381.0,200.0067,200.2787,199.8196,200.2702,22381.0
2020-04-30 15:00:00,235.54,235.56,235.1,235.45,19909.0,200.2277,200.2447,199.8536,200.1512,19909.0
2020-04-30 15:05:00,235.44,235.95,235.35,235.87,16147.0,200.1427,200.5762,200.0662,200.5082,16147.0
2020-04-30 15:10:00,235.87,235.91,235.32,235.43,25691.0,200.5082,200.5422,200.0407,200.1342,25691.0
2020-04-30 15:15:00,235.53,236.38,235.5,236.38,26510.0,200.2192,200.9417,200.1937,200.9417,26510.0
2020-04-30 15:20:00,236.41,237.65,236.34,237.2,47943.0,200.9672,202.0213,200.9077,201.6388,47943.0
2020-04-30 15:25:00,237.22,237.79,237.22,237.23,42913.0,201.6558,202.1404,201.6558,201.6643,42913.0
2020-04-30 15:30:00,237.21,238.04,237.21,237.89,60126.0,201.6473,202.3529,201.6473,202.2254,60126.0
2020-04-30 15:35:00,237.94,238.34,237.69,238.26,63486.0,202.2679,202.6079,202.0554,202.5399,63486.0
2020-04-30 15:40:00,238.26,238.42,237.74,238.16,70030.0,202.5399,202.6759,202.0979,202.4549,70030.0
2020-04-30 15:45:00,238.16,238.3,237.14,237.14,59911.0,202.4549,202.5739,201.5878,201.5878,59911.0
2020-04-30 15:50:00,237.17,239.11,237.1,238.99,138593.0,201.6133,203.2625,201.5538,203.1605,138593.0
2020-04-30 15:55:00,239.07,240.07,238.3,238.88,328610.0,203.2285,204.0785,202.5739,203.0669,328610.0
2020-05-01 09:30:00,233.0,237.05,232.11,232.64,128711.0,198.0685,201.5113,197.3119,197.7625,128711.0
2020-05-01 09:35:00,232.97,233.0,228.93,229.45,74574.0,198.043,198.0685,194.6087,195.0507,74574.0
2020-05-01 09:40:00,229.45,230.23,228.0,229.23,53074.0,195.0507,195.7138,193.8181,194.8637,53074.0
2020-05-01 09:45:00,229.04,229.99,228.46,229.89,36138.0,194.7022,195.5097,194.2091,195.4247,36138.0
2020-05-01 09:50:00,229.94,233.14,229.89,232.8,36905.0,195.4672,198.1875,195.4247,197.8985,36905.0
2020-05-01 09:55:00,232.75,234.5,232.72,233.04,29931.0,197.856,199.3436,197.8305,198.1025,29931.0
2020-05-01 10:00:00,232.83,234.04,231.59,233.19,43832.0,197.924,198.9526,196.8699,198.23,43832.0
2020-05-01 10:05:00,233.47,233.52,232.31,232.8,36251.0,198.468,198.5105,197.4819,197.8985,36251.0
2020-05-01 10:10:00,232.59,233.63,231.61,233.37,23178.0,197.7199,198.604,196.8869,198.383,23178.0
2020-05-01 10:15:00,233.37,233.63,232.82,233.25,21635.0,198.383,198.604,197.9155,198.281,21635.0
2020-05-01 10:20:00,233.38,234.25,233.14,234.19,22295.0,198.3915,199.1311,198.1875,199.0801,22295.0
2020-05-01 10:25:00,234.09,234.85,233.64,234.12,39634.0,198.9951,199.6411,198.6125,199.0206,39634.0
2020-05-01 10:30:00,234.09,234.31,233.1,233.7,23671.0,198.9951,199.1821,198.1535,198.6635,23671.0
2020-05-01 10:35:00,233.7,234.11,233.46,233.63,23647.0,198.6635,199.0121,198.4595,198.604,23647.0
2020-05-01 10:40:00,233.56,233.86,233.43,233.49,13639.0,198.5445,198.7995,198.434,198.485,13639.0
2020-05-01 10:45:00,233.58,233.75,233.07,233.59,11825.0,198.5615,198.706,198.128,198.57,11825.0
2020-05-01 10:50:00,233.54,234.02,233.42,233.59,13364.0,198.5275,198.9356,198.4255,198.57,13364.0
2020-05-01 10:55:00,233.38,233.65,232.72,232.9,8259.0,198.3915,198.621,197.8305,197.9835,8259.0
2020-05-01 11:00:00,232.8,233.14,232.62,232.88,10336.0,197.8985,198.1875,197.7454,197.9665,10336.0
2020-05-01 11:05:00,232.83,233.01,232.55,232.69,15825.0,197.924,198.077,197.6859,197.805,15825.0
2020-05-01 11:10:00,232.7,233.01,232.59,232.84,16132.0,197.8135,198.077,197.7199,197.9325,16132.0
2020-05-01 11:15:00,232.81,232.9,232.58,232.67,11305.0,197.907,197.9835,197.7114,197.788,11305.0
2020-05-01 11:20:00,232.67,233.25,232.58,232.58,12237.0,197.788,198.281,197.7114,197.7114,12237.0
2020-05-01 11:25:00,232.63,233.12,232.35,232.98,20631.0,197.7539,198.1705,197.5159,198.0515,20631.0
2020-05-01 11:30:00,232.9,233.01,232.51,232.74,14383.0,197.9835,198.077,197.6519,197.8475,14383.0
2020-05-01 11:35:00,232.75,233.03,232.46,232.78,16124.0,197.856,198.094,197.6094,197.8815,16124.0
2020-05-01 11:40:00,232.69,233.55,232.61,232.89,36709.0,197.805,198.536,197.7369,197.975,36709.0
2020-05-01 11:45:00,232.78,232.8,231.59,231.89,18296.0,197.8815,197.8985,196.8699,197.1249,18296.0
2020-05-01 11:50:00,231.92,232.12,231.6,232.04,13048.0,197.1504,197.3204,196.8784,197.2524,13048.0
2020-05-01 11:55:00,232.15,232.15,231.18,231.32,13096.0,197.3459,197.3459,196.5213,196.6403,13096.0
2020-05-01 12:00:00,231.09,231.43,230.91,231.23,11056.0,196.4448,196.7339,196.2918,196.5638,11056.0
2020-05-01 12:05:00,231.16,231.51,231.09,231.51,13373.0,196.5043,196.8019,196.4448,196.8019,13373.0
2020-05-01 12:10:00,231.59,231.85,231.3,231.68,10444.0,196.8699,197.0909,196.6233,196.9464,10444.0
2020-05-01 12:15:00,231.82,231.87,231.3,231.36,36122.0,197.0654,197.1079,196.6233,196.6743,36122.0
2020-05-01 12:20:00,231.44,231.76,231.01,231.33,20643.0,196.7424,197.0144,196.3768,196.6488,20643.0
2020-05-01 12:25:00,231.29,231.47,231.19,231.31,7772.0,196.6148,196.7679,196.5298,196.6318,7772.0
2020-05-01 12:30:00,231.22,231.43,230.89,231.42,14649.0,196.5553,196.7339,196.2748,196.7254,14649.0
2020-05-01 12:35:00,231.34,231.5,231.03,231.14,6880.0,196.6573,196.7934,196.3938,196.4873,6880.0
2020-05-01 12:40:00,231.06,231.1,230.24,230.49,17563.0,196.4193,196.4533,195.7223,195.9348,17563.0
2020-05-01 12:45:00,230.58,231.2,230.57,231.14,10443.0,196.0113,196.5383,196.0028,196.4873,10443.0
2020-05-01 12:50:00,231.12,231.57,231.11,231.49,10252.0,196.4703,196.8529,196.4618,196.7849,10252.0
2020-05-01 12:55:00,231.44,232.03,231.32,231.91,14924.0,196.7424,197.2439,196.6403,197.1419,14924.0
2020-05-01 13:00:00,231.99,232.18,231.85,231.92,8238.0,197.2099,197.3714,197.0909,197.1504,8238.0
2020-05-01 13:05:00,232.01,232.41,231.81,232.35,10322.0,197.2269,197.5669,197.0569,197.5159,10322.0
2020-05-01 13:10:00,232.39,232.39,231.82,231.92,10275.0,197.5499,197.5499,197.0654,197.1504,10275.0
2020-05-01 13:15:00,231.85,231.85,230.85,230.93,11114.0,197.0909,197.0909,196.2408,196.3088,11114.0
2020-05-01 13:20:00,230.97,230.97,230.0,230.22,18369.0,196.3428,196.3428,195.5182,195.7053,18369.0
2020-05-01 13:25:00,230.24,231.0,230.24,231.0,11080.0,195.7223,196.3683,195.7223,196.3683,11080.0
2020-05-01 13:30:00,230.96,231.24,230.76,231.09,10216.0,196.3343,196.5723,196.1643,196.4448,10216.0
2020-05-01 13:35:00,231.0,231.04,230.6,230.6,4267.0,196.3683,196.4023,196.0283,196.0283,4267.0
2020-05-01 13:40:00,230.68,231.46,230.65,231.22,18925.0,196.0963,196.7594,196.0708,196.5553,18925.0
2020-05-01 13:45:00,231.14,231.42,230.62,231.02,19158.0,196.4873,196.7254,196.0453,196.3853,19158.0
2020-05-01 13:50:00,231.14,231.18,230.89,231.01,7290.0,196.4873,196.5213,196.2748,196.3768,7290.0
2020-05-01 13:55:00,230.99,231.1,230.9,231.07,6657.0,196.3598,196.4533,196.2833,196.4278,6657.0
2020-05-01 14:00:00,231.06,231.06,230.59,230.67,20984.0,196.4193,196.4193,196.0198,196.0878,20984.0
2020-05-01 14:05:00,230.76,231.07,230.75,230.79,20070.0,196.1643,196.4278,196.1558,196.1898,20070.0
2020-05-01 14:10:00,230.68,230.72,230.24,230.26,8637.0,196.0963,196.1303,195.7223,195.7393,8637.0
2020-05-01 14:15:00,230.25,230.6,229.93,230.6,17078.0,195.7308,196.0283,195.4587,196.0283,17078.0
2020-05-01 14:20:00,230.68,231.01,230.66,230.91,7210.0,196.0963,196.3768,196.0793,196.2918,7210.0
2020-05-01 14:25:00,230.9,231.33,230.83,231.14,15102.0,196.2833,196.6488,196.2238,196.4873,15102.0
2020-05-01 14:30:00,231.04,231.51,230.75,231.44,16531.0,196.4023,196.8019,196.1558,196.7424,16531.0
2020-05-01 14:35:00,231.39,231.64,231.24,231.63,9999.0,196.6999,196.9124,196.5723,196.9039,9999.0
2020-05-01 14:40:00,231.58,231.86,231.4,231.71,14386.0,196.8614,197.0994,196.7084,196.9719,14386.0
2020-05-01 14:45:00,231.71,231.76,231.4,231.43,20127.0,196.9719,197.0144,196.7084,196.7339,20127.0
2020-05-01 14:50:00,231.39,231.6,231.25,231.42,12106.0,196.6999,196.8784,196.5808,196.7254,12106.0
2020-05-01 14:55:00,231.54,231.88,231.52,231.81,16851.0,196.8274,197.1164,196.8104,197.0569,16851.0
2020-05-01 15:00:00,231.83,231.93,231.49,231.54,16183.0,197.0739,197.1589,196.7849,196.8274,16183.0
2020-05-01 15:05:00,231.52,231.81,231.37,231.81,8430.0,196.8104,197.0569,196.6828,197.0569,8430.0
2020-05-01 15:10:00,231.84,231.95,231.6,231.86,22569.0,197.0824,197.1759,196.8784,197.0994,22569.0
2020-05-01 15:15:00,231.85,231.94,231.72,231.89,24637.0,197.0909,197.1674,196.9804,197.1249,24637.0
2020-05-01 15:20:00,231.92,232.29,231.73,231.8,12352.0,197.1504,197.4649,196.9889,197.0484,12352.0
2020-05-01 15:25:00,231.8,231.82,231.57,231.7,13402.0,197.0484,197.0654,196.8529,196.9634,13402.0
2020-05-01 15:30:00,231.66,231.97,231.4,231.47,16976.0,196.9294,197.1929,196.7084,196.7679,16976.0
2020-05-01 15:35:00,231.48,231.84,231.4,231.83,19439.0,196.7764,197.0824,196.7084,197.0739,19439.0
2020-05-01 15:40:00,231.84,232.27,231.81,232.04,22180.0,197.0824,197.4479,197.0569,197.2524,22180.0
2020-05-01 15:45:00,232.05,232.05,231.41,231.9,22891.0,197.2609,197.2609,196.7169,197.1334,22891.0
2020-05-01 15:50:00,231.66,231.7,230.87,230.88,59814.0,196.9294,196.9634,196.2578,196.2663,59814.0
2020-05-01 15:55:00,230.8,231.38,230.58,230.97,192137.0,196.1983,196.6914,196.0113,196.3428,192137.0
2020-05-04 09:30:00,232.44,232.92,231.19,232.29,53333.0,197.5924,198.0005,196.5298,197.4649,53333.0
2020-05-04 09:35:00,232.51,232.63,231.24,231.48,17460.0,197.6519,197.7539,196.5723,196.7764,17460.0
2020-05-04 09:40:00,231.49,231.5,230.77,231.29,15549.0,196.7849,196.7934,196.1728,196.6148,15549.0
2020-05-04 09:45:00,231.33,231.49,230.59,230.87,16689.0,196.6488,196.7849,196.0198,196.2578,16689.0
2020-05-04 09:50:00,230.9,232.13,230.9,231.66,37522.0,196.2833,197.3289,196.2833,196.9294,37522.0
2020-05-04 09:55:00,231.57,231.91,231.32,231.91,32529.0,196.8529,197.1419,196.6403,197.1419,32529.0
2020-05-04 10:00:00,231.86,231.92,230.64,231.05,20290.0,197.0994,197.1504,196.0623,196.4108,20290.0
2020-05-04 10:05:00,231.01,231.2,230.34,230.43,27229.0,196.3768,196.5383,195.8073,195.8838,27229.0
2020-05-04 10:10:00,230.56,230.65,230.11,230.13,14087.0,195.9943,196.0708,195.6117,195.6288,14087.0
2020-05-04 10:15:00,230.1,230.81,229.86,230.52,26382.0,195.6032,196.2068,195.3992,195.9603,26382.0
2020-05-04 10:20:00,230.57,230.62,229.72,229.73,8558.0,196.0028,196.0453,195.2802,195.2887,8558.0
2020-05-04 10:25:00,229.69,229.82,229.51,229.57,12023.0,195.2547,195.3652,195.1017,195.1527,12023.0
2020-05-04 10:30:00,229.55,229.83,228.59,229.0,24378.0,195.1357,195.3737,194.3196,194.6682,24378.0
2020-05-04 10:35:00,228.98,229.89,228.97,229.67,14074.0,194.6512,195.4247,194.6427,195.2377,14074.0
2020-05-04 10:40:00,229.54,229.7,229.37,229.7,9140.0,195.1272,195.2632,194.9827,195.2632,9140.0
2020-05-04 10:45:00,229.64,230.18,229.58,229.69,15126.0,195.2122,195.6713,195.1612,195.2547,15126.0
2020-05-04 10:50:00,229.76,230.0,229.45,229.97,7556.0,195.3142,195.5182,195.0507,195.4927,7556.0
2020-05-04 10:55:00,230.0,230.09,229.58,229.58,6491.0,195.5182,195.5947,195.1612,195.1612,6491.0
2020-05-04 11:00:00,229.66,229.66,229.16,229.22,18540.0,195.2292,195.2292,194.8042,194.8552,18540.0
2020-05-04 11:05:00,229.04,229.78,229.04,229.55,16521.0,194.7022,195.3312,194.7022,195.1357,16521.0
2020-05-04 11:10:00,229.53,229.58,229.18,229.35,4941.0,195.1187,195.1612,194.8212,194.9657,4941.0
2020-05-04 11:15:00,229.31,229.42,229.14,229.25,7071.0,194.9317,195.0252,194.7872,194.8807,7071.0
2020-05-04 11:20:00,229.27,229.5,228.95,229.4,7497.0,194.8977,195.0932,194.6257,195.0082,7497.0
2020-05-04 11:25:00,229.4,229.49,228.9,229.39,5708.0,195.0082,195.0847,194.5832,194.9997,5708.0
2020-05-04 11:30:00,229.48,229.57,229.19,229.5,7404.0,195.0762,195.1527,194.8297,195.0932,7404.0
2020-05-04 11:35:00,229.32,229.62,229.32,229.52,9426.0,194.9402,195.1952,194.9402,195.1102,9426.0
2020-05-04 11:40:00,229.46,229.69,229.26,229.26,10481.0,195.0592,195.2547,194.8892,194.8892,10481.0
2020-05-04 11:45:00,229.34,229.56,228.91,229.14,12920.0,194.9572,195.1442,194.5917,194.7872,12920.0
2020-05-04 11:50:00,229.12,229.24,229.01,229.19,7937.0,194.7702,194.8722,194.6767,194.8297,7937.0
2020-05-04 11:55:00,229.21,229.25,228.52,228.57,9907.0,194.8467,194.8807,194.2601,194.3026,9907.0
2020-05-04 12:00:00,228.63,228.74,228.47,228.74,9948.0,194.3536,194.4471,194.2176,194.4471,9948.0
2020-05-04 12:05:00,228.82,228.85,228.5,228.5,3892.0,194.5151,194.5406,194.2431,194.2431,3892.0
2020-05-04 12:10:00,228.44,228.7,228.41,228.43,3495.0,194.1921,194.4131,194.1666,194.1836,3495.0
2020-05-04 12:15:00,228.48,228.48,228.1,228.18,10770.0,194.2261,194.2261,193.9031,193.9711,10770.0
2020-05-04 12:20:00,228.18,228.7,228.18,228.7,7666.0,193.9711,194.4131,193.9711,194.4131,7666.0
2020-05-04 12:25:00,228.72,228.98,228.66,228.98,7107.0,194.4301,194.6512,194.3791,194.6512,7107.0
2020-05-04 12:30:00,229.0,229.12,228.63,228.63,4279.0,194.6682,194.7702,194.3536,194.3536,4279.0
2020-05-04 12:35:00,228.59,228.6,228.25,228.51,7668.0,194.3196,194.3281,194.0306,194.2516,7668.0
2020-05-04 12:40:00,228.52,228.66,228.33,228.55,5409.0,194.2601,194.3791,194.0986,194.2856,5409.0
2020-05-04 12:45:00,228.46,228.8,228.46,228.6,3804.0,194.2091,194.4981,194.2091,194.3281,3804.0
2020-05-04 12:50:00,228.59,228.93,228.59,228.88,6554.0,194.3196,194.6087,194.3196,194.5662,6554.0
2020-05-04 12:55:00,228.82,228.97,228.76,228.83,9039.0,194.5151,194.6427,194.4641,194.5236,9039.0
2020-05-04 13:00:00,228.9,229.21,228.88,229.11,14101.0,194.5832,194.8467,194.5662,194.7617,14101.0
2020-05-04 13:05:00,229.24,229.46,229.24,229.39,6991.0,194.8722,195.0592,194.8722,194.9997,6991.0
2020-05-04 13:10:00,229.4,229.46,229.09,229.18,9878.0,195.0082,195.0592,194.7447,194.8212,9878.0
2020-05-04 13:15:00,229.11,229.19,228.57,228.75,10095.0,194.7617,194.8297,194.3026,194.4556,10095.0
2020-05-04 13:20:00,228.7,229.03,228.69,229.03,7497.0,194.4131,194.6937,194.4046,194.6937,7497.0
2020-05-04 13:25:00,228.94,229.16,228.86,229.02,6754.0,194.6172,194.8042,194.5492,194.6852,6754.0
2020-05-04 13:30:00,229.02,229.17,228.96,229.07,5602.0,194.6852,194.8127,194.6342,194.7277,5602.0
2020-05-04 13:35:00,229.08,229.09,228.88,228.95,4331.0,194.7362,194.7447,194.5662,194.6257,4331.0
2020-05-04 13:40:00,228.99,229.06,228.76,228.88,6001.0,194.6597,194.7192,194.4641,194.5662,6001.0
2020-05-04 13:45:00,228.88,229.1,228.82,228.98,7206.0,194.5662,194.7532,194.5151,194.6512,7206.0
2020-05-04 13:50:00,229.01,229.1,228.94,229.03,6335.0,194.6767,194.7532,194.6172,194.6937,6335.0
2020-05-04 13:55:00,229.04,229.24,228.96,229.15,4416.0,194.7022,194.8722,194.6342,194.7957,4416.0
2020-05-04 14:00:00,229.17,229.18,228.93,229.03,11896.0,194.8127,194.8212,194.6087,194.6937,11896.0
2020-05-04 14:05:00,229.02,229.2,228.96,229.03,12659.0,194.6852,194.8382,194.6342,194.6937,12659.0
2020-05-04 14:10:00,229.03,229.19,228.98,229.05,9590.0,194.6937,194.8297,194.6512,194.7107,9590.0
2020-05-04 14:15:00,229.07,229.15,228.68,228.72,7676.0,194.7277,194.7957,194.3961,194.4301,7676.0
2020-05-04 14:20:00,228.72,228.72,228.36,228.51,13218.0,194.4301,194.4301,194.1241,194.2516,13218.0
2020-05-04 14:25:00,228.52,228.64,228.41,228.54,9821.0,194.2601,194.3621,194.1666,194.2771,9821.0
2020-05-04 14:30:00,228.52,228.79,228.48,228.62,7519.0,194.2601,194.4896,194.2261,194.3451,7519.0
2020-05-04 14:35:00,228.62,228.62,228.25,228.26,7273.0,194.3451,194.3451,194.0306,194.0391,7273.0
2020-05-04 14:40:00,228.24,228.6,228.18,228.53,7524.0,194.0221,194.3281,193.9711,194.2686,7524.0
2020-05-04 14:45:00,228.44,229.1,228.41,229.1,10949.0,194.1921,194.7532,194.1666,194.7532,10949.0
2020-05-04 14:50:00,229.08,229.5,229.07,229.39,9492.0,194.7362,195.0932,194.7277,194.9997,9492.0
2020-05-04 14:55:00,229.39,229.91,229.39,229.84,10029.0,194.9997,195.4417,194.9997,195.3822,10029.0
2020-05-04 15:00:00,229.83,230.13,229.74,229.79,9584.0,195.3737,195.6288,195.2972,195.3397,9584.0
2020-05-04 15:05:00,229.82,230.0,229.6,230.0,19964.0,195.3652,195.5182,195.1782,195.5182,19964.0
2020-05-04 15:10:00,229.97,230.62,229.96,230.54,17027.0,195.4927,196.0453,195.4842,195.9773,17027.0
2020-05-04 15:15:00,230.62,231.02,230.51,230.96,9344.0,196.0453,196.3853,195.9518,196.3343,9344.0
2020-05-04 15:20:00,230.96,231.06,230.86,230.98,14017.0,196.3343,196.4193,196.2493,196.3513,14017.0
2020-05-04 15:25:00,230.97,231.07,230.79,230.97,15290.0,196.3428,196.4278,196.1898,196.3428,15290.0
2020-05-04 15:30:00,230.96,231.29,230.81,231.25,15119.0,196.3343,196.6148,196.2068,196.5808,15119.0
2020-05-04 15:35:00,231.2,231.22,230.96,231.03,14426.0,196.5383,196.5553,196.3343,196.3938,14426.0
2020-05-04 15:40:00,230.99,231.39,230.91,231.34,20731.0,196.3598,196.6999,196.2918,196.6573,20731.0
2020-05-04 15:45:00,231.34,231.39,231.0,231.23,27713.0,196.6573,196.6999,196.3683,196.5638,27713.0
2020-05-04 15:50:00,231.17,231.2,230.02,230.05,46226.0,196.5128,196.5383,195.5352,195.5607,46226.0
2020-05-04 15:55:00,230.17,231.27,230.12,230.88,102439.0,195.6628,196.5978,195.6203,196.2663,102439.0
2020-05-05 09:30:00,231.1,232.25,229.17,229.34,51691.0,196.4533,197.4309,194.8127,194.9572,51691.0
2020-05-05 09:35:00,229.58,230.41,229.33,230.13,27297.0,195.1612,195.8668,194.9487,195.6288,27297.0
2020-05-05 09:40:00,230.31,231.15,230.14,230.14,23851.0,195.7818,196.4958,195.6373,195.6373,23851.0
2020-05-05 09:45:00,230.11,230.3,229.83,230.27,20050.0,195.6117,195.7733,195.3737,195.7478,20050.0
2020-05-05 09:50:00,230.24,231.01,229.99,230.92,13298.0,195.7223,196.3768,195.5097,196.3003,13298.0
2020-05-05 09:55:00,230.93,231.08,230.36,230.9,10012.0,196.3088,196.4363,195.8243,196.2833,10012.0
2020-05-05 10:00:00,231.0,231.22,230.39,230.96,25564.0,196.3683,196.5553,195.8498,196.3343,25564.0
2020-05-05 10:05:00,230.96,232.21,230.72,232.0,20698.0,196.3343,197.3969,196.1303,197.2184,20698.0
2020-05-05 10:10:00,232.01,232.28,231.83,231.94,20091.0,197.2269,197.4564,197.0739,197.1674,20091.0
2020-05-05 10:15:00,231.93,232.84,231.85,232.84,8275.0,197.1589,197.9325,197.0909,197.9325,8275.0
2020-05-05 10:20:00,232.61,232.66,232.2,232.27,12433.0,197.7369,197.7795,197.3884,197.4479,12433.0
2020-05-05 10:25:00,232.1,232.83,232.09,232.56,23534.0,197.3034,197.924,197.2949,197.6944,23534.0
2020-05-05 10:30:00,232.58,233.23,232.46,233.02,13337.0,197.7114,198.264,197.6094,198.0855,13337.0
2020-05-05 10:35:00,233.02,233.55,232.72,233.54,8845.0,198.0855,198.536,197.8305,198.5275,8845.0
2020-05-05 10:40:00,233.44,233.58,233.36,233.46,19151.0,198.4425,198.5615,198.3745,198.4595,19151.0
2020-05-05 10:45:00,233.52,233.52,233.15,233.28,15238.0,198.5105,198.5105,198.196,198.3065,15238.0
2020-05-05 10:50:00,233.28,233.36,232.73,232.84,9152.0,198.3065,198.3745,197.839,197.9325,9152.0
2020-05-05 10:55:00,232.82,232.91,232.6,232.81,6867.0,197.9155,197.992,197.7284,197.907,6867.0
2020-05-05 11:00:00,232.87,232.93,232.54,232.71,8815.0,197.958,198.009,197.6774,197.822,8815.0
2020-05-05 11:05:00,232.66,232.86,232.46,232.8,13947.0,197.7795,197.9495,197.6094,197.8985,13947.0
2020-05-05 11:10:00,232.77,233.05,232.68,232.86,10551.0,197.873,198.111,197.7965,197.9495,10551.0
2020-05-05 11:15:00,232.89,233.26,232.83,233.09,13146.0,197.975,198.2895,197.924,198.145,13146.0
2020-05-05 11:20:00,233.17,233.89,233.04,233.83,12665.0,198.213,198.825,198.1025,198.774,12665.0
2020-05-05 11:25:00,233.85,233.97,233.45,233.95,7095.0,198.791,198.8931,198.451,198.8761,7095.0
2020-05-05 11:30:00,234.0,234.28,234.0,234.17,7784.0,198.9186,199.1566,198.9186,199.0631,7784.0
2020-05-05 11:35:00,234.07,234.13,233.85,234.1,8399.0,198.9781,199.0291,198.791,199.0036,8399.0
2020-05-05 11:40:00,234.16,234.68,234.1,234.45,15276.0,199.0546,199.4966,199.0036,199.3011,15276.0
2020-05-05 11:45:00,234.44,234.46,234.15,234.2,5373.0,199.2926,199.3096,199.0461,199.0886,5373.0
2020-05-05 11:50:00,234.15,234.43,234.15,234.18,4069.0,199.0461,199.2841,199.0461,199.0716,4069.0
2020-05-05 11:55:00,234.13,234.57,234.13,234.51,8112.0,199.0291,199.4031,199.0291,199.3521,8112.0
2020-05-05 12:00:00,234.57,235.03,234.57,234.85,9704.0,199.4031,199.7941,199.4031,199.6411,9704.0
2020-05-05 12:05:00,234.87,235.21,234.86,235.21,5676.0,199.6581,199.9472,199.6496,199.9472,5676.0
2020-05-05 12:10:00,235.17,235.49,235.05,235.49,9267.0,199.9132,200.1852,199.8111,200.1852,9267.0
2020-05-05 12:15:00,235.55,235.83,235.44,235.67,16424.0,200.2362,200.4742,200.1427,200.3382,16424.0
2020-05-05 12:20:00,235.71,235.86,235.49,235.59,11019.0,200.3722,200.4997,200.1852,200.2702,11019.0
2020-05-05 12:25:00,235.56,235.62,235.05,235.06,13651.0,200.2447,200.2957,199.8111,199.8196,13651.0
2020-05-05 12:30:00,235.09,235.27,234.83,234.89,5443.0,199.8451,199.9982,199.6241,199.6751,5443.0
2020-05-05 12:35:00,234.9,235.29,234.84,235.24,5101.0,199.6836,200.0152,199.6326,199.9727,5101.0
2020-05-05 12:40:00,235.26,235.26,235.01,235.12,5132.0,199.9897,199.9897,199.7771,199.8706,5132.0
2020-05-05 12:45:00,235.14,235.4,235.14,235.37,5728.0,199.8876,200.1087,199.8876,200.0832,5728.0
2020-05-05 12:50:00,235.39,235.67,235.23,235.67,4393.0,200.1002,200.3382,199.9642,200.3382,4393.0
2020-05-05 12:55:00,235.67,235.91,235.61,235.87,8018.0,200.3382,200.5422,200.2872,200.5082,8018.0
2020-05-05 13:00:00,235.87,235.99,235.56,235.63,9074.0,200.5082,200.6102,200.2447,200.3042,9074.0
2020-05-05 13:05:00,235.6,235.98,235.6,235.89,4462.0,200.2787,200.6017,200.2787,200.5252,4462.0
2020-05-05 13:10:00,235.93,236.33,235.92,236.28,7723.0,200.5592,200.8992,200.5507,200.8567,7723.0
2020-05-05 13:15:00,236.28,236.52,236.22,236.42,7479.0,200.8567,201.0608,200.8057,200.9757,7479.0
2020-05-05 13:20:00,236.39,236.49,236.14,236.17,6870.0,200.9502,201.0353,200.7377,200.7632,6870.0
2020-05-05 13:25:00,236.25,236.71,236.25,236.56,8966.0,200.8312,201.2223,200.8312,201.0948,8966.0
2020-05-05 13:30:00,236.59,237.0,236.56,236.99,8655.0,201.1203,201.4688,201.0948,201.4603,8655.0
2020-05-05 13:35:00,237.0,237.02,236.81,237.02,6819.0,201.4688,201.4858,201.3073,201.4858,6819.0
2020-05-05 13:40:00,237.06,237.46,236.97,237.43,10028.0,201.5198,201.8598,201.4433,201.8343,10028.0
2020-05-05 13:45:00,237.45,237.98,237.29,237.46,56766.0,201.8513,202.3019,201.7153,201.8598,56766.0
2020-05-05 13:50:00,237.46,237.46,237.11,237.2,6889.0,201.8598,201.8598,201.5623,201.6388,6889.0
2020-05-05 13:55:00,237.17,237.28,236.73,236.84,7278.0,201.6133,201.7068,201.2393,201.3328,7278.0
2020-05-05 14:00:00,236.86,236.98,236.77,236.98,3968.0,201.3498,201.4518,201.2733,201.4518,3968.0
2020-05-05 14:05:00,236.84,237.0,236.73,236.91,6160.0,201.3328,201.4688,201.2393,201.3923,6160.0
2020-05-05 14:10:00,236.8,237.48,236.78,237.21,9081.0,201.2988,201.8768,201.2818,201.6473,9081.0
2020-05-05 14:15:00,237.25,237.38,237.04,237.26,9123.0,201.6813,201.7918,201.5028,201.6898,9123.0
2020-05-05 14:20:00,237.21,237.4,237.11,237.35,8115.0,201.6473,201.8088,201.5623,201.7663,8115.0
2020-05-05 14:25:00,237.33,237.43,236.95,237.01,9934.0,201.7493,201.8343,201.4263,201.4773,9934.0
2020-05-05 14:30:00,236.98,237.24,236.95,237.04,6786.0,201.4518,201.6728,201.4263,201.5028,6786.0
2020-05-05 14:35:00,237.09,237.09,236.8,236.81,5527.0,201.5453,201.5453,201.2988,201.3073,5527.0
2020-05-05 14:40:00,236.76,237.02,236.69,236.84,6399.0,201.2648,201.4858,201.2053,201.3328,6399.0
2020-05-05 14:45:00,236.82,236.99,236.66,236.99,7140.0,201.3158,201.4603,201.1798,201.4603,7140.0
2020-05-05 14:50:00,236.92,237.15,236.84,236.94,8152.0,201.4008,201.5963,201.3328,201.4178,8152.0
2020-05-05 14:55:00,237.02,237.33,236.93,237.27,7317.0,201.4858,201.7493,201.4093,201.6983,7317.0
2020-05-05 15:00:00,237.29,237.4,237.11,237.4,7074.0,201.7153,201.8088,201.5623,201.8088,7074.0
2020-05-05 15:05:00,237.34,237.59,237.31,237.48,8348.0,201.7578,201.9703,201.7323,201.8768,8348.0
2020-05-05 15:10:00,237.53,237.94,237.34,237.91,10198.0,201.9193,202.2679,201.7578,202.2424,10198.0
2020-05-05 15:15:00,237.92,237.93,236.91,236.91,22631.0,202.2509,202.2594,201.3923,201.3923,22631.0
2020-05-05 15:20:00,236.98,237.16,236.64,236.89,12786.0,201.4518,201.6048,201.1628,201.3753,12786.0
2020-05-05 15:25:00,236.88,237.14,236.1,236.3,12504.0,201.3668,201.5878,200.7037,200.8737,12504.0
2020-05-05 15:30:00,236.22,236.47,235.9,236.02,17237.0,200.8057,201.0183,200.5337,200.6357,17237.0
2020-05-05 15:35:00,236.04,236.04,235.46,235.58,25782.0,200.6527,200.6527,200.1597,200.2617,25782.0
2020-05-05 15:40:00,235.63,237.07,235.37,236.93,44047.0,200.3042,201.5283,200.0832,201.4093,44047.0
2020-05-05 15:45:00,236.97,236.99,235.79,236.01,37782.0,201.4433,201.4603,200.4402,200.6272,37782.0
2020-05-05 15:50:00,236.08,237.29,235.91,236.83,46743.0,200.6867,201.7153,200.5422,201.3243,46743.0
2020-05-05 15:55:00,236.83,236.89,236.14,236.53,83699.0,201.3243,201.3753,200.7377,201.0693,83699.0
2020-05-06 09:30:00,237.31,238.0,236.67,237.43,43243.0,201.7323,202.3189,201.1883,201.8343,43243.0
2020-05-06 09:35:00,237.51,238.0,237.2,237.29,13610.0,201.9023,202.3189,201.6388,201.7153,13610.0
2020-05-06 09:40:00,237.2,237.21,235.99,236.61,11176.0,201.6388,201.6473,200.6102,201.1373,11176.0
2020-05-06 09:45:00,236.69,236.72,236.07,236.41,7773.0,201.2053,201.2308,200.6782,200.9672,7773.0
2020-05-06 09:50:00,236.4,237.78,236.25,237.35,13270.0,200.9587,202.1319,200.8312,201.7663,13270.0
2020-05-06 09:55:00,237.33,237.76,237.14,237.15,16169.0,201.7493,202.1149,201.5878,201.5963,16169.0
2020-05-06 10:00:00,237.14,237.82,237.1,237.1,9544.0,201.5878,202.1659,201.5538,201.5538,9544.0
2020-05-06 10:05:00,237.31,237.6,237.08,237.28,7796.0,201.7323,201.9788,201.5368,201.7068,7796.0
2020-05-06 10:10:00,237.27,237.44,235.97,236.06,18111.0,201.6983,201.8428,200.5932,200.6697,18111.0
2020-05-06 10:15:00,235.94,236.36,235.94,236.2,11793.0,200.5677,200.9247,200.5677,200.7887,11793.0
2020-05-06 10:20:00,235.91,236.24,235.69,236.21,16420.0,200.5422,200.8227,200.3552,200.7972,16420.0
2020-05-06 10:25:00,236.26,236.84,235.96,236.45,9302.0,200.8397,201.3328,200.5847,201.0013,9302.0
2020-05-06 10:30:00,236.6,236.86,236.31,236.86,11283.0,201.1288,201.3498,200.8822,201.3498,11283.0
2020-05-06 10:35:00,236.8,236.8,236.4,236.66,6182.0,201.2988,201.2988,200.9587,201.1798,6182.0
2020-05-06 10:40:00,236.59,237.59,236.43,237.59,7551.0,201.1203,201.9703,200.9843,201.9703,7551.0
2020-05-06 10:45:00,237.59,238.44,237.59,238.31,13119.0,201.9703,202.6929,201.9703,202.5824,13119.0
2020-05-06 10:50:00,238.16,238.46,237.85,238.01,58680.0,202.4549,202.7099,202.1914,202.3274,58680.0
2020-05-06 10:55:00,238.08,238.76,237.95,238.53,12341.0,202.3869,202.9649,202.2764,202.7694,12341.0
2020-05-06 11:00:00,238.55,238.55,237.8,237.8,23492.0,202.7864,202.7864,202.1489,202.1489,23492.0
2020-05-06 11:05:00,237.64,237.79,237.34,237.58,15878.0,202.0128,202.1404,201.7578,201.9618,15878.0
2020-05-06 11:10:00,237.69,237.75,237.56,237.75,15830.0,202.0554,202.1064,201.9448,202.1064,15830.0
2020-05-06 11:15:00,237.66,237.71,237.25,237.58,22841.0,202.0298,202.0724,201.6813,201.9618,22841.0
2020-05-06 11:20:00,237.52,237.57,236.4,236.75,30476.0,201.9108,201.9533,200.9587,201.2563,30476.0
2020-05-06 11:25:00,236.66,237.35,236.57,237.35,5370.0,201.1798,201.7663,201.1033,201.7663,5370.0
2020-05-06 11:30:00,237.41,237.61,237.38,237.46,4630.0,201.8173,201.9873,201.7918,201.8598,4630.0
2020-05-06 11:35:00,237.56,238.28,237.56,238.25,4436.0,201.9448,202.5569,201.9448,202.5314,4436.0
2020-05-06 11:40:00,238.38,239.0,238.38,238.61,15966.0,202.6419,203.169,202.6419,202.8374,15966.0
2020-05-06 11:45:00,238.29,238.81,238.29,238.45,4269.0,202.5654,203.0074,202.5654,202.7014,4269.0
2020-05-06 11:50:00,238.4,238.44,237.99,238.38,5825.0,202.6589,202.6929,202.3104,202.6419,5825.0
2020-05-06 11:55:00,238.31,238.58,238.25,238.41,8513.0,202.5824,202.8119,202.5314,202.6674,8513.0
2020-05-06 12:00:00,238.48,238.83,238.47,238.75,6248.0,202.7269,203.0244,202.7184,202.9564,6248.0
2020-05-06 12:05:00,238.76,238.9,238.44,238.74,5174.0,202.9649,203.0839,202.6929,202.9479,5174.0
2020-05-06 12:10:00,238.87,238.9,238.7,238.87,5608.0,203.0584,203.0839,202.9139,203.0584,5608.0
2020-05-06 12:15:00,238.94,239.52,238.88,239.47,11225.0,203.1179,203.611,203.0669,203.5685,11225.0
2020-05-06 12:20:00,239.46,239.58,239.09,239.58,7398.0,203.56,203.662,203.2455,203.662,7398.0
2020-05-06 12:25:00,239.53,239.68,239.19,239.29,9081.0,203.6195,203.747,203.3305,203.4155,9081.0
2020-05-06 12:30:00,239.38,239.41,239.14,239.27,6885.0,203.492,203.5175,203.288,203.3985,6885.0
2020-05-06 12:35:00,239.22,239.45,239.21,239.42,3456.0,203.356,203.5515,203.3475,203.526,3456.0
2020-05-06 12:40:00,239.38,239.41,238.94,238.96,5288.0,203.492,203.5175,203.1179,203.135,5288.0
2020-05-06 12:45:00,238.93,239.19,238.78,238.82,6348.0,203.1094,203.3305,202.9819,203.0159,6348.0
2020-05-06 12:50:00,238.81,238.81,238.52,238.53,2617.0,203.0074,203.0074,202.7609,202.7694,2617.0
2020-05-06 12:55:00,238.51,238.85,238.51,238.69,5178.0,202.7524,203.0414,202.7524,202.9054,5178.0
2020-05-06 13:00:00,238.7,238.78,238.31,238.55,7010.0,202.9139,202.9819,202.5824,202.7864,7010.0
2020-05-06 13:05:00,238.64,238.71,238.39,238.64,2685.0,202.8629,202.9224,202.6504,202.8629,2685.0
2020-05-06 13:10:00,238.65,238.78,238.53,238.63,11082.0,202.8714,202.9819,202.7694,202.8544,11082.0
2020-05-06 13:15:00,238.6,238.76,238.59,238.76,6776.0,202.8289,202.9649,202.8204,202.9649,6776.0
2020-05-06 13:20:00,238.83,239.0,238.37,238.61,5899.0,203.0244,203.169,202.6334,202.8374,5899.0
2020-05-06 13:25:00,238.62,238.84,238.5,238.74,4124.0,202.8459,203.0329,202.7439,202.9479,4124.0
2020-05-06 13:30:00,238.79,239.05,238.78,238.79,4119.0,202.9904,203.2115,202.9819,202.9904,4119.0
2020-05-06 13:35:00,238.79,239.21,238.71,239.11,5036.0,202.9904,203.3475,202.9224,203.2625,5036.0
2020-05-06 13:40:00,239.07,239.27,239.02,239.16,3661.0,203.2285,203.3985,203.186,203.305,3661.0
2020-05-06 13:45:00,239.19,239.37,239.0,239.09,5911.0,203.3305,203.4835,203.169,203.2455,5911.0
2020-05-06 13:50:00,239.09,239.44,238.82,239.29,6959.0,203.2455,203.543,203.0159,203.4155,6959.0
2020-05-06 13:55:00,239.29,239.29,238.92,238.95,5474.0,203.4155,203.4155,203.1009,203.1265,5474.0
2020-05-06 14:00:00,238.87,238.87,238.55,238.79,4046.0,203.0584,203.0584,202.7864,202.9904,4046.0
2020-05-06 14:05:00,238.7,238.78,238.37,238.56,16836.0,202.9139,202.9819,202.6334,202.7949,16836.0
2020-05-06 14:10:00,238.53,238.67,237.84,237.9,10909.0,202.7694,202.8884,202.1829,202.2339,10909.0
2020-05-06 14:15:00,238.12,238.61,238.12,238.48,3745.0,202.4209,202.8374,202.4209,202.7269,3745.0
2020-05-06 14:20:00,238.61,238.98,238.55,238.98,3651.0,202.8374,203.152,202.7864,203.152,3651.0
2020-05-06 14:25:00,239.07,239.15,238.22,238.33,7440.0,203.2285,203.2965,202.5059,202.5994,7440.0
2020-05-06 14:30:00,238.34,238.9,238.02,238.76,8399.0,202.6079,203.0839,202.3359,202.9649,8399.0
2020-05-06 14:35:00,238.69,238.71,238.35,238.5,5065.0,202.9054,202.9224,202.6164,202.7439,5065.0
2020-05-06 14:40:00,238.5,238.65,238.29,238.4,4215.0,202.7439,202.8714,202.5654,202.6589,4215.0
2020-05-06 14:45:00,238.54,238.82,238.53,238.79,4292.0,202.7779,203.0159,202.7694,202.9904,4292.0
2020-05-06 14:50:00,238.71,238.84,238.71,238.81,2939.0,202.9224,203.0329,202.9224,203.0074,2939.0
2020-05-06 14:55:00,238.75,238.75,238.1,238.17,8655.0,202.9564,202.9564,202.4039,202.4634,8655.0
2020-05-06 15:00:00,238.23,238.23,237.75,237.99,8656.0,202.5144,202.5144,202.1064,202.3104,8656.0
2020-05-06 15:05:00,238.0,238.41,237.85,238.41,7641.0,202.3189,202.6674,202.1914,202.6674,7641.0
2020-05-06 15:10:00,238.38,238.54,238.3,238.39,6799.0,202.6419,202.7779,202.5739,202.6504,6799.0
2020-05-06 15:15:00,238.58,238.7,238.15,238.4,5408.0,202.8119,202.9139,202.4464,202.6589,5408.0
2020-05-06 15:20:00,238.49,238.64,238.32,238.34,4404.0,202.7354,202.8629,202.5909,202.6079,4404.0
2020-05-06 15:25:00,238.35,238.5,237.97,238.21,7135.0,202.6164,202.7439,202.2934,202.4974,7135.0
2020-05-06 15:30:00,238.12,238.16,237.27,237.31,12698.0,202.4209,202.4549,201.6983,201.7323,12698.0
2020-05-06 15:35:00,237.16,237.57,237.0,237.38,16412.0,201.6048,201.9533,201.4688,201.7918,16412.0
2020-05-06 15:40:00,237.43,237.91,237.33,237.91,21357.0,201.8343,202.2424,201.7493,202.2424,21357.0
2020-05-06 15:45:00,237.83,237.83,236.57,236.57,26074.0,202.1744,202.1744,201.1033,201.1033,26074.0
2020-05-06 15:50:00,236.45,237.63,236.39,237.46,21625.0,201.0013,202.0043,200.9502,201.8598,21625.0
2020-05-06 15:55:00,237.46,237.57,236.58,236.6,40337.0,201.8598,201.9533,201.1118,201.1288,40337.0
2020-05-07 09:30:00,236.9,237.97,234.87,235.11,48394.0,201.3838,202.2934,199.6581,199.8621,48394.0
2020-05-07 09:35:00,234.78,235.98,234.3,235.67,20567.0,199.5816,200.6017,199.1736,200.3382,20567.0
2020-05-07 09:40:00,235.95,235.97,234.88,234.88,8474.0,200.5762,200.5932,199.6666,199.6666,8474.0
2020-05-07 09:45:00,234.89,234.95,234.17,234.28,15375.0,199.6751,199.7261,199.0631,199.1566,15375.0
2020-05-07 09:50:00,234.34,234.56,233.44,234.03,48353.0,199.2076,199.3946,198.4425,198.9441,48353.0
2020-05-07 09:55:00,233.99,234.02,233.06,233.25,21606.0,198.9101,198.9356,198.1195,198.281,21606.0
2020-05-07 10:00:00,233.36,233.4,232.78,232.99,13578.0,198.3745,198.4085,197.8815,198.06,13578.0
2020-05-07 10:05:00,233.02,233.33,232.73,233.26,16087.0,198.0855,198.349,197.839,198.2895,16087.0
2020-05-07 10:10:00,233.06,233.14,232.1,232.44,15113.0,198.1195,198.1875,197.3034,197.5924,15113.0
2020-05-07 10:15:00,232.43,232.9,232.27,232.86,15159.0,197.5839,197.9835,197.4479,197.9495,15159.0
2020-05-07 10:20:00,232.76,233.19,232.68,232.93,13115.0,197.8645,198.23,197.7965,198.009,13115.0
2020-05-07 10:25:00,232.89,233.54,232.79,233.23,15291.0,197.975,198.5275,197.89,198.264,15291.0
2020-05-07 10:30:00,233.28,233.31,232.92,233.01,9473.0,198.3065,198.332,198.0005,198.077,9473.0
2020-05-07 10:35:00,233.12,233.35,232.81,233.2,13120.0,198.1705,198.366,197.907,198.2385,13120.0
2020-05-07 10:40:00,233.23,234.28,233.23,233.86,28317.0,198.264,199.1566,198.264,198.7995,28317.0
2020-05-07 10:45:00,233.9,234.08,233.54,233.59,25782.0,198.8335,198.9866,198.5275,198.57,25782.0
2020-05-07 10:50:00,233.63,233.71,233.23,233.27,53468.0,198.604,198.672,198.264,198.298,53468.0
2020-05-07 10:55:00,233.32,233.65,233.19,233.57,14982.0,198.3405,198.621,198.23,198.553,14982.0
2020-05-07 11:00:00,233.57,234.24,233.49,234.24,11594.0,198.553,199.1226,198.485,199.1226,11594.0
2020-05-07 11:05:00,234.12,234.29,234.02,234.24,9135.0,199.0206,199.1651,198.9356,199.1226,9135.0
2020-05-07 11:10:00,234.2,234.86,234.14,234.74,12599.0,199.0886,199.6496,199.0376,199.5476,12599.0
2020-05-07 11:15:00,234.71,234.93,234.19,234.8,16580.0,199.5221,199.7091,199.0801,199.5986,16580.0
2020-05-07 11:20:00,234.82,235.29,234.82,235.05,16172.0,199.6156,200.0152,199.6156,199.8111,16172.0
2020-05-07 11:25:00,235.04,235.18,234.7,235.05,13477.0,199.8026,199.9217,199.5136,199.8111,13477.0
2020-05-07 11:30:00,235.11,235.19,234.82,234.89,13051.0,199.8621,199.9302,199.6156,199.6751,13051.0
2020-05-07 11:35:00,234.96,235.39,234.91,235.27,11263.0,199.7346,200.1002,199.6921,199.9982,11263.0
2020-05-07 11:40:00,235.28,236.26,235.28,236.26,8383.0,200.0067,200.8397,200.0067,200.8397,8383.0
2020-05-07 11:45:00,236.27,236.53,236.0,236.09,10571.0,200.8482,201.0693,200.6187,200.6952,10571.0
2020-05-07 11:50:00,236.11,236.11,235.51,235.77,8443.0,200.7122,200.7122,200.2022,200.4232,8443.0
2020-05-07 11:55:00,235.68,235.72,235.3,235.31,11173.0,200.3467,200.3807,200.0237,200.0322,11173.0
2020-05-07 12:00:00,235.38,235.6,235.21,235.22,7443.0,200.0917,200.2787,199.9472,199.9557,7443.0
2020-05-07 12:05:00,235.25,235.64,235.17,235.59,8926.0,199.9812,200.3127,199.9132,200.2702,8926.0
2020-05-07 12:10:00,235.58,235.64,235.22,235.35,8825.0,200.2617,200.3127,199.9557,200.0662,8825.0
2020-05-07 12:15:00,235.27,235.53,235.16,235.18,6816.0,199.9982,200.2192,199.9046,199.9217,6816.0
2020-05-07 12:20:00,235.16,235.31,234.76,234.85,10794.0,199.9046,200.0322,199.5646,199.6411,10794.0
2020-05-07 12:25:00,234.83,235.07,234.66,234.68,10086.0,199.6241,199.8281,199.4796,199.4966,10086.0
2020-05-07 12:30:00,234.73,234.75,234.39,234.55,6198.0,199.5391,199.5561,199.2501,199.3861,6198.0
2020-05-07 12:35:00,234.5,234.56,234.44,234.45,8353.0,199.3436,199.3946,199.2926,199.3011,8353.0
2020-05-07 12:40:00,234.49,234.87,234.49,234.81,10614.0,199.3351,199.6581,199.3351,199.6071,10614.0
2020-05-07 12:45:00,234.81,235.27,234.8,235.17,8284.0,199.6071,199.9982,199.5986,199.9132,8284.0
2020-05-07 12:50:00,235.18,235.18,235.04,235.09,11034.0,199.9217,199.9217,199.8026,199.8451,11034.0
2020-05-07 12:55:00,235.12,235.49,235.12,235.49,12066.0,199.8706,200.1852,199.8706,200.1852,12066.0
2020-05-07 13:00:00,235.46,235.46,235.18,235.19,6740.0,200.1597,200.1597,199.9217,199.9302,6740.0
2020-05-07 13:05:00,235.16,235.18,234.98,235.11,5840.0,199.9046,199.9217,199.7516,199.8621,5840.0
2020-05-07 13:10:00,235.01,235.22,234.94,235.13,5114.0,199.7771,199.9557,199.7176,199.8791,5114.0
2020-05-07 13:15:00,235.01,235.04,234.66,234.67,4135.0,199.7771,199.8026,199.4796,199.4881,4135.0
2020-05-07 13:20:00,234.69,234.84,234.63,234.71,5928.0,199.5051,199.6326,199.4541,199.5221,5928.0
2020-05-07 13:25:00,234.71,234.73,234.4,234.45,7126.0,199.5221,199.5391,199.2586,199.3011,7126.0
2020-05-07 13:30:00,234.48,234.75,234.48,234.66,5959.0,199.3266,199.5561,199.3266,199.4796,5959.0
2020-05-07 13:35:00,234.7,234.75,234.41,234.42,6297.0,199.5136,199.5561,199.2671,199.2756,6297.0
2020-05-07 13:40:00,234.49,234.59,234.2,234.21,10546.0,199.3351,199.4201,199.0886,199.0971,10546.0
2020-05-07 13:45:00,234.19,234.28,233.99,234.0,5343.0,199.0801,199.1566,198.9101,198.9186,5343.0
2020-05-07 13:50:00,234.03,234.14,233.62,233.72,8760.0,198.9441,199.0376,198.5955,198.6805,8760.0
2020-05-07 13:55:00,233.71,233.87,233.57,233.87,6031.0,198.672,198.808,198.553,198.808,6031.0
2020-05-07 14:00:00,233.88,233.92,233.67,233.75,12415.0,198.8165,198.8506,198.638,198.706,12415.0
2020-05-07 14:05:00,233.75,233.87,233.69,233.77,7726.0,198.706,198.808,198.655,198.723,7726.0
2020-05-07 14:10:00,233.79,234.38,233.78,234.15,8543.0,198.74,199.2416,198.7315,199.0461,8543.0
2020-05-07 14:15:00,234.17,234.2,233.98,234.11,7109.0,199.0631,199.0886,198.9016,199.0121,7109.0
2020-05-07 14:20:00,234.07,234.07,233.84,233.84,7658.0,198.9781,198.9781,198.7825,198.7825,7658.0
2020-05-07 14:25:00,233.76,233.98,233.5,233.98,9271.0,198.7145,198.9016,198.4935,198.9016,9271.0
2020-05-07 14:30:00,234.01,234.02,233.62,233.62,9792.0,198.9271,198.9356,198.5955,198.5955,9792.0
2020-05-07 14:35:00,233.73,233.93,233.67,233.87,6736.0,198.689,198.8591,198.638,198.808,6736.0
2020-05-07 14:40:00,233.83,233.87,233.65,233.67,7824.0,198.774,198.808,198.621,198.638,7824.0
2020-05-07 14:45:00,233.75,234.11,233.64,234.11,8176.0,198.706,199.0121,198.6125,199.0121,8176.0
2020-05-07 14:50:00,234.11,234.51,234.01,234.41,13239.0,199.0121,199.3521,198.9271,199.2671,13239.0
2020-05-07 14:55:00,234.44,234.97,234.38,234.97,12196.0,199.2926,199.7431,199.2416,199.7431,12196.0
2020-05-07 15:00:00,234.96,235.21,234.48,235.2,13545.0,199.7346,199.9472,199.3266,199.9387,13545.0
2020-05-07 15:05:00,235.19,235.78,235.19,235.78,12969.0,199.9302,200.4317,199.9302,200.4317,12969.0
2020-05-07 15:10:00,235.77,235.79,235.27,235.31,11469.0,200.4232,200.4402,199.9982,200.0322,11469.0
2020-05-07 15:15:00,235.36,235.36,234.42,234.68,16880.0,200.0747,200.0747,199.2756,199.4966,16880.0
2020-05-07 15:20:00,234.67,234.95,234.57,234.87,12148.0,199.4881,199.7261,199.4031,199.6581,12148.0
2020-05-07 15:25:00,234.85,234.95,234.75,234.84,9075.0,199.6411,199.7261,199.5561,199.6326,9075.0
2020-05-07 15:30:00,234.9,235.05,234.51,234.92,16934.0,199.6836,199.8111,199.3521,199.7006,16934.0
2020-05-07 15:35:00,234.94,235.0,234.61,234.7,16071.0,199.7176,199.7686,199.4371,199.5136,16071.0
2020-05-07 15:40:00,234.68,234.89,234.51,234.78,22424.0,199.4966,199.6751,199.3521,199.5816,22424.0
2020-05-07 15:45:00,234.8,235.08,234.53,234.53,16241.0,199.5986,199.8366,199.3691,199.3691,16241.0
2020-05-07 15:50:00,234.4,235.17,233.74,233.8,64816.0,199.2586,199.9132,198.6975,198.7485,64816.0
2020-05-07 15:55:00,233.71,234.04,232.95,233.32,120710.0,198.672,198.9526,198.026,198.3405,120710.0
2020-05-08 09:30:00,234.84,235.73,232.91,232.92,38083.0,199.6326,200.3892,197.992,198.0005,38083.0
2020-05-08 09:35:00,232.86,232.99,232.29,232.53,15445.0,197.9495,198.06,197.4649,197.6689,15445.0
2020-05-08 09:40:00,232.55,233.04,232.35,232.37,9172.0,197.6859,198.1025,197.5159,197.5329,9172.0
2020-05-08 09:45:00,232.57,233.05,232.2,232.2,9126.0,197.7029,198.111,197.3884,197.3884,9126.0
2020-05-08 09:50:00,232.3,232.51,231.8,232.08,18850.0,197.4734,197.6519,197.0484,197.2864,18850.0
2020-05-08 09:55:00,232.07,233.14,231.75,233.14,13740.0,197.2779,198.1875,197.0059,198.1875,13740.0
2020-05-08 10:00:00,233.22,233.7,232.82,232.83,20070.0,198.2555,198.6635,197.9155,197.924,20070.0
2020-05-08 10:05:00,232.84,233.01,232.11,232.15,17004.0,197.9325,198.077,197.3119,197.3459,17004.0
2020-05-08 10:10:00,232.2,232.21,231.6,231.88,15379.0,197.3884,197.3969,196.8784,197.1164,15379.0
2020-05-08 10:15:00,231.96,232.87,231.88,232.84,7731.0,197.1844,197.958,197.1164,197.9325,7731.0
2020-05-08 10:20:00,232.87,233.19,232.63,232.74,10390.0,197.958,198.23,197.7539,197.8475,10390.0
2020-05-08 10:25:00,232.72,233.07,232.58,232.78,15029.0,197.8305,198.128,197.7114,197.8815,15029.0
2020-05-08 10:30:00,232.75,232.95,232.6,232.95,9659.0,197.856,198.026,197.7284,198.026,9659.0
2020-05-08 10:35:00,232.93,233.13,232.66,232.7,8322.0,198.009,198.179,197.7795,197.8135,8322.0
2020-05-08 10:40:00,232.76,233.1,232.42,232.51,11151.0,197.8645,198.1535,197.5754,197.6519,11151.0
2020-05-08 10:45:00,232.57,232.79,232.51,232.61,9114.0,197.7029,197.89,197.6519,197.7369,9114.0
2020-05-08 10:50:00,232.72,233.0,232.52,233.0,13300.0,197.8305,198.0685,197.6604,198.0685,13300.0
2020-05-08 10:55:00,233.0,233.67,232.99,233.48,9561.0,198.0685,198.638,198.06,198.4765,9561.0
2020-05-08 11:00:00,233.45,233.75,233.22,233.45,12905.0,198.451,198.706,198.2555,198.451,12905.0
2020-05-08 11:05:00,233.41,233.67,233.24,233.55,9152.0,198.417,198.638,198.2725,198.536,9152.0
2020-05-08 11:10:00,233.55,233.65,233.18,233.18,10804.0,198.536,198.621,198.2215,198.2215,10804.0
2020-05-08 11:15:00,233.12,233.57,233.12,233.5,6987.0,198.1705,198.553,198.1705,198.4935,6987.0
2020-05-08 11:20:00,233.59,233.82,233.46,233.72,6092.0,198.57,198.7655,198.4595,198.6805,6092.0
2020-05-08 11:25:00,233.72,233.95,233.51,233.51,6262.0,198.6805,198.8761,198.502,198.502,6262.0
2020-05-08 11:30:00,233.7,233.88,233.57,233.75,5068.0,198.6635,198.8165,198.553,198.706,5068.0
2020-05-08 11:35:00,233.71,234.1,233.71,233.98,5246.0,198.672,199.0036,198.672,198.9016,5246.0
2020-05-08 11:40:00,234.02,234.28,233.91,234.15,10408.0,198.9356,199.1566,198.8421,199.0461,10408.0
2020-05-08 11:45:00,234.12,234.25,233.95,233.98,4682.0,199.0206,199.1311,198.8761,198.9016,4682.0
2020-05-08 11:50:00,233.95,234.0,233.53,233.73,11998.0,198.8761,198.9186,198.519,198.689,11998.0
2020-05-08 11:55:00,233.71,233.92,233.68,233.86,5305.0,198.672,198.8506,198.6465,198.7995,5305.0
2020-05-08 12:00:00,233.87,233.9,233.52,233.52,6938.0,198.808,198.8335,198.5105,198.5105,6938.0
2020-05-08 12:05:00,233.52,234.06,233.52,233.78,7252.0,198.5105,198.9696,198.5105,198.7315,7252.0
2020-05-08 12:10:00,233.7,234.06,233.52,233.9,3501.0,198.6635,198.9696,198.5105,198.8335,3501.0
2020-05-08 12:15:00,234.0,234.07,233.75,234.05,7735.0,198.9186,198.9781,198.706,198.9611,7735.0
2020-05-08 12:20:00,234.05,234.28,233.91,234.23,10436.0,198.9611,199.1566,198.8421,199.1141,10436.0
2020-05-08 12:25:00,234.2,234.34,234.07,234.22,6984.0,199.0886,199.2076,198.9781,199.1056,6984.0
2020-05-08 12:30:00,234.2,234.6,234.2,234.52,6164.0,199.0886,199.4286,199.0886,199.3606,6164.0
2020-05-08 12:35:00,234.56,234.56,234.32,234.52,2880.0,199.3946,199.3946,199.1906,199.3606,2880.0
2020-05-08 12:40:00,234.49,234.68,234.4,234.46,6113.0,199.3351,199.4966,199.2586,199.3096,6113.0
2020-05-08 12:45:00,234.5,234.52,233.97,234.09,5042.0,199.3436,199.3606,198.8931,198.9951,5042.0
2020-05-08 12:50:00,234.09,234.23,233.95,234.22,4500.0,198.9951,199.1141,198.8761,199.1056,4500.0
2020-05-08 12:55:00,234.23,234.26,234.0,234.05,7238.0,199.1141,199.1396,198.9186,198.9611,7238.0
2020-05-08 13:00:00,234.05,234.33,234.02,234.2,4663.0,198.9611,199.1991,198.9356,199.0886,4663.0
2020-05-08 13:05:00,234.11,234.17,233.72,233.89,4953.0,199.0121,199.0631,198.6805,198.825,4953.0
2020-05-08 13:10:00,233.95,234.46,233.94,234.25,6168.0,198.8761,199.3096,198.8676,199.1311,6168.0
2020-05-08 13:15:00,234.29,234.3,233.88,233.92,5902.0,199.1651,199.1736,198.8165,198.8506,5902.0
2020-05-08 13:20:00,233.96,233.98,233.77,233.77,2898.0,198.8846,198.9016,198.723,198.723,2898.0
2020-05-08 13:25:00,233.81,233.87,233.57,233.71,6425.0,198.757,198.808,198.553,198.672,6425.0
2020-05-08 13:30:00,233.72,233.77,233.59,233.69,2768.0,198.6805,198.723,198.57,198.655,2768.0
2020-05-08 13:35:00,233.73,233.74,233.27,233.33,5185.0,198.689,198.6975,198.298,198.349,5185.0
2020-05-08 13:40:00,233.29,233.39,233.09,233.3,6638.0,198.315,198.4,198.145,198.3235,6638.0
2020-05-08 13:45:00,233.37,233.39,232.97,233.01,5409.0,198.383,198.4,198.043,198.077,5409.0
2020-05-08 13:50:00,233.08,233.33,233.05,233.09,6103.0,198.1365,198.349,198.111,198.145,6103.0
2020-05-08 13:55:00,233.07,233.14,232.94,233.08,5480.0,198.128,198.1875,198.0175,198.1365,5480.0
2020-05-08 14:00:00,233.1,233.3,233.06,233.08,5559.0,198.1535,198.3235,198.1195,198.1365,5559.0
2020-05-08 14:05:00,233.1,233.29,233.02,233.29,5186.0,198.1535,198.315,198.0855,198.315,5186.0
2020-05-08 14:10:00,233.29,233.49,233.28,233.37,4822.0,198.315,198.485,198.3065,198.383,4822.0
2020-05-08 14:15:00,233.43,233.7,233.37,233.59,7154.0,198.434,198.6635,198.383,198.57,7154.0
2020-05-08 14:20:00,233.62,233.71,233.55,233.59,6811.0,198.5955,198.672,198.536,198.57,6811.0
2020-05-08 14:25:00,233.69,233.8,233.61,233.65,4353.0,198.655,198.7485,198.587,198.621,4353.0
2020-05-08 14:30:00,233.71,233.79,233.58,233.79,4269.0,198.672,198.74,198.5615,198.74,4269.0
2020-05-08 14:35:00,233.77,233.87,233.57,233.7,5372.0,198.723,198.808,198.553,198.6635,5372.0
2020-05-08 14:40:00,233.82,233.84,233.72,233.81,4021.0,198.7655,198.7825,198.6805,198.757,4021.0
2020-05-08 14:45:00,233.87,233.91,233.8,233.82,7186.0,198.808,198.8421,198.7485,198.7655,7186.0
2020-05-08 14:50:00,233.81,234.0,233.8,233.91,4647.0,198.757,198.9186,198.7485,198.8421,4647.0
2020-05-08 14:55:00,233.9,234.25,233.84,234.13,5272.0,198.8335,199.1311,198.7825,199.0291,5272.0
2020-05-08 15:00:00,234.27,234.4,234.23,234.37,4652.0,199.1481,199.2586,199.1141,199.2331,4652.0
2020-05-08 15:05:00,234.33,234.39,234.18,234.19,8533.0,199.1991,199.2501,199.0716,199.0801,8533.0
2020-05-08 15:10:00,234.17,234.17,233.68,233.75,6663.0,199.0631,199.0631,198.6465,198.706,6663.0
2020-05-08 15:15:00,233.83,234.0,233.7,233.83,7247.0,198.774,198.9186,198.6635,198.774,7247.0
2020-05-08 15:20:00,233.84,234.0,233.79,234.0,5941.0,198.7825,198.9186,198.74,198.9186,5941.0
2020-05-08 15:25:00,234.05,234.33,234.05,234.08,4664.0,198.9611,199.1991,198.9611,198.9866,4664.0
2020-05-08 15:30:00,234.06,234.5,233.98,234.43,10084.0,198.9696,199.3436,198.9016,199.2841,10084.0
2020-05-08 15:35:00,234.37,234.49,234.33,234.41,9744.0,199.2331,199.3351,199.1991,199.2671,9744.0
2020-05-08 15:40:00,234.4,234.53,234.28,234.4,9929.0,199.2586,199.3691,199.1566,199.2586,9929.0
2020-05-08 15:45:00,234.42,234.51,234.24,234.34,14861.0,199.2756,199.3521,199.1226,199.2076,14861.0
2020-05-08 15:50:00,234.32,235.28,234.31,235.28,38806.0,199.1906,200.0067,199.1821,200.0067,38806.0
2020-05-08 15:55:00,235.14,235.14,234.46,234.83,85406.0,199.8876,199.8876,199.3096,199.6241,85406.0
2020-05-11 09:30:00,233.07,235.0,232.51,234.67,63329.0,198.128,199.7686,197.6519,199.4881,63329.0
2020-05-11 09:35:00,234.56,236.33,234.56,236.33,17353.0,199.3946,200.8992,199.3946,200.8992,17353.0
2020-05-11 09:40:00,236.18,236.49,235.92,236.0,12086.0,200.7717,201.0353,200.5507,200.6187,12086.0
2020-05-11 09:45:00,236.19,236.5,235.86,236.46,10345.0,200.7802,201.0438,200.4997,201.0098,10345.0
2020-05-11 09:50:00,236.54,237.2,236.47,236.81,22887.0,201.0778,201.6388,201.0183,201.3073,22887.0
2020-05-11 09:55:00,236.87,237.11,236.11,236.98,12197.0,201.3583,201.5623,200.7122,201.4518,12197.0
2020-05-11 10:00:00,236.98,238.31,236.8,238.22,30128.0,201.4518,202.5824,201.2988,202.5059,30128.0
2020-05-11 10:05:00,238.24,238.95,238.18,238.7,12487.0,202.5229,203.1265,202.4719,202.9139,12487.0
2020-05-11 10:10:00,238.72,238.91,238.48,238.59,14162.0,202.9309,203.0924,202.7269,202.8204,14162.0
2020-05-11 10:15:00,238.5,238.74,238.19,238.55,10766.0,202.7439,202.9479,202.4804,202.7864,10766.0
2020-05-11 10:20:00,238.58,239.07,238.5,238.95,9932.0,202.8119,203.2285,202.7439,203.1265,9932.0
2020-05-11 10:25:00,238.97,239.12,238.5,239.04,9681.0,203.1435,203.271,202.7439,203.203,9681.0
2020-05-11 10:30:00,238.96,239.16,238.72,238.72,17387.0,203.135,203.305,202.9309,202.9309,17387.0
2020-05-11 10:35:00,238.77,238.94,238.22,238.52,11514.0,202.9734,203.1179,202.5059,202.7609,11514.0
2020-05-11 10:40:00,238.54,238.66,238.43,238.48,5599.0,202.7779,202.8799,202.6844,202.7269,5599.0
2020-05-11 10:45:00,238.5,239.1,238.41,238.96,12811.0,202.7439,203.254,202.6674,203.135,12811.0
2020-05-11 10:50:00,238.91,239.02,238.52,238.52,9104.0,203.0924,203.186,202.7609,202.7609,9104.0
2020-05-11 10:55:00,238.56,238.57,237.83,237.93,19668.0,202.7949,202.8034,202.1744,202.2594,19668.0
2020-05-11 11:00:00,238.0,238.29,237.76,237.98,10860.0,202.3189,202.5654,202.1149,202.3019,10860.0
2020-05-11 11:05:00,237.88,237.95,237.69,237.84,7584.0,202.2169,202.2764,202.0554,202.1829,7584.0
2020-05-11 11:10:00,237.9,238.04,237.42,237.68,7767.0,202.2339,202.3529,201.8258,202.0468,7767.0
2020-05-11 11:15:00,237.75,238.41,237.5,238.4,6331.0,202.1064,202.6674,201.8938,202.6589,6331.0
2020-05-11 11:20:00,238.42,238.71,238.04,238.71,7225.0,202.6759,202.9224,202.3529,202.9224,7225.0
2020-05-11 11:25:00,238.66,238.75,238.41,238.63,7525.0,202.8799,202.9564,202.6674,202.8544,7525.0
2020-05-11 11:30:00,238.55,238.82,238.54,238.63,7469.0,202.7864,203.0159,202.7779,202.8544,7469.0
2020-05-11 11:35:00,238.61,238.81,238.56,238.56,3904.0,202.8374,203.0074,202.7949,202.7949,3904.0
2020-05-11 11:40:00,238.6,238.6,238.2,238.38,5892.0,202.8289,202.8289,202.4889,202.6419,5892.0
2020-05-11 11:45:00,238.41,238.5,238.26,238.34,10420.0,202.6674,202.7439,202.5399,202.6079,10420.0
2020-05-11 11:50:00,238.3,238.33,237.81,238.21,9090.0,202.5739,202.5994,202.1574,202.4974,9090.0
2020-05-11 11:55:00,238.24,238.7,238.2,238.64,3810.0,202.5229,202.9139,202.4889,202.8629,3810.0
2020-05-11 12:00:00,238.71,238.81,238.18,238.35,6391.0,202.9224,203.0074,202.4719,202.6164,6391.0
2020-05-11 12:05:00,238.27,238.97,238.21,238.95,7922.0,202.5484,203.1435,202.4974,203.1265,7922.0
2020-05-11 12:10:00,238.93,239.16,238.87,239.02,7950.0,203.1094,203.305,203.0584,203.186,7950.0
2020-05-11 12:15:00,239.03,239.46,239.0,239.15,11631.0,203.1945,203.56,203.169,203.2965,11631.0
2020-05-11 12:20:00,239.2,239.6,239.17,239.59,8869.0,203.339,203.679,203.3135,203.6705,8869.0
2020-05-11 12:25:00,239.56,239.8,239.47,239.79,7350.0,203.645,203.849,203.5685,203.8405,7350.0
2020-05-11 12:30:00,239.74,240.64,239.72,240.64,61055.0,203.798,204.5631,203.781,204.5631,61055.0
2020-05-11 12:35:00,240.72,240.79,240.14,240.2,10205.0,204.6311,204.6906,204.138,204.189,10205.0
2020-05-11 12:40:00,240.19,240.4,240.11,240.17,7492.0,204.1805,204.3591,204.1125,204.1635,7492.0
2020-05-11 12:45:00,240.19,240.43,240.05,240.43,15741.0,204.1805,204.3846,204.0615,204.3846,15741.0
2020-05-11 12:50:00,240.47,241.0,240.39,240.52,23654.0,204.4186,204.8691,204.3506,204.4611,23654.0
2020-05-11 12:55:00,240.28,240.45,240.18,240.38,9323.0,204.2571,204.4016,204.172,204.3421,9323.0
2020-05-11 13:00:00,240.37,240.78,240.17,240.62,5213.0,204.3336,204.6821,204.1635,204.5461,5213.0
2020-05-11 13:05:00,240.67,241.21,240.62,241.18,10597.0,204.5886,205.0476,204.5461,205.0221,10597.0
2020-05-11 13:10:00,241.14,241.16,240.92,241.03,15475.0,204.9881,205.0051,204.8011,204.8946,15475.0
2020-05-11 13:15:00,241.06,241.21,240.86,241.21,6806.0,204.9201,205.0476,204.7501,205.0476,6806.0
2020-05-11 13:20:00,241.25,241.33,241.07,241.3,8372.0,205.0816,205.1496,204.9286,205.1241,8372.0
2020-05-11 13:25:00,241.37,241.58,241.08,241.55,13122.0,205.1836,205.3622,204.9371,205.3367,13122.0
2020-05-11 13:30:00,241.57,241.9,241.45,241.5,8602.0,205.3537,205.6342,205.2516,205.2942,8602.0
2020-05-11 13:35:00,241.45,241.74,241.45,241.49,8828.0,205.2516,205.4982,205.2516,205.2857,8828.0
2020-05-11 13:40:00,241.41,241.76,241.4,241.76,18887.0,205.2176,205.5152,205.2091,205.5152,18887.0
2020-05-11 13:45:00,241.7,241.7,241.4,241.45,27311.0,205.4642,205.4642,205.2091,205.2516,27311.0
2020-05-11 13:50:00,241.45,241.45,240.68,240.98,11798.0,205.2516,205.2516,204.5971,204.8521,11798.0
2020-05-11 13:55:00,240.96,241.34,240.86,241.14,9292.0,204.8351,205.1581,204.7501,204.9881,9292.0
2020-05-11 14:00:00,241.15,241.52,240.64,240.7,14584.0,204.9966,205.3112,204.5631,204.6141,14584.0
2020-05-11 14:05:00,240.66,241.12,240.42,241.09,13597.0,204.5801,204.9711,204.3761,204.9456,13597.0
2020-05-11 14:10:00,241.03,241.13,240.84,241.03,11489.0,204.8946,204.9796,204.7331,204.8946,11489.0
2020-05-11 14:15:00,240.98,241.5,240.92,241.37,8818.0,204.8521,205.2942,204.8011,205.1836,8818.0
2020-05-11 14:20:00,241.38,241.95,241.37,241.95,19331.0,205.1921,205.6767,205.1836,205.6767,19331.0
2020-05-11 14:25:00,241.91,242.03,241.27,241.66,20734.0,205.6427,205.7447,205.0986,205.4302,20734.0
2020-05-11 14:30:00,241.6,242.16,241.57,241.82,18009.0,205.3792,205.8552,205.3537,205.5662,18009.0
2020-05-11 14:35:00,241.87,242.4,240.67,241.67,45399.0,205.6087,206.0592,204.5886,205.4387,45399.0
2020-05-11 14:40:00,241.65,242.1,241.62,241.71,14809.0,205.4217,205.8042,205.3962,205.4727,14809.0
2020-05-11 14:45:00,241.71,241.74,241.44,241.66,7302.0,205.4727,205.4982,205.2431,205.4302,7302.0
2020-05-11 14:50:00,241.55,242.0,241.55,241.88,8246.0,205.3367,205.7192,205.3367,205.6172,8246.0
2020-05-11 14:55:00,241.86,242.05,241.6,241.62,11128.0,205.6002,205.7617,205.3792,205.3962,11128.0
2020-05-11 15:00:00,241.85,242.45,241.85,242.33,15624.0,205.5917,206.1017,205.5917,205.9997,15624.0
2020-05-11 15:05:00,242.33,242.48,241.85,242.22,28172.0,205.9997,206.1272,205.5917,205.9062,28172.0
2020-05-11 15:10:00,242.2,242.27,241.71,241.98,15292.0,205.8892,205.9487,205.4727,205.7022,15292.0
2020-05-11 15:15:00,241.98,242.16,241.73,241.97,14664.0,205.7022,205.8552,205.4897,205.6937,14664.0
2020-05-11 15:20:00,241.87,242.03,241.73,241.75,11512.0,205.6087,205.7447,205.4897,205.5067,11512.0
2020-05-11 15:25:00,241.98,241.98,241.57,241.78,9619.0,205.7022,205.7022,205.3537,205.5322,9619.0
2020-05-11 15:30:00,241.76,242.3,241.68,242.04,15925.0,205.5152,205.9742,205.4472,205.7532,15925.0
2020-05-11 15:35:00,242.04,242.63,241.95,242.6,16717.0,205.7532,206.2547,205.6767,206.2292,16717.0
2020-05-11 15:40:00,242.62,242.88,242.47,242.76,28540.0,206.2462,206.4673,206.1187,206.3653,28540.0
2020-05-11 15:45:00,242.76,243.0,242.64,242.66,33022.0,206.3653,206.5693,206.2632,206.2802,33022.0
2020-05-11 15:50:00,242.59,243.28,242.32,243.18,46238.0,206.2207,206.8073,205.9912,206.7223,46238.0
2020-05-11 15:55:00,243.24,243.49,242.68,242.87,79483.0,206.7733,206.9858,206.2972,206.4588,79483.0
2020-05-12 09:30:00,242.68,243.49,240.56,240.79,73807.0,206.2972,206.9858,204.4951,204.6906,73807.0
2020-05-12 09:35:00,241.01,241.01,239.01,239.7,33571.0,204.8776,204.8776,203.1775,203.764,33571.0
2020-05-12 09:40:00,239.63,240.16,239.22,239.97,18513.0,203.7045,204.155,203.356,203.9935,18513.0
2020-05-12 09:45:00,240.02,241.79,240.02,241.7,20816.0,204.036,205.5407,204.036,205.4642,20816.0
2020-05-12 09:50:00,241.66,242.14,241.11,241.61,59936.0,205.4302,205.8382,204.9626,205.3877,59936.0
2020-05-12 09:55:00,241.74,242.06,241.48,241.8,14808.0,205.4982,205.7702,205.2772,205.5492,14808.0
2020-05-12 10:00:00,241.85,242.69,241.83,242.45,11794.0,205.5917,206.3057,205.5747,206.1017,11794.0
2020-05-12 10:05:00,242.41,242.99,242.18,242.81,16768.0,206.0677,206.5608,205.8722,206.4078,16768.0
2020-05-12 10:10:00,242.81,243.26,242.51,243.14,17897.0,206.4078,206.7903,206.1527,206.6883,17897.0
2020-05-12 10:15:00,243.16,243.26,242.71,243.09,27616.0,206.7053,206.7903,206.3227,206.6458,27616.0
2020-05-12 10:20:00,243.12,243.12,242.72,242.79,12309.0,206.6713,206.6713,206.3312,206.3908,12309.0
2020-05-12 10:25:00,242.87,243.39,242.84,243.04,24501.0,206.4588,206.9008,206.4333,206.6033,24501.0
2020-05-12 10:30:00,243.03,243.23,242.38,242.94,15641.0,206.5948,206.7648,206.0422,206.5183,15641.0
2020-05-12 10:35:00,243.07,244.02,243.07,243.79,21880.0,206.6288,207.4364,206.6288,207.2408,21880.0
2020-05-12 10:40:00,243.72,243.88,243.22,243.51,22297.0,207.1813,207.3173,206.7563,207.0028,22297.0
2020-05-12 10:45:00,243.43,243.68,243.12,243.23,7515.0,206.9348,207.1473,206.6713,206.7648,7515.0
2020-05-12 10:50:00,243.27,243.92,243.26,243.87,14318.0,206.7988,207.3513,206.7903,207.3088,14318.0
2020-05-12 10:55:00,243.87,243.87,243.35,243.54,10418.0,207.3088,207.3088,206.8668,207.0283,10418.0
2020-05-12 11:00:00,243.56,243.91,243.53,243.91,11154.0,207.0453,207.3428,207.0198,207.3428,11154.0
2020-05-12 11:05:00,243.85,243.92,243.3,243.7,12906.0,207.2918,207.3513,206.8243,207.1643,12906.0
2020-05-12 11:10:00,243.76,243.89,243.71,243.79,7365.0,207.2153,207.3258,207.1728,207.2408,7365.0
2020-05-12 11:15:00,243.75,244.37,243.67,244.35,13746.0,207.2068,207.7339,207.1388,207.7169,13746.0
2020-05-12 11:20:00,244.32,244.5,243.92,243.95,22846.0,207.6914,207.8444,207.3513,207.3768,22846.0
2020-05-12 11:25:00,243.91,244.12,243.76,243.87,11068.0,207.3428,207.5214,207.2153,207.3088,11068.0
2020-05-12 11:30:00,243.99,244.11,243.5,243.51,8883.0,207.4109,207.5129,206.9943,207.0028,8883.0
2020-05-12 11:35:00,243.4,243.59,243.25,243.36,3766.0,206.9093,207.0708,206.7818,206.8753,3766.0
2020-05-12 11:40:00,243.41,243.54,243.25,243.5,9604.0,206.9178,207.0283,206.7818,206.9943,9604.0
2020-05-12 11:45:00,243.43,243.5,243.06,243.24,6526.0,206.9348,206.9943,206.6203,206.7733,6526.0
2020-05-12 11:50:00,243.27,243.51,243.1,243.1,4722.0,206.7988,207.0028,206.6543,206.6543,4722.0
2020-05-12 11:55:00,243.19,243.92,243.19,243.82,7130.0,206.7308,207.3513,206.7308,207.2663,7130.0
2020-05-12 12:00:00,243.82,243.82,243.47,243.61,6524.0,207.2663,207.2663,206.9688,207.0878,6524.0
2020-05-12 12:05:00,243.69,243.7,243.04,243.11,8040.0,207.1558,207.1643,206.6033,206.6628,8040.0
2020-05-12 12:10:00,243.04,243.17,242.93,243.09,6081.0,206.6033,206.7138,206.5098,206.6458,6081.0
2020-05-12 12:15:00,243.15,243.33,243.02,243.2,4273.0,206.6968,206.8498,206.5863,206.7393,4273.0
2020-05-12 12:20:00,243.18,243.18,242.62,242.91,8206.0,206.7223,206.7223,206.2462,206.4928,8206.0
2020-05-12 12:25:00,242.87,243.47,242.87,243.47,5494.0,206.4588,206.9688,206.4588,206.9688,5494.0
2020-05-12 12:30:00,243.54,243.71,243.1,243.19,6153.0,207.0283,207.1728,206.6543,206.7308,6153.0
2020-05-12 12:35:00,243.11,243.23,242.9,243.09,6123.0,206.6628,206.7648,206.4843,206.6458,6123.0
2020-05-12 12:40:00,243.09,243.2,242.94,243.09,8448.0,206.6458,206.7393,206.5183,206.6458,8448.0
2020-05-12 12:45:00,243.06,243.29,243.06,243.24,4773.0,206.6203,206.8158,206.6203,206.7733,4773.0
2020-05-12 12:50:00,243.25,243.73,243.21,243.73,7822.0,206.7818,207.1898,206.7478,207.1898,7822.0
2020-05-12 12:55:00,243.62,243.95,243.55,243.87,10599.0,207.0963,207.3768,207.0368,207.3088,10599.0
2020-05-12 13:00:00,243.81,243.95,243.44,243.55,10056.0,207.2578,207.3768,206.9433,207.0368,10056.0
2020-05-12 13:05:00,243.56,243.86,243.47,243.47,6628.0,207.0453,207.3003,206.9688,206.9688,6628.0
2020-05-12 13:10:00,243.45,243.45,243.04,243.23,8515.0,206.9518,206.9518,206.6033,206.7648,8515.0
2020-05-12 13:15:00,243.14,243.17,242.55,242.55,8031.0,206.6883,206.7138,206.1867,206.1867,8031.0
2020-05-12 13:20:00,242.54,242.76,242.19,242.27,6647.0,206.1782,206.3653,205.8807,205.9487,6647.0
2020-05-12 13:25:00,242.22,242.69,242.19,242.59,7802.0,205.9062,206.3057,205.8807,206.2207,7802.0
2020-05-12 13:30:00,242.6,242.8,242.5,242.56,6992.0,206.2292,206.3993,206.1442,206.1952,6992.0
2020-05-12 13:35:00,242.52,242.78,242.49,242.74,4712.0,206.1612,206.3823,206.1357,206.3483,4712.0
2020-05-12 13:40:00,242.66,242.91,242.59,242.91,6959.0,206.2802,206.4928,206.2207,206.4928,6959.0
2020-05-12 13:45:00,242.93,243.1,242.44,242.44,6817.0,206.5098,206.6543,206.0932,206.0932,6817.0
2020-05-12 13:50:00,242.47,242.7,242.47,242.52,5973.0,206.1187,206.3142,206.1187,206.1612,5973.0
2020-05-12 13:55:00,242.58,242.78,242.58,242.74,6193.0,206.2122,206.3823,206.2122,206.3483,6193.0
2020-05-12 14:00:00,242.67,242.85,242.57,242.57,5522.0,206.2887,206.4418,206.2037,206.2037,5522.0
2020-05-12 14:05:00,242.59,242.68,242.41,242.52,6074.0,206.2207,206.2972,206.0677,206.1612,6074.0
2020-05-12 14:10:00,242.43,242.46,242.15,242.15,8134.0,206.0847,206.1102,205.8467,205.8467,8134.0
2020-05-12 14:15:00,242.13,242.19,241.6,241.73,16111.0,205.8297,205.8807,205.3792,205.4897,16111.0
2020-05-12 14:20:00,241.79,242.17,241.75,242.17,10539.0,205.5407,205.8637,205.5067,205.8637,10539.0
2020-05-12 14:25:00,242.16,242.3,241.94,242.3,11797.0,205.8552,205.9742,205.6682,205.9742,11797.0
2020-05-12 14:30:00,242.24,242.24,241.86,241.94,6622.0,205.9232,205.9232,205.6002,205.6682,6622.0
2020-05-12 14:35:00,241.89,242.39,241.69,242.22,8835.0,205.6257,206.0507,205.4557,205.9062,8835.0
2020-05-12 14:40:00,242.18,242.44,241.74,241.87,6870.0,205.8722,206.0932,205.4982,205.6087,6870.0
2020-05-12 14:45:00,241.91,241.95,241.73,241.81,7534.0,205.6427,205.6767,205.4897,205.5577,7534.0
2020-05-12 14:50:00,241.82,242.34,241.82,242.28,5964.0,205.5662,206.0082,205.5662,205.9572,5964.0
2020-05-12 14:55:00,242.32,242.47,242.15,242.23,7793.0,205.9912,206.1187,205.8467,205.9147,7793.0
2020-05-12 15:00:00,242.23,242.4,241.76,241.82,7070.0,205.9147,206.0592,205.5152,205.5662,7070.0
2020-05-12 15:05:00,241.82,241.83,241.41,241.42,6577.0,205.5662,205.5747,205.2176,205.2261,6577.0
2020-05-12 15:10:00,241.34,241.34,240.64,240.64,8490.0,205.1581,205.1581,204.5631,204.5631,8490.0
2020-05-12 15:15:00,240.6,240.66,240.01,240.03,17416.0,204.5291,204.5801,204.0275,204.0445,17416.0
2020-05-12 15:20:00,240.0,240.05,239.37,239.37,20105.0,204.019,204.0615,203.4835,203.4835,20105.0
2020-05-12 15:25:00,239.35,239.87,239.26,239.63,13504.0,203.4665,203.9085,203.39,203.7045,13504.0
2020-05-12 15:30:00,239.63,239.81,239.35,239.57,17242.0,203.7045,203.8575,203.4665,203.6535,17242.0
2020-05-12 15:35:00,239.57,239.7,238.63,238.99,18092.0,203.6535,203.764,202.8544,203.1605,18092.0
2020-05-12 15:40:00,238.96,238.96,237.83,238.21,19720.0,203.135,203.135,202.1744,202.4974,19720.0
2020-05-12 15:45:00,238.09,238.32,237.7,237.71,17659.0,202.3954,202.5909,202.0639,202.0724,17659.0
2020-05-12 15:50:00,237.57,238.04,237.27,237.47,54591.0,201.9533,202.3529,201.6983,201.8683,54591.0
2020-05-12 15:55:00,237.47,237.87,237.05,237.05,115684.0,201.8683,202.2084,201.5113,201.5113,115684.0
2020-05-13 09:30:00,235.22,239.68,235.22,238.37,62444.0,199.9557,203.747,199.9557,202.6334,62444.0
2020-05-13 09:35:00,238.41,239.88,237.92,239.74,23642.0,202.6674,203.917,202.2509,203.798,23642.0
2020-05-13 09:40:00,239.64,239.64,238.98,239.11,14004.0,203.713,203.713,203.152,203.2625,14004.0
2020-05-13 09:45:00,238.7,240.44,238.7,239.93,27857.0,202.9139,204.3931,202.9139,203.9595,27857.0
2020-05-13 09:50:00,239.96,240.62,239.69,240.61,9307.0,203.985,204.5461,203.7555,204.5376,9307.0
2020-05-13 09:55:00,240.61,241.4,240.46,240.85,22778.0,204.5376,205.2091,204.4101,204.7416,22778.0
2020-05-13 10:00:00,240.59,241.87,240.09,241.87,17222.0,204.5206,205.6087,204.0955,205.6087,17222.0
2020-05-13 10:05:00,241.99,242.43,241.85,242.24,16998.0,205.7107,206.0847,205.5917,205.9232,16998.0
2020-05-13 10:10:00,242.16,242.37,241.26,241.48,25231.0,205.8552,206.0337,205.0901,205.2772,25231.0
2020-05-13 10:15:00,241.65,241.81,240.86,240.96,13031.0,205.4217,205.5577,204.7501,204.8351,13031.0
2020-05-13 10:20:00,240.87,241.24,240.81,241.22,11593.0,204.7586,205.0731,204.7076,205.0561,11593.0
2020-05-13 10:25:00,241.22,242.96,241.22,242.83,11730.0,205.0561,206.5353,205.0561,206.4248,11730.0
2020-05-13 10:30:00,242.97,243.63,242.79,243.4,23900.0,206.5438,207.1048,206.3908,206.9093,23900.0
2020-05-13 10:35:00,243.44,243.8,243.35,243.72,11913.0,206.9433,207.2493,206.8668,207.1813,11913.0
2020-05-13 10:40:00,243.84,243.94,243.14,243.34,19460.0,207.2833,207.3683,206.6883,206.8583,19460.0
2020-05-13 10:45:00,243.38,243.63,243.27,243.46,10433.0,206.8923,207.1048,206.7988,206.9603,10433.0
2020-05-13 10:50:00,243.47,243.55,242.8,243.11,9135.0,206.9688,207.0368,206.3993,206.6628,9135.0
2020-05-13 10:55:00,243.14,243.36,242.41,242.56,9642.0,206.6883,206.8753,206.0677,206.1952,9642.0
2020-05-13 11:00:00,242.5,242.75,242.38,242.59,12266.0,206.1442,206.3568,206.0422,206.2207,12266.0
2020-05-13 11:05:00,242.6,242.7,242.26,242.41,10893.0,206.2292,206.3142,205.9402,206.0677,10893.0
2020-05-13 11:10:00,242.47,242.82,242.2,242.59,14206.0,206.1187,206.4163,205.8892,206.2207,14206.0
2020-05-13 11:15:00,242.67,242.79,241.84,241.84,15002.0,206.2887,206.3908,205.5832,205.5832,15002.0
2020-05-13 11:20:00,241.73,241.81,241.15,241.3,17827.0,205.4897,205.5577,204.9966,205.1241,17827.0
2020-05-13 11:25:00,241.31,241.35,240.94,241.19,19908.0,205.1326,205.1666,204.8181,205.0306,19908.0
2020-05-13 11:30:00,241.03,241.54,240.86,241.12,8725.0,204.8946,205.3282,204.7501,204.9711,8725.0
2020-05-13 11:35:00,241.13,241.23,239.96,240.33,10426.0,204.9796,205.0646,203.985,204.2996,10426.0
2020-05-13 11:40:00,240.46,240.64,239.8,239.93,14469.0,204.4101,204.5631,203.849,203.9595,14469.0
2020-05-13 11:45:00,239.94,239.94,239.47,239.83,14500.0,203.968,203.968,203.5685,203.8745,14500.0
2020-05-13 11:50:00,240.0,240.15,239.06,239.11,14121.0,204.019,204.1465,203.22,203.2625,14121.0
2020-05-13 11:55:00,239.07,239.22,238.73,239.21,16704.0,203.2285,203.356,202.9394,203.3475,16704.0
2020-05-13 12:00:00,239.15,239.24,238.16,238.19,17220.0,203.2965,203.373,202.4549,202.4804,17220.0
2020-05-13 12:05:00,238.26,238.56,238.15,238.41,11181.0,202.5399,202.7949,202.4464,202.6674,11181.0
2020-05-13 12:10:00,238.48,238.5,237.16,237.18,29320.0,202.7269,202.7439,201.6048,201.6218,29320.0
2020-05-13 12:15:00,237.13,238.29,237.09,237.26,23264.0,201.5793,202.5654,201.5453,201.6898,23264.0
2020-05-13 12:20:00,237.29,238.03,237.24,237.48,14168.0,201.7153,202.3444,201.6728,201.8768,14168.0
2020-05-13 12:25:00,237.57,237.9,237.39,237.69,13468.0,201.9533,202.2339,201.8003,202.0554,13468.0
2020-05-13 12:30:00,237.71,237.72,237.02,237.27,10647.0,202.0724,202.0809,201.4858,201.6983,10647.0
2020-05-13 12:35:00,237.23,237.81,236.96,237.6,11342.0,201.6643,202.1574,201.4348,201.9788,11342.0
2020-05-13 12:40:00,237.61,237.86,237.3,237.53,20505.0,201.9873,202.1999,201.7238,201.9193,20505.0
2020-05-13 12:45:00,237.49,238.58,237.49,238.48,9205.0,201.8853,202.8119,201.8853,202.7269,9205.0
2020-05-13 12:50:00,238.57,238.67,237.94,238.28,10646.0,202.8034,202.8884,202.2679,202.5569,10646.0
2020-05-13 12:55:00,238.18,238.39,237.82,238.05,13011.0,202.4719,202.6504,202.1659,202.3614,13011.0
2020-05-13 13:00:00,238.12,238.33,237.64,237.64,23760.0,202.4209,202.5994,202.0128,202.0128,23760.0
2020-05-13 13:05:00,237.53,237.73,236.68,236.72,12010.0,201.9193,202.0894,201.1968,201.2308,12010.0
2020-05-13 13:10:00,236.77,237.77,236.77,237.62,10536.0,201.2733,202.1234,201.2733,201.9958,10536.0
2020-05-13 13:15:00,237.53,238.07,237.29,237.92,11917.0,201.9193,202.3784,201.7153,202.2509,11917.0
2020-05-13 13:20:00,237.79,237.96,237.57,237.79,15177.0,202.1404,202.2849,201.9533,202.1404,15177.0
2020-05-13 13:25:00,237.69,237.78,237.37,237.44,4325.0,202.0554,202.1319,201.7833,201.8428,4325.0
2020-05-13 13:30:00,237.46,237.54,237.22,237.36,13516.0,201.8598,201.9278,201.6558,201.7748,13516.0
2020-05-13 13:35:00,237.35,237.79,237.26,237.67,7481.0,201.7663,202.1404,201.6898,202.0383,7481.0
2020-05-13 13:40:00,237.72,237.83,237.27,237.61,7899.0,202.0809,202.1744,201.6983,201.9873,7899.0
2020-05-13 13:45:00,237.45,238.01,237.45,237.57,5047.0,201.8513,202.3274,201.8513,201.9533,5047.0
2020-05-13 13:50:00,237.68,237.97,237.53,237.69,7018.0,202.0468,202.2934,201.9193,202.0554,7018.0
2020-05-13 13:55:00,237.7,237.8,237.57,237.77,9196.0,202.0639,202.1489,201.9533,202.1234,9196.0
2020-05-13 14:00:00,237.69,238.08,237.4,237.43,7486.0,202.0554,202.3869,201.8088,201.8343,7486.0
2020-05-13 14:05:00,237.43,238.47,237.43,238.46,9814.0,201.8343,202.7184,201.8343,202.7099,9814.0
2020-05-13 14:10:00,238.46,238.73,238.28,238.35,12262.0,202.7099,202.9394,202.5569,202.6164,12262.0
2020-05-13 14:15:00,238.28,239.08,238.28,238.56,13200.0,202.5569,203.237,202.5569,202.7949,13200.0
2020-05-13 14:20:00,238.49,238.83,238.28,238.43,19008.0,202.7354,203.0244,202.5569,202.6844,19008.0
2020-05-13 14:25:00,238.36,238.61,238.12,238.13,9071.0,202.6249,202.8374,202.4209,202.4294,9071.0
2020-05-13 14:30:00,238.05,238.2,237.51,237.77,9955.0,202.3614,202.4889,201.9023,202.1234,9955.0
2020-05-13 14:35:00,237.73,238.04,237.52,237.52,6978.0,202.0894,202.3529,201.9108,201.9108,6978.0
2020-05-13 14:40:00,237.56,237.56,237.01,237.08,8718.0,201.9448,201.9448,201.4773,201.5368,8718.0
2020-05-13 14:45:00,237.11,237.5,236.97,237.21,9309.0,201.5623,201.8938,201.4433,201.6473,9309.0
2020-05-13 14:50:00,237.2,237.34,236.93,236.98,18332.0,201.6388,201.7578,201.4093,201.4518,18332.0
2020-05-13 14:55:00,237.01,237.18,236.88,236.97,9150.0,201.4773,201.6218,201.3668,201.4433,9150.0
2020-05-13 15:00:00,236.97,238.58,236.97,238.41,22399.0,201.4433,202.8119,201.4433,202.6674,22399.0
2020-05-13 15:05:00,238.36,238.36,237.33,237.5,10592.0,202.6249,202.6249,201.7493,201.8938,10592.0
2020-05-13 15:10:00,237.58,237.8,236.9,237.04,10831.0,201.9618,202.1489,201.3838,201.5028,10831.0
2020-05-13 15:15:00,237.06,237.06,236.62,236.87,10921.0,201.5198,201.5198,201.1458,201.3583,10921.0
2020-05-13 15:20:00,236.95,237.19,235.89,235.9,20893.0,201.4263,201.6303,200.5252,200.5337,20893.0
2020-05-13 15:25:00,235.97,236.82,235.78,236.63,18190.0,200.5932,201.3158,200.4317,201.1543,18190.0
2020-05-13 15:30:00,236.44,236.95,236.26,236.83,10961.0,200.9928,201.4263,200.8397,201.3243,10961.0
2020-05-13 15:35:00,236.79,237.08,236.41,236.73,28136.0,201.2903,201.5368,200.9672,201.2393,28136.0
2020-05-13 15:40:00,236.81,237.14,236.55,236.62,17823.0,201.3073,201.5878,201.0863,201.1458,17823.0
2020-05-13 15:45:00,236.5,237.3,236.13,237.18,18381.0,201.0438,201.7238,200.7292,201.6218,18381.0
2020-05-13 15:50:00,237.1,237.44,236.43,236.44,34807.0,201.5538,201.8428,200.9843,200.9928,34807.0
2020-05-13 15:55:00,236.61,237.13,236.04,236.83,114791.0,201.1373,201.5793,200.6527,201.3243,114791.0
2020-05-14 09:30:00,234.91,235.98,233.8,235.85,45454.0,199.6921,200.6017,198.7485,200.4912,45454.0
2020-05-14 09:35:00,235.76,236.49,235.27,235.43,9602.0,200.4147,201.0353,199.9982,200.1342,9602.0
2020-05-14 09:40:00,235.42,235.71,235.14,235.51,18181.0,200.1257,200.3722,199.8876,200.2022,18181.0
2020-05-14 09:45:00,235.41,236.78,235.41,236.31,24809.0,200.1172,201.2818,200.1172,200.8822,24809.0
2020-05-14 09:50:00,236.2,236.5,235.09,235.58,33152.0,200.7887,201.0438,199.8451,200.2617,33152.0
2020-05-14 09:55:00,235.67,236.69,235.67,236.56,11179.0,200.3382,201.2053,200.3382,201.0948,11179.0
2020-05-14 10:00:00,236.41,236.41,235.63,236.06,9656.0,200.9672,200.9672,200.3042,200.6697,9656.0
2020-05-14 10:05:00,236.14,236.41,235.95,235.99,11785.0,200.7377,200.9672,200.5762,200.6102,11785.0
2020-05-14 10:10:00,235.99,236.16,235.52,235.52,11033.0,200.6102,200.7547,200.2107,200.2107,11033.0
2020-05-14 10:15:00,235.43,235.77,235.0,235.2,9116.0,200.1342,200.4232,199.7686,199.9387,9116.0
2020-05-14 10:20:00,235.41,235.97,235.37,235.92,8018.0,200.1172,200.5932,200.0832,200.5507,8018.0
2020-05-14 10:25:00,235.95,235.95,234.78,235.03,17657.0,200.5762,200.5762,199.5816,199.7941,17657.0
2020-05-14 10:30:00,235.13,235.26,234.75,235.06,9334.0,199.8791,199.9897,199.5561,199.8196,9334.0
2020-05-14 10:35:00,235.04,235.4,234.81,234.9,9829.0,199.8026,200.1087,199.6071,199.6836,9829.0
2020-05-14 10:40:00,234.75,234.95,234.59,234.88,6563.0,199.5561,199.7261,199.4201,199.6666,6563.0
2020-05-14 10:45:00,234.85,235.0,234.03,234.92,14698.0,199.6411,199.7686,198.9441,199.7006,14698.0
2020-05-14 10:50:00,234.99,234.99,234.01,234.27,15306.0,199.7601,199.7601,198.9271,199.1481,15306.0
2020-05-14 10:55:00,234.17,234.39,233.84,234.03,20249.0,199.0631,199.2501,198.7825,198.9441,20249.0
2020-05-14 11:00:00,234.13,234.5,234.07,234.13,9668.0,199.0291,199.3436,198.9781,199.0291,9668.0
2020-05-14 11:05:00,234.03,234.41,233.8,234.31,10856.0,198.9441,199.2671,198.7485,199.1821,10856.0
2020-05-14 11:10:00,234.3,234.89,234.3,234.68,9563.0,199.1736,199.6751,199.1736,199.4966,9563.0
2020-05-14 11:15:00,234.7,234.82,234.38,234.43,13987.0,199.5136,199.6156,199.2416,199.2841,13987.0
2020-05-14 11:20:00,234.52,234.93,234.44,234.74,8630.0,199.3606,199.7091,199.2926,199.5476,8630.0
2020-05-14 11:25:00,234.78,235.02,234.56,235.0,7771.0,199.5816,199.7856,199.3946,199.7686,7771.0
2020-05-14 11:30:00,235.35,235.71,235.3,235.57,5651.0,200.0662,200.3722,200.0237,200.2532,5651.0
2020-05-14 11:35:00,235.88,236.32,235.46,235.56,7134.0,200.5167,200.8907,200.1597,200.2447,7134.0
2020-05-14 11:40:00,235.37,235.56,235.13,235.4,9161.0,200.0832,200.2447,199.8791,200.1087,9161.0
2020-05-14 11:45:00,235.46,235.47,235.03,235.25,9983.0,200.1597,200.1682,199.7941,199.9812,9983.0
2020-05-14 11:50:00,235.13,235.96,235.03,235.8,9788.0,199.8791,200.5847,199.7941,200.4487,9788.0
2020-05-14 11:55:00,235.78,235.79,234.92,235.21,4777.0,200.4317,200.4402,199.7006,199.9472,4777.0
2020-05-14 12:00:00,235.09,235.46,234.88,235.19,7968.0,199.8451,200.1597,199.6666,199.9302,7968.0
2020-05-14 12:05:00,235.1,235.14,234.82,235.01,6471.0,199.8536,199.8876,199.6156,199.7771,6471.0
2020-05-14 12:10:00,234.9,235.82,234.9,235.65,14287.0,199.6836,200.4657,199.6836,200.3212,14287.0
2020-05-14 12:15:00,235.73,236.34,235.7,236.17,17983.0,200.3892,200.9077,200.3637,200.7632,17983.0
2020-05-14 12:20:00,236.26,237.35,236.24,237.29,35681.0,200.8397,201.7663,200.8227,201.7153,35681.0
2020-05-14 12:25:00,237.31,237.33,236.78,237.12,16602.0,201.7323,201.7493,201.2818,201.5708,16602.0
2020-05-14 12:30:00,237.14,237.4,237.02,237.17,8929.0,201.5878,201.8088,201.4858,201.6133,8929.0
2020-05-14 12:35:00,237.19,237.38,236.89,237.02,9500.0,201.6303,201.7918,201.3753,201.4858,9500.0
2020-05-14 12:40:00,236.91,237.09,236.74,236.83,6932.0,201.3923,201.5453,201.2478,201.3243,6932.0
2020-05-14 12:45:00,236.83,236.88,236.56,236.69,8708.0,201.3243,201.3668,201.0948,201.2053,8708.0
2020-05-14 12:50:00,236.69,237.37,236.66,237.29,10624.0,201.2053,201.7833,201.1798,201.7153,10624.0
2020-05-14 12:55:00,237.34,237.79,237.27,237.65,19383.0,201.7578,202.1404,201.6983,202.0213,19383.0
2020-05-14 13:00:00,237.68,237.86,237.49,237.49,12624.0,202.0468,202.1999,201.8853,201.8853,12624.0
2020-05-14 13:05:00,237.53,237.75,237.34,237.48,7900.0,201.9193,202.1064,201.7578,201.8768,7900.0
2020-05-14 13:10:00,237.49,237.56,236.91,236.94,6778.0,201.8853,201.9448,201.3923,201.4178,6778.0
2020-05-14 13:15:00,236.97,237.32,236.91,237.32,6100.0,201.4433,201.7408,201.3923,201.7408,6100.0
2020-05-14 13:20:00,237.23,237.43,237.14,237.22,9828.0,201.6643,201.8343,201.5878,201.6558,9828.0
2020-05-14 13:25:00,237.27,237.78,237.25,237.69,8220.0,201.6983,202.1319,201.6813,202.0554,8220.0
2020-05-14 13:30:00,237.68,238.0,237.6,237.63,13799.0,202.0468,202.3189,201.9788,202.0043,13799.0
2020-05-14 13:35:00,237.58,237.68,237.37,237.38,7598.0,201.9618,202.0468,201.7833,201.7918,7598.0
2020-05-14 13:40:00,237.38,237.48,236.99,236.99,14423.0,201.7918,201.8768,201.4603,201.4603,14423.0
2020-05-14 13:45:00,237.02,237.22,236.84,237.12,14167.0,201.4858,201.6558,201.3328,201.5708,14167.0
2020-05-14 13:50:00,237.12,237.16,236.74,236.95,11813.0,201.5708,201.6048,201.2478,201.4263,11813.0
2020-05-14 13:55:00,237.03,237.2,236.7,236.7,8936.0,201.4943,201.6388,201.2138,201.2138,8936.0
2020-05-14 14:00:00,236.72,236.81,236.01,236.2,12932.0,201.2308,201.3073,200.6272,200.7887,12932.0
2020-05-14 14:05:00,236.18,236.36,236.06,236.36,4586.0,200.7717,200.9247,200.6697,200.9247,4586.0
2020-05-14 14:10:00,236.37,236.58,236.31,236.58,4279.0,200.9332,201.1118,200.8822,201.1118,4279.0
2020-05-14 14:15:00,236.71,236.73,236.21,236.46,9176.0,201.2223,201.2393,200.7972,201.0098,9176.0
2020-05-14 14:20:00,236.52,236.67,236.39,236.51,8331.0,201.0608,201.1883,200.9502,201.0523,8331.0
2020-05-14 14:25:00,236.6,236.6,236.14,236.28,7920.0,201.1288,201.1288,200.7377,200.8567,7920.0
2020-05-14 14:30:00,236.29,236.39,235.68,235.76,11612.0,200.8652,200.9502,200.3467,200.4147,11612.0
2020-05-14 14:35:00,235.85,235.9,235.5,235.54,11385.0,200.4912,200.5337,200.1937,200.2277,11385.0
2020-05-14 14:40:00,235.62,235.76,235.2,235.55,10151.0,200.2957,200.4147,199.9387,200.2362,10151.0
2020-05-14 14:45:00,235.49,235.85,235.45,235.59,30511.0,200.1852,200.4912,200.1512,200.2702,30511.0
2020-05-14 14:50:00,235.52,235.81,235.33,235.75,6700.0,200.2107,200.4572,200.0492,200.4062,6700.0
2020-05-14 14:55:00,235.8,235.96,235.63,235.79,11631.0,200.4487,200.5847,200.3042,200.4402,11631.0
2020-05-14 15:00:00,235.71,236.44,235.66,236.38,18715.0,200.3722,200.9928,200.3297,200.9417,18715.0
2020-05-14 15:05:00,236.25,236.56,236.0,236.4,14881.0,200.8312,201.0948,200.6187,200.9587,14881.0
2020-05-14 15:10:00,236.43,236.43,236.01,236.3,22336.0,200.9843,200.9843,200.6272,200.8737,22336.0
2020-05-14 15:15:00,236.33,236.56,236.22,236.25,19179.0,200.8992,201.0948,200.8057,200.8312,19179.0
2020-05-14 15:20:00,236.24,237.36,236.2,237.16,20597.0,200.8227,201.7748,200.7887,201.6048,20597.0
2020-05-14 15:25:00,237.1,237.63,237.08,237.63,29446.0,201.5538,202.0043,201.5368,202.0043,29446.0
2020-05-14 15:30:00,237.68,237.83,237.36,237.37,25827.0,202.0468,202.1744,201.7748,201.7833,25827.0
2020-05-14 15:35:00,237.38,237.42,236.94,237.18,21649.0,201.7918,201.8258,201.4178,201.6218,21649.0
2020-05-14 15:40:00,237.18,237.73,237.13,237.65,35041.0,201.6218,202.0894,201.5793,202.0213,35041.0
2020-05-14 15:45:00,237.82,238.24,237.82,238.24,32368.0,202.1659,202.5229,202.1659,202.5229,32368.0
2020-05-14 15:50:00,238.3,238.97,238.25,238.25,79338.0,202.5739,203.1435,202.5314,202.5314,79338.0
2020-05-14 15:55:00,238.15,238.2,237.39,237.99,123296.0,202.4464,202.4889,201.8003,202.3104,123296.0
2020-05-15 09:30:00,234.4,236.28,233.89,235.12,145361.0,200.5859,202.1947,200.1494,201.202,145361.0
2020-05-15 09:35:00,235.03,235.25,234.34,234.68,22395.0,201.125,201.3133,200.5345,200.8255,22395.0
2020-05-15 09:40:00,234.55,234.81,234.36,234.55,32379.0,200.7142,200.9367,200.5516,200.7142,32379.0
2020-05-15 09:45:00,234.55,235.24,234.51,235.11,25092.0,200.7142,201.3047,200.68,201.1935,25092.0
2020-05-15 09:50:00,235.11,235.88,234.88,235.88,24580.0,201.1935,201.8524,200.9966,201.8524,24580.0
2020-05-15 09:55:00,235.85,236.88,235.77,236.84,18095.0,201.8267,202.7081,201.7582,202.6739,18095.0
2020-05-15 10:00:00,236.88,237.72,236.88,237.39,20284.0,202.7081,203.4269,202.7081,203.1445,20284.0
2020-05-15 10:05:00,237.35,238.15,237.26,238.13,22146.0,203.1103,203.7949,203.0333,203.7778,22146.0
2020-05-15 10:10:00,237.98,238.82,237.97,238.66,24501.0,203.6494,204.3683,203.6409,204.2313,24501.0
2020-05-15 10:15:00,238.62,238.88,238.36,238.36,30614.0,204.1971,204.4196,203.9746,203.9746,30614.0
2020-05-15 10:20:00,238.4,238.54,237.38,237.7,35602.0,204.0088,204.1286,203.136,203.4098,35602.0
2020-05-15 10:25:00,237.79,238.14,237.61,237.74,21470.0,203.4868,203.7863,203.3328,203.4441,21470.0
2020-05-15 10:30:00,237.65,237.79,237.08,237.15,22355.0,203.367,203.4868,202.8793,202.9392,22355.0
2020-05-15 10:35:00,237.09,237.42,236.69,237.12,17247.0,202.8878,203.1702,202.5455,202.9135,17247.0
2020-05-15 10:40:00,237.16,237.24,236.91,237.13,27478.0,202.9477,203.0162,202.7338,202.922,27478.0
2020-05-15 10:45:00,237.06,237.53,236.99,237.3,13162.0,202.8621,203.2643,202.8022,203.0675,13162.0
2020-05-15 10:50:00,237.34,237.93,236.95,237.01,25476.0,203.1018,203.6066,202.768,202.8194,25476.0
2020-05-15 10:55:00,237.03,237.11,236.65,237.06,16185.0,202.8365,202.9049,202.5113,202.8621,16185.0
2020-05-15 11:00:00,236.99,237.43,236.87,237.43,24447.0,202.8022,203.1788,202.6996,203.1788,24447.0
2020-05-15 11:05:00,237.37,237.72,237.29,237.68,15192.0,203.1274,203.4269,203.059,203.3927,15192.0
2020-05-15 11:10:00,237.58,238.29,237.5,238.2,9912.0,203.3071,203.9147,203.2387,203.8377,9912.0
2020-05-15 11:15:00,238.36,238.69,238.29,238.54,12732.0,203.9746,204.257,203.9147,204.1286,12732.0
2020-05-15 11:20:00,238.44,238.65,238.19,238.47,19696.0,204.0431,204.2228,203.8291,204.0687,19696.0
2020-05-15 11:25:00,238.46,238.72,238.45,238.53,15796.0,204.0602,204.2827,204.0516,204.1201,15796.0
2020-05-15 11:30:00,238.59,238.77,238.47,238.75,12596.0,204.1714,204.3255,204.0687,204.3084,12596.0
2020-05-15 11:35:00,238.67,238.75,238.25,238.29,9717.0,204.2399,204.3084,203.8805,203.9147,9717.0
2020-05-15 11:40:00,238.38,238.49,238.07,238.36,18976.0,203.9917,204.0859,203.7264,203.9746,18976.0
2020-05-15 11:45:00,238.3,238.43,237.91,238.33,13289.0,203.9233,204.0345,203.5895,203.9489,13289.0
2020-05-15 11:50:00,238.41,238.74,238.24,238.72,11884.0,204.0174,204.2998,203.8719,204.2827,11884.0
2020-05-15 11:55:00,238.72,238.93,238.68,238.86,6351.0,204.2827,204.4624,204.2484,204.4025,6351.0
2020-05-15 12:00:00,238.87,239.21,238.75,238.76,9020.0,204.411,204.702,204.3084,204.3169,9020.0
2020-05-15 12:05:00,238.81,239.03,238.8,239.0,5349.0,204.3597,204.548,204.3511,204.5223,5349.0
2020-05-15 12:10:00,238.98,239.09,238.84,238.84,5251.0,204.5052,204.5993,204.3854,204.3854,5251.0
2020-05-15 12:15:00,238.9,239.13,238.77,239.08,9729.0,204.4367,204.6335,204.3255,204.5907,9729.0
2020-05-15 12:20:00,239.12,239.74,239.12,239.63,9677.0,204.625,205.1555,204.625,205.0614,9677.0
2020-05-15 12:25:00,239.52,239.68,239.28,239.37,6385.0,204.9673,205.1042,204.7619,204.8389,6385.0
2020-05-15 12:30:00,239.37,239.45,239.06,239.45,8882.0,204.8389,204.9074,204.5736,204.9074,8882.0
2020-05-15 12:35:00,239.46,239.5,239.2,239.2,10020.0,204.9159,204.9502,204.6934,204.6934,10020.0
2020-05-15 12:40:00,239.21,239.69,239.15,239.35,16355.0,204.702,205.1127,204.6506,204.8218,16355.0
2020-05-15 12:45:00,239.29,239.35,238.72,239.14,18316.0,204.7705,204.8218,204.2827,204.6421,18316.0
2020-05-15 12:50:00,239.09,239.47,238.99,239.2,10495.0,204.5993,204.9245,204.5137,204.6934,10495.0
2020-05-15 12:55:00,239.12,239.17,238.6,239.11,24378.0,204.625,204.6678,204.18,204.6164,24378.0
2020-05-15 13:00:00,239.15,239.66,239.14,239.5,6262.0,204.6506,205.0871,204.6421,204.9502,6262.0
2020-05-15 13:05:00,239.43,239.8,239.39,239.63,8207.0,204.8903,205.2069,204.856,205.0614,8207.0
2020-05-15 13:10:00,239.67,240.28,239.6,240.15,11072.0,205.0956,205.6176,205.0357,205.5064,11072.0
2020-05-15 13:15:00,240.15,240.16,239.9,240.0,9329.0,205.5064,205.5149,205.2925,205.378,9329.0
2020-05-15 13:20:00,239.96,240.08,239.6,239.7,62212.0,205.3438,205.4465,205.0357,205.1213,62212.0
2020-05-15 13:25:00,239.76,239.94,239.46,239.84,21892.0,205.1727,205.3267,204.9159,205.2411,21892.0
2020-05-15 13:30:00,239.79,239.8,239.06,239.12,7706.0,205.1983,205.2069,204.5736,204.625,7706.0
2020-05-15 13:35:00,239.1,239.44,238.64,238.82,10505.0,204.6079,204.8988,204.2142,204.3683,10505.0
2020-05-15 13:40:00,238.88,238.88,238.5,238.83,12672.0,204.4196,204.4196,204.0944,204.3768,12672.0
2020-05-15 13:45:00,238.82,238.82,238.24,238.51,5414.0,204.3683,204.3683,203.8719,204.103,5414.0
2020-05-15 13:50:00,238.47,238.73,238.44,238.48,9317.0,204.0687,204.2912,204.0431,204.0773,9317.0
2020-05-15 13:55:00,238.56,238.68,238.23,238.3,10460.0,204.1458,204.2484,203.8634,203.9233,10460.0
2020-05-15 14:00:00,238.31,239.01,238.27,238.93,9974.0,203.9318,204.5308,203.8976,204.4624,9974.0
2020-05-15 14:05:00,238.93,238.93,238.41,238.44,10928.0,204.4624,204.4624,204.0174,204.0431,10928.0
2020-05-15 14:10:00,238.41,239.1,238.41,238.85,11388.0,204.0174,204.6079,204.0174,204.3939,11388.0
2020-05-15 14:15:00,238.92,239.05,238.71,238.77,14494.0,204.4538,204.5651,204.2741,204.3255,14494.0
2020-05-15 14:20:00,238.81,239.36,238.78,239.23,32742.0,204.3597,204.8304,204.334,204.7191,32742.0
2020-05-15 14:25:00,239.26,239.4,239.16,239.22,6975.0,204.7448,204.8646,204.6592,204.7105,6975.0
2020-05-15 14:30:00,239.22,239.22,238.54,238.61,11249.0,204.7105,204.7105,204.1286,204.1885,11249.0
2020-05-15 14:35:00,238.79,238.79,238.29,238.59,10267.0,204.3426,204.3426,203.9147,204.1714,10267.0
2020-05-15 14:40:00,238.59,238.83,238.59,238.8,13053.0,204.1714,204.3768,204.1714,204.3511,13053.0
2020-05-15 14:45:00,238.65,238.85,238.57,238.71,8442.0,204.2228,204.3939,204.1543,204.2741,8442.0
2020-05-15 14:50:00,238.65,239.0,238.64,238.87,9036.0,204.2228,204.5223,204.2142,204.411,9036.0
2020-05-15 14:55:00,238.82,238.85,238.44,238.47,10270.0,204.3683,204.3939,204.0431,204.0687,10270.0
2020-05-15 15:00:00,238.43,239.47,238.3,239.24,16974.0,204.0345,204.9245,203.9233,204.7277,16974.0
2020-05-15 15:05:00,239.19,239.82,239.12,239.82,16306.0,204.6849,205.224,204.625,205.224,16306.0
2020-05-15 15:10:00,239.77,239.88,239.61,239.71,20196.0,205.1812,205.2753,205.0443,205.1299,20196.0
2020-05-15 15:15:00,239.66,239.81,239.39,239.7,15949.0,205.0871,205.2154,204.856,205.1213,15949.0
2020-05-15 15:20:00,239.7,239.94,239.55,239.72,21600.0,205.1213,205.3267,204.9929,205.1384,21600.0
2020-05-15 15:25:00,239.69,239.82,239.38,239.38,16696.0,205.1127,205.224,204.8475,204.8475,16696.0
2020-05-15 15:30:00,239.49,239.82,239.4,239.41,36436.0,204.9416,205.224,204.8646,204.8731,36436.0
2020-05-15 15:35:00,239.45,239.56,238.95,238.98,33085.0,204.9074,205.0015,204.4795,204.5052,33085.0
2020-05-15 15:40:00,239.02,239.04,238.54,238.94,28531.0,204.5394,204.5565,204.1286,204.4709,28531.0
2020-05-15 15:45:00,238.94,239.78,238.94,239.64,29928.0,204.4709,205.1898,204.4709,205.07,29928.0
2020-05-15 15:50:00,239.61,240.07,239.0,239.95,40771.0,205.0443,205.4379,204.5223,205.3352,40771.0
2020-05-15 15:55:00,239.95,240.43,239.86,240.24,98985.0,205.3352,205.746,205.2582,205.5834,98985.0
2020-05-18 09:30:00,243.5,244.39,242.3,242.3,84695.0,208.3731,209.1347,207.3462,207.3462,84695.0
2020-05-18 09:35:00,242.45,243.89,242.13,243.12,31560.0,207.4746,208.7069,207.2008,208.0479,31560.0
2020-05-18 09:40:00,243.07,243.89,242.47,242.62,34438.0,208.0052,208.7069,207.4917,207.6201,34438.0
2020-05-18 09:45:00,242.8,243.05,240.5,240.5,29735.0,207.7741,207.988,205.8059,205.8059,29735.0
2020-05-18 09:50:00,240.43,240.43,239.22,239.25,20013.0,205.746,205.746,204.7105,204.7362,20013.0
2020-05-18 09:55:00,239.0,239.8,238.76,239.72,61926.0,204.5223,205.2069,204.3169,205.1384,61926.0
2020-05-18 10:00:00,239.72,239.84,238.28,238.44,40237.0,205.1384,205.2411,203.9062,204.0431,40237.0
2020-05-18 10:05:00,238.35,239.05,237.95,238.61,45908.0,203.9661,204.5651,203.6238,204.1885,45908.0
2020-05-18 10:10:00,238.61,238.84,238.17,238.4,68224.0,204.1885,204.3854,203.812,204.0088,68224.0
2020-05-18 10:15:00,238.48,238.96,237.92,238.0,60119.0,204.0773,204.4881,203.5981,203.6665,60119.0
2020-05-18 10:20:00,237.94,238.29,237.51,237.51,29709.0,203.6152,203.9147,203.2472,203.2472,29709.0
2020-05-18 10:25:00,237.78,239.02,237.7,238.8,19144.0,203.4783,204.5394,203.4098,204.3511,19144.0
2020-05-18 10:30:00,238.74,239.6,238.56,239.28,12237.0,204.2998,205.0357,204.1458,204.7619,12237.0
2020-05-18 10:35:00,239.34,239.49,238.65,238.75,22147.0,204.8132,204.9416,204.2228,204.3084,22147.0
2020-05-18 10:40:00,238.82,239.0,238.62,238.97,15080.0,204.3683,204.5223,204.1971,204.4966,15080.0
2020-05-18 10:45:00,239.01,239.01,238.38,238.39,15990.0,204.5308,204.5308,203.9917,204.0003,15990.0
2020-05-18 10:50:00,238.39,238.58,237.96,237.99,19108.0,204.0003,204.1629,203.6323,203.658,19108.0
2020-05-18 10:55:00,238.04,238.13,237.41,238.04,35836.0,203.7008,203.7778,203.1617,203.7008,35836.0
2020-05-18 11:00:00,238.06,238.33,237.89,238.01,37785.0,203.7179,203.9489,203.5724,203.6751,37785.0
2020-05-18 11:05:00,238.02,238.32,237.65,238.01,39513.0,203.6837,203.9404,203.367,203.6751,39513.0
2020-05-18 11:10:00,238.01,238.11,237.51,237.62,16476.0,203.6751,203.7607,203.2472,203.3414,16476.0
2020-05-18 11:15:00,237.62,237.9,237.47,237.6,29127.0,203.3414,203.581,203.213,203.3242,29127.0
2020-05-18 11:20:00,237.58,238.1,237.5,238.02,14421.0,203.3071,203.7521,203.2387,203.6837,14421.0
2020-05-18 11:25:00,238.03,238.35,237.58,237.64,16658.0,203.6922,203.9661,203.3071,203.3585,16658.0
2020-05-18 11:30:00,237.68,237.68,236.83,236.95,73121.0,203.3927,203.3927,202.6653,202.768,73121.0
2020-05-18 11:35:00,237.01,237.6,236.99,237.06,53973.0,202.8194,203.3242,202.8022,202.8621,53973.0
2020-05-18 11:40:00,237.0,237.78,236.97,237.6,67436.0,202.8108,203.4783,202.7851,203.3242,67436.0
2020-05-18 11:45:00,237.59,237.87,237.42,237.56,52484.0,203.3157,203.5553,203.1702,203.29,52484.0
2020-05-18 11:50:00,237.51,237.7,237.23,237.39,29369.0,203.2472,203.4098,203.0076,203.1445,29369.0
2020-05-18 11:55:00,237.49,237.5,237.19,237.5,14754.0,203.2301,203.2387,202.9734,203.2387,14754.0
2020-05-18 12:00:00,237.43,237.67,237.38,237.55,30247.0,203.1788,203.3841,203.136,203.2815,30247.0
2020-05-18 12:05:00,237.54,237.54,237.13,237.13,41660.0,203.2729,203.2729,202.922,202.922,41660.0
2020-05-18 12:10:00,237.11,237.12,236.91,237.05,15915.0,202.9049,202.9135,202.7338,202.8536,15915.0
2020-05-18 12:15:00,237.0,237.14,236.98,237.01,58643.0,202.8108,202.9306,202.7937,202.8194,58643.0
2020-05-18 12:20:00,237.02,237.1,236.96,236.99,27144.0,202.8279,202.8964,202.7766,202.8022,27144.0
2020-05-18 12:25:00,237.02,237.48,236.98,237.16,91305.0,202.8279,203.2216,202.7937,202.9477,91305.0
2020-05-18 12:30:00,237.18,237.36,236.94,236.94,43689.0,202.9648,203.1189,202.7595,202.7595,43689.0
2020-05-18 12:35:00,236.94,236.99,236.29,236.38,25174.0,202.7595,202.8022,202.2032,202.2802,25174.0
2020-05-18 12:40:00,236.47,236.47,235.63,236.13,24920.0,202.3573,202.3573,201.6384,202.0663,24920.0
2020-05-18 12:45:00,236.15,237.01,236.05,237.01,15046.0,202.0834,202.8194,201.9978,202.8194,15046.0
2020-05-18 12:50:00,237.07,237.35,236.83,236.99,26713.0,202.8707,203.1103,202.6653,202.8022,26713.0
2020-05-18 12:55:00,237.0,237.13,236.76,236.89,12361.0,202.8108,202.922,202.6054,202.7167,12361.0
2020-05-18 13:00:00,236.89,237.1,236.7,236.9,25401.0,202.7167,202.8964,202.5541,202.7252,25401.0
2020-05-18 13:05:00,236.88,237.09,236.79,237.0,25140.0,202.7081,202.8878,202.6311,202.8108,25140.0
2020-05-18 13:10:00,237.0,237.0,236.6,236.97,13463.0,202.8108,202.8108,202.4685,202.7851,13463.0
2020-05-18 13:15:00,236.94,237.02,236.74,236.96,18292.0,202.7595,202.8279,202.5883,202.7766,18292.0
2020-05-18 13:20:00,236.87,237.0,236.6,236.64,82409.0,202.6996,202.8108,202.4685,202.5027,82409.0
2020-05-18 13:25:00,236.69,236.92,236.64,236.84,26808.0,202.5455,202.7423,202.5027,202.6739,26808.0
2020-05-18 13:30:00,236.81,236.88,236.43,236.79,47301.0,202.6482,202.7081,202.323,202.6311,47301.0
2020-05-18 13:35:00,236.88,236.88,236.26,236.27,22991.0,202.7081,202.7081,202.1776,202.1861,22991.0
2020-05-18 13:40:00,236.31,236.38,235.68,235.68,8897.0,202.2203,202.2802,201.6812,201.6812,8897.0
2020-05-18 13:45:00,235.76,235.81,235.63,235.69,20987.0,201.7497,201.7925,201.6384,201.6898,20987.0
2020-05-18 13:50:00,235.66,236.07,235.58,235.89,8167.0,201.6641,202.015,201.5956,201.8609,8167.0
2020-05-18 13:55:00,236.0,236.15,235.91,236.08,8603.0,201.9551,202.0834,201.878,202.0235,8603.0
2020-05-18 14:00:00,236.05,236.33,235.83,236.22,24816.0,201.9978,202.2375,201.8096,202.1433,24816.0
2020-05-18 14:05:00,236.22,236.22,235.85,235.86,21251.0,202.1433,202.1433,201.8267,201.8353,21251.0
2020-05-18 14:10:00,235.85,236.07,235.79,235.99,8492.0,201.8267,202.015,201.7754,201.9465,8492.0
2020-05-18 14:15:00,235.94,236.16,235.79,235.93,54431.0,201.9037,202.092,201.7754,201.8952,54431.0
2020-05-18 14:20:00,235.94,235.94,235.6,235.75,55692.0,201.9037,201.9037,201.6128,201.7411,55692.0
2020-05-18 14:25:00,235.74,235.75,235.35,235.45,31475.0,201.7326,201.7411,201.3988,201.4844,31475.0
2020-05-18 14:30:00,235.44,235.61,235.19,235.39,25410.0,201.4758,201.6213,201.2619,201.4331,25410.0
2020-05-18 14:35:00,235.38,235.77,235.01,235.67,40227.0,201.4245,201.7582,201.1079,201.6727,40227.0
2020-05-18 14:40:00,235.78,236.7,235.66,236.63,16680.0,201.7668,202.5541,201.6641,202.4942,16680.0
2020-05-18 14:45:00,236.61,236.9,236.56,236.9,11979.0,202.4771,202.7252,202.4343,202.7252,11979.0
2020-05-18 14:50:00,236.84,236.94,236.42,236.54,21531.0,202.6739,202.7595,202.3145,202.4172,21531.0
2020-05-18 14:55:00,236.53,236.53,236.11,236.38,14506.0,202.4086,202.4086,202.0492,202.2802,14506.0
2020-05-18 15:00:00,236.35,236.72,236.34,236.58,12993.0,202.2546,202.5712,202.246,202.4514,12993.0
2020-05-18 15:05:00,236.6,236.6,235.94,235.95,49424.0,202.4685,202.4685,201.9037,201.9123,49424.0
2020-05-18 15:10:00,235.93,235.97,235.64,235.69,29963.0,201.8952,201.9294,201.647,201.6898,29963.0
2020-05-18 15:15:00,235.69,235.7,235.02,235.12,48518.0,201.6898,201.6983,201.1164,201.202,48518.0
2020-05-18 15:20:00,235.11,235.12,234.38,234.41,150377.0,201.1935,201.202,200.5688,200.5944,150377.0
2020-05-18 15:25:00,234.46,234.56,233.85,233.99,113411.0,200.6372,200.7228,200.1152,200.235,113411.0
2020-05-18 15:30:00,233.99,234.32,233.93,234.0,118515.0,200.235,200.5174,200.1837,200.2436,118515.0
2020-05-18 15:35:00,234.0,234.25,233.85,234.05,100794.0,200.2436,200.4575,200.1152,200.2864,100794.0
2020-05-18 15:40:00,234.06,234.1,232.86,232.9,171395.0,200.2949,200.3292,199.268,199.3023,171395.0
2020-05-18 15:45:00,232.97,233.5,231.79,233.5,236404.0,199.3622,199.8157,198.3524,199.8157,236404.0
2020-05-18 15:50:00,233.5,233.92,232.33,233.2,177438.0,199.8157,200.1751,198.8145,199.559,177438.0
2020-05-18 15:55:00,233.14,233.24,232.66,233.2,203478.0,199.5076,199.5932,199.0969,199.559,203478.0
2020-05-19 09:30:00,232.64,232.74,231.45,232.03,57220.0,199.0798,199.1653,198.0614,198.5578,57220.0
2020-05-19 09:35:00,231.88,232.46,230.69,230.99,47992.0,198.4294,198.9257,197.4111,197.6678,47992.0
2020-05-19 09:40:00,231.14,231.48,230.0,230.21,51322.0,197.7962,198.0871,196.8206,197.0003,51322.0
2020-05-19 09:45:00,230.27,232.07,230.23,232.04,50294.0,197.0517,198.592,197.0174,198.5663,50294.0
2020-05-19 09:50:00,232.01,232.21,231.01,231.19,20704.0,198.5407,198.7118,197.6849,197.8389,20704.0
2020-05-19 09:55:00,231.19,232.79,231.14,232.71,28721.0,197.8389,199.2081,197.7962,199.1397,28721.0
2020-05-19 10:00:00,232.76,233.44,231.83,232.03,54716.0,199.1825,199.7644,198.3866,198.5578,54716.0
2020-05-19 10:05:00,232.15,232.64,231.4,231.54,22668.0,198.6605,199.0798,198.0186,198.1385,22668.0
2020-05-19 10:10:00,231.54,232.15,231.5,231.92,24176.0,198.1385,198.6605,198.1042,198.4636,24176.0
2020-05-19 10:15:00,231.82,232.17,231.41,231.87,29567.0,198.3781,198.6776,198.0272,198.4208,29567.0
2020-05-19 10:20:00,231.79,231.8,231.46,231.51,12118.0,198.3524,198.3609,198.07,198.1128,12118.0
2020-05-19 10:25:00,231.45,231.74,231.08,231.46,15847.0,198.0614,198.3096,197.7448,198.07,15847.0
2020-05-19 10:30:00,231.45,232.21,231.2,231.66,31728.0,198.0614,198.7118,197.8475,198.2411,31728.0
2020-05-19 10:35:00,231.71,232.36,231.7,232.01,23046.0,198.2839,198.8402,198.2754,198.5407,23046.0
2020-05-19 10:40:00,232.02,232.02,231.23,231.26,13638.0,198.5492,198.5492,197.8732,197.8988,13638.0
2020-05-19 10:45:00,231.3,231.39,230.92,231.09,9502.0,197.9331,198.0101,197.6079,197.7534,9502.0
2020-05-19 10:50:00,231.09,231.21,230.67,231.02,20260.0,197.7534,197.8561,197.394,197.6935,20260.0
2020-05-19 10:55:00,230.92,231.01,230.76,230.89,15660.0,197.6079,197.6849,197.471,197.5822,15660.0
2020-05-19 11:00:00,230.94,230.98,230.38,230.39,18523.0,197.625,197.6592,197.1458,197.1543,18523.0
2020-05-19 11:05:00,230.38,230.44,230.04,230.38,13522.0,197.1458,197.1971,196.8548,197.1458,13522.0
2020-05-19 11:10:00,230.38,230.43,230.1,230.37,15268.0,197.1458,197.1886,196.9062,197.1372,15268.0
2020-05-19 11:15:00,230.36,230.63,230.27,230.31,13692.0,197.1287,197.3597,197.0517,197.0859,13692.0
2020-05-19 11:20:00,230.29,230.29,229.7,229.86,20871.0,197.0688,197.0688,196.5639,196.7008,20871.0
2020-05-19 11:25:00,229.84,229.93,229.43,229.6,20172.0,196.6837,196.7607,196.3328,196.4783,20172.0
2020-05-19 11:30:00,229.62,229.65,229.03,229.51,24630.0,196.4954,196.5211,195.9905,196.4013,24630.0
2020-05-19 11:35:00,229.51,229.74,229.08,229.18,37290.0,196.4013,196.5981,196.0333,196.1189,37290.0
2020-05-19 11:40:00,229.13,229.59,229.13,229.42,16525.0,196.0761,196.4698,196.0761,196.3243,16525.0
2020-05-19 11:45:00,229.46,229.75,229.35,229.46,23026.0,196.3585,196.6067,196.2644,196.3585,23026.0
2020-05-19 11:50:00,229.49,229.69,229.34,229.43,50747.0,196.3842,196.5553,196.2558,196.3328,50747.0
2020-05-19 11:55:00,229.45,229.73,229.21,229.31,46598.0,196.35,196.5896,196.1446,196.2301,46598.0
2020-05-19 12:00:00,229.36,229.52,229.04,229.08,44719.0,196.2729,196.4099,195.9991,196.0333,44719.0
2020-05-19 12:05:00,229.05,229.31,228.88,229.05,48577.0,196.0077,196.2301,195.8622,196.0077,48577.0
2020-05-19 12:10:00,229.08,229.57,229.08,229.32,25914.0,196.0333,196.4526,196.0333,196.2387,25914.0
2020-05-19 12:15:00,229.3,229.44,228.8,228.83,12561.0,196.2216,196.3414,195.7937,195.8194,12561.0
2020-05-19 12:20:00,228.85,229.17,228.8,229.16,14377.0,195.8365,196.1103,195.7937,196.1018,14377.0
2020-05-19 12:25:00,229.19,229.79,229.09,229.75,11483.0,196.1275,196.6409,196.0419,196.6067,11483.0
2020-05-19 12:30:00,229.74,229.95,229.57,229.76,9445.0,196.5981,196.7778,196.4526,196.6152,9445.0
2020-05-19 12:35:00,229.76,230.07,229.75,229.91,8788.0,196.6152,196.8805,196.6067,196.7436,8788.0
2020-05-19 12:40:00,229.89,230.28,229.88,230.24,8049.0,196.7265,197.0602,196.7179,197.026,8049.0
2020-05-19 12:45:00,230.28,230.6,230.21,230.44,14958.0,197.0602,197.3341,197.0003,197.1971,14958.0
2020-05-19 12:50:00,230.38,230.77,230.38,230.71,23811.0,197.1458,197.4795,197.1458,197.4282,23811.0
2020-05-19 12:55:00,230.67,230.85,230.58,230.59,11620.0,197.394,197.548,197.3169,197.3255,11620.0
2020-05-19 13:00:00,230.56,230.56,230.29,230.36,24094.0,197.2998,197.2998,197.0688,197.1287,24094.0
2020-05-19 13:05:00,230.34,230.42,230.03,230.06,15196.0,197.1116,197.18,196.8463,196.872,15196.0
2020-05-19 13:10:00,230.04,230.27,229.82,229.94,22148.0,196.8548,197.0517,196.6666,196.7693,22148.0
2020-05-19 13:15:00,229.95,230.1,229.69,229.98,11837.0,196.7778,196.9062,196.5553,196.8035,11837.0
2020-05-19 13:20:00,229.97,230.03,229.74,229.88,20441.0,196.7949,196.8463,196.5981,196.7179,20441.0
2020-05-19 13:25:00,229.92,230.16,229.88,230.12,11110.0,196.7522,196.9575,196.7179,196.9233,11110.0
2020-05-19 13:30:00,230.07,230.14,229.96,230.04,6703.0,196.8805,196.9404,196.7864,196.8548,6703.0
2020-05-19 13:35:00,230.03,230.16,229.68,229.71,32244.0,196.8463,196.9575,196.5468,196.5724,32244.0
2020-05-19 13:40:00,229.69,229.7,229.08,229.24,18001.0,196.5553,196.5639,196.0333,196.1702,18001.0
2020-05-19 13:45:00,229.21,229.41,228.86,229.38,45726.0,196.1446,196.3157,195.8451,196.2901,45726.0
2020-05-19 13:50:00,229.38,229.58,229.28,229.39,12811.0,196.2901,196.4612,196.2045,196.2986,12811.0
2020-05-19 13:55:00,229.39,229.52,229.33,229.44,8555.0,196.2986,196.4099,196.2473,196.3414,8555.0
2020-05-19 14:00:00,229.43,229.49,229.18,229.35,18501.0,196.3328,196.3842,196.1189,196.2644,18501.0
2020-05-19 14:05:00,229.35,230.67,229.26,230.67,18814.0,196.2644,197.394,196.1874,197.394,18814.0
2020-05-19 14:10:00,230.68,230.91,230.11,230.19,88928.0,197.4025,197.5993,196.9147,196.9832,88928.0
2020-05-19 14:15:00,230.19,230.72,230.18,230.71,29492.0,196.9832,197.4367,196.9746,197.4282,29492.0
2020-05-19 14:20:00,230.75,230.78,230.2,230.24,32477.0,197.4624,197.4881,196.9918,197.026,32477.0
2020-05-19 14:25:00,230.25,230.41,230.04,230.25,29908.0,197.0345,197.1715,196.8548,197.0345,29908.0
2020-05-19 14:30:00,230.29,230.52,230.19,230.33,15931.0,197.0688,197.2656,196.9832,197.103,15931.0
2020-05-19 14:35:00,230.37,230.61,230.2,230.37,24222.0,197.1372,197.3426,196.9918,197.1372,24222.0
2020-05-19 14:40:00,230.4,230.49,230.08,230.41,12575.0,197.1629,197.2399,196.8891,197.1715,12575.0
2020-05-19 14:45:00,230.41,230.8,230.2,230.55,48626.0,197.1715,197.5052,196.9918,197.2913,48626.0
2020-05-19 14:50:00,230.55,230.72,230.35,230.46,23362.0,197.2913,197.4367,197.1201,197.2143,23362.0
2020-05-19 14:55:00,230.51,230.52,229.42,229.8,26845.0,197.257,197.2656,196.3243,196.6495,26845.0
2020-05-19 15:00:00,229.66,230.22,229.27,230.09,18388.0,196.5297,197.0089,196.1959,196.8976,18388.0
2020-05-19 15:05:00,230.12,230.33,229.89,230.01,22847.0,196.9233,197.103,196.7265,196.8292,22847.0
2020-05-19 15:10:00,229.96,230.38,229.76,230.31,37783.0,196.7864,197.1458,196.6152,197.0859,37783.0
2020-05-19 15:15:00,230.31,230.32,230.0,230.17,25062.0,197.0859,197.0944,196.8206,196.9661,25062.0
2020-05-19 15:20:00,230.16,230.37,229.7,229.85,36811.0,196.9575,197.1372,196.5639,196.6922,36811.0
2020-05-19 15:25:00,229.85,230.03,229.53,229.84,32367.0,196.6922,196.8463,196.4184,196.6837,32367.0
2020-05-19 15:30:00,229.79,229.79,229.0,229.0,45415.0,196.6409,196.6409,195.9649,195.9649,45415.0
2020-05-19 15:35:00,229.07,229.11,228.31,228.55,68763.0,196.0248,196.059,195.3744,195.5798,68763.0
2020-05-19 15:40:00,228.47,228.68,228.21,228.29,60393.0,195.5113,195.691,195.2888,195.3573,60393.0
2020-05-19 15:45:00,228.29,228.48,227.88,228.06,91364.0,195.3573,195.5199,195.0064,195.1605,91364.0
2020-05-19 15:50:00,228.03,228.73,227.79,228.0,164836.0,195.1348,195.7338,194.9294,195.1091,164836.0
2020-05-19 15:55:00,228.05,228.23,227.17,227.43,299371.0,195.1519,195.3059,194.3989,194.6214,299371.0
2020-05-20 09:30:00,229.27,230.12,226.0,226.11,73660.0,196.1959,196.9233,193.3976,193.4918,73660.0
2020-05-20 09:35:00,226.27,227.09,225.64,226.7,41916.0,193.6287,194.3304,193.0896,193.9967,41916.0
2020-05-20 09:40:00,226.6,226.91,226.03,226.43,52314.0,193.9111,194.1764,193.4233,193.7656,52314.0
2020-05-20 09:45:00,226.34,226.35,225.75,226.13,48823.0,193.6886,193.6972,193.1837,193.5089,48823.0
2020-05-20 09:50:00,226.11,226.7,225.92,226.36,31028.0,193.4918,193.9967,193.3292,193.7057,31028.0
2020-05-20 09:55:00,226.3,227.64,226.21,227.63,51487.0,193.6544,194.8011,193.5773,194.7925,51487.0
2020-05-20 10:00:00,227.76,228.05,227.06,227.37,34905.0,194.9037,195.1519,194.3047,194.57,34905.0
2020-05-20 10:05:00,227.36,227.55,226.8,227.55,18133.0,194.5615,194.724,194.0822,194.724,18133.0
2020-05-20 10:10:00,227.53,228.3,227.53,228.13,18775.0,194.7069,195.3658,194.7069,195.2204,18775.0
2020-05-20 10:15:00,228.13,228.96,227.96,228.79,41962.0,195.2204,195.9306,195.0749,195.7852,41962.0
2020-05-20 10:20:00,228.83,229.06,228.3,228.36,31056.0,195.8194,196.0162,195.3658,195.4172,31056.0
2020-05-20 10:25:00,228.42,228.66,228.04,228.14,30836.0,195.4685,195.6739,195.1434,195.2289,30836.0
2020-05-20 10:30:00,228.07,228.18,227.56,228.05,18803.0,195.169,195.2632,194.7326,195.1519,18803.0
2020-05-20 10:35:00,228.05,228.2,227.71,227.71,28098.0,195.1519,195.2803,194.861,194.861,28098.0
2020-05-20 10:40:00,227.76,228.06,227.21,227.33,23865.0,194.9037,195.1605,194.4331,194.5358,23865.0
2020-05-20 10:45:00,227.31,227.96,227.31,227.81,16986.0,194.5187,195.0749,194.5187,194.9465,16986.0
2020-05-20 10:50:00,227.81,228.14,227.65,227.75,16832.0,194.9465,195.2289,194.8096,194.8952,16832.0
2020-05-20 10:55:00,227.75,228.06,227.71,228.02,23407.0,194.8952,195.1605,194.861,195.1262,23407.0
2020-05-20 11:00:00,228.03,228.22,227.88,228.2,146563.0,195.1348,195.2974,195.0064,195.2803,146563.0
2020-05-20 11:05:00,228.21,228.29,228.0,228.03,62988.0,195.2888,195.3573,195.1091,195.1348,62988.0
2020-05-20 11:10:00,228.08,228.15,227.88,227.94,36909.0,195.1776,195.2375,195.0064,195.0578,36909.0
2020-05-20 11:15:00,227.98,228.11,227.6,227.86,29783.0,195.092,195.2033,194.7668,194.9893,29783.0
2020-05-20 11:20:00,227.91,228.11,227.72,227.87,47582.0,195.0321,195.2033,194.8695,194.9979,47582.0
2020-05-20 11:25:00,227.84,228.84,227.8,228.77,75019.0,194.9722,195.8279,194.938,195.768,75019.0
2020-05-20 11:30:00,228.79,229.02,227.94,228.24,47394.0,195.7852,195.982,195.0578,195.3145,47394.0
2020-05-20 11:35:00,228.23,228.61,228.2,228.32,72782.0,195.3059,195.6311,195.2803,195.383,72782.0
2020-05-20 11:40:00,228.3,228.63,228.3,228.55,52796.0,195.3658,195.6482,195.3658,195.5798,52796.0
2020-05-20 11:45:00,228.56,228.89,228.45,228.65,73852.0,195.5883,195.8707,195.4942,195.6654,73852.0
2020-05-20 11:50:00,228.7,228.77,228.18,228.19,19604.0,195.7081,195.768,195.2632,195.2717,19604.0
2020-05-20 11:55:00,228.21,228.24,227.67,227.8,14159.0,195.2888,195.3145,194.8267,194.938,14159.0
2020-05-20 12:00:00,227.88,228.05,227.75,228.02,13500.0,195.0064,195.1519,194.8952,195.1262,13500.0
2020-05-20 12:05:00,228.02,228.61,227.95,228.5,23063.0,195.1262,195.6311,195.0663,195.537,23063.0
2020-05-20 12:10:00,228.42,228.54,228.25,228.4,21611.0,195.4685,195.5712,195.3231,195.4514,21611.0
2020-05-20 12:15:00,228.4,228.4,227.96,228.02,15118.0,195.4514,195.4514,195.0749,195.1262,15118.0
2020-05-20 12:20:00,228.0,228.24,227.83,227.88,11401.0,195.1091,195.3145,194.9637,195.0064,11401.0
2020-05-20 12:25:00,227.91,227.95,227.76,227.78,15409.0,195.0321,195.0663,194.9037,194.9209,15409.0
2020-05-20 12:30:00,227.82,228.31,227.81,228.27,29981.0,194.9551,195.3744,194.9465,195.3402,29981.0
2020-05-20 12:35:00,228.27,228.48,227.97,227.97,31695.0,195.3402,195.5199,195.0835,195.0835,31695.0
2020-05-20 12:40:00,228.04,228.12,227.53,227.67,12775.0,195.1434,195.2118,194.7069,194.8267,12775.0
2020-05-20 12:45:00,227.67,228.33,227.56,228.33,22460.0,194.8267,195.3915,194.7326,195.3915,22460.0
2020-05-20 12:50:00,228.34,228.34,228.0,228.01,15503.0,195.4001,195.4001,195.1091,195.1177,15503.0
2020-05-20 12:55:00,228.0,228.21,227.78,228.13,12429.0,195.1091,195.2888,194.9209,195.2204,12429.0
2020-05-20 13:00:00,228.15,228.58,228.15,228.58,29741.0,195.2375,195.6055,195.2375,195.6055,29741.0
2020-05-20 13:05:00,228.62,228.81,228.34,228.36,24112.0,195.6397,195.8023,195.4001,195.4172,24112.0
2020-05-20 13:10:00,228.41,228.62,228.35,228.51,11311.0,195.46,195.6397,195.4086,195.5456,11311.0
2020-05-20 13:15:00,228.47,228.67,228.42,228.5,14504.0,195.5113,195.6825,195.4685,195.537,14504.0
2020-05-20 13:20:00,228.49,228.55,227.65,227.71,23249.0,195.5284,195.5798,194.8096,194.861,23249.0
2020-05-20 13:25:00,227.7,228.02,227.5,227.98,19060.0,194.8524,195.1262,194.6813,195.092,19060.0
2020-05-20 13:30:00,228.02,228.17,227.86,227.88,20956.0,195.1262,195.2546,194.9893,195.0064,20956.0
2020-05-20 13:35:00,227.96,228.27,227.9,228.02,33450.0,195.0749,195.3402,195.0236,195.1262,33450.0
2020-05-20 13:40:00,228.02,228.43,227.94,228.29,63346.0,195.1262,195.4771,195.0578,195.3573,63346.0
2020-05-20 13:45:00,228.24,228.29,227.96,228.06,16648.0,195.3145,195.3573,195.0749,195.1605,16648.0
2020-05-20 13:50:00,228.08,228.14,227.81,227.87,10783.0,195.1776,195.2289,194.9465,194.9979,10783.0
2020-05-20 13:55:00,227.92,228.05,227.85,227.85,13748.0,195.0407,195.1519,194.9808,194.9808,13748.0
2020-05-20 14:00:00,227.9,228.3,227.82,228.17,32461.0,195.0236,195.3658,194.9551,195.2546,32461.0
2020-05-20 14:05:00,228.16,228.41,227.87,227.92,17890.0,195.246,195.46,194.9979,195.0407,17890.0
2020-05-20 14:10:00,228.02,228.06,227.74,227.86,6955.0,195.1262,195.1605,194.8866,194.9893,6955.0
2020-05-20 14:15:00,227.85,228.1,227.67,228.03,11964.0,194.9808,195.1947,194.8267,195.1348,11964.0
2020-05-20 14:20:00,228.03,228.43,228.02,228.12,19365.0,195.1348,195.4771,195.1262,195.2118,19365.0
2020-05-20 14:25:00,228.06,228.15,227.91,228.01,9757.0,195.1605,195.2375,195.0321,195.1177,9757.0
2020-05-20 14:30:00,227.98,228.31,227.89,228.21,50934.0,195.092,195.3744,195.015,195.2888,50934.0
2020-05-20 14:35:00,228.13,228.33,227.99,228.0,19936.0,195.2204,195.3915,195.1006,195.1091,19936.0
2020-05-20 14:40:00,228.04,228.11,227.82,227.92,8433.0,195.1434,195.2033,194.9551,195.0407,8433.0
2020-05-20 14:45:00,227.97,228.29,227.9,228.21,8154.0,195.0835,195.3573,195.0236,195.2888,8154.0
2020-05-20 14:50:00,228.19,228.8,228.09,228.71,23764.0,195.2717,195.7937,195.1861,195.7167,23764.0
2020-05-20 14:55:00,228.69,229.02,228.65,228.77,80190.0,195.6996,195.982,195.6654,195.768,80190.0
2020-05-20 15:00:00,228.8,228.91,228.7,228.85,13821.0,195.7937,195.8879,195.7081,195.8365,13821.0
2020-05-20 15:05:00,228.84,228.93,228.69,228.74,19969.0,195.8279,195.905,195.6996,195.7424,19969.0
2020-05-20 15:10:00,228.73,228.82,228.3,228.39,22301.0,195.7338,195.8108,195.3658,195.4429,22301.0
2020-05-20 15:15:00,228.37,228.56,228.18,228.27,23972.0,195.4258,195.5883,195.2632,195.3402,23972.0
2020-05-20 15:20:00,228.34,228.52,228.19,228.23,28494.0,195.4001,195.5541,195.2717,195.3059,28494.0
2020-05-20 15:25:00,228.21,228.21,227.94,228.02,69563.0,195.2888,195.2888,195.0578,195.1262,69563.0
2020-05-20 15:30:00,228.0,228.07,227.75,228.01,54265.0,195.1091,195.169,194.8952,195.1177,54265.0
2020-05-20 15:35:00,228.03,228.31,228.02,228.17,48464.0,195.1348,195.3744,195.1262,195.2546,48464.0
2020-05-20 15:40:00,228.13,228.15,227.75,227.81,40534.0,195.2204,195.2375,194.8952,194.9465,40534.0
2020-05-20 15:45:00,227.83,227.86,227.27,227.4,37393.0,194.9637,194.9893,194.4844,194.5957,37393.0
2020-05-20 15:50:00,227.34,227.63,226.93,227.48,71818.0,194.5443,194.7925,194.1935,194.6641,71818.0
2020-05-20 15:55:00,227.51,227.94,227.51,227.77,114219.0,194.6898,195.0578,194.6898,194.9123,114219.0
2020-05-21 09:30:00,228.11,228.24,225.53,225.72,45859.0,195.2033,195.3145,192.9954,193.158,45859.0
2020-05-21 09:35:00,225.64,226.29,225.56,225.92,26722.0,193.0896,193.6458,193.0211,193.3292,26722.0
2020-05-21 09:40:00,225.93,226.42,225.6,225.6,21198.0,193.3377,193.7571,193.0553,193.0553,21198.0
2020-05-21 09:45:00,225.56,225.58,224.88,225.03,37183.0,193.0211,193.0382,192.4392,192.5676,37183.0
2020-05-21 09:50:00,225.11,225.7,225.11,225.4,22762.0,192.636,193.1409,192.636,192.8842,22762.0
2020-05-21 09:55:00,225.46,225.66,225.08,225.55,13013.0,192.9355,193.1067,192.6104,193.0126,13013.0
2020-05-21 10:00:00,225.65,225.9,224.3,224.39,25214.0,193.0981,193.3121,191.9429,192.0199,25214.0
2020-05-21 10:05:00,224.43,224.89,224.0,224.68,25216.0,192.0541,192.4478,191.6862,192.2681,25216.0
2020-05-21 10:10:00,224.67,225.18,224.53,225.13,9151.0,192.2595,192.6959,192.1397,192.6531,9151.0
2020-05-21 10:15:00,225.27,226.28,225.05,226.28,24098.0,192.773,193.6373,192.5847,193.6373,24098.0
2020-05-21 10:20:00,226.31,226.82,226.09,226.66,22236.0,193.6629,194.0994,193.4747,193.9624,22236.0
2020-05-21 10:25:00,226.64,226.65,225.59,225.67,23343.0,193.9453,193.9539,193.0468,193.1152,23343.0
2020-05-21 10:30:00,225.8,225.83,224.93,224.93,18086.0,193.2265,193.2522,192.482,192.482,18086.0
2020-05-21 10:35:00,224.97,225.68,224.81,225.68,11944.0,192.5162,193.1238,192.3793,193.1238,11944.0
2020-05-21 10:40:00,225.74,226.66,225.74,226.51,25309.0,193.1752,193.9624,193.1752,193.8341,25309.0
2020-05-21 10:45:00,226.47,226.97,226.39,226.59,19676.0,193.7998,194.2277,193.7314,193.9025,19676.0
2020-05-21 10:50:00,226.63,227.04,226.5,226.99,18213.0,193.9368,194.2876,193.8255,194.2448,18213.0
2020-05-21 10:55:00,226.95,227.3,226.8,226.91,20142.0,194.2106,194.5101,194.0822,194.1764,20142.0
2020-05-21 11:00:00,226.82,226.82,226.06,226.56,13598.0,194.0994,194.0994,193.449,193.8769,13598.0
2020-05-21 11:05:00,226.64,226.71,226.16,226.4,18039.0,193.9453,194.0052,193.5346,193.7399,18039.0
2020-05-21 11:10:00,226.38,226.54,225.77,225.93,10699.0,193.7228,193.8597,193.2008,193.3377,10699.0
2020-05-21 11:15:00,225.92,225.93,225.02,225.25,17223.0,193.3292,193.3377,192.559,192.7558,17223.0
2020-05-21 11:20:00,225.33,225.47,225.19,225.35,13037.0,192.8243,192.9441,192.7045,192.8414,13037.0
2020-05-21 11:25:00,225.34,225.91,225.26,225.91,6850.0,192.8329,193.3206,192.7644,193.3206,6850.0
2020-05-21 11:30:00,225.89,225.98,225.59,225.6,7732.0,193.3035,193.3805,193.0468,193.0553,7732.0
2020-05-21 11:35:00,225.6,225.9,225.59,225.88,14655.0,193.0553,193.3121,193.0468,193.295,14655.0
2020-05-21 11:40:00,225.92,226.35,225.9,226.28,34991.0,193.3292,193.6972,193.3121,193.6373,34991.0
2020-05-21 11:45:00,226.4,226.46,225.99,226.1,10448.0,193.7399,193.7913,193.3891,193.4832,10448.0
2020-05-21 11:50:00,226.11,226.12,225.76,225.78,11739.0,193.4918,193.5003,193.1923,193.2094,11739.0
2020-05-21 11:55:00,225.84,225.88,225.4,225.61,24414.0,193.2607,193.295,192.8842,193.0639,24414.0
2020-05-21 12:00:00,225.61,226.25,225.5,226.25,12993.0,193.0639,193.6116,192.9698,193.6116,12993.0
2020-05-21 12:05:00,226.26,226.31,225.81,225.81,6572.0,193.6201,193.6629,193.2351,193.2351,6572.0
2020-05-21 12:10:00,225.84,225.97,225.72,225.83,10726.0,193.2607,193.372,193.158,193.2522,10726.0
2020-05-21 12:15:00,225.81,225.81,225.41,225.42,14076.0,193.2351,193.2351,192.8928,192.9013,14076.0
2020-05-21 12:20:00,225.43,225.44,224.79,224.91,20632.0,192.9099,192.9184,192.3622,192.4649,20632.0
2020-05-21 12:25:00,224.95,225.48,224.95,225.1,10893.0,192.4991,192.9527,192.4991,192.6275,10893.0
2020-05-21 12:30:00,225.08,225.14,224.76,224.86,9966.0,192.6104,192.6617,192.3365,192.4221,9966.0
2020-05-21 12:35:00,224.82,224.94,224.4,224.4,9041.0,192.3879,192.4906,192.0285,192.0285,9041.0
2020-05-21 12:40:00,224.47,225.28,224.41,225.24,11303.0,192.0884,192.7815,192.037,192.7473,11303.0
2020-05-21 12:45:00,225.26,225.56,225.11,225.35,7057.0,192.7644,193.0211,192.636,192.8414,7057.0
2020-05-21 12:50:00,225.33,225.61,225.21,225.61,4790.0,192.8243,193.0639,192.7216,193.0639,4790.0
2020-05-21 12:55:00,225.61,225.77,225.5,225.58,8530.0,193.0639,193.2008,192.9698,193.0382,8530.0
2020-05-21 13:00:00,225.62,226.37,225.44,226.06,9571.0,193.0725,193.7143,192.9184,193.449,9571.0
2020-05-21 13:05:00,226.07,226.15,225.76,225.87,17306.0,193.4575,193.526,193.1923,193.2864,17306.0
2020-05-21 13:10:00,225.9,226.36,225.9,226.31,17707.0,193.3121,193.7057,193.3121,193.6629,17707.0
2020-05-21 13:15:00,226.29,226.31,225.82,226.02,10298.0,193.6458,193.6629,193.2436,193.4148,10298.0
2020-05-21 13:20:00,226.01,226.09,225.79,226.05,13229.0,193.4062,193.4747,193.2179,193.4404,13229.0
2020-05-21 13:25:00,226.18,226.18,225.95,226.15,9961.0,193.5517,193.5517,193.3549,193.526,9961.0
2020-05-21 13:30:00,226.1,226.24,225.89,226.24,7144.0,193.4832,193.603,193.3035,193.603,7144.0
2020-05-21 13:35:00,226.27,226.31,225.86,226.05,11521.0,193.6287,193.6629,193.2778,193.4404,11521.0
2020-05-21 13:40:00,226.03,226.31,225.87,226.21,9875.0,193.4233,193.6629,193.2864,193.5773,9875.0
2020-05-21 13:45:00,226.22,226.36,226.12,226.19,13472.0,193.5859,193.7057,193.5003,193.5602,13472.0
2020-05-21 13:50:00,226.22,226.22,225.88,225.89,4511.0,193.5859,193.5859,193.295,193.3035,4511.0
2020-05-21 13:55:00,225.76,225.94,225.71,225.82,5300.0,193.1923,193.3463,193.1495,193.2436,5300.0
2020-05-21 14:00:00,225.81,226.22,225.61,226.11,10167.0,193.2351,193.5859,193.0639,193.4918,10167.0
2020-05-21 14:05:00,226.12,226.17,225.96,226.17,8551.0,193.5003,193.5431,193.3634,193.5431,8551.0
2020-05-21 14:10:00,226.17,226.23,226.0,226.05,8962.0,193.5431,193.5945,193.3976,193.4404,8962.0
2020-05-21 14:15:00,226.06,226.12,225.92,225.94,7568.0,193.449,193.5003,193.3292,193.3463,7568.0
2020-05-21 14:20:00,225.94,226.19,225.9,226.19,11394.0,193.3463,193.5602,193.3121,193.5602,11394.0
2020-05-21 14:25:00,226.18,226.18,225.93,225.93,7188.0,193.5517,193.5517,193.3377,193.3377,7188.0
2020-05-21 14:30:00,225.99,226.03,225.47,225.5,14903.0,193.3891,193.4233,192.9441,192.9698,14903.0
2020-05-21 14:35:00,225.54,225.57,225.2,225.3,16571.0,193.004,193.0297,192.713,192.7986,16571.0
2020-05-21 14:40:00,225.33,225.54,225.29,225.46,9737.0,192.8243,193.004,192.7901,192.9355,9737.0
2020-05-21 14:45:00,225.42,225.42,224.84,224.9,13979.0,192.9013,192.9013,192.405,192.4563,13979.0
2020-05-21 14:50:00,224.87,225.16,224.76,225.14,14948.0,192.4307,192.6788,192.3365,192.6617,14948.0
2020-05-21 14:55:00,225.16,225.47,225.03,225.33,19291.0,192.6788,192.9441,192.5676,192.8243,19291.0
2020-05-21 15:00:00,225.36,225.74,225.36,225.42,13419.0,192.85,193.1752,192.85,192.9013,13419.0
2020-05-21 15:05:00,225.41,225.43,225.13,225.42,12918.0,192.8928,192.9099,192.6531,192.9013,12918.0
2020-05-21 15:10:00,225.44,225.76,225.34,225.72,20686.0,192.9184,193.1923,192.8329,193.158,20686.0
2020-05-21 15:15:00,225.68,226.25,225.65,226.15,10908.0,193.1238,193.6116,193.0981,193.526,10908.0
2020-05-21 15:20:00,226.19,226.33,225.97,226.06,21163.0,193.5602,193.68,193.372,193.449,21163.0
2020-05-21 15:25:00,226.06,226.1,225.27,225.3,21248.0,193.449,193.4832,192.773,192.7986,21248.0
2020-05-21 15:30:00,225.31,225.35,224.67,224.93,28605.0,192.8072,192.8414,192.2595,192.482,28605.0
2020-05-21 15:35:00,224.93,225.25,224.41,225.1,41924.0,192.482,192.7558,192.037,192.6275,41924.0
2020-05-21 15:40:00,225.12,225.41,224.94,225.22,35963.0,192.6446,192.8928,192.4906,192.7302,35963.0
2020-05-21 15:45:00,225.25,225.32,224.63,224.65,50179.0,192.7558,192.8157,192.2253,192.2424,50179.0
2020-05-21 15:50:00,224.68,224.97,224.31,224.84,61826.0,192.2681,192.5162,191.9514,192.405,61826.0
2020-05-21 15:55:00,224.86,225.14,224.64,224.84,95046.0,192.4221,192.6617,192.2338,192.405,95046.0
2020-05-22 09:30:00,224.17,225.23,223.61,224.98,56426.0,191.8316,192.7387,191.3524,192.5248,56426.0
2020-05-22 09:35:00,224.91,224.91,223.84,224.09,20456.0,192.4649,192.4649,191.5492,191.7632,20456.0
2020-05-22 09:40:00,224.16,224.6,223.92,224.09,18674.0,191.8231,192.1996,191.6177,191.7632,18674.0
2020-05-22 09:45:00,224.05,224.11,223.62,223.84,24632.0,191.7289,191.7803,191.361,191.5492,24632.0
2020-05-22 09:50:00,223.86,224.51,223.78,224.25,28405.0,191.5664,192.1226,191.4979,191.9001,28405.0
2020-05-22 09:55:00,224.33,225.03,223.95,224.9,29947.0,191.9686,192.5676,191.6434,192.4563,29947.0
2020-05-22 10:00:00,224.9,225.24,224.61,225.16,20217.0,192.4563,192.7473,192.2082,192.6788,20217.0
2020-05-22 10:05:00,225.26,225.26,224.3,224.73,20630.0,192.7644,192.7644,191.9429,192.3109,20630.0
2020-05-22 10:10:00,224.69,225.29,224.39,225.2,16304.0,192.2766,192.7901,192.0199,192.713,16304.0
2020-05-22 10:15:00,225.19,225.29,224.87,225.14,18204.0,192.7045,192.7901,192.4307,192.6617,18204.0
2020-05-22 10:20:00,225.14,225.83,225.1,225.25,28890.0,192.6617,193.2522,192.6275,192.7558,28890.0
2020-05-22 10:25:00,225.24,225.67,225.22,225.65,16788.0,192.7473,193.1152,192.7302,193.0981,16788.0
2020-05-22 10:30:00,225.69,225.99,225.21,225.21,15888.0,193.1324,193.3891,192.7216,192.7216,15888.0
2020-05-22 10:35:00,225.21,225.21,224.74,224.99,24426.0,192.7216,192.7216,192.3194,192.5333,24426.0
2020-05-22 10:40:00,225.0,225.29,224.89,225.15,15019.0,192.5419,192.7901,192.4478,192.6703,15019.0
2020-05-22 10:45:00,225.18,225.3,225.09,225.15,12388.0,192.6959,192.7986,192.6189,192.6703,12388.0
2020-05-22 10:50:00,225.08,225.32,224.97,225.11,22029.0,192.6104,192.8157,192.5162,192.636,22029.0
2020-05-22 10:55:00,225.09,225.2,224.43,224.59,23527.0,192.6189,192.713,192.0541,192.191,23527.0
2020-05-22 11:00:00,224.61,225.17,224.6,224.71,12446.0,192.2082,192.6874,192.1996,192.2937,12446.0
2020-05-22 11:05:00,224.65,224.96,224.61,224.9,8594.0,192.2424,192.5077,192.2082,192.4563,8594.0
2020-05-22 11:10:00,224.91,225.1,224.8,225.04,20412.0,192.4649,192.6275,192.3708,192.5761,20412.0
2020-05-22 11:15:00,225.15,225.15,224.36,224.67,20419.0,192.6703,192.6703,191.9942,192.2595,20419.0
2020-05-22 11:20:00,224.74,224.93,224.64,224.77,10065.0,192.3194,192.482,192.2338,192.3451,10065.0
2020-05-22 11:25:00,224.74,225.0,224.58,224.82,6671.0,192.3194,192.5419,192.1825,192.3879,6671.0
2020-05-22 11:30:00,224.85,224.85,224.48,224.6,9283.0,192.4135,192.4135,192.0969,192.1996,9283.0
2020-05-22 11:35:00,224.57,224.71,224.34,224.58,8534.0,192.1739,192.2937,191.9771,192.1825,8534.0
2020-05-22 11:40:00,224.55,225.0,224.55,224.78,10062.0,192.1568,192.5419,192.1568,192.3536,10062.0
2020-05-22 11:45:00,224.87,225.14,224.52,224.52,11920.0,192.4307,192.6617,192.1311,192.1311,11920.0
2020-05-22 11:50:00,224.52,224.56,224.37,224.49,9941.0,192.1311,192.1654,192.0028,192.1055,9941.0
2020-05-22 11:55:00,224.48,224.48,224.09,224.37,15086.0,192.0969,192.0969,191.7632,192.0028,15086.0
2020-05-22 12:00:00,224.39,225.18,224.39,224.95,12910.0,192.0199,192.6959,192.0199,192.4991,12910.0
2020-05-22 12:05:00,224.92,225.02,224.82,224.87,9570.0,192.4734,192.559,192.3879,192.4307,9570.0
2020-05-22 12:10:00,224.89,224.89,224.47,224.54,8761.0,192.4478,192.4478,192.0884,192.1483,8761.0
2020-05-22 12:15:00,224.55,225.12,224.5,225.01,8655.0,192.1568,192.6446,192.114,192.5505,8655.0
2020-05-22 12:20:00,225.01,225.14,224.87,224.91,19128.0,192.5505,192.6617,192.4307,192.4649,19128.0
2020-05-22 12:25:00,224.87,224.87,224.09,224.09,18868.0,192.4307,192.4307,191.7632,191.7632,18868.0
2020-05-22 12:30:00,224.1,224.29,223.95,224.05,25572.0,191.7717,191.9343,191.6434,191.7289,25572.0
2020-05-22 12:35:00,224.07,224.61,224.0,224.35,80116.0,191.7461,192.2082,191.6862,191.9857,80116.0
2020-05-22 12:40:00,224.39,224.95,224.39,224.89,4845.0,192.0199,192.4991,192.0199,192.4478,4845.0
2020-05-22 12:45:00,224.89,225.07,224.78,224.79,7170.0,192.4478,192.6018,192.3536,192.3622,7170.0
2020-05-22 12:50:00,224.83,224.89,224.71,224.88,6779.0,192.3964,192.4478,192.2937,192.4392,6779.0
2020-05-22 12:55:00,224.88,224.98,224.62,224.8,9279.0,192.4392,192.5248,192.2167,192.3708,9279.0
2020-05-22 13:00:00,224.86,225.1,224.77,225.02,13635.0,192.4221,192.6275,192.3451,192.559,13635.0
2020-05-22 13:05:00,225.02,225.03,224.68,224.68,7054.0,192.559,192.5676,192.2681,192.2681,7054.0
2020-05-22 13:10:00,224.72,225.04,224.69,224.91,4283.0,192.3023,192.5761,192.2766,192.4649,4283.0
2020-05-22 13:15:00,224.96,225.11,224.89,224.9,9698.0,192.5077,192.636,192.4478,192.4563,9698.0
2020-05-22 13:20:00,225.0,225.08,224.92,224.97,15767.0,192.5419,192.6104,192.4734,192.5162,15767.0
2020-05-22 13:25:00,225.0,225.03,224.77,224.77,8235.0,192.5419,192.5676,192.3451,192.3451,8235.0
2020-05-22 13:30:00,224.81,224.9,224.68,224.68,7222.0,192.3793,192.4563,192.2681,192.2681,7222.0
2020-05-22 13:35:00,224.63,224.91,224.63,224.87,8455.0,192.2253,192.4649,192.2253,192.4307,8455.0
2020-05-22 13:40:00,224.98,224.98,224.86,224.94,16852.0,192.5248,192.5248,192.4221,192.4906,16852.0
2020-05-22 13:45:00,224.95,225.05,224.79,224.89,17686.0,192.4991,192.5847,192.3622,192.4478,17686.0
2020-05-22 13:50:00,224.9,225.03,224.81,224.88,18699.0,192.4563,192.5676,192.3793,192.4392,18699.0
2020-05-22 13:55:00,224.85,225.06,224.77,224.95,11313.0,192.4135,192.5932,192.3451,192.4991,11313.0
2020-05-22 14:00:00,225.01,225.06,224.89,224.95,15921.0,192.5505,192.5932,192.4478,192.4991,15921.0
2020-05-22 14:05:00,225.01,225.04,224.96,225.0,14874.0,192.5505,192.5761,192.5077,192.5419,14874.0
2020-05-22 14:10:00,225.02,225.41,224.98,225.33,13141.0,192.559,192.8928,192.5248,192.8243,13141.0
2020-05-22 14:15:00,225.39,225.47,225.31,225.41,9459.0,192.8756,192.9441,192.8072,192.8928,9459.0
2020-05-22 14:20:00,225.47,225.55,225.35,225.36,13131.0,192.9441,193.0126,192.8414,192.85,13131.0
2020-05-22 14:25:00,225.35,225.42,225.26,225.34,6531.0,192.8414,192.9013,192.7644,192.8329,6531.0
2020-05-22 14:30:00,225.34,225.85,225.34,225.85,12056.0,192.8329,193.2693,192.8329,193.2693,12056.0
2020-05-22 14:35:00,225.86,225.94,225.59,225.8,14398.0,193.2778,193.3463,193.0468,193.2265,14398.0
2020-05-22 14:40:00,225.77,225.79,225.39,225.62,14308.0,193.2008,193.2179,192.8756,193.0725,14308.0
2020-05-22 14:45:00,225.6,225.8,225.59,225.63,10569.0,193.0553,193.2265,193.0468,193.081,10569.0
2020-05-22 14:50:00,225.66,225.96,225.62,225.8,14907.0,193.1067,193.3634,193.0725,193.2265,14907.0
2020-05-22 14:55:00,225.78,226.12,225.78,226.06,15621.0,193.2094,193.5003,193.2094,193.449,15621.0
2020-05-22 15:00:00,226.08,226.19,225.96,226.03,12647.0,193.4661,193.5602,193.3634,193.4233,12647.0
2020-05-22 15:05:00,226.04,226.13,225.9,226.09,11285.0,193.4319,193.5089,193.3121,193.4747,11285.0
2020-05-22 15:10:00,226.06,226.11,225.85,225.87,17569.0,193.449,193.4918,193.2693,193.2864,17569.0
2020-05-22 15:15:00,225.84,225.85,225.57,225.67,13372.0,193.2607,193.2693,193.0297,193.1152,13372.0
2020-05-22 15:20:00,225.71,225.88,225.32,225.55,34265.0,193.1495,193.295,192.8157,193.0126,34265.0
2020-05-22 15:25:00,225.54,225.57,225.0,225.15,21765.0,193.004,193.0297,192.5419,192.6703,21765.0
2020-05-22 15:30:00,225.19,225.53,225.19,225.41,20615.0,192.7045,192.9954,192.7045,192.8928,20615.0
2020-05-22 15:35:00,225.37,225.61,225.36,225.52,18969.0,192.8585,193.0639,192.85,192.9869,18969.0
2020-05-22 15:40:00,225.52,225.71,225.29,225.7,19506.0,192.9869,193.1495,192.7901,193.1409,19506.0
2020-05-22 15:45:00,225.68,226.0,225.67,225.94,28483.0,193.1238,193.3976,193.1152,193.3463,28483.0
2020-05-22 15:50:00,225.98,226.23,225.75,226.05,40618.0,193.3805,193.5945,193.1837,193.4404,40618.0
2020-05-22 15:55:00,226.05,226.77,225.83,226.6,115277.0,193.4404,194.0566,193.2522,193.9111,115277.0
2020-05-26 09:30:00,227.34,228.35,225.3,226.02,76508.0,194.5443,195.4086,192.7986,193.4148,76508.0
2020-05-26 09:35:00,225.89,226.38,225.56,225.61,20151.0,193.3035,193.7228,193.0211,193.0639,20151.0
2020-05-26 09:40:00,225.6,225.68,225.04,225.24,28464.0,193.0553,193.1238,192.5761,192.7473,28464.0
2020-05-26 09:45:00,225.23,225.75,224.19,224.49,39886.0,192.7387,193.1837,191.8488,192.1055,39886.0
2020-05-26 09:50:00,224.39,224.92,224.05,224.74,24189.0,192.0199,192.4734,191.7289,192.3194,24189.0
2020-05-26 09:55:00,224.8,225.32,224.51,224.58,23001.0,192.3708,192.8157,192.1226,192.1825,23001.0
2020-05-26 10:00:00,224.49,225.4,224.49,225.11,14855.0,192.1055,192.8842,192.1055,192.636,14855.0
2020-05-26 10:05:00,225.08,225.49,224.99,225.04,16102.0,192.6104,192.9612,192.5333,192.5761,16102.0
2020-05-26 10:10:00,225.0,225.34,224.95,225.06,10810.0,192.5419,192.8329,192.4991,192.5932,10810.0
2020-05-26 10:15:00,225.12,225.33,224.92,225.05,16013.0,192.6446,192.8243,192.4734,192.5847,16013.0
2020-05-26 10:20:00,225.14,225.28,225.03,225.19,16447.0,192.6617,192.7815,192.5676,192.7045,16447.0
2020-05-26 10:25:00,225.06,225.62,225.02,225.62,15108.0,192.5932,193.0725,192.559,193.0725,15108.0
2020-05-26 10:30:00,225.51,225.51,224.97,225.0,8623.0,192.9783,192.9783,192.5162,192.5419,8623.0
2020-05-26 10:35:00,224.98,225.13,224.64,224.96,10543.0,192.5248,192.6531,192.2338,192.5077,10543.0
2020-05-26 10:40:00,224.96,225.07,224.59,225.06,10495.0,192.5077,192.6018,192.191,192.5932,10495.0
2020-05-26 10:45:00,225.06,225.35,225.01,225.18,13355.0,192.5932,192.8414,192.5505,192.6959,13355.0
2020-05-26 10:50:00,225.18,225.88,225.05,225.82,17863.0,192.6959,193.295,192.5847,193.2436,17863.0
2020-05-26 10:55:00,225.82,226.0,225.25,225.4,11338.0,193.2436,193.3976,192.7558,192.8842,11338.0
2020-05-26 11:00:00,225.39,225.67,225.3,225.59,15559.0,192.8756,193.1152,192.7986,193.0468,15559.0
2020-05-26 11:05:00,225.59,225.75,225.25,225.75,11086.0,193.0468,193.1837,192.7558,193.1837,11086.0
2020-05-26 11:10:00,225.7,226.0,225.53,225.99,10798.0,193.1409,193.3976,192.9954,193.3891,10798.0
2020-05-26 11:15:00,226.08,226.28,225.47,225.6,11781.0,193.4661,193.6373,192.9441,193.0553,11781.0
2020-05-26 11:20:00,225.67,225.68,224.69,224.74,12043.0,193.1152,193.1238,192.2766,192.3194,12043.0
2020-05-26 11:25:00,224.74,225.79,224.11,224.27,37146.0,192.3194,193.2179,191.7803,191.9172,37146.0
2020-05-26 11:30:00,224.29,224.85,224.08,224.62,19873.0,191.9343,192.4135,191.7546,192.2167,19873.0
2020-05-26 11:35:00,224.55,224.74,224.29,224.57,13891.0,192.1568,192.3194,191.9343,192.1739,13891.0
2020-05-26 11:40:00,224.56,224.76,224.31,224.42,9894.0,192.1654,192.3365,191.9514,192.0456,9894.0
2020-05-26 11:45:00,224.41,224.5,224.23,224.41,8160.0,192.037,192.114,191.883,192.037,8160.0
2020-05-26 11:50:00,224.35,224.52,224.3,224.35,7052.0,191.9857,192.1311,191.9429,191.9857,7052.0
2020-05-26 11:55:00,224.36,224.96,224.33,224.96,7328.0,191.9942,192.5077,191.9686,192.5077,7328.0
2020-05-26 12:00:00,224.96,225.32,224.95,225.02,8579.0,192.5077,192.8157,192.4991,192.559,8579.0
2020-05-26 12:05:00,225.04,225.24,224.86,225.15,11240.0,192.5761,192.7473,192.4221,192.6703,11240.0
2020-05-26 12:10:00,225.12,225.36,224.93,224.93,8110.0,192.6446,192.85,192.482,192.482,8110.0
2020-05-26 12:15:00,224.98,225.11,224.88,225.02,8115.0,192.5248,192.636,192.4392,192.559,8115.0
2020-05-26 12:20:00,224.95,225.07,224.8,225.0,6342.0,192.4991,192.6018,192.3708,192.5419,6342.0
2020-05-26 12:25:00,225.05,225.18,224.7,224.87,8383.0,192.5847,192.6959,192.2852,192.4307,8383.0
2020-05-26 12:30:00,224.86,225.29,224.86,225.24,10192.0,192.4221,192.7901,192.4221,192.7473,10192.0
2020-05-26 12:35:00,225.2,225.6,225.12,225.6,9326.0,192.713,193.0553,192.6446,193.0553,9326.0
2020-05-26 12:40:00,225.61,225.61,225.33,225.33,7275.0,193.0639,193.0639,192.8243,192.8243,7275.0
2020-05-26 12:45:00,225.36,225.74,225.33,225.62,12371.0,192.85,193.1752,192.8243,193.0725,12371.0
2020-05-26 12:50:00,225.64,225.95,225.52,225.58,19249.0,193.0896,193.3549,192.9869,193.0382,19249.0
2020-05-26 12:55:00,225.54,225.62,225.21,225.43,9015.0,193.004,193.0725,192.7216,192.9099,9015.0
2020-05-26 13:00:00,225.5,225.65,225.08,225.09,6900.0,192.9698,193.0981,192.6104,192.6189,6900.0
2020-05-26 13:05:00,225.11,225.18,224.98,225.0,5502.0,192.636,192.6959,192.5248,192.5419,5502.0
2020-05-26 13:10:00,225.0,225.1,224.57,224.58,9720.0,192.5419,192.6275,192.1739,192.1825,9720.0
2020-05-26 13:15:00,224.64,224.79,224.54,224.61,5178.0,192.2338,192.3622,192.1483,192.2082,5178.0
2020-05-26 13:20:00,224.69,224.83,224.54,224.83,4444.0,192.2766,192.3964,192.1483,192.3964,4444.0
2020-05-26 13:25:00,224.84,225.27,224.84,225.18,8053.0,192.405,192.773,192.405,192.6959,8053.0
2020-05-26 13:30:00,225.11,225.25,224.82,224.87,7417.0,192.636,192.7558,192.3879,192.4307,7417.0
2020-05-26 13:35:00,224.91,225.0,224.81,224.81,6090.0,192.4649,192.5419,192.3793,192.3793,6090.0
2020-05-26 13:40:00,224.79,224.94,224.67,224.9,10223.0,192.3622,192.4906,192.2595,192.4563,10223.0
2020-05-26 13:45:00,224.9,224.94,224.62,224.78,5985.0,192.4563,192.4906,192.2167,192.3536,5985.0
2020-05-26 13:50:00,224.74,225.14,224.74,225.14,6164.0,192.3194,192.6617,192.3194,192.6617,6164.0
2020-05-26 13:55:00,225.06,225.22,225.0,225.12,5754.0,192.5932,192.7302,192.5419,192.6446,5754.0
2020-05-26 14:00:00,225.1,225.22,224.91,224.96,6641.0,192.6275,192.7302,192.4649,192.5077,6641.0
2020-05-26 14:05:00,224.97,225.14,224.95,224.98,6675.0,192.5162,192.6617,192.4991,192.5248,6675.0
2020-05-26 14:10:00,224.99,225.34,224.92,225.12,7220.0,192.5333,192.8329,192.4734,192.6446,7220.0
2020-05-26 14:15:00,225.15,225.22,224.94,225.07,9493.0,192.6703,192.7302,192.4906,192.6018,9493.0
2020-05-26 14:20:00,225.08,225.48,225.05,225.34,10511.0,192.6104,192.9527,192.5847,192.8329,10511.0
2020-05-26 14:25:00,225.33,225.37,225.0,225.06,9310.0,192.8243,192.8585,192.5419,192.5932,9310.0
2020-05-26 14:30:00,225.16,225.29,225.03,225.09,10636.0,192.6788,192.7901,192.5676,192.6189,10636.0
2020-05-26 14:35:00,225.08,225.16,225.03,225.13,5992.0,192.6104,192.6788,192.5676,192.6531,5992.0
2020-05-26 14:40:00,225.1,225.32,224.9,225.2,16258.0,192.6275,192.8157,192.4563,192.713,16258.0
2020-05-26 14:45:00,225.24,225.24,224.99,225.0,9239.0,192.7473,192.7473,192.5333,192.5419,9239.0
2020-05-26 14:50:00,225.0,225.1,224.88,224.97,17319.0,192.5419,192.6275,192.4392,192.5162,17319.0
2020-05-26 14:55:00,224.97,225.18,224.93,225.11,8722.0,192.5162,192.6959,192.482,192.636,8722.0
2020-05-26 15:00:00,225.09,225.14,224.94,224.98,19260.0,192.6189,192.6617,192.4906,192.5248,19260.0
2020-05-26 15:05:00,224.99,225.05,224.64,224.8,15888.0,192.5333,192.5847,192.2338,192.3708,15888.0
2020-05-26 15:10:00,224.84,225.0,224.8,224.87,9928.0,192.405,192.5419,192.3708,192.4307,9928.0
2020-05-26 15:15:00,224.84,224.85,224.23,224.25,16642.0,192.405,192.4135,191.883,191.9001,16642.0
2020-05-26 15:20:00,224.26,224.7,224.24,224.46,17623.0,191.9087,192.2852,191.8915,192.0798,17623.0
2020-05-26 15:25:00,224.54,224.63,224.08,224.08,17695.0,192.1483,192.2253,191.7546,191.7546,17695.0
2020-05-26 15:30:00,224.06,224.41,223.19,223.37,34771.0,191.7375,192.037,190.993,191.147,34771.0
2020-05-26 15:35:00,223.37,223.79,223.31,223.42,21179.0,191.147,191.5065,191.0957,191.1898,21179.0
2020-05-26 15:40:00,223.34,223.4,223.1,223.19,25363.0,191.1214,191.1727,190.916,190.993,25363.0
2020-05-26 15:45:00,223.18,223.27,222.47,222.54,31156.0,190.9845,191.0615,190.3769,190.4368,31156.0
2020-05-26 15:50:00,222.56,222.77,221.83,221.94,91815.0,190.4539,190.6336,189.8292,189.9233,91815.0
2020-05-26 15:55:00,221.9,222.48,221.73,222.26,108572.0,189.8891,190.3854,189.7436,190.1972,108572.0
2020-05-27 09:30:00,222.4,222.77,220.21,220.46,107388.0,190.317,190.6336,188.4429,188.6568,107388.0
2020-05-27 09:35:00,220.48,221.05,219.47,220.55,51589.0,188.6739,189.1617,187.8096,188.7339,51589.0
2020-05-27 09:40:00,220.56,221.55,220.08,221.31,25056.0,188.7424,189.5896,188.3317,189.3842,25056.0
2020-05-27 09:45:00,221.26,221.6,220.6,221.25,41162.0,189.3414,189.6324,188.7766,189.3329,41162.0
2020-05-27 09:50:00,221.26,221.46,219.12,219.69,39119.0,189.3414,189.5126,187.5101,187.9979,39119.0
2020-05-27 09:55:00,219.81,220.24,219.26,219.88,20235.0,188.1006,188.4686,187.6299,188.1605,20235.0
2020-05-27 10:00:00,219.88,220.7,219.66,220.45,38985.0,188.1605,188.8622,187.9722,188.6483,38985.0
2020-05-27 10:05:00,220.33,220.88,219.72,220.13,20626.0,188.5456,189.0162,188.0236,188.3744,20626.0
2020-05-27 10:10:00,220.05,220.05,218.89,219.18,38315.0,188.306,188.306,187.3133,187.5615,38315.0
2020-05-27 10:15:00,219.22,219.86,219.01,219.43,19670.0,187.5957,188.1434,187.416,187.7754,19670.0
2020-05-27 10:20:00,219.47,219.5,218.37,218.78,41528.0,187.8096,187.8353,186.8683,187.2192,41528.0
2020-05-27 10:25:00,218.77,219.4,218.55,219.4,18903.0,187.2106,187.7497,187.0224,187.7497,18903.0
2020-05-27 10:30:00,219.38,219.87,219.19,219.6,31146.0,187.7326,188.1519,187.57,187.9209,31146.0
2020-05-27 10:35:00,219.62,219.75,218.92,219.06,30144.0,187.938,188.0493,187.339,187.4588,30144.0
2020-05-27 10:40:00,219.01,219.06,218.5,218.94,23434.0,187.416,187.4588,186.9796,187.3561,23434.0
2020-05-27 10:45:00,218.84,219.34,218.5,218.66,22774.0,187.2705,187.6984,186.9796,187.1165,22774.0
2020-05-27 10:50:00,218.74,219.21,218.59,219.15,15039.0,187.185,187.5872,187.0566,187.5358,15039.0
2020-05-27 10:55:00,219.18,219.43,218.58,218.72,16503.0,187.5615,187.7754,187.048,187.1678,16503.0
2020-05-27 11:00:00,218.72,218.72,218.09,218.34,24120.0,187.1678,187.1678,186.6287,186.8427,24120.0
2020-05-27 11:05:00,218.4,218.92,218.26,218.92,18003.0,186.894,187.339,186.7742,187.339,18003.0
2020-05-27 11:10:00,218.82,218.82,218.43,218.46,14677.0,187.2534,187.2534,186.9197,186.9454,14677.0
2020-05-27 11:15:00,218.36,218.85,218.08,218.77,12842.0,186.8598,187.2791,186.6202,187.2106,12842.0
2020-05-27 11:20:00,218.85,219.0,218.64,218.83,18087.0,187.2791,187.4075,187.0994,187.262,18087.0
2020-05-27 11:25:00,218.87,219.1,218.85,219.03,21144.0,187.2962,187.493,187.2791,187.4331,21144.0
2020-05-27 11:30:00,218.97,219.3,218.65,218.76,16715.0,187.3818,187.6642,187.1079,187.2021,16715.0
2020-05-27 11:35:00,218.66,218.76,217.46,218.22,31091.0,187.1165,187.2021,186.0896,186.74,31091.0
2020-05-27 11:40:00,218.25,218.33,217.86,218.15,13948.0,186.7656,186.8341,186.4319,186.6801,13948.0
2020-05-27 11:45:00,218.2,218.65,218.2,218.22,16562.0,186.7229,187.1079,186.7229,186.74,16562.0
2020-05-27 11:50:00,218.21,218.72,218.21,218.64,18451.0,186.7314,187.1678,186.7314,187.0994,18451.0
2020-05-27 11:55:00,218.56,218.85,218.41,218.84,13239.0,187.0309,187.2791,186.9026,187.2705,13239.0
2020-05-27 12:00:00,218.85,220.41,218.82,220.27,24259.0,187.2791,188.614,187.2534,188.4942,24259.0
2020-05-27 12:05:00,220.31,220.52,220.13,220.31,18967.0,188.5285,188.7082,188.3744,188.5285,18967.0
2020-05-27 12:10:00,220.3,220.59,219.97,220.58,18456.0,188.5199,188.7681,188.2375,188.7595,18456.0
2020-05-27 12:15:00,220.55,220.72,220.33,220.48,12512.0,188.7339,188.8793,188.5456,188.6739,12512.0
2020-05-27 12:20:00,220.46,220.63,220.26,220.62,7922.0,188.6568,188.8023,188.4857,188.7938,7922.0
2020-05-27 12:25:00,220.6,220.94,220.33,220.4,13490.0,188.7766,189.0676,188.5456,188.6055,13490.0
2020-05-27 12:30:00,220.49,220.78,220.37,220.74,7146.0,188.6825,188.9307,188.5798,188.8964,7146.0
2020-05-27 12:35:00,220.79,221.05,220.74,220.92,13999.0,188.9392,189.1617,188.8964,189.0505,13999.0
2020-05-27 12:40:00,220.91,221.16,220.75,221.07,7903.0,189.0419,189.2559,188.905,189.1788,7903.0
2020-05-27 12:45:00,221.14,221.55,221.14,221.45,6985.0,189.2387,189.5896,189.2387,189.504,6985.0
2020-05-27 12:50:00,221.46,221.46,221.21,221.3,5772.0,189.5126,189.5126,189.2986,189.3757,5772.0
2020-05-27 12:55:00,221.29,221.29,221.1,221.25,8056.0,189.3671,189.3671,189.2045,189.3329,8056.0
2020-05-27 13:00:00,221.28,221.65,220.75,221.62,12456.0,189.3585,189.6752,188.905,189.6495,12456.0
2020-05-27 13:05:00,221.54,221.66,221.3,221.33,5714.0,189.581,189.6837,189.3757,189.4013,5714.0
2020-05-27 13:10:00,221.34,221.48,221.22,221.28,5689.0,189.4099,189.5297,189.3072,189.3585,5689.0
2020-05-27 13:15:00,221.23,221.74,221.17,221.72,18141.0,189.3158,189.7522,189.2644,189.7351,18141.0
2020-05-27 13:20:00,221.73,222.0,221.7,221.89,9535.0,189.7436,189.9747,189.718,189.8805,9535.0
2020-05-27 13:25:00,221.9,221.96,221.3,221.56,16390.0,189.8891,189.9404,189.3757,189.5981,16390.0
2020-05-27 13:30:00,221.45,221.66,221.07,221.14,18076.0,189.504,189.6837,189.1788,189.2387,18076.0
2020-05-27 13:35:00,221.17,221.71,221.12,221.71,19437.0,189.2644,189.7265,189.2216,189.7265,19437.0
2020-05-27 13:40:00,221.72,221.82,221.52,221.62,9988.0,189.7351,189.8206,189.5639,189.6495,9988.0
2020-05-27 13:45:00,221.69,221.78,221.53,221.64,7924.0,189.7094,189.7864,189.5725,189.6666,7924.0
2020-05-27 13:50:00,221.61,222.0,221.53,222.0,7411.0,189.6409,189.9747,189.5725,189.9747,7411.0
2020-05-27 13:55:00,221.91,222.08,221.66,222.05,8529.0,189.8977,190.0431,189.6837,190.0175,8529.0
2020-05-27 14:00:00,222.08,222.95,222.08,222.8,11585.0,190.0431,190.7876,190.0431,190.6593,11585.0
2020-05-27 14:05:00,222.78,222.92,222.54,222.85,19146.0,190.6422,190.762,190.4368,190.7021,19146.0
2020-05-27 14:10:00,222.96,223.28,222.84,222.91,16082.0,190.7962,191.07,190.6935,190.7534,16082.0
2020-05-27 14:15:00,222.88,223.44,222.83,223.34,13671.0,190.7277,191.2069,190.6849,191.1214,13671.0
2020-05-27 14:20:00,223.29,223.33,222.61,222.62,11899.0,191.0786,191.1128,190.4967,190.5052,11899.0
2020-05-27 14:25:00,222.65,223.01,222.54,223.01,25033.0,190.5309,190.839,190.4368,190.839,25033.0
2020-05-27 14:30:00,223.07,223.13,222.84,223.03,9587.0,190.8903,190.9417,190.6935,190.8561,9587.0
2020-05-27 14:35:00,222.97,222.97,222.44,222.5,9328.0,190.8047,190.8047,190.3512,190.4025,9328.0
2020-05-27 14:40:00,222.57,223.02,222.54,222.81,11587.0,190.4624,190.8475,190.4368,190.6678,11587.0
2020-05-27 14:45:00,222.85,223.05,222.68,223.04,8907.0,190.7021,190.8732,190.5566,190.8646,8907.0
2020-05-27 14:50:00,223.02,223.75,223.02,223.75,11613.0,190.8475,191.4722,190.8475,191.4722,11613.0
2020-05-27 14:55:00,223.76,223.76,223.43,223.64,12683.0,191.4808,191.4808,191.1984,191.3781,12683.0
2020-05-27 15:00:00,223.63,223.76,223.26,223.32,14268.0,191.3695,191.4808,191.0529,191.1043,14268.0
2020-05-27 15:05:00,223.29,223.74,223.23,223.44,14156.0,191.0786,191.4637,191.0272,191.2069,14156.0
2020-05-27 15:10:00,223.44,223.67,223.35,223.61,11720.0,191.2069,191.4038,191.1299,191.3524,11720.0
2020-05-27 15:15:00,223.55,223.74,223.33,223.74,12692.0,191.3011,191.4637,191.1128,191.4637,12692.0
2020-05-27 15:20:00,223.78,223.92,223.7,223.81,12990.0,191.4979,191.6177,191.4294,191.5236,12990.0
2020-05-27 15:25:00,223.78,224.02,223.77,223.92,12230.0,191.4979,191.7033,191.4893,191.6177,12230.0
2020-05-27 15:30:00,223.83,224.28,223.78,224.05,21250.0,191.5407,191.9258,191.4979,191.7289,21250.0
2020-05-27 15:35:00,224.15,224.67,223.96,224.59,21886.0,191.8145,192.2595,191.6519,192.191,21886.0
2020-05-27 15:40:00,224.55,224.93,224.48,224.75,18544.0,192.1568,192.482,192.0969,192.328,18544.0
2020-05-27 15:45:00,224.73,224.93,224.71,224.81,22614.0,192.3109,192.482,192.2937,192.3793,22614.0
2020-05-27 15:50:00,224.83,225.13,224.42,224.45,63928.0,192.3964,192.6531,192.0456,192.0712,63928.0
2020-05-27 15:55:00,224.42,224.94,224.18,224.81,87452.0,192.0456,192.4906,191.8402,192.3793,87452.0
2020-05-28 09:30:00,226.26,226.42,225.5,226.0,74830.0,193.6201,193.7571,192.9698,193.3976,74830.0
2020-05-28 09:35:00,226.0,226.53,224.76,224.87,33566.0,193.3976,193.8512,192.3365,192.4307,33566.0
2020-05-28 09:40:00,224.95,225.0,223.01,223.58,28503.0,192.4991,192.5419,190.839,191.3267,28503.0
2020-05-28 09:45:00,223.68,223.74,222.77,223.01,19525.0,191.4123,191.4637,190.6336,190.839,19525.0
2020-05-28 09:50:00,223.04,223.44,222.83,222.95,33380.0,190.8646,191.2069,190.6849,190.7876,33380.0
2020-05-28 09:55:00,222.99,223.1,222.25,223.07,26883.0,190.8219,190.916,190.1886,190.8903,26883.0
2020-05-28 10:00:00,223.0,223.21,222.77,222.97,25189.0,190.8304,191.0101,190.6336,190.8047,25189.0
2020-05-28 10:05:00,222.93,224.11,222.93,223.93,20003.0,190.7705,191.7803,190.7705,191.6263,20003.0
2020-05-28 10:10:00,223.96,224.07,223.71,223.86,17380.0,191.6519,191.7461,191.438,191.5664,17380.0
2020-05-28 10:15:00,223.98,223.98,223.06,223.15,27787.0,191.669,191.669,190.8818,190.9588,27787.0
2020-05-28 10:20:00,223.25,223.89,223.25,223.72,9183.0,191.0444,191.592,191.0444,191.4466,9183.0
2020-05-28 10:25:00,223.63,224.01,223.42,223.91,13038.0,191.3695,191.6947,191.1898,191.6091,13038.0
2020-05-28 10:30:00,223.98,224.09,223.6,224.0,24747.0,191.669,191.7632,191.3439,191.6862,24747.0
2020-05-28 10:35:00,224.0,224.52,223.95,224.35,18408.0,191.6862,192.1311,191.6434,191.9857,18408.0
2020-05-28 10:40:00,224.44,224.9,224.36,224.74,58140.0,192.0627,192.4563,191.9942,192.3194,58140.0
2020-05-28 10:45:00,224.75,225.07,224.66,224.83,16891.0,192.328,192.6018,192.2509,192.3964,16891.0
2020-05-28 10:50:00,224.91,225.17,224.86,225.17,20551.0,192.4649,192.6874,192.4221,192.6874,20551.0
2020-05-28 10:55:00,225.15,225.7,225.15,225.7,7000.0,192.6703,193.1409,192.6703,193.1409,7000.0
2020-05-28 11:00:00,225.65,226.12,225.47,225.52,10496.0,193.0981,193.5003,192.9441,192.9869,10496.0
2020-05-28 11:05:00,225.59,226.2,225.02,225.02,15424.0,193.0468,193.5688,192.559,192.559,15424.0
2020-05-28 11:10:00,224.81,225.58,224.81,225.25,14388.0,192.3793,193.0382,192.3793,192.7558,14388.0
2020-05-28 11:15:00,225.34,225.5,225.11,225.2,8472.0,192.8329,192.9698,192.636,192.713,8472.0
2020-05-28 11:20:00,225.12,225.12,224.48,224.76,13724.0,192.6446,192.6446,192.0969,192.3365,13724.0
2020-05-28 11:25:00,224.66,225.21,224.56,225.18,15654.0,192.2509,192.7216,192.1654,192.6959,15654.0
2020-05-28 11:30:00,225.11,225.29,224.74,225.11,9947.0,192.636,192.7901,192.3194,192.636,9947.0
2020-05-28 11:35:00,225.04,225.39,224.99,225.26,10457.0,192.5761,192.8756,192.5333,192.7644,10457.0
2020-05-28 11:40:00,225.25,225.66,225.01,225.66,15976.0,192.7558,193.1067,192.5505,193.1067,15976.0
2020-05-28 11:45:00,225.57,225.66,225.24,225.33,8949.0,193.0297,193.1067,192.7473,192.8243,8949.0
2020-05-28 11:50:00,225.34,225.58,225.31,225.58,8382.0,192.8329,193.0382,192.8072,193.0382,8382.0
2020-05-28 11:55:00,225.58,225.64,225.21,225.64,11711.0,193.0382,193.0896,192.7216,193.0896,11711.0
2020-05-28 12:00:00,225.6,225.79,225.48,225.66,13535.0,193.0553,193.2179,192.9527,193.1067,13535.0
2020-05-28 12:05:00,225.66,225.97,225.66,225.7,10039.0,193.1067,193.372,193.1067,193.1409,10039.0
2020-05-28 12:10:00,225.63,225.89,225.53,225.61,9233.0,193.081,193.3035,192.9954,193.0639,9233.0
2020-05-28 12:15:00,225.61,225.84,225.59,225.8,9795.0,193.0639,193.2607,193.0468,193.2265,9795.0
2020-05-28 12:20:00,225.75,225.81,225.44,225.56,12782.0,193.1837,193.2351,192.9184,193.0211,12782.0
2020-05-28 12:25:00,225.47,225.89,225.47,225.73,13834.0,192.9441,193.3035,192.9441,193.1666,13834.0
2020-05-28 12:30:00,225.8,225.92,225.61,225.74,7633.0,193.2265,193.3292,193.0639,193.1752,7633.0
2020-05-28 12:35:00,225.72,225.8,225.47,225.7,30331.0,193.158,193.2265,192.9441,193.1409,30331.0
2020-05-28 12:40:00,225.72,226.01,225.64,226.0,8702.0,193.158,193.4062,193.0896,193.3976,8702.0
2020-05-28 12:45:00,226.06,226.11,225.88,226.02,11598.0,193.449,193.4918,193.295,193.4148,11598.0
2020-05-28 12:50:00,225.98,226.61,225.95,226.58,11684.0,193.3805,193.9196,193.3549,193.894,11684.0
2020-05-28 12:55:00,226.53,226.62,226.35,226.47,5411.0,193.8512,193.9282,193.6972,193.7998,5411.0
2020-05-28 13:00:00,226.46,226.51,226.13,226.19,9803.0,193.7913,193.8341,193.5089,193.5602,9803.0
2020-05-28 13:05:00,226.2,226.32,225.99,226.09,8957.0,193.5688,193.6715,193.3891,193.4747,8957.0
2020-05-28 13:10:00,225.98,226.26,225.98,226.23,7998.0,193.3805,193.6201,193.3805,193.5945,7998.0
2020-05-28 13:15:00,226.19,226.27,226.07,226.2,6880.0,193.5602,193.6287,193.4575,193.5688,6880.0
2020-05-28 13:20:00,226.24,226.37,226.04,226.27,14337.0,193.603,193.7143,193.4319,193.6287,14337.0
2020-05-28 13:25:00,226.12,226.12,225.88,226.01,7611.0,193.5003,193.5003,193.295,193.4062,7611.0
2020-05-28 13:30:00,225.97,226.3,225.97,226.11,6495.0,193.372,193.6544,193.372,193.4918,6495.0
2020-05-28 13:35:00,226.09,226.39,226.0,226.36,8173.0,193.4747,193.7314,193.3976,193.7057,8173.0
2020-05-28 13:40:00,226.31,226.32,226.11,226.21,6039.0,193.6629,193.6715,193.4918,193.5773,6039.0
2020-05-28 13:45:00,226.17,226.38,226.12,226.29,8902.0,193.5431,193.7228,193.5003,193.6458,8902.0
2020-05-28 13:50:00,226.18,226.18,226.0,226.16,7676.0,193.5517,193.5517,193.3976,193.5346,7676.0
2020-05-28 13:55:00,226.16,226.39,226.16,226.28,7553.0,193.5346,193.7314,193.5346,193.6373,7553.0
2020-05-28 14:00:00,226.37,226.56,226.32,226.36,20736.0,193.7143,193.8769,193.6715,193.7057,20736.0
2020-05-28 14:05:00,226.22,226.37,226.13,226.29,7522.0,193.5859,193.7143,193.5089,193.6458,7522.0
2020-05-28 14:10:00,226.26,226.38,226.04,226.08,11347.0,193.6201,193.7228,193.4319,193.4661,11347.0
2020-05-28 14:15:00,226.05,226.5,225.93,226.37,10958.0,193.4404,193.8255,193.3377,193.7143,10958.0
2020-05-28 14:20:00,226.32,226.33,225.99,226.24,14866.0,193.6715,193.68,193.3891,193.603,14866.0
2020-05-28 14:25:00,226.25,226.3,225.81,226.07,8956.0,193.6116,193.6544,193.2351,193.4575,8956.0
2020-05-28 14:30:00,226.05,226.19,225.97,226.1,10340.0,193.4404,193.5602,193.372,193.4832,10340.0
2020-05-28 14:35:00,226.06,226.15,225.89,225.93,10570.0,193.449,193.526,193.3035,193.3377,10570.0
2020-05-28 14:40:00,225.93,226.08,225.7,225.7,13126.0,193.3377,193.4661,193.1409,193.1409,13126.0
2020-05-28 14:45:00,225.7,225.72,225.41,225.47,14462.0,193.1409,193.158,192.8928,192.9441,14462.0
2020-05-28 14:50:00,225.5,225.53,225.19,225.23,19055.0,192.9698,192.9954,192.7045,192.7387,19055.0
2020-05-28 14:55:00,225.27,225.39,225.08,225.38,16397.0,192.773,192.8756,192.6104,192.8671,16397.0
2020-05-28 15:00:00,225.36,225.78,225.36,225.66,16204.0,192.85,193.2094,192.85,193.1067,16204.0
2020-05-28 15:05:00,225.6,225.85,225.46,225.61,9067.0,193.0553,193.2693,192.9355,193.0639,9067.0
2020-05-28 15:10:00,225.67,226.25,225.52,226.25,11258.0,193.1152,193.6116,192.9869,193.6116,11258.0
2020-05-28 15:15:00,226.25,226.25,224.89,224.95,20939.0,193.6116,193.6116,192.4478,192.4991,20939.0
2020-05-28 15:20:00,224.98,225.44,224.75,225.42,14819.0,192.5248,192.9184,192.328,192.9013,14819.0
2020-05-28 15:25:00,225.39,225.75,225.31,225.32,11807.0,192.8756,193.1837,192.8072,192.8157,11807.0
2020-05-28 15:30:00,225.34,225.66,225.26,225.51,18695.0,192.8329,193.1067,192.7644,192.9783,18695.0
2020-05-28 15:35:00,225.46,225.86,225.42,225.86,19427.0,192.9355,193.2778,192.9013,193.2778,19427.0
2020-05-28 15:40:00,225.82,225.82,225.41,225.57,16815.0,193.2436,193.2436,192.8928,193.0297,16815.0
2020-05-28 15:45:00,225.54,225.72,224.65,224.74,28972.0,193.004,193.158,192.2424,192.3194,28972.0
2020-05-28 15:50:00,224.18,224.48,223.59,223.7,115416.0,191.8402,192.0969,191.3353,191.4294,115416.0
2020-05-28 15:55:00,223.78,224.66,223.66,224.05,127482.0,191.4979,192.2509,191.3952,191.7289,127482.0
2020-05-29 09:30:00,225.0,225.74,224.18,224.31,51558.0,192.5419,193.1752,191.8402,191.9514,51558.0
2020-05-29 09:35:00,224.36,224.48,223.24,223.47,28592.0,191.9942,192.0969,191.0358,191.2326,28592.0
2020-05-29 09:40:00,223.5,223.99,223.29,223.88,41774.0,191.2583,191.6776,191.0786,191.5835,41774.0
2020-05-29 09:45:00,223.95,224.79,223.95,224.28,23473.0,191.6434,192.3622,191.6434,191.9258,23473.0
2020-05-29 09:50:00,224.22,224.49,223.98,224.13,13644.0,191.8744,192.1055,191.669,191.7974,13644.0
2020-05-29 09:55:00,224.24,224.31,223.96,224.31,9847.0,191.8915,191.9514,191.6519,191.9514,9847.0
2020-05-29 10:00:00,224.33,225.39,224.24,225.09,44014.0,191.9686,192.8756,191.8915,192.6189,44014.0
2020-05-29 10:05:00,225.14,225.61,224.44,224.71,21919.0,192.6617,193.0639,192.0627,192.2937,21919.0
2020-05-29 10:10:00,224.69,224.78,224.05,224.08,9936.0,192.2766,192.3536,191.7289,191.7546,9936.0
2020-05-29 10:15:00,223.95,224.16,223.54,223.54,13398.0,191.6434,191.8231,191.2925,191.2925,13398.0
2020-05-29 10:20:00,223.55,223.61,222.85,223.44,33290.0,191.3011,191.3524,190.7021,191.2069,33290.0
2020-05-29 10:25:00,223.38,223.41,222.77,223.08,12033.0,191.1556,191.1813,190.6336,190.8989,12033.0
2020-05-29 10:30:00,223.13,223.53,223.02,223.45,10400.0,190.9417,191.284,190.8475,191.2155,10400.0
2020-05-29 10:35:00,223.41,223.41,223.19,223.39,12281.0,191.1813,191.1813,190.993,191.1642,12281.0
2020-05-29 10:40:00,223.51,223.51,222.84,222.96,19068.0,191.2668,191.2668,190.6935,190.7962,19068.0
2020-05-29 10:45:00,222.99,223.07,222.37,222.42,11944.0,190.8219,190.8903,190.2913,190.3341,11944.0
2020-05-29 10:50:00,222.36,222.61,222.14,222.38,16769.0,190.2827,190.4967,190.0945,190.2999,16769.0
2020-05-29 10:55:00,222.41,222.95,222.38,222.78,23637.0,190.3255,190.7876,190.2999,190.6422,23637.0
2020-05-29 11:00:00,222.82,223.06,222.23,222.28,38575.0,190.6764,190.8818,190.1715,190.2143,38575.0
2020-05-29 11:05:00,222.29,223.1,222.28,222.97,25492.0,190.2228,190.916,190.2143,190.8047,25492.0
2020-05-29 11:10:00,222.97,223.2,222.92,223.17,37093.0,190.8047,191.0016,190.762,190.9759,37093.0
2020-05-29 11:15:00,223.21,223.25,222.83,223.17,11519.0,191.0101,191.0444,190.6849,190.9759,11519.0
2020-05-29 11:20:00,223.23,223.25,222.76,222.76,8660.0,191.0272,191.0444,190.625,190.625,8660.0
2020-05-29 11:25:00,222.7,223.0,222.69,222.94,19476.0,190.5737,190.8304,190.5651,190.7791,19476.0
2020-05-29 11:30:00,222.93,223.06,222.65,222.94,21494.0,190.7705,190.8818,190.5309,190.7791,21494.0
2020-05-29 11:35:00,222.89,223.69,222.82,223.65,42721.0,190.7363,191.4209,190.6764,191.3866,42721.0
2020-05-29 11:40:00,223.65,223.73,223.26,223.32,22367.0,191.3866,191.4551,191.0529,191.1043,22367.0
2020-05-29 11:45:00,223.36,224.15,223.25,224.04,16026.0,191.1385,191.8145,191.0444,191.7204,16026.0
2020-05-29 11:50:00,223.96,224.26,223.8,223.85,8715.0,191.6519,191.9087,191.515,191.5578,8715.0
2020-05-29 11:55:00,223.8,224.19,223.75,224.1,16334.0,191.515,191.8488,191.4722,191.7717,16334.0
2020-05-29 12:00:00,224.18,224.65,224.11,224.63,6159.0,191.8402,192.2424,191.7803,192.2253,6159.0
2020-05-29 12:05:00,224.6,224.93,224.35,224.75,19153.0,192.1996,192.482,191.9857,192.328,19153.0
2020-05-29 12:10:00,224.69,224.73,224.48,224.55,6818.0,192.2766,192.3109,192.0969,192.1568,6818.0
2020-05-29 12:15:00,224.56,224.58,224.0,224.02,25094.0,192.1654,192.1825,191.6862,191.7033,25094.0
2020-05-29 12:20:00,224.01,224.01,223.65,223.66,16780.0,191.6947,191.6947,191.3866,191.3952,16780.0
2020-05-29 12:25:00,223.6,223.77,223.2,223.73,12739.0,191.3439,191.4893,191.0016,191.4551,12739.0
2020-05-29 12:30:00,223.72,223.72,223.34,223.4,13294.0,191.4466,191.4466,191.1214,191.1727,13294.0
2020-05-29 12:35:00,223.42,223.61,223.31,223.61,17251.0,191.1898,191.3524,191.0957,191.3524,17251.0
2020-05-29 12:40:00,223.68,223.79,223.4,223.53,8462.0,191.4123,191.5065,191.1727,191.284,8462.0
2020-05-29 12:45:00,223.52,223.54,223.31,223.39,15251.0,191.2754,191.2925,191.0957,191.1642,15251.0
2020-05-29 12:50:00,223.36,223.49,222.06,222.58,30680.0,191.1385,191.2497,190.026,190.471,30680.0
2020-05-29 12:55:00,222.57,223.63,222.55,223.36,58711.0,190.4624,191.3695,190.4453,191.1385,58711.0
2020-05-29 13:00:00,223.5,223.58,223.21,223.3,15541.0,191.2583,191.3267,191.0101,191.0871,15541.0
2020-05-29 13:05:00,223.4,223.59,223.18,223.41,12857.0,191.1727,191.3353,190.9845,191.1813,12857.0
2020-05-29 13:10:00,223.41,224.15,223.39,224.03,18338.0,191.1813,191.8145,191.1642,191.7118,18338.0
2020-05-29 13:15:00,224.06,224.21,223.84,223.91,15381.0,191.7375,191.8659,191.5492,191.6091,15381.0
2020-05-29 13:20:00,223.95,224.23,223.84,223.88,8863.0,191.6434,191.883,191.5492,191.5835,8863.0
2020-05-29 13:25:00,223.9,224.24,223.88,224.2,7558.0,191.6006,191.8915,191.5835,191.8573,7558.0
2020-05-29 13:30:00,224.15,224.37,224.06,224.18,8046.0,191.8145,192.0028,191.7375,191.8402,8046.0
2020-05-29 13:35:00,224.02,224.23,223.89,224.0,12027.0,191.7033,191.883,191.592,191.6862,12027.0
2020-05-29 13:40:00,224.05,224.23,223.94,224.12,13835.0,191.7289,191.883,191.6348,191.7888,13835.0
2020-05-29 13:45:00,224.19,224.4,224.02,224.36,7613.0,191.8488,192.0285,191.7033,191.9942,7613.0
2020-05-29 13:50:00,224.37,224.56,224.1,224.13,11451.0,192.0028,192.1654,191.7717,191.7974,11451.0
2020-05-29 13:55:00,224.26,224.51,224.24,224.48,6782.0,191.9087,192.1226,191.8915,192.0969,6782.0
2020-05-29 14:00:00,224.32,225.05,224.27,224.56,14016.0,191.96,192.5847,191.9172,192.1654,14016.0
2020-05-29 14:05:00,224.63,225.75,224.55,225.75,33094.0,192.2253,193.1837,192.1568,193.1837,33094.0
2020-05-29 14:10:00,225.68,225.94,225.3,225.5,28207.0,193.1238,193.3463,192.7986,192.9698,28207.0
2020-05-29 14:15:00,225.51,225.6,225.1,225.46,15677.0,192.9783,193.0553,192.6275,192.9355,15677.0
2020-05-29 14:20:00,225.49,225.55,224.95,225.3,16096.0,192.9612,193.0126,192.4991,192.7986,16096.0
2020-05-29 14:25:00,225.31,225.63,225.12,225.56,9238.0,192.8072,193.081,192.6446,193.0211,9238.0
2020-05-29 14:30:00,225.59,225.67,225.35,225.37,26986.0,193.0468,193.1152,192.8414,192.8585,26986.0
2020-05-29 14:35:00,225.37,225.44,225.07,225.22,13755.0,192.8585,192.9184,192.6018,192.7302,13755.0
2020-05-29 14:40:00,225.16,225.23,225.0,225.01,14557.0,192.6788,192.7387,192.5419,192.5505,14557.0
2020-05-29 14:45:00,225.02,225.23,224.65,224.67,26256.0,192.559,192.7387,192.2424,192.2595,26256.0
2020-05-29 14:50:00,224.56,224.56,223.57,224.24,35506.0,192.1654,192.1654,191.3182,191.8915,35506.0
2020-05-29 14:55:00,224.23,225.93,224.02,225.86,37079.0,191.883,193.3377,191.7033,193.2778,37079.0
2020-05-29 15:00:00,225.84,226.43,225.84,226.1,29146.0,193.2607,193.7656,193.2607,193.4832,29146.0
2020-05-29 15:05:00,226.1,226.4,226.03,226.26,26512.0,193.4832,193.7399,193.4233,193.6201,26512.0
2020-05-29 15:10:00,226.28,226.43,225.99,226.09,22905.0,193.6373,193.7656,193.3891,193.4747,22905.0
2020-05-29 15:15:00,226.08,226.6,225.99,226.46,18256.0,193.4661,193.9111,193.3891,193.7913,18256.0
2020-05-29 15:20:00,226.49,227.26,226.49,227.21,22193.0,193.817,194.4759,193.817,194.4331,22193.0
2020-05-29 15:25:00,227.15,227.3,226.91,227.08,28253.0,194.3817,194.5101,194.1764,194.3218,28253.0
2020-05-29 15:30:00,227.09,227.25,226.78,227.08,21809.0,194.3304,194.4673,194.0651,194.3218,21809.0
2020-05-29 15:35:00,227.05,227.75,227.04,227.75,27619.0,194.2962,194.8952,194.2876,194.8952,27619.0
2020-05-29 15:40:00,227.69,228.25,227.63,228.1,33886.0,194.8438,195.3231,194.7925,195.1947,33886.0
2020-05-29 15:45:00,228.08,228.38,227.8,228.01,46441.0,195.1776,195.4343,194.938,195.1177,46441.0
2020-05-29 15:50:00,228.12,229.92,228.12,229.9,100559.0,195.2118,196.7522,195.2118,196.735,100559.0
2020-05-29 15:55:00,229.89,230.57,229.42,229.56,213519.0,196.7265,197.3084,196.3243,196.4441,213519.0
2020-06-01 09:30:00,228.89,230.05,227.9,229.46,45519.0,195.8707,196.8634,195.0236,196.3585,45519.0
2020-06-01 09:35:00,229.58,230.32,229.27,229.43,37800.0,196.4612,197.0944,196.1959,196.3328,37800.0
2020-06-01 09:40:00,229.26,230.3,228.74,230.3,23689.0,196.1874,197.0773,195.7424,197.0773,23689.0
2020-06-01 09:45:00,230.4,230.54,229.03,229.38,24798.0,197.1629,197.2827,195.9905,196.2901,24798.0
2020-06-01 09:50:00,229.48,229.75,227.77,227.9,36679.0,196.3756,196.6067,194.9123,195.0236,36679.0
2020-06-01 09:55:00,227.86,228.12,227.21,227.29,37949.0,194.9893,195.2118,194.4331,194.5016,37949.0
2020-06-01 10:00:00,227.37,227.42,226.16,226.89,51265.0,194.57,194.6128,193.5346,194.1593,51265.0
2020-06-01 10:05:00,226.78,227.58,226.78,227.41,21849.0,194.0651,194.7497,194.0651,194.6042,21849.0
2020-06-01 10:10:00,227.41,227.67,227.07,227.41,16013.0,194.6042,194.8267,194.3133,194.6042,16013.0
2020-06-01 10:15:00,227.31,227.67,227.26,227.54,5296.0,194.5187,194.8267,194.4759,194.7155,5296.0
2020-06-01 10:20:00,227.53,227.96,227.25,227.27,9734.0,194.7069,195.0749,194.4673,194.4844,9734.0
2020-06-01 10:25:00,227.35,227.92,227.17,227.49,13005.0,194.5529,195.0407,194.3989,194.6727,13005.0
2020-06-01 10:30:00,227.59,228.09,227.37,227.92,9868.0,194.7583,195.1861,194.57,195.0407,9868.0
2020-06-01 10:35:00,227.97,227.97,227.01,227.28,11644.0,195.0835,195.0835,194.2619,194.493,11644.0
2020-06-01 10:40:00,227.38,227.4,226.68,226.88,10746.0,194.5786,194.5957,193.9795,194.1507,10746.0
2020-06-01 10:45:00,226.89,226.89,226.26,226.34,17080.0,194.1593,194.1593,193.6201,193.6886,17080.0
2020-06-01 10:50:00,226.38,226.69,226.21,226.46,9828.0,193.7228,193.9881,193.5773,193.7913,9828.0
2020-06-01 10:55:00,226.47,227.15,226.47,227.09,8080.0,193.7998,194.3817,193.7998,194.3304,8080.0
2020-06-01 11:00:00,227.17,227.4,226.98,227.28,9045.0,194.3989,194.5957,194.2363,194.493,9045.0
2020-06-01 11:05:00,227.27,227.27,226.5,226.51,9180.0,194.4844,194.4844,193.8255,193.8341,9180.0
2020-06-01 11:10:00,226.54,226.54,226.11,226.25,13342.0,193.8597,193.8597,193.4918,193.6116,13342.0
2020-06-01 11:15:00,226.25,226.38,225.7,225.81,13829.0,193.6116,193.7228,193.1409,193.2351,13829.0
2020-06-01 11:20:00,225.89,226.27,225.89,226.22,10088.0,193.3035,193.6287,193.3035,193.5859,10088.0
2020-06-01 11:25:00,226.09,226.32,226.01,226.24,6221.0,193.4747,193.6715,193.4062,193.603,6221.0
2020-06-01 11:30:00,226.27,226.69,226.13,226.59,19894.0,193.6287,193.9881,193.5089,193.9025,19894.0
2020-06-01 11:35:00,226.59,226.86,226.46,226.65,9719.0,193.9025,194.1336,193.7913,193.9539,9719.0
2020-06-01 11:40:00,226.74,227.03,226.66,227.03,5817.0,194.0309,194.2791,193.9624,194.2791,5817.0
2020-06-01 11:45:00,227.04,227.04,226.72,226.73,7821.0,194.2876,194.2876,194.0138,194.0223,7821.0
2020-06-01 11:50:00,226.73,226.87,226.42,226.68,7850.0,194.0223,194.1421,193.7571,193.9795,7850.0
2020-06-01 11:55:00,226.71,226.87,226.54,226.83,8104.0,194.0052,194.1421,193.8597,194.1079,8104.0
2020-06-01 12:00:00,226.77,226.84,226.38,226.6,13188.0,194.0566,194.1165,193.7228,193.9111,13188.0
2020-06-01 12:05:00,226.62,226.81,226.51,226.77,7731.0,193.9282,194.0908,193.8341,194.0566,7731.0
2020-06-01 12:10:00,226.78,226.92,226.7,226.91,7650.0,194.0651,194.1849,193.9967,194.1764,7650.0
2020-06-01 12:15:00,226.92,227.04,226.77,227.0,7583.0,194.1849,194.2876,194.0566,194.2534,7583.0
2020-06-01 12:20:00,226.84,227.02,226.76,226.92,9494.0,194.1165,194.2705,194.048,194.1849,9494.0
2020-06-01 12:25:00,226.89,226.97,226.63,226.63,8390.0,194.1593,194.2277,193.9368,193.9368,8390.0
2020-06-01 12:30:00,226.71,226.82,226.51,226.7,6321.0,194.0052,194.0994,193.8341,193.9967,6321.0
2020-06-01 12:35:00,226.68,226.94,226.61,226.79,8716.0,193.9795,194.202,193.9196,194.0737,8716.0
2020-06-01 12:40:00,226.81,226.82,226.67,226.76,5195.0,194.0908,194.0994,193.971,194.048,5195.0
2020-06-01 12:45:00,226.75,226.97,226.7,226.97,5871.0,194.0394,194.2277,193.9967,194.2277,5871.0
2020-06-01 12:50:00,226.94,227.07,226.81,226.93,12894.0,194.202,194.3133,194.0908,194.1935,12894.0
2020-06-01 12:55:00,226.93,227.02,226.8,226.83,5513.0,194.1935,194.2705,194.0822,194.1079,5513.0
2020-06-01 13:00:00,226.8,226.93,226.58,226.91,6081.0,194.0822,194.1935,193.894,194.1764,6081.0
2020-06-01 13:05:00,226.91,227.29,226.91,227.18,11327.0,194.1764,194.5016,194.1764,194.4074,11327.0
2020-06-01 13:10:00,227.21,227.21,227.01,227.09,6662.0,194.4331,194.4331,194.2619,194.3304,6662.0
2020-06-01 13:15:00,227.08,227.23,227.07,227.18,10716.0,194.3218,194.4502,194.3133,194.4074,10716.0
2020-06-01 13:20:00,227.17,227.28,227.07,227.23,5000.0,194.3989,194.493,194.3133,194.4502,5000.0
2020-06-01 13:25:00,227.28,227.5,227.16,227.46,13957.0,194.493,194.6813,194.3903,194.647,13957.0
2020-06-01 13:30:00,227.45,227.56,227.17,227.54,11549.0,194.6385,194.7326,194.3989,194.7155,11549.0
2020-06-01 13:35:00,227.46,227.74,227.34,227.69,9197.0,194.647,194.8866,194.5443,194.8438,9197.0
2020-06-01 13:40:00,227.69,227.73,227.43,227.55,6618.0,194.8438,194.8781,194.6214,194.724,6618.0
2020-06-01 13:45:00,227.55,227.7,227.5,227.53,4559.0,194.724,194.8524,194.6813,194.7069,4559.0
2020-06-01 13:50:00,227.62,227.62,227.35,227.44,5587.0,194.7839,194.7839,194.5529,194.6299,5587.0
2020-06-01 13:55:00,227.5,227.6,227.28,227.56,8247.0,194.6813,194.7668,194.493,194.7326,8247.0
2020-06-01 14:00:00,227.59,227.59,227.31,227.34,16482.0,194.7583,194.7583,194.5187,194.5443,16482.0
2020-06-01 14:05:00,227.33,227.45,227.11,227.37,7248.0,194.5358,194.6385,194.3475,194.57,7248.0
2020-06-01 14:10:00,227.35,227.43,227.18,227.33,5504.0,194.5529,194.6214,194.4074,194.5358,5504.0
2020-06-01 14:15:00,227.28,227.32,227.15,227.17,6380.0,194.493,194.5272,194.3817,194.3989,6380.0
2020-06-01 14:20:00,227.22,227.37,227.17,227.25,8930.0,194.4416,194.57,194.3989,194.4673,8930.0
2020-06-01 14:25:00,227.26,227.53,227.25,227.46,7935.0,194.4759,194.7069,194.4673,194.647,7935.0
2020-06-01 14:30:00,227.45,227.81,227.45,227.59,10017.0,194.6385,194.9465,194.6385,194.7583,10017.0
2020-06-01 14:35:00,227.63,227.94,227.62,227.87,9576.0,194.7925,195.0578,194.7839,194.9979,9576.0
2020-06-01 14:40:00,227.85,227.85,227.68,227.78,7768.0,194.9808,194.9808,194.8353,194.9209,7768.0
2020-06-01 14:45:00,227.75,227.78,227.52,227.6,10010.0,194.8952,194.9209,194.6984,194.7668,10010.0
2020-06-01 14:50:00,227.62,227.65,227.49,227.58,9307.0,194.7839,194.8096,194.6727,194.7497,9307.0
2020-06-01 14:55:00,227.58,227.61,227.22,227.33,10128.0,194.7497,194.7754,194.4416,194.5358,10128.0
2020-06-01 15:00:00,227.27,227.28,227.01,227.11,12975.0,194.4844,194.493,194.2619,194.3475,12975.0
2020-06-01 15:05:00,227.13,227.15,226.96,227.08,10761.0,194.3646,194.3817,194.2192,194.3218,10761.0
2020-06-01 15:10:00,227.08,227.19,226.89,226.95,11258.0,194.3218,194.416,194.1593,194.2106,11258.0
2020-06-01 15:15:00,226.99,227.08,226.76,227.08,19628.0,194.2448,194.3218,194.048,194.3218,19628.0
2020-06-01 15:20:00,227.12,227.29,226.94,227.26,14948.0,194.3561,194.5016,194.202,194.4759,14948.0
2020-06-01 15:25:00,227.29,227.41,227.07,227.16,16445.0,194.5016,194.6042,194.3133,194.3903,16445.0
2020-06-01 15:30:00,227.17,227.42,226.99,227.16,16020.0,194.3989,194.6128,194.2448,194.3903,16020.0
2020-06-01 15:35:00,227.12,227.17,226.68,226.75,22695.0,194.3561,194.3989,193.9795,194.0394,22695.0
2020-06-01 15:40:00,226.76,226.95,226.59,226.95,20160.0,194.048,194.2106,193.9025,194.2106,20160.0
2020-06-01 15:45:00,227.0,227.11,226.76,226.85,18165.0,194.2534,194.3475,194.048,194.125,18165.0
2020-06-01 15:50:00,226.87,227.46,226.79,227.46,52344.0,194.1421,194.647,194.0737,194.647,52344.0
2020-06-01 15:55:00,227.43,227.47,226.79,226.91,80855.0,194.6214,194.6556,194.0737,194.1764,80855.0
2020-06-02 09:30:00,225.8,226.36,225.28,225.67,61149.0,193.2265,193.7057,192.7815,193.1152,61149.0
2020-06-02 09:35:00,225.86,225.9,225.25,225.6,28044.0,193.2778,193.3121,192.7558,193.0553,28044.0
2020-06-02 09:40:00,225.47,225.5,224.81,225.15,26212.0,192.9441,192.9698,192.3793,192.6703,26212.0
2020-06-02 09:45:00,225.17,225.51,224.91,225.33,26704.0,192.6874,192.9783,192.4649,192.8243,26704.0
2020-06-02 09:50:00,225.37,225.68,225.29,225.46,14253.0,192.8585,193.1238,192.7901,192.9355,14253.0
2020-06-02 09:55:00,225.55,225.8,224.96,225.38,23792.0,193.0126,193.2265,192.5077,192.8671,23792.0
2020-06-02 10:00:00,225.43,225.62,225.18,225.33,22972.0,192.9099,193.0725,192.6959,192.8243,22972.0
2020-06-02 10:05:00,225.3,225.84,225.28,225.49,35704.0,192.7986,193.2607,192.7815,192.9612,35704.0
2020-06-02 10:10:00,225.43,225.45,224.4,224.4,35951.0,192.9099,192.927,192.0285,192.0285,35951.0
2020-06-02 10:15:00,224.41,224.62,223.96,224.0,15911.0,192.037,192.2167,191.6519,191.6862,15911.0
2020-06-02 10:20:00,223.98,224.66,223.97,224.47,24402.0,191.669,192.2509,191.6605,192.0884,24402.0
2020-06-02 10:25:00,224.53,224.95,224.32,224.93,18268.0,192.1397,192.4991,191.96,192.482,18268.0
2020-06-02 10:30:00,224.89,224.92,224.05,224.1,31749.0,192.4478,192.4734,191.7289,191.7717,31749.0
2020-06-02 10:35:00,224.14,224.42,224.11,224.15,21198.0,191.806,192.0456,191.7803,191.8145,21198.0
2020-06-02 10:40:00,224.22,224.49,223.87,223.89,23784.0,191.8744,192.1055,191.5749,191.592,23784.0
2020-06-02 10:45:00,223.98,224.07,223.6,223.62,29531.0,191.669,191.7461,191.3439,191.361,29531.0
2020-06-02 10:50:00,223.63,223.72,223.33,223.49,22822.0,191.3695,191.4466,191.1128,191.2497,22822.0
2020-06-02 10:55:00,223.48,223.64,223.25,223.3,22185.0,191.2412,191.3781,191.0444,191.0871,22185.0
2020-06-02 11:00:00,223.34,223.37,222.67,222.98,27212.0,191.1214,191.147,190.548,190.8133,27212.0
2020-06-02 11:05:00,222.92,223.15,222.74,223.04,24602.0,190.762,190.9588,190.6079,190.8646,24602.0
2020-06-02 11:10:00,223.03,223.35,222.58,222.84,22613.0,190.8561,191.1299,190.471,190.6935,22613.0
2020-06-02 11:15:00,222.82,223.2,222.7,223.0,17665.0,190.6764,191.0016,190.5737,190.8304,17665.0
2020-06-02 11:20:00,222.97,223.76,222.97,223.62,8765.0,190.8047,191.4808,190.8047,191.361,8765.0
2020-06-02 11:25:00,223.68,223.83,223.56,223.56,10606.0,191.4123,191.5407,191.3096,191.3096,10606.0
2020-06-02 11:30:00,223.52,224.07,223.4,223.85,22176.0,191.2754,191.7461,191.1727,191.5578,22176.0
2020-06-02 11:35:00,223.86,223.9,223.32,223.33,11733.0,191.5664,191.6006,191.1043,191.1128,11733.0
2020-06-02 11:40:00,223.3,223.47,223.14,223.33,7837.0,191.0871,191.2326,190.9502,191.1128,7837.0
2020-06-02 11:45:00,223.3,223.44,223.22,223.4,7326.0,191.0871,191.2069,191.0187,191.1727,7326.0
2020-06-02 11:50:00,223.36,223.52,223.26,223.47,11602.0,191.1385,191.2754,191.0529,191.2326,11602.0
2020-06-02 11:55:00,223.43,223.51,223.27,223.32,12414.0,191.1984,191.2668,191.0615,191.1043,12414.0
2020-06-02 12:00:00,223.27,223.41,223.21,223.37,8974.0,191.0615,191.1813,191.0101,191.147,8974.0
2020-06-02 12:05:00,223.35,223.61,223.33,223.59,13984.0,191.1299,191.3524,191.1128,191.3353,13984.0
2020-06-02 12:10:00,223.56,223.56,223.34,223.36,8388.0,191.3096,191.3096,191.1214,191.1385,8388.0
2020-06-02 12:15:00,223.32,223.84,223.26,223.81,16224.0,191.1043,191.5492,191.0529,191.5236,16224.0
2020-06-02 12:20:00,223.8,223.98,223.71,223.77,28209.0,191.515,191.669,191.438,191.4893,28209.0
2020-06-02 12:25:00,223.78,224.19,223.77,224.12,10200.0,191.4979,191.8488,191.4893,191.7888,10200.0
2020-06-02 12:30:00,224.16,224.31,224.02,224.07,12060.0,191.8231,191.9514,191.7033,191.7461,12060.0
2020-06-02 12:35:00,224.08,224.36,224.0,224.29,17222.0,191.7546,191.9942,191.6862,191.9343,17222.0
2020-06-02 12:40:00,224.32,224.35,223.92,223.92,11727.0,191.96,191.9857,191.6177,191.6177,11727.0
2020-06-02 12:45:00,223.95,224.04,223.71,223.83,11126.0,191.6434,191.7204,191.438,191.5407,11126.0
2020-06-02 12:50:00,223.85,223.94,223.77,223.83,7471.0,191.5578,191.6348,191.4893,191.5407,7471.0
2020-06-02 12:55:00,223.78,224.0,223.78,223.94,9116.0,191.4979,191.6862,191.4979,191.6348,9116.0
2020-06-02 13:00:00,223.99,224.34,223.99,224.34,6527.0,191.6776,191.9771,191.6776,191.9771,6527.0
2020-06-02 13:05:00,224.33,224.4,224.2,224.31,13132.0,191.9686,192.0285,191.8573,191.9514,13132.0
2020-06-02 13:10:00,224.28,224.33,224.04,224.04,12095.0,191.9258,191.9686,191.7204,191.7204,12095.0
2020-06-02 13:15:00,224.02,224.19,223.66,224.01,13857.0,191.7033,191.8488,191.3952,191.6947,13857.0
2020-06-02 13:20:00,224.03,224.68,224.03,224.65,15478.0,191.7118,192.2681,191.7118,192.2424,15478.0
2020-06-02 13:25:00,224.66,224.67,224.42,224.56,4513.0,192.2509,192.2595,192.0456,192.1654,4513.0
2020-06-02 13:30:00,224.56,224.59,224.3,224.41,11896.0,192.1654,192.191,191.9429,192.037,11896.0
2020-06-02 13:35:00,224.42,224.48,224.25,224.39,10385.0,192.0456,192.0969,191.9001,192.0199,10385.0
2020-06-02 13:40:00,224.45,224.78,224.43,224.7,36287.0,192.0712,192.3536,192.0541,192.2852,36287.0
2020-06-02 13:45:00,224.73,224.98,224.64,224.9,7422.0,192.3109,192.5248,192.2338,192.4563,7422.0
2020-06-02 13:50:00,224.84,225.25,224.83,225.25,14471.0,192.405,192.7558,192.3964,192.7558,14471.0
2020-06-02 13:55:00,225.24,225.24,224.8,224.83,11301.0,192.7473,192.7473,192.3708,192.3964,11301.0
2020-06-02 14:00:00,224.87,224.92,224.61,224.67,23128.0,192.4307,192.4734,192.2082,192.2595,23128.0
2020-06-02 14:05:00,224.65,224.68,224.35,224.44,8426.0,192.2424,192.2681,191.9857,192.0627,8426.0
2020-06-02 14:10:00,224.4,224.57,224.32,224.4,6277.0,192.0285,192.1739,191.96,192.0285,6277.0
2020-06-02 14:15:00,224.44,224.65,224.35,224.64,17089.0,192.0627,192.2424,191.9857,192.2338,17089.0
2020-06-02 14:20:00,224.66,224.66,223.95,224.48,122986.0,192.2509,192.2509,191.6434,192.0969,122986.0
2020-06-02 14:25:00,224.5,224.5,224.21,224.25,11826.0,192.114,192.114,191.8659,191.9001,11826.0
2020-06-02 14:30:00,224.25,224.34,223.89,223.93,16982.0,191.9001,191.9771,191.592,191.6263,16982.0
2020-06-02 14:35:00,224.0,224.23,223.86,224.23,21563.0,191.6862,191.883,191.5664,191.883,21563.0
2020-06-02 14:40:00,224.19,224.63,224.15,224.63,16323.0,191.8488,192.2253,191.8145,192.2253,16323.0
2020-06-02 14:45:00,224.63,224.63,224.37,224.51,12562.0,192.2253,192.2253,192.0028,192.1226,12562.0
2020-06-02 14:50:00,224.51,224.58,224.31,224.36,12319.0,192.1226,192.1825,191.9514,191.9942,12319.0
2020-06-02 14:55:00,224.34,224.46,224.28,224.31,18454.0,191.9771,192.0798,191.9258,191.9514,18454.0
2020-06-02 15:00:00,224.31,224.37,223.99,224.01,25653.0,191.9514,192.0028,191.6776,191.6947,25653.0
2020-06-02 15:05:00,223.98,224.08,223.52,223.53,18273.0,191.669,191.7546,191.2754,191.284,18273.0
2020-06-02 15:10:00,223.56,223.74,223.36,223.45,21334.0,191.3096,191.4637,191.1385,191.2155,21334.0
2020-06-02 15:15:00,223.45,223.71,223.38,223.58,18992.0,191.2155,191.438,191.1556,191.3267,18992.0
2020-06-02 15:20:00,223.58,223.66,223.25,223.56,21795.0,191.3267,191.3952,191.0444,191.3096,21795.0
2020-06-02 15:25:00,223.56,223.9,223.34,223.9,22638.0,191.3096,191.6006,191.1214,191.6006,22638.0
2020-06-02 15:30:00,223.93,224.02,223.47,223.61,26076.0,191.6263,191.7033,191.2326,191.3524,26076.0
2020-06-02 15:35:00,223.62,223.76,223.51,223.74,39683.0,191.361,191.4808,191.2668,191.4637,39683.0
2020-06-02 15:40:00,223.72,224.0,223.64,223.75,38748.0,191.4466,191.6862,191.3781,191.4722,38748.0
2020-06-02 15:45:00,223.75,224.0,223.72,223.99,51725.0,191.4722,191.6862,191.4466,191.6776,51725.0
2020-06-02 15:50:00,223.99,224.41,223.95,224.02,107986.0,191.6776,192.037,191.6434,191.7033,107986.0
2020-06-02 15:55:00,224.03,224.55,223.71,223.72,225205.0,191.7118,192.1568,191.438,191.4466,225205.0
2020-06-03 09:30:00,223.49,224.29,222.01,222.51,71424.0,191.2497,191.9343,189.9832,190.4111,71424.0
2020-06-03 09:35:00,222.35,222.51,221.75,221.9,34647.0,190.2742,190.4111,189.7607,189.8891,34647.0
2020-06-03 09:40:00,221.9,222.61,221.25,221.4,31876.0,189.8891,190.4967,189.3329,189.4612,31876.0
2020-06-03 09:45:00,221.38,221.78,221.07,221.29,26759.0,189.4441,189.7864,189.1788,189.3671,26759.0
2020-06-03 09:50:00,221.4,221.87,220.75,220.87,28551.0,189.4612,189.8634,188.905,189.0077,28551.0
2020-06-03 09:55:00,220.95,221.01,220.18,220.69,31834.0,189.0761,189.1275,188.4172,188.8537,31834.0
2020-06-03 10:00:00,220.69,220.91,220.34,220.91,26963.0,188.8537,189.0419,188.5541,189.0419,26963.0
2020-06-03 10:05:00,220.78,220.79,220.36,220.44,24050.0,188.9307,188.9392,188.5713,188.6397,24050.0
2020-06-03 10:10:00,220.44,220.62,219.82,220.13,35283.0,188.6397,188.7938,188.1092,188.3744,35283.0
2020-06-03 10:15:00,220.12,220.24,219.75,219.93,23574.0,188.3659,188.4686,188.0493,188.2033,23574.0
2020-06-03 10:20:00,219.93,219.99,219.51,219.7,23185.0,188.2033,188.2546,187.8439,188.0065,23185.0
2020-06-03 10:25:00,219.67,219.71,219.36,219.43,21810.0,187.9808,188.015,187.7155,187.7754,21810.0
2020-06-03 10:30:00,219.48,219.57,219.14,219.38,35827.0,187.8182,187.8952,187.5273,187.7326,35827.0
2020-06-03 10:35:00,219.35,219.39,219.02,219.22,72843.0,187.707,187.7412,187.4246,187.5957,72843.0
2020-06-03 10:40:00,219.16,219.2,218.87,219.01,29002.0,187.5444,187.5786,187.2962,187.416,29002.0
2020-06-03 10:45:00,219.08,219.23,219.0,219.16,28062.0,187.4759,187.6043,187.4075,187.5444,28062.0
2020-06-03 10:50:00,219.15,219.17,218.94,219.06,29088.0,187.5358,187.5529,187.3561,187.4588,29088.0
2020-06-03 10:55:00,219.05,219.07,218.7,218.7,24319.0,187.4502,187.4674,187.1507,187.1507,24319.0
2020-06-03 11:00:00,218.74,219.11,218.71,219.03,13856.0,187.185,187.5016,187.1593,187.4331,13856.0
2020-06-03 11:05:00,219.01,219.18,218.88,219.06,24584.0,187.416,187.5615,187.3048,187.4588,24584.0
2020-06-03 11:10:00,219.05,219.27,218.81,219.08,31702.0,187.4502,187.6385,187.2449,187.4759,31702.0
2020-06-03 11:15:00,219.08,219.18,218.95,219.02,25271.0,187.4759,187.5615,187.3647,187.4246,25271.0
2020-06-03 11:20:00,219.01,219.02,218.32,218.42,29217.0,187.416,187.4246,186.8255,186.9111,29217.0
2020-06-03 11:25:00,218.4,218.97,218.37,218.9,29050.0,186.894,187.3818,186.8683,187.3219,29050.0
2020-06-03 11:30:00,218.82,219.06,218.69,218.98,34520.0,187.2534,187.4588,187.1422,187.3903,34520.0
2020-06-03 11:35:00,218.98,219.03,218.79,218.81,13485.0,187.3903,187.4331,187.2277,187.2449,13485.0
2020-06-03 11:40:00,218.93,218.93,218.41,218.61,39312.0,187.3475,187.3475,186.9026,187.0737,39312.0
2020-06-03 11:45:00,218.63,219.05,218.56,218.95,31868.0,187.0908,187.4502,187.0309,187.3647,31868.0
2020-06-03 11:50:00,218.89,219.06,218.77,218.8,40940.0,187.3133,187.4588,187.2106,187.2363,40940.0
2020-06-03 11:55:00,218.84,219.13,218.75,219.12,23292.0,187.2705,187.5187,187.1935,187.5101,23292.0
2020-06-03 12:00:00,219.08,219.67,219.02,219.31,31771.0,187.4759,187.9808,187.4246,187.6727,31771.0
2020-06-03 12:05:00,219.34,219.48,218.95,218.96,28038.0,187.6984,187.8182,187.3647,187.3732,28038.0
2020-06-03 12:10:00,218.96,218.96,218.39,218.45,35878.0,187.3732,187.3732,186.8854,186.9368,35878.0
2020-06-03 12:15:00,218.45,218.74,218.25,218.74,24861.0,186.9368,187.185,186.7656,187.185,24861.0
2020-06-03 12:20:00,218.84,219.2,218.84,219.03,29721.0,187.2705,187.5786,187.2705,187.4331,29721.0
2020-06-03 12:25:00,219.02,219.42,219.01,219.19,13324.0,187.4246,187.7669,187.416,187.57,13324.0
2020-06-03 12:30:00,219.22,219.3,219.01,219.17,25690.0,187.5957,187.6642,187.416,187.5529,25690.0
2020-06-03 12:35:00,219.22,219.22,218.93,219.08,15818.0,187.5957,187.5957,187.3475,187.4759,15818.0
2020-06-03 12:40:00,219.04,219.6,219.04,219.49,33306.0,187.4417,187.9209,187.4417,187.8268,33306.0
2020-06-03 12:45:00,219.45,219.49,219.27,219.31,11240.0,187.7925,187.8268,187.6385,187.6727,11240.0
2020-06-03 12:50:00,219.34,219.41,219.25,219.36,11440.0,187.6984,187.7583,187.6214,187.7155,11440.0
2020-06-03 12:55:00,219.37,219.37,218.83,218.84,21887.0,187.7241,187.7241,187.262,187.2705,21887.0
2020-06-03 13:00:00,218.9,219.05,218.64,218.79,10510.0,187.3219,187.4502,187.0994,187.2277,10510.0
2020-06-03 13:05:00,218.8,218.85,218.59,218.61,6214.0,187.2363,187.2791,187.0566,187.0737,6214.0
2020-06-03 13:10:00,218.61,218.89,218.59,218.77,9720.0,187.0737,187.3133,187.0566,187.2106,9720.0
2020-06-03 13:15:00,218.93,218.96,218.83,218.92,11543.0,187.3475,187.3732,187.262,187.339,11543.0
2020-06-03 13:20:00,218.9,219.07,218.7,218.71,13158.0,187.3219,187.4674,187.1507,187.1593,13158.0
2020-06-03 13:25:00,218.73,218.86,218.64,218.71,70054.0,187.1764,187.2876,187.0994,187.1593,70054.0
2020-06-03 13:30:00,218.71,219.09,218.62,218.94,22293.0,187.1593,187.4845,187.0823,187.3561,22293.0
2020-06-03 13:35:00,218.91,219.05,218.75,219.0,12325.0,187.3304,187.4502,187.1935,187.4075,12325.0
2020-06-03 13:40:00,219.03,219.03,218.6,218.65,31960.0,187.4331,187.4331,187.0652,187.1079,31960.0
2020-06-03 13:45:00,218.61,218.76,218.55,218.67,32640.0,187.0737,187.2021,187.0224,187.1251,32640.0
2020-06-03 13:50:00,218.6,218.76,218.52,218.55,57731.0,187.0652,187.2021,186.9967,187.0224,57731.0
2020-06-03 13:55:00,218.55,218.84,218.51,218.81,9402.0,187.0224,187.2705,186.9881,187.2449,9402.0
2020-06-03 14:00:00,218.8,219.36,218.79,219.23,45914.0,187.2363,187.7155,187.2277,187.6043,45914.0
2020-06-03 14:05:00,219.23,219.51,219.14,219.51,28178.0,187.6043,187.8439,187.5273,187.8439,28178.0
2020-06-03 14:10:00,219.56,219.97,219.56,219.74,14474.0,187.8867,188.2375,187.8867,188.0407,14474.0
2020-06-03 14:15:00,219.79,220.08,219.79,220.0,29678.0,188.0835,188.3317,188.0835,188.2632,29678.0
2020-06-03 14:20:00,220.0,220.07,219.94,220.0,21056.0,188.2632,188.3231,188.2118,188.2632,21056.0
2020-06-03 14:25:00,220.02,220.1,219.93,219.94,24634.0,188.2803,188.3488,188.2033,188.2118,24634.0
2020-06-03 14:30:00,219.93,220.1,219.84,220.03,22889.0,188.2033,188.3488,188.1263,188.2889,22889.0
2020-06-03 14:35:00,220.04,220.8,219.98,220.8,37304.0,188.2974,188.9478,188.2461,188.9478,37304.0
2020-06-03 14:40:00,220.84,221.18,220.84,221.09,19034.0,188.982,189.273,188.982,189.196,19034.0
2020-06-03 14:45:00,221.06,221.12,220.78,221.0,22646.0,189.1703,189.2216,188.9307,189.1189,22646.0
2020-06-03 14:50:00,221.06,221.35,220.88,220.91,17536.0,189.1703,189.4184,189.0162,189.0419,17536.0
2020-06-03 14:55:00,220.92,220.97,220.6,220.62,21474.0,189.0505,189.0933,188.7766,188.7938,21474.0
2020-06-03 15:00:00,220.61,220.61,220.27,220.51,25786.0,188.7852,188.7852,188.4942,188.6996,25786.0
2020-06-03 15:05:00,220.5,220.97,220.47,220.92,32276.0,188.6911,189.0933,188.6654,189.0505,32276.0
2020-06-03 15:10:00,220.97,221.14,220.81,220.88,19375.0,189.0933,189.2387,188.9563,189.0162,19375.0
2020-06-03 15:15:00,220.87,220.99,220.7,220.99,21438.0,189.0077,189.1104,188.8622,189.1104,21438.0
2020-06-03 15:20:00,221.0,221.0,220.7,220.8,18596.0,189.1189,189.1189,188.8622,188.9478,18596.0
2020-06-03 15:25:00,220.83,220.98,220.54,220.75,28102.0,188.9735,189.1018,188.7253,188.905,28102.0
2020-06-03 15:30:00,220.77,220.95,220.69,220.74,27357.0,188.9221,189.0761,188.8537,188.8964,27357.0
2020-06-03 15:35:00,220.74,221.2,220.65,221.19,31157.0,188.8964,189.2901,188.8194,189.2815,31157.0
2020-06-03 15:40:00,221.2,221.38,221.1,221.19,34216.0,189.2901,189.4441,189.2045,189.2815,34216.0
2020-06-03 15:45:00,221.16,221.39,220.76,221.33,59377.0,189.2559,189.4527,188.9136,189.4013,59377.0
2020-06-03 15:50:00,221.39,221.7,220.99,221.41,237006.0,189.4527,189.718,189.1104,189.4698,237006.0
2020-06-03 15:55:00,221.44,221.63,220.95,221.0,173544.0,189.4955,189.6581,189.0761,189.1189,173544.0
2020-06-04 09:30:00,220.82,220.94,219.65,220.14,79225.0,188.9649,189.0676,187.9637,188.383,79225.0
2020-06-04 09:35:00,220.18,221.84,220.17,221.84,29462.0,188.4172,189.8378,188.4087,189.8378,29462.0
2020-06-04 09:40:00,221.82,222.77,221.8,222.55,26744.0,189.8206,190.6336,189.8035,190.4453,26744.0
2020-06-04 09:45:00,222.56,223.1,222.5,223.0,15210.0,190.4539,190.916,190.4025,190.8304,15210.0
2020-06-04 09:50:00,222.93,223.45,222.42,222.61,44189.0,190.7705,191.2155,190.3341,190.4967,44189.0
2020-06-04 09:55:00,222.72,223.07,222.54,222.68,21127.0,190.5908,190.8903,190.4368,190.5566,21127.0
2020-06-04 10:00:00,222.68,222.69,222.24,222.31,15372.0,190.5566,190.5651,190.1801,190.24,15372.0
2020-06-04 10:05:00,222.31,222.47,221.91,222.44,24018.0,190.24,190.3769,189.8977,190.3512,24018.0
2020-06-04 10:10:00,222.6,222.69,222.18,222.69,17640.0,190.4881,190.5651,190.1287,190.5651,17640.0
2020-06-04 10:15:00,222.81,223.07,222.48,222.74,25047.0,190.6678,190.8903,190.3854,190.6079,25047.0
2020-06-04 10:20:00,222.7,222.85,222.46,222.63,18511.0,190.5737,190.7021,190.3683,190.5138,18511.0
2020-06-04 10:25:00,222.46,222.46,221.59,221.69,34234.0,190.3683,190.3683,189.6238,189.7094,34234.0
2020-06-04 10:30:00,221.74,222.04,221.17,221.84,20472.0,189.7522,190.0089,189.2644,189.8378,20472.0
2020-06-04 10:35:00,221.72,222.09,221.51,222.03,15011.0,189.7351,190.0517,189.5554,190.0003,15011.0
2020-06-04 10:40:00,222.09,222.15,221.35,221.38,10114.0,190.0517,190.103,189.4184,189.4441,10114.0
2020-06-04 10:45:00,221.34,221.66,221.16,221.65,11791.0,189.4099,189.6837,189.2559,189.6752,11791.0
2020-06-04 10:50:00,221.65,222.18,221.53,222.01,15853.0,189.6752,190.1287,189.5725,189.9832,15853.0
2020-06-04 10:55:00,222.02,222.07,221.35,221.38,13824.0,189.9918,190.0346,189.4184,189.4441,13824.0
2020-06-04 11:00:00,221.4,221.61,221.26,221.48,13574.0,189.4612,189.6409,189.3414,189.5297,13574.0
2020-06-04 11:05:00,221.47,221.62,221.17,221.52,13867.0,189.5211,189.6495,189.2644,189.5639,13867.0
2020-06-04 11:10:00,221.47,221.48,221.0,221.2,13650.0,189.5211,189.5297,189.1189,189.2901,13650.0
2020-06-04 11:15:00,221.17,221.28,220.55,220.94,12798.0,189.2644,189.3585,188.7339,189.0676,12798.0
2020-06-04 11:20:00,220.94,221.13,220.77,220.89,7387.0,189.0676,189.2302,188.9221,189.0248,7387.0
2020-06-04 11:25:00,220.82,220.87,220.36,220.48,11417.0,188.9649,189.0077,188.5713,188.6739,11417.0
2020-06-04 11:30:00,220.52,220.69,220.37,220.65,12585.0,188.7082,188.8537,188.5798,188.8194,12585.0
2020-06-04 11:35:00,220.73,220.91,220.61,220.65,8744.0,188.8879,189.0419,188.7852,188.8194,8744.0
2020-06-04 11:40:00,220.67,220.88,220.39,220.5,8370.0,188.8365,189.0162,188.5969,188.6911,8370.0
2020-06-04 11:45:00,220.62,220.9,220.24,220.31,13377.0,188.7938,189.0334,188.4686,188.5285,13377.0
2020-06-04 11:50:00,220.31,220.62,220.31,220.43,6835.0,188.5285,188.7938,188.5285,188.6312,6835.0
2020-06-04 11:55:00,220.59,220.77,220.55,220.57,6617.0,188.7681,188.9221,188.7339,188.751,6617.0
2020-06-04 12:00:00,220.51,220.84,220.51,220.67,7021.0,188.6996,188.982,188.6996,188.8365,7021.0
2020-06-04 12:05:00,220.66,220.74,220.48,220.53,5004.0,188.828,188.8964,188.6739,188.7167,5004.0
2020-06-04 12:10:00,220.6,220.67,220.35,220.42,7313.0,188.7766,188.8365,188.5627,188.6226,7313.0
2020-06-04 12:15:00,220.36,220.76,220.31,220.76,5112.0,188.5713,188.9136,188.5285,188.9136,5112.0
2020-06-04 12:20:00,220.71,221.26,220.7,221.21,9275.0,188.8708,189.3414,188.8622,189.2986,9275.0
2020-06-04 12:25:00,221.17,221.32,220.92,221.16,12228.0,189.2644,189.3928,189.0505,189.2559,12228.0
2020-06-04 12:30:00,221.19,221.19,220.62,220.81,19737.0,189.2815,189.2815,188.7938,188.9563,19737.0
2020-06-04 12:35:00,220.84,220.89,220.36,220.45,14324.0,188.982,189.0248,188.5713,188.6483,14324.0
2020-06-04 12:40:00,220.4,220.58,220.01,220.06,10412.0,188.6055,188.7595,188.2717,188.3145,10412.0
2020-06-04 12:45:00,220.11,220.44,220.0,220.44,6640.0,188.3573,188.6397,188.2632,188.6397,6640.0
2020-06-04 12:50:00,220.49,220.55,220.23,220.45,7140.0,188.6825,188.7339,188.46,188.6483,7140.0
2020-06-04 12:55:00,220.45,220.45,220.11,220.11,25063.0,188.6483,188.6483,188.3573,188.3573,25063.0
2020-06-04 13:00:00,220.1,220.12,219.78,220.0,26263.0,188.3488,188.3659,188.0749,188.2632,26263.0
2020-06-04 13:05:00,220.01,220.21,219.79,220.03,28645.0,188.2717,188.4429,188.0835,188.2889,28645.0
2020-06-04 13:10:00,220.08,220.28,219.9,220.28,48357.0,188.3317,188.5028,188.1776,188.5028,48357.0
2020-06-04 13:15:00,220.24,220.29,220.01,220.23,12615.0,188.4686,188.5114,188.2717,188.46,12615.0
2020-06-04 13:20:00,220.17,220.24,220.05,220.08,15368.0,188.4087,188.4686,188.306,188.3317,15368.0
2020-06-04 13:25:00,220.05,220.05,219.66,219.69,12247.0,188.306,188.306,187.9722,187.9979,12247.0
2020-06-04 13:30:00,219.66,219.87,219.66,219.81,10830.0,187.9722,188.1519,187.9722,188.1006,10830.0
2020-06-04 13:35:00,219.83,220.02,219.68,219.95,15372.0,188.1177,188.2803,187.9894,188.2204,15372.0
2020-06-04 13:40:00,220.08,220.15,219.76,220.15,17280.0,188.3317,188.3916,188.0578,188.3916,17280.0
2020-06-04 13:45:00,220.22,220.57,219.98,220.53,6688.0,188.4515,188.751,188.2461,188.7167,6688.0
2020-06-04 13:50:00,220.53,220.57,220.32,220.42,10196.0,188.7167,188.751,188.537,188.6226,10196.0
2020-06-04 13:55:00,220.42,220.62,220.34,220.42,6911.0,188.6226,188.7938,188.5541,188.6226,6911.0
2020-06-04 14:00:00,220.42,220.42,219.8,219.97,18637.0,188.6226,188.6226,188.092,188.2375,18637.0
2020-06-04 14:05:00,219.99,220.34,219.99,220.27,18798.0,188.2546,188.5541,188.2546,188.4942,18798.0
2020-06-04 14:10:00,220.31,220.42,220.04,220.37,28803.0,188.5285,188.6226,188.2974,188.5798,28803.0
2020-06-04 14:15:00,220.37,220.56,220.18,220.25,12644.0,188.5798,188.7424,188.4172,188.4771,12644.0
2020-06-04 14:20:00,220.25,220.32,220.05,220.13,8132.0,188.4771,188.537,188.306,188.3744,8132.0
2020-06-04 14:25:00,220.14,220.38,220.1,220.31,11883.0,188.383,188.5884,188.3488,188.5285,11883.0
2020-06-04 14:30:00,220.34,220.34,219.73,219.89,14855.0,188.5541,188.5541,188.0321,188.1691,14855.0
2020-06-04 14:35:00,219.87,220.08,219.84,220.02,9404.0,188.1519,188.3317,188.1263,188.2803,9404.0
2020-06-04 14:40:00,220.01,220.06,219.8,219.81,12481.0,188.2717,188.3145,188.092,188.1006,12481.0
2020-06-04 14:45:00,219.8,219.99,219.71,219.96,10101.0,188.092,188.2546,188.015,188.229,10101.0
2020-06-04 14:50:00,219.91,220.12,219.81,220.12,29187.0,188.1862,188.3659,188.1006,188.3659,29187.0
2020-06-04 14:55:00,220.09,220.13,219.59,219.76,19431.0,188.3402,188.3744,187.9123,188.0578,19431.0
2020-06-04 15:00:00,219.83,220.27,219.78,219.99,10308.0,188.1177,188.4942,188.0749,188.2546,10308.0
2020-06-04 15:05:00,220.0,220.02,219.21,219.28,17935.0,188.2632,188.2803,187.5872,187.6471,17935.0
2020-06-04 15:10:00,219.35,219.77,219.32,219.63,14447.0,187.707,188.0664,187.6813,187.9466,14447.0
2020-06-04 15:15:00,219.63,219.89,219.26,219.87,15727.0,187.9466,188.1691,187.6299,188.1519,15727.0
2020-06-04 15:20:00,219.85,219.92,219.72,219.8,14998.0,188.1348,188.1947,188.0236,188.092,14998.0
2020-06-04 15:25:00,219.82,220.0,219.75,220.0,15436.0,188.1092,188.2632,188.0493,188.2632,15436.0
2020-06-04 15:30:00,219.99,220.56,219.85,220.47,20828.0,188.2546,188.7424,188.1348,188.6654,20828.0
2020-06-04 15:35:00,220.53,220.68,220.35,220.46,27825.0,188.7167,188.8451,188.5627,188.6568,27825.0
2020-06-04 15:40:00,220.44,220.44,220.04,220.11,14432.0,188.6397,188.6397,188.2974,188.3573,14432.0
2020-06-04 15:45:00,220.11,220.46,219.95,220.22,31076.0,188.3573,188.6568,188.2204,188.4515,31076.0
2020-06-04 15:50:00,220.31,220.37,219.38,220.31,44913.0,188.5285,188.5798,187.7326,188.5285,44913.0
2020-06-04 15:55:00,220.38,221.03,220.31,220.95,82545.0,188.5884,189.1446,188.5285,189.0761,82545.0
2020-06-05 09:30:00,219.58,220.25,218.2,219.48,83321.0,187.9038,188.4771,186.7229,187.8182,83321.0
2020-06-05 09:35:00,219.48,220.77,219.31,219.9,41955.0,187.8182,188.9221,187.6727,188.1776,41955.0
2020-06-05 09:40:00,219.99,221.59,219.96,221.53,39161.0,188.2546,189.6238,188.229,189.5725,39161.0
2020-06-05 09:45:00,221.55,222.66,220.85,221.37,57563.0,189.5896,190.5395,188.9906,189.4356,57563.0
2020-06-05 09:50:00,221.42,221.93,220.81,221.54,33802.0,189.4783,189.9148,188.9563,189.581,33802.0
2020-06-05 09:55:00,221.45,221.52,220.34,220.61,42505.0,189.504,189.5639,188.5541,188.7852,42505.0
2020-06-05 10:00:00,220.7,221.22,220.24,221.21,25097.0,188.8622,189.3072,188.4686,189.2986,25097.0
2020-06-05 10:05:00,221.12,221.35,220.3,220.5,26562.0,189.2216,189.4184,188.5199,188.6911,26562.0
2020-06-05 10:10:00,220.52,220.75,220.09,220.6,19369.0,188.7082,188.905,188.3402,188.7766,19369.0
2020-06-05 10:15:00,220.53,220.71,220.09,220.65,15005.0,188.7167,188.8708,188.3402,188.8194,15005.0
2020-06-05 10:20:00,220.7,220.79,220.08,220.79,18392.0,188.8622,188.9392,188.3317,188.9392,18392.0
2020-06-05 10:25:00,220.85,221.27,220.75,220.87,24869.0,188.9906,189.35,188.905,189.0077,24869.0
2020-06-05 10:30:00,220.93,221.83,220.77,221.44,45793.0,189.059,189.8292,188.9221,189.4955,45793.0
2020-06-05 10:35:00,221.47,222.45,221.25,222.27,46248.0,189.5211,190.3598,189.3329,190.2057,46248.0
2020-06-05 10:40:00,222.13,222.3,221.81,221.89,31669.0,190.0859,190.2314,189.8121,189.8805,31669.0
2020-06-05 10:45:00,221.84,222.3,221.83,222.1,22611.0,189.8378,190.2314,189.8292,190.0603,22611.0
2020-06-05 10:50:00,222.1,222.59,221.75,222.42,28064.0,190.0603,190.4796,189.7607,190.3341,28064.0
2020-06-05 10:55:00,222.44,222.49,222.02,222.29,20286.0,190.3512,190.394,189.9918,190.2228,20286.0
2020-06-05 11:00:00,222.28,222.93,222.18,222.86,18324.0,190.2143,190.7705,190.1287,190.7106,18324.0
2020-06-05 11:05:00,222.84,222.94,222.26,222.46,21989.0,190.6935,190.7791,190.1972,190.3683,21989.0
2020-06-05 11:10:00,222.44,222.83,222.23,222.69,17481.0,190.3512,190.6849,190.1715,190.5651,17481.0
2020-06-05 11:15:00,222.69,223.01,222.55,222.98,14395.0,190.5651,190.839,190.4453,190.8133,14395.0
2020-06-05 11:20:00,223.05,224.18,222.99,224.18,46818.0,190.8732,191.8402,190.8219,191.8402,46818.0
2020-06-05 11:25:00,224.15,224.2,223.62,223.87,33299.0,191.8145,191.8573,191.361,191.5749,33299.0
2020-06-05 11:30:00,223.85,224.63,223.85,224.44,40233.0,191.5578,192.2253,191.5578,192.0627,40233.0
2020-06-05 11:35:00,224.44,224.83,224.2,224.31,25895.0,192.0627,192.3964,191.8573,191.9514,25895.0
2020-06-05 11:40:00,224.31,224.37,223.73,224.17,15278.0,191.9514,192.0028,191.4551,191.8316,15278.0
2020-06-05 11:45:00,224.1,224.48,224.03,224.43,20722.0,191.7717,192.0969,191.7118,192.0541,20722.0
2020-06-05 11:50:00,224.33,224.77,224.2,224.37,16849.0,191.9686,192.3451,191.8573,192.0028,16849.0
2020-06-05 11:55:00,224.33,224.49,224.13,224.3,11318.0,191.9686,192.1055,191.7974,191.9429,11318.0
2020-06-05 12:00:00,224.28,224.46,224.12,224.46,20932.0,191.9258,192.0798,191.7888,192.0798,20932.0
2020-06-05 12:05:00,224.48,224.72,224.36,224.61,17007.0,192.0969,192.3023,191.9942,192.2082,17007.0
2020-06-05 12:10:00,224.64,224.88,224.58,224.66,15687.0,192.2338,192.4392,192.1825,192.2509,15687.0
2020-06-05 12:15:00,224.66,225.16,224.56,224.78,27649.0,192.2509,192.6788,192.1654,192.3536,27649.0
2020-06-05 12:20:00,224.74,224.88,224.64,224.8,16280.0,192.3194,192.4392,192.2338,192.3708,16280.0
2020-06-05 12:25:00,224.8,224.81,224.04,224.09,14736.0,192.3708,192.3793,191.7204,191.7632,14736.0
2020-06-05 12:30:00,224.03,224.45,224.03,224.12,19499.0,191.7118,192.0712,191.7118,191.7888,19499.0
2020-06-05 12:35:00,224.18,224.18,223.53,223.61,12258.0,191.8402,191.8402,191.284,191.3524,12258.0
2020-06-05 12:40:00,223.69,223.83,223.44,223.59,13594.0,191.4209,191.5407,191.2069,191.3353,13594.0
2020-06-05 12:45:00,223.65,223.81,223.57,223.74,7125.0,191.3866,191.5236,191.3182,191.4637,7125.0
2020-06-05 12:50:00,223.76,223.76,223.5,223.7,11749.0,191.4808,191.4808,191.2583,191.4294,11749.0
2020-06-05 12:55:00,223.7,223.75,223.47,223.71,12389.0,191.4294,191.4722,191.2326,191.438,12389.0
2020-06-05 13:00:00,223.71,223.89,223.6,223.79,11493.0,191.438,191.592,191.3439,191.5065,11493.0
2020-06-05 13:05:00,223.84,223.87,223.45,223.55,10311.0,191.5492,191.5749,191.2155,191.3011,10311.0
2020-06-05 13:10:00,223.55,223.97,223.5,223.93,8406.0,191.3011,191.6605,191.2583,191.6263,8406.0
2020-06-05 13:15:00,223.9,224.52,223.89,224.52,9633.0,191.6006,192.1311,191.592,192.1311,9633.0
2020-06-05 13:20:00,224.59,224.77,224.51,224.67,18198.0,192.191,192.3451,192.1226,192.2595,18198.0
2020-06-05 13:25:00,224.67,224.67,224.1,224.33,12337.0,192.2595,192.2595,191.7717,191.9686,12337.0
2020-06-05 13:30:00,224.39,224.43,223.94,224.03,8558.0,192.0199,192.0541,191.6348,191.7118,8558.0
2020-06-05 13:35:00,224.12,224.16,223.7,223.86,15643.0,191.7888,191.8231,191.4294,191.5664,15643.0
2020-06-05 13:40:00,223.83,224.1,223.73,223.89,15426.0,191.5407,191.7717,191.4551,191.592,15426.0
2020-06-05 13:45:00,223.89,224.04,223.77,223.85,8071.0,191.592,191.7204,191.4893,191.5578,8071.0
2020-06-05 13:50:00,223.84,224.59,223.76,224.54,15513.0,191.5492,192.191,191.4808,192.1483,15513.0
2020-06-05 13:55:00,224.6,224.96,224.48,224.82,17116.0,192.1996,192.5077,192.0969,192.3879,17116.0
2020-06-05 14:00:00,224.82,225.16,224.78,225.04,18957.0,192.3879,192.6788,192.3536,192.5761,18957.0
2020-06-05 14:05:00,225.03,225.03,224.61,224.93,17861.0,192.5676,192.5676,192.2082,192.482,17861.0
2020-06-05 14:10:00,224.95,224.95,224.67,224.9,13692.0,192.4991,192.4991,192.2595,192.4563,13692.0
2020-06-05 14:15:00,224.91,225.18,224.75,225.16,17349.0,192.4649,192.6959,192.328,192.6788,17349.0
2020-06-05 14:20:00,225.18,225.47,225.1,225.44,19409.0,192.6959,192.9441,192.6275,192.9184,19409.0
2020-06-05 14:25:00,225.44,225.58,225.4,225.5,15029.0,192.9184,193.0382,192.8842,192.9698,15029.0
2020-06-05 14:30:00,225.48,225.53,224.83,224.91,29699.0,192.9527,192.9954,192.3964,192.4649,29699.0
2020-06-05 14:35:00,224.84,225.17,224.65,224.9,17714.0,192.405,192.6874,192.2424,192.4563,17714.0
2020-06-05 14:40:00,225.03,225.46,225.03,225.3,21796.0,192.5676,192.9355,192.5676,192.7986,21796.0
2020-06-05 14:45:00,225.47,225.52,225.14,225.16,17625.0,192.9441,192.9869,192.6617,192.6788,17625.0
2020-06-05 14:50:00,225.24,225.33,224.9,224.9,19110.0,192.7473,192.8243,192.4563,192.4563,19110.0
2020-06-05 14:55:00,225.11,225.13,224.61,224.85,19775.0,192.636,192.6531,192.2082,192.4135,19775.0
2020-06-05 15:00:00,224.92,225.26,224.55,224.73,15282.0,192.4734,192.7644,192.1568,192.3109,15282.0
2020-06-05 15:05:00,224.88,224.96,224.58,224.79,12737.0,192.4392,192.5077,192.1825,192.3622,12737.0
2020-06-05 15:10:00,224.84,225.07,224.66,224.97,17109.0,192.405,192.6018,192.2509,192.5162,17109.0
2020-06-05 15:15:00,224.95,225.13,224.78,224.98,18828.0,192.4991,192.6531,192.3536,192.5248,18828.0
2020-06-05 15:20:00,224.96,225.49,224.92,225.43,19556.0,192.5077,192.9612,192.4734,192.9099,19556.0
2020-06-05 15:25:00,225.44,225.93,225.38,225.74,29543.0,192.9184,193.3377,192.8671,193.1752,29543.0
2020-06-05 15:30:00,225.81,225.95,225.36,225.36,31879.0,193.2351,193.3549,192.85,192.85,31879.0
2020-06-05 15:35:00,225.33,225.51,224.96,225.27,26755.0,192.8243,192.9783,192.5077,192.773,26755.0
2020-06-05 15:40:00,225.29,225.34,224.97,225.2,29231.0,192.7901,192.8329,192.5162,192.713,29231.0
2020-06-05 15:45:00,225.22,225.29,224.62,224.96,33849.0,192.7302,192.7901,192.2167,192.5077,33849.0
2020-06-05 15:50:00,225.04,225.82,224.88,225.76,108404.0,192.5761,193.2436,192.4392,193.1923,108404.0
2020-06-05 15:55:00,225.73,225.92,225.26,225.73,157493.0,193.1666,193.3292,192.7644,193.1666,157493.0
2020-06-08 09:30:00,224.18,224.56,222.7,223.54,97705.0,191.8402,192.1654,190.5737,191.2925,97705.0
2020-06-08 09:35:00,223.39,223.4,222.35,222.63,19078.0,191.1642,191.1727,190.2742,190.5138,19078.0
2020-06-08 09:40:00,222.52,223.06,222.11,222.44,34340.0,190.4197,190.8818,190.0688,190.3512,34340.0
2020-06-08 09:45:00,222.49,222.67,221.75,222.39,52615.0,190.394,190.548,189.7607,190.3084,52615.0
2020-06-08 09:50:00,222.23,223.0,222.08,222.52,29490.0,190.1715,190.8304,190.0431,190.4197,29490.0
2020-06-08 09:55:00,222.71,223.36,222.64,223.33,26407.0,190.5823,191.1385,190.5224,191.1128,26407.0
2020-06-08 10:00:00,223.44,223.62,222.42,223.16,34761.0,191.2069,191.361,190.3341,190.9673,34761.0
2020-06-08 10:05:00,223.16,223.61,222.68,223.22,35699.0,190.9673,191.3524,190.5566,191.0187,35699.0
2020-06-08 10:10:00,223.21,224.33,223.21,223.87,23530.0,191.0101,191.9686,191.0101,191.5749,23530.0
2020-06-08 10:15:00,223.87,224.15,223.63,223.69,19063.0,191.5749,191.8145,191.3695,191.4209,19063.0
2020-06-08 10:20:00,223.75,224.01,223.53,224.01,18603.0,191.4722,191.6947,191.284,191.6947,18603.0
2020-06-08 10:25:00,223.94,224.45,223.91,224.06,8941.0,191.6348,192.0712,191.6091,191.7375,8941.0
2020-06-08 10:30:00,224.04,224.46,223.9,223.91,8670.0,191.7204,192.0798,191.6006,191.6091,8670.0
2020-06-08 10:35:00,224.0,225.25,223.93,224.9,16107.0,191.6862,192.7558,191.6263,192.4563,16107.0
2020-06-08 10:40:00,224.86,225.29,224.57,225.22,20091.0,192.4221,192.7901,192.1739,192.7302,20091.0
2020-06-08 10:45:00,225.28,225.65,225.11,225.18,11899.0,192.7815,193.0981,192.636,192.6959,11899.0
2020-06-08 10:50:00,225.24,225.63,225.18,225.2,11160.0,192.7473,193.081,192.6959,192.713,11160.0
2020-06-08 10:55:00,225.16,225.46,224.87,225.03,12180.0,192.6788,192.9355,192.4307,192.5676,12180.0
2020-06-08 11:00:00,225.04,225.41,224.99,225.38,14437.0,192.5761,192.8928,192.5333,192.8671,14437.0
2020-06-08 11:05:00,225.41,225.46,224.87,225.08,14630.0,192.8928,192.9355,192.4307,192.6104,14630.0
2020-06-08 11:10:00,224.99,225.08,224.78,225.0,10285.0,192.5333,192.6104,192.3536,192.5419,10285.0
2020-06-08 11:15:00,224.98,225.16,224.8,224.82,13634.0,192.5248,192.6788,192.3708,192.3879,13634.0
2020-06-08 11:20:00,224.89,225.34,224.89,225.26,8305.0,192.4478,192.8329,192.4478,192.7644,8305.0
2020-06-08 11:25:00,225.31,225.61,225.25,225.57,9373.0,192.8072,193.0639,192.7558,193.0297,9373.0
2020-06-08 11:30:00,225.6,225.61,225.31,225.6,9609.0,193.0553,193.0639,192.8072,193.0553,9609.0
2020-06-08 11:35:00,225.62,225.66,225.32,225.41,14408.0,193.0725,193.1067,192.8157,192.8928,14408.0
2020-06-08 11:40:00,225.39,225.64,225.2,225.29,8807.0,192.8756,193.0896,192.713,192.7901,8807.0
2020-06-08 11:45:00,225.47,225.81,225.34,225.8,8796.0,192.9441,193.2351,192.8329,193.2265,8796.0
2020-06-08 11:50:00,225.77,225.78,225.21,225.21,7712.0,193.2008,193.2094,192.7216,192.7216,7712.0
2020-06-08 11:55:00,225.22,225.32,225.07,225.07,11942.0,192.7302,192.8157,192.6018,192.6018,11942.0
2020-06-08 12:00:00,225.04,225.04,224.37,224.4,10520.0,192.5761,192.5761,192.0028,192.0285,10520.0
2020-06-08 12:05:00,224.41,224.55,224.4,224.49,7707.0,192.037,192.1568,192.0285,192.1055,7707.0
2020-06-08 12:10:00,224.48,224.55,224.1,224.28,12774.0,192.0969,192.1568,191.7717,191.9258,12774.0
2020-06-08 12:15:00,224.23,224.32,223.98,224.02,8649.0,191.883,191.96,191.669,191.7033,8649.0
2020-06-08 12:20:00,224.06,224.51,223.99,224.47,11607.0,191.7375,192.1226,191.6776,192.0884,11607.0
2020-06-08 12:25:00,224.38,224.62,224.37,224.47,7020.0,192.0113,192.2167,192.0028,192.0884,7020.0
2020-06-08 12:30:00,224.51,224.77,224.51,224.63,5724.0,192.1226,192.3451,192.1226,192.2253,5724.0
2020-06-08 12:35:00,224.69,224.85,224.59,224.66,11179.0,192.2766,192.4135,192.191,192.2509,11179.0
2020-06-08 12:40:00,224.69,224.91,224.65,224.84,4652.0,192.2766,192.4649,192.2424,192.405,4652.0
2020-06-08 12:45:00,224.8,224.86,224.66,224.8,7072.0,192.3708,192.4221,192.2509,192.3708,7072.0
2020-06-08 12:50:00,224.81,224.92,224.56,224.64,9944.0,192.3793,192.4734,192.1654,192.2338,9944.0
2020-06-08 12:55:00,224.61,224.69,224.45,224.52,10938.0,192.2082,192.2766,192.0712,192.1311,10938.0
2020-06-08 13:00:00,224.54,224.64,224.41,224.6,7365.0,192.1483,192.2338,192.037,192.1996,7365.0
2020-06-08 13:05:00,224.68,224.91,224.66,224.84,8648.0,192.2681,192.4649,192.2509,192.405,8648.0
2020-06-08 13:10:00,224.84,225.37,224.71,225.29,13966.0,192.405,192.8585,192.2937,192.7901,13966.0
2020-06-08 13:15:00,225.38,225.56,225.29,225.56,7193.0,192.8671,193.0211,192.7901,193.0211,7193.0
2020-06-08 13:20:00,225.53,225.59,225.0,225.0,5459.0,192.9954,193.0468,192.5419,192.5419,5459.0
2020-06-08 13:25:00,224.95,225.32,224.95,225.27,5647.0,192.4991,192.8157,192.4991,192.773,5647.0
2020-06-08 13:30:00,225.31,225.58,225.13,225.5,5104.0,192.8072,193.0382,192.6531,192.9698,5104.0
2020-06-08 13:35:00,225.56,225.99,225.48,225.89,8265.0,193.0211,193.3891,192.9527,193.3035,8265.0
2020-06-08 13:40:00,225.87,225.87,225.54,225.64,6403.0,193.2864,193.2864,193.004,193.0896,6403.0
2020-06-08 13:45:00,225.7,225.75,225.55,225.75,6995.0,193.1409,193.1837,193.0126,193.1837,6995.0
2020-06-08 13:50:00,225.72,225.72,225.48,225.57,6669.0,193.158,193.158,192.9527,193.0297,6669.0
2020-06-08 13:55:00,225.52,225.73,225.41,225.6,7740.0,192.9869,193.1666,192.8928,193.0553,7740.0
2020-06-08 14:00:00,225.58,225.81,225.47,225.79,7431.0,193.0382,193.2351,192.9441,193.2179,7431.0
2020-06-08 14:05:00,225.83,225.96,225.76,225.96,12800.0,193.2522,193.3634,193.1923,193.3634,12800.0
2020-06-08 14:10:00,225.91,225.94,225.76,225.82,6124.0,193.3206,193.3463,193.1923,193.2436,6124.0
2020-06-08 14:15:00,225.79,225.88,225.64,225.72,7438.0,193.2179,193.295,193.0896,193.158,7438.0
2020-06-08 14:20:00,225.74,225.82,225.61,225.68,9812.0,193.1752,193.2436,193.0639,193.1238,9812.0
2020-06-08 14:25:00,225.67,225.82,225.67,225.79,8882.0,193.1152,193.2436,193.1152,193.2179,8882.0
2020-06-08 14:30:00,225.79,225.79,225.63,225.74,4496.0,193.2179,193.2179,193.081,193.1752,4496.0
2020-06-08 14:35:00,225.7,226.06,225.7,225.99,11853.0,193.1409,193.449,193.1409,193.3891,11853.0
2020-06-08 14:40:00,226.09,226.14,226.0,226.0,7090.0,193.4747,193.5174,193.3976,193.3976,7090.0
2020-06-08 14:45:00,226.0,226.0,225.81,225.84,11277.0,193.3976,193.3976,193.2351,193.2607,11277.0
2020-06-08 14:50:00,225.87,226.25,225.87,226.23,9856.0,193.2864,193.6116,193.2864,193.5945,9856.0
2020-06-08 14:55:00,226.19,226.2,225.85,225.86,8965.0,193.5602,193.5688,193.2693,193.2778,8965.0
2020-06-08 15:00:00,225.89,225.89,225.16,225.16,10791.0,193.3035,193.3035,192.6788,192.6788,10791.0
2020-06-08 15:05:00,225.18,225.36,225.16,225.27,10640.0,192.6959,192.85,192.6788,192.773,10640.0
2020-06-08 15:10:00,225.27,225.42,225.13,225.3,10511.0,192.773,192.9013,192.6531,192.7986,10511.0
2020-06-08 15:15:00,225.28,225.28,225.02,225.09,9775.0,192.7815,192.7815,192.559,192.6189,9775.0
2020-06-08 15:20:00,225.09,225.09,224.83,224.84,11575.0,192.6189,192.6189,192.3964,192.405,11575.0
2020-06-08 15:25:00,224.82,224.99,224.71,224.95,11907.0,192.3879,192.5333,192.2937,192.4991,11907.0
2020-06-08 15:30:00,224.95,225.14,224.86,224.9,15330.0,192.4991,192.6617,192.4221,192.4563,15330.0
2020-06-08 15:35:00,224.91,225.15,224.72,225.15,25614.0,192.4649,192.6703,192.3023,192.6703,25614.0
2020-06-08 15:40:00,225.13,225.59,225.09,225.44,17824.0,192.6531,193.0468,192.6189,192.9184,17824.0
2020-06-08 15:45:00,225.4,225.41,225.0,225.15,13952.0,192.8842,192.8928,192.5419,192.6703,13952.0
2020-06-08 15:50:00,225.2,225.89,225.2,225.54,57125.0,192.713,193.3035,192.713,193.004,57125.0
2020-06-08 15:55:00,225.51,225.85,225.33,225.74,55945.0,192.9783,193.2693,192.8243,193.1752,55945.0
2020-06-09 09:30:00,226.21,227.5,225.31,227.24,47157.0,193.5773,194.6813,192.8072,194.4588,47157.0
2020-06-09 09:35:00,227.1,227.13,226.18,226.52,14195.0,194.339,194.3646,193.5517,193.8426,14195.0
2020-06-09 09:40:00,226.75,227.18,226.32,227.08,11998.0,194.0394,194.4074,193.6715,194.3218,11998.0
2020-06-09 09:45:00,227.08,227.54,226.9,227.13,15797.0,194.3218,194.7155,194.1678,194.3646,15797.0
2020-06-09 09:50:00,227.29,227.71,226.96,227.01,13730.0,194.5016,194.861,194.2192,194.2619,13730.0
2020-06-09 09:55:00,227.01,227.51,225.81,226.12,18652.0,194.2619,194.6898,193.2351,193.5003,18652.0
2020-06-09 10:00:00,226.13,227.17,225.82,227.08,17855.0,193.5089,194.3989,193.2436,194.3218,17855.0
2020-06-09 10:05:00,227.11,227.11,226.48,226.73,14002.0,194.3475,194.3475,193.8084,194.0223,14002.0
2020-06-09 10:10:00,226.88,227.03,226.26,226.33,18647.0,194.1507,194.2791,193.6201,193.68,18647.0
2020-06-09 10:15:00,226.25,227.39,226.12,227.11,18022.0,193.6116,194.5871,193.5003,194.3475,18022.0
2020-06-09 10:20:00,227.04,227.26,226.54,226.75,15085.0,194.2876,194.4759,193.8597,194.0394,15085.0
2020-06-09 10:25:00,226.78,227.05,226.65,226.65,17011.0,194.0651,194.2962,193.9539,193.9539,17011.0
2020-06-09 10:30:00,226.73,226.97,226.72,226.78,7755.0,194.0223,194.2277,194.0138,194.0651,7755.0
2020-06-09 10:35:00,226.79,226.79,225.78,225.9,12799.0,194.0737,194.0737,193.2094,193.3121,12799.0
2020-06-09 10:40:00,226.01,226.59,226.01,226.53,8998.0,193.4062,193.9025,193.4062,193.8512,8998.0
2020-06-09 10:45:00,226.51,226.67,226.18,226.18,9069.0,193.8341,193.971,193.5517,193.5517,9069.0
2020-06-09 10:50:00,226.11,226.95,225.99,226.89,14856.0,193.4918,194.2106,193.3891,194.1593,14856.0
2020-06-09 10:55:00,226.95,227.45,226.69,227.45,14393.0,194.2106,194.6385,193.9881,194.6385,14393.0
2020-06-09 11:00:00,227.4,227.81,227.34,227.74,19242.0,194.5957,194.9465,194.5443,194.8866,19242.0
2020-06-09 11:05:00,227.71,227.92,227.38,227.92,10187.0,194.861,195.0407,194.5786,195.0407,10187.0
2020-06-09 11:10:00,228.0,228.31,227.69,227.76,17501.0,195.1091,195.3744,194.8438,194.9037,17501.0
2020-06-09 11:15:00,227.99,228.3,227.9,228.06,13687.0,195.1006,195.3658,195.0236,195.1605,13687.0
2020-06-09 11:20:00,228.1,228.1,227.46,227.63,6210.0,195.1947,195.1947,194.647,194.7925,6210.0
2020-06-09 11:25:00,227.67,228.07,227.64,228.04,5762.0,194.8267,195.169,194.8011,195.1434,5762.0
2020-06-09 11:30:00,227.96,228.2,227.51,227.66,12488.0,195.0749,195.2803,194.6898,194.8182,12488.0
2020-06-09 11:35:00,227.73,227.75,227.52,227.58,9796.0,194.8781,194.8952,194.6984,194.7497,9796.0
2020-06-09 11:40:00,227.54,227.67,226.87,226.96,5585.0,194.7155,194.8267,194.1421,194.2192,5585.0
2020-06-09 11:45:00,227.03,227.15,226.69,226.93,13768.0,194.2791,194.3817,193.9881,194.1935,13768.0
2020-06-09 11:50:00,226.94,227.09,226.79,226.91,5505.0,194.202,194.3304,194.0737,194.1764,5505.0
2020-06-09 11:55:00,226.94,227.46,226.89,227.46,7336.0,194.202,194.647,194.1593,194.647,7336.0
2020-06-09 12:00:00,227.45,227.53,226.89,226.97,7371.0,194.6385,194.7069,194.1593,194.2277,7371.0
2020-06-09 12:05:00,227.0,227.04,226.64,226.84,7342.0,194.2534,194.2876,193.9453,194.1165,7342.0
2020-06-09 12:10:00,226.8,226.95,226.67,226.83,8676.0,194.0822,194.2106,193.971,194.1079,8676.0
2020-06-09 12:15:00,226.79,226.87,226.53,226.7,10491.0,194.0737,194.1421,193.8512,193.9967,10491.0
2020-06-09 12:20:00,226.72,227.2,226.72,227.17,5380.0,194.0138,194.4245,194.0138,194.3989,5380.0
2020-06-09 12:25:00,227.2,227.33,227.13,227.16,5632.0,194.4245,194.5358,194.3646,194.3903,5632.0
2020-06-09 12:30:00,227.2,227.24,226.93,226.98,7532.0,194.4245,194.4588,194.1935,194.2363,7532.0
2020-06-09 12:35:00,226.92,227.22,226.86,227.21,4469.0,194.1849,194.4416,194.1336,194.4331,4469.0
2020-06-09 12:40:00,227.22,227.32,227.17,227.19,6826.0,194.4416,194.5272,194.3989,194.416,6826.0
2020-06-09 12:45:00,227.17,227.18,226.93,227.02,25830.0,194.3989,194.4074,194.1935,194.2705,25830.0
2020-06-09 12:50:00,227.0,227.14,226.87,227.03,21053.0,194.2534,194.3732,194.1421,194.2791,21053.0
2020-06-09 12:55:00,227.03,227.04,226.74,226.93,9959.0,194.2791,194.2876,194.0309,194.1935,9959.0
2020-06-09 13:00:00,226.94,226.95,226.83,226.88,9664.0,194.202,194.2106,194.1079,194.1507,9664.0
2020-06-09 13:05:00,226.83,226.93,226.78,226.84,6116.0,194.1079,194.1935,194.0651,194.1165,6116.0
2020-06-09 13:10:00,226.83,226.83,226.56,226.56,6618.0,194.1079,194.1079,193.8769,193.8769,6618.0
2020-06-09 13:15:00,226.71,226.85,226.71,226.77,5963.0,194.0052,194.125,194.0052,194.0566,5963.0
2020-06-09 13:20:00,226.78,226.89,226.66,226.72,5359.0,194.0651,194.1593,193.9624,194.0138,5359.0
2020-06-09 13:25:00,226.72,226.87,226.68,226.84,3758.0,194.0138,194.1421,193.9795,194.1165,3758.0
2020-06-09 13:30:00,226.83,226.92,226.73,226.92,13058.0,194.1079,194.1849,194.0223,194.1849,13058.0
2020-06-09 13:35:00,226.86,227.08,226.79,226.93,36122.0,194.1336,194.3218,194.0737,194.1935,36122.0
2020-06-09 13:40:00,226.91,227.0,226.76,226.8,24854.0,194.1764,194.2534,194.048,194.0822,24854.0
2020-06-09 13:45:00,226.77,226.92,226.59,226.67,19214.0,194.0566,194.1849,193.9025,193.971,19214.0
2020-06-09 13:50:00,226.65,226.68,226.31,226.58,11804.0,193.9539,193.9795,193.6629,193.894,11804.0
2020-06-09 13:55:00,226.58,226.75,226.4,226.4,9973.0,193.894,194.0394,193.7399,193.7399,9973.0
2020-06-09 14:00:00,226.38,226.49,226.07,226.4,10290.0,193.7228,193.817,193.4575,193.7399,10290.0
2020-06-09 14:05:00,226.36,226.4,225.68,225.78,21941.0,193.7057,193.7399,193.1238,193.2094,21941.0
2020-06-09 14:10:00,225.8,225.96,225.73,225.84,12770.0,193.2265,193.3634,193.1666,193.2607,12770.0
2020-06-09 14:15:00,225.89,225.91,225.58,225.58,20723.0,193.3035,193.3206,193.0382,193.0382,20723.0
2020-06-09 14:20:00,225.51,225.58,225.28,225.42,35334.0,192.9783,193.0382,192.7815,192.9013,35334.0
2020-06-09 14:25:00,225.38,225.4,224.96,225.18,45040.0,192.8671,192.8842,192.5077,192.6959,45040.0
2020-06-09 14:30:00,225.17,225.48,225.13,225.37,16746.0,192.6874,192.9527,192.6531,192.8585,16746.0
2020-06-09 14:35:00,225.34,225.5,224.97,225.02,55260.0,192.8329,192.9698,192.5162,192.559,55260.0
2020-06-09 14:40:00,225.02,225.13,224.88,225.06,16162.0,192.559,192.6531,192.4392,192.5932,16162.0
2020-06-09 14:45:00,225.06,225.1,224.88,225.01,12944.0,192.5932,192.6275,192.4392,192.5505,12944.0
2020-06-09 14:50:00,225.01,225.08,224.81,224.89,14473.0,192.5505,192.6104,192.3793,192.4478,14473.0
2020-06-09 14:55:00,224.88,224.98,224.79,224.93,6198.0,192.4392,192.5248,192.3622,192.482,6198.0
2020-06-09 15:00:00,224.88,224.88,224.57,224.65,6625.0,192.4392,192.4392,192.1739,192.2424,6625.0
2020-06-09 15:05:00,224.72,225.08,224.66,225.02,8901.0,192.3023,192.6104,192.2509,192.559,8901.0
2020-06-09 15:10:00,225.06,225.11,224.93,225.0,14401.0,192.5932,192.636,192.482,192.5419,14401.0
2020-06-09 15:15:00,225.02,225.25,224.95,225.01,22839.0,192.559,192.7558,192.4991,192.5505,22839.0
2020-06-09 15:20:00,225.05,225.12,224.92,225.09,25553.0,192.5847,192.6446,192.4734,192.6189,25553.0
2020-06-09 15:25:00,225.02,225.14,225.0,225.08,17055.0,192.559,192.6617,192.5419,192.6104,17055.0
2020-06-09 15:30:00,225.09,225.28,225.08,225.17,23830.0,192.6189,192.7815,192.6104,192.6874,23830.0
2020-06-09 15:35:00,225.16,225.21,224.92,225.19,24724.0,192.6788,192.7216,192.4734,192.7045,24724.0
2020-06-09 15:40:00,225.18,225.32,225.0,225.02,71877.0,192.6959,192.8157,192.5419,192.559,71877.0
2020-06-09 15:45:00,225.02,225.12,224.72,225.02,26899.0,192.559,192.6446,192.3023,192.559,26899.0
2020-06-09 15:50:00,224.98,224.99,224.63,224.88,52833.0,192.5248,192.5333,192.2253,192.4392,52833.0
2020-06-09 15:55:00,224.9,225.34,224.77,224.77,125533.0,192.4563,192.8329,192.3451,192.3451,125533.0
2020-06-10 09:30:00,226.68,226.75,226.02,226.43,36654.0,193.9795,194.0394,193.4148,193.7656,36654.0
2020-06-10 09:35:00,226.65,227.26,226.47,227.03,9837.0,193.9539,194.4759,193.7998,194.2791,9837.0
2020-06-10 09:40:00,227.03,227.55,226.71,226.85,17394.0,194.2791,194.724,194.0052,194.125,17394.0
2020-06-10 09:45:00,226.89,227.9,226.89,227.78,26415.0,194.1593,195.0236,194.1593,194.9209,26415.0
2020-06-10 09:50:00,227.84,227.84,226.93,227.27,21385.0,194.9722,194.9722,194.1935,194.4844,21385.0
2020-06-10 09:55:00,227.41,227.54,226.7,227.13,59093.0,194.6042,194.7155,193.9967,194.3646,59093.0
2020-06-10 10:00:00,227.14,227.59,227.0,227.27,81938.0,194.3732,194.7583,194.2534,194.4844,81938.0
2020-06-10 10:05:00,227.25,227.58,226.76,227.5,21403.0,194.4673,194.7497,194.048,194.6813,21403.0
2020-06-10 10:10:00,227.5,228.41,227.41,227.78,91319.0,194.6813,195.46,194.6042,194.9209,91319.0
2020-06-10 10:15:00,227.71,228.13,227.42,227.5,37365.0,194.861,195.2204,194.6128,194.6813,37365.0
2020-06-10 10:20:00,227.51,228.17,227.5,227.84,26344.0,194.6898,195.2546,194.6813,194.9722,26344.0
2020-06-10 10:25:00,227.78,228.0,227.38,227.62,12244.0,194.9209,195.1091,194.5786,194.7839,12244.0
2020-06-10 10:30:00,227.6,227.64,227.2,227.43,11601.0,194.7668,194.8011,194.4245,194.6214,11601.0
2020-06-10 10:35:00,227.44,227.51,226.5,226.64,13575.0,194.6299,194.6898,193.8255,193.9453,13575.0
2020-06-10 10:40:00,226.73,227.05,226.66,226.68,11563.0,194.0223,194.2962,193.9624,193.9795,11563.0
2020-06-10 10:45:00,226.77,226.97,226.55,226.78,13618.0,194.0566,194.2277,193.8683,194.0651,13618.0
2020-06-10 10:50:00,226.87,226.94,226.39,226.56,40150.0,194.1421,194.202,193.7314,193.8769,40150.0
2020-06-10 10:55:00,226.59,226.66,225.74,226.19,24152.0,193.9025,193.9624,193.1752,193.5602,24152.0
2020-06-10 11:00:00,226.25,226.35,226.02,226.15,8964.0,193.6116,193.6972,193.4148,193.526,8964.0
2020-06-10 11:05:00,226.37,226.38,226.01,226.14,7226.0,193.7143,193.7228,193.4062,193.5174,7226.0
2020-06-10 11:10:00,226.19,226.33,225.97,226.13,8157.0,193.5602,193.68,193.372,193.5089,8157.0
2020-06-10 11:15:00,226.19,226.61,226.19,226.56,9913.0,193.5602,193.9196,193.5602,193.8769,9913.0
2020-06-10 11:20:00,226.47,226.94,226.47,226.83,14808.0,193.7998,194.202,193.7998,194.1079,14808.0
2020-06-10 11:25:00,226.84,227.11,226.84,227.0,12893.0,194.1165,194.3475,194.1165,194.2534,12893.0
2020-06-10 11:30:00,226.91,226.99,226.67,226.7,8431.0,194.1764,194.2448,193.971,193.9967,8431.0
2020-06-10 11:35:00,226.66,226.91,226.12,226.85,19433.0,193.9624,194.1764,193.5003,194.125,19433.0
2020-06-10 11:40:00,226.75,226.99,226.42,226.42,6553.0,194.0394,194.2448,193.7571,193.7571,6553.0
2020-06-10 11:45:00,226.38,226.42,226.21,226.29,5879.0,193.7228,193.7571,193.5773,193.6458,5879.0
2020-06-10 11:50:00,226.29,226.46,226.03,226.12,10178.0,193.6458,193.7913,193.4233,193.5003,10178.0
2020-06-10 11:55:00,226.05,226.14,225.73,225.73,7661.0,193.4404,193.5174,193.1666,193.1666,7661.0
2020-06-10 12:00:00,225.69,225.87,225.52,225.8,7093.0,193.1324,193.2864,192.9869,193.2265,7093.0
2020-06-10 12:05:00,225.78,226.04,225.62,225.9,7459.0,193.2094,193.4319,193.0725,193.3121,7459.0
2020-06-10 12:10:00,225.91,226.66,225.91,226.6,13836.0,193.3206,193.9624,193.3206,193.9111,13836.0
2020-06-10 12:15:00,226.67,227.11,226.67,227.06,10702.0,193.971,194.3475,193.971,194.3047,10702.0
2020-06-10 12:20:00,227.12,227.16,226.8,226.87,11444.0,194.3561,194.3903,194.0822,194.1421,11444.0
2020-06-10 12:25:00,226.85,227.18,226.8,227.12,8177.0,194.125,194.4074,194.0822,194.3561,8177.0
2020-06-10 12:30:00,227.07,227.27,226.8,227.22,16658.0,194.3133,194.4844,194.0822,194.4416,16658.0
2020-06-10 12:35:00,227.26,227.4,226.99,227.04,7507.0,194.4759,194.5957,194.2448,194.2876,7507.0
2020-06-10 12:40:00,227.01,227.03,226.88,226.96,5884.0,194.2619,194.2791,194.1507,194.2192,5884.0
2020-06-10 12:45:00,227.05,227.09,226.96,227.02,5767.0,194.2962,194.3304,194.2192,194.2705,5767.0
2020-06-10 12:50:00,227.04,227.22,226.96,226.96,6122.0,194.2876,194.4416,194.2192,194.2192,6122.0
2020-06-10 12:55:00,226.97,227.14,226.97,227.02,5842.0,194.2277,194.3732,194.2277,194.2705,5842.0
2020-06-10 13:00:00,226.92,227.11,226.76,227.01,7860.0,194.1849,194.3475,194.048,194.2619,7860.0
2020-06-10 13:05:00,226.91,227.23,226.91,227.0,6453.0,194.1764,194.4502,194.1764,194.2534,6453.0
2020-06-10 13:10:00,226.96,227.01,226.85,226.98,6712.0,194.2192,194.2619,194.125,194.2363,6712.0
2020-06-10 13:15:00,226.98,227.32,226.95,227.17,23630.0,194.2363,194.5272,194.2106,194.3989,23630.0
2020-06-10 13:20:00,227.17,227.25,227.01,227.13,6926.0,194.3989,194.4673,194.2619,194.3646,6926.0
2020-06-10 13:25:00,227.15,227.2,226.84,226.84,7329.0,194.3817,194.4245,194.1165,194.1165,7329.0
2020-06-10 13:30:00,226.93,227.09,226.92,227.08,7750.0,194.1935,194.3304,194.1849,194.3218,7750.0
2020-06-10 13:35:00,227.05,227.05,226.83,226.92,4822.0,194.2962,194.2962,194.1079,194.1849,4822.0
2020-06-10 13:40:00,226.9,227.09,226.8,226.89,11718.0,194.1678,194.3304,194.0822,194.1593,11718.0
2020-06-10 13:45:00,226.88,227.05,226.84,227.01,6103.0,194.1507,194.2962,194.1165,194.2619,6103.0
2020-06-10 13:50:00,227.01,227.06,226.85,226.94,6708.0,194.2619,194.3047,194.125,194.202,6708.0
2020-06-10 13:55:00,226.95,226.96,226.67,226.83,6801.0,194.2106,194.2192,193.971,194.1079,6801.0
2020-06-10 14:00:00,226.94,227.73,226.34,227.27,13788.0,194.202,194.8781,193.6886,194.4844,13788.0
2020-06-10 14:05:00,227.35,227.49,226.99,227.04,21940.0,194.5529,194.6727,194.2448,194.2876,21940.0
2020-06-10 14:10:00,227.06,227.46,227.06,227.25,37745.0,194.3047,194.647,194.3047,194.4673,37745.0
2020-06-10 14:15:00,227.26,227.55,227.12,227.24,56874.0,194.4759,194.724,194.3561,194.4588,56874.0
2020-06-10 14:20:00,227.21,227.41,227.17,227.3,41526.0,194.4331,194.6042,194.3989,194.5101,41526.0
2020-06-10 14:25:00,227.28,227.62,226.89,227.31,47120.0,194.493,194.7839,194.1593,194.5187,47120.0
2020-06-10 14:30:00,227.29,227.6,227.21,227.39,8617.0,194.5016,194.7668,194.4331,194.5871,8617.0
2020-06-10 14:35:00,227.33,227.84,227.32,227.65,13900.0,194.5358,194.9722,194.5272,194.8096,13900.0
2020-06-10 14:40:00,227.68,227.68,227.06,227.59,17278.0,194.8353,194.8353,194.3047,194.7583,17278.0
2020-06-10 14:45:00,227.53,227.96,227.53,227.76,12563.0,194.7069,195.0749,194.7069,194.9037,12563.0
2020-06-10 14:50:00,227.76,227.95,226.68,226.89,19856.0,194.9037,195.0663,193.9795,194.1593,19856.0
2020-06-10 14:55:00,226.98,227.42,226.9,227.22,14106.0,194.2363,194.6128,194.1678,194.4416,14106.0
2020-06-10 15:00:00,227.13,227.38,226.79,227.09,19095.0,194.3646,194.5786,194.0737,194.3304,19095.0
2020-06-10 15:05:00,227.17,228.1,227.17,227.98,35812.0,194.3989,195.1947,194.3989,195.092,35812.0
2020-06-10 15:10:00,227.98,228.37,227.8,228.35,20875.0,195.092,195.4258,194.938,195.4086,20875.0
2020-06-10 15:15:00,228.37,228.56,228.02,228.53,13251.0,195.4258,195.5883,195.1262,195.5627,13251.0
2020-06-10 15:20:00,228.57,228.57,228.0,228.46,22475.0,195.5969,195.5969,195.1091,195.5028,22475.0
2020-06-10 15:25:00,228.56,229.46,228.52,229.24,35141.0,195.5883,196.3585,195.5541,196.1702,35141.0
2020-06-10 15:30:00,229.29,229.49,228.9,228.91,44706.0,196.213,196.3842,195.8793,195.8879,44706.0
2020-06-10 15:35:00,228.91,228.98,228.38,228.89,37159.0,195.8879,195.9478,195.4343,195.8707,37159.0
2020-06-10 15:40:00,228.84,229.09,228.51,228.87,24243.0,195.8279,196.0419,195.5456,195.8536,24243.0
2020-06-10 15:45:00,228.89,228.9,227.71,228.01,31691.0,195.8707,195.8793,194.861,195.1177,31691.0
2020-06-10 15:50:00,227.93,228.06,227.16,227.24,79749.0,195.0492,195.1605,194.3903,194.4588,79749.0
2020-06-10 15:55:00,227.31,227.68,226.9,226.99,104086.0,194.5187,194.8353,194.1678,194.2448,104086.0
2020-06-11 09:30:00,228.32,229.78,227.26,228.23,91609.0,195.383,196.6323,194.4759,195.3059,91609.0
2020-06-11 09:35:00,228.06,228.42,226.94,227.59,52796.0,195.1605,195.4685,194.202,194.7583,52796.0
2020-06-11 09:40:00,227.36,228.09,226.37,226.99,23029.0,194.5615,195.1861,193.7143,194.2448,23029.0
2020-06-11 09:45:00,226.95,227.76,226.88,227.02,34550.0,194.2106,194.9037,194.1507,194.2705,34550.0
2020-06-11 09:50:00,226.91,227.32,226.61,226.62,31313.0,194.1764,194.5272,193.9196,193.9282,31313.0
2020-06-11 09:55:00,226.83,227.17,226.56,226.8,27039.0,194.1079,194.3989,193.8769,194.0822,27039.0
2020-06-11 10:00:00,226.78,227.2,226.47,226.93,55031.0,194.0651,194.4245,193.7998,194.1935,55031.0
2020-06-11 10:05:00,226.94,227.32,226.49,226.5,28051.0,194.202,194.5272,193.817,193.8255,28051.0
2020-06-11 10:10:00,226.51,227.33,226.51,226.68,37733.0,193.8341,194.5358,193.8341,193.9795,37733.0
2020-06-11 10:15:00,226.62,226.8,224.87,225.15,62902.0,193.9282,194.0822,192.4307,192.6703,62902.0
2020-06-11 10:20:00,225.23,225.84,224.97,225.51,45831.0,192.7387,193.2607,192.5162,192.9783,45831.0
2020-06-11 10:25:00,225.36,225.75,225.16,225.7,28578.0,192.85,193.1837,192.6788,193.1409,28578.0
2020-06-11 10:30:00,225.69,226.5,225.69,226.41,25377.0,193.1324,193.8255,193.1324,193.7485,25377.0
2020-06-11 10:35:00,226.47,227.16,226.31,226.88,23017.0,193.7998,194.3903,193.6629,194.1507,23017.0
2020-06-11 10:40:00,226.83,226.83,226.35,226.35,11398.0,194.1079,194.1079,193.6972,193.6972,11398.0
2020-06-11 10:45:00,226.36,226.7,225.9,226.12,16719.0,193.7057,193.9967,193.3121,193.5003,16719.0
2020-06-11 10:50:00,226.09,226.23,225.86,225.96,13854.0,193.4747,193.5945,193.2778,193.3634,13854.0
2020-06-11 10:55:00,226.02,226.34,225.95,226.19,72058.0,193.4148,193.6886,193.3549,193.5602,72058.0
2020-06-11 11:00:00,226.19,226.21,225.86,226.04,27826.0,193.5602,193.5773,193.2778,193.4319,27826.0
2020-06-11 11:05:00,226.05,226.36,225.76,225.77,31957.0,193.4404,193.7057,193.1923,193.2008,31957.0
2020-06-11 11:10:00,225.71,226.1,225.26,225.31,15770.0,193.1495,193.4832,192.7644,192.8072,15770.0
2020-06-11 11:15:00,225.44,225.87,225.29,225.82,30043.0,192.9184,193.2864,192.7901,193.2436,30043.0
2020-06-11 11:20:00,225.84,225.9,225.45,225.6,35164.0,193.2607,193.3121,192.927,193.0553,35164.0
2020-06-11 11:25:00,225.58,225.89,225.3,225.88,22848.0,193.0382,193.3035,192.7986,193.295,22848.0
2020-06-11 11:30:00,225.81,225.87,225.37,225.51,21715.0,193.2351,193.2864,192.8585,192.9783,21715.0
2020-06-11 11:35:00,225.54,225.9,225.54,225.76,27244.0,193.004,193.3121,193.004,193.1923,27244.0
2020-06-11 11:40:00,225.81,225.89,225.65,225.83,34643.0,193.2351,193.3035,193.0981,193.2522,34643.0
2020-06-11 11:45:00,225.82,225.89,224.87,224.94,27655.0,193.2436,193.3035,192.4307,192.4906,27655.0
2020-06-11 11:50:00,224.96,225.39,224.89,225.23,16424.0,192.5077,192.8756,192.4478,192.7387,16424.0
2020-06-11 11:55:00,225.12,225.56,225.09,225.27,15615.0,192.6446,193.0211,192.6189,192.773,15615.0
2020-06-11 12:00:00,225.28,225.28,224.78,224.86,12860.0,192.7815,192.7815,192.3536,192.4221,12860.0
2020-06-11 12:05:00,224.84,225.1,223.88,224.01,25778.0,192.405,192.6275,191.5835,191.6947,25778.0
2020-06-11 12:10:00,224.05,224.38,223.79,224.23,24842.0,191.7289,192.0113,191.5065,191.883,24842.0
2020-06-11 12:15:00,224.19,224.19,223.51,223.63,12950.0,191.8488,191.8488,191.2668,191.3695,12950.0
2020-06-11 12:20:00,223.58,223.71,223.4,223.44,13619.0,191.3267,191.438,191.1727,191.2069,13619.0
2020-06-11 12:25:00,223.32,223.52,222.76,223.49,21644.0,191.1043,191.2754,190.625,191.2497,21644.0
2020-06-11 12:30:00,223.46,224.11,223.45,224.06,32354.0,191.2241,191.7803,191.2155,191.7375,32354.0
2020-06-11 12:35:00,224.06,224.19,223.76,223.78,12425.0,191.7375,191.8488,191.4808,191.4979,12425.0
2020-06-11 12:40:00,223.84,224.14,223.45,223.54,15902.0,191.5492,191.806,191.2155,191.2925,15902.0
2020-06-11 12:45:00,223.48,224.07,222.75,222.8,35517.0,191.2412,191.7461,190.6165,190.6593,35517.0
2020-06-11 12:50:00,222.74,223.14,222.63,222.8,16514.0,190.6079,190.9502,190.5138,190.6593,16514.0
2020-06-11 12:55:00,222.73,223.21,222.65,223.01,16550.0,190.5994,191.0101,190.5309,190.839,16550.0
2020-06-11 13:00:00,222.98,223.64,222.88,223.54,18505.0,190.8133,191.3781,190.7277,191.2925,18505.0
2020-06-11 13:05:00,223.29,223.38,223.02,223.1,17607.0,191.0786,191.1556,190.8475,190.916,17607.0
2020-06-11 13:10:00,223.05,223.22,222.8,222.95,9299.0,190.8732,191.0187,190.6593,190.7876,9299.0
2020-06-11 13:15:00,222.96,223.07,222.75,222.85,15762.0,190.7962,190.8903,190.6165,190.7021,15762.0
2020-06-11 13:20:00,222.93,223.17,222.75,222.89,18944.0,190.7705,190.9759,190.6165,190.7363,18944.0
2020-06-11 13:25:00,222.81,222.89,222.39,222.64,14054.0,190.6678,190.7363,190.3084,190.5224,14054.0
2020-06-11 13:30:00,222.6,222.74,222.39,222.66,12018.0,190.4881,190.6079,190.3084,190.5395,12018.0
2020-06-11 13:35:00,222.6,222.6,221.88,221.91,17741.0,190.4881,190.4881,189.872,189.8977,17741.0
2020-06-11 13:40:00,221.94,221.94,221.49,221.5,24644.0,189.9233,189.9233,189.5382,189.5468,24644.0
2020-06-11 13:45:00,221.49,221.9,221.49,221.74,15420.0,189.5382,189.8891,189.5382,189.7522,15420.0
2020-06-11 13:50:00,221.69,221.72,221.39,221.69,27709.0,189.7094,189.7351,189.4527,189.7094,27709.0
2020-06-11 13:55:00,221.71,221.85,221.38,221.43,16176.0,189.7265,189.8463,189.4441,189.4869,16176.0
2020-06-11 14:00:00,221.33,221.36,220.81,220.83,18528.0,189.4013,189.427,188.9563,188.9735,18528.0
2020-06-11 14:05:00,220.9,221.5,220.84,220.99,24235.0,189.0334,189.5468,188.982,189.1104,24235.0
2020-06-11 14:10:00,221.07,221.38,220.91,221.24,19863.0,189.1788,189.4441,189.0419,189.3243,19863.0
2020-06-11 14:15:00,221.12,221.59,221.1,221.45,28268.0,189.2216,189.6238,189.2045,189.504,28268.0
2020-06-11 14:20:00,221.49,222.25,221.41,222.24,25192.0,189.5382,190.1886,189.4698,190.1801,25192.0
2020-06-11 14:25:00,222.3,222.3,221.71,221.85,17239.0,190.2314,190.2314,189.7265,189.8463,17239.0
2020-06-11 14:30:00,221.89,221.99,221.14,221.33,28292.0,189.8805,189.9661,189.2387,189.4013,28292.0
2020-06-11 14:35:00,221.46,221.59,221.14,221.41,22992.0,189.5126,189.6238,189.2387,189.4698,22992.0
2020-06-11 14:40:00,221.32,221.55,221.18,221.34,33545.0,189.3928,189.5896,189.273,189.4099,33545.0
2020-06-11 14:45:00,221.3,221.62,221.06,221.16,27369.0,189.3757,189.6495,189.1703,189.2559,27369.0
2020-06-11 14:50:00,221.21,221.28,220.09,220.23,26911.0,189.2986,189.3585,188.3402,188.46,26911.0
2020-06-11 14:55:00,220.15,220.79,219.93,220.73,27292.0,188.3916,188.9392,188.2033,188.8879,27292.0
2020-06-11 15:00:00,220.75,221.19,220.41,221.18,14218.0,188.905,189.2815,188.614,189.273,14218.0
2020-06-11 15:05:00,221.17,221.21,220.52,221.12,23868.0,189.2644,189.2986,188.7082,189.2216,23868.0
2020-06-11 15:10:00,221.02,221.13,220.12,220.13,28044.0,189.136,189.2302,188.3659,188.3744,28044.0
2020-06-11 15:15:00,220.07,220.43,219.59,219.93,26251.0,188.3231,188.6312,187.9123,188.2033,26251.0
2020-06-11 15:20:00,219.92,220.03,219.2,219.23,22757.0,188.1947,188.2889,187.5786,187.6043,22757.0
2020-06-11 15:25:00,219.22,220.08,219.22,219.75,27672.0,187.5957,188.3317,187.5957,188.0493,27672.0
2020-06-11 15:30:00,219.59,219.99,219.28,219.76,33528.0,187.9123,188.2546,187.6471,188.0578,33528.0
2020-06-11 15:35:00,219.76,220.11,219.18,219.89,29582.0,188.0578,188.3573,187.5615,188.1691,29582.0
2020-06-11 15:40:00,219.88,220.9,219.71,220.69,36256.0,188.1605,189.0334,188.015,188.8537,36256.0
2020-06-11 15:45:00,220.78,220.82,219.92,219.97,42541.0,188.9307,188.9649,188.1947,188.2375,42541.0
2020-06-11 15:50:00,219.82,220.17,219.25,219.33,91919.0,188.1092,188.4087,187.6214,187.6898,91919.0
2020-06-11 15:55:00,219.37,219.72,218.67,218.91,160063.0,187.7241,188.0236,187.1251,187.3304,160063.0
2020-06-12 09:30:00,221.23,221.95,219.75,221.15,63551.0,189.3158,189.9319,188.0493,189.2473,63551.0
2020-06-12 09:35:00,221.2,221.68,219.99,220.28,22648.0,189.2901,189.7008,188.2546,188.5028,22648.0
2020-06-12 09:40:00,220.4,221.6,220.25,221.32,37620.0,188.6055,189.6324,188.4771,189.3928,37620.0
2020-06-12 09:45:00,221.5,221.52,219.19,219.52,32805.0,189.5468,189.5639,187.57,187.8524,32805.0
2020-06-12 09:50:00,219.65,221.0,219.65,220.99,15742.0,187.9637,189.1189,187.9637,189.1104,15742.0
2020-06-12 09:55:00,220.91,221.89,220.39,221.89,17007.0,189.0419,189.8805,188.5969,189.8805,17007.0
2020-06-12 10:00:00,221.87,222.35,220.97,221.39,23946.0,189.8634,190.2742,189.0933,189.4527,23946.0
2020-06-12 10:05:00,221.29,221.29,220.39,221.29,18301.0,189.3671,189.3671,188.5969,189.3671,18301.0
2020-06-12 10:10:00,221.27,221.37,220.43,220.86,14323.0,189.35,189.4356,188.6312,188.9991,14323.0
2020-06-12 10:15:00,220.87,220.91,220.5,220.63,20337.0,189.0077,189.0419,188.6911,188.8023,20337.0
2020-06-12 10:20:00,220.85,221.23,220.56,221.0,13046.0,188.9906,189.3158,188.7424,189.1189,13046.0
2020-06-12 10:25:00,221.1,221.15,220.62,220.74,13207.0,189.2045,189.2473,188.7938,188.8964,13207.0
2020-06-12 10:30:00,220.69,221.24,220.44,220.52,14694.0,188.8537,189.3243,188.6397,188.7082,14694.0
2020-06-12 10:35:00,220.51,220.51,220.01,220.13,16029.0,188.6996,188.6996,188.2717,188.3744,16029.0
2020-06-12 10:40:00,220.15,220.33,219.58,219.86,21928.0,188.3916,188.5456,187.9038,188.1434,21928.0
2020-06-12 10:45:00,219.85,220.08,219.3,219.51,17753.0,188.1348,188.3317,187.6642,187.8439,17753.0
2020-06-12 10:50:00,219.35,219.5,218.77,218.83,15867.0,187.707,187.8353,187.2106,187.262,15867.0
2020-06-12 10:55:00,218.91,219.48,218.91,218.92,13298.0,187.3304,187.8182,187.3304,187.339,13298.0
2020-06-12 11:00:00,218.96,219.24,218.03,218.17,15811.0,187.3732,187.6128,186.5774,186.6972,15811.0
2020-06-12 11:05:00,218.07,218.93,218.07,218.83,12572.0,186.6116,187.3475,186.6116,187.262,12572.0
2020-06-12 11:10:00,218.87,219.11,218.49,218.54,15985.0,187.2962,187.5016,186.971,187.0138,15985.0
2020-06-12 11:15:00,218.49,218.83,217.75,217.8,18208.0,186.971,187.262,186.3378,186.3806,18208.0
2020-06-12 11:20:00,217.8,218.21,217.5,217.79,16553.0,186.3806,186.7314,186.1238,186.372,16553.0
2020-06-12 11:25:00,217.97,218.9,217.87,218.74,16181.0,186.526,187.3219,186.4405,187.185,16181.0
2020-06-12 11:30:00,218.72,219.28,218.4,219.26,12618.0,187.1678,187.6471,186.894,187.6299,12618.0
2020-06-12 11:35:00,219.42,220.02,219.33,219.67,8026.0,187.7669,188.2803,187.6898,187.9808,8026.0
2020-06-12 11:40:00,219.8,219.94,219.29,219.29,11670.0,188.092,188.2118,187.6556,187.6556,11670.0
2020-06-12 11:45:00,219.44,220.16,219.43,219.65,13317.0,187.784,188.4001,187.7754,187.9637,13317.0
2020-06-12 11:50:00,219.45,219.88,219.16,219.33,7778.0,187.7925,188.1605,187.5444,187.6898,7778.0
2020-06-12 11:55:00,219.57,220.15,219.45,219.88,13920.0,187.8952,188.3916,187.7925,188.1605,13920.0
2020-06-12 12:00:00,219.96,219.96,219.72,219.91,6762.0,188.229,188.229,188.0236,188.1862,6762.0
2020-06-12 12:05:00,220.01,220.03,219.58,219.59,7862.0,188.2717,188.2889,187.9038,187.9123,7862.0
2020-06-12 12:10:00,219.49,219.57,218.9,219.09,7513.0,187.8268,187.8952,187.3219,187.4845,7513.0
2020-06-12 12:15:00,219.12,219.24,218.83,219.11,6938.0,187.5101,187.6128,187.262,187.5016,6938.0
2020-06-12 12:20:00,218.89,219.32,218.71,218.85,11530.0,187.3133,187.6813,187.1593,187.2791,11530.0
2020-06-12 12:25:00,218.85,219.22,218.55,218.97,13945.0,187.2791,187.5957,187.0224,187.3818,13945.0
2020-06-12 12:30:00,218.93,218.93,218.07,218.13,6917.0,187.3475,187.3475,186.6116,186.663,6917.0
2020-06-12 12:35:00,218.0,218.38,218.0,218.2,16177.0,186.5517,186.8769,186.5517,186.7229,16177.0
2020-06-12 12:40:00,218.26,218.51,218.07,218.07,18023.0,186.7742,186.9881,186.6116,186.6116,18023.0
2020-06-12 12:45:00,218.02,218.07,217.4,217.59,10580.0,186.5688,186.6116,186.0383,186.2009,10580.0
2020-06-12 12:50:00,217.67,218.13,217.67,218.06,4315.0,186.2693,186.663,186.2693,186.6031,4315.0
2020-06-12 12:55:00,217.95,218.1,217.83,217.99,5697.0,186.5089,186.6373,186.4062,186.5432,5697.0
2020-06-12 13:00:00,218.06,218.06,217.17,217.18,12920.0,186.6031,186.6031,185.8414,185.85,12920.0
2020-06-12 13:05:00,217.22,217.63,217.05,217.55,11531.0,185.8842,186.2351,185.7388,186.1666,11531.0
2020-06-12 13:10:00,217.43,217.7,217.29,217.39,7570.0,186.0639,186.295,185.9441,186.0297,7570.0
2020-06-12 13:15:00,217.43,217.47,216.7,217.3,13506.0,186.0639,186.0982,185.4392,185.9527,13506.0
2020-06-12 13:20:00,217.33,217.59,216.83,216.92,10164.0,185.9784,186.2009,185.5505,185.6275,10164.0
2020-06-12 13:25:00,216.88,217.48,216.88,217.09,7401.0,185.5933,186.1067,185.5933,185.773,7401.0
2020-06-12 13:30:00,217.03,217.26,216.2,216.27,8060.0,185.7216,185.9185,185.0114,185.0713,8060.0
2020-06-12 13:35:00,216.32,216.44,215.84,216.13,19110.0,185.1141,185.2168,184.7033,184.9515,19110.0
2020-06-12 13:40:00,216.06,216.4,215.85,215.95,9266.0,184.8916,185.1825,184.7119,184.7974,9266.0
2020-06-12 13:45:00,215.89,216.03,215.02,215.33,17826.0,184.7461,184.8659,184.0016,184.2669,17826.0
2020-06-12 13:50:00,215.42,215.51,214.58,215.51,26770.0,184.3439,184.4209,183.6251,184.4209,26770.0
2020-06-12 13:55:00,215.51,215.88,214.43,214.53,23847.0,184.4209,184.7375,183.4967,183.5823,23847.0
2020-06-12 14:00:00,214.69,215.71,214.2,215.31,17374.0,183.7192,184.5921,183.2999,184.2498,17374.0
2020-06-12 14:05:00,215.3,215.3,214.51,215.02,13040.0,184.2412,184.2412,183.5652,184.0016,13040.0
2020-06-12 14:10:00,215.13,216.32,215.12,216.01,7836.0,184.0957,185.1141,184.0872,184.8488,7836.0
2020-06-12 14:15:00,216.06,216.12,215.37,215.37,14588.0,184.8916,184.9429,184.3011,184.3011,14588.0
2020-06-12 14:20:00,215.5,215.81,215.13,215.63,9457.0,184.4124,184.6776,184.0957,184.5236,9457.0
2020-06-12 14:25:00,215.78,216.28,215.77,215.97,8562.0,184.652,185.0798,184.6434,184.8146,8562.0
2020-06-12 14:30:00,216.33,217.04,216.06,216.56,24624.0,185.1226,185.7302,184.8916,185.3194,24624.0
2020-06-12 14:35:00,216.37,216.55,215.86,215.95,11858.0,185.1568,185.3109,184.7204,184.7974,11858.0
2020-06-12 14:40:00,216.09,216.4,215.71,216.12,24548.0,184.9172,185.1825,184.5921,184.9429,24548.0
2020-06-12 14:45:00,216.27,216.9,216.26,216.5,12515.0,185.0713,185.6104,185.0627,185.2681,12515.0
2020-06-12 14:50:00,216.61,217.03,216.19,217.03,18611.0,185.3622,185.7216,185.0028,185.7216,18611.0
2020-06-12 14:55:00,216.95,217.04,216.39,216.99,12233.0,185.6532,185.7302,185.174,185.6874,12233.0
2020-06-12 15:00:00,217.12,217.64,217.11,217.26,11498.0,185.7987,186.2436,185.7901,185.9185,11498.0
2020-06-12 15:05:00,217.36,217.95,217.08,217.55,12163.0,186.004,186.5089,185.7644,186.1666,12163.0
2020-06-12 15:10:00,217.47,217.91,217.47,217.86,15273.0,186.0982,186.4747,186.0982,186.4319,15273.0
2020-06-12 15:15:00,217.84,217.84,217.01,217.44,9266.0,186.4148,186.4148,185.7045,186.0725,9266.0
2020-06-12 15:20:00,217.42,217.64,216.84,216.88,9574.0,186.0554,186.2436,185.559,185.5933,9574.0
2020-06-12 15:25:00,216.98,217.06,216.23,216.54,15736.0,185.6789,185.7473,185.037,185.3023,15736.0
2020-06-12 15:30:00,216.51,216.77,215.66,216.26,25539.0,185.2767,185.4991,184.5493,185.0627,25539.0
2020-06-12 15:35:00,216.36,217.08,216.36,216.75,17438.0,185.1483,185.7644,185.1483,185.482,17438.0
2020-06-12 15:40:00,216.81,217.45,216.71,217.33,12401.0,185.5334,186.0811,185.4478,185.9784,12401.0
2020-06-12 15:45:00,217.45,218.27,217.45,218.27,17527.0,186.0811,186.7828,186.0811,186.7828,17527.0
2020-06-12 15:50:00,218.34,218.75,217.55,217.62,50872.0,186.8427,187.1935,186.1666,186.2265,50872.0
2020-06-12 15:55:00,217.65,218.31,217.58,217.88,81198.0,186.2522,186.817,186.1923,186.449,81198.0
2020-06-15 09:30:00,215.71,216.16,214.72,215.05,70907.0,184.5921,184.9771,183.7449,184.0273,70907.0
2020-06-15 09:35:00,215.19,215.52,214.59,215.2,15542.0,184.1471,184.4295,183.6336,184.1556,15542.0
2020-06-15 09:40:00,215.05,215.21,214.46,214.64,23268.0,184.0273,184.1642,183.5224,183.6764,23268.0
2020-06-15 09:45:00,214.55,215.6,213.86,215.18,41502.0,183.5994,184.4979,183.0089,184.1385,41502.0
2020-06-15 09:50:00,215.21,216.54,215.21,216.19,21535.0,184.1642,185.3023,184.1642,185.0028,21535.0
2020-06-15 09:55:00,216.17,216.64,215.92,216.43,12673.0,184.9857,185.3879,184.7718,185.2082,12673.0
2020-06-15 10:00:00,216.54,217.48,216.52,217.47,19976.0,185.3023,186.1067,185.2852,186.0982,19976.0
2020-06-15 10:05:00,217.38,217.95,217.25,217.83,17426.0,186.0211,186.5089,185.9099,186.4062,17426.0
2020-06-15 10:10:00,217.81,217.93,217.08,217.12,10442.0,186.3891,186.4918,185.7644,185.7987,10442.0
2020-06-15 10:15:00,217.12,217.62,216.76,217.62,8329.0,185.7987,186.2265,185.4906,186.2265,8329.0
2020-06-15 10:20:00,217.57,217.73,217.0,217.06,13223.0,186.1837,186.3207,185.696,185.7473,13223.0
2020-06-15 10:25:00,217.12,217.27,216.7,216.97,13733.0,185.7987,185.927,185.4392,185.6703,13733.0
2020-06-15 10:30:00,216.96,217.11,216.63,217.11,6508.0,185.6617,185.7901,185.3793,185.7901,6508.0
2020-06-15 10:35:00,217.34,217.34,216.06,216.6,15377.0,185.9869,185.9869,184.8916,185.3537,15377.0
2020-06-15 10:40:00,216.6,216.6,215.53,216.28,38313.0,185.3537,185.3537,184.438,185.0798,38313.0
2020-06-15 10:45:00,216.28,217.09,216.25,216.8,12249.0,185.0798,185.773,185.0542,185.5248,12249.0
2020-06-15 10:50:00,216.72,217.49,216.6,217.23,5680.0,185.4564,186.1153,185.3537,185.8928,5680.0
2020-06-15 10:55:00,217.2,217.2,216.24,216.44,4963.0,185.8671,185.8671,185.0456,185.2168,4963.0
2020-06-15 11:00:00,216.44,217.11,216.25,217.11,9611.0,185.2168,185.7901,185.0542,185.7901,9611.0
2020-06-15 11:05:00,217.11,217.16,216.86,216.89,7418.0,185.7901,185.8329,185.5762,185.6018,7418.0
2020-06-15 11:10:00,216.95,217.06,216.58,216.71,6903.0,185.6532,185.7473,185.3366,185.4478,6903.0
2020-06-15 11:15:00,216.69,216.93,216.04,216.83,14705.0,185.4307,185.6361,184.8745,185.5505,14705.0
2020-06-15 11:20:00,216.96,217.81,216.76,217.63,12135.0,185.6617,186.3891,185.4906,186.2351,12135.0
2020-06-15 11:25:00,217.56,217.56,216.64,217.02,8241.0,186.1752,186.1752,185.3879,185.7131,8241.0
2020-06-15 11:30:00,216.91,217.47,216.79,217.34,11361.0,185.619,186.0982,185.5163,185.9869,11361.0
2020-06-15 11:35:00,217.38,217.83,217.38,217.6,6127.0,186.0211,186.4062,186.0211,186.2094,6127.0
2020-06-15 11:40:00,217.66,217.85,217.01,217.06,11787.0,186.2608,186.4233,185.7045,185.7473,11787.0
2020-06-15 11:45:00,217.19,217.39,216.71,216.99,7708.0,185.8586,186.0297,185.4478,185.6874,7708.0
2020-06-15 11:50:00,217.0,217.35,216.71,216.78,5794.0,185.696,185.9955,185.4478,185.5077,5794.0
2020-06-15 11:55:00,216.82,217.33,216.82,217.33,5110.0,185.5419,185.9784,185.5419,185.9784,5110.0
2020-06-15 12:00:00,217.16,217.79,217.16,217.65,5518.0,185.8329,186.372,185.8329,186.2522,5518.0
2020-06-15 12:05:00,217.69,217.87,217.44,217.59,5743.0,186.2864,186.4405,186.0725,186.2009,5743.0
2020-06-15 12:10:00,217.58,217.72,217.33,217.33,4996.0,186.1923,186.3121,185.9784,185.9784,4996.0
2020-06-15 12:15:00,217.26,217.42,217.17,217.34,5555.0,185.9185,186.0554,185.8414,185.9869,5555.0
2020-06-15 12:20:00,217.37,217.37,216.82,216.82,6648.0,186.0126,186.0126,185.5419,185.5419,6648.0
2020-06-15 12:25:00,216.83,216.96,216.65,216.81,10044.0,185.5505,185.6617,185.3965,185.5334,10044.0
2020-06-15 12:30:00,216.77,217.06,216.42,217.06,6298.0,185.4991,185.7473,185.1996,185.7473,6298.0
2020-06-15 12:35:00,216.88,217.24,216.88,217.24,7007.0,185.5933,185.9013,185.5933,185.9013,7007.0
2020-06-15 12:40:00,217.21,217.43,217.12,217.37,3733.0,185.8757,186.0639,185.7987,186.0126,3733.0
2020-06-15 12:45:00,217.3,217.82,216.97,217.66,15796.0,185.9527,186.3977,185.6703,186.2608,15796.0
2020-06-15 12:50:00,217.6,217.81,217.1,217.49,9074.0,186.2094,186.3891,185.7815,186.1153,9074.0
2020-06-15 12:55:00,217.18,217.65,217.18,217.65,9189.0,185.85,186.2522,185.85,186.2522,9189.0
2020-06-15 13:00:00,217.57,217.57,217.15,217.15,4814.0,186.1837,186.1837,185.8243,185.8243,4814.0
2020-06-15 13:05:00,217.16,217.46,216.94,217.38,13086.0,185.8329,186.0896,185.6446,186.0211,13086.0
2020-06-15 13:10:00,217.4,217.77,217.35,217.63,11435.0,186.0383,186.3549,185.9955,186.2351,11435.0
2020-06-15 13:15:00,217.61,217.93,217.41,217.55,10433.0,186.218,186.4918,186.0468,186.1666,10433.0
2020-06-15 13:20:00,217.49,217.76,217.35,217.76,10593.0,186.1153,186.3463,185.9955,186.3463,10593.0
2020-06-15 13:25:00,217.64,217.64,217.39,217.46,4762.0,186.2436,186.2436,186.0297,186.0896,4762.0
2020-06-15 13:30:00,217.42,217.58,217.29,217.37,5272.0,186.0554,186.1923,185.9441,186.0126,5272.0
2020-06-15 13:35:00,217.41,217.71,217.39,217.61,6647.0,186.0468,186.3035,186.0297,186.218,6647.0
2020-06-15 13:40:00,217.6,217.67,217.42,217.46,4433.0,186.2094,186.2693,186.0554,186.0896,4433.0
2020-06-15 13:45:00,217.36,217.99,217.36,217.9,17910.0,186.004,186.5432,186.004,186.4661,17910.0
2020-06-15 13:50:00,217.98,218.31,217.94,217.99,13060.0,186.5346,186.817,186.5004,186.5432,13060.0
2020-06-15 13:55:00,218.01,218.15,217.82,218.13,28509.0,186.5603,186.6801,186.3977,186.663,28509.0
2020-06-15 14:00:00,218.19,219.36,218.16,219.23,25037.0,186.7143,187.7155,186.6886,187.6043,25037.0
2020-06-15 14:05:00,219.16,219.81,219.16,219.61,9912.0,187.5444,188.1006,187.5444,187.9295,9912.0
2020-06-15 14:10:00,219.74,219.76,219.22,219.67,10971.0,188.0407,188.0578,187.5957,187.9808,10971.0
2020-06-15 14:15:00,219.96,220.68,219.95,220.59,11679.0,188.229,188.8451,188.2204,188.7681,11679.0
2020-06-15 14:20:00,220.53,220.99,220.39,220.76,27219.0,188.7167,189.1104,188.5969,188.9136,27219.0
2020-06-15 14:25:00,220.76,221.0,220.17,220.45,10275.0,188.9136,189.1189,188.4087,188.6483,10275.0
2020-06-15 14:30:00,220.45,220.69,219.92,219.92,28353.0,188.6483,188.8537,188.1947,188.1947,28353.0
2020-06-15 14:35:00,219.96,220.18,219.76,219.83,9766.0,188.229,188.4172,188.0578,188.1177,9766.0
2020-06-15 14:40:00,219.81,219.99,219.41,219.55,8156.0,188.1006,188.2546,187.7583,187.8781,8156.0
2020-06-15 14:45:00,219.62,220.0,219.4,219.9,10681.0,187.938,188.2632,187.7497,188.1776,10681.0
2020-06-15 14:50:00,219.92,219.97,219.47,219.69,8946.0,188.1947,188.2375,187.8096,187.9979,8946.0
2020-06-15 14:55:00,219.73,219.84,219.19,219.35,8657.0,188.0321,188.1263,187.57,187.707,8657.0
2020-06-15 15:00:00,219.33,219.82,219.23,219.65,10136.0,187.6898,188.1092,187.6043,187.9637,10136.0
2020-06-15 15:05:00,219.66,219.66,219.0,219.26,14796.0,187.9722,187.9722,187.4075,187.6299,14796.0
2020-06-15 15:10:00,219.27,219.55,219.08,219.15,8052.0,187.6385,187.8781,187.4759,187.5358,8052.0
2020-06-15 15:15:00,219.05,219.38,219.03,219.25,8281.0,187.4502,187.7326,187.4331,187.6214,8281.0
2020-06-15 15:20:00,219.26,219.44,218.84,219.35,12987.0,187.6299,187.784,187.2705,187.707,12987.0
2020-06-15 15:25:00,219.53,219.6,219.11,219.11,36812.0,187.861,187.9209,187.5016,187.5016,36812.0
2020-06-15 15:30:00,219.14,219.37,218.55,218.74,15022.0,187.5273,187.7241,187.0224,187.185,15022.0
2020-06-15 15:35:00,218.68,218.86,218.22,218.74,13915.0,187.1336,187.2876,186.74,187.185,13915.0
2020-06-15 15:40:00,218.74,218.9,218.4,218.79,26298.0,187.185,187.3219,186.894,187.2277,26298.0
2020-06-15 15:45:00,218.75,218.94,218.41,218.52,18035.0,187.1935,187.3561,186.9026,186.9967,18035.0
2020-06-15 15:50:00,218.42,219.68,218.0,219.63,80487.0,186.9111,187.9894,186.5517,187.9466,80487.0
2020-06-15 15:55:00,219.69,220.06,219.25,219.88,89904.0,187.9979,188.3145,187.6214,188.1605,89904.0
2020-06-16 09:30:00,222.83,227.17,222.62,224.87,95275.0,190.6849,194.3989,190.5052,192.4307,95275.0
2020-06-16 09:35:00,224.82,225.28,224.25,224.26,43075.0,192.3879,192.7815,191.9001,191.9087,43075.0
2020-06-16 09:40:00,224.25,225.85,224.1,225.71,41394.0,191.9001,193.2693,191.7717,193.1495,41394.0
2020-06-16 09:45:00,225.86,226.72,225.86,226.0,23818.0,193.2778,194.0138,193.2778,193.3976,23818.0
2020-06-16 09:50:00,226.0,226.11,225.21,226.06,26272.0,193.3976,193.4918,192.7216,193.449,26272.0
2020-06-16 09:55:00,226.06,226.16,225.62,225.71,14693.0,193.449,193.5346,193.0725,193.1495,14693.0
2020-06-16 10:00:00,225.69,225.9,225.09,225.41,32319.0,193.1324,193.3121,192.6189,192.8928,32319.0
2020-06-16 10:05:00,225.11,225.68,225.11,225.56,28075.0,192.636,193.1238,192.636,193.0211,28075.0
2020-06-16 10:10:00,225.58,225.93,225.0,225.34,12790.0,193.0382,193.3377,192.5419,192.8329,12790.0
2020-06-16 10:15:00,225.35,225.88,225.35,225.63,14572.0,192.8414,193.295,192.8414,193.081,14572.0
2020-06-16 10:20:00,225.59,226.09,225.46,226.03,15152.0,193.0468,193.4747,192.9355,193.4233,15152.0
2020-06-16 10:25:00,226.02,226.53,225.93,226.53,16674.0,193.4148,193.8512,193.3377,193.8512,16674.0
2020-06-16 10:30:00,226.58,227.17,226.57,226.88,22920.0,193.894,194.3989,193.8854,194.1507,22920.0
2020-06-16 10:35:00,226.84,226.96,225.44,225.99,19792.0,194.1165,194.2192,192.9184,193.3891,19792.0
2020-06-16 10:40:00,225.99,226.03,225.24,225.29,30243.0,193.3891,193.4233,192.7473,192.7901,30243.0
2020-06-16 10:45:00,225.2,225.4,224.71,225.33,21693.0,192.713,192.8842,192.2937,192.8243,21693.0
2020-06-16 10:50:00,225.31,225.36,224.56,224.9,41351.0,192.8072,192.85,192.1654,192.4563,41351.0
2020-06-16 10:55:00,225.01,225.47,224.07,224.28,36034.0,192.5505,192.9441,191.7461,191.9258,36034.0
2020-06-16 11:00:00,224.18,224.32,223.22,224.27,32225.0,191.8402,191.96,191.0187,191.9172,32225.0
2020-06-16 11:05:00,224.35,225.17,224.32,224.66,7349.0,191.9857,192.6874,191.96,192.2509,7349.0
2020-06-16 11:10:00,224.81,224.84,224.12,224.65,11605.0,192.3793,192.405,191.7888,192.2424,11605.0
2020-06-16 11:15:00,224.74,225.94,224.73,225.69,9118.0,192.3194,193.3463,192.3109,193.1324,9118.0
2020-06-16 11:20:00,225.69,226.0,225.55,225.7,10153.0,193.1324,193.3976,193.0126,193.1409,10153.0
2020-06-16 11:25:00,225.66,225.98,225.61,225.71,26642.0,193.1067,193.3805,193.0639,193.1495,26642.0
2020-06-16 11:30:00,225.6,226.42,225.46,225.97,18392.0,193.0553,193.7571,192.9355,193.372,18392.0
2020-06-16 11:35:00,226.11,226.36,225.79,226.18,13065.0,193.4918,193.7057,193.2179,193.5517,13065.0
2020-06-16 11:40:00,226.41,226.91,226.23,226.85,12010.0,193.7485,194.1764,193.5945,194.125,12010.0
2020-06-16 11:45:00,226.92,227.27,226.81,227.17,13962.0,194.1849,194.4844,194.0908,194.3989,13962.0
2020-06-16 11:50:00,227.29,227.55,227.14,227.2,18419.0,194.5016,194.724,194.3732,194.4245,18419.0
2020-06-16 11:55:00,227.19,227.19,226.86,227.17,15753.0,194.416,194.416,194.1336,194.3989,15753.0
2020-06-16 12:00:00,227.23,227.31,226.28,226.45,15261.0,194.4502,194.5187,193.6373,193.7827,15261.0
2020-06-16 12:05:00,226.37,226.38,225.83,226.03,8854.0,193.7143,193.7228,193.2522,193.4233,8854.0
2020-06-16 12:10:00,226.03,226.63,226.02,226.52,9633.0,193.4233,193.9368,193.4148,193.8426,9633.0
2020-06-16 12:15:00,226.53,226.73,226.33,226.5,8229.0,193.8512,194.0223,193.68,193.8255,8229.0
2020-06-16 12:20:00,226.66,226.81,226.46,226.67,7480.0,193.9624,194.0908,193.7913,193.971,7480.0
2020-06-16 12:25:00,226.61,227.25,226.61,227.21,7708.0,193.9196,194.4673,193.9196,194.4331,7708.0
2020-06-16 12:30:00,227.15,227.82,227.04,227.5,12396.0,194.3817,194.9551,194.2876,194.6813,12396.0
2020-06-16 12:35:00,227.57,227.95,227.46,227.71,15451.0,194.7412,195.0663,194.647,194.861,15451.0
2020-06-16 12:40:00,227.79,227.8,227.52,227.7,17032.0,194.9294,194.938,194.6984,194.8524,17032.0
2020-06-16 12:45:00,227.73,227.9,227.65,227.67,11578.0,194.8781,195.0236,194.8096,194.8267,11578.0
2020-06-16 12:50:00,227.74,227.92,227.69,227.76,6028.0,194.8866,195.0407,194.8438,194.9037,6028.0
2020-06-16 12:55:00,227.71,227.77,227.48,227.56,9664.0,194.861,194.9123,194.6641,194.7326,9664.0
2020-06-16 13:00:00,227.56,227.89,227.52,227.6,7277.0,194.7326,195.015,194.6984,194.7668,7277.0
2020-06-16 13:05:00,227.52,227.78,227.46,227.73,9691.0,194.6984,194.9209,194.647,194.8781,9691.0
2020-06-16 13:10:00,227.78,228.06,227.68,228.03,8163.0,194.9209,195.1605,194.8353,195.1348,8163.0
2020-06-16 13:15:00,228.03,228.28,227.86,228.28,12105.0,195.1348,195.3487,194.9893,195.3487,12105.0
2020-06-16 13:20:00,228.23,228.72,228.23,228.64,11948.0,195.3059,195.7253,195.3059,195.6568,11948.0
2020-06-16 13:25:00,228.67,228.88,228.57,228.75,7318.0,195.6825,195.8622,195.5969,195.7509,7318.0
2020-06-16 13:30:00,228.68,228.74,227.99,228.01,18630.0,195.691,195.7424,195.1006,195.1177,18630.0
2020-06-16 13:35:00,228.06,228.16,227.81,227.97,6209.0,195.1605,195.246,194.9465,195.0835,6209.0
2020-06-16 13:40:00,228.0,228.37,227.97,228.37,12427.0,195.1091,195.4258,195.0835,195.4258,12427.0
2020-06-16 13:45:00,228.39,228.48,228.27,228.28,10373.0,195.4429,195.5199,195.3402,195.3487,10373.0
2020-06-16 13:50:00,228.31,228.46,227.41,227.41,11153.0,195.3744,195.5028,194.6042,194.6042,11153.0
2020-06-16 13:55:00,227.36,227.47,226.92,227.28,20514.0,194.5615,194.6556,194.1849,194.493,20514.0
2020-06-16 14:00:00,227.28,227.55,227.16,227.2,18676.0,194.493,194.724,194.3903,194.4245,18676.0
2020-06-16 14:05:00,227.19,227.34,226.94,227.19,12306.0,194.416,194.5443,194.202,194.416,12306.0
2020-06-16 14:10:00,227.18,227.48,227.11,227.11,13946.0,194.4074,194.6641,194.3475,194.3475,13946.0
2020-06-16 14:15:00,227.16,227.56,227.04,227.21,27591.0,194.3903,194.7326,194.2876,194.4331,27591.0
2020-06-16 14:20:00,227.2,227.28,226.03,226.85,32670.0,194.4245,194.493,193.4233,194.125,32670.0
2020-06-16 14:25:00,226.75,227.19,226.65,226.82,14930.0,194.0394,194.416,193.9539,194.0994,14930.0
2020-06-16 14:30:00,226.74,227.29,226.74,227.03,11845.0,194.0309,194.5016,194.0309,194.2791,11845.0
2020-06-16 14:35:00,227.0,227.19,226.9,227.0,11474.0,194.2534,194.416,194.1678,194.2534,11474.0
2020-06-16 14:40:00,227.01,227.12,226.87,227.07,12121.0,194.2619,194.3561,194.1421,194.3133,12121.0
2020-06-16 14:45:00,227.12,227.41,226.91,227.34,6542.0,194.3561,194.6042,194.1764,194.5443,6542.0
2020-06-16 14:50:00,227.47,227.56,227.14,227.35,11126.0,194.6556,194.7326,194.3732,194.5529,11126.0
2020-06-16 14:55:00,227.44,227.48,227.0,227.15,9583.0,194.6299,194.6641,194.2534,194.3817,9583.0
2020-06-16 15:00:00,227.26,227.32,226.82,226.96,9908.0,194.4759,194.5272,194.0994,194.2192,9908.0
2020-06-16 15:05:00,227.03,227.1,226.09,226.28,17166.0,194.2791,194.339,193.4747,193.6373,17166.0
2020-06-16 15:10:00,226.29,226.71,226.25,226.65,10156.0,193.6458,194.0052,193.6116,193.9539,10156.0
2020-06-16 15:15:00,226.61,226.61,225.87,226.05,22712.0,193.9196,193.9196,193.2864,193.4404,22712.0
2020-06-16 15:20:00,226.11,226.97,226.08,226.68,23753.0,193.4918,194.2277,193.4661,193.9795,23753.0
2020-06-16 15:25:00,226.71,226.98,226.63,226.74,18053.0,194.0052,194.2363,193.9368,194.0309,18053.0
2020-06-16 15:30:00,226.77,227.44,226.49,227.39,22521.0,194.0566,194.6299,193.817,194.5871,22521.0
2020-06-16 15:35:00,227.35,227.36,226.7,226.79,22944.0,194.5529,194.5615,193.9967,194.0737,22944.0
2020-06-16 15:40:00,226.81,226.81,226.03,226.32,29627.0,194.0908,194.0908,193.4233,193.6715,29627.0
2020-06-16 15:45:00,226.34,226.74,226.05,226.37,24731.0,193.6886,194.0309,193.4404,193.7143,24731.0
2020-06-16 15:50:00,226.45,227.05,226.02,226.23,37289.0,193.7827,194.2962,193.4148,193.5945,37289.0
2020-06-16 15:55:00,226.12,227.19,226.02,226.87,97737.0,193.5003,194.416,193.4148,194.1421,97737.0
2020-06-17 09:30:00,228.69,228.69,227.32,227.61,41887.0,195.6996,195.6996,194.5272,194.7754,41887.0
2020-06-17 09:35:00,227.81,227.87,226.58,226.78,15500.0,194.9465,194.9979,193.894,194.0651,15500.0
2020-06-17 09:40:00,226.85,227.91,226.48,227.9,22547.0,194.125,195.0321,193.8084,195.0236,22547.0
2020-06-17 09:45:00,227.98,228.68,227.78,228.57,19821.0,195.092,195.691,194.9209,195.5969,19821.0
2020-06-17 09:50:00,228.56,228.81,228.08,228.18,21264.0,195.5883,195.8023,195.1776,195.2632,21264.0
2020-06-17 09:55:00,228.19,228.23,226.89,227.16,15745.0,195.2717,195.3059,194.1593,194.3903,15745.0
2020-06-17 10:00:00,227.15,227.55,226.69,226.87,16101.0,194.3817,194.724,193.9881,194.1421,16101.0
2020-06-17 10:05:00,226.95,227.28,226.81,227.0,11857.0,194.2106,194.493,194.0908,194.2534,11857.0
2020-06-17 10:10:00,226.95,227.15,226.43,226.57,33315.0,194.2106,194.3817,193.7656,193.8854,33315.0
2020-06-17 10:15:00,226.63,226.92,225.73,225.73,16636.0,193.9368,194.1849,193.1666,193.1666,16636.0
2020-06-17 10:20:00,225.88,225.99,225.4,225.49,19923.0,193.295,193.3891,192.8842,192.9612,19923.0
2020-06-17 10:25:00,225.43,225.85,225.19,225.38,12540.0,192.9099,193.2693,192.7045,192.8671,12540.0
2020-06-17 10:30:00,225.62,225.62,225.02,225.08,12119.0,193.0725,193.0725,192.559,192.6104,12119.0
2020-06-17 10:35:00,225.22,225.37,224.74,225.16,17950.0,192.7302,192.8585,192.3194,192.6788,17950.0
2020-06-17 10:40:00,225.31,225.42,225.05,225.22,12860.0,192.8072,192.9013,192.5847,192.7302,12860.0
2020-06-17 10:45:00,225.16,225.31,225.01,225.11,16501.0,192.6788,192.8072,192.5505,192.636,16501.0
2020-06-17 10:50:00,225.2,225.61,225.04,225.14,25582.0,192.713,193.0639,192.5761,192.6617,25582.0
2020-06-17 10:55:00,225.16,225.74,225.15,225.74,12204.0,192.6788,193.1752,192.6703,193.1752,12204.0
2020-06-17 11:00:00,225.66,225.94,225.29,225.33,10598.0,193.1067,193.3463,192.7901,192.8243,10598.0
2020-06-17 11:05:00,225.43,225.76,225.38,225.75,7568.0,192.9099,193.1923,192.8671,193.1837,7568.0
2020-06-17 11:10:00,225.7,225.77,224.78,224.78,18919.0,193.1409,193.2008,192.3536,192.3536,18919.0
2020-06-17 11:15:00,224.89,225.04,224.63,225.02,10506.0,192.4478,192.5761,192.2253,192.559,10506.0
2020-06-17 11:20:00,225.01,225.01,224.53,224.65,10644.0,192.5505,192.5505,192.1397,192.2424,10644.0
2020-06-17 11:25:00,224.67,225.38,224.61,225.38,13366.0,192.2595,192.8671,192.2082,192.8671,13366.0
2020-06-17 11:30:00,225.42,225.42,225.05,225.21,8061.0,192.9013,192.9013,192.5847,192.7216,8061.0
2020-06-17 11:35:00,225.34,225.57,225.27,225.53,7697.0,192.8329,193.0297,192.773,192.9954,7697.0
2020-06-17 11:40:00,225.62,226.04,225.62,226.02,10311.0,193.0725,193.4319,193.0725,193.4148,10311.0
2020-06-17 11:45:00,226.05,226.3,225.86,226.3,15199.0,193.4404,193.6544,193.2778,193.6544,15199.0
2020-06-17 11:50:00,226.33,226.61,226.19,226.58,16939.0,193.68,193.9196,193.5602,193.894,16939.0
2020-06-17 11:55:00,226.62,227.09,226.6,226.99,12701.0,193.9282,194.3304,193.9111,194.2448,12701.0
2020-06-17 12:00:00,227.09,227.13,226.76,226.81,9650.0,194.3304,194.3646,194.048,194.0908,9650.0
2020-06-17 12:05:00,226.81,226.86,226.5,226.58,18101.0,194.0908,194.1336,193.8255,193.894,18101.0
2020-06-17 12:10:00,226.64,226.85,226.59,226.64,14705.0,193.9453,194.125,193.9025,193.9453,14705.0
2020-06-17 12:15:00,226.61,226.78,226.31,226.38,10797.0,193.9196,194.0651,193.6629,193.7228,10797.0
2020-06-17 12:20:00,226.46,226.8,226.31,226.55,7679.0,193.7913,194.0822,193.6629,193.8683,7679.0
2020-06-17 12:25:00,226.48,226.64,226.39,226.64,4279.0,193.8084,193.9453,193.7314,193.9453,4279.0
2020-06-17 12:30:00,226.58,227.05,226.58,226.99,14036.0,193.894,194.2962,193.894,194.2448,14036.0
2020-06-17 12:35:00,226.94,227.31,226.9,227.31,10378.0,194.202,194.5187,194.1678,194.5187,10378.0
2020-06-17 12:40:00,227.27,227.37,227.03,227.04,11311.0,194.4844,194.57,194.2791,194.2876,11311.0
2020-06-17 12:45:00,227.07,227.43,227.03,227.43,8207.0,194.3133,194.6214,194.2791,194.6214,8207.0
2020-06-17 12:50:00,227.45,227.55,227.36,227.55,5362.0,194.6385,194.724,194.5615,194.724,5362.0
2020-06-17 12:55:00,227.55,227.66,227.39,227.66,10527.0,194.724,194.8182,194.5871,194.8182,10527.0
2020-06-17 13:00:00,227.72,227.94,227.53,227.94,12987.0,194.8695,195.0578,194.7069,195.0578,12987.0
2020-06-17 13:05:00,227.93,227.93,227.56,227.6,9655.0,195.0492,195.0492,194.7326,194.7668,9655.0
2020-06-17 13:10:00,227.57,227.69,227.47,227.53,6019.0,194.7412,194.8438,194.6556,194.7069,6019.0
2020-06-17 13:15:00,227.56,227.56,227.37,227.38,5595.0,194.7326,194.7326,194.57,194.5786,5595.0
2020-06-17 13:20:00,227.42,227.46,227.12,227.25,9136.0,194.6128,194.647,194.3561,194.4673,9136.0
2020-06-17 13:25:00,227.33,227.35,227.24,227.33,3334.0,194.5358,194.5529,194.4588,194.5358,3334.0
2020-06-17 13:30:00,227.32,227.41,227.28,227.41,4468.0,194.5272,194.6042,194.493,194.6042,4468.0
2020-06-17 13:35:00,227.42,227.66,227.38,227.63,7223.0,194.6128,194.8182,194.5786,194.7925,7223.0
2020-06-17 13:40:00,227.62,227.77,227.54,227.64,9172.0,194.7839,194.9123,194.7155,194.8011,9172.0
2020-06-17 13:45:00,227.65,227.71,227.54,227.6,6576.0,194.8096,194.861,194.7155,194.7668,6576.0
2020-06-17 13:50:00,227.59,227.63,227.39,227.56,8108.0,194.7583,194.7925,194.5871,194.7326,8108.0
2020-06-17 13:55:00,227.56,227.71,227.26,227.27,8463.0,194.7326,194.861,194.4759,194.4844,8463.0
2020-06-17 14:00:00,227.29,227.32,227.02,227.17,10867.0,194.5016,194.5272,194.2705,194.3989,10867.0
2020-06-17 14:05:00,227.21,227.34,227.05,227.22,9030.0,194.4331,194.5443,194.2962,194.4416,9030.0
2020-06-17 14:10:00,227.25,227.51,227.17,227.3,7205.0,194.4673,194.6898,194.3989,194.5101,7205.0
2020-06-17 14:15:00,227.25,227.35,227.13,227.14,5629.0,194.4673,194.5529,194.3646,194.3732,5629.0
2020-06-17 14:20:00,227.22,227.48,227.15,227.44,5001.0,194.4416,194.6641,194.3817,194.6299,5001.0
2020-06-17 14:25:00,227.47,227.54,227.22,227.37,6119.0,194.6556,194.7155,194.4416,194.57,6119.0
2020-06-17 14:30:00,227.39,227.48,227.16,227.17,12245.0,194.5871,194.6641,194.3903,194.3989,12245.0
2020-06-17 14:35:00,227.25,227.33,227.14,227.18,6993.0,194.4673,194.5358,194.3732,194.4074,6993.0
2020-06-17 14:40:00,227.26,227.56,227.24,227.38,9076.0,194.4759,194.7326,194.4588,194.5786,9076.0
2020-06-17 14:45:00,227.45,227.45,227.19,227.26,14005.0,194.6385,194.6385,194.416,194.4759,14005.0
2020-06-17 14:50:00,227.28,227.53,227.15,227.51,14136.0,194.493,194.7069,194.3817,194.6898,14136.0
2020-06-17 14:55:00,227.59,227.63,227.17,227.22,14303.0,194.7583,194.7925,194.3989,194.4416,14303.0
2020-06-17 15:00:00,227.25,227.43,226.86,227.36,13267.0,194.4673,194.6214,194.1336,194.5615,13267.0
2020-06-17 15:05:00,227.43,227.65,227.42,227.65,33454.0,194.6214,194.8096,194.6128,194.8096,33454.0
2020-06-17 15:10:00,227.61,227.68,227.34,227.68,15594.0,194.7754,194.8353,194.5443,194.8353,15594.0
2020-06-17 15:15:00,227.7,227.84,227.44,227.46,10812.0,194.8524,194.9722,194.6299,194.647,10812.0
2020-06-17 15:20:00,227.45,227.45,226.52,226.73,24097.0,194.6385,194.6385,193.8426,194.0223,24097.0
2020-06-17 15:25:00,226.73,226.8,226.01,226.22,20940.0,194.0223,194.0822,193.4062,193.5859,20940.0
2020-06-17 15:30:00,226.25,226.4,225.94,226.32,33594.0,193.6116,193.7399,193.3463,193.6715,33594.0
2020-06-17 15:35:00,226.28,226.43,226.13,226.31,16575.0,193.6373,193.7656,193.5089,193.6629,16575.0
2020-06-17 15:40:00,226.25,226.3,225.48,225.68,22074.0,193.6116,193.6544,192.9527,193.1238,22074.0
2020-06-17 15:45:00,225.78,226.04,225.54,225.58,27933.0,193.2094,193.4319,193.004,193.0382,27933.0
2020-06-17 15:50:00,225.52,226.21,225.42,225.98,24289.0,192.9869,193.5773,192.9013,193.3805,24289.0
2020-06-17 15:55:00,226.05,226.2,225.88,226.05,47506.0,193.4404,193.5688,193.295,193.4404,47506.0
2020-06-18 09:30:00,226.92,227.65,226.35,226.63,62537.0,194.1849,194.8096,193.6972,193.9368,62537.0
2020-06-18 09:35:00,226.66,227.67,226.45,227.52,33597.0,193.9624,194.8267,193.7827,194.6984,33597.0
2020-06-18 09:40:00,227.48,228.36,227.36,227.64,30139.0,194.6641,195.4172,194.5615,194.8011,30139.0
2020-06-18 09:45:00,227.66,227.91,227.09,227.17,27767.0,194.8182,195.0321,194.3304,194.3989,27767.0
2020-06-18 09:50:00,227.26,227.68,226.81,226.94,19029.0,194.4759,194.8353,194.0908,194.202,19029.0
2020-06-18 09:55:00,227.01,227.8,226.93,227.47,29140.0,194.2619,194.938,194.1935,194.6556,29140.0
2020-06-18 10:00:00,227.56,227.56,226.99,227.4,17537.0,194.7326,194.7326,194.2448,194.5957,17537.0
2020-06-18 10:05:00,227.57,227.61,226.84,226.84,17129.0,194.7412,194.7754,194.1165,194.1165,17129.0
2020-06-18 10:10:00,226.82,227.01,226.41,226.41,17306.0,194.0994,194.2619,193.7485,193.7485,17306.0
2020-06-18 10:15:00,226.47,226.71,226.33,226.71,14398.0,193.7998,194.0052,193.68,194.0052,14398.0
2020-06-18 10:20:00,226.71,226.79,226.25,226.25,16668.0,194.0052,194.0737,193.6116,193.6116,16668.0
2020-06-18 10:25:00,226.28,226.56,226.07,226.36,15190.0,193.6373,193.8769,193.4575,193.7057,15190.0
2020-06-18 10:30:00,226.22,226.6,225.68,226.6,17617.0,193.5859,193.9111,193.1238,193.9111,17617.0
2020-06-18 10:35:00,226.9,227.53,226.65,227.09,18970.0,194.1678,194.7069,193.9539,194.3304,18970.0
2020-06-18 10:40:00,227.0,227.26,226.88,227.22,9499.0,194.2534,194.4759,194.1507,194.4416,9499.0
2020-06-18 10:45:00,227.14,227.83,227.09,227.78,13019.0,194.3732,194.9637,194.3304,194.9209,13019.0
2020-06-18 10:50:00,227.89,228.2,227.4,227.4,16948.0,195.015,195.2803,194.5957,194.5957,16948.0
2020-06-18 10:55:00,227.41,228.31,227.36,228.16,10939.0,194.6042,195.3744,194.5615,195.246,10939.0
2020-06-18 11:00:00,228.27,228.67,228.12,228.66,15945.0,195.3402,195.6825,195.2118,195.6739,15945.0
2020-06-18 11:05:00,228.64,229.18,228.64,229.18,14588.0,195.6568,196.1189,195.6568,196.1189,14588.0
2020-06-18 11:10:00,229.2,229.47,229.08,229.47,16410.0,196.136,196.3671,196.0333,196.3671,16410.0
2020-06-18 11:15:00,229.52,229.68,229.17,229.17,12025.0,196.4099,196.5468,196.1103,196.1103,12025.0
2020-06-18 11:20:00,229.12,229.13,228.59,228.9,22302.0,196.0676,196.0761,195.614,195.8793,22302.0
2020-06-18 11:25:00,228.9,229.15,228.86,228.98,11200.0,195.8793,196.0932,195.8451,195.9478,11200.0
2020-06-18 11:30:00,229.02,229.14,228.4,228.41,13938.0,195.982,196.0847,195.4514,195.46,13938.0
2020-06-18 11:35:00,228.36,228.36,228.14,228.21,6777.0,195.4172,195.4172,195.2289,195.2888,6777.0
2020-06-18 11:40:00,228.21,228.5,228.0,228.44,17757.0,195.2888,195.537,195.1091,195.4857,17757.0
2020-06-18 11:45:00,228.49,228.94,228.49,228.89,10652.0,195.5284,195.9135,195.5284,195.8707,10652.0
2020-06-18 11:50:00,228.85,228.91,228.54,228.91,12840.0,195.8365,195.8879,195.5712,195.8879,12840.0
2020-06-18 11:55:00,228.89,228.93,228.51,228.8,12174.0,195.8707,195.905,195.5456,195.7937,12174.0
2020-06-18 12:00:00,228.81,229.32,228.79,229.05,24510.0,195.8023,196.2387,195.7852,196.0077,24510.0
2020-06-18 12:05:00,229.06,229.28,229.01,229.28,13346.0,196.0162,196.2045,195.9734,196.2045,13346.0
2020-06-18 12:10:00,229.27,229.37,229.11,229.21,13498.0,196.1959,196.2815,196.059,196.1446,13498.0
2020-06-18 12:15:00,229.18,229.49,229.1,229.45,11213.0,196.1189,196.3842,196.0504,196.35,11213.0
2020-06-18 12:20:00,229.47,229.98,229.43,229.98,23418.0,196.3671,196.8035,196.3328,196.8035,23418.0
2020-06-18 12:25:00,229.93,230.15,229.92,229.99,27708.0,196.7607,196.949,196.7522,196.8121,27708.0
2020-06-18 12:30:00,229.99,230.18,229.72,230.18,12548.0,196.8121,196.9746,196.581,196.9746,12548.0
2020-06-18 12:35:00,230.17,230.23,230.02,230.12,11243.0,196.9661,197.0174,196.8377,196.9233,11243.0
2020-06-18 12:40:00,230.06,230.38,229.91,230.37,16835.0,196.872,197.1458,196.7436,197.1372,16835.0
2020-06-18 12:45:00,230.31,230.65,230.29,230.65,10612.0,197.0859,197.3768,197.0688,197.3768,10612.0
2020-06-18 12:50:00,230.59,230.79,230.48,230.75,16893.0,197.3255,197.4966,197.2314,197.4624,16893.0
2020-06-18 12:55:00,230.78,230.84,230.32,230.32,7686.0,197.4881,197.5394,197.0944,197.0944,7686.0
2020-06-18 13:00:00,230.43,230.77,230.24,230.44,12710.0,197.1886,197.4795,197.026,197.1971,12710.0
2020-06-18 13:05:00,230.36,230.8,230.2,230.8,12073.0,197.1287,197.5052,196.9918,197.5052,12073.0
2020-06-18 13:10:00,230.79,230.88,230.69,230.84,20075.0,197.4966,197.5737,197.4111,197.5394,20075.0
2020-06-18 13:15:00,230.85,230.96,230.59,230.82,11200.0,197.548,197.6421,197.3255,197.5223,11200.0
2020-06-18 13:20:00,230.78,231.09,230.75,230.94,11901.0,197.4881,197.7534,197.4624,197.625,11901.0
2020-06-18 13:25:00,230.93,231.05,230.7,230.87,12586.0,197.6165,197.7191,197.4196,197.5651,12586.0
2020-06-18 13:30:00,230.93,231.18,230.88,231.07,15491.0,197.6165,197.8304,197.5737,197.7363,15491.0
2020-06-18 13:35:00,231.08,231.48,231.04,231.35,12399.0,197.7448,198.0871,197.7106,197.9759,12399.0
2020-06-18 13:40:00,231.35,231.4,231.1,231.1,21114.0,197.9759,198.0186,197.7619,197.7619,21114.0
2020-06-18 13:45:00,231.11,231.21,230.68,230.71,13000.0,197.7705,197.8561,197.4025,197.4282,13000.0
2020-06-18 13:50:00,230.72,230.81,230.45,230.74,14300.0,197.4367,197.5138,197.2057,197.4539,14300.0
2020-06-18 13:55:00,230.8,230.97,230.59,230.91,17477.0,197.5052,197.6507,197.3255,197.5993,17477.0
2020-06-18 14:00:00,230.96,231.0,230.32,230.32,16792.0,197.6421,197.6764,197.0944,197.0944,16792.0
2020-06-18 14:05:00,230.35,230.55,229.97,230.2,15000.0,197.1201,197.2913,196.7949,196.9918,15000.0
2020-06-18 14:10:00,230.25,230.51,230.25,230.51,13573.0,197.0345,197.257,197.0345,197.257,13573.0
2020-06-18 14:15:00,230.49,230.55,230.31,230.37,12918.0,197.2399,197.2913,197.0859,197.1372,12918.0
2020-06-18 14:20:00,230.33,230.48,230.24,230.34,11046.0,197.103,197.2314,197.026,197.1116,11046.0
2020-06-18 14:25:00,230.41,230.48,230.27,230.41,13673.0,197.1715,197.2314,197.0517,197.1715,13673.0
2020-06-18 14:30:00,230.41,230.57,230.05,230.08,26567.0,197.1715,197.3084,196.8634,196.8891,26567.0
2020-06-18 14:35:00,230.12,230.13,229.74,229.86,16794.0,196.9233,196.9319,196.5981,196.7008,16794.0
2020-06-18 14:40:00,229.89,229.95,229.48,229.52,15979.0,196.7265,196.7778,196.3756,196.4099,15979.0
2020-06-18 14:45:00,229.47,229.58,229.21,229.24,10055.0,196.3671,196.4612,196.1446,196.1702,10055.0
2020-06-18 14:50:00,229.27,229.6,229.27,229.33,15536.0,196.1959,196.4783,196.1959,196.2473,15536.0
2020-06-18 14:55:00,229.29,229.63,229.03,229.07,21282.0,196.213,196.504,195.9905,196.0248,21282.0
2020-06-18 15:00:00,229.08,229.35,228.91,229.19,31162.0,196.0333,196.2644,195.8879,196.1275,31162.0
2020-06-18 15:05:00,229.18,229.38,229.03,229.38,20132.0,196.1189,196.2901,195.9905,196.2901,20132.0
2020-06-18 15:10:00,229.41,229.47,229.23,229.47,17526.0,196.3157,196.3671,196.1617,196.3671,17526.0
2020-06-18 15:15:00,229.52,230.17,229.48,230.12,27408.0,196.4099,196.9661,196.3756,196.9233,27408.0
2020-06-18 15:20:00,230.11,230.33,229.96,230.15,28972.0,196.9147,197.103,196.7864,196.949,28972.0
2020-06-18 15:25:00,230.11,230.36,229.9,230.35,22454.0,196.9147,197.1287,196.735,197.1201,22454.0
2020-06-18 15:30:00,230.36,231.05,230.11,230.96,37441.0,197.1287,197.7191,196.9147,197.6421,37441.0
2020-06-18 15:35:00,231.01,231.33,230.89,231.25,33682.0,197.6849,197.9587,197.5822,197.8903,33682.0
2020-06-18 15:40:00,231.26,231.31,230.19,230.69,37150.0,197.8988,197.9416,196.9832,197.4111,37150.0
2020-06-18 15:45:00,230.74,230.8,230.48,230.52,26261.0,197.4539,197.5052,197.2314,197.2656,26261.0
2020-06-18 15:50:00,230.55,230.71,229.99,230.26,57854.0,197.2913,197.4282,196.8121,197.0431,57854.0
2020-06-18 15:55:00,230.25,230.74,230.06,230.29,103926.0,197.0345,197.4539,196.872,197.0688,103926.0
2020-06-19 09:30:00,232.81,235.75,231.5,233.44,637724.0,199.2252,201.7411,198.1042,199.7644,637724.0
2020-06-19 09:35:00,233.19,233.97,232.79,233.66,38098.0,199.5504,200.2179,199.2081,199.9526,38098.0
2020-06-19 09:40:00,233.68,234.19,233.11,233.47,36498.0,199.9697,200.4062,199.482,199.79,36498.0
2020-06-19 09:45:00,233.44,233.88,233.35,233.6,23774.0,199.7644,200.1409,199.6873,199.9013,23774.0
2020-06-19 09:50:00,233.59,233.88,233.38,233.6,20629.0,199.8927,200.1409,199.713,199.9013,20629.0
2020-06-19 09:55:00,233.73,233.84,233.13,233.73,22573.0,200.0125,200.1067,199.4991,200.0125,22573.0
2020-06-19 10:00:00,233.65,233.67,233.12,233.38,31563.0,199.9441,199.9612,199.4905,199.713,31563.0
2020-06-19 10:05:00,233.46,233.72,233.35,233.58,18130.0,199.7815,200.004,199.6873,199.8842,18130.0
2020-06-19 10:10:00,233.49,233.6,233.1,233.41,21496.0,199.8071,199.9013,199.4734,199.7387,21496.0
2020-06-19 10:15:00,233.53,233.71,233.16,233.52,20083.0,199.8414,199.9954,199.5248,199.8328,20083.0
2020-06-19 10:20:00,233.48,233.86,233.48,233.74,14101.0,199.7986,200.1238,199.7986,200.0211,14101.0
2020-06-19 10:25:00,233.71,234.28,233.7,234.02,22847.0,199.9954,200.4832,199.9869,200.2607,22847.0
2020-06-19 10:30:00,233.95,234.18,233.65,233.66,19033.0,200.2008,200.3976,199.9441,199.9526,19033.0
2020-06-19 10:35:00,233.65,234.11,233.6,233.76,12344.0,199.9441,200.3377,199.9013,200.0382,12344.0
2020-06-19 10:40:00,233.75,233.87,233.36,233.43,12994.0,200.0296,200.1323,199.6959,199.7558,12994.0
2020-06-19 10:45:00,233.5,233.66,233.17,233.43,18536.0,199.8157,199.9526,199.5333,199.7558,18536.0
2020-06-19 10:50:00,233.4,233.53,232.81,233.48,12915.0,199.7301,199.8414,199.2252,199.7986,12915.0
2020-06-19 10:55:00,233.53,233.58,233.11,233.39,13078.0,199.8414,199.8842,199.482,199.7216,13078.0
2020-06-19 11:00:00,233.34,233.99,233.32,233.98,14226.0,199.6788,200.235,199.6617,200.2265,14226.0
2020-06-19 11:05:00,233.99,234.14,233.81,233.81,11542.0,200.235,200.3634,200.081,200.081,11542.0
2020-06-19 11:10:00,233.83,234.46,233.76,234.46,10128.0,200.0981,200.6372,200.0382,200.6372,10128.0
2020-06-19 11:15:00,234.46,234.47,233.41,233.55,13053.0,200.6372,200.6458,199.7387,199.8585,13053.0
2020-06-19 11:20:00,233.53,234.0,233.21,233.81,19155.0,199.8414,200.2436,199.5675,200.081,19155.0
2020-06-19 11:25:00,233.79,234.18,233.49,234.09,8141.0,200.0639,200.3976,199.8071,200.3206,8141.0
2020-06-19 11:30:00,234.08,234.24,233.72,233.83,11450.0,200.312,200.449,200.004,200.0981,11450.0
2020-06-19 11:35:00,233.79,233.93,233.52,233.68,10598.0,200.0639,200.1837,199.8328,199.9697,10598.0
2020-06-19 11:40:00,233.7,233.85,233.51,233.73,9103.0,199.9869,200.1152,199.8243,200.0125,9103.0
2020-06-19 11:45:00,233.83,234.11,233.83,233.89,6990.0,200.0981,200.3377,200.0981,200.1494,6990.0
2020-06-19 11:50:00,233.84,233.86,233.47,233.65,11253.0,200.1067,200.1238,199.79,199.9441,11253.0
2020-06-19 11:55:00,233.57,233.57,233.19,233.34,10530.0,199.8756,199.8756,199.5504,199.6788,10530.0
2020-06-19 12:00:00,233.38,233.39,232.89,233.13,11734.0,199.713,199.7216,199.2937,199.4991,11734.0
2020-06-19 12:05:00,233.07,233.07,232.59,233.04,12614.0,199.4477,199.4477,199.037,199.4221,12614.0
2020-06-19 12:10:00,232.99,233.19,232.05,232.07,14725.0,199.3793,199.5504,198.5749,198.592,14725.0
2020-06-19 12:15:00,232.02,232.29,231.42,231.55,37947.0,198.5492,198.7803,198.0358,198.147,37947.0
2020-06-19 12:20:00,231.54,232.15,231.31,231.5,29135.0,198.1385,198.6605,197.9416,198.1042,29135.0
2020-06-19 12:25:00,231.5,232.12,231.5,232.01,16886.0,198.1042,198.6348,198.1042,198.5407,16886.0
2020-06-19 12:30:00,231.98,232.39,231.85,232.09,15864.0,198.515,198.8658,198.4037,198.6091,15864.0
2020-06-19 12:35:00,232.06,232.2,231.47,231.62,10349.0,198.5834,198.7032,198.0786,198.2069,10349.0
2020-06-19 12:40:00,231.6,232.25,231.43,232.25,16392.0,198.1898,198.746,198.0443,198.746,16392.0
2020-06-19 12:45:00,232.24,232.26,231.9,232.0,9167.0,198.7375,198.7546,198.4465,198.5321,9167.0
2020-06-19 12:50:00,231.93,232.15,231.84,232.15,7231.0,198.4722,198.6605,198.3952,198.6605,7231.0
2020-06-19 12:55:00,232.19,232.87,232.18,232.86,7663.0,198.6947,199.2766,198.6861,199.268,7663.0
2020-06-19 13:00:00,232.85,232.95,232.6,232.61,11162.0,199.2595,199.345,199.0455,199.0541,11162.0
2020-06-19 13:05:00,232.76,232.91,232.62,232.82,15091.0,199.1825,199.3108,199.0627,199.2338,15091.0
2020-06-19 13:10:00,232.8,233.12,232.78,233.0,15204.0,199.2167,199.4905,199.1996,199.3878,15204.0
2020-06-19 13:15:00,232.96,232.96,232.59,232.64,7525.0,199.3536,199.3536,199.037,199.0798,7525.0
2020-06-19 13:20:00,232.63,232.68,232.17,232.17,10503.0,199.0712,199.114,198.6776,198.6776,10503.0
2020-06-19 13:25:00,232.16,232.45,232.08,232.36,14851.0,198.669,198.9172,198.6006,198.8402,14851.0
2020-06-19 13:30:00,232.38,232.62,232.3,232.4,12692.0,198.8573,199.0627,198.7888,198.8744,12692.0
2020-06-19 13:35:00,232.4,232.8,232.4,232.78,16761.0,198.8744,199.2167,198.8744,199.1996,16761.0
2020-06-19 13:40:00,232.76,232.91,232.57,232.75,27268.0,199.1825,199.3108,199.0199,199.1739,27268.0
2020-06-19 13:45:00,232.8,232.84,232.25,232.53,13650.0,199.2167,199.2509,198.746,198.9856,13650.0
2020-06-19 13:50:00,232.54,232.65,232.24,232.28,13307.0,198.9942,199.0883,198.7375,198.7717,13307.0
2020-06-19 13:55:00,232.29,232.57,232.05,232.06,13369.0,198.7803,199.0199,198.5749,198.5834,13369.0
2020-06-19 14:00:00,232.09,232.99,232.09,232.75,20905.0,198.6091,199.3793,198.6091,199.1739,20905.0
2020-06-19 14:05:00,232.74,232.86,231.82,232.24,25921.0,199.1653,199.268,198.3781,198.7375,25921.0
2020-06-19 14:10:00,232.2,232.2,231.78,231.84,8841.0,198.7032,198.7032,198.3438,198.3952,8841.0
2020-06-19 14:15:00,231.85,232.12,231.69,232.03,14341.0,198.4037,198.6348,198.2668,198.5578,14341.0
2020-06-19 14:20:00,232.13,232.46,232.0,232.28,14494.0,198.6433,198.9257,198.5321,198.7717,14494.0
2020-06-19 14:25:00,232.33,232.52,231.85,231.9,13244.0,198.8145,198.9771,198.4037,198.4465,13244.0
2020-06-19 14:30:00,231.86,232.39,231.57,232.28,10882.0,198.4123,198.8658,198.1641,198.7717,10882.0
2020-06-19 14:35:00,232.41,232.6,232.2,232.32,8232.0,198.8829,199.0455,198.7032,198.8059,8232.0
2020-06-19 14:40:00,232.32,232.59,232.25,232.56,8269.0,198.8059,199.037,198.746,199.0113,8269.0
2020-06-19 14:45:00,232.45,232.71,232.41,232.47,7402.0,198.9172,199.1397,198.8829,198.9343,7402.0
2020-06-19 14:50:00,232.54,233.1,232.35,233.01,11124.0,198.9942,199.4734,198.8316,199.3964,11124.0
2020-06-19 14:55:00,232.96,233.19,232.89,233.02,11743.0,199.3536,199.5504,199.2937,199.405,11743.0
2020-06-19 15:00:00,233.02,233.16,232.87,233.06,13255.0,199.405,199.5248,199.2766,199.4392,13255.0
2020-06-19 15:05:00,233.08,233.18,232.93,233.0,13332.0,199.4563,199.5419,199.3279,199.3878,13332.0
2020-06-19 15:10:00,233.0,233.64,232.7,233.6,19048.0,199.3878,199.9355,199.1311,199.9013,19048.0
2020-06-19 15:15:00,233.67,234.19,233.67,234.1,17343.0,199.9612,200.4062,199.9612,200.3292,17343.0
2020-06-19 15:20:00,234.1,234.3,233.82,234.08,14474.0,200.3292,200.5003,200.0895,200.312,14474.0
2020-06-19 15:25:00,234.11,234.44,233.88,234.4,20832.0,200.3377,200.6201,200.1409,200.5859,20832.0
2020-06-19 15:30:00,234.4,234.83,234.31,234.82,20499.0,200.5859,200.9538,200.5089,200.9453,20499.0
2020-06-19 15:35:00,234.82,234.9,234.36,234.74,16899.0,200.9453,201.0137,200.5516,200.8768,16899.0
2020-06-19 15:40:00,234.74,234.91,234.6,234.91,18554.0,200.8768,201.0223,200.757,201.0223,18554.0
2020-06-19 15:45:00,234.86,235.0,234.02,234.17,30786.0,200.9795,201.0993,200.2607,200.3891,30786.0
2020-06-19 15:50:00,234.17,237.48,234.17,237.48,145931.0,200.3891,203.2216,200.3891,203.2216,145931.0
2020-06-19 15:55:00,237.48,239.07,237.31,238.65,329622.0,203.2216,204.5822,203.0761,204.2228,329622.0
2020-06-22 09:30:00,236.19,237.65,236.19,236.6,55718.0,202.1177,203.367,202.1177,202.4685,55718.0
2020-06-22 09:35:00,236.33,236.66,234.78,234.84,20896.0,202.2375,202.5199,200.9111,200.9624,20896.0
2020-06-22 09:40:00,234.98,234.98,233.51,233.52,26478.0,201.0822,201.0822,199.8243,199.8328,26478.0
2020-06-22 09:45:00,233.51,233.96,233.19,233.41,23383.0,199.8243,200.2093,199.5504,199.7387,23383.0
2020-06-22 09:50:00,233.5,233.91,233.06,233.8,18825.0,199.8157,200.1666,199.4392,200.0724,18825.0
2020-06-22 09:55:00,233.97,234.46,233.62,234.46,13437.0,200.2179,200.6372,199.9184,200.6372,13437.0
2020-06-22 10:00:00,234.46,235.3,234.36,235.14,17811.0,200.6372,201.356,200.5516,201.2191,17811.0
2020-06-22 10:05:00,235.12,235.64,234.93,235.64,15094.0,201.202,201.647,201.0394,201.647,15094.0
2020-06-22 10:10:00,235.76,236.02,235.32,235.51,13584.0,201.7497,201.9722,201.3732,201.5357,13584.0
2020-06-22 10:15:00,235.48,235.96,235.42,235.52,10336.0,201.5101,201.9208,201.4587,201.5443,10336.0
2020-06-22 10:20:00,235.56,235.63,235.18,235.41,7349.0,201.5785,201.6384,201.2534,201.4502,7349.0
2020-06-22 10:25:00,235.44,235.52,234.89,234.92,15350.0,201.4758,201.5443,201.0052,201.0309,15350.0
2020-06-22 10:30:00,234.83,235.06,234.08,234.24,15069.0,200.9538,201.1507,200.312,200.449,15069.0
2020-06-22 10:35:00,234.34,234.77,234.16,234.52,11027.0,200.5345,200.9025,200.3805,200.6886,11027.0
2020-06-22 10:40:00,234.53,234.57,233.72,234.38,10514.0,200.6971,200.7314,200.004,200.5688,10514.0
2020-06-22 10:45:00,234.45,235.03,234.4,234.89,14326.0,200.6287,201.125,200.5859,201.0052,14326.0
2020-06-22 10:50:00,234.93,235.16,234.72,234.89,9365.0,201.0394,201.2362,200.8597,201.0052,9365.0
2020-06-22 10:55:00,234.93,235.19,234.76,235.0,7319.0,201.0394,201.2619,200.8939,201.0993,7319.0
2020-06-22 11:00:00,234.94,235.7,234.84,235.5,16455.0,201.048,201.6983,200.9624,201.5272,16455.0
2020-06-22 11:05:00,235.61,235.8,235.42,235.58,11727.0,201.6213,201.7839,201.4587,201.5956,11727.0
2020-06-22 11:10:00,235.59,236.2,235.59,236.14,11959.0,201.6042,202.1262,201.6042,202.0749,11959.0
2020-06-22 11:15:00,236.18,236.28,235.78,235.87,15266.0,202.1091,202.1947,201.7668,201.8438,15266.0
2020-06-22 11:20:00,235.97,236.18,235.85,236.01,11776.0,201.9294,202.1091,201.8267,201.9636,11776.0
2020-06-22 11:25:00,236.08,236.31,235.86,235.93,12172.0,202.0235,202.2203,201.8353,201.8952,12172.0
2020-06-22 11:30:00,235.95,235.98,235.33,235.51,8700.0,201.9123,201.9379,201.3817,201.5357,8700.0
2020-06-22 11:35:00,235.57,235.79,235.36,235.58,9957.0,201.5871,201.7754,201.4074,201.5956,9957.0
2020-06-22 11:40:00,235.61,235.84,235.34,235.41,8871.0,201.6213,201.8181,201.3903,201.4502,8871.0
2020-06-22 11:45:00,235.44,235.63,235.33,235.37,8152.0,201.4758,201.6384,201.3817,201.4159,8152.0
2020-06-22 11:50:00,235.43,235.63,234.69,234.79,9222.0,201.4673,201.6384,200.834,200.9196,9222.0
2020-06-22 11:55:00,234.75,235.13,234.74,234.94,11503.0,200.8854,201.2106,200.8768,201.048,11503.0
2020-06-22 12:00:00,234.93,235.6,234.77,235.56,13546.0,201.0394,201.6128,200.9025,201.5785,13546.0
2020-06-22 12:05:00,235.53,235.94,235.49,235.89,9792.0,201.5529,201.9037,201.5186,201.8609,9792.0
2020-06-22 12:10:00,235.89,235.99,235.67,235.8,23751.0,201.8609,201.9465,201.6727,201.7839,23751.0
2020-06-22 12:15:00,235.83,236.12,235.75,235.84,12213.0,201.8096,202.0578,201.7411,201.8181,12213.0
2020-06-22 12:20:00,235.86,236.43,235.73,236.31,9870.0,201.8353,202.323,201.724,202.2203,9870.0
2020-06-22 12:25:00,236.26,236.59,236.18,236.28,14677.0,202.1776,202.4599,202.1091,202.1947,14677.0
2020-06-22 12:30:00,236.32,236.56,236.17,236.56,8200.0,202.2289,202.4343,202.1005,202.4343,8200.0
2020-06-22 12:35:00,236.64,236.7,236.21,236.31,21654.0,202.5027,202.5541,202.1348,202.2203,21654.0
2020-06-22 12:40:00,236.25,236.25,235.88,235.96,8550.0,202.169,202.169,201.8524,201.9208,8550.0
2020-06-22 12:45:00,235.96,236.35,235.79,236.17,23599.0,201.9208,202.2546,201.7754,202.1005,23599.0
2020-06-22 12:50:00,236.17,236.17,235.76,235.78,7585.0,202.1005,202.1005,201.7497,201.7668,7585.0
2020-06-22 12:55:00,235.79,235.91,235.59,235.73,7860.0,201.7754,201.878,201.6042,201.724,7860.0
2020-06-22 13:00:00,235.77,235.99,235.66,235.71,11126.0,201.7582,201.9465,201.6641,201.7069,11126.0
2020-06-22 13:05:00,235.72,235.79,235.0,235.17,14633.0,201.7155,201.7754,201.0993,201.2448,14633.0
2020-06-22 13:10:00,235.14,235.3,235.1,235.13,7898.0,201.2191,201.356,201.1849,201.2106,7898.0
2020-06-22 13:15:00,235.15,235.42,235.08,235.42,8833.0,201.2277,201.4587,201.1678,201.4587,8833.0
2020-06-22 13:20:00,235.36,235.7,235.36,235.43,8241.0,201.4074,201.6983,201.4074,201.4673,8241.0
2020-06-22 13:25:00,235.45,235.45,235.09,235.14,8211.0,201.4844,201.4844,201.1763,201.2191,8211.0
2020-06-22 13:30:00,235.22,235.43,235.22,235.43,6932.0,201.2876,201.4673,201.2876,201.4673,6932.0
2020-06-22 13:35:00,235.43,235.5,235.08,235.08,8722.0,201.4673,201.5272,201.1678,201.1678,8722.0
2020-06-22 13:40:00,235.1,235.31,235.02,235.26,13440.0,201.1849,201.3646,201.1164,201.3218,13440.0
2020-06-22 13:45:00,235.33,235.35,235.07,235.2,4700.0,201.3817,201.3988,201.1592,201.2705,4700.0
2020-06-22 13:50:00,235.16,235.28,235.03,235.2,10200.0,201.2362,201.3389,201.125,201.2705,10200.0
2020-06-22 13:55:00,235.19,235.53,235.17,235.37,23499.0,201.2619,201.5529,201.2448,201.4159,23499.0
2020-06-22 14:00:00,235.37,235.51,235.04,235.51,17775.0,201.4159,201.5357,201.1335,201.5357,17775.0
2020-06-22 14:05:00,235.54,236.19,235.47,236.13,13272.0,201.5614,202.1177,201.5015,202.0663,13272.0
2020-06-22 14:10:00,236.13,236.49,236.1,236.44,9531.0,202.0663,202.3744,202.0406,202.3316,9531.0
2020-06-22 14:15:00,236.43,236.69,236.43,236.58,13585.0,202.323,202.5455,202.323,202.4514,13585.0
2020-06-22 14:20:00,236.61,236.76,236.45,236.74,7255.0,202.4771,202.6054,202.3401,202.5883,7255.0
2020-06-22 14:25:00,236.7,236.82,235.72,236.5,33369.0,202.5541,202.6568,201.7155,202.3829,33369.0
2020-06-22 14:30:00,236.47,236.51,235.97,235.98,8618.0,202.3573,202.3915,201.9294,201.9379,8618.0
2020-06-22 14:35:00,235.99,236.02,235.22,235.28,18955.0,201.9465,201.9722,201.2876,201.3389,18955.0
2020-06-22 14:40:00,235.27,235.48,235.16,235.3,11670.0,201.3304,201.5101,201.2362,201.356,11670.0
2020-06-22 14:45:00,235.45,235.51,235.08,235.29,13099.0,201.4844,201.5357,201.1678,201.3475,13099.0
2020-06-22 14:50:00,235.26,235.36,235.03,235.1,11636.0,201.3218,201.4074,201.125,201.1849,11636.0
2020-06-22 14:55:00,235.23,235.54,235.11,235.3,12180.0,201.2961,201.5614,201.1935,201.356,12180.0
2020-06-22 15:00:00,235.34,235.51,235.22,235.37,9358.0,201.3903,201.5357,201.2876,201.4159,9358.0
2020-06-22 15:05:00,235.39,235.43,235.22,235.26,9234.0,201.4331,201.4673,201.2876,201.3218,9234.0
2020-06-22 15:10:00,235.3,235.39,235.0,235.07,15004.0,201.356,201.4331,201.0993,201.1592,15004.0
2020-06-22 15:15:00,235.14,235.27,234.96,235.24,14608.0,201.2191,201.3304,201.0651,201.3047,14608.0
2020-06-22 15:20:00,235.2,235.29,234.69,234.74,13200.0,201.2705,201.3475,200.834,200.8768,13200.0
2020-06-22 15:25:00,234.73,234.88,234.68,234.79,8853.0,200.8683,200.9966,200.8255,200.9196,8853.0
2020-06-22 15:30:00,234.88,235.08,234.61,234.66,12479.0,200.9966,201.1678,200.7656,200.8084,12479.0
2020-06-22 15:35:00,234.63,234.72,234.37,234.48,22522.0,200.7827,200.8597,200.5602,200.6543,22522.0
2020-06-22 15:40:00,234.48,234.57,234.01,234.53,38410.0,200.6543,200.7314,200.2521,200.6971,38410.0
2020-06-22 15:45:00,234.55,234.77,234.05,234.22,28475.0,200.7142,200.9025,200.2864,200.4318,28475.0
2020-06-22 15:50:00,234.21,234.87,234.17,234.32,45534.0,200.4233,200.9881,200.3891,200.5174,45534.0
2020-06-22 15:55:00,234.37,234.59,234.06,234.22,108704.0,200.5602,200.7485,200.2949,200.4318,108704.0
2020-06-23 09:30:00,234.87,235.94,233.43,233.7,49711.0,200.9881,201.9037,199.7558,199.9869,49711.0
2020-06-23 09:35:00,233.72,234.66,233.45,234.66,20030.0,200.004,200.8084,199.7729,200.8084,20030.0
2020-06-23 09:40:00,234.55,235.29,234.53,235.17,16390.0,200.7142,201.3475,200.6971,201.2448,16390.0
2020-06-23 09:45:00,235.19,235.87,235.0,235.87,9205.0,201.2619,201.8438,201.0993,201.8438,9205.0
2020-06-23 09:50:00,235.96,236.07,234.93,234.93,8389.0,201.9208,202.015,201.0394,201.0394,8389.0
2020-06-23 09:55:00,235.02,235.67,235.01,235.58,15102.0,201.1164,201.6727,201.1079,201.5956,15102.0
2020-06-23 10:00:00,235.8,236.31,235.8,236.02,18584.0,201.7839,202.2203,201.7839,201.9722,18584.0
2020-06-23 10:05:00,236.02,236.86,235.67,236.84,14285.0,201.9722,202.691,201.6727,202.6739,14285.0
2020-06-23 10:10:00,236.88,237.27,236.85,237.27,17678.0,202.7081,203.0419,202.6824,203.0419,17678.0
2020-06-23 10:15:00,237.32,238.28,237.3,238.28,24026.0,203.0846,203.9062,203.0675,203.9062,24026.0
2020-06-23 10:20:00,238.31,238.45,238.01,238.33,32630.0,203.9318,204.0516,203.6751,203.9489,32630.0
2020-06-23 10:25:00,238.28,238.93,238.18,238.93,27825.0,203.9062,204.4624,203.8206,204.4624,27825.0
2020-06-23 10:30:00,238.94,239.17,238.18,238.47,26707.0,204.4709,204.6678,203.8206,204.0687,26707.0
2020-06-23 10:35:00,238.44,238.66,238.37,238.44,13159.0,204.0431,204.2313,203.9832,204.0431,13159.0
2020-06-23 10:40:00,238.44,238.98,238.33,238.37,12881.0,204.0431,204.5052,203.9489,203.9832,12881.0
2020-06-23 10:45:00,238.4,238.47,237.66,237.82,17807.0,204.0088,204.0687,203.3756,203.5125,17807.0
2020-06-23 10:50:00,237.87,238.28,237.82,238.09,15407.0,203.5553,203.9062,203.5125,203.7436,15407.0
2020-06-23 10:55:00,238.05,238.21,237.79,237.95,10510.0,203.7093,203.8463,203.4868,203.6238,10510.0
2020-06-23 11:00:00,237.83,238.08,237.38,237.95,10024.0,203.5211,203.735,203.136,203.6238,10024.0
2020-06-23 11:05:00,237.93,238.21,237.9,238.09,8210.0,203.6066,203.8463,203.581,203.7436,8210.0
2020-06-23 11:10:00,238.19,238.64,238.05,238.64,8769.0,203.8291,204.2142,203.7093,204.2142,8769.0
2020-06-23 11:15:00,238.63,238.65,238.23,238.25,10177.0,204.2057,204.2228,203.8634,203.8805,10177.0
2020-06-23 11:20:00,238.23,238.7,238.15,238.7,7872.0,203.8634,204.2656,203.7949,204.2656,7872.0
2020-06-23 11:25:00,238.65,238.88,238.64,238.8,7389.0,204.2228,204.4196,204.2142,204.3511,7389.0
2020-06-23 11:30:00,238.8,238.96,238.51,238.51,12055.0,204.3511,204.4881,204.103,204.103,12055.0
2020-06-23 11:35:00,238.52,238.53,238.36,238.48,5858.0,204.1115,204.1201,203.9746,204.0773,5858.0
2020-06-23 11:40:00,238.48,238.63,238.18,238.19,9292.0,204.0773,204.2057,203.8206,203.8291,9292.0
2020-06-23 11:45:00,238.21,238.21,238.05,238.16,7063.0,203.8463,203.8463,203.7093,203.8035,7063.0
2020-06-23 11:50:00,238.15,238.27,237.68,237.89,8605.0,203.7949,203.8976,203.3927,203.5724,8605.0
2020-06-23 11:55:00,237.88,238.31,237.85,238.29,5926.0,203.5639,203.9318,203.5382,203.9147,5926.0
2020-06-23 12:00:00,238.37,238.37,237.78,237.78,7724.0,203.9832,203.9832,203.4783,203.4783,7724.0
2020-06-23 12:05:00,237.76,237.82,237.67,237.71,8166.0,203.4612,203.5125,203.3841,203.4184,8166.0
2020-06-23 12:10:00,237.68,237.81,237.56,237.69,6448.0,203.3927,203.504,203.29,203.4013,6448.0
2020-06-23 12:15:00,237.67,237.8,237.5,237.66,7990.0,203.3841,203.4954,203.2387,203.3756,7990.0
2020-06-23 12:20:00,237.65,237.74,237.25,237.67,11738.0,203.367,203.4441,203.0247,203.3841,11738.0
2020-06-23 12:25:00,237.64,237.89,237.58,237.85,6144.0,203.3585,203.5724,203.3071,203.5382,6144.0
2020-06-23 12:30:00,237.9,238.1,237.86,238.01,3912.0,203.581,203.7521,203.5467,203.6751,3912.0
2020-06-23 12:35:00,238.04,238.04,237.6,237.69,10409.0,203.7008,203.7008,203.3242,203.4013,10409.0
2020-06-23 12:40:00,237.64,237.86,237.49,237.72,6177.0,203.3585,203.5467,203.2301,203.4269,6177.0
2020-06-23 12:45:00,237.7,237.74,237.43,237.44,7358.0,203.4098,203.4441,203.1788,203.1873,7358.0
2020-06-23 12:50:00,237.34,237.49,237.33,237.46,4207.0,203.1018,203.2301,203.0932,203.2044,4207.0
2020-06-23 12:55:00,237.46,237.5,237.33,237.46,8498.0,203.2044,203.2387,203.0932,203.2044,8498.0
2020-06-23 13:00:00,237.49,237.77,237.43,237.76,5259.0,203.2301,203.4697,203.1788,203.4612,5259.0
2020-06-23 13:05:00,237.89,238.05,237.81,237.99,7548.0,203.5724,203.7093,203.504,203.658,7548.0
2020-06-23 13:10:00,237.95,237.95,237.48,237.54,12133.0,203.6238,203.6238,203.2216,203.2729,12133.0
2020-06-23 13:15:00,237.47,237.47,237.17,237.36,6340.0,203.213,203.213,202.9563,203.1189,6340.0
2020-06-23 13:20:00,237.39,237.55,237.34,237.47,11953.0,203.1445,203.2815,203.1018,203.213,11953.0
2020-06-23 13:25:00,237.51,237.62,237.37,237.43,6297.0,203.2472,203.3414,203.1274,203.1788,6297.0
2020-06-23 13:30:00,237.5,237.61,237.38,237.44,6311.0,203.2387,203.3328,203.136,203.1873,6311.0
2020-06-23 13:35:00,237.49,237.55,237.38,237.47,4399.0,203.2301,203.2815,203.136,203.213,4399.0
2020-06-23 13:40:00,237.56,237.57,237.28,237.29,7217.0,203.29,203.2986,203.0504,203.059,7217.0
2020-06-23 13:45:00,237.28,237.79,237.24,237.78,6843.0,203.0504,203.4868,203.0162,203.4783,6843.0
2020-06-23 13:50:00,237.86,237.94,237.55,237.78,16158.0,203.5467,203.6152,203.2815,203.4783,16158.0
2020-06-23 13:55:00,237.82,237.96,237.67,237.91,6830.0,203.5125,203.6323,203.3841,203.5895,6830.0
2020-06-23 14:00:00,237.9,237.9,237.31,237.39,11878.0,203.581,203.581,203.0761,203.1445,11878.0
2020-06-23 14:05:00,237.37,237.4,237.14,237.25,7981.0,203.1274,203.1531,202.9306,203.0247,7981.0
2020-06-23 14:10:00,237.32,237.35,237.1,237.2,8563.0,203.0846,203.1103,202.8964,202.982,8563.0
2020-06-23 14:15:00,237.23,237.36,237.19,237.32,8702.0,203.0076,203.1189,202.9734,203.0846,8702.0
2020-06-23 14:20:00,237.34,237.54,237.33,237.37,13726.0,203.1018,203.2729,203.0932,203.1274,13726.0
2020-06-23 14:25:00,237.32,237.36,236.99,237.0,10239.0,203.0846,203.1189,202.8022,202.8108,10239.0
2020-06-23 14:30:00,237.02,237.1,236.85,237.01,11898.0,202.8279,202.8964,202.6824,202.8194,11898.0
2020-06-23 14:35:00,237.01,237.17,236.77,236.81,9067.0,202.8194,202.9563,202.614,202.6482,9067.0
2020-06-23 14:40:00,236.8,236.8,236.34,236.4,9411.0,202.6397,202.6397,202.246,202.2974,9411.0
2020-06-23 14:45:00,236.4,236.53,236.14,236.15,9659.0,202.2974,202.4086,202.0749,202.0834,9659.0
2020-06-23 14:50:00,236.18,236.31,236.06,236.24,10967.0,202.1091,202.2203,202.0064,202.1604,10967.0
2020-06-23 14:55:00,236.26,236.51,236.18,236.51,8490.0,202.1776,202.3915,202.1091,202.3915,8490.0
2020-06-23 15:00:00,236.5,236.62,236.3,236.58,15354.0,202.3829,202.4856,202.2118,202.4514,15354.0
2020-06-23 15:05:00,236.54,236.85,236.51,236.68,16872.0,202.4172,202.6824,202.3915,202.537,16872.0
2020-06-23 15:10:00,236.72,236.78,236.48,236.55,12241.0,202.5712,202.6225,202.3658,202.4257,12241.0
2020-06-23 15:15:00,236.59,236.69,236.42,236.44,19404.0,202.4599,202.5455,202.3145,202.3316,19404.0
2020-06-23 15:20:00,236.33,236.47,236.27,236.37,13079.0,202.2375,202.3573,202.1861,202.2717,13079.0
2020-06-23 15:25:00,236.38,236.48,235.8,236.07,14536.0,202.2802,202.3658,201.7839,202.015,14536.0
2020-06-23 15:30:00,236.05,236.27,235.91,236.2,23533.0,201.9978,202.1861,201.878,202.1262,23533.0
2020-06-23 15:35:00,236.18,236.33,236.07,236.1,20639.0,202.1091,202.2375,202.015,202.0406,20639.0
2020-06-23 15:40:00,236.08,236.15,235.69,236.12,21545.0,202.0235,202.0834,201.6898,202.0578,21545.0
2020-06-23 15:45:00,236.1,236.25,235.43,235.49,27989.0,202.0406,202.169,201.4673,201.5186,27989.0
2020-06-23 15:50:00,235.37,235.87,234.82,235.87,62510.0,201.4159,201.8438,200.9453,201.8438,62510.0
2020-06-23 15:55:00,235.91,236.15,235.71,235.86,75902.0,201.878,202.0834,201.7069,201.8353,75902.0
2020-06-24 09:30:00,234.37,235.65,234.36,234.69,34172.0,200.5602,201.6556,200.5516,200.834,34172.0
2020-06-24 09:35:00,234.83,235.65,234.78,235.37,17604.0,200.9538,201.6556,200.9111,201.4159,17604.0
2020-06-24 09:40:00,235.37,237.0,235.2,236.66,17162.0,201.4159,202.8108,201.2705,202.5199,17162.0
2020-06-24 09:45:00,236.42,236.98,236.26,236.61,18127.0,202.3145,202.7937,202.1776,202.4771,18127.0
2020-06-24 09:50:00,236.54,236.72,235.44,235.73,23437.0,202.4172,202.5712,201.4758,201.724,23437.0
2020-06-24 09:55:00,235.68,236.05,235.18,235.34,14206.0,201.6812,201.9978,201.2534,201.3903,14206.0
2020-06-24 10:00:00,235.42,235.59,234.43,234.65,13787.0,201.4587,201.6042,200.6115,200.7998,13787.0
2020-06-24 10:05:00,234.79,234.96,234.43,234.44,8496.0,200.9196,201.0651,200.6115,200.6201,8496.0
2020-06-24 10:10:00,234.49,235.23,234.4,234.81,9099.0,200.6629,201.2961,200.5859,200.9367,9099.0
2020-06-24 10:15:00,234.78,235.17,234.63,234.95,10940.0,200.9111,201.2448,200.7827,201.0565,10940.0
2020-06-24 10:20:00,234.8,234.8,234.46,234.66,8529.0,200.9282,200.9282,200.6372,200.8084,8529.0
2020-06-24 10:25:00,234.67,234.95,234.53,234.95,7400.0,200.8169,201.0565,200.6971,201.0565,7400.0
2020-06-24 10:30:00,234.93,235.15,234.49,234.52,11116.0,201.0394,201.2277,200.6629,200.6886,11116.0
2020-06-24 10:35:00,234.38,234.77,233.93,234.02,9148.0,200.5688,200.9025,200.1837,200.2607,9148.0
2020-06-24 10:40:00,234.08,234.21,233.72,234.12,11431.0,200.312,200.4233,200.004,200.3463,11431.0
2020-06-24 10:45:00,234.08,234.15,233.64,233.94,10499.0,200.312,200.3719,199.9355,200.1922,10499.0
2020-06-24 10:50:00,233.91,234.01,233.33,233.56,17128.0,200.1666,200.2521,199.6702,199.8671,17128.0
2020-06-24 10:55:00,233.66,234.19,233.59,234.13,20731.0,199.9526,200.4062,199.8927,200.3548,20731.0
2020-06-24 11:00:00,234.06,234.46,233.91,234.41,15955.0,200.2949,200.6372,200.1666,200.5944,15955.0
2020-06-24 11:05:00,234.4,234.73,233.58,233.58,20614.0,200.5859,200.8683,199.8842,199.8842,20614.0
2020-06-24 11:10:00,233.66,233.66,232.94,233.04,14525.0,199.9526,199.9526,199.3365,199.4221,14525.0
2020-06-24 11:15:00,232.92,233.33,232.62,232.7,15470.0,199.3194,199.6702,199.0627,199.1311,15470.0
2020-06-24 11:20:00,232.71,232.76,232.1,232.45,20117.0,199.1397,199.1825,198.6177,198.9172,20117.0
2020-06-24 11:25:00,232.58,233.21,232.49,233.14,14375.0,199.0284,199.5675,198.9514,199.5076,14375.0
2020-06-24 11:30:00,233.16,233.16,232.36,232.58,7837.0,199.5248,199.5248,198.8402,199.0284,7837.0
2020-06-24 11:35:00,232.61,232.97,232.38,232.44,8780.0,199.0541,199.3622,198.8573,198.9086,8780.0
2020-06-24 11:40:00,232.43,232.61,232.02,232.05,7796.0,198.9001,199.0541,198.5492,198.5749,7796.0
2020-06-24 11:45:00,232.02,232.4,231.84,231.93,18923.0,198.5492,198.8744,198.3952,198.4722,18923.0
2020-06-24 11:50:00,232.04,232.71,232.03,232.71,9516.0,198.5663,199.1397,198.5578,199.1397,9516.0
2020-06-24 11:55:00,232.71,233.01,232.71,233.01,9619.0,199.1397,199.3964,199.1397,199.3964,9619.0
2020-06-24 12:00:00,232.98,233.3,232.72,233.3,10745.0,199.3707,199.6446,199.1482,199.6446,10745.0
2020-06-24 12:05:00,233.34,233.49,232.5,232.65,11087.0,199.6788,199.8071,198.96,199.0883,11087.0
2020-06-24 12:10:00,232.71,232.86,232.19,232.23,8572.0,199.1397,199.268,198.6947,198.7289,8572.0
2020-06-24 12:15:00,232.11,232.93,232.11,232.91,5661.0,198.6262,199.3279,198.6262,199.3108,5661.0
2020-06-24 12:20:00,232.91,233.19,232.74,232.74,5994.0,199.3108,199.5504,199.1653,199.1653,5994.0
2020-06-24 12:25:00,232.76,232.76,232.15,232.4,11312.0,199.1825,199.1825,198.6605,198.8744,11312.0
2020-06-24 12:30:00,232.33,232.53,232.07,232.07,7494.0,198.8145,198.9856,198.592,198.592,7494.0
2020-06-24 12:35:00,232.0,232.37,231.98,232.04,8345.0,198.5321,198.8487,198.515,198.5663,8345.0
2020-06-24 12:40:00,232.09,232.72,232.0,232.64,8483.0,198.6091,199.1482,198.5321,199.0798,8483.0
2020-06-24 12:45:00,232.65,232.87,232.14,232.14,6310.0,199.0883,199.2766,198.6519,198.6519,6310.0
2020-06-24 12:50:00,232.07,232.17,231.87,231.91,7029.0,198.592,198.6776,198.4208,198.4551,7029.0
2020-06-24 12:55:00,231.97,232.36,231.97,232.29,4849.0,198.5064,198.8402,198.5064,198.7803,4849.0
2020-06-24 13:00:00,232.27,232.59,232.06,232.35,7797.0,198.7631,199.037,198.5834,198.8316,7797.0
2020-06-24 13:05:00,232.33,232.36,231.98,232.02,5452.0,198.8145,198.8402,198.515,198.5492,5452.0
2020-06-24 13:10:00,232.11,232.24,231.8,231.9,5256.0,198.6262,198.7375,198.3609,198.4465,5256.0
2020-06-24 13:15:00,231.93,232.66,231.92,232.39,6826.0,198.4722,199.0969,198.4636,198.8658,6826.0
2020-06-24 13:20:00,232.37,232.43,232.17,232.18,8785.0,198.8487,198.9001,198.6776,198.6861,8785.0
2020-06-24 13:25:00,232.22,232.28,231.65,231.69,15090.0,198.7204,198.7717,198.2326,198.2668,15090.0
2020-06-24 13:30:00,231.66,231.68,231.4,231.48,14361.0,198.2411,198.2583,198.0186,198.0871,14361.0
2020-06-24 13:35:00,231.51,231.87,231.41,231.74,8439.0,198.1128,198.4208,198.0272,198.3096,8439.0
2020-06-24 13:40:00,231.68,232.01,231.64,231.89,13414.0,198.2583,198.5407,198.224,198.438,13414.0
2020-06-24 13:45:00,231.91,232.36,231.79,232.36,7400.0,198.4551,198.8402,198.3524,198.8402,7400.0
2020-06-24 13:50:00,232.25,232.62,232.03,232.57,8740.0,198.746,199.0627,198.5578,199.0199,8740.0
2020-06-24 13:55:00,232.61,232.64,232.08,232.32,10235.0,199.0541,199.0798,198.6006,198.8059,10235.0
2020-06-24 14:00:00,232.4,232.51,231.41,231.77,15817.0,198.8744,198.9685,198.0272,198.3353,15817.0
2020-06-24 14:05:00,231.81,232.29,231.76,232.29,7067.0,198.3695,198.7803,198.3267,198.7803,7067.0
2020-06-24 14:10:00,232.37,232.37,232.07,232.2,7798.0,198.8487,198.8487,198.592,198.7032,7798.0
2020-06-24 14:15:00,232.35,232.74,232.35,232.5,8844.0,198.8316,199.1653,198.8316,198.96,8844.0
2020-06-24 14:20:00,232.61,232.8,232.18,232.47,7971.0,199.0541,199.2167,198.6861,198.9343,7971.0
2020-06-24 14:25:00,232.49,232.84,232.21,232.75,7874.0,198.9514,199.2509,198.7118,199.1739,7874.0
2020-06-24 14:30:00,232.68,232.86,232.4,232.8,6630.0,199.114,199.268,198.8744,199.2167,6630.0
2020-06-24 14:35:00,232.76,232.8,232.44,232.59,7704.0,199.1825,199.2167,198.9086,199.037,7704.0
2020-06-24 14:40:00,232.6,232.83,232.16,232.23,9313.0,199.0455,199.2424,198.669,198.7289,9313.0
2020-06-24 14:45:00,232.28,232.91,232.21,232.82,10256.0,198.7717,199.3108,198.7118,199.2338,10256.0
2020-06-24 14:50:00,232.79,232.89,232.26,232.45,11350.0,199.2081,199.2937,198.7546,198.9172,11350.0
2020-06-24 14:55:00,232.49,232.72,232.29,232.33,6958.0,198.9514,199.1482,198.7803,198.8145,6958.0
2020-06-24 15:00:00,232.37,232.8,232.37,232.8,11286.0,198.8487,199.2167,198.8487,199.2167,11286.0
2020-06-24 15:05:00,232.81,232.89,232.5,232.55,13150.0,199.2252,199.2937,198.96,199.0028,13150.0
2020-06-24 15:10:00,232.58,233.51,232.43,233.49,15436.0,199.0284,199.8243,198.9001,199.8071,15436.0
2020-06-24 15:15:00,233.42,234.16,233.25,234.16,22703.0,199.7472,200.3805,199.6018,200.3805,22703.0
2020-06-24 15:20:00,234.03,234.03,232.94,232.98,12543.0,200.2692,200.2692,199.3365,199.3707,12543.0
2020-06-24 15:25:00,233.04,233.33,232.94,232.94,11665.0,199.4221,199.6702,199.3365,199.3365,11665.0
2020-06-24 15:30:00,233.06,233.2,232.74,233.14,18630.0,199.4392,199.559,199.1653,199.5076,18630.0
2020-06-24 15:35:00,233.05,233.43,232.76,233.18,34858.0,199.4306,199.7558,199.1825,199.5419,34858.0
2020-06-24 15:40:00,233.13,234.1,232.9,234.08,18698.0,199.4991,200.3292,199.3023,200.312,18698.0
2020-06-24 15:45:00,234.04,234.2,233.28,233.28,18012.0,200.2778,200.4147,199.6274,199.6274,18012.0
2020-06-24 15:50:00,233.27,233.27,232.2,232.21,45346.0,199.6189,199.6189,198.7032,198.7118,45346.0
2020-06-24 15:55:00,232.34,233.04,232.27,232.49,82277.0,198.823,199.4221,198.7631,198.9514,82277.0
2020-06-25 09:30:00,231.5,234.49,231.27,232.43,35756.0,198.1042,200.6629,197.9074,198.9001,35756.0
2020-06-25 09:35:00,232.14,232.77,231.61,232.07,10135.0,198.6519,199.191,198.1984,198.592,10135.0
2020-06-25 09:40:00,231.66,231.81,231.14,231.43,12352.0,198.2411,198.3695,197.7962,198.0443,12352.0
2020-06-25 09:45:00,231.42,231.49,230.59,230.98,11587.0,198.0358,198.0957,197.3255,197.6592,11587.0
2020-06-25 09:50:00,230.98,231.66,230.76,231.34,15105.0,197.6592,198.2411,197.471,197.9673,15105.0
2020-06-25 09:55:00,231.28,232.13,230.38,231.97,17221.0,197.916,198.6433,197.1458,198.5064,17221.0
2020-06-25 10:00:00,231.97,232.17,231.35,231.6,15218.0,198.5064,198.6776,197.9759,198.1898,15218.0
2020-06-25 10:05:00,231.54,232.1,231.51,231.82,15342.0,198.1385,198.6177,198.1128,198.3781,15342.0
2020-06-25 10:10:00,231.86,232.98,231.86,232.91,18040.0,198.4123,199.3707,198.4123,199.3108,18040.0
2020-06-25 10:15:00,232.98,232.98,232.36,232.42,7327.0,199.3707,199.3707,198.8402,198.8915,7327.0
2020-06-25 10:20:00,232.4,233.04,232.4,232.91,7133.0,198.8744,199.4221,198.8744,199.3108,7133.0
2020-06-25 10:25:00,232.86,233.11,232.61,232.63,8003.0,199.268,199.482,199.0541,199.0712,8003.0
2020-06-25 10:30:00,232.64,232.95,232.54,232.94,31370.0,199.0798,199.345,198.9942,199.3365,31370.0
2020-06-25 10:35:00,232.97,233.12,232.86,232.86,9606.0,199.3622,199.4905,199.268,199.268,9606.0
2020-06-25 10:40:00,232.9,233.07,232.41,232.82,14391.0,199.3023,199.4477,198.8829,199.2338,14391.0
2020-06-25 10:45:00,232.79,233.08,232.46,232.9,13264.0,199.2081,199.4563,198.9257,199.3023,13264.0
2020-06-25 10:50:00,232.95,233.04,232.46,232.93,6681.0,199.345,199.4221,198.9257,199.3279,6681.0
2020-06-25 10:55:00,232.98,233.4,232.97,233.23,10490.0,199.3707,199.7301,199.3622,199.5847,10490.0
2020-06-25 11:00:00,233.0,233.06,232.19,232.45,10785.0,199.3878,199.4392,198.6947,198.9172,10785.0
2020-06-25 11:05:00,232.46,232.64,232.09,232.64,12626.0,198.9257,199.0798,198.6091,199.0798,12626.0
2020-06-25 11:10:00,232.54,233.29,232.17,233.22,19365.0,198.9942,199.636,198.6776,199.5761,19365.0
2020-06-25 11:15:00,233.22,233.96,233.21,233.73,17783.0,199.5761,200.2093,199.5675,200.0125,17783.0
2020-06-25 11:20:00,233.78,233.85,233.1,233.34,14419.0,200.0553,200.1152,199.4734,199.6788,14419.0
2020-06-25 11:25:00,233.41,233.62,233.09,233.4,17656.0,199.7387,199.9184,199.4649,199.7301,17656.0
2020-06-25 11:30:00,233.39,233.58,232.69,232.7,21330.0,199.7216,199.8842,199.1226,199.1311,21330.0
2020-06-25 11:35:00,232.67,232.96,232.48,232.96,8721.0,199.1054,199.3536,198.9428,199.3536,8721.0
2020-06-25 11:40:00,232.82,232.9,232.22,232.89,14174.0,199.2338,199.3023,198.7204,199.2937,14174.0
2020-06-25 11:45:00,232.93,233.28,232.87,233.1,9376.0,199.3279,199.6274,199.2766,199.4734,9376.0
2020-06-25 11:50:00,233.15,233.33,233.03,233.27,6892.0,199.5162,199.6702,199.4135,199.6189,6892.0
2020-06-25 11:55:00,233.19,233.7,233.18,233.61,5856.0,199.5504,199.9869,199.5419,199.9098,5856.0
2020-06-25 12:00:00,233.61,234.05,233.61,233.9,6830.0,199.9098,200.2864,199.9098,200.158,6830.0
2020-06-25 12:05:00,233.79,234.13,233.76,233.81,10514.0,200.0639,200.3548,200.0382,200.081,10514.0
2020-06-25 12:10:00,233.81,234.1,233.8,233.99,11203.0,200.081,200.3292,200.0724,200.235,11203.0
2020-06-25 12:15:00,234.1,234.22,233.85,233.98,5919.0,200.3292,200.4318,200.1152,200.2265,5919.0
2020-06-25 12:20:00,233.96,234.11,233.86,233.86,6900.0,200.2093,200.3377,200.1238,200.1238,6900.0
2020-06-25 12:25:00,233.89,233.94,233.68,233.7,9275.0,200.1494,200.1922,199.9697,199.9869,9275.0
2020-06-25 12:30:00,233.7,233.77,233.28,233.49,12474.0,199.9869,200.0468,199.6274,199.8071,12474.0
2020-06-25 12:35:00,233.39,233.39,233.08,233.13,11653.0,199.7216,199.7216,199.4563,199.4991,11653.0
2020-06-25 12:40:00,233.12,233.42,233.08,233.26,9340.0,199.4905,199.7472,199.4563,199.6103,9340.0
2020-06-25 12:45:00,233.31,233.37,232.76,232.77,9490.0,199.6531,199.7045,199.1825,199.191,9490.0
2020-06-25 12:50:00,232.83,233.04,232.67,232.95,7627.0,199.2424,199.4221,199.1054,199.345,7627.0
2020-06-25 12:55:00,232.91,232.94,232.69,232.81,8135.0,199.3108,199.3365,199.1226,199.2252,8135.0
2020-06-25 13:00:00,232.91,232.91,232.42,232.6,6862.0,199.3108,199.3108,198.8915,199.0455,6862.0
2020-06-25 13:05:00,232.6,232.66,232.44,232.44,4481.0,199.0455,199.0969,198.9086,198.9086,4481.0
2020-06-25 13:10:00,232.47,232.71,232.43,232.67,5745.0,198.9343,199.1397,198.9001,199.1054,5745.0
2020-06-25 13:15:00,232.66,232.83,232.5,232.5,10002.0,199.0969,199.2424,198.96,198.96,10002.0
2020-06-25 13:20:00,232.53,232.81,232.27,232.49,16200.0,198.9856,199.2252,198.7631,198.9514,16200.0
2020-06-25 13:25:00,232.48,232.82,232.47,232.78,4166.0,198.9428,199.2338,198.9343,199.1996,4166.0
2020-06-25 13:30:00,232.76,233.01,232.56,232.6,7809.0,199.1825,199.3964,199.0113,199.0455,7809.0
2020-06-25 13:35:00,232.59,233.04,232.49,233.0,7614.0,199.037,199.4221,198.9514,199.3878,7614.0
2020-06-25 13:40:00,232.97,232.97,232.48,232.58,10827.0,199.3622,199.3622,198.9428,199.0284,10827.0
2020-06-25 13:45:00,232.57,232.59,232.32,232.32,10120.0,199.0199,199.037,198.8059,198.8059,10120.0
2020-06-25 13:50:00,232.35,232.5,232.31,232.45,5550.0,198.8316,198.96,198.7974,198.9172,5550.0
2020-06-25 13:55:00,232.44,232.47,232.27,232.31,5735.0,198.9086,198.9343,198.7631,198.7974,5735.0
2020-06-25 14:00:00,232.34,232.38,231.83,231.97,12444.0,198.823,198.8573,198.3866,198.5064,12444.0
2020-06-25 14:05:00,232.0,232.12,231.86,231.96,13247.0,198.5321,198.6348,198.4123,198.4979,13247.0
2020-06-25 14:10:00,231.96,232.39,231.95,232.28,9427.0,198.4979,198.8658,198.4893,198.7717,9427.0
2020-06-25 14:15:00,232.3,232.56,232.23,232.28,7536.0,198.7888,199.0113,198.7289,198.7717,7536.0
2020-06-25 14:20:00,232.17,232.17,231.6,231.67,9619.0,198.6776,198.6776,198.1898,198.2497,9619.0
2020-06-25 14:25:00,231.75,232.04,231.75,232.0,8126.0,198.3182,198.5663,198.3182,198.5321,8126.0
2020-06-25 14:30:00,231.98,231.98,231.32,231.4,8852.0,198.515,198.515,197.9502,198.0186,8852.0
2020-06-25 14:35:00,231.46,231.54,231.1,231.49,12707.0,198.07,198.1385,197.7619,198.0957,12707.0
2020-06-25 14:40:00,231.53,231.86,231.53,231.77,4465.0,198.1299,198.4123,198.1299,198.3353,4465.0
2020-06-25 14:45:00,231.69,231.77,231.43,231.72,10640.0,198.2668,198.3353,198.0443,198.2925,10640.0
2020-06-25 14:50:00,231.76,232.13,231.73,232.1,16585.0,198.3267,198.6433,198.301,198.6177,16585.0
2020-06-25 14:55:00,232.09,232.36,232.05,232.28,8824.0,198.6091,198.8402,198.5749,198.7717,8824.0
2020-06-25 15:00:00,232.25,232.58,232.16,232.47,18384.0,198.746,199.0284,198.669,198.9343,18384.0
2020-06-25 15:05:00,232.52,233.32,232.51,233.13,17200.0,198.9771,199.6617,198.9685,199.4991,17200.0
2020-06-25 15:10:00,233.27,233.27,232.96,233.23,12089.0,199.6189,199.6189,199.3536,199.5847,12089.0
2020-06-25 15:15:00,233.18,233.64,233.16,233.58,10315.0,199.5419,199.9355,199.5248,199.8842,10315.0
2020-06-25 15:20:00,233.63,234.45,233.56,234.07,21797.0,199.927,200.6287,199.8671,200.3035,21797.0
2020-06-25 15:25:00,234.01,234.77,233.94,234.53,15015.0,200.2521,200.9025,200.1922,200.6971,15015.0
2020-06-25 15:30:00,234.51,235.08,234.33,234.72,18249.0,200.68,201.1678,200.526,200.8597,18249.0
2020-06-25 15:35:00,234.78,234.91,234.31,234.37,15759.0,200.9111,201.0223,200.5089,200.5602,15759.0
2020-06-25 15:40:00,234.43,234.61,234.26,234.56,19799.0,200.6115,200.7656,200.4661,200.7228,19799.0
2020-06-25 15:45:00,234.56,234.63,233.8,234.01,28348.0,200.7228,200.7827,200.0724,200.2521,28348.0
2020-06-25 15:50:00,234.02,235.44,233.99,235.35,50045.0,200.2607,201.4758,200.235,201.3988,50045.0
2020-06-25 15:55:00,235.39,235.44,234.89,235.12,91085.0,201.4331,201.4758,201.0052,201.202,91085.0
2020-06-26 09:30:00,235.37,235.37,233.41,234.07,32675.0,201.4159,201.4159,199.7387,200.3035,32675.0
2020-06-26 09:35:00,234.01,235.49,233.97,234.64,12167.0,200.2521,201.5186,200.2179,200.7913,12167.0
2020-06-26 09:40:00,234.7,235.47,234.7,235.01,26413.0,200.8426,201.5015,200.8426,201.1079,26413.0
2020-06-26 09:45:00,235.01,236.31,234.82,236.27,28419.0,201.1079,202.2203,200.9453,202.1861,28419.0
2020-06-26 09:50:00,236.25,236.56,235.38,236.56,32653.0,202.169,202.4343,201.4245,202.4343,32653.0
2020-06-26 09:55:00,236.54,236.6,235.75,236.27,21677.0,202.4172,202.4685,201.7411,202.1861,21677.0
2020-06-26 10:00:00,236.2,236.86,235.58,235.58,30690.0,202.1262,202.691,201.5956,201.5956,30690.0
2020-06-26 10:05:00,235.61,236.15,235.61,235.84,12099.0,201.6213,202.0834,201.6213,201.8181,12099.0
2020-06-26 10:10:00,235.67,235.82,235.43,235.53,15558.0,201.6727,201.801,201.4673,201.5529,15558.0
2020-06-26 10:15:00,235.59,235.59,234.31,234.64,15789.0,201.6042,201.6042,200.5089,200.7913,15789.0
2020-06-26 10:20:00,234.71,235.08,234.61,234.97,12645.0,200.8512,201.1678,200.7656,201.0736,12645.0
2020-06-26 10:25:00,235.07,235.17,234.65,234.96,13681.0,201.1592,201.2448,200.7998,201.0651,13681.0
2020-06-26 10:30:00,234.95,235.04,234.01,234.04,15087.0,201.0565,201.1335,200.2521,200.2778,15087.0
2020-06-26 10:35:00,233.99,234.47,233.93,234.07,8696.0,200.235,200.6458,200.1837,200.3035,8696.0
2020-06-26 10:40:00,233.97,234.31,233.38,233.56,12940.0,200.2179,200.5089,199.713,199.8671,12940.0
2020-06-26 10:45:00,233.65,233.88,233.03,233.04,11603.0,199.9441,200.1409,199.4135,199.4221,11603.0
2020-06-26 10:50:00,233.14,233.45,232.64,232.89,10352.0,199.5076,199.7729,199.0798,199.2937,10352.0
2020-06-26 10:55:00,232.79,233.54,232.75,233.23,17951.0,199.2081,199.8499,199.1739,199.5847,17951.0
2020-06-26 11:00:00,233.37,234.13,233.28,234.07,9812.0,199.7045,200.3548,199.6274,200.3035,9812.0
2020-06-26 11:05:00,234.09,234.77,233.89,234.77,11169.0,200.3206,200.9025,200.1494,200.9025,11169.0
2020-06-26 11:10:00,234.71,234.93,234.46,234.49,21637.0,200.8512,201.0394,200.6372,200.6629,21637.0
2020-06-26 11:15:00,234.45,234.45,233.69,234.32,10107.0,200.6287,200.6287,199.9783,200.5174,10107.0
2020-06-26 11:20:00,234.32,234.32,233.75,234.17,8879.0,200.5174,200.5174,200.0296,200.3891,8879.0
2020-06-26 11:25:00,234.06,234.23,233.62,233.62,4738.0,200.2949,200.4404,199.9184,199.9184,4738.0
2020-06-26 11:30:00,233.78,233.91,233.41,233.73,16960.0,200.0553,200.1666,199.7387,200.0125,16960.0
2020-06-26 11:35:00,233.89,234.17,233.78,234.07,3439.0,200.1494,200.3891,200.0553,200.3035,3439.0
2020-06-26 11:40:00,234.03,234.24,233.83,233.83,5297.0,200.2692,200.449,200.0981,200.0981,5297.0
2020-06-26 11:45:00,233.93,234.5,233.91,234.38,5992.0,200.1837,200.6714,200.1666,200.5688,5992.0
2020-06-26 11:50:00,234.38,234.73,234.38,234.53,7045.0,200.5688,200.8683,200.5688,200.6971,7045.0
2020-06-26 11:55:00,234.54,235.03,234.51,234.67,5593.0,200.7057,201.125,200.68,200.8169,5593.0
2020-06-26 12:00:00,234.53,234.63,233.86,233.88,7184.0,200.6971,200.7827,200.1238,200.1409,7184.0
2020-06-26 12:05:00,233.89,234.1,233.85,233.99,8748.0,200.1494,200.3292,200.1152,200.235,8748.0
2020-06-26 12:10:00,233.94,234.03,233.87,233.98,16339.0,200.1922,200.2692,200.1323,200.2265,16339.0
2020-06-26 12:15:00,234.0,234.04,232.96,232.96,16920.0,200.2436,200.2778,199.3536,199.3536,16920.0
2020-06-26 12:20:00,232.86,233.3,232.49,233.26,11088.0,199.268,199.6446,198.9514,199.6103,11088.0
2020-06-26 12:25:00,233.37,233.45,233.22,233.29,4812.0,199.7045,199.7729,199.5761,199.636,4812.0
2020-06-26 12:30:00,233.22,233.22,232.8,232.85,6824.0,199.5761,199.5761,199.2167,199.2595,6824.0
2020-06-26 12:35:00,232.88,232.89,232.45,232.77,7744.0,199.2851,199.2937,198.9172,199.191,7744.0
2020-06-26 12:40:00,232.74,232.74,232.22,232.46,5790.0,199.1653,199.1653,198.7204,198.9257,5790.0
2020-06-26 12:45:00,232.44,233.07,232.12,232.83,9525.0,198.9086,199.4477,198.6348,199.2424,9525.0
2020-06-26 12:50:00,232.71,233.4,232.7,233.4,5723.0,199.1397,199.7301,199.1311,199.7301,5723.0
2020-06-26 12:55:00,233.37,233.45,233.16,233.43,4578.0,199.7045,199.7729,199.5248,199.7558,4578.0
2020-06-26 13:00:00,233.42,233.68,233.19,233.61,4249.0,199.7472,199.9697,199.5504,199.9098,4249.0
2020-06-26 13:05:00,233.52,234.08,233.52,233.79,4125.0,199.8328,200.312,199.8328,200.0639,4125.0
2020-06-26 13:10:00,233.79,233.88,233.53,233.85,6300.0,200.0639,200.1409,199.8414,200.1152,6300.0
2020-06-26 13:15:00,233.85,234.04,233.74,233.86,8977.0,200.1152,200.2778,200.0211,200.1238,8977.0
2020-06-26 13:20:00,233.8,233.82,233.18,233.23,38150.0,200.0724,200.0895,199.5419,199.5847,38150.0
2020-06-26 13:25:00,233.17,233.55,233.03,233.51,8061.0,199.5333,199.8585,199.4135,199.8243,8061.0
2020-06-26 13:30:00,233.5,233.52,233.27,233.52,12946.0,199.8157,199.8328,199.6189,199.8328,12946.0
2020-06-26 13:35:00,233.47,233.71,233.14,233.61,8411.0,199.79,199.9954,199.5076,199.9098,8411.0
2020-06-26 13:40:00,233.56,233.57,233.18,233.24,5825.0,199.8671,199.8756,199.5419,199.5932,5825.0
2020-06-26 13:45:00,233.2,233.3,232.97,233.3,5820.0,199.559,199.6446,199.3622,199.6446,5820.0
2020-06-26 13:50:00,233.26,233.26,232.94,233.0,5239.0,199.6103,199.6103,199.3365,199.3878,5239.0
2020-06-26 13:55:00,232.96,232.96,232.7,232.7,4649.0,199.3536,199.3536,199.1311,199.1311,4649.0
2020-06-26 14:00:00,232.68,232.77,232.28,232.71,10259.0,199.114,199.191,198.7717,199.1397,10259.0
2020-06-26 14:05:00,232.66,232.83,232.66,232.83,9078.0,199.0969,199.2424,199.0969,199.2424,9078.0
2020-06-26 14:10:00,232.92,233.12,232.73,232.78,11846.0,199.3194,199.4905,199.1568,199.1996,11846.0
2020-06-26 14:15:00,232.79,233.0,232.73,232.96,18236.0,199.2081,199.3878,199.1568,199.3536,18236.0
2020-06-26 14:20:00,232.95,232.97,232.55,232.55,6984.0,199.345,199.3622,199.0028,199.0028,6984.0
2020-06-26 14:25:00,232.58,232.67,232.46,232.6,20390.0,199.0284,199.1054,198.9257,199.0455,20390.0
2020-06-26 14:30:00,232.59,233.02,232.58,232.92,15768.0,199.037,199.405,199.0284,199.3194,15768.0
2020-06-26 14:35:00,232.87,232.97,232.37,232.49,12326.0,199.2766,199.3622,198.8487,198.9514,12326.0
2020-06-26 14:40:00,232.51,232.77,232.48,232.61,5356.0,198.9685,199.191,198.9428,199.0541,5356.0
2020-06-26 14:45:00,232.57,232.65,232.0,232.27,12132.0,199.0199,199.0883,198.5321,198.7631,12132.0
2020-06-26 14:50:00,232.31,232.74,232.31,232.68,12707.0,198.7974,199.1653,198.7974,199.114,12707.0
2020-06-26 14:55:00,232.59,232.86,232.4,232.84,8357.0,199.037,199.268,198.8744,199.2509,8357.0
2020-06-26 15:00:00,232.87,233.25,232.68,232.7,10396.0,199.2766,199.6018,199.114,199.1311,10396.0
2020-06-26 15:05:00,232.7,232.73,232.38,232.57,13557.0,199.1311,199.1568,198.8573,199.0199,13557.0
2020-06-26 15:10:00,232.62,232.82,232.36,232.82,12913.0,199.0627,199.2338,198.8402,199.2338,12913.0
2020-06-26 15:15:00,232.77,232.83,232.37,232.43,10454.0,199.191,199.2424,198.8487,198.9001,10454.0
2020-06-26 15:20:00,232.39,232.61,232.36,232.42,16073.0,198.8658,199.0541,198.8402,198.8915,16073.0
2020-06-26 15:25:00,232.42,232.85,232.08,232.78,16349.0,198.8915,199.2595,198.6006,199.1996,16349.0
2020-06-26 15:30:00,232.78,232.78,231.82,232.11,16839.0,199.1996,199.1996,198.3781,198.6262,16839.0
2020-06-26 15:35:00,232.11,232.52,232.07,232.51,15755.0,198.6262,198.9771,198.592,198.9685,15755.0
2020-06-26 15:40:00,232.5,234.15,232.4,234.11,26711.0,198.96,200.3719,198.8744,200.3377,26711.0
2020-06-26 15:45:00,234.08,234.42,233.92,233.92,30788.0,200.312,200.603,200.1751,200.1751,30788.0
2020-06-26 15:50:00,233.71,234.01,232.42,232.89,103066.0,199.9954,200.2521,198.8915,199.2937,103066.0
2020-06-26 15:55:00,232.89,233.23,232.35,232.74,158294.0,199.2937,199.5847,198.8316,199.1653,158294.0
2020-06-29 09:30:00,233.4,234.14,233.35,233.54,38608.0,199.7301,200.3634,199.6873,199.8499,38608.0
2020-06-29 09:35:00,233.54,233.54,231.95,232.0,22693.0,199.8499,199.8499,198.4893,198.5321,22693.0
2020-06-29 09:40:00,231.94,232.27,231.29,231.88,13516.0,198.4807,198.7631,197.9245,198.4294,13516.0
2020-06-29 09:45:00,231.77,232.35,231.65,232.28,15474.0,198.3353,198.8316,198.2326,198.7717,15474.0
2020-06-29 09:50:00,232.21,232.83,232.21,232.3,17314.0,198.7118,199.2424,198.7118,198.7888,17314.0
2020-06-29 09:55:00,232.56,232.56,231.38,231.78,34261.0,199.0113,199.0113,198.0015,198.3438,34261.0
2020-06-29 10:00:00,231.73,232.23,231.56,231.7,9293.0,198.301,198.7289,198.1556,198.2754,9293.0
2020-06-29 10:05:00,231.6,231.69,231.23,231.63,18322.0,198.1898,198.2668,197.8732,198.2155,18322.0
2020-06-29 10:10:00,231.76,232.64,231.42,232.54,14175.0,198.3267,199.0798,198.0358,198.9942,14175.0
2020-06-29 10:15:00,232.63,232.65,232.23,232.41,14536.0,199.0712,199.0883,198.7289,198.8829,14536.0
2020-06-29 10:20:00,232.41,232.57,232.23,232.26,9856.0,198.8829,199.0199,198.7289,198.7546,9856.0
2020-06-29 10:25:00,232.29,232.84,232.29,232.29,7387.0,198.7803,199.2509,198.7803,198.7803,7387.0
2020-06-29 10:30:00,232.25,232.71,232.25,232.57,4998.0,198.746,199.1397,198.746,199.0199,4998.0
2020-06-29 10:35:00,232.54,232.88,232.32,232.68,10749.0,198.9942,199.2851,198.8059,199.114,10749.0
2020-06-29 10:40:00,232.69,232.88,232.33,232.47,11289.0,199.1226,199.2851,198.8145,198.9343,11289.0
2020-06-29 10:45:00,232.59,232.88,232.32,232.39,17533.0,199.037,199.2851,198.8059,198.8658,17533.0
2020-06-29 10:50:00,232.41,232.78,232.08,232.17,11405.0,198.8829,199.1996,198.6006,198.6776,11405.0
2020-06-29 10:55:00,232.19,232.29,231.68,231.68,10931.0,198.6947,198.7803,198.2583,198.2583,10931.0
2020-06-29 11:00:00,231.79,232.01,231.68,231.77,5000.0,198.3524,198.5407,198.2583,198.3353,5000.0
2020-06-29 11:05:00,231.72,231.79,231.23,231.45,14488.0,198.2925,198.3524,197.8732,198.0614,14488.0
2020-06-29 11:10:00,231.5,231.8,231.4,231.4,13848.0,198.1042,198.3609,198.0186,198.0186,13848.0
2020-06-29 11:15:00,231.4,231.73,231.36,231.61,25082.0,198.0186,198.301,197.9844,198.1984,25082.0
2020-06-29 11:20:00,231.69,231.83,231.48,231.74,17242.0,198.2668,198.3866,198.0871,198.3096,17242.0
2020-06-29 11:25:00,231.79,232.23,231.73,232.07,26549.0,198.3524,198.7289,198.301,198.592,26549.0
2020-06-29 11:30:00,232.08,232.16,231.48,231.48,7981.0,198.6006,198.669,198.0871,198.0871,7981.0
2020-06-29 11:35:00,231.44,231.85,231.43,231.57,5505.0,198.0529,198.4037,198.0443,198.1641,5505.0
2020-06-29 11:40:00,231.67,231.86,231.57,231.59,6533.0,198.2497,198.4123,198.1641,198.1812,6533.0
2020-06-29 11:45:00,231.64,231.85,231.25,231.35,8450.0,198.224,198.4037,197.8903,197.9759,8450.0
2020-06-29 11:50:00,231.27,231.52,231.23,231.52,13375.0,197.9074,198.1213,197.8732,198.1213,13375.0
2020-06-29 11:55:00,231.52,231.52,230.92,231.26,11529.0,198.1213,198.1213,197.6079,197.8988,11529.0
2020-06-29 12:00:00,231.25,231.62,231.25,231.52,5801.0,197.8903,198.2069,197.8903,198.1213,5801.0
2020-06-29 12:05:00,231.58,231.58,230.91,230.98,11633.0,198.1727,198.1727,197.5993,197.6592,11633.0
2020-06-29 12:10:00,230.92,231.16,230.82,230.93,5959.0,197.6079,197.8133,197.5223,197.6165,5959.0
2020-06-29 12:15:00,231.0,231.13,230.73,230.83,10470.0,197.6764,197.7876,197.4453,197.5309,10470.0
2020-06-29 12:20:00,230.8,230.89,230.31,230.35,8842.0,197.5052,197.5822,197.0859,197.1201,8842.0
2020-06-29 12:25:00,230.29,230.6,230.2,230.59,8575.0,197.0688,197.3341,196.9918,197.3255,8575.0
2020-06-29 12:30:00,230.55,230.63,230.37,230.42,4084.0,197.2913,197.3597,197.1372,197.18,4084.0
2020-06-29 12:35:00,230.41,230.63,230.4,230.53,7332.0,197.1715,197.3597,197.1629,197.2742,7332.0
2020-06-29 12:40:00,230.43,230.43,230.02,230.08,5451.0,197.1886,197.1886,196.8377,196.8891,5451.0
2020-06-29 12:45:00,230.07,230.26,229.98,230.26,6160.0,196.8805,197.0431,196.8035,197.0431,6160.0
2020-06-29 12:50:00,230.37,230.49,230.23,230.23,5937.0,197.1372,197.2399,197.0174,197.0174,5937.0
2020-06-29 12:55:00,230.25,230.47,230.21,230.35,8489.0,197.0345,197.2228,197.0003,197.1201,8489.0
2020-06-29 13:00:00,230.44,230.57,230.0,230.42,20851.0,197.1971,197.3084,196.8206,197.18,20851.0
2020-06-29 13:05:00,230.47,230.89,230.47,230.81,6959.0,197.2228,197.5822,197.2228,197.5138,6959.0
2020-06-29 13:10:00,230.82,230.93,230.67,230.67,6873.0,197.5223,197.6165,197.394,197.394,6873.0
2020-06-29 13:15:00,230.66,230.66,230.34,230.36,2997.0,197.3854,197.3854,197.1116,197.1287,2997.0
2020-06-29 13:20:00,230.37,230.52,230.25,230.3,4646.0,197.1372,197.2656,197.0345,197.0773,4646.0
2020-06-29 13:25:00,230.3,230.35,230.15,230.2,3550.0,197.0773,197.1201,196.949,196.9918,3550.0
2020-06-29 13:30:00,230.27,230.3,230.1,230.19,4650.0,197.0517,197.0773,196.9062,196.9832,4650.0
2020-06-29 13:35:00,230.17,230.27,230.09,230.15,7103.0,196.9661,197.0517,196.8976,196.949,7103.0
2020-06-29 13:40:00,230.23,230.45,230.13,230.41,9337.0,197.0174,197.2057,196.9319,197.1715,9337.0
2020-06-29 13:45:00,230.44,230.62,230.41,230.62,6835.0,197.1971,197.3512,197.1715,197.3512,6835.0
2020-06-29 13:50:00,230.62,230.77,230.53,230.77,8247.0,197.3512,197.4795,197.2742,197.4795,8247.0
2020-06-29 13:55:00,230.9,231.39,230.83,231.35,14165.0,197.5908,198.0101,197.5309,197.9759,14165.0
2020-06-29 14:00:00,231.31,231.46,231.26,231.31,17542.0,197.9416,198.07,197.8988,197.9416,17542.0
2020-06-29 14:05:00,231.36,231.72,231.24,231.52,12550.0,197.9844,198.2925,197.8817,198.1213,12550.0
2020-06-29 14:10:00,231.52,231.52,231.07,231.1,5176.0,198.1213,198.1213,197.7363,197.7619,5176.0
2020-06-29 14:15:00,231.09,231.1,230.44,230.62,13439.0,197.7534,197.7619,197.1971,197.3512,13439.0
2020-06-29 14:20:00,230.75,230.9,230.42,230.82,7373.0,197.4624,197.5908,197.18,197.5223,7373.0
2020-06-29 14:25:00,230.74,230.87,230.71,230.82,4611.0,197.4539,197.5651,197.4282,197.5223,4611.0
2020-06-29 14:30:00,230.81,231.0,230.75,230.9,6739.0,197.5138,197.6764,197.4624,197.5908,6739.0
2020-06-29 14:35:00,230.97,231.14,230.9,231.05,5420.0,197.6507,197.7962,197.5908,197.7191,5420.0
2020-06-29 14:40:00,231.11,231.27,231.02,231.22,7782.0,197.7705,197.9074,197.6935,197.8646,7782.0
2020-06-29 14:45:00,231.21,231.21,230.75,230.98,9818.0,197.8561,197.8561,197.4624,197.6592,9818.0
2020-06-29 14:50:00,230.99,231.23,230.95,231.21,8702.0,197.6678,197.8732,197.6336,197.8561,8702.0
2020-06-29 14:55:00,231.15,231.39,231.09,231.19,7763.0,197.8047,198.0101,197.7534,197.8389,7763.0
2020-06-29 15:00:00,231.27,231.27,230.74,230.76,15705.0,197.9074,197.9074,197.4539,197.471,15705.0
2020-06-29 15:05:00,230.78,231.45,230.78,231.45,12292.0,197.4881,198.0614,197.4881,198.0614,12292.0
2020-06-29 15:10:00,231.45,231.47,231.25,231.42,13262.0,198.0614,198.0786,197.8903,198.0358,13262.0
2020-06-29 15:15:00,231.45,231.87,231.36,231.77,21229.0,198.0614,198.4208,197.9844,198.3353,21229.0
2020-06-29 15:20:00,231.8,231.85,231.11,231.14,13268.0,198.3609,198.4037,197.7705,197.7962,13268.0
2020-06-29 15:25:00,231.13,231.37,230.91,231.01,10042.0,197.7876,197.993,197.5993,197.6849,10042.0
2020-06-29 15:30:00,231.05,231.52,231.05,231.36,10909.0,197.7191,198.1213,197.7191,197.9844,10909.0
2020-06-29 15:35:00,231.32,231.49,231.3,231.37,18269.0,197.9502,198.0957,197.9331,197.993,18269.0
2020-06-29 15:40:00,231.4,231.45,231.1,231.16,17875.0,198.0186,198.0614,197.7619,197.8133,17875.0
2020-06-29 15:45:00,231.23,231.39,230.74,230.84,20994.0,197.8732,198.0101,197.4539,197.5394,20994.0
2020-06-29 15:50:00,230.82,231.2,230.73,230.99,24346.0,197.5223,197.8475,197.4453,197.6678,24346.0
2020-06-29 15:55:00,231.05,231.77,230.93,231.77,61347.0,197.7191,198.3353,197.6165,198.3353,61347.0
2020-06-30 09:30:00,233.31,233.49,232.12,232.5,53375.0,199.6531,199.8071,198.6348,198.96,53375.0
2020-06-30 09:35:00,232.17,232.39,231.79,231.93,20465.0,198.6776,198.8658,198.3524,198.4722,20465.0
2020-06-30 09:40:00,231.92,232.67,231.8,232.34,16259.0,198.4636,199.1054,198.3609,198.823,16259.0
2020-06-30 09:45:00,232.26,233.0,231.82,232.9,19050.0,198.7546,199.3878,198.3781,199.3023,19050.0
2020-06-30 09:50:00,233.04,233.04,232.38,232.5,10779.0,199.4221,199.4221,198.8573,198.96,10779.0
2020-06-30 09:55:00,232.39,232.65,231.85,232.29,13466.0,198.8658,199.0883,198.4037,198.7803,13466.0
2020-06-30 10:00:00,232.5,233.0,232.34,232.94,15961.0,198.96,199.3878,198.823,199.3365,15961.0
2020-06-30 10:05:00,233.0,233.11,232.66,232.79,13847.0,199.3878,199.482,199.0969,199.2081,13847.0
2020-06-30 10:10:00,232.81,232.82,232.24,232.52,5612.0,199.2252,199.2338,198.7375,198.9771,5612.0
2020-06-30 10:15:00,232.55,232.99,232.55,232.92,14232.0,199.0028,199.3793,199.0028,199.3194,14232.0
2020-06-30 10:20:00,232.94,233.1,232.4,232.59,10434.0,199.3365,199.4734,198.8744,199.037,10434.0
2020-06-30 10:25:00,232.62,232.72,232.06,232.21,7635.0,199.0627,199.1482,198.5834,198.7118,7635.0
2020-06-30 10:30:00,232.23,232.36,231.9,231.9,19774.0,198.7289,198.8402,198.4465,198.4465,19774.0
2020-06-30 10:35:00,231.92,232.43,231.9,232.31,8873.0,198.4636,198.9001,198.4465,198.7974,8873.0
2020-06-30 10:40:00,232.33,233.27,232.33,232.9,6402.0,198.8145,199.6189,198.8145,199.3023,6402.0
2020-06-30 10:45:00,232.97,232.97,232.09,232.12,9105.0,199.3622,199.3622,198.6091,198.6348,9105.0
2020-06-30 10:50:00,232.27,233.14,232.27,233.02,12736.0,198.7631,199.5076,198.7631,199.405,12736.0
2020-06-30 10:55:00,232.98,233.25,232.8,233.17,13945.0,199.3707,199.6018,199.2167,199.5333,13945.0
2020-06-30 11:00:00,233.09,233.13,232.94,233.04,8818.0,199.4649,199.4991,199.3365,199.4221,8818.0
2020-06-30 11:05:00,233.02,233.23,232.97,233.12,8632.0,199.405,199.5847,199.3622,199.4905,8632.0
2020-06-30 11:10:00,233.11,233.49,233.04,233.45,8519.0,199.482,199.8071,199.4221,199.7729,8519.0
2020-06-30 11:15:00,233.44,233.69,233.26,233.41,13210.0,199.7644,199.9783,199.6103,199.7387,13210.0
2020-06-30 11:20:00,233.38,233.69,233.31,233.55,6371.0,199.713,199.9783,199.6531,199.8585,6371.0
2020-06-30 11:25:00,233.43,233.59,233.17,233.17,4375.0,199.7558,199.8927,199.5333,199.5333,4375.0
2020-06-30 11:30:00,233.22,233.33,232.69,232.69,12918.0,199.5761,199.6702,199.1226,199.1226,12918.0
2020-06-30 11:35:00,232.77,232.93,232.69,232.91,6369.0,199.191,199.3279,199.1226,199.3108,6369.0
2020-06-30 11:40:00,232.9,233.01,232.77,232.93,6107.0,199.3023,199.3964,199.191,199.3279,6107.0
2020-06-30 11:45:00,232.94,233.0,232.8,232.94,5848.0,199.3365,199.3878,199.2167,199.3365,5848.0
2020-06-30 11:50:00,232.95,233.02,232.85,232.98,35458.0,199.345,199.405,199.2595,199.3707,35458.0
2020-06-30 11:55:00,232.96,233.01,232.8,232.88,10997.0,199.3536,199.3964,199.2167,199.2851,10997.0
2020-06-30 12:00:00,232.89,233.02,232.86,232.91,7523.0,199.2937,199.405,199.268,199.3108,7523.0
2020-06-30 12:05:00,232.96,233.03,232.91,232.95,13133.0,199.3536,199.4135,199.3108,199.345,13133.0
2020-06-30 12:10:00,232.94,233.03,232.78,232.91,10618.0,199.3365,199.4135,199.1996,199.3108,10618.0
2020-06-30 12:15:00,232.95,233.34,232.95,233.24,6234.0,199.345,199.6788,199.345,199.5932,6234.0
2020-06-30 12:20:00,233.19,233.28,233.04,233.05,3393.0,199.5504,199.6274,199.4221,199.4306,3393.0
2020-06-30 12:25:00,233.06,233.31,233.02,233.19,7894.0,199.4392,199.6531,199.405,199.5504,7894.0
2020-06-30 12:30:00,233.16,233.43,233.06,233.06,11487.0,199.5248,199.7558,199.4392,199.4392,11487.0
2020-06-30 12:35:00,233.11,233.34,233.07,233.27,3209.0,199.482,199.6788,199.4477,199.6189,3209.0
2020-06-30 12:40:00,233.25,233.25,232.92,233.05,5888.0,199.6018,199.6018,199.3194,199.4306,5888.0
2020-06-30 12:45:00,232.93,233.12,232.81,232.91,5046.0,199.3279,199.4905,199.2252,199.3108,5046.0
2020-06-30 12:50:00,233.04,233.14,233.04,233.08,4333.0,199.4221,199.5076,199.4221,199.4563,4333.0
2020-06-30 12:55:00,233.08,233.2,232.91,232.92,3258.0,199.4563,199.559,199.3108,199.3194,3258.0
2020-06-30 13:00:00,232.89,232.91,232.72,232.72,6115.0,199.2937,199.3108,199.1482,199.1482,6115.0
2020-06-30 13:05:00,232.7,232.73,232.53,232.72,3686.0,199.1311,199.1568,198.9856,199.1482,3686.0
2020-06-30 13:10:00,232.75,232.85,232.62,232.84,5723.0,199.1739,199.2595,199.0627,199.2509,5723.0
2020-06-30 13:15:00,232.81,232.81,232.56,232.69,5850.0,199.2252,199.2252,199.0113,199.1226,5850.0
2020-06-30 13:20:00,232.75,232.98,232.7,232.73,4894.0,199.1739,199.3707,199.1311,199.1568,4894.0
2020-06-30 13:25:00,232.74,232.92,232.71,232.92,3932.0,199.1653,199.3194,199.1397,199.3194,3932.0
2020-06-30 13:30:00,232.86,233.22,232.76,233.22,5181.0,199.268,199.5761,199.1825,199.5761,5181.0
2020-06-30 13:35:00,233.19,233.35,232.95,233.03,7401.0,199.5504,199.6873,199.345,199.4135,7401.0
2020-06-30 13:40:00,232.99,232.99,232.66,232.86,6848.0,199.3793,199.3793,199.0969,199.268,6848.0
2020-06-30 13:45:00,232.9,233.31,232.9,233.15,4138.0,199.3023,199.6531,199.3023,199.5162,4138.0
2020-06-30 13:50:00,233.1,233.19,233.03,233.07,3778.0,199.4734,199.5504,199.4135,199.4477,3778.0
2020-06-30 13:55:00,233.12,233.23,233.11,233.12,3200.0,199.4905,199.5847,199.482,199.4905,3200.0
2020-06-30 14:00:00,233.13,233.15,232.89,233.06,11637.0,199.4991,199.5162,199.2937,199.4392,11637.0
2020-06-30 14:05:00,233.04,233.14,232.96,233.11,6097.0,199.4221,199.5076,199.3536,199.482,6097.0
2020-06-30 14:10:00,233.13,233.41,233.05,233.41,6880.0,199.4991,199.7387,199.4306,199.7387,6880.0
2020-06-30 14:15:00,233.37,233.61,233.27,233.55,6277.0,199.7045,199.9098,199.6189,199.8585,6277.0
2020-06-30 14:20:00,233.49,233.84,233.41,233.79,7668.0,199.8071,200.1067,199.7387,200.0639,7668.0
2020-06-30 14:25:00,233.78,234.04,233.78,233.99,12513.0,200.0553,200.2778,200.0553,200.235,12513.0
2020-06-30 14:30:00,233.94,234.06,233.8,233.97,10823.0,200.1922,200.2949,200.0724,200.2179,10823.0
2020-06-30 14:35:00,234.0,234.12,233.85,233.93,22921.0,200.2436,200.3463,200.1152,200.1837,22921.0
2020-06-30 14:40:00,233.94,234.02,233.82,234.0,11837.0,200.1922,200.2607,200.0895,200.2436,11837.0
2020-06-30 14:45:00,233.97,233.97,233.79,233.87,4007.0,200.2179,200.2179,200.0639,200.1323,4007.0
2020-06-30 14:50:00,233.88,233.92,233.7,233.84,13989.0,200.1409,200.1751,199.9869,200.1067,13989.0
2020-06-30 14:55:00,233.81,233.83,233.39,233.53,16750.0,200.081,200.0981,199.7216,199.8414,16750.0
2020-06-30 15:00:00,233.5,233.57,233.24,233.5,8714.0,199.8157,199.8756,199.5932,199.8157,8714.0
2020-06-30 15:05:00,233.49,233.75,233.32,233.69,10113.0,199.8071,200.0296,199.6617,199.9783,10113.0
2020-06-30 15:10:00,233.67,233.81,233.66,233.81,8664.0,199.9612,200.081,199.9526,200.081,8664.0
2020-06-30 15:15:00,233.81,233.98,233.62,233.92,10216.0,200.081,200.2265,199.9184,200.1751,10216.0
2020-06-30 15:20:00,233.82,234.05,233.75,233.97,15012.0,200.0895,200.2864,200.0296,200.2179,15012.0
2020-06-30 15:25:00,233.98,234.04,233.91,233.95,11894.0,200.2265,200.2778,200.1666,200.2008,11894.0
2020-06-30 15:30:00,233.91,234.31,233.86,234.3,32041.0,200.1666,200.5089,200.1238,200.5003,32041.0
2020-06-30 15:35:00,234.21,234.44,234.09,234.37,13919.0,200.4233,200.6201,200.3206,200.5602,13919.0
2020-06-30 15:40:00,234.35,234.54,234.34,234.39,26716.0,200.5431,200.7057,200.5345,200.5773,26716.0
2020-06-30 15:45:00,234.3,234.62,233.13,234.38,63974.0,200.5003,200.7741,199.4991,200.5688,63974.0
2020-06-30 15:50:00,234.5,237.32,234.5,237.12,88073.0,200.6714,203.0846,200.6714,202.9135,88073.0
2020-06-30 15:55:00,237.04,237.1,235.37,235.86,171125.0,202.845,202.8964,201.4159,201.8353,171125.0
2020-07-01 09:30:00,235.52,237.28,235.52,236.88,70288.0,201.5443,203.0504,201.5443,202.7081,70288.0
2020-07-01 09:35:00,237.1,237.18,234.74,235.06,37745.0,202.8964,202.9648,200.8768,201.1507,37745.0
2020-07-01 09:40:00,235.4,235.46,234.51,234.79,7800.0,201.4416,201.493,200.68,200.9196,7800.0
2020-07-01 09:45:00,234.77,234.77,233.31,233.66,20488.0,200.9025,200.9025,199.6531,199.9526,20488.0
2020-07-01 09:50:00,233.78,234.35,232.58,233.09,33737.0,200.0553,200.5431,199.0284,199.4649,33737.0
2020-07-01 09:55:00,233.09,233.64,232.9,233.48,30070.0,199.4649,199.9355,199.3023,199.7986,30070.0
2020-07-01 10:00:00,233.65,237.77,233.26,237.22,176741.0,199.9441,203.4697,199.6103,202.9991,176741.0
2020-07-01 10:05:00,237.73,246.83,235.74,245.74,558005.0,203.4355,211.2227,201.7326,210.29,558005.0
2020-07-01 10:10:00,245.59,249.9,244.72,245.01,440267.0,210.1616,213.8499,209.4171,209.6653,440267.0
2020-07-01 10:15:00,244.78,246.85,242.47,245.0,191711.0,209.4685,211.2399,207.4917,209.6567,191711.0
2020-07-01 10:20:00,245.09,247.09,244.79,245.72,79965.0,209.7338,211.4452,209.477,210.2729,79965.0
2020-07-01 10:25:00,245.61,248.0,245.02,245.94,76573.0,210.1787,212.224,209.6739,210.4611,76573.0
2020-07-01 10:30:00,246.11,247.21,245.59,246.63,69582.0,210.6066,211.5479,210.1616,211.0516,69582.0
2020-07-01 10:35:00,246.5,247.21,245.65,245.65,41260.0,210.9403,211.5479,210.213,210.213,41260.0
2020-07-01 10:40:00,245.77,249.0,245.0,248.85,112130.0,210.3157,213.0797,209.6567,212.9513,112130.0
2020-07-01 10:45:00,248.71,248.96,247.54,248.9,109429.0,212.8315,213.0455,211.8303,212.9941,109429.0
2020-07-01 10:50:00,248.78,248.92,247.84,248.55,32917.0,212.8914,213.0112,212.087,212.6946,32917.0
2020-07-01 10:55:00,248.52,248.88,247.68,248.56,35309.0,212.6689,212.977,211.9501,212.7032,35309.0
2020-07-01 11:00:00,248.5,248.98,247.75,248.88,33875.0,212.6518,213.0626,212.01,212.977,33875.0
2020-07-01 11:05:00,248.9,249.85,248.23,248.64,83883.0,212.9941,213.8071,212.4208,212.7716,83883.0
2020-07-01 11:10:00,248.59,249.33,248.28,249.19,48765.0,212.7289,213.3621,212.4636,213.2423,48765.0
2020-07-01 11:15:00,249.15,249.77,248.44,248.47,62311.0,213.2081,213.7386,212.6005,212.6262,62311.0
2020-07-01 11:20:00,248.42,248.88,248.29,248.42,31718.0,212.5834,212.977,212.4721,212.5834,31718.0
2020-07-01 11:25:00,248.42,248.78,247.32,248.61,51040.0,212.5834,212.8914,211.6421,212.746,51040.0
2020-07-01 11:30:00,248.54,248.83,247.9,247.95,76538.0,212.6861,212.9342,212.1384,212.1812,76538.0
2020-07-01 11:35:00,247.95,249.36,247.25,249.15,70745.0,212.1812,213.3878,211.5822,213.2081,70745.0
2020-07-01 11:40:00,249.13,249.78,248.78,249.38,18651.0,213.191,213.7472,212.8914,213.4049,18651.0
2020-07-01 11:45:00,249.49,250.25,249.2,249.72,59496.0,213.499,214.1494,213.2509,213.6958,59496.0
2020-07-01 11:50:00,249.88,249.88,249.15,249.36,27379.0,213.8328,213.8328,213.2081,213.3878,27379.0
2020-07-01 11:55:00,249.31,249.49,249.08,249.27,21731.0,213.345,213.499,213.1482,213.3108,21731.0
2020-07-01 12:00:00,249.3,249.83,248.8,249.77,39837.0,213.3364,213.79,212.9086,213.7386,39837.0
2020-07-01 12:05:00,249.78,250.14,249.42,249.99,34150.0,213.7472,214.0552,213.4391,213.9269,34150.0
2020-07-01 12:10:00,250.0,250.15,249.75,249.88,33103.0,213.9354,214.0638,213.7215,213.8328,33103.0
2020-07-01 12:15:00,249.95,250.5,249.85,250.5,31432.0,213.8927,214.3633,213.8071,214.3633,31432.0
2020-07-01 12:20:00,250.44,250.57,249.79,250.23,28917.0,214.312,214.4232,213.7557,214.1323,28917.0
2020-07-01 12:25:00,250.16,250.96,249.95,250.51,17700.0,214.0724,214.757,213.8927,214.3719,17700.0
2020-07-01 12:30:00,250.48,251.83,250.48,251.55,36487.0,214.3462,215.5015,214.3462,215.2618,36487.0
2020-07-01 12:35:00,251.59,252.34,251.54,252.26,38485.0,215.2961,215.9379,215.2533,215.8694,38485.0
2020-07-01 12:40:00,252.31,252.75,252.1,252.15,50013.0,215.9122,216.2887,215.7325,215.7753,50013.0
2020-07-01 12:45:00,252.12,252.75,251.65,252.63,53322.0,215.7496,216.2887,215.3474,216.186,53322.0
2020-07-01 12:50:00,252.7,253.2,252.23,253.08,161246.0,216.2459,216.6738,215.8438,216.5711,161246.0
2020-07-01 12:55:00,253.02,253.46,252.6,253.28,46447.0,216.5198,216.8963,216.1604,216.7423,46447.0
2020-07-01 13:00:00,253.34,253.59,252.8,253.05,32837.0,216.7936,217.0076,216.3315,216.5455,32837.0
2020-07-01 13:05:00,253.1,254.23,252.99,253.72,45533.0,216.5882,217.5552,216.4941,217.1188,45533.0
2020-07-01 13:10:00,253.57,254.67,253.24,254.47,33603.0,216.9904,217.9318,216.708,217.7606,33603.0
2020-07-01 13:15:00,254.46,254.46,252.66,253.15,50232.0,217.7521,217.7521,216.2117,216.631,50232.0
2020-07-01 13:20:00,253.2,253.86,252.83,253.76,33096.0,216.6738,217.2386,216.3572,217.153,33096.0
2020-07-01 13:25:00,253.73,254.13,253.52,254.08,28630.0,217.1274,217.4697,216.9477,217.4269,28630.0
2020-07-01 13:30:00,254.08,254.66,253.76,254.28,40761.0,217.4269,217.9232,217.153,217.598,40761.0
2020-07-01 13:35:00,254.16,254.31,253.68,253.78,44198.0,217.4953,217.6237,217.0846,217.1701,44198.0
2020-07-01 13:40:00,253.79,254.1,253.41,253.84,46973.0,217.1787,217.444,216.8535,217.2215,46973.0
2020-07-01 13:45:00,253.93,254.99,253.85,254.66,46698.0,217.2985,218.2056,217.2301,217.9232,46698.0
2020-07-01 13:50:00,254.59,254.75,254.03,254.12,21768.0,217.8633,218.0002,217.3841,217.4611,21768.0
2020-07-01 13:55:00,254.04,255.34,253.98,254.68,38482.0,217.3926,218.5051,217.3413,217.9403,38482.0
2020-07-01 14:00:00,254.64,255.0,253.93,254.03,20734.0,217.9061,218.2142,217.2985,217.3841,20734.0
2020-07-01 14:05:00,253.99,254.41,253.61,254.3,25261.0,217.3499,217.7093,217.0247,217.6151,25261.0
2020-07-01 14:10:00,254.32,255.26,254.32,255.09,18045.0,217.6323,218.4366,217.6323,218.2912,18045.0
2020-07-01 14:15:00,255.08,255.15,254.64,254.81,27048.0,218.2826,218.3425,217.9061,218.0516,27048.0
2020-07-01 14:20:00,254.84,256.23,254.72,254.92,41833.0,218.0772,219.2667,217.9745,218.1457,41833.0
2020-07-01 14:25:00,254.99,255.39,254.25,254.53,33347.0,218.2056,218.5479,217.5723,217.812,33347.0
2020-07-01 14:30:00,254.52,255.04,254.41,254.5,25200.0,217.8034,218.2484,217.7093,217.7863,25200.0
2020-07-01 14:35:00,254.47,254.55,253.85,254.23,23719.0,217.7606,217.8291,217.2301,217.5552,23719.0
2020-07-01 14:40:00,254.37,254.85,254.34,254.67,33640.0,217.675,218.0858,217.6494,217.9318,33640.0
2020-07-01 14:45:00,254.59,254.88,254.44,254.69,25610.0,217.8633,218.1115,217.7349,217.9489,25610.0
2020-07-01 14:50:00,254.58,254.69,253.58,254.07,39663.0,217.8547,217.9489,216.999,217.4183,39663.0
2020-07-01 14:55:00,254.01,255.03,254.0,254.86,40852.0,217.367,218.2398,217.3584,218.0944,40852.0
2020-07-01 15:00:00,254.88,255.06,254.56,254.78,24619.0,218.1115,218.2655,217.8376,218.0259,24619.0
2020-07-01 15:05:00,254.84,255.65,254.73,255.61,35200.0,218.0772,218.7704,217.9831,218.7362,35200.0
2020-07-01 15:10:00,255.56,255.7,255.39,255.63,33067.0,218.6934,218.8132,218.5479,218.7533,33067.0
2020-07-01 15:15:00,255.63,255.99,255.59,255.99,26483.0,218.7533,219.0613,218.719,219.0613,26483.0
2020-07-01 15:20:00,255.94,256.2,255.93,256.13,36954.0,219.0186,219.241,219.01,219.1811,36954.0
2020-07-01 15:25:00,256.08,256.11,255.01,255.01,30172.0,219.1384,219.164,218.2227,218.2227,30172.0
2020-07-01 15:30:00,255.11,255.12,254.42,254.75,48089.0,218.3083,218.3168,217.7178,218.0002,48089.0
2020-07-01 15:35:00,254.68,255.03,254.48,254.58,31927.0,217.9403,218.2398,217.7692,217.8547,31927.0
2020-07-01 15:40:00,254.58,254.69,254.05,254.24,46018.0,217.8547,217.9489,217.4012,217.5638,46018.0
2020-07-01 15:45:00,254.22,255.15,254.18,255.02,49790.0,217.5467,218.3425,217.5124,218.2313,49790.0
2020-07-01 15:50:00,255.0,255.02,254.06,254.74,110720.0,218.2142,218.2313,217.4098,217.9917,110720.0
2020-07-01 15:55:00,254.73,255.31,254.64,255.02,199930.0,217.9831,218.4794,217.9061,218.2313,199930.0
2020-07-02 09:30:00,252.87,258.0,252.87,256.92,132660.0,216.3914,220.7814,216.3914,219.8572,132660.0
2020-07-02 09:35:00,257.02,259.27,256.32,259.13,76869.0,219.9428,221.8682,219.3437,221.7484,76869.0
2020-07-02 09:40:00,258.95,260.37,258.62,259.23,95083.0,221.5943,222.8095,221.3119,221.8339,95083.0
2020-07-02 09:45:00,259.35,259.83,257.23,258.55,97958.0,221.9366,222.3474,220.1225,221.252,97958.0
2020-07-02 09:50:00,258.61,259.93,258.42,259.24,50712.0,221.3034,222.433,221.1408,221.8425,50712.0
2020-07-02 09:55:00,259.2,260.24,258.35,259.8,56857.0,221.8083,222.6982,221.0809,222.3217,56857.0
2020-07-02 10:00:00,259.78,260.64,259.71,260.51,57122.0,222.3046,223.0405,222.2447,222.9293,57122.0
2020-07-02 10:05:00,260.63,261.46,260.37,260.54,56757.0,223.032,223.7422,222.8095,222.955,56757.0
2020-07-02 10:10:00,260.63,261.06,259.26,259.31,32108.0,223.032,223.4,221.8596,221.9024,32108.0
2020-07-02 10:15:00,259.2,259.49,258.76,259.09,26499.0,221.8083,222.0564,221.4317,221.7141,26499.0
2020-07-02 10:20:00,259.08,259.15,258.42,259.01,51421.0,221.7056,221.7655,221.1408,221.6457,51421.0
2020-07-02 10:25:00,258.97,258.97,257.78,258.21,29055.0,221.6114,221.6114,220.5931,220.9611,29055.0
2020-07-02 10:30:00,258.31,258.55,257.62,258.11,34010.0,221.0467,221.252,220.4562,220.8755,34010.0
2020-07-02 10:35:00,258.05,258.78,258.03,258.54,17287.0,220.8242,221.4489,220.8071,221.2435,17287.0
2020-07-02 10:40:00,258.51,259.09,258.17,258.94,28427.0,221.2178,221.7141,220.9269,221.5858,28427.0
2020-07-02 10:45:00,259.0,260.0,258.99,259.86,25806.0,221.6371,222.4929,221.6286,222.3731,25806.0
2020-07-02 10:50:00,259.84,260.15,259.16,259.26,19032.0,222.3559,222.6212,221.774,221.8596,19032.0
2020-07-02 10:55:00,259.43,259.43,258.55,258.85,25196.0,222.0051,222.0051,221.252,221.5088,25196.0
2020-07-02 11:00:00,258.99,259.04,258.16,258.81,34672.0,221.6286,221.6714,220.9183,221.4745,34672.0
2020-07-02 11:05:00,258.85,259.85,258.85,259.55,14360.0,221.5088,222.3645,221.5088,222.1078,14360.0
2020-07-02 11:10:00,259.55,259.62,259.06,259.17,13367.0,222.1078,222.1677,221.6885,221.7826,13367.0
2020-07-02 11:15:00,259.3,259.7,259.14,259.68,18291.0,221.8938,222.2361,221.7569,222.219,18291.0
2020-07-02 11:20:00,259.66,260.23,259.43,260.13,24849.0,222.2019,222.6897,222.0051,222.6041,24849.0
2020-07-02 11:25:00,260.03,260.14,259.73,259.93,23277.0,222.5185,222.6127,222.2618,222.433,23277.0
2020-07-02 11:30:00,259.92,261.0,259.9,260.91,17359.0,222.4244,223.3486,222.4073,223.2716,17359.0
2020-07-02 11:35:00,260.83,260.92,260.17,260.57,15226.0,223.2031,223.2801,222.6383,222.9806,15226.0
2020-07-02 11:40:00,260.52,261.06,260.49,261.03,24326.0,222.9378,223.4,222.9122,223.3743,24326.0
2020-07-02 11:45:00,261.0,261.03,260.57,260.61,28113.0,223.3486,223.3743,222.9806,223.0149,28113.0
2020-07-02 11:50:00,260.66,261.06,260.61,260.72,21399.0,223.0577,223.4,223.0149,223.109,21399.0
2020-07-02 11:55:00,260.75,260.76,259.97,259.97,17137.0,223.1347,223.1432,222.4672,222.4672,17137.0
2020-07-02 12:00:00,259.89,260.03,259.37,259.53,18006.0,222.3987,222.5185,221.9537,222.0907,18006.0
2020-07-02 12:05:00,259.48,259.68,259.21,259.67,11253.0,222.0479,222.219,221.8168,222.2105,11253.0
2020-07-02 12:10:00,259.73,259.73,259.06,259.09,13427.0,222.2618,222.2618,221.6885,221.7141,13427.0
2020-07-02 12:15:00,259.0,259.16,258.67,259.13,18276.0,221.6371,221.774,221.3547,221.7484,18276.0
2020-07-02 12:20:00,259.14,259.49,259.14,259.32,14449.0,221.7569,222.0564,221.7569,221.911,14449.0
2020-07-02 12:25:00,259.3,259.34,258.94,259.07,9662.0,221.8938,221.9281,221.5858,221.697,9662.0
2020-07-02 12:30:00,259.11,259.14,258.62,258.75,11542.0,221.7313,221.7569,221.3119,221.4232,11542.0
2020-07-02 12:35:00,258.74,258.84,258.5,258.7,10330.0,221.4146,221.5002,221.2093,221.3804,10330.0
2020-07-02 12:40:00,258.76,259.1,258.62,259.07,10396.0,221.4317,221.7227,221.3119,221.697,10396.0
2020-07-02 12:45:00,259.13,259.43,259.12,259.17,11826.0,221.7484,222.0051,221.7398,221.7826,11826.0
2020-07-02 12:50:00,259.23,259.45,258.77,258.78,8316.0,221.8339,222.0222,221.4403,221.4489,8316.0
2020-07-02 12:55:00,258.8,259.05,258.75,259.05,10927.0,221.466,221.6799,221.4232,221.6799,10927.0
2020-07-02 13:00:00,258.98,258.98,258.13,258.23,16376.0,221.62,221.62,220.8926,220.9782,16376.0
2020-07-02 13:05:00,258.27,258.36,258.0,258.27,10422.0,221.0124,221.0894,220.7814,221.0124,10422.0
2020-07-02 13:10:00,258.32,258.33,257.93,258.1,13316.0,221.0552,221.0638,220.7215,220.867,13316.0
2020-07-02 13:15:00,258.05,258.22,257.94,258.01,10173.0,220.8242,220.9696,220.73,220.7899,10173.0
2020-07-02 13:20:00,258.06,258.5,258.05,258.36,20079.0,220.8327,221.2093,220.8242,221.0894,20079.0
2020-07-02 13:25:00,258.41,258.46,258.09,258.31,10545.0,221.1322,221.175,220.8584,221.0467,10545.0
2020-07-02 13:30:00,258.29,258.58,258.15,258.31,10585.0,221.0295,221.2777,220.9097,221.0467,10585.0
2020-07-02 13:35:00,258.37,258.51,258.08,258.46,40051.0,221.098,221.2178,220.8498,221.175,40051.0
2020-07-02 13:40:00,258.48,259.05,258.43,258.98,10115.0,221.1921,221.6799,221.1493,221.62,10115.0
2020-07-02 13:45:00,258.99,259.18,258.82,259.05,12287.0,221.6286,221.7912,221.4831,221.6799,12287.0
2020-07-02 13:50:00,259.06,259.07,258.77,258.89,11556.0,221.6885,221.697,221.4403,221.543,11556.0
2020-07-02 13:55:00,258.9,258.9,258.19,258.43,11101.0,221.5515,221.5515,220.944,221.1493,11101.0
2020-07-02 14:00:00,258.57,258.67,257.95,258.15,11916.0,221.2692,221.3547,220.7386,220.9097,11916.0
2020-07-02 14:05:00,258.19,258.31,257.91,258.09,14432.0,220.944,221.0467,220.7044,220.8584,14432.0
2020-07-02 14:10:00,258.14,258.36,258.1,258.27,10064.0,220.9012,221.0894,220.867,221.0124,10064.0
2020-07-02 14:15:00,258.27,258.67,258.23,258.63,18016.0,221.0124,221.3547,220.9782,221.3205,18016.0
2020-07-02 14:20:00,258.63,259.03,258.6,258.91,23947.0,221.3205,221.6628,221.2948,221.5601,23947.0
2020-07-02 14:25:00,258.91,258.96,258.6,258.64,35058.0,221.5601,221.6029,221.2948,221.3291,35058.0
2020-07-02 14:30:00,258.67,258.79,258.62,258.69,8137.0,221.3547,221.4574,221.3119,221.3718,8137.0
2020-07-02 14:35:00,258.68,259.06,258.68,259.02,25351.0,221.3633,221.6885,221.3633,221.6542,25351.0
2020-07-02 14:40:00,258.99,259.24,258.89,259.2,40179.0,221.6286,221.8425,221.543,221.8083,40179.0
2020-07-02 14:45:00,259.16,259.16,258.88,259.12,9150.0,221.774,221.774,221.5344,221.7398,9150.0
2020-07-02 14:50:00,259.14,259.28,259.08,259.2,11839.0,221.7569,221.8767,221.7056,221.8083,11839.0
2020-07-02 14:55:00,259.22,259.55,259.21,259.43,10205.0,221.8254,222.1078,221.8168,222.0051,10205.0
2020-07-02 15:00:00,259.49,259.74,259.49,259.5,11181.0,222.0564,222.2704,222.0564,222.065,11181.0
2020-07-02 15:05:00,259.53,259.9,259.51,259.59,19209.0,222.0907,222.4073,222.0736,222.142,19209.0
2020-07-02 15:10:00,259.53,259.74,259.27,259.4,24811.0,222.0907,222.2704,221.8682,221.9794,24811.0
2020-07-02 15:15:00,259.45,259.88,259.41,259.65,14265.0,222.0222,222.3902,221.988,222.1934,14265.0
2020-07-02 15:20:00,259.62,259.74,259.58,259.74,14293.0,222.1677,222.2704,222.1335,222.2704,14293.0
2020-07-02 15:25:00,259.71,259.73,259.27,259.36,21741.0,222.2447,222.2618,221.8682,221.9452,21741.0
2020-07-02 15:30:00,259.39,259.64,259.25,259.25,30456.0,221.9709,222.1848,221.8511,221.8511,30456.0
2020-07-02 15:35:00,259.17,259.34,258.86,259.28,35796.0,221.7826,221.9281,221.5173,221.8767,35796.0
2020-07-02 15:40:00,259.31,259.33,258.92,259.04,22473.0,221.9024,221.9195,221.5687,221.6714,22473.0
2020-07-02 15:45:00,259.0,259.14,258.58,258.58,52419.0,221.6371,221.7569,221.2777,221.2777,52419.0
2020-07-02 15:50:00,258.41,258.56,257.54,257.57,67534.0,221.1322,221.2606,220.3877,220.4134,67534.0
2020-07-02 15:55:00,257.58,258.55,257.36,258.33,175448.0,220.422,221.252,220.2337,221.0638,175448.0
2020-07-06 09:30:00,260.03,261.8,259.75,261.8,74046.0,222.5185,224.0332,222.2789,224.0332,74046.0
2020-07-06 09:35:00,261.7,262.2,260.56,260.74,37565.0,223.9476,224.3755,222.9721,223.1261,37565.0
2020-07-06 09:40:00,260.67,262.19,260.6,261.57,23788.0,223.0662,224.3669,223.0063,223.8364,23788.0
2020-07-06 09:45:00,261.6,261.6,260.55,261.5,30579.0,223.8621,223.8621,222.9635,223.7765,30579.0
2020-07-06 09:50:00,261.49,262.07,261.3,261.94,24371.0,223.7679,224.2642,223.6053,224.153,24371.0
2020-07-06 09:55:00,262.02,262.66,262.0,262.29,24222.0,224.2215,224.7691,224.2043,224.4525,24222.0
2020-07-06 10:00:00,262.38,262.73,261.38,261.48,29119.0,224.5295,224.829,223.6738,223.7594,29119.0
2020-07-06 10:05:00,261.51,261.59,260.86,261.24,31876.0,223.785,223.8535,223.2288,223.554,31876.0
2020-07-06 10:10:00,261.19,261.89,261.12,261.87,18923.0,223.5112,224.1102,223.4513,224.0931,18923.0
2020-07-06 10:15:00,261.93,263.18,261.83,263.01,24857.0,224.1444,225.2141,224.0589,225.0686,24857.0
2020-07-06 10:20:00,262.98,263.44,262.52,263.11,31884.0,225.043,225.4366,224.6493,225.1542,31884.0
2020-07-06 10:25:00,263.13,263.41,262.51,262.51,64078.0,225.1713,225.4109,224.6408,224.6408,64078.0
2020-07-06 10:30:00,262.45,263.18,262.03,263.02,19928.0,224.5894,225.2141,224.23,225.0772,19928.0
2020-07-06 10:35:00,262.87,262.9,262.45,262.79,11244.0,224.9488,224.9745,224.5894,224.8804,11244.0
2020-07-06 10:40:00,262.79,263.0,262.34,262.47,152081.0,224.8804,225.0601,224.4953,224.6065,152081.0
2020-07-06 10:45:00,262.54,263.78,262.49,263.77,18275.0,224.6664,225.7276,224.6237,225.719,18275.0
2020-07-06 10:50:00,263.79,264.15,263.51,263.57,24747.0,225.7361,226.0442,225.4965,225.5479,24747.0
2020-07-06 10:55:00,263.46,264.08,263.41,264.06,15071.0,225.4537,225.9843,225.4109,225.9672,15071.0
2020-07-06 11:00:00,264.04,264.28,263.85,264.26,17997.0,225.9501,226.1554,225.7875,226.1383,17997.0
2020-07-06 11:05:00,264.28,264.67,264.26,264.36,13270.0,226.1554,226.4892,226.1383,226.2239,13270.0
2020-07-06 11:10:00,264.35,264.56,264.23,264.24,17169.0,226.2153,226.395,226.1127,226.1212,17169.0
2020-07-06 11:15:00,264.28,264.74,264.22,264.49,13135.0,226.1554,226.5491,226.1041,226.3351,13135.0
2020-07-06 11:20:00,264.45,264.67,264.0,264.6,16816.0,226.3009,226.4892,225.9158,226.4293,16816.0
2020-07-06 11:25:00,264.52,264.97,264.35,264.8,19486.0,226.3608,226.7459,226.2153,226.6004,19486.0
2020-07-06 11:30:00,264.81,264.81,263.38,263.4,26525.0,226.609,226.609,225.3853,225.4024,26525.0
2020-07-06 11:35:00,263.35,263.69,263.35,263.53,15297.0,225.3596,225.6506,225.3596,225.5136,15297.0
2020-07-06 11:40:00,263.57,264.17,263.49,264.0,15042.0,225.5479,226.0613,225.4794,225.9158,15042.0
2020-07-06 11:45:00,264.09,264.11,263.67,263.85,8125.0,225.9928,226.01,225.6334,225.7875,8125.0
2020-07-06 11:50:00,263.89,264.09,263.85,264.08,11990.0,225.8217,225.9928,225.7875,225.9843,11990.0
2020-07-06 11:55:00,264.09,264.42,263.9,264.25,20284.0,225.9928,226.2752,225.8303,226.1298,20284.0
2020-07-06 12:00:00,264.25,264.78,264.22,264.78,16306.0,226.1298,226.5833,226.1041,226.5833,16306.0
2020-07-06 12:05:00,264.81,264.86,263.84,263.84,21327.0,226.609,226.6518,225.7789,225.7789,21327.0
2020-07-06 12:10:00,263.71,263.71,262.66,262.78,20488.0,225.6677,225.6677,224.7691,224.8718,20488.0
2020-07-06 12:15:00,262.8,262.85,261.9,261.95,33348.0,224.8889,224.9317,224.1188,224.1616,33348.0
2020-07-06 12:20:00,261.94,262.39,261.64,261.92,18825.0,224.153,224.5381,223.8963,224.1359,18825.0
2020-07-06 12:25:00,261.98,262.04,261.54,261.55,12172.0,224.1872,224.2386,223.8107,223.8193,12172.0
2020-07-06 12:30:00,261.57,261.79,260.92,260.94,24132.0,223.8364,224.0246,223.2801,223.2973,24132.0
2020-07-06 12:35:00,260.96,261.09,260.72,260.89,14779.0,223.3144,223.4256,223.109,223.2545,14779.0
2020-07-06 12:40:00,260.88,261.29,260.86,261.29,11377.0,223.2459,223.5968,223.2288,223.5968,11377.0
2020-07-06 12:45:00,261.36,261.57,261.08,261.19,9715.0,223.6567,223.8364,223.4171,223.5112,9715.0
2020-07-06 12:50:00,261.15,261.39,260.96,260.96,11546.0,223.477,223.6823,223.3144,223.3144,11546.0
2020-07-06 12:55:00,261.0,261.0,260.45,260.45,16013.0,223.3486,223.3486,222.8779,222.8779,16013.0
2020-07-06 13:00:00,260.45,260.47,260.15,260.24,20472.0,222.8779,222.8951,222.6212,222.6982,20472.0
2020-07-06 13:05:00,260.24,260.73,260.24,260.49,16911.0,222.6982,223.1176,222.6982,222.9122,16911.0
2020-07-06 13:10:00,260.5,260.55,259.72,259.72,24968.0,222.9207,222.9635,222.2533,222.2533,24968.0
2020-07-06 13:15:00,259.71,259.88,259.38,259.38,15358.0,222.2447,222.3902,221.9623,221.9623,15358.0
2020-07-06 13:20:00,259.39,259.55,259.19,259.48,13150.0,221.9709,222.1078,221.7997,222.0479,13150.0
2020-07-06 13:25:00,259.46,259.51,258.91,259.08,22251.0,222.0308,222.0736,221.5601,221.7056,22251.0
2020-07-06 13:30:00,259.07,259.08,258.72,258.76,21125.0,221.697,221.7056,221.3975,221.4317,21125.0
2020-07-06 13:35:00,258.79,258.85,258.32,258.65,18330.0,221.4574,221.5088,221.0552,221.3376,18330.0
2020-07-06 13:40:00,258.66,258.96,258.29,258.83,18519.0,221.3462,221.6029,221.0295,221.4916,18519.0
2020-07-06 13:45:00,258.8,258.85,258.01,258.02,16589.0,221.466,221.5088,220.7899,220.7985,16589.0
2020-07-06 13:50:00,257.95,258.05,257.38,258.05,22410.0,220.7386,220.8242,220.2508,220.8242,22410.0
2020-07-06 13:55:00,258.04,258.1,257.42,257.56,18906.0,220.8156,220.867,220.2851,220.4049,18906.0
2020-07-06 14:00:00,257.54,257.89,257.09,257.56,27109.0,220.3877,220.6872,220.0027,220.4049,27109.0
2020-07-06 14:05:00,257.53,257.53,256.8,257.01,35044.0,220.3792,220.3792,219.7545,219.9342,35044.0
2020-07-06 14:10:00,256.97,257.29,256.48,256.75,19180.0,219.9,220.1738,219.4807,219.7117,19180.0
2020-07-06 14:15:00,256.74,257.38,256.59,257.2,15426.0,219.7031,220.2508,219.5748,220.0968,15426.0
2020-07-06 14:20:00,257.21,257.26,256.51,257.1,17950.0,220.1053,220.1481,219.5063,220.0112,17950.0
2020-07-06 14:25:00,257.07,257.23,256.68,256.68,15399.0,219.9855,220.1225,219.6518,219.6518,15399.0
2020-07-06 14:30:00,256.72,257.13,256.58,256.6,29385.0,219.686,220.0369,219.5662,219.5833,29385.0
2020-07-06 14:35:00,256.6,256.74,256.01,256.25,27202.0,219.5833,219.7031,219.0785,219.2838,27202.0
2020-07-06 14:40:00,256.24,256.28,255.89,255.93,22515.0,219.2753,219.3095,218.9758,219.01,22515.0
2020-07-06 14:45:00,255.87,256.41,255.59,255.73,25047.0,218.9587,219.4208,218.719,218.8388,25047.0
2020-07-06 14:50:00,255.78,256.22,255.78,256.0,39911.0,218.8816,219.2582,218.8816,219.0699,39911.0
2020-07-06 14:55:00,256.0,256.03,255.32,255.59,30648.0,219.0699,219.0956,218.488,218.719,30648.0
2020-07-06 15:00:00,255.53,255.56,254.48,255.09,40403.0,218.6677,218.6934,217.7692,218.2912,40403.0
2020-07-06 15:05:00,255.22,255.23,254.43,254.71,23903.0,218.4024,218.411,217.7264,217.966,23903.0
2020-07-06 15:10:00,254.65,255.29,254.58,254.69,33200.0,217.9146,218.4623,217.8547,217.9489,33200.0
2020-07-06 15:15:00,254.62,254.9,253.9,254.07,55623.0,217.889,218.1286,217.2728,217.4183,55623.0
2020-07-06 15:20:00,253.99,255.0,253.95,254.66,39796.0,217.3499,218.2142,217.3156,217.9232,39796.0
2020-07-06 15:25:00,254.66,255.38,254.53,255.38,31389.0,217.9232,218.5393,217.812,218.5393,31389.0
2020-07-06 15:30:00,255.44,255.83,255.4,255.7,25796.0,218.5907,218.9244,218.5565,218.8132,25796.0
2020-07-06 15:35:00,255.69,256.11,255.6,255.93,30202.0,218.8046,219.164,218.7276,219.01,30202.0
2020-07-06 15:40:00,255.96,255.97,255.28,255.41,40810.0,219.0357,219.0442,218.4538,218.565,40810.0
2020-07-06 15:45:00,255.42,255.94,255.24,255.83,43478.0,218.5736,219.0186,218.4195,218.9244,43478.0
2020-07-06 15:50:00,255.95,256.62,255.67,256.33,94416.0,219.0271,219.6005,218.7875,219.3523,94416.0
2020-07-06 15:55:00,256.32,256.38,255.81,256.35,129960.0,219.3437,219.3951,218.9073,219.3694,129960.0
2020-07-07 09:30:00,254.0,254.5,252.09,253.92,61141.0,217.3584,217.7863,215.7239,217.29,61141.0
2020-07-07 09:35:00,253.95,255.99,252.76,254.71,37818.0,217.3156,219.0613,216.2973,217.966,37818.0
2020-07-07 09:40:00,254.84,255.65,254.58,254.58,30151.0,218.0772,218.7704,217.8547,217.8547,30151.0
2020-07-07 09:45:00,255.01,257.59,255.0,256.56,38826.0,218.2227,220.4305,218.2142,219.5491,38826.0
2020-07-07 09:50:00,256.55,256.86,256.06,256.24,15899.0,219.5406,219.8058,219.1212,219.2753,15899.0
2020-07-07 09:55:00,256.29,258.19,256.28,257.99,16999.0,219.3181,220.944,219.3095,220.7728,16999.0
2020-07-07 10:00:00,257.98,258.38,257.42,258.34,16272.0,220.7643,221.1066,220.2851,221.0723,16272.0
2020-07-07 10:05:00,258.33,258.91,257.02,257.14,26035.0,221.0638,221.5601,219.9428,220.0454,26035.0
2020-07-07 10:10:00,257.07,257.8,256.77,256.87,20043.0,219.9855,220.6102,219.7288,219.8144,20043.0
2020-07-07 10:15:00,256.91,257.74,256.9,257.34,16469.0,219.8486,220.5589,219.8401,220.2166,16469.0
2020-07-07 10:20:00,257.45,257.7,257.15,257.66,12700.0,220.3107,220.5247,220.054,220.4904,12700.0
2020-07-07 10:25:00,257.62,257.62,256.99,257.45,10793.0,220.4562,220.4562,219.9171,220.3107,10793.0
2020-07-07 10:30:00,257.49,258.06,257.2,257.2,15753.0,220.345,220.8327,220.0968,220.0968,15753.0
2020-07-07 10:35:00,257.2,258.02,257.2,257.39,14286.0,220.0968,220.7985,220.0968,220.2594,14286.0
2020-07-07 10:40:00,257.3,257.64,257.04,257.1,14344.0,220.1824,220.4733,219.9599,220.0112,14344.0
2020-07-07 10:45:00,257.01,257.69,256.92,257.69,12315.0,219.9342,220.5161,219.8572,220.5161,12315.0
2020-07-07 10:50:00,257.76,257.97,257.51,257.71,11509.0,220.576,220.7557,220.3621,220.5332,11509.0
2020-07-07 10:55:00,257.7,257.84,256.95,256.95,14132.0,220.5247,220.6445,219.8829,219.8829,14132.0
2020-07-07 11:00:00,256.81,257.75,256.81,257.27,12710.0,219.763,220.5674,219.763,220.1567,12710.0
2020-07-07 11:05:00,257.23,258.07,257.23,257.98,21326.0,220.1225,220.8413,220.1225,220.7643,21326.0
2020-07-07 11:10:00,258.01,258.17,257.73,257.99,7673.0,220.7899,220.9269,220.5503,220.7728,7673.0
2020-07-07 11:15:00,257.99,258.33,257.86,258.33,12005.0,220.7728,221.0638,220.6616,221.0638,12005.0
2020-07-07 11:20:00,258.32,258.61,258.2,258.3,11454.0,221.0552,221.3034,220.9525,221.0381,11454.0
2020-07-07 11:25:00,258.31,258.54,258.29,258.29,10749.0,221.0467,221.2435,221.0295,221.0295,10749.0
2020-07-07 11:30:00,258.3,258.73,257.63,257.63,15236.0,221.0381,221.4061,220.4648,220.4648,15236.0
2020-07-07 11:35:00,257.56,257.91,257.54,257.68,11660.0,220.4049,220.7044,220.3877,220.5075,11660.0
2020-07-07 11:40:00,257.63,257.81,256.97,257.43,11168.0,220.4648,220.6188,219.9,220.2936,11168.0
2020-07-07 11:45:00,257.33,257.73,257.21,257.38,11484.0,220.208,220.5503,220.1053,220.2508,11484.0
2020-07-07 11:50:00,257.38,258.13,257.32,258.02,8921.0,220.2508,220.8926,220.1995,220.7985,8921.0
2020-07-07 11:55:00,258.05,258.05,257.52,257.58,9005.0,220.8242,220.8242,220.3706,220.422,9005.0
2020-07-07 12:00:00,257.62,257.97,257.51,257.62,7770.0,220.4562,220.7557,220.3621,220.4562,7770.0
2020-07-07 12:05:00,257.68,257.7,256.98,257.11,6605.0,220.5075,220.5247,219.9085,220.0198,6605.0
2020-07-07 12:10:00,257.1,257.1,256.49,256.67,6489.0,220.0112,220.0112,219.4892,219.6432,6489.0
2020-07-07 12:15:00,256.61,256.69,256.36,256.59,9957.0,219.5919,219.6604,219.378,219.5748,9957.0
2020-07-07 12:20:00,256.66,256.73,256.13,256.16,9456.0,219.6347,219.6946,219.1811,219.2068,9456.0
2020-07-07 12:25:00,256.2,256.3,255.92,256.17,7959.0,219.241,219.3266,219.0014,219.2154,7959.0
2020-07-07 12:30:00,256.06,256.22,255.85,256.07,21375.0,219.1212,219.2582,218.9415,219.1298,21375.0
2020-07-07 12:35:00,256.08,256.56,256.02,256.2,10765.0,219.1384,219.5491,219.087,219.241,10765.0
2020-07-07 12:40:00,256.11,256.29,255.92,256.01,8466.0,219.164,219.3181,219.0014,219.0785,8466.0
2020-07-07 12:45:00,256.06,256.54,256.06,256.44,5220.0,219.1212,219.532,219.1212,219.4464,5220.0
2020-07-07 12:50:00,256.45,256.53,256.32,256.4,4252.0,219.455,219.5234,219.3437,219.4122,4252.0
2020-07-07 12:55:00,256.39,256.51,256.27,256.42,7069.0,219.4036,219.5063,219.3009,219.4293,7069.0
2020-07-07 13:00:00,256.38,256.47,256.0,256.0,9660.0,219.3951,219.4721,219.0699,219.0699,9660.0
2020-07-07 13:05:00,256.01,256.02,255.19,255.61,9348.0,219.0785,219.087,218.3767,218.7362,9348.0
2020-07-07 13:10:00,255.63,255.85,255.5,255.85,8782.0,218.7533,218.9415,218.642,218.9415,8782.0
2020-07-07 13:15:00,255.8,255.88,255.66,255.84,6429.0,218.8987,218.9672,218.7789,218.933,6429.0
2020-07-07 13:20:00,255.83,255.9,255.71,255.79,10741.0,218.9244,218.9843,218.8217,218.8902,10741.0
2020-07-07 13:25:00,255.81,255.81,255.31,255.65,8683.0,218.9073,218.9073,218.4794,218.7704,8683.0
2020-07-07 13:30:00,255.61,255.82,255.41,255.64,9476.0,218.7362,218.9159,218.565,218.7618,9476.0
2020-07-07 13:35:00,255.65,255.77,255.37,255.38,18249.0,218.7704,218.8731,218.5308,218.5393,18249.0
2020-07-07 13:40:00,255.38,255.56,255.11,255.16,14410.0,218.5393,218.6934,218.3083,218.3511,14410.0
2020-07-07 13:45:00,255.1,255.28,254.96,254.96,16508.0,218.2997,218.4538,218.1799,218.1799,16508.0
2020-07-07 13:50:00,255.0,255.37,254.92,255.14,10034.0,218.2142,218.5308,218.1457,218.334,10034.0
2020-07-07 13:55:00,255.18,255.69,255.17,255.57,8687.0,218.3682,218.8046,218.3596,218.7019,8687.0
2020-07-07 14:00:00,255.58,255.63,254.62,254.9,33600.0,218.7105,218.7533,217.889,218.1286,33600.0
2020-07-07 14:05:00,254.98,255.11,254.75,255.06,8435.0,218.197,218.3083,218.0002,218.2655,8435.0
2020-07-07 14:10:00,255.09,255.24,254.68,254.91,16603.0,218.2912,218.4195,217.9403,218.1371,16603.0
2020-07-07 14:15:00,254.82,255.11,254.81,254.9,8704.0,218.0601,218.3083,218.0516,218.1286,8704.0
2020-07-07 14:20:00,254.89,254.95,254.41,254.64,12051.0,218.12,218.1714,217.7093,217.9061,12051.0
2020-07-07 14:25:00,254.57,254.75,254.18,254.5,13480.0,217.8462,218.0002,217.5124,217.7863,13480.0
2020-07-07 14:30:00,254.46,254.72,254.17,254.59,22904.0,217.7521,217.9745,217.5039,217.8633,22904.0
2020-07-07 14:35:00,254.69,254.69,254.31,254.54,13458.0,217.9489,217.9489,217.6237,217.8205,13458.0
2020-07-07 14:40:00,254.64,254.73,254.21,254.42,16901.0,217.9061,217.9831,217.5381,217.7178,16901.0
2020-07-07 14:45:00,254.37,254.85,254.24,254.72,11935.0,217.675,218.0858,217.5638,217.9745,11935.0
2020-07-07 14:50:00,254.71,254.98,254.56,254.85,9624.0,217.966,218.197,217.8376,218.0858,9624.0
2020-07-07 14:55:00,254.83,255.06,254.71,254.89,15211.0,218.0687,218.2655,217.966,218.12,15211.0
2020-07-07 15:00:00,254.91,254.92,254.31,254.31,10901.0,218.1371,218.1457,217.6237,217.6237,10901.0
2020-07-07 15:05:00,254.28,254.86,254.04,254.11,14810.0,217.598,218.0944,217.3926,217.4525,14810.0
2020-07-07 15:10:00,254.14,254.38,254.0,254.03,15667.0,217.4782,217.6836,217.3584,217.3841,15667.0
2020-07-07 15:15:00,254.0,254.24,253.73,254.24,16855.0,217.3584,217.5638,217.1274,217.5638,16855.0
2020-07-07 15:20:00,254.24,254.52,253.92,254.43,16803.0,217.5638,217.8034,217.29,217.7264,16803.0
2020-07-07 15:25:00,254.4,254.42,253.88,253.95,15059.0,217.7007,217.7178,217.2557,217.3156,15059.0
2020-07-07 15:30:00,253.99,254.25,253.94,254.07,17387.0,217.3499,217.5723,217.3071,217.4183,17387.0
2020-07-07 15:35:00,254.05,254.41,253.74,254.27,20982.0,217.4012,217.7093,217.1359,217.5895,20982.0
2020-07-07 15:40:00,254.29,254.29,253.59,253.95,19382.0,217.6066,217.6066,217.0076,217.3156,19382.0
2020-07-07 15:45:00,253.99,254.16,253.27,253.37,35919.0,217.3499,217.4953,216.7337,216.8193,35919.0
2020-07-07 15:50:00,253.41,253.41,252.72,252.81,71338.0,216.8535,216.8535,216.2631,216.3401,71338.0
2020-07-07 15:55:00,252.75,253.22,252.7,253.16,97690.0,216.2887,216.6909,216.2459,216.6396,97690.0
2020-07-08 09:30:00,253.15,253.98,251.52,253.33,74032.0,216.631,217.3413,215.2362,216.7851,74032.0
2020-07-08 09:35:00,253.15,253.5,252.53,252.92,8282.0,216.631,216.9305,216.1005,216.4342,8282.0
2020-07-08 09:40:00,253.19,253.59,252.55,253.13,8435.0,216.6653,217.0076,216.1176,216.6139,8435.0
2020-07-08 09:45:00,253.25,253.96,252.98,253.28,30313.0,216.7166,217.3242,216.4856,216.7423,30313.0
2020-07-08 09:50:00,253.33,253.33,252.69,252.77,9574.0,216.7851,216.7851,216.2374,216.3059,9574.0
2020-07-08 09:55:00,252.87,253.04,252.4,253.04,7114.0,216.3914,216.5369,215.9892,216.5369,7114.0
2020-07-08 10:00:00,253.15,253.21,252.55,252.7,7216.0,216.631,216.6824,216.1176,216.2459,7216.0
2020-07-08 10:05:00,252.71,252.91,252.11,252.11,10800.0,216.2545,216.4257,215.7411,215.7411,10800.0
2020-07-08 10:10:00,252.06,252.21,251.7,251.73,21978.0,215.6983,215.8266,215.3902,215.4159,21978.0
2020-07-08 10:15:00,251.74,251.85,251.19,251.78,23357.0,215.4244,215.5186,214.9538,215.4587,23357.0
2020-07-08 10:20:00,251.83,252.06,251.62,251.62,15172.0,215.5015,215.6983,215.3217,215.3217,15172.0
2020-07-08 10:25:00,251.61,251.73,251.2,251.42,8748.0,215.3132,215.4159,214.9623,215.1506,8748.0
2020-07-08 10:30:00,251.45,252.39,251.41,252.31,11439.0,215.1763,215.9807,215.142,215.9122,11439.0
2020-07-08 10:35:00,252.37,252.37,252.03,252.08,7700.0,215.9636,215.9636,215.6726,215.7154,7700.0
2020-07-08 10:40:00,252.08,252.23,251.72,251.83,12811.0,215.7154,215.8438,215.4073,215.5015,12811.0
2020-07-08 10:45:00,251.85,252.27,251.59,252.27,7330.0,215.5186,215.878,215.2961,215.878,7330.0
2020-07-08 10:50:00,252.25,252.58,252.14,252.26,13479.0,215.8609,216.1433,215.7667,215.8694,13479.0
2020-07-08 10:55:00,252.31,252.31,251.72,251.74,7774.0,215.9122,215.9122,215.4073,215.4244,7774.0
2020-07-08 11:00:00,251.81,251.86,251.45,251.6,13883.0,215.4843,215.5271,215.1763,215.3046,13883.0
2020-07-08 11:05:00,251.56,251.59,251.02,251.28,7326.0,215.2704,215.2961,214.8083,215.0308,7326.0
2020-07-08 11:10:00,251.33,252.04,251.32,251.99,6778.0,215.0736,215.6812,215.065,215.6384,6778.0
2020-07-08 11:15:00,251.9,251.9,251.0,251.0,24370.0,215.5614,215.5614,214.7912,214.7912,24370.0
2020-07-08 11:20:00,250.99,251.15,250.26,250.64,24014.0,214.7826,214.9195,214.1579,214.4831,24014.0
2020-07-08 11:25:00,250.63,251.58,250.39,251.41,9267.0,214.4746,215.2875,214.2692,215.142,9267.0
2020-07-08 11:30:00,251.44,251.44,250.45,250.46,24157.0,215.1677,215.1677,214.3205,214.3291,24157.0
2020-07-08 11:35:00,250.53,250.6,250.0,250.16,27290.0,214.389,214.4489,213.9354,214.0724,27290.0
2020-07-08 11:40:00,250.23,250.5,250.1,250.5,12604.0,214.1323,214.3633,214.021,214.3633,12604.0
2020-07-08 11:45:00,250.5,250.6,250.29,250.48,9649.0,214.3633,214.4489,214.1836,214.3462,9649.0
2020-07-08 11:50:00,250.39,250.58,250.27,250.55,10453.0,214.2692,214.4318,214.1665,214.4061,10453.0
2020-07-08 11:55:00,250.57,250.98,250.56,250.88,5087.0,214.4232,214.7741,214.4147,214.6885,5087.0
2020-07-08 12:00:00,250.96,251.11,250.87,251.03,9268.0,214.757,214.8853,214.6799,214.8169,9268.0
2020-07-08 12:05:00,251.05,251.36,250.96,251.32,6173.0,214.834,215.0993,214.757,215.065,6173.0
2020-07-08 12:10:00,251.36,251.37,250.98,250.98,9910.0,215.0993,215.1078,214.7741,214.7741,9910.0
2020-07-08 12:15:00,250.94,251.18,250.21,250.92,45504.0,214.7398,214.9452,214.1152,214.7227,45504.0
2020-07-08 12:20:00,250.98,251.23,250.83,251.17,9887.0,214.7741,214.988,214.6457,214.9367,9887.0
2020-07-08 12:25:00,251.18,251.31,250.89,251.01,9456.0,214.9452,215.0565,214.6971,214.7997,9456.0
2020-07-08 12:30:00,251.0,251.06,250.48,250.65,12921.0,214.7912,214.8425,214.3462,214.4917,12921.0
2020-07-08 12:35:00,250.65,250.8,250.45,250.62,20803.0,214.4917,214.62,214.3205,214.466,20803.0
2020-07-08 12:40:00,250.7,250.74,250.19,250.32,6262.0,214.5345,214.5687,214.098,214.2093,6262.0
2020-07-08 12:45:00,250.34,250.84,250.34,250.82,6767.0,214.2264,214.6543,214.2264,214.6372,6767.0
2020-07-08 12:50:00,250.91,250.95,250.65,250.83,6001.0,214.7142,214.7484,214.4917,214.6457,6001.0
2020-07-08 12:55:00,250.91,251.22,250.87,251.15,7816.0,214.7142,214.9795,214.6799,214.9195,7816.0
2020-07-08 13:00:00,251.0,251.11,250.85,250.91,5437.0,214.7912,214.8853,214.6628,214.7142,5437.0
2020-07-08 13:05:00,251.01,251.08,250.52,250.84,7338.0,214.7997,214.8596,214.3804,214.6543,7338.0
2020-07-08 13:10:00,250.85,250.94,250.68,250.72,8066.0,214.6628,214.7398,214.5174,214.5516,8066.0
2020-07-08 13:15:00,250.72,250.94,250.71,250.8,3600.0,214.5516,214.7398,214.543,214.62,3600.0
2020-07-08 13:20:00,250.69,250.84,250.46,250.49,4729.0,214.5259,214.6543,214.3291,214.3548,4729.0
2020-07-08 13:25:00,250.49,250.5,250.1,250.41,9470.0,214.3548,214.3633,214.021,214.2863,9470.0
2020-07-08 13:30:00,250.45,250.55,250.36,250.4,8272.0,214.3205,214.4061,214.2435,214.2777,8272.0
2020-07-08 13:35:00,250.43,250.93,250.43,250.93,4815.0,214.3034,214.7313,214.3034,214.7313,4815.0
2020-07-08 13:40:00,250.97,251.2,250.86,250.95,13558.0,214.7655,214.9623,214.6714,214.7484,13558.0
2020-07-08 13:45:00,250.94,251.0,250.42,250.74,8952.0,214.7398,214.7912,214.2949,214.5687,8952.0
2020-07-08 13:50:00,250.79,250.85,250.01,250.09,16495.0,214.6115,214.6628,213.944,214.0125,16495.0
2020-07-08 13:55:00,250.06,250.12,249.65,249.86,16421.0,213.9868,214.0381,213.6359,213.8156,16421.0
2020-07-08 14:00:00,250.02,250.39,249.8,249.8,12925.0,213.9526,214.2692,213.7643,213.7643,12925.0
2020-07-08 14:05:00,250.02,250.08,249.71,249.92,6593.0,213.9526,214.0039,213.6873,213.867,6593.0
2020-07-08 14:10:00,249.97,249.97,249.61,249.68,23420.0,213.9098,213.9098,213.6017,213.6616,23420.0
2020-07-08 14:15:00,249.72,249.84,249.53,249.53,10525.0,213.6958,213.7985,213.5332,213.5332,10525.0
2020-07-08 14:20:00,249.52,249.74,249.25,249.51,9087.0,213.5247,213.713,213.2936,213.5161,9087.0
2020-07-08 14:25:00,249.5,249.79,249.47,249.75,5933.0,213.5076,213.7557,213.4819,213.7215,5933.0
2020-07-08 14:30:00,249.75,250.22,249.71,250.12,8977.0,213.7215,214.1237,213.6873,214.0381,8977.0
2020-07-08 14:35:00,250.01,250.27,250.0,250.2,6014.0,213.944,214.1665,213.9354,214.1066,6014.0
2020-07-08 14:40:00,250.19,250.19,249.7,249.78,9937.0,214.098,214.098,213.6787,213.7472,9937.0
2020-07-08 14:45:00,249.73,249.96,249.53,249.72,6092.0,213.7044,213.9012,213.5332,213.6958,6092.0
2020-07-08 14:50:00,249.71,249.96,249.55,249.61,7753.0,213.6873,213.9012,213.5504,213.6017,7753.0
2020-07-08 14:55:00,249.63,250.53,249.63,250.49,9402.0,213.6188,214.389,213.6188,214.3548,9402.0
2020-07-08 15:00:00,250.54,250.84,250.46,250.49,13393.0,214.3975,214.6543,214.3291,214.3548,13393.0
2020-07-08 15:05:00,250.53,250.95,250.53,250.79,15403.0,214.389,214.7484,214.389,214.6115,15403.0
2020-07-08 15:10:00,250.81,251.11,250.81,250.93,8101.0,214.6286,214.8853,214.6286,214.7313,8101.0
2020-07-08 15:15:00,250.93,251.0,250.79,250.98,7794.0,214.7313,214.7912,214.6115,214.7741,7794.0
2020-07-08 15:20:00,251.01,251.21,250.85,251.06,23181.0,214.7997,214.9709,214.6628,214.8425,23181.0
2020-07-08 15:25:00,251.01,251.44,251.01,251.21,19518.0,214.7997,215.1677,214.7997,214.9709,19518.0
2020-07-08 15:30:00,251.22,251.81,251.21,251.73,20552.0,214.9795,215.4843,214.9709,215.4159,20552.0
2020-07-08 15:35:00,251.76,251.89,251.35,251.48,26811.0,215.4416,215.5528,215.0907,215.2019,26811.0
2020-07-08 15:40:00,251.51,251.96,251.45,251.94,12721.0,215.2276,215.6127,215.1763,215.5956,12721.0
2020-07-08 15:45:00,251.92,252.01,251.45,251.74,20280.0,215.5785,215.6555,215.1763,215.4244,20280.0
2020-07-08 15:50:00,251.64,251.74,250.81,250.98,49804.0,215.3389,215.4244,214.6286,214.7741,49804.0
2020-07-08 15:55:00,251.02,251.7,250.71,251.62,96503.0,214.8083,215.3902,214.543,215.3217,96503.0
2020-07-09 09:30:00,250.03,252.55,249.51,252.22,48768.0,213.9611,216.1176,213.5161,215.8352,48768.0
2020-07-09 09:35:00,252.25,253.53,251.89,253.36,15005.0,215.8609,216.9562,215.5528,216.8107,15005.0
2020-07-09 09:40:00,253.17,253.21,252.21,252.69,16919.0,216.6481,216.6824,215.8266,216.2374,16919.0
2020-07-09 09:45:00,252.9,253.46,252.74,253.33,22328.0,216.4171,216.8963,216.2802,216.7851,22328.0
2020-07-09 09:50:00,253.34,253.84,252.76,253.25,18801.0,216.7936,217.2215,216.2973,216.7166,18801.0
2020-07-09 09:55:00,253.15,253.74,252.66,252.99,14093.0,216.631,217.1359,216.2117,216.4941,14093.0
2020-07-09 10:00:00,252.88,253.42,252.29,252.3,10632.0,216.4,216.8621,215.8951,215.9037,10632.0
2020-07-09 10:05:00,252.31,252.33,251.28,251.28,10829.0,215.9122,215.9293,215.0308,215.0308,10829.0
2020-07-09 10:10:00,251.38,251.75,250.48,251.62,14769.0,215.1164,215.433,214.3462,215.3217,14769.0
2020-07-09 10:15:00,251.48,251.66,250.69,251.45,13574.0,215.2019,215.356,214.5259,215.1763,13574.0
2020-07-09 10:20:00,251.62,252.06,251.32,251.4,10467.0,215.3217,215.6983,215.065,215.1335,10467.0
2020-07-09 10:25:00,251.41,251.86,250.96,250.96,9630.0,215.142,215.5271,214.757,214.757,9630.0
2020-07-09 10:30:00,250.94,251.64,250.84,251.42,3735.0,214.7398,215.3389,214.6543,215.1506,3735.0
2020-07-09 10:35:00,251.71,251.91,250.69,250.74,7791.0,215.3988,215.5699,214.5259,214.5687,7791.0
2020-07-09 10:40:00,250.76,250.92,250.53,250.57,5400.0,214.5858,214.7227,214.389,214.4232,5400.0
2020-07-09 10:45:00,250.6,250.8,250.4,250.41,8676.0,214.4489,214.62,214.2777,214.2863,8676.0
2020-07-09 10:50:00,250.48,250.86,250.24,250.48,7900.0,214.3462,214.6714,214.1408,214.3462,7900.0
2020-07-09 10:55:00,250.45,250.5,249.72,250.06,15229.0,214.3205,214.3633,213.6958,213.9868,15229.0
2020-07-09 11:00:00,250.04,250.33,249.62,249.81,11618.0,213.9697,214.2178,213.6103,213.7729,11618.0
2020-07-09 11:05:00,250.01,250.6,249.84,250.52,10717.0,213.944,214.4489,213.7985,214.3804,10717.0
2020-07-09 11:10:00,250.3,250.49,250.05,250.22,7944.0,214.1922,214.3548,213.9782,214.1237,7944.0
2020-07-09 11:15:00,250.15,250.15,249.26,249.27,16412.0,214.0638,214.0638,213.3022,213.3108,16412.0
2020-07-09 11:20:00,249.36,249.58,248.89,249.11,21342.0,213.3878,213.576,212.9856,213.1738,21342.0
2020-07-09 11:25:00,249.06,249.88,248.83,249.85,12557.0,213.131,213.8328,212.9342,213.8071,12557.0
2020-07-09 11:30:00,249.84,250.37,249.69,249.83,8845.0,213.7985,214.2521,213.6702,213.79,8845.0
2020-07-09 11:35:00,249.83,250.22,249.83,250.0,2483.0,213.79,214.1237,213.79,213.9354,2483.0
2020-07-09 11:40:00,250.07,250.11,249.17,249.32,7548.0,213.9953,214.0296,213.2252,213.3535,7548.0
2020-07-09 11:45:00,249.58,249.77,249.28,249.4,7013.0,213.576,213.7386,213.3193,213.422,7013.0
2020-07-09 11:50:00,249.38,249.61,249.08,249.52,6550.0,213.4049,213.6017,213.1482,213.5247,6550.0
2020-07-09 11:55:00,249.51,249.64,249.28,249.56,6419.0,213.5161,213.6274,213.3193,213.5589,6419.0
2020-07-09 12:00:00,249.55,249.95,249.23,249.95,8607.0,213.5504,213.8927,213.2765,213.8927,8607.0
2020-07-09 12:05:00,249.97,250.18,249.9,250.14,4357.0,213.9098,214.0895,213.8499,214.0552,4357.0
2020-07-09 12:10:00,250.16,250.53,250.12,250.17,6208.0,214.0724,214.389,214.0381,214.0809,6208.0
2020-07-09 12:15:00,250.17,250.51,250.06,250.48,5080.0,214.0809,214.3719,213.9868,214.3462,5080.0
2020-07-09 12:20:00,250.48,250.7,250.42,250.5,6305.0,214.3462,214.5345,214.2949,214.3633,6305.0
2020-07-09 12:25:00,250.63,250.72,250.34,250.43,5762.0,214.4746,214.5516,214.2264,214.3034,5762.0
2020-07-09 12:30:00,250.41,250.8,250.35,250.71,5272.0,214.2863,214.62,214.235,214.543,5272.0
2020-07-09 12:35:00,250.71,251.16,250.3,250.87,14913.0,214.543,214.9281,214.1922,214.6799,14913.0
2020-07-09 12:40:00,250.98,251.43,250.98,251.37,10143.0,214.7741,215.1592,214.7741,215.1078,10143.0
2020-07-09 12:45:00,251.29,251.83,251.29,251.62,4620.0,215.0394,215.5015,215.0394,215.3217,4620.0
2020-07-09 12:50:00,251.62,251.74,251.19,251.25,7668.0,215.3217,215.4244,214.9538,215.0051,7668.0
2020-07-09 12:55:00,251.23,251.38,251.08,251.32,4916.0,214.988,215.1164,214.8596,215.065,4916.0
2020-07-09 13:00:00,251.22,251.32,250.89,250.99,6601.0,214.9795,215.065,214.6971,214.7826,6601.0
2020-07-09 13:05:00,250.95,251.12,250.76,251.12,3493.0,214.7484,214.8939,214.5858,214.8939,3493.0
2020-07-09 13:10:00,251.12,251.48,251.04,251.46,3118.0,214.8939,215.2019,214.8254,215.1848,3118.0
2020-07-09 13:15:00,251.49,251.67,251.41,251.41,9847.0,215.2105,215.3645,215.142,215.142,9847.0
2020-07-09 13:20:00,251.46,252.03,251.37,251.79,10526.0,215.1848,215.6726,215.1078,215.4672,10526.0
2020-07-09 13:25:00,251.72,251.91,251.6,251.61,8170.0,215.4073,215.5699,215.3046,215.3132,8170.0
2020-07-09 13:30:00,251.59,251.65,251.46,251.51,4880.0,215.2961,215.3474,215.1848,215.2276,4880.0
2020-07-09 13:35:00,251.53,251.81,251.53,251.75,3042.0,215.2447,215.4843,215.2447,215.433,3042.0
2020-07-09 13:40:00,251.89,252.12,251.79,251.93,8255.0,215.5528,215.7496,215.4672,215.587,8255.0
2020-07-09 13:45:00,252.0,252.15,251.84,251.97,9516.0,215.6469,215.7753,215.51,215.6213,9516.0
2020-07-09 13:50:00,251.95,252.0,251.59,251.77,5168.0,215.6041,215.6469,215.2961,215.4501,5168.0
2020-07-09 13:55:00,251.67,251.71,251.28,251.53,5271.0,215.3645,215.3988,215.0308,215.2447,5271.0
2020-07-09 14:00:00,251.53,251.67,251.37,251.64,3228.0,215.2447,215.3645,215.1078,215.3389,3228.0
2020-07-09 14:05:00,251.62,251.91,251.57,251.76,6900.0,215.3217,215.5699,215.279,215.4416,6900.0
2020-07-09 14:10:00,251.79,251.85,251.62,251.8,5543.0,215.4672,215.5186,215.3217,215.4758,5543.0
2020-07-09 14:15:00,251.8,252.3,251.75,252.19,20759.0,215.4758,215.9037,215.433,215.8095,20759.0
2020-07-09 14:20:00,252.33,252.46,252.24,252.35,5433.0,215.9293,216.0406,215.8523,215.9464,5433.0
2020-07-09 14:25:00,252.36,252.53,252.31,252.53,4176.0,215.955,216.1005,215.9122,216.1005,4176.0
2020-07-09 14:30:00,252.59,252.65,252.4,252.53,5725.0,216.1518,216.2032,215.9892,216.1005,5725.0
2020-07-09 14:35:00,252.54,252.55,252.29,252.48,6526.0,216.109,216.1176,215.8951,216.0577,6526.0
2020-07-09 14:40:00,252.35,252.61,252.28,252.53,13149.0,215.9464,216.1689,215.8865,216.1005,13149.0
2020-07-09 14:45:00,252.48,252.54,252.27,252.27,22676.0,216.0577,216.109,215.878,215.878,22676.0
2020-07-09 14:50:00,252.25,252.33,252.1,252.12,8129.0,215.8609,215.9293,215.7325,215.7496,8129.0
2020-07-09 14:55:00,252.1,252.56,252.1,252.3,16399.0,215.7325,216.1261,215.7325,215.9037,16399.0
2020-07-09 15:00:00,252.31,252.62,252.25,252.52,10393.0,215.9122,216.1775,215.8609,216.0919,10393.0
2020-07-09 15:05:00,252.52,252.6,252.3,252.6,11287.0,216.0919,216.1604,215.9037,216.1604,11287.0
2020-07-09 15:10:00,252.59,253.3,252.47,253.25,12713.0,216.1518,216.7594,216.0491,216.7166,12713.0
2020-07-09 15:15:00,253.33,253.52,252.71,252.73,15581.0,216.7851,216.9477,216.2545,216.2716,15581.0
2020-07-09 15:20:00,252.73,252.78,252.33,252.72,19346.0,216.2716,216.3144,215.9293,216.2631,19346.0
2020-07-09 15:25:00,252.76,252.9,252.37,252.45,15919.0,216.2973,216.4171,215.9636,216.032,15919.0
2020-07-09 15:30:00,252.41,252.44,251.56,251.56,14602.0,215.9978,216.0235,215.2704,215.2704,14602.0
2020-07-09 15:35:00,251.66,251.66,250.71,251.24,29076.0,215.356,215.356,214.543,214.9966,29076.0
2020-07-09 15:40:00,251.25,251.99,251.18,251.87,18797.0,215.0051,215.6384,214.9452,215.5357,18797.0
2020-07-09 15:45:00,251.8,252.59,251.66,252.3,28359.0,215.4758,216.1518,215.356,215.9037,28359.0
2020-07-09 15:50:00,252.28,252.28,251.24,251.29,64255.0,215.8865,215.8865,214.9966,215.0394,64255.0
2020-07-09 15:55:00,251.33,251.73,250.99,251.52,63836.0,215.0736,215.4159,214.7826,215.2362,63836.0
2020-07-10 09:30:00,250.65,251.57,249.75,249.84,30519.0,214.4917,215.279,213.7215,213.7985,30519.0
2020-07-10 09:35:00,249.61,250.14,248.92,249.3,19160.0,213.6017,214.0552,213.0112,213.3364,19160.0
2020-07-10 09:40:00,249.32,249.53,247.83,248.29,28887.0,213.3535,213.5332,212.0785,212.4721,28887.0
2020-07-10 09:45:00,248.64,249.19,248.33,248.34,12189.0,212.7716,213.2423,212.5064,212.5149,12189.0
2020-07-10 09:50:00,248.52,249.24,248.35,248.37,19643.0,212.6689,213.2851,212.5235,212.5406,19643.0
2020-07-10 09:55:00,248.47,248.61,247.93,248.5,14988.0,212.6262,212.746,212.1641,212.6518,14988.0
2020-07-10 10:00:00,248.29,248.29,247.17,247.32,21425.0,212.4721,212.4721,211.5137,211.6421,21425.0
2020-07-10 10:05:00,247.43,247.66,247.07,247.59,11117.0,211.7362,211.933,211.4281,211.8731,11117.0
2020-07-10 10:10:00,247.62,248.6,247.59,248.46,9605.0,211.8988,212.7374,211.8731,212.6176,9605.0
2020-07-10 10:15:00,248.58,248.74,248.37,248.64,11285.0,212.7203,212.8572,212.5406,212.7716,11285.0
2020-07-10 10:20:00,248.57,249.13,248.5,248.9,9400.0,212.7117,213.191,212.6518,212.9941,9400.0
2020-07-10 10:25:00,248.89,249.32,248.89,249.18,10826.0,212.9856,213.3535,212.9856,213.2337,10826.0
2020-07-10 10:30:00,249.08,249.09,248.74,248.78,8028.0,213.1482,213.1567,212.8572,212.8914,8028.0
2020-07-10 10:35:00,248.75,249.41,248.63,249.07,8277.0,212.8658,213.4306,212.7631,213.1396,8277.0
2020-07-10 10:40:00,249.08,249.41,248.93,249.38,7637.0,213.1482,213.4306,213.0198,213.4049,7637.0
2020-07-10 10:45:00,249.38,249.49,248.44,248.44,10343.0,213.4049,213.499,212.6005,212.6005,10343.0
2020-07-10 10:50:00,248.49,248.51,248.2,248.34,8272.0,212.6433,212.6604,212.3951,212.5149,8272.0
2020-07-10 10:55:00,248.42,248.65,248.21,248.58,6989.0,212.5834,212.7802,212.4037,212.7203,6989.0
2020-07-10 11:00:00,248.59,248.68,248.25,248.46,10796.0,212.7289,212.8059,212.4379,212.6176,10796.0
2020-07-10 11:05:00,248.5,248.51,248.28,248.31,7666.0,212.6518,212.6604,212.4636,212.4892,7666.0
2020-07-10 11:10:00,248.34,248.34,248.01,248.18,3977.0,212.5149,212.5149,212.2325,212.378,3977.0
2020-07-10 11:15:00,248.19,248.64,248.11,248.52,5592.0,212.3866,212.7716,212.3181,212.6689,5592.0
2020-07-10 11:20:00,248.64,248.64,248.33,248.34,6483.0,212.7716,212.7716,212.5064,212.5149,6483.0
2020-07-10 11:25:00,248.42,248.42,248.15,248.2,9000.0,212.5834,212.5834,212.3523,212.3951,9000.0
2020-07-10 11:30:00,248.14,248.22,247.93,248.03,5961.0,212.3438,212.4122,212.1641,212.2496,5961.0
2020-07-10 11:35:00,248.05,248.37,248.02,248.37,4774.0,212.2667,212.5406,212.2411,212.5406,4774.0
2020-07-10 11:40:00,248.37,248.79,248.36,248.79,5514.0,212.5406,212.9,212.532,212.9,5514.0
2020-07-10 11:45:00,248.8,249.0,248.73,248.75,10484.0,212.9086,213.0797,212.8487,212.8658,10484.0
2020-07-10 11:50:00,248.75,248.92,248.54,248.61,5078.0,212.8658,213.0112,212.6861,212.746,5078.0
2020-07-10 11:55:00,248.63,248.8,248.36,248.61,5030.0,212.7631,212.9086,212.532,212.746,5030.0
2020-07-10 12:00:00,248.6,248.67,248.44,248.44,3960.0,212.7374,212.7973,212.6005,212.6005,3960.0
2020-07-10 12:05:00,248.42,248.85,248.19,248.27,15267.0,212.5834,212.9513,212.3866,212.455,15267.0
2020-07-10 12:10:00,248.27,248.49,248.22,248.23,5950.0,212.455,212.6433,212.4122,212.4208,5950.0
2020-07-10 12:15:00,248.25,248.25,247.75,247.79,7634.0,212.4379,212.4379,212.01,212.0443,7634.0
2020-07-10 12:20:00,247.8,247.85,247.43,247.47,5224.0,212.0528,212.0956,211.7362,211.7704,5224.0
2020-07-10 12:25:00,247.51,247.75,247.32,247.41,8748.0,211.8046,212.01,211.6421,211.7191,8748.0
2020-07-10 12:30:00,247.35,247.74,247.3,247.74,9102.0,211.6677,212.0015,211.6249,212.0015,9102.0
2020-07-10 12:35:00,247.86,247.87,247.58,247.62,4748.0,212.1042,212.1127,211.8646,211.8988,4748.0
2020-07-10 12:40:00,247.65,247.89,247.4,247.89,8739.0,211.9245,212.1298,211.7105,212.1298,8739.0
2020-07-10 12:45:00,247.93,248.0,247.77,247.87,3942.0,212.1641,212.224,212.0271,212.1127,3942.0
2020-07-10 12:50:00,247.87,248.03,247.75,247.75,2777.0,212.1127,212.2496,212.01,212.01,2777.0
2020-07-10 12:55:00,247.84,247.93,247.78,247.83,2793.0,212.087,212.1641,212.0357,212.0785,2793.0
2020-07-10 13:00:00,247.92,247.96,247.74,247.95,4275.0,212.1555,212.1897,212.0015,212.1812,4275.0
2020-07-10 13:05:00,247.94,247.94,247.75,247.85,3601.0,212.1726,212.1726,212.01,212.0956,3601.0
2020-07-10 13:10:00,247.89,247.91,247.75,247.83,3041.0,212.1298,212.1469,212.01,212.0785,3041.0
2020-07-10 13:15:00,247.85,247.85,247.64,247.66,5534.0,212.0956,212.0956,211.9159,211.933,5534.0
2020-07-10 13:20:00,247.65,247.72,247.62,247.62,4123.0,211.9245,211.9844,211.8988,211.8988,4123.0
2020-07-10 13:25:00,247.5,247.64,247.5,247.57,3565.0,211.7961,211.9159,211.7961,211.856,3565.0
2020-07-10 13:30:00,247.57,247.58,247.43,247.45,4423.0,211.856,211.8646,211.7362,211.7533,4423.0
2020-07-10 13:35:00,247.58,247.71,247.49,247.67,3222.0,211.8646,211.9758,211.7875,211.9416,3222.0
2020-07-10 13:40:00,247.67,247.81,247.63,247.7,3986.0,211.9416,212.0614,211.9073,211.9672,3986.0
2020-07-10 13:45:00,247.64,247.83,247.61,247.82,3938.0,211.9159,212.0785,211.8902,212.0699,3938.0
2020-07-10 13:50:00,247.86,248.02,247.84,247.92,3765.0,212.1042,212.2411,212.087,212.1555,3765.0
2020-07-10 13:55:00,247.94,247.94,247.82,247.82,2479.0,212.1726,212.1726,212.0699,212.0699,2479.0
2020-07-10 14:00:00,247.77,247.79,247.65,247.65,3845.0,212.0271,212.0443,211.9245,211.9245,3845.0
2020-07-10 14:05:00,247.65,247.78,247.61,247.74,3002.0,211.9245,212.0357,211.8902,212.0015,3002.0
2020-07-10 14:10:00,247.7,247.78,247.56,247.56,3442.0,211.9672,212.0357,211.8474,211.8474,3442.0
2020-07-10 14:15:00,247.59,247.76,247.5,247.72,5420.0,211.8731,212.0186,211.7961,211.9844,5420.0
2020-07-10 14:20:00,247.64,247.74,247.6,247.74,2792.0,211.9159,212.0015,211.8817,212.0015,2792.0
2020-07-10 14:25:00,247.74,247.87,247.64,247.8,4852.0,212.0015,212.1127,211.9159,212.0528,4852.0
2020-07-10 14:30:00,247.79,248.1,247.73,248.1,2652.0,212.0443,212.3095,211.9929,212.3095,2652.0
2020-07-10 14:35:00,248.14,248.66,248.1,248.55,10689.0,212.3438,212.7888,212.3095,212.6946,10689.0
2020-07-10 14:40:00,248.62,248.81,248.62,248.74,4301.0,212.7545,212.9171,212.7545,212.8572,4301.0
2020-07-10 14:45:00,248.76,248.78,248.5,248.56,4514.0,212.8743,212.8914,212.6518,212.7032,4514.0
2020-07-10 14:50:00,248.54,248.78,248.5,248.72,5673.0,212.6861,212.8914,212.6518,212.8401,5673.0
2020-07-10 14:55:00,248.66,249.04,248.66,248.97,8219.0,212.7888,213.1139,212.7888,213.054,8219.0
2020-07-10 15:00:00,248.96,249.05,248.75,249.05,9200.0,213.0455,213.1225,212.8658,213.1225,9200.0
2020-07-10 15:05:00,249.01,249.05,248.85,248.95,11436.0,213.0883,213.1225,212.9513,213.0369,11436.0
2020-07-10 15:10:00,248.93,248.98,248.81,248.84,6403.0,213.0198,213.0626,212.9171,212.9428,6403.0
2020-07-10 15:15:00,248.88,248.88,248.69,248.74,7338.0,212.977,212.977,212.8144,212.8572,7338.0
2020-07-10 15:20:00,248.8,248.88,248.64,248.85,9255.0,212.9086,212.977,212.7716,212.9513,9255.0
2020-07-10 15:25:00,248.79,249.27,248.74,249.0,13528.0,212.9,213.3108,212.8572,213.0797,13528.0
2020-07-10 15:30:00,248.98,249.36,248.88,249.31,14266.0,213.0626,213.3878,212.977,213.345,14266.0
2020-07-10 15:35:00,249.25,249.32,248.87,248.98,15220.0,213.2936,213.3535,212.9685,213.0626,15220.0
2020-07-10 15:40:00,249.08,249.08,248.43,248.51,16456.0,213.1482,213.1482,212.5919,212.6604,16456.0
2020-07-10 15:45:00,248.49,248.61,248.29,248.47,25415.0,212.6433,212.746,212.4721,212.6262,25415.0
2020-07-10 15:50:00,248.52,249.08,248.49,249.08,37337.0,212.6689,213.1482,212.6433,213.1482,37337.0
2020-07-10 15:55:00,248.99,249.27,248.86,249.04,81087.0,213.0711,213.3108,212.9599,213.1139,81087.0
2020-07-13 09:30:00,249.83,251.59,249.74,251.14,39915.0,213.79,215.2961,213.713,214.911,39915.0
2020-07-13 09:35:00,250.87,250.87,249.85,250.31,9257.0,214.6799,214.6799,213.8071,214.2007,9257.0
2020-07-13 09:40:00,250.34,251.03,250.06,250.43,14249.0,214.2264,214.8169,213.9868,214.3034,14249.0
2020-07-13 09:45:00,250.54,251.01,250.51,250.9,19424.0,214.3975,214.7997,214.3719,214.7056,19424.0
2020-07-13 09:50:00,250.97,252.09,250.92,251.95,12097.0,214.7655,215.7239,214.7227,215.6041,12097.0
2020-07-13 09:55:00,252.16,252.76,251.3,251.35,50208.0,215.7838,216.2973,215.0479,215.0907,50208.0
2020-07-13 10:00:00,251.33,252.77,251.18,252.62,13420.0,215.0736,216.3059,214.9452,216.1775,13420.0
2020-07-13 10:05:00,252.53,252.71,252.06,252.33,7348.0,216.1005,216.2545,215.6983,215.9293,7348.0
2020-07-13 10:10:00,252.35,252.59,252.0,252.0,14303.0,215.9464,216.1518,215.6469,215.6469,14303.0
2020-07-13 10:15:00,252.16,252.2,251.59,251.64,6313.0,215.7838,215.8181,215.2961,215.3389,6313.0
2020-07-13 10:20:00,251.71,251.92,251.58,251.59,7012.0,215.3988,215.5785,215.2875,215.2961,7012.0
2020-07-13 10:25:00,251.59,251.87,251.49,251.68,10665.0,215.2961,215.5357,215.2105,215.3731,10665.0
2020-07-13 10:30:00,251.63,251.93,251.4,251.93,13010.0,215.3303,215.587,215.1335,215.587,13010.0
2020-07-13 10:35:00,251.94,252.32,251.88,252.15,15610.0,215.5956,215.9208,215.5442,215.7753,15610.0
2020-07-13 10:40:00,252.05,252.19,251.95,252.09,15814.0,215.6897,215.8095,215.6041,215.7239,15814.0
2020-07-13 10:45:00,252.05,252.26,251.84,252.18,14499.0,215.6897,215.8694,215.51,215.801,14499.0
2020-07-13 10:50:00,252.28,252.28,251.81,251.83,7029.0,215.8865,215.8865,215.4843,215.5015,7029.0
2020-07-13 10:55:00,251.79,252.22,251.79,252.11,7984.0,215.4672,215.8352,215.4672,215.7411,7984.0
2020-07-13 11:00:00,252.16,252.36,252.0,252.22,7256.0,215.7838,215.955,215.6469,215.8352,7256.0
2020-07-13 11:05:00,252.31,252.42,252.19,252.36,5581.0,215.9122,216.0063,215.8095,215.955,5581.0
2020-07-13 11:10:00,252.33,252.46,252.15,252.35,10241.0,215.9293,216.0406,215.7753,215.9464,10241.0
2020-07-13 11:15:00,252.34,252.5,252.25,252.33,11607.0,215.9379,216.0748,215.8609,215.9293,11607.0
2020-07-13 11:20:00,252.31,252.34,251.91,251.99,20241.0,215.9122,215.9379,215.5699,215.6384,20241.0
2020-07-13 11:25:00,251.99,252.64,251.98,252.59,26237.0,215.6384,216.1946,215.6298,216.1518,26237.0
2020-07-13 11:30:00,252.62,253.11,252.53,252.58,22562.0,216.1775,216.5968,216.1005,216.1433,22562.0
2020-07-13 11:35:00,252.57,252.71,252.21,252.3,10772.0,216.1347,216.2545,215.8266,215.9037,10772.0
2020-07-13 11:40:00,252.32,252.56,252.21,252.33,6096.0,215.9208,216.1261,215.8266,215.9293,6096.0
2020-07-13 11:45:00,252.34,252.34,251.92,252.18,11150.0,215.9379,215.9379,215.5785,215.801,11150.0
2020-07-13 11:50:00,252.21,252.44,251.91,251.99,5081.0,215.8266,216.0235,215.5699,215.6384,5081.0
2020-07-13 11:55:00,251.99,252.02,251.62,251.84,3071.0,215.6384,215.664,215.3217,215.51,3071.0
2020-07-13 12:00:00,251.8,252.43,251.8,252.42,3082.0,215.4758,216.0149,215.4758,216.0063,3082.0
2020-07-13 12:05:00,252.4,252.63,252.29,252.56,7697.0,215.9892,216.186,215.8951,216.1261,7697.0
2020-07-13 12:10:00,252.52,252.52,252.24,252.39,10493.0,216.0919,216.0919,215.8523,215.9807,10493.0
2020-07-13 12:15:00,252.38,252.58,252.29,252.45,7146.0,215.9721,216.1433,215.8951,216.032,7146.0
2020-07-13 12:20:00,252.43,252.63,252.34,252.48,26965.0,216.0149,216.186,215.9379,216.0577,26965.0
2020-07-13 12:25:00,252.47,252.52,252.32,252.45,8612.0,216.0491,216.0919,215.9208,216.032,8612.0
2020-07-13 12:30:00,252.44,252.46,252.24,252.24,9854.0,216.0235,216.0406,215.8523,215.8523,9854.0
2020-07-13 12:35:00,252.24,252.6,252.23,252.59,5400.0,215.8523,216.1604,215.8438,216.1518,5400.0
2020-07-13 12:40:00,252.52,253.78,252.12,253.54,209413.0,216.0919,217.1701,215.7496,216.9648,209413.0
2020-07-13 12:45:00,253.54,253.96,253.25,253.82,26762.0,216.9648,217.3242,216.7166,217.2044,26762.0
2020-07-13 12:50:00,253.85,254.16,253.65,253.86,23879.0,217.2301,217.4953,217.0589,217.2386,23879.0
2020-07-13 12:55:00,253.91,254.4,253.91,254.04,9720.0,217.2814,217.7007,217.2814,217.3926,9720.0
2020-07-13 13:00:00,253.96,254.38,253.94,254.28,8088.0,217.3242,217.6836,217.3071,217.598,8088.0
2020-07-13 13:05:00,254.24,254.24,253.44,253.48,13855.0,217.5638,217.5638,216.8792,216.9134,13855.0
2020-07-13 13:10:00,253.54,253.6,253.45,253.5,5687.0,216.9648,217.0161,216.8878,216.9305,5687.0
2020-07-13 13:15:00,253.56,253.82,253.51,253.81,6057.0,216.9819,217.2044,216.9391,217.1958,6057.0
2020-07-13 13:20:00,253.72,253.72,253.33,253.46,8958.0,217.1188,217.1188,216.7851,216.8963,8958.0
2020-07-13 13:25:00,253.47,254.14,253.43,254.05,12704.0,216.9049,217.4782,216.8706,217.4012,12704.0
2020-07-13 13:30:00,254.09,254.28,253.83,253.92,13179.0,217.4354,217.598,217.2129,217.29,13179.0
2020-07-13 13:35:00,253.93,254.36,253.88,254.17,4955.0,217.2985,217.6665,217.2557,217.5039,4955.0
2020-07-13 13:40:00,254.18,254.23,253.88,253.88,13059.0,217.5124,217.5552,217.2557,217.2557,13059.0
2020-07-13 13:45:00,253.9,254.25,253.86,254.21,14924.0,217.2728,217.5723,217.2386,217.5381,14924.0
2020-07-13 13:50:00,254.28,254.9,254.0,254.84,18437.0,217.598,218.1286,217.3584,218.0772,18437.0
2020-07-13 13:55:00,254.8,255.18,254.65,255.18,13684.0,218.043,218.3682,217.9146,218.3682,13684.0
2020-07-13 14:00:00,255.12,255.43,254.74,254.76,21351.0,218.3168,218.5821,217.9917,218.0088,21351.0
2020-07-13 14:05:00,254.71,255.08,254.52,254.59,21263.0,217.966,218.2826,217.8034,217.8633,21263.0
2020-07-13 14:10:00,254.58,254.73,253.92,254.09,19778.0,217.8547,217.9831,217.29,217.4354,19778.0
2020-07-13 14:15:00,254.14,254.26,254.05,254.1,7561.0,217.4782,217.5809,217.4012,217.444,7561.0
2020-07-13 14:20:00,254.08,254.08,253.36,253.51,8635.0,217.4269,217.4269,216.8107,216.9391,8635.0
2020-07-13 14:25:00,253.62,253.84,253.3,253.73,6574.0,217.0332,217.2215,216.7594,217.1274,6574.0
2020-07-13 14:30:00,253.71,253.85,253.28,253.65,22148.0,217.1102,217.2301,216.7423,217.0589,22148.0
2020-07-13 14:35:00,253.54,253.82,253.28,253.79,13653.0,216.9648,217.2044,216.7423,217.1787,13653.0
2020-07-13 14:40:00,253.79,254.07,253.79,253.91,10999.0,217.1787,217.4183,217.1787,217.2814,10999.0
2020-07-13 14:45:00,253.85,254.09,253.56,254.04,8898.0,217.2301,217.4354,216.9819,217.3926,8898.0
2020-07-13 14:50:00,253.97,254.02,253.59,253.74,16104.0,217.3327,217.3755,217.0076,217.1359,16104.0
2020-07-13 14:55:00,253.73,254.01,253.66,253.7,8066.0,217.1274,217.367,217.0675,217.1017,8066.0
2020-07-13 15:00:00,253.8,253.8,252.9,252.94,10959.0,217.1873,217.1873,216.4171,216.4513,10959.0
2020-07-13 15:05:00,252.94,252.98,251.66,251.74,26075.0,216.4513,216.4856,215.356,215.4244,26075.0
2020-07-13 15:10:00,251.76,251.94,251.51,251.59,10533.0,215.4416,215.5956,215.2276,215.2961,10533.0
2020-07-13 15:15:00,251.57,251.69,251.23,251.39,19827.0,215.279,215.3816,214.988,215.1249,19827.0
2020-07-13 15:20:00,251.29,251.94,251.29,251.7,41030.0,215.0394,215.5956,215.0394,215.3902,41030.0
2020-07-13 15:25:00,251.67,251.84,251.2,251.36,22553.0,215.3645,215.51,214.9623,215.0993,22553.0
2020-07-13 15:30:00,251.31,251.4,250.28,250.29,18146.0,215.0565,215.1335,214.1751,214.1836,18146.0
2020-07-13 15:35:00,250.25,250.73,249.79,250.36,28091.0,214.1494,214.5601,213.7557,214.2435,28091.0
2020-07-13 15:40:00,250.32,251.91,250.31,251.61,23561.0,214.2093,215.5699,214.2007,215.3132,23561.0
2020-07-13 15:45:00,251.47,251.79,250.65,250.75,35922.0,215.1934,215.4672,214.4917,214.5773,35922.0
2020-07-13 15:50:00,250.49,250.63,249.28,249.42,59613.0,214.3548,214.4746,213.3193,213.4391,59613.0
2020-07-13 15:55:00,249.46,250.77,249.42,250.1,126858.0,213.4733,214.5944,213.4391,214.021,126858.0
2020-07-14 09:30:00,243.68,246.49,240.48,245.39,160595.0,208.5272,210.9318,205.7888,209.9905,160595.0
2020-07-14 09:35:00,245.67,245.81,244.55,245.07,40180.0,210.2301,210.3499,209.2717,209.7166,40180.0
2020-07-14 09:40:00,244.88,246.48,244.58,245.36,21102.0,209.554,210.9232,209.2973,209.9648,21102.0
2020-07-14 09:45:00,245.4,245.97,244.76,245.5,23885.0,209.999,210.4868,209.4514,210.0846,23885.0
2020-07-14 09:50:00,245.46,245.75,244.38,245.06,28736.0,210.0504,210.2985,209.1262,209.7081,28736.0
2020-07-14 09:55:00,245.05,245.05,244.21,245.0,23901.0,209.6995,209.6995,208.9807,209.6567,23901.0
2020-07-14 10:00:00,245.09,245.3,244.39,245.15,22376.0,209.7338,209.9135,209.1347,209.7851,22376.0
2020-07-14 10:05:00,245.3,245.87,245.07,245.49,14190.0,209.9135,210.4012,209.7166,210.0761,14190.0
2020-07-14 10:10:00,245.35,246.45,245.24,246.29,29214.0,209.9562,210.8976,209.8621,210.7606,29214.0
2020-07-14 10:15:00,246.14,247.01,245.27,246.99,13397.0,210.6323,211.3768,209.8878,211.3597,13397.0
2020-07-14 10:20:00,247.17,247.64,247.0,247.15,18082.0,211.5137,211.9159,211.3682,211.4966,18082.0
2020-07-14 10:25:00,247.06,247.56,246.7,247.14,16009.0,211.4196,211.8474,211.1115,211.488,16009.0
2020-07-14 10:30:00,247.14,247.51,246.94,247.31,9977.0,211.488,211.8046,211.3169,211.6335,9977.0
2020-07-14 10:35:00,247.2,247.66,247.03,247.16,14165.0,211.5394,211.933,211.3939,211.5051,14165.0
2020-07-14 10:40:00,247.15,248.01,247.14,247.51,6185.0,211.4966,212.2325,211.488,211.8046,6185.0
2020-07-14 10:45:00,247.63,248.58,247.31,248.34,12828.0,211.9073,212.7203,211.6335,212.5149,12828.0
2020-07-14 10:50:00,248.31,249.05,248.15,248.73,9444.0,212.4892,213.1225,212.3523,212.8487,9444.0
2020-07-14 10:55:00,248.73,248.82,248.17,248.51,13465.0,212.8487,212.9257,212.3694,212.6604,13465.0
2020-07-14 11:00:00,248.58,248.97,248.25,248.59,14536.0,212.7203,213.054,212.4379,212.7289,14536.0
2020-07-14 11:05:00,248.33,248.33,247.56,248.1,11192.0,212.5064,212.5064,211.8474,212.3095,11192.0
2020-07-14 11:10:00,248.55,248.85,248.37,248.43,6735.0,212.6946,212.9513,212.5406,212.5919,6735.0
2020-07-14 11:15:00,248.51,248.99,248.34,248.83,4782.0,212.6604,213.0711,212.5149,212.9342,4782.0
2020-07-14 11:20:00,248.79,248.96,248.47,248.79,7614.0,212.9,213.0455,212.6262,212.9,7614.0
2020-07-14 11:25:00,248.81,248.81,248.5,248.77,5461.0,212.9171,212.9171,212.6518,212.8829,5461.0
2020-07-14 11:30:00,248.54,249.21,248.49,249.15,8528.0,212.6861,213.2594,212.6433,213.2081,8528.0
2020-07-14 11:35:00,249.17,249.34,249.08,249.28,4328.0,213.2252,213.3707,213.1482,213.3193,4328.0
2020-07-14 11:40:00,249.19,249.46,248.92,249.12,16073.0,213.2423,213.4733,213.0112,213.1824,16073.0
2020-07-14 11:45:00,249.15,249.29,248.52,248.67,5098.0,213.2081,213.3279,212.6689,212.7973,5098.0
2020-07-14 11:50:00,248.55,248.58,248.09,248.11,12273.0,212.6946,212.7203,212.301,212.3181,12273.0
2020-07-14 11:55:00,248.15,249.08,247.96,249.05,8900.0,212.3523,213.1482,212.1897,213.1225,8900.0
2020-07-14 12:00:00,249.03,249.1,248.69,249.08,5632.0,213.1054,213.1653,212.8144,213.1482,5632.0
2020-07-14 12:05:00,249.05,249.06,248.4,248.52,6279.0,213.1225,213.131,212.5663,212.6689,6279.0
2020-07-14 12:10:00,248.54,248.66,248.31,248.37,3462.0,212.6861,212.7888,212.4892,212.5406,3462.0
2020-07-14 12:15:00,248.35,249.64,248.29,249.5,14819.0,212.5235,213.6274,212.4721,213.5076,14819.0
2020-07-14 12:20:00,249.53,249.91,249.48,249.59,8802.0,213.5332,213.8584,213.4905,213.5846,8802.0
2020-07-14 12:25:00,249.59,249.65,249.09,249.11,7642.0,213.5846,213.6359,213.1567,213.1738,7642.0
2020-07-14 12:30:00,249.16,249.43,249.15,249.18,3853.0,213.2166,213.4477,213.2081,213.2337,3853.0
2020-07-14 12:35:00,249.39,249.79,249.38,249.43,2650.0,213.4134,213.7557,213.4049,213.4477,2650.0
2020-07-14 12:40:00,249.59,249.64,249.25,249.26,3884.0,213.5846,213.6274,213.2936,213.3022,3884.0
2020-07-14 12:45:00,249.48,250.28,249.47,250.28,10700.0,213.4905,214.1751,213.4819,214.1751,10700.0
2020-07-14 12:50:00,250.23,250.23,249.69,249.69,14316.0,214.1323,214.1323,213.6702,213.6702,14316.0
2020-07-14 12:55:00,249.38,249.38,248.86,248.88,4518.0,213.4049,213.4049,212.9599,212.977,4518.0
2020-07-14 13:00:00,248.95,249.04,248.57,249.01,10252.0,213.0369,213.1139,212.7117,213.0883,10252.0
2020-07-14 13:05:00,249.09,249.64,249.09,249.46,14458.0,213.1567,213.6274,213.1567,213.4733,14458.0
2020-07-14 13:10:00,249.46,249.65,249.2,249.61,9521.0,213.4733,213.6359,213.2509,213.6017,9521.0
2020-07-14 13:15:00,249.7,249.84,249.56,249.8,3837.0,213.6787,213.7985,213.5589,213.7643,3837.0
2020-07-14 13:20:00,249.78,250.23,249.77,250.18,5665.0,213.7472,214.1323,213.7386,214.0895,5665.0
2020-07-14 13:25:00,250.11,250.42,250.11,250.37,4917.0,214.0296,214.2949,214.0296,214.2521,4917.0
2020-07-14 13:30:00,250.39,250.74,250.33,250.53,13010.0,214.2692,214.5687,214.2178,214.389,13010.0
2020-07-14 13:35:00,250.54,250.82,250.52,250.75,9359.0,214.3975,214.6372,214.3804,214.5773,9359.0
2020-07-14 13:40:00,250.7,250.7,250.09,250.44,10634.0,214.5345,214.5345,214.0125,214.312,10634.0
2020-07-14 13:45:00,250.44,250.46,250.22,250.22,8809.0,214.312,214.3291,214.1237,214.1237,8809.0
2020-07-14 13:50:00,250.23,250.29,249.68,249.86,10808.0,214.1323,214.1836,213.6616,213.8156,10808.0
2020-07-14 13:55:00,249.94,249.94,249.1,249.94,19398.0,213.8841,213.8841,213.1653,213.8841,19398.0
2020-07-14 14:00:00,249.85,250.56,249.64,250.32,33307.0,213.8071,214.4147,213.6274,214.2093,33307.0
2020-07-14 14:05:00,250.33,250.61,250.32,250.4,2616.0,214.2178,214.4574,214.2093,214.2777,2616.0
2020-07-14 14:10:00,250.76,251.25,250.7,251.25,3677.0,214.5858,215.0051,214.5345,215.0051,3677.0
2020-07-14 14:15:00,251.33,251.67,251.09,251.64,9125.0,215.0736,215.3645,214.8682,215.3389,9125.0
2020-07-14 14:20:00,251.53,251.68,251.36,251.66,6792.0,215.2447,215.3731,215.0993,215.356,6792.0
2020-07-14 14:25:00,251.65,251.74,251.43,251.61,12156.0,215.3474,215.4244,215.1592,215.3132,12156.0
2020-07-14 14:30:00,251.6,251.82,251.37,251.38,4722.0,215.3046,215.4929,215.1078,215.1164,4722.0
2020-07-14 14:35:00,251.43,251.59,250.91,250.91,4061.0,215.1592,215.2961,214.7142,214.7142,4061.0
2020-07-14 14:40:00,250.93,251.09,250.73,251.09,14912.0,214.7313,214.8682,214.5601,214.8682,14912.0
2020-07-14 14:45:00,251.03,251.38,250.75,250.82,11702.0,214.8169,215.1164,214.5773,214.6372,11702.0
2020-07-14 14:50:00,250.84,251.31,250.84,251.25,4408.0,214.6543,215.0565,214.6543,215.0051,4408.0
2020-07-14 14:55:00,251.31,251.6,251.09,251.37,5242.0,215.0565,215.3046,214.8682,215.1078,5242.0
2020-07-14 15:00:00,251.39,251.54,250.41,250.47,9137.0,215.1249,215.2533,214.2863,214.3376,9137.0
2020-07-14 15:05:00,250.41,251.04,250.28,250.84,13713.0,214.2863,214.8254,214.1751,214.6543,13713.0
2020-07-14 15:10:00,250.92,251.13,250.47,250.93,30383.0,214.7227,214.9024,214.3376,214.7313,30383.0
2020-07-14 15:15:00,250.87,250.87,250.28,250.44,13017.0,214.6799,214.6799,214.1751,214.312,13017.0
2020-07-14 15:20:00,250.59,251.93,250.59,251.8,10954.0,214.4403,215.587,214.4403,215.4758,10954.0
2020-07-14 15:25:00,251.74,252.12,251.65,252.08,14110.0,215.4244,215.7496,215.3474,215.7154,14110.0
2020-07-14 15:30:00,252.12,252.38,251.97,252.38,16361.0,215.7496,215.9721,215.6213,215.9721,16361.0
2020-07-14 15:35:00,252.27,252.38,252.0,252.31,14877.0,215.878,215.9721,215.6469,215.9122,14877.0
2020-07-14 15:40:00,252.28,252.68,252.18,252.53,14760.0,215.8865,216.2288,215.801,216.1005,14760.0
2020-07-14 15:45:00,252.56,253.06,252.4,252.87,18414.0,216.1261,216.554,215.9892,216.3914,18414.0
2020-07-14 15:50:00,252.92,253.79,252.92,253.59,60380.0,216.4342,217.1787,216.4342,217.0076,60380.0
2020-07-14 15:55:00,253.59,253.64,253.08,253.08,94960.0,217.0076,217.0503,216.5711,216.5711,94960.0
2020-07-15 09:30:00,254.57,254.57,253.66,253.66,52299.0,217.8462,217.8462,217.0675,217.0675,52299.0
2020-07-15 09:35:00,253.77,254.18,252.69,252.9,24652.0,217.1616,217.5124,216.2374,216.4171,24652.0
2020-07-15 09:40:00,252.72,254.28,252.46,253.82,11363.0,216.2631,217.598,216.0406,217.2044,11363.0
2020-07-15 09:45:00,253.83,254.03,252.0,253.04,22204.0,217.2129,217.3841,215.6469,216.5369,22204.0
2020-07-15 09:50:00,252.98,253.17,252.14,252.65,16507.0,216.4856,216.6481,215.7667,216.2032,16507.0
2020-07-15 09:55:00,252.64,252.79,251.35,252.09,30111.0,216.1946,216.323,215.0907,215.7239,30111.0
2020-07-15 10:00:00,252.21,252.57,251.65,251.94,20208.0,215.8266,216.1347,215.3474,215.5956,20208.0
2020-07-15 10:05:00,252.01,253.45,252.0,252.32,13530.0,215.6555,216.8878,215.6469,215.9208,13530.0
2020-07-15 10:10:00,252.23,252.72,252.11,252.72,9796.0,215.8438,216.2631,215.7411,216.2631,9796.0
2020-07-15 10:15:00,252.45,252.45,251.94,252.45,14096.0,216.032,216.032,215.5956,216.032,14096.0
2020-07-15 10:20:00,252.5,252.5,252.15,252.16,9080.0,216.0748,216.0748,215.7753,215.7838,9080.0
2020-07-15 10:25:00,252.18,252.42,251.66,252.0,8041.0,215.801,216.0063,215.356,215.6469,8041.0
2020-07-15 10:30:00,252.08,252.69,252.08,252.32,13000.0,215.7154,216.2374,215.7154,215.9208,13000.0
2020-07-15 10:35:00,252.38,252.95,252.38,252.8,10082.0,215.9721,216.4599,215.9721,216.3315,10082.0
2020-07-15 10:40:00,252.78,252.99,252.33,252.66,9575.0,216.3144,216.4941,215.9293,216.2117,9575.0
2020-07-15 10:45:00,252.62,253.14,252.5,253.14,12748.0,216.1775,216.6225,216.0748,216.6225,12748.0
2020-07-15 10:50:00,253.12,253.32,253.05,253.12,7750.0,216.6054,216.7765,216.5455,216.6054,7750.0
2020-07-15 10:55:00,253.12,253.12,252.54,252.54,9188.0,216.6054,216.6054,216.109,216.109,9188.0
2020-07-15 11:00:00,252.61,252.89,252.55,252.76,7197.0,216.1689,216.4085,216.1176,216.2973,7197.0
2020-07-15 11:05:00,252.83,253.1,252.38,252.61,10887.0,216.3572,216.5882,215.9721,216.1689,10887.0
2020-07-15 11:10:00,252.51,252.91,252.44,252.9,9202.0,216.0834,216.4257,216.0235,216.4171,9202.0
2020-07-15 11:15:00,252.86,252.89,252.37,252.81,17260.0,216.3829,216.4085,215.9636,216.3401,17260.0
2020-07-15 11:20:00,252.8,252.88,251.94,252.63,13884.0,216.3315,216.4,215.5956,216.186,13884.0
2020-07-15 11:25:00,252.69,253.24,252.65,253.18,12700.0,216.2374,216.708,216.2032,216.6567,12700.0
2020-07-15 11:30:00,253.14,253.14,252.41,252.41,6899.0,216.6225,216.6225,215.9978,215.9978,6899.0
2020-07-15 11:35:00,252.36,252.63,251.7,251.7,9775.0,215.955,216.186,215.3902,215.3902,9775.0
2020-07-15 11:40:00,251.66,252.01,251.24,251.48,9557.0,215.356,215.6555,214.9966,215.2019,9557.0
2020-07-15 11:45:00,251.58,251.59,251.01,251.12,8525.0,215.2875,215.2961,214.7997,214.8939,8525.0
2020-07-15 11:50:00,251.28,251.98,251.21,251.98,6180.0,215.0308,215.6298,214.9709,215.6298,6180.0
2020-07-15 11:55:00,251.98,252.11,251.1,251.12,11236.0,215.6298,215.7411,214.8768,214.8939,11236.0
2020-07-15 12:00:00,251.23,251.4,250.77,250.95,13294.0,214.988,215.1335,214.5944,214.7484,13294.0
2020-07-15 12:05:00,250.99,252.05,250.99,251.68,8174.0,214.7826,215.6897,214.7826,215.3731,8174.0
2020-07-15 12:10:00,251.78,252.0,251.24,252.0,5965.0,215.4587,215.6469,214.9966,215.6469,5965.0
2020-07-15 12:15:00,252.02,252.44,251.9,252.31,7500.0,215.664,216.0235,215.5614,215.9122,7500.0
2020-07-15 12:20:00,252.32,252.48,252.07,252.12,8446.0,215.9208,216.0577,215.7068,215.7496,8446.0
2020-07-15 12:25:00,252.18,252.6,252.0,252.47,5564.0,215.801,216.1604,215.6469,216.0491,5564.0
2020-07-15 12:30:00,252.55,252.59,251.73,251.91,10108.0,216.1176,216.1518,215.4159,215.5699,10108.0
2020-07-15 12:35:00,251.87,252.55,251.87,251.97,5563.0,215.5357,216.1176,215.5357,215.6213,5563.0
2020-07-15 12:40:00,251.85,252.56,251.85,252.55,4153.0,215.5186,216.1261,215.5186,216.1176,4153.0
2020-07-15 12:45:00,252.47,253.05,252.35,252.9,6971.0,216.0491,216.5455,215.9464,216.4171,6971.0
2020-07-15 12:50:00,252.88,253.49,252.82,253.1,8100.0,216.4,216.922,216.3486,216.5882,8100.0
2020-07-15 12:55:00,253.08,253.49,252.97,253.3,7024.0,216.5711,216.922,216.477,216.7594,7024.0
2020-07-15 13:00:00,253.39,253.4,252.78,252.93,5077.0,216.8364,216.845,216.3144,216.4428,5077.0
2020-07-15 13:05:00,252.98,253.76,252.83,253.67,8206.0,216.4856,217.153,216.3572,217.076,8206.0
2020-07-15 13:10:00,253.72,253.79,252.92,253.12,3970.0,217.1188,217.1787,216.4342,216.6054,3970.0
2020-07-15 13:15:00,253.27,253.34,253.01,253.01,6886.0,216.7337,216.7936,216.5112,216.5112,6886.0
2020-07-15 13:20:00,253.07,253.13,252.77,252.91,7178.0,216.5626,216.6139,216.3059,216.4257,7178.0
2020-07-15 13:25:00,252.98,253.37,252.75,253.37,5682.0,216.4856,216.8193,216.2887,216.8193,5682.0
2020-07-15 13:30:00,253.52,253.96,253.52,253.89,4860.0,216.9477,217.3242,216.9477,217.2643,4860.0
2020-07-15 13:35:00,253.86,253.92,253.71,253.76,4358.0,217.2386,217.29,217.1102,217.153,4358.0
2020-07-15 13:40:00,253.81,253.81,253.09,253.24,10418.0,217.1958,217.1958,216.5797,216.708,10418.0
2020-07-15 13:45:00,253.33,253.51,253.27,253.27,6800.0,216.7851,216.9391,216.7337,216.7337,6800.0
2020-07-15 13:50:00,253.22,253.22,252.92,253.0,2812.0,216.6909,216.6909,216.4342,216.5027,2812.0
2020-07-15 13:55:00,252.96,252.96,252.61,252.68,4760.0,216.4684,216.4684,216.1689,216.2288,4760.0
2020-07-15 14:00:00,252.68,254.02,252.55,253.88,18802.0,216.2288,217.3755,216.1176,217.2557,18802.0
2020-07-15 14:05:00,253.72,254.3,253.69,254.1,9440.0,217.1188,217.6151,217.0931,217.444,9440.0
2020-07-15 14:10:00,254.24,254.36,254.1,254.29,5793.0,217.5638,217.6665,217.444,217.6066,5793.0
2020-07-15 14:15:00,254.36,254.52,254.03,254.39,10278.0,217.6665,217.8034,217.3841,217.6922,10278.0
2020-07-15 14:20:00,254.46,254.46,253.71,253.82,8286.0,217.7521,217.7521,217.1102,217.2044,8286.0
2020-07-15 14:25:00,253.81,253.91,253.65,253.82,7213.0,217.1958,217.2814,217.0589,217.2044,7213.0
2020-07-15 14:30:00,253.82,254.15,253.73,254.15,4767.0,217.2044,217.4868,217.1274,217.4868,4767.0
2020-07-15 14:35:00,254.05,254.19,253.87,253.99,11178.0,217.4012,217.521,217.2472,217.3499,11178.0
2020-07-15 14:40:00,254.11,254.11,253.36,253.37,5732.0,217.4525,217.4525,216.8107,216.8193,5732.0
2020-07-15 14:45:00,253.47,253.62,253.39,253.39,4897.0,216.9049,217.0332,216.8364,216.8364,4897.0
2020-07-15 14:50:00,253.38,253.42,253.2,253.25,7460.0,216.8279,216.8621,216.6738,216.7166,7460.0
2020-07-15 14:55:00,253.19,253.52,253.19,253.32,5812.0,216.6653,216.9477,216.6653,216.7765,5812.0
2020-07-15 15:00:00,253.3,253.7,253.29,253.4,11049.0,216.7594,217.1017,216.7508,216.845,11049.0
2020-07-15 15:05:00,253.44,253.44,252.93,253.29,22620.0,216.8792,216.8792,216.4428,216.7508,22620.0
2020-07-15 15:10:00,253.24,253.28,252.93,252.93,7800.0,216.708,216.7423,216.4428,216.4428,7800.0
2020-07-15 15:15:00,252.94,252.99,252.43,252.79,22595.0,216.4513,216.4941,216.0149,216.323,22595.0
2020-07-15 15:20:00,252.79,253.27,252.79,253.22,13081.0,216.323,216.7337,216.323,216.6909,13081.0
2020-07-15 15:25:00,253.25,253.45,252.7,253.35,10475.0,216.7166,216.8878,216.2459,216.8022,10475.0
2020-07-15 15:30:00,253.34,253.6,253.27,253.35,14460.0,216.7936,217.0161,216.7337,216.8022,14460.0
2020-07-15 15:35:00,253.39,253.73,253.27,253.62,13252.0,216.8364,217.1274,216.7337,217.0332,13252.0
2020-07-15 15:40:00,253.61,253.64,253.16,253.4,14657.0,217.0247,217.0503,216.6396,216.845,14657.0
2020-07-15 15:45:00,253.36,253.63,253.28,253.45,13074.0,216.8107,217.0418,216.7423,216.8878,13074.0
2020-07-15 15:50:00,253.46,253.46,252.81,252.98,25819.0,216.8963,216.8963,216.3401,216.4856,25819.0
2020-07-15 15:55:00,252.95,253.59,252.92,253.31,49435.0,216.4599,217.0076,216.4342,216.768,49435.0
2020-07-16 09:30:00,251.99,252.9,251.14,251.31,26588.0,215.6384,216.4171,214.911,215.0565,26588.0
2020-07-16 09:35:00,251.68,251.88,250.91,251.0,9945.0,215.3731,215.5442,214.7142,214.7912,9945.0
2020-07-16 09:40:00,250.95,250.98,249.92,250.41,23795.0,214.7484,214.7741,213.867,214.2863,23795.0
2020-07-16 09:45:00,250.4,251.63,250.32,251.63,11344.0,214.2777,215.3303,214.2093,215.3303,11344.0
2020-07-16 09:50:00,251.74,252.17,251.52,251.78,11671.0,215.4244,215.7924,215.2362,215.4587,11671.0
2020-07-16 09:55:00,251.68,251.69,251.16,251.16,16225.0,215.3731,215.3816,214.9281,214.9281,16225.0
2020-07-16 10:00:00,251.35,251.75,251.16,251.24,14622.0,215.0907,215.433,214.9281,214.9966,14622.0
2020-07-16 10:05:00,251.26,251.66,251.22,251.47,7600.0,215.0137,215.356,214.9795,215.1934,7600.0
2020-07-16 10:10:00,251.62,251.76,251.48,251.76,5202.0,215.3217,215.4416,215.2019,215.4416,5202.0
2020-07-16 10:15:00,251.96,252.39,251.86,252.32,7343.0,215.6127,215.9807,215.5271,215.9208,7343.0
2020-07-16 10:20:00,252.2,252.72,252.14,252.52,8885.0,215.8181,216.2631,215.7667,216.0919,8885.0
2020-07-16 10:25:00,252.59,252.9,252.28,252.82,21668.0,216.1518,216.4171,215.8865,216.3486,21668.0
2020-07-16 10:30:00,252.9,253.28,252.74,253.28,11888.0,216.4171,216.7423,216.2802,216.7423,11888.0
2020-07-16 10:35:00,253.3,253.73,253.3,253.53,20591.0,216.7594,217.1274,216.7594,216.9562,20591.0
2020-07-16 10:40:00,253.65,253.73,253.52,253.73,6187.0,217.0589,217.1274,216.9477,217.1274,6187.0
2020-07-16 10:45:00,253.7,254.04,253.57,253.57,10620.0,217.1017,217.3926,216.9904,216.9904,10620.0
2020-07-16 10:50:00,253.66,253.75,253.47,253.48,10134.0,217.0675,217.1445,216.9049,216.9134,10134.0
2020-07-16 10:55:00,253.61,253.63,252.8,253.17,14366.0,217.0247,217.0418,216.3315,216.6481,14366.0
2020-07-16 11:00:00,253.17,253.24,251.59,251.59,9647.0,216.6481,216.708,215.2961,215.2961,9647.0
2020-07-16 11:05:00,251.71,252.08,251.3,251.81,12049.0,215.3988,215.7154,215.0479,215.4843,12049.0
2020-07-16 11:10:00,251.66,252.27,251.66,251.88,20724.0,215.356,215.878,215.356,215.5442,20724.0
2020-07-16 11:15:00,251.69,251.88,251.38,251.66,10231.0,215.3816,215.5442,215.1164,215.356,10231.0
2020-07-16 11:20:00,251.66,252.37,251.66,252.28,8114.0,215.356,215.9636,215.356,215.8865,8114.0
2020-07-16 11:25:00,252.23,252.82,251.84,251.92,23077.0,215.8438,216.3486,215.51,215.5785,23077.0
2020-07-16 11:30:00,251.82,252.25,251.41,251.55,23794.0,215.4929,215.8609,215.142,215.2618,23794.0
2020-07-16 11:35:00,251.58,251.89,251.48,251.81,6817.0,215.2875,215.5528,215.2019,215.4843,6817.0
2020-07-16 11:40:00,251.81,252.05,251.65,251.65,7329.0,215.4843,215.6897,215.3474,215.3474,7329.0
2020-07-16 11:45:00,251.69,251.91,251.66,251.78,8566.0,215.3816,215.5699,215.356,215.4587,8566.0
2020-07-16 11:50:00,251.87,251.99,251.73,251.85,4117.0,215.5357,215.6384,215.4159,215.5186,4117.0
2020-07-16 11:55:00,251.89,252.53,251.89,252.53,10417.0,215.5528,216.1005,215.5528,216.1005,10417.0
2020-07-16 12:00:00,252.49,252.66,252.14,252.46,11460.0,216.0662,216.2117,215.7667,216.0406,11460.0
2020-07-16 12:05:00,252.53,252.56,251.92,252.01,7240.0,216.1005,216.1261,215.5785,215.6555,7240.0
2020-07-16 12:10:00,251.98,252.5,251.97,252.29,12182.0,215.6298,216.0748,215.6213,215.8951,12182.0
2020-07-16 12:15:00,252.32,252.32,251.95,251.96,5894.0,215.9208,215.9208,215.6041,215.6127,5894.0
2020-07-16 12:20:00,251.98,252.31,251.94,252.21,7650.0,215.6298,215.9122,215.5956,215.8266,7650.0
2020-07-16 12:25:00,252.33,252.59,252.11,252.26,9710.0,215.9293,216.1518,215.7411,215.8694,9710.0
2020-07-16 12:30:00,252.32,253.03,252.26,253.01,8201.0,215.9208,216.5283,215.8694,216.5112,8201.0
2020-07-16 12:35:00,253.05,253.52,253.05,253.36,10620.0,216.5455,216.9477,216.5455,216.8107,10620.0
2020-07-16 12:40:00,253.33,253.66,253.27,253.66,7562.0,216.7851,217.0675,216.7337,217.0675,7562.0
2020-07-16 12:45:00,253.62,253.63,253.27,253.29,13539.0,217.0332,217.0418,216.7337,216.7508,13539.0
2020-07-16 12:50:00,253.28,253.47,252.87,252.96,8348.0,216.7423,216.9049,216.3914,216.4684,8348.0
2020-07-16 12:55:00,252.98,253.14,252.69,252.82,7180.0,216.4856,216.6225,216.2374,216.3486,7180.0
2020-07-16 13:00:00,252.92,253.13,252.85,252.94,5603.0,216.4342,216.6139,216.3743,216.4513,5603.0
2020-07-16 13:05:00,253.0,253.13,252.82,252.82,6261.0,216.5027,216.6139,216.3486,216.3486,6261.0
2020-07-16 13:10:00,252.79,252.99,252.67,252.99,5912.0,216.323,216.4941,216.2203,216.4941,5912.0
2020-07-16 13:15:00,253.01,253.08,252.86,252.91,3862.0,216.5112,216.5711,216.3829,216.4257,3862.0
2020-07-16 13:20:00,252.91,252.93,252.76,252.93,3302.0,216.4257,216.4428,216.2973,216.4428,3302.0
2020-07-16 13:25:00,252.9,253.37,252.87,253.33,5650.0,216.4171,216.8193,216.3914,216.7851,5650.0
2020-07-16 13:30:00,253.31,253.31,252.95,253.04,4234.0,216.768,216.768,216.4599,216.5369,4234.0
2020-07-16 13:35:00,253.1,253.12,252.84,252.84,3951.0,216.5882,216.6054,216.3658,216.3658,3951.0
2020-07-16 13:40:00,253.0,253.01,252.7,252.81,2380.0,216.5027,216.5112,216.2459,216.3401,2380.0
2020-07-16 13:45:00,252.99,253.31,252.96,253.2,4072.0,216.4941,216.768,216.4684,216.6738,4072.0
2020-07-16 13:50:00,253.33,253.48,253.22,253.22,6703.0,216.7851,216.9134,216.6909,216.6909,6703.0
2020-07-16 13:55:00,253.32,253.39,253.1,253.22,10825.0,216.7765,216.8364,216.5882,216.6909,10825.0
2020-07-16 14:00:00,253.12,253.43,253.11,253.34,4181.0,216.6054,216.8706,216.5968,216.7936,4181.0
2020-07-16 14:05:00,253.3,253.65,253.24,253.46,3942.0,216.7594,217.0589,216.708,216.8963,3942.0
2020-07-16 14:10:00,253.44,253.57,253.31,253.57,4039.0,216.8792,216.9904,216.768,216.9904,4039.0
2020-07-16 14:15:00,253.54,253.59,253.4,253.53,4050.0,216.9648,217.0076,216.845,216.9562,4050.0
2020-07-16 14:20:00,253.58,253.81,253.58,253.71,5098.0,216.999,217.1958,216.999,217.1102,5098.0
2020-07-16 14:25:00,253.71,253.82,253.53,253.58,3814.0,217.1102,217.2044,216.9562,216.999,3814.0
2020-07-16 14:30:00,253.55,253.66,253.33,253.38,3718.0,216.9733,217.0675,216.7851,216.8279,3718.0
2020-07-16 14:35:00,253.42,253.56,253.33,253.38,7214.0,216.8621,216.9819,216.7851,216.8279,7214.0
2020-07-16 14:40:00,253.35,253.71,253.35,253.67,16981.0,216.8022,217.1102,216.8022,217.076,16981.0
2020-07-16 14:45:00,253.62,253.67,253.06,253.06,6241.0,217.0332,217.076,216.554,216.554,6241.0
2020-07-16 14:50:00,253.21,253.34,252.92,252.92,5882.0,216.6824,216.7936,216.4342,216.4342,5882.0
2020-07-16 14:55:00,252.97,253.29,252.97,253.13,7908.0,216.477,216.7508,216.477,216.6139,7908.0
2020-07-16 15:00:00,253.17,253.43,253.0,253.43,3834.0,216.6481,216.8706,216.5027,216.8706,3834.0
2020-07-16 15:05:00,253.32,253.58,253.29,253.49,5983.0,216.7765,216.999,216.7508,216.922,5983.0
2020-07-16 15:10:00,253.44,253.66,253.35,253.66,6364.0,216.8792,217.0675,216.8022,217.0675,6364.0
2020-07-16 15:15:00,253.63,253.9,253.63,253.88,5868.0,217.0418,217.2728,217.0418,217.2557,5868.0
2020-07-16 15:20:00,253.9,254.05,253.81,254.05,9370.0,217.2728,217.4012,217.1958,217.4012,9370.0
2020-07-16 15:25:00,254.03,254.09,253.76,254.07,4000.0,217.3841,217.4354,217.153,217.4183,4000.0
2020-07-16 15:30:00,254.16,254.64,254.13,254.61,14797.0,217.4953,217.9061,217.4697,217.8804,14797.0
2020-07-16 15:35:00,254.58,254.58,254.28,254.51,8895.0,217.8547,217.8547,217.598,217.7948,8895.0
2020-07-16 15:40:00,254.49,254.53,254.2,254.23,15391.0,217.7777,217.812,217.5296,217.5552,15391.0
2020-07-16 15:45:00,254.25,254.78,254.24,254.72,22558.0,217.5723,218.0259,217.5638,217.9745,22558.0
2020-07-16 15:50:00,254.61,254.71,254.24,254.62,43772.0,217.8804,217.966,217.5638,217.889,43772.0
2020-07-16 15:55:00,254.64,255.29,254.49,255.26,113051.0,217.9061,218.4623,217.7777,218.4366,113051.0
2020-07-17 09:30:00,256.7,257.37,255.25,255.77,162698.0,219.6689,220.2423,218.4281,218.8731,162698.0
2020-07-17 09:35:00,255.77,256.49,255.38,255.38,11449.0,218.8731,219.4892,218.5393,218.5393,11449.0
2020-07-17 09:40:00,255.58,256.39,255.38,255.62,8631.0,218.7105,219.4036,218.5393,218.7447,8631.0
2020-07-17 09:45:00,255.58,255.66,255.0,255.37,11342.0,218.7105,218.7789,218.2142,218.5308,11342.0
2020-07-17 09:50:00,255.51,256.01,255.36,255.73,12168.0,218.6506,219.0785,218.5222,218.8388,12168.0
2020-07-17 09:55:00,255.84,256.76,255.72,256.59,9709.0,218.933,219.7203,218.8303,219.5748,9709.0
2020-07-17 10:00:00,256.45,256.72,255.9,256.33,21599.0,219.455,219.686,218.9843,219.3523,21599.0
2020-07-17 10:05:00,256.38,257.23,256.29,256.96,24695.0,219.3951,220.1225,219.3181,219.8914,24695.0
2020-07-17 10:10:00,257.01,257.38,256.87,257.02,11912.0,219.9342,220.2508,219.8144,219.9428,11912.0
2020-07-17 10:15:00,257.04,257.07,256.14,256.14,9810.0,219.9599,219.9855,219.1897,219.1897,9810.0
2020-07-17 10:20:00,256.01,256.39,255.81,255.81,9200.0,219.0785,219.4036,218.9073,218.9073,9200.0
2020-07-17 10:25:00,255.77,255.8,254.81,255.04,22801.0,218.8731,218.8987,218.0516,218.2484,22801.0
2020-07-17 10:30:00,254.97,255.46,254.76,255.24,13654.0,218.1885,218.6078,218.0088,218.4195,13654.0
2020-07-17 10:35:00,255.26,255.52,255.15,255.38,13361.0,218.4366,218.6591,218.3425,218.5393,13361.0
2020-07-17 10:40:00,255.25,255.7,255.25,255.5,9093.0,218.4281,218.8132,218.4281,218.642,9093.0
2020-07-17 10:45:00,255.31,255.86,255.17,255.55,6557.0,218.4794,218.9501,218.3596,218.6848,6557.0
2020-07-17 10:50:00,255.53,256.73,255.53,256.52,7013.0,218.6677,219.6946,218.6677,219.5149,7013.0
2020-07-17 10:55:00,256.32,256.59,256.32,256.33,2533.0,219.3437,219.5748,219.3437,219.3523,2533.0
2020-07-17 11:00:00,256.48,257.05,256.38,257.05,5307.0,219.4807,219.9684,219.3951,219.9684,5307.0
2020-07-17 11:05:00,257.1,258.04,257.1,257.81,55367.0,220.0112,220.8156,220.0112,220.6188,55367.0
2020-07-17 11:10:00,257.8,258.72,257.77,258.47,17791.0,220.6102,221.3975,220.5846,221.1836,17791.0
2020-07-17 11:15:00,258.39,258.85,258.32,258.49,22225.0,221.1151,221.5088,221.0552,221.2007,22225.0
2020-07-17 11:20:00,258.69,259.29,258.54,258.58,14056.0,221.3718,221.8853,221.2435,221.2777,14056.0
2020-07-17 11:25:00,258.57,258.87,258.13,258.87,6173.0,221.2692,221.5259,220.8926,221.5259,6173.0
2020-07-17 11:30:00,258.78,258.78,258.5,258.65,6018.0,221.4489,221.4489,221.2093,221.3376,6018.0
2020-07-17 11:35:00,258.66,259.31,258.6,258.98,11563.0,221.3462,221.9024,221.2948,221.62,11563.0
2020-07-17 11:40:00,258.93,259.01,258.34,258.42,6394.0,221.5772,221.6457,221.0723,221.1408,6394.0
2020-07-17 11:45:00,258.4,258.51,258.25,258.48,7990.0,221.1237,221.2178,220.9953,221.1921,7990.0
2020-07-17 11:50:00,258.39,258.91,257.97,258.9,8099.0,221.1151,221.5601,220.7557,221.5515,8099.0
2020-07-17 11:55:00,258.92,259.06,258.72,258.95,6426.0,221.5687,221.6885,221.3975,221.5943,6426.0
2020-07-17 12:00:00,258.89,259.0,258.79,258.98,11637.0,221.543,221.6371,221.4574,221.62,11637.0
2020-07-17 12:05:00,258.98,259.16,258.92,259.06,9996.0,221.62,221.774,221.5687,221.6885,9996.0
2020-07-17 12:10:00,259.05,259.42,259.02,259.38,5591.0,221.6799,221.9965,221.6542,221.9623,5591.0
2020-07-17 12:15:00,259.37,259.42,259.13,259.23,5845.0,221.9537,221.9965,221.7484,221.8339,5845.0
2020-07-17 12:20:00,259.31,259.38,259.16,259.32,5079.0,221.9024,221.9623,221.774,221.911,5079.0
2020-07-17 12:25:00,259.23,259.29,259.06,259.07,4274.0,221.8339,221.8853,221.6885,221.697,4274.0
2020-07-17 12:30:00,259.04,259.04,258.7,258.82,4501.0,221.6714,221.6714,221.3804,221.4831,4501.0
2020-07-17 12:35:00,258.82,258.98,258.8,258.8,2771.0,221.4831,221.62,221.466,221.466,2771.0
2020-07-17 12:40:00,258.8,259.08,258.6,258.63,5204.0,221.466,221.7056,221.2948,221.3205,5204.0
2020-07-17 12:45:00,258.67,258.78,258.49,258.69,5348.0,221.3547,221.4489,221.2007,221.3718,5348.0
2020-07-17 12:50:00,258.73,258.78,258.59,258.61,4261.0,221.4061,221.4489,221.2863,221.3034,4261.0
2020-07-17 12:55:00,258.73,258.85,258.56,258.85,1762.0,221.4061,221.5088,221.2606,221.5088,1762.0
2020-07-17 13:00:00,258.8,258.8,258.57,258.65,3513.0,221.466,221.466,221.2692,221.3376,3513.0
2020-07-17 13:05:00,258.66,258.85,258.6,258.77,4096.0,221.3462,221.5088,221.2948,221.4403,4096.0
2020-07-17 13:10:00,258.75,258.97,258.66,258.66,3901.0,221.4232,221.6114,221.3462,221.3462,3901.0
2020-07-17 13:15:00,258.64,258.74,258.16,258.37,6101.0,221.3291,221.4146,220.9183,221.098,6101.0
2020-07-17 13:20:00,258.2,258.63,258.2,258.61,4795.0,220.9525,221.3205,220.9525,221.3034,4795.0
2020-07-17 13:25:00,258.58,258.68,258.46,258.64,3124.0,221.2777,221.3633,221.175,221.3291,3124.0
2020-07-17 13:30:00,258.69,258.91,258.69,258.73,3413.0,221.3718,221.5601,221.3718,221.4061,3413.0
2020-07-17 13:35:00,258.72,258.77,258.62,258.67,3039.0,221.3975,221.4403,221.3119,221.3547,3039.0
2020-07-17 13:40:00,258.61,258.85,258.58,258.82,3170.0,221.3034,221.5088,221.2777,221.4831,3170.0
2020-07-17 13:45:00,258.86,258.91,258.75,258.9,3247.0,221.5173,221.5601,221.4232,221.5515,3247.0
2020-07-17 13:50:00,258.89,259.0,258.84,258.89,3035.0,221.543,221.6371,221.5002,221.543,3035.0
2020-07-17 13:55:00,258.84,258.84,258.37,258.51,18419.0,221.5002,221.5002,221.098,221.2178,18419.0
2020-07-17 14:00:00,258.44,259.18,258.44,259.18,5139.0,221.1579,221.7912,221.1579,221.7912,5139.0
2020-07-17 14:05:00,259.19,259.4,259.01,259.37,5599.0,221.7997,221.9794,221.6457,221.9537,5599.0
2020-07-17 14:10:00,259.36,259.71,259.25,259.42,7802.0,221.9452,222.2447,221.8511,221.9965,7802.0
2020-07-17 14:15:00,259.41,259.7,259.41,259.58,5088.0,221.988,222.2361,221.988,222.1335,5088.0
2020-07-17 14:20:00,259.58,259.61,259.49,259.56,3152.0,222.1335,222.1591,222.0564,222.1163,3152.0
2020-07-17 14:25:00,259.59,259.75,259.46,259.75,6169.0,222.142,222.2789,222.0308,222.2789,6169.0
2020-07-17 14:30:00,259.78,259.79,259.49,259.49,7747.0,222.3046,222.3132,222.0564,222.0564,7747.0
2020-07-17 14:35:00,259.48,259.56,259.3,259.52,7248.0,222.0479,222.1163,221.8938,222.0821,7248.0
2020-07-17 14:40:00,259.57,259.84,259.52,259.84,8078.0,222.1249,222.3559,222.0821,222.3559,8078.0
2020-07-17 14:45:00,259.88,259.95,259.65,259.86,18078.0,222.3902,222.4501,222.1934,222.3731,18078.0
2020-07-17 14:50:00,259.87,259.95,259.77,259.86,11347.0,222.3816,222.4501,222.296,222.3731,11347.0
2020-07-17 14:55:00,259.94,259.95,259.78,259.81,13931.0,222.4415,222.4501,222.3046,222.3303,13931.0
2020-07-17 15:00:00,259.78,259.84,259.02,259.04,10452.0,222.3046,222.3559,221.6542,221.6714,10452.0
2020-07-17 15:05:00,259.04,259.53,258.86,259.3,31397.0,221.6714,222.0907,221.5173,221.8938,31397.0
2020-07-17 15:10:00,259.29,259.36,259.12,259.24,8293.0,221.8853,221.9452,221.7398,221.8425,8293.0
2020-07-17 15:15:00,259.21,259.34,258.9,259.34,10643.0,221.8168,221.9281,221.5515,221.9281,10643.0
2020-07-17 15:20:00,259.34,259.63,259.32,259.4,10342.0,221.9281,222.1762,221.911,221.9794,10342.0
2020-07-17 15:25:00,259.44,259.63,259.44,259.58,22919.0,222.0136,222.1762,222.0136,222.1335,22919.0
2020-07-17 15:30:00,259.56,259.56,259.3,259.43,10400.0,222.1163,222.1163,221.8938,222.0051,10400.0
2020-07-17 15:35:00,259.43,259.69,259.39,259.45,26684.0,222.0051,222.2276,221.9709,222.0222,26684.0
2020-07-17 15:40:00,259.5,259.5,259.3,259.43,12137.0,222.065,222.065,221.8938,222.0051,12137.0
2020-07-17 15:45:00,259.46,259.48,259.22,259.3,26871.0,222.0308,222.0479,221.8254,221.8938,26871.0
2020-07-17 15:50:00,259.33,259.33,258.05,258.4,45780.0,221.9195,221.9195,220.8242,221.1237,45780.0
2020-07-17 15:55:00,258.42,258.7,258.36,258.44,99754.0,221.1408,221.3804,221.0894,221.1579,99754.0
2020-07-20 09:30:00,260.08,261.38,259.0,260.36,52275.0,222.5613,223.6738,221.6371,222.8009,52275.0
2020-07-20 09:35:00,260.33,260.33,259.18,260.07,15934.0,222.7753,222.7753,221.7912,222.5528,15934.0
2020-07-20 09:40:00,260.07,260.59,259.01,259.22,14982.0,222.5528,222.9978,221.6457,221.8254,14982.0
2020-07-20 09:45:00,259.32,259.37,258.58,258.81,18454.0,221.911,221.9537,221.2777,221.4745,18454.0
2020-07-20 09:50:00,258.97,259.93,258.31,259.84,27239.0,221.6114,222.433,221.0467,222.3559,27239.0
2020-07-20 09:55:00,259.88,260.44,259.24,260.44,16910.0,222.3902,222.8694,221.8425,222.8694,16910.0
2020-07-20 10:00:00,260.44,260.49,259.75,260.2,21774.0,222.8694,222.9122,222.2789,222.664,21774.0
2020-07-20 10:05:00,260.13,261.23,259.89,261.22,60351.0,222.6041,223.5454,222.3987,223.5369,60351.0
2020-07-20 10:10:00,261.16,262.15,261.15,262.09,18132.0,223.4855,224.3327,223.477,224.2814,18132.0
2020-07-20 10:15:00,262.18,262.22,261.5,261.99,8457.0,224.3584,224.3926,223.7765,224.1958,8457.0
2020-07-20 10:20:00,262.03,262.07,261.52,261.52,6237.0,224.23,224.2642,223.7936,223.7936,6237.0
2020-07-20 10:25:00,261.75,261.88,261.36,261.75,11269.0,223.9904,224.1017,223.6567,223.9904,11269.0
2020-07-20 10:30:00,261.71,262.25,261.65,262.23,9479.0,223.9562,224.4183,223.9048,224.4012,9479.0
2020-07-20 10:35:00,262.23,262.52,261.9,262.4,10282.0,224.4012,224.6493,224.1188,224.5466,10282.0
2020-07-20 10:40:00,262.42,262.82,261.9,261.94,9501.0,224.5638,224.9061,224.1188,224.153,9501.0
2020-07-20 10:45:00,262.13,262.21,260.98,261.15,9730.0,224.3156,224.3841,223.3315,223.477,9730.0
2020-07-20 10:50:00,261.09,261.25,260.61,260.7,10214.0,223.4256,223.5625,223.0149,223.0919,10214.0
2020-07-20 10:55:00,260.75,261.01,260.75,260.85,5525.0,223.1347,223.3572,223.1347,223.2202,5525.0
2020-07-20 11:00:00,260.79,260.98,260.56,260.83,8290.0,223.1689,223.3315,222.9721,223.2031,8290.0
2020-07-20 11:05:00,260.88,261.02,260.56,260.94,5956.0,223.2459,223.3657,222.9721,223.2973,5956.0
2020-07-20 11:10:00,260.87,261.59,260.8,261.33,9313.0,223.2374,223.8535,223.1775,223.631,9313.0
2020-07-20 11:15:00,261.35,261.56,261.08,261.16,3822.0,223.6481,223.8278,223.4171,223.4855,3822.0
2020-07-20 11:20:00,261.05,261.21,260.88,261.02,4644.0,223.3914,223.5283,223.2459,223.3657,4644.0
2020-07-20 11:25:00,261.0,261.0,260.77,260.96,4692.0,223.3486,223.3486,223.1518,223.3144,4692.0
2020-07-20 11:30:00,261.02,261.18,260.61,260.64,6424.0,223.3657,223.5026,223.0149,223.0405,6424.0
2020-07-20 11:35:00,260.56,260.69,260.36,260.6,3119.0,222.9721,223.0833,222.8009,223.0063,3119.0
2020-07-20 11:40:00,260.68,260.78,260.36,260.49,8920.0,223.0748,223.1603,222.8009,222.9122,8920.0
2020-07-20 11:45:00,260.3,260.69,260.26,260.56,6874.0,222.7496,223.0833,222.7154,222.9721,6874.0
2020-07-20 11:50:00,260.53,260.71,260.33,260.52,4178.0,222.9464,223.1004,222.7753,222.9378,4178.0
2020-07-20 11:55:00,260.49,260.52,260.35,260.35,6318.0,222.9122,222.9378,222.7924,222.7924,6318.0
2020-07-20 12:00:00,260.32,260.49,260.13,260.34,8757.0,222.7667,222.9122,222.6041,222.7838,8757.0
2020-07-20 12:05:00,260.41,260.5,259.77,259.84,17134.0,222.8437,222.9207,222.296,222.3559,17134.0
2020-07-20 12:10:00,259.88,259.99,259.82,259.88,4708.0,222.3902,222.4843,222.3388,222.3902,4708.0
2020-07-20 12:15:00,259.84,260.1,259.76,260.0,8279.0,222.3559,222.5784,222.2875,222.4929,8279.0
2020-07-20 12:20:00,259.95,260.16,259.93,260.07,3487.0,222.4501,222.6298,222.433,222.5528,3487.0
2020-07-20 12:25:00,260.05,260.31,260.02,260.26,5338.0,222.5357,222.7581,222.51,222.7154,5338.0
2020-07-20 12:30:00,260.3,260.45,260.22,260.42,15540.0,222.7496,222.8779,222.6811,222.8523,15540.0
2020-07-20 12:35:00,260.39,260.45,260.12,260.28,7705.0,222.8266,222.8779,222.5956,222.7325,7705.0
2020-07-20 12:40:00,260.25,260.7,260.14,260.55,16692.0,222.7068,223.0919,222.6127,222.9635,16692.0
2020-07-20 12:45:00,260.55,260.55,260.4,260.45,2705.0,222.9635,222.9635,222.8352,222.8779,2705.0
2020-07-20 12:50:00,260.44,260.5,260.15,260.47,7720.0,222.8694,222.9207,222.6212,222.8951,7720.0
2020-07-20 12:55:00,260.43,260.54,260.27,260.51,4004.0,222.8608,222.955,222.7239,222.9293,4004.0
2020-07-20 13:00:00,260.56,260.59,260.34,260.37,1891.0,222.9721,222.9978,222.7838,222.8095,1891.0
2020-07-20 13:05:00,260.36,260.49,260.29,260.32,6511.0,222.8009,222.9122,222.741,222.7667,6511.0
2020-07-20 13:10:00,260.27,260.3,259.98,260.05,4162.0,222.7239,222.7496,222.4757,222.5357,4162.0
2020-07-20 13:15:00,260.07,260.36,260.07,260.29,4320.0,222.5528,222.8009,222.5528,222.741,4320.0
2020-07-20 13:20:00,260.32,260.36,260.06,260.06,3161.0,222.7667,222.8009,222.5442,222.5442,3161.0
2020-07-20 13:25:00,260.08,260.24,259.96,260.13,4527.0,222.5613,222.6982,222.4586,222.6041,4527.0
2020-07-20 13:30:00,260.07,260.14,259.77,259.77,3912.0,222.5528,222.6127,222.296,222.296,3912.0
2020-07-20 13:35:00,259.75,259.78,259.4,259.62,6209.0,222.2789,222.3046,221.9794,222.1677,6209.0
2020-07-20 13:40:00,259.69,260.07,259.69,260.01,5054.0,222.2276,222.5528,222.2276,222.5014,5054.0
2020-07-20 13:45:00,259.95,260.03,259.82,259.97,2800.0,222.4501,222.5185,222.3388,222.4672,2800.0
2020-07-20 13:50:00,259.98,260.1,259.76,259.94,2526.0,222.4757,222.5784,222.2875,222.4415,2526.0
2020-07-20 13:55:00,260.03,260.16,259.98,260.08,5060.0,222.5185,222.6298,222.4757,222.5613,5060.0
2020-07-20 14:00:00,260.0,260.06,259.71,259.82,5877.0,222.4929,222.5442,222.2447,222.3388,5877.0
2020-07-20 14:05:00,259.71,260.02,259.71,259.98,3714.0,222.2447,222.51,222.2447,222.4757,3714.0
2020-07-20 14:10:00,259.93,260.25,259.91,260.12,5987.0,222.433,222.7068,222.4158,222.5956,5987.0
2020-07-20 14:15:00,260.01,260.13,259.87,260.03,9020.0,222.5014,222.6041,222.3816,222.5185,9020.0
2020-07-20 14:20:00,260.02,260.21,259.97,259.98,3064.0,222.51,222.6726,222.4672,222.4757,3064.0
2020-07-20 14:25:00,260.03,260.09,259.52,259.83,5793.0,222.5185,222.5699,222.0821,222.3474,5793.0
2020-07-20 14:30:00,259.86,260.25,259.86,260.15,6002.0,222.3731,222.7068,222.3731,222.6212,6002.0
2020-07-20 14:35:00,260.13,260.13,259.99,260.09,6217.0,222.6041,222.6041,222.4843,222.5699,6217.0
2020-07-20 14:40:00,260.04,260.1,259.88,259.89,4775.0,222.5271,222.5784,222.3902,222.3987,4775.0
2020-07-20 14:45:00,259.84,259.98,259.74,259.89,4612.0,222.3559,222.4757,222.2704,222.3987,4612.0
2020-07-20 14:50:00,259.97,259.97,259.64,259.64,4698.0,222.4672,222.4672,222.1848,222.1848,4698.0
2020-07-20 14:55:00,259.61,259.77,259.57,259.77,5300.0,222.1591,222.296,222.1249,222.296,5300.0
2020-07-20 15:00:00,259.79,260.13,259.68,260.01,9567.0,222.3132,222.6041,222.219,222.5014,9567.0
2020-07-20 15:05:00,260.05,260.16,259.94,260.14,5207.0,222.5357,222.6298,222.4415,222.6127,5207.0
2020-07-20 15:10:00,260.13,260.33,260.02,260.24,8427.0,222.6041,222.7753,222.51,222.6982,8427.0
2020-07-20 15:15:00,260.24,260.68,260.18,260.67,14273.0,222.6982,223.0748,222.6469,223.0662,14273.0
2020-07-20 15:20:00,260.63,260.77,260.43,260.72,11445.0,223.032,223.1518,222.8608,223.109,11445.0
2020-07-20 15:25:00,260.67,261.3,260.64,261.25,11304.0,223.0662,223.6053,223.0405,223.5625,11304.0
2020-07-20 15:30:00,261.25,261.55,261.09,261.5,13627.0,223.5625,223.8193,223.4256,223.7765,13627.0
2020-07-20 15:35:00,261.51,261.57,261.32,261.55,15526.0,223.785,223.8364,223.6224,223.8193,15526.0
2020-07-20 15:40:00,261.59,261.67,261.05,261.46,17213.0,223.8535,223.922,223.3914,223.7422,17213.0
2020-07-20 15:45:00,261.58,261.96,261.57,261.7,12480.0,223.8449,224.1701,223.8364,223.9476,12480.0
2020-07-20 15:50:00,261.76,262.0,261.44,261.56,24166.0,223.999,224.2043,223.7251,223.8278,24166.0
2020-07-20 15:55:00,261.53,261.53,260.89,260.91,42320.0,223.8021,223.8021,223.2545,223.2716,42320.0
2020-07-21 09:30:00,259.53,260.0,257.28,257.67,74979.0,222.0907,222.4929,220.1652,220.499,74979.0
2020-07-21 09:35:00,257.67,258.79,257.52,258.73,21956.0,220.499,221.4574,220.3706,221.4061,21956.0
2020-07-21 09:40:00,258.62,259.9,258.48,259.12,12429.0,221.3119,222.4073,221.1921,221.7398,12429.0
2020-07-21 09:45:00,259.28,259.94,259.02,259.66,12843.0,221.8767,222.4415,221.6542,222.2019,12843.0
2020-07-21 09:50:00,259.62,259.95,259.2,259.2,6867.0,222.1677,222.4501,221.8083,221.8083,6867.0
2020-07-21 09:55:00,259.19,259.29,258.9,259.09,7842.0,221.7997,221.8853,221.5515,221.7141,7842.0
2020-07-21 10:00:00,259.06,259.52,258.78,259.27,12998.0,221.6885,222.0821,221.4489,221.8682,12998.0
2020-07-21 10:05:00,259.16,259.34,259.01,259.34,12711.0,221.774,221.9281,221.6457,221.9281,12711.0
2020-07-21 10:10:00,259.27,259.34,258.88,259.13,10831.0,221.8682,221.9281,221.5344,221.7484,10831.0
2020-07-21 10:15:00,259.09,259.95,258.5,259.87,8556.0,221.7141,222.4501,221.2093,222.3816,8556.0
2020-07-21 10:20:00,259.82,260.0,259.47,259.61,6489.0,222.3388,222.4929,222.0393,222.1591,6489.0
2020-07-21 10:25:00,259.58,259.58,258.27,258.43,10456.0,222.1335,222.1335,221.0124,221.1493,10456.0
2020-07-21 10:30:00,258.43,258.94,258.16,258.61,18263.0,221.1493,221.5858,220.9183,221.3034,18263.0
2020-07-21 10:35:00,258.7,258.77,258.1,258.57,5491.0,221.3804,221.4403,220.867,221.2692,5491.0
2020-07-21 10:40:00,258.66,258.87,258.39,258.6,11473.0,221.3462,221.5259,221.1151,221.2948,11473.0
2020-07-21 10:45:00,258.69,258.88,258.36,258.72,11873.0,221.3718,221.5344,221.0894,221.3975,11873.0
2020-07-21 10:50:00,258.75,258.97,258.61,258.75,9849.0,221.4232,221.6114,221.3034,221.4232,9849.0
2020-07-21 10:55:00,258.66,259.12,258.64,259.12,4068.0,221.3462,221.7398,221.3291,221.7398,4068.0
2020-07-21 11:00:00,258.95,259.22,258.73,258.78,7521.0,221.5943,221.8254,221.4061,221.4489,7521.0
2020-07-21 11:05:00,258.77,258.77,258.4,258.4,6222.0,221.4403,221.4403,221.1237,221.1237,6222.0
2020-07-21 11:10:00,258.41,258.41,257.78,258.2,10905.0,221.1322,221.1322,220.5931,220.9525,10905.0
2020-07-21 11:15:00,258.1,258.59,258.09,258.27,4604.0,220.867,221.2863,220.8584,221.0124,4604.0
2020-07-21 11:20:00,258.14,258.53,258.05,258.27,9022.0,220.9012,221.2349,220.8242,221.0124,9022.0
2020-07-21 11:25:00,258.37,258.37,257.79,257.83,4722.0,221.098,221.098,220.6017,220.6359,4722.0
2020-07-21 11:30:00,258.08,258.1,257.4,257.63,7231.0,220.8498,220.867,220.2679,220.4648,7231.0
2020-07-21 11:35:00,257.57,257.77,257.29,257.43,6154.0,220.4134,220.5846,220.1738,220.2936,6154.0
2020-07-21 11:40:00,257.48,258.15,257.48,258.15,5172.0,220.3364,220.9097,220.3364,220.9097,5172.0
2020-07-21 11:45:00,258.24,258.24,257.55,257.6,7290.0,220.9868,220.9868,220.3963,220.4391,7290.0
2020-07-21 11:50:00,257.69,257.8,257.4,257.64,7448.0,220.5161,220.6102,220.2679,220.4733,7448.0
2020-07-21 11:55:00,257.64,258.2,257.64,258.14,3947.0,220.4733,220.9525,220.4733,220.9012,3947.0
2020-07-21 12:00:00,258.05,258.38,258.05,258.25,6043.0,220.8242,221.1066,220.8242,220.9953,6043.0
2020-07-21 12:05:00,258.4,258.48,258.14,258.37,5347.0,221.1237,221.1921,220.9012,221.098,5347.0
2020-07-21 12:10:00,258.36,258.43,258.19,258.36,8165.0,221.0894,221.1493,220.944,221.0894,8165.0
2020-07-21 12:15:00,258.26,258.45,258.25,258.25,11068.0,221.0039,221.1665,220.9953,220.9953,11068.0
2020-07-21 12:20:00,258.26,258.91,258.25,258.79,6559.0,221.0039,221.5601,220.9953,221.4574,6559.0
2020-07-21 12:25:00,258.91,259.31,258.75,259.3,3529.0,221.5601,221.9024,221.4232,221.8938,3529.0
2020-07-21 12:30:00,259.39,259.52,259.16,259.19,9610.0,221.9709,222.0821,221.774,221.7997,9610.0
2020-07-21 12:35:00,259.27,259.68,259.22,259.44,7833.0,221.8682,222.219,221.8254,222.0136,7833.0
2020-07-21 12:40:00,259.31,259.61,259.14,259.47,6677.0,221.9024,222.1591,221.7569,222.0393,6677.0
2020-07-21 12:45:00,259.52,259.77,259.31,259.35,3910.0,222.0821,222.296,221.9024,221.9366,3910.0
2020-07-21 12:50:00,259.42,259.73,259.36,259.45,3086.0,221.9965,222.2618,221.9452,222.0222,3086.0
2020-07-21 12:55:00,259.58,259.78,259.41,259.65,5525.0,222.1335,222.3046,221.988,222.1934,5525.0
2020-07-21 13:00:00,259.58,259.71,259.37,259.43,3010.0,222.1335,222.2447,221.9537,222.0051,3010.0
2020-07-21 13:05:00,259.48,259.59,259.19,259.19,5400.0,222.0479,222.142,221.7997,221.7997,5400.0
2020-07-21 13:10:00,259.19,259.33,259.14,259.14,2231.0,221.7997,221.9195,221.7569,221.7569,2231.0
2020-07-21 13:15:00,259.05,259.2,258.96,259.01,6840.0,221.6799,221.8083,221.6029,221.6457,6840.0
2020-07-21 13:20:00,259.03,259.13,258.92,259.05,3809.0,221.6628,221.7484,221.5687,221.6799,3809.0
2020-07-21 13:25:00,259.01,259.73,258.84,259.72,5999.0,221.6457,222.2618,221.5002,222.2533,5999.0
2020-07-21 13:30:00,259.73,260.01,259.51,259.51,7928.0,222.2618,222.5014,222.0736,222.0736,7928.0
2020-07-21 13:35:00,259.51,259.67,259.46,259.63,5037.0,222.0736,222.2105,222.0308,222.1762,5037.0
2020-07-21 13:40:00,259.62,259.77,259.51,259.77,2505.0,222.1677,222.296,222.0736,222.296,2505.0
2020-07-21 13:45:00,259.77,259.77,259.39,259.46,5639.0,222.296,222.296,221.9709,222.0308,5639.0
2020-07-21 13:50:00,259.45,259.58,259.38,259.58,4391.0,222.0222,222.1335,221.9623,222.1335,4391.0
2020-07-21 13:55:00,259.59,259.82,259.55,259.56,4695.0,222.142,222.3388,222.1078,222.1163,4695.0
2020-07-21 14:00:00,259.53,259.84,259.46,259.71,5947.0,222.0907,222.3559,222.0308,222.2447,5947.0
2020-07-21 14:05:00,259.7,259.93,259.7,259.93,4378.0,222.2361,222.433,222.2361,222.433,4378.0
2020-07-21 14:10:00,259.94,260.03,259.67,259.91,4797.0,222.4415,222.5185,222.2105,222.4158,4797.0
2020-07-21 14:15:00,259.82,259.89,259.64,259.67,4072.0,222.3388,222.3987,222.1848,222.2105,4072.0
2020-07-21 14:20:00,259.71,259.91,259.68,259.91,4704.0,222.2447,222.4158,222.219,222.4158,4704.0
2020-07-21 14:25:00,259.9,259.91,259.76,259.82,4606.0,222.4073,222.4158,222.2875,222.3388,4606.0
2020-07-21 14:30:00,259.78,259.8,259.51,259.55,3650.0,222.3046,222.3217,222.0736,222.1078,3650.0
2020-07-21 14:35:00,259.54,259.62,259.25,259.38,5826.0,222.0992,222.1677,221.8511,221.9623,5826.0
2020-07-21 14:40:00,259.43,259.7,259.4,259.57,3100.0,222.0051,222.2361,221.9794,222.1249,3100.0
2020-07-21 14:45:00,259.51,259.59,259.35,259.55,6206.0,222.0736,222.142,221.9366,222.1078,6206.0
2020-07-21 14:50:00,259.55,259.87,259.39,259.87,5601.0,222.1078,222.3816,221.9709,222.3816,5601.0
2020-07-21 14:55:00,259.88,259.91,259.64,259.68,7244.0,222.3902,222.4158,222.1848,222.219,7244.0
2020-07-21 15:00:00,259.67,260.01,259.61,259.92,8320.0,222.2105,222.5014,222.1591,222.4244,8320.0
2020-07-21 15:05:00,259.94,260.02,259.69,259.76,6177.0,222.4415,222.51,222.2276,222.2875,6177.0
2020-07-21 15:10:00,259.78,259.86,259.0,259.06,8925.0,222.3046,222.3731,221.6371,221.6885,8925.0
2020-07-21 15:15:00,258.86,258.95,258.68,258.85,4222.0,221.5173,221.5943,221.3633,221.5088,4222.0
2020-07-21 15:20:00,258.85,258.95,258.41,258.41,18575.0,221.5088,221.5943,221.1322,221.1322,18575.0
2020-07-21 15:25:00,258.48,258.72,258.32,258.44,7557.0,221.1921,221.3975,221.0552,221.1579,7557.0
2020-07-21 15:30:00,258.45,258.62,258.08,258.08,7731.0,221.1665,221.3119,220.8498,220.8498,7731.0
2020-07-21 15:35:00,258.1,258.1,257.8,257.98,12572.0,220.867,220.867,220.6102,220.7643,12572.0
2020-07-21 15:40:00,257.89,258.35,257.75,258.24,45906.0,220.6872,221.0809,220.5674,220.9868,45906.0
2020-07-21 15:45:00,258.24,258.6,258.17,258.44,8270.0,220.9868,221.2948,220.9269,221.1579,8270.0
2020-07-21 15:50:00,258.28,258.28,257.51,257.76,37589.0,221.021,221.021,220.3621,220.576,37589.0
2020-07-21 15:55:00,257.79,258.33,257.51,257.91,133741.0,220.6017,221.0638,220.3621,220.7044,133741.0
2020-07-22 09:30:00,259.79,259.79,258.08,259.51,38368.0,222.3132,222.3132,220.8498,222.0736,38368.0
2020-07-22 09:35:00,259.99,260.0,258.74,258.93,16440.0,222.4843,222.4929,221.4146,221.5772,16440.0
2020-07-22 09:40:00,259.0,259.56,258.67,258.67,12580.0,221.6371,222.1163,221.3547,221.3547,12580.0
2020-07-22 09:45:00,258.71,259.07,258.55,258.7,26252.0,221.389,221.697,221.252,221.3804,26252.0
2020-07-22 09:50:00,258.73,259.71,258.61,259.48,8058.0,221.4061,222.2447,221.3034,222.0479,8058.0
2020-07-22 09:55:00,259.54,259.66,258.75,258.91,10002.0,222.0992,222.2019,221.4232,221.5601,10002.0
2020-07-22 10:00:00,259.02,259.2,258.3,258.9,14576.0,221.6542,221.8083,221.0381,221.5515,14576.0
2020-07-22 10:05:00,258.85,258.88,258.21,258.5,20359.0,221.5088,221.5344,220.9611,221.2093,20359.0
2020-07-22 10:10:00,258.64,258.95,258.42,258.91,7845.0,221.3291,221.5943,221.1408,221.5601,7845.0
2020-07-22 10:15:00,258.92,259.06,258.53,258.8,7677.0,221.5687,221.6885,221.2349,221.466,7677.0
2020-07-22 10:20:00,258.63,258.71,258.22,258.71,9769.0,221.3205,221.389,220.9696,221.389,9769.0
2020-07-22 10:25:00,258.74,258.75,257.9,258.05,12015.0,221.4146,221.4232,220.6958,220.8242,12015.0
2020-07-22 10:30:00,258.11,258.16,257.27,257.5,12149.0,220.8755,220.9183,220.1567,220.3535,12149.0
2020-07-22 10:35:00,257.57,258.04,257.51,257.91,6554.0,220.4134,220.8156,220.3621,220.7044,6554.0
2020-07-22 10:40:00,257.93,257.93,257.2,257.33,25818.0,220.7215,220.7215,220.0968,220.208,25818.0
2020-07-22 10:45:00,257.33,257.33,256.91,257.07,6449.0,220.208,220.208,219.8486,219.9855,6449.0
2020-07-22 10:50:00,257.04,257.08,256.47,256.47,8608.0,219.9599,219.9941,219.4721,219.4721,8608.0
2020-07-22 10:55:00,256.59,256.87,256.56,256.63,12425.0,219.5748,219.8144,219.5491,219.609,12425.0
2020-07-22 11:00:00,256.72,256.9,256.44,256.6,12412.0,219.686,219.8401,219.4464,219.5833,12412.0
2020-07-22 11:05:00,256.71,256.77,256.23,256.24,4851.0,219.6775,219.7288,219.2667,219.2753,4851.0
2020-07-22 11:10:00,256.25,256.49,255.87,255.91,5462.0,219.2838,219.4892,218.9587,218.9929,5462.0
2020-07-22 11:15:00,255.89,256.75,255.8,256.68,8222.0,218.9758,219.7117,218.8987,219.6518,8222.0
2020-07-22 11:20:00,256.57,256.61,256.33,256.57,4775.0,219.5577,219.5919,219.3523,219.5577,4775.0
2020-07-22 11:25:00,256.63,256.86,256.57,256.72,5998.0,219.609,219.8058,219.5577,219.686,5998.0
2020-07-22 11:30:00,256.86,257.0,256.69,256.92,2715.0,219.8058,219.9256,219.6604,219.8572,2715.0
2020-07-22 11:35:00,256.83,256.98,256.68,256.98,4610.0,219.7802,219.9085,219.6518,219.9085,4610.0
2020-07-22 11:40:00,257.2,257.54,257.19,257.54,2962.0,220.0968,220.3877,220.0882,220.3877,2962.0
2020-07-22 11:45:00,257.55,257.55,257.18,257.24,4217.0,220.3963,220.3963,220.0797,220.131,4217.0
2020-07-22 11:50:00,257.18,257.46,257.03,257.38,4261.0,220.0797,220.3193,219.9513,220.2508,4261.0
2020-07-22 11:55:00,257.38,257.55,257.37,257.43,5302.0,220.2508,220.3963,220.2423,220.2936,5302.0
2020-07-22 12:00:00,257.44,257.61,257.34,257.36,7117.0,220.3022,220.4476,220.2166,220.2337,7117.0
2020-07-22 12:05:00,257.44,257.47,257.32,257.47,4920.0,220.3022,220.3278,220.1995,220.3278,4920.0
2020-07-22 12:10:00,257.52,258.19,257.52,258.17,6464.0,220.3706,220.944,220.3706,220.9269,6464.0
2020-07-22 12:15:00,258.11,258.33,257.97,257.97,8363.0,220.8755,221.0638,220.7557,220.7557,8363.0
2020-07-22 12:20:00,258.09,258.24,257.92,258.22,17246.0,220.8584,220.9868,220.7129,220.9696,17246.0
2020-07-22 12:25:00,258.16,258.41,258.16,258.35,10127.0,220.9183,221.1322,220.9183,221.0809,10127.0
2020-07-22 12:30:00,258.32,258.42,258.12,258.14,4675.0,221.0552,221.1408,220.8841,220.9012,4675.0
2020-07-22 12:35:00,258.15,258.16,257.85,257.88,3607.0,220.9097,220.9183,220.653,220.6787,3607.0
2020-07-22 12:40:00,257.88,257.91,257.65,257.81,3170.0,220.6787,220.7044,220.4819,220.6188,3170.0
2020-07-22 12:45:00,257.85,257.85,257.62,257.72,6650.0,220.653,220.653,220.4562,220.5418,6650.0
2020-07-22 12:50:00,257.79,257.8,257.27,257.35,4209.0,220.6017,220.6102,220.1567,220.2251,4209.0
2020-07-22 12:55:00,257.42,257.61,257.37,257.48,4613.0,220.2851,220.4476,220.2423,220.3364,4613.0
2020-07-22 13:00:00,257.53,257.67,257.41,257.65,4468.0,220.3792,220.499,220.2765,220.4819,4468.0
2020-07-22 13:05:00,257.67,257.8,257.61,257.77,5082.0,220.499,220.6102,220.4476,220.5846,5082.0
2020-07-22 13:10:00,257.7,258.19,257.69,258.15,5411.0,220.5247,220.944,220.5161,220.9097,5411.0
2020-07-22 13:15:00,258.02,258.21,257.98,258.17,4386.0,220.7985,220.9611,220.7643,220.9269,4386.0
2020-07-22 13:20:00,258.24,258.41,258.09,258.11,5420.0,220.9868,221.1322,220.8584,220.8755,5420.0
2020-07-22 13:25:00,258.09,258.09,257.71,257.78,5800.0,220.8584,220.8584,220.5332,220.5931,5800.0
2020-07-22 13:30:00,257.81,257.87,257.41,257.41,6000.0,220.6188,220.6701,220.2765,220.2765,6000.0
2020-07-22 13:35:00,257.42,257.65,257.41,257.62,3900.0,220.2851,220.4819,220.2765,220.4562,3900.0
2020-07-22 13:40:00,257.61,257.82,257.55,257.75,3768.0,220.4476,220.6273,220.3963,220.5674,3768.0
2020-07-22 13:45:00,257.78,257.78,257.12,257.3,6846.0,220.5931,220.5931,220.0283,220.1824,6846.0
2020-07-22 13:50:00,257.17,257.2,256.64,256.74,5551.0,220.0711,220.0968,219.6176,219.7031,5551.0
2020-07-22 13:55:00,256.69,256.79,256.57,256.67,5600.0,219.6604,219.7459,219.5577,219.6432,5600.0
2020-07-22 14:00:00,256.64,257.14,256.64,256.82,5568.0,219.6176,220.0454,219.6176,219.7716,5568.0
2020-07-22 14:05:00,256.83,256.94,256.72,256.94,7345.0,219.7802,219.8743,219.686,219.8743,7345.0
2020-07-22 14:10:00,256.96,257.09,256.78,256.95,5396.0,219.8914,220.0027,219.7374,219.8829,5396.0
2020-07-22 14:15:00,256.97,257.15,256.92,257.09,9406.0,219.9,220.054,219.8572,220.0027,9406.0
2020-07-22 14:20:00,257.1,257.13,256.96,257.03,8994.0,220.0112,220.0369,219.8914,219.9513,8994.0
2020-07-22 14:25:00,257.07,257.4,257.01,257.38,4350.0,219.9855,220.2679,219.9342,220.2508,4350.0
2020-07-22 14:30:00,257.41,257.55,257.33,257.51,8048.0,220.2765,220.3963,220.208,220.3621,8048.0
2020-07-22 14:35:00,257.45,257.85,257.44,257.8,4707.0,220.3107,220.653,220.3022,220.6102,4707.0
2020-07-22 14:40:00,257.72,257.74,257.62,257.66,13534.0,220.5418,220.5589,220.4562,220.4904,13534.0
2020-07-22 14:45:00,257.65,257.85,257.54,257.57,4786.0,220.4819,220.653,220.3877,220.4134,4786.0
2020-07-22 14:50:00,257.53,257.54,257.37,257.5,4737.0,220.3792,220.3877,220.2423,220.3535,4737.0
2020-07-22 14:55:00,257.45,257.48,257.27,257.27,4049.0,220.3107,220.3364,220.1567,220.1567,4049.0
2020-07-22 15:00:00,257.26,257.48,257.19,257.34,4798.0,220.1481,220.3364,220.0882,220.2166,4798.0
2020-07-22 15:05:00,257.34,257.48,257.33,257.41,4067.0,220.2166,220.3364,220.208,220.2765,4067.0
2020-07-22 15:10:00,257.48,258.08,257.37,258.05,16341.0,220.3364,220.8498,220.2423,220.8242,16341.0
2020-07-22 15:15:00,258.06,258.24,257.91,258.02,8433.0,220.8327,220.9868,220.7044,220.7985,8433.0
2020-07-22 15:20:00,258.01,258.23,258.0,258.15,5109.0,220.7899,220.9782,220.7814,220.9097,5109.0
2020-07-22 15:25:00,258.23,258.27,257.4,257.41,10369.0,220.9782,221.0124,220.2679,220.2765,10369.0
2020-07-22 15:30:00,257.41,257.69,257.34,257.51,6628.0,220.2765,220.5161,220.2166,220.3621,6628.0
2020-07-22 15:35:00,257.57,257.73,257.33,257.49,16305.0,220.4134,220.5503,220.208,220.345,16305.0
2020-07-22 15:40:00,257.5,257.61,257.38,257.5,21124.0,220.3535,220.4476,220.2508,220.3535,21124.0
2020-07-22 15:45:00,257.47,257.67,257.44,257.63,43479.0,220.3278,220.499,220.3022,220.4648,43479.0
2020-07-22 15:50:00,257.66,257.96,256.67,256.82,94982.0,220.4904,220.7472,219.6432,219.7716,94982.0
2020-07-22 15:55:00,256.89,257.35,256.74,256.81,104299.0,219.8315,220.2251,219.7031,219.763,104299.0
2020-07-23 09:30:00,259.54,260.0,257.04,257.83,42904.0,222.0992,222.4929,219.9599,220.6359,42904.0
2020-07-23 09:35:00,257.72,257.88,256.63,256.8,15811.0,220.5418,220.6787,219.609,219.7545,15811.0
2020-07-23 09:40:00,256.72,257.43,256.5,257.02,17471.0,219.686,220.2936,219.4978,219.9428,17471.0
2020-07-23 09:45:00,257.13,257.28,256.83,257.13,16549.0,220.0369,220.1652,219.7802,220.0369,16549.0
2020-07-23 09:50:00,257.08,257.48,256.77,257.44,17194.0,219.9941,220.3364,219.7288,220.3022,17194.0
2020-07-23 09:55:00,257.37,257.51,256.52,256.97,18743.0,220.2423,220.3621,219.5149,219.9,18743.0
2020-07-23 10:00:00,257.06,257.28,256.47,256.81,27186.0,219.977,220.1652,219.4721,219.763,27186.0
2020-07-23 10:05:00,256.77,257.13,256.67,257.02,10528.0,219.7288,220.0369,219.6432,219.9428,10528.0
2020-07-23 10:10:00,257.01,257.31,256.6,257.06,15884.0,219.9342,220.1909,219.5833,219.977,15884.0
2020-07-23 10:15:00,257.08,257.16,256.36,256.6,22401.0,219.9941,220.0626,219.378,219.5833,22401.0
2020-07-23 10:20:00,256.55,257.04,256.54,256.75,7305.0,219.5406,219.9599,219.532,219.7117,7305.0
2020-07-23 10:25:00,256.83,257.24,256.71,256.72,9234.0,219.7802,220.131,219.6775,219.686,9234.0
2020-07-23 10:30:00,256.72,257.12,256.66,256.98,5813.0,219.686,220.0283,219.6347,219.9085,5813.0
2020-07-23 10:35:00,257.01,257.14,256.93,257.02,8364.0,219.9342,220.0454,219.8657,219.9428,8364.0
2020-07-23 10:40:00,257.06,257.29,256.5,256.7,15574.0,219.977,220.1738,219.4978,219.6689,15574.0
2020-07-23 10:45:00,256.76,257.24,256.63,257.0,9422.0,219.7203,220.131,219.609,219.9256,9422.0
2020-07-23 10:50:00,256.98,257.02,256.71,256.81,8653.0,219.9085,219.9428,219.6775,219.763,8653.0
2020-07-23 10:55:00,256.85,257.05,256.5,256.5,6370.0,219.7973,219.9684,219.4978,219.4978,6370.0
2020-07-23 11:00:00,256.53,257.05,256.43,256.53,7601.0,219.5234,219.9684,219.4379,219.5234,7601.0
2020-07-23 11:05:00,256.64,256.64,255.96,256.2,12869.0,219.6176,219.6176,219.0357,219.241,12869.0
2020-07-23 11:10:00,256.29,256.33,256.08,256.22,7706.0,219.3181,219.3523,219.1384,219.2582,7706.0
2020-07-23 11:15:00,256.3,256.3,255.83,256.14,7263.0,219.3266,219.3266,218.9244,219.1897,7263.0
2020-07-23 11:20:00,256.2,256.2,255.81,255.86,7687.0,219.241,219.241,218.9073,218.9501,7687.0
2020-07-23 11:25:00,255.78,256.19,255.78,255.98,12075.0,218.8816,219.2325,218.8816,219.0528,12075.0
2020-07-23 11:30:00,256.0,256.68,255.89,256.55,6904.0,219.0699,219.6518,218.9758,219.5406,6904.0
2020-07-23 11:35:00,256.51,256.84,256.45,256.79,4747.0,219.5063,219.7887,219.455,219.7459,4747.0
2020-07-23 11:40:00,256.56,256.81,256.48,256.59,3664.0,219.5491,219.763,219.4807,219.5748,3664.0
2020-07-23 11:45:00,256.73,256.73,256.49,256.56,3593.0,219.6946,219.6946,219.4892,219.5491,3593.0
2020-07-23 11:50:00,256.5,256.54,255.91,256.0,8868.0,219.4978,219.532,218.9929,219.0699,8868.0
2020-07-23 11:55:00,256.05,256.12,255.9,255.95,7818.0,219.1127,219.1726,218.9843,219.0271,7818.0
2020-07-23 12:00:00,255.86,256.05,255.54,255.76,5348.0,218.9501,219.1127,218.6763,218.8645,5348.0
2020-07-23 12:05:00,255.76,256.03,255.76,256.0,5281.0,218.8645,219.0956,218.8645,219.0699,5281.0
2020-07-23 12:10:00,255.97,256.2,255.79,256.01,9355.0,219.0442,219.241,218.8902,219.0785,9355.0
2020-07-23 12:15:00,256.01,256.16,255.84,255.87,8252.0,219.0785,219.2068,218.933,218.9587,8252.0
2020-07-23 12:20:00,255.87,256.19,255.86,255.91,9643.0,218.9587,219.2325,218.9501,218.9929,9643.0
2020-07-23 12:25:00,256.0,256.19,255.75,256.05,9869.0,219.0699,219.2325,218.856,219.1127,9869.0
2020-07-23 12:30:00,256.12,256.16,255.94,256.08,7004.0,219.1726,219.2068,219.0186,219.1384,7004.0
2020-07-23 12:35:00,256.03,256.08,255.61,255.64,9895.0,219.0956,219.1384,218.7362,218.7618,9895.0
2020-07-23 12:40:00,255.69,255.89,255.63,255.8,6502.0,218.8046,218.9758,218.7533,218.8987,6502.0
2020-07-23 12:45:00,255.82,256.12,255.79,255.84,6660.0,218.9159,219.1726,218.8902,218.933,6660.0
2020-07-23 12:50:00,255.8,255.85,255.0,255.09,9539.0,218.8987,218.9415,218.2142,218.2912,9539.0
2020-07-23 12:55:00,255.13,255.85,255.13,255.85,10160.0,218.3254,218.9415,218.3254,218.9415,10160.0
2020-07-23 13:00:00,255.84,256.23,255.69,256.11,13478.0,218.933,219.2667,218.8046,219.164,13478.0
2020-07-23 13:05:00,256.01,256.18,255.86,255.9,6722.0,219.0785,219.2239,218.9501,218.9843,6722.0
2020-07-23 13:10:00,255.82,255.86,255.51,255.59,7589.0,218.9159,218.9501,218.6506,218.719,7589.0
2020-07-23 13:15:00,255.58,255.61,255.03,255.12,8637.0,218.7105,218.7362,218.2398,218.3168,8637.0
2020-07-23 13:20:00,255.08,255.08,254.73,254.83,7509.0,218.2826,218.2826,217.9831,218.0687,7509.0
2020-07-23 13:25:00,254.85,255.09,254.81,254.96,7349.0,218.0858,218.2912,218.0516,218.1799,7349.0
2020-07-23 13:30:00,254.96,255.1,254.58,254.71,13146.0,218.1799,218.2997,217.8547,217.966,13146.0
2020-07-23 13:35:00,254.67,254.68,253.93,254.21,18444.0,217.9318,217.9403,217.2985,217.5381,18444.0
2020-07-23 13:40:00,254.22,254.3,253.6,253.78,17333.0,217.5467,217.6151,217.0161,217.1701,17333.0
2020-07-23 13:45:00,253.8,254.03,253.26,253.27,17238.0,217.1873,217.3841,216.7252,216.7337,17238.0
2020-07-23 13:50:00,253.2,253.38,252.91,252.97,43690.0,216.6738,216.8279,216.4257,216.477,43690.0
2020-07-23 13:55:00,253.01,254.03,252.81,253.8,21507.0,216.5112,217.3841,216.3401,217.1873,21507.0
2020-07-23 14:00:00,253.72,253.72,252.98,253.09,26621.0,217.1188,217.1188,216.4856,216.5797,26621.0
2020-07-23 14:05:00,253.08,253.19,252.8,252.94,40021.0,216.5711,216.6653,216.3315,216.4513,40021.0
2020-07-23 14:10:00,253.0,253.07,252.66,253.04,8181.0,216.5027,216.5626,216.2117,216.5369,8181.0
2020-07-23 14:15:00,253.01,253.16,252.53,253.09,13759.0,216.5112,216.6396,216.1005,216.5797,13759.0
2020-07-23 14:20:00,253.08,253.16,252.68,253.03,9022.0,216.5711,216.6396,216.2288,216.5283,9022.0
2020-07-23 14:25:00,253.03,253.03,252.64,252.8,7337.0,216.5283,216.5283,216.1946,216.3315,7337.0
2020-07-23 14:30:00,252.77,253.11,252.59,253.0,14259.0,216.3059,216.5968,216.1518,216.5027,14259.0
2020-07-23 14:35:00,252.94,253.07,251.84,251.84,22514.0,216.4513,216.5626,215.51,215.51,22514.0
2020-07-23 14:40:00,251.87,252.61,251.83,252.61,9250.0,215.5357,216.1689,215.5015,216.1689,9250.0
2020-07-23 14:45:00,252.53,252.99,252.32,252.83,11656.0,216.1005,216.4941,215.9208,216.3572,11656.0
2020-07-23 14:50:00,252.94,253.06,252.86,253.06,5109.0,216.4513,216.554,216.3829,216.554,5109.0
2020-07-23 14:55:00,252.98,252.98,252.66,252.85,7924.0,216.4856,216.4856,216.2117,216.3743,7924.0
2020-07-23 15:00:00,252.94,253.05,252.63,253.04,8420.0,216.4513,216.5455,216.186,216.5369,8420.0
2020-07-23 15:05:00,253.04,253.19,252.22,252.28,18140.0,216.5369,216.6653,215.8352,215.8865,18140.0
2020-07-23 15:10:00,252.34,252.67,252.31,252.38,16852.0,215.9379,216.2203,215.9122,215.9721,16852.0
2020-07-23 15:15:00,252.3,252.67,252.15,252.48,24272.0,215.9037,216.2203,215.7753,216.0577,24272.0
2020-07-23 15:20:00,252.49,252.9,252.2,252.29,30539.0,216.0662,216.4171,215.8181,215.8951,30539.0
2020-07-23 15:25:00,252.29,252.53,251.85,252.2,42357.0,215.8951,216.1005,215.5186,215.8181,42357.0
2020-07-23 15:30:00,252.18,252.77,251.73,252.67,20070.0,215.801,216.3059,215.4159,216.2203,20070.0
2020-07-23 15:35:00,252.77,253.04,252.04,252.68,52383.0,216.3059,216.5369,215.6812,216.2288,52383.0
2020-07-23 15:40:00,252.67,252.81,252.1,252.11,32928.0,216.2203,216.3401,215.7325,215.7411,32928.0
2020-07-23 15:45:00,252.13,252.55,251.96,252.2,43036.0,215.7582,216.1176,215.6127,215.8181,43036.0
2020-07-23 15:50:00,252.08,252.16,251.6,252.09,54490.0,215.7154,215.7838,215.3046,215.7239,54490.0
2020-07-23 15:55:00,252.12,252.58,251.98,252.15,195319.0,215.7496,216.1433,215.6298,215.7753,195319.0
2020-07-24 09:30:00,251.26,251.83,247.62,249.47,63373.0,215.0137,215.5015,211.8988,213.4819,63373.0
2020-07-24 09:35:00,249.33,249.34,247.88,248.22,18462.0,213.3621,213.3707,212.1213,212.4122,18462.0
2020-07-24 09:40:00,248.47,248.73,247.24,247.51,19795.0,212.6262,212.8487,211.5736,211.8046,19795.0
2020-07-24 09:45:00,247.31,249.5,247.3,249.27,32870.0,211.6335,213.5076,211.6249,213.3108,32870.0
2020-07-24 09:50:00,249.22,249.22,247.68,248.05,14970.0,213.268,213.268,211.9501,212.2667,14970.0
2020-07-24 09:55:00,247.93,248.97,247.77,248.97,14526.0,212.1641,213.054,212.0271,213.054,14526.0
2020-07-24 10:00:00,248.96,249.25,248.55,249.07,11517.0,213.0455,213.2936,212.6946,213.1396,11517.0
2020-07-24 10:05:00,249.04,249.33,248.57,249.01,13516.0,213.1139,213.3621,212.7117,213.0883,13516.0
2020-07-24 10:10:00,249.01,249.17,248.6,249.05,13779.0,213.0883,213.2252,212.7374,213.1225,13779.0
2020-07-24 10:15:00,249.12,249.71,249.02,249.02,16101.0,213.1824,213.6873,213.0968,213.0968,16101.0
2020-07-24 10:20:00,249.05,249.9,249.05,249.38,30215.0,213.1225,213.8499,213.1225,213.4049,30215.0
2020-07-24 10:25:00,249.34,249.47,248.05,248.15,19826.0,213.3707,213.4819,212.2667,212.3523,19826.0
2020-07-24 10:30:00,248.2,248.35,247.25,247.51,22384.0,212.3951,212.5235,211.5822,211.8046,22384.0
2020-07-24 10:35:00,247.52,247.53,246.11,246.41,24048.0,211.8132,211.8218,210.6066,210.8633,24048.0
2020-07-24 10:40:00,246.49,246.62,245.97,246.19,15864.0,210.9318,211.043,210.4868,210.6751,15864.0
2020-07-24 10:45:00,246.26,246.85,245.95,246.71,13423.0,210.735,211.2399,210.4697,211.1201,13423.0
2020-07-24 10:50:00,246.81,247.62,246.59,247.41,15662.0,211.2056,211.8988,211.0174,211.7191,15662.0
2020-07-24 10:55:00,247.52,247.87,247.52,247.72,8277.0,211.8132,212.1127,211.8132,211.9844,8277.0
2020-07-24 11:00:00,247.75,247.78,247.33,247.7,11430.0,212.01,212.0357,211.6506,211.9672,11430.0
2020-07-24 11:05:00,247.8,248.42,247.79,248.26,8609.0,212.0528,212.5834,212.0443,212.4465,8609.0
2020-07-24 11:10:00,248.31,248.31,248.01,248.18,38267.0,212.4892,212.4892,212.2325,212.378,38267.0
2020-07-24 11:15:00,248.13,248.5,248.07,248.13,7491.0,212.3352,212.6518,212.2839,212.3352,7491.0
2020-07-24 11:20:00,248.24,248.37,247.95,248.34,13584.0,212.4293,212.5406,212.1812,212.5149,13584.0
2020-07-24 11:25:00,248.38,248.38,247.95,248.16,31013.0,212.5491,212.5491,212.1812,212.3609,31013.0
2020-07-24 11:30:00,248.21,248.36,248.12,248.21,7354.0,212.4037,212.532,212.3267,212.4037,7354.0
2020-07-24 11:35:00,248.13,248.21,247.65,247.68,18385.0,212.3352,212.4037,211.9245,211.9501,18385.0
2020-07-24 11:40:00,247.77,247.94,247.65,247.85,7137.0,212.0271,212.1726,211.9245,212.0956,7137.0
2020-07-24 11:45:00,247.89,247.89,247.34,247.37,5596.0,212.1298,212.1298,211.6592,211.6848,5596.0
2020-07-24 11:50:00,247.37,247.41,247.19,247.34,11974.0,211.6848,211.7191,211.5308,211.6592,11974.0
2020-07-24 11:55:00,247.31,247.44,247.12,247.28,7222.0,211.6335,211.7447,211.4709,211.6078,7222.0
2020-07-24 12:00:00,247.23,247.23,246.68,246.93,18592.0,211.565,211.565,211.0944,211.3083,18592.0
2020-07-24 12:05:00,246.99,247.11,246.34,246.34,11327.0,211.3597,211.4624,210.8034,210.8034,11327.0
2020-07-24 12:10:00,246.39,246.94,246.33,246.94,7924.0,210.8462,211.3169,210.7949,211.3169,7924.0
2020-07-24 12:15:00,246.77,246.9,246.55,246.71,5384.0,211.1714,211.2826,210.9831,211.1201,5384.0
2020-07-24 12:20:00,246.81,247.0,246.45,246.55,4752.0,211.2056,211.3682,210.8976,210.9831,4752.0
2020-07-24 12:25:00,246.55,246.99,246.54,246.95,5787.0,210.9831,211.3597,210.9746,211.3254,5787.0
2020-07-24 12:30:00,246.9,246.93,246.37,246.4,8042.0,211.2826,211.3083,210.8291,210.8548,8042.0
2020-07-24 12:35:00,246.37,246.48,246.29,246.39,7533.0,210.8291,210.9232,210.7606,210.8462,7533.0
2020-07-24 12:40:00,246.37,246.43,246.13,246.18,7159.0,210.8291,210.8804,210.6237,210.6665,7159.0
2020-07-24 12:45:00,246.3,246.3,246.03,246.19,6075.0,210.7692,210.7692,210.5382,210.6751,6075.0
2020-07-24 12:50:00,246.18,246.21,245.85,246.19,11265.0,210.6665,210.6922,210.3841,210.6751,11265.0
2020-07-24 12:55:00,246.18,246.53,246.1,246.46,5097.0,210.6665,210.966,210.5981,210.9061,5097.0
2020-07-24 13:00:00,246.43,246.76,246.42,246.58,6651.0,210.8804,211.1628,210.8719,211.0088,6651.0
2020-07-24 13:05:00,246.61,246.61,245.77,245.78,10111.0,211.0345,211.0345,210.3157,210.3242,10111.0
2020-07-24 13:10:00,245.78,245.95,245.57,245.57,7172.0,210.3242,210.4697,210.1445,210.1445,7172.0
2020-07-24 13:15:00,245.69,246.0,245.5,246.0,4560.0,210.2472,210.5125,210.0846,210.5125,4560.0
2020-07-24 13:20:00,246.0,246.4,245.9,246.4,4250.0,210.5125,210.8548,210.4269,210.8548,4250.0
2020-07-24 13:25:00,246.5,246.91,246.35,246.91,12204.0,210.9403,211.2912,210.812,211.2912,12204.0
2020-07-24 13:30:00,246.88,246.89,246.37,246.42,5104.0,211.2655,211.2741,210.8291,210.8719,5104.0
2020-07-24 13:35:00,246.46,246.58,246.38,246.53,2631.0,210.9061,211.0088,210.8377,210.966,2631.0
2020-07-24 13:40:00,246.5,247.42,246.44,247.15,53690.0,210.9403,211.7276,210.889,211.4966,53690.0
2020-07-24 13:45:00,247.1,247.7,246.99,247.51,12895.0,211.4538,211.9672,211.3597,211.8046,12895.0
2020-07-24 13:50:00,247.43,247.45,247.21,247.29,4372.0,211.7362,211.7533,211.5479,211.6164,4372.0
2020-07-24 13:55:00,247.24,247.31,247.18,247.26,4513.0,211.5736,211.6335,211.5223,211.5907,4513.0
2020-07-24 14:00:00,247.3,247.76,247.2,247.5,9211.0,211.6249,212.0186,211.5394,211.7961,9211.0
2020-07-24 14:05:00,247.46,247.9,247.46,247.7,7812.0,211.7619,212.1384,211.7619,211.9672,7812.0
2020-07-24 14:10:00,247.76,247.78,247.49,247.61,5215.0,212.0186,212.0357,211.7875,211.8902,5215.0
2020-07-24 14:15:00,247.63,247.81,247.49,247.49,5350.0,211.9073,212.0614,211.7875,211.7875,5350.0
2020-07-24 14:20:00,247.61,248.04,247.55,248.01,9494.0,211.8902,212.2582,211.8389,212.2325,9494.0
2020-07-24 14:25:00,247.94,248.0,247.56,247.83,30211.0,212.1726,212.224,211.8474,212.0785,30211.0
2020-07-24 14:30:00,247.79,247.95,247.27,247.27,6444.0,212.0443,212.1812,211.5993,211.5993,6444.0
2020-07-24 14:35:00,247.28,247.7,247.17,247.63,7952.0,211.6078,211.9672,211.5137,211.9073,7952.0
2020-07-24 14:40:00,247.65,247.74,247.47,247.48,3437.0,211.9245,212.0015,211.7704,211.779,3437.0
2020-07-24 14:45:00,247.54,247.66,247.38,247.39,4291.0,211.8303,211.933,211.6934,211.702,4291.0
2020-07-24 14:50:00,247.35,247.63,247.22,247.3,7317.0,211.6677,211.9073,211.5565,211.6249,7317.0
2020-07-24 14:55:00,247.36,247.79,247.16,247.69,5395.0,211.6763,212.0443,211.5051,211.9587,5395.0
2020-07-24 15:00:00,247.68,247.8,247.51,247.76,6301.0,211.9501,212.0528,211.8046,212.0186,6301.0
2020-07-24 15:05:00,247.72,248.28,247.71,248.05,11919.0,211.9844,212.4636,211.9758,212.2667,11919.0
2020-07-24 15:10:00,248.02,248.07,247.63,247.63,13374.0,212.2411,212.2839,211.9073,211.9073,13374.0
2020-07-24 15:15:00,247.64,247.72,247.08,247.29,17192.0,211.9159,211.9844,211.4367,211.6164,17192.0
2020-07-24 15:20:00,247.29,247.52,247.01,247.01,12955.0,211.6164,211.8132,211.3768,211.3768,12955.0
2020-07-24 15:25:00,247.01,247.37,246.91,246.96,18417.0,211.3768,211.6848,211.2912,211.334,18417.0
2020-07-24 15:30:00,246.98,246.98,246.43,246.59,21358.0,211.3511,211.3511,210.8804,211.0174,21358.0
2020-07-24 15:35:00,246.63,247.52,246.62,247.42,28571.0,211.0516,211.8132,211.043,211.7276,28571.0
2020-07-24 15:40:00,247.46,247.52,247.05,247.07,18638.0,211.7619,211.8132,211.411,211.4281,18638.0
2020-07-24 15:45:00,247.05,247.19,246.77,246.81,18712.0,211.411,211.5308,211.1714,211.2056,18712.0
2020-07-24 15:50:00,246.74,248.46,246.49,247.84,74059.0,211.1457,212.6176,210.9318,212.087,74059.0
2020-07-24 15:55:00,247.91,248.05,247.33,247.96,105661.0,212.1469,212.2667,211.6506,212.1897,105661.0
2020-07-27 09:30:00,247.43,249.57,247.03,249.25,67959.0,211.7362,213.5675,211.3939,213.2936,67959.0
2020-07-27 09:35:00,249.29,250.67,249.29,249.79,29658.0,213.3279,214.5088,213.3279,213.7557,29658.0
2020-07-27 09:40:00,249.83,250.41,249.39,249.97,11389.0,213.79,214.2863,213.4134,213.9098,11389.0
2020-07-27 09:45:00,249.96,250.1,249.44,249.92,11432.0,213.9012,214.021,213.4562,213.867,11432.0
2020-07-27 09:50:00,249.81,250.31,249.68,249.99,32117.0,213.7729,214.2007,213.6616,213.9269,32117.0
2020-07-27 09:55:00,250.1,250.99,250.08,250.77,16743.0,214.021,214.7826,214.0039,214.5944,16743.0
2020-07-27 10:00:00,250.73,251.35,250.66,251.07,14519.0,214.5601,215.0907,214.5002,214.8511,14519.0
2020-07-27 10:05:00,251.01,251.38,250.68,250.92,15348.0,214.7997,215.1164,214.5174,214.7227,15348.0
2020-07-27 10:10:00,251.03,251.33,250.84,251.12,11783.0,214.8169,215.0736,214.6543,214.8939,11783.0
2020-07-27 10:15:00,251.12,251.25,250.71,251.01,26722.0,214.8939,215.0051,214.543,214.7997,26722.0
2020-07-27 10:20:00,251.1,251.62,251.1,251.11,13568.0,214.8768,215.3217,214.8768,214.8853,13568.0
2020-07-27 10:25:00,250.89,251.69,250.89,251.47,16386.0,214.6971,215.3816,214.6971,215.1934,16386.0
2020-07-27 10:30:00,251.54,251.82,251.31,251.65,11340.0,215.2533,215.4929,215.0565,215.3474,11340.0
2020-07-27 10:35:00,251.64,251.78,251.38,251.61,9114.0,215.3389,215.4587,215.1164,215.3132,9114.0
2020-07-27 10:40:00,251.52,251.53,251.26,251.37,5214.0,215.2362,215.2447,215.0137,215.1078,5214.0
2020-07-27 10:45:00,251.42,251.54,251.11,251.16,9623.0,215.1506,215.2533,214.8853,214.9281,9623.0
2020-07-27 10:50:00,251.07,251.17,250.88,251.17,5054.0,214.8511,214.9367,214.6885,214.9367,5054.0
2020-07-27 10:55:00,251.18,251.62,251.17,251.34,8104.0,214.9452,215.3217,214.9367,215.0821,8104.0
2020-07-27 11:00:00,251.33,251.34,251.07,251.22,7037.0,215.0736,215.0821,214.8511,214.9795,7037.0
2020-07-27 11:05:00,251.24,251.48,251.2,251.28,5179.0,214.9966,215.2019,214.9623,215.0308,5179.0
2020-07-27 11:10:00,251.33,251.34,250.92,250.92,6221.0,215.0736,215.0821,214.7227,214.7227,6221.0
2020-07-27 11:15:00,250.93,251.0,250.69,250.97,4218.0,214.7313,214.7912,214.5259,214.7655,4218.0
2020-07-27 11:20:00,251.0,251.11,250.84,250.96,4555.0,214.7912,214.8853,214.6543,214.757,4555.0
2020-07-27 11:25:00,250.92,250.92,250.28,250.47,10405.0,214.7227,214.7227,214.1751,214.3376,10405.0
2020-07-27 11:30:00,250.4,250.4,250.01,250.16,4945.0,214.2777,214.2777,213.944,214.0724,4945.0
2020-07-27 11:35:00,250.12,250.3,250.0,250.3,7824.0,214.0381,214.1922,213.9354,214.1922,7824.0
2020-07-27 11:40:00,250.32,250.32,250.04,250.31,3965.0,214.2093,214.2093,213.9697,214.2007,3965.0
2020-07-27 11:45:00,250.2,250.68,250.18,250.67,2714.0,214.1066,214.5174,214.0895,214.5088,2714.0
2020-07-27 11:50:00,250.64,250.84,250.62,250.84,3840.0,214.4831,214.6543,214.466,214.6543,3840.0
2020-07-27 11:55:00,250.87,250.87,250.53,250.68,8030.0,214.6799,214.6799,214.389,214.5174,8030.0
2020-07-27 12:00:00,250.68,250.92,250.59,250.88,5472.0,214.5174,214.7227,214.4403,214.6885,5472.0
2020-07-27 12:05:00,250.89,251.12,250.8,251.08,4787.0,214.6971,214.8939,214.62,214.8596,4787.0
2020-07-27 12:10:00,251.14,251.27,251.04,251.25,7925.0,214.911,215.0222,214.8254,215.0051,7925.0
2020-07-27 12:15:00,251.2,251.4,251.05,251.38,7630.0,214.9623,215.1335,214.834,215.1164,7630.0
2020-07-27 12:20:00,251.41,251.6,251.2,251.48,4260.0,215.142,215.3046,214.9623,215.2019,4260.0
2020-07-27 12:25:00,251.52,252.03,251.52,251.95,8572.0,215.2362,215.6726,215.2362,215.6041,8572.0
2020-07-27 12:30:00,251.91,252.23,251.87,251.96,11266.0,215.5699,215.8438,215.5357,215.6127,11266.0
2020-07-27 12:35:00,251.96,252.19,251.89,252.12,8303.0,215.6127,215.8095,215.5528,215.7496,8303.0
2020-07-27 12:40:00,252.09,252.16,251.97,252.1,2700.0,215.7239,215.7838,215.6213,215.7325,2700.0
2020-07-27 12:45:00,252.15,252.15,251.81,251.81,6841.0,215.7753,215.7753,215.4843,215.4843,6841.0
2020-07-27 12:50:00,251.74,251.76,251.55,251.55,9219.0,215.4244,215.4416,215.2618,215.2618,9219.0
2020-07-27 12:55:00,251.57,251.93,251.57,251.9,8178.0,215.279,215.587,215.279,215.5614,8178.0
2020-07-27 13:00:00,251.95,252.14,251.76,252.05,14617.0,215.6041,215.7667,215.4416,215.6897,14617.0
2020-07-27 13:05:00,252.06,252.13,251.99,252.08,4662.0,215.6983,215.7582,215.6384,215.7154,4662.0
2020-07-27 13:10:00,252.13,252.62,252.13,252.56,8456.0,215.7582,216.1775,215.7582,216.1261,8456.0
2020-07-27 13:15:00,252.58,252.65,252.51,252.65,7104.0,216.1433,216.2032,216.0834,216.2032,7104.0
2020-07-27 13:20:00,252.69,252.86,252.64,252.67,9984.0,216.2374,216.3829,216.1946,216.2203,9984.0
2020-07-27 13:25:00,252.68,253.01,252.68,252.91,11028.0,216.2288,216.5112,216.2288,216.4257,11028.0
2020-07-27 13:30:00,252.95,253.09,252.9,252.9,11000.0,216.4599,216.5797,216.4171,216.4171,11000.0
2020-07-27 13:35:00,252.9,253.36,252.87,253.27,19051.0,216.4171,216.8107,216.3914,216.7337,19051.0
2020-07-27 13:40:00,253.3,253.52,253.11,253.39,11589.0,216.7594,216.9477,216.5968,216.8364,11589.0
2020-07-27 13:45:00,253.38,253.56,253.26,253.26,24300.0,216.8279,216.9819,216.7252,216.7252,24300.0
2020-07-27 13:50:00,253.24,253.24,253.04,253.05,5838.0,216.708,216.708,216.5369,216.5455,5838.0
2020-07-27 13:55:00,253.08,253.33,253.08,253.33,6312.0,216.5711,216.7851,216.5711,216.7851,6312.0
2020-07-27 14:00:00,253.31,253.38,252.8,252.9,14911.0,216.768,216.8279,216.3315,216.4171,14911.0
2020-07-27 14:05:00,252.95,253.32,252.95,253.04,11581.0,216.4599,216.7765,216.4599,216.5369,11581.0
2020-07-27 14:10:00,253.07,253.09,252.74,252.74,8916.0,216.5626,216.5797,216.2802,216.2802,8916.0
2020-07-27 14:15:00,252.94,253.05,252.82,253.05,5028.0,216.4513,216.5455,216.3486,216.5455,5028.0
2020-07-27 14:20:00,253.09,253.81,253.05,253.7,10823.0,216.5797,217.1958,216.5455,217.1017,10823.0
2020-07-27 14:25:00,253.76,253.79,253.54,253.62,10579.0,217.153,217.1787,216.9648,217.0332,10579.0
2020-07-27 14:30:00,253.65,253.87,253.6,253.72,9915.0,217.0589,217.2472,217.0161,217.1188,9915.0
2020-07-27 14:35:00,253.74,254.07,253.71,254.02,11368.0,217.1359,217.4183,217.1102,217.3755,11368.0
2020-07-27 14:40:00,254.06,254.26,253.97,254.07,11694.0,217.4098,217.5809,217.3327,217.4183,11694.0
2020-07-27 14:45:00,254.04,254.1,253.86,254.0,22712.0,217.3926,217.444,217.2386,217.3584,22712.0
2020-07-27 14:50:00,254.05,254.05,253.66,253.69,7474.0,217.4012,217.4012,217.0675,217.0931,7474.0
2020-07-27 14:55:00,253.71,253.78,253.54,253.71,6998.0,217.1102,217.1701,216.9648,217.1102,6998.0
2020-07-27 15:00:00,253.71,254.62,253.69,254.4,21048.0,217.1102,217.889,217.0931,217.7007,21048.0
2020-07-27 15:05:00,254.41,254.69,254.18,254.2,11693.0,217.7093,217.9489,217.5124,217.5296,11693.0
2020-07-27 15:10:00,254.17,254.51,254.14,254.41,12903.0,217.5039,217.7948,217.4782,217.7093,12903.0
2020-07-27 15:15:00,254.4,254.72,254.38,254.57,14625.0,217.7007,217.9745,217.6836,217.8462,14625.0
2020-07-27 15:20:00,254.53,254.97,254.48,254.97,13928.0,217.812,218.1885,217.7692,218.1885,13928.0
2020-07-27 15:25:00,254.93,255.02,254.8,254.97,18091.0,218.1543,218.2313,218.043,218.1885,18091.0
2020-07-27 15:30:00,254.95,255.04,254.75,254.89,25657.0,218.1714,218.2484,218.0002,218.12,25657.0
2020-07-27 15:35:00,254.89,255.1,254.52,254.52,13541.0,218.12,218.2997,217.8034,217.8034,13541.0
2020-07-27 15:40:00,254.57,254.69,254.3,254.45,20357.0,217.8462,217.9489,217.6151,217.7435,20357.0
2020-07-27 15:45:00,254.42,254.59,254.24,254.42,20571.0,217.7178,217.8633,217.5638,217.7178,20571.0
2020-07-27 15:50:00,254.36,254.69,253.68,253.68,46085.0,217.6665,217.9489,217.0846,217.0846,46085.0
2020-07-27 15:55:00,253.69,253.88,253.44,253.55,81963.0,217.0931,217.2557,216.8792,216.9733,81963.0
2020-07-28 09:30:00,254.46,255.55,253.77,254.93,47110.0,217.7521,218.6848,217.1616,218.1543,47110.0
2020-07-28 09:35:00,255.35,256.38,255.27,256.31,20045.0,218.5137,219.3951,218.4452,219.3352,20045.0
2020-07-28 09:40:00,256.24,256.37,255.46,256.28,22599.0,219.2753,219.3865,218.6078,219.3095,22599.0
2020-07-28 09:45:00,256.38,256.38,255.55,255.98,52855.0,219.3951,219.3951,218.6848,219.0528,52855.0
2020-07-28 09:50:00,255.95,256.84,255.85,256.73,38012.0,219.0271,219.7887,218.9415,219.6946,38012.0
2020-07-28 09:55:00,256.73,256.73,255.65,256.18,21563.0,219.6946,219.6946,218.7704,219.2239,21563.0
2020-07-28 10:00:00,256.15,256.44,255.62,256.01,19882.0,219.1983,219.4464,218.7447,219.0785,19882.0
2020-07-28 10:05:00,256.0,256.13,255.82,256.11,13380.0,219.0699,219.1811,218.9159,219.164,13380.0
2020-07-28 10:10:00,256.15,256.32,255.6,255.91,17065.0,219.1983,219.3437,218.7276,218.9929,17065.0
2020-07-28 10:15:00,255.84,256.68,255.84,256.1,16858.0,218.933,219.6518,218.933,219.1555,16858.0
2020-07-28 10:20:00,256.05,256.58,255.95,256.49,15075.0,219.1127,219.5662,219.0271,219.4892,15075.0
2020-07-28 10:25:00,256.51,256.64,256.02,256.39,12757.0,219.5063,219.6176,219.087,219.4036,12757.0
2020-07-28 10:30:00,256.42,256.66,256.23,256.35,11277.0,219.4293,219.6347,219.2667,219.3694,11277.0
2020-07-28 10:35:00,256.28,256.6,256.27,256.4,10549.0,219.3095,219.5833,219.3009,219.4122,10549.0
2020-07-28 10:40:00,256.57,256.57,255.96,256.0,8962.0,219.5577,219.5577,219.0357,219.0699,8962.0
2020-07-28 10:45:00,255.96,256.46,255.96,256.21,9131.0,219.0357,219.4635,219.0357,219.2496,9131.0
2020-07-28 10:50:00,256.25,256.57,255.87,256.57,10202.0,219.2838,219.5577,218.9587,219.5577,10202.0
2020-07-28 10:55:00,256.59,256.82,256.14,256.44,15548.0,219.5748,219.7716,219.1897,219.4464,15548.0
2020-07-28 11:00:00,256.49,256.49,255.94,255.95,18254.0,219.4892,219.4892,219.0186,219.0271,18254.0
2020-07-28 11:05:00,256.0,256.19,255.85,256.05,15109.0,219.0699,219.2325,218.9415,219.1127,15109.0
2020-07-28 11:10:00,255.99,256.4,255.64,256.26,29787.0,219.0613,219.4122,218.7618,219.2924,29787.0
2020-07-28 11:15:00,256.23,256.52,256.15,256.28,7165.0,219.2667,219.5149,219.1983,219.3095,7165.0
2020-07-28 11:20:00,256.36,256.39,256.0,256.04,9574.0,219.378,219.4036,219.0699,219.1041,9574.0
2020-07-28 11:25:00,256.06,256.39,255.93,256.37,7422.0,219.1212,219.4036,219.01,219.3865,7422.0
2020-07-28 11:30:00,256.43,256.43,256.21,256.38,7757.0,219.4379,219.4379,219.2496,219.3951,7757.0
2020-07-28 11:35:00,256.35,256.44,256.07,256.4,10234.0,219.3694,219.4464,219.1298,219.4122,10234.0
2020-07-28 11:40:00,256.41,256.67,256.41,256.57,7100.0,219.4208,219.6432,219.4208,219.5577,7100.0
2020-07-28 11:45:00,256.6,257.22,256.57,257.21,11119.0,219.5833,220.1139,219.5577,220.1053,11119.0
2020-07-28 11:50:00,257.16,257.16,256.72,256.72,8956.0,220.0626,220.0626,219.686,219.686,8956.0
2020-07-28 11:55:00,256.73,256.9,256.64,256.66,6881.0,219.6946,219.8401,219.6176,219.6347,6881.0
2020-07-28 12:00:00,256.72,256.85,256.64,256.75,7065.0,219.686,219.7973,219.6176,219.7117,7065.0
2020-07-28 12:05:00,256.71,256.83,256.54,256.76,13702.0,219.6775,219.7802,219.532,219.7203,13702.0
2020-07-28 12:10:00,256.76,257.08,256.75,256.9,12431.0,219.7203,219.9941,219.7117,219.8401,12431.0
2020-07-28 12:15:00,256.9,257.15,256.87,256.94,7763.0,219.8401,220.054,219.8144,219.8743,7763.0
2020-07-28 12:20:00,256.94,257.23,256.93,257.12,10708.0,219.8743,220.1225,219.8657,220.0283,10708.0
2020-07-28 12:25:00,257.12,257.48,257.09,257.21,8566.0,220.0283,220.3364,220.0027,220.1053,8566.0
2020-07-28 12:30:00,257.19,257.46,257.19,257.34,7655.0,220.0882,220.3193,220.0882,220.2166,7655.0
2020-07-28 12:35:00,257.31,257.51,257.29,257.5,7248.0,220.1909,220.3621,220.1738,220.3535,7248.0
2020-07-28 12:40:00,257.44,257.55,257.32,257.55,4671.0,220.3022,220.3963,220.1995,220.3963,4671.0
2020-07-28 12:45:00,257.61,257.91,257.48,257.74,14226.0,220.4476,220.7044,220.3364,220.5589,14226.0
2020-07-28 12:50:00,257.75,257.83,257.62,257.77,8187.0,220.5674,220.6359,220.4562,220.5846,8187.0
2020-07-28 12:55:00,257.76,257.78,257.54,257.68,11431.0,220.576,220.5931,220.3877,220.5075,11431.0
2020-07-28 13:00:00,257.69,257.8,257.5,257.74,10956.0,220.5161,220.6102,220.3535,220.5589,10956.0
2020-07-28 13:05:00,257.71,257.88,257.64,257.74,13053.0,220.5332,220.6787,220.4733,220.5589,13053.0
2020-07-28 13:10:00,257.73,257.82,257.6,257.77,11263.0,220.5503,220.6273,220.4391,220.5846,11263.0
2020-07-28 13:15:00,257.75,257.77,257.64,257.77,3263.0,220.5674,220.5846,220.4733,220.5846,3263.0
2020-07-28 13:20:00,257.75,257.92,257.69,257.92,5661.0,220.5674,220.7129,220.5161,220.7129,5661.0
2020-07-28 13:25:00,257.89,257.93,257.68,257.68,7784.0,220.6872,220.7215,220.5075,220.5075,7784.0
2020-07-28 13:30:00,257.69,257.83,257.61,257.82,9376.0,220.5161,220.6359,220.4476,220.6273,9376.0
2020-07-28 13:35:00,257.78,257.85,257.71,257.83,3742.0,220.5931,220.653,220.5332,220.6359,3742.0
2020-07-28 13:40:00,257.84,257.85,257.66,257.76,5001.0,220.6445,220.653,220.4904,220.576,5001.0
2020-07-28 13:45:00,257.76,257.95,257.68,257.81,5370.0,220.576,220.7386,220.5075,220.6188,5370.0
2020-07-28 13:50:00,257.78,257.8,257.58,257.68,11626.0,220.5931,220.6102,220.422,220.5075,11626.0
2020-07-28 13:55:00,257.68,257.79,257.47,257.66,15407.0,220.5075,220.6017,220.3278,220.4904,15407.0
2020-07-28 14:00:00,257.63,257.71,257.44,257.6,14475.0,220.4648,220.5332,220.3022,220.4391,14475.0
2020-07-28 14:05:00,257.56,257.65,257.42,257.61,10857.0,220.4049,220.4819,220.2851,220.4476,10857.0
2020-07-28 14:10:00,257.65,257.9,257.65,257.69,12764.0,220.4819,220.6958,220.4819,220.5161,12764.0
2020-07-28 14:15:00,257.69,257.93,257.66,257.92,8392.0,220.5161,220.7215,220.4904,220.7129,8392.0
2020-07-28 14:20:00,257.91,258.03,257.81,257.94,10714.0,220.7044,220.8071,220.6188,220.73,10714.0
2020-07-28 14:25:00,257.94,258.07,257.71,257.75,12186.0,220.73,220.8413,220.5332,220.5674,12186.0
2020-07-28 14:30:00,257.8,257.95,257.71,257.81,12555.0,220.6102,220.7386,220.5332,220.6188,12555.0
2020-07-28 14:35:00,257.85,258.07,257.8,257.91,9032.0,220.653,220.8413,220.6102,220.7044,9032.0
2020-07-28 14:40:00,257.88,258.07,257.84,258.04,9015.0,220.6787,220.8413,220.6445,220.8156,9015.0
2020-07-28 14:45:00,258.07,258.17,257.94,258.01,11396.0,220.8413,220.9269,220.73,220.7899,11396.0
2020-07-28 14:50:00,258.02,258.26,257.97,258.26,9884.0,220.7985,221.0039,220.7557,221.0039,9884.0
2020-07-28 14:55:00,258.26,258.4,257.91,257.96,24256.0,221.0039,221.1237,220.7044,220.7472,24256.0
2020-07-28 15:00:00,258.0,258.01,257.12,257.29,16773.0,220.7814,220.7899,220.0283,220.1738,16773.0
2020-07-28 15:05:00,257.22,257.43,257.03,257.26,15154.0,220.1139,220.2936,219.9513,220.1481,15154.0
2020-07-28 15:10:00,257.29,257.42,256.8,256.85,15624.0,220.1738,220.2851,219.7545,219.7973,15624.0
2020-07-28 15:15:00,256.84,257.17,256.47,257.14,22505.0,219.7887,220.0711,219.4721,220.0454,22505.0
2020-07-28 15:20:00,257.03,257.23,256.84,256.84,16027.0,219.9513,220.1225,219.7887,219.7887,16027.0
2020-07-28 15:25:00,256.98,257.04,256.73,256.82,16316.0,219.9085,219.9599,219.6946,219.7716,16316.0
2020-07-28 15:30:00,256.86,257.07,256.54,256.67,19633.0,219.8058,219.9855,219.532,219.6432,19633.0
2020-07-28 15:35:00,256.67,256.88,256.13,256.13,20150.0,219.6432,219.8229,219.1811,219.1811,20150.0
2020-07-28 15:40:00,256.1,256.29,255.84,255.98,38813.0,219.1555,219.3181,218.933,219.0528,38813.0
2020-07-28 15:45:00,255.95,256.67,255.94,256.41,39912.0,219.0271,219.6432,219.0186,219.4208,39912.0
2020-07-28 15:50:00,256.43,256.43,255.6,255.73,71845.0,219.4379,219.4379,218.7276,218.8388,71845.0
2020-07-28 15:55:00,255.73,256.12,254.9,255.84,127440.0,218.8388,219.1726,218.1286,218.933,127440.0
2020-07-29 09:30:00,250.82,252.85,248.52,249.5,135103.0,214.6372,216.3743,212.6689,213.5076,135103.0
2020-07-29 09:35:00,249.5,250.1,247.02,247.75,59495.0,213.5076,214.021,211.3853,212.01,59495.0
2020-07-29 09:40:00,247.84,248.29,247.02,247.54,49603.0,212.087,212.4721,211.3853,211.8303,49603.0
2020-07-29 09:45:00,247.54,247.61,245.96,246.3,66113.0,211.8303,211.8902,210.4782,210.7692,66113.0
2020-07-29 09:50:00,246.3,248.0,245.74,247.25,56961.0,210.7692,212.224,210.29,211.5822,56961.0
2020-07-29 09:55:00,247.2,249.17,247.0,248.44,41581.0,211.5394,213.2252,211.3682,212.6005,41581.0
2020-07-29 10:00:00,248.68,248.68,247.68,247.81,36885.0,212.8059,212.8059,211.9501,212.0614,36885.0
2020-07-29 10:05:00,247.89,248.37,247.79,248.05,30381.0,212.1298,212.5406,212.0443,212.2667,30381.0
2020-07-29 10:10:00,248.05,248.35,247.75,247.93,40811.0,212.2667,212.5235,212.01,212.1641,40811.0
2020-07-29 10:15:00,247.98,248.63,247.95,248.41,38658.0,212.2068,212.7631,212.1812,212.5748,38658.0
2020-07-29 10:20:00,248.41,248.63,247.63,247.69,29381.0,212.5748,212.7631,211.9073,211.9587,29381.0
2020-07-29 10:25:00,247.74,248.61,247.74,248.49,32497.0,212.0015,212.746,212.0015,212.6433,32497.0
2020-07-29 10:30:00,248.49,248.89,247.59,247.83,34675.0,212.6433,212.9856,211.8731,212.0785,34675.0
2020-07-29 10:35:00,247.77,247.83,247.28,247.53,30456.0,212.0271,212.0785,211.6078,211.8218,30456.0
2020-07-29 10:40:00,247.5,247.92,247.43,247.66,23335.0,211.7961,212.1555,211.7362,211.933,23335.0
2020-07-29 10:45:00,247.64,247.73,246.9,247.64,36417.0,211.9159,211.9929,211.2826,211.9159,36417.0
2020-07-29 10:50:00,247.6,248.42,247.6,248.33,16164.0,211.8817,212.5834,211.8817,212.5064,16164.0
2020-07-29 10:55:00,248.39,248.79,248.17,248.47,31193.0,212.5577,212.9,212.3694,212.6262,31193.0
2020-07-29 11:00:00,248.49,248.53,247.5,247.68,16994.0,212.6433,212.6775,211.7961,211.9501,16994.0
2020-07-29 11:05:00,247.77,247.8,247.29,247.3,26172.0,212.0271,212.0528,211.6164,211.6249,26172.0
2020-07-29 11:10:00,247.36,247.61,246.79,246.99,23699.0,211.6763,211.8902,211.1885,211.3597,23699.0
2020-07-29 11:15:00,247.06,247.51,247.04,247.31,30477.0,211.4196,211.8046,211.4025,211.6335,30477.0
2020-07-29 11:20:00,247.35,247.79,247.24,247.7,29779.0,211.6677,212.0443,211.5736,211.9672,29779.0
2020-07-29 11:25:00,247.77,248.94,247.73,248.91,18192.0,212.0271,213.0284,211.9929,213.0027,18192.0
2020-07-29 11:30:00,248.87,248.89,248.55,248.81,26076.0,212.9685,212.9856,212.6946,212.9171,26076.0
2020-07-29 11:35:00,248.82,249.34,248.72,249.33,24591.0,212.9257,213.3707,212.8401,213.3621,24591.0
2020-07-29 11:40:00,249.33,249.42,249.04,249.12,17570.0,213.3621,213.4391,213.1139,213.1824,17570.0
2020-07-29 11:45:00,249.18,249.67,249.17,249.4,13621.0,213.2337,213.6531,213.2252,213.422,13621.0
2020-07-29 11:50:00,249.37,249.38,248.74,248.8,23469.0,213.3963,213.4049,212.8572,212.9086,23469.0
2020-07-29 11:55:00,248.79,248.79,248.09,248.54,24588.0,212.9,212.9,212.301,212.6861,24588.0
2020-07-29 12:00:00,248.51,248.51,247.59,247.69,13067.0,212.6604,212.6604,211.8731,211.9587,13067.0
2020-07-29 12:05:00,247.68,247.81,247.36,247.36,15039.0,211.9501,212.0614,211.6763,211.6763,15039.0
2020-07-29 12:10:00,247.29,247.57,247.2,247.57,15694.0,211.6164,211.856,211.5394,211.856,15694.0
2020-07-29 12:15:00,247.58,247.63,247.23,247.52,13072.0,211.8646,211.9073,211.565,211.8132,13072.0
2020-07-29 12:20:00,247.54,247.62,247.2,247.42,12443.0,211.8303,211.8988,211.5394,211.7276,12443.0
2020-07-29 12:25:00,247.42,247.59,247.28,247.5,15899.0,211.7276,211.8731,211.6078,211.7961,15899.0
2020-07-29 12:30:00,247.54,247.56,247.38,247.46,16924.0,211.8303,211.8474,211.6934,211.7619,16924.0
2020-07-29 12:35:00,247.43,248.29,247.38,247.91,25047.0,211.7362,212.4721,211.6934,212.1469,25047.0
2020-07-29 12:40:00,247.89,248.06,247.66,247.96,12886.0,212.1298,212.2753,211.933,212.1897,12886.0
2020-07-29 12:45:00,247.93,248.04,247.74,247.83,15682.0,212.1641,212.2582,212.0015,212.0785,15682.0
2020-07-29 12:50:00,247.83,248.03,247.75,247.93,12957.0,212.0785,212.2496,212.01,212.1641,12957.0
2020-07-29 12:55:00,247.9,248.02,247.85,247.97,9221.0,212.1384,212.2411,212.0956,212.1983,9221.0
2020-07-29 13:00:00,248.0,248.03,247.63,247.68,11599.0,212.224,212.2496,211.9073,211.9501,11599.0
2020-07-29 13:05:00,247.67,247.72,247.5,247.62,5736.0,211.9416,211.9844,211.7961,211.8988,5736.0
2020-07-29 13:10:00,247.62,247.9,247.57,247.79,8033.0,211.8988,212.1384,211.856,212.0443,8033.0
2020-07-29 13:15:00,247.83,248.04,247.77,247.85,10076.0,212.0785,212.2582,212.0271,212.0956,10076.0
2020-07-29 13:20:00,247.86,248.02,247.83,247.89,13280.0,212.1042,212.2411,212.0785,212.1298,13280.0
2020-07-29 13:25:00,247.86,248.02,247.67,247.67,9258.0,212.1042,212.2411,211.9416,211.9416,9258.0
2020-07-29 13:30:00,247.63,247.95,247.55,247.87,10519.0,211.9073,212.1812,211.8389,212.1127,10519.0
2020-07-29 13:35:00,247.92,248.02,247.65,247.65,28138.0,212.1555,212.2411,211.9245,211.9245,28138.0
2020-07-29 13:40:00,247.67,247.75,247.07,247.08,11985.0,211.9416,212.01,211.4281,211.4367,11985.0
2020-07-29 13:45:00,247.04,247.1,246.82,246.95,15418.0,211.4025,211.4538,211.2142,211.3254,15418.0
2020-07-29 13:50:00,246.93,247.3,246.93,247.17,9519.0,211.3083,211.6249,211.3083,211.5137,9519.0
2020-07-29 13:55:00,247.17,247.17,246.8,246.98,11807.0,211.5137,211.5137,211.1971,211.3511,11807.0
2020-07-29 14:00:00,246.95,247.17,246.46,246.62,25462.0,211.3254,211.5137,210.9061,211.043,25462.0
2020-07-29 14:05:00,246.64,246.89,246.44,246.63,17595.0,211.0602,211.2741,210.889,211.0516,17595.0
2020-07-29 14:10:00,246.67,246.69,246.15,246.29,13074.0,211.0858,211.1029,210.6408,210.7606,13074.0
2020-07-29 14:15:00,246.28,246.46,246.07,246.1,14170.0,210.7521,210.9061,210.5724,210.5981,14170.0
2020-07-29 14:20:00,246.15,246.69,246.09,246.59,11126.0,210.6408,211.1029,210.5895,211.0174,11126.0
2020-07-29 14:25:00,246.59,247.0,246.51,246.95,22784.0,211.0174,211.3682,210.9489,211.3254,22784.0
2020-07-29 14:30:00,247.0,247.43,247.0,247.02,18100.0,211.3682,211.7362,211.3682,211.3853,18100.0
2020-07-29 14:35:00,247.13,247.96,247.12,247.86,12112.0,211.4795,212.1897,211.4709,212.1042,12112.0
2020-07-29 14:40:00,247.88,248.47,247.8,248.22,24809.0,212.1213,212.6262,212.0528,212.4122,24809.0
2020-07-29 14:45:00,248.16,248.34,248.02,248.15,25479.0,212.3609,212.5149,212.2411,212.3523,25479.0
2020-07-29 14:50:00,248.19,248.19,247.89,247.95,14267.0,212.3866,212.3866,212.1298,212.1812,14267.0
2020-07-29 14:55:00,247.99,247.99,247.62,247.75,13143.0,212.2154,212.2154,211.8988,212.01,13143.0
2020-07-29 15:00:00,247.73,247.82,247.2,247.26,15579.0,211.9929,212.0699,211.5394,211.5907,15579.0
2020-07-29 15:05:00,247.21,247.62,247.12,247.47,21966.0,211.5479,211.8988,211.4709,211.7704,21966.0
2020-07-29 15:10:00,247.48,247.92,247.43,247.58,24948.0,211.779,212.1555,211.7362,211.8646,24948.0
2020-07-29 15:15:00,247.66,247.89,247.58,247.75,20245.0,211.933,212.1298,211.8646,212.01,20245.0
2020-07-29 15:20:00,247.77,248.43,247.77,248.36,30416.0,212.0271,212.5919,212.0271,212.532,30416.0
2020-07-29 15:25:00,248.39,248.44,248.06,248.23,19947.0,212.5577,212.6005,212.2753,212.4208,19947.0
2020-07-29 15:30:00,248.22,248.83,248.2,248.55,39449.0,212.4122,212.9342,212.3951,212.6946,39449.0
2020-07-29 15:35:00,248.61,248.77,248.47,248.55,29591.0,212.746,212.8829,212.6262,212.6946,29591.0
2020-07-29 15:40:00,248.52,248.75,248.41,248.67,38214.0,212.6689,212.8658,212.5748,212.7973,38214.0
2020-07-29 15:45:00,248.68,248.74,248.3,248.44,45834.0,212.8059,212.8572,212.4807,212.6005,45834.0
2020-07-29 15:50:00,248.4,248.4,247.8,248.28,62187.0,212.5663,212.5663,212.0528,212.4636,62187.0
2020-07-29 15:55:00,248.31,248.85,248.16,248.85,89665.0,212.4892,212.9513,212.3609,212.9513,89665.0
2020-07-30 09:30:00,246.24,247.23,245.84,246.5,55719.0,210.7179,211.565,210.3756,210.9403,55719.0
2020-07-30 09:35:00,246.5,246.84,245.86,246.8,21564.0,210.9403,211.2313,210.3927,211.1971,21564.0
2020-07-30 09:40:00,246.9,247.13,246.23,246.96,33008.0,211.2826,211.4795,210.7093,211.334,33008.0
2020-07-30 09:45:00,246.95,247.54,246.48,247.5,22157.0,211.3254,211.8303,210.9232,211.7961,22157.0
2020-07-30 09:50:00,247.57,247.82,246.58,246.58,24460.0,211.856,212.0699,211.0088,211.0088,24460.0
2020-07-30 09:55:00,246.48,246.57,245.92,246.46,16403.0,210.9232,211.0003,210.444,210.9061,16403.0
2020-07-30 10:00:00,246.34,246.76,245.96,246.6,15905.0,210.8034,211.1628,210.4782,211.0259,15905.0
2020-07-30 10:05:00,246.57,247.3,246.48,247.26,10092.0,211.0003,211.6249,210.9232,211.5907,10092.0
2020-07-30 10:10:00,247.28,247.56,247.14,247.16,6363.0,211.6078,211.8474,211.488,211.5051,6363.0
2020-07-30 10:15:00,247.04,247.04,246.25,246.29,8400.0,211.4025,211.4025,210.7264,210.7606,8400.0
2020-07-30 10:20:00,246.38,246.86,245.98,246.77,13890.0,210.8377,211.2484,210.4954,211.1714,13890.0
2020-07-30 10:25:00,246.63,247.03,246.5,246.91,5256.0,211.0516,211.3939,210.9403,211.2912,5256.0
2020-07-30 10:30:00,246.87,247.2,246.75,246.81,6536.0,211.257,211.5394,211.1543,211.2056,6536.0
2020-07-30 10:35:00,246.96,247.2,246.59,247.13,8420.0,211.334,211.5394,211.0174,211.4795,8420.0
2020-07-30 10:40:00,247.17,247.17,246.76,246.76,5262.0,211.5137,211.5137,211.1628,211.1628,5262.0
2020-07-30 10:45:00,246.79,246.95,246.46,246.51,6070.0,211.1885,211.3254,210.9061,210.9489,6070.0
2020-07-30 10:50:00,246.46,246.55,245.76,245.85,18427.0,210.9061,210.9831,210.3071,210.3841,18427.0
2020-07-30 10:55:00,245.94,246.46,245.93,246.46,7685.0,210.4611,210.9061,210.4526,210.9061,7685.0
2020-07-30 11:00:00,246.43,246.81,246.17,246.72,10665.0,210.8804,211.2056,210.658,211.1286,10665.0
2020-07-30 11:05:00,246.73,246.73,246.44,246.72,5144.0,211.1372,211.1372,210.889,211.1286,5144.0
2020-07-30 11:10:00,246.76,247.03,246.61,246.62,12379.0,211.1628,211.3939,211.0345,211.043,12379.0
2020-07-30 11:15:00,246.57,247.08,246.56,247.0,11111.0,211.0003,211.4367,210.9917,211.3682,11111.0
2020-07-30 11:20:00,247.04,247.3,246.95,247.02,13447.0,211.4025,211.6249,211.3254,211.3853,13447.0
2020-07-30 11:25:00,246.96,247.26,246.88,247.14,6957.0,211.334,211.5907,211.2655,211.488,6957.0
2020-07-30 11:30:00,247.18,247.47,247.12,247.22,9515.0,211.5223,211.7704,211.4709,211.5565,9515.0
2020-07-30 11:35:00,247.22,247.41,247.19,247.27,4100.0,211.5565,211.7191,211.5308,211.5993,4100.0
2020-07-30 11:40:00,247.24,247.34,247.01,247.11,6038.0,211.5736,211.6592,211.3768,211.4624,6038.0
2020-07-30 11:45:00,247.06,247.23,246.98,247.09,4031.0,211.4196,211.565,211.3511,211.4452,4031.0
2020-07-30 11:50:00,247.04,247.04,246.7,246.76,9264.0,211.4025,211.4025,211.1115,211.1628,9264.0
2020-07-30 11:55:00,246.8,246.92,246.53,246.61,5027.0,211.1971,211.2998,210.966,211.0345,5027.0
2020-07-30 12:00:00,246.68,246.84,246.24,246.31,5239.0,211.0944,211.2313,210.7179,210.7778,5239.0
2020-07-30 12:05:00,246.47,246.59,246.05,246.08,8644.0,210.9147,211.0174,210.5553,210.5809,8644.0
2020-07-30 12:10:00,246.08,246.36,246.06,246.36,5618.0,210.5809,210.8205,210.5638,210.8205,5618.0
2020-07-30 12:15:00,246.49,247.52,246.48,247.42,11177.0,210.9318,211.8132,210.9232,211.7276,11177.0
2020-07-30 12:20:00,247.44,247.54,247.2,247.43,6970.0,211.7447,211.8303,211.5394,211.7362,6970.0
2020-07-30 12:25:00,247.37,247.37,246.9,247.11,2900.0,211.6848,211.6848,211.2826,211.4624,2900.0
2020-07-30 12:30:00,247.17,247.19,246.82,246.95,4055.0,211.5137,211.5308,211.2142,211.3254,4055.0
2020-07-30 12:35:00,247.02,247.36,246.93,247.16,4800.0,211.3853,211.6763,211.3083,211.5051,4800.0
2020-07-30 12:40:00,247.19,247.34,247.11,247.21,6077.0,211.5308,211.6592,211.4624,211.5479,6077.0
2020-07-30 12:45:00,247.21,247.24,246.71,247.18,6738.0,211.5479,211.5736,211.1201,211.5223,6738.0
2020-07-30 12:50:00,247.25,247.3,246.83,246.83,5548.0,211.5822,211.6249,211.2227,211.2227,5548.0
2020-07-30 12:55:00,246.86,246.92,246.39,246.44,7215.0,211.2484,211.2998,210.8462,210.889,7215.0
2020-07-30 13:00:00,246.41,246.59,246.19,246.19,6398.0,210.8633,211.0174,210.6751,210.6751,6398.0
2020-07-30 13:05:00,246.32,246.54,246.23,246.38,6339.0,210.7863,210.9746,210.7093,210.8377,6339.0
2020-07-30 13:10:00,246.43,246.81,246.43,246.62,6154.0,210.8804,211.2056,210.8804,211.043,6154.0
2020-07-30 13:15:00,246.61,247.03,246.58,246.84,7932.0,211.0345,211.3939,211.0088,211.2313,7932.0
2020-07-30 13:20:00,246.76,246.76,246.31,246.31,11066.0,211.1628,211.1628,210.7778,210.7778,11066.0
2020-07-30 13:25:00,246.3,246.35,245.77,245.81,15430.0,210.7692,210.812,210.3157,210.3499,15430.0
2020-07-30 13:30:00,245.77,245.82,245.39,245.41,16855.0,210.3157,210.3584,209.9905,210.0076,16855.0
2020-07-30 13:35:00,245.55,245.63,245.24,245.43,14926.0,210.1274,210.1959,209.8621,210.0247,14926.0
2020-07-30 13:40:00,245.51,245.82,245.51,245.73,8244.0,210.0932,210.3584,210.0932,210.2814,8244.0
2020-07-30 13:45:00,245.74,245.88,245.67,245.78,8005.0,210.29,210.4098,210.2301,210.3242,8005.0
2020-07-30 13:50:00,245.84,246.29,245.76,246.24,10748.0,210.3756,210.7606,210.3071,210.7179,10748.0
2020-07-30 13:55:00,246.23,246.23,245.79,245.88,9372.0,210.7093,210.7093,210.3328,210.4098,9372.0
2020-07-30 14:00:00,245.88,246.05,245.79,245.82,10382.0,210.4098,210.5553,210.3328,210.3584,10382.0
2020-07-30 14:05:00,245.9,246.2,245.83,245.83,14430.0,210.4269,210.6836,210.367,210.367,14430.0
2020-07-30 14:10:00,245.86,245.86,245.36,245.51,9457.0,210.3927,210.3927,209.9648,210.0932,9457.0
2020-07-30 14:15:00,245.4,245.52,245.2,245.31,9353.0,209.999,210.1017,209.8279,209.922,9353.0
2020-07-30 14:20:00,245.35,245.57,245.26,245.5,11439.0,209.9562,210.1445,209.8792,210.0846,11439.0
2020-07-30 14:25:00,245.56,245.61,245.34,245.41,7905.0,210.136,210.1787,209.9477,210.0076,7905.0
2020-07-30 14:30:00,245.48,245.86,245.38,245.75,8585.0,210.0675,210.3927,209.9819,210.2985,8585.0
2020-07-30 14:35:00,245.76,246.02,245.74,245.81,9127.0,210.3071,210.5296,210.29,210.3499,9127.0
2020-07-30 14:40:00,245.76,245.96,245.66,245.67,11071.0,210.3071,210.4782,210.2215,210.2301,11071.0
2020-07-30 14:45:00,245.71,246.01,245.68,245.77,9462.0,210.2643,210.521,210.2386,210.3157,9462.0
2020-07-30 14:50:00,245.79,245.83,245.54,245.76,12555.0,210.3328,210.367,210.1188,210.3071,12555.0
2020-07-30 14:55:00,245.8,246.06,245.77,246.01,10613.0,210.3413,210.5638,210.3157,210.521,10613.0
2020-07-30 15:00:00,246.05,246.27,245.92,246.04,10473.0,210.5553,210.7435,210.444,210.5467,10473.0
2020-07-30 15:05:00,245.98,245.98,245.76,245.86,9428.0,210.4954,210.4954,210.3071,210.3927,9428.0
2020-07-30 15:10:00,245.87,246.15,245.76,246.15,8941.0,210.4012,210.6408,210.3071,210.6408,8941.0
2020-07-30 15:15:00,246.21,246.6,245.98,246.59,17314.0,210.6922,211.0259,210.4954,211.0174,17314.0
2020-07-30 15:20:00,246.62,246.66,246.01,246.26,22868.0,211.043,211.0773,210.521,210.735,22868.0
2020-07-30 15:25:00,246.22,246.57,245.95,246.57,12420.0,210.7007,211.0003,210.4697,211.0003,12420.0
2020-07-30 15:30:00,246.52,246.75,246.45,246.56,18781.0,210.9575,211.1543,210.8976,210.9917,18781.0
2020-07-30 15:35:00,246.47,246.7,246.41,246.43,24257.0,210.9147,211.1115,210.8633,210.8804,24257.0
2020-07-30 15:40:00,246.43,246.52,246.04,246.14,15998.0,210.8804,210.9575,210.5467,210.6323,15998.0
2020-07-30 15:45:00,246.13,246.22,245.68,245.85,20567.0,210.6237,210.7007,210.2386,210.3841,20567.0
2020-07-30 15:50:00,245.91,246.44,245.81,245.99,37651.0,210.4355,210.889,210.3499,210.5039,37651.0
2020-07-30 15:55:00,245.99,246.36,245.84,246.14,96633.0,210.5039,210.8205,210.3756,210.6323,96633.0
2020-07-31 09:30:00,245.32,246.1,244.59,244.94,53008.0,209.9306,210.5981,209.3059,209.6054,53008.0
2020-07-31 09:35:00,244.89,245.41,244.46,244.53,20428.0,209.5626,210.0076,209.1946,209.2545,20428.0
2020-07-31 09:40:00,244.52,245.34,244.05,245.17,23661.0,209.246,209.9477,208.8438,209.8022,23661.0
2020-07-31 09:45:00,245.32,245.48,244.74,244.86,15836.0,209.9306,210.0675,209.4342,209.5369,15836.0
2020-07-31 09:50:00,244.86,244.97,243.86,244.46,16224.0,209.5369,209.6311,208.6812,209.1946,16224.0
2020-07-31 09:55:00,244.38,244.5,243.85,244.5,14147.0,209.1262,209.2289,208.6726,209.2289,14147.0
2020-07-31 10:00:00,244.5,244.68,243.67,243.78,21620.0,209.2289,209.3829,208.5186,208.6127,21620.0
2020-07-31 10:05:00,243.77,244.06,243.09,243.34,19025.0,208.6042,208.8523,208.0223,208.2362,19025.0
2020-07-31 10:10:00,243.26,243.54,243.05,243.3,13050.0,208.1677,208.4074,207.988,208.202,13050.0
2020-07-31 10:15:00,243.16,243.82,242.81,243.31,19561.0,208.0822,208.647,207.7827,208.2105,19561.0
2020-07-31 10:20:00,243.15,243.45,242.88,243.45,27041.0,208.0736,208.3303,207.8426,208.3303,27041.0
2020-07-31 10:25:00,243.44,243.44,242.55,242.55,14719.0,208.3218,208.3218,207.5602,207.5602,14719.0
2020-07-31 10:30:00,242.54,243.5,242.5,243.04,16964.0,207.5516,208.3731,207.5174,207.9795,16964.0
2020-07-31 10:35:00,243.01,243.59,242.91,243.44,16139.0,207.9538,208.4501,207.8682,208.3218,16139.0
2020-07-31 10:40:00,243.42,243.42,242.48,242.9,30793.0,208.3047,208.3047,207.5003,207.8597,30793.0
2020-07-31 10:45:00,242.92,243.44,242.4,243.23,18204.0,207.8768,208.3218,207.4318,208.1421,18204.0
2020-07-31 10:50:00,243.23,243.25,242.41,242.59,11330.0,208.1421,208.1592,207.4404,207.5944,11330.0
2020-07-31 10:55:00,242.4,243.16,242.38,243.0,15624.0,207.4318,208.0822,207.4147,207.9453,15624.0
2020-07-31 11:00:00,242.94,243.29,242.84,243.17,9199.0,207.8939,208.1934,207.8083,208.0907,9199.0
2020-07-31 11:05:00,243.09,243.14,242.46,242.46,9065.0,208.0223,208.0651,207.4832,207.4832,9065.0
2020-07-31 11:10:00,242.58,242.87,242.37,242.87,8917.0,207.5858,207.834,207.4061,207.834,8917.0
2020-07-31 11:15:00,242.85,243.74,242.85,243.74,14449.0,207.8169,208.5785,207.8169,208.5785,14449.0
2020-07-31 11:20:00,243.81,243.9,243.45,243.49,10978.0,208.6384,208.7154,208.3303,208.3646,10978.0
2020-07-31 11:25:00,243.52,243.99,243.52,243.61,12166.0,208.3902,208.7924,208.3902,208.4673,12166.0
2020-07-31 11:30:00,243.66,243.67,243.18,243.22,6920.0,208.51,208.5186,208.0993,208.1335,6920.0
2020-07-31 11:35:00,243.17,243.17,242.71,242.97,11869.0,208.0907,208.0907,207.6971,207.9196,11869.0
2020-07-31 11:40:00,242.99,243.16,242.6,242.61,8700.0,207.9367,208.0822,207.603,207.6115,8700.0
2020-07-31 11:45:00,242.62,242.89,242.43,242.55,8692.0,207.6201,207.8511,207.4575,207.5602,8692.0
2020-07-31 11:50:00,242.58,242.7,241.82,241.98,19004.0,207.5858,207.6885,206.9355,207.0724,19004.0
2020-07-31 11:55:00,241.96,242.12,241.2,241.45,15848.0,207.0553,207.1922,206.4049,206.6189,15848.0
2020-07-31 12:00:00,241.51,241.62,240.84,241.01,21599.0,206.6702,206.7643,206.0969,206.2423,21599.0
2020-07-31 12:05:00,241.0,241.4,240.73,240.95,13047.0,206.2338,206.5761,206.0027,206.191,13047.0
2020-07-31 12:10:00,240.94,241.26,240.94,241.09,11775.0,206.1824,206.4563,206.1824,206.3108,11775.0
2020-07-31 12:15:00,241.01,241.16,240.5,240.83,13780.0,206.2423,206.3707,205.8059,206.0883,13780.0
2020-07-31 12:20:00,240.99,241.36,240.92,241.2,8531.0,206.2252,206.5418,206.1653,206.4049,8531.0
2020-07-31 12:25:00,241.1,241.54,241.0,241.48,7985.0,206.3193,206.6959,206.2338,206.6445,7985.0
2020-07-31 12:30:00,241.33,241.38,241.08,241.1,11846.0,206.5162,206.559,206.3022,206.3193,11846.0
2020-07-31 12:35:00,241.04,241.04,240.18,240.53,21974.0,206.268,206.268,205.5321,205.8316,21974.0
2020-07-31 12:40:00,240.53,241.15,240.49,241.03,8584.0,205.8316,206.3621,205.7973,206.2594,8584.0
2020-07-31 12:45:00,241.03,241.44,240.9,241.13,11921.0,206.2594,206.6103,206.1482,206.345,11921.0
2020-07-31 12:50:00,241.17,241.2,240.51,240.62,10433.0,206.3792,206.4049,205.8145,205.9086,10433.0
2020-07-31 12:55:00,240.7,240.83,240.31,240.45,10605.0,205.977,206.0883,205.6433,205.7631,10605.0
2020-07-31 13:00:00,240.42,240.86,240.42,240.79,7660.0,205.7374,206.114,205.7374,206.0541,7660.0
2020-07-31 13:05:00,240.87,241.05,240.69,241.03,20573.0,206.1225,206.2766,205.9685,206.2594,20573.0
2020-07-31 13:10:00,240.95,241.19,240.67,240.81,19997.0,206.191,206.3964,205.9514,206.0712,19997.0
2020-07-31 13:15:00,240.84,240.85,240.12,240.25,12511.0,206.0969,206.1054,205.4807,205.592,12511.0
2020-07-31 13:20:00,240.32,240.54,240.29,240.36,14086.0,205.6519,205.8401,205.6262,205.6861,14086.0
2020-07-31 13:25:00,240.38,240.76,240.33,240.58,10546.0,205.7032,206.0284,205.6604,205.8744,10546.0
2020-07-31 13:30:00,240.54,240.67,240.11,240.13,11821.0,205.8401,205.9514,205.4722,205.4893,11821.0
2020-07-31 13:35:00,240.13,240.2,239.79,239.79,21816.0,205.4893,205.5492,205.1983,205.1983,21816.0
2020-07-31 13:40:00,239.78,240.28,239.77,240.1,21121.0,205.1898,205.6176,205.1812,205.4636,21121.0
2020-07-31 13:45:00,240.04,240.69,239.88,240.69,10832.0,205.4123,205.9685,205.2753,205.9685,10832.0
2020-07-31 13:50:00,240.69,240.75,240.48,240.75,9133.0,205.9685,206.0198,205.7888,206.0198,9133.0
2020-07-31 13:55:00,240.78,240.86,240.44,240.56,18911.0,206.0455,206.114,205.7546,205.8572,18911.0
2020-07-31 14:00:00,240.52,240.74,240.4,240.43,12377.0,205.823,206.0113,205.7203,205.746,12377.0
2020-07-31 14:05:00,240.39,240.42,239.48,239.48,22323.0,205.7118,205.7374,204.933,204.933,22323.0
2020-07-31 14:10:00,239.41,239.74,239.39,239.44,17153.0,204.8731,205.1555,204.856,204.8988,17153.0
2020-07-31 14:15:00,239.46,240.33,239.44,239.83,18424.0,204.9159,205.6604,204.8988,205.2326,18424.0
2020-07-31 14:20:00,239.79,240.29,239.78,240.07,13824.0,205.1983,205.6262,205.1898,205.4379,13824.0
2020-07-31 14:25:00,240.06,240.23,239.85,239.89,10662.0,205.4294,205.5748,205.2497,205.2839,10662.0
2020-07-31 14:30:00,239.85,240.13,239.77,240.13,17949.0,205.2497,205.4893,205.1812,205.4893,17949.0
2020-07-31 14:35:00,240.12,241.14,240.12,240.95,19197.0,205.4807,206.3536,205.4807,206.191,19197.0
2020-07-31 14:40:00,240.78,241.24,240.63,241.02,11245.0,206.0455,206.4391,205.9171,206.2509,11245.0
2020-07-31 14:45:00,240.96,241.29,240.88,240.96,11291.0,206.1995,206.4819,206.1311,206.1995,11291.0
2020-07-31 14:50:00,240.99,241.44,240.9,241.43,11423.0,206.2252,206.6103,206.1482,206.6017,11423.0
2020-07-31 14:55:00,241.49,241.68,241.33,241.68,12443.0,206.6531,206.8157,206.5162,206.8157,12443.0
2020-07-31 15:00:00,241.71,242.96,241.7,242.8,23054.0,206.8413,207.911,206.8328,207.7741,23054.0
2020-07-31 15:05:00,242.73,243.05,242.47,242.66,18348.0,207.7142,207.988,207.4917,207.6543,18348.0
2020-07-31 15:10:00,242.61,242.85,242.33,242.68,15539.0,207.6115,207.8169,207.3719,207.6714,15539.0
2020-07-31 15:15:00,242.81,242.91,242.31,242.65,13526.0,207.7827,207.8682,207.3548,207.6457,13526.0
2020-07-31 15:20:00,242.68,242.85,242.42,242.62,7991.0,207.6714,207.8169,207.4489,207.6201,7991.0
2020-07-31 15:25:00,242.51,242.81,242.43,242.74,9082.0,207.5259,207.7827,207.4575,207.7228,9082.0
2020-07-31 15:30:00,242.76,242.85,242.55,242.76,17022.0,207.7399,207.8169,207.5602,207.7399,17022.0
2020-07-31 15:35:00,242.8,243.08,242.7,242.85,24497.0,207.7741,208.0137,207.6885,207.8169,24497.0
2020-07-31 15:40:00,242.86,243.12,242.72,243.01,24890.0,207.8254,208.0479,207.7056,207.9538,24890.0
2020-07-31 15:45:00,243.05,243.52,242.82,243.35,35607.0,207.988,208.3902,207.7912,208.2448,35607.0
2020-07-31 15:50:00,243.24,243.78,242.81,243.68,83973.0,208.1506,208.6127,207.7827,208.5272,83973.0
2020-07-31 15:55:00,243.65,244.7,243.53,244.68,205160.0,208.5015,209.4,208.3988,209.3829,205160.0
2020-08-03 09:30:00,244.85,245.7,244.7,245.18,55942.0,209.5284,210.2558,209.4,209.8108,55942.0
2020-08-03 09:35:00,245.06,246.3,244.53,246.27,25290.0,209.7081,210.7692,209.2545,210.7435,25290.0
2020-08-03 09:40:00,246.08,247.3,245.71,247.3,45899.0,210.5809,211.6249,210.2643,211.6249,45899.0
2020-08-03 09:45:00,247.38,247.43,246.43,246.43,21784.0,211.6934,211.7362,210.8804,210.8804,21784.0
2020-08-03 09:50:00,246.36,248.46,246.36,248.04,52239.0,210.8205,212.6176,210.8205,212.2582,52239.0
2020-08-03 09:55:00,248.08,248.38,247.6,247.95,20557.0,212.2924,212.5491,211.8817,212.1812,20557.0
2020-08-03 10:00:00,247.74,249.02,247.74,248.44,24776.0,212.0015,213.0968,212.0015,212.6005,24776.0
2020-08-03 10:05:00,248.4,248.42,247.73,248.36,20195.0,212.5663,212.5834,211.9929,212.532,20195.0
2020-08-03 10:10:00,248.43,248.55,247.94,248.1,10468.0,212.5919,212.6946,212.1726,212.3095,10468.0
2020-08-03 10:15:00,248.04,248.49,247.95,248.07,11581.0,212.2582,212.6433,212.1812,212.2839,11581.0
2020-08-03 10:20:00,248.02,248.11,246.71,246.83,25350.0,212.2411,212.3181,211.1201,211.2227,25350.0
2020-08-03 10:25:00,246.85,246.86,245.95,246.28,14909.0,211.2399,211.2484,210.4697,210.7521,14909.0
2020-08-03 10:30:00,246.33,246.74,246.11,246.63,8906.0,210.7949,211.1457,210.6066,211.0516,8906.0
2020-08-03 10:35:00,246.55,246.92,246.38,246.87,13285.0,210.9831,211.2998,210.8377,211.257,13285.0
2020-08-03 10:40:00,246.9,247.3,246.83,247.27,13383.0,211.2826,211.6249,211.2227,211.5993,13383.0
2020-08-03 10:45:00,247.24,247.29,246.86,247.26,9556.0,211.5736,211.6164,211.2484,211.5907,9556.0
2020-08-03 10:50:00,247.27,247.83,247.2,247.64,11244.0,211.5993,212.0785,211.5394,211.9159,11244.0
2020-08-03 10:55:00,247.63,248.14,247.59,248.06,10674.0,211.9073,212.3438,211.8731,212.2753,10674.0
2020-08-03 11:00:00,248.09,248.22,247.79,247.97,10346.0,212.301,212.4122,212.0443,212.1983,10346.0
2020-08-03 11:05:00,248.02,248.02,247.67,247.88,11683.0,212.2411,212.2411,211.9416,212.1213,11683.0
2020-08-03 11:10:00,247.83,247.96,247.47,247.84,10712.0,212.0785,212.1897,211.7704,212.087,10712.0
2020-08-03 11:15:00,247.82,248.17,247.66,248.17,9891.0,212.0699,212.3694,211.933,212.3694,9891.0
2020-08-03 11:20:00,248.09,248.09,247.58,247.58,10107.0,212.301,212.301,211.8646,211.8646,10107.0
2020-08-03 11:25:00,247.58,247.9,247.55,247.73,9683.0,211.8646,212.1384,211.8389,211.9929,9683.0
2020-08-03 11:30:00,247.7,248.43,247.69,248.14,10046.0,211.9672,212.5919,211.9587,212.3438,10046.0
2020-08-03 11:35:00,248.09,248.52,248.09,248.44,3805.0,212.301,212.6689,212.301,212.6005,3805.0
2020-08-03 11:40:00,248.44,248.5,248.09,248.26,9455.0,212.6005,212.6518,212.301,212.4465,9455.0
2020-08-03 11:45:00,248.26,248.53,248.16,248.34,10825.0,212.4465,212.6775,212.3609,212.5149,10825.0
2020-08-03 11:50:00,248.29,248.6,248.2,248.2,6823.0,212.4721,212.7374,212.3951,212.3951,6823.0
2020-08-03 11:55:00,248.13,248.23,247.8,248.07,7920.0,212.3352,212.4208,212.0528,212.2839,7920.0
2020-08-03 12:00:00,248.07,248.11,247.81,247.81,7312.0,212.2839,212.3181,212.0614,212.0614,7312.0
2020-08-03 12:05:00,247.82,247.83,247.47,247.73,8583.0,212.0699,212.0785,211.7704,211.9929,8583.0
2020-08-03 12:10:00,247.77,247.77,247.44,247.52,5709.0,212.0271,212.0271,211.7447,211.8132,5709.0
2020-08-03 12:15:00,247.62,247.9,247.62,247.88,8477.0,211.8988,212.1384,211.8988,212.1213,8477.0
2020-08-03 12:20:00,247.83,248.15,247.62,248.08,13561.0,212.0785,212.3523,211.8988,212.2924,13561.0
2020-08-03 12:25:00,248.08,248.09,247.51,247.52,8014.0,212.2924,212.301,211.8046,211.8132,8014.0
2020-08-03 12:30:00,247.49,247.62,247.47,247.57,8013.0,211.7875,211.8988,211.7704,211.856,8013.0
2020-08-03 12:35:00,247.54,247.79,247.53,247.79,4210.0,211.8303,212.0443,211.8218,212.0443,4210.0
2020-08-03 12:40:00,247.81,247.89,247.61,247.74,9654.0,212.0614,212.1298,211.8902,212.0015,9654.0
2020-08-03 12:45:00,247.71,248.26,247.69,248.11,7858.0,211.9758,212.4465,211.9587,212.3181,7858.0
2020-08-03 12:50:00,248.11,248.11,247.6,247.77,4955.0,212.3181,212.3181,211.8817,212.0271,4955.0
2020-08-03 12:55:00,247.8,247.8,247.37,247.43,5307.0,212.0528,212.0528,211.6848,211.7362,5307.0
2020-08-03 13:00:00,247.5,247.64,247.45,247.59,6676.0,211.7961,211.9159,211.7533,211.8731,6676.0
2020-08-03 13:05:00,247.62,248.0,247.61,247.9,5699.0,211.8988,212.224,211.8902,212.1384,5699.0
2020-08-03 13:10:00,247.9,248.17,247.9,248.1,6369.0,212.1384,212.3694,212.1384,212.3095,6369.0
2020-08-03 13:15:00,248.18,248.36,248.18,248.34,10508.0,212.378,212.532,212.378,212.5149,10508.0
2020-08-03 13:20:00,248.31,248.54,248.29,248.46,5431.0,212.4892,212.6861,212.4721,212.6176,5431.0
2020-08-03 13:25:00,248.45,248.5,248.3,248.45,5532.0,212.609,212.6518,212.4807,212.609,5532.0
2020-08-03 13:30:00,248.49,248.7,248.39,248.7,6050.0,212.6433,212.823,212.5577,212.823,6050.0
2020-08-03 13:35:00,248.68,248.68,248.42,248.56,5090.0,212.8059,212.8059,212.5834,212.7032,5090.0
2020-08-03 13:40:00,248.59,248.75,248.4,248.52,7848.0,212.7289,212.8658,212.5663,212.6689,7848.0
2020-08-03 13:45:00,248.46,248.51,248.14,248.14,6095.0,212.6176,212.6604,212.3438,212.3438,6095.0
2020-08-03 13:50:00,248.1,248.24,247.98,248.18,4511.0,212.3095,212.4293,212.2068,212.378,4511.0
2020-08-03 13:55:00,248.15,248.22,248.0,248.0,7406.0,212.3523,212.4122,212.224,212.224,7406.0
2020-08-03 14:00:00,247.96,248.27,247.82,248.27,5972.0,212.1897,212.455,212.0699,212.455,5972.0
2020-08-03 14:05:00,248.28,248.29,247.99,247.99,7795.0,212.4636,212.4721,212.2154,212.2154,7795.0
2020-08-03 14:10:00,248.0,248.45,247.99,248.29,6165.0,212.224,212.609,212.2154,212.4721,6165.0
2020-08-03 14:15:00,248.3,248.54,248.27,248.27,8030.0,212.4807,212.6861,212.455,212.455,8030.0
2020-08-03 14:20:00,248.29,248.38,248.16,248.27,9221.0,212.4721,212.5491,212.3609,212.455,9221.0
2020-08-03 14:25:00,248.24,248.26,248.03,248.08,4066.0,212.4293,212.4465,212.2496,212.2924,4066.0
2020-08-03 14:30:00,248.02,248.28,248.02,248.22,8321.0,212.2411,212.4636,212.2411,212.4122,8321.0
2020-08-03 14:35:00,248.21,248.25,248.0,248.21,6294.0,212.4037,212.4379,212.224,212.4037,6294.0
2020-08-03 14:40:00,248.25,248.25,247.86,248.05,7642.0,212.4379,212.4379,212.1042,212.2667,7642.0
2020-08-03 14:45:00,248.05,248.05,247.61,247.61,6712.0,212.2667,212.2667,211.8902,211.8902,6712.0
2020-08-03 14:50:00,247.57,247.59,247.17,247.17,7788.0,211.856,211.8731,211.5137,211.5137,7788.0
2020-08-03 14:55:00,247.16,247.24,247.04,247.17,10043.0,211.5051,211.5736,211.4025,211.5137,10043.0
2020-08-03 15:00:00,247.21,247.26,246.97,247.23,7707.0,211.5479,211.5907,211.3425,211.565,7707.0
2020-08-03 15:05:00,247.24,247.35,247.11,247.26,5427.0,211.5736,211.6677,211.4624,211.5907,5427.0
2020-08-03 15:10:00,247.34,247.54,247.29,247.41,10000.0,211.6592,211.8303,211.6164,211.7191,10000.0
2020-08-03 15:15:00,247.48,247.51,247.14,247.2,12078.0,211.779,211.8046,211.488,211.5394,12078.0
2020-08-03 15:20:00,247.21,247.58,247.08,247.45,20592.0,211.5479,211.8646,211.4367,211.7533,20592.0
2020-08-03 15:25:00,247.45,247.5,247.21,247.25,11643.0,211.7533,211.7961,211.5479,211.5822,11643.0
2020-08-03 15:30:00,247.28,247.54,246.77,246.93,24456.0,211.6078,211.8303,211.1714,211.3083,24456.0
2020-08-03 15:35:00,247.01,247.61,246.91,247.5,32802.0,211.3768,211.8902,211.2912,211.7961,32802.0
2020-08-03 15:40:00,247.49,247.71,247.45,247.48,15694.0,211.7875,211.9758,211.7533,211.779,15694.0
2020-08-03 15:45:00,247.53,247.74,247.46,247.47,35301.0,211.8218,212.0015,211.7619,211.7704,35301.0
2020-08-03 15:50:00,247.47,247.6,247.13,247.34,28950.0,211.7704,211.8817,211.4795,211.6592,28950.0
2020-08-03 15:55:00,247.34,247.66,247.23,247.37,57102.0,211.6592,211.933,211.565,211.6848,57102.0
2020-08-04 09:30:00,245.74,246.17,243.33,245.7,71760.0,210.29,210.658,208.2276,210.2558,71760.0
2020-08-04 09:35:00,245.85,245.85,244.2,244.82,11991.0,210.3841,210.3841,208.9721,209.5027,11991.0
2020-08-04 09:40:00,244.81,245.04,244.27,244.67,14655.0,209.4941,209.691,209.032,209.3743,14655.0
2020-08-04 09:45:00,244.52,244.79,243.57,243.79,17643.0,209.246,209.477,208.433,208.6213,17643.0
2020-08-04 09:50:00,243.96,243.96,243.33,243.34,10781.0,208.7668,208.7668,208.2276,208.2362,10781.0
2020-08-04 09:55:00,243.35,243.94,243.33,243.94,11164.0,208.2448,208.7497,208.2276,208.7497,11164.0
2020-08-04 10:00:00,243.94,243.94,243.08,243.25,11467.0,208.7497,208.7497,208.0137,208.1592,11467.0
2020-08-04 10:05:00,243.31,243.44,242.89,243.26,16071.0,208.2105,208.3218,207.8511,208.1677,16071.0
2020-08-04 10:10:00,243.3,243.66,243.14,243.28,7315.0,208.202,208.51,208.0651,208.1849,7315.0
2020-08-04 10:15:00,243.3,243.39,242.62,242.73,10576.0,208.202,208.279,207.6201,207.7142,10576.0
2020-08-04 10:20:00,242.71,242.8,242.36,242.6,11752.0,207.6971,207.7741,207.3976,207.603,11752.0
2020-08-04 10:25:00,242.68,242.76,242.37,242.76,14205.0,207.6714,207.7399,207.4061,207.7399,14205.0
2020-08-04 10:30:00,242.94,242.95,242.18,242.62,16379.0,207.8939,207.9025,207.2435,207.6201,16379.0
2020-08-04 10:35:00,242.67,243.47,242.58,243.42,9633.0,207.6629,208.3475,207.5858,208.3047,9633.0
2020-08-04 10:40:00,243.42,243.53,243.07,243.36,6133.0,208.3047,208.3988,208.0052,208.2533,6133.0
2020-08-04 10:45:00,243.43,243.83,243.42,243.72,5581.0,208.3132,208.6555,208.3047,208.5614,5581.0
2020-08-04 10:50:00,243.66,243.75,243.34,243.34,10546.0,208.51,208.5871,208.2362,208.2362,10546.0
2020-08-04 10:55:00,243.35,243.59,243.2,243.49,8717.0,208.2448,208.4501,208.1164,208.3646,8717.0
2020-08-04 11:00:00,243.53,243.81,243.51,243.77,5399.0,208.3988,208.6384,208.3817,208.6042,5399.0
2020-08-04 11:05:00,243.84,244.33,243.78,244.23,16960.0,208.6641,209.0834,208.6127,208.9978,16960.0
2020-08-04 11:10:00,244.36,244.57,244.09,244.42,7294.0,209.1091,209.2888,208.878,209.1604,7294.0
2020-08-04 11:15:00,244.43,244.65,244.37,244.52,12810.0,209.169,209.3572,209.1176,209.246,12810.0
2020-08-04 11:20:00,244.58,244.98,244.36,244.57,18792.0,209.2973,209.6396,209.1091,209.2888,18792.0
2020-08-04 11:25:00,244.59,244.8,244.38,244.63,6064.0,209.3059,209.4856,209.1262,209.3401,6064.0
2020-08-04 11:30:00,244.58,244.68,244.31,244.55,6210.0,209.2973,209.3829,209.0663,209.2717,6210.0
2020-08-04 11:35:00,244.45,244.5,243.98,243.98,9826.0,209.1861,209.2289,208.7839,208.7839,9826.0
2020-08-04 11:40:00,243.95,244.37,243.94,244.32,13146.0,208.7582,209.1176,208.7497,209.0748,13146.0
2020-08-04 11:45:00,244.29,244.5,244.27,244.31,2834.0,209.0492,209.2289,209.032,209.0663,2834.0
2020-08-04 11:50:00,244.42,244.58,244.02,244.06,8310.0,209.1604,209.2973,208.8181,208.8523,8310.0
2020-08-04 11:55:00,244.11,244.15,244.01,244.09,3598.0,208.8951,208.9294,208.8096,208.878,3598.0
2020-08-04 12:00:00,244.17,244.47,244.15,244.29,2828.0,208.9465,209.2032,208.9294,209.0492,2828.0
2020-08-04 12:05:00,244.3,244.31,243.63,243.75,5458.0,209.0577,209.0663,208.4844,208.5871,5458.0
2020-08-04 12:10:00,243.78,243.87,243.42,243.42,19531.0,208.6127,208.6897,208.3047,208.3047,19531.0
2020-08-04 12:15:00,243.45,243.59,243.33,243.38,4891.0,208.3303,208.4501,208.2276,208.2704,4891.0
2020-08-04 12:20:00,243.35,243.41,243.0,243.2,7044.0,208.2448,208.2961,207.9453,208.1164,7044.0
2020-08-04 12:25:00,243.2,243.24,243.05,243.07,3219.0,208.1164,208.1506,207.988,208.0052,3219.0
2020-08-04 12:30:00,243.06,243.06,242.55,242.67,7687.0,207.9966,207.9966,207.5602,207.6629,7687.0
2020-08-04 12:35:00,242.59,242.63,242.12,242.22,12587.0,207.5944,207.6286,207.1922,207.2778,12587.0
2020-08-04 12:40:00,242.24,242.61,242.24,242.27,8494.0,207.2949,207.6115,207.2949,207.3206,8494.0
2020-08-04 12:45:00,242.3,242.55,242.3,242.3,6566.0,207.3462,207.5602,207.3462,207.3462,6566.0
2020-08-04 12:50:00,242.27,242.4,242.08,242.34,10929.0,207.3206,207.4318,207.158,207.3805,10929.0
2020-08-04 12:55:00,242.33,242.57,242.17,242.37,7805.0,207.3719,207.5773,207.235,207.4061,7805.0
2020-08-04 13:00:00,242.36,242.36,242.03,242.08,4280.0,207.3976,207.3976,207.1152,207.158,4280.0
2020-08-04 13:05:00,242.17,242.32,242.14,242.23,3971.0,207.235,207.3633,207.2093,207.2863,3971.0
2020-08-04 13:10:00,242.31,242.49,242.31,242.47,7000.0,207.3548,207.5088,207.3548,207.4917,7000.0
2020-08-04 13:15:00,242.52,242.61,242.3,242.4,10798.0,207.5345,207.6115,207.3462,207.4318,10798.0
2020-08-04 13:20:00,242.31,242.49,242.27,242.31,5800.0,207.3548,207.5088,207.3206,207.3548,5800.0
2020-08-04 13:25:00,242.31,242.32,241.96,242.18,6863.0,207.3548,207.3633,207.0553,207.2435,6863.0
2020-08-04 13:30:00,242.26,242.28,241.86,241.93,9143.0,207.312,207.3291,206.9697,207.0296,9143.0
2020-08-04 13:35:00,241.94,242.16,241.85,242.04,22787.0,207.0382,207.2264,206.9612,207.1237,22787.0
2020-08-04 13:40:00,242.07,242.22,241.98,242.03,2769.0,207.1494,207.2778,207.0724,207.1152,2769.0
2020-08-04 13:45:00,242.0,242.02,241.9,242.02,10969.0,207.0895,207.1066,207.0039,207.1066,10969.0
2020-08-04 13:50:00,242.07,242.27,242.04,242.09,4225.0,207.1494,207.3206,207.1237,207.1665,4225.0
2020-08-04 13:55:00,242.14,242.22,242.03,242.19,5360.0,207.2093,207.2778,207.1152,207.2521,5360.0
2020-08-04 14:00:00,242.22,242.68,242.22,242.6,8346.0,207.2778,207.6714,207.2778,207.603,8346.0
2020-08-04 14:05:00,242.6,242.79,242.56,242.75,8738.0,207.603,207.7655,207.5687,207.7313,8738.0
2020-08-04 14:10:00,242.69,242.88,242.69,242.72,4538.0,207.68,207.8426,207.68,207.7056,4538.0
2020-08-04 14:15:00,242.71,242.75,242.42,242.57,5540.0,207.6971,207.7313,207.4489,207.5773,5540.0
2020-08-04 14:20:00,242.57,242.75,242.28,242.28,5134.0,207.5773,207.7313,207.3291,207.3291,5134.0
2020-08-04 14:25:00,242.26,242.36,241.97,242.05,13641.0,207.312,207.3976,207.0638,207.1323,13641.0
2020-08-04 14:30:00,242.0,242.0,241.55,241.55,10862.0,207.0895,207.0895,206.7044,206.7044,10862.0
2020-08-04 14:35:00,241.55,241.77,241.33,241.42,7656.0,206.7044,206.8927,206.5162,206.5932,7656.0
2020-08-04 14:40:00,241.47,241.65,241.41,241.6,4715.0,206.636,206.79,206.5846,206.7472,4715.0
2020-08-04 14:45:00,241.55,241.95,241.54,241.71,9275.0,206.7044,207.0467,206.6959,206.8413,9275.0
2020-08-04 14:50:00,241.7,242.03,241.7,241.87,8379.0,206.8328,207.1152,206.8328,206.9783,8379.0
2020-08-04 14:55:00,241.94,242.13,241.93,242.08,27424.0,207.0382,207.2008,207.0296,207.158,27424.0
2020-08-04 15:00:00,242.13,242.97,242.12,242.95,14315.0,207.2008,207.9196,207.1922,207.9025,14315.0
2020-08-04 15:05:00,242.93,242.93,242.59,242.74,9482.0,207.8854,207.8854,207.5944,207.7228,9482.0
2020-08-04 15:10:00,242.78,242.84,242.6,242.65,10596.0,207.757,207.8083,207.603,207.6457,10596.0
2020-08-04 15:15:00,242.63,242.68,242.48,242.67,9771.0,207.6286,207.6714,207.5003,207.6629,9771.0
2020-08-04 15:20:00,242.69,242.92,242.68,242.92,10916.0,207.68,207.8768,207.6714,207.8768,10916.0
2020-08-04 15:25:00,242.89,243.17,242.89,242.91,10621.0,207.8511,208.0907,207.8511,207.8682,10621.0
2020-08-04 15:30:00,242.95,242.99,242.52,242.69,14240.0,207.9025,207.9367,207.5345,207.68,14240.0
2020-08-04 15:35:00,242.76,242.77,242.5,242.64,19491.0,207.7399,207.7484,207.5174,207.6372,19491.0
2020-08-04 15:40:00,242.68,242.89,242.64,242.74,13139.0,207.6714,207.8511,207.6372,207.7228,13139.0
2020-08-04 15:45:00,242.77,242.79,242.58,242.75,18847.0,207.7484,207.7655,207.5858,207.7313,18847.0
2020-08-04 15:50:00,242.9,243.47,242.65,243.31,45828.0,207.8597,208.3475,207.6457,208.2105,45828.0
2020-08-04 15:55:00,243.37,243.69,243.13,243.68,88671.0,208.2619,208.5357,208.0565,208.5272,88671.0
2020-08-05 09:30:00,243.9,245.09,243.9,245.01,36066.0,208.7154,209.7338,208.7154,209.6653,36066.0
2020-08-05 09:35:00,244.89,245.06,244.66,244.77,10445.0,209.5626,209.7081,209.3658,209.4599,10445.0
2020-08-05 09:40:00,244.66,245.13,244.51,244.53,6654.0,209.3658,209.768,209.2374,209.2545,6654.0
2020-08-05 09:45:00,244.62,245.41,244.52,245.15,8237.0,209.3316,210.0076,209.246,209.7851,8237.0
2020-08-05 09:50:00,245.08,245.28,244.77,244.77,12011.0,209.7252,209.8963,209.4599,209.4599,12011.0
2020-08-05 09:55:00,244.83,244.94,244.24,244.37,10790.0,209.5113,209.6054,209.0064,209.1176,10790.0
2020-08-05 10:00:00,244.44,244.56,244.1,244.11,12068.0,209.1775,209.2802,208.8866,208.8951,12068.0
2020-08-05 10:05:00,244.11,244.47,243.8,243.9,72472.0,208.8951,209.2032,208.6298,208.7154,72472.0
2020-08-05 10:10:00,243.93,244.64,243.88,244.34,41327.0,208.7411,209.3487,208.6983,209.0919,41327.0
2020-08-05 10:15:00,244.38,244.76,244.26,244.6,8098.0,209.1262,209.4514,209.0235,209.3144,8098.0
2020-08-05 10:20:00,244.61,244.62,243.99,244.25,9876.0,209.323,209.3316,208.7924,209.0149,9876.0
2020-08-05 10:25:00,244.15,244.41,243.7,243.7,9728.0,208.9294,209.1518,208.5443,208.5443,9728.0
2020-08-05 10:30:00,243.71,243.87,243.41,243.66,7875.0,208.5528,208.6897,208.2961,208.51,7875.0
2020-08-05 10:35:00,243.81,244.0,243.58,243.78,7705.0,208.6384,208.801,208.4416,208.6127,7705.0
2020-08-05 10:40:00,243.82,244.03,243.68,243.7,21887.0,208.647,208.8267,208.5272,208.5443,21887.0
2020-08-05 10:45:00,243.7,243.78,243.18,243.33,8541.0,208.5443,208.6127,208.0993,208.2276,8541.0
2020-08-05 10:50:00,243.34,243.4,243.11,243.26,9657.0,208.2362,208.2876,208.0394,208.1677,9657.0
2020-08-05 10:55:00,243.26,243.55,243.12,243.47,8071.0,208.1677,208.4159,208.0479,208.3475,8071.0
2020-08-05 11:00:00,243.43,243.43,243.23,243.32,6528.0,208.3132,208.3132,208.1421,208.2191,6528.0
2020-08-05 11:05:00,243.33,243.43,243.16,243.43,7692.0,208.2276,208.3132,208.0822,208.3132,7692.0
2020-08-05 11:10:00,243.41,243.46,243.0,243.26,22484.0,208.2961,208.3389,207.9453,208.1677,22484.0
2020-08-05 11:15:00,243.2,243.42,243.03,243.4,7435.0,208.1164,208.3047,207.9709,208.2876,7435.0
2020-08-05 11:20:00,243.46,243.59,243.28,243.59,35859.0,208.3389,208.4501,208.1849,208.4501,35859.0
2020-08-05 11:25:00,243.5,243.51,243.26,243.38,13139.0,208.3731,208.3817,208.1677,208.2704,13139.0
2020-08-05 11:30:00,243.28,243.42,243.05,243.26,9795.0,208.1849,208.3047,207.988,208.1677,9795.0
2020-08-05 11:35:00,243.35,243.57,243.03,243.05,8199.0,208.2448,208.433,207.9709,207.988,8199.0
2020-08-05 11:40:00,243.05,243.26,242.61,242.86,9871.0,207.988,208.1677,207.6115,207.8254,9871.0
2020-08-05 11:45:00,242.86,242.86,242.54,242.64,5209.0,207.8254,207.8254,207.5516,207.6372,5209.0
2020-08-05 11:50:00,242.68,242.74,242.37,242.39,6527.0,207.6714,207.7228,207.4061,207.4233,6527.0
2020-08-05 11:55:00,242.39,242.51,242.28,242.34,12786.0,207.4233,207.5259,207.3291,207.3805,12786.0
2020-08-05 12:00:00,242.33,242.46,242.2,242.37,7377.0,207.3719,207.4832,207.2607,207.4061,7377.0
2020-08-05 12:05:00,242.51,242.51,242.14,242.21,7686.0,207.5259,207.5259,207.2093,207.2692,7686.0
2020-08-05 12:10:00,242.23,242.44,242.23,242.38,5302.0,207.2863,207.466,207.2863,207.4147,5302.0
2020-08-05 12:15:00,242.42,242.67,242.39,242.63,6985.0,207.4489,207.6629,207.4233,207.6286,6985.0
2020-08-05 12:20:00,242.68,242.7,242.28,242.41,13253.0,207.6714,207.6885,207.3291,207.4404,13253.0
2020-08-05 12:25:00,242.44,242.53,242.21,242.28,8525.0,207.466,207.5431,207.2692,207.3291,8525.0
2020-08-05 12:30:00,242.36,242.38,242.11,242.26,19900.0,207.3976,207.4147,207.1836,207.312,19900.0
2020-08-05 12:35:00,242.3,242.37,242.11,242.3,6172.0,207.3462,207.4061,207.1836,207.3462,6172.0
2020-08-05 12:40:00,242.34,242.49,242.08,242.12,8898.0,207.3805,207.5088,207.158,207.1922,8898.0
2020-08-05 12:45:00,242.2,242.38,242.14,242.17,17077.0,207.2607,207.4147,207.2093,207.235,17077.0
2020-08-05 12:50:00,242.18,242.58,242.15,242.4,9000.0,207.2435,207.5858,207.2179,207.4318,9000.0
2020-08-05 12:55:00,242.37,242.43,242.23,242.25,7848.0,207.4061,207.4575,207.2863,207.3034,7848.0
2020-08-05 13:00:00,242.25,242.43,242.21,242.23,9072.0,207.3034,207.4575,207.2692,207.2863,9072.0
2020-08-05 13:05:00,242.22,242.22,241.95,242.03,11094.0,207.2778,207.2778,207.0467,207.1152,11094.0
2020-08-05 13:10:00,242.02,242.17,241.94,242.1,22021.0,207.1066,207.235,207.0382,207.1751,22021.0
2020-08-05 13:15:00,242.1,242.1,241.54,241.54,9989.0,207.1751,207.1751,206.6959,206.6959,9989.0
2020-08-05 13:20:00,241.54,241.64,241.25,241.46,21602.0,206.6959,206.7814,206.4477,206.6274,21602.0
2020-08-05 13:25:00,241.48,241.67,241.44,241.55,4599.0,206.6445,206.8071,206.6103,206.7044,4599.0
2020-08-05 13:30:00,241.56,241.8,241.55,241.56,4112.0,206.713,206.9184,206.7044,206.713,4112.0
2020-08-05 13:35:00,241.63,241.76,241.49,241.71,5485.0,206.7729,206.8841,206.6531,206.8413,5485.0
2020-08-05 13:40:00,241.78,241.84,241.7,241.74,6564.0,206.9012,206.9526,206.8328,206.867,6564.0
2020-08-05 13:45:00,241.75,241.91,241.33,241.33,21734.0,206.8756,207.0125,206.5162,206.5162,21734.0
2020-08-05 13:50:00,241.37,241.38,241.14,241.15,6662.0,206.5504,206.559,206.3536,206.3621,6662.0
2020-08-05 13:55:00,241.18,241.25,241.03,241.22,15448.0,206.3878,206.4477,206.2594,206.422,15448.0
2020-08-05 14:00:00,241.22,241.47,241.2,241.36,12773.0,206.422,206.636,206.4049,206.5418,12773.0
2020-08-05 14:05:00,241.33,241.42,241.02,241.02,11544.0,206.5162,206.5932,206.2509,206.2509,11544.0
2020-08-05 14:10:00,241.01,241.34,241.01,241.15,7016.0,206.2423,206.5247,206.2423,206.3621,7016.0
2020-08-05 14:15:00,241.18,241.64,241.18,241.58,11198.0,206.3878,206.7814,206.3878,206.7301,11198.0
2020-08-05 14:20:00,241.61,241.73,241.48,241.48,7136.0,206.7558,206.8585,206.6445,206.6445,7136.0
2020-08-05 14:25:00,241.47,241.59,241.36,241.45,6417.0,206.636,206.7387,206.5418,206.6189,6417.0
2020-08-05 14:30:00,241.47,241.47,241.29,241.36,8180.0,206.636,206.636,206.4819,206.5418,8180.0
2020-08-05 14:35:00,241.4,241.62,241.38,241.48,6683.0,206.5761,206.7643,206.559,206.6445,6683.0
2020-08-05 14:40:00,241.42,241.42,241.18,241.19,6339.0,206.5932,206.5932,206.3878,206.3964,6339.0
2020-08-05 14:45:00,241.24,241.33,241.06,241.24,9364.0,206.4391,206.5162,206.2851,206.4391,9364.0
2020-08-05 14:50:00,241.28,241.28,240.98,241.07,8028.0,206.4734,206.4734,206.2167,206.2937,8028.0
2020-08-05 14:55:00,241.12,241.49,240.97,241.25,11326.0,206.3365,206.6531,206.2081,206.4477,11326.0
2020-08-05 15:00:00,241.22,241.48,241.2,241.48,8061.0,206.422,206.6445,206.4049,206.6445,8061.0
2020-08-05 15:05:00,241.5,241.5,241.19,241.2,11644.0,206.6616,206.6616,206.3964,206.4049,11644.0
2020-08-05 15:10:00,241.21,241.36,241.12,241.12,9046.0,206.4135,206.5418,206.3365,206.3365,9046.0
2020-08-05 15:15:00,241.11,241.45,241.11,241.37,9282.0,206.3279,206.6189,206.3279,206.5504,9282.0
2020-08-05 15:20:00,241.42,241.52,241.33,241.45,9453.0,206.5932,206.6788,206.5162,206.6189,9453.0
2020-08-05 15:25:00,241.42,241.46,241.28,241.38,11392.0,206.5932,206.6274,206.4734,206.559,11392.0
2020-08-05 15:30:00,241.33,241.46,241.24,241.35,14992.0,206.5162,206.6274,206.4391,206.5333,14992.0
2020-08-05 15:35:00,241.42,241.59,241.38,241.45,16972.0,206.5932,206.7387,206.559,206.6189,16972.0
2020-08-05 15:40:00,241.45,241.65,241.28,241.42,17066.0,206.6189,206.79,206.4734,206.5932,17066.0
2020-08-05 15:45:00,241.45,241.57,241.03,241.03,17433.0,206.6189,206.7215,206.2594,206.2594,17433.0
2020-08-05 15:50:00,241.0,241.3,240.8,241.29,52965.0,206.2338,206.4905,206.0626,206.4819,52965.0
2020-08-05 15:55:00,241.29,241.67,241.2,241.49,79761.0,206.4819,206.8071,206.4049,206.6531,79761.0
2020-08-06 09:30:00,240.7,242.2,240.53,241.41,41969.0,205.977,207.2607,205.8316,206.5846,41969.0
2020-08-06 09:35:00,241.41,241.48,240.2,240.44,30522.0,206.5846,206.6445,205.5492,205.7546,30522.0
2020-08-06 09:40:00,240.23,241.28,240.19,241.28,24960.0,205.5748,206.4734,205.5406,206.4734,24960.0
2020-08-06 09:45:00,241.18,241.52,240.68,240.72,17028.0,206.3878,206.6788,205.9599,205.9942,17028.0
2020-08-06 09:50:00,240.58,240.71,239.86,240.06,22486.0,205.8744,205.9856,205.2582,205.4294,22486.0
2020-08-06 09:55:00,240.1,240.34,239.56,240.12,17424.0,205.4636,205.669,205.0015,205.4807,17424.0
2020-08-06 10:00:00,240.22,240.74,239.98,240.18,8172.0,205.5663,206.0113,205.3609,205.5321,8172.0
2020-08-06 10:05:00,240.16,240.46,239.88,239.94,6413.0,205.5149,205.7717,205.2753,205.3267,6413.0
2020-08-06 10:10:00,240.0,240.28,239.8,239.9,5856.0,205.378,205.6176,205.2069,205.2925,5856.0
2020-08-06 10:15:00,239.93,240.49,239.93,240.26,7626.0,205.3181,205.7973,205.3181,205.6005,7626.0
2020-08-06 10:20:00,240.25,240.41,239.92,240.05,10276.0,205.592,205.7289,205.3096,205.4208,10276.0
2020-08-06 10:25:00,240.05,240.37,240.03,240.11,16774.0,205.4208,205.6947,205.4037,205.4722,16774.0
2020-08-06 10:30:00,240.11,240.19,239.56,239.62,10214.0,205.4722,205.5406,205.0015,205.0528,10214.0
2020-08-06 10:35:00,239.64,239.65,239.1,239.22,18538.0,205.07,205.0785,204.6079,204.7105,18538.0
2020-08-06 10:40:00,239.31,239.72,239.27,239.72,7657.0,204.7876,205.1384,204.7533,205.1384,7657.0
2020-08-06 10:45:00,239.69,239.87,239.59,239.69,20293.0,205.1127,205.2668,205.0272,205.1127,20293.0
2020-08-06 10:50:00,239.66,239.7,239.48,239.7,9455.0,205.0871,205.1213,204.933,205.1213,9455.0
2020-08-06 10:55:00,239.69,240.2,239.63,240.08,11869.0,205.1127,205.5492,205.0614,205.4465,11869.0
2020-08-06 11:00:00,240.07,240.09,239.55,239.84,5746.0,205.4379,205.455,204.9929,205.2411,5746.0
2020-08-06 11:05:00,239.89,240.08,239.85,240.0,9829.0,205.2839,205.4465,205.2497,205.378,9829.0
2020-08-06 11:10:00,239.96,240.12,239.69,239.73,16758.0,205.3438,205.4807,205.1127,205.147,16758.0
2020-08-06 11:15:00,239.78,239.85,239.46,239.85,7142.0,205.1898,205.2497,204.9159,205.2497,7142.0
2020-08-06 11:20:00,239.91,239.95,239.72,239.8,7584.0,205.301,205.3352,205.1384,205.2069,7584.0
2020-08-06 11:25:00,239.72,239.84,239.67,239.78,4900.0,205.1384,205.2411,205.0956,205.1898,4900.0
2020-08-06 11:30:00,239.85,240.0,239.75,239.93,10036.0,205.2497,205.378,205.1641,205.3181,10036.0
2020-08-06 11:35:00,239.95,240.02,239.75,239.81,8221.0,205.3352,205.3951,205.1641,205.2154,8221.0
2020-08-06 11:40:00,239.84,239.97,239.71,239.82,12600.0,205.2411,205.3524,205.1299,205.224,12600.0
2020-08-06 11:45:00,239.85,239.91,239.75,239.75,6272.0,205.2497,205.301,205.1641,205.1641,6272.0
2020-08-06 11:50:00,239.71,239.71,239.39,239.39,5480.0,205.1299,205.1299,204.856,204.856,5480.0
2020-08-06 11:55:00,239.35,239.58,239.3,239.36,5710.0,204.8218,205.0186,204.779,204.8304,5710.0
2020-08-06 12:00:00,239.32,239.53,239.32,239.47,8948.0,204.7961,204.9758,204.7961,204.9245,8948.0
2020-08-06 12:05:00,239.45,239.49,239.26,239.38,7221.0,204.9074,204.9416,204.7448,204.8475,7221.0
2020-08-06 12:10:00,239.35,239.71,239.23,239.66,10979.0,204.8218,205.1299,204.7191,205.0871,10979.0
2020-08-06 12:15:00,239.6,239.6,239.39,239.52,9068.0,205.0357,205.0357,204.856,204.9673,9068.0
2020-08-06 12:20:00,239.5,239.91,239.47,239.78,6119.0,204.9502,205.301,204.9245,205.1898,6119.0
2020-08-06 12:25:00,239.79,239.9,239.61,239.62,6416.0,205.1983,205.2925,205.0443,205.0528,6416.0
2020-08-06 12:30:00,239.53,240.28,239.53,240.23,7646.0,204.9758,205.6176,204.9758,205.5748,7646.0
2020-08-06 12:35:00,240.21,240.22,239.9,239.9,5135.0,205.5577,205.5663,205.2925,205.2925,5135.0
2020-08-06 12:40:00,239.91,240.06,239.75,240.05,4392.0,205.301,205.4294,205.1641,205.4208,4392.0
2020-08-06 12:45:00,240.02,240.2,240.01,240.04,3646.0,205.3951,205.5492,205.3866,205.4123,3646.0
2020-08-06 12:50:00,240.0,240.03,239.67,239.69,6195.0,205.378,205.4037,205.0956,205.1127,6195.0
2020-08-06 12:55:00,239.68,239.79,239.62,239.75,6267.0,205.1042,205.1983,205.0528,205.1641,6267.0
2020-08-06 13:00:00,239.7,239.7,239.45,239.59,4298.0,205.1213,205.1213,204.9074,205.0272,4298.0
2020-08-06 13:05:00,239.68,239.74,239.55,239.61,5412.0,205.1042,205.1555,204.9929,205.0443,5412.0
2020-08-06 13:10:00,239.62,239.77,239.57,239.57,2550.0,205.0528,205.1812,205.0101,205.0101,2550.0
2020-08-06 13:15:00,239.55,239.62,239.39,239.46,4437.0,204.9929,205.0528,204.856,204.9159,4437.0
2020-08-06 13:20:00,239.49,239.57,239.38,239.56,5892.0,204.9416,205.0101,204.8475,205.0015,5892.0
2020-08-06 13:25:00,239.56,239.56,239.35,239.36,7374.0,205.0015,205.0015,204.8218,204.8304,7374.0
2020-08-06 13:30:00,239.43,239.48,239.4,239.42,3412.0,204.8903,204.933,204.8646,204.8817,3412.0
2020-08-06 13:35:00,239.41,239.81,239.41,239.81,4300.0,204.8731,205.2154,204.8731,205.2154,4300.0
2020-08-06 13:40:00,239.86,240.01,239.66,239.89,20908.0,205.2582,205.3866,205.0871,205.2839,20908.0
2020-08-06 13:45:00,239.92,239.92,239.7,239.92,6173.0,205.3096,205.3096,205.1213,205.3096,6173.0
2020-08-06 13:50:00,239.88,239.98,239.84,239.88,2773.0,205.2753,205.3609,205.2411,205.2753,2773.0
2020-08-06 13:55:00,239.85,239.97,239.78,239.92,3000.0,205.2497,205.3524,205.1898,205.3096,3000.0
2020-08-06 14:00:00,239.96,240.21,239.88,239.92,11359.0,205.3438,205.5577,205.2753,205.3096,11359.0
2020-08-06 14:05:00,239.95,240.21,239.95,240.16,10182.0,205.3352,205.5577,205.3352,205.5149,10182.0
2020-08-06 14:10:00,240.18,240.29,240.11,240.23,11463.0,205.5321,205.6262,205.4722,205.5748,11463.0
2020-08-06 14:15:00,240.22,240.37,240.15,240.15,5329.0,205.5663,205.6947,205.5064,205.5064,5329.0
2020-08-06 14:20:00,240.2,240.52,240.13,240.42,27850.0,205.5492,205.823,205.4893,205.7374,27850.0
2020-08-06 14:25:00,240.39,240.42,240.32,240.41,8210.0,205.7118,205.7374,205.6519,205.7289,8210.0
2020-08-06 14:30:00,240.4,240.46,240.29,240.36,15984.0,205.7203,205.7717,205.6262,205.6861,15984.0
2020-08-06 14:35:00,240.35,240.45,240.29,240.35,4825.0,205.6775,205.7631,205.6262,205.6775,4825.0
2020-08-06 14:40:00,240.38,240.5,240.34,240.47,7254.0,205.7032,205.8059,205.669,205.7802,7254.0
2020-08-06 14:45:00,240.48,240.51,240.35,240.37,5479.0,205.7888,205.8145,205.6775,205.6947,5479.0
2020-08-06 14:50:00,240.43,240.56,240.41,240.51,17202.0,205.746,205.8572,205.7289,205.8145,17202.0
2020-08-06 14:55:00,240.52,240.78,240.48,240.76,10741.0,205.823,206.0455,205.7888,206.0284,10741.0
2020-08-06 15:00:00,240.76,240.78,240.44,240.56,15918.0,206.0284,206.0455,205.7546,205.8572,15918.0
2020-08-06 15:05:00,240.56,240.78,240.4,240.71,9877.0,205.8572,206.0455,205.7203,205.9856,9877.0
2020-08-06 15:10:00,240.77,240.84,240.69,240.83,14098.0,206.0369,206.0969,205.9685,206.0883,14098.0
2020-08-06 15:15:00,240.8,241.04,240.77,240.95,15059.0,206.0626,206.268,206.0369,206.191,15059.0
2020-08-06 15:20:00,241.0,241.05,240.74,240.75,27670.0,206.2338,206.2766,206.0113,206.0198,27670.0
2020-08-06 15:25:00,240.75,240.97,240.65,240.9,17155.0,206.0198,206.2081,205.9343,206.1482,17155.0
2020-08-06 15:30:00,240.9,241.06,240.68,240.79,24951.0,206.1482,206.2851,205.9599,206.0541,24951.0
2020-08-06 15:35:00,240.76,240.82,240.62,240.76,28644.0,206.0284,206.0797,205.9086,206.0284,28644.0
2020-08-06 15:40:00,240.76,240.89,240.61,240.81,50600.0,206.0284,206.1396,205.9,206.0712,50600.0
2020-08-06 15:45:00,240.81,241.19,240.77,240.8,13317.0,206.0712,206.3964,206.0369,206.0626,13317.0
2020-08-06 15:50:00,240.78,241.41,240.78,241.41,33301.0,206.0455,206.5846,206.0455,206.5846,33301.0
2020-08-06 15:55:00,241.4,241.67,241.13,241.56,80247.0,206.5761,206.8071,206.345,206.713,80247.0
2020-08-07 09:30:00,243.17,243.62,241.17,241.44,37418.0,208.0907,208.4758,206.3792,206.6103,37418.0
2020-08-07 09:35:00,241.44,241.6,240.88,241.52,18383.0,206.6103,206.7472,206.1311,206.6788,18383.0
2020-08-07 09:40:00,241.94,242.32,241.63,241.95,10879.0,207.0382,207.3633,206.7729,207.0467,10879.0
2020-08-07 09:45:00,241.84,241.87,241.28,241.46,10062.0,206.9526,206.9783,206.4734,206.6274,10062.0
2020-08-07 09:50:00,241.47,241.59,241.24,241.29,5907.0,206.636,206.7387,206.4391,206.4819,5907.0
2020-08-07 09:55:00,241.39,241.4,240.86,241.1,9507.0,206.5675,206.5761,206.114,206.3193,9507.0
2020-08-07 10:00:00,241.02,241.27,240.42,240.99,6297.0,206.2509,206.4648,205.7374,206.2252,6297.0
2020-08-07 10:05:00,240.88,241.32,240.86,241.23,4766.0,206.1311,206.5076,206.114,206.4306,4766.0
2020-08-07 10:10:00,241.14,241.62,241.14,241.4,5858.0,206.3536,206.7643,206.3536,206.5761,5858.0
2020-08-07 10:15:00,241.46,241.5,241.14,241.29,4345.0,206.6274,206.6616,206.3536,206.4819,4345.0
2020-08-07 10:20:00,241.19,241.44,240.96,241.07,2517.0,206.3964,206.6103,206.1995,206.2937,2517.0
2020-08-07 10:25:00,241.11,241.11,240.85,240.86,7558.0,206.3279,206.3279,206.1054,206.114,7558.0
2020-08-07 10:30:00,240.86,240.95,240.7,240.79,4449.0,206.114,206.191,205.977,206.0541,4449.0
2020-08-07 10:35:00,240.82,240.9,240.64,240.66,4385.0,206.0797,206.1482,205.9257,205.9428,4385.0
2020-08-07 10:40:00,240.63,240.63,240.18,240.27,8540.0,205.9171,205.9171,205.5321,205.6091,8540.0
2020-08-07 10:45:00,240.25,240.31,240.08,240.22,8881.0,205.592,205.6433,205.4465,205.5663,8881.0
2020-08-07 10:50:00,240.2,240.23,240.08,240.21,7315.0,205.5492,205.5748,205.4465,205.5577,7315.0
2020-08-07 10:55:00,240.21,240.21,239.95,239.96,10274.0,205.5577,205.5577,205.3352,205.3438,10274.0
2020-08-07 11:00:00,239.98,240.15,239.94,239.99,5099.0,205.3609,205.5064,205.3267,205.3695,5099.0
2020-08-07 11:05:00,240.0,240.46,240.0,240.45,8162.0,205.378,205.7717,205.378,205.7631,8162.0
2020-08-07 11:10:00,240.42,240.64,240.36,240.43,5891.0,205.7374,205.9257,205.6861,205.746,5891.0
2020-08-07 11:15:00,240.46,240.51,240.11,240.19,6028.0,205.7717,205.8145,205.4722,205.5406,6028.0
2020-08-07 11:20:00,240.2,240.34,240.1,240.16,8833.0,205.5492,205.669,205.4636,205.5149,8833.0
2020-08-07 11:25:00,240.14,240.35,240.05,240.12,23549.0,205.4978,205.6775,205.4208,205.4807,23549.0
2020-08-07 11:30:00,240.08,240.23,240.05,240.17,5575.0,205.4465,205.5748,205.4208,205.5235,5575.0
2020-08-07 11:35:00,240.28,240.35,240.19,240.32,6085.0,205.6176,205.6775,205.5406,205.6519,6085.0
2020-08-07 11:40:00,240.19,240.31,240.09,240.31,2568.0,205.5406,205.6433,205.455,205.6433,2568.0
2020-08-07 11:45:00,240.3,240.41,240.25,240.25,6871.0,205.6348,205.7289,205.592,205.592,6871.0
2020-08-07 11:50:00,240.09,240.39,240.06,240.34,9118.0,205.455,205.7118,205.4294,205.669,9118.0
2020-08-07 11:55:00,240.38,240.66,240.3,240.41,11547.0,205.7032,205.9428,205.6348,205.7289,11547.0
2020-08-07 12:00:00,240.41,240.52,240.24,240.49,13148.0,205.7289,205.823,205.5834,205.7973,13148.0
2020-08-07 12:05:00,240.39,240.58,240.25,240.52,5849.0,205.7118,205.8744,205.592,205.823,5849.0
2020-08-07 12:10:00,240.52,240.57,240.42,240.57,3205.0,205.823,205.8658,205.7374,205.8658,3205.0
2020-08-07 12:15:00,240.57,240.63,240.45,240.61,9192.0,205.8658,205.9171,205.7631,205.9,9192.0
2020-08-07 12:20:00,240.58,240.64,240.34,240.56,6502.0,205.8744,205.9257,205.669,205.8572,6502.0
2020-08-07 12:25:00,240.68,241.01,240.68,240.92,4654.0,205.9599,206.2423,205.9599,206.1653,4654.0
2020-08-07 12:30:00,240.94,241.02,240.86,240.94,5295.0,206.1824,206.2509,206.114,206.1824,5295.0
2020-08-07 12:35:00,240.97,241.12,240.89,240.9,4931.0,206.2081,206.3365,206.1396,206.1482,4931.0
2020-08-07 12:40:00,240.95,241.02,240.83,240.94,6695.0,206.191,206.2509,206.0883,206.1824,6695.0
2020-08-07 12:45:00,240.93,241.04,240.76,240.76,5866.0,206.1739,206.268,206.0284,206.0284,5866.0
2020-08-07 12:50:00,240.83,241.06,240.7,241.05,5400.0,206.0883,206.2851,205.977,206.2766,5400.0
2020-08-07 12:55:00,241.04,241.2,241.02,241.08,4936.0,206.268,206.4049,206.2509,206.3022,4936.0
2020-08-07 13:00:00,241.03,241.03,240.73,240.73,4043.0,206.2594,206.2594,206.0027,206.0027,4043.0
2020-08-07 13:05:00,240.78,240.79,240.31,240.35,3619.0,206.0455,206.0541,205.6433,205.6775,3619.0
2020-08-07 13:10:00,240.33,240.42,240.0,240.2,9238.0,205.6604,205.7374,205.378,205.5492,9238.0
2020-08-07 13:15:00,240.16,240.33,239.96,239.97,6294.0,205.5149,205.6604,205.3438,205.3524,6294.0
2020-08-07 13:20:00,240.01,240.02,239.6,239.6,7586.0,205.3866,205.3951,205.0357,205.0357,7586.0
2020-08-07 13:25:00,239.57,239.92,239.57,239.83,9656.0,205.0101,205.3096,205.0101,205.2326,9656.0
2020-08-07 13:30:00,239.95,240.04,239.76,239.95,5000.0,205.3352,205.4123,205.1727,205.3352,5000.0
2020-08-07 13:35:00,239.97,240.02,239.74,239.84,4492.0,205.3524,205.3951,205.1555,205.2411,4492.0
2020-08-07 13:40:00,239.85,239.97,239.5,239.53,5009.0,205.2497,205.3524,204.9502,204.9758,5009.0
2020-08-07 13:45:00,239.54,239.58,239.13,239.19,8490.0,204.9844,205.0186,204.6335,204.6849,8490.0
2020-08-07 13:50:00,239.18,239.18,238.69,238.93,18455.0,204.6763,204.6763,204.257,204.4624,18455.0
2020-08-07 13:55:00,238.88,239.03,238.57,238.63,8256.0,204.4196,204.548,204.1543,204.2057,8256.0
2020-08-07 14:00:00,238.72,239.5,238.72,239.25,10727.0,204.2827,204.9502,204.2827,204.7362,10727.0
2020-08-07 14:05:00,239.23,239.28,238.98,239.01,27556.0,204.7191,204.7619,204.5052,204.5308,27556.0
2020-08-07 14:10:00,239.12,239.47,239.11,239.32,7209.0,204.625,204.9245,204.6164,204.7961,7209.0
2020-08-07 14:15:00,239.3,239.35,238.93,239.17,4588.0,204.779,204.8218,204.4624,204.6678,4588.0
2020-08-07 14:20:00,239.19,239.33,238.91,239.16,6359.0,204.6849,204.8047,204.4453,204.6592,6359.0
2020-08-07 14:25:00,239.2,239.43,239.12,239.43,5731.0,204.6934,204.8903,204.625,204.8903,5731.0
2020-08-07 14:30:00,239.4,239.67,239.31,239.66,8316.0,204.8646,205.0956,204.7876,205.0871,8316.0
2020-08-07 14:35:00,239.61,239.7,239.38,239.4,6669.0,205.0443,205.1213,204.8475,204.8646,6669.0
2020-08-07 14:40:00,239.39,239.53,239.16,239.52,9225.0,204.856,204.9758,204.6592,204.9673,9225.0
2020-08-07 14:45:00,239.43,239.82,239.4,239.79,4108.0,204.8903,205.224,204.8646,205.1983,4108.0
2020-08-07 14:50:00,239.69,239.98,239.62,239.66,4891.0,205.1127,205.3609,205.0528,205.0871,4891.0
2020-08-07 14:55:00,239.71,239.83,239.54,239.73,4490.0,205.1299,205.2326,204.9844,205.147,4490.0
2020-08-07 15:00:00,239.74,240.13,239.63,240.09,6094.0,205.1555,205.4893,205.0614,205.455,6094.0
2020-08-07 15:05:00,240.1,240.1,239.71,239.78,6563.0,205.4636,205.4636,205.1299,205.1898,6563.0
2020-08-07 15:10:00,239.84,239.88,239.34,239.34,9066.0,205.2411,205.2753,204.8132,204.8132,9066.0
2020-08-07 15:15:00,239.44,239.86,239.43,239.74,14181.0,204.8988,205.2582,204.8903,205.1555,14181.0
2020-08-07 15:20:00,239.83,239.83,239.5,239.52,8553.0,205.2326,205.2326,204.9502,204.9673,8553.0
2020-08-07 15:25:00,239.6,239.78,239.46,239.52,6174.0,205.0357,205.1898,204.9159,204.9673,6174.0
2020-08-07 15:30:00,239.59,239.87,239.5,239.8,6461.0,205.0272,205.2668,204.9502,205.2069,6461.0
2020-08-07 15:35:00,239.76,240.05,239.66,239.89,8386.0,205.1727,205.4208,205.0871,205.2839,8386.0
2020-08-07 15:40:00,239.88,240.46,239.78,240.39,13260.0,205.2753,205.7717,205.1898,205.7118,13260.0
2020-08-07 15:45:00,240.39,240.81,240.17,240.67,21086.0,205.7118,206.0712,205.5235,205.9514,21086.0
2020-08-07 15:50:00,240.69,240.75,240.34,240.49,17317.0,205.9685,206.0198,205.669,205.7973,17317.0
2020-08-07 15:55:00,240.47,240.73,240.3,240.48,41038.0,205.7802,206.0027,205.6348,205.7888,41038.0
2020-08-10 09:30:00,240.26,240.67,238.95,239.03,29312.0,205.6005,205.9514,204.4795,204.548,29312.0
2020-08-10 09:35:00,238.92,239.4,238.91,239.11,8736.0,204.4538,204.8646,204.4453,204.6164,8736.0
2020-08-10 09:40:00,239.13,239.2,238.38,238.38,14724.0,204.6335,204.6934,203.9917,203.9917,14724.0
2020-08-10 09:45:00,238.35,238.54,238.0,238.35,19897.0,203.9661,204.1286,203.6665,203.9661,19897.0
2020-08-10 09:50:00,238.46,239.01,238.41,238.96,11134.0,204.0602,204.5308,204.0174,204.4881,11134.0
2020-08-10 09:55:00,239.0,239.08,238.51,238.88,16794.0,204.5223,204.5907,204.103,204.4196,16794.0
2020-08-10 10:00:00,238.86,239.13,238.55,238.61,11672.0,204.4025,204.6335,204.1372,204.1885,11672.0
2020-08-10 10:05:00,238.56,238.78,238.51,238.67,5175.0,204.1458,204.334,204.103,204.2399,5175.0
2020-08-10 10:10:00,238.73,238.75,238.32,238.5,12566.0,204.2912,204.3084,203.9404,204.0944,12566.0
2020-08-10 10:15:00,238.53,238.53,238.22,238.37,7790.0,204.1201,204.1201,203.8548,203.9832,7790.0
2020-08-10 10:20:00,238.37,238.52,238.21,238.33,6339.0,203.9832,204.1115,203.8463,203.9489,6339.0
2020-08-10 10:25:00,238.3,238.33,238.11,238.24,6151.0,203.9233,203.9489,203.7607,203.8719,6151.0
2020-08-10 10:30:00,238.19,238.26,238.1,238.22,3814.0,203.8291,203.889,203.7521,203.8548,3814.0
2020-08-10 10:35:00,238.27,238.27,237.84,237.84,20142.0,203.8976,203.8976,203.5296,203.5296,20142.0
2020-08-10 10:40:00,237.94,237.94,237.4,237.45,9554.0,203.6152,203.6152,203.1531,203.1959,9554.0
2020-08-10 10:45:00,237.48,237.48,236.86,236.92,11760.0,203.2216,203.2216,202.691,202.7423,11760.0
2020-08-10 10:50:00,236.94,237.36,236.75,237.34,14244.0,202.7595,203.1189,202.5969,203.1018,14244.0
2020-08-10 10:55:00,237.34,237.39,237.0,237.18,10144.0,203.1018,203.1445,202.8108,202.9648,10144.0
2020-08-10 11:00:00,237.24,237.56,237.06,237.25,9533.0,203.0162,203.29,202.8621,203.0247,9533.0
2020-08-10 11:05:00,237.19,237.28,236.9,236.98,9106.0,202.9734,203.0504,202.7252,202.7937,9106.0
2020-08-10 11:10:00,237.0,237.17,236.96,236.97,5780.0,202.8108,202.9563,202.7766,202.7851,5780.0
2020-08-10 11:15:00,236.96,237.09,236.54,236.57,12105.0,202.7766,202.8878,202.4172,202.4428,12105.0
2020-08-10 11:20:00,236.53,236.76,236.25,236.53,13260.0,202.4086,202.6054,202.169,202.4086,13260.0
2020-08-10 11:25:00,236.5,236.95,236.5,236.67,10044.0,202.3829,202.768,202.3829,202.5284,10044.0
2020-08-10 11:30:00,236.64,236.82,236.53,236.53,9313.0,202.5027,202.6568,202.4086,202.4086,9313.0
2020-08-10 11:35:00,236.54,236.63,236.25,236.25,23409.0,202.4172,202.4942,202.169,202.169,23409.0
2020-08-10 11:40:00,236.21,236.62,236.21,236.39,5645.0,202.1348,202.4856,202.1348,202.2888,5645.0
2020-08-10 11:45:00,236.37,236.53,236.25,236.5,53351.0,202.2717,202.4086,202.169,202.3829,53351.0
2020-08-10 11:50:00,236.41,236.91,236.41,236.8,9963.0,202.3059,202.7338,202.3059,202.6397,9963.0
2020-08-10 11:55:00,236.79,236.81,236.46,236.58,8515.0,202.6311,202.6482,202.3487,202.4514,8515.0
2020-08-10 12:00:00,236.62,236.7,236.49,236.49,5134.0,202.4856,202.5541,202.3744,202.3744,5134.0
2020-08-10 12:05:00,236.5,236.88,236.37,236.76,6176.0,202.3829,202.7081,202.2717,202.6054,6176.0
2020-08-10 12:10:00,236.75,236.75,236.57,236.62,5755.0,202.5969,202.5969,202.4428,202.4856,5755.0
2020-08-10 12:15:00,236.68,236.82,236.56,236.58,5425.0,202.537,202.6568,202.4343,202.4514,5425.0
2020-08-10 12:20:00,236.61,236.79,236.57,236.78,5067.0,202.4771,202.6311,202.4428,202.6225,5067.0
2020-08-10 12:25:00,236.73,236.77,236.39,236.4,5630.0,202.5798,202.614,202.2888,202.2974,5630.0
2020-08-10 12:30:00,236.43,236.65,236.41,236.61,4757.0,202.323,202.5113,202.3059,202.4771,4757.0
2020-08-10 12:35:00,236.73,236.93,236.73,236.83,5797.0,202.5798,202.7509,202.5798,202.6653,5797.0
2020-08-10 12:40:00,236.9,237.08,236.9,237.08,9333.0,202.7252,202.8793,202.7252,202.8793,9333.0
2020-08-10 12:45:00,237.08,237.55,237.0,237.43,7414.0,202.8793,203.2815,202.8108,203.1788,7414.0
2020-08-10 12:50:00,237.5,237.59,237.27,237.52,6401.0,203.2387,203.3157,203.0419,203.2558,6401.0
2020-08-10 12:55:00,237.53,237.53,237.37,237.38,2495.0,203.2643,203.2643,203.1274,203.136,2495.0
2020-08-10 13:00:00,237.48,237.55,237.4,237.49,4578.0,203.2216,203.2815,203.1531,203.2301,4578.0
2020-08-10 13:05:00,237.58,237.58,237.3,237.48,5998.0,203.3071,203.3071,203.0675,203.2216,5998.0
2020-08-10 13:10:00,237.44,237.6,237.37,237.58,4429.0,203.1873,203.3242,203.1274,203.3071,4429.0
2020-08-10 13:15:00,237.58,237.6,237.42,237.58,4005.0,203.3071,203.3242,203.1702,203.3071,4005.0
2020-08-10 13:20:00,237.62,237.7,237.54,237.7,2962.0,203.3414,203.4098,203.2729,203.4098,2962.0
2020-08-10 13:25:00,237.65,237.65,237.44,237.53,4205.0,203.367,203.367,203.1873,203.2643,4205.0
2020-08-10 13:30:00,237.53,237.53,237.1,237.1,4229.0,203.2643,203.2643,202.8964,202.8964,4229.0
2020-08-10 13:35:00,237.1,237.25,237.07,237.17,6838.0,202.8964,203.0247,202.8707,202.9563,6838.0
2020-08-10 13:40:00,237.14,237.15,236.91,236.99,3750.0,202.9306,202.9392,202.7338,202.8022,3750.0
2020-08-10 13:45:00,237.01,237.04,236.91,236.99,5283.0,202.8194,202.845,202.7338,202.8022,5283.0
2020-08-10 13:50:00,236.98,237.12,236.93,237.12,4424.0,202.7937,202.9135,202.7509,202.9135,4424.0
2020-08-10 13:55:00,237.1,237.35,237.06,237.26,3655.0,202.8964,203.1103,202.8621,203.0333,3655.0
2020-08-10 14:00:00,237.26,237.51,237.14,237.43,3967.0,203.0333,203.2472,202.9306,203.1788,3967.0
2020-08-10 14:05:00,237.47,237.54,237.41,237.44,4146.0,203.213,203.2729,203.1617,203.1873,4146.0
2020-08-10 14:10:00,237.4,237.46,237.24,237.31,7347.0,203.1531,203.2044,203.0162,203.0761,7347.0
2020-08-10 14:15:00,237.37,237.48,237.36,237.43,4087.0,203.1274,203.2216,203.1189,203.1788,4087.0
2020-08-10 14:20:00,237.46,237.58,237.43,237.51,3581.0,203.2044,203.3071,203.1788,203.2472,3581.0
2020-08-10 14:25:00,237.5,237.74,237.39,237.71,7029.0,203.2387,203.4441,203.1445,203.4184,7029.0
2020-08-10 14:30:00,237.7,238.02,237.67,237.94,3867.0,203.4098,203.6837,203.3841,203.6152,3867.0
2020-08-10 14:35:00,238.0,238.01,237.69,237.69,37611.0,203.6665,203.6751,203.4013,203.4013,37611.0
2020-08-10 14:40:00,237.66,237.77,237.49,237.63,6225.0,203.3756,203.4697,203.2301,203.3499,6225.0
2020-08-10 14:45:00,237.66,237.67,237.27,237.42,7003.0,203.3756,203.3841,203.0419,203.1702,7003.0
2020-08-10 14:50:00,237.5,237.55,237.41,237.5,5007.0,203.2387,203.2815,203.1617,203.2387,5007.0
2020-08-10 14:55:00,237.5,238.02,237.43,237.99,12113.0,203.2387,203.6837,203.1788,203.658,12113.0
2020-08-10 15:00:00,237.99,238.08,237.93,237.99,15692.0,203.658,203.735,203.6066,203.658,15692.0
2020-08-10 15:05:00,238.0,238.3,237.89,238.21,19610.0,203.6665,203.9233,203.5724,203.8463,19610.0
2020-08-10 15:10:00,238.24,238.25,238.02,238.05,9313.0,203.8719,203.8805,203.6837,203.7093,9313.0
2020-08-10 15:15:00,238.04,238.08,237.86,238.08,8189.0,203.7008,203.735,203.5467,203.735,8189.0
2020-08-10 15:20:00,238.05,238.24,237.96,238.0,46592.0,203.7093,203.8719,203.6323,203.6665,46592.0
2020-08-10 15:25:00,238.01,238.01,237.74,237.77,6047.0,203.6751,203.6751,203.4441,203.4697,6047.0
2020-08-10 15:30:00,237.8,237.87,237.52,237.59,15489.0,203.4954,203.5553,203.2558,203.3157,15489.0
2020-08-10 15:35:00,237.59,238.01,237.58,237.62,12034.0,203.3157,203.6751,203.3071,203.3414,12034.0
2020-08-10 15:40:00,237.58,237.69,237.28,237.59,12333.0,203.3071,203.4013,203.0504,203.3157,12333.0
2020-08-10 15:45:00,237.54,237.67,237.26,237.33,32140.0,203.2729,203.3841,203.0333,203.0932,32140.0
2020-08-10 15:50:00,237.4,237.99,237.28,237.96,21631.0,203.1531,203.658,203.0504,203.6323,21631.0
2020-08-10 15:55:00,237.91,238.19,237.8,238.17,49544.0,203.5895,203.8291,203.4954,203.812,49544.0
2020-08-11 09:30:00,238.18,238.9,236.98,237.0,42092.0,203.8206,204.4367,202.7937,202.8108,42092.0
2020-08-11 09:35:00,237.0,237.07,236.45,236.77,30405.0,202.8108,202.8707,202.3401,202.614,30405.0
2020-08-11 09:40:00,236.68,237.11,236.34,237.11,17557.0,202.537,202.9049,202.246,202.9049,17557.0
2020-08-11 09:45:00,237.09,237.11,236.62,237.01,18749.0,202.8878,202.9049,202.4856,202.8194,18749.0
2020-08-11 09:50:00,237.08,237.11,236.39,236.66,19190.0,202.8793,202.9049,202.2888,202.5199,19190.0
2020-08-11 09:55:00,236.62,236.95,236.23,236.74,16875.0,202.4856,202.768,202.1519,202.5883,16875.0
2020-08-11 10:00:00,236.65,237.04,236.63,236.9,18383.0,202.5113,202.845,202.4942,202.7252,18383.0
2020-08-11 10:05:00,236.86,237.03,236.5,236.59,23903.0,202.691,202.8365,202.3829,202.4599,23903.0
2020-08-11 10:10:00,236.64,236.76,235.96,236.15,16064.0,202.5027,202.6054,201.9208,202.0834,16064.0
2020-08-11 10:15:00,236.1,236.75,236.01,236.71,11590.0,202.0406,202.5969,201.9636,202.5626,11590.0
2020-08-11 10:20:00,236.64,236.81,236.46,236.72,11379.0,202.5027,202.6482,202.3487,202.5712,11379.0
2020-08-11 10:25:00,236.75,236.96,236.57,236.61,13538.0,202.5969,202.7766,202.4428,202.4771,13538.0
2020-08-11 10:30:00,236.56,236.79,236.47,236.71,7975.0,202.4343,202.6311,202.3573,202.5626,7975.0
2020-08-11 10:35:00,236.71,237.14,236.71,236.99,15823.0,202.5626,202.9306,202.5626,202.8022,15823.0
2020-08-11 10:40:00,237.03,237.05,236.88,237.01,17054.0,202.8365,202.8536,202.7081,202.8194,17054.0
2020-08-11 10:45:00,237.01,237.41,236.78,237.12,15175.0,202.8194,203.1617,202.6225,202.9135,15175.0
2020-08-11 10:50:00,237.17,237.44,236.98,237.32,40884.0,202.9563,203.1873,202.7937,203.0846,40884.0
2020-08-11 10:55:00,237.38,237.45,237.29,237.39,17991.0,203.136,203.1959,203.059,203.1445,17991.0
2020-08-11 11:00:00,237.39,238.18,237.36,237.9,22430.0,203.1445,203.8206,203.1189,203.581,22430.0
2020-08-11 11:05:00,237.94,237.99,237.37,237.65,14094.0,203.6152,203.658,203.1274,203.367,14094.0
2020-08-11 11:10:00,237.62,237.93,237.5,237.71,9555.0,203.3414,203.6066,203.2387,203.4184,9555.0
2020-08-11 11:15:00,237.72,237.74,237.37,237.38,12444.0,203.4269,203.4441,203.1274,203.136,12444.0
2020-08-11 11:20:00,237.43,237.82,237.4,237.68,8680.0,203.1788,203.5125,203.1531,203.3927,8680.0
2020-08-11 11:25:00,237.69,238.05,237.63,238.05,13411.0,203.4013,203.7093,203.3499,203.7093,13411.0
2020-08-11 11:30:00,238.06,238.11,237.59,237.6,5080.0,203.7179,203.7607,203.3157,203.3242,5080.0
2020-08-11 11:35:00,237.64,237.64,237.35,237.39,7057.0,203.3585,203.3585,203.1103,203.1445,7057.0
2020-08-11 11:40:00,237.38,237.47,237.25,237.4,8478.0,203.136,203.213,203.0247,203.1531,8478.0
2020-08-11 11:45:00,237.46,237.7,237.34,237.65,10562.0,203.2044,203.4098,203.1018,203.367,10562.0
2020-08-11 11:50:00,237.72,237.77,237.14,237.22,4491.0,203.4269,203.4697,202.9306,202.9991,4491.0
2020-08-11 11:55:00,237.15,237.38,237.13,237.38,6214.0,202.9392,203.136,202.922,203.136,6214.0
2020-08-11 12:00:00,237.38,237.59,237.11,237.2,6202.0,203.136,203.3157,202.9049,202.982,6202.0
2020-08-11 12:05:00,237.23,237.3,237.09,237.09,3844.0,203.0076,203.0675,202.8878,202.8878,3844.0
2020-08-11 12:10:00,237.21,237.56,237.21,237.56,3500.0,202.9905,203.29,202.9905,203.29,3500.0
2020-08-11 12:15:00,237.56,237.65,237.32,237.32,6029.0,203.29,203.367,203.0846,203.0846,6029.0
2020-08-11 12:20:00,237.36,237.39,237.24,237.39,9734.0,203.1189,203.1445,203.0162,203.1445,9734.0
2020-08-11 12:25:00,237.42,237.52,237.15,237.17,16267.0,203.1702,203.2558,202.9392,202.9563,16267.0
2020-08-11 12:30:00,237.12,237.17,236.96,237.06,10069.0,202.9135,202.9563,202.7766,202.8621,10069.0
2020-08-11 12:35:00,237.02,237.32,236.86,237.31,5729.0,202.8279,203.0846,202.691,203.0761,5729.0
2020-08-11 12:40:00,237.31,237.48,237.15,237.45,6179.0,203.0761,203.2216,202.9392,203.1959,6179.0
2020-08-11 12:45:00,237.45,237.72,237.38,237.63,12481.0,203.1959,203.4269,203.136,203.3499,12481.0
2020-08-11 12:50:00,237.7,237.71,237.52,237.61,6300.0,203.4098,203.4184,203.2558,203.3328,6300.0
2020-08-11 12:55:00,237.59,237.74,237.46,237.64,6001.0,203.3157,203.4441,203.2044,203.3585,6001.0
2020-08-11 13:00:00,237.61,237.64,237.46,237.53,7400.0,203.3328,203.3585,203.2044,203.2643,7400.0
2020-08-11 13:05:00,237.5,237.61,237.47,237.55,6224.0,203.2387,203.3328,203.213,203.2815,6224.0
2020-08-11 13:10:00,237.53,237.58,237.3,237.3,7030.0,203.2643,203.3071,203.0675,203.0675,7030.0
2020-08-11 13:15:00,237.26,237.29,236.83,237.12,6947.0,203.0333,203.059,202.6653,202.9135,6947.0
2020-08-11 13:20:00,237.08,237.64,237.03,237.62,6100.0,202.8793,203.3585,202.8365,203.3414,6100.0
2020-08-11 13:25:00,237.6,237.6,237.38,237.48,3873.0,203.3242,203.3242,203.136,203.2216,3873.0
2020-08-11 13:30:00,237.5,237.51,237.06,237.13,7139.0,203.2387,203.2472,202.8621,202.922,7139.0
2020-08-11 13:35:00,237.12,237.24,237.03,237.22,9422.0,202.9135,203.0162,202.8365,202.9991,9422.0
2020-08-11 13:40:00,237.19,237.2,236.86,236.92,5987.0,202.9734,202.982,202.691,202.7423,5987.0
2020-08-11 13:45:00,236.91,237.04,236.69,236.72,8639.0,202.7338,202.845,202.5455,202.5712,8639.0
2020-08-11 13:50:00,236.75,236.99,236.68,236.91,6817.0,202.5969,202.8022,202.537,202.7338,6817.0
2020-08-11 13:55:00,236.87,237.05,236.78,236.86,5870.0,202.6996,202.8536,202.6225,202.691,5870.0
2020-08-11 14:00:00,236.81,237.16,236.8,237.08,5764.0,202.6482,202.9477,202.6397,202.8793,5764.0
2020-08-11 14:05:00,237.08,237.08,236.79,236.87,4921.0,202.8793,202.8793,202.6311,202.6996,4921.0
2020-08-11 14:10:00,236.87,236.87,236.13,236.32,14334.0,202.6996,202.6996,202.0663,202.2289,14334.0
2020-08-11 14:15:00,236.33,236.39,236.02,236.28,14992.0,202.2375,202.2888,201.9722,202.1947,14992.0
2020-08-11 14:20:00,236.28,236.5,236.25,236.3,8005.0,202.1947,202.3829,202.169,202.2118,8005.0
2020-08-11 14:25:00,236.31,236.4,236.13,236.13,17785.0,202.2203,202.2974,202.0663,202.0663,17785.0
2020-08-11 14:30:00,236.18,236.33,236.0,236.31,11922.0,202.1091,202.2375,201.9551,202.2203,11922.0
2020-08-11 14:35:00,236.28,236.3,236.0,236.09,12820.0,202.1947,202.2118,201.9551,202.0321,12820.0
2020-08-11 14:40:00,236.13,236.43,236.09,236.29,9361.0,202.0663,202.323,202.0321,202.2032,9361.0
2020-08-11 14:45:00,236.22,236.29,236.05,236.29,5941.0,202.1433,202.2032,201.9978,202.2032,5941.0
2020-08-11 14:50:00,236.27,236.59,236.08,236.55,7652.0,202.1861,202.4599,202.0235,202.4257,7652.0
2020-08-11 14:55:00,236.47,236.78,236.45,236.64,7102.0,202.3573,202.6225,202.3401,202.5027,7102.0
2020-08-11 15:00:00,236.72,236.79,236.31,236.31,11861.0,202.5712,202.6311,202.2203,202.2203,11861.0
2020-08-11 15:05:00,236.26,236.34,236.04,236.04,14427.0,202.1776,202.246,201.9893,201.9893,14427.0
2020-08-11 15:10:00,236.01,236.59,235.99,236.05,11811.0,201.9636,202.4599,201.9465,201.9978,11811.0
2020-08-11 15:15:00,236.11,236.21,235.2,235.35,27502.0,202.0492,202.1348,201.2705,201.3988,27502.0
2020-08-11 15:20:00,235.35,235.79,235.26,235.35,13893.0,201.3988,201.7754,201.3218,201.3988,13893.0
2020-08-11 15:25:00,235.35,236.11,235.31,236.0,14255.0,201.3988,202.0492,201.3646,201.9551,14255.0
2020-08-11 15:30:00,235.94,235.94,235.0,235.06,13438.0,201.9037,201.9037,201.0993,201.1507,13438.0
2020-08-11 15:35:00,235.09,235.78,235.0,235.31,31643.0,201.1763,201.7668,201.0993,201.3646,31643.0
2020-08-11 15:40:00,235.41,235.57,235.13,235.53,27717.0,201.4502,201.5871,201.2106,201.5529,27717.0
2020-08-11 15:45:00,235.52,235.6,235.18,235.54,42940.0,201.5443,201.6128,201.2534,201.5614,42940.0
2020-08-11 15:50:00,235.54,235.54,234.36,234.44,64681.0,201.5614,201.5614,200.5516,200.6201,64681.0
2020-08-11 15:55:00,234.53,234.98,234.46,234.84,108562.0,200.6971,201.0822,200.6372,200.9624,108562.0
2020-08-12 09:30:00,235.57,236.9,234.69,236.9,62568.0,201.5871,202.7252,200.834,202.7252,62568.0
2020-08-12 09:35:00,236.91,237.0,235.9,236.04,31795.0,202.7338,202.8108,201.8695,201.9893,31795.0
2020-08-12 09:40:00,236.21,237.49,235.67,237.36,29536.0,202.1348,203.2301,201.6727,203.1189,29536.0
2020-08-12 09:45:00,237.32,238.17,237.32,238.1,25303.0,203.0846,203.812,203.0846,203.7521,25303.0
2020-08-12 09:50:00,238.13,239.06,238.09,238.98,23571.0,203.7778,204.5736,203.7436,204.5052,23571.0
2020-08-12 09:55:00,238.9,239.12,238.62,239.01,19564.0,204.4367,204.625,204.1971,204.5308,19564.0
2020-08-12 10:00:00,238.93,239.16,238.72,238.73,25064.0,204.4624,204.6592,204.2827,204.2912,25064.0
2020-08-12 10:05:00,238.75,239.22,238.69,238.8,22597.0,204.3084,204.7105,204.257,204.3511,22597.0
2020-08-12 10:10:00,238.79,238.99,238.56,238.83,15347.0,204.3426,204.5137,204.1458,204.3768,15347.0
2020-08-12 10:15:00,238.9,239.4,238.85,239.35,21426.0,204.4367,204.8646,204.3939,204.8218,21426.0
2020-08-12 10:20:00,239.39,239.7,239.31,239.63,25581.0,204.856,205.1213,204.7876,205.0614,25581.0
2020-08-12 10:25:00,239.66,239.9,239.5,239.76,20926.0,205.0871,205.2925,204.9502,205.1727,20926.0
2020-08-12 10:30:00,239.76,240.64,239.75,240.64,22671.0,205.1727,205.9257,205.1641,205.9257,22671.0
2020-08-12 10:35:00,240.6,240.64,239.93,240.05,19677.0,205.8915,205.9257,205.3181,205.4208,19677.0
2020-08-12 10:40:00,240.1,240.4,239.71,239.99,30067.0,205.4636,205.7203,205.1299,205.3695,30067.0
2020-08-12 10:45:00,240.08,240.38,240.04,240.22,20243.0,205.4465,205.7032,205.4123,205.5663,20243.0
2020-08-12 10:50:00,240.25,241.04,240.25,240.67,20508.0,205.592,206.268,205.592,205.9514,20508.0
2020-08-12 10:55:00,240.65,240.87,240.55,240.56,12608.0,205.9343,206.1225,205.8487,205.8572,12608.0
2020-08-12 11:00:00,240.5,240.54,239.96,240.13,13823.0,205.8059,205.8401,205.3438,205.4893,13823.0
2020-08-12 11:05:00,240.09,240.25,239.59,239.93,11280.0,205.455,205.592,205.0272,205.3181,11280.0
2020-08-12 11:10:00,239.88,239.92,239.62,239.65,13941.0,205.2753,205.3096,205.0528,205.0785,13941.0
2020-08-12 11:15:00,239.64,240.4,239.5,240.34,21392.0,205.07,205.7203,204.9502,205.669,21392.0
2020-08-12 11:20:00,240.41,240.8,240.41,240.68,13758.0,205.7289,206.0626,205.7289,205.9599,13758.0
2020-08-12 11:25:00,240.66,240.7,240.01,240.01,10110.0,205.9428,205.977,205.3866,205.3866,10110.0
2020-08-12 11:30:00,240.05,240.33,239.7,239.77,19229.0,205.4208,205.6604,205.1213,205.1812,19229.0
2020-08-12 11:35:00,239.79,240.05,239.71,239.8,11644.0,205.1983,205.4208,205.1299,205.2069,11644.0
2020-08-12 11:40:00,239.82,240.05,239.8,239.82,12251.0,205.224,205.4208,205.2069,205.224,12251.0
2020-08-12 11:45:00,239.82,240.25,239.82,239.86,11208.0,205.224,205.592,205.224,205.2582,11208.0
2020-08-12 11:50:00,239.83,239.99,239.64,239.94,12338.0,205.2326,205.3695,205.07,205.3267,12338.0
2020-08-12 11:55:00,239.99,240.29,239.97,240.23,10703.0,205.3695,205.6262,205.3524,205.5748,10703.0
2020-08-12 12:00:00,240.25,240.39,240.2,240.23,9856.0,205.592,205.7118,205.5492,205.5748,9856.0
2020-08-12 12:05:00,240.28,240.47,240.04,240.04,10316.0,205.6176,205.7802,205.4123,205.4123,10316.0
2020-08-12 12:10:00,240.23,240.36,240.16,240.17,6178.0,205.5748,205.6861,205.5149,205.5235,6178.0
2020-08-12 12:15:00,240.17,240.19,239.69,239.69,7901.0,205.5235,205.5406,205.1127,205.1127,7901.0
2020-08-12 12:20:00,239.76,239.79,239.52,239.61,14005.0,205.1727,205.1983,204.9673,205.0443,14005.0
2020-08-12 12:25:00,239.52,239.63,239.5,239.56,16870.0,204.9673,205.0614,204.9502,205.0015,16870.0
2020-08-12 12:30:00,239.57,239.93,239.54,239.93,11102.0,205.0101,205.3181,204.9844,205.3181,11102.0
2020-08-12 12:35:00,240.0,240.16,239.9,240.04,8486.0,205.378,205.5149,205.2925,205.4123,8486.0
2020-08-12 12:40:00,240.05,240.2,240.03,240.08,7212.0,205.4208,205.5492,205.4037,205.4465,7212.0
2020-08-12 12:45:00,240.07,240.59,239.89,240.52,25838.0,205.4379,205.8829,205.2839,205.823,25838.0
2020-08-12 12:50:00,240.54,240.94,240.39,240.82,13832.0,205.8401,206.1824,205.7118,206.0797,13832.0
2020-08-12 12:55:00,240.85,240.89,240.7,240.82,7844.0,206.1054,206.1396,205.977,206.0797,7844.0
2020-08-12 13:00:00,240.82,241.08,240.78,241.02,12131.0,206.0797,206.3022,206.0455,206.2509,12131.0
2020-08-12 13:05:00,241.0,241.27,240.81,241.19,14554.0,206.2338,206.4648,206.0712,206.3964,14554.0
2020-08-12 13:10:00,241.23,241.59,241.23,241.44,12373.0,206.4306,206.7387,206.4306,206.6103,12373.0
2020-08-12 13:15:00,241.41,241.53,241.31,241.52,11343.0,206.5846,206.6873,206.499,206.6788,11343.0
2020-08-12 13:20:00,241.45,241.51,241.32,241.39,6549.0,206.6189,206.6702,206.5076,206.5675,6549.0
2020-08-12 13:25:00,241.42,241.48,241.25,241.27,8820.0,206.5932,206.6445,206.4477,206.4648,8820.0
2020-08-12 13:30:00,241.35,241.78,241.25,241.78,15938.0,206.5333,206.9012,206.4477,206.9012,15938.0
2020-08-12 13:35:00,241.77,241.8,241.52,241.55,6229.0,206.8927,206.9184,206.6788,206.7044,6229.0
2020-08-12 13:40:00,241.58,241.8,241.53,241.76,12752.0,206.7301,206.9184,206.6873,206.8841,12752.0
2020-08-12 13:45:00,241.75,242.26,241.75,242.24,9699.0,206.8756,207.312,206.8756,207.2949,9699.0
2020-08-12 13:50:00,242.21,242.4,242.12,242.17,8304.0,207.2692,207.4318,207.1922,207.235,8304.0
2020-08-12 13:55:00,242.29,242.81,242.2,242.8,12896.0,207.3377,207.7827,207.2607,207.7741,12896.0
2020-08-12 14:00:00,242.69,242.86,242.47,242.8,13216.0,207.68,207.8254,207.4917,207.7741,13216.0
2020-08-12 14:05:00,242.78,242.88,242.48,242.49,10017.0,207.757,207.8426,207.5003,207.5088,10017.0
2020-08-12 14:10:00,242.52,242.85,242.51,242.66,9220.0,207.5345,207.8169,207.5259,207.6543,9220.0
2020-08-12 14:15:00,242.7,242.9,242.69,242.88,6961.0,207.6885,207.8597,207.68,207.8426,6961.0
2020-08-12 14:20:00,242.85,242.99,242.81,242.9,8428.0,207.8169,207.9367,207.7827,207.8597,8428.0
2020-08-12 14:25:00,242.9,242.9,242.29,242.5,17541.0,207.8597,207.8597,207.3377,207.5174,17541.0
2020-08-12 14:30:00,242.34,242.77,242.18,242.46,15572.0,207.3805,207.7484,207.2435,207.4832,15572.0
2020-08-12 14:35:00,242.5,242.66,242.46,242.48,13550.0,207.5174,207.6543,207.4832,207.5003,13550.0
2020-08-12 14:40:00,242.42,242.83,242.42,242.81,10446.0,207.4489,207.7998,207.4489,207.7827,10446.0
2020-08-12 14:45:00,242.8,243.0,242.72,242.96,13613.0,207.7741,207.9453,207.7056,207.911,13613.0
2020-08-12 14:50:00,242.96,242.96,242.25,242.26,16283.0,207.911,207.911,207.3034,207.312,16283.0
2020-08-12 14:55:00,242.27,242.63,242.27,242.46,11352.0,207.3206,207.6286,207.3206,207.4832,11352.0
2020-08-12 15:00:00,242.42,242.66,242.34,242.6,16118.0,207.4489,207.6543,207.3805,207.603,16118.0
2020-08-12 15:05:00,242.64,242.65,242.36,242.46,15014.0,207.6372,207.6457,207.3976,207.4832,15014.0
2020-08-12 15:10:00,242.45,242.97,242.42,242.96,24102.0,207.4746,207.9196,207.4489,207.911,24102.0
2020-08-12 15:15:00,242.93,243.0,242.76,242.97,13784.0,207.8854,207.9453,207.7399,207.9196,13784.0
2020-08-12 15:20:00,242.95,243.0,242.82,242.97,13438.0,207.9025,207.9453,207.7912,207.9196,13438.0
2020-08-12 15:25:00,242.94,242.96,242.76,242.78,13712.0,207.8939,207.911,207.7399,207.757,13712.0
2020-08-12 15:30:00,242.76,242.76,242.12,242.41,19004.0,207.7399,207.7399,207.1922,207.4404,19004.0
2020-08-12 15:35:00,242.48,242.48,242.16,242.43,22772.0,207.5003,207.5003,207.2264,207.4575,22772.0
2020-08-12 15:40:00,242.42,242.82,242.41,242.68,19273.0,207.4489,207.7912,207.4404,207.6714,19273.0
2020-08-12 15:45:00,242.71,242.75,242.38,242.48,23152.0,207.6971,207.7313,207.4147,207.5003,23152.0
2020-08-12 15:50:00,242.54,242.62,241.75,241.87,35785.0,207.5516,207.6201,206.8756,206.9783,35785.0
2020-08-12 15:55:00,241.85,241.85,241.35,241.72,80310.0,206.9612,206.9612,206.5333,206.8499,80310.0
2020-08-13 09:30:00,241.31,242.77,241.31,242.15,44654.0,206.499,207.7484,206.499,207.2179,44654.0
2020-08-13 09:35:00,242.02,242.4,240.77,240.77,18140.0,207.1066,207.4318,206.0369,206.0369,18140.0
2020-08-13 09:40:00,240.89,240.93,240.0,240.53,28905.0,206.1396,206.1739,205.378,205.8316,28905.0
2020-08-13 09:45:00,240.44,240.94,239.83,239.98,13951.0,205.7546,206.1824,205.2326,205.3609,13951.0
2020-08-13 09:50:00,240.03,240.64,239.65,239.91,11540.0,205.4037,205.9257,205.0785,205.301,11540.0
2020-08-13 09:55:00,239.85,240.94,239.72,240.83,13341.0,205.2497,206.1824,205.1384,206.0883,13341.0
2020-08-13 10:00:00,240.58,240.64,239.82,240.05,15897.0,205.8744,205.9257,205.224,205.4208,15897.0
2020-08-13 10:05:00,240.04,241.14,240.03,240.76,23309.0,205.4123,206.3536,205.4037,206.0284,23309.0
2020-08-13 10:10:00,240.8,240.88,240.16,240.47,10068.0,206.0626,206.1311,205.5149,205.7802,10068.0
2020-08-13 10:15:00,240.3,241.03,240.21,240.84,8436.0,205.6348,206.2594,205.5577,206.0969,8436.0
2020-08-13 10:20:00,240.88,240.95,240.52,240.66,5141.0,206.1311,206.191,205.823,205.9428,5141.0
2020-08-13 10:25:00,240.58,240.98,240.53,240.73,5565.0,205.8744,206.2167,205.8316,206.0027,5565.0
2020-08-13 10:30:00,240.72,240.74,240.43,240.57,8173.0,205.9942,206.0113,205.746,205.8658,8173.0
2020-08-13 10:35:00,240.54,240.72,240.46,240.68,6833.0,205.8401,205.9942,205.7717,205.9599,6833.0
2020-08-13 10:40:00,240.71,240.86,240.47,240.58,9684.0,205.9856,206.114,205.7802,205.8744,9684.0
2020-08-13 10:45:00,240.53,240.53,240.05,240.1,13425.0,205.8316,205.8316,205.4208,205.4636,13425.0
2020-08-13 10:50:00,240.12,240.49,240.11,240.29,6300.0,205.4807,205.7973,205.4722,205.6262,6300.0
2020-08-13 10:55:00,240.34,240.53,240.1,240.22,8568.0,205.669,205.8316,205.4636,205.5663,8568.0
2020-08-13 11:00:00,240.2,240.35,240.09,240.25,6619.0,205.5492,205.6775,205.455,205.592,6619.0
2020-08-13 11:05:00,240.27,240.4,240.16,240.16,4014.0,205.6091,205.7203,205.5149,205.5149,4014.0
2020-08-13 11:10:00,240.14,240.33,240.04,240.11,5074.0,205.4978,205.6604,205.4123,205.4722,5074.0
2020-08-13 11:15:00,240.08,240.26,239.82,239.97,11183.0,205.4465,205.6005,205.224,205.3524,11183.0
2020-08-13 11:20:00,239.99,240.49,239.95,240.44,5600.0,205.3695,205.7973,205.3352,205.7546,5600.0
2020-08-13 11:25:00,240.53,240.76,240.53,240.7,5163.0,205.8316,206.0284,205.8316,205.977,5163.0
2020-08-13 11:30:00,240.76,240.95,240.59,240.68,7397.0,206.0284,206.191,205.8829,205.9599,7397.0
2020-08-13 11:35:00,240.73,240.97,240.65,240.78,6316.0,206.0027,206.2081,205.9343,206.0455,6316.0
2020-08-13 11:40:00,240.75,240.9,240.66,240.81,5958.0,206.0198,206.1482,205.9428,206.0712,5958.0
2020-08-13 11:45:00,240.87,241.02,240.72,240.87,5296.0,206.1225,206.2509,205.9942,206.1225,5296.0
2020-08-13 11:50:00,240.97,240.98,240.69,240.7,4550.0,206.2081,206.2167,205.9685,205.977,4550.0
2020-08-13 11:55:00,240.73,240.76,240.35,240.49,3398.0,206.0027,206.0284,205.6775,205.7973,3398.0
2020-08-13 12:00:00,240.53,240.76,240.51,240.69,2955.0,205.8316,206.0284,205.8145,205.9685,2955.0
2020-08-13 12:05:00,240.69,241.0,240.68,240.74,8793.0,205.9685,206.2338,205.9599,206.0113,8793.0
2020-08-13 12:10:00,240.74,240.79,240.59,240.76,4132.0,206.0113,206.0541,205.8829,206.0284,4132.0
2020-08-13 12:15:00,240.75,240.99,240.74,240.74,5046.0,206.0198,206.2252,206.0113,206.0113,5046.0
2020-08-13 12:20:00,240.79,240.79,240.52,240.58,3153.0,206.0541,206.0541,205.823,205.8744,3153.0
2020-08-13 12:25:00,240.55,240.58,240.35,240.36,6665.0,205.8487,205.8744,205.6775,205.6861,6665.0
2020-08-13 12:30:00,240.36,240.59,240.34,240.49,4142.0,205.6861,205.8829,205.669,205.7973,4142.0
2020-08-13 12:35:00,240.6,240.62,240.42,240.58,7242.0,205.8915,205.9086,205.7374,205.8744,7242.0
2020-08-13 12:40:00,240.58,240.73,240.43,240.44,7622.0,205.8744,206.0027,205.746,205.7546,7622.0
2020-08-13 12:45:00,240.47,240.54,240.29,240.3,2318.0,205.7802,205.8401,205.6262,205.6348,2318.0
2020-08-13 12:50:00,240.29,240.3,240.2,240.26,3531.0,205.6262,205.6348,205.5492,205.6005,3531.0
2020-08-13 12:55:00,240.27,240.49,240.26,240.49,7973.0,205.6091,205.7973,205.6005,205.7973,7973.0
2020-08-13 13:00:00,240.46,240.5,240.28,240.28,3727.0,205.7717,205.8059,205.6176,205.6176,3727.0
2020-08-13 13:05:00,240.25,240.26,240.06,240.17,4355.0,205.592,205.6005,205.4294,205.5235,4355.0
2020-08-13 13:10:00,240.2,240.35,240.11,240.26,3894.0,205.5492,205.6775,205.4722,205.6005,3894.0
2020-08-13 13:15:00,240.31,240.34,240.0,240.07,9187.0,205.6433,205.669,205.378,205.4379,9187.0
2020-08-13 13:20:00,240.19,240.19,240.0,240.03,13983.0,205.5406,205.5406,205.378,205.4037,13983.0
2020-08-13 13:25:00,240.03,240.15,240.0,240.11,8588.0,205.4037,205.5064,205.378,205.4722,8588.0
2020-08-13 13:30:00,240.08,240.29,240.0,240.0,17380.0,205.4465,205.6262,205.378,205.378,17380.0
2020-08-13 13:35:00,240.07,240.34,240.07,240.28,13913.0,205.4379,205.669,205.4379,205.6176,13913.0
2020-08-13 13:40:00,240.35,240.62,240.34,240.59,4980.0,205.6775,205.9086,205.669,205.8829,4980.0
2020-08-13 13:45:00,240.64,240.9,240.61,240.87,4683.0,205.9257,206.1482,205.9,206.1225,4683.0
2020-08-13 13:50:00,240.83,240.97,240.77,240.95,4525.0,206.0883,206.2081,206.0369,206.191,4525.0
2020-08-13 13:55:00,240.93,240.93,240.69,240.81,4583.0,206.1739,206.1739,205.9685,206.0712,4583.0
2020-08-13 14:00:00,240.85,240.93,240.47,240.68,6744.0,206.1054,206.1739,205.7802,205.9599,6744.0
2020-08-13 14:05:00,240.65,240.65,240.41,240.57,6357.0,205.9343,205.9343,205.7289,205.8658,6357.0
2020-08-13 14:10:00,240.56,240.59,240.17,240.31,4943.0,205.8572,205.8829,205.5235,205.6433,4943.0
2020-08-13 14:15:00,240.36,240.49,240.08,240.08,4004.0,205.6861,205.7973,205.4465,205.4465,4004.0
2020-08-13 14:20:00,240.09,240.18,239.66,239.67,12594.0,205.455,205.5321,205.0871,205.0956,12594.0
2020-08-13 14:25:00,239.64,240.25,239.64,240.04,6953.0,205.07,205.592,205.07,205.4123,6953.0
2020-08-13 14:30:00,240.12,240.39,240.04,240.34,7698.0,205.4807,205.7118,205.4123,205.669,7698.0
2020-08-13 14:35:00,240.23,240.23,239.9,240.08,8541.0,205.5748,205.5748,205.2925,205.4465,8541.0
2020-08-13 14:40:00,240.17,240.55,240.1,240.1,7208.0,205.5235,205.8487,205.4636,205.4636,7208.0
2020-08-13 14:45:00,240.32,240.52,240.08,240.14,4085.0,205.6519,205.823,205.4465,205.4978,4085.0
2020-08-13 14:50:00,240.1,240.15,239.61,240.15,11628.0,205.4636,205.5064,205.0443,205.5064,11628.0
2020-08-13 14:55:00,240.15,240.2,239.81,240.03,3364.0,205.5064,205.5492,205.2154,205.4037,3364.0
2020-08-13 15:00:00,240.0,240.2,239.75,240.12,8089.0,205.378,205.5492,205.1641,205.4807,8089.0
2020-08-13 15:05:00,240.04,240.24,239.88,240.1,4059.0,205.4123,205.5834,205.2753,205.4636,4059.0
2020-08-13 15:10:00,240.04,240.24,239.9,240.19,12250.0,205.4123,205.5834,205.2925,205.5406,12250.0
2020-08-13 15:15:00,240.22,240.41,240.17,240.4,6101.0,205.5663,205.7289,205.5235,205.7203,6101.0
2020-08-13 15:20:00,240.38,240.6,240.35,240.56,8087.0,205.7032,205.8915,205.6775,205.8572,8087.0
2020-08-13 15:25:00,240.56,240.75,240.5,240.7,7365.0,205.8572,206.0198,205.8059,205.977,7365.0
2020-08-13 15:30:00,240.75,240.77,240.45,240.72,16012.0,206.0198,206.0369,205.7631,205.9942,16012.0
2020-08-13 15:35:00,240.73,240.88,240.57,240.61,12148.0,206.0027,206.1311,205.8658,205.9,12148.0
2020-08-13 15:40:00,240.62,240.83,240.49,240.69,11216.0,205.9086,206.0883,205.7973,205.9685,11216.0
2020-08-13 15:45:00,240.7,240.72,240.46,240.61,17678.0,205.977,205.9942,205.7717,205.9,17678.0
2020-08-13 15:50:00,240.57,241.0,240.48,240.74,35185.0,205.8658,206.2338,205.7888,206.0113,35185.0
2020-08-13 15:55:00,240.75,240.75,240.25,240.46,43229.0,206.0198,206.0198,205.592,205.7717,43229.0
2020-08-14 09:30:00,239.21,239.96,238.61,239.63,32741.0,206.0683,206.7144,205.5515,206.4301,32741.0
2020-08-14 09:35:00,239.52,239.6,238.85,239.32,9233.0,206.3354,206.4043,205.7582,206.1631,9233.0
2020-08-14 09:40:00,239.19,239.45,238.98,239.29,26367.0,206.0511,206.2751,205.8702,206.1372,26367.0
2020-08-14 09:45:00,239.31,239.31,239.0,239.27,10769.0,206.1545,206.1545,205.8874,206.12,10769.0
2020-08-14 09:50:00,239.2,239.43,239.08,239.34,6139.0,206.0597,206.2578,205.9563,206.1803,6139.0
2020-08-14 09:55:00,239.27,239.65,239.19,239.44,6855.0,206.12,206.4474,206.0511,206.2665,6855.0
2020-08-14 10:00:00,239.47,239.55,239.03,239.37,11183.0,206.2923,206.3612,205.9133,206.2062,11183.0
2020-08-14 10:05:00,239.49,239.57,239.32,239.53,11711.0,206.3095,206.3784,206.1631,206.344,11711.0
2020-08-14 10:10:00,239.5,239.75,239.34,239.67,17952.0,206.3181,206.5335,206.1803,206.4646,17952.0
2020-08-14 10:15:00,239.78,239.81,239.24,239.37,5777.0,206.5594,206.5852,206.0942,206.2062,5777.0
2020-08-14 10:20:00,239.52,239.74,239.26,239.5,3265.0,206.3354,206.5249,206.1114,206.3181,3265.0
2020-08-14 10:25:00,239.68,239.71,239.06,239.13,6225.0,206.4732,206.499,205.9391,205.9994,6225.0
2020-08-14 10:30:00,239.12,239.56,239.1,239.51,5995.0,205.9908,206.3698,205.9736,206.3268,5995.0
2020-08-14 10:35:00,239.45,239.52,239.19,239.44,7067.0,206.2751,206.3354,206.0511,206.2665,7067.0
2020-08-14 10:40:00,239.44,239.49,239.17,239.26,4977.0,206.2665,206.3095,206.0339,206.1114,4977.0
2020-08-14 10:45:00,239.29,239.42,239.2,239.35,3586.0,206.1372,206.2492,206.0597,206.1889,3586.0
2020-08-14 10:50:00,239.31,239.45,239.16,239.16,3095.0,206.1545,206.2751,206.0253,206.0253,3095.0
2020-08-14 10:55:00,239.15,239.26,239.0,239.06,7553.0,206.0166,206.1114,205.8874,205.9391,7553.0
2020-08-14 11:00:00,239.07,239.44,239.07,239.44,17689.0,205.9477,206.2665,205.9477,206.2665,17689.0
2020-08-14 11:05:00,239.44,239.62,239.36,239.53,8090.0,206.2665,206.4215,206.1975,206.344,8090.0
2020-08-14 11:10:00,239.62,239.64,239.36,239.47,6093.0,206.4215,206.4387,206.1975,206.2923,6093.0
2020-08-14 11:15:00,239.55,239.72,239.49,239.56,10507.0,206.3612,206.5077,206.3095,206.3698,10507.0
2020-08-14 11:20:00,239.63,239.8,239.57,239.7,13138.0,206.4301,206.5766,206.3784,206.4904,13138.0
2020-08-14 11:25:00,239.77,239.79,239.37,239.38,4628.0,206.5507,206.568,206.2062,206.2148,4628.0
2020-08-14 11:30:00,239.44,239.63,239.38,239.59,7894.0,206.2665,206.4301,206.2148,206.3957,7894.0
2020-08-14 11:35:00,239.52,239.52,239.22,239.24,3419.0,206.3354,206.3354,206.0769,206.0942,3419.0
2020-08-14 11:40:00,239.24,239.3,239.12,239.2,5096.0,206.0942,206.1459,205.9908,206.0597,5096.0
2020-08-14 11:45:00,239.21,239.34,239.0,239.07,6600.0,206.0683,206.1803,205.8874,205.9477,6600.0
2020-08-14 11:50:00,239.13,239.35,238.89,238.99,6489.0,205.9994,206.1889,205.7927,205.8788,6489.0
2020-08-14 11:55:00,239.08,239.23,239.05,239.21,2496.0,205.9563,206.0856,205.9305,206.0683,2496.0
2020-08-14 12:00:00,239.22,239.37,239.12,239.34,4738.0,206.0769,206.2062,205.9908,206.1803,4738.0
2020-08-14 12:05:00,239.36,239.46,239.31,239.35,5599.0,206.1975,206.2837,206.1545,206.1889,5599.0
2020-08-14 12:10:00,239.39,239.42,239.24,239.42,3215.0,206.2234,206.2492,206.0942,206.2492,3215.0
2020-08-14 12:15:00,239.35,239.49,239.34,239.38,3448.0,206.1889,206.3095,206.1803,206.2148,3448.0
2020-08-14 12:20:00,239.45,239.56,239.39,239.46,3842.0,206.2751,206.3698,206.2234,206.2837,3842.0
2020-08-14 12:25:00,239.46,239.5,239.31,239.47,4630.0,206.2837,206.3181,206.1545,206.2923,4630.0
2020-08-14 12:30:00,239.33,239.52,239.33,239.47,5241.0,206.1717,206.3354,206.1717,206.2923,5241.0
2020-08-14 12:35:00,239.45,239.62,239.4,239.59,5024.0,206.2751,206.4215,206.232,206.3957,5024.0
2020-08-14 12:40:00,239.55,239.66,239.46,239.54,7851.0,206.3612,206.456,206.2837,206.3526,7851.0
2020-08-14 12:45:00,239.54,239.67,239.41,239.67,5549.0,206.3526,206.4646,206.2406,206.4646,5549.0
2020-08-14 12:50:00,239.69,239.88,239.69,239.82,3776.0,206.4818,206.6455,206.4818,206.5938,3776.0
2020-08-14 12:55:00,239.83,240.05,239.8,239.94,6931.0,206.6024,206.7919,206.5766,206.6972,6931.0
2020-08-14 13:00:00,239.9,239.9,239.52,239.52,1742.0,206.6627,206.6627,206.3354,206.3354,1742.0
2020-08-14 13:05:00,239.52,239.53,239.43,239.43,1495.0,206.3354,206.344,206.2578,206.2578,1495.0
2020-08-14 13:10:00,239.5,239.6,239.4,239.46,2000.0,206.3181,206.4043,206.232,206.2837,2000.0
2020-08-14 13:15:00,239.5,239.67,239.41,239.58,4187.0,206.3181,206.4646,206.2406,206.3871,4187.0
2020-08-14 13:20:00,239.57,239.68,239.5,239.6,3947.0,206.3784,206.4732,206.3181,206.4043,3947.0
2020-08-14 13:25:00,239.54,239.54,239.4,239.45,2676.0,206.3526,206.3526,206.232,206.2751,2676.0
2020-08-14 13:30:00,239.44,239.53,239.28,239.42,3056.0,206.2665,206.344,206.1286,206.2492,3056.0
2020-08-14 13:35:00,239.43,239.47,239.06,239.06,4499.0,206.2578,206.2923,205.9391,205.9391,4499.0
2020-08-14 13:40:00,239.15,239.17,238.97,239.02,5574.0,206.0166,206.0339,205.8616,205.9046,5574.0
2020-08-14 13:45:00,239.0,239.1,238.93,239.0,3431.0,205.8874,205.9736,205.8271,205.8874,3431.0
2020-08-14 13:50:00,238.99,239.23,238.89,239.03,7298.0,205.8788,206.0856,205.7927,205.9133,7298.0
2020-08-14 13:55:00,239.09,239.25,239.08,239.22,2718.0,205.9649,206.1028,205.9563,206.0769,2718.0
2020-08-14 14:00:00,239.24,239.27,239.05,239.11,1674.0,206.0942,206.12,205.9305,205.9822,1674.0
2020-08-14 14:05:00,239.14,239.14,239.01,239.09,1268.0,206.008,206.008,205.896,205.9649,1268.0
2020-08-14 14:10:00,239.14,239.18,238.96,239.14,11837.0,206.008,206.0425,205.853,206.008,11837.0
2020-08-14 14:15:00,239.12,239.18,238.94,239.02,5816.0,205.9908,206.0425,205.8357,205.9046,5816.0
2020-08-14 14:20:00,238.99,239.02,238.89,238.89,3776.0,205.8788,205.9046,205.7927,205.7927,3776.0
2020-08-14 14:25:00,238.91,238.91,238.72,238.82,2985.0,205.8099,205.8099,205.6462,205.7324,2985.0
2020-08-14 14:30:00,238.85,239.03,238.77,239.01,6843.0,205.7582,205.9133,205.6893,205.896,6843.0
2020-08-14 14:35:00,238.97,239.1,238.9,239.0,5074.0,205.8616,205.9736,205.8013,205.8874,5074.0
2020-08-14 14:40:00,239.0,239.13,238.92,239.05,14456.0,205.8874,205.9994,205.8185,205.9305,14456.0
2020-08-14 14:45:00,239.12,239.13,238.93,239.0,3881.0,205.9908,205.9994,205.8271,205.8874,3881.0
2020-08-14 14:50:00,238.98,239.23,238.92,239.06,7003.0,205.8702,206.0856,205.8185,205.9391,7003.0
2020-08-14 14:55:00,239.09,239.24,239.04,239.09,4084.0,205.9649,206.0942,205.9219,205.9649,4084.0
2020-08-14 15:00:00,239.15,239.25,239.09,239.09,11717.0,206.0166,206.1028,205.9649,205.9649,11717.0
2020-08-14 15:05:00,239.22,239.38,238.98,239.09,8481.0,206.0769,206.2148,205.8702,205.9649,8481.0
2020-08-14 15:10:00,239.05,239.18,238.99,239.01,7509.0,205.9305,206.0425,205.8788,205.896,7509.0
2020-08-14 15:15:00,239.02,239.17,238.92,239.02,8166.0,205.9046,206.0339,205.8185,205.9046,8166.0
2020-08-14 15:20:00,239.02,239.13,238.91,239.05,12303.0,205.9046,205.9994,205.8099,205.9305,12303.0
2020-08-14 15:25:00,238.98,239.18,238.88,239.01,10922.0,205.8702,206.0425,205.784,205.896,10922.0
2020-08-14 15:30:00,239.01,239.1,238.94,239.02,14840.0,205.896,205.9736,205.8357,205.9046,14840.0
2020-08-14 15:35:00,239.04,239.13,238.93,239.02,10894.0,205.9219,205.9994,205.8271,205.9046,10894.0
2020-08-14 15:40:00,239.01,239.18,238.74,239.18,13715.0,205.896,206.0425,205.6634,206.0425,13715.0
2020-08-14 15:45:00,239.18,239.2,238.9,238.99,18279.0,206.0425,206.0597,205.8013,205.8788,18279.0
2020-08-14 15:50:00,238.99,240.06,238.75,239.82,39018.0,205.8788,206.8006,205.6721,206.5938,39018.0
2020-08-14 15:55:00,239.8,239.97,239.38,239.71,41483.0,206.5766,206.723,206.2148,206.499,41483.0
2020-08-17 09:30:00,240.26,241.94,240.21,241.73,33665.0,206.9728,208.4201,206.9298,208.2392,33665.0
2020-08-17 09:35:00,241.8,242.8,241.73,242.28,20783.0,208.2995,209.1609,208.2392,208.713,20783.0
2020-08-17 09:40:00,242.41,243.26,242.37,242.78,17750.0,208.825,209.5572,208.7905,209.1437,17750.0
2020-08-17 09:45:00,242.88,243.64,242.85,243.35,21906.0,209.2299,209.8846,209.204,209.6347,21906.0
2020-08-17 09:50:00,243.38,243.61,243.03,243.56,23223.0,209.6606,209.8587,209.3591,209.8156,23223.0
2020-08-17 09:55:00,243.6,243.7,243.11,243.49,13394.0,209.8501,209.9362,209.428,209.7553,13394.0
2020-08-17 10:00:00,243.63,243.85,243.5,243.53,6677.0,209.8759,210.0655,209.764,209.7898,6677.0
2020-08-17 10:05:00,243.5,243.5,242.97,243.01,6722.0,209.764,209.764,209.3074,209.3418,6722.0
2020-08-17 10:10:00,243.01,243.75,242.98,243.39,12772.0,209.3418,209.9793,209.316,209.6692,12772.0
2020-08-17 10:15:00,243.37,243.75,243.35,243.54,11398.0,209.652,209.9793,209.6347,209.7984,11398.0
2020-08-17 10:20:00,243.42,243.86,243.41,243.69,11396.0,209.695,210.0741,209.6864,209.9276,11396.0
2020-08-17 10:25:00,243.77,243.87,243.68,243.82,8611.0,209.9966,210.0827,209.919,210.0396,8611.0
2020-08-17 10:30:00,243.81,243.88,243.67,243.72,20099.0,210.031,210.0913,209.9104,209.9535,20099.0
2020-08-17 10:35:00,243.82,244.42,243.71,244.32,21692.0,210.0396,210.5565,209.9449,210.4704,21692.0
2020-08-17 10:40:00,244.32,244.68,244.32,244.46,9539.0,210.4704,210.7805,210.4704,210.591,9539.0
2020-08-17 10:45:00,244.45,244.74,244.31,244.36,19024.0,210.5823,210.8322,210.4617,210.5048,19024.0
2020-08-17 10:50:00,244.33,244.36,243.79,244.14,10931.0,210.479,210.5048,210.0138,210.3153,10931.0
2020-08-17 10:55:00,244.14,244.26,243.89,244.13,8338.0,210.3153,210.4187,210.0999,210.3067,8338.0
2020-08-17 11:00:00,244.12,244.13,243.92,244.06,7894.0,210.2981,210.3067,210.1258,210.2464,7894.0
2020-08-17 11:05:00,244.03,244.27,244.03,244.17,10246.0,210.2205,210.4273,210.2205,210.3411,10246.0
2020-08-17 11:10:00,244.14,244.14,243.92,243.94,6646.0,210.3153,210.3153,210.1258,210.143,6646.0
2020-08-17 11:15:00,243.92,244.02,243.75,243.88,6029.0,210.1258,210.2119,209.9793,210.0913,6029.0
2020-08-17 11:20:00,243.96,244.0,243.72,243.99,8019.0,210.1602,210.1947,209.9535,210.1861,8019.0
2020-08-17 11:25:00,243.98,244.13,243.89,244.09,6805.0,210.1775,210.3067,210.0999,210.2722,6805.0
2020-08-17 11:30:00,244.04,244.05,243.82,243.84,5901.0,210.2291,210.2378,210.0396,210.0569,5901.0
2020-08-17 11:35:00,243.8,244.0,243.79,243.83,5791.0,210.0224,210.1947,210.0138,210.0482,5791.0
2020-08-17 11:40:00,243.83,243.9,243.58,243.79,11359.0,210.0482,210.1085,209.8329,210.0138,11359.0
2020-08-17 11:45:00,243.81,244.05,243.74,243.89,6005.0,210.031,210.2378,209.9707,210.0999,6005.0
2020-08-17 11:50:00,243.89,243.89,243.7,243.7,2575.0,210.0999,210.0999,209.9362,209.9362,2575.0
2020-08-17 11:55:00,243.7,243.87,243.7,243.81,5145.0,209.9362,210.0827,209.9362,210.031,5145.0
2020-08-17 12:00:00,243.86,243.91,243.66,243.76,4676.0,210.0741,210.1172,209.9018,209.9879,4676.0
2020-08-17 12:05:00,243.81,243.87,243.48,243.48,4251.0,210.031,210.0827,209.7467,209.7467,4251.0
2020-08-17 12:10:00,243.51,243.51,243.35,243.46,4673.0,209.7726,209.7726,209.6347,209.7295,4673.0
2020-08-17 12:15:00,243.48,243.84,243.43,243.51,6351.0,209.7467,210.0569,209.7037,209.7726,6351.0
2020-08-17 12:20:00,243.47,243.6,243.41,243.55,4564.0,209.7381,209.8501,209.6864,209.807,4564.0
2020-08-17 12:25:00,243.51,243.53,243.3,243.49,4344.0,209.7726,209.7898,209.5917,209.7553,4344.0
2020-08-17 12:30:00,243.49,243.65,243.45,243.52,4532.0,209.7553,209.8932,209.7209,209.7812,4532.0
2020-08-17 12:35:00,243.6,243.64,243.51,243.59,2500.0,209.8501,209.8846,209.7726,209.8415,2500.0
2020-08-17 12:40:00,243.57,243.64,243.4,243.41,4550.0,209.8243,209.8846,209.6778,209.6864,4550.0
2020-08-17 12:45:00,243.39,243.7,243.34,243.7,7649.0,209.6692,209.9362,209.6261,209.9362,7649.0
2020-08-17 12:50:00,243.68,243.78,243.58,243.69,6125.0,209.919,210.0052,209.8329,209.9276,6125.0
2020-08-17 12:55:00,243.72,243.72,243.55,243.68,4628.0,209.9535,209.9535,209.807,209.919,4628.0
2020-08-17 13:00:00,243.65,243.67,243.5,243.55,2375.0,209.8932,209.9104,209.764,209.807,2375.0
2020-08-17 13:05:00,243.54,243.62,243.42,243.59,4405.0,209.7984,209.8673,209.695,209.8415,4405.0
2020-08-17 13:10:00,243.57,243.58,243.38,243.49,6795.0,209.8243,209.8329,209.6606,209.7553,6795.0
2020-08-17 13:15:00,243.61,243.61,243.5,243.5,2171.0,209.8587,209.8587,209.764,209.764,2171.0
2020-08-17 13:20:00,243.5,243.54,243.44,243.49,2150.0,209.764,209.7984,209.7123,209.7553,2150.0
2020-08-17 13:25:00,243.51,243.66,243.42,243.62,4009.0,209.7726,209.9018,209.695,209.8673,4009.0
2020-08-17 13:30:00,243.64,243.72,243.59,243.66,2400.0,209.8846,209.9535,209.8415,209.9018,2400.0
2020-08-17 13:35:00,243.67,243.69,243.55,243.61,4837.0,209.9104,209.9276,209.807,209.8587,4837.0
2020-08-17 13:40:00,243.64,243.79,243.6,243.74,6872.0,209.8846,210.0138,209.8501,209.9707,6872.0
2020-08-17 13:45:00,243.85,244.07,243.83,244.0,3400.0,210.0655,210.255,210.0482,210.1947,3400.0
2020-08-17 13:50:00,244.11,244.12,243.83,243.87,4047.0,210.2894,210.2981,210.0482,210.0827,4047.0
2020-08-17 13:55:00,243.85,243.98,243.78,243.94,3067.0,210.0655,210.1775,210.0052,210.143,3067.0
2020-08-17 14:00:00,243.96,244.06,243.82,243.82,10404.0,210.1602,210.2464,210.0396,210.0396,10404.0
2020-08-17 14:05:00,243.79,243.82,243.5,243.55,2928.0,210.0138,210.0396,209.764,209.807,2928.0
2020-08-17 14:10:00,243.56,243.72,243.55,243.66,5200.0,209.8156,209.9535,209.807,209.9018,5200.0
2020-08-17 14:15:00,243.72,243.86,243.68,243.74,5432.0,209.9535,210.0741,209.919,209.9707,5432.0
2020-08-17 14:20:00,243.8,243.99,243.75,243.89,3682.0,210.0224,210.1861,209.9793,210.0999,3682.0
2020-08-17 14:25:00,243.94,243.96,243.68,243.77,3627.0,210.143,210.1602,209.919,209.9966,3627.0
2020-08-17 14:30:00,243.82,243.83,243.72,243.72,5349.0,210.0396,210.0482,209.9535,209.9535,5349.0
2020-08-17 14:35:00,243.71,243.75,243.67,243.7,7623.0,209.9449,209.9793,209.9104,209.9362,7623.0
2020-08-17 14:40:00,243.69,243.84,243.67,243.82,6503.0,209.9276,210.0569,209.9104,210.0396,6503.0
2020-08-17 14:45:00,243.83,243.83,243.51,243.54,9928.0,210.0482,210.0482,209.7726,209.7984,9928.0
2020-08-17 14:50:00,243.57,243.79,243.55,243.65,13803.0,209.8243,210.0138,209.807,209.8932,13803.0
2020-08-17 14:55:00,243.71,243.76,243.54,243.65,4915.0,209.9449,209.9879,209.7984,209.8932,4915.0
2020-08-17 15:00:00,243.7,243.72,243.48,243.48,6960.0,209.9362,209.9535,209.7467,209.7467,6960.0
2020-08-17 15:05:00,243.44,243.45,243.0,243.28,20437.0,209.7123,209.7209,209.3332,209.5744,20437.0
2020-08-17 15:10:00,243.32,243.46,243.09,243.36,13013.0,209.6089,209.7295,209.4108,209.6434,13013.0
2020-08-17 15:15:00,243.33,243.48,243.25,243.29,6139.0,209.6175,209.7467,209.5486,209.5831,6139.0
2020-08-17 15:20:00,243.29,243.32,243.12,243.29,8281.0,209.5831,209.6089,209.4366,209.5831,8281.0
2020-08-17 15:25:00,243.27,243.36,243.19,243.21,7686.0,209.5658,209.6434,209.4969,209.5141,7686.0
2020-08-17 15:30:00,243.23,243.24,243.07,243.17,13799.0,209.5314,209.54,209.3935,209.4797,13799.0
2020-08-17 15:35:00,243.18,243.23,242.98,243.01,12815.0,209.4883,209.5314,209.316,209.3418,12815.0
2020-08-17 15:40:00,243.01,243.1,242.98,243.07,21098.0,209.3418,209.4194,209.316,209.3935,21098.0
2020-08-17 15:45:00,243.07,243.27,243.0,243.09,12297.0,209.3935,209.5658,209.3332,209.4108,12297.0
2020-08-17 15:50:00,243.19,243.5,242.93,243.02,51701.0,209.4969,209.764,209.2729,209.3505,51701.0
2020-08-17 15:55:00,243.04,243.26,242.92,243.02,60427.0,209.3677,209.5572,209.2643,209.3505,60427.0
2020-08-18 09:30:00,243.52,244.31,243.28,243.7,29952.0,209.7812,210.4617,209.5744,209.9362,29952.0
2020-08-18 09:35:00,243.95,243.98,242.6,242.94,8621.0,210.1516,210.1775,208.9887,209.2815,8621.0
2020-08-18 09:40:00,243.08,243.42,242.46,242.46,23938.0,209.4021,209.695,208.868,208.868,23938.0
2020-08-18 09:45:00,242.49,242.57,241.86,242.17,10279.0,208.8939,208.9628,208.3512,208.6182,10279.0
2020-08-18 09:50:00,242.28,242.58,242.08,242.58,3850.0,208.713,208.9714,208.5407,208.9714,3850.0
2020-08-18 09:55:00,242.38,242.51,242.06,242.27,6289.0,208.7991,208.9111,208.5235,208.7044,6289.0
2020-08-18 10:00:00,242.08,242.22,241.86,242.22,9263.0,208.5407,208.6613,208.3512,208.6613,9263.0
2020-08-18 10:05:00,242.19,242.36,241.39,241.46,14894.0,208.6355,208.7819,207.9463,208.0066,14894.0
2020-08-18 10:10:00,241.48,241.67,241.43,241.55,5546.0,208.0238,208.1875,207.9808,208.0841,5546.0
2020-08-18 10:15:00,241.51,241.59,241.11,241.21,4858.0,208.0497,208.1186,207.7051,207.7912,4858.0
2020-08-18 10:20:00,241.17,241.17,240.68,240.68,8500.0,207.7568,207.7568,207.3347,207.3347,8500.0
2020-08-18 10:25:00,240.72,240.78,240.22,240.25,10082.0,207.3691,207.4208,206.9384,206.9642,10082.0
2020-08-18 10:30:00,240.27,240.93,240.02,240.93,7042.0,206.9815,207.55,206.7661,207.55,7042.0
2020-08-18 10:35:00,240.96,241.07,240.81,240.92,6626.0,207.5759,207.6706,207.4466,207.5414,6626.0
2020-08-18 10:40:00,240.94,240.98,240.78,240.98,4477.0,207.5586,207.5931,207.4208,207.5931,4477.0
2020-08-18 10:45:00,240.89,241.12,240.88,241.05,4753.0,207.5156,207.7137,207.507,207.6534,4753.0
2020-08-18 10:50:00,241.1,241.63,241.05,241.51,7869.0,207.6965,208.153,207.6534,208.0497,7869.0
2020-08-18 10:55:00,241.53,241.71,241.32,241.59,16817.0,208.0669,208.222,207.886,208.1186,16817.0
2020-08-18 11:00:00,241.67,241.67,241.33,241.58,8594.0,208.1875,208.1875,207.8946,208.11,8594.0
2020-08-18 11:05:00,241.51,241.78,241.46,241.77,7098.0,208.0497,208.2823,208.0066,208.2736,7098.0
2020-08-18 11:10:00,241.64,241.69,241.41,241.42,2700.0,208.1617,208.2047,207.9635,207.9721,2700.0
2020-08-18 11:15:00,241.4,241.46,241.18,241.41,4485.0,207.9549,208.0066,207.7654,207.9635,4485.0
2020-08-18 11:20:00,241.36,241.79,241.25,241.72,6238.0,207.9204,208.2909,207.8257,208.2306,6238.0
2020-08-18 11:25:00,241.66,241.89,241.65,241.79,6050.0,208.1789,208.377,208.1703,208.2909,6050.0
2020-08-18 11:30:00,241.93,242.2,241.87,242.06,4876.0,208.4115,208.6441,208.3598,208.5235,4876.0
2020-08-18 11:35:00,242.06,242.19,241.98,242.03,6143.0,208.5235,208.6355,208.4545,208.4976,6143.0
2020-08-18 11:40:00,242.06,242.42,242.03,242.28,6102.0,208.5235,208.8336,208.4976,208.713,6102.0
2020-08-18 11:45:00,242.34,242.36,242.07,242.09,2500.0,208.7647,208.7819,208.5321,208.5493,2500.0
2020-08-18 11:50:00,242.24,242.42,242.18,242.18,3726.0,208.6785,208.8336,208.6268,208.6268,3726.0
2020-08-18 11:55:00,242.23,242.23,242.1,242.17,2445.0,208.6699,208.6699,208.5579,208.6182,2445.0
2020-08-18 12:00:00,242.09,242.34,242.09,242.19,6520.0,208.5493,208.7647,208.5493,208.6355,6520.0
2020-08-18 12:05:00,242.21,242.42,242.18,242.29,6961.0,208.6527,208.8336,208.6268,208.7216,6961.0
2020-08-18 12:10:00,242.34,242.78,242.34,242.78,5157.0,208.7647,209.1437,208.7647,209.1437,5157.0
2020-08-18 12:15:00,242.7,242.7,242.36,242.66,4390.0,209.0748,209.0748,208.7819,209.0403,4390.0
2020-08-18 12:20:00,242.66,242.71,242.51,242.56,5500.0,209.0403,209.0834,208.9111,208.9542,5500.0
2020-08-18 12:25:00,242.56,242.71,242.36,242.36,2444.0,208.9542,209.0834,208.7819,208.7819,2444.0
2020-08-18 12:30:00,242.41,242.57,242.39,242.54,4218.0,208.825,208.9628,208.8077,208.937,4218.0
2020-08-18 12:35:00,242.58,242.79,242.58,242.76,3584.0,208.9714,209.1523,208.9714,209.1265,3584.0
2020-08-18 12:40:00,242.75,242.83,242.72,242.72,2600.0,209.1179,209.1868,209.092,209.092,2600.0
2020-08-18 12:45:00,242.68,242.7,242.57,242.58,2661.0,209.0576,209.0748,208.9628,208.9714,2661.0
2020-08-18 12:50:00,242.54,242.65,242.45,242.62,5263.0,208.937,209.0317,208.8594,209.0059,5263.0
2020-08-18 12:55:00,242.56,242.61,242.45,242.54,4308.0,208.9542,208.9973,208.8594,208.937,4308.0
2020-08-18 13:00:00,242.59,242.59,242.47,242.57,4420.0,208.98,208.98,208.8767,208.9628,4420.0
2020-08-18 13:05:00,242.62,242.7,242.56,242.69,5225.0,209.0059,209.0748,208.9542,209.0662,5225.0
2020-08-18 13:10:00,242.66,243.03,242.57,242.8,18168.0,209.0403,209.3591,208.9628,209.1609,18168.0
2020-08-18 13:15:00,242.79,242.88,242.61,242.88,3813.0,209.1523,209.2299,208.9973,209.2299,3813.0
2020-08-18 13:20:00,242.95,242.95,242.71,242.72,5280.0,209.2902,209.2902,209.0834,209.092,5280.0
2020-08-18 13:25:00,242.73,242.95,242.73,242.95,3270.0,209.1006,209.2902,209.1006,209.2902,3270.0
2020-08-18 13:30:00,242.95,243.08,242.92,243.0,3706.0,209.2902,209.4021,209.2643,209.3332,3706.0
2020-08-18 13:35:00,242.99,243.0,242.93,242.99,3460.0,209.3246,209.3332,209.2729,209.3246,3460.0
2020-08-18 13:40:00,242.92,242.95,242.77,242.87,3216.0,209.2643,209.2902,209.1351,209.2212,3216.0
2020-08-18 13:45:00,242.89,242.98,242.89,242.98,4041.0,209.2385,209.316,209.2385,209.316,4041.0
2020-08-18 13:50:00,242.94,242.98,242.89,242.89,1824.0,209.2815,209.316,209.2385,209.2385,1824.0
2020-08-18 13:55:00,242.88,242.94,242.8,242.85,3374.0,209.2299,209.2815,209.1609,209.204,3374.0
2020-08-18 14:00:00,242.88,243.0,242.82,242.93,5355.0,209.2299,209.3332,209.1782,209.2729,5355.0
2020-08-18 14:05:00,242.88,242.92,242.78,242.88,2033.0,209.2299,209.2643,209.1437,209.2299,2033.0
2020-08-18 14:10:00,242.9,242.95,242.39,242.39,13597.0,209.2471,209.2902,208.8077,208.8077,13597.0
2020-08-18 14:15:00,242.3,242.65,242.12,242.63,20230.0,208.7302,209.0317,208.5752,209.0145,20230.0
2020-08-18 14:20:00,242.65,242.71,242.6,242.64,4400.0,209.0317,209.0834,208.9887,209.0231,4400.0
2020-08-18 14:25:00,242.63,242.68,242.3,242.39,3746.0,209.0145,209.0576,208.7302,208.8077,3746.0
2020-08-18 14:30:00,242.42,242.43,242.17,242.28,3299.0,208.8336,208.8422,208.6182,208.713,3299.0
2020-08-18 14:35:00,242.28,242.28,242.11,242.12,2119.0,208.713,208.713,208.5665,208.5752,2119.0
2020-08-18 14:40:00,242.1,242.13,241.82,241.94,3692.0,208.5579,208.5838,208.3167,208.4201,3692.0
2020-08-18 14:45:00,241.92,242.03,241.84,242.03,3415.0,208.4029,208.4976,208.3339,208.4976,3415.0
2020-08-18 14:50:00,242.01,242.03,241.87,241.92,4765.0,208.4804,208.4976,208.3598,208.4029,4765.0
2020-08-18 14:55:00,241.98,242.04,241.84,241.84,4457.0,208.4545,208.5062,208.3339,208.3339,4457.0
2020-08-18 15:00:00,241.9,242.13,241.87,241.91,5247.0,208.3856,208.5838,208.3598,208.3942,5247.0
2020-08-18 15:05:00,241.91,241.95,241.62,241.69,2636.0,208.3942,208.4287,208.1444,208.2047,2636.0
2020-08-18 15:10:00,241.7,242.01,241.66,241.82,6912.0,208.2133,208.4804,208.1789,208.3167,6912.0
2020-08-18 15:15:00,241.84,242.01,241.67,241.79,3899.0,208.3339,208.4804,208.1875,208.2909,3899.0
2020-08-18 15:20:00,241.8,242.05,241.78,241.9,6957.0,208.2995,208.5149,208.2823,208.3856,6957.0
2020-08-18 15:25:00,241.78,241.86,241.66,241.79,5334.0,208.2823,208.3512,208.1789,208.2909,5334.0
2020-08-18 15:30:00,241.74,241.82,241.57,241.63,8382.0,208.2478,208.3167,208.1014,208.153,8382.0
2020-08-18 15:35:00,241.65,241.84,241.47,241.68,12774.0,208.1703,208.3339,208.0152,208.1961,12774.0
2020-08-18 15:40:00,241.68,241.69,241.47,241.58,14378.0,208.1961,208.2047,208.0152,208.11,14378.0
2020-08-18 15:45:00,241.59,241.77,241.4,241.4,16017.0,208.1186,208.2736,207.9549,207.9549,16017.0
2020-08-18 15:50:00,241.34,241.49,241.15,241.47,20252.0,207.9032,208.0324,207.7395,208.0152,20252.0
2020-08-18 15:55:00,241.44,241.62,241.28,241.33,41754.0,207.9894,208.1444,207.8515,207.8946,41754.0
2020-08-19 09:30:00,241.02,241.7,238.52,238.75,48215.0,207.6276,208.2133,205.4739,205.6721,48215.0
2020-08-19 09:35:00,238.65,241.01,238.5,240.62,34112.0,205.5859,207.6189,205.4567,207.283,34112.0
2020-08-19 09:40:00,240.41,241.03,240.14,240.94,8966.0,207.1021,207.6362,206.8695,207.5586,8966.0
2020-08-19 09:45:00,241.15,241.25,240.51,240.77,8234.0,207.7395,207.8257,207.1882,207.4122,8234.0
2020-08-19 09:50:00,240.79,241.07,240.58,240.86,6771.0,207.4294,207.6706,207.2485,207.4897,6771.0
2020-08-19 09:55:00,240.94,241.65,240.8,241.52,12980.0,207.5586,208.1703,207.438,208.0583,12980.0
2020-08-19 10:00:00,241.53,241.84,241.47,241.54,8638.0,208.0669,208.3339,208.0152,208.0755,8638.0
2020-08-19 10:05:00,241.55,242.12,241.3,241.99,8895.0,208.0841,208.5752,207.8688,208.4632,8895.0
2020-08-19 10:10:00,241.99,241.99,241.19,241.19,11539.0,208.4632,208.4632,207.774,207.774,11539.0
2020-08-19 10:15:00,241.4,241.62,241.29,241.47,5088.0,207.9549,208.1444,207.8601,208.0152,5088.0
2020-08-19 10:20:00,241.54,241.89,241.3,241.53,5644.0,208.0755,208.377,207.8688,208.0669,5644.0
2020-08-19 10:25:00,241.62,241.62,241.21,241.25,7296.0,208.1444,208.1444,207.7912,207.8257,7296.0
2020-08-19 10:30:00,241.31,241.91,241.3,241.9,13892.0,207.8774,208.3942,207.8688,208.3856,13892.0
2020-08-19 10:35:00,241.9,241.93,241.58,241.79,2671.0,208.3856,208.4115,208.11,208.2909,2671.0
2020-08-19 10:40:00,241.74,241.98,241.55,241.91,6609.0,208.2478,208.4545,208.0841,208.3942,6609.0
2020-08-19 10:45:00,241.95,242.02,241.8,241.85,5908.0,208.4287,208.489,208.2995,208.3426,5908.0
2020-08-19 10:50:00,241.92,241.94,241.61,241.77,9267.0,208.4029,208.4201,208.1358,208.2736,9267.0
2020-08-19 10:55:00,241.77,242.03,241.67,241.94,9139.0,208.2736,208.4976,208.1875,208.4201,9139.0
2020-08-19 11:00:00,241.96,242.05,241.79,241.84,40467.0,208.4373,208.5149,208.2909,208.3339,40467.0
2020-08-19 11:05:00,241.97,242.31,241.96,242.12,9399.0,208.4459,208.7388,208.4373,208.5752,9399.0
2020-08-19 11:10:00,242.07,242.34,242.06,242.15,9297.0,208.5321,208.7647,208.5235,208.601,9297.0
2020-08-19 11:15:00,242.17,242.61,242.17,242.58,14623.0,208.6182,208.9973,208.6182,208.9714,14623.0
2020-08-19 11:20:00,242.53,242.55,242.43,242.54,8489.0,208.9283,208.9456,208.8422,208.937,8489.0
2020-08-19 11:25:00,242.48,242.5,242.21,242.3,3291.0,208.8853,208.9025,208.6527,208.7302,3291.0
2020-08-19 11:30:00,242.33,242.61,242.27,242.61,5340.0,208.7561,208.9973,208.7044,208.9973,5340.0
2020-08-19 11:35:00,242.53,242.65,242.43,242.46,4721.0,208.9283,209.0317,208.8422,208.868,4721.0
2020-08-19 11:40:00,242.54,242.63,242.43,242.53,4265.0,208.937,209.0145,208.8422,208.9283,4265.0
2020-08-19 11:45:00,242.54,242.58,242.43,242.55,3348.0,208.937,208.9714,208.8422,208.9456,3348.0
2020-08-19 11:50:00,242.49,242.68,242.34,242.43,8724.0,208.8939,209.0576,208.7647,208.8422,8724.0
2020-08-19 11:55:00,242.48,242.6,242.45,242.56,5491.0,208.8853,208.9887,208.8594,208.9542,5491.0
2020-08-19 12:00:00,242.55,242.71,242.52,242.71,7808.0,208.9456,209.0834,208.9197,209.0834,7808.0
2020-08-19 12:05:00,242.71,242.94,242.59,242.67,14557.0,209.0834,209.2815,208.98,209.049,14557.0
2020-08-19 12:10:00,242.6,242.69,242.53,242.69,3550.0,208.9887,209.0662,208.9283,209.0662,3550.0
2020-08-19 12:15:00,242.68,242.76,242.56,242.69,4903.0,209.0576,209.1265,208.9542,209.0662,4903.0
2020-08-19 12:20:00,242.68,242.9,242.68,242.86,4937.0,209.0576,209.2471,209.0576,209.2126,4937.0
2020-08-19 12:25:00,242.87,242.87,242.71,242.75,4207.0,209.2212,209.2212,209.0834,209.1179,4207.0
2020-08-19 12:30:00,242.86,242.93,242.76,242.93,3149.0,209.2126,209.2729,209.1265,209.2729,3149.0
2020-08-19 12:35:00,242.92,242.92,242.76,242.82,6353.0,209.2643,209.2643,209.1265,209.1782,6353.0
2020-08-19 12:40:00,242.84,242.86,242.79,242.84,5549.0,209.1954,209.2126,209.1523,209.1954,5549.0
2020-08-19 12:45:00,242.74,242.76,242.71,242.74,2848.0,209.1093,209.1265,209.0834,209.1093,2848.0
2020-08-19 12:50:00,242.69,242.77,242.62,242.67,3118.0,209.0662,209.1351,209.0059,209.049,3118.0
2020-08-19 12:55:00,242.66,242.76,242.4,242.55,7840.0,209.0403,209.1265,208.8164,208.9456,7840.0
2020-08-19 13:00:00,242.55,242.7,242.45,242.65,8439.0,208.9456,209.0748,208.8594,209.0317,8439.0
2020-08-19 13:05:00,242.62,242.75,242.55,242.71,5948.0,209.0059,209.1179,208.9456,209.0834,5948.0
2020-08-19 13:10:00,242.67,242.83,242.63,242.68,18951.0,209.049,209.1868,209.0145,209.0576,18951.0
2020-08-19 13:15:00,242.71,242.76,242.63,242.69,6463.0,209.0834,209.1265,209.0145,209.0662,6463.0
2020-08-19 13:20:00,242.65,242.88,242.61,242.88,6282.0,209.0317,209.2299,208.9973,209.2299,6282.0
2020-08-19 13:25:00,242.87,242.92,242.78,242.91,2615.0,209.2212,209.2643,209.1437,209.2557,2615.0
2020-08-19 13:30:00,242.88,243.04,242.81,243.03,13274.0,209.2299,209.3677,209.1696,209.3591,13274.0
2020-08-19 13:35:00,243.01,243.23,242.99,243.18,11040.0,209.3418,209.5314,209.3246,209.4883,11040.0
2020-08-19 13:40:00,243.22,243.35,243.15,243.27,7246.0,209.5228,209.6347,209.4625,209.5658,7246.0
2020-08-19 13:45:00,243.31,243.36,243.15,243.36,8911.0,209.6003,209.6434,209.4625,209.6434,8911.0
2020-08-19 13:50:00,243.34,243.69,243.3,243.54,16389.0,209.6261,209.9276,209.5917,209.7984,16389.0
2020-08-19 13:55:00,243.53,243.73,243.29,243.29,44476.0,209.7898,209.9621,209.5831,209.5831,44476.0
2020-08-19 14:00:00,243.34,243.35,242.86,243.01,6875.0,209.6261,209.6347,209.2126,209.3418,6875.0
2020-08-19 14:05:00,242.94,242.94,242.4,242.67,8561.0,209.2815,209.2815,208.8164,209.049,8561.0
2020-08-19 14:10:00,242.6,242.7,242.25,242.25,6866.0,208.9887,209.0748,208.6871,208.6871,6866.0
2020-08-19 14:15:00,242.31,242.55,242.18,242.41,7542.0,208.7388,208.9456,208.6268,208.825,7542.0
2020-08-19 14:20:00,242.4,242.57,242.01,242.43,25178.0,208.8164,208.9628,208.4804,208.8422,25178.0
2020-08-19 14:25:00,242.41,242.53,242.16,242.17,16832.0,208.825,208.9283,208.6096,208.6182,16832.0
2020-08-19 14:30:00,242.22,242.24,241.85,242.15,7818.0,208.6613,208.6785,208.3426,208.601,7818.0
2020-08-19 14:35:00,242.08,242.33,241.89,242.19,10183.0,208.5407,208.7561,208.377,208.6355,10183.0
2020-08-19 14:40:00,242.19,242.42,241.92,242.05,14698.0,208.6355,208.8336,208.4029,208.5149,14698.0
2020-08-19 14:45:00,242.08,242.37,242.07,242.3,4958.0,208.5407,208.7905,208.5321,208.7302,4958.0
2020-08-19 14:50:00,242.4,242.49,242.24,242.49,4450.0,208.8164,208.8939,208.6785,208.8939,4450.0
2020-08-19 14:55:00,242.47,242.88,242.47,242.71,10155.0,208.8767,209.2299,208.8767,209.0834,10155.0
2020-08-19 15:00:00,242.59,242.67,242.2,242.34,8756.0,208.98,209.049,208.6441,208.7647,8756.0
2020-08-19 15:05:00,242.3,242.34,242.11,242.11,8810.0,208.7302,208.7647,208.5665,208.5665,8810.0
2020-08-19 15:10:00,242.14,242.26,242.04,242.14,7800.0,208.5924,208.6958,208.5062,208.5924,7800.0
2020-08-19 15:15:00,242.15,242.15,241.93,241.95,6719.0,208.601,208.601,208.4115,208.4287,6719.0
2020-08-19 15:20:00,241.96,241.99,241.52,241.54,8770.0,208.4373,208.4632,208.0583,208.0755,8770.0
2020-08-19 15:25:00,241.55,241.71,241.4,241.46,18727.0,208.0841,208.222,207.9549,208.0066,18727.0
2020-08-19 15:30:00,241.47,241.76,241.46,241.52,13943.0,208.0152,208.265,208.0066,208.0583,13943.0
2020-08-19 15:35:00,241.6,241.73,241.24,241.32,13154.0,208.1272,208.2392,207.8171,207.886,13154.0
2020-08-19 15:40:00,241.23,241.44,241.01,241.37,13058.0,207.8085,207.9894,207.6189,207.9291,13058.0
2020-08-19 15:45:00,241.34,241.34,240.29,240.48,22909.0,207.9032,207.9032,206.9987,207.1624,22909.0
2020-08-19 15:50:00,240.25,240.81,240.0,240.46,39248.0,206.9642,207.4466,206.7489,207.1451,39248.0
2020-08-19 15:55:00,240.46,240.78,240.32,240.48,113934.0,207.1451,207.4208,207.0245,207.1624,113934.0
2020-08-20 09:30:00,240.13,240.69,239.44,239.96,19975.0,206.8609,207.3433,206.2665,206.7144,19975.0
2020-08-20 09:35:00,239.82,240.22,239.82,240.03,5427.0,206.5938,206.9384,206.5938,206.7747,5427.0
2020-08-20 09:40:00,240.02,240.08,239.22,239.31,6366.0,206.7661,206.8178,206.0769,206.1545,6366.0
2020-08-20 09:45:00,239.3,239.41,239.05,239.36,4653.0,206.1459,206.2406,205.9305,206.1975,4653.0
2020-08-20 09:50:00,239.2,239.46,238.96,239.06,10807.0,206.0597,206.2837,205.853,205.9391,10807.0
2020-08-20 09:55:00,238.97,239.16,238.8,239.07,6333.0,205.8616,206.0253,205.7151,205.9477,6333.0
2020-08-20 10:00:00,239.15,239.2,238.64,238.85,11139.0,206.0166,206.0597,205.5773,205.7582,11139.0
2020-08-20 10:05:00,238.87,238.92,238.43,238.67,14212.0,205.7754,205.8185,205.3964,205.6031,14212.0
2020-08-20 10:10:00,238.6,238.62,238.2,238.2,10018.0,205.5428,205.5601,205.1983,205.1983,10018.0
2020-08-20 10:15:00,238.2,238.33,237.65,237.8,18472.0,205.1983,205.3102,204.7245,204.8537,18472.0
2020-08-20 10:20:00,237.78,237.89,237.45,237.45,10288.0,204.8364,204.9312,204.5522,204.5522,10288.0
2020-08-20 10:25:00,237.45,237.7,237.3,237.64,13668.0,204.5522,204.7675,204.4229,204.7158,13668.0
2020-08-20 10:30:00,237.68,237.98,237.5,237.98,19035.0,204.7503,205.0087,204.5952,205.0087,19035.0
2020-08-20 10:35:00,237.98,238.19,237.97,238.04,5414.0,205.0087,205.1896,205.0001,205.0604,5414.0
2020-08-20 10:40:00,238.05,238.1,237.94,238.1,3535.0,205.069,205.1121,204.9743,205.1121,3535.0
2020-08-20 10:45:00,238.15,238.49,238.12,238.31,7885.0,205.1552,205.4481,205.1293,205.293,7885.0
2020-08-20 10:50:00,238.31,238.64,238.26,238.64,8189.0,205.293,205.5773,205.2499,205.5773,8189.0
2020-08-20 10:55:00,238.64,238.74,238.19,238.2,6148.0,205.5773,205.6634,205.1896,205.1983,6148.0
2020-08-20 11:00:00,238.26,238.41,238.07,238.27,6255.0,205.2499,205.3792,205.0863,205.2586,6255.0
2020-08-20 11:05:00,238.22,238.24,238.0,238.12,5751.0,205.2155,205.2327,205.026,205.1293,5751.0
2020-08-20 11:10:00,238.07,238.17,237.96,237.97,3659.0,205.0863,205.1724,204.9915,205.0001,3659.0
2020-08-20 11:15:00,237.96,238.19,237.92,238.14,5218.0,204.9915,205.1896,204.957,205.1466,5218.0
2020-08-20 11:20:00,238.22,238.4,238.22,238.37,4417.0,205.2155,205.3705,205.2155,205.3447,4417.0
2020-08-20 11:25:00,238.4,238.59,238.32,238.56,3874.0,205.3705,205.5342,205.3016,205.5084,3874.0
2020-08-20 11:30:00,238.55,238.58,238.35,238.48,6807.0,205.4998,205.5256,205.3275,205.4395,6807.0
2020-08-20 11:35:00,238.47,238.86,238.35,238.86,6132.0,205.4308,205.7668,205.3275,205.7668,6132.0
2020-08-20 11:40:00,238.85,238.91,238.4,238.47,3305.0,205.7582,205.8099,205.3705,205.4308,3305.0
2020-08-20 11:45:00,238.47,238.47,238.23,238.28,5664.0,205.4308,205.4308,205.2241,205.2672,5664.0
2020-08-20 11:50:00,238.42,238.89,238.35,238.84,23753.0,205.3878,205.7927,205.3275,205.7496,23753.0
2020-08-20 11:55:00,238.84,239.07,238.77,238.86,8212.0,205.7496,205.9477,205.6893,205.7668,8212.0
2020-08-20 12:00:00,238.93,238.93,238.73,238.73,10468.0,205.8271,205.8271,205.6548,205.6548,10468.0
2020-08-20 12:05:00,238.78,238.92,238.73,238.76,1906.0,205.6979,205.8185,205.6548,205.6807,1906.0
2020-08-20 12:10:00,238.85,239.27,238.85,239.23,5021.0,205.7582,206.12,205.7582,206.0856,5021.0
2020-08-20 12:15:00,239.22,239.29,239.05,239.06,5432.0,206.0769,206.1372,205.9305,205.9391,5432.0
2020-08-20 12:20:00,239.03,239.26,239.03,239.25,3534.0,205.9133,206.1114,205.9133,206.1028,3534.0
2020-08-20 12:25:00,239.2,239.22,239.05,239.05,2831.0,206.0597,206.0769,205.9305,205.9305,2831.0
2020-08-20 12:30:00,239.06,239.14,239.05,239.13,2311.0,205.9391,206.008,205.9305,205.9994,2311.0
2020-08-20 12:35:00,239.07,239.13,238.76,238.84,3542.0,205.9477,205.9994,205.6807,205.7496,3542.0
2020-08-20 12:40:00,238.85,238.85,238.48,238.48,3062.0,205.7582,205.7582,205.4395,205.4395,3062.0
2020-08-20 12:45:00,238.45,238.62,238.4,238.42,4450.0,205.4136,205.5601,205.3705,205.3878,4450.0
2020-08-20 12:50:00,238.45,238.47,238.13,238.27,4136.0,205.4136,205.4308,205.138,205.2586,4136.0
2020-08-20 12:55:00,238.24,238.24,238.04,238.04,4314.0,205.2327,205.2327,205.0604,205.0604,4314.0
2020-08-20 13:00:00,238.07,238.26,238.05,238.2,3974.0,205.0863,205.2499,205.069,205.1983,3974.0
2020-08-20 13:05:00,238.22,238.22,238.02,238.15,4215.0,205.2155,205.2155,205.0432,205.1552,4215.0
2020-08-20 13:10:00,238.13,238.18,238.0,238.0,9531.0,205.138,205.181,205.026,205.026,9531.0
2020-08-20 13:15:00,238.03,238.11,237.93,238.11,4448.0,205.0518,205.1207,204.9657,205.1207,4448.0
2020-08-20 13:20:00,238.11,238.18,238.02,238.09,4306.0,205.1207,205.181,205.0432,205.1035,4306.0
2020-08-20 13:25:00,238.05,238.05,237.75,237.79,2686.0,205.069,205.069,204.8106,204.8451,2686.0
2020-08-20 13:30:00,237.75,237.96,237.75,237.93,2332.0,204.8106,204.9915,204.8106,204.9657,2332.0
2020-08-20 13:35:00,237.99,238.01,237.71,237.72,4095.0,205.0173,205.0346,204.7761,204.7848,4095.0
2020-08-20 13:40:00,237.72,238.01,237.67,237.92,6251.0,204.7848,205.0346,204.7417,204.957,6251.0
2020-08-20 13:45:00,237.95,238.13,237.92,238.11,7630.0,204.9829,205.138,204.957,205.1207,7630.0
2020-08-20 13:50:00,238.14,238.14,237.96,237.98,5788.0,205.1466,205.1466,204.9915,205.0087,5788.0
2020-08-20 13:55:00,238.01,238.11,237.97,238.01,6219.0,205.0346,205.1207,205.0001,205.0346,6219.0
2020-08-20 14:00:00,237.99,238.24,237.99,238.15,5391.0,205.0173,205.2327,205.0173,205.1552,5391.0
2020-08-20 14:05:00,238.09,238.19,237.91,237.97,3004.0,205.1035,205.1896,204.9484,205.0001,3004.0
2020-08-20 14:10:00,237.95,238.24,237.95,238.17,2900.0,204.9829,205.2327,204.9829,205.1724,2900.0
2020-08-20 14:15:00,238.14,238.39,238.06,238.2,11550.0,205.1466,205.3619,205.0777,205.1983,11550.0
2020-08-20 14:20:00,238.18,238.7,238.17,238.64,7445.0,205.181,205.629,205.1724,205.5773,7445.0
2020-08-20 14:25:00,238.54,238.68,238.5,238.65,3232.0,205.4911,205.6118,205.4567,205.5859,3232.0
2020-08-20 14:30:00,238.58,238.61,238.44,238.56,19495.0,205.5256,205.5515,205.405,205.5084,19495.0
2020-08-20 14:35:00,238.53,238.73,238.52,238.57,5503.0,205.4825,205.6548,205.4739,205.517,5503.0
2020-08-20 14:40:00,238.57,238.58,238.23,238.23,9186.0,205.517,205.5256,205.2241,205.2241,9186.0
2020-08-20 14:45:00,238.26,238.74,238.19,238.74,8112.0,205.2499,205.6634,205.1896,205.6634,8112.0
2020-08-20 14:50:00,238.7,238.71,238.57,238.57,3006.0,205.629,205.6376,205.517,205.517,3006.0
2020-08-20 14:55:00,238.68,238.71,238.54,238.57,4120.0,205.6118,205.6376,205.4911,205.517,4120.0
2020-08-20 15:00:00,238.57,238.89,238.57,238.79,8916.0,205.517,205.7927,205.517,205.7065,8916.0
2020-08-20 15:05:00,238.78,238.92,238.51,238.8,12640.0,205.6979,205.8185,205.4653,205.7151,12640.0
2020-08-20 15:10:00,238.8,238.81,238.59,238.65,4988.0,205.7151,205.7237,205.5342,205.5859,4988.0
2020-08-20 15:15:00,238.66,238.82,238.43,238.48,5841.0,205.5945,205.7324,205.3964,205.4395,5841.0
2020-08-20 15:20:00,238.56,238.65,238.4,238.49,5566.0,205.5084,205.5859,205.3705,205.4481,5566.0
2020-08-20 15:25:00,238.48,238.6,238.42,238.46,4865.0,205.4395,205.5428,205.3878,205.4222,4865.0
2020-08-20 15:30:00,238.52,238.78,238.44,238.72,5914.0,205.4739,205.6979,205.405,205.6462,5914.0
2020-08-20 15:35:00,238.72,238.88,238.71,238.88,4731.0,205.6462,205.784,205.6376,205.784,4731.0
2020-08-20 15:40:00,238.83,239.38,238.83,239.38,6872.0,205.741,206.2148,205.741,206.2148,6872.0
2020-08-20 15:45:00,239.42,239.44,238.97,238.97,12645.0,206.2492,206.2665,205.8616,205.8616,12645.0
2020-08-20 15:50:00,238.86,239.12,238.6,238.96,22334.0,205.7668,205.9908,205.5428,205.853,22334.0
2020-08-20 15:55:00,239.0,239.05,238.68,238.72,40494.0,205.8874,205.9305,205.6118,205.6462,40494.0
2020-08-21 09:30:00,238.87,238.88,237.03,238.17,153740.0,205.7754,205.784,204.1904,205.1724,153740.0
2020-08-21 09:35:00,237.84,237.99,237.12,237.33,13195.0,204.8881,205.0173,204.2679,204.4488,13195.0
2020-08-21 09:40:00,237.22,238.01,237.21,237.46,11123.0,204.354,205.0346,204.3454,204.5608,11123.0
2020-08-21 09:45:00,237.52,238.05,237.47,237.94,11831.0,204.6125,205.069,204.5694,204.9743,11831.0
2020-08-21 09:50:00,237.85,238.39,237.67,238.15,19631.0,204.8967,205.3619,204.7417,205.1552,19631.0
2020-08-21 09:55:00,238.14,238.14,237.8,237.8,9201.0,205.1466,205.1466,204.8537,204.8537,9201.0
2020-08-21 10:00:00,238.02,238.48,237.95,238.12,10761.0,205.0432,205.4395,204.9829,205.1293,10761.0
2020-08-21 10:05:00,237.99,238.59,237.89,238.3,15099.0,205.0173,205.5342,204.9312,205.2844,15099.0
2020-08-21 10:10:00,238.42,238.5,237.92,238.23,7436.0,205.3878,205.4567,204.957,205.2241,7436.0
2020-08-21 10:15:00,238.13,238.36,237.7,237.7,8692.0,205.138,205.3361,204.7675,204.7675,8692.0
2020-08-21 10:20:00,237.69,237.74,237.36,237.4,8038.0,204.7589,204.802,204.4746,204.5091,8038.0
2020-08-21 10:25:00,237.48,237.62,237.19,237.2,6630.0,204.578,204.6986,204.3282,204.3368,6630.0
2020-08-21 10:30:00,237.38,237.86,237.35,237.56,14367.0,204.4919,204.9054,204.466,204.6469,14367.0
2020-08-21 10:35:00,237.63,237.82,237.42,237.43,14523.0,204.7072,204.8709,204.5263,204.5349,14523.0
2020-08-21 10:40:00,237.4,237.61,237.26,237.26,4000.0,204.5091,204.69,204.3885,204.3885,4000.0
2020-08-21 10:45:00,237.26,237.35,236.8,237.05,12974.0,204.3885,204.466,203.9922,204.2076,12974.0
2020-08-21 10:50:00,237.08,237.09,236.54,236.66,8991.0,204.2334,204.242,203.7682,203.8716,8991.0
2020-08-21 10:55:00,236.68,236.73,236.07,236.33,10285.0,203.8888,203.9319,203.3634,203.5873,10285.0
2020-08-21 11:00:00,236.34,236.52,236.05,236.21,10772.0,203.596,203.751,203.3461,203.484,10772.0
2020-08-21 11:05:00,236.27,236.61,236.0,236.04,12384.0,203.5356,203.8285,203.3031,203.3375,12384.0
2020-08-21 11:10:00,236.01,236.21,235.85,235.88,12229.0,203.3117,203.484,203.1738,203.1997,12229.0
2020-08-21 11:15:00,235.86,235.94,235.65,235.67,8037.0,203.1825,203.2514,203.0015,203.0188,8037.0
2020-08-21 11:20:00,235.79,235.83,235.56,235.56,18332.0,203.1222,203.1566,202.924,202.924,18332.0
2020-08-21 11:25:00,235.51,235.96,235.51,235.96,10974.0,202.8809,203.2686,202.8809,203.2686,10974.0
2020-08-21 11:30:00,235.95,236.18,235.71,235.8,6854.0,203.26,203.4581,203.0532,203.1308,6854.0
2020-08-21 11:35:00,235.88,235.92,235.65,235.92,6215.0,203.1997,203.2341,203.0015,203.2341,6215.0
2020-08-21 11:40:00,235.99,236.02,235.57,235.73,10926.0,203.2944,203.3203,202.9326,203.0705,10926.0
2020-08-21 11:45:00,235.74,235.99,235.65,235.94,4115.0,203.0791,203.2944,203.0015,203.2514,4115.0
2020-08-21 11:50:00,235.96,236.42,235.96,236.35,4986.0,203.2686,203.6649,203.2686,203.6046,4986.0
2020-08-21 11:55:00,236.35,236.49,236.01,236.04,7799.0,203.6046,203.7252,203.3117,203.3375,7799.0
2020-08-21 12:00:00,236.02,236.25,236.02,236.06,8381.0,203.3203,203.5184,203.3203,203.3547,8381.0
2020-08-21 12:05:00,236.04,236.37,236.03,236.37,3000.0,203.3375,203.6218,203.3289,203.6218,3000.0
2020-08-21 12:10:00,236.39,236.57,236.33,236.56,8146.0,203.639,203.7941,203.5873,203.7855,8146.0
2020-08-21 12:15:00,236.58,236.92,236.58,236.62,5283.0,203.8027,204.0956,203.8027,203.8372,5283.0
2020-08-21 12:20:00,236.6,236.68,236.5,236.6,7003.0,203.8199,203.8888,203.7338,203.8199,7003.0
2020-08-21 12:25:00,236.6,236.86,236.52,236.64,9513.0,203.8199,204.0439,203.751,203.8544,9513.0
2020-08-21 12:30:00,236.64,236.83,236.63,236.78,8150.0,203.8544,204.0181,203.8458,203.975,8150.0
2020-08-21 12:35:00,236.79,236.84,236.61,236.61,4001.0,203.9836,204.0267,203.8285,203.8285,4001.0
2020-08-21 12:40:00,236.61,236.88,236.58,236.74,4191.0,203.8285,204.0611,203.8027,203.9405,4191.0
2020-08-21 12:45:00,236.78,236.79,236.53,236.58,3983.0,203.975,203.9836,203.7596,203.8027,3983.0
2020-08-21 12:50:00,236.53,236.69,236.41,236.49,2400.0,203.7596,203.8975,203.6563,203.7252,2400.0
2020-08-21 12:55:00,236.48,236.7,236.48,236.52,8811.0,203.7166,203.9061,203.7166,203.751,8811.0
2020-08-21 13:00:00,236.56,236.61,236.24,236.31,9992.0,203.7855,203.8285,203.5098,203.5701,9992.0
2020-08-21 13:05:00,236.37,236.37,236.27,236.36,1993.0,203.6218,203.6218,203.5356,203.6132,1993.0
2020-08-21 13:10:00,236.32,236.42,236.1,236.32,4953.0,203.5787,203.6649,203.3892,203.5787,4953.0
2020-08-21 13:15:00,236.24,236.32,236.21,236.25,3312.0,203.5098,203.5787,203.484,203.5184,3312.0
2020-08-21 13:20:00,236.24,236.28,235.94,236.1,14655.0,203.5098,203.5443,203.2514,203.3892,14655.0
2020-08-21 13:25:00,236.05,236.37,236.03,236.37,3284.0,203.3461,203.6218,203.3289,203.6218,3284.0
2020-08-21 13:30:00,236.35,236.55,236.31,236.55,2025.0,203.6046,203.7769,203.5701,203.7769,2025.0
2020-08-21 13:35:00,236.56,236.72,236.48,236.72,5920.0,203.7855,203.9233,203.7166,203.9233,5920.0
2020-08-21 13:40:00,236.62,236.72,236.47,236.49,4621.0,203.8372,203.9233,203.7079,203.7252,4621.0
2020-08-21 13:45:00,236.46,236.6,236.43,236.51,5914.0,203.6993,203.8199,203.6735,203.7424,5914.0
2020-08-21 13:50:00,236.55,236.7,236.51,236.7,2617.0,203.7769,203.9061,203.7424,203.9061,2617.0
2020-08-21 13:55:00,236.67,236.85,236.66,236.84,21587.0,203.8802,204.0353,203.8716,204.0267,21587.0
2020-08-21 14:00:00,236.87,236.92,236.79,236.84,4871.0,204.0525,204.0956,203.9836,204.0267,4871.0
2020-08-21 14:05:00,236.87,237.25,236.86,237.25,5167.0,204.0525,204.3799,204.0439,204.3799,5167.0
2020-08-21 14:10:00,237.3,237.47,237.27,237.27,5669.0,204.4229,204.5694,204.3971,204.3971,5669.0
2020-08-21 14:15:00,237.27,237.38,237.26,237.32,3373.0,204.3971,204.4919,204.3885,204.4402,3373.0
2020-08-21 14:20:00,237.35,237.48,237.31,237.45,2504.0,204.466,204.578,204.4316,204.5522,2504.0
2020-08-21 14:25:00,237.48,237.48,237.21,237.24,4515.0,204.578,204.578,204.3454,204.3713,4515.0
2020-08-21 14:30:00,237.28,237.39,237.15,237.39,9486.0,204.4057,204.5005,204.2937,204.5005,9486.0
2020-08-21 14:35:00,237.46,237.67,237.42,237.67,7219.0,204.5608,204.7417,204.5263,204.7417,7219.0
2020-08-21 14:40:00,237.71,237.71,237.49,237.59,3512.0,204.7761,204.7761,204.5866,204.6728,3512.0
2020-08-21 14:45:00,237.64,237.71,237.42,237.58,12802.0,204.7158,204.7761,204.5263,204.6642,12802.0
2020-08-21 14:50:00,237.57,237.65,237.37,237.37,7954.0,204.6555,204.7245,204.4832,204.4832,7954.0
2020-08-21 14:55:00,237.39,237.61,237.36,237.48,9510.0,204.5005,204.69,204.4746,204.578,9510.0
2020-08-21 15:00:00,237.45,237.8,237.44,237.78,6284.0,204.5522,204.8537,204.5436,204.8364,6284.0
2020-08-21 15:05:00,237.78,237.87,237.72,237.74,7875.0,204.8364,204.914,204.7848,204.802,7875.0
2020-08-21 15:10:00,237.74,237.81,237.6,237.74,13865.0,204.802,204.8623,204.6814,204.802,13865.0
2020-08-21 15:15:00,237.75,237.96,237.7,237.72,8592.0,204.8106,204.9915,204.7675,204.7848,8592.0
2020-08-21 15:20:00,237.7,237.86,237.67,237.82,3424.0,204.7675,204.9054,204.7417,204.8709,3424.0
2020-08-21 15:25:00,237.87,237.97,237.83,237.96,6635.0,204.914,205.0001,204.8795,204.9915,6635.0
2020-08-21 15:30:00,237.94,238.09,237.93,238.09,8013.0,204.9743,205.1035,204.9657,205.1035,8013.0
2020-08-21 15:35:00,238.05,238.07,237.85,237.93,7397.0,205.069,205.0863,204.8967,204.9657,7397.0
2020-08-21 15:40:00,237.89,237.91,237.76,237.79,9609.0,204.9312,204.9484,204.8192,204.8451,9609.0
2020-08-21 15:45:00,237.86,237.89,237.45,237.45,9429.0,204.9054,204.9312,204.5522,204.5522,9429.0
2020-08-21 15:50:00,237.46,237.69,237.36,237.42,28238.0,204.5608,204.7589,204.4746,204.5263,28238.0
2020-08-21 15:55:00,237.5,237.86,237.46,237.79,56709.0,204.5952,204.9054,204.5608,204.8451,56709.0
2020-08-24 09:30:00,237.73,238.44,235.8,235.91,46444.0,204.7934,205.405,203.1308,203.2255,46444.0
2020-08-24 09:35:00,235.86,236.86,235.5,235.98,15874.0,203.1825,204.0439,202.8723,203.2858,15874.0
2020-08-24 09:40:00,236.14,236.6,235.94,236.51,10503.0,203.4237,203.8199,203.2514,203.7424,10503.0
2020-08-24 09:45:00,236.61,236.94,236.45,236.8,12288.0,203.8285,204.1128,203.6907,203.9922,12288.0
2020-08-24 09:50:00,236.9,237.02,236.52,237.0,11712.0,204.0784,204.1817,203.751,204.1645,11712.0
2020-08-24 09:55:00,237.06,237.41,236.8,236.95,13515.0,204.2162,204.5177,203.9922,204.1214,13515.0
2020-08-24 10:00:00,236.91,236.95,236.57,236.95,12618.0,204.087,204.1214,203.7941,204.1214,12618.0
2020-08-24 10:05:00,237.0,237.0,236.59,236.66,15416.0,204.1645,204.1645,203.8113,203.8716,15416.0
2020-08-24 10:10:00,236.71,236.82,236.33,236.36,17022.0,203.9147,204.0094,203.5873,203.6132,17022.0
2020-08-24 10:15:00,236.34,236.34,235.18,235.28,22976.0,203.596,203.596,202.5967,202.6828,22976.0
2020-08-24 10:20:00,235.28,235.79,235.16,235.46,18843.0,202.6828,203.1222,202.5794,202.8379,18843.0
2020-08-24 10:25:00,235.34,235.98,235.29,235.69,11572.0,202.7345,203.2858,202.6914,203.036,11572.0
2020-08-24 10:30:00,235.64,235.77,235.52,235.7,8634.0,202.9929,203.1049,202.8896,203.0446,8634.0
2020-08-24 10:35:00,235.85,235.94,235.7,235.74,9703.0,203.1738,203.2514,203.0446,203.0791,9703.0
2020-08-24 10:40:00,235.72,235.72,235.28,235.41,6120.0,203.0618,203.0618,202.6828,202.7948,6120.0
2020-08-24 10:45:00,235.43,235.99,235.42,235.91,10709.0,202.812,203.2944,202.8034,203.2255,10709.0
2020-08-24 10:50:00,235.98,236.09,235.5,235.54,9568.0,203.2858,203.3806,202.8723,202.9068,9568.0
2020-08-24 10:55:00,235.61,235.86,235.36,235.61,8224.0,202.9671,203.1825,202.7517,202.9671,8224.0
2020-08-24 11:00:00,235.66,235.82,235.41,235.42,11299.0,203.0102,203.148,202.7948,202.8034,11299.0
2020-08-24 11:05:00,235.4,235.42,235.2,235.27,8612.0,202.7862,202.8034,202.6139,202.6742,8612.0
2020-08-24 11:10:00,235.3,235.45,235.06,235.06,8039.0,202.7,202.8293,202.4933,202.4933,8039.0
2020-08-24 11:15:00,235.09,235.1,235.02,235.05,9159.0,202.5191,202.5277,202.4588,202.4847,9159.0
2020-08-24 11:20:00,235.06,235.11,234.94,234.94,9863.0,202.4933,202.5364,202.3899,202.3899,9863.0
2020-08-24 11:25:00,234.89,234.89,234.3,234.3,8241.0,202.3468,202.3468,201.8386,201.8386,8241.0
2020-08-24 11:30:00,234.25,234.67,234.23,234.67,10183.0,201.7955,202.1573,201.7783,202.1573,10183.0
2020-08-24 11:35:00,234.62,234.7,234.48,234.48,10687.0,202.1143,202.1832,201.9936,201.9936,10687.0
2020-08-24 11:40:00,234.52,234.57,234.33,234.37,8390.0,202.0281,202.0712,201.8644,201.8989,8390.0
2020-08-24 11:45:00,234.32,234.33,234.08,234.15,7243.0,201.8558,201.8644,201.6491,201.7094,7243.0
2020-08-24 11:50:00,234.17,234.21,233.9,234.06,10430.0,201.7266,201.7611,201.494,201.6318,10430.0
2020-08-24 11:55:00,234.14,234.16,233.92,233.95,6666.0,201.7008,201.718,201.5112,201.5371,6666.0
2020-08-24 12:00:00,233.97,234.09,233.84,233.85,10170.0,201.5543,201.6577,201.4423,201.4509,10170.0
2020-08-24 12:05:00,233.89,233.89,233.56,233.78,7776.0,201.4854,201.4854,201.2011,201.3906,7776.0
2020-08-24 12:10:00,233.79,233.81,233.65,233.76,6622.0,201.3992,201.4165,201.2786,201.3734,6622.0
2020-08-24 12:15:00,233.73,234.02,233.69,233.98,11592.0,201.3476,201.5974,201.3131,201.5629,11592.0
2020-08-24 12:20:00,233.96,233.98,233.8,233.87,7077.0,201.5457,201.5629,201.4079,201.4682,7077.0
2020-08-24 12:25:00,233.89,233.89,233.56,233.56,3259.0,201.4854,201.4854,201.2011,201.2011,3259.0
2020-08-24 12:30:00,233.62,233.89,233.57,233.84,4609.0,201.2528,201.4854,201.2097,201.4423,4609.0
2020-08-24 12:35:00,233.82,234.04,233.79,233.79,7456.0,201.4251,201.6146,201.3992,201.3992,7456.0
2020-08-24 12:40:00,233.86,234.0,233.85,233.92,3907.0,201.4595,201.5801,201.4509,201.5112,3907.0
2020-08-24 12:45:00,233.94,234.44,233.94,234.17,8323.0,201.5285,201.9592,201.5285,201.7266,8323.0
2020-08-24 12:50:00,234.14,234.41,234.09,234.37,5839.0,201.7008,201.9333,201.6577,201.8989,5839.0
2020-08-24 12:55:00,234.45,234.59,234.4,234.54,7704.0,201.9678,202.0884,201.9247,202.0453,7704.0
2020-08-24 13:00:00,234.54,234.79,234.49,234.75,6916.0,202.0453,202.2607,202.0023,202.2262,6916.0
2020-08-24 13:05:00,234.8,234.86,234.72,234.81,5542.0,202.2693,202.321,202.2004,202.2779,5542.0
2020-08-24 13:10:00,234.85,235.13,234.79,235.06,5684.0,202.3124,202.5536,202.2607,202.4933,5684.0
2020-08-24 13:15:00,235.09,235.26,235.06,235.24,3280.0,202.5191,202.6656,202.4933,202.6484,3280.0
2020-08-24 13:20:00,235.23,235.31,235.08,235.1,6572.0,202.6397,202.7087,202.5105,202.5277,6572.0
2020-08-24 13:25:00,235.06,235.11,234.77,234.77,2527.0,202.4933,202.5364,202.2435,202.2435,2527.0
2020-08-24 13:30:00,234.67,234.78,234.5,234.59,4799.0,202.1573,202.2521,202.0109,202.0884,4799.0
2020-08-24 13:35:00,234.62,234.86,234.62,234.81,5513.0,202.1143,202.321,202.1143,202.2779,5513.0
2020-08-24 13:40:00,234.76,234.85,234.52,234.65,5508.0,202.2349,202.3124,202.0281,202.1401,5508.0
2020-08-24 13:45:00,234.7,234.73,234.51,234.55,2503.0,202.1832,202.209,202.0195,202.0539,2503.0
2020-08-24 13:50:00,234.54,234.56,234.21,234.3,6656.0,202.0453,202.0626,201.7611,201.8386,6656.0
2020-08-24 13:55:00,234.3,234.47,234.16,234.16,4935.0,201.8386,201.985,201.718,201.718,4935.0
2020-08-24 14:00:00,234.23,234.41,234.23,234.39,8588.0,201.7783,201.9333,201.7783,201.9161,8588.0
2020-08-24 14:05:00,234.41,234.41,234.19,234.32,6729.0,201.9333,201.9333,201.7438,201.8558,6729.0
2020-08-24 14:10:00,234.36,234.69,234.31,234.68,4600.0,201.8903,202.1746,201.8472,202.1659,4600.0
2020-08-24 14:15:00,234.74,234.8,234.63,234.8,4128.0,202.2176,202.2693,202.1229,202.2693,4128.0
2020-08-24 14:20:00,234.81,234.91,234.75,234.77,6358.0,202.2779,202.3641,202.2262,202.2435,6358.0
2020-08-24 14:25:00,234.77,235.02,234.72,235.01,15922.0,202.2435,202.4588,202.2004,202.4502,15922.0
2020-08-24 14:30:00,234.96,235.27,234.96,235.21,4427.0,202.4071,202.6742,202.4071,202.6225,4427.0
2020-08-24 14:35:00,235.21,235.21,234.87,234.9,8742.0,202.6225,202.6225,202.3296,202.3555,8742.0
2020-08-24 14:40:00,234.84,234.87,234.74,234.82,3505.0,202.3038,202.3296,202.2176,202.2865,3505.0
2020-08-24 14:45:00,234.84,234.89,234.67,234.67,7813.0,202.3038,202.3468,202.1573,202.1573,7813.0
2020-08-24 14:50:00,234.66,234.75,234.54,234.67,3709.0,202.1487,202.2262,202.0453,202.1573,3709.0
2020-08-24 14:55:00,234.63,234.93,234.55,234.9,4644.0,202.1229,202.3813,202.0539,202.3555,4644.0
2020-08-24 15:00:00,234.89,234.95,234.79,234.91,9271.0,202.3468,202.3985,202.2607,202.3641,9271.0
2020-08-24 15:05:00,234.81,234.83,234.68,234.68,2639.0,202.2779,202.2952,202.1659,202.1659,2639.0
2020-08-24 15:10:00,234.72,234.79,234.56,234.79,7250.0,202.2004,202.2607,202.0626,202.2607,7250.0
2020-08-24 15:15:00,234.8,234.9,234.66,234.9,8065.0,202.2693,202.3555,202.1487,202.3555,8065.0
2020-08-24 15:20:00,234.88,235.04,234.75,235.04,8115.0,202.3382,202.4761,202.2262,202.4761,8115.0
2020-08-24 15:25:00,235.07,235.1,234.89,234.96,9859.0,202.5019,202.5277,202.3468,202.4071,9859.0
2020-08-24 15:30:00,234.97,235.18,234.84,235.12,19936.0,202.4158,202.5967,202.3038,202.545,19936.0
2020-08-24 15:35:00,235.11,235.19,235.04,235.07,10412.0,202.5364,202.6053,202.4761,202.5019,10412.0
2020-08-24 15:40:00,235.04,235.25,235.01,235.22,7520.0,202.4761,202.657,202.4502,202.6311,7520.0
2020-08-24 15:45:00,235.25,235.49,235.25,235.49,6774.0,202.657,202.8637,202.657,202.8637,6774.0
2020-08-24 15:50:00,235.55,235.89,235.26,235.46,24113.0,202.9154,203.2083,202.6656,202.8379,24113.0
2020-08-24 15:55:00,235.42,235.67,235.27,235.66,39592.0,202.8034,203.0188,202.6742,203.0102,39592.0
2020-08-25 09:30:00,242.82,244.32,240.8,244.2,362564.0,209.1782,210.4704,207.438,210.367,362564.0
2020-08-25 09:35:00,244.2,244.42,242.96,244.2,208987.0,210.367,210.5565,209.2988,210.367,208987.0
2020-08-25 09:40:00,244.25,246.4,244.1,246.08,232988.0,210.41,212.2622,210.2808,211.9865,232988.0
2020-08-25 09:45:00,246.04,246.44,244.55,244.89,123628.0,211.9521,212.2966,210.6685,210.9614,123628.0
2020-08-25 09:50:00,244.89,246.5,244.81,246.47,128476.0,210.9614,212.3483,210.8925,212.3225,128476.0
2020-08-25 09:55:00,246.47,247.48,246.01,247.48,145659.0,212.3225,213.1925,211.9262,213.1925,145659.0
2020-08-25 10:00:00,247.41,247.72,246.23,246.88,104924.0,213.1322,213.3993,212.1157,212.6757,104924.0
2020-08-25 10:05:00,246.87,247.5,246.38,247.31,87678.0,212.6671,213.2098,212.2449,213.0461,87678.0
2020-08-25 10:10:00,247.29,247.7,246.57,246.64,86217.0,213.0289,213.3821,212.4086,212.4689,86217.0
2020-08-25 10:15:00,246.67,247.58,246.6,246.79,59176.0,212.4948,213.2787,212.4345,212.5981,59176.0
2020-08-25 10:20:00,246.75,246.94,246.06,246.12,40058.0,212.5637,212.7274,211.9693,212.021,40058.0
2020-08-25 10:25:00,246.04,246.14,245.4,245.41,61298.0,211.9521,212.0382,211.4007,211.4093,61298.0
2020-08-25 10:30:00,245.42,246.5,245.2,246.41,50856.0,211.418,212.3483,211.2284,212.2708,50856.0
2020-08-25 10:35:00,246.41,246.88,246.39,246.7,44828.0,212.2708,212.6757,212.2536,212.5206,44828.0
2020-08-25 10:40:00,246.7,247.0,246.68,246.84,38650.0,212.5206,212.779,212.5034,212.6412,38650.0
2020-08-25 10:45:00,246.82,246.97,245.92,246.34,43051.0,212.624,212.7532,211.8487,212.2105,43051.0
2020-08-25 10:50:00,246.34,246.83,246.21,246.67,44315.0,212.2105,212.6326,212.0985,212.4948,44315.0
2020-08-25 10:55:00,246.67,246.81,246.61,246.81,33545.0,212.4948,212.6154,212.4431,212.6154,33545.0
2020-08-25 11:00:00,246.79,246.85,246.26,246.34,36024.0,212.5981,212.6498,212.1416,212.2105,36024.0
2020-08-25 11:05:00,246.37,246.55,246.29,246.42,33313.0,212.2363,212.3914,212.1674,212.2794,33313.0
2020-08-25 11:10:00,246.41,246.66,246.24,246.59,36035.0,212.2708,212.4862,212.1243,212.4259,36035.0
2020-08-25 11:15:00,246.63,246.8,246.41,246.7,108819.0,212.4603,212.6068,212.2708,212.5206,108819.0
2020-08-25 11:20:00,246.74,247.13,246.69,247.01,46726.0,212.5551,212.891,212.512,212.7877,46726.0
2020-08-25 11:25:00,247.01,247.13,246.65,246.98,25541.0,212.7877,212.891,212.4775,212.7618,25541.0
2020-08-25 11:30:00,247.04,247.07,246.71,247.0,24103.0,212.8135,212.8393,212.5292,212.779,24103.0
2020-08-25 11:35:00,246.98,247.09,246.6,246.64,29667.0,212.7618,212.8566,212.4345,212.4689,29667.0
2020-08-25 11:40:00,246.62,246.71,245.72,245.81,33276.0,212.4517,212.5292,211.6764,211.7539,33276.0
2020-08-25 11:45:00,245.79,245.82,245.31,245.31,29251.0,211.7367,211.7625,211.3232,211.3232,29251.0
2020-08-25 11:50:00,245.32,245.69,245.08,245.09,62470.0,211.3318,211.6505,211.1251,211.1337,62470.0
2020-08-25 11:55:00,245.12,245.24,245.02,245.09,38256.0,211.1595,211.2629,211.0734,211.1337,38256.0
2020-08-25 12:00:00,245.07,245.6,245.05,245.49,50892.0,211.1164,211.573,211.0992,211.4783,50892.0
2020-08-25 12:05:00,245.49,246.83,245.48,246.83,38516.0,211.4783,212.6326,211.4696,212.6326,38516.0
2020-08-25 12:10:00,246.76,247.14,246.76,246.95,39522.0,212.5723,212.8997,212.5723,212.736,39522.0
2020-08-25 12:15:00,246.95,247.45,246.9,247.44,25284.0,212.736,213.1667,212.6929,213.1581,25284.0
2020-08-25 12:20:00,247.41,247.79,247.36,247.79,38762.0,213.1322,213.4596,213.0892,213.4596,38762.0
2020-08-25 12:25:00,247.77,247.93,247.67,247.91,29461.0,213.4424,213.5802,213.3562,213.563,29461.0
2020-08-25 12:30:00,247.93,248.0,247.58,247.98,36251.0,213.5802,213.6405,213.2787,213.6233,36251.0
2020-08-25 12:35:00,247.97,248.15,247.91,248.09,50362.0,213.6147,213.7697,213.563,213.718,50362.0
2020-08-25 12:40:00,248.09,248.48,248.09,248.44,29634.0,213.718,214.054,213.718,214.0195,29634.0
2020-08-25 12:45:00,248.46,248.58,248.29,248.49,35429.0,214.0368,214.1401,213.8903,214.0626,35429.0
2020-08-25 12:50:00,248.48,248.57,248.24,248.25,51068.0,214.054,214.1315,213.8472,213.8559,51068.0
2020-08-25 12:55:00,248.2,248.26,248.03,248.22,27890.0,213.8128,213.8645,213.6663,213.83,27890.0
2020-08-25 13:00:00,248.22,248.36,248.02,248.17,29502.0,213.83,213.9506,213.6577,213.7869,29502.0
2020-08-25 13:05:00,248.18,248.18,247.87,248.15,19985.0,213.7956,213.7956,213.5285,213.7697,19985.0
2020-08-25 13:10:00,248.14,248.9,248.12,248.83,20550.0,213.7611,214.4158,213.7439,214.3555,20550.0
2020-08-25 13:15:00,248.85,249.0,248.63,248.93,33655.0,214.3727,214.502,214.1832,214.4417,33655.0
2020-08-25 13:20:00,248.94,248.98,248.46,248.48,26052.0,214.4503,214.4847,214.0368,214.054,26052.0
2020-08-25 13:25:00,248.53,248.54,247.77,247.78,28532.0,214.0971,214.1057,213.4424,213.451,28532.0
2020-08-25 13:30:00,247.81,247.98,247.4,247.53,24882.0,213.4768,213.6233,213.1236,213.2356,24882.0
2020-08-25 13:35:00,247.53,247.67,247.4,247.41,20144.0,213.2356,213.3562,213.1236,213.1322,20144.0
2020-08-25 13:40:00,247.39,247.61,247.24,247.44,20712.0,213.115,213.3045,212.9858,213.1581,20712.0
2020-08-25 13:45:00,247.43,247.74,247.36,247.7,20684.0,213.1495,213.4165,213.0892,213.3821,20684.0
2020-08-25 13:50:00,247.7,248.11,247.69,248.09,25971.0,213.3821,213.7353,213.3734,213.718,25971.0
2020-08-25 13:55:00,248.12,248.36,248.11,248.2,25342.0,213.7439,213.9506,213.7353,213.8128,25342.0
2020-08-25 14:00:00,248.22,248.54,248.14,248.54,24195.0,213.83,214.1057,213.7611,214.1057,24195.0
2020-08-25 14:05:00,248.54,248.61,248.09,248.54,22882.0,214.1057,214.166,213.718,214.1057,22882.0
2020-08-25 14:10:00,248.51,249.18,248.5,248.84,47321.0,214.0798,214.657,214.0712,214.3641,47321.0
2020-08-25 14:15:00,248.86,249.48,248.82,249.36,26421.0,214.3814,214.9155,214.3469,214.8121,26421.0
2020-08-25 14:20:00,249.36,249.82,249.36,249.72,30132.0,214.8121,215.2083,214.8121,215.1222,30132.0
2020-08-25 14:25:00,249.85,249.96,249.24,249.68,46471.0,215.2342,215.3289,214.7087,215.0877,46471.0
2020-08-25 14:30:00,249.6,249.64,248.81,249.07,63282.0,215.0188,215.0533,214.3383,214.5623,63282.0
2020-08-25 14:35:00,249.07,249.22,248.79,248.9,33170.0,214.5623,214.6915,214.321,214.4158,33170.0
2020-08-25 14:40:00,248.91,249.15,248.91,248.95,25209.0,214.4244,214.6312,214.4244,214.4589,25209.0
2020-08-25 14:45:00,248.98,249.48,248.91,248.97,28310.0,214.4847,214.9155,214.4244,214.4761,28310.0
2020-08-25 14:50:00,248.97,249.06,248.58,248.93,48132.0,214.4761,214.5536,214.1401,214.4417,48132.0
2020-08-25 14:55:00,248.93,249.33,248.92,249.25,24635.0,214.4417,214.7862,214.433,214.7173,24635.0
2020-08-25 15:00:00,249.24,249.46,249.12,249.4,30386.0,214.7087,214.8982,214.6053,214.8465,30386.0
2020-08-25 15:05:00,249.39,249.46,249.04,249.09,34652.0,214.8379,214.8982,214.5364,214.5795,34652.0
2020-08-25 15:10:00,249.08,249.46,249.08,249.36,57701.0,214.5709,214.8982,214.5709,214.8121,57701.0
2020-08-25 15:15:00,249.36,249.76,249.23,249.45,38853.0,214.8121,215.1567,214.7001,214.8896,38853.0
2020-08-25 15:20:00,249.47,249.6,248.81,248.86,33351.0,214.9068,215.0188,214.3383,214.3814,33351.0
2020-08-25 15:25:00,248.87,248.89,248.53,248.66,48721.0,214.39,214.4072,214.0971,214.2091,48721.0
2020-08-25 15:30:00,248.66,248.9,248.35,248.62,52848.0,214.2091,214.4158,213.942,214.1746,52848.0
2020-08-25 15:35:00,248.61,248.76,248.14,248.33,46992.0,214.166,214.2952,213.7611,213.9248,46992.0
2020-08-25 15:40:00,248.31,248.35,248.15,248.24,48746.0,213.9076,213.942,213.7697,213.8472,48746.0
2020-08-25 15:45:00,248.25,248.51,248.12,248.51,49416.0,213.8559,214.0798,213.7439,214.0798,49416.0
2020-08-25 15:50:00,248.49,248.51,248.0,248.0,108930.0,214.0626,214.0798,213.6405,213.6405,108930.0
2020-08-25 15:55:00,248.04,248.26,247.83,248.22,154170.0,213.675,213.8645,213.4941,213.83,154170.0
2020-08-26 09:30:00,248.33,250.31,247.52,247.81,132237.0,213.9248,215.6305,213.227,213.4768,132237.0
2020-08-26 09:35:00,247.81,250.21,247.1,249.88,69927.0,213.4768,215.5443,212.8652,215.26,69927.0
2020-08-26 09:40:00,249.86,249.86,247.1,247.64,51792.0,215.2428,215.2428,212.8652,213.3304,51792.0
2020-08-26 09:45:00,247.64,247.76,246.28,247.36,68030.0,213.3304,213.4338,212.1588,213.0892,68030.0
2020-08-26 09:50:00,247.29,248.05,245.76,246.55,56637.0,213.0289,213.6836,211.7108,212.3914,56637.0
2020-08-26 09:55:00,246.57,247.61,246.53,247.28,25319.0,212.4086,213.3045,212.3742,213.0203,25319.0
2020-08-26 10:00:00,247.26,247.3,246.69,246.78,29200.0,213.003,213.0375,212.512,212.5895,29200.0
2020-08-26 10:05:00,246.97,247.77,246.86,247.53,25152.0,212.7532,213.4424,212.6584,213.2356,25152.0
2020-08-26 10:10:00,247.56,247.92,247.33,247.43,35081.0,213.2615,213.5716,213.0633,213.1495,35081.0
2020-08-26 10:15:00,247.37,247.97,247.31,247.96,26538.0,213.0978,213.6147,213.0461,213.606,26538.0
2020-08-26 10:20:00,247.99,248.4,247.88,248.36,21550.0,213.6319,213.9851,213.5371,213.9506,21550.0
2020-08-26 10:25:00,248.35,249.21,248.31,248.9,26111.0,213.942,214.6829,213.9076,214.4158,26111.0
2020-08-26 10:30:00,248.9,249.0,248.51,248.72,19274.0,214.4158,214.502,214.0798,214.2607,19274.0
2020-08-26 10:35:00,248.74,248.74,247.97,248.52,20438.0,214.278,214.278,213.6147,214.0885,20438.0
2020-08-26 10:40:00,248.45,248.9,248.37,248.85,20772.0,214.0282,214.4158,213.9592,214.3727,20772.0
2020-08-26 10:45:00,248.97,249.05,248.45,248.81,22971.0,214.4761,214.545,214.0282,214.3383,22971.0
2020-08-26 10:50:00,248.82,249.19,248.72,248.77,30249.0,214.3469,214.6656,214.2607,214.3038,30249.0
2020-08-26 10:55:00,248.86,248.97,248.07,248.32,27583.0,214.3814,214.4761,213.7008,213.9162,27583.0
2020-08-26 11:00:00,248.26,248.27,247.98,248.09,22114.0,213.8645,213.8731,213.6233,213.718,22114.0
2020-08-26 11:05:00,248.04,248.15,247.83,247.89,22003.0,213.675,213.7697,213.4941,213.5457,22003.0
2020-08-26 11:10:00,247.88,248.17,247.78,248.09,15484.0,213.5371,213.7869,213.451,213.718,15484.0
2020-08-26 11:15:00,248.09,248.14,247.56,247.59,15765.0,213.718,213.7611,213.2615,213.2873,15765.0
2020-08-26 11:20:00,247.55,247.62,247.02,247.27,21500.0,213.2528,213.3131,212.7963,213.0116,21500.0
2020-08-26 11:25:00,247.23,247.65,247.01,247.38,16404.0,212.9772,213.339,212.7877,213.1064,16404.0
2020-08-26 11:30:00,247.41,247.86,247.41,247.82,12262.0,213.1322,213.5199,213.1322,213.4854,12262.0
2020-08-26 11:35:00,247.84,248.0,247.5,247.55,15919.0,213.5027,213.6405,213.2098,213.2528,15919.0
2020-08-26 11:40:00,247.58,247.88,247.58,247.74,11154.0,213.2787,213.5371,213.2787,213.4165,11154.0
2020-08-26 11:45:00,247.72,247.76,247.16,247.33,21379.0,213.3993,213.4338,212.9169,213.0633,21379.0
2020-08-26 11:50:00,247.34,247.81,247.34,247.8,14646.0,213.0719,213.4768,213.0719,213.4682,14646.0
2020-08-26 11:55:00,247.83,247.93,247.73,247.85,9677.0,213.4941,213.5802,213.4079,213.5113,9677.0
2020-08-26 12:00:00,247.89,248.53,247.89,248.52,13139.0,213.5457,214.0971,213.5457,214.0885,13139.0
2020-08-26 12:05:00,248.5,248.87,248.49,248.87,16723.0,214.0712,214.39,214.0626,214.39,16723.0
2020-08-26 12:10:00,248.92,249.08,248.62,248.82,13519.0,214.433,214.5709,214.1746,214.3469,13519.0
2020-08-26 12:15:00,248.87,249.24,248.77,248.99,14179.0,214.39,214.7087,214.3038,214.4933,14179.0
2020-08-26 12:20:00,249.04,249.09,248.8,248.8,11108.0,214.5364,214.5795,214.3297,214.3297,11108.0
2020-08-26 12:25:00,248.9,248.97,248.73,248.82,13814.0,214.4158,214.4761,214.2694,214.3469,13814.0
2020-08-26 12:30:00,248.87,248.87,248.66,248.72,13516.0,214.39,214.39,214.2091,214.2607,13516.0
2020-08-26 12:35:00,248.76,249.02,248.76,248.92,13199.0,214.2952,214.5192,214.2952,214.433,13199.0
2020-08-26 12:40:00,248.88,249.06,248.69,249.05,17541.0,214.3986,214.5536,214.2349,214.545,17541.0
2020-08-26 12:45:00,249.04,249.19,248.99,248.99,15670.0,214.5364,214.6656,214.4933,214.4933,15670.0
2020-08-26 12:50:00,249.09,249.48,248.87,249.44,16111.0,214.5795,214.9155,214.39,214.881,16111.0
2020-08-26 12:55:00,249.4,249.8,249.27,249.28,20230.0,214.8465,215.1911,214.7345,214.7432,20230.0
2020-08-26 13:00:00,249.32,249.72,249.32,249.69,8278.0,214.7776,215.1222,214.7776,215.0964,8278.0
2020-08-26 13:05:00,249.74,249.77,249.56,249.61,12459.0,215.1394,215.1653,214.9844,215.0274,12459.0
2020-08-26 13:10:00,249.62,249.66,248.91,248.96,15681.0,215.0361,215.0705,214.4244,214.4675,15681.0
2020-08-26 13:15:00,248.93,249.09,248.87,249.05,16583.0,214.4417,214.5795,214.39,214.545,16583.0
2020-08-26 13:20:00,249.07,249.32,248.99,249.32,12201.0,214.5623,214.7776,214.4933,214.7776,12201.0
2020-08-26 13:25:00,249.3,249.56,249.26,249.54,12404.0,214.7604,214.9844,214.7259,214.9671,12404.0
2020-08-26 13:30:00,249.54,249.71,249.35,249.71,12860.0,214.9671,215.1136,214.8035,215.1136,12860.0
2020-08-26 13:35:00,249.72,249.72,249.5,249.59,17930.0,215.1222,215.1222,214.9327,215.0102,17930.0
2020-08-26 13:40:00,249.51,249.93,249.51,249.91,14267.0,214.9413,215.3031,214.9413,215.2859,14267.0
2020-08-26 13:45:00,249.91,249.98,249.67,249.87,11942.0,215.2859,215.3462,215.0791,215.2514,11942.0
2020-08-26 13:50:00,249.9,249.94,249.76,249.82,9267.0,215.2773,215.3117,215.1567,215.2083,9267.0
2020-08-26 13:55:00,249.82,250.0,249.8,249.92,16281.0,215.2083,215.3634,215.1911,215.2945,16281.0
2020-08-26 14:00:00,249.94,250.35,249.9,250.29,23312.0,215.3117,215.6649,215.2773,215.6132,23312.0
2020-08-26 14:05:00,250.28,250.57,250.23,250.47,15277.0,215.6046,215.8544,215.5615,215.7683,15277.0
2020-08-26 14:10:00,250.44,250.61,249.98,250.27,76676.0,215.7424,215.8889,215.3462,215.596,76676.0
2020-08-26 14:15:00,250.27,250.47,250.17,250.47,15419.0,215.596,215.7683,215.5099,215.7683,15419.0
2020-08-26 14:20:00,250.58,251.0,250.55,251.0,22311.0,215.8631,216.2249,215.8372,216.2249,22311.0
2020-08-26 14:25:00,250.99,251.04,250.79,251.0,15414.0,216.2162,216.2593,216.044,216.2249,15414.0
2020-08-26 14:30:00,251.08,251.14,250.62,250.62,19792.0,216.2938,216.3455,215.8975,215.8975,19792.0
2020-08-26 14:35:00,250.69,250.77,250.02,250.04,19264.0,215.9578,216.0267,215.3806,215.3979,19264.0
2020-08-26 14:40:00,250.08,250.59,250.08,250.2,16644.0,215.4323,215.8717,215.4323,215.5357,16644.0
2020-08-26 14:45:00,250.2,250.59,250.2,250.52,12653.0,215.5357,215.8717,215.5357,215.8114,12653.0
2020-08-26 14:50:00,250.48,251.01,250.44,250.92,18720.0,215.7769,216.2335,215.7424,216.1559,18720.0
2020-08-26 14:55:00,250.92,250.92,250.42,250.65,21105.0,216.1559,216.1559,215.7252,215.9234,21105.0
2020-08-26 15:00:00,250.66,250.86,250.37,250.78,14823.0,215.932,216.1043,215.6821,216.0353,14823.0
2020-08-26 15:05:00,250.81,251.22,250.81,251.18,13909.0,216.0612,216.4144,216.0612,216.3799,13909.0
2020-08-26 15:10:00,251.19,251.35,251.0,251.3,23996.0,216.3885,216.5264,216.2249,216.4833,23996.0
2020-08-26 15:15:00,251.33,251.38,250.81,251.15,19997.0,216.5091,216.5522,216.0612,216.3541,19997.0
2020-08-26 15:20:00,251.17,251.31,250.92,251.31,25208.0,216.3713,216.4919,216.1559,216.4919,25208.0
2020-08-26 15:25:00,251.34,251.35,250.63,250.92,26260.0,216.5178,216.5264,215.9061,216.1559,26260.0
2020-08-26 15:30:00,250.93,250.97,250.55,250.83,19254.0,216.1646,216.199,215.8372,216.0784,19254.0
2020-08-26 15:35:00,250.88,251.0,250.5,250.65,22021.0,216.1215,216.2249,215.7941,215.9234,22021.0
2020-08-26 15:40:00,250.62,250.88,250.39,250.54,27498.0,215.8975,216.1215,215.6994,215.8286,27498.0
2020-08-26 15:45:00,250.54,250.9,250.53,250.84,29757.0,215.8286,216.1387,215.82,216.087,29757.0
2020-08-26 15:50:00,250.87,250.94,250.11,250.22,72046.0,216.1129,216.1732,215.4582,215.5529,72046.0
2020-08-26 15:55:00,250.23,250.64,250.12,250.18,104948.0,215.5615,215.9147,215.4668,215.5185,104948.0
2020-08-27 09:30:00,252.66,252.98,251.0,251.76,76996.0,217.6549,217.9305,216.2249,216.8796,76996.0
2020-08-27 09:35:00,251.74,252.63,250.62,250.99,40955.0,216.8623,217.629,215.8975,216.2162,40955.0
2020-08-27 09:40:00,251.09,252.25,251.09,251.59,39634.0,216.3024,217.3017,216.3024,216.7331,39634.0
2020-08-27 09:45:00,251.59,252.26,250.41,252.09,31426.0,216.7331,217.3103,215.7166,217.1638,31426.0
2020-08-27 09:50:00,252.03,253.87,251.96,253.83,28445.0,217.1122,218.6972,217.0519,218.6628,28445.0
2020-08-27 09:55:00,253.77,254.24,253.35,254.2,37349.0,218.6111,219.016,218.2493,218.9815,37349.0
2020-08-27 10:00:00,254.15,254.94,253.89,254.89,38825.0,218.9384,219.619,218.7145,219.5759,38825.0
2020-08-27 10:05:00,254.91,254.93,254.16,254.38,35861.0,219.5931,219.6104,218.9471,219.1366,35861.0
2020-08-27 10:10:00,254.31,254.69,253.92,253.97,34269.0,219.0763,219.4036,218.7403,218.7834,34269.0
2020-08-27 10:15:00,253.92,254.39,253.67,254.29,23459.0,218.7403,219.1452,218.5249,219.059,23459.0
2020-08-27 10:20:00,254.25,254.45,253.98,254.13,25982.0,219.0246,219.1969,218.792,218.9212,25982.0
2020-08-27 10:25:00,254.11,254.84,254.1,254.79,29085.0,218.904,219.5328,218.8954,219.4898,29085.0
2020-08-27 10:30:00,254.74,254.93,254.39,254.47,21577.0,219.4467,219.6104,219.1452,219.2141,21577.0
2020-08-27 10:35:00,254.45,254.88,254.39,254.42,18965.0,219.1969,219.5673,219.1452,219.171,18965.0
2020-08-27 10:40:00,254.47,254.52,254.02,254.36,21497.0,219.2141,219.2572,218.8265,219.1193,21497.0
2020-08-27 10:45:00,254.36,254.38,254.05,254.26,15695.0,219.1193,219.1366,218.8523,219.0332,15695.0
2020-08-27 10:50:00,254.27,254.94,254.16,254.87,17902.0,219.0418,219.619,218.9471,219.5587,17902.0
2020-08-27 10:55:00,254.84,255.24,254.76,255.17,34847.0,219.5328,219.8774,219.4639,219.8171,34847.0
2020-08-27 11:00:00,255.11,255.86,255.11,255.74,24525.0,219.7654,220.4115,219.7654,220.3082,24525.0
2020-08-27 11:05:00,255.74,256.2,255.67,256.2,28583.0,220.3082,220.7044,220.2478,220.7044,28583.0
2020-08-27 11:10:00,256.15,256.35,255.81,256.19,24531.0,220.6613,220.8336,220.3685,220.6958,24531.0
2020-08-27 11:15:00,256.2,256.37,256.03,256.19,20514.0,220.7044,220.8509,220.558,220.6958,20514.0
2020-08-27 11:20:00,256.16,256.3,255.59,255.74,19247.0,220.67,220.7906,220.1789,220.3082,19247.0
2020-08-27 11:25:00,255.66,256.24,255.58,256.04,16722.0,220.2392,220.7389,220.1703,220.5666,16722.0
2020-08-27 11:30:00,256.02,256.34,255.74,256.34,16881.0,220.5494,220.825,220.3082,220.825,16881.0
2020-08-27 11:35:00,256.37,256.47,256.14,256.45,18416.0,220.8509,220.937,220.6527,220.9198,18416.0
2020-08-27 11:40:00,256.39,256.47,256.03,256.06,12717.0,220.8681,220.937,220.558,220.5838,12717.0
2020-08-27 11:45:00,256.1,256.71,256.09,256.69,15408.0,220.6183,221.1438,220.6097,221.1265,15408.0
2020-08-27 11:50:00,256.7,256.7,256.32,256.5,20520.0,221.1351,221.1351,220.8078,220.9629,20520.0
2020-08-27 11:55:00,256.47,256.91,256.47,256.75,17724.0,220.937,221.3161,220.937,221.1782,17724.0
2020-08-27 12:00:00,256.69,256.69,255.69,255.75,39619.0,221.1265,221.1265,220.2651,220.3168,39619.0
2020-08-27 12:05:00,255.75,255.98,255.57,255.95,31334.0,220.3168,220.5149,220.1617,220.4891,31334.0
2020-08-27 12:10:00,255.92,255.92,255.41,255.49,10788.0,220.4632,220.4632,220.0239,220.0928,10788.0
2020-08-27 12:15:00,255.46,255.48,254.6,254.62,18344.0,220.0669,220.0842,219.3261,219.3433,18344.0
2020-08-27 12:20:00,254.69,254.69,254.31,254.37,12935.0,219.4036,219.4036,219.0763,219.128,12935.0
2020-08-27 12:25:00,254.3,254.39,253.64,253.64,16409.0,219.0677,219.1452,218.4991,218.4991,16409.0
2020-08-27 12:30:00,253.72,253.9,253.15,253.26,19456.0,218.568,218.7231,218.077,218.1717,19456.0
2020-08-27 12:35:00,253.21,253.67,253.15,253.66,10787.0,218.1287,218.5249,218.077,218.5163,10787.0
2020-08-27 12:40:00,253.61,253.79,253.33,253.56,14093.0,218.4733,218.6283,218.232,218.4302,14093.0
2020-08-27 12:45:00,253.52,253.62,253.2,253.49,13507.0,218.3957,218.4819,218.1201,218.3699,13507.0
2020-08-27 12:50:00,253.56,253.65,252.43,252.92,32547.0,218.4302,218.5077,217.4567,217.8789,32547.0
2020-08-27 12:55:00,252.88,253.41,252.57,252.57,26482.0,217.8444,218.301,217.5773,217.5773,26482.0
2020-08-27 13:00:00,252.61,253.01,252.4,252.96,14608.0,217.6118,217.9564,217.4309,217.9133,14608.0
2020-08-27 13:05:00,252.87,253.31,252.68,253.05,12771.0,217.8358,218.2148,217.6721,217.9908,12771.0
2020-08-27 13:10:00,253.04,253.58,252.95,253.33,16707.0,217.9822,218.4474,217.9047,218.232,16707.0
2020-08-27 13:15:00,253.37,253.93,253.34,253.93,13300.0,218.2665,218.7489,218.2407,218.7489,13300.0
2020-08-27 13:20:00,254.11,254.14,253.66,253.72,29848.0,218.904,218.9298,218.5163,218.568,29848.0
2020-08-27 13:25:00,253.78,254.06,253.77,253.86,14826.0,218.6197,218.8609,218.6111,218.6886,14826.0
2020-08-27 13:30:00,253.91,254.2,253.84,253.89,15944.0,218.7317,218.9815,218.6714,218.7145,15944.0
2020-08-27 13:35:00,253.92,253.93,253.65,253.7,23564.0,218.7403,218.7489,218.5077,218.5508,23564.0
2020-08-27 13:40:00,253.73,254.1,253.71,254.06,10622.0,218.5766,218.8954,218.5594,218.8609,10622.0
2020-08-27 13:45:00,254.06,254.12,253.87,254.06,11511.0,218.8609,218.9126,218.6972,218.8609,11511.0
2020-08-27 13:50:00,254.02,254.02,253.73,253.8,11143.0,218.8265,218.8265,218.5766,218.6369,11143.0
2020-08-27 13:55:00,253.74,254.47,253.72,254.47,12407.0,218.5852,219.2141,218.568,219.2141,12407.0
2020-08-27 14:00:00,254.43,254.71,254.33,254.71,11998.0,219.1796,219.4209,219.0935,219.4209,11998.0
2020-08-27 14:05:00,254.65,254.89,254.45,254.84,10083.0,219.3692,219.5759,219.1969,219.5328,10083.0
2020-08-27 14:10:00,254.83,254.89,254.57,254.8,12854.0,219.5242,219.5759,219.3003,219.4984,12854.0
2020-08-27 14:15:00,254.84,254.95,254.65,254.7,13088.0,219.5328,219.6276,219.3692,219.4122,13088.0
2020-08-27 14:20:00,254.73,254.89,254.67,254.89,11497.0,219.4381,219.5759,219.3864,219.5759,11497.0
2020-08-27 14:25:00,254.92,255.17,254.83,255.09,11200.0,219.6018,219.8171,219.5242,219.7482,11200.0
2020-08-27 14:30:00,255.07,255.35,255.04,255.09,12435.0,219.731,219.9722,219.7051,219.7482,12435.0
2020-08-27 14:35:00,255.13,255.29,254.71,254.8,18196.0,219.7827,219.9205,219.4209,219.4984,18196.0
2020-08-27 14:40:00,254.73,254.9,254.46,254.49,13478.0,219.4381,219.5845,219.2055,219.2313,13478.0
2020-08-27 14:45:00,254.49,254.52,254.28,254.28,13101.0,219.2313,219.2572,219.0504,219.0504,13101.0
2020-08-27 14:50:00,254.33,254.61,254.22,254.29,13573.0,219.0935,219.3347,218.9987,219.059,13573.0
2020-08-27 14:55:00,254.29,254.3,254.0,254.16,12934.0,219.059,219.0677,218.8092,218.9471,12934.0
2020-08-27 15:00:00,254.25,254.3,254.01,254.01,16198.0,219.0246,219.0677,218.8178,218.8178,16198.0
2020-08-27 15:05:00,253.98,254.24,253.73,254.09,23529.0,218.792,219.016,218.5766,218.8868,23529.0
2020-08-27 15:10:00,254.09,254.22,253.86,254.06,16833.0,218.8868,218.9987,218.6886,218.8609,16833.0
2020-08-27 15:15:00,254.03,254.47,253.99,254.41,19327.0,218.8351,219.2141,218.8006,219.1624,19327.0
2020-08-27 15:20:00,254.35,254.73,254.34,254.37,15986.0,219.1107,219.4381,219.1021,219.128,15986.0
2020-08-27 15:25:00,254.36,254.48,254.14,254.48,18848.0,219.1193,219.2227,218.9298,219.2227,18848.0
2020-08-27 15:30:00,254.48,254.61,254.3,254.44,25081.0,219.2227,219.3347,219.0677,219.1883,25081.0
2020-08-27 15:35:00,254.48,254.48,254.08,254.1,26032.0,219.2227,219.2227,218.8781,218.8954,26032.0
2020-08-27 15:40:00,254.14,254.43,253.69,253.69,29068.0,218.9298,219.1796,218.5422,218.5422,29068.0
2020-08-27 15:45:00,253.71,254.15,253.21,253.3,44472.0,218.5594,218.9384,218.1287,218.2062,44472.0
2020-08-27 15:50:00,253.18,253.18,252.56,252.8,62973.0,218.1028,218.1028,217.5687,217.7755,62973.0
2020-08-27 15:55:00,252.83,253.31,252.68,252.81,190103.0,217.8013,218.2148,217.6721,217.7841,190103.0
2020-08-28 09:30:00,253.4,254.14,252.82,253.23,79970.0,218.2924,218.9298,217.7927,218.1459,79970.0
2020-08-28 09:35:00,253.15,253.22,252.02,252.35,36549.0,218.077,218.1373,217.1035,217.3878,36549.0
2020-08-28 09:40:00,252.33,252.81,251.65,251.7,30311.0,217.3706,217.7841,216.7848,216.8279,30311.0
2020-08-28 09:45:00,251.65,251.72,249.51,249.78,52284.0,216.7848,216.8451,214.9413,215.1739,52284.0
2020-08-28 09:50:00,249.96,251.13,249.91,250.63,38356.0,215.3289,216.3369,215.2859,215.9061,38356.0
2020-08-28 09:55:00,250.6,251.26,250.29,251.26,31170.0,215.8803,216.4488,215.6132,216.4488,31170.0
2020-08-28 10:00:00,251.2,251.2,249.3,250.22,34380.0,216.3972,216.3972,214.7604,215.5529,34380.0
2020-08-28 10:05:00,250.21,250.65,249.54,250.02,24327.0,215.5443,215.9234,214.9671,215.3806,24327.0
2020-08-28 10:10:00,250.01,250.4,249.73,250.12,25215.0,215.372,215.708,215.1308,215.4668,25215.0
2020-08-28 10:15:00,250.12,250.26,249.6,250.04,37607.0,215.4668,215.5874,215.0188,215.3979,37607.0
2020-08-28 10:20:00,250.03,250.15,249.76,249.91,27845.0,215.3893,215.4926,215.1567,215.2859,27845.0
2020-08-28 10:25:00,249.88,250.37,249.88,249.93,19712.0,215.26,215.6821,215.26,215.3031,19712.0
2020-08-28 10:30:00,249.95,250.66,249.73,250.53,20607.0,215.3203,215.932,215.1308,215.82,20607.0
2020-08-28 10:35:00,250.47,250.73,250.19,250.35,17671.0,215.7683,215.9923,215.5271,215.6649,17671.0
2020-08-28 10:40:00,250.35,250.87,250.35,250.55,18960.0,215.6649,216.1129,215.6649,215.8372,18960.0
2020-08-28 10:45:00,250.57,250.97,250.52,250.88,19196.0,215.8544,216.199,215.8114,216.1215,19196.0
2020-08-28 10:50:00,250.84,251.24,250.53,251.21,18296.0,216.087,216.4316,215.82,216.4058,18296.0
2020-08-28 10:55:00,251.19,251.39,250.77,251.09,17196.0,216.3885,216.5608,216.0267,216.3024,17196.0
2020-08-28 11:00:00,251.14,251.55,250.94,251.52,22695.0,216.3455,216.6987,216.1732,216.6728,22695.0
2020-08-28 11:05:00,251.56,251.88,251.35,251.83,17001.0,216.7073,216.9829,216.5264,216.9399,17001.0
2020-08-28 11:10:00,251.84,252.0,251.79,251.95,14736.0,216.9485,217.0863,216.9054,217.0432,14736.0
2020-08-28 11:15:00,251.95,251.95,251.27,251.59,27419.0,217.0432,217.0432,216.4575,216.7331,27419.0
2020-08-28 11:20:00,251.61,252.1,251.59,251.78,26590.0,216.7503,217.1725,216.7331,216.8968,26590.0
2020-08-28 11:25:00,251.8,251.8,250.87,250.91,22170.0,216.914,216.914,216.1129,216.1473,22170.0
2020-08-28 11:30:00,250.89,250.99,250.64,250.64,20882.0,216.1301,216.2162,215.9147,215.9147,20882.0
2020-08-28 11:35:00,250.62,251.05,250.58,250.9,18180.0,215.8975,216.2679,215.8631,216.1387,18180.0
2020-08-28 11:40:00,250.85,250.98,250.47,250.47,18932.0,216.0956,216.2076,215.7683,215.7683,18932.0
2020-08-28 11:45:00,250.43,250.51,250.07,250.37,19889.0,215.7338,215.8027,215.4237,215.6821,19889.0
2020-08-28 11:50:00,250.5,250.51,250.2,250.36,25686.0,215.7941,215.8027,215.5357,215.6735,25686.0
2020-08-28 11:55:00,250.42,250.73,249.96,250.0,18042.0,215.7252,215.9923,215.3289,215.3634,18042.0
2020-08-28 12:00:00,249.96,250.3,249.54,249.82,25299.0,215.3289,215.6218,214.9671,215.2083,25299.0
2020-08-28 12:05:00,249.84,250.18,249.75,249.83,17782.0,215.2256,215.5185,215.148,215.217,17782.0
2020-08-28 12:10:00,249.86,249.87,249.52,249.7,13326.0,215.2428,215.2514,214.9499,215.105,13326.0
2020-08-28 12:15:00,249.73,249.86,249.16,249.25,23855.0,215.1308,215.2428,214.6398,214.7173,23855.0
2020-08-28 12:20:00,249.31,249.49,249.18,249.49,14612.0,214.769,214.9241,214.657,214.9241,14612.0
2020-08-28 12:25:00,249.5,249.6,249.17,249.2,22913.0,214.9327,215.0188,214.6484,214.6742,22913.0
2020-08-28 12:30:00,249.21,249.35,249.07,249.17,19182.0,214.6829,214.8035,214.5623,214.6484,19182.0
2020-08-28 12:35:00,249.28,249.3,248.82,248.84,19941.0,214.7432,214.7604,214.3469,214.3641,19941.0
2020-08-28 12:40:00,248.85,249.17,248.8,249.1,12201.0,214.3727,214.6484,214.3297,214.5881,12201.0
2020-08-28 12:45:00,249.09,249.33,248.76,249.33,19753.0,214.5795,214.7862,214.2952,214.7862,19753.0
2020-08-28 12:50:00,249.29,249.41,249.15,249.29,18487.0,214.7518,214.8552,214.6312,214.7518,18487.0
2020-08-28 12:55:00,249.32,249.61,249.16,249.51,14560.0,214.7776,215.0274,214.6398,214.9413,14560.0
2020-08-28 13:00:00,249.55,249.61,249.19,249.28,18615.0,214.9758,215.0274,214.6656,214.7432,18615.0
2020-08-28 13:05:00,249.3,249.3,248.81,248.83,18756.0,214.7604,214.7604,214.3383,214.3555,18756.0
2020-08-28 13:10:00,248.77,248.77,248.25,248.26,24936.0,214.3038,214.3038,213.8559,213.8645,24936.0
2020-08-28 13:15:00,248.27,248.55,248.14,248.35,21275.0,213.8731,214.1143,213.7611,213.942,21275.0
2020-08-28 13:20:00,248.37,248.38,248.04,248.24,19206.0,213.9592,213.9679,213.675,213.8472,19206.0
2020-08-28 13:25:00,248.2,248.38,247.89,247.96,24939.0,213.8128,213.9679,213.5457,213.606,24939.0
2020-08-28 13:30:00,247.98,248.35,247.92,248.22,21250.0,213.6233,213.942,213.5716,213.83,21250.0
2020-08-28 13:35:00,248.25,248.73,248.23,248.66,25825.0,213.8559,214.2694,213.8386,214.2091,25825.0
2020-08-28 13:40:00,248.66,249.15,248.65,249.15,23505.0,214.2091,214.6312,214.2004,214.6312,23505.0
2020-08-28 13:45:00,249.14,249.42,249.04,249.42,21350.0,214.6226,214.8638,214.5364,214.8638,21350.0
2020-08-28 13:50:00,249.44,249.99,249.43,249.59,19372.0,214.881,215.3548,214.8724,215.0102,19372.0
2020-08-28 13:55:00,249.61,249.98,249.58,249.92,21590.0,215.0274,215.3462,215.0016,215.2945,21590.0
2020-08-28 14:00:00,249.91,250.12,249.74,249.81,26622.0,215.2859,215.4668,215.1394,215.1997,26622.0
2020-08-28 14:05:00,249.83,250.07,249.78,250.07,20317.0,215.217,215.4237,215.1739,215.4237,20317.0
2020-08-28 14:10:00,250.09,250.2,249.83,250.16,24907.0,215.4409,215.5357,215.217,215.5012,24907.0
2020-08-28 14:15:00,250.14,250.3,250.08,250.3,22631.0,215.484,215.6218,215.4323,215.6218,22631.0
2020-08-28 14:20:00,250.28,250.29,249.89,250.17,27135.0,215.6046,215.6132,215.2686,215.5099,27135.0
2020-08-28 14:25:00,250.14,250.5,250.1,250.33,23549.0,215.484,215.7941,215.4496,215.6477,23549.0
2020-08-28 14:30:00,250.31,250.48,249.94,249.99,25003.0,215.6305,215.7769,215.3117,215.3548,25003.0
2020-08-28 14:35:00,249.97,250.13,249.69,249.75,22781.0,215.3376,215.4754,215.0964,215.148,22781.0
2020-08-28 14:40:00,249.79,249.98,249.66,249.75,31583.0,215.1825,215.3462,215.0705,215.148,31583.0
2020-08-28 14:45:00,249.73,250.05,249.67,249.91,22971.0,215.1308,215.4065,215.0791,215.2859,22971.0
2020-08-28 14:50:00,249.9,250.09,249.9,249.99,24759.0,215.2773,215.4409,215.2773,215.3548,24759.0
2020-08-28 14:55:00,249.96,250.04,249.81,250.01,26712.0,215.3289,215.3979,215.1997,215.372,26712.0
2020-08-28 15:00:00,250.04,250.36,249.94,250.16,29264.0,215.3979,215.6735,215.3117,215.5012,29264.0
2020-08-28 15:05:00,250.16,250.7,250.16,250.7,44964.0,215.5012,215.9664,215.5012,215.9664,44964.0
2020-08-28 15:10:00,250.73,250.87,250.6,250.77,31899.0,215.9923,216.1129,215.8803,216.0267,31899.0
2020-08-28 15:15:00,250.77,250.9,250.62,250.86,34818.0,216.0267,216.1387,215.8975,216.1043,34818.0
2020-08-28 15:20:00,250.87,251.07,250.81,251.02,38411.0,216.1129,216.2852,216.0612,216.2421,38411.0
2020-08-28 15:25:00,251.04,251.24,250.96,251.19,39119.0,216.2593,216.4316,216.1904,216.3885,39119.0
2020-08-28 15:30:00,251.18,251.56,251.17,251.56,62363.0,216.3799,216.7073,216.3713,216.7073,62363.0
2020-08-28 15:35:00,251.56,251.77,251.4,251.7,65817.0,216.7073,216.8882,216.5694,216.8279,65817.0
2020-08-28 15:40:00,251.68,251.86,251.22,251.25,60958.0,216.8106,216.9657,216.4144,216.4402,60958.0
2020-08-28 15:45:00,251.24,251.46,250.89,250.98,108104.0,216.4316,216.6211,216.1301,216.2076,108104.0
2020-08-28 15:50:00,250.98,253.86,247.79,253.27,690320.0,216.2076,218.6886,213.4596,218.1804,690320.0
2020-08-28 15:55:00,253.34,253.39,252.16,253.12,599485.0,218.2407,218.2837,217.2241,218.0511,599485.0
2020-08-31 09:30:00,252.06,254.26,251.2,251.97,88267.0,217.138,219.0332,216.3972,217.0605,88267.0
2020-08-31 09:35:00,251.65,252.47,251.09,252.47,32813.0,216.7848,217.4912,216.3024,217.4912,32813.0
2020-08-31 09:40:00,252.57,252.82,251.97,251.97,18973.0,217.5773,217.7927,217.0605,217.0605,18973.0
2020-08-31 09:45:00,251.98,251.98,251.1,251.65,39382.0,217.0691,217.0691,216.311,216.7848,39382.0
2020-08-31 09:50:00,251.71,251.98,251.5,251.84,30446.0,216.8365,217.0691,216.6556,216.9485,30446.0
2020-08-31 09:55:00,251.82,252.24,251.58,252.12,21032.0,216.9313,217.2931,216.7245,217.1897,21032.0
2020-08-31 10:00:00,252.16,252.42,251.47,251.5,13773.0,217.2241,217.4481,216.6297,216.6556,13773.0
2020-08-31 10:05:00,251.52,251.71,250.43,250.47,64386.0,216.6728,216.8365,215.7338,215.7683,64386.0
2020-08-31 10:10:00,250.5,250.88,250.1,250.48,28026.0,215.7941,216.1215,215.4496,215.7769,28026.0
2020-08-31 10:15:00,250.49,250.63,250.3,250.48,28901.0,215.7855,215.9061,215.6218,215.7769,28901.0
2020-08-31 10:20:00,250.48,251.09,250.32,250.81,20183.0,215.7769,216.3024,215.6391,216.0612,20183.0
2020-08-31 10:25:00,250.8,251.42,250.8,251.23,12848.0,216.0526,216.5867,216.0526,216.423,12848.0
2020-08-31 10:30:00,251.26,251.82,251.26,251.63,25288.0,216.4488,216.9313,216.4488,216.7676,25288.0
2020-08-31 10:35:00,251.64,251.91,251.5,251.8,18468.0,216.7762,217.0088,216.6556,216.914,18468.0
2020-08-31 10:40:00,251.77,251.77,251.38,251.64,17759.0,216.8882,216.8882,216.5522,216.7762,17759.0
2020-08-31 10:45:00,251.64,251.93,251.56,251.9,9721.0,216.7762,217.026,216.7073,217.0002,9721.0
2020-08-31 10:50:00,251.88,252.14,251.75,251.87,13990.0,216.9829,217.2069,216.871,216.9743,13990.0
2020-08-31 10:55:00,251.9,252.21,251.67,252.0,25219.0,217.0002,217.2672,216.802,217.0863,25219.0
2020-08-31 11:00:00,252.0,252.16,251.97,252.01,16046.0,217.0863,217.2241,217.0605,217.0949,16046.0
2020-08-31 11:05:00,252.04,252.48,251.94,252.32,16518.0,217.1208,217.4998,217.0346,217.362,16518.0
2020-08-31 11:10:00,252.31,252.38,252.06,252.26,23222.0,217.3534,217.4137,217.138,217.3103,23222.0
2020-08-31 11:15:00,252.26,252.48,252.21,252.21,18000.0,217.3103,217.4998,217.2672,217.2672,18000.0
2020-08-31 11:20:00,252.2,252.29,251.84,251.84,39744.0,217.2586,217.3361,216.9485,216.9485,39744.0
2020-08-31 11:25:00,251.86,252.21,251.82,252.11,23348.0,216.9657,217.2672,216.9313,217.1811,23348.0
2020-08-31 11:30:00,252.15,252.33,252.0,252.15,14237.0,217.2155,217.3706,217.0863,217.2155,14237.0
2020-08-31 11:35:00,252.13,252.59,252.08,252.42,28191.0,217.1983,217.5946,217.1552,217.4481,28191.0
2020-08-31 11:40:00,252.39,252.42,252.13,252.18,21489.0,217.4223,217.4481,217.1983,217.2414,21489.0
2020-08-31 11:45:00,252.19,252.2,251.46,251.51,12998.0,217.25,217.2586,216.6211,216.6642,12998.0
2020-08-31 11:50:00,251.49,251.76,251.3,251.4,19086.0,216.647,216.8796,216.4833,216.5694,19086.0
2020-08-31 11:55:00,251.42,251.46,251.26,251.42,12902.0,216.5867,216.6211,216.4488,216.5867,12902.0
2020-08-31 12:00:00,251.44,251.66,251.32,251.6,13440.0,216.6039,216.7934,216.5005,216.7417,13440.0
2020-08-31 12:05:00,251.54,251.91,251.5,251.82,16540.0,216.69,217.0088,216.6556,216.9313,16540.0
2020-08-31 12:10:00,251.85,252.09,251.81,251.89,7745.0,216.9571,217.1638,216.9226,216.9916,7745.0
2020-08-31 12:15:00,251.92,252.4,251.81,252.39,22079.0,217.0174,217.4309,216.9226,217.4223,22079.0
2020-08-31 12:20:00,252.37,252.43,251.79,251.92,13471.0,217.4051,217.4567,216.9054,217.0174,13471.0
2020-08-31 12:25:00,251.94,252.04,251.75,252.0,12271.0,217.0346,217.1208,216.871,217.0863,12271.0
2020-08-31 12:30:00,252.05,252.15,251.91,251.95,9050.0,217.1294,217.2155,217.0088,217.0432,9050.0
2020-08-31 12:35:00,251.96,252.05,251.89,252.01,15155.0,217.0519,217.1294,216.9916,217.0949,15155.0
2020-08-31 12:40:00,252.03,252.16,251.92,251.99,9952.0,217.1122,217.2241,217.0174,217.0777,9952.0
2020-08-31 12:45:00,252.05,252.22,252.05,252.06,11293.0,217.1294,217.2758,217.1294,217.138,11293.0
2020-08-31 12:50:00,252.06,252.31,251.97,252.31,9694.0,217.138,217.3534,217.0605,217.3534,9694.0
2020-08-31 12:55:00,252.34,252.45,252.14,252.23,8386.0,217.3792,217.474,217.2069,217.2844,8386.0
2020-08-31 13:00:00,252.23,252.27,252.06,252.07,12363.0,217.2844,217.3189,217.138,217.1466,12363.0
2020-08-31 13:05:00,252.05,252.1,251.87,251.94,12260.0,217.1294,217.1725,216.9743,217.0346,12260.0
2020-08-31 13:10:00,251.88,252.15,251.88,252.15,9710.0,216.9829,217.2155,216.9829,217.2155,9710.0
2020-08-31 13:15:00,252.15,252.17,251.86,251.91,8602.0,217.2155,217.2328,216.9657,217.0088,8602.0
2020-08-31 13:20:00,251.86,252.09,251.76,252.08,11753.0,216.9657,217.1638,216.8796,217.1552,11753.0
2020-08-31 13:25:00,252.06,252.15,251.93,252.15,7515.0,217.138,217.2155,217.026,217.2155,7515.0
2020-08-31 13:30:00,252.12,252.22,252.07,252.21,12475.0,217.1897,217.2758,217.1466,217.2672,12475.0
2020-08-31 13:35:00,252.23,252.5,251.99,252.38,26961.0,217.2844,217.517,217.0777,217.4137,26961.0
2020-08-31 13:40:00,252.41,252.57,252.34,252.42,7912.0,217.4395,217.5773,217.3792,217.4481,7912.0
2020-08-31 13:45:00,252.41,252.75,252.4,252.69,11724.0,217.4395,217.7324,217.4309,217.6807,11724.0
2020-08-31 13:50:00,252.67,252.98,252.64,252.98,14318.0,217.6635,217.9305,217.6376,217.9305,14318.0
2020-08-31 13:55:00,252.92,252.93,252.68,252.77,14730.0,217.8789,217.8875,217.6721,217.7496,14730.0
2020-08-31 14:00:00,252.82,252.89,252.7,252.88,13600.0,217.7927,217.853,217.6893,217.8444,13600.0
2020-08-31 14:05:00,252.85,253.29,252.72,253.29,17786.0,217.8186,218.1976,217.7066,218.1976,17786.0
2020-08-31 14:10:00,253.32,256.05,253.28,253.68,50846.0,218.2234,220.5752,218.189,218.5336,50846.0
2020-08-31 14:15:00,253.67,253.69,253.37,253.42,15689.0,218.5249,218.5422,218.2665,218.3096,15689.0
2020-08-31 14:20:00,253.4,253.48,253.11,253.22,14076.0,218.2924,218.3613,218.0425,218.1373,14076.0
2020-08-31 14:25:00,253.21,253.34,253.1,253.21,14156.0,218.1287,218.2407,218.0339,218.1287,14156.0
2020-08-31 14:30:00,253.21,253.34,252.94,253.03,12254.0,218.1287,218.2407,217.8961,217.9736,12254.0
2020-08-31 14:35:00,253.08,253.36,253.07,253.3,9221.0,218.0167,218.2579,218.0081,218.2062,9221.0
2020-08-31 14:40:00,253.3,253.42,253.18,253.34,15173.0,218.2062,218.3096,218.1028,218.2407,15173.0
2020-08-31 14:45:00,253.34,253.39,253.22,253.34,13285.0,218.2407,218.2837,218.1373,218.2407,13285.0
2020-08-31 14:50:00,253.35,253.48,253.24,253.33,13803.0,218.2493,218.3613,218.1545,218.232,13803.0
2020-08-31 14:55:00,253.37,253.56,253.31,253.35,9440.0,218.2665,218.4302,218.2148,218.2493,9440.0
2020-08-31 15:00:00,253.47,253.52,253.25,253.32,15852.0,218.3527,218.3957,218.1631,218.2234,15852.0
2020-08-31 15:05:00,253.33,253.71,253.19,253.61,17080.0,218.232,218.5594,218.1114,218.4733,17080.0
2020-08-31 15:10:00,253.63,253.67,253.28,253.43,23451.0,218.4905,218.5249,218.189,218.3182,23451.0
2020-08-31 15:15:00,253.43,253.44,253.24,253.31,15428.0,218.3182,218.3268,218.1545,218.2148,15428.0
2020-08-31 15:20:00,253.3,253.43,253.18,253.18,17660.0,218.2062,218.3182,218.1028,218.1028,17660.0
2020-08-31 15:25:00,253.15,253.41,253.12,253.38,16346.0,218.077,218.301,218.0511,218.2751,16346.0
2020-08-31 15:30:00,253.42,253.57,253.3,253.36,22507.0,218.3096,218.4388,218.2062,218.2579,22507.0
2020-08-31 15:35:00,253.38,253.54,253.16,253.38,26041.0,218.2751,218.413,218.0856,218.2751,26041.0
2020-08-31 15:40:00,253.38,253.44,253.15,253.36,28556.0,218.2751,218.3268,218.077,218.2579,28556.0
2020-08-31 15:45:00,253.37,253.81,253.26,253.74,35083.0,218.2665,218.6455,218.1717,218.5852,35083.0
2020-08-31 15:50:00,253.72,254.12,253.48,253.7,75123.0,218.568,218.9126,218.3613,218.5508,75123.0
2020-08-31 15:55:00,253.66,253.85,253.07,253.3,159970.0,218.5163,218.68,218.0081,218.2062,159970.0
2020-09-01 09:30:00,249.78,251.86,249.7,250.95,89541.0,215.1739,216.9657,215.105,216.1818,89541.0
2020-09-01 09:35:00,250.79,251.55,250.35,250.69,39249.0,216.044,216.6987,215.6649,215.9578,39249.0
2020-09-01 09:40:00,250.79,251.38,250.0,251.17,58798.0,216.044,216.5522,215.3634,216.3713,58798.0
2020-09-01 09:45:00,251.29,251.86,250.81,251.78,25469.0,216.4747,216.9657,216.0612,216.8968,25469.0
2020-09-01 09:50:00,251.89,251.98,250.35,250.44,25134.0,216.9916,217.0691,215.6649,215.7424,25134.0
2020-09-01 09:55:00,250.5,251.01,250.27,250.71,39342.0,215.7941,216.2335,215.596,215.975,39342.0
2020-09-01 10:00:00,250.73,251.08,250.11,250.27,42615.0,215.9923,216.2938,215.4582,215.596,42615.0
2020-09-01 10:05:00,250.31,251.22,250.09,250.91,28705.0,215.6305,216.4144,215.4409,216.1473,28705.0
2020-09-01 10:10:00,250.81,252.04,250.77,251.66,24224.0,216.0612,217.1208,216.0267,216.7934,24224.0
2020-09-01 10:15:00,251.7,251.81,251.38,251.67,14354.0,216.8279,216.9226,216.5522,216.802,14354.0
2020-09-01 10:20:00,251.71,251.83,251.14,251.2,27076.0,216.8365,216.9399,216.3455,216.3972,27076.0
2020-09-01 10:25:00,251.16,251.24,250.94,251.11,22513.0,216.3627,216.4316,216.1732,216.3196,22513.0
2020-09-01 10:30:00,251.11,251.23,250.85,250.93,17688.0,216.3196,216.423,216.0956,216.1646,17688.0
2020-09-01 10:35:00,250.98,251.71,250.87,251.65,16499.0,216.2076,216.8365,216.1129,216.7848,16499.0
2020-09-01 10:40:00,251.63,251.63,250.98,250.99,15477.0,216.7676,216.7676,216.2076,216.2162,15477.0
2020-09-01 10:45:00,251.01,251.28,250.9,251.03,18238.0,216.2335,216.4661,216.1387,216.2507,18238.0
2020-09-01 10:50:00,251.03,251.06,250.42,250.68,48590.0,216.2507,216.2765,215.7252,215.9492,48590.0
2020-09-01 10:55:00,250.72,250.85,249.96,250.09,26507.0,215.9837,216.0956,215.3289,215.4409,26507.0
2020-09-01 11:00:00,250.19,250.52,250.13,250.24,14019.0,215.5271,215.8114,215.4754,215.5702,14019.0
2020-09-01 11:05:00,250.27,250.38,249.88,249.93,9903.0,215.596,215.6908,215.26,215.3031,9903.0
2020-09-01 11:10:00,249.87,250.32,249.77,249.84,17403.0,215.2514,215.6391,215.1653,215.2256,17403.0
2020-09-01 11:15:00,249.81,250.27,249.81,250.04,26435.0,215.1997,215.596,215.1997,215.3979,26435.0
2020-09-01 11:20:00,250.07,250.14,249.48,249.76,32932.0,215.4237,215.484,214.9155,215.1567,32932.0
2020-09-01 11:25:00,249.8,250.12,249.73,249.85,21063.0,215.1911,215.4668,215.1308,215.2342,21063.0
2020-09-01 11:30:00,249.89,250.01,249.6,249.67,14271.0,215.2686,215.372,215.0188,215.0791,14271.0
2020-09-01 11:35:00,249.63,249.68,249.32,249.6,25259.0,215.0447,215.0877,214.7776,215.0188,25259.0
2020-09-01 11:40:00,249.6,249.75,249.34,249.4,19186.0,215.0188,215.148,214.7948,214.8465,19186.0
2020-09-01 11:45:00,249.39,249.43,249.2,249.36,15434.0,214.8379,214.8724,214.6742,214.8121,15434.0
2020-09-01 11:50:00,249.36,249.6,249.3,249.37,22204.0,214.8121,215.0188,214.7604,214.8207,22204.0
2020-09-01 11:55:00,249.38,249.67,249.2,249.67,21208.0,214.8293,215.0791,214.6742,215.0791,21208.0
2020-09-01 12:00:00,249.66,249.77,249.48,249.51,14115.0,215.0705,215.1653,214.9155,214.9413,14115.0
2020-09-01 12:05:00,249.51,249.72,249.42,249.57,22219.0,214.9413,215.1222,214.8638,214.993,22219.0
2020-09-01 12:10:00,249.6,249.79,249.45,249.58,15105.0,215.0188,215.1825,214.8896,215.0016,15105.0
2020-09-01 12:15:00,249.59,249.71,249.38,249.67,9165.0,215.0102,215.1136,214.8293,215.0791,9165.0
2020-09-01 12:20:00,249.67,249.74,249.53,249.61,13285.0,215.0791,215.1394,214.9585,215.0274,13285.0
2020-09-01 12:25:00,249.61,249.66,249.5,249.54,9852.0,215.0274,215.0705,214.9327,214.9671,9852.0
2020-09-01 12:30:00,249.53,249.53,249.13,249.25,17370.0,214.9585,214.9585,214.6139,214.7173,17370.0
2020-09-01 12:35:00,249.27,249.49,249.08,249.39,18440.0,214.7345,214.9241,214.5709,214.8379,18440.0
2020-09-01 12:40:00,249.37,249.49,249.27,249.48,14119.0,214.8207,214.9241,214.7345,214.9155,14119.0
2020-09-01 12:45:00,249.5,249.87,249.48,249.83,19949.0,214.9327,215.2514,214.9155,215.217,19949.0
2020-09-01 12:50:00,249.79,249.82,249.33,249.43,16259.0,215.1825,215.2083,214.7862,214.8724,16259.0
2020-09-01 12:55:00,249.37,249.55,249.3,249.52,8090.0,214.8207,214.9758,214.7604,214.9499,8090.0
2020-09-01 13:00:00,249.52,249.56,249.14,249.19,11437.0,214.9499,214.9844,214.6226,214.6656,11437.0
2020-09-01 13:05:00,249.2,249.31,249.07,249.12,15465.0,214.6742,214.769,214.5623,214.6053,15465.0
2020-09-01 13:10:00,249.1,249.1,248.92,249.03,24576.0,214.5881,214.5881,214.433,214.5278,24576.0
2020-09-01 13:15:00,249.03,249.21,248.89,249.15,14793.0,214.5278,214.6829,214.4072,214.6312,14793.0
2020-09-01 13:20:00,249.12,249.16,248.96,249.0,19905.0,214.6053,214.6398,214.4675,214.502,19905.0
2020-09-01 13:25:00,248.96,249.16,248.8,248.8,15664.0,214.4675,214.6398,214.3297,214.3297,15664.0
2020-09-01 13:30:00,248.83,249.08,248.68,248.9,13779.0,214.3555,214.5709,214.2263,214.4158,13779.0
2020-09-01 13:35:00,248.9,248.92,248.7,248.79,14254.0,214.4158,214.433,214.2435,214.321,14254.0
2020-09-01 13:40:00,248.8,249.08,248.75,249.05,18935.0,214.3297,214.5709,214.2866,214.545,18935.0
2020-09-01 13:45:00,249.1,249.1,248.84,248.99,14669.0,214.5881,214.5881,214.3641,214.4933,14669.0
2020-09-01 13:50:00,248.97,249.2,248.86,249.16,7633.0,214.4761,214.6742,214.3814,214.6398,7633.0
2020-09-01 13:55:00,249.14,249.49,249.12,249.41,15788.0,214.6226,214.9241,214.6053,214.8552,15788.0
2020-09-01 14:00:00,249.44,249.8,249.43,249.8,9659.0,214.881,215.1911,214.8724,215.1911,9659.0
2020-09-01 14:05:00,249.79,249.82,249.56,249.75,7621.0,215.1825,215.2083,214.9844,215.148,7621.0
2020-09-01 14:10:00,249.77,249.92,249.58,249.59,12389.0,215.1653,215.2945,215.0016,215.0102,12389.0
2020-09-01 14:15:00,249.56,249.61,249.36,249.51,20856.0,214.9844,215.0274,214.8121,214.9413,20856.0
2020-09-01 14:20:00,249.47,249.66,249.42,249.66,18383.0,214.9068,215.0705,214.8638,215.0705,18383.0
2020-09-01 14:25:00,249.66,249.97,249.56,249.89,13906.0,215.0705,215.3376,214.9844,215.2686,13906.0
2020-09-01 14:30:00,249.89,249.94,249.58,249.58,9918.0,215.2686,215.3117,215.0016,215.0016,9918.0
2020-09-01 14:35:00,249.61,249.66,249.52,249.64,7904.0,215.0274,215.0705,214.9499,215.0533,7904.0
2020-09-01 14:40:00,249.69,249.86,249.66,249.67,8826.0,215.0964,215.2428,215.0705,215.0791,8826.0
2020-09-01 14:45:00,249.62,249.84,249.59,249.84,11814.0,215.0361,215.2256,215.0102,215.2256,11814.0
2020-09-01 14:50:00,249.78,249.94,249.64,249.81,18503.0,215.1739,215.3117,215.0533,215.1997,18503.0
2020-09-01 14:55:00,249.81,250.04,249.78,249.84,7224.0,215.1997,215.3979,215.1739,215.2256,7224.0
2020-09-01 15:00:00,249.84,250.03,249.75,249.9,14961.0,215.2256,215.3893,215.148,215.2773,14961.0
2020-09-01 15:05:00,249.87,250.05,249.83,250.05,9697.0,215.2514,215.4065,215.217,215.4065,9697.0
2020-09-01 15:10:00,250.06,250.21,249.73,249.73,19890.0,215.4151,215.5443,215.1308,215.1308,19890.0
2020-09-01 15:15:00,249.86,250.19,249.85,250.18,14114.0,215.2428,215.5271,215.2342,215.5185,14114.0
2020-09-01 15:20:00,250.16,250.4,250.08,250.36,12356.0,215.5012,215.708,215.4323,215.6735,12356.0
2020-09-01 15:25:00,250.39,250.4,250.06,250.15,17146.0,215.6994,215.708,215.4151,215.4926,17146.0
2020-09-01 15:30:00,250.13,250.63,250.11,250.62,24431.0,215.4754,215.9061,215.4582,215.8975,24431.0
2020-09-01 15:35:00,250.63,250.86,250.38,250.42,34917.0,215.9061,216.1043,215.6908,215.7252,34917.0
2020-09-01 15:40:00,250.39,250.49,250.27,250.48,25027.0,215.6994,215.7855,215.596,215.7769,25027.0
2020-09-01 15:45:00,250.46,250.62,250.29,250.29,53450.0,215.7597,215.8975,215.6132,215.6132,53450.0
2020-09-01 15:50:00,250.25,251.48,250.0,251.36,56436.0,215.5788,216.6384,215.3634,216.535,56436.0
2020-09-01 15:55:00,251.26,251.35,250.58,250.87,90119.0,216.4488,216.5264,215.8631,216.1129,90119.0
2020-09-02 09:30:00,251.06,253.98,251.06,252.65,66941.0,216.2765,218.792,216.2765,217.6463,66941.0
2020-09-02 09:35:00,252.51,254.4,252.4,254.37,25573.0,217.5257,219.1538,217.4309,219.128,25573.0
2020-09-02 09:40:00,254.49,254.56,253.73,253.83,16852.0,219.2313,219.2916,218.5766,218.6628,16852.0
2020-09-02 09:45:00,253.92,255.3,253.47,254.89,29076.0,218.7403,219.9291,218.3527,219.5759,29076.0
2020-09-02 09:50:00,254.9,256.2,254.6,256.09,23321.0,219.5845,220.7044,219.3261,220.6097,23321.0
2020-09-02 09:55:00,256.19,257.25,255.95,256.65,29924.0,220.6958,221.6089,220.4891,221.0921,29924.0
2020-09-02 10:00:00,256.69,257.24,255.96,256.18,32464.0,221.1265,221.6003,220.4977,220.6872,32464.0
2020-09-02 10:05:00,256.23,256.84,256.07,256.42,22397.0,220.7303,221.2558,220.5924,220.8939,22397.0
2020-09-02 10:10:00,256.5,256.67,256.12,256.33,17195.0,220.9629,221.1093,220.6355,220.8164,17195.0
2020-09-02 10:15:00,256.33,256.35,255.88,256.08,15407.0,220.8164,220.8336,220.4288,220.601,15407.0
2020-09-02 10:20:00,256.08,256.08,255.22,255.32,12055.0,220.601,220.601,219.8602,219.9463,12055.0
2020-09-02 10:25:00,255.34,255.73,255.05,255.21,13934.0,219.9636,220.2995,219.7137,219.8516,13934.0
2020-09-02 10:30:00,255.21,255.71,255.12,255.71,18907.0,219.8516,220.2823,219.7741,220.2823,18907.0
2020-09-02 10:35:00,255.61,256.15,255.57,256.06,14363.0,220.1962,220.6613,220.1617,220.5838,14363.0
2020-09-02 10:40:00,256.06,256.22,255.37,255.42,18417.0,220.5838,220.7216,219.9894,220.0325,18417.0
2020-09-02 10:45:00,255.52,255.62,255.13,255.42,15275.0,220.1186,220.2048,219.7827,220.0325,15275.0
2020-09-02 10:50:00,255.52,255.64,255.06,255.24,15513.0,220.1186,220.222,219.7224,219.8774,15513.0
2020-09-02 10:55:00,255.23,255.38,255.02,255.15,18998.0,219.8688,219.998,219.6879,219.7999,18998.0
2020-09-02 11:00:00,255.14,255.26,254.81,255.09,7228.0,219.7913,219.8947,219.507,219.7482,7228.0
2020-09-02 11:05:00,255.03,255.28,254.92,255.12,8363.0,219.6965,219.9119,219.6018,219.7741,8363.0
2020-09-02 11:10:00,255.06,255.18,254.73,254.95,13253.0,219.7224,219.8257,219.4381,219.6276,13253.0
2020-09-02 11:15:00,254.97,255.2,254.84,254.92,10002.0,219.6448,219.843,219.5328,219.6018,10002.0
2020-09-02 11:20:00,254.95,255.09,254.55,254.69,11201.0,219.6276,219.7482,219.283,219.4036,11201.0
2020-09-02 11:25:00,254.71,255.31,254.7,255.09,14772.0,219.4209,219.9377,219.4122,219.7482,14772.0
2020-09-02 11:30:00,255.35,256.04,255.22,255.73,10579.0,219.9722,220.5666,219.8602,220.2995,10579.0
2020-09-02 11:35:00,255.76,256.2,255.61,256.17,9223.0,220.3254,220.7044,220.1962,220.6786,9223.0
2020-09-02 11:40:00,256.28,256.51,255.8,256.27,9237.0,220.7733,220.9715,220.3598,220.7647,9237.0
2020-09-02 11:45:00,256.3,256.58,256.18,256.27,7493.0,220.7906,221.0318,220.6872,220.7647,7493.0
2020-09-02 11:50:00,256.22,256.32,255.98,256.31,9126.0,220.7216,220.8078,220.5149,220.7992,9126.0
2020-09-02 11:55:00,256.32,256.65,256.23,256.47,7836.0,220.8078,221.0921,220.7303,220.937,7836.0
2020-09-02 12:00:00,256.41,256.72,256.19,256.61,17013.0,220.8853,221.1524,220.6958,221.0576,17013.0
2020-09-02 12:05:00,256.6,256.65,255.95,255.96,11939.0,221.049,221.0921,220.4891,220.4977,11939.0
2020-09-02 12:10:00,255.91,256.18,255.73,256.13,16792.0,220.4546,220.6872,220.2995,220.6441,16792.0
2020-09-02 12:15:00,256.13,256.29,255.95,256.13,9581.0,220.6441,220.782,220.4891,220.6441,9581.0
2020-09-02 12:20:00,256.1,256.31,256.1,256.23,6298.0,220.6183,220.7992,220.6183,220.7303,6298.0
2020-09-02 12:25:00,256.25,256.46,255.98,256.45,6474.0,220.7475,220.9284,220.5149,220.9198,6474.0
2020-09-02 12:30:00,256.62,256.63,256.31,256.42,10389.0,221.0662,221.0748,220.7992,220.8939,10389.0
2020-09-02 12:35:00,256.47,256.71,256.4,256.4,9880.0,220.937,221.1438,220.8767,220.8767,9880.0
2020-09-02 12:40:00,256.42,256.84,256.41,256.46,14610.0,220.8939,221.2558,220.8853,220.9284,14610.0
2020-09-02 12:45:00,256.46,256.68,256.3,256.66,10030.0,220.9284,221.1179,220.7906,221.1007,10030.0
2020-09-02 12:50:00,256.68,256.93,256.65,256.78,7579.0,221.1179,221.3333,221.0921,221.2041,7579.0
2020-09-02 12:55:00,256.7,256.92,256.53,256.66,6806.0,221.1351,221.3247,220.9887,221.1007,6806.0
2020-09-02 13:00:00,256.78,256.91,256.68,256.86,10363.0,221.2041,221.3161,221.1179,221.273,10363.0
2020-09-02 13:05:00,256.82,256.83,256.54,256.57,7617.0,221.2385,221.2471,220.9973,221.0232,7617.0
2020-09-02 13:10:00,256.55,256.76,256.31,256.63,13796.0,221.0059,221.1868,220.7992,221.0748,13796.0
2020-09-02 13:15:00,256.62,256.91,256.5,256.91,10147.0,221.0662,221.3161,220.9629,221.3161,10147.0
2020-09-02 13:20:00,256.78,256.92,256.66,256.82,6285.0,221.2041,221.3247,221.1007,221.2385,6285.0
2020-09-02 13:25:00,256.81,256.88,256.15,256.16,9469.0,221.2299,221.2902,220.6613,220.67,9469.0
2020-09-02 13:30:00,256.19,256.35,255.94,255.96,10330.0,220.6958,220.8336,220.4804,220.4977,10330.0
2020-09-02 13:35:00,255.87,255.89,255.58,255.76,8208.0,220.4201,220.4374,220.1703,220.3254,8208.0
2020-09-02 13:40:00,255.81,255.97,255.54,255.57,11786.0,220.3685,220.5063,220.1359,220.1617,11786.0
2020-09-02 13:45:00,255.57,256.04,255.44,256.04,13702.0,220.1617,220.5666,220.0497,220.5666,13702.0
2020-09-02 13:50:00,256.04,256.07,255.79,255.96,8906.0,220.5666,220.5924,220.3512,220.4977,8906.0
2020-09-02 13:55:00,255.96,255.96,255.66,255.79,10691.0,220.4977,220.4977,220.2392,220.3512,10691.0
2020-09-02 14:00:00,255.89,255.93,255.42,255.69,15760.0,220.4374,220.4718,220.0325,220.2651,15760.0
2020-09-02 14:05:00,255.72,256.01,255.65,255.69,9965.0,220.2909,220.5407,220.2306,220.2651,9965.0
2020-09-02 14:10:00,255.72,255.95,255.72,255.76,10480.0,220.2909,220.4891,220.2909,220.3254,10480.0
2020-09-02 14:15:00,255.81,256.21,255.81,256.14,13128.0,220.3685,220.713,220.3685,220.6527,13128.0
2020-09-02 14:20:00,256.13,256.31,256.09,256.3,17692.0,220.6441,220.7992,220.6097,220.7906,17692.0
2020-09-02 14:25:00,256.31,256.53,256.26,256.4,12945.0,220.7992,220.9887,220.7561,220.8767,12945.0
2020-09-02 14:30:00,256.39,256.44,256.19,256.22,11227.0,220.8681,220.9112,220.6958,220.7216,11227.0
2020-09-02 14:35:00,256.21,256.23,255.93,256.08,18479.0,220.713,220.7303,220.4718,220.601,18479.0
2020-09-02 14:40:00,256.07,256.54,256.07,256.48,17888.0,220.5924,220.9973,220.5924,220.9456,17888.0
2020-09-02 14:45:00,256.53,256.69,256.36,256.46,16692.0,220.9887,221.1265,220.8423,220.9284,16692.0
2020-09-02 14:50:00,256.45,256.65,256.44,256.55,10365.0,220.9198,221.0921,220.9112,221.0059,10365.0
2020-09-02 14:55:00,256.54,256.54,256.28,256.5,15179.0,220.9973,220.9973,220.7733,220.9629,15179.0
2020-09-02 15:00:00,256.51,256.56,256.27,256.49,23546.0,220.9715,221.0145,220.7647,220.9542,23546.0
2020-09-02 15:05:00,256.55,256.55,256.25,256.49,18402.0,221.0059,221.0059,220.7475,220.9542,18402.0
2020-09-02 15:10:00,256.5,257.16,256.48,257.07,33573.0,220.9629,221.5314,220.9456,221.4539,33573.0
2020-09-02 15:15:00,257.05,257.47,256.99,257.47,18773.0,221.4367,221.7985,221.385,221.7985,18773.0
2020-09-02 15:20:00,257.43,257.89,257.4,257.89,24544.0,221.764,222.1603,221.7382,222.1603,24544.0
2020-09-02 15:25:00,257.86,258.0,257.51,257.83,24725.0,222.1344,222.255,221.8329,222.1086,24725.0
2020-09-02 15:30:00,257.83,258.19,257.6,258.13,21646.0,222.1086,222.4187,221.9105,222.367,21646.0
2020-09-02 15:35:00,258.1,258.31,257.91,258.09,27218.0,222.3412,222.5221,222.1775,222.3326,27218.0
2020-09-02 15:40:00,258.18,258.47,258.09,258.47,24937.0,222.4101,222.6599,222.3326,222.6599,24937.0
2020-09-02 15:45:00,258.4,258.6,258.25,258.53,28533.0,222.5996,222.7719,222.4704,222.7116,28533.0
2020-09-02 15:50:00,258.58,258.8,257.91,258.5,65140.0,222.7547,222.9442,222.1775,222.6858,65140.0
2020-09-02 15:55:00,258.5,258.5,257.92,258.13,100857.0,222.6858,222.6858,222.1861,222.367,100857.0
2020-09-03 09:30:00,259.29,260.07,258.15,258.46,67847.0,223.3663,224.0382,222.3843,222.6513,67847.0
2020-09-03 09:35:00,258.45,258.5,257.43,257.64,17210.0,222.6427,222.6858,221.764,221.9449,17210.0
2020-09-03 09:40:00,257.46,257.91,257.23,257.91,17138.0,221.7899,222.1775,221.5917,222.1775,17138.0
2020-09-03 09:45:00,257.81,258.47,257.3,258.35,17315.0,222.0914,222.6599,221.652,222.5565,17315.0
2020-09-03 09:50:00,258.36,258.53,256.59,256.77,16997.0,222.5652,222.7116,221.0404,221.1954,16997.0
2020-09-03 09:55:00,256.78,257.45,256.34,256.97,17041.0,221.2041,221.7812,220.825,221.3677,17041.0
2020-09-03 10:00:00,256.89,256.9,255.76,255.98,18028.0,221.2988,221.3074,220.3254,220.5149,18028.0
2020-09-03 10:05:00,255.98,256.33,255.58,256.16,15435.0,220.5149,220.8164,220.1703,220.67,15435.0
2020-09-03 10:10:00,256.1,256.51,255.92,256.45,13840.0,220.6183,220.9715,220.4632,220.9198,13840.0
2020-09-03 10:15:00,256.45,256.69,256.25,256.37,7934.0,220.9198,221.1265,220.7475,220.8509,7934.0
2020-09-03 10:20:00,256.43,256.6,255.72,255.89,11087.0,220.9026,221.049,220.2909,220.4374,11087.0
2020-09-03 10:25:00,255.93,256.46,255.91,255.96,5782.0,220.4718,220.9284,220.4546,220.4977,5782.0
2020-09-03 10:30:00,256.07,256.34,255.76,256.12,10403.0,220.5924,220.825,220.3254,220.6355,10403.0
2020-09-03 10:35:00,256.1,256.23,255.52,255.86,11881.0,220.6183,220.7303,220.1186,220.4115,11881.0
2020-09-03 10:40:00,255.95,255.98,255.02,255.2,17489.0,220.4891,220.5149,219.6879,219.843,17489.0
2020-09-03 10:45:00,255.18,256.16,255.11,255.74,23533.0,219.8257,220.67,219.7654,220.3082,23533.0
2020-09-03 10:50:00,255.71,255.9,255.03,255.27,10142.0,220.2823,220.446,219.6965,219.9033,10142.0
2020-09-03 10:55:00,255.34,255.34,254.09,254.38,20574.0,219.9636,219.9636,218.8868,219.1366,20574.0
2020-09-03 11:00:00,254.35,254.36,253.6,253.96,23144.0,219.1107,219.1193,218.4646,218.7748,23144.0
2020-09-03 11:05:00,254.07,254.1,253.25,253.62,16950.0,218.8695,218.8954,218.1631,218.4819,16950.0
2020-09-03 11:10:00,253.84,254.07,253.5,253.6,13581.0,218.6714,218.8695,218.3785,218.4646,13581.0
2020-09-03 11:15:00,253.41,253.41,251.91,252.02,31071.0,218.301,218.301,217.0088,217.1035,31071.0
2020-09-03 11:20:00,252.05,252.83,251.63,252.25,42053.0,217.1294,217.8013,216.7676,217.3017,42053.0
2020-09-03 11:25:00,252.35,252.93,251.98,252.43,19373.0,217.3878,217.8875,217.0691,217.4567,19373.0
2020-09-03 11:30:00,252.22,252.77,252.02,252.16,20140.0,217.2758,217.7496,217.1035,217.2241,20140.0
2020-09-03 11:35:00,252.18,252.45,251.44,252.32,10415.0,217.2414,217.474,216.6039,217.362,10415.0
2020-09-03 11:40:00,252.3,252.65,251.99,252.55,17560.0,217.3448,217.6463,217.0777,217.5601,17560.0
2020-09-03 11:45:00,252.61,252.85,252.17,252.41,9830.0,217.6118,217.8186,217.2328,217.4395,9830.0
2020-09-03 11:50:00,252.51,252.67,252.13,252.34,6749.0,217.5257,217.6635,217.1983,217.3792,6749.0
2020-09-03 11:55:00,252.19,252.19,250.84,251.05,17070.0,217.25,217.25,216.087,216.2679,17070.0
2020-09-03 12:00:00,251.13,251.26,250.36,251.01,20369.0,216.3369,216.4488,215.6735,216.2335,20369.0
2020-09-03 12:05:00,251.07,251.47,250.72,250.87,11152.0,216.2852,216.6297,215.9837,216.1129,11152.0
2020-09-03 12:10:00,251.07,251.65,250.94,251.37,10624.0,216.2852,216.7848,216.1732,216.5436,10624.0
2020-09-03 12:15:00,251.58,251.78,251.13,251.14,14894.0,216.7245,216.8968,216.3369,216.3455,14894.0
2020-09-03 12:20:00,251.23,251.25,250.82,251.06,9542.0,216.423,216.4402,216.0698,216.2765,9542.0
2020-09-03 12:25:00,250.97,251.03,250.52,250.7,12560.0,216.199,216.2507,215.8114,215.9664,12560.0
2020-09-03 12:30:00,250.71,251.27,250.03,250.13,22548.0,215.975,216.4575,215.3893,215.4754,22548.0
2020-09-03 12:35:00,250.01,250.82,249.97,250.39,14669.0,215.372,216.0698,215.3376,215.6994,14669.0
2020-09-03 12:40:00,250.34,250.4,249.65,249.75,15191.0,215.6563,215.708,215.0619,215.148,15191.0
2020-09-03 12:45:00,249.75,250.45,249.52,249.59,16696.0,215.148,215.7511,214.9499,215.0102,16696.0
2020-09-03 12:50:00,249.6,250.05,249.58,250.05,10413.0,215.0188,215.4065,215.0016,215.4065,10413.0
2020-09-03 12:55:00,249.92,250.23,249.32,249.32,14195.0,215.2945,215.5615,214.7776,214.7776,14195.0
2020-09-03 13:00:00,249.4,249.4,248.38,248.4,12897.0,214.8465,214.8465,213.9679,213.9851,12897.0
2020-09-03 13:05:00,248.64,249.24,248.52,249.22,13537.0,214.1918,214.7087,214.0885,214.6915,13537.0
2020-09-03 13:10:00,249.07,249.69,248.98,249.55,16135.0,214.5623,215.0964,214.4847,214.9758,16135.0
2020-09-03 13:15:00,249.55,249.56,248.92,248.99,12094.0,214.9758,214.9844,214.433,214.4933,12094.0
2020-09-03 13:20:00,249.15,249.43,248.86,249.32,10321.0,214.6312,214.8724,214.3814,214.7776,10321.0
2020-09-03 13:25:00,249.3,250.05,249.02,249.99,13935.0,214.7604,215.4065,214.5192,215.3548,13935.0
2020-09-03 13:30:00,249.91,249.91,248.74,248.89,12837.0,215.2859,215.2859,214.278,214.4072,12837.0
2020-09-03 13:35:00,248.85,248.86,248.21,248.25,14112.0,214.3727,214.3814,213.8214,213.8559,14112.0
2020-09-03 13:40:00,248.28,248.58,247.82,247.84,17107.0,213.8817,214.1401,213.4854,213.5027,17107.0
2020-09-03 13:45:00,247.95,248.74,247.86,248.14,19201.0,213.5974,214.278,213.5199,213.7611,19201.0
2020-09-03 13:50:00,248.17,248.94,248.12,248.51,16584.0,213.7869,214.4503,213.7439,214.0798,16584.0
2020-09-03 13:55:00,248.41,248.69,248.09,248.16,15564.0,213.9937,214.2349,213.718,213.7783,15564.0
2020-09-03 14:00:00,248.15,248.52,247.86,248.0,17902.0,213.7697,214.0885,213.5199,213.6405,17902.0
2020-09-03 14:05:00,248.1,248.3,247.82,247.9,23422.0,213.7266,213.8989,213.4854,213.5544,23422.0
2020-09-03 14:10:00,247.89,248.92,247.69,248.31,17114.0,213.5457,214.433,213.3734,213.9076,17114.0
2020-09-03 14:15:00,248.3,248.3,247.4,247.61,20482.0,213.8989,213.8989,213.1236,213.3045,20482.0
2020-09-03 14:20:00,247.8,247.94,247.44,247.55,11454.0,213.4682,213.5888,213.1581,213.2528,11454.0
2020-09-03 14:25:00,247.52,248.21,247.17,248.04,21449.0,213.227,213.8214,212.9255,213.675,21449.0
2020-09-03 14:30:00,248.02,249.05,247.97,249.05,17804.0,213.6577,214.545,213.6147,214.545,17804.0
2020-09-03 14:35:00,248.84,249.78,248.84,249.25,11901.0,214.3641,215.1739,214.3641,214.7173,11901.0
2020-09-03 14:40:00,249.24,249.3,248.53,248.8,9423.0,214.7087,214.7604,214.0971,214.3297,9423.0
2020-09-03 14:45:00,248.63,249.03,248.58,248.74,9974.0,214.1832,214.5278,214.1401,214.278,9974.0
2020-09-03 14:50:00,248.68,249.03,248.25,248.44,9402.0,214.2263,214.5278,213.8559,214.0195,9402.0
2020-09-03 14:55:00,248.38,248.38,247.61,247.65,13147.0,213.9679,213.9679,213.3045,213.339,13147.0
2020-09-03 15:00:00,247.72,248.07,247.07,247.26,15960.0,213.3993,213.7008,212.8393,213.003,15960.0
2020-09-03 15:05:00,247.34,247.8,247.31,247.37,20488.0,213.0719,213.4682,213.0461,213.0978,20488.0
2020-09-03 15:10:00,247.49,247.78,247.19,247.72,19786.0,213.2012,213.451,212.9427,213.3993,19786.0
2020-09-03 15:15:00,247.71,247.82,247.37,247.53,28248.0,213.3907,213.4854,213.0978,213.2356,28248.0
2020-09-03 15:20:00,247.47,247.51,246.66,246.75,32937.0,213.1839,213.2184,212.4862,212.5637,32937.0
2020-09-03 15:25:00,246.75,247.66,246.35,246.61,26524.0,212.5637,213.3476,212.2191,212.4431,26524.0
2020-09-03 15:30:00,246.68,247.49,246.62,247.05,28550.0,212.5034,213.2012,212.4517,212.8221,28550.0
2020-09-03 15:35:00,247.05,248.41,247.05,247.67,40130.0,212.8221,213.9937,212.8221,213.3562,40130.0
2020-09-03 15:40:00,247.52,247.58,247.02,247.22,34810.0,213.227,213.2787,212.7963,212.9686,34810.0
2020-09-03 15:45:00,247.39,247.57,246.72,246.76,36373.0,213.115,213.2701,212.5378,212.5723,36373.0
2020-09-03 15:50:00,246.65,248.43,246.35,247.75,71739.0,212.4775,214.0109,212.2191,213.4251,71739.0
2020-09-03 15:55:00,247.76,248.42,247.63,247.9,161268.0,213.4338,214.0023,213.3218,213.5544,161268.0
2020-09-04 09:30:00,251.26,251.33,248.73,249.12,56035.0,216.4488,216.5091,214.2694,214.6053,56035.0
2020-09-04 09:35:00,249.29,249.92,248.87,249.14,16000.0,214.7518,215.2945,214.39,214.6226,16000.0
2020-09-04 09:40:00,249.25,251.31,249.21,251.26,17462.0,214.7173,216.4919,214.6829,216.4488,17462.0
2020-09-04 09:45:00,251.37,251.47,249.29,249.32,39365.0,216.5436,216.6297,214.7518,214.7776,39365.0
2020-09-04 09:50:00,249.48,249.64,249.0,249.33,16244.0,214.9155,215.0533,214.502,214.7862,16244.0
2020-09-04 09:55:00,249.41,251.35,249.28,250.65,25740.0,214.8552,216.5264,214.7432,215.9234,25740.0
2020-09-04 10:00:00,250.42,251.98,250.4,251.61,55166.0,215.7252,217.0691,215.708,216.7503,55166.0
2020-09-04 10:05:00,251.42,252.06,251.34,251.89,31408.0,216.5867,217.138,216.5178,216.9916,31408.0
2020-09-04 10:10:00,252.06,252.27,251.29,251.4,23138.0,217.138,217.3189,216.4747,216.5694,23138.0
2020-09-04 10:15:00,251.42,251.62,249.75,249.94,37052.0,216.5867,216.759,215.148,215.3117,37052.0
2020-09-04 10:20:00,250.08,250.88,249.72,250.23,17274.0,215.4323,216.1215,215.1222,215.5615,17274.0
2020-09-04 10:25:00,250.27,250.5,249.2,249.35,19935.0,215.596,215.7941,214.6742,214.8035,19935.0
2020-09-04 10:30:00,249.36,250.17,249.35,249.64,17842.0,214.8121,215.5099,214.8035,215.0533,17842.0
2020-09-04 10:35:00,249.98,250.02,248.28,249.47,17442.0,215.3462,215.3806,213.8817,214.9068,17442.0
2020-09-04 10:40:00,249.38,249.57,247.13,247.75,15208.0,214.8293,214.993,212.891,213.4251,15208.0
2020-09-04 10:45:00,247.94,249.35,247.92,249.22,23245.0,213.5888,214.8035,213.5716,214.6915,23245.0
2020-09-04 10:50:00,249.0,249.21,248.26,249.21,28788.0,214.502,214.6829,213.8645,214.6829,28788.0
2020-09-04 10:55:00,249.15,250.42,249.15,249.73,10009.0,214.6312,215.7252,214.6312,215.1308,10009.0
2020-09-04 11:00:00,249.6,250.01,248.72,249.15,12596.0,215.0188,215.372,214.2607,214.6312,12596.0
2020-09-04 11:05:00,249.28,249.28,248.11,248.34,20325.0,214.7432,214.7432,213.7353,213.9334,20325.0
2020-09-04 11:10:00,248.47,248.9,248.07,248.73,6489.0,214.0454,214.4158,213.7008,214.2694,6489.0
2020-09-04 11:15:00,248.81,248.81,247.3,247.9,12597.0,214.3383,214.3383,213.0375,213.5544,12597.0
2020-09-04 11:20:00,247.83,247.96,246.9,247.14,18089.0,213.4941,213.606,212.6929,212.8997,18089.0
2020-09-04 11:25:00,247.25,247.25,246.0,246.66,23963.0,212.9944,212.9944,211.9176,212.4862,23963.0
2020-09-04 11:30:00,246.66,247.92,246.48,247.92,19702.0,212.4862,213.5716,212.3311,213.5716,19702.0
2020-09-04 11:35:00,247.91,248.87,247.88,248.35,16923.0,213.563,214.39,213.5371,213.942,16923.0
2020-09-04 11:40:00,248.11,248.46,246.72,246.8,7106.0,213.7353,214.0368,212.5378,212.6068,7106.0
2020-09-04 11:45:00,246.93,247.31,246.36,246.43,23700.0,212.7187,213.0461,212.2277,212.288,23700.0
2020-09-04 11:50:00,246.59,247.27,246.19,247.26,18390.0,212.4259,213.0116,212.0813,213.003,18390.0
2020-09-04 11:55:00,247.29,247.61,246.68,246.85,9265.0,213.0289,213.3045,212.5034,212.6498,9265.0
2020-09-04 12:00:00,246.98,246.99,246.02,246.25,18498.0,212.7618,212.7704,211.9348,212.133,18498.0
2020-09-04 12:05:00,246.33,246.45,245.76,245.89,19186.0,212.2019,212.3052,211.7108,211.8228,19186.0
2020-09-04 12:10:00,245.98,246.31,245.3,245.7,18645.0,211.9004,212.1846,211.3146,211.6592,18645.0
2020-09-04 12:15:00,245.77,245.97,244.57,245.28,24679.0,211.7195,211.8917,210.6857,211.2973,24679.0
2020-09-04 12:20:00,245.32,246.2,245.02,246.13,14775.0,211.3318,212.0899,211.0734,212.0296,14775.0
2020-09-04 12:25:00,246.11,246.27,245.88,246.04,15009.0,212.0124,212.1502,211.8142,211.9521,15009.0
2020-09-04 12:30:00,246.1,246.62,245.94,246.28,13008.0,212.0037,212.4517,211.8659,212.1588,13008.0
2020-09-04 12:35:00,246.23,246.42,245.26,245.4,19606.0,212.1157,212.2794,211.2801,211.4007,19606.0
2020-09-04 12:40:00,245.51,245.87,245.28,245.44,19747.0,211.4955,211.8056,211.2973,211.4352,19747.0
2020-09-04 12:45:00,245.57,246.09,245.36,245.36,17990.0,211.5472,211.9951,211.3663,211.3663,17990.0
2020-09-04 12:50:00,245.43,246.29,245.31,245.99,10619.0,211.4266,212.1674,211.3232,211.909,10619.0
2020-09-04 12:55:00,245.99,246.14,245.68,245.96,10035.0,211.909,212.0382,211.6419,211.8831,10035.0
2020-09-04 13:00:00,245.95,246.18,245.72,245.83,11848.0,211.8745,212.0727,211.6764,211.7711,11848.0
2020-09-04 13:05:00,245.97,245.97,245.57,245.83,9953.0,211.8917,211.8917,211.5472,211.7711,9953.0
2020-09-04 13:10:00,245.79,245.86,245.52,245.69,10093.0,211.7367,211.797,211.5041,211.6505,10093.0
2020-09-04 13:15:00,245.63,245.65,244.86,244.94,24288.0,211.5989,211.6161,210.9355,211.0045,24288.0
2020-09-04 13:20:00,244.96,245.64,244.91,245.5,16127.0,211.0217,211.6075,210.9786,211.4869,16127.0
2020-09-04 13:25:00,245.59,245.87,245.41,245.54,13077.0,211.5644,211.8056,211.4093,211.5213,13077.0
2020-09-04 13:30:00,245.5,245.5,244.98,245.15,7959.0,211.4869,211.4869,211.0389,211.1854,7959.0
2020-09-04 13:35:00,245.16,246.25,244.99,246.22,14425.0,211.194,212.133,211.0475,212.1071,14425.0
2020-09-04 13:40:00,246.16,246.5,245.99,246.47,6799.0,212.0554,212.3483,211.909,212.3225,6799.0
2020-09-04 13:45:00,246.35,246.88,246.35,246.44,10735.0,212.2191,212.6757,212.2191,212.2966,10735.0
2020-09-04 13:50:00,246.46,246.72,245.99,246.71,7218.0,212.3139,212.5378,211.909,212.5292,7218.0
2020-09-04 13:55:00,246.66,246.92,246.64,246.92,7603.0,212.4862,212.7101,212.4689,212.7101,7603.0
2020-09-04 14:00:00,246.85,247.17,246.64,246.68,8360.0,212.6498,212.9255,212.4689,212.5034,8360.0
2020-09-04 14:05:00,246.76,247.1,246.45,247.0,8420.0,212.5723,212.8652,212.3052,212.779,8420.0
2020-09-04 14:10:00,246.93,246.98,246.63,246.7,7530.0,212.7187,212.7618,212.4603,212.5206,7530.0
2020-09-04 14:15:00,246.84,247.36,246.66,247.3,7412.0,212.6412,213.0892,212.4862,213.0375,7412.0
2020-09-04 14:20:00,247.16,247.69,247.08,247.53,9249.0,212.9169,213.3734,212.848,213.2356,9249.0
2020-09-04 14:25:00,247.59,248.07,247.52,248.05,11062.0,213.2873,213.7008,213.227,213.6836,11062.0
2020-09-04 14:30:00,248.01,248.09,247.69,248.0,9980.0,213.6491,213.718,213.3734,213.6405,9980.0
2020-09-04 14:35:00,248.05,248.65,248.0,248.65,12801.0,213.6836,214.2004,213.6405,214.2004,12801.0
2020-09-04 14:40:00,248.67,249.21,248.59,249.12,9736.0,214.2177,214.6829,214.1488,214.6053,9736.0
2020-09-04 14:45:00,249.06,250.0,249.06,249.74,12552.0,214.5536,215.3634,214.5536,215.1394,12552.0
2020-09-04 14:50:00,249.75,249.92,249.48,249.49,10098.0,215.148,215.2945,214.9155,214.9241,10098.0
2020-09-04 14:55:00,249.6,250.13,249.6,249.95,10331.0,215.0188,215.4754,215.0188,215.3203,10331.0
2020-09-04 15:00:00,249.94,250.25,249.38,250.25,17232.0,215.3117,215.5788,214.8293,215.5788,17232.0
2020-09-04 15:05:00,250.06,250.32,249.79,249.98,37185.0,215.4151,215.6391,215.1825,215.3462,37185.0
2020-09-04 15:10:00,249.98,250.48,249.73,249.77,15587.0,215.3462,215.7769,215.1308,215.1653,15587.0
2020-09-04 15:15:00,249.75,250.71,249.75,250.57,18716.0,215.148,215.975,215.148,215.8544,18716.0
2020-09-04 15:20:00,250.66,251.12,250.61,251.05,18389.0,215.932,216.3282,215.8889,216.2679,18389.0
2020-09-04 15:25:00,250.98,251.1,250.59,250.75,17102.0,216.2076,216.311,215.8717,216.0095,17102.0
2020-09-04 15:30:00,250.68,251.15,250.34,251.03,15964.0,215.9492,216.3541,215.6563,216.2507,15964.0
2020-09-04 15:35:00,250.95,251.1,249.59,249.7,20509.0,216.1818,216.311,215.0102,215.105,20509.0
2020-09-04 15:40:00,249.7,249.98,249.37,249.38,16639.0,215.105,215.3462,214.8207,214.8293,16639.0
2020-09-04 15:45:00,249.33,249.96,248.64,248.64,34120.0,214.7862,215.3289,214.1918,214.1918,34120.0
2020-09-04 15:50:00,248.38,249.16,248.1,248.48,53733.0,213.9679,214.6398,213.7266,214.054,53733.0
2020-09-04 15:55:00,248.41,248.99,248.34,248.41,127943.0,213.9937,214.4933,213.9334,213.9937,127943.0
2020-09-08 09:30:00,246.34,246.99,243.01,245.99,125947.0,212.2105,212.7704,209.3418,211.909,125947.0
2020-09-08 09:35:00,245.81,245.86,243.78,243.85,30217.0,211.7539,211.797,210.0052,210.0655,30217.0
2020-09-08 09:40:00,243.92,243.96,241.93,242.99,41489.0,210.1258,210.1602,208.4115,209.3246,41489.0
2020-09-08 09:45:00,242.98,244.57,242.72,243.04,29781.0,209.316,210.6857,209.092,209.3677,29781.0
2020-09-08 09:50:00,243.16,244.04,243.09,243.62,17797.0,209.4711,210.2291,209.4108,209.8673,17797.0
2020-09-08 09:55:00,243.65,244.26,243.49,244.14,25044.0,209.8932,210.4187,209.7553,210.3153,25044.0
2020-09-08 10:00:00,244.26,244.35,241.87,241.91,22135.0,210.4187,210.4962,208.3598,208.3942,22135.0
2020-09-08 10:05:00,241.92,242.75,240.91,242.64,45108.0,208.4029,209.1179,207.5328,209.0231,45108.0
2020-09-08 10:10:00,242.62,243.08,242.08,242.9,28579.0,209.0059,209.4021,208.5407,209.2471,28579.0
2020-09-08 10:15:00,242.72,242.92,241.91,241.91,30386.0,209.092,209.2643,208.3942,208.3942,30386.0
2020-09-08 10:20:00,241.88,242.76,241.64,242.51,21192.0,208.3684,209.1265,208.1617,208.9111,21192.0
2020-09-08 10:25:00,242.48,242.56,241.67,241.92,19493.0,208.8853,208.9542,208.1875,208.4029,19493.0
2020-09-08 10:30:00,241.8,243.08,241.79,242.07,15626.0,208.2995,209.4021,208.2909,208.5321,15626.0
2020-09-08 10:35:00,242.33,242.7,241.64,242.66,18652.0,208.7561,209.0748,208.1617,209.0403,18652.0
2020-09-08 10:40:00,242.7,242.78,240.48,240.61,26117.0,209.0748,209.1437,207.1624,207.2744,26117.0
2020-09-08 10:45:00,240.58,240.71,240.01,240.08,20773.0,207.2485,207.3605,206.7575,206.8178,20773.0
2020-09-08 10:50:00,240.07,241.31,240.06,241.01,15354.0,206.8092,207.8774,206.8006,207.6189,15354.0
2020-09-08 10:55:00,241.02,241.29,240.83,240.83,16470.0,207.6276,207.8601,207.4639,207.4639,16470.0
2020-09-08 11:00:00,240.66,242.05,240.43,242.05,24753.0,207.3174,208.5149,207.1193,208.5149,24753.0
2020-09-08 11:05:00,242.05,242.42,241.59,242.42,18783.0,208.5149,208.8336,208.1186,208.8336,18783.0
2020-09-08 11:10:00,242.65,242.85,241.96,241.97,25051.0,209.0317,209.204,208.4373,208.4459,25051.0
2020-09-08 11:15:00,241.91,242.02,241.45,241.83,12096.0,208.3942,208.489,207.998,208.3253,12096.0
2020-09-08 11:20:00,241.72,241.95,240.87,241.08,23282.0,208.2306,208.4287,207.4983,207.6792,23282.0
2020-09-08 11:25:00,241.09,241.68,240.88,241.2,8345.0,207.6879,208.1961,207.507,207.7826,8345.0
2020-09-08 11:30:00,241.13,241.31,240.1,240.41,14233.0,207.7223,207.8774,206.835,207.1021,14233.0
2020-09-08 11:35:00,240.41,240.58,240.02,240.06,14498.0,207.1021,207.2485,206.7661,206.8006,14498.0
2020-09-08 11:40:00,240.07,240.63,240.02,240.44,16260.0,206.8092,207.2916,206.7661,207.1279,16260.0
2020-09-08 11:45:00,240.42,241.15,240.4,240.91,24428.0,207.1107,207.7395,207.0935,207.5328,24428.0
2020-09-08 11:50:00,240.86,241.19,240.3,240.47,19396.0,207.4897,207.774,207.0073,207.1538,19396.0
2020-09-08 11:55:00,240.41,241.23,240.33,240.94,11721.0,207.1021,207.8085,207.0332,207.5586,11721.0
2020-09-08 12:00:00,240.97,241.06,240.68,240.9,9082.0,207.5845,207.662,207.3347,207.5242,9082.0
2020-09-08 12:05:00,240.96,241.1,240.62,240.86,7247.0,207.5759,207.6965,207.283,207.4897,7247.0
2020-09-08 12:10:00,240.77,241.02,240.5,240.61,10910.0,207.4122,207.6276,207.1796,207.2744,10910.0
2020-09-08 12:15:00,240.59,241.0,240.34,240.34,11033.0,207.2571,207.6103,207.0418,207.0418,11033.0
2020-09-08 12:20:00,240.39,240.68,240.14,240.52,9851.0,207.0848,207.3347,206.8695,207.1968,9851.0
2020-09-08 12:25:00,240.61,240.78,240.13,240.13,7752.0,207.2744,207.4208,206.8609,206.8609,7752.0
2020-09-08 12:30:00,240.12,240.13,239.58,240.01,62779.0,206.8522,206.8609,206.3871,206.7575,62779.0
2020-09-08 12:35:00,239.96,240.06,239.72,239.91,8680.0,206.7144,206.8006,206.5077,206.6713,8680.0
2020-09-08 12:40:00,239.93,240.04,239.52,239.76,9576.0,206.6886,206.7833,206.3354,206.5421,9576.0
2020-09-08 12:45:00,239.9,241.11,239.87,241.11,22155.0,206.6627,207.7051,206.6369,207.7051,22155.0
2020-09-08 12:50:00,241.1,241.16,240.86,241.0,6489.0,207.6965,207.7482,207.4897,207.6103,6489.0
2020-09-08 12:55:00,241.07,241.64,240.91,241.59,7963.0,207.6706,208.1617,207.5328,208.1186,7963.0
2020-09-08 13:00:00,241.56,242.54,241.53,242.46,97144.0,208.0927,208.937,208.0669,208.868,97144.0
2020-09-08 13:05:00,242.42,242.46,242.0,242.09,8283.0,208.8336,208.868,208.4718,208.5493,8283.0
2020-09-08 13:10:00,242.03,242.52,241.99,242.48,12445.0,208.4976,208.9197,208.4632,208.8853,12445.0
2020-09-08 13:15:00,242.45,242.98,242.42,242.82,7070.0,208.8594,209.316,208.8336,209.1782,7070.0
2020-09-08 13:20:00,242.67,243.22,242.66,243.12,10255.0,209.049,209.5228,209.0403,209.4366,10255.0
2020-09-08 13:25:00,243.15,243.4,242.85,242.89,8640.0,209.4625,209.6778,209.204,209.2385,8640.0
2020-09-08 13:30:00,242.89,243.36,242.75,243.21,11185.0,209.2385,209.6434,209.1179,209.5141,11185.0
2020-09-08 13:35:00,243.16,243.76,243.16,243.52,9061.0,209.4711,209.9879,209.4711,209.7812,9061.0
2020-09-08 13:40:00,243.51,243.8,243.5,243.65,8666.0,209.7726,210.0224,209.764,209.8932,8666.0
2020-09-08 13:45:00,243.73,244.0,243.48,243.82,10057.0,209.9621,210.1947,209.7467,210.0396,10057.0
2020-09-08 13:50:00,243.82,243.97,243.55,243.89,9485.0,210.0396,210.1688,209.807,210.0999,9485.0
2020-09-08 13:55:00,243.96,243.99,243.76,243.95,10570.0,210.1602,210.1861,209.9879,210.1516,10570.0
2020-09-08 14:00:00,243.98,244.28,243.82,243.83,11968.0,210.1775,210.4359,210.0396,210.0482,11968.0
2020-09-08 14:05:00,243.84,243.95,243.56,243.83,10815.0,210.0569,210.1516,209.8156,210.0482,10815.0
2020-09-08 14:10:00,243.9,243.95,243.17,243.2,21275.0,210.1085,210.1516,209.4797,209.5055,21275.0
2020-09-08 14:15:00,243.18,243.23,242.43,242.43,9195.0,209.4883,209.5314,208.8422,208.8422,9195.0
2020-09-08 14:20:00,242.44,242.69,242.35,242.43,8513.0,208.8508,209.0662,208.7733,208.8422,8513.0
2020-09-08 14:25:00,242.38,242.69,242.16,242.19,9721.0,208.7991,209.0662,208.6096,208.6355,9721.0
2020-09-08 14:30:00,242.2,242.24,241.8,242.23,14806.0,208.6441,208.6785,208.2995,208.6699,14806.0
2020-09-08 14:35:00,242.23,242.24,241.51,241.84,33475.0,208.6699,208.6785,208.0497,208.3339,33475.0
2020-09-08 14:40:00,241.87,241.97,241.51,241.52,115196.0,208.3598,208.4459,208.0497,208.0583,115196.0
2020-09-08 14:45:00,241.63,241.81,241.37,241.72,13086.0,208.153,208.3081,207.9291,208.2306,13086.0
2020-09-08 14:50:00,241.58,241.58,240.98,241.06,12168.0,208.11,208.11,207.5931,207.662,12168.0
2020-09-08 14:55:00,241.0,241.96,240.99,241.87,14511.0,207.6103,208.4373,207.6017,208.3598,14511.0
2020-09-08 15:00:00,241.82,241.82,240.71,240.71,14543.0,208.3167,208.3167,207.3605,207.3605,14543.0
2020-09-08 15:05:00,240.84,241.14,240.68,240.86,21951.0,207.4725,207.7309,207.3347,207.4897,21951.0
2020-09-08 15:10:00,240.93,241.51,240.93,241.36,17655.0,207.55,208.0497,207.55,207.9204,17655.0
2020-09-08 15:15:00,241.36,241.63,241.09,241.38,20462.0,207.9204,208.153,207.6879,207.9377,20462.0
2020-09-08 15:20:00,241.31,241.82,241.17,241.48,32767.0,207.8774,208.3167,207.7568,208.0238,32767.0
2020-09-08 15:25:00,241.63,242.06,241.39,242.06,19505.0,208.153,208.5235,207.9463,208.5235,19505.0
2020-09-08 15:30:00,242.04,242.49,241.73,241.75,24755.0,208.5062,208.8939,208.2392,208.2564,24755.0
2020-09-08 15:35:00,241.76,242.99,241.72,242.47,36777.0,208.265,209.3246,208.2306,208.8767,36777.0
2020-09-08 15:40:00,242.51,242.93,242.31,242.46,37445.0,208.9111,209.2729,208.7388,208.868,37445.0
2020-09-08 15:45:00,242.47,242.57,241.61,242.26,48943.0,208.8767,208.9628,208.1358,208.6958,48943.0
2020-09-08 15:50:00,242.23,242.28,241.1,241.43,76052.0,208.6699,208.713,207.6965,207.9808,76052.0
2020-09-08 15:55:00,241.4,241.51,241.0,241.14,171610.0,207.9549,208.0497,207.6103,207.7309,171610.0
2020-09-09 09:30:00,242.5,243.63,242.01,242.57,49333.0,208.9025,209.8759,208.4804,208.9628,49333.0
2020-09-09 09:35:00,242.96,243.07,241.82,242.58,20441.0,209.2988,209.3935,208.3167,208.9714,20441.0
2020-09-09 09:40:00,242.71,243.79,242.51,243.45,10313.0,209.0834,210.0138,208.9111,209.7209,10313.0
2020-09-09 09:45:00,243.65,243.68,242.99,243.31,8485.0,209.8932,209.919,209.3246,209.6003,8485.0
2020-09-09 09:50:00,243.27,243.59,242.09,242.45,11541.0,209.5658,209.8415,208.5493,208.8594,11541.0
2020-09-09 09:55:00,242.36,243.1,242.22,243.02,18838.0,208.7819,209.4194,208.6613,209.3505,18838.0
2020-09-09 10:00:00,243.1,243.86,242.85,242.89,14378.0,209.4194,210.0741,209.204,209.2385,14378.0
2020-09-09 10:05:00,242.78,243.97,242.77,243.17,14592.0,209.1437,210.1688,209.1351,209.4797,14592.0
2020-09-09 10:10:00,243.41,244.36,243.22,243.8,20821.0,209.6864,210.5048,209.5228,210.0224,20821.0
2020-09-09 10:15:00,243.91,244.4,243.7,243.93,24677.0,210.1172,210.5393,209.9362,210.1344,24677.0
2020-09-09 10:20:00,243.81,244.98,243.62,244.59,24077.0,210.031,211.0389,209.8673,210.7029,24077.0
2020-09-09 10:25:00,244.48,245.41,244.4,244.69,23165.0,210.6082,211.4093,210.5393,210.7891,23165.0
2020-09-09 10:30:00,244.62,244.87,244.38,244.42,13618.0,210.7288,210.9442,210.522,210.5565,13618.0
2020-09-09 10:35:00,244.53,244.97,244.19,244.56,14172.0,210.6513,211.0303,210.3584,210.6771,14172.0
2020-09-09 10:40:00,244.56,245.34,244.45,245.34,14590.0,210.6771,211.349,210.5823,211.349,14590.0
2020-09-09 10:45:00,245.35,245.51,244.92,245.15,9181.0,211.3576,211.4955,210.9872,211.1854,9181.0
2020-09-09 10:50:00,245.18,245.28,244.8,245.02,6830.0,211.2112,211.2973,210.8838,211.0734,6830.0
2020-09-09 10:55:00,245.07,245.62,244.95,245.31,8943.0,211.1164,211.5902,211.0131,211.3232,8943.0
2020-09-09 11:00:00,245.32,245.63,244.97,245.63,12379.0,211.3318,211.5989,211.0303,211.5989,12379.0
2020-09-09 11:05:00,245.61,245.67,245.15,245.21,8576.0,211.5816,211.6333,211.1854,211.237,8576.0
2020-09-09 11:10:00,245.24,245.41,245.0,245.36,5837.0,211.2629,211.4093,211.0561,211.3663,5837.0
2020-09-09 11:15:00,245.39,245.84,245.27,245.84,8046.0,211.3921,211.7798,211.2887,211.7798,8046.0
2020-09-09 11:20:00,245.85,246.35,245.77,246.06,17443.0,211.7884,212.2191,211.7195,211.9693,17443.0
2020-09-09 11:25:00,245.96,246.46,245.94,246.18,6263.0,211.8831,212.3139,211.8659,212.0727,6263.0
2020-09-09 11:30:00,246.16,246.67,246.16,246.28,5336.0,212.0554,212.4948,212.0554,212.1588,5336.0
2020-09-09 11:35:00,246.24,246.34,245.48,245.72,6330.0,212.1243,212.2105,211.4696,211.6764,6330.0
2020-09-09 11:40:00,245.71,245.86,245.47,245.67,4509.0,211.6678,211.797,211.461,211.6333,4509.0
2020-09-09 11:45:00,245.68,245.96,245.49,245.92,8855.0,211.6419,211.8831,211.4783,211.8487,8855.0
2020-09-09 11:50:00,245.92,246.0,245.63,245.71,4658.0,211.8487,211.9176,211.5989,211.6678,4658.0
2020-09-09 11:55:00,245.72,245.88,245.59,245.69,5100.0,211.6764,211.8142,211.5644,211.6505,5100.0
2020-09-09 12:00:00,245.72,245.89,245.61,245.66,4954.0,211.6764,211.8228,211.5816,211.6247,4954.0
2020-09-09 12:05:00,245.71,245.72,245.41,245.71,4500.0,211.6678,211.6764,211.4093,211.6678,4500.0
2020-09-09 12:10:00,245.71,245.88,245.58,245.58,6994.0,211.6678,211.8142,211.5558,211.5558,6994.0
2020-09-09 12:15:00,245.58,245.73,245.53,245.69,5524.0,211.5558,211.685,211.5127,211.6505,5524.0
2020-09-09 12:20:00,245.71,245.82,245.54,245.68,5084.0,211.6678,211.7625,211.5213,211.6419,5084.0
2020-09-09 12:25:00,245.74,245.8,245.67,245.71,5004.0,211.6936,211.7453,211.6333,211.6678,5004.0
2020-09-09 12:30:00,245.79,245.85,245.74,245.75,8171.0,211.7367,211.7884,211.6936,211.7022,8171.0
2020-09-09 12:35:00,245.78,245.93,245.74,245.82,6253.0,211.7281,211.8573,211.6936,211.7625,6253.0
2020-09-09 12:40:00,245.85,245.85,245.57,245.76,6791.0,211.7884,211.7884,211.5472,211.7108,6791.0
2020-09-09 12:45:00,245.74,245.9,245.73,245.84,3434.0,211.6936,211.8314,211.685,211.7798,3434.0
2020-09-09 12:50:00,245.85,246.11,245.81,245.97,19309.0,211.7884,212.0124,211.7539,211.8917,19309.0
2020-09-09 12:55:00,246.02,246.45,245.95,246.42,100008.0,211.9348,212.3052,211.8745,212.2794,100008.0
2020-09-09 13:00:00,246.53,246.61,246.27,246.27,12048.0,212.3742,212.4431,212.1502,212.1502,12048.0
2020-09-09 13:05:00,246.25,246.58,246.25,246.57,4872.0,212.133,212.4172,212.133,212.4086,4872.0
2020-09-09 13:10:00,246.57,246.6,246.32,246.36,12779.0,212.4086,212.4345,212.1933,212.2277,12779.0
2020-09-09 13:15:00,246.4,246.4,246.14,246.25,8903.0,212.2622,212.2622,212.0382,212.133,8903.0
2020-09-09 13:20:00,246.33,246.52,246.24,246.51,6485.0,212.2019,212.3655,212.1243,212.3569,6485.0
2020-09-09 13:25:00,246.54,246.54,246.24,246.4,6271.0,212.3828,212.3828,212.1243,212.2622,6271.0
2020-09-09 13:30:00,246.51,246.56,246.21,246.52,10164.0,212.3569,212.4,212.0985,212.3655,10164.0
2020-09-09 13:35:00,246.52,246.65,246.45,246.5,15740.0,212.3655,212.4775,212.3052,212.3483,15740.0
2020-09-09 13:40:00,246.55,246.56,246.39,246.5,6772.0,212.3914,212.4,212.2536,212.3483,6772.0
2020-09-09 13:45:00,246.5,246.6,246.4,246.56,9561.0,212.3483,212.4345,212.2622,212.4,9561.0
2020-09-09 13:50:00,246.53,246.6,246.48,246.59,9074.0,212.3742,212.4345,212.3311,212.4259,9074.0
2020-09-09 13:55:00,246.6,246.65,246.26,246.39,54097.0,212.4345,212.4775,212.1416,212.2536,54097.0
2020-09-09 14:00:00,246.39,246.41,245.3,245.79,22896.0,212.2536,212.2708,211.3146,211.7367,22896.0
2020-09-09 14:05:00,245.87,246.0,245.78,245.95,9864.0,211.8056,211.9176,211.7281,211.8745,9864.0
2020-09-09 14:10:00,246.0,246.46,245.89,246.46,5137.0,211.9176,212.3139,211.8228,212.3139,5137.0
2020-09-09 14:15:00,246.47,246.65,246.37,246.46,15364.0,212.3225,212.4775,212.2363,212.3139,15364.0
2020-09-09 14:20:00,246.52,246.61,246.3,246.31,3121.0,212.3655,212.4431,212.176,212.1846,3121.0
2020-09-09 14:25:00,246.49,246.5,246.05,246.17,4635.0,212.3397,212.3483,211.9607,212.064,4635.0
2020-09-09 14:30:00,246.34,246.65,246.33,246.6,7703.0,212.2105,212.4775,212.2019,212.4345,7703.0
2020-09-09 14:35:00,246.64,246.95,246.58,246.87,45411.0,212.4689,212.736,212.4172,212.6671,45411.0
2020-09-09 14:40:00,246.86,247.23,246.86,247.04,6240.0,212.6584,212.9772,212.6584,212.8135,6240.0
2020-09-09 14:45:00,247.01,247.03,246.74,246.89,5049.0,212.7877,212.8049,212.5551,212.6843,5049.0
2020-09-09 14:50:00,246.93,247.26,246.75,247.22,6887.0,212.7187,213.003,212.5637,212.9686,6887.0
2020-09-09 14:55:00,247.25,247.37,247.08,247.13,6513.0,212.9944,213.0978,212.848,212.891,6513.0
2020-09-09 15:00:00,247.25,247.44,247.14,247.38,6501.0,212.9944,213.1581,212.8997,213.1064,6501.0
2020-09-09 15:05:00,247.3,247.49,247.26,247.26,6871.0,213.0375,213.2012,213.003,213.003,6871.0
2020-09-09 15:10:00,247.26,247.34,247.12,247.17,9032.0,213.003,213.0719,212.8824,212.9255,9032.0
2020-09-09 15:15:00,247.21,247.45,247.08,247.3,8506.0,212.96,213.1667,212.848,213.0375,8506.0
2020-09-09 15:20:00,247.3,247.49,247.14,247.48,8543.0,213.0375,213.2012,212.8997,213.1925,8543.0
2020-09-09 15:25:00,247.44,247.44,246.78,246.94,16853.0,213.1581,213.1581,212.5895,212.7274,16853.0
2020-09-09 15:30:00,246.88,247.3,246.78,246.96,10834.0,212.6757,213.0375,212.5895,212.7446,10834.0
2020-09-09 15:35:00,246.91,246.94,246.26,246.42,27065.0,212.7015,212.7274,212.1416,212.2794,27065.0
2020-09-09 15:40:00,246.44,246.47,246.17,246.36,11518.0,212.2966,212.3225,212.064,212.2277,11518.0
2020-09-09 15:45:00,246.29,246.29,245.74,245.82,13506.0,212.1674,212.1674,211.6936,211.7625,13506.0
2020-09-09 15:50:00,245.82,246.42,245.25,246.18,85211.0,211.7625,212.2794,211.2715,212.0727,85211.0
2020-09-09 15:55:00,246.11,246.24,245.41,245.55,90490.0,212.0124,212.1243,211.4093,211.5299,90490.0
2020-09-10 09:30:00,244.67,245.3,244.0,245.2,48843.0,210.7719,211.3146,210.1947,211.2284,48843.0
2020-09-10 09:35:00,245.0,245.73,245.0,245.44,15601.0,211.0561,211.685,211.0561,211.4352,15601.0
2020-09-10 09:40:00,245.42,245.42,244.73,244.75,12868.0,211.418,211.418,210.8235,210.8408,12868.0
2020-09-10 09:45:00,244.81,244.88,244.0,244.0,14594.0,210.8925,210.9528,210.1947,210.1947,14594.0
2020-09-10 09:50:00,243.98,244.59,243.81,244.5,13318.0,210.1775,210.7029,210.031,210.6254,13318.0
2020-09-10 09:55:00,244.4,245.15,244.36,244.72,10130.0,210.5393,211.1854,210.5048,210.8149,10130.0
2020-09-10 10:00:00,244.74,245.63,244.5,245.4,9944.0,210.8322,211.5989,210.6254,211.4007,9944.0
2020-09-10 10:05:00,245.38,245.49,244.99,245.48,15636.0,211.3835,211.4783,211.0475,211.4696,15636.0
2020-09-10 10:10:00,245.41,245.93,245.2,245.49,11254.0,211.4093,211.8573,211.2284,211.4783,11254.0
2020-09-10 10:15:00,245.5,245.93,245.5,245.7,9656.0,211.4869,211.8573,211.4869,211.6592,9656.0
2020-09-10 10:20:00,245.67,246.0,245.5,245.68,7707.0,211.6333,211.9176,211.4869,211.6419,7707.0
2020-09-10 10:25:00,245.58,245.65,244.7,244.93,11958.0,211.5558,211.6161,210.7977,210.9958,11958.0
2020-09-10 10:30:00,245.02,245.92,244.89,245.85,5581.0,211.0734,211.8487,210.9614,211.7884,5581.0
2020-09-10 10:35:00,245.85,246.14,245.82,246.03,10308.0,211.7884,212.0382,211.7625,211.9434,10308.0
2020-09-10 10:40:00,246.02,246.07,245.67,245.72,11527.0,211.9348,211.9779,211.6333,211.6764,11527.0
2020-09-10 10:45:00,245.72,245.73,244.5,244.56,25938.0,211.6764,211.685,210.6254,210.6771,25938.0
2020-09-10 10:50:00,244.61,244.91,244.47,244.68,21322.0,210.7202,210.9786,210.5996,210.7805,21322.0
2020-09-10 10:55:00,244.5,244.65,243.26,243.3,23133.0,210.6254,210.7546,209.5572,209.5917,23133.0
2020-09-10 11:00:00,243.36,243.55,242.93,243.26,11149.0,209.6434,209.807,209.2729,209.5572,11149.0
2020-09-10 11:05:00,243.17,243.9,242.81,243.9,16774.0,209.4797,210.1085,209.1696,210.1085,16774.0
2020-09-10 11:10:00,243.92,244.5,243.67,244.44,7407.0,210.1258,210.6254,209.9104,210.5737,7407.0
2020-09-10 11:15:00,244.48,244.52,243.3,243.59,13947.0,210.6082,210.6426,209.5917,209.8415,13947.0
2020-09-10 11:20:00,243.95,244.5,243.95,244.27,6420.0,210.1516,210.6254,210.1516,210.4273,6420.0
2020-09-10 11:25:00,244.16,244.21,243.89,244.21,8790.0,210.3325,210.3756,210.0999,210.3756,8790.0
2020-09-10 11:30:00,244.3,244.48,244.23,244.27,2750.0,210.4531,210.6082,210.3928,210.4273,2750.0
2020-09-10 11:35:00,244.22,244.52,244.2,244.37,5265.0,210.3842,210.6426,210.367,210.5134,5265.0
2020-09-10 11:40:00,244.26,244.73,244.14,244.34,6728.0,210.4187,210.8235,210.3153,210.4876,6728.0
2020-09-10 11:45:00,244.3,244.63,244.06,244.63,4491.0,210.4531,210.7374,210.2464,210.7374,4491.0
2020-09-10 11:50:00,244.66,244.71,244.19,244.19,3863.0,210.7632,210.8063,210.3584,210.3584,3863.0
2020-09-10 11:55:00,244.17,244.17,243.6,243.83,5857.0,210.3411,210.3411,209.8501,210.0482,5857.0
2020-09-10 12:00:00,244.08,244.34,243.36,243.54,6903.0,210.2636,210.4876,209.6434,209.7984,6903.0
2020-09-10 12:05:00,243.67,244.06,243.51,243.67,17799.0,209.9104,210.2464,209.7726,209.9104,17799.0
2020-09-10 12:10:00,243.75,244.28,243.73,244.06,5713.0,209.9793,210.4359,209.9621,210.2464,5713.0
2020-09-10 12:15:00,243.93,244.18,243.57,243.84,12421.0,210.1344,210.3497,209.8243,210.0569,12421.0
2020-09-10 12:20:00,243.73,243.88,243.48,243.72,19474.0,209.9621,210.0913,209.7467,209.9535,19474.0
2020-09-10 12:25:00,243.56,243.76,243.56,243.7,4500.0,209.8156,209.9879,209.8156,209.9362,4500.0
2020-09-10 12:30:00,243.58,243.83,243.49,243.52,12623.0,209.8329,210.0482,209.7553,209.7812,12623.0
2020-09-10 12:35:00,243.38,243.38,242.68,242.83,24684.0,209.6606,209.6606,209.0576,209.1868,24684.0
2020-09-10 12:40:00,242.8,243.36,242.79,242.99,8795.0,209.1609,209.6434,209.1523,209.3246,8795.0
2020-09-10 12:45:00,242.93,243.31,242.93,243.03,9691.0,209.2729,209.6003,209.2729,209.3591,9691.0
2020-09-10 12:50:00,243.21,243.68,243.16,243.62,16506.0,209.5141,209.919,209.4711,209.8673,16506.0
2020-09-10 12:55:00,243.68,243.75,243.46,243.62,6250.0,209.919,209.9793,209.7295,209.8673,6250.0
2020-09-10 13:00:00,243.7,243.85,243.39,243.61,6725.0,209.9362,210.0655,209.6692,209.8587,6725.0
2020-09-10 13:05:00,243.75,243.83,243.57,243.77,3500.0,209.9793,210.0482,209.8243,209.9966,3500.0
2020-09-10 13:10:00,243.82,243.82,243.33,243.33,3201.0,210.0396,210.0396,209.6175,209.6175,3201.0
2020-09-10 13:15:00,243.42,243.72,243.35,243.72,4120.0,209.695,209.9535,209.6347,209.9535,4120.0
2020-09-10 13:20:00,243.74,243.8,243.53,243.68,4335.0,209.9707,210.0224,209.7898,209.919,4335.0
2020-09-10 13:25:00,243.61,243.76,243.0,243.21,9706.0,209.8587,209.9879,209.3332,209.5141,9706.0
2020-09-10 13:30:00,243.17,243.56,243.17,243.49,5968.0,209.4797,209.8156,209.4797,209.7553,5968.0
2020-09-10 13:35:00,243.47,243.59,242.85,242.94,5567.0,209.7381,209.8415,209.204,209.2815,5567.0
2020-09-10 13:40:00,242.9,243.29,242.7,242.95,3632.0,209.2471,209.5831,209.0748,209.2902,3632.0
2020-09-10 13:45:00,243.24,243.3,242.79,243.0,3652.0,209.54,209.5917,209.1523,209.3332,3652.0
2020-09-10 13:50:00,243.13,243.15,242.48,242.58,8725.0,209.4452,209.4625,208.8853,208.9714,8725.0
2020-09-10 13:55:00,242.73,242.93,242.53,242.6,6462.0,209.1006,209.2729,208.9283,208.9887,6462.0
2020-09-10 14:00:00,242.58,243.12,242.47,243.02,5945.0,208.9714,209.4366,208.8767,209.3505,5945.0
2020-09-10 14:05:00,242.84,242.92,242.62,242.69,4063.0,209.1954,209.2643,209.0059,209.0662,4063.0
2020-09-10 14:10:00,242.93,242.93,242.31,242.31,5808.0,209.2729,209.2729,208.7388,208.7388,5808.0
2020-09-10 14:15:00,242.37,242.42,241.47,241.57,15392.0,208.7905,208.8336,208.0152,208.1014,15392.0
2020-09-10 14:20:00,241.59,241.88,241.02,241.08,17966.0,208.1186,208.3684,207.6276,207.6792,17966.0
2020-09-10 14:25:00,241.36,241.43,240.07,240.1,22859.0,207.9204,207.9808,206.8092,206.835,22859.0
2020-09-10 14:30:00,240.17,240.7,239.91,240.13,17632.0,206.8953,207.3519,206.6713,206.8609,17632.0
2020-09-10 14:35:00,240.1,240.99,239.96,240.64,16847.0,206.835,207.6017,206.7144,207.3002,16847.0
2020-09-10 14:40:00,240.57,240.62,239.88,239.88,14467.0,207.2399,207.283,206.6455,206.6455,14467.0
2020-09-10 14:45:00,240.02,240.91,239.87,240.82,9679.0,206.7661,207.5328,206.6369,207.4553,9679.0
2020-09-10 14:50:00,240.74,241.0,240.29,240.39,7141.0,207.3863,207.6103,206.9987,207.0848,7141.0
2020-09-10 14:55:00,240.61,240.94,240.42,240.94,8020.0,207.2744,207.5586,207.1107,207.5586,8020.0
2020-09-10 15:00:00,240.9,240.97,240.33,240.33,9658.0,207.5242,207.5845,207.0332,207.0332,9658.0
2020-09-10 15:05:00,240.41,240.75,239.36,239.75,21988.0,207.1021,207.395,206.1975,206.5335,21988.0
2020-09-10 15:10:00,239.63,240.02,239.43,239.81,8593.0,206.4301,206.7661,206.2578,206.5852,8593.0
2020-09-10 15:15:00,239.56,239.8,239.0,239.26,18806.0,206.3698,206.5766,205.8874,206.1114,18806.0
2020-09-10 15:20:00,239.31,239.75,239.0,239.31,18719.0,206.1545,206.5335,205.8874,206.1545,18719.0
2020-09-10 15:25:00,239.29,239.97,238.9,239.76,25300.0,206.1372,206.723,205.8013,206.5421,25300.0
2020-09-10 15:30:00,239.65,240.38,239.36,240.32,22860.0,206.4474,207.0762,206.1975,207.0245,22860.0
2020-09-10 15:35:00,240.32,240.59,239.78,240.58,20182.0,207.0245,207.2571,206.5594,207.2485,20182.0
2020-09-10 15:40:00,240.47,241.24,240.44,241.04,24032.0,207.1538,207.8171,207.1279,207.6448,24032.0
2020-09-10 15:45:00,240.95,241.11,240.13,240.51,29809.0,207.5673,207.7051,206.8609,207.1882,29809.0
2020-09-10 15:50:00,240.39,241.66,240.05,241.14,71851.0,207.0848,208.1789,206.7919,207.7309,71851.0
2020-09-10 15:55:00,241.03,241.53,240.3,240.63,105445.0,207.6362,208.0669,207.0073,207.2916,105445.0
2020-09-11 09:30:00,242.35,244.25,241.07,243.43,38428.0,208.7733,210.41,207.6706,209.7037,38428.0
2020-09-11 09:35:00,243.43,244.32,242.94,243.56,13410.0,209.7037,210.4704,209.2815,209.8156,13410.0
2020-09-11 09:40:00,243.46,244.23,242.79,244.14,20948.0,209.7295,210.3928,209.1523,210.3153,20948.0
2020-09-11 09:45:00,244.03,244.7,244.02,244.63,11674.0,210.2205,210.7977,210.2119,210.7374,11674.0
2020-09-11 09:50:00,244.5,245.49,244.49,244.49,8975.0,210.6254,211.4783,210.6168,210.6168,8975.0
2020-09-11 09:55:00,244.56,244.66,243.42,243.69,13313.0,210.6771,210.7632,209.695,209.9276,13313.0
2020-09-11 10:00:00,243.88,244.56,243.83,244.27,14101.0,210.0913,210.6771,210.0482,210.4273,14101.0
2020-09-11 10:05:00,244.22,244.52,243.75,243.84,9412.0,210.3842,210.6426,209.9793,210.0569,9412.0
2020-09-11 10:10:00,244.1,244.1,243.23,243.75,18428.0,210.2808,210.2808,209.5314,209.9793,18428.0
2020-09-11 10:15:00,243.74,244.21,243.6,244.05,12215.0,209.9707,210.3756,209.8501,210.2378,12215.0
2020-09-11 10:20:00,243.99,244.27,243.71,244.1,9850.0,210.1861,210.4273,209.9449,210.2808,9850.0
2020-09-11 10:25:00,244.06,244.57,243.99,244.35,9627.0,210.2464,210.6857,210.1861,210.4962,9627.0
2020-09-11 10:30:00,244.47,244.51,243.63,244.02,13732.0,210.5996,210.634,209.8759,210.2119,13732.0
2020-09-11 10:35:00,243.87,244.33,243.77,244.03,8509.0,210.0827,210.479,209.9966,210.2205,8509.0
2020-09-11 10:40:00,243.98,244.56,243.89,244.55,8418.0,210.1775,210.6771,210.0999,210.6685,8418.0
2020-09-11 10:45:00,244.62,244.76,244.42,244.66,10697.0,210.7288,210.8494,210.5565,210.7632,10697.0
2020-09-11 10:50:00,244.71,245.17,244.61,244.98,12598.0,210.8063,211.2026,210.7202,211.0389,12598.0
2020-09-11 10:55:00,244.98,245.21,244.0,244.04,10717.0,211.0389,211.237,210.1947,210.2291,10717.0
2020-09-11 11:00:00,244.09,244.79,243.93,244.79,7840.0,210.2722,210.8752,210.1344,210.8752,7840.0
2020-09-11 11:05:00,244.81,245.29,244.81,245.28,5008.0,210.8925,211.306,210.8925,211.2973,5008.0
2020-09-11 11:10:00,245.15,245.15,244.5,244.63,7127.0,211.1854,211.1854,210.6254,210.7374,7127.0
2020-09-11 11:15:00,244.61,244.86,244.28,244.86,6592.0,210.7202,210.9355,210.4359,210.9355,6592.0
2020-09-11 11:20:00,244.88,245.0,243.86,244.48,10944.0,210.9528,211.0561,210.0741,210.6082,10944.0
2020-09-11 11:25:00,244.22,244.58,243.95,244.46,11728.0,210.3842,210.6943,210.1516,210.591,11728.0
2020-09-11 11:30:00,244.47,244.47,243.5,243.74,5841.0,210.5996,210.5996,209.764,209.9707,5841.0
2020-09-11 11:35:00,243.37,244.01,243.26,243.79,13495.0,209.652,210.2033,209.5572,210.0138,13495.0
2020-09-11 11:40:00,243.81,244.82,243.75,244.66,9464.0,210.031,210.9011,209.9793,210.7632,9464.0
2020-09-11 11:45:00,244.55,244.77,244.46,244.72,4326.0,210.6685,210.858,210.591,210.8149,4326.0
2020-09-11 11:50:00,244.65,244.79,244.32,244.37,4853.0,210.7546,210.8752,210.4704,210.5134,4853.0
2020-09-11 11:55:00,244.41,244.63,244.27,244.32,6258.0,210.5479,210.7374,210.4273,210.4704,6258.0
2020-09-11 12:00:00,243.98,244.95,243.83,244.95,6602.0,210.1775,211.0131,210.0482,211.0131,6602.0
2020-09-11 12:05:00,244.83,245.23,244.71,244.94,8831.0,210.9097,211.2543,210.8063,211.0045,8831.0
2020-09-11 12:10:00,244.87,245.07,244.63,244.65,5080.0,210.9442,211.1164,210.7374,210.7546,5080.0
2020-09-11 12:15:00,244.66,244.81,244.37,244.81,6106.0,210.7632,210.8925,210.5134,210.8925,6106.0
2020-09-11 12:20:00,244.78,245.13,244.78,245.04,4310.0,210.8666,211.1681,210.8666,211.0906,4310.0
2020-09-11 12:25:00,245.15,245.25,244.7,244.7,4831.0,211.1854,211.2715,210.7977,210.7977,4831.0
2020-09-11 12:30:00,244.6,244.6,243.82,243.92,11180.0,210.7116,210.7116,210.0396,210.1258,11180.0
2020-09-11 12:35:00,243.8,244.08,243.7,243.91,12557.0,210.0224,210.2636,209.9362,210.1172,12557.0
2020-09-11 12:40:00,243.84,243.86,243.5,243.55,19160.0,210.0569,210.0741,209.764,209.807,19160.0
2020-09-11 12:45:00,243.5,243.8,243.5,243.75,7238.0,209.764,210.0224,209.764,209.9793,7238.0
2020-09-11 12:50:00,243.84,244.06,243.84,243.96,4050.0,210.0569,210.2464,210.0569,210.1602,4050.0
2020-09-11 12:55:00,244.01,244.03,243.24,243.33,14020.0,210.2033,210.2205,209.54,209.6175,14020.0
2020-09-11 13:00:00,243.46,243.69,243.26,243.49,7867.0,209.7295,209.9276,209.5572,209.7553,7867.0
2020-09-11 13:05:00,243.48,243.53,242.9,243.23,21097.0,209.7467,209.7898,209.2471,209.5314,21097.0
2020-09-11 13:10:00,243.19,243.41,243.01,243.1,11554.0,209.4969,209.6864,209.3418,209.4194,11554.0
2020-09-11 13:15:00,243.24,243.58,242.87,243.27,9229.0,209.54,209.8329,209.2212,209.5658,9229.0
2020-09-11 13:20:00,243.39,243.42,242.9,243.06,6249.0,209.6692,209.695,209.2471,209.3849,6249.0
2020-09-11 13:25:00,243.11,243.22,242.5,242.5,9926.0,209.428,209.5228,208.9025,208.9025,9926.0
2020-09-11 13:30:00,242.63,242.71,241.47,241.73,17148.0,209.0145,209.0834,208.0152,208.2392,17148.0
2020-09-11 13:35:00,241.75,242.14,241.57,241.92,14777.0,208.2564,208.5924,208.1014,208.4029,14777.0
2020-09-11 13:40:00,241.8,242.59,241.8,242.46,7170.0,208.2995,208.98,208.2995,208.868,7170.0
2020-09-11 13:45:00,242.47,242.78,242.28,242.56,6003.0,208.8767,209.1437,208.713,208.9542,6003.0
2020-09-11 13:50:00,242.53,242.54,241.9,241.9,5194.0,208.9283,208.937,208.3856,208.3856,5194.0
2020-09-11 13:55:00,241.97,241.99,241.43,241.53,8745.0,208.4459,208.4632,207.9808,208.0669,8745.0
2020-09-11 14:00:00,241.61,241.65,241.07,241.49,6979.0,208.1358,208.1703,207.6706,208.0324,6979.0
2020-09-11 14:05:00,241.59,242.45,241.59,242.39,5056.0,208.1186,208.8594,208.1186,208.8077,5056.0
2020-09-11 14:10:00,242.49,242.86,242.3,242.75,9377.0,208.8939,209.2126,208.7302,209.1179,9377.0
2020-09-11 14:15:00,242.77,242.9,242.4,242.56,5903.0,209.1351,209.2471,208.8164,208.9542,5903.0
2020-09-11 14:20:00,242.47,243.05,242.29,243.05,10976.0,208.8767,209.3763,208.7216,209.3763,10976.0
2020-09-11 14:25:00,243.02,243.15,242.65,242.66,4549.0,209.3505,209.4625,209.0317,209.0403,4549.0
2020-09-11 14:30:00,242.65,243.33,242.65,243.17,11136.0,209.0317,209.6175,209.0317,209.4797,11136.0
2020-09-11 14:35:00,243.3,243.58,243.16,243.49,10289.0,209.5917,209.8329,209.4711,209.7553,10289.0
2020-09-11 14:40:00,243.51,243.58,243.13,243.46,6564.0,209.7726,209.8329,209.4452,209.7295,6564.0
2020-09-11 14:45:00,243.29,243.6,243.17,243.18,5677.0,209.5831,209.8501,209.4797,209.4883,5677.0
2020-09-11 14:50:00,243.23,243.64,243.08,243.59,8482.0,209.5314,209.8846,209.4021,209.8415,8482.0
2020-09-11 14:55:00,243.65,243.79,243.33,243.52,11127.0,209.8932,210.0138,209.6175,209.7812,11127.0
2020-09-11 15:00:00,243.52,243.63,243.1,243.46,10763.0,209.7812,209.8759,209.4194,209.7295,10763.0
2020-09-11 15:05:00,243.56,243.56,242.79,242.86,8235.0,209.8156,209.8156,209.1523,209.2126,8235.0
2020-09-11 15:10:00,242.96,243.1,242.69,243.01,7797.0,209.2988,209.4194,209.0662,209.3418,7797.0
2020-09-11 15:15:00,243.03,243.89,243.02,243.81,7983.0,209.3591,210.0999,209.3505,210.031,7983.0
2020-09-11 15:20:00,243.73,244.5,243.69,244.44,22026.0,209.9621,210.6254,209.9276,210.5737,22026.0
2020-09-11 15:25:00,244.33,244.51,244.15,244.21,16378.0,210.479,210.634,210.3239,210.3756,16378.0
2020-09-11 15:30:00,244.26,244.57,244.26,244.4,23552.0,210.4187,210.6857,210.4187,210.5393,23552.0
2020-09-11 15:35:00,244.39,244.4,243.62,243.8,19894.0,210.5307,210.5393,209.8673,210.0224,19894.0
2020-09-11 15:40:00,243.83,243.99,243.13,243.21,15542.0,210.0482,210.1861,209.4452,209.5141,15542.0
2020-09-11 15:45:00,243.24,243.39,243.01,243.06,21163.0,209.54,209.6692,209.3418,209.3849,21163.0
2020-09-11 15:50:00,243.01,243.2,242.57,242.72,30723.0,209.3418,209.5055,208.9628,209.092,30723.0
2020-09-11 15:55:00,242.72,243.52,242.72,243.21,50891.0,209.092,209.7812,209.092,209.5141,50891.0
2020-09-14 09:30:00,245.81,245.81,244.33,245.34,29702.0,211.7539,211.7539,210.479,211.349,29702.0
2020-09-14 09:35:00,245.25,246.07,245.23,245.54,11395.0,211.2715,211.9779,211.2543,211.5213,11395.0
2020-09-14 09:40:00,245.59,245.95,244.84,245.81,16993.0,211.5644,211.8745,210.9183,211.7539,16993.0
2020-09-14 09:45:00,245.9,245.9,244.47,244.83,14361.0,211.8314,211.8314,210.5996,210.9097,14361.0
2020-09-14 09:50:00,244.91,245.01,244.25,244.91,14413.0,210.9786,211.0648,210.41,210.9786,14413.0
2020-09-14 09:55:00,244.78,244.9,244.51,244.62,15625.0,210.8666,210.97,210.634,210.7288,15625.0
2020-09-14 10:00:00,244.73,245.64,244.71,245.6,14742.0,210.8235,211.6075,210.8063,211.573,14742.0
2020-09-14 10:05:00,245.51,246.06,245.51,245.98,32164.0,211.4955,211.9693,211.4955,211.9004,32164.0
2020-09-14 10:10:00,246.12,246.34,245.93,246.01,13276.0,212.021,212.2105,211.8573,211.9262,13276.0
2020-09-14 10:15:00,246.02,246.79,246.02,246.64,32773.0,211.9348,212.5981,211.9348,212.4689,32773.0
2020-09-14 10:20:00,246.64,246.79,246.33,246.45,16218.0,212.4689,212.5981,212.2019,212.3052,16218.0
2020-09-14 10:25:00,246.5,246.87,246.5,246.7,17254.0,212.3483,212.6671,212.3483,212.5206,17254.0
2020-09-14 10:30:00,246.68,246.84,246.19,246.77,10802.0,212.5034,212.6412,212.0813,212.5809,10802.0
2020-09-14 10:35:00,246.65,246.76,246.26,246.36,8215.0,212.4775,212.5723,212.1416,212.2277,8215.0
2020-09-14 10:40:00,246.34,246.99,246.31,246.79,10543.0,212.2105,212.7704,212.1846,212.5981,10543.0
2020-09-14 10:45:00,246.81,247.68,246.7,247.68,14607.0,212.6154,213.3648,212.5206,213.3648,14607.0
2020-09-14 10:50:00,247.66,247.84,247.3,247.4,13935.0,213.3476,213.5027,213.0375,213.1236,13935.0
2020-09-14 10:55:00,247.32,247.51,246.86,246.89,5828.0,213.0547,213.2184,212.6584,212.6843,5828.0
2020-09-14 11:00:00,246.89,246.98,246.46,246.54,10846.0,212.6843,212.7618,212.3139,212.3828,10846.0
2020-09-14 11:05:00,246.52,246.63,246.35,246.43,11325.0,212.3655,212.4603,212.2191,212.288,11325.0
2020-09-14 11:10:00,246.46,246.47,246.06,246.18,4819.0,212.3139,212.3225,211.9693,212.0727,4819.0
2020-09-14 11:15:00,246.13,246.62,246.13,246.44,5359.0,212.0296,212.4517,212.0296,212.2966,5359.0
2020-09-14 11:20:00,246.53,247.07,246.53,247.06,4905.0,212.3742,212.8393,212.3742,212.8307,4905.0
2020-09-14 11:25:00,247.05,247.27,246.94,247.11,6900.0,212.8221,213.0116,212.7274,212.8738,6900.0
2020-09-14 11:30:00,247.0,247.77,247.0,247.65,6784.0,212.779,213.4424,212.779,213.339,6784.0
2020-09-14 11:35:00,247.65,247.66,247.21,247.28,9242.0,213.339,213.3476,212.96,213.0203,9242.0
2020-09-14 11:40:00,247.26,247.38,247.01,247.29,5102.0,213.003,213.1064,212.7877,213.0289,5102.0
2020-09-14 11:45:00,247.34,247.34,246.33,246.34,11751.0,213.0719,213.0719,212.2019,212.2105,11751.0
2020-09-14 11:50:00,246.42,246.55,246.39,246.54,4199.0,212.2794,212.3914,212.2536,212.3828,4199.0
2020-09-14 11:55:00,246.52,246.52,246.27,246.46,6906.0,212.3655,212.3655,212.1502,212.3139,6906.0
2020-09-14 12:00:00,246.45,246.82,246.31,246.33,9169.0,212.3052,212.624,212.1846,212.2019,9169.0
2020-09-14 12:05:00,246.29,246.45,246.24,246.34,9196.0,212.1674,212.3052,212.1243,212.2105,9196.0
2020-09-14 12:10:00,246.36,246.36,246.18,246.18,4852.0,212.2277,212.2277,212.0727,212.0727,4852.0
2020-09-14 12:15:00,246.12,246.42,246.09,246.28,6940.0,212.021,212.2794,211.9951,212.1588,6940.0
2020-09-14 12:20:00,246.33,246.49,246.21,246.35,6292.0,212.2019,212.3397,212.0985,212.2191,6292.0
2020-09-14 12:25:00,246.29,246.38,246.12,246.14,8195.0,212.1674,212.2449,212.021,212.0382,8195.0
2020-09-14 12:30:00,246.14,246.31,245.95,246.06,9526.0,212.0382,212.1846,211.8745,211.9693,9526.0
2020-09-14 12:35:00,246.02,246.06,245.77,245.84,17260.0,211.9348,211.9693,211.7195,211.7798,17260.0
2020-09-14 12:40:00,245.85,246.26,245.77,246.13,13568.0,211.7884,212.1416,211.7195,212.0296,13568.0
2020-09-14 12:45:00,246.11,246.22,246.02,246.18,6963.0,212.0124,212.1071,211.9348,212.0727,6963.0
2020-09-14 12:50:00,246.12,246.22,245.91,245.96,8296.0,212.021,212.1071,211.8401,211.8831,8296.0
2020-09-14 12:55:00,245.98,246.19,245.92,246.18,7404.0,211.9004,212.0813,211.8487,212.0727,7404.0
2020-09-14 13:00:00,246.17,246.43,246.17,246.28,6054.0,212.064,212.288,212.064,212.1588,6054.0
2020-09-14 13:05:00,246.22,246.32,245.91,246.3,9153.0,212.1071,212.1933,211.8401,212.176,9153.0
2020-09-14 13:10:00,246.27,246.75,246.12,246.64,14480.0,212.1502,212.5637,212.021,212.4689,14480.0
2020-09-14 13:15:00,246.61,246.61,246.04,246.2,11212.0,212.4431,212.4431,211.9521,212.0899,11212.0
2020-09-14 13:20:00,246.22,246.22,245.78,245.96,23326.0,212.1071,212.1071,211.7281,211.8831,23326.0
2020-09-14 13:25:00,245.92,246.28,245.58,246.16,17908.0,211.8487,212.1588,211.5558,212.0554,17908.0
2020-09-14 13:30:00,246.32,246.32,245.83,246.23,13760.0,212.1933,212.1933,211.7711,212.1157,13760.0
2020-09-14 13:35:00,246.21,246.47,246.15,246.37,6495.0,212.0985,212.3225,212.0468,212.2363,6495.0
2020-09-14 13:40:00,246.4,246.52,246.26,246.38,4095.0,212.2622,212.3655,212.1416,212.2449,4095.0
2020-09-14 13:45:00,246.41,246.83,246.36,246.53,6542.0,212.2708,212.6326,212.2277,212.3742,6542.0
2020-09-14 13:50:00,246.56,246.73,246.49,246.62,3855.0,212.4,212.5465,212.3397,212.4517,3855.0
2020-09-14 13:55:00,246.67,246.93,246.66,246.83,5497.0,212.4948,212.7187,212.4862,212.6326,5497.0
2020-09-14 14:00:00,246.77,246.77,246.41,246.59,6973.0,212.5809,212.5809,212.2708,212.4259,6973.0
2020-09-14 14:05:00,246.59,246.8,246.59,246.67,6816.0,212.4259,212.6068,212.4259,212.4948,6816.0
2020-09-14 14:10:00,246.72,246.82,246.56,246.65,6984.0,212.5378,212.624,212.4,212.4775,6984.0
2020-09-14 14:15:00,246.8,246.86,246.65,246.66,5013.0,212.6068,212.6584,212.4775,212.4862,5013.0
2020-09-14 14:20:00,246.74,246.89,246.55,246.69,8226.0,212.5551,212.6843,212.3914,212.512,8226.0
2020-09-14 14:25:00,246.66,246.7,246.21,246.34,9188.0,212.4862,212.5206,212.0985,212.2105,9188.0
2020-09-14 14:30:00,246.37,246.48,246.27,246.44,5481.0,212.2363,212.3311,212.1502,212.2966,5481.0
2020-09-14 14:35:00,246.42,246.43,246.12,246.12,5192.0,212.2794,212.288,212.021,212.021,5192.0
2020-09-14 14:40:00,246.17,246.37,245.85,246.02,8555.0,212.064,212.2363,211.7884,211.9348,8555.0
2020-09-14 14:45:00,246.07,246.07,245.76,245.86,9743.0,211.9779,211.9779,211.7108,211.797,9743.0
2020-09-14 14:50:00,245.81,246.12,245.41,245.41,10332.0,211.7539,212.021,211.4093,211.4093,10332.0
2020-09-14 14:55:00,245.42,245.61,244.74,245.45,16004.0,211.418,211.5816,210.8322,211.4438,16004.0
2020-09-14 15:00:00,245.49,245.74,245.37,245.6,8240.0,211.4783,211.6936,211.3749,211.573,8240.0
2020-09-14 15:05:00,245.62,245.93,245.44,245.59,14657.0,211.5902,211.8573,211.4352,211.5644,14657.0
2020-09-14 15:10:00,245.59,245.6,245.02,245.28,9123.0,211.5644,211.573,211.0734,211.2973,9123.0
2020-09-14 15:15:00,245.26,245.92,245.05,245.72,12470.0,211.2801,211.8487,211.0992,211.6764,12470.0
2020-09-14 15:20:00,245.7,245.7,245.31,245.59,13116.0,211.6592,211.6592,211.3232,211.5644,13116.0
2020-09-14 15:25:00,245.6,246.13,245.53,246.13,10851.0,211.573,212.0296,211.5127,212.0296,10851.0
2020-09-14 15:30:00,246.15,246.29,245.89,246.27,13155.0,212.0468,212.1674,211.8228,212.1502,13155.0
2020-09-14 15:35:00,246.25,246.57,246.17,246.5,15827.0,212.133,212.4086,212.064,212.3483,15827.0
2020-09-14 15:40:00,246.45,247.0,246.39,246.82,28098.0,212.3052,212.779,212.2536,212.624,28098.0
2020-09-14 15:45:00,246.78,247.29,246.64,247.29,32458.0,212.5895,213.0289,212.4689,213.0289,32458.0
2020-09-14 15:50:00,247.26,247.27,246.54,246.8,62730.0,213.003,213.0116,212.3828,212.6068,62730.0
2020-09-14 15:55:00,246.85,246.99,246.49,246.74,99622.0,212.6498,212.7704,212.3397,212.5551,99622.0
2020-09-15 09:30:00,248.49,249.87,248.18,248.95,35326.0,214.0626,215.2514,213.7956,214.4589,35326.0
2020-09-15 09:35:00,248.99,249.75,248.99,249.59,10558.0,214.4933,215.148,214.4933,215.0102,10558.0
2020-09-15 09:40:00,249.58,249.7,248.94,249.12,11981.0,215.0016,215.105,214.4503,214.6053,11981.0
2020-09-15 09:45:00,249.23,249.42,248.81,248.9,9794.0,214.7001,214.8638,214.3383,214.4158,9794.0
2020-09-15 09:50:00,249.05,249.75,248.83,249.53,12643.0,214.545,215.148,214.3555,214.9585,12643.0
2020-09-15 09:55:00,249.63,249.73,249.33,249.73,6996.0,215.0447,215.1308,214.7862,215.1308,6996.0
2020-09-15 10:00:00,249.79,250.32,249.51,250.21,20394.0,215.1825,215.6391,214.9413,215.5443,20394.0
2020-09-15 10:05:00,250.21,250.97,250.03,250.91,17606.0,215.5443,216.199,215.3893,216.1473,17606.0
2020-09-15 10:10:00,250.91,251.07,250.31,250.83,8077.0,216.1473,216.2852,215.6305,216.0784,8077.0
2020-09-15 10:15:00,250.94,251.07,250.62,250.8,6398.0,216.1732,216.2852,215.8975,216.0526,6398.0
2020-09-15 10:20:00,250.81,251.1,250.44,250.71,13254.0,216.0612,216.311,215.7424,215.975,13254.0
2020-09-15 10:25:00,250.76,250.91,250.59,250.7,23757.0,216.0181,216.1473,215.8717,215.9664,23757.0
2020-09-15 10:30:00,250.77,250.86,250.53,250.54,17864.0,216.0267,216.1043,215.82,215.8286,17864.0
2020-09-15 10:35:00,250.53,250.71,250.35,250.38,16378.0,215.82,215.975,215.6649,215.6908,16378.0
2020-09-15 10:40:00,250.35,250.59,250.06,250.24,6587.0,215.6649,215.8717,215.4151,215.5702,6587.0
2020-09-15 10:45:00,250.25,250.43,250.17,250.28,11362.0,215.5788,215.7338,215.5099,215.6046,11362.0
2020-09-15 10:50:00,250.24,250.45,250.21,250.28,7119.0,215.5702,215.7511,215.5443,215.6046,7119.0
2020-09-15 10:55:00,250.21,250.28,249.94,250.0,23685.0,215.5443,215.6046,215.3117,215.3634,23685.0
2020-09-15 11:00:00,249.97,250.6,249.97,250.32,13999.0,215.3376,215.8803,215.3376,215.6391,13999.0
2020-09-15 11:05:00,250.42,250.59,250.24,250.47,9048.0,215.7252,215.8717,215.5702,215.7683,9048.0
2020-09-15 11:10:00,250.45,250.49,250.04,250.08,10145.0,215.7511,215.7855,215.3979,215.4323,10145.0
2020-09-15 11:15:00,250.08,250.28,249.9,250.18,10275.0,215.4323,215.6046,215.2773,215.5185,10275.0
2020-09-15 11:20:00,250.12,250.25,250.05,250.05,6915.0,215.4668,215.5788,215.4065,215.4065,6915.0
2020-09-15 11:25:00,250.05,250.5,249.98,250.5,9806.0,215.4065,215.7941,215.3462,215.7941,9806.0
2020-09-15 11:30:00,250.49,250.78,250.42,250.71,8456.0,215.7855,216.0353,215.7252,215.975,8456.0
2020-09-15 11:35:00,250.7,251.01,250.65,250.78,12455.0,215.9664,216.2335,215.9234,216.0353,12455.0
2020-09-15 11:40:00,250.79,251.02,250.67,250.98,12493.0,216.044,216.2421,215.9406,216.2076,12493.0
2020-09-15 11:45:00,251.04,251.21,250.94,251.12,14551.0,216.2593,216.4058,216.1732,216.3282,14551.0
2020-09-15 11:50:00,251.15,251.15,250.73,250.77,9820.0,216.3541,216.3541,215.9923,216.0267,9820.0
2020-09-15 11:55:00,250.78,250.88,250.47,250.5,7912.0,216.0353,216.1215,215.7683,215.7941,7912.0
2020-09-15 12:00:00,250.5,250.77,250.5,250.55,12007.0,215.7941,216.0267,215.7941,215.8372,12007.0
2020-09-15 12:05:00,250.54,250.72,250.47,250.51,9863.0,215.8286,215.9837,215.7683,215.8027,9863.0
2020-09-15 12:10:00,250.52,250.53,250.23,250.49,8900.0,215.8114,215.82,215.5615,215.7855,8900.0
2020-09-15 12:15:00,250.59,250.89,250.51,250.88,5762.0,215.8717,216.1301,215.8027,216.1215,5762.0
2020-09-15 12:20:00,250.91,251.1,250.82,251.06,8182.0,216.1473,216.311,216.0698,216.2765,8182.0
2020-09-15 12:25:00,251.04,251.18,250.92,251.11,6187.0,216.2593,216.3799,216.1559,216.3196,6187.0
2020-09-15 12:30:00,251.09,251.28,250.96,251.28,5633.0,216.3024,216.4661,216.1904,216.4661,5633.0
2020-09-15 12:35:00,251.34,251.77,251.26,251.76,10083.0,216.5178,216.8882,216.4488,216.8796,10083.0
2020-09-15 12:40:00,251.77,251.92,251.48,251.5,12385.0,216.8882,217.0174,216.6384,216.6556,12385.0
2020-09-15 12:45:00,251.39,251.47,251.04,251.04,4995.0,216.5608,216.6297,216.2593,216.2593,4995.0
2020-09-15 12:50:00,251.02,251.08,250.77,250.82,5020.0,216.2421,216.2938,216.0267,216.0698,5020.0
2020-09-15 12:55:00,250.78,250.87,250.64,250.85,7486.0,216.0353,216.1129,215.9147,216.0956,7486.0
2020-09-15 13:00:00,250.82,251.37,250.74,251.36,9876.0,216.0698,216.5436,216.0009,216.535,9876.0
2020-09-15 13:05:00,251.34,251.45,251.11,251.43,9117.0,216.5178,216.6125,216.3196,216.5953,9117.0
2020-09-15 13:10:00,251.47,251.6,251.21,251.33,14493.0,216.6297,216.7417,216.4058,216.5091,14493.0
2020-09-15 13:15:00,251.37,251.52,251.3,251.41,6152.0,216.5436,216.6728,216.4833,216.5781,6152.0
2020-09-15 13:20:00,251.43,251.47,251.11,251.24,7145.0,216.5953,216.6297,216.3196,216.4316,7145.0
2020-09-15 13:25:00,251.23,251.23,250.91,250.92,7244.0,216.423,216.423,216.1473,216.1559,7244.0
2020-09-15 13:30:00,250.95,251.15,250.89,251.14,5477.0,216.1818,216.3541,216.1301,216.3455,5477.0
2020-09-15 13:35:00,251.12,251.24,251.02,251.08,6195.0,216.3282,216.4316,216.2421,216.2938,6195.0
2020-09-15 13:40:00,251.07,251.13,250.94,250.96,5975.0,216.2852,216.3369,216.1732,216.1904,5975.0
2020-09-15 13:45:00,250.95,251.04,250.82,250.9,4912.0,216.1818,216.2593,216.0698,216.1387,4912.0
2020-09-15 13:50:00,250.92,251.04,250.72,250.77,12076.0,216.1559,216.2593,215.9837,216.0267,12076.0
2020-09-15 13:55:00,250.74,250.79,250.5,250.5,6150.0,216.0009,216.044,215.7941,215.7941,6150.0
2020-09-15 14:00:00,250.51,250.54,250.21,250.44,11511.0,215.8027,215.8286,215.5443,215.7424,11511.0
2020-09-15 14:05:00,250.51,250.51,249.93,250.03,19695.0,215.8027,215.8027,215.3031,215.3893,19695.0
2020-09-15 14:10:00,250.07,250.11,249.81,250.01,15297.0,215.4237,215.4582,215.1997,215.372,15297.0
2020-09-15 14:15:00,250.01,250.02,249.75,249.76,11130.0,215.372,215.3806,215.148,215.1567,11130.0
2020-09-15 14:20:00,249.76,250.08,249.73,249.84,11737.0,215.1567,215.4323,215.1308,215.2256,11737.0
2020-09-15 14:25:00,249.83,250.06,249.83,249.84,4822.0,215.217,215.4151,215.217,215.2256,4822.0
2020-09-15 14:30:00,249.79,249.8,249.46,249.52,4771.0,215.1825,215.1911,214.8982,214.9499,4771.0
2020-09-15 14:35:00,249.55,249.81,249.55,249.81,6270.0,214.9758,215.1997,214.9758,215.1997,6270.0
2020-09-15 14:40:00,249.84,249.97,249.74,249.95,4908.0,215.2256,215.3376,215.1394,215.3203,4908.0
2020-09-15 14:45:00,249.94,249.94,249.64,249.7,6763.0,215.3117,215.3117,215.0533,215.105,6763.0
2020-09-15 14:50:00,249.66,249.67,249.35,249.37,6132.0,215.0705,215.0791,214.8035,214.8207,6132.0
2020-09-15 14:55:00,249.43,249.53,249.14,249.3,7517.0,214.8724,214.9585,214.6226,214.7604,7517.0
2020-09-15 15:00:00,249.32,249.32,249.1,249.13,6696.0,214.7776,214.7776,214.5881,214.6139,6696.0
2020-09-15 15:05:00,249.13,249.13,248.32,248.64,23918.0,214.6139,214.6139,213.9162,214.1918,23918.0
2020-09-15 15:10:00,248.62,249.17,248.6,248.97,15664.0,214.1746,214.6484,214.1574,214.4761,15664.0
2020-09-15 15:15:00,248.93,249.43,248.79,249.08,14937.0,214.4417,214.8724,214.321,214.5709,14937.0
2020-09-15 15:20:00,249.1,249.16,248.75,249.0,11207.0,214.5881,214.6398,214.2866,214.502,11207.0
2020-09-15 15:25:00,249.02,249.39,248.87,249.39,20924.0,214.5192,214.8379,214.39,214.8379,20924.0
2020-09-15 15:30:00,249.3,249.37,248.75,248.88,26413.0,214.7604,214.8207,214.2866,214.3986,26413.0
2020-09-15 15:35:00,248.9,249.12,248.69,249.07,21507.0,214.4158,214.6053,214.2349,214.5623,21507.0
2020-09-15 15:40:00,249.03,249.11,248.79,248.87,31388.0,214.5278,214.5967,214.321,214.39,31388.0
2020-09-15 15:45:00,248.87,249.2,248.69,249.02,34147.0,214.39,214.6742,214.2349,214.5192,34147.0
2020-09-15 15:50:00,248.98,249.11,248.38,248.62,60301.0,214.4847,214.5967,213.9679,214.1746,60301.0
2020-09-15 15:55:00,248.6,248.61,248.1,248.48,166887.0,214.1574,214.166,213.7266,214.054,166887.0
2020-09-16 09:30:00,251.35,251.4,249.66,249.97,45321.0,216.5264,216.5694,215.0705,215.3376,45321.0
2020-09-16 09:35:00,249.98,250.25,249.07,249.3,7000.0,215.3462,215.5788,214.5623,214.7604,7000.0
2020-09-16 09:40:00,249.38,249.9,249.25,249.38,5737.0,214.8293,215.2773,214.7173,214.8293,5737.0
2020-09-16 09:45:00,249.53,250.63,249.39,250.48,9828.0,214.9585,215.9061,214.8379,215.7769,9828.0
2020-09-16 09:50:00,250.38,250.62,250.21,250.3,7875.0,215.6908,215.8975,215.5443,215.6218,7875.0
2020-09-16 09:55:00,250.14,250.15,249.25,249.42,8436.0,215.484,215.4926,214.7173,214.8638,8436.0
2020-09-16 10:00:00,249.41,250.57,249.31,250.38,12276.0,214.8552,215.8544,214.769,215.6908,12276.0
2020-09-16 10:05:00,250.22,250.79,249.92,250.54,8514.0,215.5529,216.044,215.2945,215.8286,8514.0
2020-09-16 10:10:00,250.54,250.89,249.96,250.08,9807.0,215.8286,216.1301,215.3289,215.4323,9807.0
2020-09-16 10:15:00,250.1,250.55,249.79,250.36,9504.0,215.4496,215.8372,215.1825,215.6735,9504.0
2020-09-16 10:20:00,250.2,250.7,250.01,250.47,6350.0,215.5357,215.9664,215.372,215.7683,6350.0
2020-09-16 10:25:00,250.5,250.55,250.11,250.23,7767.0,215.7941,215.8372,215.4582,215.5615,7767.0
2020-09-16 10:30:00,250.27,250.41,249.7,249.83,10490.0,215.596,215.7166,215.105,215.217,10490.0
2020-09-16 10:35:00,249.84,250.7,249.83,250.68,11009.0,215.2256,215.9664,215.217,215.9492,11009.0
2020-09-16 10:40:00,250.74,251.14,250.74,251.09,11203.0,216.0009,216.3455,216.0009,216.3024,11203.0
2020-09-16 10:45:00,251.22,251.32,250.27,250.34,11028.0,216.4144,216.5005,215.596,215.6563,11028.0
2020-09-16 10:50:00,250.39,250.88,250.35,250.83,4700.0,215.6994,216.1215,215.6649,216.0784,4700.0
2020-09-16 10:55:00,250.73,251.04,250.39,250.39,12395.0,215.9923,216.2593,215.6994,215.6994,12395.0
2020-09-16 11:00:00,250.42,251.08,250.41,250.77,10043.0,215.7252,216.2938,215.7166,216.0267,10043.0
2020-09-16 11:05:00,250.74,251.35,250.72,251.28,14761.0,216.0009,216.5264,215.9837,216.4661,14761.0
2020-09-16 11:10:00,251.18,251.18,250.8,250.93,5670.0,216.3799,216.3799,216.0526,216.1646,5670.0
2020-09-16 11:15:00,250.87,250.95,250.56,250.62,13589.0,216.1129,216.1818,215.8458,215.8975,13589.0
2020-09-16 11:20:00,250.68,250.71,250.36,250.62,5924.0,215.9492,215.975,215.6735,215.8975,5924.0
2020-09-16 11:25:00,250.6,250.71,250.45,250.71,4573.0,215.8803,215.975,215.7511,215.975,4573.0
2020-09-16 11:30:00,250.75,250.83,250.58,250.75,4387.0,216.0095,216.0784,215.8631,216.0095,4387.0
2020-09-16 11:35:00,250.65,250.72,250.49,250.5,3800.0,215.9234,215.9837,215.7855,215.7941,3800.0
2020-09-16 11:40:00,250.42,250.48,250.09,250.09,5681.0,215.7252,215.7769,215.4409,215.4409,5681.0
2020-09-16 11:45:00,250.16,250.36,250.11,250.14,10577.0,215.5012,215.6735,215.4582,215.484,10577.0
2020-09-16 11:50:00,250.12,250.12,249.9,250.02,6757.0,215.4668,215.4668,215.2773,215.3806,6757.0
2020-09-16 11:55:00,250.02,250.31,249.92,250.15,3784.0,215.3806,215.6305,215.2945,215.4926,3784.0
2020-09-16 12:00:00,250.22,250.45,250.18,250.29,7410.0,215.5529,215.7511,215.5185,215.6132,7410.0
2020-09-16 12:05:00,250.24,250.27,249.97,250.03,12605.0,215.5702,215.596,215.3376,215.3893,12605.0
2020-09-16 12:10:00,250.08,250.22,249.95,249.98,11989.0,215.4323,215.5529,215.3203,215.3462,11989.0
2020-09-16 12:15:00,249.96,250.06,249.55,249.68,9045.0,215.3289,215.4151,214.9758,215.0877,9045.0
2020-09-16 12:20:00,249.68,249.68,248.99,249.01,15757.0,215.0877,215.0877,214.4933,214.5106,15757.0
2020-09-16 12:25:00,249.04,249.51,248.98,249.44,10171.0,214.5364,214.9413,214.4847,214.881,10171.0
2020-09-16 12:30:00,249.5,249.54,249.23,249.25,11145.0,214.9327,214.9671,214.7001,214.7173,11145.0
2020-09-16 12:35:00,249.24,249.59,249.2,249.56,10932.0,214.7087,215.0102,214.6742,214.9844,10932.0
2020-09-16 12:40:00,249.55,249.69,249.44,249.58,8945.0,214.9758,215.0964,214.881,215.0016,8945.0
2020-09-16 12:45:00,249.59,249.78,249.33,249.48,7265.0,215.0102,215.1739,214.7862,214.9155,7265.0
2020-09-16 12:50:00,249.44,249.83,249.44,249.65,15757.0,214.881,215.217,214.881,215.0619,15757.0
2020-09-16 12:55:00,249.71,249.83,249.63,249.72,12213.0,215.1136,215.217,215.0447,215.1222,12213.0
2020-09-16 13:00:00,249.73,249.92,249.5,249.92,13677.0,215.1308,215.2945,214.9327,215.2945,13677.0
2020-09-16 13:05:00,249.98,250.0,249.67,249.78,8100.0,215.3462,215.3634,215.0791,215.1739,8100.0
2020-09-16 13:10:00,249.75,249.75,249.47,249.5,8757.0,215.148,215.148,214.9068,214.9327,8757.0
2020-09-16 13:15:00,249.47,249.56,249.39,249.48,7073.0,214.9068,214.9844,214.8379,214.9155,7073.0
2020-09-16 13:20:00,249.45,249.46,249.06,249.09,7637.0,214.8896,214.8982,214.5536,214.5795,7637.0
2020-09-16 13:25:00,249.11,249.15,248.72,248.88,8992.0,214.5967,214.6312,214.2607,214.3986,8992.0
2020-09-16 13:30:00,248.92,248.97,248.74,248.94,8520.0,214.433,214.4761,214.278,214.4503,8520.0
2020-09-16 13:35:00,249.02,249.1,248.87,249.1,6561.0,214.5192,214.5881,214.39,214.5881,6561.0
2020-09-16 13:40:00,249.11,249.3,248.98,249.26,8283.0,214.5967,214.7604,214.4847,214.7259,8283.0
2020-09-16 13:45:00,249.26,249.46,249.17,249.37,8187.0,214.7259,214.8982,214.6484,214.8207,8187.0
2020-09-16 13:50:00,249.32,249.67,249.28,249.5,5398.0,214.7776,215.0791,214.7432,214.9327,5398.0
2020-09-16 13:55:00,249.48,250.49,249.48,250.28,9027.0,214.9155,215.7855,214.9155,215.6046,9027.0
2020-09-16 14:00:00,250.28,250.77,249.74,250.02,8285.0,215.6046,216.0267,215.1394,215.3806,8285.0
2020-09-16 14:05:00,250.09,250.09,249.68,249.73,7818.0,215.4409,215.4409,215.0877,215.1308,7818.0
2020-09-16 14:10:00,249.77,250.43,249.77,250.3,13629.0,215.1653,215.7338,215.1653,215.6218,13629.0
2020-09-16 14:15:00,250.17,250.89,250.17,250.73,15146.0,215.5099,216.1301,215.5099,215.9923,15146.0
2020-09-16 14:20:00,250.73,250.98,250.54,250.72,14428.0,215.9923,216.2076,215.8286,215.9837,14428.0
2020-09-16 14:25:00,250.74,250.94,250.66,250.81,10793.0,216.0009,216.1732,215.932,216.0612,10793.0
2020-09-16 14:30:00,250.91,251.14,250.52,250.82,14631.0,216.1473,216.3455,215.8114,216.0698,14631.0
2020-09-16 14:35:00,250.75,251.08,250.48,251.08,7583.0,216.0095,216.2938,215.7769,216.2938,7583.0
2020-09-16 14:40:00,250.94,251.2,250.5,250.61,14556.0,216.1732,216.3972,215.7941,215.8889,14556.0
2020-09-16 14:45:00,250.63,250.64,250.21,250.59,14322.0,215.9061,215.9147,215.5443,215.8717,14322.0
2020-09-16 14:50:00,250.53,250.53,249.23,249.35,149585.0,215.82,215.82,214.7001,214.8035,149585.0
2020-09-16 14:55:00,249.29,249.42,248.87,249.12,21472.0,214.7518,214.8638,214.39,214.6053,21472.0
2020-09-16 15:00:00,249.08,249.53,249.01,249.2,14794.0,214.5709,214.9585,214.5106,214.6742,14794.0
2020-09-16 15:05:00,249.12,249.22,248.62,248.73,14802.0,214.6053,214.6915,214.1746,214.2694,14802.0
2020-09-16 15:10:00,248.77,248.95,247.74,248.31,27523.0,214.3038,214.4589,213.4165,213.9076,27523.0
2020-09-16 15:15:00,248.32,248.62,247.94,248.62,15512.0,213.9162,214.1746,213.5888,214.1746,15512.0
2020-09-16 15:20:00,248.52,248.67,248.13,248.13,22106.0,214.0885,214.2177,213.7525,213.7525,22106.0
2020-09-16 15:25:00,248.25,248.47,247.94,247.94,14013.0,213.8559,214.0454,213.5888,213.5888,14013.0
2020-09-16 15:30:00,247.94,248.01,247.0,247.65,27572.0,213.5888,213.6491,212.779,213.339,27572.0
2020-09-16 15:35:00,247.76,247.92,247.3,247.56,27314.0,213.4338,213.5716,213.0375,213.2615,27314.0
2020-09-16 15:40:00,247.53,247.85,247.24,247.81,28045.0,213.2356,213.5113,212.9858,213.4768,28045.0
2020-09-16 15:45:00,247.85,248.71,247.23,248.36,161833.0,213.5113,214.2521,212.9772,213.9506,161833.0
2020-09-16 15:50:00,248.38,248.38,247.47,247.65,62912.0,213.9679,213.9679,213.1839,213.339,62912.0
2020-09-16 15:55:00,247.71,248.13,247.52,247.76,124829.0,213.3907,213.7525,213.227,213.4338,124829.0
2020-09-17 09:30:00,243.53,244.93,243.02,244.12,73065.0,209.7898,210.9958,209.3505,210.2981,73065.0
2020-09-17 09:35:00,244.28,245.0,243.8,244.69,23594.0,210.4359,211.0561,210.0224,210.7891,23594.0
2020-09-17 09:40:00,244.84,245.73,244.2,245.5,22944.0,210.9183,211.685,210.367,211.4869,22944.0
2020-09-17 09:45:00,245.63,246.94,245.54,246.35,29889.0,211.5989,212.7274,211.5213,212.2191,29889.0
2020-09-17 09:50:00,246.32,247.32,246.15,247.2,21966.0,212.1933,213.0547,212.0468,212.9513,21966.0
2020-09-17 09:55:00,247.33,247.83,247.15,247.32,24223.0,213.0633,213.4941,212.9083,213.0547,24223.0
2020-09-17 10:00:00,247.43,248.0,247.25,247.85,17919.0,213.1495,213.6405,212.9944,213.5113,17919.0
2020-09-17 10:05:00,247.88,248.64,247.85,248.5,25143.0,213.5371,214.1918,213.5113,214.0712,25143.0
2020-09-17 10:10:00,248.67,249.37,248.32,248.7,18574.0,214.2177,214.8207,213.9162,214.2435,18574.0
2020-09-17 10:15:00,248.6,248.69,248.23,248.49,16040.0,214.1574,214.2349,213.8386,214.0626,16040.0
2020-09-17 10:20:00,248.62,249.17,247.61,248.13,17334.0,214.1746,214.6484,213.3045,213.7525,17334.0
2020-09-17 10:25:00,248.14,248.45,247.58,248.42,20650.0,213.7611,214.0282,213.2787,214.0023,20650.0
2020-09-17 10:30:00,248.4,248.91,247.96,248.91,14317.0,213.9851,214.4244,213.606,214.4244,14317.0
2020-09-17 10:35:00,249.03,249.26,248.49,248.81,10428.0,214.5278,214.7259,214.0626,214.3383,10428.0
2020-09-17 10:40:00,248.83,249.12,248.48,248.95,13870.0,214.3555,214.6053,214.054,214.4589,13870.0
2020-09-17 10:45:00,249.05,249.28,248.89,249.13,8997.0,214.545,214.7432,214.4072,214.6139,8997.0
2020-09-17 10:50:00,249.23,249.38,248.64,248.71,5701.0,214.7001,214.8293,214.1918,214.2521,5701.0
2020-09-17 10:55:00,248.74,249.12,248.53,248.57,11413.0,214.278,214.6053,214.0971,214.1315,11413.0
2020-09-17 11:00:00,248.7,249.5,248.7,249.34,12412.0,214.2435,214.9327,214.2435,214.7948,12412.0
2020-09-17 11:05:00,249.48,249.57,249.06,249.31,11433.0,214.9155,214.993,214.5536,214.769,11433.0
2020-09-17 11:10:00,249.34,249.69,249.24,249.45,13098.0,214.7948,215.0964,214.7087,214.8896,13098.0
2020-09-17 11:15:00,249.49,249.72,248.85,249.08,8982.0,214.9241,215.1222,214.3727,214.5709,8982.0
2020-09-17 11:20:00,249.21,249.21,248.75,248.77,10888.0,214.6829,214.6829,214.2866,214.3038,10888.0
2020-09-17 11:25:00,248.83,249.25,248.79,249.0,9912.0,214.3555,214.7173,214.321,214.502,9912.0
2020-09-17 11:30:00,249.0,249.47,248.92,249.03,6768.0,214.502,214.9068,214.433,214.5278,6768.0
2020-09-17 11:35:00,249.17,249.17,248.74,248.94,4149.0,214.6484,214.6484,214.278,214.4503,4149.0
2020-09-17 11:40:00,249.01,249.01,248.28,248.36,7628.0,214.5106,214.5106,213.8817,213.9506,7628.0
2020-09-17 11:45:00,248.36,248.44,247.91,248.12,11744.0,213.9506,214.0195,213.563,213.7439,11744.0
2020-09-17 11:50:00,248.19,248.19,247.38,247.54,8519.0,213.8042,213.8042,213.1064,213.2442,8519.0
2020-09-17 11:55:00,247.58,247.58,247.0,247.27,18526.0,213.2787,213.2787,212.779,213.0116,18526.0
2020-09-17 12:00:00,247.09,247.31,247.02,247.24,9076.0,212.8566,213.0461,212.7963,212.9858,9076.0
2020-09-17 12:05:00,247.33,247.33,246.47,246.69,12322.0,213.0633,213.0633,212.3225,212.512,12322.0
2020-09-17 12:10:00,246.72,246.72,245.48,245.76,19002.0,212.5378,212.5378,211.4696,211.7108,19002.0
2020-09-17 12:15:00,245.82,246.12,244.88,245.36,16053.0,211.7625,212.021,210.9528,211.3663,16053.0
2020-09-17 12:20:00,245.4,245.58,244.97,245.4,17579.0,211.4007,211.5558,211.0303,211.4007,17579.0
2020-09-17 12:25:00,245.36,245.72,244.96,245.62,13944.0,211.3663,211.6764,211.0217,211.5902,13944.0
2020-09-17 12:30:00,245.6,245.94,245.17,245.41,8984.0,211.573,211.8659,211.2026,211.4093,8984.0
2020-09-17 12:35:00,245.47,245.63,245.26,245.29,6335.0,211.461,211.5989,211.2801,211.306,6335.0
2020-09-17 12:40:00,245.15,245.41,244.89,245.2,16764.0,211.1854,211.4093,210.9614,211.2284,16764.0
2020-09-17 12:45:00,245.01,245.27,244.61,245.19,14713.0,211.0648,211.2887,210.7202,211.2198,14713.0
2020-09-17 12:50:00,245.02,245.54,244.76,245.31,9006.0,211.0734,211.5213,210.8494,211.3232,9006.0
2020-09-17 12:55:00,245.28,246.25,245.28,246.25,14562.0,211.2973,212.133,211.2973,212.133,14562.0
2020-09-17 13:00:00,246.25,246.4,245.82,246.04,9854.0,212.133,212.2622,211.7625,211.9521,9854.0
2020-09-17 13:05:00,245.88,246.24,245.87,246.05,13400.0,211.8142,212.1243,211.8056,211.9607,13400.0
2020-09-17 13:10:00,246.14,246.47,246.14,246.38,14272.0,212.0382,212.3225,212.0382,212.2449,14272.0
2020-09-17 13:15:00,246.42,246.47,245.7,246.08,14992.0,212.2794,212.3225,211.6592,211.9865,14992.0
2020-09-17 13:20:00,246.05,246.27,245.96,246.27,9383.0,211.9607,212.1502,211.8831,212.1502,9383.0
2020-09-17 13:25:00,246.39,246.7,246.16,246.67,11785.0,212.2536,212.5206,212.0554,212.4948,11785.0
2020-09-17 13:30:00,246.64,247.18,246.63,247.1,21269.0,212.4689,212.9341,212.4603,212.8652,21269.0
2020-09-17 13:35:00,247.09,247.66,247.08,247.66,13313.0,212.8566,213.3476,212.848,213.3476,13313.0
2020-09-17 13:40:00,247.59,247.78,247.25,247.78,22485.0,213.2873,213.451,212.9944,213.451,22485.0
2020-09-17 13:45:00,247.78,248.11,247.58,248.11,12962.0,213.451,213.7353,213.2787,213.7353,12962.0
2020-09-17 13:50:00,248.13,248.13,247.63,247.76,14329.0,213.7525,213.7525,213.3218,213.4338,14329.0
2020-09-17 13:55:00,247.65,247.74,247.2,247.63,32305.0,213.339,213.4165,212.9513,213.3218,32305.0
2020-09-17 14:00:00,247.7,247.9,247.42,247.9,16484.0,213.3821,213.5544,213.1409,213.5544,16484.0
2020-09-17 14:05:00,247.9,248.08,247.82,247.83,5317.0,213.5544,213.7094,213.4854,213.4941,5317.0
2020-09-17 14:10:00,247.87,247.9,247.65,247.81,7201.0,213.5285,213.5544,213.339,213.4768,7201.0
2020-09-17 14:15:00,247.78,247.92,247.53,247.58,8309.0,213.451,213.5716,213.2356,213.2787,8309.0
2020-09-17 14:20:00,247.61,247.72,247.3,247.36,9338.0,213.3045,213.3993,213.0375,213.0892,9338.0
2020-09-17 14:25:00,247.4,247.4,246.51,246.51,10233.0,213.1236,213.1236,212.3569,212.3569,10233.0
2020-09-17 14:30:00,246.52,246.68,246.3,246.39,17540.0,212.3655,212.5034,212.176,212.2536,17540.0
2020-09-17 14:35:00,246.36,246.5,246.14,246.31,12111.0,212.2277,212.3483,212.0382,212.1846,12111.0
2020-09-17 14:40:00,246.31,247.06,246.25,247.03,7032.0,212.1846,212.8307,212.133,212.8049,7032.0
2020-09-17 14:45:00,247.02,247.38,246.94,247.09,14633.0,212.7963,213.1064,212.7274,212.8566,14633.0
2020-09-17 14:50:00,247.13,247.41,246.94,247.37,26745.0,212.891,213.1322,212.7274,213.0978,26745.0
2020-09-17 14:55:00,247.41,247.61,247.28,247.41,19901.0,213.1322,213.3045,213.0203,213.1322,19901.0
2020-09-17 15:00:00,247.44,247.67,247.19,247.35,42071.0,213.1581,213.3562,212.9427,213.0806,42071.0
2020-09-17 15:05:00,247.3,247.89,247.16,247.78,29386.0,213.0375,213.5457,212.9169,213.451,29386.0
2020-09-17 15:10:00,247.88,248.62,247.88,248.56,16648.0,213.5371,214.1746,213.5371,214.1229,16648.0
2020-09-17 15:15:00,248.55,248.87,248.3,248.3,15479.0,214.1143,214.39,213.8989,213.8989,15479.0
2020-09-17 15:20:00,248.31,248.65,248.12,248.13,16198.0,213.9076,214.2004,213.7439,213.7525,16198.0
2020-09-17 15:25:00,248.05,248.12,247.53,247.98,15886.0,213.6836,213.7439,213.2356,213.6233,15886.0
2020-09-17 15:30:00,247.94,248.82,247.89,248.58,40773.0,213.5888,214.3469,213.5457,214.1401,40773.0
2020-09-17 15:35:00,248.51,248.86,248.39,248.54,22335.0,214.0798,214.3814,213.9765,214.1057,22335.0
2020-09-17 15:40:00,248.62,248.98,248.13,248.24,12389.0,214.1746,214.4847,213.7525,213.8472,12389.0
2020-09-17 15:45:00,248.18,248.61,248.07,248.36,23547.0,213.7956,214.166,213.7008,213.9506,23547.0
2020-09-17 15:50:00,248.21,248.5,247.59,247.7,52555.0,213.8214,214.0712,213.2873,213.3821,52555.0
2020-09-17 15:55:00,247.73,248.35,247.45,248.19,96321.0,213.4079,213.942,213.1667,213.8042,96321.0
2020-09-18 09:30:00,248.69,248.97,246.3,246.5,980615.0,214.2349,214.4761,212.176,212.3483,980615.0
2020-09-18 09:35:00,247.06,247.07,245.86,245.86,12706.0,212.8307,212.8393,211.797,211.797,12706.0
2020-09-18 09:40:00,246.14,247.55,246.1,247.26,12660.0,212.0382,213.2528,212.0037,213.003,12660.0
2020-09-18 09:45:00,247.29,247.3,245.95,246.58,9488.0,213.0289,213.0375,211.8745,212.4172,9488.0
2020-09-18 09:50:00,246.58,247.26,246.18,247.19,8084.0,212.4172,213.003,212.0727,212.9427,8084.0
2020-09-18 09:55:00,247.14,247.66,246.76,247.54,13990.0,212.8997,213.3476,212.5723,213.2442,13990.0
2020-09-18 10:00:00,247.45,247.45,246.71,247.36,18497.0,213.1667,213.1667,212.5292,213.0892,18497.0
2020-09-18 10:05:00,247.35,247.49,246.94,247.19,13119.0,213.0806,213.2012,212.7274,212.9427,13119.0
2020-09-18 10:10:00,247.21,247.75,247.12,247.52,9905.0,212.96,213.4251,212.8824,213.227,9905.0
2020-09-18 10:15:00,247.47,247.91,247.43,247.59,12204.0,213.1839,213.563,213.1495,213.2873,12204.0
2020-09-18 10:20:00,247.68,249.13,247.51,248.98,31654.0,213.3648,214.6139,213.2184,214.4847,31654.0
2020-09-18 10:25:00,249.07,249.84,248.8,249.2,64454.0,214.5623,215.2256,214.3297,214.6742,64454.0
2020-09-18 10:30:00,249.18,249.18,248.35,248.35,7421.0,214.657,214.657,213.942,213.942,7421.0
2020-09-18 10:35:00,248.39,248.43,246.75,247.1,86463.0,213.9765,214.0109,212.5637,212.8652,86463.0
2020-09-18 10:40:00,247.21,248.13,247.12,248.09,18065.0,212.96,213.7525,212.8824,213.718,18065.0
2020-09-18 10:45:00,247.9,248.77,247.53,248.76,35382.0,213.5544,214.3038,213.2356,214.2952,35382.0
2020-09-18 10:50:00,248.63,248.79,248.27,248.31,15083.0,214.1832,214.321,213.8731,213.9076,15083.0
2020-09-18 10:55:00,248.29,248.36,247.63,248.19,15087.0,213.8903,213.9506,213.3218,213.8042,15087.0
2020-09-18 11:00:00,248.49,248.49,247.61,247.61,16764.0,214.0626,214.0626,213.3045,213.3045,16764.0
2020-09-18 11:05:00,247.54,247.8,247.3,247.64,11766.0,213.2442,213.4682,213.0375,213.3304,11766.0
2020-09-18 11:10:00,247.6,247.68,246.89,247.25,14938.0,213.2959,213.3648,212.6843,212.9944,14938.0
2020-09-18 11:15:00,247.45,247.67,246.85,246.85,9818.0,213.1667,213.3562,212.6498,212.6498,9818.0
2020-09-18 11:20:00,246.84,247.97,246.84,247.97,14234.0,212.6412,213.6147,212.6412,213.6147,14234.0
2020-09-18 11:25:00,248.04,248.19,247.37,247.48,11950.0,213.675,213.8042,213.0978,213.1925,11950.0
2020-09-18 11:30:00,247.55,247.64,246.93,246.99,9429.0,213.2528,213.3304,212.7187,212.7704,9429.0
2020-09-18 11:35:00,247.09,247.34,246.68,247.34,13557.0,212.8566,213.0719,212.5034,213.0719,13557.0
2020-09-18 11:40:00,247.28,247.48,247.04,247.05,9161.0,213.0203,213.1925,212.8135,212.8221,9161.0
2020-09-18 11:45:00,247.1,248.52,247.1,248.35,16966.0,212.8652,214.0885,212.8652,213.942,16966.0
2020-09-18 11:50:00,248.25,248.67,248.25,248.59,13536.0,213.8559,214.2177,213.8559,214.1488,13536.0
2020-09-18 11:55:00,248.68,249.25,248.53,248.87,17195.0,214.2263,214.7173,214.0971,214.39,17195.0
2020-09-18 12:00:00,248.83,249.01,248.6,248.61,7000.0,214.3555,214.5106,214.1574,214.166,7000.0
2020-09-18 12:05:00,248.55,249.45,248.55,249.36,20092.0,214.1143,214.8896,214.1143,214.8121,20092.0
2020-09-18 12:10:00,249.29,249.47,248.77,248.9,20726.0,214.7518,214.9068,214.3038,214.4158,20726.0
2020-09-18 12:15:00,248.89,248.99,248.34,248.48,21284.0,214.4072,214.4933,213.9334,214.054,21284.0
2020-09-18 12:20:00,248.49,248.49,248.05,248.3,10260.0,214.0626,214.0626,213.6836,213.8989,10260.0
2020-09-18 12:25:00,248.17,248.48,248.17,248.36,4520.0,213.7869,214.054,213.7869,213.9506,4520.0
2020-09-18 12:30:00,248.28,248.44,247.34,247.49,14681.0,213.8817,214.0195,213.0719,213.2012,14681.0
2020-09-18 12:35:00,247.55,247.64,247.07,247.16,21207.0,213.2528,213.3304,212.8393,212.9169,21207.0
2020-09-18 12:40:00,247.12,247.38,246.76,247.3,47875.0,212.8824,213.1064,212.5723,213.0375,47875.0
2020-09-18 12:45:00,247.56,247.57,246.5,246.54,15529.0,213.2615,213.2701,212.3483,212.3828,15529.0
2020-09-18 12:50:00,246.55,247.23,246.24,246.81,10579.0,212.3914,212.9772,212.1243,212.6154,10579.0
2020-09-18 12:55:00,246.83,247.0,246.33,246.64,13369.0,212.6326,212.779,212.2019,212.4689,13369.0
2020-09-18 13:00:00,246.33,246.5,246.04,246.24,7087.0,212.2019,212.3483,211.9521,212.1243,7087.0
2020-09-18 13:05:00,246.13,246.13,245.34,245.48,10897.0,212.0296,212.0296,211.349,211.4696,10897.0
2020-09-18 13:10:00,245.44,245.65,245.11,245.43,17720.0,211.4352,211.6161,211.1509,211.4266,17720.0
2020-09-18 13:15:00,245.45,245.5,244.85,244.93,22111.0,211.4438,211.4869,210.9269,210.9958,22111.0
2020-09-18 13:20:00,244.93,244.99,244.15,244.23,38384.0,210.9958,211.0475,210.3239,210.3928,38384.0
2020-09-18 13:25:00,244.28,244.38,243.31,243.57,70902.0,210.4359,210.522,209.6003,209.8243,70902.0
2020-09-18 13:30:00,243.54,243.54,242.35,243.35,46384.0,209.7984,209.7984,208.7733,209.6347,46384.0
2020-09-18 13:35:00,243.28,243.53,242.61,243.43,16605.0,209.5744,209.7898,208.9973,209.7037,16605.0
2020-09-18 13:40:00,243.54,244.57,243.32,244.44,28570.0,209.7984,210.6857,209.6089,210.5737,28570.0
2020-09-18 13:45:00,244.36,244.51,243.74,244.08,16959.0,210.5048,210.634,209.9707,210.2636,16959.0
2020-09-18 13:50:00,244.01,244.36,243.72,244.3,10721.0,210.2033,210.5048,209.9535,210.4531,10721.0
2020-09-18 13:55:00,244.27,244.82,244.27,244.75,22366.0,210.4273,210.9011,210.4273,210.8408,22366.0
2020-09-18 14:00:00,244.74,244.86,244.3,244.78,16668.0,210.8322,210.9355,210.4531,210.8666,16668.0
2020-09-18 14:05:00,244.89,245.17,244.89,245.07,13580.0,210.9614,211.2026,210.9614,211.1164,13580.0
2020-09-18 14:10:00,245.05,245.57,245.0,245.57,17184.0,211.0992,211.5472,211.0561,211.5472,17184.0
2020-09-18 14:15:00,245.53,245.59,245.03,245.13,24146.0,211.5127,211.5644,211.082,211.1681,24146.0
2020-09-18 14:20:00,245.33,245.54,245.16,245.48,24540.0,211.3404,211.5213,211.194,211.4696,24540.0
2020-09-18 14:25:00,245.54,245.72,245.49,245.59,11952.0,211.5213,211.6764,211.4783,211.5644,11952.0
2020-09-18 14:30:00,245.55,246.23,245.53,246.21,12756.0,211.5299,212.1157,211.5127,212.0985,12756.0
2020-09-18 14:35:00,246.17,246.18,245.73,245.97,10138.0,212.064,212.0727,211.685,211.8917,10138.0
2020-09-18 14:40:00,245.96,246.08,245.59,245.92,12188.0,211.8831,211.9865,211.5644,211.8487,12188.0
2020-09-18 14:45:00,246.0,246.2,245.95,246.16,16457.0,211.9176,212.0899,211.8745,212.0554,16457.0
2020-09-18 14:50:00,246.23,246.33,245.99,246.18,19368.0,212.1157,212.2019,211.909,212.0727,19368.0
2020-09-18 14:55:00,246.09,246.52,246.05,246.52,12225.0,211.9951,212.3655,211.9607,212.3655,12225.0
2020-09-18 15:00:00,246.66,247.38,246.65,247.36,9167.0,212.4862,213.1064,212.4775,213.0892,9167.0
2020-09-18 15:05:00,247.36,247.45,247.04,247.41,15810.0,213.0892,213.1667,212.8135,213.1322,15810.0
2020-09-18 15:10:00,247.38,247.6,247.18,247.24,9575.0,213.1064,213.2959,212.9341,212.9858,9575.0
2020-09-18 15:15:00,247.24,247.56,247.19,247.39,17567.0,212.9858,213.2615,212.9427,213.115,17567.0
2020-09-18 15:20:00,247.39,247.66,247.19,247.66,12808.0,213.115,213.3476,212.9427,213.3476,12808.0
2020-09-18 15:25:00,247.64,247.96,247.6,247.91,10052.0,213.3304,213.606,213.2959,213.563,10052.0
2020-09-18 15:30:00,247.96,248.27,247.74,248.05,11290.0,213.606,213.8731,213.4165,213.6836,11290.0
2020-09-18 15:35:00,248.16,248.44,248.04,248.37,30119.0,213.7783,214.0195,213.675,213.9592,30119.0
2020-09-18 15:40:00,248.39,248.85,248.3,248.47,24613.0,213.9765,214.3727,213.8989,214.0454,24613.0
2020-09-18 15:45:00,248.6,248.71,247.92,247.92,25839.0,214.1574,214.2521,213.5716,213.5716,25839.0
2020-09-18 15:50:00,248.02,249.11,247.59,247.91,129770.0,213.6577,214.5967,213.2873,213.563,129770.0
2020-09-18 15:55:00,248.01,248.35,247.63,247.68,179437.0,213.6491,213.942,213.3218,213.3648,179437.0
2020-09-21 09:30:00,246.75,247.04,243.76,244.05,70357.0,212.5637,212.8135,209.9879,210.2378,70357.0
2020-09-21 09:35:00,243.75,243.75,241.22,242.52,77358.0,209.9793,209.9793,207.7998,208.9197,77358.0
2020-09-21 09:40:00,242.67,243.28,241.79,242.76,17036.0,209.049,209.5744,208.2909,209.1265,17036.0
2020-09-21 09:45:00,242.8,243.79,242.58,243.33,24488.0,209.1609,210.0138,208.9714,209.6175,24488.0
2020-09-21 09:50:00,243.49,243.87,242.87,243.38,21230.0,209.7553,210.0827,209.2212,209.6606,21230.0
2020-09-21 09:55:00,243.38,243.52,242.39,243.05,10722.0,209.6606,209.7812,208.8077,209.3763,10722.0
2020-09-21 10:00:00,243.3,243.37,241.33,241.72,29785.0,209.5917,209.652,207.8946,208.2306,29785.0
2020-09-21 10:05:00,241.72,242.3,241.03,241.91,20853.0,208.2306,208.7302,207.6362,208.3942,20853.0
2020-09-21 10:10:00,241.79,242.2,241.35,241.85,19734.0,208.2909,208.6441,207.9118,208.3426,19734.0
2020-09-21 10:15:00,241.87,241.87,240.57,240.7,24712.0,208.3598,208.3598,207.2399,207.3519,24712.0
2020-09-21 10:20:00,240.55,240.87,240.01,240.7,16080.0,207.2227,207.4983,206.7575,207.3519,16080.0
2020-09-21 10:25:00,240.71,241.06,240.43,240.85,25065.0,207.3605,207.662,207.1193,207.4811,25065.0
2020-09-21 10:30:00,240.82,241.72,240.77,241.49,15206.0,207.4553,208.2306,207.4122,208.0324,15206.0
2020-09-21 10:35:00,241.61,241.7,241.17,241.25,8730.0,208.1358,208.2133,207.7568,207.8257,8730.0
2020-09-21 10:40:00,241.16,241.5,240.77,241.08,10963.0,207.7482,208.0411,207.4122,207.6792,10963.0
2020-09-21 10:45:00,240.93,241.47,240.93,241.35,10157.0,207.55,208.0152,207.55,207.9118,10157.0
2020-09-21 10:50:00,241.17,241.17,240.34,240.73,13146.0,207.7568,207.7568,207.0418,207.3777,13146.0
2020-09-21 10:55:00,240.65,241.01,240.63,240.64,8014.0,207.3088,207.6189,207.2916,207.3002,8014.0
2020-09-21 11:00:00,240.52,240.65,240.11,240.3,10682.0,207.1968,207.3088,206.8436,207.0073,10682.0
2020-09-21 11:05:00,240.23,240.27,240.02,240.09,14347.0,206.947,206.9815,206.7661,206.8264,14347.0
2020-09-21 11:10:00,240.12,240.23,239.48,239.5,30998.0,206.8522,206.947,206.3009,206.3181,30998.0
2020-09-21 11:15:00,239.5,239.75,239.03,239.31,43406.0,206.3181,206.5335,205.9133,206.1545,43406.0
2020-09-21 11:20:00,239.31,239.59,239.0,239.09,24092.0,206.1545,206.3957,205.8874,205.9649,24092.0
2020-09-21 11:25:00,239.14,239.26,238.85,238.95,27662.0,206.008,206.1114,205.7582,205.8443,27662.0
2020-09-21 11:30:00,238.88,239.26,238.65,239.13,27650.0,205.784,206.1114,205.5859,205.9994,27650.0
2020-09-21 11:35:00,239.16,239.95,238.94,239.61,13674.0,206.0253,206.7058,205.8357,206.4129,13674.0
2020-09-21 11:40:00,239.72,240.42,239.51,240.0,11214.0,206.5077,207.1107,206.3268,206.7489,11214.0
2020-09-21 11:45:00,239.97,240.85,239.93,240.6,14615.0,206.723,207.4811,206.6886,207.2657,14615.0
2020-09-21 11:50:00,240.66,240.74,240.42,240.57,12354.0,207.3174,207.3863,207.1107,207.2399,12354.0
2020-09-21 11:55:00,240.47,240.64,240.26,240.28,3902.0,207.1538,207.3002,206.9728,206.9901,3902.0
2020-09-21 12:00:00,240.27,240.82,240.13,240.74,7177.0,206.9815,207.4553,206.8609,207.3863,7177.0
2020-09-21 12:05:00,240.76,240.9,240.61,240.65,9129.0,207.4036,207.5242,207.2744,207.3088,9129.0
2020-09-21 12:10:00,240.62,240.77,240.33,240.36,7930.0,207.283,207.4122,207.0332,207.059,7930.0
2020-09-21 12:15:00,240.29,240.53,240.15,240.47,6163.0,206.9987,207.2054,206.8781,207.1538,6163.0
2020-09-21 12:20:00,240.44,240.58,240.0,240.08,7202.0,207.1279,207.2485,206.7489,206.8178,7202.0
2020-09-21 12:25:00,240.03,240.54,240.03,240.04,7519.0,206.7747,207.2141,206.7747,206.7833,7519.0
2020-09-21 12:30:00,240.01,240.13,239.55,239.58,10316.0,206.7575,206.8609,206.3612,206.3871,10316.0
2020-09-21 12:35:00,239.64,239.8,239.6,239.68,5458.0,206.4387,206.5766,206.4043,206.4732,5458.0
2020-09-21 12:40:00,239.77,240.16,239.65,239.73,6877.0,206.5507,206.8867,206.4474,206.5163,6877.0
2020-09-21 12:45:00,239.73,239.73,239.22,239.41,7036.0,206.5163,206.5163,206.0769,206.2406,7036.0
2020-09-21 12:50:00,239.35,239.68,239.24,239.31,6783.0,206.1889,206.4732,206.0942,206.1545,6783.0
2020-09-21 12:55:00,239.49,239.61,239.13,239.41,5883.0,206.3095,206.4129,205.9994,206.2406,5883.0
2020-09-21 13:00:00,239.42,239.5,239.04,239.17,9110.0,206.2492,206.3181,205.9219,206.0339,9110.0
2020-09-21 13:05:00,239.11,239.37,238.95,239.23,9738.0,205.9822,206.2062,205.8443,206.0856,9738.0
2020-09-21 13:10:00,239.23,239.76,239.13,239.72,7020.0,206.0856,206.5421,205.9994,206.5077,7020.0
2020-09-21 13:15:00,239.78,239.85,239.63,239.73,9799.0,206.5594,206.6197,206.4301,206.5163,9799.0
2020-09-21 13:20:00,239.72,240.5,239.72,240.5,12063.0,206.5077,207.1796,206.5077,207.1796,12063.0
2020-09-21 13:25:00,240.53,240.75,240.27,240.75,10144.0,207.2054,207.395,206.9815,207.395,10144.0
2020-09-21 13:30:00,240.75,240.76,240.3,240.31,9137.0,207.395,207.4036,207.0073,207.0159,9137.0
2020-09-21 13:35:00,240.29,241.03,240.24,240.82,11853.0,206.9987,207.6362,206.9556,207.4553,11853.0
2020-09-21 13:40:00,240.74,241.09,240.71,240.72,15135.0,207.3863,207.6879,207.3605,207.3691,15135.0
2020-09-21 13:45:00,240.66,240.88,240.44,240.64,10858.0,207.3174,207.507,207.1279,207.3002,10858.0
2020-09-21 13:50:00,240.55,240.81,240.41,240.42,7981.0,207.2227,207.4466,207.1021,207.1107,7981.0
2020-09-21 13:55:00,240.42,240.51,240.18,240.26,9442.0,207.1107,207.1882,206.9039,206.9728,9442.0
2020-09-21 14:00:00,240.25,240.31,239.9,240.1,13507.0,206.9642,207.0159,206.6627,206.835,13507.0
2020-09-21 14:05:00,240.0,240.03,239.57,239.63,20178.0,206.7489,206.7747,206.3784,206.4301,20178.0
2020-09-21 14:10:00,239.63,239.82,239.36,239.58,12958.0,206.4301,206.5938,206.1975,206.3871,12958.0
2020-09-21 14:15:00,239.66,239.8,239.29,239.46,15960.0,206.456,206.5766,206.1372,206.2837,15960.0
2020-09-21 14:20:00,239.43,239.66,239.39,239.5,12092.0,206.2578,206.456,206.2234,206.3181,12092.0
2020-09-21 14:25:00,239.51,239.72,239.0,239.08,17343.0,206.3268,206.5077,205.8874,205.9563,17343.0
2020-09-21 14:30:00,239.08,239.11,238.71,238.88,11085.0,205.9563,205.9822,205.6376,205.784,11085.0
2020-09-21 14:35:00,238.84,238.97,238.67,238.81,12959.0,205.7496,205.8616,205.6031,205.7237,12959.0
2020-09-21 14:40:00,238.78,239.32,238.68,238.7,20174.0,205.6979,206.1631,205.6118,205.629,20174.0
2020-09-21 14:45:00,238.69,238.72,238.22,238.49,31397.0,205.6204,205.6462,205.2155,205.4481,31397.0
2020-09-21 14:50:00,238.48,238.62,238.2,238.47,21120.0,205.4395,205.5601,205.1983,205.4308,21120.0
2020-09-21 14:55:00,238.47,239.29,238.47,239.28,13429.0,205.4308,206.1372,205.4308,206.1286,13429.0
2020-09-21 15:00:00,239.26,240.37,239.15,240.37,24834.0,206.1114,207.0676,206.0166,207.0676,24834.0
2020-09-21 15:05:00,240.33,240.57,240.23,240.31,16113.0,207.0332,207.2399,206.947,207.0159,16113.0
2020-09-21 15:10:00,240.3,240.53,240.21,240.3,23332.0,207.0073,207.2054,206.9298,207.0073,23332.0
2020-09-21 15:15:00,240.29,240.77,240.06,240.7,18996.0,206.9987,207.4122,206.8006,207.3519,18996.0
2020-09-21 15:20:00,240.66,241.16,240.57,241.11,13653.0,207.3174,207.7482,207.2399,207.7051,13653.0
2020-09-21 15:25:00,241.12,241.3,241.04,241.24,18113.0,207.7137,207.8688,207.6448,207.8171,18113.0
2020-09-21 15:30:00,241.3,241.37,240.62,241.18,17454.0,207.8688,207.9291,207.283,207.7654,17454.0
2020-09-21 15:35:00,241.19,242.04,241.18,242.03,30740.0,207.774,208.5062,207.7654,208.4976,30740.0
2020-09-21 15:40:00,241.98,242.3,241.67,242.18,19302.0,208.4545,208.7302,208.1875,208.6268,19302.0
2020-09-21 15:45:00,242.25,242.38,242.04,242.13,24484.0,208.6871,208.7991,208.5062,208.5838,24484.0
2020-09-21 15:50:00,242.11,243.08,242.11,242.93,54281.0,208.5665,209.4021,208.5665,209.2729,54281.0
2020-09-21 15:55:00,242.95,243.29,242.81,243.28,81647.0,209.2902,209.5831,209.1696,209.5744,81647.0
2020-09-22 09:30:00,241.55,243.16,241.45,242.36,57560.0,208.0841,209.4711,207.998,208.7819,57560.0
2020-09-22 09:35:00,242.29,243.97,242.11,243.97,25613.0,208.7216,210.1688,208.5665,210.1688,25613.0
2020-09-22 09:40:00,244.05,244.43,242.84,242.94,13963.0,210.2378,210.5651,209.1954,209.2815,13963.0
2020-09-22 09:45:00,243.01,243.74,242.31,242.31,13272.0,209.3418,209.9707,208.7388,208.7388,13272.0
2020-09-22 09:50:00,242.51,242.7,242.24,242.67,40930.0,208.9111,209.0748,208.6785,209.049,40930.0
2020-09-22 09:55:00,242.52,242.55,242.0,242.1,10289.0,208.9197,208.9456,208.4718,208.5579,10289.0
2020-09-22 10:00:00,242.21,242.37,241.78,241.82,30531.0,208.6527,208.7905,208.2823,208.3167,30531.0
2020-09-22 10:05:00,241.82,242.23,241.77,241.99,22399.0,208.3167,208.6699,208.2736,208.4632,22399.0
2020-09-22 10:10:00,241.86,242.05,241.38,241.48,10755.0,208.3512,208.5149,207.9377,208.0238,10755.0
2020-09-22 10:15:00,241.51,242.46,241.26,242.41,11718.0,208.0497,208.868,207.8343,208.825,11718.0
2020-09-22 10:20:00,242.62,243.0,242.36,242.64,7584.0,209.0059,209.3332,208.7819,209.0231,7584.0
2020-09-22 10:25:00,242.38,243.13,242.35,243.13,3927.0,208.7991,209.4452,208.7733,209.4452,3927.0
2020-09-22 10:30:00,243.13,243.41,243.0,243.14,10450.0,209.4452,209.6864,209.3332,209.4538,10450.0
2020-09-22 10:35:00,243.23,243.39,242.9,243.06,11901.0,209.5314,209.6692,209.2471,209.3849,11901.0
2020-09-22 10:40:00,243.15,243.15,242.56,242.65,7850.0,209.4625,209.4625,208.9542,209.0317,7850.0
2020-09-22 10:45:00,242.56,242.64,241.92,241.98,6268.0,208.9542,209.0231,208.4029,208.4545,6268.0
2020-09-22 10:50:00,241.99,242.37,241.93,242.08,8967.0,208.4632,208.7905,208.4115,208.5407,8967.0
2020-09-22 10:55:00,242.08,242.08,241.11,241.11,8363.0,208.5407,208.5407,207.7051,207.7051,8363.0
2020-09-22 11:00:00,241.06,241.25,240.9,240.92,10337.0,207.662,207.8257,207.5242,207.5414,10337.0
2020-09-22 11:05:00,241.15,241.35,240.89,241.13,7000.0,207.7395,207.9118,207.5156,207.7223,7000.0
2020-09-22 11:10:00,241.23,241.45,240.9,241.31,7204.0,207.8085,207.998,207.5242,207.8774,7204.0
2020-09-22 11:15:00,241.34,241.76,241.15,241.75,3127.0,207.9032,208.265,207.7395,208.2564,3127.0
2020-09-22 11:20:00,241.73,241.89,241.63,241.79,4900.0,208.2392,208.377,208.153,208.2909,4900.0
2020-09-22 11:25:00,241.67,242.0,241.54,241.95,3889.0,208.1875,208.4718,208.0755,208.4287,3889.0
2020-09-22 11:30:00,241.96,242.2,241.73,241.97,11325.0,208.4373,208.6441,208.2392,208.4459,11325.0
2020-09-22 11:35:00,241.95,242.29,241.76,242.2,7872.0,208.4287,208.7216,208.265,208.6441,7872.0
2020-09-22 11:40:00,242.29,242.97,242.29,242.67,15376.0,208.7216,209.3074,208.7216,209.049,15376.0
2020-09-22 11:45:00,242.58,243.21,242.58,243.0,6462.0,208.9714,209.5141,208.9714,209.3332,6462.0
2020-09-22 11:50:00,242.82,242.93,242.64,242.69,8620.0,209.1782,209.2729,209.0231,209.0662,8620.0
2020-09-22 11:55:00,242.69,243.43,242.65,243.25,7039.0,209.0662,209.7037,209.0317,209.5486,7039.0
2020-09-22 12:00:00,243.36,243.6,243.17,243.59,8417.0,209.6434,209.8501,209.4797,209.8415,8417.0
2020-09-22 12:05:00,243.64,243.78,243.57,243.68,6823.0,209.8846,210.0052,209.8243,209.919,6823.0
2020-09-22 12:10:00,243.68,243.95,243.59,243.93,5759.0,209.919,210.1516,209.8415,210.1344,5759.0
2020-09-22 12:15:00,243.99,244.06,243.73,243.73,5300.0,210.1861,210.2464,209.9621,209.9621,5300.0
2020-09-22 12:20:00,243.75,244.16,243.72,243.96,6533.0,209.9793,210.3325,209.9535,210.1602,6533.0
2020-09-22 12:25:00,244.03,244.09,243.7,243.81,23777.0,210.2205,210.2722,209.9362,210.031,23777.0
2020-09-22 12:30:00,243.93,244.55,243.89,244.19,11822.0,210.1344,210.6685,210.0999,210.3584,11822.0
2020-09-22 12:35:00,244.11,244.48,244.05,244.41,3800.0,210.2894,210.6082,210.2378,210.5479,3800.0
2020-09-22 12:40:00,244.49,244.6,244.3,244.38,2900.0,210.6168,210.7116,210.4531,210.522,2900.0
2020-09-22 12:45:00,244.42,244.42,244.1,244.34,8794.0,210.5565,210.5565,210.2808,210.4876,8794.0
2020-09-22 12:50:00,244.37,244.43,244.04,244.11,5217.0,210.5134,210.5651,210.2291,210.2894,5217.0
2020-09-22 12:55:00,243.99,243.99,243.62,243.94,5826.0,210.1861,210.1861,209.8673,210.143,5826.0
2020-09-22 13:00:00,244.04,244.15,243.74,244.08,7052.0,210.2291,210.3239,209.9707,210.2636,7052.0
2020-09-22 13:05:00,243.99,244.41,243.99,244.41,3114.0,210.1861,210.5479,210.1861,210.5479,3114.0
2020-09-22 13:10:00,244.51,244.62,244.37,244.52,4601.0,210.634,210.7288,210.5134,210.6426,4601.0
2020-09-22 13:15:00,244.54,244.79,244.54,244.76,4523.0,210.6599,210.8752,210.6599,210.8494,4523.0
2020-09-22 13:20:00,244.8,244.91,244.67,244.87,5053.0,210.8838,210.9786,210.7719,210.9442,5053.0
2020-09-22 13:25:00,244.91,244.96,244.84,244.86,5225.0,210.9786,211.0217,210.9183,210.9355,5225.0
2020-09-22 13:30:00,244.84,244.98,244.77,244.86,2966.0,210.9183,211.0389,210.858,210.9355,2966.0
2020-09-22 13:35:00,244.86,244.91,244.75,244.83,5112.0,210.9355,210.9786,210.8408,210.9097,5112.0
2020-09-22 13:40:00,244.91,245.03,244.72,244.98,5952.0,210.9786,211.082,210.8149,211.0389,5952.0
2020-09-22 13:45:00,244.98,245.39,244.87,245.38,11560.0,211.0389,211.3921,210.9442,211.3835,11560.0
2020-09-22 13:50:00,245.31,245.45,245.13,245.29,16683.0,211.3232,211.4438,211.1681,211.306,16683.0
2020-09-22 13:55:00,245.23,245.62,245.2,245.53,8410.0,211.2543,211.5902,211.2284,211.5127,8410.0
2020-09-22 14:00:00,245.61,246.1,245.6,246.04,14114.0,211.5816,212.0037,211.573,211.9521,14114.0
2020-09-22 14:05:00,246.05,246.25,245.91,245.91,7943.0,211.9607,212.133,211.8401,211.8401,7943.0
2020-09-22 14:10:00,245.93,246.36,245.77,246.36,10799.0,211.8573,212.2277,211.7195,212.2277,10799.0
2020-09-22 14:15:00,246.31,246.46,246.15,246.34,11711.0,212.1846,212.3139,212.0468,212.2105,11711.0
2020-09-22 14:20:00,246.3,246.32,245.89,245.93,10888.0,212.176,212.1933,211.8228,211.8573,10888.0
2020-09-22 14:25:00,245.99,246.22,245.96,246.12,11930.0,211.909,212.1071,211.8831,212.021,11930.0
2020-09-22 14:30:00,246.13,246.4,246.01,246.14,13676.0,212.0296,212.2622,211.9262,212.0382,13676.0
2020-09-22 14:35:00,246.17,246.62,246.17,246.54,12832.0,212.064,212.4517,212.064,212.3828,12832.0
2020-09-22 14:40:00,246.52,246.68,246.41,246.62,12393.0,212.3655,212.5034,212.2708,212.4517,12393.0
2020-09-22 14:45:00,246.6,246.75,246.43,246.64,9774.0,212.4345,212.5637,212.288,212.4689,9774.0
2020-09-22 14:50:00,246.62,246.75,246.58,246.72,11072.0,212.4517,212.5637,212.4172,212.5378,11072.0
2020-09-22 14:55:00,246.69,246.9,246.62,246.72,11942.0,212.512,212.6929,212.4517,212.5378,11942.0
2020-09-22 15:00:00,246.73,246.76,246.29,246.29,15725.0,212.5465,212.5723,212.1674,212.1674,15725.0
2020-09-22 15:05:00,246.36,246.67,246.17,246.55,19719.0,212.2277,212.4948,212.064,212.3914,19719.0
2020-09-22 15:10:00,246.6,246.71,246.36,246.44,18944.0,212.4345,212.5292,212.2277,212.2966,18944.0
2020-09-22 15:15:00,246.44,246.91,246.29,246.76,15123.0,212.2966,212.7015,212.1674,212.5723,15123.0
2020-09-22 15:20:00,246.76,247.09,246.74,246.92,30546.0,212.5723,212.8566,212.5551,212.7101,30546.0
2020-09-22 15:25:00,246.93,247.31,246.93,247.11,34799.0,212.7187,213.0461,212.7187,212.8738,34799.0
2020-09-22 15:30:00,247.11,247.12,246.52,246.87,23565.0,212.8738,212.8824,212.3655,212.6671,23565.0
2020-09-22 15:35:00,246.87,247.01,246.72,246.86,16741.0,212.6671,212.7877,212.5378,212.6584,16741.0
2020-09-22 15:40:00,246.84,247.21,246.84,246.95,21945.0,212.6412,212.96,212.6412,212.736,21945.0
2020-09-22 15:45:00,246.94,247.64,246.84,247.57,38559.0,212.7274,213.3304,212.6412,213.2701,38559.0
2020-09-22 15:50:00,247.6,248.06,247.16,247.96,83823.0,213.2959,213.6922,212.9169,213.606,83823.0
2020-09-22 15:55:00,247.96,248.29,247.25,247.57,108209.0,213.606,213.8903,212.9944,213.2701,108209.0
2020-09-23 09:30:00,247.3,248.0,246.44,247.21,67641.0,213.0375,213.6405,212.2966,212.96,67641.0
2020-09-23 09:35:00,247.48,249.04,247.26,248.8,18469.0,213.1925,214.5364,213.003,214.3297,18469.0
2020-09-23 09:40:00,248.85,249.23,248.37,248.97,12301.0,214.3727,214.7001,213.9592,214.4761,12301.0
2020-09-23 09:45:00,248.98,249.08,247.91,248.22,22735.0,214.4847,214.5709,213.563,213.83,22735.0
2020-09-23 09:50:00,248.23,248.63,248.09,248.21,7870.0,213.8386,214.1832,213.718,213.8214,7870.0
2020-09-23 09:55:00,248.31,248.47,247.91,248.33,12935.0,213.9076,214.0454,213.563,213.9248,12935.0
2020-09-23 10:00:00,248.34,248.92,248.12,248.83,16360.0,213.9334,214.433,213.7439,214.3555,16360.0
2020-09-23 10:05:00,248.83,248.83,247.91,248.14,9121.0,214.3555,214.3555,213.563,213.7611,9121.0
2020-09-23 10:10:00,248.18,248.35,247.67,248.28,8690.0,213.7956,213.942,213.3562,213.8817,8690.0
2020-09-23 10:15:00,248.27,248.27,247.29,247.76,8647.0,213.8731,213.8731,213.0289,213.4338,8647.0
2020-09-23 10:20:00,247.82,247.82,246.98,247.03,8236.0,213.4854,213.4854,212.7618,212.8049,8236.0
2020-09-23 10:25:00,247.02,247.58,247.02,247.38,7589.0,212.7963,213.2787,212.7963,213.1064,7589.0
2020-09-23 10:30:00,247.5,247.76,247.21,247.71,5963.0,213.2098,213.4338,212.96,213.3907,5963.0
2020-09-23 10:35:00,247.64,247.64,246.53,246.54,5918.0,213.3304,213.3304,212.3742,212.3828,5918.0
2020-09-23 10:40:00,246.5,247.54,246.49,247.49,7100.0,212.3483,213.2442,212.3397,213.2012,7100.0
2020-09-23 10:45:00,247.46,247.86,247.41,247.79,8529.0,213.1753,213.5199,213.1322,213.4596,8529.0
2020-09-23 10:50:00,247.92,248.21,247.76,248.13,14613.0,213.5716,213.8214,213.4338,213.7525,14613.0
2020-09-23 10:55:00,248.13,248.58,248.04,248.33,13715.0,213.7525,214.1401,213.675,213.9248,13715.0
2020-09-23 11:00:00,248.29,248.53,248.18,248.45,34419.0,213.8903,214.0971,213.7956,214.0282,34419.0
2020-09-23 11:05:00,248.58,248.94,248.33,248.69,21502.0,214.1401,214.4503,213.9248,214.2349,21502.0
2020-09-23 11:10:00,248.73,248.89,248.39,248.43,6867.0,214.2694,214.4072,213.9765,214.0109,6867.0
2020-09-23 11:15:00,248.49,248.82,248.3,248.45,9090.0,214.0626,214.3469,213.8989,214.0282,9090.0
2020-09-23 11:20:00,248.44,248.65,248.38,248.48,15802.0,214.0195,214.2004,213.9679,214.054,15802.0
2020-09-23 11:25:00,248.39,248.69,247.9,248.02,7562.0,213.9765,214.2349,213.5544,213.6577,7562.0
2020-09-23 11:30:00,248.09,248.12,247.37,247.44,6792.0,213.718,213.7439,213.0978,213.1581,6792.0
2020-09-23 11:35:00,247.43,247.77,247.16,247.73,8140.0,213.1495,213.4424,212.9169,213.4079,8140.0
2020-09-23 11:40:00,247.75,247.77,247.29,247.37,6651.0,213.4251,213.4424,213.0289,213.0978,6651.0
2020-09-23 11:45:00,247.37,247.37,246.82,246.94,5366.0,213.0978,213.0978,212.624,212.7274,5366.0
2020-09-23 11:50:00,246.93,247.08,246.85,247.02,8505.0,212.7187,212.848,212.6498,212.7963,8505.0
2020-09-23 11:55:00,246.95,247.23,246.84,246.93,8200.0,212.736,212.9772,212.6412,212.7187,8200.0
2020-09-23 12:00:00,246.72,247.09,246.52,247.01,9955.0,212.5378,212.8566,212.3655,212.7877,9955.0
2020-09-23 12:05:00,247.08,247.38,246.89,247.38,4717.0,212.848,213.1064,212.6843,213.1064,4717.0
2020-09-23 12:10:00,247.46,247.6,247.25,247.39,7776.0,213.1753,213.2959,212.9944,213.115,7776.0
2020-09-23 12:15:00,247.37,247.69,246.75,246.8,11312.0,213.0978,213.3734,212.5637,212.6068,11312.0
2020-09-23 12:20:00,246.83,246.83,246.16,246.7,10956.0,212.6326,212.6326,212.0554,212.5206,10956.0
2020-09-23 12:25:00,246.7,247.08,246.63,247.05,5451.0,212.5206,212.848,212.4603,212.8221,5451.0
2020-09-23 12:30:00,247.14,247.2,246.91,247.16,3037.0,212.8997,212.9513,212.7015,212.9169,3037.0
2020-09-23 12:35:00,247.03,247.5,246.84,247.41,5185.0,212.8049,213.2098,212.6412,213.1322,5185.0
2020-09-23 12:40:00,247.52,247.69,247.52,247.64,5866.0,213.227,213.3734,213.227,213.3304,5866.0
2020-09-23 12:45:00,247.62,247.93,247.46,247.7,4700.0,213.3131,213.5802,213.1753,213.3821,4700.0
2020-09-23 12:50:00,247.74,247.83,247.65,247.82,6086.0,213.4165,213.4941,213.339,213.4854,6086.0
2020-09-23 12:55:00,247.81,248.1,247.78,248.1,14677.0,213.4768,213.7266,213.451,213.7266,14677.0
2020-09-23 13:00:00,248.11,248.11,247.66,247.66,5435.0,213.7353,213.7353,213.3476,213.3476,5435.0
2020-09-23 13:05:00,247.65,247.7,247.43,247.46,6220.0,213.339,213.3821,213.1495,213.1753,6220.0
2020-09-23 13:10:00,247.43,247.52,247.2,247.25,4908.0,213.1495,213.227,212.9513,212.9944,4908.0
2020-09-23 13:15:00,247.24,247.39,247.05,247.25,4928.0,212.9858,213.115,212.8221,212.9944,4928.0
2020-09-23 13:20:00,247.24,247.3,246.99,247.03,3669.0,212.9858,213.0375,212.7704,212.8049,3669.0
2020-09-23 13:25:00,247.04,247.11,246.42,246.42,9846.0,212.8135,212.8738,212.2794,212.2794,9846.0
2020-09-23 13:30:00,246.43,246.7,246.28,246.57,16469.0,212.288,212.5206,212.1588,212.4086,16469.0
2020-09-23 13:35:00,246.54,246.57,246.28,246.32,8860.0,212.3828,212.4086,212.1588,212.1933,8860.0
2020-09-23 13:40:00,246.2,246.2,245.8,245.8,8626.0,212.0899,212.0899,211.7453,211.7453,8626.0
2020-09-23 13:45:00,245.82,245.82,245.45,245.73,9693.0,211.7625,211.7625,211.4438,211.685,9693.0
2020-09-23 13:50:00,245.73,245.85,245.14,245.35,16042.0,211.685,211.7884,211.1767,211.3576,16042.0
2020-09-23 13:55:00,245.42,245.44,245.2,245.39,7162.0,211.418,211.4352,211.2284,211.3921,7162.0
2020-09-23 14:00:00,245.32,245.32,244.74,245.0,12275.0,211.3318,211.3318,210.8322,211.0561,12275.0
2020-09-23 14:05:00,244.98,245.16,244.63,244.77,11827.0,211.0389,211.194,210.7374,210.858,11827.0
2020-09-23 14:10:00,244.69,244.79,244.48,244.63,13122.0,210.7891,210.8752,210.6082,210.7374,13122.0
2020-09-23 14:15:00,244.53,244.59,243.37,243.37,40346.0,210.6513,210.7029,209.652,209.652,40346.0
2020-09-23 14:20:00,243.51,243.66,243.15,243.15,13187.0,209.7726,209.9018,209.4625,209.4625,13187.0
2020-09-23 14:25:00,243.28,243.48,242.93,243.38,13444.0,209.5744,209.7467,209.2729,209.6606,13444.0
2020-09-23 14:30:00,243.47,243.96,243.33,243.88,7960.0,209.7381,210.1602,209.6175,210.0913,7960.0
2020-09-23 14:35:00,243.93,244.07,243.67,243.86,7314.0,210.1344,210.255,209.9104,210.0741,7314.0
2020-09-23 14:40:00,243.83,243.85,243.17,243.47,12196.0,210.0482,210.0655,209.4797,209.7381,12196.0
2020-09-23 14:45:00,243.48,243.6,243.32,243.52,12801.0,209.7467,209.8501,209.6089,209.7812,12801.0
2020-09-23 14:50:00,243.51,244.01,243.36,243.42,13097.0,209.7726,210.2033,209.6434,209.695,13097.0
2020-09-23 14:55:00,243.37,243.51,242.61,242.72,14850.0,209.652,209.7726,208.9973,209.092,14850.0
2020-09-23 15:00:00,242.67,242.94,242.28,242.42,15122.0,209.049,209.2815,208.713,208.8336,15122.0
2020-09-23 15:05:00,242.37,242.61,242.12,242.61,19274.0,208.7905,208.9973,208.5752,208.9973,19274.0
2020-09-23 15:10:00,242.59,243.1,242.51,242.87,12297.0,208.98,209.4194,208.9111,209.2212,12297.0
2020-09-23 15:15:00,242.88,242.88,242.13,242.51,17457.0,209.2299,209.2299,208.5838,208.9111,17457.0
2020-09-23 15:20:00,242.32,242.75,242.08,242.17,18885.0,208.7474,209.1179,208.5407,208.6182,18885.0
2020-09-23 15:25:00,242.19,242.58,241.68,242.53,21420.0,208.6355,208.9714,208.1961,208.9283,21420.0
2020-09-23 15:30:00,242.55,242.82,242.13,242.26,13564.0,208.9456,209.1782,208.5838,208.6958,13564.0
2020-09-23 15:35:00,242.26,242.58,242.07,242.49,19363.0,208.6958,208.9714,208.5321,208.8939,19363.0
2020-09-23 15:40:00,242.51,242.73,242.17,242.5,18862.0,208.9111,209.1006,208.6182,208.9025,18862.0
2020-09-23 15:45:00,242.49,242.49,241.56,241.71,29302.0,208.8939,208.8939,208.0927,208.222,29302.0
2020-09-23 15:50:00,241.72,242.27,241.48,242.27,48307.0,208.2306,208.7044,208.0238,208.7044,48307.0
2020-09-23 15:55:00,242.22,242.66,242.01,242.59,109907.0,208.6613,209.0403,208.4804,208.98,109907.0
2020-09-24 09:30:00,241.16,242.15,239.8,239.81,38901.0,207.7482,208.601,206.5766,206.5852,38901.0
2020-09-24 09:35:00,239.5,239.52,238.32,238.37,19949.0,206.3181,206.3354,205.3016,205.3447,19949.0
2020-09-24 09:40:00,238.26,238.92,237.78,238.91,19726.0,205.2499,205.8185,204.8364,205.8099,19726.0
2020-09-24 09:45:00,238.84,239.6,238.26,239.33,12781.0,205.7496,206.4043,205.2499,206.1717,12781.0
2020-09-24 09:50:00,239.48,239.79,238.88,239.76,21162.0,206.3009,206.568,205.784,206.5421,21162.0
2020-09-24 09:55:00,239.69,240.17,239.55,239.91,9892.0,206.4818,206.8953,206.3612,206.6713,9892.0
2020-09-24 10:00:00,240.17,241.17,240.12,241.05,8884.0,206.8953,207.7568,206.8522,207.6534,8884.0
2020-09-24 10:05:00,241.14,242.0,241.14,241.97,9222.0,207.7309,208.4718,207.7309,208.4459,9222.0
2020-09-24 10:10:00,241.9,242.01,241.36,241.72,5977.0,208.3856,208.4804,207.9204,208.2306,5977.0
2020-09-24 10:15:00,241.91,242.22,241.76,241.97,9203.0,208.3942,208.6613,208.265,208.4459,9203.0
2020-09-24 10:20:00,241.84,241.92,241.49,241.51,5949.0,208.3339,208.4029,208.0324,208.0497,5949.0
2020-09-24 10:25:00,241.54,241.75,241.18,241.71,5086.0,208.0755,208.2564,207.7654,208.222,5086.0
2020-09-24 10:30:00,241.69,241.73,241.06,241.1,11484.0,208.2047,208.2392,207.662,207.6965,11484.0
2020-09-24 10:35:00,241.18,241.47,240.83,241.32,9837.0,207.7654,208.0152,207.4639,207.886,9837.0
2020-09-24 10:40:00,241.23,241.69,241.12,241.3,7680.0,207.8085,208.2047,207.7137,207.8688,7680.0
2020-09-24 10:45:00,241.29,241.93,241.29,241.83,10773.0,207.8601,208.4115,207.8601,208.3253,10773.0
2020-09-24 10:50:00,241.81,242.37,241.56,242.28,9816.0,208.3081,208.7905,208.0927,208.713,9816.0
2020-09-24 10:55:00,242.27,242.66,241.85,242.39,14001.0,208.7044,209.0403,208.3426,208.8077,14001.0
2020-09-24 11:00:00,242.39,242.68,242.06,242.06,8400.0,208.8077,209.0576,208.5235,208.5235,8400.0
2020-09-24 11:05:00,242.13,242.13,240.86,240.86,7939.0,208.5838,208.5838,207.4897,207.4897,7939.0
2020-09-24 11:10:00,241.07,241.26,240.87,241.07,4493.0,207.6706,207.8343,207.4983,207.6706,4493.0
2020-09-24 11:15:00,241.42,241.47,240.42,240.59,6013.0,207.9721,208.0152,207.1107,207.2571,6013.0
2020-09-24 11:20:00,240.53,241.64,240.36,241.46,6985.0,207.2054,208.1617,207.059,208.0066,6985.0
2020-09-24 11:25:00,241.5,241.72,240.64,240.84,13848.0,208.0411,208.2306,207.3002,207.4725,13848.0
2020-09-24 11:30:00,240.76,241.38,240.76,241.19,5048.0,207.4036,207.9377,207.4036,207.774,5048.0
2020-09-24 11:35:00,241.37,242.03,241.37,241.95,7469.0,207.9291,208.4976,207.9291,208.4287,7469.0
2020-09-24 11:40:00,241.99,242.5,241.84,242.01,8297.0,208.4632,208.9025,208.3339,208.4804,8297.0
2020-09-24 11:45:00,241.98,242.1,241.25,241.25,5618.0,208.4545,208.5579,207.8257,207.8257,5618.0
2020-09-24 11:50:00,241.38,241.67,241.38,241.46,5838.0,207.9377,208.1875,207.9377,208.0066,5838.0
2020-09-24 11:55:00,241.47,241.89,241.22,241.88,9759.0,208.0152,208.377,207.7998,208.3684,9759.0
2020-09-24 12:00:00,241.85,241.92,241.6,241.91,5479.0,208.3426,208.4029,208.1272,208.3942,5479.0
2020-09-24 12:05:00,241.92,242.16,241.78,242.16,5446.0,208.4029,208.6096,208.2823,208.6096,5446.0
2020-09-24 12:10:00,242.18,242.2,241.81,242.01,4645.0,208.6268,208.6441,208.3081,208.4804,4645.0
2020-09-24 12:15:00,242.03,242.32,241.57,241.67,6396.0,208.4976,208.7474,208.1014,208.1875,6396.0
2020-09-24 12:20:00,241.69,241.95,241.54,241.7,5499.0,208.2047,208.4287,208.0755,208.2133,5499.0
2020-09-24 12:25:00,241.76,242.29,241.66,241.66,6731.0,208.265,208.7216,208.1789,208.1789,6731.0
2020-09-24 12:30:00,241.77,241.79,241.06,241.22,7616.0,208.2736,208.2909,207.662,207.7998,7616.0
2020-09-24 12:35:00,241.27,241.53,241.25,241.32,5528.0,207.8429,208.0669,207.8257,207.886,5528.0
2020-09-24 12:40:00,241.3,241.44,241.1,241.22,6718.0,207.8688,207.9894,207.6965,207.7998,6718.0
2020-09-24 12:45:00,241.25,241.37,241.08,241.34,6073.0,207.8257,207.9291,207.6792,207.9032,6073.0
2020-09-24 12:50:00,241.39,241.48,241.26,241.35,5747.0,207.9463,208.0238,207.8343,207.9118,5747.0
2020-09-24 12:55:00,241.3,241.98,241.27,241.91,15780.0,207.8688,208.4545,207.8429,208.3942,15780.0
2020-09-24 13:00:00,241.87,242.14,241.77,241.86,9730.0,208.3598,208.5924,208.2736,208.3512,9730.0
2020-09-24 13:05:00,241.84,241.93,241.7,241.89,6435.0,208.3339,208.4115,208.2133,208.377,6435.0
2020-09-24 13:10:00,241.87,242.25,241.87,242.2,8353.0,208.3598,208.6871,208.3598,208.6441,8353.0
2020-09-24 13:15:00,242.24,242.54,241.81,241.81,10409.0,208.6785,208.937,208.3081,208.3081,10409.0
2020-09-24 13:20:00,241.8,242.2,241.79,242.04,5584.0,208.2995,208.6441,208.2909,208.5062,5584.0
2020-09-24 13:25:00,241.97,242.07,241.67,241.88,10373.0,208.4459,208.5321,208.1875,208.3684,10373.0
2020-09-24 13:30:00,241.93,242.12,241.77,241.92,18112.0,208.4115,208.5752,208.2736,208.4029,18112.0
2020-09-24 13:35:00,241.92,241.92,241.24,241.61,8281.0,208.4029,208.4029,207.8171,208.1358,8281.0
2020-09-24 13:40:00,241.63,241.79,241.4,241.77,12001.0,208.153,208.2909,207.9549,208.2736,12001.0
2020-09-24 13:45:00,241.78,241.94,241.6,241.6,6392.0,208.2823,208.4201,208.1272,208.1272,6392.0
2020-09-24 13:50:00,241.66,242.05,241.65,241.88,8057.0,208.1789,208.5149,208.1703,208.3684,8057.0
2020-09-24 13:55:00,241.82,241.82,241.17,241.3,7170.0,208.3167,208.3167,207.7568,207.8688,7170.0
2020-09-24 14:00:00,241.39,241.6,241.09,241.15,5141.0,207.9463,208.1272,207.6879,207.7395,5141.0
2020-09-24 14:05:00,241.18,241.41,241.08,241.31,8417.0,207.7654,207.9635,207.6792,207.8774,8417.0
2020-09-24 14:10:00,241.29,241.32,241.09,241.26,4440.0,207.8601,207.886,207.6879,207.8343,4440.0
2020-09-24 14:15:00,241.28,241.52,240.34,240.34,7546.0,207.8515,208.0583,207.0418,207.0418,7546.0
2020-09-24 14:20:00,240.28,240.51,240.05,240.43,6779.0,206.9901,207.1882,206.7919,207.1193,6779.0
2020-09-24 14:25:00,240.47,240.69,240.2,240.21,9085.0,207.1538,207.3433,206.9212,206.9298,9085.0
2020-09-24 14:30:00,240.26,240.63,240.2,240.46,9729.0,206.9728,207.2916,206.9212,207.1451,9729.0
2020-09-24 14:35:00,240.43,240.76,240.2,240.69,6834.0,207.1193,207.4036,206.9212,207.3433,6834.0
2020-09-24 14:40:00,240.83,241.05,240.6,240.92,8092.0,207.4639,207.6534,207.2657,207.5414,8092.0
2020-09-24 14:45:00,240.97,240.98,240.16,240.16,8336.0,207.5845,207.5931,206.8867,206.8867,8336.0
2020-09-24 14:50:00,240.13,240.37,239.85,240.01,23508.0,206.8609,207.0676,206.6197,206.7575,23508.0
2020-09-24 14:55:00,239.96,239.99,238.94,239.01,31153.0,206.7144,206.7403,205.8357,205.896,31153.0
2020-09-24 15:00:00,239.13,239.36,238.7,238.7,14164.0,205.9994,206.1975,205.629,205.629,14164.0
2020-09-24 15:05:00,238.76,239.3,238.7,239.16,12456.0,205.6807,206.1459,205.629,206.0253,12456.0
2020-09-24 15:10:00,239.12,239.28,238.78,239.16,21382.0,205.9908,206.1286,205.6979,206.0253,21382.0
2020-09-24 15:15:00,239.13,239.53,238.95,239.15,15410.0,205.9994,206.344,205.8443,206.0166,15410.0
2020-09-24 15:20:00,239.14,239.21,238.31,238.5,20912.0,206.008,206.0683,205.293,205.4567,20912.0
2020-09-24 15:25:00,238.4,238.69,238.24,238.48,16316.0,205.3705,205.6204,205.2327,205.4395,16316.0
2020-09-24 15:30:00,238.43,239.09,238.34,239.02,15825.0,205.3964,205.9649,205.3189,205.9046,15825.0
2020-09-24 15:35:00,238.99,239.63,238.69,239.51,17865.0,205.8788,206.4301,205.6204,206.3268,17865.0
2020-09-24 15:40:00,239.51,240.22,239.45,240.13,20298.0,206.3268,206.9384,206.2751,206.8609,20298.0
2020-09-24 15:45:00,240.11,241.16,240.11,240.26,19142.0,206.8436,207.7482,206.8436,206.9728,19142.0
2020-09-24 15:50:00,240.13,240.72,239.89,240.72,59126.0,206.8609,207.3691,206.6541,207.3691,59126.0
2020-09-24 15:55:00,240.71,240.77,240.0,240.44,59940.0,207.3605,207.4122,206.7489,207.1279,59940.0
2020-09-25 09:30:00,239.51,239.93,238.54,239.45,34948.0,206.3268,206.6886,205.4911,206.2751,34948.0
2020-09-25 09:35:00,239.31,239.58,238.5,238.89,12347.0,206.1545,206.3871,205.4567,205.7927,12347.0
2020-09-25 09:40:00,239.0,240.64,238.98,239.6,29213.0,205.8874,207.3002,205.8702,206.4043,29213.0
2020-09-25 09:45:00,239.6,239.75,238.81,238.81,9386.0,206.4043,206.5335,205.7237,205.7237,9386.0
2020-09-25 09:50:00,238.84,239.02,238.38,239.02,17429.0,205.7496,205.9046,205.3533,205.9046,17429.0
2020-09-25 09:55:00,239.02,239.8,238.5,239.76,14967.0,205.9046,206.5766,205.4567,206.5421,14967.0
2020-09-25 10:00:00,239.76,239.76,239.02,239.18,9219.0,206.5421,206.5421,205.9046,206.0425,9219.0
2020-09-25 10:05:00,239.4,239.48,238.75,238.83,7873.0,206.232,206.3009,205.6721,205.741,7873.0
2020-09-25 10:10:00,238.74,238.77,237.88,238.11,14468.0,205.6634,205.6893,204.9226,205.1207,14468.0
2020-09-25 10:15:00,237.81,238.45,237.81,238.45,5827.0,204.8623,205.4136,204.8623,205.4136,5827.0
2020-09-25 10:20:00,238.43,239.71,238.27,239.47,12049.0,205.3964,206.499,205.2586,206.2923,12049.0
2020-09-25 10:25:00,239.41,239.57,238.99,238.99,25600.0,206.2406,206.3784,205.8788,205.8788,25600.0
2020-09-25 10:30:00,239.17,239.65,239.06,239.33,14249.0,206.0339,206.4474,205.9391,206.1717,14249.0
2020-09-25 10:35:00,239.33,239.87,239.22,239.87,18611.0,206.1717,206.6369,206.0769,206.6369,18611.0
2020-09-25 10:40:00,239.98,240.52,239.63,240.29,20408.0,206.7316,207.1968,206.4301,206.9987,20408.0
2020-09-25 10:45:00,240.3,240.72,240.17,240.41,10040.0,207.0073,207.3691,206.8953,207.1021,10040.0
2020-09-25 10:50:00,240.33,240.47,240.02,240.38,9420.0,207.0332,207.1538,206.7661,207.0762,9420.0
2020-09-25 10:55:00,240.29,240.38,240.03,240.06,7262.0,206.9987,207.0762,206.7747,206.8006,7262.0
2020-09-25 11:00:00,240.13,240.18,239.73,239.97,9615.0,206.8609,206.9039,206.5163,206.723,9615.0
2020-09-25 11:05:00,239.95,239.99,239.4,239.61,9934.0,206.7058,206.7403,206.232,206.4129,9934.0
2020-09-25 11:10:00,239.56,240.0,239.4,239.67,9340.0,206.3698,206.7489,206.232,206.4646,9340.0
2020-09-25 11:15:00,239.63,240.0,239.6,239.82,15193.0,206.4301,206.7489,206.4043,206.5938,15193.0
2020-09-25 11:20:00,239.88,240.0,239.67,239.93,13440.0,206.6455,206.7489,206.4646,206.6886,13440.0
2020-09-25 11:25:00,239.95,240.3,239.93,240.17,21104.0,206.7058,207.0073,206.6886,206.8953,21104.0
2020-09-25 11:30:00,240.1,240.3,239.8,240.23,10578.0,206.835,207.0073,206.5766,206.947,10578.0
2020-09-25 11:35:00,240.19,240.24,239.86,239.99,7894.0,206.9125,206.9556,206.6283,206.7403,7894.0
2020-09-25 11:40:00,240.03,240.24,239.57,239.62,11731.0,206.7747,206.9556,206.3784,206.4215,11731.0
2020-09-25 11:45:00,239.65,239.74,239.37,239.37,9356.0,206.4474,206.5249,206.2062,206.2062,9356.0
2020-09-25 11:50:00,239.41,239.77,239.32,239.66,12605.0,206.2406,206.5507,206.1631,206.456,12605.0
2020-09-25 11:55:00,239.67,239.84,239.39,239.42,12910.0,206.4646,206.611,206.2234,206.2492,12910.0
2020-09-25 12:00:00,239.35,239.83,239.26,239.72,7816.0,206.1889,206.6024,206.1114,206.5077,7816.0
2020-09-25 12:05:00,239.75,240.0,239.74,239.87,14676.0,206.5335,206.7489,206.5249,206.6369,14676.0
2020-09-25 12:10:00,239.84,240.4,239.84,240.34,28075.0,206.611,207.0935,206.611,207.0418,28075.0
2020-09-25 12:15:00,240.33,240.45,239.96,240.06,12939.0,207.0332,207.1365,206.7144,206.8006,12939.0
2020-09-25 12:20:00,240.03,240.04,239.68,239.87,10269.0,206.7747,206.7833,206.4732,206.6369,10269.0
2020-09-25 12:25:00,239.82,239.88,239.49,239.77,9539.0,206.5938,206.6455,206.3095,206.5507,9539.0
2020-09-25 12:30:00,239.85,239.87,239.41,239.58,10042.0,206.6197,206.6369,206.2406,206.3871,10042.0
2020-09-25 12:35:00,239.55,239.68,239.4,239.58,11518.0,206.3612,206.4732,206.232,206.3871,11518.0
2020-09-25 12:40:00,239.6,239.87,239.57,239.83,8930.0,206.4043,206.6369,206.3784,206.6024,8930.0
2020-09-25 12:45:00,239.83,239.91,239.63,239.71,10286.0,206.6024,206.6713,206.4301,206.499,10286.0
2020-09-25 12:50:00,239.7,240.0,239.65,239.92,7471.0,206.4904,206.7489,206.4474,206.68,7471.0
2020-09-25 12:55:00,240.0,240.0,239.6,239.6,11701.0,206.7489,206.7489,206.4043,206.4043,11701.0
2020-09-25 13:00:00,239.57,240.0,239.45,239.88,11850.0,206.3784,206.7489,206.2751,206.6455,11850.0
2020-09-25 13:05:00,239.72,240.0,239.68,239.86,12363.0,206.5077,206.7489,206.4732,206.6283,12363.0
2020-09-25 13:10:00,239.88,239.99,239.68,239.86,21341.0,206.6455,206.7403,206.4732,206.6283,21341.0
2020-09-25 13:15:00,239.88,240.0,239.7,239.77,12797.0,206.6455,206.7489,206.4904,206.5507,12797.0
2020-09-25 13:20:00,239.74,240.1,239.74,240.0,21315.0,206.5249,206.835,206.5249,206.7489,21315.0
2020-09-25 13:25:00,239.98,240.29,239.96,240.29,18006.0,206.7316,206.9987,206.7144,206.9987,18006.0
2020-09-25 13:30:00,240.3,240.53,240.16,240.53,26549.0,207.0073,207.2054,206.8867,207.2054,26549.0
2020-09-25 13:35:00,240.47,240.54,240.3,240.49,7756.0,207.1538,207.2141,207.0073,207.171,7756.0
2020-09-25 13:40:00,240.59,241.0,240.56,241.0,24618.0,207.2571,207.6103,207.2313,207.6103,24618.0
2020-09-25 13:45:00,240.99,241.0,240.72,240.74,13788.0,207.6017,207.6103,207.3691,207.3863,13788.0
2020-09-25 13:50:00,240.77,241.0,240.77,240.93,12994.0,207.4122,207.6103,207.4122,207.55,12994.0
2020-09-25 13:55:00,240.9,241.15,240.9,241.01,11884.0,207.5242,207.7395,207.5242,207.6189,11884.0
2020-09-25 14:00:00,240.96,241.29,240.94,241.18,11202.0,207.5759,207.8601,207.5586,207.7654,11202.0
2020-09-25 14:05:00,241.19,241.3,240.98,241.03,14054.0,207.774,207.8688,207.5931,207.6362,14054.0
2020-09-25 14:10:00,241.09,241.1,240.65,240.74,15846.0,207.6879,207.6965,207.3088,207.3863,15846.0
2020-09-25 14:15:00,240.78,241.69,240.0,241.64,310836.0,207.4208,208.2047,206.7489,208.1617,310836.0
2020-09-25 14:20:00,241.67,242.24,241.64,242.02,16922.0,208.1875,208.6785,208.1617,208.489,16922.0
2020-09-25 14:25:00,242.03,242.33,241.99,241.99,12314.0,208.4976,208.7561,208.4632,208.4632,12314.0
2020-09-25 14:30:00,242.02,242.13,241.79,241.89,18052.0,208.489,208.5838,208.2909,208.377,18052.0
2020-09-25 14:35:00,241.92,242.27,241.92,242.09,16261.0,208.4029,208.7044,208.4029,208.5493,16261.0
2020-09-25 14:40:00,242.09,242.45,242.0,242.03,15586.0,208.5493,208.8594,208.4718,208.4976,15586.0
2020-09-25 14:45:00,241.99,242.18,241.97,242.12,14549.0,208.4632,208.6268,208.4459,208.5752,14549.0
2020-09-25 14:50:00,242.14,242.55,241.98,242.42,16300.0,208.5924,208.9456,208.4545,208.8336,16300.0
2020-09-25 14:55:00,242.43,242.53,242.26,242.52,10322.0,208.8422,208.9283,208.6958,208.9197,10322.0
2020-09-25 15:00:00,242.49,243.0,242.46,242.79,17296.0,208.8939,209.3332,208.868,209.1523,17296.0
2020-09-25 15:05:00,242.76,243.42,242.76,243.34,14867.0,209.1265,209.695,209.1265,209.6261,14867.0
2020-09-25 15:10:00,243.31,243.48,242.88,243.06,14730.0,209.6003,209.7467,209.2299,209.3849,14730.0
2020-09-25 15:15:00,243.14,243.91,243.09,243.88,22531.0,209.4538,210.1172,209.4108,210.0913,22531.0
2020-09-25 15:20:00,243.88,244.18,243.71,244.05,21312.0,210.0913,210.3497,209.9449,210.2378,21312.0
2020-09-25 15:25:00,244.06,244.15,243.91,244.11,15834.0,210.2464,210.3239,210.1172,210.2894,15834.0
2020-09-25 15:30:00,244.07,244.11,243.58,243.58,21663.0,210.255,210.2894,209.8329,209.8329,21663.0
2020-09-25 15:35:00,243.7,244.07,243.5,243.59,16897.0,209.9362,210.255,209.764,209.8415,16897.0
2020-09-25 15:40:00,243.44,243.85,243.21,243.84,16335.0,209.7123,210.0655,209.5141,210.0569,16335.0
2020-09-25 15:45:00,243.83,243.96,243.55,243.73,32912.0,210.0482,210.1602,209.807,209.9621,32912.0
2020-09-25 15:50:00,243.71,244.01,243.19,243.99,56749.0,209.9449,210.2033,209.4969,210.1861,56749.0
2020-09-25 15:55:00,243.95,243.97,243.59,243.84,79776.0,210.1516,210.1688,209.8415,210.0569,79776.0
2020-09-28 09:30:00,247.67,247.8,246.75,247.59,45671.0,213.3562,213.4682,212.5637,213.2873,45671.0
2020-09-28 09:35:00,247.57,249.04,247.04,247.1,17925.0,213.2701,214.5364,212.8135,212.8652,17925.0
2020-09-28 09:40:00,247.36,248.56,247.23,247.75,21516.0,213.0892,214.1229,212.9772,213.4251,21516.0
2020-09-28 09:45:00,247.84,248.76,247.79,248.12,18047.0,213.5027,214.2952,213.4596,213.7439,18047.0
2020-09-28 09:50:00,248.02,248.25,246.69,246.69,8408.0,213.6577,213.8559,212.512,212.512,8408.0
2020-09-28 09:55:00,246.71,246.96,246.35,246.68,6807.0,212.5292,212.7446,212.2191,212.5034,6807.0
2020-09-28 10:00:00,246.79,246.98,246.42,246.5,6033.0,212.5981,212.7618,212.2794,212.3483,6033.0
2020-09-28 10:05:00,246.6,246.81,246.37,246.42,3785.0,212.4345,212.6154,212.2363,212.2794,3785.0
2020-09-28 10:10:00,246.58,247.7,246.28,247.49,8666.0,212.4172,213.3821,212.1588,213.2012,8666.0
2020-09-28 10:15:00,247.59,248.29,247.59,248.09,16723.0,213.2873,213.8903,213.2873,213.718,16723.0
2020-09-28 10:20:00,248.08,248.78,247.9,248.56,14300.0,213.7094,214.3124,213.5544,214.1229,14300.0
2020-09-28 10:25:00,248.64,248.82,248.13,248.13,12585.0,214.1918,214.3469,213.7525,213.7525,12585.0
2020-09-28 10:30:00,248.23,248.7,248.18,248.2,11500.0,213.8386,214.2435,213.7956,213.8128,11500.0
2020-09-28 10:35:00,248.43,248.47,247.79,247.79,5638.0,214.0109,214.0454,213.4596,213.4596,5638.0
2020-09-28 10:40:00,247.78,248.05,247.34,247.75,4235.0,213.451,213.6836,213.0719,213.4251,4235.0
2020-09-28 10:45:00,247.69,247.85,246.53,246.53,7887.0,213.3734,213.5113,212.3742,212.3742,7887.0
2020-09-28 10:50:00,246.67,246.7,246.19,246.63,9543.0,212.4948,212.5206,212.0813,212.4603,9543.0
2020-09-28 10:55:00,246.54,246.67,245.83,246.23,10573.0,212.3828,212.4948,211.7711,212.1157,10573.0
2020-09-28 11:00:00,246.28,246.66,246.14,246.41,7153.0,212.1588,212.4862,212.0382,212.2708,7153.0
2020-09-28 11:05:00,246.43,246.66,246.02,246.59,5444.0,212.288,212.4862,211.9348,212.4259,5444.0
2020-09-28 11:10:00,246.59,246.65,246.07,246.27,7432.0,212.4259,212.4775,211.9779,212.1502,7432.0
2020-09-28 11:15:00,246.3,246.59,246.1,246.29,9382.0,212.176,212.4259,212.0037,212.1674,9382.0
2020-09-28 11:20:00,246.18,246.23,245.22,245.82,20898.0,212.0727,212.1157,211.2457,211.7625,20898.0
2020-09-28 11:25:00,245.87,245.88,245.13,245.46,8146.0,211.8056,211.8142,211.1681,211.4524,8146.0
2020-09-28 11:30:00,245.51,245.98,245.35,245.53,6778.0,211.4955,211.9004,211.3576,211.5127,6778.0
2020-09-28 11:35:00,245.41,246.16,245.36,246.16,7171.0,211.4093,212.0554,211.3663,212.0554,7171.0
2020-09-28 11:40:00,246.26,246.33,246.0,246.29,5183.0,212.1416,212.2019,211.9176,212.1674,5183.0
2020-09-28 11:45:00,246.23,246.4,245.92,246.17,5724.0,212.1157,212.2622,211.8487,212.064,5724.0
2020-09-28 11:50:00,246.13,246.47,245.84,245.84,11463.0,212.0296,212.3225,211.7798,211.7798,11463.0
2020-09-28 11:55:00,245.86,245.86,245.37,245.4,8940.0,211.797,211.797,211.3749,211.4007,8940.0
2020-09-28 12:00:00,245.37,245.46,245.04,245.22,8083.0,211.3749,211.4524,211.0906,211.2457,8083.0
2020-09-28 12:05:00,245.24,245.83,245.24,245.74,3550.0,211.2629,211.7711,211.2629,211.6936,3550.0
2020-09-28 12:10:00,245.69,245.73,245.35,245.57,6108.0,211.6505,211.685,211.3576,211.5472,6108.0
2020-09-28 12:15:00,245.64,245.74,245.07,245.22,7828.0,211.6075,211.6936,211.1164,211.2457,7828.0
2020-09-28 12:20:00,245.23,245.25,244.96,245.1,10079.0,211.2543,211.2715,211.0217,211.1423,10079.0
2020-09-28 12:25:00,245.04,245.08,244.77,244.83,4172.0,211.0906,211.1251,210.858,210.9097,4172.0
2020-09-28 12:30:00,244.85,245.17,244.77,245.12,5807.0,210.9269,211.2026,210.858,211.1595,5807.0
2020-09-28 12:35:00,245.11,245.13,244.96,245.0,4056.0,211.1509,211.1681,211.0217,211.0561,4056.0
2020-09-28 12:40:00,245.01,245.25,245.01,245.18,9052.0,211.0648,211.2715,211.0648,211.2112,9052.0
2020-09-28 12:45:00,245.19,245.46,245.02,245.36,15913.0,211.2198,211.4524,211.0734,211.3663,15913.0
2020-09-28 12:50:00,245.49,245.54,245.38,245.38,4929.0,211.4783,211.5213,211.3835,211.3835,4929.0
2020-09-28 12:55:00,245.35,245.66,245.2,245.63,10063.0,211.3576,211.6247,211.2284,211.5989,10063.0
2020-09-28 13:00:00,245.68,245.71,245.27,245.27,13168.0,211.6419,211.6678,211.2887,211.2887,13168.0
2020-09-28 13:05:00,245.32,245.47,245.17,245.2,8316.0,211.3318,211.461,211.2026,211.2284,8316.0
2020-09-28 13:10:00,245.2,245.3,245.1,245.3,2255.0,211.2284,211.3146,211.1423,211.3146,2255.0
2020-09-28 13:15:00,245.29,245.36,245.11,245.12,4293.0,211.306,211.3663,211.1509,211.1595,4293.0
2020-09-28 13:20:00,245.12,246.21,245.1,246.19,10668.0,211.1595,212.0985,211.1423,212.0813,10668.0
2020-09-28 13:25:00,246.24,246.35,246.0,246.16,12260.0,212.1243,212.2191,211.9176,212.0554,12260.0
2020-09-28 13:30:00,246.37,246.93,246.28,246.72,13502.0,212.2363,212.7187,212.1588,212.5378,13502.0
2020-09-28 13:35:00,246.68,246.82,246.59,246.59,12167.0,212.5034,212.624,212.4259,212.4259,12167.0
2020-09-28 13:40:00,246.56,246.73,246.33,246.71,6773.0,212.4,212.5465,212.2019,212.5292,6773.0
2020-09-28 13:45:00,246.74,246.94,246.58,246.73,9577.0,212.5551,212.7274,212.4172,212.5465,9577.0
2020-09-28 13:50:00,246.7,246.78,246.44,246.52,7607.0,212.5206,212.5895,212.2966,212.3655,7607.0
2020-09-28 13:55:00,246.54,246.81,246.52,246.52,6415.0,212.3828,212.6154,212.3655,212.3655,6415.0
2020-09-28 14:00:00,246.59,246.63,246.17,246.17,9845.0,212.4259,212.4603,212.064,212.064,9845.0
2020-09-28 14:05:00,246.17,246.25,245.88,246.0,10989.0,212.064,212.133,211.8142,211.9176,10989.0
2020-09-28 14:10:00,246.0,246.65,245.95,246.53,10078.0,211.9176,212.4775,211.8745,212.3742,10078.0
2020-09-28 14:15:00,246.65,246.83,246.3,246.3,7654.0,212.4775,212.6326,212.176,212.176,7654.0
2020-09-28 14:20:00,246.39,246.42,245.96,245.96,6677.0,212.2536,212.2794,211.8831,211.8831,6677.0
2020-09-28 14:25:00,245.9,246.23,245.83,246.02,6655.0,211.8314,212.1157,211.7711,211.9348,6655.0
2020-09-28 14:30:00,246.04,246.19,245.95,245.95,6582.0,211.9521,212.0813,211.8745,211.8745,6582.0
2020-09-28 14:35:00,245.96,246.4,245.76,246.4,7806.0,211.8831,212.2622,211.7108,212.2622,7806.0
2020-09-28 14:40:00,246.39,246.41,246.23,246.33,5914.0,212.2536,212.2708,212.1157,212.2019,5914.0
2020-09-28 14:45:00,246.27,246.41,245.95,245.98,7244.0,212.1502,212.2708,211.8745,211.9004,7244.0
2020-09-28 14:50:00,245.93,246.25,245.93,245.98,8104.0,211.8573,212.133,211.8573,211.9004,8104.0
2020-09-28 14:55:00,245.98,246.24,245.97,246.15,8027.0,211.9004,212.1243,211.8917,212.0468,8027.0
2020-09-28 15:00:00,246.13,246.24,245.52,245.8,11356.0,212.0296,212.1243,211.5041,211.7453,11356.0
2020-09-28 15:05:00,245.68,246.07,245.43,245.53,14436.0,211.6419,211.9779,211.4266,211.5127,14436.0
2020-09-28 15:10:00,245.52,245.8,245.46,245.68,14335.0,211.5041,211.7453,211.4524,211.6419,14335.0
2020-09-28 15:15:00,245.69,246.22,245.43,245.94,16631.0,211.6505,212.1071,211.4266,211.8659,16631.0
2020-09-28 15:20:00,245.95,246.17,245.81,245.94,12422.0,211.8745,212.064,211.7539,211.8659,12422.0
2020-09-28 15:25:00,245.95,246.11,245.82,245.94,10196.0,211.8745,212.0124,211.7625,211.8659,10196.0
2020-09-28 15:30:00,246.01,246.02,245.33,245.72,16021.0,211.9262,211.9348,211.3404,211.6764,16021.0
2020-09-28 15:35:00,245.71,246.18,245.7,246.13,17592.0,211.6678,212.0727,211.6592,212.0296,17592.0
2020-09-28 15:40:00,246.1,246.52,246.02,246.46,25239.0,212.0037,212.3655,211.9348,212.3139,25239.0
2020-09-28 15:45:00,246.5,246.53,246.05,246.07,33484.0,212.3483,212.3742,211.9607,211.9779,33484.0
2020-09-28 15:50:00,245.99,246.89,245.7,246.84,79020.0,211.909,212.6843,211.6592,212.6412,79020.0
2020-09-28 15:55:00,246.78,247.11,246.36,247.07,129772.0,212.5895,212.8738,212.2277,212.8393,129772.0
2020-09-29 09:30:00,247.55,247.89,246.63,246.73,28205.0,213.2528,213.5457,212.4603,212.5465,28205.0
2020-09-29 09:35:00,246.68,247.33,246.43,247.17,6392.0,212.5034,213.0633,212.288,212.9255,6392.0
2020-09-29 09:40:00,247.15,248.37,247.0,248.36,11767.0,212.9083,213.9592,212.779,213.9506,11767.0
2020-09-29 09:45:00,248.2,248.94,247.9,248.83,17381.0,213.8128,214.4503,213.5544,214.3555,17381.0
2020-09-29 09:50:00,248.95,249.0,248.01,248.23,14333.0,214.4589,214.502,213.6491,213.8386,14333.0
2020-09-29 09:55:00,248.24,248.58,247.69,247.95,13063.0,213.8472,214.1401,213.3734,213.5974,13063.0
2020-09-29 10:00:00,248.01,248.63,247.89,248.39,13604.0,213.6491,214.1832,213.5457,213.9765,13604.0
2020-09-29 10:05:00,248.44,248.56,248.17,248.37,15251.0,214.0195,214.1229,213.7869,213.9592,15251.0
2020-09-29 10:10:00,248.43,248.81,248.22,248.36,17612.0,214.0109,214.3383,213.83,213.9506,17612.0
2020-09-29 10:15:00,248.32,248.41,248.12,248.13,5831.0,213.9162,213.9937,213.7439,213.7525,5831.0
2020-09-29 10:20:00,248.1,248.1,247.7,247.92,5600.0,213.7266,213.7266,213.3821,213.5716,5600.0
2020-09-29 10:25:00,248.0,248.05,247.6,247.65,16355.0,213.6405,213.6836,213.2959,213.339,16355.0
2020-09-29 10:30:00,247.73,247.73,247.22,247.3,9807.0,213.4079,213.4079,212.9686,213.0375,9807.0
2020-09-29 10:35:00,247.22,247.3,246.67,246.7,13430.0,212.9686,213.0375,212.4948,212.5206,13430.0
2020-09-29 10:40:00,246.72,247.3,246.53,247.12,12486.0,212.5378,213.0375,212.3742,212.8824,12486.0
2020-09-29 10:45:00,247.05,247.05,246.32,246.84,6381.0,212.8221,212.8221,212.1933,212.6412,6381.0
2020-09-29 10:50:00,246.9,246.98,246.41,246.63,10125.0,212.6929,212.7618,212.2708,212.4603,10125.0
2020-09-29 10:55:00,246.87,247.21,246.84,247.14,3559.0,212.6671,212.96,212.6412,212.8997,3559.0
2020-09-29 11:00:00,247.2,247.2,246.79,246.95,27361.0,212.9513,212.9513,212.5981,212.736,27361.0
2020-09-29 11:05:00,246.93,247.2,246.68,246.7,35955.0,212.7187,212.9513,212.5034,212.5206,35955.0
2020-09-29 11:10:00,246.68,247.0,246.36,246.39,8851.0,212.5034,212.779,212.2277,212.2536,8851.0
2020-09-29 11:15:00,246.51,246.57,246.3,246.45,9882.0,212.3569,212.4086,212.176,212.3052,9882.0
2020-09-29 11:20:00,246.41,247.22,246.41,247.03,7594.0,212.2708,212.9686,212.2708,212.8049,7594.0
2020-09-29 11:25:00,247.08,247.51,247.03,247.23,30007.0,212.848,213.2184,212.8049,212.9772,30007.0
2020-09-29 11:30:00,247.29,247.46,247.18,247.32,11483.0,213.0289,213.1753,212.9341,213.0547,11483.0
2020-09-29 11:35:00,247.27,247.35,246.96,246.96,8210.0,213.0116,213.0806,212.7446,212.7446,8210.0
2020-09-29 11:40:00,246.95,246.95,246.33,246.55,14117.0,212.736,212.736,212.2019,212.3914,14117.0
2020-09-29 11:45:00,246.58,246.58,245.69,245.73,19601.0,212.4172,212.4172,211.6505,211.685,19601.0
2020-09-29 11:50:00,245.78,246.13,245.52,246.13,25080.0,211.7281,212.0296,211.5041,212.0296,25080.0
2020-09-29 11:55:00,246.09,246.31,245.96,246.3,51270.0,211.9951,212.1846,211.8831,212.176,51270.0
2020-09-29 12:00:00,246.33,246.38,246.04,246.12,10527.0,212.2019,212.2449,211.9521,212.021,10527.0
2020-09-29 12:05:00,246.13,246.39,246.02,246.39,8010.0,212.0296,212.2536,211.9348,212.2536,8010.0
2020-09-29 12:10:00,246.36,246.36,245.97,246.03,6545.0,212.2277,212.2277,211.8917,211.9434,6545.0
2020-09-29 12:15:00,245.97,245.97,245.59,245.79,6410.0,211.8917,211.8917,211.5644,211.7367,6410.0
2020-09-29 12:20:00,245.75,246.07,245.73,245.9,17653.0,211.7022,211.9779,211.685,211.8314,17653.0
2020-09-29 12:25:00,245.85,246.02,245.65,245.99,13383.0,211.7884,211.9348,211.6161,211.909,13383.0
2020-09-29 12:30:00,246.01,246.01,245.74,245.75,7298.0,211.9262,211.9262,211.6936,211.7022,7298.0
2020-09-29 12:35:00,245.75,246.3,245.74,246.06,5728.0,211.7022,212.176,211.6936,211.9693,5728.0
2020-09-29 12:40:00,246.12,246.24,246.07,246.12,3868.0,212.021,212.1243,211.9779,212.021,3868.0
2020-09-29 12:45:00,246.06,246.27,246.04,246.13,3450.0,211.9693,212.1502,211.9521,212.0296,3450.0
2020-09-29 12:50:00,246.1,246.2,245.98,246.12,2400.0,212.0037,212.0899,211.9004,212.021,2400.0
2020-09-29 12:55:00,246.12,246.37,245.94,245.94,6581.0,212.021,212.2363,211.8659,211.8659,6581.0
2020-09-29 13:00:00,245.85,246.03,245.81,245.82,7561.0,211.7884,211.9434,211.7539,211.7625,7561.0
2020-09-29 13:05:00,245.84,245.92,245.48,245.79,35075.0,211.7798,211.8487,211.4696,211.7367,35075.0
2020-09-29 13:10:00,245.81,246.0,245.59,245.81,45193.0,211.7539,211.9176,211.5644,211.7539,45193.0
2020-09-29 13:15:00,245.86,245.91,245.53,245.67,34852.0,211.797,211.8401,211.5127,211.6333,34852.0
2020-09-29 13:20:00,245.62,245.82,245.56,245.78,7965.0,211.5902,211.7625,211.5386,211.7281,7965.0
2020-09-29 13:25:00,245.81,246.07,245.76,246.04,10335.0,211.7539,211.9779,211.7108,211.9521,10335.0
2020-09-29 13:30:00,246.04,246.48,246.04,246.38,10698.0,211.9521,212.3311,211.9521,212.2449,10698.0
2020-09-29 13:35:00,246.34,246.54,246.17,246.38,7346.0,212.2105,212.3828,212.064,212.2449,7346.0
2020-09-29 13:40:00,246.38,246.56,246.3,246.4,12655.0,212.2449,212.4,212.176,212.2622,12655.0
2020-09-29 13:45:00,246.38,246.56,246.37,246.55,3279.0,212.2449,212.4,212.2363,212.3914,3279.0
2020-09-29 13:50:00,246.66,247.53,246.66,247.41,8423.0,212.4862,213.2356,212.4862,213.1322,8423.0
2020-09-29 13:55:00,247.47,247.74,247.41,247.59,6701.0,213.1839,213.4165,213.1322,213.2873,6701.0
2020-09-29 14:00:00,247.61,247.88,247.54,247.64,16614.0,213.3045,213.5371,213.2442,213.3304,16614.0
2020-09-29 14:05:00,247.6,248.01,247.6,247.99,25616.0,213.2959,213.6491,213.2959,213.6319,25616.0
2020-09-29 14:10:00,248.04,248.16,247.9,247.95,11326.0,213.675,213.7783,213.5544,213.5974,11326.0
2020-09-29 14:15:00,247.99,248.33,247.96,248.27,7539.0,213.6319,213.9248,213.606,213.8731,7539.0
2020-09-29 14:20:00,248.27,248.37,248.02,248.07,8474.0,213.8731,213.9592,213.6577,213.7008,8474.0
2020-09-29 14:25:00,248.05,248.4,248.05,248.28,5703.0,213.6836,213.9851,213.6836,213.8817,5703.0
2020-09-29 14:30:00,248.33,248.5,248.15,248.34,8077.0,213.9248,214.0712,213.7697,213.9334,8077.0
2020-09-29 14:35:00,248.37,248.73,248.27,248.68,14081.0,213.9592,214.2694,213.8731,214.2263,14081.0
2020-09-29 14:40:00,248.7,249.03,248.66,248.96,14502.0,214.2435,214.5278,214.2091,214.4675,14502.0
2020-09-29 14:45:00,248.96,249.05,248.6,248.77,15309.0,214.4675,214.545,214.1574,214.3038,15309.0
2020-09-29 14:50:00,248.75,248.84,248.55,248.6,8521.0,214.2866,214.3641,214.1143,214.1574,8521.0
2020-09-29 14:55:00,248.71,248.73,248.42,248.42,9063.0,214.2521,214.2694,214.0023,214.0023,9063.0
2020-09-29 15:00:00,248.46,248.59,248.16,248.35,21323.0,214.0368,214.1488,213.7783,213.942,21323.0
2020-09-29 15:05:00,248.36,248.54,248.34,248.45,16174.0,213.9506,214.1057,213.9334,214.0282,16174.0
2020-09-29 15:10:00,248.42,248.55,248.38,248.51,12240.0,214.0023,214.1143,213.9679,214.0798,12240.0
2020-09-29 15:15:00,248.51,248.74,248.51,248.64,13023.0,214.0798,214.278,214.0798,214.1918,13023.0
2020-09-29 15:20:00,248.64,248.64,248.0,248.22,22561.0,214.1918,214.1918,213.6405,213.83,22561.0
2020-09-29 15:25:00,248.23,248.55,248.2,248.55,29598.0,213.8386,214.1143,213.8128,214.1143,29598.0
2020-09-29 15:30:00,248.57,248.71,248.53,248.62,20651.0,214.1315,214.2521,214.0971,214.1746,20651.0
2020-09-29 15:35:00,248.63,248.63,248.1,248.19,25985.0,214.1832,214.1832,213.7266,213.8042,25985.0
2020-09-29 15:40:00,248.19,248.31,248.01,248.24,15240.0,213.8042,213.9076,213.6491,213.8472,15240.0
2020-09-29 15:45:00,248.23,248.61,248.18,248.38,20450.0,213.8386,214.166,213.7956,213.9679,20450.0
2020-09-29 15:50:00,248.47,248.86,248.25,248.76,53714.0,214.0454,214.3814,213.8559,214.2952,53714.0
2020-09-29 15:55:00,248.79,248.89,248.19,248.19,76679.0,214.321,214.4072,213.8042,213.8042,76679.0
2020-09-30 09:30:00,249.72,249.82,248.85,249.46,34151.0,215.1222,215.2083,214.3727,214.8982,34151.0
2020-09-30 09:35:00,249.38,249.47,248.21,248.27,6926.0,214.8293,214.9068,213.8214,213.8731,6926.0
2020-09-30 09:40:00,248.29,249.27,248.1,249.1,9256.0,213.8903,214.7345,213.7266,214.5881,9256.0
2020-09-30 09:45:00,249.16,249.34,248.26,249.11,10845.0,214.6398,214.7948,213.8645,214.5967,10845.0
2020-09-30 09:50:00,249.25,249.76,249.01,249.67,19121.0,214.7173,215.1567,214.5106,215.0791,19121.0
2020-09-30 09:55:00,249.74,250.53,249.48,250.53,18051.0,215.1394,215.82,214.9155,215.82,18051.0
2020-09-30 10:00:00,250.43,251.1,250.06,251.1,26543.0,215.7338,216.311,215.4151,216.311,26543.0
2020-09-30 10:05:00,251.12,251.42,250.59,250.97,12386.0,216.3282,216.5867,215.8717,216.199,12386.0
2020-09-30 10:10:00,250.99,251.79,250.99,251.77,15597.0,216.2162,216.9054,216.2162,216.8882,15597.0
2020-09-30 10:15:00,251.76,251.99,251.46,251.77,17391.0,216.8796,217.0777,216.6211,216.8882,17391.0
2020-09-30 10:20:00,251.82,252.62,251.78,252.3,24001.0,216.9313,217.6204,216.8968,217.3448,24001.0
2020-09-30 10:25:00,252.3,252.69,251.94,252.35,12970.0,217.3448,217.6807,217.0346,217.3878,12970.0
2020-09-30 10:30:00,252.42,252.7,251.91,252.05,19974.0,217.4481,217.6893,217.0088,217.1294,19974.0
2020-09-30 10:35:00,252.12,252.62,252.03,252.47,18219.0,217.1897,217.6204,217.1122,217.4912,18219.0
2020-09-30 10:40:00,252.52,253.16,252.52,252.87,26252.0,217.5343,218.0856,217.5343,217.8358,26252.0
2020-09-30 10:45:00,252.94,253.19,252.86,253.06,22983.0,217.8961,218.1114,217.8272,217.9995,22983.0
2020-09-30 10:50:00,253.11,253.2,252.15,252.15,14492.0,218.0425,218.1201,217.2155,217.2155,14492.0
2020-09-30 10:55:00,252.21,252.66,252.11,252.31,11315.0,217.2672,217.6549,217.1811,217.3534,11315.0
2020-09-30 11:00:00,252.33,252.37,252.14,252.15,7707.0,217.3706,217.4051,217.2069,217.2155,7707.0
2020-09-30 11:05:00,252.09,252.63,252.09,252.45,15684.0,217.1638,217.629,217.1638,217.474,15684.0
2020-09-30 11:10:00,252.57,253.11,252.53,252.94,8569.0,217.5773,218.0425,217.5429,217.8961,8569.0
2020-09-30 11:15:00,252.89,253.32,252.88,253.07,10119.0,217.853,218.2234,217.8444,218.0081,10119.0
2020-09-30 11:20:00,253.01,253.01,252.57,252.84,8452.0,217.9564,217.9564,217.5773,217.8099,8452.0
2020-09-30 11:25:00,252.87,253.79,252.87,253.27,20364.0,217.8358,218.6283,217.8358,218.1804,20364.0
2020-09-30 11:30:00,253.33,253.4,252.33,252.42,11472.0,218.232,218.2924,217.3706,217.4481,11472.0
2020-09-30 11:35:00,252.42,252.63,252.26,252.53,10958.0,217.4481,217.629,217.3103,217.5429,10958.0
2020-09-30 11:40:00,252.62,252.99,252.4,252.88,12929.0,217.6204,217.9392,217.4309,217.8444,12929.0
2020-09-30 11:45:00,252.89,253.5,252.81,253.5,22039.0,217.853,218.3785,217.7841,218.3785,22039.0
2020-09-30 11:50:00,253.48,254.13,253.46,254.08,25915.0,218.3613,218.9212,218.344,218.8781,25915.0
2020-09-30 11:55:00,254.08,254.33,253.97,254.23,13699.0,218.8781,219.0935,218.7834,219.0074,13699.0
2020-09-30 12:00:00,254.19,254.27,253.95,254.27,16576.0,218.9729,219.0418,218.7661,219.0418,16576.0
2020-09-30 12:05:00,254.3,254.73,254.3,254.72,19941.0,219.0677,219.4381,219.0677,219.4295,19941.0
2020-09-30 12:10:00,254.75,254.87,254.72,254.87,18105.0,219.4553,219.5587,219.4295,219.5587,18105.0
2020-09-30 12:15:00,254.9,254.96,254.67,254.88,11474.0,219.5845,219.6362,219.3864,219.5673,11474.0
2020-09-30 12:20:00,254.9,255.73,254.9,255.73,33175.0,219.5845,220.2995,219.5845,220.2995,33175.0
2020-09-30 12:25:00,255.73,255.93,255.61,255.81,21112.0,220.2995,220.4718,220.1962,220.3685,21112.0
2020-09-30 12:30:00,255.84,256.12,255.83,256.07,27871.0,220.3943,220.6355,220.3857,220.5924,27871.0
2020-09-30 12:35:00,256.07,256.1,254.64,255.09,29596.0,220.5924,220.6183,219.3606,219.7482,29596.0
2020-09-30 12:40:00,255.11,255.13,254.03,254.03,19298.0,219.7654,219.7827,218.8351,218.8351,19298.0
2020-09-30 12:45:00,254.11,254.17,253.93,254.08,13582.0,218.904,218.9557,218.7489,218.8781,13582.0
2020-09-30 12:50:00,254.0,254.24,253.84,253.97,11622.0,218.8092,219.016,218.6714,218.7834,11622.0
2020-09-30 12:55:00,254.02,254.18,253.96,254.0,11155.0,218.8265,218.9643,218.7748,218.8092,11155.0
2020-09-30 13:00:00,254.0,254.13,253.95,254.04,22634.0,218.8092,218.9212,218.7661,218.8437,22634.0
2020-09-30 13:05:00,254.05,254.12,253.94,254.02,15689.0,218.8523,218.9126,218.7575,218.8265,15689.0
2020-09-30 13:10:00,254.01,254.15,253.87,254.11,17844.0,218.8178,218.9384,218.6972,218.904,17844.0
2020-09-30 13:15:00,254.14,254.18,253.63,253.63,9296.0,218.9298,218.9643,218.4905,218.4905,9296.0
2020-09-30 13:20:00,253.6,253.68,253.01,253.14,13133.0,218.4646,218.5336,217.9564,218.0684,13133.0
2020-09-30 13:25:00,253.19,253.36,253.07,253.23,10132.0,218.1114,218.2579,218.0081,218.1459,10132.0
2020-09-30 13:30:00,253.26,253.71,253.23,253.71,19100.0,218.1717,218.5594,218.1459,218.5594,19100.0
2020-09-30 13:35:00,253.69,254.2,253.67,254.18,13145.0,218.5422,218.9815,218.5249,218.9643,13145.0
2020-09-30 13:40:00,254.25,254.33,254.05,254.2,14064.0,219.0246,219.0935,218.8523,218.9815,14064.0
2020-09-30 13:45:00,254.23,254.59,254.16,254.56,11581.0,219.0074,219.3175,218.9471,219.2916,11581.0
2020-09-30 13:50:00,254.57,254.66,254.37,254.55,9033.0,219.3003,219.3778,219.128,219.283,9033.0
2020-09-30 13:55:00,254.47,254.81,254.18,254.81,8786.0,219.2141,219.507,218.9643,219.507,8786.0
2020-09-30 14:00:00,254.81,255.01,254.47,254.8,18947.0,219.507,219.6793,219.2141,219.4984,18947.0
2020-09-30 14:05:00,254.8,255.47,254.79,255.46,19073.0,219.4984,220.0756,219.4898,220.0669,19073.0
2020-09-30 14:10:00,255.43,255.6,255.3,255.43,12055.0,220.0411,220.1875,219.9291,220.0411,12055.0
2020-09-30 14:15:00,255.45,255.5,255.12,255.17,11324.0,220.0583,220.1014,219.7741,219.8171,11324.0
2020-09-30 14:20:00,255.15,255.66,254.13,254.33,45971.0,219.7999,220.2392,218.9212,219.0935,45971.0
2020-09-30 14:25:00,254.3,254.85,253.38,254.26,19272.0,219.0677,219.5415,218.2751,219.0332,19272.0
2020-09-30 14:30:00,254.26,254.38,253.95,254.13,19851.0,219.0332,219.1366,218.7661,218.9212,19851.0
2020-09-30 14:35:00,254.17,254.29,253.96,254.0,13093.0,218.9557,219.059,218.7748,218.8092,13093.0
2020-09-30 14:40:00,254.05,254.25,253.32,253.61,17046.0,218.8523,219.0246,218.2234,218.4733,17046.0
2020-09-30 14:45:00,253.57,253.6,253.12,253.38,17579.0,218.4388,218.4646,218.0511,218.2751,17579.0
2020-09-30 14:50:00,253.39,253.68,253.17,253.39,14991.0,218.2837,218.5336,218.0942,218.2837,14991.0
2020-09-30 14:55:00,253.37,254.05,253.14,253.64,13365.0,218.2665,218.8523,218.0684,218.4991,13365.0
2020-09-30 15:00:00,253.61,253.94,253.32,253.36,12546.0,218.4733,218.7575,218.2234,218.2579,12546.0
2020-09-30 15:05:00,253.42,254.34,253.38,254.19,12536.0,218.3096,219.1021,218.2751,218.9729,12536.0
2020-09-30 15:10:00,254.12,254.19,253.09,253.27,46777.0,218.9126,218.9729,218.0253,218.1804,46777.0
2020-09-30 15:15:00,253.2,253.34,252.44,252.69,29897.0,218.1201,218.2407,217.4654,217.6807,29897.0
2020-09-30 15:20:00,252.87,253.03,252.41,252.66,24594.0,217.8358,217.9736,217.4395,217.6549,24594.0
2020-09-30 15:25:00,252.68,252.85,252.28,252.79,29700.0,217.6721,217.8186,217.3275,217.7669,29700.0
2020-09-30 15:30:00,252.67,252.78,252.36,252.78,20738.0,217.6635,217.7582,217.3964,217.7582,20738.0
2020-09-30 15:35:00,252.85,253.44,252.61,253.05,21908.0,217.8186,218.3268,217.6118,217.9908,21908.0
2020-09-30 15:40:00,253.0,253.43,252.89,253.42,26277.0,217.9478,218.3182,217.853,218.3096,26277.0
2020-09-30 15:45:00,253.4,254.11,253.25,253.89,38198.0,218.2924,218.904,218.1631,218.7145,38198.0
2020-09-30 15:50:00,253.89,255.02,253.87,255.02,77245.0,218.7145,219.6879,218.6972,219.6879,77245.0
2020-09-30 15:55:00,255.09,255.38,253.89,254.16,228234.0,219.7482,219.998,218.7145,218.9471,228234.0
2020-10-01 09:30:00,254.94,256.26,254.57,255.75,43396.0,219.619,220.7561,219.3003,220.3168,43396.0
2020-10-01 09:35:00,255.73,256.94,255.07,256.84,25570.0,220.2995,221.3419,219.731,221.2558,25570.0
2020-10-01 09:40:00,256.77,257.68,256.27,257.45,58827.0,221.1954,221.9794,220.7647,221.7812,58827.0
2020-10-01 09:45:00,257.44,257.95,256.54,257.88,27209.0,221.7726,222.212,220.9973,222.1517,27209.0
2020-10-01 09:50:00,257.98,258.51,257.31,257.72,24532.0,222.2378,222.6944,221.6606,222.0138,24532.0
2020-10-01 09:55:00,257.7,257.95,256.75,256.79,20028.0,221.9966,222.212,221.1782,221.2127,20028.0
2020-10-01 10:00:00,256.71,257.32,256.17,256.27,24511.0,221.1438,221.6692,220.6786,220.7647,24511.0
2020-10-01 10:05:00,256.19,256.92,256.09,256.4,19201.0,220.6958,221.3247,220.6097,220.8767,19201.0
2020-10-01 10:10:00,256.47,256.54,255.47,255.85,23755.0,220.937,220.9973,220.0756,220.4029,23755.0
2020-10-01 10:15:00,255.82,256.38,255.16,256.28,23066.0,220.3771,220.8595,219.8085,220.7733,23066.0
2020-10-01 10:20:00,256.34,256.55,255.96,255.98,15496.0,220.825,221.0059,220.4977,220.5149,15496.0
2020-10-01 10:25:00,255.98,255.98,255.37,255.54,14581.0,220.5149,220.5149,219.9894,220.1359,14581.0
2020-10-01 10:30:00,255.52,256.55,255.46,256.55,12755.0,220.1186,221.0059,220.0669,221.0059,12755.0
2020-10-01 10:35:00,256.49,256.64,256.25,256.58,13104.0,220.9542,221.0835,220.7475,221.0318,13104.0
2020-10-01 10:40:00,256.59,256.65,255.17,255.19,18371.0,221.0404,221.0921,219.8171,219.8344,18371.0
2020-10-01 10:45:00,255.14,255.49,254.95,255.27,18112.0,219.7913,220.0928,219.6276,219.9033,18112.0
2020-10-01 10:50:00,255.19,255.56,254.84,254.96,13611.0,219.8344,220.1531,219.5328,219.6362,13611.0
2020-10-01 10:55:00,255.03,255.3,254.48,255.26,10662.0,219.6965,219.9291,219.2227,219.8947,10662.0
2020-10-01 11:00:00,255.37,255.58,254.78,255.12,10989.0,219.9894,220.1703,219.4812,219.7741,10989.0
2020-10-01 11:05:00,254.99,255.06,254.35,254.41,9947.0,219.6621,219.7224,219.1107,219.1624,9947.0
2020-10-01 11:10:00,254.29,254.71,254.05,254.71,8075.0,219.059,219.4209,218.8523,219.4209,8075.0
2020-10-01 11:15:00,254.78,254.96,254.35,254.46,10707.0,219.4812,219.6362,219.1107,219.2055,10707.0
2020-10-01 11:20:00,254.38,254.85,254.31,254.85,11868.0,219.1366,219.5415,219.0763,219.5415,11868.0
2020-10-01 11:25:00,254.83,255.27,254.71,255.24,10840.0,219.5242,219.9033,219.4209,219.8774,10840.0
2020-10-01 11:30:00,255.25,255.43,254.87,255.37,7868.0,219.886,220.0411,219.5587,219.9894,7868.0
2020-10-01 11:35:00,255.45,256.33,255.43,256.02,23890.0,220.0583,220.8164,220.0411,220.5494,23890.0
2020-10-01 11:40:00,256.04,256.14,255.71,255.89,8494.0,220.5666,220.6527,220.2823,220.4374,8494.0
2020-10-01 11:45:00,255.99,256.11,255.59,255.59,22129.0,220.5235,220.6269,220.1789,220.1789,22129.0
2020-10-01 11:50:00,255.51,256.49,255.44,256.49,6691.0,220.11,220.9542,220.0497,220.9542,6691.0
2020-10-01 11:55:00,256.45,256.45,256.1,256.43,9617.0,220.9198,220.9198,220.6183,220.9026,9617.0
2020-10-01 12:00:00,256.48,256.48,255.77,255.89,7418.0,220.9456,220.9456,220.334,220.4374,7418.0
2020-10-01 12:05:00,255.81,256.27,255.76,256.0,10032.0,220.3685,220.7647,220.3254,220.5321,10032.0
2020-10-01 12:10:00,255.95,256.43,255.92,256.4,6672.0,220.4891,220.9026,220.4632,220.8767,6672.0
2020-10-01 12:15:00,256.24,256.53,255.91,256.13,8568.0,220.7389,220.9887,220.4546,220.6441,8568.0
2020-10-01 12:20:00,256.2,256.88,256.12,256.71,18458.0,220.7044,221.2902,220.6355,221.1438,18458.0
2020-10-01 12:25:00,256.72,256.93,256.71,256.79,7518.0,221.1524,221.3333,221.1438,221.2127,7518.0
2020-10-01 12:30:00,256.8,257.03,256.57,256.57,9991.0,221.2213,221.4194,221.0232,221.0232,9991.0
2020-10-01 12:35:00,256.62,257.11,256.45,257.11,8192.0,221.0662,221.4883,220.9198,221.4883,8192.0
2020-10-01 12:40:00,257.19,257.4,257.04,257.04,7645.0,221.5573,221.7382,221.428,221.428,7645.0
2020-10-01 12:45:00,257.04,257.36,257.03,257.03,9814.0,221.428,221.7037,221.4194,221.4194,9814.0
2020-10-01 12:50:00,256.98,257.06,256.77,256.92,7917.0,221.3764,221.4453,221.1954,221.3247,7917.0
2020-10-01 12:55:00,256.86,256.92,256.53,256.6,15909.0,221.273,221.3247,220.9887,221.049,15909.0
2020-10-01 13:00:00,256.66,256.68,256.33,256.57,7882.0,221.1007,221.1179,220.8164,221.0232,7882.0
2020-10-01 13:05:00,256.62,257.04,256.52,256.96,7302.0,221.0662,221.428,220.9801,221.3591,7302.0
2020-10-01 13:10:00,256.97,256.97,256.33,256.34,7951.0,221.3677,221.3677,220.8164,220.825,7951.0
2020-10-01 13:15:00,256.32,256.6,256.0,256.37,12280.0,220.8078,221.049,220.5321,220.8509,12280.0
2020-10-01 13:20:00,256.4,256.56,255.92,255.97,11882.0,220.8767,221.0145,220.4632,220.5063,11882.0
2020-10-01 13:25:00,256.0,256.27,255.8,256.05,8262.0,220.5321,220.7647,220.3598,220.5752,8262.0
2020-10-01 13:30:00,256.12,256.31,255.94,256.22,11023.0,220.6355,220.7992,220.4804,220.7216,11023.0
2020-10-01 13:35:00,256.23,256.37,256.15,256.19,8812.0,220.7303,220.8509,220.6613,220.6958,8812.0
2020-10-01 13:40:00,256.11,256.36,256.07,256.25,5823.0,220.6269,220.8423,220.5924,220.7475,5823.0
2020-10-01 13:45:00,256.28,256.34,256.06,256.08,5380.0,220.7733,220.825,220.5838,220.601,5380.0
2020-10-01 13:50:00,256.07,256.69,256.06,256.67,9786.0,220.5924,221.1265,220.5838,221.1093,9786.0
2020-10-01 13:55:00,256.73,256.76,255.63,256.14,18327.0,221.161,221.1868,220.2134,220.6527,18327.0
2020-10-01 14:00:00,256.29,256.72,255.54,256.26,19222.0,220.782,221.1524,220.1359,220.7561,19222.0
2020-10-01 14:05:00,256.25,256.47,255.6,255.78,14009.0,220.7475,220.937,220.1875,220.3426,14009.0
2020-10-01 14:10:00,255.77,256.5,255.77,256.06,14119.0,220.334,220.9629,220.334,220.5838,14119.0
2020-10-01 14:15:00,256.08,256.15,255.69,255.97,9936.0,220.601,220.6613,220.2651,220.5063,9936.0
2020-10-01 14:20:00,255.97,256.05,255.57,255.64,14099.0,220.5063,220.5752,220.1617,220.222,14099.0
2020-10-01 14:25:00,255.56,256.05,255.42,256.04,23066.0,220.1531,220.5752,220.0325,220.5666,23066.0
2020-10-01 14:30:00,256.01,256.49,255.86,256.36,11891.0,220.5407,220.9542,220.4115,220.8423,11891.0
2020-10-01 14:35:00,256.28,256.61,255.81,255.82,35244.0,220.7733,221.0576,220.3685,220.3771,35244.0
2020-10-01 14:40:00,255.88,256.08,255.55,255.95,9672.0,220.4288,220.601,220.1445,220.4891,9672.0
2020-10-01 14:45:00,255.93,256.01,255.58,255.71,9616.0,220.4718,220.5407,220.1703,220.2823,9616.0
2020-10-01 14:50:00,255.71,256.13,255.47,255.83,9368.0,220.2823,220.6441,220.0756,220.3857,9368.0
2020-10-01 14:55:00,255.86,255.91,255.62,255.74,13808.0,220.4115,220.4546,220.2048,220.3082,13808.0
2020-10-01 15:00:00,255.79,256.35,255.78,256.12,12110.0,220.3512,220.8336,220.3426,220.6355,12110.0
2020-10-01 15:05:00,256.11,256.15,255.76,255.89,13338.0,220.6269,220.6613,220.3254,220.4374,13338.0
2020-10-01 15:10:00,255.94,256.08,255.5,255.61,14029.0,220.4804,220.601,220.1014,220.1962,14029.0
2020-10-01 15:15:00,255.69,255.8,255.0,255.24,33002.0,220.2651,220.3598,219.6707,219.8774,33002.0
2020-10-01 15:20:00,255.24,255.36,255.08,255.21,15123.0,219.8774,219.9808,219.7396,219.8516,15123.0
2020-10-01 15:25:00,255.15,255.2,254.83,254.83,14513.0,219.7999,219.843,219.5242,219.5242,14513.0
2020-10-01 15:30:00,254.82,255.1,254.59,254.87,17555.0,219.5156,219.7568,219.3175,219.5587,17555.0
2020-10-01 15:35:00,254.92,255.11,254.6,254.8,19853.0,219.6018,219.7654,219.3261,219.4984,19853.0
2020-10-01 15:40:00,254.79,254.94,254.41,254.67,18311.0,219.4898,219.619,219.1624,219.3864,18311.0
2020-10-01 15:45:00,254.63,254.9,254.46,254.73,20371.0,219.3519,219.5845,219.2055,219.4381,20371.0
2020-10-01 15:50:00,254.83,255.35,254.8,255.23,30635.0,219.5242,219.9722,219.4984,219.8688,30635.0
2020-10-01 15:55:00,255.26,255.62,255.04,255.5,99966.0,219.8947,220.2048,219.7051,220.1014,99966.0
2020-10-02 09:30:00,252.45,253.0,251.94,252.25,41453.0,217.474,217.9478,217.0346,217.3017,41453.0
2020-10-02 09:35:00,252.59,254.23,252.11,253.79,15002.0,217.5946,219.0074,217.1811,218.6283,15002.0
2020-10-02 09:40:00,253.87,254.66,253.52,254.08,16739.0,218.6972,219.3778,218.3957,218.8781,16739.0
2020-10-02 09:45:00,254.1,254.16,253.37,253.4,13783.0,218.8954,218.9471,218.2665,218.2924,13783.0
2020-10-02 09:50:00,253.71,253.79,252.3,252.32,11936.0,218.5594,218.6283,217.3448,217.362,11936.0
2020-10-02 09:55:00,252.27,252.6,252.0,252.26,11096.0,217.3189,217.6032,217.0863,217.3103,11096.0
2020-10-02 10:00:00,252.23,252.82,252.17,252.42,21259.0,217.2844,217.7927,217.2328,217.4481,21259.0
2020-10-02 10:05:00,252.33,252.76,252.06,252.09,8570.0,217.3706,217.741,217.138,217.1638,8570.0
2020-10-02 10:10:00,252.1,252.18,251.02,251.02,9427.0,217.1725,217.2414,216.2421,216.2421,9427.0
2020-10-02 10:15:00,250.96,251.03,250.22,250.37,15520.0,216.1904,216.2507,215.5529,215.6821,15520.0
2020-10-02 10:20:00,250.24,250.98,250.0,250.67,18913.0,215.5702,216.2076,215.3634,215.9406,18913.0
2020-10-02 10:25:00,250.66,250.66,249.9,250.32,12066.0,215.932,215.932,215.2773,215.6391,12066.0
2020-10-02 10:30:00,250.34,250.5,249.6,250.32,14397.0,215.6563,215.7941,215.0188,215.6391,14397.0
2020-10-02 10:35:00,250.37,250.37,249.17,249.38,15297.0,215.6821,215.6821,214.6484,214.8293,15297.0
2020-10-02 10:40:00,249.43,249.43,248.32,248.39,23767.0,214.8724,214.8724,213.9162,213.9765,23767.0
2020-10-02 10:45:00,248.33,249.32,248.25,249.12,9267.0,213.9248,214.7776,213.8559,214.6053,9267.0
2020-10-02 10:50:00,249.11,249.3,248.52,249.3,12743.0,214.5967,214.7604,214.0885,214.7604,12743.0
2020-10-02 10:55:00,249.43,250.74,249.4,250.41,25493.0,214.8724,216.0009,214.8465,215.7166,25493.0
2020-10-02 11:00:00,250.38,250.45,249.26,249.41,13016.0,215.6908,215.7511,214.7259,214.8552,13016.0
2020-10-02 11:05:00,249.41,249.51,248.64,249.15,10484.0,214.8552,214.9413,214.1918,214.6312,10484.0
2020-10-02 11:10:00,249.08,249.36,248.9,249.13,7057.0,214.5709,214.8121,214.4158,214.6139,7057.0
2020-10-02 11:15:00,249.22,249.44,248.88,249.31,7506.0,214.6915,214.881,214.3986,214.769,7506.0
2020-10-02 11:20:00,249.49,249.52,248.84,248.84,6673.0,214.9241,214.9499,214.3641,214.3641,6673.0
2020-10-02 11:25:00,248.89,249.01,248.56,248.59,5915.0,214.4072,214.5106,214.1229,214.1488,5915.0
2020-10-02 11:30:00,248.61,248.68,248.13,248.28,15446.0,214.166,214.2263,213.7525,213.8817,15446.0
2020-10-02 11:35:00,248.19,248.49,247.68,247.99,10431.0,213.8042,214.0626,213.3648,213.6319,10431.0
2020-10-02 11:40:00,247.83,247.83,246.82,247.22,20138.0,213.4941,213.4941,212.624,212.9686,20138.0
2020-10-02 11:45:00,246.97,247.69,246.92,247.48,16853.0,212.7532,213.3734,212.7101,213.1925,16853.0
2020-10-02 11:50:00,247.35,247.37,246.0,246.1,34124.0,213.0806,213.0978,211.9176,212.0037,34124.0
2020-10-02 11:55:00,246.16,246.22,245.13,245.21,21444.0,212.0554,212.1071,211.1681,211.237,21444.0
2020-10-02 12:00:00,245.22,245.42,244.01,244.54,44957.0,211.2457,211.418,210.2033,210.6599,44957.0
2020-10-02 12:05:00,244.56,246.04,244.22,245.62,23920.0,210.6771,211.9521,210.3842,211.5902,23920.0
2020-10-02 12:10:00,245.83,246.95,245.48,246.63,17711.0,211.7711,212.736,211.4696,212.4603,17711.0
2020-10-02 12:15:00,246.64,247.27,246.21,247.15,20607.0,212.4689,213.0116,212.0985,212.9083,20607.0
2020-10-02 12:20:00,247.34,248.08,247.27,247.76,28253.0,213.0719,213.7094,213.0116,213.4338,28253.0
2020-10-02 12:25:00,247.86,248.09,247.14,247.42,13117.0,213.5199,213.718,212.8997,213.1409,13117.0
2020-10-02 12:30:00,247.5,247.72,246.82,246.95,7475.0,213.2098,213.3993,212.624,212.736,7475.0
2020-10-02 12:35:00,246.93,247.68,246.81,247.58,12223.0,212.7187,213.3648,212.6154,213.2787,12223.0
2020-10-02 12:40:00,247.58,247.58,246.88,247.08,8034.0,213.2787,213.2787,212.6757,212.848,8034.0
2020-10-02 12:45:00,247.24,247.24,246.69,246.81,7856.0,212.9858,212.9858,212.512,212.6154,7856.0
2020-10-02 12:50:00,246.58,247.28,246.36,247.13,11609.0,212.4172,213.0203,212.2277,212.891,11609.0
2020-10-02 12:55:00,247.13,247.52,246.84,246.89,5239.0,212.891,213.227,212.6412,212.6843,5239.0
2020-10-02 13:00:00,246.77,246.99,246.57,246.71,6639.0,212.5809,212.7704,212.4086,212.5292,6639.0
2020-10-02 13:05:00,246.68,246.94,246.15,246.74,10606.0,212.5034,212.7274,212.0468,212.5551,10606.0
2020-10-02 13:10:00,246.72,246.8,245.89,246.02,10134.0,212.5378,212.6068,211.8228,211.9348,10134.0
2020-10-02 13:15:00,246.02,246.61,245.8,246.58,13954.0,211.9348,212.4431,211.7453,212.4172,13954.0
2020-10-02 13:20:00,246.57,246.95,246.48,246.87,9942.0,212.4086,212.736,212.3311,212.6671,9942.0
2020-10-02 13:25:00,246.87,247.42,246.87,247.15,8226.0,212.6671,213.1409,212.6671,212.9083,8226.0
2020-10-02 13:30:00,247.29,247.35,246.36,246.37,8110.0,213.0289,213.0806,212.2277,212.2363,8110.0
2020-10-02 13:35:00,246.46,247.21,246.46,247.09,8015.0,212.3139,212.96,212.3139,212.8566,8015.0
2020-10-02 13:40:00,247.18,247.18,245.8,246.21,14983.0,212.9341,212.9341,211.7453,212.0985,14983.0
2020-10-02 13:45:00,246.23,247.05,246.16,246.63,42371.0,212.1157,212.8221,212.0554,212.4603,42371.0
2020-10-02 13:50:00,246.63,246.63,246.29,246.36,9658.0,212.4603,212.4603,212.1674,212.2277,9658.0
2020-10-02 13:55:00,246.36,246.85,246.25,246.59,6133.0,212.2277,212.6498,212.133,212.4259,6133.0
2020-10-02 14:00:00,246.58,247.2,246.57,247.15,6750.0,212.4172,212.9513,212.4086,212.9083,6750.0
2020-10-02 14:05:00,247.25,247.74,247.25,247.62,8327.0,212.9944,213.4165,212.9944,213.3131,8327.0
2020-10-02 14:10:00,247.7,247.98,247.5,247.75,7860.0,213.3821,213.6233,213.2098,213.4251,7860.0
2020-10-02 14:15:00,247.89,247.89,247.3,247.44,7536.0,213.5457,213.5457,213.0375,213.1581,7536.0
2020-10-02 14:20:00,247.52,247.7,247.35,247.59,8322.0,213.227,213.3821,213.0806,213.2873,8322.0
2020-10-02 14:25:00,247.6,247.6,247.13,247.57,6693.0,213.2959,213.2959,212.891,213.2701,6693.0
2020-10-02 14:30:00,247.67,247.67,247.02,247.18,9248.0,213.3562,213.3562,212.7963,212.9341,9248.0
2020-10-02 14:35:00,247.15,247.15,246.46,246.46,10045.0,212.9083,212.9083,212.3139,212.3139,10045.0
2020-10-02 14:40:00,246.46,247.25,246.41,246.9,12787.0,212.3139,212.9944,212.2708,212.6929,12787.0
2020-10-02 14:45:00,246.96,247.39,246.7,247.19,8513.0,212.7446,213.115,212.5206,212.9427,8513.0
2020-10-02 14:50:00,247.27,247.39,246.91,247.29,7032.0,213.0116,213.115,212.7015,213.0289,7032.0
2020-10-02 14:55:00,247.33,247.97,247.26,247.68,9928.0,213.0633,213.6147,213.003,213.3648,9928.0
2020-10-02 15:00:00,247.66,247.76,247.32,247.67,9168.0,213.3476,213.4338,213.0547,213.3562,9168.0
2020-10-02 15:05:00,247.67,247.89,247.49,247.7,9822.0,213.3562,213.5457,213.2012,213.3821,9822.0
2020-10-02 15:10:00,247.75,248.24,247.16,247.29,20217.0,213.4251,213.8472,212.9169,213.0289,20217.0
2020-10-02 15:15:00,247.35,247.74,247.0,247.59,8421.0,213.0806,213.4165,212.779,213.2873,8421.0
2020-10-02 15:20:00,247.54,247.99,247.38,247.42,13511.0,213.2442,213.6319,213.1064,213.1409,13511.0
2020-10-02 15:25:00,247.38,248.1,247.38,247.51,28335.0,213.1064,213.7266,213.1064,213.2184,28335.0
2020-10-02 15:30:00,247.55,247.98,247.28,247.77,16754.0,213.2528,213.6233,213.0203,213.4424,16754.0
2020-10-02 15:35:00,247.81,247.87,247.35,247.54,26061.0,213.4768,213.5285,213.0806,213.2442,26061.0
2020-10-02 15:40:00,247.56,247.58,246.59,246.71,26802.0,213.2615,213.2787,212.4259,212.5292,26802.0
2020-10-02 15:45:00,246.7,246.71,246.13,246.61,31848.0,212.5206,212.5292,212.0296,212.4431,31848.0
2020-10-02 15:50:00,246.74,246.74,245.36,245.67,58629.0,212.5551,212.5551,211.3663,211.6333,58629.0
2020-10-02 15:55:00,245.67,245.67,244.8,245.29,142494.0,211.6333,211.6333,210.8838,211.306,142494.0
2020-10-05 09:30:00,246.52,247.92,246.24,247.33,80820.0,212.3655,213.5716,212.1243,213.0633,80820.0
2020-10-05 09:35:00,247.45,248.16,247.43,247.91,37778.0,213.1667,213.7783,213.1495,213.563,37778.0
2020-10-05 09:40:00,247.95,249.0,247.95,248.52,35761.0,213.5974,214.502,213.5974,214.0885,35761.0
2020-10-05 09:45:00,248.52,248.8,248.31,248.4,17514.0,214.0885,214.3297,213.9076,213.9851,17514.0
2020-10-05 09:50:00,248.51,248.97,248.0,248.02,17538.0,214.0798,214.4761,213.6405,213.6577,17538.0
2020-10-05 09:55:00,248.15,248.43,247.82,248.26,23216.0,213.7697,214.0109,213.4854,213.8645,23216.0
2020-10-05 10:00:00,248.28,248.52,247.69,248.52,11564.0,213.8817,214.0885,213.3734,214.0885,11564.0
2020-10-05 10:05:00,248.45,249.32,248.3,248.93,16924.0,214.0282,214.7776,213.8989,214.4417,16924.0
2020-10-05 10:10:00,248.97,249.56,248.81,249.55,20322.0,214.4761,214.9844,214.3383,214.9758,20322.0
2020-10-05 10:15:00,249.55,249.83,249.45,249.72,26944.0,214.9758,215.217,214.8896,215.1222,26944.0
2020-10-05 10:20:00,249.79,250.33,249.79,250.18,16546.0,215.1825,215.6477,215.1825,215.5185,16546.0
2020-10-05 10:25:00,250.18,250.76,250.14,250.39,17073.0,215.5185,216.0181,215.484,215.6994,17073.0
2020-10-05 10:30:00,250.39,251.38,250.39,250.54,47923.0,215.6994,216.5522,215.6994,215.8286,47923.0
2020-10-05 10:35:00,250.54,251.06,250.54,250.85,23438.0,215.8286,216.2765,215.8286,216.0956,23438.0
2020-10-05 10:40:00,250.88,251.03,250.36,250.42,32808.0,216.1215,216.2507,215.6735,215.7252,32808.0
2020-10-05 10:45:00,250.45,250.81,250.21,250.81,19153.0,215.7511,216.0612,215.5443,216.0612,19153.0
2020-10-05 10:50:00,250.76,250.99,250.55,250.64,18026.0,216.0181,216.2162,215.8372,215.9147,18026.0
2020-10-05 10:55:00,250.68,251.4,250.61,251.35,22306.0,215.9492,216.5694,215.8889,216.5264,22306.0
2020-10-05 11:00:00,251.29,251.37,250.94,251.09,15358.0,216.4747,216.5436,216.1732,216.3024,15358.0
2020-10-05 11:05:00,251.2,251.51,251.14,251.22,12860.0,216.3972,216.6642,216.3455,216.4144,12860.0
2020-10-05 11:10:00,251.26,251.4,250.22,250.72,17733.0,216.4488,216.5694,215.5529,215.9837,17733.0
2020-10-05 11:15:00,250.74,251.91,250.62,251.91,22981.0,216.0009,217.0088,215.8975,217.0088,22981.0
2020-10-05 11:20:00,252.0,252.38,251.57,252.12,41267.0,217.0863,217.4137,216.7159,217.1897,41267.0
2020-10-05 11:25:00,252.2,252.69,252.13,252.63,19509.0,217.2586,217.6807,217.1983,217.629,19509.0
2020-10-05 11:30:00,252.69,252.96,252.54,252.9,11313.0,217.6807,217.9133,217.5515,217.8616,11313.0
2020-10-05 11:35:00,252.95,253.53,252.95,253.53,59490.0,217.9047,218.4043,217.9047,218.4043,59490.0
2020-10-05 11:40:00,253.58,254.02,253.45,253.99,42829.0,218.4474,218.8265,218.3354,218.8006,42829.0
2020-10-05 11:45:00,253.98,254.05,253.59,254.0,19589.0,218.792,218.8523,218.456,218.8092,19589.0
2020-10-05 11:50:00,253.94,254.3,253.91,254.25,15269.0,218.7575,219.0677,218.7317,219.0246,15269.0
2020-10-05 11:55:00,254.33,254.35,253.76,253.82,15477.0,219.0935,219.1107,218.6025,218.6542,15477.0
2020-10-05 12:00:00,253.81,254.15,253.7,253.97,64850.0,218.6455,218.9384,218.5508,218.7834,64850.0
2020-10-05 12:05:00,254.0,254.06,253.65,253.81,9327.0,218.8092,218.8609,218.5077,218.6455,9327.0
2020-10-05 12:10:00,253.83,254.05,253.36,253.49,20160.0,218.6628,218.8523,218.2579,218.3699,20160.0
2020-10-05 12:15:00,253.5,253.7,253.33,253.54,17052.0,218.3785,218.5508,218.232,218.413,17052.0
2020-10-05 12:20:00,253.61,253.92,253.37,253.71,6963.0,218.4733,218.7403,218.2665,218.5594,6963.0
2020-10-05 12:25:00,253.75,253.78,253.4,253.52,5782.0,218.5939,218.6197,218.2924,218.3957,5782.0
2020-10-05 12:30:00,253.51,253.51,253.37,253.5,10274.0,218.3871,218.3871,218.2665,218.3785,10274.0
2020-10-05 12:35:00,253.49,253.67,253.39,253.4,11135.0,218.3699,218.5249,218.2837,218.2924,11135.0
2020-10-05 12:40:00,253.44,253.49,253.3,253.49,9772.0,218.3268,218.3699,218.2062,218.3699,9772.0
2020-10-05 12:45:00,253.47,253.47,253.17,253.43,9569.0,218.3527,218.3527,218.0942,218.3182,9569.0
2020-10-05 12:50:00,253.43,253.63,253.36,253.55,8249.0,218.3182,218.4905,218.2579,218.4216,8249.0
2020-10-05 12:55:00,253.57,253.91,253.56,253.82,13005.0,218.4388,218.7317,218.4302,218.6542,13005.0
2020-10-05 13:00:00,253.83,254.05,253.67,254.05,10440.0,218.6628,218.8523,218.5249,218.8523,10440.0
2020-10-05 13:05:00,254.05,254.35,254.0,254.34,7027.0,218.8523,219.1107,218.8092,219.1021,7027.0
2020-10-05 13:10:00,254.37,254.62,254.35,254.61,9827.0,219.128,219.3433,219.1107,219.3347,9827.0
2020-10-05 13:15:00,254.65,254.87,254.57,254.86,12308.0,219.3692,219.5587,219.3003,219.5501,12308.0
2020-10-05 13:20:00,254.87,255.06,254.77,254.92,15606.0,219.5587,219.7224,219.4725,219.6018,15606.0
2020-10-05 13:25:00,254.94,254.94,254.38,254.44,12407.0,219.619,219.619,219.1366,219.1883,12407.0
2020-10-05 13:30:00,254.41,254.79,254.2,254.79,14099.0,219.1624,219.4898,218.9815,219.4898,14099.0
2020-10-05 13:35:00,254.91,255.3,254.82,255.3,14206.0,219.5931,219.9291,219.5156,219.9291,14206.0
2020-10-05 13:40:00,255.22,255.41,254.97,255.25,83173.0,219.8602,220.0239,219.6448,219.886,83173.0
2020-10-05 13:45:00,255.22,255.37,254.91,255.31,15550.0,219.8602,219.9894,219.5931,219.9377,15550.0
2020-10-05 13:50:00,255.3,255.39,255.11,255.22,17960.0,219.9291,220.0066,219.7654,219.8602,17960.0
2020-10-05 13:55:00,255.16,255.16,254.51,254.93,13296.0,219.8085,219.8085,219.2486,219.6104,13296.0
2020-10-05 14:00:00,254.86,254.91,253.99,253.99,20841.0,219.5501,219.5931,218.8006,218.8006,20841.0
2020-10-05 14:05:00,253.9,254.22,253.8,253.98,14186.0,218.7231,218.9987,218.6369,218.792,14186.0
2020-10-05 14:10:00,254.0,254.0,253.74,253.74,8745.0,218.8092,218.8092,218.5852,218.5852,8745.0
2020-10-05 14:15:00,253.76,253.88,253.46,253.47,10835.0,218.6025,218.7058,218.344,218.3527,10835.0
2020-10-05 14:20:00,253.44,253.96,253.44,253.75,11031.0,218.3268,218.7748,218.3268,218.5939,11031.0
2020-10-05 14:25:00,253.76,253.76,253.04,253.47,6793.0,218.6025,218.6025,217.9822,218.3527,6793.0
2020-10-05 14:30:00,253.43,254.04,253.43,254.02,12981.0,218.3182,218.8437,218.3182,218.8265,12981.0
2020-10-05 14:35:00,254.0,254.5,253.98,254.49,10368.0,218.8092,219.2399,218.792,219.2313,10368.0
2020-10-05 14:40:00,254.45,254.61,254.14,254.56,9171.0,219.1969,219.3347,218.9298,219.2916,9171.0
2020-10-05 14:45:00,254.65,254.66,254.2,254.59,7492.0,219.3692,219.3778,218.9815,219.3175,7492.0
2020-10-05 14:50:00,254.53,254.94,254.46,254.88,18703.0,219.2658,219.619,219.2055,219.5673,18703.0
2020-10-05 14:55:00,254.88,255.53,254.82,255.5,16354.0,219.5673,220.1272,219.5156,220.1014,16354.0
2020-10-05 15:00:00,255.6,255.7,255.44,255.59,13195.0,220.1875,220.2737,220.0497,220.1789,13195.0
2020-10-05 15:05:00,255.64,255.97,255.61,255.84,12710.0,220.222,220.5063,220.1962,220.3943,12710.0
2020-10-05 15:10:00,255.87,256.23,255.82,255.95,22156.0,220.4201,220.7303,220.3771,220.4891,22156.0
2020-10-05 15:15:00,256.01,256.65,256.01,256.31,13531.0,220.5407,221.0921,220.5407,220.7992,13531.0
2020-10-05 15:20:00,256.34,256.34,255.83,256.0,18615.0,220.825,220.825,220.3857,220.5321,18615.0
2020-10-05 15:25:00,256.04,256.45,255.86,256.16,19604.0,220.5666,220.9198,220.4115,220.67,19604.0
2020-10-05 15:30:00,256.2,256.41,255.96,256.23,22836.0,220.7044,220.8853,220.4977,220.7303,22836.0
2020-10-05 15:35:00,256.26,256.32,255.68,255.7,17644.0,220.7561,220.8078,220.2565,220.2737,17644.0
2020-10-05 15:40:00,255.73,256.03,255.73,255.83,15110.0,220.2995,220.558,220.2995,220.3857,15110.0
2020-10-05 15:45:00,255.8,255.99,255.62,255.78,20886.0,220.3598,220.5235,220.2048,220.3426,20886.0
2020-10-05 15:50:00,255.8,256.27,255.17,256.18,55486.0,220.3598,220.7647,219.8171,220.6872,55486.0
2020-10-05 15:55:00,256.16,256.3,255.61,256.04,114702.0,220.67,220.7906,220.1962,220.5666,114702.0
2020-10-06 09:30:00,257.15,257.4,252.81,254.09,84106.0,221.5228,221.7382,217.7841,218.8868,84106.0
2020-10-06 09:35:00,253.8,254.93,253.31,254.66,32306.0,218.6369,219.6104,218.2148,219.3778,32306.0
2020-10-06 09:40:00,254.65,255.53,254.4,255.24,17732.0,219.3692,220.1272,219.1538,219.8774,17732.0
2020-10-06 09:45:00,255.26,255.36,253.76,254.41,21865.0,219.8947,219.9808,218.6025,219.1624,21865.0
2020-10-06 09:50:00,254.59,254.68,253.91,253.91,38353.0,219.3175,219.395,218.7317,218.7317,38353.0
2020-10-06 09:55:00,254.07,255.37,253.98,255.21,16355.0,218.8695,219.9894,218.792,219.8516,16355.0
2020-10-06 10:00:00,255.08,255.54,254.89,255.43,12815.0,219.7396,220.1359,219.5759,220.0411,12815.0
2020-10-06 10:05:00,255.55,256.41,255.3,256.41,11008.0,220.1445,220.8853,219.9291,220.8853,11008.0
2020-10-06 10:10:00,256.42,256.56,255.68,255.96,12468.0,220.8939,221.0145,220.2565,220.4977,12468.0
2020-10-06 10:15:00,255.9,256.59,255.74,256.06,5472.0,220.446,221.0404,220.3082,220.5838,5472.0
2020-10-06 10:20:00,256.17,256.49,255.78,256.05,9723.0,220.6786,220.9542,220.3426,220.5752,9723.0
2020-10-06 10:25:00,256.0,256.15,255.77,256.1,8865.0,220.5321,220.6613,220.334,220.6183,8865.0
2020-10-06 10:30:00,256.11,256.2,255.45,255.73,13242.0,220.6269,220.7044,220.0583,220.2995,13242.0
2020-10-06 10:35:00,255.87,255.98,255.43,255.65,6593.0,220.4201,220.5149,220.0411,220.2306,6593.0
2020-10-06 10:40:00,255.56,256.16,254.6,255.03,21822.0,220.1531,220.67,219.3261,219.6965,21822.0
2020-10-06 10:45:00,254.83,255.6,254.63,255.57,20589.0,219.5242,220.1875,219.3519,220.1617,20589.0
2020-10-06 10:50:00,255.63,255.78,255.15,255.33,12129.0,220.2134,220.3426,219.7999,219.955,12129.0
2020-10-06 10:55:00,255.26,255.45,254.75,254.9,27660.0,219.8947,220.0583,219.4553,219.5845,27660.0
2020-10-06 11:00:00,254.9,254.9,254.36,254.36,13720.0,219.5845,219.5845,219.1193,219.1193,13720.0
2020-10-06 11:05:00,254.44,254.47,253.81,253.92,12541.0,219.1883,219.2141,218.6455,218.7403,12541.0
2020-10-06 11:10:00,253.92,253.94,253.67,253.68,21175.0,218.7403,218.7575,218.5249,218.5336,21175.0
2020-10-06 11:15:00,253.68,254.46,253.6,254.45,26675.0,218.5336,219.2055,218.4646,219.1969,26675.0
2020-10-06 11:20:00,254.54,254.7,254.07,254.07,11089.0,219.2744,219.4122,218.8695,218.8695,11089.0
2020-10-06 11:25:00,253.94,254.91,253.93,254.91,9477.0,218.7575,219.5931,218.7489,219.5931,9477.0
2020-10-06 11:30:00,254.98,255.0,254.55,254.92,10831.0,219.6534,219.6707,219.283,219.6018,10831.0
2020-10-06 11:35:00,254.97,255.16,254.81,254.96,7007.0,219.6448,219.8085,219.507,219.6362,7007.0
2020-10-06 11:40:00,255.03,255.14,254.75,255.06,7073.0,219.6965,219.7913,219.4553,219.7224,7073.0
2020-10-06 11:45:00,255.14,255.23,254.43,254.5,11755.0,219.7913,219.8688,219.1796,219.2399,11755.0
2020-10-06 11:50:00,254.47,254.52,253.84,254.31,13598.0,219.2141,219.2572,218.6714,219.0763,13598.0
2020-10-06 11:55:00,254.44,254.92,254.4,254.79,10198.0,219.1883,219.6018,219.1538,219.4898,10198.0
2020-10-06 12:00:00,254.87,255.21,254.25,254.28,17327.0,219.5587,219.8516,219.0246,219.0504,17327.0
2020-10-06 12:05:00,254.23,254.72,254.09,254.64,9704.0,219.0074,219.4295,218.8868,219.3606,9704.0
2020-10-06 12:10:00,254.64,255.06,254.63,254.95,4045.0,219.3606,219.7224,219.3519,219.6276,4045.0
2020-10-06 12:15:00,255.08,255.23,254.82,254.82,6633.0,219.7396,219.8688,219.5156,219.5156,6633.0
2020-10-06 12:20:00,254.8,255.08,254.7,255.0,7132.0,219.4984,219.7396,219.4122,219.6707,7132.0
2020-10-06 12:25:00,255.02,255.08,254.9,254.9,14446.0,219.6879,219.7396,219.5845,219.5845,14446.0
2020-10-06 12:30:00,254.91,255.13,254.9,255.09,10007.0,219.5931,219.7827,219.5845,219.7482,10007.0
2020-10-06 12:35:00,255.09,255.28,254.95,254.96,9656.0,219.7482,219.9119,219.6276,219.6362,9656.0
2020-10-06 12:40:00,254.96,255.13,254.83,254.96,13000.0,219.6362,219.7827,219.5242,219.6362,13000.0
2020-10-06 12:45:00,255.01,255.41,255.01,255.37,5509.0,219.6793,220.0239,219.6793,219.9894,5509.0
2020-10-06 12:50:00,255.41,255.49,255.22,255.48,10161.0,220.0239,220.0928,219.8602,220.0842,10161.0
2020-10-06 12:55:00,255.48,255.74,255.41,255.62,7864.0,220.0842,220.3082,220.0239,220.2048,7864.0
2020-10-06 13:00:00,255.55,255.55,254.93,255.0,11001.0,220.1445,220.1445,219.6104,219.6707,11001.0
2020-10-06 13:05:00,254.99,255.03,254.89,254.95,20513.0,219.6621,219.6965,219.5759,219.6276,20513.0
2020-10-06 13:10:00,254.95,254.95,254.69,254.69,12555.0,219.6276,219.6276,219.4036,219.4036,12555.0
2020-10-06 13:15:00,254.66,254.66,254.45,254.65,9164.0,219.3778,219.3778,219.1969,219.3692,9164.0
2020-10-06 13:20:00,254.62,254.94,254.49,254.49,8499.0,219.3433,219.619,219.2313,219.2313,8499.0
2020-10-06 13:25:00,254.48,254.69,254.39,254.39,10255.0,219.2227,219.4036,219.1452,219.1452,10255.0
2020-10-06 13:30:00,254.43,254.96,254.35,254.87,24579.0,219.1796,219.6362,219.1107,219.5587,24579.0
2020-10-06 13:35:00,254.87,255.09,254.87,254.96,6737.0,219.5587,219.7482,219.5587,219.6362,6737.0
2020-10-06 13:40:00,254.96,255.09,254.81,254.95,6255.0,219.6362,219.7482,219.507,219.6276,6255.0
2020-10-06 13:45:00,254.95,255.02,254.57,254.61,10822.0,219.6276,219.6879,219.3003,219.3347,10822.0
2020-10-06 13:50:00,254.61,254.93,254.46,254.68,12486.0,219.3347,219.6104,219.2055,219.395,12486.0
2020-10-06 13:55:00,254.69,255.0,254.61,254.96,16445.0,219.4036,219.6707,219.3347,219.6362,16445.0
2020-10-06 14:00:00,254.9,255.11,254.77,254.84,6148.0,219.5845,219.7654,219.4725,219.5328,6148.0
2020-10-06 14:05:00,254.84,255.33,254.83,255.33,6973.0,219.5328,219.955,219.5242,219.955,6973.0
2020-10-06 14:10:00,255.28,255.73,255.24,255.59,7141.0,219.9119,220.2995,219.8774,220.1789,7141.0
2020-10-06 14:15:00,255.55,255.79,255.47,255.72,7912.0,220.1445,220.3512,220.0756,220.2909,7912.0
2020-10-06 14:20:00,255.72,255.79,255.58,255.58,9500.0,220.2909,220.3512,220.1703,220.1703,9500.0
2020-10-06 14:25:00,255.56,255.73,255.5,255.69,10397.0,220.1531,220.2995,220.1014,220.2651,10397.0
2020-10-06 14:30:00,255.65,256.24,255.65,255.98,13707.0,220.2306,220.7389,220.2306,220.5149,13707.0
2020-10-06 14:35:00,255.98,256.27,255.97,256.03,7972.0,220.5149,220.7647,220.5063,220.558,7972.0
2020-10-06 14:40:00,256.05,256.65,256.01,256.54,8496.0,220.5752,221.0921,220.5407,220.9973,8496.0
2020-10-06 14:45:00,256.63,256.85,255.11,255.35,16081.0,221.0748,221.2644,219.7654,219.9722,16081.0
2020-10-06 14:50:00,254.97,255.05,253.18,253.26,47707.0,219.6448,219.7137,218.1028,218.1717,47707.0
2020-10-06 14:55:00,253.42,254.26,252.14,253.8,43732.0,218.3096,219.0332,217.2069,218.6369,43732.0
2020-10-06 15:00:00,253.79,253.8,252.82,253.33,28247.0,218.6283,218.6369,217.7927,218.232,28247.0
2020-10-06 15:05:00,253.24,253.41,252.45,253.07,21353.0,218.1545,218.301,217.474,218.0081,21353.0
2020-10-06 15:10:00,253.17,254.11,252.74,253.73,17248.0,218.0942,218.904,217.7238,218.5766,17248.0
2020-10-06 15:15:00,253.57,253.92,252.99,253.03,16935.0,218.4388,218.7403,217.9392,217.9736,16935.0
2020-10-06 15:20:00,253.14,253.46,252.89,253.16,15339.0,218.0684,218.344,217.853,218.0856,15339.0
2020-10-06 15:25:00,253.04,253.41,252.88,253.16,17237.0,217.9822,218.301,217.8444,218.0856,17237.0
2020-10-06 15:30:00,253.18,254.52,253.18,254.24,19563.0,218.1028,219.2572,218.1028,219.016,19563.0
2020-10-06 15:35:00,254.15,254.47,253.76,253.87,14770.0,218.9384,219.2141,218.6025,218.6972,14770.0
2020-10-06 15:40:00,253.76,254.02,253.26,253.53,15439.0,218.6025,218.8265,218.1717,218.4043,15439.0
2020-10-06 15:45:00,253.54,253.73,252.62,252.98,24018.0,218.413,218.5766,217.6204,217.9305,24018.0
2020-10-06 15:50:00,252.99,253.06,252.5,252.85,50497.0,217.9392,217.9995,217.517,217.8186,50497.0
2020-10-06 15:55:00,252.76,253.19,252.54,252.63,96068.0,217.741,218.1114,217.5515,217.629,96068.0
2020-10-07 09:30:00,253.68,255.0,253.1,254.8,37121.0,218.5336,219.6707,218.0339,219.4984,37121.0
2020-10-07 09:35:00,254.59,255.55,254.45,254.82,8794.0,219.3175,220.1445,219.1969,219.5156,8794.0
2020-10-07 09:40:00,254.82,255.61,254.82,254.92,8275.0,219.5156,220.1962,219.5156,219.6018,8275.0
2020-10-07 09:45:00,254.95,255.34,254.81,255.15,5291.0,219.6276,219.9636,219.507,219.7999,5291.0
2020-10-07 09:50:00,255.22,255.52,255.05,255.06,8942.0,219.8602,220.1186,219.7137,219.7224,8942.0
2020-10-07 09:55:00,255.03,255.35,254.84,254.96,7088.0,219.6965,219.9722,219.5328,219.6362,7088.0
2020-10-07 10:00:00,254.97,255.83,254.97,255.83,6398.0,219.6448,220.3857,219.6448,220.3857,6398.0
2020-10-07 10:05:00,255.97,256.19,255.82,256.09,10858.0,220.5063,220.6958,220.3771,220.6097,10858.0
2020-10-07 10:10:00,256.07,256.09,255.54,255.87,5929.0,220.5924,220.6097,220.1359,220.4201,5929.0
2020-10-07 10:15:00,255.99,257.3,255.99,256.53,78620.0,220.5235,221.652,220.5235,220.9887,78620.0
2020-10-07 10:20:00,256.42,256.45,255.83,255.87,7451.0,220.8939,220.9198,220.3857,220.4201,7451.0
2020-10-07 10:25:00,255.83,256.53,255.73,256.32,8055.0,220.3857,220.9887,220.2995,220.8078,8055.0
2020-10-07 10:30:00,256.45,256.74,256.44,256.56,4887.0,220.9198,221.1696,220.9112,221.0145,4887.0
2020-10-07 10:35:00,256.59,256.76,256.28,256.4,6721.0,221.0404,221.1868,220.7733,220.8767,6721.0
2020-10-07 10:40:00,256.45,256.61,256.2,256.45,6411.0,220.9198,221.0576,220.7044,220.9198,6411.0
2020-10-07 10:45:00,256.48,256.8,256.43,256.72,6723.0,220.9456,221.2213,220.9026,221.1524,6723.0
2020-10-07 10:50:00,256.83,256.86,256.61,256.85,7724.0,221.2471,221.273,221.0576,221.2644,7724.0
2020-10-07 10:55:00,256.8,257.07,256.8,256.9,12491.0,221.2213,221.4539,221.2213,221.3074,12491.0
2020-10-07 11:00:00,257.02,257.05,256.7,256.88,7434.0,221.4108,221.4367,221.1351,221.2902,7434.0
2020-10-07 11:05:00,256.93,256.93,256.61,256.61,5491.0,221.3333,221.3333,221.0576,221.0576,5491.0
2020-10-07 11:10:00,256.66,256.98,256.26,256.5,6105.0,221.1007,221.3764,220.7561,220.9629,6105.0
2020-10-07 11:15:00,256.67,256.96,256.64,256.87,6375.0,221.1093,221.3591,221.0835,221.2816,6375.0
2020-10-07 11:20:00,256.78,256.96,256.73,256.83,5905.0,221.2041,221.3591,221.161,221.2471,5905.0
2020-10-07 11:25:00,256.95,257.87,256.91,257.53,83917.0,221.3505,222.143,221.3161,221.8502,83917.0
2020-10-07 11:30:00,257.54,257.58,256.83,257.13,8731.0,221.8588,221.8932,221.2471,221.5056,8731.0
2020-10-07 11:35:00,257.14,257.49,257.01,257.49,5289.0,221.5142,221.8157,221.4022,221.8157,5289.0
2020-10-07 11:40:00,257.49,257.49,257.23,257.35,6983.0,221.8157,221.8157,221.5917,221.6951,6983.0
2020-10-07 11:45:00,257.21,257.35,256.93,257.05,8568.0,221.5745,221.6951,221.3333,221.4367,8568.0
2020-10-07 11:50:00,257.11,257.16,256.72,257.06,8247.0,221.4883,221.5314,221.1524,221.4453,8247.0
2020-10-07 11:55:00,257.03,257.12,256.96,257.06,9559.0,221.4194,221.497,221.3591,221.4453,9559.0
2020-10-07 12:00:00,257.12,257.12,256.86,256.86,4855.0,221.497,221.497,221.273,221.273,4855.0
2020-10-07 12:05:00,256.88,257.38,256.86,257.09,4502.0,221.2902,221.7209,221.273,221.4711,4502.0
2020-10-07 12:10:00,257.1,257.54,257.09,257.48,14288.0,221.4797,221.8588,221.4711,221.8071,14288.0
2020-10-07 12:15:00,257.48,257.72,257.33,257.68,10302.0,221.8071,222.0138,221.6779,221.9794,10302.0
2020-10-07 12:20:00,257.72,257.98,257.72,257.86,6679.0,222.0138,222.2378,222.0138,222.1344,6679.0
2020-10-07 12:25:00,257.88,257.96,257.13,257.38,17419.0,222.1517,222.2206,221.5056,221.7209,17419.0
2020-10-07 12:30:00,257.49,257.9,257.43,257.82,10343.0,221.8157,222.1689,221.764,222.1,10343.0
2020-10-07 12:35:00,257.78,257.96,257.67,257.91,16004.0,222.0655,222.2206,221.9708,222.1775,16004.0
2020-10-07 12:40:00,257.91,257.98,257.84,257.95,7524.0,222.1775,222.2378,222.1172,222.212,7524.0
2020-10-07 12:45:00,257.93,257.98,257.56,257.58,23873.0,222.1947,222.2378,221.876,221.8932,23873.0
2020-10-07 12:50:00,257.59,257.74,257.43,257.48,10733.0,221.9018,222.0311,221.764,221.8071,10733.0
2020-10-07 12:55:00,257.51,257.76,257.51,257.75,6530.0,221.8329,222.0483,221.8329,222.0397,6530.0
2020-10-07 13:00:00,257.8,257.89,257.63,257.78,5224.0,222.0827,222.1603,221.9363,222.0655,5224.0
2020-10-07 13:05:00,257.79,257.82,257.6,257.64,8774.0,222.0741,222.1,221.9105,221.9449,8774.0
2020-10-07 13:10:00,257.69,257.71,257.51,257.56,6525.0,221.988,222.0052,221.8329,221.876,6525.0
2020-10-07 13:15:00,257.57,257.75,257.41,257.73,5600.0,221.8846,222.0397,221.7468,222.0224,5600.0
2020-10-07 13:20:00,257.72,257.77,257.5,257.77,10210.0,222.0138,222.0569,221.8243,222.0569,10210.0
2020-10-07 13:25:00,257.74,257.74,257.25,257.37,6176.0,222.0311,222.0311,221.6089,221.7123,6176.0
2020-10-07 13:30:00,257.42,257.57,257.09,257.12,8615.0,221.7554,221.8846,221.4711,221.497,8615.0
2020-10-07 13:35:00,257.09,257.33,257.08,257.29,7450.0,221.4711,221.6779,221.4625,221.6434,7450.0
2020-10-07 13:40:00,257.3,257.87,257.28,257.62,10076.0,221.652,222.143,221.6348,221.9277,10076.0
2020-10-07 13:45:00,257.68,257.76,257.54,257.62,9226.0,221.9794,222.0483,221.8588,221.9277,9226.0
2020-10-07 13:50:00,257.65,257.98,257.58,257.9,6335.0,221.9535,222.2378,221.8932,222.1689,6335.0
2020-10-07 13:55:00,257.9,257.97,257.78,257.9,6210.0,222.1689,222.2292,222.0655,222.1689,6210.0
2020-10-07 14:00:00,257.9,258.06,257.82,257.97,13764.0,222.1689,222.3067,222.1,222.2292,13764.0
2020-10-07 14:05:00,257.92,257.92,257.28,257.42,7186.0,222.1861,222.1861,221.6348,221.7554,7186.0
2020-10-07 14:10:00,257.47,257.47,257.18,257.31,7461.0,221.7985,221.7985,221.5486,221.6606,7461.0
2020-10-07 14:15:00,257.39,257.76,257.33,257.69,9169.0,221.7296,222.0483,221.6779,221.988,9169.0
2020-10-07 14:20:00,257.65,257.83,257.42,257.72,9173.0,221.9535,222.1086,221.7554,222.0138,9173.0
2020-10-07 14:25:00,257.71,257.94,257.65,257.93,7189.0,222.0052,222.2033,221.9535,222.1947,7189.0
2020-10-07 14:30:00,257.88,258.15,257.85,258.1,7502.0,222.1517,222.3843,222.1258,222.3412,7502.0
2020-10-07 14:35:00,258.17,258.2,257.87,257.89,7944.0,222.4015,222.4273,222.143,222.1603,7944.0
2020-10-07 14:40:00,257.91,257.98,257.7,257.95,4717.0,222.1775,222.2378,221.9966,222.212,4717.0
2020-10-07 14:45:00,257.89,257.95,257.73,257.74,5342.0,222.1603,222.212,222.0224,222.0311,5342.0
2020-10-07 14:50:00,257.7,258.0,257.68,258.0,6025.0,221.9966,222.255,221.9794,222.255,6025.0
2020-10-07 14:55:00,257.99,258.31,257.95,258.09,9277.0,222.2464,222.5221,222.212,222.3326,9277.0
2020-10-07 15:00:00,258.06,258.21,257.99,257.99,15452.0,222.3067,222.4359,222.2464,222.2464,15452.0
2020-10-07 15:05:00,258.02,258.32,258.02,258.27,10496.0,222.2723,222.5307,222.2723,222.4876,10496.0
2020-10-07 15:10:00,258.25,258.41,258.16,258.18,12410.0,222.4704,222.6082,222.3929,222.4101,12410.0
2020-10-07 15:15:00,258.19,258.31,258.07,258.16,13950.0,222.4187,222.5221,222.3153,222.3929,13950.0
2020-10-07 15:20:00,258.19,258.25,258.08,258.17,16580.0,222.4187,222.4704,222.324,222.4015,16580.0
2020-10-07 15:25:00,258.23,258.24,257.64,257.79,21487.0,222.4532,222.4618,221.9449,222.0741,21487.0
2020-10-07 15:30:00,257.87,258.09,257.7,257.76,8794.0,222.143,222.3326,221.9966,222.0483,8794.0
2020-10-07 15:35:00,257.72,258.0,257.65,257.9,9806.0,222.0138,222.255,221.9535,222.1689,9806.0
2020-10-07 15:40:00,257.95,258.13,257.81,257.84,14347.0,222.212,222.367,222.0914,222.1172,14347.0
2020-10-07 15:45:00,257.89,258.05,257.74,257.98,19884.0,222.1603,222.2981,222.0311,222.2378,19884.0
2020-10-07 15:50:00,258.1,258.27,257.81,258.27,31460.0,222.3412,222.4876,222.0914,222.4876,31460.0
2020-10-07 15:55:00,258.24,258.28,257.53,257.67,91819.0,222.4618,222.4962,221.8502,221.9708,91819.0
2020-10-08 09:30:00,249.76,250.0,248.5,248.9,189364.0,215.1567,215.3634,214.0712,214.4158,189364.0
2020-10-08 09:35:00,249.04,250.06,248.18,248.9,98282.0,214.5364,215.4151,213.7956,214.4158,98282.0
2020-10-08 09:40:00,248.95,250.0,248.08,249.58,79174.0,214.4589,215.3634,213.7094,215.0016,79174.0
2020-10-08 09:45:00,249.53,250.0,248.64,249.02,101624.0,214.9585,215.3634,214.1918,214.5192,101624.0
2020-10-08 09:50:00,248.96,249.31,248.2,249.22,57046.0,214.4675,214.769,213.8128,214.6915,57046.0
2020-10-08 09:55:00,249.11,249.4,248.08,248.08,52004.0,214.5967,214.8465,213.7094,213.7094,52004.0
2020-10-08 10:00:00,248.11,248.56,247.56,247.87,106748.0,213.7353,214.1229,213.2615,213.5285,106748.0
2020-10-08 10:05:00,247.73,248.05,246.6,247.23,64277.0,213.4079,213.6836,212.4345,212.9772,64277.0
2020-10-08 10:10:00,247.22,247.22,246.21,246.26,45650.0,212.9686,212.9686,212.0985,212.1416,45650.0
2020-10-08 10:15:00,246.22,246.24,245.03,245.56,59525.0,212.1071,212.1243,211.082,211.5386,59525.0
2020-10-08 10:20:00,245.56,246.61,245.02,246.29,66030.0,211.5386,212.4431,211.0734,212.1674,66030.0
2020-10-08 10:25:00,246.3,246.3,245.43,245.66,30677.0,212.176,212.176,211.4266,211.6247,30677.0
2020-10-08 10:30:00,245.71,246.13,245.43,245.89,36751.0,211.6678,212.0296,211.4266,211.8228,36751.0
2020-10-08 10:35:00,245.93,246.3,245.66,245.96,30317.0,211.8573,212.176,211.6247,211.8831,30317.0
2020-10-08 10:40:00,245.9,246.84,245.84,246.61,37551.0,211.8314,212.6412,211.7798,212.4431,37551.0
2020-10-08 10:45:00,246.55,246.92,245.86,245.93,32585.0,212.3914,212.7101,211.797,211.8573,32585.0
2020-10-08 10:50:00,245.91,246.2,245.61,245.77,34060.0,211.8401,212.0899,211.5816,211.7195,34060.0
2020-10-08 10:55:00,245.88,245.97,245.25,245.44,20726.0,211.8142,211.8917,211.2715,211.4352,20726.0
2020-10-08 11:00:00,245.42,245.56,245.09,245.31,29492.0,211.418,211.5386,211.1337,211.3232,29492.0
2020-10-08 11:05:00,245.34,245.7,245.13,245.46,46042.0,211.349,211.6592,211.1681,211.4524,46042.0
2020-10-08 11:10:00,245.56,245.64,244.63,245.0,57144.0,211.5386,211.6075,210.7374,211.0561,57144.0
2020-10-08 11:15:00,244.98,245.17,244.73,244.79,26283.0,211.0389,211.2026,210.8235,210.8752,26283.0
2020-10-08 11:20:00,244.82,245.32,244.64,245.25,42839.0,210.9011,211.3318,210.746,211.2715,42839.0
2020-10-08 11:25:00,245.21,245.5,245.13,245.43,37729.0,211.237,211.4869,211.1681,211.4266,37729.0
2020-10-08 11:30:00,245.43,245.44,244.92,245.08,18585.0,211.4266,211.4352,210.9872,211.1251,18585.0
2020-10-08 11:35:00,245.03,245.43,244.88,245.17,37038.0,211.082,211.4266,210.9528,211.2026,37038.0
2020-10-08 11:40:00,245.27,245.53,244.83,244.84,27460.0,211.2887,211.5127,210.9097,210.9183,27460.0
2020-10-08 11:45:00,244.84,244.89,244.4,244.56,30860.0,210.9183,210.9614,210.5393,210.6771,30860.0
2020-10-08 11:50:00,244.44,244.44,244.11,244.34,28629.0,210.5737,210.5737,210.2894,210.4876,28629.0
2020-10-08 11:55:00,244.32,244.75,244.32,244.51,36264.0,210.4704,210.8408,210.4704,210.634,36264.0
2020-10-08 12:00:00,244.48,244.52,244.02,244.02,22113.0,210.6082,210.6426,210.2119,210.2119,22113.0
2020-10-08 12:05:00,244.04,244.5,244.02,244.46,17917.0,210.2291,210.6254,210.2119,210.591,17917.0
2020-10-08 12:10:00,244.5,244.82,244.42,244.79,16475.0,210.6254,210.9011,210.5565,210.8752,16475.0
2020-10-08 12:15:00,244.78,244.82,244.31,244.39,13680.0,210.8666,210.9011,210.4617,210.5307,13680.0
2020-10-08 12:20:00,244.37,244.4,244.0,244.17,22436.0,210.5134,210.5393,210.1947,210.3411,22436.0
2020-10-08 12:25:00,244.11,244.23,243.63,244.22,87908.0,210.2894,210.3928,209.8759,210.3842,87908.0
2020-10-08 12:30:00,244.16,244.66,244.04,244.66,27225.0,210.3325,210.7632,210.2291,210.7632,27225.0
2020-10-08 12:35:00,244.66,244.96,243.9,243.93,20368.0,210.7632,211.0217,210.1085,210.1344,20368.0
2020-10-08 12:40:00,243.94,244.04,243.35,243.54,25111.0,210.143,210.2291,209.6347,209.7984,25111.0
2020-10-08 12:45:00,243.49,243.62,243.3,243.46,32425.0,209.7553,209.8673,209.5917,209.7295,32425.0
2020-10-08 12:50:00,243.48,243.84,243.38,243.43,23054.0,209.7467,210.0569,209.6606,209.7037,23054.0
2020-10-08 12:55:00,243.4,243.52,243.04,243.09,25579.0,209.6778,209.7812,209.3677,209.4108,25579.0
2020-10-08 13:00:00,243.11,243.17,242.76,242.83,41957.0,209.428,209.4797,209.1265,209.1868,41957.0
2020-10-08 13:05:00,242.8,242.97,242.15,242.31,40051.0,209.1609,209.3074,208.601,208.7388,40051.0
2020-10-08 13:10:00,242.37,242.46,242.11,242.2,23332.0,208.7905,208.868,208.5665,208.6441,23332.0
2020-10-08 13:15:00,242.2,242.39,242.01,242.39,27681.0,208.6441,208.8077,208.4804,208.8077,27681.0
2020-10-08 13:20:00,242.41,243.0,242.4,242.78,32100.0,208.825,209.3332,208.8164,209.1437,32100.0
2020-10-08 13:25:00,242.81,242.9,242.37,242.42,17371.0,209.1696,209.2471,208.7905,208.8336,17371.0
2020-10-08 13:30:00,242.41,242.79,242.3,242.41,28789.0,208.825,209.1523,208.7302,208.825,28789.0
2020-10-08 13:35:00,242.45,242.82,242.38,242.46,15045.0,208.8594,209.1782,208.7991,208.868,15045.0
2020-10-08 13:40:00,242.42,243.05,242.41,243.05,18107.0,208.8336,209.3763,208.825,209.3763,18107.0
2020-10-08 13:45:00,243.01,243.01,242.45,242.45,17353.0,209.3418,209.3418,208.8594,208.8594,17353.0
2020-10-08 13:50:00,242.45,242.45,241.81,241.85,30956.0,208.8594,208.8594,208.3081,208.3426,30956.0
2020-10-08 13:55:00,241.76,241.87,241.15,241.16,25688.0,208.265,208.3598,207.7395,207.7482,25688.0
2020-10-08 14:00:00,241.12,241.34,241.05,241.25,34533.0,207.7137,207.9032,207.6534,207.8257,34533.0
2020-10-08 14:05:00,241.22,241.58,241.01,241.52,48529.0,207.7998,208.11,207.6189,208.0583,48529.0
2020-10-08 14:10:00,241.54,241.62,241.19,241.29,22753.0,208.0755,208.1444,207.774,207.8601,22753.0
2020-10-08 14:15:00,241.26,241.44,240.98,241.0,23814.0,207.8343,207.9894,207.5931,207.6103,23814.0
2020-10-08 14:20:00,240.98,241.1,240.68,241.0,30924.0,207.5931,207.6965,207.3347,207.6103,30924.0
2020-10-08 14:25:00,240.96,241.33,240.96,241.13,22224.0,207.5759,207.8946,207.5759,207.7223,22224.0
2020-10-08 14:30:00,241.17,241.27,240.95,240.98,23679.0,207.7568,207.8429,207.5673,207.5931,23679.0
2020-10-08 14:35:00,240.97,241.2,240.79,240.81,38217.0,207.5845,207.7826,207.4294,207.4466,38217.0
2020-10-08 14:40:00,240.8,240.84,240.5,240.55,46429.0,207.438,207.4725,207.1796,207.2227,46429.0
2020-10-08 14:45:00,240.55,240.66,240.31,240.43,42429.0,207.2227,207.3174,207.0159,207.1193,42429.0
2020-10-08 14:50:00,240.41,240.68,240.35,240.58,27199.0,207.1021,207.3347,207.0504,207.2485,27199.0
2020-10-08 14:55:00,240.53,241.04,240.52,241.03,32849.0,207.2054,207.6448,207.1968,207.6362,32849.0
2020-10-08 15:00:00,241.01,241.15,240.66,240.84,47715.0,207.6189,207.7395,207.3174,207.4725,47715.0
2020-10-08 15:05:00,240.86,240.89,240.41,240.42,41087.0,207.4897,207.5156,207.1021,207.1107,41087.0
2020-10-08 15:10:00,240.42,240.43,239.51,239.7,138626.0,207.1107,207.1193,206.3268,206.4904,138626.0
2020-10-08 15:15:00,239.69,239.79,239.56,239.66,40894.0,206.4818,206.568,206.3698,206.456,40894.0
2020-10-08 15:20:00,239.66,239.97,239.47,239.88,49702.0,206.456,206.723,206.2923,206.6455,49702.0
2020-10-08 15:25:00,239.93,240.3,239.88,240.29,41378.0,206.6886,207.0073,206.6455,206.9987,41378.0
2020-10-08 15:30:00,240.3,240.7,240.08,240.08,58237.0,207.0073,207.3519,206.8178,206.8178,58237.0
2020-10-08 15:35:00,240.07,240.18,239.55,239.55,108878.0,206.8092,206.9039,206.3612,206.3612,108878.0
2020-10-08 15:40:00,239.56,239.63,239.15,239.37,99802.0,206.3698,206.4301,206.0166,206.2062,99802.0
2020-10-08 15:45:00,239.38,239.5,239.0,239.16,109597.0,206.2148,206.3181,205.8874,206.0253,109597.0
2020-10-08 15:50:00,239.17,239.63,239.13,239.63,153676.0,206.0339,206.4301,205.9994,206.4301,153676.0
2020-10-08 15:55:00,239.58,240.25,239.45,240.13,194382.0,206.3871,206.9642,206.2751,206.8609,194382.0
2020-10-09 09:30:00,239.0,239.02,237.36,238.17,181963.0,205.8874,205.9046,204.4746,205.1724,181963.0
2020-10-09 09:35:00,238.18,239.58,238.07,238.8,67549.0,205.181,206.3871,205.0863,205.7151,67549.0
2020-10-09 09:40:00,238.85,238.85,237.67,237.7,88964.0,205.7582,205.7582,204.7417,204.7675,88964.0
2020-10-09 09:45:00,237.79,237.87,237.05,237.36,68076.0,204.8451,204.914,204.2076,204.4746,68076.0
2020-10-09 09:50:00,237.37,237.44,236.11,236.32,104791.0,204.4832,204.5436,203.3978,203.5787,104791.0
2020-10-09 09:55:00,236.33,236.33,235.85,236.18,102497.0,203.5873,203.5873,203.1738,203.4581,102497.0
2020-10-09 10:00:00,236.12,236.12,235.78,235.88,54090.0,203.4064,203.4064,203.1135,203.1997,54090.0
2020-10-09 10:05:00,235.88,236.06,235.58,235.87,110988.0,203.1997,203.3547,202.9412,203.1911,110988.0
2020-10-09 10:10:00,235.87,235.92,234.66,235.02,134245.0,203.1911,203.2341,202.1487,202.4588,134245.0
2020-10-09 10:15:00,235.05,235.17,234.6,234.62,63326.0,202.4847,202.5881,202.097,202.1143,63326.0
2020-10-09 10:20:00,234.67,234.68,234.02,234.14,86885.0,202.1573,202.1659,201.5974,201.7008,86885.0
2020-10-09 10:25:00,234.16,235.49,234.14,235.0,72010.0,201.718,202.8637,201.7008,202.4416,72010.0
2020-10-09 10:30:00,235.08,235.9,235.01,235.8,50363.0,202.5105,203.2169,202.4502,203.1308,50363.0
2020-10-09 10:35:00,235.8,236.44,235.79,236.3,70856.0,203.1308,203.6821,203.1222,203.5615,70856.0
2020-10-09 10:40:00,236.33,237.63,236.11,237.63,97293.0,203.5873,204.7072,203.3978,204.7072,97293.0
2020-10-09 10:45:00,237.57,238.0,237.41,237.91,50505.0,204.6555,205.026,204.5177,204.9484,50505.0
2020-10-09 10:50:00,237.94,238.3,237.55,237.57,47680.0,204.9743,205.2844,204.6383,204.6555,47680.0
2020-10-09 10:55:00,237.62,238.05,237.51,237.77,22066.0,204.6986,205.069,204.6039,204.8278,22066.0
2020-10-09 11:00:00,237.84,238.5,237.63,238.5,21369.0,204.8881,205.4567,204.7072,205.4567,21369.0
2020-10-09 11:05:00,238.5,238.92,238.19,238.26,25835.0,205.4567,205.8185,205.1896,205.2499,25835.0
2020-10-09 11:10:00,238.28,238.75,238.27,238.73,27181.0,205.2672,205.6721,205.2586,205.6548,27181.0
2020-10-09 11:15:00,238.67,238.67,238.19,238.22,19518.0,205.6031,205.6031,205.1896,205.2155,19518.0
2020-10-09 11:20:00,238.22,238.71,238.2,238.62,15631.0,205.2155,205.6376,205.1983,205.5601,15631.0
2020-10-09 11:25:00,238.69,239.04,238.55,238.62,27607.0,205.6204,205.9219,205.4998,205.5601,27607.0
2020-10-09 11:30:00,238.53,239.15,238.5,238.97,33064.0,205.4825,206.0166,205.4567,205.8616,33064.0
2020-10-09 11:35:00,239.01,239.25,239.01,239.23,19851.0,205.896,206.1028,205.896,206.0856,19851.0
2020-10-09 11:40:00,239.2,239.4,238.61,238.84,33210.0,206.0597,206.232,205.5515,205.7496,33210.0
2020-10-09 11:45:00,239.09,239.42,238.8,238.9,14506.0,205.9649,206.2492,205.7151,205.8013,14506.0
2020-10-09 11:50:00,238.9,239.24,238.7,238.76,15586.0,205.8013,206.0942,205.629,205.6807,15586.0
2020-10-09 11:55:00,238.7,238.78,238.08,238.11,48226.0,205.629,205.6979,205.0949,205.1207,48226.0
2020-10-09 12:00:00,238.11,238.28,237.57,237.57,27791.0,205.1207,205.2672,204.6555,204.6555,27791.0
2020-10-09 12:05:00,237.59,237.97,237.47,237.76,14840.0,204.6728,205.0001,204.5694,204.8192,14840.0
2020-10-09 12:10:00,237.65,237.65,237.08,237.47,14132.0,204.7245,204.7245,204.2334,204.5694,14132.0
2020-10-09 12:15:00,237.43,237.44,237.15,237.29,11464.0,204.5349,204.5436,204.2937,204.4143,11464.0
2020-10-09 12:20:00,237.37,237.48,237.0,237.12,10291.0,204.4832,204.578,204.1645,204.2679,10291.0
2020-10-09 12:25:00,237.15,237.17,236.59,237.06,16838.0,204.2937,204.311,203.8113,204.2162,16838.0
2020-10-09 12:30:00,237.13,237.5,237.12,237.26,13736.0,204.2765,204.5952,204.2679,204.3885,13736.0
2020-10-09 12:35:00,237.24,237.3,236.83,237.0,11555.0,204.3713,204.4229,204.0181,204.1645,11555.0
2020-10-09 12:40:00,237.0,237.1,236.77,237.05,10662.0,204.1645,204.2507,203.9664,204.2076,10662.0
2020-10-09 12:45:00,236.95,236.95,236.36,236.42,12972.0,204.1214,204.1214,203.6132,203.6649,12972.0
2020-10-09 12:50:00,236.43,236.97,236.11,236.88,31116.0,203.6735,204.1387,203.3978,204.0611,31116.0
2020-10-09 12:55:00,236.89,237.07,236.77,236.97,25264.0,204.0698,204.2248,203.9664,204.1387,25264.0
2020-10-09 13:00:00,237.04,237.2,236.88,237.02,24664.0,204.199,204.3368,204.0611,204.1817,24664.0
2020-10-09 13:05:00,237.02,237.04,236.52,236.65,7369.0,204.1817,204.199,203.751,203.863,7369.0
2020-10-09 13:10:00,236.62,236.67,236.27,236.27,8180.0,203.8372,203.8802,203.5356,203.5356,8180.0
2020-10-09 13:15:00,236.24,236.4,236.05,236.12,8978.0,203.5098,203.6476,203.3461,203.4064,8978.0
2020-10-09 13:20:00,236.19,236.66,236.0,236.63,19322.0,203.4667,203.8716,203.3031,203.8458,19322.0
2020-10-09 13:25:00,236.66,237.07,236.5,236.75,15993.0,203.8716,204.2248,203.7338,203.9491,15993.0
2020-10-09 13:30:00,236.74,236.84,236.44,236.5,20271.0,203.9405,204.0267,203.6821,203.7338,20271.0
2020-10-09 13:35:00,236.57,236.58,236.26,236.48,9661.0,203.7941,203.8027,203.527,203.7166,9661.0
2020-10-09 13:40:00,236.51,236.56,236.08,236.15,9016.0,203.7424,203.7855,203.372,203.4323,9016.0
2020-10-09 13:45:00,236.15,236.51,236.1,236.45,10262.0,203.4323,203.7424,203.3892,203.6907,10262.0
2020-10-09 13:50:00,236.38,236.46,236.0,236.35,28756.0,203.6304,203.6993,203.3031,203.6046,28756.0
2020-10-09 13:55:00,236.44,236.5,235.93,236.02,24922.0,203.6821,203.7338,203.2428,203.3203,24922.0
2020-10-09 14:00:00,236.05,236.06,235.77,235.86,15960.0,203.3461,203.3547,203.1049,203.1825,15960.0
2020-10-09 14:05:00,235.86,236.05,235.68,235.78,19805.0,203.1825,203.3461,203.0274,203.1135,19805.0
2020-10-09 14:10:00,235.71,235.99,235.6,235.84,16403.0,203.0532,203.2944,202.9585,203.1652,16403.0
2020-10-09 14:15:00,235.88,235.9,235.64,235.88,10049.0,203.1997,203.2169,202.9929,203.1997,10049.0
2020-10-09 14:20:00,235.9,235.94,235.56,235.56,19890.0,203.2169,203.2514,202.924,202.924,19890.0
2020-10-09 14:25:00,235.56,235.62,235.29,235.3,26069.0,202.924,202.9757,202.6914,202.7,26069.0
2020-10-09 14:30:00,235.3,235.5,235.27,235.35,26658.0,202.7,202.8723,202.6742,202.7431,26658.0
2020-10-09 14:35:00,235.34,235.76,235.25,235.51,28305.0,202.7345,203.0963,202.657,202.8809,28305.0
2020-10-09 14:40:00,235.43,235.75,235.25,235.65,10466.0,202.812,203.0877,202.657,203.0015,10466.0
2020-10-09 14:45:00,235.66,235.89,235.63,235.66,20003.0,203.0102,203.2083,202.9843,203.0102,20003.0
2020-10-09 14:50:00,235.72,235.92,235.65,235.85,10907.0,203.0618,203.2341,203.0015,203.1738,10907.0
2020-10-09 14:55:00,235.86,235.99,235.78,235.79,13183.0,203.1825,203.2944,203.1135,203.1222,13183.0
2020-10-09 15:00:00,235.74,236.17,235.7,236.09,19942.0,203.0791,203.4495,203.0446,203.3806,19942.0
2020-10-09 15:05:00,236.08,236.22,235.99,236.09,22450.0,203.372,203.4926,203.2944,203.3806,22450.0
2020-10-09 15:10:00,236.04,236.15,235.99,236.12,13874.0,203.3375,203.4323,203.2944,203.4064,13874.0
2020-10-09 15:15:00,236.09,236.54,236.07,236.4,16386.0,203.3806,203.7682,203.3634,203.6476,16386.0
2020-10-09 15:20:00,236.4,236.78,236.4,236.5,17027.0,203.6476,203.975,203.6476,203.7338,17027.0
2020-10-09 15:25:00,236.56,236.74,236.43,236.73,15220.0,203.7855,203.9405,203.6735,203.9319,15220.0
2020-10-09 15:30:00,236.75,236.83,236.52,236.61,22029.0,203.9491,204.0181,203.751,203.8285,22029.0
2020-10-09 15:35:00,236.63,236.87,236.61,236.77,20551.0,203.8458,204.0525,203.8285,203.9664,20551.0
2020-10-09 15:40:00,236.76,236.88,236.49,236.62,30839.0,203.9578,204.0611,203.7252,203.8372,30839.0
2020-10-09 15:45:00,236.56,236.58,236.12,236.14,75477.0,203.7855,203.8027,203.4064,203.4237,75477.0
2020-10-09 15:50:00,236.17,236.39,235.73,236.34,99563.0,203.4495,203.639,203.0705,203.596,99563.0
2020-10-09 15:55:00,236.41,236.7,236.16,236.7,104686.0,203.6563,203.9061,203.4409,203.9061,104686.0
2020-10-12 09:30:00,237.73,238.97,237.57,237.95,57616.0,204.7934,205.8616,204.6555,204.9829,57616.0
2020-10-12 09:35:00,237.95,238.33,237.45,237.72,18263.0,204.9829,205.3102,204.5522,204.7848,18263.0
2020-10-12 09:40:00,237.73,238.1,237.1,238.1,23552.0,204.7934,205.1121,204.2507,205.1121,23552.0
2020-10-12 09:45:00,237.83,238.58,237.6,238.53,15551.0,204.8795,205.5256,204.6814,205.4825,15551.0
2020-10-12 09:50:00,238.59,238.97,237.76,237.97,47469.0,205.5342,205.8616,204.8192,205.0001,47469.0
2020-10-12 09:55:00,237.97,238.0,237.24,237.47,20571.0,205.0001,205.026,204.3713,204.5694,20571.0
2020-10-12 10:00:00,237.39,237.47,236.2,236.78,35997.0,204.5005,204.5694,203.4753,203.975,35997.0
2020-10-12 10:05:00,236.76,236.97,236.61,236.78,24802.0,203.9578,204.1387,203.8285,203.975,24802.0
2020-10-12 10:10:00,236.81,236.9,236.59,236.64,19935.0,204.0008,204.0784,203.8113,203.8544,19935.0
2020-10-12 10:15:00,236.59,236.88,236.48,236.7,44722.0,203.8113,204.0611,203.7166,203.9061,44722.0
2020-10-12 10:20:00,236.73,236.88,235.76,236.33,36468.0,203.9319,204.0611,203.0963,203.5873,36468.0
2020-10-12 10:25:00,236.3,236.6,236.11,236.55,27730.0,203.5615,203.8199,203.3978,203.7769,27730.0
2020-10-12 10:30:00,236.52,236.67,236.0,236.2,25547.0,203.751,203.8802,203.3031,203.4753,25547.0
2020-10-12 10:35:00,236.16,236.66,236.15,236.39,21043.0,203.4409,203.8716,203.4323,203.639,21043.0
2020-10-12 10:40:00,236.31,236.98,236.3,236.77,30998.0,203.5701,204.1473,203.5615,203.9664,30998.0
2020-10-12 10:45:00,236.8,237.37,236.34,237.35,34269.0,203.9922,204.4832,203.596,204.466,34269.0
2020-10-12 10:50:00,237.6,238.35,237.57,238.23,16021.0,204.6814,205.3275,204.6555,205.2241,16021.0
2020-10-12 10:55:00,238.24,238.63,237.72,237.91,18172.0,205.2327,205.5687,204.7848,204.9484,18172.0
2020-10-12 11:00:00,237.97,238.76,237.97,238.62,15125.0,205.0001,205.6807,205.0001,205.5601,15125.0
2020-10-12 11:05:00,238.62,238.89,238.48,238.72,15029.0,205.5601,205.7927,205.4395,205.6462,15029.0
2020-10-12 11:10:00,238.84,239.76,238.75,239.36,36531.0,205.7496,206.5421,205.6721,206.1975,36531.0
2020-10-12 11:15:00,239.45,239.73,238.98,239.09,24077.0,206.2751,206.5163,205.8702,205.9649,24077.0
2020-10-12 11:20:00,239.09,239.11,238.19,238.8,14185.0,205.9649,205.9822,205.1896,205.7151,14185.0
2020-10-12 11:25:00,238.74,238.8,238.38,238.38,14864.0,205.6634,205.7151,205.3533,205.3533,14864.0
2020-10-12 11:30:00,238.29,238.78,237.92,238.71,9446.0,205.2758,205.6979,204.957,205.6376,9446.0
2020-10-12 11:35:00,238.71,238.99,238.49,238.69,14543.0,205.6376,205.8788,205.4481,205.6204,14543.0
2020-10-12 11:40:00,238.8,239.34,238.74,239.1,14015.0,205.7151,206.1803,205.6634,205.9736,14015.0
2020-10-12 11:45:00,239.12,239.58,239.06,239.33,15210.0,205.9908,206.3871,205.9391,206.1717,15210.0
2020-10-12 11:50:00,239.46,239.54,238.9,238.9,13035.0,206.2837,206.3526,205.8013,205.8013,13035.0
2020-10-12 11:55:00,238.91,239.13,238.9,238.91,14694.0,205.8099,205.9994,205.8013,205.8099,14694.0
2020-10-12 12:00:00,238.91,238.97,238.61,238.73,9340.0,205.8099,205.8616,205.5515,205.6548,9340.0
2020-10-12 12:05:00,238.8,239.05,238.66,239.0,13141.0,205.7151,205.9305,205.5945,205.8874,13141.0
2020-10-12 12:10:00,238.88,239.14,238.82,238.89,13067.0,205.784,206.008,205.7324,205.7927,13067.0
2020-10-12 12:15:00,238.99,239.35,238.92,238.99,11609.0,205.8788,206.1889,205.8185,205.8788,11609.0
2020-10-12 12:20:00,239.04,239.22,238.83,239.15,11601.0,205.9219,206.0769,205.741,206.0166,11601.0
2020-10-12 12:25:00,239.07,239.37,238.92,239.2,16175.0,205.9477,206.2062,205.8185,206.0597,16175.0
2020-10-12 12:30:00,239.29,239.92,239.04,239.92,21870.0,206.1372,206.68,205.9219,206.68,21870.0
2020-10-12 12:35:00,239.87,239.87,239.48,239.68,7976.0,206.6369,206.6369,206.3009,206.4732,7976.0
2020-10-12 12:40:00,239.69,240.85,239.69,240.58,28135.0,206.4818,207.4811,206.4818,207.2485,28135.0
2020-10-12 12:45:00,240.68,240.81,240.22,240.78,25679.0,207.3347,207.4466,206.9384,207.4208,25679.0
2020-10-12 12:50:00,240.81,240.95,240.2,240.46,12461.0,207.4466,207.5673,206.9212,207.1451,12461.0
2020-10-12 12:55:00,240.34,240.48,239.84,240.11,7159.0,207.0418,207.1624,206.611,206.8436,7159.0
2020-10-12 13:00:00,240.07,240.23,239.65,239.92,6352.0,206.8092,206.947,206.4474,206.68,6352.0
2020-10-12 13:05:00,239.94,240.13,239.85,240.1,6837.0,206.6972,206.8609,206.6197,206.835,6837.0
2020-10-12 13:10:00,240.08,240.21,239.84,240.04,4025.0,206.8178,206.9298,206.611,206.7833,4025.0
2020-10-12 13:15:00,240.13,241.09,240.13,240.99,17059.0,206.8609,207.6879,206.8609,207.6017,17059.0
2020-10-12 13:20:00,240.96,241.35,240.77,241.3,21439.0,207.5759,207.9118,207.4122,207.8688,21439.0
2020-10-12 13:25:00,241.35,241.5,241.01,241.12,15365.0,207.9118,208.0411,207.6189,207.7137,15365.0
2020-10-12 13:30:00,241.17,241.88,241.09,241.71,32004.0,207.7568,208.3684,207.6879,208.222,32004.0
2020-10-12 13:35:00,241.81,241.81,241.22,241.48,10833.0,208.3081,208.3081,207.7998,208.0238,10833.0
2020-10-12 13:40:00,241.25,241.42,240.89,241.07,6246.0,207.8257,207.9721,207.5156,207.6706,6246.0
2020-10-12 13:45:00,241.06,241.26,240.79,240.84,8124.0,207.662,207.8343,207.4294,207.4725,8124.0
2020-10-12 13:50:00,240.87,241.01,240.58,240.92,8990.0,207.4983,207.6189,207.2485,207.5414,8990.0
2020-10-12 13:55:00,240.97,241.19,240.9,241.05,8482.0,207.5845,207.774,207.5242,207.6534,8482.0
2020-10-12 14:00:00,241.18,241.72,241.06,241.55,15001.0,207.7654,208.2306,207.662,208.0841,15001.0
2020-10-12 14:05:00,241.63,241.68,241.29,241.58,9909.0,208.153,208.1961,207.8601,208.11,9909.0
2020-10-12 14:10:00,241.51,241.73,241.3,241.57,17212.0,208.0497,208.2392,207.8688,208.1014,17212.0
2020-10-12 14:15:00,241.59,241.75,241.19,241.3,18352.0,208.1186,208.2564,207.774,207.8688,18352.0
2020-10-12 14:20:00,241.25,241.79,240.94,241.61,14052.0,207.8257,208.2909,207.5586,208.1358,14052.0
2020-10-12 14:25:00,241.62,241.9,241.62,241.8,20520.0,208.1444,208.3856,208.1444,208.2995,20520.0
2020-10-12 14:30:00,241.88,241.9,241.56,241.68,14273.0,208.3684,208.3856,208.0927,208.1961,14273.0
2020-10-12 14:35:00,241.76,241.92,241.57,241.66,17823.0,208.265,208.4029,208.1014,208.1789,17823.0
2020-10-12 14:40:00,241.69,241.71,241.16,241.42,16144.0,208.2047,208.222,207.7482,207.9721,16144.0
2020-10-12 14:45:00,241.47,241.58,241.36,241.36,16133.0,208.0152,208.11,207.9204,207.9204,16133.0
2020-10-12 14:50:00,241.29,241.47,241.08,241.13,11279.0,207.8601,208.0152,207.6792,207.7223,11279.0
2020-10-12 14:55:00,241.12,241.2,240.79,240.95,14782.0,207.7137,207.7826,207.4294,207.5673,14782.0
2020-10-12 15:00:00,240.92,241.04,240.75,240.84,11452.0,207.5414,207.6448,207.395,207.4725,11452.0
2020-10-12 15:05:00,240.8,240.94,240.44,240.5,30174.0,207.438,207.5586,207.1279,207.1796,30174.0
2020-10-12 15:10:00,240.53,240.54,239.98,240.21,14494.0,207.2054,207.2141,206.7316,206.9298,14494.0
2020-10-12 15:15:00,240.23,240.49,239.94,240.12,20231.0,206.947,207.171,206.6972,206.8522,20231.0
2020-10-12 15:20:00,240.06,240.16,239.72,239.97,19930.0,206.8006,206.8867,206.5077,206.723,19930.0
2020-10-12 15:25:00,239.93,240.09,239.73,239.78,15824.0,206.6886,206.8264,206.5163,206.5594,15824.0
2020-10-12 15:30:00,239.85,240.01,239.59,239.8,15071.0,206.6197,206.7575,206.3957,206.5766,15071.0
2020-10-12 15:35:00,239.78,239.92,239.7,239.86,17443.0,206.5594,206.68,206.4904,206.6283,17443.0
2020-10-12 15:40:00,239.81,239.91,239.63,239.71,21249.0,206.5852,206.6713,206.4301,206.499,21249.0
2020-10-12 15:45:00,239.7,239.77,239.33,239.35,37336.0,206.4904,206.5507,206.1717,206.1889,37336.0
2020-10-12 15:50:00,239.32,239.63,239.11,239.54,51907.0,206.1631,206.4301,205.9822,206.3526,51907.0
2020-10-12 15:55:00,239.64,240.01,239.5,239.66,74382.0,206.4387,206.7575,206.3181,206.456,74382.0
2020-10-13 09:30:00,239.2,240.57,239.2,240.24,72758.0,206.0597,207.2399,206.0597,206.9556,72758.0
2020-10-13 09:35:00,240.37,241.24,240.0,241.12,20143.0,207.0676,207.8171,206.7489,207.7137,20143.0
2020-10-13 09:40:00,241.38,241.55,240.25,240.29,20077.0,207.9377,208.0841,206.9642,206.9987,20077.0
2020-10-13 09:45:00,240.1,240.23,239.47,239.71,13400.0,206.835,206.947,206.2923,206.499,13400.0
2020-10-13 09:50:00,239.96,240.15,239.3,239.86,13089.0,206.7144,206.8781,206.1459,206.6283,13089.0
2020-10-13 09:55:00,240.09,240.43,239.95,240.19,32510.0,206.8264,207.1193,206.7058,206.9125,32510.0
2020-10-13 10:00:00,239.93,239.94,239.17,239.27,11158.0,206.6886,206.6972,206.0339,206.12,11158.0
2020-10-13 10:05:00,239.37,239.85,239.23,239.64,11636.0,206.2062,206.6197,206.0856,206.4387,11636.0
2020-10-13 10:10:00,239.67,239.9,239.11,239.25,24420.0,206.4646,206.6627,205.9822,206.1028,24420.0
2020-10-13 10:15:00,239.27,239.61,239.22,239.46,6232.0,206.12,206.4129,206.0769,206.2837,6232.0
2020-10-13 10:20:00,239.4,240.12,239.4,240.04,7306.0,206.232,206.8522,206.232,206.7833,7306.0
2020-10-13 10:25:00,240.15,240.82,239.98,239.98,15274.0,206.8781,207.4553,206.7316,206.7316,15274.0
2020-10-13 10:30:00,239.98,240.12,239.39,239.44,8631.0,206.7316,206.8522,206.2234,206.2665,8631.0
2020-10-13 10:35:00,239.52,239.71,239.25,239.51,8841.0,206.3354,206.499,206.1028,206.3268,8841.0
2020-10-13 10:40:00,239.51,239.55,238.87,239.44,8707.0,206.3268,206.3612,205.7754,206.2665,8707.0
2020-10-13 10:45:00,239.37,240.0,239.25,239.42,8261.0,206.2062,206.7489,206.1028,206.2492,8261.0
2020-10-13 10:50:00,239.83,240.3,239.54,240.16,5719.0,206.6024,207.0073,206.3526,206.8867,5719.0
2020-10-13 10:55:00,240.15,240.71,240.05,240.36,13547.0,206.8781,207.3605,206.7919,207.059,13547.0
2020-10-13 11:00:00,240.34,240.49,239.67,239.88,9632.0,207.0418,207.171,206.4646,206.6455,9632.0
2020-10-13 11:05:00,239.93,240.02,239.51,239.88,10537.0,206.6886,206.7661,206.3268,206.6455,10537.0
2020-10-13 11:10:00,239.99,240.28,239.77,240.18,7534.0,206.7403,206.9901,206.5507,206.9039,7534.0
2020-10-13 11:15:00,240.16,240.2,239.62,240.12,10958.0,206.8867,206.9212,206.4215,206.8522,10958.0
2020-10-13 11:20:00,240.24,241.26,240.14,241.22,19552.0,206.9556,207.8343,206.8695,207.7998,19552.0
2020-10-13 11:25:00,241.25,241.55,240.57,240.71,14572.0,207.8257,208.0841,207.2399,207.3605,14572.0
2020-10-13 11:30:00,240.86,241.87,240.76,241.66,15271.0,207.4897,208.3598,207.4036,208.1789,15271.0
2020-10-13 11:35:00,241.64,241.7,241.05,241.23,11015.0,208.1617,208.2133,207.6534,207.8085,11015.0
2020-10-13 11:40:00,241.24,241.33,240.77,240.91,8689.0,207.8171,207.8946,207.4122,207.5328,8689.0
2020-10-13 11:45:00,240.75,241.0,240.68,240.89,6594.0,207.395,207.6103,207.3347,207.5156,6594.0
2020-10-13 11:50:00,240.87,241.06,240.61,240.74,7153.0,207.4983,207.662,207.2744,207.3863,7153.0
2020-10-13 11:55:00,240.75,240.81,240.45,240.45,4479.0,207.395,207.4466,207.1365,207.1365,4479.0
2020-10-13 12:00:00,240.52,240.66,240.33,240.33,6273.0,207.1968,207.3174,207.0332,207.0332,6273.0
2020-10-13 12:05:00,240.4,240.83,240.31,240.63,4260.0,207.0935,207.4639,207.0159,207.2916,4260.0
2020-10-13 12:10:00,240.71,240.77,239.98,239.99,15102.0,207.3605,207.4122,206.7316,206.7403,15102.0
2020-10-13 12:15:00,239.93,240.03,239.79,239.92,4524.0,206.6886,206.7747,206.568,206.68,4524.0
2020-10-13 12:20:00,239.85,239.92,239.55,239.79,6974.0,206.6197,206.68,206.3612,206.568,6974.0
2020-10-13 12:25:00,240.0,240.12,239.72,239.86,6633.0,206.7489,206.8522,206.5077,206.6283,6633.0
2020-10-13 12:30:00,239.81,240.41,239.81,240.25,14655.0,206.5852,207.1021,206.5852,206.9642,14655.0
2020-10-13 12:35:00,240.18,240.25,239.97,240.19,4258.0,206.9039,206.9642,206.723,206.9125,4258.0
2020-10-13 12:40:00,240.18,240.2,239.9,240.02,3305.0,206.9039,206.9212,206.6627,206.7661,3305.0
2020-10-13 12:45:00,240.04,240.38,239.91,240.22,4737.0,206.7833,207.0762,206.6713,206.9384,4737.0
2020-10-13 12:50:00,240.16,240.28,239.97,240.05,6197.0,206.8867,206.9901,206.723,206.7919,6197.0
2020-10-13 12:55:00,240.05,240.31,239.93,240.12,7365.0,206.7919,207.0159,206.6886,206.8522,7365.0
2020-10-13 13:00:00,240.01,240.21,239.77,240.06,11677.0,206.7575,206.9298,206.5507,206.8006,11677.0
2020-10-13 13:05:00,240.1,240.1,239.8,239.89,2028.0,206.835,206.835,206.5766,206.6541,2028.0
2020-10-13 13:10:00,240.06,240.25,239.93,240.11,6391.0,206.8006,206.9642,206.6886,206.8436,6391.0
2020-10-13 13:15:00,240.02,240.88,240.02,240.71,14811.0,206.7661,207.507,206.7661,207.3605,14811.0
2020-10-13 13:20:00,240.71,240.86,240.22,240.38,9753.0,207.3605,207.4897,206.9384,207.0762,9753.0
2020-10-13 13:25:00,240.22,240.39,240.15,240.21,2914.0,206.9384,207.0848,206.8781,206.9298,2914.0
2020-10-13 13:30:00,240.22,240.57,240.06,240.28,8466.0,206.9384,207.2399,206.8006,206.9901,8466.0
2020-10-13 13:35:00,240.31,240.44,240.18,240.27,6723.0,207.0159,207.1279,206.9039,206.9815,6723.0
2020-10-13 13:40:00,240.27,240.53,240.24,240.31,5434.0,206.9815,207.2054,206.9556,207.0159,5434.0
2020-10-13 13:45:00,240.26,240.78,240.25,240.74,7087.0,206.9728,207.4208,206.9642,207.3863,7087.0
2020-10-13 13:50:00,240.72,240.9,240.53,240.63,8147.0,207.3691,207.5242,207.2054,207.2916,8147.0
2020-10-13 13:55:00,240.64,240.64,240.2,240.27,11378.0,207.3002,207.3002,206.9212,206.9815,11378.0
2020-10-13 14:00:00,240.22,240.22,239.97,240.22,5969.0,206.9384,206.9384,206.723,206.9384,5969.0
2020-10-13 14:05:00,240.17,240.38,240.04,240.27,9235.0,206.8953,207.0762,206.7833,206.9815,9235.0
2020-10-13 14:10:00,240.27,240.5,240.23,240.33,8224.0,206.9815,207.1796,206.947,207.0332,8224.0
2020-10-13 14:15:00,240.29,240.5,240.2,240.26,4582.0,206.9987,207.1796,206.9212,206.9728,4582.0
2020-10-13 14:20:00,240.25,240.26,239.94,240.2,6653.0,206.9642,206.9728,206.6972,206.9212,6653.0
2020-10-13 14:25:00,240.28,240.36,239.54,239.65,13466.0,206.9901,207.059,206.3526,206.4474,13466.0
2020-10-13 14:30:00,239.65,240.28,239.41,240.0,8964.0,206.4474,206.9901,206.2406,206.7489,8964.0
2020-10-13 14:35:00,239.95,240.16,239.7,239.97,8214.0,206.7058,206.8867,206.4904,206.723,8214.0
2020-10-13 14:40:00,239.9,239.9,239.33,239.5,13816.0,206.6627,206.6627,206.1717,206.3181,13816.0
2020-10-13 14:45:00,239.5,239.75,239.33,239.44,16907.0,206.3181,206.5335,206.1717,206.2665,16907.0
2020-10-13 14:50:00,239.56,239.64,239.26,239.37,9129.0,206.3698,206.4387,206.1114,206.2062,9129.0
2020-10-13 14:55:00,239.48,239.72,239.4,239.56,16071.0,206.3009,206.5077,206.232,206.3698,16071.0
2020-10-13 15:00:00,239.56,239.76,239.48,239.51,19967.0,206.3698,206.5421,206.3009,206.3268,19967.0
2020-10-13 15:05:00,239.51,239.6,239.4,239.44,11556.0,206.3268,206.4043,206.232,206.2665,11556.0
2020-10-13 15:10:00,239.48,240.25,239.48,240.05,12934.0,206.3009,206.9642,206.3009,206.7919,12934.0
2020-10-13 15:15:00,240.02,240.51,240.0,240.42,13535.0,206.7661,207.1882,206.7489,207.1107,13535.0
2020-10-13 15:20:00,240.35,240.78,240.19,240.58,15881.0,207.0504,207.4208,206.9125,207.2485,15881.0
2020-10-13 15:25:00,240.61,240.65,240.38,240.5,14553.0,207.2744,207.3088,207.0762,207.1796,14553.0
2020-10-13 15:30:00,240.49,240.92,240.48,240.78,13349.0,207.171,207.5414,207.1624,207.4208,13349.0
2020-10-13 15:35:00,240.77,240.89,240.36,240.5,16057.0,207.4122,207.5156,207.059,207.1796,16057.0
2020-10-13 15:40:00,240.46,240.51,240.12,240.13,11800.0,207.1451,207.1882,206.8522,206.8609,11800.0
2020-10-13 15:45:00,240.17,240.32,240.03,240.09,19267.0,206.8953,207.0245,206.7747,206.8264,19267.0
2020-10-13 15:50:00,240.22,240.28,239.45,239.6,34501.0,206.9384,206.9901,206.2751,206.4043,34501.0
2020-10-13 15:55:00,239.76,239.81,239.3,239.35,76366.0,206.5421,206.5852,206.1459,206.1889,76366.0
2020-10-14 09:30:00,240.4,241.5,240.09,240.72,40550.0,207.0935,208.0411,206.8264,207.3691,40550.0
2020-10-14 09:35:00,240.61,240.87,239.43,239.94,13568.0,207.2744,207.4983,206.2578,206.6972,13568.0
2020-10-14 09:40:00,239.97,240.18,239.19,240.04,16900.0,206.723,206.9039,206.0511,206.7833,16900.0
2020-10-14 09:45:00,240.05,240.65,239.73,240.54,18927.0,206.7919,207.3088,206.5163,207.2141,18927.0
2020-10-14 09:50:00,240.54,240.92,240.27,240.53,20241.0,207.2141,207.5414,206.9815,207.2054,20241.0
2020-10-14 09:55:00,240.52,240.79,240.23,240.79,5170.0,207.1968,207.4294,206.947,207.4294,5170.0
2020-10-14 10:00:00,240.81,241.08,240.63,241.03,14946.0,207.4466,207.6792,207.2916,207.6362,14946.0
2020-10-14 10:05:00,241.02,241.6,241.02,241.32,15885.0,207.6276,208.1272,207.6276,207.886,15885.0
2020-10-14 10:10:00,241.34,241.98,241.33,241.53,20945.0,207.9032,208.4545,207.8946,208.0669,20945.0
2020-10-14 10:15:00,241.56,241.86,241.45,241.65,7778.0,208.0927,208.3512,207.998,208.1703,7778.0
2020-10-14 10:20:00,241.69,242.24,241.61,242.24,25993.0,208.2047,208.6785,208.1358,208.6785,25993.0
2020-10-14 10:25:00,242.2,242.27,241.17,241.3,17106.0,208.6441,208.7044,207.7568,207.8688,17106.0
2020-10-14 10:30:00,241.23,241.49,240.91,241.15,42479.0,207.8085,208.0324,207.5328,207.7395,42479.0
2020-10-14 10:35:00,241.12,241.59,240.8,241.14,19185.0,207.7137,208.1186,207.438,207.7309,19185.0
2020-10-14 10:40:00,240.86,241.19,240.77,240.97,11908.0,207.4897,207.774,207.4122,207.5845,11908.0
2020-10-14 10:45:00,240.99,241.25,240.71,240.71,7548.0,207.6017,207.8257,207.3605,207.3605,7548.0
2020-10-14 10:50:00,240.81,240.99,240.7,240.82,23786.0,207.4466,207.6017,207.3519,207.4553,23786.0
2020-10-14 10:55:00,240.87,240.87,240.13,240.33,8923.0,207.4983,207.4983,206.8609,207.0332,8923.0
2020-10-14 11:00:00,240.32,240.35,239.38,239.59,11641.0,207.0245,207.0504,206.2148,206.3957,11641.0
2020-10-14 11:05:00,239.69,240.17,239.51,240.04,10652.0,206.4818,206.8953,206.3268,206.7833,10652.0
2020-10-14 11:10:00,240.01,240.02,239.81,240.02,3986.0,206.7575,206.7661,206.5852,206.7661,3986.0
2020-10-14 11:15:00,240.17,240.17,239.64,239.91,5616.0,206.8953,206.8953,206.4387,206.6713,5616.0
2020-10-14 11:20:00,239.97,239.97,239.45,239.45,12337.0,206.723,206.723,206.2751,206.2751,12337.0
2020-10-14 11:25:00,239.57,239.7,239.33,239.5,18027.0,206.3784,206.4904,206.1717,206.3181,18027.0
2020-10-14 11:30:00,239.65,239.7,239.41,239.5,5883.0,206.4474,206.4904,206.2406,206.3181,5883.0
2020-10-14 11:35:00,239.55,240.01,239.55,239.85,5039.0,206.3612,206.7575,206.3612,206.6197,5039.0
2020-10-14 11:40:00,239.81,239.92,239.61,239.64,11593.0,206.5852,206.68,206.4129,206.4387,11593.0
2020-10-14 11:45:00,239.6,239.68,238.9,239.23,9919.0,206.4043,206.4732,205.8013,206.0856,9919.0
2020-10-14 11:50:00,239.07,239.11,238.66,238.68,8995.0,205.9477,205.9822,205.5945,205.6118,8995.0
2020-10-14 11:55:00,238.75,238.92,238.6,238.69,8057.0,205.6721,205.8185,205.5428,205.6204,8057.0
2020-10-14 12:00:00,238.87,239.02,238.61,238.7,4756.0,205.7754,205.9046,205.5515,205.629,4756.0
2020-10-14 12:05:00,238.8,239.07,238.65,238.66,4994.0,205.7151,205.9477,205.5859,205.5945,4994.0
2020-10-14 12:10:00,238.71,238.82,238.46,238.61,14237.0,205.6376,205.7324,205.4222,205.5515,14237.0
2020-10-14 12:15:00,238.6,238.74,238.26,238.31,8875.0,205.5428,205.6634,205.2499,205.293,8875.0
2020-10-14 12:20:00,238.29,238.4,238.15,238.19,5127.0,205.2758,205.3705,205.1552,205.1896,5127.0
2020-10-14 12:25:00,238.21,238.67,238.21,238.67,74289.0,205.2069,205.6031,205.2069,205.6031,74289.0
2020-10-14 12:30:00,238.63,238.81,238.35,238.7,10809.0,205.5687,205.7237,205.3275,205.629,10809.0
2020-10-14 12:35:00,238.71,238.82,238.44,238.53,5037.0,205.6376,205.7324,205.405,205.4825,5037.0
2020-10-14 12:40:00,238.77,239.06,238.6,238.83,6800.0,205.6893,205.9391,205.5428,205.741,6800.0
2020-10-14 12:45:00,238.83,238.96,238.6,238.76,3459.0,205.741,205.853,205.5428,205.6807,3459.0
2020-10-14 12:50:00,238.6,238.82,238.5,238.77,4370.0,205.5428,205.7324,205.4567,205.6893,4370.0
2020-10-14 12:55:00,238.71,239.0,238.63,238.9,18647.0,205.6376,205.8874,205.5687,205.8013,18647.0
2020-10-14 13:00:00,238.9,239.1,238.82,238.9,13889.0,205.8013,205.9736,205.7324,205.8013,13889.0
2020-10-14 13:05:00,238.95,238.99,238.59,238.65,4689.0,205.8443,205.8788,205.5342,205.5859,4689.0
2020-10-14 13:10:00,238.62,238.86,237.98,238.13,11192.0,205.5601,205.7668,205.0087,205.138,11192.0
2020-10-14 13:15:00,238.12,238.28,237.92,238.0,5321.0,205.1293,205.2672,204.957,205.026,5321.0
2020-10-14 13:20:00,238.03,238.2,237.49,237.61,6815.0,205.0518,205.1983,204.5866,204.69,6815.0
2020-10-14 13:25:00,237.66,237.94,237.4,237.59,17846.0,204.7331,204.9743,204.5091,204.6728,17846.0
2020-10-14 13:30:00,237.69,237.69,237.2,237.31,8357.0,204.7589,204.7589,204.3368,204.4316,8357.0
2020-10-14 13:35:00,237.31,237.59,237.31,237.47,15096.0,204.4316,204.6728,204.4316,204.5694,15096.0
2020-10-14 13:40:00,237.52,237.7,237.5,237.64,6118.0,204.6125,204.7675,204.5952,204.7158,6118.0
2020-10-14 13:45:00,237.7,237.76,237.44,237.63,5468.0,204.7675,204.8192,204.5436,204.7072,5468.0
2020-10-14 13:50:00,237.58,237.89,237.51,237.89,7072.0,204.6642,204.9312,204.6039,204.9312,7072.0
2020-10-14 13:55:00,237.86,237.95,237.68,237.86,5315.0,204.9054,204.9829,204.7503,204.9054,5315.0
2020-10-14 14:00:00,237.86,238.12,237.81,238.12,8697.0,204.9054,205.1293,204.8623,205.1293,8697.0
2020-10-14 14:05:00,238.13,238.73,238.09,238.73,6958.0,205.138,205.6548,205.1035,205.6548,6958.0
2020-10-14 14:10:00,238.61,238.99,238.54,238.88,11285.0,205.5515,205.8788,205.4911,205.784,11285.0
2020-10-14 14:15:00,238.88,238.88,238.41,238.5,14997.0,205.784,205.784,205.3792,205.4567,14997.0
2020-10-14 14:20:00,238.54,238.76,238.14,238.2,20302.0,205.4911,205.6807,205.1466,205.1983,20302.0
2020-10-14 14:25:00,238.13,238.19,237.73,238.03,10765.0,205.138,205.1896,204.7934,205.0518,10765.0
2020-10-14 14:30:00,238.06,238.2,237.52,237.66,7347.0,205.0777,205.1983,204.6125,204.7331,7347.0
2020-10-14 14:35:00,237.59,237.74,237.3,237.41,11556.0,204.6728,204.802,204.4229,204.5177,11556.0
2020-10-14 14:40:00,237.45,237.68,237.37,237.37,8443.0,204.5522,204.7503,204.4832,204.4832,8443.0
2020-10-14 14:45:00,237.38,237.67,237.2,237.64,23761.0,204.4919,204.7417,204.3368,204.7158,23761.0
2020-10-14 14:50:00,237.73,237.78,237.46,237.58,7079.0,204.7934,204.8364,204.5608,204.6642,7079.0
2020-10-14 14:55:00,237.6,237.88,237.6,237.84,7470.0,204.6814,204.9226,204.6814,204.8881,7470.0
2020-10-14 15:00:00,237.88,238.23,237.77,238.19,8830.0,204.9226,205.2241,204.8278,205.1896,8830.0
2020-10-14 15:05:00,238.23,238.55,238.18,238.3,11780.0,205.2241,205.4998,205.181,205.2844,11780.0
2020-10-14 15:10:00,238.35,239.0,238.31,238.94,12009.0,205.3275,205.8874,205.293,205.8357,12009.0
2020-10-14 15:15:00,238.99,238.99,238.46,238.47,11572.0,205.8788,205.8788,205.4222,205.4308,11572.0
2020-10-14 15:20:00,238.47,238.71,238.21,238.21,9525.0,205.4308,205.6376,205.2069,205.2069,9525.0
2020-10-14 15:25:00,238.27,238.33,238.08,238.21,12450.0,205.2586,205.3102,205.0949,205.2069,12450.0
2020-10-14 15:30:00,238.21,238.69,238.13,238.54,21091.0,205.2069,205.6204,205.138,205.4911,21091.0
2020-10-14 15:35:00,238.63,238.68,238.07,238.36,16397.0,205.5687,205.6118,205.0863,205.3361,16397.0
2020-10-14 15:40:00,238.37,238.79,238.37,238.63,19679.0,205.3447,205.7065,205.3447,205.5687,19679.0
2020-10-14 15:45:00,238.63,238.8,238.23,238.3,28226.0,205.5687,205.7151,205.2241,205.2844,28226.0
2020-10-14 15:50:00,238.27,238.65,237.91,238.02,35006.0,205.2586,205.5859,204.9484,205.0432,35006.0
2020-10-14 15:55:00,237.97,238.32,237.47,237.65,92178.0,205.0001,205.3016,204.5694,204.7245,92178.0
2020-10-15 09:30:00,236.0,236.74,235.06,235.53,41117.0,203.3031,203.9405,202.4933,202.8982,41117.0
2020-10-15 09:35:00,235.39,235.74,234.08,234.08,26537.0,202.7776,203.0791,201.6491,201.6491,26537.0
2020-10-15 09:40:00,234.07,236.64,234.01,236.62,30834.0,201.6405,203.8544,201.5888,203.8372,30834.0
2020-10-15 09:45:00,236.78,236.98,235.39,235.85,17309.0,203.975,204.1473,202.7776,203.1738,17309.0
2020-10-15 09:50:00,235.84,236.44,235.49,236.24,11727.0,203.1652,203.6821,202.8637,203.5098,11727.0
2020-10-15 09:55:00,236.18,236.99,236.08,236.34,17218.0,203.4581,204.1559,203.372,203.596,17218.0
2020-10-15 10:00:00,236.37,236.37,235.33,235.5,18604.0,203.6218,203.6218,202.7259,202.8723,18604.0
2020-10-15 10:05:00,235.59,235.6,234.81,234.97,11489.0,202.9499,202.9585,202.2779,202.4158,11489.0
2020-10-15 10:10:00,234.95,235.38,234.93,234.94,14834.0,202.3985,202.769,202.3813,202.3899,14834.0
2020-10-15 10:15:00,234.86,235.22,234.75,234.95,15732.0,202.321,202.6311,202.2262,202.3985,15732.0
2020-10-15 10:20:00,234.94,234.94,234.38,234.41,11787.0,202.3899,202.3899,201.9075,201.9333,11787.0
2020-10-15 10:25:00,234.36,234.56,234.24,234.33,11414.0,201.8903,202.0626,201.7869,201.8644,11414.0
2020-10-15 10:30:00,234.27,234.4,234.11,234.16,6954.0,201.8127,201.9247,201.6749,201.718,6954.0
2020-10-15 10:35:00,234.13,234.22,233.99,234.12,42715.0,201.6921,201.7697,201.5715,201.6835,42715.0
2020-10-15 10:40:00,234.11,234.34,234.0,234.06,32992.0,201.6749,201.873,201.5801,201.6318,32992.0
2020-10-15 10:45:00,234.07,234.48,234.0,234.4,15954.0,201.6405,201.9936,201.5801,201.9247,15954.0
2020-10-15 10:50:00,234.47,234.48,234.01,234.14,15982.0,201.985,201.9936,201.5888,201.7008,15982.0
2020-10-15 10:55:00,234.18,234.41,234.04,234.16,15609.0,201.7352,201.9333,201.6146,201.718,15609.0
2020-10-15 11:00:00,234.15,234.21,233.3,233.55,18567.0,201.7094,201.7611,200.9771,201.1925,18567.0
2020-10-15 11:05:00,233.59,234.3,233.59,234.11,16682.0,201.227,201.8386,201.227,201.6749,16682.0
2020-10-15 11:10:00,233.97,234.27,233.91,233.94,20109.0,201.5543,201.8127,201.5026,201.5285,20109.0
2020-10-15 11:15:00,233.91,234.75,233.8,234.3,17196.0,201.5026,202.2262,201.4079,201.8386,17196.0
2020-10-15 11:20:00,234.31,234.34,234.09,234.16,9763.0,201.8472,201.873,201.6577,201.718,9763.0
2020-10-15 11:25:00,234.18,234.3,233.49,233.5,10467.0,201.7352,201.8386,201.1408,201.1494,10467.0
2020-10-15 11:30:00,233.6,233.66,233.07,233.12,14039.0,201.2356,201.2873,200.779,200.8221,14039.0
2020-10-15 11:35:00,233.22,233.67,233.22,233.47,9073.0,200.9082,201.2959,200.9082,201.1236,9073.0
2020-10-15 11:40:00,233.48,234.0,233.48,233.95,7160.0,201.1322,201.5801,201.1322,201.5371,7160.0
2020-10-15 11:45:00,234.0,234.15,233.7,233.75,17356.0,201.5801,201.7094,201.3217,201.3648,17356.0
2020-10-15 11:50:00,233.8,234.06,233.53,233.66,16664.0,201.4079,201.6318,201.1753,201.2873,16664.0
2020-10-15 11:55:00,233.6,233.72,233.42,233.61,11001.0,201.2356,201.3389,201.0805,201.2442,11001.0
2020-10-15 12:00:00,233.43,233.69,233.2,233.31,14037.0,201.0891,201.3131,200.891,200.9857,14037.0
2020-10-15 12:05:00,233.35,233.51,233.26,233.43,10210.0,201.0202,201.158,200.9427,201.0891,10210.0
2020-10-15 12:10:00,233.36,233.62,233.33,233.46,5700.0,201.0288,201.2528,201.003,201.115,5700.0
2020-10-15 12:15:00,233.5,233.64,233.38,233.56,5717.0,201.1494,201.27,201.046,201.2011,5717.0
2020-10-15 12:20:00,233.61,233.83,233.53,233.75,8278.0,201.2442,201.4337,201.1753,201.3648,8278.0
2020-10-15 12:25:00,233.77,233.89,233.29,233.33,5932.0,201.382,201.4854,200.9685,201.003,5932.0
2020-10-15 12:30:00,233.31,233.68,233.31,233.32,10004.0,200.9857,201.3045,200.9857,200.9944,10004.0
2020-10-15 12:35:00,233.37,233.57,233.21,233.47,10684.0,201.0374,201.2097,200.8996,201.1236,10684.0
2020-10-15 12:40:00,233.46,233.57,233.2,233.24,8759.0,201.115,201.2097,200.891,200.9254,8759.0
2020-10-15 12:45:00,233.17,233.5,232.87,233.31,19224.0,200.8651,201.1494,200.6067,200.9857,19224.0
2020-10-15 12:50:00,233.31,233.87,233.27,233.8,12365.0,200.9857,201.4682,200.9513,201.4079,12365.0
2020-10-15 12:55:00,233.78,233.95,233.61,233.88,12995.0,201.3906,201.5371,201.2442,201.4768,12995.0
2020-10-15 13:00:00,233.88,234.0,233.85,233.9,15271.0,201.4768,201.5801,201.4509,201.494,15271.0
2020-10-15 13:05:00,233.94,234.13,233.91,233.96,15461.0,201.5285,201.6921,201.5026,201.5457,15461.0
2020-10-15 13:10:00,234.01,234.22,233.95,234.15,15611.0,201.5888,201.7697,201.5371,201.7094,15611.0
2020-10-15 13:15:00,234.19,234.23,233.72,234.04,8575.0,201.7438,201.7783,201.3389,201.6146,8575.0
2020-10-15 13:20:00,234.04,234.15,233.84,233.92,10730.0,201.6146,201.7094,201.4423,201.5112,10730.0
2020-10-15 13:25:00,233.97,234.22,233.85,233.86,9280.0,201.5543,201.7697,201.4509,201.4595,9280.0
2020-10-15 13:30:00,233.91,234.08,233.85,233.94,7192.0,201.5026,201.6491,201.4509,201.5285,7192.0
2020-10-15 13:35:00,233.91,234.22,233.9,234.15,13027.0,201.5026,201.7697,201.494,201.7094,13027.0
2020-10-15 13:40:00,234.18,234.49,234.14,234.34,19894.0,201.7352,202.0023,201.7008,201.873,19894.0
2020-10-15 13:45:00,234.34,234.37,234.16,234.19,7489.0,201.873,201.8989,201.718,201.7438,7489.0
2020-10-15 13:50:00,234.24,234.26,233.9,233.93,15576.0,201.7869,201.8041,201.494,201.5198,15576.0
2020-10-15 13:55:00,233.92,234.35,233.91,234.0,32641.0,201.5112,201.8817,201.5026,201.5801,32641.0
2020-10-15 14:00:00,234.04,234.18,233.91,234.17,15816.0,201.6146,201.7352,201.5026,201.7266,15816.0
2020-10-15 14:05:00,234.11,234.24,233.92,233.92,11683.0,201.6749,201.7869,201.5112,201.5112,11683.0
2020-10-15 14:10:00,233.96,233.96,233.65,233.79,14541.0,201.5457,201.5457,201.2786,201.3992,14541.0
2020-10-15 14:15:00,233.83,233.95,233.61,233.71,12947.0,201.4337,201.5371,201.2442,201.3303,12947.0
2020-10-15 14:20:00,233.71,233.77,233.36,233.36,9704.0,201.3303,201.382,201.0288,201.0288,9704.0
2020-10-15 14:25:00,233.43,233.73,233.36,233.71,7999.0,201.0891,201.3476,201.0288,201.3303,7999.0
2020-10-15 14:30:00,233.71,234.05,233.64,234.04,17437.0,201.3303,201.6232,201.27,201.6146,17437.0
2020-10-15 14:35:00,234.0,234.04,233.79,233.99,21059.0,201.5801,201.6146,201.3992,201.5715,21059.0
2020-10-15 14:40:00,234.01,234.11,233.73,233.77,7725.0,201.5888,201.6749,201.3476,201.382,7725.0
2020-10-15 14:45:00,233.88,234.27,233.87,234.07,18869.0,201.4768,201.8127,201.4682,201.6405,18869.0
2020-10-15 14:50:00,234.07,234.25,233.91,233.92,14601.0,201.6405,201.7955,201.5026,201.5112,14601.0
2020-10-15 14:55:00,233.88,234.35,233.87,234.15,30724.0,201.4768,201.8817,201.4682,201.7094,30724.0
2020-10-15 15:00:00,234.15,234.34,234.03,234.21,18527.0,201.7094,201.873,201.606,201.7611,18527.0
2020-10-15 15:05:00,234.21,234.48,234.14,234.28,54148.0,201.7611,201.9936,201.7008,201.8214,54148.0
2020-10-15 15:10:00,234.28,234.36,233.96,234.05,19677.0,201.8214,201.8903,201.5457,201.6232,19677.0
2020-10-15 15:15:00,234.06,234.5,234.03,234.36,18713.0,201.6318,202.0109,201.606,201.8903,18713.0
2020-10-15 15:20:00,234.36,234.45,234.16,234.33,23179.0,201.8903,201.9678,201.718,201.8644,23179.0
2020-10-15 15:25:00,234.33,235.13,234.33,235.04,24844.0,201.8644,202.5536,201.8644,202.4761,24844.0
2020-10-15 15:30:00,235.09,235.13,234.92,234.96,21696.0,202.5191,202.5536,202.3727,202.4071,21696.0
2020-10-15 15:35:00,235.0,235.29,234.95,235.15,28959.0,202.4416,202.6914,202.3985,202.5708,28959.0
2020-10-15 15:40:00,235.19,235.43,235.16,235.26,32148.0,202.6053,202.812,202.5794,202.6656,32148.0
2020-10-15 15:45:00,235.23,235.23,234.43,234.65,35409.0,202.6397,202.6397,201.9506,202.1401,35409.0
2020-10-15 15:50:00,234.51,234.83,234.0,234.64,61345.0,202.0195,202.2952,201.5801,202.1315,61345.0
2020-10-15 15:55:00,234.65,235.04,234.4,235.03,129693.0,202.1401,202.4761,201.9247,202.4674,129693.0
2020-10-16 09:30:00,235.14,235.97,233.8,235.74,173808.0,202.5622,203.2772,201.4079,203.0791,173808.0
2020-10-16 09:35:00,235.86,236.0,234.34,235.08,19523.0,203.1825,203.3031,201.873,202.5105,19523.0
2020-10-16 09:40:00,235.03,235.29,234.61,234.86,21460.0,202.4674,202.6914,202.1056,202.321,21460.0
2020-10-16 09:45:00,234.88,235.75,234.88,235.74,22788.0,202.3382,203.0877,202.3382,203.0791,22788.0
2020-10-16 09:50:00,235.66,236.59,235.66,236.53,33888.0,203.0102,203.8113,203.0102,203.7596,33888.0
2020-10-16 09:55:00,236.6,237.31,236.6,237.25,23443.0,203.8199,204.4316,203.8199,204.3799,23443.0
2020-10-16 10:00:00,237.31,238.3,237.25,238.3,17439.0,204.4316,205.2844,204.3799,205.2844,17439.0
2020-10-16 10:05:00,238.2,238.87,238.06,238.58,20718.0,205.1983,205.7754,205.0777,205.5256,20718.0
2020-10-16 10:10:00,238.69,238.75,237.97,238.23,18720.0,205.6204,205.6721,205.0001,205.2241,18720.0
2020-10-16 10:15:00,238.29,238.75,238.12,238.64,20781.0,205.2758,205.6721,205.1293,205.5773,20781.0
2020-10-16 10:20:00,238.74,239.16,238.4,238.4,13285.0,205.6634,206.0253,205.3705,205.3705,13285.0
2020-10-16 10:25:00,238.47,239.0,238.25,239.0,23281.0,205.4308,205.8874,205.2413,205.8874,23281.0
2020-10-16 10:30:00,238.88,239.0,238.6,238.84,11789.0,205.784,205.8874,205.5428,205.7496,11789.0
2020-10-16 10:35:00,238.78,238.95,238.6,238.88,12900.0,205.6979,205.8443,205.5428,205.784,12900.0
2020-10-16 10:40:00,238.82,238.96,238.7,238.72,6873.0,205.7324,205.853,205.629,205.6462,6873.0
2020-10-16 10:45:00,238.73,239.05,238.73,238.92,11344.0,205.6548,205.9305,205.6548,205.8185,11344.0
2020-10-16 10:50:00,238.88,238.97,238.57,238.77,17315.0,205.784,205.8616,205.517,205.6893,17315.0
2020-10-16 10:55:00,238.8,238.92,238.25,238.28,12367.0,205.7151,205.8185,205.2413,205.2672,12367.0
2020-10-16 11:00:00,238.21,238.29,237.87,238.0,9498.0,205.2069,205.2758,204.914,205.026,9498.0
2020-10-16 11:05:00,238.08,238.08,237.59,237.88,8975.0,205.0949,205.0949,204.6728,204.9226,8975.0
2020-10-16 11:10:00,237.8,237.96,237.51,237.68,7396.0,204.8537,204.9915,204.6039,204.7503,7396.0
2020-10-16 11:15:00,237.68,237.98,237.58,237.95,6139.0,204.7503,205.0087,204.6642,204.9829,6139.0
2020-10-16 11:20:00,237.98,238.19,237.3,237.43,5152.0,205.0087,205.1896,204.4229,204.5349,5152.0
2020-10-16 11:25:00,237.38,237.84,237.28,237.8,7247.0,204.4919,204.8881,204.4057,204.8537,7247.0
2020-10-16 11:30:00,237.64,237.87,237.19,237.41,9698.0,204.7158,204.914,204.3282,204.5177,9698.0
2020-10-16 11:35:00,237.39,237.39,236.93,237.1,4590.0,204.5005,204.5005,204.1042,204.2507,4590.0
2020-10-16 11:40:00,237.08,237.27,236.9,237.16,3938.0,204.2334,204.3971,204.0784,204.3023,3938.0
2020-10-16 11:45:00,237.33,237.82,237.25,237.82,6320.0,204.4488,204.8709,204.3799,204.8709,6320.0
2020-10-16 11:50:00,237.81,237.96,237.68,237.96,3102.0,204.8623,204.9915,204.7503,204.9915,3102.0
2020-10-16 11:55:00,237.94,238.0,237.76,237.79,4841.0,204.9743,205.026,204.8192,204.8451,4841.0
2020-10-16 12:00:00,237.74,237.98,237.64,237.89,8303.0,204.802,205.0087,204.7158,204.9312,8303.0
2020-10-16 12:05:00,237.85,237.92,236.99,237.33,9522.0,204.8967,204.957,204.1559,204.4488,9522.0
2020-10-16 12:10:00,237.21,237.38,237.12,237.22,9038.0,204.3454,204.4919,204.2679,204.354,9038.0
2020-10-16 12:15:00,237.16,237.2,236.94,237.09,7907.0,204.3023,204.3368,204.1128,204.242,7907.0
2020-10-16 12:20:00,237.09,237.09,236.89,237.05,3998.0,204.242,204.242,204.0698,204.2076,3998.0
2020-10-16 12:25:00,236.95,237.27,236.91,237.09,6425.0,204.1214,204.3971,204.087,204.242,6425.0
2020-10-16 12:30:00,237.14,237.14,236.89,237.08,5491.0,204.2851,204.2851,204.0698,204.2334,5491.0
2020-10-16 12:35:00,237.09,237.14,236.88,237.02,7590.0,204.242,204.2851,204.0611,204.1817,7590.0
2020-10-16 12:40:00,236.89,236.99,236.67,236.75,5754.0,204.0698,204.1559,203.8802,203.9491,5754.0
2020-10-16 12:45:00,236.83,237.03,236.71,236.84,8625.0,204.0181,204.1904,203.9147,204.0267,8625.0
2020-10-16 12:50:00,236.89,237.03,236.73,237.01,5527.0,204.0698,204.1904,203.9319,204.1731,5527.0
2020-10-16 12:55:00,237.01,237.24,236.84,237.08,7006.0,204.1731,204.3713,204.0267,204.2334,7006.0
2020-10-16 13:00:00,237.15,237.39,236.89,236.97,10978.0,204.2937,204.5005,204.0698,204.1387,10978.0
2020-10-16 13:05:00,237.03,237.05,236.88,236.98,6756.0,204.1904,204.2076,204.0611,204.1473,6756.0
2020-10-16 13:10:00,236.95,237.09,236.82,236.86,5400.0,204.1214,204.242,204.0094,204.0439,5400.0
2020-10-16 13:15:00,236.95,237.11,236.81,236.87,8111.0,204.1214,204.2593,204.0008,204.0525,8111.0
2020-10-16 13:20:00,236.86,237.08,236.66,236.88,4585.0,204.0439,204.2334,203.8716,204.0611,4585.0
2020-10-16 13:25:00,236.89,237.01,236.84,236.93,8854.0,204.0698,204.1731,204.0267,204.1042,8854.0
2020-10-16 13:30:00,236.93,237.1,236.83,237.09,5933.0,204.1042,204.2507,204.0181,204.242,5933.0
2020-10-16 13:35:00,237.08,237.24,236.87,236.95,7097.0,204.2334,204.3713,204.0525,204.1214,7097.0
2020-10-16 13:40:00,237.0,237.07,236.66,236.67,4110.0,204.1645,204.2248,203.8716,203.8802,4110.0
2020-10-16 13:45:00,236.68,236.94,236.59,236.87,5633.0,203.8888,204.1128,203.8113,204.0525,5633.0
2020-10-16 13:50:00,236.95,237.18,236.89,237.08,5941.0,204.1214,204.3196,204.0698,204.2334,5941.0
2020-10-16 13:55:00,236.98,236.98,236.74,236.88,4500.0,204.1473,204.1473,203.9405,204.0611,4500.0
2020-10-16 14:00:00,236.92,237.03,236.67,236.7,5874.0,204.0956,204.1904,203.8802,203.9061,5874.0
2020-10-16 14:05:00,236.78,237.08,236.76,237.03,7593.0,203.975,204.2334,203.9578,204.1904,7593.0
2020-10-16 14:10:00,237.04,237.25,236.95,237.01,6519.0,204.199,204.3799,204.1214,204.1731,6519.0
2020-10-16 14:15:00,237.04,237.17,236.98,237.08,4806.0,204.199,204.311,204.1473,204.2334,4806.0
2020-10-16 14:20:00,237.04,237.3,236.94,237.24,5685.0,204.199,204.4229,204.1128,204.3713,5685.0
2020-10-16 14:25:00,237.21,237.36,237.12,237.21,8057.0,204.3454,204.4746,204.2679,204.3454,8057.0
2020-10-16 14:30:00,237.19,237.48,237.16,237.48,7710.0,204.3282,204.578,204.3023,204.578,7710.0
2020-10-16 14:35:00,237.4,237.62,237.4,237.49,9799.0,204.5091,204.6986,204.5091,204.5866,9799.0
2020-10-16 14:40:00,237.49,237.49,237.27,237.28,10859.0,204.5866,204.5866,204.3971,204.4057,10859.0
2020-10-16 14:45:00,237.3,237.32,237.05,237.24,7009.0,204.4229,204.4402,204.2076,204.3713,7009.0
2020-10-16 14:50:00,237.24,237.37,237.06,237.31,8172.0,204.3713,204.4832,204.2162,204.4316,8172.0
2020-10-16 14:55:00,237.29,237.54,237.25,237.45,9710.0,204.4143,204.6297,204.3799,204.5522,9710.0
2020-10-16 15:00:00,237.5,237.57,237.0,237.05,8452.0,204.5952,204.6555,204.1645,204.2076,8452.0
2020-10-16 15:05:00,237.03,237.16,236.87,236.96,8695.0,204.1904,204.3023,204.0525,204.1301,8695.0
2020-10-16 15:10:00,236.99,236.99,236.7,236.75,6619.0,204.1559,204.1559,203.9061,203.9491,6619.0
2020-10-16 15:15:00,236.71,236.87,236.55,236.56,14549.0,203.9147,204.0525,203.7769,203.7855,14549.0
2020-10-16 15:20:00,236.55,236.59,236.22,236.31,10137.0,203.7769,203.8113,203.4926,203.5701,10137.0
2020-10-16 15:25:00,236.37,236.65,236.27,236.62,11682.0,203.6218,203.863,203.5356,203.8372,11682.0
2020-10-16 15:30:00,236.59,236.59,236.32,236.51,16488.0,203.8113,203.8113,203.5787,203.7424,16488.0
2020-10-16 15:35:00,236.52,236.8,236.44,236.51,17620.0,203.751,203.9922,203.6821,203.7424,17620.0
2020-10-16 15:40:00,236.48,236.52,236.2,236.45,16113.0,203.7166,203.751,203.4753,203.6907,16113.0
2020-10-16 15:45:00,236.46,236.59,236.35,236.47,36718.0,203.6993,203.8113,203.6046,203.7079,36718.0
2020-10-16 15:50:00,236.43,236.45,235.41,235.71,46947.0,203.6735,203.6907,202.7948,203.0532,46947.0
2020-10-16 15:55:00,235.69,236.04,235.69,235.87,79159.0,203.036,203.3375,203.036,203.1911,79159.0
2020-10-19 09:30:00,236.21,237.45,236.21,236.76,38974.0,203.484,204.5522,203.484,203.9578,38974.0
2020-10-19 09:35:00,236.36,236.7,236.13,236.7,6426.0,203.6132,203.9061,203.415,203.9061,6426.0
2020-10-19 09:40:00,236.62,236.72,235.81,235.82,19609.0,203.8372,203.9233,203.1394,203.148,19609.0
2020-10-19 09:45:00,235.72,236.18,235.54,235.93,8997.0,203.0618,203.4581,202.9068,203.2428,8997.0
2020-10-19 09:50:00,235.75,236.05,235.73,235.83,7902.0,203.0877,203.3461,203.0705,203.1566,7902.0
2020-10-19 09:55:00,235.74,235.93,235.27,235.56,8510.0,203.0791,203.2428,202.6742,202.924,8510.0
2020-10-19 10:00:00,235.48,235.96,235.4,235.76,5622.0,202.8551,203.2686,202.7862,203.0963,5622.0
2020-10-19 10:05:00,235.75,235.97,235.35,235.45,9127.0,203.0877,203.2772,202.7431,202.8293,9127.0
2020-10-19 10:10:00,235.39,235.45,235.05,235.33,9494.0,202.7776,202.8293,202.4847,202.7259,9494.0
2020-10-19 10:15:00,235.27,235.34,234.76,235.29,15079.0,202.6742,202.7345,202.2349,202.6914,15079.0
2020-10-19 10:20:00,235.25,235.41,234.89,234.89,12280.0,202.657,202.7948,202.3468,202.3468,12280.0
2020-10-19 10:25:00,234.93,235.04,234.67,234.88,26322.0,202.3813,202.4761,202.1573,202.3382,26322.0
2020-10-19 10:30:00,234.87,234.99,234.58,234.59,11383.0,202.3296,202.433,202.0798,202.0884,11383.0
2020-10-19 10:35:00,234.6,234.65,234.04,234.18,18217.0,202.097,202.1401,201.6146,201.7352,18217.0
2020-10-19 10:40:00,234.22,234.61,233.66,233.75,23711.0,201.7697,202.1056,201.2873,201.3648,23711.0
2020-10-19 10:45:00,233.81,234.09,233.65,233.77,20476.0,201.4165,201.6577,201.2786,201.382,20476.0
2020-10-19 10:50:00,233.77,233.78,233.33,233.34,30957.0,201.382,201.3906,201.003,201.0116,30957.0
2020-10-19 10:55:00,233.3,233.85,233.25,233.65,17502.0,200.9771,201.4509,200.9341,201.2786,17502.0
2020-10-19 11:00:00,233.66,233.83,233.48,233.65,15700.0,201.2873,201.4337,201.1322,201.2786,15700.0
2020-10-19 11:05:00,233.62,233.85,233.42,233.65,12366.0,201.2528,201.4509,201.0805,201.2786,12366.0
2020-10-19 11:10:00,233.7,233.7,233.23,233.43,16902.0,201.3217,201.3217,200.9168,201.0891,16902.0
2020-10-19 11:15:00,233.4,233.83,233.14,233.47,15515.0,201.0633,201.4337,200.8393,201.1236,15515.0
2020-10-19 11:20:00,233.4,233.55,232.86,233.25,83546.0,201.0633,201.1925,200.5981,200.9341,83546.0
2020-10-19 11:25:00,233.29,234.66,233.21,234.66,13776.0,200.9685,202.1487,200.8996,202.1487,13776.0
2020-10-19 11:30:00,234.61,235.0,234.28,235.0,12713.0,202.1056,202.4416,201.8214,202.4416,12713.0
2020-10-19 11:35:00,234.99,235.35,234.67,234.9,20689.0,202.433,202.7431,202.1573,202.3555,20689.0
2020-10-19 11:40:00,234.77,235.11,234.77,235.05,7406.0,202.2435,202.5364,202.2435,202.4847,7406.0
2020-10-19 11:45:00,235.08,235.35,234.84,234.84,5462.0,202.5105,202.7431,202.3038,202.3038,5462.0
2020-10-19 11:50:00,234.78,235.21,234.72,234.94,11085.0,202.2521,202.6225,202.2004,202.3899,11085.0
2020-10-19 11:55:00,235.0,235.21,234.86,235.16,13370.0,202.4416,202.6225,202.321,202.5794,13370.0
2020-10-19 12:00:00,235.11,235.29,234.87,234.93,17495.0,202.5364,202.6914,202.3296,202.3813,17495.0
2020-10-19 12:05:00,234.99,235.86,234.92,235.84,23064.0,202.433,203.1825,202.3727,203.1652,23064.0
2020-10-19 12:10:00,235.69,235.79,234.8,234.97,13472.0,203.036,203.1222,202.2693,202.4158,13472.0
2020-10-19 12:15:00,235.05,235.16,234.85,235.03,10142.0,202.4847,202.5794,202.3124,202.4674,10142.0
2020-10-19 12:20:00,235.07,235.1,234.67,235.05,10103.0,202.5019,202.5277,202.1573,202.4847,10103.0
2020-10-19 12:25:00,235.03,235.28,234.76,234.81,8986.0,202.4674,202.6828,202.2349,202.2779,8986.0
2020-10-19 12:30:00,234.79,235.19,234.79,235.15,10415.0,202.2607,202.6053,202.2607,202.5708,10415.0
2020-10-19 12:35:00,235.08,235.27,234.91,235.17,16908.0,202.5105,202.6742,202.3641,202.5881,16908.0
2020-10-19 12:40:00,235.22,235.89,235.22,235.8,10437.0,202.6311,203.2083,202.6311,203.1308,10437.0
2020-10-19 12:45:00,235.81,236.12,235.66,236.0,21146.0,203.1394,203.4064,203.0102,203.3031,21146.0
2020-10-19 12:50:00,236.05,236.05,235.28,235.32,11686.0,203.3461,203.3461,202.6828,202.7173,11686.0
2020-10-19 12:55:00,235.26,236.07,235.25,235.83,19863.0,202.6656,203.3634,202.657,203.1566,19863.0
2020-10-19 13:00:00,235.78,235.93,235.68,235.82,5288.0,203.1135,203.2428,203.0274,203.148,5288.0
2020-10-19 13:05:00,235.76,235.89,235.73,235.8,7479.0,203.0963,203.2083,203.0705,203.1308,7479.0
2020-10-19 13:10:00,235.87,235.87,235.52,235.78,9268.0,203.1911,203.1911,202.8896,203.1135,9268.0
2020-10-19 13:15:00,235.75,235.75,235.09,235.2,6883.0,203.0877,203.0877,202.5191,202.6139,6883.0
2020-10-19 13:20:00,235.29,235.32,234.64,234.64,5485.0,202.6914,202.7173,202.1315,202.1315,5485.0
2020-10-19 13:25:00,234.76,234.76,234.39,234.39,12034.0,202.2349,202.2349,201.9161,201.9161,12034.0
2020-10-19 13:30:00,234.41,234.48,233.94,233.97,8824.0,201.9333,201.9936,201.5285,201.5543,8824.0
2020-10-19 13:35:00,234.06,234.21,233.8,233.84,7651.0,201.6318,201.7611,201.4079,201.4423,7651.0
2020-10-19 13:40:00,233.81,233.94,233.54,233.79,6956.0,201.4165,201.5285,201.1839,201.3992,6956.0
2020-10-19 13:45:00,233.71,233.75,233.2,233.35,10946.0,201.3303,201.3648,200.891,201.0202,10946.0
2020-10-19 13:50:00,233.36,233.37,233.05,233.07,10482.0,201.0288,201.0374,200.7618,200.779,10482.0
2020-10-19 13:55:00,233.07,233.23,233.0,233.05,14480.0,200.779,200.9168,200.7187,200.7618,14480.0
2020-10-19 14:00:00,233.0,233.1,232.63,232.93,14730.0,200.7187,200.8048,200.4,200.6584,14730.0
2020-10-19 14:05:00,232.93,233.89,232.92,233.56,15598.0,200.6584,201.4854,200.6498,201.2011,15598.0
2020-10-19 14:10:00,233.54,233.71,233.38,233.53,13288.0,201.1839,201.3303,201.046,201.1753,13288.0
2020-10-19 14:15:00,233.46,233.72,233.37,233.47,18862.0,201.115,201.3389,201.0374,201.1236,18862.0
2020-10-19 14:20:00,233.5,233.55,233.26,233.4,11473.0,201.1494,201.1925,200.9427,201.0633,11473.0
2020-10-19 14:25:00,233.32,233.4,233.03,233.1,8753.0,200.9944,201.0633,200.7445,200.8048,8753.0
2020-10-19 14:30:00,233.02,233.1,232.48,232.62,19238.0,200.7359,200.8048,200.2707,200.3913,19238.0
2020-10-19 14:35:00,232.58,232.64,232.39,232.54,12270.0,200.3569,200.4086,200.1932,200.3224,12270.0
2020-10-19 14:40:00,232.48,232.67,232.14,232.25,11864.0,200.2707,200.4344,199.9778,200.0726,11864.0
2020-10-19 14:45:00,232.21,232.53,232.03,232.2,9704.0,200.0381,200.3138,199.8831,200.0295,9704.0
2020-10-19 14:50:00,232.21,232.33,232.04,232.28,15522.0,200.0381,200.1415,199.8917,200.0984,15522.0
2020-10-19 14:55:00,232.34,232.62,232.07,232.12,13388.0,200.1501,200.3913,199.9175,199.9606,13388.0
2020-10-19 15:00:00,232.06,232.22,231.15,231.41,27321.0,199.9089,200.0468,199.125,199.349,27321.0
2020-10-19 15:05:00,231.44,231.6,231.18,231.56,28007.0,199.3748,199.5127,199.1509,199.4782,28007.0
2020-10-19 15:10:00,231.71,231.79,231.36,231.73,13520.0,199.6074,199.6763,199.3059,199.6246,13520.0
2020-10-19 15:15:00,231.6,231.63,231.31,231.4,18504.0,199.5127,199.5385,199.2628,199.3404,18504.0
2020-10-19 15:20:00,231.22,231.43,231.07,231.32,25613.0,199.1853,199.3662,199.0561,199.2715,25613.0
2020-10-19 15:25:00,231.38,231.99,231.29,231.92,25565.0,199.3231,199.8486,199.2456,199.7883,25565.0
2020-10-19 15:30:00,231.97,232.36,231.88,232.04,24473.0,199.8314,200.1674,199.7539,199.8917,24473.0
2020-10-19 15:35:00,232.04,232.25,231.82,231.93,28714.0,199.8917,200.0726,199.7022,199.7969,28714.0
2020-10-19 15:40:00,231.92,232.08,231.26,231.34,33748.0,199.7883,199.9262,199.2198,199.2887,33748.0
2020-10-19 15:45:00,231.38,231.71,231.21,231.26,41258.0,199.3231,199.6074,199.1767,199.2198,41258.0
2020-10-19 15:50:00,231.28,231.28,230.06,230.36,107509.0,199.237,199.237,198.186,198.4445,107509.0
2020-10-19 15:55:00,230.4,230.93,230.01,230.71,229618.0,198.4789,198.9355,198.1429,198.746,229618.0
2020-10-20 09:30:00,231.01,232.0,230.53,230.66,37456.0,199.0044,199.8572,198.5909,198.7029,37456.0
2020-10-20 09:35:00,230.85,231.46,230.52,231.06,18327.0,198.8666,199.3921,198.5823,199.0475,18327.0
2020-10-20 09:40:00,231.19,231.45,230.87,230.95,23153.0,199.1595,199.3834,198.8838,198.9527,23153.0
2020-10-20 09:45:00,230.99,231.13,230.7,230.81,8028.0,198.9872,199.1078,198.7374,198.8321,8028.0
2020-10-20 09:50:00,230.88,231.16,230.54,231.05,9208.0,198.8924,199.1336,198.5995,199.0389,9208.0
2020-10-20 09:55:00,230.95,231.35,230.76,231.35,15093.0,198.9527,199.2973,198.789,199.2973,15093.0
2020-10-20 10:00:00,231.27,231.49,230.36,230.73,21377.0,199.2284,199.4179,198.4445,198.7632,21377.0
2020-10-20 10:05:00,230.7,232.0,230.63,231.9,31750.0,198.7374,199.8572,198.6771,199.7711,31750.0
2020-10-20 10:10:00,231.91,232.34,231.47,231.88,18041.0,199.7797,200.1501,199.4007,199.7539,18041.0
2020-10-20 10:15:00,231.94,232.39,231.62,231.62,13634.0,199.8056,200.1932,199.5299,199.5299,13634.0
2020-10-20 10:20:00,231.68,231.94,231.53,231.81,10626.0,199.5816,199.8056,199.4524,199.6936,10626.0
2020-10-20 10:25:00,231.81,232.08,231.57,231.58,17533.0,199.6936,199.9262,199.4868,199.4954,17533.0
2020-10-20 10:30:00,231.6,231.95,231.42,231.47,13767.0,199.5127,199.8142,199.3576,199.4007,13767.0
2020-10-20 10:35:00,231.45,231.78,231.32,231.44,15369.0,199.3834,199.6677,199.2715,199.3748,15369.0
2020-10-20 10:40:00,231.48,231.6,230.9,231.0,14774.0,199.4093,199.5127,198.9096,198.9958,14774.0
2020-10-20 10:45:00,230.9,231.23,230.8,231.19,6704.0,198.9096,199.1939,198.8235,199.1595,6704.0
2020-10-20 10:50:00,231.12,231.36,231.0,231.27,11635.0,199.0992,199.3059,198.9958,199.2284,11635.0
2020-10-20 10:55:00,231.27,231.35,230.75,230.75,24662.0,199.2284,199.2973,198.7804,198.7804,24662.0
2020-10-20 11:00:00,230.72,230.89,230.16,230.37,16319.0,198.7546,198.901,198.2722,198.4531,16319.0
2020-10-20 11:05:00,230.34,230.6,230.32,230.48,5600.0,198.4272,198.6512,198.41,198.5478,5600.0
2020-10-20 11:10:00,230.5,230.78,230.27,230.27,8771.0,198.5651,198.8063,198.3669,198.3669,8771.0
2020-10-20 11:15:00,230.27,230.39,230.15,230.2,8378.0,198.3669,198.4703,198.2636,198.3066,8378.0
2020-10-20 11:20:00,230.11,230.29,229.36,230.1,27588.0,198.2291,198.3842,197.583,198.2205,27588.0
2020-10-20 11:25:00,230.09,230.63,230.04,230.45,10744.0,198.2119,198.6771,198.1688,198.522,10744.0
2020-10-20 11:30:00,230.42,230.74,230.16,230.24,12444.0,198.4961,198.7718,198.2722,198.3411,12444.0
2020-10-20 11:35:00,230.23,230.3,230.09,230.24,4589.0,198.3325,198.3928,198.2119,198.3411,4589.0
2020-10-20 11:40:00,230.24,230.42,230.11,230.2,8362.0,198.3411,198.4961,198.2291,198.3066,8362.0
2020-10-20 11:45:00,230.17,230.52,230.08,230.46,10917.0,198.2808,198.5823,198.2033,198.5306,10917.0
2020-10-20 11:50:00,230.39,230.39,230.1,230.28,5516.0,198.4703,198.4703,198.2205,198.3755,5516.0
2020-10-20 11:55:00,230.2,230.6,230.2,230.6,14031.0,198.3066,198.6512,198.3066,198.6512,14031.0
2020-10-20 12:00:00,230.64,231.04,230.46,230.98,4899.0,198.6857,199.0302,198.5306,198.9786,4899.0
2020-10-20 12:05:00,230.97,231.02,230.64,230.75,5543.0,198.9699,199.013,198.6857,198.7804,5543.0
2020-10-20 12:10:00,230.69,230.83,230.6,230.7,4932.0,198.7287,198.8493,198.6512,198.7374,4932.0
2020-10-20 12:15:00,230.84,231.15,230.82,231.07,5964.0,198.858,199.125,198.8407,199.0561,5964.0
2020-10-20 12:20:00,230.97,231.23,230.94,231.23,10075.0,198.9699,199.1939,198.9441,199.1939,10075.0
2020-10-20 12:25:00,231.16,231.2,230.8,230.85,11029.0,199.1336,199.1681,198.8235,198.8666,11029.0
2020-10-20 12:30:00,230.75,231.88,230.62,231.88,8403.0,198.7804,199.7539,198.6684,199.7539,8403.0
2020-10-20 12:35:00,231.99,232.21,231.69,231.73,14386.0,199.8486,200.0381,199.5902,199.6246,14386.0
2020-10-20 12:40:00,231.81,231.87,231.48,231.64,5552.0,199.6936,199.7453,199.4093,199.5471,5552.0
2020-10-20 12:45:00,231.7,231.7,231.39,231.51,5836.0,199.5988,199.5988,199.3318,199.4351,5836.0
2020-10-20 12:50:00,231.63,231.66,231.46,231.49,3500.0,199.5385,199.5643,199.3921,199.4179,3500.0
2020-10-20 12:55:00,231.52,231.52,231.28,231.34,15161.0,199.4437,199.4437,199.237,199.2887,15161.0
2020-10-20 13:00:00,231.32,231.6,231.19,231.24,5321.0,199.2715,199.5127,199.1595,199.2025,5321.0
2020-10-20 13:05:00,231.29,231.5,231.27,231.28,6918.0,199.2456,199.4265,199.2284,199.237,6918.0
2020-10-20 13:10:00,231.27,232.04,231.23,231.91,11773.0,199.2284,199.8917,199.1939,199.7797,11773.0
2020-10-20 13:15:00,231.95,232.24,231.95,232.13,9457.0,199.8142,200.064,199.8142,199.9692,9457.0
2020-10-20 13:20:00,232.11,232.58,232.07,232.47,15454.0,199.952,200.3569,199.9175,200.2621,15454.0
2020-10-20 13:25:00,232.44,232.77,232.35,232.61,14536.0,200.2363,200.5206,200.1588,200.3827,14536.0
2020-10-20 13:30:00,232.61,232.7,232.36,232.58,6121.0,200.3827,200.4603,200.1674,200.3569,6121.0
2020-10-20 13:35:00,232.59,232.81,232.4,232.8,19003.0,200.3655,200.555,200.2018,200.5464,19003.0
2020-10-20 13:40:00,232.79,232.83,232.39,232.39,9789.0,200.5378,200.5722,200.1932,200.1932,9789.0
2020-10-20 13:45:00,232.33,232.52,232.26,232.4,9376.0,200.1415,200.3052,200.0812,200.2018,9376.0
2020-10-20 13:50:00,232.35,232.39,232.1,232.18,7321.0,200.1588,200.1932,199.9434,200.0123,7321.0
2020-10-20 13:55:00,232.23,232.33,231.57,231.97,17923.0,200.0554,200.1415,199.4868,199.8314,17923.0
2020-10-20 14:00:00,231.94,232.01,231.63,231.65,14220.0,199.8056,199.8659,199.5385,199.5557,14220.0
2020-10-20 14:05:00,231.64,231.71,231.21,231.49,8820.0,199.5471,199.6074,199.1767,199.4179,8820.0
2020-10-20 14:10:00,231.49,231.94,231.4,231.88,11181.0,199.4179,199.8056,199.3404,199.7539,11181.0
2020-10-20 14:15:00,231.94,232.18,231.87,232.02,14642.0,199.8056,200.0123,199.7453,199.8745,14642.0
2020-10-20 14:20:00,232.03,232.05,231.42,231.6,7645.0,199.8831,199.9003,199.3576,199.5127,7645.0
2020-10-20 14:25:00,231.59,231.83,231.51,231.51,8375.0,199.504,199.7108,199.4351,199.4351,8375.0
2020-10-20 14:30:00,231.59,231.95,231.59,231.75,11859.0,199.504,199.8142,199.504,199.6419,11859.0
2020-10-20 14:35:00,231.74,231.97,231.55,231.85,10362.0,199.6333,199.8314,199.4696,199.728,10362.0
2020-10-20 14:40:00,231.87,232.17,231.83,232.06,8513.0,199.7453,200.0037,199.7108,199.9089,8513.0
2020-10-20 14:45:00,232.06,232.1,231.81,231.91,9592.0,199.9089,199.9434,199.6936,199.7797,9592.0
2020-10-20 14:50:00,231.94,232.23,231.83,232.19,12974.0,199.8056,200.0554,199.7108,200.0209,12974.0
2020-10-20 14:55:00,232.2,232.53,232.14,232.43,12719.0,200.0295,200.3138,199.9778,200.2277,12719.0
2020-10-20 15:00:00,232.47,232.83,232.37,232.71,21836.0,200.2621,200.5722,200.176,200.4689,21836.0
2020-10-20 15:05:00,232.83,232.9,231.89,231.89,17753.0,200.5722,200.6326,199.7625,199.7625,17753.0
2020-10-20 15:10:00,231.91,231.97,231.31,231.46,28791.0,199.7797,199.8314,199.2628,199.3921,28791.0
2020-10-20 15:15:00,231.37,231.51,230.71,231.36,28550.0,199.3145,199.4351,198.746,199.3059,28550.0
2020-10-20 15:20:00,231.2,231.5,231.09,231.36,21446.0,199.1681,199.4265,199.0733,199.3059,21446.0
2020-10-20 15:25:00,231.34,231.51,230.45,231.46,65616.0,199.2887,199.4351,198.522,199.3921,65616.0
2020-10-20 15:30:00,231.46,231.5,231.21,231.41,18650.0,199.3921,199.4265,199.1767,199.349,18650.0
2020-10-20 15:35:00,231.44,231.46,230.71,231.09,24440.0,199.3748,199.3921,198.746,199.0733,24440.0
2020-10-20 15:40:00,231.13,232.04,231.13,231.69,23090.0,199.1078,199.8917,199.1078,199.5902,23090.0
2020-10-20 15:45:00,231.66,231.88,231.41,231.64,21508.0,199.5643,199.7539,199.349,199.5471,21508.0
2020-10-20 15:50:00,231.53,231.87,231.25,231.83,22162.0,199.4524,199.7453,199.2112,199.7108,22162.0
2020-10-20 15:55:00,231.82,231.82,230.97,231.13,57296.0,199.7022,199.7022,198.9699,199.1078,57296.0
2020-10-21 09:30:00,229.46,230.57,229.12,230.16,65499.0,197.6692,198.6254,197.3763,198.2722,65499.0
2020-10-21 09:35:00,230.15,230.62,229.83,229.93,16195.0,198.2636,198.6684,197.9879,198.074,16195.0
2020-10-21 09:40:00,230.08,231.11,230.08,230.55,16504.0,198.2033,199.0905,198.2033,198.6081,16504.0
2020-10-21 09:45:00,230.57,230.67,229.78,229.86,18354.0,198.6254,198.7115,197.9448,198.0137,18354.0
2020-10-21 09:50:00,229.83,230.46,229.61,230.21,17507.0,197.9879,198.5306,197.7984,198.3152,17507.0
2020-10-21 09:55:00,230.19,230.84,230.1,230.74,24399.0,198.298,198.858,198.2205,198.7718,24399.0
2020-10-21 10:00:00,230.68,230.7,229.36,229.36,28782.0,198.7201,198.7374,197.583,197.583,28782.0
2020-10-21 10:05:00,229.38,229.5,229.12,229.14,13497.0,197.6002,197.7036,197.3763,197.3935,13497.0
2020-10-21 10:10:00,229.13,229.33,228.69,229.33,29753.0,197.3849,197.5572,197.0058,197.5572,29753.0
2020-10-21 10:15:00,229.38,229.47,228.71,228.84,18093.0,197.6002,197.6778,197.0231,197.135,18093.0
2020-10-21 10:20:00,228.84,228.98,228.62,228.75,14883.0,197.135,197.2557,196.9455,197.0575,14883.0
2020-10-21 10:25:00,228.7,229.06,228.63,229.0,10956.0,197.0144,197.3246,196.9541,197.2729,10956.0
2020-10-21 10:30:00,228.98,229.08,228.71,228.92,10508.0,197.2557,197.3418,197.0231,197.204,10508.0
2020-10-21 10:35:00,228.9,229.09,228.82,228.95,20401.0,197.1867,197.3504,197.1178,197.2298,20401.0
2020-10-21 10:40:00,228.95,228.98,228.68,228.69,10105.0,197.2298,197.2557,196.9972,197.0058,10105.0
2020-10-21 10:45:00,228.64,228.8,228.47,228.64,19737.0,196.9628,197.1006,196.8163,196.9628,19737.0
2020-10-21 10:50:00,228.7,229.01,228.69,228.87,8692.0,197.0144,197.2815,197.0058,197.1609,8692.0
2020-10-21 10:55:00,228.9,229.12,228.78,228.93,14992.0,197.1867,197.3763,197.0834,197.2126,14992.0
2020-10-21 11:00:00,228.93,229.05,228.74,228.88,7197.0,197.2126,197.316,197.0489,197.1695,7197.0
2020-10-21 11:05:00,228.88,228.99,228.57,228.57,8991.0,197.1695,197.2643,196.9025,196.9025,8991.0
2020-10-21 11:10:00,228.57,228.57,227.8,227.8,22649.0,196.9025,196.9025,196.2391,196.2391,22649.0
2020-10-21 11:15:00,227.74,228.16,227.67,227.94,17068.0,196.1874,196.5493,196.1271,196.3597,17068.0
2020-10-21 11:20:00,228.0,228.08,227.54,227.92,13903.0,196.4114,196.4803,196.0152,196.3425,13903.0
2020-10-21 11:25:00,227.92,228.14,227.64,227.9,15541.0,196.3425,196.532,196.1013,196.3253,15541.0
2020-10-21 11:30:00,227.87,228.1,227.59,227.83,15847.0,196.2994,196.4976,196.0582,196.265,15847.0
2020-10-21 11:35:00,227.83,228.19,227.74,228.06,11256.0,196.265,196.5751,196.1874,196.4631,11256.0
2020-10-21 11:40:00,228.07,228.21,227.98,228.01,16858.0,196.4717,196.5923,196.3942,196.42,16858.0
2020-10-21 11:45:00,228.01,228.02,227.69,227.95,11991.0,196.42,196.4287,196.1444,196.3684,11991.0
2020-10-21 11:50:00,227.89,228.27,227.84,228.26,28191.0,196.3167,196.644,196.2736,196.6354,28191.0
2020-10-21 11:55:00,228.31,228.41,227.84,228.12,33965.0,196.6785,196.7646,196.2736,196.5148,33965.0
2020-10-21 12:00:00,228.2,228.32,228.0,228.22,7045.0,196.5837,196.6871,196.4114,196.6009,7045.0
2020-10-21 12:05:00,228.2,228.32,228.12,228.19,9196.0,196.5837,196.6871,196.5148,196.5751,9196.0
2020-10-21 12:10:00,228.12,228.53,227.96,228.41,18356.0,196.5148,196.868,196.377,196.7646,18356.0
2020-10-21 12:15:00,228.4,228.58,228.23,228.32,10582.0,196.756,196.9111,196.6096,196.6871,10582.0
2020-10-21 12:20:00,228.33,229.86,228.32,229.49,33321.0,196.6957,198.0137,196.6871,197.695,33321.0
2020-10-21 12:25:00,229.51,229.56,228.83,228.98,14542.0,197.7122,197.7553,197.1264,197.2557,14542.0
2020-10-21 12:30:00,229.1,229.19,228.12,228.27,5871.0,197.359,197.4366,196.5148,196.644,5871.0
2020-10-21 12:35:00,228.25,228.41,228.09,228.34,4275.0,196.6268,196.7646,196.489,196.7043,4275.0
2020-10-21 12:40:00,228.27,228.31,227.97,228.14,9600.0,196.644,196.6785,196.3856,196.532,9600.0
2020-10-21 12:45:00,228.17,228.49,228.07,228.08,6430.0,196.5579,196.8335,196.4717,196.4803,6430.0
2020-10-21 12:50:00,228.02,228.39,227.96,228.07,4179.0,196.4287,196.7474,196.377,196.4717,4179.0
2020-10-21 12:55:00,228.11,228.4,228.0,228.16,5523.0,196.5062,196.756,196.4114,196.5493,5523.0
2020-10-21 13:00:00,228.12,228.98,228.12,228.91,14324.0,196.5148,197.2557,196.5148,197.1954,14324.0
2020-10-21 13:05:00,228.85,228.92,228.42,228.68,16230.0,197.1437,197.204,196.7732,196.9972,16230.0
2020-10-21 13:10:00,228.6,229.09,228.5,229.02,9587.0,196.9283,197.3504,196.8422,197.2901,9587.0
2020-10-21 13:15:00,229.02,229.5,229.0,229.38,7606.0,197.2901,197.7036,197.2729,197.6002,7606.0
2020-10-21 13:20:00,229.37,229.45,229.08,229.33,14763.0,197.5916,197.6605,197.3418,197.5572,14763.0
2020-10-21 13:25:00,229.33,229.54,229.32,229.39,4012.0,197.5572,197.7381,197.5485,197.6088,4012.0
2020-10-21 13:30:00,229.51,229.72,229.35,229.66,8578.0,197.7122,197.8931,197.5744,197.8414,8578.0
2020-10-21 13:35:00,229.71,229.71,229.21,229.27,8231.0,197.8845,197.8845,197.4538,197.5055,8231.0
2020-10-21 13:40:00,229.43,229.59,229.19,229.31,5403.0,197.6433,197.7811,197.4366,197.5399,5403.0
2020-10-21 13:45:00,229.34,229.39,229.22,229.29,6838.0,197.5658,197.6088,197.4624,197.5227,6838.0
2020-10-21 13:50:00,229.33,229.67,229.2,229.28,7602.0,197.5572,197.8501,197.4452,197.5141,7602.0
2020-10-21 13:55:00,229.24,229.42,229.15,229.42,13251.0,197.4796,197.6347,197.4021,197.6347,13251.0
2020-10-21 14:00:00,229.42,229.8,229.3,229.66,13323.0,197.6347,197.962,197.5313,197.8414,13323.0
2020-10-21 14:05:00,229.64,229.8,229.57,229.77,6001.0,197.8242,197.962,197.7639,197.9362,6001.0
2020-10-21 14:10:00,229.72,229.81,229.52,229.57,9931.0,197.8931,197.9707,197.7208,197.7639,9931.0
2020-10-21 14:15:00,229.64,229.71,229.49,229.53,13053.0,197.8242,197.8845,197.695,197.7295,13053.0
2020-10-21 14:20:00,229.62,229.67,229.43,229.54,5300.0,197.807,197.8501,197.6433,197.7381,5300.0
2020-10-21 14:25:00,229.56,230.2,229.56,230.07,12146.0,197.7553,198.3066,197.7553,198.1946,12146.0
2020-10-21 14:30:00,229.94,230.34,229.86,230.13,10162.0,198.0826,198.4272,198.0137,198.2463,10162.0
2020-10-21 14:35:00,230.1,230.26,229.94,230.0,6883.0,198.2205,198.3583,198.0826,198.1343,6883.0
2020-10-21 14:40:00,230.05,230.16,229.97,230.12,5076.0,198.1774,198.2722,198.1085,198.2377,5076.0
2020-10-21 14:45:00,230.12,230.33,229.95,229.96,7114.0,198.2377,198.4186,198.0913,198.0999,7114.0
2020-10-21 14:50:00,229.96,229.99,229.72,229.74,5324.0,198.0999,198.1257,197.8931,197.9104,5324.0
2020-10-21 14:55:00,229.78,230.07,229.74,229.91,6921.0,197.9448,198.1946,197.9104,198.0568,6921.0
2020-10-21 15:00:00,229.94,230.0,229.72,229.76,6490.0,198.0826,198.1343,197.8931,197.9276,6490.0
2020-10-21 15:05:00,229.82,229.89,229.45,229.8,12519.0,197.9793,198.0396,197.6605,197.962,12519.0
2020-10-21 15:10:00,229.82,229.91,229.71,229.81,9251.0,197.9793,198.0568,197.8845,197.9707,9251.0
2020-10-21 15:15:00,229.78,229.85,229.54,229.82,8058.0,197.9448,198.0051,197.7381,197.9793,8058.0
2020-10-21 15:20:00,229.78,230.13,229.77,229.96,8791.0,197.9448,198.2463,197.9362,198.0999,8791.0
2020-10-21 15:25:00,230.01,230.23,229.95,230.09,10187.0,198.1429,198.3325,198.0913,198.2119,10187.0
2020-10-21 15:30:00,230.03,230.6,230.02,230.19,19223.0,198.1602,198.6512,198.1516,198.298,19223.0
2020-10-21 15:35:00,230.21,230.41,229.5,229.58,19136.0,198.3152,198.4875,197.7036,197.7725,19136.0
2020-10-21 15:40:00,229.53,229.63,229.12,229.12,26306.0,197.7295,197.8156,197.3763,197.3763,26306.0
2020-10-21 15:45:00,229.05,229.12,228.73,229.0,31376.0,197.316,197.3763,197.0403,197.2729,31376.0
2020-10-21 15:50:00,229.0,229.3,228.94,229.15,50504.0,197.2729,197.5313,197.2212,197.4021,50504.0
2020-10-21 15:55:00,229.15,229.5,228.76,228.97,74679.0,197.4021,197.7036,197.0661,197.247,74679.0
2020-10-22 09:30:00,228.01,228.61,227.58,228.08,63180.0,196.42,196.9369,196.0496,196.4803,63180.0
2020-10-22 09:35:00,227.77,228.48,227.77,228.18,24067.0,196.2133,196.8249,196.2133,196.5665,24067.0
2020-10-22 09:40:00,228.48,229.83,228.32,229.79,24587.0,196.8249,197.9879,196.6871,197.9534,24587.0
2020-10-22 09:45:00,229.72,229.93,228.57,228.57,22835.0,197.8931,198.074,196.9025,196.9025,22835.0
2020-10-22 09:50:00,228.78,229.19,228.31,228.67,19470.0,197.0834,197.4366,196.6785,196.9886,19470.0
2020-10-22 09:55:00,228.74,228.74,227.92,227.94,12545.0,197.0489,197.0489,196.3425,196.3597,12545.0
2020-10-22 10:00:00,228.06,228.31,227.82,228.06,15618.0,196.4631,196.6785,196.2564,196.4631,15618.0
2020-10-22 10:05:00,228.03,228.12,227.52,227.58,20983.0,196.4373,196.5148,195.9979,196.0496,20983.0
2020-10-22 10:10:00,227.62,227.86,227.3,227.62,22227.0,196.0841,196.2908,195.8084,196.0841,22227.0
2020-10-22 10:15:00,227.62,227.66,227.3,227.4,24235.0,196.0841,196.1185,195.8084,195.8946,24235.0
2020-10-22 10:20:00,227.45,227.64,227.41,227.49,7500.0,195.9376,196.1013,195.9032,195.9721,7500.0
2020-10-22 10:25:00,227.38,227.41,227.1,227.2,12616.0,195.8773,195.9032,195.6361,195.7223,12616.0
2020-10-22 10:30:00,227.21,227.23,226.67,226.72,14017.0,195.7309,195.7481,195.2657,195.3088,14017.0
2020-10-22 10:35:00,226.77,227.59,226.77,227.46,12382.0,195.3518,196.0582,195.3518,195.9462,12382.0
2020-10-22 10:40:00,227.55,227.89,227.35,227.48,8715.0,196.0238,196.3167,195.8515,195.9635,8715.0
2020-10-22 10:45:00,227.57,227.61,227.26,227.37,4869.0,196.041,196.0755,195.774,195.8687,4869.0
2020-10-22 10:50:00,227.45,228.3,227.31,227.7,11690.0,195.9376,196.6699,195.817,196.153,11690.0
2020-10-22 10:55:00,227.67,228.34,227.53,228.16,22381.0,196.1271,196.7043,196.0065,196.5493,22381.0
2020-10-22 11:00:00,228.1,228.43,228.09,228.16,4354.0,196.4976,196.7819,196.489,196.5493,4354.0
2020-10-22 11:05:00,228.21,228.29,227.52,227.63,17359.0,196.5923,196.6612,195.9979,196.0927,17359.0
2020-10-22 11:10:00,227.61,227.72,227.45,227.65,15114.0,196.0755,196.1702,195.9376,196.1099,15114.0
2020-10-22 11:15:00,227.61,227.79,227.27,227.56,17468.0,196.0755,196.2305,195.7826,196.0324,17468.0
2020-10-22 11:20:00,227.48,227.76,227.42,227.63,7555.0,195.9635,196.2047,195.9118,196.0927,7555.0
2020-10-22 11:25:00,227.6,227.66,227.35,227.41,9569.0,196.0668,196.1185,195.8515,195.9032,9569.0
2020-10-22 11:30:00,227.55,227.55,227.06,227.06,8178.0,196.0238,196.0238,195.6017,195.6017,8178.0
2020-10-22 11:35:00,227.15,227.31,226.83,226.96,15848.0,195.6792,195.817,195.4035,195.5155,15848.0
2020-10-22 11:40:00,226.99,227.13,226.86,226.87,18718.0,195.5414,195.662,195.4294,195.438,18718.0
2020-10-22 11:45:00,226.9,227.05,226.8,226.86,11943.0,195.4638,195.593,195.3777,195.4294,11943.0
2020-10-22 11:50:00,226.98,227.0,226.77,226.77,10365.0,195.5327,195.55,195.3518,195.3518,10365.0
2020-10-22 11:55:00,226.77,226.79,226.5,226.55,11189.0,195.3518,195.3691,195.1192,195.1623,11189.0
2020-10-22 12:00:00,226.61,226.64,226.3,226.45,9416.0,195.214,195.2399,194.947,195.0762,9416.0
2020-10-22 12:05:00,226.47,226.6,226.2,226.54,20072.0,195.0934,195.2054,194.8608,195.1537,20072.0
2020-10-22 12:10:00,226.55,226.84,226.5,226.7,7473.0,195.1623,195.4121,195.1192,195.2915,7473.0
2020-10-22 12:15:00,226.74,227.04,226.74,226.95,10538.0,195.326,195.5844,195.326,195.5069,10538.0
2020-10-22 12:20:00,226.95,227.06,226.88,226.9,9643.0,195.5069,195.6017,195.4466,195.4638,9643.0
2020-10-22 12:25:00,226.9,227.05,226.84,226.97,5570.0,195.4638,195.593,195.4121,195.5241,5570.0
2020-10-22 12:30:00,226.96,226.96,226.67,226.91,8363.0,195.5155,195.5155,195.2657,195.4724,8363.0
2020-10-22 12:35:00,226.81,226.82,226.33,226.41,12679.0,195.3863,195.3949,194.9728,195.0417,12679.0
2020-10-22 12:40:00,226.41,226.45,226.16,226.37,10482.0,195.0417,195.0762,194.8264,195.0073,10482.0
2020-10-22 12:45:00,226.33,226.76,226.33,226.76,4896.0,194.9728,195.3432,194.9728,195.3432,4896.0
2020-10-22 12:50:00,226.71,227.0,226.71,226.82,8030.0,195.3002,195.55,195.3002,195.3949,8030.0
2020-10-22 12:55:00,226.86,227.28,226.81,227.15,15327.0,195.4294,195.7912,195.3863,195.6792,15327.0
2020-10-22 13:00:00,227.18,227.23,226.84,226.84,9832.0,195.705,195.7481,195.4121,195.4121,9832.0
2020-10-22 13:05:00,226.85,227.24,226.77,227.14,13124.0,195.4208,195.7567,195.3518,195.6706,13124.0
2020-10-22 13:10:00,227.22,227.99,227.17,227.74,27931.0,195.7395,196.4028,195.6964,196.1874,27931.0
2020-10-22 13:15:00,227.75,227.86,227.5,227.5,9902.0,196.1961,196.2908,195.9807,195.9807,9902.0
2020-10-22 13:20:00,227.5,227.54,227.09,227.15,11207.0,195.9807,196.0152,195.6275,195.6792,11207.0
2020-10-22 13:25:00,227.2,227.22,226.95,227.07,9511.0,195.7223,195.7395,195.5069,195.6103,9511.0
2020-10-22 13:30:00,227.08,227.14,226.82,226.86,7704.0,195.6189,195.6706,195.3949,195.4294,7704.0
2020-10-22 13:35:00,226.84,227.12,226.72,227.08,9967.0,195.4121,195.6533,195.3088,195.6189,9967.0
2020-10-22 13:40:00,227.08,227.23,226.94,227.06,7330.0,195.6189,195.7481,195.4983,195.6017,7330.0
2020-10-22 13:45:00,227.03,227.16,226.91,227.07,12558.0,195.5758,195.6878,195.4724,195.6103,12558.0
2020-10-22 13:50:00,227.11,227.44,226.97,227.19,15798.0,195.6447,195.929,195.5241,195.7137,15798.0
2020-10-22 13:55:00,227.17,227.28,227.02,227.11,15196.0,195.6964,195.7912,195.5672,195.6447,15196.0
2020-10-22 14:00:00,227.17,227.41,227.09,227.21,13544.0,195.6964,195.9032,195.6275,195.7309,13544.0
2020-10-22 14:05:00,227.23,227.3,226.99,227.29,14811.0,195.7481,195.8084,195.5414,195.7998,14811.0
2020-10-22 14:10:00,227.31,227.37,227.16,227.34,8112.0,195.817,195.8687,195.6878,195.8429,8112.0
2020-10-22 14:15:00,227.37,227.95,227.32,227.62,14731.0,195.8687,196.3684,195.8256,196.0841,14731.0
2020-10-22 14:20:00,227.62,227.8,227.57,227.76,6938.0,196.0841,196.2391,196.041,196.2047,6938.0
2020-10-22 14:25:00,227.72,227.72,227.43,227.54,5875.0,196.1702,196.1702,195.9204,196.0152,5875.0
2020-10-22 14:30:00,227.59,227.65,227.39,227.62,7072.0,196.0582,196.1099,195.8859,196.0841,7072.0
2020-10-22 14:35:00,227.63,227.67,227.39,227.66,12346.0,196.0927,196.1271,195.8859,196.1185,12346.0
2020-10-22 14:40:00,227.69,227.8,227.61,227.65,9754.0,196.1444,196.2391,196.0755,196.1099,9754.0
2020-10-22 14:45:00,227.75,227.93,227.65,227.88,16655.0,196.1961,196.3511,196.1099,196.3081,16655.0
2020-10-22 14:50:00,227.89,228.07,227.8,228.01,32524.0,196.3167,196.4717,196.2391,196.42,32524.0
2020-10-22 14:55:00,227.98,228.42,227.94,228.16,17093.0,196.3942,196.7732,196.3597,196.5493,17093.0
2020-10-22 15:00:00,228.18,228.22,227.96,227.96,8013.0,196.5665,196.6009,196.377,196.377,8013.0
2020-10-22 15:05:00,227.96,227.96,227.56,227.7,36885.0,196.377,196.377,196.0324,196.153,36885.0
2020-10-22 15:10:00,227.7,227.78,226.98,227.64,46357.0,196.153,196.2219,195.5327,196.1013,46357.0
2020-10-22 15:15:00,227.62,227.83,227.58,227.8,14081.0,196.0841,196.265,196.0496,196.2391,14081.0
2020-10-22 15:20:00,227.75,227.82,227.65,227.7,11668.0,196.1961,196.2564,196.1099,196.153,11668.0
2020-10-22 15:25:00,227.67,227.86,227.58,227.78,19425.0,196.1271,196.2908,196.0496,196.2219,19425.0
2020-10-22 15:30:00,227.77,227.84,227.6,227.71,18890.0,196.2133,196.2736,196.0668,196.1616,18890.0
2020-10-22 15:35:00,227.69,227.87,227.39,227.4,23070.0,196.1444,196.2994,195.8859,195.8946,23070.0
2020-10-22 15:40:00,227.44,227.77,227.44,227.52,26944.0,195.929,196.2133,195.929,195.9979,26944.0
2020-10-22 15:45:00,227.5,227.6,227.34,227.5,26611.0,195.9807,196.0668,195.8429,195.9807,26611.0
2020-10-22 15:50:00,227.61,227.85,227.36,227.68,74393.0,196.0755,196.2822,195.8601,196.1358,74393.0
2020-10-22 15:55:00,227.7,228.13,227.53,227.98,91069.0,196.153,196.5234,196.0065,196.3942,91069.0
2020-10-23 09:30:00,228.81,229.06,227.61,227.96,70584.0,197.1092,197.3246,196.0755,196.377,70584.0
2020-10-23 09:35:00,228.15,228.7,227.83,228.1,24780.0,196.5406,197.0144,196.265,196.4976,24780.0
2020-10-23 09:40:00,228.13,228.23,227.7,227.76,14728.0,196.5234,196.6096,196.153,196.2047,14728.0
2020-10-23 09:45:00,227.69,227.91,227.37,227.91,16279.0,196.1444,196.3339,195.8687,196.3339,16279.0
2020-10-23 09:50:00,227.82,228.61,227.47,228.61,28556.0,196.2564,196.9369,195.9549,196.9369,28556.0
2020-10-23 09:55:00,228.71,229.49,228.71,229.27,21986.0,197.0231,197.695,197.0231,197.5055,21986.0
2020-10-23 10:00:00,229.47,229.68,228.95,229.08,21426.0,197.6778,197.8587,197.2298,197.3418,21426.0
2020-10-23 10:05:00,228.91,229.89,228.9,229.78,24909.0,197.1954,198.0396,197.1867,197.9448,24909.0
2020-10-23 10:10:00,229.7,230.07,229.33,229.7,25333.0,197.8759,198.1946,197.5572,197.8759,25333.0
2020-10-23 10:15:00,229.64,229.73,228.88,228.92,24400.0,197.8242,197.9017,197.1695,197.204,24400.0
2020-10-23 10:20:00,228.92,229.09,228.62,228.73,17964.0,197.204,197.3504,196.9455,197.0403,17964.0
2020-10-23 10:25:00,228.72,228.96,227.89,227.9,25462.0,197.0317,197.2384,196.3167,196.3253,25462.0
2020-10-23 10:30:00,227.98,228.06,227.39,227.41,9814.0,196.3942,196.4631,195.8859,195.9032,9814.0
2020-10-23 10:35:00,227.47,227.56,226.6,226.67,21730.0,195.9549,196.0324,195.2054,195.2657,21730.0
2020-10-23 10:40:00,226.8,227.08,226.55,226.83,12575.0,195.3777,195.6189,195.1623,195.4035,12575.0
2020-10-23 10:45:00,226.79,227.29,226.74,227.29,7973.0,195.3691,195.7998,195.326,195.7998,7973.0
2020-10-23 10:50:00,227.43,227.95,227.26,227.69,20355.0,195.9204,196.3684,195.774,196.1444,20355.0
2020-10-23 10:55:00,227.61,228.0,227.49,227.9,10466.0,196.0755,196.4114,195.9721,196.3253,10466.0
2020-10-23 11:00:00,227.96,228.11,227.73,227.96,11015.0,196.377,196.5062,196.1788,196.377,11015.0
2020-10-23 11:05:00,227.99,228.09,227.79,228.05,14189.0,196.4028,196.489,196.2305,196.4545,14189.0
2020-10-23 11:10:00,228.08,228.26,227.89,228.25,11298.0,196.4803,196.6354,196.3167,196.6268,11298.0
2020-10-23 11:15:00,228.39,228.43,227.83,227.88,13274.0,196.7474,196.7819,196.265,196.3081,13274.0
2020-10-23 11:20:00,227.88,227.88,226.91,227.0,23251.0,196.3081,196.3081,195.4724,195.55,23251.0
2020-10-23 11:25:00,226.99,227.42,226.87,227.42,12973.0,195.5414,195.9118,195.438,195.9118,12973.0
2020-10-23 11:30:00,227.46,227.46,226.78,227.24,21497.0,195.9462,195.9462,195.3605,195.7567,21497.0
2020-10-23 11:35:00,227.27,227.49,227.02,227.12,8523.0,195.7826,195.9721,195.5672,195.6533,8523.0
2020-10-23 11:40:00,227.04,227.29,226.97,227.16,7870.0,195.5844,195.7998,195.5241,195.6878,7870.0
2020-10-23 11:45:00,227.24,227.24,226.32,226.33,14213.0,195.7567,195.7567,194.9642,194.9728,14213.0
2020-10-23 11:50:00,226.41,226.8,226.3,226.8,9963.0,195.0417,195.3777,194.947,195.3777,9963.0
2020-10-23 11:55:00,226.82,227.43,226.82,227.39,7054.0,195.3949,195.9204,195.3949,195.8859,7054.0
2020-10-23 12:00:00,227.39,227.44,227.2,227.4,10570.0,195.8859,195.929,195.7223,195.8946,10570.0
2020-10-23 12:05:00,227.47,227.55,227.14,227.23,5327.0,195.9549,196.0238,195.6706,195.7481,5327.0
2020-10-23 12:10:00,227.21,227.34,226.94,227.07,9706.0,195.7309,195.8429,195.4983,195.6103,9706.0
2020-10-23 12:15:00,227.01,227.03,226.35,226.84,9955.0,195.5586,195.5758,194.99,195.4121,9955.0
2020-10-23 12:20:00,226.81,226.81,226.5,226.57,16233.0,195.3863,195.3863,195.1192,195.1795,16233.0
2020-10-23 12:25:00,226.54,227.02,226.46,226.93,16240.0,195.1537,195.5672,195.0848,195.4897,16240.0
2020-10-23 12:30:00,226.86,227.0,226.67,226.9,10042.0,195.4294,195.55,195.2657,195.4638,10042.0
2020-10-23 12:35:00,226.8,227.05,226.8,227.05,3080.0,195.3777,195.593,195.3777,195.593,3080.0
2020-10-23 12:40:00,227.06,227.06,226.59,226.72,10824.0,195.6017,195.6017,195.1968,195.3088,10824.0
2020-10-23 12:45:00,226.8,226.95,226.48,226.52,5871.0,195.3777,195.5069,195.102,195.1365,5871.0
2020-10-23 12:50:00,226.54,226.62,226.49,226.62,6074.0,195.1537,195.2226,195.1106,195.2226,6074.0
2020-10-23 12:55:00,226.65,226.71,226.4,226.5,5828.0,195.2485,195.3002,195.0331,195.1192,5828.0
2020-10-23 13:00:00,226.47,226.85,226.47,226.85,4841.0,195.0934,195.4208,195.0934,195.4208,4841.0
2020-10-23 13:05:00,226.87,226.87,226.57,226.66,15610.0,195.438,195.438,195.1795,195.2571,15610.0
2020-10-23 13:10:00,226.66,226.73,226.54,226.56,10439.0,195.2571,195.3174,195.1537,195.1709,10439.0
2020-10-23 13:15:00,226.61,226.99,226.55,226.99,11663.0,195.214,195.5414,195.1623,195.5414,11663.0
2020-10-23 13:20:00,226.99,227.24,226.95,227.03,10996.0,195.5414,195.7567,195.5069,195.5758,10996.0
2020-10-23 13:25:00,226.99,227.06,226.81,226.93,8859.0,195.5414,195.6017,195.3863,195.4897,8859.0
2020-10-23 13:30:00,226.89,226.96,226.79,226.87,5771.0,195.4552,195.5155,195.3691,195.438,5771.0
2020-10-23 13:35:00,226.92,227.59,226.92,227.44,17356.0,195.4811,196.0582,195.4811,195.929,17356.0
2020-10-23 13:40:00,227.43,227.97,227.43,227.94,19866.0,195.9204,196.3856,195.9204,196.3597,19866.0
2020-10-23 13:45:00,227.97,228.36,227.81,228.36,21931.0,196.3856,196.7216,196.2478,196.7216,21931.0
2020-10-23 13:50:00,228.35,228.46,228.13,228.38,20243.0,196.7129,196.8077,196.5234,196.7388,20243.0
2020-10-23 13:55:00,228.35,228.99,228.33,228.9,25232.0,196.7129,197.2643,196.6957,197.1867,25232.0
2020-10-23 14:00:00,228.96,228.96,228.31,228.31,11180.0,197.2384,197.2384,196.6785,196.6785,11180.0
2020-10-23 14:05:00,228.35,228.62,228.16,228.16,8326.0,196.7129,196.9455,196.5493,196.5493,8326.0
2020-10-23 14:10:00,228.17,228.31,228.13,228.13,4326.0,196.5579,196.6785,196.5234,196.5234,4326.0
2020-10-23 14:15:00,228.12,228.41,228.09,228.25,6059.0,196.5148,196.7646,196.489,196.6268,6059.0
2020-10-23 14:20:00,228.25,228.28,228.08,228.15,4542.0,196.6268,196.6526,196.4803,196.5406,4542.0
2020-10-23 14:25:00,228.15,228.19,227.99,228.11,8482.0,196.5406,196.5751,196.4028,196.5062,8482.0
2020-10-23 14:30:00,228.07,228.07,227.86,227.87,6884.0,196.4717,196.4717,196.2908,196.2994,6884.0
2020-10-23 14:35:00,227.83,227.86,227.72,227.72,5630.0,196.265,196.2908,196.1702,196.1702,5630.0
2020-10-23 14:40:00,227.76,227.82,227.57,227.72,8609.0,196.2047,196.2564,196.041,196.1702,8609.0
2020-10-23 14:45:00,227.72,227.85,227.64,227.76,6332.0,196.1702,196.2822,196.1013,196.2047,6332.0
2020-10-23 14:50:00,227.8,227.94,227.57,227.57,6627.0,196.2391,196.3597,196.041,196.041,6627.0
2020-10-23 14:55:00,227.57,227.66,227.42,227.64,10421.0,196.041,196.1185,195.9118,196.1013,10421.0
2020-10-23 15:00:00,227.62,227.62,227.37,227.53,9086.0,196.0841,196.0841,195.8687,196.0065,9086.0
2020-10-23 15:05:00,227.55,227.78,227.51,227.78,7921.0,196.0238,196.2219,195.9893,196.2219,7921.0
2020-10-23 15:10:00,227.8,228.03,227.78,227.84,10526.0,196.2391,196.4373,196.2219,196.2736,10526.0
2020-10-23 15:15:00,227.83,227.83,227.62,227.74,11006.0,196.265,196.265,196.0841,196.1874,11006.0
2020-10-23 15:20:00,227.82,228.01,227.82,227.89,8168.0,196.2564,196.42,196.2564,196.3167,8168.0
2020-10-23 15:25:00,227.89,227.91,227.73,227.89,8566.0,196.3167,196.3339,196.1788,196.3167,8566.0
2020-10-23 15:30:00,227.87,228.07,227.8,227.86,18370.0,196.2994,196.4717,196.2391,196.2908,18370.0
2020-10-23 15:35:00,227.81,227.86,227.55,227.68,20320.0,196.2478,196.2908,196.0238,196.1358,20320.0
2020-10-23 15:40:00,227.69,227.72,227.3,227.3,32887.0,196.1444,196.1702,195.8084,195.8084,32887.0
2020-10-23 15:45:00,227.32,227.57,227.17,227.17,47327.0,195.8256,196.041,195.6964,195.6964,47327.0
2020-10-23 15:50:00,227.22,227.24,226.67,227.01,94486.0,195.7395,195.7567,195.2657,195.5586,94486.0
2020-10-23 15:55:00,227.0,227.21,226.81,227.16,146983.0,195.55,195.7309,195.3863,195.6878,146983.0
2020-10-26 09:30:00,226.05,226.8,225.6,226.59,58084.0,194.7316,195.3777,194.3439,195.1968,58084.0
2020-10-26 09:35:00,226.59,228.23,226.5,227.88,33620.0,195.1968,196.6096,195.1192,196.3081,33620.0
2020-10-26 09:40:00,228.0,228.06,226.8,227.12,45596.0,196.4114,196.4631,195.3777,195.6533,45596.0
2020-10-26 09:45:00,226.98,227.16,226.26,226.27,58885.0,195.5327,195.6878,194.9125,194.9211,58885.0
2020-10-26 09:50:00,226.15,226.35,225.92,226.15,51018.0,194.8177,194.99,194.6196,194.8177,51018.0
2020-10-26 09:55:00,226.15,226.71,226.05,226.05,39979.0,194.8177,195.3002,194.7316,194.7316,39979.0
2020-10-26 10:00:00,226.09,226.29,225.81,225.88,32131.0,194.7661,194.9383,194.5248,194.5851,32131.0
2020-10-26 10:05:00,225.81,225.95,225.53,225.81,22985.0,194.5248,194.6454,194.2836,194.5248,22985.0
2020-10-26 10:10:00,225.96,226.04,225.62,226.0,9184.0,194.6541,194.723,194.3612,194.6885,9184.0
2020-10-26 10:15:00,226.05,226.24,225.68,225.71,21501.0,194.7316,194.8953,194.4129,194.4387,21501.0
2020-10-26 10:20:00,225.7,225.84,225.41,225.64,14564.0,194.4301,194.5507,194.1803,194.3784,14564.0
2020-10-26 10:25:00,225.56,225.64,225.31,225.54,11763.0,194.3095,194.3784,194.0941,194.2923,11763.0
2020-10-26 10:30:00,225.47,225.56,225.02,225.24,16471.0,194.232,194.3095,193.8443,194.0338,16471.0
2020-10-26 10:35:00,225.25,225.42,224.9,225.19,34908.0,194.0424,194.1889,193.7409,193.9907,34908.0
2020-10-26 10:40:00,225.05,225.32,224.93,225.09,13234.0,193.8701,194.1027,193.7668,193.9046,13234.0
2020-10-26 10:45:00,224.99,225.06,224.27,224.58,22574.0,193.8185,193.8788,193.1982,193.4653,22574.0
2020-10-26 10:50:00,224.41,224.85,224.26,224.65,23203.0,193.3188,193.6978,193.1896,193.5256,23203.0
2020-10-26 10:55:00,224.74,224.96,224.55,224.75,13552.0,193.6031,193.7926,193.4394,193.6117,13552.0
2020-10-26 11:00:00,224.76,224.84,223.86,223.96,37857.0,193.6203,193.6892,192.845,192.9312,37857.0
2020-10-26 11:05:00,223.87,224.1,223.51,223.95,32208.0,192.8536,193.0518,192.5435,192.9225,32208.0
2020-10-26 11:10:00,223.91,224.38,223.91,224.28,19462.0,192.8881,193.293,192.8881,193.2068,19462.0
2020-10-26 11:15:00,224.23,224.23,223.54,223.89,42609.0,193.1637,193.1637,192.5693,192.8709,42609.0
2020-10-26 11:20:00,223.79,224.42,223.74,224.27,16509.0,192.7847,193.3274,192.7416,193.1982,16509.0
2020-10-26 11:25:00,224.34,224.46,224.06,224.12,14209.0,193.2585,193.3619,193.0173,193.069,14209.0
2020-10-26 11:30:00,224.2,224.22,223.88,223.88,13094.0,193.1379,193.1551,192.8622,192.8622,13094.0
2020-10-26 11:35:00,223.8,224.23,223.8,223.95,19467.0,192.7933,193.1637,192.7933,192.9225,19467.0
2020-10-26 11:40:00,223.93,223.93,223.4,223.68,30867.0,192.9053,192.9053,192.4487,192.6899,30867.0
2020-10-26 11:45:00,223.75,223.93,223.67,223.72,21470.0,192.7502,192.9053,192.6813,192.7244,21470.0
2020-10-26 11:50:00,223.67,223.93,223.47,223.87,23601.0,192.6813,192.9053,192.509,192.8536,23601.0
2020-10-26 11:55:00,223.86,224.19,223.55,223.55,16718.0,192.845,193.1293,192.578,192.578,16718.0
2020-10-26 12:00:00,223.68,223.84,223.45,223.58,11059.0,192.6899,192.8278,192.4918,192.6038,11059.0
2020-10-26 12:05:00,223.56,223.63,223.25,223.38,15932.0,192.5866,192.6469,192.3195,192.4315,15932.0
2020-10-26 12:10:00,223.45,223.68,223.28,223.34,9422.0,192.4918,192.6899,192.3454,192.3971,9422.0
2020-10-26 12:15:00,223.41,223.46,223.17,223.32,13987.0,192.4574,192.5004,192.2506,192.3798,13987.0
2020-10-26 12:20:00,223.47,223.49,223.03,223.06,15764.0,192.509,192.5263,192.13,192.1558,15764.0
2020-10-26 12:25:00,223.06,223.07,222.6,222.77,22872.0,192.1558,192.1645,191.7596,191.906,22872.0
2020-10-26 12:30:00,222.76,222.76,221.87,221.97,25982.0,191.8974,191.8974,191.1307,191.2169,25982.0
2020-10-26 12:35:00,222.01,222.16,221.79,222.05,18800.0,191.2513,191.3805,191.0618,191.2858,18800.0
2020-10-26 12:40:00,221.94,222.3,221.91,222.25,21467.0,191.191,191.5011,191.1652,191.4581,21467.0
2020-10-26 12:45:00,222.2,222.44,222.09,222.3,14346.0,191.415,191.6217,191.3202,191.5011,14346.0
2020-10-26 12:50:00,222.39,222.84,222.39,222.73,16554.0,191.5787,191.9663,191.5787,191.8716,16554.0
2020-10-26 12:55:00,222.75,222.79,222.45,222.66,18168.0,191.8888,191.9233,191.6304,191.8113,18168.0
2020-10-26 13:00:00,222.61,222.85,222.49,222.76,11356.0,191.7682,191.9749,191.6648,191.8974,11356.0
2020-10-26 13:05:00,222.76,222.98,222.49,222.98,13928.0,191.8974,192.0869,191.6648,192.0869,13928.0
2020-10-26 13:10:00,222.97,223.54,222.92,223.28,19032.0,192.0783,192.5693,192.0352,192.3454,19032.0
2020-10-26 13:15:00,223.25,223.4,222.91,222.92,20476.0,192.3195,192.4487,192.0266,192.0352,20476.0
2020-10-26 13:20:00,222.9,223.27,222.62,222.73,16580.0,192.018,192.3368,191.7768,191.8716,16580.0
2020-10-26 13:25:00,222.75,222.75,222.35,222.47,14705.0,191.8888,191.8888,191.5442,191.6476,14705.0
2020-10-26 13:30:00,222.38,222.54,222.3,222.37,16590.0,191.5701,191.7079,191.5011,191.5614,16590.0
2020-10-26 13:35:00,222.3,222.71,222.23,222.61,13508.0,191.5011,191.8543,191.4408,191.7682,13508.0
2020-10-26 13:40:00,222.67,222.78,222.56,222.66,11170.0,191.8199,191.9146,191.7251,191.8113,11170.0
2020-10-26 13:45:00,222.72,223.21,222.61,223.21,16546.0,191.863,192.2851,191.7682,192.2851,16546.0
2020-10-26 13:50:00,223.14,223.57,222.97,223.55,18216.0,192.2248,192.5952,192.0783,192.578,18216.0
2020-10-26 13:55:00,223.51,223.64,223.36,223.57,13042.0,192.5435,192.6555,192.4143,192.5952,13042.0
2020-10-26 14:00:00,223.51,223.59,223.36,223.56,11272.0,192.5435,192.6124,192.4143,192.5866,11272.0
2020-10-26 14:05:00,223.58,224.01,223.57,223.76,31776.0,192.6038,192.9742,192.5952,192.7589,31776.0
2020-10-26 14:10:00,223.83,224.0,223.65,223.78,14694.0,192.8192,192.9656,192.6641,192.7761,14694.0
2020-10-26 14:15:00,223.78,223.94,223.7,223.81,13794.0,192.7761,192.9139,192.7072,192.8019,13794.0
2020-10-26 14:20:00,223.73,223.88,223.62,223.79,12923.0,192.733,192.8622,192.6383,192.7847,12923.0
2020-10-26 14:25:00,223.79,224.13,223.63,224.01,12617.0,192.7847,193.0776,192.6469,192.9742,12617.0
2020-10-26 14:30:00,223.95,223.98,223.6,223.64,15040.0,192.9225,192.9484,192.621,192.6555,15040.0
2020-10-26 14:35:00,223.52,223.56,223.3,223.33,30023.0,192.5521,192.5866,192.3626,192.3884,30023.0
2020-10-26 14:40:00,223.35,223.63,223.18,223.21,32107.0,192.4057,192.6469,192.2592,192.2851,32107.0
2020-10-26 14:45:00,223.2,223.26,222.56,222.59,32567.0,192.2765,192.3281,191.7251,191.751,32567.0
2020-10-26 14:50:00,222.56,223.35,222.47,223.19,28055.0,191.7251,192.4057,191.6476,192.2678,28055.0
2020-10-26 14:55:00,223.19,223.4,222.61,222.75,40765.0,192.2678,192.4487,191.7682,191.8888,40765.0
2020-10-26 15:00:00,222.86,223.53,222.78,223.2,23498.0,191.9836,192.5607,191.9146,192.2765,23498.0
2020-10-26 15:05:00,223.35,223.35,222.85,223.05,15526.0,192.4057,192.4057,191.9749,192.1472,15526.0
2020-10-26 15:10:00,223.09,223.23,222.72,222.92,22097.0,192.1817,192.3023,191.863,192.0352,22097.0
2020-10-26 15:15:00,222.83,223.08,222.67,222.97,22033.0,191.9577,192.1731,191.8199,192.0783,22033.0
2020-10-26 15:20:00,223.0,223.81,223.0,223.68,18824.0,192.1042,192.8019,192.1042,192.6899,18824.0
2020-10-26 15:25:00,223.68,223.87,223.63,223.82,22022.0,192.6899,192.8536,192.6469,192.8106,22022.0
2020-10-26 15:30:00,223.82,224.4,223.6,224.11,24378.0,192.8106,193.3102,192.621,193.0604,24378.0
2020-10-26 15:35:00,224.13,224.25,223.84,224.19,26702.0,193.0776,193.181,192.8278,193.1293,26702.0
2020-10-26 15:40:00,224.12,224.23,223.86,224.07,26755.0,193.069,193.1637,192.845,193.0259,26755.0
2020-10-26 15:45:00,224.02,224.16,223.14,223.21,36588.0,192.9828,193.1034,192.2248,192.2851,36588.0
2020-10-26 15:50:00,223.23,224.01,223.0,224.01,50845.0,192.3023,192.9742,192.1042,192.9742,50845.0
2020-10-26 15:55:00,224.16,225.01,224.12,224.9,123832.0,193.1034,193.8357,193.069,193.7409,123832.0
2020-10-27 09:30:00,225.0,225.56,224.3,225.24,40812.0,193.8271,194.3095,193.224,194.0338,40812.0
2020-10-27 09:35:00,225.34,225.9,225.06,225.38,15431.0,194.12,194.6024,193.8788,194.1544,15431.0
2020-10-27 09:40:00,225.38,225.57,224.73,224.84,14449.0,194.1544,194.3181,193.5945,193.6892,14449.0
2020-10-27 09:45:00,224.85,225.25,224.69,225.19,15039.0,193.6978,194.0424,193.56,193.9907,15039.0
2020-10-27 09:50:00,225.22,225.76,224.99,225.73,10419.0,194.0166,194.4818,193.8185,194.4559,10419.0
2020-10-27 09:55:00,225.83,225.95,225.41,225.42,9940.0,194.5421,194.6454,194.1803,194.1889,9940.0
2020-10-27 10:00:00,225.42,225.52,224.65,224.71,22750.0,194.1889,194.275,193.5256,193.5772,22750.0
2020-10-27 10:05:00,224.63,225.17,224.48,225.01,16210.0,193.5083,193.9735,193.3791,193.8357,16210.0
2020-10-27 10:10:00,225.04,225.14,224.6,224.69,10348.0,193.8615,193.9477,193.4825,193.56,10348.0
2020-10-27 10:15:00,224.68,224.76,224.49,224.71,13327.0,193.5514,193.6203,193.3877,193.5772,13327.0
2020-10-27 10:20:00,224.73,224.75,223.87,224.25,14590.0,193.5945,193.6117,192.8536,193.181,14590.0
2020-10-27 10:25:00,224.31,224.48,224.07,224.14,19968.0,193.2327,193.3791,193.0259,193.0862,19968.0
2020-10-27 10:30:00,224.11,224.34,223.92,224.34,12515.0,193.0604,193.2585,192.8967,193.2585,12515.0
2020-10-27 10:35:00,224.37,224.66,224.15,224.58,8355.0,193.2844,193.5342,193.0948,193.4653,8355.0
2020-10-27 10:40:00,224.66,224.66,224.17,224.27,8048.0,193.5342,193.5342,193.1121,193.1982,8048.0
2020-10-27 10:45:00,224.31,224.79,224.31,224.61,5708.0,193.2327,193.6462,193.2327,193.4911,5708.0
2020-10-27 10:50:00,224.67,224.79,224.18,224.35,9847.0,193.5428,193.6462,193.1207,193.2671,9847.0
2020-10-27 10:55:00,224.37,224.49,223.91,224.0,14680.0,193.2844,193.3877,192.8881,192.9656,14680.0
2020-10-27 11:00:00,223.92,224.39,223.73,224.3,7948.0,192.8967,193.3016,192.733,193.224,7948.0
2020-10-27 11:05:00,224.26,225.0,224.26,225.0,16885.0,193.1896,193.8271,193.1896,193.8271,16885.0
2020-10-27 11:10:00,224.96,225.13,224.88,224.99,17368.0,193.7926,193.9391,193.7237,193.8185,17368.0
2020-10-27 11:15:00,225.01,225.15,224.37,224.6,9841.0,193.8357,193.9563,193.2844,193.4825,9841.0
2020-10-27 11:20:00,224.5,224.51,224.26,224.49,8063.0,193.3963,193.405,193.1896,193.3877,8063.0
2020-10-27 11:25:00,224.4,224.5,224.11,224.21,7454.0,193.3102,193.3963,193.0604,193.1465,7454.0
2020-10-27 11:30:00,224.22,224.23,223.81,223.92,10784.0,193.1551,193.1637,192.8019,192.8967,10784.0
2020-10-27 11:35:00,223.94,224.52,223.84,224.5,9377.0,192.9139,193.4136,192.8278,193.3963,9377.0
2020-10-27 11:40:00,224.56,224.85,224.42,224.85,8933.0,193.448,193.6978,193.3274,193.6978,8933.0
2020-10-27 11:45:00,224.95,225.15,224.79,224.98,12409.0,193.784,193.9563,193.6462,193.8098,12409.0
2020-10-27 11:50:00,224.93,225.14,224.87,225.0,8184.0,193.7668,193.9477,193.7151,193.8271,8184.0
2020-10-27 11:55:00,225.06,225.32,224.81,225.16,47804.0,193.8788,194.1027,193.6634,193.9649,47804.0
2020-10-27 12:00:00,225.25,225.66,225.22,225.44,6773.0,194.0424,194.3956,194.0166,194.2061,6773.0
2020-10-27 12:05:00,225.4,225.46,225.26,225.34,4894.0,194.1716,194.2233,194.051,194.12,4894.0
2020-10-27 12:10:00,225.41,225.52,225.35,225.38,5287.0,194.1803,194.275,194.1286,194.1544,5287.0
2020-10-27 12:15:00,225.33,225.51,225.29,225.43,11395.0,194.1113,194.2664,194.0769,194.1975,11395.0
2020-10-27 12:20:00,225.56,225.77,225.52,225.6,5723.0,194.3095,194.4904,194.275,194.3439,5723.0
2020-10-27 12:25:00,225.61,225.62,225.34,225.34,8423.0,194.3526,194.3612,194.12,194.12,8423.0
2020-10-27 12:30:00,225.41,225.47,225.27,225.28,6136.0,194.1803,194.232,194.0597,194.0683,6136.0
2020-10-27 12:35:00,225.27,225.33,225.08,225.3,8543.0,194.0597,194.1113,193.896,194.0855,8543.0
2020-10-27 12:40:00,225.21,225.37,224.98,224.99,7783.0,194.008,194.1458,193.8098,193.8185,7783.0
2020-10-27 12:45:00,225.08,225.1,224.74,224.74,7619.0,193.896,193.9132,193.6031,193.6031,7619.0
2020-10-27 12:50:00,224.8,224.81,224.53,224.65,8461.0,193.6548,193.6634,193.4222,193.5256,8461.0
2020-10-27 12:55:00,224.69,224.83,224.6,224.8,5765.0,193.56,193.6806,193.4825,193.6548,5765.0
2020-10-27 13:00:00,224.85,225.23,224.82,225.21,6006.0,193.6978,194.0252,193.672,194.008,6006.0
2020-10-27 13:05:00,225.32,225.36,224.95,225.03,5792.0,194.1027,194.1372,193.784,193.8529,5792.0
2020-10-27 13:10:00,225.02,225.04,224.72,224.77,8050.0,193.8443,193.8615,193.5859,193.6289,8050.0
2020-10-27 13:15:00,224.77,224.93,224.6,224.71,7494.0,193.6289,193.7668,193.4825,193.5772,7494.0
2020-10-27 13:20:00,224.76,225.25,224.75,225.23,15587.0,193.6203,194.0424,193.6117,194.0252,15587.0
2020-10-27 13:25:00,225.29,225.46,225.2,225.34,17512.0,194.0769,194.2233,193.9994,194.12,17512.0
2020-10-27 13:30:00,225.33,225.77,225.33,225.64,13109.0,194.1113,194.4904,194.1113,194.3784,13109.0
2020-10-27 13:35:00,225.69,225.69,225.42,225.48,10574.0,194.4215,194.4215,194.1889,194.2406,10574.0
2020-10-27 13:40:00,225.5,225.5,225.15,225.2,13657.0,194.2578,194.2578,193.9563,193.9994,13657.0
2020-10-27 13:45:00,225.14,225.23,224.98,225.08,8210.0,193.9477,194.0252,193.8098,193.896,8210.0
2020-10-27 13:50:00,225.13,225.19,224.85,224.97,10016.0,193.9391,193.9907,193.6978,193.8012,10016.0
2020-10-27 13:55:00,225.01,225.01,224.75,224.89,13083.0,193.8357,193.8357,193.6117,193.7323,13083.0
2020-10-27 14:00:00,224.85,225.09,224.81,225.07,12274.0,193.6978,193.9046,193.6634,193.8874,12274.0
2020-10-27 14:05:00,225.06,225.07,224.85,224.9,20850.0,193.8788,193.8874,193.6978,193.7409,20850.0
2020-10-27 14:10:00,224.9,224.92,224.66,224.83,14576.0,193.7409,193.7582,193.5342,193.6806,14576.0
2020-10-27 14:15:00,224.72,224.74,224.2,224.2,13979.0,193.5859,193.6031,193.1379,193.1379,13979.0
2020-10-27 14:20:00,224.19,224.26,224.04,224.14,8674.0,193.1293,193.1896,193.0001,193.0862,8674.0
2020-10-27 14:25:00,224.11,224.34,224.0,224.22,13620.0,193.0604,193.2585,192.9656,193.1551,13620.0
2020-10-27 14:30:00,224.28,224.3,224.03,224.15,8494.0,193.2068,193.224,192.9915,193.0948,8494.0
2020-10-27 14:35:00,224.07,224.2,224.01,224.11,10388.0,193.0259,193.1379,192.9742,193.0604,10388.0
2020-10-27 14:40:00,224.08,224.2,224.05,224.07,12675.0,193.0345,193.1379,193.0087,193.0259,12675.0
2020-10-27 14:45:00,224.05,224.21,223.63,224.08,15698.0,193.0087,193.1465,192.6469,193.0345,15698.0
2020-10-27 14:50:00,224.06,224.11,223.24,223.69,24454.0,193.0173,193.0604,192.3109,192.6986,24454.0
2020-10-27 14:55:00,223.64,223.75,223.51,223.55,12012.0,192.6555,192.7502,192.5435,192.578,12012.0
2020-10-27 15:00:00,223.54,223.63,223.38,223.46,13750.0,192.5693,192.6469,192.4315,192.5004,13750.0
2020-10-27 15:05:00,223.45,223.56,223.14,223.23,12414.0,192.4918,192.5866,192.2248,192.3023,12414.0
2020-10-27 15:10:00,223.28,223.43,223.19,223.34,16426.0,192.3454,192.4746,192.2678,192.3971,16426.0
2020-10-27 15:15:00,223.36,223.45,223.2,223.44,12446.0,192.4143,192.4918,192.2765,192.4832,12446.0
2020-10-27 15:20:00,223.39,224.02,223.39,223.86,16132.0,192.4401,192.9828,192.4401,192.845,16132.0
2020-10-27 15:25:00,223.86,224.1,223.71,223.98,14281.0,192.845,193.0518,192.7158,192.9484,14281.0
2020-10-27 15:30:00,223.98,224.14,223.86,223.93,8896.0,192.9484,193.0862,192.845,192.9053,8896.0
2020-10-27 15:35:00,223.96,224.24,223.92,224.21,16999.0,192.9312,193.1724,192.8967,193.1465,16999.0
2020-10-27 15:40:00,224.2,224.36,224.04,224.35,13977.0,193.1379,193.2757,193.0001,193.2671,13977.0
2020-10-27 15:45:00,224.32,224.39,223.53,223.66,27075.0,193.2413,193.3016,192.5607,192.6727,27075.0
2020-10-27 15:50:00,223.62,223.77,223.3,223.75,45749.0,192.6383,192.7675,192.3626,192.7502,45749.0
2020-10-27 15:55:00,223.69,223.76,223.24,223.26,81670.0,192.6986,192.7589,192.3109,192.3281,81670.0
2020-10-28 09:30:00,220.37,220.46,217.56,219.48,102184.0,189.8385,189.9161,187.4179,189.0718,102184.0
2020-10-28 09:35:00,219.6,220.58,219.48,219.75,41179.0,189.1752,190.0194,189.0718,189.3044,41179.0
2020-10-28 09:40:00,219.74,220.5,219.36,220.41,30428.0,189.2958,189.9505,188.9685,189.873,30428.0
2020-10-28 09:45:00,220.51,221.06,220.18,220.6,13780.0,189.9591,190.4329,189.6749,190.0367,13780.0
2020-10-28 09:50:00,220.3,220.3,219.07,219.28,20995.0,189.7782,189.7782,188.7186,188.8996,20995.0
2020-10-28 09:55:00,219.25,220.28,219.1,219.84,11831.0,188.8737,189.761,188.7445,189.382,11831.0
2020-10-28 10:00:00,219.71,219.78,219.11,219.18,17525.0,189.27,189.3303,188.7531,188.8134,17525.0
2020-10-28 10:05:00,219.13,219.62,218.87,219.24,15915.0,188.7703,189.1924,188.5464,188.8651,15915.0
2020-10-28 10:10:00,219.3,219.31,218.59,219.11,10795.0,188.9168,188.9254,188.3051,188.7531,10795.0
2020-10-28 10:15:00,219.05,219.28,218.76,218.91,21028.0,188.7014,188.8996,188.4516,188.5808,21028.0
2020-10-28 10:20:00,218.89,218.89,218.16,218.3,24807.0,188.5636,188.5636,187.9347,188.0553,24807.0
2020-10-28 10:25:00,218.24,218.26,217.4,218.05,21297.0,188.0036,188.0209,187.28,187.84,21297.0
2020-10-28 10:30:00,218.09,218.72,217.86,218.63,8251.0,187.8744,188.4171,187.6763,188.3396,8251.0
2020-10-28 10:35:00,218.49,218.77,218.05,218.17,17420.0,188.219,188.4602,187.84,187.9433,17420.0
2020-10-28 10:40:00,218.17,218.22,217.58,217.58,12669.0,187.9433,187.9864,187.4351,187.4351,12669.0
2020-10-28 10:45:00,217.7,217.71,217.08,217.29,18956.0,187.5385,187.5471,187.0044,187.1853,18956.0
2020-10-28 10:50:00,217.43,217.43,216.41,216.72,27132.0,187.3059,187.3059,186.4272,186.6942,27132.0
2020-10-28 10:55:00,216.77,217.63,216.63,217.29,31158.0,186.7373,187.4782,186.6167,187.1853,31158.0
2020-10-28 11:00:00,217.36,217.48,216.98,217.1,10623.0,187.2456,187.3489,186.9182,187.0216,10623.0
2020-10-28 11:05:00,217.22,218.25,217.22,217.98,7542.0,187.125,188.0123,187.125,187.7797,7542.0
2020-10-28 11:10:00,217.91,217.91,217.52,217.68,13024.0,187.7194,187.7194,187.3834,187.5212,13024.0
2020-10-28 11:15:00,217.57,217.61,217.08,217.35,25164.0,187.4265,187.4609,187.0044,187.2369,25164.0
2020-10-28 11:20:00,217.35,217.51,216.82,217.02,12474.0,187.2369,187.3748,186.7804,186.9527,12474.0
2020-10-28 11:25:00,217.02,217.14,216.66,216.92,13670.0,186.9527,187.056,186.6425,186.8665,13670.0
2020-10-28 11:30:00,216.91,217.19,216.81,217.19,10232.0,186.8579,187.0991,186.7718,187.0991,10232.0
2020-10-28 11:35:00,217.21,217.71,217.19,217.37,16157.0,187.1163,187.5471,187.0991,187.2542,16157.0
2020-10-28 11:40:00,217.29,217.9,217.11,217.81,18114.0,187.1853,187.7107,187.0302,187.6332,18114.0
2020-10-28 11:45:00,217.93,218.57,217.79,218.48,8287.0,187.7366,188.2879,187.616,188.2104,8287.0
2020-10-28 11:50:00,218.35,219.03,218.11,218.91,19860.0,188.0984,188.6842,187.8917,188.5808,19860.0
2020-10-28 11:55:00,218.8,219.04,218.5,218.55,10673.0,188.4861,188.6928,188.2276,188.2707,10673.0
2020-10-28 12:00:00,218.37,218.67,217.67,217.67,16461.0,188.1156,188.3741,187.5126,187.5126,16461.0
2020-10-28 12:05:00,217.77,218.12,217.49,217.5,8598.0,187.5988,187.9003,187.3576,187.3662,8598.0
2020-10-28 12:10:00,217.47,217.64,217.13,217.4,6887.0,187.3403,187.4868,187.0474,187.28,6887.0
2020-10-28 12:15:00,217.65,217.78,217.3,217.51,10602.0,187.4954,187.6074,187.1939,187.3748,10602.0
2020-10-28 12:20:00,217.47,217.94,217.45,217.94,15110.0,187.3403,187.7452,187.3231,187.7452,15110.0
2020-10-28 12:25:00,217.98,217.98,217.1,217.1,14047.0,187.7797,187.7797,187.0216,187.0216,14047.0
2020-10-28 12:30:00,217.15,217.77,217.0,217.75,11346.0,187.0647,187.5988,186.9354,187.5815,11346.0
2020-10-28 12:35:00,217.73,217.73,217.29,217.47,13010.0,187.5643,187.5643,187.1853,187.3403,13010.0
2020-10-28 12:40:00,217.47,217.64,217.35,217.62,14538.0,187.3403,187.4868,187.2369,187.4695,14538.0
2020-10-28 12:45:00,217.56,217.68,217.36,217.59,22339.0,187.4179,187.5212,187.2456,187.4437,22339.0
2020-10-28 12:50:00,217.58,217.59,217.08,217.27,12364.0,187.4351,187.4437,187.0044,187.168,12364.0
2020-10-28 12:55:00,217.33,217.82,217.26,217.49,16306.0,187.2197,187.6418,187.1594,187.3576,16306.0
2020-10-28 13:00:00,217.39,217.39,216.84,217.03,10314.0,187.2714,187.2714,186.7976,186.9613,10314.0
2020-10-28 13:05:00,216.99,217.31,216.85,217.13,10098.0,186.9268,187.2025,186.8062,187.0474,10098.0
2020-10-28 13:10:00,217.21,217.23,216.88,217.03,9378.0,187.1163,187.1336,186.8321,186.9613,9378.0
2020-10-28 13:15:00,217.03,217.13,216.79,217.12,11353.0,186.9613,187.0474,186.7545,187.0388,11353.0
2020-10-28 13:20:00,217.04,217.04,216.63,216.85,9288.0,186.9699,186.9699,186.6167,186.8062,9288.0
2020-10-28 13:25:00,216.89,217.18,216.69,217.02,7347.0,186.8407,187.0905,186.6684,186.9527,7347.0
2020-10-28 13:30:00,216.95,217.35,216.82,217.32,10307.0,186.8924,187.2369,186.7804,187.2111,10307.0
2020-10-28 13:35:00,217.5,217.93,217.48,217.59,5553.0,187.3662,187.7366,187.3489,187.4437,5553.0
2020-10-28 13:40:00,217.6,217.85,217.52,217.85,6962.0,187.4523,187.6677,187.3834,187.6677,6962.0
2020-10-28 13:45:00,217.75,218.4,217.74,218.19,8094.0,187.5815,188.1415,187.5729,187.9606,8094.0
2020-10-28 13:50:00,218.12,218.33,218.0,218.1,11631.0,187.9003,188.0812,187.7969,187.883,11631.0
2020-10-28 13:55:00,218.06,218.33,218.06,218.18,10412.0,187.8486,188.0812,187.8486,187.952,10412.0
2020-10-28 14:00:00,218.16,218.3,217.87,218.27,15261.0,187.9347,188.0553,187.6849,188.0295,15261.0
2020-10-28 14:05:00,218.14,218.21,218.01,218.05,10218.0,187.9175,187.9778,187.8055,187.84,10218.0
2020-10-28 14:10:00,217.99,218.03,217.72,217.84,8189.0,187.7883,187.8227,187.5557,187.6591,8189.0
2020-10-28 14:15:00,217.82,217.89,217.59,217.63,11413.0,187.6418,187.7021,187.4437,187.4782,11413.0
2020-10-28 14:20:00,217.69,218.16,217.62,218.16,12684.0,187.5298,187.9347,187.4695,187.9347,12684.0
2020-10-28 14:25:00,218.13,218.37,218.04,218.35,5671.0,187.9089,188.1156,187.8313,188.0984,5671.0
2020-10-28 14:30:00,218.39,218.52,218.08,218.3,13813.0,188.1329,188.2448,187.8658,188.0553,13813.0
2020-10-28 14:35:00,218.29,218.3,217.32,217.37,20921.0,188.0467,188.0553,187.2111,187.2542,20921.0
2020-10-28 14:40:00,217.41,217.56,217.17,217.45,7974.0,187.2886,187.4179,187.0819,187.3231,7974.0
2020-10-28 14:45:00,217.45,217.61,217.21,217.53,10911.0,187.3231,187.4609,187.1163,187.392,10911.0
2020-10-28 14:50:00,217.54,217.7,216.89,216.89,15964.0,187.4006,187.5385,186.8407,186.8407,15964.0
2020-10-28 14:55:00,216.92,217.76,216.82,217.42,9655.0,186.8665,187.5901,186.7804,187.2972,9655.0
2020-10-28 15:00:00,217.49,217.67,217.37,217.59,7796.0,187.3576,187.5126,187.2542,187.4437,7796.0
2020-10-28 15:05:00,217.67,218.01,217.53,217.74,17027.0,187.5126,187.8055,187.392,187.5729,17027.0
2020-10-28 15:10:00,217.76,217.94,217.46,217.79,11735.0,187.5901,187.7452,187.3317,187.616,11735.0
2020-10-28 15:15:00,217.72,217.81,217.62,217.71,16627.0,187.5557,187.6332,187.4695,187.5471,16627.0
2020-10-28 15:20:00,217.72,218.34,217.64,218.29,17373.0,187.5557,188.0898,187.4868,188.0467,17373.0
2020-10-28 15:25:00,218.28,218.41,218.14,218.17,9923.0,188.0381,188.1501,187.9175,187.9433,9923.0
2020-10-28 15:30:00,218.23,218.76,218.15,218.7,13332.0,187.995,188.4516,187.9261,188.3999,13332.0
2020-10-28 15:35:00,218.67,218.79,217.7,217.8,20116.0,188.3741,188.4774,187.5385,187.6246,20116.0
2020-10-28 15:40:00,217.82,217.98,217.68,217.79,19727.0,187.6418,187.7797,187.5212,187.616,19727.0
2020-10-28 15:45:00,217.78,217.88,217.41,217.65,25274.0,187.6074,187.6935,187.2886,187.4954,25274.0
2020-10-28 15:50:00,217.53,217.8,216.81,216.91,80631.0,187.392,187.6246,186.7718,186.8579,80631.0
2020-10-28 15:55:00,216.84,216.87,215.93,216.67,143627.0,186.7976,186.8234,186.0137,186.6512,143627.0
2020-10-29 09:30:00,214.0,214.1,210.28,211.8,119115.0,184.3511,184.4372,181.1465,182.4559,119115.0
2020-10-29 09:35:00,211.68,213.0,211.5,212.49,41684.0,182.3525,183.4896,182.1974,183.0503,41684.0
2020-10-29 09:40:00,212.37,214.28,211.8,214.28,37334.0,182.9469,184.5923,182.4559,184.5923,37334.0
2020-10-29 09:45:00,214.28,214.65,213.5,214.02,36196.0,184.5923,184.911,183.9204,184.3683,36196.0
2020-10-29 09:50:00,214.02,215.45,213.82,215.45,32417.0,184.3683,185.6002,184.196,185.6002,32417.0
2020-10-29 09:55:00,215.37,215.73,214.63,214.71,24820.0,185.5313,185.8414,184.8938,184.9627,24820.0
2020-10-29 10:00:00,214.81,216.36,214.21,216.12,38540.0,185.0489,186.3841,184.532,186.1774,38540.0
2020-10-29 10:05:00,216.18,216.45,215.63,216.4,41591.0,186.229,186.4616,185.7552,186.4186,41591.0
2020-10-29 10:10:00,216.4,216.51,215.16,215.66,52168.0,186.4186,186.5133,185.3504,185.7811,52168.0
2020-10-29 10:15:00,215.82,215.99,215.21,215.21,25137.0,185.9189,186.0654,185.3934,185.3934,25137.0
2020-10-29 10:20:00,215.28,216.33,215.1,215.67,17281.0,185.4537,186.3583,185.2987,185.7897,17281.0
2020-10-29 10:25:00,215.51,215.67,214.64,215.65,18782.0,185.6519,185.7897,184.9024,185.7725,18782.0
2020-10-29 10:30:00,215.75,215.95,215.02,215.3,15046.0,185.8586,186.0309,185.2298,185.471,15046.0
2020-10-29 10:35:00,215.36,215.5,214.91,215.49,15110.0,185.5227,185.6433,185.135,185.6346,15110.0
2020-10-29 10:40:00,215.48,215.67,214.91,215.63,16787.0,185.626,185.7897,185.135,185.7552,16787.0
2020-10-29 10:45:00,215.63,216.26,215.63,216.22,16079.0,185.7552,186.298,185.7552,186.2635,16079.0
2020-10-29 10:50:00,216.22,216.3,215.73,215.8,21923.0,186.2635,186.3324,185.8414,185.9017,21923.0
2020-10-29 10:55:00,215.78,216.32,215.67,216.19,22597.0,185.8845,186.3496,185.7897,186.2377,22597.0
2020-10-29 11:00:00,216.32,216.4,215.81,216.01,15369.0,186.3496,186.4186,185.9103,186.0826,15369.0
2020-10-29 11:05:00,216.08,216.32,216.0,216.25,11501.0,186.1429,186.3496,186.074,186.2893,11501.0
2020-10-29 11:10:00,216.25,216.45,215.75,216.45,16261.0,186.2893,186.4616,185.8586,186.4616,16261.0
2020-10-29 11:15:00,216.39,216.68,215.92,216.49,24127.0,186.41,186.6598,186.0051,186.4961,24127.0
2020-10-29 11:20:00,216.53,216.67,216.4,216.62,15245.0,186.5306,186.6512,186.4186,186.6081,15245.0
2020-10-29 11:25:00,216.4,216.57,216.21,216.28,7228.0,186.4186,186.565,186.2549,186.3152,7228.0
2020-10-29 11:30:00,216.3,216.39,215.97,216.09,10732.0,186.3324,186.41,186.0481,186.1515,10732.0
2020-10-29 11:35:00,216.17,216.45,216.07,216.43,7144.0,186.2204,186.4616,186.1343,186.4444,7144.0
2020-10-29 11:40:00,216.41,216.41,215.59,215.69,9831.0,186.4272,186.4272,185.7208,185.8069,9831.0
2020-10-29 11:45:00,215.72,216.34,215.71,215.77,5868.0,185.8328,186.3669,185.8242,185.8758,5868.0
2020-10-29 11:50:00,215.73,215.84,215.46,215.78,13870.0,185.8414,185.9362,185.6088,185.8845,13870.0
2020-10-29 11:55:00,215.81,216.42,215.34,215.86,11290.0,185.9103,186.4358,185.5054,185.9534,11290.0
2020-10-29 12:00:00,216.1,216.12,215.7,215.86,15252.0,186.1601,186.1774,185.8155,185.9534,15252.0
2020-10-29 12:05:00,215.8,216.29,215.79,216.03,9878.0,185.9017,186.3238,185.8931,186.0998,9878.0
2020-10-29 12:10:00,216.0,216.16,215.9,216.15,6529.0,186.074,186.2118,185.9878,186.2032,6529.0
2020-10-29 12:15:00,216.06,216.78,216.05,216.76,6588.0,186.1257,186.7459,186.1171,186.7287,6588.0
2020-10-29 12:20:00,216.64,216.71,216.25,216.33,9312.0,186.6253,186.6856,186.2893,186.3583,9312.0
2020-10-29 12:25:00,216.44,216.89,216.35,216.66,9615.0,186.453,186.8407,186.3755,186.6425,9615.0
2020-10-29 12:30:00,216.67,216.75,216.43,216.52,6299.0,186.6512,186.7201,186.4444,186.5219,6299.0
2020-10-29 12:35:00,216.5,216.71,216.35,216.5,9734.0,186.5047,186.6856,186.3755,186.5047,9734.0
2020-10-29 12:40:00,216.49,216.65,216.32,216.6,8394.0,186.4961,186.6339,186.3496,186.5909,8394.0
2020-10-29 12:45:00,216.56,217.08,216.46,217.08,10093.0,186.5564,187.0044,186.4703,187.0044,10093.0
2020-10-29 12:50:00,217.17,217.17,216.62,217.02,8860.0,187.0819,187.0819,186.6081,186.9527,8860.0
2020-10-29 12:55:00,217.03,217.2,216.9,217.07,10310.0,186.9613,187.1077,186.8493,186.9957,10310.0
2020-10-29 13:00:00,217.15,217.29,217.04,217.29,5708.0,187.0647,187.1853,186.9699,187.1853,5708.0
2020-10-29 13:05:00,217.4,217.4,216.69,216.9,10566.0,187.28,187.28,186.6684,186.8493,10566.0
2020-10-29 13:10:00,216.9,217.28,216.75,217.16,16547.0,186.8493,187.1766,186.7201,187.0733,16547.0
2020-10-29 13:15:00,217.13,217.14,216.76,216.89,12579.0,187.0474,187.056,186.7287,186.8407,12579.0
2020-10-29 13:20:00,216.9,217.71,216.89,217.71,9697.0,186.8493,187.5471,186.8407,187.5471,9697.0
2020-10-29 13:25:00,217.72,218.35,217.71,218.3,15650.0,187.5557,188.0984,187.5471,188.0553,15650.0
2020-10-29 13:30:00,218.34,218.7,218.34,218.44,14961.0,188.0898,188.3999,188.0898,188.1759,14961.0
2020-10-29 13:35:00,218.43,218.7,218.4,218.65,12815.0,188.1673,188.3999,188.1415,188.3568,12815.0
2020-10-29 13:40:00,218.69,219.25,218.67,218.88,23810.0,188.3913,188.8737,188.3741,188.555,23810.0
2020-10-29 13:45:00,218.89,219.35,218.88,219.16,13696.0,188.5636,188.9599,188.555,188.7962,13696.0
2020-10-29 13:50:00,219.14,219.44,219.02,219.43,11386.0,188.7789,189.0374,188.6756,189.0288,11386.0
2020-10-29 13:55:00,219.53,219.9,219.43,219.52,13262.0,189.1149,189.4337,189.0288,189.1063,13262.0
2020-10-29 14:00:00,219.51,219.95,219.49,219.83,12470.0,189.0977,189.4767,189.0805,189.3734,12470.0
2020-10-29 14:05:00,219.83,220.14,219.75,220.02,9591.0,189.3734,189.6404,189.3044,189.537,9591.0
2020-10-29 14:10:00,220.01,220.24,219.57,219.67,16324.0,189.5284,189.7265,189.1494,189.2355,16324.0
2020-10-29 14:15:00,219.72,220.33,219.72,220.09,22748.0,189.2786,189.8041,189.2786,189.5973,22748.0
2020-10-29 14:20:00,220.1,220.11,219.34,219.63,23048.0,189.6059,189.6146,188.9512,189.2011,23048.0
2020-10-29 14:25:00,219.65,219.82,219.54,219.54,18345.0,189.2183,189.3647,189.1235,189.1235,18345.0
2020-10-29 14:30:00,219.58,219.69,219.38,219.48,23114.0,189.158,189.2527,188.9857,189.0718,23114.0
2020-10-29 14:35:00,219.53,219.59,218.85,219.3,16981.0,189.1149,189.1666,188.5291,188.9168,16981.0
2020-10-29 14:40:00,219.42,219.68,219.27,219.4,12548.0,189.0202,189.2441,188.8909,189.0029,12548.0
2020-10-29 14:45:00,219.36,219.46,219.01,219.28,14710.0,188.9685,189.0546,188.667,188.8996,14710.0
2020-10-29 14:50:00,219.29,219.52,219.24,219.35,11348.0,188.9082,189.1063,188.8651,188.9599,11348.0
2020-10-29 14:55:00,219.31,219.51,219.03,219.2,13364.0,188.9254,189.0977,188.6842,188.8306,13364.0
2020-10-29 15:00:00,219.27,219.41,218.91,219.15,23010.0,188.8909,189.0115,188.5808,188.7876,23010.0
2020-10-29 15:05:00,219.13,219.26,218.98,219.1,12258.0,188.7703,188.8823,188.6411,188.7445,12258.0
2020-10-29 15:10:00,219.1,219.19,218.86,219.09,20239.0,188.7445,188.822,188.5377,188.7359,20239.0
2020-10-29 15:15:00,219.12,219.36,218.75,219.24,23363.0,188.7617,188.9685,188.443,188.8651,23363.0
2020-10-29 15:20:00,219.23,219.6,219.2,219.58,17121.0,188.8565,189.1752,188.8306,189.158,17121.0
2020-10-29 15:25:00,219.53,219.74,219.22,219.42,18653.0,189.1149,189.2958,188.8479,189.0202,18653.0
2020-10-29 15:30:00,219.43,219.47,218.74,218.81,20349.0,189.0288,189.0632,188.4344,188.4947,20349.0
2020-10-29 15:35:00,218.81,219.0,218.71,218.91,27898.0,188.4947,188.6583,188.4085,188.5808,27898.0
2020-10-29 15:40:00,218.86,218.95,218.59,218.65,28705.0,188.5377,188.6153,188.3051,188.3568,28705.0
2020-10-29 15:45:00,218.7,219.27,218.64,219.13,44835.0,188.3999,188.8909,188.3482,188.7703,44835.0
2020-10-29 15:50:00,219.08,219.37,218.83,218.92,62809.0,188.7273,188.9771,188.5119,188.5894,62809.0
2020-10-29 15:55:00,218.85,218.95,217.42,217.74,134694.0,188.5291,188.6153,187.2972,187.5729,134694.0
2020-10-30 09:30:00,216.44,216.9,215.95,216.71,65469.0,186.453,186.8493,186.0309,186.6856,65469.0
2020-10-30 09:35:00,216.75,216.79,215.36,215.79,16723.0,186.7201,186.7545,185.5227,185.8931,16723.0
2020-10-30 09:40:00,215.6,215.8,214.3,214.91,29394.0,185.7294,185.9017,184.6095,185.135,29394.0
2020-10-30 09:45:00,214.85,215.12,214.31,214.65,19509.0,185.0833,185.3159,184.6181,184.911,19509.0
2020-10-30 09:50:00,214.62,215.19,214.51,215.16,12828.0,184.8852,185.3762,184.7904,185.3504,12828.0
2020-10-30 09:55:00,215.0,215.38,214.53,214.95,18158.0,185.2125,185.5399,184.8076,185.1695,18158.0
2020-10-30 10:00:00,214.91,215.26,214.52,214.75,13820.0,185.135,185.4365,184.799,184.9972,13820.0
2020-10-30 10:05:00,214.88,215.89,214.68,215.74,15787.0,185.1092,185.9792,184.9369,185.85,15787.0
2020-10-30 10:10:00,215.62,216.07,215.18,215.18,15099.0,185.7466,186.1343,185.3676,185.3676,15099.0
2020-10-30 10:15:00,215.23,215.27,214.87,215.19,12422.0,185.4107,185.4451,185.1005,185.3762,12422.0
2020-10-30 10:20:00,215.09,215.25,214.87,214.94,13651.0,185.2901,185.4279,185.1005,185.1608,13651.0
2020-10-30 10:25:00,214.87,215.05,214.6,214.81,10589.0,185.1005,185.2556,184.8679,185.0489,10589.0
2020-10-30 10:30:00,214.8,215.1,214.64,214.75,8065.0,185.0402,185.2987,184.9024,184.9972,8065.0
2020-10-30 10:35:00,214.62,214.99,214.43,214.84,17200.0,184.8852,185.2039,184.7215,185.0747,17200.0
2020-10-30 10:40:00,214.9,214.9,213.96,214.21,15756.0,185.1264,185.1264,184.3166,184.532,15756.0
2020-10-30 10:45:00,214.31,214.55,213.98,214.31,8725.0,184.6181,184.8249,184.3338,184.6181,8725.0
2020-10-30 10:50:00,214.42,215.02,214.12,214.88,8131.0,184.7129,185.2298,184.4545,185.1092,8131.0
2020-10-30 10:55:00,214.88,214.93,214.25,214.25,8670.0,185.1092,185.1522,184.5664,184.5664,8670.0
2020-10-30 11:00:00,214.34,215.58,214.34,215.31,8834.0,184.644,185.7122,184.644,185.4796,8834.0
2020-10-30 11:05:00,215.21,215.54,214.95,215.06,14418.0,185.3934,185.6777,185.1695,185.2642,14418.0
2020-10-30 11:10:00,214.97,215.74,214.97,215.74,7539.0,185.1867,185.85,185.1867,185.85,7539.0
2020-10-30 11:15:00,215.67,215.8,214.89,214.99,14984.0,185.7897,185.9017,185.1178,185.2039,14984.0
2020-10-30 11:20:00,214.99,215.19,214.62,215.16,20664.0,185.2039,185.3762,184.8852,185.3504,20664.0
2020-10-30 11:25:00,215.16,215.3,214.23,214.36,13686.0,185.3504,185.471,184.5492,184.6612,13686.0
2020-10-30 11:30:00,214.46,214.48,214.07,214.28,9731.0,184.7473,184.7646,184.4114,184.5923,9731.0
2020-10-30 11:35:00,214.15,214.44,214.09,214.42,12313.0,184.4803,184.7301,184.4286,184.7129,12313.0
2020-10-30 11:40:00,214.3,214.66,214.17,214.66,9104.0,184.6095,184.9196,184.4975,184.9196,9104.0
2020-10-30 11:45:00,214.71,215.55,214.59,215.49,11615.0,184.9627,185.6863,184.8593,185.6346,11615.0
2020-10-30 11:50:00,215.27,215.53,215.16,215.53,7717.0,185.4451,185.6691,185.3504,185.6691,7717.0
2020-10-30 11:55:00,215.56,215.75,215.33,215.47,10661.0,185.6949,185.8586,185.4968,185.6174,10661.0
2020-10-30 12:00:00,215.43,215.91,215.21,215.85,18267.0,185.583,185.9965,185.3934,185.9448,18267.0
2020-10-30 12:05:00,215.75,215.78,215.39,215.57,14423.0,185.8586,185.8845,185.5485,185.7036,14423.0
2020-10-30 12:10:00,215.5,215.65,215.31,215.48,13466.0,185.6433,185.7725,185.4796,185.626,13466.0
2020-10-30 12:15:00,215.53,216.08,215.32,216.01,17189.0,185.6691,186.1429,185.4882,186.0826,17189.0
2020-10-30 12:20:00,216.07,216.45,215.86,216.19,15624.0,186.1343,186.4616,185.9534,186.2377,15624.0
2020-10-30 12:25:00,216.1,216.59,216.0,216.35,12033.0,186.1601,186.5822,186.074,186.3755,12033.0
2020-10-30 12:30:00,216.29,216.37,215.97,216.13,12324.0,186.3238,186.3927,186.0481,186.186,12324.0
2020-10-30 12:35:00,216.05,216.37,215.86,215.95,16259.0,186.1171,186.3927,185.9534,186.0309,16259.0
2020-10-30 12:40:00,216.01,216.19,215.47,215.48,11544.0,186.0826,186.2377,185.6174,185.626,11544.0
2020-10-30 12:45:00,215.45,215.83,215.43,215.63,18550.0,185.6002,185.9275,185.583,185.7552,18550.0
2020-10-30 12:50:00,215.58,215.9,215.41,215.66,14497.0,185.7122,185.9878,185.5657,185.7811,14497.0
2020-10-30 12:55:00,215.7,215.87,215.46,215.74,34487.0,185.8155,185.962,185.6088,185.85,34487.0
2020-10-30 13:00:00,215.75,216.17,215.48,215.79,13104.0,185.8586,186.2204,185.626,185.8931,13104.0
2020-10-30 13:05:00,215.74,215.77,215.52,215.52,6632.0,185.85,185.8758,185.6605,185.6605,6632.0
2020-10-30 13:10:00,215.67,215.71,215.34,215.45,10236.0,185.7897,185.8242,185.5054,185.6002,10236.0
2020-10-30 13:15:00,215.49,215.59,215.27,215.45,10426.0,185.6346,185.7208,185.4451,185.6002,10426.0
2020-10-30 13:20:00,215.45,215.52,215.26,215.31,7588.0,185.6002,185.6605,185.4365,185.4796,7588.0
2020-10-30 13:25:00,215.38,215.86,215.21,215.67,9160.0,185.5399,185.9534,185.3934,185.7897,9160.0
2020-10-30 13:30:00,215.66,215.69,215.26,215.53,101964.0,185.7811,185.8069,185.4365,185.6691,101964.0
2020-10-30 13:35:00,215.42,215.52,214.96,215.12,12186.0,185.5743,185.6605,185.1781,185.3159,12186.0
2020-10-30 13:40:00,215.28,215.34,214.85,214.93,11667.0,185.4537,185.5054,185.0833,185.1522,11667.0
2020-10-30 13:45:00,214.88,215.17,214.73,214.91,11149.0,185.1092,185.359,184.9799,185.135,11149.0
2020-10-30 13:50:00,215.0,215.08,214.6,214.75,8160.0,185.2125,185.2814,184.8679,184.9972,8160.0
2020-10-30 13:55:00,214.61,214.82,214.46,214.46,13438.0,184.8766,185.0575,184.7473,184.7473,13438.0
2020-10-30 14:00:00,214.41,214.69,214.17,214.69,7588.0,184.7043,184.9455,184.4975,184.9455,7588.0
2020-10-30 14:05:00,214.62,215.42,214.52,215.13,11033.0,184.8852,185.5743,184.799,185.3245,11033.0
2020-10-30 14:10:00,215.09,215.22,214.77,214.81,12399.0,185.2901,185.4021,185.0144,185.0489,12399.0
2020-10-30 14:15:00,214.89,214.93,214.61,214.81,11874.0,185.1178,185.1522,184.8766,185.0489,11874.0
2020-10-30 14:20:00,214.87,215.23,214.72,214.81,14207.0,185.1005,185.4107,184.9713,185.0489,14207.0
2020-10-30 14:25:00,214.81,214.94,214.25,214.53,10138.0,185.0489,185.1608,184.5664,184.8076,10138.0
2020-10-30 14:30:00,214.51,214.51,214.03,214.42,12902.0,184.7904,184.7904,184.3769,184.7129,12902.0
2020-10-30 14:35:00,214.38,214.68,214.25,214.55,16858.0,184.6784,184.9369,184.5664,184.8249,16858.0
2020-10-30 14:40:00,214.51,214.53,214.11,214.15,10459.0,184.7904,184.8076,184.4458,184.4803,10459.0
2020-10-30 14:45:00,214.14,214.91,214.04,214.78,12224.0,184.4717,185.135,184.3855,185.023,12224.0
2020-10-30 14:50:00,214.83,215.07,214.67,215.0,11640.0,185.0661,185.2728,184.9283,185.2125,11640.0
2020-10-30 14:55:00,214.88,215.19,214.63,214.64,12099.0,185.1092,185.3762,184.8938,184.9024,12099.0
2020-10-30 15:00:00,214.71,215.14,214.43,215.14,14942.0,184.9627,185.3331,184.7215,185.3331,14942.0
2020-10-30 15:05:00,215.13,215.13,214.78,214.94,16871.0,185.3245,185.3245,185.023,185.1608,16871.0
2020-10-30 15:10:00,214.98,215.52,214.95,214.97,25229.0,185.1953,185.6605,185.1695,185.1867,25229.0
2020-10-30 15:15:00,214.9,215.13,214.74,215.06,44731.0,185.1264,185.3245,184.9886,185.2642,44731.0
2020-10-30 15:20:00,215.07,215.46,215.02,215.46,24315.0,185.2728,185.6088,185.2298,185.6088,24315.0
2020-10-30 15:25:00,215.48,215.48,214.87,214.99,20246.0,185.626,185.626,185.1005,185.2039,20246.0
2020-10-30 15:30:00,215.01,215.28,214.78,215.02,26430.0,185.2211,185.4537,185.023,185.2298,26430.0
2020-10-30 15:35:00,214.99,215.3,214.73,215.3,19214.0,185.2039,185.471,184.9799,185.471,19214.0
2020-10-30 15:40:00,215.32,215.78,215.05,215.76,19994.0,185.4882,185.8845,185.2556,185.8672,19994.0
2020-10-30 15:45:00,215.82,216.03,215.22,215.61,30002.0,185.9189,186.0998,185.4021,185.738,30002.0
2020-10-30 15:50:00,215.64,216.63,215.58,216.36,68236.0,185.7639,186.6167,185.7122,186.3841,68236.0
2020-10-30 15:55:00,216.15,217.27,216.14,217.22,180146.0,186.2032,187.168,186.1946,187.125,180146.0
2020-11-02 09:30:00,221.55,222.37,220.01,220.48,74865.0,190.8551,191.5614,189.5284,189.9333,74865.0
2020-11-02 09:35:00,220.32,220.7,219.6,220.1,30838.0,189.7955,190.1228,189.1752,189.6059,30838.0
2020-11-02 09:40:00,220.27,220.98,219.63,220.98,26882.0,189.7524,190.364,189.2011,190.364,26882.0
2020-11-02 09:45:00,220.86,220.97,219.24,220.4,20900.0,190.2606,190.3554,188.8651,189.8644,20900.0
2020-11-02 09:50:00,220.39,221.68,220.39,220.99,20152.0,189.8558,190.967,189.8558,190.3726,20152.0
2020-11-02 09:55:00,221.01,221.95,220.92,221.59,15893.0,190.3899,191.1996,190.3123,190.8895,15893.0
2020-11-02 10:00:00,221.69,222.14,221.25,221.39,49950.0,190.9757,191.3633,190.5966,190.7172,49950.0
2020-11-02 10:05:00,221.31,221.83,221.2,221.39,12742.0,190.6483,191.0963,190.5535,190.7172,12742.0
2020-11-02 10:10:00,221.3,221.55,220.28,220.66,11450.0,190.6397,190.8551,189.761,190.0884,11450.0
2020-11-02 10:15:00,220.74,221.42,220.59,221.42,12394.0,190.1573,190.7431,190.0281,190.7431,12394.0
2020-11-02 10:20:00,221.46,221.46,220.66,221.06,13642.0,190.7775,190.7775,190.0884,190.4329,13642.0
2020-11-02 10:25:00,220.98,221.2,220.63,220.75,9535.0,190.364,190.5535,190.0625,190.1659,9535.0
2020-11-02 10:30:00,220.67,220.9,220.59,220.75,9408.0,190.097,190.2951,190.0281,190.1659,9408.0
2020-11-02 10:35:00,220.63,220.67,220.12,220.49,15809.0,190.0625,190.097,189.6232,189.9419,15809.0
2020-11-02 10:40:00,220.44,220.69,220.13,220.13,13430.0,189.8988,190.1142,189.6318,189.6318,13430.0
2020-11-02 10:45:00,220.24,220.24,219.72,220.17,13647.0,189.7265,189.7265,189.2786,189.6662,13647.0
2020-11-02 10:50:00,220.22,220.76,220.08,220.75,6462.0,189.7093,190.1745,189.5887,190.1659,6462.0
2020-11-02 10:55:00,220.65,220.74,219.93,219.94,21251.0,190.0797,190.1573,189.4595,189.4681,21251.0
2020-11-02 11:00:00,219.88,220.2,219.7,219.85,5737.0,189.4164,189.6921,189.2614,189.3906,5737.0
2020-11-02 11:05:00,219.83,219.97,219.46,219.69,16097.0,189.3734,189.494,189.0546,189.2527,16097.0
2020-11-02 11:10:00,219.53,219.64,219.07,219.22,10645.0,189.1149,189.2097,188.7186,188.8479,10645.0
2020-11-02 11:15:00,219.15,219.21,218.37,218.37,18690.0,188.7876,188.8393,188.1156,188.1156,18690.0
2020-11-02 11:20:00,218.4,218.51,218.16,218.51,12599.0,188.1415,188.2362,187.9347,188.2362,12599.0
2020-11-02 11:25:00,218.63,219.02,218.62,219.0,7851.0,188.3396,188.6756,188.331,188.6583,7851.0
2020-11-02 11:30:00,219.15,219.52,218.97,219.27,6605.0,188.7876,189.1063,188.6325,188.8909,6605.0
2020-11-02 11:35:00,219.21,219.39,219.1,219.23,7907.0,188.8393,188.9943,188.7445,188.8565,7907.0
2020-11-02 11:40:00,219.2,219.54,219.2,219.53,10169.0,188.8306,189.1235,188.8306,189.1149,10169.0
2020-11-02 11:45:00,219.53,219.63,219.39,219.4,8092.0,189.1149,189.2011,188.9943,189.0029,8092.0
2020-11-02 11:50:00,219.35,219.63,219.28,219.46,9483.0,188.9599,189.2011,188.8996,189.0546,9483.0
2020-11-02 11:55:00,219.45,219.55,219.19,219.2,10728.0,189.046,189.1321,188.822,188.8306,10728.0
2020-11-02 12:00:00,219.21,219.22,218.7,218.95,8683.0,188.8393,188.8479,188.3999,188.6153,8683.0
2020-11-02 12:05:00,218.98,219.16,218.8,218.89,15978.0,188.6411,188.7962,188.4861,188.5636,15978.0
2020-11-02 12:10:00,218.95,219.05,218.27,218.5,11885.0,188.6153,188.7014,188.0295,188.2276,11885.0
2020-11-02 12:15:00,218.54,218.61,218.25,218.32,10866.0,188.2621,188.3224,188.0123,188.0726,10866.0
2020-11-02 12:20:00,218.31,218.87,218.22,218.84,6640.0,188.0639,188.5464,187.9864,188.5205,6640.0
2020-11-02 12:25:00,218.93,219.32,218.81,219.29,4768.0,188.598,188.934,188.4947,188.9082,4768.0
2020-11-02 12:30:00,219.39,219.39,218.83,218.88,8306.0,188.9943,188.9943,188.5119,188.555,8306.0
2020-11-02 12:35:00,219.08,219.15,218.62,218.75,5460.0,188.7273,188.7876,188.331,188.443,5460.0
2020-11-02 12:40:00,218.81,218.82,218.25,218.53,8705.0,188.4947,188.5033,188.0123,188.2535,8705.0
2020-11-02 12:45:00,218.59,218.6,218.22,218.3,8167.0,188.3051,188.3138,187.9864,188.0553,8167.0
2020-11-02 12:50:00,218.25,218.68,218.24,218.26,5564.0,188.0123,188.3827,188.0036,188.0209,5564.0
2020-11-02 12:55:00,218.39,218.62,218.17,218.62,6784.0,188.1329,188.331,187.9433,188.331,6784.0
2020-11-02 13:00:00,218.64,218.7,218.35,218.46,5114.0,188.3482,188.3999,188.0984,188.1932,5114.0
2020-11-02 13:05:00,218.45,218.51,218.15,218.39,6147.0,188.1845,188.2362,187.9261,188.1329,6147.0
2020-11-02 13:10:00,218.3,218.41,218.0,218.26,14134.0,188.0553,188.1501,187.7969,188.0209,14134.0
2020-11-02 13:15:00,218.24,218.36,217.78,217.93,8244.0,188.0036,188.107,187.6074,187.7366,8244.0
2020-11-02 13:20:00,217.81,218.31,217.66,217.86,12764.0,187.6332,188.0639,187.504,187.6763,12764.0
2020-11-02 13:25:00,217.88,218.04,217.69,217.99,13620.0,187.6935,187.8313,187.5298,187.7883,13620.0
2020-11-02 13:30:00,217.94,218.0,217.59,217.95,4937.0,187.7452,187.7969,187.4437,187.7538,4937.0
2020-11-02 13:35:00,217.85,217.96,217.69,217.71,6020.0,187.6677,187.7624,187.5298,187.5471,6020.0
2020-11-02 13:40:00,217.88,218.06,217.82,217.86,10401.0,187.6935,187.8486,187.6418,187.6763,10401.0
2020-11-02 13:45:00,217.86,218.07,217.72,217.74,6649.0,187.6763,187.8572,187.5557,187.5729,6649.0
2020-11-02 13:50:00,217.86,217.86,217.25,217.27,8479.0,187.6763,187.6763,187.1508,187.168,8479.0
2020-11-02 13:55:00,217.32,217.48,217.2,217.31,5144.0,187.2111,187.3489,187.1077,187.2025,5144.0
2020-11-02 14:00:00,217.39,217.61,217.39,217.56,4728.0,187.2714,187.4609,187.2714,187.4179,4728.0
2020-11-02 14:05:00,217.51,217.79,217.51,217.66,8770.0,187.3748,187.616,187.3748,187.504,8770.0
2020-11-02 14:10:00,217.59,217.85,217.47,217.79,5482.0,187.4437,187.6677,187.3403,187.616,5482.0
2020-11-02 14:15:00,217.66,217.92,217.6,217.85,4775.0,187.504,187.728,187.4523,187.6677,4775.0
2020-11-02 14:20:00,217.87,218.7,217.85,218.66,10229.0,187.6849,188.3999,187.6677,188.3655,10229.0
2020-11-02 14:25:00,218.59,218.86,218.52,218.86,7571.0,188.3051,188.5377,188.2448,188.5377,7571.0
2020-11-02 14:30:00,218.91,218.91,218.49,218.62,8007.0,188.5808,188.5808,188.219,188.331,8007.0
2020-11-02 14:35:00,218.65,219.03,218.65,218.96,7190.0,188.3568,188.6842,188.3568,188.6239,7190.0
2020-11-02 14:40:00,218.98,219.01,218.75,218.95,7823.0,188.6411,188.667,188.443,188.6153,7823.0
2020-11-02 14:45:00,218.95,219.44,218.94,219.21,9631.0,188.6153,189.0374,188.6067,188.8393,9631.0
2020-11-02 14:50:00,219.27,219.5,219.09,219.1,6157.0,188.8909,189.0891,188.7359,188.7445,6157.0
2020-11-02 14:55:00,219.07,219.45,218.9,219.45,12142.0,188.7186,189.046,188.5722,189.046,12142.0
2020-11-02 15:00:00,219.45,219.97,219.39,219.97,24263.0,189.046,189.494,188.9943,189.494,24263.0
2020-11-02 15:05:00,219.91,219.93,219.76,219.89,8705.0,189.4423,189.4595,189.313,189.425,8705.0
2020-11-02 15:10:00,219.94,220.24,219.84,219.85,9918.0,189.4681,189.7265,189.382,189.3906,9918.0
2020-11-02 15:15:00,219.94,220.3,219.89,220.11,10773.0,189.4681,189.7782,189.425,189.6146,10773.0
2020-11-02 15:20:00,220.11,220.48,220.11,220.38,10570.0,189.6146,189.9333,189.6146,189.8472,10570.0
2020-11-02 15:25:00,220.31,220.53,220.15,220.33,7665.0,189.7868,189.9764,189.649,189.8041,7665.0
2020-11-02 15:30:00,220.25,220.46,219.85,219.85,10523.0,189.7352,189.9161,189.3906,189.3906,10523.0
2020-11-02 15:35:00,219.85,220.07,219.48,219.56,16489.0,189.3906,189.5801,189.0718,189.1408,16489.0
2020-11-02 15:40:00,219.62,219.76,219.3,219.38,20249.0,189.1924,189.313,188.9168,188.9857,20249.0
2020-11-02 15:45:00,219.43,219.85,219.31,219.72,23269.0,189.0288,189.3906,188.9254,189.2786,23269.0
2020-11-02 15:50:00,219.78,220.01,219.3,220.01,21706.0,189.3303,189.5284,188.9168,189.5284,21706.0
2020-11-02 15:55:00,219.96,220.33,219.82,220.28,59346.0,189.4853,189.8041,189.3647,189.761,59346.0
2020-11-03 09:30:00,221.87,223.08,221.18,221.54,64988.0,191.1307,192.1731,190.5363,190.8464,64988.0
2020-11-03 09:35:00,221.79,222.08,220.86,221.14,30953.0,191.0618,191.3116,190.2606,190.5019,30953.0
2020-11-03 09:40:00,221.06,222.05,220.95,221.39,32514.0,190.4329,191.2858,190.3382,190.7172,32514.0
2020-11-03 09:45:00,221.6,222.13,221.34,221.73,16726.0,190.8981,191.3547,190.6741,191.0101,16726.0
2020-11-03 09:50:00,221.72,222.42,221.72,222.05,23433.0,191.0015,191.6045,191.0015,191.2858,23433.0
2020-11-03 09:55:00,222.0,222.45,221.63,221.74,53188.0,191.2427,191.6304,190.924,191.0187,53188.0
2020-11-03 10:00:00,221.38,221.87,221.26,221.84,13725.0,190.7086,191.1307,190.6052,191.1049,13725.0
2020-11-03 10:05:00,221.85,222.0,220.78,221.44,36186.0,191.1135,191.2427,190.1917,190.7603,36186.0
2020-11-03 10:10:00,221.37,221.56,220.93,221.0,17434.0,190.7,190.8637,190.321,190.3813,17434.0
2020-11-03 10:15:00,221.01,221.46,220.94,221.39,33111.0,190.3899,190.7775,190.3296,190.7172,33111.0
2020-11-03 10:20:00,221.36,221.69,221.19,221.32,41389.0,190.6914,190.9757,190.5449,190.6569,41389.0
2020-11-03 10:25:00,221.33,221.41,220.91,220.91,23454.0,190.6655,190.7344,190.3037,190.3037,23454.0
2020-11-03 10:30:00,220.91,221.12,220.23,220.27,21279.0,190.3037,190.4846,189.7179,189.7524,21279.0
2020-11-03 10:35:00,220.32,220.39,219.78,220.39,25674.0,189.7955,189.8558,189.3303,189.8558,25674.0
2020-11-03 10:40:00,220.41,220.68,220.17,220.25,13818.0,189.873,190.1056,189.6662,189.7352,13818.0
2020-11-03 10:45:00,220.24,220.34,219.9,220.06,16396.0,189.7265,189.8127,189.4337,189.5715,16396.0
2020-11-03 10:50:00,220.13,220.39,219.69,220.18,16577.0,189.6318,189.8558,189.2527,189.6749,16577.0
2020-11-03 10:55:00,220.24,220.24,219.77,219.86,14172.0,189.7265,189.7265,189.3217,189.3992,14172.0
2020-11-03 11:00:00,219.78,220.15,219.15,219.31,17117.0,189.3303,189.649,188.7876,188.9254,17117.0
2020-11-03 11:05:00,219.31,219.56,219.25,219.56,15655.0,188.9254,189.1408,188.8737,189.1408,15655.0
2020-11-03 11:10:00,219.54,220.06,219.36,220.03,12722.0,189.1235,189.5715,188.9685,189.5456,12722.0
2020-11-03 11:15:00,220.06,220.31,220.04,220.15,6086.0,189.5715,189.7868,189.5543,189.649,6086.0
2020-11-03 11:20:00,220.15,220.79,220.07,220.62,12333.0,189.649,190.2003,189.5801,190.0539,12333.0
2020-11-03 11:25:00,220.67,220.74,220.51,220.6,9859.0,190.097,190.1573,189.9591,190.0367,9859.0
2020-11-03 11:30:00,220.6,221.3,220.56,221.25,15366.0,190.0367,190.6397,190.0022,190.5966,15366.0
2020-11-03 11:35:00,221.26,221.48,221.17,221.41,8379.0,190.6052,190.7948,190.5277,190.7344,8379.0
2020-11-03 11:40:00,221.38,221.38,220.86,221.0,9484.0,190.7086,190.7086,190.2606,190.3813,9484.0
2020-11-03 11:45:00,220.8,220.85,220.37,220.54,8030.0,190.209,190.252,189.8385,189.985,8030.0
2020-11-03 11:50:00,220.6,220.68,220.38,220.48,8975.0,190.0367,190.1056,189.8472,189.9333,8975.0
2020-11-03 11:55:00,220.17,220.17,219.86,219.97,10122.0,189.6662,189.6662,189.3992,189.494,10122.0
2020-11-03 12:00:00,220.0,220.19,219.65,219.67,9313.0,189.5198,189.6835,189.2183,189.2355,9313.0
2020-11-03 12:05:00,219.75,220.1,219.57,219.81,4649.0,189.3044,189.6059,189.1494,189.3561,4649.0
2020-11-03 12:10:00,219.78,219.93,219.54,219.58,14096.0,189.3303,189.4595,189.1235,189.158,14096.0
2020-11-03 12:15:00,219.5,219.68,219.39,219.57,9472.0,189.0891,189.2441,188.9943,189.1494,9472.0
2020-11-03 12:20:00,219.63,219.96,219.57,219.67,7701.0,189.2011,189.4853,189.1494,189.2355,7701.0
2020-11-03 12:25:00,219.68,219.94,219.51,219.9,4941.0,189.2441,189.4681,189.0977,189.4337,4941.0
2020-11-03 12:30:00,219.9,219.99,219.59,219.61,13153.0,189.4337,189.5112,189.1666,189.1838,13153.0
2020-11-03 12:35:00,219.66,219.84,219.54,219.59,8370.0,189.2269,189.382,189.1235,189.1666,8370.0
2020-11-03 12:40:00,219.59,219.59,219.18,219.18,18926.0,189.1666,189.1666,188.8134,188.8134,18926.0
2020-11-03 12:45:00,219.24,219.24,218.93,219.11,20176.0,188.8651,188.8651,188.598,188.7531,20176.0
2020-11-03 12:50:00,219.11,219.16,218.87,218.92,11397.0,188.7531,188.7962,188.5464,188.5894,11397.0
2020-11-03 12:55:00,218.97,218.97,218.66,218.67,7747.0,188.6325,188.6325,188.3655,188.3741,7747.0
2020-11-03 13:00:00,218.75,219.21,218.71,218.91,9831.0,188.443,188.8393,188.4085,188.5808,9831.0
2020-11-03 13:05:00,218.88,219.32,218.84,219.07,10974.0,188.555,188.934,188.5205,188.7186,10974.0
2020-11-03 13:10:00,219.09,219.3,218.87,218.96,12866.0,188.7359,188.9168,188.5464,188.6239,12866.0
2020-11-03 13:15:00,219.07,219.17,218.9,219.08,8560.0,188.7186,188.8048,188.5722,188.7273,8560.0
2020-11-03 13:20:00,219.08,219.31,219.04,219.31,4114.0,188.7273,188.9254,188.6928,188.9254,4114.0
2020-11-03 13:25:00,219.36,219.36,219.12,219.29,4558.0,188.9685,188.9685,188.7617,188.9082,4558.0
2020-11-03 13:30:00,219.3,219.56,219.29,219.45,5943.0,188.9168,189.1408,188.9082,189.046,5943.0
2020-11-03 13:35:00,219.52,219.62,219.18,219.52,14139.0,189.1063,189.1924,188.8134,189.1063,14139.0
2020-11-03 13:40:00,219.51,219.84,219.35,219.76,5234.0,189.0977,189.382,188.9599,189.313,5234.0
2020-11-03 13:45:00,219.8,219.89,219.58,219.59,9706.0,189.3475,189.425,189.158,189.1666,9706.0
2020-11-03 13:50:00,219.65,219.71,219.06,219.08,13409.0,189.2183,189.27,188.71,188.7273,13409.0
2020-11-03 13:55:00,219.07,219.13,218.68,218.97,20400.0,188.7186,188.7703,188.3827,188.6325,20400.0
2020-11-03 14:00:00,218.92,219.09,218.58,218.67,6436.0,188.5894,188.7359,188.2965,188.3741,6436.0
2020-11-03 14:05:00,218.72,218.85,218.53,218.55,8415.0,188.4171,188.5291,188.2535,188.2707,8415.0
2020-11-03 14:10:00,218.6,218.89,218.53,218.81,7691.0,188.3138,188.5636,188.2535,188.4947,7691.0
2020-11-03 14:15:00,218.8,218.82,218.51,218.65,11339.0,188.4861,188.5033,188.2362,188.3568,11339.0
2020-11-03 14:20:00,218.69,218.9,218.47,218.58,8573.0,188.3913,188.5722,188.2018,188.2965,8573.0
2020-11-03 14:25:00,218.57,218.76,218.46,218.73,6024.0,188.2879,188.4516,188.1932,188.4258,6024.0
2020-11-03 14:30:00,218.81,219.33,218.52,219.33,20288.0,188.4947,188.9426,188.2448,188.9426,20288.0
2020-11-03 14:35:00,219.33,219.85,219.23,219.55,21178.0,188.9426,189.3906,188.8565,189.1321,21178.0
2020-11-03 14:40:00,219.48,219.65,219.36,219.53,16884.0,189.0718,189.2183,188.9685,189.1149,16884.0
2020-11-03 14:45:00,219.44,219.7,219.36,219.7,9887.0,189.0374,189.2614,188.9685,189.2614,9887.0
2020-11-03 14:50:00,219.69,219.74,219.37,219.74,19080.0,189.2527,189.2958,188.9771,189.2958,19080.0
2020-11-03 14:55:00,219.67,219.73,219.48,219.69,19735.0,189.2355,189.2872,189.0718,189.2527,19735.0
2020-11-03 15:00:00,219.69,219.69,218.76,219.24,36322.0,189.2527,189.2527,188.4516,188.8651,36322.0
2020-11-03 15:05:00,219.17,219.35,219.0,219.21,14270.0,188.8048,188.9599,188.6583,188.8393,14270.0
2020-11-03 15:10:00,219.2,220.08,218.96,219.22,56605.0,188.8306,189.5887,188.6239,188.8479,56605.0
2020-11-03 15:15:00,219.25,220.16,219.25,219.95,27850.0,188.8737,189.6576,188.8737,189.4767,27850.0
2020-11-03 15:20:00,219.95,220.17,219.5,219.74,14935.0,189.4767,189.6662,189.0891,189.2958,14935.0
2020-11-03 15:25:00,219.81,220.08,219.73,220.0,24522.0,189.3561,189.5887,189.2872,189.5198,24522.0
2020-11-03 15:30:00,220.04,220.44,219.84,220.43,21686.0,189.5543,189.8988,189.382,189.8902,21686.0
2020-11-03 15:35:00,220.36,220.72,220.34,220.61,47842.0,189.8299,190.14,189.8127,190.0453,47842.0
2020-11-03 15:40:00,220.61,221.34,220.55,221.23,37695.0,190.0453,190.6741,189.9936,190.5794,37695.0
2020-11-03 15:45:00,221.28,221.49,220.7,220.8,31462.0,190.6225,190.8034,190.1228,190.209,31462.0
2020-11-03 15:50:00,220.75,221.38,220.51,221.24,46683.0,190.1659,190.7086,189.9591,190.588,46683.0
2020-11-03 15:55:00,221.15,221.21,219.83,219.94,85896.0,190.5105,190.5622,189.3734,189.4681,85896.0
2020-11-04 09:30:00,226.49,230.17,225.1,228.96,138874.0,195.1106,198.2808,193.9132,197.2384,138874.0
2020-11-04 09:35:00,228.41,228.98,227.36,228.23,49943.0,196.7646,197.2557,195.8601,196.6096,49943.0
2020-11-04 09:40:00,228.22,229.71,227.99,229.47,53244.0,196.6009,197.8845,196.4028,197.6778,53244.0
2020-11-04 09:45:00,229.26,229.94,228.07,229.43,35124.0,197.4969,198.0826,196.4717,197.6433,35124.0
2020-11-04 09:50:00,229.75,230.26,229.2,229.91,57606.0,197.919,198.3583,197.4452,198.0568,57606.0
2020-11-04 09:55:00,229.94,231.6,229.89,231.55,31318.0,198.0826,199.5127,198.0396,199.4696,31318.0
2020-11-04 10:00:00,231.59,231.77,230.52,231.47,51944.0,199.504,199.6591,198.5823,199.4007,51944.0
2020-11-04 10:05:00,231.6,232.65,231.57,232.01,34900.0,199.5127,200.4172,199.4868,199.8659,34900.0
2020-11-04 10:10:00,232.25,233.88,231.94,233.55,45158.0,200.0726,201.4768,199.8056,201.1925,45158.0
2020-11-04 10:15:00,233.58,234.0,232.72,232.93,51547.0,201.2183,201.5801,200.4775,200.6584,51547.0
2020-11-04 10:20:00,233.18,234.0,232.76,233.68,72729.0,200.8738,201.5801,200.5119,201.3045,72729.0
2020-11-04 10:25:00,233.59,233.85,233.12,233.38,27463.0,201.227,201.4509,200.8221,201.046,27463.0
2020-11-04 10:30:00,233.61,234.0,233.12,233.91,40768.0,201.2442,201.5801,200.8221,201.5026,40768.0
2020-11-04 10:35:00,233.91,234.29,233.57,234.29,43693.0,201.5026,201.83,201.2097,201.83,43693.0
2020-11-04 10:40:00,234.31,235.09,234.31,234.5,43851.0,201.8472,202.5191,201.8472,202.0109,43851.0
2020-11-04 10:45:00,234.56,235.15,234.07,234.82,18418.0,202.0626,202.5708,201.6405,202.2865,18418.0
2020-11-04 10:50:00,234.92,235.51,234.48,235.43,35553.0,202.3727,202.8809,201.9936,202.812,35553.0
2020-11-04 10:55:00,235.43,235.98,235.02,235.33,22396.0,202.812,203.2858,202.4588,202.7259,22396.0
2020-11-04 11:00:00,235.51,235.92,234.86,234.86,12298.0,202.8809,203.2341,202.321,202.321,12298.0
2020-11-04 11:05:00,234.99,234.99,234.38,234.79,13158.0,202.433,202.433,201.9075,202.2607,13158.0
2020-11-04 11:10:00,234.74,234.74,233.73,233.93,16543.0,202.2176,202.2176,201.3476,201.5198,16543.0
2020-11-04 11:15:00,234.04,234.43,233.5,234.08,15646.0,201.6146,201.9506,201.1494,201.6491,15646.0
2020-11-04 11:20:00,234.06,234.39,233.64,233.96,10881.0,201.6318,201.9161,201.27,201.5457,10881.0
2020-11-04 11:25:00,234.06,234.39,233.86,234.33,9113.0,201.6318,201.9161,201.4595,201.8644,9113.0
2020-11-04 11:30:00,234.43,235.16,234.43,234.88,13410.0,201.9506,202.5794,201.9506,202.3382,13410.0
2020-11-04 11:35:00,234.94,234.94,234.08,234.5,19925.0,202.3899,202.3899,201.6491,202.0109,19925.0
2020-11-04 11:40:00,234.56,234.81,233.85,233.9,17730.0,202.0626,202.2779,201.4509,201.494,17730.0
2020-11-04 11:45:00,234.01,234.75,233.94,234.13,14783.0,201.5888,202.2262,201.5285,201.6921,14783.0
2020-11-04 11:50:00,234.17,234.54,233.94,234.27,16227.0,201.7266,202.0453,201.5285,201.8127,16227.0
2020-11-04 11:55:00,234.25,235.31,234.25,234.81,17714.0,201.7955,202.7087,201.7955,202.2779,17714.0
2020-11-04 12:00:00,234.81,235.29,234.6,235.17,28336.0,202.2779,202.6914,202.097,202.5881,28336.0
2020-11-04 12:05:00,234.99,235.16,234.23,234.7,14054.0,202.433,202.5794,201.7783,202.1832,14054.0
2020-11-04 12:10:00,234.61,234.7,233.95,234.7,24914.0,202.1056,202.1832,201.5371,202.1832,24914.0
2020-11-04 12:15:00,234.74,235.1,234.53,234.69,14200.0,202.2176,202.5277,202.0367,202.1746,14200.0
2020-11-04 12:20:00,234.61,234.95,234.6,234.92,22587.0,202.1056,202.3985,202.097,202.3727,22587.0
2020-11-04 12:25:00,234.86,235.03,234.69,234.82,15853.0,202.321,202.4674,202.1746,202.2865,15853.0
2020-11-04 12:30:00,234.85,235.03,234.72,234.72,15461.0,202.3124,202.4674,202.2004,202.2004,15461.0
2020-11-04 12:35:00,234.77,234.8,234.47,234.73,12005.0,202.2435,202.2693,201.985,202.209,12005.0
2020-11-04 12:40:00,234.75,235.03,234.63,234.78,13807.0,202.2262,202.4674,202.1229,202.2521,13807.0
2020-11-04 12:45:00,234.78,234.87,234.27,234.32,10905.0,202.2521,202.3296,201.8127,201.8558,10905.0
2020-11-04 12:50:00,234.4,234.6,234.02,234.02,10320.0,201.9247,202.097,201.5974,201.5974,10320.0
2020-11-04 12:55:00,234.06,234.4,233.76,234.29,16336.0,201.6318,201.9247,201.3734,201.83,16336.0
2020-11-04 13:00:00,234.35,234.38,233.46,233.46,18188.0,201.8817,201.9075,201.115,201.115,18188.0
2020-11-04 13:05:00,233.49,233.56,233.05,233.29,19075.0,201.1408,201.2011,200.7618,200.9685,19075.0
2020-11-04 13:10:00,233.14,233.48,232.9,233.11,13449.0,200.8393,201.1322,200.6326,200.8135,13449.0
2020-11-04 13:15:00,233.09,233.59,233.0,233.45,21628.0,200.7962,201.227,200.7187,201.1064,21628.0
2020-11-04 13:20:00,233.6,233.97,233.36,233.67,14280.0,201.2356,201.5543,201.0288,201.2959,14280.0
2020-11-04 13:25:00,233.56,233.84,233.25,233.34,17508.0,201.2011,201.4423,200.9341,201.0116,17508.0
2020-11-04 13:30:00,233.24,233.7,233.17,233.49,16749.0,200.9254,201.3217,200.8651,201.1408,16749.0
2020-11-04 13:35:00,233.58,233.96,233.35,233.85,22828.0,201.2183,201.5457,201.0202,201.4509,22828.0
2020-11-04 13:40:00,233.97,234.05,232.15,232.43,18679.0,201.5543,201.6232,199.9865,200.2277,18679.0
2020-11-04 13:45:00,232.43,232.6,232.11,232.46,13982.0,200.2277,200.3741,199.952,200.2535,13982.0
2020-11-04 13:50:00,232.39,232.96,232.19,232.73,7261.0,200.1932,200.6842,200.0209,200.4861,7261.0
2020-11-04 13:55:00,232.72,232.93,232.52,232.55,10858.0,200.4775,200.6584,200.3052,200.331,10858.0
2020-11-04 14:00:00,232.67,233.32,232.34,232.34,8193.0,200.4344,200.9944,200.1501,200.1501,8193.0
2020-11-04 14:05:00,232.48,233.17,232.36,233.0,11144.0,200.2707,200.8651,200.1674,200.7187,11144.0
2020-11-04 14:10:00,233.0,233.53,233.0,233.33,11161.0,200.7187,201.1753,200.7187,201.003,11161.0
2020-11-04 14:15:00,233.39,233.53,232.8,232.9,17414.0,201.0547,201.1753,200.5464,200.6326,17414.0
2020-11-04 14:20:00,232.89,233.16,232.6,232.99,9507.0,200.6239,200.8565,200.3741,200.7101,9507.0
2020-11-04 14:25:00,232.8,232.8,232.4,232.4,8815.0,200.5464,200.5464,200.2018,200.2018,8815.0
2020-11-04 14:30:00,232.51,232.7,231.61,231.68,12732.0,200.2966,200.4603,199.5213,199.5816,12732.0
2020-11-04 14:35:00,231.83,232.25,231.78,231.78,6770.0,199.7108,200.0726,199.6677,199.6677,6770.0
2020-11-04 14:40:00,231.76,231.76,230.97,231.03,10670.0,199.6505,199.6505,198.9699,199.0216,10670.0
2020-11-04 14:45:00,231.07,231.4,230.98,231.16,17583.0,199.0561,199.3404,198.9786,199.1336,17583.0
2020-11-04 14:50:00,231.12,231.5,231.06,231.22,30710.0,199.0992,199.4265,199.0475,199.1853,30710.0
2020-11-04 14:55:00,231.29,231.76,231.19,231.36,7385.0,199.2456,199.6505,199.1595,199.3059,7385.0
2020-11-04 15:00:00,231.43,231.74,231.01,231.29,18552.0,199.3662,199.6333,199.0044,199.2456,18552.0
2020-11-04 15:05:00,231.21,231.27,230.78,230.91,15962.0,199.1767,199.2284,198.8063,198.9183,15962.0
2020-11-04 15:10:00,230.94,230.97,230.43,230.71,8357.0,198.9441,198.9699,198.5048,198.746,8357.0
2020-11-04 15:15:00,230.58,230.64,229.8,229.8,32304.0,198.634,198.6857,197.962,197.962,32304.0
2020-11-04 15:20:00,229.86,230.24,229.79,230.15,24838.0,198.0137,198.3411,197.9534,198.2636,24838.0
2020-11-04 15:25:00,230.15,230.51,230.08,230.18,17159.0,198.2636,198.5737,198.2033,198.2894,17159.0
2020-11-04 15:30:00,230.16,230.56,229.85,230.13,48813.0,198.2722,198.6167,198.0051,198.2463,48813.0
2020-11-04 15:35:00,230.17,230.8,230.09,230.55,22736.0,198.2808,198.8235,198.2119,198.6081,22736.0
2020-11-04 15:40:00,230.54,230.54,230.05,230.05,21444.0,198.5995,198.5995,198.1774,198.1774,21444.0
2020-11-04 15:45:00,230.14,231.03,229.96,230.47,31735.0,198.2549,199.0216,198.0999,198.5392,31735.0
2020-11-04 15:50:00,230.42,231.09,230.33,230.84,74490.0,198.4961,199.0733,198.4186,198.858,74490.0
2020-11-04 15:55:00,230.78,230.78,229.63,230.33,166142.0,198.8063,198.8063,197.8156,198.4186,166142.0
2020-11-05 09:30:00,233.5,234.0,230.61,231.21,38780.0,201.1494,201.5801,198.6598,199.1767,38780.0
2020-11-05 09:35:00,231.51,232.11,230.63,231.12,15552.0,199.4351,199.952,198.6771,199.0992,15552.0
2020-11-05 09:40:00,230.98,231.51,230.67,231.23,24310.0,198.9786,199.4351,198.7115,199.1939,24310.0
2020-11-05 09:45:00,231.51,232.27,231.35,231.35,14298.0,199.4351,200.0898,199.2973,199.2973,14298.0
2020-11-05 09:50:00,231.25,232.21,230.6,231.96,19125.0,199.2112,200.0381,198.6512,199.8228,19125.0
2020-11-05 09:55:00,232.11,232.33,231.07,231.08,26980.0,199.952,200.1415,199.0561,199.0647,26980.0
2020-11-05 10:00:00,231.28,231.64,230.83,231.44,14405.0,199.237,199.5471,198.8493,199.3748,14405.0
2020-11-05 10:05:00,231.45,231.45,230.95,231.26,10776.0,199.3834,199.3834,198.9527,199.2198,10776.0
2020-11-05 10:10:00,231.21,231.7,231.05,231.43,11813.0,199.1767,199.5988,199.0389,199.3662,11813.0
2020-11-05 10:15:00,231.42,233.01,231.42,232.99,15246.0,199.3576,200.7273,199.3576,200.7101,15246.0
2020-11-05 10:20:00,233.07,233.64,232.94,233.26,21862.0,200.779,201.27,200.667,200.9427,21862.0
2020-11-05 10:25:00,233.41,233.41,232.49,233.39,11011.0,201.0719,201.0719,200.2794,201.0547,11011.0
2020-11-05 10:30:00,233.11,233.12,232.43,232.43,7771.0,200.8135,200.8221,200.2277,200.2277,7771.0
2020-11-05 10:35:00,232.53,232.53,231.62,231.7,9481.0,200.3138,200.3138,199.5299,199.5988,9481.0
2020-11-05 10:40:00,231.54,232.3,231.43,232.17,9502.0,199.461,200.1157,199.3662,200.0037,9502.0
2020-11-05 10:45:00,232.15,232.22,231.29,232.17,12199.0,199.9865,200.0468,199.2456,200.0037,12199.0
2020-11-05 10:50:00,232.07,232.38,231.88,231.97,10815.0,199.9175,200.1846,199.7539,199.8314,10815.0
2020-11-05 10:55:00,232.16,232.35,231.78,232.15,9378.0,199.9951,200.1588,199.6677,199.9865,9378.0
2020-11-05 11:00:00,232.27,232.82,232.07,232.07,10470.0,200.0898,200.5636,199.9175,199.9175,10470.0
2020-11-05 11:05:00,231.86,232.04,231.58,231.58,6270.0,199.7366,199.8917,199.4954,199.4954,6270.0
2020-11-05 11:10:00,231.63,231.63,230.83,231.32,9946.0,199.5385,199.5385,198.8493,199.2715,9946.0
2020-11-05 11:15:00,231.2,231.42,231.03,231.42,6817.0,199.1681,199.3576,199.0216,199.3576,6817.0
2020-11-05 11:20:00,231.41,231.57,231.01,231.03,7215.0,199.349,199.4868,199.0044,199.0216,7215.0
2020-11-05 11:25:00,231.03,231.27,230.88,230.94,9443.0,199.0216,199.2284,198.8924,198.9441,9443.0
2020-11-05 11:30:00,231.02,231.56,230.87,231.55,7819.0,199.013,199.4782,198.8838,199.4696,7819.0
2020-11-05 11:35:00,231.49,231.6,231.26,231.32,7912.0,199.4179,199.5127,199.2198,199.2715,7912.0
2020-11-05 11:40:00,231.25,231.73,231.1,231.59,10541.0,199.2112,199.6246,199.0819,199.504,10541.0
2020-11-05 11:45:00,231.59,232.04,231.45,231.95,8364.0,199.504,199.8917,199.3834,199.8142,8364.0
2020-11-05 11:50:00,231.85,231.93,231.31,231.31,10250.0,199.728,199.7969,199.2628,199.2628,10250.0
2020-11-05 11:55:00,231.5,231.6,230.75,230.87,19328.0,199.4265,199.5127,198.7804,198.8838,19328.0
2020-11-05 12:00:00,230.95,231.21,230.79,231.13,5575.0,198.9527,199.1767,198.8149,199.1078,5575.0
2020-11-05 12:05:00,231.02,231.27,230.81,231.2,10211.0,199.013,199.2284,198.8321,199.1681,10211.0
2020-11-05 12:10:00,231.19,231.65,231.18,231.65,8454.0,199.1595,199.5557,199.1509,199.5557,8454.0
2020-11-05 12:15:00,231.6,231.6,231.09,231.16,12320.0,199.5127,199.5127,199.0733,199.1336,12320.0
2020-11-05 12:20:00,231.18,231.25,230.78,230.86,9659.0,199.1509,199.2112,198.8063,198.8752,9659.0
2020-11-05 12:25:00,230.92,231.02,230.6,230.6,5094.0,198.9269,199.013,198.6512,198.6512,5094.0
2020-11-05 12:30:00,230.61,230.61,230.17,230.36,10884.0,198.6598,198.6598,198.2808,198.4445,10884.0
2020-11-05 12:35:00,230.36,230.8,230.32,230.72,8548.0,198.4445,198.8235,198.41,198.7546,8548.0
2020-11-05 12:40:00,230.74,231.09,230.67,231.04,6828.0,198.7718,199.0733,198.7115,199.0302,6828.0
2020-11-05 12:45:00,231.07,231.32,230.92,231.01,5802.0,199.0561,199.2715,198.9269,199.0044,5802.0
2020-11-05 12:50:00,230.98,231.2,230.98,231.0,6907.0,198.9786,199.1681,198.9786,198.9958,6907.0
2020-11-05 12:55:00,231.03,231.12,230.72,230.73,8268.0,199.0216,199.0992,198.7546,198.7632,8268.0
2020-11-05 13:00:00,230.73,231.33,230.73,231.11,9441.0,198.7632,199.2801,198.7632,199.0905,9441.0
2020-11-05 13:05:00,231.09,231.09,230.65,230.71,6141.0,199.0733,199.0733,198.6943,198.746,6141.0
2020-11-05 13:10:00,230.66,230.76,230.38,230.38,8918.0,198.7029,198.789,198.4617,198.4617,8918.0
2020-11-05 13:15:00,230.33,230.47,230.06,230.25,9657.0,198.4186,198.5392,198.186,198.3497,9657.0
2020-11-05 13:20:00,230.29,230.34,230.16,230.21,6813.0,198.3842,198.4272,198.2722,198.3152,6813.0
2020-11-05 13:25:00,230.14,230.4,230.07,230.35,4989.0,198.2549,198.4789,198.1946,198.4358,4989.0
2020-11-05 13:30:00,230.4,230.88,230.38,230.62,12245.0,198.4789,198.8924,198.4617,198.6684,12245.0
2020-11-05 13:35:00,230.68,230.97,230.65,230.95,8588.0,198.7201,198.9699,198.6943,198.9527,8588.0
2020-11-05 13:40:00,230.86,230.95,230.61,230.87,10495.0,198.8752,198.9527,198.6598,198.8838,10495.0
2020-11-05 13:45:00,230.89,230.98,230.34,230.35,11598.0,198.901,198.9786,198.4272,198.4358,11598.0
2020-11-05 13:50:00,230.36,230.47,230.0,230.34,9965.0,198.4445,198.5392,198.1343,198.4272,9965.0
2020-11-05 13:55:00,230.29,230.66,230.23,230.44,8409.0,198.3842,198.7029,198.3325,198.5134,8409.0
2020-11-05 14:00:00,230.49,230.88,230.44,230.87,10230.0,198.5564,198.8924,198.5134,198.8838,10230.0
2020-11-05 14:05:00,230.96,230.97,230.44,230.55,10496.0,198.9613,198.9699,198.5134,198.6081,10496.0
2020-11-05 14:10:00,230.54,230.76,230.29,230.46,10636.0,198.5995,198.789,198.3842,198.5306,10636.0
2020-11-05 14:15:00,230.39,230.83,230.39,230.7,4589.0,198.4703,198.8493,198.4703,198.7374,4589.0
2020-11-05 14:20:00,230.68,230.87,230.59,230.82,4629.0,198.7201,198.8838,198.6426,198.8407,4629.0
2020-11-05 14:25:00,230.72,230.91,230.64,230.9,3386.0,198.7546,198.9183,198.6857,198.9096,3386.0
2020-11-05 14:30:00,230.85,231.15,230.82,231.0,10988.0,198.8666,199.125,198.8407,198.9958,10988.0
2020-11-05 14:35:00,231.05,231.12,230.73,231.06,5975.0,199.0389,199.0992,198.7632,199.0475,5975.0
2020-11-05 14:40:00,231.14,231.77,231.14,231.72,19854.0,199.1164,199.6591,199.1164,199.616,19854.0
2020-11-05 14:45:00,231.69,231.8,231.09,231.18,8873.0,199.5902,199.685,199.0733,199.1509,8873.0
2020-11-05 14:50:00,231.05,231.31,230.96,231.3,6908.0,199.0389,199.2628,198.9613,199.2542,6908.0
2020-11-05 14:55:00,231.25,231.73,231.1,231.57,10343.0,199.2112,199.6246,199.0819,199.4868,10343.0
2020-11-05 15:00:00,231.56,231.75,231.42,231.64,11156.0,199.4782,199.6419,199.3576,199.5471,11156.0
2020-11-05 15:05:00,231.72,231.85,231.52,231.63,9147.0,199.616,199.728,199.4437,199.5385,9147.0
2020-11-05 15:10:00,231.65,231.78,231.46,231.5,12761.0,199.5557,199.6677,199.3921,199.4265,12761.0
2020-11-05 15:15:00,231.61,231.84,231.5,231.7,15136.0,199.5213,199.7194,199.4265,199.5988,15136.0
2020-11-05 15:20:00,231.72,231.97,231.72,231.76,12263.0,199.616,199.8314,199.616,199.6505,12263.0
2020-11-05 15:25:00,231.76,231.83,231.32,231.56,16091.0,199.6505,199.7108,199.2715,199.4782,16091.0
2020-11-05 15:30:00,231.6,231.67,231.01,231.17,14891.0,199.5127,199.573,199.0044,199.1422,14891.0
2020-11-05 15:35:00,231.27,231.31,230.94,230.95,23247.0,199.2284,199.2628,198.9441,198.9527,23247.0
2020-11-05 15:40:00,230.98,231.36,230.84,231.09,31090.0,198.9786,199.3059,198.858,199.0733,31090.0
2020-11-05 15:45:00,231.09,231.23,230.84,231.19,31499.0,199.0733,199.1939,198.858,199.1595,31499.0
2020-11-05 15:50:00,231.15,232.05,231.05,231.96,40135.0,199.125,199.9003,199.0389,199.8228,40135.0
2020-11-05 15:55:00,231.91,231.98,231.41,231.98,122195.0,199.7797,199.84,199.349,199.84,122195.0
2020-11-06 09:30:00,231.61,232.66,231.01,231.64,43382.0,199.5213,200.4258,199.0044,199.5471,43382.0
2020-11-06 09:35:00,231.42,231.64,230.31,230.31,24792.0,199.3576,199.5471,198.4014,198.4014,24792.0
2020-11-06 09:40:00,230.04,230.78,230.04,230.46,13911.0,198.1688,198.8063,198.1688,198.5306,13911.0
2020-11-06 09:45:00,230.49,231.0,230.29,230.33,10772.0,198.5564,198.9958,198.3842,198.4186,10772.0
2020-11-06 09:50:00,230.33,231.16,230.19,230.7,16711.0,198.4186,199.1336,198.298,198.7374,16711.0
2020-11-06 09:55:00,230.72,231.0,230.43,230.81,9133.0,198.7546,198.9958,198.5048,198.8321,9133.0
2020-11-06 10:00:00,230.57,230.86,230.18,230.66,28140.0,198.6254,198.8752,198.2894,198.7029,28140.0
2020-11-06 10:05:00,230.66,231.76,230.65,231.58,13929.0,198.7029,199.6505,198.6943,199.4954,13929.0
2020-11-06 10:10:00,231.59,232.33,231.56,231.63,26458.0,199.504,200.1415,199.4782,199.5385,26458.0
2020-11-06 10:15:00,231.7,232.06,231.68,231.76,9373.0,199.5988,199.9089,199.5816,199.6505,9373.0
2020-11-06 10:20:00,231.69,232.12,231.29,231.95,9921.0,199.5902,199.9606,199.2456,199.8142,9921.0
2020-11-06 10:25:00,231.91,231.96,231.44,231.44,10723.0,199.7797,199.8228,199.3748,199.3748,10723.0
2020-11-06 10:30:00,231.4,231.62,231.23,231.44,8558.0,199.3404,199.5299,199.1939,199.3748,8558.0
2020-11-06 10:35:00,231.53,231.74,231.05,231.2,8155.0,199.4524,199.6333,199.0389,199.1681,8155.0
2020-11-06 10:40:00,231.05,231.66,231.0,231.36,12201.0,199.0389,199.5643,198.9958,199.3059,12201.0
2020-11-06 10:45:00,231.24,231.35,230.96,231.12,9181.0,199.2025,199.2973,198.9613,199.0992,9181.0
2020-11-06 10:50:00,231.18,231.96,231.17,231.96,10096.0,199.1509,199.8228,199.1422,199.8228,10096.0
2020-11-06 10:55:00,231.91,231.97,230.99,231.23,9884.0,199.7797,199.8314,198.9872,199.1939,9884.0
2020-11-06 11:00:00,231.23,232.52,231.21,232.43,9296.0,199.1939,200.3052,199.1767,200.2277,9296.0
2020-11-06 11:05:00,232.31,232.58,232.04,232.44,12497.0,200.1243,200.3569,199.8917,200.2363,12497.0
2020-11-06 11:10:00,232.44,232.68,232.09,232.3,10712.0,200.2363,200.443,199.9348,200.1157,10712.0
2020-11-06 11:15:00,232.29,232.66,231.96,232.55,9484.0,200.1071,200.4258,199.8228,200.331,9484.0
2020-11-06 11:20:00,232.44,232.44,231.29,231.4,5939.0,200.2363,200.2363,199.2456,199.3404,5939.0
2020-11-06 11:25:00,231.31,231.52,230.89,231.26,93104.0,199.2628,199.4437,198.901,199.2198,93104.0
2020-11-06 11:30:00,231.43,232.06,231.42,232.05,10818.0,199.3662,199.9089,199.3576,199.9003,10818.0
2020-11-06 11:35:00,232.01,232.22,231.85,231.91,3895.0,199.8659,200.0468,199.728,199.7797,3895.0
2020-11-06 11:40:00,231.84,231.87,231.53,231.84,9539.0,199.7194,199.7453,199.4524,199.7194,9539.0
2020-11-06 11:45:00,231.67,231.97,231.59,231.86,6090.0,199.573,199.8314,199.504,199.7366,6090.0
2020-11-06 11:50:00,231.81,232.05,231.78,231.8,5701.0,199.6936,199.9003,199.6677,199.685,5701.0
2020-11-06 11:55:00,231.66,231.8,231.06,231.8,12015.0,199.5643,199.685,199.0475,199.685,12015.0
2020-11-06 12:00:00,231.92,232.09,231.69,231.69,2963.0,199.7883,199.9348,199.5902,199.5902,2963.0
2020-11-06 12:05:00,231.58,231.72,231.34,231.38,8350.0,199.4954,199.616,199.2887,199.3231,8350.0
2020-11-06 12:10:00,231.46,231.55,231.01,231.17,8439.0,199.3921,199.4696,199.0044,199.1422,8439.0
2020-11-06 12:15:00,231.15,231.63,230.87,231.54,35478.0,199.125,199.5385,198.8838,199.461,35478.0
2020-11-06 12:20:00,231.51,231.51,231.19,231.27,9595.0,199.4351,199.4351,199.1595,199.2284,9595.0
2020-11-06 12:25:00,231.27,231.39,231.17,231.27,4098.0,199.2284,199.3318,199.1422,199.2284,4098.0
2020-11-06 12:30:00,231.3,231.69,231.26,231.54,4908.0,199.2542,199.5902,199.2198,199.461,4908.0
2020-11-06 12:35:00,231.5,231.51,231.07,231.34,6041.0,199.4265,199.4351,199.0561,199.2887,6041.0
2020-11-06 12:40:00,231.38,231.82,231.35,231.68,5713.0,199.3231,199.7022,199.2973,199.5816,5713.0
2020-11-06 12:45:00,231.69,231.73,231.39,231.73,4357.0,199.5902,199.6246,199.3318,199.6246,4357.0
2020-11-06 12:50:00,231.73,232.13,231.73,231.99,9230.0,199.6246,199.9692,199.6246,199.8486,9230.0
2020-11-06 12:55:00,232.0,232.13,231.81,231.95,4800.0,199.8572,199.9692,199.6936,199.8142,4800.0
2020-11-06 13:00:00,231.94,232.1,231.88,231.99,5233.0,199.8056,199.9434,199.7539,199.8486,5233.0
2020-11-06 13:05:00,231.91,232.1,231.74,232.06,8016.0,199.7797,199.9434,199.6333,199.9089,8016.0
2020-11-06 13:10:00,232.07,232.23,232.06,232.17,3735.0,199.9175,200.0554,199.9089,200.0037,3735.0
2020-11-06 13:15:00,232.16,232.17,231.83,231.85,9533.0,199.9951,200.0037,199.7108,199.728,9533.0
2020-11-06 13:20:00,231.86,232.26,231.86,232.2,5659.0,199.7366,200.0812,199.7366,200.0295,5659.0
2020-11-06 13:25:00,232.24,232.58,232.17,232.46,11592.0,200.064,200.3569,200.0037,200.2535,11592.0
2020-11-06 13:30:00,232.43,232.5,232.22,232.5,9401.0,200.2277,200.288,200.0468,200.288,9401.0
2020-11-06 13:35:00,232.51,232.9,232.51,232.81,7196.0,200.2966,200.6326,200.2966,200.555,7196.0
2020-11-06 13:40:00,232.87,233.21,232.61,232.73,9286.0,200.6067,200.8996,200.3827,200.4861,9286.0
2020-11-06 13:45:00,232.79,232.91,232.3,232.45,12100.0,200.5378,200.6412,200.1157,200.2449,12100.0
2020-11-06 13:50:00,232.5,232.61,232.38,232.48,6715.0,200.288,200.3827,200.1846,200.2707,6715.0
2020-11-06 13:55:00,232.4,232.5,232.26,232.39,5631.0,200.2018,200.288,200.0812,200.1932,5631.0
2020-11-06 14:00:00,232.44,232.71,232.26,232.32,7392.0,200.2363,200.4689,200.0812,200.1329,7392.0
2020-11-06 14:05:00,232.39,232.73,232.39,232.65,5635.0,200.1932,200.4861,200.1932,200.4172,5635.0
2020-11-06 14:10:00,232.63,232.67,232.44,232.46,7267.0,200.4,200.4344,200.2363,200.2535,7267.0
2020-11-06 14:15:00,232.46,232.6,232.38,232.53,7065.0,200.2535,200.3741,200.1846,200.3138,7065.0
2020-11-06 14:20:00,232.56,232.66,232.43,232.65,5813.0,200.3397,200.4258,200.2277,200.4172,5813.0
2020-11-06 14:25:00,232.57,232.75,232.4,232.59,6809.0,200.3483,200.5033,200.2018,200.3655,6809.0
2020-11-06 14:30:00,232.63,232.77,232.51,232.6,7927.0,200.4,200.5206,200.2966,200.3741,7927.0
2020-11-06 14:35:00,232.59,232.59,232.19,232.2,6678.0,200.3655,200.3655,200.0209,200.0295,6678.0
2020-11-06 14:40:00,232.3,232.33,231.86,231.92,8593.0,200.1157,200.1415,199.7366,199.7883,8593.0
2020-11-06 14:45:00,231.96,231.99,231.69,231.89,5907.0,199.8228,199.8486,199.5902,199.7625,5907.0
2020-11-06 14:50:00,231.92,232.31,231.79,232.15,12360.0,199.7883,200.1243,199.6763,199.9865,12360.0
2020-11-06 14:55:00,232.18,232.37,232.16,232.3,9715.0,200.0123,200.176,199.9951,200.1157,9715.0
2020-11-06 15:00:00,232.32,232.32,231.7,231.94,13008.0,200.1329,200.1329,199.5988,199.8056,13008.0
2020-11-06 15:05:00,231.94,231.98,231.79,231.98,10443.0,199.8056,199.84,199.6763,199.84,10443.0
2020-11-06 15:10:00,231.95,232.12,231.81,231.91,11849.0,199.8142,199.9606,199.6936,199.7797,11849.0
2020-11-06 15:15:00,231.89,231.92,230.92,231.19,18347.0,199.7625,199.7883,198.9269,199.1595,18347.0
2020-11-06 15:20:00,231.12,231.77,230.92,231.61,56959.0,199.0992,199.6591,198.9269,199.5213,56959.0
2020-11-06 15:25:00,231.45,231.91,231.3,231.74,17001.0,199.3834,199.7797,199.2542,199.6333,17001.0
2020-11-06 15:30:00,231.78,232.19,231.51,232.07,20208.0,199.6677,200.0209,199.4351,199.9175,20208.0
2020-11-06 15:35:00,232.1,232.29,231.9,231.93,17816.0,199.9434,200.1071,199.7711,199.7969,17816.0
2020-11-06 15:40:00,231.95,232.46,231.9,232.46,25802.0,199.8142,200.2535,199.7711,200.2535,25802.0
2020-11-06 15:45:00,232.47,232.74,232.38,232.66,45695.0,200.2621,200.4947,200.1846,200.4258,45695.0
2020-11-06 15:50:00,232.81,232.81,231.68,231.68,42371.0,200.555,200.555,199.5816,199.5816,42371.0
2020-11-06 15:55:00,231.74,231.83,231.34,231.56,65873.0,199.6333,199.7108,199.2887,199.4782,65873.0
2020-11-09 09:30:00,242.94,244.8,237.74,238.68,132086.0,209.2815,210.8838,204.802,205.6118,132086.0
2020-11-09 09:35:00,238.53,238.67,237.08,238.0,37340.0,205.4825,205.6031,204.2334,205.026,37340.0
2020-11-09 09:40:00,238.14,239.28,237.98,239.28,62528.0,205.1466,206.1286,205.0087,206.1286,62528.0
2020-11-09 09:45:00,239.1,240.19,238.79,239.31,32185.0,205.9736,206.9125,205.7065,206.1545,32185.0
2020-11-09 09:50:00,239.66,240.36,238.2,238.59,35436.0,206.456,207.059,205.1983,205.5342,35436.0
2020-11-09 09:55:00,238.59,238.83,237.5,237.87,18714.0,205.5342,205.741,204.5952,204.914,18714.0
2020-11-09 10:00:00,238.5,240.58,238.17,240.2,24958.0,205.4567,207.2485,205.1724,206.9212,24958.0
2020-11-09 10:05:00,240.36,240.59,238.55,238.75,14683.0,207.059,207.2571,205.4998,205.6721,14683.0
2020-11-09 10:10:00,238.67,239.0,237.64,238.6,22109.0,205.6031,205.8874,204.7158,205.5428,22109.0
2020-11-09 10:15:00,238.54,239.4,237.91,238.8,15317.0,205.4911,206.232,204.9484,205.7151,15317.0
2020-11-09 10:20:00,238.8,239.0,236.58,237.19,49818.0,205.7151,205.8874,203.8027,204.3282,49818.0
2020-11-09 10:25:00,237.05,237.1,236.06,236.13,34115.0,204.2076,204.2507,203.3547,203.415,34115.0
2020-11-09 10:30:00,236.25,237.29,236.19,237.25,33385.0,203.5184,204.4143,203.4667,204.3799,33385.0
2020-11-09 10:35:00,237.12,237.21,235.67,236.18,34525.0,204.2679,204.3454,203.0188,203.4581,34525.0
2020-11-09 10:40:00,236.09,236.83,235.96,236.15,17193.0,203.3806,204.0181,203.2686,203.4323,17193.0
2020-11-09 10:45:00,235.8,236.4,235.52,235.88,11386.0,203.1308,203.6476,202.8896,203.1997,11386.0
2020-11-09 10:50:00,236.14,236.42,235.76,236.21,23740.0,203.4237,203.6649,203.0963,203.484,23740.0
2020-11-09 10:55:00,236.23,236.71,235.52,236.4,27205.0,203.5012,203.9147,202.8896,203.6476,27205.0
2020-11-09 11:00:00,236.47,236.62,234.0,234.54,30631.0,203.7079,203.8372,201.5801,202.0453,30631.0
2020-11-09 11:05:00,234.58,235.42,234.39,235.3,8657.0,202.0798,202.8034,201.9161,202.7,8657.0
2020-11-09 11:10:00,235.18,235.44,234.49,235.29,5812.0,202.5967,202.8206,202.0023,202.6914,5812.0
2020-11-09 11:15:00,235.15,235.32,234.34,234.79,8979.0,202.5708,202.7173,201.873,202.2607,8979.0
2020-11-09 11:20:00,235.08,235.46,234.41,234.87,6429.0,202.5105,202.8379,201.9333,202.3296,6429.0
2020-11-09 11:25:00,234.97,235.99,234.91,235.94,12017.0,202.4158,203.2944,202.3641,203.2514,12017.0
2020-11-09 11:30:00,236.04,236.04,234.93,234.98,13459.0,203.3375,203.3375,202.3813,202.4244,13459.0
2020-11-09 11:35:00,234.94,235.07,234.65,234.76,8085.0,202.3899,202.5019,202.1401,202.2349,8085.0
2020-11-09 11:40:00,234.87,235.12,234.5,235.12,9973.0,202.3296,202.545,202.0109,202.545,9973.0
2020-11-09 11:45:00,234.98,235.05,234.51,234.75,3987.0,202.4244,202.4847,202.0195,202.2262,3987.0
2020-11-09 11:50:00,234.76,235.22,234.36,235.03,6544.0,202.2349,202.6311,201.8903,202.4674,6544.0
2020-11-09 11:55:00,235.09,235.51,234.79,235.51,6556.0,202.5191,202.8809,202.2607,202.8809,6556.0
2020-11-09 12:00:00,235.5,236.13,235.0,235.3,13064.0,202.8723,203.415,202.4416,202.7,13064.0
2020-11-09 12:05:00,235.38,236.04,235.05,236.0,16834.0,202.769,203.3375,202.4847,203.3031,16834.0
2020-11-09 12:10:00,235.79,235.87,235.26,235.58,11664.0,203.1222,203.1911,202.6656,202.9412,11664.0
2020-11-09 12:15:00,235.71,235.73,235.09,235.61,11961.0,203.0532,203.0705,202.5191,202.9671,11961.0
2020-11-09 12:20:00,235.52,236.69,235.38,236.35,8526.0,202.8896,203.8975,202.769,203.6046,8526.0
2020-11-09 12:25:00,236.71,236.84,236.02,236.36,15564.0,203.9147,204.0267,203.3203,203.6132,15564.0
2020-11-09 12:30:00,236.32,237.1,236.2,236.94,20423.0,203.5787,204.2507,203.4753,204.1128,20423.0
2020-11-09 12:35:00,237.05,237.34,236.49,236.5,20202.0,204.2076,204.4574,203.7252,203.7338,20202.0
2020-11-09 12:40:00,236.72,237.17,236.64,237.08,13963.0,203.9233,204.311,203.8544,204.2334,13963.0
2020-11-09 12:45:00,237.09,237.16,236.26,236.26,7429.0,204.242,204.3023,203.527,203.527,7429.0
2020-11-09 12:50:00,236.39,236.75,236.0,236.3,7106.0,203.639,203.9491,203.3031,203.5615,7106.0
2020-11-09 12:55:00,236.13,237.39,236.05,237.27,5361.0,203.415,204.5005,203.3461,204.3971,5361.0
2020-11-09 13:00:00,237.27,237.88,237.2,237.48,14161.0,204.3971,204.9226,204.3368,204.578,14161.0
2020-11-09 13:05:00,237.56,238.24,237.53,238.04,9882.0,204.6469,205.2327,204.6211,205.0604,9882.0
2020-11-09 13:10:00,238.05,238.36,237.95,238.08,10008.0,205.069,205.3361,204.9829,205.0949,10008.0
2020-11-09 13:15:00,238.1,238.15,237.64,237.74,15699.0,205.1121,205.1552,204.7158,204.802,15699.0
2020-11-09 13:20:00,237.74,237.84,237.34,237.55,10797.0,204.802,204.8881,204.4574,204.6383,10797.0
2020-11-09 13:25:00,237.56,237.8,237.37,237.47,8766.0,204.6469,204.8537,204.4832,204.5694,8766.0
2020-11-09 13:30:00,237.68,238.3,237.64,238.09,6554.0,204.7503,205.2844,204.7158,205.1035,6554.0
2020-11-09 13:35:00,237.99,238.35,237.97,238.32,10648.0,205.0173,205.3275,205.0001,205.3016,10648.0
2020-11-09 13:40:00,238.13,238.42,237.77,237.84,9217.0,205.138,205.3878,204.8278,204.8881,9217.0
2020-11-09 13:45:00,237.93,238.38,237.93,238.17,5053.0,204.9657,205.3533,204.9657,205.1724,5053.0
2020-11-09 13:50:00,238.15,238.34,237.81,238.08,7501.0,205.1552,205.3189,204.8623,205.0949,7501.0
2020-11-09 13:55:00,238.04,238.93,238.02,238.8,19496.0,205.0604,205.8271,205.0432,205.7151,19496.0
2020-11-09 14:00:00,238.83,238.84,238.25,238.49,10571.0,205.741,205.7496,205.2413,205.4481,10571.0
2020-11-09 14:05:00,238.34,238.63,238.2,238.24,9132.0,205.3189,205.5687,205.1983,205.2327,9132.0
2020-11-09 14:10:00,238.32,238.34,238.01,238.05,7251.0,205.3016,205.3189,205.0346,205.069,7251.0
2020-11-09 14:15:00,238.05,238.45,237.87,238.43,13567.0,205.069,205.4136,204.914,205.3964,13567.0
2020-11-09 14:20:00,238.34,238.39,237.89,237.93,9730.0,205.3189,205.3619,204.9312,204.9657,9730.0
2020-11-09 14:25:00,237.91,238.33,237.77,237.91,10778.0,204.9484,205.3102,204.8278,204.9484,10778.0
2020-11-09 14:30:00,237.89,238.0,237.5,238.0,7222.0,204.9312,205.026,204.5952,205.026,7222.0
2020-11-09 14:35:00,237.92,238.31,237.79,238.02,24600.0,204.957,205.293,204.8451,205.0432,24600.0
2020-11-09 14:40:00,237.94,238.38,237.72,238.22,10201.0,204.9743,205.3533,204.7848,205.2155,10201.0
2020-11-09 14:45:00,238.07,238.25,237.75,238.25,15874.0,205.0863,205.2413,204.8106,205.2413,15874.0
2020-11-09 14:50:00,238.19,238.22,237.46,237.54,17093.0,205.1896,205.2155,204.5608,204.6297,17093.0
2020-11-09 14:55:00,237.63,237.88,237.35,237.75,10026.0,204.7072,204.9226,204.466,204.8106,10026.0
2020-11-09 15:00:00,237.83,238.22,237.67,238.08,10473.0,204.8795,205.2155,204.7417,205.0949,10473.0
2020-11-09 15:05:00,237.96,238.18,237.78,237.96,11865.0,204.9915,205.181,204.8364,204.9915,11865.0
2020-11-09 15:10:00,238.05,238.23,237.76,238.04,8153.0,205.069,205.2241,204.8192,205.0604,8153.0
2020-11-09 15:15:00,237.96,238.6,237.96,238.0,10919.0,204.9915,205.5428,204.9915,205.026,10919.0
2020-11-09 15:20:00,237.92,237.92,237.41,237.77,12223.0,204.957,204.957,204.5177,204.8278,12223.0
2020-11-09 15:25:00,237.77,237.86,237.41,237.48,12358.0,204.8278,204.9054,204.5177,204.578,12358.0
2020-11-09 15:30:00,237.61,238.3,237.61,237.83,19132.0,204.69,205.2844,204.69,204.8795,19132.0
2020-11-09 15:35:00,237.87,238.25,237.68,238.18,15906.0,204.914,205.2413,204.7503,205.181,15906.0
2020-11-09 15:40:00,238.23,238.38,237.18,237.76,20728.0,205.2241,205.3533,204.3196,204.8192,20728.0
2020-11-09 15:45:00,237.92,237.97,237.12,237.21,32869.0,204.957,205.0001,204.2679,204.3454,32869.0
2020-11-09 15:50:00,237.0,237.01,235.64,235.74,65361.0,204.1645,204.1731,202.9929,203.0791,65361.0
2020-11-09 15:55:00,235.73,235.96,234.66,234.94,151891.0,203.0705,203.2686,202.1487,202.3899,151891.0
2020-11-10 09:30:00,244.06,245.84,242.42,242.42,197515.0,210.2464,211.7798,208.8336,208.8336,197515.0
2020-11-10 09:35:00,242.4,242.93,241.63,241.84,79226.0,208.8164,209.2729,208.153,208.3339,79226.0
2020-11-10 09:40:00,242.06,242.42,240.96,241.0,53688.0,208.5235,208.8336,207.5759,207.6103,53688.0
2020-11-10 09:45:00,240.96,242.0,240.11,240.14,27447.0,207.5759,208.4718,206.8436,206.8695,27447.0
2020-11-10 09:50:00,240.75,241.46,240.37,240.51,32727.0,207.395,208.0066,207.0676,207.1882,32727.0
2020-11-10 09:55:00,240.59,241.82,240.49,241.68,31270.0,207.2571,208.3167,207.171,208.1961,31270.0
2020-11-10 10:00:00,241.68,242.57,241.0,242.49,68798.0,208.1961,208.9628,207.6103,208.8939,68798.0
2020-11-10 10:05:00,242.39,242.61,241.38,241.75,45833.0,208.8077,208.9973,207.9377,208.2564,45833.0
2020-11-10 10:10:00,241.87,242.21,241.29,241.42,29998.0,208.3598,208.6527,207.8601,207.9721,29998.0
2020-11-10 10:15:00,241.2,241.4,240.73,240.77,35283.0,207.7826,207.9549,207.3777,207.4122,35283.0
2020-11-10 10:20:00,240.86,240.95,239.47,240.31,45978.0,207.4897,207.5673,206.2923,207.0159,45978.0
2020-11-10 10:25:00,240.38,241.07,240.27,240.79,17317.0,207.0762,207.6706,206.9815,207.4294,17317.0
2020-11-10 10:30:00,240.75,242.78,240.74,242.64,24769.0,207.395,209.1437,207.3863,209.0231,24769.0
2020-11-10 10:35:00,242.54,242.54,241.83,241.9,18487.0,208.937,208.937,208.3253,208.3856,18487.0
2020-11-10 10:40:00,241.91,242.59,241.85,242.47,18904.0,208.3942,208.98,208.3426,208.8767,18904.0
2020-11-10 10:45:00,242.53,242.94,242.18,242.31,25992.0,208.9283,209.2815,208.6268,208.7388,25992.0
2020-11-10 10:50:00,242.31,242.99,242.25,242.41,19080.0,208.7388,209.3246,208.6871,208.825,19080.0
2020-11-10 10:55:00,242.41,242.45,241.62,241.64,52920.0,208.825,208.8594,208.1444,208.1617,52920.0
2020-11-10 11:00:00,241.72,242.13,241.08,241.72,16177.0,208.2306,208.5838,207.6792,208.2306,16177.0
2020-11-10 11:05:00,241.65,241.74,241.34,241.57,12598.0,208.1703,208.2478,207.9032,208.1014,12598.0
2020-11-10 11:10:00,241.54,242.9,241.51,242.89,26613.0,208.0755,209.2471,208.0497,209.2385,26613.0
2020-11-10 11:15:00,242.88,243.53,242.64,243.38,31923.0,209.2299,209.7898,209.0231,209.6606,31923.0
2020-11-10 11:20:00,243.39,243.87,243.26,243.28,26165.0,209.6692,210.0827,209.5572,209.5744,26165.0
2020-11-10 11:25:00,243.4,243.9,243.17,243.89,18527.0,209.6778,210.1085,209.4797,210.0999,18527.0
2020-11-10 11:30:00,243.72,244.13,243.48,243.48,29956.0,209.9535,210.3067,209.7467,209.7467,29956.0
2020-11-10 11:35:00,243.38,243.71,242.64,243.11,24616.0,209.6606,209.9449,209.0231,209.428,24616.0
2020-11-10 11:40:00,243.22,243.61,242.87,243.57,13739.0,209.5228,209.8587,209.2212,209.8243,13739.0
2020-11-10 11:45:00,243.64,243.86,242.67,242.72,14864.0,209.8846,210.0741,209.049,209.092,14864.0
2020-11-10 11:50:00,242.67,243.67,242.66,243.63,21420.0,209.049,209.9104,209.0403,209.8759,21420.0
2020-11-10 11:55:00,243.69,243.79,243.27,243.56,16239.0,209.9276,210.0138,209.5658,209.8156,16239.0
2020-11-10 12:00:00,243.55,244.2,243.54,244.02,12614.0,209.807,210.367,209.7984,210.2119,12614.0
2020-11-10 12:05:00,243.97,244.5,243.88,244.23,15986.0,210.1688,210.6254,210.0913,210.3928,15986.0
2020-11-10 12:10:00,244.25,244.65,244.16,244.6,34997.0,210.41,210.7546,210.3325,210.7116,34997.0
2020-11-10 12:15:00,244.61,244.8,244.34,244.66,22179.0,210.7202,210.8838,210.4876,210.7632,22179.0
2020-11-10 12:20:00,244.55,244.8,244.41,244.61,15552.0,210.6685,210.8838,210.5479,210.7202,15552.0
2020-11-10 12:25:00,244.55,244.61,243.82,243.89,19347.0,210.6685,210.7202,210.0396,210.0999,19347.0
2020-11-10 12:30:00,243.91,244.02,243.25,243.57,22322.0,210.1172,210.2119,209.5486,209.8243,22322.0
2020-11-10 12:35:00,243.63,243.69,243.05,243.43,36205.0,209.8759,209.9276,209.3763,209.7037,36205.0
2020-11-10 12:40:00,243.47,243.84,243.33,243.49,13193.0,209.7381,210.0569,209.6175,209.7553,13193.0
2020-11-10 12:45:00,243.68,244.14,243.49,243.94,5195.0,209.919,210.3153,209.7553,210.143,5195.0
2020-11-10 12:50:00,243.88,243.92,243.58,243.66,8397.0,210.0913,210.1258,209.8329,209.9018,8397.0
2020-11-10 12:55:00,243.66,243.77,243.29,243.45,8834.0,209.9018,209.9966,209.5831,209.7209,8834.0
2020-11-10 13:00:00,243.5,243.76,243.48,243.59,9461.0,209.764,209.9879,209.7467,209.8415,9461.0
2020-11-10 13:05:00,243.61,243.85,243.32,243.79,7497.0,209.8587,210.0655,209.6089,210.0138,7497.0
2020-11-10 13:10:00,243.72,243.78,242.51,242.51,8444.0,209.9535,210.0052,208.9111,208.9111,8444.0
2020-11-10 13:15:00,242.64,242.64,242.1,242.29,9830.0,209.0231,209.0231,208.5579,208.7216,9830.0
2020-11-10 13:20:00,242.34,242.34,241.64,241.84,12514.0,208.7647,208.7647,208.1617,208.3339,12514.0
2020-11-10 13:25:00,241.83,242.14,241.76,241.89,10868.0,208.3253,208.5924,208.265,208.377,10868.0
2020-11-10 13:30:00,241.86,241.86,241.42,241.43,12599.0,208.3512,208.3512,207.9721,207.9808,12599.0
2020-11-10 13:35:00,241.46,241.93,241.32,241.78,13493.0,208.0066,208.4115,207.886,208.2823,13493.0
2020-11-10 13:40:00,241.85,242.41,241.85,242.16,14209.0,208.3426,208.825,208.3426,208.6096,14209.0
2020-11-10 13:45:00,242.15,242.26,242.01,242.12,11164.0,208.601,208.6958,208.4804,208.5752,11164.0
2020-11-10 13:50:00,242.16,242.7,242.15,242.57,11624.0,208.6096,209.0748,208.601,208.9628,11624.0
2020-11-10 13:55:00,242.56,242.68,242.4,242.51,14200.0,208.9542,209.0576,208.8164,208.9111,14200.0
2020-11-10 14:00:00,242.56,243.1,242.51,243.02,13494.0,208.9542,209.4194,208.9111,209.3505,13494.0
2020-11-10 14:05:00,243.06,243.22,242.92,243.11,8682.0,209.3849,209.5228,209.2643,209.428,8682.0
2020-11-10 14:10:00,243.15,243.15,242.0,242.32,15835.0,209.4625,209.4625,208.4718,208.7474,15835.0
2020-11-10 14:15:00,242.25,242.25,241.85,242.22,13188.0,208.6871,208.6871,208.3426,208.6613,13188.0
2020-11-10 14:20:00,242.24,242.35,241.9,242.29,26595.0,208.6785,208.7733,208.3856,208.7216,26595.0
2020-11-10 14:25:00,242.39,242.52,241.59,241.66,33836.0,208.8077,208.9197,208.1186,208.1789,33836.0
2020-11-10 14:30:00,241.69,242.39,241.66,242.36,14899.0,208.2047,208.8077,208.1789,208.7819,14899.0
2020-11-10 14:35:00,242.35,242.68,241.99,242.49,17031.0,208.7733,209.0576,208.4632,208.8939,17031.0
2020-11-10 14:40:00,242.43,243.05,242.25,242.44,18856.0,208.8422,209.3763,208.6871,208.8508,18856.0
2020-11-10 14:45:00,242.46,242.68,242.25,242.61,17887.0,208.868,209.0576,208.6871,208.9973,17887.0
2020-11-10 14:50:00,242.58,242.85,242.26,242.47,15245.0,208.9714,209.204,208.6958,208.8767,15245.0
2020-11-10 14:55:00,242.47,242.77,242.38,242.42,14358.0,208.8767,209.1351,208.7991,208.8336,14358.0
2020-11-10 15:00:00,242.45,242.74,242.41,242.44,11012.0,208.8594,209.1093,208.825,208.8508,11012.0
2020-11-10 15:05:00,242.53,242.69,242.29,242.69,18793.0,208.9283,209.0662,208.7216,209.0662,18793.0
2020-11-10 15:10:00,242.64,242.88,242.37,242.47,20147.0,209.0231,209.2299,208.7905,208.8767,20147.0
2020-11-10 15:15:00,242.44,243.22,242.44,243.14,24930.0,208.8508,209.5228,208.8508,209.4538,24930.0
2020-11-10 15:20:00,243.17,243.63,243.15,243.36,22781.0,209.4797,209.8759,209.4625,209.6434,22781.0
2020-11-10 15:25:00,243.34,243.39,242.4,243.02,52333.0,209.6261,209.6692,208.8164,209.3505,52333.0
2020-11-10 15:30:00,242.94,243.09,242.7,242.71,26384.0,209.2815,209.4108,209.0748,209.0834,26384.0
2020-11-10 15:35:00,242.78,242.97,242.58,242.64,32786.0,209.1437,209.3074,208.9714,209.0231,32786.0
2020-11-10 15:40:00,242.66,243.19,242.58,242.78,25699.0,209.0403,209.4969,208.9714,209.1437,25699.0
2020-11-10 15:45:00,242.8,242.88,242.2,242.2,37904.0,209.1609,209.2299,208.6441,208.6441,37904.0
2020-11-10 15:50:00,242.23,242.28,240.91,241.05,79899.0,208.6699,208.713,207.5328,207.6534,79899.0
2020-11-10 15:55:00,241.2,242.19,241.08,241.63,230998.0,207.7826,208.6355,207.6792,208.153,230998.0
2020-11-11 09:30:00,242.52,244.18,242.52,244.07,39296.0,208.9197,210.3497,208.9197,210.255,39296.0
2020-11-11 09:35:00,244.0,244.58,243.53,244.12,23668.0,210.1947,210.6943,209.7898,210.2981,23668.0
2020-11-11 09:40:00,244.34,245.67,244.1,245.44,34467.0,210.4876,211.6333,210.2808,211.4352,34467.0
2020-11-11 09:45:00,245.44,245.44,244.62,244.76,27323.0,211.4352,211.4352,210.7288,210.8494,27323.0
2020-11-11 09:50:00,244.76,244.76,243.14,243.56,11645.0,210.8494,210.8494,209.4538,209.8156,11645.0
2020-11-11 09:55:00,243.5,243.61,242.34,242.52,12392.0,209.764,209.8587,208.7647,208.9197,12392.0
2020-11-11 10:00:00,242.64,243.02,242.24,242.69,37265.0,209.0231,209.3505,208.6785,209.0662,37265.0
2020-11-11 10:05:00,242.68,242.74,241.13,241.28,17095.0,209.0576,209.1093,207.7223,207.8515,17095.0
2020-11-11 10:10:00,241.28,241.29,240.51,240.51,12934.0,207.8515,207.8601,207.1882,207.1882,12934.0
2020-11-11 10:15:00,240.58,240.68,239.65,239.7,17083.0,207.2485,207.3347,206.4474,206.4904,17083.0
2020-11-11 10:20:00,239.69,240.09,239.23,239.96,18481.0,206.4818,206.8264,206.0856,206.7144,18481.0
2020-11-11 10:25:00,239.87,240.75,239.84,240.75,9888.0,206.6369,207.395,206.611,207.395,9888.0
2020-11-11 10:30:00,240.75,241.04,240.63,240.71,25870.0,207.395,207.6448,207.2916,207.3605,25870.0
2020-11-11 10:35:00,240.84,241.01,240.47,240.93,8465.0,207.4725,207.6189,207.1538,207.55,8465.0
2020-11-11 10:40:00,240.85,240.98,240.41,240.84,21732.0,207.4811,207.5931,207.1021,207.4725,21732.0
2020-11-11 10:45:00,240.92,241.49,240.83,241.47,9082.0,207.5414,208.0324,207.4639,208.0152,9082.0
2020-11-11 10:50:00,241.51,242.16,241.5,241.84,11694.0,208.0497,208.6096,208.0411,208.3339,11694.0
2020-11-11 10:55:00,241.85,241.86,241.5,241.5,9470.0,208.3426,208.3512,208.0411,208.0411,9470.0
2020-11-11 11:00:00,241.45,241.45,240.73,241.0,13461.0,207.998,207.998,207.3777,207.6103,13461.0
2020-11-11 11:05:00,240.99,241.32,240.79,241.29,10671.0,207.6017,207.886,207.4294,207.8601,10671.0
2020-11-11 11:10:00,241.42,241.66,241.25,241.48,12988.0,207.9721,208.1789,207.8257,208.0238,12988.0
2020-11-11 11:15:00,241.43,241.66,241.22,241.4,13625.0,207.9808,208.1789,207.7998,207.9549,13625.0
2020-11-11 11:20:00,241.49,241.65,240.86,241.32,40918.0,208.0324,208.1703,207.4897,207.886,40918.0
2020-11-11 11:25:00,241.45,241.65,241.41,241.6,10870.0,207.998,208.1703,207.9635,208.1272,10870.0
2020-11-11 11:30:00,241.6,241.72,241.01,241.39,9028.0,208.1272,208.2306,207.6189,207.9463,9028.0
2020-11-11 11:35:00,241.33,241.46,241.23,241.32,8986.0,207.8946,208.0066,207.8085,207.886,8986.0
2020-11-11 11:40:00,241.33,241.62,241.32,241.52,13008.0,207.8946,208.1444,207.886,208.0583,13008.0
2020-11-11 11:45:00,241.56,241.67,241.2,241.32,10775.0,208.0927,208.1875,207.7826,207.886,10775.0
2020-11-11 11:50:00,241.31,241.44,241.22,241.37,7255.0,207.8774,207.9894,207.7998,207.9291,7255.0
2020-11-11 11:55:00,241.43,241.53,241.14,241.52,9903.0,207.9808,208.0669,207.7309,208.0583,9903.0
2020-11-11 12:00:00,241.61,241.66,241.46,241.58,17540.0,208.1358,208.1789,208.0066,208.11,17540.0
2020-11-11 12:05:00,241.56,241.72,241.5,241.55,31489.0,208.0927,208.2306,208.0411,208.0841,31489.0
2020-11-11 12:10:00,241.6,241.82,241.53,241.67,29718.0,208.1272,208.3167,208.0669,208.1875,29718.0
2020-11-11 12:15:00,241.65,242.1,241.33,241.46,27555.0,208.1703,208.5579,207.8946,208.0066,27555.0
2020-11-11 12:20:00,241.43,241.64,241.43,241.54,6749.0,207.9808,208.1617,207.9808,208.0755,6749.0
2020-11-11 12:25:00,241.52,241.64,241.47,241.55,12576.0,208.0583,208.1617,208.0152,208.0841,12576.0
2020-11-11 12:30:00,241.52,242.07,241.5,241.91,25234.0,208.0583,208.5321,208.0411,208.3942,25234.0
2020-11-11 12:35:00,241.95,242.04,241.74,241.74,9603.0,208.4287,208.5062,208.2478,208.2478,9603.0
2020-11-11 12:40:00,241.78,241.82,241.43,241.51,13263.0,208.2823,208.3167,207.9808,208.0497,13263.0
2020-11-11 12:45:00,241.56,241.61,241.38,241.46,9530.0,208.0927,208.1358,207.9377,208.0066,9530.0
2020-11-11 12:50:00,241.49,241.51,241.1,241.2,11916.0,208.0324,208.0497,207.6965,207.7826,11916.0
2020-11-11 12:55:00,241.17,241.22,240.62,240.71,10111.0,207.7568,207.7998,207.283,207.3605,10111.0
2020-11-11 13:00:00,240.78,240.92,240.67,240.68,6259.0,207.4208,207.5414,207.326,207.3347,6259.0
2020-11-11 13:05:00,240.64,240.64,240.01,240.23,9983.0,207.3002,207.3002,206.7575,206.947,9983.0
2020-11-11 13:10:00,240.25,240.33,240.08,240.16,10817.0,206.9642,207.0332,206.8178,206.8867,10817.0
2020-11-11 13:15:00,240.12,240.17,239.94,240.0,15756.0,206.8522,206.8953,206.6972,206.7489,15756.0
2020-11-11 13:20:00,240.0,240.19,239.9,240.12,8186.0,206.7489,206.9125,206.6627,206.8522,8186.0
2020-11-11 13:25:00,240.11,240.11,239.65,239.79,5974.0,206.8436,206.8436,206.4474,206.568,5974.0
2020-11-11 13:30:00,239.79,240.12,239.7,239.99,12303.0,206.568,206.8522,206.4904,206.7403,12303.0
2020-11-11 13:35:00,240.03,240.11,239.87,240.03,8979.0,206.7747,206.8436,206.6369,206.7747,8979.0
2020-11-11 13:40:00,239.97,240.01,239.65,239.83,7731.0,206.723,206.7575,206.4474,206.6024,7731.0
2020-11-11 13:45:00,239.78,239.82,239.52,239.68,12230.0,206.5594,206.5938,206.3354,206.4732,12230.0
2020-11-11 13:50:00,239.68,239.68,239.29,239.48,9834.0,206.4732,206.4732,206.1372,206.3009,9834.0
2020-11-11 13:55:00,239.51,239.67,239.29,239.4,8359.0,206.3268,206.4646,206.1372,206.232,8359.0
2020-11-11 14:00:00,239.42,239.67,239.35,239.55,9562.0,206.2492,206.4646,206.1889,206.3612,9562.0
2020-11-11 14:05:00,239.63,239.63,239.29,239.29,7139.0,206.4301,206.4301,206.1372,206.1372,7139.0
2020-11-11 14:10:00,239.36,239.5,239.22,239.37,11584.0,206.1975,206.3181,206.0769,206.2062,11584.0
2020-11-11 14:15:00,239.33,239.37,238.8,238.98,12694.0,206.1717,206.2062,205.7151,205.8702,12694.0
2020-11-11 14:20:00,239.0,239.11,238.65,238.96,19802.0,205.8874,205.9822,205.5859,205.853,19802.0
2020-11-11 14:25:00,238.96,239.04,238.5,238.68,13363.0,205.853,205.9219,205.4567,205.6118,13363.0
2020-11-11 14:30:00,238.69,238.98,238.6,238.97,10126.0,205.6204,205.8702,205.5428,205.8616,10126.0
2020-11-11 14:35:00,238.94,239.3,238.8,239.17,17132.0,205.8357,206.1459,205.7151,206.0339,17132.0
2020-11-11 14:40:00,239.15,239.21,238.81,239.11,15530.0,206.0166,206.0683,205.7237,205.9822,15530.0
2020-11-11 14:45:00,239.16,239.32,238.71,238.86,17905.0,206.0253,206.1631,205.6376,205.7668,17905.0
2020-11-11 14:50:00,238.84,239.12,238.74,239.12,16402.0,205.7496,205.9908,205.6634,205.9908,16402.0
2020-11-11 14:55:00,239.1,239.56,239.05,239.4,25452.0,205.9736,206.3698,205.9305,206.232,25452.0
2020-11-11 15:00:00,239.45,239.64,239.37,239.51,15792.0,206.2751,206.4387,206.2062,206.3268,15792.0
2020-11-11 15:05:00,239.45,239.81,239.37,239.81,14195.0,206.2751,206.5852,206.2062,206.5852,14195.0
2020-11-11 15:10:00,239.76,240.22,239.68,240.21,17201.0,206.5421,206.9384,206.4732,206.9298,17201.0
2020-11-11 15:15:00,240.16,240.26,239.9,240.09,16044.0,206.8867,206.9728,206.6627,206.8264,16044.0
2020-11-11 15:20:00,240.04,240.07,239.65,239.88,20366.0,206.7833,206.8092,206.4474,206.6455,20366.0
2020-11-11 15:25:00,239.93,240.2,239.85,240.09,10682.0,206.6886,206.9212,206.6197,206.8264,10682.0
2020-11-11 15:30:00,240.05,240.66,240.0,240.59,16968.0,206.7919,207.3174,206.7489,207.2571,16968.0
2020-11-11 15:35:00,240.54,240.58,240.22,240.32,15145.0,207.2141,207.2485,206.9384,207.0245,15145.0
2020-11-11 15:40:00,240.31,240.78,240.3,240.77,16430.0,207.0159,207.4208,207.0073,207.4122,16430.0
2020-11-11 15:45:00,240.72,240.92,240.6,240.87,24780.0,207.3691,207.5414,207.2657,207.4983,24780.0
2020-11-11 15:50:00,240.94,241.1,240.51,240.58,28899.0,207.5586,207.6965,207.1882,207.2485,28899.0
2020-11-11 15:55:00,240.55,240.91,240.34,240.69,79063.0,207.2227,207.5328,207.0418,207.3433,79063.0
2020-11-12 09:30:00,240.59,240.79,239.36,240.51,31615.0,207.2571,207.4294,206.1975,207.1882,31615.0
2020-11-12 09:35:00,240.55,240.89,239.5,239.72,8910.0,207.2227,207.5156,206.3181,206.5077,8910.0
2020-11-12 09:40:00,239.72,239.84,239.14,239.22,5825.0,206.5077,206.611,206.008,206.0769,5825.0
2020-11-12 09:45:00,239.23,239.24,238.3,238.3,11621.0,206.0856,206.0942,205.2844,205.2844,11621.0
2020-11-12 09:50:00,238.33,238.94,238.25,238.56,12330.0,205.3102,205.8357,205.2413,205.5084,12330.0
2020-11-12 09:55:00,238.41,238.89,238.1,238.89,8679.0,205.3792,205.7927,205.1121,205.7927,8679.0
2020-11-12 10:00:00,238.85,239.04,238.5,238.64,9383.0,205.7582,205.9219,205.4567,205.5773,9383.0
2020-11-12 10:05:00,238.56,239.18,238.11,239.09,10804.0,205.5084,206.0425,205.1207,205.9649,10804.0
2020-11-12 10:10:00,239.11,239.41,239.0,239.36,13491.0,205.9822,206.2406,205.8874,206.1975,13491.0
2020-11-12 10:15:00,239.42,239.87,239.31,239.75,17897.0,206.2492,206.6369,206.1545,206.5335,17897.0
2020-11-12 10:20:00,239.73,239.82,238.42,238.43,13603.0,206.5163,206.5938,205.3878,205.3964,13603.0
2020-11-12 10:25:00,238.47,238.99,238.47,238.68,12937.0,205.4308,205.8788,205.4308,205.6118,12937.0
2020-11-12 10:30:00,238.67,239.0,238.3,238.3,7117.0,205.6031,205.8874,205.2844,205.2844,7117.0
2020-11-12 10:35:00,238.27,239.04,238.27,238.68,10824.0,205.2586,205.9219,205.2586,205.6118,10824.0
2020-11-12 10:40:00,238.6,239.25,238.6,238.76,31043.0,205.5428,206.1028,205.5428,205.6807,31043.0
2020-11-12 10:45:00,238.69,239.01,238.15,238.2,9318.0,205.6204,205.896,205.1552,205.1983,9318.0
2020-11-12 10:50:00,238.3,238.4,238.1,238.26,8040.0,205.2844,205.3705,205.1121,205.2499,8040.0
2020-11-12 10:55:00,238.24,238.62,238.19,238.41,7632.0,205.2327,205.5601,205.1896,205.3792,7632.0
2020-11-12 11:00:00,238.41,238.76,238.21,238.76,8895.0,205.3792,205.6807,205.2069,205.6807,8895.0
2020-11-12 11:05:00,238.75,238.98,238.67,238.85,5998.0,205.6721,205.8702,205.6031,205.7582,5998.0
2020-11-12 11:10:00,238.82,238.82,238.41,238.53,7593.0,205.7324,205.7324,205.3792,205.4825,7593.0
2020-11-12 11:15:00,238.65,238.69,238.33,238.33,6221.0,205.5859,205.6204,205.3102,205.3102,6221.0
2020-11-12 11:20:00,238.33,238.61,238.2,238.47,6890.0,205.3102,205.5515,205.1983,205.4308,6890.0
2020-11-12 11:25:00,238.46,238.71,238.34,238.48,5788.0,205.4222,205.6376,205.3189,205.4395,5788.0
2020-11-12 11:30:00,238.47,238.47,238.12,238.12,5487.0,205.4308,205.4308,205.1293,205.1293,5487.0
2020-11-12 11:35:00,238.27,238.27,237.8,237.83,20078.0,205.2586,205.2586,204.8537,204.8795,20078.0
2020-11-12 11:40:00,237.79,237.79,237.16,237.23,21866.0,204.8451,204.8451,204.3023,204.3626,21866.0
2020-11-12 11:45:00,237.25,237.81,237.22,237.75,12373.0,204.3799,204.8623,204.354,204.8106,12373.0
2020-11-12 11:50:00,237.82,238.01,237.65,237.81,5886.0,204.8709,205.0346,204.7245,204.8623,5886.0
2020-11-12 11:55:00,237.72,237.85,237.53,237.63,6104.0,204.7848,204.8967,204.6211,204.7072,6104.0
2020-11-12 12:00:00,237.49,237.91,237.49,237.78,11573.0,204.5866,204.9484,204.5866,204.8364,11573.0
2020-11-12 12:05:00,237.74,238.0,237.74,237.81,6621.0,204.802,205.026,204.802,204.8623,6621.0
2020-11-12 12:10:00,237.75,237.76,237.38,237.44,11666.0,204.8106,204.8192,204.4919,204.5436,11666.0
2020-11-12 12:15:00,237.42,237.42,237.17,237.27,13142.0,204.5263,204.5263,204.311,204.3971,13142.0
2020-11-12 12:20:00,237.35,237.46,237.27,237.35,6636.0,204.466,204.5608,204.3971,204.466,6636.0
2020-11-12 12:25:00,237.25,237.27,237.03,237.16,8309.0,204.3799,204.3971,204.1904,204.3023,8309.0
2020-11-12 12:30:00,237.14,237.34,237.1,237.16,6934.0,204.2851,204.4574,204.2507,204.3023,6934.0
2020-11-12 12:35:00,237.23,237.36,236.91,236.92,11008.0,204.3626,204.4746,204.087,204.0956,11008.0
2020-11-12 12:40:00,236.91,236.93,236.6,236.84,6346.0,204.087,204.1042,203.8199,204.0267,6346.0
2020-11-12 12:45:00,236.92,236.92,236.39,236.39,7722.0,204.0956,204.0956,203.639,203.639,7722.0
2020-11-12 12:50:00,236.5,236.92,236.45,236.83,6444.0,203.7338,204.0956,203.6907,204.0181,6444.0
2020-11-12 12:55:00,236.9,236.97,236.71,236.86,6136.0,204.0784,204.1387,203.9147,204.0439,6136.0
2020-11-12 13:00:00,236.86,236.86,236.54,236.58,4701.0,204.0439,204.0439,203.7682,203.8027,4701.0
2020-11-12 13:05:00,236.57,236.59,236.43,236.53,5829.0,203.7941,203.8113,203.6735,203.7596,5829.0
2020-11-12 13:10:00,236.48,236.52,236.04,236.52,15181.0,203.7166,203.751,203.3375,203.751,15181.0
2020-11-12 13:15:00,236.47,236.47,235.91,236.2,13916.0,203.7079,203.7079,203.2255,203.4753,13916.0
2020-11-12 13:20:00,236.16,236.42,235.71,235.84,12676.0,203.4409,203.6649,203.0532,203.1652,12676.0
2020-11-12 13:25:00,235.73,236.15,235.64,235.89,11784.0,203.0705,203.4323,202.9929,203.2083,11784.0
2020-11-12 13:30:00,235.9,236.5,235.81,236.45,9457.0,203.2169,203.7338,203.1394,203.6907,9457.0
2020-11-12 13:35:00,236.51,236.89,236.45,236.58,8068.0,203.7424,204.0698,203.6907,203.8027,8068.0
2020-11-12 13:40:00,236.5,236.72,236.4,236.6,6427.0,203.7338,203.9233,203.6476,203.8199,6427.0
2020-11-12 13:45:00,236.67,236.71,236.32,236.39,6433.0,203.8802,203.9147,203.5787,203.639,6433.0
2020-11-12 13:50:00,236.56,237.1,236.33,237.05,14594.0,203.7855,204.2507,203.5873,204.2076,14594.0
2020-11-12 13:55:00,237.0,237.43,236.97,237.43,5244.0,204.1645,204.5349,204.1387,204.5349,5244.0
2020-11-12 14:00:00,237.36,237.48,237.18,237.19,8241.0,204.4746,204.578,204.3196,204.3282,8241.0
2020-11-12 14:05:00,237.18,237.18,236.73,236.74,6412.0,204.3196,204.3196,203.9319,203.9405,6412.0
2020-11-12 14:10:00,236.93,236.99,236.62,236.78,6362.0,204.1042,204.1559,203.8372,203.975,6362.0
2020-11-12 14:15:00,236.74,237.2,236.54,237.06,14593.0,203.9405,204.3368,203.7682,204.2162,14593.0
2020-11-12 14:20:00,237.15,237.15,236.72,236.86,10146.0,204.2937,204.2937,203.9233,204.0439,10146.0
2020-11-12 14:25:00,236.86,237.32,236.63,237.04,9153.0,204.0439,204.4402,203.8458,204.199,9153.0
2020-11-12 14:30:00,236.97,237.46,236.87,237.17,15038.0,204.1387,204.5608,204.0525,204.311,15038.0
2020-11-12 14:35:00,237.29,237.29,236.91,236.92,12328.0,204.4143,204.4143,204.087,204.0956,12328.0
2020-11-12 14:40:00,236.88,236.88,236.51,236.51,9357.0,204.0611,204.0611,203.7424,203.7424,9357.0
2020-11-12 14:45:00,236.51,236.78,236.44,236.44,13162.0,203.7424,203.975,203.6821,203.6821,13162.0
2020-11-12 14:50:00,236.46,236.63,236.28,236.44,10553.0,203.6993,203.8458,203.5443,203.6821,10553.0
2020-11-12 14:55:00,236.38,236.6,236.2,236.22,9230.0,203.6304,203.8199,203.4753,203.4926,9230.0
2020-11-12 15:00:00,236.21,236.39,235.91,235.91,12093.0,203.484,203.639,203.2255,203.2255,12093.0
2020-11-12 15:05:00,235.94,236.25,235.79,236.25,9164.0,203.2514,203.5184,203.1222,203.5184,9164.0
2020-11-12 15:10:00,236.31,236.54,236.27,236.35,9539.0,203.5701,203.7682,203.5356,203.6046,9539.0
2020-11-12 15:15:00,236.32,236.84,236.19,236.58,9729.0,203.5787,204.0267,203.4667,203.8027,9729.0
2020-11-12 15:20:00,236.66,236.7,236.29,236.57,11442.0,203.8716,203.9061,203.5529,203.7941,11442.0
2020-11-12 15:25:00,236.54,236.61,236.18,236.21,9718.0,203.7682,203.8285,203.4581,203.484,9718.0
2020-11-12 15:30:00,236.23,236.32,235.92,235.92,21993.0,203.5012,203.5787,203.2341,203.2341,21993.0
2020-11-12 15:35:00,235.96,236.26,235.83,236.22,25803.0,203.2686,203.527,203.1566,203.4926,25803.0
2020-11-12 15:40:00,236.16,236.21,235.88,236.1,20171.0,203.4409,203.484,203.1997,203.3892,20171.0
2020-11-12 15:45:00,236.15,236.21,235.69,236.04,34963.0,203.4323,203.484,203.036,203.3375,34963.0
2020-11-12 15:50:00,236.13,236.64,236.06,236.64,43170.0,203.415,203.8544,203.3547,203.8544,43170.0
2020-11-12 15:55:00,236.64,237.23,236.55,237.17,77089.0,203.8544,204.3626,203.7769,204.311,77089.0
2020-11-13 09:30:00,236.89,237.08,235.68,236.17,64794.0,205.4453,205.6101,204.396,204.8209,64794.0
2020-11-13 09:35:00,235.96,236.08,235.52,235.53,19465.0,204.6388,204.7429,204.2572,204.2659,19465.0
2020-11-13 09:40:00,235.68,236.91,235.66,235.82,17767.0,204.396,205.4627,204.3786,204.5174,17767.0
2020-11-13 09:45:00,235.91,236.38,235.52,236.2,14641.0,204.5954,205.003,204.2572,204.8469,14641.0
2020-11-13 09:50:00,236.19,236.19,235.4,235.61,10448.0,204.8383,204.8383,204.1531,204.3353,10448.0
2020-11-13 09:55:00,235.72,235.77,235.4,235.64,12752.0,204.4307,204.474,204.1531,204.3613,12752.0
2020-11-13 10:00:00,235.34,236.39,235.0,236.39,11684.0,204.1011,205.0117,203.8062,205.0117,11684.0
2020-11-13 10:05:00,236.41,236.69,236.02,236.45,14218.0,205.0291,205.2719,204.6908,205.0638,14218.0
2020-11-13 10:10:00,236.42,236.71,235.9,236.7,10313.0,205.0377,205.2892,204.5868,205.2806,10313.0
2020-11-13 10:15:00,236.64,236.86,236.25,236.42,36459.0,205.2285,205.4193,204.8903,205.0377,36459.0
2020-11-13 10:20:00,236.42,236.78,236.41,236.59,11607.0,205.0377,205.3499,205.0291,205.1852,11607.0
2020-11-13 10:25:00,236.62,236.7,236.45,236.55,8878.0,205.2112,205.2806,205.0638,205.1505,8878.0
2020-11-13 10:30:00,236.6,237.0,236.6,236.82,10576.0,205.1938,205.5407,205.1938,205.3846,10576.0
2020-11-13 10:35:00,236.74,236.94,235.95,236.08,11639.0,205.3153,205.4887,204.6301,204.7429,11639.0
2020-11-13 10:40:00,235.98,236.52,235.94,236.35,13543.0,204.6561,205.1245,204.6214,204.977,13543.0
2020-11-13 10:45:00,236.37,236.46,236.14,236.34,7813.0,204.9944,205.0724,204.7949,204.9684,7813.0
2020-11-13 10:50:00,236.33,236.53,236.02,236.05,8354.0,204.9597,205.1331,204.6908,204.7168,8354.0
2020-11-13 10:55:00,236.21,236.44,235.87,236.41,16570.0,204.8556,205.0551,204.5607,205.0291,16570.0
2020-11-13 11:00:00,236.4,237.09,236.28,237.02,30791.0,205.0204,205.6188,204.9163,205.5581,30791.0
2020-11-13 11:05:00,237.07,237.29,236.95,237.03,9568.0,205.6015,205.7923,205.4974,205.5668,9568.0
2020-11-13 11:10:00,237.19,237.35,237.11,237.2,10984.0,205.7055,205.8443,205.6361,205.7142,10984.0
2020-11-13 11:15:00,237.18,237.6,237.17,237.54,7076.0,205.6969,206.0611,205.6882,206.0091,7076.0
2020-11-13 11:20:00,237.51,237.51,236.96,237.24,9240.0,205.983,205.983,205.5061,205.7489,9240.0
2020-11-13 11:25:00,237.24,237.49,236.95,237.38,7501.0,205.7489,205.9657,205.4974,205.8703,7501.0
2020-11-13 11:30:00,237.35,237.48,237.02,237.02,6070.0,205.8443,205.957,205.5581,205.5581,6070.0
2020-11-13 11:35:00,236.96,237.02,236.64,236.64,7518.0,205.5061,205.5581,205.2285,205.2285,7518.0
2020-11-13 11:40:00,236.62,236.65,236.44,236.45,21089.0,205.2112,205.2372,205.0551,205.0638,21089.0
2020-11-13 11:45:00,236.45,236.54,236.29,236.48,4646.0,205.0638,205.1418,204.925,205.0898,4646.0
2020-11-13 11:50:00,236.44,236.69,236.28,236.69,5576.0,205.0551,205.2719,204.9163,205.2719,5576.0
2020-11-13 11:55:00,236.61,236.94,236.53,236.87,8033.0,205.2025,205.4887,205.1331,205.428,8033.0
2020-11-13 12:00:00,236.98,237.21,236.78,236.83,7398.0,205.5234,205.7229,205.3499,205.3933,7398.0
2020-11-13 12:05:00,236.84,236.89,236.46,236.49,6805.0,205.402,205.4453,205.0724,205.0984,6805.0
2020-11-13 12:10:00,236.55,236.92,236.55,236.72,10302.0,205.1505,205.4714,205.1505,205.2979,10302.0
2020-11-13 12:15:00,236.75,236.78,236.34,236.43,4771.0,205.3239,205.3499,204.9684,205.0464,4771.0
2020-11-13 12:20:00,236.4,236.57,236.28,236.28,5637.0,205.0204,205.1678,204.9163,204.9163,5637.0
2020-11-13 12:25:00,236.38,236.67,236.38,236.53,7101.0,205.003,205.2545,205.003,205.1331,7101.0
2020-11-13 12:30:00,236.57,236.75,236.33,236.43,6597.0,205.1678,205.3239,204.9597,205.0464,6597.0
2020-11-13 12:35:00,236.48,236.73,236.38,236.71,10279.0,205.0898,205.3066,205.003,205.2892,10279.0
2020-11-13 12:40:00,236.74,237.11,236.74,236.96,8302.0,205.3153,205.6361,205.3153,205.5061,8302.0
2020-11-13 12:45:00,236.92,237.01,236.87,236.96,4677.0,205.4714,205.5494,205.428,205.5061,4677.0
2020-11-13 12:50:00,237.0,237.34,237.0,237.31,4800.0,205.5407,205.8356,205.5407,205.8096,4800.0
2020-11-13 12:55:00,237.36,237.67,237.36,237.44,5575.0,205.853,206.1218,205.853,205.9223,5575.0
2020-11-13 13:00:00,237.43,237.57,237.27,237.48,3670.0,205.9137,206.0351,205.7749,205.957,3670.0
2020-11-13 13:05:00,237.54,237.73,237.51,237.7,6652.0,206.0091,206.1738,205.983,206.1478,6652.0
2020-11-13 13:10:00,237.8,237.88,237.57,237.65,5468.0,206.2346,206.3039,206.0351,206.1045,5468.0
2020-11-13 13:15:00,237.68,238.1,237.68,238.1,7710.0,206.1305,206.4947,206.1305,206.4947,7710.0
2020-11-13 13:20:00,238.08,238.3,237.87,238.01,13057.0,206.4774,206.6682,206.2953,206.4167,13057.0
2020-11-13 13:25:00,238.05,238.14,237.76,237.93,6911.0,206.4514,206.5294,206.1999,206.3473,6911.0
2020-11-13 13:30:00,237.92,237.93,237.53,237.57,4401.0,206.3386,206.3473,206.0004,206.0351,4401.0
2020-11-13 13:35:00,237.58,237.95,237.57,237.91,4081.0,206.0438,206.3646,206.0351,206.33,4081.0
2020-11-13 13:40:00,237.86,238.12,237.77,238.12,8662.0,206.2866,206.5121,206.2085,206.5121,8662.0
2020-11-13 13:45:00,238.05,238.26,237.89,238.08,5804.0,206.4514,206.6335,206.3126,206.4774,5804.0
2020-11-13 13:50:00,238.14,238.18,238.0,238.08,4815.0,206.5294,206.5641,206.408,206.4774,4815.0
2020-11-13 13:55:00,238.13,238.22,237.98,238.04,8767.0,206.5208,206.5988,206.3907,206.4427,8767.0
2020-11-13 14:00:00,238.14,238.14,237.82,237.93,8622.0,206.5294,206.5294,206.2519,206.3473,8622.0
2020-11-13 14:05:00,237.95,238.05,237.78,238.05,7882.0,206.3646,206.4514,206.2172,206.4514,7882.0
2020-11-13 14:10:00,238.11,238.12,237.91,238.06,7188.0,206.5034,206.5121,206.33,206.46,7188.0
2020-11-13 14:15:00,237.91,238.12,237.9,238.08,7420.0,206.33,206.5121,206.3213,206.4774,7420.0
2020-11-13 14:20:00,238.12,238.44,238.12,238.39,6368.0,206.5121,206.7896,206.5121,206.7462,6368.0
2020-11-13 14:25:00,238.43,238.51,238.27,238.51,8233.0,206.7809,206.8503,206.6422,206.8503,8233.0
2020-11-13 14:30:00,238.52,238.59,238.21,238.28,7718.0,206.859,206.9197,206.5901,206.6508,7718.0
2020-11-13 14:35:00,238.27,238.46,238.22,238.36,12146.0,206.6422,206.8069,206.5988,206.7202,12146.0
2020-11-13 14:40:00,238.32,238.39,238.15,238.15,4847.0,206.6855,206.7462,206.5381,206.5381,4847.0
2020-11-13 14:45:00,238.18,238.3,238.05,238.06,5612.0,206.5641,206.6682,206.4514,206.46,5612.0
2020-11-13 14:50:00,238.06,238.34,238.06,238.23,10369.0,206.46,206.7029,206.46,206.6075,10369.0
2020-11-13 14:55:00,238.24,238.47,238.13,238.13,10479.0,206.6161,206.8156,206.5208,206.5208,10479.0
2020-11-13 15:00:00,238.13,238.13,237.7,237.75,15657.0,206.5208,206.5208,206.1478,206.1912,15657.0
2020-11-13 15:05:00,237.7,237.76,237.36,237.41,21116.0,206.1478,206.1999,205.853,205.8963,21116.0
2020-11-13 15:10:00,237.46,237.63,237.15,237.43,15219.0,205.9397,206.0871,205.6708,205.9137,15219.0
2020-11-13 15:15:00,237.46,237.51,237.13,237.44,12150.0,205.9397,205.983,205.6535,205.9223,12150.0
2020-11-13 15:20:00,237.38,237.7,237.37,237.63,8994.0,205.8703,206.1478,205.8616,206.0871,8994.0
2020-11-13 15:25:00,237.64,237.98,237.61,237.93,9804.0,206.0958,206.3907,206.0698,206.3473,9804.0
2020-11-13 15:30:00,237.93,238.07,237.69,237.69,14164.0,206.3473,206.4687,206.1392,206.1392,14164.0
2020-11-13 15:35:00,237.68,237.96,237.67,237.84,10420.0,206.1305,206.3733,206.1218,206.2692,10420.0
2020-11-13 15:40:00,237.87,238.1,237.71,237.76,14530.0,206.2953,206.4947,206.1565,206.1999,14530.0
2020-11-13 15:45:00,237.83,237.85,237.21,237.21,31614.0,206.2606,206.2779,205.7229,205.7229,31614.0
2020-11-13 15:50:00,237.25,237.25,236.74,236.94,49196.0,205.7576,205.7576,205.3153,205.4887,49196.0
2020-11-13 15:55:00,236.98,237.6,236.89,237.47,65562.0,205.5234,206.0611,205.4453,205.9484,65562.0
2020-11-16 09:30:00,237.42,238.63,236.74,238.14,75518.0,205.905,206.9544,205.3153,206.5294,75518.0
2020-11-16 09:35:00,238.0,238.94,237.65,237.66,18116.0,206.408,207.2232,206.1045,206.1131,18116.0
2020-11-16 09:40:00,237.95,238.4,237.3,237.38,14599.0,206.3646,206.7549,205.8009,205.8703,14599.0
2020-11-16 09:45:00,237.29,237.29,236.22,236.6,20849.0,205.7923,205.7923,204.8643,205.1938,20849.0
2020-11-16 09:50:00,236.71,236.8,235.26,235.61,19025.0,205.2892,205.3673,204.0317,204.3353,19025.0
2020-11-16 09:55:00,235.82,236.46,235.5,236.3,15615.0,204.5174,205.0724,204.2399,204.9337,15615.0
2020-11-16 10:00:00,236.22,236.67,235.73,236.5,12062.0,204.8643,205.2545,204.4393,205.1071,12062.0
2020-11-16 10:05:00,236.52,237.45,236.47,237.13,12938.0,205.1245,205.931,205.0811,205.6535,12938.0
2020-11-16 10:10:00,237.16,238.07,237.07,237.32,17871.0,205.6795,206.4687,205.6015,205.8183,17871.0
2020-11-16 10:15:00,237.25,238.04,237.12,238.0,9077.0,205.7576,206.4427,205.6448,206.408,9077.0
2020-11-16 10:20:00,238.0,238.36,237.67,238.05,13359.0,206.408,206.7202,206.1218,206.4514,13359.0
2020-11-16 10:25:00,237.96,238.08,237.77,238.08,8762.0,206.3733,206.4774,206.2085,206.4774,8762.0
2020-11-16 10:30:00,238.17,238.41,237.96,238.28,4374.0,206.5554,206.7636,206.3733,206.6508,4374.0
2020-11-16 10:35:00,238.38,238.4,237.98,238.25,6701.0,206.7376,206.7549,206.3907,206.6248,6701.0
2020-11-16 10:40:00,238.33,238.54,238.02,238.22,6678.0,206.6942,206.8763,206.4254,206.5988,6678.0
2020-11-16 10:45:00,238.26,238.6,238.08,238.53,6300.0,206.6335,206.9284,206.4774,206.8677,6300.0
2020-11-16 10:50:00,238.65,239.2,238.47,238.9,13564.0,206.9717,207.4487,206.8156,207.1885,13564.0
2020-11-16 10:55:00,238.84,238.85,238.43,238.84,7647.0,207.1365,207.1452,206.7809,207.1365,7647.0
2020-11-16 11:00:00,238.81,239.15,238.68,239.06,8689.0,207.1105,207.4054,206.9977,207.3273,8689.0
2020-11-16 11:05:00,239.03,239.31,238.72,238.89,6791.0,207.3013,207.5441,207.0324,207.1799,6791.0
2020-11-16 11:10:00,238.82,239.15,238.75,239.14,4755.0,207.1192,207.4054,207.0585,207.3967,4755.0
2020-11-16 11:15:00,239.2,239.73,239.2,239.4,11979.0,207.4487,207.9084,207.4487,207.6222,11979.0
2020-11-16 11:20:00,239.45,239.58,239.25,239.32,9019.0,207.6655,207.7783,207.4921,207.5528,9019.0
2020-11-16 11:25:00,239.31,239.51,239.01,239.49,14474.0,207.5441,207.7176,207.2839,207.7002,14474.0
2020-11-16 11:30:00,239.52,239.82,239.43,239.52,26133.0,207.7262,207.9864,207.6482,207.7262,26133.0
2020-11-16 11:35:00,239.53,239.65,239.38,239.5,14804.0,207.7349,207.839,207.6048,207.7089,14804.0
2020-11-16 11:40:00,239.5,239.5,238.07,238.54,24114.0,207.7089,207.7089,206.4687,206.8763,24114.0
2020-11-16 11:45:00,238.64,238.81,238.35,238.41,5291.0,206.9631,207.1105,206.7115,206.7636,5291.0
2020-11-16 11:50:00,238.4,238.48,238.03,238.15,2679.0,206.7549,206.8243,206.434,206.5381,2679.0
2020-11-16 11:55:00,238.25,238.25,237.85,238.02,5179.0,206.6248,206.6248,206.2779,206.4254,5179.0
2020-11-16 12:00:00,238.1,238.46,238.06,238.36,3491.0,206.4947,206.8069,206.46,206.7202,3491.0
2020-11-16 12:05:00,238.29,238.29,237.91,238.03,2850.0,206.6595,206.6595,206.33,206.434,2850.0
2020-11-16 12:10:00,238.03,238.03,237.66,237.7,3845.0,206.434,206.434,206.1131,206.1478,3845.0
2020-11-16 12:15:00,237.5,237.82,237.39,237.44,4545.0,205.9744,206.2519,205.879,205.9223,4545.0
2020-11-16 12:20:00,237.46,237.56,237.34,237.34,3670.0,205.9397,206.0264,205.8356,205.8356,3670.0
2020-11-16 12:25:00,237.41,237.59,237.24,237.24,5134.0,205.8963,206.0524,205.7489,205.7489,5134.0
2020-11-16 12:30:00,237.26,237.48,237.15,237.15,4963.0,205.7662,205.957,205.6708,205.6708,4963.0
2020-11-16 12:35:00,237.11,237.3,237.07,237.3,3788.0,205.6361,205.8009,205.6015,205.8009,3788.0
2020-11-16 12:40:00,237.28,237.4,237.09,237.09,2946.0,205.7836,205.8877,205.6188,205.6188,2946.0
2020-11-16 12:45:00,237.05,237.08,236.78,237.08,4214.0,205.5841,205.6101,205.3499,205.6101,4214.0
2020-11-16 12:50:00,237.3,237.3,236.43,236.7,9296.0,205.8009,205.8009,205.0464,205.2806,9296.0
2020-11-16 12:55:00,236.67,236.89,236.42,236.84,11541.0,205.2545,205.4453,205.0377,205.402,11541.0
2020-11-16 13:00:00,236.83,236.89,236.63,236.84,7131.0,205.3933,205.4453,205.2199,205.402,7131.0
2020-11-16 13:05:00,236.78,237.14,236.78,237.06,6216.0,205.3499,205.6622,205.3499,205.5928,6216.0
2020-11-16 13:10:00,237.06,237.17,236.86,237.17,3598.0,205.5928,205.6882,205.4193,205.6882,3598.0
2020-11-16 13:15:00,237.24,237.57,237.19,237.28,14920.0,205.7489,206.0351,205.7055,205.7836,14920.0
2020-11-16 13:20:00,237.27,237.4,236.86,237.4,11172.0,205.7749,205.8877,205.4193,205.8877,11172.0
2020-11-16 13:25:00,237.45,237.54,237.1,237.1,6021.0,205.931,206.0091,205.6275,205.6275,6021.0
2020-11-16 13:30:00,237.11,237.47,237.11,237.39,4866.0,205.6361,205.9484,205.6361,205.879,4866.0
2020-11-16 13:35:00,237.34,237.39,237.01,237.11,6000.0,205.8356,205.879,205.5494,205.6361,6000.0
2020-11-16 13:40:00,237.09,237.1,236.66,236.81,18088.0,205.6188,205.6275,205.2459,205.376,18088.0
2020-11-16 13:45:00,236.81,237.26,236.71,237.09,12763.0,205.376,205.7662,205.2892,205.6188,12763.0
2020-11-16 13:50:00,237.09,237.48,237.06,237.09,8088.0,205.6188,205.957,205.5928,205.6188,8088.0
2020-11-16 13:55:00,237.12,237.44,237.1,237.24,6550.0,205.6448,205.9223,205.6275,205.7489,6550.0
2020-11-16 14:00:00,237.25,237.28,236.7,236.86,10132.0,205.7576,205.7836,205.2806,205.4193,10132.0
2020-11-16 14:05:00,236.92,237.05,236.8,236.98,8120.0,205.4714,205.5841,205.3673,205.5234,8120.0
2020-11-16 14:10:00,237.0,237.02,236.74,236.95,8020.0,205.5407,205.5581,205.3153,205.4974,8020.0
2020-11-16 14:15:00,236.87,237.15,236.87,236.99,7025.0,205.428,205.6708,205.428,205.5321,7025.0
2020-11-16 14:20:00,237.09,237.21,236.79,236.89,6606.0,205.6188,205.7229,205.3586,205.4453,6606.0
2020-11-16 14:25:00,236.88,236.96,236.7,236.92,6903.0,205.4367,205.5061,205.2806,205.4714,6903.0
2020-11-16 14:30:00,237.0,237.11,236.9,237.03,8565.0,205.5407,205.6361,205.454,205.5668,8565.0
2020-11-16 14:35:00,236.98,237.07,236.75,236.75,8845.0,205.5234,205.6015,205.3239,205.3239,8845.0
2020-11-16 14:40:00,236.75,236.89,236.6,236.83,7806.0,205.3239,205.4453,205.1938,205.3933,7806.0
2020-11-16 14:45:00,236.81,236.82,236.27,236.29,11453.0,205.376,205.3846,204.9076,204.925,11453.0
2020-11-16 14:50:00,236.34,236.55,236.24,236.24,9596.0,204.9684,205.1505,204.8816,204.8816,9596.0
2020-11-16 14:55:00,236.27,236.45,236.05,236.26,10326.0,204.9076,205.0638,204.7168,204.899,10326.0
2020-11-16 15:00:00,236.24,236.34,235.77,235.78,12292.0,204.8816,204.9684,204.474,204.4827,12292.0
2020-11-16 15:05:00,235.85,236.09,235.65,236.07,12564.0,204.5434,204.7515,204.3699,204.7342,12564.0
2020-11-16 15:10:00,236.06,236.25,235.75,235.75,13104.0,204.7255,204.8903,204.4567,204.4567,13104.0
2020-11-16 15:15:00,235.73,236.03,235.66,235.97,10227.0,204.4393,204.6995,204.3786,204.6475,10227.0
2020-11-16 15:20:00,235.93,236.44,235.87,236.38,14450.0,204.6128,205.0551,204.5607,205.003,14450.0
2020-11-16 15:25:00,236.4,236.62,236.0,236.19,13324.0,205.0204,205.2112,204.6735,204.8383,13324.0
2020-11-16 15:30:00,236.27,236.37,236.05,236.23,15796.0,204.9076,204.9944,204.7168,204.873,15796.0
2020-11-16 15:35:00,236.23,236.41,236.03,236.05,18970.0,204.873,205.0291,204.6995,204.7168,18970.0
2020-11-16 15:40:00,236.14,236.33,236.06,236.25,16339.0,204.7949,204.9597,204.7255,204.8903,16339.0
2020-11-16 15:45:00,236.27,236.42,236.13,236.35,13784.0,204.9076,205.0377,204.7862,204.977,13784.0
2020-11-16 15:50:00,236.22,236.39,236.0,236.21,35419.0,204.8643,205.0117,204.6735,204.8556,35419.0
2020-11-16 15:55:00,236.22,236.89,236.06,236.67,79390.0,204.8643,205.4453,204.7255,205.2545,79390.0
2020-11-17 09:30:00,235.49,235.84,234.08,235.11,44315.0,204.2312,204.5347,203.0083,203.9016,44315.0
2020-11-17 09:35:00,235.1,235.92,234.3,235.46,11856.0,203.893,204.6041,203.1991,204.2052,11856.0
2020-11-17 09:40:00,235.46,235.75,234.46,235.06,8185.0,204.2052,204.4567,203.3379,203.8583,8185.0
2020-11-17 09:45:00,235.32,236.73,234.88,236.67,6070.0,204.0837,205.3066,203.7022,205.2545,6070.0
2020-11-17 09:50:00,236.78,236.93,235.57,236.41,4902.0,205.3499,205.48,204.3006,205.0291,4902.0
2020-11-17 09:55:00,236.34,236.46,235.43,235.77,7436.0,204.9684,205.0724,204.1791,204.474,7436.0
2020-11-17 10:00:00,235.66,235.84,235.26,235.68,11491.0,204.3786,204.5347,204.0317,204.396,11491.0
2020-11-17 10:05:00,235.6,236.45,235.53,236.16,7658.0,204.3266,205.0638,204.2659,204.8122,7658.0
2020-11-17 10:10:00,236.36,236.47,236.16,236.4,5670.0,204.9857,205.0811,204.8122,205.0204,5670.0
2020-11-17 10:15:00,236.35,236.37,235.67,235.8,5949.0,204.977,204.9944,204.3873,204.5,5949.0
2020-11-17 10:20:00,235.88,236.15,235.7,235.9,6054.0,204.5694,204.8036,204.4133,204.5868,6054.0
2020-11-17 10:25:00,236.08,236.08,235.43,235.85,6236.0,204.7429,204.7429,204.1791,204.5434,6236.0
2020-11-17 10:30:00,235.89,236.07,235.73,235.76,8084.0,204.5781,204.7342,204.4393,204.4653,8084.0
2020-11-17 10:35:00,235.76,235.85,235.37,235.61,7927.0,204.4653,204.5434,204.1271,204.3353,7927.0
2020-11-17 10:40:00,235.61,235.61,235.17,235.39,8583.0,204.3353,204.3353,203.9537,204.1445,8583.0
2020-11-17 10:45:00,235.59,235.6,235.15,235.28,11209.0,204.3179,204.3266,203.9363,204.0491,11209.0
2020-11-17 10:50:00,235.18,236.09,235.18,236.09,6404.0,203.9623,204.7515,203.9623,204.7515,6404.0
2020-11-17 10:55:00,235.89,236.11,235.64,235.95,12331.0,204.5781,204.7689,204.3613,204.6301,12331.0
2020-11-17 11:00:00,235.95,236.03,235.34,235.34,9668.0,204.6301,204.6995,204.1011,204.1011,9668.0
2020-11-17 11:05:00,235.34,235.72,235.16,235.29,7215.0,204.1011,204.4307,203.945,204.0577,7215.0
2020-11-17 11:10:00,235.39,235.94,235.37,235.83,7510.0,204.1445,204.6214,204.1271,204.5261,7510.0
2020-11-17 11:15:00,235.9,235.9,235.28,235.38,11380.0,204.5868,204.5868,204.0491,204.1358,11380.0
2020-11-17 11:20:00,235.29,235.87,235.1,235.21,19616.0,204.0577,204.5607,203.893,203.9883,19616.0
2020-11-17 11:25:00,235.19,235.27,234.95,234.98,13173.0,203.971,204.0404,203.7629,203.7889,13173.0
2020-11-17 11:30:00,234.95,235.1,234.53,234.67,8570.0,203.7629,203.893,203.3986,203.52,8570.0
2020-11-17 11:35:00,234.71,234.91,234.55,234.81,6200.0,203.5547,203.7282,203.416,203.6414,6200.0
2020-11-17 11:40:00,234.77,235.07,234.69,234.95,10514.0,203.6068,203.8669,203.5374,203.7629,10514.0
2020-11-17 11:45:00,234.95,234.95,234.42,234.45,8683.0,203.7629,203.7629,203.3032,203.3292,8683.0
2020-11-17 11:50:00,234.44,234.44,234.06,234.21,27308.0,203.3206,203.3206,202.991,203.1211,27308.0
2020-11-17 11:55:00,234.2,234.5,234.14,234.42,5926.0,203.1124,203.3726,203.0604,203.3032,5926.0
2020-11-17 12:00:00,234.41,234.91,234.3,234.62,12770.0,203.2945,203.7282,203.1991,203.4767,12770.0
2020-11-17 12:05:00,234.7,234.94,234.68,234.94,5663.0,203.546,203.7542,203.5287,203.7542,5663.0
2020-11-17 12:10:00,234.95,235.61,234.69,235.61,6571.0,203.7629,204.3353,203.5374,204.3353,6571.0
2020-11-17 12:15:00,235.66,235.71,234.99,234.99,7200.0,204.3786,204.422,203.7976,203.7976,7200.0
2020-11-17 12:20:00,235.11,235.14,234.81,234.94,7613.0,203.9016,203.9276,203.6414,203.7542,7613.0
2020-11-17 12:25:00,235.0,235.2,234.99,235.05,1701.0,203.8062,203.9797,203.7976,203.8496,1701.0
2020-11-17 12:30:00,235.02,235.02,234.6,234.62,4461.0,203.8236,203.8236,203.4593,203.4767,4461.0
2020-11-17 12:35:00,234.62,234.8,234.53,234.54,8787.0,203.4767,203.6328,203.3986,203.4073,8787.0
2020-11-17 12:40:00,234.57,234.74,234.51,234.68,3490.0,203.4333,203.5807,203.3813,203.5287,3490.0
2020-11-17 12:45:00,234.65,234.76,234.45,234.5,13306.0,203.5027,203.5981,203.3292,203.3726,13306.0
2020-11-17 12:50:00,234.51,234.53,234.09,234.18,18494.0,203.3813,203.3986,203.017,203.0951,18494.0
2020-11-17 12:55:00,234.2,234.49,234.17,234.42,6085.0,203.1124,203.3639,203.0864,203.3032,6085.0
2020-11-17 13:00:00,234.41,234.63,234.31,234.47,7258.0,203.2945,203.4853,203.2078,203.3466,7258.0
2020-11-17 13:05:00,234.45,234.51,234.33,234.51,7214.0,203.3292,203.3813,203.2252,203.3813,7214.0
2020-11-17 13:10:00,234.55,234.75,234.3,234.75,4890.0,203.416,203.5894,203.1991,203.5894,4890.0
2020-11-17 13:15:00,234.76,235.03,234.72,234.83,7477.0,203.5981,203.8322,203.5634,203.6588,7477.0
2020-11-17 13:20:00,234.81,234.81,234.61,234.62,4923.0,203.6414,203.6414,203.468,203.4767,4923.0
2020-11-17 13:25:00,234.62,234.73,234.47,234.51,7809.0,203.4767,203.5721,203.3466,203.3813,7809.0
2020-11-17 13:30:00,234.56,234.74,234.47,234.65,7684.0,203.4246,203.5807,203.3466,203.5027,7684.0
2020-11-17 13:35:00,234.62,234.91,234.62,234.91,5381.0,203.4767,203.7282,203.4767,203.7282,5381.0
2020-11-17 13:40:00,234.86,235.19,234.81,234.94,4553.0,203.6848,203.971,203.6414,203.7542,4553.0
2020-11-17 13:45:00,234.93,235.0,234.8,234.83,4317.0,203.7455,203.8062,203.6328,203.6588,4317.0
2020-11-17 13:50:00,234.78,234.8,234.32,234.32,8907.0,203.6154,203.6328,203.2165,203.2165,8907.0
2020-11-17 13:55:00,234.4,234.5,234.39,234.5,6346.0,203.2859,203.3726,203.2772,203.3726,6346.0
2020-11-17 14:00:00,234.48,234.5,234.15,234.34,12093.0,203.3552,203.3726,203.0691,203.2338,12093.0
2020-11-17 14:05:00,234.31,234.33,234.06,234.09,8241.0,203.2078,203.2252,202.991,203.017,8241.0
2020-11-17 14:10:00,234.19,234.27,234.02,234.1,14916.0,203.1037,203.1731,202.9563,203.0257,14916.0
2020-11-17 14:15:00,234.1,234.16,233.93,234.06,20867.0,203.0257,203.0777,202.8783,202.991,20867.0
2020-11-17 14:20:00,234.13,234.4,234.0,234.26,9996.0,203.0517,203.2859,202.939,203.1645,9996.0
2020-11-17 14:25:00,234.19,234.29,234.07,234.1,11245.0,203.1037,203.1905,202.9997,203.0257,11245.0
2020-11-17 14:30:00,234.06,234.14,233.83,233.91,7736.0,202.991,203.0604,202.7915,202.8609,7736.0
2020-11-17 14:35:00,233.94,234.0,233.75,233.91,11298.0,202.8869,202.939,202.7221,202.8609,11298.0
2020-11-17 14:40:00,233.99,233.99,233.64,233.92,11115.0,202.9303,202.9303,202.6268,202.8696,11115.0
2020-11-17 14:45:00,233.91,233.91,233.76,233.89,7604.0,202.8609,202.8609,202.7308,202.8436,7604.0
2020-11-17 14:50:00,233.88,233.93,233.65,233.67,20132.0,202.8349,202.8783,202.6354,202.6528,20132.0
2020-11-17 14:55:00,233.65,233.65,233.36,233.46,18589.0,202.6354,202.6354,202.3839,202.4706,18589.0
2020-11-17 15:00:00,233.46,233.68,233.42,233.65,15142.0,202.4706,202.6614,202.436,202.6354,15142.0
2020-11-17 15:05:00,233.65,233.69,233.28,233.41,17816.0,202.6354,202.6701,202.3145,202.4273,17816.0
2020-11-17 15:10:00,233.38,233.38,233.13,233.33,10889.0,202.4013,202.4013,202.1844,202.3579,10889.0
2020-11-17 15:15:00,233.32,233.38,233.16,233.17,18170.0,202.3492,202.4013,202.2105,202.2191,18170.0
2020-11-17 15:20:00,233.16,233.25,232.86,233.06,28121.0,202.2105,202.2885,201.9503,202.1237,28121.0
2020-11-17 15:25:00,233.08,233.24,232.82,233.07,35913.0,202.1411,202.2798,201.9156,202.1324,35913.0
2020-11-17 15:30:00,233.04,233.46,233.04,233.2,34409.0,202.1064,202.4706,202.1064,202.2452,34409.0
2020-11-17 15:35:00,233.24,233.43,233.21,233.34,26698.0,202.2798,202.4446,202.2538,202.3666,26698.0
2020-11-17 15:40:00,233.33,233.33,232.34,232.73,38009.0,202.3579,202.3579,201.4993,201.8375,38009.0
2020-11-17 15:45:00,232.73,232.79,232.31,232.41,37483.0,201.8375,201.8896,201.4733,201.56,37483.0
2020-11-17 15:50:00,232.31,232.75,232.12,232.37,62139.0,201.4733,201.8549,201.3085,201.5253,62139.0
2020-11-17 15:55:00,232.46,232.76,232.35,232.66,114138.0,201.6034,201.8636,201.508,201.7768,114138.0
2020-11-18 09:30:00,234.05,234.37,230.49,230.49,72336.0,202.9823,203.2599,199.8949,199.8949,72336.0
2020-11-18 09:35:00,230.99,231.28,230.26,230.86,47921.0,200.3285,200.58,199.6954,200.2158,47921.0
2020-11-18 09:40:00,231.07,232.55,230.71,232.44,23308.0,200.3979,201.6814,200.0857,201.586,23308.0
2020-11-18 09:45:00,232.44,232.55,232.17,232.26,11738.0,201.586,201.6814,201.3519,201.4299,11738.0
2020-11-18 09:50:00,232.16,232.33,231.45,231.73,24035.0,201.3432,201.4906,200.7274,200.9703,24035.0
2020-11-18 09:55:00,231.71,231.82,230.42,230.61,18804.0,200.9529,201.0483,199.8342,199.999,18804.0
2020-11-18 10:00:00,230.7,231.6,230.39,231.18,35329.0,200.077,200.8575,199.8082,200.4933,35329.0
2020-11-18 10:05:00,231.05,231.73,231.05,231.44,12625.0,200.3805,200.9703,200.3805,200.7188,12625.0
2020-11-18 10:10:00,231.51,231.62,231.09,231.13,12134.0,200.7795,200.8749,200.4152,200.4499,12134.0
2020-11-18 10:15:00,230.94,231.06,230.29,231.06,7902.0,200.2851,200.3892,199.7214,200.3892,7902.0
2020-11-18 10:20:00,231.17,231.64,231.03,231.21,9119.0,200.4846,200.8922,200.3632,200.5193,9119.0
2020-11-18 10:25:00,231.21,231.34,231.07,231.12,11156.0,200.5193,200.6321,200.3979,200.4413,11156.0
2020-11-18 10:30:00,231.2,231.53,231.09,231.44,29131.0,200.5106,200.7968,200.4152,200.7188,29131.0
2020-11-18 10:35:00,231.44,231.57,231.02,231.24,12969.0,200.7188,200.8315,200.3545,200.5453,12969.0
2020-11-18 10:40:00,231.3,231.59,231.16,231.32,4896.0,200.5974,200.8489,200.4759,200.6147,4896.0
2020-11-18 10:45:00,231.33,231.35,231.02,231.17,8303.0,200.6234,200.6407,200.3545,200.4846,8303.0
2020-11-18 10:50:00,231.17,231.58,231.0,231.57,11439.0,200.4846,200.8402,200.3372,200.8315,11439.0
2020-11-18 10:55:00,231.62,231.88,231.23,231.28,11982.0,200.8749,201.1004,200.5367,200.58,11982.0
2020-11-18 11:00:00,231.24,231.66,231.16,231.23,12149.0,200.5453,200.9096,200.4759,200.5367,12149.0
2020-11-18 11:05:00,231.23,231.23,230.74,230.74,8593.0,200.5367,200.5367,200.1117,200.1117,8593.0
2020-11-18 11:10:00,230.75,230.93,230.59,230.63,10670.0,200.1204,200.2765,199.9816,200.0163,10670.0
2020-11-18 11:15:00,230.58,230.89,230.57,230.8,9852.0,199.9729,200.2418,199.9643,200.1637,9852.0
2020-11-18 11:20:00,230.81,231.07,230.59,231.02,42343.0,200.1724,200.3979,199.9816,200.3545,42343.0
2020-11-18 11:25:00,230.95,231.19,230.9,231.19,8955.0,200.2938,200.502,200.2505,200.502,8955.0
2020-11-18 11:30:00,231.16,231.2,230.77,231.18,7733.0,200.4759,200.5106,200.1377,200.4933,7733.0
2020-11-18 11:35:00,231.06,231.06,230.41,230.48,11767.0,200.3892,200.3892,199.8255,199.8862,11767.0
2020-11-18 11:40:00,230.54,230.77,229.85,229.85,22668.0,199.9382,200.1377,199.3398,199.3398,22668.0
2020-11-18 11:45:00,229.84,230.29,229.83,230.19,7607.0,199.3312,199.7214,199.3225,199.6347,7607.0
2020-11-18 11:50:00,230.25,230.51,230.15,230.33,8734.0,199.6867,199.9122,199.6,199.7561,8734.0
2020-11-18 11:55:00,230.31,230.35,229.96,229.97,13769.0,199.7388,199.7735,199.4352,199.4439,13769.0
2020-11-18 12:00:00,230.02,230.17,229.83,229.97,12330.0,199.4873,199.6174,199.3225,199.4439,12330.0
2020-11-18 12:05:00,229.92,229.95,229.61,229.92,11720.0,199.4005,199.4266,199.1317,199.4005,11720.0
2020-11-18 12:10:00,229.89,229.9,229.37,229.66,17531.0,199.3745,199.3832,198.9235,199.1751,17531.0
2020-11-18 12:15:00,229.65,230.17,229.64,230.1,24506.0,199.1664,199.6174,199.1577,199.5566,24506.0
2020-11-18 12:20:00,230.15,230.27,230.07,230.11,11890.0,199.6,199.7041,199.5306,199.5653,11890.0
2020-11-18 12:25:00,230.14,230.21,229.89,230.13,5944.0,199.5913,199.652,199.3745,199.5827,5944.0
2020-11-18 12:30:00,230.18,230.22,229.75,230.03,9605.0,199.626,199.6607,199.2531,199.4959,9605.0
2020-11-18 12:35:00,229.99,229.99,229.64,229.64,9863.0,199.4612,199.4612,199.1577,199.1577,9863.0
2020-11-18 12:40:00,229.6,229.73,229.31,229.36,8866.0,199.123,199.2358,198.8715,198.9149,8866.0
2020-11-18 12:45:00,229.36,229.36,229.02,229.03,12267.0,198.9149,198.9149,198.62,198.6287,12267.0
2020-11-18 12:50:00,229.01,229.03,228.66,228.81,19186.0,198.6113,198.6287,198.3078,198.4379,19186.0
2020-11-18 12:55:00,228.76,229.25,228.64,229.25,12183.0,198.3945,198.8195,198.2904,198.8195,12183.0
2020-11-18 13:00:00,229.33,229.65,228.94,229.6,13654.0,198.8889,199.1664,198.5506,199.123,13654.0
2020-11-18 13:05:00,229.61,229.7,229.35,229.62,11413.0,199.1317,199.2097,198.9062,199.1404,11413.0
2020-11-18 13:10:00,229.6,229.88,229.37,229.5,9524.0,199.123,199.3659,198.9235,199.0363,9524.0
2020-11-18 13:15:00,229.53,229.53,229.22,229.32,8061.0,199.0623,199.0623,198.7935,198.8802,8061.0
2020-11-18 13:20:00,229.41,229.87,229.41,229.78,23723.0,198.9582,199.3572,198.9582,199.2791,23723.0
2020-11-18 13:25:00,229.77,229.77,229.34,229.6,9941.0,199.2705,199.2705,198.8975,199.123,9941.0
2020-11-18 13:30:00,229.53,229.69,229.34,229.69,10398.0,199.0623,199.2011,198.8975,199.2011,10398.0
2020-11-18 13:35:00,229.73,229.77,229.4,229.42,10063.0,199.2358,199.2705,198.9496,198.9669,10063.0
2020-11-18 13:40:00,229.43,229.44,229.06,229.39,13061.0,198.9756,198.9843,198.6547,198.9409,13061.0
2020-11-18 13:45:00,229.31,229.37,229.05,229.17,9978.0,198.8715,198.9235,198.646,198.7501,9978.0
2020-11-18 13:50:00,229.12,229.28,228.93,229.18,8690.0,198.7067,198.8455,198.542,198.7588,8690.0
2020-11-18 13:55:00,229.18,229.26,228.89,229.09,9268.0,198.7588,198.8281,198.5073,198.6807,9268.0
2020-11-18 14:00:00,229.14,229.14,228.85,228.9,8195.0,198.7241,198.7241,198.4726,198.5159,8195.0
2020-11-18 14:05:00,228.95,229.13,228.91,228.97,6604.0,198.5593,198.7154,198.5246,198.5766,6604.0
2020-11-18 14:10:00,228.91,228.92,228.63,228.92,8240.0,198.5246,198.5333,198.2818,198.5333,8240.0
2020-11-18 14:15:00,228.87,229.23,228.84,228.84,9442.0,198.4899,198.8021,198.4639,198.4639,9442.0
2020-11-18 14:20:00,228.92,228.96,228.74,228.84,19829.0,198.5333,198.568,198.3772,198.4639,19829.0
2020-11-18 14:25:00,228.88,228.95,228.61,228.72,13330.0,198.4986,198.5593,198.2644,198.3598,13330.0
2020-11-18 14:30:00,228.68,229.26,228.67,229.12,38152.0,198.3251,198.8281,198.3165,198.7067,38152.0
2020-11-18 14:35:00,229.04,229.44,229.02,229.29,11007.0,198.6374,198.9843,198.62,198.8542,11007.0
2020-11-18 14:40:00,229.28,229.5,229.08,229.1,16196.0,198.8455,199.0363,198.672,198.6894,16196.0
2020-11-18 14:45:00,229.05,229.15,228.89,229.02,8398.0,198.646,198.7328,198.5073,198.62,8398.0
2020-11-18 14:50:00,229.02,229.37,228.99,229.2,11575.0,198.62,198.9235,198.594,198.7761,11575.0
2020-11-18 14:55:00,229.17,229.32,229.09,229.17,7080.0,198.7501,198.8802,198.6807,198.7501,7080.0
2020-11-18 15:00:00,229.13,229.24,228.84,229.02,10868.0,198.7154,198.8108,198.4639,198.62,10868.0
2020-11-18 15:05:00,229.0,229.34,228.97,229.33,9212.0,198.6027,198.8975,198.5766,198.8889,9212.0
2020-11-18 15:10:00,229.35,229.76,229.3,229.65,13896.0,198.9062,199.2618,198.8628,199.1664,13896.0
2020-11-18 15:15:00,229.67,229.84,229.27,229.27,9700.0,199.1837,199.3312,198.8368,198.8368,9700.0
2020-11-18 15:20:00,229.33,229.64,229.31,229.49,9488.0,198.8889,199.1577,198.8715,199.0276,9488.0
2020-11-18 15:25:00,229.5,229.51,229.05,229.2,8652.0,199.0363,199.045,198.646,198.7761,8652.0
2020-11-18 15:30:00,229.18,229.18,228.6,228.93,16285.0,198.7588,198.7588,198.2558,198.542,16285.0
2020-11-18 15:35:00,229.01,229.03,228.21,228.21,19286.0,198.6113,198.6287,197.9175,197.9175,19286.0
2020-11-18 15:40:00,228.3,228.59,228.16,228.39,24087.0,197.9956,198.2471,197.8742,198.0736,24087.0
2020-11-18 15:45:00,228.41,228.87,228.17,228.47,21640.0,198.091,198.4899,197.8828,198.143,21640.0
2020-11-18 15:50:00,228.55,228.62,227.78,228.02,66700.0,198.2124,198.2731,197.5446,197.7527,66700.0
2020-11-18 15:55:00,228.08,228.46,227.64,227.8,124440.0,197.8048,198.1343,197.4232,197.5619,124440.0
2020-11-19 09:30:00,227.34,227.35,224.61,224.82,122998.0,197.163,197.1717,194.7954,194.9775,122998.0
2020-11-19 09:35:00,225.27,225.94,224.48,225.85,71246.0,195.3678,195.9488,194.6826,195.8708,71246.0
2020-11-19 09:40:00,225.73,225.94,224.42,224.87,48998.0,195.7667,195.9488,194.6306,195.0209,48998.0
2020-11-19 09:45:00,224.73,225.15,224.19,224.28,24580.0,194.8995,195.2637,194.4311,194.5092,24580.0
2020-11-19 09:50:00,224.26,224.71,224.04,224.46,29086.0,194.4918,194.8821,194.301,194.6653,29086.0
2020-11-19 09:55:00,224.4,224.54,224.14,224.53,33251.0,194.6133,194.7347,194.3878,194.726,33251.0
2020-11-19 10:00:00,224.55,226.22,224.55,225.46,27804.0,194.7434,196.1917,194.7434,195.5326,27804.0
2020-11-19 10:05:00,225.45,225.53,224.92,224.94,18653.0,195.5239,195.5933,195.0642,195.0816,18653.0
2020-11-19 10:10:00,224.9,225.0,224.41,224.95,20926.0,195.0469,195.1336,194.6219,195.0903,20926.0
2020-11-19 10:15:00,224.96,225.01,224.63,224.75,20018.0,195.0989,195.1423,194.8127,194.9168,20018.0
2020-11-19 10:20:00,224.75,225.04,224.5,224.7,23344.0,194.9168,195.1683,194.7,194.8734,23344.0
2020-11-19 10:25:00,224.66,224.66,223.85,224.09,23667.0,194.8388,194.8388,194.1363,194.3444,23667.0
2020-11-19 10:30:00,224.13,224.29,223.8,224.05,20659.0,194.3791,194.5179,194.0929,194.3097,20659.0
2020-11-19 10:35:00,224.06,224.43,223.95,224.27,11718.0,194.3184,194.6393,194.223,194.5005,11718.0
2020-11-19 10:40:00,224.26,224.55,224.11,224.24,15620.0,194.4918,194.7434,194.3618,194.4745,15620.0
2020-11-19 10:45:00,224.25,224.67,224.25,224.35,9479.0,194.4832,194.8474,194.4832,194.5699,9479.0
2020-11-19 10:50:00,224.46,224.67,224.35,224.63,15287.0,194.6653,194.8474,194.5699,194.8127,15287.0
2020-11-19 10:55:00,224.68,224.97,224.6,224.79,23909.0,194.8561,195.1076,194.7867,194.9515,23909.0
2020-11-19 11:00:00,224.72,224.81,224.5,224.51,12829.0,194.8908,194.9688,194.7,194.7087,12829.0
2020-11-19 11:05:00,224.6,224.71,224.38,224.49,13003.0,194.7867,194.8821,194.5959,194.6913,13003.0
2020-11-19 11:10:00,224.43,224.58,224.13,224.13,10562.0,194.6393,194.7694,194.3791,194.3791,10562.0
2020-11-19 11:15:00,224.24,224.7,224.18,224.7,9964.0,194.4745,194.8734,194.4225,194.8734,9964.0
2020-11-19 11:20:00,224.65,224.8,224.4,224.4,11830.0,194.8301,194.9602,194.6133,194.6133,11830.0
2020-11-19 11:25:00,224.53,225.14,224.5,224.9,19203.0,194.726,195.255,194.7,195.0469,19203.0
2020-11-19 11:30:00,224.9,224.92,224.42,224.55,12846.0,195.0469,195.0642,194.6306,194.7434,12846.0
2020-11-19 11:35:00,224.49,224.56,224.17,224.22,12151.0,194.6913,194.752,194.4138,194.4572,12151.0
2020-11-19 11:40:00,224.24,224.39,224.01,224.18,16961.0,194.4745,194.6046,194.275,194.4225,16961.0
2020-11-19 11:45:00,224.18,224.32,223.7,223.83,19268.0,194.4225,194.5439,194.0062,194.1189,19268.0
2020-11-19 11:50:00,223.81,223.9,223.68,223.78,6294.0,194.1016,194.1796,193.9888,194.0756,6294.0
2020-11-19 11:55:00,223.73,224.31,223.73,224.25,12990.0,194.0322,194.5352,194.0322,194.4832,12990.0
2020-11-19 12:00:00,224.29,224.35,224.07,224.28,5335.0,194.5179,194.5699,194.3271,194.5092,5335.0
2020-11-19 12:05:00,224.33,224.63,224.33,224.42,13006.0,194.5526,194.8127,194.5526,194.6306,13006.0
2020-11-19 12:10:00,224.44,224.58,224.11,224.15,14078.0,194.648,194.7694,194.3618,194.3964,14078.0
2020-11-19 12:15:00,224.15,224.46,223.84,223.86,18945.0,194.3964,194.6653,194.1276,194.1449,18945.0
2020-11-19 12:20:00,223.83,224.13,223.71,223.91,14281.0,194.1189,194.3791,194.0149,194.1883,14281.0
2020-11-19 12:25:00,223.91,224.15,223.88,224.04,11618.0,194.1883,194.3964,194.1623,194.301,11618.0
2020-11-19 12:30:00,224.09,224.52,224.05,224.08,13284.0,194.3444,194.7173,194.3097,194.3357,13284.0
2020-11-19 12:35:00,224.13,224.29,224.03,224.18,9717.0,194.3791,194.5179,194.2924,194.4225,9717.0
2020-11-19 12:40:00,224.19,224.32,223.87,223.96,9576.0,194.4311,194.5439,194.1536,194.2317,9576.0
2020-11-19 12:45:00,223.95,223.97,223.65,223.76,8761.0,194.223,194.2403,193.9628,194.0582,8761.0
2020-11-19 12:50:00,223.75,224.0,223.59,223.6,14934.0,194.0495,194.2664,193.9108,193.9195,14934.0
2020-11-19 12:55:00,223.65,223.97,223.65,223.74,8898.0,193.9628,194.2403,193.9628,194.0409,8898.0
2020-11-19 13:00:00,223.74,224.07,223.74,224.01,10138.0,194.0409,194.3271,194.0409,194.275,10138.0
2020-11-19 13:05:00,224.04,224.07,223.71,223.88,11967.0,194.301,194.3271,194.0149,194.1623,11967.0
2020-11-19 13:10:00,223.91,224.06,223.65,223.72,7334.0,194.1883,194.3184,193.9628,194.0235,7334.0
2020-11-19 13:15:00,223.76,224.02,223.72,223.96,10306.0,194.0582,194.2837,194.0235,194.2317,10306.0
2020-11-19 13:20:00,223.96,224.16,223.8,224.11,6125.0,194.2317,194.4051,194.0929,194.3618,6125.0
2020-11-19 13:25:00,224.07,224.37,224.06,224.22,7503.0,194.3271,194.5872,194.3184,194.4572,7503.0
2020-11-19 13:30:00,224.22,224.35,224.1,224.35,4226.0,194.4572,194.5699,194.3531,194.5699,4226.0
2020-11-19 13:35:00,224.29,224.33,224.16,224.17,4426.0,194.5179,194.5526,194.4051,194.4138,4426.0
2020-11-19 13:40:00,224.21,224.6,224.21,224.58,9892.0,194.4485,194.7867,194.4485,194.7694,9892.0
2020-11-19 13:45:00,224.6,224.62,224.47,224.57,6757.0,194.7867,194.8041,194.674,194.7607,6757.0
2020-11-19 13:50:00,224.6,224.68,224.47,224.52,10092.0,194.7867,194.8561,194.674,194.7173,10092.0
2020-11-19 13:55:00,224.47,224.53,224.24,224.24,4609.0,194.674,194.726,194.4745,194.4745,4609.0
2020-11-19 14:00:00,224.24,224.45,224.11,224.34,6898.0,194.4745,194.6566,194.3618,194.5612,6898.0
2020-11-19 14:05:00,224.41,224.61,224.36,224.53,8286.0,194.6219,194.7954,194.5786,194.726,8286.0
2020-11-19 14:10:00,224.53,224.89,224.45,224.88,11967.0,194.726,195.0382,194.6566,195.0295,11967.0
2020-11-19 14:15:00,224.85,224.96,224.62,224.79,11126.0,195.0035,195.0989,194.8041,194.9515,11126.0
2020-11-19 14:20:00,224.81,224.87,224.71,224.73,4589.0,194.9688,195.0209,194.8821,194.8995,4589.0
2020-11-19 14:25:00,224.74,225.0,224.74,225.0,6801.0,194.9081,195.1336,194.9081,195.1336,6801.0
2020-11-19 14:30:00,225.0,225.14,224.99,225.13,12093.0,195.1336,195.255,195.1249,195.2464,12093.0
2020-11-19 14:35:00,225.16,225.5,225.16,225.31,7426.0,195.2724,195.5672,195.2724,195.4025,7426.0
2020-11-19 14:40:00,225.33,225.62,225.25,225.38,11416.0,195.4198,195.6713,195.3504,195.4632,11416.0
2020-11-19 14:45:00,225.39,225.55,225.3,225.45,9054.0,195.4719,195.6106,195.3938,195.5239,9054.0
2020-11-19 14:50:00,225.46,225.5,225.0,225.03,12997.0,195.5326,195.5672,195.1336,195.1596,12997.0
2020-11-19 14:55:00,225.02,225.32,225.02,225.23,15449.0,195.151,195.4111,195.151,195.3331,15449.0
2020-11-19 15:00:00,225.22,225.5,225.15,225.5,9643.0,195.3244,195.5672,195.2637,195.5672,9643.0
2020-11-19 15:05:00,225.47,225.56,225.32,225.5,20947.0,195.5412,195.6193,195.4111,195.5672,20947.0
2020-11-19 15:10:00,225.5,225.52,225.26,225.35,14343.0,195.5672,195.5846,195.3591,195.4372,14343.0
2020-11-19 15:15:00,225.34,225.34,224.81,224.99,26656.0,195.4285,195.4285,194.9688,195.1249,26656.0
2020-11-19 15:20:00,225.0,225.11,224.91,225.0,29760.0,195.1336,195.229,195.0556,195.1336,29760.0
2020-11-19 15:25:00,224.93,224.98,224.63,224.71,20397.0,195.0729,195.1163,194.8127,194.8821,20397.0
2020-11-19 15:30:00,224.79,225.21,224.75,225.15,23237.0,194.9515,195.3157,194.9168,195.2637,23237.0
2020-11-19 15:35:00,225.12,225.4,225.11,225.16,19587.0,195.2377,195.4805,195.229,195.2724,19587.0
2020-11-19 15:40:00,225.12,225.48,225.02,225.45,15628.0,195.2377,195.5499,195.151,195.5239,15628.0
2020-11-19 15:45:00,225.45,225.48,224.93,224.96,20772.0,195.5239,195.5499,195.0729,195.0989,20772.0
2020-11-19 15:50:00,225.05,225.28,224.27,224.43,67566.0,195.177,195.3765,194.5005,194.6393,67566.0
2020-11-19 15:55:00,224.44,224.89,224.39,224.66,132611.0,194.648,195.0382,194.6046,194.8388,132611.0
2020-11-20 09:30:00,223.22,224.46,222.5,224.36,154498.0,193.5899,194.6653,192.9655,194.5786,154498.0
2020-11-20 09:35:00,224.55,225.1,224.07,224.83,16898.0,194.7434,195.2203,194.3271,194.9862,16898.0
2020-11-20 09:40:00,224.84,224.85,223.57,223.8,13746.0,194.9949,195.0035,193.8934,194.0929,13746.0
2020-11-20 09:45:00,223.61,224.29,223.59,223.96,23982.0,193.9281,194.5179,193.9108,194.2317,23982.0
2020-11-20 09:50:00,224.01,224.59,224.0,224.0,16809.0,194.275,194.778,194.2664,194.2664,16809.0
2020-11-20 09:55:00,223.96,224.05,222.95,223.37,35746.0,194.2317,194.3097,193.3557,193.72,35746.0
2020-11-20 10:00:00,223.4,223.63,222.92,223.31,29604.0,193.746,193.9455,193.3297,193.6679,29604.0
2020-11-20 10:05:00,223.22,223.46,222.68,222.68,27678.0,193.5899,193.798,193.1216,193.1216,27678.0
2020-11-20 10:10:00,222.74,223.06,222.68,222.8,29416.0,193.1736,193.4511,193.1216,193.2256,29416.0
2020-11-20 10:15:00,222.81,223.0,222.65,222.86,18027.0,193.2343,193.3991,193.0956,193.2777,18027.0
2020-11-20 10:20:00,222.86,223.07,222.83,223.0,25137.0,193.2777,193.4598,193.2517,193.3991,25137.0
2020-11-20 10:25:00,223.01,223.87,223.0,223.79,15196.0,193.4078,194.1536,193.3991,194.0842,15196.0
2020-11-20 10:30:00,223.77,223.99,223.59,223.69,30433.0,194.0669,194.2577,193.9108,193.9975,30433.0
2020-11-20 10:35:00,223.71,223.75,223.41,223.44,13991.0,194.0149,194.0495,193.7547,193.7807,13991.0
2020-11-20 10:40:00,223.44,223.47,223.05,223.41,19880.0,193.7807,193.8067,193.4425,193.7547,19880.0
2020-11-20 10:45:00,223.41,223.94,223.25,223.94,23519.0,193.7547,194.2143,193.6159,194.2143,23519.0
2020-11-20 10:50:00,224.0,224.27,223.8,224.12,14962.0,194.2664,194.5005,194.0929,194.3704,14962.0
2020-11-20 10:55:00,224.18,224.18,223.69,223.77,26373.0,194.4225,194.4225,193.9975,194.0669,26373.0
2020-11-20 11:00:00,223.77,223.83,223.54,223.74,24296.0,194.0669,194.1189,193.8674,194.0409,24296.0
2020-11-20 11:05:00,223.73,223.81,223.44,223.71,13016.0,194.0322,194.1016,193.7807,194.0149,13016.0
2020-11-20 11:10:00,223.65,223.67,223.37,223.48,12067.0,193.9628,193.9802,193.72,193.8154,12067.0
2020-11-20 11:15:00,223.55,223.79,223.13,223.18,19057.0,193.8761,194.0842,193.5118,193.5552,19057.0
2020-11-20 11:20:00,223.22,223.53,223.22,223.49,22937.0,193.5899,193.8587,193.5899,193.8241,22937.0
2020-11-20 11:25:00,223.5,223.58,223.33,223.43,15032.0,193.8327,193.9021,193.6853,193.772,15032.0
2020-11-20 11:30:00,223.43,223.79,223.38,223.67,18056.0,193.772,194.0842,193.7287,193.9802,18056.0
2020-11-20 11:35:00,223.71,223.94,223.63,223.91,12764.0,194.0149,194.2143,193.9455,194.1883,12764.0
2020-11-20 11:40:00,223.85,223.93,223.61,223.78,20298.0,194.1363,194.2057,193.9281,194.0756,20298.0
2020-11-20 11:45:00,223.79,223.81,222.95,222.95,31801.0,194.0842,194.1016,193.3557,193.3557,31801.0
2020-11-20 11:50:00,222.9,223.11,222.88,222.97,17413.0,193.3124,193.4945,193.295,193.3731,17413.0
2020-11-20 11:55:00,222.97,223.14,222.86,223.13,10387.0,193.3731,193.5205,193.2777,193.5118,10387.0
2020-11-20 12:00:00,223.09,223.32,222.87,223.08,6390.0,193.4772,193.6766,193.2864,193.4685,6390.0
2020-11-20 12:05:00,223.04,223.46,223.04,223.41,9197.0,193.4338,193.798,193.4338,193.7547,9197.0
2020-11-20 12:10:00,223.31,223.4,223.07,223.07,12840.0,193.6679,193.746,193.4598,193.4598,12840.0
2020-11-20 12:15:00,223.11,223.21,223.07,223.12,9037.0,193.4945,193.5812,193.4598,193.5032,9037.0
2020-11-20 12:20:00,223.13,223.38,222.65,222.69,15497.0,193.5118,193.7287,193.0956,193.1302,15497.0
2020-11-20 12:25:00,222.66,222.71,222.34,222.36,36571.0,193.1042,193.1476,192.8267,192.8441,36571.0
2020-11-20 12:30:00,222.38,222.38,222.13,222.29,26701.0,192.8614,192.8614,192.6446,192.7833,26701.0
2020-11-20 12:35:00,222.29,222.29,221.78,221.81,21231.0,192.7833,192.7833,192.341,192.3671,21231.0
2020-11-20 12:40:00,221.85,222.07,221.67,221.97,22274.0,192.4017,192.5925,192.2456,192.5058,22274.0
2020-11-20 12:45:00,221.97,221.97,221.49,221.55,10931.0,192.5058,192.5058,192.0895,192.1416,10931.0
2020-11-20 12:50:00,221.54,221.71,221.48,221.66,16912.0,192.1329,192.2803,192.0809,192.237,16912.0
2020-11-20 12:55:00,221.66,221.92,221.61,221.86,12833.0,192.237,192.4625,192.1936,192.4104,12833.0
2020-11-20 13:00:00,221.83,222.0,221.74,221.79,14351.0,192.3844,192.5318,192.3064,192.3497,14351.0
2020-11-20 13:05:00,221.75,221.96,221.57,221.95,16474.0,192.315,192.4971,192.1589,192.4885,16474.0
2020-11-20 13:10:00,221.97,221.97,221.76,221.8,9586.0,192.5058,192.5058,192.3237,192.3584,9586.0
2020-11-20 13:15:00,221.75,221.9,221.55,221.77,9321.0,192.315,192.4451,192.1416,192.3324,9321.0
2020-11-20 13:20:00,221.75,221.95,221.67,221.87,13385.0,192.315,192.4885,192.2456,192.4191,13385.0
2020-11-20 13:25:00,221.83,222.27,221.78,222.21,17762.0,192.3844,192.766,192.341,192.714,17762.0
2020-11-20 13:30:00,222.26,222.37,222.03,222.33,12015.0,192.7573,192.8527,192.5579,192.818,12015.0
2020-11-20 13:35:00,222.33,222.69,222.16,222.22,18895.0,192.818,193.1302,192.6706,192.7226,18895.0
2020-11-20 13:40:00,222.22,222.28,221.77,222.21,101012.0,192.7226,192.7747,192.3324,192.714,101012.0
2020-11-20 13:45:00,222.21,222.53,222.03,222.4,8913.0,192.714,192.9915,192.5579,192.8787,8913.0
2020-11-20 13:50:00,222.33,222.43,222.16,222.28,12197.0,192.818,192.9048,192.6706,192.7747,12197.0
2020-11-20 13:55:00,222.28,222.49,222.08,222.37,8732.0,192.7747,192.9568,192.6012,192.8527,8732.0
2020-11-20 14:00:00,222.38,222.78,222.25,222.78,11427.0,192.8614,193.2083,192.7487,193.2083,11427.0
2020-11-20 14:05:00,222.74,222.91,222.61,222.64,11682.0,193.1736,193.321,193.0609,193.0869,11682.0
2020-11-20 14:10:00,222.69,222.72,222.43,222.45,12490.0,193.1302,193.1563,192.9048,192.9221,12490.0
2020-11-20 14:15:00,222.46,222.56,222.32,222.55,8641.0,192.9308,193.0175,192.8094,193.0088,8641.0
2020-11-20 14:20:00,222.52,223.04,222.45,222.98,11468.0,192.9828,193.4338,192.9221,193.3818,11468.0
2020-11-20 14:25:00,222.99,223.06,222.74,222.75,13410.0,193.3904,193.4511,193.1736,193.1823,13410.0
2020-11-20 14:30:00,222.8,222.96,222.66,222.96,8592.0,193.2256,193.3644,193.1042,193.3644,8592.0
2020-11-20 14:35:00,222.94,223.11,222.79,222.8,12636.0,193.3471,193.4945,193.217,193.2256,12636.0
2020-11-20 14:40:00,222.82,222.92,222.7,222.82,9650.0,193.243,193.3297,193.1389,193.243,9650.0
2020-11-20 14:45:00,222.8,222.96,222.61,222.94,6912.0,193.2256,193.3644,193.0609,193.3471,6912.0
2020-11-20 14:50:00,222.94,223.29,222.91,223.23,12168.0,193.3471,193.6506,193.321,193.5986,12168.0
2020-11-20 14:55:00,223.25,223.37,223.0,223.1,10738.0,193.6159,193.72,193.3991,193.4858,10738.0
2020-11-20 15:00:00,223.11,223.2,222.93,222.97,9336.0,193.4945,193.5726,193.3384,193.3731,9336.0
2020-11-20 15:05:00,222.95,223.38,222.92,223.02,13937.0,193.3557,193.7287,193.3297,193.4164,13937.0
2020-11-20 15:10:00,223.01,223.07,222.6,222.81,20441.0,193.4078,193.4598,193.0522,193.2343,20441.0
2020-11-20 15:15:00,222.75,222.75,222.31,222.57,17938.0,193.1823,193.1823,192.8007,193.0262,17938.0
2020-11-20 15:20:00,222.56,222.81,222.33,222.45,20764.0,193.0175,193.2343,192.818,192.9221,20764.0
2020-11-20 15:25:00,222.47,222.73,222.46,222.46,10602.0,192.9395,193.1649,192.9308,192.9308,10602.0
2020-11-20 15:30:00,222.51,222.82,222.45,222.71,19801.0,192.9741,193.243,192.9221,193.1476,19801.0
2020-11-20 15:35:00,222.74,223.37,222.67,223.37,19035.0,193.1736,193.72,193.1129,193.72,19035.0
2020-11-20 15:40:00,223.31,223.35,223.04,223.34,21499.0,193.6679,193.7026,193.4338,193.694,21499.0
2020-11-20 15:45:00,223.37,224.0,223.37,223.85,22997.0,193.72,194.2664,193.72,194.1363,22997.0
2020-11-20 15:50:00,223.77,223.77,222.87,222.87,40698.0,194.0669,194.0669,193.2864,193.2864,40698.0
2020-11-20 15:55:00,223.0,223.36,222.78,223.18,107092.0,193.3991,193.7113,193.2083,193.5552,107092.0
2020-11-23 09:30:00,222.87,223.0,221.65,222.13,49327.0,193.2864,193.3991,192.2283,192.6446,49327.0
2020-11-23 09:35:00,222.06,222.32,221.59,222.32,15014.0,192.5839,192.8094,192.1763,192.8094,15014.0
2020-11-23 09:40:00,222.38,222.5,221.79,222.45,26660.0,192.8614,192.9655,192.3497,192.9221,26660.0
2020-11-23 09:45:00,222.6,223.17,222.22,222.32,17304.0,193.0522,193.5465,192.7226,192.8094,17304.0
2020-11-23 09:50:00,222.32,222.33,222.0,222.0,13808.0,192.8094,192.818,192.5318,192.5318,13808.0
2020-11-23 09:55:00,222.02,222.17,221.7,221.97,28455.0,192.5492,192.6793,192.2717,192.5058,28455.0
2020-11-23 10:00:00,221.94,222.08,221.74,221.86,17598.0,192.4798,192.6012,192.3064,192.4104,17598.0
2020-11-23 10:05:00,221.87,221.93,221.45,221.58,17190.0,192.4191,192.4711,192.0548,192.1676,17190.0
2020-11-23 10:10:00,221.55,221.81,221.4,221.69,9874.0,192.1416,192.3671,192.0115,192.263,9874.0
2020-11-23 10:15:00,221.65,221.65,221.18,221.26,15876.0,192.2283,192.2283,191.8207,191.8901,15876.0
2020-11-23 10:20:00,221.21,221.22,220.81,220.84,16172.0,191.8467,191.8554,191.4998,191.5258,16172.0
2020-11-23 10:25:00,220.84,221.58,220.72,221.31,16052.0,191.5258,192.1676,191.4217,191.9334,16052.0
2020-11-23 10:30:00,221.21,221.7,221.06,221.14,15955.0,191.8467,192.2717,191.7166,191.786,15955.0
2020-11-23 10:35:00,221.11,221.15,220.59,220.59,15470.0,191.76,191.7947,191.309,191.309,15470.0
2020-11-23 10:40:00,220.6,221.42,220.59,221.3,15389.0,191.3177,192.0288,191.309,191.9248,15389.0
2020-11-23 10:45:00,221.36,221.68,221.06,221.68,13688.0,191.9768,192.2543,191.7166,192.2543,13688.0
2020-11-23 10:50:00,221.67,221.67,221.37,221.49,12464.0,192.2456,192.2456,191.9855,192.0895,12464.0
2020-11-23 10:55:00,221.48,221.73,221.39,221.53,51270.0,192.0809,192.2977,192.0028,192.1242,51270.0
2020-11-23 11:00:00,221.53,221.97,221.52,221.83,14805.0,192.1242,192.5058,192.1156,192.3844,14805.0
2020-11-23 11:05:00,221.86,221.86,221.42,221.49,13555.0,192.4104,192.4104,192.0288,192.0895,13555.0
2020-11-23 11:10:00,221.49,221.54,220.77,220.85,10682.0,192.0895,192.1329,191.4651,191.5345,10682.0
2020-11-23 11:15:00,220.85,220.97,220.54,220.67,8351.0,191.5345,191.6386,191.2656,191.3784,8351.0
2020-11-23 11:20:00,220.67,220.78,220.33,220.36,12108.0,191.3784,191.4738,191.0835,191.1095,12108.0
2020-11-23 11:25:00,220.4,220.57,220.35,220.47,13267.0,191.1442,191.2917,191.1009,191.2049,13267.0
2020-11-23 11:30:00,220.56,220.72,220.44,220.63,14362.0,191.283,191.4217,191.1789,191.3437,14362.0
2020-11-23 11:35:00,220.56,221.27,220.53,220.99,12982.0,191.283,191.8987,191.257,191.6559,12982.0
2020-11-23 11:40:00,220.99,221.14,220.79,221.14,8256.0,191.6559,191.786,191.4825,191.786,8256.0
2020-11-23 11:45:00,221.12,221.19,220.95,221.1,8300.0,191.7686,191.8294,191.6212,191.7513,8300.0
2020-11-23 11:50:00,221.17,221.33,221.16,221.22,12322.0,191.812,191.9508,191.8033,191.8554,12322.0
2020-11-23 11:55:00,221.28,221.48,221.19,221.37,9788.0,191.9074,192.0809,191.8294,191.9855,9788.0
2020-11-23 12:00:00,221.36,221.61,221.1,221.61,10216.0,191.9768,192.1936,191.7513,192.1936,10216.0
2020-11-23 12:05:00,221.55,221.63,221.37,221.5,8064.0,192.1416,192.211,191.9855,192.0982,8064.0
2020-11-23 12:10:00,221.44,221.89,221.35,221.75,12802.0,192.0462,192.4364,191.9681,192.315,12802.0
2020-11-23 12:15:00,221.74,222.03,221.68,222.0,8501.0,192.3064,192.5579,192.2543,192.5318,8501.0
2020-11-23 12:20:00,221.95,222.01,221.87,221.93,9782.0,192.4885,192.5405,192.4191,192.4711,9782.0
2020-11-23 12:25:00,221.95,222.0,221.78,221.88,18339.0,192.4885,192.5318,192.341,192.4278,18339.0
2020-11-23 12:30:00,221.94,222.07,221.85,222.06,7205.0,192.4798,192.5925,192.4017,192.5839,7205.0
2020-11-23 12:35:00,222.07,222.26,222.06,222.1,7557.0,192.5925,192.7573,192.5839,192.6186,7557.0
2020-11-23 12:40:00,222.15,222.2,222.06,222.07,8703.0,192.6619,192.7053,192.5839,192.5925,8703.0
2020-11-23 12:45:00,222.05,222.05,221.68,221.69,6856.0,192.5752,192.5752,192.2543,192.263,6856.0
2020-11-23 12:50:00,221.66,221.76,221.57,221.67,6078.0,192.237,192.3237,192.1589,192.2456,6078.0
2020-11-23 12:55:00,221.61,221.7,221.52,221.52,6110.0,192.1936,192.2717,192.1156,192.1156,6110.0
2020-11-23 13:00:00,221.61,221.67,221.38,221.4,8478.0,192.1936,192.2456,191.9941,192.0115,8478.0
2020-11-23 13:05:00,221.29,221.58,221.28,221.43,8749.0,191.9161,192.1676,191.9074,192.0375,8749.0
2020-11-23 13:10:00,221.43,221.49,221.25,221.25,5360.0,192.0375,192.0895,191.8814,191.8814,5360.0
2020-11-23 13:15:00,221.25,221.41,221.18,221.37,8717.0,191.8814,192.0202,191.8207,191.9855,8717.0
2020-11-23 13:20:00,221.28,221.34,221.16,221.17,7182.0,191.9074,191.9594,191.8033,191.812,7182.0
2020-11-23 13:25:00,221.19,221.29,221.01,221.14,8460.0,191.8294,191.9161,191.6732,191.786,8460.0
2020-11-23 13:30:00,221.15,221.27,221.02,221.06,6972.0,191.7947,191.8987,191.6819,191.7166,6972.0
2020-11-23 13:35:00,221.07,221.33,221.04,221.33,20979.0,191.7253,191.9508,191.6993,191.9508,20979.0
2020-11-23 13:40:00,221.33,221.33,221.01,221.06,6335.0,191.9508,191.9508,191.6732,191.7166,6335.0
2020-11-23 13:45:00,221.07,221.14,220.84,220.99,15690.0,191.7253,191.786,191.5258,191.6559,15690.0
2020-11-23 13:50:00,221.04,221.08,221.01,221.03,5568.0,191.6993,191.734,191.6732,191.6906,5568.0
2020-11-23 13:55:00,221.03,221.07,220.84,220.96,7590.0,191.6906,191.7253,191.5258,191.6299,7590.0
2020-11-23 14:00:00,220.97,221.22,220.96,221.11,12417.0,191.6386,191.8554,191.6299,191.76,12417.0
2020-11-23 14:05:00,221.12,221.29,220.94,220.94,8766.0,191.7686,191.9161,191.6125,191.6125,8766.0
2020-11-23 14:10:00,221.0,221.12,220.91,221.11,15900.0,191.6646,191.7686,191.5865,191.76,15900.0
2020-11-23 14:15:00,221.12,221.26,220.88,220.88,7500.0,191.7686,191.8901,191.5605,191.5605,7500.0
2020-11-23 14:20:00,220.97,221.02,220.75,220.96,5244.0,191.6386,191.6819,191.4478,191.6299,5244.0
2020-11-23 14:25:00,220.93,221.0,220.79,220.94,5008.0,191.6039,191.6646,191.4825,191.6125,5008.0
2020-11-23 14:30:00,220.94,221.29,220.85,221.23,14094.0,191.6125,191.9161,191.5345,191.864,14094.0
2020-11-23 14:35:00,221.22,221.24,221.07,221.13,8305.0,191.8554,191.8727,191.7253,191.7773,8305.0
2020-11-23 14:40:00,221.16,221.4,221.08,221.33,16588.0,191.8033,192.0115,191.734,191.9508,16588.0
2020-11-23 14:45:00,221.33,221.51,221.3,221.47,10264.0,191.9508,192.1069,191.9248,192.0722,10264.0
2020-11-23 14:50:00,221.45,222.02,221.42,221.94,36255.0,192.0548,192.5492,192.0288,192.4798,36255.0
2020-11-23 14:55:00,222.02,222.23,221.96,222.17,10911.0,192.5492,192.7313,192.4971,192.6793,10911.0
2020-11-23 15:00:00,222.17,222.46,222.16,222.43,10997.0,192.6793,192.9308,192.6706,192.9048,10997.0
2020-11-23 15:05:00,222.45,222.6,222.38,222.57,9259.0,192.9221,193.0522,192.8614,193.0262,9259.0
2020-11-23 15:10:00,222.57,222.59,222.34,222.48,15153.0,193.0262,193.0435,192.8267,192.9481,15153.0
2020-11-23 15:15:00,222.46,222.47,222.01,222.05,18156.0,192.9308,192.9395,192.5405,192.5752,18156.0
2020-11-23 15:20:00,222.02,222.09,221.95,222.02,14196.0,192.5492,192.6099,192.4885,192.5492,14196.0
2020-11-23 15:25:00,222.01,222.08,221.96,222.04,11747.0,192.5405,192.6012,192.4971,192.5665,11747.0
2020-11-23 15:30:00,222.04,222.04,221.9,221.91,10873.0,192.5665,192.5665,192.4451,192.4538,10873.0
2020-11-23 15:35:00,221.95,222.11,221.83,222.05,11372.0,192.4885,192.6272,192.3844,192.5752,11372.0
2020-11-23 15:40:00,222.02,222.21,221.98,222.16,11638.0,192.5492,192.714,192.5145,192.6706,11638.0
2020-11-23 15:45:00,222.18,222.44,221.95,222.11,30891.0,192.6879,192.9134,192.4885,192.6272,30891.0
2020-11-23 15:50:00,222.07,222.42,222.06,222.06,31624.0,192.5925,192.8961,192.5839,192.5839,31624.0
2020-11-23 15:55:00,222.02,222.44,221.96,222.22,77934.0,192.5492,192.9134,192.4971,192.7226,77934.0
2020-11-24 09:30:00,221.66,223.05,221.56,221.85,66632.0,192.237,193.4425,192.1502,192.4017,66632.0
2020-11-24 09:35:00,221.92,222.17,221.11,222.17,26761.0,192.4625,192.6793,191.76,192.6793,26761.0
2020-11-24 09:40:00,222.19,222.19,221.3,221.54,27484.0,192.6966,192.6966,191.9248,192.1329,27484.0
2020-11-24 09:45:00,221.53,222.38,221.52,222.2,23396.0,192.1242,192.8614,192.1156,192.7053,23396.0
2020-11-24 09:50:00,222.17,222.21,221.51,221.71,15359.0,192.6793,192.714,192.1069,192.2803,15359.0
2020-11-24 09:55:00,221.6,221.6,220.88,220.88,16401.0,192.1849,192.1849,191.5605,191.5605,16401.0
2020-11-24 10:00:00,220.92,221.26,220.67,221.26,16905.0,191.5952,191.8901,191.3784,191.8901,16905.0
2020-11-24 10:05:00,221.16,221.25,220.42,220.52,12771.0,191.8033,191.8814,191.1616,191.2483,12771.0
2020-11-24 10:10:00,220.57,221.0,220.31,220.82,21978.0,191.2917,191.6646,191.0662,191.5085,21978.0
2020-11-24 10:15:00,220.96,221.05,220.5,220.64,18082.0,191.6299,191.7079,191.2309,191.3524,18082.0
2020-11-24 10:20:00,220.71,220.92,220.3,220.36,17737.0,191.4131,191.5952,191.0575,191.1095,17737.0
2020-11-24 10:25:00,220.49,220.93,220.46,220.61,9593.0,191.2223,191.6039,191.1963,191.3263,9593.0
2020-11-24 10:30:00,220.76,220.83,220.32,220.55,13976.0,191.4564,191.5171,191.0748,191.2743,13976.0
2020-11-24 10:35:00,220.55,220.93,220.55,220.72,15916.0,191.2743,191.6039,191.2743,191.4217,15916.0
2020-11-24 10:40:00,220.7,221.19,220.55,220.94,19296.0,191.4044,191.8294,191.2743,191.6125,19296.0
2020-11-24 10:45:00,220.94,220.96,220.37,220.38,6482.0,191.6125,191.6299,191.1182,191.1269,6482.0
2020-11-24 10:50:00,220.41,220.54,220.2,220.39,26109.0,191.1529,191.2656,190.9708,191.1355,26109.0
2020-11-24 10:55:00,220.39,220.82,220.37,220.57,33454.0,191.1355,191.5085,191.1182,191.2917,33454.0
2020-11-24 11:00:00,220.58,220.9,220.53,220.79,7237.0,191.3003,191.5779,191.257,191.4825,7237.0
2020-11-24 11:05:00,220.75,220.85,220.27,220.42,18893.0,191.4478,191.5345,191.0315,191.1616,18893.0
2020-11-24 11:10:00,220.38,220.69,220.24,220.58,13755.0,191.1269,191.3957,191.0055,191.3003,13755.0
2020-11-24 11:15:00,220.53,220.91,220.51,220.81,12938.0,191.257,191.5865,191.2396,191.4998,12938.0
2020-11-24 11:20:00,220.8,221.09,220.79,220.92,26119.0,191.4911,191.7426,191.4825,191.5952,26119.0
2020-11-24 11:25:00,220.99,221.2,220.5,220.69,21769.0,191.6559,191.838,191.2309,191.3957,21769.0
2020-11-24 11:30:00,220.69,221.0,220.5,220.68,19134.0,191.3957,191.6646,191.2309,191.3871,19134.0
2020-11-24 11:35:00,220.63,220.85,220.46,220.55,18305.0,191.3437,191.5345,191.1963,191.2743,18305.0
2020-11-24 11:40:00,220.56,220.67,220.4,220.56,13635.0,191.283,191.3784,191.1442,191.283,13635.0
2020-11-24 11:45:00,220.62,221.15,220.42,221.15,37247.0,191.335,191.7947,191.1616,191.7947,37247.0
2020-11-24 11:50:00,221.15,221.27,220.9,220.99,15811.0,191.7947,191.8987,191.5779,191.6559,15811.0
2020-11-24 11:55:00,221.03,221.19,220.57,220.67,14228.0,191.6906,191.8294,191.2917,191.3784,14228.0
2020-11-24 12:00:00,220.66,220.78,220.56,220.69,15004.0,191.3697,191.4738,191.283,191.3957,15004.0
2020-11-24 12:05:00,220.74,220.77,220.46,220.52,14265.0,191.4391,191.4651,191.1963,191.2483,14265.0
2020-11-24 12:10:00,220.52,220.58,220.17,220.17,20373.0,191.2483,191.3003,190.9448,190.9448,20373.0
2020-11-24 12:15:00,220.14,220.52,220.14,220.52,9282.0,190.9187,191.2483,190.9187,191.2483,9282.0
2020-11-24 12:20:00,220.47,220.6,220.3,220.48,9365.0,191.2049,191.3177,191.0575,191.2136,9365.0
2020-11-24 12:25:00,220.53,220.62,220.19,220.26,10423.0,191.257,191.335,190.9621,191.0228,10423.0
2020-11-24 12:30:00,220.25,220.53,220.2,220.52,8532.0,191.0141,191.257,190.9708,191.2483,8532.0
2020-11-24 12:35:00,220.52,220.99,220.52,220.69,10597.0,191.2483,191.6559,191.2483,191.3957,10597.0
2020-11-24 12:40:00,220.69,220.87,220.6,220.77,11163.0,191.3957,191.5518,191.3177,191.4651,11163.0
2020-11-24 12:45:00,220.74,221.24,220.72,221.17,18403.0,191.4391,191.8727,191.4217,191.812,18403.0
2020-11-24 12:50:00,221.17,221.2,220.94,221.08,9792.0,191.812,191.838,191.6125,191.734,9792.0
2020-11-24 12:55:00,221.09,221.16,220.99,221.13,6469.0,191.7426,191.8033,191.6559,191.7773,6469.0
2020-11-24 13:00:00,221.16,221.37,221.01,221.37,10947.0,191.8033,191.9855,191.6732,191.9855,10947.0
2020-11-24 13:05:00,221.34,221.74,221.33,221.71,8849.0,191.9594,192.3064,191.9508,192.2803,8849.0
2020-11-24 13:10:00,221.7,221.7,221.24,221.57,8085.0,192.2717,192.2717,191.8727,192.1589,8085.0
2020-11-24 13:15:00,221.5,221.52,221.28,221.44,15049.0,192.0982,192.1156,191.9074,192.0462,15049.0
2020-11-24 13:20:00,221.38,221.38,221.1,221.13,13985.0,191.9941,191.9941,191.7513,191.7773,13985.0
2020-11-24 13:25:00,221.14,221.17,220.68,220.86,15297.0,191.786,191.812,191.3871,191.5432,15297.0
2020-11-24 13:30:00,220.86,221.16,220.86,221.0,11427.0,191.5432,191.8033,191.5432,191.6646,11427.0
2020-11-24 13:35:00,221.04,221.1,220.84,220.84,17640.0,191.6993,191.7513,191.5258,191.5258,17640.0
2020-11-24 13:40:00,220.83,221.67,220.8,221.22,25264.0,191.5171,192.2456,191.4911,191.8554,25264.0
2020-11-24 13:45:00,221.23,221.24,220.96,221.05,11424.0,191.864,191.8727,191.6299,191.7079,11424.0
2020-11-24 13:50:00,221.03,221.22,221.0,221.03,5363.0,191.6906,191.8554,191.6646,191.6906,5363.0
2020-11-24 13:55:00,221.06,221.2,221.03,221.07,8534.0,191.7166,191.838,191.6906,191.7253,8534.0
2020-11-24 14:00:00,221.06,221.3,221.0,221.17,15412.0,191.7166,191.9248,191.6646,191.812,15412.0
2020-11-24 14:05:00,221.11,221.33,221.11,221.22,7132.0,191.76,191.9508,191.76,191.8554,7132.0
2020-11-24 14:10:00,221.15,221.27,221.11,221.14,5660.0,191.7947,191.8987,191.76,191.786,5660.0
2020-11-24 14:15:00,221.11,221.16,220.88,220.95,10059.0,191.76,191.8033,191.5605,191.6212,10059.0
2020-11-24 14:20:00,220.91,220.98,220.61,220.78,13890.0,191.5865,191.6472,191.3263,191.4738,13890.0
2020-11-24 14:25:00,220.84,220.91,220.55,220.76,10825.0,191.5258,191.5865,191.2743,191.4564,10825.0
2020-11-24 14:30:00,220.72,220.73,220.42,220.55,17651.0,191.4217,191.4304,191.1616,191.2743,17651.0
2020-11-24 14:35:00,220.55,220.85,220.55,220.73,12605.0,191.2743,191.5345,191.2743,191.4304,12605.0
2020-11-24 14:40:00,220.63,220.78,220.55,220.73,9269.0,191.3437,191.4738,191.2743,191.4304,9269.0
2020-11-24 14:45:00,220.7,220.72,220.31,220.35,13207.0,191.4044,191.4217,191.0662,191.1009,13207.0
2020-11-24 14:50:00,220.46,220.58,220.34,220.38,8862.0,191.1963,191.3003,191.0922,191.1269,8862.0
2020-11-24 14:55:00,220.36,220.54,220.26,220.29,17922.0,191.1095,191.2656,191.0228,191.0488,17922.0
2020-11-24 15:00:00,220.26,220.52,220.2,220.25,26307.0,191.0228,191.2483,190.9708,191.0141,26307.0
2020-11-24 15:05:00,220.25,220.33,220.16,220.27,20301.0,191.0141,191.0835,190.9361,191.0315,20301.0
2020-11-24 15:10:00,220.22,220.42,220.11,220.21,22583.0,190.9881,191.1616,190.8927,190.9794,22583.0
2020-11-24 15:15:00,220.17,220.23,220.07,220.21,18615.0,190.9448,190.9968,190.858,190.9794,18615.0
2020-11-24 15:20:00,220.22,220.4,220.11,220.27,14958.0,190.9881,191.1442,190.8927,191.0315,14958.0
2020-11-24 15:25:00,220.25,220.3,220.17,220.21,15569.0,191.0141,191.0575,190.9448,190.9794,15569.0
2020-11-24 15:30:00,220.2,220.24,220.06,220.23,18432.0,190.9708,191.0055,190.8494,190.9968,18432.0
2020-11-24 15:35:00,220.26,220.45,220.13,220.21,14976.0,191.0228,191.1876,190.9101,190.9794,14976.0
2020-11-24 15:40:00,220.22,220.31,220.04,220.14,17140.0,190.9881,191.0662,190.832,190.9187,17140.0
2020-11-24 15:45:00,220.16,220.26,220.08,220.25,26247.0,190.9361,191.0228,190.8667,191.0141,26247.0
2020-11-24 15:50:00,220.19,220.31,219.82,220.27,61829.0,190.9621,191.0662,190.6412,191.0315,61829.0
2020-11-24 15:55:00,220.3,220.47,220.03,220.43,89139.0,191.0575,191.2049,190.8233,191.1702,89139.0
2020-11-25 09:30:00,221.09,221.81,220.61,220.7,59708.0,191.7426,192.3671,191.3263,191.4044,59708.0
2020-11-25 09:35:00,220.88,221.92,220.81,221.61,28739.0,191.5605,192.4625,191.4998,192.1936,28739.0
2020-11-25 09:40:00,221.68,223.0,221.18,222.65,34833.0,192.2543,193.3991,191.8207,193.0956,34833.0
2020-11-25 09:45:00,222.53,223.15,222.15,223.1,17246.0,192.9915,193.5292,192.6619,193.4858,17246.0
2020-11-25 09:50:00,223.15,223.77,223.06,223.07,39368.0,193.5292,194.0669,193.4511,193.4598,39368.0
2020-11-25 09:55:00,223.01,223.07,222.13,222.56,28906.0,193.4078,193.4598,192.6446,193.0175,28906.0
2020-11-25 10:00:00,222.43,222.52,221.6,221.93,15789.0,192.9048,192.9828,192.1849,192.4711,15789.0
2020-11-25 10:05:00,222.03,222.1,221.24,221.59,17810.0,192.5579,192.6186,191.8727,192.1763,17810.0
2020-11-25 10:10:00,221.72,221.98,221.39,221.46,10291.0,192.289,192.5145,192.0028,192.0635,10291.0
2020-11-25 10:15:00,221.46,221.54,221.0,221.32,17956.0,192.0635,192.1329,191.6646,191.9421,17956.0
2020-11-25 10:20:00,221.29,221.31,220.62,220.65,25395.0,191.9161,191.9334,191.335,191.361,25395.0
2020-11-25 10:25:00,220.7,220.75,220.36,220.43,18082.0,191.4044,191.4478,191.1095,191.1702,18082.0
2020-11-25 10:30:00,220.48,220.52,220.09,220.09,13489.0,191.2136,191.2483,190.8754,190.8754,13489.0
2020-11-25 10:35:00,220.11,220.45,220.08,220.37,18465.0,190.8927,191.1876,190.8667,191.1182,18465.0
2020-11-25 10:40:00,220.35,220.7,220.23,220.24,16112.0,191.1009,191.4044,190.9968,191.0055,16112.0
2020-11-25 10:45:00,220.22,220.51,220.16,220.35,10021.0,190.9881,191.2396,190.9361,191.1009,10021.0
2020-11-25 10:50:00,220.38,220.4,220.06,220.33,13546.0,191.1269,191.1442,190.8494,191.0835,13546.0
2020-11-25 10:55:00,220.3,220.3,220.09,220.13,9049.0,191.0575,191.0575,190.8754,190.9101,9049.0
2020-11-25 11:00:00,220.1,220.3,220.09,220.25,10786.0,190.884,191.0575,190.8754,191.0141,10786.0
2020-11-25 11:05:00,220.21,220.3,220.07,220.1,8321.0,190.9794,191.0575,190.858,190.884,8321.0
2020-11-25 11:10:00,220.09,220.2,219.76,220.19,31824.0,190.8754,190.9708,190.5892,190.9621,31824.0
2020-11-25 11:15:00,220.27,220.39,220.05,220.06,9313.0,191.0315,191.1355,190.8407,190.8494,9313.0
2020-11-25 11:20:00,220.08,220.14,219.94,219.97,16658.0,190.8667,190.9187,190.7453,190.7713,16658.0
2020-11-25 11:25:00,219.93,219.93,219.53,219.83,14022.0,190.7366,190.7366,190.3897,190.6499,14022.0
2020-11-25 11:30:00,219.82,219.93,219.71,219.71,25367.0,190.6412,190.7366,190.5458,190.5458,25367.0
2020-11-25 11:35:00,219.71,219.72,219.51,219.64,11111.0,190.5458,190.5545,190.3724,190.4851,11111.0
2020-11-25 11:40:00,219.68,219.9,219.64,219.89,9579.0,190.5198,190.7106,190.4851,190.7019,9579.0
2020-11-25 11:45:00,219.92,220.3,219.84,220.15,27995.0,190.7279,191.0575,190.6586,190.9274,27995.0
2020-11-25 11:50:00,220.19,220.62,220.13,220.49,13365.0,190.9621,191.335,190.9101,191.2223,13365.0
2020-11-25 11:55:00,220.5,220.5,220.26,220.27,8757.0,191.2309,191.2309,191.0228,191.0315,8757.0
2020-11-25 12:00:00,220.28,220.34,220.13,220.15,6699.0,191.0401,191.0922,190.9101,190.9274,6699.0
2020-11-25 12:05:00,220.19,220.56,220.18,220.49,9124.0,190.9621,191.283,190.9534,191.2223,9124.0
2020-11-25 12:10:00,220.47,220.47,220.21,220.22,7336.0,191.2049,191.2049,190.9794,190.9881,7336.0
2020-11-25 12:15:00,220.26,220.3,220.1,220.21,10730.0,191.0228,191.0575,190.884,190.9794,10730.0
2020-11-25 12:20:00,220.22,220.36,220.11,220.31,7643.0,190.9881,191.1095,190.8927,191.0662,7643.0
2020-11-25 12:25:00,220.32,220.42,220.2,220.2,2792.0,191.0748,191.1616,190.9708,190.9708,2792.0
2020-11-25 12:30:00,220.18,220.29,220.14,220.19,5755.0,190.9534,191.0488,190.9187,190.9621,5755.0
2020-11-25 12:35:00,220.05,220.19,219.96,220.15,6166.0,190.8407,190.9621,190.7626,190.9274,6166.0
2020-11-25 12:40:00,220.14,220.53,220.14,220.44,10406.0,190.9187,191.257,190.9187,191.1789,10406.0
2020-11-25 12:45:00,220.42,220.61,220.39,220.41,11149.0,191.1616,191.3263,191.1355,191.1529,11149.0
2020-11-25 12:50:00,220.45,220.5,220.25,220.25,6832.0,191.1876,191.2309,191.0141,191.0141,6832.0
2020-11-25 12:55:00,220.25,220.31,220.19,220.26,9068.0,191.0141,191.0662,190.9621,191.0228,9068.0
2020-11-25 13:00:00,220.26,220.27,220.0,220.0,5316.0,191.0228,191.0315,190.7973,190.7973,5316.0
2020-11-25 13:05:00,220.0,220.08,219.95,220.04,7013.0,190.7973,190.8667,190.754,190.832,7013.0
2020-11-25 13:10:00,220.08,220.13,220.02,220.04,11747.0,190.8667,190.9101,190.8147,190.832,11747.0
2020-11-25 13:15:00,220.04,220.09,219.97,220.03,15582.0,190.832,190.8754,190.7713,190.8233,15582.0
2020-11-25 13:20:00,220.1,220.22,220.05,220.16,8727.0,190.884,190.9881,190.8407,190.9361,8727.0
2020-11-25 13:25:00,220.21,220.31,220.1,220.18,10181.0,190.9794,191.0662,190.884,190.9534,10181.0
2020-11-25 13:30:00,220.11,220.3,220.05,220.3,3489.0,190.8927,191.0575,190.8407,191.0575,3489.0
2020-11-25 13:35:00,220.3,220.41,220.08,220.08,13400.0,191.0575,191.1529,190.8667,190.8667,13400.0
2020-11-25 13:40:00,220.14,220.14,219.99,220.02,8226.0,190.9187,190.9187,190.7886,190.8147,8226.0
2020-11-25 13:45:00,219.99,220.31,219.91,220.31,21795.0,190.7886,191.0662,190.7193,191.0662,21795.0
2020-11-25 13:50:00,220.35,220.36,220.11,220.19,12580.0,191.1009,191.1095,190.8927,190.9621,12580.0
2020-11-25 13:55:00,220.25,220.27,220.03,220.05,18018.0,191.0141,191.0315,190.8233,190.8407,18018.0
2020-11-25 14:00:00,220.07,220.28,220.0,220.13,28498.0,190.858,191.0401,190.7973,190.9101,28498.0
2020-11-25 14:05:00,220.09,220.24,220.04,220.13,7061.0,190.8754,191.0055,190.832,190.9101,7061.0
2020-11-25 14:10:00,220.09,220.16,219.83,219.85,41183.0,190.8754,190.9361,190.6499,190.6672,41183.0
2020-11-25 14:15:00,219.78,219.91,219.75,219.77,15715.0,190.6065,190.7193,190.5805,190.5978,15715.0
2020-11-25 14:20:00,219.77,219.84,219.72,219.77,13159.0,190.5978,190.6586,190.5545,190.5978,13159.0
2020-11-25 14:25:00,219.78,220.02,219.67,219.69,15150.0,190.6065,190.8147,190.5111,190.5285,15150.0
2020-11-25 14:30:00,219.72,219.75,219.63,219.71,11575.0,190.5545,190.5805,190.4764,190.5458,11575.0
2020-11-25 14:35:00,219.67,219.79,219.27,219.36,19623.0,190.5111,190.6152,190.1642,190.2423,19623.0
2020-11-25 14:40:00,219.36,219.4,219.05,219.08,29054.0,190.2423,190.277,189.9734,189.9994,29054.0
2020-11-25 14:45:00,219.1,219.5,218.92,219.26,29708.0,190.0168,190.3637,189.8607,190.1555,29708.0
2020-11-25 14:50:00,219.23,219.31,219.0,219.16,22642.0,190.1295,190.1989,189.9301,190.0688,22642.0
2020-11-25 14:55:00,219.2,219.44,219.16,219.28,11166.0,190.1035,190.3117,190.0688,190.1729,11166.0
2020-11-25 15:00:00,219.27,219.58,219.24,219.54,10641.0,190.1642,190.4331,190.1382,190.3984,10641.0
2020-11-25 15:05:00,219.53,219.64,219.36,219.44,33237.0,190.3897,190.4851,190.2423,190.3117,33237.0
2020-11-25 15:10:00,219.43,219.67,219.36,219.52,55610.0,190.303,190.5111,190.2423,190.381,55610.0
2020-11-25 15:15:00,219.52,219.52,219.18,219.26,14579.0,190.381,190.381,190.0862,190.1555,14579.0
2020-11-25 15:20:00,219.28,219.48,219.25,219.45,17243.0,190.1729,190.3463,190.1469,190.3203,17243.0
2020-11-25 15:25:00,219.47,219.56,219.39,219.43,21376.0,190.3377,190.4157,190.2683,190.303,21376.0
2020-11-25 15:30:00,219.41,219.93,219.31,219.88,23225.0,190.2856,190.7366,190.1989,190.6932,23225.0
2020-11-25 15:35:00,219.93,219.93,219.71,219.83,20202.0,190.7366,190.7366,190.5458,190.6499,20202.0
2020-11-25 15:40:00,219.9,220.12,219.86,220.04,13032.0,190.7106,190.9014,190.6759,190.832,13032.0
2020-11-25 15:45:00,220.03,220.19,219.91,220.13,31656.0,190.8233,190.9621,190.7193,190.9101,31656.0
2020-11-25 15:50:00,220.1,220.1,219.63,219.92,43602.0,190.884,190.884,190.4764,190.7279,43602.0
2020-11-25 15:55:00,219.92,220.4,219.86,220.35,94244.0,190.7279,191.1442,190.6759,191.1009,94244.0
2020-11-27 09:30:00,221.41,222.95,221.41,222.79,75160.0,192.0202,193.3557,192.0202,193.217,75160.0
2020-11-27 09:35:00,222.62,223.5,222.42,223.08,19048.0,193.0695,193.8327,192.8961,193.4685,19048.0
2020-11-27 09:40:00,222.99,223.2,222.5,222.68,22443.0,193.3904,193.5726,192.9655,193.1216,22443.0
2020-11-27 09:45:00,222.83,222.98,221.39,221.82,57441.0,193.2517,193.3818,192.0028,192.3757,57441.0
2020-11-27 09:50:00,222.03,222.77,221.76,222.77,36301.0,192.5579,193.1996,192.3237,193.1996,36301.0
2020-11-27 09:55:00,222.77,222.93,222.43,222.78,13504.0,193.1996,193.3384,192.9048,193.2083,13504.0
2020-11-27 10:00:00,222.79,223.39,222.74,223.29,40007.0,193.217,193.7373,193.1736,193.6506,40007.0
2020-11-27 10:05:00,223.33,223.9,223.24,223.86,24454.0,193.6853,194.1796,193.6072,194.1449,24454.0
2020-11-27 10:10:00,223.88,223.98,223.6,223.87,21305.0,194.1623,194.249,193.9195,194.1536,21305.0
2020-11-27 10:15:00,223.88,224.25,223.8,224.18,19246.0,194.1623,194.4832,194.0929,194.4225,19246.0
2020-11-27 10:20:00,224.19,224.77,224.18,224.58,26854.0,194.4311,194.9341,194.4225,194.7694,26854.0
2020-11-27 10:25:00,224.46,224.55,224.09,224.18,9862.0,194.6653,194.7434,194.3444,194.4225,9862.0
2020-11-27 10:30:00,224.17,224.58,224.06,224.33,13582.0,194.4138,194.7694,194.3184,194.5526,13582.0
2020-11-27 10:35:00,224.32,224.39,224.15,224.36,26704.0,194.5439,194.6046,194.3964,194.5786,26704.0
2020-11-27 10:40:00,224.37,224.53,224.27,224.37,7660.0,194.5872,194.726,194.5005,194.5872,7660.0
2020-11-27 10:45:00,224.33,224.55,224.02,224.31,9996.0,194.5526,194.7434,194.2837,194.5352,9996.0
2020-11-27 10:50:00,224.32,224.49,224.26,224.37,8302.0,194.5439,194.6913,194.4918,194.5872,8302.0
2020-11-27 10:55:00,224.36,224.42,224.19,224.34,10265.0,194.5786,194.6306,194.4311,194.5612,10265.0
2020-11-27 11:00:00,224.31,224.94,224.31,224.64,9781.0,194.5352,195.0816,194.5352,194.8214,9781.0
2020-11-27 11:05:00,224.65,225.04,224.65,224.98,13674.0,194.8301,195.1683,194.8301,195.1163,13674.0
2020-11-27 11:10:00,224.93,225.2,224.68,224.68,16139.0,195.0729,195.3071,194.8561,194.8561,16139.0
2020-11-27 11:15:00,224.63,224.63,224.21,224.41,13612.0,194.8127,194.8127,194.4485,194.6219,13612.0
2020-11-27 11:20:00,224.49,224.54,224.24,224.54,12792.0,194.6913,194.7347,194.4745,194.7347,12792.0
2020-11-27 11:25:00,224.56,224.74,224.48,224.56,10196.0,194.752,194.9081,194.6826,194.752,10196.0
2020-11-27 11:30:00,224.63,224.95,224.62,224.8,9775.0,194.8127,195.0903,194.8041,194.9602,9775.0
2020-11-27 11:35:00,224.74,225.36,224.61,225.36,9017.0,194.9081,195.4458,194.7954,195.4458,9017.0
2020-11-27 11:40:00,225.31,225.6,225.09,225.6,25547.0,195.4025,195.654,195.2117,195.654,25547.0
2020-11-27 11:45:00,225.63,225.65,225.28,225.33,17633.0,195.68,195.6973,195.3765,195.4198,17633.0
2020-11-27 11:50:00,225.36,225.56,225.11,225.35,21176.0,195.4458,195.6193,195.229,195.4372,21176.0
2020-11-27 11:55:00,225.35,225.53,225.05,225.13,13170.0,195.4372,195.5933,195.177,195.2464,13170.0
2020-11-27 12:00:00,225.17,225.44,225.13,225.13,13997.0,195.2811,195.5152,195.2464,195.2464,13997.0
2020-11-27 12:05:00,225.21,225.65,225.13,225.49,18893.0,195.3157,195.6973,195.2464,195.5586,18893.0
2020-11-27 12:10:00,225.5,225.61,225.28,225.49,14183.0,195.5672,195.6626,195.3765,195.5586,14183.0
2020-11-27 12:15:00,225.53,225.91,225.44,225.71,25134.0,195.5933,195.9228,195.5152,195.7494,25134.0
2020-11-27 12:20:00,225.71,225.73,225.38,225.53,18075.0,195.7494,195.7667,195.4632,195.5933,18075.0
2020-11-27 12:25:00,225.48,225.52,225.28,225.35,13910.0,195.5499,195.5846,195.3765,195.4372,13910.0
2020-11-27 12:30:00,225.32,225.92,225.27,225.81,32083.0,195.4111,195.9315,195.3678,195.8361,32083.0
2020-11-27 12:35:00,225.83,226.15,225.78,226.09,35244.0,195.8534,196.131,195.8101,196.0789,35244.0
2020-11-27 12:40:00,226.03,226.2,225.61,225.82,20948.0,196.0269,196.1743,195.6626,195.8448,20948.0
2020-11-27 12:45:00,225.76,226.21,225.76,226.21,18992.0,195.7927,196.183,195.7927,196.183,18992.0
2020-11-27 12:50:00,226.17,226.18,225.0,225.14,45316.0,196.1483,196.157,195.1336,195.255,45316.0
2020-11-27 12:55:00,225.16,225.16,224.41,224.81,108578.0,195.2724,195.2724,194.6219,194.9688,108578.0
2020-11-30 09:30:00,224.91,225.28,222.94,223.26,57687.0,195.0556,195.3765,193.3471,193.6246,57687.0
2020-11-30 09:35:00,223.09,223.15,221.32,221.92,30665.0,193.4772,193.5292,191.9421,192.4625,30665.0
2020-11-30 09:40:00,222.01,222.23,221.49,221.66,15385.0,192.5405,192.7313,192.0895,192.237,15385.0
2020-11-30 09:45:00,221.76,222.16,221.37,222.13,21838.0,192.3237,192.6706,191.9855,192.6446,21838.0
2020-11-30 09:50:00,222.13,222.72,221.53,221.65,30496.0,192.6446,193.1563,192.1242,192.2283,30496.0
2020-11-30 09:55:00,221.56,222.09,221.12,221.26,12883.0,192.1502,192.6099,191.7686,191.8901,12883.0
2020-11-30 10:00:00,221.32,221.9,221.03,221.74,28467.0,191.9421,192.4451,191.6906,192.3064,28467.0
2020-11-30 10:05:00,221.64,222.09,221.46,221.97,12517.0,192.2196,192.6099,192.0635,192.5058,12517.0
2020-11-30 10:10:00,221.85,222.08,221.38,221.39,14204.0,192.4017,192.6012,191.9941,192.0028,14204.0
2020-11-30 10:15:00,221.37,221.89,221.2,221.65,17086.0,191.9855,192.4364,191.838,192.2283,17086.0
2020-11-30 10:20:00,221.65,221.86,221.27,221.86,22768.0,192.2283,192.4104,191.8987,192.4104,22768.0
2020-11-30 10:25:00,221.84,222.27,221.8,222.11,17017.0,192.3931,192.766,192.3584,192.6272,17017.0
2020-11-30 10:30:00,222.01,222.28,221.7,221.87,21692.0,192.5405,192.7747,192.2717,192.4191,21692.0
2020-11-30 10:35:00,221.79,221.83,221.42,221.56,24109.0,192.3497,192.3844,192.0288,192.1502,24109.0
2020-11-30 10:40:00,221.56,221.98,221.45,221.97,17791.0,192.1502,192.5145,192.0548,192.5058,17791.0
2020-11-30 10:45:00,221.81,222.4,221.77,221.92,30933.0,192.3671,192.8787,192.3324,192.4625,30933.0
2020-11-30 10:50:00,221.92,222.03,221.48,221.5,9473.0,192.4625,192.5579,192.0809,192.0982,9473.0
2020-11-30 10:55:00,221.48,221.66,221.43,221.43,11550.0,192.0809,192.237,192.0375,192.0375,11550.0
2020-11-30 11:00:00,221.43,221.55,221.16,221.41,20542.0,192.0375,192.1416,191.8033,192.0202,20542.0
2020-11-30 11:05:00,221.4,221.45,220.89,220.89,13989.0,192.0115,192.0548,191.5692,191.5692,13989.0
2020-11-30 11:10:00,220.82,221.07,220.56,220.65,17507.0,191.5085,191.7253,191.283,191.361,17507.0
2020-11-30 11:15:00,220.57,220.9,220.51,220.66,17381.0,191.2917,191.5779,191.2396,191.3697,17381.0
2020-11-30 11:20:00,220.59,220.66,220.25,220.36,19325.0,191.309,191.3697,191.0141,191.1095,19325.0
2020-11-30 11:25:00,220.43,220.43,219.95,220.16,18315.0,191.1702,191.1702,190.754,190.9361,18315.0
2020-11-30 11:30:00,220.2,220.37,219.83,219.96,8235.0,190.9708,191.1182,190.6499,190.7626,8235.0
2020-11-30 11:35:00,219.91,220.55,219.75,220.44,11143.0,190.7193,191.2743,190.5805,191.1789,11143.0
2020-11-30 11:40:00,220.44,220.44,220.14,220.28,9656.0,191.1789,191.1789,190.9187,191.0401,9656.0
2020-11-30 11:45:00,220.26,220.37,219.99,220.14,16155.0,191.0228,191.1182,190.7886,190.9187,16155.0
2020-11-30 11:50:00,220.24,220.27,219.91,219.92,16726.0,191.0055,191.0315,190.7193,190.7279,16726.0
2020-11-30 11:55:00,219.95,220.16,219.87,220.0,19048.0,190.754,190.9361,190.6846,190.7973,19048.0
2020-11-30 12:00:00,220.05,220.1,219.79,219.84,24984.0,190.8407,190.884,190.6152,190.6586,24984.0
2020-11-30 12:05:00,219.8,220.01,219.64,219.92,11423.0,190.6239,190.806,190.4851,190.7279,11423.0
2020-11-30 12:10:00,219.91,220.17,219.76,220.08,9162.0,190.7193,190.9448,190.5892,190.8667,9162.0
2020-11-30 12:15:00,220.12,220.18,220.03,220.11,23977.0,190.9014,190.9534,190.8233,190.8927,23977.0
2020-11-30 12:20:00,220.14,220.16,219.91,220.06,17301.0,190.9187,190.9361,190.7193,190.8494,17301.0
2020-11-30 12:25:00,220.04,220.07,219.87,219.91,6004.0,190.832,190.858,190.6846,190.7193,6004.0
2020-11-30 12:30:00,219.9,219.91,219.64,219.64,13362.0,190.7106,190.7193,190.4851,190.4851,13362.0
2020-11-30 12:35:00,219.71,219.83,219.54,219.67,9972.0,190.5458,190.6499,190.3984,190.5111,9972.0
2020-11-30 12:40:00,219.71,219.94,219.56,219.84,21949.0,190.5458,190.7453,190.4157,190.6586,21949.0
2020-11-30 12:45:00,219.84,219.9,219.71,219.76,5661.0,190.6586,190.7106,190.5458,190.5892,5661.0
2020-11-30 12:50:00,219.79,220.09,219.79,220.02,7193.0,190.6152,190.8754,190.6152,190.8147,7193.0
2020-11-30 12:55:00,220.01,220.13,220.0,220.03,8831.0,190.806,190.9101,190.7973,190.8233,8831.0
2020-11-30 13:00:00,220.03,220.11,219.91,219.99,9348.0,190.8233,190.8927,190.7193,190.7886,9348.0
2020-11-30 13:05:00,219.98,220.13,219.89,220.02,10303.0,190.78,190.9101,190.7019,190.8147,10303.0
2020-11-30 13:10:00,220.02,220.07,219.75,219.75,12538.0,190.8147,190.858,190.5805,190.5805,12538.0
2020-11-30 13:15:00,219.77,220.07,219.7,220.01,9228.0,190.5978,190.858,190.5371,190.806,9228.0
2020-11-30 13:20:00,220.03,220.37,220.02,220.27,16272.0,190.8233,191.1182,190.8147,191.0315,16272.0
2020-11-30 13:25:00,220.2,220.5,220.16,220.17,9272.0,190.9708,191.2309,190.9361,190.9448,9272.0
2020-11-30 13:30:00,220.17,220.3,220.02,220.05,13405.0,190.9448,191.0575,190.8147,190.8407,13405.0
2020-11-30 13:35:00,220.09,220.46,220.05,220.37,13052.0,190.8754,191.1963,190.8407,191.1182,13052.0
2020-11-30 13:40:00,220.4,220.41,220.21,220.27,7395.0,191.1442,191.1529,190.9794,191.0315,7395.0
2020-11-30 13:45:00,220.28,220.43,220.15,220.34,7588.0,191.0401,191.1702,190.9274,191.0922,7588.0
2020-11-30 13:50:00,220.34,220.36,220.08,220.08,7060.0,191.0922,191.1095,190.8667,190.8667,7060.0
2020-11-30 13:55:00,220.11,220.16,219.93,220.11,7772.0,190.8927,190.9361,190.7366,190.8927,7772.0
2020-11-30 14:00:00,220.06,220.06,219.85,219.89,8149.0,190.8494,190.8494,190.6672,190.7019,8149.0
2020-11-30 14:05:00,219.91,220.12,219.9,220.04,6931.0,190.7193,190.9014,190.7106,190.832,6931.0
2020-11-30 14:10:00,219.99,220.07,219.77,219.82,8603.0,190.7886,190.858,190.5978,190.6412,8603.0
2020-11-30 14:15:00,219.78,219.91,219.56,219.59,10296.0,190.6065,190.7193,190.4157,190.4417,10296.0
2020-11-30 14:20:00,219.56,219.8,219.45,219.68,14342.0,190.4157,190.6239,190.3203,190.5198,14342.0
2020-11-30 14:25:00,219.7,219.94,219.69,219.75,10307.0,190.5371,190.7453,190.5285,190.5805,10307.0
2020-11-30 14:30:00,219.84,219.95,219.77,219.93,11550.0,190.6586,190.754,190.5978,190.7366,11550.0
2020-11-30 14:35:00,219.95,220.35,219.93,220.2,10680.0,190.754,191.1009,190.7366,190.9708,10680.0
2020-11-30 14:40:00,220.22,220.43,220.19,220.43,10004.0,190.9881,191.1702,190.9621,191.1702,10004.0
2020-11-30 14:45:00,220.47,220.67,220.39,220.53,17313.0,191.2049,191.3784,191.1355,191.257,17313.0
2020-11-30 14:50:00,220.38,220.61,220.25,220.56,9859.0,191.1269,191.3263,191.0141,191.283,9859.0
2020-11-30 14:55:00,220.54,221.11,220.49,220.92,18087.0,191.2656,191.76,191.2223,191.5952,18087.0
2020-11-30 15:00:00,221.01,221.05,220.46,220.66,16068.0,191.6732,191.7079,191.1963,191.3697,16068.0
2020-11-30 15:05:00,220.67,220.79,220.5,220.52,10779.0,191.3784,191.4825,191.2309,191.2483,10779.0
2020-11-30 15:10:00,220.55,220.66,220.38,220.52,14937.0,191.2743,191.3697,191.1269,191.2483,14937.0
2020-11-30 15:15:00,220.52,220.8,220.52,220.63,15211.0,191.2483,191.4911,191.2483,191.3437,15211.0
2020-11-30 15:20:00,220.55,220.89,220.48,220.77,20303.0,191.2743,191.5692,191.2136,191.4651,20303.0
2020-11-30 15:25:00,220.79,220.89,220.54,220.61,18697.0,191.4825,191.5692,191.2656,191.3263,18697.0
2020-11-30 15:30:00,220.64,221.0,220.63,220.83,31300.0,191.3524,191.6646,191.3437,191.5171,31300.0
2020-11-30 15:35:00,220.81,220.89,220.7,220.78,25408.0,191.4998,191.5692,191.4044,191.4738,25408.0
2020-11-30 15:40:00,220.76,221.03,220.71,220.99,29582.0,191.4564,191.6906,191.4131,191.6559,29582.0
2020-11-30 15:45:00,220.98,221.07,220.8,220.96,43636.0,191.6472,191.7253,191.4911,191.6299,43636.0
2020-11-30 15:50:00,221.0,222.52,220.99,222.48,105200.0,191.6646,192.9828,191.6559,192.9481,105200.0
2020-11-30 15:55:00,222.39,222.53,221.45,222.24,236060.0,192.8701,192.9915,192.0548,192.74,236060.0
2020-12-01 09:30:00,224.88,224.88,223.36,223.7,54174.0,195.0295,195.0295,193.7113,194.0062,54174.0
2020-12-01 09:35:00,223.93,223.97,223.13,223.44,61650.0,194.2057,194.2403,193.5118,193.7807,61650.0
2020-12-01 09:40:00,223.44,224.35,223.06,223.81,23741.0,193.7807,194.5699,193.4511,194.1016,23741.0
2020-12-01 09:45:00,223.76,224.1,223.53,223.82,18264.0,194.0582,194.3531,193.8587,194.1103,18264.0
2020-12-01 09:50:00,223.85,224.02,223.75,223.84,37065.0,194.1363,194.2837,194.0495,194.1276,37065.0
2020-12-01 09:55:00,223.84,223.96,222.72,223.14,27946.0,194.1276,194.2317,193.1563,193.5205,27946.0
2020-12-01 10:00:00,223.04,223.59,222.92,223.44,22171.0,193.4338,193.9108,193.3297,193.7807,22171.0
2020-12-01 10:05:00,223.67,224.26,223.25,224.0,24679.0,193.9802,194.4918,193.6159,194.2664,24679.0
2020-12-01 10:10:00,224.0,224.14,223.65,224.01,35881.0,194.2664,194.3878,193.9628,194.275,35881.0
2020-12-01 10:15:00,224.03,224.6,223.96,224.39,105941.0,194.2924,194.7867,194.2317,194.6046,105941.0
2020-12-01 10:20:00,224.46,225.71,224.4,225.19,55082.0,194.6653,195.7494,194.6133,195.2984,55082.0
2020-12-01 10:25:00,225.19,225.32,224.93,225.13,58634.0,195.2984,195.4111,195.0729,195.2464,58634.0
2020-12-01 10:30:00,225.14,225.14,224.62,224.78,24200.0,195.255,195.255,194.8041,194.9428,24200.0
2020-12-01 10:35:00,224.59,224.94,224.44,224.68,28391.0,194.778,195.0816,194.648,194.8561,28391.0
2020-12-01 10:40:00,224.72,224.9,224.45,224.53,18362.0,194.8908,195.0469,194.6566,194.726,18362.0
2020-12-01 10:45:00,224.54,224.61,224.26,224.52,7841.0,194.7347,194.7954,194.4918,194.7173,7841.0
2020-12-01 10:50:00,224.58,224.66,223.89,224.42,18981.0,194.7694,194.8388,194.171,194.6306,18981.0
2020-12-01 10:55:00,224.44,224.68,224.28,224.48,15818.0,194.648,194.8561,194.5092,194.6826,15818.0
2020-12-01 11:00:00,224.4,224.55,224.06,224.13,8333.0,194.6133,194.7434,194.3184,194.3791,8333.0
2020-12-01 11:05:00,224.13,224.55,224.12,224.48,11906.0,194.3791,194.7434,194.3704,194.6826,11906.0
2020-12-01 11:10:00,224.52,224.71,224.25,224.44,12939.0,194.7173,194.8821,194.4832,194.648,12939.0
2020-12-01 11:15:00,224.5,224.62,224.34,224.54,17372.0,194.7,194.8041,194.5612,194.7347,17372.0
2020-12-01 11:20:00,224.54,224.76,224.33,224.33,9399.0,194.7347,194.9255,194.5526,194.5526,9399.0
2020-12-01 11:25:00,224.42,224.71,224.02,224.04,19175.0,194.6306,194.8821,194.2837,194.301,19175.0
2020-12-01 11:30:00,224.05,224.56,223.99,224.16,21560.0,194.3097,194.752,194.2577,194.4051,21560.0
2020-12-01 11:35:00,224.17,224.57,224.17,224.47,15368.0,194.4138,194.7607,194.4138,194.674,15368.0
2020-12-01 11:40:00,224.4,224.49,224.04,224.21,5399.0,194.6133,194.6913,194.301,194.4485,5399.0
2020-12-01 11:45:00,224.2,224.32,224.02,224.02,6394.0,194.4398,194.5439,194.2837,194.2837,6394.0
2020-12-01 11:50:00,224.02,224.11,223.63,223.9,12981.0,194.2837,194.3618,193.9455,194.1796,12981.0
2020-12-01 11:55:00,223.79,223.92,223.75,223.85,5151.0,194.0842,194.197,194.0495,194.1363,5151.0
2020-12-01 12:00:00,223.81,224.1,223.81,223.98,17772.0,194.1016,194.3531,194.1016,194.249,17772.0
2020-12-01 12:05:00,224.02,224.31,223.96,224.26,11749.0,194.2837,194.5352,194.2317,194.4918,11749.0
2020-12-01 12:10:00,224.26,224.54,224.16,224.33,16381.0,194.4918,194.7347,194.4051,194.5526,16381.0
2020-12-01 12:15:00,224.33,224.33,223.86,223.93,7517.0,194.5526,194.5526,194.1449,194.2057,7517.0
2020-12-01 12:20:00,223.92,224.12,223.91,224.02,9103.0,194.197,194.3704,194.1883,194.2837,9103.0
2020-12-01 12:25:00,224.02,224.21,223.96,224.17,13423.0,194.2837,194.4485,194.2317,194.4138,13423.0
2020-12-01 12:30:00,224.15,224.48,224.15,224.41,11175.0,194.3964,194.6826,194.3964,194.6219,11175.0
2020-12-01 12:35:00,224.4,224.48,224.28,224.38,14586.0,194.6133,194.6826,194.5092,194.5959,14586.0
2020-12-01 12:40:00,224.36,224.77,224.33,224.67,8434.0,194.5786,194.9341,194.5526,194.8474,8434.0
2020-12-01 12:45:00,224.62,225.08,224.49,225.08,14624.0,194.8041,195.203,194.6913,195.203,14624.0
2020-12-01 12:50:00,225.04,225.12,224.77,224.99,16822.0,195.1683,195.2377,194.9341,195.1249,16822.0
2020-12-01 12:55:00,225.08,225.16,224.82,224.85,16170.0,195.203,195.2724,194.9775,195.0035,16170.0
2020-12-01 13:00:00,224.87,225.21,224.82,225.03,16270.0,195.0209,195.3157,194.9775,195.1596,16270.0
2020-12-01 13:05:00,225.02,225.45,224.75,225.34,10831.0,195.151,195.5239,194.9168,195.4285,10831.0
2020-12-01 13:10:00,225.24,225.42,225.1,225.27,7087.0,195.3418,195.4979,195.2203,195.3678,7087.0
2020-12-01 13:15:00,225.3,225.36,224.82,224.92,10655.0,195.3938,195.4458,194.9775,195.0642,10655.0
2020-12-01 13:20:00,224.97,225.17,224.91,225.04,7170.0,195.1076,195.2811,195.0556,195.1683,7170.0
2020-12-01 13:25:00,225.0,225.39,224.92,225.32,5476.0,195.1336,195.4719,195.0642,195.4111,5476.0
2020-12-01 13:30:00,225.35,225.78,225.32,225.75,11660.0,195.4372,195.8101,195.4111,195.7841,11660.0
2020-12-01 13:35:00,225.72,225.75,225.47,225.69,11397.0,195.758,195.7841,195.5412,195.732,11397.0
2020-12-01 13:40:00,225.65,225.65,225.26,225.26,13223.0,195.6973,195.6973,195.3591,195.3591,13223.0
2020-12-01 13:45:00,225.27,225.71,225.21,225.6,11814.0,195.3678,195.7494,195.3157,195.654,11814.0
2020-12-01 13:50:00,225.62,225.69,225.43,225.6,8783.0,195.6713,195.732,195.5065,195.654,8783.0
2020-12-01 13:55:00,225.58,225.65,225.25,225.35,15569.0,195.6366,195.6973,195.3504,195.4372,15569.0
2020-12-01 14:00:00,225.39,225.6,225.25,225.26,9369.0,195.4719,195.654,195.3504,195.3591,9369.0
2020-12-01 14:05:00,225.24,225.36,224.91,225.02,11766.0,195.3418,195.4458,195.0556,195.151,11766.0
2020-12-01 14:10:00,225.06,225.16,224.87,225.12,8453.0,195.1857,195.2724,195.0209,195.2377,8453.0
2020-12-01 14:15:00,225.12,225.17,224.96,224.99,11626.0,195.2377,195.2811,195.0989,195.1249,11626.0
2020-12-01 14:20:00,224.93,224.93,224.56,224.6,8499.0,195.0729,195.0729,194.752,194.7867,8499.0
2020-12-01 14:25:00,224.6,224.86,224.58,224.68,8264.0,194.7867,195.0122,194.7694,194.8561,8264.0
2020-12-01 14:30:00,224.56,224.99,224.52,224.84,47504.0,194.752,195.1249,194.7173,194.9949,47504.0
2020-12-01 14:35:00,224.83,224.93,224.76,224.79,16302.0,194.9862,195.0729,194.9255,194.9515,16302.0
2020-12-01 14:40:00,224.76,225.23,224.75,225.15,11357.0,194.9255,195.3331,194.9168,195.2637,11357.0
2020-12-01 14:45:00,225.22,225.31,225.04,225.29,13876.0,195.3244,195.4025,195.1683,195.3851,13876.0
2020-12-01 14:50:00,225.3,225.3,224.97,225.18,16540.0,195.3938,195.3938,195.1076,195.2897,16540.0
2020-12-01 14:55:00,225.18,225.27,225.0,225.06,12254.0,195.2897,195.3678,195.1336,195.1857,12254.0
2020-12-01 15:00:00,225.12,225.17,224.74,224.74,17413.0,195.2377,195.2811,194.9081,194.9081,17413.0
2020-12-01 15:05:00,224.76,224.92,224.69,224.92,10355.0,194.9255,195.0642,194.8648,195.0642,10355.0
2020-12-01 15:10:00,224.92,224.99,224.63,224.8,23034.0,195.0642,195.1249,194.8127,194.9602,23034.0
2020-12-01 15:15:00,224.85,224.89,224.47,224.5,10489.0,195.0035,195.0382,194.674,194.7,10489.0
2020-12-01 15:20:00,224.45,224.99,224.4,224.87,15500.0,194.6566,195.1249,194.6133,195.0209,15500.0
2020-12-01 15:25:00,224.91,225.13,224.77,225.08,16505.0,195.0556,195.2464,194.9341,195.203,16505.0
2020-12-01 15:30:00,225.04,225.1,224.68,224.74,19948.0,195.1683,195.2203,194.8561,194.9081,19948.0
2020-12-01 15:35:00,224.68,225.14,224.65,225.01,16951.0,194.8561,195.255,194.8301,195.1423,16951.0
2020-12-01 15:40:00,224.95,225.1,224.74,225.1,28899.0,195.0903,195.2203,194.9081,195.2203,28899.0
2020-12-01 15:45:00,225.13,225.15,224.82,224.88,23277.0,195.2464,195.2637,194.9775,195.0295,23277.0
2020-12-01 15:50:00,224.62,225.09,224.5,225.04,47546.0,194.8041,195.2117,194.7,195.1683,47546.0
2020-12-01 15:55:00,225.04,225.2,224.69,225.09,79833.0,195.1683,195.3071,194.8648,195.2117,79833.0
2020-12-02 09:30:00,224.97,225.42,224.6,225.13,75580.0,195.1076,195.4979,194.7867,195.2464,75580.0
2020-12-02 09:35:00,225.07,227.49,225.07,227.06,33652.0,195.1943,197.2931,195.1943,196.9202,33652.0
2020-12-02 09:40:00,226.9,227.44,226.59,226.99,15415.0,196.7814,197.2497,196.5126,196.8595,15415.0
2020-12-02 09:45:00,226.87,228.51,226.76,228.07,74161.0,196.7554,198.1777,196.66,197.7961,74161.0
2020-12-02 09:50:00,227.85,228.49,227.68,228.36,31022.0,197.6053,198.1604,197.4579,198.0476,31022.0
2020-12-02 09:55:00,228.42,228.44,227.45,227.46,29295.0,198.0997,198.117,197.2584,197.2671,29295.0
2020-12-02 10:00:00,227.52,228.1,227.31,228.0,21602.0,197.3191,197.8221,197.137,197.7354,21602.0
2020-12-02 10:05:00,228.01,228.24,227.92,228.06,16933.0,197.7441,197.9435,197.666,197.7874,16933.0
2020-12-02 10:10:00,228.06,228.98,228.06,228.98,28572.0,197.7874,198.5853,197.7874,198.5853,28572.0
2020-12-02 10:15:00,228.92,228.98,228.33,228.75,64006.0,198.5333,198.5853,198.0216,198.3858,64006.0
2020-12-02 10:20:00,228.7,228.89,228.58,228.74,14152.0,198.3425,198.5073,198.2384,198.3772,14152.0
2020-12-02 10:25:00,228.73,229.25,228.7,228.84,19797.0,198.3685,198.8195,198.3425,198.4639,19797.0
2020-12-02 10:30:00,228.77,229.13,228.63,228.66,12768.0,198.4032,198.7154,198.2818,198.3078,12768.0
2020-12-02 10:35:00,228.78,228.88,228.61,228.81,11944.0,198.4119,198.4986,198.2644,198.4379,11944.0
2020-12-02 10:40:00,228.87,228.99,228.51,228.83,15450.0,198.4899,198.594,198.1777,198.4552,15450.0
2020-12-02 10:45:00,228.92,229.15,228.7,229.07,12611.0,198.5333,198.7328,198.3425,198.6634,12611.0
2020-12-02 10:50:00,229.06,229.56,228.99,229.3,47526.0,198.6547,199.0883,198.594,198.8628,47526.0
2020-12-02 10:55:00,229.26,229.45,229.18,229.25,15066.0,198.8281,198.9929,198.7588,198.8195,15066.0
2020-12-02 11:00:00,229.26,229.67,229.24,229.64,15452.0,198.8281,199.1837,198.8108,199.1577,15452.0
2020-12-02 11:05:00,229.65,229.92,229.5,229.63,41162.0,199.1664,199.4005,199.0363,199.149,41162.0
2020-12-02 11:10:00,229.65,229.95,229.64,229.95,21521.0,199.1664,199.4266,199.1577,199.4266,21521.0
2020-12-02 11:15:00,229.94,230.08,229.23,229.44,65078.0,199.4179,199.5393,198.8021,198.9843,65078.0
2020-12-02 11:20:00,229.39,229.6,229.33,229.33,22832.0,198.9409,199.123,198.8889,198.8889,22832.0
2020-12-02 11:25:00,229.33,229.38,229.18,229.32,21625.0,198.8889,198.9322,198.7588,198.8802,21625.0
2020-12-02 11:30:00,229.35,229.38,228.71,228.71,12083.0,198.9062,198.9322,198.3512,198.3512,12083.0
2020-12-02 11:35:00,228.76,228.82,228.49,228.52,11400.0,198.3945,198.4466,198.1604,198.1864,11400.0
2020-12-02 11:40:00,228.51,228.53,228.13,228.21,11110.0,198.1777,198.195,197.8481,197.9175,11110.0
2020-12-02 11:45:00,228.28,228.28,228.02,228.17,35870.0,197.9782,197.9782,197.7527,197.8828,35870.0
2020-12-02 11:50:00,228.25,228.41,227.79,227.86,17200.0,197.9522,198.091,197.5533,197.614,17200.0
2020-12-02 11:55:00,227.82,227.87,227.39,227.5,15365.0,197.5793,197.6227,197.2064,197.3018,15365.0
2020-12-02 12:00:00,227.6,227.6,227.12,227.13,8341.0,197.3885,197.3885,196.9722,196.9809,8341.0
2020-12-02 12:05:00,227.18,227.26,227.06,227.06,6682.0,197.0242,197.0936,196.9202,196.9202,6682.0
2020-12-02 12:10:00,227.02,227.1,226.8,227.09,8902.0,196.8855,196.9549,196.6947,196.9462,8902.0
2020-12-02 12:15:00,227.07,227.4,227.04,227.34,19862.0,196.9288,197.215,196.9028,197.163,19862.0
2020-12-02 12:20:00,227.27,227.58,227.24,227.3,18909.0,197.1023,197.3712,197.0763,197.1283,18909.0
2020-12-02 12:25:00,227.36,227.45,227.27,227.29,8117.0,197.1804,197.2584,197.1023,197.1196,8117.0
2020-12-02 12:30:00,227.3,227.44,227.3,227.41,16879.0,197.1283,197.2497,197.1283,197.2237,16879.0
2020-12-02 12:35:00,227.43,227.58,227.38,227.44,8087.0,197.2411,197.3712,197.1977,197.2497,8087.0
2020-12-02 12:40:00,227.44,227.71,227.36,227.6,8884.0,197.2497,197.4839,197.1804,197.3885,8884.0
2020-12-02 12:45:00,227.56,227.71,227.52,227.71,7626.0,197.3538,197.4839,197.3191,197.4839,7626.0
2020-12-02 12:50:00,227.67,227.9,227.65,227.84,18077.0,197.4492,197.6487,197.4319,197.5966,18077.0
2020-12-02 12:55:00,227.76,227.76,227.3,227.36,10866.0,197.5273,197.5273,197.1283,197.1804,10866.0
2020-12-02 13:00:00,227.34,227.45,227.25,227.35,8852.0,197.163,197.2584,197.085,197.1717,8852.0
2020-12-02 13:05:00,227.28,227.47,227.07,227.08,3895.0,197.111,197.2758,196.9288,196.9375,3895.0
2020-12-02 13:10:00,227.09,227.18,227.02,227.11,9203.0,196.9462,197.0242,196.8855,196.9635,9203.0
2020-12-02 13:15:00,227.11,227.16,226.61,226.61,11551.0,196.9635,197.0069,196.5299,196.5299,11551.0
2020-12-02 13:20:00,226.74,226.89,226.57,226.89,9419.0,196.6427,196.7727,196.4952,196.7727,9419.0
2020-12-02 13:25:00,226.89,227.16,226.88,227.13,16212.0,196.7727,197.0069,196.7641,196.9809,16212.0
2020-12-02 13:30:00,227.09,227.15,227.0,227.15,10885.0,196.9462,196.9982,196.8681,196.9982,10885.0
2020-12-02 13:35:00,227.19,227.32,227.17,227.24,10856.0,197.0329,197.1457,197.0156,197.0763,10856.0
2020-12-02 13:40:00,227.28,227.28,226.83,227.03,11673.0,197.111,197.111,196.7207,196.8942,11673.0
2020-12-02 13:45:00,227.03,227.19,226.95,227.04,7958.0,196.8942,197.0329,196.8248,196.9028,7958.0
2020-12-02 13:50:00,227.05,227.27,227.04,227.18,10162.0,196.9115,197.1023,196.9028,197.0242,10162.0
2020-12-02 13:55:00,227.18,227.23,227.0,227.03,8613.0,197.0242,197.0676,196.8681,196.8942,8613.0
2020-12-02 14:00:00,227.02,227.11,226.56,226.71,9635.0,196.8855,196.9635,196.4865,196.6166,9635.0
2020-12-02 14:05:00,226.67,226.87,226.63,226.76,7861.0,196.5819,196.7554,196.5473,196.66,7861.0
2020-12-02 14:10:00,226.8,227.02,226.7,226.78,25841.0,196.6947,196.8855,196.608,196.6773,25841.0
2020-12-02 14:15:00,226.76,227.06,226.71,227.03,5216.0,196.66,196.9202,196.6166,196.8942,5216.0
2020-12-02 14:20:00,227.0,227.06,226.83,226.89,5966.0,196.8681,196.9202,196.7207,196.7727,5966.0
2020-12-02 14:25:00,226.92,227.07,226.8,227.05,6851.0,196.7988,196.9288,196.6947,196.9115,6851.0
2020-12-02 14:30:00,227.02,227.24,226.99,227.08,13091.0,196.8855,197.0763,196.8595,196.9375,13091.0
2020-12-02 14:35:00,227.11,227.11,226.99,227.01,9476.0,196.9635,196.9635,196.8595,196.8768,9476.0
2020-12-02 14:40:00,227.01,227.09,226.82,226.91,15114.0,196.8768,196.9462,196.712,196.7901,15114.0
2020-12-02 14:45:00,226.93,227.02,226.53,226.6,19383.0,196.8074,196.8855,196.4605,196.5212,19383.0
2020-12-02 14:50:00,226.59,226.65,226.45,226.56,12357.0,196.5126,196.5646,196.3911,196.4865,12357.0
2020-12-02 14:55:00,226.56,226.95,226.56,226.95,12480.0,196.4865,196.8248,196.4865,196.8248,12480.0
2020-12-02 15:00:00,227.0,227.13,226.85,226.96,24651.0,196.8681,196.9809,196.7381,196.8335,24651.0
2020-12-02 15:05:00,226.98,227.17,226.98,227.01,8881.0,196.8508,197.0156,196.8508,196.8768,8881.0
2020-12-02 15:10:00,227.0,227.11,226.94,226.95,13270.0,196.8681,196.9635,196.8161,196.8248,13270.0
2020-12-02 15:15:00,226.91,226.95,226.75,226.79,9635.0,196.7901,196.8248,196.6513,196.686,9635.0
2020-12-02 15:20:00,226.85,226.96,226.75,226.78,8998.0,196.7381,196.8335,196.6513,196.6773,8998.0
2020-12-02 15:25:00,226.77,226.9,226.64,226.78,15336.0,196.6687,196.7814,196.5559,196.6773,15336.0
2020-12-02 15:30:00,226.85,226.88,226.66,226.87,11586.0,196.7381,196.7641,196.5733,196.7554,11586.0
2020-12-02 15:35:00,226.84,226.89,226.69,226.8,18054.0,196.7294,196.7727,196.5993,196.6947,18054.0
2020-12-02 15:40:00,226.81,226.95,226.65,226.86,21228.0,196.7034,196.8248,196.5646,196.7467,21228.0
2020-12-02 15:45:00,226.88,227.15,226.77,227.06,34432.0,196.7641,196.9982,196.6687,196.9202,34432.0
2020-12-02 15:50:00,226.98,227.26,226.29,226.47,47195.0,196.8508,197.0936,196.2524,196.4085,47195.0
2020-12-02 15:55:00,226.51,226.78,226.4,226.56,136407.0,196.4432,196.6773,196.3478,196.4865,136407.0
2020-12-03 09:30:00,226.0,227.37,225.86,226.39,39477.0,196.0009,197.189,195.8795,196.3391,39477.0
2020-12-03 09:35:00,226.39,227.32,226.16,226.39,11685.0,196.3391,197.1457,196.1396,196.3391,11685.0
2020-12-03 09:40:00,226.42,227.95,226.3,227.92,21061.0,196.3651,197.692,196.2611,197.666,21061.0
2020-12-03 09:45:00,227.81,227.84,226.33,226.34,17239.0,197.5706,197.5966,196.2871,196.2957,17239.0
2020-12-03 09:50:00,226.33,226.43,225.76,226.06,15319.0,196.2871,196.3738,195.7927,196.0529,15319.0
2020-12-03 09:55:00,226.06,226.11,225.54,225.81,11771.0,196.0529,196.0963,195.6019,195.8361,11771.0
2020-12-03 10:00:00,225.84,225.99,225.69,225.84,11235.0,195.8621,195.9922,195.732,195.8621,11235.0
2020-12-03 10:05:00,225.78,226.05,225.52,226.04,8969.0,195.8101,196.0442,195.5846,196.0356,8969.0
2020-12-03 10:10:00,226.0,226.88,226.0,226.65,10585.0,196.0009,196.7641,196.0009,196.5646,10585.0
2020-12-03 10:15:00,226.68,226.9,226.55,226.82,17761.0,196.5906,196.7814,196.4779,196.712,17761.0
2020-12-03 10:20:00,226.82,227.16,226.43,226.43,12554.0,196.712,197.0069,196.3738,196.3738,12554.0
2020-12-03 10:25:00,226.55,226.79,226.23,226.36,7436.0,196.4779,196.686,196.2003,196.3131,7436.0
2020-12-03 10:30:00,226.37,226.54,226.16,226.42,7586.0,196.3218,196.4692,196.1396,196.3651,7586.0
2020-12-03 10:35:00,226.36,226.77,226.22,226.77,11906.0,196.3131,196.6687,196.1917,196.6687,11906.0
2020-12-03 10:40:00,226.7,226.83,226.56,226.73,16101.0,196.608,196.7207,196.4865,196.634,16101.0
2020-12-03 10:45:00,226.67,227.19,226.67,226.9,18855.0,196.5819,197.0329,196.5819,196.7814,18855.0
2020-12-03 10:50:00,226.87,227.0,226.7,226.71,11246.0,196.7554,196.8681,196.608,196.6166,11246.0
2020-12-03 10:55:00,226.75,226.76,226.55,226.65,8940.0,196.6513,196.66,196.4779,196.5646,8940.0
2020-12-03 11:00:00,226.66,226.93,226.62,226.92,7275.0,196.5733,196.8074,196.5386,196.7988,7275.0
2020-12-03 11:05:00,226.91,227.4,226.84,227.16,22205.0,196.7901,197.215,196.7294,197.0069,22205.0
2020-12-03 11:10:00,227.18,227.19,226.75,227.18,10305.0,197.0242,197.0329,196.6513,197.0242,10305.0
2020-12-03 11:15:00,227.11,227.5,227.09,227.39,15177.0,196.9635,197.3018,196.9462,197.2064,15177.0
2020-12-03 11:20:00,227.35,227.49,227.22,227.41,11662.0,197.1717,197.2931,197.0589,197.2237,11662.0
2020-12-03 11:25:00,227.41,227.61,227.3,227.37,8731.0,197.2237,197.3972,197.1283,197.189,8731.0
2020-12-03 11:30:00,227.41,227.52,227.28,227.5,9357.0,197.2237,197.3191,197.111,197.3018,9357.0
2020-12-03 11:35:00,227.51,227.65,227.37,227.41,8736.0,197.3104,197.4319,197.189,197.2237,8736.0
2020-12-03 11:40:00,227.31,227.59,227.21,227.58,8147.0,197.137,197.3798,197.0503,197.3712,8147.0
2020-12-03 11:45:00,227.53,227.61,227.16,227.27,6180.0,197.3278,197.3972,197.0069,197.1023,6180.0
2020-12-03 11:50:00,227.2,227.36,227.04,227.23,7806.0,197.0416,197.1804,196.9028,197.0676,7806.0
2020-12-03 11:55:00,227.24,227.5,227.13,227.15,8595.0,197.0763,197.3018,196.9809,196.9982,8595.0
2020-12-03 12:00:00,227.15,227.28,226.89,226.94,8702.0,196.9982,197.111,196.7727,196.8161,8702.0
2020-12-03 12:05:00,226.92,227.05,226.81,226.87,6224.0,196.7988,196.9115,196.7034,196.7554,6224.0
2020-12-03 12:10:00,226.89,227.19,226.88,226.99,5583.0,196.7727,197.0329,196.7641,196.8595,5583.0
2020-12-03 12:15:00,226.97,226.97,226.69,226.79,6989.0,196.8421,196.8421,196.5993,196.686,6989.0
2020-12-03 12:20:00,226.74,226.88,226.65,226.78,9300.0,196.6427,196.7641,196.5646,196.6773,9300.0
2020-12-03 12:25:00,226.79,227.07,226.79,226.99,13104.0,196.686,196.9288,196.686,196.8595,13104.0
2020-12-03 12:30:00,226.97,227.24,226.9,227.06,7964.0,196.8421,197.0763,196.7814,196.9202,7964.0
2020-12-03 12:35:00,227.12,227.16,226.97,227.02,4158.0,196.9722,197.0069,196.8421,196.8855,4158.0
2020-12-03 12:40:00,227.08,227.22,227.08,227.22,3386.0,196.9375,197.0589,196.9375,197.0589,3386.0
2020-12-03 12:45:00,227.18,227.48,227.06,227.42,14157.0,197.0242,197.2844,196.9202,197.2324,14157.0
2020-12-03 12:50:00,227.45,227.51,227.32,227.36,7642.0,197.2584,197.3104,197.1457,197.1804,7642.0
2020-12-03 12:55:00,227.36,227.52,227.31,227.43,7240.0,197.1804,197.3191,197.137,197.2411,7240.0
2020-12-03 13:00:00,227.43,227.43,227.3,227.36,5964.0,197.2411,197.2411,197.1283,197.1804,5964.0
2020-12-03 13:05:00,227.38,227.47,227.11,227.31,6549.0,197.1977,197.2758,196.9635,197.137,6549.0
2020-12-03 13:10:00,227.3,227.3,227.13,227.23,8619.0,197.1283,197.1283,196.9809,197.0676,8619.0
2020-12-03 13:15:00,227.22,227.22,227.03,227.12,8563.0,197.0589,197.0589,196.8942,196.9722,8563.0
2020-12-03 13:20:00,227.15,227.34,227.15,227.31,8675.0,196.9982,197.163,196.9982,197.137,8675.0
2020-12-03 13:25:00,227.32,227.36,227.2,227.31,8222.0,197.1457,197.1804,197.0416,197.137,8222.0
2020-12-03 13:30:00,227.29,227.37,227.2,227.2,8307.0,197.1196,197.189,197.0416,197.0416,8307.0
2020-12-03 13:35:00,227.22,227.29,227.15,227.2,7684.0,197.0589,197.1196,196.9982,197.0416,7684.0
2020-12-03 13:40:00,227.21,227.26,227.05,227.2,3212.0,197.0503,197.0936,196.9115,197.0416,3212.0
2020-12-03 13:45:00,227.19,227.39,227.15,227.36,5679.0,197.0329,197.2064,196.9982,197.1804,5679.0
2020-12-03 13:50:00,227.36,227.56,227.3,227.51,9070.0,197.1804,197.3538,197.1283,197.3104,9070.0
2020-12-03 13:55:00,227.55,227.55,227.37,227.49,5373.0,197.3451,197.3451,197.189,197.2931,5373.0
2020-12-03 14:00:00,227.49,227.53,227.4,227.46,38513.0,197.2931,197.3278,197.215,197.2671,38513.0
2020-12-03 14:05:00,227.44,227.81,227.44,227.79,6438.0,197.2497,197.5706,197.2497,197.5533,6438.0
2020-12-03 14:10:00,227.81,227.87,227.65,227.71,9935.0,197.5706,197.6227,197.4319,197.4839,9935.0
2020-12-03 14:15:00,227.66,227.86,227.58,227.79,13218.0,197.4405,197.614,197.3712,197.5533,13218.0
2020-12-03 14:20:00,227.69,227.79,227.64,227.64,10165.0,197.4666,197.5533,197.4232,197.4232,10165.0
2020-12-03 14:25:00,227.69,227.74,227.6,227.74,7544.0,197.4666,197.5099,197.3885,197.5099,7544.0
2020-12-03 14:30:00,227.7,227.93,227.65,227.81,9453.0,197.4752,197.6747,197.4319,197.5706,9453.0
2020-12-03 14:35:00,227.85,228.05,227.81,228.02,12763.0,197.6053,197.7788,197.5706,197.7527,12763.0
2020-12-03 14:40:00,228.01,228.2,227.99,228.03,12169.0,197.7441,197.9089,197.7267,197.7614,12169.0
2020-12-03 14:45:00,228.06,228.07,227.9,228.02,10295.0,197.7874,197.7961,197.6487,197.7527,10295.0
2020-12-03 14:50:00,228.04,228.14,227.95,228.06,12219.0,197.7701,197.8568,197.692,197.7874,12219.0
2020-12-03 14:55:00,228.03,228.14,227.97,228.06,13461.0,197.7614,197.8568,197.7094,197.7874,13461.0
2020-12-03 15:00:00,228.06,228.2,228.05,228.17,11021.0,197.7874,197.9089,197.7788,197.8828,11021.0
2020-12-03 15:05:00,228.17,228.23,228.0,228.11,6362.0,197.8828,197.9349,197.7354,197.8308,6362.0
2020-12-03 15:10:00,228.13,228.39,228.13,228.29,17893.0,197.8481,198.0736,197.8481,197.9869,17893.0
2020-12-03 15:15:00,228.29,228.34,228.2,228.27,19660.0,197.9869,198.0303,197.9089,197.9696,19660.0
2020-12-03 15:20:00,228.24,228.45,228.15,228.29,13073.0,197.9435,198.1257,197.8655,197.9869,13073.0
2020-12-03 15:25:00,228.28,228.34,228.17,228.17,23841.0,197.9782,198.0303,197.8828,197.8828,23841.0
2020-12-03 15:30:00,228.2,228.2,227.72,227.75,18725.0,197.9089,197.9089,197.4926,197.5186,18725.0
2020-12-03 15:35:00,227.76,227.88,227.33,227.36,23238.0,197.5273,197.6313,197.1543,197.1804,23238.0
2020-12-03 15:40:00,227.27,227.31,226.63,227.09,25630.0,197.1023,197.137,196.5473,196.9462,25630.0
2020-12-03 15:45:00,227.09,227.39,226.87,227.33,28867.0,196.9462,197.2064,196.7554,197.1543,28867.0
2020-12-03 15:50:00,227.2,227.22,226.17,226.28,48428.0,197.0416,197.0589,196.1483,196.2437,48428.0
2020-12-03 15:55:00,226.28,226.91,226.22,226.78,106306.0,196.2437,196.7901,196.1917,196.6773,106306.0
2020-12-04 09:30:00,226.12,226.8,225.52,226.63,39081.0,196.105,196.6947,195.5846,196.5473,39081.0
2020-12-04 09:35:00,226.53,226.83,226.1,226.72,18970.0,196.4605,196.7207,196.0876,196.6253,18970.0
2020-12-04 09:40:00,226.64,227.14,226.44,226.97,10051.0,196.5559,196.9896,196.3825,196.8421,10051.0
2020-12-04 09:45:00,226.95,227.65,226.95,227.59,10512.0,196.8248,197.4319,196.8248,197.3798,10512.0
2020-12-04 09:50:00,227.59,227.9,227.43,227.87,8419.0,197.3798,197.6487,197.2411,197.6227,8419.0
2020-12-04 09:55:00,227.87,228.04,227.36,227.36,14956.0,197.6227,197.7701,197.1804,197.1804,14956.0
2020-12-04 10:00:00,227.22,227.87,227.15,227.82,8116.0,197.0589,197.6227,196.9982,197.5793,8116.0
2020-12-04 10:05:00,227.8,227.8,227.29,227.3,13560.0,197.5619,197.5619,197.1196,197.1283,13560.0
2020-12-04 10:10:00,227.29,227.62,227.02,227.34,6223.0,197.1196,197.4058,196.8855,197.163,6223.0
2020-12-04 10:15:00,227.34,227.85,227.28,227.61,9550.0,197.163,197.6053,197.111,197.3972,9550.0
2020-12-04 10:20:00,227.67,227.94,227.52,227.86,12153.0,197.4492,197.6834,197.3191,197.614,12153.0
2020-12-04 10:25:00,227.94,228.12,227.76,228.02,9589.0,197.6834,197.8395,197.5273,197.7527,9589.0
2020-12-04 10:30:00,228.02,228.17,227.55,227.86,11162.0,197.7527,197.8828,197.3451,197.614,11162.0
2020-12-04 10:35:00,227.83,227.88,227.47,227.56,9593.0,197.588,197.6313,197.2758,197.3538,9593.0
2020-12-04 10:40:00,227.58,228.0,227.58,228.0,8675.0,197.3712,197.7354,197.3712,197.7354,8675.0
2020-12-04 10:45:00,228.01,228.15,227.78,228.01,10063.0,197.7441,197.8655,197.5446,197.7441,10063.0
2020-12-04 10:50:00,228.0,228.36,227.96,228.29,10877.0,197.7354,198.0476,197.7007,197.9869,10877.0
2020-12-04 10:55:00,228.32,228.47,228.16,228.38,8950.0,198.0129,198.143,197.8742,198.065,8950.0
2020-12-04 11:00:00,228.37,228.45,228.01,228.15,12457.0,198.0563,198.1257,197.7441,197.8655,12457.0
2020-12-04 11:05:00,228.13,228.25,228.01,228.16,7296.0,197.8481,197.9522,197.7441,197.8742,7296.0
2020-12-04 11:10:00,228.19,228.47,228.05,228.47,8475.0,197.9002,198.143,197.7788,198.143,8475.0
2020-12-04 11:15:00,228.47,228.59,228.32,228.49,10187.0,198.143,198.2471,198.0129,198.1604,10187.0
2020-12-04 11:20:00,228.46,228.57,228.18,228.19,9490.0,198.1343,198.2297,197.8915,197.9002,9490.0
2020-12-04 11:25:00,228.22,228.65,228.21,228.29,16688.0,197.9262,198.2991,197.9175,197.9869,16688.0
2020-12-04 11:30:00,228.31,228.64,228.26,228.58,7689.0,198.0043,198.2904,197.9609,198.2384,7689.0
2020-12-04 11:35:00,228.61,228.77,228.48,228.68,11938.0,198.2644,198.4032,198.1517,198.3251,11938.0
2020-12-04 11:40:00,228.75,228.88,228.62,228.71,13161.0,198.3858,198.4986,198.2731,198.3512,13161.0
2020-12-04 11:45:00,228.8,228.82,228.66,228.79,5879.0,198.4292,198.4466,198.3078,198.4205,5879.0
2020-12-04 11:50:00,228.79,228.8,228.44,228.55,6925.0,198.4205,198.4292,198.117,198.2124,6925.0
2020-12-04 11:55:00,228.52,228.74,228.49,228.72,8983.0,198.1864,198.3772,198.1604,198.3598,8983.0
2020-12-04 12:00:00,228.74,228.94,228.71,228.9,10567.0,198.3772,198.5506,198.3512,198.5159,10567.0
2020-12-04 12:05:00,228.87,228.93,228.78,228.84,6279.0,198.4899,198.542,198.4119,198.4639,6279.0
2020-12-04 12:10:00,228.82,228.99,228.71,228.93,9041.0,198.4466,198.594,198.3512,198.542,9041.0
2020-12-04 12:15:00,228.94,229.11,228.93,228.96,9945.0,198.5506,198.6981,198.542,198.568,9945.0
2020-12-04 12:20:00,228.9,228.92,228.64,228.72,7895.0,198.5159,198.5333,198.2904,198.3598,7895.0
2020-12-04 12:25:00,228.69,228.83,228.64,228.76,13064.0,198.3338,198.4552,198.2904,198.3945,13064.0
2020-12-04 12:30:00,228.75,228.8,228.67,228.72,10187.0,198.3858,198.4292,198.3165,198.3598,10187.0
2020-12-04 12:35:00,228.68,228.88,228.53,228.87,8098.0,198.3251,198.4986,198.195,198.4899,8098.0
2020-12-04 12:40:00,228.88,228.97,228.82,228.92,7483.0,198.4986,198.5766,198.4466,198.5333,7483.0
2020-12-04 12:45:00,228.9,228.96,228.64,228.68,8990.0,198.5159,198.568,198.2904,198.3251,8990.0
2020-12-04 12:50:00,228.65,228.71,228.58,228.66,5032.0,198.2991,198.3512,198.2384,198.3078,5032.0
2020-12-04 12:55:00,228.66,228.78,228.63,228.67,6818.0,198.3078,198.4119,198.2818,198.3165,6818.0
2020-12-04 13:00:00,228.66,228.8,228.53,228.53,7656.0,198.3078,198.4292,198.195,198.195,7656.0
2020-12-04 13:05:00,228.57,228.66,228.54,228.59,5546.0,198.2297,198.3078,198.2037,198.2471,5546.0
2020-12-04 13:10:00,228.65,228.67,228.49,228.56,6513.0,198.2991,198.3165,198.1604,198.2211,6513.0
2020-12-04 13:15:00,228.55,228.71,228.53,228.65,5646.0,198.2124,198.3512,198.195,198.2991,5646.0
2020-12-04 13:20:00,228.62,228.87,228.61,228.87,5900.0,198.2731,198.4899,198.2644,198.4899,5900.0
2020-12-04 13:25:00,228.85,229.01,228.83,228.89,7427.0,198.4726,198.6113,198.4552,198.5073,7427.0
2020-12-04 13:30:00,228.91,228.97,228.83,228.86,5494.0,198.5246,198.5766,198.4552,198.4812,5494.0
2020-12-04 13:35:00,228.88,229.05,228.84,229.03,5651.0,198.4986,198.646,198.4639,198.6287,5651.0
2020-12-04 13:40:00,228.97,229.24,228.95,229.22,13993.0,198.5766,198.8108,198.5593,198.7935,13993.0
2020-12-04 13:45:00,229.18,229.19,228.96,229.1,17915.0,198.7588,198.7674,198.568,198.6894,17915.0
2020-12-04 13:50:00,229.12,229.19,229.04,229.15,11932.0,198.7067,198.7674,198.6374,198.7328,11932.0
2020-12-04 13:55:00,229.2,229.34,229.18,229.26,15443.0,198.7761,198.8975,198.7588,198.8281,15443.0
2020-12-04 14:00:00,229.27,229.57,229.21,229.48,15192.0,198.8368,199.097,198.7848,199.0189,15192.0
2020-12-04 14:05:00,229.51,229.56,229.38,229.46,7137.0,199.045,199.0883,198.9322,199.0016,7137.0
2020-12-04 14:10:00,229.48,229.74,229.48,229.62,14733.0,199.0189,199.2444,199.0189,199.1404,14733.0
2020-12-04 14:15:00,229.64,229.96,229.63,229.92,18897.0,199.1577,199.4352,199.149,199.4005,18897.0
2020-12-04 14:20:00,229.92,229.97,229.86,229.96,10773.0,199.4005,199.4439,199.3485,199.4352,10773.0
2020-12-04 14:25:00,229.95,230.33,229.65,229.71,26987.0,199.4266,199.7561,199.1664,199.2184,26987.0
2020-12-04 14:30:00,229.59,229.74,229.33,229.4,14193.0,199.1143,199.2444,198.8889,198.9496,14193.0
2020-12-04 14:35:00,229.41,229.42,228.92,229.09,14044.0,198.9582,198.9669,198.5333,198.6807,14044.0
2020-12-04 14:40:00,229.08,229.29,229.07,229.19,15562.0,198.672,198.8542,198.6634,198.7674,15562.0
2020-12-04 14:45:00,229.29,229.49,229.29,229.33,18576.0,198.8542,199.0276,198.8542,198.8889,18576.0
2020-12-04 14:50:00,229.33,229.33,228.75,229.05,36208.0,198.8889,198.8889,198.3858,198.646,36208.0
2020-12-04 14:55:00,229.13,229.5,229.13,229.47,12887.0,198.7154,199.0363,198.7154,199.0103,12887.0
2020-12-04 15:00:00,229.48,229.51,229.08,229.27,16458.0,199.0189,199.045,198.672,198.8368,16458.0
2020-12-04 15:05:00,229.22,229.32,229.05,229.31,9516.0,198.7935,198.8802,198.646,198.8715,9516.0
2020-12-04 15:10:00,229.31,229.42,229.08,229.25,23453.0,198.8715,198.9669,198.672,198.8195,23453.0
2020-12-04 15:15:00,229.3,229.31,229.09,229.23,10518.0,198.8628,198.8715,198.6807,198.8021,10518.0
2020-12-04 15:20:00,229.25,229.31,229.16,229.23,13031.0,198.8195,198.8715,198.7414,198.8021,13031.0
2020-12-04 15:25:00,229.24,229.3,229.05,229.19,19446.0,198.8108,198.8628,198.646,198.7674,19446.0
2020-12-04 15:30:00,229.24,229.44,229.11,229.35,12869.0,198.8108,198.9843,198.6981,198.9062,12869.0
2020-12-04 15:35:00,229.32,229.33,229.03,229.04,13930.0,198.8802,198.8889,198.6287,198.6374,13930.0
2020-12-04 15:40:00,229.0,229.51,229.0,229.41,25761.0,198.6027,199.045,198.6027,198.9582,25761.0
2020-12-04 15:45:00,229.41,229.41,229.13,229.22,23813.0,198.9582,198.9582,198.7154,198.7935,23813.0
2020-12-04 15:50:00,229.18,229.35,228.95,229.0,45093.0,198.7588,198.9062,198.5593,198.6027,45093.0
2020-12-04 15:55:00,229.0,229.27,228.9,229.21,134434.0,198.6027,198.8368,198.5159,198.7848,134434.0
2020-12-07 09:30:00,228.93,229.21,227.5,228.38,39412.0,198.542,198.7848,197.3018,198.065,39412.0
2020-12-07 09:35:00,228.75,228.75,227.58,228.38,10813.0,198.3858,198.3858,197.3712,198.065,10813.0
2020-12-07 09:40:00,228.26,228.26,227.5,227.94,14195.0,197.9609,197.9609,197.3018,197.6834,14195.0
2020-12-07 09:45:00,227.85,227.98,227.01,227.1,25354.0,197.6053,197.7181,196.8768,196.9549,25354.0
2020-12-07 09:50:00,227.09,227.35,226.76,226.84,10684.0,196.9462,197.1717,196.66,196.7294,10684.0
2020-12-07 09:55:00,227.04,227.04,226.5,226.5,20484.0,196.9028,196.9028,196.4345,196.4345,20484.0
2020-12-07 10:00:00,226.49,226.65,225.81,225.81,20935.0,196.4258,196.5646,195.8361,195.8361,20935.0
2020-12-07 10:05:00,225.86,225.93,225.27,225.61,18585.0,195.8795,195.9402,195.3678,195.6626,18585.0
2020-12-07 10:10:00,225.6,225.91,225.48,225.88,10842.0,195.654,195.9228,195.5499,195.8968,10842.0
2020-12-07 10:15:00,225.78,225.89,225.4,225.43,7809.0,195.8101,195.9055,195.4805,195.5065,7809.0
2020-12-07 10:20:00,225.36,225.46,225.17,225.25,11757.0,195.4458,195.5326,195.2811,195.3504,11757.0
2020-12-07 10:25:00,225.26,225.92,225.26,225.9,15178.0,195.3591,195.9315,195.3591,195.9142,15178.0
2020-12-07 10:30:00,225.97,226.32,225.82,226.28,10748.0,195.9749,196.2784,195.8448,196.2437,10748.0
2020-12-07 10:35:00,226.33,226.45,225.87,226.24,14414.0,196.2871,196.3911,195.8881,196.209,14414.0
2020-12-07 10:40:00,226.18,226.87,226.16,226.62,9730.0,196.157,196.7554,196.1396,196.5386,9730.0
2020-12-07 10:45:00,226.62,226.82,226.37,226.62,14465.0,196.5386,196.712,196.3218,196.5386,14465.0
2020-12-07 10:50:00,226.65,226.95,226.53,226.95,10959.0,196.5646,196.8248,196.4605,196.8248,10959.0
2020-12-07 10:55:00,226.92,227.4,226.91,227.31,13278.0,196.7988,197.215,196.7901,197.137,13278.0
2020-12-07 11:00:00,227.25,227.38,226.82,226.91,12845.0,197.085,197.1977,196.712,196.7901,12845.0
2020-12-07 11:05:00,226.99,227.05,226.81,226.91,8733.0,196.8595,196.9115,196.7034,196.7901,8733.0
2020-12-07 11:10:00,226.92,227.07,226.7,226.79,20462.0,196.7988,196.9288,196.608,196.686,20462.0
2020-12-07 11:15:00,226.77,227.13,226.77,227.07,9861.0,196.6687,196.9809,196.6687,196.9288,9861.0
2020-12-07 11:20:00,227.13,227.14,226.83,226.92,13461.0,196.9809,196.9896,196.7207,196.7988,13461.0
2020-12-07 11:25:00,226.86,226.86,226.56,226.56,6207.0,196.7467,196.7467,196.4865,196.4865,6207.0
2020-12-07 11:30:00,226.6,226.66,226.31,226.63,9033.0,196.5212,196.5733,196.2697,196.5473,9033.0
2020-12-07 11:35:00,226.66,227.0,226.66,226.88,3587.0,196.5733,196.8681,196.5733,196.7641,3587.0
2020-12-07 11:40:00,226.93,227.01,226.77,226.84,8376.0,196.8074,196.8768,196.6687,196.7294,8376.0
2020-12-07 11:45:00,226.96,227.15,226.91,227.06,9370.0,196.8335,196.9982,196.7901,196.9202,9370.0
2020-12-07 11:50:00,227.11,227.29,227.02,227.24,8194.0,196.9635,197.1196,196.8855,197.0763,8194.0
2020-12-07 11:55:00,227.19,227.32,227.01,227.13,6296.0,197.0329,197.1457,196.8768,196.9809,6296.0
2020-12-07 12:00:00,227.13,227.42,227.03,227.37,8956.0,196.9809,197.2324,196.8942,197.189,8956.0
2020-12-07 12:05:00,227.42,227.47,227.16,227.19,13011.0,197.2324,197.2758,197.0069,197.0329,13011.0
2020-12-07 12:10:00,227.17,227.2,226.95,227.0,7035.0,197.0156,197.0416,196.8248,196.8681,7035.0
2020-12-07 12:15:00,227.04,227.04,226.63,226.76,8141.0,196.9028,196.9028,196.5473,196.66,8141.0
2020-12-07 12:20:00,226.7,226.71,226.19,226.19,6943.0,196.608,196.6166,196.1657,196.1657,6943.0
2020-12-07 12:25:00,226.24,226.33,226.09,226.09,7795.0,196.209,196.2871,196.0789,196.0789,7795.0
2020-12-07 12:30:00,226.17,226.19,225.82,225.93,3410.0,196.1483,196.1657,195.8448,195.9402,3410.0
2020-12-07 12:35:00,225.91,225.96,225.77,225.91,6266.0,195.9228,195.9662,195.8014,195.9228,6266.0
2020-12-07 12:40:00,225.92,226.11,225.87,225.91,5543.0,195.9315,196.0963,195.8881,195.9228,5543.0
2020-12-07 12:45:00,225.9,225.95,225.75,225.95,6847.0,195.9142,195.9575,195.7841,195.9575,6847.0
2020-12-07 12:50:00,225.87,226.12,225.87,226.09,5230.0,195.8881,196.105,195.8881,196.0789,5230.0
2020-12-07 12:55:00,226.06,226.12,225.93,225.94,4885.0,196.0529,196.105,195.9402,195.9488,4885.0
2020-12-07 13:00:00,225.97,226.04,225.88,225.96,3847.0,195.9749,196.0356,195.8968,195.9662,3847.0
2020-12-07 13:05:00,225.94,225.95,225.75,225.78,6105.0,195.9488,195.9575,195.7841,195.8101,6105.0
2020-12-07 13:10:00,225.8,225.85,225.7,225.79,9897.0,195.8274,195.8708,195.7407,195.8188,9897.0
2020-12-07 13:15:00,225.73,226.01,225.73,225.79,9553.0,195.7667,196.0096,195.7667,195.8188,9553.0
2020-12-07 13:20:00,225.83,225.91,225.7,225.87,7443.0,195.8534,195.9228,195.7407,195.8881,7443.0
2020-12-07 13:25:00,225.91,225.98,225.78,225.91,5575.0,195.9228,195.9835,195.8101,195.9228,5575.0
2020-12-07 13:30:00,225.95,226.14,225.92,225.94,6680.0,195.9575,196.1223,195.9315,195.9488,6680.0
2020-12-07 13:35:00,225.98,226.02,225.84,225.93,3918.0,195.9835,196.0182,195.8621,195.9402,3918.0
2020-12-07 13:40:00,225.89,225.95,225.62,225.72,7909.0,195.9055,195.9575,195.6713,195.758,7909.0
2020-12-07 13:45:00,225.8,225.86,225.74,225.85,2303.0,195.8274,195.8795,195.7754,195.8708,2303.0
2020-12-07 13:50:00,225.89,225.91,225.69,225.85,4862.0,195.9055,195.9228,195.732,195.8708,4862.0
2020-12-07 13:55:00,225.76,225.82,225.61,225.7,3966.0,195.7927,195.8448,195.6626,195.7407,3966.0
2020-12-07 14:00:00,225.58,225.65,225.36,225.55,7160.0,195.6366,195.6973,195.4458,195.6106,7160.0
2020-12-07 14:05:00,225.51,225.85,225.49,225.79,3788.0,195.5759,195.8708,195.5586,195.8188,3788.0
2020-12-07 14:10:00,225.79,225.79,225.58,225.61,3611.0,195.8188,195.8188,195.6366,195.6626,3611.0
2020-12-07 14:15:00,225.62,225.71,225.5,225.62,3159.0,195.6713,195.7494,195.5672,195.6713,3159.0
2020-12-07 14:20:00,225.59,225.67,225.53,225.6,5002.0,195.6453,195.7147,195.5933,195.654,5002.0
2020-12-07 14:25:00,225.65,225.69,225.54,225.55,4684.0,195.6973,195.732,195.6019,195.6106,4684.0
2020-12-07 14:30:00,225.54,225.79,225.53,225.71,5195.0,195.6019,195.8188,195.5933,195.7494,5195.0
2020-12-07 14:35:00,225.6,225.78,225.6,225.66,4043.0,195.654,195.8101,195.654,195.706,4043.0
2020-12-07 14:40:00,225.63,225.72,225.53,225.59,4729.0,195.68,195.758,195.5933,195.6453,4729.0
2020-12-07 14:45:00,225.66,225.66,225.48,225.48,5092.0,195.706,195.706,195.5499,195.5499,5092.0
2020-12-07 14:50:00,225.54,225.68,225.45,225.45,7968.0,195.6019,195.7234,195.5239,195.5239,7968.0
2020-12-07 14:55:00,225.43,225.57,225.29,225.34,26366.0,195.5065,195.628,195.3851,195.4285,26366.0
2020-12-07 15:00:00,225.39,225.4,225.18,225.23,9530.0,195.4719,195.4805,195.2897,195.3331,9530.0
2020-12-07 15:05:00,225.23,225.31,225.12,225.12,8465.0,195.3331,195.4025,195.2377,195.2377,8465.0
2020-12-07 15:10:00,225.15,225.22,225.11,225.13,7454.0,195.2637,195.3244,195.229,195.2464,7454.0
2020-12-07 15:15:00,225.12,225.29,225.12,225.23,8931.0,195.2377,195.3851,195.2377,195.3331,8931.0
2020-12-07 15:20:00,225.28,225.45,225.23,225.45,10860.0,195.3765,195.5239,195.3331,195.5239,10860.0
2020-12-07 15:25:00,225.47,225.69,225.47,225.66,15325.0,195.5412,195.732,195.5412,195.706,15325.0
2020-12-07 15:30:00,225.78,226.15,225.77,226.15,9201.0,195.8101,196.131,195.8014,196.131,9201.0
2020-12-07 15:35:00,226.17,226.31,226.0,226.0,14450.0,196.1483,196.2697,196.0009,196.0009,14450.0
2020-12-07 15:40:00,225.99,226.02,225.65,225.75,18081.0,195.9922,196.0182,195.6973,195.7841,18081.0
2020-12-07 15:45:00,225.77,225.84,225.49,225.78,20990.0,195.8014,195.8621,195.5586,195.8101,20990.0
2020-12-07 15:50:00,225.76,226.22,225.7,226.22,27243.0,195.7927,196.1917,195.7407,196.1917,27243.0
2020-12-07 15:55:00,226.25,226.66,226.21,226.52,81416.0,196.2177,196.5733,196.183,196.4519,81416.0
2020-12-08 09:30:00,229.01,229.09,226.41,226.42,83317.0,198.6113,198.6807,196.3565,196.3651,83317.0
2020-12-08 09:35:00,226.79,227.08,226.46,226.67,19928.0,196.686,196.9375,196.3998,196.5819,19928.0
2020-12-08 09:40:00,226.67,227.01,226.67,226.74,7171.0,196.5819,196.8768,196.5819,196.6427,7171.0
2020-12-08 09:45:00,226.8,226.95,226.35,226.35,16340.0,196.6947,196.8248,196.3044,196.3044,16340.0
2020-12-08 09:50:00,226.42,226.97,226.34,226.88,17573.0,196.3651,196.8421,196.2957,196.7641,17573.0
2020-12-08 09:55:00,226.88,227.09,226.65,227.07,13263.0,196.7641,196.9462,196.5646,196.9288,13263.0
2020-12-08 10:00:00,227.04,227.34,226.66,227.31,16591.0,196.9028,197.163,196.5733,197.137,16591.0
2020-12-08 10:05:00,227.39,228.03,227.33,227.72,37377.0,197.2064,197.7614,197.1543,197.4926,37377.0
2020-12-08 10:10:00,227.6,227.65,227.09,227.09,9515.0,197.3885,197.4319,196.9462,196.9462,9515.0
2020-12-08 10:15:00,227.06,227.34,227.04,227.13,14109.0,196.9202,197.163,196.9028,196.9809,14109.0
2020-12-08 10:20:00,227.1,227.18,226.91,226.91,5347.0,196.9549,197.0242,196.7901,196.7901,5347.0
2020-12-08 10:25:00,227.04,227.04,226.42,226.97,14385.0,196.9028,196.9028,196.3651,196.8421,14385.0
2020-12-08 10:30:00,227.01,227.13,226.85,226.92,7722.0,196.8768,196.9809,196.7381,196.7988,7722.0
2020-12-08 10:35:00,226.81,227.4,226.81,227.22,29902.0,196.7034,197.215,196.7034,197.0589,29902.0
2020-12-08 10:40:00,227.28,227.7,227.23,227.69,9513.0,197.111,197.4752,197.0676,197.4666,9513.0
2020-12-08 10:45:00,227.66,227.77,227.51,227.59,19547.0,197.4405,197.5359,197.3104,197.3798,19547.0
2020-12-08 10:50:00,227.65,227.89,227.54,227.67,8540.0,197.4319,197.64,197.3365,197.4492,8540.0
2020-12-08 10:55:00,227.69,227.81,227.57,227.59,16647.0,197.4666,197.5706,197.3625,197.3798,16647.0
2020-12-08 11:00:00,227.63,227.77,227.56,227.64,4453.0,197.4145,197.5359,197.3538,197.4232,4453.0
2020-12-08 11:05:00,227.64,227.9,227.44,227.86,9226.0,197.4232,197.6487,197.2497,197.614,9226.0
2020-12-08 11:10:00,227.77,228.12,227.77,227.85,7790.0,197.5359,197.8395,197.5359,197.6053,7790.0
2020-12-08 11:15:00,227.98,228.38,227.88,228.25,14103.0,197.7181,198.065,197.6313,197.9522,14103.0
2020-12-08 11:20:00,228.31,228.33,228.01,228.03,4396.0,198.0043,198.0216,197.7441,197.7614,4396.0
2020-12-08 11:25:00,227.96,228.21,227.91,228.16,8974.0,197.7007,197.9175,197.6573,197.8742,8974.0
2020-12-08 11:30:00,228.19,228.49,228.07,228.36,12058.0,197.9002,198.1604,197.7961,198.0476,12058.0
2020-12-08 11:35:00,228.42,228.6,228.34,228.4,8671.0,198.0997,198.2558,198.0303,198.0823,8671.0
2020-12-08 11:40:00,228.51,228.54,228.25,228.39,11342.0,198.1777,198.2037,197.9522,198.0736,11342.0
2020-12-08 11:45:00,228.4,228.61,228.4,228.61,10526.0,198.0823,198.2644,198.0823,198.2644,10526.0
2020-12-08 11:50:00,228.69,228.82,228.63,228.74,7763.0,198.3338,198.4466,198.2818,198.3772,7763.0
2020-12-08 11:55:00,228.69,228.71,228.54,228.65,9400.0,198.3338,198.3512,198.2037,198.2991,9400.0
2020-12-08 12:00:00,228.65,228.65,228.53,228.6,4482.0,198.2991,198.2991,198.195,198.2558,4482.0
2020-12-08 12:05:00,228.6,228.67,228.45,228.59,6050.0,198.2558,198.3165,198.1257,198.2471,6050.0
2020-12-08 12:10:00,228.6,228.85,228.6,228.68,5157.0,198.2558,198.4726,198.2558,198.3251,5157.0
2020-12-08 12:15:00,228.76,228.83,228.5,228.6,10700.0,198.3945,198.4552,198.169,198.2558,10700.0
2020-12-08 12:20:00,228.63,228.77,228.44,228.63,7957.0,198.2818,198.4032,198.117,198.2818,7957.0
2020-12-08 12:25:00,228.66,228.84,228.63,228.71,4006.0,198.3078,198.4639,198.2818,198.3512,4006.0
2020-12-08 12:30:00,228.58,228.76,228.58,228.6,2272.0,198.2384,198.3945,198.2384,198.2558,2272.0
2020-12-08 12:35:00,228.63,228.66,228.43,228.55,4867.0,198.2818,198.3078,198.1083,198.2124,4867.0
2020-12-08 12:40:00,228.56,228.64,228.47,228.64,3363.0,198.2211,198.2904,198.143,198.2904,3363.0
2020-12-08 12:45:00,228.63,228.81,228.52,228.68,3716.0,198.2818,198.4379,198.1864,198.3251,3716.0
2020-12-08 12:50:00,228.69,228.94,228.68,228.8,7455.0,198.3338,198.5506,198.3251,198.4292,7455.0
2020-12-08 12:55:00,228.62,228.9,228.62,228.7,5071.0,198.2731,198.5159,198.2731,198.3425,5071.0
2020-12-08 13:00:00,228.66,228.88,228.62,228.79,5573.0,198.3078,198.4986,198.2731,198.4205,5573.0
2020-12-08 13:05:00,228.82,229.0,228.72,229.0,6191.0,198.4466,198.6027,198.3598,198.6027,6191.0
2020-12-08 13:10:00,228.94,228.94,228.54,228.56,5333.0,198.5506,198.5506,198.2037,198.2211,5333.0
2020-12-08 13:15:00,228.55,228.73,228.45,228.55,8848.0,198.2124,198.3685,198.1257,198.2124,8848.0
2020-12-08 13:20:00,228.59,228.64,228.39,228.48,10256.0,198.2471,198.2904,198.0736,198.1517,10256.0
2020-12-08 13:25:00,228.48,228.52,228.29,228.32,12118.0,198.1517,198.1864,197.9869,198.0129,12118.0
2020-12-08 13:30:00,228.38,228.54,228.31,228.42,7306.0,198.065,198.2037,198.0043,198.0997,7306.0
2020-12-08 13:35:00,228.45,228.45,228.04,228.05,15256.0,198.1257,198.1257,197.7701,197.7788,15256.0
2020-12-08 13:40:00,228.04,228.21,228.01,228.11,21852.0,197.7701,197.9175,197.7441,197.8308,21852.0
2020-12-08 13:45:00,228.09,228.13,227.94,227.96,8489.0,197.8135,197.8481,197.6834,197.7007,8489.0
2020-12-08 13:50:00,228.0,228.15,227.72,227.93,46612.0,197.7354,197.8655,197.4926,197.6747,46612.0
2020-12-08 13:55:00,227.92,228.18,227.82,228.18,4540.0,197.666,197.8915,197.5793,197.8915,4540.0
2020-12-08 14:00:00,228.26,228.47,228.08,228.46,19484.0,197.9609,198.143,197.8048,198.1343,19484.0
2020-12-08 14:05:00,228.45,228.45,228.19,228.34,10939.0,198.1257,198.1257,197.9002,198.0303,10939.0
2020-12-08 14:10:00,228.36,228.6,228.28,228.6,7217.0,198.0476,198.2558,197.9782,198.2558,7217.0
2020-12-08 14:15:00,228.58,228.63,228.48,228.61,8944.0,198.2384,198.2818,198.1517,198.2644,8944.0
2020-12-08 14:20:00,228.62,228.69,228.55,228.57,10599.0,198.2731,198.3338,198.2124,198.2297,10599.0
2020-12-08 14:25:00,228.57,228.77,228.46,228.5,7597.0,198.2297,198.4032,198.1343,198.169,7597.0
2020-12-08 14:30:00,228.46,228.58,228.45,228.5,2760.0,198.1343,198.2384,198.1257,198.169,2760.0
2020-12-08 14:35:00,228.49,228.61,228.33,228.61,8334.0,198.1604,198.2644,198.0216,198.2644,8334.0
2020-12-08 14:40:00,228.63,228.68,228.57,228.59,10329.0,198.2818,198.3251,198.2297,198.2471,10329.0
2020-12-08 14:45:00,228.57,228.61,228.39,228.57,12584.0,198.2297,198.2644,198.0736,198.2297,12584.0
2020-12-08 14:50:00,228.55,228.59,228.32,228.42,14001.0,198.2124,198.2471,198.0129,198.0997,14001.0
2020-12-08 14:55:00,228.37,228.47,228.2,228.3,12823.0,198.0563,198.143,197.9089,197.9956,12823.0
2020-12-08 15:00:00,228.29,228.43,228.22,228.3,6790.0,197.9869,198.1083,197.9262,197.9956,6790.0
2020-12-08 15:05:00,228.31,228.41,228.26,228.3,9146.0,198.0043,198.091,197.9609,197.9956,9146.0
2020-12-08 15:10:00,228.31,228.4,228.15,228.27,10290.0,198.0043,198.0823,197.8655,197.9696,10290.0
2020-12-08 15:15:00,228.27,228.27,228.06,228.19,8291.0,197.9696,197.9696,197.7874,197.9002,8291.0
2020-12-08 15:20:00,228.22,228.34,228.17,228.28,13018.0,197.9262,198.0303,197.8828,197.9782,13018.0
2020-12-08 15:25:00,228.28,228.44,228.22,228.43,14905.0,197.9782,198.117,197.9262,198.1083,14905.0
2020-12-08 15:30:00,228.43,228.67,228.43,228.5,12584.0,198.1083,198.3165,198.1083,198.169,12584.0
2020-12-08 15:35:00,228.49,228.58,228.39,228.48,22728.0,198.1604,198.2384,198.0736,198.1517,22728.0
2020-12-08 15:40:00,228.45,228.66,228.45,228.59,9809.0,198.1257,198.3078,198.1257,198.2471,9809.0
2020-12-08 15:45:00,228.6,228.66,228.43,228.45,14431.0,198.2558,198.3078,198.1083,198.1257,14431.0
2020-12-08 15:50:00,228.45,228.89,228.4,228.4,32551.0,198.1257,198.5073,198.0823,198.0823,32551.0
2020-12-08 15:55:00,228.49,229.1,228.49,229.02,69710.0,198.1604,198.6894,198.1604,198.62,69710.0
2020-12-09 09:30:00,229.78,230.99,229.42,230.52,48737.0,199.2791,200.3285,198.9669,199.9209,48737.0
2020-12-09 09:35:00,230.43,231.59,230.22,230.94,17071.0,199.8428,200.8489,199.6607,200.2851,17071.0
2020-12-09 09:40:00,230.74,230.94,229.73,229.76,23651.0,200.1117,200.2851,199.2358,199.2618,23651.0
2020-12-09 09:45:00,229.71,230.1,229.38,230.1,12428.0,199.2184,199.5566,198.9322,199.5566,12428.0
2020-12-09 09:50:00,230.09,230.16,229.29,229.3,10999.0,199.548,199.6087,198.8542,198.8628,10999.0
2020-12-09 09:55:00,229.43,229.5,228.77,228.95,15139.0,198.9756,199.0363,198.4032,198.5593,15139.0
2020-12-09 10:00:00,228.91,228.97,228.51,228.85,10377.0,198.5246,198.5766,198.1777,198.4726,10377.0
2020-12-09 10:05:00,229.0,229.13,228.52,228.92,9668.0,198.6027,198.7154,198.1864,198.5333,9668.0
2020-12-09 10:10:00,228.92,229.26,228.57,229.26,8049.0,198.5333,198.8281,198.2297,198.8281,8049.0
2020-12-09 10:15:00,229.26,229.6,229.13,229.37,11387.0,198.8281,199.123,198.7154,198.9235,11387.0
2020-12-09 10:20:00,229.19,229.89,229.15,229.43,5736.0,198.7674,199.3745,198.7328,198.9756,5736.0
2020-12-09 10:25:00,229.5,229.59,229.21,229.59,8157.0,199.0363,199.1143,198.7848,199.1143,8157.0
2020-12-09 10:30:00,229.72,229.94,229.33,229.35,7043.0,199.2271,199.4179,198.8889,198.9062,7043.0
2020-12-09 10:35:00,229.37,229.44,229.08,229.09,7533.0,198.9235,198.9843,198.672,198.6807,7533.0
2020-12-09 10:40:00,229.15,229.49,229.08,229.4,10005.0,198.7328,199.0276,198.672,198.9496,10005.0
2020-12-09 10:45:00,229.38,229.44,229.05,229.2,5720.0,198.9322,198.9843,198.646,198.7761,5720.0
2020-12-09 10:50:00,229.19,229.19,228.6,228.71,7151.0,198.7674,198.7674,198.2558,198.3512,7151.0
2020-12-09 10:55:00,228.65,228.65,228.32,228.59,13040.0,198.2991,198.2991,198.0129,198.2471,13040.0
2020-12-09 11:00:00,228.55,228.75,227.88,227.99,8759.0,198.2124,198.3858,197.6313,197.7267,8759.0
2020-12-09 11:05:00,228.0,228.51,227.95,228.49,6294.0,197.7354,198.1777,197.692,198.1604,6294.0
2020-12-09 11:10:00,228.71,228.88,228.7,228.79,6690.0,198.3512,198.4986,198.3425,198.4205,6690.0
2020-12-09 11:15:00,228.74,229.03,228.69,229.03,6932.0,198.3772,198.6287,198.3338,198.6287,6932.0
2020-12-09 11:20:00,228.99,229.05,228.77,228.78,6779.0,198.594,198.646,198.4032,198.4119,6779.0
2020-12-09 11:25:00,228.82,229.15,228.82,229.04,6106.0,198.4466,198.7328,198.4466,198.6374,6106.0
2020-12-09 11:30:00,229.06,229.38,229.06,229.25,5293.0,198.6547,198.9322,198.6547,198.8195,5293.0
2020-12-09 11:35:00,229.19,229.4,229.09,229.3,4578.0,198.7674,198.9496,198.6807,198.8628,4578.0
2020-12-09 11:40:00,229.25,229.26,228.84,228.84,6497.0,198.8195,198.8281,198.4639,198.4639,6497.0
2020-12-09 11:45:00,228.85,228.9,228.59,228.59,5769.0,198.4726,198.5159,198.2471,198.2471,5769.0
2020-12-09 11:50:00,228.59,228.66,228.29,228.6,9542.0,198.2471,198.3078,197.9869,198.2558,9542.0
2020-12-09 11:55:00,228.6,229.0,228.49,228.81,3293.0,198.2558,198.6027,198.1604,198.4379,3293.0
2020-12-09 12:00:00,228.87,229.03,228.85,228.87,3537.0,198.4899,198.6287,198.4726,198.4899,3537.0
2020-12-09 12:05:00,228.83,229.13,228.73,229.13,4033.0,198.4552,198.7154,198.3685,198.7154,4033.0
2020-12-09 12:10:00,229.01,229.01,228.77,228.87,3869.0,198.6113,198.6113,198.4032,198.4899,3869.0
2020-12-09 12:15:00,228.85,228.87,228.59,228.62,3823.0,198.4726,198.4899,198.2471,198.2731,3823.0
2020-12-09 12:20:00,228.69,228.78,228.54,228.74,4979.0,198.3338,198.4119,198.2037,198.3772,4979.0
2020-12-09 12:25:00,228.62,228.8,228.56,228.56,3100.0,198.2731,198.4292,198.2211,198.2211,3100.0
2020-12-09 12:30:00,228.55,228.68,228.39,228.61,10269.0,198.2124,198.3251,198.0736,198.2644,10269.0
2020-12-09 12:35:00,228.6,228.66,228.38,228.58,6921.0,198.2558,198.3078,198.065,198.2384,6921.0
2020-12-09 12:40:00,228.61,228.78,228.57,228.57,3825.0,198.2644,198.4119,198.2297,198.2297,3825.0
2020-12-09 12:45:00,228.6,228.72,228.49,228.69,3857.0,198.2558,198.3598,198.1604,198.3338,3857.0
2020-12-09 12:50:00,228.63,228.69,228.44,228.49,8931.0,198.2818,198.3338,198.117,198.1604,8931.0
2020-12-09 12:55:00,228.56,228.98,228.56,228.72,13092.0,198.2211,198.5853,198.2211,198.3598,13092.0
2020-12-09 13:00:00,228.62,228.63,228.32,228.51,21329.0,198.2731,198.2818,198.0129,198.1777,21329.0
2020-12-09 13:05:00,228.46,228.65,228.35,228.61,15460.0,198.1343,198.2991,198.0389,198.2644,15460.0
2020-12-09 13:10:00,228.51,228.57,228.2,228.38,10056.0,198.1777,198.2297,197.9089,198.065,10056.0
2020-12-09 13:15:00,228.34,228.7,228.34,228.53,9950.0,198.0303,198.3425,198.0303,198.195,9950.0
2020-12-09 13:20:00,228.53,228.62,228.26,228.5,10670.0,198.195,198.2731,197.9609,198.169,10670.0
2020-12-09 13:25:00,228.5,228.64,228.3,228.64,18180.0,198.169,198.2904,197.9956,198.2904,18180.0
2020-12-09 13:30:00,228.64,228.83,228.53,228.67,10526.0,198.2904,198.4552,198.195,198.3165,10526.0
2020-12-09 13:35:00,228.6,229.09,228.6,229.09,9146.0,198.2558,198.6807,198.2558,198.6807,9146.0
2020-12-09 13:40:00,229.01,229.53,228.85,229.53,4707.0,198.6113,199.0623,198.4726,199.0623,4707.0
2020-12-09 13:45:00,229.28,229.86,229.11,229.38,10571.0,198.8455,199.3485,198.6981,198.9322,10571.0
2020-12-09 13:50:00,229.38,229.38,228.97,228.98,10105.0,198.9322,198.9322,198.5766,198.5853,10105.0
2020-12-09 13:55:00,228.99,229.05,228.72,228.91,14140.0,198.594,198.646,198.3598,198.5246,14140.0
2020-12-09 14:00:00,228.91,229.25,228.76,229.23,14073.0,198.5246,198.8195,198.3945,198.8021,14073.0
2020-12-09 14:05:00,229.25,229.54,229.15,229.54,7542.0,198.8195,199.071,198.7328,199.071,7542.0
2020-12-09 14:10:00,229.58,229.58,229.34,229.58,13971.0,199.1057,199.1057,198.8975,199.1057,13971.0
2020-12-09 14:15:00,229.49,229.49,229.2,229.43,10275.0,199.0276,199.0276,198.7761,198.9756,10275.0
2020-12-09 14:20:00,229.38,229.74,229.38,229.73,5423.0,198.9322,199.2444,198.9322,199.2358,5423.0
2020-12-09 14:25:00,229.66,229.7,229.5,229.65,3250.0,199.1751,199.2097,199.0363,199.1664,3250.0
2020-12-09 14:30:00,229.64,229.68,229.33,229.33,5486.0,199.1577,199.1924,198.8889,198.8889,5486.0
2020-12-09 14:35:00,229.38,229.5,229.24,229.33,7242.0,198.9322,199.0363,198.8108,198.8889,7242.0
2020-12-09 14:40:00,229.32,229.32,229.0,229.05,7799.0,198.8802,198.8802,198.6027,198.646,7799.0
2020-12-09 14:45:00,229.13,229.49,229.09,229.37,9149.0,198.7154,199.0276,198.6807,198.9235,9149.0
2020-12-09 14:50:00,229.51,229.51,229.17,229.37,8059.0,199.045,199.045,198.7501,198.9235,8059.0
2020-12-09 14:55:00,229.37,229.45,229.29,229.37,3752.0,198.9235,198.9929,198.8542,198.9235,3752.0
2020-12-09 15:00:00,229.43,229.52,229.12,229.27,9248.0,198.9756,199.0536,198.7067,198.8368,9248.0
2020-12-09 15:05:00,229.3,229.51,229.29,229.49,11442.0,198.8628,199.045,198.8542,199.0276,11442.0
2020-12-09 15:10:00,229.48,229.71,229.41,229.41,9840.0,199.0189,199.2184,198.9582,198.9582,9840.0
2020-12-09 15:15:00,229.41,229.49,229.13,229.25,13990.0,198.9582,199.0276,198.7154,198.8195,13990.0
2020-12-09 15:20:00,229.32,229.34,229.05,229.09,18052.0,198.8802,198.8975,198.646,198.6807,18052.0
2020-12-09 15:25:00,229.1,229.13,228.79,228.94,12599.0,198.6894,198.7154,198.4205,198.5506,12599.0
2020-12-09 15:30:00,228.93,229.33,228.93,229.29,11686.0,198.542,198.8889,198.542,198.8542,11686.0
2020-12-09 15:35:00,229.27,229.41,229.12,229.39,10234.0,198.8368,198.9582,198.7067,198.9409,10234.0
2020-12-09 15:40:00,229.42,229.79,229.36,229.73,12524.0,198.9669,199.2878,198.9149,199.2358,12524.0
2020-12-09 15:45:00,229.77,229.95,229.55,229.93,24741.0,199.2705,199.4266,199.0797,199.4092,24741.0
2020-12-09 15:50:00,229.95,230.09,229.64,229.99,30968.0,199.4266,199.548,199.1577,199.4612,30968.0
2020-12-09 15:55:00,229.94,230.41,229.63,229.63,80613.0,199.4179,199.8255,199.149,199.149,80613.0
2020-12-10 09:30:00,229.62,230.0,227.88,228.12,45113.0,199.1404,199.4699,197.6313,197.8395,45113.0
2020-12-10 09:35:00,228.18,229.15,228.01,228.53,18604.0,197.8915,198.7328,197.7441,198.195,18604.0
2020-12-10 09:40:00,228.51,229.51,228.12,228.94,13617.0,198.1777,199.045,197.8395,198.5506,13617.0
2020-12-10 09:45:00,228.87,228.87,228.3,228.83,7539.0,198.4899,198.4899,197.9956,198.4552,7539.0
2020-12-10 09:50:00,228.83,229.1,228.66,228.95,12903.0,198.4552,198.6894,198.3078,198.5593,12903.0
2020-12-10 09:55:00,228.91,229.14,228.74,228.74,13840.0,198.5246,198.7241,198.3772,198.3772,13840.0
2020-12-10 10:00:00,228.65,228.87,228.41,228.67,10133.0,198.2991,198.4899,198.091,198.3165,10133.0
2020-12-10 10:05:00,228.71,229.19,228.54,229.0,18521.0,198.3512,198.7674,198.2037,198.6027,18521.0
2020-12-10 10:10:00,229.0,229.04,228.44,228.51,12849.0,198.6027,198.6374,198.117,198.1777,12849.0
2020-12-10 10:15:00,228.61,229.17,228.58,228.88,11847.0,198.2644,198.7501,198.2384,198.4986,11847.0
2020-12-10 10:20:00,228.95,228.98,228.43,228.43,6729.0,198.5593,198.5853,198.1083,198.1083,6729.0
2020-12-10 10:25:00,228.45,228.52,228.12,228.27,7849.0,198.1257,198.1864,197.8395,197.9696,7849.0
2020-12-10 10:30:00,228.27,228.33,227.74,227.88,11569.0,197.9696,198.0216,197.5099,197.6313,11569.0
2020-12-10 10:35:00,227.91,227.94,227.59,227.77,14694.0,197.6573,197.6834,197.3798,197.5359,14694.0
2020-12-10 10:40:00,227.77,227.93,227.65,227.89,11890.0,197.5359,197.6747,197.4319,197.64,11890.0
2020-12-10 10:45:00,227.72,227.88,227.6,227.88,10591.0,197.4926,197.6313,197.3885,197.6313,10591.0
2020-12-10 10:50:00,227.95,228.4,227.88,228.38,10749.0,197.692,198.0823,197.6313,198.065,10749.0
2020-12-10 10:55:00,228.38,228.53,228.18,228.39,11815.0,198.065,198.195,197.8915,198.0736,11815.0
2020-12-10 11:00:00,228.34,228.57,228.31,228.49,10024.0,198.0303,198.2297,198.0043,198.1604,10024.0
2020-12-10 11:05:00,228.45,228.46,227.77,227.77,9640.0,198.1257,198.1343,197.5359,197.5359,9640.0
2020-12-10 11:10:00,227.88,228.06,227.7,228.06,11158.0,197.6313,197.7874,197.4752,197.7874,11158.0
2020-12-10 11:15:00,228.12,228.23,227.88,227.88,9279.0,197.8395,197.9349,197.6313,197.6313,9279.0
2020-12-10 11:20:00,227.94,228.35,227.89,228.23,13111.0,197.6834,198.0389,197.64,197.9349,13111.0
2020-12-10 11:25:00,228.28,228.53,228.16,228.44,6966.0,197.9782,198.195,197.8742,198.117,6966.0
2020-12-10 11:30:00,228.4,228.4,228.1,228.27,9780.0,198.0823,198.0823,197.8221,197.9696,9780.0
2020-12-10 11:35:00,228.3,228.46,228.2,228.4,8324.0,197.9956,198.1343,197.9089,198.0823,8324.0
2020-12-10 11:40:00,228.37,228.57,228.19,228.33,10956.0,198.0563,198.2297,197.9002,198.0216,10956.0
2020-12-10 11:45:00,228.32,228.4,228.22,228.36,6927.0,198.0129,198.0823,197.9262,198.0476,6927.0
2020-12-10 11:50:00,228.48,228.48,228.1,228.14,4864.0,198.1517,198.1517,197.8221,197.8568,4864.0
2020-12-10 11:55:00,228.02,228.07,227.81,228.0,10437.0,197.7527,197.7961,197.5706,197.7354,10437.0
2020-12-10 12:00:00,228.02,228.1,227.94,228.05,6034.0,197.7527,197.8221,197.6834,197.7788,6034.0
2020-12-10 12:05:00,228.13,228.3,228.05,228.08,10119.0,197.8481,197.9956,197.7788,197.8048,10119.0
2020-12-10 12:10:00,228.13,228.19,227.97,228.11,16491.0,197.8481,197.9002,197.7094,197.8308,16491.0
2020-12-10 12:15:00,228.11,228.26,228.11,228.21,5531.0,197.8308,197.9609,197.8308,197.9175,5531.0
2020-12-10 12:20:00,228.19,228.33,228.07,228.28,5774.0,197.9002,198.0216,197.7961,197.9782,5774.0
2020-12-10 12:25:00,228.29,228.43,228.19,228.4,16882.0,197.9869,198.1083,197.9002,198.0823,16882.0
2020-12-10 12:30:00,228.41,228.53,228.37,228.46,6410.0,198.091,198.195,198.0563,198.1343,6410.0
2020-12-10 12:35:00,228.51,228.71,228.49,228.65,3954.0,198.1777,198.3512,198.1604,198.2991,3954.0
2020-12-10 12:40:00,228.67,228.8,228.65,228.7,4630.0,198.3165,198.4292,198.2991,198.3425,4630.0
2020-12-10 12:45:00,228.7,228.83,228.55,228.62,7337.0,198.3425,198.4552,198.2124,198.2731,7337.0
2020-12-10 12:50:00,228.69,228.69,228.4,228.49,6147.0,198.3338,198.3338,198.0823,198.1604,6147.0
2020-12-10 12:55:00,228.43,228.56,228.21,228.34,7255.0,198.1083,198.2211,197.9175,198.0303,7255.0
2020-12-10 13:00:00,228.38,228.46,228.25,228.25,6673.0,198.065,198.1343,197.9522,197.9522,6673.0
2020-12-10 13:05:00,228.27,228.27,227.95,228.11,3402.0,197.9696,197.9696,197.692,197.8308,3402.0
2020-12-10 13:10:00,228.11,228.23,227.94,227.94,5422.0,197.8308,197.9349,197.6834,197.6834,5422.0
2020-12-10 13:15:00,227.94,228.22,227.94,228.19,9491.0,197.6834,197.9262,197.6834,197.9002,9491.0
2020-12-10 13:20:00,228.19,228.19,227.93,228.01,4104.0,197.9002,197.9002,197.6747,197.7441,4104.0
2020-12-10 13:25:00,228.0,228.15,227.93,227.97,6547.0,197.7354,197.8655,197.6747,197.7094,6547.0
2020-12-10 13:30:00,227.96,228.05,227.82,227.98,5254.0,197.7007,197.7788,197.5793,197.7181,5254.0
2020-12-10 13:35:00,228.02,228.05,227.83,227.9,9088.0,197.7527,197.7788,197.588,197.6487,9088.0
2020-12-10 13:40:00,227.87,228.1,227.8,228.0,3641.0,197.6227,197.8221,197.5619,197.7354,3641.0
2020-12-10 13:45:00,227.95,228.05,227.75,227.95,4580.0,197.692,197.7788,197.5186,197.692,4580.0
2020-12-10 13:50:00,228.0,228.03,227.93,227.96,5666.0,197.7354,197.7614,197.6747,197.7007,5666.0
2020-12-10 13:55:00,227.92,227.96,227.73,227.84,6731.0,197.666,197.7007,197.5012,197.5966,6731.0
2020-12-10 14:00:00,227.88,227.95,227.7,227.94,4980.0,197.6313,197.692,197.4752,197.6834,4980.0
2020-12-10 14:05:00,228.01,228.02,227.76,227.82,1765.0,197.7441,197.7527,197.5273,197.5793,1765.0
2020-12-10 14:10:00,227.78,227.78,227.52,227.73,13334.0,197.5446,197.5446,197.3191,197.5012,13334.0
2020-12-10 14:15:00,227.69,227.91,227.66,227.83,11507.0,197.4666,197.6573,197.4405,197.588,11507.0
2020-12-10 14:20:00,227.84,227.92,227.71,227.9,4095.0,197.5966,197.666,197.4839,197.6487,4095.0
2020-12-10 14:25:00,228.0,228.0,227.84,227.84,2478.0,197.7354,197.7354,197.5966,197.5966,2478.0
2020-12-10 14:30:00,227.9,228.06,227.77,227.97,7850.0,197.6487,197.7874,197.5359,197.7094,7850.0
2020-12-10 14:35:00,227.92,228.09,227.92,228.04,6667.0,197.666,197.8135,197.666,197.7701,6667.0
2020-12-10 14:40:00,228.07,228.13,227.97,228.01,4621.0,197.7961,197.8481,197.7094,197.7441,4621.0
2020-12-10 14:45:00,228.06,228.36,228.02,228.28,11020.0,197.7874,198.0476,197.7527,197.9782,11020.0
2020-12-10 14:50:00,228.34,228.47,228.27,228.32,9407.0,198.0303,198.143,197.9696,198.0129,9407.0
2020-12-10 14:55:00,228.25,228.48,228.18,228.33,7862.0,197.9522,198.1517,197.8915,198.0216,7862.0
2020-12-10 15:00:00,228.37,228.55,228.29,228.48,7628.0,198.0563,198.2124,197.9869,198.1517,7628.0
2020-12-10 15:05:00,228.48,228.62,228.27,228.27,5505.0,198.1517,198.2731,197.9696,197.9696,5505.0
2020-12-10 15:10:00,228.35,228.57,228.35,228.46,6133.0,198.0389,198.2297,198.0389,198.1343,6133.0
2020-12-10 15:15:00,228.45,228.7,228.42,228.65,8637.0,198.1257,198.3425,198.0997,198.2991,8637.0
2020-12-10 15:20:00,228.61,228.7,228.45,228.65,9089.0,198.2644,198.3425,198.1257,198.2991,9089.0
2020-12-10 15:25:00,228.64,228.78,228.57,228.67,7502.0,198.2904,198.4119,198.2297,198.3165,7502.0
2020-12-10 15:30:00,228.67,228.76,228.58,228.61,12510.0,198.3165,198.3945,198.2384,198.2644,12510.0
2020-12-10 15:35:00,228.62,228.62,228.44,228.49,11615.0,198.2731,198.2731,198.117,198.1604,11615.0
2020-12-10 15:40:00,228.48,228.63,228.48,228.63,8239.0,198.1517,198.2818,198.1517,198.2818,8239.0
2020-12-10 15:45:00,228.65,228.72,228.59,228.62,12751.0,198.2991,198.3598,198.2471,198.2731,12751.0
2020-12-10 15:50:00,228.64,228.75,228.53,228.57,20032.0,198.2904,198.3858,198.195,198.2297,20032.0
2020-12-10 15:55:00,228.52,228.58,228.14,228.17,67421.0,198.1864,198.2384,197.8568,197.8828,67421.0
2020-12-11 09:30:00,226.75,226.83,225.99,226.17,50675.0,196.6513,196.7207,195.9922,196.1483,50675.0
2020-12-11 09:35:00,226.0,226.6,225.9,226.27,16164.0,196.0009,196.5212,195.9142,196.235,16164.0
2020-12-11 09:40:00,226.34,226.54,226.0,226.53,13908.0,196.2957,196.4692,196.0009,196.4605,13908.0
2020-12-11 09:45:00,226.22,226.67,226.22,226.63,13715.0,196.1917,196.5819,196.1917,196.5473,13715.0
2020-12-11 09:50:00,226.66,226.79,226.26,226.53,16325.0,196.5733,196.686,196.2264,196.4605,16325.0
2020-12-11 09:55:00,226.69,226.69,225.49,225.75,12889.0,196.5993,196.5993,195.5586,195.7841,12889.0
2020-12-11 10:00:00,225.69,226.32,225.61,226.08,12412.0,195.732,196.2784,195.6626,196.0703,12412.0
2020-12-11 10:05:00,226.1,226.2,225.76,225.99,9907.0,196.0876,196.1743,195.7927,195.9922,9907.0
2020-12-11 10:10:00,225.89,226.5,225.74,226.34,8369.0,195.9055,196.4345,195.7754,196.2957,8369.0
2020-12-11 10:15:00,226.33,226.33,225.91,225.93,6739.0,196.2871,196.2871,195.9228,195.9402,6739.0
2020-12-11 10:20:00,225.81,226.21,225.75,226.12,8495.0,195.8361,196.183,195.7841,196.105,8495.0
2020-12-11 10:25:00,226.04,226.68,226.04,226.42,9303.0,196.0356,196.5906,196.0356,196.3651,9303.0
2020-12-11 10:30:00,226.41,226.69,226.3,226.55,7197.0,196.3565,196.5993,196.2611,196.4779,7197.0
2020-12-11 10:35:00,226.58,226.63,226.44,226.47,8890.0,196.5039,196.5473,196.3825,196.4085,8890.0
2020-12-11 10:40:00,226.45,226.82,226.38,226.74,14812.0,196.3911,196.712,196.3304,196.6427,14812.0
2020-12-11 10:45:00,226.66,226.73,226.44,226.61,5562.0,196.5733,196.634,196.3825,196.5299,5562.0
2020-12-11 10:50:00,226.61,226.7,226.31,226.41,5797.0,196.5299,196.608,196.2697,196.3565,5797.0
2020-12-11 10:55:00,226.36,226.55,226.28,226.55,6586.0,196.3131,196.4779,196.2437,196.4779,6586.0
2020-12-11 11:00:00,226.49,226.61,226.33,226.53,12584.0,196.4258,196.5299,196.2871,196.4605,12584.0
2020-12-11 11:05:00,226.57,226.65,226.3,226.42,9274.0,196.4952,196.5646,196.2611,196.3651,9274.0
2020-12-11 11:10:00,226.38,226.42,226.22,226.27,5112.0,196.3304,196.3651,196.1917,196.235,5112.0
2020-12-11 11:15:00,226.29,226.6,226.26,226.5,9870.0,196.2524,196.5212,196.2264,196.4345,9870.0
2020-12-11 11:20:00,226.48,226.55,226.18,226.26,24887.0,196.4172,196.4779,196.157,196.2264,24887.0
2020-12-11 11:25:00,226.36,226.52,226.26,226.35,8410.0,196.3131,196.4519,196.2264,196.3044,8410.0
2020-12-11 11:30:00,226.45,226.45,226.15,226.29,9806.0,196.3911,196.3911,196.131,196.2524,9806.0
2020-12-11 11:35:00,226.27,226.3,226.03,226.15,8795.0,196.235,196.2611,196.0269,196.131,8795.0
2020-12-11 11:40:00,226.12,226.46,226.05,226.16,4095.0,196.105,196.3998,196.0442,196.1396,4095.0
2020-12-11 11:45:00,226.01,226.37,225.96,226.3,6947.0,196.0096,196.3218,195.9662,196.2611,6947.0
2020-12-11 11:50:00,226.38,226.48,226.16,226.16,5784.0,196.3304,196.4172,196.1396,196.1396,5784.0
2020-12-11 11:55:00,226.16,226.36,226.02,226.36,10263.0,196.1396,196.3131,196.0182,196.3131,10263.0
2020-12-11 12:00:00,226.38,226.78,226.37,226.55,18572.0,196.3304,196.6773,196.3218,196.4779,18572.0
2020-12-11 12:05:00,226.54,226.78,226.54,226.71,2908.0,196.4692,196.6773,196.4692,196.6166,2908.0
2020-12-11 12:10:00,226.74,226.74,226.54,226.62,3073.0,196.6427,196.6427,196.4692,196.5386,3073.0
2020-12-11 12:15:00,226.63,226.71,226.45,226.49,6627.0,196.5473,196.6166,196.3911,196.4258,6627.0
2020-12-11 12:20:00,226.35,226.65,226.35,226.55,7282.0,196.3044,196.5646,196.3044,196.4779,7282.0
2020-12-11 12:25:00,226.56,226.62,226.42,226.5,4969.0,196.4865,196.5386,196.3651,196.4345,4969.0
2020-12-11 12:30:00,226.52,226.61,226.33,226.42,4069.0,196.4519,196.5299,196.2871,196.3651,4069.0
2020-12-11 12:35:00,226.38,226.6,226.25,226.49,7753.0,196.3304,196.5212,196.2177,196.4258,7753.0
2020-12-11 12:40:00,226.53,226.73,226.45,226.69,10443.0,196.4605,196.634,196.3911,196.5993,10443.0
2020-12-11 12:45:00,226.63,226.81,226.56,226.75,7352.0,196.5473,196.7034,196.4865,196.6513,7352.0
2020-12-11 12:50:00,226.79,227.14,226.79,226.86,36685.0,196.686,196.9896,196.686,196.7467,36685.0
2020-12-11 12:55:00,226.85,226.88,226.69,226.69,6379.0,196.7381,196.7641,196.5993,196.5993,6379.0
2020-12-11 13:00:00,226.64,226.81,226.62,226.79,7108.0,196.5559,196.7034,196.5386,196.686,7108.0
2020-12-11 13:05:00,226.79,226.88,226.68,226.69,5092.0,196.686,196.7641,196.5906,196.5993,5092.0
2020-12-11 13:10:00,226.72,227.0,226.69,226.81,4124.0,196.6253,196.8681,196.5993,196.7034,4124.0
2020-12-11 13:15:00,226.81,226.92,226.78,226.8,5817.0,196.7034,196.7988,196.6773,196.6947,5817.0
2020-12-11 13:20:00,226.78,226.78,226.62,226.74,3062.0,196.6773,196.6773,196.5386,196.6427,3062.0
2020-12-11 13:25:00,226.79,227.0,226.79,227.0,8486.0,196.686,196.8681,196.686,196.8681,8486.0
2020-12-11 13:30:00,227.0,227.07,226.97,227.04,4269.0,196.8681,196.9288,196.8421,196.9028,4269.0
2020-12-11 13:35:00,227.11,227.15,226.88,226.88,15608.0,196.9635,196.9982,196.7641,196.7641,15608.0
2020-12-11 13:40:00,226.87,227.01,226.77,227.0,10510.0,196.7554,196.8768,196.6687,196.8681,10510.0
2020-12-11 13:45:00,227.01,227.01,226.7,226.74,10988.0,196.8768,196.8768,196.608,196.6427,10988.0
2020-12-11 13:50:00,226.76,227.1,226.75,227.1,14333.0,196.66,196.9549,196.6513,196.9549,14333.0
2020-12-11 13:55:00,227.16,227.29,227.02,227.17,7986.0,197.0069,197.1196,196.8855,197.0156,7986.0
2020-12-11 14:00:00,227.15,227.26,227.09,227.19,10293.0,196.9982,197.0936,196.9462,197.0329,10293.0
2020-12-11 14:05:00,227.16,227.49,227.15,227.2,5695.0,197.0069,197.2931,196.9982,197.0416,5695.0
2020-12-11 14:10:00,227.24,227.29,227.17,227.24,8165.0,197.0763,197.1196,197.0156,197.0763,8165.0
2020-12-11 14:15:00,227.24,227.29,226.77,227.23,27071.0,197.0763,197.1196,196.6687,197.0676,27071.0
2020-12-11 14:20:00,227.19,227.25,226.98,227.16,8191.0,197.0329,197.085,196.8508,197.0069,8191.0
2020-12-11 14:25:00,227.1,227.32,227.07,227.24,5360.0,196.9549,197.1457,196.9288,197.0763,5360.0
2020-12-11 14:30:00,227.32,227.45,227.21,227.26,20648.0,197.1457,197.2584,197.0503,197.0936,20648.0
2020-12-11 14:35:00,227.29,227.45,227.25,227.45,8750.0,197.1196,197.2584,197.085,197.2584,8750.0
2020-12-11 14:40:00,227.46,227.52,227.3,227.52,11928.0,197.2671,197.3191,197.1283,197.3191,11928.0
2020-12-11 14:45:00,227.5,227.6,227.44,227.45,7972.0,197.3018,197.3885,197.2497,197.2584,7972.0
2020-12-11 14:50:00,227.46,227.56,227.37,227.52,11496.0,197.2671,197.3538,197.189,197.3191,11496.0
2020-12-11 14:55:00,227.54,227.58,227.44,227.44,9997.0,197.3365,197.3712,197.2497,197.2497,9997.0
2020-12-11 15:00:00,227.44,227.52,227.38,227.43,9508.0,197.2497,197.3191,197.1977,197.2411,9508.0
2020-12-11 15:05:00,227.43,227.5,227.16,227.31,11929.0,197.2411,197.3018,197.0069,197.137,11929.0
2020-12-11 15:10:00,227.35,227.56,227.29,227.53,31721.0,197.1717,197.3538,197.1196,197.3278,31721.0
2020-12-11 15:15:00,227.57,227.8,227.51,227.64,23330.0,197.3625,197.5619,197.3104,197.4232,23330.0
2020-12-11 15:20:00,227.66,227.67,227.47,227.53,10272.0,197.4405,197.4492,197.2758,197.3278,10272.0
2020-12-11 15:25:00,227.53,227.54,227.24,227.29,10646.0,197.3278,197.3365,197.0763,197.1196,10646.0
2020-12-11 15:30:00,227.27,227.48,227.16,227.18,8705.0,197.1023,197.2844,197.0069,197.0242,8705.0
2020-12-11 15:35:00,227.17,227.33,227.08,227.11,13627.0,197.0156,197.1543,196.9375,196.9635,13627.0
2020-12-11 15:40:00,227.07,227.18,227.01,227.01,11483.0,196.9288,197.0242,196.8768,196.8768,11483.0
2020-12-11 15:45:00,227.03,227.03,226.76,226.77,21299.0,196.8942,196.8942,196.66,196.6687,21299.0
2020-12-11 15:50:00,226.77,227.1,226.73,227.09,27741.0,196.6687,196.9549,196.634,196.9462,27741.0
2020-12-11 15:55:00,227.03,227.46,226.89,227.43,87962.0,196.8942,197.2671,196.7727,197.2411,87962.0
2020-12-14 09:30:00,229.4,229.48,227.58,229.09,58294.0,198.9496,199.0189,197.3712,198.6807,58294.0
2020-12-14 09:35:00,229.28,229.48,228.69,229.17,28109.0,198.8455,199.0189,198.3338,198.7501,28109.0
2020-12-14 09:40:00,229.17,229.17,228.56,228.61,17522.0,198.7501,198.7501,198.2211,198.2644,17522.0
2020-12-14 09:45:00,228.69,228.78,228.17,228.17,14461.0,198.3338,198.4119,197.8828,197.8828,14461.0
2020-12-14 09:50:00,228.31,229.19,228.31,228.98,24447.0,198.0043,198.7674,198.0043,198.5853,24447.0
2020-12-14 09:55:00,229.05,229.69,228.88,229.65,16319.0,198.646,199.2011,198.4986,199.1664,16319.0
2020-12-14 10:00:00,229.67,230.49,229.36,230.16,38888.0,199.1837,199.8949,198.9149,199.6087,38888.0
2020-12-14 10:05:00,230.31,230.36,230.02,230.16,20928.0,199.7388,199.7821,199.4873,199.6087,20928.0
2020-12-14 10:10:00,230.34,230.58,230.2,230.4,14484.0,199.7648,199.9729,199.6434,199.8168,14484.0
2020-12-14 10:15:00,230.36,230.41,230.02,230.27,27183.0,199.7821,199.8255,199.4873,199.7041,27183.0
2020-12-14 10:20:00,230.27,230.88,230.14,230.67,38548.0,199.7041,200.2331,199.5913,200.051,38548.0
2020-12-14 10:25:00,230.69,231.47,230.53,231.47,51404.0,200.0683,200.7448,199.9296,200.7448,51404.0
2020-12-14 10:30:00,231.29,232.0,231.17,231.97,66245.0,200.5887,201.2044,200.4846,201.1784,66245.0
2020-12-14 10:35:00,231.93,232.19,231.85,231.91,23345.0,201.1437,201.3692,201.0744,201.1264,23345.0
2020-12-14 10:40:00,231.91,232.01,231.47,231.73,25357.0,201.1264,201.2131,200.7448,200.9703,25357.0
2020-12-14 10:45:00,231.7,232.05,231.11,231.95,29447.0,200.9443,201.2478,200.4326,201.1611,29447.0
2020-12-14 10:50:00,231.94,232.03,231.38,231.48,25120.0,201.1524,201.2305,200.6667,200.7535,25120.0
2020-12-14 10:55:00,231.48,231.66,231.22,231.35,28994.0,200.7535,200.9096,200.528,200.6407,28994.0
2020-12-14 11:00:00,231.36,231.46,231.25,231.43,14598.0,200.6494,200.7361,200.554,200.7101,14598.0
2020-12-14 11:05:00,231.49,231.66,231.19,231.19,16093.0,200.7621,200.9096,200.502,200.502,16093.0
2020-12-14 11:10:00,231.33,231.46,231.23,231.23,10408.0,200.6234,200.7361,200.5367,200.5367,10408.0
2020-12-14 11:15:00,231.23,231.29,230.88,230.92,14291.0,200.5367,200.5887,200.2331,200.2678,14291.0
2020-12-14 11:20:00,230.89,231.04,230.78,230.92,45560.0,200.2418,200.3719,200.1464,200.2678,45560.0
2020-12-14 11:25:00,230.91,231.0,230.67,230.73,13144.0,200.2591,200.3372,200.051,200.103,13144.0
2020-12-14 11:30:00,230.73,230.75,230.19,230.41,14465.0,200.103,200.1204,199.6347,199.8255,14465.0
2020-12-14 11:35:00,230.38,230.59,230.35,230.46,11510.0,199.7995,199.9816,199.7735,199.8689,11510.0
2020-12-14 11:40:00,230.44,230.69,230.37,230.49,11071.0,199.8515,200.0683,199.7908,199.8949,11071.0
2020-12-14 11:45:00,230.45,230.73,230.43,230.51,13902.0,199.8602,200.103,199.8428,199.9122,13902.0
2020-12-14 11:50:00,230.55,230.85,230.39,230.71,8844.0,199.9469,200.2071,199.8082,200.0857,8844.0
2020-12-14 11:55:00,230.71,230.76,230.34,230.48,4907.0,200.0857,200.129,199.7648,199.8862,4907.0
2020-12-14 12:00:00,230.49,230.54,230.27,230.38,6598.0,199.8949,199.9382,199.7041,199.7995,6598.0
2020-12-14 12:05:00,230.39,230.47,230.11,230.26,19283.0,199.8082,199.8775,199.5653,199.6954,19283.0
2020-12-14 12:10:00,230.32,230.59,230.28,230.3,11865.0,199.7474,199.9816,199.7128,199.7301,11865.0
2020-12-14 12:15:00,230.26,230.41,230.19,230.19,8889.0,199.6954,199.8255,199.6347,199.6347,8889.0
2020-12-14 12:20:00,230.21,230.3,229.98,230.02,15653.0,199.652,199.7301,199.4526,199.4873,15653.0
2020-12-14 12:25:00,230.01,230.1,229.77,230.09,6164.0,199.4786,199.5566,199.2705,199.548,6164.0
2020-12-14 12:30:00,230.0,230.21,229.99,230.16,20155.0,199.4699,199.652,199.4612,199.6087,20155.0
2020-12-14 12:35:00,230.12,230.4,230.06,230.1,18045.0,199.574,199.8168,199.522,199.5566,18045.0
2020-12-14 12:40:00,230.1,230.16,229.88,230.1,14529.0,199.5566,199.6087,199.3659,199.5566,14529.0
2020-12-14 12:45:00,230.1,230.19,230.03,230.13,13960.0,199.5566,199.6347,199.4959,199.5827,13960.0
2020-12-14 12:50:00,230.19,230.19,229.86,229.97,11051.0,199.6347,199.6347,199.3485,199.4439,11051.0
2020-12-14 12:55:00,229.94,230.07,229.88,230.01,10309.0,199.4179,199.5306,199.3659,199.4786,10309.0
2020-12-14 13:00:00,230.01,230.08,229.79,229.87,17192.0,199.4786,199.5393,199.2878,199.3572,17192.0
2020-12-14 13:05:00,229.87,229.92,229.35,229.46,11786.0,199.3572,199.4005,198.9062,199.0016,11786.0
2020-12-14 13:10:00,229.47,229.58,229.47,229.52,6946.0,199.0103,199.1057,199.0103,199.0536,6946.0
2020-12-14 13:15:00,229.51,229.62,229.34,229.53,9935.0,199.045,199.1404,198.8975,199.0623,9935.0
2020-12-14 13:20:00,229.5,229.68,229.39,229.39,6523.0,199.0363,199.1924,198.9409,198.9409,6523.0
2020-12-14 13:25:00,229.41,229.46,229.01,229.04,14523.0,198.9582,199.0016,198.6113,198.6374,14523.0
2020-12-14 13:30:00,229.1,229.28,229.05,229.17,7796.0,198.6894,198.8455,198.646,198.7501,7796.0
2020-12-14 13:35:00,229.17,229.33,229.13,229.23,5733.0,198.7501,198.8889,198.7154,198.8021,5733.0
2020-12-14 13:40:00,229.21,229.25,229.1,229.1,4453.0,198.7848,198.8195,198.6894,198.6894,4453.0
2020-12-14 13:45:00,229.07,229.07,228.8,229.01,4693.0,198.6634,198.6634,198.4292,198.6113,4693.0
2020-12-14 13:50:00,229.02,229.12,228.92,228.97,13614.0,198.62,198.7067,198.5333,198.5766,13614.0
2020-12-14 13:55:00,228.94,229.12,228.9,229.03,6671.0,198.5506,198.7067,198.5159,198.6287,6671.0
2020-12-14 14:00:00,229.04,229.54,229.04,229.42,19601.0,198.6374,199.071,198.6374,198.9669,19601.0
2020-12-14 14:05:00,229.56,229.85,229.47,229.82,5523.0,199.0883,199.3398,199.0103,199.3138,5523.0
2020-12-14 14:10:00,229.83,229.96,229.74,229.9,9686.0,199.3225,199.4352,199.2444,199.3832,9686.0
2020-12-14 14:15:00,229.99,230.01,229.75,229.94,12290.0,199.4612,199.4786,199.2531,199.4179,12290.0
2020-12-14 14:20:00,229.93,230.09,229.87,230.09,10638.0,199.4092,199.548,199.3572,199.548,10638.0
2020-12-14 14:25:00,230.03,230.17,229.93,229.98,36563.0,199.4959,199.6174,199.4092,199.4526,36563.0
2020-12-14 14:30:00,229.98,230.09,229.81,230.04,11431.0,199.4526,199.548,199.3051,199.5046,11431.0
2020-12-14 14:35:00,230.01,230.05,229.87,230.0,11932.0,199.4786,199.5133,199.3572,199.4699,11932.0
2020-12-14 14:40:00,229.98,230.06,229.95,230.0,16201.0,199.4526,199.522,199.4266,199.4699,16201.0
2020-12-14 14:45:00,230.0,230.04,229.91,229.92,23540.0,199.4699,199.5046,199.3919,199.4005,23540.0
2020-12-14 14:50:00,229.96,230.2,229.86,230.2,16207.0,199.4352,199.6434,199.3485,199.6434,16207.0
2020-12-14 14:55:00,230.2,230.33,230.16,230.24,13810.0,199.6434,199.7561,199.6087,199.6781,13810.0
2020-12-14 15:00:00,230.22,230.4,230.16,230.4,17683.0,199.6607,199.8168,199.6087,199.8168,17683.0
2020-12-14 15:05:00,230.43,230.46,230.29,230.45,16209.0,199.8428,199.8689,199.7214,199.8602,16209.0
2020-12-14 15:10:00,230.48,230.72,230.38,230.64,21028.0,199.8862,200.0943,199.7995,200.025,21028.0
2020-12-14 15:15:00,230.62,230.72,230.46,230.47,15695.0,200.0076,200.0943,199.8689,199.8775,15695.0
2020-12-14 15:20:00,230.45,230.66,230.45,230.66,14572.0,199.8602,200.0423,199.8602,200.0423,14572.0
2020-12-14 15:25:00,230.69,230.82,230.53,230.82,17687.0,200.0683,200.1811,199.9296,200.1811,17687.0
2020-12-14 15:30:00,230.81,230.81,230.13,230.26,33833.0,200.1724,200.1724,199.5827,199.6954,33833.0
2020-12-14 15:35:00,230.27,230.37,229.96,229.99,18963.0,199.7041,199.7908,199.4352,199.4612,18963.0
2020-12-14 15:40:00,229.98,230.06,229.94,229.99,22179.0,199.4526,199.522,199.4179,199.4612,22179.0
2020-12-14 15:45:00,229.96,230.2,229.91,230.07,26040.0,199.4352,199.6434,199.3919,199.5306,26040.0
2020-12-14 15:50:00,229.92,230.12,229.55,229.93,38788.0,199.4005,199.574,199.0797,199.4092,38788.0
2020-12-14 15:55:00,229.93,230.02,229.2,229.46,53938.0,199.4092,199.4873,198.7761,199.0016,53938.0
2020-12-15 09:30:00,229.01,229.73,227.08,227.92,47246.0,198.6113,199.2358,196.9375,197.666,47246.0
2020-12-15 09:35:00,227.91,228.52,227.52,228.32,15349.0,197.6573,198.1864,197.3191,198.0129,15349.0
2020-12-15 09:40:00,228.39,228.39,227.37,227.87,11335.0,198.0736,198.0736,197.189,197.6227,11335.0
2020-12-15 09:45:00,227.89,228.62,227.89,228.51,13217.0,197.64,198.2731,197.64,198.1777,13217.0
2020-12-15 09:50:00,228.76,229.13,228.76,228.97,14337.0,198.3945,198.7154,198.3945,198.5766,14337.0
2020-12-15 09:55:00,228.89,228.89,227.65,227.78,9643.0,198.5073,198.5073,197.4319,197.5446,9643.0
2020-12-15 10:00:00,227.74,227.98,227.33,227.38,9128.0,197.5099,197.7181,197.1543,197.1977,9128.0
2020-12-15 10:05:00,227.58,227.75,227.0,227.5,10703.0,197.3712,197.5186,196.8681,197.3018,10703.0
2020-12-15 10:10:00,227.43,228.27,227.43,228.27,8413.0,197.2411,197.9696,197.2411,197.9696,8413.0
2020-12-15 10:15:00,228.27,228.27,227.77,227.98,8545.0,197.9696,197.9696,197.5359,197.7181,8545.0
2020-12-15 10:20:00,227.97,228.06,227.77,227.99,9863.0,197.7094,197.7874,197.5359,197.7267,9863.0
2020-12-15 10:25:00,228.0,228.05,227.86,227.93,18573.0,197.7354,197.7788,197.614,197.6747,18573.0
2020-12-15 10:30:00,227.94,228.24,227.85,228.16,36384.0,197.6834,197.9435,197.6053,197.8742,36384.0
2020-12-15 10:35:00,228.14,228.72,228.14,228.54,18165.0,197.8568,198.3598,197.8568,198.2037,18165.0
2020-12-15 10:40:00,228.62,228.62,227.93,228.11,9334.0,198.2731,198.2731,197.6747,197.8308,9334.0
2020-12-15 10:45:00,228.05,228.12,227.84,227.94,8047.0,197.7788,197.8395,197.5966,197.6834,8047.0
2020-12-15 10:50:00,227.9,228.05,227.82,227.89,6109.0,197.6487,197.7788,197.5793,197.64,6109.0
2020-12-15 10:55:00,227.89,228.17,227.85,227.93,12546.0,197.64,197.8828,197.6053,197.6747,12546.0
2020-12-15 11:00:00,227.93,228.3,227.87,228.24,5392.0,197.6747,197.9956,197.6227,197.9435,5392.0
2020-12-15 11:05:00,228.24,228.33,228.02,228.24,13102.0,197.9435,198.0216,197.7527,197.9435,13102.0
2020-12-15 11:10:00,228.26,228.71,228.21,228.7,5178.0,197.9609,198.3512,197.9175,198.3425,5178.0
2020-12-15 11:15:00,228.62,228.65,228.4,228.52,7723.0,198.2731,198.2991,198.0823,198.1864,7723.0
2020-12-15 11:20:00,228.53,228.56,227.88,227.88,11281.0,198.195,198.2211,197.6313,197.6313,11281.0
2020-12-15 11:25:00,227.94,228.27,227.8,228.18,15443.0,197.6834,197.9696,197.5619,197.8915,15443.0
2020-12-15 11:30:00,228.14,228.32,228.06,228.23,4917.0,197.8568,198.0129,197.7874,197.9349,4917.0
2020-12-15 11:35:00,228.14,228.14,227.81,227.86,7998.0,197.8568,197.8568,197.5706,197.614,7998.0
2020-12-15 11:40:00,227.85,228.37,227.84,228.33,14203.0,197.6053,198.0563,197.5966,198.0216,14203.0
2020-12-15 11:45:00,228.31,228.44,228.24,228.31,9105.0,198.0043,198.117,197.9435,198.0043,9105.0
2020-12-15 11:50:00,228.35,228.4,228.04,228.07,7280.0,198.0389,198.0823,197.7701,197.7961,7280.0
2020-12-15 11:55:00,228.09,228.36,228.05,228.29,7063.0,197.8135,198.0476,197.7788,197.9869,7063.0
2020-12-15 12:00:00,228.31,229.06,228.3,228.88,11348.0,198.0043,198.6547,197.9956,198.4986,11348.0
2020-12-15 12:05:00,228.89,228.96,228.83,228.83,7843.0,198.5073,198.568,198.4552,198.4552,7843.0
2020-12-15 12:10:00,228.84,229.2,228.78,229.09,6785.0,198.4639,198.7761,198.4119,198.6807,6785.0
2020-12-15 12:15:00,229.06,229.15,228.97,229.14,4569.0,198.6547,198.7328,198.5766,198.7241,4569.0
2020-12-15 12:20:00,229.07,229.3,229.06,229.28,8841.0,198.6634,198.8628,198.6547,198.8455,8841.0
2020-12-15 12:25:00,229.27,229.38,229.26,229.31,7257.0,198.8368,198.9322,198.8281,198.8715,7257.0
2020-12-15 12:30:00,229.32,229.64,229.29,229.64,6053.0,198.8802,199.1577,198.8542,199.1577,6053.0
2020-12-15 12:35:00,229.65,229.9,229.57,229.9,5400.0,199.1664,199.3832,199.097,199.3832,5400.0
2020-12-15 12:40:00,229.96,230.0,229.76,229.81,7006.0,199.4352,199.4699,199.2618,199.3051,7006.0
2020-12-15 12:45:00,229.83,229.9,229.68,229.85,12002.0,199.3225,199.3832,199.1924,199.3398,12002.0
2020-12-15 12:50:00,229.91,230.04,229.81,230.04,6077.0,199.3919,199.5046,199.3051,199.5046,6077.0
2020-12-15 12:55:00,230.1,230.24,229.97,230.09,5587.0,199.5566,199.6781,199.4439,199.548,5587.0
2020-12-15 13:00:00,230.16,230.35,230.16,230.29,6448.0,199.6087,199.7735,199.6087,199.7214,6448.0
2020-12-15 13:05:00,230.26,230.58,230.2,230.54,8683.0,199.6954,199.9729,199.6434,199.9382,8683.0
2020-12-15 13:10:00,230.56,230.68,230.37,230.64,16732.0,199.9556,200.0597,199.7908,200.025,16732.0
2020-12-15 13:15:00,230.64,230.81,230.6,230.77,12910.0,200.025,200.1724,199.9903,200.1377,12910.0
2020-12-15 13:20:00,230.75,230.9,230.74,230.89,12732.0,200.1204,200.2505,200.1117,200.2418,12732.0
2020-12-15 13:25:00,230.93,230.94,230.67,230.71,12180.0,200.2765,200.2851,200.051,200.0857,12180.0
2020-12-15 13:30:00,230.74,230.74,230.5,230.51,9204.0,200.1117,200.1117,199.9036,199.9122,9204.0
2020-12-15 13:35:00,230.56,230.78,230.36,230.65,10727.0,199.9556,200.1464,199.7821,200.0336,10727.0
2020-12-15 13:40:00,230.66,230.77,230.57,230.71,17760.0,200.0423,200.1377,199.9643,200.0857,17760.0
2020-12-15 13:45:00,230.75,230.94,230.73,230.83,9458.0,200.1204,200.2851,200.103,200.1897,9458.0
2020-12-15 13:50:00,230.75,231.02,230.72,231.02,19861.0,200.1204,200.3545,200.0943,200.3545,19861.0
2020-12-15 13:55:00,231.0,231.28,230.86,231.28,52121.0,200.3372,200.58,200.2158,200.58,52121.0
2020-12-15 14:00:00,231.2,231.24,230.51,230.54,135816.0,200.5106,200.5453,199.9122,199.9382,135816.0
2020-12-15 14:05:00,230.59,230.98,230.47,230.54,76791.0,199.9816,200.3198,199.8775,199.9382,76791.0
2020-12-15 14:10:00,230.57,230.74,230.39,230.63,39572.0,199.9643,200.1117,199.8082,200.0163,39572.0
2020-12-15 14:15:00,230.68,230.81,230.38,230.48,23020.0,200.0597,200.1724,199.7995,199.8862,23020.0
2020-12-15 14:20:00,230.54,230.65,230.5,230.56,5597.0,199.9382,200.0336,199.9036,199.9556,5597.0
2020-12-15 14:25:00,230.56,230.75,230.55,230.67,9673.0,199.9556,200.1204,199.9469,200.051,9673.0
2020-12-15 14:30:00,230.68,230.75,230.35,230.38,28831.0,200.0597,200.1204,199.7735,199.7995,28831.0
2020-12-15 14:35:00,230.47,230.47,230.08,230.23,6065.0,199.8775,199.8775,199.5393,199.6694,6065.0
2020-12-15 14:40:00,230.26,230.39,230.19,230.34,6179.0,199.6954,199.8082,199.6347,199.7648,6179.0
2020-12-15 14:45:00,230.38,230.4,230.2,230.33,6012.0,199.7995,199.8168,199.6434,199.7561,6012.0
2020-12-15 14:50:00,230.32,230.65,230.28,230.55,11165.0,199.7474,200.0336,199.7128,199.9469,11165.0
2020-12-15 14:55:00,230.5,230.5,230.21,230.28,6476.0,199.9036,199.9036,199.652,199.7128,6476.0
2020-12-15 15:00:00,230.27,230.56,230.27,230.4,8553.0,199.7041,199.9556,199.7041,199.8168,8553.0
2020-12-15 15:05:00,230.45,230.71,230.37,230.56,12083.0,199.8602,200.0857,199.7908,199.9556,12083.0
2020-12-15 15:10:00,230.5,230.58,230.29,230.58,10298.0,199.9036,199.9729,199.7214,199.9729,10298.0
2020-12-15 15:15:00,230.61,230.7,230.47,230.52,14315.0,199.999,200.077,199.8775,199.9209,14315.0
2020-12-15 15:20:00,230.51,230.76,230.45,230.76,11303.0,199.9122,200.129,199.8602,200.129,11303.0
2020-12-15 15:25:00,230.76,230.76,230.58,230.68,8697.0,200.129,200.129,199.9729,200.0597,8697.0
2020-12-15 15:30:00,230.68,230.71,230.56,230.63,11508.0,200.0597,200.0857,199.9556,200.0163,11508.0
2020-12-15 15:35:00,230.58,230.84,230.29,230.34,35269.0,199.9729,200.1984,199.7214,199.7648,35269.0
2020-12-15 15:40:00,230.33,231.28,230.18,230.41,324391.0,199.7561,200.58,199.626,199.8255,324391.0
2020-12-15 15:45:00,230.41,230.55,230.39,230.43,16023.0,199.8255,199.9469,199.8082,199.8428,16023.0
2020-12-15 15:50:00,230.47,230.5,230.19,230.35,23655.0,199.8775,199.9036,199.6347,199.7735,23655.0
2020-12-15 15:55:00,230.31,230.55,230.28,230.54,44066.0,199.7388,199.9469,199.7128,199.9382,44066.0
2020-12-16 09:30:00,229.87,230.94,229.42,230.47,42865.0,199.3572,200.2851,198.9669,199.8775,42865.0
2020-12-16 09:35:00,230.53,231.28,230.41,230.42,19972.0,199.9296,200.58,199.8255,199.8342,19972.0
2020-12-16 09:40:00,230.38,230.82,230.02,230.24,7822.0,199.7995,200.1811,199.4873,199.6781,7822.0
2020-12-16 09:45:00,230.12,230.42,230.0,230.24,6823.0,199.574,199.8342,199.4699,199.6781,6823.0
2020-12-16 09:50:00,230.21,230.37,229.76,229.96,9309.0,199.652,199.7908,199.2618,199.4352,9309.0
2020-12-16 09:55:00,230.0,230.17,229.86,230.15,12530.0,199.4699,199.6174,199.3485,199.6,12530.0
2020-12-16 10:00:00,230.01,230.18,229.71,229.86,5921.0,199.4786,199.626,199.2184,199.3485,5921.0
2020-12-16 10:05:00,229.86,230.17,229.76,230.03,10384.0,199.3485,199.6174,199.2618,199.4959,10384.0
2020-12-16 10:10:00,229.97,230.24,229.83,230.18,13434.0,199.4439,199.6781,199.3225,199.626,13434.0
2020-12-16 10:15:00,230.08,230.57,230.06,230.41,11493.0,199.5393,199.9643,199.522,199.8255,11493.0
2020-12-16 10:20:00,230.45,230.6,230.25,230.49,23154.0,199.8602,199.9903,199.6867,199.8949,23154.0
2020-12-16 10:25:00,230.53,230.6,230.25,230.41,13319.0,199.9296,199.9903,199.6867,199.8255,13319.0
2020-12-16 10:30:00,230.36,230.5,229.97,230.1,16350.0,199.7821,199.9036,199.4439,199.5566,16350.0
2020-12-16 10:35:00,230.06,230.32,230.04,230.11,9620.0,199.522,199.7474,199.5046,199.5653,9620.0
2020-12-16 10:40:00,230.22,230.22,229.98,230.11,10269.0,199.6607,199.6607,199.4526,199.5653,10269.0
2020-12-16 10:45:00,230.06,230.28,229.83,229.98,13048.0,199.522,199.7128,199.3225,199.4526,13048.0
2020-12-16 10:50:00,229.99,230.1,229.89,229.98,10357.0,199.4612,199.5566,199.3745,199.4526,10357.0
2020-12-16 10:55:00,229.93,230.37,229.93,230.36,22027.0,199.4092,199.7908,199.4092,199.7821,22027.0
2020-12-16 11:00:00,230.34,230.42,230.15,230.2,46189.0,199.7648,199.8342,199.6,199.6434,46189.0
2020-12-16 11:05:00,230.2,230.57,230.15,230.56,32087.0,199.6434,199.9643,199.6,199.9556,32087.0
2020-12-16 11:10:00,230.59,230.66,230.12,230.25,8940.0,199.9816,200.0423,199.574,199.6867,8940.0
2020-12-16 11:15:00,230.19,230.3,230.02,230.07,24844.0,199.6347,199.7301,199.4873,199.5306,24844.0
2020-12-16 11:20:00,230.09,230.19,230.03,230.06,6866.0,199.548,199.6347,199.4959,199.522,6866.0
2020-12-16 11:25:00,230.05,230.09,229.54,229.54,9737.0,199.5133,199.548,199.071,199.071,9737.0
2020-12-16 11:30:00,229.59,229.8,229.44,229.75,8327.0,199.1143,199.2965,198.9843,199.2531,8327.0
2020-12-16 11:35:00,229.75,229.94,229.66,229.78,8818.0,199.2531,199.4179,199.1751,199.2791,8818.0
2020-12-16 11:40:00,229.79,229.83,229.66,229.75,5702.0,199.2878,199.3225,199.1751,199.2531,5702.0
2020-12-16 11:45:00,229.77,229.77,229.58,229.65,6478.0,199.2705,199.2705,199.1057,199.1664,6478.0
2020-12-16 11:50:00,229.61,229.63,229.35,229.42,7861.0,199.1317,199.149,198.9062,198.9669,7861.0
2020-12-16 11:55:00,229.39,229.4,229.24,229.31,4943.0,198.9409,198.9496,198.8108,198.8715,4943.0
2020-12-16 12:00:00,229.35,229.52,229.29,229.52,2755.0,198.9062,199.0536,198.8542,199.0536,2755.0
2020-12-16 12:05:00,229.55,229.55,229.39,229.39,5367.0,199.0797,199.0797,198.9409,198.9409,5367.0
2020-12-16 12:10:00,229.38,229.53,229.32,229.44,6457.0,198.9322,199.0623,198.8802,198.9843,6457.0
2020-12-16 12:15:00,229.5,229.69,229.2,229.23,11262.0,199.0363,199.2011,198.7761,198.8021,11262.0
2020-12-16 12:20:00,229.19,229.22,229.02,229.19,6506.0,198.7674,198.7935,198.62,198.7674,6506.0
2020-12-16 12:25:00,229.21,229.27,229.11,229.19,30348.0,198.7848,198.8368,198.6981,198.7674,30348.0
2020-12-16 12:30:00,229.23,229.27,228.43,228.49,17753.0,198.8021,198.8368,198.1083,198.1604,17753.0
2020-12-16 12:35:00,228.47,228.76,228.19,228.6,17279.0,198.143,198.3945,197.9002,198.2558,17279.0
2020-12-16 12:40:00,228.61,228.67,228.35,228.44,6227.0,198.2644,198.3165,198.0389,198.117,6227.0
2020-12-16 12:45:00,228.41,228.6,228.27,228.28,5900.0,198.091,198.2558,197.9696,197.9782,5900.0
2020-12-16 12:50:00,228.28,228.45,228.11,228.34,12896.0,197.9782,198.1257,197.8308,198.0303,12896.0
2020-12-16 12:55:00,228.37,228.49,228.36,228.46,8460.0,198.0563,198.1604,198.0476,198.1343,8460.0
2020-12-16 13:00:00,228.46,228.73,228.32,228.69,5952.0,198.1343,198.3685,198.0129,198.3338,5952.0
2020-12-16 13:05:00,228.72,228.8,228.54,228.69,9400.0,198.3598,198.4292,198.2037,198.3338,9400.0
2020-12-16 13:10:00,228.73,228.77,228.56,228.61,6770.0,198.3685,198.4032,198.2211,198.2644,6770.0
2020-12-16 13:15:00,228.65,228.68,228.53,228.55,9391.0,198.2991,198.3251,198.195,198.2124,9391.0
2020-12-16 13:20:00,228.52,228.62,228.47,228.5,8433.0,198.1864,198.2731,198.143,198.169,8433.0
2020-12-16 13:25:00,228.51,228.62,228.49,228.55,9457.0,198.1777,198.2731,198.1604,198.2124,9457.0
2020-12-16 13:30:00,228.61,228.65,228.51,228.53,9023.0,198.2644,198.2991,198.1777,198.195,9023.0
2020-12-16 13:35:00,228.56,228.64,228.43,228.52,10926.0,198.2211,198.2904,198.1083,198.1864,10926.0
2020-12-16 13:40:00,228.6,228.65,228.54,228.64,5749.0,198.2558,198.2991,198.2037,198.2904,5749.0
2020-12-16 13:45:00,228.62,228.63,228.33,228.42,6179.0,198.2731,198.2818,198.0216,198.0997,6179.0
2020-12-16 13:50:00,228.37,228.55,228.32,228.41,18351.0,198.0563,198.2124,198.0129,198.091,18351.0
2020-12-16 13:55:00,228.41,228.53,228.4,228.45,6408.0,198.091,198.195,198.0823,198.1257,6408.0
2020-12-16 14:00:00,228.5,228.75,228.34,228.54,10216.0,198.169,198.3858,198.0303,198.2037,10216.0
2020-12-16 14:05:00,228.49,228.51,228.19,228.45,11040.0,198.1604,198.1777,197.9002,198.1257,11040.0
2020-12-16 14:10:00,228.47,228.53,228.36,228.47,7169.0,198.143,198.195,198.0476,198.143,7169.0
2020-12-16 14:15:00,228.44,228.56,228.3,228.46,8358.0,198.117,198.2211,197.9956,198.1343,8358.0
2020-12-16 14:20:00,228.54,228.6,228.43,228.58,8519.0,198.2037,198.2558,198.1083,198.2384,8519.0
2020-12-16 14:25:00,228.58,228.66,228.52,228.6,6600.0,198.2384,198.3078,198.1864,198.2558,6600.0
2020-12-16 14:30:00,228.66,228.78,228.6,228.67,10995.0,198.3078,198.4119,198.2558,198.3165,10995.0
2020-12-16 14:35:00,228.73,229.11,228.69,229.11,14702.0,198.3685,198.6981,198.3338,198.6981,14702.0
2020-12-16 14:40:00,229.14,229.27,229.06,229.2,12917.0,198.7241,198.8368,198.6547,198.7761,12917.0
2020-12-16 14:45:00,229.24,229.34,229.16,229.33,9265.0,198.8108,198.8975,198.7414,198.8889,9265.0
2020-12-16 14:50:00,229.34,229.53,229.31,229.37,15340.0,198.8975,199.0623,198.8715,198.9235,15340.0
2020-12-16 14:55:00,229.38,229.44,229.25,229.39,10724.0,198.9322,198.9843,198.8195,198.9409,10724.0
2020-12-16 15:00:00,229.38,229.38,229.21,229.26,10349.0,198.9322,198.9322,198.7848,198.8281,10349.0
2020-12-16 15:05:00,229.21,229.27,228.83,228.99,19309.0,198.7848,198.8368,198.4552,198.594,19309.0
2020-12-16 15:10:00,229.0,229.22,228.96,229.11,13632.0,198.6027,198.7935,198.568,198.6981,13632.0
2020-12-16 15:15:00,229.15,229.23,229.02,229.18,17863.0,198.7328,198.8021,198.62,198.7588,17863.0
2020-12-16 15:20:00,229.19,229.25,229.04,229.21,18284.0,198.7674,198.8195,198.6374,198.7848,18284.0
2020-12-16 15:25:00,229.21,229.26,229.07,229.17,19728.0,198.7848,198.8281,198.6634,198.7501,19728.0
2020-12-16 15:30:00,229.16,229.49,229.11,229.47,33646.0,198.7414,199.0276,198.6981,199.0103,33646.0
2020-12-16 15:35:00,229.52,229.6,229.28,229.41,25903.0,199.0536,199.123,198.8455,198.9582,25903.0
2020-12-16 15:40:00,229.41,229.46,229.21,229.31,11949.0,198.9582,199.0016,198.7848,198.8715,11949.0
2020-12-16 15:45:00,229.37,229.39,229.07,229.29,20002.0,198.9235,198.9409,198.6634,198.8542,20002.0
2020-12-16 15:50:00,229.2,229.2,228.37,228.46,41175.0,198.7761,198.7761,198.0563,198.1343,41175.0
2020-12-16 15:55:00,228.57,228.67,228.36,228.38,108571.0,198.2297,198.3165,198.0476,198.065,108571.0
2020-12-17 09:30:00,229.14,229.64,228.83,229.26,70816.0,198.7241,199.1577,198.4552,198.8281,70816.0
2020-12-17 09:35:00,229.56,230.0,229.43,229.72,30215.0,199.0883,199.4699,198.9756,199.2271,30215.0
2020-12-17 09:40:00,229.73,229.82,229.19,229.25,17758.0,199.2358,199.3138,198.7674,198.8195,17758.0
2020-12-17 09:45:00,229.36,229.69,229.33,229.53,16063.0,198.9149,199.2011,198.8889,199.0623,16063.0
2020-12-17 09:50:00,229.5,229.72,229.31,229.41,22293.0,199.0363,199.2271,198.8715,198.9582,22293.0
2020-12-17 09:55:00,229.45,229.45,229.08,229.18,10603.0,198.9929,198.9929,198.672,198.7588,10603.0
2020-12-17 10:00:00,229.15,229.42,229.03,229.42,13005.0,198.7328,198.9669,198.6287,198.9669,13005.0
2020-12-17 10:05:00,229.42,229.5,229.24,229.33,17664.0,198.9669,199.0363,198.8108,198.8889,17664.0
2020-12-17 10:10:00,229.4,229.95,229.37,229.91,15939.0,198.9496,199.4266,198.9235,199.3919,15939.0
2020-12-17 10:15:00,229.92,229.94,229.55,229.59,12349.0,199.4005,199.4179,199.0797,199.1143,12349.0
2020-12-17 10:20:00,229.59,229.76,229.53,229.75,11770.0,199.1143,199.2618,199.0623,199.2531,11770.0
2020-12-17 10:25:00,229.7,229.78,229.47,229.65,17935.0,199.2097,199.2791,199.0103,199.1664,17935.0
2020-12-17 10:30:00,229.61,229.9,229.56,229.81,32696.0,199.1317,199.3832,199.0883,199.3051,32696.0
2020-12-17 10:35:00,229.8,229.84,229.66,229.76,14570.0,199.2965,199.3312,199.1751,199.2618,14570.0
2020-12-17 10:40:00,229.74,229.75,229.28,229.44,10414.0,199.2444,199.2531,198.8455,198.9843,10414.0
2020-12-17 10:45:00,229.44,229.77,229.44,229.54,11347.0,198.9843,199.2705,198.9843,199.071,11347.0
2020-12-17 10:50:00,229.56,229.72,229.51,229.65,11622.0,199.0883,199.2271,199.045,199.1664,11622.0
2020-12-17 10:55:00,229.68,229.69,229.13,229.13,22290.0,199.1924,199.2011,198.7154,198.7154,22290.0
2020-12-17 11:00:00,229.13,229.28,228.85,228.91,21365.0,198.7154,198.8455,198.4726,198.5246,21365.0
2020-12-17 11:05:00,228.91,229.2,228.88,229.2,14275.0,198.5246,198.7761,198.4986,198.7761,14275.0
2020-12-17 11:10:00,229.31,229.38,229.22,229.32,7660.0,198.8715,198.9322,198.7935,198.8802,7660.0
2020-12-17 11:15:00,229.3,229.58,229.3,229.42,7503.0,198.8628,199.1057,198.8628,198.9669,7503.0
2020-12-17 11:20:00,229.37,229.52,229.32,229.41,7198.0,198.9235,199.0536,198.8802,198.9582,7198.0
2020-12-17 11:25:00,229.41,229.53,229.12,229.38,12415.0,198.9582,199.0623,198.7067,198.9322,12415.0
2020-12-17 11:30:00,229.38,229.44,229.1,229.15,7062.0,198.9322,198.9843,198.6894,198.7328,7062.0
2020-12-17 11:35:00,229.15,229.29,229.08,229.09,7036.0,198.7328,198.8542,198.672,198.6807,7036.0
2020-12-17 11:40:00,229.09,229.38,229.08,229.3,3800.0,198.6807,198.9322,198.672,198.8628,3800.0
2020-12-17 11:45:00,229.29,229.44,229.24,229.34,7158.0,198.8542,198.9843,198.8108,198.8975,7158.0
2020-12-17 11:50:00,229.33,229.42,229.17,229.22,11977.0,198.8889,198.9669,198.7501,198.7935,11977.0
2020-12-17 11:55:00,229.23,229.4,229.21,229.36,6545.0,198.8021,198.9496,198.7848,198.9149,6545.0
2020-12-17 12:00:00,229.36,229.36,229.08,229.11,11625.0,198.9149,198.9149,198.672,198.6981,11625.0
2020-12-17 12:05:00,229.11,229.29,229.0,229.26,6521.0,198.6981,198.8542,198.6027,198.8281,6521.0
2020-12-17 12:10:00,229.24,229.34,229.2,229.22,6350.0,198.8108,198.8975,198.7761,198.7935,6350.0
2020-12-17 12:15:00,229.24,229.46,229.14,229.38,9600.0,198.8108,199.0016,198.7241,198.9322,9600.0
2020-12-17 12:20:00,229.41,229.51,229.35,229.35,9392.0,198.9582,199.045,198.9062,198.9062,9392.0
2020-12-17 12:25:00,229.41,229.48,229.27,229.35,7828.0,198.9582,199.0189,198.8368,198.9062,7828.0
2020-12-17 12:30:00,229.36,229.53,229.36,229.43,7479.0,198.9149,199.0623,198.9149,198.9756,7479.0
2020-12-17 12:35:00,229.44,229.49,229.29,229.29,6544.0,198.9843,199.0276,198.8542,198.8542,6544.0
2020-12-17 12:40:00,229.34,229.48,229.28,229.38,4083.0,198.8975,199.0189,198.8455,198.9322,4083.0
2020-12-17 12:45:00,229.41,229.49,229.32,229.47,9065.0,198.9582,199.0276,198.8802,199.0103,9065.0
2020-12-17 12:50:00,229.45,229.61,229.43,229.58,10008.0,198.9929,199.1317,198.9756,199.1057,10008.0
2020-12-17 12:55:00,229.59,229.63,229.54,229.57,10064.0,199.1143,199.149,199.071,199.097,10064.0
2020-12-17 13:00:00,229.59,229.64,229.56,229.57,7618.0,199.1143,199.1577,199.0883,199.097,7618.0
2020-12-17 13:05:00,229.61,229.61,229.37,229.47,10388.0,199.1317,199.1317,198.9235,199.0103,10388.0
2020-12-17 13:10:00,229.47,229.5,229.41,229.48,7926.0,199.0103,199.0363,198.9582,199.0189,7926.0
2020-12-17 13:15:00,229.46,229.51,229.41,229.44,9278.0,199.0016,199.045,198.9582,198.9843,9278.0
2020-12-17 13:20:00,229.47,229.48,229.4,229.47,5472.0,199.0103,199.0189,198.9496,199.0103,5472.0
2020-12-17 13:25:00,229.47,229.55,229.39,229.52,13285.0,199.0103,199.0797,198.9409,199.0536,13285.0
2020-12-17 13:30:00,229.52,229.52,229.4,229.45,4715.0,199.0536,199.0536,198.9496,198.9929,4715.0
2020-12-17 13:35:00,229.44,229.47,229.36,229.39,7453.0,198.9843,199.0103,198.9149,198.9409,7453.0
2020-12-17 13:40:00,229.38,229.55,229.37,229.52,8953.0,198.9322,199.0797,198.9235,199.0536,8953.0
2020-12-17 13:45:00,229.53,229.9,229.49,229.88,10423.0,199.0623,199.3832,199.0276,199.3659,10423.0
2020-12-17 13:50:00,229.87,230.24,229.86,230.21,12303.0,199.3572,199.6781,199.3485,199.652,12303.0
2020-12-17 13:55:00,230.21,230.25,230.02,230.12,35159.0,199.652,199.6867,199.4873,199.574,35159.0
2020-12-17 14:00:00,230.09,230.17,229.63,230.02,57781.0,199.548,199.6174,199.149,199.4873,57781.0
2020-12-17 14:05:00,229.99,230.14,229.97,230.11,12757.0,199.4612,199.5913,199.4439,199.5653,12757.0
2020-12-17 14:10:00,230.11,230.17,229.94,230.09,26003.0,199.5653,199.6174,199.4179,199.548,26003.0
2020-12-17 14:15:00,230.06,230.2,230.05,230.17,17856.0,199.522,199.6434,199.5133,199.6174,17856.0
2020-12-17 14:20:00,230.16,230.17,229.95,230.04,34905.0,199.6087,199.6174,199.4266,199.5046,34905.0
2020-12-17 14:25:00,230.04,230.11,230.01,230.07,17395.0,199.5046,199.5653,199.4786,199.5306,17395.0
2020-12-17 14:30:00,230.06,230.14,230.01,230.05,23684.0,199.522,199.5913,199.4786,199.5133,23684.0
2020-12-17 14:35:00,230.03,230.16,229.99,230.06,24278.0,199.4959,199.6087,199.4612,199.522,24278.0
2020-12-17 14:40:00,230.07,230.1,230.03,230.06,15778.0,199.5306,199.5566,199.4959,199.522,15778.0
2020-12-17 14:45:00,230.06,230.14,229.97,230.04,28311.0,199.522,199.5913,199.4439,199.5046,28311.0
2020-12-17 14:50:00,230.04,230.07,229.98,230.04,18175.0,199.5046,199.5306,199.4526,199.5046,18175.0
2020-12-17 14:55:00,230.03,230.3,229.96,230.28,16559.0,199.4959,199.7301,199.4352,199.7128,16559.0
2020-12-17 15:00:00,230.29,230.81,230.26,230.76,20749.0,199.7214,200.1724,199.6954,200.129,20749.0
2020-12-17 15:05:00,230.72,230.81,230.51,230.53,14796.0,200.0943,200.1724,199.9122,199.9296,14796.0
2020-12-17 15:10:00,230.54,230.7,230.44,230.55,29982.0,199.9382,200.077,199.8515,199.9469,29982.0
2020-12-17 15:15:00,230.55,230.64,230.47,230.55,30018.0,199.9469,200.025,199.8775,199.9469,30018.0
2020-12-17 15:20:00,230.56,230.94,230.54,230.94,20182.0,199.9556,200.2851,199.9382,200.2851,20182.0
2020-12-17 15:25:00,230.95,230.95,230.82,230.92,12908.0,200.2938,200.2938,200.1811,200.2678,12908.0
2020-12-17 15:30:00,230.93,230.98,230.82,230.94,24071.0,200.2765,200.3198,200.1811,200.2851,24071.0
2020-12-17 15:35:00,230.96,231.05,230.81,230.81,31707.0,200.3025,200.3805,200.1724,200.1724,31707.0
2020-12-17 15:40:00,230.82,230.99,230.8,230.93,34013.0,200.1811,200.3285,200.1637,200.2765,34013.0
2020-12-17 15:45:00,230.94,231.0,230.77,230.81,24658.0,200.2851,200.3372,200.1377,200.1724,24658.0
2020-12-17 15:50:00,230.86,231.04,230.81,231.01,38840.0,200.2158,200.3719,200.1724,200.3459,38840.0
2020-12-17 15:55:00,231.03,231.38,230.84,231.15,101094.0,200.3632,200.6667,200.1984,200.4673,101094.0
2020-12-18 09:30:00,231.82,232.04,230.25,231.77,875575.0,201.0483,201.2391,199.6867,201.005,875575.0
2020-12-18 09:35:00,231.52,231.52,230.31,230.89,15616.0,200.7882,200.7882,199.7388,200.2418,15616.0
2020-12-18 09:40:00,230.95,231.0,230.09,230.22,15552.0,200.2938,200.3372,199.548,199.6607,15552.0
2020-12-18 09:45:00,230.27,230.88,230.25,230.52,17632.0,199.7041,200.2331,199.6867,199.9209,17632.0
2020-12-18 09:50:00,230.51,231.29,230.4,230.59,13488.0,199.9122,200.5887,199.8168,199.9816,13488.0
2020-12-18 09:55:00,230.69,231.03,230.56,231.0,11938.0,200.0683,200.3632,199.9556,200.3372,11938.0
2020-12-18 10:00:00,231.05,231.05,230.32,230.58,11376.0,200.3805,200.3805,199.7474,199.9729,11376.0
2020-12-18 10:05:00,230.63,230.85,230.37,230.75,10958.0,200.0163,200.2071,199.7908,200.1204,10958.0
2020-12-18 10:10:00,230.75,230.75,229.62,229.69,24230.0,200.1204,200.1204,199.1404,199.2011,24230.0
2020-12-18 10:15:00,229.6,229.71,229.34,229.34,10230.0,199.123,199.2184,198.8975,198.8975,10230.0
2020-12-18 10:20:00,229.26,229.33,228.98,229.04,16966.0,198.8281,198.8889,198.5853,198.6374,16966.0
2020-12-18 10:25:00,229.04,229.06,228.59,228.7,18670.0,198.6374,198.6547,198.2471,198.3425,18670.0
2020-12-18 10:30:00,228.65,228.72,228.42,228.54,15799.0,198.2991,198.3598,198.0997,198.2037,15799.0
2020-12-18 10:35:00,228.55,228.66,228.24,228.26,22627.0,198.2124,198.3078,197.9435,197.9609,22627.0
2020-12-18 10:40:00,228.25,228.43,228.03,228.37,15173.0,197.9522,198.1083,197.7614,198.0563,15173.0
2020-12-18 10:45:00,228.37,228.55,228.01,228.25,30046.0,198.0563,198.2124,197.7441,197.9522,30046.0
2020-12-18 10:50:00,228.22,228.53,228.14,228.44,16142.0,197.9262,198.195,197.8568,198.117,16142.0
2020-12-18 10:55:00,228.48,228.65,228.19,228.3,27136.0,198.1517,198.2991,197.9002,197.9956,27136.0
2020-12-18 11:00:00,228.29,228.63,228.15,228.16,13045.0,197.9869,198.2818,197.8655,197.8742,13045.0
2020-12-18 11:05:00,228.26,228.48,228.02,228.25,17232.0,197.9609,198.1517,197.7527,197.9522,17232.0
2020-12-18 11:10:00,228.26,228.43,227.7,227.76,21385.0,197.9609,198.1083,197.4752,197.5273,21385.0
2020-12-18 11:15:00,227.81,228.08,227.74,228.03,8641.0,197.5706,197.8048,197.5099,197.7614,8641.0
2020-12-18 11:20:00,228.0,228.07,227.77,227.95,9852.0,197.7354,197.7961,197.5359,197.692,9852.0
2020-12-18 11:25:00,227.95,228.14,227.73,227.82,8911.0,197.692,197.8568,197.5012,197.5793,8911.0
2020-12-18 11:30:00,227.82,228.04,227.62,227.74,9663.0,197.5793,197.7701,197.4058,197.5099,9663.0
2020-12-18 11:35:00,227.7,227.73,227.42,227.42,9032.0,197.4752,197.5012,197.2324,197.2324,9032.0
2020-12-18 11:40:00,227.47,227.8,227.41,227.8,12619.0,197.2758,197.5619,197.2237,197.5619,12619.0
2020-12-18 11:45:00,227.77,227.89,227.54,227.62,8780.0,197.5359,197.64,197.3365,197.4058,8780.0
2020-12-18 11:50:00,227.61,227.64,227.43,227.64,8975.0,197.3972,197.4232,197.2411,197.4232,8975.0
2020-12-18 11:55:00,227.69,227.79,227.5,227.73,10730.0,197.4666,197.5533,197.3018,197.5012,10730.0
2020-12-18 12:00:00,227.72,227.85,227.69,227.75,4761.0,197.4926,197.6053,197.4666,197.5186,4761.0
2020-12-18 12:05:00,227.83,227.91,227.58,227.8,6527.0,197.588,197.6573,197.3712,197.5619,6527.0
2020-12-18 12:10:00,227.77,228.07,227.76,227.82,6303.0,197.5359,197.7961,197.5273,197.5793,6303.0
2020-12-18 12:15:00,227.87,228.39,227.87,228.33,8785.0,197.6227,198.0736,197.6227,198.0216,8785.0
2020-12-18 12:20:00,228.33,228.39,228.2,228.35,3723.0,198.0216,198.0736,197.9089,198.0389,3723.0
2020-12-18 12:25:00,228.36,228.36,228.08,228.1,8164.0,198.0476,198.0476,197.8048,197.8221,8164.0
2020-12-18 12:30:00,228.11,228.3,228.06,228.1,15352.0,197.8308,197.9956,197.7874,197.8221,15352.0
2020-12-18 12:35:00,228.1,228.53,228.1,228.46,10732.0,197.8221,198.195,197.8221,198.1343,10732.0
2020-12-18 12:40:00,228.47,228.47,228.06,228.44,15022.0,198.143,198.143,197.7874,198.117,15022.0
2020-12-18 12:45:00,228.35,228.42,228.15,228.27,7878.0,198.0389,198.0997,197.8655,197.9696,7878.0
2020-12-18 12:50:00,228.32,228.45,228.05,228.05,7083.0,198.0129,198.1257,197.7788,197.7788,7083.0
2020-12-18 12:55:00,228.05,228.12,227.92,228.06,5482.0,197.7788,197.8395,197.666,197.7874,5482.0
2020-12-18 13:00:00,228.01,228.11,227.86,227.87,13809.0,197.7441,197.8308,197.614,197.6227,13809.0
2020-12-18 13:05:00,227.9,227.97,227.76,227.79,6190.0,197.6487,197.7094,197.5273,197.5533,6190.0
2020-12-18 13:10:00,227.85,227.85,227.59,227.63,6528.0,197.6053,197.6053,197.3798,197.4145,6528.0
2020-12-18 13:15:00,227.63,227.71,227.43,227.43,11825.0,197.4145,197.4839,197.2411,197.2411,11825.0
2020-12-18 13:20:00,227.51,227.72,227.37,227.63,9726.0,197.3104,197.4926,197.189,197.4145,9726.0
2020-12-18 13:25:00,227.65,227.86,227.63,227.77,5456.0,197.4319,197.614,197.4145,197.5359,5456.0
2020-12-18 13:30:00,227.74,227.75,227.48,227.48,5614.0,197.5099,197.5186,197.2844,197.2844,5614.0
2020-12-18 13:35:00,227.58,227.61,227.44,227.46,13718.0,197.3712,197.3972,197.2497,197.2671,13718.0
2020-12-18 13:40:00,227.45,227.6,227.26,227.48,8938.0,197.2584,197.3885,197.0936,197.2844,8938.0
2020-12-18 13:45:00,227.44,227.52,227.36,227.36,6207.0,197.2497,197.3191,197.1804,197.1804,6207.0
2020-12-18 13:50:00,227.41,227.54,227.39,227.47,4888.0,197.2237,197.3365,197.2064,197.2758,4888.0
2020-12-18 13:55:00,227.5,227.66,227.4,227.52,7629.0,197.3018,197.4405,197.215,197.3191,7629.0
2020-12-18 14:00:00,227.57,227.57,227.3,227.34,9116.0,197.3625,197.3625,197.1283,197.163,9116.0
2020-12-18 14:05:00,227.42,227.69,227.41,227.61,5893.0,197.2324,197.4666,197.2237,197.3972,5893.0
2020-12-18 14:10:00,227.57,227.61,227.5,227.61,3881.0,197.3625,197.3972,197.3018,197.3972,3881.0
2020-12-18 14:15:00,227.61,227.62,227.26,227.34,6288.0,197.3972,197.4058,197.0936,197.163,6288.0
2020-12-18 14:20:00,227.4,227.65,227.4,227.47,6686.0,197.215,197.4319,197.215,197.2758,6686.0
2020-12-18 14:25:00,227.45,227.55,227.25,227.42,9789.0,197.2584,197.3451,197.085,197.2324,9789.0
2020-12-18 14:30:00,227.48,227.53,227.35,227.35,8231.0,197.2844,197.3278,197.1717,197.1717,8231.0
2020-12-18 14:35:00,227.37,227.63,227.37,227.63,4978.0,197.189,197.4145,197.189,197.4145,4978.0
2020-12-18 14:40:00,227.6,227.96,227.51,227.96,11014.0,197.3885,197.7007,197.3104,197.7007,11014.0
2020-12-18 14:45:00,227.96,228.04,227.65,227.88,8865.0,197.7007,197.7701,197.4319,197.6313,8865.0
2020-12-18 14:50:00,227.83,227.98,227.77,227.79,4537.0,197.588,197.7181,197.5359,197.5533,4537.0
2020-12-18 14:55:00,227.89,227.94,227.5,227.84,8207.0,197.64,197.6834,197.3018,197.5966,8207.0
2020-12-18 15:00:00,227.76,227.85,227.6,227.72,8795.0,197.5273,197.6053,197.3885,197.4926,8795.0
2020-12-18 15:05:00,227.74,227.87,227.64,227.72,8242.0,197.5099,197.6227,197.4232,197.4926,8242.0
2020-12-18 15:10:00,227.67,227.81,227.46,227.58,8185.0,197.4492,197.5706,197.2671,197.3712,8185.0
2020-12-18 15:15:00,227.63,227.69,227.35,227.46,12896.0,197.4145,197.4666,197.1717,197.2671,12896.0
2020-12-18 15:20:00,227.45,227.58,227.25,227.43,13445.0,197.2584,197.3712,197.085,197.2411,13445.0
2020-12-18 15:25:00,227.48,227.56,227.27,227.47,19360.0,197.2844,197.3538,197.1023,197.2758,19360.0
2020-12-18 15:30:00,227.42,227.8,227.41,227.8,10295.0,197.2324,197.5619,197.2237,197.5619,10295.0
2020-12-18 15:35:00,227.79,228.15,227.79,228.08,27853.0,197.5533,197.8655,197.5533,197.8048,27853.0
2020-12-18 15:40:00,228.02,228.65,227.99,228.34,25843.0,197.7527,198.2991,197.7267,198.0303,25843.0
2020-12-18 15:45:00,228.4,228.65,228.3,228.51,22155.0,198.0823,198.2991,197.9956,198.1777,22155.0
2020-12-18 15:50:00,228.46,228.46,227.49,227.65,82223.0,198.1343,198.1343,197.2931,197.4319,82223.0
2020-12-18 15:55:00,227.85,229.04,227.85,228.5,152246.0,197.6053,198.6374,197.6053,198.169,152246.0
2020-12-21 09:30:00,225.68,226.99,224.71,225.34,62833.0,195.7234,196.8595,194.8821,195.4285,62833.0
2020-12-21 09:35:00,225.3,225.31,224.5,224.8,18773.0,195.3938,195.4025,194.7,194.9602,18773.0
2020-12-21 09:40:00,224.89,224.89,223.73,223.95,20034.0,195.0382,195.0382,194.0322,194.223,20034.0
2020-12-21 09:45:00,223.77,224.21,223.65,224.21,11080.0,194.0669,194.4485,193.9628,194.4485,11080.0
2020-12-21 09:50:00,224.17,224.57,224.07,224.19,9152.0,194.4138,194.7607,194.3271,194.4311,9152.0
2020-12-21 09:55:00,224.25,224.34,223.11,223.13,22777.0,194.4832,194.5612,193.4945,193.5118,22777.0
2020-12-21 10:00:00,223.03,223.3,222.32,222.5,32917.0,193.4251,193.6593,192.8094,192.9655,32917.0
2020-12-21 10:05:00,222.4,222.79,222.13,222.51,17362.0,192.8787,193.217,192.6446,192.9741,17362.0
2020-12-21 10:10:00,222.6,222.75,222.27,222.4,16517.0,193.0522,193.1823,192.766,192.8787,16517.0
2020-12-21 10:15:00,222.26,222.27,221.6,222.27,41805.0,192.7573,192.766,192.1849,192.766,41805.0
2020-12-21 10:20:00,222.33,222.63,222.13,222.56,29702.0,192.818,193.0782,192.6446,193.0175,29702.0
2020-12-21 10:25:00,222.51,222.72,222.35,222.44,25631.0,192.9741,193.1563,192.8354,192.9134,25631.0
2020-12-21 10:30:00,222.42,222.46,221.91,222.25,15505.0,192.8961,192.9308,192.4538,192.7487,15505.0
2020-12-21 10:35:00,222.18,222.55,222.03,222.17,14117.0,192.6879,193.0088,192.5579,192.6793,14117.0
2020-12-21 10:40:00,222.27,222.64,222.09,222.34,17085.0,192.766,193.0869,192.6099,192.8267,17085.0
2020-12-21 10:45:00,222.28,222.28,221.58,221.75,20500.0,192.7747,192.7747,192.1676,192.315,20500.0
2020-12-21 10:50:00,221.75,221.94,221.66,221.94,22029.0,192.315,192.4798,192.237,192.4798,22029.0
2020-12-21 10:55:00,221.86,222.52,221.83,222.42,13378.0,192.4104,192.9828,192.3844,192.8961,13378.0
2020-12-21 11:00:00,222.29,223.2,222.24,223.2,14339.0,192.7833,193.5726,192.74,193.5726,14339.0
2020-12-21 11:05:00,223.16,223.19,222.94,222.99,8923.0,193.5379,193.5639,193.3471,193.3904,8923.0
2020-12-21 11:10:00,223.13,223.23,222.97,223.1,20588.0,193.5118,193.5986,193.3731,193.4858,20588.0
2020-12-21 11:15:00,223.15,223.85,223.15,223.84,30753.0,193.5292,194.1363,193.5292,194.1276,30753.0
2020-12-21 11:20:00,223.84,224.02,223.73,223.98,13724.0,194.1276,194.2837,194.0322,194.249,13724.0
2020-12-21 11:25:00,223.93,224.07,223.82,224.0,8131.0,194.2057,194.3271,194.1103,194.2664,8131.0
2020-12-21 11:30:00,224.0,224.33,224.0,224.18,14148.0,194.2664,194.5526,194.2664,194.4225,14148.0
2020-12-21 11:35:00,224.25,224.57,224.17,224.46,14169.0,194.4832,194.7607,194.4138,194.6653,14169.0
2020-12-21 11:40:00,224.47,224.66,224.31,224.37,10894.0,194.674,194.8388,194.5352,194.5872,10894.0
2020-12-21 11:45:00,224.43,225.05,224.37,224.86,12063.0,194.6393,195.177,194.5872,195.0122,12063.0
2020-12-21 11:50:00,224.78,225.26,224.78,225.2,8553.0,194.9428,195.3591,194.9428,195.3071,8553.0
2020-12-21 11:55:00,225.08,225.37,225.07,225.32,9912.0,195.203,195.4545,195.1943,195.4111,9912.0
2020-12-21 12:00:00,225.36,226.07,225.36,226.05,22810.0,195.4458,196.0616,195.4458,196.0442,22810.0
2020-12-21 12:05:00,226.06,226.07,225.91,225.97,8933.0,196.0529,196.0616,195.9228,195.9749,8933.0
2020-12-21 12:10:00,226.02,226.21,225.84,225.95,16013.0,196.0182,196.183,195.8621,195.9575,16013.0
2020-12-21 12:15:00,225.95,226.28,225.95,226.21,11122.0,195.9575,196.2437,195.9575,196.183,11122.0
2020-12-21 12:20:00,226.28,226.64,226.18,226.6,14295.0,196.2437,196.5559,196.157,196.5212,14295.0
2020-12-21 12:25:00,226.51,226.52,226.1,226.13,5297.0,196.4432,196.4519,196.0876,196.1136,5297.0
2020-12-21 12:30:00,226.16,226.26,226.02,226.02,5981.0,196.1396,196.2264,196.0182,196.0182,5981.0
2020-12-21 12:35:00,226.0,226.19,225.98,225.98,2011.0,196.0009,196.1657,195.9835,195.9835,2011.0
2020-12-21 12:40:00,226.01,226.07,225.56,225.65,6817.0,196.0096,196.0616,195.6193,195.6973,6817.0
2020-12-21 12:45:00,225.72,225.93,225.67,225.78,5544.0,195.758,195.9402,195.7147,195.8101,5544.0
2020-12-21 12:50:00,225.88,226.1,225.78,226.05,3838.0,195.8968,196.0876,195.8101,196.0442,3838.0
2020-12-21 12:55:00,226.04,226.09,225.79,225.93,5658.0,196.0356,196.0789,195.8188,195.9402,5658.0
2020-12-21 13:00:00,225.94,226.04,225.81,225.87,5730.0,195.9488,196.0356,195.8361,195.8881,5730.0
2020-12-21 13:05:00,225.85,225.97,225.75,225.95,4350.0,195.8708,195.9749,195.7841,195.9575,4350.0
2020-12-21 13:10:00,225.93,226.12,225.81,226.03,4981.0,195.9402,196.105,195.8361,196.0269,4981.0
2020-12-21 13:15:00,226.08,226.19,225.98,226.03,4398.0,196.0703,196.1657,195.9835,196.0269,4398.0
2020-12-21 13:20:00,225.91,226.0,225.84,225.91,4566.0,195.9228,196.0009,195.8621,195.9228,4566.0
2020-12-21 13:25:00,225.98,225.98,225.79,225.87,5010.0,195.9835,195.9835,195.8188,195.8881,5010.0
2020-12-21 13:30:00,225.84,225.9,225.74,225.77,3979.0,195.8621,195.9142,195.7754,195.8014,3979.0
2020-12-21 13:35:00,225.81,225.87,225.6,225.83,6822.0,195.8361,195.8881,195.654,195.8534,6822.0
2020-12-21 13:40:00,225.81,226.24,225.8,226.24,6702.0,195.8361,196.209,195.8274,196.209,6702.0
2020-12-21 13:45:00,226.13,226.18,225.97,226.11,8633.0,196.1136,196.157,195.9749,196.0963,8633.0
2020-12-21 13:50:00,226.11,226.24,226.08,226.13,6669.0,196.0963,196.209,196.0703,196.1136,6669.0
2020-12-21 13:55:00,226.09,226.19,225.96,226.02,9305.0,196.0789,196.1657,195.9662,196.0182,9305.0
2020-12-21 14:00:00,226.02,226.09,225.89,226.01,7689.0,196.0182,196.0789,195.9055,196.0096,7689.0
2020-12-21 14:05:00,225.99,226.19,225.92,226.15,5239.0,195.9922,196.1657,195.9315,196.131,5239.0
2020-12-21 14:10:00,226.15,226.34,226.07,226.34,8542.0,196.131,196.2957,196.0616,196.2957,8542.0
2020-12-21 14:15:00,226.33,226.61,226.33,226.53,6249.0,196.2871,196.5299,196.2871,196.4605,6249.0
2020-12-21 14:20:00,226.5,226.95,226.46,226.92,13459.0,196.4345,196.8248,196.3998,196.7988,13459.0
2020-12-21 14:25:00,226.87,227.15,226.84,227.15,19022.0,196.7554,196.9982,196.7294,196.9982,19022.0
2020-12-21 14:30:00,227.15,227.38,226.91,227.06,9319.0,196.9982,197.1977,196.7901,196.9202,9319.0
2020-12-21 14:35:00,227.11,227.3,227.09,227.19,5432.0,196.9635,197.1283,196.9462,197.0329,5432.0
2020-12-21 14:40:00,227.23,227.45,227.18,227.41,8947.0,197.0676,197.2584,197.0242,197.2237,8947.0
2020-12-21 14:45:00,227.42,227.6,227.33,227.46,6802.0,197.2324,197.3885,197.1543,197.2671,6802.0
2020-12-21 14:50:00,227.44,227.67,227.36,227.67,5632.0,197.2497,197.4492,197.1804,197.4492,5632.0
2020-12-21 14:55:00,227.69,227.72,227.53,227.54,6267.0,197.4666,197.4926,197.3278,197.3365,6267.0
2020-12-21 15:00:00,227.55,227.72,227.51,227.59,9856.0,197.3451,197.4926,197.3104,197.3798,9856.0
2020-12-21 15:05:00,227.61,227.62,227.3,227.33,7943.0,197.3972,197.4058,197.1283,197.1543,7943.0
2020-12-21 15:10:00,227.36,227.62,227.26,227.61,17169.0,197.1804,197.4058,197.0936,197.3972,17169.0
2020-12-21 15:15:00,227.53,227.57,227.31,227.37,7451.0,197.3278,197.3625,197.137,197.189,7451.0
2020-12-21 15:20:00,227.42,227.72,227.25,227.67,18055.0,197.2324,197.4926,197.085,197.4492,18055.0
2020-12-21 15:25:00,227.71,227.94,227.54,227.58,31294.0,197.4839,197.6834,197.3365,197.3712,31294.0
2020-12-21 15:30:00,227.6,227.62,227.11,227.14,17929.0,197.3885,197.4058,196.9635,196.9896,17929.0
2020-12-21 15:35:00,227.17,227.34,227.02,227.33,16692.0,197.0156,197.163,196.8855,197.1543,16692.0
2020-12-21 15:40:00,227.4,227.53,227.15,227.2,12584.0,197.215,197.3278,196.9982,197.0416,12584.0
2020-12-21 15:45:00,227.12,227.39,227.1,227.19,20320.0,196.9722,197.2064,196.9549,197.0329,20320.0
2020-12-21 15:50:00,227.14,227.15,226.77,226.98,29521.0,196.9896,196.9982,196.6687,196.8508,29521.0
2020-12-21 15:55:00,226.96,227.49,226.87,227.31,62223.0,196.8335,197.2931,196.7554,197.137,62223.0
2020-12-22 09:30:00,225.85,226.48,223.55,223.74,64802.0,195.8708,196.4172,193.8761,194.0409,64802.0
2020-12-22 09:35:00,223.65,224.5,223.07,223.07,24323.0,193.9628,194.7,193.4598,193.4598,24323.0
2020-12-22 09:40:00,223.18,223.48,222.45,222.74,33465.0,193.5552,193.8154,192.9221,193.1736,33465.0
2020-12-22 09:45:00,222.68,222.81,221.86,221.94,35431.0,193.1216,193.2343,192.4104,192.4798,35431.0
2020-12-22 09:50:00,221.96,222.32,221.64,222.11,41176.0,192.4971,192.8094,192.2196,192.6272,41176.0
2020-12-22 09:55:00,222.23,222.77,222.1,222.18,20969.0,192.7313,193.1996,192.6186,192.6879,20969.0
2020-12-22 10:00:00,222.18,222.35,221.8,222.01,20769.0,192.6879,192.8354,192.3584,192.5405,20769.0
2020-12-22 10:05:00,221.99,222.07,221.27,221.56,27012.0,192.5232,192.5925,191.8987,192.1502,27012.0
2020-12-22 10:10:00,221.59,221.65,221.27,221.38,34353.0,192.1763,192.2283,191.8987,191.9941,34353.0
2020-12-22 10:15:00,221.38,221.74,221.3,221.72,21292.0,191.9941,192.3064,191.9248,192.289,21292.0
2020-12-22 10:20:00,221.66,221.73,221.4,221.4,9265.0,192.237,192.2977,192.0115,192.0115,9265.0
2020-12-22 10:25:00,221.43,221.62,221.2,221.49,28226.0,192.0375,192.2023,191.838,192.0895,28226.0
2020-12-22 10:30:00,221.5,221.79,221.37,221.56,32116.0,192.0982,192.3497,191.9855,192.1502,32116.0
2020-12-22 10:35:00,221.52,221.67,221.4,221.67,19025.0,192.1156,192.2456,192.0115,192.2456,19025.0
2020-12-22 10:40:00,221.69,221.73,221.15,221.15,16324.0,192.263,192.2977,191.7947,191.7947,16324.0
2020-12-22 10:45:00,221.18,221.68,221.18,221.52,17274.0,191.8207,192.2543,191.8207,192.1156,17274.0
2020-12-22 10:50:00,221.52,221.52,221.27,221.32,15588.0,192.1156,192.1156,191.8987,191.9421,15588.0
2020-12-22 10:55:00,221.37,221.51,221.16,221.37,13933.0,191.9855,192.1069,191.8033,191.9855,13933.0
2020-12-22 11:00:00,221.43,221.51,221.24,221.37,13444.0,192.0375,192.1069,191.8727,191.9855,13444.0
2020-12-22 11:05:00,221.39,222.48,221.37,222.32,21195.0,192.0028,192.9481,191.9855,192.8094,21195.0
2020-12-22 11:10:00,222.4,222.81,222.37,222.74,14761.0,192.8787,193.2343,192.8527,193.1736,14761.0
2020-12-22 11:15:00,222.71,223.18,222.64,223.04,17684.0,193.1476,193.5552,193.0869,193.4338,17684.0
2020-12-22 11:20:00,223.05,223.25,222.73,222.87,16596.0,193.4425,193.6159,193.1649,193.2864,16596.0
2020-12-22 11:25:00,222.87,223.02,222.58,222.59,19510.0,193.2864,193.4164,193.0348,193.0435,19510.0
2020-12-22 11:30:00,222.67,222.8,221.76,222.48,56320.0,193.1129,193.2256,192.3237,192.9481,56320.0
2020-12-22 11:35:00,222.5,222.55,222.26,222.26,45573.0,192.9655,193.0088,192.7573,192.7573,45573.0
2020-12-22 11:40:00,222.23,222.42,222.04,222.11,16353.0,192.7313,192.8961,192.5665,192.6272,16353.0
2020-12-22 11:45:00,222.05,222.17,221.56,221.56,21502.0,192.5752,192.6793,192.1502,192.1502,21502.0
2020-12-22 11:50:00,221.51,222.0,221.43,221.96,16988.0,192.1069,192.5318,192.0375,192.4971,16988.0
2020-12-22 11:55:00,222.0,222.12,221.82,222.06,11575.0,192.5318,192.6359,192.3757,192.5839,11575.0
2020-12-22 12:00:00,222.09,222.24,221.87,222.09,16794.0,192.6099,192.74,192.4191,192.6099,16794.0
2020-12-22 12:05:00,222.1,222.1,221.91,221.95,17986.0,192.6186,192.6186,192.4538,192.4885,17986.0
2020-12-22 12:10:00,221.91,222.1,221.91,222.09,13008.0,192.4538,192.6186,192.4538,192.6099,13008.0
2020-12-22 12:15:00,222.08,222.2,222.05,222.14,11245.0,192.6012,192.7053,192.5752,192.6533,11245.0
2020-12-22 12:20:00,222.13,222.18,222.02,222.04,13349.0,192.6446,192.6879,192.5492,192.5665,13349.0
2020-12-22 12:25:00,222.09,222.1,221.81,221.88,11857.0,192.6099,192.6186,192.3671,192.4278,11857.0
2020-12-22 12:30:00,221.84,221.94,221.68,221.72,11668.0,192.3931,192.4798,192.2543,192.289,11668.0
2020-12-22 12:35:00,221.72,222.02,221.71,221.97,10745.0,192.289,192.5492,192.2803,192.5058,10745.0
2020-12-22 12:40:00,221.97,222.1,221.9,222.09,14337.0,192.5058,192.6186,192.4451,192.6099,14337.0
2020-12-22 12:45:00,222.11,222.14,221.8,221.96,10409.0,192.6272,192.6533,192.3584,192.4971,10409.0
2020-12-22 12:50:00,221.98,222.09,221.85,221.89,7983.0,192.5145,192.6099,192.4017,192.4364,7983.0
2020-12-22 12:55:00,221.89,221.94,221.74,221.81,8446.0,192.4364,192.4798,192.3064,192.3671,8446.0
2020-12-22 13:00:00,221.83,221.86,221.65,221.65,7698.0,192.3844,192.4104,192.2283,192.2283,7698.0
2020-12-22 13:05:00,221.71,221.72,221.52,221.68,8287.0,192.2803,192.289,192.1156,192.2543,8287.0
2020-12-22 13:10:00,221.71,221.86,221.69,221.75,8694.0,192.2803,192.4104,192.263,192.315,8694.0
2020-12-22 13:15:00,221.75,222.02,221.71,221.87,9728.0,192.315,192.5492,192.2803,192.4191,9728.0
2020-12-22 13:20:00,221.83,221.9,221.77,221.9,5020.0,192.3844,192.4451,192.3324,192.4451,5020.0
2020-12-22 13:25:00,221.91,221.94,221.78,221.86,8517.0,192.4538,192.4798,192.341,192.4104,8517.0
2020-12-22 13:30:00,221.86,221.95,221.81,221.83,8277.0,192.4104,192.4885,192.3671,192.3844,8277.0
2020-12-22 13:35:00,221.81,222.09,221.8,222.01,20133.0,192.3671,192.6099,192.3584,192.5405,20133.0
2020-12-22 13:40:00,222.06,222.24,222.01,222.03,12869.0,192.5839,192.74,192.5405,192.5579,12869.0
2020-12-22 13:45:00,222.09,222.1,221.84,221.84,11438.0,192.6099,192.6186,192.3931,192.3931,11438.0
2020-12-22 13:50:00,221.83,222.05,221.83,221.91,11994.0,192.3844,192.5752,192.3844,192.4538,11994.0
2020-12-22 13:55:00,221.93,221.96,221.48,221.58,17468.0,192.4711,192.4971,192.0809,192.1676,17468.0
2020-12-22 14:00:00,221.61,221.65,221.35,221.43,21143.0,192.1936,192.2283,191.9681,192.0375,21143.0
2020-12-22 14:05:00,221.43,221.52,221.35,221.37,10266.0,192.0375,192.1156,191.9681,191.9855,10266.0
2020-12-22 14:10:00,221.4,221.4,221.05,221.14,31114.0,192.0115,192.0115,191.7079,191.786,31114.0
2020-12-22 14:15:00,221.15,221.15,220.74,220.91,26830.0,191.7947,191.7947,191.4391,191.5865,26830.0
2020-12-22 14:20:00,220.9,220.95,220.76,220.85,15414.0,191.5779,191.6212,191.4564,191.5345,15414.0
2020-12-22 14:25:00,220.85,220.85,220.62,220.75,26836.0,191.5345,191.5345,191.335,191.4478,26836.0
2020-12-22 14:30:00,220.74,220.8,220.51,220.66,20812.0,191.4391,191.4911,191.2396,191.3697,20812.0
2020-12-22 14:35:00,220.67,220.73,220.45,220.55,22774.0,191.3784,191.4304,191.1876,191.2743,22774.0
2020-12-22 14:40:00,220.57,220.65,220.53,220.58,28789.0,191.2917,191.361,191.257,191.3003,28789.0
2020-12-22 14:45:00,220.55,220.55,220.33,220.37,39403.0,191.2743,191.2743,191.0835,191.1182,39403.0
2020-12-22 14:50:00,220.38,220.47,220.31,220.37,43825.0,191.1269,191.2049,191.0662,191.1182,43825.0
2020-12-22 14:55:00,220.35,220.48,220.08,220.48,64159.0,191.1009,191.2136,190.8667,191.2136,64159.0
2020-12-22 15:00:00,220.47,220.99,220.47,220.87,18197.0,191.2049,191.6559,191.2049,191.5518,18197.0
2020-12-22 15:05:00,220.86,220.98,220.67,220.87,23336.0,191.5432,191.6472,191.3784,191.5518,23336.0
2020-12-22 15:10:00,220.81,220.87,220.61,220.73,15951.0,191.4998,191.5518,191.3263,191.4304,15951.0
2020-12-22 15:15:00,220.72,220.77,220.56,220.74,29499.0,191.4217,191.4651,191.283,191.4391,29499.0
2020-12-22 15:20:00,220.71,220.87,220.64,220.72,15688.0,191.4131,191.5518,191.3524,191.4217,15688.0
2020-12-22 15:25:00,220.76,220.99,220.72,220.94,24533.0,191.4564,191.6559,191.4217,191.6125,24533.0
2020-12-22 15:30:00,220.97,221.22,220.9,221.11,26334.0,191.6386,191.8554,191.5779,191.76,26334.0
2020-12-22 15:35:00,221.1,221.41,221.09,221.16,29983.0,191.7513,192.0202,191.7426,191.8033,29983.0
2020-12-22 15:40:00,221.16,221.44,221.01,221.41,27214.0,191.8033,192.0462,191.6732,192.0202,27214.0
2020-12-22 15:45:00,221.4,221.4,221.04,221.05,40869.0,192.0115,192.0115,191.6993,191.7079,40869.0
2020-12-22 15:50:00,221.0,221.24,220.65,220.73,59579.0,191.6646,191.8727,191.361,191.4304,59579.0
2020-12-22 15:55:00,220.75,221.08,220.69,221.08,82697.0,191.4478,191.734,191.3957,191.734,82697.0
2020-12-23 09:30:00,221.21,221.52,220.66,220.92,43229.0,191.8467,192.1156,191.3697,191.5952,43229.0
2020-12-23 09:35:00,220.88,221.47,220.75,221.39,14157.0,191.5605,192.0722,191.4478,192.0028,14157.0
2020-12-23 09:40:00,221.45,221.73,221.35,221.52,13183.0,192.0548,192.2977,191.9681,192.1156,13183.0
2020-12-23 09:45:00,221.64,222.26,221.63,222.16,16926.0,192.2196,192.7573,192.211,192.6706,16926.0
2020-12-23 09:50:00,222.15,222.38,221.96,221.97,23729.0,192.6619,192.8614,192.4971,192.5058,23729.0
2020-12-23 09:55:00,221.99,222.07,221.37,221.6,15605.0,192.5232,192.5925,191.9855,192.1849,15605.0
2020-12-23 10:00:00,221.63,222.11,221.6,221.81,16599.0,192.211,192.6272,192.1849,192.3671,16599.0
2020-12-23 10:05:00,221.8,221.89,221.44,221.89,14999.0,192.3584,192.4364,192.0462,192.4364,14999.0
2020-12-23 10:10:00,221.89,222.62,221.89,222.62,20205.0,192.4364,193.0695,192.4364,193.0695,20205.0
2020-12-23 10:15:00,222.59,222.89,222.57,222.86,28617.0,193.0435,193.3037,193.0262,193.2777,28617.0
2020-12-23 10:20:00,222.8,222.87,222.51,222.56,9729.0,193.2256,193.2864,192.9741,193.0175,9729.0
2020-12-23 10:25:00,222.55,222.8,222.5,222.68,9787.0,193.0088,193.2256,192.9655,193.1216,9787.0
2020-12-23 10:30:00,222.72,223.3,222.71,223.26,13848.0,193.1563,193.6593,193.1476,193.6246,13848.0
2020-12-23 10:35:00,223.21,223.45,223.16,223.36,10595.0,193.5812,193.7894,193.5379,193.7113,10595.0
2020-12-23 10:40:00,223.27,223.42,223.14,223.22,5041.0,193.6333,193.7633,193.5205,193.5899,5041.0
2020-12-23 10:45:00,223.18,223.28,223.0,223.0,9783.0,193.5552,193.6419,193.3991,193.3991,9783.0
2020-12-23 10:50:00,222.96,223.05,222.57,222.57,9642.0,193.3644,193.4425,193.0262,193.0262,9642.0
2020-12-23 10:55:00,222.63,222.79,222.43,222.48,12673.0,193.0782,193.217,192.9048,192.9481,12673.0
2020-12-23 11:00:00,222.45,222.5,222.14,222.21,6082.0,192.9221,192.9655,192.6533,192.714,6082.0
2020-12-23 11:05:00,222.16,222.47,222.12,222.17,9716.0,192.6706,192.9395,192.6359,192.6793,9716.0
2020-12-23 11:10:00,222.18,222.4,222.18,222.3,7488.0,192.6879,192.8787,192.6879,192.792,7488.0
2020-12-23 11:15:00,222.24,222.33,222.01,222.3,12857.0,192.74,192.818,192.5405,192.792,12857.0
2020-12-23 11:20:00,222.33,222.33,221.9,222.09,7292.0,192.818,192.818,192.4451,192.6099,7292.0
2020-12-23 11:25:00,222.02,222.21,221.96,222.18,6059.0,192.5492,192.714,192.4971,192.6879,6059.0
2020-12-23 11:30:00,222.16,222.31,222.07,222.3,8975.0,192.6706,192.8007,192.5925,192.792,8975.0
2020-12-23 11:35:00,222.33,222.43,222.09,222.38,9515.0,192.818,192.9048,192.6099,192.8614,9515.0
2020-12-23 11:40:00,222.39,222.55,222.33,222.48,5987.0,192.8701,193.0088,192.818,192.9481,5987.0
2020-12-23 11:45:00,222.55,222.76,222.54,222.72,6082.0,193.0088,193.191,193.0002,193.1563,6082.0
2020-12-23 11:50:00,222.69,222.82,222.66,222.71,5862.0,193.1302,193.243,193.1042,193.1476,5862.0
2020-12-23 11:55:00,222.65,222.8,222.54,222.78,4594.0,193.0956,193.2256,193.0002,193.2083,4594.0
2020-12-23 12:00:00,222.81,223.14,222.81,223.13,11764.0,193.2343,193.5205,193.2343,193.5118,11764.0
2020-12-23 12:05:00,223.19,223.37,223.15,223.36,12276.0,193.5639,193.72,193.5292,193.7113,12276.0
2020-12-23 12:10:00,223.36,223.36,223.26,223.32,9095.0,193.7113,193.7113,193.6246,193.6766,9095.0
2020-12-23 12:15:00,223.32,223.42,223.3,223.37,8982.0,193.6766,193.7633,193.6593,193.72,8982.0
2020-12-23 12:20:00,223.37,223.41,222.89,222.97,10651.0,193.72,193.7547,193.3037,193.3731,10651.0
2020-12-23 12:25:00,222.97,223.06,222.83,222.91,7756.0,193.3731,193.4511,193.2517,193.321,7756.0
2020-12-23 12:30:00,222.88,222.91,222.76,222.84,6421.0,193.295,193.321,193.191,193.2603,6421.0
2020-12-23 12:35:00,222.92,223.02,222.72,222.95,5081.0,193.3297,193.4164,193.1563,193.3557,5081.0
2020-12-23 12:40:00,223.09,223.1,222.77,222.77,11368.0,193.4772,193.4858,193.1996,193.1996,11368.0
2020-12-23 12:45:00,222.76,222.91,222.61,222.91,12729.0,193.191,193.321,193.0609,193.321,12729.0
2020-12-23 12:50:00,222.85,223.0,222.74,223.0,5003.0,193.269,193.3991,193.1736,193.3991,5003.0
2020-12-23 12:55:00,223.04,223.22,222.95,223.01,6317.0,193.4338,193.5899,193.3557,193.4078,6317.0
2020-12-23 13:00:00,222.94,223.15,222.93,223.11,11599.0,193.3471,193.5292,193.3384,193.4945,11599.0
2020-12-23 13:05:00,223.13,223.33,223.06,223.22,9770.0,193.5118,193.6853,193.4511,193.5899,9770.0
2020-12-23 13:10:00,223.32,223.58,223.25,223.42,11077.0,193.6766,193.9021,193.6159,193.7633,11077.0
2020-12-23 13:15:00,223.44,223.44,223.28,223.29,4613.0,193.7807,193.7807,193.6419,193.6506,4613.0
2020-12-23 13:20:00,223.28,223.31,223.07,223.2,6936.0,193.6419,193.6679,193.4598,193.5726,6936.0
2020-12-23 13:25:00,223.19,223.21,222.91,222.92,9220.0,193.5639,193.5812,193.321,193.3297,9220.0
2020-12-23 13:30:00,222.84,223.01,222.84,223.01,4299.0,193.2603,193.4078,193.2603,193.4078,4299.0
2020-12-23 13:35:00,222.96,223.02,222.89,222.95,7441.0,193.3644,193.4164,193.3037,193.3557,7441.0
2020-12-23 13:40:00,222.96,222.96,222.76,222.81,8445.0,193.3644,193.3644,193.191,193.2343,8445.0
2020-12-23 13:45:00,222.75,222.75,222.64,222.65,7851.0,193.1823,193.1823,193.0869,193.0956,7851.0
2020-12-23 13:50:00,222.72,222.78,222.59,222.65,7628.0,193.1563,193.2083,193.0435,193.0956,7628.0
2020-12-23 13:55:00,222.61,222.72,222.57,222.67,3334.0,193.0609,193.1563,193.0262,193.1129,3334.0
2020-12-23 14:00:00,222.67,222.92,222.67,222.84,10171.0,193.1129,193.3297,193.1129,193.2603,10171.0
2020-12-23 14:05:00,222.88,223.02,222.67,222.69,9745.0,193.295,193.4164,193.1129,193.1302,9745.0
2020-12-23 14:10:00,222.66,222.78,222.41,222.44,7084.0,193.1042,193.2083,192.8874,192.9134,7084.0
2020-12-23 14:15:00,222.47,222.55,222.43,222.45,11788.0,192.9395,193.0088,192.9048,192.9221,11788.0
2020-12-23 14:20:00,222.5,222.64,222.5,222.62,9917.0,192.9655,193.0869,192.9655,193.0695,9917.0
2020-12-23 14:25:00,222.6,222.61,222.27,222.34,6636.0,193.0522,193.0609,192.766,192.8267,6636.0
2020-12-23 14:30:00,222.34,222.36,222.16,222.3,8985.0,192.8267,192.8441,192.6706,192.792,8985.0
2020-12-23 14:35:00,222.28,222.38,222.23,222.31,8750.0,192.7747,192.8614,192.7313,192.8007,8750.0
2020-12-23 14:40:00,222.26,222.37,222.12,222.12,13180.0,192.7573,192.8527,192.6359,192.6359,13180.0
2020-12-23 14:45:00,222.14,222.27,222.08,222.2,8118.0,192.6533,192.766,192.6012,192.7053,8118.0
2020-12-23 14:50:00,222.24,222.39,222.17,222.28,7415.0,192.74,192.8701,192.6793,192.7747,7415.0
2020-12-23 14:55:00,222.27,222.41,222.18,222.22,11296.0,192.766,192.8874,192.6879,192.7226,11296.0
2020-12-23 15:00:00,222.22,222.31,222.14,222.2,9380.0,192.7226,192.8007,192.6533,192.7053,9380.0
2020-12-23 15:05:00,222.19,222.25,222.15,222.18,6113.0,192.6966,192.7487,192.6619,192.6879,6113.0
2020-12-23 15:10:00,222.19,222.37,222.18,222.25,14960.0,192.6966,192.8527,192.6879,192.7487,14960.0
2020-12-23 15:15:00,222.3,222.34,222.2,222.29,8175.0,192.792,192.8267,192.7053,192.7833,8175.0
2020-12-23 15:20:00,222.33,222.49,222.29,222.49,10162.0,192.818,192.9568,192.7833,192.9568,10162.0
2020-12-23 15:25:00,222.49,222.72,222.49,222.68,8381.0,192.9568,193.1563,192.9568,193.1216,8381.0
2020-12-23 15:30:00,222.68,222.91,222.66,222.8,10447.0,193.1216,193.321,193.1042,193.2256,10447.0
2020-12-23 15:35:00,222.84,223.04,222.81,222.98,12395.0,193.2603,193.4338,193.2343,193.3818,12395.0
2020-12-23 15:40:00,222.98,223.15,222.88,223.14,7004.0,193.3818,193.5292,193.295,193.5205,7004.0
2020-12-23 15:45:00,223.05,223.27,223.02,223.27,14733.0,193.4425,193.6333,193.4164,193.6333,14733.0
2020-12-23 15:50:00,223.2,223.21,222.73,222.82,48297.0,193.5726,193.5812,193.1649,193.243,48297.0
2020-12-23 15:55:00,222.87,223.34,222.87,223.09,107777.0,193.2864,193.694,193.2864,193.4772,107777.0
2020-12-24 09:30:00,223.24,224.15,222.95,223.8,27520.0,193.6072,194.3964,193.3557,194.0929,27520.0
2020-12-24 09:35:00,223.98,224.0,223.55,223.98,7061.0,194.249,194.2664,193.8761,194.249,7061.0
2020-12-24 09:40:00,223.79,224.29,223.79,224.29,10235.0,194.0842,194.5179,194.0842,194.5179,10235.0
2020-12-24 09:45:00,224.39,224.48,223.73,223.76,8379.0,194.6046,194.6826,194.0322,194.0582,8379.0
2020-12-24 09:50:00,223.68,224.2,223.62,224.2,12662.0,193.9888,194.4398,193.9368,194.4398,12662.0
2020-12-24 09:55:00,224.14,224.29,223.72,224.24,11371.0,194.3878,194.5179,194.0235,194.4745,11371.0
2020-12-24 10:00:00,224.33,224.5,224.29,224.47,6459.0,194.5526,194.7,194.5179,194.674,6459.0
2020-12-24 10:05:00,224.34,224.51,224.01,224.01,5325.0,194.5612,194.7087,194.275,194.275,5325.0
2020-12-24 10:10:00,224.09,224.18,223.79,223.89,6258.0,194.3444,194.4225,194.0842,194.171,6258.0
2020-12-24 10:15:00,223.84,224.24,223.83,224.24,7154.0,194.1276,194.4745,194.1189,194.4745,7154.0
2020-12-24 10:20:00,224.23,224.58,224.11,224.37,8925.0,194.4658,194.7694,194.3618,194.5872,8925.0
2020-12-24 10:25:00,224.31,224.39,224.01,224.07,7406.0,194.5352,194.6046,194.275,194.3271,7406.0
2020-12-24 10:30:00,224.07,224.21,223.74,223.74,6067.0,194.3271,194.4485,194.0409,194.0409,6067.0
2020-12-24 10:35:00,223.78,223.79,223.42,223.48,12529.0,194.0756,194.0842,193.7633,193.8154,12529.0
2020-12-24 10:40:00,223.47,223.88,223.47,223.63,9925.0,193.8067,194.1623,193.8067,193.9455,9925.0
2020-12-24 10:45:00,223.63,223.63,223.12,223.12,5922.0,193.9455,193.9455,193.5032,193.5032,5922.0
2020-12-24 10:50:00,223.12,223.21,223.03,223.03,5232.0,193.5032,193.5812,193.4251,193.4251,5232.0
2020-12-24 10:55:00,223.03,223.24,222.95,223.15,9205.0,193.4251,193.6072,193.3557,193.5292,9205.0
2020-12-24 11:00:00,223.12,223.54,223.11,223.42,9122.0,193.5032,193.8674,193.4945,193.7633,9122.0
2020-12-24 11:05:00,223.38,223.75,223.37,223.72,27720.0,193.7287,194.0495,193.72,194.0235,27720.0
2020-12-24 11:10:00,223.71,223.77,223.28,223.5,8746.0,194.0149,194.0669,193.6419,193.8327,8746.0
2020-12-24 11:15:00,223.5,223.5,223.15,223.42,6631.0,193.8327,193.8327,193.5292,193.7633,6631.0
2020-12-24 11:20:00,223.41,223.75,223.22,223.73,10427.0,193.7547,194.0495,193.5899,194.0322,10427.0
2020-12-24 11:25:00,223.85,223.85,223.37,223.42,8337.0,194.1363,194.1363,193.72,193.7633,8337.0
2020-12-24 11:30:00,223.32,223.54,223.24,223.44,8799.0,193.6766,193.8674,193.6072,193.7807,8799.0
2020-12-24 11:35:00,223.36,223.42,223.21,223.33,7053.0,193.7113,193.7633,193.5812,193.6853,7053.0
2020-12-24 11:40:00,223.37,223.38,222.81,222.81,14525.0,193.72,193.7287,193.2343,193.2343,14525.0
2020-12-24 11:45:00,222.87,223.0,222.66,222.84,10152.0,193.2864,193.3991,193.1042,193.2603,10152.0
2020-12-24 11:50:00,222.84,222.84,222.45,222.57,13120.0,193.2603,193.2603,192.9221,193.0262,13120.0
2020-12-24 11:55:00,222.67,222.74,222.45,222.45,7431.0,193.1129,193.1736,192.9221,192.9221,7431.0
2020-12-24 12:00:00,222.45,222.52,222.29,222.52,13691.0,192.9221,192.9828,192.7833,192.9828,13691.0
2020-12-24 12:05:00,222.58,223.2,222.5,223.09,12756.0,193.0348,193.5726,192.9655,193.4772,12756.0
2020-12-24 12:10:00,223.13,223.32,223.13,223.16,8175.0,193.5118,193.6766,193.5118,193.5379,8175.0
2020-12-24 12:15:00,223.15,223.34,223.13,223.26,11887.0,193.5292,193.694,193.5118,193.6246,11887.0
2020-12-24 12:20:00,223.3,223.38,223.14,223.25,7371.0,193.6593,193.7287,193.5205,193.6159,7371.0
2020-12-24 12:25:00,223.31,223.37,223.17,223.29,9751.0,193.6679,193.72,193.5465,193.6506,9751.0
2020-12-24 12:30:00,223.33,223.53,223.28,223.53,12593.0,193.6853,193.8587,193.6419,193.8587,12593.0
2020-12-24 12:35:00,223.55,223.59,223.17,223.17,12009.0,193.8761,193.9108,193.5465,193.5465,12009.0
2020-12-24 12:40:00,223.18,223.29,222.96,223.22,9955.0,193.5552,193.6506,193.3644,193.5899,9955.0
2020-12-24 12:45:00,223.19,223.37,223.11,223.28,11948.0,193.5639,193.72,193.4945,193.6419,11948.0
2020-12-24 12:50:00,223.33,223.52,222.88,222.88,15330.0,193.6853,193.8501,193.295,193.295,15330.0
2020-12-24 12:55:00,222.89,223.04,222.73,222.95,65211.0,193.3037,193.4338,193.1649,193.3557,65211.0
2020-12-28 09:30:00,223.28,224.08,223.01,223.38,36735.0,193.6419,194.3357,193.4078,193.7287,36735.0
2020-12-28 09:35:00,223.62,224.12,223.62,223.81,6687.0,193.9368,194.3704,193.9368,194.1016,6687.0
2020-12-28 09:40:00,223.87,224.52,223.87,224.5,8989.0,194.1536,194.7173,194.1536,194.7,8989.0
2020-12-28 09:45:00,224.57,224.95,224.43,224.95,10107.0,194.7607,195.0903,194.6393,195.0903,10107.0
2020-12-28 09:50:00,224.93,224.99,224.27,224.65,7971.0,195.0729,195.1249,194.5005,194.8301,7971.0
2020-12-28 09:55:00,224.67,224.68,224.19,224.23,10021.0,194.8474,194.8561,194.4311,194.4658,10021.0
2020-12-28 10:00:00,224.11,224.26,224.02,224.26,6563.0,194.3618,194.4918,194.2837,194.4918,6563.0
2020-12-28 10:05:00,224.17,225.16,224.16,225.08,12218.0,194.4138,195.2724,194.4051,195.203,12218.0
2020-12-28 10:10:00,225.09,225.35,224.91,225.24,15536.0,195.2117,195.4372,195.0556,195.3418,15536.0
2020-12-28 10:15:00,225.24,226.9,225.22,226.56,17000.0,195.3418,196.7814,195.3244,196.4865,17000.0
2020-12-28 10:20:00,226.55,226.56,225.88,226.0,8292.0,196.4779,196.4865,195.8968,196.0009,8292.0
2020-12-28 10:25:00,226.01,226.3,225.99,226.05,7490.0,196.0096,196.2611,195.9922,196.0442,7490.0
2020-12-28 10:30:00,225.97,226.59,225.92,226.17,12568.0,195.9749,196.5126,195.9315,196.1483,12568.0
2020-12-28 10:35:00,226.12,226.13,225.42,225.62,18698.0,196.105,196.1136,195.4979,195.6713,18698.0
2020-12-28 10:40:00,225.77,225.89,225.31,225.38,10010.0,195.8014,195.9055,195.4025,195.4632,10010.0
2020-12-28 10:45:00,225.32,225.77,225.08,225.67,8732.0,195.4111,195.8014,195.203,195.7147,8732.0
2020-12-28 10:50:00,225.71,226.15,225.66,226.13,15242.0,195.7494,196.131,195.706,196.1136,15242.0
2020-12-28 10:55:00,226.09,226.18,225.78,225.88,24118.0,196.0789,196.157,195.8101,195.8968,24118.0
2020-12-28 11:00:00,225.86,225.87,225.37,225.37,10235.0,195.8795,195.8881,195.4545,195.4545,10235.0
2020-12-28 11:05:00,225.37,225.39,224.82,225.08,12910.0,195.4545,195.4719,194.9775,195.203,12910.0
2020-12-28 11:10:00,225.14,225.6,224.97,225.52,7362.0,195.255,195.654,195.1076,195.5846,7362.0
2020-12-28 11:15:00,225.5,225.55,225.18,225.24,10955.0,195.5672,195.6106,195.2897,195.3418,10955.0
2020-12-28 11:20:00,225.23,225.41,225.2,225.2,5893.0,195.3331,195.4892,195.3071,195.3071,5893.0
2020-12-28 11:25:00,225.17,225.23,224.88,224.94,7809.0,195.2811,195.3331,195.0295,195.0816,7809.0
2020-12-28 11:30:00,224.92,225.05,224.83,224.92,8092.0,195.0642,195.177,194.9862,195.0642,8092.0
2020-12-28 11:35:00,225.0,225.13,224.89,224.94,3984.0,195.1336,195.2464,195.0382,195.0816,3984.0
2020-12-28 11:40:00,225.08,225.19,224.89,225.03,18716.0,195.203,195.2984,195.0382,195.1596,18716.0
2020-12-28 11:45:00,225.1,225.48,225.08,225.36,16514.0,195.2203,195.5499,195.203,195.4458,16514.0
2020-12-28 11:50:00,225.32,225.66,225.2,225.53,8362.0,195.4111,195.706,195.3071,195.5933,8362.0
2020-12-28 11:55:00,225.48,225.62,225.39,225.41,6379.0,195.5499,195.6713,195.4719,195.4892,6379.0
2020-12-28 12:00:00,225.45,225.49,225.24,225.28,6472.0,195.5239,195.5586,195.3418,195.3765,6472.0
2020-12-28 12:05:00,225.28,225.37,225.08,225.12,4154.0,195.3765,195.4545,195.203,195.2377,4154.0
2020-12-28 12:10:00,225.12,225.45,225.06,225.06,6481.0,195.2377,195.5239,195.1857,195.1857,6481.0
2020-12-28 12:15:00,225.13,225.17,224.83,224.93,13348.0,195.2464,195.2811,194.9862,195.0729,13348.0
2020-12-28 12:20:00,224.91,225.22,224.77,224.97,45994.0,195.0556,195.3244,194.9341,195.1076,45994.0
2020-12-28 12:25:00,224.89,225.03,224.76,224.82,4344.0,195.0382,195.1596,194.9255,194.9775,4344.0
2020-12-28 12:30:00,224.88,225.08,224.87,225.01,3908.0,195.0295,195.203,195.0209,195.1423,3908.0
2020-12-28 12:35:00,225.0,225.0,224.65,224.65,5659.0,195.1336,195.1336,194.8301,194.8301,5659.0
2020-12-28 12:40:00,224.63,224.85,224.63,224.78,5109.0,194.8127,195.0035,194.8127,194.9428,5109.0
2020-12-28 12:45:00,224.74,224.75,224.64,224.7,4567.0,194.9081,194.9168,194.8214,194.8734,4567.0
2020-12-28 12:50:00,224.73,224.84,224.51,224.51,5180.0,194.8995,194.9949,194.7087,194.7087,5180.0
2020-12-28 12:55:00,224.52,224.63,224.46,224.58,5259.0,194.7173,194.8127,194.6653,194.7694,5259.0
2020-12-28 13:00:00,224.63,224.69,224.49,224.68,8278.0,194.8127,194.8648,194.6913,194.8561,8278.0
2020-12-28 13:05:00,224.68,224.68,224.5,224.6,3387.0,194.8561,194.8561,194.7,194.7867,3387.0
2020-12-28 13:10:00,224.55,224.79,224.51,224.77,5931.0,194.7434,194.9515,194.7087,194.9341,5931.0
2020-12-28 13:15:00,224.77,224.81,224.64,224.8,6342.0,194.9341,194.9688,194.8214,194.9602,6342.0
2020-12-28 13:20:00,224.8,224.83,224.62,224.7,12088.0,194.9602,194.9862,194.8041,194.8734,12088.0
2020-12-28 13:25:00,224.71,224.86,224.7,224.77,5916.0,194.8821,195.0122,194.8734,194.9341,5916.0
2020-12-28 13:30:00,224.79,224.79,224.46,224.49,5874.0,194.9515,194.9515,194.6653,194.6913,5874.0
2020-12-28 13:35:00,224.51,224.51,224.34,224.34,14059.0,194.7087,194.7087,194.5612,194.5612,14059.0
2020-12-28 13:40:00,224.3,224.4,224.25,224.36,5014.0,194.5265,194.6133,194.4832,194.5786,5014.0
2020-12-28 13:45:00,224.38,224.38,224.16,224.18,16825.0,194.5959,194.5959,194.4051,194.4225,16825.0
2020-12-28 13:50:00,224.15,224.24,224.09,224.22,10045.0,194.3964,194.4745,194.3444,194.4572,10045.0
2020-12-28 13:55:00,224.24,224.47,224.19,224.45,4593.0,194.4745,194.674,194.4311,194.6566,4593.0
2020-12-28 14:00:00,224.4,224.41,224.32,224.32,3612.0,194.6133,194.6219,194.5439,194.5439,3612.0
2020-12-28 14:05:00,224.33,224.49,224.33,224.45,5434.0,194.5526,194.6913,194.5526,194.6566,5434.0
2020-12-28 14:10:00,224.45,224.45,224.29,224.31,8740.0,194.6566,194.6566,194.5179,194.5352,8740.0
2020-12-28 14:15:00,224.3,224.57,224.3,224.56,4613.0,194.5265,194.7607,194.5265,194.752,4613.0
2020-12-28 14:20:00,224.56,224.62,224.36,224.4,6024.0,194.752,194.8041,194.5786,194.6133,6024.0
2020-12-28 14:25:00,224.43,224.56,224.39,224.5,4183.0,194.6393,194.752,194.6046,194.7,4183.0
2020-12-28 14:30:00,224.51,224.55,224.41,224.49,8787.0,194.7087,194.7434,194.6219,194.6913,8787.0
2020-12-28 14:35:00,224.55,224.74,224.34,224.66,13077.0,194.7434,194.9081,194.5612,194.8388,13077.0
2020-12-28 14:40:00,224.61,224.61,224.34,224.46,13422.0,194.7954,194.7954,194.5612,194.6653,13422.0
2020-12-28 14:45:00,224.49,224.5,224.27,224.28,12428.0,194.6913,194.7,194.5005,194.5092,12428.0
2020-12-28 14:50:00,224.32,224.42,224.27,224.39,5441.0,194.5439,194.6306,194.5005,194.6046,5441.0
2020-12-28 14:55:00,224.42,224.43,224.04,224.04,13446.0,194.6306,194.6393,194.301,194.301,13446.0
2020-12-28 15:00:00,224.08,224.17,223.98,224.04,8052.0,194.3357,194.4138,194.249,194.301,8052.0
2020-12-28 15:05:00,224.03,224.09,223.88,223.91,8769.0,194.2924,194.3444,194.1623,194.1883,8769.0
2020-12-28 15:10:00,223.9,223.95,223.8,223.84,7286.0,194.1796,194.223,194.0929,194.1276,7286.0
2020-12-28 15:15:00,223.88,223.94,223.75,223.75,8239.0,194.1623,194.2143,194.0495,194.0495,8239.0
2020-12-28 15:20:00,223.78,223.84,223.69,223.71,8182.0,194.0756,194.1276,193.9975,194.0149,8182.0
2020-12-28 15:25:00,223.75,223.99,223.73,223.96,7654.0,194.0495,194.2577,194.0322,194.2317,7654.0
2020-12-28 15:30:00,223.95,224.02,223.74,223.79,12267.0,194.223,194.2837,194.0409,194.0842,12267.0
2020-12-28 15:35:00,223.82,223.89,223.44,223.44,18067.0,194.1103,194.171,193.7807,193.7807,18067.0
2020-12-28 15:40:00,223.42,223.76,223.34,223.75,17586.0,193.7633,194.0582,193.694,194.0495,17586.0
2020-12-28 15:45:00,223.72,223.74,223.6,223.68,14453.0,194.0235,194.0409,193.9195,193.9888,14453.0
2020-12-28 15:50:00,223.73,223.76,223.4,223.55,14556.0,194.0322,194.0582,193.746,193.8761,14556.0
2020-12-28 15:55:00,223.56,223.72,223.49,223.64,38398.0,193.8848,194.0235,193.8241,193.9541,38398.0
2020-12-29 09:30:00,225.88,226.44,225.27,226.26,33038.0,195.8968,196.3825,195.3678,196.2264,33038.0
2020-12-29 09:35:00,226.19,226.99,226.08,226.9,15661.0,196.1657,196.8595,196.0703,196.7814,15661.0
2020-12-29 09:40:00,226.9,226.97,226.48,226.57,10413.0,196.7814,196.8421,196.4172,196.4952,10413.0
2020-12-29 09:45:00,226.61,228.63,226.38,228.63,35205.0,196.5299,198.2818,196.3304,198.2818,35205.0
2020-12-29 09:50:00,228.54,228.98,228.37,228.86,32695.0,198.2037,198.5853,198.0563,198.4812,32695.0
2020-12-29 09:55:00,228.87,229.29,228.43,228.72,30896.0,198.4899,198.8542,198.1083,198.3598,30896.0
2020-12-29 10:00:00,228.79,229.39,228.57,228.78,23589.0,198.4205,198.9409,198.2297,198.4119,23589.0
2020-12-29 10:05:00,228.67,228.76,228.24,228.27,8918.0,198.3165,198.3945,197.9435,197.9696,8918.0
2020-12-29 10:10:00,228.32,229.1,228.11,228.96,14683.0,198.0129,198.6894,197.8308,198.568,14683.0
2020-12-29 10:15:00,229.03,229.47,228.87,228.92,26264.0,198.6287,199.0103,198.4899,198.5333,26264.0
2020-12-29 10:20:00,228.91,229.36,228.88,228.97,16867.0,198.5246,198.9149,198.4986,198.5766,16867.0
2020-12-29 10:25:00,228.98,229.22,228.85,229.05,13730.0,198.5853,198.7935,198.4726,198.646,13730.0
2020-12-29 10:30:00,229.15,229.15,228.0,228.12,13965.0,198.7328,198.7328,197.7354,197.8395,13965.0
2020-12-29 10:35:00,228.15,228.44,228.01,228.29,13885.0,197.8655,198.117,197.7441,197.9869,13885.0
2020-12-29 10:40:00,228.22,228.26,227.7,227.84,11475.0,197.9262,197.9609,197.4752,197.5966,11475.0
2020-12-29 10:45:00,227.84,227.99,227.59,227.84,8478.0,197.5966,197.7267,197.3798,197.5966,8478.0
2020-12-29 10:50:00,227.96,227.99,227.43,227.74,11440.0,197.7007,197.7267,197.2411,197.5099,11440.0
2020-12-29 10:55:00,227.73,227.93,227.3,227.47,7951.0,197.5012,197.6747,197.1283,197.2758,7951.0
2020-12-29 11:00:00,227.46,227.51,226.69,226.79,9693.0,197.2671,197.3104,196.5993,196.686,9693.0
2020-12-29 11:05:00,226.73,226.98,226.73,226.89,5895.0,196.634,196.8508,196.634,196.7727,5895.0
2020-12-29 11:10:00,226.94,227.15,226.58,226.63,5345.0,196.8161,196.9982,196.5039,196.5473,5345.0
2020-12-29 11:15:00,226.71,226.85,226.57,226.6,7712.0,196.6166,196.7381,196.4952,196.5212,7712.0
2020-12-29 11:20:00,226.62,226.91,226.55,226.78,9835.0,196.5386,196.7901,196.4779,196.6773,9835.0
2020-12-29 11:25:00,226.88,226.96,226.7,226.7,3365.0,196.7641,196.8335,196.608,196.608,3365.0
2020-12-29 11:30:00,226.86,226.97,226.77,226.83,6729.0,196.7467,196.8421,196.6687,196.7207,6729.0
2020-12-29 11:35:00,226.92,227.07,226.74,226.92,6901.0,196.7988,196.9288,196.6427,196.7988,6901.0
2020-12-29 11:40:00,226.9,227.44,226.9,227.44,6888.0,196.7814,197.2497,196.7814,197.2497,6888.0
2020-12-29 11:45:00,227.39,227.7,227.25,227.7,6620.0,197.2064,197.4752,197.085,197.4752,6620.0
2020-12-29 11:50:00,227.61,227.7,227.51,227.52,7295.0,197.3972,197.4752,197.3104,197.3191,7295.0
2020-12-29 11:55:00,227.64,227.81,227.52,227.78,5937.0,197.4232,197.5706,197.3191,197.5446,5937.0
2020-12-29 12:00:00,227.75,227.79,227.34,227.34,8579.0,197.5186,197.5533,197.163,197.163,8579.0
2020-12-29 12:05:00,227.38,227.38,227.26,227.35,4383.0,197.1977,197.1977,197.0936,197.1717,4383.0
2020-12-29 12:10:00,227.35,227.39,227.08,227.09,4720.0,197.1717,197.2064,196.9375,196.9462,4720.0
2020-12-29 12:15:00,227.03,227.24,226.99,227.21,5892.0,196.8942,197.0763,196.8595,197.0503,5892.0
2020-12-29 12:20:00,227.2,227.2,226.75,226.75,20199.0,197.0416,197.0416,196.6513,196.6513,20199.0
2020-12-29 12:25:00,226.74,226.9,226.54,226.65,5091.0,196.6427,196.7814,196.4692,196.5646,5091.0
2020-12-29 12:30:00,226.52,226.52,226.25,226.29,4175.0,196.4519,196.4519,196.2177,196.2524,4175.0
2020-12-29 12:35:00,226.34,226.64,226.29,226.63,7757.0,196.2957,196.5559,196.2524,196.5473,7757.0
2020-12-29 12:40:00,226.65,226.89,226.63,226.89,5477.0,196.5646,196.7727,196.5473,196.7727,5477.0
2020-12-29 12:45:00,226.82,226.83,226.55,226.83,2764.0,196.712,196.7207,196.4779,196.7207,2764.0
2020-12-29 12:50:00,226.85,226.89,226.64,226.7,4986.0,196.7381,196.7727,196.5559,196.608,4986.0
2020-12-29 12:55:00,226.73,227.0,226.71,227.0,6509.0,196.634,196.8681,196.6166,196.8681,6509.0
2020-12-29 13:00:00,227.01,227.09,226.9,226.98,8507.0,196.8768,196.9462,196.7814,196.8508,8507.0
2020-12-29 13:05:00,226.92,227.3,226.75,227.15,13373.0,196.7988,197.1283,196.6513,196.9982,13373.0
2020-12-29 13:10:00,227.08,227.2,227.03,227.2,5100.0,196.9375,197.0416,196.8942,197.0416,5100.0
2020-12-29 13:15:00,227.12,227.34,227.11,227.21,5714.0,196.9722,197.163,196.9635,197.0503,5714.0
2020-12-29 13:20:00,227.18,227.35,227.02,227.35,8128.0,197.0242,197.1717,196.8855,197.1717,8128.0
2020-12-29 13:25:00,227.33,227.46,227.11,227.11,6456.0,197.1543,197.2671,196.9635,196.9635,6456.0
2020-12-29 13:30:00,227.17,227.43,227.17,227.43,5146.0,197.0156,197.2411,197.0156,197.2411,5146.0
2020-12-29 13:35:00,227.44,227.68,227.38,227.6,6989.0,197.2497,197.4579,197.1977,197.3885,6989.0
2020-12-29 13:40:00,227.59,227.59,227.16,227.31,5209.0,197.3798,197.3798,197.0069,197.137,5209.0
2020-12-29 13:45:00,227.33,227.4,227.08,227.16,6531.0,197.1543,197.215,196.9375,197.0069,6531.0
2020-12-29 13:50:00,227.12,227.14,226.97,227.08,7782.0,196.9722,196.9896,196.8421,196.9375,7782.0
2020-12-29 13:55:00,226.97,227.0,226.65,226.73,5730.0,196.8421,196.8681,196.5646,196.634,5730.0
2020-12-29 14:00:00,226.71,226.84,226.57,226.84,5553.0,196.6166,196.7294,196.4952,196.7294,5553.0
2020-12-29 14:05:00,226.88,226.93,226.83,226.83,5108.0,196.7641,196.8074,196.7207,196.7207,5108.0
2020-12-29 14:10:00,226.83,226.83,226.66,226.66,3824.0,196.7207,196.7207,196.5733,196.5733,3824.0
2020-12-29 14:15:00,226.72,226.72,226.31,226.36,5860.0,196.6253,196.6253,196.2697,196.3131,5860.0
2020-12-29 14:20:00,226.44,226.8,226.38,226.62,6741.0,196.3825,196.6947,196.3304,196.5386,6741.0
2020-12-29 14:25:00,226.67,226.7,226.55,226.68,5997.0,196.5819,196.608,196.4779,196.5906,5997.0
2020-12-29 14:30:00,226.7,226.94,226.67,226.94,8520.0,196.608,196.8161,196.5819,196.8161,8520.0
2020-12-29 14:35:00,226.84,226.89,226.6,226.85,11026.0,196.7294,196.7727,196.5212,196.7381,11026.0
2020-12-29 14:40:00,226.83,226.96,226.8,226.9,7346.0,196.7207,196.8335,196.6947,196.7814,7346.0
2020-12-29 14:45:00,226.85,226.86,226.73,226.82,5539.0,196.7381,196.7467,196.634,196.712,5539.0
2020-12-29 14:50:00,226.79,227.23,226.79,227.17,6907.0,196.686,197.0676,196.686,197.0156,6907.0
2020-12-29 14:55:00,227.16,227.24,227.0,227.08,8467.0,197.0069,197.0763,196.8681,196.9375,8467.0
2020-12-29 15:00:00,227.11,227.37,227.11,227.14,8230.0,196.9635,197.189,196.9635,196.9896,8230.0
2020-12-29 15:05:00,227.16,227.22,227.07,227.17,7786.0,197.0069,197.0589,196.9288,197.0156,7786.0
2020-12-29 15:10:00,227.17,227.28,227.14,227.14,6967.0,197.0156,197.111,196.9896,196.9896,6967.0
2020-12-29 15:15:00,227.25,227.36,227.17,227.31,7347.0,197.085,197.1804,197.0156,197.137,7347.0
2020-12-29 15:20:00,227.32,227.67,227.27,227.67,9634.0,197.1457,197.4492,197.1023,197.4492,9634.0
2020-12-29 15:25:00,227.76,227.92,227.74,227.9,8641.0,197.5273,197.666,197.5099,197.6487,8641.0
2020-12-29 15:30:00,227.85,227.87,227.56,227.62,11255.0,197.6053,197.6227,197.3538,197.4058,11255.0
2020-12-29 15:35:00,227.59,227.66,227.38,227.42,12470.0,197.3798,197.4405,197.1977,197.2324,12470.0
2020-12-29 15:40:00,227.43,227.49,227.29,227.41,12429.0,197.2411,197.2931,197.1196,197.2237,12429.0
2020-12-29 15:45:00,227.37,227.47,227.34,227.37,14220.0,197.189,197.2758,197.163,197.189,14220.0
2020-12-29 15:50:00,227.37,227.42,226.62,226.73,23372.0,197.189,197.2324,196.5386,196.634,23372.0
2020-12-29 15:55:00,226.74,227.1,226.64,226.89,83793.0,196.6427,196.9549,196.5559,196.7727,83793.0
2020-12-30 09:30:00,228.07,229.0,227.96,228.23,32731.0,197.7961,198.6027,197.7007,197.9349,32731.0
2020-12-30 09:35:00,228.23,228.49,227.59,228.03,13323.0,197.9349,198.1604,197.3798,197.7614,13323.0
2020-12-30 09:40:00,228.06,228.91,228.0,228.87,10044.0,197.7874,198.5246,197.7354,198.4899,10044.0
2020-12-30 09:45:00,228.74,229.03,228.09,228.29,19199.0,198.3772,198.6287,197.8135,197.9869,19199.0
2020-12-30 09:50:00,228.29,228.29,227.48,227.81,6310.0,197.9869,197.9869,197.2844,197.5706,6310.0
2020-12-30 09:55:00,227.98,228.03,227.5,227.82,10040.0,197.7181,197.7614,197.3018,197.5793,10040.0
2020-12-30 10:00:00,227.92,228.31,227.76,228.31,6986.0,197.666,198.0043,197.5273,198.0043,6986.0
2020-12-30 10:05:00,228.3,228.53,228.12,228.47,6865.0,197.9956,198.195,197.8395,198.143,6865.0
2020-12-30 10:10:00,228.62,228.64,228.15,228.36,9847.0,198.2731,198.2904,197.8655,198.0476,9847.0
2020-12-30 10:15:00,228.4,228.52,228.2,228.44,7613.0,198.0823,198.1864,197.9089,198.117,7613.0
2020-12-30 10:20:00,228.45,228.48,228.07,228.23,8951.0,198.1257,198.1517,197.7961,197.9349,8951.0
2020-12-30 10:25:00,228.28,228.28,228.06,228.06,5818.0,197.9782,197.9782,197.7874,197.7874,5818.0
2020-12-30 10:30:00,228.1,228.29,227.96,228.16,7576.0,197.8221,197.9869,197.7007,197.8742,7576.0
2020-12-30 10:35:00,228.16,228.27,227.92,228.08,8798.0,197.8742,197.9696,197.666,197.8048,8798.0
2020-12-30 10:40:00,228.16,228.27,228.0,228.02,9108.0,197.8742,197.9696,197.7354,197.7527,9108.0
2020-12-30 10:45:00,228.04,228.2,228.04,228.06,8165.0,197.7701,197.9089,197.7701,197.7874,8165.0
2020-12-30 10:50:00,228.11,228.16,227.93,227.98,6831.0,197.8308,197.8742,197.6747,197.7181,6831.0
2020-12-30 10:55:00,227.94,228.1,227.93,228.09,4310.0,197.6834,197.8221,197.6747,197.8135,4310.0
2020-12-30 11:00:00,228.06,228.17,228.0,228.15,5182.0,197.7874,197.8828,197.7354,197.8655,5182.0
2020-12-30 11:05:00,228.14,228.29,228.11,228.26,5468.0,197.8568,197.9869,197.8308,197.9609,5468.0
2020-12-30 11:10:00,228.27,228.41,228.26,228.3,5997.0,197.9696,198.091,197.9609,197.9956,5997.0
2020-12-30 11:15:00,228.29,228.65,228.25,228.6,13209.0,197.9869,198.2991,197.9522,198.2558,13209.0
2020-12-30 11:20:00,228.6,228.65,228.31,228.5,12829.0,198.2558,198.2991,198.0043,198.169,12829.0
2020-12-30 11:25:00,228.51,228.57,228.23,228.27,11672.0,198.1777,198.2297,197.9349,197.9696,11672.0
2020-12-30 11:30:00,228.27,228.35,228.18,228.3,8641.0,197.9696,198.0389,197.8915,197.9956,8641.0
2020-12-30 11:35:00,228.33,228.61,228.25,228.59,13493.0,198.0216,198.2644,197.9522,198.2471,13493.0
2020-12-30 11:40:00,228.58,228.87,228.52,228.78,19303.0,198.2384,198.4899,198.1864,198.4119,19303.0
2020-12-30 11:45:00,228.71,228.71,228.26,228.42,5780.0,198.3512,198.3512,197.9609,198.0997,5780.0
2020-12-30 11:50:00,228.51,228.61,228.14,228.14,9537.0,198.1777,198.2644,197.8568,197.8568,9537.0
2020-12-30 11:55:00,228.21,228.21,227.93,228.05,10466.0,197.9175,197.9175,197.6747,197.7788,10466.0
2020-12-30 12:00:00,228.12,228.22,228.02,228.17,9892.0,197.8395,197.9262,197.7527,197.8828,9892.0
2020-12-30 12:05:00,228.12,228.15,227.89,227.93,6808.0,197.8395,197.8655,197.64,197.6747,6808.0
2020-12-30 12:10:00,227.88,228.25,227.83,228.25,16674.0,197.6313,197.9522,197.588,197.9522,16674.0
2020-12-30 12:15:00,228.21,228.4,228.16,228.4,4047.0,197.9175,198.0823,197.8742,198.0823,4047.0
2020-12-30 12:20:00,228.4,228.52,228.34,228.35,3488.0,198.0823,198.1864,198.0303,198.0389,3488.0
2020-12-30 12:25:00,228.42,228.43,228.27,228.3,8554.0,198.0997,198.1083,197.9696,197.9956,8554.0
2020-12-30 12:30:00,228.28,228.36,228.17,228.22,6273.0,197.9782,198.0476,197.8828,197.9262,6273.0
2020-12-30 12:35:00,228.22,228.22,228.06,228.13,4660.0,197.9262,197.9262,197.7874,197.8481,4660.0
2020-12-30 12:40:00,228.15,228.16,227.96,228.09,3849.0,197.8655,197.8742,197.7007,197.8135,3849.0
2020-12-30 12:45:00,227.96,228.03,227.63,227.63,5432.0,197.7007,197.7614,197.4145,197.4145,5432.0
2020-12-30 12:50:00,227.63,227.77,227.6,227.72,5650.0,197.4145,197.5359,197.3885,197.4926,5650.0
2020-12-30 12:55:00,227.74,227.8,227.59,227.69,4268.0,197.5099,197.5619,197.3798,197.4666,4268.0
2020-12-30 13:00:00,227.68,227.8,227.64,227.7,6287.0,197.4579,197.5619,197.4232,197.4752,6287.0
2020-12-30 13:05:00,227.64,227.77,227.6,227.77,3484.0,197.4232,197.5359,197.3885,197.5359,3484.0
2020-12-30 13:10:00,227.77,227.77,227.55,227.7,12912.0,197.5359,197.5359,197.3451,197.4752,12912.0
2020-12-30 13:15:00,227.69,227.77,227.54,227.54,5134.0,197.4666,197.5359,197.3365,197.3365,5134.0
2020-12-30 13:20:00,227.56,227.61,227.45,227.51,4500.0,197.3538,197.3972,197.2584,197.3104,4500.0
2020-12-30 13:25:00,227.54,227.54,227.38,227.44,3821.0,197.3365,197.3365,197.1977,197.2497,3821.0
2020-12-30 13:30:00,227.46,227.61,227.37,227.38,6565.0,197.2671,197.3972,197.189,197.1977,6565.0
2020-12-30 13:35:00,227.31,227.43,227.14,227.16,9061.0,197.137,197.2411,196.9896,197.0069,9061.0
2020-12-30 13:40:00,227.15,227.41,227.09,227.41,12185.0,196.9982,197.2237,196.9462,197.2237,12185.0
2020-12-30 13:45:00,227.34,227.52,227.33,227.34,7012.0,197.163,197.3191,197.1543,197.163,7012.0
2020-12-30 13:50:00,227.34,227.69,227.33,227.65,12116.0,197.163,197.4666,197.1543,197.4319,12116.0
2020-12-30 13:55:00,227.68,227.73,227.51,227.64,13249.0,197.4579,197.5012,197.3104,197.4232,13249.0
2020-12-30 14:00:00,227.59,227.69,227.54,227.6,9102.0,197.3798,197.4666,197.3365,197.3885,9102.0
2020-12-30 14:05:00,227.53,227.53,227.01,227.01,6908.0,197.3278,197.3278,196.8768,196.8768,6908.0
2020-12-30 14:10:00,227.04,227.04,226.81,227.01,11830.0,196.9028,196.9028,196.7034,196.8768,11830.0
2020-12-30 14:15:00,226.96,226.96,226.58,226.82,7389.0,196.8335,196.8335,196.5039,196.712,7389.0
2020-12-30 14:20:00,226.82,226.84,226.65,226.79,10336.0,196.712,196.7294,196.5646,196.686,10336.0
2020-12-30 14:25:00,226.82,226.88,226.75,226.88,8968.0,196.712,196.7641,196.6513,196.7641,8968.0
2020-12-30 14:30:00,226.89,226.91,226.75,226.82,5006.0,196.7727,196.7901,196.6513,196.712,5006.0
2020-12-30 14:35:00,226.86,226.96,226.76,226.82,8330.0,196.7467,196.8335,196.66,196.712,8330.0
2020-12-30 14:40:00,226.81,227.09,226.81,226.94,11975.0,196.7034,196.9462,196.7034,196.8161,11975.0
2020-12-30 14:45:00,226.96,227.13,226.94,227.08,6104.0,196.8335,196.9809,196.8161,196.9375,6104.0
2020-12-30 14:50:00,227.07,227.26,227.06,227.26,6319.0,196.9288,197.0936,196.9202,197.0936,6319.0
2020-12-30 14:55:00,227.24,227.46,227.16,227.46,7621.0,197.0763,197.2671,197.0069,197.2671,7621.0
2020-12-30 15:00:00,227.4,227.64,227.4,227.64,8334.0,197.215,197.4232,197.215,197.4232,8334.0
2020-12-30 15:05:00,227.65,227.78,227.6,227.77,9410.0,197.4319,197.5446,197.3885,197.5359,9410.0
2020-12-30 15:10:00,227.7,227.85,227.69,227.75,9057.0,197.4752,197.6053,197.4666,197.5186,9057.0
2020-12-30 15:15:00,227.76,227.77,227.46,227.55,7200.0,197.5273,197.5359,197.2671,197.3451,7200.0
2020-12-30 15:20:00,227.56,227.6,227.5,227.51,11261.0,197.3538,197.3885,197.3018,197.3104,11261.0
2020-12-30 15:25:00,227.5,227.54,227.3,227.38,14530.0,197.3018,197.3365,197.1283,197.1977,14530.0
2020-12-30 15:30:00,227.37,227.46,227.3,227.34,13064.0,197.189,197.2671,197.1283,197.163,13064.0
2020-12-30 15:35:00,227.34,227.51,227.28,227.44,12942.0,197.163,197.3104,197.111,197.2497,12942.0
2020-12-30 15:40:00,227.42,227.56,227.38,227.43,12094.0,197.2324,197.3538,197.1977,197.2411,12094.0
2020-12-30 15:45:00,227.38,227.49,227.29,227.41,15662.0,197.1977,197.2931,197.1196,197.2237,15662.0
2020-12-30 15:50:00,227.45,227.72,227.04,227.17,45262.0,197.2584,197.4926,196.9028,197.0156,45262.0
2020-12-30 15:55:00,227.16,227.29,226.87,226.98,89343.0,197.0069,197.1196,196.7554,196.8508,89343.0
2020-12-31 09:30:00,227.31,227.49,226.74,227.49,15131.0,197.137,197.2931,196.6427,197.2931,15131.0
2020-12-31 09:35:00,227.31,227.31,226.45,226.46,7846.0,197.137,197.137,196.3911,196.3998,7846.0
2020-12-31 09:40:00,226.71,226.75,226.29,226.29,3445.0,196.6166,196.6513,196.2524,196.2524,3445.0
2020-12-31 09:45:00,226.36,226.67,226.27,226.66,10931.0,196.3131,196.5819,196.235,196.5733,10931.0
2020-12-31 09:50:00,226.58,226.75,226.27,226.49,10701.0,196.5039,196.6513,196.235,196.4258,10701.0
2020-12-31 09:55:00,226.55,226.55,225.95,226.0,14128.0,196.4779,196.4779,195.9575,196.0009,14128.0
2020-12-31 10:00:00,226.05,226.72,225.89,226.5,12908.0,196.0442,196.6253,195.9055,196.4345,12908.0
2020-12-31 10:05:00,226.44,226.75,226.41,226.62,10200.0,196.3825,196.6513,196.3565,196.5386,10200.0
2020-12-31 10:10:00,226.66,227.68,226.66,227.62,16445.0,196.5733,197.4579,196.5733,197.4058,16445.0
2020-12-31 10:15:00,227.58,227.61,227.17,227.37,6760.0,197.3712,197.3972,197.0156,197.189,6760.0
2020-12-31 10:20:00,227.28,227.28,226.87,226.99,3603.0,197.111,197.111,196.7554,196.8595,3603.0
2020-12-31 10:25:00,227.06,227.31,226.93,227.12,8260.0,196.9202,197.137,196.8074,196.9722,8260.0
2020-12-31 10:30:00,227.13,227.18,226.86,226.92,11179.0,196.9809,197.0242,196.7467,196.7988,11179.0
2020-12-31 10:35:00,226.92,226.97,226.68,226.83,7069.0,196.7988,196.8421,196.5906,196.7207,7069.0
2020-12-31 10:40:00,226.84,226.98,226.71,226.72,6638.0,196.7294,196.8508,196.6166,196.6253,6638.0
2020-12-31 10:45:00,226.83,226.83,226.21,226.31,6630.0,196.7207,196.7207,196.183,196.2697,6630.0
2020-12-31 10:50:00,226.37,226.37,225.99,225.99,5148.0,196.3218,196.3218,195.9922,195.9922,5148.0
2020-12-31 10:55:00,226.08,226.38,226.05,226.36,9035.0,196.0703,196.3304,196.0442,196.3131,9035.0
2020-12-31 11:00:00,226.36,226.52,226.3,226.4,8543.0,196.3131,196.4519,196.2611,196.3478,8543.0
2020-12-31 11:05:00,226.36,226.45,226.34,226.41,4454.0,196.3131,196.3911,196.2957,196.3565,4454.0
2020-12-31 11:10:00,226.37,226.37,226.11,226.32,9399.0,196.3218,196.3218,196.0963,196.2784,9399.0
2020-12-31 11:15:00,226.38,226.54,226.24,226.5,8843.0,196.3304,196.4692,196.209,196.4345,8843.0
2020-12-31 11:20:00,226.51,226.65,226.41,226.6,6724.0,196.4432,196.5646,196.3565,196.5212,6724.0
2020-12-31 11:25:00,226.65,226.76,226.52,226.75,4399.0,196.5646,196.66,196.4519,196.6513,4399.0
2020-12-31 11:30:00,226.75,226.92,226.6,226.92,11711.0,196.6513,196.7988,196.5212,196.7988,11711.0
2020-12-31 11:35:00,226.84,226.97,226.82,226.97,3368.0,196.7294,196.8421,196.712,196.8421,3368.0
2020-12-31 11:40:00,226.95,227.13,226.95,227.05,9605.0,196.8248,196.9809,196.8248,196.9115,9605.0
2020-12-31 11:45:00,227.07,227.22,227.07,227.19,5448.0,196.9288,197.0589,196.9288,197.0329,5448.0
2020-12-31 11:50:00,227.22,227.44,227.18,227.18,3725.0,197.0589,197.2497,197.0242,197.0242,3725.0
2020-12-31 11:55:00,227.25,227.43,227.14,227.23,7703.0,197.085,197.2411,196.9896,197.0676,7703.0
2020-12-31 12:00:00,227.33,227.6,227.33,227.55,6112.0,197.1543,197.3885,197.1543,197.3451,6112.0
2020-12-31 12:05:00,227.53,227.67,227.32,227.42,4393.0,197.3278,197.4492,197.1457,197.2324,4393.0
2020-12-31 12:10:00,227.45,227.5,227.39,227.49,3123.0,197.2584,197.3018,197.2064,197.2931,3123.0
2020-12-31 12:15:00,227.45,227.61,227.39,227.54,3905.0,197.2584,197.3972,197.2064,197.3365,3905.0
2020-12-31 12:20:00,227.54,227.57,227.33,227.33,4015.0,197.3365,197.3625,197.1543,197.1543,4015.0
2020-12-31 12:25:00,227.36,227.45,227.3,227.37,4618.0,197.1804,197.2584,197.1283,197.189,4618.0
2020-12-31 12:30:00,227.42,227.49,227.36,227.39,3574.0,197.2324,197.2931,197.1804,197.2064,3574.0
2020-12-31 12:35:00,227.4,227.59,227.37,227.53,4990.0,197.215,197.3798,197.189,197.3278,4990.0
2020-12-31 12:40:00,227.57,227.7,227.53,227.6,10186.0,197.3625,197.4752,197.3278,197.3885,10186.0
2020-12-31 12:45:00,227.6,227.7,227.55,227.59,4401.0,197.3885,197.4752,197.3451,197.3798,4401.0
2020-12-31 12:50:00,227.61,227.72,227.55,227.56,5893.0,197.3972,197.4926,197.3451,197.3538,5893.0
2020-12-31 12:55:00,227.61,227.7,227.58,227.58,4365.0,197.3972,197.4752,197.3712,197.3712,4365.0
2020-12-31 13:00:00,227.63,227.66,227.56,227.57,3765.0,197.4145,197.4405,197.3538,197.3625,3765.0
2020-12-31 13:05:00,227.61,227.75,227.56,227.66,5401.0,197.3972,197.5186,197.3538,197.4405,5401.0
2020-12-31 13:10:00,227.63,227.73,227.61,227.66,3191.0,197.4145,197.5012,197.3972,197.4405,3191.0
2020-12-31 13:15:00,227.64,227.75,227.63,227.63,3817.0,197.4232,197.5186,197.4145,197.4145,3817.0
2020-12-31 13:20:00,227.69,227.75,227.53,227.56,4933.0,197.4666,197.5186,197.3278,197.3538,4933.0
2020-12-31 13:25:00,227.55,227.62,227.42,227.44,4058.0,197.3451,197.4058,197.2324,197.2497,4058.0
2020-12-31 13:30:00,227.48,227.61,227.44,227.58,6875.0,197.2844,197.3972,197.2497,197.3712,6875.0
2020-12-31 13:35:00,227.62,227.8,227.56,227.77,3926.0,197.4058,197.5619,197.3538,197.5359,3926.0
2020-12-31 13:40:00,227.74,227.77,227.64,227.64,4774.0,197.5099,197.5359,197.4232,197.4232,4774.0
2020-12-31 13:45:00,227.64,227.77,227.54,227.65,3723.0,197.4232,197.5359,197.3365,197.4319,3723.0
2020-12-31 13:50:00,227.71,228.06,227.61,228.04,12033.0,197.4839,197.7874,197.3972,197.7701,12033.0
2020-12-31 13:55:00,228.07,228.26,227.92,228.24,14471.0,197.7961,197.9609,197.666,197.9435,14471.0
2020-12-31 14:00:00,228.26,228.34,228.12,228.25,7419.0,197.9609,198.0303,197.8395,197.9522,7419.0
2020-12-31 14:05:00,228.25,228.51,228.14,228.42,11713.0,197.9522,198.1777,197.8568,198.0997,11713.0
2020-12-31 14:10:00,228.5,228.93,228.41,228.7,112714.0,198.169,198.542,198.091,198.3425,112714.0
2020-12-31 14:15:00,228.75,229.28,228.75,229.19,10851.0,198.3858,198.8455,198.3858,198.7674,10851.0
2020-12-31 14:20:00,229.15,229.15,228.82,228.96,16710.0,198.7328,198.7328,198.4466,198.568,16710.0
2020-12-31 14:25:00,229.05,229.14,228.83,229.11,6644.0,198.646,198.7241,198.4552,198.6981,6644.0
2020-12-31 14:30:00,229.05,229.2,228.92,229.11,9176.0,198.646,198.7761,198.5333,198.6981,9176.0
2020-12-31 14:35:00,229.09,229.14,228.99,229.08,4682.0,198.6807,198.7241,198.594,198.672,4682.0
2020-12-31 14:40:00,229.15,229.4,229.12,229.31,7545.0,198.7328,198.9496,198.7067,198.8715,7545.0
2020-12-31 14:45:00,229.29,229.38,229.03,229.19,7665.0,198.8542,198.9322,198.6287,198.7674,7665.0
2020-12-31 14:50:00,229.15,229.27,229.07,229.08,7354.0,198.7328,198.8368,198.6634,198.672,7354.0
2020-12-31 14:55:00,229.11,229.31,229.11,229.21,7180.0,198.6981,198.8715,198.6981,198.7848,7180.0
2020-12-31 15:00:00,229.18,229.33,229.17,229.2,7868.0,198.7588,198.8889,198.7501,198.7761,7868.0
2020-12-31 15:05:00,229.18,229.32,229.08,229.22,8221.0,198.7588,198.8802,198.672,198.7935,8221.0
2020-12-31 15:10:00,229.17,229.5,229.17,229.5,8866.0,198.7501,199.0363,198.7501,199.0363,8866.0
2020-12-31 15:15:00,229.52,229.6,229.45,229.53,8025.0,199.0536,199.123,198.9929,199.0623,8025.0
2020-12-31 15:20:00,229.53,229.58,229.39,229.42,11754.0,199.0623,199.1057,198.9409,198.9669,11754.0
2020-12-31 15:25:00,229.42,229.62,229.42,229.6,9306.0,198.9669,199.1404,198.9669,199.123,9306.0
2020-12-31 15:30:00,229.67,229.79,229.49,229.73,11400.0,199.1837,199.2878,199.0276,199.2358,11400.0
2020-12-31 15:35:00,229.76,229.95,229.66,229.66,9104.0,199.2618,199.4266,199.1751,199.1751,9104.0
2020-12-31 15:40:00,229.65,229.68,229.41,229.42,12591.0,199.1664,199.1924,198.9582,198.9669,12591.0
2020-12-31 15:45:00,229.41,229.85,229.41,229.8,20070.0,198.9582,199.3398,198.9582,199.2965,20070.0
2020-12-31 15:50:00,229.86,230.22,229.86,229.96,56693.0,199.3485,199.6607,199.3485,199.4352,56693.0
2020-12-31 15:55:00,229.92,230.25,229.75,229.85,122509.0,199.4005,199.6867,199.2531,199.3398,122509.0
2021-01-04 09:30:00,230.5,231.25,228.64,229.04,61965.0,199.9036,200.554,198.2904,198.6374,61965.0
2021-01-04 09:35:00,228.89,229.86,228.58,229.5,22680.0,198.5073,199.3485,198.2384,199.0363,22680.0
2021-01-04 09:40:00,229.72,229.75,228.9,229.23,13180.0,199.2271,199.2531,198.5159,198.8021,13180.0
2021-01-04 09:45:00,229.3,230.17,228.89,229.99,18890.0,198.8628,199.6174,198.5073,199.4612,18890.0
2021-01-04 09:50:00,229.87,230.22,229.58,230.1,30054.0,199.3572,199.6607,199.1057,199.5566,30054.0
2021-01-04 09:55:00,230.04,230.04,229.4,229.75,24903.0,199.5046,199.5046,198.9496,199.2531,24903.0
2021-01-04 10:00:00,229.71,230.12,229.58,229.58,23471.0,199.2184,199.574,199.1057,199.1057,23471.0
2021-01-04 10:05:00,229.54,229.6,228.59,228.6,18271.0,199.071,199.123,198.2471,198.2558,18271.0
2021-01-04 10:10:00,228.69,228.88,228.2,228.21,34689.0,198.3338,198.4986,197.9089,197.9175,34689.0
2021-01-04 10:15:00,228.3,228.3,227.83,227.97,7430.0,197.9956,197.9956,197.588,197.7094,7430.0
2021-01-04 10:20:00,227.95,228.11,227.62,227.94,8315.0,197.692,197.8308,197.4058,197.6834,8315.0
2021-01-04 10:25:00,227.84,227.88,227.68,227.74,20044.0,197.5966,197.6313,197.4579,197.5099,20044.0
2021-01-04 10:30:00,227.75,228.07,227.38,227.66,13326.0,197.5186,197.7961,197.1977,197.4405,13326.0
2021-01-04 10:35:00,227.64,227.66,227.3,227.42,11342.0,197.4232,197.4405,197.1283,197.2324,11342.0
2021-01-04 10:40:00,227.46,227.63,227.03,227.03,16886.0,197.2671,197.4145,196.8942,196.8942,16886.0
2021-01-04 10:45:00,227.0,227.0,226.36,226.74,18374.0,196.8681,196.8681,196.3131,196.6427,18374.0
2021-01-04 10:50:00,226.76,226.79,226.13,226.32,15071.0,196.66,196.686,196.1136,196.2784,15071.0
2021-01-04 10:55:00,226.43,226.94,226.12,226.61,12165.0,196.3738,196.8161,196.105,196.5299,12165.0
2021-01-04 11:00:00,226.85,226.99,225.79,226.05,14337.0,196.7381,196.8595,195.8188,196.0442,14337.0
2021-01-04 11:05:00,226.09,226.19,225.4,225.89,14720.0,196.0789,196.1657,195.4805,195.9055,14720.0
2021-01-04 11:10:00,225.8,226.69,225.61,226.59,16620.0,195.8274,196.5993,195.6626,196.5126,16620.0
2021-01-04 11:15:00,226.48,226.57,225.78,226.23,44181.0,196.4172,196.4952,195.8101,196.2003,44181.0
2021-01-04 11:20:00,226.19,226.32,225.94,226.09,22908.0,196.1657,196.2784,195.9488,196.0789,22908.0
2021-01-04 11:25:00,226.05,226.51,225.79,226.23,14534.0,196.0442,196.4432,195.8188,196.2003,14534.0
2021-01-04 11:30:00,226.16,226.49,225.78,226.16,19715.0,196.1396,196.4258,195.8101,196.1396,19715.0
2021-01-04 11:35:00,226.1,226.19,225.87,225.9,20496.0,196.0876,196.1657,195.8881,195.9142,20496.0
2021-01-04 11:40:00,225.86,226.0,225.62,225.69,9067.0,195.8795,196.0009,195.6713,195.732,9067.0
2021-01-04 11:45:00,225.69,225.69,225.19,225.32,23564.0,195.732,195.732,195.2984,195.4111,23564.0
2021-01-04 11:50:00,225.32,225.36,224.72,224.73,20076.0,195.4111,195.4458,194.8908,194.8995,20076.0
2021-01-04 11:55:00,224.72,224.87,224.39,224.74,13797.0,194.8908,195.0209,194.6046,194.9081,13797.0
2021-01-04 12:00:00,224.67,224.88,224.22,224.73,12481.0,194.8474,195.0295,194.4572,194.8995,12481.0
2021-01-04 12:05:00,224.99,225.0,224.12,224.27,10846.0,195.1249,195.1336,194.3704,194.5005,10846.0
2021-01-04 12:10:00,224.37,224.38,223.67,223.93,20104.0,194.5872,194.5959,193.9802,194.2057,20104.0
2021-01-04 12:15:00,224.0,224.22,223.87,224.18,21954.0,194.2664,194.4572,194.1536,194.4225,21954.0
2021-01-04 12:20:00,224.08,224.44,223.88,224.43,11248.0,194.3357,194.648,194.1623,194.6393,11248.0
2021-01-04 12:25:00,224.39,224.47,224.01,224.2,12953.0,194.6046,194.674,194.275,194.4398,12953.0
2021-01-04 12:30:00,224.2,224.27,223.77,224.21,41361.0,194.4398,194.5005,194.0669,194.4485,41361.0
2021-01-04 12:35:00,224.18,224.7,223.79,224.07,16549.0,194.4225,194.8734,194.0842,194.3271,16549.0
2021-01-04 12:40:00,224.07,224.22,223.71,224.19,14933.0,194.3271,194.4572,194.0149,194.4311,14933.0
2021-01-04 12:45:00,224.05,224.25,223.95,224.08,15521.0,194.3097,194.4832,194.223,194.3357,15521.0
2021-01-04 12:50:00,224.09,224.22,223.84,224.07,27402.0,194.3444,194.4572,194.1276,194.3271,27402.0
2021-01-04 12:55:00,224.06,224.08,223.81,223.98,15804.0,194.3184,194.3357,194.1016,194.249,15804.0
2021-01-04 13:00:00,223.98,224.47,223.89,224.23,26096.0,194.249,194.674,194.171,194.4658,26096.0
2021-01-04 13:05:00,224.22,224.48,224.01,224.38,25396.0,194.4572,194.6826,194.275,194.5959,25396.0
2021-01-04 13:10:00,224.39,224.51,224.1,224.12,36811.0,194.6046,194.7087,194.3531,194.3704,36811.0
2021-01-04 13:15:00,224.13,224.59,224.1,224.51,35610.0,194.3791,194.778,194.3531,194.7087,35610.0
2021-01-04 13:20:00,224.5,224.87,224.44,224.86,12455.0,194.7,195.0209,194.648,195.0122,12455.0
2021-01-04 13:25:00,224.76,224.76,224.26,224.28,8763.0,194.9255,194.9255,194.4918,194.5092,8763.0
2021-01-04 13:30:00,224.3,224.5,224.14,224.44,14318.0,194.5265,194.7,194.3878,194.648,14318.0
2021-01-04 13:35:00,224.44,224.69,224.39,224.41,8420.0,194.648,194.8648,194.6046,194.6219,8420.0
2021-01-04 13:40:00,224.47,224.6,224.27,224.29,5431.0,194.674,194.7867,194.5005,194.5179,5431.0
2021-01-04 13:45:00,224.31,224.54,224.24,224.33,10911.0,194.5352,194.7347,194.4745,194.5526,10911.0
2021-01-04 13:50:00,224.26,224.49,224.11,224.44,10561.0,194.4918,194.6913,194.3618,194.648,10561.0
2021-01-04 13:55:00,224.44,224.44,224.0,224.33,12621.0,194.648,194.648,194.2664,194.5526,12621.0
2021-01-04 14:00:00,224.34,224.58,224.09,224.58,10088.0,194.5612,194.7694,194.3444,194.7694,10088.0
2021-01-04 14:05:00,224.59,224.69,224.5,224.63,9046.0,194.778,194.8648,194.7,194.8127,9046.0
2021-01-04 14:10:00,224.6,224.63,224.16,224.46,29796.0,194.7867,194.8127,194.4051,194.6653,29796.0
2021-01-04 14:15:00,224.38,224.84,224.38,224.81,14846.0,194.5959,194.9949,194.5959,194.9688,14846.0
2021-01-04 14:20:00,224.78,225.27,224.64,225.2,8102.0,194.9428,195.3678,194.8214,195.3071,8102.0
2021-01-04 14:25:00,225.14,225.48,225.0,225.43,11499.0,195.255,195.5499,195.1336,195.5065,11499.0
2021-01-04 14:30:00,225.36,225.43,224.9,225.13,12716.0,195.4458,195.5065,195.0469,195.2464,12716.0
2021-01-04 14:35:00,225.14,225.14,224.94,225.1,12153.0,195.255,195.255,195.0816,195.2203,12153.0
2021-01-04 14:40:00,225.09,225.3,224.89,225.3,18669.0,195.2117,195.3938,195.0382,195.3938,18669.0
2021-01-04 14:45:00,225.31,225.34,224.96,224.96,15534.0,195.4025,195.4285,195.0989,195.0989,15534.0
2021-01-04 14:50:00,225.0,225.11,224.8,225.03,14938.0,195.1336,195.229,194.9602,195.1596,14938.0
2021-01-04 14:55:00,225.04,225.54,224.94,225.34,16739.0,195.1683,195.6019,195.0816,195.4285,16739.0
2021-01-04 15:00:00,225.31,225.42,225.12,225.22,14070.0,195.4025,195.4979,195.2377,195.3244,14070.0
2021-01-04 15:05:00,225.17,225.69,225.17,225.6,18238.0,195.2811,195.732,195.2811,195.654,18238.0
2021-01-04 15:10:00,225.73,225.83,225.56,225.79,22549.0,195.7667,195.8534,195.6193,195.8188,22549.0
2021-01-04 15:15:00,225.78,225.82,225.33,225.55,8224.0,195.8101,195.8448,195.4198,195.6106,8224.0
2021-01-04 15:20:00,225.58,225.71,225.52,225.58,14331.0,195.6366,195.7494,195.5846,195.6366,14331.0
2021-01-04 15:25:00,225.56,225.8,225.51,225.67,14887.0,195.6193,195.8274,195.5759,195.7147,14887.0
2021-01-04 15:30:00,225.61,226.25,225.61,226.0,19547.0,195.6626,196.2177,195.6626,196.0009,19547.0
2021-01-04 15:35:00,225.94,226.33,225.83,226.31,21526.0,195.9488,196.2871,195.8534,196.2697,21526.0
2021-01-04 15:40:00,226.28,226.35,226.18,226.28,17081.0,196.2437,196.3044,196.157,196.2437,17081.0
2021-01-04 15:45:00,226.2,226.41,226.17,226.23,33229.0,196.1743,196.3565,196.1483,196.2003,33229.0
2021-01-04 15:50:00,226.2,226.5,226.15,226.42,72916.0,196.1743,196.4345,196.131,196.3651,72916.0
2021-01-04 15:55:00,226.4,226.86,226.38,226.68,93084.0,196.3478,196.7467,196.3304,196.5906,93084.0
2021-01-05 09:30:00,227.38,227.38,226.37,226.61,42115.0,197.1977,197.1977,196.3218,196.5299,42115.0
2021-01-05 09:35:00,226.73,227.01,226.3,226.42,32027.0,196.634,196.8768,196.2611,196.3651,32027.0
2021-01-05 09:40:00,226.52,226.56,225.9,226.31,33964.0,196.4519,196.4865,195.9142,196.2697,33964.0
2021-01-05 09:45:00,226.43,226.57,225.49,225.5,43617.0,196.3738,196.4952,195.5586,195.5672,43617.0
2021-01-05 09:50:00,225.5,226.02,225.43,226.01,9789.0,195.5672,196.0182,195.5065,196.0096,9789.0
2021-01-05 09:55:00,225.86,226.01,225.39,225.51,14585.0,195.8795,196.0096,195.4719,195.5759,14585.0
2021-01-05 10:00:00,225.45,226.02,225.45,225.86,6108.0,195.5239,196.0182,195.5239,195.8795,6108.0
2021-01-05 10:05:00,225.87,225.98,225.58,225.83,10132.0,195.8881,195.9835,195.6366,195.8534,10132.0
2021-01-05 10:10:00,225.76,225.99,225.69,225.99,9893.0,195.7927,195.9922,195.732,195.9922,9893.0
2021-01-05 10:15:00,226.08,226.09,225.22,225.26,9628.0,196.0703,196.0789,195.3244,195.3591,9628.0
2021-01-05 10:20:00,225.38,225.47,224.87,224.94,11805.0,195.4632,195.5412,195.0209,195.0816,11805.0
2021-01-05 10:25:00,224.98,225.31,224.77,225.01,11055.0,195.1163,195.4025,194.9341,195.1423,11055.0
2021-01-05 10:30:00,225.07,225.24,224.93,225.09,16163.0,195.1943,195.3418,195.0729,195.2117,16163.0
2021-01-05 10:35:00,225.17,225.17,224.68,224.86,27251.0,195.2811,195.2811,194.8561,195.0122,27251.0
2021-01-05 10:40:00,224.84,224.88,224.44,224.58,17240.0,194.9949,195.0295,194.648,194.7694,17240.0
2021-01-05 10:45:00,224.56,224.83,224.5,224.78,11052.0,194.752,194.9862,194.7,194.9428,11052.0
2021-01-05 10:50:00,224.79,225.25,224.61,224.73,35785.0,194.9515,195.3504,194.7954,194.8995,35785.0
2021-01-05 10:55:00,224.78,224.84,224.38,224.39,9924.0,194.9428,194.9949,194.5959,194.6046,9924.0
2021-01-05 11:00:00,224.4,224.9,224.35,224.81,11637.0,194.6133,195.0469,194.5699,194.9688,11637.0
2021-01-05 11:05:00,224.84,224.95,224.45,224.52,17025.0,194.9949,195.0903,194.6566,194.7173,17025.0
2021-01-05 11:10:00,224.68,224.9,224.51,224.78,11220.0,194.8561,195.0469,194.7087,194.9428,11220.0
2021-01-05 11:15:00,224.7,224.95,224.56,224.91,8833.0,194.8734,195.0903,194.752,195.0556,8833.0
2021-01-05 11:20:00,224.8,225.01,224.79,224.97,21496.0,194.9602,195.1423,194.9515,195.1076,21496.0
2021-01-05 11:25:00,224.97,225.04,224.8,224.84,13134.0,195.1076,195.1683,194.9602,194.9949,13134.0
2021-01-05 11:30:00,224.88,225.03,224.86,225.02,16174.0,195.0295,195.1596,195.0122,195.151,16174.0
2021-01-05 11:35:00,225.03,225.13,224.97,225.12,19688.0,195.1596,195.2464,195.1076,195.2377,19688.0
2021-01-05 11:40:00,225.09,225.16,224.89,224.96,13880.0,195.2117,195.2724,195.0382,195.0989,13880.0
2021-01-05 11:45:00,224.95,224.98,224.77,224.87,8659.0,195.0903,195.1163,194.9341,195.0209,8659.0
2021-01-05 11:50:00,224.87,224.95,224.55,224.55,12565.0,195.0209,195.0903,194.7434,194.7434,12565.0
2021-01-05 11:55:00,224.59,224.7,224.45,224.61,13042.0,194.778,194.8734,194.6566,194.7954,13042.0
2021-01-05 12:00:00,224.63,224.76,224.56,224.67,6343.0,194.8127,194.9255,194.752,194.8474,6343.0
2021-01-05 12:05:00,224.72,224.96,224.68,224.76,8395.0,194.8908,195.0989,194.8561,194.9255,8395.0
2021-01-05 12:10:00,224.75,225.15,224.74,224.95,52591.0,194.9168,195.2637,194.9081,195.0903,52591.0
2021-01-05 12:15:00,224.98,225.07,224.82,225.02,12785.0,195.1163,195.1943,194.9775,195.151,12785.0
2021-01-05 12:20:00,224.98,225.55,224.9,225.55,11281.0,195.1163,195.6106,195.0469,195.6106,11281.0
2021-01-05 12:25:00,225.5,225.88,225.49,225.7,15491.0,195.5672,195.8968,195.5586,195.7407,15491.0
2021-01-05 12:30:00,225.7,226.13,225.7,226.11,9673.0,195.7407,196.1136,195.7407,196.0963,9673.0
2021-01-05 12:35:00,226.08,226.69,226.04,226.57,10744.0,196.0703,196.5993,196.0356,196.4952,10744.0
2021-01-05 12:40:00,226.63,226.85,226.56,226.85,11958.0,196.5473,196.7381,196.4865,196.7381,11958.0
2021-01-05 12:45:00,226.8,227.1,226.71,226.93,28448.0,196.6947,196.9549,196.6166,196.8074,28448.0
2021-01-05 12:50:00,226.9,227.27,226.87,227.19,20000.0,196.7814,197.1023,196.7554,197.0329,20000.0
2021-01-05 12:55:00,227.2,227.41,227.05,227.06,16130.0,197.0416,197.2237,196.9115,196.9202,16130.0
2021-01-05 13:00:00,227.11,227.23,226.97,226.98,12927.0,196.9635,197.0676,196.8421,196.8508,12927.0
2021-01-05 13:05:00,226.99,227.02,226.42,226.61,12027.0,196.8595,196.8855,196.3651,196.5299,12027.0
2021-01-05 13:10:00,226.59,226.64,226.49,226.63,9736.0,196.5126,196.5559,196.4258,196.5473,9736.0
2021-01-05 13:15:00,226.61,226.65,226.49,226.55,8239.0,196.5299,196.5646,196.4258,196.4779,8239.0
2021-01-05 13:20:00,226.49,226.8,226.46,226.7,26793.0,196.4258,196.6947,196.3998,196.608,26793.0
2021-01-05 13:25:00,226.66,226.97,226.64,226.95,22407.0,196.5733,196.8421,196.5559,196.8248,22407.0
2021-01-05 13:30:00,226.96,227.21,226.88,226.88,5636.0,196.8335,197.0503,196.7641,196.7641,5636.0
2021-01-05 13:35:00,226.91,226.96,226.8,226.85,7808.0,196.7901,196.8335,196.6947,196.7381,7808.0
2021-01-05 13:40:00,226.82,227.01,226.78,227.0,9249.0,196.712,196.8768,196.6773,196.8681,9249.0
2021-01-05 13:45:00,226.98,227.18,226.88,226.94,12400.0,196.8508,197.0242,196.7641,196.8161,12400.0
2021-01-05 13:50:00,226.96,227.03,226.86,226.95,9089.0,196.8335,196.8942,196.7467,196.8248,9089.0
2021-01-05 13:55:00,226.92,227.02,226.72,226.94,16513.0,196.7988,196.8855,196.6253,196.8161,16513.0
2021-01-05 14:00:00,226.96,227.61,226.96,227.51,19954.0,196.8335,197.3972,196.8335,197.3104,19954.0
2021-01-05 14:05:00,227.46,228.11,227.38,228.0,20897.0,197.2671,197.8308,197.1977,197.7354,20897.0
2021-01-05 14:10:00,228.0,228.06,227.87,227.88,8535.0,197.7354,197.7874,197.6227,197.6313,8535.0
2021-01-05 14:15:00,227.81,228.14,227.81,227.98,11498.0,197.5706,197.8568,197.5706,197.7181,11498.0
2021-01-05 14:20:00,227.93,228.01,227.62,228.0,11412.0,197.6747,197.7441,197.4058,197.7354,11412.0
2021-01-05 14:25:00,227.97,228.27,227.91,228.24,13585.0,197.7094,197.9696,197.6573,197.9435,13585.0
2021-01-05 14:30:00,228.27,228.46,228.08,228.09,18718.0,197.9696,198.1343,197.8048,197.8135,18718.0
2021-01-05 14:35:00,228.12,228.2,227.92,228.06,13183.0,197.8395,197.9089,197.666,197.7874,13183.0
2021-01-05 14:40:00,228.11,228.3,228.08,228.28,14951.0,197.8308,197.9956,197.8048,197.9782,14951.0
2021-01-05 14:45:00,228.24,228.42,228.13,228.22,11544.0,197.9435,198.0997,197.8481,197.9262,11544.0
2021-01-05 14:50:00,228.21,228.46,228.21,228.44,12688.0,197.9175,198.1343,197.9175,198.117,12688.0
2021-01-05 14:55:00,228.4,228.42,228.2,228.32,10445.0,198.0823,198.0997,197.9089,198.0129,10445.0
2021-01-05 15:00:00,228.32,228.79,228.32,228.77,11892.0,198.0129,198.4205,198.0129,198.4032,11892.0
2021-01-05 15:05:00,228.77,228.9,228.68,228.68,14103.0,198.4032,198.5159,198.3251,198.3251,14103.0
2021-01-05 15:10:00,228.7,228.72,228.55,228.56,10954.0,198.3425,198.3598,198.2124,198.2211,10954.0
2021-01-05 15:15:00,228.56,228.56,228.22,228.25,12855.0,198.2211,198.2211,197.9262,197.9522,12855.0
2021-01-05 15:20:00,228.24,228.26,227.72,227.93,10668.0,197.9435,197.9609,197.4926,197.6747,10668.0
2021-01-05 15:25:00,227.96,228.03,227.78,227.88,13039.0,197.7007,197.7614,197.5446,197.6313,13039.0
2021-01-05 15:30:00,227.84,227.87,227.62,227.85,5402.0,197.5966,197.6227,197.4058,197.6053,5402.0
2021-01-05 15:35:00,227.89,228.08,227.69,227.78,13362.0,197.64,197.8048,197.4666,197.5446,13362.0
2021-01-05 15:40:00,227.71,227.88,227.59,227.88,23926.0,197.4839,197.6313,197.3798,197.6313,23926.0
2021-01-05 15:45:00,227.85,227.91,227.49,227.77,30631.0,197.6053,197.6573,197.2931,197.5359,30631.0
2021-01-05 15:50:00,227.91,228.05,227.44,227.63,31076.0,197.6573,197.7788,197.2497,197.4145,31076.0
2021-01-05 15:55:00,227.59,227.85,227.54,227.72,67024.0,197.3798,197.6053,197.3365,197.4926,67024.0
2021-01-06 09:30:00,225.0,226.45,225.0,225.61,119762.0,195.1336,196.3911,195.1336,195.6626,119762.0
2021-01-06 09:35:00,225.7,226.88,225.69,226.88,37310.0,195.7407,196.7641,195.732,196.7641,37310.0
2021-01-06 09:40:00,226.79,227.0,226.49,226.85,41188.0,196.686,196.8681,196.4258,196.7381,41188.0
2021-01-06 09:45:00,226.84,227.26,226.73,226.98,18773.0,196.7294,197.0936,196.634,196.8508,18773.0
2021-01-06 09:50:00,227.0,228.5,226.91,228.2,43286.0,196.8681,198.169,196.7901,197.9089,43286.0
2021-01-06 09:55:00,228.01,228.82,228.01,228.66,24299.0,197.7441,198.4466,197.7441,198.3078,24299.0
2021-01-06 10:00:00,228.63,228.81,228.29,228.47,17307.0,198.2818,198.4379,197.9869,198.143,17307.0
2021-01-06 10:05:00,228.42,228.63,228.0,228.63,11628.0,198.0997,198.2818,197.7354,198.2818,11628.0
2021-01-06 10:10:00,228.63,229.04,228.54,228.96,10023.0,198.2818,198.6374,198.2037,198.568,10023.0
2021-01-06 10:15:00,228.96,229.38,228.86,228.97,17479.0,198.568,198.9322,198.4812,198.5766,17479.0
2021-01-06 10:20:00,228.98,229.14,228.8,228.92,34234.0,198.5853,198.7241,198.4292,198.5333,34234.0
2021-01-06 10:25:00,228.91,229.21,228.6,228.85,31322.0,198.5246,198.7848,198.2558,198.4726,31322.0
2021-01-06 10:30:00,228.83,229.36,228.82,228.96,11811.0,198.4552,198.9149,198.4466,198.568,11811.0
2021-01-06 10:35:00,228.94,229.15,228.55,228.56,32251.0,198.5506,198.7328,198.2124,198.2211,32251.0
2021-01-06 10:40:00,228.64,229.36,228.64,229.36,14404.0,198.2904,198.9149,198.2904,198.9149,14404.0
2021-01-06 10:45:00,229.11,229.67,229.11,229.64,7489.0,198.6981,199.1837,198.6981,199.1577,7489.0
2021-01-06 10:50:00,229.7,229.83,229.33,229.46,11479.0,199.2097,199.3225,198.8889,199.0016,11479.0
2021-01-06 10:55:00,229.41,229.72,229.31,229.38,10391.0,198.9582,199.2271,198.8715,198.9322,10391.0
2021-01-06 11:00:00,229.5,230.08,229.43,229.94,90704.0,199.0363,199.5393,198.9756,199.4179,90704.0
2021-01-06 11:05:00,229.92,229.99,229.6,229.89,15456.0,199.4005,199.4612,199.123,199.3745,15456.0
2021-01-06 11:10:00,229.92,230.02,229.59,229.82,22822.0,199.4005,199.4873,199.1143,199.3138,22822.0
2021-01-06 11:15:00,229.84,230.39,229.8,230.15,24600.0,199.3312,199.8082,199.2965,199.6,24600.0
2021-01-06 11:20:00,230.18,230.18,229.85,230.14,27948.0,199.626,199.626,199.3398,199.5913,27948.0
2021-01-06 11:25:00,230.16,230.91,230.16,230.77,19310.0,199.6087,200.2591,199.6087,200.1377,19310.0
2021-01-06 11:30:00,230.84,231.67,230.8,231.62,30672.0,200.1984,200.9182,200.1637,200.8749,30672.0
2021-01-06 11:35:00,231.59,231.79,231.11,231.2,22527.0,200.8489,201.0223,200.4326,200.5106,22527.0
2021-01-06 11:40:00,231.2,231.5,231.06,231.18,19487.0,200.5106,200.7708,200.3892,200.4933,19487.0
2021-01-06 11:45:00,231.18,231.38,230.9,230.93,14023.0,200.4933,200.6667,200.2505,200.2765,14023.0
2021-01-06 11:50:00,230.91,231.01,230.62,230.81,16160.0,200.2591,200.3459,200.0076,200.1724,16160.0
2021-01-06 11:55:00,230.82,230.84,230.42,230.43,8536.0,200.1811,200.1984,199.8342,199.8428,8536.0
2021-01-06 12:00:00,230.47,230.97,230.47,230.93,12412.0,199.8775,200.3112,199.8775,200.2765,12412.0
2021-01-06 12:05:00,230.95,231.21,230.51,230.52,7836.0,200.2938,200.5193,199.9122,199.9209,7836.0
2021-01-06 12:10:00,230.62,230.68,230.5,230.57,22138.0,200.0076,200.0597,199.9036,199.9643,22138.0
2021-01-06 12:15:00,230.56,230.91,230.52,230.83,8543.0,199.9556,200.2591,199.9209,200.1897,8543.0
2021-01-06 12:20:00,230.88,230.9,230.55,230.56,8477.0,200.2331,200.2505,199.9469,199.9556,8477.0
2021-01-06 12:25:00,230.51,230.8,230.51,230.75,15366.0,199.9122,200.1637,199.9122,200.1204,15366.0
2021-01-06 12:30:00,230.77,230.96,230.71,230.79,10666.0,200.1377,200.3025,200.0857,200.1551,10666.0
2021-01-06 12:35:00,230.74,230.93,230.62,230.81,13081.0,200.1117,200.2765,200.0076,200.1724,13081.0
2021-01-06 12:40:00,230.8,230.94,230.53,230.72,23378.0,200.1637,200.2851,199.9296,200.0943,23378.0
2021-01-06 12:45:00,230.74,231.05,230.71,231.05,12656.0,200.1117,200.3805,200.0857,200.3805,12656.0
2021-01-06 12:50:00,231.03,231.18,230.86,231.15,10136.0,200.3632,200.4933,200.2158,200.4673,10136.0
2021-01-06 12:55:00,231.26,231.36,231.1,231.19,9867.0,200.5627,200.6494,200.4239,200.502,9867.0
2021-01-06 13:00:00,231.21,231.48,231.08,231.11,12136.0,200.5193,200.7535,200.4066,200.4326,12136.0
2021-01-06 13:05:00,231.1,231.29,230.98,230.98,12769.0,200.4239,200.5887,200.3198,200.3198,12769.0
2021-01-06 13:10:00,231.01,231.33,230.99,231.23,9216.0,200.3459,200.6234,200.3285,200.5367,9216.0
2021-01-06 13:15:00,231.23,231.41,230.9,230.95,25219.0,200.5367,200.6928,200.2505,200.2938,25219.0
2021-01-06 13:20:00,230.92,231.05,230.85,230.95,30563.0,200.2678,200.3805,200.2071,200.2938,30563.0
2021-01-06 13:25:00,230.93,231.45,230.91,231.34,13268.0,200.2765,200.7274,200.2591,200.6321,13268.0
2021-01-06 13:30:00,231.34,231.55,231.3,231.53,7347.0,200.6321,200.8142,200.5974,200.7968,7347.0
2021-01-06 13:35:00,231.56,231.6,231.46,231.56,5204.0,200.8228,200.8575,200.7361,200.8228,5204.0
2021-01-06 13:40:00,231.58,231.83,231.49,231.72,11035.0,200.8402,201.057,200.7621,200.9616,11035.0
2021-01-06 13:45:00,231.7,231.75,231.45,231.55,7098.0,200.9443,200.9876,200.7274,200.8142,7098.0
2021-01-06 13:50:00,231.52,231.56,231.28,231.42,11201.0,200.7882,200.8228,200.58,200.7014,11201.0
2021-01-06 13:55:00,231.42,231.69,231.32,231.46,12745.0,200.7014,200.9356,200.6147,200.7361,12745.0
2021-01-06 14:00:00,231.44,231.79,231.36,231.4,11505.0,200.7188,201.0223,200.6494,200.6841,11505.0
2021-01-06 14:05:00,231.43,231.55,231.4,231.51,8900.0,200.7101,200.8142,200.6841,200.7795,8900.0
2021-01-06 14:10:00,231.42,231.65,231.27,231.27,10930.0,200.7014,200.9009,200.5713,200.5713,10930.0
2021-01-06 14:15:00,231.28,231.42,230.75,231.11,42722.0,200.58,200.7014,200.1204,200.4326,42722.0
2021-01-06 14:20:00,231.13,231.45,231.13,231.25,16780.0,200.4499,200.7274,200.4499,200.554,16780.0
2021-01-06 14:25:00,231.28,231.29,230.91,231.08,24802.0,200.58,200.5887,200.2591,200.4066,24802.0
2021-01-06 14:30:00,231.11,231.61,231.09,231.23,12548.0,200.4326,200.8662,200.4152,200.5367,12548.0
2021-01-06 14:35:00,231.16,231.4,231.11,231.26,17215.0,200.4759,200.6841,200.4326,200.5627,17215.0
2021-01-06 14:40:00,231.23,232.0,231.16,231.91,15823.0,200.5367,201.2044,200.4759,201.1264,15823.0
2021-01-06 14:45:00,231.9,232.17,231.57,231.73,21729.0,201.1177,201.3519,200.8315,200.9703,21729.0
2021-01-06 14:50:00,231.79,231.9,231.48,231.8,17690.0,201.0223,201.1177,200.7535,201.031,17690.0
2021-01-06 14:55:00,231.81,232.13,231.66,231.87,16716.0,201.0397,201.3172,200.9096,201.0917,16716.0
2021-01-06 15:00:00,231.86,231.93,231.5,231.53,20700.0,201.083,201.1437,200.7708,200.7968,20700.0
2021-01-06 15:05:00,231.68,231.95,231.68,231.91,20070.0,200.9269,201.1611,200.9269,201.1264,20070.0
2021-01-06 15:10:00,231.83,232.15,231.58,231.69,28479.0,201.057,201.3345,200.8402,200.9356,28479.0
2021-01-06 15:15:00,231.62,231.81,231.57,231.79,22571.0,200.8749,201.0397,200.8315,201.0223,22571.0
2021-01-06 15:20:00,231.87,232.08,231.59,231.73,29818.0,201.0917,201.2738,200.8489,200.9703,29818.0
2021-01-06 15:25:00,231.75,232.38,231.59,232.31,50378.0,200.9876,201.534,200.8489,201.4733,50378.0
2021-01-06 15:30:00,232.32,232.45,231.71,231.81,73954.0,201.482,201.5947,200.9529,201.0397,73954.0
2021-01-06 15:35:00,231.77,231.8,231.05,231.2,32639.0,201.005,201.031,200.3805,200.5106,32639.0
2021-01-06 15:40:00,231.23,231.67,231.17,231.62,27848.0,200.5367,200.9182,200.4846,200.8749,27848.0
2021-01-06 15:45:00,231.61,231.64,230.86,231.64,38174.0,200.8662,200.8922,200.2158,200.8922,38174.0
2021-01-06 15:50:00,231.64,233.29,231.55,233.19,137715.0,200.8922,202.3232,200.8142,202.2365,137715.0
2021-01-06 15:55:00,233.06,233.53,232.72,233.44,211706.0,202.1237,202.5314,201.8289,202.4533,211706.0
2021-01-07 09:30:00,231.93,233.0,231.43,231.94,68047.0,201.1437,202.0717,200.7101,201.1524,68047.0
2021-01-07 09:35:00,231.75,232.75,231.65,232.45,33134.0,200.9876,201.8549,200.9009,201.5947,33134.0
2021-01-07 09:40:00,232.46,233.39,232.3,233.36,27511.0,201.6034,202.4099,201.4646,202.3839,27511.0
2021-01-07 09:45:00,233.43,233.45,232.25,232.79,33799.0,202.4446,202.462,201.4213,201.8896,33799.0
2021-01-07 09:50:00,232.79,233.07,231.87,232.21,35433.0,201.8896,202.1324,201.0917,201.3866,35433.0
2021-01-07 09:55:00,232.27,233.13,232.26,232.83,24658.0,201.4386,202.1844,201.4299,201.9243,24658.0
2021-01-07 10:00:00,232.78,233.23,232.51,233.13,18002.0,201.8809,202.2712,201.6467,202.1844,18002.0
2021-01-07 10:05:00,233.43,233.67,233.21,233.62,15653.0,202.4446,202.6528,202.2538,202.6094,15653.0
2021-01-07 10:10:00,233.75,234.5,233.63,234.05,26874.0,202.7221,203.3726,202.6181,202.9823,26874.0
2021-01-07 10:15:00,234.04,234.58,234.03,234.2,11745.0,202.9737,203.442,202.965,203.1124,11745.0
2021-01-07 10:20:00,234.33,234.33,233.55,233.72,22619.0,203.2252,203.2252,202.5487,202.6961,22619.0
2021-01-07 10:25:00,233.74,234.21,233.6,234.15,18365.0,202.7135,203.1211,202.5921,203.0691,18365.0
2021-01-07 10:30:00,234.19,234.51,234.09,234.27,14027.0,203.1037,203.3813,203.017,203.1731,14027.0
2021-01-07 10:35:00,234.29,234.84,234.2,234.7,8521.0,203.1905,203.6675,203.1124,203.546,8521.0
2021-01-07 10:40:00,234.67,235.0,234.6,234.98,18730.0,203.52,203.8062,203.4593,203.7889,18730.0
2021-01-07 10:45:00,235.09,235.2,234.9,235.16,10946.0,203.8843,203.9797,203.7195,203.945,10946.0
2021-01-07 10:50:00,235.1,235.21,234.73,234.83,11925.0,203.893,203.9883,203.5721,203.6588,11925.0
2021-01-07 10:55:00,234.8,234.99,234.62,234.63,14837.0,203.6328,203.7976,203.4767,203.4853,14837.0
2021-01-07 11:00:00,234.78,235.3,234.74,235.03,19189.0,203.6154,204.0664,203.5807,203.8322,19189.0
2021-01-07 11:05:00,234.99,235.12,234.62,234.73,10449.0,203.7976,203.9103,203.4767,203.5721,10449.0
2021-01-07 11:10:00,234.74,234.78,234.23,234.64,15619.0,203.5807,203.6154,203.1384,203.494,15619.0
2021-01-07 11:15:00,234.66,234.71,234.56,234.69,6251.0,203.5114,203.5547,203.4246,203.5374,6251.0
2021-01-07 11:20:00,234.69,234.8,234.56,234.68,8653.0,203.5374,203.6328,203.4246,203.5287,8653.0
2021-01-07 11:25:00,234.69,234.82,234.32,234.62,11215.0,203.5374,203.6501,203.2165,203.4767,11215.0
2021-01-07 11:30:00,234.67,234.89,234.6,234.83,8475.0,203.52,203.7108,203.4593,203.6588,8475.0
2021-01-07 11:35:00,234.81,235.32,234.76,235.19,12343.0,203.6414,204.0837,203.5981,203.971,12343.0
2021-01-07 11:40:00,235.24,235.27,234.99,234.99,4863.0,204.0144,204.0404,203.7976,203.7976,4863.0
2021-01-07 11:45:00,234.99,235.2,234.95,235.2,9072.0,203.7976,203.9797,203.7629,203.9797,9072.0
2021-01-07 11:50:00,235.16,235.36,235.0,235.0,9446.0,203.945,204.1184,203.8062,203.8062,9446.0
2021-01-07 11:55:00,234.96,235.24,234.84,235.18,12545.0,203.7715,204.0144,203.6675,203.9623,12545.0
2021-01-07 12:00:00,235.29,235.29,234.87,235.0,8518.0,204.0577,204.0577,203.6935,203.8062,8518.0
2021-01-07 12:05:00,235.04,235.25,234.85,235.23,12890.0,203.8409,204.023,203.6761,204.0057,12890.0
2021-01-07 12:10:00,235.22,235.22,234.77,234.77,9356.0,203.997,203.997,203.6068,203.6068,9356.0
2021-01-07 12:15:00,234.79,234.8,234.45,234.63,10878.0,203.6241,203.6328,203.3292,203.4853,10878.0
2021-01-07 12:20:00,234.71,234.89,234.65,234.86,8637.0,203.5547,203.7108,203.5027,203.6848,8637.0
2021-01-07 12:25:00,234.89,235.21,234.82,235.16,15966.0,203.7108,203.9883,203.6501,203.945,15966.0
2021-01-07 12:30:00,235.15,235.37,235.15,235.25,9831.0,203.9363,204.1271,203.9363,204.023,9831.0
2021-01-07 12:35:00,235.24,235.36,235.15,235.15,7073.0,204.0144,204.1184,203.9363,203.9363,7073.0
2021-01-07 12:40:00,235.16,235.25,234.88,235.12,7998.0,203.945,204.023,203.7022,203.9103,7998.0
2021-01-07 12:45:00,235.12,235.2,234.99,235.0,10725.0,203.9103,203.9797,203.7976,203.8062,10725.0
2021-01-07 12:50:00,235.03,235.27,234.96,235.23,8648.0,203.8322,204.0404,203.7715,204.0057,8648.0
2021-01-07 12:55:00,235.12,235.13,234.92,235.13,6140.0,203.9103,203.919,203.7368,203.919,6140.0
2021-01-07 13:00:00,235.11,235.31,235.09,235.2,29133.0,203.9016,204.0751,203.8843,203.9797,29133.0
2021-01-07 13:05:00,235.13,235.18,234.61,234.62,10567.0,203.919,203.9623,203.468,203.4767,10567.0
2021-01-07 13:10:00,234.66,234.67,234.42,234.46,7931.0,203.5114,203.52,203.3032,203.3379,7931.0
2021-01-07 13:15:00,234.5,234.63,234.35,234.54,7254.0,203.3726,203.4853,203.2425,203.4073,7254.0
2021-01-07 13:20:00,234.51,234.81,234.47,234.78,11328.0,203.3813,203.6414,203.3466,203.6154,11328.0
2021-01-07 13:25:00,234.78,234.86,234.61,234.86,11361.0,203.6154,203.6848,203.468,203.6848,11361.0
2021-01-07 13:30:00,234.86,235.04,234.78,234.98,7261.0,203.6848,203.8409,203.6154,203.7889,7261.0
2021-01-07 13:35:00,234.98,235.16,234.92,234.97,11268.0,203.7889,203.945,203.7368,203.7802,11268.0
2021-01-07 13:40:00,234.96,234.97,234.67,234.73,9674.0,203.7715,203.7802,203.52,203.5721,9674.0
2021-01-07 13:45:00,234.79,234.93,234.72,234.75,7883.0,203.6241,203.7455,203.5634,203.5894,7883.0
2021-01-07 13:50:00,234.82,234.94,234.6,234.6,8357.0,203.6501,203.7542,203.4593,203.4593,8357.0
2021-01-07 13:55:00,234.7,234.81,234.66,234.75,9281.0,203.546,203.6414,203.5114,203.5894,9281.0
2021-01-07 14:00:00,234.79,234.92,234.71,234.86,14062.0,203.6241,203.7368,203.5547,203.6848,14062.0
2021-01-07 14:05:00,234.9,234.93,234.67,234.71,8457.0,203.7195,203.7455,203.52,203.5547,8457.0
2021-01-07 14:10:00,234.69,234.73,234.44,234.67,11090.0,203.5374,203.5721,203.3206,203.52,11090.0
2021-01-07 14:15:00,234.67,234.67,234.28,234.28,10397.0,203.52,203.52,203.1818,203.1818,10397.0
2021-01-07 14:20:00,234.27,234.37,234.07,234.07,9246.0,203.1731,203.2599,202.9997,202.9997,9246.0
2021-01-07 14:25:00,234.12,234.34,233.91,234.03,20786.0,203.043,203.2338,202.8609,202.965,20786.0
2021-01-07 14:30:00,234.06,234.13,233.75,233.97,23458.0,202.991,203.0517,202.7221,202.9129,23458.0
2021-01-07 14:35:00,233.91,234.34,233.83,234.29,22849.0,202.8609,203.2338,202.7915,203.1905,22849.0
2021-01-07 14:40:00,234.28,234.5,234.14,234.49,14282.0,203.1818,203.3726,203.0604,203.3639,14282.0
2021-01-07 14:45:00,234.53,234.56,234.18,234.32,14465.0,203.3986,203.4246,203.0951,203.2165,14465.0
2021-01-07 14:50:00,234.26,234.4,234.12,234.18,10719.0,203.1645,203.2859,203.043,203.0951,10719.0
2021-01-07 14:55:00,234.17,234.61,234.17,234.57,22365.0,203.0864,203.468,203.0864,203.4333,22365.0
2021-01-07 15:00:00,234.61,234.71,234.56,234.64,12063.0,203.468,203.5547,203.4246,203.494,12063.0
2021-01-07 15:05:00,234.68,234.69,234.55,234.6,9700.0,203.5287,203.5374,203.416,203.4593,9700.0
2021-01-07 15:10:00,234.56,234.64,234.11,234.17,15210.0,203.4246,203.494,203.0344,203.0864,15210.0
2021-01-07 15:15:00,234.24,234.24,234.06,234.16,12535.0,203.1471,203.1471,202.991,203.0777,12535.0
2021-01-07 15:20:00,234.16,234.36,234.13,234.34,13228.0,203.0777,203.2512,203.0517,203.2338,13228.0
2021-01-07 15:25:00,234.34,234.62,234.33,234.5,13090.0,203.2338,203.4767,203.2252,203.3726,13090.0
2021-01-07 15:30:00,234.51,234.57,234.33,234.55,18036.0,203.3813,203.4333,203.2252,203.416,18036.0
2021-01-07 15:35:00,234.52,234.59,234.4,234.43,16422.0,203.3899,203.4506,203.2859,203.3119,16422.0
2021-01-07 15:40:00,234.41,234.45,234.0,234.06,19948.0,203.2945,203.3292,202.939,202.991,19948.0
2021-01-07 15:45:00,234.02,234.14,233.98,234.01,29916.0,202.9563,203.0604,202.9216,202.9476,29916.0
2021-01-07 15:50:00,234.01,234.44,233.51,234.28,101573.0,202.9476,203.3206,202.514,203.1818,101573.0
2021-01-07 15:55:00,234.27,234.27,233.62,234.02,126609.0,203.1731,203.1731,202.6094,202.9563,126609.0
2021-01-08 09:30:00,235.42,236.75,235.1,236.75,73726.0,204.1705,205.3239,203.893,205.3239,73726.0
2021-01-08 09:35:00,236.68,237.43,236.6,237.13,26253.0,205.2632,205.9137,205.1938,205.6535,26253.0
2021-01-08 09:40:00,237.22,237.89,236.66,236.66,35504.0,205.7315,206.3126,205.2459,205.2459,35504.0
2021-01-08 09:45:00,236.83,237.11,236.17,236.56,14079.0,205.3933,205.6361,204.8209,205.1592,14079.0
2021-01-08 09:50:00,236.53,236.65,236.13,236.5,19536.0,205.1331,205.2372,204.7862,205.1071,19536.0
2021-01-08 09:55:00,236.59,236.8,236.41,236.69,16505.0,205.1852,205.3673,205.0291,205.2719,16505.0
2021-01-08 10:00:00,236.57,236.7,236.32,236.49,12838.0,205.1678,205.2806,204.951,205.0984,12838.0
2021-01-08 10:05:00,236.43,236.5,236.23,236.43,10413.0,205.0464,205.1071,204.873,205.0464,10413.0
2021-01-08 10:10:00,236.46,236.82,236.18,236.78,14981.0,205.0724,205.3846,204.8296,205.3499,14981.0
2021-01-08 10:15:00,236.62,237.25,236.62,237.24,19444.0,205.2112,205.7576,205.2112,205.7489,19444.0
2021-01-08 10:20:00,237.15,237.24,236.93,237.11,20485.0,205.6708,205.7489,205.48,205.6361,20485.0
2021-01-08 10:25:00,237.16,237.38,236.94,237.27,31834.0,205.6795,205.8703,205.4887,205.7749,31834.0
2021-01-08 10:30:00,237.27,237.44,236.78,236.79,12236.0,205.7749,205.9223,205.3499,205.3586,12236.0
2021-01-08 10:35:00,236.79,236.79,235.94,235.94,29081.0,205.3586,205.3586,204.6214,204.6214,29081.0
2021-01-08 10:40:00,235.94,236.45,235.93,236.25,18510.0,204.6214,205.0638,204.6128,204.8903,18510.0
2021-01-08 10:45:00,236.3,236.71,236.27,236.55,13266.0,204.9337,205.2892,204.9076,205.1505,13266.0
2021-01-08 10:50:00,236.48,236.75,236.38,236.63,14542.0,205.0898,205.3239,205.003,205.2199,14542.0
2021-01-08 10:55:00,236.56,236.76,236.51,236.55,13538.0,205.1592,205.3326,205.1158,205.1505,13538.0
2021-01-08 11:00:00,236.56,236.8,236.46,236.51,14256.0,205.1592,205.3673,205.0724,205.1158,14256.0
2021-01-08 11:05:00,236.53,236.77,236.38,236.63,11480.0,205.1331,205.3413,205.003,205.2199,11480.0
2021-01-08 11:10:00,236.63,236.71,236.49,236.7,19771.0,205.2199,205.2892,205.0984,205.2806,19771.0
2021-01-08 11:15:00,236.66,237.39,236.65,237.29,18205.0,205.2459,205.879,205.2372,205.7923,18205.0
2021-01-08 11:20:00,237.22,237.29,236.54,236.71,8293.0,205.7315,205.7923,205.1418,205.2892,8293.0
2021-01-08 11:25:00,236.82,236.83,236.55,236.59,10143.0,205.3846,205.3933,205.1505,205.1852,10143.0
2021-01-08 11:30:00,236.65,236.79,236.5,236.61,9775.0,205.2372,205.3586,205.1071,205.2025,9775.0
2021-01-08 11:35:00,236.65,236.69,236.23,236.34,10614.0,205.2372,205.2719,204.873,204.9684,10614.0
2021-01-08 11:40:00,236.36,236.38,236.06,236.14,8826.0,204.9857,205.003,204.7255,204.7949,8826.0
2021-01-08 11:45:00,236.15,236.3,235.91,235.91,12990.0,204.8036,204.9337,204.5954,204.5954,12990.0
2021-01-08 11:50:00,235.91,236.05,235.85,236.0,8078.0,204.5954,204.7168,204.5434,204.6735,8078.0
2021-01-08 11:55:00,236.0,236.34,235.91,236.34,14646.0,204.6735,204.9684,204.5954,204.9684,14646.0
2021-01-08 12:00:00,236.34,236.86,236.34,236.49,8352.0,204.9684,205.4193,204.9684,205.0984,8352.0
2021-01-08 12:05:00,236.5,236.89,236.5,236.81,4465.0,205.1071,205.4453,205.1071,205.376,4465.0
2021-01-08 12:10:00,236.89,237.04,236.79,236.93,6409.0,205.4453,205.5754,205.3586,205.48,6409.0
2021-01-08 12:15:00,236.91,237.09,236.87,237.05,7120.0,205.4627,205.6188,205.428,205.5841,7120.0
2021-01-08 12:20:00,236.95,236.95,236.81,236.84,5324.0,205.4974,205.4974,205.376,205.402,5324.0
2021-01-08 12:25:00,236.89,237.09,236.83,236.98,8231.0,205.4453,205.6188,205.3933,205.5234,8231.0
2021-01-08 12:30:00,236.99,237.35,236.99,237.2,7474.0,205.5321,205.8443,205.5321,205.7142,7474.0
2021-01-08 12:35:00,237.19,237.29,237.06,237.06,10028.0,205.7055,205.7923,205.5928,205.5928,10028.0
2021-01-08 12:40:00,237.13,237.21,236.87,237.01,4686.0,205.6535,205.7229,205.428,205.5494,4686.0
2021-01-08 12:45:00,236.88,236.99,236.64,236.72,7170.0,205.4367,205.5321,205.2285,205.2979,7170.0
2021-01-08 12:50:00,236.72,236.76,236.68,236.7,4602.0,205.2979,205.3326,205.2632,205.2806,4602.0
2021-01-08 12:55:00,236.68,236.7,236.42,236.44,5270.0,205.2632,205.2806,205.0377,205.0551,5270.0
2021-01-08 13:00:00,236.42,236.54,236.24,236.34,10214.0,205.0377,205.1418,204.8816,204.9684,10214.0
2021-01-08 13:05:00,236.34,236.5,236.12,236.13,6247.0,204.9684,205.1071,204.7776,204.7862,6247.0
2021-01-08 13:10:00,236.15,236.26,236.0,236.02,15848.0,204.8036,204.899,204.6735,204.6908,15848.0
2021-01-08 13:15:00,236.0,236.0,235.64,235.74,12809.0,204.6735,204.6735,204.3613,204.448,12809.0
2021-01-08 13:20:00,235.64,235.89,235.42,235.83,9119.0,204.3613,204.5781,204.1705,204.5261,9119.0
2021-01-08 13:25:00,235.85,236.03,235.76,235.88,7948.0,204.5434,204.6995,204.4653,204.5694,7948.0
2021-01-08 13:30:00,235.95,235.95,235.68,235.83,6179.0,204.6301,204.6301,204.396,204.5261,6179.0
2021-01-08 13:35:00,235.81,235.93,235.39,235.56,23243.0,204.5087,204.6128,204.1445,204.2919,23243.0
2021-01-08 13:40:00,235.5,236.0,235.42,235.96,15816.0,204.2399,204.6735,204.1705,204.6388,15816.0
2021-01-08 13:45:00,236.01,236.32,235.99,236.18,14470.0,204.6822,204.951,204.6648,204.8296,14470.0
2021-01-08 13:50:00,236.19,236.4,236.17,236.24,8018.0,204.8383,205.0204,204.8209,204.8816,8018.0
2021-01-08 13:55:00,236.31,236.55,236.15,236.39,7051.0,204.9423,205.1505,204.8036,205.0117,7051.0
2021-01-08 14:00:00,236.36,236.52,236.24,236.37,7764.0,204.9857,205.1245,204.8816,204.9944,7764.0
2021-01-08 14:05:00,236.35,236.48,236.28,236.46,8758.0,204.977,205.0898,204.9163,205.0724,8758.0
2021-01-08 14:10:00,236.36,236.67,236.36,236.63,9002.0,204.9857,205.2545,204.9857,205.2199,9002.0
2021-01-08 14:15:00,236.65,237.1,236.62,237.07,8337.0,205.2372,205.6275,205.2112,205.6015,8337.0
2021-01-08 14:20:00,237.01,237.32,236.96,237.32,8733.0,205.5494,205.8183,205.5061,205.8183,8733.0
2021-01-08 14:25:00,237.32,237.36,237.17,237.36,8058.0,205.8183,205.853,205.6882,205.853,8058.0
2021-01-08 14:30:00,237.38,237.45,237.22,237.25,12834.0,205.8703,205.931,205.7315,205.7576,12834.0
2021-01-08 14:35:00,237.25,237.33,237.14,237.32,7327.0,205.7576,205.8269,205.6622,205.8183,7327.0
2021-01-08 14:40:00,237.25,237.49,237.24,237.31,9359.0,205.7576,205.9657,205.7489,205.8096,9359.0
2021-01-08 14:45:00,237.26,237.49,237.18,237.34,11017.0,205.7662,205.9657,205.6969,205.8356,11017.0
2021-01-08 14:50:00,237.32,237.6,237.32,237.48,10112.0,205.8183,206.0611,205.8183,205.957,10112.0
2021-01-08 14:55:00,237.52,237.62,237.33,237.36,8505.0,205.9917,206.0784,205.8269,205.853,8505.0
2021-01-08 15:00:00,237.4,237.8,237.36,237.74,20786.0,205.8877,206.2346,205.853,206.1825,20786.0
2021-01-08 15:05:00,237.74,237.86,237.71,237.83,11935.0,206.1825,206.2866,206.1565,206.2606,11935.0
2021-01-08 15:10:00,237.82,238.06,237.61,237.74,29399.0,206.2519,206.46,206.0698,206.1825,29399.0
2021-01-08 15:15:00,237.68,237.93,237.57,237.83,10882.0,206.1305,206.3473,206.0351,206.2606,10882.0
2021-01-08 15:20:00,237.78,237.85,237.67,237.72,10196.0,206.2172,206.2779,206.1218,206.1652,10196.0
2021-01-08 15:25:00,237.79,238.13,237.75,237.99,25529.0,206.2259,206.5208,206.1912,206.3993,25529.0
2021-01-08 15:30:00,238.01,238.17,237.95,238.17,27810.0,206.4167,206.5554,206.3646,206.5554,27810.0
2021-01-08 15:35:00,238.2,238.42,238.04,238.29,31021.0,206.5815,206.7723,206.4427,206.6595,31021.0
2021-01-08 15:40:00,238.3,238.4,238.16,238.35,19344.0,206.6682,206.7549,206.5468,206.7115,19344.0
2021-01-08 15:45:00,238.34,238.56,238.32,238.51,21356.0,206.7029,206.8937,206.6855,206.8503,21356.0
2021-01-08 15:50:00,238.53,238.86,238.33,238.43,51233.0,206.8677,207.1539,206.6942,206.7809,51233.0
2021-01-08 15:55:00,238.42,238.81,238.2,238.51,104378.0,206.7723,207.1105,206.5815,206.8503,104378.0
2021-01-11 09:30:00,240.29,240.55,239.28,240.08,85250.0,208.394,208.6195,207.5181,208.2119,85250.0
2021-01-11 09:35:00,240.16,240.25,239.13,239.28,29746.0,208.2813,208.3593,207.388,207.5181,29746.0
2021-01-11 09:40:00,239.0,239.0,237.55,237.95,13169.0,207.2753,207.2753,206.0177,206.3646,13169.0
2021-01-11 09:45:00,237.92,237.93,236.51,236.54,15459.0,206.3386,206.3473,205.1158,205.1418,15459.0
2021-01-11 09:50:00,236.67,236.68,236.23,236.58,13856.0,205.2545,205.2632,204.873,205.1765,13856.0
2021-01-11 09:55:00,236.58,237.07,236.5,236.92,14391.0,205.1765,205.6015,205.1071,205.4714,14391.0
2021-01-11 10:00:00,236.85,236.85,235.18,235.34,23507.0,205.4107,205.4107,203.9623,204.1011,23507.0
2021-01-11 10:05:00,235.3,235.3,234.43,234.88,27259.0,204.0664,204.0664,203.3119,203.7022,27259.0
2021-01-11 10:10:00,234.9,235.22,234.78,235.15,19406.0,203.7195,203.997,203.6154,203.9363,19406.0
2021-01-11 10:15:00,235.24,236.2,235.24,236.0,11140.0,204.0144,204.8469,204.0144,204.6735,11140.0
2021-01-11 10:20:00,235.97,236.52,235.93,236.51,14319.0,204.6475,205.1245,204.6128,205.1158,14319.0
2021-01-11 10:25:00,236.53,237.15,236.41,237.13,13253.0,205.1331,205.6708,205.0291,205.6535,13253.0
2021-01-11 10:30:00,237.12,237.34,236.9,237.14,15290.0,205.6448,205.8356,205.454,205.6622,15290.0
2021-01-11 10:35:00,237.11,237.53,237.06,237.1,10570.0,205.6361,206.0004,205.5928,205.6275,10570.0
2021-01-11 10:40:00,237.09,237.36,236.8,237.17,29981.0,205.6188,205.853,205.3673,205.6882,29981.0
2021-01-11 10:45:00,237.27,237.48,236.66,237.48,35279.0,205.7749,205.957,205.2459,205.957,35279.0
2021-01-11 10:50:00,237.49,237.98,237.41,237.98,14568.0,205.9657,206.3907,205.8963,206.3907,14568.0
2021-01-11 10:55:00,237.99,238.16,237.66,238.09,20239.0,206.3993,206.5468,206.1131,206.4861,20239.0
2021-01-11 11:00:00,238.1,238.47,238.1,238.24,30125.0,206.4947,206.8156,206.4947,206.6161,30125.0
2021-01-11 11:05:00,238.25,238.5,238.08,238.15,17504.0,206.6248,206.8416,206.4774,206.5381,17504.0
2021-01-11 11:10:00,238.12,238.69,238.11,238.61,29602.0,206.5121,207.0064,206.5034,206.937,29602.0
2021-01-11 11:15:00,238.62,239.07,238.61,239.03,13735.0,206.9457,207.336,206.937,207.3013,13735.0
2021-01-11 11:20:00,238.96,239.49,238.83,239.34,21758.0,207.2406,207.7002,207.1278,207.5701,21758.0
2021-01-11 11:25:00,239.37,239.38,238.87,239.06,13366.0,207.5962,207.6048,207.1625,207.3273,13366.0
2021-01-11 11:30:00,239.06,239.37,239.01,239.14,18321.0,207.3273,207.5962,207.2839,207.3967,18321.0
2021-01-11 11:35:00,239.12,239.82,239.07,239.74,32431.0,207.3793,207.9864,207.336,207.917,32431.0
2021-01-11 11:40:00,239.76,240.03,239.73,240.03,23732.0,207.9344,208.1685,207.9084,208.1685,23732.0
2021-01-11 11:45:00,239.97,240.01,238.93,239.06,14172.0,208.1165,208.1512,207.2146,207.3273,14172.0
2021-01-11 11:50:00,239.04,239.21,238.83,238.95,12563.0,207.31,207.4574,207.1278,207.2319,12563.0
2021-01-11 11:55:00,238.95,238.96,238.71,238.77,17354.0,207.2319,207.2406,207.0238,207.0758,17354.0
2021-01-11 12:00:00,238.82,238.91,238.64,238.91,8653.0,207.1192,207.1972,206.9631,207.1972,8653.0
2021-01-11 12:05:00,238.93,239.19,238.8,239.19,7978.0,207.2146,207.44,207.1018,207.44,7978.0
2021-01-11 12:10:00,239.14,239.29,239.13,239.17,5518.0,207.3967,207.5268,207.388,207.4227,5518.0
2021-01-11 12:15:00,239.21,239.21,238.86,239.0,10765.0,207.4574,207.4574,207.1539,207.2753,10765.0
2021-01-11 12:20:00,239.03,239.13,238.89,238.96,13500.0,207.3013,207.388,207.1799,207.2406,13500.0
2021-01-11 12:25:00,238.94,238.97,238.66,238.97,13094.0,207.2232,207.2492,206.9804,207.2492,13094.0
2021-01-11 12:30:00,238.97,239.23,238.96,239.16,15948.0,207.2492,207.4747,207.2406,207.414,15948.0
2021-01-11 12:35:00,239.1,239.12,238.83,238.84,4564.0,207.362,207.3793,207.1278,207.1365,4564.0
2021-01-11 12:40:00,238.87,238.87,238.48,238.52,7476.0,207.1625,207.1625,206.8243,206.859,7476.0
2021-01-11 12:45:00,238.5,238.58,238.16,238.25,11981.0,206.8416,206.911,206.5468,206.6248,11981.0
2021-01-11 12:50:00,238.24,238.45,238.19,238.34,8525.0,206.6161,206.7983,206.5728,206.7029,8525.0
2021-01-11 12:55:00,238.47,238.56,238.3,238.33,10796.0,206.8156,206.8937,206.6682,206.6942,10796.0
2021-01-11 13:00:00,238.3,238.66,238.28,238.62,6495.0,206.6682,206.9804,206.6508,206.9457,6495.0
2021-01-11 13:05:00,238.66,238.66,238.42,238.52,6561.0,206.9804,206.9804,206.7723,206.859,6561.0
2021-01-11 13:10:00,238.5,238.67,238.5,238.6,7900.0,206.8416,206.9891,206.8416,206.9284,7900.0
2021-01-11 13:15:00,238.59,238.65,238.16,238.43,16923.0,206.9197,206.9717,206.5468,206.7809,16923.0
2021-01-11 13:20:00,238.47,238.55,238.22,238.34,8158.0,206.8156,206.885,206.5988,206.7029,8158.0
2021-01-11 13:25:00,238.3,238.33,238.08,238.33,10049.0,206.6682,206.6942,206.4774,206.6942,10049.0
2021-01-11 13:30:00,238.31,238.31,238.02,238.1,11044.0,206.6769,206.6769,206.4254,206.4947,11044.0
2021-01-11 13:35:00,238.09,238.28,238.08,238.28,7624.0,206.4861,206.6508,206.4774,206.6508,7624.0
2021-01-11 13:40:00,238.2,238.2,238.01,238.1,6952.0,206.5815,206.5815,206.4167,206.4947,6952.0
2021-01-11 13:45:00,238.04,238.1,237.78,237.87,9126.0,206.4427,206.4947,206.2172,206.2953,9126.0
2021-01-11 13:50:00,237.88,238.21,237.86,238.15,8273.0,206.3039,206.5901,206.2866,206.5381,8273.0
2021-01-11 13:55:00,238.12,238.23,238.07,238.14,8750.0,206.5121,206.6075,206.4687,206.5294,8750.0
2021-01-11 14:00:00,238.12,238.12,237.52,237.75,11135.0,206.5121,206.5121,205.9917,206.1912,11135.0
2021-01-11 14:05:00,237.72,237.86,237.44,237.59,8041.0,206.1652,206.2866,205.9223,206.0524,8041.0
2021-01-11 14:10:00,237.65,237.88,237.64,237.74,6538.0,206.1045,206.3039,206.0958,206.1825,6538.0
2021-01-11 14:15:00,237.8,237.92,237.7,237.75,12564.0,206.2346,206.3386,206.1478,206.1912,12564.0
2021-01-11 14:20:00,237.78,237.89,237.67,237.83,8394.0,206.2172,206.3126,206.1218,206.2606,8394.0
2021-01-11 14:25:00,237.83,238.02,237.62,237.62,9205.0,206.2606,206.4254,206.0784,206.0784,9205.0
2021-01-11 14:30:00,237.65,238.11,237.65,237.71,8785.0,206.1045,206.5034,206.1045,206.1565,8785.0
2021-01-11 14:35:00,237.71,237.97,237.71,237.93,6277.0,206.1565,206.382,206.1565,206.3473,6277.0
2021-01-11 14:40:00,237.87,238.29,237.87,238.24,9617.0,206.2953,206.6595,206.2953,206.6161,9617.0
2021-01-11 14:45:00,238.27,238.4,238.09,238.4,10135.0,206.6422,206.7549,206.4861,206.7549,10135.0
2021-01-11 14:50:00,238.38,238.38,238.04,238.2,8857.0,206.7376,206.7376,206.4427,206.5815,8857.0
2021-01-11 14:55:00,238.25,238.49,238.21,238.28,13446.0,206.6248,206.833,206.5901,206.6508,13446.0
2021-01-11 15:00:00,238.31,238.35,238.08,238.15,7341.0,206.6769,206.7115,206.4774,206.5381,7341.0
2021-01-11 15:05:00,238.22,238.22,237.81,237.82,7493.0,206.5988,206.5988,206.2432,206.2519,7493.0
2021-01-11 15:10:00,237.83,237.93,237.72,237.72,6323.0,206.2606,206.3473,206.1652,206.1652,6323.0
2021-01-11 15:15:00,237.73,237.76,237.38,237.56,14254.0,206.1738,206.1999,205.8703,206.0264,14254.0
2021-01-11 15:20:00,237.49,237.59,237.24,237.31,11769.0,205.9657,206.0524,205.7489,205.8096,11769.0
2021-01-11 15:25:00,237.37,237.61,237.34,237.52,7489.0,205.8616,206.0698,205.8356,205.9917,7489.0
2021-01-11 15:30:00,237.49,237.73,237.42,237.42,12712.0,205.9657,206.1738,205.905,205.905,12712.0
2021-01-11 15:35:00,237.39,237.6,237.32,237.37,22490.0,205.879,206.0611,205.8183,205.8616,22490.0
2021-01-11 15:40:00,237.37,237.84,237.31,237.78,25129.0,205.8616,206.2692,205.8096,206.2172,25129.0
2021-01-11 15:45:00,237.8,238.45,237.75,238.36,16510.0,206.2346,206.7983,206.1912,206.7202,16510.0
2021-01-11 15:50:00,238.36,238.38,237.44,237.67,50827.0,206.7202,206.7376,205.9223,206.1218,50827.0
2021-01-11 15:55:00,237.77,237.96,237.43,237.51,131120.0,206.2085,206.3733,205.9137,205.983,131120.0
2021-01-12 09:30:00,237.12,237.93,237.12,237.78,67174.0,205.6448,206.3473,205.6448,206.2172,67174.0
2021-01-12 09:35:00,238.0,238.37,237.73,238.03,11761.0,206.408,206.7289,206.1738,206.434,11761.0
2021-01-12 09:40:00,238.02,238.51,237.88,238.51,16796.0,206.4254,206.8503,206.3039,206.8503,16796.0
2021-01-12 09:45:00,238.56,238.56,238.0,238.13,11818.0,206.8937,206.8937,206.408,206.5208,11818.0
2021-01-12 09:50:00,238.06,238.64,238.01,238.55,12483.0,206.46,206.9631,206.4167,206.885,12483.0
2021-01-12 09:55:00,238.5,238.58,238.1,238.47,10739.0,206.8416,206.911,206.4947,206.8156,10739.0
2021-01-12 10:00:00,238.47,238.78,238.33,238.52,11004.0,206.8156,207.0845,206.6942,206.859,11004.0
2021-01-12 10:05:00,238.61,238.69,237.92,238.11,10469.0,206.937,207.0064,206.3386,206.5034,10469.0
2021-01-12 10:10:00,238.18,238.27,237.92,238.02,12174.0,206.5641,206.6422,206.3386,206.4254,12174.0
2021-01-12 10:15:00,237.99,238.04,237.63,237.79,10500.0,206.3993,206.4427,206.0871,206.2259,10500.0
2021-01-12 10:20:00,237.65,237.65,237.11,237.34,6617.0,206.1045,206.1045,205.6361,205.8356,6617.0
2021-01-12 10:25:00,237.41,237.87,237.41,237.48,9148.0,205.8963,206.2953,205.8963,205.957,9148.0
2021-01-12 10:30:00,237.41,237.48,236.36,236.4,9718.0,205.8963,205.957,204.9857,205.0204,9718.0
2021-01-12 10:35:00,236.42,236.82,236.38,236.75,8719.0,205.0377,205.3846,205.003,205.3239,8719.0
2021-01-12 10:40:00,236.73,236.8,236.29,236.29,4811.0,205.3066,205.3673,204.925,204.925,4811.0
2021-01-12 10:45:00,236.29,236.6,236.06,236.58,9320.0,204.925,205.1938,204.7255,205.1765,9320.0
2021-01-12 10:50:00,236.62,236.78,236.55,236.6,12686.0,205.2112,205.3499,205.1505,205.1938,12686.0
2021-01-12 10:55:00,236.59,236.59,236.25,236.35,9095.0,205.1852,205.1852,204.8903,204.977,9095.0
2021-01-12 11:00:00,236.42,236.6,236.14,236.59,5573.0,205.0377,205.1938,204.7949,205.1852,5573.0
2021-01-12 11:05:00,236.59,236.66,236.3,236.39,6934.0,205.1852,205.2459,204.9337,205.0117,6934.0
2021-01-12 11:10:00,236.48,236.6,236.35,236.35,7621.0,205.0898,205.1938,204.977,204.977,7621.0
2021-01-12 11:15:00,236.38,236.69,236.38,236.45,11139.0,205.003,205.2719,205.003,205.0638,11139.0
2021-01-12 11:20:00,236.44,236.52,236.18,236.24,12224.0,205.0551,205.1245,204.8296,204.8816,12224.0
2021-01-12 11:25:00,236.16,236.16,235.93,235.99,7849.0,204.8122,204.8122,204.6128,204.6648,7849.0
2021-01-12 11:30:00,235.95,236.66,235.93,236.6,9245.0,204.6301,205.2459,204.6128,205.1938,9245.0
2021-01-12 11:35:00,236.6,236.73,236.42,236.42,6050.0,205.1938,205.3066,205.0377,205.0377,6050.0
2021-01-12 11:40:00,236.5,236.7,236.38,236.7,8480.0,205.1071,205.2806,205.003,205.2806,8480.0
2021-01-12 11:45:00,236.68,236.69,236.47,236.59,6613.0,205.2632,205.2719,205.0811,205.1852,6613.0
2021-01-12 11:50:00,236.56,236.61,236.29,236.52,6101.0,205.1592,205.2025,204.925,205.1245,6101.0
2021-01-12 11:55:00,236.54,236.61,236.45,236.58,8584.0,205.1418,205.2025,205.0638,205.1765,8584.0
2021-01-12 12:00:00,236.58,236.7,236.36,236.55,10411.0,205.1765,205.2806,204.9857,205.1505,10411.0
2021-01-12 12:05:00,236.54,236.54,235.88,235.91,8116.0,205.1418,205.1418,204.5694,204.5954,8116.0
2021-01-12 12:10:00,235.84,236.0,235.59,235.6,11963.0,204.5347,204.6735,204.3179,204.3266,11963.0
2021-01-12 12:15:00,235.66,235.98,235.35,235.9,5773.0,204.3786,204.6561,204.1098,204.5868,5773.0
2021-01-12 12:20:00,235.91,236.15,235.79,235.89,4130.0,204.5954,204.8036,204.4914,204.5781,4130.0
2021-01-12 12:25:00,235.79,236.0,235.7,235.94,5856.0,204.4914,204.6735,204.4133,204.6214,5856.0
2021-01-12 12:30:00,235.9,235.9,235.58,235.62,3576.0,204.5868,204.5868,204.3092,204.3439,3576.0
2021-01-12 12:35:00,235.74,235.79,235.46,235.57,7632.0,204.448,204.4914,204.2052,204.3006,7632.0
2021-01-12 12:40:00,235.52,235.88,235.52,235.77,5809.0,204.2572,204.5694,204.2572,204.474,5809.0
2021-01-12 12:45:00,235.79,235.95,235.7,235.77,4700.0,204.4914,204.6301,204.4133,204.474,4700.0
2021-01-12 12:50:00,235.89,236.07,235.89,235.93,4784.0,204.5781,204.7342,204.5781,204.6128,4784.0
2021-01-12 12:55:00,235.87,235.95,235.72,235.72,5773.0,204.5607,204.6301,204.4307,204.4307,5773.0
2021-01-12 13:00:00,235.77,235.88,235.67,235.86,8175.0,204.474,204.5694,204.3873,204.5521,8175.0
2021-01-12 13:05:00,235.86,235.89,235.68,235.83,9471.0,204.5521,204.5781,204.396,204.5261,9471.0
2021-01-12 13:10:00,235.8,235.93,235.75,235.89,12219.0,204.5,204.6128,204.4567,204.5781,12219.0
2021-01-12 13:15:00,235.91,236.0,235.81,235.89,4688.0,204.5954,204.6735,204.5087,204.5781,4688.0
2021-01-12 13:20:00,235.88,236.11,235.85,236.08,7547.0,204.5694,204.7689,204.5434,204.7429,7547.0
2021-01-12 13:25:00,236.11,236.41,236.07,236.26,6786.0,204.7689,205.0291,204.7342,204.899,6786.0
2021-01-12 13:30:00,236.22,236.51,236.1,236.51,4771.0,204.8643,205.1158,204.7602,205.1158,4771.0
2021-01-12 13:35:00,236.48,236.55,236.28,236.55,6991.0,205.0898,205.1505,204.9163,205.1505,6991.0
2021-01-12 13:40:00,236.54,236.6,236.44,236.44,3801.0,205.1418,205.1938,205.0551,205.0551,3801.0
2021-01-12 13:45:00,236.48,236.64,236.44,236.64,6179.0,205.0898,205.2285,205.0551,205.2285,6179.0
2021-01-12 13:50:00,236.61,236.69,236.45,236.69,6989.0,205.2025,205.2719,205.0638,205.2719,6989.0
2021-01-12 13:55:00,236.69,236.94,236.61,236.93,5292.0,205.2719,205.4887,205.2025,205.48,5292.0
2021-01-12 14:00:00,236.82,237.03,236.57,236.83,7347.0,205.3846,205.5668,205.1678,205.3933,7347.0
2021-01-12 14:05:00,236.82,236.95,236.67,236.68,6733.0,205.3846,205.4974,205.2545,205.2632,6733.0
2021-01-12 14:10:00,236.7,236.84,236.55,236.63,6433.0,205.2806,205.402,205.1505,205.2199,6433.0
2021-01-12 14:15:00,236.62,236.83,236.46,236.68,7971.0,205.2112,205.3933,205.0724,205.2632,7971.0
2021-01-12 14:20:00,236.66,236.72,236.39,236.53,5580.0,205.2459,205.2979,205.0117,205.1331,5580.0
2021-01-12 14:25:00,236.47,236.53,236.3,236.36,8075.0,205.0811,205.1331,204.9337,204.9857,8075.0
2021-01-12 14:30:00,236.34,236.49,235.94,236.01,11977.0,204.9684,205.0984,204.6214,204.6822,11977.0
2021-01-12 14:35:00,236.0,236.08,235.79,235.79,8538.0,204.6735,204.7429,204.4914,204.4914,8538.0
2021-01-12 14:40:00,235.84,235.98,235.44,235.66,11598.0,204.5347,204.6561,204.1878,204.3786,11598.0
2021-01-12 14:45:00,235.6,235.87,235.4,235.8,8684.0,204.3266,204.5607,204.1531,204.5,8684.0
2021-01-12 14:50:00,235.77,235.79,235.55,235.69,5515.0,204.474,204.4914,204.2832,204.4046,5515.0
2021-01-12 14:55:00,235.74,235.93,235.63,235.63,7684.0,204.448,204.6128,204.3526,204.3526,7684.0
2021-01-12 15:00:00,235.75,236.26,235.69,236.24,8970.0,204.4567,204.899,204.4046,204.8816,8970.0
2021-01-12 15:05:00,236.24,236.36,236.06,236.34,6039.0,204.8816,204.9857,204.7255,204.9684,6039.0
2021-01-12 15:10:00,236.33,236.49,236.07,236.07,8961.0,204.9597,205.0984,204.7342,204.7342,8961.0
2021-01-12 15:15:00,236.17,236.31,236.03,236.21,8762.0,204.8209,204.9423,204.6995,204.8556,8762.0
2021-01-12 15:20:00,236.3,236.33,236.16,236.31,6007.0,204.9337,204.9597,204.8122,204.9423,6007.0
2021-01-12 15:25:00,236.27,236.36,236.25,236.34,4882.0,204.9076,204.9857,204.8903,204.9684,4882.0
2021-01-12 15:30:00,236.38,236.38,236.07,236.11,8879.0,205.003,205.003,204.7342,204.7689,8879.0
2021-01-12 15:35:00,236.17,236.39,236.14,236.35,12474.0,204.8209,205.0117,204.7949,204.977,12474.0
2021-01-12 15:40:00,236.35,236.9,236.35,236.9,12843.0,204.977,205.454,204.977,205.454,12843.0
2021-01-12 15:45:00,236.86,237.02,236.69,236.94,21923.0,205.4193,205.5581,205.2719,205.4887,21923.0
2021-01-12 15:50:00,237.02,237.45,236.78,237.34,47869.0,205.5581,205.931,205.3499,205.8356,47869.0
2021-01-12 15:55:00,237.29,237.29,236.58,236.6,83507.0,205.7923,205.7923,205.1765,205.1938,83507.0
2021-01-13 09:30:00,235.99,236.29,235.35,235.49,39980.0,204.6648,204.925,204.1098,204.2312,39980.0
2021-01-13 09:35:00,235.35,236.12,235.22,235.59,14910.0,204.1098,204.7776,203.997,204.3179,14910.0
2021-01-13 09:40:00,235.72,236.16,235.5,236.03,10812.0,204.4307,204.8122,204.2399,204.6995,10812.0
2021-01-13 09:45:00,236.12,236.12,235.7,235.72,7580.0,204.7776,204.7776,204.4133,204.4307,7580.0
2021-01-13 09:50:00,235.77,236.1,235.62,235.62,10546.0,204.474,204.7602,204.3439,204.3439,10546.0
2021-01-13 09:55:00,235.61,236.16,235.51,236.05,14411.0,204.3353,204.8122,204.2485,204.7168,14411.0
2021-01-13 10:00:00,236.05,236.36,235.81,236.3,8983.0,204.7168,204.9857,204.5087,204.9337,8983.0
2021-01-13 10:05:00,236.3,236.31,235.79,236.11,18309.0,204.9337,204.9423,204.4914,204.7689,18309.0
2021-01-13 10:10:00,236.22,236.48,235.87,236.02,10369.0,204.8643,205.0898,204.5607,204.6908,10369.0
2021-01-13 10:15:00,235.95,236.62,235.95,236.53,10256.0,204.6301,205.2112,204.6301,205.1331,10256.0
2021-01-13 10:20:00,236.51,236.93,236.4,236.68,8674.0,205.1158,205.48,205.0204,205.2632,8674.0
2021-01-13 10:25:00,236.66,236.91,236.55,236.55,11319.0,205.2459,205.4627,205.1505,205.1505,11319.0
2021-01-13 10:30:00,236.56,237.02,236.55,236.97,7502.0,205.1592,205.5581,205.1505,205.5147,7502.0
2021-01-13 10:35:00,237.04,237.07,236.8,236.89,10427.0,205.5754,205.6015,205.3673,205.4453,10427.0
2021-01-13 10:40:00,236.95,237.01,236.8,236.91,8505.0,205.4974,205.5494,205.3673,205.4627,8505.0
2021-01-13 10:45:00,236.87,236.92,236.59,236.92,7743.0,205.428,205.4714,205.1852,205.4714,7743.0
2021-01-13 10:50:00,236.98,237.18,236.94,237.02,9372.0,205.5234,205.6969,205.4887,205.5581,9372.0
2021-01-13 10:55:00,237.03,237.19,236.9,237.19,12879.0,205.5668,205.7055,205.454,205.7055,12879.0
2021-01-13 11:00:00,237.24,237.31,236.86,236.86,6337.0,205.7489,205.8096,205.4193,205.4193,6337.0
2021-01-13 11:05:00,236.92,237.02,236.85,236.94,3685.0,205.4714,205.5581,205.4107,205.4887,3685.0
2021-01-13 11:10:00,236.84,236.87,236.63,236.67,13384.0,205.402,205.428,205.2199,205.2545,13384.0
2021-01-13 11:15:00,236.75,236.81,236.52,236.58,4185.0,205.3239,205.376,205.1245,205.1765,4185.0
2021-01-13 11:20:00,236.54,236.66,236.2,236.26,20298.0,205.1418,205.2459,204.8469,204.899,20298.0
2021-01-13 11:25:00,236.26,236.51,236.23,236.35,10449.0,204.899,205.1158,204.873,204.977,10449.0
2021-01-13 11:30:00,236.42,236.64,236.35,236.5,6797.0,205.0377,205.2285,204.977,205.1071,6797.0
2021-01-13 11:35:00,236.48,236.58,236.18,236.54,11170.0,205.0898,205.1765,204.8296,205.1418,11170.0
2021-01-13 11:40:00,236.52,236.8,236.51,236.73,6006.0,205.1245,205.3673,205.1158,205.3066,6006.0
2021-01-13 11:45:00,236.8,236.82,236.55,236.59,3732.0,205.3673,205.3846,205.1505,205.1852,3732.0
2021-01-13 11:50:00,236.52,236.85,236.51,236.81,5619.0,205.1245,205.4107,205.1158,205.376,5619.0
2021-01-13 11:55:00,236.87,236.97,236.82,236.96,3540.0,205.428,205.5147,205.3846,205.5061,3540.0
2021-01-13 12:00:00,236.97,237.02,236.68,236.74,27282.0,205.5147,205.5581,205.2632,205.3153,27282.0
2021-01-13 12:05:00,236.67,236.89,236.67,236.85,6740.0,205.2545,205.4453,205.2545,205.4107,6740.0
2021-01-13 12:10:00,236.91,237.02,236.76,236.79,11222.0,205.4627,205.5581,205.3326,205.3586,11222.0
2021-01-13 12:15:00,236.78,236.92,236.66,236.92,5478.0,205.3499,205.4714,205.2459,205.4714,5478.0
2021-01-13 12:20:00,236.97,236.97,236.78,236.92,3934.0,205.5147,205.5147,205.3499,205.4714,3934.0
2021-01-13 12:25:00,236.98,236.99,236.82,236.93,2989.0,205.5234,205.5321,205.3846,205.48,2989.0
2021-01-13 12:30:00,237.0,237.11,236.99,237.08,4784.0,205.5407,205.6361,205.5321,205.6101,4784.0
2021-01-13 12:35:00,237.08,237.08,236.82,236.99,5316.0,205.6101,205.6101,205.3846,205.5321,5316.0
2021-01-13 12:40:00,237.02,237.06,236.92,236.98,5277.0,205.5581,205.5928,205.4714,205.5234,5277.0
2021-01-13 12:45:00,236.98,237.21,236.94,237.2,3589.0,205.5234,205.7229,205.4887,205.7142,3589.0
2021-01-13 12:50:00,237.13,237.43,237.12,237.43,3894.0,205.6535,205.9137,205.6448,205.9137,3894.0
2021-01-13 12:55:00,237.43,237.59,237.18,237.28,19830.0,205.9137,206.0524,205.6969,205.7836,19830.0
2021-01-13 13:00:00,237.31,237.47,237.25,237.47,1700.0,205.8096,205.9484,205.7576,205.9484,1700.0
2021-01-13 13:05:00,237.43,237.45,237.29,237.42,5394.0,205.9137,205.931,205.7923,205.905,5394.0
2021-01-13 13:10:00,237.46,237.58,237.39,237.53,7220.0,205.9397,206.0438,205.879,206.0004,7220.0
2021-01-13 13:15:00,237.63,237.86,237.61,237.83,2464.0,206.0871,206.2866,206.0698,206.2606,2464.0
2021-01-13 13:20:00,237.89,237.92,237.85,237.87,4522.0,206.3126,206.3386,206.2779,206.2953,4522.0
2021-01-13 13:25:00,237.85,237.94,237.56,237.76,6873.0,206.2779,206.356,206.0264,206.1999,6873.0
2021-01-13 13:30:00,237.77,237.96,237.77,237.85,4813.0,206.2085,206.3733,206.2085,206.2779,4813.0
2021-01-13 13:35:00,237.85,237.85,237.68,237.68,2105.0,206.2779,206.2779,206.1305,206.1305,2105.0
2021-01-13 13:40:00,237.67,237.68,237.34,237.45,4589.0,206.1218,206.1305,205.8356,205.931,4589.0
2021-01-13 13:45:00,237.53,237.61,237.52,237.61,2884.0,206.0004,206.0698,205.9917,206.0698,2884.0
2021-01-13 13:50:00,237.55,237.61,237.31,237.42,10650.0,206.0177,206.0698,205.8096,205.905,10650.0
2021-01-13 13:55:00,237.39,237.53,237.38,237.53,2845.0,205.879,206.0004,205.8703,206.0004,2845.0
2021-01-13 14:00:00,237.51,237.73,237.2,237.33,11468.0,205.983,206.1738,205.7142,205.8269,11468.0
2021-01-13 14:05:00,237.29,237.6,237.29,237.54,4263.0,205.7923,206.0611,205.7923,206.0091,4263.0
2021-01-13 14:10:00,237.58,237.59,237.37,237.41,5571.0,206.0438,206.0524,205.8616,205.8963,5571.0
2021-01-13 14:15:00,237.39,237.8,237.37,237.8,5705.0,205.879,206.2346,205.8616,206.2346,5705.0
2021-01-13 14:20:00,237.75,237.75,237.61,237.7,3601.0,206.1912,206.1912,206.0698,206.1478,3601.0
2021-01-13 14:25:00,237.76,237.76,237.63,237.7,3846.0,206.1999,206.1999,206.0871,206.1478,3846.0
2021-01-13 14:30:00,237.73,237.83,237.71,237.75,16050.0,206.1738,206.2606,206.1565,206.1912,16050.0
2021-01-13 14:35:00,237.72,237.8,237.48,237.54,8119.0,206.1652,206.2346,205.957,206.0091,8119.0
2021-01-13 14:40:00,237.54,237.54,237.34,237.39,6559.0,206.0091,206.0091,205.8356,205.879,6559.0
2021-01-13 14:45:00,237.46,237.56,237.3,237.48,6166.0,205.9397,206.0264,205.8009,205.957,6166.0
2021-01-13 14:50:00,237.48,237.82,237.48,237.81,7345.0,205.957,206.2519,205.957,206.2432,7345.0
2021-01-13 14:55:00,237.75,237.82,237.61,237.74,7204.0,206.1912,206.2519,206.0698,206.1825,7204.0
2021-01-13 15:00:00,237.7,237.92,237.7,237.9,6151.0,206.1478,206.3386,206.1478,206.3213,6151.0
2021-01-13 15:05:00,237.93,238.0,237.68,237.81,6939.0,206.3473,206.408,206.1305,206.2432,6939.0
2021-01-13 15:10:00,237.8,238.11,237.8,238.03,20310.0,206.2346,206.5034,206.2346,206.434,20310.0
2021-01-13 15:15:00,238.03,238.14,237.98,238.06,11110.0,206.434,206.5294,206.3907,206.46,11110.0
2021-01-13 15:20:00,238.05,238.1,237.9,237.98,10733.0,206.4514,206.4947,206.3213,206.3907,10733.0
2021-01-13 15:25:00,237.89,238.4,237.89,238.34,14150.0,206.3126,206.7549,206.3126,206.7029,14150.0
2021-01-13 15:30:00,238.37,238.5,238.29,238.35,11047.0,206.7289,206.8416,206.6595,206.7115,11047.0
2021-01-13 15:35:00,238.41,238.41,238.04,238.13,12991.0,206.7636,206.7636,206.4427,206.5208,12991.0
2021-01-13 15:40:00,238.1,238.16,237.93,237.94,7219.0,206.4947,206.5468,206.3473,206.356,7219.0
2021-01-13 15:45:00,237.96,238.06,237.84,237.97,7522.0,206.3733,206.46,206.2692,206.382,7522.0
2021-01-13 15:50:00,237.98,238.03,237.58,237.62,22212.0,206.3907,206.434,206.0438,206.0784,22212.0
2021-01-13 15:55:00,237.59,237.96,237.49,237.72,60075.0,206.0524,206.3733,205.9657,206.1652,60075.0
2021-01-14 09:30:00,236.5,237.37,235.67,236.19,54767.0,205.1071,205.8616,204.3873,204.8383,54767.0
2021-01-14 09:35:00,236.5,237.14,235.89,237.14,17300.0,205.1071,205.6622,204.5781,205.6622,17300.0
2021-01-14 09:40:00,236.94,237.5,236.62,237.46,5748.0,205.4887,205.9744,205.2112,205.9397,5748.0
2021-01-14 09:45:00,237.54,237.54,237.04,237.33,8879.0,206.0091,206.0091,205.5754,205.8269,8879.0
2021-01-14 09:50:00,237.3,237.53,237.01,237.47,12897.0,205.8009,206.0004,205.5494,205.9484,12897.0
2021-01-14 09:55:00,237.47,238.67,237.47,238.34,16789.0,205.9484,206.9891,205.9484,206.7029,16789.0
2021-01-14 10:00:00,238.34,238.72,238.21,238.28,15030.0,206.7029,207.0324,206.5901,206.6508,15030.0
2021-01-14 10:05:00,238.28,238.4,238.13,238.4,15295.0,206.6508,206.7549,206.5208,206.7549,15295.0
2021-01-14 10:10:00,238.39,238.78,238.16,238.17,25704.0,206.7462,207.0845,206.5468,206.5554,25704.0
2021-01-14 10:15:00,238.23,238.74,238.19,238.74,12148.0,206.6075,207.0498,206.5728,207.0498,12148.0
2021-01-14 10:20:00,238.79,238.96,238.7,238.82,10470.0,207.0931,207.2406,207.0151,207.1192,10470.0
2021-01-14 10:25:00,238.81,238.98,238.81,238.95,6264.0,207.1105,207.2579,207.1105,207.2319,6264.0
2021-01-14 10:30:00,238.99,238.99,238.6,238.69,15763.0,207.2666,207.2666,206.9284,207.0064,15763.0
2021-01-14 10:35:00,238.69,239.16,238.48,239.03,21697.0,207.0064,207.414,206.8243,207.3013,21697.0
2021-01-14 10:40:00,239.03,239.61,238.95,239.36,15543.0,207.3013,207.8043,207.2319,207.5875,15543.0
2021-01-14 10:45:00,239.47,240.15,239.44,240.11,16244.0,207.6829,208.2726,207.6569,208.2379,16244.0
2021-01-14 10:50:00,240.12,240.33,240.0,240.09,12902.0,208.2466,208.4287,208.1425,208.2206,12902.0
2021-01-14 10:55:00,240.1,240.21,239.89,239.99,7778.0,208.2293,208.3247,208.0471,208.1339,7778.0
2021-01-14 11:00:00,239.99,240.32,239.97,240.22,8308.0,208.1339,208.4201,208.1165,208.3333,8308.0
2021-01-14 11:05:00,240.22,240.36,239.99,239.99,11114.0,208.3333,208.4547,208.1339,208.1339,11114.0
2021-01-14 11:10:00,240.05,240.6,239.99,240.5,14493.0,208.1859,208.6629,208.1339,208.5762,14493.0
2021-01-14 11:15:00,240.5,240.88,240.47,240.86,12121.0,208.5762,208.9057,208.5501,208.8884,12121.0
2021-01-14 11:20:00,240.86,240.93,240.6,240.68,16214.0,208.8884,208.9491,208.6629,208.7323,16214.0
2021-01-14 11:25:00,240.67,240.67,240.36,240.43,9198.0,208.7236,208.7236,208.4547,208.5154,9198.0
2021-01-14 11:30:00,240.42,240.64,240.36,240.58,13633.0,208.5068,208.6976,208.4547,208.6455,13633.0
2021-01-14 11:35:00,240.48,240.67,240.36,240.67,7731.0,208.5588,208.7236,208.4547,208.7236,7731.0
2021-01-14 11:40:00,240.67,240.89,240.65,240.81,12086.0,208.7236,208.9144,208.7062,208.845,12086.0
2021-01-14 11:45:00,240.93,241.1,240.86,241.09,21064.0,208.9491,209.0965,208.8884,209.0878,21064.0
2021-01-14 11:50:00,241.06,241.22,240.91,241.16,10226.0,209.0618,209.2006,208.9317,209.1485,10226.0
2021-01-14 11:55:00,241.12,241.45,241.07,241.25,9851.0,209.1139,209.4001,209.0705,209.2266,9851.0
2021-01-14 12:00:00,241.24,241.41,241.17,241.39,5892.0,209.2179,209.3654,209.1572,209.348,5892.0
2021-01-14 12:05:00,241.36,241.58,241.33,241.51,12952.0,209.322,209.5128,209.296,209.4521,12952.0
2021-01-14 12:10:00,241.5,241.93,241.45,241.92,14062.0,209.4434,209.8163,209.4001,209.8077,14062.0
2021-01-14 12:15:00,241.89,241.93,241.7,241.93,8900.0,209.7816,209.8163,209.6169,209.8163,8900.0
2021-01-14 12:20:00,241.91,242.25,241.9,242.02,23031.0,209.799,210.0939,209.7903,209.8944,23031.0
2021-01-14 12:25:00,242.0,242.1,241.9,242.1,5401.0,209.877,209.9638,209.7903,209.9638,5401.0
2021-01-14 12:30:00,242.07,242.13,241.87,242.01,13063.0,209.9378,209.9898,209.7643,209.8857,13063.0
2021-01-14 12:35:00,241.97,242.3,241.96,242.11,7112.0,209.851,210.1372,209.8424,209.9724,7112.0
2021-01-14 12:40:00,242.11,242.34,242.04,242.11,9750.0,209.9724,210.1719,209.9117,209.9724,9750.0
2021-01-14 12:45:00,242.17,242.23,242.08,242.17,10063.0,210.0245,210.0765,209.9464,210.0245,10063.0
2021-01-14 12:50:00,242.23,242.64,242.22,242.64,12417.0,210.0765,210.4321,210.0678,210.4321,12417.0
2021-01-14 12:55:00,242.63,243.18,242.63,243.18,20757.0,210.4234,210.9004,210.4234,210.9004,20757.0
2021-01-14 13:00:00,243.16,243.49,242.88,242.88,41496.0,210.8831,211.1693,210.6402,210.6402,41496.0
2021-01-14 13:05:00,242.84,243.02,242.83,242.9,11576.0,210.6055,210.7617,210.5969,210.6576,11576.0
2021-01-14 13:10:00,242.91,243.09,242.64,242.65,17989.0,210.6663,210.8224,210.4321,210.4408,17989.0
2021-01-14 13:15:00,242.64,242.75,242.55,242.68,7125.0,210.4321,210.5275,210.354,210.4668,7125.0
2021-01-14 13:20:00,242.72,243.07,242.61,242.72,25937.0,210.5015,210.805,210.4061,210.5015,25937.0
2021-01-14 13:25:00,242.7,242.77,242.49,242.76,16452.0,210.4841,210.5448,210.302,210.5362,16452.0
2021-01-14 13:30:00,242.75,242.82,242.34,242.46,12903.0,210.5275,210.5882,210.1719,210.276,12903.0
2021-01-14 13:35:00,242.41,242.59,242.26,242.54,9167.0,210.2326,210.3887,210.1025,210.3454,9167.0
2021-01-14 13:40:00,242.49,242.54,242.36,242.41,11042.0,210.302,210.3454,210.1893,210.2326,11042.0
2021-01-14 13:45:00,242.46,242.49,242.18,242.25,24163.0,210.276,210.302,210.0332,210.0939,24163.0
2021-01-14 13:50:00,242.25,242.36,241.75,241.76,16789.0,210.0939,210.1893,209.6602,209.6689,16789.0
2021-01-14 13:55:00,241.68,241.93,241.68,241.82,8833.0,209.5995,209.8163,209.5995,209.7209,8833.0
2021-01-14 14:00:00,241.88,241.93,241.61,241.68,7437.0,209.773,209.8163,209.5388,209.5995,7437.0
2021-01-14 14:05:00,241.69,241.75,241.55,241.68,7913.0,209.6082,209.6602,209.4868,209.5995,7913.0
2021-01-14 14:10:00,241.68,241.68,241.35,241.39,10614.0,209.5995,209.5995,209.3133,209.348,10614.0
2021-01-14 14:15:00,241.37,241.86,241.28,241.86,7651.0,209.3307,209.7556,209.2526,209.7556,7651.0
2021-01-14 14:20:00,241.81,242.2,241.81,242.2,13039.0,209.7123,210.0505,209.7123,210.0505,13039.0
2021-01-14 14:25:00,242.15,242.28,242.13,242.22,15350.0,210.0071,210.1199,209.9898,210.0678,15350.0
2021-01-14 14:30:00,242.21,242.24,242.11,242.18,18599.0,210.0592,210.0852,209.9724,210.0332,18599.0
2021-01-14 14:35:00,242.16,242.39,242.15,242.17,14918.0,210.0158,210.2153,210.0071,210.0245,14918.0
2021-01-14 14:40:00,242.2,242.57,242.19,242.56,19348.0,210.0505,210.3714,210.0418,210.3627,19348.0
2021-01-14 14:45:00,242.54,242.7,242.31,242.36,13186.0,210.3454,210.4841,210.1459,210.1893,13186.0
2021-01-14 14:50:00,242.39,242.61,242.35,242.6,16340.0,210.2153,210.4061,210.1806,210.3974,16340.0
2021-01-14 14:55:00,242.58,242.66,242.43,242.43,13272.0,210.3801,210.4494,210.25,210.25,13272.0
2021-01-14 15:00:00,242.49,242.5,241.98,242.07,14960.0,210.302,210.3107,209.8597,209.9378,14960.0
2021-01-14 15:05:00,242.06,242.22,241.99,242.14,31697.0,209.9291,210.0678,209.8684,209.9985,31697.0
2021-01-14 15:10:00,242.15,242.39,242.14,242.35,31804.0,210.0071,210.2153,209.9985,210.1806,31804.0
2021-01-14 15:15:00,242.34,242.38,241.98,242.09,20355.0,210.1719,210.2066,209.8597,209.9551,20355.0
2021-01-14 15:20:00,242.05,242.36,241.89,242.13,21095.0,209.9204,210.1893,209.7816,209.9898,21095.0
2021-01-14 15:25:00,242.13,242.26,242.11,242.2,26982.0,209.9898,210.1025,209.9724,210.0505,26982.0
2021-01-14 15:30:00,242.2,242.36,242.09,242.15,47027.0,210.0505,210.1893,209.9551,210.0071,47027.0
2021-01-14 15:35:00,242.12,242.29,241.93,242.17,31911.0,209.9811,210.1286,209.8163,210.0245,31911.0
2021-01-14 15:40:00,242.15,242.26,242.0,242.13,36727.0,210.0071,210.1025,209.877,209.9898,36727.0
2021-01-14 15:45:00,242.13,242.31,242.09,242.21,34865.0,209.9898,210.1459,209.9551,210.0592,34865.0
2021-01-14 15:50:00,242.18,242.27,241.81,242.04,105377.0,210.0332,210.1112,209.7123,209.9117,105377.0
2021-01-14 15:55:00,242.01,242.21,241.49,241.67,179612.0,209.8857,210.0592,209.4347,209.5909,179612.0
2021-01-15 09:30:00,240.76,241.77,240.01,241.77,243739.0,208.8016,209.6776,208.1512,209.6776,243739.0
2021-01-15 09:35:00,241.72,241.99,241.36,241.8,12940.0,209.6342,209.8684,209.322,209.7036,12940.0
2021-01-15 09:40:00,241.75,242.77,241.65,242.21,13668.0,209.6602,210.5448,209.5735,210.0592,13668.0
2021-01-15 09:45:00,242.47,243.02,242.29,242.65,12170.0,210.2847,210.7617,210.1286,210.4408,12170.0
2021-01-15 09:50:00,242.69,242.91,242.61,242.81,11155.0,210.4755,210.6663,210.4061,210.5795,11155.0
2021-01-15 09:55:00,242.81,243.57,242.72,243.44,12788.0,210.5795,211.2386,210.5015,211.1259,12788.0
2021-01-15 10:00:00,243.44,244.06,243.44,243.77,17057.0,211.1259,211.6636,211.1259,211.4121,17057.0
2021-01-15 10:05:00,243.77,243.77,242.36,242.56,31084.0,211.4121,211.4121,210.1893,210.3627,31084.0
2021-01-15 10:10:00,242.59,242.61,241.98,241.99,25376.0,210.3887,210.4061,209.8597,209.8684,25376.0
2021-01-15 10:15:00,241.89,241.89,240.96,241.37,10251.0,209.7816,209.7816,208.9751,209.3307,10251.0
2021-01-15 10:20:00,241.18,241.53,241.05,241.19,12391.0,209.1659,209.4694,209.0532,209.1746,12391.0
2021-01-15 10:25:00,241.12,241.49,240.98,240.98,13749.0,209.1139,209.4347,208.9924,208.9924,13749.0
2021-01-15 10:30:00,240.89,241.61,240.76,241.54,11573.0,208.9144,209.5388,208.8016,209.4781,11573.0
2021-01-15 10:35:00,241.54,242.35,241.54,242.25,12642.0,209.4781,210.1806,209.4781,210.0939,12642.0
2021-01-15 10:40:00,242.25,242.76,242.18,242.46,20689.0,210.0939,210.5362,210.0332,210.276,20689.0
2021-01-15 10:45:00,242.42,242.56,242.29,242.5,6815.0,210.2413,210.3627,210.1286,210.3107,6815.0
2021-01-15 10:50:00,242.48,242.88,242.35,242.69,23164.0,210.2933,210.6402,210.1806,210.4755,23164.0
2021-01-15 10:55:00,242.64,242.68,242.21,242.55,20734.0,210.4321,210.4668,210.0592,210.354,20734.0
2021-01-15 11:00:00,242.56,242.63,242.1,242.31,25896.0,210.3627,210.4234,209.9638,210.1459,25896.0
2021-01-15 11:05:00,242.27,242.61,241.87,242.53,15816.0,210.1112,210.4061,209.7643,210.3367,15816.0
2021-01-15 11:10:00,242.62,242.62,242.22,242.44,15890.0,210.4148,210.4148,210.0678,210.2586,15890.0
2021-01-15 11:15:00,242.46,243.5,242.41,243.49,13009.0,210.276,211.1779,210.2326,211.1693,13009.0
2021-01-15 11:20:00,243.55,243.74,243.46,243.66,9569.0,211.2213,211.3861,211.1432,211.3167,9569.0
2021-01-15 11:25:00,243.73,244.41,243.7,244.26,18226.0,211.3774,211.9671,211.3514,211.8371,18226.0
2021-01-15 11:30:00,244.22,244.71,244.22,244.48,17655.0,211.8024,212.2273,211.8024,212.0279,17655.0
2021-01-15 11:35:00,244.47,244.9,244.47,244.58,11547.0,212.0192,212.3921,212.0192,212.1146,11547.0
2021-01-15 11:40:00,244.58,244.9,244.57,244.9,16051.0,212.1146,212.3921,212.1059,212.3921,16051.0
2021-01-15 11:45:00,244.83,244.93,244.58,244.61,27510.0,212.3314,212.4181,212.1146,212.1406,27510.0
2021-01-15 11:50:00,244.64,244.87,244.53,244.7,20157.0,212.1666,212.3661,212.0712,212.2187,20157.0
2021-01-15 11:55:00,244.66,245.07,244.66,244.93,25642.0,212.184,212.5395,212.184,212.4181,25642.0
2021-01-15 12:00:00,244.93,244.96,244.78,244.85,13860.0,212.4181,212.4441,212.288,212.3487,13860.0
2021-01-15 12:05:00,244.93,245.05,244.83,244.86,8696.0,212.4181,212.5222,212.3314,212.3574,8696.0
2021-01-15 12:10:00,244.86,245.06,244.79,244.86,10096.0,212.3574,212.5309,212.2967,212.3574,10096.0
2021-01-15 12:15:00,244.87,245.02,244.8,244.97,9264.0,212.3661,212.4962,212.3054,212.4528,9264.0
2021-01-15 12:20:00,244.95,245.58,244.87,245.41,18444.0,212.4355,212.9818,212.3661,212.8344,18444.0
2021-01-15 12:25:00,245.44,245.92,245.31,245.89,7642.0,212.8604,213.2767,212.7477,213.2507,7642.0
2021-01-15 12:30:00,245.84,245.89,245.7,245.78,9556.0,213.2073,213.2507,213.0859,213.1553,9556.0
2021-01-15 12:35:00,245.75,246.0,245.63,245.83,15016.0,213.1293,213.3461,213.0252,213.1987,15016.0
2021-01-15 12:40:00,245.83,246.31,245.74,245.75,15559.0,213.1987,213.6149,213.1206,213.1293,15559.0
2021-01-15 12:45:00,245.75,245.97,245.71,245.92,13235.0,213.1293,213.3201,213.0946,213.2767,13235.0
2021-01-15 12:50:00,245.88,246.17,245.61,246.0,21357.0,213.242,213.4935,213.0079,213.3461,21357.0
2021-01-15 12:55:00,246.08,246.08,245.87,245.98,9548.0,213.4155,213.4155,213.2333,213.3287,9548.0
2021-01-15 13:00:00,245.94,246.0,245.77,245.9,15149.0,213.2941,213.3461,213.1466,213.2594,15149.0
2021-01-15 13:05:00,245.9,246.27,245.87,246.23,6732.0,213.2594,213.5803,213.2333,213.5456,6732.0
2021-01-15 13:10:00,246.19,246.21,246.0,246.16,7459.0,213.5109,213.5282,213.3461,213.4849,7459.0
2021-01-15 13:15:00,246.14,246.5,246.13,246.27,11884.0,213.4675,213.7797,213.4588,213.5803,11884.0
2021-01-15 13:20:00,246.33,246.4,246.19,246.31,10354.0,213.6323,213.693,213.5109,213.6149,10354.0
2021-01-15 13:25:00,246.35,246.39,246.11,246.22,8544.0,213.6496,213.6843,213.4415,213.5369,8544.0
2021-01-15 13:30:00,246.25,246.43,246.16,246.19,8809.0,213.5629,213.719,213.4849,213.5109,8809.0
2021-01-15 13:35:00,246.21,246.22,245.92,246.0,16587.0,213.5282,213.5369,213.2767,213.3461,16587.0
2021-01-15 13:40:00,245.97,246.21,245.88,246.16,11013.0,213.3201,213.5282,213.242,213.4849,11013.0
2021-01-15 13:45:00,246.19,246.19,245.82,245.82,10791.0,213.5109,213.5109,213.19,213.19,10791.0
2021-01-15 13:50:00,245.83,245.93,245.79,245.88,18826.0,213.1987,213.2854,213.164,213.242,18826.0
2021-01-15 13:55:00,245.79,245.82,245.31,245.53,23951.0,213.164,213.19,212.7477,212.9385,23951.0
2021-01-15 14:00:00,245.49,245.82,245.48,245.78,8499.0,212.9038,213.19,212.8951,213.1553,8499.0
2021-01-15 14:05:00,245.85,245.86,245.59,245.73,8290.0,213.216,213.2247,212.9905,213.1119,8290.0
2021-01-15 14:10:00,245.69,245.99,245.69,245.78,8517.0,213.0772,213.3374,213.0772,213.1553,8517.0
2021-01-15 14:15:00,245.83,246.14,245.83,246.14,6468.0,213.1987,213.4675,213.1987,213.4675,6468.0
2021-01-15 14:20:00,246.1,246.35,246.09,246.16,7723.0,213.4328,213.6496,213.4241,213.4849,7723.0
2021-01-15 14:25:00,246.18,246.19,245.98,246.09,8290.0,213.5022,213.5109,213.3287,213.4241,8290.0
2021-01-15 14:30:00,246.09,246.15,246.03,246.15,6187.0,213.4241,213.4762,213.3721,213.4762,6187.0
2021-01-15 14:35:00,246.11,246.41,246.11,246.36,20422.0,213.4415,213.7017,213.4415,213.6583,20422.0
2021-01-15 14:40:00,246.32,246.54,246.32,246.54,15842.0,213.6236,213.8144,213.6236,213.8144,15842.0
2021-01-15 14:45:00,246.53,246.62,246.36,246.5,13468.0,213.8057,213.8838,213.6583,213.7797,13468.0
2021-01-15 14:50:00,246.49,246.59,246.36,246.53,11774.0,213.771,213.8578,213.6583,213.8057,11774.0
2021-01-15 14:55:00,246.55,246.6,246.23,246.27,17284.0,213.8231,213.8664,213.5456,213.5803,17284.0
2021-01-15 15:00:00,246.28,246.51,246.2,246.2,8314.0,213.5889,213.7884,213.5195,213.5195,8314.0
2021-01-15 15:05:00,246.23,246.35,245.89,245.95,32655.0,213.5456,213.6496,213.2507,213.3027,32655.0
2021-01-15 15:10:00,245.92,246.75,245.92,246.66,14765.0,213.2767,213.9965,213.2767,213.9185,14765.0
2021-01-15 15:15:00,246.69,246.84,246.47,246.59,14531.0,213.9445,214.0746,213.7537,213.8578,14531.0
2021-01-15 15:20:00,246.58,246.66,246.44,246.62,17911.0,213.8491,213.9185,213.7277,213.8838,17911.0
2021-01-15 15:25:00,246.61,246.64,246.4,246.56,13203.0,213.8751,213.9011,213.693,213.8318,13203.0
2021-01-15 15:30:00,246.58,246.61,245.84,246.05,22998.0,213.8491,213.8751,213.2073,213.3895,22998.0
2021-01-15 15:35:00,246.04,246.4,246.0,246.09,16858.0,213.3808,213.693,213.3461,213.4241,16858.0
2021-01-15 15:40:00,246.06,246.19,245.57,245.6,23539.0,213.3981,213.5109,212.9732,212.9992,23539.0
2021-01-15 15:45:00,245.64,246.27,245.57,246.08,34058.0,213.0339,213.5803,212.9732,213.4155,34058.0
2021-01-15 15:50:00,246.11,246.35,245.12,245.48,71191.0,213.4415,213.6496,212.5829,212.8951,71191.0
2021-01-15 15:55:00,245.43,245.74,245.23,245.48,163154.0,212.8518,213.1206,212.6783,212.8951,163154.0
2021-01-19 09:30:00,246.5,248.0,246.38,247.87,90455.0,213.7797,215.0806,213.6756,214.9679,90455.0
2021-01-19 09:35:00,247.88,248.24,247.04,247.4,29764.0,214.9765,215.2888,214.248,214.5603,29764.0
2021-01-19 09:40:00,247.37,248.3,246.96,246.99,22318.0,214.5342,215.3408,214.1787,214.2047,22318.0
2021-01-19 09:45:00,247.02,247.25,246.52,246.61,22480.0,214.2307,214.4302,213.7971,213.8751,22480.0
2021-01-19 09:50:00,246.77,248.0,246.71,247.97,19122.0,214.0139,215.0806,213.9618,215.0546,19122.0
2021-01-19 09:55:00,248.04,248.38,247.64,248.31,16037.0,215.1153,215.4102,214.7684,215.3495,16037.0
2021-01-19 10:00:00,248.35,248.47,247.74,248.37,41941.0,215.3842,215.4882,214.8551,215.4015,41941.0
2021-01-19 10:05:00,248.3,248.36,247.52,247.81,20783.0,215.3408,215.3928,214.6643,214.9158,20783.0
2021-01-19 10:10:00,247.85,247.93,247.6,247.72,17017.0,214.9505,215.0199,214.7337,214.8378,17017.0
2021-01-19 10:15:00,247.67,248.53,247.51,248.53,13950.0,214.7944,215.5403,214.6557,215.5403,13950.0
2021-01-19 10:20:00,248.45,248.52,248.07,248.08,13560.0,215.4709,215.5316,215.1413,215.15,13560.0
2021-01-19 10:25:00,248.06,248.44,248.05,248.38,10643.0,215.1326,215.4622,215.124,215.4102,10643.0
2021-01-19 10:30:00,248.39,248.49,247.55,247.55,20734.0,215.4188,215.5056,214.6903,214.6903,20734.0
2021-01-19 10:35:00,247.56,247.57,247.11,247.22,21220.0,214.699,214.7077,214.3087,214.4041,21220.0
2021-01-19 10:40:00,247.22,247.57,247.13,247.52,16260.0,214.4041,214.7077,214.3261,214.6643,16260.0
2021-01-19 10:45:00,247.65,248.27,247.58,248.0,14670.0,214.7771,215.3148,214.7164,215.0806,14670.0
2021-01-19 10:50:00,247.95,248.45,247.95,248.26,10167.0,215.0372,215.4709,215.0372,215.3061,10167.0
2021-01-19 10:55:00,248.34,248.54,248.15,248.41,9644.0,215.3755,215.5489,215.2107,215.4362,9644.0
2021-01-19 11:00:00,248.46,248.68,248.28,248.59,10203.0,215.4796,215.6703,215.3234,215.5923,10203.0
2021-01-19 11:05:00,248.63,248.76,248.34,248.52,14911.0,215.627,215.7397,215.3755,215.5316,14911.0
2021-01-19 11:10:00,248.52,248.52,248.01,248.06,10808.0,215.5316,215.5316,215.0893,215.1326,10808.0
2021-01-19 11:15:00,248.13,248.13,247.48,247.64,14297.0,215.1934,215.1934,214.6296,214.7684,14297.0
2021-01-19 11:20:00,247.63,248.39,247.63,248.39,9551.0,214.7597,215.4188,214.7597,215.4188,9551.0
2021-01-19 11:25:00,248.29,248.44,248.19,248.35,12739.0,215.3321,215.4622,215.2454,215.3842,12739.0
2021-01-19 11:30:00,248.4,248.56,248.16,248.16,13491.0,215.4275,215.5663,215.2194,215.2194,13491.0
2021-01-19 11:35:00,248.16,248.22,247.89,248.02,7187.0,215.2194,215.2714,214.9852,215.098,7187.0
2021-01-19 11:40:00,247.98,248.07,247.8,248.03,6103.0,215.0633,215.1413,214.9072,215.1066,6103.0
2021-01-19 11:45:00,248.11,248.15,247.84,248.15,5704.0,215.176,215.2107,214.9419,215.2107,5704.0
2021-01-19 11:50:00,248.11,248.22,248.07,248.11,6931.0,215.176,215.2714,215.1413,215.176,6931.0
2021-01-19 11:55:00,248.12,248.2,248.02,248.1,6663.0,215.1847,215.2541,215.098,215.1673,6663.0
2021-01-19 12:00:00,248.05,248.48,247.96,248.38,6536.0,215.124,215.4969,215.0459,215.4102,6536.0
2021-01-19 12:05:00,248.33,248.33,248.07,248.21,11296.0,215.3668,215.3668,215.1413,215.2627,11296.0
2021-01-19 12:10:00,248.36,248.42,248.2,248.25,4066.0,215.3928,215.4449,215.2541,215.2974,4066.0
2021-01-19 12:15:00,248.25,248.59,248.2,248.46,12101.0,215.2974,215.5923,215.2541,215.4796,12101.0
2021-01-19 12:20:00,248.45,248.58,248.41,248.5,9912.0,215.4709,215.5836,215.4362,215.5142,9912.0
2021-01-19 12:25:00,248.51,248.73,248.48,248.56,8599.0,215.5229,215.7137,215.4969,215.5663,8599.0
2021-01-19 12:30:00,248.56,248.61,248.41,248.49,7802.0,215.5663,215.6096,215.4362,215.5056,7802.0
2021-01-19 12:35:00,248.56,248.6,248.42,248.57,7776.0,215.5663,215.601,215.4449,215.575,7776.0
2021-01-19 12:40:00,248.57,248.88,248.5,248.88,10841.0,215.575,215.8438,215.5142,215.8438,10841.0
2021-01-19 12:45:00,248.94,249.0,248.21,248.31,9667.0,215.8958,215.9479,215.2627,215.3495,9667.0
2021-01-19 12:50:00,248.3,248.31,247.78,247.98,10745.0,215.3408,215.3495,214.8898,215.0633,10745.0
2021-01-19 12:55:00,247.98,248.2,247.91,248.14,5593.0,215.0633,215.2541,215.0026,215.202,5593.0
2021-01-19 13:00:00,248.17,248.18,247.95,248.05,6649.0,215.228,215.2367,215.0372,215.124,6649.0
2021-01-19 13:05:00,248.07,248.4,248.02,248.26,8948.0,215.1413,215.4275,215.098,215.3061,8948.0
2021-01-19 13:10:00,248.27,248.4,248.14,248.17,7605.0,215.3148,215.4275,215.202,215.228,7605.0
2021-01-19 13:15:00,248.16,248.33,248.16,248.19,6352.0,215.2194,215.3668,215.2194,215.2454,6352.0
2021-01-19 13:20:00,248.17,248.35,248.16,248.34,4856.0,215.228,215.3842,215.2194,215.3755,4856.0
2021-01-19 13:25:00,248.33,248.33,248.02,248.02,12735.0,215.3668,215.3668,215.098,215.098,12735.0
2021-01-19 13:30:00,248.07,248.14,247.99,248.14,16095.0,215.1413,215.202,215.0719,215.202,16095.0
2021-01-19 13:35:00,248.13,248.2,247.96,248.13,4112.0,215.1934,215.2541,215.0459,215.1934,4112.0
2021-01-19 13:40:00,248.09,248.09,247.91,247.95,12230.0,215.1587,215.1587,215.0026,215.0372,12230.0
2021-01-19 13:45:00,247.97,247.97,247.68,247.79,8324.0,215.0546,215.0546,214.8031,214.8985,8324.0
2021-01-19 13:50:00,247.83,247.95,247.83,247.92,6408.0,214.9332,215.0372,214.9332,215.0112,6408.0
2021-01-19 13:55:00,247.91,248.0,247.68,247.69,8636.0,215.0026,215.0806,214.8031,214.8118,8636.0
2021-01-19 14:00:00,247.69,247.72,247.37,247.39,8979.0,214.8118,214.8378,214.5342,214.5516,8979.0
2021-01-19 14:05:00,247.39,247.76,247.37,247.68,9895.0,214.5516,214.8725,214.5342,214.8031,9895.0
2021-01-19 14:10:00,247.66,247.9,247.58,247.9,8292.0,214.7857,214.9939,214.7164,214.9939,8292.0
2021-01-19 14:15:00,247.85,247.92,247.7,247.78,10207.0,214.9505,215.0112,214.8204,214.8898,10207.0
2021-01-19 14:20:00,247.7,247.84,247.7,247.75,18967.0,214.8204,214.9419,214.8204,214.8638,18967.0
2021-01-19 14:25:00,247.68,248.08,247.68,248.06,6889.0,214.8031,215.15,214.8031,215.1326,6889.0
2021-01-19 14:30:00,248.05,248.18,247.78,247.94,10733.0,215.124,215.2367,214.8898,215.0286,10733.0
2021-01-19 14:35:00,247.89,248.31,247.78,248.27,19998.0,214.9852,215.3495,214.8898,215.3148,19998.0
2021-01-19 14:40:00,248.44,248.53,248.18,248.28,10041.0,215.4622,215.5403,215.2367,215.3234,10041.0
2021-01-19 14:45:00,248.32,248.49,248.25,248.49,7691.0,215.3581,215.5056,215.2974,215.5056,7691.0
2021-01-19 14:50:00,248.47,248.51,248.31,248.33,6956.0,215.4882,215.5229,215.3495,215.3668,6956.0
2021-01-19 14:55:00,248.35,248.45,248.28,248.45,12341.0,215.3842,215.4709,215.3234,215.4709,12341.0
2021-01-19 15:00:00,248.43,248.55,248.36,248.52,7618.0,215.4535,215.5576,215.3928,215.5316,7618.0
2021-01-19 15:05:00,248.55,248.56,248.4,248.51,9424.0,215.5576,215.5663,215.4275,215.5229,9424.0
2021-01-19 15:10:00,248.55,248.59,248.44,248.52,14609.0,215.5576,215.5923,215.4622,215.5316,14609.0
2021-01-19 15:15:00,248.51,248.58,248.45,248.56,12513.0,215.5229,215.5836,215.4709,215.5663,12513.0
2021-01-19 15:20:00,248.52,248.56,248.31,248.45,15091.0,215.5316,215.5663,215.3495,215.4709,15091.0
2021-01-19 15:25:00,248.44,248.62,248.41,248.57,13011.0,215.4622,215.6183,215.4362,215.575,13011.0
2021-01-19 15:30:00,248.55,248.7,248.45,248.65,21964.0,215.5576,215.6877,215.4709,215.6443,21964.0
2021-01-19 15:35:00,248.7,248.7,248.45,248.62,18378.0,215.6877,215.6877,215.4709,215.6183,18378.0
2021-01-19 15:40:00,248.6,248.79,248.58,248.74,18649.0,215.601,215.7657,215.5836,215.7224,18649.0
2021-01-19 15:45:00,248.75,248.88,248.61,248.65,26607.0,215.7311,215.8438,215.6096,215.6443,26607.0
2021-01-19 15:50:00,248.64,248.91,248.62,248.67,57141.0,215.6357,215.8698,215.6183,215.6617,57141.0
2021-01-19 15:55:00,248.66,248.66,248.08,248.35,106016.0,215.653,215.653,215.15,215.3842,106016.0
2021-01-20 09:30:00,248.41,248.41,247.1,247.31,49526.0,215.4362,215.4362,214.3001,214.4822,49526.0
2021-01-20 09:35:00,247.15,247.37,246.41,246.42,25110.0,214.3434,214.5342,213.7017,213.7103,25110.0
2021-01-20 09:40:00,246.42,247.28,246.12,247.28,69608.0,213.7103,214.4562,213.4502,214.4562,69608.0
2021-01-20 09:45:00,247.25,247.92,246.93,247.92,16940.0,214.4302,215.0112,214.1526,215.0112,16940.0
2021-01-20 09:50:00,247.85,248.98,247.85,248.8,11718.0,214.9505,215.9305,214.9505,215.7744,11718.0
2021-01-20 09:55:00,248.78,249.49,248.56,249.47,24328.0,215.7571,216.3728,215.5663,216.3555,24328.0
2021-01-20 10:00:00,249.48,250.1,249.48,249.93,30124.0,216.3642,216.9019,216.3642,216.7544,30124.0
2021-01-20 10:05:00,249.89,250.08,249.53,249.76,13814.0,216.7197,216.8845,216.4075,216.607,13814.0
2021-01-20 10:10:00,249.82,250.58,249.62,250.22,11821.0,216.659,217.3181,216.4856,217.0059,11821.0
2021-01-20 10:15:00,250.13,251.28,250.12,251.28,20708.0,216.9279,217.9252,216.9192,217.9252,20708.0
2021-01-20 10:20:00,251.3,251.49,251.18,251.2,16785.0,217.9426,218.1074,217.8385,217.8558,16785.0
2021-01-20 10:25:00,251.2,251.25,251.0,251.0,36615.0,217.8558,217.8992,217.6824,217.6824,36615.0
2021-01-20 10:30:00,251.05,251.58,250.95,251.5,20210.0,217.7258,218.1854,217.639,218.116,20210.0
2021-01-20 10:35:00,251.44,251.44,250.7,250.71,10473.0,218.064,218.064,217.4222,217.4309,10473.0
2021-01-20 10:40:00,250.73,251.52,250.7,251.52,43961.0,217.4482,218.1334,217.4222,218.1334,43961.0
2021-01-20 10:45:00,251.46,251.93,251.46,251.79,15181.0,218.0813,218.4889,218.0813,218.3675,15181.0
2021-01-20 10:50:00,251.98,252.72,251.49,251.65,34486.0,218.5323,219.1741,218.1074,218.2461,34486.0
2021-01-20 10:55:00,251.57,251.66,251.11,251.22,30374.0,218.1767,218.2548,217.7778,217.8732,30374.0
2021-01-20 11:00:00,251.12,251.4,250.98,251.31,18551.0,217.7865,218.0293,217.665,217.9512,18551.0
2021-01-20 11:05:00,251.4,251.72,251.08,251.15,28508.0,218.0293,218.3068,217.7518,217.8125,28508.0
2021-01-20 11:10:00,251.25,251.76,251.16,251.76,15584.0,217.8992,218.3415,217.8212,218.3415,15584.0
2021-01-20 11:15:00,251.68,251.87,251.15,251.36,20333.0,218.2721,218.4369,217.8125,217.9946,20333.0
2021-01-20 11:20:00,251.33,251.63,251.33,251.59,21877.0,217.9686,218.2288,217.9686,218.1941,21877.0
2021-01-20 11:25:00,251.64,251.64,250.94,251.38,16638.0,218.2374,218.2374,217.6304,218.012,16638.0
2021-01-20 11:30:00,251.45,251.87,251.33,251.73,9147.0,218.0727,218.4369,217.9686,218.3155,9147.0
2021-01-20 11:35:00,251.7,251.85,251.6,251.75,8282.0,218.2895,218.4196,218.2027,218.3328,8282.0
2021-01-20 11:40:00,251.75,252.48,251.75,251.96,15471.0,218.3328,218.9659,218.3328,218.515,15471.0
2021-01-20 11:45:00,251.91,252.05,251.25,251.25,34861.0,218.4716,218.593,217.8992,217.8992,34861.0
2021-01-20 11:50:00,251.3,251.52,251.19,251.45,36024.0,217.9426,218.1334,217.8472,218.0727,36024.0
2021-01-20 11:55:00,251.41,251.53,251.31,251.52,7536.0,218.038,218.142,217.9512,218.1334,7536.0
2021-01-20 12:00:00,251.49,251.7,251.46,251.64,7596.0,218.1074,218.2895,218.0813,218.2374,7596.0
2021-01-20 12:05:00,251.62,251.68,251.43,251.58,13516.0,218.2201,218.2721,218.0553,218.1854,13516.0
2021-01-20 12:10:00,251.67,251.67,251.49,251.49,8514.0,218.2635,218.2635,218.1074,218.1074,8514.0
2021-01-20 12:15:00,251.52,251.71,251.43,251.53,41302.0,218.1334,218.2981,218.0553,218.142,41302.0
2021-01-20 12:20:00,251.48,251.49,251.12,251.19,20645.0,218.0987,218.1074,217.7865,217.8472,20645.0
2021-01-20 12:25:00,251.21,251.36,251.2,251.31,5366.0,217.8645,217.9946,217.8558,217.9512,5366.0
2021-01-20 12:30:00,251.31,251.51,251.3,251.47,7462.0,217.9512,218.1247,217.9426,218.09,7462.0
2021-01-20 12:35:00,251.42,251.45,251.26,251.27,7873.0,218.0466,218.0727,217.9079,217.9166,7873.0
2021-01-20 12:40:00,251.2,251.42,251.2,251.32,12881.0,217.8558,218.0466,217.8558,217.9599,12881.0
2021-01-20 12:45:00,251.36,251.38,251.11,251.12,7602.0,217.9946,218.012,217.7778,217.7865,7602.0
2021-01-20 12:50:00,251.16,251.76,251.16,251.7,8026.0,217.8212,218.3415,217.8212,218.2895,8026.0
2021-01-20 12:55:00,251.7,251.86,251.62,251.7,8397.0,218.2895,218.4282,218.2201,218.2895,8397.0
2021-01-20 13:00:00,251.74,251.86,251.65,251.75,16086.0,218.3242,218.4282,218.2461,218.3328,16086.0
2021-01-20 13:05:00,251.74,251.96,251.73,251.86,8768.0,218.3242,218.515,218.3155,218.4282,8768.0
2021-01-20 13:10:00,251.85,251.9,251.65,251.71,8374.0,218.4196,218.4629,218.2461,218.2981,8374.0
2021-01-20 13:15:00,251.7,251.76,251.58,251.63,33682.0,218.2895,218.3415,218.1854,218.2288,33682.0
2021-01-20 13:20:00,251.7,251.92,251.67,251.83,11954.0,218.2895,218.4803,218.2635,218.4022,11954.0
2021-01-20 13:25:00,251.85,252.07,251.85,251.98,16834.0,218.4196,218.6104,218.4196,218.5323,16834.0
2021-01-20 13:30:00,251.94,251.99,251.63,251.95,11261.0,218.4976,218.541,218.2288,218.5063,11261.0
2021-01-20 13:35:00,251.94,252.11,251.79,252.08,11646.0,218.4976,218.6451,218.3675,218.619,11646.0
2021-01-20 13:40:00,252.07,252.15,251.81,251.81,10511.0,218.6104,218.6797,218.3849,218.3849,10511.0
2021-01-20 13:45:00,251.82,252.0,251.7,251.71,10594.0,218.3935,218.5497,218.2895,218.2981,10594.0
2021-01-20 13:50:00,251.67,251.99,251.66,251.95,14612.0,218.2635,218.541,218.2548,218.5063,14612.0
2021-01-20 13:55:00,252.01,252.52,252.01,252.5,8556.0,218.5583,219.0006,218.5583,218.9833,8556.0
2021-01-20 14:00:00,252.48,252.49,252.06,252.14,8165.0,218.9659,218.9746,218.6017,218.6711,8165.0
2021-01-20 14:05:00,252.11,252.18,251.82,251.85,10062.0,218.6451,218.7058,218.3935,218.4196,10062.0
2021-01-20 14:10:00,251.77,251.97,251.77,251.92,7750.0,218.3502,218.5236,218.3502,218.4803,7750.0
2021-01-20 14:15:00,251.95,252.08,251.9,251.99,4889.0,218.5063,218.619,218.4629,218.541,4889.0
2021-01-20 14:20:00,251.99,252.22,251.98,252.2,8654.0,218.541,218.7405,218.5323,218.7231,8654.0
2021-01-20 14:25:00,252.21,252.32,252.19,252.25,5774.0,218.7318,218.8272,218.7144,218.7665,5774.0
2021-01-20 14:30:00,252.27,252.27,252.08,252.16,16783.0,218.7838,218.7838,218.619,218.6884,16783.0
2021-01-20 14:35:00,252.14,252.41,252.08,252.16,6653.0,218.6711,218.9052,218.619,218.6884,6653.0
2021-01-20 14:40:00,252.28,252.52,252.21,252.45,10807.0,218.7925,219.0006,218.7318,218.9399,10807.0
2021-01-20 14:45:00,252.45,252.5,252.31,252.38,9990.0,218.9399,218.9833,218.8185,218.8792,9990.0
2021-01-20 14:50:00,252.38,252.45,252.3,252.39,10658.0,218.8792,218.9399,218.8098,218.8879,10658.0
2021-01-20 14:55:00,252.41,252.56,252.24,252.24,16555.0,218.9052,219.0353,218.7578,218.7578,16555.0
2021-01-20 15:00:00,252.29,252.4,252.18,252.4,10512.0,218.8012,218.8966,218.7058,218.8966,10512.0
2021-01-20 15:05:00,252.44,252.66,252.41,252.64,10640.0,218.9312,219.122,218.9052,219.1047,10640.0
2021-01-20 15:10:00,252.64,252.69,252.41,252.59,15223.0,219.1047,219.1481,218.9052,219.0613,15223.0
2021-01-20 15:15:00,252.63,252.73,252.55,252.57,11978.0,219.096,219.1828,219.0266,219.044,11978.0
2021-01-20 15:20:00,252.62,253.34,252.37,252.57,43734.0,219.0874,219.7118,218.8705,219.044,43734.0
2021-01-20 15:25:00,252.57,252.97,252.47,252.97,12260.0,219.044,219.3909,218.9573,219.3909,12260.0
2021-01-20 15:30:00,252.95,252.95,252.51,252.55,22491.0,219.3736,219.3736,218.992,219.0266,22491.0
2021-01-20 15:35:00,252.5,252.76,252.5,252.62,27615.0,218.9833,219.2088,218.9833,219.0874,27615.0
2021-01-20 15:40:00,252.57,253.0,252.47,252.94,21662.0,219.044,219.4169,218.9573,219.3649,21662.0
2021-01-20 15:45:00,252.96,253.31,252.87,253.27,30612.0,219.3822,219.6858,219.3042,219.6511,30612.0
2021-01-20 15:50:00,253.25,253.35,252.36,252.41,57111.0,219.6337,219.7205,218.8619,218.9052,57111.0
2021-01-20 15:55:00,252.44,252.84,252.24,252.37,192793.0,218.9312,219.2782,218.7578,218.8705,192793.0
2021-01-21 09:30:00,252.35,252.39,250.86,252.13,58743.0,218.8532,218.8879,217.561,218.6624,58743.0
2021-01-21 09:35:00,252.32,252.73,251.74,251.87,25143.0,218.8272,219.1828,218.3242,218.4369,25143.0
2021-01-21 09:40:00,251.9,252.37,251.71,251.71,47621.0,218.4629,218.8705,218.2981,218.2981,47621.0
2021-01-21 09:45:00,251.97,251.97,251.3,251.44,30469.0,218.5236,218.5236,217.9426,218.064,30469.0
2021-01-21 09:50:00,251.51,251.91,251.03,251.71,28543.0,218.1247,218.4716,217.7084,218.2981,28543.0
2021-01-21 09:55:00,251.87,251.87,250.98,251.41,34728.0,218.4369,218.4369,217.665,218.038,34728.0
2021-01-21 10:00:00,251.36,251.71,250.77,250.92,13266.0,217.9946,218.2981,217.4829,217.613,13266.0
2021-01-21 10:05:00,251.01,251.09,250.3,250.31,12079.0,217.6911,217.7604,217.0753,217.084,12079.0
2021-01-21 10:10:00,250.4,250.82,249.86,250.07,20100.0,217.162,217.5263,216.6937,216.8758,20100.0
2021-01-21 10:15:00,250.06,250.14,249.52,249.6,19049.0,216.8672,216.9365,216.3988,216.4682,19049.0
2021-01-21 10:20:00,249.64,250.19,249.61,250.03,27770.0,216.5029,216.9799,216.4769,216.8412,27770.0
2021-01-21 10:25:00,249.99,250.26,249.82,249.91,23382.0,216.8065,217.0406,216.659,216.7371,23382.0
2021-01-21 10:30:00,250.05,250.6,249.96,250.6,24978.0,216.8585,217.3355,216.7804,217.3355,24978.0
2021-01-21 10:35:00,250.61,250.98,250.43,250.92,30718.0,217.3442,217.665,217.1881,217.613,30718.0
2021-01-21 10:40:00,250.92,251.09,250.86,251.0,14435.0,217.613,217.7604,217.561,217.6824,14435.0
2021-01-21 10:45:00,251.07,251.36,250.92,251.36,7341.0,217.7431,217.9946,217.613,217.9946,7341.0
2021-01-21 10:50:00,251.35,251.53,251.18,251.5,7914.0,217.9859,218.142,217.8385,218.116,7914.0
2021-01-21 10:55:00,251.45,251.76,251.43,251.57,5862.0,218.0727,218.3415,218.0553,218.1767,5862.0
2021-01-21 11:00:00,251.57,251.63,251.1,251.1,10314.0,218.1767,218.2288,217.7691,217.7691,10314.0
2021-01-21 11:05:00,251.14,251.14,250.86,250.91,9158.0,217.8038,217.8038,217.561,217.6043,9158.0
2021-01-21 11:10:00,250.85,250.9,250.41,250.42,11003.0,217.5523,217.5957,217.1707,217.1794,11003.0
2021-01-21 11:15:00,250.42,250.65,250.3,250.58,8797.0,217.1794,217.3789,217.0753,217.3181,8797.0
2021-01-21 11:20:00,250.58,250.84,250.53,250.61,30967.0,217.3181,217.5436,217.2748,217.3442,30967.0
2021-01-21 11:25:00,250.54,250.9,250.52,250.58,14898.0,217.2835,217.5957,217.2661,217.3181,14898.0
2021-01-21 11:30:00,250.52,250.89,250.41,250.68,14917.0,217.2661,217.587,217.1707,217.4049,14917.0
2021-01-21 11:35:00,250.56,250.94,250.56,250.82,8451.0,217.3008,217.6304,217.3008,217.5263,8451.0
2021-01-21 11:40:00,250.8,250.89,250.68,250.79,8102.0,217.5089,217.587,217.4049,217.5003,8102.0
2021-01-21 11:45:00,250.85,250.85,250.38,250.38,13532.0,217.5523,217.5523,217.1447,217.1447,13532.0
2021-01-21 11:50:00,250.44,250.78,250.42,250.73,23424.0,217.1967,217.4916,217.1794,217.4482,23424.0
2021-01-21 11:55:00,250.86,251.2,250.86,251.09,5056.0,217.561,217.8558,217.561,217.7604,5056.0
2021-01-21 12:00:00,251.15,251.15,250.84,251.03,7452.0,217.8125,217.8125,217.5436,217.7084,7452.0
2021-01-21 12:05:00,251.03,251.22,250.8,251.18,7393.0,217.7084,217.8732,217.5089,217.8385,7393.0
2021-01-21 12:10:00,251.27,251.56,251.23,251.32,4541.0,217.9166,218.1681,217.8819,217.9599,4541.0
2021-01-21 12:15:00,251.37,251.37,250.92,251.05,6952.0,218.0033,218.0033,217.613,217.7258,6952.0
2021-01-21 12:20:00,251.05,251.28,251.0,251.23,2691.0,217.7258,217.9252,217.6824,217.8819,2691.0
2021-01-21 12:25:00,251.18,251.26,251.02,251.25,5689.0,217.8385,217.9079,217.6997,217.8992,5689.0
2021-01-21 12:30:00,251.15,251.21,250.88,251.0,5887.0,217.8125,217.8645,217.5783,217.6824,5887.0
2021-01-21 12:35:00,251.05,251.08,250.89,251.02,8566.0,217.7258,217.7518,217.587,217.6997,8566.0
2021-01-21 12:40:00,251.08,251.15,250.93,251.11,4011.0,217.7518,217.8125,217.6217,217.7778,4011.0
2021-01-21 12:45:00,251.18,251.38,251.1,251.3,15182.0,217.8385,218.012,217.7691,217.9426,15182.0
2021-01-21 12:50:00,251.36,251.49,251.25,251.47,6100.0,217.9946,218.1074,217.8992,218.09,6100.0
2021-01-21 12:55:00,251.36,251.43,250.95,251.36,23705.0,217.9946,218.0553,217.639,217.9946,23705.0
2021-01-21 13:00:00,251.45,251.54,251.31,251.43,6500.0,218.0727,218.1507,217.9512,218.0553,6500.0
2021-01-21 13:05:00,251.48,251.69,251.46,251.63,29284.0,218.0987,218.2808,218.0813,218.2288,29284.0
2021-01-21 13:10:00,251.59,251.75,251.56,251.72,13718.0,218.1941,218.3328,218.1681,218.3068,13718.0
2021-01-21 13:15:00,251.7,252.02,251.68,251.89,104467.0,218.2895,218.567,218.2721,218.4543,104467.0
2021-01-21 13:20:00,251.93,251.93,251.55,251.62,11644.0,218.4889,218.4889,218.1594,218.2201,11644.0
2021-01-21 13:25:00,251.69,251.75,251.52,251.68,6102.0,218.2808,218.3328,218.1334,218.2721,6102.0
2021-01-21 13:30:00,251.82,251.87,251.66,251.84,3612.0,218.3935,218.4369,218.2548,218.4109,3612.0
2021-01-21 13:35:00,251.81,251.88,251.63,251.8,10672.0,218.3849,218.4456,218.2288,218.3762,10672.0
2021-01-21 13:40:00,251.81,251.82,251.67,251.69,9169.0,218.3849,218.3935,218.2635,218.2808,9169.0
2021-01-21 13:45:00,251.72,251.72,251.41,251.54,6854.0,218.3068,218.3068,218.038,218.1507,6854.0
2021-01-21 13:50:00,251.69,251.98,251.69,251.96,11222.0,218.2808,218.5323,218.2808,218.515,11222.0
2021-01-21 13:55:00,251.95,251.96,251.7,251.8,8847.0,218.5063,218.515,218.2895,218.3762,8847.0
2021-01-21 14:00:00,251.73,251.77,251.52,251.68,8790.0,218.3155,218.3502,218.1334,218.2721,8790.0
2021-01-21 14:05:00,251.71,251.95,251.6,251.89,9213.0,218.2981,218.5063,218.2027,218.4543,9213.0
2021-01-21 14:10:00,251.93,252.01,251.89,252.0,38035.0,218.4889,218.5583,218.4543,218.5497,38035.0
2021-01-21 14:15:00,252.04,252.07,251.84,251.86,22159.0,218.5843,218.6104,218.4109,218.4282,22159.0
2021-01-21 14:20:00,251.89,251.93,251.44,251.45,26219.0,218.4543,218.4889,218.064,218.0727,26219.0
2021-01-21 14:25:00,251.37,251.56,251.33,251.46,8344.0,218.0033,218.1681,217.9686,218.0813,8344.0
2021-01-21 14:30:00,251.44,251.52,251.38,251.46,6823.0,218.064,218.1334,218.012,218.0813,6823.0
2021-01-21 14:35:00,251.45,251.56,251.43,251.51,46707.0,218.0727,218.1681,218.0553,218.1247,46707.0
2021-01-21 14:40:00,251.5,251.83,251.49,251.64,6047.0,218.116,218.4022,218.1074,218.2374,6047.0
2021-01-21 14:45:00,251.71,251.85,251.62,251.62,7094.0,218.2981,218.4196,218.2201,218.2201,7094.0
2021-01-21 14:50:00,251.68,251.93,251.67,251.81,7380.0,218.2721,218.4889,218.2635,218.3849,7380.0
2021-01-21 14:55:00,251.87,251.99,251.8,251.87,7405.0,218.4369,218.541,218.3762,218.4369,7405.0
2021-01-21 15:00:00,251.8,251.91,251.68,251.82,7325.0,218.3762,218.4716,218.2721,218.3935,7325.0
2021-01-21 15:05:00,251.85,251.91,251.74,251.87,7148.0,218.4196,218.4716,218.3242,218.4369,7148.0
2021-01-21 15:10:00,251.91,251.91,251.62,251.66,6465.0,218.4716,218.4716,218.2201,218.2548,6465.0
2021-01-21 15:15:00,251.66,251.7,251.58,251.61,8956.0,218.2548,218.2895,218.1854,218.2114,8956.0
2021-01-21 15:20:00,251.6,251.76,251.51,251.64,8343.0,218.2027,218.3415,218.1247,218.2374,8343.0
2021-01-21 15:25:00,251.6,251.9,251.54,251.85,8581.0,218.2027,218.4629,218.1507,218.4196,8581.0
2021-01-21 15:30:00,251.82,251.92,251.66,251.79,6930.0,218.3935,218.4803,218.2548,218.3675,6930.0
2021-01-21 15:35:00,251.87,252.1,251.84,251.99,17023.0,218.4369,218.6364,218.4109,218.541,17023.0
2021-01-21 15:40:00,251.99,252.37,251.95,252.32,14266.0,218.541,218.8705,218.5063,218.8272,14266.0
2021-01-21 15:45:00,252.32,252.44,252.0,252.0,17559.0,218.8272,218.9312,218.5497,218.5497,17559.0
2021-01-21 15:50:00,251.94,252.61,251.93,252.59,36597.0,218.4976,219.0787,218.4889,219.0613,36597.0
2021-01-21 15:55:00,252.41,252.41,251.94,252.05,120945.0,218.9052,218.9052,218.4976,218.593,120945.0
2021-01-22 09:30:00,252.26,252.26,250.56,251.23,37507.0,218.7751,218.7751,217.3008,217.8819,37507.0
2021-01-22 09:35:00,251.23,252.16,251.1,251.51,11899.0,217.8819,218.6884,217.7691,218.1247,11899.0
2021-01-22 09:40:00,251.51,252.2,251.46,251.86,18499.0,218.1247,218.7231,218.0813,218.4282,18499.0
2021-01-22 09:45:00,251.85,252.45,251.5,252.0,10645.0,218.4196,218.9399,218.116,218.5497,10645.0
2021-01-22 09:50:00,252.01,252.67,251.88,252.67,8817.0,218.5583,219.1307,218.4456,219.1307,8817.0
2021-01-22 09:55:00,252.64,252.95,252.55,252.68,8532.0,219.1047,219.3736,219.0266,219.1394,8532.0
2021-01-22 10:00:00,252.74,253.11,252.61,253.11,9971.0,219.1914,219.5123,219.0787,219.5123,9971.0
2021-01-22 10:05:00,253.2,253.53,253.18,253.52,8640.0,219.5904,219.8766,219.573,219.8679,8640.0
2021-01-22 10:10:00,253.54,253.93,253.48,253.72,9685.0,219.8852,220.2235,219.8332,220.0413,9685.0
2021-01-22 10:15:00,253.75,253.75,253.29,253.55,20509.0,220.0674,220.0674,219.6684,219.8939,20509.0
2021-01-22 10:20:00,253.54,254.23,253.53,254.11,6902.0,219.8852,220.4836,219.8766,220.3796,6902.0
2021-01-22 10:25:00,254.22,254.4,253.67,254.02,12989.0,220.475,220.6311,219.998,220.3015,12989.0
2021-01-22 10:30:00,253.91,254.17,253.82,253.86,7591.0,220.2061,220.4316,220.1281,220.1628,7591.0
2021-01-22 10:35:00,253.85,253.88,253.07,253.29,10109.0,220.1541,220.1801,219.4776,219.6684,10109.0
2021-01-22 10:40:00,253.2,253.38,252.7,253.04,7762.0,219.5904,219.7465,219.1567,219.4516,7762.0
2021-01-22 10:45:00,253.01,253.21,252.68,253.13,20204.0,219.4256,219.599,219.1394,219.5297,20204.0
2021-01-22 10:50:00,253.13,253.48,253.12,253.39,5519.0,219.5297,219.8332,219.521,219.7551,5519.0
2021-01-22 10:55:00,253.32,253.53,253.27,253.52,5271.0,219.6944,219.8766,219.6511,219.8679,5271.0
2021-01-22 11:00:00,253.52,253.56,253.17,253.24,10146.0,219.8679,219.9026,219.5643,219.6251,10146.0
2021-01-22 11:05:00,253.24,253.52,253.01,253.51,16225.0,219.6251,219.8679,219.4256,219.8592,16225.0
2021-01-22 11:10:00,253.41,253.65,253.28,253.48,12277.0,219.7725,219.9806,219.6597,219.8332,12277.0
2021-01-22 11:15:00,253.48,253.54,253.23,253.41,11551.0,219.8332,219.8852,219.6164,219.7725,11551.0
2021-01-22 11:20:00,253.45,253.55,253.32,253.46,6946.0,219.8072,219.8939,219.6944,219.8159,6946.0
2021-01-22 11:25:00,253.44,253.64,253.27,253.47,7917.0,219.7985,219.972,219.6511,219.8245,7917.0
2021-01-22 11:30:00,253.48,253.6,253.37,253.59,7157.0,219.8332,219.9373,219.7378,219.9286,7157.0
2021-01-22 11:35:00,253.6,253.81,253.52,253.81,5675.0,219.9373,220.1194,219.8679,220.1194,5675.0
2021-01-22 11:40:00,253.83,254.12,253.7,253.9,12632.0,220.1367,220.3882,220.024,220.1974,12632.0
2021-01-22 11:45:00,253.87,254.22,253.81,254.22,6446.0,220.1714,220.475,220.1194,220.475,6446.0
2021-01-22 11:50:00,254.29,254.57,254.28,254.54,10349.0,220.5357,220.7785,220.527,220.7525,10349.0
2021-01-22 11:55:00,254.53,254.68,254.47,254.63,10999.0,220.7438,220.8739,220.6918,220.8305,10999.0
2021-01-22 12:00:00,254.67,254.67,254.47,254.64,8952.0,220.8652,220.8652,220.6918,220.8392,8952.0
2021-01-22 12:05:00,254.63,254.86,254.55,254.86,8504.0,220.8305,221.03,220.7612,221.03,8504.0
2021-01-22 12:10:00,254.84,255.19,254.79,255.05,20023.0,221.0127,221.3162,220.9693,221.1948,20023.0
2021-01-22 12:15:00,255.08,255.08,254.88,254.99,8365.0,221.2208,221.2208,221.0474,221.1428,8365.0
2021-01-22 12:20:00,254.99,255.0,254.76,254.8,8479.0,221.1428,221.1514,220.9433,220.978,8479.0
2021-01-22 12:25:00,254.76,254.82,254.36,254.79,12468.0,220.9433,220.9953,220.5964,220.9693,12468.0
2021-01-22 12:30:00,254.73,254.83,254.66,254.81,6381.0,220.9173,221.004,220.8566,220.9867,6381.0
2021-01-22 12:35:00,254.74,254.8,254.64,254.69,9929.0,220.9259,220.978,220.8392,220.8826,9929.0
2021-01-22 12:40:00,254.68,254.78,254.6,254.62,4524.0,220.8739,220.9606,220.8045,220.8219,4524.0
2021-01-22 12:45:00,254.62,254.79,254.59,254.6,6853.0,220.8219,220.9693,220.7959,220.8045,6853.0
2021-01-22 12:50:00,254.59,254.7,254.53,254.55,6348.0,220.7959,220.8913,220.7438,220.7612,6348.0
2021-01-22 12:55:00,254.55,254.59,254.3,254.42,6979.0,220.7612,220.7959,220.5444,220.6484,6979.0
2021-01-22 13:00:00,254.37,254.56,254.37,254.47,5102.0,220.6051,220.7698,220.6051,220.6918,5102.0
2021-01-22 13:05:00,254.46,254.46,254.08,254.08,5300.0,220.6831,220.6831,220.3536,220.3536,5300.0
2021-01-22 13:10:00,254.05,254.34,253.99,254.34,3612.0,220.3275,220.579,220.2755,220.579,3612.0
2021-01-22 13:15:00,254.34,254.45,254.32,254.39,4888.0,220.579,220.6744,220.5617,220.6224,4888.0
2021-01-22 13:20:00,254.39,254.71,254.39,254.61,22244.0,220.6224,220.8999,220.6224,220.8132,22244.0
2021-01-22 13:25:00,254.58,254.64,254.43,254.49,8115.0,220.7872,220.8392,220.6571,220.7091,8115.0
2021-01-22 13:30:00,254.45,254.71,254.34,254.71,4819.0,220.6744,220.8999,220.579,220.8999,4819.0
2021-01-22 13:35:00,254.66,254.9,254.58,254.86,15299.0,220.8566,221.0647,220.7872,221.03,15299.0
2021-01-22 13:40:00,254.84,254.88,254.65,254.8,15213.0,221.0127,221.0474,220.8479,220.978,15213.0
2021-01-22 13:45:00,254.75,254.93,254.73,254.89,4412.0,220.9346,221.0907,220.9173,221.056,4412.0
2021-01-22 13:50:00,254.89,254.97,254.72,254.91,6581.0,221.056,221.1254,220.9086,221.0734,6581.0
2021-01-22 13:55:00,254.87,254.92,254.78,254.89,6144.0,221.0387,221.0821,220.9606,221.056,6144.0
2021-01-22 14:00:00,254.82,254.83,254.66,254.69,5246.0,220.9953,221.004,220.8566,220.8826,5246.0
2021-01-22 14:05:00,254.66,254.69,254.54,254.62,7803.0,220.8566,220.8826,220.7525,220.8219,7803.0
2021-01-22 14:10:00,254.6,254.65,254.24,254.45,11656.0,220.8045,220.8479,220.4923,220.6744,11656.0
2021-01-22 14:15:00,254.45,254.69,254.41,254.61,14222.0,220.6744,220.8826,220.6398,220.8132,14222.0
2021-01-22 14:20:00,254.6,254.82,254.58,254.78,6197.0,220.8045,220.9953,220.7872,220.9606,6197.0
2021-01-22 14:25:00,254.75,254.75,254.53,254.53,7967.0,220.9346,220.9346,220.7438,220.7438,7967.0
2021-01-22 14:30:00,254.51,254.72,254.44,254.6,22349.0,220.7265,220.9086,220.6658,220.8045,22349.0
2021-01-22 14:35:00,254.61,254.65,254.57,254.62,7578.0,220.8132,220.8479,220.7785,220.8219,7578.0
2021-01-22 14:40:00,254.62,254.66,254.36,254.38,5825.0,220.8219,220.8566,220.5964,220.6137,5825.0
2021-01-22 14:45:00,254.39,254.49,254.36,254.48,11407.0,220.6224,220.7091,220.5964,220.7005,11407.0
2021-01-22 14:50:00,254.52,254.69,254.48,254.64,7686.0,220.7352,220.8826,220.7005,220.8392,7686.0
2021-01-22 14:55:00,254.62,254.85,254.56,254.8,10731.0,220.8219,221.0213,220.7698,220.978,10731.0
2021-01-22 15:00:00,254.75,254.97,254.68,254.97,9554.0,220.9346,221.1254,220.8739,221.1254,9554.0
2021-01-22 15:05:00,254.94,255.23,254.92,254.94,14894.0,221.0994,221.3509,221.0821,221.0994,14894.0
2021-01-22 15:10:00,254.95,254.95,254.49,254.9,10326.0,221.1081,221.1081,220.7091,221.0647,10326.0
2021-01-22 15:15:00,254.97,255.0,254.7,254.7,20823.0,221.1254,221.1514,220.8913,220.8913,20823.0
2021-01-22 15:20:00,254.69,254.82,254.65,254.79,9230.0,220.8826,220.9953,220.8479,220.9693,9230.0
2021-01-22 15:25:00,254.77,254.88,254.72,254.78,11276.0,220.952,221.0474,220.9086,220.9606,11276.0
2021-01-22 15:30:00,254.75,254.75,254.28,254.28,12825.0,220.9346,220.9346,220.527,220.527,12825.0
2021-01-22 15:35:00,254.26,254.41,254.2,254.37,23436.0,220.5097,220.6398,220.4576,220.6051,23436.0
2021-01-22 15:40:00,254.34,254.5,254.3,254.33,13094.0,220.579,220.7178,220.5444,220.5704,13094.0
2021-01-22 15:45:00,254.34,254.71,254.28,254.33,25722.0,220.579,220.8999,220.527,220.5704,25722.0
2021-01-22 15:50:00,254.29,254.38,254.06,254.11,37853.0,220.5357,220.6137,220.3362,220.3796,37853.0
2021-01-22 15:55:00,254.05,254.17,253.44,253.58,106491.0,220.3275,220.4316,219.7985,219.9199,106491.0
2021-01-25 09:30:00,252.1,253.28,252.05,252.84,63478.0,218.6364,219.6597,218.593,219.2782,63478.0
2021-01-25 09:35:00,252.41,253.41,252.17,252.73,21749.0,218.9052,219.7725,218.6971,219.1828,21749.0
2021-01-25 09:40:00,252.54,253.46,252.01,252.16,18702.0,219.018,219.8159,218.5583,218.6884,18702.0
2021-01-25 09:45:00,252.23,252.89,252.11,252.3,12849.0,218.7491,219.3215,218.6451,218.8098,12849.0
2021-01-25 09:50:00,252.4,252.68,252.16,252.18,7851.0,218.8966,219.1394,218.6884,218.7058,7851.0
2021-01-25 09:55:00,252.42,252.99,252.16,252.99,13799.0,218.9139,219.4082,218.6884,219.4082,13799.0
2021-01-25 10:00:00,252.78,253.62,252.78,253.62,11761.0,219.2261,219.9546,219.2261,219.9546,11761.0
2021-01-25 10:05:00,253.43,253.77,253.24,253.56,13276.0,219.7898,220.0847,219.6251,219.9026,13276.0
2021-01-25 10:10:00,253.53,253.85,253.4,253.85,20286.0,219.8766,220.1541,219.7638,220.1541,20286.0
2021-01-25 10:15:00,253.84,254.11,253.74,254.11,8322.0,220.1454,220.3796,220.0587,220.3796,8322.0
2021-01-25 10:20:00,254.22,254.47,254.08,254.32,7198.0,220.475,220.6918,220.3536,220.5617,7198.0
2021-01-25 10:25:00,254.33,254.44,254.02,254.27,5925.0,220.5704,220.6658,220.3015,220.5183,5925.0
2021-01-25 10:30:00,254.1,254.55,254.08,254.47,9413.0,220.3709,220.7612,220.3536,220.6918,9413.0
2021-01-25 10:35:00,254.59,254.99,254.41,254.96,9318.0,220.7959,221.1428,220.6398,221.1167,9318.0
2021-01-25 10:40:00,254.93,255.64,254.93,255.64,17332.0,221.0907,221.7065,221.0907,221.7065,17332.0
2021-01-25 10:45:00,255.61,255.86,255.52,255.73,11652.0,221.6805,221.8973,221.6024,221.7845,11652.0
2021-01-25 10:50:00,255.73,255.94,255.39,255.92,12493.0,221.7845,221.9667,221.4897,221.9493,12493.0
2021-01-25 10:55:00,255.84,255.89,255.15,255.18,10721.0,221.8799,221.9233,221.2815,221.3075,10721.0
2021-01-25 11:00:00,255.17,255.39,254.28,254.53,10970.0,221.2989,221.4897,220.527,220.7438,10970.0
2021-01-25 11:05:00,254.55,255.01,254.12,254.51,14940.0,220.7612,221.1601,220.3882,220.7265,14940.0
2021-01-25 11:10:00,254.52,254.76,253.62,253.81,17317.0,220.7352,220.9433,219.9546,220.1194,17317.0
2021-01-25 11:15:00,253.67,254.21,253.59,253.96,8660.0,219.998,220.4663,219.9286,220.2495,8660.0
2021-01-25 11:20:00,253.89,254.52,253.62,254.49,12487.0,220.1888,220.7352,219.9546,220.7091,12487.0
2021-01-25 11:25:00,254.44,254.9,254.44,254.7,13164.0,220.6658,221.0647,220.6658,220.8913,13164.0
2021-01-25 11:30:00,254.72,254.84,254.39,254.84,6827.0,220.9086,221.0127,220.6224,221.0127,6827.0
2021-01-25 11:35:00,254.84,255.09,254.64,255.0,6867.0,221.0127,221.2295,220.8392,221.1514,6867.0
2021-01-25 11:40:00,255.11,255.59,254.96,255.58,12448.0,221.2468,221.6631,221.1167,221.6544,12448.0
2021-01-25 11:45:00,255.48,255.65,255.34,255.54,6965.0,221.5677,221.7152,221.4463,221.6198,6965.0
2021-01-25 11:50:00,255.59,255.59,255.19,255.33,7830.0,221.6631,221.6631,221.3162,221.4376,7830.0
2021-01-25 11:55:00,255.31,255.31,254.98,255.06,5250.0,221.4203,221.4203,221.1341,221.2035,5250.0
2021-01-25 12:00:00,255.24,255.27,254.85,254.89,5561.0,221.3596,221.3856,221.0213,221.056,5561.0
2021-01-25 12:05:00,255.08,255.11,254.95,255.08,5062.0,221.2208,221.2468,221.1081,221.2208,5062.0
2021-01-25 12:10:00,255.09,255.59,255.09,255.59,6307.0,221.2295,221.6631,221.2295,221.6631,6307.0
2021-01-25 12:15:00,255.46,255.55,254.95,255.4,12473.0,221.5504,221.6284,221.1081,221.4983,12473.0
2021-01-25 12:20:00,255.34,255.59,255.34,255.38,4904.0,221.4463,221.6631,221.4463,221.481,4904.0
2021-01-25 12:25:00,255.38,255.39,254.85,254.89,7185.0,221.481,221.4897,221.0213,221.056,7185.0
2021-01-25 12:30:00,254.76,254.92,254.69,254.82,3752.0,220.9433,221.0821,220.8826,220.9953,3752.0
2021-01-25 12:35:00,254.88,255.07,254.8,254.9,3115.0,221.0474,221.2121,220.978,221.0647,3115.0
2021-01-25 12:40:00,254.96,255.33,254.96,255.33,4404.0,221.1167,221.4376,221.1167,221.4376,4404.0
2021-01-25 12:45:00,255.26,255.38,255.14,255.38,4634.0,221.3769,221.481,221.2729,221.481,4634.0
2021-01-25 12:50:00,255.43,255.57,255.37,255.45,5791.0,221.5244,221.6458,221.4723,221.5417,5791.0
2021-01-25 12:55:00,255.45,255.64,255.37,255.64,5541.0,221.5417,221.7065,221.4723,221.7065,5541.0
2021-01-25 13:00:00,255.67,255.91,255.65,255.66,7215.0,221.7325,221.9406,221.7152,221.7238,7215.0
2021-01-25 13:05:00,255.67,255.83,255.57,255.74,6707.0,221.7325,221.8713,221.6458,221.7932,6707.0
2021-01-25 13:10:00,255.73,255.99,255.73,255.86,6157.0,221.7845,222.01,221.7845,221.8973,6157.0
2021-01-25 13:15:00,255.83,256.06,255.81,256.06,6900.0,221.8713,222.0707,221.8539,222.0707,6900.0
2021-01-25 13:20:00,256.03,256.13,255.83,255.87,8607.0,222.0447,222.1314,221.8713,221.906,8607.0
2021-01-25 13:25:00,255.92,256.11,255.88,256.11,6920.0,221.9493,222.1141,221.9146,222.1141,6920.0
2021-01-25 13:30:00,256.11,256.32,255.95,256.14,6781.0,222.1141,222.2962,221.9753,222.1401,6781.0
2021-01-25 13:35:00,256.21,256.61,256.17,256.61,17369.0,222.2008,222.5477,222.1661,222.5477,17369.0
2021-01-25 13:40:00,256.62,256.68,256.51,256.53,7623.0,222.5564,222.6084,222.461,222.4783,7623.0
2021-01-25 13:45:00,256.6,256.86,256.51,256.75,36997.0,222.5391,222.7645,222.461,222.6691,36997.0
2021-01-25 13:50:00,256.71,256.79,255.9,255.98,14581.0,222.6345,222.7038,221.932,222.0014,14581.0
2021-01-25 13:55:00,256.0,256.15,255.79,255.99,5354.0,222.0187,222.1488,221.8366,222.01,5354.0
2021-01-25 14:00:00,256.04,256.37,256.04,256.37,4323.0,222.0534,222.3396,222.0534,222.3396,4323.0
2021-01-25 14:05:00,256.37,256.44,256.02,256.02,8973.0,222.3396,222.4003,222.036,222.036,8973.0
2021-01-25 14:10:00,256.02,256.2,255.91,256.19,6138.0,222.036,222.1921,221.9406,222.1835,6138.0
2021-01-25 14:15:00,256.09,256.23,255.92,256.13,6120.0,222.0967,222.2182,221.9493,222.1314,6120.0
2021-01-25 14:20:00,256.2,256.46,256.16,256.39,7260.0,222.1921,222.4176,222.1575,222.3569,7260.0
2021-01-25 14:25:00,256.35,256.35,255.97,256.17,8036.0,222.3222,222.3222,221.9927,222.1661,8036.0
2021-01-25 14:30:00,256.2,256.39,256.18,256.31,4346.0,222.1921,222.3569,222.1748,222.2875,4346.0
2021-01-25 14:35:00,256.36,256.47,256.15,256.2,6274.0,222.3309,222.4263,222.1488,222.1921,6274.0
2021-01-25 14:40:00,256.24,256.31,256.07,256.23,6547.0,222.2268,222.2875,222.0794,222.2182,6547.0
2021-01-25 14:45:00,256.23,256.43,256.14,256.28,5562.0,222.2182,222.3916,222.1401,222.2615,5562.0
2021-01-25 14:50:00,256.22,256.48,256.21,256.25,14842.0,222.2095,222.435,222.2008,222.2355,14842.0
2021-01-25 14:55:00,256.25,256.25,256.05,256.16,16417.0,222.2355,222.2355,222.0621,222.1575,16417.0
2021-01-25 15:00:00,256.12,256.36,256.02,256.19,18341.0,222.1228,222.3309,222.036,222.1835,18341.0
2021-01-25 15:05:00,256.18,256.18,255.97,256.04,6644.0,222.1748,222.1748,221.9927,222.0534,6644.0
2021-01-25 15:10:00,256.07,256.1,255.67,255.85,8822.0,222.0794,222.1054,221.7325,221.8886,8822.0
2021-01-25 15:15:00,255.83,256.06,255.82,256.04,8863.0,221.8713,222.0707,221.8626,222.0534,8863.0
2021-01-25 15:20:00,256.04,256.13,255.95,256.07,8254.0,222.0534,222.1314,221.9753,222.0794,8254.0
2021-01-25 15:25:00,256.04,256.47,256.0,256.42,7665.0,222.0534,222.4263,222.0187,222.3829,7665.0
2021-01-25 15:30:00,256.46,256.46,255.99,256.19,11785.0,222.4176,222.4176,222.01,222.1835,11785.0
2021-01-25 15:35:00,256.16,256.33,255.99,256.03,9874.0,222.1575,222.3049,222.01,222.0447,9874.0
2021-01-25 15:40:00,256.06,256.34,255.93,256.32,15476.0,222.0707,222.3136,221.958,222.2962,15476.0
2021-01-25 15:45:00,256.32,256.81,256.32,256.58,19803.0,222.2962,222.7212,222.2962,222.5217,19803.0
2021-01-25 15:50:00,256.62,256.83,256.44,256.68,35763.0,222.5564,222.7385,222.4003,222.6084,35763.0
2021-01-25 15:55:00,256.65,257.11,256.55,256.86,62759.0,222.5824,222.9814,222.4957,222.7645,62759.0
2021-01-26 09:30:00,256.6,256.99,256.0,256.28,74612.0,222.5391,222.8773,222.0187,222.2615,74612.0
2021-01-26 09:35:00,256.28,256.63,255.84,255.84,20477.0,222.2615,222.5651,221.8799,221.8799,20477.0
2021-01-26 09:40:00,255.94,256.36,255.31,256.21,41778.0,221.9667,222.3309,221.4203,222.2008,41778.0
2021-01-26 09:45:00,256.14,256.6,256.08,256.41,8891.0,222.1401,222.5391,222.0881,222.3743,8891.0
2021-01-26 09:50:00,256.46,256.75,256.0,256.0,38702.0,222.4176,222.6691,222.0187,222.0187,38702.0
2021-01-26 09:55:00,255.82,255.91,255.13,255.82,28670.0,221.8626,221.9406,221.2642,221.8626,28670.0
2021-01-26 10:00:00,255.89,256.32,255.79,256.32,11017.0,221.9233,222.2962,221.8366,222.2962,11017.0
2021-01-26 10:05:00,256.38,256.94,256.1,256.36,22842.0,222.3483,222.8339,222.1054,222.3309,22842.0
2021-01-26 10:10:00,256.28,256.37,256.04,256.31,8217.0,222.2615,222.3396,222.0534,222.2875,8217.0
2021-01-26 10:15:00,256.17,256.31,255.66,255.78,7944.0,222.1661,222.2875,221.7238,221.8279,7944.0
2021-01-26 10:20:00,255.74,255.84,255.33,255.55,11224.0,221.7932,221.8799,221.4376,221.6284,11224.0
2021-01-26 10:25:00,255.59,255.73,255.46,255.57,14602.0,221.6631,221.7845,221.5504,221.6458,14602.0
2021-01-26 10:30:00,255.6,255.62,255.15,255.23,14597.0,221.6718,221.6891,221.2815,221.3509,14597.0
2021-01-26 10:35:00,255.2,255.3,254.86,255.16,13360.0,221.3249,221.4116,221.03,221.2902,13360.0
2021-01-26 10:40:00,255.16,255.73,255.16,255.58,6915.0,221.2902,221.7845,221.2902,221.6544,6915.0
2021-01-26 10:45:00,255.59,256.05,255.58,256.05,9257.0,221.6631,222.0621,221.6544,222.0621,9257.0
2021-01-26 10:50:00,255.95,256.14,255.87,256.13,15062.0,221.9753,222.1401,221.906,222.1314,15062.0
2021-01-26 10:55:00,256.13,256.26,256.07,256.14,4654.0,222.1314,222.2442,222.0794,222.1401,4654.0
2021-01-26 11:00:00,256.1,256.41,255.99,256.07,10887.0,222.1054,222.3743,222.01,222.0794,10887.0
2021-01-26 11:05:00,256.16,256.51,255.65,255.9,13336.0,222.1575,222.461,221.7152,221.932,13336.0
2021-01-26 11:10:00,255.98,256.11,255.58,255.62,11975.0,222.0014,222.1141,221.6544,221.6891,11975.0
2021-01-26 11:15:00,255.67,255.82,255.56,255.78,13570.0,221.7325,221.8626,221.6371,221.8279,13570.0
2021-01-26 11:20:00,255.84,256.36,255.76,256.22,10478.0,221.8799,222.3309,221.8106,222.2095,10478.0
2021-01-26 11:25:00,256.24,256.3,256.15,256.25,4706.0,222.2268,222.2789,222.1488,222.2355,4706.0
2021-01-26 11:30:00,256.22,256.25,255.51,255.51,3712.0,222.2095,222.2355,221.5937,221.5937,3712.0
2021-01-26 11:35:00,255.55,255.55,255.11,255.36,9585.0,221.6284,221.6284,221.2468,221.4636,9585.0
2021-01-26 11:40:00,255.4,255.59,255.4,255.45,3365.0,221.4983,221.6631,221.4983,221.5417,3365.0
2021-01-26 11:45:00,255.46,255.46,255.3,255.38,5683.0,221.5504,221.5504,221.4116,221.481,5683.0
2021-01-26 11:50:00,255.36,255.57,255.28,255.53,3230.0,221.4636,221.6458,221.3943,221.6111,3230.0
2021-01-26 11:55:00,255.59,255.97,255.58,255.92,3808.0,221.6631,221.9927,221.6544,221.9493,3808.0
2021-01-26 12:00:00,255.93,256.25,255.83,256.11,12314.0,221.958,222.2355,221.8713,222.1141,12314.0
2021-01-26 12:05:00,256.14,256.26,256.01,256.07,19697.0,222.1401,222.2442,222.0274,222.0794,19697.0
2021-01-26 12:10:00,256.06,256.52,256.06,256.48,12947.0,222.0707,222.4697,222.0707,222.435,12947.0
2021-01-26 12:15:00,256.42,256.56,256.36,256.5,6767.0,222.3829,222.5044,222.3309,222.4523,6767.0
2021-01-26 12:20:00,256.45,256.65,256.44,256.62,4910.0,222.409,222.5824,222.4003,222.5564,4910.0
2021-01-26 12:25:00,256.65,256.83,256.64,256.69,9110.0,222.5824,222.7385,222.5737,222.6171,9110.0
2021-01-26 12:30:00,256.68,256.89,256.46,256.82,8892.0,222.6084,222.7906,222.4176,222.7298,8892.0
2021-01-26 12:35:00,256.84,256.99,256.74,256.9,13815.0,222.7472,222.8773,222.6605,222.7992,13815.0
2021-01-26 12:40:00,256.88,256.9,256.71,256.78,6665.0,222.7819,222.7992,222.6345,222.6952,6665.0
2021-01-26 12:45:00,256.77,256.77,256.35,256.38,4876.0,222.6865,222.6865,222.3222,222.3483,4876.0
2021-01-26 12:50:00,256.44,256.63,256.39,256.56,5772.0,222.4003,222.5651,222.3569,222.5044,5772.0
2021-01-26 12:55:00,256.53,256.7,256.52,256.68,4229.0,222.4783,222.6258,222.4697,222.6084,4229.0
2021-01-26 13:00:00,256.74,256.83,256.63,256.77,4956.0,222.6605,222.7385,222.5651,222.6865,4956.0
2021-01-26 13:05:00,256.81,257.09,256.76,256.99,6911.0,222.7212,222.964,222.6778,222.8773,6911.0
2021-01-26 13:10:00,256.99,257.32,256.99,257.31,7576.0,222.8773,223.1635,222.8773,223.1548,7576.0
2021-01-26 13:15:00,257.31,257.47,256.92,256.92,8157.0,223.1548,223.2936,222.8166,222.8166,8157.0
2021-01-26 13:20:00,256.84,257.13,256.83,257.04,5357.0,222.7472,222.9987,222.7385,222.9206,5357.0
2021-01-26 13:25:00,256.93,257.05,256.82,256.91,8394.0,222.8252,222.9293,222.7298,222.8079,8394.0
2021-01-26 13:30:00,256.96,257.21,256.95,257.21,4306.0,222.8513,223.0681,222.8426,223.0681,4306.0
2021-01-26 13:35:00,257.19,257.36,257.05,257.18,18138.0,223.0507,223.1982,222.9293,223.0421,18138.0
2021-01-26 13:40:00,257.19,257.44,257.11,257.29,13762.0,223.0507,223.2676,222.9814,223.1375,13762.0
2021-01-26 13:45:00,257.27,257.48,257.26,257.43,4866.0,223.1201,223.3022,223.1114,223.2589,4866.0
2021-01-26 13:50:00,257.48,257.5,257.23,257.38,7545.0,223.3022,223.3196,223.0854,223.2155,7545.0
2021-01-26 13:55:00,257.38,257.47,257.21,257.35,5566.0,223.2155,223.2936,223.0681,223.1895,5566.0
2021-01-26 14:00:00,257.31,257.33,257.06,257.17,4331.0,223.1548,223.1722,222.938,223.0334,4331.0
2021-01-26 14:05:00,257.2,257.38,257.2,257.36,3300.0,223.0594,223.2155,223.0594,223.1982,3300.0
2021-01-26 14:10:00,257.36,257.56,257.3,257.56,4864.0,223.1982,223.3716,223.1461,223.3716,4864.0
2021-01-26 14:15:00,257.56,257.67,257.44,257.6,5894.0,223.3716,223.467,223.2676,223.4063,5894.0
2021-01-26 14:20:00,257.64,257.8,257.45,257.5,5741.0,223.441,223.5798,223.2762,223.3196,5741.0
2021-01-26 14:25:00,257.5,257.54,256.97,257.16,5836.0,223.3196,223.3543,222.8599,223.0247,5836.0
2021-01-26 14:30:00,257.16,257.33,257.11,257.3,5353.0,223.0247,223.1722,222.9814,223.1461,5353.0
2021-01-26 14:35:00,257.34,257.39,257.23,257.39,4705.0,223.1808,223.2242,223.0854,223.2242,4705.0
2021-01-26 14:40:00,257.37,257.59,257.3,257.38,4667.0,223.2068,223.3976,223.1461,223.2155,4667.0
2021-01-26 14:45:00,257.44,257.5,257.22,257.22,5814.0,223.2676,223.3196,223.0768,223.0768,5814.0
2021-01-26 14:50:00,257.25,257.49,257.19,257.47,5573.0,223.1028,223.3109,223.0507,223.2936,5573.0
2021-01-26 14:55:00,257.57,257.75,257.56,257.69,7467.0,223.3803,223.5364,223.3716,223.4844,7467.0
2021-01-26 15:00:00,257.77,257.77,257.58,257.63,6959.0,223.5537,223.5537,223.389,223.4323,6959.0
2021-01-26 15:05:00,257.59,257.74,257.53,257.74,9236.0,223.3976,223.5277,223.3456,223.5277,9236.0
2021-01-26 15:10:00,257.74,257.94,257.71,257.92,8139.0,223.5277,223.7012,223.5017,223.6838,8139.0
2021-01-26 15:15:00,257.93,258.1,257.86,257.98,9499.0,223.6925,223.8399,223.6318,223.7359,9499.0
2021-01-26 15:20:00,257.96,258.07,257.92,258.02,11961.0,223.7185,223.8139,223.6838,223.7706,11961.0
2021-01-26 15:25:00,258.05,258.2,258.01,258.02,14417.0,223.7966,223.9267,223.7619,223.7706,14417.0
2021-01-26 15:30:00,258.0,258.12,257.92,258.11,21795.0,223.7532,223.8573,223.6838,223.8486,21795.0
2021-01-26 15:35:00,258.12,258.62,258.11,258.5,17567.0,223.8573,224.2909,223.8486,224.1868,17567.0
2021-01-26 15:40:00,258.49,258.57,258.24,258.56,20740.0,224.1782,224.2476,223.9614,224.2389,20740.0
2021-01-26 15:45:00,258.53,258.68,258.33,258.52,21450.0,224.2129,224.343,224.0394,224.2042,21450.0
2021-01-26 15:50:00,258.53,259.03,258.42,258.52,86791.0,224.2129,224.6465,224.1175,224.2042,86791.0
2021-01-26 15:55:00,258.55,259.07,258.46,258.6,147228.0,224.2302,224.6812,224.1522,224.2736,147228.0
2021-01-27 09:30:00,255.31,258.38,255.31,258.2,73151.0,221.4203,224.0828,221.4203,223.9267,73151.0
2021-01-27 09:35:00,258.23,258.71,256.37,258.47,23833.0,223.9527,224.369,222.3396,224.1608,23833.0
2021-01-27 09:40:00,258.46,259.44,258.09,258.42,20929.0,224.1522,225.0021,223.8313,224.1175,20929.0
2021-01-27 09:45:00,258.53,259.21,257.67,257.98,30164.0,224.2129,224.8026,223.467,223.7359,30164.0
2021-01-27 09:50:00,257.97,258.69,257.31,258.63,32468.0,223.7272,224.3516,223.1548,224.2996,32468.0
2021-01-27 09:55:00,258.53,258.79,256.66,256.73,26423.0,224.2129,224.4384,222.5911,222.6518,26423.0
2021-01-27 10:00:00,256.65,256.84,255.01,255.04,66558.0,222.5824,222.7472,221.1601,221.1861,66558.0
2021-01-27 10:05:00,255.01,255.43,254.08,254.66,29752.0,221.1601,221.5244,220.3536,220.8566,29752.0
2021-01-27 10:10:00,254.58,254.83,253.84,254.04,19204.0,220.7872,221.004,220.1454,220.3189,19204.0
2021-01-27 10:15:00,254.05,254.83,253.97,254.47,15850.0,220.3275,221.004,220.2582,220.6918,15850.0
2021-01-27 10:20:00,254.45,254.9,254.45,254.56,20989.0,220.6744,221.0647,220.6744,220.7698,20989.0
2021-01-27 10:25:00,254.52,254.65,254.06,254.14,32246.0,220.7352,220.8479,220.3362,220.4056,32246.0
2021-01-27 10:30:00,254.09,254.48,253.95,254.12,31999.0,220.3622,220.7005,220.2408,220.3882,31999.0
2021-01-27 10:35:00,254.19,254.86,253.97,254.11,23790.0,220.449,221.03,220.2582,220.3796,23790.0
2021-01-27 10:40:00,254.12,254.3,253.69,254.08,17108.0,220.3882,220.5444,220.0153,220.3536,17108.0
2021-01-27 10:45:00,254.1,254.59,254.1,254.37,17011.0,220.3709,220.7959,220.3709,220.6051,17011.0
2021-01-27 10:50:00,254.37,254.83,254.24,254.7,5581.0,220.6051,221.004,220.4923,220.8913,5581.0
2021-01-27 10:55:00,254.55,255.61,254.46,255.22,6919.0,220.7612,221.6805,220.6831,221.3422,6919.0
2021-01-27 11:00:00,254.93,255.03,254.53,254.73,7881.0,221.0907,221.1775,220.7438,220.9173,7881.0
2021-01-27 11:05:00,254.8,255.08,254.66,255.01,5350.0,220.978,221.2208,220.8566,221.1601,5350.0
2021-01-27 11:10:00,255.05,255.89,255.0,255.89,15114.0,221.1948,221.9233,221.1514,221.9233,15114.0
2021-01-27 11:15:00,255.81,256.25,255.48,256.25,19773.0,221.8539,222.2355,221.5677,222.2355,19773.0
2021-01-27 11:20:00,256.19,256.8,256.07,256.8,21368.0,222.1835,222.7125,222.0794,222.7125,21368.0
2021-01-27 11:25:00,256.74,257.05,256.43,256.98,13141.0,222.6605,222.9293,222.3916,222.8686,13141.0
2021-01-27 11:30:00,256.94,257.19,256.75,256.97,8480.0,222.8339,223.0507,222.6691,222.8599,8480.0
2021-01-27 11:35:00,257.02,257.37,256.52,256.52,11065.0,222.9033,223.2068,222.4697,222.4697,11065.0
2021-01-27 11:40:00,256.4,256.53,256.12,256.15,15099.0,222.3656,222.4783,222.1228,222.1488,15099.0
2021-01-27 11:45:00,256.15,256.38,255.44,255.45,15356.0,222.1488,222.3483,221.533,221.5417,15356.0
2021-01-27 11:50:00,255.45,255.6,254.8,254.8,8663.0,221.5417,221.6718,220.978,220.978,8663.0
2021-01-27 11:55:00,254.74,254.95,253.75,253.95,32037.0,220.9259,221.1081,220.0674,220.2408,32037.0
2021-01-27 12:00:00,253.96,254.44,253.75,254.2,17770.0,220.2495,220.6658,220.0674,220.4576,17770.0
2021-01-27 12:05:00,254.2,254.62,254.08,254.2,13932.0,220.4576,220.8219,220.3536,220.4576,13932.0
2021-01-27 12:10:00,254.27,254.75,254.13,254.65,10178.0,220.5183,220.9346,220.3969,220.8479,10178.0
2021-01-27 12:15:00,254.54,255.51,254.54,255.49,7947.0,220.7525,221.5937,220.7525,221.5764,7947.0
2021-01-27 12:20:00,255.5,255.84,255.3,255.3,8906.0,221.5851,221.8799,221.4116,221.4116,8906.0
2021-01-27 12:25:00,255.42,255.56,255.19,255.5,5836.0,221.5157,221.6371,221.3162,221.5851,5836.0
2021-01-27 12:30:00,255.57,255.57,254.84,254.94,2737.0,221.6458,221.6458,221.0127,221.0994,2737.0
2021-01-27 12:35:00,254.95,255.13,254.59,254.99,6960.0,221.1081,221.2642,220.7959,221.1428,6960.0
2021-01-27 12:40:00,254.98,255.45,254.86,255.2,7590.0,221.1341,221.5417,221.03,221.3249,7590.0
2021-01-27 12:45:00,255.22,255.22,254.85,254.85,1445.0,221.3422,221.3422,221.0213,221.0213,1445.0
2021-01-27 12:50:00,254.97,255.2,254.54,254.97,5769.0,221.1254,221.3249,220.7525,221.1254,5769.0
2021-01-27 12:55:00,254.99,255.52,254.93,255.23,15936.0,221.1428,221.6024,221.0907,221.3509,15936.0
2021-01-27 13:00:00,255.12,255.25,254.93,254.94,8788.0,221.2555,221.3683,221.0907,221.0994,8788.0
2021-01-27 13:05:00,255.0,255.22,254.73,255.22,5517.0,221.1514,221.3422,220.9173,221.3422,5517.0
2021-01-27 13:10:00,255.33,255.34,254.88,254.94,9512.0,221.4376,221.4463,221.0474,221.0994,9512.0
2021-01-27 13:15:00,254.96,255.03,254.65,254.78,6117.0,221.1167,221.1775,220.8479,220.9606,6117.0
2021-01-27 13:20:00,254.78,254.78,254.09,254.34,7161.0,220.9606,220.9606,220.3622,220.579,7161.0
2021-01-27 13:25:00,254.4,254.75,254.24,254.45,11123.0,220.6311,220.9346,220.4923,220.6744,11123.0
2021-01-27 13:30:00,254.46,254.46,254.08,254.18,4348.0,220.6831,220.6831,220.3536,220.4403,4348.0
2021-01-27 13:35:00,254.22,254.47,254.14,254.38,8796.0,220.475,220.6918,220.4056,220.6137,8796.0
2021-01-27 13:40:00,254.25,254.25,253.81,253.83,11404.0,220.501,220.501,220.1194,220.1367,11404.0
2021-01-27 13:45:00,253.83,253.91,253.66,253.66,5847.0,220.1367,220.2061,219.9893,219.9893,5847.0
2021-01-27 13:50:00,253.65,253.65,253.11,253.2,14868.0,219.9806,219.9806,219.5123,219.5904,14868.0
2021-01-27 13:55:00,253.09,253.18,252.43,252.63,14486.0,219.495,219.573,218.9226,219.096,14486.0
2021-01-27 14:00:00,252.87,253.49,252.74,252.97,28322.0,219.3042,219.8419,219.1914,219.3909,28322.0
2021-01-27 14:05:00,252.93,253.07,252.64,252.89,13438.0,219.3562,219.4776,219.1047,219.3215,13438.0
2021-01-27 14:10:00,252.98,253.17,252.81,252.81,9238.0,219.3996,219.5643,219.2521,219.2521,9238.0
2021-01-27 14:15:00,252.8,252.83,252.09,252.09,26357.0,219.2435,219.2695,218.6277,218.6277,26357.0
2021-01-27 14:20:00,252.14,252.3,251.69,252.03,18320.0,218.6711,218.8098,218.2808,218.5757,18320.0
2021-01-27 14:25:00,251.95,252.27,251.84,251.84,14412.0,218.5063,218.7838,218.4109,218.4109,14412.0
2021-01-27 14:30:00,251.87,252.12,251.4,251.73,20898.0,218.4369,218.6537,218.0293,218.3155,20898.0
2021-01-27 14:35:00,251.73,252.5,251.54,252.4,32353.0,218.3155,218.9833,218.1507,218.8966,32353.0
2021-01-27 14:40:00,252.29,253.09,252.23,252.64,22762.0,218.8012,219.495,218.7491,219.1047,22762.0
2021-01-27 14:45:00,252.65,253.16,252.2,252.51,12082.0,219.1134,219.5557,218.7231,218.992,12082.0
2021-01-27 14:50:00,252.53,252.65,251.82,252.1,22693.0,219.0093,219.1134,218.3935,218.6364,22693.0
2021-01-27 14:55:00,252.04,252.22,251.8,251.95,20055.0,218.5843,218.7405,218.3762,218.5063,20055.0
2021-01-27 15:00:00,251.92,252.19,251.68,251.72,20345.0,218.4803,218.7144,218.2721,218.3068,20345.0
2021-01-27 15:05:00,251.87,252.21,251.85,252.0,14383.0,218.4369,218.7318,218.4196,218.5497,14383.0
2021-01-27 15:10:00,252.11,252.66,251.93,252.39,24942.0,218.6451,219.122,218.4889,218.8879,24942.0
2021-01-27 15:15:00,252.47,252.48,251.8,251.92,27703.0,218.9573,218.9659,218.3762,218.4803,27703.0
2021-01-27 15:20:00,251.87,252.11,251.73,251.98,14114.0,218.4369,218.6451,218.3155,218.5323,14114.0
2021-01-27 15:25:00,252.04,252.21,251.13,251.76,26804.0,218.5843,218.7318,217.7951,218.3415,26804.0
2021-01-27 15:30:00,251.75,251.76,251.16,251.54,28779.0,218.3328,218.3415,217.8212,218.1507,28779.0
2021-01-27 15:35:00,251.62,251.73,250.58,251.04,47695.0,218.2201,218.3155,217.3181,217.7171,47695.0
2021-01-27 15:40:00,251.04,251.17,250.84,251.0,30983.0,217.7171,217.8298,217.5436,217.6824,30983.0
2021-01-27 15:45:00,250.92,251.46,250.77,251.2,32422.0,217.613,218.0813,217.4829,217.8558,32422.0
2021-01-27 15:50:00,251.25,251.43,250.4,250.4,85122.0,217.8992,218.0553,217.162,217.162,85122.0
2021-01-27 15:55:00,250.54,251.37,250.32,250.93,157590.0,217.2835,218.0033,217.0927,217.6217,157590.0
2021-01-28 09:30:00,252.5,254.5,251.4,253.57,44360.0,218.9833,220.7178,218.0293,219.9113,44360.0
2021-01-28 09:35:00,253.21,253.9,252.37,252.67,12868.0,219.599,220.1974,218.8705,219.1307,12868.0
2021-01-28 09:40:00,252.62,255.59,252.35,255.27,16070.0,219.0874,221.6631,218.8532,221.3856,16070.0
2021-01-28 09:45:00,255.6,255.6,255.07,255.08,3279.0,221.6718,221.6718,221.2121,221.2208,3279.0
2021-01-28 09:50:00,255.18,255.37,253.65,254.85,8310.0,221.3075,221.4723,219.9806,221.0213,8310.0
2021-01-28 09:55:00,254.73,256.67,253.6,255.94,18649.0,220.9173,222.5998,219.9373,221.9667,18649.0
2021-01-28 10:00:00,255.79,256.85,255.66,256.83,8860.0,221.8366,222.7559,221.7238,222.7385,8860.0
2021-01-28 10:05:00,256.56,257.36,255.89,255.89,22532.0,222.5044,223.1982,221.9233,221.9233,22532.0
2021-01-28 10:10:00,255.86,256.14,255.54,256.03,9431.0,221.8973,222.1401,221.6198,222.0447,9431.0
2021-01-28 10:15:00,256.07,257.32,256.07,257.03,23294.0,222.0794,223.1635,222.0794,222.912,23294.0
2021-01-28 10:20:00,256.89,257.31,256.4,256.4,16475.0,222.7906,223.1548,222.3656,222.3656,16475.0
2021-01-28 10:25:00,256.44,257.17,255.38,255.38,16791.0,222.4003,223.0334,221.481,221.481,16791.0
2021-01-28 10:30:00,255.39,256.48,255.38,255.91,13038.0,221.4897,222.435,221.481,221.9406,13038.0
2021-01-28 10:35:00,256.08,256.12,255.7,256.0,6569.0,222.0881,222.1228,221.7585,222.0187,6569.0
2021-01-28 10:40:00,256.23,256.73,256.11,256.73,6041.0,222.2182,222.6518,222.1141,222.6518,6041.0
2021-01-28 10:45:00,256.69,257.12,256.31,257.06,16319.0,222.6171,222.99,222.2875,222.938,16319.0
2021-01-28 10:50:00,257.04,257.94,257.0,257.68,18608.0,222.9206,223.7012,222.886,223.4757,18608.0
2021-01-28 10:55:00,257.61,257.96,256.84,257.18,11306.0,223.415,223.7185,222.7472,223.0421,11306.0
2021-01-28 11:00:00,257.2,258.0,257.19,257.78,14652.0,223.0594,223.7532,223.0507,223.5624,14652.0
2021-01-28 11:05:00,257.82,257.83,256.37,256.85,11014.0,223.5971,223.6058,222.3396,222.7559,11014.0
2021-01-28 11:10:00,257.02,257.05,256.48,256.84,6477.0,222.9033,222.9293,222.435,222.7472,6477.0
2021-01-28 11:15:00,257.1,257.61,256.55,256.63,9392.0,222.9727,223.415,222.4957,222.5651,9392.0
2021-01-28 11:20:00,256.83,257.63,256.77,257.63,13828.0,222.7385,223.4323,222.6865,223.4323,13828.0
2021-01-28 11:25:00,257.56,257.92,257.3,257.62,11081.0,223.3716,223.6838,223.1461,223.4237,11081.0
2021-01-28 11:30:00,257.62,258.2,256.94,257.3,12898.0,223.4237,223.9267,222.8339,223.1461,12898.0
2021-01-28 11:35:00,257.12,257.44,256.79,256.93,9149.0,222.99,223.2676,222.7038,222.8252,9149.0
2021-01-28 11:40:00,256.97,257.35,256.93,257.1,11042.0,222.8599,223.1895,222.8252,222.9727,11042.0
2021-01-28 11:45:00,257.1,257.37,256.45,256.75,17172.0,222.9727,223.2068,222.409,222.6691,17172.0
2021-01-28 11:50:00,256.84,257.38,256.82,256.83,6249.0,222.7472,223.2155,222.7298,222.7385,6249.0
2021-01-28 11:55:00,256.84,256.92,256.31,256.7,8215.0,222.7472,222.8166,222.2875,222.6258,8215.0
2021-01-28 12:00:00,256.85,257.05,256.59,256.64,12710.0,222.7559,222.9293,222.5304,222.5737,12710.0
2021-01-28 12:05:00,256.55,257.12,256.47,257.11,6755.0,222.4957,222.99,222.4263,222.9814,6755.0
2021-01-28 12:10:00,257.22,257.22,256.0,256.26,16074.0,223.0768,223.0768,222.0187,222.2442,16074.0
2021-01-28 12:15:00,256.3,256.6,256.18,256.3,13676.0,222.2789,222.5391,222.1748,222.2789,13676.0
2021-01-28 12:20:00,256.28,256.28,255.6,255.66,9294.0,222.2615,222.2615,221.6718,221.7238,9294.0
2021-01-28 12:25:00,255.56,255.6,255.27,255.4,18729.0,221.6371,221.6718,221.3856,221.4983,18729.0
2021-01-28 12:30:00,255.41,255.73,255.25,255.51,17475.0,221.507,221.7845,221.3683,221.5937,17475.0
2021-01-28 12:35:00,255.51,255.51,255.01,255.15,10442.0,221.5937,221.5937,221.1601,221.2815,10442.0
2021-01-28 12:40:00,255.18,255.66,255.06,255.06,5342.0,221.3075,221.7238,221.2035,221.2035,5342.0
2021-01-28 12:45:00,255.14,255.34,254.36,254.48,22318.0,221.2729,221.4463,220.5964,220.7005,22318.0
2021-01-28 12:50:00,254.61,254.75,254.35,254.68,6508.0,220.8132,220.9346,220.5877,220.8739,6508.0
2021-01-28 12:55:00,254.61,254.89,254.55,254.89,5523.0,220.8132,221.056,220.7612,221.056,5523.0
2021-01-28 13:00:00,254.82,255.1,254.6,254.65,8692.0,220.9953,221.2382,220.8045,220.8479,8692.0
2021-01-28 13:05:00,254.57,254.84,254.14,254.24,14150.0,220.7785,221.0127,220.4056,220.4923,14150.0
2021-01-28 13:10:00,254.25,254.25,253.69,253.69,9768.0,220.501,220.501,220.0153,220.0153,9768.0
2021-01-28 13:15:00,253.75,254.14,253.58,254.03,13890.0,220.0674,220.4056,219.9199,220.3102,13890.0
2021-01-28 13:20:00,254.01,254.47,253.77,254.46,11314.0,220.2928,220.6918,220.0847,220.6831,11314.0
2021-01-28 13:25:00,254.35,254.83,254.35,254.55,8362.0,220.5877,221.004,220.5877,220.7612,8362.0
2021-01-28 13:30:00,254.59,254.75,254.34,254.42,12694.0,220.7959,220.9346,220.579,220.6484,12694.0
2021-01-28 13:35:00,254.45,254.45,253.81,253.91,8364.0,220.6744,220.6744,220.1194,220.2061,8364.0
2021-01-28 13:40:00,254.03,254.19,253.69,253.73,8816.0,220.3102,220.449,220.0153,220.05,8816.0
2021-01-28 13:45:00,253.83,253.95,253.61,253.61,10080.0,220.1367,220.2408,219.9459,219.9459,10080.0
2021-01-28 13:50:00,253.56,253.6,253.3,253.38,7788.0,219.9026,219.9373,219.6771,219.7465,7788.0
2021-01-28 13:55:00,253.45,253.45,253.05,253.26,34432.0,219.8072,219.8072,219.4603,219.6424,34432.0
2021-01-28 14:00:00,253.22,253.52,253.07,253.14,13829.0,219.6077,219.8679,219.4776,219.5383,13829.0
2021-01-28 14:05:00,253.17,253.42,252.74,252.9,10150.0,219.5643,219.7812,219.1914,219.3302,10150.0
2021-01-28 14:10:00,252.98,252.98,252.73,252.74,12195.0,219.3996,219.3996,219.1828,219.1914,12195.0
2021-01-28 14:15:00,252.89,276.69,252.64,271.57,540753.0,219.3215,239.9623,219.1047,235.5219,540753.0
2021-01-28 14:20:00,271.0,271.86,251.5,252.45,586233.0,235.0276,235.7734,218.116,218.9399,586233.0
2021-01-28 14:25:00,253.77,257.77,247.8,253.89,197919.0,220.0847,223.5537,214.9072,220.1888,197919.0
2021-01-28 14:30:00,253.82,254.41,251.5,253.37,88963.0,220.1281,220.6398,218.116,219.7378,88963.0
2021-01-28 14:35:00,253.07,253.07,243.45,247.77,309898.0,219.4776,219.4776,211.1346,214.8811,309898.0
2021-01-28 14:40:00,247.11,250.4,246.45,248.99,100647.0,214.3087,217.162,213.7364,215.9392,100647.0
2021-01-28 14:45:00,248.98,249.16,246.41,248.12,67274.0,215.9305,216.0866,213.7017,215.1847,67274.0
2021-01-28 14:50:00,248.0,249.64,247.68,249.0,65486.0,215.0806,216.5029,214.8031,215.9479,65486.0
2021-01-28 14:55:00,248.81,251.98,248.63,251.4,92072.0,215.7831,218.5323,215.627,218.0293,92072.0
2021-01-28 15:00:00,251.4,251.4,249.02,249.34,80630.0,218.0293,218.0293,215.9652,216.2427,80630.0
2021-01-28 15:05:00,249.48,249.69,248.85,249.29,26759.0,216.3642,216.5463,215.8178,216.1994,26759.0
2021-01-28 15:10:00,249.04,249.15,248.5,248.67,25946.0,215.9826,216.078,215.5142,215.6617,25946.0
2021-01-28 15:15:00,248.62,248.67,247.76,248.56,33413.0,215.6183,215.6617,214.8725,215.5663,33413.0
2021-01-28 15:20:00,248.74,249.72,248.34,249.22,32863.0,215.7224,216.5723,215.3755,216.1387,32863.0
2021-01-28 15:25:00,249.43,250.19,249.0,249.0,31296.0,216.3208,216.9799,215.9479,215.9479,31296.0
2021-01-28 15:30:00,249.04,249.48,248.46,248.56,27119.0,215.9826,216.3642,215.4796,215.5663,27119.0
2021-01-28 15:35:00,248.57,249.19,248.56,249.06,27073.0,215.575,216.1127,215.5663,215.9999,27073.0
2021-01-28 15:40:00,249.17,249.36,248.81,248.9,24177.0,216.0953,216.2601,215.7831,215.8611,24177.0
2021-01-28 15:45:00,248.98,249.19,247.55,248.46,80946.0,215.9305,216.1127,214.6903,215.4796,80946.0
2021-01-28 15:50:00,248.43,248.59,247.32,247.85,84839.0,215.4535,215.5923,214.4909,214.9505,84839.0
2021-01-28 15:55:00,247.81,248.02,247.03,247.73,170841.0,214.9158,215.098,214.2394,214.8465,170841.0
2021-01-29 09:30:00,245.47,245.73,242.5,243.04,107635.0,212.8864,213.1119,210.3107,210.779,107635.0
2021-01-29 09:35:00,243.02,245.6,242.61,245.12,45030.0,210.7617,212.9992,210.4061,212.5829,45030.0
2021-01-29 09:40:00,245.16,245.35,241.3,241.78,57206.0,212.6176,212.7824,209.27,209.6863,57206.0
2021-01-29 09:45:00,241.53,243.47,241.28,242.85,59911.0,209.4694,211.1519,209.2526,210.6142,59911.0
2021-01-29 09:50:00,242.93,243.77,241.57,243.5,21195.0,210.6836,211.4121,209.5041,211.1779,21195.0
2021-01-29 09:55:00,243.61,244.04,242.61,243.11,18837.0,211.2733,211.6463,210.4061,210.8397,18837.0
2021-01-29 10:00:00,243.14,243.5,242.64,242.84,19151.0,210.8657,211.1779,210.4321,210.6055,19151.0
2021-01-29 10:05:00,242.92,244.9,242.8,243.68,37189.0,210.6749,212.3921,210.5709,211.334,37189.0
2021-01-29 10:10:00,244.15,244.36,243.88,244.25,13556.0,211.7417,211.9238,211.5075,211.8284,13556.0
2021-01-29 10:15:00,244.21,244.71,244.11,244.14,14879.0,211.7937,212.2273,211.707,211.733,14879.0
2021-01-29 10:20:00,244.09,245.17,243.95,244.86,15721.0,211.6896,212.6263,211.5682,212.3574,15721.0
2021-01-29 10:25:00,244.76,245.05,244.5,244.99,13903.0,212.2707,212.5222,212.0452,212.4702,13903.0
2021-01-29 10:30:00,245.01,245.47,244.63,245.18,21568.0,212.4875,212.8864,212.1579,212.6349,21568.0
2021-01-29 10:35:00,245.27,246.47,245.26,246.47,20461.0,212.713,213.7537,212.7043,213.7537,20461.0
2021-01-29 10:40:00,246.37,246.37,245.3,245.71,12798.0,213.667,213.667,212.739,213.0946,12798.0
2021-01-29 10:45:00,245.65,245.71,245.16,245.5,16462.0,213.0425,213.0946,212.6176,212.9125,16462.0
2021-01-29 10:50:00,245.45,246.2,245.43,245.52,15526.0,212.8691,213.5195,212.8518,212.9298,15526.0
2021-01-29 10:55:00,245.51,246.0,245.37,246.0,10872.0,212.9211,213.3461,212.7997,213.3461,10872.0
2021-01-29 11:00:00,245.89,246.4,245.62,245.62,11670.0,213.2507,213.693,213.0165,213.0165,11670.0
2021-01-29 11:05:00,245.72,246.14,245.41,246.1,14966.0,213.1033,213.4675,212.8344,213.4328,14966.0
2021-01-29 11:10:00,246.19,246.21,244.76,244.78,14701.0,213.5109,213.5282,212.2707,212.288,14701.0
2021-01-29 11:15:00,244.89,245.05,244.15,244.31,20220.0,212.3834,212.5222,211.7417,211.8804,20220.0
2021-01-29 11:20:00,244.31,244.32,243.53,243.79,15086.0,211.8804,211.8891,211.204,211.4294,15086.0
2021-01-29 11:25:00,243.96,244.43,243.53,243.81,20196.0,211.5769,211.9845,211.204,211.4468,20196.0
2021-01-29 11:30:00,243.73,243.98,243.38,243.4,22451.0,211.3774,211.5942,211.0739,211.0912,22451.0
2021-01-29 11:35:00,243.48,243.62,243.06,243.62,13733.0,211.1606,211.282,210.7963,211.282,13733.0
2021-01-29 11:40:00,243.52,244.26,243.38,243.38,15664.0,211.1953,211.8371,211.0739,211.0739,15664.0
2021-01-29 11:45:00,243.43,243.96,243.43,243.87,18494.0,211.1172,211.5769,211.1172,211.4988,18494.0
2021-01-29 11:50:00,243.89,244.1,243.22,243.27,11950.0,211.5162,211.6983,210.9351,210.9785,11950.0
2021-01-29 11:55:00,243.24,243.45,243.04,243.1,11638.0,210.9525,211.1346,210.779,210.831,11638.0
2021-01-29 12:00:00,243.04,243.62,243.04,243.36,20056.0,210.779,211.282,210.779,211.0565,20056.0
2021-01-29 12:05:00,243.36,243.46,243.12,243.32,10088.0,211.0565,211.1432,210.8484,211.0218,10088.0
2021-01-29 12:10:00,243.38,243.54,243.0,243.04,14361.0,211.0739,211.2126,210.7443,210.779,14361.0
2021-01-29 12:15:00,242.96,243.04,242.14,242.31,35718.0,210.7096,210.779,209.9985,210.1459,35718.0
2021-01-29 12:20:00,242.29,242.32,241.8,241.8,25382.0,210.1286,210.1546,209.7036,209.7036,25382.0
2021-01-29 12:25:00,241.77,242.61,241.71,242.34,16828.0,209.6776,210.4061,209.6255,210.1719,16828.0
2021-01-29 12:30:00,242.31,242.42,242.12,242.17,12595.0,210.1459,210.2413,209.9811,210.0245,12595.0
2021-01-29 12:35:00,242.25,242.47,241.38,241.51,18005.0,210.0939,210.2847,209.3393,209.4521,18005.0
2021-01-29 12:40:00,241.51,242.12,241.51,241.92,15608.0,209.4521,209.9811,209.4521,209.8077,15608.0
2021-01-29 12:45:00,241.97,241.97,241.39,241.63,14803.0,209.851,209.851,209.348,209.5562,14803.0
2021-01-29 12:50:00,241.63,242.47,241.63,242.47,31781.0,209.5562,210.2847,209.5562,210.2847,31781.0
2021-01-29 12:55:00,242.32,242.34,241.28,241.41,8540.0,210.1546,210.1719,209.2526,209.3654,8540.0
2021-01-29 13:00:00,241.26,241.78,240.88,241.65,19548.0,209.2353,209.6863,208.9057,209.5735,19548.0
2021-01-29 13:05:00,241.4,241.44,240.89,241.15,11099.0,209.3567,209.3914,208.9144,209.1399,11099.0
2021-01-29 13:10:00,241.07,241.41,240.84,240.91,16688.0,209.0705,209.3654,208.871,208.9317,16688.0
2021-01-29 13:15:00,240.85,240.93,240.25,240.45,23445.0,208.8797,208.9491,208.3593,208.5328,23445.0
2021-01-29 13:20:00,240.42,241.0,240.42,240.54,17536.0,208.5068,209.0098,208.5068,208.6108,17536.0
2021-01-29 13:25:00,240.59,241.71,240.59,241.66,16358.0,208.6542,209.6255,208.6542,209.5822,16358.0
2021-01-29 13:30:00,241.51,241.51,241.08,241.26,10628.0,209.4521,209.4521,209.0792,209.2353,10628.0
2021-01-29 13:35:00,241.31,241.51,241.24,241.31,12147.0,209.2786,209.4521,209.2179,209.2786,12147.0
2021-01-29 13:40:00,241.35,241.47,241.16,241.41,9189.0,209.3133,209.4174,209.1485,209.3654,9189.0
2021-01-29 13:45:00,241.35,241.44,240.76,240.84,15388.0,209.3133,209.3914,208.8016,208.871,15388.0
2021-01-29 13:50:00,240.79,240.93,240.56,240.78,11385.0,208.8277,208.9491,208.6282,208.819,11385.0
2021-01-29 13:55:00,240.84,240.91,240.47,240.55,11090.0,208.871,208.9317,208.5501,208.6195,11090.0
2021-01-29 14:00:00,240.52,242.49,240.46,242.2,27117.0,208.5935,210.302,208.5415,210.0505,27117.0
2021-01-29 14:05:00,242.13,242.13,241.57,241.82,11946.0,209.9898,209.9898,209.5041,209.7209,11946.0
2021-01-29 14:10:00,241.78,241.91,241.4,241.67,12452.0,209.6863,209.799,209.3567,209.5909,12452.0
2021-01-29 14:15:00,241.59,241.66,241.19,241.31,12177.0,209.5215,209.5822,209.1746,209.2786,12177.0
2021-01-29 14:20:00,241.38,241.59,241.04,241.5,16655.0,209.3393,209.5215,209.0445,209.4434,16655.0
2021-01-29 14:25:00,241.5,241.55,241.16,241.24,9983.0,209.4434,209.4868,209.1485,209.2179,9983.0
2021-01-29 14:30:00,241.21,241.34,240.93,240.95,14673.0,209.1919,209.3047,208.9491,208.9664,14673.0
2021-01-29 14:35:00,240.9,241.51,240.9,241.3,12484.0,208.9231,209.4521,208.9231,209.27,12484.0
2021-01-29 14:40:00,241.43,241.59,240.94,241.36,10337.0,209.3827,209.5215,208.9578,209.322,10337.0
2021-01-29 14:45:00,241.36,241.41,240.87,240.95,19329.0,209.322,209.3654,208.897,208.9664,19329.0
2021-01-29 14:50:00,240.99,241.18,240.95,241.03,23382.0,209.0011,209.1659,208.9664,209.0358,23382.0
2021-01-29 14:55:00,241.02,241.35,240.96,241.07,16031.0,209.0271,209.3133,208.9751,209.0705,16031.0
2021-01-29 15:00:00,241.08,242.04,241.08,241.92,17254.0,209.0792,209.9117,209.0792,209.8077,17254.0
2021-01-29 15:05:00,241.86,242.11,241.69,242.11,13495.0,209.7556,209.9724,209.6082,209.9724,13495.0
2021-01-29 15:10:00,242.16,242.65,242.05,242.49,13820.0,210.0158,210.4408,209.9204,210.302,13820.0
2021-01-29 15:15:00,242.56,242.96,242.41,242.93,28545.0,210.3627,210.7096,210.2326,210.6836,28545.0
2021-01-29 15:20:00,242.95,243.44,242.95,243.16,20384.0,210.7009,211.1259,210.7009,210.8831,20384.0
2021-01-29 15:25:00,243.21,243.23,242.74,242.77,18328.0,210.9264,210.9438,210.5188,210.5448,18328.0
2021-01-29 15:30:00,242.75,243.83,242.75,243.51,30744.0,210.5275,211.4641,210.5275,211.1866,30744.0
2021-01-29 15:35:00,243.51,243.56,242.31,242.31,14988.0,211.1866,211.23,210.1459,210.1459,14988.0
2021-01-29 15:40:00,242.23,242.45,241.72,241.75,25852.0,210.0765,210.2673,209.6342,209.6602,25852.0
2021-01-29 15:45:00,241.73,241.83,241.35,241.79,28325.0,209.6429,209.7296,209.3133,209.6949,28325.0
2021-01-29 15:50:00,241.61,242.27,241.3,241.8,60466.0,209.5388,210.1112,209.27,209.7036,60466.0
2021-01-29 15:55:00,241.71,242.27,241.1,241.31,208089.0,209.6255,210.1112,209.0965,209.2786,208089.0
2021-02-01 09:30:00,244.3,245.48,243.64,244.14,75724.0,211.8717,212.8951,211.2994,211.733,75724.0
2021-02-01 09:35:00,243.79,244.48,241.55,242.26,43196.0,211.4294,212.0279,209.4868,210.1025,43196.0
2021-02-01 09:40:00,242.03,242.03,240.77,240.8,28103.0,209.9031,209.9031,208.8103,208.8363,28103.0
2021-02-01 09:45:00,241.1,241.28,240.42,240.93,24999.0,209.0965,209.2526,208.5068,208.9491,24999.0
2021-02-01 09:50:00,240.93,240.98,239.58,240.27,34899.0,208.9491,208.9924,207.7783,208.3767,34899.0
2021-02-01 09:55:00,240.31,242.29,240.16,241.76,18056.0,208.4114,210.1286,208.2813,209.6689,18056.0
2021-02-01 10:00:00,241.56,241.67,240.8,241.25,21212.0,209.4955,209.5909,208.8363,209.2266,21212.0
2021-02-01 10:05:00,241.2,241.56,240.74,240.74,14319.0,209.1832,209.4955,208.7843,208.7843,14319.0
2021-02-01 10:10:00,240.87,241.03,240.34,240.77,14256.0,208.897,209.0358,208.4374,208.8103,14256.0
2021-02-01 10:15:00,240.79,241.24,240.56,240.86,14225.0,208.8277,209.2179,208.6282,208.8884,14225.0
2021-02-01 10:20:00,240.97,241.86,240.6,241.84,13420.0,208.9838,209.7556,208.6629,209.7383,13420.0
2021-02-01 10:25:00,241.65,242.54,241.39,241.39,13419.0,209.5735,210.3454,209.348,209.348,13419.0
2021-02-01 10:30:00,241.39,242.78,241.39,241.89,13221.0,209.348,210.5535,209.348,209.7816,13221.0
2021-02-01 10:35:00,241.96,242.07,241.59,241.6,14442.0,209.8424,209.9378,209.5215,209.5301,14442.0
2021-02-01 10:40:00,241.6,242.0,241.23,241.9,21032.0,209.5301,209.877,209.2093,209.7903,21032.0
2021-02-01 10:45:00,241.84,241.98,241.53,241.81,11574.0,209.7383,209.8597,209.4694,209.7123,11574.0
2021-02-01 10:50:00,241.69,241.74,241.27,241.27,14179.0,209.6082,209.6516,209.2439,209.2439,14179.0
2021-02-01 10:55:00,241.21,241.86,241.15,241.31,14683.0,209.1919,209.7556,209.1399,209.2786,14683.0
2021-02-01 11:00:00,241.31,241.7,241.06,241.63,12892.0,209.2786,209.6169,209.0618,209.5562,12892.0
2021-02-01 11:05:00,241.56,242.09,241.5,241.52,10339.0,209.4955,209.9551,209.4434,209.4608,10339.0
2021-02-01 11:10:00,241.39,241.6,241.05,241.31,10787.0,209.348,209.5301,209.0532,209.2786,10787.0
2021-02-01 11:15:00,241.31,242.31,241.3,241.94,8674.0,209.2786,210.1459,209.27,209.825,8674.0
2021-02-01 11:20:00,242.07,242.31,242.0,242.23,8241.0,209.9378,210.1459,209.877,210.0765,8241.0
2021-02-01 11:25:00,242.31,242.8,242.0,242.04,12180.0,210.1459,210.5709,209.877,209.9117,12180.0
2021-02-01 11:30:00,242.13,242.77,242.03,242.64,15741.0,209.9898,210.5448,209.9031,210.4321,15741.0
2021-02-01 11:35:00,242.55,242.73,242.36,242.51,8089.0,210.354,210.5101,210.1893,210.3194,8089.0
2021-02-01 11:40:00,242.59,243.13,242.4,242.95,11903.0,210.3887,210.8571,210.224,210.7009,11903.0
2021-02-01 11:45:00,242.82,243.08,242.78,242.94,11489.0,210.5882,210.8137,210.5535,210.6923,11489.0
2021-02-01 11:50:00,242.79,242.79,242.49,242.57,8888.0,210.5622,210.5622,210.302,210.3714,8888.0
2021-02-01 11:55:00,242.57,242.63,242.26,242.33,12563.0,210.3714,210.4234,210.1025,210.1632,12563.0
2021-02-01 12:00:00,242.33,242.58,242.28,242.38,11500.0,210.1632,210.3801,210.1199,210.2066,11500.0
2021-02-01 12:05:00,242.38,242.94,242.21,242.28,16240.0,210.2066,210.6923,210.0592,210.1199,16240.0
2021-02-01 12:10:00,242.15,242.6,242.07,242.59,9475.0,210.0071,210.3974,209.9378,210.3887,9475.0
2021-02-01 12:15:00,242.5,242.6,242.11,242.28,6621.0,210.3107,210.3974,209.9724,210.1199,6621.0
2021-02-01 12:20:00,242.3,242.3,241.44,241.64,8448.0,210.1372,210.1372,209.3914,209.5648,8448.0
2021-02-01 12:25:00,241.73,242.04,241.55,241.7,9917.0,209.6429,209.9117,209.4868,209.6169,9917.0
2021-02-01 12:30:00,241.83,241.98,241.75,241.81,7670.0,209.7296,209.8597,209.6602,209.7123,7670.0
2021-02-01 12:35:00,241.8,241.93,241.53,241.63,5521.0,209.7036,209.8163,209.4694,209.5562,5521.0
2021-02-01 12:40:00,241.58,241.6,241.42,241.58,9407.0,209.5128,209.5301,209.374,209.5128,9407.0
2021-02-01 12:45:00,241.49,241.92,241.43,241.83,7098.0,209.4347,209.8077,209.3827,209.7296,7098.0
2021-02-01 12:50:00,241.94,242.11,241.66,242.11,4969.0,209.825,209.9724,209.5822,209.9724,4969.0
2021-02-01 12:55:00,242.05,242.27,241.85,242.01,5805.0,209.9204,210.1112,209.747,209.8857,5805.0
2021-02-01 13:00:00,242.06,242.31,241.95,242.31,7286.0,209.9291,210.1459,209.8337,210.1459,7286.0
2021-02-01 13:05:00,242.25,242.38,242.12,242.14,5331.0,210.0939,210.2066,209.9811,209.9985,5331.0
2021-02-01 13:10:00,242.13,242.28,242.02,242.28,5615.0,209.9898,210.1199,209.8944,210.1199,5615.0
2021-02-01 13:15:00,242.37,242.37,241.99,242.07,7238.0,210.1979,210.1979,209.8684,209.9378,7238.0
2021-02-01 13:20:00,242.17,242.45,241.99,242.28,6298.0,210.0245,210.2673,209.8684,210.1199,6298.0
2021-02-01 13:25:00,242.23,242.38,242.19,242.21,3976.0,210.0765,210.2066,210.0418,210.0592,3976.0
2021-02-01 13:30:00,242.21,242.45,242.14,242.25,7332.0,210.0592,210.2673,209.9985,210.0939,7332.0
2021-02-01 13:35:00,242.22,242.28,241.9,241.94,5269.0,210.0678,210.1199,209.7903,209.825,5269.0
2021-02-01 13:40:00,241.98,242.11,241.85,241.89,8169.0,209.8597,209.9724,209.747,209.7816,8169.0
2021-02-01 13:45:00,241.87,241.99,241.64,241.82,6009.0,209.7643,209.8684,209.5648,209.7209,6009.0
2021-02-01 13:50:00,241.82,242.08,241.73,241.83,6244.0,209.7209,209.9464,209.6429,209.7296,6244.0
2021-02-01 13:55:00,241.83,242.18,241.83,241.94,4229.0,209.7296,210.0332,209.7296,209.825,4229.0
2021-02-01 14:00:00,241.97,241.99,241.44,241.6,7053.0,209.851,209.8684,209.3914,209.5301,7053.0
2021-02-01 14:05:00,241.52,241.56,241.27,241.35,6703.0,209.4608,209.4955,209.2439,209.3133,6703.0
2021-02-01 14:10:00,241.39,241.7,241.31,241.65,7957.0,209.348,209.6169,209.2786,209.5735,7957.0
2021-02-01 14:15:00,241.7,241.99,241.6,241.88,5838.0,209.6169,209.8684,209.5301,209.773,5838.0
2021-02-01 14:20:00,241.94,242.08,241.81,241.91,7304.0,209.825,209.9464,209.7123,209.799,7304.0
2021-02-01 14:25:00,241.9,242.15,241.89,242.1,7667.0,209.7903,210.0071,209.7816,209.9638,7667.0
2021-02-01 14:30:00,242.1,243.07,242.1,243.07,17124.0,209.9638,210.805,209.9638,210.805,17124.0
2021-02-01 14:35:00,243.08,243.14,242.85,242.9,10213.0,210.8137,210.8657,210.6142,210.6576,10213.0
2021-02-01 14:40:00,242.95,243.38,242.87,243.16,9003.0,210.7009,211.0739,210.6316,210.8831,9003.0
2021-02-01 14:45:00,243.18,243.18,242.97,243.04,8509.0,210.9004,210.9004,210.7183,210.779,8509.0
2021-02-01 14:50:00,243.08,243.36,243.04,243.19,12495.0,210.8137,211.0565,210.779,210.9091,12495.0
2021-02-01 14:55:00,243.16,243.16,242.76,242.77,19613.0,210.8831,210.8831,210.5362,210.5448,19613.0
2021-02-01 15:00:00,242.8,242.89,242.46,242.49,9350.0,210.5709,210.6489,210.276,210.302,9350.0
2021-02-01 15:05:00,242.45,242.5,242.14,242.16,19987.0,210.2673,210.3107,209.9985,210.0158,19987.0
2021-02-01 15:10:00,242.17,242.22,241.57,241.74,13820.0,210.0245,210.0678,209.5041,209.6516,13820.0
2021-02-01 15:15:00,241.78,241.9,241.37,241.58,11217.0,209.6863,209.7903,209.3307,209.5128,11217.0
2021-02-01 15:20:00,241.58,241.73,241.33,241.54,13362.0,209.5128,209.6429,209.296,209.4781,13362.0
2021-02-01 15:25:00,241.52,241.63,241.33,241.38,15004.0,209.4608,209.5562,209.296,209.3393,15004.0
2021-02-01 15:30:00,241.36,241.36,241.06,241.18,18024.0,209.322,209.322,209.0618,209.1659,18024.0
2021-02-01 15:35:00,241.19,241.7,241.15,241.5,18314.0,209.1746,209.6169,209.1399,209.4434,18314.0
2021-02-01 15:40:00,241.45,241.79,241.27,241.69,19008.0,209.4001,209.6949,209.2439,209.6082,19008.0
2021-02-01 15:45:00,241.62,241.67,241.23,241.24,18134.0,209.5475,209.5909,209.2093,209.2179,18134.0
2021-02-01 15:50:00,241.18,241.27,240.44,240.45,49346.0,209.1659,209.2439,208.5241,208.5328,49346.0
2021-02-01 15:55:00,240.31,240.67,240.15,240.43,106490.0,208.4114,208.7236,208.2726,208.5154,106490.0
2021-02-02 09:30:00,240.11,241.02,237.54,238.84,72694.0,208.2379,209.0271,206.0091,207.1365,72694.0
2021-02-02 09:35:00,238.95,239.4,237.3,238.75,28225.0,207.2319,207.6222,205.8009,207.0585,28225.0
2021-02-02 09:40:00,238.56,239.06,237.84,238.2,18904.0,206.8937,207.3273,206.2692,206.5815,18904.0
2021-02-02 09:45:00,238.21,239.37,237.95,238.16,40602.0,206.5901,207.5962,206.3646,206.5468,40602.0
2021-02-02 09:50:00,238.04,238.17,236.8,238.06,40457.0,206.4427,206.5554,205.3673,206.46,40457.0
2021-02-02 09:55:00,238.16,239.4,238.15,238.95,19720.0,206.5468,207.6222,206.5381,207.2319,19720.0
2021-02-02 10:00:00,238.95,239.98,238.91,238.94,20743.0,207.2319,208.1252,207.1972,207.2232,20743.0
2021-02-02 10:05:00,238.94,239.62,238.71,239.36,25651.0,207.2232,207.813,207.0238,207.5875,25651.0
2021-02-02 10:10:00,239.17,239.7,238.99,239.7,6919.0,207.4227,207.8823,207.2666,207.8823,6919.0
2021-02-02 10:15:00,239.57,239.84,239.34,239.8,14306.0,207.7696,208.0038,207.5701,207.9691,14306.0
2021-02-02 10:20:00,239.72,240.37,239.55,240.26,21656.0,207.8997,208.4634,207.7523,208.368,21656.0
2021-02-02 10:25:00,240.25,240.77,239.79,239.85,18219.0,208.3593,208.8103,207.9604,208.0124,18219.0
2021-02-02 10:30:00,239.86,240.34,239.76,240.26,12283.0,208.0211,208.4374,207.9344,208.368,12283.0
2021-02-02 10:35:00,240.2,240.55,239.89,239.89,9009.0,208.316,208.6195,208.0471,208.0471,9009.0
2021-02-02 10:40:00,239.6,239.78,239.28,239.78,11064.0,207.7956,207.9517,207.5181,207.9517,11064.0
2021-02-02 10:45:00,239.88,240.51,239.62,240.26,15669.0,208.0385,208.5848,207.813,208.368,15669.0
2021-02-02 10:50:00,240.25,240.46,239.84,239.87,8129.0,208.3593,208.5415,208.0038,208.0298,8129.0
2021-02-02 10:55:00,239.97,240.69,239.86,240.53,17714.0,208.1165,208.7409,208.0211,208.6022,17714.0
2021-02-02 11:00:00,240.48,241.46,240.19,241.45,12516.0,208.5588,209.4087,208.3073,209.4001,12516.0
2021-02-02 11:05:00,241.37,241.65,241.16,241.37,23216.0,209.3307,209.5735,209.1485,209.3307,23216.0
2021-02-02 11:10:00,241.46,241.46,240.9,240.96,11691.0,209.4087,209.4087,208.9231,208.9751,11691.0
2021-02-02 11:15:00,240.98,241.13,240.78,240.84,7271.0,208.9924,209.1225,208.819,208.871,7271.0
2021-02-02 11:20:00,240.84,240.9,240.68,240.74,9657.0,208.871,208.9231,208.7323,208.7843,9657.0
2021-02-02 11:25:00,240.72,241.03,240.72,240.93,7801.0,208.767,209.0358,208.767,208.9491,7801.0
2021-02-02 11:30:00,240.94,240.94,240.42,240.75,10701.0,208.9578,208.9578,208.5068,208.793,10701.0
2021-02-02 11:35:00,240.84,240.94,240.41,240.71,8832.0,208.871,208.9578,208.4981,208.7583,8832.0
2021-02-02 11:40:00,240.64,240.69,240.07,240.1,10711.0,208.6976,208.7409,208.2032,208.2293,10711.0
2021-02-02 11:45:00,240.33,240.78,240.22,240.45,6198.0,208.4287,208.819,208.3333,208.5328,6198.0
2021-02-02 11:50:00,240.52,240.59,240.15,240.41,8795.0,208.5935,208.6542,208.2726,208.4981,8795.0
2021-02-02 11:55:00,240.39,240.56,240.13,240.56,9045.0,208.4808,208.6282,208.2553,208.6282,9045.0
2021-02-02 12:00:00,240.59,240.59,240.18,240.46,7311.0,208.6542,208.6542,208.2986,208.5415,7311.0
2021-02-02 12:05:00,240.47,240.71,240.14,240.49,12582.0,208.5501,208.7583,208.2639,208.5675,12582.0
2021-02-02 12:10:00,240.57,241.06,240.57,240.88,11307.0,208.6369,209.0618,208.6369,208.9057,11307.0
2021-02-02 12:15:00,240.89,241.03,240.53,240.67,17857.0,208.9144,209.0358,208.6022,208.7236,17857.0
2021-02-02 12:20:00,240.67,241.2,240.67,240.81,11407.0,208.7236,209.1832,208.7236,208.845,11407.0
2021-02-02 12:25:00,240.84,240.94,240.6,240.61,24836.0,208.871,208.9578,208.6629,208.6716,24836.0
2021-02-02 12:30:00,240.59,240.75,240.44,240.72,8879.0,208.6542,208.793,208.5241,208.767,8879.0
2021-02-02 12:35:00,240.71,240.87,240.56,240.8,6378.0,208.7583,208.897,208.6282,208.8363,6378.0
2021-02-02 12:40:00,240.75,240.81,240.55,240.55,7549.0,208.793,208.845,208.6195,208.6195,7549.0
2021-02-02 12:45:00,240.61,240.76,240.53,240.59,7366.0,208.6716,208.8016,208.6022,208.6542,7366.0
2021-02-02 12:50:00,240.6,240.6,240.25,240.32,6822.0,208.6629,208.6629,208.3593,208.4201,6822.0
2021-02-02 12:55:00,240.33,240.59,240.18,240.39,4804.0,208.4287,208.6542,208.2986,208.4808,4804.0
2021-02-02 13:00:00,240.41,240.44,240.16,240.38,11789.0,208.4981,208.5241,208.2813,208.4721,11789.0
2021-02-02 13:05:00,240.36,240.59,240.25,240.59,5930.0,208.4547,208.6542,208.3593,208.6542,5930.0
2021-02-02 13:10:00,240.62,240.74,240.48,240.62,7411.0,208.6802,208.7843,208.5588,208.6802,7411.0
2021-02-02 13:15:00,240.56,240.61,240.34,240.61,8368.0,208.6282,208.6716,208.4374,208.6716,8368.0
2021-02-02 13:20:00,240.65,240.92,240.47,240.68,18124.0,208.7062,208.9404,208.5501,208.7323,18124.0
2021-02-02 13:25:00,240.76,240.9,240.67,240.75,9233.0,208.8016,208.9231,208.7236,208.793,9233.0
2021-02-02 13:30:00,240.77,240.82,240.42,240.81,11284.0,208.8103,208.8537,208.5068,208.845,11284.0
2021-02-02 13:35:00,240.77,241.22,240.77,241.1,9803.0,208.8103,209.2006,208.8103,209.0965,9803.0
2021-02-02 13:40:00,241.26,241.26,240.89,240.97,17751.0,209.2353,209.2353,208.9144,208.9838,17751.0
2021-02-02 13:45:00,241.05,241.66,241.05,241.5,12905.0,209.0532,209.5822,209.0532,209.4434,12905.0
2021-02-02 13:50:00,241.44,241.58,241.15,241.26,13218.0,209.3914,209.5128,209.1399,209.2353,13218.0
2021-02-02 13:55:00,241.33,241.68,241.33,241.61,9103.0,209.296,209.5995,209.296,209.5388,9103.0
2021-02-02 14:00:00,241.58,241.95,241.56,241.66,11037.0,209.5128,209.8337,209.4955,209.5822,11037.0
2021-02-02 14:05:00,241.66,241.75,240.99,241.16,15542.0,209.5822,209.6602,209.0011,209.1485,15542.0
2021-02-02 14:10:00,241.24,241.36,241.01,241.3,11176.0,209.2179,209.322,209.0185,209.27,11176.0
2021-02-02 14:15:00,241.24,241.24,240.51,240.66,12209.0,209.2179,209.2179,208.5848,208.7149,12209.0
2021-02-02 14:20:00,240.77,241.05,240.72,240.99,9725.0,208.8103,209.0532,208.767,209.0011,9725.0
2021-02-02 14:25:00,240.99,241.28,240.97,240.98,6376.0,209.0011,209.2526,208.9838,208.9924,6376.0
2021-02-02 14:30:00,241.04,241.6,241.0,241.6,8311.0,209.0445,209.5301,209.0098,209.5301,8311.0
2021-02-02 14:35:00,241.47,241.5,241.07,241.29,11080.0,209.4174,209.4434,209.0705,209.2613,11080.0
2021-02-02 14:40:00,241.31,241.53,241.14,241.14,7371.0,209.2786,209.4694,209.1312,209.1312,7371.0
2021-02-02 14:45:00,241.11,241.11,240.7,240.82,8771.0,209.1052,209.1052,208.7496,208.8537,8771.0
2021-02-02 14:50:00,240.77,240.84,240.38,240.45,11252.0,208.8103,208.871,208.4721,208.5328,11252.0
2021-02-02 14:55:00,240.5,240.62,240.33,240.61,6643.0,208.5762,208.6802,208.4287,208.6716,6643.0
2021-02-02 15:00:00,240.74,240.74,240.34,240.55,21114.0,208.7843,208.7843,208.4374,208.6195,21114.0
2021-02-02 15:05:00,240.58,240.73,240.36,240.47,13337.0,208.6455,208.7756,208.4547,208.5501,13337.0
2021-02-02 15:10:00,240.49,240.81,240.48,240.71,15342.0,208.5675,208.845,208.5588,208.7583,15342.0
2021-02-02 15:15:00,240.77,240.95,240.63,240.7,21275.0,208.8103,208.9664,208.6889,208.7496,21275.0
2021-02-02 15:20:00,240.74,240.85,240.68,240.8,16375.0,208.7843,208.8797,208.7323,208.8363,16375.0
2021-02-02 15:25:00,240.77,240.88,240.57,240.76,15331.0,208.8103,208.9057,208.6369,208.8016,15331.0
2021-02-02 15:30:00,240.72,240.85,240.61,240.65,19931.0,208.767,208.8797,208.6716,208.7062,19931.0
2021-02-02 15:35:00,240.73,241.13,240.4,241.12,23014.0,208.7756,209.1225,208.4894,209.1139,23014.0
2021-02-02 15:40:00,241.06,241.56,241.06,241.48,28847.0,209.0618,209.4955,209.0618,209.4261,28847.0
2021-02-02 15:45:00,241.38,241.39,240.81,240.84,25579.0,209.3393,209.348,208.845,208.871,25579.0
2021-02-02 15:50:00,240.69,241.17,240.39,240.72,48664.0,208.7409,209.1572,208.4808,208.767,48664.0
2021-02-02 15:55:00,240.62,240.78,239.7,240.48,168073.0,208.6802,208.819,207.8823,208.5588,168073.0
2021-02-03 09:30:00,231.84,239.67,231.39,236.23,222013.0,201.0657,207.8563,200.6754,204.873,222013.0
2021-02-03 09:35:00,236.25,237.86,235.33,236.73,63873.0,204.8903,206.2866,204.0924,205.3066,63873.0
2021-02-03 09:40:00,236.88,239.5,236.69,238.74,64508.0,205.4367,207.7089,205.2719,207.0498,64508.0
2021-02-03 09:45:00,238.8,239.87,236.6,236.9,79390.0,207.1018,208.0298,205.1938,205.454,79390.0
2021-02-03 09:50:00,236.9,237.82,235.78,235.85,34341.0,205.454,206.2519,204.4827,204.5434,34341.0
2021-02-03 09:55:00,235.88,236.93,235.41,235.59,33461.0,204.5694,205.48,204.1618,204.3179,33461.0
2021-02-03 10:00:00,235.83,235.89,234.73,234.93,30534.0,204.5261,204.5781,203.5721,203.7455,30534.0
2021-02-03 10:05:00,234.9,235.37,234.4,234.64,24941.0,203.7195,204.1271,203.2859,203.494,24941.0
2021-02-03 10:10:00,234.92,235.2,234.25,234.43,24035.0,203.7368,203.9797,203.1558,203.3119,24035.0
2021-02-03 10:15:00,234.43,234.49,233.19,233.5,33930.0,203.3119,203.3639,202.2365,202.5053,33930.0
2021-02-03 10:20:00,233.41,234.43,233.25,233.65,45175.0,202.4273,203.3119,202.2885,202.6354,45175.0
2021-02-03 10:25:00,233.55,234.68,233.48,234.68,28980.0,202.5487,203.5287,202.488,203.5287,28980.0
2021-02-03 10:30:00,234.84,234.93,233.92,234.5,15529.0,203.6675,203.7455,202.8696,203.3726,15529.0
2021-02-03 10:35:00,234.48,234.49,233.36,233.88,26094.0,203.3552,203.3639,202.3839,202.8349,26094.0
2021-02-03 10:40:00,233.88,233.9,233.32,233.62,22493.0,202.8349,202.8522,202.3492,202.6094,22493.0
2021-02-03 10:45:00,233.62,233.8,233.1,233.22,32373.0,202.6094,202.7655,202.1584,202.2625,32373.0
2021-02-03 10:50:00,233.18,234.45,233.03,233.89,31278.0,202.2278,203.3292,202.0977,202.8436,31278.0
2021-02-03 10:55:00,233.8,233.97,233.28,233.52,20825.0,202.7655,202.9129,202.3145,202.5227,20825.0
2021-02-03 11:00:00,233.52,233.67,233.26,233.38,18416.0,202.5227,202.6528,202.2972,202.4013,18416.0
2021-02-03 11:05:00,233.3,233.86,233.3,233.41,28649.0,202.3319,202.8175,202.3319,202.4273,28649.0
2021-02-03 11:10:00,233.5,233.88,233.28,233.52,28031.0,202.5053,202.8349,202.3145,202.5227,28031.0
2021-02-03 11:15:00,233.46,233.59,233.2,233.2,32113.0,202.4706,202.5834,202.2452,202.2452,32113.0
2021-02-03 11:20:00,233.27,233.57,233.09,233.25,29697.0,202.3059,202.566,202.1498,202.2885,29697.0
2021-02-03 11:25:00,233.2,233.2,232.42,232.67,38914.0,202.2452,202.2452,201.5687,201.7855,38914.0
2021-02-03 11:30:00,232.95,233.12,232.55,232.67,20761.0,202.0283,202.1758,201.6814,201.7855,20761.0
2021-02-03 11:35:00,232.63,233.08,232.41,232.6,20417.0,201.7508,202.1411,201.56,201.7248,20417.0
2021-02-03 11:40:00,232.67,233.12,232.58,233.04,21590.0,201.7855,202.1758,201.7075,202.1064,21590.0
2021-02-03 11:45:00,233.11,233.49,233.01,233.41,18363.0,202.1671,202.4967,202.0804,202.4273,18363.0
2021-02-03 11:50:00,233.4,233.43,232.68,232.95,41119.0,202.4186,202.4446,201.7942,202.0283,41119.0
2021-02-03 11:55:00,232.85,233.03,232.66,232.95,13108.0,201.9416,202.0977,201.7768,202.0283,13108.0
2021-02-03 12:00:00,233.0,233.0,232.39,232.39,19817.0,202.0717,202.0717,201.5427,201.5427,19817.0
2021-02-03 12:05:00,232.46,232.64,232.39,232.53,15646.0,201.6034,201.7595,201.5427,201.6641,15646.0
2021-02-03 12:10:00,232.46,232.64,232.21,232.23,19705.0,201.6034,201.7595,201.3866,201.4039,19705.0
2021-02-03 12:15:00,232.24,232.55,232.24,232.36,16385.0,201.4126,201.6814,201.4126,201.5167,16385.0
2021-02-03 12:20:00,232.46,232.69,232.11,232.38,28727.0,201.6034,201.8029,201.2998,201.534,28727.0
2021-02-03 12:25:00,232.39,232.4,232.1,232.22,10002.0,201.5427,201.5513,201.2912,201.3952,10002.0
2021-02-03 12:30:00,232.19,232.21,231.59,231.74,24699.0,201.3692,201.3866,200.8489,200.979,24699.0
2021-02-03 12:35:00,231.75,232.45,231.74,232.38,13558.0,200.9876,201.5947,200.979,201.534,13558.0
2021-02-03 12:40:00,232.36,232.53,232.28,232.43,11735.0,201.5167,201.6641,201.4473,201.5774,11735.0
2021-02-03 12:45:00,232.49,232.56,232.26,232.41,12451.0,201.6294,201.6901,201.4299,201.56,12451.0
2021-02-03 12:50:00,232.49,232.52,232.25,232.38,14317.0,201.6294,201.6554,201.4213,201.534,14317.0
2021-02-03 12:55:00,232.32,232.43,232.04,232.22,30523.0,201.482,201.5774,201.2391,201.3952,30523.0
2021-02-03 13:00:00,232.23,232.32,231.97,232.0,14974.0,201.4039,201.482,201.1784,201.2044,14974.0
2021-02-03 13:05:00,232.0,232.35,231.95,232.35,19156.0,201.2044,201.508,201.1611,201.508,19156.0
2021-02-03 13:10:00,232.44,232.58,232.15,232.22,19513.0,201.586,201.7075,201.3345,201.3952,19513.0
2021-02-03 13:15:00,232.18,232.25,231.97,231.98,38007.0,201.3606,201.4213,201.1784,201.1871,38007.0
2021-02-03 13:20:00,232.03,232.83,231.93,232.67,17853.0,201.2305,201.9243,201.1437,201.7855,17853.0
2021-02-03 13:25:00,232.62,232.66,232.3,232.52,12952.0,201.7421,201.7768,201.4646,201.6554,12952.0
2021-02-03 13:30:00,232.47,232.59,232.33,232.56,9348.0,201.6121,201.7161,201.4906,201.6901,9348.0
2021-02-03 13:35:00,232.56,232.71,232.46,232.62,16747.0,201.6901,201.8202,201.6034,201.7421,16747.0
2021-02-03 13:40:00,232.61,233.7,232.61,233.7,28257.0,201.7335,202.6788,201.7335,202.6788,28257.0
2021-02-03 13:45:00,233.72,233.81,233.42,233.74,26543.0,202.6961,202.7742,202.436,202.7135,26543.0
2021-02-03 13:50:00,233.68,234.0,233.61,233.88,39161.0,202.6614,202.939,202.6007,202.8349,39161.0
2021-02-03 13:55:00,233.77,233.96,233.42,233.78,12689.0,202.7395,202.9043,202.436,202.7482,12689.0
2021-02-03 14:00:00,233.87,234.51,233.81,234.51,22857.0,202.8262,203.3813,202.7742,203.3813,22857.0
2021-02-03 14:05:00,234.53,235.53,234.43,235.23,21927.0,203.3986,204.2659,203.3119,204.0057,21927.0
2021-02-03 14:10:00,235.23,235.52,235.05,235.3,31850.0,204.0057,204.2572,203.8496,204.0664,31850.0
2021-02-03 14:15:00,235.3,235.58,235.06,235.3,35781.0,204.0664,204.3092,203.8583,204.0664,35781.0
2021-02-03 14:20:00,235.3,235.78,235.12,235.74,43419.0,204.0664,204.4827,203.9103,204.448,43419.0
2021-02-03 14:25:00,235.76,235.87,235.4,235.59,24912.0,204.4653,204.5607,204.1531,204.3179,24912.0
2021-02-03 14:30:00,235.57,236.23,235.52,236.22,20968.0,204.3006,204.873,204.2572,204.8643,20968.0
2021-02-03 14:35:00,236.18,236.61,236.02,236.6,27120.0,204.8296,205.2025,204.6908,205.1938,27120.0
2021-02-03 14:40:00,236.55,236.99,236.42,236.8,20208.0,205.1505,205.5321,205.0377,205.3673,20208.0
2021-02-03 14:45:00,236.76,236.82,236.38,236.61,21663.0,205.3326,205.3846,205.003,205.2025,21663.0
2021-02-03 14:50:00,236.6,237.2,236.6,237.03,33357.0,205.1938,205.7142,205.1938,205.5668,33357.0
2021-02-03 14:55:00,237.0,237.25,236.89,237.11,23582.0,205.5407,205.7576,205.4453,205.6361,23582.0
2021-02-03 15:00:00,237.1,237.3,236.99,237.04,23540.0,205.6275,205.8009,205.5321,205.5754,23540.0
2021-02-03 15:05:00,237.04,237.52,237.04,237.42,14065.0,205.5754,205.9917,205.5754,205.905,14065.0
2021-02-03 15:10:00,237.42,237.96,237.42,237.86,19117.0,205.905,206.3733,205.905,206.2866,19117.0
2021-02-03 15:15:00,237.85,238.1,237.73,238.01,33032.0,206.2779,206.4947,206.1738,206.4167,33032.0
2021-02-03 15:20:00,238.01,238.2,237.85,238.09,27650.0,206.4167,206.5815,206.2779,206.4861,27650.0
2021-02-03 15:25:00,238.15,238.8,238.09,238.75,43548.0,206.5381,207.1018,206.4861,207.0585,43548.0
2021-02-03 15:30:00,238.73,238.96,238.37,238.75,46009.0,207.0411,207.2406,206.7289,207.0585,46009.0
2021-02-03 15:35:00,238.8,238.8,238.27,238.57,49671.0,207.1018,207.1018,206.6422,206.9023,49671.0
2021-02-03 15:40:00,238.64,238.86,238.58,238.7,41880.0,206.9631,207.1539,206.911,207.0151,41880.0
2021-02-03 15:45:00,238.71,239.0,238.29,238.4,81399.0,207.0238,207.2753,206.6595,206.7549,81399.0
2021-02-03 15:50:00,238.35,238.79,237.54,237.61,74889.0,206.7115,207.0931,206.0091,206.0698,74889.0
2021-02-03 15:55:00,237.51,237.87,236.99,237.08,199458.0,205.983,206.2953,205.5321,205.6101,199458.0
2021-02-04 09:30:00,236.28,236.28,235.15,235.46,57574.0,204.9163,204.9163,203.9363,204.2052,57574.0
2021-02-04 09:35:00,235.44,236.16,235.44,235.51,15427.0,204.1878,204.8122,204.1878,204.2485,15427.0
2021-02-04 09:40:00,235.43,235.96,234.68,234.91,26257.0,204.1791,204.6388,203.5287,203.7282,26257.0
2021-02-04 09:45:00,234.83,236.0,234.83,235.97,24766.0,203.6588,204.6735,203.6588,204.6475,24766.0
2021-02-04 09:50:00,235.97,236.13,235.34,235.45,28843.0,204.6475,204.7862,204.1011,204.1965,28843.0
2021-02-04 09:55:00,235.44,235.61,235.26,235.42,19308.0,204.1878,204.3353,204.0317,204.1705,19308.0
2021-02-04 10:00:00,235.53,236.09,235.45,235.98,25353.0,204.2659,204.7515,204.1965,204.6561,25353.0
2021-02-04 10:05:00,235.98,236.13,235.65,236.13,26964.0,204.6561,204.7862,204.3699,204.7862,26964.0
2021-02-04 10:10:00,236.28,236.91,236.02,236.22,32768.0,204.9163,205.4627,204.6908,204.8643,32768.0
2021-02-04 10:15:00,236.26,236.74,236.19,236.38,17630.0,204.899,205.3153,204.8383,205.003,17630.0
2021-02-04 10:20:00,236.43,236.64,236.03,236.09,16089.0,205.0464,205.2285,204.6995,204.7515,16089.0
2021-02-04 10:25:00,236.17,236.17,235.51,235.65,21450.0,204.8209,204.8209,204.2485,204.3699,21450.0
2021-02-04 10:30:00,235.73,235.87,235.48,235.75,23788.0,204.4393,204.5607,204.2225,204.4567,23788.0
2021-02-04 10:35:00,235.78,236.0,235.46,235.46,19682.0,204.4827,204.6735,204.2052,204.2052,19682.0
2021-02-04 10:40:00,235.43,235.61,235.26,235.31,11827.0,204.1791,204.3353,204.0317,204.0751,11827.0
2021-02-04 10:45:00,235.31,235.56,235.11,235.21,18748.0,204.0751,204.2919,203.9016,203.9883,18748.0
2021-02-04 10:50:00,235.26,235.47,235.12,235.27,17153.0,204.0317,204.2138,203.9103,204.0404,17153.0
2021-02-04 10:55:00,235.27,235.9,235.23,235.75,16610.0,204.0404,204.5868,204.0057,204.4567,16610.0
2021-02-04 11:00:00,235.84,235.84,235.5,235.64,16513.0,204.5347,204.5347,204.2399,204.3613,16513.0
2021-02-04 11:05:00,235.6,236.04,235.6,236.04,35346.0,204.3266,204.7082,204.3266,204.7082,35346.0
2021-02-04 11:10:00,236.04,236.42,236.03,236.19,24142.0,204.7082,205.0377,204.6995,204.8383,24142.0
2021-02-04 11:15:00,236.14,236.16,235.51,235.66,27192.0,204.7949,204.8122,204.2485,204.3786,27192.0
2021-02-04 11:20:00,235.7,235.75,235.11,235.13,13842.0,204.4133,204.4567,203.9016,203.919,13842.0
2021-02-04 11:25:00,235.08,235.32,234.75,235.23,31900.0,203.8756,204.0837,203.5894,204.0057,31900.0
2021-02-04 11:30:00,235.29,235.51,235.18,235.4,17137.0,204.0577,204.2485,203.9623,204.1531,17137.0
2021-02-04 11:35:00,235.38,235.4,235.03,235.03,14231.0,204.1358,204.1531,203.8322,203.8322,14231.0
2021-02-04 11:40:00,235.09,235.37,235.03,235.12,15134.0,203.8843,204.1271,203.8322,203.9103,15134.0
2021-02-04 11:45:00,235.16,235.31,235.08,235.24,6339.0,203.945,204.0751,203.8756,204.0144,6339.0
2021-02-04 11:50:00,235.32,235.48,235.24,235.34,14011.0,204.0837,204.2225,204.0144,204.1011,14011.0
2021-02-04 11:55:00,235.34,235.4,235.0,235.01,14964.0,204.1011,204.1531,203.8062,203.8149,14964.0
2021-02-04 12:00:00,235.0,235.07,234.67,234.73,12816.0,203.8062,203.8669,203.52,203.5721,12816.0
2021-02-04 12:05:00,234.74,234.79,234.13,234.15,23376.0,203.5807,203.6241,203.0517,203.0691,23376.0
2021-02-04 12:10:00,234.21,234.93,234.07,234.75,20552.0,203.1211,203.7455,202.9997,203.5894,20552.0
2021-02-04 12:15:00,234.75,234.81,234.67,234.8,12985.0,203.5894,203.6414,203.52,203.6328,12985.0
2021-02-04 12:20:00,234.74,234.85,234.43,234.51,19096.0,203.5807,203.6761,203.3119,203.3813,19096.0
2021-02-04 12:25:00,234.51,234.67,233.88,233.92,37860.0,203.3813,203.52,202.8349,202.8696,37860.0
2021-02-04 12:30:00,233.92,234.08,233.74,233.93,34289.0,202.8696,203.0083,202.7135,202.8783,34289.0
2021-02-04 12:35:00,233.93,234.79,233.92,234.39,14904.0,202.8783,203.6241,202.8696,203.2772,14904.0
2021-02-04 12:40:00,234.41,234.74,234.32,234.56,12590.0,203.2945,203.5807,203.2165,203.4246,12590.0
2021-02-04 12:45:00,234.66,234.66,234.22,234.55,11046.0,203.5114,203.5114,203.1298,203.416,11046.0
2021-02-04 12:50:00,234.51,235.22,234.5,235.0,29676.0,203.3813,203.997,203.3726,203.8062,29676.0
2021-02-04 12:55:00,235.08,235.17,234.79,235.11,14413.0,203.8756,203.9537,203.6241,203.9016,14413.0
2021-02-04 13:00:00,235.09,235.31,235.08,235.12,7431.0,203.8843,204.0751,203.8756,203.9103,7431.0
2021-02-04 13:05:00,235.12,235.19,234.98,235.06,14582.0,203.9103,203.971,203.7889,203.8583,14582.0
2021-02-04 13:10:00,235.05,235.52,235.04,235.41,13383.0,203.8496,204.2572,203.8409,204.1618,13383.0
2021-02-04 13:15:00,235.45,235.46,235.24,235.34,12549.0,204.1965,204.2052,204.0144,204.1011,12549.0
2021-02-04 13:20:00,235.34,235.4,235.27,235.38,13201.0,204.1011,204.1531,204.0404,204.1358,13201.0
2021-02-04 13:25:00,235.38,235.73,235.32,235.68,11911.0,204.1358,204.4393,204.0837,204.396,11911.0
2021-02-04 13:30:00,235.65,235.72,235.57,235.68,15184.0,204.3699,204.4307,204.3006,204.396,15184.0
2021-02-04 13:35:00,235.67,235.98,235.64,235.91,15042.0,204.3873,204.6561,204.3613,204.5954,15042.0
2021-02-04 13:40:00,235.91,235.94,235.67,235.67,13722.0,204.5954,204.6214,204.3873,204.3873,13722.0
2021-02-04 13:45:00,235.67,235.71,235.17,235.25,12810.0,204.3873,204.422,203.9537,204.023,12810.0
2021-02-04 13:50:00,235.25,235.65,235.19,235.65,17190.0,204.023,204.3699,203.971,204.3699,17190.0
2021-02-04 13:55:00,235.6,235.95,235.42,235.94,31145.0,204.3266,204.6301,204.1705,204.6214,31145.0
2021-02-04 14:00:00,235.95,237.0,235.93,236.22,27645.0,204.6301,205.5407,204.6128,204.8643,27645.0
2021-02-04 14:05:00,236.22,236.65,236.06,236.64,16961.0,204.8643,205.2372,204.7255,205.2285,16961.0
2021-02-04 14:10:00,236.6,236.95,236.55,236.87,18209.0,205.1938,205.4974,205.1505,205.428,18209.0
2021-02-04 14:15:00,236.87,237.26,236.68,236.73,20532.0,205.428,205.7662,205.2632,205.3066,20532.0
2021-02-04 14:20:00,236.75,236.83,236.4,236.59,20896.0,205.3239,205.3933,205.0204,205.1852,20896.0
2021-02-04 14:25:00,236.56,236.59,236.34,236.34,15736.0,205.1592,205.1852,204.9684,204.9684,15736.0
2021-02-04 14:30:00,236.37,236.56,236.06,236.51,22469.0,204.9944,205.1592,204.7255,205.1158,22469.0
2021-02-04 14:35:00,236.49,236.84,236.42,236.71,15877.0,205.0984,205.402,205.0377,205.2892,15877.0
2021-02-04 14:40:00,236.7,236.97,236.59,236.92,10488.0,205.2806,205.5147,205.1852,205.4714,10488.0
2021-02-04 14:45:00,236.92,237.0,236.5,236.55,40480.0,205.4714,205.5407,205.1071,205.1505,40480.0
2021-02-04 14:50:00,236.55,237.0,236.55,236.8,24032.0,205.1505,205.5407,205.1505,205.3673,24032.0
2021-02-04 14:55:00,236.8,236.8,236.28,236.63,17977.0,205.3673,205.3673,204.9163,205.2199,17977.0
2021-02-04 15:00:00,236.72,237.0,236.71,237.0,15146.0,205.2979,205.5407,205.2892,205.5407,15146.0
2021-02-04 15:05:00,236.98,237.0,236.86,236.95,22200.0,205.5234,205.5407,205.4193,205.4974,22200.0
2021-02-04 15:10:00,236.91,236.98,236.75,236.93,14535.0,205.4627,205.5234,205.3239,205.48,14535.0
2021-02-04 15:15:00,236.94,237.0,236.87,237.0,22799.0,205.4887,205.5407,205.428,205.5407,22799.0
2021-02-04 15:20:00,237.0,237.0,236.74,236.83,30141.0,205.5407,205.5407,205.3153,205.3933,30141.0
2021-02-04 15:25:00,236.81,237.6,236.81,237.48,37700.0,205.376,206.0611,205.376,205.957,37700.0
2021-02-04 15:30:00,237.43,237.48,237.28,237.37,23340.0,205.9137,205.957,205.7836,205.8616,23340.0
2021-02-04 15:35:00,237.37,237.37,237.06,237.07,16973.0,205.8616,205.8616,205.5928,205.6015,16973.0
2021-02-04 15:40:00,237.02,237.78,237.02,237.61,23938.0,205.5581,206.2172,205.5581,206.0698,23938.0
2021-02-04 15:45:00,237.64,237.86,237.16,237.21,40943.0,206.0958,206.2866,205.6795,205.7229,40943.0
2021-02-04 15:50:00,237.16,237.16,236.73,236.88,57575.0,205.6795,205.6795,205.3066,205.4367,57575.0
2021-02-04 15:55:00,236.93,237.37,236.74,237.29,119359.0,205.48,205.8616,205.3153,205.7923,119359.0
2021-02-05 09:30:00,238.25,238.48,237.6,238.48,44153.0,206.6248,206.8243,206.0611,206.8243,44153.0
2021-02-05 09:35:00,238.43,238.88,237.38,237.69,16358.0,206.7809,207.1712,205.8703,206.1392,16358.0
2021-02-05 09:40:00,237.8,237.91,236.23,236.51,14385.0,206.2346,206.33,204.873,205.1158,14385.0
2021-02-05 09:45:00,236.5,237.12,236.5,237.0,11808.0,205.1071,205.6448,205.1071,205.5407,11808.0
2021-02-05 09:50:00,236.97,237.58,236.96,237.23,7277.0,205.5147,206.0438,205.5061,205.7402,7277.0
2021-02-05 09:55:00,237.23,237.36,236.84,237.29,7025.0,205.7402,205.853,205.402,205.7923,7025.0
2021-02-05 10:00:00,237.29,237.49,236.71,236.88,14227.0,205.7923,205.9657,205.2892,205.4367,14227.0
2021-02-05 10:05:00,236.87,236.87,236.01,236.04,11347.0,205.428,205.428,204.6822,204.7082,11347.0
2021-02-05 10:10:00,236.1,237.11,236.1,236.73,56465.0,204.7602,205.6361,204.7602,205.3066,56465.0
2021-02-05 10:15:00,236.51,236.7,236.37,236.42,11577.0,205.1158,205.2806,204.9944,205.0377,11577.0
2021-02-05 10:20:00,236.54,236.59,235.5,235.59,16362.0,205.1418,205.1852,204.2399,204.3179,16362.0
2021-02-05 10:25:00,235.59,235.9,235.38,235.46,18424.0,204.3179,204.5868,204.1358,204.2052,18424.0
2021-02-05 10:30:00,235.5,236.07,235.38,235.87,12086.0,204.2399,204.7342,204.1358,204.5607,12086.0
2021-02-05 10:35:00,235.78,236.22,235.65,236.21,28687.0,204.4827,204.8643,204.3699,204.8556,28687.0
2021-02-05 10:40:00,236.17,236.4,236.01,236.31,6800.0,204.8209,205.0204,204.6822,204.9423,6800.0
2021-02-05 10:45:00,236.31,236.48,235.93,236.32,10021.0,204.9423,205.0898,204.6128,204.951,10021.0
2021-02-05 10:50:00,236.31,237.02,236.3,236.81,11664.0,204.9423,205.5581,204.9337,205.376,11664.0
2021-02-05 10:55:00,236.81,236.87,236.39,236.53,13720.0,205.376,205.428,205.0117,205.1331,13720.0
2021-02-05 11:00:00,236.53,236.86,236.41,236.54,8828.0,205.1331,205.4193,205.0291,205.1418,8828.0
2021-02-05 11:05:00,236.57,236.92,236.57,236.85,13098.0,205.1678,205.4714,205.1678,205.4107,13098.0
2021-02-05 11:10:00,236.92,236.92,236.16,236.24,13062.0,205.4714,205.4714,204.8122,204.8816,13062.0
2021-02-05 11:15:00,236.06,236.25,235.94,235.96,21475.0,204.7255,204.8903,204.6214,204.6388,21475.0
2021-02-05 11:20:00,235.96,236.69,235.96,236.69,106227.0,204.6388,205.2719,204.6388,205.2719,106227.0
2021-02-05 11:25:00,236.74,237.2,236.47,237.02,61979.0,205.3153,205.7142,205.0811,205.5581,61979.0
2021-02-05 11:30:00,237.1,237.31,236.92,236.92,9449.0,205.6275,205.8096,205.4714,205.4714,9449.0
2021-02-05 11:35:00,237.03,237.25,236.96,237.25,11394.0,205.5668,205.7576,205.5061,205.7576,11394.0
2021-02-05 11:40:00,237.25,237.27,237.11,237.15,5313.0,205.7576,205.7749,205.6361,205.6708,5313.0
2021-02-05 11:45:00,237.19,237.33,237.04,237.04,2819.0,205.7055,205.8269,205.5754,205.5754,2819.0
2021-02-05 11:50:00,237.04,237.21,237.01,237.12,6065.0,205.5754,205.7229,205.5494,205.6448,6065.0
2021-02-05 11:55:00,237.11,237.11,236.57,236.57,5639.0,205.6361,205.6361,205.1678,205.1678,5639.0
2021-02-05 12:00:00,236.56,236.78,236.39,236.7,5616.0,205.1592,205.3499,205.0117,205.2806,5616.0
2021-02-05 12:05:00,236.79,237.39,236.69,237.27,31682.0,205.3586,205.879,205.2719,205.7749,31682.0
2021-02-05 12:10:00,237.26,237.51,236.93,237.5,22368.0,205.7662,205.983,205.48,205.9744,22368.0
2021-02-05 12:15:00,237.5,237.5,237.24,237.27,2729.0,205.9744,205.9744,205.7489,205.7749,2729.0
2021-02-05 12:20:00,237.2,237.25,236.9,236.93,6808.0,205.7142,205.7576,205.454,205.48,6808.0
2021-02-05 12:25:00,236.9,237.24,236.88,237.18,5056.0,205.454,205.7489,205.4367,205.6969,5056.0
2021-02-05 12:30:00,237.2,237.31,237.17,237.25,3503.0,205.7142,205.8096,205.6882,205.7576,3503.0
2021-02-05 12:35:00,237.25,237.36,237.09,237.36,3900.0,205.7576,205.853,205.6188,205.853,3900.0
2021-02-05 12:40:00,237.31,237.46,237.23,237.23,6777.0,205.8096,205.9397,205.7402,205.7402,6777.0
2021-02-05 12:45:00,237.27,237.42,237.27,237.38,21828.0,205.7749,205.905,205.7749,205.8703,21828.0
2021-02-05 12:50:00,237.37,237.58,237.23,237.49,5224.0,205.8616,206.0438,205.7402,205.9657,5224.0
2021-02-05 12:55:00,237.49,237.49,237.0,237.26,22657.0,205.9657,205.9657,205.5407,205.7662,22657.0
2021-02-05 13:00:00,237.29,237.3,236.85,236.91,13760.0,205.7923,205.8009,205.4107,205.4627,13760.0
2021-02-05 13:05:00,236.97,237.1,236.87,236.88,3869.0,205.5147,205.6275,205.428,205.4367,3869.0
2021-02-05 13:10:00,236.92,236.92,236.67,236.72,5652.0,205.4714,205.4714,205.2545,205.2979,5652.0
2021-02-05 13:15:00,236.68,236.91,236.66,236.91,45284.0,205.2632,205.4627,205.2459,205.4627,45284.0
2021-02-05 13:20:00,236.94,236.96,236.59,236.73,12987.0,205.4887,205.5061,205.1852,205.3066,12987.0
2021-02-05 13:25:00,236.69,236.7,236.31,236.31,3998.0,205.2719,205.2806,204.9423,204.9423,3998.0
2021-02-05 13:30:00,236.29,236.58,236.29,236.48,4469.0,204.925,205.1765,204.925,205.0898,4469.0
2021-02-05 13:35:00,236.47,236.57,236.35,236.44,16146.0,205.0811,205.1678,204.977,205.0551,16146.0
2021-02-05 13:40:00,236.47,236.76,236.43,236.73,4123.0,205.0811,205.3326,205.0464,205.3066,4123.0
2021-02-05 13:45:00,236.73,236.73,236.48,236.48,4575.0,205.3066,205.3066,205.0898,205.0898,4575.0
2021-02-05 13:50:00,236.42,236.46,236.19,236.23,5219.0,205.0377,205.0724,204.8383,204.873,5219.0
2021-02-05 13:55:00,236.26,236.55,236.21,236.49,43463.0,204.899,205.1505,204.8556,205.0984,43463.0
2021-02-05 14:00:00,236.55,236.55,236.07,236.07,14274.0,205.1505,205.1505,204.7342,204.7342,14274.0
2021-02-05 14:05:00,236.07,236.2,235.91,235.92,6165.0,204.7342,204.8469,204.5954,204.6041,6165.0
2021-02-05 14:10:00,235.92,236.02,235.8,235.91,5565.0,204.6041,204.6908,204.5,204.5954,5565.0
2021-02-05 14:15:00,236.06,236.35,236.05,236.17,8724.0,204.7255,204.977,204.7168,204.8209,8724.0
2021-02-05 14:20:00,236.22,236.53,236.18,236.53,8129.0,204.8643,205.1331,204.8296,205.1331,8129.0
2021-02-05 14:25:00,236.39,236.77,236.26,236.77,6551.0,205.0117,205.3413,204.899,205.3413,6551.0
2021-02-05 14:30:00,236.85,236.88,236.52,236.76,9445.0,205.4107,205.4367,205.1245,205.3326,9445.0
2021-02-05 14:35:00,236.7,237.01,236.53,236.87,7146.0,205.2806,205.5494,205.1331,205.428,7146.0
2021-02-05 14:40:00,236.87,237.14,236.87,236.93,7412.0,205.428,205.6622,205.428,205.48,7412.0
2021-02-05 14:45:00,236.91,237.24,236.87,237.05,9747.0,205.4627,205.7489,205.428,205.5841,9747.0
2021-02-05 14:50:00,237.08,237.09,236.36,236.57,59504.0,205.6101,205.6188,204.9857,205.1678,59504.0
2021-02-05 14:55:00,236.59,236.85,236.49,236.63,10251.0,205.1852,205.4107,205.0984,205.2199,10251.0
2021-02-05 15:00:00,236.66,236.71,236.46,236.62,11491.0,205.2459,205.2892,205.0724,205.2112,11491.0
2021-02-05 15:05:00,236.61,236.81,236.61,236.68,9762.0,205.2025,205.376,205.2025,205.2632,9762.0
2021-02-05 15:10:00,236.76,236.99,236.72,236.99,11924.0,205.3326,205.5321,205.2979,205.5321,11924.0
2021-02-05 15:15:00,236.94,237.12,236.62,236.66,22770.0,205.4887,205.6448,205.2112,205.2459,22770.0
2021-02-05 15:20:00,236.66,236.71,236.31,236.36,52808.0,205.2459,205.2892,204.9423,204.9857,52808.0
2021-02-05 15:25:00,236.32,236.39,235.91,235.94,22663.0,204.951,205.0117,204.5954,204.6214,22663.0
2021-02-05 15:30:00,235.95,236.19,235.83,236.11,29810.0,204.6301,204.8383,204.5261,204.7689,29810.0
2021-02-05 15:35:00,236.15,236.34,236.15,236.22,19784.0,204.8036,204.9684,204.8036,204.8643,19784.0
2021-02-05 15:40:00,236.22,236.45,236.13,236.45,27607.0,204.8643,205.0638,204.7862,205.0638,27607.0
2021-02-05 15:45:00,236.47,236.78,236.36,236.36,32711.0,205.0811,205.3499,204.9857,204.9857,32711.0
2021-02-05 15:50:00,236.35,236.36,235.98,235.98,47458.0,204.977,204.9857,204.6561,204.6561,47458.0
2021-02-05 15:55:00,236.16,236.5,236.14,236.29,65421.0,204.8122,205.1071,204.7949,204.925,65421.0
2021-02-08 09:30:00,237.99,238.05,236.87,237.44,99152.0,206.3993,206.4514,205.428,205.9223,99152.0
2021-02-08 09:35:00,237.5,238.3,237.23,238.3,8578.0,205.9744,206.6682,205.7402,206.6682,8578.0
2021-02-08 09:40:00,238.44,238.5,237.66,237.8,8120.0,206.7896,206.8416,206.1131,206.2346,8120.0
2021-02-08 09:45:00,237.88,239.27,237.88,239.25,31711.0,206.3039,207.5094,206.3039,207.4921,31711.0
2021-02-08 09:50:00,239.05,239.63,238.65,238.78,15623.0,207.3186,207.8216,206.9717,207.0845,15623.0
2021-02-08 09:55:00,238.96,239.14,238.12,238.12,14695.0,207.2406,207.3967,206.5121,206.5121,14695.0
2021-02-08 10:00:00,238.38,238.9,238.2,238.89,14880.0,206.7376,207.1885,206.5815,207.1799,14880.0
2021-02-08 10:05:00,238.82,239.2,238.81,239.03,10561.0,207.1192,207.4487,207.1105,207.3013,10561.0
2021-02-08 10:10:00,239.0,239.21,238.47,239.16,8553.0,207.2753,207.4574,206.8156,207.414,8553.0
2021-02-08 10:15:00,239.07,239.45,238.71,238.98,10962.0,207.336,207.6655,207.0238,207.2579,10962.0
2021-02-08 10:20:00,238.99,239.07,238.59,238.64,10315.0,207.2666,207.336,206.9197,206.9631,10315.0
2021-02-08 10:25:00,238.56,238.75,237.91,237.92,13234.0,206.8937,207.0585,206.33,206.3386,13234.0
2021-02-08 10:30:00,238.06,238.44,237.95,238.42,7970.0,206.46,206.7896,206.3646,206.7723,7970.0
2021-02-08 10:35:00,238.41,238.58,238.06,238.39,17044.0,206.7636,206.911,206.46,206.7462,17044.0
2021-02-08 10:40:00,238.38,238.52,238.31,238.4,8746.0,206.7376,206.859,206.6769,206.7549,8746.0
2021-02-08 10:45:00,238.36,238.68,238.2,238.68,10754.0,206.7202,206.9977,206.5815,206.9977,10754.0
2021-02-08 10:50:00,238.68,238.93,238.66,238.83,7043.0,206.9977,207.2146,206.9804,207.1278,7043.0
2021-02-08 10:55:00,238.83,239.11,238.51,238.69,11630.0,207.1278,207.3707,206.8503,207.0064,11630.0
2021-02-08 11:00:00,238.73,238.98,238.66,238.66,6267.0,207.0411,207.2579,206.9804,206.9804,6267.0
2021-02-08 11:05:00,238.55,238.63,237.51,237.6,31911.0,206.885,206.9544,205.983,206.0611,31911.0
2021-02-08 11:10:00,237.63,237.91,237.5,237.61,11106.0,206.0871,206.33,205.9744,206.0698,11106.0
2021-02-08 11:15:00,237.75,238.05,237.75,237.91,6006.0,206.1912,206.4514,206.1912,206.33,6006.0
2021-02-08 11:20:00,238.04,238.13,237.88,237.94,6834.0,206.4427,206.5208,206.3039,206.356,6834.0
2021-02-08 11:25:00,237.82,237.93,237.24,237.31,12166.0,206.2519,206.3473,205.7489,205.8096,12166.0
2021-02-08 11:30:00,237.45,237.64,237.0,237.2,16245.0,205.931,206.0958,205.5407,205.7142,16245.0
2021-02-08 11:35:00,237.19,237.19,236.59,236.59,8492.0,205.7055,205.7055,205.1852,205.1852,8492.0
2021-02-08 11:40:00,236.7,236.85,236.34,236.68,11754.0,205.2806,205.4107,204.9684,205.2632,11754.0
2021-02-08 11:45:00,236.72,237.02,236.69,236.96,5330.0,205.2979,205.5581,205.2719,205.5061,5330.0
2021-02-08 11:50:00,237.01,237.27,236.92,236.97,8199.0,205.5494,205.7749,205.4714,205.5147,8199.0
2021-02-08 11:55:00,237.03,237.22,236.95,236.95,15325.0,205.5668,205.7315,205.4974,205.4974,15325.0
2021-02-08 12:00:00,237.05,237.2,237.01,237.01,3841.0,205.5841,205.7142,205.5494,205.5494,3841.0
2021-02-08 12:05:00,237.01,237.21,236.97,237.06,10619.0,205.5494,205.7229,205.5147,205.5928,10619.0
2021-02-08 12:10:00,237.08,237.2,236.96,237.03,15341.0,205.6101,205.7142,205.5061,205.5668,15341.0
2021-02-08 12:15:00,237.1,237.19,236.96,237.0,12800.0,205.6275,205.7055,205.5061,205.5407,12800.0
2021-02-08 12:20:00,236.99,237.06,236.96,237.03,12442.0,205.5321,205.5928,205.5061,205.5668,12442.0
2021-02-08 12:25:00,236.99,237.08,236.92,237.05,12656.0,205.5321,205.6101,205.4714,205.5841,12656.0
2021-02-08 12:30:00,237.05,237.08,236.8,236.85,18364.0,205.5841,205.6101,205.3673,205.4107,18364.0
2021-02-08 12:35:00,236.8,236.84,236.68,236.81,12573.0,205.3673,205.402,205.2632,205.376,12573.0
2021-02-08 12:40:00,236.79,237.0,236.75,236.8,8984.0,205.3586,205.5407,205.3239,205.3673,8984.0
2021-02-08 12:45:00,236.75,236.83,236.25,236.42,20447.0,205.3239,205.3933,204.8903,205.0377,20447.0
2021-02-08 12:50:00,236.41,236.88,236.37,236.71,6151.0,205.0291,205.4367,204.9944,205.2892,6151.0
2021-02-08 12:55:00,236.66,236.84,236.64,236.73,5730.0,205.2459,205.402,205.2285,205.3066,5730.0
2021-02-08 13:00:00,236.67,236.84,236.63,236.65,8203.0,205.2545,205.402,205.2199,205.2372,8203.0
2021-02-08 13:05:00,236.65,236.75,236.55,236.66,14277.0,205.2372,205.3239,205.1505,205.2459,14277.0
2021-02-08 13:10:00,236.6,236.71,236.11,236.11,10523.0,205.1938,205.2892,204.7689,204.7689,10523.0
2021-02-08 13:15:00,236.11,236.29,236.05,236.24,8222.0,204.7689,204.925,204.7168,204.8816,8222.0
2021-02-08 13:20:00,236.25,236.37,236.09,236.23,8911.0,204.8903,204.9944,204.7515,204.873,8911.0
2021-02-08 13:25:00,236.18,236.23,235.85,235.96,7799.0,204.8296,204.873,204.5434,204.6388,7799.0
2021-02-08 13:30:00,235.99,236.26,235.9,236.23,14555.0,204.6648,204.899,204.5868,204.873,14555.0
2021-02-08 13:35:00,236.22,236.62,236.16,236.62,4916.0,204.8643,205.2112,204.8122,205.2112,4916.0
2021-02-08 13:40:00,236.63,236.8,236.56,236.67,6963.0,205.2199,205.3673,205.1592,205.2545,6963.0
2021-02-08 13:45:00,236.74,236.76,236.35,236.45,4869.0,205.3153,205.3326,204.977,205.0638,4869.0
2021-02-08 13:50:00,236.55,236.58,235.87,236.07,13929.0,205.1505,205.1765,204.5607,204.7342,13929.0
2021-02-08 13:55:00,236.12,236.28,236.07,236.13,4305.0,204.7776,204.9163,204.7342,204.7862,4305.0
2021-02-08 14:00:00,236.13,236.58,236.02,236.52,15966.0,204.7862,205.1765,204.6908,205.1245,15966.0
2021-02-08 14:05:00,236.53,236.63,236.2,236.39,11911.0,205.1331,205.2199,204.8469,205.0117,11911.0
2021-02-08 14:10:00,236.46,236.57,236.4,236.49,7463.0,205.0724,205.1678,205.0204,205.0984,7463.0
2021-02-08 14:15:00,236.44,236.54,236.36,236.43,10732.0,205.0551,205.1418,204.9857,205.0464,10732.0
2021-02-08 14:20:00,236.43,236.61,236.32,236.59,12610.0,205.0464,205.2025,204.951,205.1852,12610.0
2021-02-08 14:25:00,236.57,236.58,236.41,236.42,5388.0,205.1678,205.1765,205.0291,205.0377,5388.0
2021-02-08 14:30:00,236.46,236.49,236.27,236.35,11005.0,205.0724,205.0984,204.9076,204.977,11005.0
2021-02-08 14:35:00,236.33,236.43,236.31,236.43,8057.0,204.9597,205.0464,204.9423,205.0464,8057.0
2021-02-08 14:40:00,236.39,236.49,236.34,236.44,10220.0,205.0117,205.0984,204.9684,205.0551,10220.0
2021-02-08 14:45:00,236.48,236.48,236.24,236.35,5148.0,205.0898,205.0898,204.8816,204.977,5148.0
2021-02-08 14:50:00,236.39,236.49,236.3,236.31,5810.0,205.0117,205.0984,204.9337,204.9423,5810.0
2021-02-08 14:55:00,236.28,236.33,236.12,236.15,7994.0,204.9163,204.9597,204.7776,204.8036,7994.0
2021-02-08 15:00:00,236.16,236.35,236.13,236.35,11163.0,204.8122,204.977,204.7862,204.977,11163.0
2021-02-08 15:05:00,236.38,236.44,236.33,236.41,6719.0,205.003,205.0551,204.9597,205.0291,6719.0
2021-02-08 15:10:00,236.42,236.66,236.37,236.66,10018.0,205.0377,205.2459,204.9944,205.2459,10018.0
2021-02-08 15:15:00,236.63,236.79,236.57,236.78,12623.0,205.2199,205.3586,205.1678,205.3499,12623.0
2021-02-08 15:20:00,236.8,236.91,236.74,236.88,9807.0,205.3673,205.4627,205.3153,205.4367,9807.0
2021-02-08 15:25:00,236.9,236.97,236.82,236.96,10525.0,205.454,205.5147,205.3846,205.5061,10525.0
2021-02-08 15:30:00,236.94,237.11,236.89,236.95,13031.0,205.4887,205.6361,205.4453,205.4974,13031.0
2021-02-08 15:35:00,236.97,237.05,236.88,236.95,10972.0,205.5147,205.5841,205.4367,205.4974,10972.0
2021-02-08 15:40:00,236.96,237.13,236.94,237.13,16217.0,205.5061,205.6535,205.4887,205.6535,16217.0
2021-02-08 15:45:00,237.13,237.28,237.03,237.03,16001.0,205.6535,205.7836,205.5668,205.5668,16001.0
2021-02-08 15:50:00,237.03,237.61,237.0,237.61,44420.0,205.5668,206.0698,205.5407,206.0698,44420.0
2021-02-08 15:55:00,237.51,237.73,237.27,237.73,105684.0,205.983,206.1738,205.7749,206.1738,105684.0
2021-02-09 09:30:00,237.1,237.67,236.56,237.26,53104.0,205.6275,206.1218,205.1592,205.7662,53104.0
2021-02-09 09:35:00,237.02,237.38,236.8,237.29,23439.0,205.5581,205.8703,205.3673,205.7923,23439.0
2021-02-09 09:40:00,237.31,237.58,236.5,236.5,16563.0,205.8096,206.0438,205.1071,205.1071,16563.0
2021-02-09 09:45:00,236.44,236.97,236.32,236.66,22075.0,205.0551,205.5147,204.951,205.2459,22075.0
2021-02-09 09:50:00,236.56,236.78,235.93,236.14,19829.0,205.1592,205.3499,204.6128,204.7949,19829.0
2021-02-09 09:55:00,236.12,236.28,235.77,235.82,16956.0,204.7776,204.9163,204.474,204.5174,16956.0
2021-02-09 10:00:00,235.87,235.89,235.55,235.58,13547.0,204.5607,204.5781,204.2832,204.3092,13547.0
2021-02-09 10:05:00,235.59,235.96,235.54,235.95,10108.0,204.3179,204.6388,204.2745,204.6301,10108.0
2021-02-09 10:10:00,235.96,236.42,235.71,236.42,15100.0,204.6388,205.0377,204.422,205.0377,15100.0
2021-02-09 10:15:00,236.4,236.4,235.93,236.04,10383.0,205.0204,205.0204,204.6128,204.7082,10383.0
2021-02-09 10:20:00,236.04,236.04,235.69,235.85,20568.0,204.7082,204.7082,204.4046,204.5434,20568.0
2021-02-09 10:25:00,235.85,236.1,235.78,235.98,14161.0,204.5434,204.7602,204.4827,204.6561,14161.0
2021-02-09 10:30:00,236.0,236.32,235.96,236.23,13986.0,204.6735,204.951,204.6388,204.873,13986.0
2021-02-09 10:35:00,236.31,236.31,235.65,235.7,16948.0,204.9423,204.9423,204.3699,204.4133,16948.0
2021-02-09 10:40:00,235.67,235.68,235.41,235.57,20696.0,204.3873,204.396,204.1618,204.3006,20696.0
2021-02-09 10:45:00,235.55,235.7,235.21,235.61,39743.0,204.2832,204.4133,203.9883,204.3353,39743.0
2021-02-09 10:50:00,235.59,235.59,234.79,235.16,32109.0,204.3179,204.3179,203.6241,203.945,32109.0
2021-02-09 10:55:00,235.21,235.34,234.96,235.06,18561.0,203.9883,204.1011,203.7715,203.8583,18561.0
2021-02-09 11:00:00,235.05,235.2,234.95,234.95,11778.0,203.8496,203.9797,203.7629,203.7629,11778.0
2021-02-09 11:05:00,234.89,235.08,234.8,234.86,21169.0,203.7108,203.8756,203.6328,203.6848,21169.0
2021-02-09 11:10:00,234.93,235.05,234.79,234.97,12059.0,203.7455,203.8496,203.6241,203.7802,12059.0
2021-02-09 11:15:00,234.96,235.19,234.96,235.08,25344.0,203.7715,203.971,203.7715,203.8756,25344.0
2021-02-09 11:20:00,235.14,235.29,235.05,235.17,8164.0,203.9276,204.0577,203.8496,203.9537,8164.0
2021-02-09 11:25:00,235.19,235.48,235.15,235.35,11080.0,203.971,204.2225,203.9363,204.1098,11080.0
2021-02-09 11:30:00,235.39,235.4,234.98,235.05,10421.0,204.1445,204.1531,203.7889,203.8496,10421.0
2021-02-09 11:35:00,235.09,235.23,235.04,235.13,7353.0,203.8843,204.0057,203.8409,203.919,7353.0
2021-02-09 11:40:00,235.19,235.43,235.19,235.38,9135.0,203.971,204.1791,203.971,204.1358,9135.0
2021-02-09 11:45:00,235.45,235.52,235.36,235.45,4999.0,204.1965,204.2572,204.1184,204.1965,4999.0
2021-02-09 11:50:00,235.41,235.5,235.35,235.49,6517.0,204.1618,204.2399,204.1098,204.2312,6517.0
2021-02-09 11:55:00,235.45,235.69,235.45,235.64,16117.0,204.1965,204.4046,204.1965,204.3613,16117.0
2021-02-09 12:00:00,235.71,235.79,235.59,235.78,14478.0,204.422,204.4914,204.3179,204.4827,14478.0
2021-02-09 12:05:00,235.8,236.09,235.76,235.82,13846.0,204.5,204.7515,204.4653,204.5174,13846.0
2021-02-09 12:10:00,235.86,235.86,235.5,235.68,9289.0,204.5521,204.5521,204.2399,204.396,9289.0
2021-02-09 12:15:00,235.66,235.92,235.55,235.66,8031.0,204.3786,204.6041,204.2832,204.3786,8031.0
2021-02-09 12:20:00,235.67,235.77,235.54,235.77,6298.0,204.3873,204.474,204.2745,204.474,6298.0
2021-02-09 12:25:00,235.77,236.01,235.74,235.79,9721.0,204.474,204.6822,204.448,204.4914,9721.0
2021-02-09 12:30:00,235.79,235.92,235.78,235.85,7163.0,204.4914,204.6041,204.4827,204.5434,7163.0
2021-02-09 12:35:00,235.85,235.96,235.67,235.81,4435.0,204.5434,204.6388,204.3873,204.5087,4435.0
2021-02-09 12:40:00,235.83,235.94,235.75,235.91,9657.0,204.5261,204.6214,204.4567,204.5954,9657.0
2021-02-09 12:45:00,235.87,235.99,235.72,235.92,6034.0,204.5607,204.6648,204.4307,204.6041,6034.0
2021-02-09 12:50:00,235.93,236.31,235.89,236.31,7076.0,204.6128,204.9423,204.5781,204.9423,7076.0
2021-02-09 12:55:00,236.32,236.65,236.17,236.23,16288.0,204.951,205.2372,204.8209,204.873,16288.0
2021-02-09 13:00:00,236.14,236.58,236.11,236.56,6859.0,204.7949,205.1765,204.7689,205.1592,6859.0
2021-02-09 13:05:00,236.58,236.9,236.46,236.83,17760.0,205.1765,205.454,205.0724,205.3933,17760.0
2021-02-09 13:10:00,236.73,236.86,236.65,236.67,7097.0,205.3066,205.4193,205.2372,205.2545,7097.0
2021-02-09 13:15:00,236.6,237.1,236.6,237.03,10653.0,205.1938,205.6275,205.1938,205.5668,10653.0
2021-02-09 13:20:00,237.1,237.1,236.86,237.02,11849.0,205.6275,205.6275,205.4193,205.5581,11849.0
2021-02-09 13:25:00,236.97,236.99,236.74,236.83,7071.0,205.5147,205.5321,205.3153,205.3933,7071.0
2021-02-09 13:30:00,236.79,236.9,236.68,236.78,9540.0,205.3586,205.454,205.2632,205.3499,9540.0
2021-02-09 13:35:00,236.77,236.78,236.48,236.48,4179.0,205.3413,205.3499,205.0898,205.0898,4179.0
2021-02-09 13:40:00,236.49,236.51,236.1,236.24,11413.0,205.0984,205.1158,204.7602,204.8816,11413.0
2021-02-09 13:45:00,236.28,236.43,236.28,236.34,6628.0,204.9163,205.0464,204.9163,204.9684,6628.0
2021-02-09 13:50:00,236.37,236.53,236.34,236.47,6486.0,204.9944,205.1331,204.9684,205.0811,6486.0
2021-02-09 13:55:00,236.5,236.68,236.43,236.64,3942.0,205.1071,205.2632,205.0464,205.2285,3942.0
2021-02-09 14:00:00,236.68,236.79,236.64,236.66,6878.0,205.2632,205.3586,205.2285,205.2459,6878.0
2021-02-09 14:05:00,236.61,236.77,236.57,236.62,3940.0,205.2025,205.3413,205.1678,205.2112,3940.0
2021-02-09 14:10:00,236.62,236.71,236.59,236.61,12611.0,205.2112,205.2892,205.1852,205.2025,12611.0
2021-02-09 14:15:00,236.64,236.73,236.52,236.66,14854.0,205.2285,205.3066,205.1245,205.2459,14854.0
2021-02-09 14:20:00,236.7,236.78,236.55,236.63,15810.0,205.2806,205.3499,205.1505,205.2199,15810.0
2021-02-09 14:25:00,236.57,236.85,236.57,236.72,10097.0,205.1678,205.4107,205.1678,205.2979,10097.0
2021-02-09 14:30:00,236.78,236.95,236.69,236.85,6496.0,205.3499,205.4974,205.2719,205.4107,6496.0
2021-02-09 14:35:00,236.88,237.03,236.87,236.94,17490.0,205.4367,205.5668,205.428,205.4887,17490.0
2021-02-09 14:40:00,236.93,236.98,236.84,236.94,7552.0,205.48,205.5234,205.402,205.4887,7552.0
2021-02-09 14:45:00,236.96,237.04,236.77,236.78,7965.0,205.5061,205.5754,205.3413,205.3499,7965.0
2021-02-09 14:50:00,236.8,236.86,236.75,236.86,11261.0,205.3673,205.4193,205.3239,205.4193,11261.0
2021-02-09 14:55:00,236.84,237.01,236.84,236.97,5883.0,205.402,205.5494,205.402,205.5147,5883.0
2021-02-09 15:00:00,236.88,236.93,236.82,236.84,7785.0,205.4367,205.48,205.3846,205.402,7785.0
2021-02-09 15:05:00,236.84,236.86,236.81,236.83,5094.0,205.402,205.4193,205.376,205.3933,5094.0
2021-02-09 15:10:00,236.84,236.85,236.63,236.65,8935.0,205.402,205.4107,205.2199,205.2372,8935.0
2021-02-09 15:15:00,236.62,236.63,236.45,236.45,9254.0,205.2112,205.2199,205.0638,205.0638,9254.0
2021-02-09 15:20:00,236.44,236.47,236.32,236.36,16534.0,205.0551,205.0811,204.951,204.9857,16534.0
2021-02-09 15:25:00,236.31,236.42,236.25,236.4,13544.0,204.9423,205.0377,204.8903,205.0204,13544.0
2021-02-09 15:30:00,236.4,236.47,236.33,236.4,10812.0,205.0204,205.0811,204.9597,205.0204,10812.0
2021-02-09 15:35:00,236.44,236.74,236.43,236.65,8276.0,205.0551,205.3153,205.0464,205.2372,8276.0
2021-02-09 15:40:00,236.71,236.71,236.45,236.67,10439.0,205.2892,205.2892,205.0638,205.2545,10439.0
2021-02-09 15:45:00,236.62,236.73,236.6,236.66,12877.0,205.2112,205.3066,205.1938,205.2459,12877.0
2021-02-09 15:50:00,236.63,236.65,236.12,236.18,56089.0,205.2199,205.2372,204.7776,204.8296,56089.0
2021-02-09 15:55:00,236.29,236.66,236.24,236.66,108043.0,204.925,205.2459,204.8816,205.2459,108043.0
2021-02-10 09:30:00,238.4,238.99,237.34,238.47,69351.0,206.7549,207.2666,205.8356,206.8156,69351.0
2021-02-10 09:35:00,238.25,238.71,237.5,238.25,46935.0,206.6248,207.0238,205.9744,206.6248,46935.0
2021-02-10 09:40:00,238.23,238.44,237.92,238.25,16822.0,206.6075,206.7896,206.3386,206.6248,16822.0
2021-02-10 09:45:00,238.25,238.3,236.7,237.86,29877.0,206.6248,206.6682,205.2806,206.2866,29877.0
2021-02-10 09:50:00,237.88,238.49,237.87,238.09,25017.0,206.3039,206.833,206.2953,206.4861,25017.0
2021-02-10 09:55:00,238.08,238.56,237.77,237.77,10114.0,206.4774,206.8937,206.2085,206.2085,10114.0
2021-02-10 10:00:00,237.75,238.16,237.75,237.76,30523.0,206.1912,206.5468,206.1912,206.1999,30523.0
2021-02-10 10:05:00,237.85,238.88,237.8,238.65,22878.0,206.2779,207.1712,206.2346,206.9717,22878.0
2021-02-10 10:10:00,238.64,238.87,238.27,238.29,14304.0,206.9631,207.1625,206.6422,206.6595,14304.0
2021-02-10 10:15:00,238.22,238.41,238.12,238.32,9939.0,206.5988,206.7636,206.5121,206.6855,9939.0
2021-02-10 10:20:00,238.24,238.26,236.77,237.01,24185.0,206.6161,206.6335,205.3413,205.5494,24185.0
2021-02-10 10:25:00,237.19,237.4,236.89,237.22,17196.0,205.7055,205.8877,205.4453,205.7315,17196.0
2021-02-10 10:30:00,237.0,237.58,236.94,237.58,27753.0,205.5407,206.0438,205.4887,206.0438,27753.0
2021-02-10 10:35:00,237.58,237.86,237.35,237.35,18345.0,206.0438,206.2866,205.8443,205.8443,18345.0
2021-02-10 10:40:00,237.36,237.75,236.86,236.91,50472.0,205.853,206.1912,205.4193,205.4627,50472.0
2021-02-10 10:45:00,236.94,237.42,236.79,237.07,13683.0,205.4887,205.905,205.3586,205.6015,13683.0
2021-02-10 10:50:00,237.05,237.57,236.93,237.28,14525.0,205.5841,206.0351,205.48,205.7836,14525.0
2021-02-10 10:55:00,237.26,238.55,237.21,238.38,18807.0,205.7662,206.885,205.7229,206.7376,18807.0
2021-02-10 11:00:00,238.18,238.2,237.65,237.8,5714.0,206.5641,206.5815,206.1045,206.2346,5714.0
2021-02-10 11:05:00,237.74,238.83,237.73,238.8,26819.0,206.1825,207.1278,206.1738,207.1018,26819.0
2021-02-10 11:10:00,238.59,238.82,238.51,238.61,7990.0,206.9197,207.1192,206.8503,206.937,7990.0
2021-02-10 11:15:00,238.59,239.0,238.2,238.31,13662.0,206.9197,207.2753,206.5815,206.6769,13662.0
2021-02-10 11:20:00,238.4,238.41,238.04,238.18,14356.0,206.7549,206.7636,206.4427,206.5641,14356.0
2021-02-10 11:25:00,238.21,238.57,237.97,238.28,30602.0,206.5901,206.9023,206.382,206.6508,30602.0
2021-02-10 11:30:00,238.21,238.24,237.85,238.18,36304.0,206.5901,206.6161,206.2779,206.5641,36304.0
2021-02-10 11:35:00,238.22,238.5,237.97,238.02,10178.0,206.5988,206.8416,206.382,206.4254,10178.0
2021-02-10 11:40:00,237.95,238.0,237.61,237.81,4958.0,206.3646,206.408,206.0698,206.2432,4958.0
2021-02-10 11:45:00,237.69,238.0,237.58,237.92,10740.0,206.1392,206.408,206.0438,206.3386,10740.0
2021-02-10 11:50:00,237.89,238.23,237.72,238.01,13399.0,206.3126,206.6075,206.1652,206.4167,13399.0
2021-02-10 11:55:00,238.08,238.21,237.85,237.94,15613.0,206.4774,206.5901,206.2779,206.356,15613.0
2021-02-10 12:00:00,237.94,237.98,237.65,237.67,40209.0,206.356,206.3907,206.1045,206.1218,40209.0
2021-02-10 12:05:00,237.59,237.85,237.5,237.6,24365.0,206.0524,206.2779,205.9744,206.0611,24365.0
2021-02-10 12:10:00,237.55,238.17,237.51,238.17,11136.0,206.0177,206.5554,205.983,206.5554,11136.0
2021-02-10 12:15:00,238.12,238.2,237.5,237.5,11406.0,206.5121,206.5815,205.9744,205.9744,11406.0
2021-02-10 12:20:00,237.51,237.65,237.49,237.51,16956.0,205.983,206.1045,205.9657,205.983,16956.0
2021-02-10 12:25:00,237.5,237.8,237.5,237.73,9706.0,205.9744,206.2346,205.9744,206.1738,9706.0
2021-02-10 12:30:00,237.75,237.89,237.53,237.89,9145.0,206.1912,206.3126,206.0004,206.3126,9145.0
2021-02-10 12:35:00,237.88,238.04,237.74,237.74,10491.0,206.3039,206.4427,206.1825,206.1825,10491.0
2021-02-10 12:40:00,237.74,238.14,237.67,238.0,16161.0,206.1825,206.5294,206.1218,206.408,16161.0
2021-02-10 12:45:00,237.74,237.89,237.63,237.88,9649.0,206.1825,206.3126,206.0871,206.3039,9649.0
2021-02-10 12:50:00,237.84,238.15,237.83,238.01,16150.0,206.2692,206.5381,206.2606,206.4167,16150.0
2021-02-10 12:55:00,237.97,238.07,237.75,237.75,8293.0,206.382,206.4687,206.1912,206.1912,8293.0
2021-02-10 13:00:00,237.8,238.0,237.6,238.0,6933.0,206.2346,206.408,206.0611,206.408,6933.0
2021-02-10 13:05:00,238.03,238.06,237.82,237.86,6301.0,206.434,206.46,206.2519,206.2866,6301.0
2021-02-10 13:10:00,237.81,237.95,237.73,237.88,4182.0,206.2432,206.3646,206.1738,206.3039,4182.0
2021-02-10 13:15:00,237.81,238.08,237.81,238.05,4852.0,206.2432,206.4774,206.2432,206.4514,4852.0
2021-02-10 13:20:00,238.0,238.0,237.89,237.93,2243.0,206.408,206.408,206.3126,206.3473,2243.0
2021-02-10 13:25:00,237.92,238.0,237.8,237.84,5073.0,206.3386,206.408,206.2346,206.2692,5073.0
2021-02-10 13:30:00,237.82,237.9,237.75,237.83,3211.0,206.2519,206.3213,206.1912,206.2606,3211.0
2021-02-10 13:35:00,237.77,237.96,237.74,237.95,4885.0,206.2085,206.3733,206.1825,206.3646,4885.0
2021-02-10 13:40:00,237.95,238.29,237.9,238.24,20776.0,206.3646,206.6595,206.3213,206.6161,20776.0
2021-02-10 13:45:00,238.25,238.4,238.03,238.24,49725.0,206.6248,206.7549,206.434,206.6161,49725.0
2021-02-10 13:50:00,238.23,238.38,238.16,238.25,23468.0,206.6075,206.7376,206.5468,206.6248,23468.0
2021-02-10 13:55:00,238.22,238.5,238.19,238.45,12126.0,206.5988,206.8416,206.5728,206.7983,12126.0
2021-02-10 14:00:00,238.56,238.74,238.04,238.31,13481.0,206.8937,207.0498,206.4427,206.6769,13481.0
2021-02-10 14:05:00,238.26,238.6,238.14,238.44,25649.0,206.6335,206.9284,206.5294,206.7896,25649.0
2021-02-10 14:10:00,238.45,238.81,238.38,238.74,18385.0,206.7983,207.1105,206.7376,207.0498,18385.0
2021-02-10 14:15:00,238.71,238.74,238.55,238.63,19347.0,207.0238,207.0498,206.885,206.9544,19347.0
2021-02-10 14:20:00,238.61,238.78,238.56,238.71,20529.0,206.937,207.0845,206.8937,207.0238,20529.0
2021-02-10 14:25:00,238.74,238.96,238.59,238.89,9408.0,207.0498,207.2406,206.9197,207.1799,9408.0
2021-02-10 14:30:00,238.88,239.1,238.76,238.95,20912.0,207.1712,207.362,207.0671,207.2319,20912.0
2021-02-10 14:35:00,238.96,238.98,238.8,238.92,8674.0,207.2406,207.2579,207.1018,207.2059,8674.0
2021-02-10 14:40:00,238.91,239.06,238.81,238.88,11506.0,207.1972,207.3273,207.1105,207.1712,11506.0
2021-02-10 14:45:00,238.92,239.12,238.78,239.0,26923.0,207.2059,207.3793,207.0845,207.2753,26923.0
2021-02-10 14:50:00,239.06,239.36,239.01,239.29,27134.0,207.3273,207.5875,207.2839,207.5268,27134.0
2021-02-10 14:55:00,239.29,239.65,239.19,239.61,14487.0,207.5268,207.839,207.44,207.8043,14487.0
2021-02-10 15:00:00,239.61,239.93,239.6,239.91,49218.0,207.8043,208.0818,207.7956,208.0645,49218.0
2021-02-10 15:05:00,239.88,239.96,239.69,239.91,29264.0,208.0385,208.1078,207.8737,208.0645,29264.0
2021-02-10 15:10:00,239.91,240.13,239.79,240.13,31862.0,208.0645,208.2553,207.9604,208.2553,31862.0
2021-02-10 15:15:00,240.09,240.26,239.92,239.97,12522.0,208.2206,208.368,208.0731,208.1165,12522.0
2021-02-10 15:20:00,239.96,240.3,239.91,239.96,19631.0,208.1078,208.4027,208.0645,208.1078,19631.0
2021-02-10 15:25:00,240.05,240.08,239.37,239.57,25413.0,208.1859,208.2119,207.5962,207.7696,25413.0
2021-02-10 15:30:00,239.57,239.67,239.0,239.06,19075.0,207.7696,207.8563,207.2753,207.3273,19075.0
2021-02-10 15:35:00,239.13,239.16,238.53,238.53,12840.0,207.388,207.414,206.8677,206.8677,12840.0
2021-02-10 15:40:00,238.57,238.84,238.36,238.36,22663.0,206.9023,207.1365,206.7202,206.7202,22663.0
2021-02-10 15:45:00,238.39,238.74,238.26,238.26,26103.0,206.7462,207.0498,206.6335,206.6335,26103.0
2021-02-10 15:50:00,238.17,238.49,238.04,238.4,37038.0,206.5554,206.833,206.4427,206.7549,37038.0
2021-02-10 15:55:00,238.49,238.63,238.18,238.59,51554.0,206.833,206.9544,206.5641,206.9197,51554.0
2021-02-11 09:30:00,238.64,238.64,236.97,238.3,54335.0,208.5128,208.5128,207.0536,208.2157,54335.0
2021-02-11 09:35:00,238.44,238.89,237.74,238.8,34912.0,208.3381,208.7312,207.7264,208.6526,34912.0
2021-02-11 09:40:00,238.99,239.14,238.13,238.39,48667.0,208.8186,208.9497,208.0672,208.2944,48667.0
2021-02-11 09:45:00,238.38,238.8,238.27,238.65,13619.0,208.2856,208.6526,208.1895,208.5215,13619.0
2021-02-11 09:50:00,238.55,239.03,238.14,238.2,24729.0,208.4342,208.8536,208.0759,208.1284,24729.0
2021-02-11 09:55:00,238.17,238.17,237.47,237.66,13450.0,208.1021,208.1021,207.4905,207.6565,13450.0
2021-02-11 10:00:00,237.64,237.95,237.43,237.69,8472.0,207.6391,207.9099,207.4556,207.6827,8472.0
2021-02-11 10:05:00,237.69,238.11,237.68,237.85,11569.0,207.6827,208.0497,207.674,207.8225,11569.0
2021-02-11 10:10:00,238.01,238.26,237.72,238.0,11658.0,207.9623,208.1808,207.709,207.9536,11658.0
2021-02-11 10:15:00,238.02,238.08,237.56,237.72,14999.0,207.9711,208.0235,207.5692,207.709,14999.0
2021-02-11 10:20:00,237.71,238.06,237.68,237.83,8800.0,207.7002,208.006,207.674,207.8051,8800.0
2021-02-11 10:25:00,237.84,238.3,237.46,238.28,16869.0,207.8138,208.2157,207.4818,208.1983,16869.0
2021-02-11 10:30:00,238.38,238.38,238.06,238.26,15741.0,208.2856,208.2856,208.006,208.1808,15741.0
2021-02-11 10:35:00,238.33,238.51,238.3,238.35,10009.0,208.2419,208.3992,208.2157,208.2594,10009.0
2021-02-11 10:40:00,238.33,238.4,237.57,237.66,17515.0,208.2419,208.3031,207.5779,207.6565,17515.0
2021-02-11 10:45:00,237.66,238.07,237.65,237.88,14681.0,207.6565,208.0148,207.6478,207.8488,14681.0
2021-02-11 10:50:00,237.88,238.19,237.88,237.95,8032.0,207.8488,208.1196,207.8488,207.9099,8032.0
2021-02-11 10:55:00,238.01,238.15,237.71,237.71,10779.0,207.9623,208.0847,207.7002,207.7002,10779.0
2021-02-11 11:00:00,237.73,237.73,236.8,236.91,18602.0,207.7177,207.7177,206.9051,207.0012,18602.0
2021-02-11 11:05:00,236.94,237.5,236.83,237.29,15149.0,207.0274,207.5167,206.9313,207.3332,15149.0
2021-02-11 11:10:00,237.26,237.26,236.79,237.0,9912.0,207.307,207.307,206.8964,207.0799,9912.0
2021-02-11 11:15:00,237.0,237.0,236.5,236.7,9641.0,207.0799,207.0799,206.643,206.8177,9641.0
2021-02-11 11:20:00,236.71,236.86,236.39,236.76,16707.0,206.8265,206.9575,206.5469,206.8702,16707.0
2021-02-11 11:25:00,236.76,236.76,236.12,236.32,11962.0,206.8702,206.8702,206.3109,206.4857,11962.0
2021-02-11 11:30:00,236.3,236.48,236.25,236.33,7053.0,206.4682,206.6255,206.4245,206.4944,7053.0
2021-02-11 11:35:00,236.45,236.51,236.18,236.3,10366.0,206.5993,206.6517,206.3634,206.4682,10366.0
2021-02-11 11:40:00,236.27,236.4,236.06,236.16,11587.0,206.442,206.5556,206.2585,206.3459,11587.0
2021-02-11 11:45:00,236.11,236.44,235.85,236.27,17654.0,206.3022,206.5906,206.075,206.442,17654.0
2021-02-11 11:50:00,236.27,236.75,236.22,236.29,12768.0,206.442,206.8614,206.3983,206.4595,12768.0
2021-02-11 11:55:00,236.35,236.53,236.18,236.28,7432.0,206.5119,206.6692,206.3634,206.4507,7432.0
2021-02-11 12:00:00,236.25,236.38,236.24,236.37,5936.0,206.4245,206.5381,206.4158,206.5294,5936.0
2021-02-11 12:05:00,236.37,236.37,235.86,235.91,8758.0,206.5294,206.5294,206.0838,206.1275,8758.0
2021-02-11 12:10:00,235.9,235.99,235.75,235.86,6454.0,206.1187,206.1974,205.9877,206.0838,6454.0
2021-02-11 12:15:00,235.9,235.9,235.3,235.32,8506.0,206.1187,206.1187,205.5945,205.6119,8506.0
2021-02-11 12:20:00,235.34,235.6,235.31,235.45,6792.0,205.6294,205.8566,205.6032,205.7255,6792.0
2021-02-11 12:25:00,235.43,235.5,235.05,235.09,12842.0,205.7081,205.7692,205.376,205.411,12842.0
2021-02-11 12:30:00,235.13,235.36,235.05,235.19,9726.0,205.4459,205.6469,205.376,205.4984,9726.0
2021-02-11 12:35:00,235.27,235.35,235.08,235.15,5200.0,205.5683,205.6382,205.4022,205.4634,5200.0
2021-02-11 12:40:00,235.23,235.24,235.01,235.17,8822.0,205.5333,205.542,205.3411,205.4809,8822.0
2021-02-11 12:45:00,235.1,235.1,234.77,235.01,10288.0,205.4197,205.4197,205.1314,205.3411,10288.0
2021-02-11 12:50:00,234.98,235.1,234.86,235.02,7395.0,205.3149,205.4197,205.21,205.3498,7395.0
2021-02-11 12:55:00,235.1,235.14,234.92,235.0,6409.0,205.4197,205.4547,205.2624,205.3323,6409.0
2021-02-11 13:00:00,234.96,234.96,234.73,234.81,5939.0,205.2974,205.2974,205.0964,205.1663,5939.0
2021-02-11 13:05:00,234.83,234.83,234.5,234.56,5047.0,205.1838,205.1838,204.8955,204.9479,5047.0
2021-02-11 13:10:00,234.46,234.86,234.46,234.79,7489.0,204.8605,205.21,204.8605,205.1489,7489.0
2021-02-11 13:15:00,234.78,234.85,234.65,234.74,5904.0,205.1401,205.2013,205.0265,205.1052,5904.0
2021-02-11 13:20:00,234.67,234.97,234.67,234.97,4374.0,205.044,205.3061,205.044,205.3061,4374.0
2021-02-11 13:25:00,234.86,234.93,234.68,234.88,5980.0,205.21,205.2712,205.0527,205.2275,5980.0
2021-02-11 13:30:00,234.88,235.08,234.84,234.99,7224.0,205.2275,205.4022,205.1925,205.3236,7224.0
2021-02-11 13:35:00,234.99,235.04,234.85,235.01,8241.0,205.3236,205.3673,205.2013,205.3411,8241.0
2021-02-11 13:40:00,235.05,235.11,234.92,234.98,3863.0,205.376,205.4285,205.2624,205.3149,3863.0
2021-02-11 13:45:00,235.06,235.15,234.98,234.98,4497.0,205.3848,205.4634,205.3149,205.3149,4497.0
2021-02-11 13:50:00,235.05,235.09,234.87,234.87,5492.0,205.376,205.411,205.2188,205.2188,5492.0
2021-02-11 13:55:00,234.91,234.96,234.75,234.75,7983.0,205.2537,205.2974,205.1139,205.1139,7983.0
2021-02-11 14:00:00,234.68,234.68,234.3,234.3,6460.0,205.0527,205.0527,204.7207,204.7207,6460.0
2021-02-11 14:05:00,234.21,234.47,234.17,234.39,7393.0,204.6421,204.8693,204.6071,204.7994,7393.0
2021-02-11 14:10:00,234.37,234.37,234.15,234.22,6738.0,204.7819,204.7819,204.5897,204.6508,6738.0
2021-02-11 14:15:00,234.26,234.26,233.98,234.11,6719.0,204.6858,204.6858,204.4411,204.5547,6719.0
2021-02-11 14:20:00,234.13,234.31,234.03,234.2,10891.0,204.5722,204.7295,204.4848,204.6333,10891.0
2021-02-11 14:25:00,234.24,234.29,234.13,234.18,3653.0,204.6683,204.712,204.5722,204.6159,3653.0
2021-02-11 14:30:00,234.2,234.33,234.18,234.31,4806.0,204.6333,204.7469,204.6159,204.7295,4806.0
2021-02-11 14:35:00,234.25,234.34,234.14,234.2,6015.0,204.677,204.7557,204.5809,204.6333,6015.0
2021-02-11 14:40:00,234.21,234.42,234.2,234.4,5294.0,204.6421,204.8256,204.6333,204.8081,5294.0
2021-02-11 14:45:00,234.42,234.59,234.41,234.57,6106.0,204.8256,204.9741,204.8168,204.9566,6106.0
2021-02-11 14:50:00,234.61,234.84,234.45,234.84,5402.0,204.9916,205.1925,204.8518,205.1925,5402.0
2021-02-11 14:55:00,234.88,235.25,234.8,234.98,11125.0,205.2275,205.5508,205.1576,205.3149,11125.0
2021-02-11 15:00:00,234.95,234.98,234.82,234.86,7350.0,205.2887,205.3149,205.1751,205.21,7350.0
2021-02-11 15:05:00,234.83,235.13,234.83,235.13,8503.0,205.1838,205.4459,205.1838,205.4459,8503.0
2021-02-11 15:10:00,235.11,235.44,235.11,235.29,9545.0,205.4285,205.7168,205.4285,205.5857,9545.0
2021-02-11 15:15:00,235.28,235.28,234.8,234.82,9306.0,205.577,205.577,205.1576,205.1751,9306.0
2021-02-11 15:20:00,234.86,234.93,234.8,234.8,7212.0,205.21,205.2712,205.1576,205.1576,7212.0
2021-02-11 15:25:00,234.8,234.86,234.67,234.68,6852.0,205.1576,205.21,205.044,205.0527,6852.0
2021-02-11 15:30:00,234.72,235.03,234.72,235.0,8935.0,205.0877,205.3586,205.0877,205.3323,8935.0
2021-02-11 15:35:00,235.03,235.03,234.8,234.84,11370.0,205.3586,205.3586,205.1576,205.1925,11370.0
2021-02-11 15:40:00,234.86,235.06,234.78,234.94,10696.0,205.21,205.3848,205.1401,205.2799,10696.0
2021-02-11 15:45:00,234.93,235.48,234.88,235.22,24184.0,205.2712,205.7517,205.2275,205.5246,24184.0
2021-02-11 15:50:00,235.14,235.19,234.47,234.51,33693.0,205.4547,205.4984,204.8693,204.9042,33693.0
2021-02-11 15:55:00,234.55,235.08,234.53,235.03,72935.0,204.9392,205.4022,204.9217,205.3586,72935.0
2021-02-12 09:30:00,234.72,235.5,234.32,235.04,27094.0,205.0877,205.7692,204.7382,205.3673,27094.0
2021-02-12 09:35:00,235.21,235.39,234.72,235.38,2893.0,205.5158,205.6731,205.0877,205.6644,2893.0
2021-02-12 09:40:00,235.39,235.42,234.89,235.15,6288.0,205.6731,205.6993,205.2362,205.4634,6288.0
2021-02-12 09:45:00,235.25,235.58,235.24,235.48,5745.0,205.5508,205.8391,205.542,205.7517,5745.0
2021-02-12 09:50:00,235.5,235.65,235.17,235.22,8163.0,205.7692,205.9003,205.4809,205.5246,8163.0
2021-02-12 09:55:00,235.39,235.39,234.83,234.83,6430.0,205.6731,205.6731,205.1838,205.1838,6430.0
2021-02-12 10:00:00,234.87,235.02,234.55,234.56,13391.0,205.2188,205.3498,204.9392,204.9479,13391.0
2021-02-12 10:05:00,234.4,234.59,234.21,234.34,9856.0,204.8081,204.9741,204.6421,204.7557,9856.0
2021-02-12 10:10:00,234.3,234.61,234.21,234.42,6903.0,204.7207,204.9916,204.6421,204.8256,6903.0
2021-02-12 10:15:00,234.3,234.62,234.2,234.5,6956.0,204.7207,205.0003,204.6333,204.8955,6956.0
2021-02-12 10:20:00,234.52,234.68,234.49,234.59,11861.0,204.9129,205.0527,204.8867,204.9741,11861.0
2021-02-12 10:25:00,234.54,234.61,234.0,234.11,19413.0,204.9304,204.9916,204.4586,204.5547,19413.0
2021-02-12 10:30:00,234.1,234.15,233.5,233.53,14740.0,204.546,204.5897,204.0217,204.0479,14740.0
2021-02-12 10:35:00,233.49,234.12,233.48,234.12,7935.0,204.013,204.5634,204.0042,204.5634,7935.0
2021-02-12 10:40:00,234.04,234.3,233.95,234.11,7053.0,204.4935,204.7207,204.4149,204.5547,7053.0
2021-02-12 10:45:00,234.09,234.66,234.0,234.55,8125.0,204.5372,205.0353,204.4586,204.9392,8125.0
2021-02-12 10:50:00,234.5,234.67,234.36,234.4,5545.0,204.8955,205.044,204.7731,204.8081,5545.0
2021-02-12 10:55:00,234.32,234.65,234.13,234.47,9495.0,204.7382,205.0265,204.5722,204.8693,9495.0
2021-02-12 11:00:00,234.42,234.63,234.41,234.52,6489.0,204.8256,205.0091,204.8168,204.9129,6489.0
2021-02-12 11:05:00,234.61,234.79,234.52,234.6,11185.0,204.9916,205.1489,204.9129,204.9828,11185.0
2021-02-12 11:10:00,234.6,234.69,234.47,234.49,3496.0,204.9828,205.0615,204.8693,204.8867,3496.0
2021-02-12 11:15:00,234.52,234.9,234.48,234.74,14050.0,204.9129,205.245,204.878,205.1052,14050.0
2021-02-12 11:20:00,234.74,234.86,234.35,234.37,13417.0,205.1052,205.21,204.7644,204.7819,13417.0
2021-02-12 11:25:00,234.32,234.58,234.23,234.56,8485.0,204.7382,204.9654,204.6596,204.9479,8485.0
2021-02-12 11:30:00,234.51,234.54,234.31,234.5,5225.0,204.9042,204.9304,204.7295,204.8955,5225.0
2021-02-12 11:35:00,234.46,234.64,234.32,234.55,6150.0,204.8605,205.0178,204.7382,204.9392,6150.0
2021-02-12 11:40:00,234.55,234.6,234.48,234.49,4224.0,204.9392,204.9828,204.878,204.8867,4224.0
2021-02-12 11:45:00,234.43,234.56,234.41,234.45,3992.0,204.8343,204.9479,204.8168,204.8518,3992.0
2021-02-12 11:50:00,234.5,234.92,234.47,234.92,4301.0,204.8955,205.2624,204.8693,205.2624,4301.0
2021-02-12 11:55:00,234.95,235.07,234.86,235.03,6283.0,205.2887,205.3935,205.21,205.3586,6283.0
2021-02-12 12:00:00,234.9,235.06,234.79,234.96,5930.0,205.245,205.3848,205.1489,205.2974,5930.0
2021-02-12 12:05:00,235.01,235.22,234.96,235.2,2435.0,205.3411,205.5246,205.2974,205.5071,2435.0
2021-02-12 12:10:00,235.3,235.3,235.01,235.06,4681.0,205.5945,205.5945,205.3411,205.3848,4681.0
2021-02-12 12:15:00,235.11,235.15,235.0,235.07,3846.0,205.4285,205.4634,205.3323,205.3935,3846.0
2021-02-12 12:20:00,235.11,235.54,235.08,235.54,13436.0,205.4285,205.8042,205.4022,205.8042,13436.0
2021-02-12 12:25:00,235.48,235.48,235.19,235.19,6078.0,205.7517,205.7517,205.4984,205.4984,6078.0
2021-02-12 12:30:00,235.11,235.3,235.11,235.24,4108.0,205.4285,205.5945,205.4285,205.542,4108.0
2021-02-12 12:35:00,235.23,235.34,235.09,235.16,9621.0,205.5333,205.6294,205.411,205.4721,9621.0
2021-02-12 12:40:00,235.11,235.19,234.93,234.95,4304.0,205.4285,205.4984,205.2712,205.2887,4304.0
2021-02-12 12:45:00,235.02,235.07,234.9,235.06,5500.0,205.3498,205.3935,205.245,205.3848,5500.0
2021-02-12 12:50:00,235.03,235.13,234.95,235.08,3737.0,205.3586,205.4459,205.2887,205.4022,3737.0
2021-02-12 12:55:00,235.04,235.19,235.03,235.07,3366.0,205.3673,205.4984,205.3586,205.3935,3366.0
2021-02-12 13:00:00,235.04,235.25,235.02,235.22,10321.0,205.3673,205.5508,205.3498,205.5246,10321.0
2021-02-12 13:05:00,235.27,235.49,235.26,235.48,2995.0,205.5683,205.7605,205.5595,205.7517,2995.0
2021-02-12 13:10:00,235.49,235.69,235.47,235.69,16609.0,205.7605,205.9352,205.743,205.9352,16609.0
2021-02-12 13:15:00,235.71,235.85,235.55,235.8,15854.0,205.9527,206.075,205.8129,206.0313,15854.0
2021-02-12 13:20:00,235.75,236.06,235.52,235.73,19937.0,205.9877,206.2585,205.7867,205.9702,19937.0
2021-02-12 13:25:00,235.75,235.87,235.74,235.84,1209.0,205.9877,206.0925,205.9789,206.0663,1209.0
2021-02-12 13:30:00,235.76,235.99,235.76,235.96,3846.0,205.9964,206.1974,205.9964,206.1711,3846.0
2021-02-12 13:35:00,235.93,236.16,235.93,236.15,9094.0,206.1449,206.3459,206.1449,206.3372,9094.0
2021-02-12 13:40:00,236.18,236.8,236.14,236.66,26461.0,206.3634,206.9051,206.3284,206.7828,26461.0
2021-02-12 13:45:00,236.77,236.77,236.5,236.6,13480.0,206.8789,206.8789,206.643,206.7304,13480.0
2021-02-12 13:50:00,236.61,236.78,236.46,236.64,18371.0,206.7391,206.8876,206.608,206.7653,18371.0
2021-02-12 13:55:00,236.57,236.76,236.57,236.7,16643.0,206.7041,206.8702,206.7041,206.8177,16643.0
2021-02-12 14:00:00,236.75,236.87,236.61,236.74,13132.0,206.8614,206.9663,206.7391,206.8527,13132.0
2021-02-12 14:05:00,236.78,236.81,236.62,236.76,14571.0,206.8876,206.9138,206.7478,206.8702,14571.0
2021-02-12 14:10:00,236.77,236.79,236.61,236.69,6118.0,206.8789,206.8964,206.7391,206.809,6118.0
2021-02-12 14:15:00,236.7,237.0,236.67,236.96,13786.0,206.8177,207.0799,206.7915,207.0449,13786.0
2021-02-12 14:20:00,237.0,237.07,236.66,236.74,5628.0,207.0799,207.141,206.7828,206.8527,5628.0
2021-02-12 14:25:00,236.71,236.83,236.69,236.72,14007.0,206.8265,206.9313,206.809,206.8352,14007.0
2021-02-12 14:30:00,236.72,236.93,236.7,236.77,6708.0,206.8352,207.0187,206.8177,206.8789,6708.0
2021-02-12 14:35:00,236.83,236.83,236.65,236.76,6843.0,206.9313,206.9313,206.774,206.8702,6843.0
2021-02-12 14:40:00,236.76,236.81,236.66,236.66,10409.0,206.8702,206.9138,206.7828,206.7828,10409.0
2021-02-12 14:45:00,236.66,236.9,236.66,236.67,9434.0,206.7828,206.9925,206.7828,206.7915,9434.0
2021-02-12 14:50:00,236.68,236.81,236.66,236.71,11875.0,206.8003,206.9138,206.7828,206.8265,11875.0
2021-02-12 14:55:00,236.71,236.82,236.68,236.74,10363.0,206.8265,206.9226,206.8003,206.8527,10363.0
2021-02-12 15:00:00,236.72,236.81,236.7,236.77,21207.0,206.8352,206.9138,206.8177,206.8789,21207.0
2021-02-12 15:05:00,236.79,236.85,236.7,236.74,17085.0,206.8964,206.9488,206.8177,206.8527,17085.0
2021-02-12 15:10:00,236.74,236.95,236.7,236.87,7601.0,206.8527,207.0362,206.8177,206.9663,7601.0
2021-02-12 15:15:00,236.9,236.97,236.71,236.82,7094.0,206.9925,207.0536,206.8265,206.9226,7094.0
2021-02-12 15:20:00,236.82,236.82,236.12,236.16,16188.0,206.9226,206.9226,206.3109,206.3459,16188.0
2021-02-12 15:25:00,236.2,236.33,236.0,236.18,9362.0,206.3808,206.4944,206.2061,206.3634,9362.0
2021-02-12 15:30:00,236.23,236.5,236.13,236.5,11294.0,206.4071,206.643,206.3197,206.643,11294.0
2021-02-12 15:35:00,236.5,236.69,236.38,236.53,5114.0,206.643,206.809,206.5381,206.6692,5114.0
2021-02-12 15:40:00,236.55,236.64,236.43,236.54,10738.0,206.6867,206.7653,206.5818,206.6779,10738.0
2021-02-12 15:45:00,236.37,236.62,236.32,236.59,9343.0,206.5294,206.7478,206.4857,206.7216,9343.0
2021-02-12 15:50:00,236.69,237.22,236.69,237.22,27818.0,206.809,207.2721,206.809,207.2721,27818.0
2021-02-12 15:55:00,237.21,237.35,237.05,237.3,53532.0,207.2633,207.3857,207.1235,207.342,53532.0
2021-02-16 09:30:00,236.32,236.94,234.75,236.05,64909.0,206.4857,207.0274,205.1139,206.2498,64909.0
2021-02-16 09:35:00,236.0,236.76,235.75,236.76,18778.0,206.2061,206.8702,205.9877,206.8702,18778.0
2021-02-16 09:40:00,236.83,237.69,236.21,237.4,28694.0,206.9313,207.6827,206.3896,207.4294,28694.0
2021-02-16 09:45:00,237.31,237.31,236.28,236.94,35054.0,207.3507,207.3507,206.4507,207.0274,35054.0
2021-02-16 09:50:00,236.72,236.72,235.5,235.66,13433.0,206.8352,206.8352,205.7692,205.909,13433.0
2021-02-16 09:55:00,235.68,235.91,235.0,235.0,18815.0,205.9265,206.1275,205.3323,205.3323,18815.0
2021-02-16 10:00:00,234.95,235.28,234.8,235.28,13341.0,205.2887,205.577,205.1576,205.577,13341.0
2021-02-16 10:05:00,235.08,235.16,234.55,234.75,11511.0,205.4022,205.4721,204.9392,205.1139,11511.0
2021-02-16 10:10:00,234.71,235.37,234.62,235.37,10126.0,205.079,205.6556,205.0003,205.6556,10126.0
2021-02-16 10:15:00,235.43,235.61,235.22,235.61,10529.0,205.7081,205.8653,205.5246,205.8653,10529.0
2021-02-16 10:20:00,235.59,235.6,235.38,235.53,6892.0,205.8479,205.8566,205.6644,205.7954,6892.0
2021-02-16 10:25:00,235.49,235.5,235.15,235.33,8157.0,205.7605,205.7692,205.4634,205.6207,8157.0
2021-02-16 10:30:00,235.49,235.63,235.19,235.25,11303.0,205.7605,205.8828,205.4984,205.5508,11303.0
2021-02-16 10:35:00,235.32,235.62,235.25,235.52,7155.0,205.6119,205.8741,205.5508,205.7867,7155.0
2021-02-16 10:40:00,235.56,235.72,235.36,235.72,24756.0,205.8216,205.9614,205.6469,205.9614,24756.0
2021-02-16 10:45:00,235.72,235.95,235.25,235.43,24240.0,205.9614,206.1624,205.5508,205.7081,24240.0
2021-02-16 10:50:00,235.37,235.37,234.8,234.96,8812.0,205.6556,205.6556,205.1576,205.2974,8812.0
2021-02-16 10:55:00,235.01,235.35,234.96,235.34,6052.0,205.3411,205.6382,205.2974,205.6294,6052.0
2021-02-16 11:00:00,235.36,235.49,235.19,235.28,11558.0,205.6469,205.7605,205.4984,205.577,11558.0
2021-02-16 11:05:00,235.34,235.36,234.65,234.65,10289.0,205.6294,205.6469,205.0265,205.0265,10289.0
2021-02-16 11:10:00,234.63,234.84,234.44,234.64,11316.0,205.0091,205.1925,204.843,205.0178,11316.0
2021-02-16 11:15:00,234.71,235.11,234.35,235.11,14479.0,205.079,205.4285,204.7644,205.4285,14479.0
2021-02-16 11:20:00,235.02,235.22,234.99,235.01,11210.0,205.3498,205.5246,205.3236,205.3411,11210.0
2021-02-16 11:25:00,234.96,235.29,234.78,235.29,16055.0,205.2974,205.5857,205.1401,205.5857,16055.0
2021-02-16 11:30:00,235.22,235.22,234.8,235.06,8921.0,205.5246,205.5246,205.1576,205.3848,8921.0
2021-02-16 11:35:00,235.03,235.1,234.42,234.42,10083.0,205.3586,205.4197,204.8256,204.8256,10083.0
2021-02-16 11:40:00,234.48,234.69,234.12,234.12,8843.0,204.878,205.0615,204.5634,204.5634,8843.0
2021-02-16 11:45:00,234.13,234.21,233.77,233.77,17485.0,204.5722,204.6421,204.2576,204.2576,17485.0
2021-02-16 11:50:00,233.76,234.03,233.64,233.91,15643.0,204.2489,204.4848,204.144,204.38,15643.0
2021-02-16 11:55:00,233.92,234.23,233.8,233.9,15588.0,204.3887,204.6596,204.2838,204.3712,15588.0
2021-02-16 12:00:00,233.9,234.23,233.75,234.22,12495.0,204.3712,204.6596,204.2402,204.6508,12495.0
2021-02-16 12:05:00,234.17,234.36,233.95,234.0,13156.0,204.6071,204.7731,204.4149,204.4586,13156.0
2021-02-16 12:10:00,234.15,234.5,234.14,234.26,11948.0,204.5897,204.8955,204.5809,204.6858,11948.0
2021-02-16 12:15:00,234.25,234.63,234.2,234.56,11734.0,204.677,205.0091,204.6333,204.9479,11734.0
2021-02-16 12:20:00,234.49,234.52,234.02,234.1,11801.0,204.8867,204.9129,204.4761,204.546,11801.0
2021-02-16 12:25:00,234.05,234.34,234.05,234.34,9401.0,204.5023,204.7557,204.5023,204.7557,9401.0
2021-02-16 12:30:00,234.31,234.31,233.86,234.15,8808.0,204.7295,204.7295,204.3363,204.5897,8808.0
2021-02-16 12:35:00,234.03,234.05,233.6,233.66,12340.0,204.4848,204.5023,204.1091,204.1615,12340.0
2021-02-16 12:40:00,233.87,233.87,233.59,233.59,8358.0,204.345,204.345,204.1003,204.1003,8358.0
2021-02-16 12:45:00,233.71,233.78,233.61,233.63,7259.0,204.2052,204.2664,204.1178,204.1353,7259.0
2021-02-16 12:50:00,233.7,233.79,233.55,233.55,5197.0,204.1965,204.2751,204.0654,204.0654,5197.0
2021-02-16 12:55:00,233.61,233.9,233.6,233.9,4200.0,204.1178,204.3712,204.1091,204.3712,4200.0
2021-02-16 13:00:00,233.89,233.89,233.8,233.81,4300.0,204.3625,204.3625,204.2838,204.2926,4300.0
2021-02-16 13:05:00,233.77,234.31,233.76,234.27,10324.0,204.2576,204.7295,204.2489,204.6945,10324.0
2021-02-16 13:10:00,234.21,234.29,234.07,234.17,4319.0,204.6421,204.712,204.5198,204.6071,4319.0
2021-02-16 13:15:00,234.27,234.3,234.0,234.0,8736.0,204.6945,204.7207,204.4586,204.4586,8736.0
2021-02-16 13:20:00,234.06,234.21,234.05,234.15,4944.0,204.511,204.6421,204.5023,204.5897,4944.0
2021-02-16 13:25:00,234.13,234.19,233.99,234.07,7063.0,204.5722,204.6246,204.4499,204.5198,7063.0
2021-02-16 13:30:00,234.07,234.15,234.0,234.05,9846.0,204.5198,204.5897,204.4586,204.5023,9846.0
2021-02-16 13:35:00,234.03,234.11,233.71,233.73,8186.0,204.4848,204.5547,204.2052,204.2227,8186.0
2021-02-16 13:40:00,233.75,233.81,233.05,233.33,17701.0,204.2402,204.2926,203.6285,203.8732,17701.0
2021-02-16 13:45:00,233.31,233.32,233.0,233.12,13548.0,203.8557,203.8644,203.5848,203.6897,13548.0
2021-02-16 13:50:00,233.14,233.14,232.74,232.91,15425.0,203.7072,203.7072,203.3577,203.5062,15425.0
2021-02-16 13:55:00,232.87,233.1,232.77,232.88,11212.0,203.4712,203.6722,203.3839,203.48,11212.0
2021-02-16 14:00:00,232.89,233.02,232.79,232.94,9113.0,203.4887,203.6023,203.4013,203.5324,9113.0
2021-02-16 14:05:00,232.92,232.96,232.7,232.75,13024.0,203.5149,203.5499,203.3227,203.3664,13024.0
2021-02-16 14:10:00,232.67,232.8,232.53,232.72,7234.0,203.2965,203.4101,203.1742,203.3402,7234.0
2021-02-16 14:15:00,232.71,232.87,232.6,232.78,13266.0,203.3314,203.4712,203.2353,203.3926,13266.0
2021-02-16 14:20:00,232.76,233.04,232.72,232.99,9459.0,203.3751,203.6198,203.3402,203.5761,9459.0
2021-02-16 14:25:00,232.98,233.28,232.93,233.24,18876.0,203.5674,203.8295,203.5237,203.7945,18876.0
2021-02-16 14:30:00,233.21,233.25,233.05,233.05,8852.0,203.7683,203.8033,203.6285,203.6285,8852.0
2021-02-16 14:35:00,233.05,233.63,233.05,233.5,6034.0,203.6285,204.1353,203.6285,204.0217,6034.0
2021-02-16 14:40:00,233.65,233.71,233.36,233.68,8822.0,204.1528,204.2052,203.8994,204.179,8822.0
2021-02-16 14:45:00,233.76,233.76,233.39,233.43,4207.0,204.2489,204.2489,203.9256,203.9605,4207.0
2021-02-16 14:50:00,233.41,233.44,232.85,232.98,10217.0,203.9431,203.9693,203.4538,203.5674,10217.0
2021-02-16 14:55:00,232.99,233.29,232.9,233.23,6503.0,203.5761,203.8382,203.4975,203.7858,6503.0
2021-02-16 15:00:00,233.12,233.26,233.02,233.18,4842.0,203.6897,203.812,203.6023,203.7421,4842.0
2021-02-16 15:05:00,233.2,233.55,233.2,233.51,6037.0,203.7596,204.0654,203.7596,204.0304,6037.0
2021-02-16 15:10:00,233.51,233.57,233.31,233.45,5224.0,204.0304,204.0829,203.8557,203.978,5224.0
2021-02-16 15:15:00,233.45,233.57,233.34,233.35,6699.0,203.978,204.0829,203.8819,203.8906,6699.0
2021-02-16 15:20:00,233.33,233.41,233.31,233.37,5043.0,203.8732,203.9431,203.8557,203.9081,5043.0
2021-02-16 15:25:00,233.37,233.37,233.29,233.33,6704.0,203.9081,203.9081,203.8382,203.8732,6704.0
2021-02-16 15:30:00,233.43,233.57,233.32,233.53,8820.0,203.9605,204.0829,203.8644,204.0479,8820.0
2021-02-16 15:35:00,233.53,233.64,233.36,233.39,12118.0,204.0479,204.144,203.8994,203.9256,12118.0
2021-02-16 15:40:00,233.39,233.39,233.18,233.36,11745.0,203.9256,203.9256,203.7421,203.8994,11745.0
2021-02-16 15:45:00,233.34,233.47,233.2,233.28,22293.0,203.8819,203.9955,203.7596,203.8295,22293.0
2021-02-16 15:50:00,233.28,233.28,232.68,232.74,35261.0,203.8295,203.8295,203.3052,203.3577,35261.0
2021-02-16 15:55:00,232.78,233.05,232.72,232.75,49143.0,203.3926,203.6285,203.3402,203.3664,49143.0
2021-02-17 09:30:00,232.33,232.82,231.24,232.35,77551.0,202.9994,203.4276,202.047,203.0169,77551.0
2021-02-17 09:35:00,232.71,234.69,232.7,234.54,19518.0,203.3314,205.0615,203.3227,204.9304,19518.0
2021-02-17 09:40:00,234.48,234.52,234.02,234.37,10152.0,204.878,204.9129,204.4761,204.7819,10152.0
2021-02-17 09:45:00,234.34,234.6,234.21,234.5,9724.0,204.7557,204.9828,204.6421,204.8955,9724.0
2021-02-17 09:50:00,234.41,234.59,234.06,234.18,6317.0,204.8168,204.9741,204.511,204.6159,6317.0
2021-02-17 09:55:00,234.29,234.31,233.47,233.5,8642.0,204.712,204.7295,203.9955,204.0217,8642.0
2021-02-17 10:00:00,233.51,234.33,233.5,233.98,10859.0,204.0304,204.7469,204.0217,204.4411,10859.0
2021-02-17 10:05:00,233.85,234.59,233.49,234.58,13505.0,204.3275,204.9741,204.013,204.9654,13505.0
2021-02-17 10:10:00,234.47,234.67,233.97,233.98,9908.0,204.8693,205.044,204.4324,204.4411,9908.0
2021-02-17 10:15:00,233.9,234.15,233.76,234.12,6948.0,204.3712,204.5897,204.2489,204.5634,6948.0
2021-02-17 10:20:00,234.38,234.48,233.89,234.38,8525.0,204.7906,204.878,204.3625,204.7906,8525.0
2021-02-17 10:25:00,234.33,234.87,234.2,234.69,11347.0,204.7469,205.2188,204.6333,205.0615,11347.0
2021-02-17 10:30:00,234.59,234.9,234.5,234.62,13535.0,204.9741,205.245,204.8955,205.0003,13535.0
2021-02-17 10:35:00,234.89,235.32,234.73,235.18,11286.0,205.2362,205.6119,205.0964,205.4896,11286.0
2021-02-17 10:40:00,235.05,235.22,234.87,235.09,6744.0,205.376,205.5246,205.2188,205.411,6744.0
2021-02-17 10:45:00,234.96,235.6,234.93,235.6,13031.0,205.2974,205.8566,205.2712,205.8566,13031.0
2021-02-17 10:50:00,235.49,235.49,234.91,234.91,10185.0,205.7605,205.7605,205.2537,205.2537,10185.0
2021-02-17 10:55:00,234.86,235.06,234.5,234.72,17945.0,205.21,205.3848,204.8955,205.0877,17945.0
2021-02-17 11:00:00,234.73,234.86,234.48,234.51,13206.0,205.0964,205.21,204.878,204.9042,13206.0
2021-02-17 11:05:00,234.6,235.11,234.42,235.02,10540.0,204.9828,205.4285,204.8256,205.3498,10540.0
2021-02-17 11:10:00,235.03,235.16,234.88,235.16,7903.0,205.3586,205.4721,205.2275,205.4721,7903.0
2021-02-17 11:15:00,235.15,235.15,234.7,234.86,7335.0,205.4634,205.4634,205.0702,205.21,7335.0
2021-02-17 11:20:00,234.86,235.11,234.7,235.08,14117.0,205.21,205.4285,205.0702,205.4022,14117.0
2021-02-17 11:25:00,235.06,235.53,234.9,235.49,8085.0,205.3848,205.7954,205.245,205.7605,8085.0
2021-02-17 11:30:00,235.47,235.48,234.78,234.92,8571.0,205.743,205.7517,205.1401,205.2624,8571.0
2021-02-17 11:35:00,234.8,234.98,234.5,234.59,6622.0,205.1576,205.3149,204.8955,204.9741,6622.0
2021-02-17 11:40:00,234.64,234.89,234.22,234.62,7632.0,205.0178,205.2362,204.6508,205.0003,7632.0
2021-02-17 11:45:00,234.63,235.06,234.47,234.96,7101.0,205.0091,205.3848,204.8693,205.2974,7101.0
2021-02-17 11:50:00,234.92,235.36,234.88,235.28,4502.0,205.2624,205.6469,205.2275,205.577,4502.0
2021-02-17 11:55:00,235.3,235.82,235.29,235.68,7136.0,205.5945,206.0488,205.5857,205.9265,7136.0
2021-02-17 12:00:00,235.82,235.82,235.6,235.6,4569.0,206.0488,206.0488,205.8566,205.8566,4569.0
2021-02-17 12:05:00,235.53,235.53,235.12,235.12,4580.0,205.7954,205.7954,205.4372,205.4372,4580.0
2021-02-17 12:10:00,235.18,235.22,234.69,234.72,3775.0,205.4896,205.5246,205.0615,205.0877,3775.0
2021-02-17 12:15:00,234.77,234.83,234.68,234.79,3239.0,205.1314,205.1838,205.0527,205.1489,3239.0
2021-02-17 12:20:00,234.65,234.66,234.47,234.55,4440.0,205.0265,205.0353,204.8693,204.9392,4440.0
2021-02-17 12:25:00,234.59,234.65,234.49,234.57,3181.0,204.9741,205.0265,204.8867,204.9566,3181.0
2021-02-17 12:30:00,234.54,234.8,234.45,234.67,6926.0,204.9304,205.1576,204.8518,205.044,6926.0
2021-02-17 12:35:00,234.72,234.72,234.52,234.62,7433.0,205.0877,205.0877,204.9129,205.0003,7433.0
2021-02-17 12:40:00,234.67,234.74,234.47,234.62,5015.0,205.044,205.1052,204.8693,205.0003,5015.0
2021-02-17 12:45:00,234.67,234.79,234.59,234.79,4090.0,205.044,205.1489,204.9741,205.1489,4090.0
2021-02-17 12:50:00,234.77,234.81,234.54,234.81,8202.0,205.1314,205.1663,204.9304,205.1663,8202.0
2021-02-17 12:55:00,234.74,234.96,234.74,234.92,4249.0,205.1052,205.2974,205.1052,205.2624,4249.0
2021-02-17 13:00:00,234.94,235.01,234.74,234.8,8469.0,205.2799,205.3411,205.1052,205.1576,8469.0
2021-02-17 13:05:00,234.83,235.14,234.8,235.11,5662.0,205.1838,205.4547,205.1576,205.4285,5662.0
2021-02-17 13:10:00,235.15,235.16,234.95,235.08,6654.0,205.4634,205.4721,205.2887,205.4022,6654.0
2021-02-17 13:15:00,235.09,235.17,234.99,235.17,7492.0,205.411,205.4809,205.3236,205.4809,7492.0
2021-02-17 13:20:00,235.18,235.36,235.15,235.33,4591.0,205.4896,205.6469,205.4634,205.6207,4591.0
2021-02-17 13:25:00,235.32,235.45,235.26,235.44,4182.0,205.6119,205.7255,205.5595,205.7168,4182.0
2021-02-17 13:30:00,235.36,235.36,234.92,235.07,13583.0,205.6469,205.6469,205.2624,205.3935,13583.0
2021-02-17 13:35:00,235.15,235.15,234.78,234.92,9375.0,205.4634,205.4634,205.1401,205.2624,9375.0
2021-02-17 13:40:00,234.88,234.98,234.76,234.87,5655.0,205.2275,205.3149,205.1226,205.2188,5655.0
2021-02-17 13:45:00,234.87,235.1,234.86,235.09,10975.0,205.2188,205.4197,205.21,205.411,10975.0
2021-02-17 13:50:00,235.04,235.11,234.94,235.05,10902.0,205.3673,205.4285,205.2799,205.376,10902.0
2021-02-17 13:55:00,234.97,234.97,234.63,234.68,10440.0,205.3061,205.3061,205.0091,205.0527,10440.0
2021-02-17 14:00:00,234.65,235.29,234.65,234.97,11459.0,205.0265,205.5857,205.0265,205.3061,11459.0
2021-02-17 14:05:00,234.91,235.12,234.85,235.07,6030.0,205.2537,205.4372,205.2013,205.3935,6030.0
2021-02-17 14:10:00,235.08,235.13,234.91,235.07,6250.0,205.4022,205.4459,205.2537,205.3935,6250.0
2021-02-17 14:15:00,235.08,235.52,234.95,235.31,11778.0,205.4022,205.7867,205.2887,205.6032,11778.0
2021-02-17 14:20:00,235.3,235.77,235.08,235.46,52607.0,205.5945,206.0051,205.4022,205.7343,52607.0
2021-02-17 14:25:00,235.33,235.39,235.04,235.08,10139.0,205.6207,205.6731,205.3673,205.4022,10139.0
2021-02-17 14:30:00,234.93,235.11,234.87,234.9,6450.0,205.2712,205.4285,205.2188,205.245,6450.0
2021-02-17 14:35:00,234.9,234.9,234.64,234.64,3355.0,205.245,205.245,205.0178,205.0178,3355.0
2021-02-17 14:40:00,234.74,234.99,234.69,234.92,5827.0,205.1052,205.3236,205.0615,205.2624,5827.0
2021-02-17 14:45:00,234.95,235.11,234.91,235.1,3546.0,205.2887,205.4285,205.2537,205.4197,3546.0
2021-02-17 14:50:00,235.1,235.27,235.0,235.21,5837.0,205.4197,205.5683,205.3323,205.5158,5837.0
2021-02-17 14:55:00,235.24,235.37,235.05,235.37,7335.0,205.542,205.6556,205.376,205.6556,7335.0
2021-02-17 15:00:00,235.31,235.42,235.18,235.31,6995.0,205.6032,205.6993,205.4896,205.6032,6995.0
2021-02-17 15:05:00,235.39,235.45,235.3,235.37,5568.0,205.6731,205.7255,205.5945,205.6556,5568.0
2021-02-17 15:10:00,235.35,235.47,235.21,235.29,8333.0,205.6382,205.743,205.5158,205.5857,8333.0
2021-02-17 15:15:00,235.29,235.35,235.22,235.24,5852.0,205.5857,205.6382,205.5246,205.542,5852.0
2021-02-17 15:20:00,235.32,235.62,235.26,235.55,8980.0,205.6119,205.8741,205.5595,205.8129,8980.0
2021-02-17 15:25:00,235.53,235.82,235.5,235.79,7433.0,205.7954,206.0488,205.7692,206.0226,7433.0
2021-02-17 15:30:00,235.75,235.82,235.5,235.59,12232.0,205.9877,206.0488,205.7692,205.8479,12232.0
2021-02-17 15:35:00,235.61,235.84,235.54,235.65,11830.0,205.8653,206.0663,205.8042,205.9003,11830.0
2021-02-17 15:40:00,235.68,235.72,235.52,235.65,13798.0,205.9265,205.9614,205.7867,205.9003,13798.0
2021-02-17 15:45:00,235.63,235.79,235.5,235.53,13242.0,205.8828,206.0226,205.7692,205.7954,13242.0
2021-02-17 15:50:00,235.56,235.63,235.09,235.34,25871.0,205.8216,205.8828,205.411,205.6294,25871.0
2021-02-17 15:55:00,235.38,235.68,235.3,235.46,56711.0,205.6644,205.9265,205.5945,205.7343,56711.0
2021-02-18 09:30:00,235.43,235.43,234.11,234.51,47311.0,205.7081,205.7081,204.5547,204.9042,47311.0
2021-02-18 09:35:00,234.28,234.93,233.4,233.4,11357.0,204.7032,205.2712,203.9343,203.9343,11357.0
2021-02-18 09:40:00,233.54,233.91,233.34,233.48,7194.0,204.0567,204.38,203.8819,204.0042,7194.0
2021-02-18 09:45:00,233.66,234.09,233.06,233.16,12497.0,204.1615,204.5372,203.6373,203.7246,12497.0
2021-02-18 09:50:00,233.25,233.55,232.82,232.9,26381.0,203.8033,204.0654,203.4276,203.4975,26381.0
2021-02-18 09:55:00,232.89,233.66,232.72,233.41,11277.0,203.4887,204.1615,203.3402,203.9431,11277.0
2021-02-18 10:00:00,233.33,234.01,233.29,234.01,11576.0,203.8732,204.4673,203.8382,204.4673,11576.0
2021-02-18 10:05:00,233.92,233.93,233.18,233.84,22653.0,204.3887,204.3974,203.7421,204.3188,22653.0
2021-02-18 10:10:00,233.91,234.48,233.84,234.38,11067.0,204.38,204.878,204.3188,204.7906,11067.0
2021-02-18 10:15:00,234.28,234.28,233.4,233.6,9907.0,204.7032,204.7032,203.9343,204.1091,9907.0
2021-02-18 10:20:00,233.7,234.22,233.67,234.15,7374.0,204.1965,204.6508,204.1702,204.5897,7374.0
2021-02-18 10:25:00,234.21,234.53,234.21,234.44,9534.0,204.6421,204.9217,204.6421,204.843,9534.0
2021-02-18 10:30:00,234.44,234.74,234.26,234.74,10055.0,204.843,205.1052,204.6858,205.1052,10055.0
2021-02-18 10:35:00,234.58,235.16,234.53,235.09,7907.0,204.9654,205.4721,204.9217,205.411,7907.0
2021-02-18 10:40:00,235.05,235.13,234.96,235.06,10897.0,205.376,205.4459,205.2974,205.3848,10897.0
2021-02-18 10:45:00,235.05,235.24,234.81,235.07,27279.0,205.376,205.542,205.1663,205.3935,27279.0
2021-02-18 10:50:00,235.05,235.22,234.94,235.14,20547.0,205.376,205.5246,205.2799,205.4547,20547.0
2021-02-18 10:55:00,235.17,235.17,234.16,234.27,10102.0,205.4809,205.4809,204.5984,204.6945,10102.0
2021-02-18 11:00:00,234.11,234.36,233.97,234.1,5592.0,204.5547,204.7731,204.4324,204.546,5592.0
2021-02-18 11:05:00,234.13,234.13,233.82,233.98,6190.0,204.5722,204.5722,204.3013,204.4411,6190.0
2021-02-18 11:10:00,233.95,233.95,233.75,233.8,3720.0,204.4149,204.4149,204.2402,204.2838,3720.0
2021-02-18 11:15:00,233.8,234.25,233.75,234.24,7626.0,204.2838,204.677,204.2402,204.6683,7626.0
2021-02-18 11:20:00,234.27,234.27,233.89,233.89,4273.0,204.6945,204.6945,204.3625,204.3625,4273.0
2021-02-18 11:25:00,233.97,234.13,233.75,233.85,7054.0,204.4324,204.5722,204.2402,204.3275,7054.0
2021-02-18 11:30:00,233.85,233.89,233.58,233.58,4977.0,204.3275,204.3625,204.0916,204.0916,4977.0
2021-02-18 11:35:00,233.6,233.6,233.33,233.33,6617.0,204.1091,204.1091,203.8732,203.8732,6617.0
2021-02-18 11:40:00,233.25,233.32,233.0,233.13,8192.0,203.8033,203.8644,203.5848,203.6984,8192.0
2021-02-18 11:45:00,233.14,233.2,233.01,233.01,6914.0,203.7072,203.7596,203.5936,203.5936,6914.0
2021-02-18 11:50:00,233.03,233.33,232.83,233.06,12349.0,203.611,203.8732,203.4363,203.6373,12349.0
2021-02-18 11:55:00,233.13,233.13,232.64,232.94,10546.0,203.6984,203.6984,203.2703,203.5324,10546.0
2021-02-18 12:00:00,232.94,233.1,232.7,232.72,10779.0,203.5324,203.6722,203.3227,203.3402,10779.0
2021-02-18 12:05:00,232.74,232.88,232.66,232.84,7487.0,203.3577,203.48,203.2878,203.445,7487.0
2021-02-18 12:10:00,232.8,232.91,232.7,232.88,8523.0,203.4101,203.5062,203.3227,203.48,8523.0
2021-02-18 12:15:00,232.9,233.26,232.84,233.18,12312.0,203.4975,203.812,203.445,203.7421,12312.0
2021-02-18 12:20:00,233.18,233.56,233.17,233.52,11193.0,203.7421,204.0741,203.7334,204.0392,11193.0
2021-02-18 12:25:00,233.47,233.57,233.34,233.53,5843.0,203.9955,204.0829,203.8819,204.0479,5843.0
2021-02-18 12:30:00,233.52,233.57,233.35,233.57,5003.0,204.0392,204.0829,203.8906,204.0829,5003.0
2021-02-18 12:35:00,233.53,233.67,233.49,233.59,3311.0,204.0479,204.1702,204.013,204.1003,3311.0
2021-02-18 12:40:00,233.5,233.63,233.5,233.5,2722.0,204.0217,204.1353,204.0217,204.0217,2722.0
2021-02-18 12:45:00,233.52,233.72,233.5,233.7,4057.0,204.0392,204.2139,204.0217,204.1965,4057.0
2021-02-18 12:50:00,233.61,233.64,233.43,233.55,7191.0,204.1178,204.144,203.9605,204.0654,7191.0
2021-02-18 12:55:00,233.58,233.7,233.52,233.7,3983.0,204.0916,204.1965,204.0392,204.1965,3983.0
2021-02-18 13:00:00,233.73,233.73,233.54,233.67,5777.0,204.2227,204.2227,204.0567,204.1702,5777.0
2021-02-18 13:05:00,233.62,233.77,233.47,233.77,12133.0,204.1266,204.2576,203.9955,204.2576,12133.0
2021-02-18 13:10:00,233.8,233.89,233.71,233.86,3793.0,204.2838,204.3625,204.2052,204.3363,3793.0
2021-02-18 13:15:00,233.91,234.12,233.86,234.08,7697.0,204.38,204.5634,204.3363,204.5285,7697.0
2021-02-18 13:20:00,234.04,234.34,234.0,234.24,8571.0,204.4935,204.7557,204.4586,204.6683,8571.0
2021-02-18 13:25:00,234.21,234.37,234.19,234.32,2607.0,204.6421,204.7819,204.6246,204.7382,2607.0
2021-02-18 13:30:00,234.38,234.52,234.29,234.42,4188.0,204.7906,204.9129,204.712,204.8256,4188.0
2021-02-18 13:35:00,234.51,234.64,234.36,234.37,6400.0,204.9042,205.0178,204.7731,204.7819,6400.0
2021-02-18 13:40:00,234.33,234.54,234.24,234.44,7110.0,204.7469,204.9304,204.6683,204.843,7110.0
2021-02-18 13:45:00,234.49,234.53,234.32,234.45,4193.0,204.8867,204.9217,204.7382,204.8518,4193.0
2021-02-18 13:50:00,234.4,234.54,234.27,234.35,3660.0,204.8081,204.9304,204.6945,204.7644,3660.0
2021-02-18 13:55:00,234.24,234.31,234.15,234.23,3843.0,204.6683,204.7295,204.5897,204.6596,3843.0
2021-02-18 14:00:00,234.23,234.71,234.16,234.58,6900.0,204.6596,205.079,204.5984,204.9654,6900.0
2021-02-18 14:05:00,234.61,234.88,234.61,234.74,7025.0,204.9916,205.2275,204.9916,205.1052,7025.0
2021-02-18 14:10:00,234.74,234.79,234.64,234.71,4999.0,205.1052,205.1489,205.0178,205.079,4999.0
2021-02-18 14:15:00,234.73,234.81,234.46,234.5,4264.0,205.0964,205.1663,204.8605,204.8955,4264.0
2021-02-18 14:20:00,234.52,234.56,234.23,234.32,5239.0,204.9129,204.9479,204.6596,204.7382,5239.0
2021-02-18 14:25:00,234.4,234.53,234.35,234.49,3921.0,204.8081,204.9217,204.7644,204.8867,3921.0
2021-02-18 14:30:00,234.54,234.54,234.36,234.44,3801.0,204.9304,204.9304,204.7731,204.843,3801.0
2021-02-18 14:35:00,234.44,234.54,234.33,234.38,3633.0,204.843,204.9304,204.7469,204.7906,3633.0
2021-02-18 14:40:00,234.42,234.42,233.96,234.0,10773.0,204.8256,204.8256,204.4236,204.4586,10773.0
2021-02-18 14:45:00,234.0,234.01,233.79,233.97,9765.0,204.4586,204.4673,204.2751,204.4324,9765.0
2021-02-18 14:50:00,234.0,234.02,233.89,233.9,7251.0,204.4586,204.4761,204.3625,204.3712,7251.0
2021-02-18 14:55:00,233.95,234.05,233.89,233.95,21218.0,204.4149,204.5023,204.3625,204.4149,21218.0
2021-02-18 15:00:00,233.95,234.03,233.79,234.0,13706.0,204.4149,204.4848,204.2751,204.4586,13706.0
2021-02-18 15:05:00,234.0,234.02,233.91,233.95,21282.0,204.4586,204.4761,204.38,204.4149,21282.0
2021-02-18 15:10:00,234.0,234.0,233.81,233.89,10892.0,204.4586,204.4586,204.2926,204.3625,10892.0
2021-02-18 15:15:00,233.88,233.88,233.4,233.48,28575.0,204.3537,204.3537,203.9343,204.0042,28575.0
2021-02-18 15:20:00,233.48,233.53,233.45,233.49,24083.0,204.0042,204.0479,203.978,204.013,24083.0
2021-02-18 15:25:00,233.5,233.53,233.41,233.5,21815.0,204.0217,204.0479,203.9431,204.0217,21815.0
2021-02-18 15:30:00,233.5,233.52,233.36,233.37,23924.0,204.0217,204.0392,203.8994,203.9081,23924.0
2021-02-18 15:35:00,233.38,233.45,233.15,233.15,12562.0,203.9169,203.978,203.7159,203.7159,12562.0
2021-02-18 15:40:00,233.17,233.2,232.88,232.94,57794.0,203.7334,203.7596,203.48,203.5324,57794.0
2021-02-18 15:45:00,232.99,233.01,232.9,233.0,36655.0,203.5761,203.5936,203.4975,203.5848,36655.0
2021-02-18 15:50:00,233.01,233.31,232.75,232.93,60175.0,203.5936,203.8557,203.3664,203.5237,60175.0
2021-02-18 15:55:00,232.85,232.85,232.3,232.58,149367.0,203.4538,203.4538,202.9732,203.2179,149367.0
2021-02-19 09:30:00,232.17,232.91,231.71,232.05,191828.0,202.8596,203.5062,202.4577,202.7548,191828.0
2021-02-19 09:35:00,231.86,232.13,231.6,231.91,17968.0,202.5888,202.8247,202.3616,202.6324,17968.0
2021-02-19 09:40:00,231.86,232.27,231.6,231.61,17065.0,202.5888,202.947,202.3616,202.3703,17065.0
2021-02-19 09:45:00,231.6,231.73,231.06,231.31,13733.0,202.3616,202.4752,201.8898,202.1082,13733.0
2021-02-19 09:50:00,231.29,231.81,231.27,231.43,21473.0,202.0907,202.5451,202.0732,202.213,21473.0
2021-02-19 09:55:00,231.39,231.69,230.85,231.52,20690.0,202.1781,202.4402,201.7063,202.2917,20690.0
2021-02-19 10:00:00,231.88,232.2,231.55,231.9,14187.0,202.6062,202.8858,202.3179,202.6237,14187.0
2021-02-19 10:05:00,231.95,232.5,231.8,232.05,21075.0,202.6674,203.148,202.5363,202.7548,21075.0
2021-02-19 10:10:00,232.08,232.6,231.9,232.41,20645.0,202.781,203.2353,202.6237,203.0693,20645.0
2021-02-19 10:15:00,232.5,232.99,232.4,232.47,19313.0,203.148,203.5761,203.0606,203.1217,19313.0
2021-02-19 10:20:00,232.47,232.77,232.34,232.74,10431.0,203.1217,203.3839,203.0082,203.3577,10431.0
2021-02-19 10:25:00,232.72,232.78,232.34,232.52,8015.0,203.3402,203.3926,203.0082,203.1654,8015.0
2021-02-19 10:30:00,232.49,232.69,232.29,232.46,8795.0,203.1392,203.314,202.9645,203.113,8795.0
2021-02-19 10:35:00,232.48,233.06,232.48,232.93,6942.0,203.1305,203.6373,203.1305,203.5237,6942.0
2021-02-19 10:40:00,232.84,233.15,232.52,232.66,12633.0,203.445,203.7159,203.1654,203.2878,12633.0
2021-02-19 10:45:00,232.77,232.77,232.37,232.5,7416.0,203.3839,203.3839,203.0344,203.148,7416.0
2021-02-19 10:50:00,232.47,232.68,232.37,232.52,9860.0,203.1217,203.3052,203.0344,203.1654,9860.0
2021-02-19 10:55:00,232.5,232.71,232.42,232.71,5220.0,203.148,203.3314,203.0781,203.3314,5220.0
2021-02-19 11:00:00,232.76,233.01,232.73,232.8,8808.0,203.3751,203.5936,203.3489,203.4101,8808.0
2021-02-19 11:05:00,232.78,233.06,232.72,233.01,7023.0,203.3926,203.6373,203.3402,203.5936,7023.0
2021-02-19 11:10:00,233.04,233.05,232.71,232.72,9482.0,203.6198,203.6285,203.3314,203.3402,9482.0
2021-02-19 11:15:00,232.72,232.83,232.52,232.66,11641.0,203.3402,203.4363,203.1654,203.2878,11641.0
2021-02-19 11:20:00,232.67,232.94,232.66,232.88,9623.0,203.2965,203.5324,203.2878,203.48,9623.0
2021-02-19 11:25:00,232.89,232.89,232.74,232.83,9475.0,203.4887,203.4887,203.3577,203.4363,9475.0
2021-02-19 11:30:00,232.79,232.82,232.67,232.72,17145.0,203.4013,203.4276,203.2965,203.3402,17145.0
2021-02-19 11:35:00,232.76,232.84,232.55,232.82,12151.0,203.3751,203.445,203.1916,203.4276,12151.0
2021-02-19 11:40:00,232.76,232.96,232.74,232.89,7752.0,203.3751,203.5499,203.3577,203.4887,7752.0
2021-02-19 11:45:00,232.91,232.96,232.71,232.71,10397.0,203.5062,203.5499,203.3314,203.3314,10397.0
2021-02-19 11:50:00,232.71,232.71,232.3,232.43,11261.0,203.3314,203.3314,202.9732,203.0868,11261.0
2021-02-19 11:55:00,232.49,232.73,232.47,232.47,4781.0,203.1392,203.3489,203.1217,203.1217,4781.0
2021-02-19 12:00:00,232.48,232.9,232.24,232.87,5314.0,203.1305,203.4975,202.9208,203.4712,5314.0
2021-02-19 12:05:00,232.84,232.84,232.52,232.66,7067.0,203.445,203.445,203.1654,203.2878,7067.0
2021-02-19 12:10:00,232.65,233.01,232.64,232.91,7765.0,203.279,203.5936,203.2703,203.5062,7765.0
2021-02-19 12:15:00,232.81,232.88,232.5,232.5,5194.0,203.4188,203.48,203.148,203.148,5194.0
2021-02-19 12:20:00,232.47,232.59,232.21,232.48,5756.0,203.1217,203.2266,202.8946,203.1305,5756.0
2021-02-19 12:25:00,232.39,232.65,232.39,232.53,10236.0,203.0518,203.279,203.0518,203.1742,10236.0
2021-02-19 12:30:00,232.63,232.78,232.24,232.33,5733.0,203.2615,203.3926,202.9208,202.9994,5733.0
2021-02-19 12:35:00,232.31,232.4,232.04,232.11,12006.0,202.9819,203.0606,202.746,202.8072,12006.0
2021-02-19 12:40:00,232.04,232.19,231.86,232.12,5493.0,202.746,202.8771,202.5888,202.8159,5493.0
2021-02-19 12:45:00,232.11,232.29,231.99,232.05,6585.0,202.8072,202.9645,202.7023,202.7548,6585.0
2021-02-19 12:50:00,232.0,232.25,231.96,232.22,8180.0,202.7111,202.9295,202.6761,202.9033,8180.0
2021-02-19 12:55:00,232.14,232.34,232.07,232.21,3441.0,202.8334,203.0082,202.7722,202.8946,3441.0
2021-02-19 13:00:00,232.17,232.2,231.85,232.1,5574.0,202.8596,202.8858,202.58,202.7985,5574.0
2021-02-19 13:05:00,232.14,232.29,232.02,232.02,5858.0,202.8334,202.9645,202.7286,202.7286,5858.0
2021-02-19 13:10:00,231.91,232.35,231.81,232.3,6514.0,202.6324,203.0169,202.5451,202.9732,6514.0
2021-02-19 13:15:00,232.28,232.35,232.11,232.15,6986.0,202.9557,203.0169,202.8072,202.8421,6986.0
2021-02-19 13:20:00,232.12,232.33,232.09,232.3,6730.0,202.8159,202.9994,202.7897,202.9732,6730.0
2021-02-19 13:25:00,232.28,232.29,232.19,232.29,4774.0,202.9557,202.9645,202.8771,202.9645,4774.0
2021-02-19 13:30:00,232.27,232.3,232.04,232.25,7628.0,202.947,202.9732,202.746,202.9295,7628.0
2021-02-19 13:35:00,232.28,232.36,232.16,232.34,6260.0,202.9557,203.0256,202.8509,203.0082,6260.0
2021-02-19 13:40:00,232.29,232.76,232.29,232.73,9313.0,202.9645,203.3751,202.9645,203.3489,9313.0
2021-02-19 13:45:00,232.7,232.85,232.66,232.66,11605.0,203.3227,203.4538,203.2878,203.2878,11605.0
2021-02-19 13:50:00,232.66,232.75,232.46,232.72,3677.0,203.2878,203.3664,203.113,203.3402,3677.0
2021-02-19 13:55:00,232.83,232.86,232.66,232.68,7621.0,203.4363,203.4625,203.2878,203.3052,7621.0
2021-02-19 14:00:00,232.65,232.69,232.5,232.54,5273.0,203.279,203.314,203.148,203.1829,5273.0
2021-02-19 14:05:00,232.58,232.59,232.37,232.39,4007.0,203.2179,203.2266,203.0344,203.0518,4007.0
2021-02-19 14:10:00,232.41,232.46,232.32,232.38,7489.0,203.0693,203.113,202.9907,203.0431,7489.0
2021-02-19 14:15:00,232.44,232.62,232.38,232.53,6824.0,203.0955,203.2528,203.0431,203.1742,6824.0
2021-02-19 14:20:00,232.49,232.49,232.18,232.31,11057.0,203.1392,203.1392,202.8684,202.9819,11057.0
2021-02-19 14:25:00,232.31,232.44,232.13,232.13,5917.0,202.9819,203.0955,202.8247,202.8247,5917.0
2021-02-19 14:30:00,232.19,232.26,232.14,232.15,7027.0,202.8771,202.9383,202.8334,202.8421,7027.0
2021-02-19 14:35:00,232.03,232.16,231.95,232.13,6898.0,202.7373,202.8509,202.6674,202.8247,6898.0
2021-02-19 14:40:00,232.12,232.12,231.95,232.12,8114.0,202.8159,202.8159,202.6674,202.8159,8114.0
2021-02-19 14:45:00,232.16,232.21,232.06,232.11,6491.0,202.8509,202.8946,202.7635,202.8072,6491.0
2021-02-19 14:50:00,232.11,232.14,231.93,232.03,9295.0,202.8072,202.8334,202.6499,202.7373,9295.0
2021-02-19 14:55:00,232.03,232.21,231.95,232.21,9655.0,202.7373,202.8946,202.6674,202.8946,9655.0
2021-02-19 15:00:00,232.24,232.33,232.18,232.33,10492.0,202.9208,202.9994,202.8684,202.9994,10492.0
2021-02-19 15:05:00,232.32,232.45,232.29,232.43,10924.0,202.9907,203.1043,202.9645,203.0868,10924.0
2021-02-19 15:10:00,232.42,232.53,232.39,232.45,11513.0,203.0781,203.1742,203.0518,203.1043,11513.0
2021-02-19 15:15:00,232.48,232.49,232.4,232.45,13375.0,203.1305,203.1392,203.0606,203.1043,13375.0
2021-02-19 15:20:00,232.48,232.49,232.41,232.45,8005.0,203.1305,203.1392,203.0693,203.1043,8005.0
2021-02-19 15:25:00,232.45,232.65,232.44,232.63,12371.0,203.1043,203.279,203.0955,203.2615,12371.0
2021-02-19 15:30:00,232.63,232.73,232.42,232.42,14157.0,203.2615,203.3489,203.0781,203.0781,14157.0
2021-02-19 15:35:00,232.41,232.62,232.37,232.55,12588.0,203.0693,203.2528,203.0344,203.1916,12588.0
2021-02-19 15:40:00,232.58,232.59,232.35,232.35,20877.0,203.2179,203.2266,203.0169,203.0169,20877.0
2021-02-19 15:45:00,232.37,232.4,232.23,232.36,32104.0,203.0344,203.0606,202.912,203.0256,32104.0
2021-02-19 15:50:00,232.38,232.45,231.77,231.89,40689.0,203.0431,203.1043,202.5101,202.615,40689.0
2021-02-19 15:55:00,231.85,231.89,231.51,231.62,98935.0,202.58,202.615,202.2829,202.3791,98935.0
2021-02-22 09:30:00,230.46,231.27,230.12,230.49,46190.0,201.3655,202.0732,201.0684,201.3917,46190.0
2021-02-22 09:35:00,230.51,231.27,230.45,231.05,16216.0,201.4092,202.0732,201.3568,201.881,16216.0
2021-02-22 09:40:00,231.05,231.64,230.78,231.57,12743.0,201.881,202.3965,201.6451,202.3354,12743.0
2021-02-22 09:45:00,231.57,231.96,231.52,231.72,17586.0,202.3354,202.6761,202.2917,202.4664,17586.0
2021-02-22 09:50:00,231.73,232.22,231.53,232.11,9615.0,202.4752,202.9033,202.3004,202.8072,9615.0
2021-02-22 09:55:00,232.29,232.29,231.35,231.97,11524.0,202.9645,202.9645,202.1431,202.6849,11524.0
2021-02-22 10:00:00,232.09,232.22,231.36,231.49,8508.0,202.7897,202.9033,202.1519,202.2655,8508.0
2021-02-22 10:05:00,231.39,231.41,231.05,231.29,8680.0,202.1781,202.1956,201.881,202.0907,8680.0
2021-02-22 10:10:00,231.34,231.49,231.18,231.45,9697.0,202.1344,202.2655,201.9946,202.2305,9697.0
2021-02-22 10:15:00,231.44,231.44,230.39,230.52,11594.0,202.2218,202.2218,201.3043,201.4179,11594.0
2021-02-22 10:20:00,230.52,230.54,230.15,230.46,12553.0,201.4179,201.4354,201.0946,201.3655,12553.0
2021-02-22 10:25:00,230.46,231.08,230.45,230.86,11285.0,201.3655,201.9072,201.3568,201.715,11285.0
2021-02-22 10:30:00,230.81,231.36,230.81,231.29,10830.0,201.6713,202.1519,201.6713,202.0907,10830.0
2021-02-22 10:35:00,231.48,232.32,231.47,232.32,12900.0,202.2567,202.9907,202.248,202.9907,12900.0
2021-02-22 10:40:00,232.34,232.43,232.04,232.39,10717.0,203.0082,203.0868,202.746,203.0518,10717.0
2021-02-22 10:45:00,232.45,232.64,232.27,232.44,10761.0,203.1043,203.2703,202.947,203.0955,10761.0
2021-02-22 10:50:00,232.44,232.5,232.19,232.2,10942.0,203.0955,203.148,202.8771,202.8858,10942.0
2021-02-22 10:55:00,232.11,232.26,231.93,232.21,10962.0,202.8072,202.9383,202.6499,202.8946,10962.0
2021-02-22 11:00:00,232.18,232.54,232.13,232.54,14196.0,202.8684,203.1829,202.8247,203.1829,14196.0
2021-02-22 11:05:00,232.52,232.71,232.27,232.61,13950.0,203.1654,203.3314,202.947,203.2441,13950.0
2021-02-22 11:10:00,232.76,232.76,232.34,232.71,14751.0,203.3751,203.3751,203.0082,203.3314,14751.0
2021-02-22 11:15:00,232.73,232.89,232.57,232.82,9647.0,203.3489,203.4887,203.2091,203.4276,9647.0
2021-02-22 11:20:00,232.8,232.8,232.29,232.31,5919.0,203.4101,203.4101,202.9645,202.9819,5919.0
2021-02-22 11:25:00,232.34,232.39,232.23,232.25,6448.0,203.0082,203.0518,202.912,202.9295,6448.0
2021-02-22 11:30:00,232.25,232.26,231.85,232.06,6345.0,202.9295,202.9383,202.58,202.7635,6345.0
2021-02-22 11:35:00,232.07,232.08,231.86,231.96,5231.0,202.7722,202.781,202.5888,202.6761,5231.0
2021-02-22 11:40:00,231.95,232.1,231.86,232.02,7862.0,202.6674,202.7985,202.5888,202.7286,7862.0
2021-02-22 11:45:00,232.02,232.22,231.9,231.92,9095.0,202.7286,202.9033,202.6237,202.6412,9095.0
2021-02-22 11:50:00,232.0,232.18,231.88,232.17,12350.0,202.7111,202.8684,202.6062,202.8596,12350.0
2021-02-22 11:55:00,232.14,232.55,232.09,232.48,6900.0,202.8334,203.1916,202.7897,203.1305,6900.0
2021-02-22 12:00:00,232.57,232.65,232.36,232.52,12375.0,203.2091,203.279,203.0256,203.1654,12375.0
2021-02-22 12:05:00,232.49,232.93,232.49,232.84,15167.0,203.1392,203.5237,203.1392,203.445,15167.0
2021-02-22 12:10:00,232.89,233.15,232.85,232.97,13926.0,203.4887,203.7159,203.4538,203.5586,13926.0
2021-02-22 12:15:00,232.93,233.18,232.92,233.04,10557.0,203.5237,203.7421,203.5149,203.6198,10557.0
2021-02-22 12:20:00,233.0,233.13,232.97,232.97,6523.0,203.5848,203.6984,203.5586,203.5586,6523.0
2021-02-22 12:25:00,232.94,233.02,232.81,232.91,8155.0,203.5324,203.6023,203.4188,203.5062,8155.0
2021-02-22 12:30:00,232.89,233.05,232.89,233.03,5551.0,203.4887,203.6285,203.4887,203.611,5551.0
2021-02-22 12:35:00,233.03,233.11,232.89,233.04,5826.0,203.611,203.6809,203.4887,203.6198,5826.0
2021-02-22 12:40:00,233.07,233.13,232.94,233.08,4191.0,203.646,203.6984,203.5324,203.6547,4191.0
2021-02-22 12:45:00,233.15,233.15,232.85,232.86,5599.0,203.7159,203.7159,203.4538,203.4625,5599.0
2021-02-22 12:50:00,232.83,232.94,232.75,232.92,8239.0,203.4363,203.5324,203.3664,203.5149,8239.0
2021-02-22 12:55:00,232.91,233.14,232.91,233.06,9312.0,203.5062,203.7072,203.5062,203.6373,9312.0
2021-02-22 13:00:00,233.06,233.13,232.99,233.13,6272.0,203.6373,203.6984,203.5761,203.6984,6272.0
2021-02-22 13:05:00,233.09,233.32,233.0,233.06,11304.0,203.6635,203.8644,203.5848,203.6373,11304.0
2021-02-22 13:10:00,233.09,233.18,232.95,233.0,8792.0,203.6635,203.7421,203.5411,203.5848,8792.0
2021-02-22 13:15:00,233.03,233.07,232.79,232.98,11207.0,203.611,203.646,203.4013,203.5674,11207.0
2021-02-22 13:20:00,232.99,233.08,232.81,232.87,15612.0,203.5761,203.6547,203.4188,203.4712,15612.0
2021-02-22 13:25:00,232.82,233.11,232.8,233.09,11362.0,203.4276,203.6809,203.4101,203.6635,11362.0
2021-02-22 13:30:00,233.04,233.59,233.0,233.45,26064.0,203.6198,204.1003,203.5848,203.978,26064.0
2021-02-22 13:35:00,233.44,233.6,233.14,233.14,9196.0,203.9693,204.1091,203.7072,203.7072,9196.0
2021-02-22 13:40:00,233.1,233.54,233.1,233.39,8191.0,203.6722,204.0567,203.6722,203.9256,8191.0
2021-02-22 13:45:00,233.34,233.4,233.22,233.35,9855.0,203.8819,203.9343,203.7771,203.8906,9855.0
2021-02-22 13:50:00,233.35,233.8,233.35,233.43,28157.0,203.8906,204.2838,203.8906,203.9605,28157.0
2021-02-22 13:55:00,233.41,233.52,233.19,233.31,9811.0,203.9431,204.0392,203.7508,203.8557,9811.0
2021-02-22 14:00:00,233.43,233.67,233.24,233.54,8195.0,203.9605,204.1702,203.7945,204.0567,8195.0
2021-02-22 14:05:00,233.54,233.69,233.43,233.66,5298.0,204.0567,204.1877,203.9605,204.1615,5298.0
2021-02-22 14:10:00,233.72,233.73,233.53,233.61,9069.0,204.2139,204.2227,204.0479,204.1178,9069.0
2021-02-22 14:15:00,233.58,233.66,233.52,233.54,6581.0,204.0916,204.1615,204.0392,204.0567,6581.0
2021-02-22 14:20:00,233.48,233.54,233.25,233.37,7095.0,204.0042,204.0567,203.8033,203.9081,7095.0
2021-02-22 14:25:00,233.41,233.6,233.38,233.46,9223.0,203.9431,204.1091,203.9169,203.9868,9223.0
2021-02-22 14:30:00,233.46,233.66,233.37,233.37,7988.0,203.9868,204.1615,203.9081,203.9081,7988.0
2021-02-22 14:35:00,233.38,233.57,233.27,233.42,11724.0,203.9169,204.0829,203.8207,203.9518,11724.0
2021-02-22 14:40:00,233.42,233.49,233.32,233.37,7805.0,203.9518,204.013,203.8644,203.9081,7805.0
2021-02-22 14:45:00,233.37,233.56,233.29,233.43,14604.0,203.9081,204.0741,203.8382,203.9605,14604.0
2021-02-22 14:50:00,233.5,233.75,233.49,233.62,9548.0,204.0217,204.2402,204.013,204.1266,9548.0
2021-02-22 14:55:00,233.62,233.66,233.48,233.59,11988.0,204.1266,204.1615,204.0042,204.1003,11988.0
2021-02-22 15:00:00,233.57,233.6,233.07,233.13,14646.0,204.0829,204.1091,203.646,203.6984,14646.0
2021-02-22 15:05:00,233.13,233.27,232.94,233.23,16745.0,203.6984,203.8207,203.5324,203.7858,16745.0
2021-02-22 15:10:00,233.24,233.4,233.07,233.29,17127.0,203.7945,203.9343,203.646,203.8382,17127.0
2021-02-22 15:15:00,233.3,233.33,232.98,233.15,12784.0,203.847,203.8732,203.5674,203.7159,12784.0
2021-02-22 15:20:00,233.12,233.44,233.1,233.41,11264.0,203.6897,203.9693,203.6722,203.9431,11264.0
2021-02-22 15:25:00,233.4,233.5,232.8,232.86,31273.0,203.9343,204.0217,203.4101,203.4625,31273.0
2021-02-22 15:30:00,232.86,232.91,232.58,232.65,36272.0,203.4625,203.5062,203.2179,203.279,36272.0
2021-02-22 15:35:00,232.72,232.97,232.66,232.76,18417.0,203.3402,203.5586,203.2878,203.3751,18417.0
2021-02-22 15:40:00,232.81,232.82,232.53,232.72,34550.0,203.4188,203.4276,203.1742,203.3402,34550.0
2021-02-22 15:45:00,232.74,232.84,232.48,232.61,38446.0,203.3577,203.445,203.1305,203.2441,38446.0
2021-02-22 15:50:00,232.54,232.54,231.19,231.59,104238.0,203.1829,203.1829,202.0033,202.3528,104238.0
2021-02-22 15:55:00,231.57,231.97,231.22,231.48,257066.0,202.3354,202.6849,202.0296,202.2567,257066.0
2021-02-23 09:30:00,232.57,233.75,232.07,233.36,103151.0,203.2091,204.2402,202.7722,203.8994,103151.0
2021-02-23 09:35:00,233.36,236.9,233.35,235.64,79226.0,203.8994,206.9925,203.8906,205.8915,79226.0
2021-02-23 09:40:00,235.58,236.79,234.17,235.37,50294.0,205.8391,206.8964,204.6071,205.6556,50294.0
2021-02-23 09:45:00,235.61,238.0,235.0,237.95,53792.0,205.8653,207.9536,205.3323,207.9099,53792.0
2021-02-23 09:50:00,237.71,237.77,234.68,235.25,52683.0,207.7002,207.7526,205.0527,205.5508,52683.0
2021-02-23 09:55:00,235.13,235.7,233.47,233.79,42576.0,205.4459,205.944,203.9955,204.2751,42576.0
2021-02-23 10:00:00,233.54,233.91,232.71,233.02,38259.0,204.0567,204.38,203.3314,203.6023,38259.0
2021-02-23 10:05:00,232.94,233.44,232.49,232.92,27434.0,203.5324,203.9693,203.1392,203.5149,27434.0
2021-02-23 10:10:00,232.87,233.39,232.76,233.0,19648.0,203.4712,203.9256,203.3751,203.5848,19648.0
2021-02-23 10:15:00,233.0,233.43,232.6,233.17,34071.0,203.5848,203.9605,203.2353,203.7334,34071.0
2021-02-23 10:20:00,233.2,233.69,232.87,233.29,27495.0,203.7596,204.1877,203.4712,203.8382,27495.0
2021-02-23 10:25:00,233.38,233.58,232.77,233.06,20195.0,203.9169,204.0916,203.3839,203.6373,20195.0
2021-02-23 10:30:00,232.98,233.58,232.75,232.83,18313.0,203.5674,204.0916,203.3664,203.4363,18313.0
2021-02-23 10:35:00,232.79,233.06,231.98,232.1,16226.0,203.4013,203.6373,202.6936,202.7985,16226.0
2021-02-23 10:40:00,231.91,232.32,231.6,232.06,17385.0,202.6324,202.9907,202.3616,202.7635,17385.0
2021-02-23 10:45:00,232.07,232.65,231.91,232.25,12587.0,202.7722,203.279,202.6324,202.9295,12587.0
2021-02-23 10:50:00,232.26,232.36,231.42,231.45,29366.0,202.9383,203.0256,202.2043,202.2305,29366.0
2021-02-23 10:55:00,231.37,231.63,231.1,231.3,13036.0,202.1606,202.3878,201.9247,202.0995,13036.0
2021-02-23 11:00:00,231.29,231.63,231.11,231.58,9750.0,202.0907,202.3878,201.9334,202.3441,9750.0
2021-02-23 11:05:00,231.65,231.94,231.45,231.75,9893.0,202.4053,202.6587,202.2305,202.4926,9893.0
2021-02-23 11:10:00,231.85,232.08,231.59,231.78,9241.0,202.58,202.781,202.3528,202.5189,9241.0
2021-02-23 11:15:00,231.79,232.32,231.69,232.18,18514.0,202.5276,202.9907,202.4402,202.8684,18514.0
2021-02-23 11:20:00,232.08,232.29,231.95,232.12,18030.0,202.781,202.9645,202.6674,202.8159,18030.0
2021-02-23 11:25:00,232.05,232.22,231.81,232.2,23855.0,202.7548,202.9033,202.5451,202.8858,23855.0
2021-02-23 11:30:00,232.11,233.1,231.78,232.97,27308.0,202.8072,203.6722,202.5189,203.5586,27308.0
2021-02-23 11:35:00,232.87,233.13,232.74,232.93,16256.0,203.4712,203.6984,203.3577,203.5237,16256.0
2021-02-23 11:40:00,232.89,232.91,232.14,232.42,9207.0,203.4887,203.5062,202.8334,203.0781,9207.0
2021-02-23 11:45:00,232.37,232.69,232.08,232.68,12567.0,203.0344,203.314,202.781,203.3052,12567.0
2021-02-23 11:50:00,232.53,232.83,232.29,232.66,10629.0,203.1742,203.4363,202.9645,203.2878,10629.0
2021-02-23 11:55:00,232.56,232.73,232.24,232.71,8233.0,203.2004,203.3489,202.9208,203.3314,8233.0
2021-02-23 12:00:00,232.59,233.38,232.44,233.26,17380.0,203.2266,203.9169,203.0955,203.812,17380.0
2021-02-23 12:05:00,233.34,233.34,232.89,232.99,10632.0,203.8819,203.8819,203.4887,203.5761,10632.0
2021-02-23 12:10:00,232.98,232.99,232.62,232.72,11696.0,203.5674,203.5761,203.2528,203.3402,11696.0
2021-02-23 12:15:00,232.53,232.95,232.47,232.71,8642.0,203.1742,203.5411,203.1217,203.3314,8642.0
2021-02-23 12:20:00,232.68,232.81,232.09,232.16,14886.0,203.3052,203.4188,202.7897,202.8509,14886.0
2021-02-23 12:25:00,232.1,232.78,232.01,232.78,8847.0,202.7985,203.3926,202.7198,203.3926,8847.0
2021-02-23 12:30:00,232.69,232.86,232.62,232.78,9105.0,203.314,203.4625,203.2528,203.3926,9105.0
2021-02-23 12:35:00,232.83,232.86,232.0,232.04,13300.0,203.4363,203.4625,202.7111,202.746,13300.0
2021-02-23 12:40:00,232.03,232.13,231.23,231.23,10677.0,202.7373,202.8247,202.0383,202.0383,10677.0
2021-02-23 12:45:00,231.21,231.74,231.2,231.62,15541.0,202.0208,202.4839,202.0121,202.3791,15541.0
2021-02-23 12:50:00,231.58,231.79,231.16,231.79,4846.0,202.3441,202.5276,201.9771,202.5276,4846.0
2021-02-23 12:55:00,231.86,231.94,231.1,231.1,7850.0,202.5888,202.6587,201.9247,201.9247,7850.0
2021-02-23 13:00:00,231.1,231.73,230.96,231.63,15716.0,201.9247,202.4752,201.8024,202.3878,15716.0
2021-02-23 13:05:00,231.67,231.88,231.67,231.81,5479.0,202.4227,202.6062,202.4227,202.5451,5479.0
2021-02-23 13:10:00,231.81,232.21,231.75,232.03,6607.0,202.5451,202.8946,202.4926,202.7373,6607.0
2021-02-23 13:15:00,232.0,232.23,231.91,232.21,9366.0,202.7111,202.912,202.6324,202.8946,9366.0
2021-02-23 13:20:00,232.37,232.59,232.37,232.52,8949.0,203.0344,203.2266,203.0344,203.1654,8949.0
2021-02-23 13:25:00,232.57,232.77,232.3,232.67,8725.0,203.2091,203.3839,202.9732,203.2965,8725.0
2021-02-23 13:30:00,232.67,233.04,232.63,232.95,6342.0,203.2965,203.6198,203.2615,203.5411,6342.0
2021-02-23 13:35:00,233.06,233.16,232.9,233.11,8486.0,203.6373,203.7246,203.4975,203.6809,8486.0
2021-02-23 13:40:00,233.17,233.17,232.8,232.91,7016.0,203.7334,203.7334,203.4101,203.5062,7016.0
2021-02-23 13:45:00,232.98,233.2,232.63,232.64,15475.0,203.5674,203.7596,203.2615,203.2703,15475.0
2021-02-23 13:50:00,232.58,232.82,232.47,232.69,7347.0,203.2179,203.4276,203.1217,203.314,7347.0
2021-02-23 13:55:00,232.68,232.95,232.62,232.74,5050.0,203.3052,203.5411,203.2528,203.3577,5050.0
2021-02-23 14:00:00,232.74,232.79,232.35,232.36,6714.0,203.3577,203.4013,203.0169,203.0256,6714.0
2021-02-23 14:05:00,232.33,232.64,232.33,232.36,9346.0,202.9994,203.2703,202.9994,203.0256,9346.0
2021-02-23 14:10:00,232.46,232.51,232.2,232.35,7240.0,203.113,203.1567,202.8858,203.0169,7240.0
2021-02-23 14:15:00,232.34,232.75,232.34,232.41,13890.0,203.0082,203.3664,203.0082,203.0693,13890.0
2021-02-23 14:20:00,232.37,232.56,232.25,232.46,14680.0,203.0344,203.2004,202.9295,203.113,14680.0
2021-02-23 14:25:00,232.43,232.53,232.28,232.45,11130.0,203.0868,203.1742,202.9557,203.1043,11130.0
2021-02-23 14:30:00,232.42,232.55,231.88,232.08,11234.0,203.0781,203.1916,202.6062,202.781,11234.0
2021-02-23 14:35:00,231.96,232.3,231.96,232.26,18426.0,202.6761,202.9732,202.6761,202.9383,18426.0
2021-02-23 14:40:00,232.31,232.5,232.19,232.37,11771.0,202.9819,203.148,202.8771,203.0344,11771.0
2021-02-23 14:45:00,232.39,232.57,232.34,232.55,10367.0,203.0518,203.2091,203.0082,203.1916,10367.0
2021-02-23 14:50:00,232.46,232.82,232.4,232.44,20177.0,203.113,203.4276,203.0606,203.0955,20177.0
2021-02-23 14:55:00,232.52,232.63,232.34,232.55,9429.0,203.1654,203.2615,203.0082,203.1916,9429.0
2021-02-23 15:00:00,232.61,232.68,232.54,232.61,8850.0,203.2441,203.3052,203.1829,203.2441,8850.0
2021-02-23 15:05:00,232.58,232.71,232.51,232.69,9946.0,203.2179,203.3314,203.1567,203.314,9946.0
2021-02-23 15:10:00,232.65,232.93,232.51,232.78,19441.0,203.279,203.5237,203.1567,203.3926,19441.0
2021-02-23 15:15:00,232.81,233.25,232.75,233.25,14982.0,203.4188,203.8033,203.3664,203.8033,14982.0
2021-02-23 15:20:00,233.36,233.66,233.31,233.59,19230.0,203.8994,204.1615,203.8557,204.1003,19230.0
2021-02-23 15:25:00,233.59,233.91,233.49,233.49,40208.0,204.1003,204.38,204.013,204.013,40208.0
2021-02-23 15:30:00,233.48,233.48,233.18,233.26,9934.0,204.0042,204.0042,203.7421,203.812,9934.0
2021-02-23 15:35:00,233.24,233.4,233.13,233.24,14948.0,203.7945,203.9343,203.6984,203.7945,14948.0
2021-02-23 15:40:00,233.21,233.31,232.74,232.74,50674.0,203.7683,203.8557,203.3577,203.3577,50674.0
2021-02-23 15:45:00,232.77,232.86,232.5,232.64,44810.0,203.3839,203.4625,203.148,203.2703,44810.0
2021-02-23 15:50:00,232.65,232.79,232.21,232.74,127763.0,203.279,203.4013,202.8946,203.3577,127763.0
2021-02-23 15:55:00,232.82,232.82,232.34,232.5,107710.0,203.4276,203.4276,203.0082,203.148,107710.0
2021-02-24 09:30:00,230.0,230.79,228.6,229.3,86242.0,200.9636,201.6538,199.7403,200.3519,86242.0
2021-02-24 09:35:00,229.29,229.83,228.65,229.0,22721.0,200.3432,200.815,199.784,200.0898,22721.0
2021-02-24 09:40:00,229.01,229.14,228.4,228.82,48651.0,200.0986,200.2121,199.5656,199.9325,48651.0
2021-02-24 09:45:00,228.76,229.44,228.36,229.09,28805.0,199.8801,200.4743,199.5306,200.1685,28805.0
2021-02-24 09:50:00,228.97,229.39,228.35,229.06,125273.0,200.0636,200.4306,199.5219,200.1422,125273.0
2021-02-24 09:55:00,229.06,229.62,228.15,228.49,38733.0,200.1422,200.6315,199.3471,199.6442,38733.0
2021-02-24 10:00:00,228.48,229.35,228.36,229.13,24612.0,199.6355,200.3956,199.5306,200.2034,24612.0
2021-02-24 10:05:00,229.13,229.22,227.86,227.87,42488.0,200.2034,200.282,199.0937,199.1025,42488.0
2021-02-24 10:10:00,227.97,228.53,227.71,228.43,64194.0,199.1898,199.6792,198.9627,199.5918,64194.0
2021-02-24 10:15:00,228.37,229.54,228.22,229.54,12697.0,199.5394,200.5616,199.4083,200.5616,12697.0
2021-02-24 10:20:00,229.52,229.52,229.19,229.42,18864.0,200.5442,200.5442,200.2558,200.4568,18864.0
2021-02-24 10:25:00,229.38,229.5,228.99,229.04,7926.0,200.4218,200.5267,200.0811,200.1248,7926.0
2021-02-24 10:30:00,229.11,229.39,228.75,229.18,16464.0,200.1859,200.4306,199.8714,200.2471,16464.0
2021-02-24 10:35:00,229.33,229.34,228.74,228.82,18823.0,200.3782,200.3869,199.8626,199.9325,18823.0
2021-02-24 10:40:00,228.78,229.27,228.5,228.89,16477.0,199.8976,200.3257,199.6529,199.9937,16477.0
2021-02-24 10:45:00,228.96,229.09,228.62,228.95,28068.0,200.0549,200.1685,199.7578,200.0461,28068.0
2021-02-24 10:50:00,228.9,229.0,228.67,228.93,18830.0,200.0024,200.0898,199.8015,200.0287,18830.0
2021-02-24 10:55:00,229.0,229.36,228.85,229.14,48208.0,200.0898,200.4044,199.9588,200.2121,48208.0
2021-02-24 11:00:00,229.09,229.3,228.75,228.91,14847.0,200.1685,200.3519,199.8714,200.0112,14847.0
2021-02-24 11:05:00,228.91,229.0,228.59,228.84,12110.0,200.0112,200.0898,199.7316,199.95,12110.0
2021-02-24 11:10:00,228.79,229.17,228.68,228.95,19987.0,199.9063,200.2384,199.8102,200.0461,19987.0
2021-02-24 11:15:00,228.97,229.12,228.89,229.07,25813.0,200.0636,200.1947,199.9937,200.151,25813.0
2021-02-24 11:20:00,229.12,229.36,228.91,229.01,12963.0,200.1947,200.4044,200.0112,200.0986,12963.0
2021-02-24 11:25:00,229.04,229.34,228.8,228.86,26347.0,200.1248,200.3869,199.9151,199.9675,26347.0
2021-02-24 11:30:00,228.87,229.02,228.7,229.02,14296.0,199.9762,200.1073,199.8277,200.1073,14296.0
2021-02-24 11:35:00,228.93,229.63,228.93,229.54,36018.0,200.0287,200.6403,200.0287,200.5616,36018.0
2021-02-24 11:40:00,229.61,229.89,229.5,229.74,14300.0,200.6228,200.8675,200.5267,200.7364,14300.0
2021-02-24 11:45:00,229.73,230.04,229.73,230.03,13078.0,200.7277,200.9985,200.7277,200.9898,13078.0
2021-02-24 11:50:00,229.96,230.19,229.63,229.63,12798.0,200.9286,201.1296,200.6403,200.6403,12798.0
2021-02-24 11:55:00,229.62,229.79,229.62,229.72,4357.0,200.6315,200.7801,200.6315,200.7189,4357.0
2021-02-24 12:00:00,229.73,229.97,229.64,229.91,8874.0,200.7277,200.9374,200.649,200.8849,8874.0
2021-02-24 12:05:00,229.89,229.94,229.58,229.65,2428.0,200.8675,200.9111,200.5966,200.6578,2428.0
2021-02-24 12:10:00,229.65,229.79,229.35,229.74,7975.0,200.6578,200.7801,200.3956,200.7364,7975.0
2021-02-24 12:15:00,229.79,229.94,229.68,229.89,4882.0,200.7801,200.9111,200.684,200.8675,4882.0
2021-02-24 12:20:00,229.84,229.84,229.52,229.58,5723.0,200.8238,200.8238,200.5442,200.5966,5723.0
2021-02-24 12:25:00,229.58,229.67,229.39,229.39,6017.0,200.5966,200.6752,200.4306,200.4306,6017.0
2021-02-24 12:30:00,229.56,229.95,229.47,229.95,5477.0,200.5791,200.9199,200.5005,200.9199,5477.0
2021-02-24 12:35:00,229.98,230.09,229.92,230.0,21066.0,200.9461,201.0422,200.8937,200.9636,21066.0
2021-02-24 12:40:00,229.98,230.16,229.98,230.12,18352.0,200.9461,201.1034,200.9461,201.0684,18352.0
2021-02-24 12:45:00,230.08,230.2,229.88,229.92,5935.0,201.0335,201.1383,200.8587,200.8937,5935.0
2021-02-24 12:50:00,229.87,230.2,229.87,229.98,15604.0,200.85,201.1383,200.85,200.9461,15604.0
2021-02-24 12:55:00,230.04,230.05,229.87,229.9,3792.0,200.9985,201.0073,200.85,200.8762,3792.0
2021-02-24 13:00:00,229.84,229.93,229.45,229.54,6066.0,200.8238,200.9024,200.483,200.5616,6066.0
2021-02-24 13:05:00,229.54,229.63,229.29,229.31,9300.0,200.5616,200.6403,200.3432,200.3607,9300.0
2021-02-24 13:10:00,229.3,229.73,229.3,229.66,8869.0,200.3519,200.7277,200.3519,200.6665,8869.0
2021-02-24 13:15:00,229.71,229.74,229.41,229.53,8576.0,200.7102,200.7364,200.4481,200.5529,8576.0
2021-02-24 13:20:00,229.49,229.63,229.48,229.61,12543.0,200.518,200.6403,200.5092,200.6228,12543.0
2021-02-24 13:25:00,229.6,230.03,229.58,230.03,18123.0,200.6141,200.9898,200.5966,200.9898,18123.0
2021-02-24 13:30:00,230.01,230.6,229.9,230.45,27219.0,200.9723,201.4878,200.8762,201.3568,27219.0
2021-02-24 13:35:00,230.47,230.55,230.38,230.49,13471.0,201.3742,201.4441,201.2956,201.3917,13471.0
2021-02-24 13:40:00,230.47,230.65,230.31,230.42,15394.0,201.3742,201.5315,201.2344,201.3305,15394.0
2021-02-24 13:45:00,230.43,230.43,230.07,230.19,12029.0,201.3393,201.3393,201.0247,201.1296,12029.0
2021-02-24 13:50:00,230.32,230.41,230.16,230.3,11410.0,201.2432,201.3218,201.1034,201.2257,11410.0
2021-02-24 13:55:00,230.34,230.58,230.18,230.38,19254.0,201.2606,201.4703,201.1208,201.2956,19254.0
2021-02-24 14:00:00,230.39,230.48,230.24,230.36,10149.0,201.3043,201.383,201.1733,201.2781,10149.0
2021-02-24 14:05:00,230.33,230.39,229.99,230.26,12353.0,201.2519,201.3043,200.9548,201.1907,12353.0
2021-02-24 14:10:00,230.3,230.33,230.03,230.2,10018.0,201.2257,201.2519,200.9898,201.1383,10018.0
2021-02-24 14:15:00,230.16,230.43,230.13,230.38,8257.0,201.1034,201.3393,201.0772,201.2956,8257.0
2021-02-24 14:20:00,230.35,230.42,230.16,230.21,12151.0,201.2694,201.3305,201.1034,201.1471,12151.0
2021-02-24 14:25:00,230.23,230.36,230.23,230.28,6181.0,201.1645,201.2781,201.1645,201.2082,6181.0
2021-02-24 14:30:00,230.28,230.29,230.06,230.11,7620.0,201.2082,201.217,201.016,201.0597,7620.0
2021-02-24 14:35:00,230.12,230.37,230.03,230.26,5852.0,201.0684,201.2869,200.9898,201.1907,5852.0
2021-02-24 14:40:00,230.28,230.32,230.08,230.12,8178.0,201.2082,201.2432,201.0335,201.0684,8178.0
2021-02-24 14:45:00,230.14,230.14,229.85,229.86,7060.0,201.0859,201.0859,200.8325,200.8412,7060.0
2021-02-24 14:50:00,229.94,230.06,229.75,229.75,6416.0,200.9111,201.016,200.7451,200.7451,6416.0
2021-02-24 14:55:00,229.76,229.91,229.7,229.91,5485.0,200.7539,200.8849,200.7014,200.8849,5485.0
2021-02-24 15:00:00,229.88,230.08,229.71,229.8,7568.0,200.8587,201.0335,200.7102,200.7888,7568.0
2021-02-24 15:05:00,229.8,230.12,229.8,229.99,6418.0,200.7888,201.0684,200.7888,200.9548,6418.0
2021-02-24 15:10:00,230.0,230.06,229.92,229.94,7544.0,200.9636,201.016,200.8937,200.9111,7544.0
2021-02-24 15:15:00,229.94,229.94,229.65,229.68,7733.0,200.9111,200.9111,200.6578,200.684,7733.0
2021-02-24 15:20:00,229.69,229.89,229.66,229.79,19661.0,200.6927,200.8675,200.6665,200.7801,19661.0
2021-02-24 15:25:00,229.75,230.14,229.72,230.01,17243.0,200.7451,201.0859,200.7189,200.9723,17243.0
2021-02-24 15:30:00,230.04,230.17,230.01,230.08,22002.0,200.9985,201.1121,200.9723,201.0335,22002.0
2021-02-24 15:35:00,230.09,230.32,230.06,230.21,16842.0,201.0422,201.2432,201.016,201.1471,16842.0
2021-02-24 15:40:00,230.2,230.2,229.89,229.98,18602.0,201.1383,201.1383,200.8675,200.9461,18602.0
2021-02-24 15:45:00,229.99,230.13,229.93,230.06,19982.0,200.9548,201.0772,200.9024,201.016,19982.0
2021-02-24 15:50:00,230.09,230.21,229.88,229.96,50104.0,201.0422,201.1471,200.8587,200.9286,50104.0
2021-02-24 15:55:00,229.98,230.14,229.81,230.11,98373.0,200.9461,201.0859,200.7976,201.0597,98373.0
2021-02-25 09:30:00,229.99,230.5,229.3,229.41,74282.0,200.9548,201.4004,200.3519,200.4481,74282.0
2021-02-25 09:35:00,229.43,229.91,228.91,229.67,25677.0,200.4655,200.8849,200.0112,200.6752,25677.0
2021-02-25 09:40:00,229.9,230.05,229.49,229.8,7311.0,200.8762,201.0073,200.518,200.7888,7311.0
2021-02-25 09:45:00,229.85,230.1,229.61,229.79,5856.0,200.8325,201.0509,200.6228,200.7801,5856.0
2021-02-25 09:50:00,229.88,230.23,229.73,230.12,14851.0,200.8587,201.1645,200.7277,201.0684,14851.0
2021-02-25 09:55:00,230.12,230.17,229.78,230.04,7417.0,201.0684,201.1121,200.7713,200.9985,7417.0
2021-02-25 10:00:00,229.93,230.1,229.61,229.67,8694.0,200.9024,201.0509,200.6228,200.6752,8694.0
2021-02-25 10:05:00,229.8,230.08,229.32,229.4,15461.0,200.7888,201.0335,200.3694,200.4393,15461.0
2021-02-25 10:10:00,229.41,229.47,228.8,229.46,12291.0,200.4481,200.5005,199.9151,200.4917,12291.0
2021-02-25 10:15:00,229.48,229.81,229.35,229.8,7109.0,200.5092,200.7976,200.3956,200.7888,7109.0
2021-02-25 10:20:00,229.9,230.28,229.9,230.09,9932.0,200.8762,201.2082,200.8762,201.0422,9932.0
2021-02-25 10:25:00,230.12,230.12,229.0,229.39,8477.0,201.0684,201.0684,200.0898,200.4306,8477.0
2021-02-25 10:30:00,229.26,229.34,228.81,228.98,10692.0,200.317,200.3869,199.9238,200.0723,10692.0
2021-02-25 10:35:00,228.99,229.17,228.68,228.82,9981.0,200.0811,200.2384,199.8102,199.9325,9981.0
2021-02-25 10:40:00,228.91,229.17,228.7,229.09,9455.0,200.0112,200.2384,199.8277,200.1685,9455.0
2021-02-25 10:45:00,229.09,229.19,228.82,229.0,11384.0,200.1685,200.2558,199.9325,200.0898,11384.0
2021-02-25 10:50:00,229.04,229.04,228.62,228.62,8995.0,200.1248,200.1248,199.7578,199.7578,8995.0
2021-02-25 10:55:00,228.6,228.91,228.6,228.91,10530.0,199.7403,200.0112,199.7403,200.0112,10530.0
2021-02-25 11:00:00,228.79,229.16,228.71,228.93,4765.0,199.9063,200.2296,199.8364,200.0287,4765.0
2021-02-25 11:05:00,228.89,229.28,228.89,229.28,4020.0,199.9937,200.3345,199.9937,200.3345,4020.0
2021-02-25 11:10:00,229.25,229.4,229.0,229.26,5151.0,200.3083,200.4393,200.0898,200.317,5151.0
2021-02-25 11:15:00,229.19,229.56,229.19,229.56,5234.0,200.2558,200.5791,200.2558,200.5791,5234.0
2021-02-25 11:20:00,229.57,229.7,229.1,229.12,5027.0,200.5879,200.7014,200.1772,200.1947,5027.0
2021-02-25 11:25:00,229.2,229.26,228.43,228.51,13677.0,200.2646,200.317,199.5918,199.6617,13677.0
2021-02-25 11:30:00,228.37,228.61,228.25,228.29,15153.0,199.5394,199.7491,199.4345,199.4694,15153.0
2021-02-25 11:35:00,228.31,228.39,227.85,228.34,15962.0,199.4869,199.5568,199.085,199.5131,15962.0
2021-02-25 11:40:00,228.2,228.2,227.89,228.19,7038.0,199.3908,199.3908,199.1199,199.3821,7038.0
2021-02-25 11:45:00,228.11,228.3,228.06,228.22,20850.0,199.3122,199.4782,199.2685,199.4083,20850.0
2021-02-25 11:50:00,228.13,228.42,227.77,228.42,13633.0,199.3296,199.583,199.0151,199.583,13633.0
2021-02-25 11:55:00,228.33,228.41,227.84,227.84,9682.0,199.5044,199.5743,199.0763,199.0763,9682.0
2021-02-25 12:00:00,227.95,228.63,227.8,228.51,24479.0,199.1724,199.7665,199.0413,199.6617,24479.0
2021-02-25 12:05:00,228.56,229.07,228.19,229.03,12540.0,199.7054,200.151,199.3821,200.116,12540.0
2021-02-25 12:10:00,228.95,229.05,228.74,229.05,15779.0,200.0461,200.1335,199.8626,200.1335,15779.0
2021-02-25 12:15:00,228.9,228.97,228.6,228.65,5233.0,200.0024,200.0636,199.7403,199.784,5233.0
2021-02-25 12:20:00,228.69,228.99,228.65,228.78,14668.0,199.819,200.0811,199.784,199.8976,14668.0
2021-02-25 12:25:00,228.76,228.76,228.3,228.65,14572.0,199.8801,199.8801,199.4782,199.784,14572.0
2021-02-25 12:30:00,228.64,228.71,228.21,228.49,7557.0,199.7753,199.8364,199.3995,199.6442,7557.0
2021-02-25 12:35:00,228.5,228.67,228.31,228.56,5068.0,199.6529,199.8015,199.4869,199.7054,5068.0
2021-02-25 12:40:00,228.63,228.69,228.32,228.48,5996.0,199.7665,199.819,199.4957,199.6355,5996.0
2021-02-25 12:45:00,228.6,228.94,228.48,228.69,4787.0,199.7403,200.0374,199.6355,199.819,4787.0
2021-02-25 12:50:00,228.65,228.69,228.4,228.45,7261.0,199.784,199.819,199.5656,199.6093,7261.0
2021-02-25 12:55:00,228.49,228.65,228.05,228.15,11067.0,199.6442,199.784,199.2597,199.3471,11067.0
2021-02-25 13:00:00,228.27,228.47,227.64,228.22,16159.0,199.452,199.6267,198.9015,199.4083,16159.0
2021-02-25 13:05:00,228.36,228.56,227.97,228.3,8172.0,199.5306,199.7054,199.1898,199.4782,8172.0
2021-02-25 13:10:00,228.21,228.45,227.48,227.67,15225.0,199.3995,199.6093,198.7617,198.9277,15225.0
2021-02-25 13:15:00,227.67,227.83,227.2,227.42,25726.0,198.9277,199.0675,198.5171,198.7093,25726.0
2021-02-25 13:20:00,227.52,228.01,227.48,227.81,19062.0,198.7967,199.2248,198.7617,199.05,19062.0
2021-02-25 13:25:00,227.87,227.87,227.17,227.86,19534.0,199.1025,199.1025,198.4908,199.0937,19534.0
2021-02-25 13:30:00,227.86,227.99,227.35,227.41,8065.0,199.0937,199.2073,198.6481,198.7005,8065.0
2021-02-25 13:35:00,227.42,227.64,227.17,227.56,8031.0,198.7093,198.9015,198.4908,198.8316,8031.0
2021-02-25 13:40:00,227.49,227.9,227.42,227.83,10354.0,198.7704,199.1287,198.7093,199.0675,10354.0
2021-02-25 13:45:00,227.87,227.87,227.25,227.3,8267.0,199.1025,199.1025,198.5607,198.6044,8267.0
2021-02-25 13:50:00,227.29,227.35,227.1,227.29,8100.0,198.5957,198.6481,198.4297,198.5957,8100.0
2021-02-25 13:55:00,227.31,227.36,227.05,227.08,11411.0,198.6132,198.6569,198.386,198.4122,11411.0
2021-02-25 14:00:00,227.03,227.82,226.9,227.82,22091.0,198.3685,199.0588,198.2549,199.0588,22091.0
2021-02-25 14:05:00,227.78,227.95,227.64,227.84,10066.0,199.0238,199.1724,198.9015,199.0763,10066.0
2021-02-25 14:10:00,227.93,228.12,227.86,227.87,7910.0,199.1549,199.3209,199.0937,199.1025,7910.0
2021-02-25 14:15:00,227.88,228.2,227.82,227.97,14582.0,199.1112,199.3908,199.0588,199.1898,14582.0
2021-02-25 14:20:00,227.97,228.21,227.93,228.18,13922.0,199.1898,199.3995,199.1549,199.3733,13922.0
2021-02-25 14:25:00,228.15,228.32,228.01,228.32,7822.0,199.3471,199.4957,199.2248,199.4957,7822.0
2021-02-25 14:30:00,228.26,228.37,228.11,228.29,13160.0,199.4432,199.5394,199.3122,199.4694,13160.0
2021-02-25 14:35:00,228.28,228.31,227.84,227.93,13880.0,199.4607,199.4869,199.0763,199.1549,13880.0
2021-02-25 14:40:00,227.94,228.0,227.65,227.65,8968.0,199.1636,199.2161,198.9102,198.9102,8968.0
2021-02-25 14:45:00,227.76,227.94,227.64,227.81,13161.0,199.0064,199.1636,198.9015,199.05,13161.0
2021-02-25 14:50:00,227.87,228.0,227.47,227.47,9465.0,199.1025,199.2161,198.753,198.753,9465.0
2021-02-25 14:55:00,227.54,227.76,227.43,227.66,10717.0,198.8141,199.0064,198.718,198.919,10717.0
2021-02-25 15:00:00,227.56,227.85,227.56,227.64,8709.0,198.8316,199.085,198.8316,198.9015,8709.0
2021-02-25 15:05:00,227.79,227.86,227.27,227.37,13707.0,199.0326,199.0937,198.5782,198.6656,13707.0
2021-02-25 15:10:00,227.48,227.73,227.46,227.51,10142.0,198.7617,198.9801,198.7442,198.7879,10142.0
2021-02-25 15:15:00,227.47,227.57,227.12,227.32,10846.0,198.753,198.8403,198.4472,198.6219,10846.0
2021-02-25 15:20:00,227.39,227.54,226.9,226.91,15170.0,198.6831,198.8141,198.2549,198.2637,15170.0
2021-02-25 15:25:00,226.95,227.26,226.9,227.05,19240.0,198.2986,198.5695,198.2549,198.386,19240.0
2021-02-25 15:30:00,227.04,227.32,226.98,227.17,17209.0,198.3773,198.6219,198.3248,198.4908,17209.0
2021-02-25 15:35:00,227.1,227.39,227.08,227.34,17414.0,198.4297,198.6831,198.4122,198.6394,17414.0
2021-02-25 15:40:00,227.36,227.92,227.15,227.92,32550.0,198.6569,199.1462,198.4734,199.1462,32550.0
2021-02-25 15:45:00,227.96,228.32,227.9,228.02,29951.0,199.1811,199.4957,199.1287,199.2335,29951.0
2021-02-25 15:50:00,228.12,228.31,227.49,227.63,56771.0,199.3209,199.4869,198.7704,198.8928,56771.0
2021-02-25 15:55:00,227.58,227.9,227.42,227.43,86853.0,198.8491,199.1287,198.7093,198.718,86853.0
2021-02-26 09:30:00,228.85,230.32,226.24,226.71,61599.0,199.9588,201.2432,197.6783,198.0889,61599.0
2021-02-26 09:35:00,226.71,226.91,225.9,226.25,18906.0,198.0889,198.2637,197.3812,197.687,18906.0
2021-02-26 09:40:00,226.25,226.46,225.72,225.98,15727.0,197.687,197.8705,197.2239,197.4511,15727.0
2021-02-26 09:45:00,225.83,226.17,225.27,225.76,21280.0,197.32,197.6171,196.8307,197.2589,21280.0
2021-02-26 09:50:00,225.65,226.63,225.4,226.43,40179.0,197.1627,198.019,196.9443,197.8443,40179.0
2021-02-26 09:55:00,226.46,226.46,225.09,225.31,38482.0,197.8705,197.8705,196.6734,196.8657,38482.0
2021-02-26 10:00:00,225.54,226.51,225.54,225.89,21038.0,197.0666,197.9142,197.0666,197.3724,21038.0
2021-02-26 10:05:00,225.8,226.2,225.15,225.18,16841.0,197.2938,197.6433,196.7259,196.7521,16841.0
2021-02-26 10:10:00,225.1,225.69,225.03,225.56,27379.0,196.6822,197.1977,196.621,197.0841,27379.0
2021-02-26 10:15:00,225.46,226.06,224.68,225.06,40286.0,196.9967,197.521,196.3152,196.6472,40286.0
2021-02-26 10:20:00,225.06,225.06,224.51,224.7,23457.0,196.6472,196.6472,196.1667,196.3327,23457.0
2021-02-26 10:25:00,224.62,225.06,223.8,224.01,24314.0,196.2628,196.6472,195.5463,195.7298,24314.0
2021-02-26 10:30:00,224.16,224.59,223.93,224.47,15986.0,195.8608,196.2366,195.6599,196.1317,15986.0
2021-02-26 10:35:00,224.26,225.06,224.06,224.94,31283.0,195.9482,196.6472,195.7735,196.5424,31283.0
2021-02-26 10:40:00,224.88,225.79,224.82,225.09,21398.0,196.4899,197.2851,196.4375,196.6734,21398.0
2021-02-26 10:45:00,225.12,225.86,225.11,225.31,13149.0,196.6996,197.3462,196.6909,196.8657,13149.0
2021-02-26 10:50:00,225.31,225.39,224.84,224.94,19413.0,196.8657,196.9356,196.455,196.5424,19413.0
2021-02-26 10:55:00,225.03,225.16,224.91,224.95,20319.0,196.621,196.7346,196.5162,196.5511,20319.0
2021-02-26 11:00:00,225.19,225.51,225.07,225.13,13712.0,196.7608,197.0404,196.656,196.7084,13712.0
2021-02-26 11:05:00,225.1,225.26,224.92,225.06,11535.0,196.6822,196.822,196.5249,196.6472,11535.0
2021-02-26 11:10:00,225.0,225.31,224.98,225.04,17980.0,196.5948,196.8657,196.5773,196.6297,17980.0
2021-02-26 11:15:00,225.08,225.22,224.69,224.76,11300.0,196.6647,196.787,196.3239,196.3851,11300.0
2021-02-26 11:20:00,224.73,224.92,224.14,224.18,14552.0,196.3589,196.5249,195.8434,195.8783,14552.0
2021-02-26 11:25:00,224.18,224.3,223.68,224.05,29998.0,195.8783,195.9832,195.4414,195.7647,29998.0
2021-02-26 11:30:00,224.05,224.62,223.97,224.46,29707.0,195.7647,196.2628,195.6948,196.123,29707.0
2021-02-26 11:35:00,224.42,224.55,224.16,224.42,21654.0,196.088,196.2016,195.8608,196.088,21654.0
2021-02-26 11:40:00,224.51,225.71,224.5,225.59,17313.0,196.1667,197.2152,196.1579,197.1103,17313.0
2021-02-26 11:45:00,225.64,225.64,225.15,225.45,6493.0,197.154,197.154,196.7259,196.988,6493.0
2021-02-26 11:50:00,225.45,225.52,225.21,225.26,15750.0,196.988,197.0491,196.7783,196.822,15750.0
2021-02-26 11:55:00,225.28,225.35,224.75,225.09,5694.0,196.8394,196.9006,196.3764,196.6734,5694.0
2021-02-26 12:00:00,225.12,225.32,224.98,225.17,9726.0,196.6996,196.8744,196.5773,196.7433,9726.0
2021-02-26 12:05:00,225.1,225.29,224.84,225.23,9033.0,196.6822,196.8482,196.455,196.7958,9033.0
2021-02-26 12:10:00,225.29,225.9,225.22,225.66,18529.0,196.8482,197.3812,196.787,197.1715,18529.0
2021-02-26 12:15:00,225.61,225.96,225.61,225.81,15279.0,197.1278,197.4336,197.1278,197.3025,15279.0
2021-02-26 12:20:00,225.73,225.75,225.55,225.59,7825.0,197.2326,197.2501,197.0754,197.1103,7825.0
2021-02-26 12:25:00,225.6,225.6,225.02,225.11,7901.0,197.119,197.119,196.6123,196.6909,7901.0
2021-02-26 12:30:00,225.08,225.48,224.93,225.34,11505.0,196.6647,197.0142,196.5336,196.8919,11505.0
2021-02-26 12:35:00,225.29,225.44,224.79,224.92,19258.0,196.8482,196.9792,196.4113,196.5249,19258.0
2021-02-26 12:40:00,225.01,225.26,224.9,225.24,10280.0,196.6035,196.822,196.5074,196.8045,10280.0
2021-02-26 12:45:00,225.18,225.5,225.17,225.2,11581.0,196.7521,197.0317,196.7433,196.7695,11581.0
2021-02-26 12:50:00,225.21,225.3,225.04,225.09,10083.0,196.7783,196.8569,196.6297,196.6734,10083.0
2021-02-26 12:55:00,225.09,225.35,225.06,225.13,29229.0,196.6734,196.9006,196.6472,196.7084,29229.0
2021-02-26 13:00:00,225.12,225.38,224.85,225.01,7544.0,196.6996,196.9268,196.4637,196.6035,7544.0
2021-02-26 13:05:00,225.01,225.15,224.77,225.1,13404.0,196.6035,196.7259,196.3938,196.6822,13404.0
2021-02-26 13:10:00,225.07,225.08,224.93,225.0,10594.0,196.656,196.6647,196.5336,196.5948,10594.0
2021-02-26 13:15:00,225.06,225.1,224.94,224.99,13092.0,196.6472,196.6822,196.5424,196.5861,13092.0
2021-02-26 13:20:00,224.95,225.74,224.93,225.21,29735.0,196.5511,197.2414,196.5336,196.7783,29735.0
2021-02-26 13:25:00,225.23,225.36,225.11,225.24,12381.0,196.7958,196.9093,196.6909,196.8045,12381.0
2021-02-26 13:30:00,225.36,225.36,224.82,224.88,14180.0,196.9093,196.9093,196.4375,196.4899,14180.0
2021-02-26 13:35:00,224.85,225.04,224.77,224.92,10532.0,196.4637,196.6297,196.3938,196.5249,10532.0
2021-02-26 13:40:00,224.81,224.92,224.65,224.8,8811.0,196.4288,196.5249,196.289,196.42,8811.0
2021-02-26 13:45:00,224.92,224.96,223.96,224.19,16001.0,196.5249,196.5598,195.6861,195.8871,16001.0
2021-02-26 13:50:00,224.22,224.22,223.74,224.0,10231.0,195.9133,195.9133,195.4939,195.721,10231.0
2021-02-26 13:55:00,223.96,224.01,223.85,223.9,16174.0,195.6861,195.7298,195.59,195.6337,16174.0
2021-02-26 14:00:00,223.96,224.07,223.8,223.8,12468.0,195.6861,195.7822,195.5463,195.5463,12468.0
2021-02-26 14:05:00,223.77,223.99,223.64,223.8,13472.0,195.5201,195.7123,195.4065,195.5463,13472.0
2021-02-26 14:10:00,223.89,224.18,223.79,224.13,10699.0,195.6249,195.8783,195.5376,195.8346,10699.0
2021-02-26 14:15:00,224.13,224.32,223.81,223.87,10757.0,195.8346,196.0006,195.555,195.6075,10757.0
2021-02-26 14:20:00,223.83,224.06,223.61,223.86,15930.0,195.5725,195.7735,195.3803,195.5987,15930.0
2021-02-26 14:25:00,223.86,224.27,223.8,224.2,12862.0,195.5987,195.957,195.5463,195.8958,12862.0
2021-02-26 14:30:00,224.2,224.59,224.09,224.51,18616.0,195.8958,196.2366,195.7997,196.1667,18616.0
2021-02-26 14:35:00,224.51,224.74,224.36,224.39,23054.0,196.1667,196.3676,196.0356,196.0618,23054.0
2021-02-26 14:40:00,224.42,224.6,224.33,224.55,14186.0,196.088,196.2453,196.0094,196.2016,14186.0
2021-02-26 14:45:00,224.6,224.94,224.54,224.87,17071.0,196.2453,196.5424,196.1929,196.4812,17071.0
2021-02-26 14:50:00,224.82,225.48,224.65,225.09,27040.0,196.4375,197.0142,196.289,196.6734,27040.0
2021-02-26 14:55:00,225.08,225.14,224.89,224.95,14716.0,196.6647,196.7171,196.4987,196.5511,14716.0
2021-02-26 15:00:00,225.06,225.59,225.01,225.58,13096.0,196.6472,197.1103,196.6035,197.1016,13096.0
2021-02-26 15:05:00,225.56,225.65,225.19,225.59,41669.0,197.0841,197.1627,196.7608,197.1103,41669.0
2021-02-26 15:10:00,225.55,225.85,225.52,225.84,8749.0,197.0754,197.3375,197.0491,197.3288,8749.0
2021-02-26 15:15:00,225.84,225.92,225.68,225.81,14982.0,197.3288,197.3987,197.189,197.3025,14982.0
2021-02-26 15:20:00,225.82,225.87,225.18,225.2,25430.0,197.3113,197.355,196.7521,196.7695,25430.0
2021-02-26 15:25:00,225.18,225.19,224.89,224.93,19154.0,196.7521,196.7608,196.4987,196.5336,19154.0
2021-02-26 15:30:00,224.91,225.37,224.7,225.27,32763.0,196.5162,196.9181,196.3327,196.8307,32763.0
2021-02-26 15:35:00,225.29,225.29,224.97,225.16,14531.0,196.8482,196.8482,196.5686,196.7346,14531.0
2021-02-26 15:40:00,225.1,225.62,225.01,225.53,18455.0,196.6822,197.1365,196.6035,197.0579,18455.0
2021-02-26 15:45:00,225.56,226.01,225.53,225.84,36812.0,197.0841,197.4773,197.0579,197.3288,36812.0
2021-02-26 15:50:00,225.82,225.83,224.61,225.1,74084.0,197.3113,197.32,196.254,196.6822,74084.0
2021-02-26 15:55:00,225.17,225.36,224.72,224.91,138839.0,196.7433,196.9093,196.3501,196.5162,138839.0
2021-03-01 09:30:00,225.88,227.06,225.23,227.06,79387.0,197.3637,198.3947,196.7958,198.3947,79387.0
2021-03-01 09:35:00,227.08,227.35,226.66,226.66,18033.0,198.4122,198.6481,198.0452,198.0452,18033.0
2021-03-01 09:40:00,226.84,227.31,226.8,227.23,12221.0,198.2025,198.6132,198.1676,198.5433,12221.0
2021-03-01 09:45:00,227.29,227.92,226.89,227.41,16440.0,198.5957,199.1462,198.2462,198.7005,16440.0
2021-03-01 09:50:00,227.56,227.67,226.61,226.82,9664.0,198.8316,198.9277,198.0015,198.185,9664.0
2021-03-01 09:55:00,226.83,227.4,226.4,226.4,9598.0,198.1938,198.6918,197.8181,197.8181,9598.0
2021-03-01 10:00:00,226.56,227.06,226.41,226.78,7001.0,197.9579,198.3947,197.8268,198.1501,7001.0
2021-03-01 10:05:00,226.91,227.13,226.61,226.85,10131.0,198.2637,198.4559,198.0015,198.2112,10131.0
2021-03-01 10:10:00,226.98,227.16,226.51,226.61,7689.0,198.3248,198.4821,197.9142,198.0015,7689.0
2021-03-01 10:15:00,226.61,227.37,226.6,227.17,13630.0,198.0015,198.6656,197.9928,198.4908,13630.0
2021-03-01 10:20:00,227.15,227.46,227.05,227.2,10593.0,198.4734,198.7442,198.386,198.5171,10593.0
2021-03-01 10:25:00,227.14,227.26,226.95,227.13,6005.0,198.4646,198.5695,198.2986,198.4559,6005.0
2021-03-01 10:30:00,227.1,227.39,227.02,227.06,4683.0,198.4297,198.6831,198.3598,198.3947,4683.0
2021-03-01 10:35:00,227.0,227.18,226.81,227.01,6825.0,198.3423,198.4996,198.1763,198.351,6825.0
2021-03-01 10:40:00,227.18,227.22,226.85,226.99,5105.0,198.4996,198.5345,198.2112,198.3336,5105.0
2021-03-01 10:45:00,227.06,227.7,227.04,227.68,9128.0,198.3947,198.9539,198.3773,198.9365,9128.0
2021-03-01 10:50:00,227.53,227.91,227.44,227.61,5490.0,198.8054,199.1374,198.7268,198.8753,5490.0
2021-03-01 10:55:00,227.67,227.69,227.49,227.64,7630.0,198.9277,198.9452,198.7704,198.9015,7630.0
2021-03-01 11:00:00,227.68,227.84,227.38,227.44,19199.0,198.9365,199.0763,198.6743,198.7268,19199.0
2021-03-01 11:05:00,227.42,227.44,227.09,227.43,3877.0,198.7093,198.7268,198.4209,198.718,3877.0
2021-03-01 11:10:00,227.44,227.53,227.22,227.27,8151.0,198.7268,198.8054,198.5345,198.5782,8151.0
2021-03-01 11:15:00,227.22,227.31,227.04,227.16,6697.0,198.5345,198.6132,198.3773,198.4821,6697.0
2021-03-01 11:20:00,227.12,227.14,226.89,227.14,12400.0,198.4472,198.4646,198.2462,198.4646,12400.0
2021-03-01 11:25:00,227.18,227.18,226.79,226.92,17136.0,198.4996,198.4996,198.1588,198.2724,17136.0
2021-03-01 11:30:00,226.95,227.5,226.95,227.36,7026.0,198.2986,198.7792,198.2986,198.6569,7026.0
2021-03-01 11:35:00,227.35,227.5,227.26,227.29,8807.0,198.6481,198.7792,198.5695,198.5957,8807.0
2021-03-01 11:40:00,227.3,227.53,227.29,227.42,6816.0,198.6044,198.8054,198.5957,198.7093,6816.0
2021-03-01 11:45:00,227.41,227.41,227.18,227.22,4729.0,198.7005,198.7005,198.4996,198.5345,4729.0
2021-03-01 11:50:00,227.24,227.5,227.24,227.45,5113.0,198.552,198.7792,198.552,198.7355,5113.0
2021-03-01 11:55:00,227.52,227.56,227.28,227.48,6076.0,198.7967,198.8316,198.587,198.7617,6076.0
2021-03-01 12:00:00,227.51,227.73,227.39,227.73,37173.0,198.7879,198.9801,198.6831,198.9801,37173.0
2021-03-01 12:05:00,227.72,227.72,227.57,227.58,4134.0,198.9714,198.9714,198.8403,198.8491,4134.0
2021-03-01 12:10:00,227.58,227.6,227.2,227.2,8301.0,198.8491,198.8666,198.5171,198.5171,8301.0
2021-03-01 12:15:00,227.2,227.2,226.97,227.1,7327.0,198.5171,198.5171,198.3161,198.4297,7327.0
2021-03-01 12:20:00,227.09,227.16,226.93,226.93,8736.0,198.4209,198.4821,198.2811,198.2811,8736.0
2021-03-01 12:25:00,227.0,227.09,226.92,226.97,8154.0,198.3423,198.4209,198.2724,198.3161,8154.0
2021-03-01 12:30:00,226.97,227.53,226.96,227.13,19220.0,198.3161,198.8054,198.3074,198.4559,19220.0
2021-03-01 12:35:00,227.13,227.13,226.9,226.9,6084.0,198.4559,198.4559,198.2549,198.2549,6084.0
2021-03-01 12:40:00,226.9,226.94,226.69,226.73,7072.0,198.2549,198.2899,198.0714,198.1064,7072.0
2021-03-01 12:45:00,226.81,226.86,226.58,226.76,8278.0,198.1763,198.22,197.9753,198.1326,8278.0
2021-03-01 12:50:00,226.69,226.83,226.67,226.73,8494.0,198.0714,198.1938,198.054,198.1064,8494.0
2021-03-01 12:55:00,226.75,226.92,226.73,226.87,5698.0,198.1239,198.2724,198.1064,198.2287,5698.0
2021-03-01 13:00:00,226.93,226.94,226.61,226.87,7137.0,198.2811,198.2899,198.0015,198.2287,7137.0
2021-03-01 13:05:00,226.78,226.89,226.71,226.78,9854.0,198.1501,198.2462,198.0889,198.1501,9854.0
2021-03-01 13:10:00,226.78,226.78,226.42,226.54,19972.0,198.1501,198.1501,197.8355,197.9404,19972.0
2021-03-01 13:15:00,226.58,226.89,226.48,226.89,9161.0,197.9753,198.2462,197.888,198.2462,9161.0
2021-03-01 13:20:00,226.92,226.96,226.79,226.89,10044.0,198.2724,198.3074,198.1588,198.2462,10044.0
2021-03-01 13:25:00,226.89,227.17,226.87,227.07,9692.0,198.2462,198.4908,198.2287,198.4035,9692.0
2021-03-01 13:30:00,227.11,227.58,227.11,227.49,7510.0,198.4384,198.8491,198.4384,198.7704,7510.0
2021-03-01 13:35:00,227.51,227.81,227.46,227.7,8076.0,198.7879,199.05,198.7442,198.9539,8076.0
2021-03-01 13:40:00,227.7,227.92,227.7,227.86,8334.0,198.9539,199.1462,198.9539,199.0937,8334.0
2021-03-01 13:45:00,227.83,227.85,227.69,227.73,11823.0,199.0675,199.085,198.9452,198.9801,11823.0
2021-03-01 13:50:00,227.73,227.85,227.64,227.71,6393.0,198.9801,199.085,198.9015,198.9627,6393.0
2021-03-01 13:55:00,227.65,227.77,227.51,227.59,5906.0,198.9102,199.0151,198.7879,198.8578,5906.0
2021-03-01 14:00:00,227.61,227.93,227.48,227.72,9238.0,198.8753,199.1549,198.7617,198.9714,9238.0
2021-03-01 14:05:00,227.71,227.82,227.42,227.57,17569.0,198.9627,199.0588,198.7093,198.8403,17569.0
2021-03-01 14:10:00,227.65,227.75,227.52,227.52,5876.0,198.9102,198.9976,198.7967,198.7967,5876.0
2021-03-01 14:15:00,227.55,227.59,227.44,227.54,4914.0,198.8229,198.8578,198.7268,198.8141,4914.0
2021-03-01 14:20:00,227.52,227.52,227.2,227.25,11639.0,198.7967,198.7967,198.5171,198.5607,11639.0
2021-03-01 14:25:00,227.24,227.48,227.14,227.29,28734.0,198.552,198.7617,198.4646,198.5957,28734.0
2021-03-01 14:30:00,227.29,227.33,226.93,226.98,39631.0,198.5957,198.6306,198.2811,198.3248,39631.0
2021-03-01 14:35:00,226.98,227.04,226.87,226.98,24253.0,198.3248,198.3773,198.2287,198.3248,24253.0
2021-03-01 14:40:00,226.98,226.99,226.78,226.92,16015.0,198.3248,198.3336,198.1501,198.2724,16015.0
2021-03-01 14:45:00,226.97,227.12,226.88,226.99,15630.0,198.3161,198.4472,198.2375,198.3336,15630.0
2021-03-01 14:50:00,226.95,227.05,226.95,227.02,20314.0,198.2986,198.386,198.2986,198.3598,20314.0
2021-03-01 14:55:00,227.02,227.05,226.93,226.96,13735.0,198.3598,198.386,198.2811,198.3074,13735.0
2021-03-01 15:00:00,227.0,227.02,226.87,226.9,10897.0,198.3423,198.3598,198.2287,198.2549,10897.0
2021-03-01 15:05:00,226.87,226.9,226.72,226.88,12304.0,198.2287,198.2549,198.0977,198.2375,12304.0
2021-03-01 15:10:00,226.87,226.87,226.7,226.8,9409.0,198.2287,198.2287,198.0802,198.1676,9409.0
2021-03-01 15:15:00,226.83,226.86,226.66,226.72,10696.0,198.1938,198.22,198.0452,198.0977,10696.0
2021-03-01 15:20:00,226.75,227.14,226.73,227.08,12110.0,198.1239,198.4646,198.1064,198.4122,12110.0
2021-03-01 15:25:00,227.12,227.39,227.12,227.37,11948.0,198.4472,198.6831,198.4472,198.6656,11948.0
2021-03-01 15:30:00,227.37,227.47,227.17,227.29,19621.0,198.6656,198.753,198.4908,198.5957,19621.0
2021-03-01 15:35:00,227.28,227.36,226.94,227.0,14734.0,198.587,198.6569,198.2899,198.3423,14734.0
2021-03-01 15:40:00,227.0,227.05,226.83,226.84,15910.0,198.3423,198.386,198.1938,198.2025,15910.0
2021-03-01 15:45:00,226.81,226.89,226.56,226.56,18569.0,198.1763,198.2462,197.9579,197.9579,18569.0
2021-03-01 15:50:00,226.53,227.38,226.53,227.01,55223.0,197.9316,198.6743,197.9316,198.351,55223.0
2021-03-01 15:55:00,227.05,227.35,226.57,227.17,122394.0,198.386,198.6481,197.9666,198.4908,122394.0
2021-03-02 09:30:00,227.01,227.63,226.26,226.97,46045.0,198.351,198.8928,197.6957,198.3161,46045.0
2021-03-02 09:35:00,227.09,227.25,226.38,226.96,12918.0,198.4209,198.5607,197.8006,198.3074,12918.0
2021-03-02 09:40:00,227.17,227.88,226.64,226.66,10732.0,198.4908,199.1112,198.0278,198.0452,10732.0
2021-03-02 09:45:00,226.89,227.17,226.52,226.77,10591.0,198.2462,198.4908,197.9229,198.1413,10591.0
2021-03-02 09:50:00,226.71,227.26,226.62,227.26,9923.0,198.0889,198.5695,198.0103,198.5695,9923.0
2021-03-02 09:55:00,227.24,227.32,226.58,226.71,12261.0,198.552,198.6219,197.9753,198.0889,12261.0
2021-03-02 10:00:00,226.74,226.74,226.17,226.32,11765.0,198.1151,198.1151,197.6171,197.7482,11765.0
2021-03-02 10:05:00,226.38,226.76,226.21,226.56,9598.0,197.8006,198.1326,197.652,197.9579,9598.0
2021-03-02 10:10:00,226.66,226.79,226.14,226.21,16085.0,198.0452,198.1588,197.5909,197.652,16085.0
2021-03-02 10:15:00,226.17,227.18,226.17,226.51,10785.0,197.6171,198.4996,197.6171,197.9142,10785.0
2021-03-02 10:20:00,226.45,226.74,226.0,226.16,13593.0,197.8617,198.1151,197.4686,197.6084,13593.0
2021-03-02 10:25:00,226.24,226.24,225.65,225.75,14997.0,197.6783,197.6783,197.1627,197.2501,14997.0
2021-03-02 10:30:00,225.89,226.25,225.57,225.73,16929.0,197.3724,197.687,197.0928,197.2326,16929.0
2021-03-02 10:35:00,225.74,226.12,225.68,225.73,8943.0,197.2414,197.5734,197.189,197.2326,8943.0
2021-03-02 10:40:00,225.69,226.14,225.63,225.98,11256.0,197.1977,197.5909,197.1453,197.4511,11256.0
2021-03-02 10:45:00,225.93,226.06,225.69,226.06,8412.0,197.4074,197.521,197.1977,197.521,8412.0
2021-03-02 10:50:00,226.1,226.55,225.95,226.55,7049.0,197.5559,197.9491,197.4249,197.9491,7049.0
2021-03-02 10:55:00,226.51,226.58,226.15,226.15,19113.0,197.9142,197.9753,197.5996,197.5996,19113.0
2021-03-02 11:00:00,226.19,226.42,225.9,226.06,11109.0,197.6346,197.8355,197.3812,197.521,11109.0
2021-03-02 11:05:00,226.0,226.19,225.88,225.94,10678.0,197.4686,197.6346,197.3637,197.4161,10678.0
2021-03-02 11:10:00,225.99,226.04,225.71,226.04,8830.0,197.4598,197.5035,197.2152,197.5035,8830.0
2021-03-02 11:15:00,225.91,225.91,225.57,225.89,10506.0,197.3899,197.3899,197.0928,197.3724,10506.0
2021-03-02 11:20:00,225.89,226.01,225.74,225.96,7375.0,197.3724,197.4773,197.2414,197.4336,7375.0
2021-03-02 11:25:00,225.91,226.06,225.65,226.06,18702.0,197.3899,197.521,197.1627,197.521,18702.0
2021-03-02 11:30:00,226.01,226.01,225.31,225.31,10492.0,197.4773,197.4773,196.8657,196.8657,10492.0
2021-03-02 11:35:00,225.44,225.71,225.4,225.61,7074.0,196.9792,197.2152,196.9443,197.1278,7074.0
2021-03-02 11:40:00,225.57,225.57,225.28,225.44,17729.0,197.0928,197.0928,196.8394,196.9792,17729.0
2021-03-02 11:45:00,225.41,226.22,225.37,226.12,14540.0,196.953,197.6608,196.9181,197.5734,14540.0
2021-03-02 11:50:00,226.11,226.37,226.08,226.29,5738.0,197.5647,197.7918,197.5385,197.7219,5738.0
2021-03-02 11:55:00,226.25,226.53,226.21,226.51,7431.0,197.687,197.9316,197.652,197.9142,7431.0
2021-03-02 12:00:00,226.38,226.74,226.3,226.74,7829.0,197.8006,198.1151,197.7307,198.1151,7829.0
2021-03-02 12:05:00,226.71,226.91,226.51,226.75,5968.0,198.0889,198.2637,197.9142,198.1239,5968.0
2021-03-02 12:10:00,226.86,226.88,226.58,226.83,5440.0,198.22,198.2375,197.9753,198.1938,5440.0
2021-03-02 12:15:00,226.82,227.16,226.81,227.09,6943.0,198.185,198.4821,198.1763,198.4209,6943.0
2021-03-02 12:20:00,227.07,227.07,226.64,226.84,5043.0,198.4035,198.4035,198.0278,198.2025,5043.0
2021-03-02 12:25:00,226.9,226.9,226.38,226.62,4900.0,198.2549,198.2549,197.8006,198.0103,4900.0
2021-03-02 12:30:00,226.54,226.99,226.53,226.85,5365.0,197.9404,198.3336,197.9316,198.2112,5365.0
2021-03-02 12:35:00,226.88,227.55,226.77,227.43,27232.0,198.2375,198.8229,198.1413,198.718,27232.0
2021-03-02 12:40:00,227.52,227.69,226.96,226.96,25629.0,198.7967,198.9452,198.3074,198.3074,25629.0
2021-03-02 12:45:00,227.08,227.19,226.97,227.11,3300.0,198.4122,198.5083,198.3161,198.4384,3300.0
2021-03-02 12:50:00,227.07,227.14,226.93,227.14,8277.0,198.4035,198.4646,198.2811,198.4646,8277.0
2021-03-02 12:55:00,227.1,227.1,226.77,226.77,8491.0,198.4297,198.4297,198.1413,198.1413,8491.0
2021-03-02 13:00:00,226.86,227.27,226.86,227.14,4189.0,198.22,198.5782,198.22,198.4646,4189.0
2021-03-02 13:05:00,227.13,227.39,227.11,227.15,7150.0,198.4559,198.6831,198.4384,198.4734,7150.0
2021-03-02 13:10:00,227.11,227.4,227.02,227.31,6948.0,198.4384,198.6918,198.3598,198.6132,6948.0
2021-03-02 13:15:00,227.31,227.41,227.09,227.14,7413.0,198.6132,198.7005,198.4209,198.4646,7413.0
2021-03-02 13:20:00,227.15,227.33,227.1,227.15,8716.0,198.4734,198.6306,198.4297,198.4734,8716.0
2021-03-02 13:25:00,227.12,227.12,226.87,226.96,12593.0,198.4472,198.4472,198.2287,198.3074,12593.0
2021-03-02 13:30:00,227.03,227.42,227.03,227.24,15635.0,198.3685,198.7093,198.3685,198.552,15635.0
2021-03-02 13:35:00,227.23,227.4,227.12,227.24,31840.0,198.5433,198.6918,198.4472,198.552,31840.0
2021-03-02 13:40:00,227.31,227.47,227.07,227.21,7487.0,198.6132,198.753,198.4035,198.5258,7487.0
2021-03-02 13:45:00,227.24,227.59,227.18,227.53,5662.0,198.552,198.8578,198.4996,198.8054,5662.0
2021-03-02 13:50:00,227.5,227.57,227.32,227.35,5106.0,198.7792,198.8403,198.6219,198.6481,5106.0
2021-03-02 13:55:00,227.41,227.72,227.41,227.65,7488.0,198.7005,198.9714,198.7005,198.9102,7488.0
2021-03-02 14:00:00,227.65,227.89,227.46,227.53,15470.0,198.9102,199.1199,198.7442,198.8054,15470.0
2021-03-02 14:05:00,227.61,227.77,227.41,227.71,6655.0,198.8753,199.0151,198.7005,198.9627,6655.0
2021-03-02 14:10:00,227.66,227.76,227.57,227.68,8879.0,198.919,199.0064,198.8403,198.9365,8879.0
2021-03-02 14:15:00,227.73,227.81,227.55,227.61,9462.0,198.9801,199.05,198.8229,198.8753,9462.0
2021-03-02 14:20:00,227.61,227.7,227.42,227.68,8178.0,198.8753,198.9539,198.7093,198.9365,8178.0
2021-03-02 14:25:00,227.66,227.66,227.32,227.47,7190.0,198.919,198.919,198.6219,198.753,7190.0
2021-03-02 14:30:00,227.44,227.53,227.35,227.39,9159.0,198.7268,198.8054,198.6481,198.6831,9159.0
2021-03-02 14:35:00,227.39,227.46,227.28,227.31,23712.0,198.6831,198.7442,198.587,198.6132,23712.0
2021-03-02 14:40:00,227.31,227.44,227.11,227.11,26675.0,198.6132,198.7268,198.4384,198.4384,26675.0
2021-03-02 14:45:00,227.1,227.29,227.05,227.13,19595.0,198.4297,198.5957,198.386,198.4559,19595.0
2021-03-02 14:50:00,227.16,227.37,227.08,227.24,39722.0,198.4821,198.6656,198.4122,198.552,39722.0
2021-03-02 14:55:00,227.22,227.5,227.22,227.27,4432.0,198.5345,198.7792,198.5345,198.5782,4432.0
2021-03-02 15:00:00,227.32,227.56,227.31,227.47,9834.0,198.6219,198.8316,198.6132,198.753,9834.0
2021-03-02 15:05:00,227.47,227.56,227.36,227.39,11482.0,198.753,198.8316,198.6569,198.6831,11482.0
2021-03-02 15:10:00,227.43,227.5,227.2,227.2,13787.0,198.718,198.7792,198.5171,198.5171,13787.0
2021-03-02 15:15:00,227.29,227.3,226.64,226.64,11835.0,198.5957,198.6044,198.0278,198.0278,11835.0
2021-03-02 15:20:00,226.64,226.71,226.46,226.53,15287.0,198.0278,198.0889,197.8705,197.9316,15287.0
2021-03-02 15:25:00,226.56,226.75,226.48,226.65,10366.0,197.9579,198.1239,197.888,198.0365,10366.0
2021-03-02 15:30:00,226.62,226.66,226.25,226.27,18696.0,198.0103,198.0452,197.687,197.7045,18696.0
2021-03-02 15:35:00,226.32,226.33,226.1,226.12,19582.0,197.7482,197.7569,197.5559,197.5734,19582.0
2021-03-02 15:40:00,226.13,226.42,226.09,226.21,23639.0,197.5821,197.8355,197.5472,197.652,23639.0
2021-03-02 15:45:00,226.24,226.38,226.08,226.24,20379.0,197.6783,197.8006,197.5385,197.6783,20379.0
2021-03-02 15:50:00,226.26,226.31,225.66,225.91,52595.0,197.6957,197.7394,197.1715,197.3899,52595.0
2021-03-02 15:55:00,225.82,226.08,225.54,225.69,108319.0,197.3113,197.5385,197.0666,197.1977,108319.0
2021-03-03 09:30:00,223.52,225.0,223.52,224.08,54409.0,195.3016,196.5948,195.3016,195.7909,54409.0
2021-03-03 09:35:00,224.18,224.4,223.6,223.66,20220.0,195.8783,196.0705,195.3715,195.424,20220.0
2021-03-03 09:40:00,223.78,224.0,222.84,223.59,25380.0,195.5288,195.721,194.7075,195.3628,25380.0
2021-03-03 09:45:00,223.91,224.1,223.4,223.7,20865.0,195.6424,195.8084,195.1968,195.4589,20865.0
2021-03-03 09:50:00,223.71,223.82,223.12,223.28,24061.0,195.4677,195.5638,194.9521,195.0919,24061.0
2021-03-03 09:55:00,223.22,223.52,222.36,222.43,23970.0,195.0395,195.3016,194.2881,194.3492,23970.0
2021-03-03 10:00:00,222.66,222.71,221.89,222.31,30046.0,194.5502,194.5939,193.8774,194.2444,30046.0
2021-03-03 10:05:00,222.19,222.55,221.96,222.2,13439.0,194.1395,194.4541,193.9386,194.1483,13439.0
2021-03-03 10:10:00,222.24,222.25,221.57,221.78,16802.0,194.1832,194.192,193.5978,193.7813,16802.0
2021-03-03 10:15:00,221.67,222.42,221.53,222.37,17080.0,193.6852,194.3405,193.5629,194.2968,17080.0
2021-03-03 10:20:00,222.42,222.92,222.25,222.83,10655.0,194.3405,194.7774,194.192,194.6987,10655.0
2021-03-03 10:25:00,222.8,223.25,222.44,222.72,14276.0,194.6725,195.0657,194.358,194.6026,14276.0
2021-03-03 10:30:00,222.58,222.64,222.0,222.38,14391.0,194.4803,194.5327,193.9735,194.3056,14391.0
2021-03-03 10:35:00,222.24,222.33,221.97,222.05,8270.0,194.1832,194.2619,193.9473,194.0172,8270.0
2021-03-03 10:40:00,222.09,222.2,221.68,221.8,21701.0,194.0522,194.1483,193.6939,193.7988,21701.0
2021-03-03 10:45:00,221.92,222.16,221.68,221.72,15189.0,193.9036,194.1133,193.6939,193.7289,15189.0
2021-03-03 10:50:00,221.67,221.79,221.31,221.75,27866.0,193.6852,193.79,193.3706,193.7551,27866.0
2021-03-03 10:55:00,221.71,222.12,221.47,222.09,20573.0,193.7201,194.0784,193.5104,194.0522,20573.0
2021-03-03 11:00:00,222.05,222.69,222.05,222.51,20288.0,194.0172,194.5764,194.0172,194.4191,20288.0
2021-03-03 11:05:00,222.5,222.88,222.41,222.49,8994.0,194.4104,194.7424,194.3318,194.4017,8994.0
2021-03-03 11:10:00,222.48,222.78,222.42,222.46,15271.0,194.3929,194.6551,194.3405,194.3755,15271.0
2021-03-03 11:15:00,222.49,223.53,222.49,223.53,10089.0,194.4017,195.3104,194.4017,195.3104,10089.0
2021-03-03 11:20:00,223.43,223.88,223.26,223.77,24426.0,195.223,195.6162,195.0745,195.5201,24426.0
2021-03-03 11:25:00,223.75,224.1,223.68,224.03,10334.0,195.5026,195.8084,195.4414,195.7473,10334.0
2021-03-03 11:30:00,223.98,224.29,223.96,224.2,7744.0,195.7036,195.9744,195.6861,195.8958,7744.0
2021-03-03 11:35:00,224.19,224.25,224.0,224.01,9217.0,195.8871,195.9395,195.721,195.7298,9217.0
2021-03-03 11:40:00,224.01,224.13,223.82,223.89,8534.0,195.7298,195.8346,195.5638,195.6249,8534.0
2021-03-03 11:45:00,223.96,223.96,223.79,223.79,6910.0,195.6861,195.6861,195.5376,195.5376,6910.0
2021-03-03 11:50:00,223.79,223.91,223.66,223.89,7716.0,195.5376,195.6424,195.424,195.6249,7716.0
2021-03-03 11:55:00,223.66,224.04,223.66,223.85,6086.0,195.424,195.756,195.424,195.59,6086.0
2021-03-03 12:00:00,223.59,223.59,223.24,223.36,6896.0,195.3628,195.3628,195.057,195.1618,6896.0
2021-03-03 12:05:00,223.41,223.54,223.22,223.23,4705.0,195.2055,195.3191,195.0395,195.0483,4705.0
2021-03-03 12:10:00,223.17,223.45,223.12,223.44,8038.0,194.9958,195.2405,194.9521,195.2317,8038.0
2021-03-03 12:15:00,223.43,223.55,223.34,223.52,5973.0,195.223,195.3279,195.1444,195.3016,5973.0
2021-03-03 12:20:00,223.55,223.57,223.36,223.51,3999.0,195.3279,195.3453,195.1618,195.2929,3999.0
2021-03-03 12:25:00,223.46,223.67,223.36,223.52,6655.0,195.2492,195.4327,195.1618,195.3016,6655.0
2021-03-03 12:30:00,223.52,223.63,223.39,223.57,5496.0,195.3016,195.3978,195.1881,195.3453,5496.0
2021-03-03 12:35:00,223.56,224.08,223.55,223.88,17484.0,195.3366,195.7909,195.3279,195.6162,17484.0
2021-03-03 12:40:00,223.92,223.93,223.55,223.55,5562.0,195.6511,195.6599,195.3279,195.3279,5562.0
2021-03-03 12:45:00,223.58,223.79,223.35,223.78,5227.0,195.3541,195.5376,195.1531,195.5288,5227.0
2021-03-03 12:50:00,223.85,223.85,223.55,223.55,6707.0,195.59,195.59,195.3279,195.3279,6707.0
2021-03-03 12:55:00,223.38,223.48,223.04,223.24,11569.0,195.1793,195.2667,194.8822,195.057,11569.0
2021-03-03 13:00:00,223.07,223.19,222.86,223.14,3406.0,194.9085,195.0133,194.725,194.9696,3406.0
2021-03-03 13:05:00,223.14,223.27,222.93,223.14,8185.0,194.9696,195.0832,194.7861,194.9696,8185.0
2021-03-03 13:10:00,223.09,223.29,222.93,223.06,13517.0,194.9259,195.1007,194.7861,194.8997,13517.0
2021-03-03 13:15:00,223.01,223.25,222.85,223.25,12974.0,194.856,195.0657,194.7162,195.0657,12974.0
2021-03-03 13:20:00,223.4,223.94,223.33,223.9,10647.0,195.1968,195.6686,195.1356,195.6337,10647.0
2021-03-03 13:25:00,223.96,224.24,223.96,224.15,10743.0,195.6861,195.9307,195.6861,195.8521,10743.0
2021-03-03 13:30:00,224.14,224.14,223.45,223.47,15335.0,195.8434,195.8434,195.2405,195.258,15335.0
2021-03-03 13:35:00,223.47,223.63,223.41,223.54,7138.0,195.258,195.3978,195.2055,195.3191,7138.0
2021-03-03 13:40:00,223.51,223.6,223.17,223.17,12943.0,195.2929,195.3715,194.9958,194.9958,12943.0
2021-03-03 13:45:00,223.28,223.28,223.01,223.08,5171.0,195.0919,195.0919,194.856,194.9172,5171.0
2021-03-03 13:50:00,223.04,223.23,222.91,223.14,7420.0,194.8822,195.0483,194.7686,194.9696,7420.0
2021-03-03 13:55:00,223.09,223.27,223.0,223.23,6040.0,194.9259,195.0832,194.8473,195.0483,6040.0
2021-03-03 14:00:00,223.17,223.48,223.01,223.3,8954.0,194.9958,195.2667,194.856,195.1094,8954.0
2021-03-03 14:05:00,223.3,223.8,223.01,223.25,16326.0,195.1094,195.5463,194.856,195.0657,16326.0
2021-03-03 14:10:00,223.42,223.63,223.26,223.37,8878.0,195.2143,195.3978,195.0745,195.1706,8878.0
2021-03-03 14:15:00,223.52,223.77,223.45,223.77,11025.0,195.3016,195.5201,195.2405,195.5201,11025.0
2021-03-03 14:20:00,223.88,224.4,223.78,224.32,8210.0,195.6162,196.0705,195.5288,196.0006,8210.0
2021-03-03 14:25:00,224.25,224.68,224.18,224.54,17631.0,195.9395,196.3152,195.8783,196.1929,17631.0
2021-03-03 14:30:00,224.58,224.58,223.95,224.19,14955.0,196.2278,196.2278,195.6774,195.8871,14955.0
2021-03-03 14:35:00,224.17,224.78,224.09,224.72,11677.0,195.8696,196.4026,195.7997,196.3501,11677.0
2021-03-03 14:40:00,224.81,224.92,224.51,224.63,13212.0,196.4288,196.5249,196.1667,196.2715,13212.0
2021-03-03 14:45:00,224.65,224.93,224.39,224.81,15957.0,196.289,196.5336,196.0618,196.4288,15957.0
2021-03-03 14:50:00,224.75,225.53,224.75,225.24,17970.0,196.3764,197.0579,196.3764,196.8045,17970.0
2021-03-03 14:55:00,225.17,225.58,225.08,225.5,13127.0,196.7433,197.1016,196.6647,197.0317,13127.0
2021-03-03 15:00:00,225.54,225.69,225.05,225.39,11245.0,197.0666,197.1977,196.6385,196.9356,11245.0
2021-03-03 15:05:00,225.52,225.52,225.17,225.31,9934.0,197.0491,197.0491,196.7433,196.8657,9934.0
2021-03-03 15:10:00,225.34,225.58,225.25,225.38,29793.0,196.8919,197.1016,196.8132,196.9268,29793.0
2021-03-03 15:15:00,225.34,225.53,225.2,225.29,30468.0,196.8919,197.0579,196.7695,196.8482,30468.0
2021-03-03 15:20:00,225.3,225.3,224.8,225.08,13712.0,196.8569,196.8569,196.42,196.6647,13712.0
2021-03-03 15:25:00,225.08,225.67,225.04,225.48,19410.0,196.6647,197.1802,196.6297,197.0142,19410.0
2021-03-03 15:30:00,225.52,225.65,225.1,225.18,31771.0,197.0491,197.1627,196.6822,196.7521,31771.0
2021-03-03 15:35:00,225.13,225.4,224.89,225.31,30567.0,196.7084,196.9443,196.4987,196.8657,30567.0
2021-03-03 15:40:00,225.43,225.65,225.33,225.56,42190.0,196.9705,197.1627,196.8831,197.0841,42190.0
2021-03-03 15:45:00,225.52,225.65,225.06,225.14,15907.0,197.0491,197.1627,196.6472,196.7171,15907.0
2021-03-03 15:50:00,225.14,225.14,223.99,224.27,44059.0,196.7171,196.7171,195.7123,195.957,44059.0
2021-03-03 15:55:00,224.16,224.3,223.77,223.81,93476.0,195.8608,195.9832,195.5201,195.555,93476.0
2021-03-04 09:30:00,224.94,227.87,224.4,224.46,66154.0,196.5424,199.1025,196.0705,196.123,66154.0
2021-03-04 09:35:00,224.74,225.08,224.44,225.08,7555.0,196.3676,196.6647,196.1055,196.6647,7555.0
2021-03-04 09:40:00,225.32,225.83,224.48,225.83,9091.0,196.8744,197.32,196.1404,197.32,9091.0
2021-03-04 09:45:00,225.58,225.64,224.96,224.96,15233.0,197.1016,197.154,196.5598,196.5598,15233.0
2021-03-04 09:50:00,224.98,225.16,224.4,224.4,8322.0,196.5773,196.7346,196.0705,196.0705,8322.0
2021-03-04 09:55:00,224.33,225.26,224.33,225.17,25752.0,196.0094,196.822,196.0094,196.7433,25752.0
2021-03-04 10:00:00,225.32,225.48,224.72,224.95,43839.0,196.8744,197.0142,196.3501,196.5511,43839.0
2021-03-04 10:05:00,225.01,225.25,224.86,225.05,32985.0,196.6035,196.8132,196.4725,196.6385,32985.0
2021-03-04 10:10:00,225.04,225.34,223.93,223.94,30639.0,196.6297,196.8919,195.6599,195.6686,30639.0
2021-03-04 10:15:00,223.93,224.5,223.65,224.03,23162.0,195.6599,196.1579,195.4152,195.7473,23162.0
2021-03-04 10:20:00,223.75,225.06,223.51,224.7,33374.0,195.5026,196.6472,195.2929,196.3327,33374.0
2021-03-04 10:25:00,224.59,225.19,224.27,225.07,22802.0,196.2366,196.7608,195.957,196.656,22802.0
2021-03-04 10:30:00,224.97,225.72,224.8,225.53,26864.0,196.5686,197.2239,196.42,197.0579,26864.0
2021-03-04 10:35:00,225.63,226.47,225.34,226.43,25897.0,197.1453,197.8792,196.8919,197.8443,25897.0
2021-03-04 10:40:00,226.38,226.69,226.09,226.68,12583.0,197.8006,198.0714,197.5472,198.0627,12583.0
2021-03-04 10:45:00,226.65,227.29,226.56,227.29,27567.0,198.0365,198.5957,197.9579,198.5957,27567.0
2021-03-04 10:50:00,227.29,227.5,226.55,226.99,22985.0,198.5957,198.7792,197.9491,198.3336,22985.0
2021-03-04 10:55:00,227.01,227.13,226.11,226.94,16477.0,198.351,198.4559,197.5647,198.2899,16477.0
2021-03-04 11:00:00,226.81,226.96,226.5,226.5,18573.0,198.1763,198.3074,197.9054,197.9054,18573.0
2021-03-04 11:05:00,226.52,226.91,226.27,226.62,18584.0,197.9229,198.2637,197.7045,198.0103,18584.0
2021-03-04 11:10:00,226.73,226.94,226.52,226.81,15089.0,198.1064,198.2899,197.9229,198.1763,15089.0
2021-03-04 11:15:00,226.86,227.22,226.78,226.94,11799.0,198.22,198.5345,198.1501,198.2899,11799.0
2021-03-04 11:20:00,226.96,227.38,226.75,227.36,26693.0,198.3074,198.6743,198.1239,198.6569,26693.0
2021-03-04 11:25:00,227.37,227.37,226.56,226.99,17877.0,198.6656,198.6656,197.9579,198.3336,17877.0
2021-03-04 11:30:00,226.87,227.5,226.87,227.19,17302.0,198.2287,198.7792,198.2287,198.5083,17302.0
2021-03-04 11:35:00,227.08,227.21,226.77,226.99,7033.0,198.4122,198.5258,198.1413,198.3336,7033.0
2021-03-04 11:40:00,227.04,227.5,227.03,227.47,14878.0,198.3773,198.7792,198.3685,198.753,14878.0
2021-03-04 11:45:00,227.41,227.5,227.05,227.05,12084.0,198.7005,198.7792,198.386,198.386,12084.0
2021-03-04 11:50:00,227.08,227.2,226.93,227.12,5908.0,198.4122,198.5171,198.2811,198.4472,5908.0
2021-03-04 11:55:00,227.14,227.15,226.76,226.82,6730.0,198.4646,198.4734,198.1326,198.185,6730.0
2021-03-04 12:00:00,226.83,227.19,226.82,227.18,6979.0,198.1938,198.5083,198.185,198.4996,6979.0
2021-03-04 12:05:00,227.05,227.5,227.01,227.21,13226.0,198.386,198.7792,198.351,198.5258,13226.0
2021-03-04 12:10:00,227.2,227.24,225.47,225.47,19266.0,198.5171,198.552,197.0055,197.0055,19266.0
2021-03-04 12:15:00,225.46,226.02,225.42,225.59,8395.0,196.9967,197.486,196.9618,197.1103,8395.0
2021-03-04 12:20:00,225.6,225.66,224.16,224.42,14548.0,197.119,197.1715,195.8608,196.088,14548.0
2021-03-04 12:25:00,224.27,224.4,223.6,224.21,12291.0,195.957,196.0705,195.3715,195.9045,12291.0
2021-03-04 12:30:00,224.09,224.32,223.47,223.47,9666.0,195.7997,196.0006,195.258,195.258,9666.0
2021-03-04 12:35:00,223.49,224.01,223.35,223.76,9491.0,195.2754,195.7298,195.1531,195.5113,9491.0
2021-03-04 12:40:00,223.98,224.32,223.53,223.53,6147.0,195.7036,196.0006,195.3104,195.3104,6147.0
2021-03-04 12:45:00,223.53,223.72,223.03,223.15,10337.0,195.3104,195.4764,194.8735,194.9784,10337.0
2021-03-04 12:50:00,223.27,223.65,222.9,223.04,7500.0,195.0832,195.4152,194.7599,194.8822,7500.0
2021-03-04 12:55:00,223.26,223.32,222.28,222.92,20678.0,195.0745,195.1269,194.2182,194.7774,20678.0
2021-03-04 13:00:00,222.7,223.53,222.7,223.03,25440.0,194.5852,195.3104,194.5852,194.8735,25440.0
2021-03-04 13:05:00,223.0,223.1,222.1,222.37,43934.0,194.8473,194.9347,194.0609,194.2968,43934.0
2021-03-04 13:10:00,222.31,222.62,222.04,222.28,33094.0,194.2444,194.5153,194.0085,194.2182,33094.0
2021-03-04 13:15:00,222.28,222.94,222.16,222.89,32635.0,194.2182,194.7949,194.1133,194.7512,32635.0
2021-03-04 13:20:00,222.88,222.88,222.39,222.49,21129.0,194.7424,194.7424,194.3143,194.4017,21129.0
2021-03-04 13:25:00,222.5,222.76,222.2,222.29,54554.0,194.4104,194.6376,194.1483,194.2269,54554.0
2021-03-04 13:30:00,222.12,222.28,221.4,221.52,34649.0,194.0784,194.2182,193.4493,193.5541,34649.0
2021-03-04 13:35:00,221.58,222.47,221.47,222.28,39309.0,193.6066,194.3842,193.5104,194.2182,39309.0
2021-03-04 13:40:00,222.17,222.35,221.72,221.86,20096.0,194.1221,194.2793,193.7289,193.8512,20096.0
2021-03-04 13:45:00,221.81,222.06,221.47,221.9,10390.0,193.8075,194.026,193.5104,193.8862,10390.0
2021-03-04 13:50:00,221.98,221.98,220.46,220.62,52584.0,193.9561,193.9561,192.628,192.7678,52584.0
2021-03-04 13:55:00,220.55,220.89,220.34,220.62,37944.0,192.7066,193.0037,192.5231,192.7678,37944.0
2021-03-04 14:00:00,220.62,221.88,220.25,221.59,25591.0,192.7678,193.8687,192.4445,193.6153,25591.0
2021-03-04 14:05:00,221.59,222.41,221.59,222.41,10076.0,193.6153,194.3318,193.6153,194.3318,10076.0
2021-03-04 14:10:00,222.29,222.61,222.13,222.47,13736.0,194.2269,194.5065,194.0871,194.3842,13736.0
2021-03-04 14:15:00,222.4,222.87,222.19,222.65,20443.0,194.323,194.7337,194.1395,194.5415,20443.0
2021-03-04 14:20:00,222.64,222.82,222.51,222.72,13038.0,194.5327,194.69,194.4191,194.6026,13038.0
2021-03-04 14:25:00,222.66,223.15,222.61,223.03,8830.0,194.5502,194.9784,194.5065,194.8735,8830.0
2021-03-04 14:30:00,222.95,223.04,222.49,222.68,35067.0,194.8036,194.8822,194.4017,194.5677,35067.0
2021-03-04 14:35:00,222.71,222.86,222.36,222.58,9428.0,194.5939,194.725,194.2881,194.4803,9428.0
2021-03-04 14:40:00,222.61,223.36,222.5,223.34,10060.0,194.5065,195.1618,194.4104,195.1444,10060.0
2021-03-04 14:45:00,223.39,223.46,222.77,223.16,13189.0,195.1881,195.2492,194.6463,194.9871,13189.0
2021-03-04 14:50:00,223.18,223.18,222.57,223.01,10550.0,195.0046,195.0046,194.4716,194.856,10550.0
2021-03-04 14:55:00,223.07,223.08,222.56,222.57,18099.0,194.9085,194.9172,194.4628,194.4716,18099.0
2021-03-04 15:00:00,222.6,222.68,221.72,222.06,26704.0,194.4978,194.5677,193.7289,194.026,26704.0
2021-03-04 15:05:00,222.19,222.19,221.7,221.79,19883.0,194.1395,194.1395,193.7114,193.79,19883.0
2021-03-04 15:10:00,221.78,221.87,221.49,221.73,23006.0,193.7813,193.8599,193.5279,193.7376,23006.0
2021-03-04 15:15:00,221.73,221.98,221.55,221.75,20874.0,193.7376,193.9561,193.5803,193.7551,20874.0
2021-03-04 15:20:00,221.9,221.91,221.52,221.56,19473.0,193.8862,193.8949,193.5541,193.5891,19473.0
2021-03-04 15:25:00,221.61,222.71,221.52,222.62,21427.0,193.6328,194.5939,193.5541,194.5153,21427.0
2021-03-04 15:30:00,222.57,222.81,222.25,222.36,16027.0,194.4716,194.6813,194.192,194.2881,16027.0
2021-03-04 15:35:00,222.35,222.51,221.7,221.86,19937.0,194.2793,194.4191,193.7114,193.8512,19937.0
2021-03-04 15:40:00,221.81,222.27,221.8,222.08,21880.0,193.8075,194.2094,193.7988,194.0434,21880.0
2021-03-04 15:45:00,222.08,222.47,221.84,221.97,32832.0,194.0434,194.3842,193.8337,193.9473,32832.0
2021-03-04 15:50:00,222.08,222.08,221.07,221.08,88352.0,194.0434,194.0434,193.1609,193.1697,88352.0
2021-03-04 15:55:00,221.0,221.92,220.77,221.78,168603.0,193.0998,193.9036,192.8988,193.7813,168603.0
2021-03-05 09:30:00,222.0,223.21,221.53,222.72,51540.0,193.9735,195.0308,193.5629,194.6026,51540.0
2021-03-05 09:35:00,222.27,222.96,221.63,221.69,14035.0,194.2094,194.8123,193.6502,193.7027,14035.0
2021-03-05 09:40:00,221.67,222.39,221.45,222.0,14366.0,193.6852,194.3143,193.493,193.9735,14366.0
2021-03-05 09:45:00,221.99,222.41,221.93,221.98,19907.0,193.9648,194.3318,193.9124,193.9561,19907.0
2021-03-05 09:50:00,221.86,222.06,221.65,221.86,22055.0,193.8512,194.026,193.6677,193.8512,22055.0
2021-03-05 09:55:00,221.98,222.33,221.72,222.26,14811.0,193.9561,194.2619,193.7289,194.2007,14811.0
2021-03-05 10:00:00,222.15,222.57,221.98,222.4,40825.0,194.1046,194.4716,193.9561,194.323,40825.0
2021-03-05 10:05:00,222.54,223.44,222.27,222.81,28521.0,194.4454,195.2317,194.2094,194.6813,28521.0
2021-03-05 10:10:00,222.82,223.03,222.04,222.27,8589.0,194.69,194.8735,194.0085,194.2094,8589.0
2021-03-05 10:15:00,222.2,222.52,221.8,222.31,10326.0,194.1483,194.4279,193.7988,194.2444,10326.0
2021-03-05 10:20:00,222.34,222.7,222.0,222.63,9389.0,194.2706,194.5852,193.9735,194.524,9389.0
2021-03-05 10:25:00,222.72,223.8,222.41,222.41,13252.0,194.6026,195.5463,194.3318,194.3318,13252.0
2021-03-05 10:30:00,222.6,223.37,222.28,223.32,17152.0,194.4978,195.1706,194.2182,195.1269,17152.0
2021-03-05 10:35:00,223.33,223.93,222.79,223.15,14743.0,195.1356,195.6599,194.6638,194.9784,14743.0
2021-03-05 10:40:00,223.05,223.42,222.97,223.08,16099.0,194.891,195.2143,194.8211,194.9172,16099.0
2021-03-05 10:45:00,222.86,223.52,222.54,223.43,15660.0,194.725,195.3016,194.4454,195.223,15660.0
2021-03-05 10:50:00,223.39,223.83,222.96,223.47,11990.0,195.1881,195.5725,194.8123,195.258,11990.0
2021-03-05 10:55:00,223.35,223.35,222.54,222.81,12395.0,195.1531,195.1531,194.4454,194.6813,12395.0
2021-03-05 11:00:00,222.8,222.94,222.4,222.66,12349.0,194.6725,194.7949,194.323,194.5502,12349.0
2021-03-05 11:05:00,222.77,222.88,222.13,222.64,18712.0,194.6463,194.7424,194.0871,194.5327,18712.0
2021-03-05 11:10:00,222.7,222.95,222.63,222.63,25975.0,194.5852,194.8036,194.524,194.524,25975.0
2021-03-05 11:15:00,222.53,223.13,222.53,223.12,18723.0,194.4366,194.9609,194.4366,194.9521,18723.0
2021-03-05 11:20:00,223.0,223.14,222.75,222.9,12163.0,194.8473,194.9696,194.6288,194.7599,12163.0
2021-03-05 11:25:00,222.87,223.77,222.81,223.67,31035.0,194.7337,195.5201,194.6813,195.4327,31035.0
2021-03-05 11:30:00,223.7,224.17,223.04,223.18,15703.0,195.4589,195.8696,194.8822,195.0046,15703.0
2021-03-05 11:35:00,223.09,223.92,222.76,223.75,21498.0,194.9259,195.6511,194.6376,195.5026,21498.0
2021-03-05 11:40:00,223.75,224.25,223.54,224.17,11219.0,195.5026,195.9395,195.3191,195.8696,11219.0
2021-03-05 11:45:00,224.26,224.26,223.43,223.8,10525.0,195.9482,195.9482,195.223,195.5463,10525.0
2021-03-05 11:50:00,223.76,223.88,223.64,223.81,28832.0,195.5113,195.6162,195.4065,195.555,28832.0
2021-03-05 11:55:00,223.91,224.47,223.74,224.39,43180.0,195.6424,196.1317,195.4939,196.0618,43180.0
2021-03-05 12:00:00,224.36,225.55,224.25,225.29,24425.0,196.0356,197.0754,195.9395,196.8482,24425.0
2021-03-05 12:05:00,225.37,225.85,225.23,225.59,13175.0,196.9181,197.3375,196.7958,197.1103,13175.0
2021-03-05 12:10:00,225.54,226.38,225.52,226.06,17097.0,197.0666,197.8006,197.0491,197.521,17097.0
2021-03-05 12:15:00,225.96,226.47,225.83,226.16,28891.0,197.4336,197.8792,197.32,197.6084,28891.0
2021-03-05 12:20:00,226.09,226.79,225.99,226.67,34830.0,197.5472,198.1588,197.4598,198.054,34830.0
2021-03-05 12:25:00,226.67,226.7,226.18,226.39,13809.0,198.054,198.0802,197.6258,197.8093,13809.0
2021-03-05 12:30:00,226.46,226.72,225.71,225.79,9442.0,197.8705,198.0977,197.2152,197.2851,9442.0
2021-03-05 12:35:00,225.72,225.96,225.44,225.96,10979.0,197.2239,197.4336,196.9792,197.4336,10979.0
2021-03-05 12:40:00,225.8,226.04,225.57,225.96,12149.0,197.2938,197.5035,197.0928,197.4336,12149.0
2021-03-05 12:45:00,225.92,226.15,225.5,225.5,8215.0,197.3987,197.5996,197.0317,197.0317,8215.0
2021-03-05 12:50:00,225.64,225.86,225.26,225.54,8507.0,197.154,197.3462,196.822,197.0666,8507.0
2021-03-05 12:55:00,225.53,225.86,225.48,225.68,6655.0,197.0579,197.3462,197.0142,197.189,6655.0
2021-03-05 13:00:00,225.81,225.92,225.18,225.29,8584.0,197.3025,197.3987,196.7521,196.8482,8584.0
2021-03-05 13:05:00,225.38,226.26,225.38,226.26,17635.0,196.9268,197.6957,196.9268,197.6957,17635.0
2021-03-05 13:10:00,226.12,226.49,226.11,226.34,11716.0,197.5734,197.8967,197.5647,197.7656,11716.0
2021-03-05 13:15:00,226.35,226.83,226.23,226.64,7210.0,197.7744,198.1938,197.6695,198.0278,7210.0
2021-03-05 13:20:00,226.63,227.04,226.53,226.82,13977.0,198.019,198.3773,197.9316,198.185,13977.0
2021-03-05 13:25:00,226.75,227.16,226.21,226.21,23377.0,198.1239,198.4821,197.652,197.652,23377.0
2021-03-05 13:30:00,226.31,226.69,226.17,226.48,12312.0,197.7394,198.0714,197.6171,197.888,12312.0
2021-03-05 13:35:00,226.57,226.69,226.36,226.39,9573.0,197.9666,198.0714,197.7831,197.8093,9573.0
2021-03-05 13:40:00,226.51,226.82,226.37,226.61,11166.0,197.9142,198.185,197.7918,198.0015,11166.0
2021-03-05 13:45:00,226.66,227.09,226.57,226.71,13659.0,198.0452,198.4209,197.9666,198.0889,13659.0
2021-03-05 13:50:00,226.68,226.96,226.4,226.52,14917.0,198.0627,198.3074,197.8181,197.9229,14917.0
2021-03-05 13:55:00,226.39,227.0,226.36,226.85,8312.0,197.8093,198.3423,197.7831,198.2112,8312.0
2021-03-05 14:00:00,226.88,227.14,226.24,226.37,26675.0,198.2375,198.4646,197.6783,197.7918,26675.0
2021-03-05 14:05:00,226.18,226.55,226.14,226.19,9978.0,197.6258,197.9491,197.5909,197.6346,9978.0
2021-03-05 14:10:00,226.06,226.27,225.91,226.13,10635.0,197.521,197.7045,197.3899,197.5821,10635.0
2021-03-05 14:15:00,226.28,226.42,226.01,226.13,14376.0,197.7132,197.8355,197.4773,197.5821,14376.0
2021-03-05 14:20:00,226.13,226.61,226.13,226.61,8134.0,197.5821,198.0015,197.5821,198.0015,8134.0
2021-03-05 14:25:00,226.66,226.89,226.52,226.89,7244.0,198.0452,198.2462,197.9229,198.2462,7244.0
2021-03-05 14:30:00,226.88,227.27,226.85,227.15,10589.0,198.2375,198.5782,198.2112,198.4734,10589.0
2021-03-05 14:35:00,227.29,227.29,226.88,227.0,10449.0,198.5957,198.5957,198.2375,198.3423,10449.0
2021-03-05 14:40:00,226.98,227.1,226.85,226.96,7912.0,198.3248,198.4297,198.2112,198.3074,7912.0
2021-03-05 14:45:00,226.99,227.17,226.89,227.03,11088.0,198.3336,198.4908,198.2462,198.3685,11088.0
2021-03-05 14:50:00,227.03,227.15,226.94,227.13,8300.0,198.3685,198.4734,198.2899,198.4559,8300.0
2021-03-05 14:55:00,227.09,227.41,226.97,226.97,31206.0,198.4209,198.7005,198.3161,198.3161,31206.0
2021-03-05 15:00:00,226.98,227.52,226.96,227.52,9031.0,198.3248,198.7967,198.3074,198.7967,9031.0
2021-03-05 15:05:00,227.58,227.61,227.34,227.43,10248.0,198.8491,198.8753,198.6394,198.718,10248.0
2021-03-05 15:10:00,227.56,227.61,227.42,227.55,11678.0,198.8316,198.8753,198.7093,198.8229,11678.0
2021-03-05 15:15:00,227.54,227.85,227.37,227.61,20584.0,198.8141,199.085,198.6656,198.8753,20584.0
2021-03-05 15:20:00,227.58,227.81,227.57,227.78,12173.0,198.8491,199.05,198.8403,199.0238,12173.0
2021-03-05 15:25:00,227.71,227.97,227.35,227.4,15486.0,198.9627,199.1898,198.6481,198.6918,15486.0
2021-03-05 15:30:00,227.4,227.68,227.35,227.41,17410.0,198.6918,198.9365,198.6481,198.7005,17410.0
2021-03-05 15:35:00,227.38,227.85,227.33,227.8,26014.0,198.6743,199.085,198.6306,199.0413,26014.0
2021-03-05 15:40:00,227.8,227.87,227.11,227.18,31571.0,199.0413,199.1025,198.4384,198.4996,31571.0
2021-03-05 15:45:00,227.19,227.74,226.91,227.68,27649.0,198.5083,198.9889,198.2637,198.9365,27649.0
2021-03-05 15:50:00,227.74,228.15,227.44,228.0,51518.0,198.9889,199.3471,198.7268,199.2161,51518.0
2021-03-05 15:55:00,228.11,228.12,227.48,227.79,193554.0,199.3122,199.3209,198.7617,199.0326,193554.0
2021-03-08 09:30:00,228.17,228.3,226.7,226.79,64556.0,199.3646,199.4782,198.0802,198.1588,64556.0
2021-03-08 09:35:00,227.25,227.62,226.88,227.09,10103.0,198.5607,198.884,198.2375,198.4209,10103.0
2021-03-08 09:40:00,227.03,227.77,226.88,227.47,12298.0,198.3685,199.0151,198.2375,198.753,12298.0
2021-03-08 09:45:00,227.48,227.63,226.81,227.46,20412.0,198.7617,198.8928,198.1763,198.7442,20412.0
2021-03-08 09:50:00,227.6,228.3,227.41,227.98,13622.0,198.8666,199.4782,198.7005,199.1986,13622.0
2021-03-08 09:55:00,228.0,228.68,227.22,227.62,14286.0,199.2161,199.8102,198.5345,198.884,14286.0
2021-03-08 10:00:00,227.63,228.52,227.62,228.31,17315.0,198.8928,199.6704,198.884,199.4869,17315.0
2021-03-08 10:05:00,228.43,229.89,228.43,229.77,29028.0,199.5918,200.8675,199.5918,200.7626,29028.0
2021-03-08 10:10:00,229.71,231.11,229.71,230.85,26564.0,200.7102,201.9334,200.7102,201.7063,26564.0
2021-03-08 10:15:00,230.84,230.93,230.15,230.36,23665.0,201.6975,201.7762,201.0946,201.2781,23665.0
2021-03-08 10:20:00,230.33,230.56,229.89,230.56,11243.0,201.2519,201.4529,200.8675,201.4529,11243.0
2021-03-08 10:25:00,230.74,231.24,230.5,230.61,13702.0,201.6101,202.047,201.4004,201.4966,13702.0
2021-03-08 10:30:00,230.71,230.89,230.4,230.81,12205.0,201.5839,201.7412,201.3131,201.6713,12205.0
2021-03-08 10:35:00,230.8,230.92,230.63,230.79,5923.0,201.6626,201.7674,201.514,201.6538,5923.0
2021-03-08 10:40:00,230.75,231.13,230.56,230.93,17399.0,201.6189,201.9509,201.4529,201.7762,17399.0
2021-03-08 10:45:00,231.01,231.13,230.51,230.56,8891.0,201.8461,201.9509,201.4092,201.4529,8891.0
2021-03-08 10:50:00,230.67,230.85,230.49,230.69,7360.0,201.549,201.7063,201.3917,201.5665,7360.0
2021-03-08 10:55:00,230.62,230.95,230.55,230.69,12594.0,201.5053,201.7936,201.4441,201.5665,12594.0
2021-03-08 11:00:00,230.76,231.16,230.64,230.82,11438.0,201.6276,201.9771,201.5228,201.68,11438.0
2021-03-08 11:05:00,230.92,231.11,230.74,230.94,4889.0,201.7674,201.9334,201.6101,201.7849,4889.0
2021-03-08 11:10:00,230.8,230.86,230.44,230.5,6169.0,201.6626,201.715,201.348,201.4004,6169.0
2021-03-08 11:15:00,230.49,230.93,230.4,230.81,7371.0,201.3917,201.7762,201.3131,201.6713,7371.0
2021-03-08 11:20:00,230.88,231.31,230.77,231.2,12296.0,201.7325,202.1082,201.6364,202.0121,12296.0
2021-03-08 11:25:00,231.3,231.98,231.27,231.98,15909.0,202.0995,202.6936,202.0732,202.6936,15909.0
2021-03-08 11:30:00,231.98,232.01,231.37,231.5,19422.0,202.6936,202.7198,202.1606,202.2742,19422.0
2021-03-08 11:35:00,231.5,231.57,230.95,231.06,19939.0,202.2742,202.3354,201.7936,201.8898,19939.0
2021-03-08 11:40:00,231.0,231.06,230.64,230.64,19803.0,201.8373,201.8898,201.5228,201.5228,19803.0
2021-03-08 11:45:00,230.65,230.86,230.13,230.24,28300.0,201.5315,201.715,201.0772,201.1733,28300.0
2021-03-08 11:50:00,230.38,230.82,230.32,230.7,14953.0,201.2956,201.68,201.2432,201.5752,14953.0
2021-03-08 11:55:00,230.73,230.76,229.95,230.04,8840.0,201.6014,201.6276,200.9199,200.9985,8840.0
2021-03-08 12:00:00,229.92,230.27,229.84,230.24,9602.0,200.8937,201.1995,200.8238,201.1733,9602.0
2021-03-08 12:05:00,230.22,230.39,230.11,230.28,7500.0,201.1558,201.3043,201.0597,201.2082,7500.0
2021-03-08 12:10:00,230.23,230.78,230.22,230.54,9807.0,201.1645,201.6451,201.1558,201.4354,9807.0
2021-03-08 12:15:00,230.51,230.86,230.29,230.83,6315.0,201.4092,201.715,201.217,201.6888,6315.0
2021-03-08 12:20:00,230.88,231.06,230.64,230.9,15197.0,201.7325,201.8898,201.5228,201.7499,15197.0
2021-03-08 12:25:00,230.93,231.29,230.93,231.29,6675.0,201.7762,202.0907,201.7762,202.0907,6675.0
2021-03-08 12:30:00,231.29,231.36,230.8,231.12,10779.0,202.0907,202.1519,201.6626,201.9422,10779.0
2021-03-08 12:35:00,231.13,231.24,230.98,231.18,10026.0,201.9509,202.047,201.8198,201.9946,10026.0
2021-03-08 12:40:00,231.34,231.85,231.23,231.65,10427.0,202.1344,202.58,202.0383,202.4053,10427.0
2021-03-08 12:45:00,231.66,231.82,231.52,231.6,9287.0,202.414,202.5538,202.2917,202.3616,9287.0
2021-03-08 12:50:00,231.7,231.79,231.37,231.55,10057.0,202.449,202.5276,202.1606,202.3179,10057.0
2021-03-08 12:55:00,231.54,231.71,231.43,231.64,7492.0,202.3092,202.4577,202.213,202.3965,7492.0
2021-03-08 13:00:00,231.64,231.71,231.27,231.31,11426.0,202.3965,202.4577,202.0732,202.1082,11426.0
2021-03-08 13:05:00,231.29,231.35,231.05,231.12,8561.0,202.0907,202.1431,201.881,201.9422,8561.0
2021-03-08 13:10:00,231.12,231.43,230.7,231.43,10098.0,201.9422,202.213,201.5752,202.213,10098.0
2021-03-08 13:15:00,231.45,231.8,231.33,231.8,12180.0,202.2305,202.5363,202.1257,202.5363,12180.0
2021-03-08 13:20:00,231.8,232.15,231.71,231.78,11922.0,202.5363,202.8421,202.4577,202.5189,11922.0
2021-03-08 13:25:00,231.81,231.96,231.58,231.73,13711.0,202.5451,202.6761,202.3441,202.4752,13711.0
2021-03-08 13:30:00,231.74,231.82,231.61,231.76,20383.0,202.4839,202.5538,202.3703,202.5014,20383.0
2021-03-08 13:35:00,231.75,231.9,231.36,231.86,22888.0,202.4926,202.6237,202.1519,202.5888,22888.0
2021-03-08 13:40:00,231.95,232.16,231.85,232.16,12548.0,202.6674,202.8509,202.58,202.8509,12548.0
2021-03-08 13:45:00,232.17,232.2,231.64,231.7,16080.0,202.8596,202.8858,202.3965,202.449,16080.0
2021-03-08 13:50:00,231.63,231.63,231.08,231.21,12933.0,202.3878,202.3878,201.9072,202.0208,12933.0
2021-03-08 13:55:00,231.21,231.45,230.55,231.0,22009.0,202.0208,202.2305,201.4441,201.8373,22009.0
2021-03-08 14:00:00,231.01,231.46,231.01,231.38,9562.0,201.8461,202.2393,201.8461,202.1694,9562.0
2021-03-08 14:05:00,231.32,231.62,231.23,231.55,10642.0,202.1169,202.3791,202.0383,202.3179,10642.0
2021-03-08 14:10:00,231.51,231.62,231.24,231.34,16778.0,202.2829,202.3791,202.047,202.1344,16778.0
2021-03-08 14:15:00,231.37,231.6,231.11,231.26,10371.0,202.1606,202.3616,201.9334,202.0645,10371.0
2021-03-08 14:20:00,231.23,231.3,230.93,230.98,12088.0,202.0383,202.0995,201.7762,201.8198,12088.0
2021-03-08 14:25:00,230.97,231.19,230.88,230.94,9786.0,201.8111,202.0033,201.7325,201.7849,9786.0
2021-03-08 14:30:00,231.01,231.16,230.94,230.97,10494.0,201.8461,201.9771,201.7849,201.8111,10494.0
2021-03-08 14:35:00,231.03,231.04,230.78,230.81,10366.0,201.8635,201.8723,201.6451,201.6713,10366.0
2021-03-08 14:40:00,230.79,230.89,230.06,230.1,12582.0,201.6538,201.7412,201.016,201.0509,12582.0
2021-03-08 14:45:00,230.21,230.26,229.47,229.64,15206.0,201.1471,201.1907,200.5005,200.649,15206.0
2021-03-08 14:50:00,229.55,229.86,229.35,229.73,11619.0,200.5704,200.8412,200.3956,200.7277,11619.0
2021-03-08 14:55:00,229.73,230.03,229.73,229.93,12648.0,200.7277,200.9898,200.7277,200.9024,12648.0
2021-03-08 15:00:00,229.97,230.08,229.31,229.38,12356.0,200.9374,201.0335,200.3607,200.4218,12356.0
2021-03-08 15:05:00,229.33,229.61,229.16,229.33,21075.0,200.3782,200.6228,200.2296,200.3782,21075.0
2021-03-08 15:10:00,229.23,229.39,228.92,229.1,19605.0,200.2908,200.4306,200.0199,200.1772,19605.0
2021-03-08 15:15:00,229.15,229.23,228.14,228.14,33226.0,200.2209,200.2908,199.3384,199.3384,33226.0
2021-03-08 15:20:00,228.21,228.33,227.87,228.11,37282.0,199.3995,199.5044,199.1025,199.3122,37282.0
2021-03-08 15:25:00,228.14,228.94,228.13,228.56,26965.0,199.3384,200.0374,199.3296,199.7054,26965.0
2021-03-08 15:30:00,228.58,228.93,228.35,228.93,43043.0,199.7228,200.0287,199.5219,200.0287,43043.0
2021-03-08 15:35:00,228.95,229.22,228.82,228.89,29303.0,200.0461,200.282,199.9325,199.9937,29303.0
2021-03-08 15:40:00,228.89,229.16,228.82,229.01,20250.0,199.9937,200.2296,199.9325,200.0986,20250.0
2021-03-08 15:45:00,229.17,229.24,228.71,228.82,20991.0,200.2384,200.2995,199.8364,199.9325,20991.0
2021-03-08 15:50:00,228.82,229.35,228.27,228.38,58477.0,199.9325,200.3956,199.452,199.5481,58477.0
2021-03-08 15:55:00,228.26,228.49,226.81,227.61,176795.0,199.4432,199.6442,198.1763,198.8753,176795.0
2021-03-09 09:30:00,229.73,231.89,229.5,231.31,67712.0,200.7277,202.615,200.5267,202.1082,67712.0
2021-03-09 09:35:00,231.3,232.55,231.3,232.25,23331.0,202.0995,203.1916,202.0995,202.9295,23331.0
2021-03-09 09:40:00,232.42,233.12,232.04,232.48,27273.0,203.0781,203.6897,202.746,203.1305,27273.0
2021-03-09 09:45:00,232.61,232.85,231.64,231.82,25290.0,203.2441,203.4538,202.3965,202.5538,25290.0
2021-03-09 09:50:00,231.67,232.31,231.62,232.04,19635.0,202.4227,202.9819,202.3791,202.746,19635.0
2021-03-09 09:55:00,232.05,232.32,231.75,232.11,15592.0,202.7548,202.9907,202.4926,202.8072,15592.0
2021-03-09 10:00:00,232.13,232.38,231.82,232.13,35718.0,202.8247,203.0431,202.5538,202.8247,35718.0
2021-03-09 10:05:00,232.14,232.3,231.4,231.52,36876.0,202.8334,202.9732,202.1868,202.2917,36876.0
2021-03-09 10:10:00,231.5,231.69,231.39,231.54,18913.0,202.2742,202.4402,202.1781,202.3092,18913.0
2021-03-09 10:15:00,231.56,231.99,231.54,231.65,33631.0,202.3266,202.7023,202.3092,202.4053,33631.0
2021-03-09 10:20:00,231.59,231.85,231.44,231.75,15082.0,202.3528,202.58,202.2218,202.4926,15082.0
2021-03-09 10:25:00,231.7,231.99,231.59,231.75,21142.0,202.449,202.7023,202.3528,202.4926,21142.0
2021-03-09 10:30:00,231.85,231.9,231.59,231.68,20577.0,202.58,202.6237,202.3528,202.4315,20577.0
2021-03-09 10:35:00,231.62,231.72,231.25,231.42,39745.0,202.3791,202.4664,202.0558,202.2043,39745.0
2021-03-09 10:40:00,231.4,231.79,231.35,231.63,31019.0,202.1868,202.5276,202.1431,202.3878,31019.0
2021-03-09 10:45:00,231.73,232.07,231.63,231.7,39907.0,202.4752,202.7722,202.3878,202.449,39907.0
2021-03-09 10:50:00,231.63,231.64,231.0,231.08,39554.0,202.3878,202.3965,201.8373,201.9072,39554.0
2021-03-09 10:55:00,231.11,231.16,230.5,230.5,15104.0,201.9334,201.9771,201.4004,201.4004,15104.0
2021-03-09 11:00:00,230.47,230.52,229.89,230.23,22496.0,201.3742,201.4179,200.8675,201.1645,22496.0
2021-03-09 11:05:00,230.25,230.47,229.93,230.21,16395.0,201.182,201.3742,200.9024,201.1471,16395.0
2021-03-09 11:10:00,230.21,230.58,230.17,230.56,14947.0,201.1471,201.4703,201.1121,201.4529,14947.0
2021-03-09 11:15:00,230.58,230.79,230.32,230.36,8044.0,201.4703,201.6538,201.2432,201.2781,8044.0
2021-03-09 11:20:00,230.38,230.42,230.16,230.28,19762.0,201.2956,201.3305,201.1034,201.2082,19762.0
2021-03-09 11:25:00,230.28,230.62,230.02,230.22,8834.0,201.2082,201.5053,200.981,201.1558,8834.0
2021-03-09 11:30:00,230.04,230.34,229.93,230.05,8775.0,200.9985,201.2606,200.9024,201.0073,8775.0
2021-03-09 11:35:00,230.31,230.77,230.25,230.66,18730.0,201.2344,201.6364,201.182,201.5402,18730.0
2021-03-09 11:40:00,230.74,230.9,230.26,230.33,11950.0,201.6101,201.7499,201.1907,201.2519,11950.0
2021-03-09 11:45:00,230.37,230.39,230.03,230.21,5873.0,201.2869,201.3043,200.9898,201.1471,5873.0
2021-03-09 11:50:00,230.24,230.72,230.24,230.55,4731.0,201.1733,201.5927,201.1733,201.4441,4731.0
2021-03-09 11:55:00,230.74,230.94,230.59,230.75,5592.0,201.6101,201.7849,201.4791,201.6189,5592.0
2021-03-09 12:00:00,230.83,231.18,230.81,230.94,8306.0,201.6888,201.9946,201.6713,201.7849,8306.0
2021-03-09 12:05:00,231.01,231.19,230.93,231.11,3624.0,201.8461,202.0033,201.7762,201.9334,3624.0
2021-03-09 12:10:00,231.15,231.32,231.0,231.19,7014.0,201.9684,202.1169,201.8373,202.0033,7014.0
2021-03-09 12:15:00,231.19,231.24,231.03,231.05,4435.0,202.0033,202.047,201.8635,201.881,4435.0
2021-03-09 12:20:00,231.09,231.18,230.96,231.06,5484.0,201.916,201.9946,201.8024,201.8898,5484.0
2021-03-09 12:25:00,231.11,231.35,231.06,231.22,4256.0,201.9334,202.1431,201.8898,202.0296,4256.0
2021-03-09 12:30:00,231.26,231.5,231.26,231.5,7500.0,202.0645,202.2742,202.0645,202.2742,7500.0
2021-03-09 12:35:00,231.49,231.53,231.32,231.45,5565.0,202.2655,202.3004,202.1169,202.2305,5565.0
2021-03-09 12:40:00,231.47,232.0,231.43,231.96,7697.0,202.248,202.7111,202.213,202.6761,7697.0
2021-03-09 12:45:00,231.87,231.87,231.52,231.61,6871.0,202.5975,202.5975,202.2917,202.3703,6871.0
2021-03-09 12:50:00,231.6,231.89,231.6,231.83,8991.0,202.3616,202.615,202.3616,202.5625,8991.0
2021-03-09 12:55:00,231.84,232.17,231.7,231.74,7614.0,202.5713,202.8596,202.449,202.4839,7614.0
2021-03-09 13:00:00,231.79,232.08,231.76,232.01,9702.0,202.5276,202.781,202.5014,202.7198,9702.0
2021-03-09 13:05:00,231.89,231.93,231.74,231.87,8816.0,202.615,202.6499,202.4839,202.5975,8816.0
2021-03-09 13:10:00,231.87,231.91,231.67,231.8,5696.0,202.5975,202.6324,202.4227,202.5363,5696.0
2021-03-09 13:15:00,231.79,231.79,231.42,231.49,6495.0,202.5276,202.5276,202.2043,202.2655,6495.0
2021-03-09 13:20:00,231.43,231.51,231.33,231.35,7536.0,202.213,202.2829,202.1257,202.1431,7536.0
2021-03-09 13:25:00,231.48,231.48,231.03,231.18,5768.0,202.2567,202.2567,201.8635,201.9946,5768.0
2021-03-09 13:30:00,231.14,231.3,231.1,231.13,7274.0,201.9597,202.0995,201.9247,201.9509,7274.0
2021-03-09 13:35:00,231.13,231.48,231.08,231.34,6787.0,201.9509,202.2567,201.9072,202.1344,6787.0
2021-03-09 13:40:00,231.33,231.39,231.12,231.25,21332.0,202.1257,202.1781,201.9422,202.0558,21332.0
2021-03-09 13:45:00,231.15,231.44,231.14,231.27,8235.0,201.9684,202.2218,201.9597,202.0732,8235.0
2021-03-09 13:50:00,231.22,231.4,231.15,231.36,13277.0,202.0296,202.1868,201.9684,202.1519,13277.0
2021-03-09 13:55:00,231.31,231.38,231.18,231.31,17550.0,202.1082,202.1694,201.9946,202.1082,17550.0
2021-03-09 14:00:00,231.4,231.4,230.6,230.6,10217.0,202.1868,202.1868,201.4878,201.4878,10217.0
2021-03-09 14:05:00,230.59,230.63,230.26,230.27,14876.0,201.4791,201.514,201.1907,201.1995,14876.0
2021-03-09 14:10:00,230.27,230.36,230.17,230.23,7543.0,201.1995,201.2781,201.1121,201.1645,7543.0
2021-03-09 14:15:00,230.2,230.58,230.12,230.32,12050.0,201.1383,201.4703,201.0684,201.2432,12050.0
2021-03-09 14:20:00,230.32,230.39,230.1,230.14,7111.0,201.2432,201.3043,201.0509,201.0859,7111.0
2021-03-09 14:25:00,230.13,230.18,229.93,229.96,8888.0,201.0772,201.1208,200.9024,200.9286,8888.0
2021-03-09 14:30:00,229.95,230.22,229.94,230.03,7885.0,200.9199,201.1558,200.9111,200.9898,7885.0
2021-03-09 14:35:00,230.07,230.58,230.07,230.54,14805.0,201.0247,201.4703,201.0247,201.4354,14805.0
2021-03-09 14:40:00,230.56,230.66,230.38,230.39,7963.0,201.4529,201.5402,201.2956,201.3043,7963.0
2021-03-09 14:45:00,230.41,230.54,230.26,230.54,6322.0,201.3218,201.4354,201.1907,201.4354,6322.0
2021-03-09 14:50:00,230.5,230.55,230.2,230.2,11082.0,201.4004,201.4441,201.1383,201.1383,11082.0
2021-03-09 14:55:00,230.22,230.28,230.07,230.18,15449.0,201.1558,201.2082,201.0247,201.1208,15449.0
2021-03-09 15:00:00,230.18,230.3,230.0,230.02,12824.0,201.1208,201.2257,200.9636,200.981,12824.0
2021-03-09 15:05:00,230.02,230.1,229.93,229.97,21956.0,200.981,201.0509,200.9024,200.9374,21956.0
2021-03-09 15:10:00,230.03,230.24,229.96,230.13,14967.0,200.9898,201.1733,200.9286,201.0772,14967.0
2021-03-09 15:15:00,230.15,230.15,229.88,229.96,16199.0,201.0946,201.0946,200.8587,200.9286,16199.0
2021-03-09 15:20:00,229.93,229.93,229.72,229.83,11175.0,200.9024,200.9024,200.7189,200.815,11175.0
2021-03-09 15:25:00,229.74,229.85,229.58,229.64,10982.0,200.7364,200.8325,200.5966,200.649,10982.0
2021-03-09 15:30:00,229.64,229.68,229.16,229.62,17484.0,200.649,200.684,200.2296,200.6315,17484.0
2021-03-09 15:35:00,229.66,230.02,229.65,229.97,34513.0,200.6665,200.981,200.6578,200.9374,34513.0
2021-03-09 15:40:00,229.95,230.04,229.73,229.79,34260.0,200.9199,200.9985,200.7277,200.7801,34260.0
2021-03-09 15:45:00,229.86,230.0,229.6,229.72,34625.0,200.8412,200.9636,200.6141,200.7189,34625.0
2021-03-09 15:50:00,229.72,230.13,229.57,230.03,63456.0,200.7189,201.0772,200.5879,200.9898,63456.0
2021-03-09 15:55:00,230.01,230.01,228.78,229.0,193221.0,200.9723,200.9723,199.8976,200.0898,193221.0
2021-03-10 09:30:00,231.24,232.07,230.04,231.75,54038.0,202.047,202.7722,200.9985,202.4926,54038.0
2021-03-10 09:35:00,232.09,232.88,231.77,232.28,24500.0,202.7897,203.48,202.5101,202.9557,24500.0
2021-03-10 09:40:00,232.42,232.88,231.9,232.16,27846.0,203.0781,203.48,202.6237,202.8509,27846.0
2021-03-10 09:45:00,232.3,232.7,232.0,232.13,48197.0,202.9732,203.3227,202.7111,202.8247,48197.0
2021-03-10 09:50:00,232.18,232.79,231.88,232.72,43651.0,202.8684,203.4013,202.6062,203.3402,43651.0
2021-03-10 09:55:00,232.7,233.49,232.11,232.45,62435.0,203.3227,204.013,202.8072,203.1043,62435.0
2021-03-10 10:00:00,232.62,232.72,232.12,232.19,33608.0,203.2528,203.3402,202.8159,202.8771,33608.0
2021-03-10 10:05:00,232.19,232.37,231.32,231.43,49344.0,202.8771,203.0344,202.1169,202.213,49344.0
2021-03-10 10:10:00,231.46,231.5,230.68,230.89,18660.0,202.2393,202.2742,201.5577,201.7412,18660.0
2021-03-10 10:15:00,230.8,231.0,230.69,230.83,9518.0,201.6626,201.8373,201.5665,201.6888,9518.0
2021-03-10 10:20:00,230.75,231.16,230.67,230.9,18285.0,201.6189,201.9771,201.549,201.7499,18285.0
2021-03-10 10:25:00,230.92,231.58,230.92,231.06,17629.0,201.7674,202.3441,201.7674,201.8898,17629.0
2021-03-10 10:30:00,230.89,231.0,230.21,230.32,13925.0,201.7412,201.8373,201.1471,201.2432,13925.0
2021-03-10 10:35:00,230.39,230.64,230.11,230.42,13560.0,201.3043,201.5228,201.0597,201.3305,13560.0
2021-03-10 10:40:00,230.39,231.13,230.39,231.13,17837.0,201.3043,201.9509,201.3043,201.9509,17837.0
2021-03-10 10:45:00,231.13,231.38,230.84,231.26,15893.0,201.9509,202.1694,201.6975,202.0645,15893.0
2021-03-10 10:50:00,231.31,231.39,230.61,230.89,13671.0,202.1082,202.1781,201.4966,201.7412,13671.0
2021-03-10 10:55:00,230.97,231.0,230.76,230.76,15250.0,201.8111,201.8373,201.6276,201.6276,15250.0
2021-03-10 11:00:00,230.81,230.83,230.57,230.83,10337.0,201.6713,201.6888,201.4616,201.6888,10337.0
2021-03-10 11:05:00,230.77,231.14,230.62,230.71,32245.0,201.6364,201.9597,201.5053,201.5839,32245.0
2021-03-10 11:10:00,230.75,230.75,229.99,230.0,14981.0,201.6189,201.6189,200.9548,200.9636,14981.0
2021-03-10 11:15:00,229.93,230.17,229.89,229.89,15169.0,200.9024,201.1121,200.8675,200.8675,15169.0
2021-03-10 11:20:00,229.99,230.37,229.92,230.02,9197.0,200.9548,201.2869,200.8937,200.981,9197.0
2021-03-10 11:25:00,230.12,230.41,230.12,230.19,9345.0,201.0684,201.3218,201.0684,201.1296,9345.0
2021-03-10 11:30:00,230.19,230.38,229.83,230.09,9785.0,201.1296,201.2956,200.815,201.0422,9785.0
2021-03-10 11:35:00,230.14,230.34,229.91,230.03,12498.0,201.0859,201.2606,200.8849,200.9898,12498.0
2021-03-10 11:40:00,230.07,230.36,229.93,229.93,8830.0,201.0247,201.2781,200.9024,200.9024,8830.0
2021-03-10 11:45:00,229.84,230.17,229.81,229.97,21436.0,200.8238,201.1121,200.7976,200.9374,21436.0
2021-03-10 11:50:00,229.97,230.38,229.95,230.35,14532.0,200.9374,201.2956,200.9199,201.2694,14532.0
2021-03-10 11:55:00,230.36,230.41,229.9,229.9,14284.0,201.2781,201.3218,200.8762,200.8762,14284.0
2021-03-10 12:00:00,229.96,230.04,229.81,229.86,7358.0,200.9286,200.9985,200.7976,200.8412,7358.0
2021-03-10 12:05:00,229.85,229.85,229.68,229.7,8151.0,200.8325,200.8325,200.684,200.7014,8151.0
2021-03-10 12:10:00,229.69,229.82,229.61,229.73,11009.0,200.6927,200.8063,200.6228,200.7277,11009.0
2021-03-10 12:15:00,229.73,229.93,229.69,229.88,9998.0,200.7277,200.9024,200.6927,200.8587,9998.0
2021-03-10 12:20:00,229.91,230.0,229.73,229.9,9086.0,200.8849,200.9636,200.7277,200.8762,9086.0
2021-03-10 12:25:00,229.94,230.14,229.75,229.89,10357.0,200.9111,201.0859,200.7451,200.8675,10357.0
2021-03-10 12:30:00,229.92,230.0,229.72,229.81,6916.0,200.8937,200.9636,200.7189,200.7976,6916.0
2021-03-10 12:35:00,229.82,230.19,229.76,230.12,11023.0,200.8063,201.1296,200.7539,201.0684,11023.0
2021-03-10 12:40:00,230.16,230.41,230.03,230.03,9178.0,201.1034,201.3218,200.9898,200.9898,9178.0
2021-03-10 12:45:00,230.2,230.35,230.06,230.2,6422.0,201.1383,201.2694,201.016,201.1383,6422.0
2021-03-10 12:50:00,230.19,230.48,230.18,230.4,7823.0,201.1296,201.383,201.1208,201.3131,7823.0
2021-03-10 12:55:00,230.46,230.51,230.11,230.11,10481.0,201.3655,201.4092,201.0597,201.0597,10481.0
2021-03-10 13:00:00,230.19,230.47,229.85,230.47,10156.0,201.1296,201.3742,200.8325,201.3742,10156.0
2021-03-10 13:05:00,230.32,230.34,229.97,230.33,18555.0,201.2432,201.2606,200.9374,201.2519,18555.0
2021-03-10 13:10:00,230.36,230.36,230.12,230.22,11962.0,201.2781,201.2781,201.0684,201.1558,11962.0
2021-03-10 13:15:00,230.17,230.18,229.75,229.92,9056.0,201.1121,201.1208,200.7451,200.8937,9056.0
2021-03-10 13:20:00,229.91,230.0,229.86,229.94,6965.0,200.8849,200.9636,200.8412,200.9111,6965.0
2021-03-10 13:25:00,229.95,230.0,229.74,229.79,6908.0,200.9199,200.9636,200.7364,200.7801,6908.0
2021-03-10 13:30:00,229.83,229.83,229.46,229.48,6701.0,200.815,200.815,200.4917,200.5092,6701.0
2021-03-10 13:35:00,229.53,229.57,229.33,229.47,14285.0,200.5529,200.5879,200.3782,200.5005,14285.0
2021-03-10 13:40:00,229.46,229.52,229.02,229.31,15619.0,200.4917,200.5442,200.1073,200.3607,15619.0
2021-03-10 13:45:00,229.3,229.37,229.11,229.18,10998.0,200.3519,200.4131,200.1859,200.2471,10998.0
2021-03-10 13:50:00,229.18,229.29,229.14,229.21,9632.0,200.2471,200.3432,200.2121,200.2733,9632.0
2021-03-10 13:55:00,229.18,229.47,229.17,229.43,8680.0,200.2471,200.5005,200.2384,200.4655,8680.0
2021-03-10 14:00:00,229.37,229.42,229.12,229.34,12761.0,200.4131,200.4568,200.1947,200.3869,12761.0
2021-03-10 14:05:00,229.32,229.51,229.3,229.37,8371.0,200.3694,200.5354,200.3519,200.4131,8371.0
2021-03-10 14:10:00,229.34,229.45,229.27,229.38,7820.0,200.3869,200.483,200.3257,200.4218,7820.0
2021-03-10 14:15:00,229.35,229.4,229.12,229.24,11972.0,200.3956,200.4393,200.1947,200.2995,11972.0
2021-03-10 14:20:00,229.22,229.33,229.09,229.25,6435.0,200.282,200.3782,200.1685,200.3083,6435.0
2021-03-10 14:25:00,229.2,229.33,229.12,229.2,7671.0,200.2646,200.3782,200.1947,200.2646,7671.0
2021-03-10 14:30:00,229.18,229.3,229.15,229.19,11234.0,200.2471,200.3519,200.2209,200.2558,11234.0
2021-03-10 14:35:00,229.22,229.41,229.16,229.26,7647.0,200.282,200.4481,200.2296,200.317,7647.0
2021-03-10 14:40:00,229.3,229.39,229.25,229.34,6366.0,200.3519,200.4306,200.3083,200.3869,6366.0
2021-03-10 14:45:00,229.32,229.53,229.2,229.52,7650.0,200.3694,200.5529,200.2646,200.5442,7650.0
2021-03-10 14:50:00,229.47,229.58,229.34,229.52,9839.0,200.5005,200.5966,200.3869,200.5442,9839.0
2021-03-10 14:55:00,229.52,229.58,229.36,229.36,18169.0,200.5442,200.5966,200.4044,200.4044,18169.0
2021-03-10 15:00:00,229.43,229.6,229.34,229.4,11323.0,200.4655,200.6141,200.3869,200.4393,11323.0
2021-03-10 15:05:00,229.46,229.78,229.43,229.51,16172.0,200.4917,200.7713,200.4655,200.5354,16172.0
2021-03-10 15:10:00,229.54,229.94,229.51,229.87,12546.0,200.5616,200.9111,200.5354,200.85,12546.0
2021-03-10 15:15:00,229.91,229.95,229.71,229.88,22873.0,200.8849,200.9199,200.7102,200.8587,22873.0
2021-03-10 15:20:00,229.86,230.38,229.81,230.38,9218.0,200.8412,201.2956,200.7976,201.2956,9218.0
2021-03-10 15:25:00,230.38,230.77,230.3,230.6,13936.0,201.2956,201.6364,201.2257,201.4878,13936.0
2021-03-10 15:30:00,230.58,230.61,230.28,230.36,15521.0,201.4703,201.4966,201.2082,201.2781,15521.0
2021-03-10 15:35:00,230.43,230.43,230.0,230.02,29085.0,201.3393,201.3393,200.9636,200.981,29085.0
2021-03-10 15:40:00,230.05,230.14,229.92,229.99,15743.0,201.0073,201.0859,200.8937,200.9548,15743.0
2021-03-10 15:45:00,229.97,230.25,229.94,230.13,14831.0,200.9374,201.182,200.9111,201.0772,14831.0
2021-03-10 15:50:00,230.02,230.15,229.91,230.05,29230.0,200.981,201.0946,200.8849,201.0073,29230.0
2021-03-10 15:55:00,230.05,230.19,229.83,229.98,83203.0,201.0073,201.1296,200.815,200.9461,83203.0
2021-03-11 09:30:00,230.7,230.7,229.58,230.07,67131.0,201.5752,201.5752,200.5966,201.0247,67131.0
2021-03-11 09:35:00,230.01,230.63,229.02,229.02,23635.0,200.9723,201.514,200.1073,200.1073,23635.0
2021-03-11 09:40:00,229.16,229.81,228.77,229.66,25236.0,200.2296,200.7976,199.8889,200.6665,25236.0
2021-03-11 09:45:00,229.76,229.95,229.32,229.7,16584.0,200.7539,200.9199,200.3694,200.7014,16584.0
2021-03-11 09:50:00,229.71,230.18,229.66,229.89,25360.0,200.7102,201.1208,200.6665,200.8675,25360.0
2021-03-11 09:55:00,229.89,230.16,229.87,229.88,17768.0,200.8675,201.1034,200.85,200.8587,17768.0
2021-03-11 10:00:00,229.87,230.07,229.67,229.68,10861.0,200.85,201.0247,200.6752,200.684,10861.0
2021-03-11 10:05:00,229.48,229.67,229.39,229.42,18901.0,200.5092,200.6752,200.4306,200.4568,18901.0
2021-03-11 10:10:00,229.38,229.95,229.28,229.87,17664.0,200.4218,200.9199,200.3345,200.85,17664.0
2021-03-11 10:15:00,229.85,230.01,229.5,229.51,27619.0,200.8325,200.9723,200.5267,200.5354,27619.0
2021-03-11 10:20:00,229.52,229.71,229.38,229.6,8970.0,200.5442,200.7102,200.4218,200.6141,8970.0
2021-03-11 10:25:00,229.6,229.89,229.47,229.89,5723.0,200.6141,200.8675,200.5005,200.8675,5723.0
2021-03-11 10:30:00,229.88,230.2,229.84,230.03,15788.0,200.8587,201.1383,200.8238,200.9898,15788.0
2021-03-11 10:35:00,230.07,230.17,229.88,230.15,14832.0,201.0247,201.1121,200.8587,201.0946,14832.0
2021-03-11 10:40:00,230.35,230.77,230.27,230.73,13944.0,201.2694,201.6364,201.1995,201.6014,13944.0
2021-03-11 10:45:00,230.77,231.35,230.77,231.34,14156.0,201.6364,202.1431,201.6364,202.1344,14156.0
2021-03-11 10:50:00,231.36,231.62,231.31,231.41,19057.0,202.1519,202.3791,202.1082,202.1956,19057.0
2021-03-11 10:55:00,231.34,231.83,231.34,231.7,8944.0,202.1344,202.5625,202.1344,202.449,8944.0
2021-03-11 11:00:00,231.7,231.83,231.45,231.55,10208.0,202.449,202.5625,202.2305,202.3179,10208.0
2021-03-11 11:05:00,231.56,231.64,231.27,231.27,11428.0,202.3266,202.3965,202.0732,202.0732,11428.0
2021-03-11 11:10:00,231.26,231.46,231.16,231.38,6112.0,202.0645,202.2393,201.9771,202.1694,6112.0
2021-03-11 11:15:00,231.48,231.76,231.46,231.63,14327.0,202.2567,202.5014,202.2393,202.3878,14327.0
2021-03-11 11:20:00,231.62,231.76,231.52,231.66,7653.0,202.3791,202.5014,202.2917,202.414,7653.0
2021-03-11 11:25:00,231.68,231.77,231.33,231.43,11063.0,202.4315,202.5101,202.1257,202.213,11063.0
2021-03-11 11:30:00,231.46,231.59,231.15,231.45,11032.0,202.2393,202.3528,201.9684,202.2305,11032.0
2021-03-11 11:35:00,231.44,231.93,231.39,231.89,15888.0,202.2218,202.6499,202.1781,202.615,15888.0
2021-03-11 11:40:00,231.86,231.89,231.28,231.46,9899.0,202.5888,202.615,202.082,202.2393,9899.0
2021-03-11 11:45:00,231.41,231.41,230.99,231.32,13811.0,202.1956,202.1956,201.8286,202.1169,13811.0
2021-03-11 11:50:00,231.31,231.31,231.18,231.28,6506.0,202.1082,202.1082,201.9946,202.082,6506.0
2021-03-11 11:55:00,231.32,231.43,230.78,230.78,13618.0,202.1169,202.213,201.6451,201.6451,13618.0
2021-03-11 12:00:00,230.88,231.38,230.88,231.38,8470.0,201.7325,202.1694,201.7325,202.1694,8470.0
2021-03-11 12:05:00,231.3,231.87,231.3,231.87,3873.0,202.0995,202.5975,202.0995,202.5975,3873.0
2021-03-11 12:10:00,231.87,232.22,231.79,232.17,10449.0,202.5975,202.9033,202.5276,202.8596,10449.0
2021-03-11 12:15:00,232.17,232.27,232.04,232.14,8724.0,202.8596,202.947,202.746,202.8334,8724.0
2021-03-11 12:20:00,232.13,232.48,232.06,232.38,6350.0,202.8247,203.1305,202.7635,203.0431,6350.0
2021-03-11 12:25:00,232.43,232.66,232.33,232.59,12545.0,203.0868,203.2878,202.9994,203.2266,12545.0
2021-03-11 12:30:00,232.63,232.74,232.44,232.73,9759.0,203.2615,203.3577,203.0955,203.3489,9759.0
2021-03-11 12:35:00,232.7,233.14,232.64,232.9,12088.0,203.3227,203.7072,203.2703,203.4975,12088.0
2021-03-11 12:40:00,232.84,232.97,232.6,232.96,7403.0,203.445,203.5586,203.2353,203.5499,7403.0
2021-03-11 12:45:00,232.94,233.12,232.94,232.98,5112.0,203.5324,203.6897,203.5324,203.5674,5112.0
2021-03-11 12:50:00,232.98,233.12,232.92,233.12,6014.0,203.5674,203.6897,203.5149,203.6897,6014.0
2021-03-11 12:55:00,233.07,233.25,233.07,233.07,8078.0,203.646,203.8033,203.646,203.646,8078.0
2021-03-11 13:00:00,233.05,233.47,233.04,233.34,11023.0,203.6285,203.9955,203.6198,203.8819,11023.0
2021-03-11 13:05:00,233.29,233.79,233.28,233.73,10001.0,203.8382,204.2751,203.8295,204.2227,10001.0
2021-03-11 13:10:00,233.77,233.89,233.6,233.6,8550.0,204.2576,204.3625,204.1091,204.1091,8550.0
2021-03-11 13:15:00,233.68,233.72,233.44,233.44,6129.0,204.179,204.2139,203.9693,203.9693,6129.0
2021-03-11 13:20:00,233.47,233.56,233.32,233.32,3934.0,203.9955,204.0741,203.8644,203.8644,3934.0
2021-03-11 13:25:00,233.32,233.4,233.18,233.18,6375.0,203.8644,203.9343,203.7421,203.7421,6375.0
2021-03-11 13:30:00,233.25,233.54,233.25,233.51,7082.0,203.8033,204.0567,203.8033,204.0304,7082.0
2021-03-11 13:35:00,233.51,233.66,233.41,233.56,5120.0,204.0304,204.1615,203.9431,204.0741,5120.0
2021-03-11 13:40:00,233.57,233.92,233.57,233.81,9322.0,204.0829,204.3887,204.0829,204.2926,9322.0
2021-03-11 13:45:00,233.8,233.96,233.68,233.71,5470.0,204.2838,204.4236,204.179,204.2052,5470.0
2021-03-11 13:50:00,233.72,233.78,233.54,233.58,5415.0,204.2139,204.2664,204.0567,204.0916,5415.0
2021-03-11 13:55:00,233.58,233.84,233.26,233.38,19274.0,204.0916,204.3188,203.812,203.9169,19274.0
2021-03-11 14:00:00,233.28,233.83,233.28,233.48,11159.0,203.8295,204.3101,203.8295,204.0042,11159.0
2021-03-11 14:05:00,233.51,233.51,233.1,233.12,7803.0,204.0304,204.0304,203.6722,203.6897,7803.0
2021-03-11 14:10:00,233.0,233.17,232.97,232.99,6329.0,203.5848,203.7334,203.5586,203.5761,6329.0
2021-03-11 14:15:00,232.99,233.05,232.77,232.86,7641.0,203.5761,203.6285,203.3839,203.4625,7641.0
2021-03-11 14:20:00,232.81,232.96,232.75,232.81,7080.0,203.4188,203.5499,203.3664,203.4188,7080.0
2021-03-11 14:25:00,232.84,232.98,232.8,232.82,5239.0,203.445,203.5674,203.4101,203.4276,5239.0
2021-03-11 14:30:00,232.86,233.19,232.82,233.15,7521.0,203.4625,203.7508,203.4276,203.7159,7521.0
2021-03-11 14:35:00,233.11,233.17,232.89,233.07,12522.0,203.6809,203.7334,203.4887,203.646,12522.0
2021-03-11 14:40:00,233.06,233.06,232.82,232.86,6892.0,203.6373,203.6373,203.4276,203.4625,6892.0
2021-03-11 14:45:00,232.87,232.99,232.84,232.86,9332.0,203.4712,203.5761,203.445,203.4625,9332.0
2021-03-11 14:50:00,232.72,232.86,232.43,232.49,14444.0,203.3402,203.4625,203.0868,203.1392,14444.0
2021-03-11 14:55:00,232.4,232.68,232.36,232.39,9713.0,203.0606,203.3052,203.0256,203.0518,9713.0
2021-03-11 15:00:00,232.36,232.48,232.27,232.39,13340.0,203.0256,203.1305,202.947,203.0518,13340.0
2021-03-11 15:05:00,232.34,232.45,232.14,232.34,10883.0,203.0082,203.1043,202.8334,203.0082,10883.0
2021-03-11 15:10:00,232.35,232.41,232.17,232.29,13581.0,203.0169,203.0693,202.8596,202.9645,13581.0
2021-03-11 15:15:00,232.25,232.34,232.03,232.03,9657.0,202.9295,203.0082,202.7373,202.7373,9657.0
2021-03-11 15:20:00,232.04,232.08,231.93,231.97,12317.0,202.746,202.781,202.6499,202.6849,12317.0
2021-03-11 15:25:00,231.97,232.04,231.9,231.95,14772.0,202.6849,202.746,202.6237,202.6674,14772.0
2021-03-11 15:30:00,231.94,231.94,231.64,231.83,17505.0,202.6587,202.6587,202.3965,202.5625,17505.0
2021-03-11 15:35:00,231.79,231.94,231.61,231.94,11064.0,202.5276,202.6587,202.3703,202.6587,11064.0
2021-03-11 15:40:00,231.88,231.91,231.73,231.76,12384.0,202.6062,202.6324,202.4752,202.5014,12384.0
2021-03-11 15:45:00,231.79,232.03,231.77,231.9,16545.0,202.5276,202.7373,202.5101,202.6237,16545.0
2021-03-11 15:50:00,231.84,231.84,231.04,231.05,39296.0,202.5713,202.5713,201.8723,201.881,39296.0
2021-03-11 15:55:00,231.1,231.25,230.64,231.18,123755.0,201.9247,202.0558,201.5228,201.9946,123755.0
2021-03-12 09:30:00,230.16,230.33,229.41,229.6,43292.0,201.1034,201.2519,200.4481,200.6141,43292.0
2021-03-12 09:35:00,229.6,229.87,229.51,229.65,10725.0,200.6141,200.85,200.5354,200.6578,10725.0
2021-03-12 09:40:00,229.7,229.85,229.05,229.18,18019.0,200.7014,200.8325,200.1335,200.2471,18019.0
2021-03-12 09:45:00,229.28,229.52,229.04,229.41,16970.0,200.3345,200.5442,200.1248,200.4481,16970.0
2021-03-12 09:50:00,229.57,230.2,229.51,229.73,13254.0,200.5879,201.1383,200.5354,200.7277,13254.0
2021-03-12 09:55:00,229.66,229.86,229.48,229.74,49647.0,200.6665,200.8412,200.5092,200.7364,49647.0
2021-03-12 10:00:00,229.81,230.1,229.6,229.6,11401.0,200.7976,201.0509,200.6141,200.6141,11401.0
2021-03-12 10:05:00,229.66,229.77,228.94,229.06,17728.0,200.6665,200.7626,200.0374,200.1422,17728.0
2021-03-12 10:10:00,229.1,229.27,228.8,229.06,14713.0,200.1772,200.3257,199.9151,200.1422,14713.0
2021-03-12 10:15:00,229.0,229.2,228.69,229.2,14366.0,200.0898,200.2646,199.819,200.2646,14366.0
2021-03-12 10:20:00,229.11,229.32,228.99,229.29,7818.0,200.1859,200.3694,200.0811,200.3432,7818.0
2021-03-12 10:25:00,229.37,229.71,229.15,229.46,10117.0,200.4131,200.7102,200.2209,200.4917,10117.0
2021-03-12 10:30:00,229.46,229.63,229.31,229.51,6938.0,200.4917,200.6403,200.3607,200.5354,6938.0
2021-03-12 10:35:00,229.52,230.11,229.46,230.11,8465.0,200.5442,201.0597,200.4917,201.0597,8465.0
2021-03-12 10:40:00,230.1,230.57,230.09,230.52,4763.0,201.0509,201.4616,201.0422,201.4179,4763.0
2021-03-12 10:45:00,230.46,230.72,230.21,230.4,14001.0,201.3655,201.5927,201.1471,201.3131,14001.0
2021-03-12 10:50:00,230.26,230.27,229.04,229.04,21476.0,201.1907,201.1995,200.1248,200.1248,21476.0
2021-03-12 10:55:00,229.06,229.55,229.06,229.39,18366.0,200.1422,200.5704,200.1422,200.4306,18366.0
2021-03-12 11:00:00,229.39,229.39,228.85,228.85,14835.0,200.4306,200.4306,199.9588,199.9588,14835.0
2021-03-12 11:05:00,228.91,228.92,228.73,228.84,7642.0,200.0112,200.0199,199.8539,199.95,7642.0
2021-03-12 11:10:00,228.95,229.53,228.89,229.53,39704.0,200.0461,200.5529,199.9937,200.5529,39704.0
2021-03-12 11:15:00,229.5,229.56,229.24,229.3,7556.0,200.5267,200.5791,200.2995,200.3519,7556.0
2021-03-12 11:20:00,229.25,229.55,229.25,229.43,7224.0,200.3083,200.5704,200.3083,200.4655,7224.0
2021-03-12 11:25:00,229.4,229.57,229.32,229.39,8733.0,200.4393,200.5879,200.3694,200.4306,8733.0
2021-03-12 11:30:00,229.44,229.68,229.39,229.68,12847.0,200.4743,200.684,200.4306,200.684,12847.0
2021-03-12 11:35:00,229.72,229.9,229.47,229.5,20642.0,200.7189,200.8762,200.5005,200.5267,20642.0
2021-03-12 11:40:00,229.55,229.59,229.27,229.33,6144.0,200.5704,200.6053,200.3257,200.3782,6144.0
2021-03-12 11:45:00,229.41,229.42,229.07,229.23,5311.0,200.4481,200.4568,200.151,200.2908,5311.0
2021-03-12 11:50:00,229.17,229.22,229.1,229.19,6853.0,200.2384,200.282,200.1772,200.2558,6853.0
2021-03-12 11:55:00,229.18,229.38,229.06,229.28,6295.0,200.2471,200.4218,200.1422,200.3345,6295.0
2021-03-12 12:00:00,229.28,229.37,229.12,229.22,4034.0,200.3345,200.4131,200.1947,200.282,4034.0
2021-03-12 12:05:00,229.17,229.23,229.06,229.15,2724.0,200.2384,200.2908,200.1422,200.2209,2724.0
2021-03-12 12:10:00,229.11,229.2,228.85,228.93,8246.0,200.1859,200.2646,199.9588,200.0287,8246.0
2021-03-12 12:15:00,228.94,229.06,228.83,228.92,3922.0,200.0374,200.1422,199.9413,200.0199,3922.0
2021-03-12 12:20:00,228.89,228.98,228.84,228.95,6310.0,199.9937,200.0723,199.95,200.0461,6310.0
2021-03-12 12:25:00,228.98,229.28,228.89,229.28,14164.0,200.0723,200.3345,199.9937,200.3345,14164.0
2021-03-12 12:30:00,229.22,229.39,229.19,229.38,3873.0,200.282,200.4306,200.2558,200.4218,3873.0
2021-03-12 12:35:00,229.35,229.39,228.88,228.94,9142.0,200.3956,200.4306,199.985,200.0374,9142.0
2021-03-12 12:40:00,229.0,229.03,228.87,228.95,3468.0,200.0898,200.116,199.9762,200.0461,3468.0
2021-03-12 12:45:00,228.9,229.08,228.9,228.98,9745.0,200.0024,200.1597,200.0024,200.0723,9745.0
2021-03-12 12:50:00,229.0,229.0,228.86,228.86,2696.0,200.0898,200.0898,199.9675,199.9675,2696.0
2021-03-12 12:55:00,229.0,229.16,228.96,229.06,7914.0,200.0898,200.2296,200.0549,200.1422,7914.0
2021-03-12 13:00:00,229.03,229.03,228.92,228.93,3088.0,200.116,200.116,200.0199,200.0287,3088.0
2021-03-12 13:05:00,228.89,229.07,228.88,228.98,3825.0,199.9937,200.151,199.985,200.0723,3825.0
2021-03-12 13:10:00,229.02,229.26,228.99,229.25,4450.0,200.1073,200.317,200.0811,200.3083,4450.0
2021-03-12 13:15:00,229.25,229.32,229.12,229.29,4363.0,200.3083,200.3694,200.1947,200.3432,4363.0
2021-03-12 13:20:00,229.28,229.38,229.25,229.27,4234.0,200.3345,200.4218,200.3083,200.3257,4234.0
2021-03-12 13:25:00,229.27,229.61,229.26,229.58,7765.0,200.3257,200.6228,200.317,200.5966,7765.0
2021-03-12 13:30:00,229.58,229.71,229.52,229.62,6961.0,200.5966,200.7102,200.5442,200.6315,6961.0
2021-03-12 13:35:00,229.62,229.68,229.55,229.6,3396.0,200.6315,200.684,200.5704,200.6141,3396.0
2021-03-12 13:40:00,229.6,229.71,229.53,229.7,6635.0,200.6141,200.7102,200.5529,200.7014,6635.0
2021-03-12 13:45:00,229.7,229.8,229.57,229.59,6213.0,200.7014,200.7888,200.5879,200.6053,6213.0
2021-03-12 13:50:00,229.63,230.03,229.6,230.03,6546.0,200.6403,200.9898,200.6141,200.9898,6546.0
2021-03-12 13:55:00,229.99,230.01,229.92,229.97,8315.0,200.9548,200.9723,200.8937,200.9374,8315.0
2021-03-12 14:00:00,229.98,230.17,229.98,230.0,7801.0,200.9461,201.1121,200.9461,200.9636,7801.0
2021-03-12 14:05:00,230.09,230.38,230.06,230.33,4595.0,201.0422,201.2956,201.016,201.2519,4595.0
2021-03-12 14:10:00,230.32,230.32,230.19,230.24,7816.0,201.2432,201.2432,201.1296,201.1733,7816.0
2021-03-12 14:15:00,230.24,230.4,230.22,230.4,4695.0,201.1733,201.3131,201.1558,201.3131,4695.0
2021-03-12 14:20:00,230.4,230.4,230.14,230.19,4199.0,201.3131,201.3131,201.0859,201.1296,4199.0
2021-03-12 14:25:00,230.16,230.25,230.06,230.24,4901.0,201.1034,201.182,201.016,201.1733,4901.0
2021-03-12 14:30:00,230.21,230.22,229.95,229.99,8609.0,201.1471,201.1558,200.9199,200.9548,8609.0
2021-03-12 14:35:00,230.03,230.1,229.85,229.93,5695.0,200.9898,201.0509,200.8325,200.9024,5695.0
2021-03-12 14:40:00,230.01,230.21,229.98,230.21,4820.0,200.9723,201.1471,200.9461,201.1471,4820.0
2021-03-12 14:45:00,230.22,230.26,230.16,230.23,5139.0,201.1558,201.1907,201.1034,201.1645,5139.0
2021-03-12 14:50:00,230.26,230.46,230.26,230.39,5979.0,201.1907,201.3655,201.1907,201.3043,5979.0
2021-03-12 14:55:00,230.31,230.48,230.31,230.38,4900.0,201.2344,201.383,201.2344,201.2956,4900.0
2021-03-12 15:00:00,230.42,230.46,230.39,230.43,4900.0,201.3305,201.3655,201.3043,201.3393,4900.0
2021-03-12 15:05:00,230.41,230.48,230.27,230.45,8739.0,201.3218,201.383,201.1995,201.3568,8739.0
2021-03-12 15:10:00,230.42,230.42,230.22,230.35,6280.0,201.3305,201.3305,201.1558,201.2694,6280.0
2021-03-12 15:15:00,230.29,230.33,230.19,230.2,4975.0,201.217,201.2519,201.1296,201.1383,4975.0
2021-03-12 15:20:00,230.16,230.31,230.06,230.28,7931.0,201.1034,201.2344,201.016,201.2082,7931.0
2021-03-12 15:25:00,230.27,230.42,230.27,230.33,7084.0,201.1995,201.3305,201.1995,201.2519,7084.0
2021-03-12 15:30:00,230.36,230.49,230.35,230.47,5036.0,201.2781,201.3917,201.2694,201.3742,5036.0
2021-03-12 15:35:00,230.44,230.66,230.31,230.64,8396.0,201.348,201.5402,201.2344,201.5228,8396.0
2021-03-12 15:40:00,230.63,230.64,230.26,230.44,10269.0,201.514,201.5228,201.1907,201.348,10269.0
2021-03-12 15:45:00,230.4,230.45,230.28,230.36,9485.0,201.3131,201.3568,201.2082,201.2781,9485.0
2021-03-12 15:50:00,230.38,230.75,230.12,230.12,39143.0,201.2956,201.6189,201.0684,201.0684,39143.0
2021-03-12 15:55:00,230.08,230.76,230.08,230.35,55841.0,201.0335,201.6276,201.0335,201.2694,55841.0
2021-03-15 09:30:00,230.0,231.35,229.8,230.89,104518.0,200.9636,202.1431,200.7888,201.7412,104518.0
2021-03-15 09:35:00,230.9,231.96,230.75,231.59,36844.0,201.7499,202.6761,201.6189,202.3528,36844.0
2021-03-15 09:40:00,231.67,232.1,231.55,231.91,44344.0,202.4227,202.7985,202.3179,202.6324,44344.0
2021-03-15 09:45:00,231.92,232.83,231.89,232.71,67150.0,202.6412,203.4363,202.615,203.3314,67150.0
2021-03-15 09:50:00,232.71,233.01,232.63,232.89,58013.0,203.3314,203.5936,203.2615,203.4887,58013.0
2021-03-15 09:55:00,232.93,233.05,232.77,232.94,37895.0,203.5237,203.6285,203.3839,203.5324,37895.0
2021-03-15 10:00:00,232.97,233.18,232.88,233.0,56952.0,203.5586,203.7421,203.48,203.5848,56952.0
2021-03-15 10:05:00,232.98,233.04,232.71,232.75,28856.0,203.5674,203.6198,203.3314,203.3664,28856.0
2021-03-15 10:10:00,232.75,232.92,232.58,232.66,24575.0,203.3664,203.5149,203.2179,203.2878,24575.0
2021-03-15 10:15:00,232.69,232.81,232.61,232.68,25271.0,203.314,203.4188,203.2441,203.3052,25271.0
2021-03-15 10:20:00,232.63,233.3,232.63,233.26,17877.0,203.2615,203.847,203.2615,203.812,17877.0
2021-03-15 10:25:00,233.37,233.4,232.53,232.54,23883.0,203.9081,203.9343,203.1742,203.1829,23883.0
2021-03-15 10:30:00,232.58,232.76,231.72,231.91,21546.0,203.2179,203.3751,202.4664,202.6324,21546.0
2021-03-15 10:35:00,231.94,232.04,231.7,232.0,10731.0,202.6587,202.746,202.449,202.7111,10731.0
2021-03-15 10:40:00,232.0,232.04,231.87,231.94,21997.0,202.7111,202.746,202.5975,202.6587,21997.0
2021-03-15 10:45:00,232.0,232.14,231.9,231.99,21442.0,202.7111,202.8334,202.6237,202.7023,21442.0
2021-03-15 10:50:00,232.03,232.72,232.01,232.72,32973.0,202.7373,203.3402,202.7198,203.3402,32973.0
2021-03-15 10:55:00,232.61,234.22,232.61,234.22,25462.0,203.2441,204.6508,203.2441,204.6508,25462.0
2021-03-15 11:00:00,234.06,234.12,233.19,233.36,27253.0,204.511,204.5634,203.7508,203.8994,27253.0
2021-03-15 11:05:00,233.37,233.57,233.32,233.5,18537.0,203.9081,204.0829,203.8644,204.0217,18537.0
2021-03-15 11:10:00,233.47,233.81,233.4,233.75,27911.0,203.9955,204.2926,203.9343,204.2402,27911.0
2021-03-15 11:15:00,233.75,233.77,233.33,233.6,37807.0,204.2402,204.2576,203.8732,204.1091,37807.0
2021-03-15 11:20:00,233.56,233.81,233.36,233.36,16598.0,204.0741,204.2926,203.8994,203.8994,16598.0
2021-03-15 11:25:00,233.42,233.49,233.21,233.3,9316.0,203.9518,204.013,203.7683,203.847,9316.0
2021-03-15 11:30:00,233.3,233.49,233.19,233.2,28786.0,203.847,204.013,203.7508,203.7596,28786.0
2021-03-15 11:35:00,233.25,233.33,233.09,233.22,12405.0,203.8033,203.8732,203.6635,203.7771,12405.0
2021-03-15 11:40:00,233.25,233.31,232.93,233.0,25567.0,203.8033,203.8557,203.5237,203.5848,25567.0
2021-03-15 11:45:00,233.03,233.12,232.92,233.09,25923.0,203.611,203.6897,203.5149,203.6635,25923.0
2021-03-15 11:50:00,233.08,233.15,232.92,232.99,31176.0,203.6547,203.7159,203.5149,203.5761,31176.0
2021-03-15 11:55:00,232.98,233.21,232.98,233.1,31917.0,203.5674,203.7683,203.5674,203.6722,31917.0
2021-03-15 12:00:00,233.1,233.27,233.06,233.2,37349.0,203.6722,203.8207,203.6373,203.7596,37349.0
2021-03-15 12:05:00,233.2,233.91,233.2,233.91,13387.0,203.7596,204.38,203.7596,204.38,13387.0
2021-03-15 12:10:00,233.91,234.03,233.85,234.0,9970.0,204.38,204.4848,204.3275,204.4586,9970.0
2021-03-15 12:15:00,233.97,234.09,233.83,233.98,7408.0,204.4324,204.5372,204.3101,204.4411,7408.0
2021-03-15 12:20:00,233.93,234.04,233.72,233.77,12019.0,204.3974,204.4935,204.2139,204.2576,12019.0
2021-03-15 12:25:00,233.84,234.35,233.77,234.27,11908.0,204.3188,204.7644,204.2576,204.6945,11908.0
2021-03-15 12:30:00,234.2,234.6,234.2,234.48,10289.0,204.6333,204.9828,204.6333,204.878,10289.0
2021-03-15 12:35:00,234.5,234.64,234.38,234.62,4760.0,204.8955,205.0178,204.7906,205.0003,4760.0
2021-03-15 12:40:00,234.65,235.25,234.65,235.21,16596.0,205.0265,205.5508,205.0265,205.5158,16596.0
2021-03-15 12:45:00,235.19,235.27,234.74,234.75,10823.0,205.4984,205.5683,205.1052,205.1139,10823.0
2021-03-15 12:50:00,234.75,234.77,234.49,234.52,9655.0,205.1139,205.1314,204.8867,204.9129,9655.0
2021-03-15 12:55:00,234.56,234.84,234.56,234.84,7499.0,204.9479,205.1925,204.9479,205.1925,7499.0
2021-03-15 13:00:00,234.83,235.0,234.78,234.9,8832.0,205.1838,205.3323,205.1401,205.245,8832.0
2021-03-15 13:05:00,234.86,234.92,234.64,234.81,12312.0,205.21,205.2624,205.0178,205.1663,12312.0
2021-03-15 13:10:00,234.78,235.05,234.53,235.05,12754.0,205.1401,205.376,204.9217,205.376,12754.0
2021-03-15 13:15:00,235.04,235.04,234.35,234.49,13882.0,205.3673,205.3673,204.7644,204.8867,13882.0
2021-03-15 13:20:00,234.54,234.68,234.39,234.6,9299.0,204.9304,205.0527,204.7994,204.9828,9299.0
2021-03-15 13:25:00,234.6,234.96,234.56,234.79,15331.0,204.9828,205.2974,204.9479,205.1489,15331.0
2021-03-15 13:30:00,234.78,235.0,234.39,234.39,14098.0,205.1401,205.3323,204.7994,204.7994,14098.0
2021-03-15 13:35:00,234.47,234.91,234.44,234.84,13028.0,204.8693,205.2537,204.843,205.1925,13028.0
2021-03-15 13:40:00,234.86,235.0,234.81,234.93,12512.0,205.21,205.3323,205.1663,205.2712,12512.0
2021-03-15 13:45:00,234.93,235.24,234.79,235.17,27036.0,205.2712,205.542,205.1489,205.4809,27036.0
2021-03-15 13:50:00,235.11,235.14,234.71,234.85,11823.0,205.4285,205.4547,205.079,205.2013,11823.0
2021-03-15 13:55:00,234.81,234.86,234.58,234.66,10218.0,205.1663,205.21,204.9654,205.0353,10218.0
2021-03-15 14:00:00,234.7,234.83,234.64,234.76,10988.0,205.0702,205.1838,205.0178,205.1226,10988.0
2021-03-15 14:05:00,234.77,235.22,234.77,235.13,12859.0,205.1314,205.5246,205.1314,205.4459,12859.0
2021-03-15 14:10:00,235.06,235.3,234.89,235.3,10450.0,205.3848,205.5945,205.2362,205.5945,10450.0
2021-03-15 14:15:00,235.29,235.84,235.26,235.64,17673.0,205.5857,206.0663,205.5595,205.8915,17673.0
2021-03-15 14:20:00,235.64,235.72,235.46,235.55,19066.0,205.8915,205.9614,205.7343,205.8129,19066.0
2021-03-15 14:25:00,235.57,235.73,235.49,235.53,10982.0,205.8304,205.9702,205.7605,205.7954,10982.0
2021-03-15 14:30:00,235.56,235.59,235.4,235.49,12656.0,205.8216,205.8479,205.6818,205.7605,12656.0
2021-03-15 14:35:00,235.5,235.6,235.45,235.46,8349.0,205.7692,205.8566,205.7255,205.7343,8349.0
2021-03-15 14:40:00,235.5,235.75,235.49,235.65,9297.0,205.7692,205.9877,205.7605,205.9003,9297.0
2021-03-15 14:45:00,235.66,235.82,235.62,235.74,9505.0,205.909,206.0488,205.8741,205.9789,9505.0
2021-03-15 14:50:00,235.71,235.81,235.62,235.78,9502.0,205.9527,206.0401,205.8741,206.0139,9502.0
2021-03-15 14:55:00,235.79,235.9,235.72,235.79,13173.0,206.0226,206.1187,205.9614,206.0226,13173.0
2021-03-15 15:00:00,235.78,235.92,235.7,235.91,12812.0,206.0139,206.1362,205.944,206.1275,12812.0
2021-03-15 15:05:00,235.92,235.92,235.5,235.62,16377.0,206.1362,206.1362,205.7692,205.8741,16377.0
2021-03-15 15:10:00,235.63,235.73,235.52,235.68,20814.0,205.8828,205.9702,205.7867,205.9265,20814.0
2021-03-15 15:15:00,235.69,236.04,235.68,235.77,17569.0,205.9352,206.241,205.9265,206.0051,17569.0
2021-03-15 15:20:00,235.79,235.82,235.46,235.5,13360.0,206.0226,206.0488,205.7343,205.7692,13360.0
2021-03-15 15:25:00,235.5,235.52,235.31,235.38,11907.0,205.7692,205.7867,205.6032,205.6644,11907.0
2021-03-15 15:30:00,235.38,235.41,235.06,235.16,18744.0,205.6644,205.6906,205.3848,205.4721,18744.0
2021-03-15 15:35:00,235.12,235.23,235.0,235.1,13501.0,205.4372,205.5333,205.3323,205.4197,13501.0
2021-03-15 15:40:00,235.12,235.17,235.01,235.16,14941.0,205.4372,205.4809,205.3411,205.4721,14941.0
2021-03-15 15:45:00,235.17,235.5,235.11,235.45,25039.0,205.4809,205.7692,205.4285,205.7255,25039.0
2021-03-15 15:50:00,235.49,235.96,235.28,235.95,45068.0,205.7605,206.1711,205.577,206.1624,45068.0
2021-03-15 15:55:00,235.97,236.16,235.88,236.1,83917.0,206.1799,206.3459,206.1012,206.2935,83917.0
2021-03-16 09:30:00,237.85,239.6,236.62,239.54,75008.0,207.8225,209.3516,206.7478,209.2992,75008.0
2021-03-16 09:35:00,239.2,239.68,238.52,239.02,33499.0,209.0021,209.4215,208.408,208.8448,33499.0
2021-03-16 09:40:00,239.02,239.22,238.03,239.17,30115.0,208.8448,209.0196,207.9798,208.9759,30115.0
2021-03-16 09:45:00,239.17,239.75,238.75,239.7,29635.0,208.9759,209.4827,208.6089,209.439,29635.0
2021-03-16 09:50:00,239.75,240.53,239.72,240.47,29319.0,209.4827,210.1642,209.4565,210.1118,29319.0
2021-03-16 09:55:00,240.54,240.65,240.27,240.45,34474.0,210.1729,210.2691,209.937,210.0943,34474.0
2021-03-16 10:00:00,240.46,240.99,240.26,240.85,52780.0,210.103,210.5661,209.9283,210.4438,52780.0
2021-03-16 10:05:00,240.84,241.2,240.57,240.97,48156.0,210.4351,210.7496,210.1992,210.5487,48156.0
2021-03-16 10:10:00,240.95,241.96,240.69,241.89,34337.0,210.5312,211.4137,210.304,211.3525,34337.0
2021-03-16 10:15:00,241.89,241.96,241.36,241.71,31327.0,211.3525,211.4137,210.8894,211.1952,31327.0
2021-03-16 10:20:00,241.65,241.89,241.53,241.74,18757.0,211.1428,211.3525,211.038,211.2214,18757.0
2021-03-16 10:25:00,241.75,241.85,241.2,241.3,13176.0,211.2302,211.3176,210.7496,210.837,13176.0
2021-03-16 10:30:00,241.36,241.46,240.81,240.91,41225.0,210.8894,210.9768,210.4089,210.4962,41225.0
2021-03-16 10:35:00,241.0,241.31,240.56,240.9,17545.0,210.5749,210.8457,210.1904,210.4875,17545.0
2021-03-16 10:40:00,240.94,241.62,240.93,241.46,16884.0,210.5224,211.1166,210.5137,210.9768,16884.0
2021-03-16 10:45:00,241.52,241.84,241.19,241.84,24752.0,211.0292,211.3088,210.7409,211.3088,24752.0
2021-03-16 10:50:00,241.76,241.85,241.27,241.36,32082.0,211.2389,211.3176,210.8108,210.8894,32082.0
2021-03-16 10:55:00,241.38,241.62,241.31,241.56,18029.0,210.9069,211.1166,210.8457,211.0642,18029.0
2021-03-16 11:00:00,241.56,241.93,241.18,241.62,33482.0,211.0642,211.3875,210.7321,211.1166,33482.0
2021-03-16 11:05:00,241.6,241.73,241.46,241.65,14121.0,211.0991,211.2127,210.9768,211.1428,14121.0
2021-03-16 11:10:00,241.64,242.02,241.64,241.96,28910.0,211.1341,211.4661,211.1341,211.4137,28910.0
2021-03-16 11:15:00,241.96,241.96,241.41,241.42,17313.0,211.4137,211.4137,210.9331,210.9418,17313.0
2021-03-16 11:20:00,241.4,241.48,241.06,241.08,26313.0,210.9244,210.9943,210.6273,210.6448,26313.0
2021-03-16 11:25:00,241.07,241.31,240.74,241.31,10939.0,210.636,210.8457,210.3477,210.8457,10939.0
2021-03-16 11:30:00,241.35,241.6,241.31,241.56,13728.0,210.8807,211.0991,210.8457,211.0642,13728.0
2021-03-16 11:35:00,241.56,241.83,241.42,241.8,22429.0,211.0642,211.3001,210.9418,211.2739,22429.0
2021-03-16 11:40:00,241.77,241.95,241.45,241.45,19732.0,211.2477,211.4049,210.9681,210.9681,19732.0
2021-03-16 11:45:00,241.49,241.86,241.27,241.58,35041.0,211.003,211.3263,210.8108,211.0816,35041.0
2021-03-16 11:50:00,241.6,241.8,241.42,241.5,14358.0,211.0991,211.2739,210.9418,211.0117,14358.0
2021-03-16 11:55:00,241.5,241.5,241.13,241.3,13811.0,211.0117,211.0117,210.6885,210.837,13811.0
2021-03-16 12:00:00,241.31,241.35,240.94,240.99,20502.0,210.8457,210.8807,210.5224,210.5661,20502.0
2021-03-16 12:05:00,240.98,241.02,240.34,240.56,22498.0,210.5574,210.5923,209.9982,210.1904,22498.0
2021-03-16 12:10:00,240.52,240.8,240.24,240.38,27181.0,210.1555,210.4001,209.9108,210.0331,27181.0
2021-03-16 12:15:00,240.4,240.65,240.38,240.49,23593.0,210.0506,210.2691,210.0331,210.1293,23593.0
2021-03-16 12:20:00,240.51,240.69,240.35,240.69,19471.0,210.1467,210.304,210.0069,210.304,19471.0
2021-03-16 12:25:00,240.65,240.71,240.08,240.26,27716.0,210.2691,210.3215,209.771,209.9283,27716.0
2021-03-16 12:30:00,240.26,240.26,239.98,240.24,13204.0,209.9283,209.9283,209.6836,209.9108,13204.0
2021-03-16 12:35:00,240.24,240.27,239.82,239.82,17424.0,209.9108,209.937,209.5438,209.5438,17424.0
2021-03-16 12:40:00,239.86,240.05,239.75,239.94,21934.0,209.5788,209.7448,209.4827,209.6487,21934.0
2021-03-16 12:45:00,239.94,240.23,239.94,240.05,15393.0,209.6487,209.9021,209.6487,209.7448,15393.0
2021-03-16 12:50:00,240.05,240.29,239.99,240.15,24954.0,209.7448,209.9545,209.6924,209.8322,24954.0
2021-03-16 12:55:00,240.23,240.33,240.15,240.3,21553.0,209.9021,209.9895,209.8322,209.9632,21553.0
2021-03-16 13:00:00,240.29,240.65,240.23,240.45,19947.0,209.9545,210.2691,209.9021,210.0943,19947.0
2021-03-16 13:05:00,240.36,240.64,240.35,240.64,12344.0,210.0157,210.2603,210.0069,210.2603,12344.0
2021-03-16 13:10:00,240.59,240.83,240.49,240.49,19492.0,210.2166,210.4263,210.1293,210.1293,19492.0
2021-03-16 13:15:00,240.5,240.6,240.37,240.44,14407.0,210.138,210.2254,210.0244,210.0856,14407.0
2021-03-16 13:20:00,240.52,240.57,240.07,240.08,12408.0,210.1555,210.1992,209.7623,209.771,12408.0
2021-03-16 13:25:00,240.06,240.27,239.98,240.21,18477.0,209.7535,209.937,209.6836,209.8846,18477.0
2021-03-16 13:30:00,240.17,240.19,239.86,239.94,13928.0,209.8497,209.8671,209.5788,209.6487,13928.0
2021-03-16 13:35:00,239.93,239.96,239.81,239.85,7620.0,209.64,209.6662,209.5351,209.5701,7620.0
2021-03-16 13:40:00,239.89,239.9,239.55,239.72,13397.0,209.605,209.6137,209.3079,209.4565,13397.0
2021-03-16 13:45:00,239.72,239.89,239.69,239.89,9672.0,209.4565,209.605,209.4303,209.605,9672.0
2021-03-16 13:50:00,239.89,240.01,239.82,239.96,11746.0,209.605,209.7099,209.5438,209.6662,11746.0
2021-03-16 13:55:00,239.93,240.02,239.78,239.78,14880.0,209.64,209.7186,209.5089,209.5089,14880.0
2021-03-16 14:00:00,239.73,239.78,239.41,239.73,16873.0,209.4652,209.5089,209.1856,209.4652,16873.0
2021-03-16 14:05:00,239.75,239.79,239.36,239.56,13148.0,209.4827,209.5176,209.1419,209.3167,13148.0
2021-03-16 14:10:00,239.56,239.73,239.4,239.4,16168.0,209.3167,209.4652,209.1769,209.1769,16168.0
2021-03-16 14:15:00,239.38,239.41,239.01,239.32,26970.0,209.1594,209.1856,208.8361,209.107,26970.0
2021-03-16 14:20:00,239.37,239.37,238.85,238.85,14419.0,209.1507,209.1507,208.6963,208.6963,14419.0
2021-03-16 14:25:00,238.85,238.85,238.59,238.7,19108.0,208.6963,208.6963,208.4691,208.5652,19108.0
2021-03-16 14:30:00,238.69,238.69,238.27,238.31,17483.0,208.5565,208.5565,208.1895,208.2245,17483.0
2021-03-16 14:35:00,238.38,238.79,238.32,238.59,22452.0,208.2856,208.6439,208.2332,208.4691,22452.0
2021-03-16 14:40:00,238.66,238.92,238.65,238.81,14742.0,208.5303,208.7575,208.5215,208.6613,14742.0
2021-03-16 14:45:00,238.85,238.91,238.52,238.65,18538.0,208.6963,208.7487,208.408,208.5215,18538.0
2021-03-16 14:50:00,238.65,238.71,238.53,238.57,14427.0,208.5215,208.574,208.4167,208.4516,14427.0
2021-03-16 14:55:00,238.56,238.9,238.48,238.86,22316.0,208.4429,208.74,208.373,208.705,22316.0
2021-03-16 15:00:00,238.86,238.87,238.61,238.61,16254.0,208.705,208.7138,208.4866,208.4866,16254.0
2021-03-16 15:05:00,238.62,238.66,238.24,238.28,24445.0,208.4953,208.5303,208.1633,208.1983,24445.0
2021-03-16 15:10:00,238.31,238.33,238.17,238.23,22183.0,208.2245,208.2419,208.1021,208.1546,22183.0
2021-03-16 15:15:00,238.24,238.53,238.22,238.51,21183.0,208.1633,208.4167,208.1458,208.3992,21183.0
2021-03-16 15:20:00,238.51,238.9,238.51,238.64,19797.0,208.3992,208.74,208.3992,208.5128,19797.0
2021-03-16 15:25:00,238.68,238.73,238.54,238.69,23865.0,208.5478,208.5914,208.4254,208.5565,23865.0
2021-03-16 15:30:00,238.73,239.19,238.69,239.11,32338.0,208.5914,208.9934,208.5565,208.9235,32338.0
2021-03-16 15:35:00,239.07,239.5,239.05,239.49,32845.0,208.8885,209.2642,208.871,209.2555,32845.0
2021-03-16 15:40:00,239.46,240.0,239.45,239.67,40048.0,209.2293,209.7011,209.2206,209.4128,40048.0
2021-03-16 15:45:00,239.73,240.03,239.72,239.97,44077.0,209.4652,209.7273,209.4565,209.6749,44077.0
2021-03-16 15:50:00,240.0,241.18,239.92,240.68,144774.0,209.7011,210.7321,209.6312,210.2953,144774.0
2021-03-16 15:55:00,240.94,241.22,240.33,240.33,273862.0,210.5224,210.7671,209.9895,209.9895,273862.0
2021-03-17 09:30:00,239.8,240.46,239.4,240.1,53519.0,209.5264,210.103,209.1769,209.7885,53519.0
2021-03-17 09:35:00,240.04,241.2,239.84,240.31,20662.0,209.7361,210.7496,209.5613,209.972,20662.0
2021-03-17 09:40:00,240.49,240.5,239.22,240.06,49715.0,210.1293,210.138,209.0196,209.7535,49715.0
2021-03-17 09:45:00,239.99,241.26,239.8,241.26,23997.0,209.6924,210.802,209.5264,210.802,23997.0
2021-03-17 09:50:00,241.13,241.51,240.48,240.69,27482.0,210.6885,211.0205,210.1205,210.304,27482.0
2021-03-17 09:55:00,240.62,240.69,240.26,240.53,17228.0,210.2428,210.304,209.9283,210.1642,17228.0
2021-03-17 10:00:00,240.61,240.79,239.61,239.62,30577.0,210.2341,210.3914,209.3604,209.3691,30577.0
2021-03-17 10:05:00,239.77,240.21,239.67,240.16,13416.0,209.5002,209.8846,209.4128,209.8409,13416.0
2021-03-17 10:10:00,240.1,240.65,240.08,240.55,17008.0,209.7885,210.2691,209.771,210.1817,17008.0
2021-03-17 10:15:00,240.51,241.36,240.5,241.3,34789.0,210.1467,210.8894,210.138,210.837,34789.0
2021-03-17 10:20:00,241.3,241.52,241.13,241.46,17206.0,210.837,211.0292,210.6885,210.9768,17206.0
2021-03-17 10:25:00,241.51,241.68,241.32,241.61,19743.0,211.0205,211.169,210.8545,211.1079,19743.0
2021-03-17 10:30:00,241.58,242.24,241.51,242.07,24774.0,211.0816,211.6583,211.0205,211.5098,24774.0
2021-03-17 10:35:00,242.12,242.44,241.94,242.37,18365.0,211.5535,211.8331,211.3962,211.7719,18365.0
2021-03-17 10:40:00,242.35,242.77,242.23,242.67,29764.0,211.7544,212.1214,211.6496,212.034,29764.0
2021-03-17 10:45:00,242.67,242.67,241.98,242.04,21630.0,212.034,212.034,211.4312,211.4836,21630.0
2021-03-17 10:50:00,242.16,242.44,241.87,242.42,16465.0,211.5884,211.8331,211.335,211.8156,16465.0
2021-03-17 10:55:00,242.44,242.75,242.42,242.72,13264.0,211.8331,212.1039,211.8156,212.0777,13264.0
2021-03-17 11:00:00,242.71,242.74,242.35,242.62,11364.0,212.069,212.0952,211.7544,211.9904,11364.0
2021-03-17 11:05:00,242.6,242.74,242.3,242.34,14267.0,211.9729,212.0952,211.7108,211.7457,14267.0
2021-03-17 11:10:00,242.33,242.58,242.18,242.46,14204.0,211.737,211.9554,211.6059,211.8506,14204.0
2021-03-17 11:15:00,242.52,243.03,242.43,243.02,22835.0,211.903,212.3486,211.8243,212.3399,22835.0
2021-03-17 11:20:00,242.93,242.93,242.57,242.73,11190.0,212.2612,212.2612,211.9467,212.0865,11190.0
2021-03-17 11:25:00,242.69,243.05,242.65,242.86,19223.0,212.0515,212.3661,212.0166,212.2001,19223.0
2021-03-17 11:30:00,242.92,243.6,242.92,243.42,39763.0,212.2525,212.8466,212.2525,212.6894,39763.0
2021-03-17 11:35:00,243.47,243.58,243.05,243.18,20804.0,212.733,212.8292,212.3661,212.4797,20804.0
2021-03-17 11:40:00,243.11,243.64,242.77,243.64,14446.0,212.4185,212.8816,212.1214,212.8816,14446.0
2021-03-17 11:45:00,243.57,244.15,243.54,244.11,21356.0,212.8204,213.3272,212.7942,213.2922,21356.0
2021-03-17 11:50:00,244.12,244.24,243.91,244.09,17513.0,213.301,213.4058,213.1175,213.2748,17513.0
2021-03-17 11:55:00,244.12,244.24,243.89,244.23,13304.0,213.301,213.4058,213.1,213.3971,13304.0
2021-03-17 12:00:00,244.2,244.28,243.66,243.66,19699.0,213.3709,213.4408,212.8991,212.8991,19699.0
2021-03-17 12:05:00,243.67,244.28,243.66,244.15,23056.0,212.9078,213.4408,212.8991,213.3272,23056.0
2021-03-17 12:10:00,244.18,244.27,243.96,244.23,25229.0,213.3534,213.432,213.1612,213.3971,25229.0
2021-03-17 12:15:00,244.23,244.23,243.88,244.15,18229.0,213.3971,213.3971,213.0913,213.3272,18229.0
2021-03-17 12:20:00,244.2,244.56,244.16,244.36,18060.0,213.3709,213.6854,213.3359,213.5107,18060.0
2021-03-17 12:25:00,244.39,244.55,243.8,244.0,34361.0,213.5369,213.6767,213.0214,213.1961,34361.0
2021-03-17 12:30:00,244.05,244.05,243.08,243.21,12816.0,213.2398,213.2398,212.3923,212.5059,12816.0
2021-03-17 12:35:00,243.31,243.31,243.0,243.0,8716.0,212.5932,212.5932,212.3224,212.3224,8716.0
2021-03-17 12:40:00,242.98,243.15,242.77,243.08,13292.0,212.3049,212.4534,212.1214,212.3923,13292.0
2021-03-17 12:45:00,243.08,243.1,242.77,242.87,10863.0,212.3923,212.4098,212.1214,212.2088,10863.0
2021-03-17 12:50:00,242.91,243.25,242.89,243.25,14707.0,212.2437,212.5408,212.2263,212.5408,14707.0
2021-03-17 12:55:00,243.29,243.36,243.01,243.1,20781.0,212.5758,212.6369,212.3311,212.4098,20781.0
2021-03-17 13:00:00,243.11,243.11,242.55,243.0,13665.0,212.4185,212.4185,211.9292,212.3224,13665.0
2021-03-17 13:05:00,242.98,243.36,242.82,243.16,25711.0,212.3049,212.6369,212.1651,212.4622,25711.0
2021-03-17 13:10:00,243.03,243.23,242.98,243.09,17117.0,212.3486,212.5233,212.3049,212.401,17117.0
2021-03-17 13:15:00,243.14,243.39,242.96,243.19,17247.0,212.4447,212.6631,212.2874,212.4884,17247.0
2021-03-17 13:20:00,243.21,243.65,243.19,243.6,17447.0,212.5059,212.8903,212.4884,212.8466,17447.0
2021-03-17 13:25:00,243.6,243.78,243.44,243.52,16289.0,212.8466,213.0039,212.7068,212.7767,16289.0
2021-03-17 13:30:00,243.53,243.85,243.44,243.75,25916.0,212.7855,213.0651,212.7068,212.9777,25916.0
2021-03-17 13:35:00,243.74,244.01,243.68,244.01,12241.0,212.969,213.2049,212.9165,213.2049,12241.0
2021-03-17 13:40:00,244.04,244.48,244.0,244.43,16836.0,213.2311,213.6155,213.1961,213.5718,16836.0
2021-03-17 13:45:00,244.45,244.5,243.95,243.95,15168.0,213.5893,213.633,213.1524,213.1524,15168.0
2021-03-17 13:50:00,243.96,243.96,243.37,243.4,13918.0,213.1612,213.1612,212.6457,212.6719,13918.0
2021-03-17 13:55:00,243.46,244.01,243.45,243.9,10270.0,212.7243,213.2049,212.7156,213.1088,10270.0
2021-03-17 14:00:00,243.96,245.5,243.77,243.92,41736.0,213.1612,214.5068,212.9952,213.1262,41736.0
2021-03-17 14:05:00,243.88,244.46,243.36,243.48,19068.0,213.0913,213.5981,212.6369,212.7418,19068.0
2021-03-17 14:10:00,243.53,244.74,243.53,244.5,19745.0,212.7855,213.8427,212.7855,213.633,19745.0
2021-03-17 14:15:00,244.56,244.9,244.43,244.71,17398.0,213.6854,213.9825,213.5718,213.8165,17398.0
2021-03-17 14:20:00,244.74,244.98,244.45,244.87,19386.0,213.8427,214.0524,213.5893,213.9563,19386.0
2021-03-17 14:25:00,244.87,244.89,244.55,244.82,14832.0,213.9563,213.9738,213.6767,213.9126,14832.0
2021-03-17 14:30:00,244.74,244.88,244.43,244.45,19060.0,213.8427,213.965,213.5718,213.5893,19060.0
2021-03-17 14:35:00,244.44,244.76,244.37,244.65,18267.0,213.5806,213.8602,213.5194,213.7641,18267.0
2021-03-17 14:40:00,244.71,245.42,244.71,245.41,26619.0,213.8165,214.4369,213.8165,214.4281,26619.0
2021-03-17 14:45:00,245.42,245.5,244.67,244.67,31210.0,214.4369,214.5068,213.7816,213.7816,31210.0
2021-03-17 14:50:00,244.71,245.13,244.43,244.83,33071.0,213.8165,214.1835,213.5718,213.9214,33071.0
2021-03-17 14:55:00,244.86,245.29,244.62,245.24,25179.0,213.9476,214.3233,213.7379,214.2796,25179.0
2021-03-17 15:00:00,245.17,245.25,244.76,244.89,19528.0,214.2184,214.2883,213.8602,213.9738,19528.0
2021-03-17 15:05:00,244.91,245.9,244.91,245.86,54214.0,213.9913,214.8563,213.9913,214.8213,54214.0
2021-03-17 15:10:00,245.87,245.87,244.75,244.94,50917.0,214.8301,214.8301,213.8515,214.0175,50917.0
2021-03-17 15:15:00,245.04,245.28,244.91,245.13,24077.0,214.1048,214.3145,213.9913,214.1835,24077.0
2021-03-17 15:20:00,245.11,245.27,244.79,245.22,18959.0,214.166,214.3058,213.8864,214.2621,18959.0
2021-03-17 15:25:00,245.22,245.26,244.89,244.99,25681.0,214.2621,214.2971,213.9738,214.0612,25681.0
2021-03-17 15:30:00,244.96,245.02,244.56,244.73,34528.0,214.0349,214.0874,213.6854,213.834,34528.0
2021-03-17 15:35:00,244.73,244.82,244.36,244.41,39110.0,213.834,213.9126,213.5107,213.5544,39110.0
2021-03-17 15:40:00,244.46,244.56,243.81,243.87,35834.0,213.5981,213.6854,213.0301,213.0825,35834.0
2021-03-17 15:45:00,243.82,244.4,243.82,244.18,44423.0,213.0389,213.5456,213.0389,213.3534,44423.0
2021-03-17 15:50:00,244.14,244.35,243.8,243.98,60166.0,213.3185,213.5019,213.0214,213.1787,60166.0
2021-03-17 15:55:00,244.03,244.49,243.89,244.49,96804.0,213.2223,213.6243,213.1,213.6243,96804.0
2021-03-18 09:30:00,241.11,243.5,240.5,243.19,46488.0,210.671,212.7593,210.138,212.4884,46488.0
2021-03-18 09:35:00,243.18,244.15,242.91,244.03,24448.0,212.4797,213.3272,212.2437,213.2223,24448.0
2021-03-18 09:40:00,244.15,245.28,243.81,245.15,29694.0,213.3272,214.3145,213.0301,214.201,29694.0
2021-03-18 09:45:00,245.02,245.1,243.95,244.65,15148.0,214.0874,214.1573,213.1524,213.7641,15148.0
2021-03-18 09:50:00,244.48,245.1,244.06,244.69,15903.0,213.6155,214.1573,213.2486,213.799,15903.0
2021-03-18 09:55:00,244.67,244.82,244.31,244.7,13555.0,213.7816,213.9126,213.467,213.8078,13555.0
2021-03-18 10:00:00,244.7,244.7,244.29,244.62,13296.0,213.8078,213.8078,213.4495,213.7379,13296.0
2021-03-18 10:05:00,244.66,245.37,244.52,245.13,21459.0,213.7728,214.3932,213.6505,214.1835,21459.0
2021-03-18 10:10:00,245.19,245.78,244.92,245.78,18384.0,214.2359,214.7514,214.0,214.7514,18384.0
2021-03-18 10:15:00,245.81,246.04,245.59,246.04,21454.0,214.7776,214.9786,214.5854,214.9786,21454.0
2021-03-18 10:20:00,246.01,246.03,245.44,245.56,21421.0,214.9524,214.9699,214.4543,214.5592,21421.0
2021-03-18 10:25:00,245.56,245.9,245.48,245.63,21510.0,214.5592,214.8563,214.4893,214.6204,21510.0
2021-03-18 10:30:00,245.52,245.55,244.55,244.8,19211.0,214.5242,214.5505,213.6767,213.8951,19211.0
2021-03-18 10:35:00,244.8,245.47,244.73,245.23,24840.0,213.8951,214.4806,213.834,214.2709,24840.0
2021-03-18 10:40:00,245.22,245.74,245.21,245.3,20014.0,214.2621,214.7165,214.2534,214.332,20014.0
2021-03-18 10:45:00,245.39,245.39,245.15,245.22,15059.0,214.4107,214.4107,214.201,214.2621,15059.0
2021-03-18 10:50:00,245.36,245.7,245.05,245.65,16410.0,214.3844,214.6815,214.1136,214.6378,16410.0
2021-03-18 10:55:00,245.73,245.98,245.65,245.94,19759.0,214.7077,214.9262,214.6378,214.8912,19759.0
2021-03-18 11:00:00,245.92,246.02,245.62,245.7,17625.0,214.8737,214.9611,214.6116,214.6815,17625.0
2021-03-18 11:05:00,245.63,245.88,245.55,245.69,18556.0,214.6204,214.8388,214.5505,214.6728,18556.0
2021-03-18 11:10:00,245.63,245.85,245.34,245.34,14114.0,214.6204,214.8126,214.367,214.367,14114.0
2021-03-18 11:15:00,245.4,245.87,245.29,245.67,9878.0,214.4194,214.8301,214.3233,214.6553,9878.0
2021-03-18 11:20:00,245.67,245.84,245.52,245.52,14747.0,214.6553,214.8038,214.5242,214.5242,14747.0
2021-03-18 11:25:00,245.52,245.89,245.47,245.89,7981.0,214.5242,214.8475,214.4806,214.8475,7981.0
2021-03-18 11:30:00,245.83,245.87,245.59,245.7,13576.0,214.7951,214.8301,214.5854,214.6815,13576.0
2021-03-18 11:35:00,245.71,246.07,245.55,246.04,12563.0,214.6903,215.0048,214.5505,214.9786,12563.0
2021-03-18 11:40:00,246.01,246.05,245.75,245.95,11491.0,214.9524,214.9873,214.7252,214.9,11491.0
2021-03-18 11:45:00,245.91,246.19,245.9,246.09,13854.0,214.865,215.1097,214.8563,215.0223,13854.0
2021-03-18 11:50:00,246.11,246.48,246.08,246.46,13051.0,215.0398,215.363,215.0135,215.3456,13051.0
2021-03-18 11:55:00,246.46,246.53,246.09,246.53,9958.0,215.3456,215.4067,215.0223,215.4067,9958.0
2021-03-18 12:00:00,246.61,246.88,246.57,246.84,13527.0,215.4766,215.7125,215.4417,215.6776,13527.0
2021-03-18 12:05:00,246.84,247.07,246.79,247.02,17418.0,215.6776,215.8786,215.6339,215.8349,17418.0
2021-03-18 12:10:00,247.01,247.1,246.69,247.1,17386.0,215.8261,215.9048,215.5465,215.9048,17386.0
2021-03-18 12:15:00,247.12,247.14,246.74,246.85,14027.0,215.9222,215.9397,215.5902,215.6863,14027.0
2021-03-18 12:20:00,246.81,247.06,246.68,247.03,12297.0,215.6514,215.8698,215.5378,215.8436,12297.0
2021-03-18 12:25:00,247.02,247.07,246.62,246.62,11802.0,215.8349,215.8786,215.4854,215.4854,11802.0
2021-03-18 12:30:00,246.62,246.62,246.11,246.11,11282.0,215.4854,215.4854,215.0398,215.0398,11282.0
2021-03-18 12:35:00,246.11,246.12,245.61,245.71,11311.0,215.0398,215.0485,214.6029,214.6903,11311.0
2021-03-18 12:40:00,245.74,245.88,245.63,245.78,8643.0,214.7165,214.8388,214.6204,214.7514,8643.0
2021-03-18 12:45:00,245.77,245.92,245.73,245.73,9377.0,214.7427,214.8737,214.7077,214.7077,9377.0
2021-03-18 12:50:00,245.77,245.77,245.16,245.36,15212.0,214.7427,214.7427,214.2097,214.3844,15212.0
2021-03-18 12:55:00,245.36,245.52,244.84,245.51,41723.0,214.3844,214.5242,213.9301,214.5155,41723.0
2021-03-18 13:00:00,245.48,245.6,245.25,245.35,7091.0,214.4893,214.5941,214.2883,214.3757,7091.0
2021-03-18 13:05:00,245.41,245.62,245.35,245.45,12906.0,214.4281,214.6116,214.3757,214.4631,12906.0
2021-03-18 13:10:00,245.54,245.63,245.35,245.36,11302.0,214.5417,214.6204,214.3757,214.3844,11302.0
2021-03-18 13:15:00,245.35,245.35,244.99,245.06,9904.0,214.3757,214.3757,214.0612,214.1223,9904.0
2021-03-18 13:20:00,245.09,245.43,244.98,245.43,8414.0,214.1485,214.4456,214.0524,214.4456,8414.0
2021-03-18 13:25:00,245.38,245.9,245.34,245.9,14629.0,214.4019,214.8563,214.367,214.8563,14629.0
2021-03-18 13:30:00,245.84,245.97,245.74,245.92,9897.0,214.8038,214.9174,214.7165,214.8737,9897.0
2021-03-18 13:35:00,245.94,246.36,245.94,246.13,12024.0,214.8912,215.2582,214.8912,215.0572,12024.0
2021-03-18 13:40:00,246.15,246.45,246.15,246.41,8293.0,215.0747,215.3368,215.0747,215.3019,8293.0
2021-03-18 13:45:00,246.44,246.58,246.33,246.34,13230.0,215.3281,215.4504,215.232,215.2407,13230.0
2021-03-18 13:50:00,246.34,246.55,246.17,246.55,14669.0,215.2407,215.4242,215.0922,215.4242,14669.0
2021-03-18 13:55:00,246.52,246.63,246.35,246.39,10911.0,215.398,215.4941,215.2495,215.2844,10911.0
2021-03-18 14:00:00,246.35,246.45,246.17,246.27,11765.0,215.2495,215.3368,215.0922,215.1796,11765.0
2021-03-18 14:05:00,246.36,246.68,246.32,246.46,8855.0,215.2582,215.5378,215.2232,215.3456,8855.0
2021-03-18 14:10:00,246.45,246.45,246.05,246.08,9762.0,215.3368,215.3368,214.9873,215.0135,9762.0
2021-03-18 14:15:00,246.09,246.14,245.63,245.78,10792.0,215.0223,215.066,214.6204,214.7514,10792.0
2021-03-18 14:20:00,245.79,246.22,245.73,245.95,22608.0,214.7602,215.1359,214.7077,214.9,22608.0
2021-03-18 14:25:00,245.94,246.0,245.39,245.48,9948.0,214.8912,214.9436,214.4107,214.4893,9948.0
2021-03-18 14:30:00,245.51,245.68,245.09,245.28,16556.0,214.5155,214.664,214.1485,214.3145,16556.0
2021-03-18 14:35:00,245.28,245.28,244.52,245.0,16699.0,214.3145,214.3145,213.6505,214.0699,16699.0
2021-03-18 14:40:00,245.0,245.0,244.42,244.75,20825.0,214.0699,214.0699,213.5631,213.8515,20825.0
2021-03-18 14:45:00,244.8,245.48,244.79,245.47,14174.0,213.8951,214.4893,213.8864,214.4806,14174.0
2021-03-18 14:50:00,245.5,245.91,245.24,245.54,36278.0,214.5068,214.865,214.2796,214.5417,36278.0
2021-03-18 14:55:00,245.5,245.65,245.3,245.39,23649.0,214.5068,214.6378,214.332,214.4107,23649.0
2021-03-18 15:00:00,245.39,245.48,245.05,245.2,22064.0,214.4107,214.4893,214.1136,214.2446,22064.0
2021-03-18 15:05:00,245.15,245.2,244.97,245.09,22387.0,214.201,214.2446,214.0437,214.1485,22387.0
2021-03-18 15:10:00,245.11,245.45,245.06,245.2,25257.0,214.166,214.4631,214.1223,214.2446,25257.0
2021-03-18 15:15:00,245.15,245.33,244.93,245.32,22108.0,214.201,214.3582,214.0087,214.3495,22108.0
2021-03-18 15:20:00,245.37,245.55,245.21,245.36,24802.0,214.3932,214.5505,214.2534,214.3844,24802.0
2021-03-18 15:25:00,245.43,246.03,245.34,246.03,25648.0,214.4456,214.9699,214.367,214.9699,25648.0
2021-03-18 15:30:00,245.99,246.12,245.36,245.44,25131.0,214.9349,215.0485,214.3844,214.4543,25131.0
2021-03-18 15:35:00,245.44,245.51,245.23,245.39,30641.0,214.4543,214.5155,214.2709,214.4107,30641.0
2021-03-18 15:40:00,245.39,245.48,244.96,245.04,35816.0,214.4107,214.4893,214.0349,214.1048,35816.0
2021-03-18 15:45:00,245.02,245.21,244.76,245.03,39772.0,214.0874,214.2534,213.8602,214.0961,39772.0
2021-03-18 15:50:00,244.95,245.64,244.77,244.84,87953.0,214.0262,214.6291,213.8689,213.9301,87953.0
2021-03-18 15:55:00,244.78,245.18,244.24,244.5,219649.0,213.8777,214.2272,213.4058,213.633,219649.0
2021-03-19 09:30:00,245.74,247.4,244.88,245.84,909268.0,214.7165,216.1669,213.965,214.8038,909268.0
2021-03-19 09:35:00,245.53,246.1,245.43,245.81,14911.0,214.533,215.031,214.4456,214.7776,14911.0
2021-03-19 09:40:00,245.93,246.61,245.76,246.03,31397.0,214.8825,215.4766,214.7339,214.9699,31397.0
2021-03-19 09:45:00,245.86,246.16,244.69,244.93,25597.0,214.8213,215.0834,213.799,214.0087,25597.0
2021-03-19 09:50:00,244.84,244.99,243.44,243.96,23247.0,213.9301,214.0612,212.7068,213.1612,23247.0
2021-03-19 09:55:00,243.85,243.95,243.16,243.65,20510.0,213.0651,213.1524,212.4622,212.8903,20510.0
2021-03-19 10:00:00,243.66,243.7,243.32,243.51,18395.0,212.8991,212.934,212.602,212.768,18395.0
2021-03-19 10:05:00,243.43,243.71,242.86,243.24,25030.0,212.6981,212.9427,212.2001,212.5321,25030.0
2021-03-19 10:10:00,243.25,243.64,242.88,242.89,15433.0,212.5408,212.8816,212.2175,212.2263,15433.0
2021-03-19 10:15:00,242.9,243.16,242.49,242.6,20334.0,212.235,212.4622,211.8768,211.9729,20334.0
2021-03-19 10:20:00,242.61,242.94,242.0,242.78,25077.0,211.9816,212.27,211.4486,212.1302,25077.0
2021-03-19 10:25:00,242.62,242.98,242.47,242.79,12762.0,211.9904,212.3049,211.8593,212.1389,12762.0
2021-03-19 10:30:00,242.83,242.91,242.03,242.15,9473.0,212.1738,212.2437,211.4748,211.5797,9473.0
2021-03-19 10:35:00,242.15,242.34,241.63,242.19,18248.0,211.5797,211.7457,211.1253,211.6146,18248.0
2021-03-19 10:40:00,242.16,242.7,242.1,242.46,14009.0,211.5884,212.0603,211.536,211.8506,14009.0
2021-03-19 10:45:00,242.56,242.83,242.46,242.62,12914.0,211.9379,212.1738,211.8506,211.9904,12914.0
2021-03-19 10:50:00,242.65,242.7,242.35,242.5,13287.0,212.0166,212.0603,211.7544,211.8855,13287.0
2021-03-19 10:55:00,242.54,243.11,242.54,243.11,12987.0,211.9205,212.4185,211.9205,212.4185,12987.0
2021-03-19 11:00:00,243.1,243.71,243.09,243.55,13326.0,212.4098,212.9427,212.401,212.8029,13326.0
2021-03-19 11:05:00,243.58,243.91,243.5,243.81,11086.0,212.8292,213.1175,212.7593,213.0301,11086.0
2021-03-19 11:10:00,243.9,244.24,243.81,243.85,10688.0,213.1088,213.4058,213.0301,213.0651,10688.0
2021-03-19 11:15:00,243.87,243.96,243.48,243.53,8369.0,213.0825,213.1612,212.7418,212.7855,8369.0
2021-03-19 11:20:00,243.49,243.6,243.25,243.38,11691.0,212.7505,212.8466,212.5408,212.6544,11691.0
2021-03-19 11:25:00,243.31,243.48,243.08,243.42,9521.0,212.5932,212.7418,212.3923,212.6894,9521.0
2021-03-19 11:30:00,243.4,243.99,243.28,243.84,12626.0,212.6719,213.1874,212.567,213.0563,12626.0
2021-03-19 11:35:00,243.89,244.36,243.88,244.1,9707.0,213.1,213.5107,213.0913,213.2835,9707.0
2021-03-19 11:40:00,244.11,244.17,243.6,243.61,8105.0,213.2922,213.3447,212.8466,212.8554,8105.0
2021-03-19 11:45:00,243.57,243.68,243.36,243.59,6828.0,212.8204,212.9165,212.6369,212.8379,6828.0
2021-03-19 11:50:00,243.51,243.84,243.51,243.7,6635.0,212.768,213.0563,212.768,212.934,6635.0
2021-03-19 11:55:00,243.76,243.98,243.76,243.97,9718.0,212.9864,213.1787,212.9864,213.1699,9718.0
2021-03-19 12:00:00,243.87,243.94,243.6,243.88,8580.0,213.0825,213.1437,212.8466,213.0913,8580.0
2021-03-19 12:05:00,243.87,244.09,243.76,244.0,7056.0,213.0825,213.2748,212.9864,213.1961,7056.0
2021-03-19 12:10:00,244.0,244.26,243.95,244.2,7898.0,213.1961,213.4233,213.1524,213.3709,7898.0
2021-03-19 12:15:00,244.17,244.63,244.16,244.51,15686.0,213.3447,213.7466,213.3359,213.6418,15686.0
2021-03-19 12:20:00,244.47,244.87,244.39,244.5,18004.0,213.6068,213.9563,213.5369,213.633,18004.0
2021-03-19 12:25:00,244.44,244.49,243.96,244.05,9911.0,213.5806,213.6243,213.1612,213.2398,9911.0
2021-03-19 12:30:00,244.13,244.2,243.97,244.11,8194.0,213.3097,213.3709,213.1699,213.2922,8194.0
2021-03-19 12:35:00,244.16,244.24,244.04,244.08,11734.0,213.3359,213.4058,213.2311,213.266,11734.0
2021-03-19 12:40:00,244.05,244.43,244.05,244.3,9742.0,213.2398,213.5718,213.2398,213.4583,9742.0
2021-03-19 12:45:00,244.38,244.48,244.27,244.4,13950.0,213.5282,213.6155,213.432,213.5456,13950.0
2021-03-19 12:50:00,244.4,244.52,244.29,244.52,6553.0,213.5456,213.6505,213.4495,213.6505,6553.0
2021-03-19 12:55:00,244.51,244.84,244.5,244.84,9058.0,213.6418,213.9301,213.633,213.9301,9058.0
2021-03-19 13:00:00,244.82,244.82,244.58,244.69,10633.0,213.9126,213.9126,213.7029,213.799,10633.0
2021-03-19 13:05:00,244.75,244.75,244.43,244.47,5177.0,213.8515,213.8515,213.5718,213.6068,5177.0
2021-03-19 13:10:00,244.54,244.86,244.49,244.82,10985.0,213.668,213.9476,213.6243,213.9126,10985.0
2021-03-19 13:15:00,244.83,244.84,244.55,244.64,6158.0,213.9214,213.9301,213.6767,213.7553,6158.0
2021-03-19 13:20:00,244.64,244.89,244.61,244.82,7664.0,213.7553,213.9738,213.7291,213.9126,7664.0
2021-03-19 13:25:00,244.83,245.0,244.83,244.97,8205.0,213.9214,214.0699,213.9214,214.0437,8205.0
2021-03-19 13:30:00,244.97,245.2,244.92,245.16,8556.0,214.0437,214.2446,214.0,214.2097,8556.0
2021-03-19 13:35:00,245.22,245.29,245.05,245.12,7027.0,214.2621,214.3233,214.1136,214.1747,7027.0
2021-03-19 13:40:00,245.17,245.24,244.76,244.81,10654.0,214.2184,214.2796,213.8602,213.9039,10654.0
2021-03-19 13:45:00,244.83,245.2,244.68,245.2,14021.0,213.9214,214.2446,213.7903,214.2446,14021.0
2021-03-19 13:50:00,245.16,245.31,245.13,245.3,7465.0,214.2097,214.3408,214.1835,214.332,7465.0
2021-03-19 13:55:00,245.25,245.29,244.87,244.98,7501.0,214.2883,214.3233,213.9563,214.0524,7501.0
2021-03-19 14:00:00,245.05,245.15,244.97,245.06,7005.0,214.1136,214.201,214.0437,214.1223,7005.0
2021-03-19 14:05:00,245.02,245.08,244.62,244.62,7355.0,214.0874,214.1398,213.7379,213.7379,7355.0
2021-03-19 14:10:00,244.61,244.69,244.43,244.6,5356.0,213.7291,213.799,213.5718,213.7204,5356.0
2021-03-19 14:15:00,244.6,244.76,244.39,244.45,16278.0,213.7204,213.8602,213.5369,213.5893,16278.0
2021-03-19 14:20:00,244.4,244.45,244.16,244.22,7515.0,213.5456,213.5893,213.3359,213.3884,7515.0
2021-03-19 14:25:00,244.31,244.64,244.29,244.63,6515.0,213.467,213.7553,213.4495,213.7466,6515.0
2021-03-19 14:30:00,244.67,244.72,244.56,244.63,8488.0,213.7816,213.8252,213.6854,213.7466,8488.0
2021-03-19 14:35:00,244.68,244.79,244.59,244.71,8260.0,213.7903,213.8864,213.7117,213.8165,8260.0
2021-03-19 14:40:00,244.76,245.08,244.76,245.03,7777.0,213.8602,214.1398,213.8602,214.0961,7777.0
2021-03-19 14:45:00,245.02,245.48,244.99,245.48,9326.0,214.0874,214.4893,214.0612,214.4893,9326.0
2021-03-19 14:50:00,245.45,245.52,245.16,245.2,10750.0,214.4631,214.5242,214.2097,214.2446,10750.0
2021-03-19 14:55:00,245.17,245.69,245.08,245.67,14270.0,214.2184,214.6728,214.1398,214.6553,14270.0
2021-03-19 15:00:00,245.68,245.8,245.28,245.29,12429.0,214.664,214.7689,214.3145,214.3233,12429.0
2021-03-19 15:05:00,245.38,245.53,245.28,245.48,10770.0,214.4019,214.533,214.3145,214.4893,10770.0
2021-03-19 15:10:00,245.45,245.55,245.26,245.26,12966.0,214.4631,214.5505,214.2971,214.2971,12966.0
2021-03-19 15:15:00,245.2,245.48,245.2,245.25,12515.0,214.2446,214.4893,214.2446,214.2883,12515.0
2021-03-19 15:20:00,245.29,245.36,244.99,245.24,14847.0,214.3233,214.3844,214.0612,214.2796,14847.0
2021-03-19 15:25:00,245.24,245.69,245.21,245.63,14825.0,214.2796,214.6728,214.2534,214.6204,14825.0
2021-03-19 15:30:00,245.63,245.8,245.42,245.8,14788.0,214.6204,214.7689,214.4369,214.7689,14788.0
2021-03-19 15:35:00,245.8,246.02,245.43,245.56,21065.0,214.7689,214.9611,214.4456,214.5592,21065.0
2021-03-19 15:40:00,245.56,245.78,245.53,245.55,18100.0,214.5592,214.7514,214.533,214.5505,18100.0
2021-03-19 15:45:00,245.49,245.56,244.87,245.01,29461.0,214.498,214.5592,213.9563,214.0786,29461.0
2021-03-19 15:50:00,245.01,247.2,244.95,247.18,197831.0,214.0786,215.9922,214.0262,215.9747,197831.0
2021-03-19 15:55:00,246.85,247.07,245.57,245.58,337776.0,215.6863,215.8786,214.5679,214.5767,337776.0
2021-03-22 09:30:00,243.88,245.61,242.06,244.63,69215.0,213.0913,214.6029,211.5011,213.7466,69215.0
2021-03-22 09:35:00,245.2,246.34,244.72,246.26,12159.0,214.2446,215.2407,213.8252,215.1708,12159.0
2021-03-22 09:40:00,246.3,247.13,246.1,247.13,13531.0,215.2058,215.931,215.031,215.931,13531.0
2021-03-22 09:45:00,247.14,247.5,247.08,247.17,14468.0,215.9397,216.2543,215.8873,215.9659,14468.0
2021-03-22 09:50:00,247.24,247.72,247.03,247.72,19690.0,216.0271,216.4465,215.8436,216.4465,19690.0
2021-03-22 09:55:00,247.81,248.47,247.79,248.22,17315.0,216.5251,217.1018,216.5077,216.8834,17315.0
2021-03-22 10:00:00,248.31,248.4,247.06,247.36,19279.0,216.962,217.0407,215.8698,216.132,19279.0
2021-03-22 10:05:00,247.33,247.87,247.02,247.57,12269.0,216.1057,216.5776,215.8349,216.3154,12269.0
2021-03-22 10:10:00,247.6,247.67,246.69,247.09,13123.0,216.3417,216.4028,215.5465,215.896,13123.0
2021-03-22 10:15:00,247.22,247.4,246.35,246.5,12690.0,216.0096,216.1669,215.2495,215.3805,12690.0
2021-03-22 10:20:00,246.61,246.93,246.5,246.68,6052.0,215.4766,215.7562,215.3805,215.5378,6052.0
2021-03-22 10:25:00,246.81,246.83,246.38,246.63,5481.0,215.6514,215.6689,215.2757,215.4941,5481.0
2021-03-22 10:30:00,246.64,246.76,246.25,246.26,9896.0,215.5028,215.6077,215.1621,215.1708,9896.0
2021-03-22 10:35:00,246.34,246.59,245.6,245.64,7767.0,215.2407,215.4592,214.5941,214.6291,7767.0
2021-03-22 10:40:00,245.68,245.87,245.52,245.74,6501.0,214.664,214.8301,214.5242,214.7165,6501.0
2021-03-22 10:45:00,245.88,246.13,245.81,245.84,8693.0,214.8388,215.0572,214.7776,214.8038,8693.0
2021-03-22 10:50:00,245.84,246.25,245.63,246.25,8234.0,214.8038,215.1621,214.6204,215.1621,8234.0
2021-03-22 10:55:00,246.15,246.59,246.13,246.46,12502.0,215.0747,215.4592,215.0572,215.3456,12502.0
2021-03-22 11:00:00,246.52,246.59,246.32,246.4,6315.0,215.398,215.4592,215.2232,215.2931,6315.0
2021-03-22 11:05:00,246.34,246.94,246.2,246.72,7542.0,215.2407,215.765,215.1184,215.5727,7542.0
2021-03-22 11:10:00,246.87,246.96,246.71,246.86,7972.0,215.7038,215.7824,215.564,215.6951,7972.0
2021-03-22 11:15:00,246.86,246.87,246.3,246.3,8997.0,215.6951,215.7038,215.2058,215.2058,8997.0
2021-03-22 11:20:00,246.31,246.32,246.1,246.28,3646.0,215.2145,215.2232,215.031,215.1883,3646.0
2021-03-22 11:25:00,246.31,246.57,246.16,246.17,4700.0,215.2145,215.4417,215.0834,215.0922,4700.0
2021-03-22 11:30:00,246.24,246.31,246.14,246.31,4479.0,215.1533,215.2145,215.066,215.2145,4479.0
2021-03-22 11:35:00,246.28,247.39,246.18,247.39,7324.0,215.1883,216.1582,215.1009,216.1582,7324.0
2021-03-22 11:40:00,247.28,247.75,247.16,247.43,11878.0,216.0621,216.4727,215.9572,216.1931,11878.0
2021-03-22 11:45:00,247.43,247.74,247.42,247.47,6291.0,216.1931,216.464,216.1844,216.2281,6291.0
2021-03-22 11:50:00,247.47,247.54,247.32,247.54,5400.0,216.2281,216.2892,216.097,216.2892,5400.0
2021-03-22 11:55:00,247.55,247.64,247.41,247.57,4173.0,216.298,216.3766,216.1756,216.3154,4173.0
2021-03-22 12:00:00,247.58,247.83,247.35,247.46,6569.0,216.3242,216.5426,216.1232,216.2193,6569.0
2021-03-22 12:05:00,247.56,247.95,247.54,247.84,5114.0,216.3067,216.6475,216.2892,216.5514,5114.0
2021-03-22 12:10:00,247.83,248.31,247.78,248.11,4169.0,216.5426,216.962,216.4989,216.7873,4169.0
2021-03-22 12:15:00,248.26,248.3,247.93,247.98,5669.0,216.9183,216.9533,216.63,216.6737,5669.0
2021-03-22 12:20:00,247.97,248.15,247.74,248.12,16054.0,216.6649,216.8222,216.464,216.796,16054.0
2021-03-22 12:25:00,248.13,248.2,247.71,247.72,9069.0,216.8047,216.8659,216.4378,216.4465,9069.0
2021-03-22 12:30:00,247.84,248.09,247.81,247.81,3458.0,216.5514,216.7698,216.5251,216.5251,3458.0
2021-03-22 12:35:00,247.79,248.19,247.7,248.02,5275.0,216.5077,216.8572,216.429,216.7086,5275.0
2021-03-22 12:40:00,247.97,248.47,247.93,248.42,6983.0,216.6649,217.1018,216.63,217.0581,6983.0
2021-03-22 12:45:00,248.42,248.45,248.21,248.3,4627.0,217.0581,217.0843,216.8746,216.9533,4627.0
2021-03-22 12:50:00,248.29,248.58,247.71,247.95,17145.0,216.9445,217.1979,216.4378,216.6475,17145.0
2021-03-22 12:55:00,247.95,248.31,247.88,248.25,6955.0,216.6475,216.962,216.5863,216.9096,6955.0
2021-03-22 13:00:00,248.2,248.27,248.0,248.0,5361.0,216.8659,216.9271,216.6912,216.6912,5361.0
2021-03-22 13:05:00,247.88,248.03,247.77,247.92,3252.0,216.5863,216.7174,216.4902,216.6213,3252.0
2021-03-22 13:10:00,247.88,248.17,247.72,248.17,6384.0,216.5863,216.8397,216.4465,216.8397,6384.0
2021-03-22 13:15:00,248.15,248.27,247.81,247.94,5516.0,216.8222,216.9271,216.5251,216.6387,5516.0
2021-03-22 13:20:00,247.95,248.22,247.95,248.17,3117.0,216.6475,216.8834,216.6475,216.8397,3117.0
2021-03-22 13:25:00,248.23,248.37,248.02,248.17,10180.0,216.8921,217.0144,216.7086,216.8397,10180.0
2021-03-22 13:30:00,248.2,248.66,248.2,248.56,10969.0,216.8659,217.2678,216.8659,217.1805,10969.0
2021-03-22 13:35:00,248.56,248.63,248.5,248.63,5000.0,217.1805,217.2416,217.128,217.2416,5000.0
2021-03-22 13:40:00,248.59,248.69,248.39,248.41,2260.0,217.2067,217.294,217.0319,217.0494,2260.0
2021-03-22 13:45:00,248.39,248.48,248.38,248.39,3724.0,217.0319,217.1106,217.0232,217.0319,3724.0
2021-03-22 13:50:00,248.4,248.53,248.4,248.5,6550.0,217.0407,217.1542,217.0407,217.128,6550.0
2021-03-22 13:55:00,248.47,248.5,247.86,247.93,7323.0,217.1018,217.128,216.5688,216.63,7323.0
2021-03-22 14:00:00,247.98,248.14,247.98,247.99,2843.0,216.6737,216.8135,216.6737,216.6824,2843.0
2021-03-22 14:05:00,248.07,248.41,248.07,248.21,6744.0,216.7523,217.0494,216.7523,216.8746,6744.0
2021-03-22 14:10:00,248.31,248.41,248.27,248.35,3837.0,216.962,217.0494,216.9271,216.997,3837.0
2021-03-22 14:15:00,248.4,248.5,248.39,248.49,3867.0,217.0407,217.128,217.0319,217.1193,3867.0
2021-03-22 14:20:00,248.48,248.52,248.2,248.32,4605.0,217.1106,217.1455,216.8659,216.9708,4605.0
2021-03-22 14:25:00,248.24,248.4,248.17,248.39,4105.0,216.9009,217.0407,216.8397,217.0319,4105.0
2021-03-22 14:30:00,248.39,248.53,248.3,248.41,7453.0,217.0319,217.1542,216.9533,217.0494,7453.0
2021-03-22 14:35:00,248.44,248.63,248.34,248.49,7462.0,217.0756,217.2416,216.9882,217.1193,7462.0
2021-03-22 14:40:00,248.47,248.52,248.41,248.48,3265.0,217.1018,217.1455,217.0494,217.1106,3265.0
2021-03-22 14:45:00,248.44,248.67,248.44,248.51,5670.0,217.0756,217.2766,217.0756,217.1368,5670.0
2021-03-22 14:50:00,248.51,248.74,248.47,248.73,8382.0,217.1368,217.3377,217.1018,217.329,8382.0
2021-03-22 14:55:00,248.64,248.89,248.6,248.84,10772.0,217.2504,217.4688,217.2154,217.4251,10772.0
2021-03-22 15:00:00,248.86,249.04,248.75,248.89,6957.0,217.4426,217.5999,217.3465,217.4688,6957.0
2021-03-22 15:05:00,248.84,248.93,248.73,248.78,9100.0,217.4251,217.5037,217.329,217.3727,9100.0
2021-03-22 15:10:00,248.8,248.89,248.72,248.81,14747.0,217.3902,217.4688,217.3203,217.3989,14747.0
2021-03-22 15:15:00,248.76,248.98,248.76,248.93,10791.0,217.3552,217.5474,217.3552,217.5037,10791.0
2021-03-22 15:20:00,248.96,249.34,248.95,249.28,16453.0,217.53,217.862,217.5212,217.8096,16453.0
2021-03-22 15:25:00,249.28,249.45,249.19,249.4,25283.0,217.8096,217.9581,217.7309,217.9144,25283.0
2021-03-22 15:30:00,249.36,249.39,249.18,249.26,32366.0,217.8795,217.9057,217.7222,217.7921,32366.0
2021-03-22 15:35:00,249.29,249.5,249.26,249.44,23075.0,217.8183,218.0018,217.7921,217.9494,23075.0
2021-03-22 15:40:00,249.45,249.49,249.09,249.12,20402.0,217.9581,217.993,217.6435,217.6698,20402.0
2021-03-22 15:45:00,249.13,249.46,249.09,249.29,28615.0,217.6785,217.9668,217.6435,217.8183,28615.0
2021-03-22 15:50:00,249.37,249.49,249.23,249.41,38733.0,217.8882,217.993,217.7659,217.9231,38733.0
2021-03-22 15:55:00,249.39,249.77,249.37,249.75,88841.0,217.9057,218.2377,217.8882,218.2202,88841.0
2021-03-23 09:30:00,249.87,250.0,248.38,249.23,41168.0,218.3251,218.4387,217.0232,217.7659,41168.0
2021-03-23 09:35:00,249.09,249.16,247.59,247.79,30258.0,217.6435,217.7047,216.3329,216.5077,30258.0
2021-03-23 09:40:00,247.62,247.85,246.6,246.71,16792.0,216.3591,216.5601,215.4679,215.564,16792.0
2021-03-23 09:45:00,246.62,247.85,246.62,247.58,15735.0,215.4854,216.5601,215.4854,216.3242,15735.0
2021-03-23 09:50:00,247.69,247.71,246.7,246.92,15629.0,216.4203,216.4378,215.5553,215.7475,15629.0
2021-03-23 09:55:00,246.91,247.07,246.45,246.93,33107.0,215.7388,215.8786,215.3368,215.7562,33107.0
2021-03-23 10:00:00,246.91,247.19,246.51,246.63,14889.0,215.7388,215.9834,215.3893,215.4941,14889.0
2021-03-23 10:05:00,246.67,246.68,246.18,246.39,13861.0,215.5291,215.5378,215.1009,215.2844,13861.0
2021-03-23 10:10:00,246.38,246.46,246.02,246.21,7402.0,215.2757,215.3456,214.9611,215.1271,7402.0
2021-03-23 10:15:00,246.14,246.67,246.13,246.29,6210.0,215.066,215.5291,215.0572,215.197,6210.0
2021-03-23 10:20:00,246.35,246.73,246.34,246.53,10289.0,215.2495,215.5815,215.2407,215.4067,10289.0
2021-03-23 10:25:00,246.49,246.57,246.07,246.08,16587.0,215.3718,215.4417,215.0048,215.0135,16587.0
2021-03-23 10:30:00,246.19,246.26,245.72,245.82,16685.0,215.1097,215.1708,214.699,214.7864,16685.0
2021-03-23 10:35:00,245.87,245.95,245.53,245.59,31092.0,214.8301,214.9,214.533,214.5854,31092.0
2021-03-23 10:40:00,245.67,246.05,245.28,245.71,39949.0,214.6553,214.9873,214.3145,214.6903,39949.0
2021-03-23 10:45:00,245.71,245.99,245.6,245.73,10246.0,214.6903,214.9349,214.5941,214.7077,10246.0
2021-03-23 10:50:00,245.73,245.83,245.52,245.72,12293.0,214.7077,214.7951,214.5242,214.699,12293.0
2021-03-23 10:55:00,245.73,245.96,245.64,245.7,12109.0,214.7077,214.9087,214.6291,214.6815,12109.0
2021-03-23 11:00:00,245.73,246.47,245.69,246.4,25355.0,214.7077,215.3543,214.6728,215.2931,25355.0
2021-03-23 11:05:00,246.44,246.62,246.32,246.54,17021.0,215.3281,215.4854,215.2232,215.4155,17021.0
2021-03-23 11:10:00,246.58,247.1,246.5,246.76,39547.0,215.4504,215.9048,215.3805,215.6077,39547.0
2021-03-23 11:15:00,246.81,247.03,246.74,247.01,7779.0,215.6514,215.8436,215.5902,215.8261,7779.0
2021-03-23 11:20:00,246.96,246.96,246.56,246.77,4900.0,215.7824,215.7824,215.4329,215.6164,4900.0
2021-03-23 11:25:00,246.76,247.03,246.66,246.81,8312.0,215.6077,215.8436,215.5203,215.6514,8312.0
2021-03-23 11:30:00,246.8,247.01,246.64,246.68,19609.0,215.6426,215.8261,215.5028,215.5378,19609.0
2021-03-23 11:35:00,246.64,246.64,246.35,246.42,8930.0,215.5028,215.5028,215.2495,215.3106,8930.0
2021-03-23 11:40:00,246.33,246.66,246.17,246.63,13067.0,215.232,215.5203,215.0922,215.4941,13067.0
2021-03-23 11:45:00,246.59,246.6,246.38,246.39,8304.0,215.4592,215.4679,215.2757,215.2844,8304.0
2021-03-23 11:50:00,246.38,246.59,246.37,246.37,10244.0,215.2757,215.4592,215.2669,215.2669,10244.0
2021-03-23 11:55:00,246.36,246.6,246.32,246.6,10101.0,215.2582,215.4679,215.2232,215.4679,10101.0
2021-03-23 12:00:00,246.55,247.02,246.43,246.96,37449.0,215.4242,215.8349,215.3194,215.7824,37449.0
2021-03-23 12:05:00,246.98,247.06,246.42,246.64,13087.0,215.7999,215.8698,215.3106,215.5028,13087.0
2021-03-23 12:10:00,246.76,247.11,246.76,247.04,8090.0,215.6077,215.9135,215.6077,215.8523,8090.0
2021-03-23 12:15:00,247.04,247.07,246.89,246.9,10719.0,215.8523,215.8786,215.7213,215.73,10719.0
2021-03-23 12:20:00,246.97,246.99,246.69,246.84,6618.0,215.7912,215.8087,215.5465,215.6776,6618.0
2021-03-23 12:25:00,246.87,246.89,246.54,246.55,9372.0,215.7038,215.7213,215.4155,215.4242,9372.0
2021-03-23 12:30:00,246.52,246.76,246.41,246.64,11139.0,215.398,215.6077,215.3019,215.5028,11139.0
2021-03-23 12:35:00,246.63,246.66,246.22,246.3,22016.0,215.4941,215.5203,215.1359,215.2058,22016.0
2021-03-23 12:40:00,246.23,246.27,246.04,246.14,11305.0,215.1446,215.1796,214.9786,215.066,11305.0
2021-03-23 12:45:00,246.2,246.44,246.1,246.13,10278.0,215.1184,215.3281,215.031,215.0572,10278.0
2021-03-23 12:50:00,246.24,246.4,246.17,246.23,5120.0,215.1533,215.2931,215.0922,215.1446,5120.0
2021-03-23 12:55:00,246.28,246.73,246.28,246.72,6418.0,215.1883,215.5815,215.1883,215.5727,6418.0
2021-03-23 13:00:00,246.67,247.01,246.66,246.88,7206.0,215.5291,215.8261,215.5203,215.7125,7206.0
2021-03-23 13:05:00,246.92,247.05,246.79,246.81,6479.0,215.7475,215.8611,215.6339,215.6514,6479.0
2021-03-23 13:10:00,246.88,247.23,246.77,247.13,14148.0,215.7125,216.0184,215.6164,215.931,14148.0
2021-03-23 13:15:00,247.05,247.24,247.0,247.02,6744.0,215.8611,216.0271,215.8174,215.8349,6744.0
2021-03-23 13:20:00,247.08,247.27,246.92,247.18,5474.0,215.8873,216.0533,215.7475,215.9747,5474.0
2021-03-23 13:25:00,247.16,247.21,246.64,246.97,4418.0,215.9572,216.0009,215.5028,215.7912,4418.0
2021-03-23 13:30:00,246.96,247.21,246.87,246.87,12572.0,215.7824,216.0009,215.7038,215.7038,12572.0
2021-03-23 13:35:00,246.82,246.88,246.28,246.33,11048.0,215.6601,215.7125,215.1883,215.232,11048.0
2021-03-23 13:40:00,246.27,246.39,246.05,246.07,9681.0,215.1796,215.2844,214.9873,215.0048,9681.0
2021-03-23 13:45:00,246.05,246.25,245.86,246.13,14338.0,214.9873,215.1621,214.8213,215.0572,14338.0
2021-03-23 13:50:00,246.11,246.26,245.97,246.09,5944.0,215.0398,215.1708,214.9174,215.0223,5944.0
2021-03-23 13:55:00,246.13,246.13,245.68,245.76,8951.0,215.0572,215.0572,214.664,214.7339,8951.0
2021-03-23 14:00:00,245.76,245.88,245.57,245.84,7233.0,214.7339,214.8388,214.5679,214.8038,7233.0
2021-03-23 14:05:00,245.89,246.05,245.7,245.94,3795.0,214.8475,214.9873,214.6815,214.8912,3795.0
2021-03-23 14:10:00,245.94,246.23,245.92,246.23,3287.0,214.8912,215.1446,214.8737,215.1446,3287.0
2021-03-23 14:15:00,246.25,246.63,246.14,246.52,4397.0,215.1621,215.4941,215.066,215.398,4397.0
2021-03-23 14:20:00,246.5,246.91,246.46,246.88,9045.0,215.3805,215.7388,215.3456,215.7125,9045.0
2021-03-23 14:25:00,246.79,247.2,246.78,246.91,11921.0,215.6339,215.9922,215.6252,215.7388,11921.0
2021-03-23 14:30:00,246.96,247.07,246.78,246.89,18533.0,215.7824,215.8786,215.6252,215.7213,18533.0
2021-03-23 14:35:00,246.93,247.05,246.72,247.05,10672.0,215.7562,215.8611,215.5727,215.8611,10672.0
2021-03-23 14:40:00,247.09,247.28,246.75,246.8,19625.0,215.896,216.0621,215.599,215.6426,19625.0
2021-03-23 14:45:00,246.84,246.9,246.7,246.75,9282.0,215.6776,215.73,215.5553,215.599,9282.0
2021-03-23 14:50:00,246.71,246.92,246.64,246.76,8957.0,215.564,215.7475,215.5028,215.6077,8957.0
2021-03-23 14:55:00,246.83,246.83,246.27,246.28,15035.0,215.6689,215.6689,215.1796,215.1883,15035.0
2021-03-23 15:00:00,246.2,246.2,245.62,245.68,15966.0,215.1184,215.1184,214.6116,214.664,15966.0
2021-03-23 15:05:00,245.72,245.86,245.45,245.54,19968.0,214.699,214.8213,214.4631,214.5417,19968.0
2021-03-23 15:10:00,245.55,245.63,245.36,245.5,23621.0,214.5505,214.6204,214.3844,214.5068,23621.0
2021-03-23 15:15:00,245.56,245.62,245.27,245.49,19737.0,214.5592,214.6116,214.3058,214.498,19737.0
2021-03-23 15:20:00,245.49,245.62,245.35,245.36,18419.0,214.498,214.6116,214.3757,214.3844,18419.0
2021-03-23 15:25:00,245.36,245.36,244.9,245.24,21306.0,214.3844,214.3844,213.9825,214.2796,21306.0
2021-03-23 15:30:00,245.3,246.21,245.27,246.08,27207.0,214.332,215.1271,214.3058,215.0135,27207.0
2021-03-23 15:35:00,246.06,246.13,245.52,245.62,40956.0,214.9961,215.0572,214.5242,214.6116,40956.0
2021-03-23 15:40:00,245.61,245.86,245.5,245.73,23372.0,214.6029,214.8213,214.5068,214.7077,23372.0
2021-03-23 15:45:00,245.79,246.19,245.65,245.65,32124.0,214.7602,215.1097,214.6378,214.6378,32124.0
2021-03-23 15:50:00,245.6,245.6,245.02,245.34,68539.0,214.5941,214.5941,214.0874,214.367,68539.0
2021-03-23 15:55:00,245.32,245.53,245.01,245.04,137173.0,214.3495,214.533,214.0786,214.1048,137173.0
2021-03-24 09:30:00,244.18,245.0,243.91,243.92,35600.0,213.3534,214.0699,213.1175,213.1262,35600.0
2021-03-24 09:35:00,243.92,245.03,243.82,244.97,9868.0,213.1262,214.0961,213.0389,214.0437,9868.0
2021-03-24 09:40:00,244.88,245.07,244.59,244.59,10901.0,213.965,214.1311,213.7117,213.7117,10901.0
2021-03-24 09:45:00,244.75,245.7,244.74,245.35,19612.0,213.8515,214.6815,213.8427,214.3757,19612.0
2021-03-24 09:50:00,245.34,245.48,244.97,245.26,8299.0,214.367,214.4893,214.0437,214.2971,8299.0
2021-03-24 09:55:00,245.28,245.28,244.77,244.94,8902.0,214.3145,214.3145,213.8689,214.0175,8902.0
2021-03-24 10:00:00,244.86,245.5,244.56,245.47,21497.0,213.9476,214.5068,213.6854,214.4806,21497.0
2021-03-24 10:05:00,245.35,245.75,245.29,245.75,18499.0,214.3757,214.7252,214.3233,214.7252,18499.0
2021-03-24 10:10:00,245.66,246.02,245.58,245.84,13777.0,214.6466,214.9611,214.5767,214.8038,13777.0
2021-03-24 10:15:00,245.81,245.88,244.78,245.06,12502.0,214.7776,214.8388,213.8777,214.1223,12502.0
2021-03-24 10:20:00,245.09,245.45,245.01,245.36,15939.0,214.1485,214.4631,214.0786,214.3844,15939.0
2021-03-24 10:25:00,245.29,245.54,245.16,245.36,10842.0,214.3233,214.5417,214.2097,214.3844,10842.0
2021-03-24 10:30:00,245.3,245.52,244.65,245.18,22738.0,214.332,214.5242,213.7641,214.2272,22738.0
2021-03-24 10:35:00,245.29,245.61,245.02,245.6,5734.0,214.3233,214.6029,214.0874,214.5941,5734.0
2021-03-24 10:40:00,245.58,245.9,245.49,245.56,17338.0,214.5767,214.8563,214.498,214.5592,17338.0
2021-03-24 10:45:00,245.57,246.06,245.41,246.02,13977.0,214.5679,214.9961,214.4281,214.9611,13977.0
2021-03-24 10:50:00,246.0,246.1,245.79,245.86,12232.0,214.9436,215.031,214.7602,214.8213,12232.0
2021-03-24 10:55:00,245.84,246.47,245.71,246.12,22570.0,214.8038,215.3543,214.6903,215.0485,22570.0
2021-03-24 11:00:00,246.2,246.89,246.04,246.89,12327.0,215.1184,215.7213,214.9786,215.7213,12327.0
2021-03-24 11:05:00,246.8,247.0,246.38,246.38,14665.0,215.6426,215.8174,215.2757,215.2757,14665.0
2021-03-24 11:10:00,246.23,246.51,246.13,246.37,11232.0,215.1446,215.3893,215.0572,215.2669,11232.0
2021-03-24 11:15:00,246.47,246.71,246.17,246.17,11862.0,215.3543,215.564,215.0922,215.0922,11862.0
2021-03-24 11:20:00,246.3,246.3,245.76,245.95,6896.0,215.2058,215.2058,214.7339,214.9,6896.0
2021-03-24 11:25:00,245.85,246.06,245.63,245.73,16252.0,214.8126,214.9961,214.6204,214.7077,16252.0
2021-03-24 11:30:00,245.82,246.29,245.73,246.29,13665.0,214.7864,215.197,214.7077,215.197,13665.0
2021-03-24 11:35:00,246.22,247.1,246.06,247.0,16596.0,215.1359,215.9048,214.9961,215.8174,16596.0
2021-03-24 11:40:00,246.97,247.04,246.71,246.88,14806.0,215.7912,215.8523,215.564,215.7125,14806.0
2021-03-24 11:45:00,246.91,247.16,246.87,247.08,10954.0,215.7388,215.9572,215.7038,215.8873,10954.0
2021-03-24 11:50:00,247.09,247.38,247.03,247.09,8456.0,215.896,216.1494,215.8436,215.896,8456.0
2021-03-24 11:55:00,247.18,247.39,247.05,247.13,12399.0,215.9747,216.1582,215.8611,215.931,12399.0
2021-03-24 12:00:00,247.12,247.2,246.99,247.06,8766.0,215.9222,215.9922,215.8087,215.8698,8766.0
2021-03-24 12:05:00,247.06,247.06,246.78,247.06,9038.0,215.8698,215.8698,215.6252,215.8698,9038.0
2021-03-24 12:10:00,247.08,247.09,246.92,247.07,5866.0,215.8873,215.896,215.7475,215.8786,5866.0
2021-03-24 12:15:00,247.11,247.22,247.05,247.22,7818.0,215.9135,216.0096,215.8611,216.0096,7818.0
2021-03-24 12:20:00,247.26,247.26,246.92,247.07,7641.0,216.0446,216.0446,215.7475,215.8786,7641.0
2021-03-24 12:25:00,247.14,247.17,246.68,247.17,7608.0,215.9397,215.9659,215.5378,215.9659,7608.0
2021-03-24 12:30:00,247.13,247.29,246.96,247.11,10657.0,215.931,216.0708,215.7824,215.9135,10657.0
2021-03-24 12:35:00,247.11,247.11,246.84,246.96,10512.0,215.9135,215.9135,215.6776,215.7824,10512.0
2021-03-24 12:40:00,246.87,246.97,246.57,246.9,8402.0,215.7038,215.7912,215.4417,215.73,8402.0
2021-03-24 12:45:00,246.82,246.86,246.56,246.75,10021.0,215.6601,215.6951,215.4329,215.599,10021.0
2021-03-24 12:50:00,246.74,246.74,246.47,246.57,3969.0,215.5902,215.5902,215.3543,215.4417,3969.0
2021-03-24 12:55:00,246.62,246.71,246.43,246.43,5982.0,215.4854,215.564,215.3194,215.3194,5982.0
2021-03-24 13:00:00,246.4,246.4,245.74,245.82,15476.0,215.2931,215.2931,214.7165,214.7864,15476.0
2021-03-24 13:05:00,245.76,245.92,245.42,245.8,9236.0,214.7339,214.8737,214.4369,214.7689,9236.0
2021-03-24 13:10:00,245.82,245.82,245.42,245.62,5823.0,214.7864,214.7864,214.4369,214.6116,5823.0
2021-03-24 13:15:00,245.56,245.56,245.07,245.07,8924.0,214.5592,214.5592,214.1311,214.1311,8924.0
2021-03-24 13:20:00,245.22,245.37,245.03,245.27,6729.0,214.2621,214.3932,214.0961,214.3058,6729.0
2021-03-24 13:25:00,245.23,245.8,245.09,245.72,5726.0,214.2709,214.7689,214.1485,214.699,5726.0
2021-03-24 13:30:00,245.7,245.78,245.53,245.63,9343.0,214.6815,214.7514,214.533,214.6204,9343.0
2021-03-24 13:35:00,245.67,245.68,245.27,245.51,11335.0,214.6553,214.664,214.3058,214.5155,11335.0
2021-03-24 13:40:00,245.5,245.5,244.8,244.8,10266.0,214.5068,214.5068,213.8951,213.8951,10266.0
2021-03-24 13:45:00,244.86,245.65,244.8,245.65,12166.0,213.9476,214.6378,213.8951,214.6378,12166.0
2021-03-24 13:50:00,245.57,245.72,245.2,245.22,15417.0,214.5679,214.699,214.2446,214.2621,15417.0
2021-03-24 13:55:00,245.21,245.67,245.21,245.41,10437.0,214.2534,214.6553,214.2534,214.4281,10437.0
2021-03-24 14:00:00,245.33,245.44,245.21,245.32,8162.0,214.3582,214.4543,214.2534,214.3495,8162.0
2021-03-24 14:05:00,245.31,245.63,245.26,245.49,7445.0,214.3408,214.6204,214.2971,214.498,7445.0
2021-03-24 14:10:00,245.41,245.62,245.31,245.45,6656.0,214.4281,214.6116,214.3408,214.4631,6656.0
2021-03-24 14:15:00,245.46,245.66,245.26,245.39,12348.0,214.4718,214.6466,214.2971,214.4107,12348.0
2021-03-24 14:20:00,245.32,245.54,245.32,245.38,10028.0,214.3495,214.5417,214.3495,214.4019,10028.0
2021-03-24 14:25:00,245.33,245.34,244.98,245.01,5708.0,214.3582,214.367,214.0524,214.0786,5708.0
2021-03-24 14:30:00,244.95,245.03,244.67,244.89,11497.0,214.0262,214.0961,213.7816,213.9738,11497.0
2021-03-24 14:35:00,244.81,245.13,244.77,244.96,12961.0,213.9039,214.1835,213.8689,214.0349,12961.0
2021-03-24 14:40:00,245.07,245.4,244.84,245.0,15569.0,214.1311,214.4194,213.9301,214.0699,15569.0
2021-03-24 14:45:00,245.06,245.4,244.99,245.37,16893.0,214.1223,214.4194,214.0612,214.3932,16893.0
2021-03-24 14:50:00,245.31,245.5,244.98,245.0,14746.0,214.3408,214.5068,214.0524,214.0699,14746.0
2021-03-24 14:55:00,245.0,245.28,244.89,245.1,18644.0,214.0699,214.3145,213.9738,214.1573,18644.0
2021-03-24 15:00:00,245.07,245.4,244.96,245.14,15326.0,214.1311,214.4194,214.0349,214.1922,15326.0
2021-03-24 15:05:00,245.09,245.14,244.97,244.98,23590.0,214.1485,214.1922,214.0437,214.0524,23590.0
2021-03-24 15:10:00,245.0,245.15,244.91,245.07,21355.0,214.0699,214.201,213.9913,214.1311,21355.0
2021-03-24 15:15:00,245.03,245.26,244.93,245.26,14053.0,214.0961,214.2971,214.0087,214.2971,14053.0
2021-03-24 15:20:00,245.19,245.3,244.87,245.3,14251.0,214.2359,214.332,213.9563,214.332,14251.0
2021-03-24 15:25:00,245.24,245.7,245.2,245.43,13058.0,214.2796,214.6815,214.2446,214.4456,13058.0
2021-03-24 15:30:00,245.41,245.91,245.34,245.63,17650.0,214.4281,214.865,214.367,214.6204,17650.0
2021-03-24 15:35:00,245.61,246.08,245.61,245.77,25427.0,214.6029,215.0135,214.6029,214.7427,25427.0
2021-03-24 15:40:00,245.73,245.88,245.58,245.72,28524.0,214.7077,214.8388,214.5767,214.699,28524.0
2021-03-24 15:45:00,245.78,246.22,245.76,246.09,28911.0,214.7514,215.1359,214.7339,215.0223,28911.0
2021-03-24 15:50:00,246.05,246.11,245.52,245.85,52125.0,214.9873,215.0398,214.5242,214.8126,52125.0
2021-03-24 15:55:00,245.81,245.94,245.53,245.65,114527.0,214.7776,214.8912,214.533,214.6378,114527.0
2021-03-25 09:30:00,246.49,247.54,245.48,245.88,56238.0,215.3718,216.2892,214.4893,214.8388,56238.0
2021-03-25 09:35:00,246.18,246.64,245.87,246.02,14521.0,215.1009,215.5028,214.8301,214.9611,14521.0
2021-03-25 09:40:00,246.15,246.25,245.02,245.17,14576.0,215.0747,215.1621,214.0874,214.2184,14576.0
2021-03-25 09:45:00,245.14,245.93,244.98,245.92,28353.0,214.1922,214.8825,214.0524,214.8737,28353.0
2021-03-25 09:50:00,245.92,246.54,245.74,246.54,26349.0,214.8737,215.4155,214.7165,215.4155,26349.0
2021-03-25 09:55:00,246.37,246.7,246.34,246.7,17228.0,215.2669,215.5553,215.2407,215.5553,17228.0
2021-03-25 10:00:00,246.69,246.84,246.27,246.84,20643.0,215.5465,215.6776,215.1796,215.6776,20643.0
2021-03-25 10:05:00,246.67,247.24,246.42,246.65,21677.0,215.5291,216.0271,215.3106,215.5116,21677.0
2021-03-25 10:10:00,246.67,246.8,246.31,246.7,12202.0,215.5291,215.6426,215.2145,215.5553,12202.0
2021-03-25 10:15:00,246.85,247.1,246.65,246.71,13600.0,215.6863,215.9048,215.5116,215.564,13600.0
2021-03-25 10:20:00,246.79,246.91,246.34,246.62,8638.0,215.6339,215.7388,215.2407,215.4854,8638.0
2021-03-25 10:25:00,246.5,246.5,245.6,246.22,14140.0,215.3805,215.3805,214.5941,215.1359,14140.0
2021-03-25 10:30:00,246.29,246.31,245.94,246.1,14880.0,215.197,215.2145,214.8912,215.031,14880.0
2021-03-25 10:35:00,246.11,246.32,245.75,245.92,13743.0,215.0398,215.2232,214.7252,214.8737,13743.0
2021-03-25 10:40:00,245.89,246.1,245.73,246.02,8315.0,214.8475,215.031,214.7077,214.9611,8315.0
2021-03-25 10:45:00,246.08,246.68,246.0,246.0,12045.0,215.0135,215.5378,214.9436,214.9436,12045.0
2021-03-25 10:50:00,246.0,246.23,245.84,245.84,26522.0,214.9436,215.1446,214.8038,214.8038,26522.0
2021-03-25 10:55:00,245.84,245.86,245.12,245.51,21709.0,214.8038,214.8213,214.1747,214.5155,21709.0
2021-03-25 11:00:00,245.53,246.1,245.42,246.02,60465.0,214.533,215.031,214.4369,214.9611,60465.0
2021-03-25 11:05:00,246.02,246.28,245.98,246.28,14150.0,214.9611,215.1883,214.9262,215.1883,14150.0
2021-03-25 11:10:00,246.34,246.55,246.22,246.45,10819.0,215.2407,215.4242,215.1359,215.3368,10819.0
2021-03-25 11:15:00,246.42,247.08,246.42,246.81,15271.0,215.3106,215.8873,215.3106,215.6514,15271.0
2021-03-25 11:20:00,246.8,246.8,246.21,246.21,8536.0,215.6426,215.6426,215.1271,215.1271,8536.0
2021-03-25 11:25:00,246.13,246.45,245.93,246.35,19313.0,215.0572,215.3368,214.8825,215.2495,19313.0
2021-03-25 11:30:00,246.45,246.55,245.66,245.67,7330.0,215.3368,215.4242,214.6466,214.6553,7330.0
2021-03-25 11:35:00,245.59,245.89,245.58,245.72,7855.0,214.5854,214.8475,214.5767,214.699,7855.0
2021-03-25 11:40:00,245.79,245.95,245.36,245.48,7383.0,214.7602,214.9,214.3844,214.4893,7383.0
2021-03-25 11:45:00,245.48,245.64,245.02,245.2,7517.0,214.4893,214.6291,214.0874,214.2446,7517.0
2021-03-25 11:50:00,245.23,245.36,245.12,245.23,8292.0,214.2709,214.3844,214.1747,214.2709,8292.0
2021-03-25 11:55:00,245.25,245.76,245.06,245.6,16169.0,214.2883,214.7339,214.1223,214.5941,16169.0
2021-03-25 12:00:00,245.71,245.92,245.47,245.85,11601.0,214.6903,214.8737,214.4806,214.8126,11601.0
2021-03-25 12:05:00,245.89,246.01,245.54,245.91,13204.0,214.8475,214.9524,214.5417,214.865,13204.0
2021-03-25 12:10:00,245.99,246.01,245.34,245.42,9079.0,214.9349,214.9524,214.367,214.4369,9079.0
2021-03-25 12:15:00,245.5,246.03,245.47,245.79,9002.0,214.5068,214.9699,214.4806,214.7602,9002.0
2021-03-25 12:20:00,245.75,245.75,245.37,245.57,8155.0,214.7252,214.7252,214.3932,214.5679,8155.0
2021-03-25 12:25:00,245.65,245.83,245.37,245.56,7442.0,214.6378,214.7951,214.3932,214.5592,7442.0
2021-03-25 12:30:00,245.57,245.98,245.51,245.51,27246.0,214.5679,214.9262,214.5155,214.5155,27246.0
2021-03-25 12:35:00,245.59,245.66,245.34,245.51,6784.0,214.5854,214.6466,214.367,214.5155,6784.0
2021-03-25 12:40:00,245.51,245.62,245.17,245.26,5669.0,214.5155,214.6116,214.2184,214.2971,5669.0
2021-03-25 12:45:00,245.31,245.41,245.28,245.33,3110.0,214.3408,214.4281,214.3145,214.3582,3110.0
2021-03-25 12:50:00,245.38,245.47,245.13,245.41,7035.0,214.4019,214.4806,214.1835,214.4281,7035.0
2021-03-25 12:55:00,245.41,245.65,245.41,245.56,4298.0,214.4281,214.6378,214.4281,214.5592,4298.0
2021-03-25 13:00:00,245.51,245.57,245.01,245.5,12027.0,214.5155,214.5679,214.0786,214.5068,12027.0
2021-03-25 13:05:00,245.58,245.58,245.35,245.4,2400.0,214.5767,214.5767,214.3757,214.4194,2400.0
2021-03-25 13:10:00,245.46,245.85,245.46,245.85,4640.0,214.4718,214.8126,214.4718,214.8126,4640.0
2021-03-25 13:15:00,245.83,246.05,245.33,245.43,8279.0,214.7951,214.9873,214.3582,214.4456,8279.0
2021-03-25 13:20:00,245.5,245.56,245.31,245.43,5571.0,214.5068,214.5592,214.3408,214.4456,5571.0
2021-03-25 13:25:00,245.46,245.72,245.46,245.68,5734.0,214.4718,214.699,214.4718,214.664,5734.0
2021-03-25 13:30:00,245.68,246.05,245.68,246.01,6682.0,214.664,214.9873,214.664,214.9524,6682.0
2021-03-25 13:35:00,245.99,245.99,245.62,245.71,6966.0,214.9349,214.9349,214.6116,214.6903,6966.0
2021-03-25 13:40:00,245.77,246.32,245.75,246.29,7246.0,214.7427,215.2232,214.7252,215.197,7246.0
2021-03-25 13:45:00,246.3,246.42,245.92,246.12,7460.0,215.2058,215.3106,214.8737,215.0485,7460.0
2021-03-25 13:50:00,246.23,246.23,246.04,246.17,7160.0,215.1446,215.1446,214.9786,215.0922,7160.0
2021-03-25 13:55:00,246.19,246.19,245.59,245.64,6678.0,215.1097,215.1097,214.5854,214.6291,6678.0
2021-03-25 14:00:00,245.64,245.87,245.49,245.81,7339.0,214.6291,214.8301,214.498,214.7776,7339.0
2021-03-25 14:05:00,245.76,246.0,245.75,245.92,3843.0,214.7339,214.9436,214.7252,214.8737,3843.0
2021-03-25 14:10:00,245.92,246.05,245.78,246.05,5517.0,214.8737,214.9873,214.7514,214.9873,5517.0
2021-03-25 14:15:00,246.05,246.05,245.75,246.02,6377.0,214.9873,214.9873,214.7252,214.9611,6377.0
2021-03-25 14:20:00,246.02,246.08,245.89,246.01,4954.0,214.9611,215.0135,214.8475,214.9524,4954.0
2021-03-25 14:25:00,246.0,246.0,245.73,245.82,5327.0,214.9436,214.9436,214.7077,214.7864,5327.0
2021-03-25 14:30:00,245.86,246.02,245.85,245.99,5520.0,214.8213,214.9611,214.8126,214.9349,5520.0
2021-03-25 14:35:00,245.96,246.26,245.87,246.19,8118.0,214.9087,215.1708,214.8301,215.1097,8118.0
2021-03-25 14:40:00,246.23,246.46,246.23,246.44,5462.0,215.1446,215.3456,215.1446,215.3281,5462.0
2021-03-25 14:45:00,246.42,246.84,246.41,246.84,7823.0,215.3106,215.6776,215.3019,215.6776,7823.0
2021-03-25 14:50:00,246.82,246.88,246.65,246.67,8532.0,215.6601,215.7125,215.5116,215.5291,8532.0
2021-03-25 14:55:00,246.67,246.68,246.42,246.58,8424.0,215.5291,215.5378,215.3106,215.4504,8424.0
2021-03-25 15:00:00,246.63,247.14,246.5,247.14,11280.0,215.4941,215.9397,215.3805,215.9397,11280.0
2021-03-25 15:05:00,247.14,247.14,246.92,246.92,10082.0,215.9397,215.9397,215.7475,215.7475,10082.0
2021-03-25 15:10:00,247.04,247.21,246.91,246.91,10770.0,215.8523,216.0009,215.7388,215.7388,10770.0
2021-03-25 15:15:00,246.84,246.96,246.57,246.64,9365.0,215.6776,215.7824,215.4417,215.5028,9365.0
2021-03-25 15:20:00,246.58,246.63,246.35,246.35,12052.0,215.4504,215.4941,215.2495,215.2495,12052.0
2021-03-25 15:25:00,246.36,246.58,246.29,246.42,14173.0,215.2582,215.4504,215.197,215.3106,14173.0
2021-03-25 15:30:00,246.41,246.78,246.4,246.49,13363.0,215.3019,215.6252,215.2931,215.3718,13363.0
2021-03-25 15:35:00,246.44,246.51,246.24,246.34,11921.0,215.3281,215.3893,215.1533,215.2407,11921.0
2021-03-25 15:40:00,246.38,246.62,246.25,246.29,19146.0,215.2757,215.4854,215.1621,215.197,19146.0
2021-03-25 15:45:00,246.29,246.56,246.28,246.49,17344.0,215.197,215.4329,215.1883,215.3718,17344.0
2021-03-25 15:50:00,246.54,246.86,246.09,246.32,73715.0,215.4155,215.6951,215.0223,215.2232,73715.0
2021-03-25 15:55:00,246.16,246.56,246.11,246.19,121159.0,215.0834,215.4329,215.0398,215.1097,121159.0
2021-03-26 09:30:00,245.93,247.44,245.54,247.28,35844.0,214.8825,216.2019,214.5417,216.0621,35844.0
2021-03-26 09:35:00,247.34,247.62,246.9,247.31,16892.0,216.1145,216.3591,215.73,216.0883,16892.0
2021-03-26 09:40:00,247.27,248.39,247.12,248.35,17366.0,216.0533,217.0319,215.9222,216.997,17366.0
2021-03-26 09:45:00,248.33,248.58,247.71,248.0,20743.0,216.9795,217.1979,216.4378,216.6912,20743.0
2021-03-26 09:50:00,248.0,248.08,246.87,246.92,12345.0,216.6912,216.7611,215.7038,215.7475,12345.0
2021-03-26 09:55:00,246.92,246.99,246.34,246.71,17478.0,215.7475,215.8087,215.2407,215.564,17478.0
2021-03-26 10:00:00,246.61,247.28,246.56,247.28,10724.0,215.4766,216.0621,215.4329,216.0621,10724.0
2021-03-26 10:05:00,247.33,247.59,246.92,246.92,14632.0,216.1057,216.3329,215.7475,215.7475,14632.0
2021-03-26 10:10:00,247.08,247.47,247.08,247.32,14301.0,215.8873,216.2281,215.8873,216.097,14301.0
2021-03-26 10:15:00,247.4,247.4,247.09,247.2,14065.0,216.1669,216.1669,215.896,215.9922,14065.0
2021-03-26 10:20:00,247.24,247.26,246.81,246.81,6986.0,216.0271,216.0446,215.6514,215.6514,6986.0
2021-03-26 10:25:00,246.98,247.25,246.91,246.98,9272.0,215.7999,216.0358,215.7388,215.7999,9272.0
2021-03-26 10:30:00,246.98,247.44,246.98,247.4,9054.0,215.7999,216.2019,215.7999,216.1669,9054.0
2021-03-26 10:35:00,247.37,247.59,247.1,247.59,6345.0,216.1407,216.3329,215.9048,216.3329,6345.0
2021-03-26 10:40:00,247.66,247.66,247.38,247.53,8832.0,216.3941,216.3941,216.1494,216.2805,8832.0
2021-03-26 10:45:00,247.51,247.95,247.5,247.82,11200.0,216.263,216.6475,216.2543,216.5339,11200.0
2021-03-26 10:50:00,247.81,247.95,247.53,247.81,9051.0,216.5251,216.6475,216.2805,216.5251,9051.0
2021-03-26 10:55:00,247.74,247.75,247.32,247.5,11102.0,216.464,216.4727,216.097,216.2543,11102.0
2021-03-26 11:00:00,247.57,247.79,247.38,247.44,7382.0,216.3154,216.5077,216.1494,216.2019,7382.0
2021-03-26 11:05:00,247.58,247.87,247.53,247.64,11671.0,216.3242,216.5776,216.2805,216.3766,11671.0
2021-03-26 11:10:00,247.58,247.62,247.12,247.31,14997.0,216.3242,216.3591,215.9222,216.0883,14997.0
2021-03-26 11:15:00,247.48,247.62,247.33,247.51,12617.0,216.2368,216.3591,216.1057,216.263,12617.0
2021-03-26 11:20:00,247.53,247.54,246.91,246.95,10420.0,216.2805,216.2892,215.7388,215.7737,10420.0
2021-03-26 11:25:00,247.03,247.18,246.82,247.18,10152.0,215.8436,215.9747,215.6601,215.9747,10152.0
2021-03-26 11:30:00,247.23,247.48,247.01,247.39,11425.0,216.0184,216.2368,215.8261,216.1582,11425.0
2021-03-26 11:35:00,247.38,247.79,247.32,247.71,6775.0,216.1494,216.5077,216.097,216.4378,6775.0
2021-03-26 11:40:00,247.74,248.0,247.74,247.88,8618.0,216.464,216.6912,216.464,216.5863,8618.0
2021-03-26 11:45:00,247.89,247.94,247.65,247.74,20509.0,216.595,216.6387,216.3853,216.464,20509.0
2021-03-26 11:50:00,247.68,248.19,247.61,248.13,24066.0,216.4116,216.8572,216.3504,216.8047,24066.0
2021-03-26 11:55:00,248.21,248.38,247.98,248.35,15570.0,216.8746,217.0232,216.6737,216.997,15570.0
2021-03-26 12:00:00,248.4,248.64,248.39,248.59,12375.0,217.0407,217.2504,217.0319,217.2067,12375.0
2021-03-26 12:05:00,248.56,248.66,248.26,248.55,11762.0,217.1805,217.2678,216.9183,217.1717,11762.0
2021-03-26 12:10:00,248.53,248.7,248.5,248.52,11378.0,217.1542,217.3028,217.128,217.1455,11378.0
2021-03-26 12:15:00,248.53,248.65,248.4,248.45,45066.0,217.1542,217.2591,217.0407,217.0843,45066.0
2021-03-26 12:20:00,248.43,248.61,248.33,248.54,9620.0,217.0669,217.2241,216.9795,217.163,9620.0
2021-03-26 12:25:00,248.54,248.89,248.53,248.89,13172.0,217.163,217.4688,217.1542,217.4688,13172.0
2021-03-26 12:30:00,248.9,249.05,248.81,248.98,14343.0,217.4775,217.6086,217.3989,217.5474,14343.0
2021-03-26 12:35:00,249.04,249.45,248.95,249.45,7223.0,217.5999,217.9581,217.5212,217.9581,7223.0
2021-03-26 12:40:00,249.5,249.76,249.43,249.44,9876.0,218.0018,218.229,217.9406,217.9494,9876.0
2021-03-26 12:45:00,249.39,249.74,249.38,249.7,8338.0,217.9057,218.2115,217.8969,218.1765,8338.0
2021-03-26 12:50:00,249.83,250.33,249.67,250.33,27592.0,218.2901,218.727,218.1503,218.727,27592.0
2021-03-26 12:55:00,250.4,250.45,250.06,250.08,10765.0,218.7882,218.8319,218.4911,218.5086,10765.0
2021-03-26 13:00:00,250.19,250.4,249.99,250.25,9185.0,218.6047,218.7882,218.4299,218.6571,9185.0
2021-03-26 13:05:00,250.27,250.86,250.14,250.75,12684.0,218.6746,219.1901,218.561,219.094,12684.0
2021-03-26 13:10:00,250.75,250.85,250.65,250.73,11357.0,219.094,219.1814,219.0066,219.0765,11357.0
2021-03-26 13:15:00,250.65,250.95,250.54,250.79,15631.0,219.0066,219.2687,218.9105,219.1289,15631.0
2021-03-26 13:20:00,250.73,251.4,250.65,251.32,26843.0,219.0765,219.6619,219.0066,219.592,26843.0
2021-03-26 13:25:00,251.32,251.36,251.16,251.2,15312.0,219.592,219.627,219.4522,219.4872,15312.0
2021-03-26 13:30:00,251.22,251.27,250.94,250.94,15987.0,219.5046,219.5483,219.26,219.26,15987.0
2021-03-26 13:35:00,250.95,251.26,250.93,251.2,11032.0,219.2687,219.5396,219.2513,219.4872,11032.0
2021-03-26 13:40:00,251.12,251.25,251.1,251.22,12223.0,219.4173,219.5309,219.3998,219.5046,12223.0
2021-03-26 13:45:00,251.2,251.24,250.39,250.58,16212.0,219.4872,219.5221,218.7794,218.9454,16212.0
2021-03-26 13:50:00,250.72,250.87,250.44,250.69,8974.0,219.0678,219.1988,218.8231,219.0416,8974.0
2021-03-26 13:55:00,250.75,251.36,250.71,251.16,11422.0,219.094,219.627,219.059,219.4522,11422.0
2021-03-26 14:00:00,251.11,251.24,250.94,251.09,11577.0,219.4085,219.5221,219.26,219.3911,11577.0
2021-03-26 14:05:00,251.18,251.21,250.68,250.69,6679.0,219.4697,219.4959,219.0328,219.0416,6679.0
2021-03-26 14:10:00,250.76,250.88,250.23,250.31,13326.0,219.1027,219.2076,218.6396,218.7095,13326.0
2021-03-26 14:15:00,250.21,250.33,249.91,250.33,15929.0,218.6222,218.727,218.36,218.727,15929.0
2021-03-26 14:20:00,250.26,250.66,249.96,250.04,23890.0,218.6658,219.0153,218.4037,218.4736,23890.0
2021-03-26 14:25:00,250.02,250.59,250.02,250.59,15712.0,218.4561,218.9542,218.4561,218.9542,15712.0
2021-03-26 14:30:00,250.59,250.75,250.42,250.72,21449.0,218.9542,219.094,218.8056,219.0678,21449.0
2021-03-26 14:35:00,250.82,250.87,250.4,250.83,20633.0,219.1551,219.1988,218.7882,219.1639,20633.0
2021-03-26 14:40:00,250.9,250.98,250.77,250.98,14175.0,219.225,219.2949,219.1115,219.2949,14175.0
2021-03-26 14:45:00,250.98,251.24,250.59,250.75,13456.0,219.2949,219.5221,218.9542,219.094,13456.0
2021-03-26 14:50:00,250.61,251.28,250.6,251.21,15490.0,218.9717,219.5571,218.9629,219.4959,15490.0
2021-03-26 14:55:00,251.11,251.56,251.05,251.5,16505.0,219.4085,219.8017,219.3561,219.7493,16505.0
2021-03-26 15:00:00,251.53,251.69,251.31,251.31,23698.0,219.7755,219.9153,219.5833,219.5833,23698.0
2021-03-26 15:05:00,251.37,251.37,250.99,251.06,14221.0,219.6357,219.6357,219.3037,219.3648,14221.0
2021-03-26 15:10:00,251.11,251.44,251.01,251.07,17873.0,219.4085,219.6969,219.3212,219.3736,17873.0
2021-03-26 15:15:00,251.1,251.11,250.64,250.66,21580.0,219.3998,219.4085,218.9979,219.0153,21580.0
2021-03-26 15:20:00,250.7,250.79,250.29,250.31,15319.0,219.0503,219.1289,218.6921,218.7095,15319.0
2021-03-26 15:25:00,250.32,250.76,250.32,250.56,24722.0,218.7183,219.1027,218.7183,218.928,24722.0
2021-03-26 15:30:00,250.56,251.04,250.4,251.04,22818.0,218.928,219.3474,218.7882,219.3474,22818.0
2021-03-26 15:35:00,251.1,251.41,251.05,251.37,28258.0,219.3998,219.6707,219.3561,219.6357,28258.0
2021-03-26 15:40:00,251.4,251.6,251.1,251.28,35678.0,219.6619,219.8367,219.3998,219.5571,35678.0
2021-03-26 15:45:00,251.28,251.63,251.2,251.61,38238.0,219.5571,219.8629,219.4872,219.8454,38238.0
2021-03-26 15:50:00,251.54,252.15,251.21,252.02,60276.0,219.7842,220.3172,219.4959,220.2036,60276.0
2021-03-26 15:55:00,252.01,253.28,251.88,252.91,165172.0,220.1949,221.3046,220.0813,220.9813,165172.0
2021-03-29 09:30:00,251.54,252.79,251.45,252.48,58932.0,219.7842,220.8764,219.7056,220.6056,58932.0
2021-03-29 09:35:00,252.58,253.83,252.58,253.81,11847.0,220.693,221.7851,220.693,221.7677,11847.0
2021-03-29 09:40:00,253.72,254.25,253.54,254.05,17586.0,221.689,222.1521,221.5318,221.9774,17586.0
2021-03-29 09:45:00,253.81,254.34,253.52,254.29,28129.0,221.7677,222.2308,221.5143,222.1871,28129.0
2021-03-29 09:50:00,254.29,254.42,253.81,253.97,6944.0,222.1871,222.3007,221.7677,221.9075,6944.0
2021-03-29 09:55:00,253.96,253.96,251.99,252.12,12014.0,221.8987,221.8987,220.1774,220.291,12014.0
2021-03-29 10:00:00,252.06,252.63,252.04,252.62,14708.0,220.2386,220.7366,220.2211,220.7279,14708.0
2021-03-29 10:05:00,252.52,253.05,252.25,252.96,16762.0,220.6405,221.1036,220.4046,221.025,16762.0
2021-03-29 10:10:00,252.89,253.53,252.77,253.53,12265.0,220.9638,221.523,220.859,221.523,12265.0
2021-03-29 10:15:00,253.39,253.39,253.01,253.06,12094.0,221.4007,221.4007,221.0687,221.1124,12094.0
2021-03-29 10:20:00,253.01,253.11,252.64,252.83,10073.0,221.0687,221.156,220.7454,220.9114,10073.0
2021-03-29 10:25:00,252.7,253.16,252.53,252.53,13993.0,220.7978,221.1997,220.6493,220.6493,13993.0
2021-03-29 10:30:00,252.69,253.33,252.69,253.08,8696.0,220.7891,221.3483,220.7891,221.1298,8696.0
2021-03-29 10:35:00,253.21,253.67,253.2,253.59,10857.0,221.2434,221.6453,221.2347,221.5754,10857.0
2021-03-29 10:40:00,253.5,254.0,253.44,253.69,12278.0,221.4968,221.9337,221.4444,221.6628,12278.0
2021-03-29 10:45:00,253.62,253.9,253.58,253.8,14451.0,221.6017,221.8463,221.5667,221.7589,14451.0
2021-03-29 10:50:00,253.78,253.79,253.46,253.61,10954.0,221.7415,221.7502,221.4619,221.5929,10954.0
2021-03-29 10:55:00,253.65,253.81,253.25,253.54,23952.0,221.6279,221.7677,221.2784,221.5318,23952.0
2021-03-29 11:00:00,253.48,253.6,252.97,253.59,13470.0,221.4793,221.5842,221.0337,221.5754,13470.0
2021-03-29 11:05:00,253.54,254.39,253.54,254.37,12660.0,221.5318,222.2744,221.5318,222.257,12660.0
2021-03-29 11:10:00,254.34,254.63,254.08,254.41,8284.0,222.2308,222.4841,222.0036,222.2919,8284.0
2021-03-29 11:15:00,254.46,254.66,254.24,254.51,9622.0,222.3356,222.5104,222.1434,222.3793,9622.0
2021-03-29 11:20:00,254.39,254.77,254.34,254.68,8212.0,222.2744,222.6065,222.2308,222.5278,8212.0
2021-03-29 11:25:00,254.71,255.2,254.69,255.07,23697.0,222.554,222.9822,222.5366,222.8686,23697.0
2021-03-29 11:30:00,255.09,255.14,254.77,254.86,20697.0,222.8861,222.9298,222.6065,222.6851,20697.0
2021-03-29 11:35:00,254.77,255.0,254.61,254.62,19842.0,222.6065,222.8074,222.4667,222.4754,19842.0
2021-03-29 11:40:00,254.63,254.63,254.21,254.27,22106.0,222.4841,222.4841,222.1172,222.1696,22106.0
2021-03-29 11:45:00,254.29,254.41,254.1,254.31,19404.0,222.1871,222.2919,222.0211,222.2045,19404.0
2021-03-29 11:50:00,254.34,254.37,254.1,254.15,22546.0,222.2308,222.257,222.0211,222.0647,22546.0
2021-03-29 11:55:00,254.1,254.31,253.96,254.22,11965.0,222.0211,222.2045,221.8987,222.1259,11965.0
2021-03-29 12:00:00,254.23,254.79,254.23,254.71,21067.0,222.1346,222.6239,222.1346,222.554,21067.0
2021-03-29 12:05:00,254.52,254.54,254.15,254.24,9565.0,222.388,222.4055,222.0647,222.1434,9565.0
2021-03-29 12:10:00,254.22,254.29,253.82,254.18,9293.0,222.1259,222.1871,221.7764,222.091,9293.0
2021-03-29 12:15:00,254.29,254.52,254.13,254.5,7997.0,222.1871,222.388,222.0473,222.3706,7997.0
2021-03-29 12:20:00,254.51,254.52,254.21,254.33,14816.0,222.3793,222.388,222.1172,222.222,14816.0
2021-03-29 12:25:00,254.37,254.55,254.37,254.51,27358.0,222.257,222.4142,222.257,222.3793,27358.0
2021-03-29 12:30:00,254.5,254.91,254.42,254.87,13131.0,222.3706,222.7288,222.3007,222.6938,13131.0
2021-03-29 12:35:00,254.97,255.53,254.97,255.47,17545.0,222.7812,223.2705,222.7812,223.2181,17545.0
2021-03-29 12:40:00,255.44,256.18,255.4,256.06,10671.0,223.1919,223.8385,223.1569,223.7336,10671.0
2021-03-29 12:45:00,256.11,256.36,256.01,256.28,14702.0,223.7773,223.9957,223.6899,223.9258,14702.0
2021-03-29 12:50:00,256.29,256.42,256.05,256.25,33699.0,223.9346,224.0482,223.7249,223.8996,33699.0
2021-03-29 12:55:00,256.25,256.38,255.99,256.14,13051.0,223.8996,224.0132,223.6725,223.8035,13051.0
2021-03-29 13:00:00,256.14,256.33,256.02,256.25,11079.0,223.8035,223.9695,223.6987,223.8996,11079.0
2021-03-29 13:05:00,256.28,256.33,255.92,256.1,15167.0,223.9258,223.9695,223.6113,223.7686,15167.0
2021-03-29 13:10:00,256.08,256.27,256.01,256.11,5292.0,223.7511,223.9171,223.6899,223.7773,5292.0
2021-03-29 13:15:00,256.16,256.28,255.94,256.16,6688.0,223.821,223.9258,223.6288,223.821,6688.0
2021-03-29 13:20:00,256.24,256.38,255.94,255.94,7267.0,223.8909,224.0132,223.6288,223.6288,7267.0
2021-03-29 13:25:00,255.89,255.91,255.43,255.76,5009.0,223.5851,223.6026,223.1832,223.4715,5009.0
2021-03-29 13:30:00,255.8,256.18,255.74,256.17,10087.0,223.5064,223.8385,223.454,223.8297,10087.0
2021-03-29 13:35:00,256.16,256.16,255.95,255.96,3024.0,223.821,223.821,223.6375,223.6462,3024.0
2021-03-29 13:40:00,255.96,256.06,255.92,255.98,5652.0,223.6462,223.7336,223.6113,223.6637,5652.0
2021-03-29 13:45:00,255.96,256.59,255.9,256.5,14022.0,223.6462,224.1967,223.5938,224.1181,14022.0
2021-03-29 13:50:00,256.5,256.51,256.18,256.24,8392.0,224.1181,224.1268,223.8385,223.8909,8392.0
2021-03-29 13:55:00,256.19,256.19,255.65,255.65,3957.0,223.8472,223.8472,223.3754,223.3754,3957.0
2021-03-29 14:00:00,255.58,255.81,255.42,255.66,6503.0,223.3142,223.5152,223.1744,223.3841,6503.0
2021-03-29 14:05:00,255.73,256.13,255.72,256.13,12121.0,223.4453,223.7948,223.4365,223.7948,12121.0
2021-03-29 14:10:00,256.05,256.19,255.88,256.15,7350.0,223.7249,223.8472,223.5763,223.8123,7350.0
2021-03-29 14:15:00,256.12,256.18,255.8,256.02,10262.0,223.786,223.8385,223.5064,223.6987,10262.0
2021-03-29 14:20:00,256.2,256.39,256.13,256.24,11325.0,223.8559,224.022,223.7948,223.8909,11325.0
2021-03-29 14:25:00,256.28,256.56,256.2,256.44,16842.0,223.9258,224.1705,223.8559,224.0656,16842.0
2021-03-29 14:30:00,256.32,256.52,256.0,256.44,15291.0,223.9608,224.1355,223.6812,224.0656,15291.0
2021-03-29 14:35:00,256.38,256.4,256.22,256.28,6160.0,224.0132,224.0307,223.8734,223.9258,6160.0
2021-03-29 14:40:00,256.17,256.54,256.12,256.32,7762.0,223.8297,224.153,223.786,223.9608,7762.0
2021-03-29 14:45:00,256.3,256.6,256.28,256.31,13552.0,223.9433,224.2054,223.9258,223.9521,13552.0
2021-03-29 14:50:00,256.26,256.31,255.98,256.02,13150.0,223.9084,223.9521,223.6637,223.6987,13150.0
2021-03-29 14:55:00,256.0,256.0,255.6,255.77,12492.0,223.6812,223.6812,223.3317,223.4802,12492.0
2021-03-29 15:00:00,255.79,256.04,255.77,255.81,12353.0,223.4977,223.7161,223.4802,223.5152,12353.0
2021-03-29 15:05:00,255.8,255.83,255.45,255.51,10686.0,223.5064,223.5327,223.2006,223.2531,10686.0
2021-03-29 15:10:00,255.5,255.77,255.25,255.29,15782.0,223.2443,223.4802,223.0259,223.0608,15782.0
2021-03-29 15:15:00,255.27,255.31,255.02,255.27,16460.0,223.0434,223.0783,222.8249,223.0434,16460.0
2021-03-29 15:20:00,255.28,255.52,255.22,255.43,11250.0,223.0521,223.2618,222.9997,223.1832,11250.0
2021-03-29 15:25:00,255.49,255.54,255.03,255.15,20662.0,223.2356,223.2793,222.8336,222.9385,20662.0
2021-03-29 15:30:00,255.15,255.53,255.0,255.05,19495.0,222.9385,223.2705,222.8074,222.8511,19495.0
2021-03-29 15:35:00,255.07,255.59,255.05,255.47,20349.0,222.8686,223.323,222.8511,223.2181,20349.0
2021-03-29 15:40:00,255.47,255.54,255.3,255.34,21722.0,223.2181,223.2793,223.0696,223.1045,21722.0
2021-03-29 15:45:00,255.34,255.54,255.13,255.21,26220.0,223.1045,223.2793,222.921,222.9909,26220.0
2021-03-29 15:50:00,255.21,255.33,254.7,254.94,59262.0,222.9909,223.0958,222.5453,222.755,59262.0
2021-03-29 15:55:00,254.9,255.1,254.54,254.97,142430.0,222.7201,222.8948,222.4055,222.7812,142430.0
2021-03-30 09:30:00,253.04,254.01,252.63,252.64,44926.0,221.0949,221.9424,220.7366,220.7454,44926.0
2021-03-30 09:35:00,252.79,252.81,251.71,252.08,22098.0,220.8764,220.8939,219.9328,220.2561,22098.0
2021-03-30 09:40:00,252.34,252.34,251.14,252.17,19543.0,220.4832,220.4832,219.4347,220.3347,19543.0
2021-03-30 09:45:00,252.16,252.39,251.86,252.01,5564.0,220.326,220.5269,220.0638,220.1949,5564.0
2021-03-30 09:50:00,251.99,252.06,250.53,250.68,24818.0,220.1774,220.2386,218.9018,219.0328,24818.0
2021-03-30 09:55:00,250.7,251.32,250.35,250.53,36185.0,219.0503,219.592,218.7445,218.9018,36185.0
2021-03-30 10:00:00,250.38,250.56,249.81,250.03,31589.0,218.7707,218.928,218.2727,218.4649,31589.0
2021-03-30 10:05:00,250.08,250.52,249.8,250.52,22241.0,218.5086,218.893,218.2639,218.893,22241.0
2021-03-30 10:10:00,250.54,251.02,250.54,250.84,13101.0,218.9105,219.3299,218.9105,219.1726,13101.0
2021-03-30 10:15:00,250.79,251.18,250.56,250.56,12390.0,219.1289,219.4697,218.928,218.928,12390.0
2021-03-30 10:20:00,250.51,250.97,250.44,250.68,8831.0,218.8843,219.2862,218.8231,219.0328,8831.0
2021-03-30 10:25:00,250.71,251.18,250.67,251.18,8442.0,219.059,219.4697,219.0241,219.4697,8442.0
2021-03-30 10:30:00,251.18,251.46,250.98,251.19,8576.0,219.4697,219.7143,219.2949,219.4784,8576.0
2021-03-30 10:35:00,251.15,251.39,250.81,250.81,10358.0,219.4435,219.6532,219.1464,219.1464,10358.0
2021-03-30 10:40:00,250.76,251.11,250.76,250.96,10927.0,219.1027,219.4085,219.1027,219.2775,10927.0
2021-03-30 10:45:00,251.07,251.22,250.9,251.06,9323.0,219.3736,219.5046,219.225,219.3648,9323.0
2021-03-30 10:50:00,251.06,251.11,250.48,250.66,9031.0,219.3648,219.4085,218.8581,219.0153,9031.0
2021-03-30 10:55:00,250.66,250.97,250.49,250.73,7293.0,219.0153,219.2862,218.8668,219.0765,7293.0
2021-03-30 11:00:00,250.81,251.16,250.79,250.95,9116.0,219.1464,219.4522,219.1289,219.2687,9116.0
2021-03-30 11:05:00,250.9,251.02,250.41,250.83,8285.0,219.225,219.3299,218.7969,219.1639,8285.0
2021-03-30 11:10:00,250.82,251.38,250.69,251.18,27403.0,219.1551,219.6444,219.0416,219.4697,27403.0
2021-03-30 11:15:00,251.24,251.31,251.02,251.12,10027.0,219.5221,219.5833,219.3299,219.4173,10027.0
2021-03-30 11:20:00,251.1,251.22,251.0,251.15,8870.0,219.3998,219.5046,219.3124,219.4435,8870.0
2021-03-30 11:25:00,251.05,251.19,250.6,250.6,9546.0,219.3561,219.4784,218.9629,218.9629,9546.0
2021-03-30 11:30:00,250.6,250.81,250.39,250.79,4728.0,218.9629,219.1464,218.7794,219.1289,4728.0
2021-03-30 11:35:00,250.7,250.72,250.02,250.1,17177.0,219.0503,219.0678,218.4561,218.526,17177.0
2021-03-30 11:40:00,250.13,250.73,250.07,250.73,8862.0,218.5523,219.0765,218.4998,219.0765,8862.0
2021-03-30 11:45:00,250.74,251.02,250.61,250.61,10395.0,219.0852,219.3299,218.9717,218.9717,10395.0
2021-03-30 11:50:00,250.53,250.76,250.41,250.46,10711.0,218.9018,219.1027,218.7969,218.8406,10711.0
2021-03-30 11:55:00,250.45,250.45,250.2,250.23,12281.0,218.8319,218.8319,218.6134,218.6396,12281.0
2021-03-30 12:00:00,250.18,250.39,250.11,250.2,7999.0,218.5959,218.7794,218.5348,218.6134,7999.0
2021-03-30 12:05:00,250.19,250.24,249.92,249.98,11116.0,218.6047,218.6484,218.3688,218.4212,11116.0
2021-03-30 12:10:00,250.03,250.23,249.82,250.08,6025.0,218.4649,218.6396,218.2814,218.5086,6025.0
2021-03-30 12:15:00,250.07,250.08,249.8,249.83,9896.0,218.4998,218.5086,218.2639,218.2901,9896.0
2021-03-30 12:20:00,249.82,250.24,249.77,250.24,5938.0,218.2814,218.6484,218.2377,218.6484,5938.0
2021-03-30 12:25:00,250.2,250.45,250.16,250.21,10705.0,218.6134,218.8319,218.5785,218.6222,10705.0
2021-03-30 12:30:00,250.2,250.38,250.18,250.34,7699.0,218.6134,218.7707,218.5959,218.7357,7699.0
2021-03-30 12:35:00,250.34,250.82,250.21,250.62,7748.0,218.7357,219.1551,218.6222,218.9804,7748.0
2021-03-30 12:40:00,250.52,250.62,250.4,250.41,4631.0,218.893,218.9804,218.7882,218.7969,4631.0
2021-03-30 12:45:00,250.34,250.48,250.33,250.41,2696.0,218.7357,218.8581,218.727,218.7969,2696.0
2021-03-30 12:50:00,250.37,250.62,250.33,250.53,4605.0,218.762,218.9804,218.727,218.9018,4605.0
2021-03-30 12:55:00,250.56,250.66,250.43,250.62,5533.0,218.928,219.0153,218.8144,218.9804,5533.0
2021-03-30 13:00:00,250.59,250.65,250.27,250.36,4315.0,218.9542,219.0066,218.6746,218.7532,4315.0
2021-03-30 13:05:00,250.32,250.54,250.32,250.46,4378.0,218.7183,218.9105,218.7183,218.8406,4378.0
2021-03-30 13:10:00,250.54,250.91,250.54,250.79,3212.0,218.9105,219.2338,218.9105,219.1289,3212.0
2021-03-30 13:15:00,250.8,251.13,250.76,250.99,6120.0,219.1377,219.426,219.1027,219.3037,6120.0
2021-03-30 13:20:00,250.99,251.26,250.98,251.26,9235.0,219.3037,219.5396,219.2949,219.5396,9235.0
2021-03-30 13:25:00,251.32,251.34,250.98,250.98,7154.0,219.592,219.6095,219.2949,219.2949,7154.0
2021-03-30 13:30:00,251.0,251.11,250.88,250.88,6992.0,219.3124,219.4085,219.2076,219.2076,6992.0
2021-03-30 13:35:00,250.88,251.12,250.88,250.98,5628.0,219.2076,219.4173,219.2076,219.2949,5628.0
2021-03-30 13:40:00,251.07,251.09,250.99,251.02,4311.0,219.3736,219.3911,219.3037,219.3299,4311.0
2021-03-30 13:45:00,251.01,251.17,251.0,251.12,7353.0,219.3212,219.461,219.3124,219.4173,7353.0
2021-03-30 13:50:00,251.16,251.41,251.14,251.31,3919.0,219.4522,219.6707,219.4347,219.5833,3919.0
2021-03-30 13:55:00,251.22,251.28,251.1,251.19,2500.0,219.5046,219.5571,219.3998,219.4784,2500.0
2021-03-30 14:00:00,251.2,251.39,251.09,251.38,5701.0,219.4872,219.6532,219.3911,219.6444,5701.0
2021-03-30 14:05:00,251.39,251.71,251.27,251.58,10119.0,219.6532,219.9328,219.5483,219.8192,10119.0
2021-03-30 14:10:00,251.52,251.61,251.4,251.51,5009.0,219.7668,219.8454,219.6619,219.758,5009.0
2021-03-30 14:15:00,251.56,251.56,250.79,250.79,9542.0,219.8017,219.8017,219.1289,219.1289,9542.0
2021-03-30 14:20:00,250.79,250.97,250.63,250.94,12173.0,219.1289,219.2862,218.9891,219.26,12173.0
2021-03-30 14:25:00,250.93,251.04,250.77,250.8,3727.0,219.2513,219.3474,219.1115,219.1377,3727.0
2021-03-30 14:30:00,250.76,251.17,250.76,251.09,5844.0,219.1027,219.461,219.1027,219.3911,5844.0
2021-03-30 14:35:00,251.22,251.25,251.03,251.18,5184.0,219.5046,219.5309,219.3386,219.4697,5184.0
2021-03-30 14:40:00,251.13,251.13,250.97,250.97,4097.0,219.426,219.426,219.2862,219.2862,4097.0
2021-03-30 14:45:00,250.93,250.99,250.85,250.99,6963.0,219.2513,219.3037,219.1814,219.3037,6963.0
2021-03-30 14:50:00,251.0,251.08,250.78,250.93,11020.0,219.3124,219.3823,219.1202,219.2513,11020.0
2021-03-30 14:55:00,251.03,251.39,250.9,251.24,6891.0,219.3386,219.6532,219.225,219.5221,6891.0
2021-03-30 15:00:00,251.24,251.35,251.01,251.11,18817.0,219.5221,219.6182,219.3212,219.4085,18817.0
2021-03-30 15:05:00,251.1,251.19,250.96,250.98,11397.0,219.3998,219.4784,219.2775,219.2949,11397.0
2021-03-30 15:10:00,251.01,251.03,250.75,250.79,5948.0,219.3212,219.3386,219.094,219.1289,5948.0
2021-03-30 15:15:00,250.77,250.94,250.63,250.65,10486.0,219.1115,219.26,218.9891,219.0066,10486.0
2021-03-30 15:20:00,250.66,250.78,250.54,250.57,7292.0,219.0153,219.1202,218.9105,218.9367,7292.0
2021-03-30 15:25:00,250.56,250.69,250.4,250.41,11801.0,218.928,219.0416,218.7882,218.7969,11801.0
2021-03-30 15:30:00,250.43,250.52,250.0,250.02,17295.0,218.8144,218.893,218.4387,218.4561,17295.0
2021-03-30 15:35:00,250.06,250.36,249.83,249.84,19825.0,218.4911,218.7532,218.2901,218.2989,19825.0
2021-03-30 15:40:00,249.84,249.88,249.16,249.36,36739.0,218.2989,218.3338,217.7047,217.8795,36739.0
2021-03-30 15:45:00,249.36,249.52,249.15,249.42,27772.0,217.8795,218.0193,217.696,217.9319,27772.0
2021-03-30 15:50:00,249.33,249.38,248.83,248.94,55508.0,217.8532,217.8969,217.4164,217.5125,55508.0
2021-03-30 15:55:00,248.97,249.95,248.93,249.76,121112.0,217.5387,218.395,217.5037,218.229,121112.0
2021-03-31 09:30:00,249.07,249.34,247.79,247.91,56822.0,217.6261,217.862,216.5077,216.6125,56822.0
2021-03-31 09:35:00,247.83,248.41,247.57,247.9,44992.0,216.5426,217.0494,216.3154,216.6038,44992.0
2021-03-31 09:40:00,248.02,248.17,247.36,247.54,15111.0,216.7086,216.8397,216.132,216.2892,15111.0
2021-03-31 09:45:00,247.67,248.49,247.53,248.32,55062.0,216.4028,217.1193,216.2805,216.9708,55062.0
2021-03-31 09:50:00,248.46,248.78,248.05,248.23,29245.0,217.0931,217.3727,216.7348,216.8921,29245.0
2021-03-31 09:55:00,248.13,248.44,248.12,248.44,11795.0,216.8047,217.0756,216.796,217.0756,11795.0
2021-03-31 10:00:00,248.39,248.7,248.27,248.46,22501.0,217.0319,217.3028,216.9271,217.0931,22501.0
2021-03-31 10:05:00,248.54,248.82,248.42,248.42,29861.0,217.163,217.4076,217.0581,217.0581,29861.0
2021-03-31 10:10:00,248.47,248.7,248.23,248.32,31272.0,217.1018,217.3028,216.8921,216.9708,31272.0
2021-03-31 10:15:00,248.37,248.37,248.04,248.16,14359.0,217.0144,217.0144,216.7261,216.831,14359.0
2021-03-31 10:20:00,248.16,248.24,247.66,247.89,8689.0,216.831,216.9009,216.3941,216.595,8689.0
2021-03-31 10:25:00,247.87,248.13,247.87,248.05,9830.0,216.5776,216.8047,216.5776,216.7348,9830.0
2021-03-31 10:30:00,248.14,248.49,248.04,248.29,13894.0,216.8135,217.1193,216.7261,216.9445,13894.0
2021-03-31 10:35:00,248.36,248.44,247.85,247.93,22247.0,217.0057,217.0756,216.5601,216.63,22247.0
2021-03-31 10:40:00,247.94,248.98,247.91,248.85,16891.0,216.6387,217.5474,216.6125,217.4338,16891.0
2021-03-31 10:45:00,248.85,249.29,248.81,249.23,17740.0,217.4338,217.8183,217.3989,217.7659,17740.0
2021-03-31 10:50:00,249.26,249.43,249.2,249.39,17001.0,217.7921,217.9406,217.7397,217.9057,17001.0
2021-03-31 10:55:00,249.32,249.39,248.62,248.63,6623.0,217.8445,217.9057,217.2329,217.2416,6623.0
2021-03-31 11:00:00,248.73,248.9,248.42,248.75,15380.0,217.329,217.4775,217.0581,217.3465,15380.0
2021-03-31 11:05:00,248.74,248.77,248.36,248.5,10579.0,217.3377,217.3639,217.0057,217.128,10579.0
2021-03-31 11:10:00,248.47,248.52,248.04,248.14,11194.0,217.1018,217.1455,216.7261,216.8135,11194.0
2021-03-31 11:15:00,248.17,248.27,248.06,248.07,7855.0,216.8397,216.9271,216.7436,216.7523,7855.0
2021-03-31 11:20:00,248.04,248.04,247.74,247.86,10820.0,216.7261,216.7261,216.464,216.5688,10820.0
2021-03-31 11:25:00,247.88,248.01,247.83,247.88,13186.0,216.5863,216.6999,216.5426,216.5863,13186.0
2021-03-31 11:30:00,247.88,248.32,247.87,248.17,14118.0,216.5863,216.9708,216.5776,216.8397,14118.0
2021-03-31 11:35:00,248.17,248.75,248.16,248.66,9830.0,216.8397,217.3465,216.831,217.2678,9830.0
2021-03-31 11:40:00,248.69,248.97,248.68,248.87,6722.0,217.294,217.5387,217.2853,217.4513,6722.0
2021-03-31 11:45:00,248.8,248.99,248.66,248.7,10232.0,217.3902,217.5562,217.2678,217.3028,10232.0
2021-03-31 11:50:00,248.66,248.77,248.46,248.63,12556.0,217.2678,217.3639,217.0931,217.2416,12556.0
2021-03-31 11:55:00,248.63,248.72,248.27,248.48,9579.0,217.2416,217.3203,216.9271,217.1106,9579.0
2021-03-31 12:00:00,248.5,248.6,248.24,248.42,65070.0,217.128,217.2154,216.9009,217.0581,65070.0
2021-03-31 12:05:00,248.52,248.8,248.44,248.55,8444.0,217.1455,217.3902,217.0756,217.1717,8444.0
2021-03-31 12:10:00,248.52,248.6,248.39,248.43,6556.0,217.1455,217.2154,217.0319,217.0669,6556.0
2021-03-31 12:15:00,248.43,248.52,248.22,248.27,11817.0,217.0669,217.1455,216.8834,216.9271,11817.0
2021-03-31 12:20:00,248.26,248.36,247.95,247.97,10120.0,216.9183,217.0057,216.6475,216.6649,10120.0
2021-03-31 12:25:00,247.97,248.08,247.9,248.01,7806.0,216.6649,216.7611,216.6038,216.6999,7806.0
2021-03-31 12:30:00,248.03,248.17,247.99,248.06,7852.0,216.7174,216.8397,216.6824,216.7436,7852.0
2021-03-31 12:35:00,248.06,248.23,247.97,248.15,10641.0,216.7436,216.8921,216.6649,216.8222,10641.0
2021-03-31 12:40:00,248.15,248.39,248.11,248.34,9695.0,216.8222,217.0319,216.7873,216.9882,9695.0
2021-03-31 12:45:00,248.34,248.39,248.06,248.2,10077.0,216.9882,217.0319,216.7436,216.8659,10077.0
2021-03-31 12:50:00,248.23,248.29,247.93,248.04,7712.0,216.8921,216.9445,216.63,216.7261,7712.0
2021-03-31 12:55:00,248.04,248.18,247.96,247.97,11152.0,216.7261,216.8484,216.6562,216.6649,11152.0
2021-03-31 13:00:00,247.96,248.15,247.93,248.05,9258.0,216.6562,216.8222,216.63,216.7348,9258.0
2021-03-31 13:05:00,248.02,248.08,247.87,248.08,8752.0,216.7086,216.7611,216.5776,216.7611,8752.0
2021-03-31 13:10:00,248.12,248.28,248.0,248.0,9118.0,216.796,216.9358,216.6912,216.6912,9118.0
2021-03-31 13:15:00,247.93,247.98,247.88,247.92,5556.0,216.63,216.6737,216.5863,216.6213,5556.0
2021-03-31 13:20:00,247.97,248.13,247.88,247.97,7945.0,216.6649,216.8047,216.5863,216.6649,7945.0
2021-03-31 13:25:00,247.96,248.07,247.95,248.0,5567.0,216.6562,216.7523,216.6475,216.6912,5567.0
2021-03-31 13:30:00,247.99,248.1,247.97,248.0,13670.0,216.6824,216.7785,216.6649,216.6912,13670.0
2021-03-31 13:35:00,247.98,248.07,247.91,247.93,10679.0,216.6737,216.7523,216.6125,216.63,10679.0
2021-03-31 13:40:00,247.92,247.92,247.81,247.81,9494.0,216.6213,216.6213,216.5251,216.5251,9494.0
2021-03-31 13:45:00,247.82,248.02,247.77,247.93,5872.0,216.5339,216.7086,216.4902,216.63,5872.0
2021-03-31 13:50:00,247.88,248.23,247.88,248.23,14106.0,216.5863,216.8921,216.5863,216.8921,14106.0
2021-03-31 13:55:00,248.23,248.23,248.0,248.11,11823.0,216.8921,216.8921,216.6912,216.7873,11823.0
2021-03-31 14:00:00,248.06,248.14,247.88,248.12,12616.0,216.7436,216.8135,216.5863,216.796,12616.0
2021-03-31 14:05:00,248.14,248.42,248.13,248.42,11373.0,216.8135,217.0581,216.8047,217.0581,11373.0
2021-03-31 14:10:00,248.4,248.44,248.16,248.25,14064.0,217.0407,217.0756,216.831,216.9096,14064.0
2021-03-31 14:15:00,248.24,248.24,248.07,248.13,8780.0,216.9009,216.9009,216.7523,216.8047,8780.0
2021-03-31 14:20:00,248.13,248.17,248.04,248.06,20955.0,216.8047,216.8397,216.7261,216.7436,20955.0
2021-03-31 14:25:00,248.06,248.06,247.57,247.58,10879.0,216.7436,216.7436,216.3154,216.3242,10879.0
2021-03-31 14:30:00,247.65,247.86,247.65,247.83,9295.0,216.3853,216.5688,216.3853,216.5426,9295.0
2021-03-31 14:35:00,247.82,248.02,247.78,247.78,7540.0,216.5339,216.7086,216.4989,216.4989,7540.0
2021-03-31 14:40:00,247.83,247.95,247.59,247.86,5566.0,216.5426,216.6475,216.3329,216.5688,5566.0
2021-03-31 14:45:00,247.83,247.91,247.72,247.82,6688.0,216.5426,216.6125,216.4465,216.5339,6688.0
2021-03-31 14:50:00,247.83,248.04,247.81,247.98,7016.0,216.5426,216.7261,216.5251,216.6737,7016.0
2021-03-31 14:55:00,248.02,248.16,247.95,247.95,7350.0,216.7086,216.831,216.6475,216.6475,7350.0
2021-03-31 15:00:00,248.01,248.32,248.01,248.22,20443.0,216.6999,216.9708,216.6999,216.8834,20443.0
2021-03-31 15:05:00,248.17,248.43,248.09,248.36,7729.0,216.8397,217.0669,216.7698,217.0057,7729.0
2021-03-31 15:10:00,248.43,248.57,248.3,248.56,17309.0,217.0669,217.1892,216.9533,217.1805,17309.0
2021-03-31 15:15:00,248.57,248.99,248.57,248.95,24919.0,217.1892,217.5562,217.1892,217.5212,24919.0
2021-03-31 15:20:00,248.9,249.25,248.9,249.14,10731.0,217.4775,217.7833,217.4775,217.6872,10731.0
2021-03-31 15:25:00,249.13,249.16,248.95,249.16,11917.0,217.6785,217.7047,217.5212,217.7047,11917.0
2021-03-31 15:30:00,249.1,249.6,249.09,249.42,20316.0,217.6523,218.0892,217.6435,217.9319,20316.0
2021-03-31 15:35:00,249.4,249.62,249.37,249.51,30806.0,217.9144,218.1066,217.8882,218.0105,30806.0
2021-03-31 15:40:00,249.52,249.52,249.18,249.27,62754.0,218.0193,218.0193,217.7222,217.8008,62754.0
2021-03-31 15:45:00,249.2,249.73,249.1,249.53,35634.0,217.7397,218.2027,217.6523,218.028,35634.0
2021-03-31 15:50:00,249.52,249.95,248.6,248.9,88068.0,218.0193,218.395,217.2154,217.4775,88068.0
2021-03-31 15:55:00,248.79,249.16,248.31,248.81,312712.0,217.3814,217.7047,216.962,217.3989,312712.0
2021-04-01 09:30:00,250.11,250.11,248.29,248.3,39811.0,218.5348,218.5348,216.9445,216.9533,39811.0
2021-04-01 09:35:00,248.32,248.4,247.6,247.67,25206.0,216.9708,217.0407,216.3417,216.4028,25206.0
2021-04-01 09:40:00,247.65,247.72,247.09,247.35,24724.0,216.3853,216.4465,215.896,216.1232,24724.0
2021-04-01 09:45:00,247.48,247.76,247.04,247.04,32487.0,216.2368,216.4815,215.8523,215.8523,32487.0
2021-04-01 09:50:00,247.02,247.34,246.96,247.04,21437.0,215.8349,216.1145,215.7824,215.8523,21437.0
2021-04-01 09:55:00,247.0,247.09,246.4,246.51,14314.0,215.8174,215.896,215.2931,215.3893,14314.0
2021-04-01 10:00:00,246.59,247.41,246.53,247.34,20544.0,215.4592,216.1756,215.4067,216.1145,20544.0
2021-04-01 10:05:00,247.44,247.87,247.36,247.87,11097.0,216.2019,216.5776,216.132,216.5776,11097.0
2021-04-01 10:10:00,247.85,248.15,247.73,247.87,8845.0,216.5601,216.8222,216.4552,216.5776,8845.0
2021-04-01 10:15:00,247.85,247.89,247.43,247.43,14937.0,216.5601,216.595,216.1931,216.1931,14937.0
2021-04-01 10:20:00,247.46,247.51,246.97,247.0,11893.0,216.2193,216.263,215.7912,215.8174,11893.0
2021-04-01 10:25:00,247.09,247.66,247.09,247.2,11816.0,215.896,216.3941,215.896,215.9922,11816.0
2021-04-01 10:30:00,247.29,248.05,247.23,248.01,10778.0,216.0708,216.7348,216.0184,216.6999,10778.0
2021-04-01 10:35:00,248.07,248.16,247.85,248.04,22660.0,216.7523,216.831,216.5601,216.7261,22660.0
2021-04-01 10:40:00,248.04,248.15,247.86,248.04,11725.0,216.7261,216.8222,216.5688,216.7261,11725.0
2021-04-01 10:45:00,248.06,248.07,247.75,247.86,8890.0,216.7436,216.7523,216.4727,216.5688,8890.0
2021-04-01 10:50:00,247.85,248.34,247.85,247.97,9361.0,216.5601,216.9882,216.5601,216.6649,9361.0
2021-04-01 10:55:00,248.03,248.87,247.95,248.85,30340.0,216.7174,217.4513,216.6475,217.4338,30340.0
2021-04-01 11:00:00,248.93,249.06,248.65,249.06,16986.0,217.5037,217.6173,217.2591,217.6173,16986.0
2021-04-01 11:05:00,249.04,249.28,248.97,249.09,12999.0,217.5999,217.8096,217.5387,217.6435,12999.0
2021-04-01 11:10:00,249.16,249.45,249.1,249.22,9633.0,217.7047,217.9581,217.6523,217.7571,9633.0
2021-04-01 11:15:00,249.3,249.35,248.93,249.34,7991.0,217.827,217.8707,217.5037,217.862,7991.0
2021-04-01 11:20:00,249.34,249.63,249.18,249.53,15507.0,217.862,218.1154,217.7222,218.028,15507.0
2021-04-01 11:25:00,249.56,249.64,249.04,249.37,8959.0,218.0542,218.1241,217.5999,217.8882,8959.0
2021-04-01 11:30:00,249.14,249.25,248.87,248.88,7083.0,217.6872,217.7833,217.4513,217.4601,7083.0
2021-04-01 11:35:00,248.86,248.87,248.28,248.82,20416.0,217.4426,217.4513,216.9358,217.4076,20416.0
2021-04-01 11:40:00,248.81,248.92,248.35,248.45,11714.0,217.3989,217.495,216.997,217.0843,11714.0
2021-04-01 11:45:00,248.48,249.0,248.45,248.83,14456.0,217.1106,217.5649,217.0843,217.4164,14456.0
2021-04-01 11:50:00,248.84,248.84,248.49,248.52,16170.0,217.4251,217.4251,217.1193,217.1455,16170.0
2021-04-01 11:55:00,248.53,248.75,248.4,248.54,13601.0,217.1542,217.3465,217.0407,217.163,13601.0
2021-04-01 12:00:00,248.61,248.87,248.41,248.79,16429.0,217.2241,217.4513,217.0494,217.3814,16429.0
2021-04-01 12:05:00,248.74,249.15,248.72,248.83,21740.0,217.3377,217.696,217.3203,217.4164,21740.0
2021-04-01 12:10:00,248.77,248.77,248.24,248.24,11376.0,217.3639,217.3639,216.9009,216.9009,11376.0
2021-04-01 12:15:00,248.16,248.51,247.99,248.5,18527.0,216.831,217.1368,216.6824,217.128,18527.0
2021-04-01 12:20:00,248.47,248.59,248.27,248.28,5628.0,217.1018,217.2067,216.9271,216.9358,5628.0
2021-04-01 12:25:00,248.29,248.47,248.29,248.47,6189.0,216.9445,217.1018,216.9445,217.1018,6189.0
2021-04-01 12:30:00,248.5,248.5,248.3,248.5,7686.0,217.128,217.128,216.9533,217.128,7686.0
2021-04-01 12:35:00,248.48,248.62,248.4,248.54,4001.0,217.1106,217.2329,217.0407,217.163,4001.0
2021-04-01 12:40:00,248.54,248.91,248.54,248.85,7034.0,217.163,217.4863,217.163,217.4338,7034.0
2021-04-01 12:45:00,248.9,248.99,248.84,248.89,7782.0,217.4775,217.5562,217.4251,217.4688,7782.0
2021-04-01 12:50:00,248.87,248.87,248.7,248.73,8853.0,217.4513,217.4513,217.3028,217.329,8853.0
2021-04-01 12:55:00,248.74,248.74,248.54,248.57,6537.0,217.3377,217.3377,217.163,217.1892,6537.0
2021-04-01 13:00:00,248.59,248.75,248.59,248.75,6155.0,217.2067,217.3465,217.2067,217.3465,6155.0
2021-04-01 13:05:00,248.75,248.84,248.71,248.81,6112.0,217.3465,217.4251,217.3115,217.3989,6112.0
2021-04-01 13:10:00,248.81,249.06,248.78,249.06,4800.0,217.3989,217.6173,217.3727,217.6173,4800.0
2021-04-01 13:15:00,249.07,249.17,249.03,249.09,4978.0,217.6261,217.7134,217.5911,217.6435,4978.0
2021-04-01 13:20:00,249.15,249.67,249.09,249.63,10045.0,217.696,218.1503,217.6435,218.1154,10045.0
2021-04-01 13:25:00,249.63,249.75,249.11,249.19,13233.0,218.1154,218.2202,217.661,217.7309,13233.0
2021-04-01 13:30:00,249.21,249.6,249.1,249.15,14992.0,217.7484,218.0892,217.6523,217.696,14992.0
2021-04-01 13:35:00,249.18,249.3,249.09,249.17,3822.0,217.7222,217.827,217.6435,217.7134,3822.0
2021-04-01 13:40:00,249.22,249.39,249.14,249.38,7001.0,217.7571,217.9057,217.6872,217.8969,7001.0
2021-04-01 13:45:00,249.38,249.46,249.33,249.44,5494.0,217.8969,217.9668,217.8532,217.9494,5494.0
2021-04-01 13:50:00,249.45,249.49,249.05,249.05,8478.0,217.9581,217.993,217.6086,217.6086,8478.0
2021-04-01 13:55:00,249.04,249.22,248.94,249.21,6085.0,217.5999,217.7571,217.5125,217.7484,6085.0
2021-04-01 14:00:00,249.21,249.5,249.15,249.21,8949.0,217.7484,218.0018,217.696,217.7484,8949.0
2021-04-01 14:05:00,249.26,249.26,248.94,248.95,7044.0,217.7921,217.7921,217.5125,217.5212,7044.0
2021-04-01 14:10:00,248.8,248.86,248.71,248.76,4944.0,217.3902,217.4426,217.3115,217.3552,4944.0
2021-04-01 14:15:00,248.74,248.87,248.72,248.74,5968.0,217.3377,217.4513,217.3203,217.3377,5968.0
2021-04-01 14:20:00,248.75,248.79,248.57,248.62,4767.0,217.3465,217.3814,217.1892,217.2329,4767.0
2021-04-01 14:25:00,248.64,248.67,248.38,248.43,4988.0,217.2504,217.2766,217.0232,217.0669,4988.0
2021-04-01 14:30:00,248.46,248.46,248.25,248.31,8967.0,217.0931,217.0931,216.9096,216.962,8967.0
2021-04-01 14:35:00,248.29,248.33,248.07,248.16,9137.0,216.9445,216.9795,216.7523,216.831,9137.0
2021-04-01 14:40:00,248.16,248.16,247.88,247.89,6822.0,216.831,216.831,216.5863,216.595,6822.0
2021-04-01 14:45:00,247.92,247.93,247.76,247.85,6275.0,216.6213,216.63,216.4815,216.5601,6275.0
2021-04-01 14:50:00,247.88,247.95,247.73,247.95,8010.0,216.5863,216.6475,216.4552,216.6475,8010.0
2021-04-01 14:55:00,247.94,248.06,247.94,248.02,6035.0,216.6387,216.7436,216.6387,216.7086,6035.0
2021-04-01 15:00:00,247.98,248.27,247.96,248.27,5663.0,216.6737,216.9271,216.6562,216.9271,5663.0
2021-04-01 15:05:00,248.28,248.4,248.2,248.21,9683.0,216.9358,217.0407,216.8659,216.8746,9683.0
2021-04-01 15:10:00,248.25,248.47,248.15,248.21,10540.0,216.9096,217.1018,216.8222,216.8746,10540.0
2021-04-01 15:15:00,248.16,248.27,248.07,248.09,22105.0,216.831,216.9271,216.7523,216.7698,22105.0
2021-04-01 15:20:00,248.12,248.24,247.95,248.24,11212.0,216.796,216.9009,216.6475,216.9009,11212.0
2021-04-01 15:25:00,248.24,248.4,248.14,248.31,8209.0,216.9009,217.0407,216.8135,216.962,8209.0
2021-04-01 15:30:00,248.3,248.32,248.12,248.23,12390.0,216.9533,216.9708,216.796,216.8921,12390.0
2021-04-01 15:35:00,248.33,248.39,247.94,248.01,12831.0,216.9795,217.0319,216.6387,216.6999,12831.0
2021-04-01 15:40:00,247.99,248.08,247.88,248.05,16673.0,216.6824,216.7611,216.5863,216.7348,16673.0
2021-04-01 15:45:00,248.06,248.35,248.03,248.28,17625.0,216.7436,216.997,216.7174,216.9358,17625.0
2021-04-01 15:50:00,248.31,248.88,248.25,248.87,39374.0,216.962,217.4601,216.9096,217.4513,39374.0
2021-04-01 15:55:00,248.89,249.22,248.78,249.16,76396.0,217.4688,217.7571,217.3727,217.7047,76396.0
2021-04-05 09:30:00,249.06,250.2,249.06,249.63,51943.0,217.6173,218.6134,217.6173,218.1154,51943.0
2021-04-05 09:35:00,249.75,250.23,249.49,250.23,14814.0,218.2202,218.6396,217.993,218.6396,14814.0
2021-04-05 09:40:00,250.14,250.65,249.39,249.63,26160.0,218.561,219.0066,217.9057,218.1154,26160.0
2021-04-05 09:45:00,249.99,250.16,249.66,250.04,12550.0,218.4299,218.5785,218.1416,218.4736,12550.0
2021-04-05 09:50:00,249.99,250.14,249.81,249.97,8823.0,218.4299,218.561,218.2727,218.4125,8823.0
2021-04-05 09:55:00,249.98,250.65,249.87,250.52,11871.0,218.4212,219.0066,218.3251,218.893,11871.0
2021-04-05 10:00:00,250.46,250.75,250.06,250.13,11030.0,218.8406,219.094,218.4911,218.5523,11030.0
2021-04-05 10:05:00,250.15,250.85,250.07,250.64,11605.0,218.5697,219.1814,218.4998,218.9979,11605.0
2021-04-05 10:10:00,250.72,250.98,250.51,250.91,9508.0,219.0678,219.2949,218.8843,219.2338,9508.0
2021-04-05 10:15:00,250.99,251.55,250.97,251.55,11593.0,219.3037,219.793,219.2862,219.793,11593.0
2021-04-05 10:20:00,251.55,251.79,251.09,251.17,15418.0,219.793,220.0027,219.3911,219.461,15418.0
2021-04-05 10:25:00,251.24,251.3,250.71,250.71,10466.0,219.5221,219.5745,219.059,219.059,10466.0
2021-04-05 10:30:00,250.55,250.7,250.42,250.49,11306.0,218.9192,219.0503,218.8056,218.8668,11306.0
2021-04-05 10:35:00,250.55,250.71,250.0,250.1,13667.0,218.9192,219.059,218.4387,218.526,13667.0
2021-04-05 10:40:00,250.14,250.57,250.14,250.29,10998.0,218.561,218.9367,218.561,218.6921,10998.0
2021-04-05 10:45:00,250.38,250.73,250.33,250.55,8781.0,218.7707,219.0765,218.727,218.9192,8781.0
2021-04-05 10:50:00,250.6,250.9,250.56,250.82,5640.0,218.9629,219.225,218.928,219.1551,5640.0
2021-04-05 10:55:00,250.79,251.03,250.65,250.8,9464.0,219.1289,219.3386,219.0066,219.1377,9464.0
2021-04-05 11:00:00,250.88,251.5,250.88,251.5,10589.0,219.2076,219.7493,219.2076,219.7493,10589.0
2021-04-05 11:05:00,251.55,251.82,251.35,251.81,9141.0,219.793,220.0289,219.6182,220.0202,9141.0
2021-04-05 11:10:00,251.84,251.95,251.62,251.67,9050.0,220.0464,220.1425,219.8541,219.8978,9050.0
2021-04-05 11:15:00,251.62,251.77,251.61,251.66,7300.0,219.8541,219.9852,219.8454,219.8891,7300.0
2021-04-05 11:20:00,251.64,251.69,251.27,251.28,7151.0,219.8716,219.9153,219.5483,219.5571,7151.0
2021-04-05 11:25:00,251.28,251.28,250.95,251.09,7410.0,219.5571,219.5571,219.2687,219.3911,7410.0
2021-04-05 11:30:00,251.13,251.45,251.08,251.43,6681.0,219.426,219.7056,219.3823,219.6881,6681.0
2021-04-05 11:35:00,251.38,251.98,251.32,251.93,16970.0,219.6444,220.1687,219.592,220.125,16970.0
2021-04-05 11:40:00,252.0,252.24,252.0,252.15,12854.0,220.1862,220.3959,220.1862,220.3172,12854.0
2021-04-05 11:45:00,252.22,252.26,251.99,252.03,15061.0,220.3784,220.4133,220.1774,220.2124,15061.0
2021-04-05 11:50:00,252.07,252.11,251.46,251.46,11279.0,220.2473,220.2823,219.7143,219.7143,11279.0
2021-04-05 11:55:00,251.44,251.66,251.29,251.31,11481.0,219.6969,219.8891,219.5658,219.5833,11481.0
2021-04-05 12:00:00,251.34,251.53,250.98,250.99,7000.0,219.6095,219.7755,219.2949,219.3037,7000.0
2021-04-05 12:05:00,250.92,251.15,250.89,251.05,7195.0,219.2425,219.4435,219.2163,219.3561,7195.0
2021-04-05 12:10:00,251.08,251.08,250.86,250.98,6580.0,219.3823,219.3823,219.1901,219.2949,6580.0
2021-04-05 12:15:00,250.98,251.08,250.83,250.95,5400.0,219.2949,219.3823,219.1639,219.2687,5400.0
2021-04-05 12:20:00,250.98,251.05,250.84,250.91,6047.0,219.2949,219.3561,219.1726,219.2338,6047.0
2021-04-05 12:25:00,250.85,250.97,250.82,250.96,3395.0,219.1814,219.2862,219.1551,219.2775,3395.0
2021-04-05 12:30:00,250.99,251.4,250.94,251.38,4492.0,219.3037,219.6619,219.26,219.6444,4492.0
2021-04-05 12:35:00,251.41,251.85,251.4,251.75,6471.0,219.6707,220.0551,219.6619,219.9677,6471.0
2021-04-05 12:40:00,251.85,251.89,251.55,251.56,5270.0,220.0551,220.0901,219.793,219.8017,5270.0
2021-04-05 12:45:00,251.56,251.59,251.13,251.14,2755.0,219.8017,219.8279,219.426,219.4347,2755.0
2021-04-05 12:50:00,251.14,251.18,250.97,251.04,4278.0,219.4347,219.4697,219.2862,219.3474,4278.0
2021-04-05 12:55:00,251.01,251.25,250.97,251.25,3561.0,219.3212,219.5309,219.2862,219.5309,3561.0
2021-04-05 13:00:00,251.24,251.36,251.21,251.25,4300.0,219.5221,219.627,219.4959,219.5309,4300.0
2021-04-05 13:05:00,251.31,251.31,250.99,251.09,4399.0,219.5833,219.5833,219.3037,219.3911,4399.0
2021-04-05 13:10:00,251.1,251.31,251.07,251.14,7147.0,219.3998,219.5833,219.3736,219.4347,7147.0
2021-04-05 13:15:00,251.16,251.17,251.04,251.14,2652.0,219.4522,219.461,219.3474,219.4347,2652.0
2021-04-05 13:20:00,251.08,251.26,251.08,251.23,4746.0,219.3823,219.5396,219.3823,219.5134,4746.0
2021-04-05 13:25:00,251.22,251.34,251.17,251.34,18737.0,219.5046,219.6095,219.461,219.6095,18737.0
2021-04-05 13:30:00,251.35,251.59,251.31,251.45,5054.0,219.6182,219.8279,219.5833,219.7056,5054.0
2021-04-05 13:35:00,251.5,251.51,251.32,251.38,8938.0,219.7493,219.758,219.592,219.6444,8938.0
2021-04-05 13:40:00,251.34,251.44,251.19,251.19,6304.0,219.6095,219.6969,219.4784,219.4784,6304.0
2021-04-05 13:45:00,251.22,251.23,251.05,251.09,3772.0,219.5046,219.5134,219.3561,219.3911,3772.0
2021-04-05 13:50:00,251.06,251.2,250.99,251.2,6911.0,219.3648,219.4872,219.3037,219.4872,6911.0
2021-04-05 13:55:00,251.3,251.46,251.21,251.34,8215.0,219.5745,219.7143,219.4959,219.6095,8215.0
2021-04-05 14:00:00,251.34,251.4,251.21,251.33,8262.0,219.6095,219.6619,219.4959,219.6008,8262.0
2021-04-05 14:05:00,251.41,251.51,251.35,251.38,6893.0,219.6707,219.758,219.6182,219.6444,6893.0
2021-04-05 14:10:00,251.39,251.61,251.35,251.4,5657.0,219.6532,219.8454,219.6182,219.6619,5657.0
2021-04-05 14:15:00,251.39,251.48,251.33,251.48,5596.0,219.6532,219.7318,219.6008,219.7318,5596.0
2021-04-05 14:20:00,251.49,251.52,251.43,251.46,5771.0,219.7406,219.7668,219.6881,219.7143,5771.0
2021-04-05 14:25:00,251.49,251.58,251.01,251.13,15804.0,219.7406,219.8192,219.3212,219.426,15804.0
2021-04-05 14:30:00,251.15,251.5,251.1,251.44,5562.0,219.4435,219.7493,219.3998,219.6969,5562.0
2021-04-05 14:35:00,251.42,251.63,251.35,251.63,5466.0,219.6794,219.8629,219.6182,219.8629,5466.0
2021-04-05 14:40:00,251.63,251.75,251.45,251.48,9378.0,219.8629,219.9677,219.7056,219.7318,9378.0
2021-04-05 14:45:00,251.44,251.5,251.22,251.24,9568.0,219.6969,219.7493,219.5046,219.5221,9568.0
2021-04-05 14:50:00,251.19,251.28,251.16,251.21,8328.0,219.4784,219.5571,219.4522,219.4959,8328.0
2021-04-05 14:55:00,251.25,251.29,250.97,251.02,6568.0,219.5309,219.5658,219.2862,219.3299,6568.0
2021-04-05 15:00:00,250.98,251.09,250.69,250.75,13439.0,219.2949,219.3911,219.0416,219.094,13439.0
2021-04-05 15:05:00,250.68,250.91,250.66,250.8,11699.0,219.0328,219.2338,219.0153,219.1377,11699.0
2021-04-05 15:10:00,250.78,251.06,250.74,250.86,12751.0,219.1202,219.3648,219.0852,219.1901,12751.0
2021-04-05 15:15:00,250.87,251.25,250.79,251.25,10185.0,219.1988,219.5309,219.1289,219.5309,10185.0
2021-04-05 15:20:00,251.26,251.51,251.25,251.34,8569.0,219.5396,219.758,219.5309,219.6095,8569.0
2021-04-05 15:25:00,251.34,251.43,251.24,251.42,11013.0,219.6095,219.6881,219.5221,219.6794,11013.0
2021-04-05 15:30:00,251.42,251.68,251.26,251.63,14102.0,219.6794,219.9066,219.5396,219.8629,14102.0
2021-04-05 15:35:00,251.69,251.92,251.65,251.72,16250.0,219.9153,220.1163,219.8804,219.9415,16250.0
2021-04-05 15:40:00,251.72,251.92,251.65,251.88,11333.0,219.9415,220.1163,219.8804,220.0813,11333.0
2021-04-05 15:45:00,251.9,252.19,251.87,252.02,17766.0,220.0988,220.3522,220.0726,220.2036,17766.0
2021-04-05 15:50:00,251.95,252.63,251.95,252.29,50989.0,220.1425,220.7366,220.1425,220.4396,50989.0
2021-04-05 15:55:00,252.29,252.29,251.5,252.09,150337.0,220.4396,220.4396,219.7493,220.2648,150337.0
2021-04-06 09:30:00,251.74,252.0,250.44,250.94,67738.0,219.959,220.1862,218.8231,219.26,67738.0
2021-04-06 09:35:00,251.38,251.43,250.43,250.83,33990.0,219.6444,219.6881,218.8144,219.1639,33990.0
2021-04-06 09:40:00,250.74,250.8,249.7,249.73,25139.0,219.0852,219.1377,218.1765,218.2027,25139.0
2021-04-06 09:45:00,249.7,250.67,249.7,250.57,18205.0,218.1765,219.0241,218.1765,218.9367,18205.0
2021-04-06 09:50:00,250.62,251.03,250.44,250.73,7620.0,218.9804,219.3386,218.8231,219.0765,7620.0
2021-04-06 09:55:00,250.61,250.72,250.08,250.08,12845.0,218.9717,219.0678,218.5086,218.5086,12845.0
2021-04-06 10:00:00,250.01,250.27,249.8,249.94,18637.0,218.4474,218.6746,218.2639,218.3862,18637.0
2021-04-06 10:05:00,249.91,249.95,249.66,249.93,19124.0,218.36,218.395,218.1416,218.3775,19124.0
2021-04-06 10:10:00,249.91,250.89,249.81,250.65,9373.0,218.36,219.2163,218.2727,219.0066,9373.0
2021-04-06 10:15:00,250.66,250.86,250.5,250.84,6964.0,219.0153,219.1901,218.8755,219.1726,6964.0
2021-04-06 10:20:00,250.81,251.08,250.81,251.05,15883.0,219.1464,219.3823,219.1464,219.3561,15883.0
2021-04-06 10:25:00,251.03,251.52,251.03,251.18,20724.0,219.3386,219.7668,219.3386,219.4697,20724.0
2021-04-06 10:30:00,251.15,251.39,250.98,251.35,8637.0,219.4435,219.6532,219.2949,219.6182,8637.0
2021-04-06 10:35:00,251.27,251.32,250.89,251.24,7105.0,219.5483,219.592,219.2163,219.5221,7105.0
2021-04-06 10:40:00,251.23,251.6,251.23,251.36,12212.0,219.5134,219.8367,219.5134,219.627,12212.0
2021-04-06 10:45:00,251.41,251.74,251.37,251.38,6958.0,219.6707,219.959,219.6357,219.6444,6958.0
2021-04-06 10:50:00,251.38,251.64,251.34,251.62,10487.0,219.6444,219.8716,219.6095,219.8541,10487.0
2021-04-06 10:55:00,251.62,251.91,251.59,251.89,9570.0,219.8541,220.1075,219.8279,220.0901,9570.0
2021-04-06 11:00:00,251.76,251.88,251.5,251.53,12677.0,219.9765,220.0813,219.7493,219.7755,12677.0
2021-04-06 11:05:00,251.53,251.63,251.4,251.63,6684.0,219.7755,219.8629,219.6619,219.8629,6684.0
2021-04-06 11:10:00,251.56,252.34,251.56,252.22,13174.0,219.8017,220.4832,219.8017,220.3784,13174.0
2021-04-06 11:15:00,252.25,252.54,252.11,252.12,6779.0,220.4046,220.658,220.2823,220.291,6779.0
2021-04-06 11:20:00,252.06,252.26,252.01,252.06,3206.0,220.2386,220.4133,220.1949,220.2386,3206.0
2021-04-06 11:25:00,251.97,252.08,251.83,251.83,3255.0,220.16,220.2561,220.0376,220.0376,3255.0
2021-04-06 11:30:00,251.93,252.22,251.85,252.09,6289.0,220.125,220.3784,220.0551,220.2648,6289.0
2021-04-06 11:35:00,252.07,252.07,251.87,251.96,6538.0,220.2473,220.2473,220.0726,220.1512,6538.0
2021-04-06 11:40:00,251.97,252.22,251.96,252.14,8837.0,220.16,220.3784,220.1512,220.3085,8837.0
2021-04-06 11:45:00,252.21,252.32,252.07,252.07,7773.0,220.3697,220.4658,220.2473,220.2473,7773.0
2021-04-06 11:50:00,251.95,252.22,251.9,252.17,6577.0,220.1425,220.3784,220.0988,220.3347,6577.0
2021-04-06 11:55:00,252.21,252.51,252.21,252.48,8103.0,220.3697,220.6318,220.3697,220.6056,8103.0
2021-04-06 12:00:00,252.47,252.47,252.01,252.14,7385.0,220.5968,220.5968,220.1949,220.3085,7385.0
2021-04-06 12:05:00,252.13,252.27,252.0,252.24,9922.0,220.2998,220.4221,220.1862,220.3959,9922.0
2021-04-06 12:10:00,252.26,252.34,252.24,252.24,3984.0,220.4133,220.4832,220.3959,220.3959,3984.0
2021-04-06 12:15:00,252.32,252.32,252.03,252.1,5408.0,220.4658,220.4658,220.2124,220.2735,5408.0
2021-04-06 12:20:00,252.07,252.21,251.96,252.07,4435.0,220.2473,220.3697,220.1512,220.2473,4435.0
2021-04-06 12:25:00,252.04,252.04,251.75,251.76,6265.0,220.2211,220.2211,219.9677,219.9765,6265.0
2021-04-06 12:30:00,251.79,251.98,251.7,251.78,5827.0,220.0027,220.1687,219.924,219.9939,5827.0
2021-04-06 12:35:00,251.86,251.94,251.76,251.82,3223.0,220.0638,220.1337,219.9765,220.0289,3223.0
2021-04-06 12:40:00,251.83,251.9,251.71,251.78,9068.0,220.0376,220.0988,219.9328,219.9939,9068.0
2021-04-06 12:45:00,251.81,251.86,251.67,251.72,7365.0,220.0202,220.0638,219.8978,219.9415,7365.0
2021-04-06 12:50:00,251.76,251.8,251.56,251.67,3610.0,219.9765,220.0114,219.8017,219.8978,3610.0
2021-04-06 12:55:00,251.71,251.74,251.52,251.57,3932.0,219.9328,219.959,219.7668,219.8105,3932.0
2021-04-06 13:00:00,251.64,251.66,251.09,251.09,78571.0,219.8716,219.8891,219.3911,219.3911,78571.0
2021-04-06 13:05:00,251.13,251.14,250.77,251.08,22437.0,219.426,219.4347,219.1115,219.3823,22437.0
2021-04-06 13:10:00,250.97,250.98,250.72,250.76,6418.0,219.2862,219.2949,219.0678,219.1027,6418.0
2021-04-06 13:15:00,250.69,250.87,250.58,250.58,5258.0,219.0416,219.1988,218.9454,218.9454,5258.0
2021-04-06 13:20:00,250.58,250.73,250.53,250.66,5529.0,218.9454,219.0765,218.9018,219.0153,5529.0
2021-04-06 13:25:00,250.7,250.99,250.55,250.94,6693.0,219.0503,219.3037,218.9192,219.26,6693.0
2021-04-06 13:30:00,250.91,250.98,250.78,250.92,7164.0,219.2338,219.2949,219.1202,219.2425,7164.0
2021-04-06 13:35:00,250.87,251.09,250.8,250.95,7653.0,219.1988,219.3911,219.1377,219.2687,7653.0
2021-04-06 13:40:00,250.88,251.02,250.81,250.89,13449.0,219.2076,219.3299,219.1464,219.2163,13449.0
2021-04-06 13:45:00,250.86,251.05,250.85,250.99,9592.0,219.1901,219.3561,219.1814,219.3037,9592.0
2021-04-06 13:50:00,251.01,251.14,250.88,250.95,7528.0,219.3212,219.4347,219.2076,219.2687,7528.0
2021-04-06 13:55:00,250.93,251.01,250.86,250.88,4563.0,219.2513,219.3212,219.1901,219.2076,4563.0
2021-04-06 14:00:00,250.9,250.9,250.62,250.65,4086.0,219.225,219.225,218.9804,219.0066,4086.0
2021-04-06 14:05:00,250.62,250.79,250.59,250.64,6146.0,218.9804,219.1289,218.9542,218.9979,6146.0
2021-04-06 14:10:00,250.66,250.75,250.5,250.5,4542.0,219.0153,219.094,218.8755,218.8755,4542.0
2021-04-06 14:15:00,250.56,250.56,250.36,250.39,3559.0,218.928,218.928,218.7532,218.7794,3559.0
2021-04-06 14:20:00,250.36,250.36,250.25,250.3,7674.0,218.7532,218.7532,218.6571,218.7008,7674.0
2021-04-06 14:25:00,250.26,250.36,250.2,250.28,3617.0,218.6658,218.7532,218.6134,218.6833,3617.0
2021-04-06 14:30:00,250.24,250.25,249.96,249.98,5522.0,218.6484,218.6571,218.4037,218.4212,5522.0
2021-04-06 14:35:00,249.94,249.95,249.8,249.88,4629.0,218.3862,218.395,218.2639,218.3338,4629.0
2021-04-06 14:40:00,249.9,250.07,249.87,250.07,6836.0,218.3513,218.4998,218.3251,218.4998,6836.0
2021-04-06 14:45:00,250.04,250.28,249.9,250.25,9575.0,218.4736,218.6833,218.3513,218.6571,9575.0
2021-04-06 14:50:00,250.2,250.2,249.9,250.16,10738.0,218.6134,218.6134,218.3513,218.5785,10738.0
2021-04-06 14:55:00,250.12,250.26,250.0,250.04,18759.0,218.5435,218.6658,218.4387,218.4736,18759.0
2021-04-06 15:00:00,250.04,250.09,249.35,249.39,15692.0,218.4736,218.5173,217.8707,217.9057,15692.0
2021-04-06 15:05:00,249.4,249.42,248.91,249.09,17548.0,217.9144,217.9319,217.4863,217.6435,17548.0
2021-04-06 15:10:00,249.13,249.14,248.77,248.93,21866.0,217.6785,217.6872,217.3639,217.5037,21866.0
2021-04-06 15:15:00,248.86,249.43,248.86,249.39,20317.0,217.4426,217.9406,217.4426,217.9057,20317.0
2021-04-06 15:20:00,249.35,249.4,249.12,249.29,19268.0,217.8707,217.9144,217.6698,217.8183,19268.0
2021-04-06 15:25:00,249.27,249.5,249.19,249.27,25057.0,217.8008,218.0018,217.7309,217.8008,25057.0
2021-04-06 15:30:00,249.31,249.31,248.98,248.99,16181.0,217.8358,217.8358,217.5474,217.5562,16181.0
2021-04-06 15:35:00,249.0,249.09,248.87,248.95,17829.0,217.5649,217.6435,217.4513,217.5212,17829.0
2021-04-06 15:40:00,248.9,249.18,248.79,248.87,25680.0,217.4775,217.7222,217.3814,217.4513,25680.0
2021-04-06 15:45:00,248.89,249.23,248.87,248.93,28605.0,217.4688,217.7659,217.4513,217.5037,28605.0
2021-04-06 15:50:00,248.85,248.89,248.24,248.44,51738.0,217.4338,217.4688,216.9009,217.0756,51738.0
2021-04-06 15:55:00,248.4,249.15,248.4,249.1,115454.0,217.0407,217.696,217.0407,217.6523,115454.0
2021-04-07 09:30:00,248.05,249.21,247.22,248.3,62279.0,216.7348,217.7484,216.0096,216.9533,62279.0
2021-04-07 09:35:00,248.47,249.31,248.33,249.17,12640.0,217.1018,217.8358,216.9795,217.7134,12640.0
2021-04-07 09:40:00,249.18,249.73,249.08,249.71,9609.0,217.7222,218.2027,217.6348,218.1853,9609.0
2021-04-07 09:45:00,249.65,250.22,249.45,249.45,6534.0,218.1328,218.6309,217.9581,217.9581,6534.0
2021-04-07 09:50:00,249.52,249.9,249.47,249.8,6920.0,218.0193,218.3513,217.9756,218.2639,6920.0
2021-04-07 09:55:00,249.8,250.05,248.93,249.08,22627.0,218.2639,218.4824,217.5037,217.6348,22627.0
2021-04-07 10:00:00,249.06,249.56,248.8,249.04,6465.0,217.6173,218.0542,217.3902,217.5999,6465.0
2021-04-07 10:05:00,249.01,249.24,248.85,249.13,9629.0,217.5736,217.7746,217.4338,217.6785,9629.0
2021-04-07 10:10:00,249.16,249.48,248.98,248.99,6325.0,217.7047,217.9843,217.5474,217.5562,6325.0
2021-04-07 10:15:00,248.97,249.18,248.67,248.88,17005.0,217.5387,217.7222,217.2766,217.4601,17005.0
2021-04-07 10:20:00,249.02,249.26,248.96,249.15,2592.0,217.5824,217.7921,217.53,217.696,2592.0
2021-04-07 10:25:00,249.05,249.08,248.65,248.73,5205.0,217.6086,217.6348,217.2591,217.329,5205.0
2021-04-07 10:30:00,248.73,248.99,248.72,248.85,4208.0,217.329,217.5562,217.3203,217.4338,4208.0
2021-04-07 10:35:00,248.83,249.09,248.8,248.92,9608.0,217.4164,217.6435,217.3902,217.495,9608.0
2021-04-07 10:40:00,248.93,249.26,248.81,248.81,8380.0,217.5037,217.7921,217.3989,217.3989,8380.0
2021-04-07 10:45:00,248.75,249.17,248.75,249.13,7782.0,217.3465,217.7134,217.3465,217.6785,7782.0
2021-04-07 10:50:00,249.11,249.25,249.0,249.16,7098.0,217.661,217.7833,217.5649,217.7047,7098.0
2021-04-07 10:55:00,249.2,249.44,249.2,249.27,6741.0,217.7397,217.9494,217.7397,217.8008,6741.0
2021-04-07 11:00:00,249.26,249.36,248.76,248.76,5783.0,217.7921,217.8795,217.3552,217.3552,5783.0
2021-04-07 11:05:00,248.99,249.0,248.78,248.98,4875.0,217.5562,217.5649,217.3727,217.5474,4875.0
2021-04-07 11:10:00,248.85,249.08,248.77,249.05,17074.0,217.4338,217.6348,217.3639,217.6086,17074.0
2021-04-07 11:15:00,248.97,249.04,248.8,248.82,4352.0,217.5387,217.5999,217.3902,217.4076,4352.0
2021-04-07 11:20:00,248.77,248.87,248.51,248.51,4288.0,217.3639,217.4513,217.1368,217.1368,4288.0
2021-04-07 11:25:00,248.5,248.75,248.39,248.74,5271.0,217.128,217.3465,217.0319,217.3377,5271.0
2021-04-07 11:30:00,248.72,249.06,248.72,249.06,9974.0,217.3203,217.6173,217.3203,217.6173,9974.0
2021-04-07 11:35:00,249.04,249.18,248.87,248.87,9180.0,217.5999,217.7222,217.4513,217.4513,9180.0
2021-04-07 11:40:00,248.87,248.92,248.46,248.48,3707.0,217.4513,217.495,217.0931,217.1106,3707.0
2021-04-07 11:45:00,248.4,248.57,248.38,248.49,7137.0,217.0407,217.1892,217.0232,217.1193,7137.0
2021-04-07 11:50:00,248.57,248.61,248.37,248.44,4455.0,217.1892,217.2241,217.0144,217.0756,4455.0
2021-04-07 11:55:00,248.45,248.62,248.36,248.41,4665.0,217.0843,217.2329,217.0057,217.0494,4665.0
2021-04-07 12:00:00,248.51,248.53,248.35,248.45,5565.0,217.1368,217.1542,216.997,217.0843,5565.0
2021-04-07 12:05:00,248.51,248.63,248.43,248.54,4111.0,217.1368,217.2416,217.0669,217.163,4111.0
2021-04-07 12:10:00,248.62,248.68,248.31,248.42,6698.0,217.2329,217.2853,216.962,217.0581,6698.0
2021-04-07 12:15:00,248.4,248.43,248.18,248.22,7396.0,217.0407,217.0669,216.8484,216.8834,7396.0
2021-04-07 12:20:00,248.26,248.32,247.95,248.12,9628.0,216.9183,216.9708,216.6475,216.796,9628.0
2021-04-07 12:25:00,248.16,248.18,247.8,247.8,3562.0,216.831,216.8484,216.5164,216.5164,3562.0
2021-04-07 12:30:00,247.8,248.04,247.8,247.98,4110.0,216.5164,216.7261,216.5164,216.6737,4110.0
2021-04-07 12:35:00,248.01,248.27,247.97,248.13,4867.0,216.6999,216.9271,216.6649,216.8047,4867.0
2021-04-07 12:40:00,248.18,248.21,247.69,247.83,6129.0,216.8484,216.8746,216.4203,216.5426,6129.0
2021-04-07 12:45:00,247.81,247.9,247.67,247.67,7036.0,216.5251,216.6038,216.4028,216.4028,7036.0
2021-04-07 12:50:00,247.74,247.93,247.71,247.77,4344.0,216.464,216.63,216.4378,216.4902,4344.0
2021-04-07 12:55:00,247.83,247.83,247.33,247.75,10814.0,216.5426,216.5426,216.1057,216.4727,10814.0
2021-04-07 13:00:00,247.7,247.91,247.68,247.73,3301.0,216.429,216.6125,216.4116,216.4552,3301.0
2021-04-07 13:05:00,247.77,247.82,247.61,247.61,4695.0,216.4902,216.5339,216.3504,216.3504,4695.0
2021-04-07 13:10:00,247.67,247.83,247.67,247.78,4567.0,216.4028,216.5426,216.4028,216.4989,4567.0
2021-04-07 13:15:00,247.76,247.85,247.67,247.71,3907.0,216.4815,216.5601,216.4028,216.4378,3907.0
2021-04-07 13:20:00,247.75,247.78,247.62,247.73,12389.0,216.4727,216.4989,216.3591,216.4552,12389.0
2021-04-07 13:25:00,247.74,248.0,247.74,247.92,7435.0,216.464,216.6912,216.464,216.6213,7435.0
2021-04-07 13:30:00,247.89,248.11,247.89,248.06,4512.0,216.595,216.7873,216.595,216.7436,4512.0
2021-04-07 13:35:00,248.06,248.1,247.99,248.05,3944.0,216.7436,216.7785,216.6824,216.7348,3944.0
2021-04-07 13:40:00,248.05,248.23,248.05,248.06,4221.0,216.7348,216.8921,216.7348,216.7436,4221.0
2021-04-07 13:45:00,248.09,248.32,248.08,248.31,5701.0,216.7698,216.9708,216.7611,216.962,5701.0
2021-04-07 13:50:00,248.26,248.29,248.11,248.26,3138.0,216.9183,216.9445,216.7873,216.9183,3138.0
2021-04-07 13:55:00,248.3,248.5,248.16,248.21,8204.0,216.9533,217.128,216.831,216.8746,8204.0
2021-04-07 14:00:00,248.23,248.42,248.11,248.11,4038.0,216.8921,217.0581,216.7873,216.7873,4038.0
2021-04-07 14:05:00,248.08,248.32,248.02,248.23,7802.0,216.7611,216.9708,216.7086,216.8921,7802.0
2021-04-07 14:10:00,248.27,248.35,248.22,248.29,3603.0,216.9271,216.997,216.8834,216.9445,3603.0
2021-04-07 14:15:00,248.28,248.36,248.19,248.26,4560.0,216.9358,217.0057,216.8572,216.9183,4560.0
2021-04-07 14:20:00,248.28,248.39,248.22,248.34,12802.0,216.9358,217.0319,216.8834,216.9882,12802.0
2021-04-07 14:25:00,248.32,248.32,248.09,248.09,5492.0,216.9708,216.9708,216.7698,216.7698,5492.0
2021-04-07 14:30:00,248.08,248.27,248.08,248.16,4056.0,216.7611,216.9271,216.7611,216.831,4056.0
2021-04-07 14:35:00,248.16,248.43,248.15,248.17,4830.0,216.831,217.0669,216.8222,216.8397,4830.0
2021-04-07 14:40:00,248.25,248.25,247.9,247.91,4445.0,216.9096,216.9096,216.6038,216.6125,4445.0
2021-04-07 14:45:00,247.91,247.91,247.48,247.52,13422.0,216.6125,216.6125,216.2368,216.2718,13422.0
2021-04-07 14:50:00,247.5,247.64,247.3,247.35,9893.0,216.2543,216.3766,216.0795,216.1232,9893.0
2021-04-07 14:55:00,247.35,247.49,247.31,247.4,6787.0,216.1232,216.2455,216.0883,216.1669,6787.0
2021-04-07 15:00:00,247.43,247.71,247.37,247.69,17542.0,216.1931,216.4378,216.1407,216.4203,17542.0
2021-04-07 15:05:00,247.7,247.7,247.4,247.47,9946.0,216.429,216.429,216.1669,216.2281,9946.0
2021-04-07 15:10:00,247.48,247.63,247.42,247.55,9436.0,216.2368,216.3679,216.1844,216.298,9436.0
2021-04-07 15:15:00,247.54,247.6,247.34,247.4,9472.0,216.2892,216.3417,216.1145,216.1669,9472.0
2021-04-07 15:20:00,247.36,247.41,247.22,247.23,10975.0,216.132,216.1756,216.0096,216.0184,10975.0
2021-04-07 15:25:00,247.28,247.34,247.1,247.12,25000.0,216.0621,216.1145,215.9048,215.9222,25000.0
2021-04-07 15:30:00,247.15,247.5,247.1,247.41,11740.0,215.9485,216.2543,215.9048,216.1756,11740.0
2021-04-07 15:35:00,247.51,247.88,247.39,247.84,13373.0,216.263,216.5863,216.1582,216.5514,13373.0
2021-04-07 15:40:00,247.85,248.17,247.83,248.11,13893.0,216.5601,216.8397,216.5426,216.7873,13893.0
2021-04-07 15:45:00,248.13,248.13,247.89,248.01,16024.0,216.8047,216.8047,216.595,216.6999,16024.0
2021-04-07 15:50:00,248.12,248.29,247.86,248.06,35534.0,216.796,216.9445,216.5688,216.7436,35534.0
2021-04-07 15:55:00,248.01,248.18,247.88,248.05,81882.0,216.6999,216.8484,216.5863,216.7348,81882.0
2021-04-08 09:30:00,249.1,249.49,247.55,247.97,49371.0,217.6523,217.993,216.298,216.6649,49371.0
2021-04-08 09:35:00,248.06,248.07,247.39,247.58,13740.0,216.7436,216.7523,216.1582,216.3242,13740.0
2021-04-08 09:40:00,247.68,248.2,247.41,247.77,11307.0,216.4116,216.8659,216.1756,216.4902,11307.0
2021-04-08 09:45:00,247.92,248.2,247.64,247.7,12719.0,216.6213,216.8659,216.3766,216.429,12719.0
2021-04-08 09:50:00,247.61,248.36,247.61,248.13,10061.0,216.3504,217.0057,216.3504,216.8047,10061.0
2021-04-08 09:55:00,248.08,248.31,248.04,248.09,11017.0,216.7611,216.962,216.7261,216.7698,11017.0
2021-04-08 10:00:00,248.09,248.47,247.89,247.93,8645.0,216.7698,217.1018,216.595,216.63,8645.0
2021-04-08 10:05:00,247.8,247.94,247.61,247.69,6146.0,216.5164,216.6387,216.3504,216.4203,6146.0
2021-04-08 10:10:00,247.65,247.96,247.28,247.31,14583.0,216.3853,216.6562,216.0621,216.0883,14583.0
2021-04-08 10:15:00,247.38,247.49,247.2,247.24,8313.0,216.1494,216.2455,215.9922,216.0271,8313.0
2021-04-08 10:20:00,247.27,247.61,247.2,247.61,11719.0,216.0533,216.3504,215.9922,216.3504,11719.0
2021-04-08 10:25:00,247.74,247.76,247.14,247.4,7610.0,216.464,216.4815,215.9397,216.1669,7610.0
2021-04-08 10:30:00,247.3,247.3,246.81,247.13,14048.0,216.0795,216.0795,215.6514,215.931,14048.0
2021-04-08 10:35:00,247.25,247.53,247.25,247.28,8465.0,216.0358,216.2805,216.0358,216.0621,8465.0
2021-04-08 10:40:00,247.28,247.41,247.15,247.28,4992.0,216.0621,216.1756,215.9485,216.0621,4992.0
2021-04-08 10:45:00,247.38,247.86,247.26,247.7,9385.0,216.1494,216.5688,216.0446,216.429,9385.0
2021-04-08 10:50:00,247.81,247.94,247.68,247.75,6314.0,216.5251,216.6387,216.4116,216.4727,6314.0
2021-04-08 10:55:00,247.75,247.91,247.68,247.84,5501.0,216.4727,216.6125,216.4116,216.5514,5501.0
2021-04-08 11:00:00,247.87,247.88,247.28,247.53,9371.0,216.5776,216.5863,216.0621,216.2805,9371.0
2021-04-08 11:05:00,247.53,247.73,247.43,247.44,4373.0,216.2805,216.4552,216.1931,216.2019,4373.0
2021-04-08 11:10:00,247.41,247.42,247.2,247.42,5843.0,216.1756,216.1844,215.9922,216.1844,5843.0
2021-04-08 11:15:00,247.48,247.51,247.28,247.48,4100.0,216.2368,216.263,216.0621,216.2368,4100.0
2021-04-08 11:20:00,247.51,247.79,247.51,247.69,10851.0,216.263,216.5077,216.263,216.4203,10851.0
2021-04-08 11:25:00,247.67,247.75,247.61,247.71,3659.0,216.4028,216.4727,216.3504,216.4378,3659.0
2021-04-08 11:30:00,247.69,247.84,247.57,247.61,5700.0,216.4203,216.5514,216.3154,216.3504,5700.0
2021-04-08 11:35:00,247.66,247.76,247.53,247.57,5277.0,216.3941,216.4815,216.2805,216.3154,5277.0
2021-04-08 11:40:00,247.5,247.65,247.3,247.55,10400.0,216.2543,216.3853,216.0795,216.298,10400.0
2021-04-08 11:45:00,247.55,247.59,247.44,247.59,5245.0,216.298,216.3329,216.2019,216.3329,5245.0
2021-04-08 11:50:00,247.55,247.63,247.43,247.43,2603.0,216.298,216.3679,216.1931,216.1931,2603.0
2021-04-08 11:55:00,247.45,247.56,247.34,247.35,6190.0,216.2106,216.3067,216.1145,216.1232,6190.0
2021-04-08 12:00:00,247.36,247.36,247.17,247.19,4675.0,216.132,216.132,215.9659,215.9834,4675.0
2021-04-08 12:05:00,247.23,247.28,247.12,247.24,3821.0,216.0184,216.0621,215.9222,216.0271,3821.0
2021-04-08 12:10:00,247.26,247.27,247.12,247.19,5679.0,216.0446,216.0533,215.9222,215.9834,5679.0
2021-04-08 12:15:00,247.25,247.42,247.25,247.38,2939.0,216.0358,216.1844,216.0358,216.1494,2939.0
2021-04-08 12:20:00,247.37,247.43,247.34,247.39,3830.0,216.1407,216.1931,216.1145,216.1582,3830.0
2021-04-08 12:25:00,247.44,247.51,247.17,247.25,10624.0,216.2019,216.263,215.9659,216.0358,10624.0
2021-04-08 12:30:00,247.24,247.33,247.16,247.26,3566.0,216.0271,216.1057,215.9572,216.0446,3566.0
2021-04-08 12:35:00,247.29,247.32,247.21,247.26,3690.0,216.0708,216.097,216.0009,216.0446,3690.0
2021-04-08 12:40:00,247.28,247.34,247.11,247.13,3998.0,216.0621,216.1145,215.9135,215.931,3998.0
2021-04-08 12:45:00,247.19,247.22,247.05,247.14,7124.0,215.9834,216.0096,215.8611,215.9397,7124.0
2021-04-08 12:50:00,247.16,247.33,247.15,247.33,3307.0,215.9572,216.1057,215.9485,216.1057,3307.0
2021-04-08 12:55:00,247.3,247.34,247.21,247.24,4061.0,216.0795,216.1145,216.0009,216.0271,4061.0
2021-04-08 13:00:00,247.25,247.32,247.0,247.12,5986.0,216.0358,216.097,215.8174,215.9222,5986.0
2021-04-08 13:05:00,247.13,247.15,246.92,247.08,3786.0,215.931,215.9485,215.7475,215.8873,3786.0
2021-04-08 13:10:00,247.11,247.25,247.07,247.22,2639.0,215.9135,216.0358,215.8786,216.0096,2639.0
2021-04-08 13:15:00,247.26,247.27,247.13,247.22,10318.0,216.0446,216.0533,215.931,216.0096,10318.0
2021-04-08 13:20:00,247.24,247.4,247.24,247.33,3932.0,216.0271,216.1669,216.0271,216.1057,3932.0
2021-04-08 13:25:00,247.38,247.43,247.17,247.22,4351.0,216.1494,216.1931,215.9659,216.0096,4351.0
2021-04-08 13:30:00,247.23,247.42,247.19,247.42,5975.0,216.0184,216.1844,215.9834,216.1844,5975.0
2021-04-08 13:35:00,247.42,247.44,247.18,247.23,7890.0,216.1844,216.2019,215.9747,216.0184,7890.0
2021-04-08 13:40:00,247.32,247.32,246.98,246.98,8052.0,216.097,216.097,215.7999,215.7999,8052.0
2021-04-08 13:45:00,247.0,247.09,246.85,246.94,7005.0,215.8174,215.896,215.6863,215.765,7005.0
2021-04-08 13:50:00,246.97,246.99,246.85,246.87,6541.0,215.7912,215.8087,215.6863,215.7038,6541.0
2021-04-08 13:55:00,246.93,246.99,246.75,246.81,5769.0,215.7562,215.8087,215.599,215.6514,5769.0
2021-04-08 14:00:00,246.81,246.86,246.66,246.66,3523.0,215.6514,215.6951,215.5203,215.5203,3523.0
2021-04-08 14:05:00,246.66,246.73,246.5,246.5,7430.0,215.5203,215.5815,215.3805,215.3805,7430.0
2021-04-08 14:10:00,246.5,246.59,246.36,246.37,4260.0,215.3805,215.4592,215.2582,215.2669,4260.0
2021-04-08 14:15:00,246.36,246.49,246.33,246.37,5849.0,215.2582,215.3718,215.232,215.2669,5849.0
2021-04-08 14:20:00,246.37,246.4,246.1,246.19,7758.0,215.2669,215.2931,215.031,215.1097,7758.0
2021-04-08 14:25:00,246.16,246.24,245.98,246.01,11053.0,215.0834,215.1533,214.9262,214.9524,11053.0
2021-04-08 14:30:00,246.0,246.12,246.0,246.04,11241.0,214.9436,215.0485,214.9436,214.9786,11241.0
2021-04-08 14:35:00,246.07,246.13,245.99,246.03,7150.0,215.0048,215.0572,214.9349,214.9699,7150.0
2021-04-08 14:40:00,246.08,246.47,246.05,246.33,15094.0,215.0135,215.3543,214.9873,215.232,15094.0
2021-04-08 14:45:00,246.38,246.45,246.09,246.18,7985.0,215.2757,215.3368,215.0223,215.1009,7985.0
2021-04-08 14:50:00,246.19,246.25,246.1,246.12,5413.0,215.1097,215.1621,215.031,215.0485,5413.0
2021-04-08 14:55:00,246.13,246.4,246.12,246.35,5706.0,215.0572,215.2931,215.0485,215.2495,5706.0
2021-04-08 15:00:00,246.34,246.41,246.29,246.39,15867.0,215.2407,215.3019,215.197,215.2844,15867.0
2021-04-08 15:05:00,246.41,246.58,246.34,246.39,11656.0,215.3019,215.4504,215.2407,215.2844,11656.0
2021-04-08 15:10:00,246.4,246.6,246.38,246.43,18148.0,215.2931,215.4679,215.2757,215.3194,18148.0
2021-04-08 15:15:00,246.4,246.55,246.37,246.55,9549.0,215.2931,215.4242,215.2669,215.4242,9549.0
2021-04-08 15:20:00,246.55,246.61,246.49,246.51,8621.0,215.4242,215.4766,215.3718,215.3893,8621.0
2021-04-08 15:25:00,246.53,246.59,246.33,246.34,9194.0,215.4067,215.4592,215.232,215.2407,9194.0
2021-04-08 15:30:00,246.39,246.5,246.39,246.47,9055.0,215.2844,215.3805,215.2844,215.3543,9055.0
2021-04-08 15:35:00,246.45,246.46,246.18,246.21,11105.0,215.3368,215.3456,215.1009,215.1271,11105.0
2021-04-08 15:40:00,246.27,246.31,246.15,246.24,15519.0,215.1796,215.2145,215.0747,215.1533,15519.0
2021-04-08 15:45:00,246.28,246.43,246.08,246.32,18439.0,215.1883,215.3194,215.0135,215.2232,18439.0
2021-04-08 15:50:00,246.24,246.54,246.13,246.49,40895.0,215.1533,215.4155,215.0572,215.3718,40895.0
2021-04-08 15:55:00,246.55,246.9,246.46,246.89,85192.0,215.4242,215.73,215.3456,215.7213,85192.0
2021-04-09 09:30:00,247.71,247.71,246.33,246.83,37889.0,216.4378,216.4378,215.232,215.6689,37889.0
2021-04-09 09:35:00,246.99,247.04,246.31,246.31,15069.0,215.8087,215.8523,215.2145,215.2145,15069.0
2021-04-09 09:40:00,246.4,247.01,246.23,246.87,14281.0,215.2931,215.8261,215.1446,215.7038,14281.0
2021-04-09 09:45:00,246.91,247.03,246.28,246.47,15856.0,215.7388,215.8436,215.1883,215.3543,15856.0
2021-04-09 09:50:00,246.56,246.62,246.19,246.19,8618.0,215.4329,215.4854,215.1097,215.1097,8618.0
2021-04-09 09:55:00,246.19,246.26,246.0,246.19,6853.0,215.1097,215.1708,214.9436,215.1097,6853.0
2021-04-09 10:00:00,246.3,246.68,246.2,246.49,9766.0,215.2058,215.5378,215.1184,215.3718,9766.0
2021-04-09 10:05:00,246.49,246.7,246.32,246.65,14217.0,215.3718,215.5553,215.2232,215.5116,14217.0
2021-04-09 10:10:00,246.61,246.96,246.36,246.41,14313.0,215.4766,215.7824,215.2582,215.3019,14313.0
2021-04-09 10:15:00,246.41,246.42,245.81,245.86,11543.0,215.3019,215.3106,214.7776,214.8213,11543.0
2021-04-09 10:20:00,245.96,246.73,245.94,246.73,11956.0,214.9087,215.5815,214.8912,215.5815,11956.0
2021-04-09 10:25:00,246.66,246.93,246.44,246.86,6328.0,215.5203,215.7562,215.3281,215.6951,6328.0
2021-04-09 10:30:00,246.94,247.1,246.83,246.94,7439.0,215.765,215.9048,215.6689,215.765,7439.0
2021-04-09 10:35:00,247.0,247.04,246.71,246.72,10610.0,215.8174,215.8523,215.564,215.5727,10610.0
2021-04-09 10:40:00,246.82,246.88,246.57,246.66,4232.0,215.6601,215.7125,215.4417,215.5203,4232.0
2021-04-09 10:45:00,246.65,246.74,246.6,246.61,3964.0,215.5116,215.5902,215.4679,215.4766,3964.0
2021-04-09 10:50:00,246.59,246.89,246.59,246.7,6006.0,215.4592,215.7213,215.4592,215.5553,6006.0
2021-04-09 10:55:00,246.76,246.88,246.69,246.77,7666.0,215.6077,215.7125,215.5465,215.6164,7666.0
2021-04-09 11:00:00,246.67,246.84,246.48,246.56,11710.0,215.5291,215.6776,215.363,215.4329,11710.0
2021-04-09 11:05:00,246.57,247.06,246.5,246.97,3748.0,215.4417,215.8698,215.3805,215.7912,3748.0
2021-04-09 11:10:00,247.1,247.31,247.01,247.19,4551.0,215.9048,216.0883,215.8261,215.9834,4551.0
2021-04-09 11:15:00,247.29,247.33,247.0,247.16,2977.0,216.0708,216.1057,215.8174,215.9572,2977.0
2021-04-09 11:20:00,247.31,247.75,247.23,247.73,9985.0,216.0883,216.4727,216.0184,216.4552,9985.0
2021-04-09 11:25:00,247.7,247.84,247.42,247.49,9081.0,216.429,216.5514,216.1844,216.2455,9081.0
2021-04-09 11:30:00,247.49,247.75,247.48,247.74,3487.0,216.2455,216.4727,216.2368,216.464,3487.0
2021-04-09 11:35:00,247.73,248.09,247.73,248.02,5821.0,216.4552,216.7698,216.4552,216.7086,5821.0
2021-04-09 11:40:00,247.95,248.12,247.63,247.65,5892.0,216.6475,216.796,216.3679,216.3853,5892.0
2021-04-09 11:45:00,247.66,247.72,247.47,247.47,4179.0,216.3941,216.4465,216.2281,216.2281,4179.0
2021-04-09 11:50:00,247.52,247.67,247.46,247.62,5593.0,216.2718,216.4028,216.2193,216.3591,5593.0
2021-04-09 11:55:00,247.65,247.72,247.5,247.54,9679.0,216.3853,216.4465,216.2543,216.2892,9679.0
2021-04-09 12:00:00,247.57,247.84,247.57,247.84,3800.0,216.3154,216.5514,216.3154,216.5514,3800.0
2021-04-09 12:05:00,247.83,247.83,247.6,247.64,2379.0,216.5426,216.5426,216.3417,216.3766,2379.0
2021-04-09 12:10:00,247.57,247.72,247.49,247.61,4342.0,216.3154,216.4465,216.2455,216.3504,4342.0
2021-04-09 12:15:00,247.6,247.68,247.28,247.28,5688.0,216.3417,216.4116,216.0621,216.0621,5688.0
2021-04-09 12:20:00,247.31,247.31,247.09,247.26,5340.0,216.0883,216.0883,215.896,216.0446,5340.0
2021-04-09 12:25:00,247.23,247.28,247.01,247.19,3826.0,216.0184,216.0621,215.8261,215.9834,3826.0
2021-04-09 12:30:00,247.09,247.25,247.04,247.24,1629.0,215.896,216.0358,215.8523,216.0271,1629.0
2021-04-09 12:35:00,247.39,247.4,247.26,247.29,1027.0,216.1582,216.1669,216.0446,216.0708,1027.0
2021-04-09 12:40:00,247.3,247.32,247.15,247.17,3361.0,216.0795,216.097,215.9485,215.9659,3361.0
2021-04-09 12:45:00,247.22,247.36,247.17,247.34,3655.0,216.0096,216.132,215.9659,216.1145,3655.0
2021-04-09 12:50:00,247.46,247.48,247.35,247.38,2311.0,216.2193,216.2368,216.1232,216.1494,2311.0
2021-04-09 12:55:00,247.37,247.49,247.35,247.46,6129.0,216.1407,216.2455,216.1232,216.2193,6129.0
2021-04-09 13:00:00,247.48,247.59,247.45,247.45,2668.0,216.2368,216.3329,216.2106,216.2106,2668.0
2021-04-09 13:05:00,247.41,247.41,247.23,247.28,2411.0,216.1756,216.1756,216.0184,216.0621,2411.0
2021-04-09 13:10:00,247.27,247.31,247.19,247.31,3500.0,216.0533,216.0883,215.9834,216.0883,3500.0
2021-04-09 13:15:00,247.33,247.46,247.29,247.38,2235.0,216.1057,216.2193,216.0708,216.1494,2235.0
2021-04-09 13:20:00,247.32,247.37,247.16,247.2,2565.0,216.097,216.1407,215.9572,215.9922,2565.0
2021-04-09 13:25:00,247.16,247.28,247.08,247.17,2165.0,215.9572,216.0621,215.8873,215.9659,2165.0
2021-04-09 13:30:00,247.14,247.36,247.14,247.23,3202.0,215.9397,216.132,215.9397,216.0184,3202.0
2021-04-09 13:35:00,247.21,247.39,247.17,247.39,3440.0,216.0009,216.1582,215.9659,216.1582,3440.0
2021-04-09 13:40:00,247.38,247.5,247.35,247.4,1729.0,216.1494,216.2543,216.1232,216.1669,1729.0
2021-04-09 13:45:00,247.4,247.62,247.32,247.54,3220.0,216.1669,216.3591,216.097,216.2892,3220.0
2021-04-09 13:50:00,247.55,247.55,247.24,247.47,4040.0,216.298,216.298,216.0271,216.2281,4040.0
2021-04-09 13:55:00,247.48,247.58,247.42,247.58,2775.0,216.2368,216.3242,216.1844,216.3242,2775.0
2021-04-09 14:00:00,247.58,247.58,247.47,247.58,1809.0,216.3242,216.3242,216.2281,216.3242,1809.0
2021-04-09 14:05:00,247.49,247.62,247.48,247.5,3206.0,216.2455,216.3591,216.2368,216.2543,3206.0
2021-04-09 14:10:00,247.45,247.57,247.36,247.53,10392.0,216.2106,216.3154,216.132,216.2805,10392.0
2021-04-09 14:15:00,247.52,247.54,247.46,247.51,2691.0,216.2718,216.2892,216.2193,216.263,2691.0
2021-04-09 14:20:00,247.48,247.66,247.38,247.63,5690.0,216.2368,216.3941,216.1494,216.3679,5690.0
2021-04-09 14:25:00,247.61,247.7,247.58,247.61,2562.0,216.3504,216.429,216.3242,216.3504,2562.0
2021-04-09 14:30:00,247.63,247.66,247.52,247.59,3275.0,216.3679,216.3941,216.2718,216.3329,3275.0
2021-04-09 14:35:00,247.59,247.75,247.59,247.61,3931.0,216.3329,216.4727,216.3329,216.3504,3931.0
2021-04-09 14:40:00,247.65,247.72,247.48,247.5,4013.0,216.3853,216.4465,216.2368,216.2543,4013.0
2021-04-09 14:45:00,247.57,247.73,247.54,247.66,2815.0,216.3154,216.4552,216.2892,216.3941,2815.0
2021-04-09 14:50:00,247.68,247.73,247.63,247.71,2558.0,216.4116,216.4552,216.3679,216.4378,2558.0
2021-04-09 14:55:00,247.74,247.79,247.6,247.78,4085.0,216.464,216.5077,216.3417,216.4989,4085.0
2021-04-09 15:00:00,247.8,247.83,247.67,247.77,4165.0,216.5164,216.5426,216.4028,216.4902,4165.0
2021-04-09 15:05:00,247.77,247.85,247.75,247.75,4892.0,216.4902,216.5601,216.4727,216.4727,4892.0
2021-04-09 15:10:00,247.78,247.94,247.57,247.62,7726.0,216.4989,216.6387,216.3154,216.3591,7726.0
2021-04-09 15:15:00,247.62,247.8,247.59,247.8,7482.0,216.3591,216.5164,216.3329,216.5164,7482.0
2021-04-09 15:20:00,247.84,248.18,247.81,248.18,5825.0,216.5514,216.8484,216.5251,216.8484,5825.0
2021-04-09 15:25:00,248.18,248.49,248.1,248.48,14878.0,216.8484,217.1193,216.7785,217.1106,14878.0
2021-04-09 15:30:00,248.52,248.65,248.41,248.53,10088.0,217.1455,217.2591,217.0494,217.1542,10088.0
2021-04-09 15:35:00,248.56,248.74,248.46,248.6,12731.0,217.1805,217.3377,217.0931,217.2154,12731.0
2021-04-09 15:40:00,248.57,248.72,248.41,248.5,19306.0,217.1892,217.3203,217.0494,217.128,19306.0
2021-04-09 15:45:00,248.49,248.71,248.43,248.58,16952.0,217.1193,217.3115,217.0669,217.1979,16952.0
2021-04-09 15:50:00,248.66,249.1,248.58,249.04,30642.0,217.2678,217.6523,217.1979,217.5999,30642.0
2021-04-09 15:55:00,249.09,249.09,248.67,248.96,97162.0,217.6435,217.6435,217.2766,217.53,97162.0
2021-04-12 09:30:00,248.52,249.21,248.52,249.04,65370.0,217.1455,217.7484,217.1455,217.5999,65370.0
2021-04-12 09:35:00,249.14,249.43,248.5,248.92,11703.0,217.6872,217.9406,217.128,217.495,11703.0
2021-04-12 09:40:00,248.87,249.08,248.35,248.35,19304.0,217.4513,217.6348,216.997,216.997,19304.0
2021-04-12 09:45:00,248.37,249.03,248.37,248.76,10869.0,217.0144,217.5911,217.0144,217.3552,10869.0
2021-04-12 09:50:00,248.81,249.24,248.76,249.04,15024.0,217.3989,217.7746,217.3552,217.5999,15024.0
2021-04-12 09:55:00,248.99,249.57,248.94,249.5,22290.0,217.5562,218.0629,217.5125,218.0018,22290.0
2021-04-12 10:00:00,249.45,249.53,248.96,249.16,9464.0,217.9581,218.028,217.53,217.7047,9464.0
2021-04-12 10:05:00,249.16,249.44,249.02,249.27,13919.0,217.7047,217.9494,217.5824,217.8008,13919.0
2021-04-12 10:10:00,249.29,249.55,249.23,249.46,8489.0,217.8183,218.0455,217.7659,217.9668,8489.0
2021-04-12 10:15:00,249.31,249.37,248.91,248.91,8762.0,217.8358,217.8882,217.4863,217.4863,8762.0
2021-04-12 10:20:00,248.9,248.99,248.57,248.82,11892.0,217.4775,217.5562,217.1892,217.4076,11892.0
2021-04-12 10:25:00,248.89,248.9,248.57,248.73,8971.0,217.4688,217.4775,217.1892,217.329,8971.0
2021-04-12 10:30:00,248.77,248.83,248.51,248.56,8742.0,217.3639,217.4164,217.1368,217.1805,8742.0
2021-04-12 10:35:00,248.52,248.95,248.44,248.95,16242.0,217.1455,217.5212,217.0756,217.5212,16242.0
2021-04-12 10:40:00,248.95,248.95,248.24,248.35,12272.0,217.5212,217.5212,216.9009,216.997,12272.0
2021-04-12 10:45:00,248.33,248.49,248.04,248.19,11738.0,216.9795,217.1193,216.7261,216.8572,11738.0
2021-04-12 10:50:00,248.12,248.17,247.98,247.98,7988.0,216.796,216.8397,216.6737,216.6737,7988.0
2021-04-12 10:55:00,248.08,248.08,247.81,247.82,9844.0,216.7611,216.7611,216.5251,216.5339,9844.0
2021-04-12 11:00:00,247.83,248.17,247.79,248.05,11165.0,216.5426,216.8397,216.5077,216.7348,11165.0
2021-04-12 11:05:00,248.06,248.42,248.06,248.19,9034.0,216.7436,217.0581,216.7436,216.8572,9034.0
2021-04-12 11:10:00,248.21,248.3,248.02,248.16,23138.0,216.8746,216.9533,216.7086,216.831,23138.0
2021-04-12 11:15:00,248.13,248.46,248.06,248.46,25168.0,216.8047,217.0931,216.7436,217.0931,25168.0
2021-04-12 11:20:00,248.55,248.69,248.45,248.62,7761.0,217.1717,217.294,217.0843,217.2329,7761.0
2021-04-12 11:25:00,248.63,248.78,248.58,248.69,7240.0,217.2416,217.3727,217.1979,217.294,7240.0
2021-04-12 11:30:00,248.72,249.14,248.72,249.03,5819.0,217.3203,217.6872,217.3203,217.5911,5819.0
2021-04-12 11:35:00,248.93,249.3,248.93,249.17,6716.0,217.5037,217.827,217.5037,217.7134,6716.0
2021-04-12 11:40:00,249.17,249.23,248.96,249.11,7631.0,217.7134,217.7659,217.53,217.661,7631.0
2021-04-12 11:45:00,249.09,249.14,248.96,248.98,3849.0,217.6435,217.6872,217.53,217.5474,3849.0
2021-04-12 11:50:00,248.98,249.19,248.86,249.15,9291.0,217.5474,217.7309,217.4426,217.696,9291.0
2021-04-12 11:55:00,249.18,249.22,249.09,249.13,6161.0,217.7222,217.7571,217.6435,217.6785,6161.0
2021-04-12 12:00:00,249.17,249.17,248.97,249.11,4947.0,217.7134,217.7134,217.5387,217.661,4947.0
2021-04-12 12:05:00,249.17,249.21,249.1,249.13,5846.0,217.7134,217.7484,217.6523,217.6785,5846.0
2021-04-12 12:10:00,249.14,249.15,249.02,249.07,8711.0,217.6872,217.696,217.5824,217.6261,8711.0
2021-04-12 12:15:00,249.08,249.08,248.89,248.93,6956.0,217.6348,217.6348,217.4688,217.5037,6956.0
2021-04-12 12:20:00,248.91,248.91,248.74,248.81,5754.0,217.4863,217.4863,217.3377,217.3989,5754.0
2021-04-12 12:25:00,248.83,249.13,248.83,249.08,7476.0,217.4164,217.6785,217.4164,217.6348,7476.0
2021-04-12 12:30:00,249.04,249.42,249.04,249.22,5780.0,217.5999,217.9319,217.5999,217.7571,5780.0
2021-04-12 12:35:00,249.22,249.3,249.03,249.18,5362.0,217.7571,217.827,217.5911,217.7222,5362.0
2021-04-12 12:40:00,249.15,249.15,248.8,248.94,6081.0,217.696,217.696,217.3902,217.5125,6081.0
2021-04-12 12:45:00,248.87,248.95,248.73,248.73,5416.0,217.4513,217.5212,217.329,217.329,5416.0
2021-04-12 12:50:00,248.78,248.79,248.64,248.77,5962.0,217.3727,217.3814,217.2504,217.3639,5962.0
2021-04-12 12:55:00,248.79,248.96,248.77,248.92,5996.0,217.3814,217.53,217.3639,217.495,5996.0
2021-04-12 13:00:00,249.0,249.04,248.65,248.66,3516.0,217.5649,217.5999,217.2591,217.2678,3516.0
2021-04-12 13:05:00,248.61,248.69,248.55,248.69,5248.0,217.2241,217.294,217.1717,217.294,5248.0
2021-04-12 13:10:00,248.73,248.8,248.53,248.63,6527.0,217.329,217.3902,217.1542,217.2416,6527.0
2021-04-12 13:15:00,248.61,248.67,248.54,248.62,5856.0,217.2241,217.2766,217.163,217.2329,5856.0
2021-04-12 13:20:00,248.66,248.75,248.56,248.65,7381.0,217.2678,217.3465,217.1805,217.2591,7381.0
2021-04-12 13:25:00,248.72,248.73,248.64,248.64,3616.0,217.3203,217.329,217.2504,217.2504,3616.0
2021-04-12 13:30:00,248.68,248.79,248.54,248.72,4464.0,217.2853,217.3814,217.163,217.3203,4464.0
2021-04-12 13:35:00,248.69,248.82,248.66,248.81,8399.0,217.294,217.4076,217.2678,217.3989,8399.0
2021-04-12 13:40:00,248.77,249.13,248.74,249.13,7706.0,217.3639,217.6785,217.3377,217.6785,7706.0
2021-04-12 13:45:00,249.17,249.29,249.15,249.21,6531.0,217.7134,217.8183,217.696,217.7484,6531.0
2021-04-12 13:50:00,249.15,249.15,248.95,249.04,5183.0,217.696,217.696,217.5212,217.5999,5183.0
2021-04-12 13:55:00,249.07,249.16,248.99,249.07,3966.0,217.6261,217.7047,217.5562,217.6261,3966.0
2021-04-12 14:00:00,249.06,249.16,248.87,248.94,4553.0,217.6173,217.7047,217.4513,217.5125,4553.0
2021-04-12 14:05:00,248.91,249.08,248.86,248.97,6888.0,217.4863,217.6348,217.4426,217.5387,6888.0
2021-04-12 14:10:00,248.97,248.99,248.86,248.91,5969.0,217.5387,217.5562,217.4426,217.4863,5969.0
2021-04-12 14:15:00,248.92,249.01,248.86,249.0,7482.0,217.495,217.5736,217.4426,217.5649,7482.0
2021-04-12 14:20:00,249.01,249.06,248.83,248.92,8708.0,217.5736,217.6173,217.4164,217.495,8708.0
2021-04-12 14:25:00,248.96,249.1,248.93,249.06,5180.0,217.53,217.6523,217.5037,217.6173,5180.0
2021-04-12 14:30:00,248.99,249.02,248.87,248.95,4897.0,217.5562,217.5824,217.4513,217.5212,4897.0
2021-04-12 14:35:00,248.98,249.1,248.92,249.06,3933.0,217.5474,217.6523,217.495,217.6173,3933.0
2021-04-12 14:40:00,249.06,249.07,248.94,249.01,4620.0,217.6173,217.6261,217.5125,217.5736,4620.0
2021-04-12 14:45:00,249.02,249.13,249.01,249.09,7830.0,217.5824,217.6785,217.5736,217.6435,7830.0
2021-04-12 14:50:00,249.09,249.11,248.94,248.96,9885.0,217.6435,217.661,217.5125,217.53,9885.0
2021-04-12 14:55:00,248.93,248.97,248.87,248.91,6581.0,217.5037,217.5387,217.4513,217.4863,6581.0
2021-04-12 15:00:00,248.95,249.02,248.81,248.86,12492.0,217.5212,217.5824,217.3989,217.4426,12492.0
2021-04-12 15:05:00,248.88,249.08,248.87,248.98,8752.0,217.4601,217.6348,217.4513,217.5474,8752.0
2021-04-12 15:10:00,249.0,249.04,248.86,248.98,11178.0,217.5649,217.5999,217.4426,217.5474,11178.0
2021-04-12 15:15:00,248.95,249.0,248.8,248.85,7527.0,217.5212,217.5649,217.3902,217.4338,7527.0
2021-04-12 15:20:00,248.86,248.93,248.76,248.91,7525.0,217.4426,217.5037,217.3552,217.4863,7525.0
2021-04-12 15:25:00,248.89,248.98,248.81,248.97,6929.0,217.4688,217.5474,217.3989,217.5387,6929.0
2021-04-12 15:30:00,249.0,249.17,248.96,249.08,13334.0,217.5649,217.7134,217.53,217.6348,13334.0
2021-04-12 15:35:00,249.06,249.14,248.92,249.14,11479.0,217.6173,217.6872,217.495,217.6872,11479.0
2021-04-12 15:40:00,249.16,249.2,248.95,249.06,11056.0,217.7047,217.7397,217.5212,217.6173,11056.0
2021-04-12 15:45:00,249.06,249.26,248.9,249.01,16687.0,217.6173,217.7921,217.4775,217.5736,16687.0
2021-04-12 15:50:00,248.99,249.2,248.86,249.11,45541.0,217.5562,217.7397,217.4426,217.661,45541.0
2021-04-12 15:55:00,249.12,250.0,248.65,248.95,97136.0,217.6698,218.4387,217.2591,217.5212,97136.0
2021-04-13 09:30:00,249.15,250.06,249.11,249.12,56396.0,217.696,218.4911,217.661,217.6698,56396.0
2021-04-13 09:35:00,249.02,249.27,248.54,248.93,12086.0,217.5824,217.8008,217.163,217.5037,12086.0
2021-04-13 09:40:00,248.95,249.05,248.28,248.55,29683.0,217.5212,217.6086,216.9358,217.1717,29683.0
2021-04-13 09:45:00,248.52,248.9,248.37,248.9,10650.0,217.1455,217.4775,217.0144,217.4775,10650.0
2021-04-13 09:50:00,248.91,249.49,248.91,249.49,9568.0,217.4863,217.993,217.4863,217.993,9568.0
2021-04-13 09:55:00,249.4,249.76,249.21,249.76,13996.0,217.9144,218.229,217.7484,218.229,13996.0
2021-04-13 10:00:00,249.57,250.35,249.55,250.3,36340.0,218.0629,218.7445,218.0455,218.7008,36340.0
2021-04-13 10:05:00,250.26,250.26,249.49,249.62,13105.0,218.6658,218.6658,217.993,218.1066,13105.0
2021-04-13 10:10:00,249.55,249.58,249.06,249.18,11201.0,218.0455,218.0717,217.6173,217.7222,11201.0
2021-04-13 10:15:00,249.15,249.43,249.14,249.33,6433.0,217.696,217.9406,217.6872,217.8532,6433.0
2021-04-13 10:20:00,249.3,249.5,249.15,249.36,11536.0,217.827,218.0018,217.696,217.8795,11536.0
2021-04-13 10:25:00,249.35,249.38,248.51,248.53,20944.0,217.8707,217.8969,217.1368,217.1542,20944.0
2021-04-13 10:30:00,248.62,248.76,248.11,248.26,14454.0,217.2329,217.3552,216.7873,216.9183,14454.0
2021-04-13 10:35:00,248.2,248.22,247.73,247.96,10382.0,216.8659,216.8834,216.4552,216.6562,10382.0
2021-04-13 10:40:00,247.92,247.95,247.36,247.42,8727.0,216.6213,216.6475,216.132,216.1844,8727.0
2021-04-13 10:45:00,247.44,247.72,247.39,247.57,10501.0,216.2019,216.4465,216.1582,216.3154,10501.0
2021-04-13 10:50:00,247.64,247.65,247.25,247.37,8293.0,216.3766,216.3853,216.0358,216.1407,8293.0
2021-04-13 10:55:00,247.41,247.76,247.41,247.65,5529.0,216.1756,216.4815,216.1756,216.3853,5529.0
2021-04-13 11:00:00,247.6,247.65,247.34,247.57,12088.0,216.3417,216.3853,216.1145,216.3154,12088.0
2021-04-13 11:05:00,247.31,247.78,247.22,247.78,8022.0,216.0883,216.4989,216.0096,216.4989,8022.0
2021-04-13 11:10:00,247.78,247.78,247.44,247.76,4505.0,216.4989,216.4989,216.2019,216.4815,4505.0
2021-04-13 11:15:00,247.8,247.8,247.55,247.68,4118.0,216.5164,216.5164,216.298,216.4116,4118.0
2021-04-13 11:20:00,247.63,248.11,247.63,248.02,6054.0,216.3679,216.7873,216.3679,216.7086,6054.0
2021-04-13 11:25:00,248.02,248.07,247.7,248.07,8034.0,216.7086,216.7523,216.429,216.7523,8034.0
2021-04-13 11:30:00,247.97,248.06,247.78,247.95,5011.0,216.6649,216.7436,216.4989,216.6475,5011.0
2021-04-13 11:35:00,248.08,248.08,247.26,247.75,14171.0,216.7611,216.7611,216.0446,216.4727,14171.0
2021-04-13 11:40:00,247.81,247.81,247.58,247.59,4810.0,216.5251,216.5251,216.3242,216.3329,4810.0
2021-04-13 11:45:00,247.53,247.72,247.51,247.69,6670.0,216.2805,216.4465,216.263,216.4203,6670.0
2021-04-13 11:50:00,247.58,247.63,247.37,247.41,2513.0,216.3242,216.3679,216.1407,216.1756,2513.0
2021-04-13 11:55:00,247.4,247.76,247.29,247.68,7546.0,216.1669,216.4815,216.0708,216.4116,7546.0
2021-04-13 12:00:00,247.69,247.69,247.43,247.49,6550.0,216.4203,216.4203,216.1931,216.2455,6550.0
2021-04-13 12:05:00,247.43,247.54,247.12,247.32,9675.0,216.1931,216.2892,215.9222,216.097,9675.0
2021-04-13 12:10:00,247.32,247.43,247.24,247.24,8680.0,216.097,216.1931,216.0271,216.0271,8680.0
2021-04-13 12:15:00,247.23,247.33,247.09,247.33,6255.0,216.0184,216.1057,215.896,216.1057,6255.0
2021-04-13 12:20:00,247.33,247.37,247.24,247.36,6606.0,216.1057,216.1407,216.0271,216.132,6606.0
2021-04-13 12:25:00,247.3,247.34,247.1,247.11,8509.0,216.0795,216.1145,215.9048,215.9135,8509.0
2021-04-13 12:30:00,247.13,247.46,247.13,247.43,6580.0,215.931,216.2193,215.931,216.1931,6580.0
2021-04-13 12:35:00,247.45,247.58,247.4,247.55,2850.0,216.2106,216.3242,216.1669,216.298,2850.0
2021-04-13 12:40:00,247.55,247.91,247.54,247.89,11253.0,216.298,216.6125,216.2892,216.595,11253.0
2021-04-13 12:45:00,247.9,247.99,247.68,247.74,9173.0,216.6038,216.6824,216.4116,216.464,9173.0
2021-04-13 12:50:00,247.81,247.82,247.62,247.63,4813.0,216.5251,216.5339,216.3591,216.3679,4813.0
2021-04-13 12:55:00,247.57,247.6,247.44,247.5,3622.0,216.3154,216.3417,216.2019,216.2543,3622.0
2021-04-13 13:00:00,247.44,247.57,247.34,247.57,4192.0,216.2019,216.3154,216.1145,216.3154,4192.0
2021-04-13 13:05:00,247.57,247.71,247.57,247.64,4659.0,216.3154,216.4378,216.3154,216.3766,4659.0
2021-04-13 13:10:00,247.67,247.68,247.49,247.6,3235.0,216.4028,216.4116,216.2455,216.3417,3235.0
2021-04-13 13:15:00,247.68,247.91,247.61,247.83,3427.0,216.4116,216.6125,216.3504,216.5426,3427.0
2021-04-13 13:20:00,247.83,247.91,247.81,247.91,3267.0,216.5426,216.6125,216.5251,216.6125,3267.0
2021-04-13 13:25:00,247.95,247.99,247.88,247.96,4044.0,216.6475,216.6824,216.5863,216.6562,4044.0
2021-04-13 13:30:00,247.96,248.09,247.96,247.98,4881.0,216.6562,216.7698,216.6562,216.6737,4881.0
2021-04-13 13:35:00,248.03,248.11,247.91,248.1,9290.0,216.7174,216.7873,216.6125,216.7785,9290.0
2021-04-13 13:40:00,248.1,248.22,248.1,248.18,7391.0,216.7785,216.8834,216.7785,216.8484,7391.0
2021-04-13 13:45:00,248.25,248.36,248.25,248.31,7259.0,216.9096,217.0057,216.9096,216.962,7259.0
2021-04-13 13:50:00,248.27,248.32,248.02,248.14,3620.0,216.9271,216.9708,216.7086,216.8135,3620.0
2021-04-13 13:55:00,248.12,248.17,248.07,248.11,4803.0,216.796,216.8397,216.7523,216.7873,4803.0
2021-04-13 14:00:00,248.03,248.2,248.03,248.19,2700.0,216.7174,216.8659,216.7174,216.8572,2700.0
2021-04-13 14:05:00,248.18,248.39,248.14,248.27,4284.0,216.8484,217.0319,216.8135,216.9271,4284.0
2021-04-13 14:10:00,248.28,248.69,248.28,248.58,6283.0,216.9358,217.294,216.9358,217.1979,6283.0
2021-04-13 14:15:00,248.52,248.6,248.5,248.58,2346.0,217.1455,217.2154,217.128,217.1979,2346.0
2021-04-13 14:20:00,248.58,248.67,248.55,248.6,5056.0,217.1979,217.2766,217.1717,217.2154,5056.0
2021-04-13 14:25:00,248.6,248.6,248.39,248.53,4921.0,217.2154,217.2154,217.0319,217.1542,4921.0
2021-04-13 14:30:00,248.55,248.6,248.44,248.56,5566.0,217.1717,217.2154,217.0756,217.1805,5566.0
2021-04-13 14:35:00,248.56,248.77,248.56,248.72,4392.0,217.1805,217.3639,217.1805,217.3203,4392.0
2021-04-13 14:40:00,248.74,248.94,248.7,248.94,4171.0,217.3377,217.5125,217.3028,217.5125,4171.0
2021-04-13 14:45:00,248.94,249.04,248.91,248.97,5243.0,217.5125,217.5999,217.4863,217.5387,5243.0
2021-04-13 14:50:00,249.02,249.25,248.96,249.22,6990.0,217.5824,217.7833,217.53,217.7571,6990.0
2021-04-13 14:55:00,249.26,249.32,249.01,249.13,8640.0,217.7921,217.8445,217.5736,217.6785,8640.0
2021-04-13 15:00:00,249.14,249.49,249.13,249.37,7009.0,217.6872,217.993,217.6785,217.8882,7009.0
2021-04-13 15:05:00,249.42,249.6,249.35,249.54,8039.0,217.9319,218.0892,217.8707,218.0367,8039.0
2021-04-13 15:10:00,249.52,249.59,249.42,249.5,7249.0,218.0193,218.0804,217.9319,218.0018,7249.0
2021-04-13 15:15:00,249.55,249.8,249.51,249.7,11872.0,218.0455,218.2639,218.0105,218.1765,11872.0
2021-04-13 15:20:00,249.69,249.87,249.63,249.69,10566.0,218.1678,218.3251,218.1154,218.1678,10566.0
2021-04-13 15:25:00,249.71,249.82,249.59,249.6,7533.0,218.1853,218.2814,218.0804,218.0892,7533.0
2021-04-13 15:30:00,249.65,249.78,249.58,249.78,11068.0,218.1328,218.2464,218.0717,218.2464,11068.0
2021-04-13 15:35:00,249.78,249.78,249.59,249.66,14750.0,218.2464,218.2464,218.0804,218.1416,14750.0
2021-04-13 15:40:00,249.66,250.03,249.63,249.83,26322.0,218.1416,218.4649,218.1154,218.2901,26322.0
2021-04-13 15:45:00,249.83,249.96,249.78,249.95,26938.0,218.2901,218.4037,218.2464,218.395,26938.0
2021-04-13 15:50:00,250.0,250.02,249.57,249.82,43862.0,218.4387,218.4561,218.0629,218.2814,43862.0
2021-04-13 15:55:00,249.82,250.34,249.68,249.88,92364.0,218.2814,218.7357,218.1591,218.3338,92364.0
2021-04-14 09:30:00,250.11,250.15,249.07,249.98,40275.0,218.5348,218.5697,217.6261,218.4212,40275.0
2021-04-14 09:35:00,249.86,249.97,249.0,249.36,17711.0,218.3163,218.4125,217.5649,217.8795,17711.0
2021-04-14 09:40:00,249.55,250.57,249.5,250.43,9342.0,218.0455,218.9367,218.0018,218.8144,9342.0
2021-04-14 09:45:00,250.34,250.34,249.75,250.0,11100.0,218.7357,218.7357,218.2202,218.4387,11100.0
2021-04-14 09:50:00,249.98,250.15,249.49,249.7,7215.0,218.4212,218.5697,217.993,218.1765,7215.0
2021-04-14 09:55:00,249.65,250.09,249.61,249.86,8254.0,218.1328,218.5173,218.0979,218.3163,8254.0
2021-04-14 10:00:00,249.89,250.15,249.69,250.13,7692.0,218.3426,218.5697,218.1678,218.5523,7692.0
2021-04-14 10:05:00,250.13,250.23,249.84,249.98,9154.0,218.5523,218.6396,218.2989,218.4212,9154.0
2021-04-14 10:10:00,249.95,250.09,249.78,249.79,5796.0,218.395,218.5173,218.2464,218.2552,5796.0
2021-04-14 10:15:00,249.75,250.45,249.75,250.36,11609.0,218.2202,218.8319,218.2202,218.7532,11609.0
2021-04-14 10:20:00,250.39,250.85,250.25,250.85,8163.0,218.7794,219.1814,218.6571,219.1814,8163.0
2021-04-14 10:25:00,250.85,250.89,250.67,250.81,11687.0,219.1814,219.2163,219.0241,219.1464,11687.0
2021-04-14 10:30:00,250.85,251.42,250.83,251.27,10590.0,219.1814,219.6794,219.1639,219.5483,10590.0
2021-04-14 10:35:00,251.32,251.5,250.92,250.92,8107.0,219.592,219.7493,219.2425,219.2425,8107.0
2021-04-14 10:40:00,250.92,251.01,250.49,250.59,10830.0,219.2425,219.3212,218.8668,218.9542,10830.0
2021-04-14 10:45:00,250.58,250.74,250.22,250.36,9320.0,218.9454,219.0852,218.6309,218.7532,9320.0
2021-04-14 10:50:00,250.31,250.33,249.78,249.82,9880.0,218.7095,218.727,218.2464,218.2814,9880.0
2021-04-14 10:55:00,249.8,250.18,249.78,249.95,10197.0,218.2639,218.5959,218.2464,218.395,10197.0
2021-04-14 11:00:00,250.02,250.07,249.71,250.01,8128.0,218.4561,218.4998,218.1853,218.4474,8128.0
2021-04-14 11:05:00,250.02,250.33,249.94,250.0,8178.0,218.4561,218.727,218.3862,218.4387,8178.0
2021-04-14 11:10:00,250.04,250.18,249.91,250.13,10830.0,218.4736,218.5959,218.36,218.5523,10830.0
2021-04-14 11:15:00,250.17,250.27,249.99,250.07,8994.0,218.5872,218.6746,218.4299,218.4998,8994.0
2021-04-14 11:20:00,250.06,250.39,250.03,250.26,13194.0,218.4911,218.7794,218.4649,218.6658,13194.0
2021-04-14 11:25:00,250.28,250.56,250.16,250.51,11279.0,218.6833,218.928,218.5785,218.8843,11279.0
2021-04-14 11:30:00,250.45,250.58,250.23,250.24,7085.0,218.8319,218.9454,218.6396,218.6484,7085.0
2021-04-14 11:35:00,250.26,250.29,250.16,250.22,6924.0,218.6658,218.6921,218.5785,218.6309,6924.0
2021-04-14 11:40:00,250.28,250.4,250.21,250.25,5480.0,218.6833,218.7882,218.6222,218.6571,5480.0
2021-04-14 11:45:00,250.21,250.21,249.85,249.88,5236.0,218.6222,218.6222,218.3076,218.3338,5236.0
2021-04-14 11:50:00,249.88,250.0,249.8,249.85,3636.0,218.3338,218.4387,218.2639,218.3076,3636.0
2021-04-14 11:55:00,249.83,250.04,249.79,249.86,4879.0,218.2901,218.4736,218.2552,218.3163,4879.0
2021-04-14 12:00:00,249.92,250.05,249.88,249.97,5900.0,218.3688,218.4824,218.3338,218.4125,5900.0
2021-04-14 12:05:00,249.91,250.27,249.89,250.17,4383.0,218.36,218.6746,218.3426,218.5872,4383.0
2021-04-14 12:10:00,250.21,250.26,250.07,250.1,6077.0,218.6222,218.6658,218.4998,218.526,6077.0
2021-04-14 12:15:00,250.11,250.25,249.96,250.05,4303.0,218.5348,218.6571,218.4037,218.4824,4303.0
2021-04-14 12:20:00,250.13,250.19,249.86,249.86,3696.0,218.5523,218.6047,218.3163,218.3163,3696.0
2021-04-14 12:25:00,249.92,249.95,249.6,249.67,7665.0,218.3688,218.395,218.0892,218.1503,7665.0
2021-04-14 12:30:00,249.67,249.79,249.64,249.75,5594.0,218.1503,218.2552,218.1241,218.2202,5594.0
2021-04-14 12:35:00,249.75,249.94,249.69,249.91,2901.0,218.2202,218.3862,218.1678,218.36,2901.0
2021-04-14 12:40:00,249.88,249.92,249.67,249.69,4868.0,218.3338,218.3688,218.1503,218.1678,4868.0
2021-04-14 12:45:00,249.73,249.81,249.69,249.79,3168.0,218.2027,218.2727,218.1678,218.2552,3168.0
2021-04-14 12:50:00,249.8,249.81,249.63,249.64,4201.0,218.2639,218.2727,218.1154,218.1241,4201.0
2021-04-14 12:55:00,249.67,249.76,249.6,249.62,5477.0,218.1503,218.229,218.0892,218.1066,5477.0
2021-04-14 13:00:00,249.64,249.77,249.59,249.66,7064.0,218.1241,218.2377,218.0804,218.1416,7064.0
2021-04-14 13:05:00,249.69,249.73,249.58,249.61,4220.0,218.1678,218.2027,218.0717,218.0979,4220.0
2021-04-14 13:10:00,249.59,249.68,249.38,249.47,3550.0,218.0804,218.1591,217.8969,217.9756,3550.0
2021-04-14 13:15:00,249.44,249.52,249.25,249.28,5682.0,217.9494,218.0193,217.7833,217.8096,5682.0
2021-04-14 13:20:00,249.28,249.42,249.23,249.34,5189.0,217.8096,217.9319,217.7659,217.862,5189.0
2021-04-14 13:25:00,249.36,249.54,249.36,249.48,5850.0,217.8795,218.0367,217.8795,217.9843,5850.0
2021-04-14 13:30:00,249.39,249.53,249.39,249.53,4561.0,217.9057,218.028,217.9057,218.028,4561.0
2021-04-14 13:35:00,249.54,249.61,249.45,249.54,10023.0,218.0367,218.0979,217.9581,218.0367,10023.0
2021-04-14 13:40:00,249.48,249.78,249.48,249.75,5039.0,217.9843,218.2464,217.9843,218.2202,5039.0
2021-04-14 13:45:00,249.78,249.78,249.53,249.56,2572.0,218.2464,218.2464,218.028,218.0542,2572.0
2021-04-14 13:50:00,249.57,249.57,249.37,249.54,3884.0,218.0629,218.0629,217.8882,218.0367,3884.0
2021-04-14 13:55:00,249.49,249.81,249.17,249.3,5644.0,217.993,218.2727,217.7134,217.827,5644.0
2021-04-14 14:00:00,249.47,249.49,249.14,249.38,10079.0,217.9756,217.993,217.6872,217.8969,10079.0
2021-04-14 14:05:00,249.34,249.42,249.12,249.21,5479.0,217.862,217.9319,217.6698,217.7484,5479.0
2021-04-14 14:10:00,249.14,249.54,249.14,249.37,8549.0,217.6872,218.0367,217.6872,217.8882,8549.0
2021-04-14 14:15:00,249.36,249.52,249.27,249.4,7908.0,217.8795,218.0193,217.8008,217.9144,7908.0
2021-04-14 14:20:00,249.46,249.51,249.22,249.29,3900.0,217.9668,218.0105,217.7571,217.8183,3900.0
2021-04-14 14:25:00,249.19,249.58,249.19,249.39,8182.0,217.7309,218.0717,217.7309,217.9057,8182.0
2021-04-14 14:30:00,249.38,249.51,249.28,249.34,6901.0,217.8969,218.0105,217.8096,217.862,6901.0
2021-04-14 14:35:00,249.35,249.56,249.35,249.51,4501.0,217.8707,218.0542,217.8707,218.0105,4501.0
2021-04-14 14:40:00,249.47,249.65,249.42,249.53,5590.0,217.9756,218.1328,217.9319,218.028,5590.0
2021-04-14 14:45:00,249.55,249.55,249.28,249.36,5697.0,218.0455,218.0455,217.8096,217.8795,5697.0
2021-04-14 14:50:00,249.34,249.34,249.13,249.14,5389.0,217.862,217.862,217.6785,217.6872,5389.0
2021-04-14 14:55:00,249.21,249.72,249.2,249.59,7841.0,217.7484,218.194,217.7397,218.0804,7841.0
2021-04-14 15:00:00,249.61,249.79,249.5,249.79,7957.0,218.0979,218.2552,218.0018,218.2552,7957.0
2021-04-14 15:05:00,249.75,249.93,249.66,249.73,8684.0,218.2202,218.3775,218.1416,218.2027,8684.0
2021-04-14 15:10:00,249.74,250.11,249.72,250.11,5849.0,218.2115,218.5348,218.194,218.5348,5849.0
2021-04-14 15:15:00,250.08,250.19,249.93,249.97,10724.0,218.5086,218.6047,218.3775,218.4125,10724.0
2021-04-14 15:20:00,250.03,250.1,249.87,250.03,8661.0,218.4649,218.526,218.3251,218.4649,8661.0
2021-04-14 15:25:00,250.07,250.15,249.78,249.85,9118.0,218.4998,218.5697,218.2464,218.3076,9118.0
2021-04-14 15:30:00,249.81,250.09,249.74,249.98,12929.0,218.2727,218.5173,218.2115,218.4212,12929.0
2021-04-14 15:35:00,249.95,249.98,249.68,249.75,10937.0,218.395,218.4212,218.1591,218.2202,10937.0
2021-04-14 15:40:00,249.75,249.91,249.63,249.88,11121.0,218.2202,218.36,218.1154,218.3338,11121.0
2021-04-14 15:45:00,249.9,250.0,249.53,249.58,15018.0,218.3513,218.4387,218.028,218.0717,15018.0
2021-04-14 15:50:00,249.65,249.96,249.31,249.36,39846.0,218.1328,218.4037,217.8358,217.8795,39846.0
2021-04-14 15:55:00,249.4,249.76,249.09,249.66,118166.0,217.9144,218.229,217.6435,218.1416,118166.0
2021-04-15 09:30:00,251.1,253.52,250.5,253.52,122727.0,219.3998,221.5143,218.8755,221.5143,122727.0
2021-04-15 09:35:00,253.37,254.62,253.26,254.5,53293.0,221.3832,222.4754,221.2871,222.3706,53293.0
2021-04-15 09:40:00,254.43,255.52,254.34,255.41,23500.0,222.3094,223.2618,222.2308,223.1657,23500.0
2021-04-15 09:45:00,255.37,255.88,255.21,255.77,22623.0,223.1307,223.5763,222.9909,223.4802,22623.0
2021-04-15 09:50:00,255.92,256.01,255.55,255.57,19152.0,223.6113,223.6899,223.288,223.3055,19152.0
2021-04-15 09:55:00,255.51,256.01,255.23,256.0,21417.0,223.2531,223.6899,223.0084,223.6812,21417.0
2021-04-15 10:00:00,255.98,256.58,255.92,256.55,14081.0,223.6637,224.188,223.6113,224.1618,14081.0
2021-04-15 10:05:00,256.54,256.89,256.13,256.19,24457.0,224.153,224.4588,223.7948,223.8472,24457.0
2021-04-15 10:10:00,256.32,256.39,255.5,255.57,19789.0,223.9608,224.022,223.2443,223.3055,19789.0
2021-04-15 10:15:00,255.59,255.84,255.55,255.69,8515.0,223.323,223.5414,223.288,223.4103,8515.0
2021-04-15 10:20:00,255.68,256.53,255.66,256.28,11745.0,223.4016,224.1443,223.3841,223.9258,11745.0
2021-04-15 10:25:00,256.31,256.35,255.77,255.99,20311.0,223.9521,223.987,223.4802,223.6725,20311.0
2021-04-15 10:30:00,256.02,256.17,255.67,255.74,11941.0,223.6987,223.8297,223.3929,223.454,11941.0
2021-04-15 10:35:00,255.7,256.11,255.7,255.83,7001.0,223.4191,223.7773,223.4191,223.5327,7001.0
2021-04-15 10:40:00,255.79,255.95,255.68,255.75,15077.0,223.4977,223.6375,223.4016,223.4628,15077.0
2021-04-15 10:45:00,255.7,255.74,255.13,255.74,11519.0,223.4191,223.454,222.921,223.454,11519.0
2021-04-15 10:50:00,255.78,256.3,255.62,256.3,11175.0,223.489,223.9433,223.3492,223.9433,11175.0
2021-04-15 10:55:00,256.29,256.39,255.92,256.13,8572.0,223.9346,224.022,223.6113,223.7948,8572.0
2021-04-15 11:00:00,256.11,257.0,256.11,256.94,16668.0,223.7773,224.5549,223.7773,224.5025,16668.0
2021-04-15 11:05:00,256.87,256.89,256.55,256.69,11177.0,224.4414,224.4588,224.1618,224.2841,11177.0
2021-04-15 11:10:00,256.65,256.65,256.16,256.16,8719.0,224.2491,224.2491,223.821,223.821,8719.0
2021-04-15 11:15:00,256.2,256.56,255.99,256.12,14137.0,223.8559,224.1705,223.6725,223.786,14137.0
2021-04-15 11:20:00,256.19,256.39,255.8,255.9,17119.0,223.8472,224.022,223.5064,223.5938,17119.0
2021-04-15 11:25:00,255.84,256.17,255.84,256.17,12950.0,223.5414,223.8297,223.5414,223.8297,12950.0
2021-04-15 11:30:00,256.18,256.2,255.8,255.93,7884.0,223.8385,223.8559,223.5064,223.62,7884.0
2021-04-15 11:35:00,255.87,255.87,255.32,255.58,11080.0,223.5676,223.5676,223.087,223.3142,11080.0
2021-04-15 11:40:00,255.55,255.8,255.41,255.41,6892.0,223.288,223.5064,223.1657,223.1657,6892.0
2021-04-15 11:45:00,255.5,255.53,255.18,255.29,8078.0,223.2443,223.2705,222.9647,223.0608,8078.0
2021-04-15 11:50:00,255.3,255.48,255.2,255.36,4117.0,223.0696,223.2268,222.9822,223.122,4117.0
2021-04-15 11:55:00,255.3,255.43,255.2,255.25,6353.0,223.0696,223.1832,222.9822,223.0259,6353.0
2021-04-15 12:00:00,255.23,255.49,255.12,255.43,12272.0,223.0084,223.2356,222.9123,223.1832,12272.0
2021-04-15 12:05:00,255.42,255.69,255.22,255.69,7551.0,223.1744,223.4103,222.9997,223.4103,7551.0
2021-04-15 12:10:00,255.65,255.65,255.37,255.47,6879.0,223.3754,223.3754,223.1307,223.2181,6879.0
2021-04-15 12:15:00,255.51,255.73,255.44,255.5,7903.0,223.2531,223.4453,223.1919,223.2443,7903.0
2021-04-15 12:20:00,255.49,255.57,255.44,255.46,6029.0,223.2356,223.3055,223.1919,223.2094,6029.0
2021-04-15 12:25:00,255.39,255.57,255.36,255.54,9375.0,223.1482,223.3055,223.122,223.2793,9375.0
2021-04-15 12:30:00,255.53,255.74,255.5,255.57,9630.0,223.2705,223.454,223.2443,223.3055,9630.0
2021-04-15 12:35:00,255.54,255.73,255.54,255.63,4894.0,223.2793,223.4453,223.2793,223.3579,4894.0
2021-04-15 12:40:00,255.61,255.8,255.58,255.69,7323.0,223.3404,223.5064,223.3142,223.4103,7323.0
2021-04-15 12:45:00,255.67,255.67,255.31,255.37,6442.0,223.3929,223.3929,223.0783,223.1307,6442.0
2021-04-15 12:50:00,255.32,255.6,255.29,255.33,9074.0,223.087,223.3317,223.0608,223.0958,9074.0
2021-04-15 12:55:00,255.27,255.56,255.22,255.51,7619.0,223.0434,223.2967,222.9997,223.2531,7619.0
2021-04-15 13:00:00,255.49,255.63,255.35,255.53,6904.0,223.2356,223.3579,223.1133,223.2705,6904.0
2021-04-15 13:05:00,255.49,255.65,255.28,255.64,6388.0,223.2356,223.3754,223.0521,223.3666,6388.0
2021-04-15 13:10:00,255.61,255.98,255.61,255.97,4750.0,223.3404,223.6637,223.3404,223.655,4750.0
2021-04-15 13:15:00,255.96,256.35,255.89,256.09,9328.0,223.6462,223.987,223.5851,223.7598,9328.0
2021-04-15 13:20:00,256.07,256.38,256.07,256.31,10097.0,223.7424,224.0132,223.7424,223.9521,10097.0
2021-04-15 13:25:00,256.25,256.5,256.24,256.44,7156.0,223.8996,224.1181,223.8909,224.0656,7156.0
2021-04-15 13:30:00,256.45,256.61,256.33,256.52,6603.0,224.0744,224.2142,223.9695,224.1355,6603.0
2021-04-15 13:35:00,256.4,256.53,256.2,256.31,11699.0,224.0307,224.1443,223.8559,223.9521,11699.0
2021-04-15 13:40:00,256.36,256.52,256.27,256.44,9339.0,223.9957,224.1355,223.9171,224.0656,9339.0
2021-04-15 13:45:00,256.46,256.52,255.95,255.95,4703.0,224.0831,224.1355,223.6375,223.6375,4703.0
2021-04-15 13:50:00,255.91,255.93,255.74,255.76,6116.0,223.6026,223.62,223.454,223.4715,6116.0
2021-04-15 13:55:00,255.72,255.73,255.48,255.55,9571.0,223.4365,223.4453,223.2268,223.288,9571.0
2021-04-15 14:00:00,255.48,255.57,255.25,255.25,14356.0,223.2268,223.3055,223.0259,223.0259,14356.0
2021-04-15 14:05:00,255.24,255.36,255.13,255.18,10449.0,223.0171,223.122,222.921,222.9647,10449.0
2021-04-15 14:10:00,255.29,255.35,255.12,255.12,5510.0,223.0608,223.1133,222.9123,222.9123,5510.0
2021-04-15 14:15:00,255.22,255.53,255.21,255.47,8990.0,222.9997,223.2705,222.9909,223.2181,8990.0
2021-04-15 14:20:00,255.4,255.52,255.3,255.44,8009.0,223.1569,223.2618,223.0696,223.1919,8009.0
2021-04-15 14:25:00,255.48,255.58,255.4,255.52,6326.0,223.2268,223.3142,223.1569,223.2618,6326.0
2021-04-15 14:30:00,255.5,255.82,255.46,255.79,9333.0,223.2443,223.5239,223.2094,223.4977,9333.0
2021-04-15 14:35:00,255.74,255.85,255.51,255.6,6109.0,223.454,223.5501,223.2531,223.3317,6109.0
2021-04-15 14:40:00,255.59,255.64,255.26,255.26,7779.0,223.323,223.3666,223.0346,223.0346,7779.0
2021-04-15 14:45:00,255.22,255.32,255.12,255.14,6476.0,222.9997,223.087,222.9123,222.9298,6476.0
2021-04-15 14:50:00,255.12,255.23,255.05,255.07,8096.0,222.9123,223.0084,222.8511,222.8686,8096.0
2021-04-15 14:55:00,255.1,255.18,254.91,254.95,8537.0,222.8948,222.9647,222.7288,222.7637,8537.0
2021-04-15 15:00:00,254.97,255.02,254.72,254.73,9311.0,222.7812,222.8249,222.5628,222.5715,9311.0
2021-04-15 15:05:00,254.71,254.76,254.33,254.37,15484.0,222.554,222.5977,222.222,222.257,15484.0
2021-04-15 15:10:00,254.37,254.4,254.1,254.23,21773.0,222.257,222.2832,222.0211,222.1346,21773.0
2021-04-15 15:15:00,254.27,254.7,254.21,254.53,16043.0,222.1696,222.5453,222.1172,222.3968,16043.0
2021-04-15 15:20:00,254.5,254.79,254.41,254.74,11023.0,222.3706,222.6239,222.2919,222.5803,11023.0
2021-04-15 15:25:00,254.72,254.92,254.6,254.78,22285.0,222.5628,222.7375,222.4579,222.6152,22285.0
2021-04-15 15:30:00,254.76,255.44,254.73,255.23,25971.0,222.5977,223.1919,222.5715,223.0084,25971.0
2021-04-15 15:35:00,255.25,255.56,255.19,255.34,25666.0,223.0259,223.2967,222.9735,223.1045,25666.0
2021-04-15 15:40:00,255.33,255.74,255.33,255.66,32031.0,223.0958,223.454,223.0958,223.3841,32031.0
2021-04-15 15:45:00,255.66,255.91,255.48,255.83,44751.0,223.3841,223.6026,223.2268,223.5327,44751.0
2021-04-15 15:50:00,255.79,255.79,255.07,255.09,45554.0,223.4977,223.4977,222.8686,222.8861,45554.0
2021-04-15 15:55:00,255.06,255.12,254.69,255.08,77761.0,222.8599,222.9123,222.5366,222.8773,77761.0
2021-04-16 09:30:00,256.44,257.11,254.67,257.03,158536.0,224.0656,224.6511,222.5191,224.5812,158536.0
2021-04-16 09:35:00,256.9,257.55,256.9,257.55,34357.0,224.4676,225.0355,224.4676,225.0355,34357.0
2021-04-16 09:40:00,257.66,258.29,257.49,258.17,19649.0,225.1316,225.6821,224.9831,225.5772,19649.0
2021-04-16 09:45:00,258.16,258.54,257.89,258.22,17307.0,225.5685,225.9005,225.3326,225.6209,17307.0
2021-04-16 09:50:00,258.25,258.82,257.7,258.01,19496.0,225.6471,226.1452,225.1666,225.4374,19496.0
2021-04-16 09:55:00,258.0,258.46,257.84,258.42,13854.0,225.4287,225.8306,225.2889,225.7957,13854.0
2021-04-16 10:00:00,258.32,258.72,258.32,258.62,19952.0,225.7083,226.0578,225.7083,225.9704,19952.0
2021-04-16 10:05:00,258.56,258.62,257.74,257.79,22922.0,225.918,225.9704,225.2015,225.2452,22922.0
2021-04-16 10:10:00,257.76,258.7,257.44,258.64,25448.0,225.219,226.0403,224.9394,225.9879,25448.0
2021-04-16 10:15:00,258.7,258.82,258.23,258.65,19831.0,226.0403,226.1452,225.6297,225.9966,19831.0
2021-04-16 10:20:00,258.56,258.73,257.69,257.69,11633.0,225.918,226.0665,225.1578,225.1578,11633.0
2021-04-16 10:25:00,257.79,257.87,257.03,257.03,7899.0,225.2452,225.3151,224.5812,224.5812,7899.0
2021-04-16 10:30:00,257.09,257.51,256.98,257.27,24162.0,224.6336,225.0006,224.5375,224.7909,24162.0
2021-04-16 10:35:00,257.3,257.86,257.23,257.59,12162.0,224.8171,225.3064,224.7559,225.0705,12162.0
2021-04-16 10:40:00,257.61,257.67,257.11,257.12,6734.0,225.0879,225.1404,224.6511,224.6598,6734.0
2021-04-16 10:45:00,257.09,257.2,256.82,257.04,9841.0,224.6336,224.7297,224.3977,224.5899,9841.0
2021-04-16 10:50:00,256.99,257.01,256.71,256.9,7303.0,224.5462,224.5637,224.3016,224.4676,7303.0
2021-04-16 10:55:00,256.94,257.48,256.86,257.3,8968.0,224.5025,224.9743,224.4326,224.8171,8968.0
2021-04-16 11:00:00,257.41,257.48,256.93,256.94,6570.0,224.9132,224.9743,224.4938,224.5025,6570.0
2021-04-16 11:05:00,256.97,257.01,256.68,256.81,5513.0,224.5287,224.5637,224.2753,224.3889,5513.0
2021-04-16 11:10:00,256.81,257.17,256.67,256.67,6126.0,224.3889,224.7035,224.2666,224.2666,6126.0
2021-04-16 11:15:00,256.6,256.78,256.34,256.46,7599.0,224.2054,224.3627,223.9783,224.0831,7599.0
2021-04-16 11:20:00,256.36,256.66,256.34,256.44,4732.0,223.9957,224.2579,223.9783,224.0656,4732.0
2021-04-16 11:25:00,256.48,256.49,256.16,256.16,6371.0,224.1006,224.1093,223.821,223.821,6371.0
2021-04-16 11:30:00,256.23,256.51,256.22,256.45,5344.0,223.8822,224.1268,223.8734,224.0744,5344.0
2021-04-16 11:35:00,256.38,256.57,256.33,256.51,9278.0,224.0132,224.1792,223.9695,224.1268,9278.0
2021-04-16 11:40:00,256.51,256.52,256.19,256.23,6778.0,224.1268,224.1355,223.8472,223.8822,6778.0
2021-04-16 11:45:00,256.26,256.69,256.19,256.64,12394.0,223.9084,224.2841,223.8472,224.2404,12394.0
2021-04-16 11:50:00,256.63,256.64,256.23,256.47,5016.0,224.2317,224.2404,223.8822,224.0919,5016.0
2021-04-16 11:55:00,256.52,256.81,256.41,256.81,6086.0,224.1355,224.3889,224.0394,224.3889,6086.0
2021-04-16 12:00:00,256.79,256.88,256.54,256.54,5083.0,224.3715,224.4501,224.153,224.153,5083.0
2021-04-16 12:05:00,256.53,257.03,256.41,257.03,10680.0,224.1443,224.5812,224.0394,224.5812,10680.0
2021-04-16 12:10:00,257.03,257.03,256.5,256.65,6685.0,224.5812,224.5812,224.1181,224.2491,6685.0
2021-04-16 12:15:00,256.7,256.7,256.44,256.5,8449.0,224.2928,224.2928,224.0656,224.1181,8449.0
2021-04-16 12:20:00,256.45,256.58,256.4,256.45,24618.0,224.0744,224.188,224.0307,224.0744,24618.0
2021-04-16 12:25:00,256.57,256.58,256.4,256.52,5983.0,224.1792,224.188,224.0307,224.1355,5983.0
2021-04-16 12:30:00,256.5,256.6,256.41,256.45,6291.0,224.1181,224.2054,224.0394,224.0744,6291.0
2021-04-16 12:35:00,256.47,256.52,256.36,256.38,7548.0,224.0919,224.1355,223.9957,224.0132,7548.0
2021-04-16 12:40:00,256.38,256.54,256.34,256.5,4928.0,224.0132,224.153,223.9783,224.1181,4928.0
2021-04-16 12:45:00,256.46,256.54,256.28,256.44,6114.0,224.0831,224.153,223.9258,224.0656,6114.0
2021-04-16 12:50:00,256.34,256.38,256.23,256.26,8393.0,223.9783,224.0132,223.8822,223.9084,8393.0
2021-04-16 12:55:00,256.28,256.44,256.27,256.37,4697.0,223.9258,224.0656,223.9171,224.0045,4697.0
2021-04-16 13:00:00,256.38,256.44,256.15,256.16,5884.0,224.0132,224.0656,223.8123,223.821,5884.0
2021-04-16 13:05:00,256.19,256.21,255.91,255.94,9574.0,223.8472,223.8647,223.6026,223.6288,9574.0
2021-04-16 13:10:00,255.96,256.05,255.91,255.97,5455.0,223.6462,223.7249,223.6026,223.655,5455.0
2021-04-16 13:15:00,256.0,256.07,255.93,256.03,5677.0,223.6812,223.7424,223.62,223.7074,5677.0
2021-04-16 13:20:00,256.03,256.03,255.86,255.9,5925.0,223.7074,223.7074,223.5589,223.5938,5925.0
2021-04-16 13:25:00,255.92,256.11,255.85,255.98,8996.0,223.6113,223.7773,223.5501,223.6637,8996.0
2021-04-16 13:30:00,255.97,256.06,255.81,255.91,8328.0,223.655,223.7336,223.5152,223.6026,8328.0
2021-04-16 13:35:00,255.84,256.19,255.84,256.09,8342.0,223.5414,223.8472,223.5414,223.7598,8342.0
2021-04-16 13:40:00,256.04,256.22,256.0,256.13,5704.0,223.7161,223.8734,223.6812,223.7948,5704.0
2021-04-16 13:45:00,256.16,256.37,256.14,256.15,9088.0,223.821,224.0045,223.8035,223.8123,9088.0
2021-04-16 13:50:00,256.04,256.14,255.9,256.11,8666.0,223.7161,223.8035,223.5938,223.7773,8666.0
2021-04-16 13:55:00,256.05,256.06,255.84,256.05,6909.0,223.7249,223.7336,223.5414,223.7249,6909.0
2021-04-16 14:00:00,256.02,256.29,256.02,256.23,17330.0,223.6987,223.9346,223.6987,223.8822,17330.0
2021-04-16 14:05:00,256.24,256.24,256.02,256.07,7213.0,223.8909,223.8909,223.6987,223.7424,7213.0
2021-04-16 14:10:00,256.08,256.24,256.06,256.19,10820.0,223.7511,223.8909,223.7336,223.8472,10820.0
2021-04-16 14:15:00,256.19,256.24,256.09,256.24,6721.0,223.8472,223.8909,223.7598,223.8909,6721.0
2021-04-16 14:20:00,256.23,256.32,256.17,256.24,9806.0,223.8822,223.9608,223.8297,223.8909,9806.0
2021-04-16 14:25:00,256.29,256.4,256.22,256.3,7010.0,223.9346,224.0307,223.8734,223.9433,7010.0
2021-04-16 14:30:00,256.29,256.39,256.23,256.36,8842.0,223.9346,224.022,223.8822,223.9957,8842.0
2021-04-16 14:35:00,256.36,256.4,256.18,256.29,12704.0,223.9957,224.0307,223.8385,223.9346,12704.0
2021-04-16 14:40:00,256.3,256.31,256.12,256.2,10186.0,223.9433,223.9521,223.786,223.8559,10186.0
2021-04-16 14:45:00,256.23,256.28,256.11,256.28,10068.0,223.8822,223.9258,223.7773,223.9258,10068.0
2021-04-16 14:50:00,256.35,256.4,256.23,256.35,10359.0,223.987,224.0307,223.8822,223.987,10359.0
2021-04-16 14:55:00,256.32,256.32,256.1,256.15,9710.0,223.9608,223.9608,223.7686,223.8123,9710.0
2021-04-16 15:00:00,256.17,256.22,256.08,256.12,12183.0,223.8297,223.8734,223.7511,223.786,12183.0
2021-04-16 15:05:00,256.15,256.25,256.12,256.2,19347.0,223.8123,223.8996,223.786,223.8559,19347.0
2021-04-16 15:10:00,256.2,256.34,256.0,256.27,14222.0,223.8559,223.9783,223.6812,223.9171,14222.0
2021-04-16 15:15:00,256.27,256.51,256.27,256.43,17336.0,223.9171,224.1268,223.9171,224.0569,17336.0
2021-04-16 15:20:00,256.38,256.47,256.3,256.44,13120.0,224.0132,224.0919,223.9433,224.0656,13120.0
2021-04-16 15:25:00,256.44,256.54,256.22,256.3,17898.0,224.0656,224.153,223.8734,223.9433,17898.0
2021-04-16 15:30:00,256.32,256.43,256.22,256.36,18155.0,223.9608,224.0569,223.8734,223.9957,18155.0
2021-04-16 15:35:00,256.37,256.78,256.36,256.78,15418.0,224.0045,224.3627,223.9957,224.3627,15418.0
2021-04-16 15:40:00,256.79,256.81,256.4,256.46,25820.0,224.3715,224.3889,224.0307,224.0831,25820.0
2021-04-16 15:45:00,256.45,256.56,256.34,256.41,30603.0,224.0744,224.1705,223.9783,224.0394,30603.0
2021-04-16 15:50:00,256.47,256.51,255.85,255.94,51742.0,224.0919,224.1268,223.5501,223.6288,51742.0
2021-04-16 15:55:00,255.87,256.15,255.57,255.72,159299.0,223.5676,223.8123,223.3055,223.4365,159299.0
2021-04-19 09:30:00,252.7,254.41,252.64,254.41,65449.0,220.7978,222.2919,220.7454,222.2919,65449.0
2021-04-19 09:35:00,254.48,254.48,252.87,253.22,16681.0,222.3531,222.3531,220.9463,221.2522,16681.0
2021-04-19 09:40:00,253.21,253.71,253.14,253.68,16771.0,221.2434,221.6803,221.1823,221.6541,16771.0
2021-04-19 09:45:00,253.68,254.63,253.65,254.53,13757.0,221.6541,222.4841,221.6279,222.3968,13757.0
2021-04-19 09:50:00,254.46,255.06,254.46,254.57,7790.0,222.3356,222.8599,222.3356,222.4317,7790.0
2021-04-19 09:55:00,254.59,254.78,254.38,254.45,8986.0,222.4492,222.6152,222.2657,222.3269,8986.0
2021-04-19 10:00:00,254.36,255.2,254.29,254.29,14718.0,222.2482,222.9822,222.1871,222.1871,14718.0
2021-04-19 10:05:00,254.49,254.52,253.79,254.05,14737.0,222.3618,222.388,221.7502,221.9774,14737.0
2021-04-19 10:10:00,253.96,254.34,253.81,254.2,9264.0,221.8987,222.2308,221.7677,222.1084,9264.0
2021-04-19 10:15:00,254.2,254.39,253.9,254.28,19079.0,222.1084,222.2744,221.8463,222.1783,19079.0
2021-04-19 10:20:00,254.75,255.09,254.56,255.06,8399.0,222.589,222.8861,222.423,222.8599,8399.0
2021-04-19 10:25:00,255.07,255.11,254.71,254.82,5024.0,222.8686,222.9035,222.554,222.6502,5024.0
2021-04-19 10:30:00,254.84,255.44,254.81,255.42,8625.0,222.6676,223.1919,222.6414,223.1744,8625.0
2021-04-19 10:35:00,255.34,255.91,255.3,255.69,12337.0,223.1045,223.6026,223.0696,223.4103,12337.0
2021-04-19 10:40:00,255.58,255.62,254.98,255.47,10264.0,223.3142,223.3492,222.79,223.2181,10264.0
2021-04-19 10:45:00,255.53,255.55,254.92,255.05,9550.0,223.2705,223.288,222.7375,222.8511,9550.0
2021-04-19 10:50:00,255.15,255.56,255.14,255.44,6991.0,222.9385,223.2967,222.9298,223.1919,6991.0
2021-04-19 10:55:00,255.44,255.85,255.26,255.77,8748.0,223.1919,223.5501,223.0346,223.4802,8748.0
2021-04-19 11:00:00,255.85,255.92,255.19,255.22,3558.0,223.5501,223.6113,222.9735,222.9997,3558.0
2021-04-19 11:05:00,255.22,255.44,255.03,255.42,9090.0,222.9997,223.1919,222.8336,223.1744,9090.0
2021-04-19 11:10:00,255.39,255.39,255.16,255.29,4637.0,223.1482,223.1482,222.9472,223.0608,4637.0
2021-04-19 11:15:00,255.29,255.47,255.2,255.47,5990.0,223.0608,223.2181,222.9822,223.2181,5990.0
2021-04-19 11:20:00,255.53,255.63,255.29,255.32,7113.0,223.2705,223.3579,223.0608,223.087,7113.0
2021-04-19 11:25:00,255.42,255.42,254.88,255.08,18827.0,223.1744,223.1744,222.7026,222.8773,18827.0
2021-04-19 11:30:00,255.07,255.08,254.41,254.49,19365.0,222.8686,222.8773,222.2919,222.3618,19365.0
2021-04-19 11:35:00,254.54,254.54,254.22,254.5,27677.0,222.4055,222.4055,222.1259,222.3706,27677.0
2021-04-19 11:40:00,254.5,255.06,254.49,254.63,49305.0,222.3706,222.8599,222.3618,222.4841,49305.0
2021-04-19 11:45:00,254.6,255.14,254.39,255.08,13865.0,222.4579,222.9298,222.2744,222.8773,13865.0
2021-04-19 11:50:00,255.06,255.6,255.04,255.6,3400.0,222.8599,223.3317,222.8424,223.3317,3400.0
2021-04-19 11:55:00,255.51,255.51,254.94,255.22,6732.0,223.2531,223.2531,222.755,222.9997,6732.0
2021-04-19 12:00:00,255.19,255.44,254.94,255.06,6976.0,222.9735,223.1919,222.755,222.8599,6976.0
2021-04-19 12:05:00,255.23,255.81,255.16,255.81,6275.0,223.0084,223.5152,222.9472,223.5152,6275.0
2021-04-19 12:10:00,255.85,255.95,255.69,255.71,3994.0,223.5501,223.6375,223.4103,223.4278,3994.0
2021-04-19 12:15:00,255.79,256.09,255.77,256.02,5560.0,223.4977,223.7598,223.4802,223.6987,5560.0
2021-04-19 12:20:00,256.08,256.08,255.59,255.64,7847.0,223.7511,223.7511,223.323,223.3666,7847.0
2021-04-19 12:25:00,255.51,255.53,254.97,255.21,8387.0,223.2531,223.2705,222.7812,222.9909,8387.0
2021-04-19 12:30:00,255.28,255.32,255.01,255.23,7202.0,223.0521,223.087,222.8162,223.0084,7202.0
2021-04-19 12:35:00,255.23,255.24,255.13,255.16,3748.0,223.0084,223.0171,222.921,222.9472,3748.0
2021-04-19 12:40:00,255.09,255.2,254.87,255.2,4566.0,222.8861,222.9822,222.6938,222.9822,4566.0
2021-04-19 12:45:00,255.1,255.66,255.08,255.64,4660.0,222.8948,223.3841,222.8773,223.3666,4660.0
2021-04-19 12:50:00,255.53,255.59,255.32,255.4,4222.0,223.2705,223.323,223.087,223.1569,4222.0
2021-04-19 12:55:00,255.44,255.49,255.22,255.22,3931.0,223.1919,223.2356,222.9997,222.9997,3931.0
2021-04-19 13:00:00,255.23,255.23,254.97,255.15,5556.0,223.0084,223.0084,222.7812,222.9385,5556.0
2021-04-19 13:05:00,255.23,255.28,254.96,254.96,4480.0,223.0084,223.0521,222.7725,222.7725,4480.0
2021-04-19 13:10:00,254.95,254.97,254.85,254.93,5435.0,222.7637,222.7812,222.6764,222.7463,5435.0
2021-04-19 13:15:00,254.94,255.01,254.84,254.87,5307.0,222.755,222.8162,222.6676,222.6938,5307.0
2021-04-19 13:20:00,254.91,255.13,254.91,255.13,9143.0,222.7288,222.921,222.7288,222.921,9143.0
2021-04-19 13:25:00,255.15,255.51,255.12,255.49,4963.0,222.9385,223.2531,222.9123,223.2356,4963.0
2021-04-19 13:30:00,255.51,255.81,255.49,255.76,3875.0,223.2531,223.5152,223.2356,223.4715,3875.0
2021-04-19 13:35:00,255.78,255.95,255.78,255.93,14004.0,223.489,223.6375,223.489,223.62,14004.0
2021-04-19 13:40:00,256.01,256.05,255.66,255.68,8029.0,223.6899,223.7249,223.3841,223.4016,8029.0
2021-04-19 13:45:00,255.62,255.64,255.19,255.19,4456.0,223.3492,223.3666,222.9735,222.9735,4456.0
2021-04-19 13:50:00,255.13,255.2,255.06,255.14,3910.0,222.921,222.9822,222.8599,222.9298,3910.0
2021-04-19 13:55:00,255.11,255.18,255.04,255.11,3430.0,222.9035,222.9647,222.8424,222.9035,3430.0
2021-04-19 14:00:00,255.11,255.22,255.04,255.19,3787.0,222.9035,222.9997,222.8424,222.9735,3787.0
2021-04-19 14:05:00,255.19,255.53,255.18,255.45,4773.0,222.9735,223.2705,222.9647,223.2006,4773.0
2021-04-19 14:10:00,255.42,255.55,255.4,255.46,3315.0,223.1744,223.288,223.1569,223.2094,3315.0
2021-04-19 14:15:00,255.49,255.8,255.45,255.8,5155.0,223.2356,223.5064,223.2006,223.5064,5155.0
2021-04-19 14:20:00,255.82,255.97,255.8,255.91,1517.0,223.5239,223.655,223.5064,223.6026,1517.0
2021-04-19 14:25:00,255.84,255.91,255.81,255.82,2100.0,223.5414,223.6026,223.5152,223.5239,2100.0
2021-04-19 14:30:00,255.82,255.82,255.61,255.61,3703.0,223.5239,223.5239,223.3404,223.3404,3703.0
2021-04-19 14:35:00,255.58,255.6,255.32,255.52,3973.0,223.3142,223.3317,223.087,223.2618,3973.0
2021-04-19 14:40:00,255.51,255.74,255.47,255.67,3498.0,223.2531,223.454,223.2181,223.3929,3498.0
2021-04-19 14:45:00,255.65,255.91,255.58,255.82,4301.0,223.3754,223.6026,223.3142,223.5239,4301.0
2021-04-19 14:50:00,255.82,255.82,255.63,255.72,5082.0,223.5239,223.5239,223.3579,223.4365,5082.0
2021-04-19 14:55:00,255.77,255.86,255.76,255.77,1703.0,223.4802,223.5589,223.4715,223.4802,1703.0
2021-04-19 15:00:00,255.77,255.81,255.59,255.65,4624.0,223.4802,223.5152,223.323,223.3754,4624.0
2021-04-19 15:05:00,255.68,255.75,255.56,255.65,20650.0,223.4016,223.4628,223.2967,223.3754,20650.0
2021-04-19 15:10:00,255.64,255.75,255.35,255.35,8983.0,223.3666,223.4628,223.1133,223.1133,8983.0
2021-04-19 15:15:00,255.37,255.37,255.2,255.2,4495.0,223.1307,223.1307,222.9822,222.9822,4495.0
2021-04-19 15:20:00,255.24,255.41,255.24,255.3,5532.0,223.0171,223.1657,223.0171,223.0696,5532.0
2021-04-19 15:25:00,255.38,255.5,255.33,255.5,4140.0,223.1395,223.2443,223.0958,223.2443,4140.0
2021-04-19 15:30:00,255.51,255.58,255.27,255.48,9009.0,223.2531,223.3142,223.0434,223.2268,9009.0
2021-04-19 15:35:00,255.38,255.69,255.36,255.67,10023.0,223.1395,223.4103,223.122,223.3929,10023.0
2021-04-19 15:40:00,255.69,255.69,255.37,255.44,38087.0,223.4103,223.4103,223.1307,223.1919,38087.0
2021-04-19 15:45:00,255.53,255.55,255.35,255.51,16105.0,223.2705,223.288,223.1133,223.2531,16105.0
2021-04-19 15:50:00,255.43,255.8,255.43,255.7,44828.0,223.1832,223.5064,223.1832,223.4191,44828.0
2021-04-19 15:55:00,255.73,256.11,255.45,255.82,157809.0,223.4453,223.7773,223.2006,223.5239,157809.0
2021-04-20 09:30:00,254.62,256.97,254.62,256.64,45945.0,222.4754,224.5287,222.4754,224.2404,45945.0
2021-04-20 09:35:00,256.54,258.26,256.09,258.23,9943.0,224.153,225.6559,223.7598,225.6297,9943.0
2021-04-20 09:40:00,258.18,258.67,258.05,258.58,20791.0,225.586,226.0141,225.4724,225.9355,20791.0
2021-04-20 09:45:00,258.63,258.63,257.68,257.76,8890.0,225.9792,225.9792,225.1491,225.219,8890.0
2021-04-20 09:50:00,257.89,257.91,257.52,257.8,18286.0,225.3326,225.3501,225.0093,225.2539,18286.0
2021-04-20 09:55:00,257.69,257.77,257.15,257.23,5174.0,225.1578,225.2277,224.686,224.7559,5174.0
2021-04-20 10:00:00,257.23,257.52,257.23,257.35,9377.0,224.7559,225.0093,224.7559,224.8608,9377.0
2021-04-20 10:05:00,257.35,257.72,257.24,257.41,5314.0,224.8608,225.184,224.7646,224.9132,5314.0
2021-04-20 10:10:00,257.31,257.43,257.2,257.2,3924.0,224.8258,224.9307,224.7297,224.7297,3924.0
2021-04-20 10:15:00,257.23,257.59,257.11,257.52,5136.0,224.7559,225.0705,224.6511,225.0093,5136.0
2021-04-20 10:20:00,257.46,257.81,257.43,257.77,6550.0,224.9569,225.2627,224.9307,225.2277,6550.0
2021-04-20 10:25:00,257.71,257.73,257.22,257.33,6625.0,225.1753,225.1928,224.7472,224.8433,6625.0
2021-04-20 10:30:00,257.34,258.07,257.26,257.86,4004.0,224.852,225.4899,224.7821,225.3064,4004.0
2021-04-20 10:35:00,257.76,258.26,257.76,258.11,8089.0,225.219,225.6559,225.219,225.5248,8089.0
2021-04-20 10:40:00,258.02,258.02,257.59,257.78,9100.0,225.4462,225.4462,225.0705,225.2365,9100.0
2021-04-20 10:45:00,257.8,257.86,257.57,257.57,7042.0,225.2539,225.3064,225.053,225.053,7042.0
2021-04-20 10:50:00,257.56,257.66,257.35,257.36,10864.0,225.0442,225.1316,224.8608,224.8695,10864.0
2021-04-20 10:55:00,257.24,258.28,257.23,258.17,10974.0,224.7646,225.6734,224.7559,225.5772,10974.0
2021-04-20 11:00:00,258.1,258.29,257.98,258.21,9440.0,225.5161,225.6821,225.4112,225.6122,9440.0
2021-04-20 11:05:00,258.32,258.68,258.18,258.68,12442.0,225.7083,226.0229,225.586,226.0229,12442.0
2021-04-20 11:10:00,258.72,258.87,258.54,258.64,11923.0,226.0578,226.1889,225.9005,225.9879,11923.0
2021-04-20 11:15:00,258.56,258.71,258.12,258.5,9372.0,225.918,226.0491,225.5336,225.8656,9372.0
2021-04-20 11:20:00,258.62,258.64,258.19,258.22,5611.0,225.9704,225.9879,225.5947,225.6209,5611.0
2021-04-20 11:25:00,258.3,258.47,258.1,258.26,4718.0,225.6908,225.8394,225.5161,225.6559,4718.0
2021-04-20 11:30:00,258.34,258.34,257.9,258.19,4408.0,225.7258,225.7258,225.3413,225.5947,4408.0
2021-04-20 11:35:00,258.27,258.55,257.86,258.55,9389.0,225.6646,225.9093,225.3064,225.9093,9389.0
2021-04-20 11:40:00,258.55,258.69,258.44,258.57,5445.0,225.9093,226.0316,225.8132,225.9267,5445.0
2021-04-20 11:45:00,258.64,258.82,258.57,258.82,8542.0,225.9879,226.1452,225.9267,226.1452,8542.0
2021-04-20 11:50:00,258.66,258.97,258.66,258.91,8644.0,226.0054,226.2762,226.0054,226.2238,8644.0
2021-04-20 11:55:00,258.88,259.19,258.88,258.95,9338.0,226.1976,226.4685,226.1976,226.2588,9338.0
2021-04-20 12:00:00,258.97,259.38,258.95,259.37,4288.0,226.2762,226.6345,226.2588,226.6257,4288.0
2021-04-20 12:05:00,259.28,259.69,259.23,259.68,4870.0,226.5471,226.9053,226.5034,226.8966,4870.0
2021-04-20 12:10:00,259.7,259.7,259.28,259.38,6377.0,226.9141,226.9141,226.5471,226.6345,6377.0
2021-04-20 12:15:00,259.42,259.51,259.2,259.26,6979.0,226.6694,226.7481,226.4772,226.5296,6979.0
2021-04-20 12:20:00,259.31,259.56,259.31,259.39,7237.0,226.5733,226.7918,226.5733,226.6432,7237.0
2021-04-20 12:25:00,259.42,259.46,259.04,259.04,8722.0,226.6694,226.7044,226.3374,226.3374,8722.0
2021-04-20 12:30:00,259.09,259.23,259.04,259.19,7796.0,226.3811,226.5034,226.3374,226.4685,7796.0
2021-04-20 12:35:00,259.23,259.51,259.19,259.3,6766.0,226.5034,226.7481,226.4685,226.5646,6766.0
2021-04-20 12:40:00,259.26,259.46,259.21,259.41,5400.0,226.5296,226.7044,226.4859,226.6607,5400.0
2021-04-20 12:45:00,259.38,259.44,259.29,259.38,12584.0,226.6345,226.6869,226.5558,226.6345,12584.0
2021-04-20 12:50:00,259.42,259.89,259.39,259.78,7597.0,226.6694,227.0801,226.6432,226.984,7597.0
2021-04-20 12:55:00,259.78,260.08,259.78,260.03,33378.0,226.984,227.2461,226.984,227.2024,33378.0
2021-04-20 13:00:00,260.0,260.1,259.88,260.08,14332.0,227.1762,227.2636,227.0714,227.2461,14332.0
2021-04-20 13:05:00,260.02,260.15,259.97,260.15,5269.0,227.1937,227.3073,227.15,227.3073,5269.0
2021-04-20 13:10:00,260.19,260.36,260.09,260.33,14724.0,227.3422,227.4908,227.2548,227.4645,14724.0
2021-04-20 13:15:00,260.33,260.33,260.01,260.1,5914.0,227.4645,227.4645,227.1849,227.2636,5914.0
2021-04-20 13:20:00,260.11,260.12,259.89,259.89,6710.0,227.2723,227.2811,227.0801,227.0801,6710.0
2021-04-20 13:25:00,259.96,260.0,259.51,259.55,16235.0,227.1413,227.1762,226.7481,226.783,16235.0
2021-04-20 13:30:00,259.57,259.86,259.48,259.57,10332.0,226.8005,227.0539,226.7219,226.8005,10332.0
2021-04-20 13:35:00,259.57,259.58,259.27,259.53,7540.0,226.8005,226.8092,226.5384,226.7655,7540.0
2021-04-20 13:40:00,259.47,259.56,259.4,259.55,3715.0,226.7131,226.7918,226.652,226.783,3715.0
2021-04-20 13:45:00,259.43,259.53,259.33,259.35,4454.0,226.6782,226.7655,226.5908,226.6083,4454.0
2021-04-20 13:50:00,259.42,259.86,259.33,259.57,10952.0,226.6694,227.0539,226.5908,226.8005,10952.0
2021-04-20 13:55:00,259.54,259.62,259.45,259.45,3780.0,226.7743,226.8442,226.6956,226.6956,3780.0
2021-04-20 14:00:00,259.46,259.57,259.38,259.43,8358.0,226.7044,226.8005,226.6345,226.6782,8358.0
2021-04-20 14:05:00,259.44,259.49,259.24,259.39,9445.0,226.6869,226.7306,226.5122,226.6432,9445.0
2021-04-20 14:10:00,259.37,259.6,259.29,259.6,5150.0,226.6257,226.8267,226.5558,226.8267,5150.0
2021-04-20 14:15:00,259.71,259.76,259.53,259.66,4816.0,226.9228,226.9665,226.7655,226.8791,4816.0
2021-04-20 14:20:00,259.73,259.86,259.69,259.74,3132.0,226.9403,227.0539,226.9053,226.949,3132.0
2021-04-20 14:25:00,259.74,259.78,259.67,259.69,3694.0,226.949,226.984,226.8879,226.9053,3694.0
2021-04-20 14:30:00,259.59,259.59,259.21,259.21,6611.0,226.818,226.818,226.4859,226.4859,6611.0
2021-04-20 14:35:00,259.21,259.39,259.2,259.36,9711.0,226.4859,226.6432,226.4772,226.617,9711.0
2021-04-20 14:40:00,259.29,259.36,259.13,259.18,5640.0,226.5558,226.617,226.416,226.4597,5640.0
2021-04-20 14:45:00,259.12,259.33,259.07,259.3,3886.0,226.4073,226.5908,226.3636,226.5646,3886.0
2021-04-20 14:50:00,259.37,259.44,259.23,259.27,8172.0,226.6257,226.6869,226.5034,226.5384,8172.0
2021-04-20 14:55:00,259.25,259.26,259.0,259.17,15796.0,226.5209,226.5296,226.3025,226.451,15796.0
2021-04-20 15:00:00,259.17,259.35,259.02,259.2,15132.0,226.451,226.6083,226.3199,226.4772,15132.0
2021-04-20 15:05:00,259.23,259.53,259.06,259.51,7832.0,226.5034,226.7655,226.3549,226.7481,7832.0
2021-04-20 15:10:00,259.5,259.51,259.23,259.23,11926.0,226.7393,226.7481,226.5034,226.5034,11926.0
2021-04-20 15:15:00,259.3,259.64,259.26,259.43,29280.0,226.5646,226.8617,226.5296,226.6782,29280.0
2021-04-20 15:20:00,259.41,259.66,259.4,259.66,5847.0,226.6607,226.8791,226.652,226.8791,5847.0
2021-04-20 15:25:00,259.62,259.7,259.45,259.59,9240.0,226.8442,226.9141,226.6956,226.818,9240.0
2021-04-20 15:30:00,259.54,259.7,259.47,259.68,7500.0,226.7743,226.9141,226.7131,226.8966,7500.0
2021-04-20 15:35:00,259.71,259.73,259.4,259.5,7842.0,226.9228,226.9403,226.652,226.7393,7842.0
2021-04-20 15:40:00,259.45,259.68,259.45,259.56,10715.0,226.6956,226.8966,226.6956,226.7918,10715.0
2021-04-20 15:45:00,259.49,259.64,259.35,259.64,22956.0,226.7306,226.8617,226.6083,226.8617,22956.0
2021-04-20 15:50:00,259.64,259.65,259.12,259.2,29717.0,226.8617,226.8704,226.4073,226.4772,29717.0
2021-04-20 15:55:00,259.12,259.39,258.99,259.14,55904.0,226.4073,226.6432,226.2937,226.4248,55904.0
2021-04-21 09:30:00,259.99,261.0,259.53,259.73,40697.0,227.1675,228.05,226.7655,226.9403,40697.0
2021-04-21 09:35:00,259.77,260.78,259.67,259.73,11452.0,226.9752,227.8577,226.8879,226.9403,11452.0
2021-04-21 09:40:00,259.72,260.45,259.64,260.45,12874.0,226.9316,227.5694,226.8617,227.5694,12874.0
2021-04-21 09:45:00,260.26,261.0,260.12,260.63,15305.0,227.4034,228.05,227.2811,227.7267,15305.0
2021-04-21 09:50:00,260.69,260.86,260.27,260.27,14731.0,227.7791,227.9276,227.4121,227.4121,14731.0
2021-04-21 09:55:00,260.39,260.39,260.11,260.33,7821.0,227.517,227.517,227.2723,227.4645,7821.0
2021-04-21 10:00:00,260.44,260.46,259.7,259.88,9812.0,227.5607,227.5781,226.9141,227.0714,9812.0
2021-04-21 10:05:00,259.82,259.82,259.11,259.49,8001.0,227.0189,227.0189,226.3986,226.7306,8001.0
2021-04-21 10:10:00,259.55,260.14,259.47,259.66,52847.0,226.783,227.2985,226.7131,226.8791,52847.0
2021-04-21 10:15:00,259.72,260.34,259.65,260.19,7090.0,226.9316,227.4733,226.8704,227.3422,7090.0
2021-04-21 10:20:00,260.16,260.26,259.99,260.07,7746.0,227.316,227.4034,227.1675,227.2374,7746.0
2021-04-21 10:25:00,260.0,260.16,259.74,259.74,6373.0,227.1762,227.316,226.949,226.949,6373.0
2021-04-21 10:30:00,259.89,259.89,259.2,259.31,15461.0,227.0801,227.0801,226.4772,226.5733,15461.0
2021-04-21 10:35:00,259.28,259.43,259.03,259.12,13824.0,226.5471,226.6782,226.3287,226.4073,13824.0
2021-04-21 10:40:00,259.18,259.4,258.89,259.36,14411.0,226.4597,226.652,226.2063,226.617,14411.0
2021-04-21 10:45:00,259.36,259.36,258.56,258.56,14586.0,226.617,226.617,225.918,225.918,14586.0
2021-04-21 10:50:00,258.5,259.14,258.37,258.92,7691.0,225.8656,226.4248,225.752,226.2326,7691.0
2021-04-21 10:55:00,258.84,259.04,258.76,258.76,11152.0,226.1627,226.3374,226.0928,226.0928,11152.0
2021-04-21 11:00:00,258.77,259.27,258.76,259.15,6991.0,226.1015,226.5384,226.0928,226.4335,6991.0
2021-04-21 11:05:00,259.11,259.26,258.92,258.93,7349.0,226.3986,226.5296,226.2326,226.2413,7349.0
2021-04-21 11:10:00,258.86,258.97,258.76,258.88,11168.0,226.1801,226.2762,226.0928,226.1976,11168.0
2021-04-21 11:15:00,258.88,258.98,258.62,258.63,8724.0,226.1976,226.285,225.9704,225.9792,8724.0
2021-04-21 11:20:00,258.54,258.65,258.47,258.6,7548.0,225.9005,225.9966,225.8394,225.953,7548.0
2021-04-21 11:25:00,258.61,258.75,258.49,258.68,6926.0,225.9617,226.084,225.8568,226.0229,6926.0
2021-04-21 11:30:00,258.66,259.0,258.66,258.8,12942.0,226.0054,226.3025,226.0054,226.1277,12942.0
2021-04-21 11:35:00,258.78,259.11,258.76,259.07,10035.0,226.1102,226.3986,226.0928,226.3636,10035.0
2021-04-21 11:40:00,259.06,259.07,258.88,258.93,4983.0,226.3549,226.3636,226.1976,226.2413,4983.0
2021-04-21 11:45:00,258.9,258.96,258.46,258.49,4168.0,226.2151,226.2675,225.8306,225.8568,4168.0
2021-04-21 11:50:00,258.45,258.78,258.42,258.72,6473.0,225.8219,226.1102,225.7957,226.0578,6473.0
2021-04-21 11:55:00,258.63,258.74,258.44,258.44,6524.0,225.9792,226.0753,225.8132,225.8132,6524.0
2021-04-21 12:00:00,258.41,258.41,258.07,258.22,12464.0,225.7869,225.7869,225.4899,225.6209,12464.0
2021-04-21 12:05:00,258.21,258.26,258.09,258.12,9521.0,225.6122,225.6559,225.5073,225.5336,9521.0
2021-04-21 12:10:00,258.11,258.2,258.01,258.07,13516.0,225.5248,225.6035,225.4374,225.4899,13516.0
2021-04-21 12:15:00,258.08,258.21,258.01,258.21,8453.0,225.4986,225.6122,225.4374,225.6122,8453.0
2021-04-21 12:20:00,258.19,258.28,258.09,258.1,8292.0,225.5947,225.6734,225.5073,225.5161,8292.0
2021-04-21 12:25:00,258.08,258.25,258.06,258.2,9091.0,225.4986,225.6471,225.4811,225.6035,9091.0
2021-04-21 12:30:00,258.15,258.24,257.88,257.95,7890.0,225.5598,225.6384,225.3239,225.385,7890.0
2021-04-21 12:35:00,257.92,257.94,257.75,257.88,6741.0,225.3588,225.3763,225.2103,225.3239,6741.0
2021-04-21 12:40:00,257.97,258.17,257.9,258.15,4899.0,225.4025,225.5772,225.3413,225.5598,4899.0
2021-04-21 12:45:00,258.15,258.24,258.12,258.2,5615.0,225.5598,225.6384,225.5336,225.6035,5615.0
2021-04-21 12:50:00,258.17,258.58,258.17,258.53,5441.0,225.5772,225.9355,225.5772,225.8918,5441.0
2021-04-21 12:55:00,258.54,258.67,258.39,258.55,9184.0,225.9005,226.0141,225.7695,225.9093,9184.0
2021-04-21 13:00:00,258.6,258.87,258.6,258.73,5087.0,225.953,226.1889,225.953,226.0665,5087.0
2021-04-21 13:05:00,258.73,258.75,258.46,258.64,7730.0,226.0665,226.084,225.8306,225.9879,7730.0
2021-04-21 13:10:00,258.64,258.64,258.41,258.6,3900.0,225.9879,225.9879,225.7869,225.953,3900.0
2021-04-21 13:15:00,258.62,258.63,258.4,258.45,5772.0,225.9704,225.9792,225.7782,225.8219,5772.0
2021-04-21 13:20:00,258.45,258.5,258.31,258.48,6036.0,225.8219,225.8656,225.6996,225.8481,6036.0
2021-04-21 13:25:00,258.5,258.62,258.32,258.62,8079.0,225.8656,225.9704,225.7083,225.9704,8079.0
2021-04-21 13:30:00,258.6,258.68,258.5,258.5,9383.0,225.953,226.0229,225.8656,225.8656,9383.0
2021-04-21 13:35:00,258.53,258.64,258.5,258.56,5338.0,225.8918,225.9879,225.8656,225.918,5338.0
2021-04-21 13:40:00,258.52,258.68,258.48,258.59,5320.0,225.8831,226.0229,225.8481,225.9442,5320.0
2021-04-21 13:45:00,258.53,258.9,258.44,258.69,10403.0,225.8918,226.2151,225.8132,226.0316,10403.0
2021-04-21 13:50:00,258.7,258.93,258.42,258.47,15701.0,226.0403,226.2413,225.7957,225.8394,15701.0
2021-04-21 13:55:00,258.43,258.46,258.29,258.38,6469.0,225.8044,225.8306,225.6821,225.7607,6469.0
2021-04-21 14:00:00,258.38,258.47,258.37,258.44,2807.0,225.7607,225.8394,225.752,225.8132,2807.0
2021-04-21 14:05:00,258.34,258.53,258.34,258.46,4953.0,225.7258,225.8918,225.7258,225.8306,4953.0
2021-04-21 14:10:00,258.44,258.55,258.3,258.45,5037.0,225.8132,225.9093,225.6908,225.8219,5037.0
2021-04-21 14:15:00,258.46,259.49,258.46,258.76,29246.0,225.8306,226.7306,225.8306,226.0928,29246.0
2021-04-21 14:20:00,258.76,258.81,258.52,258.52,34619.0,226.0928,226.1364,225.8831,225.8831,34619.0
2021-04-21 14:25:00,258.51,258.77,258.51,258.7,6670.0,225.8743,226.1015,225.8743,226.0403,6670.0
2021-04-21 14:30:00,258.66,258.66,258.47,258.52,5683.0,226.0054,226.0054,225.8394,225.8831,5683.0
2021-04-21 14:35:00,258.51,258.57,258.34,258.35,8559.0,225.8743,225.9267,225.7258,225.7345,8559.0
2021-04-21 14:40:00,258.39,258.39,257.91,257.94,9643.0,225.7695,225.7695,225.3501,225.3763,9643.0
2021-04-21 14:45:00,257.93,258.11,257.9,258.02,6634.0,225.3675,225.5248,225.3413,225.4462,6634.0
2021-04-21 14:50:00,257.99,258.16,257.93,258.12,7896.0,225.42,225.5685,225.3675,225.5336,7896.0
2021-04-21 14:55:00,258.09,258.25,258.06,258.09,6991.0,225.5073,225.6471,225.4811,225.5073,6991.0
2021-04-21 15:00:00,258.06,258.06,257.85,258.02,11656.0,225.4811,225.4811,225.2976,225.4462,11656.0
2021-04-21 15:05:00,258.01,258.14,257.96,258.11,7223.0,225.4374,225.551,225.3938,225.5248,7223.0
2021-04-21 15:10:00,258.14,258.44,258.12,258.4,7248.0,225.551,225.8132,225.5336,225.7782,7248.0
2021-04-21 15:15:00,258.39,258.39,258.27,258.34,7560.0,225.7695,225.7695,225.6646,225.7258,7560.0
2021-04-21 15:20:00,258.34,258.55,258.31,258.31,7840.0,225.7258,225.9093,225.6996,225.6996,7840.0
2021-04-21 15:25:00,258.32,258.38,258.24,258.29,8666.0,225.7083,225.7607,225.6384,225.6821,8666.0
2021-04-21 15:30:00,258.3,258.75,258.29,258.75,13171.0,225.6908,226.084,225.6821,226.084,13171.0
2021-04-21 15:35:00,258.76,258.92,258.54,258.54,13882.0,226.0928,226.2326,225.9005,225.9005,13882.0
2021-04-21 15:40:00,258.56,258.89,258.51,258.83,15336.0,225.918,226.2063,225.8743,226.1539,15336.0
2021-04-21 15:45:00,258.81,258.86,258.55,258.65,28956.0,226.1364,226.1801,225.9093,225.9966,28956.0
2021-04-21 15:50:00,258.69,258.92,258.4,258.72,53882.0,226.0316,226.2326,225.7782,226.0578,53882.0
2021-04-21 15:55:00,258.75,258.88,258.5,258.74,114840.0,226.084,226.1976,225.8656,226.0753,114840.0
2021-04-22 09:30:00,257.65,257.65,255.92,256.1,41350.0,225.1229,225.1229,223.6113,223.7686,41350.0
2021-04-22 09:35:00,256.08,256.7,255.84,256.38,20831.0,223.7511,224.2928,223.5414,224.0132,20831.0
2021-04-22 09:40:00,256.4,256.42,255.75,256.02,24128.0,224.0307,224.0482,223.4628,223.6987,24128.0
2021-04-22 09:45:00,256.25,256.64,255.81,255.9,14292.0,223.8996,224.2404,223.5152,223.5938,14292.0
2021-04-22 09:50:00,255.91,256.4,255.82,256.13,11832.0,223.6026,224.0307,223.5239,223.7948,11832.0
2021-04-22 09:55:00,256.13,256.21,255.51,255.76,12406.0,223.7948,223.8647,223.2531,223.4715,12406.0
2021-04-22 10:00:00,255.73,255.73,255.31,255.44,14105.0,223.4453,223.4453,223.0783,223.1919,14105.0
2021-04-22 10:05:00,255.49,255.59,255.18,255.46,19747.0,223.2356,223.323,222.9647,223.2094,19747.0
2021-04-22 10:10:00,255.38,255.88,255.38,255.63,14271.0,223.1395,223.5763,223.1395,223.3579,14271.0
2021-04-22 10:15:00,255.68,256.11,255.55,255.89,18089.0,223.4016,223.7773,223.288,223.5851,18089.0
2021-04-22 10:20:00,255.8,255.97,255.21,255.34,34152.0,223.5064,223.655,222.9909,223.1045,34152.0
2021-04-22 10:25:00,255.4,255.41,254.96,255.16,54631.0,223.1569,223.1657,222.7725,222.9472,54631.0
2021-04-22 10:30:00,255.17,255.26,254.93,255.02,66088.0,222.956,223.0346,222.7463,222.8249,66088.0
2021-04-22 10:35:00,255.07,255.79,254.9,255.74,45798.0,222.8686,223.4977,222.7201,223.454,45798.0
2021-04-22 10:40:00,255.71,256.41,255.67,256.41,21351.0,223.4278,224.0394,223.3929,224.0394,21351.0
2021-04-22 10:45:00,256.42,257.36,256.38,257.29,26046.0,224.0482,224.8695,224.0132,224.8083,26046.0
2021-04-22 10:50:00,257.27,257.64,257.07,257.11,10310.0,224.7909,225.1141,224.6161,224.6511,10310.0
2021-04-22 10:55:00,257.09,257.45,256.92,257.45,10657.0,224.6336,224.9481,224.485,224.9481,10657.0
2021-04-22 11:00:00,257.45,257.68,257.36,257.45,9921.0,224.9481,225.1491,224.8695,224.9481,9921.0
2021-04-22 11:05:00,257.45,258.11,257.21,258.05,14342.0,224.9481,225.5248,224.7384,225.4724,14342.0
2021-04-22 11:10:00,257.99,258.2,257.69,258.13,10485.0,225.42,225.6035,225.1578,225.5423,10485.0
2021-04-22 11:15:00,258.2,258.25,258.05,258.2,5442.0,225.6035,225.6471,225.4724,225.6035,5442.0
2021-04-22 11:20:00,258.23,258.45,258.15,258.45,9535.0,225.6297,225.8219,225.5598,225.8219,9535.0
2021-04-22 11:25:00,258.42,258.48,258.0,258.04,7837.0,225.7957,225.8481,225.4287,225.4637,7837.0
2021-04-22 11:30:00,258.0,258.28,257.82,258.24,5714.0,225.4287,225.6734,225.2714,225.6384,5714.0
2021-04-22 11:35:00,258.26,258.44,258.09,258.14,5976.0,225.6559,225.8132,225.5073,225.551,5976.0
2021-04-22 11:40:00,258.1,258.19,257.78,257.92,11131.0,225.5161,225.5947,225.2365,225.3588,11131.0
2021-04-22 11:45:00,258.04,258.34,258.01,258.3,5610.0,225.4637,225.7258,225.4374,225.6908,5610.0
2021-04-22 11:50:00,258.26,258.46,258.0,258.34,7942.0,225.6559,225.8306,225.4287,225.7258,7942.0
2021-04-22 11:55:00,258.38,258.4,257.98,258.15,8169.0,225.7607,225.7782,225.4112,225.5598,8169.0
2021-04-22 12:00:00,258.31,258.31,257.66,257.76,12285.0,225.6996,225.6996,225.1316,225.219,12285.0
2021-04-22 12:05:00,257.76,257.77,257.0,257.0,28693.0,225.219,225.2277,224.5549,224.5549,28693.0
2021-04-22 12:10:00,256.98,257.18,256.45,257.05,106429.0,224.5375,224.7122,224.0744,224.5986,106429.0
2021-04-22 12:15:00,257.01,257.73,256.92,257.55,11189.0,224.5637,225.1928,224.485,225.0355,11189.0
2021-04-22 12:20:00,257.56,257.8,257.56,257.7,7492.0,225.0442,225.2539,225.0442,225.1666,7492.0
2021-04-22 12:25:00,257.82,257.95,257.73,257.92,9581.0,225.2714,225.385,225.1928,225.3588,9581.0
2021-04-22 12:30:00,257.87,257.87,257.34,257.45,12942.0,225.3151,225.3151,224.852,224.9481,12942.0
2021-04-22 12:35:00,257.45,257.45,257.13,257.22,8147.0,224.9481,224.9481,224.6685,224.7472,8147.0
2021-04-22 12:40:00,257.21,257.29,256.91,256.91,5034.0,224.7384,224.8083,224.4763,224.4763,5034.0
2021-04-22 12:45:00,256.95,257.1,256.93,256.95,5668.0,224.5113,224.6423,224.4938,224.5113,5668.0
2021-04-22 12:50:00,256.98,257.02,256.86,256.92,5548.0,224.5375,224.5724,224.4326,224.485,5548.0
2021-04-22 12:55:00,256.88,256.96,256.66,256.8,8780.0,224.4501,224.52,224.2579,224.3802,8780.0
2021-04-22 13:00:00,256.84,256.86,256.15,256.15,22368.0,224.4151,224.4326,223.8123,223.8123,22368.0
2021-04-22 13:05:00,256.13,256.2,255.11,255.27,65901.0,223.7948,223.8559,222.9035,223.0434,65901.0
2021-04-22 13:10:00,255.21,255.33,254.38,254.85,59638.0,222.9909,223.0958,222.2657,222.6764,59638.0
2021-04-22 13:15:00,254.82,254.82,254.11,254.2,60415.0,222.6502,222.6502,222.0298,222.1084,60415.0
2021-04-22 13:20:00,254.03,254.43,253.91,254.02,76285.0,221.9599,222.3094,221.855,221.9512,76285.0
2021-04-22 13:25:00,254.09,254.35,253.92,254.17,99997.0,222.0123,222.2395,221.8638,222.0822,99997.0
2021-04-22 13:30:00,254.17,255.51,254.1,255.37,49702.0,222.0822,223.2531,222.0211,223.1307,49702.0
2021-04-22 13:35:00,255.34,255.45,254.96,255.42,15843.0,223.1045,223.2006,222.7725,223.1744,15843.0
2021-04-22 13:40:00,255.36,255.43,254.74,254.74,13706.0,223.122,223.1832,222.5803,222.5803,13706.0
2021-04-22 13:45:00,254.76,254.87,254.6,254.8,14889.0,222.5977,222.6938,222.4579,222.6327,14889.0
2021-04-22 13:50:00,254.79,254.79,254.04,254.12,16424.0,222.6239,222.6239,221.9686,222.0385,16424.0
2021-04-22 13:55:00,254.08,254.85,254.0,254.85,27639.0,222.0036,222.6764,221.9337,222.6764,27639.0
2021-04-22 14:00:00,254.83,255.22,254.37,255.02,15606.0,222.6589,222.9997,222.257,222.8249,15606.0
2021-04-22 14:05:00,255.01,255.23,254.82,254.93,23194.0,222.8162,223.0084,222.6502,222.7463,23194.0
2021-04-22 14:10:00,254.9,255.01,254.45,254.94,11005.0,222.7201,222.8162,222.3269,222.755,11005.0
2021-04-22 14:15:00,254.9,254.9,254.33,254.47,22576.0,222.7201,222.7201,222.222,222.3443,22576.0
2021-04-22 14:20:00,254.49,254.55,253.8,253.91,64608.0,222.3618,222.4142,221.7589,221.855,64608.0
2021-04-22 14:25:00,253.98,254.52,253.66,254.5,67063.0,221.9162,222.388,221.6366,222.3706,67063.0
2021-04-22 14:30:00,254.54,254.64,254.12,254.26,28962.0,222.4055,222.4929,222.0385,222.1609,28962.0
2021-04-22 14:35:00,254.27,254.3,254.05,254.2,56672.0,222.1696,222.1958,221.9774,222.1084,56672.0
2021-04-22 14:40:00,254.19,254.77,254.12,254.59,49720.0,222.0997,222.6065,222.0385,222.4492,49720.0
2021-04-22 14:45:00,254.63,255.51,254.63,255.31,21958.0,222.4841,223.2531,222.4841,223.0783,21958.0
2021-04-22 14:50:00,255.45,255.87,255.35,255.79,17428.0,223.2006,223.5676,223.1133,223.4977,17428.0
2021-04-22 14:55:00,255.78,255.86,255.18,255.18,27832.0,223.489,223.5589,222.9647,222.9647,27832.0
2021-04-22 15:00:00,255.13,255.44,255.13,255.27,14391.0,222.921,223.1919,222.921,223.0434,14391.0
2021-04-22 15:05:00,255.24,255.29,254.99,255.21,17939.0,223.0171,223.0608,222.7987,222.9909,17939.0
2021-04-22 15:10:00,255.21,255.41,255.08,255.36,10842.0,222.9909,223.1657,222.8773,223.122,10842.0
2021-04-22 15:15:00,255.39,255.52,255.16,255.17,13991.0,223.1482,223.2618,222.9472,222.956,13991.0
2021-04-22 15:20:00,255.2,255.26,254.75,254.82,12664.0,222.9822,223.0346,222.589,222.6502,12664.0
2021-04-22 15:25:00,254.82,255.08,254.79,255.01,20620.0,222.6502,222.8773,222.6239,222.8162,20620.0
2021-04-22 15:30:00,254.95,255.32,254.89,255.28,15309.0,222.7637,223.087,222.7113,223.0521,15309.0
2021-04-22 15:35:00,255.26,255.39,255.24,255.26,25359.0,223.0346,223.1482,223.0171,223.0346,25359.0
2021-04-22 15:40:00,255.33,255.6,254.94,254.94,42460.0,223.0958,223.3317,222.755,222.755,42460.0
2021-04-22 15:45:00,254.95,255.02,254.42,254.7,94729.0,222.7637,222.8249,222.3007,222.5453,94729.0
2021-04-22 15:50:00,254.61,254.92,254.06,254.6,97010.0,222.4667,222.7375,221.9861,222.4579,97010.0
2021-04-22 15:55:00,254.71,255.08,254.4,255.05,111543.0,222.554,222.8773,222.2832,222.8511,111543.0
2021-04-23 09:30:00,254.5,255.15,254.25,254.76,33351.0,222.3706,222.9385,222.1521,222.5977,33351.0
2021-04-23 09:35:00,254.76,254.76,253.67,254.09,13654.0,222.5977,222.5977,221.6453,222.0123,13654.0
2021-04-23 09:40:00,254.23,254.6,254.23,254.36,5100.0,222.1346,222.4579,222.1346,222.2482,5100.0
2021-04-23 09:45:00,254.4,255.2,254.25,254.86,9680.0,222.2832,222.9822,222.1521,222.6851,9680.0
2021-04-23 09:50:00,254.82,255.79,254.74,255.69,9544.0,222.6502,223.4977,222.5803,223.4103,9544.0
2021-04-23 09:55:00,255.64,255.9,255.41,255.84,19286.0,223.3666,223.5938,223.1657,223.5414,19286.0
2021-04-23 10:00:00,255.74,256.32,255.56,256.26,11135.0,223.454,223.9608,223.2967,223.9084,11135.0
2021-04-23 10:05:00,256.08,256.19,255.54,255.54,9263.0,223.7511,223.8472,223.2793,223.2793,9263.0
2021-04-23 10:10:00,255.54,255.81,255.27,255.81,13199.0,223.2793,223.5152,223.0434,223.5152,13199.0
2021-04-23 10:15:00,255.79,255.85,255.07,255.16,43418.0,223.4977,223.5501,222.8686,222.9472,43418.0
2021-04-23 10:20:00,255.16,255.21,254.84,255.02,69085.0,222.9472,222.9909,222.6676,222.8249,69085.0
2021-04-23 10:25:00,255.04,255.11,254.69,254.76,10508.0,222.8424,222.9035,222.5366,222.5977,10508.0
2021-04-23 10:30:00,254.82,256.34,254.81,256.11,86447.0,222.6502,223.9783,222.6414,223.7773,86447.0
2021-04-23 10:35:00,256.17,256.83,256.02,256.75,18833.0,223.8297,224.4064,223.6987,224.3365,18833.0
2021-04-23 10:40:00,256.75,256.84,256.01,256.22,18982.0,224.3365,224.4151,223.6899,223.8734,18982.0
2021-04-23 10:45:00,256.17,256.66,256.08,256.3,14512.0,223.8297,224.2579,223.7511,223.9433,14512.0
2021-04-23 10:50:00,256.25,256.43,255.82,255.87,24459.0,223.8996,224.0569,223.5239,223.5676,24459.0
2021-04-23 10:55:00,255.96,256.09,255.44,255.65,86919.0,223.6462,223.7598,223.1919,223.3754,86919.0
2021-04-23 11:00:00,255.72,255.72,255.01,255.05,49814.0,223.4365,223.4365,222.8162,222.8511,49814.0
2021-04-23 11:05:00,255.06,255.15,254.65,254.66,36015.0,222.8599,222.9385,222.5016,222.5104,36015.0
2021-04-23 11:10:00,254.75,255.11,254.74,254.95,24287.0,222.589,222.9035,222.5803,222.7637,24287.0
2021-04-23 11:15:00,254.98,255.3,254.8,254.8,94104.0,222.79,223.0696,222.6327,222.6327,94104.0
2021-04-23 11:20:00,254.86,255.33,254.81,255.01,73311.0,222.6851,223.0958,222.6414,222.8162,73311.0
2021-04-23 11:25:00,255.01,255.8,255.0,255.56,45712.0,222.8162,223.5064,222.8074,223.2967,45712.0
2021-04-23 11:30:00,255.73,255.92,255.63,255.82,6882.0,223.4453,223.6113,223.3579,223.5239,6882.0
2021-04-23 11:35:00,255.8,256.02,255.8,256.0,10284.0,223.5064,223.6987,223.5064,223.6812,10284.0
2021-04-23 11:40:00,256.0,256.24,255.83,256.02,8163.0,223.6812,223.8909,223.5327,223.6987,8163.0
2021-04-23 11:45:00,256.0,256.1,255.74,256.1,7640.0,223.6812,223.7686,223.454,223.7686,7640.0
2021-04-23 11:50:00,256.12,256.12,255.75,255.94,4895.0,223.786,223.786,223.4628,223.6288,4895.0
2021-04-23 11:55:00,255.92,255.97,255.66,255.66,9729.0,223.6113,223.655,223.3841,223.3841,9729.0
2021-04-23 12:00:00,255.71,256.22,255.71,256.13,5354.0,223.4278,223.8734,223.4278,223.7948,5354.0
2021-04-23 12:05:00,256.14,256.45,256.13,256.44,8388.0,223.8035,224.0744,223.7948,224.0656,8388.0
2021-04-23 12:10:00,256.4,256.44,256.24,256.4,5900.0,224.0307,224.0656,223.8909,224.0307,5900.0
2021-04-23 12:15:00,256.4,256.66,256.33,256.54,8887.0,224.0307,224.2579,223.9695,224.153,8887.0
2021-04-23 12:20:00,256.54,256.86,256.49,256.82,6398.0,224.153,224.4326,224.1093,224.3977,6398.0
2021-04-23 12:25:00,256.87,257.07,256.63,256.64,14312.0,224.4414,224.6161,224.2317,224.2404,14312.0
2021-04-23 12:30:00,256.57,257.16,256.56,257.16,5693.0,224.1792,224.6947,224.1705,224.6947,5693.0
2021-04-23 12:35:00,257.14,257.16,256.84,256.88,5136.0,224.6773,224.6947,224.4151,224.4501,5136.0
2021-04-23 12:40:00,256.9,256.95,256.76,256.78,9500.0,224.4676,224.5113,224.3452,224.3627,9500.0
2021-04-23 12:45:00,256.71,257.01,256.69,256.9,4774.0,224.3016,224.5637,224.2841,224.4676,4774.0
2021-04-23 12:50:00,256.97,256.99,256.73,256.9,5687.0,224.5287,224.5462,224.319,224.4676,5687.0
2021-04-23 12:55:00,256.9,257.12,256.85,256.9,4986.0,224.4676,224.6598,224.4239,224.4676,4986.0
2021-04-23 13:00:00,256.91,257.01,256.76,256.92,4272.0,224.4763,224.5637,224.3452,224.485,4272.0
2021-04-23 13:05:00,256.89,256.98,256.82,256.87,6323.0,224.4588,224.5375,224.3977,224.4414,6323.0
2021-04-23 13:10:00,256.84,256.9,256.56,256.74,4461.0,224.4151,224.4676,224.1705,224.3278,4461.0
2021-04-23 13:15:00,256.73,256.83,256.56,256.63,5313.0,224.319,224.4064,224.1705,224.2317,5313.0
2021-04-23 13:20:00,256.65,256.69,256.44,256.6,3843.0,224.2491,224.2841,224.0656,224.2054,3843.0
2021-04-23 13:25:00,256.59,256.71,256.53,256.56,5090.0,224.1967,224.3016,224.1443,224.1705,5090.0
2021-04-23 13:30:00,256.56,256.84,256.56,256.74,7077.0,224.1705,224.4151,224.1705,224.3278,7077.0
2021-04-23 13:35:00,256.78,256.82,256.54,256.65,7733.0,224.3627,224.3977,224.153,224.2491,7733.0
2021-04-23 13:40:00,256.67,256.93,256.66,256.85,4400.0,224.2666,224.4938,224.2579,224.4239,4400.0
2021-04-23 13:45:00,256.79,256.79,256.58,256.65,5698.0,224.3715,224.3715,224.188,224.2491,5698.0
2021-04-23 13:50:00,256.65,256.72,256.52,256.72,4928.0,224.2491,224.3103,224.1355,224.3103,4928.0
2021-04-23 13:55:00,256.7,256.76,256.51,256.66,7680.0,224.2928,224.3452,224.1268,224.2579,7680.0
2021-04-23 14:00:00,256.59,256.82,256.53,256.64,6736.0,224.1967,224.3977,224.1443,224.2404,6736.0
2021-04-23 14:05:00,256.7,256.82,256.56,256.72,7121.0,224.2928,224.3977,224.1705,224.3103,7121.0
2021-04-23 14:10:00,256.7,256.81,256.66,256.74,4520.0,224.2928,224.3889,224.2579,224.3278,4520.0
2021-04-23 14:15:00,256.79,256.96,256.7,256.94,6540.0,224.3715,224.52,224.2928,224.5025,6540.0
2021-04-23 14:20:00,256.99,257.09,256.92,256.98,3170.0,224.5462,224.6336,224.485,224.5375,3170.0
2021-04-23 14:25:00,257.0,257.0,256.71,256.92,5174.0,224.5549,224.5549,224.3016,224.485,5174.0
2021-04-23 14:30:00,256.94,256.94,256.74,256.8,3036.0,224.5025,224.5025,224.3278,224.3802,3036.0
2021-04-23 14:35:00,256.81,256.91,256.71,256.76,5803.0,224.3889,224.4763,224.3016,224.3452,5803.0
2021-04-23 14:40:00,256.82,257.1,256.82,257.02,6855.0,224.3977,224.6423,224.3977,224.5724,6855.0
2021-04-23 14:45:00,257.0,257.23,257.0,257.19,4891.0,224.5549,224.7559,224.5549,224.721,4891.0
2021-04-23 14:50:00,257.16,257.37,257.15,257.24,5125.0,224.6947,224.8782,224.686,224.7646,5125.0
2021-04-23 14:55:00,257.25,257.5,257.24,257.31,6195.0,224.7734,224.9918,224.7646,224.8258,6195.0
2021-04-23 15:00:00,257.3,257.52,257.3,257.43,5372.0,224.8171,225.0093,224.8171,224.9307,5372.0
2021-04-23 15:05:00,257.45,257.71,257.43,257.66,11764.0,224.9481,225.1753,224.9307,225.1316,11764.0
2021-04-23 15:10:00,257.63,257.66,257.37,257.56,7116.0,225.1054,225.1316,224.8782,225.0442,7116.0
2021-04-23 15:15:00,257.6,257.7,257.46,257.64,6457.0,225.0792,225.1666,224.9569,225.1141,6457.0
2021-04-23 15:20:00,257.6,257.79,257.59,257.78,8746.0,225.0792,225.2452,225.0705,225.2365,8746.0
2021-04-23 15:25:00,257.83,257.91,257.65,257.91,9325.0,225.2802,225.3501,225.1229,225.3501,9325.0
2021-04-23 15:30:00,257.93,258.05,257.81,258.05,8961.0,225.3675,225.4724,225.2627,225.4724,8961.0
2021-04-23 15:35:00,258.11,258.14,257.91,257.94,13316.0,225.5248,225.551,225.3501,225.3763,13316.0
2021-04-23 15:40:00,257.87,257.95,257.74,257.79,14828.0,225.3151,225.385,225.2015,225.2452,14828.0
2021-04-23 15:45:00,257.81,257.81,257.5,257.66,20489.0,225.2627,225.2627,224.9918,225.1316,20489.0
2021-04-23 15:50:00,257.81,257.84,257.32,257.46,33257.0,225.2627,225.2889,224.8345,224.9569,33257.0
2021-04-23 15:55:00,257.47,257.53,256.5,256.99,139687.0,224.9656,225.018,224.1181,224.5462,139687.0
2021-04-26 09:30:00,256.19,256.75,254.5,254.91,58997.0,223.8472,224.3365,222.3706,222.7288,58997.0
2021-04-26 09:35:00,254.87,255.95,254.41,255.87,15514.0,222.6938,223.6375,222.2919,223.5676,15514.0
2021-04-26 09:40:00,255.93,256.04,255.21,255.4,7712.0,223.62,223.7161,222.9909,223.1569,7712.0
2021-04-26 09:45:00,255.25,255.76,255.25,255.69,8187.0,223.0259,223.4715,223.0259,223.4103,8187.0
2021-04-26 09:50:00,255.69,256.57,255.41,256.53,10579.0,223.4103,224.1792,223.1657,224.1443,10579.0
2021-04-26 09:55:00,256.35,256.58,255.93,256.05,10744.0,223.987,224.188,223.62,223.7249,10744.0
2021-04-26 10:00:00,256.06,256.21,255.79,256.15,4870.0,223.7336,223.8647,223.4977,223.8123,4870.0
2021-04-26 10:05:00,256.12,256.12,255.77,255.89,6739.0,223.786,223.786,223.4802,223.5851,6739.0
2021-04-26 10:10:00,255.81,255.97,255.71,255.72,4954.0,223.5152,223.655,223.4278,223.4365,4954.0
2021-04-26 10:15:00,255.74,256.05,255.65,256.05,5583.0,223.454,223.7249,223.3754,223.7249,5583.0
2021-04-26 10:20:00,256.0,256.63,256.0,256.57,9567.0,223.6812,224.2317,223.6812,224.1792,9567.0
2021-04-26 10:25:00,256.61,256.61,256.13,256.15,2979.0,224.2142,224.2142,223.7948,223.8123,2979.0
2021-04-26 10:30:00,256.15,256.26,255.74,255.84,7977.0,223.8123,223.9084,223.454,223.5414,7977.0
2021-04-26 10:35:00,255.83,256.05,255.7,256.05,11881.0,223.5327,223.7249,223.4191,223.7249,11881.0
2021-04-26 10:40:00,256.1,256.23,256.05,256.23,5164.0,223.7686,223.8822,223.7249,223.8822,5164.0
2021-04-26 10:45:00,256.26,256.52,256.26,256.44,14955.0,223.9084,224.1355,223.9084,224.0656,14955.0
2021-04-26 10:50:00,256.47,256.5,256.1,256.16,12483.0,224.0919,224.1181,223.7686,223.821,12483.0
2021-04-26 10:55:00,256.13,256.21,255.68,255.7,10671.0,223.7948,223.8647,223.4016,223.4191,10671.0
2021-04-26 11:00:00,255.85,255.85,255.7,255.75,3162.0,223.5501,223.5501,223.4191,223.4628,3162.0
2021-04-26 11:05:00,255.86,256.01,255.72,255.9,3400.0,223.5589,223.6899,223.4365,223.5938,3400.0
2021-04-26 11:10:00,255.89,255.89,255.64,255.64,3000.0,223.5851,223.5851,223.3666,223.3666,3000.0
2021-04-26 11:15:00,255.63,255.74,255.53,255.73,3408.0,223.3579,223.454,223.2705,223.4453,3408.0
2021-04-26 11:20:00,255.79,255.86,255.63,255.73,4534.0,223.4977,223.5589,223.3579,223.4453,4534.0
2021-04-26 11:25:00,255.7,255.8,255.59,255.75,5374.0,223.4191,223.5064,223.323,223.4628,5374.0
2021-04-26 11:30:00,255.72,255.8,255.56,255.56,3294.0,223.4365,223.5064,223.2967,223.2967,3294.0
2021-04-26 11:35:00,255.49,255.71,255.38,255.39,7700.0,223.2356,223.4278,223.1395,223.1482,7700.0
2021-04-26 11:40:00,255.37,255.57,255.33,255.55,4914.0,223.1307,223.3055,223.0958,223.288,4914.0
2021-04-26 11:45:00,255.51,255.8,255.43,255.79,3046.0,223.2531,223.5064,223.1832,223.4977,3046.0
2021-04-26 11:50:00,255.79,255.87,255.59,255.75,1300.0,223.4977,223.5676,223.323,223.4628,1300.0
2021-04-26 11:55:00,255.81,255.81,255.59,255.62,2971.0,223.5152,223.5152,223.323,223.3492,2971.0
2021-04-26 12:00:00,255.62,255.99,255.61,255.94,1610.0,223.3492,223.6725,223.3404,223.6288,1610.0
2021-04-26 12:05:00,256.04,256.12,255.85,255.95,5663.0,223.7161,223.786,223.5501,223.6375,5663.0
2021-04-26 12:10:00,256.02,256.07,255.98,256.0,4196.0,223.6987,223.7424,223.6637,223.6812,4196.0
2021-04-26 12:15:00,255.92,256.09,255.92,256.01,2963.0,223.6113,223.7598,223.6113,223.6899,2963.0
2021-04-26 12:20:00,255.95,256.05,255.91,255.99,3637.0,223.6375,223.7249,223.6026,223.6725,3637.0
2021-04-26 12:25:00,255.97,255.97,255.58,255.58,5664.0,223.655,223.655,223.3142,223.3142,5664.0
2021-04-26 12:30:00,255.61,255.84,255.61,255.71,2207.0,223.3404,223.5414,223.3404,223.4278,2207.0
2021-04-26 12:35:00,255.78,255.92,255.78,255.91,1556.0,223.489,223.6113,223.489,223.6026,1556.0
2021-04-26 12:40:00,255.96,256.03,255.88,255.88,2975.0,223.6462,223.7074,223.5763,223.5763,2975.0
2021-04-26 12:45:00,255.88,255.9,255.72,255.85,4162.0,223.5763,223.5938,223.4365,223.5501,4162.0
2021-04-26 12:50:00,255.86,255.94,255.77,255.78,4205.0,223.5589,223.6288,223.4802,223.489,4205.0
2021-04-26 12:55:00,255.82,255.88,255.63,255.67,2622.0,223.5239,223.5763,223.3579,223.3929,2622.0
2021-04-26 13:00:00,255.63,255.67,255.55,255.6,2676.0,223.3579,223.3929,223.288,223.3317,2676.0
2021-04-26 13:05:00,255.65,255.76,255.6,255.69,3082.0,223.3754,223.4715,223.3317,223.4103,3082.0
2021-04-26 13:10:00,255.7,255.79,255.5,255.67,4800.0,223.4191,223.4977,223.2443,223.3929,4800.0
2021-04-26 13:15:00,255.66,255.66,255.33,255.37,3551.0,223.3841,223.3841,223.0958,223.1307,3551.0
2021-04-26 13:20:00,255.34,255.52,255.34,255.52,1964.0,223.1045,223.2618,223.1045,223.2618,1964.0
2021-04-26 13:25:00,255.54,255.59,255.21,255.21,5087.0,223.2793,223.323,222.9909,222.9909,5087.0
2021-04-26 13:30:00,255.22,255.36,255.11,255.34,4167.0,222.9997,223.122,222.9035,223.1045,4167.0
2021-04-26 13:35:00,255.35,255.36,255.21,255.26,5951.0,223.1133,223.122,222.9909,223.0346,5951.0
2021-04-26 13:40:00,255.26,255.36,255.24,255.25,4855.0,223.0346,223.122,223.0171,223.0259,4855.0
2021-04-26 13:45:00,255.27,255.37,255.17,255.17,7199.0,223.0434,223.1307,222.956,222.956,7199.0
2021-04-26 13:50:00,255.17,255.34,255.17,255.34,2631.0,222.956,223.1045,222.956,223.1045,2631.0
2021-04-26 13:55:00,255.34,255.35,255.22,255.26,4409.0,223.1045,223.1133,222.9997,223.0346,4409.0
2021-04-26 14:00:00,255.31,255.39,255.12,255.18,4559.0,223.0783,223.1482,222.9123,222.9647,4559.0
2021-04-26 14:05:00,255.15,255.27,255.11,255.11,4882.0,222.9385,223.0434,222.9035,222.9035,4882.0
2021-04-26 14:10:00,255.14,255.29,255.09,255.26,8601.0,222.9298,223.0608,222.8861,223.0346,8601.0
2021-04-26 14:15:00,255.26,255.31,255.2,255.28,6608.0,223.0346,223.0783,222.9822,223.0521,6608.0
2021-04-26 14:20:00,255.31,255.39,255.29,255.36,4871.0,223.0783,223.1482,223.0608,223.122,4871.0
2021-04-26 14:25:00,255.39,255.47,255.26,255.44,3315.0,223.1482,223.2181,223.0346,223.1919,3315.0
2021-04-26 14:30:00,255.46,255.69,255.41,255.51,4155.0,223.2094,223.4103,223.1657,223.2531,4155.0
2021-04-26 14:35:00,255.61,255.85,255.61,255.78,7241.0,223.3404,223.5501,223.3404,223.489,7241.0
2021-04-26 14:40:00,255.79,255.85,255.56,255.62,4172.0,223.4977,223.5501,223.2967,223.3492,4172.0
2021-04-26 14:45:00,255.68,255.69,255.39,255.49,7343.0,223.4016,223.4103,223.1482,223.2356,7343.0
2021-04-26 14:50:00,255.5,255.5,255.31,255.34,3840.0,223.2443,223.2443,223.0783,223.1045,3840.0
2021-04-26 14:55:00,255.32,255.39,255.26,255.32,6691.0,223.087,223.1482,223.0346,223.087,6691.0
2021-04-26 15:00:00,255.3,255.37,255.21,255.26,4056.0,223.0696,223.1307,222.9909,223.0346,4056.0
2021-04-26 15:05:00,255.31,255.31,255.12,255.18,8511.0,223.0783,223.0783,222.9123,222.9647,8511.0
2021-04-26 15:10:00,255.18,255.34,255.13,255.34,9940.0,222.9647,223.1045,222.921,223.1045,9940.0
2021-04-26 15:15:00,255.35,255.47,255.29,255.37,10474.0,223.1133,223.2181,223.0608,223.1307,10474.0
2021-04-26 15:20:00,255.36,255.66,255.36,255.66,6377.0,223.122,223.3841,223.122,223.3841,6377.0
2021-04-26 15:25:00,255.65,255.67,255.17,255.21,10917.0,223.3754,223.3929,222.956,222.9909,10917.0
2021-04-26 15:30:00,255.15,255.31,255.05,255.2,12606.0,222.9385,223.0783,222.8511,222.9822,12606.0
2021-04-26 15:35:00,255.25,255.51,255.23,255.47,9025.0,223.0259,223.2531,223.0084,223.2181,9025.0
2021-04-26 15:40:00,255.45,255.53,255.37,255.45,16882.0,223.2006,223.2705,223.1307,223.2006,16882.0
2021-04-26 15:45:00,255.46,255.5,255.16,255.29,16835.0,223.2094,223.2443,222.9472,223.0608,16835.0
2021-04-26 15:50:00,255.29,255.64,255.29,255.57,29610.0,223.0608,223.3666,223.0608,223.3055,29610.0
2021-04-26 15:55:00,255.57,255.69,255.29,255.49,65198.0,223.3055,223.4103,223.0608,223.2356,65198.0
2021-04-27 09:30:00,255.27,256.37,255.18,256.18,43660.0,223.0434,224.0045,222.9647,223.8385,43660.0
2021-04-27 09:35:00,256.13,256.21,254.27,254.38,22171.0,223.7948,223.8647,222.1696,222.2657,22171.0
2021-04-27 09:40:00,254.53,254.53,253.76,254.16,17522.0,222.3968,222.3968,221.724,222.0735,17522.0
2021-04-27 09:45:00,254.31,255.49,254.31,255.49,9609.0,222.2045,223.2356,222.2045,223.2356,9609.0
2021-04-27 09:50:00,255.46,255.48,254.79,254.8,10037.0,223.2094,223.2268,222.6239,222.6327,10037.0
2021-04-27 09:55:00,254.77,254.89,253.93,253.99,12332.0,222.6065,222.7113,221.8725,221.9249,12332.0
2021-04-27 10:00:00,254.08,254.52,253.99,254.39,10817.0,222.0036,222.388,221.9249,222.2744,10817.0
2021-04-27 10:05:00,254.38,254.38,254.01,254.14,10222.0,222.2657,222.2657,221.9424,222.056,10222.0
2021-04-27 10:10:00,254.25,254.37,254.02,254.26,9580.0,222.1521,222.257,221.9512,222.1609,9580.0
2021-04-27 10:15:00,254.3,254.4,253.87,254.33,11171.0,222.1958,222.2832,221.8201,222.222,11171.0
2021-04-27 10:20:00,254.57,254.57,254.19,254.36,9686.0,222.4317,222.4317,222.0997,222.2482,9686.0
2021-04-27 10:25:00,254.31,254.69,254.3,254.63,7353.0,222.2045,222.5366,222.1958,222.4841,7353.0
2021-04-27 10:30:00,254.62,254.7,254.41,254.7,9617.0,222.4754,222.5453,222.2919,222.5453,9617.0
2021-04-27 10:35:00,254.75,255.28,254.67,255.02,14107.0,222.589,223.0521,222.5191,222.8249,14107.0
2021-04-27 10:40:00,255.0,255.34,254.92,255.3,13237.0,222.8074,223.1045,222.7375,223.0696,13237.0
2021-04-27 10:45:00,255.37,255.47,254.74,254.97,10917.0,223.1307,223.2181,222.5803,222.7812,10917.0
2021-04-27 10:50:00,255.04,255.07,254.78,254.79,13630.0,222.8424,222.8686,222.6152,222.6239,13630.0
2021-04-27 10:55:00,254.81,254.99,254.69,254.99,9036.0,222.6414,222.7987,222.5366,222.7987,9036.0
2021-04-27 11:00:00,254.99,255.07,254.8,254.8,11961.0,222.7987,222.8686,222.6327,222.6327,11961.0
2021-04-27 11:05:00,254.78,254.9,254.62,254.76,8071.0,222.6152,222.7201,222.4754,222.5977,8071.0
2021-04-27 11:10:00,254.76,255.02,254.71,254.99,5069.0,222.5977,222.8249,222.554,222.7987,5069.0
2021-04-27 11:15:00,254.98,255.11,254.93,254.96,13684.0,222.79,222.9035,222.7463,222.7725,13684.0
2021-04-27 11:20:00,254.96,255.34,254.94,255.21,10146.0,222.7725,223.1045,222.755,222.9909,10146.0
2021-04-27 11:25:00,255.12,255.18,254.94,255.03,7393.0,222.9123,222.9647,222.755,222.8336,7393.0
2021-04-27 11:30:00,255.11,255.34,255.07,255.34,6855.0,222.9035,223.1045,222.8686,223.1045,6855.0
2021-04-27 11:35:00,255.34,255.7,255.26,255.59,10527.0,223.1045,223.4191,223.0346,223.323,10527.0
2021-04-27 11:40:00,255.54,256.01,255.53,255.64,19398.0,223.2793,223.6899,223.2705,223.3666,19398.0
2021-04-27 11:45:00,255.63,255.77,255.4,255.71,30568.0,223.3579,223.4802,223.1569,223.4278,30568.0
2021-04-27 11:50:00,255.68,255.7,255.34,255.51,10587.0,223.4016,223.4191,223.1045,223.2531,10587.0
2021-04-27 11:55:00,255.52,255.6,255.34,255.38,7668.0,223.2618,223.3317,223.1045,223.1395,7668.0
2021-04-27 12:00:00,255.36,255.52,255.34,255.34,5050.0,223.122,223.2618,223.1045,223.1045,5050.0
2021-04-27 12:05:00,255.3,255.42,255.23,255.27,8572.0,223.0696,223.1744,223.0084,223.0434,8572.0
2021-04-27 12:10:00,255.3,255.55,255.17,255.46,9728.0,223.0696,223.288,222.956,223.2094,9728.0
2021-04-27 12:15:00,255.42,255.45,255.23,255.38,4703.0,223.1744,223.2006,223.0084,223.1395,4703.0
2021-04-27 12:20:00,255.39,255.53,255.26,255.33,6360.0,223.1482,223.2705,223.0346,223.0958,6360.0
2021-04-27 12:25:00,255.35,255.38,255.2,255.32,5400.0,223.1133,223.1395,222.9822,223.087,5400.0
2021-04-27 12:30:00,255.32,255.51,255.26,255.44,3386.0,223.087,223.2531,223.0346,223.1919,3386.0
2021-04-27 12:35:00,255.34,255.59,255.26,255.57,7374.0,223.1045,223.323,223.0346,223.3055,7374.0
2021-04-27 12:40:00,255.57,255.91,255.55,255.82,9795.0,223.3055,223.6026,223.288,223.5239,9795.0
2021-04-27 12:45:00,255.89,255.99,255.79,255.83,4193.0,223.5851,223.6725,223.4977,223.5327,4193.0
2021-04-27 12:50:00,255.83,255.87,255.64,255.74,5600.0,223.5327,223.5676,223.3666,223.454,5600.0
2021-04-27 12:55:00,255.73,255.87,255.69,255.79,6403.0,223.4453,223.5676,223.4103,223.4977,6403.0
2021-04-27 13:00:00,255.81,255.81,255.59,255.69,4916.0,223.5152,223.5152,223.323,223.4103,4916.0
2021-04-27 13:05:00,255.71,255.76,255.61,255.66,4550.0,223.4278,223.4715,223.3404,223.3841,4550.0
2021-04-27 13:10:00,255.62,255.74,255.51,255.72,4720.0,223.3492,223.454,223.2531,223.4365,4720.0
2021-04-27 13:15:00,255.79,256.2,255.79,256.15,12197.0,223.4977,223.8559,223.4977,223.8123,12197.0
2021-04-27 13:20:00,256.11,256.3,256.04,256.1,6419.0,223.7773,223.9433,223.7161,223.7686,6419.0
2021-04-27 13:25:00,256.07,256.12,255.97,256.08,5940.0,223.7424,223.786,223.655,223.7511,5940.0
2021-04-27 13:30:00,256.09,256.26,255.94,256.03,4456.0,223.7598,223.9084,223.6288,223.7074,4456.0
2021-04-27 13:35:00,256.1,256.11,255.9,256.06,3907.0,223.7686,223.7773,223.5938,223.7336,3907.0
2021-04-27 13:40:00,256.07,256.22,255.95,256.09,6363.0,223.7424,223.8734,223.6375,223.7598,6363.0
2021-04-27 13:45:00,256.09,256.11,255.87,255.96,7013.0,223.7598,223.7773,223.5676,223.6462,7013.0
2021-04-27 13:50:00,256.02,256.15,255.94,255.95,8711.0,223.6987,223.8123,223.6288,223.6375,8711.0
2021-04-27 13:55:00,255.93,256.05,255.84,255.87,12163.0,223.62,223.7249,223.5414,223.5676,12163.0
2021-04-27 14:00:00,255.84,256.03,255.69,255.94,9338.0,223.5414,223.7074,223.4103,223.6288,9338.0
2021-04-27 14:05:00,255.91,256.03,255.78,255.83,5614.0,223.6026,223.7074,223.489,223.5327,5614.0
2021-04-27 14:10:00,255.92,256.03,255.84,255.88,11478.0,223.6113,223.7074,223.5414,223.5763,11478.0
2021-04-27 14:15:00,255.88,256.21,255.87,256.08,8156.0,223.5763,223.8647,223.5676,223.7511,8156.0
2021-04-27 14:20:00,256.13,256.18,255.86,256.1,7391.0,223.7948,223.8385,223.5589,223.7686,7391.0
2021-04-27 14:25:00,256.17,256.17,255.98,255.98,3889.0,223.8297,223.8297,223.6637,223.6637,3889.0
2021-04-27 14:30:00,256.04,256.28,255.97,256.25,8519.0,223.7161,223.9258,223.655,223.8996,8519.0
2021-04-27 14:35:00,256.26,256.44,256.22,256.44,24053.0,223.9084,224.0656,223.8734,224.0656,24053.0
2021-04-27 14:40:00,256.45,256.46,256.35,256.41,15610.0,224.0744,224.0831,223.987,224.0394,15610.0
2021-04-27 14:45:00,256.39,256.53,256.3,256.47,20900.0,224.022,224.1443,223.9433,224.0919,20900.0
2021-04-27 14:50:00,256.49,256.51,256.17,256.25,13044.0,224.1093,224.1268,223.8297,223.8996,13044.0
2021-04-27 14:55:00,256.2,256.29,255.84,256.05,8782.0,223.8559,223.9346,223.5414,223.7249,8782.0
2021-04-27 15:00:00,256.0,256.11,255.92,256.04,7232.0,223.6812,223.7773,223.6113,223.7161,7232.0
2021-04-27 15:05:00,256.04,256.17,255.99,256.06,5138.0,223.7161,223.8297,223.6725,223.7336,5138.0
2021-04-27 15:10:00,256.09,256.31,256.02,256.31,9451.0,223.7598,223.9521,223.6987,223.9521,9451.0
2021-04-27 15:15:00,256.3,256.53,256.24,256.48,8872.0,223.9433,224.1443,223.8909,224.1006,8872.0
2021-04-27 15:20:00,256.48,256.5,256.26,256.27,11808.0,224.1006,224.1181,223.9084,223.9171,11808.0
2021-04-27 15:25:00,256.27,256.29,255.92,256.03,10290.0,223.9171,223.9346,223.6113,223.7074,10290.0
2021-04-27 15:30:00,256.03,256.17,255.84,255.93,12419.0,223.7074,223.8297,223.5414,223.62,12419.0
2021-04-27 15:35:00,255.92,255.93,255.76,255.91,12416.0,223.6113,223.62,223.4715,223.6026,12416.0
2021-04-27 15:40:00,255.92,255.99,255.76,255.77,14638.0,223.6113,223.6725,223.4715,223.4802,14638.0
2021-04-27 15:45:00,255.82,255.87,255.49,255.85,23791.0,223.5239,223.5676,223.2356,223.5501,23791.0
2021-04-27 15:50:00,256.02,256.05,255.08,255.2,46764.0,223.6987,223.7249,222.8773,222.9822,46764.0
2021-04-27 15:55:00,255.25,255.65,255.14,255.31,77105.0,223.0259,223.3754,222.9298,223.0783,77105.0
2021-04-28 09:30:00,241.86,243.97,238.27,238.97,404849.0,211.3263,213.1699,208.1895,208.8011,404849.0
2021-04-28 09:35:00,239.01,239.73,238.6,238.99,161193.0,208.8361,209.4652,208.4779,208.8186,161193.0
2021-04-28 09:40:00,239.05,239.47,238.08,238.18,168166.0,208.871,209.238,208.0235,208.1109,168166.0
2021-04-28 09:45:00,238.18,238.65,236.93,236.98,132496.0,208.1109,208.5215,207.0187,207.0624,132496.0
2021-04-28 09:50:00,236.99,237.51,235.85,235.98,178590.0,207.0711,207.5255,206.075,206.1886,178590.0
2021-04-28 09:55:00,236.0,236.5,235.55,235.97,110341.0,206.2061,206.643,205.8129,206.1799,110341.0
2021-04-28 10:00:00,236.08,236.22,234.51,235.24,205075.0,206.276,206.3983,204.9042,205.542,205075.0
2021-04-28 10:05:00,235.28,236.0,235.06,235.41,158224.0,205.577,206.2061,205.3848,205.6906,158224.0
2021-04-28 10:10:00,235.53,236.0,234.82,234.96,132385.0,205.7954,206.2061,205.1751,205.2974,132385.0
2021-04-28 10:15:00,234.93,235.06,233.99,234.3,106883.0,205.2712,205.3848,204.4499,204.7207,106883.0
2021-04-28 10:20:00,234.25,234.63,233.77,233.8,130501.0,204.677,205.0091,204.2576,204.2838,130501.0
2021-04-28 10:25:00,233.8,235.16,233.76,235.12,81372.0,204.2838,205.4721,204.2489,205.4372,81372.0
2021-04-28 10:30:00,235.13,235.37,234.77,234.95,99577.0,205.4459,205.6556,205.1314,205.2887,99577.0
2021-04-28 10:35:00,234.88,235.47,234.72,235.46,92829.0,205.2275,205.743,205.0877,205.7343,92829.0
2021-04-28 10:40:00,235.44,235.81,235.32,235.53,98754.0,205.7168,206.0401,205.6119,205.7954,98754.0
2021-04-28 10:45:00,235.56,236.05,235.17,235.99,62563.0,205.8216,206.2498,205.4809,206.1974,62563.0
2021-04-28 10:50:00,236.03,237.0,235.77,236.99,139616.0,206.2323,207.0799,206.0051,207.0711,139616.0
2021-04-28 10:55:00,236.95,236.97,236.21,236.53,66814.0,207.0362,207.0536,206.3896,206.6692,66814.0
2021-04-28 11:00:00,236.57,236.66,236.3,236.55,39381.0,206.7041,206.7828,206.4682,206.6867,39381.0
2021-04-28 11:05:00,236.6,237.32,236.58,237.11,46024.0,206.7304,207.3595,206.7129,207.176,46024.0
2021-04-28 11:10:00,237.04,237.47,236.86,237.35,65375.0,207.1148,207.4905,206.9575,207.3857,65375.0
2021-04-28 11:15:00,237.34,237.36,236.5,236.65,63250.0,207.3769,207.3944,206.643,206.774,63250.0
2021-04-28 11:20:00,236.65,236.67,236.13,236.19,57124.0,206.774,206.7915,206.3197,206.3721,57124.0
2021-04-28 11:25:00,236.25,236.35,236.04,236.08,39853.0,206.4245,206.5119,206.241,206.276,39853.0
2021-04-28 11:30:00,236.08,236.12,235.45,235.69,55419.0,206.276,206.3109,205.7255,205.9352,55419.0
2021-04-28 11:35:00,235.7,236.0,235.3,236.0,66480.0,205.944,206.2061,205.5945,206.2061,66480.0
2021-04-28 11:40:00,236.02,236.17,235.72,235.76,39510.0,206.2236,206.3546,205.9614,205.9964,39510.0
2021-04-28 11:45:00,235.72,235.93,235.65,235.71,37536.0,205.9614,206.1449,205.9003,205.9527,37536.0
2021-04-28 11:50:00,235.75,236.0,235.65,235.89,36478.0,205.9877,206.2061,205.9003,206.11,36478.0
2021-04-28 11:55:00,235.92,236.02,235.7,235.94,36926.0,206.1362,206.2236,205.944,206.1537,36926.0
2021-04-28 12:00:00,235.89,235.9,235.2,235.35,40575.0,206.11,206.1187,205.5071,205.6382,40575.0
2021-04-28 12:05:00,235.41,236.18,235.4,236.17,40316.0,205.6906,206.3634,205.6818,206.3546,40316.0
2021-04-28 12:10:00,236.2,236.7,236.07,236.36,61767.0,206.3808,206.8177,206.2673,206.5206,61767.0
2021-04-28 12:15:00,236.36,236.46,236.0,236.1,32733.0,206.5206,206.608,206.2061,206.2935,32733.0
2021-04-28 12:20:00,236.08,236.11,235.44,235.54,38112.0,206.276,206.3022,205.7168,205.8042,38112.0
2021-04-28 12:25:00,235.58,236.0,235.52,235.9,17134.0,205.8391,206.2061,205.7867,206.1187,17134.0
2021-04-28 12:30:00,235.99,236.34,235.73,235.81,41337.0,206.1974,206.5032,205.9702,206.0401,41337.0
2021-04-28 12:35:00,235.82,236.16,235.66,235.9,17182.0,206.0488,206.3459,205.909,206.1187,17182.0
2021-04-28 12:40:00,235.9,236.13,235.85,235.91,16742.0,206.1187,206.3197,206.075,206.1275,16742.0
2021-04-28 12:45:00,235.9,236.13,235.83,235.87,20062.0,206.1187,206.3197,206.0576,206.0925,20062.0
2021-04-28 12:50:00,235.81,236.03,235.78,236.01,44657.0,206.0401,206.2323,206.0139,206.2148,44657.0
2021-04-28 12:55:00,236.07,236.22,235.9,236.2,21044.0,206.2673,206.3983,206.1187,206.3808,21044.0
2021-04-28 13:00:00,236.19,236.3,235.78,235.98,21972.0,206.3721,206.4682,206.0139,206.1886,21972.0
2021-04-28 13:05:00,235.99,236.13,235.92,236.0,23055.0,206.1974,206.3197,206.1362,206.2061,23055.0
2021-04-28 13:10:00,236.0,236.45,235.9,236.18,44705.0,206.2061,206.5993,206.1187,206.3634,44705.0
2021-04-28 13:15:00,236.15,236.23,236.0,236.08,20401.0,206.3372,206.4071,206.2061,206.276,20401.0
2021-04-28 13:20:00,236.09,236.62,236.09,236.46,36714.0,206.2847,206.7478,206.2847,206.608,36714.0
2021-04-28 13:25:00,236.46,236.47,236.26,236.27,23193.0,206.608,206.6168,206.4333,206.442,23193.0
2021-04-28 13:30:00,236.3,236.4,236.07,236.13,41263.0,206.4682,206.5556,206.2673,206.3197,41263.0
2021-04-28 13:35:00,236.11,236.41,236.11,236.41,33198.0,206.3022,206.5643,206.3022,206.5643,33198.0
2021-04-28 13:40:00,236.41,237.16,236.4,237.04,62465.0,206.5643,207.2197,206.5556,207.1148,62465.0
2021-04-28 13:45:00,236.97,237.06,236.58,236.74,24734.0,207.0536,207.1323,206.7129,206.8527,24734.0
2021-04-28 13:50:00,236.74,237.11,236.68,237.11,17066.0,206.8527,207.176,206.8003,207.176,17066.0
2021-04-28 13:55:00,237.06,237.27,236.77,237.2,33873.0,207.1323,207.3158,206.8789,207.2546,33873.0
2021-04-28 14:00:00,237.34,237.45,236.93,237.03,62214.0,207.3769,207.473,207.0187,207.1061,62214.0
2021-04-28 14:05:00,237.1,237.32,236.84,237.23,38154.0,207.1672,207.3595,206.9401,207.2808,38154.0
2021-04-28 14:10:00,237.23,237.32,237.09,237.29,29949.0,207.2808,207.3595,207.1585,207.3332,29949.0
2021-04-28 14:15:00,237.29,237.89,237.2,237.89,32358.0,207.3332,207.8575,207.2546,207.8575,32358.0
2021-04-28 14:20:00,237.95,237.95,237.55,237.69,25114.0,207.9099,207.9099,207.5604,207.6827,25114.0
2021-04-28 14:25:00,237.69,237.76,237.59,237.73,15060.0,207.6827,207.7439,207.5954,207.7177,15060.0
2021-04-28 14:30:00,237.71,238.06,237.09,237.78,41779.0,207.7002,208.006,207.1585,207.7614,41779.0
2021-04-28 14:35:00,237.74,238.73,237.72,238.63,49769.0,207.7264,208.5914,207.709,208.5041,49769.0
2021-04-28 14:40:00,238.63,238.85,238.36,238.52,27729.0,208.5041,208.6963,208.2682,208.408,27729.0
2021-04-28 14:45:00,238.56,238.69,238.0,238.0,45332.0,208.4429,208.5565,207.9536,207.9536,45332.0
2021-04-28 14:50:00,238.0,238.39,237.98,238.26,31528.0,207.9536,208.2944,207.9361,208.1808,31528.0
2021-04-28 14:55:00,238.23,238.29,238.12,238.24,26598.0,208.1546,208.207,208.0585,208.1633,26598.0
2021-04-28 15:00:00,238.18,238.34,237.51,237.57,37140.0,208.1109,208.2507,207.5255,207.5779,37140.0
2021-04-28 15:05:00,237.53,237.61,237.17,237.23,31184.0,207.5429,207.6128,207.2284,207.2808,31184.0
2021-04-28 15:10:00,237.2,237.22,236.53,236.83,29338.0,207.2546,207.2721,206.6692,206.9313,29338.0
2021-04-28 15:15:00,236.79,237.05,236.79,237.03,47096.0,206.8964,207.1235,206.8964,207.1061,47096.0
2021-04-28 15:20:00,237.0,237.05,236.79,237.05,30369.0,207.0799,207.1235,206.8964,207.1235,30369.0
2021-04-28 15:25:00,237.04,237.29,236.86,236.88,22267.0,207.1148,207.3332,206.9575,206.975,22267.0
2021-04-28 15:30:00,236.86,237.14,236.82,236.99,48827.0,206.9575,207.2022,206.9226,207.0711,48827.0
2021-04-28 15:35:00,237.0,237.13,236.85,236.87,39630.0,207.0799,207.1934,206.9488,206.9663,39630.0
2021-04-28 15:40:00,236.91,237.0,236.73,236.85,37467.0,207.0012,207.0799,206.8439,206.9488,37467.0
2021-04-28 15:45:00,236.85,237.01,236.78,236.82,51465.0,206.9488,207.0886,206.8876,206.9226,51465.0
2021-04-28 15:50:00,236.82,237.1,236.67,236.76,129724.0,206.9226,207.1672,206.7915,206.8702,129724.0
2021-04-28 15:55:00,236.74,236.95,236.23,236.82,201725.0,206.8527,207.0362,206.4071,206.9226,201725.0
2021-04-29 09:30:00,235.38,236.0,234.26,234.32,129216.0,205.6644,206.2061,204.6858,204.7382,129216.0
2021-04-29 09:35:00,234.33,234.37,233.37,233.57,51399.0,204.7469,204.7819,203.9081,204.0829,51399.0
2021-04-29 09:40:00,233.61,233.68,232.61,233.14,94056.0,204.1178,204.179,203.2441,203.7072,94056.0
2021-04-29 09:45:00,233.29,233.87,232.37,232.87,61501.0,203.8382,204.345,203.0344,203.4712,61501.0
2021-04-29 09:50:00,232.87,232.93,232.02,232.11,86521.0,203.4712,203.5237,202.7286,202.8072,86521.0
2021-04-29 09:55:00,232.03,232.12,231.03,231.53,121201.0,202.7373,202.8159,201.8635,202.3004,121201.0
2021-04-29 10:00:00,231.51,231.89,231.17,231.54,61919.0,202.2829,202.615,201.9859,202.3092,61919.0
2021-04-29 10:05:00,231.58,231.77,231.39,231.68,62673.0,202.3441,202.5101,202.1781,202.4315,62673.0
2021-04-29 10:10:00,231.73,231.94,231.5,231.56,47627.0,202.4752,202.6587,202.2742,202.3266,47627.0
2021-04-29 10:15:00,231.58,231.78,231.16,231.63,44279.0,202.3441,202.5189,201.9771,202.3878,44279.0
2021-04-29 10:20:00,231.67,231.96,231.63,231.83,25611.0,202.4227,202.6761,202.3878,202.5625,25611.0
2021-04-29 10:25:00,231.91,232.17,231.77,232.09,29800.0,202.6324,202.8596,202.5101,202.7897,29800.0
2021-04-29 10:30:00,232.19,232.44,232.09,232.44,40969.0,202.8771,203.0955,202.7897,203.0955,40969.0
2021-04-29 10:35:00,232.5,232.5,232.08,232.24,29768.0,203.148,203.148,202.781,202.9208,29768.0
2021-04-29 10:40:00,232.23,232.5,232.13,232.3,18180.0,202.912,203.148,202.8247,202.9732,18180.0
2021-04-29 10:45:00,232.27,232.3,232.03,232.09,16930.0,202.947,202.9732,202.7373,202.7897,16930.0
2021-04-29 10:50:00,232.21,232.42,231.75,231.86,55187.0,202.8946,203.0781,202.4926,202.5888,55187.0
2021-04-29 10:55:00,231.82,232.08,231.71,231.96,43784.0,202.5538,202.781,202.4577,202.6761,43784.0
2021-04-29 11:00:00,231.96,232.09,231.81,232.04,22625.0,202.6761,202.7897,202.5451,202.746,22625.0
2021-04-29 11:05:00,232.05,232.32,232.01,232.12,16225.0,202.7548,202.9907,202.7198,202.8159,16225.0
2021-04-29 11:10:00,232.15,232.33,231.99,232.27,20510.0,202.8421,202.9994,202.7023,202.947,20510.0
2021-04-29 11:15:00,232.28,232.46,232.2,232.34,17504.0,202.9557,203.113,202.8858,203.0082,17504.0
2021-04-29 11:20:00,232.38,232.54,232.11,232.49,26115.0,203.0431,203.1829,202.8072,203.1392,26115.0
2021-04-29 11:25:00,232.52,232.71,232.38,232.5,40880.0,203.1654,203.3314,203.0431,203.148,40880.0
2021-04-29 11:30:00,232.55,232.76,232.41,232.74,42590.0,203.1916,203.3751,203.0693,203.3577,42590.0
2021-04-29 11:35:00,232.75,232.85,232.45,232.7,44516.0,203.3664,203.4538,203.1043,203.3227,44516.0
2021-04-29 11:40:00,232.66,232.69,232.36,232.4,18870.0,203.2878,203.314,203.0256,203.0606,18870.0
2021-04-29 11:45:00,232.43,232.44,232.11,232.14,18436.0,203.0868,203.0955,202.8072,202.8334,18436.0
2021-04-29 11:50:00,232.14,232.64,232.0,232.54,27836.0,202.8334,203.2703,202.7111,203.1829,27836.0
2021-04-29 11:55:00,232.54,232.6,232.05,232.1,15478.0,203.1829,203.2353,202.7548,202.7985,15478.0
2021-04-29 12:00:00,232.12,232.46,232.1,232.43,21236.0,202.8159,203.113,202.7985,203.0868,21236.0
2021-04-29 12:05:00,232.4,232.47,232.12,232.37,120422.0,203.0606,203.1217,202.8159,203.0344,120422.0
2021-04-29 12:10:00,232.4,232.65,232.31,232.5,36095.0,203.0606,203.279,202.9819,203.148,36095.0
2021-04-29 12:15:00,232.49,232.51,232.27,232.51,15974.0,203.1392,203.1567,202.947,203.1567,15974.0
2021-04-29 12:20:00,232.52,232.67,232.32,232.36,17328.0,203.1654,203.2965,202.9907,203.0256,17328.0
2021-04-29 12:25:00,232.37,232.77,232.24,232.76,34593.0,203.0344,203.3839,202.9208,203.3751,34593.0
2021-04-29 12:30:00,232.74,233.17,232.73,233.1,27891.0,203.3577,203.7334,203.3489,203.6722,27891.0
2021-04-29 12:35:00,233.12,233.31,233.12,233.13,22049.0,203.6897,203.8557,203.6897,203.6984,22049.0
2021-04-29 12:40:00,233.18,233.37,233.0,233.2,30016.0,203.7421,203.9081,203.5848,203.7596,30016.0
2021-04-29 12:45:00,233.16,233.19,232.73,232.82,24269.0,203.7246,203.7508,203.3489,203.4276,24269.0
2021-04-29 12:50:00,232.86,233.22,232.78,233.21,8616.0,203.4625,203.7771,203.3926,203.7683,8616.0
2021-04-29 12:55:00,233.2,233.28,233.0,233.18,15835.0,203.7596,203.8295,203.5848,203.7421,15835.0
2021-04-29 13:00:00,233.22,233.83,233.2,233.65,12286.0,203.7771,204.3101,203.7596,204.1528,12286.0
2021-04-29 13:05:00,233.71,233.71,233.24,233.41,27572.0,204.2052,204.2052,203.7945,203.9431,27572.0
2021-04-29 13:10:00,233.44,233.6,233.36,233.48,12614.0,203.9693,204.1091,203.8994,204.0042,12614.0
2021-04-29 13:15:00,233.44,233.7,233.39,233.7,10901.0,203.9693,204.1965,203.9256,204.1965,10901.0
2021-04-29 13:20:00,233.69,233.85,233.5,233.55,29426.0,204.1877,204.3275,204.0217,204.0654,29426.0
2021-04-29 13:25:00,233.6,233.61,233.25,233.47,11052.0,204.1091,204.1178,203.8033,203.9955,11052.0
2021-04-29 13:30:00,233.43,233.82,233.42,233.71,11877.0,203.9605,204.3013,203.9518,204.2052,11877.0
2021-04-29 13:35:00,233.72,233.72,233.5,233.5,9505.0,204.2139,204.2139,204.0217,204.0217,9505.0
2021-04-29 13:40:00,233.59,233.84,233.49,233.76,11019.0,204.1003,204.3188,204.013,204.2489,11019.0
2021-04-29 13:45:00,233.76,233.82,233.47,233.62,11690.0,204.2489,204.3013,203.9955,204.1266,11690.0
2021-04-29 13:50:00,233.69,233.69,233.47,233.68,6428.0,204.1877,204.1877,203.9955,204.179,6428.0
2021-04-29 13:55:00,233.68,233.69,233.51,233.63,16607.0,204.179,204.1877,204.0304,204.1353,16607.0
2021-04-29 14:00:00,233.65,233.9,233.63,233.9,14676.0,204.1528,204.3712,204.1353,204.3712,14676.0
2021-04-29 14:05:00,233.9,234.03,233.88,233.93,19787.0,204.3712,204.4848,204.3537,204.3974,19787.0
2021-04-29 14:10:00,233.96,234.17,233.85,234.12,22486.0,204.4236,204.6071,204.3275,204.5634,22486.0
2021-04-29 14:15:00,234.12,234.5,234.07,234.48,15317.0,204.5634,204.8955,204.5198,204.878,15317.0
2021-04-29 14:20:00,234.52,234.53,234.29,234.32,12042.0,204.9129,204.9217,204.712,204.7382,12042.0
2021-04-29 14:25:00,234.27,234.32,234.03,234.09,18530.0,204.6945,204.7382,204.4848,204.5372,18530.0
2021-04-29 14:30:00,234.07,234.21,233.91,234.13,18198.0,204.5198,204.6421,204.38,204.5722,18198.0
2021-04-29 14:35:00,234.11,234.16,233.96,234.12,16462.0,204.5547,204.5984,204.4236,204.5634,16462.0
2021-04-29 14:40:00,234.14,234.41,234.14,234.34,10386.0,204.5809,204.8168,204.5809,204.7557,10386.0
2021-04-29 14:45:00,234.37,234.69,234.37,234.53,13055.0,204.7819,205.0615,204.7819,204.9217,13055.0
2021-04-29 14:50:00,234.56,234.56,234.27,234.34,18623.0,204.9479,204.9479,204.6945,204.7557,18623.0
2021-04-29 14:55:00,234.29,234.95,234.29,234.91,48734.0,204.712,205.2887,204.712,205.2537,48734.0
2021-04-29 15:00:00,234.92,235.4,234.9,235.26,40855.0,205.2624,205.6818,205.245,205.5595,40855.0
2021-04-29 15:05:00,235.27,235.27,234.85,234.99,27803.0,205.5683,205.5683,205.2013,205.3236,27803.0
2021-04-29 15:10:00,234.95,235.29,234.92,235.13,17511.0,205.2887,205.5857,205.2624,205.4459,17511.0
2021-04-29 15:15:00,235.11,235.14,234.96,234.99,27201.0,205.4285,205.4547,205.2974,205.3236,27201.0
2021-04-29 15:20:00,235.03,235.07,234.8,234.93,36874.0,205.3586,205.3935,205.1576,205.2712,36874.0
2021-04-29 15:25:00,234.98,235.06,234.5,234.68,77673.0,205.3149,205.3848,204.8955,205.0527,77673.0
2021-04-29 15:30:00,234.71,234.88,234.59,234.85,19516.0,205.079,205.2275,204.9741,205.2013,19516.0
2021-04-29 15:35:00,234.82,235.06,234.82,234.94,32292.0,205.1751,205.3848,205.1751,205.2799,32292.0
2021-04-29 15:40:00,234.9,235.07,234.9,235.02,21871.0,205.245,205.3935,205.245,205.3498,21871.0
2021-04-29 15:45:00,235.0,235.08,234.99,235.02,39966.0,205.3323,205.4022,205.3236,205.3498,39966.0
2021-04-29 15:50:00,235.0,235.16,234.82,234.92,55837.0,205.3323,205.4721,205.1751,205.2624,55837.0
2021-04-29 15:55:00,234.9,234.9,234.5,234.79,142363.0,205.245,205.245,204.8955,205.1489,142363.0
2021-04-30 09:30:00,234.25,235.67,234.2,235.55,65326.0,204.677,205.9178,204.6333,205.8129,65326.0
2021-04-30 09:35:00,235.68,237.24,235.54,237.2,62663.0,205.9265,207.2896,205.8042,207.2546,62663.0
2021-04-30 09:40:00,237.2,237.97,237.0,237.81,105397.0,207.2546,207.9274,207.0799,207.7876,105397.0
2021-04-30 09:45:00,237.95,237.95,237.15,237.15,66811.0,207.9099,207.9099,207.2109,207.2109,66811.0
2021-04-30 09:50:00,237.12,237.96,237.11,237.85,30239.0,207.1847,207.9187,207.176,207.8225,30239.0
2021-04-30 09:55:00,237.84,238.37,237.81,237.98,28060.0,207.8138,208.2769,207.7876,207.9361,28060.0
2021-04-30 10:00:00,238.06,238.53,237.88,238.1,15120.0,208.006,208.4167,207.8488,208.041,15120.0
2021-04-30 10:05:00,238.21,238.28,237.75,237.95,25415.0,208.1371,208.1983,207.7352,207.9099,25415.0
2021-04-30 10:10:00,237.89,237.89,237.14,237.18,22692.0,207.8575,207.8575,207.2022,207.2371,22692.0
2021-04-30 10:15:00,237.13,237.16,236.72,236.76,11693.0,207.1934,207.2197,206.8352,206.8702,11693.0
2021-04-30 10:20:00,236.69,237.11,236.43,237.11,13057.0,206.809,207.176,206.5818,207.176,13057.0
2021-04-30 10:25:00,237.12,237.37,237.04,237.27,14524.0,207.1847,207.4031,207.1148,207.3158,14524.0
2021-04-30 10:30:00,237.22,237.58,237.12,237.51,24716.0,207.2721,207.5866,207.1847,207.5255,24716.0
2021-04-30 10:35:00,237.45,237.51,236.96,237.16,25545.0,207.473,207.5255,207.0449,207.2197,25545.0
2021-04-30 10:40:00,237.14,237.46,237.1,237.35,12872.0,207.2022,207.4818,207.1672,207.3857,12872.0
2021-04-30 10:45:00,237.39,237.68,237.37,237.65,10519.0,207.4206,207.674,207.4031,207.6478,10519.0
2021-04-30 10:50:00,237.71,237.83,237.49,237.61,14897.0,207.7002,207.8051,207.508,207.6128,14897.0
2021-04-30 10:55:00,237.61,237.95,237.46,237.86,11741.0,207.6128,207.9099,207.4818,207.8313,11741.0
2021-04-30 11:00:00,237.9,237.93,237.36,237.38,12601.0,207.8662,207.8924,207.3944,207.4119,12601.0
2021-04-30 11:05:00,237.46,237.69,237.37,237.51,14736.0,207.4818,207.6827,207.4031,207.5255,14736.0
2021-04-30 11:10:00,237.54,238.3,237.53,238.24,19651.0,207.5517,208.2157,207.5429,208.1633,19651.0
2021-04-30 11:15:00,238.32,238.36,237.9,238.28,52376.0,208.2332,208.2682,207.8662,208.1983,52376.0
2021-04-30 11:20:00,238.28,238.38,238.0,238.38,19778.0,208.1983,208.2856,207.9536,208.2856,19778.0
2021-04-30 11:25:00,238.42,238.58,238.27,238.45,17619.0,208.3206,208.4604,208.1895,208.3468,17619.0
2021-04-30 11:30:00,238.46,238.62,238.29,238.54,14188.0,208.3555,208.4953,208.207,208.4254,14188.0
2021-04-30 11:35:00,238.54,238.88,238.47,238.76,14843.0,208.4254,208.7225,208.3643,208.6177,14843.0
2021-04-30 11:40:00,238.71,238.84,238.54,238.54,9040.0,208.574,208.6876,208.4254,208.4254,9040.0
2021-04-30 11:45:00,238.54,238.7,238.5,238.5,10681.0,208.4254,208.5652,208.3905,208.3905,10681.0
2021-04-30 11:50:00,238.53,238.64,238.32,238.63,11608.0,208.4167,208.5128,208.2332,208.5041,11608.0
2021-04-30 11:55:00,238.6,238.82,238.6,238.65,16449.0,208.4779,208.6701,208.4779,208.5215,16449.0
2021-04-30 12:00:00,238.68,238.92,238.59,238.79,13632.0,208.5478,208.7575,208.4691,208.6439,13632.0
2021-04-30 12:05:00,238.76,238.96,238.57,238.8,16620.0,208.6177,208.7924,208.4516,208.6526,16620.0
2021-04-30 12:10:00,238.83,238.84,238.43,238.44,19347.0,208.6788,208.6876,208.3293,208.3381,19347.0
2021-04-30 12:15:00,238.44,238.67,238.4,238.67,16679.0,208.3381,208.539,208.3031,208.539,16679.0
2021-04-30 12:20:00,238.7,238.85,238.64,238.77,9768.0,208.5652,208.6963,208.5128,208.6264,9768.0
2021-04-30 12:25:00,238.79,238.84,238.61,238.66,8429.0,208.6439,208.6876,208.4866,208.5303,8429.0
2021-04-30 12:30:00,238.68,238.68,238.35,238.43,15788.0,208.5478,208.5478,208.2594,208.3293,15788.0
2021-04-30 12:35:00,238.42,238.52,238.33,238.44,12028.0,208.3206,208.408,208.2419,208.3381,12028.0
2021-04-30 12:40:00,238.48,238.89,238.46,238.83,10376.0,208.373,208.7312,208.3555,208.6788,10376.0
2021-04-30 12:45:00,238.89,239.08,238.88,239.06,14008.0,208.7312,208.8973,208.7225,208.8798,14008.0
2021-04-30 12:50:00,239.08,239.36,239.04,239.27,15473.0,208.8973,209.1419,208.8623,209.0633,15473.0
2021-04-30 12:55:00,239.26,239.43,239.18,239.43,10471.0,209.0545,209.2031,208.9846,209.2031,10471.0
2021-04-30 13:00:00,239.45,239.45,239.33,239.34,11832.0,209.2206,209.2206,209.1157,209.1244,11832.0
2021-04-30 13:05:00,239.33,239.79,239.31,239.79,17277.0,209.1157,209.5176,209.0982,209.5176,17277.0
2021-04-30 13:10:00,239.75,239.76,239.6,239.72,21516.0,209.4827,209.4914,209.3516,209.4565,21516.0
2021-04-30 13:15:00,239.7,239.8,239.58,239.6,15707.0,209.439,209.5264,209.3341,209.3516,15707.0
2021-04-30 13:20:00,239.64,239.73,239.51,239.65,8784.0,209.3866,209.4652,209.273,209.3953,8784.0
2021-04-30 13:25:00,239.64,239.96,239.57,239.96,14803.0,209.3866,209.6662,209.3254,209.6662,14803.0
2021-04-30 13:30:00,239.96,240.17,239.83,240.17,11245.0,209.6662,209.8497,209.5526,209.8497,11245.0
2021-04-30 13:35:00,240.16,240.18,239.95,240.12,10773.0,209.8409,209.8584,209.6574,209.806,10773.0
2021-04-30 13:40:00,240.11,240.35,240.01,240.17,11796.0,209.7972,210.0069,209.7099,209.8497,11796.0
2021-04-30 13:45:00,240.14,240.58,240.02,240.57,23505.0,209.8234,210.2079,209.7186,210.1992,23505.0
2021-04-30 13:50:00,240.6,240.6,240.0,240.0,27848.0,210.2254,210.2254,209.7011,209.7011,27848.0
2021-04-30 13:55:00,239.93,239.99,239.53,239.53,11172.0,209.64,209.6924,209.2905,209.2905,11172.0
2021-04-30 14:00:00,239.65,239.72,239.27,239.3,21919.0,209.3953,209.4565,209.0633,209.0895,21919.0
2021-04-30 14:05:00,239.29,239.69,239.29,239.61,9389.0,209.0808,209.4303,209.0808,209.3604,9389.0
2021-04-30 14:10:00,239.61,239.82,239.54,239.78,9958.0,209.3604,209.5438,209.2992,209.5089,9958.0
2021-04-30 14:15:00,239.73,239.86,239.7,239.72,8263.0,209.4652,209.5788,209.439,209.4565,8263.0
2021-04-30 14:20:00,239.69,240.0,239.57,239.95,23337.0,209.4303,209.7011,209.3254,209.6574,23337.0
2021-04-30 14:25:00,239.95,240.07,239.87,240.04,11701.0,209.6574,209.7623,209.5875,209.7361,11701.0
2021-04-30 14:30:00,240.01,240.11,239.93,240.06,9877.0,209.7099,209.7972,209.64,209.7535,9877.0
2021-04-30 14:35:00,240.1,240.43,240.07,240.25,11704.0,209.7885,210.0768,209.7623,209.9196,11704.0
2021-04-30 14:40:00,240.29,240.37,240.21,240.36,13714.0,209.9545,210.0244,209.8846,210.0157,13714.0
2021-04-30 14:45:00,240.41,240.41,240.13,240.19,13327.0,210.0594,210.0594,209.8147,209.8671,13327.0
2021-04-30 14:50:00,240.17,240.19,239.95,240.0,18354.0,209.8497,209.8671,209.6574,209.7011,18354.0
2021-04-30 14:55:00,240.05,240.17,239.9,239.9,10357.0,209.7448,209.8497,209.6137,209.6137,10357.0
2021-04-30 15:00:00,239.93,240.14,239.83,239.9,8833.0,209.64,209.8234,209.5526,209.6137,8833.0
2021-04-30 15:05:00,239.83,240.0,239.77,239.99,27720.0,209.5526,209.7011,209.5002,209.6924,27720.0
2021-04-30 15:10:00,239.93,240.03,239.8,239.94,18594.0,209.64,209.7273,209.5264,209.6487,18594.0
2021-04-30 15:15:00,239.94,240.17,239.93,240.16,14278.0,209.6487,209.8497,209.64,209.8409,14278.0
2021-04-30 15:20:00,240.13,240.37,240.03,240.2,25416.0,209.8147,210.0244,209.7273,209.8759,25416.0
2021-04-30 15:25:00,240.2,240.57,240.2,240.42,17198.0,209.8759,210.1992,209.8759,210.0681,17198.0
2021-04-30 15:30:00,240.47,240.66,240.39,240.41,21147.0,210.1118,210.2778,210.0419,210.0594,21147.0
2021-04-30 15:35:00,240.4,240.56,240.32,240.38,25095.0,210.0506,210.1904,209.9807,210.0331,25095.0
2021-04-30 15:40:00,240.34,240.34,239.76,239.95,57683.0,209.9982,209.9982,209.4914,209.6574,57683.0
2021-04-30 15:45:00,239.91,239.93,239.53,239.86,34340.0,209.6225,209.64,209.2905,209.5788,34340.0
2021-04-30 15:50:00,239.81,239.81,239.13,239.28,169421.0,209.5351,209.5351,208.941,209.072,169421.0
2021-04-30 15:55:00,239.3,239.84,239.17,239.63,224910.0,209.0895,209.5613,208.9759,209.3778,224910.0
2021-05-03 09:30:00,240.67,242.66,240.55,242.15,85602.0,210.2865,212.0253,210.1817,211.5797,85602.0
2021-05-03 09:35:00,242.1,242.76,242.02,242.68,46313.0,211.536,212.1127,211.4661,212.0428,46313.0
2021-05-03 09:40:00,242.68,243.73,242.61,243.73,47687.0,212.0428,212.9602,211.9816,212.9602,47687.0
2021-05-03 09:45:00,243.68,244.75,243.68,244.31,53920.0,212.9165,213.8515,212.9165,213.467,53920.0
2021-05-03 09:50:00,244.26,244.58,244.09,244.51,32925.0,213.4233,213.7029,213.2748,213.6418,32925.0
2021-05-03 09:55:00,244.44,245.3,244.19,245.3,25254.0,213.5806,214.332,213.3621,214.332,25254.0
2021-05-03 10:00:00,245.19,245.64,245.1,245.5,46513.0,214.2359,214.6291,214.1573,214.5068,46513.0
2021-05-03 10:05:00,245.47,246.43,245.28,246.4,30852.0,214.4806,215.3194,214.3145,215.2931,30852.0
2021-05-03 10:10:00,246.44,247.02,246.08,246.3,38757.0,215.3281,215.8349,215.0135,215.2058,38757.0
2021-05-03 10:15:00,246.3,246.51,245.83,246.08,22948.0,215.2058,215.3893,214.7951,215.0135,22948.0
2021-05-03 10:20:00,246.16,246.37,245.83,245.89,24561.0,215.0834,215.2669,214.7951,214.8475,24561.0
2021-05-03 10:25:00,245.87,246.16,245.8,246.03,32088.0,214.8301,215.0834,214.7689,214.9699,32088.0
2021-05-03 10:30:00,246.02,246.75,245.98,246.42,44862.0,214.9611,215.599,214.9262,215.3106,44862.0
2021-05-03 10:35:00,246.48,246.59,246.28,246.42,21133.0,215.363,215.4592,215.1883,215.3106,21133.0
2021-05-03 10:40:00,246.43,246.51,245.99,246.22,23217.0,215.3194,215.3893,214.9349,215.1359,23217.0
2021-05-03 10:45:00,246.15,246.23,245.66,246.08,23822.0,215.0747,215.1446,214.6466,215.0135,23822.0
2021-05-03 10:50:00,246.08,246.19,245.42,245.52,15194.0,215.0135,215.1097,214.4369,214.5242,15194.0
2021-05-03 10:55:00,245.55,245.6,245.2,245.31,26438.0,214.5505,214.5941,214.2446,214.3408,26438.0
2021-05-03 11:00:00,245.38,245.38,244.74,244.79,51352.0,214.4019,214.4019,213.8427,213.8864,51352.0
2021-05-03 11:05:00,244.81,245.12,244.49,244.99,57019.0,213.9039,214.1747,213.6243,214.0612,57019.0
2021-05-03 11:10:00,244.98,245.22,244.31,244.52,47245.0,214.0524,214.2621,213.467,213.6505,47245.0
2021-05-03 11:15:00,244.56,245.29,244.51,245.29,23750.0,213.6854,214.3233,213.6418,214.3233,23750.0
2021-05-03 11:20:00,245.34,245.36,244.92,245.03,33825.0,214.367,214.3844,214.0,214.0961,33825.0
2021-05-03 11:25:00,245.02,245.38,244.99,245.18,62018.0,214.0874,214.4019,214.0612,214.2272,62018.0
2021-05-03 11:30:00,245.17,245.33,245.0,245.26,26791.0,214.2184,214.3582,214.0699,214.2971,26791.0
2021-05-03 11:35:00,245.23,245.29,244.74,244.8,30668.0,214.2709,214.3233,213.8427,213.8951,30668.0
2021-05-03 11:40:00,244.83,245.32,244.82,245.14,17862.0,213.9214,214.3495,213.9126,214.1922,17862.0
2021-05-03 11:45:00,245.1,245.16,244.78,244.81,23257.0,214.1573,214.2097,213.8777,213.9039,23257.0
2021-05-03 11:50:00,244.81,244.81,244.03,244.07,25472.0,213.9039,213.9039,213.2223,213.2573,25472.0
2021-05-03 11:55:00,244.07,244.2,243.58,243.6,48214.0,213.2573,213.3709,212.8292,212.8466,48214.0
2021-05-03 12:00:00,243.63,243.73,243.05,243.16,57714.0,212.8728,212.9602,212.3661,212.4622,57714.0
2021-05-03 12:05:00,243.16,244.02,243.06,244.0,104470.0,212.4622,213.2136,212.3748,213.1961,104470.0
2021-05-03 12:10:00,244.06,244.33,243.53,244.15,53962.0,213.2486,213.4845,212.7855,213.3272,53962.0
2021-05-03 12:15:00,244.15,244.63,244.05,244.58,43865.0,213.3272,213.7466,213.2398,213.7029,43865.0
2021-05-03 12:20:00,244.54,244.63,244.42,244.47,16403.0,213.668,213.7466,213.5631,213.6068,16403.0
2021-05-03 12:25:00,244.42,244.42,243.45,243.85,24554.0,213.5631,213.5631,212.7156,213.0651,24554.0
2021-05-03 12:30:00,243.74,243.92,243.66,243.89,27416.0,212.969,213.1262,212.8991,213.1,27416.0
2021-05-03 12:35:00,243.93,244.04,243.64,243.81,25024.0,213.135,213.2311,212.8816,213.0301,25024.0
2021-05-03 12:40:00,243.86,243.89,243.7,243.86,14456.0,213.0738,213.1,212.934,213.0738,14456.0
2021-05-03 12:45:00,243.85,244.1,243.8,243.98,18503.0,213.0651,213.2835,213.0214,213.1787,18503.0
2021-05-03 12:50:00,243.99,244.42,243.92,244.31,16521.0,213.1874,213.5631,213.1262,213.467,16521.0
2021-05-03 12:55:00,244.36,244.65,244.27,244.54,9804.0,213.5107,213.7641,213.432,213.668,9804.0
2021-05-03 13:00:00,244.58,244.8,244.46,244.73,10380.0,213.7029,213.8951,213.5981,213.834,10380.0
2021-05-03 13:05:00,244.7,244.77,244.57,244.73,10255.0,213.8078,213.8689,213.6942,213.834,10255.0
2021-05-03 13:10:00,244.73,244.84,244.57,244.63,10413.0,213.834,213.9301,213.6942,213.7466,10413.0
2021-05-03 13:15:00,244.66,244.67,244.45,244.47,9472.0,213.7728,213.7816,213.5893,213.6068,9472.0
2021-05-03 13:20:00,244.53,244.62,244.32,244.34,19740.0,213.6592,213.7379,213.4757,213.4932,19740.0
2021-05-03 13:25:00,244.3,244.54,244.12,244.54,19710.0,213.4583,213.668,213.301,213.668,19710.0
2021-05-03 13:30:00,244.54,244.95,244.3,244.91,22060.0,213.668,214.0262,213.4583,213.9913,22060.0
2021-05-03 13:35:00,244.89,245.0,244.72,244.72,17259.0,213.9738,214.0699,213.8252,213.8252,17259.0
2021-05-03 13:40:00,244.71,245.02,244.61,244.94,12539.0,213.8165,214.0874,213.7291,214.0175,12539.0
2021-05-03 13:45:00,244.85,245.1,244.75,244.75,24139.0,213.9388,214.1573,213.8515,213.8515,24139.0
2021-05-03 13:50:00,244.75,245.37,244.71,245.28,25629.0,213.8515,214.3932,213.8165,214.3145,25629.0
2021-05-03 13:55:00,245.31,245.37,245.0,245.0,21809.0,214.3408,214.3932,214.0699,214.0699,21809.0
2021-05-03 14:00:00,245.0,245.35,245.0,245.25,13148.0,214.0699,214.3757,214.0699,214.2883,13148.0
2021-05-03 14:05:00,245.32,245.38,245.1,245.27,15493.0,214.3495,214.4019,214.1573,214.3058,15493.0
2021-05-03 14:10:00,245.25,245.33,245.12,245.28,13263.0,214.2883,214.3582,214.1747,214.3145,13263.0
2021-05-03 14:15:00,245.25,245.3,245.1,245.27,6406.0,214.2883,214.332,214.1573,214.3058,6406.0
2021-05-03 14:20:00,245.27,245.31,245.14,245.22,12084.0,214.3058,214.3408,214.1922,214.2621,12084.0
2021-05-03 14:25:00,245.18,245.38,245.18,245.25,21331.0,214.2272,214.4019,214.2272,214.2883,21331.0
2021-05-03 14:30:00,245.26,245.37,245.13,245.13,19462.0,214.2971,214.3932,214.1835,214.1835,19462.0
2021-05-03 14:35:00,245.15,245.41,245.08,245.27,14967.0,214.201,214.4281,214.1398,214.3058,14967.0
2021-05-03 14:40:00,245.25,245.33,244.85,245.2,10611.0,214.2883,214.3582,213.9388,214.2446,10611.0
2021-05-03 14:45:00,245.18,245.18,244.93,245.03,13099.0,214.2272,214.2272,214.0087,214.0961,13099.0
2021-05-03 14:50:00,245.04,245.26,245.04,245.2,15019.0,214.1048,214.2971,214.1048,214.2446,15019.0
2021-05-03 14:55:00,245.2,245.31,245.0,245.28,11956.0,214.2446,214.3408,214.0699,214.3145,11956.0
2021-05-03 15:00:00,245.22,245.3,245.04,245.11,11587.0,214.2621,214.332,214.1048,214.166,11587.0
2021-05-03 15:05:00,245.14,245.15,245.0,245.11,18569.0,214.1922,214.201,214.0699,214.166,18569.0
2021-05-03 15:10:00,245.14,245.18,244.88,245.14,21478.0,214.1922,214.2272,213.965,214.1922,21478.0
2021-05-03 15:15:00,245.14,245.14,244.91,244.95,21899.0,214.1922,214.1922,213.9913,214.0262,21899.0
2021-05-03 15:20:00,244.95,245.1,244.85,245.0,20165.0,214.0262,214.1573,213.9388,214.0699,20165.0
2021-05-03 15:25:00,245.03,245.2,245.0,245.06,19029.0,214.0961,214.2446,214.0699,214.1223,19029.0
2021-05-03 15:30:00,245.08,245.1,244.75,244.99,40871.0,214.1398,214.1573,213.8515,214.0612,40871.0
2021-05-03 15:35:00,244.96,245.23,244.96,245.22,25672.0,214.0349,214.2709,214.0349,214.2621,25672.0
2021-05-03 15:40:00,245.16,245.18,244.97,245.07,26440.0,214.2097,214.2272,214.0437,214.1311,26440.0
2021-05-03 15:45:00,245.01,245.1,244.84,245.02,32695.0,214.0786,214.1573,213.9301,214.0874,32695.0
2021-05-03 15:50:00,245.04,245.41,244.87,245.28,79596.0,214.1048,214.4281,213.9563,214.3145,79596.0
2021-05-03 15:55:00,245.3,245.42,245.07,245.37,148663.0,214.332,214.4369,214.1311,214.3932,148663.0
2021-05-04 09:30:00,247.38,247.38,244.54,246.31,106292.0,216.1494,216.1494,213.668,215.2145,106292.0
2021-05-04 09:35:00,246.11,246.21,244.33,244.66,49508.0,215.0398,215.1271,213.4845,213.7728,49508.0
2021-05-04 09:40:00,244.56,244.58,243.11,243.11,49913.0,213.6854,213.7029,212.4185,212.4185,49913.0
2021-05-04 09:45:00,242.87,243.91,242.87,243.63,34116.0,212.2088,213.1175,212.2088,212.8728,34116.0
2021-05-04 09:50:00,243.73,244.64,243.29,244.25,28006.0,212.9602,213.7553,212.5758,213.4146,28006.0
2021-05-04 09:55:00,244.23,245.35,244.14,245.35,37468.0,213.3971,214.3757,213.3185,214.3757,37468.0
2021-05-04 10:00:00,245.33,246.13,245.2,246.01,39372.0,214.3582,215.0572,214.2446,214.9524,39372.0
2021-05-04 10:05:00,245.97,246.32,245.67,246.15,71984.0,214.9174,215.2232,214.6553,215.0747,71984.0
2021-05-04 10:10:00,246.15,247.0,245.91,246.84,47426.0,215.0747,215.8174,214.865,215.6776,47426.0
2021-05-04 10:15:00,246.76,247.21,246.26,246.33,33286.0,215.6077,216.0009,215.1708,215.232,33286.0
2021-05-04 10:20:00,246.48,246.6,245.53,245.67,23876.0,215.363,215.4679,214.533,214.6553,23876.0
2021-05-04 10:25:00,245.62,246.09,245.43,245.82,29016.0,214.6116,215.0223,214.4456,214.7864,29016.0
2021-05-04 10:30:00,245.78,245.82,244.85,244.99,23236.0,214.7514,214.7864,213.9388,214.0612,23236.0
2021-05-04 10:35:00,245.02,245.06,244.52,244.94,22626.0,214.0874,214.1223,213.6505,214.0175,22626.0
2021-05-04 10:40:00,244.94,244.94,244.22,244.46,27617.0,214.0175,214.0175,213.3884,213.5981,27617.0
2021-05-04 10:45:00,244.51,244.76,244.34,244.76,16562.0,213.6418,213.8602,213.4932,213.8602,16562.0
2021-05-04 10:50:00,244.81,245.13,244.77,245.13,21118.0,213.9039,214.1835,213.8689,214.1835,21118.0
2021-05-04 10:55:00,245.08,245.17,244.46,244.62,17473.0,214.1398,214.2184,213.5981,213.7379,17473.0
2021-05-04 11:00:00,244.62,245.12,244.57,244.96,20569.0,213.7379,214.1747,213.6942,214.0349,20569.0
2021-05-04 11:05:00,244.87,245.47,244.76,245.37,20929.0,213.9563,214.4806,213.8602,214.3932,20929.0
2021-05-04 11:10:00,245.31,245.39,244.37,244.65,42023.0,214.3408,214.4107,213.5194,213.7641,42023.0
2021-05-04 11:15:00,244.6,245.33,244.51,245.27,21786.0,213.7204,214.3582,213.6418,214.3058,21786.0
2021-05-04 11:20:00,245.25,245.25,244.79,245.06,37516.0,214.2883,214.2883,213.8864,214.1223,37516.0
2021-05-04 11:25:00,244.98,245.86,244.97,245.86,23919.0,214.0524,214.8213,214.0437,214.8213,23919.0
2021-05-04 11:30:00,245.82,246.19,245.74,245.97,25212.0,214.7864,215.1097,214.7165,214.9174,25212.0
2021-05-04 11:35:00,246.0,246.54,245.98,246.43,21004.0,214.9436,215.4155,214.9262,215.3194,21004.0
2021-05-04 11:40:00,246.49,246.49,246.09,246.31,15177.0,215.3718,215.3718,215.0223,215.2145,15177.0
2021-05-04 11:45:00,246.31,246.31,245.93,246.25,29568.0,215.2145,215.2145,214.8825,215.1621,29568.0
2021-05-04 11:50:00,246.23,246.55,246.15,246.43,15969.0,215.1446,215.4242,215.0747,215.3194,15969.0
2021-05-04 11:55:00,246.42,247.0,246.4,246.63,33865.0,215.3106,215.8174,215.2931,215.4941,33865.0
2021-05-04 12:00:00,246.64,247.26,246.62,246.96,22758.0,215.5028,216.0446,215.4854,215.7824,22758.0
2021-05-04 12:05:00,247.0,247.01,246.71,246.81,28082.0,215.8174,215.8261,215.564,215.6514,28082.0
2021-05-04 12:10:00,246.81,246.92,246.52,246.56,20314.0,215.6514,215.7475,215.398,215.4329,20314.0
2021-05-04 12:15:00,246.59,246.59,246.16,246.46,13733.0,215.4592,215.4592,215.0834,215.3456,13733.0
2021-05-04 12:20:00,246.4,246.5,245.93,245.96,14743.0,215.2931,215.3805,214.8825,214.9087,14743.0
2021-05-04 12:25:00,245.93,245.95,245.36,245.38,18267.0,214.8825,214.9,214.3844,214.4019,18267.0
2021-05-04 12:30:00,245.32,245.32,244.99,245.21,14217.0,214.3495,214.3495,214.0612,214.2534,14217.0
2021-05-04 12:35:00,245.24,245.63,245.13,245.51,19026.0,214.2796,214.6204,214.1835,214.5155,19026.0
2021-05-04 12:40:00,245.53,245.88,245.53,245.7,11859.0,214.533,214.8388,214.533,214.6815,11859.0
2021-05-04 12:45:00,245.8,246.29,245.74,246.16,15824.0,214.7689,215.197,214.7165,215.0834,15824.0
2021-05-04 12:50:00,246.17,246.34,245.98,246.31,10925.0,215.0922,215.2407,214.9262,215.2145,10925.0
2021-05-04 12:55:00,246.33,246.38,246.11,246.18,14377.0,215.232,215.2757,215.0398,215.1009,14377.0
2021-05-04 13:00:00,246.19,246.74,246.14,246.69,12974.0,215.1097,215.5902,215.066,215.5465,12974.0
2021-05-04 13:05:00,246.64,246.65,246.3,246.59,13162.0,215.5028,215.5116,215.2058,215.4592,13162.0
2021-05-04 13:10:00,246.59,246.87,246.47,246.79,12920.0,215.4592,215.7038,215.3543,215.6339,12920.0
2021-05-04 13:15:00,246.74,246.81,246.39,246.39,17078.0,215.5902,215.6514,215.2844,215.2844,17078.0
2021-05-04 13:20:00,246.45,246.8,246.45,246.64,12683.0,215.3368,215.6426,215.3368,215.5028,12683.0
2021-05-04 13:25:00,246.65,246.9,246.52,246.6,13772.0,215.5116,215.73,215.398,215.4679,13772.0
2021-05-04 13:30:00,246.6,246.81,246.38,246.81,17780.0,215.4679,215.6514,215.2757,215.6514,17780.0
2021-05-04 13:35:00,246.86,246.97,246.7,246.81,11911.0,215.6951,215.7912,215.5553,215.6514,11911.0
2021-05-04 13:40:00,246.76,246.76,246.11,246.23,11312.0,215.6077,215.6077,215.0398,215.1446,11312.0
2021-05-04 13:45:00,246.21,246.53,246.21,246.38,12828.0,215.1271,215.4067,215.1271,215.2757,12828.0
2021-05-04 13:50:00,246.34,246.68,246.18,246.53,9324.0,215.2407,215.5378,215.1009,215.4067,9324.0
2021-05-04 13:55:00,246.46,246.56,246.14,246.31,10636.0,215.3456,215.4329,215.066,215.2145,10636.0
2021-05-04 14:00:00,246.24,246.54,246.11,246.44,10116.0,215.1533,215.4155,215.0398,215.3281,10116.0
2021-05-04 14:05:00,246.47,246.75,246.47,246.64,9873.0,215.3543,215.599,215.3543,215.5028,9873.0
2021-05-04 14:10:00,246.67,246.76,246.37,246.76,11637.0,215.5291,215.6077,215.2669,215.6077,11637.0
2021-05-04 14:15:00,246.68,246.68,246.21,246.32,18186.0,215.5378,215.5378,215.1271,215.2232,18186.0
2021-05-04 14:20:00,246.24,246.5,246.16,246.34,28206.0,215.1533,215.3805,215.0834,215.2407,28206.0
2021-05-04 14:25:00,246.36,246.62,246.35,246.48,11096.0,215.2582,215.4854,215.2495,215.363,11096.0
2021-05-04 14:30:00,246.46,246.51,246.01,246.05,10949.0,215.3456,215.3893,214.9524,214.9873,10949.0
2021-05-04 14:35:00,246.1,246.24,246.05,246.14,10067.0,215.031,215.1533,214.9873,215.066,10067.0
2021-05-04 14:40:00,246.15,246.27,245.95,246.07,10112.0,215.0747,215.1796,214.9,215.0048,10112.0
2021-05-04 14:45:00,246.12,246.23,245.86,246.16,14587.0,215.0485,215.1446,214.8213,215.0834,14587.0
2021-05-04 14:50:00,246.19,246.33,246.04,246.12,10007.0,215.1097,215.232,214.9786,215.0485,10007.0
2021-05-04 14:55:00,246.04,246.18,245.89,245.91,9437.0,214.9786,215.1009,214.8475,214.865,9437.0
2021-05-04 15:00:00,245.87,246.15,245.74,246.15,13548.0,214.8301,215.0747,214.7165,215.0747,13548.0
2021-05-04 15:05:00,246.07,246.5,245.91,246.5,19270.0,215.0048,215.3805,214.865,215.3805,19270.0
2021-05-04 15:10:00,246.54,246.68,246.36,246.41,17483.0,215.4155,215.5378,215.2582,215.3019,17483.0
2021-05-04 15:15:00,246.41,246.7,246.38,246.53,17153.0,215.3019,215.5553,215.2757,215.4067,17153.0
2021-05-04 15:20:00,246.5,246.68,246.38,246.62,21158.0,215.3805,215.5378,215.2757,215.4854,21158.0
2021-05-04 15:25:00,246.59,246.69,246.38,246.64,14493.0,215.4592,215.5465,215.2757,215.5028,14493.0
2021-05-04 15:30:00,246.64,246.74,246.36,246.74,23301.0,215.5028,215.5902,215.2582,215.5902,23301.0
2021-05-04 15:35:00,246.75,247.01,246.66,246.96,24870.0,215.599,215.8261,215.5203,215.7824,24870.0
2021-05-04 15:40:00,246.98,246.98,246.5,246.54,31668.0,215.7999,215.7999,215.3805,215.4155,31668.0
2021-05-04 15:45:00,246.56,246.63,246.29,246.5,30029.0,215.4329,215.4941,215.197,215.3805,30029.0
2021-05-04 15:50:00,246.61,247.23,246.6,247.05,58472.0,215.4766,216.0184,215.4679,215.8611,58472.0
2021-05-04 15:55:00,247.08,247.58,247.03,247.41,155125.0,215.8873,216.3242,215.8436,216.1756,155125.0
2021-05-05 09:30:00,247.0,247.13,246.09,247.11,47303.0,215.8174,215.931,215.0223,215.9135,47303.0
2021-05-05 09:35:00,247.08,247.43,246.54,247.17,30109.0,215.8873,216.1931,215.4155,215.9659,30109.0
2021-05-05 09:40:00,247.32,247.39,246.21,246.21,17917.0,216.097,216.1582,215.1271,215.1271,17917.0
2021-05-05 09:45:00,246.31,246.84,246.01,246.33,10470.0,215.2145,215.6776,214.9524,215.232,10470.0
2021-05-05 09:50:00,246.27,246.51,245.91,246.22,14412.0,215.1796,215.3893,214.865,215.1359,14412.0
2021-05-05 09:55:00,246.26,246.64,246.16,246.61,11266.0,215.1708,215.5028,215.0834,215.4766,11266.0
2021-05-05 10:00:00,246.65,246.76,246.2,246.39,14455.0,215.5116,215.6077,215.1184,215.2844,14455.0
2021-05-05 10:05:00,246.3,246.93,246.14,246.74,10274.0,215.2058,215.7562,215.066,215.5902,10274.0
2021-05-05 10:10:00,246.68,246.68,246.28,246.34,12364.0,215.5378,215.5378,215.1883,215.2407,12364.0
2021-05-05 10:15:00,246.26,246.65,246.12,246.26,11337.0,215.1708,215.5116,215.0485,215.1708,11337.0
2021-05-05 10:20:00,246.28,246.38,245.98,246.38,8388.0,215.1883,215.2757,214.9262,215.2757,8388.0
2021-05-05 10:25:00,246.45,247.07,246.45,246.91,15590.0,215.3368,215.8786,215.3368,215.7388,15590.0
2021-05-05 10:30:00,246.91,247.29,246.86,247.1,15291.0,215.7388,216.0708,215.6951,215.9048,15291.0
2021-05-05 10:35:00,247.12,247.3,246.67,246.67,8059.0,215.9222,216.0795,215.5291,215.5291,8059.0
2021-05-05 10:40:00,246.7,246.88,246.42,246.49,9852.0,215.5553,215.7125,215.3106,215.3718,9852.0
2021-05-05 10:45:00,246.35,246.9,246.35,246.6,6413.0,215.2495,215.73,215.2495,215.4679,6413.0
2021-05-05 10:50:00,246.58,247.0,246.58,246.78,5631.0,215.4504,215.8174,215.4504,215.6252,5631.0
2021-05-05 10:55:00,246.79,247.11,246.78,247.11,13814.0,215.6339,215.9135,215.6252,215.9135,13814.0
2021-05-05 11:00:00,247.13,247.23,246.96,247.01,9731.0,215.931,216.0184,215.7824,215.8261,9731.0
2021-05-05 11:05:00,246.98,247.12,246.92,246.92,6654.0,215.7999,215.9222,215.7475,215.7475,6654.0
2021-05-05 11:10:00,246.92,247.28,246.84,247.24,6651.0,215.7475,216.0621,215.6776,216.0271,6651.0
2021-05-05 11:15:00,247.19,247.46,247.09,247.46,4802.0,215.9834,216.2193,215.896,216.2193,4802.0
2021-05-05 11:20:00,247.45,247.78,247.42,247.73,8706.0,216.2106,216.4989,216.1844,216.4552,8706.0
2021-05-05 11:25:00,247.72,248.19,247.64,248.14,17292.0,216.4465,216.8572,216.3766,216.8135,17292.0
2021-05-05 11:30:00,248.15,248.6,248.03,248.41,11189.0,216.8222,217.2154,216.7174,217.0494,11189.0
2021-05-05 11:35:00,248.42,248.58,248.23,248.48,9435.0,217.0581,217.1979,216.8921,217.1106,9435.0
2021-05-05 11:40:00,248.54,248.73,248.54,248.63,9961.0,217.163,217.329,217.163,217.2416,9961.0
2021-05-05 11:45:00,248.59,248.64,248.46,248.59,6411.0,217.2067,217.2504,217.0931,217.2067,6411.0
2021-05-05 11:50:00,248.54,248.55,248.19,248.27,10595.0,217.163,217.1717,216.8572,216.9271,10595.0
2021-05-05 11:55:00,248.23,248.31,248.11,248.25,8441.0,216.8921,216.962,216.7873,216.9096,8441.0
2021-05-05 12:00:00,248.21,248.28,248.16,248.18,7463.0,216.8746,216.9358,216.831,216.8484,7463.0
2021-05-05 12:05:00,248.2,248.2,248.12,248.16,4112.0,216.8659,216.8659,216.796,216.831,4112.0
2021-05-05 12:10:00,248.1,248.31,248.03,248.28,10540.0,216.7785,216.962,216.7174,216.9358,10540.0
2021-05-05 12:15:00,248.3,248.64,248.3,248.58,5453.0,216.9533,217.2504,216.9533,217.1979,5453.0
2021-05-05 12:20:00,248.57,248.66,248.52,248.54,5255.0,217.1892,217.2678,217.1455,217.163,5255.0
2021-05-05 12:25:00,248.58,248.87,248.57,248.8,6321.0,217.1979,217.4513,217.1892,217.3902,6321.0
2021-05-05 12:30:00,248.84,248.99,248.56,248.56,5750.0,217.4251,217.5562,217.1805,217.1805,5750.0
2021-05-05 12:35:00,248.56,248.61,248.19,248.19,8075.0,217.1805,217.2241,216.8572,216.8572,8075.0
2021-05-05 12:40:00,248.19,248.31,248.01,248.24,12291.0,216.8572,216.962,216.6999,216.9009,12291.0
2021-05-05 12:45:00,248.24,248.66,248.18,248.65,13833.0,216.9009,217.2678,216.8484,217.2591,13833.0
2021-05-05 12:50:00,248.61,248.65,248.46,248.54,4561.0,217.2241,217.2591,217.0931,217.163,4561.0
2021-05-05 12:55:00,248.55,248.69,248.49,248.61,10473.0,217.1717,217.294,217.1193,217.2241,10473.0
2021-05-05 13:00:00,248.58,248.71,248.48,248.64,7663.0,217.1979,217.3115,217.1106,217.2504,7663.0
2021-05-05 13:05:00,248.64,248.77,248.56,248.63,7974.0,217.2504,217.3639,217.1805,217.2416,7974.0
2021-05-05 13:10:00,248.65,248.97,248.65,248.91,7728.0,217.2591,217.5387,217.2591,217.4863,7728.0
2021-05-05 13:15:00,248.93,249.25,248.9,249.23,10350.0,217.5037,217.7833,217.4775,217.7659,10350.0
2021-05-05 13:20:00,249.24,249.31,249.21,249.3,8478.0,217.7746,217.8358,217.7484,217.827,8478.0
2021-05-05 13:25:00,249.34,249.5,249.21,249.25,10606.0,217.862,218.0018,217.7484,217.7833,10606.0
2021-05-05 13:30:00,249.28,249.6,249.25,249.6,6981.0,217.8096,218.0892,217.7833,218.0892,6981.0
2021-05-05 13:35:00,249.51,249.64,249.43,249.6,8565.0,218.0105,218.1241,217.9406,218.0892,8565.0
2021-05-05 13:40:00,249.57,249.66,249.33,249.39,13829.0,218.0629,218.1416,217.8532,217.9057,13829.0
2021-05-05 13:45:00,249.35,249.53,249.24,249.53,5634.0,217.8707,218.028,217.7746,218.028,5634.0
2021-05-05 13:50:00,249.53,249.64,249.5,249.59,5611.0,218.028,218.1241,218.0018,218.0804,5611.0
2021-05-05 13:55:00,249.61,249.83,249.53,249.8,11768.0,218.0979,218.2901,218.028,218.2639,11768.0
2021-05-05 14:00:00,249.8,249.85,249.57,249.65,9701.0,218.2639,218.3076,218.0629,218.1328,9701.0
2021-05-05 14:05:00,249.57,249.57,249.33,249.33,4899.0,218.0629,218.0629,217.8532,217.8532,4899.0
2021-05-05 14:10:00,249.27,249.46,249.22,249.24,9666.0,217.8008,217.9668,217.7571,217.7746,9666.0
2021-05-05 14:15:00,249.27,249.42,248.92,249.03,29544.0,217.8008,217.9319,217.495,217.5911,29544.0
2021-05-05 14:20:00,248.97,249.09,248.8,248.91,9594.0,217.5387,217.6435,217.3902,217.4863,9594.0
2021-05-05 14:25:00,248.88,249.13,248.73,249.06,7979.0,217.4601,217.6785,217.329,217.6173,7979.0
2021-05-05 14:30:00,249.03,249.08,248.92,248.98,7837.0,217.5911,217.6348,217.495,217.5474,7837.0
2021-05-05 14:35:00,248.94,249.19,248.86,249.15,8622.0,217.5125,217.7309,217.4426,217.696,8622.0
2021-05-05 14:40:00,249.22,249.64,249.21,249.52,10977.0,217.7571,218.1241,217.7484,218.0193,10977.0
2021-05-05 14:45:00,249.5,249.78,249.49,249.74,14542.0,218.0018,218.2464,217.993,218.2115,14542.0
2021-05-05 14:50:00,249.74,249.83,249.62,249.64,7640.0,218.2115,218.2901,218.1066,218.1241,7640.0
2021-05-05 14:55:00,249.63,249.89,249.0,249.0,9980.0,218.1154,218.3426,217.5649,217.5649,9980.0
2021-05-05 15:00:00,249.05,249.16,248.59,248.93,12560.0,217.6086,217.7047,217.2067,217.5037,12560.0
2021-05-05 15:05:00,248.98,249.26,248.94,249.01,10937.0,217.5474,217.7921,217.5125,217.5736,10937.0
2021-05-05 15:10:00,248.97,249.05,248.82,248.91,10484.0,217.5387,217.6086,217.4076,217.4863,10484.0
2021-05-05 15:15:00,248.87,249.11,248.67,248.96,12687.0,217.4513,217.661,217.2766,217.53,12687.0
2021-05-05 15:20:00,248.97,248.97,248.56,248.66,12331.0,217.5387,217.5387,217.1805,217.2678,12331.0
2021-05-05 15:25:00,248.67,249.08,248.51,249.07,17028.0,217.2766,217.6348,217.1368,217.6261,17028.0
2021-05-05 15:30:00,248.97,249.07,248.71,249.01,18618.0,217.5387,217.6261,217.3115,217.5736,18618.0
2021-05-05 15:35:00,249.05,249.23,248.94,249.06,15361.0,217.6086,217.7659,217.5125,217.6173,15361.0
2021-05-05 15:40:00,249.0,249.56,249.0,249.38,22036.0,217.5649,218.0542,217.5649,217.8969,22036.0
2021-05-05 15:45:00,249.41,249.63,249.15,249.25,30957.0,217.9231,218.1154,217.696,217.7833,30957.0
2021-05-05 15:50:00,249.28,249.58,249.16,249.58,64366.0,217.8096,218.0717,217.7047,218.0717,64366.0
2021-05-05 15:55:00,249.65,249.98,249.14,249.35,166964.0,218.1328,218.4212,217.6872,217.8707,166964.0
2021-05-06 09:30:00,249.41,249.54,248.53,248.84,65800.0,217.9231,218.0367,217.1542,217.4251,65800.0
2021-05-06 09:35:00,248.88,249.15,247.97,249.14,16159.0,217.4601,217.696,216.6649,217.6872,16159.0
2021-05-06 09:40:00,249.03,249.03,248.34,248.46,13208.0,217.5911,217.5911,216.9882,217.0931,13208.0
2021-05-06 09:45:00,248.34,248.91,248.26,248.85,23973.0,216.9882,217.4863,216.9183,217.4338,23973.0
2021-05-06 09:50:00,248.8,250.06,248.52,249.86,54093.0,217.3902,218.4911,217.1455,218.3163,54093.0
2021-05-06 09:55:00,249.86,250.42,249.86,250.19,21915.0,218.3163,218.8056,218.3163,218.6047,21915.0
2021-05-06 10:00:00,250.07,250.54,249.75,250.43,16136.0,218.4998,218.9105,218.2202,218.8144,16136.0
2021-05-06 10:05:00,250.43,250.67,250.11,250.34,15155.0,218.8144,219.0241,218.5348,218.7357,15155.0
2021-05-06 10:10:00,250.31,250.38,249.64,249.73,14529.0,218.7095,218.7707,218.1241,218.2027,14529.0
2021-05-06 10:15:00,249.67,249.91,249.41,249.79,20485.0,218.1503,218.36,217.9231,218.2552,20485.0
2021-05-06 10:20:00,249.78,249.82,249.42,249.74,20439.0,218.2464,218.2814,217.9319,218.2115,20439.0
2021-05-06 10:25:00,249.79,249.79,249.18,249.19,15656.0,218.2552,218.2552,217.7222,217.7309,15656.0
2021-05-06 10:30:00,249.08,249.13,248.67,249.09,28389.0,217.6348,217.6785,217.2766,217.6435,28389.0
2021-05-06 10:35:00,249.1,249.32,248.71,248.72,16907.0,217.6523,217.8445,217.3115,217.3203,16907.0
2021-05-06 10:40:00,248.72,249.01,248.7,248.7,10646.0,217.3203,217.5736,217.3028,217.3028,10646.0
2021-05-06 10:45:00,248.71,248.88,247.98,247.98,11440.0,217.3115,217.4601,216.6737,216.6737,11440.0
2021-05-06 10:50:00,247.94,247.99,247.52,247.63,14770.0,216.6387,216.6824,216.2718,216.3679,14770.0
2021-05-06 10:55:00,247.61,247.85,247.57,247.61,77252.0,216.3504,216.5601,216.3154,216.3504,77252.0
2021-05-06 11:00:00,247.63,248.02,247.47,247.99,12381.0,216.3679,216.7086,216.2281,216.6824,12381.0
2021-05-06 11:05:00,247.91,247.98,246.96,247.21,10808.0,216.6125,216.6737,215.7824,216.0009,10808.0
2021-05-06 11:10:00,247.16,247.42,247.16,247.22,12952.0,215.9572,216.1844,215.9572,216.0096,12952.0
2021-05-06 11:15:00,247.18,248.1,247.02,248.05,27282.0,215.9747,216.7785,215.8349,216.7348,27282.0
2021-05-06 11:20:00,248.02,248.81,247.88,248.72,15189.0,216.7086,217.3989,216.5863,217.3203,15189.0
2021-05-06 11:25:00,248.73,248.98,248.48,248.98,12222.0,217.329,217.5474,217.1106,217.5474,12222.0
2021-05-06 11:30:00,248.94,249.14,248.78,249.11,10997.0,217.5125,217.6872,217.3727,217.661,10997.0
2021-05-06 11:35:00,249.11,249.29,248.97,248.97,8061.0,217.661,217.8183,217.5387,217.5387,8061.0
2021-05-06 11:40:00,249.05,249.14,248.72,248.77,16390.0,217.6086,217.6872,217.3203,217.3639,16390.0
2021-05-06 11:45:00,248.67,248.93,248.65,248.82,8480.0,217.2766,217.5037,217.2591,217.4076,8480.0
2021-05-06 11:50:00,248.88,248.89,248.47,248.47,9998.0,217.4601,217.4688,217.1018,217.1018,9998.0
2021-05-06 11:55:00,248.41,248.47,248.03,248.08,8845.0,217.0494,217.1018,216.7174,216.7611,8845.0
2021-05-06 12:00:00,248.08,248.41,248.08,248.25,12170.0,216.7611,217.0494,216.7611,216.9096,12170.0
2021-05-06 12:05:00,248.26,248.26,247.81,247.84,14646.0,216.9183,216.9183,216.5251,216.5514,14646.0
2021-05-06 12:10:00,247.84,247.85,247.52,247.82,12757.0,216.5514,216.5601,216.2718,216.5339,12757.0
2021-05-06 12:15:00,247.81,248.02,247.79,247.79,14818.0,216.5251,216.7086,216.5077,216.5077,14818.0
2021-05-06 12:20:00,247.78,247.93,247.7,247.86,10477.0,216.4989,216.63,216.429,216.5688,10477.0
2021-05-06 12:25:00,247.87,248.32,247.83,248.0,10246.0,216.5776,216.9708,216.5426,216.6912,10246.0
2021-05-06 12:30:00,248.0,248.04,247.83,247.96,11373.0,216.6912,216.7261,216.5426,216.6562,11373.0
2021-05-06 12:35:00,247.94,248.17,247.83,248.0,11504.0,216.6387,216.8397,216.5426,216.6912,11504.0
2021-05-06 12:40:00,247.96,248.0,247.77,247.98,10668.0,216.6562,216.6912,216.4902,216.6737,10668.0
2021-05-06 12:45:00,247.98,248.04,247.9,248.0,13532.0,216.6737,216.7261,216.6038,216.6912,13532.0
2021-05-06 12:50:00,248.01,248.1,247.87,247.98,11242.0,216.6999,216.7785,216.5776,216.6737,11242.0
2021-05-06 12:55:00,247.92,248.1,247.92,247.99,10071.0,216.6213,216.7785,216.6213,216.6824,10071.0
2021-05-06 13:00:00,247.96,248.07,247.83,247.84,10601.0,216.6562,216.7523,216.5426,216.5514,10601.0
2021-05-06 13:05:00,247.92,247.99,247.76,247.9,32339.0,216.6213,216.6824,216.4815,216.6038,32339.0
2021-05-06 13:10:00,247.89,247.94,247.55,247.55,8818.0,216.595,216.6387,216.298,216.298,8818.0
2021-05-06 13:15:00,247.57,247.73,247.45,247.5,13223.0,216.3154,216.4552,216.2106,216.2543,13223.0
2021-05-06 13:20:00,247.53,247.82,247.51,247.68,9962.0,216.2805,216.5339,216.263,216.4116,9962.0
2021-05-06 13:25:00,247.66,247.81,247.56,247.6,8336.0,216.3941,216.5251,216.3067,216.3417,8336.0
2021-05-06 13:30:00,247.64,247.72,247.52,247.62,16209.0,216.3766,216.4465,216.2718,216.3591,16209.0
2021-05-06 13:35:00,247.67,247.73,247.5,247.7,11191.0,216.4028,216.4552,216.2543,216.429,11191.0
2021-05-06 13:40:00,247.7,247.82,247.55,247.73,13625.0,216.429,216.5339,216.298,216.4552,13625.0
2021-05-06 13:45:00,247.71,247.72,247.59,247.6,10501.0,216.4378,216.4465,216.3329,216.3417,10501.0
2021-05-06 13:50:00,247.59,247.7,247.33,247.41,17475.0,216.3329,216.429,216.1057,216.1756,17475.0
2021-05-06 13:55:00,247.46,247.58,247.39,247.53,7422.0,216.2193,216.3242,216.1582,216.2805,7422.0
2021-05-06 14:00:00,247.58,247.7,247.49,247.55,12710.0,216.3242,216.429,216.2455,216.298,12710.0
2021-05-06 14:05:00,247.48,247.67,247.48,247.62,5970.0,216.2368,216.4028,216.2368,216.3591,5970.0
2021-05-06 14:10:00,247.61,247.69,247.24,247.51,12354.0,216.3504,216.4203,216.0271,216.263,12354.0
2021-05-06 14:15:00,247.46,247.66,247.22,247.32,12529.0,216.2193,216.3941,216.0096,216.097,12529.0
2021-05-06 14:20:00,247.3,247.54,247.21,247.41,16780.0,216.0795,216.2892,216.0009,216.1756,16780.0
2021-05-06 14:25:00,247.5,247.58,247.31,247.48,20402.0,216.2543,216.3242,216.0883,216.2368,20402.0
2021-05-06 14:30:00,247.42,247.75,247.38,247.66,12538.0,216.1844,216.4727,216.1494,216.3941,12538.0
2021-05-06 14:35:00,247.65,248.26,247.61,248.22,9747.0,216.3853,216.9183,216.3504,216.8834,9747.0
2021-05-06 14:40:00,248.28,248.74,248.23,248.74,12676.0,216.9358,217.3377,216.8921,217.3377,12676.0
2021-05-06 14:45:00,248.68,248.76,248.41,248.48,91447.0,217.2853,217.3552,217.0494,217.1106,91447.0
2021-05-06 14:50:00,248.48,248.81,248.31,248.81,19356.0,217.1106,217.3989,216.962,217.3989,19356.0
2021-05-06 14:55:00,248.83,249.35,248.83,249.17,14233.0,217.4164,217.8707,217.4164,217.7134,14233.0
2021-05-06 15:00:00,249.13,249.48,249.13,249.26,16038.0,217.6785,217.9843,217.6785,217.7921,16038.0
2021-05-06 15:05:00,249.26,249.49,249.13,249.49,19576.0,217.7921,217.993,217.6785,217.993,19576.0
2021-05-06 15:10:00,249.45,249.89,249.44,249.75,18040.0,217.9581,218.3426,217.9494,218.2202,18040.0
2021-05-06 15:15:00,249.72,249.79,249.36,249.71,29369.0,218.194,218.2552,217.8795,218.1853,29369.0
2021-05-06 15:20:00,249.76,249.86,249.66,249.77,9848.0,218.229,218.3163,218.1416,218.2377,9848.0
2021-05-06 15:25:00,249.81,250.21,249.79,250.12,15093.0,218.2727,218.6222,218.2552,218.5435,15093.0
2021-05-06 15:30:00,250.17,250.41,250.07,250.4,13554.0,218.5872,218.7969,218.4998,218.7882,13554.0
2021-05-06 15:35:00,250.41,250.69,250.15,250.48,19383.0,218.7969,219.0416,218.5697,218.8581,19383.0
2021-05-06 15:40:00,250.48,250.85,250.48,250.53,27827.0,218.8581,219.1814,218.8581,218.9018,27827.0
2021-05-06 15:45:00,250.5,250.9,250.46,250.81,26947.0,218.8755,219.225,218.8406,219.1464,26947.0
2021-05-06 15:50:00,250.83,251.13,250.69,251.02,61736.0,219.1639,219.426,219.0416,219.3299,61736.0
2021-05-06 15:55:00,250.98,251.48,250.95,251.3,127898.0,219.2949,219.7318,219.2687,219.5745,127898.0
2021-05-07 09:30:00,251.36,254.93,251.36,254.75,102859.0,219.627,222.7463,219.627,222.589,102859.0
2021-05-07 09:35:00,254.5,255.73,254.5,254.93,51412.0,222.3706,223.4453,222.3706,222.7463,51412.0
2021-05-07 09:40:00,255.02,255.51,254.77,255.12,48066.0,222.8249,223.2531,222.6065,222.9123,48066.0
2021-05-07 09:45:00,255.19,255.42,254.78,255.19,44558.0,222.9735,223.1744,222.6152,222.9735,44558.0
2021-05-07 09:50:00,255.16,255.6,254.49,254.75,49269.0,222.9472,223.3317,222.3618,222.589,49269.0
2021-05-07 09:55:00,254.76,254.86,253.74,254.0,15276.0,222.5977,222.6851,221.7065,221.9337,15276.0
2021-05-07 10:00:00,253.95,254.6,253.81,254.4,21767.0,221.89,222.4579,221.7677,222.2832,21767.0
2021-05-07 10:05:00,254.36,254.89,254.18,254.86,29169.0,222.2482,222.7113,222.091,222.6851,29169.0
2021-05-07 10:10:00,254.76,255.25,254.69,254.69,41291.0,222.5977,223.0259,222.5366,222.5366,41291.0
2021-05-07 10:15:00,254.86,254.91,253.92,254.21,39368.0,222.6851,222.7288,221.8638,222.1172,39368.0
2021-05-07 10:20:00,254.16,255.07,254.14,254.6,13894.0,222.0735,222.8686,222.056,222.4579,13894.0
2021-05-07 10:25:00,254.64,254.65,254.21,254.44,10612.0,222.4929,222.5016,222.1172,222.3181,10612.0
2021-05-07 10:30:00,254.46,254.6,254.08,254.35,15492.0,222.3356,222.4579,222.0036,222.2395,15492.0
2021-05-07 10:35:00,254.27,254.42,253.18,253.32,12409.0,222.1696,222.3007,221.2172,221.3395,12409.0
2021-05-07 10:40:00,253.26,253.41,252.92,253.13,11051.0,221.2871,221.4182,220.99,221.1735,11051.0
2021-05-07 10:45:00,253.14,253.43,252.67,253.0,13614.0,221.1823,221.4356,220.7716,221.0599,13614.0
2021-05-07 10:50:00,253.0,253.39,252.76,253.0,19756.0,221.0599,221.4007,220.8502,221.0599,19756.0
2021-05-07 10:55:00,253.06,253.28,252.63,253.04,31672.0,221.1124,221.3046,220.7366,221.0949,31672.0
2021-05-07 11:00:00,253.04,253.47,252.91,253.29,8003.0,221.0949,221.4706,220.9813,221.3133,8003.0
2021-05-07 11:05:00,253.24,253.24,252.23,252.38,29341.0,221.2696,221.2696,220.3871,220.5182,29341.0
2021-05-07 11:10:00,252.52,253.7,252.47,253.7,14282.0,220.6405,221.6716,220.5968,221.6716,14282.0
2021-05-07 11:15:00,253.54,253.79,253.32,253.63,11907.0,221.5318,221.7502,221.3395,221.6104,11907.0
2021-05-07 11:20:00,253.7,253.81,253.16,253.16,28349.0,221.6716,221.7677,221.1997,221.1997,28349.0
2021-05-07 11:25:00,253.17,253.29,252.76,252.97,50267.0,221.2085,221.3133,220.8502,221.0337,50267.0
2021-05-07 11:30:00,253.0,253.54,253.0,253.5,29160.0,221.0599,221.5318,221.0599,221.4968,29160.0
2021-05-07 11:35:00,253.5,253.5,252.67,252.67,11619.0,221.4968,221.4968,220.7716,220.7716,11619.0
2021-05-07 11:40:00,252.69,253.09,252.35,253.02,20711.0,220.7891,221.1386,220.492,221.0774,20711.0
2021-05-07 11:45:00,253.0,253.0,252.43,252.44,7818.0,221.0599,221.0599,220.5619,220.5706,7818.0
2021-05-07 11:50:00,252.5,252.56,252.24,252.41,19944.0,220.6231,220.6755,220.3959,220.5444,19944.0
2021-05-07 11:55:00,252.45,252.54,252.1,252.2,25768.0,220.5794,220.658,220.2735,220.3609,25768.0
2021-05-07 12:00:00,252.24,252.43,252.13,252.3,21316.0,220.3959,220.5619,220.2998,220.4483,21316.0
2021-05-07 12:05:00,252.37,252.54,252.23,252.43,8458.0,220.5095,220.658,220.3871,220.5619,8458.0
2021-05-07 12:10:00,252.48,252.48,252.08,252.21,11984.0,220.6056,220.6056,220.2561,220.3697,11984.0
2021-05-07 12:15:00,252.23,252.37,252.14,252.28,6294.0,220.3871,220.5095,220.3085,220.4308,6294.0
2021-05-07 12:20:00,252.21,252.25,252.08,252.18,7419.0,220.3697,220.4046,220.2561,220.3434,7419.0
2021-05-07 12:25:00,252.13,252.31,251.93,252.06,4230.0,220.2998,220.457,220.125,220.2386,4230.0
2021-05-07 12:30:00,252.06,252.13,251.92,252.13,9547.0,220.2386,220.2998,220.1163,220.2998,9547.0
2021-05-07 12:35:00,252.14,252.23,251.85,251.86,4812.0,220.3085,220.3871,220.0551,220.0638,4812.0
2021-05-07 12:40:00,251.95,252.19,251.91,252.18,6286.0,220.1425,220.3522,220.1075,220.3434,6286.0
2021-05-07 12:45:00,252.16,252.24,252.03,252.22,5214.0,220.326,220.3959,220.2124,220.3784,5214.0
2021-05-07 12:50:00,252.14,252.19,252.08,252.11,5314.0,220.3085,220.3522,220.2561,220.2823,5314.0
2021-05-07 12:55:00,252.18,252.47,252.16,252.16,8920.0,220.3434,220.5968,220.326,220.326,8920.0
2021-05-07 13:00:00,252.31,252.53,252.18,252.52,7348.0,220.457,220.6493,220.3434,220.6405,7348.0
2021-05-07 13:05:00,252.54,252.64,252.38,252.57,6463.0,220.658,220.7454,220.5182,220.6842,6463.0
2021-05-07 13:10:00,252.6,252.73,252.47,252.73,9345.0,220.7104,220.824,220.5968,220.824,9345.0
2021-05-07 13:15:00,252.74,252.74,252.4,252.58,7597.0,220.8328,220.8328,220.5357,220.693,7597.0
2021-05-07 13:20:00,252.67,252.8,252.43,252.78,12057.0,220.7716,220.8852,220.5619,220.8677,12057.0
2021-05-07 13:25:00,252.78,252.88,252.26,252.35,12624.0,220.8677,220.9551,220.4133,220.492,12624.0
2021-05-07 13:30:00,252.31,252.56,252.25,252.4,9452.0,220.457,220.6755,220.4046,220.5357,9452.0
2021-05-07 13:35:00,252.47,252.75,252.45,252.46,14209.0,220.5968,220.8415,220.5794,220.5881,14209.0
2021-05-07 13:40:00,252.43,252.5,252.22,252.42,9253.0,220.5619,220.6231,220.3784,220.5531,9253.0
2021-05-07 13:45:00,252.39,252.72,252.34,252.72,10146.0,220.5269,220.8153,220.4832,220.8153,10146.0
2021-05-07 13:50:00,252.69,253.07,252.68,252.9,13259.0,220.7891,221.1211,220.7803,220.9726,13259.0
2021-05-07 13:55:00,252.97,253.23,252.97,253.15,11542.0,221.0337,221.2609,221.0337,221.191,11542.0
2021-05-07 14:00:00,253.15,253.21,252.83,252.93,14208.0,221.191,221.2434,220.9114,220.9988,14208.0
2021-05-07 14:05:00,252.95,253.13,252.94,253.1,6984.0,221.0162,221.1735,221.0075,221.1473,6984.0
2021-05-07 14:10:00,252.99,253.32,252.9,253.16,14818.0,221.0512,221.3395,220.9726,221.1997,14818.0
2021-05-07 14:15:00,253.06,253.23,252.81,253.1,8212.0,221.1124,221.2609,220.8939,221.1473,8212.0
2021-05-07 14:20:00,253.06,253.26,252.99,253.26,7991.0,221.1124,221.2871,221.0512,221.2871,7991.0
2021-05-07 14:25:00,253.22,253.58,253.2,253.58,11445.0,221.2522,221.5667,221.2347,221.5667,11445.0
2021-05-07 14:30:00,253.55,253.82,253.53,253.79,6905.0,221.5405,221.7764,221.523,221.7502,6905.0
2021-05-07 14:35:00,253.77,254.14,253.73,254.13,10712.0,221.7327,222.056,221.6978,222.0473,10712.0
2021-05-07 14:40:00,254.08,254.11,253.72,253.72,21288.0,222.0036,222.0298,221.689,221.689,21288.0
2021-05-07 14:45:00,253.76,253.99,253.76,253.92,10103.0,221.724,221.9249,221.724,221.8638,10103.0
2021-05-07 14:50:00,253.84,254.24,253.82,254.06,9422.0,221.7939,222.1434,221.7764,221.9861,9422.0
2021-05-07 14:55:00,254.03,254.37,254.01,254.16,13180.0,221.9599,222.257,221.9424,222.0735,13180.0
2021-05-07 15:00:00,254.19,254.49,254.15,254.39,15275.0,222.0997,222.3618,222.0647,222.2744,15275.0
2021-05-07 15:05:00,254.46,254.53,254.35,254.53,12604.0,222.3356,222.3968,222.2395,222.3968,12604.0
2021-05-07 15:10:00,254.61,254.83,254.58,254.74,14667.0,222.4667,222.6589,222.4405,222.5803,14667.0
2021-05-07 15:15:00,254.77,254.87,254.57,254.64,11893.0,222.6065,222.6938,222.4317,222.4929,11893.0
2021-05-07 15:20:00,254.66,254.69,254.47,254.58,15347.0,222.5104,222.5366,222.3443,222.4405,15347.0
2021-05-07 15:25:00,254.57,254.69,254.43,254.63,14482.0,222.4317,222.5366,222.3094,222.4841,14482.0
2021-05-07 15:30:00,254.65,254.74,254.32,254.41,21394.0,222.5016,222.5803,222.2133,222.2919,21394.0
2021-05-07 15:35:00,254.42,254.42,254.1,254.2,18076.0,222.3007,222.3007,222.0211,222.1084,18076.0
2021-05-07 15:40:00,254.19,254.45,254.02,254.44,20397.0,222.0997,222.3269,221.9512,222.3181,20397.0
2021-05-07 15:45:00,254.4,254.42,254.18,254.24,30429.0,222.2832,222.3007,222.091,222.1434,30429.0
2021-05-07 15:50:00,254.29,254.54,254.09,254.44,42501.0,222.1871,222.4055,222.0123,222.3181,42501.0
2021-05-07 15:55:00,254.42,254.54,254.01,254.21,101261.0,222.3007,222.4055,221.9424,222.1172,101261.0
2021-05-10 09:30:00,255.99,257.18,254.11,256.94,103107.0,223.6725,224.7122,222.0298,224.5025,103107.0
2021-05-10 09:35:00,256.93,257.88,255.75,257.52,41398.0,224.4938,225.3239,223.4628,225.0093,41398.0
2021-05-10 09:40:00,257.25,257.81,256.47,256.56,70582.0,224.7734,225.2627,224.0919,224.1705,70582.0
2021-05-10 09:45:00,256.56,258.66,256.31,258.56,30277.0,224.1705,226.0054,223.9521,225.918,30277.0
2021-05-10 09:50:00,258.52,258.81,257.25,257.4,23234.0,225.8831,226.1364,224.7734,224.9044,23234.0
2021-05-10 09:55:00,257.31,257.31,255.68,255.91,49377.0,224.8258,224.8258,223.4016,223.6026,49377.0
2021-05-10 10:00:00,255.97,256.28,254.65,254.89,28575.0,223.655,223.9258,222.5016,222.7113,28575.0
2021-05-10 10:05:00,254.96,255.04,254.21,254.55,35262.0,222.7725,222.8424,222.1172,222.4142,35262.0
2021-05-10 10:10:00,254.67,254.86,254.21,254.32,26723.0,222.5191,222.6851,222.1172,222.2133,26723.0
2021-05-10 10:15:00,254.23,254.26,253.59,253.72,34094.0,222.1346,222.1609,221.5754,221.689,34094.0
2021-05-10 10:20:00,253.72,253.88,253.17,253.4,25076.0,221.689,221.8288,221.2085,221.4094,25076.0
2021-05-10 10:25:00,253.25,253.58,253.0,253.43,40525.0,221.2784,221.5667,221.0599,221.4356,40525.0
2021-05-10 10:30:00,253.36,253.99,253.01,253.24,28651.0,221.3745,221.9249,221.0687,221.2696,28651.0
2021-05-10 10:35:00,253.14,254.14,252.9,253.82,34207.0,221.1823,222.056,220.9726,221.7764,34207.0
2021-05-10 10:40:00,253.95,254.89,253.95,254.27,19820.0,221.89,222.7113,221.89,222.1696,19820.0
2021-05-10 10:45:00,254.04,254.44,253.83,254.23,15102.0,221.9686,222.3181,221.7851,222.1346,15102.0
2021-05-10 10:50:00,254.21,254.21,253.57,253.97,13120.0,222.1172,222.1172,221.558,221.9075,13120.0
2021-05-10 10:55:00,253.83,254.25,252.66,253.86,38760.0,221.7851,222.1521,220.7629,221.8114,38760.0
2021-05-10 11:00:00,253.99,254.11,253.36,253.66,22212.0,221.9249,222.0298,221.3745,221.6366,22212.0
2021-05-10 11:05:00,253.76,254.6,253.76,254.06,12586.0,221.724,222.4579,221.724,221.9861,12586.0
2021-05-10 11:10:00,254.07,254.82,253.96,254.32,18407.0,221.9948,222.6502,221.8987,222.2133,18407.0
2021-05-10 11:15:00,254.31,254.43,253.49,254.15,29509.0,222.2045,222.3094,221.4881,222.0647,29509.0
2021-05-10 11:20:00,254.21,254.44,253.99,254.44,16289.0,222.1172,222.3181,221.9249,222.3181,16289.0
2021-05-10 11:25:00,254.44,255.0,254.31,254.84,15186.0,222.3181,222.8074,222.2045,222.6676,15186.0
2021-05-10 11:30:00,254.84,254.98,253.82,254.07,25820.0,222.6676,222.79,221.7764,221.9948,25820.0
2021-05-10 11:35:00,254.08,254.26,253.8,253.82,16102.0,222.0036,222.1609,221.7589,221.7764,16102.0
2021-05-10 11:40:00,253.84,254.29,253.69,254.27,9983.0,221.7939,222.1871,221.6628,222.1696,9983.0
2021-05-10 11:45:00,254.21,254.21,253.74,253.74,10943.0,222.1172,222.1172,221.7065,221.7065,10943.0
2021-05-10 11:50:00,253.75,254.39,253.75,254.39,17159.0,221.7152,222.2744,221.7152,222.2744,17159.0
2021-05-10 11:55:00,254.39,254.46,254.06,254.16,8889.0,222.2744,222.3356,221.9861,222.0735,8889.0
2021-05-10 12:00:00,254.1,254.34,253.82,254.15,19907.0,222.0211,222.2308,221.7764,222.0647,19907.0
2021-05-10 12:05:00,254.26,254.26,253.89,253.99,8720.0,222.1609,222.1609,221.8376,221.9249,8720.0
2021-05-10 12:10:00,253.89,254.09,253.77,253.98,19018.0,221.8376,222.0123,221.7327,221.9162,19018.0
2021-05-10 12:15:00,253.97,254.24,253.59,254.24,12704.0,221.9075,222.1434,221.5754,222.1434,12704.0
2021-05-10 12:20:00,254.22,254.24,253.86,253.86,8081.0,222.1259,222.1434,221.8114,221.8114,8081.0
2021-05-10 12:25:00,253.91,254.41,253.81,254.23,8667.0,221.855,222.2919,221.7677,222.1346,8667.0
2021-05-10 12:30:00,254.23,254.33,253.99,254.09,16655.0,222.1346,222.222,221.9249,222.0123,16655.0
2021-05-10 12:35:00,253.99,254.18,253.67,253.81,14321.0,221.9249,222.091,221.6453,221.7677,14321.0
2021-05-10 12:40:00,253.76,254.19,253.47,254.06,18312.0,221.724,222.0997,221.4706,221.9861,18312.0
2021-05-10 12:45:00,254.04,254.07,253.87,253.95,8639.0,221.9686,221.9948,221.8201,221.89,8639.0
2021-05-10 12:50:00,253.99,254.18,253.88,253.99,4967.0,221.9249,222.091,221.8288,221.9249,4967.0
2021-05-10 12:55:00,253.99,254.13,253.86,253.87,9388.0,221.9249,222.0473,221.8114,221.8201,9388.0
2021-05-10 13:00:00,253.93,254.03,253.75,253.95,6874.0,221.8725,221.9599,221.7152,221.89,6874.0
2021-05-10 13:05:00,253.95,253.97,253.68,253.87,7979.0,221.89,221.9075,221.6541,221.8201,7979.0
2021-05-10 13:10:00,253.78,253.82,253.53,253.67,6952.0,221.7415,221.7764,221.523,221.6453,6952.0
2021-05-10 13:15:00,253.7,254.21,253.64,253.97,10264.0,221.6716,222.1172,221.6191,221.9075,10264.0
2021-05-10 13:20:00,254.04,254.15,253.86,253.88,10236.0,221.9686,222.0647,221.8114,221.8288,10236.0
2021-05-10 13:25:00,253.98,254.28,253.94,254.28,9151.0,221.9162,222.1783,221.8813,222.1783,9151.0
2021-05-10 13:30:00,254.22,254.24,253.76,254.06,6987.0,222.1259,222.1434,221.724,221.9861,6987.0
2021-05-10 13:35:00,254.21,254.26,254.06,254.2,11575.0,222.1172,222.1609,221.9861,222.1084,11575.0
2021-05-10 13:40:00,254.13,254.42,254.13,254.37,13806.0,222.0473,222.3007,222.0473,222.257,13806.0
2021-05-10 13:45:00,254.35,254.74,254.26,254.67,14143.0,222.2395,222.5803,222.1609,222.5191,14143.0
2021-05-10 13:50:00,254.7,254.7,254.06,254.31,11786.0,222.5453,222.5453,221.9861,222.2045,11786.0
2021-05-10 13:55:00,254.29,254.48,254.01,254.08,14307.0,222.1871,222.3531,221.9424,222.0036,14307.0
2021-05-10 14:00:00,254.04,254.06,253.26,253.37,24284.0,221.9686,221.9861,221.2871,221.3832,24284.0
2021-05-10 14:05:00,253.42,253.66,253.09,253.26,14551.0,221.4269,221.6366,221.1386,221.2871,14551.0
2021-05-10 14:10:00,253.28,253.33,252.82,252.95,13653.0,221.3046,221.3483,220.9027,221.0162,13653.0
2021-05-10 14:15:00,252.98,253.03,252.09,252.26,35269.0,221.0425,221.0861,220.2648,220.4133,35269.0
2021-05-10 14:20:00,252.26,252.52,252.07,252.51,22338.0,220.4133,220.6405,220.2473,220.6318,22338.0
2021-05-10 14:25:00,252.47,252.48,252.06,252.41,21303.0,220.5968,220.6056,220.2386,220.5444,21303.0
2021-05-10 14:30:00,252.41,252.65,252.07,252.56,21479.0,220.5444,220.7541,220.2473,220.6755,21479.0
2021-05-10 14:35:00,252.58,253.0,252.49,252.8,36041.0,220.693,221.0599,220.6143,220.8852,36041.0
2021-05-10 14:40:00,252.83,253.07,252.66,252.71,12408.0,220.9114,221.1211,220.7629,220.8065,12408.0
2021-05-10 14:45:00,252.83,253.44,252.74,253.39,13896.0,220.9114,221.4444,220.8328,221.4007,13896.0
2021-05-10 14:50:00,253.37,253.37,253.02,253.26,7725.0,221.3832,221.3832,221.0774,221.2871,7725.0
2021-05-10 14:55:00,253.14,253.76,253.0,253.44,19395.0,221.1823,221.724,221.0599,221.4444,19395.0
2021-05-10 15:00:00,253.57,253.77,253.34,253.34,14588.0,221.558,221.7327,221.357,221.357,14588.0
2021-05-10 15:05:00,253.4,253.61,253.1,253.51,18709.0,221.4094,221.5929,221.1473,221.5055,18709.0
2021-05-10 15:10:00,253.52,253.63,253.31,253.4,17211.0,221.5143,221.6104,221.3308,221.4094,17211.0
2021-05-10 15:15:00,253.4,253.89,253.27,253.76,19039.0,221.4094,221.8376,221.2958,221.724,19039.0
2021-05-10 15:20:00,253.73,253.76,253.51,253.56,10729.0,221.6978,221.724,221.5055,221.5492,10729.0
2021-05-10 15:25:00,253.58,253.64,253.31,253.54,28666.0,221.5667,221.6191,221.3308,221.5318,28666.0
2021-05-10 15:30:00,253.48,253.48,253.01,253.38,31892.0,221.4793,221.4793,221.0687,221.392,31892.0
2021-05-10 15:35:00,253.36,253.49,253.2,253.4,17280.0,221.3745,221.4881,221.2347,221.4094,17280.0
2021-05-10 15:40:00,253.48,254.07,253.48,254.07,20502.0,221.4793,221.9948,221.4793,221.9948,20502.0
2021-05-10 15:45:00,254.05,254.12,252.66,252.67,70411.0,221.9774,222.0385,220.7629,220.7716,70411.0
2021-05-10 15:50:00,252.72,253.0,252.33,252.6,85132.0,220.8153,221.0599,220.4745,220.7104,85132.0
2021-05-10 15:55:00,252.67,252.96,252.33,252.66,159795.0,220.7716,221.025,220.4745,220.7629,159795.0
2021-05-11 09:30:00,253.16,255.61,253.0,255.43,114738.0,221.1997,223.3404,221.0599,223.1832,114738.0
2021-05-11 09:35:00,255.3,255.43,253.81,253.94,44061.0,223.0696,223.1832,221.7677,221.8813,44061.0
2021-05-11 09:40:00,254.06,254.8,253.66,254.3,27025.0,221.9861,222.6327,221.6366,222.1958,27025.0
2021-05-11 09:45:00,254.25,254.71,253.72,253.72,23212.0,222.1521,222.554,221.689,221.689,23212.0
2021-05-11 09:50:00,253.69,253.7,251.62,252.68,36949.0,221.6628,221.6716,219.8541,220.7803,36949.0
2021-05-11 09:55:00,252.53,253.6,252.49,253.6,31364.0,220.6493,221.5842,220.6143,221.5842,31364.0
2021-05-11 10:00:00,253.6,254.16,253.35,254.1,19684.0,221.5842,222.0735,221.3657,222.0211,19684.0
2021-05-11 10:05:00,253.82,254.62,253.68,254.43,19403.0,221.7764,222.4754,221.6541,222.3094,19403.0
2021-05-11 10:10:00,254.47,255.01,254.29,254.89,10054.0,222.3443,222.8162,222.1871,222.7113,10054.0
2021-05-11 10:15:00,254.86,255.54,254.84,255.5,17347.0,222.6851,223.2793,222.6676,223.2443,17347.0
2021-05-11 10:20:00,255.55,255.96,255.2,255.36,15506.0,223.288,223.6462,222.9822,223.122,15506.0
2021-05-11 10:25:00,255.23,255.23,254.3,254.48,19292.0,223.0084,223.0084,222.1958,222.3531,19292.0
2021-05-11 10:30:00,254.52,255.48,254.38,255.04,22500.0,222.388,223.2268,222.2657,222.8424,22500.0
2021-05-11 10:35:00,255.12,255.12,253.8,253.91,15827.0,222.9123,222.9123,221.7589,221.855,15827.0
2021-05-11 10:40:00,253.89,254.54,253.73,254.03,12772.0,221.8376,222.4055,221.6978,221.9599,12772.0
2021-05-11 10:45:00,254.05,254.7,253.59,254.49,13386.0,221.9774,222.5453,221.5754,222.3618,13386.0
2021-05-11 10:50:00,254.46,254.74,253.85,254.04,8870.0,222.3356,222.5803,221.8026,221.9686,8870.0
2021-05-11 10:55:00,254.0,254.0,253.17,253.17,21944.0,221.9337,221.9337,221.2085,221.2085,21944.0
2021-05-11 11:00:00,253.18,253.46,252.73,252.73,17310.0,221.2172,221.4619,220.824,220.824,17310.0
2021-05-11 11:05:00,252.73,252.82,252.33,252.68,19975.0,220.824,220.9027,220.4745,220.7803,19975.0
2021-05-11 11:10:00,252.69,252.75,251.91,252.31,24255.0,220.7891,220.8415,220.1075,220.457,24255.0
2021-05-11 11:15:00,252.42,252.58,252.0,252.58,9978.0,220.5531,220.693,220.1862,220.693,9978.0
2021-05-11 11:20:00,252.66,252.9,252.21,252.51,17908.0,220.7629,220.9726,220.3697,220.6318,17908.0
2021-05-11 11:25:00,252.45,253.3,252.39,253.3,17509.0,220.5794,221.3221,220.5269,221.3221,17509.0
2021-05-11 11:30:00,253.24,253.69,253.23,253.33,18466.0,221.2696,221.6628,221.2609,221.3483,18466.0
2021-05-11 11:35:00,253.27,253.77,253.21,253.68,11310.0,221.2958,221.7327,221.2434,221.6541,11310.0
2021-05-11 11:40:00,253.65,253.67,252.71,253.04,18908.0,221.6279,221.6453,220.8065,221.0949,18908.0
2021-05-11 11:45:00,253.01,253.32,252.91,253.06,21768.0,221.0687,221.3395,220.9813,221.1124,21768.0
2021-05-11 11:50:00,253.07,253.54,253.07,253.47,9780.0,221.1211,221.5318,221.1211,221.4706,9780.0
2021-05-11 11:55:00,253.41,253.41,253.06,253.06,9759.0,221.4182,221.4182,221.1124,221.1124,9759.0
2021-05-11 12:00:00,253.13,253.62,252.92,253.35,12386.0,221.1735,221.6017,220.99,221.3657,12386.0
2021-05-11 12:05:00,253.41,253.42,252.9,253.33,15511.0,221.4182,221.4269,220.9726,221.3483,15511.0
2021-05-11 12:10:00,253.27,253.27,252.77,252.85,16031.0,221.2958,221.2958,220.859,220.9289,16031.0
2021-05-11 12:15:00,252.99,253.19,252.89,253.09,7816.0,221.0512,221.2259,220.9638,221.1386,7816.0
2021-05-11 12:20:00,253.02,253.11,252.71,252.86,10606.0,221.0774,221.156,220.8065,220.9376,10606.0
2021-05-11 12:25:00,252.93,253.08,252.48,252.9,11550.0,220.9988,221.1298,220.6056,220.9726,11550.0
2021-05-11 12:30:00,252.85,252.95,252.64,252.95,8044.0,220.9289,221.0162,220.7454,221.0162,8044.0
2021-05-11 12:35:00,252.94,253.37,252.89,253.35,7869.0,221.0075,221.3832,220.9638,221.3657,7869.0
2021-05-11 12:40:00,253.3,253.49,253.02,253.08,8456.0,221.3221,221.4881,221.0774,221.1298,8456.0
2021-05-11 12:45:00,253.09,253.27,252.93,252.94,5923.0,221.1386,221.2958,220.9988,221.0075,5923.0
2021-05-11 12:50:00,253.01,253.11,252.62,252.74,6701.0,221.0687,221.156,220.7279,220.8328,6701.0
2021-05-11 12:55:00,252.79,253.06,252.72,253.02,13464.0,220.8764,221.1124,220.8153,221.0774,13464.0
2021-05-11 13:00:00,253.02,253.3,253.02,253.3,7756.0,221.0774,221.3221,221.0774,221.3221,7756.0
2021-05-11 13:05:00,253.3,253.54,253.25,253.52,13080.0,221.3221,221.5318,221.2784,221.5143,13080.0
2021-05-11 13:10:00,253.42,253.66,253.06,253.06,4400.0,221.4269,221.6366,221.1124,221.1124,4400.0
2021-05-11 13:15:00,253.17,253.41,252.98,253.16,4942.0,221.2085,221.4182,221.0425,221.1997,4942.0
2021-05-11 13:20:00,253.16,253.42,253.05,253.18,9791.0,221.1997,221.4269,221.1036,221.2172,9791.0
2021-05-11 13:25:00,253.11,253.39,253.02,253.17,6392.0,221.156,221.4007,221.0774,221.2085,6392.0
2021-05-11 13:30:00,253.21,253.46,253.08,253.24,12016.0,221.2434,221.4619,221.1298,221.2696,12016.0
2021-05-11 13:35:00,253.3,253.44,253.19,253.43,6111.0,221.3221,221.4444,221.2259,221.4356,6111.0
2021-05-11 13:40:00,253.37,253.37,253.0,253.12,11586.0,221.3832,221.3832,221.0599,221.1648,11586.0
2021-05-11 13:45:00,253.16,253.71,253.16,253.51,10176.0,221.1997,221.6803,221.1997,221.5055,10176.0
2021-05-11 13:50:00,253.32,253.44,253.07,253.14,10011.0,221.3395,221.4444,221.1211,221.1823,10011.0
2021-05-11 13:55:00,253.07,253.42,252.95,253.27,11415.0,221.1211,221.4269,221.0162,221.2958,11415.0
2021-05-11 14:00:00,253.42,253.53,253.23,253.33,7551.0,221.4269,221.523,221.2609,221.3483,7551.0
2021-05-11 14:05:00,253.33,253.42,252.73,252.8,6066.0,221.3483,221.4269,220.824,220.8852,6066.0
2021-05-11 14:10:00,252.83,252.83,252.35,252.36,10865.0,220.9114,220.9114,220.492,220.5007,10865.0
2021-05-11 14:15:00,252.46,252.71,252.32,252.35,11912.0,220.5881,220.8065,220.4658,220.492,11912.0
2021-05-11 14:20:00,252.37,253.08,252.37,252.93,9949.0,220.5095,221.1298,220.5095,220.9988,9949.0
2021-05-11 14:25:00,252.93,253.45,252.86,253.45,11178.0,220.9988,221.4531,220.9376,221.4531,11178.0
2021-05-11 14:30:00,253.33,253.33,252.89,252.89,7884.0,221.3483,221.3483,220.9638,220.9638,7884.0
2021-05-11 14:35:00,252.89,252.9,252.46,252.59,9169.0,220.9638,220.9726,220.5881,220.7017,9169.0
2021-05-11 14:40:00,252.59,252.73,252.38,252.5,11462.0,220.7017,220.824,220.5182,220.6231,11462.0
2021-05-11 14:45:00,252.46,252.51,252.3,252.39,13457.0,220.5881,220.6318,220.4483,220.5269,13457.0
2021-05-11 14:50:00,252.39,252.49,252.15,252.46,17823.0,220.5269,220.6143,220.3172,220.5881,17823.0
2021-05-11 14:55:00,252.63,252.64,252.12,252.41,10542.0,220.7366,220.7454,220.291,220.5444,10542.0
2021-05-11 15:00:00,252.37,252.71,252.32,252.52,9960.0,220.5095,220.8065,220.4658,220.6405,9960.0
2021-05-11 15:05:00,252.53,252.56,252.36,252.38,11916.0,220.6493,220.6755,220.5007,220.5182,11916.0
2021-05-11 15:10:00,252.36,252.44,252.25,252.35,6700.0,220.5007,220.5706,220.4046,220.492,6700.0
2021-05-11 15:15:00,252.36,253.09,252.36,253.0,9483.0,220.5007,221.1386,220.5007,221.0599,9483.0
2021-05-11 15:20:00,253.1,253.1,252.9,253.02,15266.0,221.1473,221.1473,220.9726,221.0774,15266.0
2021-05-11 15:25:00,253.03,253.5,253.01,253.28,16026.0,221.0861,221.4968,221.0687,221.3046,16026.0
2021-05-11 15:30:00,253.19,253.26,252.38,252.52,15180.0,221.2259,221.2871,220.5182,220.6405,15180.0
2021-05-11 15:35:00,252.48,252.53,252.06,252.19,22477.0,220.6056,220.6493,220.2386,220.3522,22477.0
2021-05-11 15:40:00,252.21,252.23,252.02,252.03,19645.0,220.3697,220.3871,220.2036,220.2124,19645.0
2021-05-11 15:45:00,252.09,252.43,252.04,252.33,19085.0,220.2648,220.5619,220.2211,220.4745,19085.0
2021-05-11 15:50:00,252.4,252.76,252.16,252.51,32059.0,220.5357,220.8502,220.326,220.6318,32059.0
2021-05-11 15:55:00,252.39,252.46,252.07,252.3,100107.0,220.5269,220.5881,220.2473,220.4483,100107.0
2021-05-12 09:30:00,250.53,251.41,249.68,250.52,77891.0,218.9018,219.6707,218.1591,218.893,77891.0
2021-05-12 09:35:00,250.51,251.8,250.07,251.35,25153.0,218.8843,220.0114,218.4998,219.6182,25153.0
2021-05-12 09:40:00,251.23,252.66,251.23,252.63,11534.0,219.5134,220.7629,219.5134,220.7366,11534.0
2021-05-12 09:45:00,252.62,252.63,251.76,251.97,9883.0,220.7279,220.7366,219.9765,220.16,9883.0
2021-05-12 09:50:00,251.76,251.77,251.2,251.36,8961.0,219.9765,219.9852,219.4872,219.627,8961.0
2021-05-12 09:55:00,251.56,251.65,251.14,251.47,10783.0,219.8017,219.8804,219.4347,219.7231,10783.0
2021-05-12 10:00:00,251.37,251.56,250.8,250.82,9084.0,219.6357,219.8017,219.1377,219.1551,9084.0
2021-05-12 10:05:00,250.9,251.42,250.83,250.88,8169.0,219.225,219.6794,219.1639,219.2076,8169.0
2021-05-12 10:10:00,251.04,251.41,250.77,251.32,12471.0,219.3474,219.6707,219.1115,219.592,12471.0
2021-05-12 10:15:00,251.42,251.5,250.71,251.04,14341.0,219.6794,219.7493,219.059,219.3474,14341.0
2021-05-12 10:20:00,251.22,251.64,251.2,251.37,16040.0,219.5046,219.8716,219.4872,219.6357,16040.0
2021-05-12 10:25:00,251.43,251.74,251.14,251.2,19102.0,219.6881,219.959,219.4347,219.4872,19102.0
2021-05-12 10:30:00,251.2,251.47,250.96,251.47,6523.0,219.4872,219.7231,219.2775,219.7231,6523.0
2021-05-12 10:35:00,251.37,251.84,251.24,251.54,9287.0,219.6357,220.0464,219.5221,219.7842,9287.0
2021-05-12 10:40:00,251.51,251.65,251.04,251.45,9470.0,219.758,219.8804,219.3474,219.7056,9470.0
2021-05-12 10:45:00,251.45,251.66,251.18,251.24,9270.0,219.7056,219.8891,219.4697,219.5221,9270.0
2021-05-12 10:50:00,251.25,251.89,251.18,251.79,24439.0,219.5309,220.0901,219.4697,220.0027,24439.0
2021-05-12 10:55:00,251.8,252.47,251.67,252.4,11569.0,220.0114,220.5968,219.8978,220.5357,11569.0
2021-05-12 11:00:00,252.4,253.17,252.33,253.13,19402.0,220.5357,221.2085,220.4745,221.1735,19402.0
2021-05-12 11:05:00,253.14,253.3,252.71,252.9,11983.0,221.1823,221.3221,220.8065,220.9726,11983.0
2021-05-12 11:10:00,252.94,252.96,252.48,252.76,6536.0,221.0075,221.025,220.6056,220.8502,6536.0
2021-05-12 11:15:00,252.68,252.92,252.58,252.87,11957.0,220.7803,220.99,220.693,220.9463,11957.0
2021-05-12 11:20:00,253.03,253.14,252.77,252.79,19569.0,221.0861,221.1823,220.859,220.8764,19569.0
2021-05-12 11:25:00,252.83,252.85,252.27,252.57,7898.0,220.9114,220.9289,220.4221,220.6842,7898.0
2021-05-12 11:30:00,252.58,252.65,252.39,252.42,9819.0,220.693,220.7541,220.5269,220.5531,9819.0
2021-05-12 11:35:00,252.33,252.68,252.26,252.68,7017.0,220.4745,220.7803,220.4133,220.7803,7017.0
2021-05-12 11:40:00,252.69,253.35,252.53,253.34,10138.0,220.7891,221.3657,220.6493,221.357,10138.0
2021-05-12 11:45:00,253.42,253.44,252.78,252.96,7017.0,221.4269,221.4444,220.8677,221.025,7017.0
2021-05-12 11:50:00,252.89,252.89,252.45,252.45,5745.0,220.9638,220.9638,220.5794,220.5794,5745.0
2021-05-12 11:55:00,252.39,252.6,252.29,252.56,6977.0,220.5269,220.7104,220.4396,220.6755,6977.0
2021-05-12 12:00:00,252.56,253.19,252.42,253.15,12778.0,220.6755,221.2259,220.5531,221.191,12778.0
2021-05-12 12:05:00,253.08,253.31,252.99,253.01,10689.0,221.1298,221.3308,221.0512,221.0687,10689.0
2021-05-12 12:10:00,253.04,253.04,252.64,252.77,4627.0,221.0949,221.0949,220.7454,220.859,4627.0
2021-05-12 12:15:00,252.76,253.37,252.76,253.33,14612.0,220.8502,221.3832,220.8502,221.3483,14612.0
2021-05-12 12:20:00,253.36,253.72,253.1,253.72,6313.0,221.3745,221.689,221.1473,221.689,6313.0
2021-05-12 12:25:00,253.68,253.7,253.04,253.21,9745.0,221.6541,221.6716,221.0949,221.2434,9745.0
2021-05-12 12:30:00,253.1,253.11,252.66,252.98,8415.0,221.1473,221.156,220.7629,221.0425,8415.0
2021-05-12 12:35:00,252.82,252.91,252.47,252.65,9779.0,220.9027,220.9813,220.5968,220.7541,9779.0
2021-05-12 12:40:00,252.66,252.84,252.4,252.77,9608.0,220.7629,220.9201,220.5357,220.859,9608.0
2021-05-12 12:45:00,252.6,252.85,252.53,252.72,3931.0,220.7104,220.9289,220.6493,220.8153,3931.0
2021-05-12 12:50:00,252.69,252.89,252.6,252.85,5826.0,220.7891,220.9638,220.7104,220.9289,5826.0
2021-05-12 12:55:00,252.78,252.92,252.7,252.87,5905.0,220.8677,220.99,220.7978,220.9463,5905.0
2021-05-12 13:00:00,252.91,253.55,252.81,253.46,10677.0,220.9813,221.5405,220.8939,221.4619,10677.0
2021-05-12 13:05:00,253.48,253.52,253.05,253.07,6911.0,221.4793,221.5143,221.1036,221.1211,6911.0
2021-05-12 13:10:00,253.06,253.59,253.05,253.59,6780.0,221.1124,221.5754,221.1036,221.5754,6780.0
2021-05-12 13:15:00,253.55,253.62,253.36,253.42,6581.0,221.5405,221.6017,221.3745,221.4269,6581.0
2021-05-12 13:20:00,253.29,253.29,252.87,252.87,4700.0,221.3133,221.3133,220.9463,220.9463,4700.0
2021-05-12 13:25:00,252.95,253.31,252.88,253.1,7252.0,221.0162,221.3308,220.9551,221.1473,7252.0
2021-05-12 13:30:00,253.08,253.15,252.78,252.78,4737.0,221.1298,221.191,220.8677,220.8677,4737.0
2021-05-12 13:35:00,252.8,253.06,252.66,252.94,11096.0,220.8852,221.1124,220.7629,221.0075,11096.0
2021-05-12 13:40:00,252.96,253.12,252.78,253.01,9588.0,221.025,221.1648,220.8677,221.0687,9588.0
2021-05-12 13:45:00,253.03,253.03,252.6,252.69,8791.0,221.0861,221.0861,220.7104,220.7891,8791.0
2021-05-12 13:50:00,252.65,253.07,252.51,252.91,5930.0,220.7541,221.1211,220.6318,220.9813,5930.0
2021-05-12 13:55:00,253.02,253.26,252.79,252.79,6567.0,221.0774,221.2871,220.8764,220.8764,6567.0
2021-05-12 14:00:00,252.82,253.07,252.69,252.77,6356.0,220.9027,221.1211,220.7891,220.859,6356.0
2021-05-12 14:05:00,252.82,252.84,252.48,252.48,8832.0,220.9027,220.9201,220.6056,220.6056,8832.0
2021-05-12 14:10:00,252.52,252.92,252.51,252.84,6347.0,220.6405,220.99,220.6318,220.9201,6347.0
2021-05-12 14:15:00,252.78,252.99,252.72,252.84,7399.0,220.8677,221.0512,220.8153,220.9201,7399.0
2021-05-12 14:20:00,252.87,253.1,252.85,252.92,7882.0,220.9463,221.1473,220.9289,220.99,7882.0
2021-05-12 14:25:00,252.84,252.99,252.77,252.9,9789.0,220.9201,221.0512,220.859,220.9726,9789.0
2021-05-12 14:30:00,252.77,253.26,252.56,253.07,19073.0,220.859,221.2871,220.6755,221.1211,19073.0
2021-05-12 14:35:00,252.96,253.4,252.9,253.11,10938.0,221.025,221.4094,220.9726,221.156,10938.0
2021-05-12 14:40:00,253.13,253.48,253.06,253.32,18293.0,221.1735,221.4793,221.1124,221.3395,18293.0
2021-05-12 14:45:00,253.31,253.51,253.21,253.32,14985.0,221.3308,221.5055,221.2434,221.3395,14985.0
2021-05-12 14:50:00,253.33,253.42,252.81,252.81,11799.0,221.3483,221.4269,220.8939,220.8939,11799.0
2021-05-12 14:55:00,252.85,252.88,252.48,252.66,12864.0,220.9289,220.9551,220.6056,220.7629,12864.0
2021-05-12 15:00:00,252.62,252.62,252.3,252.3,11664.0,220.7279,220.7279,220.4483,220.4483,11664.0
2021-05-12 15:05:00,252.28,252.35,252.07,252.21,13460.0,220.4308,220.492,220.2473,220.3697,13460.0
2021-05-12 15:10:00,252.24,252.25,251.95,252.08,8499.0,220.3959,220.4046,220.1425,220.2561,8499.0
2021-05-12 15:15:00,252.03,252.16,251.84,251.95,10192.0,220.2124,220.326,220.0464,220.1425,10192.0
2021-05-12 15:20:00,252.03,252.14,251.79,251.84,9344.0,220.2124,220.3085,220.0027,220.0464,9344.0
2021-05-12 15:25:00,251.8,251.94,251.6,251.89,10501.0,220.0114,220.1337,219.8367,220.0901,10501.0
2021-05-12 15:30:00,251.83,251.9,251.47,251.69,26059.0,220.0376,220.0988,219.7231,219.9153,26059.0
2021-05-12 15:35:00,251.6,251.61,251.23,251.27,22294.0,219.8367,219.8454,219.5134,219.5483,22294.0
2021-05-12 15:40:00,251.27,251.75,251.21,251.72,20869.0,219.5483,219.9677,219.4959,219.9415,20869.0
2021-05-12 15:45:00,251.58,251.82,250.92,251.32,45491.0,219.8192,220.0289,219.2425,219.592,45491.0
2021-05-12 15:50:00,251.18,251.18,250.17,250.29,53931.0,219.4697,219.4697,218.5872,218.6921,53931.0
2021-05-12 15:55:00,250.38,251.17,250.2,250.86,149897.0,218.7707,219.461,218.6134,219.1901,149897.0
2021-05-13 09:30:00,250.64,251.45,250.01,250.95,52413.0,218.9979,219.7056,218.4474,219.2687,52413.0
2021-05-13 09:35:00,250.97,251.12,249.91,250.22,14054.0,219.2862,219.4173,218.36,218.6309,14054.0
2021-05-13 09:40:00,250.06,250.82,249.79,250.26,23016.0,218.4911,219.1551,218.2552,218.6658,23016.0
2021-05-13 09:45:00,250.29,250.95,250.0,250.77,26799.0,218.6921,219.2687,218.4387,219.1115,26799.0
2021-05-13 09:50:00,250.7,251.03,250.45,250.66,22162.0,219.0503,219.3386,218.8319,219.0153,22162.0
2021-05-13 09:55:00,250.65,250.86,250.22,250.42,15467.0,219.0066,219.1901,218.6309,218.8056,15467.0
2021-05-13 10:00:00,250.44,251.06,250.35,250.96,24384.0,218.8231,219.3648,218.7445,219.2775,24384.0
2021-05-13 10:05:00,250.93,251.03,250.46,250.75,12243.0,219.2513,219.3386,218.8406,219.094,12243.0
2021-05-13 10:10:00,250.75,250.8,250.52,250.75,23375.0,219.094,219.1377,218.893,219.094,23375.0
2021-05-13 10:15:00,250.76,251.61,250.74,251.44,32111.0,219.1027,219.8454,219.0852,219.6969,32111.0
2021-05-13 10:20:00,251.5,252.54,251.5,252.41,14829.0,219.7493,220.658,219.7493,220.5444,14829.0
2021-05-13 10:25:00,252.47,252.8,252.26,252.38,14804.0,220.5968,220.8852,220.4133,220.5182,14804.0
2021-05-13 10:30:00,252.48,252.8,252.47,252.67,12494.0,220.6056,220.8852,220.5968,220.7716,12494.0
2021-05-13 10:35:00,252.63,252.68,252.42,252.45,13526.0,220.7366,220.7803,220.5531,220.5794,13526.0
2021-05-13 10:40:00,252.47,252.8,252.25,252.69,24654.0,220.5968,220.8852,220.4046,220.7891,24654.0
2021-05-13 10:45:00,252.75,253.1,252.67,252.99,18633.0,220.8415,221.1473,220.7716,221.0512,18633.0
2021-05-13 10:50:00,253.03,253.2,252.72,252.73,19115.0,221.0861,221.2347,220.8153,220.824,19115.0
2021-05-13 10:55:00,252.71,253.29,252.71,253.21,13751.0,220.8065,221.3133,220.8065,221.2434,13751.0
2021-05-13 11:00:00,253.25,253.35,253.06,253.29,10679.0,221.2784,221.3657,221.1124,221.3133,10679.0
2021-05-13 11:05:00,253.28,253.42,252.78,252.93,18090.0,221.3046,221.4269,220.8677,220.9988,18090.0
2021-05-13 11:10:00,252.92,252.95,252.67,252.94,9825.0,220.99,221.0162,220.7716,221.0075,9825.0
2021-05-13 11:15:00,253.05,253.43,252.99,253.3,4931.0,221.1036,221.4356,221.0512,221.3221,4931.0
2021-05-13 11:20:00,253.32,253.53,253.15,253.24,10609.0,221.3395,221.523,221.191,221.2696,10609.0
2021-05-13 11:25:00,253.23,253.23,252.89,253.02,11368.0,221.2609,221.2609,220.9638,221.0774,11368.0
2021-05-13 11:30:00,253.15,253.19,252.95,253.0,12468.0,221.191,221.2259,221.0162,221.0599,12468.0
2021-05-13 11:35:00,253.0,253.28,252.95,253.27,16934.0,221.0599,221.3046,221.0162,221.2958,16934.0
2021-05-13 11:40:00,253.2,253.32,252.81,252.85,15447.0,221.2347,221.3395,220.8939,220.9289,15447.0
2021-05-13 11:45:00,253.01,253.51,252.94,253.5,11652.0,221.0687,221.5055,221.0075,221.4968,11652.0
2021-05-13 11:50:00,253.47,253.81,253.38,253.67,10309.0,221.4706,221.7677,221.392,221.6453,10309.0
2021-05-13 11:55:00,253.72,253.74,253.31,253.5,11607.0,221.689,221.7065,221.3308,221.4968,11607.0
2021-05-13 12:00:00,253.54,253.54,253.0,253.09,7154.0,221.5318,221.5318,221.0599,221.1386,7154.0
2021-05-13 12:05:00,253.12,253.26,253.06,253.18,5774.0,221.1648,221.2871,221.1124,221.2172,5774.0
2021-05-13 12:10:00,253.22,253.36,253.14,253.14,8752.0,221.2522,221.3745,221.1823,221.1823,8752.0
2021-05-13 12:15:00,253.27,253.5,253.14,253.36,12226.0,221.2958,221.4968,221.1823,221.3745,12226.0
2021-05-13 12:20:00,253.36,253.48,253.2,253.2,6527.0,221.3745,221.4793,221.2347,221.2347,6527.0
2021-05-13 12:25:00,253.13,253.43,253.13,253.3,15398.0,221.1735,221.4356,221.1735,221.3221,15398.0
2021-05-13 12:30:00,253.28,253.55,253.25,253.48,8301.0,221.3046,221.5405,221.2784,221.4793,8301.0
2021-05-13 12:35:00,253.52,253.55,253.12,253.16,13022.0,221.5143,221.5405,221.1648,221.1997,13022.0
2021-05-13 12:40:00,253.17,253.28,252.84,253.2,10739.0,221.2085,221.3046,220.9201,221.2347,10739.0
2021-05-13 12:45:00,253.19,253.21,252.85,252.87,10082.0,221.2259,221.2434,220.9289,220.9463,10082.0
2021-05-13 12:50:00,252.94,252.94,252.74,252.89,2690.0,221.0075,221.0075,220.8328,220.9638,2690.0
2021-05-13 12:55:00,252.93,252.95,252.2,252.54,25782.0,220.9988,221.0162,220.3609,220.658,25782.0
2021-05-13 13:00:00,252.4,252.58,252.1,252.24,10007.0,220.5357,220.693,220.2735,220.3959,10007.0
2021-05-13 13:05:00,252.37,252.56,252.1,252.38,6457.0,220.5095,220.6755,220.2735,220.5182,6457.0
2021-05-13 13:10:00,252.4,252.57,252.1,252.15,15075.0,220.5357,220.6842,220.2735,220.3172,15075.0
2021-05-13 13:15:00,252.14,252.22,251.65,251.68,11880.0,220.3085,220.3784,219.8804,219.9066,11880.0
2021-05-13 13:20:00,251.76,251.94,251.4,251.51,30132.0,219.9765,220.1337,219.6619,219.758,30132.0
2021-05-13 13:25:00,251.55,251.73,251.38,251.68,15099.0,219.793,219.9503,219.6444,219.9066,15099.0
2021-05-13 13:30:00,251.68,251.96,251.6,251.75,9176.0,219.9066,220.1512,219.8367,219.9677,9176.0
2021-05-13 13:35:00,251.84,252.38,251.82,252.21,11604.0,220.0464,220.5182,220.0289,220.3697,11604.0
2021-05-13 13:40:00,252.21,252.29,252.05,252.29,9986.0,220.3697,220.4396,220.2299,220.4396,9986.0
2021-05-13 13:45:00,252.26,252.52,252.01,252.13,17304.0,220.4133,220.6405,220.1949,220.2998,17304.0
2021-05-13 13:50:00,252.23,252.26,251.95,252.05,17009.0,220.3871,220.4133,220.1425,220.2299,17009.0
2021-05-13 13:55:00,252.15,252.32,252.0,252.14,24069.0,220.3172,220.4658,220.1862,220.3085,24069.0
2021-05-13 14:00:00,252.22,252.61,252.13,252.56,21592.0,220.3784,220.7192,220.2998,220.6755,21592.0
2021-05-13 14:05:00,252.62,252.94,252.57,252.88,16486.0,220.7279,221.0075,220.6842,220.9551,16486.0
2021-05-13 14:10:00,252.86,253.05,252.85,253.02,21076.0,220.9376,221.1036,220.9289,221.0774,21076.0
2021-05-13 14:15:00,253.06,253.35,252.94,253.35,17885.0,221.1124,221.3657,221.0075,221.3657,17885.0
2021-05-13 14:20:00,253.37,253.75,253.35,253.69,13328.0,221.3832,221.7152,221.3657,221.6628,13328.0
2021-05-13 14:25:00,253.74,254.01,253.69,253.9,12770.0,221.7065,221.9424,221.6628,221.8463,12770.0
2021-05-13 14:30:00,253.9,254.09,253.61,253.75,19303.0,221.8463,222.0123,221.5929,221.7152,19303.0
2021-05-13 14:35:00,253.77,254.01,253.51,253.68,20945.0,221.7327,221.9424,221.5055,221.6541,20945.0
2021-05-13 14:40:00,253.73,253.95,253.68,253.92,11256.0,221.6978,221.89,221.6541,221.8638,11256.0
2021-05-13 14:45:00,253.83,253.83,253.35,253.59,20052.0,221.7851,221.7851,221.3657,221.5754,20052.0
2021-05-13 14:50:00,253.58,253.69,253.26,253.5,12895.0,221.5667,221.6628,221.2871,221.4968,12895.0
2021-05-13 14:55:00,253.56,253.63,253.04,253.16,15859.0,221.5492,221.6104,221.0949,221.1997,15859.0
2021-05-13 15:00:00,253.21,253.91,253.21,253.54,7120.0,221.2434,221.855,221.2434,221.5318,7120.0
2021-05-13 15:05:00,253.59,253.73,253.42,253.69,13204.0,221.5754,221.6978,221.4269,221.6628,13204.0
2021-05-13 15:10:00,253.67,253.78,253.5,253.55,14480.0,221.6453,221.7415,221.4968,221.5405,14480.0
2021-05-13 15:15:00,253.56,253.91,253.55,253.74,9831.0,221.5492,221.855,221.5405,221.7065,9831.0
2021-05-13 15:20:00,253.78,253.82,253.43,253.54,8993.0,221.7415,221.7764,221.4356,221.5318,8993.0
2021-05-13 15:25:00,253.54,253.72,253.34,253.61,10994.0,221.5318,221.689,221.357,221.5929,10994.0
2021-05-13 15:30:00,253.61,253.86,253.5,253.62,14175.0,221.5929,221.8114,221.4968,221.6017,14175.0
2021-05-13 15:35:00,253.57,253.75,253.41,253.47,20992.0,221.558,221.7152,221.4182,221.4706,20992.0
2021-05-13 15:40:00,253.46,254.01,253.43,253.9,22025.0,221.4619,221.9424,221.4356,221.8463,22025.0
2021-05-13 15:45:00,253.87,253.91,253.68,253.85,48011.0,221.8201,221.855,221.6541,221.8026,48011.0
2021-05-13 15:50:00,253.78,253.78,252.88,252.88,60104.0,221.7415,221.7415,220.9551,220.9551,60104.0
2021-05-13 15:55:00,252.78,252.82,252.06,252.06,250093.0,220.8677,220.9027,220.2386,220.2386,250093.0
2021-05-14 09:30:00,252.89,254.59,252.55,253.17,81010.0,222.5109,224.0066,222.2117,222.7572,81010.0
2021-05-14 09:35:00,252.94,253.22,252.33,252.98,36668.0,222.5549,222.8012,222.0181,222.59,36668.0
2021-05-14 09:40:00,253.13,253.8,252.84,253.4,30695.0,222.722,223.3115,222.4669,222.9596,30695.0
2021-05-14 09:45:00,253.43,253.76,253.22,253.44,17303.0,222.986,223.2763,222.8012,222.9948,17303.0
2021-05-14 09:50:00,253.38,253.44,252.91,252.91,16471.0,222.942,222.9948,222.5285,222.5285,16471.0
2021-05-14 09:55:00,253.02,253.23,252.46,253.03,22716.0,222.6252,222.81,222.1325,222.634,22716.0
2021-05-14 10:00:00,253.13,253.15,252.56,252.62,19284.0,222.722,222.7396,222.2205,222.2733,19284.0
2021-05-14 10:05:00,252.62,252.75,252.05,252.05,13580.0,222.2733,222.3877,221.7718,221.7718,13580.0
2021-05-14 10:10:00,252.09,252.53,252.0,252.27,12223.0,221.807,222.1941,221.7278,221.9653,12223.0
2021-05-14 10:15:00,252.29,252.95,252.24,252.53,12716.0,221.9829,222.5637,221.9389,222.1941,12716.0
2021-05-14 10:20:00,252.67,252.97,252.53,252.76,11644.0,222.3173,222.5812,222.1941,222.3965,11644.0
2021-05-14 10:25:00,252.64,252.98,252.02,252.22,8465.0,222.2909,222.59,221.7454,221.9213,8465.0
2021-05-14 10:30:00,252.27,252.56,252.19,252.38,10754.0,221.9653,222.2205,221.8949,222.0621,10754.0
2021-05-14 10:35:00,252.32,252.6,252.31,252.49,12544.0,222.0093,222.2557,222.0005,222.1589,12544.0
2021-05-14 10:40:00,252.36,252.48,251.74,252.08,10766.0,222.0445,222.1501,221.499,221.7982,10766.0
2021-05-14 10:45:00,252.0,252.51,251.75,252.51,8807.0,221.7278,222.1765,221.5078,222.1765,8807.0
2021-05-14 10:50:00,252.46,252.84,252.41,252.75,8926.0,222.1325,222.4669,222.0885,222.3877,8926.0
2021-05-14 10:55:00,252.73,253.11,252.72,252.96,10461.0,222.3701,222.7044,222.3613,222.5725,10461.0
2021-05-14 11:00:00,252.99,253.29,252.87,253.07,9648.0,222.5988,222.8628,222.4933,222.6692,9648.0
2021-05-14 11:05:00,253.04,253.31,253.02,253.22,13104.0,222.6428,222.8804,222.6252,222.8012,13104.0
2021-05-14 11:10:00,253.21,253.35,252.82,252.89,8791.0,222.7924,222.9156,222.4493,222.5109,8791.0
2021-05-14 11:15:00,252.95,253.3,252.95,253.25,10919.0,222.5637,222.8716,222.5637,222.8276,10919.0
2021-05-14 11:20:00,253.22,253.55,253.12,253.2,11743.0,222.8012,223.0916,222.7132,222.7836,11743.0
2021-05-14 11:25:00,253.22,253.23,252.75,252.99,11452.0,222.8012,222.81,222.3877,222.5988,11452.0
2021-05-14 11:30:00,253.04,253.39,253.04,253.38,6880.0,222.6428,222.9508,222.6428,222.942,6880.0
2021-05-14 11:35:00,253.38,253.44,253.08,253.38,12616.0,222.942,222.9948,222.678,222.942,12616.0
2021-05-14 11:40:00,253.38,253.43,253.14,253.32,5177.0,222.942,222.986,222.7308,222.8892,5177.0
2021-05-14 11:45:00,253.33,253.66,253.33,253.48,12686.0,222.898,223.1884,222.898,223.03,12686.0
2021-05-14 11:50:00,253.42,253.42,253.02,253.02,6512.0,222.9772,222.9772,222.6252,222.6252,6512.0
2021-05-14 11:55:00,253.02,253.33,253.02,253.15,7816.0,222.6252,222.898,222.6252,222.7396,7816.0
2021-05-14 12:00:00,253.15,253.37,253.0,253.0,4910.0,222.7396,222.9332,222.6076,222.6076,4910.0
2021-05-14 12:05:00,252.9,253.0,252.73,252.8,21209.0,222.5197,222.6076,222.3701,222.4317,21209.0
2021-05-14 12:10:00,252.85,252.85,252.24,252.58,26116.0,222.4757,222.4757,221.9389,222.2381,26116.0
2021-05-14 12:15:00,252.54,252.54,252.19,252.4,7082.0,222.2029,222.2029,221.8949,222.0797,7082.0
2021-05-14 12:20:00,252.45,252.45,252.14,252.14,8700.0,222.1237,222.1237,221.851,221.851,8700.0
2021-05-14 12:25:00,252.16,252.42,252.16,252.36,6492.0,221.8686,222.0973,221.8686,222.0445,6492.0
2021-05-14 12:30:00,252.4,252.4,252.16,252.36,5962.0,222.0797,222.0797,221.8686,222.0445,5962.0
2021-05-14 12:35:00,252.37,252.6,252.22,252.31,6962.0,222.0533,222.2557,221.9213,222.0005,6962.0
2021-05-14 12:40:00,252.29,252.53,252.26,252.42,11444.0,221.9829,222.1941,221.9565,222.0973,11444.0
2021-05-14 12:45:00,252.44,252.63,252.43,252.63,9693.0,222.1149,222.2821,222.1061,222.2821,9693.0
2021-05-14 12:50:00,252.6,252.67,252.46,252.56,5943.0,222.2557,222.3173,222.1325,222.2205,5943.0
2021-05-14 12:55:00,252.65,252.65,252.41,252.46,7934.0,222.2997,222.2997,222.0885,222.1325,7934.0
2021-05-14 13:00:00,252.44,252.59,252.37,252.5,8502.0,222.1149,222.2469,222.0533,222.1677,8502.0
2021-05-14 13:05:00,252.49,252.52,252.33,252.38,6100.0,222.1589,222.1853,222.0181,222.0621,6100.0
2021-05-14 13:10:00,252.39,252.54,252.21,252.26,6015.0,222.0709,222.2029,221.9125,221.9565,6015.0
2021-05-14 13:15:00,252.24,252.35,252.21,252.29,4375.0,221.9389,222.0357,221.9125,221.9829,4375.0
2021-05-14 13:20:00,252.3,252.3,252.12,252.2,5450.0,221.9917,221.9917,221.8334,221.9037,5450.0
2021-05-14 13:25:00,252.24,252.24,251.95,252.05,7530.0,221.9389,221.9389,221.6838,221.7718,7530.0
2021-05-14 13:30:00,252.05,252.24,252.03,252.2,7122.0,221.7718,221.9389,221.7542,221.9037,7122.0
2021-05-14 13:35:00,252.21,252.54,252.21,252.48,9247.0,221.9125,222.2029,221.9125,222.1501,9247.0
2021-05-14 13:40:00,252.43,252.6,252.34,252.6,6572.0,222.1061,222.2557,222.0269,222.2557,6572.0
2021-05-14 13:45:00,252.6,252.62,252.02,252.02,8453.0,222.2557,222.2733,221.7454,221.7454,8453.0
2021-05-14 13:50:00,252.04,252.28,251.98,252.12,5800.0,221.763,221.9741,221.7102,221.8334,5800.0
2021-05-14 13:55:00,252.19,252.36,252.16,252.35,9463.0,221.8949,222.0445,221.8686,222.0357,9463.0
2021-05-14 14:00:00,252.36,252.42,251.93,251.99,12916.0,222.0445,222.0973,221.6662,221.719,12916.0
2021-05-14 14:05:00,251.98,252.15,251.85,251.99,9441.0,221.7102,221.8598,221.5958,221.719,9441.0
2021-05-14 14:10:00,251.95,252.0,251.7,251.81,7236.0,221.6838,221.7278,221.4638,221.5606,7236.0
2021-05-14 14:15:00,251.78,251.78,251.39,251.48,12238.0,221.5342,221.5342,221.1911,221.2702,12238.0
2021-05-14 14:20:00,251.45,251.48,251.15,251.32,10591.0,221.2438,221.2702,220.9799,221.1295,10591.0
2021-05-14 14:25:00,251.31,251.5,251.19,251.45,11980.0,221.1207,221.2878,221.0151,221.2438,11980.0
2021-05-14 14:30:00,251.46,251.63,251.3,251.3,11299.0,221.2526,221.4022,221.1119,221.1119,11299.0
2021-05-14 14:35:00,251.25,251.7,251.19,251.53,14783.0,221.0679,221.4638,221.0151,221.3142,14783.0
2021-05-14 14:40:00,251.53,251.67,251.47,251.64,9305.0,221.3142,221.4374,221.2614,221.411,9305.0
2021-05-14 14:45:00,251.66,252.27,251.65,252.27,11136.0,221.4286,221.9653,221.4198,221.9653,11136.0
2021-05-14 14:50:00,252.26,252.48,252.22,252.42,12392.0,221.9565,222.1501,221.9213,222.0973,12392.0
2021-05-14 14:55:00,252.46,252.47,252.28,252.42,13199.0,222.1325,222.1413,221.9741,222.0973,13199.0
2021-05-14 15:00:00,252.44,252.44,252.12,252.32,9689.0,222.1149,222.1149,221.8334,222.0093,9689.0
2021-05-14 15:05:00,252.33,252.48,252.29,252.29,11661.0,222.0181,222.1501,221.9829,221.9829,11661.0
2021-05-14 15:10:00,252.32,252.44,252.09,252.26,14462.0,222.0093,222.1149,221.807,221.9565,14462.0
2021-05-14 15:15:00,252.27,252.5,252.22,252.22,14184.0,221.9653,222.1677,221.9213,221.9213,14184.0
2021-05-14 15:20:00,252.23,252.28,252.03,252.04,15516.0,221.9301,221.9741,221.7542,221.763,15516.0
2021-05-14 15:25:00,252.03,252.19,252.0,252.03,18519.0,221.7542,221.8949,221.7278,221.7542,18519.0
2021-05-14 15:30:00,252.03,252.06,251.52,251.79,26808.0,221.7542,221.7806,221.3054,221.543,26808.0
2021-05-14 15:35:00,251.76,251.94,251.76,251.93,18033.0,221.5166,221.675,221.5166,221.6662,18033.0
2021-05-14 15:40:00,251.93,252.14,251.86,252.11,30876.0,221.6662,221.851,221.6046,221.8246,30876.0
2021-05-14 15:45:00,252.1,252.33,252.06,252.18,44064.0,221.8158,222.0181,221.7806,221.8862,44064.0
2021-05-14 15:50:00,252.15,252.25,251.76,252.2,61234.0,221.8598,221.9477,221.5166,221.9037,61234.0
2021-05-14 15:55:00,252.19,252.19,251.35,251.5,166772.0,221.8949,221.8949,221.1559,221.2878,166772.0
2021-05-17 09:30:00,251.2,253.09,250.64,252.8,76734.0,221.0239,222.6868,220.5311,222.4317,76734.0
2021-05-17 09:35:00,252.8,253.48,252.1,252.72,56039.0,222.4317,223.03,221.8158,222.3613,56039.0
2021-05-17 09:40:00,252.94,253.12,251.75,252.26,25592.0,222.5549,222.7132,221.5078,221.9565,25592.0
2021-05-17 09:45:00,252.15,252.48,251.72,251.73,15527.0,221.8598,222.1501,221.4814,221.4902,15527.0
2021-05-17 09:50:00,251.88,253.21,251.88,253.11,19553.0,221.6222,222.7924,221.6222,222.7044,19553.0
2021-05-17 09:55:00,253.1,253.43,252.95,252.95,19237.0,222.6956,222.986,222.5637,222.5637,19237.0
2021-05-17 10:00:00,253.03,253.07,252.66,252.89,17004.0,222.634,222.6692,222.3085,222.5109,17004.0
2021-05-17 10:05:00,252.87,253.0,252.14,252.14,16895.0,222.4933,222.6076,221.851,221.851,16895.0
2021-05-17 10:10:00,252.55,253.02,252.37,252.7,12241.0,222.2117,222.6252,222.0533,222.3437,12241.0
2021-05-17 10:15:00,252.7,253.05,252.25,252.92,27540.0,222.3437,222.6516,221.9477,222.5373,27540.0
2021-05-17 10:20:00,253.03,253.23,252.69,253.19,24804.0,222.634,222.81,222.3349,222.7748,24804.0
2021-05-17 10:25:00,253.14,253.67,253.05,253.15,15634.0,222.7308,223.1972,222.6516,222.7396,15634.0
2021-05-17 10:30:00,253.14,253.38,252.84,252.84,8104.0,222.7308,222.942,222.4669,222.4669,8104.0
2021-05-17 10:35:00,252.8,253.13,252.73,252.98,11070.0,222.4317,222.722,222.3701,222.59,11070.0
2021-05-17 10:40:00,252.94,252.96,252.53,252.56,7893.0,222.5549,222.5725,222.1941,222.2205,7893.0
2021-05-17 10:45:00,252.56,252.62,252.3,252.55,5188.0,222.2205,222.2733,221.9917,222.2117,5188.0
2021-05-17 10:50:00,252.66,253.37,252.66,253.0,19670.0,222.3085,222.9332,222.3085,222.6076,19670.0
2021-05-17 10:55:00,252.92,253.19,252.91,253.08,11002.0,222.5373,222.7748,222.5285,222.678,11002.0
2021-05-17 11:00:00,253.0,253.16,252.82,253.09,12196.0,222.6076,222.7484,222.4493,222.6868,12196.0
2021-05-17 11:05:00,253.09,253.49,253.09,253.14,10268.0,222.6868,223.0388,222.6868,222.7308,10268.0
2021-05-17 11:10:00,253.13,253.31,252.93,253.15,13093.0,222.722,222.8804,222.5461,222.7396,13093.0
2021-05-17 11:15:00,253.07,253.17,252.78,252.78,5472.0,222.6692,222.7572,222.4141,222.4141,5472.0
2021-05-17 11:20:00,252.8,253.43,252.79,253.22,10472.0,222.4317,222.986,222.4229,222.8012,10472.0
2021-05-17 11:25:00,253.25,253.25,252.73,252.8,4831.0,222.8276,222.8276,222.3701,222.4317,4831.0
2021-05-17 11:30:00,252.83,252.84,252.59,252.71,6044.0,222.4581,222.4669,222.2469,222.3525,6044.0
2021-05-17 11:35:00,252.66,252.79,252.44,252.46,6606.0,222.3085,222.4229,222.1149,222.1325,6606.0
2021-05-17 11:40:00,252.53,252.71,252.49,252.62,8702.0,222.1941,222.3525,222.1589,222.2733,8702.0
2021-05-17 11:45:00,252.59,252.68,252.34,252.34,13357.0,222.2469,222.3261,222.0269,222.0269,13357.0
2021-05-17 11:50:00,252.3,252.5,252.29,252.49,8889.0,221.9917,222.1677,221.9829,222.1589,8889.0
2021-05-17 11:55:00,252.43,252.82,252.38,252.74,8054.0,222.1061,222.4493,222.0621,222.3789,8054.0
2021-05-17 12:00:00,252.64,253.01,252.63,252.93,9529.0,222.2909,222.6164,222.2821,222.5461,9529.0
2021-05-17 12:05:00,252.97,253.12,252.94,253.12,7433.0,222.5812,222.7132,222.5549,222.7132,7433.0
2021-05-17 12:10:00,253.09,253.42,253.09,253.38,6099.0,222.6868,222.9772,222.6868,222.942,6099.0
2021-05-17 12:15:00,253.38,253.51,253.31,253.41,5600.0,222.942,223.0564,222.8804,222.9684,5600.0
2021-05-17 12:20:00,253.4,253.66,253.24,253.62,6039.0,222.9596,223.1884,222.8188,223.1532,6039.0
2021-05-17 12:25:00,253.6,253.77,253.58,253.66,5752.0,223.1356,223.2851,223.118,223.1884,5752.0
2021-05-17 12:30:00,253.75,253.93,253.74,253.93,7535.0,223.2675,223.4259,223.2588,223.4259,7535.0
2021-05-17 12:35:00,253.94,254.4,253.85,254.35,19890.0,223.4347,223.8395,223.3555,223.7955,19890.0
2021-05-17 12:40:00,254.35,254.4,254.14,254.14,11994.0,223.7955,223.8395,223.6107,223.6107,11994.0
2021-05-17 12:45:00,254.13,254.23,254.04,254.22,10484.0,223.6019,223.6899,223.5227,223.6811,10484.0
2021-05-17 12:50:00,254.23,254.51,254.18,254.42,21333.0,223.6899,223.9363,223.6459,223.8571,21333.0
2021-05-17 12:55:00,254.3,254.64,254.29,254.56,10403.0,223.7515,224.0506,223.7427,223.9802,10403.0
2021-05-17 13:00:00,254.59,254.66,254.37,254.52,29488.0,224.0066,224.0682,223.8131,223.9451,29488.0
2021-05-17 13:05:00,254.51,254.53,254.17,254.28,18138.0,223.9363,223.9539,223.6371,223.7339,18138.0
2021-05-17 13:10:00,254.24,254.29,254.15,254.23,15867.0,223.6987,223.7427,223.6195,223.6899,15867.0
2021-05-17 13:15:00,254.2,254.4,254.1,254.32,13252.0,223.6635,223.8395,223.5755,223.7691,13252.0
2021-05-17 13:20:00,254.32,254.36,254.08,254.14,9261.0,223.7691,223.8043,223.5579,223.6107,9261.0
2021-05-17 13:25:00,254.13,254.19,253.93,254.13,7084.0,223.6019,223.6547,223.4259,223.6019,7084.0
2021-05-17 13:30:00,254.12,254.12,253.42,253.52,9694.0,223.5931,223.5931,222.9772,223.0652,9694.0
2021-05-17 13:35:00,253.49,253.89,253.49,253.7,15387.0,223.0388,223.3907,223.0388,223.2236,15387.0
2021-05-17 13:40:00,253.59,253.63,253.26,253.63,12040.0,223.1268,223.162,222.8364,223.162,12040.0
2021-05-17 13:45:00,253.58,253.66,253.45,253.66,3532.0,223.118,223.1884,223.0036,223.1884,3532.0
2021-05-17 13:50:00,253.57,253.63,253.23,253.39,7314.0,223.1092,223.162,222.81,222.9508,7314.0
2021-05-17 13:55:00,253.26,253.38,253.14,253.23,6507.0,222.8364,222.942,222.7308,222.81,6507.0
2021-05-17 14:00:00,253.18,253.32,253.11,253.29,7159.0,222.766,222.8892,222.7044,222.8628,7159.0
2021-05-17 14:05:00,253.28,253.83,253.24,253.83,7678.0,222.854,223.3379,222.8188,223.3379,7678.0
2021-05-17 14:10:00,253.94,253.94,253.63,253.63,4850.0,223.4347,223.4347,223.162,223.162,4850.0
2021-05-17 14:15:00,253.64,253.91,253.61,253.69,9771.0,223.1708,223.4083,223.1444,223.2148,9771.0
2021-05-17 14:20:00,253.73,253.86,253.6,253.61,6073.0,223.25,223.3643,223.1356,223.1444,6073.0
2021-05-17 14:25:00,253.62,253.72,253.43,253.53,9242.0,223.1532,223.2412,222.986,223.074,9242.0
2021-05-17 14:30:00,253.49,253.7,253.28,253.34,8605.0,223.0388,223.2236,222.854,222.9068,8605.0
2021-05-17 14:35:00,253.27,253.27,253.03,253.14,6333.0,222.8452,222.8452,222.634,222.7308,6333.0
2021-05-17 14:40:00,253.24,253.31,252.98,253.15,13359.0,222.8188,222.8804,222.59,222.7396,13359.0
2021-05-17 14:45:00,253.1,253.27,252.98,253.18,6846.0,222.6956,222.8452,222.59,222.766,6846.0
2021-05-17 14:50:00,253.24,253.56,253.24,253.34,6966.0,222.8188,223.1004,222.8188,222.9068,6966.0
2021-05-17 14:55:00,253.27,253.42,253.06,253.42,3408.0,222.8452,222.9772,222.6604,222.9772,3408.0
2021-05-17 15:00:00,253.34,253.4,253.2,253.37,7490.0,222.9068,222.9596,222.7836,222.9332,7490.0
2021-05-17 15:05:00,253.36,253.56,253.28,253.31,10756.0,222.9244,223.1004,222.854,222.8804,10756.0
2021-05-17 15:10:00,253.27,253.48,253.17,253.17,7063.0,222.8452,223.03,222.7572,222.7572,7063.0
2021-05-17 15:15:00,253.17,253.23,252.75,252.8,10818.0,222.7572,222.81,222.3877,222.4317,10818.0
2021-05-17 15:20:00,252.82,253.07,252.79,253.0,11617.0,222.4493,222.6692,222.4229,222.6076,11617.0
2021-05-17 15:25:00,253.0,253.03,252.66,252.94,14018.0,222.6076,222.634,222.3085,222.5549,14018.0
2021-05-17 15:30:00,252.94,253.0,252.69,252.81,12488.0,222.5549,222.6076,222.3349,222.4405,12488.0
2021-05-17 15:35:00,252.78,252.78,252.57,252.62,11016.0,222.4141,222.4141,222.2293,222.2733,11016.0
2021-05-17 15:40:00,252.65,252.87,252.59,252.82,16039.0,222.2997,222.4933,222.2469,222.4493,16039.0
2021-05-17 15:45:00,252.76,252.76,252.34,252.34,15498.0,222.3965,222.3965,222.0269,222.0269,15498.0
2021-05-17 15:50:00,252.3,252.38,252.01,252.18,19257.0,221.9917,222.0621,221.7366,221.8862,19257.0
2021-05-17 15:55:00,252.15,252.4,251.97,252.4,70090.0,221.8598,222.0797,221.7014,222.0797,70090.0
2021-05-18 09:30:00,252.15,253.1,251.06,252.84,34943.0,221.8598,222.6956,220.9007,222.4669,34943.0
2021-05-18 09:35:00,252.51,252.67,251.51,251.57,9186.0,222.1765,222.3173,221.2966,221.3494,9186.0
2021-05-18 09:40:00,251.63,251.78,251.24,251.41,12046.0,221.4022,221.5342,221.0591,221.2086,12046.0
2021-05-18 09:45:00,251.59,251.65,250.6,250.68,8201.0,221.367,221.4198,220.496,220.5663,8201.0
2021-05-18 09:50:00,250.57,251.36,250.32,251.22,30741.0,220.4696,221.1647,220.2496,221.0415,30741.0
2021-05-18 09:55:00,251.16,251.26,250.67,251.19,31241.0,220.9887,221.0767,220.5575,221.0151,31241.0
2021-05-18 10:00:00,251.47,251.47,250.81,251.24,18573.0,221.2614,221.2614,220.6807,221.0591,18573.0
2021-05-18 10:05:00,251.34,252.04,251.33,251.61,10062.0,221.1471,221.763,221.1383,221.3846,10062.0
2021-05-18 10:10:00,251.52,252.0,251.38,251.47,26703.0,221.3054,221.7278,221.1823,221.2614,26703.0
2021-05-18 10:15:00,251.61,252.1,251.44,251.75,19686.0,221.3846,221.8158,221.235,221.5078,19686.0
2021-05-18 10:20:00,251.78,252.0,251.56,251.56,6107.0,221.5342,221.7278,221.3406,221.3406,6107.0
2021-05-18 10:25:00,251.56,252.42,251.53,251.75,21493.0,221.3406,222.0973,221.3142,221.5078,21493.0
2021-05-18 10:30:00,251.65,251.84,251.39,251.7,4313.0,221.4198,221.587,221.1911,221.4638,4313.0
2021-05-18 10:35:00,251.77,251.78,251.34,251.6,6132.0,221.5254,221.5342,221.1471,221.3758,6132.0
2021-05-18 10:40:00,251.67,252.22,251.58,251.88,7048.0,221.4374,221.9213,221.3582,221.6222,7048.0
2021-05-18 10:45:00,251.84,251.95,251.62,251.89,6123.0,221.587,221.6838,221.3934,221.631,6123.0
2021-05-18 10:50:00,251.94,252.14,251.78,252.12,13401.0,221.675,221.851,221.5342,221.8334,13401.0
2021-05-18 10:55:00,252.12,252.16,251.71,251.71,8310.0,221.8334,221.8686,221.4726,221.4726,8310.0
2021-05-18 11:00:00,251.81,252.58,251.63,252.58,8334.0,221.5606,222.2381,221.4022,222.2381,8334.0
2021-05-18 11:05:00,252.56,252.59,252.17,252.2,9519.0,222.2205,222.2469,221.8774,221.9037,9519.0
2021-05-18 11:10:00,252.27,252.46,252.05,252.05,8429.0,221.9653,222.1325,221.7718,221.7718,8429.0
2021-05-18 11:15:00,251.99,252.05,251.62,251.73,5625.0,221.719,221.7718,221.3934,221.4902,5625.0
2021-05-18 11:20:00,251.79,251.91,251.4,251.81,8856.0,221.543,221.6486,221.1999,221.5606,8856.0
2021-05-18 11:25:00,251.81,251.86,251.7,251.76,10129.0,221.5606,221.6046,221.4638,221.5166,10129.0
2021-05-18 11:30:00,251.72,252.0,251.59,251.99,13036.0,221.4814,221.7278,221.367,221.719,13036.0
2021-05-18 11:35:00,251.99,252.02,251.71,251.71,7925.0,221.719,221.7454,221.4726,221.4726,7925.0
2021-05-18 11:40:00,251.76,251.81,251.53,251.64,6286.0,221.5166,221.5606,221.3142,221.411,6286.0
2021-05-18 11:45:00,251.7,251.82,251.48,251.78,4233.0,221.4638,221.5694,221.2702,221.5342,4233.0
2021-05-18 11:50:00,251.76,251.84,251.61,251.8,5715.0,221.5166,221.587,221.3846,221.5518,5715.0
2021-05-18 11:55:00,251.85,251.85,251.63,251.71,11738.0,221.5958,221.5958,221.4022,221.4726,11738.0
2021-05-18 12:00:00,251.62,251.89,251.62,251.86,10556.0,221.3934,221.631,221.3934,221.6046,10556.0
2021-05-18 12:05:00,251.82,252.14,251.69,252.14,5878.0,221.5694,221.851,221.455,221.851,5878.0
2021-05-18 12:10:00,252.05,252.09,251.95,252.05,3729.0,221.7718,221.807,221.6838,221.7718,3729.0
2021-05-18 12:15:00,251.98,252.04,251.66,251.67,5961.0,221.7102,221.763,221.4286,221.4374,5961.0
2021-05-18 12:20:00,251.63,251.98,251.57,251.91,6104.0,221.4022,221.7102,221.3494,221.6486,6104.0
2021-05-18 12:25:00,251.84,251.84,251.65,251.73,5633.0,221.587,221.587,221.4198,221.4902,5633.0
2021-05-18 12:30:00,251.71,252.05,251.71,251.95,9817.0,221.4726,221.7718,221.4726,221.6838,9817.0
2021-05-18 12:35:00,251.92,252.33,251.91,252.25,6321.0,221.6574,222.0181,221.6486,221.9477,6321.0
2021-05-18 12:40:00,252.2,252.32,252.11,252.31,5888.0,221.9037,222.0093,221.8246,222.0005,5888.0
2021-05-18 12:45:00,252.27,252.37,252.15,252.35,3917.0,221.9653,222.0533,221.8598,222.0357,3917.0
2021-05-18 12:50:00,252.26,252.32,252.19,252.22,6216.0,221.9565,222.0093,221.8949,221.9213,6216.0
2021-05-18 12:55:00,252.26,252.27,252.07,252.11,3697.0,221.9565,221.9653,221.7894,221.8246,3697.0
2021-05-18 13:00:00,252.29,252.5,252.26,252.5,4200.0,221.9829,222.1677,221.9565,222.1677,4200.0
2021-05-18 13:05:00,252.49,252.49,252.23,252.37,5424.0,222.1589,222.1589,221.9301,222.0533,5424.0
2021-05-18 13:10:00,252.4,252.47,252.23,252.41,8842.0,222.0797,222.1413,221.9301,222.0885,8842.0
2021-05-18 13:15:00,252.38,252.45,252.2,252.26,3681.0,222.0621,222.1237,221.9037,221.9565,3681.0
2021-05-18 13:20:00,252.33,252.56,252.27,252.56,3771.0,222.0181,222.2205,221.9653,222.2205,3771.0
2021-05-18 13:25:00,252.53,252.53,252.38,252.43,2940.0,222.1941,222.1941,222.0621,222.1061,2940.0
2021-05-18 13:30:00,252.4,252.55,252.23,252.55,6632.0,222.0797,222.2117,221.9301,222.2117,6632.0
2021-05-18 13:35:00,252.52,252.65,252.4,252.56,4158.0,222.1853,222.2997,222.0797,222.2205,4158.0
2021-05-18 13:40:00,252.58,252.69,252.44,252.44,8136.0,222.2381,222.3349,222.1149,222.1149,8136.0
2021-05-18 13:45:00,252.49,252.55,252.29,252.36,4502.0,222.1589,222.2117,221.9829,222.0445,4502.0
2021-05-18 13:50:00,252.31,252.4,252.27,252.3,6078.0,222.0005,222.0797,221.9653,221.9917,6078.0
2021-05-18 13:55:00,252.3,252.51,252.28,252.51,4714.0,221.9917,222.1765,221.9741,222.1765,4714.0
2021-05-18 14:00:00,252.52,252.6,252.41,252.47,17099.0,222.1853,222.2557,222.0885,222.1413,17099.0
2021-05-18 14:05:00,252.52,252.73,252.34,252.43,3439.0,222.1853,222.3701,222.0269,222.1061,3439.0
2021-05-18 14:10:00,252.45,252.52,252.26,252.52,4012.0,222.1237,222.1853,221.9565,222.1853,4012.0
2021-05-18 14:15:00,252.53,252.55,252.37,252.48,7675.0,222.1941,222.2117,222.0533,222.1501,7675.0
2021-05-18 14:20:00,252.55,252.62,252.22,252.22,9151.0,222.2117,222.2733,221.9213,221.9213,9151.0
2021-05-18 14:25:00,252.22,252.45,252.03,252.08,13991.0,221.9213,222.1237,221.7542,221.7982,13991.0
2021-05-18 14:30:00,252.04,252.15,251.76,251.76,6827.0,221.763,221.8598,221.5166,221.5166,6827.0
2021-05-18 14:35:00,251.73,251.93,251.56,251.82,8483.0,221.4902,221.6662,221.3406,221.5694,8483.0
2021-05-18 14:40:00,251.83,251.94,251.55,251.65,5440.0,221.5782,221.675,221.3318,221.4198,5440.0
2021-05-18 14:45:00,251.64,251.75,251.42,251.74,8755.0,221.411,221.5078,221.2174,221.499,8755.0
2021-05-18 14:50:00,251.71,251.81,251.51,251.73,6583.0,221.4726,221.5606,221.2966,221.4902,6583.0
2021-05-18 14:55:00,251.67,251.73,251.49,251.59,7650.0,221.4374,221.4902,221.279,221.367,7650.0
2021-05-18 15:00:00,251.58,251.65,251.39,251.48,7139.0,221.3582,221.4198,221.1911,221.2702,7139.0
2021-05-18 15:05:00,251.46,251.48,251.33,251.46,8266.0,221.2526,221.2702,221.1383,221.2526,8266.0
2021-05-18 15:10:00,251.45,251.5,251.41,251.47,7970.0,221.2438,221.2878,221.2086,221.2614,7970.0
2021-05-18 15:15:00,251.48,251.57,251.41,251.47,7984.0,221.2702,221.3494,221.2086,221.2614,7984.0
2021-05-18 15:20:00,251.48,251.79,251.47,251.79,6900.0,221.2702,221.543,221.2614,221.543,6900.0
2021-05-18 15:25:00,251.82,251.95,251.8,251.87,4911.0,221.5694,221.6838,221.5518,221.6134,4911.0
2021-05-18 15:30:00,251.86,251.97,251.79,251.96,6031.0,221.6046,221.7014,221.543,221.6926,6031.0
2021-05-18 15:35:00,251.93,252.17,251.93,252.14,8495.0,221.6662,221.8774,221.6662,221.851,8495.0
2021-05-18 15:40:00,252.19,252.28,252.01,252.01,8868.0,221.8949,221.9741,221.7366,221.7366,8868.0
2021-05-18 15:45:00,252.05,252.06,251.72,251.83,20711.0,221.7718,221.7806,221.4814,221.5782,20711.0
2021-05-18 15:50:00,251.7,251.7,251.03,251.21,34449.0,221.4638,221.4638,220.8743,221.0327,34449.0
2021-05-18 15:55:00,251.11,251.35,250.8,250.89,82023.0,220.9447,221.1559,220.6719,220.7511,82023.0
2021-05-19 09:30:00,248.4,249.0,247.76,248.31,59104.0,218.5602,219.0882,217.9971,218.481,59104.0
2021-05-19 09:35:00,248.3,248.4,246.75,247.77,28533.0,218.4722,218.5602,217.1084,218.0059,28533.0
2021-05-19 09:40:00,247.86,249.0,247.8,248.48,14793.0,218.0851,219.0882,218.0323,218.6306,14793.0
2021-05-19 09:45:00,248.41,249.09,247.82,247.87,20185.0,218.569,219.1673,218.0499,218.0939,20185.0
2021-05-19 09:50:00,247.79,247.79,247.34,247.5,11435.0,218.0235,218.0235,217.6276,217.7683,11435.0
2021-05-19 09:55:00,247.45,248.48,247.41,247.96,11831.0,217.7244,218.6306,217.6892,218.1731,11831.0
2021-05-19 10:00:00,248.18,248.18,247.52,247.55,17318.0,218.3667,218.3667,217.7859,217.8123,17318.0
2021-05-19 10:05:00,247.62,248.25,247.56,248.25,9103.0,217.8739,218.4283,217.8211,218.4283,9103.0
2021-05-19 10:10:00,248.22,248.32,247.66,247.74,7941.0,218.4019,218.4898,217.9091,217.9795,7941.0
2021-05-19 10:15:00,247.76,247.9,247.19,247.53,12628.0,217.9971,218.1203,217.4956,217.7947,12628.0
2021-05-19 10:20:00,247.48,247.85,247.37,247.58,13102.0,217.7508,218.0763,217.654,217.8387,13102.0
2021-05-19 10:25:00,247.45,248.66,247.45,247.68,21171.0,217.7244,218.789,217.7244,217.9267,21171.0
2021-05-19 10:30:00,247.65,247.76,246.96,247.26,22592.0,217.9003,217.9971,217.2932,217.5572,22592.0
2021-05-19 10:35:00,247.31,247.36,246.83,247.14,14963.0,217.6012,217.6452,217.1788,217.4516,14963.0
2021-05-19 10:40:00,247.02,247.1,246.83,246.92,7748.0,217.346,217.4164,217.1788,217.258,7748.0
2021-05-19 10:45:00,246.92,247.37,246.78,247.06,12704.0,217.258,217.654,217.1348,217.3812,12704.0
2021-05-19 10:50:00,247.09,247.66,246.94,247.66,10768.0,217.4076,217.9091,217.2756,217.9091,10768.0
2021-05-19 10:55:00,247.61,247.7,247.24,247.3,11898.0,217.8651,217.9443,217.5396,217.5924,11898.0
2021-05-19 11:00:00,247.31,247.48,247.06,247.18,16393.0,217.6012,217.7508,217.3812,217.4868,16393.0
2021-05-19 11:05:00,247.16,248.7,247.16,248.43,15775.0,217.4692,218.8242,217.4692,218.5866,15775.0
2021-05-19 11:10:00,248.4,248.85,248.15,248.69,4484.0,218.5602,218.9562,218.3403,218.8154,4484.0
2021-05-19 11:15:00,248.68,248.72,248.16,248.42,5814.0,218.8066,218.8418,218.3491,218.5778,5814.0
2021-05-19 11:20:00,248.42,248.8,248.34,248.8,5349.0,218.5778,218.9122,218.5074,218.9122,5349.0
2021-05-19 11:25:00,248.82,248.98,248.5,248.77,9229.0,218.9298,219.0706,218.6482,218.8858,9229.0
2021-05-19 11:30:00,248.68,248.77,248.22,248.36,11819.0,218.8066,218.8858,218.4019,218.525,11819.0
2021-05-19 11:35:00,248.34,248.46,248.1,248.39,8341.0,218.5074,218.613,218.2963,218.5514,8341.0
2021-05-19 11:40:00,248.32,248.32,248.03,248.11,5757.0,218.4898,218.4898,218.2347,218.3051,5757.0
2021-05-19 11:45:00,248.06,248.2,248.02,248.07,4518.0,218.2611,218.3843,218.2259,218.2699,4518.0
2021-05-19 11:50:00,248.12,248.28,247.86,248.02,6563.0,218.3139,218.4546,218.0851,218.2259,6563.0
2021-05-19 11:55:00,248.07,248.67,248.03,248.65,10372.0,218.2699,218.7978,218.2347,218.7802,10372.0
2021-05-19 12:00:00,248.66,248.79,248.57,248.57,10327.0,218.789,218.9034,218.7098,218.7098,10327.0
2021-05-19 12:05:00,248.68,248.9,248.68,248.7,5235.0,218.8066,219.0002,218.8066,218.8242,5235.0
2021-05-19 12:10:00,248.72,248.85,248.49,248.49,8895.0,218.8418,218.9562,218.6394,218.6394,8895.0
2021-05-19 12:15:00,248.47,248.71,248.45,248.65,7913.0,218.6218,218.833,218.6042,218.7802,7913.0
2021-05-19 12:20:00,248.69,248.74,248.52,248.67,6343.0,218.8154,218.8594,218.6658,218.7978,6343.0
2021-05-19 12:25:00,248.68,248.74,248.4,248.41,6910.0,218.8066,218.8594,218.5602,218.569,6910.0
2021-05-19 12:30:00,248.34,248.48,248.25,248.48,7601.0,218.5074,218.6306,218.4283,218.6306,7601.0
2021-05-19 12:35:00,248.49,248.71,248.48,248.48,5537.0,218.6394,218.833,218.6306,218.6306,5537.0
2021-05-19 12:40:00,248.48,248.6,248.34,248.35,8814.0,218.6306,218.7362,218.5074,218.5162,8814.0
2021-05-19 12:45:00,248.4,248.41,247.94,248.08,39255.0,218.5602,218.569,218.1555,218.2787,39255.0
2021-05-19 12:50:00,248.05,248.44,247.98,248.36,3677.0,218.2523,218.5954,218.1907,218.525,3677.0
2021-05-19 12:55:00,248.47,248.63,248.39,248.51,4626.0,218.6218,218.7626,218.5514,218.657,4626.0
2021-05-19 13:00:00,248.46,248.64,248.24,248.3,14762.0,218.613,218.7714,218.4195,218.4722,14762.0
2021-05-19 13:05:00,248.19,248.46,248.11,248.19,4435.0,218.3755,218.613,218.3051,218.3755,4435.0
2021-05-19 13:10:00,248.13,248.39,248.05,248.26,6126.0,218.3227,218.5514,218.2523,218.4371,6126.0
2021-05-19 13:15:00,248.28,248.41,248.2,248.41,4112.0,218.4546,218.569,218.3843,218.569,4112.0
2021-05-19 13:20:00,248.39,248.41,247.97,247.97,5178.0,218.5514,218.569,218.1819,218.1819,5178.0
2021-05-19 13:25:00,247.89,247.99,247.76,247.96,19139.0,218.1115,218.1995,217.9971,218.1731,19139.0
2021-05-19 13:30:00,247.96,248.08,247.86,248.04,7420.0,218.1731,218.2787,218.0851,218.2435,7420.0
2021-05-19 13:35:00,248.04,248.35,247.82,248.29,10532.0,218.2435,218.5162,218.0499,218.4634,10532.0
2021-05-19 13:40:00,248.24,248.38,248.21,248.27,9933.0,218.4195,218.5426,218.3931,218.4459,9933.0
2021-05-19 13:45:00,248.29,248.34,248.09,248.12,11787.0,218.4634,218.5074,218.2875,218.3139,11787.0
2021-05-19 13:50:00,248.13,248.66,248.1,248.58,11578.0,218.3227,218.789,218.2963,218.7186,11578.0
2021-05-19 13:55:00,248.58,248.61,247.95,247.96,6523.0,218.7186,218.745,218.1643,218.1731,6523.0
2021-05-19 14:00:00,247.99,248.29,247.56,247.58,16180.0,218.1995,218.4634,217.8211,217.8387,16180.0
2021-05-19 14:05:00,247.55,247.69,247.19,247.55,17772.0,217.8123,217.9355,217.4956,217.8123,17772.0
2021-05-19 14:10:00,247.52,247.59,247.24,247.4,9549.0,217.7859,217.8475,217.5396,217.6804,9549.0
2021-05-19 14:15:00,247.33,247.44,246.89,247.44,16117.0,217.6188,217.7156,217.2316,217.7156,16117.0
2021-05-19 14:20:00,247.45,248.34,247.38,248.26,27053.0,217.7244,218.5074,217.6628,218.4371,27053.0
2021-05-19 14:25:00,248.13,248.34,248.07,248.34,11475.0,218.3227,218.5074,218.2699,218.5074,11475.0
2021-05-19 14:30:00,248.32,248.53,247.96,247.96,15594.0,218.4898,218.6746,218.1731,218.1731,15594.0
2021-05-19 14:35:00,247.97,248.02,247.39,247.39,11360.0,218.1819,218.2259,217.6716,217.6716,11360.0
2021-05-19 14:40:00,247.41,247.5,247.19,247.31,15182.0,217.6892,217.7683,217.4956,217.6012,15182.0
2021-05-19 14:45:00,247.38,247.4,246.99,247.11,20474.0,217.6628,217.6804,217.3196,217.4252,20474.0
2021-05-19 14:50:00,247.11,247.26,246.9,247.22,34620.0,217.4252,217.5572,217.2404,217.522,34620.0
2021-05-19 14:55:00,247.29,247.68,247.05,247.51,13379.0,217.5836,217.9267,217.3724,217.7771,13379.0
2021-05-19 15:00:00,247.42,247.42,247.07,247.32,13138.0,217.698,217.698,217.39,217.61,13138.0
2021-05-19 15:05:00,247.36,247.83,247.31,247.78,9773.0,217.6452,218.0587,217.6012,218.0147,9773.0
2021-05-19 15:10:00,247.75,248.2,247.71,247.97,11312.0,217.9883,218.3843,217.9531,218.1819,11312.0
2021-05-19 15:15:00,248.07,248.07,247.79,247.84,23684.0,218.2699,218.2699,218.0235,218.0675,23684.0
2021-05-19 15:20:00,247.81,248.1,247.63,247.96,17023.0,218.0411,218.2963,217.8827,218.1731,17023.0
2021-05-19 15:25:00,248.0,248.17,247.79,248.08,10438.0,218.2083,218.3579,218.0235,218.2787,10438.0
2021-05-19 15:30:00,247.97,248.12,247.82,248.12,18866.0,218.1819,218.3139,218.0499,218.3139,18866.0
2021-05-19 15:35:00,248.14,248.3,247.84,248.11,24732.0,218.3315,218.4722,218.0675,218.3051,24732.0
2021-05-19 15:40:00,248.01,248.07,247.74,247.86,27105.0,218.2171,218.2699,217.9795,218.0851,27105.0
2021-05-19 15:45:00,247.85,247.95,247.57,247.77,41964.0,218.0763,218.1643,217.8299,218.0059,41964.0
2021-05-19 15:50:00,247.79,248.28,247.55,248.27,80984.0,218.0235,218.4546,217.8123,218.4459,80984.0
2021-05-19 15:55:00,248.09,248.7,248.0,248.7,121417.0,218.2875,218.8242,218.2083,218.8242,121417.0
2021-05-20 09:30:00,247.68,248.85,247.51,248.52,38273.0,217.9267,218.9562,217.7771,218.6658,38273.0
2021-05-20 09:35:00,248.64,249.06,248.47,249.0,22426.0,218.7714,219.1409,218.6218,219.0882,22426.0
2021-05-20 09:40:00,249.06,249.86,248.98,249.81,13635.0,219.1409,219.8448,219.0706,219.8009,13635.0
2021-05-20 09:45:00,249.94,250.69,249.94,250.6,15093.0,219.9152,220.5751,219.9152,220.496,15093.0
2021-05-20 09:50:00,250.62,251.13,250.36,251.13,14335.0,220.5136,220.9623,220.2848,220.9623,14335.0
2021-05-20 09:55:00,251.16,251.18,250.64,250.76,9892.0,220.9887,221.0063,220.5311,220.6367,9892.0
2021-05-20 10:00:00,250.78,251.21,250.71,251.09,10963.0,220.6543,221.0327,220.5927,220.9271,10963.0
2021-05-20 10:05:00,251.25,251.54,251.01,251.52,17618.0,221.0679,221.323,220.8567,221.3054,17618.0
2021-05-20 10:10:00,251.55,251.55,251.14,251.16,7456.0,221.3318,221.3318,220.9711,220.9887,7456.0
2021-05-20 10:15:00,251.16,251.72,251.16,251.25,16028.0,220.9887,221.4814,220.9887,221.0679,16028.0
2021-05-20 10:20:00,251.22,251.59,250.82,251.25,28634.0,221.0415,221.367,220.6895,221.0679,28634.0
2021-05-20 10:25:00,251.25,251.53,251.17,251.47,10672.0,221.0679,221.3142,220.9975,221.2614,10672.0
2021-05-20 10:30:00,251.42,252.16,251.42,251.98,21591.0,221.2174,221.8686,221.2174,221.7102,21591.0
2021-05-20 10:35:00,252.11,252.12,251.62,251.65,11742.0,221.8246,221.8334,221.3934,221.4198,11742.0
2021-05-20 10:40:00,251.76,251.93,251.66,251.77,16162.0,221.5166,221.6662,221.4286,221.5254,16162.0
2021-05-20 10:45:00,251.84,252.04,251.63,251.82,14213.0,221.587,221.763,221.4022,221.5694,14213.0
2021-05-20 10:50:00,251.86,252.09,251.64,251.72,14510.0,221.6046,221.807,221.411,221.4814,14510.0
2021-05-20 10:55:00,251.71,252.37,251.68,252.32,17557.0,221.4726,222.0533,221.4462,222.0093,17557.0
2021-05-20 11:00:00,252.32,252.32,251.97,251.97,8615.0,222.0093,222.0093,221.7014,221.7014,8615.0
2021-05-20 11:05:00,251.95,252.19,251.9,252.15,6138.0,221.6838,221.8949,221.6398,221.8598,6138.0
2021-05-20 11:10:00,252.08,252.14,251.84,251.84,5960.0,221.7982,221.851,221.587,221.587,5960.0
2021-05-20 11:15:00,251.84,252.04,251.75,251.93,9561.0,221.587,221.763,221.5078,221.6662,9561.0
2021-05-20 11:20:00,251.99,252.38,251.89,252.37,13739.0,221.719,222.0621,221.631,222.0533,13739.0
2021-05-20 11:25:00,252.36,253.01,252.36,252.95,9135.0,222.0445,222.6164,222.0445,222.5637,9135.0
2021-05-20 11:30:00,253.0,253.09,252.9,253.02,11599.0,222.6076,222.6868,222.5197,222.6252,11599.0
2021-05-20 11:35:00,253.04,253.35,253.0,253.32,13062.0,222.6428,222.9156,222.6076,222.8892,13062.0
2021-05-20 11:40:00,253.33,253.8,253.33,253.76,13295.0,222.898,223.3115,222.898,223.2763,13295.0
2021-05-20 11:45:00,253.7,253.86,253.55,253.73,14286.0,223.2236,223.3643,223.0916,223.25,14286.0
2021-05-20 11:50:00,253.72,253.82,253.56,253.64,31704.0,223.2412,223.3291,223.1004,223.1708,31704.0
2021-05-20 11:55:00,253.64,253.9,253.52,253.74,13353.0,223.1708,223.3995,223.0652,223.2588,13353.0
2021-05-20 12:00:00,253.79,253.94,253.72,253.9,9504.0,223.3027,223.4347,223.2412,223.3995,9504.0
2021-05-20 12:05:00,253.98,254.07,253.85,254.0,12718.0,223.4699,223.5491,223.3555,223.4875,12718.0
2021-05-20 12:10:00,254.0,254.15,253.87,253.95,7463.0,223.4875,223.6195,223.3731,223.4435,7463.0
2021-05-20 12:15:00,253.87,253.96,253.83,253.89,3760.0,223.3731,223.4523,223.3379,223.3907,3760.0
2021-05-20 12:20:00,253.91,254.14,253.85,254.0,4456.0,223.4083,223.6107,223.3555,223.4875,4456.0
2021-05-20 12:25:00,254.12,254.39,253.99,254.08,5205.0,223.5931,223.8307,223.4787,223.5579,5205.0
2021-05-20 12:30:00,254.05,254.17,253.75,253.9,11637.0,223.5315,223.6371,223.2675,223.3995,11637.0
2021-05-20 12:35:00,253.83,254.01,253.56,253.68,7362.0,223.3379,223.4963,223.1004,223.206,7362.0
2021-05-20 12:40:00,253.69,253.69,253.06,253.12,8965.0,223.2148,223.2148,222.6604,222.7132,8965.0
2021-05-20 12:45:00,253.11,253.48,253.11,253.45,4059.0,222.7044,223.03,222.7044,223.0036,4059.0
2021-05-20 12:50:00,253.49,253.49,252.95,253.16,7933.0,223.0388,223.0388,222.5637,222.7484,7933.0
2021-05-20 12:55:00,253.16,253.25,252.99,253.02,7541.0,222.7484,222.8276,222.5988,222.6252,7541.0
2021-05-20 13:00:00,253.0,253.17,252.95,253.11,2430.0,222.6076,222.7572,222.5637,222.7044,2430.0
2021-05-20 13:05:00,253.17,253.25,252.97,253.17,5059.0,222.7572,222.8276,222.5812,222.7572,5059.0
2021-05-20 13:10:00,253.17,253.25,253.05,253.13,5573.0,222.7572,222.8276,222.6516,222.722,5573.0
2021-05-20 13:15:00,253.18,253.46,253.17,253.43,5263.0,222.766,223.0124,222.7572,222.986,5263.0
2021-05-20 13:20:00,253.61,253.61,252.99,253.02,8389.0,223.1444,223.1444,222.5988,222.6252,8389.0
2021-05-20 13:25:00,253.0,253.01,252.68,252.71,6610.0,222.6076,222.6164,222.3261,222.3525,6610.0
2021-05-20 13:30:00,252.76,253.0,252.61,252.93,11866.0,222.3965,222.6076,222.2645,222.5461,11866.0
2021-05-20 13:35:00,252.97,252.99,252.55,252.65,8071.0,222.5812,222.5988,222.2117,222.2997,8071.0
2021-05-20 13:40:00,252.62,252.8,252.54,252.66,8100.0,222.2733,222.4317,222.2029,222.3085,8100.0
2021-05-20 13:45:00,252.57,252.63,252.39,252.39,7793.0,222.2293,222.2821,222.0709,222.0709,7793.0
2021-05-20 13:50:00,252.37,252.59,252.25,252.59,10436.0,222.0533,222.2469,221.9477,222.2469,10436.0
2021-05-20 13:55:00,252.55,252.72,252.29,252.31,12047.0,222.2117,222.3613,221.9829,222.0005,12047.0
2021-05-20 14:00:00,252.35,252.52,252.24,252.47,5753.0,222.0357,222.1853,221.9389,222.1413,5753.0
2021-05-20 14:05:00,252.56,252.6,252.01,252.05,12178.0,222.2205,222.2557,221.7366,221.7718,12178.0
2021-05-20 14:10:00,252.06,252.46,252.02,252.33,11175.0,221.7806,222.1325,221.7454,222.0181,11175.0
2021-05-20 14:15:00,252.16,252.26,252.06,252.19,5054.0,221.8686,221.9565,221.7806,221.8949,5054.0
2021-05-20 14:20:00,252.21,252.21,251.87,252.11,7884.0,221.9125,221.9125,221.6134,221.8246,7884.0
2021-05-20 14:25:00,252.07,252.27,251.96,252.19,5473.0,221.7894,221.9653,221.6926,221.8949,5473.0
2021-05-20 14:30:00,252.24,252.27,251.64,251.64,19770.0,221.9389,221.9653,221.411,221.411,19770.0
2021-05-20 14:35:00,251.68,252.01,251.68,251.87,11685.0,221.4462,221.7366,221.4462,221.6134,11685.0
2021-05-20 14:40:00,251.85,252.14,251.83,251.99,12887.0,221.5958,221.851,221.5782,221.719,12887.0
2021-05-20 14:45:00,252.04,252.24,251.92,252.06,9405.0,221.763,221.9389,221.6574,221.7806,9405.0
2021-05-20 14:50:00,252.09,252.24,251.99,252.22,8939.0,221.807,221.9389,221.719,221.9213,8939.0
2021-05-20 14:55:00,252.25,252.39,252.16,252.2,5379.0,221.9477,222.0709,221.8686,221.9037,5379.0
2021-05-20 15:00:00,252.23,252.23,251.95,252.09,8517.0,221.9301,221.9301,221.6838,221.807,8517.0
2021-05-20 15:05:00,252.08,252.08,251.64,252.02,17726.0,221.7982,221.7982,221.411,221.7454,17726.0
2021-05-20 15:10:00,252.02,252.37,251.9,252.21,24342.0,221.7454,222.0533,221.6398,221.9125,24342.0
2021-05-20 15:15:00,252.21,252.21,251.9,252.13,16241.0,221.9125,221.9125,221.6398,221.8422,16241.0
2021-05-20 15:20:00,252.06,252.36,251.93,252.36,16877.0,221.7806,222.0445,221.6662,222.0445,16877.0
2021-05-20 15:25:00,252.34,252.51,252.3,252.51,14106.0,222.0269,222.1765,221.9917,222.1765,14106.0
2021-05-20 15:30:00,252.48,252.48,252.08,252.16,19635.0,222.1501,222.1501,221.7982,221.8686,19635.0
2021-05-20 15:35:00,252.09,252.19,251.93,251.95,17867.0,221.807,221.8949,221.6662,221.6838,17867.0
2021-05-20 15:40:00,251.93,252.21,251.75,252.13,44906.0,221.6662,221.9125,221.5078,221.8422,44906.0
2021-05-20 15:45:00,252.11,252.59,252.05,252.05,45874.0,221.8246,222.2469,221.7718,221.7718,45874.0
2021-05-20 15:50:00,251.88,252.32,251.67,252.26,61471.0,221.6222,222.0093,221.4374,221.9565,61471.0
2021-05-20 15:55:00,252.25,252.39,251.63,251.93,110905.0,221.9477,222.0709,221.4022,221.6662,110905.0
2021-05-21 09:30:00,253.71,254.06,252.58,253.16,119157.0,223.2324,223.5403,222.2381,222.7484,119157.0
2021-05-21 09:35:00,253.34,253.82,253.0,253.2,15432.0,222.9068,223.3291,222.6076,222.7836,15432.0
2021-05-21 09:40:00,253.28,253.38,252.79,252.9,13496.0,222.854,222.942,222.4229,222.5197,13496.0
2021-05-21 09:45:00,253.0,253.0,251.7,251.94,17562.0,222.6076,222.6076,221.4638,221.675,17562.0
2021-05-21 09:50:00,252.33,252.53,252.06,252.34,9336.0,222.0181,222.1941,221.7806,222.0269,9336.0
2021-05-21 09:55:00,252.25,252.57,252.09,252.49,9409.0,221.9477,222.2293,221.807,222.1589,9409.0
2021-05-21 10:00:00,252.63,252.63,252.09,252.43,9647.0,222.2821,222.2821,221.807,222.1061,9647.0
2021-05-21 10:05:00,252.29,252.54,252.16,252.3,7702.0,221.9829,222.2029,221.8686,221.9917,7702.0
2021-05-21 10:10:00,252.31,252.51,252.25,252.39,6443.0,222.0005,222.1765,221.9477,222.0709,6443.0
2021-05-21 10:15:00,252.46,253.32,252.37,253.14,10900.0,222.1325,222.8892,222.0533,222.7308,10900.0
2021-05-21 10:20:00,253.04,253.28,252.87,252.96,6196.0,222.6428,222.854,222.4933,222.5725,6196.0
2021-05-21 10:25:00,253.02,253.27,252.96,253.06,5639.0,222.6252,222.8452,222.5725,222.6604,5639.0
2021-05-21 10:30:00,252.9,253.2,252.81,253.13,4091.0,222.5197,222.7836,222.4405,222.722,4091.0
2021-05-21 10:35:00,253.09,253.12,252.43,252.57,9465.0,222.6868,222.7132,222.1061,222.2293,9465.0
2021-05-21 10:40:00,252.65,252.99,252.65,252.83,4925.0,222.2997,222.5988,222.2997,222.4581,4925.0
2021-05-21 10:45:00,252.82,252.9,252.61,252.84,9868.0,222.4493,222.5197,222.2645,222.4669,9868.0
2021-05-21 10:50:00,252.88,252.98,252.51,252.84,5580.0,222.5021,222.59,222.1765,222.4669,5580.0
2021-05-21 10:55:00,252.88,252.92,252.42,252.45,8610.0,222.5021,222.5373,222.0973,222.1237,8610.0
2021-05-21 11:00:00,252.46,252.65,252.24,252.28,9861.0,222.1325,222.2997,221.9389,221.9741,9861.0
2021-05-21 11:05:00,252.33,252.75,252.31,252.62,8149.0,222.0181,222.3877,222.0005,222.2733,8149.0
2021-05-21 11:10:00,252.48,252.71,252.34,252.61,5301.0,222.1501,222.3525,222.0269,222.2645,5301.0
2021-05-21 11:15:00,252.63,253.0,252.58,252.96,10093.0,222.2821,222.6076,222.2381,222.5725,10093.0
2021-05-21 11:20:00,252.88,253.25,252.88,253.18,9328.0,222.5021,222.8276,222.5021,222.766,9328.0
2021-05-21 11:25:00,253.11,253.18,252.7,252.7,7237.0,222.7044,222.766,222.3437,222.3437,7237.0
2021-05-21 11:30:00,252.58,253.11,252.55,253.03,4407.0,222.2381,222.7044,222.2117,222.634,4407.0
2021-05-21 11:35:00,253.03,253.12,252.6,252.83,6815.0,222.634,222.7132,222.2557,222.4581,6815.0
2021-05-21 11:40:00,252.86,252.86,252.57,252.57,3936.0,222.4845,222.4845,222.2293,222.2293,3936.0
2021-05-21 11:45:00,252.57,252.69,252.45,252.53,5169.0,222.2293,222.3349,222.1237,222.1941,5169.0
2021-05-21 11:50:00,252.59,252.65,252.45,252.5,6623.0,222.2469,222.2997,222.1237,222.1677,6623.0
2021-05-21 11:55:00,252.31,252.42,252.23,252.3,7698.0,222.0005,222.0973,221.9301,221.9917,7698.0
2021-05-21 12:00:00,252.25,252.65,252.17,252.61,22025.0,221.9477,222.2997,221.8774,222.2645,22025.0
2021-05-21 12:05:00,252.62,252.62,251.96,252.15,7309.0,222.2733,222.2733,221.6926,221.8598,7309.0
2021-05-21 12:10:00,252.06,252.15,251.91,252.05,3779.0,221.7806,221.8598,221.6486,221.7718,3779.0
2021-05-21 12:15:00,252.02,252.17,251.97,251.97,3150.0,221.7454,221.8774,221.7014,221.7014,3150.0
2021-05-21 12:20:00,252.09,252.21,252.0,252.19,3635.0,221.807,221.9125,221.7278,221.8949,3635.0
2021-05-21 12:25:00,252.19,252.2,251.81,252.0,19038.0,221.8949,221.9037,221.5606,221.7278,19038.0
2021-05-21 12:30:00,252.0,252.06,251.67,251.71,4555.0,221.7278,221.7806,221.4374,221.4726,4555.0
2021-05-21 12:35:00,251.71,251.99,251.71,251.75,2954.0,221.4726,221.719,221.4726,221.5078,2954.0
2021-05-21 12:40:00,251.79,251.89,251.49,251.49,8073.0,221.543,221.631,221.279,221.279,8073.0
2021-05-21 12:45:00,251.5,251.6,251.23,251.23,8114.0,221.2878,221.3758,221.0503,221.0503,8114.0
2021-05-21 12:50:00,251.19,251.35,251.08,251.1,6114.0,221.0151,221.1559,220.9183,220.9359,6114.0
2021-05-21 12:55:00,251.03,251.17,250.89,251.17,13405.0,220.8743,220.9975,220.7511,220.9975,13405.0
2021-05-21 13:00:00,251.13,251.54,251.13,251.53,5901.0,220.9623,221.323,220.9623,221.3142,5901.0
2021-05-21 13:05:00,251.62,251.62,251.39,251.39,3591.0,221.3934,221.3934,221.1911,221.1911,3591.0
2021-05-21 13:10:00,251.34,251.37,251.18,251.24,3400.0,221.1471,221.1735,221.0063,221.0591,3400.0
2021-05-21 13:15:00,251.29,251.37,251.15,251.21,8110.0,221.1031,221.1735,220.9799,221.0327,8110.0
2021-05-21 13:20:00,251.25,251.3,251.18,251.2,5150.0,221.0679,221.1119,221.0063,221.0239,5150.0
2021-05-21 13:25:00,251.12,251.12,250.87,251.01,8833.0,220.9535,220.9535,220.7335,220.8567,8833.0
2021-05-21 13:30:00,250.95,251.21,250.91,251.21,5962.0,220.8039,221.0327,220.7687,221.0327,5962.0
2021-05-21 13:35:00,251.16,251.3,251.15,251.3,2305.0,220.9887,221.1119,220.9799,221.1119,2305.0
2021-05-21 13:40:00,251.29,251.31,251.09,251.13,4411.0,221.1031,221.1207,220.9271,220.9623,4411.0
2021-05-21 13:45:00,251.08,251.11,250.96,251.07,4528.0,220.9183,220.9447,220.8127,220.9095,4528.0
2021-05-21 13:50:00,251.15,251.23,251.03,251.14,3383.0,220.9799,221.0503,220.8743,220.9711,3383.0
2021-05-21 13:55:00,251.23,251.25,250.96,250.96,3890.0,221.0503,221.0679,220.8127,220.8127,3890.0
2021-05-21 14:00:00,250.9,251.06,250.86,250.99,6314.0,220.7599,220.9007,220.7247,220.8391,6314.0
2021-05-21 14:05:00,251.0,251.29,250.95,251.29,4565.0,220.8479,221.1031,220.8039,221.1031,4565.0
2021-05-21 14:10:00,251.24,251.29,251.14,251.24,2899.0,221.0591,221.1031,220.9711,221.0591,2899.0
2021-05-21 14:15:00,251.24,251.36,251.24,251.31,4194.0,221.0591,221.1647,221.0591,221.1207,4194.0
2021-05-21 14:20:00,251.32,251.32,251.16,251.27,5166.0,221.1295,221.1295,220.9887,221.0855,5166.0
2021-05-21 14:25:00,251.29,251.35,251.09,251.09,5750.0,221.1031,221.1559,220.9271,220.9271,5750.0
2021-05-21 14:30:00,251.17,251.31,251.15,251.26,8017.0,220.9975,221.1207,220.9799,221.0767,8017.0
2021-05-21 14:35:00,251.23,251.31,251.05,251.28,9241.0,221.0503,221.1207,220.8919,221.0943,9241.0
2021-05-21 14:40:00,251.24,251.28,251.02,251.02,5072.0,221.0591,221.0943,220.8655,220.8655,5072.0
2021-05-21 14:45:00,251.03,251.14,251.01,251.08,8551.0,220.8743,220.9711,220.8567,220.9183,8551.0
2021-05-21 14:50:00,251.09,251.2,251.08,251.15,11181.0,220.9271,221.0239,220.9183,220.9799,11181.0
2021-05-21 14:55:00,251.17,251.31,251.1,251.22,11870.0,220.9975,221.1207,220.9359,221.0415,11870.0
2021-05-21 15:00:00,251.28,251.38,251.17,251.36,10434.0,221.0943,221.1823,220.9975,221.1647,10434.0
2021-05-21 15:05:00,251.38,251.5,251.35,251.46,8483.0,221.1823,221.2878,221.1559,221.2526,8483.0
2021-05-21 15:10:00,251.43,251.63,251.37,251.37,10081.0,221.2262,221.4022,221.1735,221.1735,10081.0
2021-05-21 15:15:00,251.41,251.54,251.36,251.44,11317.0,221.2086,221.323,221.1647,221.235,11317.0
2021-05-21 15:20:00,251.42,251.77,251.41,251.75,11477.0,221.2174,221.5254,221.2086,221.5078,11477.0
2021-05-21 15:25:00,251.69,251.71,251.49,251.65,10445.0,221.455,221.4726,221.279,221.4198,10445.0
2021-05-21 15:30:00,251.66,251.72,251.54,251.67,15967.0,221.4286,221.4814,221.323,221.4374,15967.0
2021-05-21 15:35:00,251.69,251.8,251.62,251.64,15008.0,221.455,221.5518,221.3934,221.411,15008.0
2021-05-21 15:40:00,251.61,251.77,251.41,251.41,14664.0,221.3846,221.5254,221.2086,221.2086,14664.0
2021-05-21 15:45:00,251.4,251.47,251.15,251.39,24762.0,221.1999,221.2614,220.9799,221.1911,24762.0
2021-05-21 15:50:00,251.43,251.45,250.8,251.08,57383.0,221.2262,221.2438,220.6719,220.9183,57383.0
2021-05-21 15:55:00,250.97,251.12,250.74,251.01,116747.0,220.8215,220.9535,220.6191,220.8567,116747.0
2021-05-24 09:30:00,250.56,252.72,250.01,252.05,32468.0,220.4608,222.3613,219.9768,221.7718,32468.0
2021-05-24 09:35:00,252.4,252.94,252.07,252.87,5034.0,222.0797,222.5549,221.7894,222.4933,5034.0
2021-05-24 09:40:00,252.95,253.04,252.5,252.73,8439.0,222.5637,222.6428,222.1677,222.3701,8439.0
2021-05-24 09:45:00,252.72,252.73,251.22,251.68,9387.0,222.3613,222.3701,221.0415,221.4462,9387.0
2021-05-24 09:50:00,251.69,251.98,251.6,251.89,6651.0,221.455,221.7102,221.3758,221.631,6651.0
2021-05-24 09:55:00,251.79,251.82,251.5,251.82,5371.0,221.543,221.5694,221.2878,221.5694,5371.0
2021-05-24 10:00:00,252.01,252.1,251.62,251.88,10294.0,221.7366,221.8158,221.3934,221.6222,10294.0
2021-05-24 10:05:00,251.85,252.17,251.85,252.11,3908.0,221.5958,221.8774,221.5958,221.8246,3908.0
2021-05-24 10:10:00,252.04,252.05,251.59,251.82,10184.0,221.763,221.7718,221.367,221.5694,10184.0
2021-05-24 10:15:00,251.93,252.57,251.93,252.4,11957.0,221.6662,222.2293,221.6662,222.0797,11957.0
2021-05-24 10:20:00,252.42,252.61,252.28,252.54,5880.0,222.0973,222.2645,221.9741,222.2029,5880.0
2021-05-24 10:25:00,252.55,252.62,252.35,252.46,5664.0,222.2117,222.2733,222.0357,222.1325,5664.0
2021-05-24 10:30:00,252.6,252.85,252.6,252.85,8695.0,222.2557,222.4757,222.2557,222.4757,8695.0
2021-05-24 10:35:00,252.75,252.85,252.42,252.42,7263.0,222.3877,222.4757,222.0973,222.0973,7263.0
2021-05-24 10:40:00,252.59,252.95,252.58,252.81,6100.0,222.2469,222.5637,222.2381,222.4405,6100.0
2021-05-24 10:45:00,253.0,253.19,252.95,253.01,8368.0,222.6076,222.7748,222.5637,222.6164,8368.0
2021-05-24 10:50:00,253.09,253.44,253.09,253.4,8784.0,222.6868,222.9948,222.6868,222.9596,8784.0
2021-05-24 10:55:00,253.43,253.48,253.23,253.33,5839.0,222.986,223.03,222.81,222.898,5839.0
2021-05-24 11:00:00,253.27,253.31,252.88,252.89,7214.0,222.8452,222.8804,222.5021,222.5109,7214.0
2021-05-24 11:05:00,252.8,252.96,252.8,252.85,3827.0,222.4317,222.5725,222.4317,222.4757,3827.0
2021-05-24 11:10:00,252.89,252.9,252.68,252.83,5546.0,222.5109,222.5197,222.3261,222.4581,5546.0
2021-05-24 11:15:00,252.72,252.79,252.52,252.59,24746.0,222.3613,222.4229,222.1853,222.2469,24746.0
2021-05-24 11:20:00,252.61,252.84,252.33,252.65,25727.0,222.2645,222.4669,222.0181,222.2997,25727.0
2021-05-24 11:25:00,252.7,252.83,252.25,252.29,19217.0,222.3437,222.4581,221.9477,221.9829,19217.0
2021-05-24 11:30:00,252.29,252.56,252.06,252.07,85901.0,221.9829,222.2205,221.7806,221.7894,85901.0
2021-05-24 11:35:00,252.09,252.43,251.7,251.74,22412.0,221.807,222.1061,221.4638,221.499,22412.0
2021-05-24 11:40:00,251.7,251.7,251.16,251.2,62917.0,221.4638,221.4638,220.9887,221.0239,62917.0
2021-05-24 11:45:00,251.26,251.3,251.01,251.03,15290.0,221.0767,221.1119,220.8567,220.8743,15290.0
2021-05-24 11:50:00,251.0,251.27,250.88,251.27,11704.0,220.8479,221.0855,220.7423,221.0855,11704.0
2021-05-24 11:55:00,251.16,251.16,250.87,250.9,5626.0,220.9887,220.9887,220.7335,220.7599,5626.0
2021-05-24 12:00:00,250.85,250.93,250.47,250.5,22509.0,220.7159,220.7863,220.3816,220.408,22509.0
2021-05-24 12:05:00,250.53,250.61,250.2,250.2,10602.0,220.4344,220.5048,220.144,220.144,10602.0
2021-05-24 12:10:00,250.2,250.34,250.04,250.29,6558.0,220.144,220.2672,220.0032,220.2232,6558.0
2021-05-24 12:15:00,250.29,250.33,250.16,250.16,6655.0,220.2232,220.2584,220.1088,220.1088,6655.0
2021-05-24 12:20:00,250.15,250.19,249.83,249.9,7696.0,220.1,220.1352,219.8185,219.88,7696.0
2021-05-24 12:25:00,249.83,249.86,249.5,249.66,12432.0,219.8185,219.8448,219.5281,219.6689,12432.0
2021-05-24 12:30:00,249.7,249.82,249.65,249.8,6999.0,219.7041,219.8097,219.6601,219.7921,6999.0
2021-05-24 12:35:00,249.84,250.03,249.79,249.79,20902.0,219.8272,219.9944,219.7833,219.7833,20902.0
2021-05-24 12:40:00,249.76,249.76,249.65,249.65,5902.0,219.7569,219.7569,219.6601,219.6601,5902.0
2021-05-24 12:45:00,249.61,249.81,249.55,249.67,8628.0,219.6249,219.8009,219.5721,219.6777,8628.0
2021-05-24 12:50:00,249.69,249.85,249.56,249.83,12151.0,219.6953,219.836,219.5809,219.8185,12151.0
2021-05-24 12:55:00,249.85,249.96,249.61,249.71,10954.0,219.836,219.9328,219.6249,219.7129,10954.0
2021-05-24 13:00:00,249.68,249.81,249.44,249.81,17468.0,219.6865,219.8009,219.4753,219.8009,17468.0
2021-05-24 13:05:00,249.85,249.94,249.7,249.88,7827.0,219.836,219.9152,219.7041,219.8624,7827.0
2021-05-24 13:10:00,249.9,249.94,249.67,249.73,8390.0,219.88,219.9152,219.6777,219.7305,8390.0
2021-05-24 13:15:00,249.72,249.73,249.62,249.64,8602.0,219.7217,219.7305,219.6337,219.6513,8602.0
2021-05-24 13:20:00,249.64,249.73,249.52,249.61,6921.0,219.6513,219.7305,219.5457,219.6249,6921.0
2021-05-24 13:25:00,249.59,249.8,249.54,249.75,6133.0,219.6073,219.7921,219.5633,219.7481,6133.0
2021-05-24 13:30:00,249.78,250.04,249.76,250.04,16139.0,219.7745,220.0032,219.7569,220.0032,16139.0
2021-05-24 13:35:00,250.03,250.03,249.72,249.74,21695.0,219.9944,219.9944,219.7217,219.7393,21695.0
2021-05-24 13:40:00,249.76,249.76,249.54,249.66,13839.0,219.7569,219.7569,219.5633,219.6689,13839.0
2021-05-24 13:45:00,249.61,249.66,249.57,249.57,6272.0,219.6249,219.6689,219.5897,219.5897,6272.0
2021-05-24 13:50:00,249.59,249.66,249.48,249.49,10711.0,219.6073,219.6689,219.5105,219.5193,10711.0
2021-05-24 13:55:00,249.48,249.65,249.35,249.48,21635.0,219.5105,219.6601,219.3961,219.5105,21635.0
2021-05-24 14:00:00,249.5,249.55,249.4,249.46,24036.0,219.5281,219.5721,219.4401,219.4929,24036.0
2021-05-24 14:05:00,249.44,249.44,249.17,249.25,14057.0,219.4753,219.4753,219.2377,219.3081,14057.0
2021-05-24 14:10:00,249.22,249.28,249.13,249.19,12866.0,219.2817,219.3345,219.2025,219.2553,12866.0
2021-05-24 14:15:00,249.13,249.19,248.95,249.01,13185.0,219.2025,219.2553,219.0442,219.097,13185.0
2021-05-24 14:20:00,249.02,249.02,248.78,248.79,6909.0,219.1058,219.1058,218.8946,218.9034,6909.0
2021-05-24 14:25:00,248.81,248.91,248.78,248.79,4970.0,218.921,219.009,218.8946,218.9034,4970.0
2021-05-24 14:30:00,248.82,248.93,248.73,248.79,7493.0,218.9298,219.0266,218.8506,218.9034,7493.0
2021-05-24 14:35:00,248.76,248.76,248.5,248.55,10329.0,218.877,218.877,218.6482,218.6922,10329.0
2021-05-24 14:40:00,248.55,248.7,248.48,248.67,20462.0,218.6922,218.8242,218.6306,218.7978,20462.0
2021-05-24 14:45:00,248.68,248.68,248.37,248.37,13617.0,218.8066,218.8066,218.5338,218.5338,13617.0
2021-05-24 14:50:00,248.41,248.51,248.26,248.51,14497.0,218.569,218.657,218.4371,218.657,14497.0
2021-05-24 14:55:00,248.48,248.64,248.48,248.61,11220.0,218.6306,218.7714,218.6306,218.745,11220.0
2021-05-24 15:00:00,248.64,248.71,248.58,248.71,9881.0,218.7714,218.833,218.7186,218.833,9881.0
2021-05-24 15:05:00,248.71,248.89,248.68,248.83,11661.0,218.833,218.9914,218.8066,218.9386,11661.0
2021-05-24 15:10:00,248.81,248.81,248.59,248.65,16229.0,218.921,218.921,218.7274,218.7802,16229.0
2021-05-24 15:15:00,248.62,248.75,248.55,248.64,15249.0,218.7538,218.8682,218.6922,218.7714,15249.0
2021-05-24 15:20:00,248.65,248.67,248.42,248.67,19843.0,218.7802,218.7978,218.5778,218.7978,19843.0
2021-05-24 15:25:00,248.64,248.66,248.45,248.51,16459.0,218.7714,218.789,218.6042,218.657,16459.0
2021-05-24 15:30:00,248.5,248.66,248.36,248.6,29731.0,218.6482,218.789,218.525,218.7362,29731.0
2021-05-24 15:35:00,248.61,248.63,248.28,248.4,41465.0,218.745,218.7626,218.4546,218.5602,41465.0
2021-05-24 15:40:00,248.4,248.55,248.37,248.49,33978.0,218.5602,218.6922,218.5338,218.6394,33978.0
2021-05-24 15:45:00,248.52,248.58,248.28,248.3,33782.0,218.6658,218.7186,218.4546,218.4722,33782.0
2021-05-24 15:50:00,248.26,248.38,247.97,248.07,60176.0,218.4371,218.5426,218.1819,218.2699,60176.0
2021-05-24 15:55:00,248.09,248.09,247.57,247.6,214875.0,218.2875,218.2875,217.8299,217.8563,214875.0
2021-05-25 09:30:00,247.33,247.75,246.01,246.06,58519.0,217.6188,217.9883,216.4573,216.5013,58519.0
2021-05-25 09:35:00,246.06,246.35,245.51,245.54,28264.0,216.5013,216.7565,216.0174,216.0438,28264.0
2021-05-25 09:40:00,245.54,245.54,244.62,244.75,34638.0,216.0438,216.0438,215.2343,215.3487,34638.0
2021-05-25 09:45:00,244.75,244.82,244.22,244.3,19935.0,215.3487,215.4103,214.8824,214.9528,19935.0
2021-05-25 09:50:00,244.3,244.92,243.84,244.77,38821.0,214.9528,215.4983,214.548,215.3663,38821.0
2021-05-25 09:55:00,244.72,245.1,244.57,244.65,23972.0,215.3223,215.6567,215.1903,215.2607,23972.0
2021-05-25 10:00:00,244.59,244.71,244.4,244.61,16996.0,215.2079,215.3135,215.0407,215.2255,16996.0
2021-05-25 10:05:00,244.61,244.9,244.51,244.9,29750.0,215.2255,215.4807,215.1375,215.4807,29750.0
2021-05-25 10:10:00,244.87,245.04,244.65,244.8,30153.0,215.4543,215.6039,215.2607,215.3927,30153.0
2021-05-25 10:15:00,244.82,244.91,244.2,244.2,19731.0,215.4103,215.4895,214.8648,214.8648,19731.0
2021-05-25 10:20:00,244.22,244.43,244.09,244.09,17801.0,214.8824,215.0671,214.768,214.768,17801.0
2021-05-25 10:25:00,244.12,244.35,244.08,244.32,22022.0,214.7944,214.9968,214.7592,214.9704,22022.0
2021-05-25 10:30:00,244.32,244.58,244.27,244.5,19057.0,214.9704,215.1991,214.9264,215.1287,19057.0
2021-05-25 10:35:00,244.51,244.53,244.31,244.38,8625.0,215.1375,215.1551,214.9616,215.0231,8625.0
2021-05-25 10:40:00,244.34,244.47,244.19,244.36,15010.0,214.988,215.1023,214.856,215.0056,15010.0
2021-05-25 10:45:00,244.37,244.42,244.17,244.23,14269.0,215.0143,215.0583,214.8384,214.8912,14269.0
2021-05-25 10:50:00,244.23,244.23,244.06,244.07,8679.0,214.8912,214.8912,214.7416,214.7504,8679.0
2021-05-25 10:55:00,244.07,244.25,244.07,244.21,26628.0,214.7504,214.9088,214.7504,214.8736,26628.0
2021-05-25 11:00:00,244.23,244.37,244.17,244.33,18867.0,214.8912,215.0143,214.8384,214.9792,18867.0
2021-05-25 11:05:00,244.3,244.33,244.03,244.11,18055.0,214.9528,214.9792,214.7152,214.7856,18055.0
2021-05-25 11:10:00,244.11,244.18,244.0,244.04,15001.0,214.7856,214.8472,214.6888,214.724,15001.0
2021-05-25 11:15:00,244.09,244.12,243.84,243.96,25835.0,214.768,214.7944,214.548,214.6536,25835.0
2021-05-25 11:20:00,243.92,244.06,243.64,243.67,30471.0,214.6184,214.7416,214.372,214.3984,30471.0
2021-05-25 11:25:00,243.67,243.88,243.63,243.88,19862.0,214.3984,214.5832,214.3632,214.5832,19862.0
2021-05-25 11:30:00,243.86,243.92,243.72,243.72,21684.0,214.5656,214.6184,214.4424,214.4424,21684.0
2021-05-25 11:35:00,243.74,243.82,243.7,243.73,10372.0,214.46,214.5304,214.4248,214.4512,10372.0
2021-05-25 11:40:00,243.71,243.75,243.6,243.6,13252.0,214.4336,214.4688,214.3368,214.3368,13252.0
2021-05-25 11:45:00,243.63,243.69,243.36,243.54,25027.0,214.3632,214.416,214.1257,214.2841,25027.0
2021-05-25 11:50:00,243.54,243.54,243.22,243.37,10987.0,214.2841,214.2841,214.0025,214.1345,10987.0
2021-05-25 11:55:00,243.38,243.46,243.23,243.27,16598.0,214.1433,214.2137,214.0113,214.0465,16598.0
2021-05-25 12:00:00,243.32,243.35,243.09,243.1,14639.0,214.0905,214.1169,213.8881,213.8969,14639.0
2021-05-25 12:05:00,243.1,243.25,242.86,242.89,16582.0,213.8969,214.0289,213.6857,213.7121,16582.0
2021-05-25 12:10:00,242.84,243.13,242.84,243.04,8740.0,213.6681,213.9233,213.6681,213.8441,8740.0
2021-05-25 12:15:00,243.0,243.07,242.92,243.0,12639.0,213.8089,213.8705,213.7385,213.8089,12639.0
2021-05-25 12:20:00,243.07,243.25,242.9,242.96,10438.0,213.8705,214.0289,213.7209,213.7737,10438.0
2021-05-25 12:25:00,242.96,243.07,242.91,243.03,7644.0,213.7737,213.8705,213.7297,213.8353,7644.0
2021-05-25 12:30:00,242.99,243.03,242.89,242.89,10035.0,213.8001,213.8353,213.7121,213.7121,10035.0
2021-05-25 12:35:00,242.87,243.1,242.85,243.08,9271.0,213.6945,213.8969,213.6769,213.8793,9271.0
2021-05-25 12:40:00,243.05,243.12,242.9,242.99,10381.0,213.8529,213.9145,213.7209,213.8001,10381.0
2021-05-25 12:45:00,242.97,243.03,242.8,242.92,9038.0,213.7825,213.8353,213.633,213.7385,9038.0
2021-05-25 12:50:00,242.97,242.98,242.85,242.95,6771.0,213.7825,213.7913,213.6769,213.7649,6771.0
2021-05-25 12:55:00,242.87,243.0,242.85,242.9,12683.0,213.6945,213.8089,213.6769,213.7209,12683.0
2021-05-25 13:00:00,242.88,242.88,242.35,242.51,15871.0,213.7033,213.7033,213.237,213.3778,15871.0
2021-05-25 13:05:00,242.53,242.6,242.35,242.35,12789.0,213.3954,213.457,213.237,213.237,12789.0
2021-05-25 13:10:00,242.38,242.58,242.37,242.49,7971.0,213.2634,213.4394,213.2546,213.3602,7971.0
2021-05-25 13:15:00,242.52,242.67,242.44,242.59,16515.0,213.3866,213.5186,213.3162,213.4482,16515.0
2021-05-25 13:20:00,242.62,242.9,242.6,242.82,8354.0,213.4746,213.7209,213.457,213.6505,8354.0
2021-05-25 13:25:00,242.82,242.97,242.77,242.8,12881.0,213.6505,213.7825,213.6066,213.633,12881.0
2021-05-25 13:30:00,242.76,242.77,242.6,242.67,10543.0,213.5978,213.6066,213.457,213.5186,10543.0
2021-05-25 13:35:00,242.67,242.7,242.52,242.59,15647.0,213.5186,213.545,213.3866,213.4482,15647.0
2021-05-25 13:40:00,242.58,242.68,242.4,242.5,6601.0,213.4394,213.5274,213.281,213.369,6601.0
2021-05-25 13:45:00,242.43,242.8,242.41,242.65,14846.0,213.3074,213.633,213.2898,213.501,14846.0
2021-05-25 13:50:00,242.62,242.95,242.57,242.69,11245.0,213.4746,213.7649,213.4306,213.5362,11245.0
2021-05-25 13:55:00,242.77,242.83,242.53,242.58,9795.0,213.6066,213.6593,213.3954,213.4394,9795.0
2021-05-25 14:00:00,242.56,242.59,242.3,242.4,54666.0,213.4218,213.4482,213.193,213.281,54666.0
2021-05-25 14:05:00,242.4,242.56,242.39,242.45,8368.0,213.281,213.4218,213.2722,213.325,8368.0
2021-05-25 14:10:00,242.45,242.53,242.36,242.44,7942.0,213.325,213.3954,213.2458,213.3162,7942.0
2021-05-25 14:15:00,242.46,242.57,242.34,242.37,11664.0,213.3338,213.4306,213.2282,213.2546,11664.0
2021-05-25 14:20:00,242.33,242.45,242.3,242.32,7915.0,213.2194,213.325,213.193,213.2106,7915.0
2021-05-25 14:25:00,242.28,242.53,242.24,242.36,10526.0,213.1754,213.3954,213.1402,213.2458,10526.0
2021-05-25 14:30:00,242.34,242.45,242.32,242.42,13739.0,213.2282,213.325,213.2106,213.2986,13739.0
2021-05-25 14:35:00,242.4,242.4,242.22,242.27,9418.0,213.281,213.281,213.1226,213.1666,9418.0
2021-05-25 14:40:00,242.28,242.34,242.21,242.26,12414.0,213.1754,213.2282,213.1138,213.1578,12414.0
2021-05-25 14:45:00,242.28,242.48,242.2,242.43,10018.0,213.1754,213.3514,213.105,213.3074,10018.0
2021-05-25 14:50:00,242.4,242.48,242.3,242.33,11733.0,213.281,213.3514,213.193,213.2194,11733.0
2021-05-25 14:55:00,242.33,242.53,242.29,242.39,9069.0,213.2194,213.3954,213.1842,213.2722,9069.0
2021-05-25 15:00:00,242.37,242.43,242.25,242.34,9048.0,213.2546,213.3074,213.149,213.2282,9048.0
2021-05-25 15:05:00,242.39,242.71,242.37,242.59,19475.0,213.2722,213.5538,213.2546,213.4482,19475.0
2021-05-25 15:10:00,242.55,242.59,242.33,242.39,15038.0,213.413,213.4482,213.2194,213.2722,15038.0
2021-05-25 15:15:00,242.39,242.43,242.09,242.11,23970.0,213.2722,213.3074,213.0082,213.0258,23970.0
2021-05-25 15:20:00,242.09,242.61,242.06,242.5,19422.0,213.0082,213.4658,212.9818,213.369,19422.0
2021-05-25 15:25:00,242.51,242.84,242.44,242.44,21891.0,213.3778,213.6681,213.3162,213.3162,21891.0
2021-05-25 15:30:00,242.47,242.49,242.1,242.21,47184.0,213.3426,213.3602,213.017,213.1138,47184.0
2021-05-25 15:35:00,242.22,242.6,242.16,242.5,34144.0,213.1226,213.457,213.0698,213.369,34144.0
2021-05-25 15:40:00,242.5,242.75,242.48,242.64,34123.0,213.369,213.589,213.3514,213.4922,34123.0
2021-05-25 15:45:00,242.63,242.66,242.16,242.25,47199.0,213.4834,213.5098,213.0698,213.149,47199.0
2021-05-25 15:50:00,242.31,242.61,241.78,241.95,94437.0,213.2018,213.4658,212.7355,212.8851,94437.0
2021-05-25 15:55:00,242.07,242.24,241.8,242.0,242965.0,212.9906,213.1402,212.7531,212.9291,242965.0
2021-05-26 09:30:00,241.94,242.44,241.57,242.28,49055.0,212.8763,213.3162,212.5507,213.1754,49055.0
2021-05-26 09:35:00,242.38,242.48,241.53,241.63,25377.0,213.2634,213.3514,212.5155,212.6035,25377.0
2021-05-26 09:40:00,241.66,241.99,241.0,241.07,43058.0,212.6299,212.9203,212.0492,212.1108,43058.0
2021-05-26 09:45:00,241.1,241.3,239.9,240.02,45316.0,212.1372,212.3131,211.0813,211.1869,45316.0
2021-05-26 09:50:00,239.99,240.34,239.14,239.69,60945.0,211.1605,211.4685,210.4126,210.8965,60945.0
2021-05-26 09:55:00,239.91,239.98,239.06,239.27,23763.0,211.0901,211.1517,210.3422,210.527,23763.0
2021-05-26 10:00:00,239.35,240.25,239.35,240.09,85241.0,210.5974,211.3893,210.5974,211.2485,85241.0
2021-05-26 10:05:00,240.0,240.23,239.82,240.19,11067.0,211.1693,211.3717,211.0109,211.3365,11067.0
2021-05-26 10:10:00,240.22,240.64,240.11,240.52,13592.0,211.3629,211.7324,211.2661,211.6268,13592.0
2021-05-26 10:15:00,240.48,240.64,240.01,240.09,28797.0,211.5916,211.7324,211.1781,211.2485,28797.0
2021-05-26 10:20:00,240.09,240.37,240.05,240.29,14915.0,211.2485,211.4949,211.2133,211.4245,14915.0
2021-05-26 10:25:00,240.3,240.44,240.02,240.02,16196.0,211.4333,211.5565,211.1869,211.1869,16196.0
2021-05-26 10:30:00,240.07,240.92,239.92,240.56,68905.0,211.2309,211.9788,211.0989,211.662,68905.0
2021-05-26 10:35:00,240.51,240.79,240.35,240.55,15072.0,211.618,211.8644,211.4773,211.6532,15072.0
2021-05-26 10:40:00,240.49,240.63,240.31,240.33,11151.0,211.6004,211.7236,211.4421,211.4597,11151.0
2021-05-26 10:45:00,240.27,240.27,239.95,240.09,11535.0,211.4069,211.4069,211.1253,211.2485,11535.0
2021-05-26 10:50:00,240.08,240.34,240.06,240.19,22377.0,211.2397,211.4685,211.2221,211.3365,22377.0
2021-05-26 10:55:00,240.17,240.4,240.03,240.31,22017.0,211.3189,211.5213,211.1957,211.4421,22017.0
2021-05-26 11:00:00,240.37,240.77,240.35,240.48,13188.0,211.4949,211.8468,211.4773,211.5916,13188.0
2021-05-26 11:05:00,240.47,240.53,240.15,240.18,20908.0,211.5828,211.6356,211.3013,211.3277,20908.0
2021-05-26 11:10:00,240.19,240.19,239.96,240.09,9577.0,211.3365,211.3365,211.1341,211.2485,9577.0
2021-05-26 11:15:00,240.05,240.13,239.85,239.91,9658.0,211.2133,211.2837,211.0373,211.0901,9658.0
2021-05-26 11:20:00,239.85,239.99,239.83,239.86,28085.0,211.0373,211.1605,211.0197,211.0461,28085.0
2021-05-26 11:25:00,239.91,240.17,239.9,240.08,10150.0,211.0901,211.3189,211.0813,211.2397,10150.0
2021-05-26 11:30:00,240.04,240.44,240.04,240.3,15953.0,211.2045,211.5565,211.2045,211.4333,15953.0
2021-05-26 11:35:00,240.26,240.3,240.04,240.14,20703.0,211.3981,211.4333,211.2045,211.2925,20703.0
2021-05-26 11:40:00,240.11,240.18,239.86,239.98,11826.0,211.2661,211.3277,211.0461,211.1517,11826.0
2021-05-26 11:45:00,240.02,240.21,239.93,239.94,9215.0,211.1869,211.3541,211.1077,211.1165,9215.0
2021-05-26 11:50:00,239.94,239.95,239.77,239.95,11897.0,211.1165,211.1253,210.9669,211.1253,11897.0
2021-05-26 11:55:00,239.91,239.93,239.85,239.87,7668.0,211.0901,211.1077,211.0373,211.0549,7668.0
2021-05-26 12:00:00,239.87,240.19,239.83,239.95,27858.0,211.0549,211.3365,211.0197,211.1253,27858.0
2021-05-26 12:05:00,239.95,239.95,239.82,239.86,7924.0,211.1253,211.1253,211.0109,211.0461,7924.0
2021-05-26 12:10:00,239.9,239.91,239.62,239.87,6312.0,211.0813,211.0901,210.835,211.0549,6312.0
2021-05-26 12:15:00,239.84,239.95,239.82,239.93,5805.0,211.0285,211.1253,211.0109,211.1077,5805.0
2021-05-26 12:20:00,239.87,240.07,239.8,240.02,6713.0,211.0549,211.2309,210.9933,211.1869,6713.0
2021-05-26 12:25:00,240.04,240.17,240.01,240.05,18537.0,211.2045,211.3189,211.1781,211.2133,18537.0
2021-05-26 12:30:00,240.05,240.45,240.04,240.36,24968.0,211.2133,211.5653,211.2045,211.4861,24968.0
2021-05-26 12:35:00,240.32,240.44,240.22,240.4,22044.0,211.4509,211.5565,211.3629,211.5213,22044.0
2021-05-26 12:40:00,240.4,240.41,240.19,240.39,14056.0,211.5213,211.5301,211.3365,211.5125,14056.0
2021-05-26 12:45:00,240.43,240.57,240.33,240.45,16123.0,211.5477,211.6708,211.4597,211.5653,16123.0
2021-05-26 12:50:00,240.42,240.44,240.17,240.18,6904.0,211.5389,211.5565,211.3189,211.3277,6904.0
2021-05-26 12:55:00,240.19,240.31,240.08,240.08,18217.0,211.3365,211.4421,211.2397,211.2397,18217.0
2021-05-26 13:00:00,240.09,240.19,240.05,240.07,4771.0,211.2485,211.3365,211.2133,211.2309,4771.0
2021-05-26 13:05:00,240.1,240.2,240.02,240.06,22269.0,211.2573,211.3453,211.1869,211.2221,22269.0
2021-05-26 13:10:00,240.05,240.05,239.69,239.74,7066.0,211.2133,211.2133,210.8965,210.9405,7066.0
2021-05-26 13:15:00,239.76,239.84,239.74,239.8,6360.0,210.9581,211.0285,210.9405,210.9933,6360.0
2021-05-26 13:20:00,239.75,239.96,239.74,239.92,5308.0,210.9493,211.1341,210.9405,211.0989,5308.0
2021-05-26 13:25:00,239.92,240.07,239.92,239.96,6060.0,211.0989,211.2309,211.0989,211.1341,6060.0
2021-05-26 13:30:00,239.97,240.08,239.92,239.95,18161.0,211.1429,211.2397,211.0989,211.1253,18161.0
2021-05-26 13:35:00,239.97,239.97,239.88,239.94,7146.0,211.1429,211.1429,211.0637,211.1165,7146.0
2021-05-26 13:40:00,239.91,239.92,239.56,239.58,8963.0,211.0901,211.0989,210.7822,210.7998,8963.0
2021-05-26 13:45:00,239.62,239.75,239.48,239.62,21260.0,210.835,210.9493,210.7118,210.835,21260.0
2021-05-26 13:50:00,239.62,239.71,239.44,239.55,12181.0,210.835,210.9141,210.6766,210.7734,12181.0
2021-05-26 13:55:00,239.54,239.61,239.37,239.41,15486.0,210.7646,210.8262,210.615,210.6502,15486.0
2021-05-26 14:00:00,239.39,239.39,239.0,239.11,29914.0,210.6326,210.6326,210.2894,210.3862,29914.0
2021-05-26 14:05:00,239.11,239.24,238.97,239.19,18342.0,210.3862,210.5006,210.263,210.4566,18342.0
2021-05-26 14:10:00,239.19,239.28,239.15,239.28,9994.0,210.4566,210.5358,210.4214,210.5358,9994.0
2021-05-26 14:15:00,239.28,239.31,239.12,239.31,19006.0,210.5358,210.5622,210.395,210.5622,19006.0
2021-05-26 14:20:00,239.29,239.31,239.08,239.17,12711.0,210.5446,210.5622,210.3598,210.439,12711.0
2021-05-26 14:25:00,239.19,239.36,239.18,239.36,19691.0,210.4566,210.6062,210.4478,210.6062,19691.0
2021-05-26 14:30:00,239.38,239.44,239.1,239.12,21311.0,210.6238,210.6766,210.3774,210.395,21311.0
2021-05-26 14:35:00,239.13,239.13,238.96,238.96,24224.0,210.4038,210.4038,210.2542,210.2542,24224.0
2021-05-26 14:40:00,239.01,239.07,238.97,239.0,25100.0,210.2982,210.351,210.263,210.2894,25100.0
2021-05-26 14:45:00,238.98,239.05,238.93,238.95,17744.0,210.2718,210.3334,210.2278,210.2454,17744.0
2021-05-26 14:50:00,238.96,238.97,238.86,238.86,14464.0,210.2542,210.263,210.1663,210.1663,14464.0
2021-05-26 14:55:00,238.86,238.97,238.83,238.94,33330.0,210.1663,210.263,210.1399,210.2366,33330.0
2021-05-26 15:00:00,238.9,239.04,238.88,239.0,23045.0,210.2014,210.3246,210.1839,210.2894,23045.0
2021-05-26 15:05:00,238.99,239.22,238.98,239.16,17892.0,210.2806,210.483,210.2718,210.4302,17892.0
2021-05-26 15:10:00,239.13,239.19,239.06,239.13,18384.0,210.4038,210.4566,210.3422,210.4038,18384.0
2021-05-26 15:15:00,239.14,239.26,239.08,239.21,16651.0,210.4126,210.5182,210.3598,210.4742,16651.0
2021-05-26 15:20:00,239.22,239.32,239.15,239.22,22009.0,210.483,210.571,210.4214,210.483,22009.0
2021-05-26 15:25:00,239.21,239.22,239.15,239.19,25339.0,210.4742,210.483,210.4214,210.4566,25339.0
2021-05-26 15:30:00,239.17,239.62,239.16,239.52,34047.0,210.439,210.835,210.4302,210.747,34047.0
2021-05-26 15:35:00,239.5,239.5,239.01,239.13,26618.0,210.7294,210.7294,210.2982,210.4038,26618.0
2021-05-26 15:40:00,239.19,239.46,239.11,239.22,39852.0,210.4566,210.6942,210.3862,210.483,39852.0
2021-05-26 15:45:00,239.19,239.23,238.55,238.56,76367.0,210.4566,210.4918,209.8935,209.9023,76367.0
2021-05-26 15:50:00,238.56,239.0,238.54,238.68,145925.0,209.9023,210.2894,209.8847,210.0079,145925.0
2021-05-26 15:55:00,238.68,238.72,238.33,238.5,244462.0,210.0079,210.0431,209.6999,209.8495,244462.0
2021-05-27 09:30:00,238.76,239.27,237.9,238.45,73575.0,210.0783,210.527,209.3216,209.8055,73575.0
2021-05-27 09:35:00,238.46,238.61,238.01,238.6,32931.0,209.8143,209.9463,209.4184,209.9375,32931.0
2021-05-27 09:40:00,238.53,238.75,238.11,238.7,24376.0,209.8759,210.0695,209.5063,210.0255,24376.0
2021-05-27 09:45:00,238.66,239.47,238.4,238.72,31091.0,209.9903,210.703,209.7615,210.0431,31091.0
2021-05-27 09:50:00,238.61,238.77,238.07,238.08,17710.0,209.9463,210.0871,209.4712,209.48,17710.0
2021-05-27 09:55:00,238.06,238.12,237.75,237.76,14419.0,209.4624,209.5151,209.1896,209.1984,14419.0
2021-05-27 10:00:00,237.78,237.93,237.5,237.56,26938.0,209.216,209.348,208.9696,209.0224,26938.0
2021-05-27 10:05:00,237.54,237.7,237.33,237.33,11944.0,209.0048,209.1456,208.82,208.82,11944.0
2021-05-27 10:10:00,237.35,237.92,237.26,237.85,14267.0,208.8376,209.3392,208.7585,209.2776,14267.0
2021-05-27 10:15:00,237.86,238.06,237.65,237.8,23332.0,209.2864,209.4624,209.1016,209.2336,23332.0
2021-05-27 10:20:00,237.76,237.77,237.38,237.45,13250.0,209.1984,209.2072,208.864,208.9256,13250.0
2021-05-27 10:25:00,237.48,237.49,237.08,237.16,21914.0,208.952,208.9608,208.6001,208.6705,21914.0
2021-05-27 10:30:00,237.13,237.36,237.1,237.13,13393.0,208.6441,208.8464,208.6177,208.6441,13393.0
2021-05-27 10:35:00,237.1,237.1,236.76,236.88,18883.0,208.6177,208.6177,208.3185,208.4241,18883.0
2021-05-27 10:40:00,236.94,237.09,236.9,237.0,9333.0,208.4769,208.6089,208.4417,208.5297,9333.0
2021-05-27 10:45:00,237.0,237.18,236.92,237.09,13402.0,208.5297,208.6881,208.4593,208.6089,13402.0
2021-05-27 10:50:00,237.09,237.61,236.75,237.51,23478.0,208.6089,209.0664,208.3097,208.9784,23478.0
2021-05-27 10:55:00,237.51,237.75,237.27,237.32,16243.0,208.9784,209.1896,208.7673,208.8113,16243.0
2021-05-27 11:00:00,237.24,237.29,236.92,236.95,32300.0,208.7409,208.7849,208.4593,208.4857,32300.0
2021-05-27 11:05:00,236.92,236.92,236.66,236.73,16937.0,208.4593,208.4593,208.2305,208.2921,16937.0
2021-05-27 11:10:00,236.73,236.89,236.63,236.76,22859.0,208.2921,208.4329,208.2041,208.3185,22859.0
2021-05-27 11:15:00,236.77,237.1,236.65,237.07,26762.0,208.3273,208.6177,208.2217,208.5913,26762.0
2021-05-27 11:20:00,237.11,237.15,236.87,236.87,17690.0,208.6265,208.6617,208.4153,208.4153,17690.0
2021-05-27 11:25:00,236.87,236.97,236.56,236.56,13811.0,208.4153,208.5033,208.1425,208.1425,13811.0
2021-05-27 11:30:00,236.59,236.99,236.39,236.96,22132.0,208.1689,208.5209,207.993,208.4945,22132.0
2021-05-27 11:35:00,236.92,237.11,236.82,237.0,26026.0,208.4593,208.6265,208.3713,208.5297,26026.0
2021-05-27 11:40:00,237.0,237.11,236.87,237.05,7256.0,208.5297,208.6265,208.4153,208.5737,7256.0
2021-05-27 11:45:00,237.11,237.11,236.76,236.79,11107.0,208.6265,208.6265,208.3185,208.3449,11107.0
2021-05-27 11:50:00,236.71,236.75,236.47,236.74,8238.0,208.2745,208.3097,208.0634,208.3009,8238.0
2021-05-27 11:55:00,236.81,236.81,236.59,236.64,12560.0,208.3625,208.3625,208.1689,208.2129,12560.0
2021-05-27 12:00:00,236.64,236.71,236.54,236.62,9153.0,208.2129,208.2745,208.125,208.1953,9153.0
2021-05-27 12:05:00,236.62,236.67,236.48,236.48,12837.0,208.1953,208.2393,208.0722,208.0722,12837.0
2021-05-27 12:10:00,236.49,236.53,236.36,236.43,16395.0,208.081,208.1162,207.9666,208.0282,16395.0
2021-05-27 12:15:00,236.45,236.64,236.42,236.48,9900.0,208.0458,208.2129,208.0194,208.0722,9900.0
2021-05-27 12:20:00,236.52,236.53,236.35,236.41,11451.0,208.1074,208.1162,207.9578,208.0106,11451.0
2021-05-27 12:25:00,236.4,236.42,236.24,236.3,11058.0,208.0018,208.0194,207.861,207.9138,11058.0
2021-05-27 12:30:00,236.29,236.37,236.24,236.31,14007.0,207.905,207.9754,207.861,207.9226,14007.0
2021-05-27 12:35:00,236.3,236.39,236.17,236.24,34087.0,207.9138,207.993,207.7994,207.861,34087.0
2021-05-27 12:40:00,236.24,236.24,236.09,236.1,8985.0,207.861,207.861,207.729,207.7378,8985.0
2021-05-27 12:45:00,236.08,236.1,235.86,235.87,19519.0,207.7202,207.7378,207.5266,207.5354,19519.0
2021-05-27 12:50:00,235.88,235.9,235.44,235.54,63802.0,207.5442,207.5618,207.1571,207.2451,63802.0
2021-05-27 12:55:00,235.59,236.27,235.59,236.18,15737.0,207.2891,207.8874,207.2891,207.8082,15737.0
2021-05-27 13:00:00,236.23,236.59,236.02,236.02,23900.0,207.8522,208.1689,207.6674,207.6674,23900.0
2021-05-27 13:05:00,236.05,236.39,236.04,236.22,21000.0,207.6938,207.993,207.685,207.8434,21000.0
2021-05-27 13:10:00,236.21,236.28,236.06,236.14,24672.0,207.8346,207.8962,207.7026,207.773,24672.0
2021-05-27 13:15:00,236.11,236.27,235.72,235.72,18357.0,207.7466,207.8874,207.4035,207.4035,18357.0
2021-05-27 13:20:00,235.72,235.95,235.69,235.79,31336.0,207.4035,207.6058,207.3771,207.465,31336.0
2021-05-27 13:25:00,235.8,236.38,235.74,236.38,13549.0,207.4738,207.9842,207.4211,207.9842,13549.0
2021-05-27 13:30:00,236.33,236.46,236.29,236.41,6787.0,207.9402,208.0546,207.905,208.0106,6787.0
2021-05-27 13:35:00,236.36,236.44,235.73,235.83,52643.0,207.9666,208.037,207.4123,207.5002,52643.0
2021-05-27 13:40:00,235.83,236.13,235.7,236.04,20856.0,207.5002,207.7642,207.3859,207.685,20856.0
2021-05-27 13:45:00,236.1,236.1,235.7,235.75,24162.0,207.7378,207.7378,207.3859,207.4299,24162.0
2021-05-27 13:50:00,235.75,235.96,235.75,235.96,7946.0,207.4299,207.6146,207.4299,207.6146,7946.0
2021-05-27 13:55:00,235.93,236.03,235.74,235.74,7574.0,207.5882,207.6762,207.4211,207.4211,7574.0
2021-05-27 14:00:00,235.75,235.75,235.52,235.55,14058.0,207.4299,207.4299,207.2275,207.2539,14058.0
2021-05-27 14:05:00,235.52,235.64,235.5,235.56,16276.0,207.2275,207.3331,207.2099,207.2627,16276.0
2021-05-27 14:10:00,235.55,235.58,235.27,235.28,17161.0,207.2539,207.2803,207.0075,207.0163,17161.0
2021-05-27 14:15:00,235.28,235.31,235.12,235.14,18125.0,207.0163,207.0427,206.8755,206.8931,18125.0
2021-05-27 14:20:00,235.15,235.15,234.97,235.02,19054.0,206.9019,206.9019,206.7436,206.7875,19054.0
2021-05-27 14:25:00,234.98,235.1,234.95,234.98,19991.0,206.7524,206.8579,206.726,206.7524,19991.0
2021-05-27 14:30:00,234.98,235.08,234.89,234.95,21571.0,206.7524,206.8403,206.6732,206.726,21571.0
2021-05-27 14:35:00,234.95,234.97,234.76,234.8,22790.0,206.726,206.7436,206.5588,206.594,22790.0
2021-05-27 14:40:00,234.77,235.1,234.71,235.1,13783.0,206.5676,206.8579,206.5148,206.8579,13783.0
2021-05-27 14:45:00,235.11,235.59,235.09,235.5,21774.0,206.8667,207.2891,206.8491,207.2099,21774.0
2021-05-27 14:50:00,235.47,235.63,235.23,235.23,17267.0,207.1835,207.3243,206.9723,206.9723,17267.0
2021-05-27 14:55:00,235.23,235.49,235.17,235.48,32634.0,206.9723,207.2011,206.9195,207.1923,32634.0
2021-05-27 15:00:00,235.5,235.61,235.17,235.19,28924.0,207.2099,207.3067,206.9195,206.9371,28924.0
2021-05-27 15:05:00,235.16,235.2,234.94,234.99,20810.0,206.9107,206.9459,206.7172,206.7611,20810.0
2021-05-27 15:10:00,235.01,235.09,234.91,235.08,22454.0,206.7787,206.8491,206.6908,206.8403,22454.0
2021-05-27 15:15:00,235.04,235.05,234.8,234.82,20103.0,206.8051,206.8139,206.594,206.6116,20103.0
2021-05-27 15:20:00,234.82,234.95,234.76,234.79,30182.0,206.6116,206.726,206.5588,206.5852,30182.0
2021-05-27 15:25:00,234.79,234.83,234.67,234.67,26456.0,206.5852,206.6204,206.4796,206.4796,26456.0
2021-05-27 15:30:00,234.69,235.12,234.58,235.12,32195.0,206.4972,206.8755,206.4004,206.8755,32195.0
2021-05-27 15:35:00,235.17,235.37,235.05,235.37,28980.0,206.9195,207.0955,206.8139,207.0955,28980.0
2021-05-27 15:40:00,235.41,235.72,235.35,235.61,30599.0,207.1307,207.4035,207.0779,207.3067,30599.0
2021-05-27 15:45:00,235.64,235.88,235.63,235.78,42329.0,207.3331,207.5442,207.3243,207.4562,42329.0
2021-05-27 15:50:00,235.8,235.95,235.3,235.68,69401.0,207.4738,207.6058,207.0339,207.3683,69401.0
2021-05-27 15:55:00,235.65,235.74,235.31,235.31,118766.0,207.3419,207.4211,207.0427,207.0427,118766.0
2021-05-28 09:30:00,236.21,238.55,236.21,238.3,77546.0,207.8346,209.8935,207.8346,209.6735,77546.0
2021-05-28 09:35:00,238.45,238.91,237.9,238.43,33920.0,209.8055,210.2102,209.3216,209.7879,33920.0
2021-05-28 09:40:00,238.57,238.86,238.35,238.45,19021.0,209.9111,210.1663,209.7175,209.8055,19021.0
2021-05-28 09:45:00,238.45,238.78,238.02,238.02,14961.0,209.8055,210.0959,209.4272,209.4272,14961.0
2021-05-28 09:50:00,238.05,238.1,237.73,237.99,29971.0,209.4536,209.4976,209.172,209.4008,29971.0
2021-05-28 09:55:00,237.99,238.07,237.62,237.71,16288.0,209.4008,209.4712,209.0752,209.1544,16288.0
2021-05-28 10:00:00,237.73,238.35,237.46,238.35,19678.0,209.172,209.7175,208.9344,209.7175,19678.0
2021-05-28 10:05:00,238.25,238.9,238.25,238.9,28812.0,209.6295,210.2014,209.6295,210.2014,28812.0
2021-05-28 10:10:00,238.84,239.18,238.75,238.98,16032.0,210.1487,210.4478,210.0695,210.2718,16032.0
2021-05-28 10:15:00,239.06,239.07,238.71,238.92,13427.0,210.3422,210.351,210.0343,210.219,13427.0
2021-05-28 10:20:00,238.89,239.12,238.72,238.91,20290.0,210.1927,210.395,210.0431,210.2102,20290.0
2021-05-28 10:25:00,238.94,239.33,238.85,239.11,29447.0,210.2366,210.5798,210.1575,210.3862,29447.0
2021-05-28 10:30:00,239.09,239.2,238.83,239.05,28376.0,210.3686,210.4654,210.1399,210.3334,28376.0
2021-05-28 10:35:00,238.97,239.1,238.86,239.05,17479.0,210.263,210.3774,210.1663,210.3334,17479.0
2021-05-28 10:40:00,239.02,239.43,238.93,239.43,13208.0,210.307,210.6678,210.2278,210.6678,13208.0
2021-05-28 10:45:00,239.45,239.59,239.32,239.43,17334.0,210.6854,210.8086,210.571,210.6678,17334.0
2021-05-28 10:50:00,239.44,239.54,239.12,239.31,15837.0,210.6766,210.7646,210.395,210.5622,15837.0
2021-05-28 10:55:00,239.31,239.31,239.09,239.26,12409.0,210.5622,210.5622,210.3686,210.5182,12409.0
2021-05-28 11:00:00,239.24,239.31,238.95,239.22,17438.0,210.5006,210.5622,210.2454,210.483,17438.0
2021-05-28 11:05:00,239.25,239.27,238.28,238.44,29505.0,210.5094,210.527,209.6559,209.7967,29505.0
2021-05-28 11:10:00,238.42,238.59,238.33,238.51,5468.0,209.7791,209.9287,209.6999,209.8583,5468.0
2021-05-28 11:15:00,238.45,238.45,238.12,238.28,4563.0,209.8055,209.8055,209.5151,209.6559,4563.0
2021-05-28 11:20:00,238.25,238.26,237.86,238.06,7691.0,209.6295,209.6383,209.2864,209.4624,7691.0
2021-05-28 11:25:00,238.08,238.08,237.79,237.79,7801.0,209.48,209.48,209.2248,209.2248,7801.0
2021-05-28 11:30:00,237.81,238.25,237.79,238.25,6463.0,209.2424,209.6295,209.2248,209.6295,6463.0
2021-05-28 11:35:00,238.2,238.68,238.18,238.45,19241.0,209.5855,210.0079,209.5679,209.8055,19241.0
2021-05-28 11:40:00,238.46,238.72,238.28,238.29,13795.0,209.8143,210.0431,209.6559,209.6647,13795.0
2021-05-28 11:45:00,238.3,238.32,237.86,237.95,8497.0,209.6735,209.6911,209.2864,209.3656,8497.0
2021-05-28 11:50:00,237.93,238.11,237.86,237.92,5454.0,209.348,209.5063,209.2864,209.3392,5454.0
2021-05-28 11:55:00,237.87,237.93,237.71,237.81,6649.0,209.2952,209.348,209.1544,209.2424,6649.0
2021-05-28 12:00:00,237.86,237.88,237.64,237.75,6163.0,209.2864,209.304,209.0928,209.1896,6163.0
2021-05-28 12:05:00,237.82,238.14,237.79,237.92,15111.0,209.2512,209.5327,209.2248,209.3392,15111.0
2021-05-28 12:10:00,237.93,238.03,237.78,238.02,6124.0,209.348,209.436,209.216,209.4272,6124.0
2021-05-28 12:15:00,238.06,238.18,237.75,237.81,14997.0,209.4624,209.5679,209.1896,209.2424,14997.0
2021-05-28 12:20:00,237.85,238.11,237.8,238.1,8885.0,209.2776,209.5063,209.2336,209.4976,8885.0
2021-05-28 12:25:00,238.08,240.0,238.0,239.39,113134.0,209.48,211.1693,209.4096,210.6326,113134.0
2021-05-28 12:30:00,239.31,240.39,239.3,240.15,124780.0,210.5622,211.5125,210.5534,211.3013,124780.0
2021-05-28 12:35:00,240.07,240.87,239.33,239.33,55468.0,211.2309,211.9348,210.5798,210.5798,55468.0
2021-05-28 12:40:00,239.44,239.44,238.58,238.65,23022.0,210.6766,210.6766,209.9199,209.9815,23022.0
2021-05-28 12:45:00,238.68,238.69,238.15,238.57,46496.0,210.0079,210.0167,209.5415,209.9111,46496.0
2021-05-28 12:50:00,238.6,239.08,238.57,238.66,52882.0,209.9375,210.3598,209.9111,209.9903,52882.0
2021-05-28 12:55:00,238.58,238.73,238.42,238.47,24473.0,209.9199,210.0519,209.7791,209.8231,24473.0
2021-05-28 13:00:00,238.47,238.54,238.29,238.3,15080.0,209.8231,209.8847,209.6647,209.6735,15080.0
2021-05-28 13:05:00,238.28,238.29,237.25,237.29,46409.0,209.6559,209.6647,208.7497,208.7849,46409.0
2021-05-28 13:10:00,237.25,237.54,237.18,237.44,29609.0,208.7497,209.0048,208.6881,208.9168,29609.0
2021-05-28 13:15:00,237.49,237.95,237.46,237.8,19177.0,208.9608,209.3656,208.9344,209.2336,19177.0
2021-05-28 13:20:00,237.75,237.84,237.33,237.38,20132.0,209.1896,209.2688,208.82,208.864,20132.0
2021-05-28 13:25:00,237.3,237.39,237.13,237.18,21268.0,208.7937,208.8728,208.6441,208.6881,21268.0
2021-05-28 13:30:00,237.22,237.27,236.64,237.1,39724.0,208.7233,208.7673,208.2129,208.6177,39724.0
2021-05-28 13:35:00,237.16,237.23,236.77,236.77,21508.0,208.6705,208.7321,208.3273,208.3273,21508.0
2021-05-28 13:40:00,236.78,236.99,236.75,236.81,10600.0,208.3361,208.5209,208.3097,208.3625,10600.0
2021-05-28 13:45:00,236.73,236.76,236.29,236.41,19109.0,208.2921,208.3185,207.905,208.0106,19109.0
2021-05-28 13:50:00,236.41,236.59,236.25,236.25,10475.0,208.0106,208.1689,207.8698,207.8698,10475.0
2021-05-28 13:55:00,236.28,236.51,236.13,236.51,16066.0,207.8962,208.0986,207.7642,208.0986,16066.0
2021-05-28 14:00:00,236.49,236.52,236.2,236.29,9847.0,208.081,208.1074,207.8258,207.905,9847.0
2021-05-28 14:05:00,236.3,236.81,236.3,236.65,20710.0,207.9138,208.3625,207.9138,208.2217,20710.0
2021-05-28 14:10:00,236.6,236.64,236.2,236.49,16415.0,208.1777,208.2129,207.8258,208.081,16415.0
2021-05-28 14:15:00,236.49,236.62,236.44,236.47,8995.0,208.081,208.1953,208.037,208.0634,8995.0
2021-05-28 14:20:00,236.48,236.48,236.23,236.28,12493.0,208.0722,208.0722,207.8522,207.8962,12493.0
2021-05-28 14:25:00,236.27,236.59,236.15,236.44,14935.0,207.8874,208.1689,207.7818,208.037,14935.0
2021-05-28 14:30:00,236.47,237.28,236.44,237.25,23581.0,208.0634,208.7761,208.037,208.7497,23581.0
2021-05-28 14:35:00,237.25,237.79,237.23,237.7,24642.0,208.7497,209.2248,208.7321,209.1456,24642.0
2021-05-28 14:40:00,237.63,238.07,237.63,238.02,19942.0,209.084,209.4712,209.084,209.4272,19942.0
2021-05-28 14:45:00,238.02,238.48,238.0,238.44,25370.0,209.4272,209.8319,209.4096,209.7967,25370.0
2021-05-28 14:50:00,238.45,238.61,238.23,238.5,23026.0,209.8055,209.9463,209.6119,209.8495,23026.0
2021-05-28 14:55:00,238.55,238.67,238.35,238.54,20081.0,209.8935,209.9991,209.7175,209.8847,20081.0
2021-05-28 15:00:00,238.48,238.48,238.02,238.18,15365.0,209.8319,209.8319,209.4272,209.5679,15365.0
2021-05-28 15:05:00,238.22,238.24,237.88,237.96,9068.0,209.6031,209.6207,209.304,209.3744,9068.0
2021-05-28 15:10:00,237.99,238.0,237.67,238.0,13320.0,209.4008,209.4096,209.1192,209.4096,13320.0
2021-05-28 15:15:00,238.09,238.25,237.91,238.12,13714.0,209.4888,209.6295,209.3304,209.5151,13714.0
2021-05-28 15:20:00,238.11,238.18,238.05,238.18,6715.0,209.5063,209.5679,209.4536,209.5679,6715.0
2021-05-28 15:25:00,238.16,238.49,238.07,238.44,12767.0,209.5503,209.8407,209.4712,209.7967,12767.0
2021-05-28 15:30:00,238.51,238.51,238.09,238.14,21842.0,209.8583,209.8583,209.4888,209.5327,21842.0
2021-05-28 15:35:00,238.13,238.29,237.94,237.99,22316.0,209.5239,209.6647,209.3568,209.4008,22316.0
2021-05-28 15:40:00,237.96,238.0,237.75,237.84,22895.0,209.3744,209.4096,209.1896,209.2688,22895.0
2021-05-28 15:45:00,237.84,238.03,237.8,238.0,28315.0,209.2688,209.436,209.2336,209.4096,28315.0
2021-05-28 15:50:00,238.02,238.26,237.8,237.97,66233.0,209.4272,209.6383,209.2336,209.3832,66233.0
2021-05-28 15:55:00,237.9,238.09,237.7,238.03,129162.0,209.3216,209.4888,209.1456,209.436,129162.0
2021-06-01 09:30:00,241.66,242.28,240.1,240.18,116012.0,212.6299,213.1754,211.2573,211.3277,116012.0
2021-06-01 09:35:00,240.09,240.27,238.59,239.05,56691.0,211.2485,211.4069,209.9287,210.3334,56691.0
2021-06-01 09:40:00,239.07,239.26,238.06,238.84,47733.0,210.351,210.5182,209.4624,210.1487,47733.0
2021-06-01 09:45:00,238.91,239.3,238.74,238.78,40936.0,210.2102,210.5534,210.0607,210.0959,40936.0
2021-06-01 09:50:00,238.83,238.89,238.17,238.22,48979.0,210.1399,210.1927,209.5591,209.6031,48979.0
2021-06-01 09:55:00,238.24,238.78,237.81,238.51,43509.0,209.6207,210.0959,209.2424,209.8583,43509.0
2021-06-01 10:00:00,238.51,238.92,237.9,238.02,27890.0,209.8583,210.219,209.3216,209.4272,27890.0
2021-06-01 10:05:00,238.01,238.07,237.8,237.91,18233.0,209.4184,209.4712,209.2336,209.3304,18233.0
2021-06-01 10:10:00,237.91,238.2,237.75,237.76,18272.0,209.3304,209.5855,209.1896,209.1984,18272.0
2021-06-01 10:15:00,237.74,237.77,237.21,237.34,40883.0,209.1808,209.2072,208.7145,208.8288,40883.0
2021-06-01 10:20:00,237.29,237.29,236.77,236.82,22291.0,208.7849,208.7849,208.3273,208.3713,22291.0
2021-06-01 10:25:00,236.82,236.91,236.49,236.61,17886.0,208.3713,208.4505,208.081,208.1865,17886.0
2021-06-01 10:30:00,236.62,236.73,236.44,236.72,15022.0,208.1953,208.2921,208.037,208.2833,15022.0
2021-06-01 10:35:00,236.8,237.17,236.73,237.06,10905.0,208.3537,208.6793,208.2921,208.5825,10905.0
2021-06-01 10:40:00,237.05,237.2,236.86,237.0,14482.0,208.5737,208.7057,208.4065,208.5297,14482.0
2021-06-01 10:45:00,236.94,237.05,236.52,236.55,23472.0,208.4769,208.5737,208.1074,208.1337,23472.0
2021-06-01 10:50:00,236.62,236.63,235.66,235.78,50607.0,208.1953,208.2041,207.3507,207.4562,50607.0
2021-06-01 10:55:00,235.76,235.76,235.35,235.64,32558.0,207.4387,207.4387,207.0779,207.3331,32558.0
2021-06-01 11:00:00,235.61,235.91,235.43,235.49,29489.0,207.3067,207.5706,207.1483,207.2011,29489.0
2021-06-01 11:05:00,235.57,235.57,235.22,235.34,34447.0,207.2715,207.2715,206.9635,207.0691,34447.0
2021-06-01 11:10:00,235.34,235.78,235.32,235.68,21169.0,207.0691,207.4562,207.0515,207.3683,21169.0
2021-06-01 11:15:00,235.62,235.65,235.32,235.37,14490.0,207.3155,207.3419,207.0515,207.0955,14490.0
2021-06-01 11:20:00,235.4,235.49,235.26,235.35,19149.0,207.1219,207.2011,206.9987,207.0779,19149.0
2021-06-01 11:25:00,235.35,235.35,235.01,235.11,18113.0,207.0779,207.0779,206.7787,206.8667,18113.0
2021-06-01 11:30:00,235.1,235.13,234.85,234.91,29965.0,206.8579,206.8843,206.638,206.6908,29965.0
2021-06-01 11:35:00,234.94,234.96,234.67,234.95,15877.0,206.7172,206.7348,206.4796,206.726,15877.0
2021-06-01 11:40:00,234.92,235.09,234.76,234.78,14394.0,206.6996,206.8491,206.5588,206.5764,14394.0
2021-06-01 11:45:00,234.75,234.83,234.67,234.69,22697.0,206.55,206.6204,206.4796,206.4972,22697.0
2021-06-01 11:50:00,234.68,234.68,234.36,234.39,19916.0,206.4884,206.4884,206.2068,206.2332,19916.0
2021-06-01 11:55:00,234.39,234.64,234.36,234.61,19839.0,206.2332,206.4532,206.2068,206.4268,19839.0
2021-06-01 12:00:00,234.64,234.83,234.61,234.75,22597.0,206.4532,206.6204,206.4268,206.55,22597.0
2021-06-01 12:05:00,234.71,234.77,234.56,234.62,17613.0,206.5148,206.5676,206.3828,206.4356,17613.0
2021-06-01 12:10:00,234.62,234.62,234.37,234.41,16130.0,206.4356,206.4356,206.2156,206.2508,16130.0
2021-06-01 12:15:00,234.44,234.5,234.15,234.23,18099.0,206.2772,206.33,206.0221,206.0924,18099.0
2021-06-01 12:20:00,234.23,234.62,234.06,234.55,29858.0,206.0924,206.4356,205.9429,206.374,29858.0
2021-06-01 12:25:00,234.56,234.83,234.49,234.79,11063.0,206.3828,206.6204,206.3212,206.5852,11063.0
2021-06-01 12:30:00,234.8,234.83,234.57,234.73,8817.0,206.594,206.6204,206.3916,206.5324,8817.0
2021-06-01 12:35:00,234.78,234.85,234.55,234.56,9500.0,206.5764,206.638,206.374,206.3828,9500.0
2021-06-01 12:40:00,234.56,234.59,234.42,234.55,10486.0,206.3828,206.4092,206.2596,206.374,10486.0
2021-06-01 12:45:00,234.53,234.53,234.32,234.46,8379.0,206.3564,206.3564,206.1716,206.2948,8379.0
2021-06-01 12:50:00,234.44,234.54,234.15,234.17,17760.0,206.2772,206.3652,206.0221,206.0397,17760.0
2021-06-01 12:55:00,234.16,234.21,233.68,233.99,24441.0,206.0309,206.0748,205.6085,205.8813,24441.0
2021-06-01 13:00:00,233.97,234.3,233.97,234.14,9076.0,205.8637,206.154,205.8637,206.0133,9076.0
2021-06-01 13:05:00,234.07,234.31,234.03,234.29,7783.0,205.9517,206.1628,205.9165,206.1452,7783.0
2021-06-01 13:10:00,234.29,234.4,234.19,234.28,10638.0,206.1452,206.242,206.0573,206.1364,10638.0
2021-06-01 13:15:00,234.23,234.38,234.16,234.23,12231.0,206.0924,206.2244,206.0309,206.0924,12231.0
2021-06-01 13:20:00,234.3,234.35,233.92,234.01,14963.0,206.154,206.198,205.8197,205.8989,14963.0
2021-06-01 13:25:00,233.93,233.98,233.69,233.79,22989.0,205.8285,205.8725,205.6173,205.7053,22989.0
2021-06-01 13:30:00,233.72,233.96,233.7,233.89,17877.0,205.6437,205.8549,205.6261,205.7933,17877.0
2021-06-01 13:35:00,233.87,233.94,233.81,233.94,14355.0,205.7757,205.8373,205.7229,205.8373,14355.0
2021-06-01 13:40:00,233.95,234.16,233.81,233.98,17444.0,205.8461,206.0309,205.7229,205.8725,17444.0
2021-06-01 13:45:00,233.94,234.14,233.91,234.02,13911.0,205.8373,206.0133,205.8109,205.9077,13911.0
2021-06-01 13:50:00,233.96,234.4,233.96,234.37,34424.0,205.8549,206.242,205.8549,206.2156,34424.0
2021-06-01 13:55:00,234.4,234.61,234.39,234.6,15457.0,206.242,206.4268,206.2332,206.418,15457.0
2021-06-01 14:00:00,234.6,234.89,234.54,234.73,17946.0,206.418,206.6732,206.3652,206.5324,17946.0
2021-06-01 14:05:00,234.74,234.74,234.5,234.5,12987.0,206.5412,206.5412,206.33,206.33,12987.0
2021-06-01 14:10:00,234.52,234.58,234.31,234.32,18767.0,206.3476,206.4004,206.1628,206.1716,18767.0
2021-06-01 14:15:00,234.33,234.38,234.07,234.07,22206.0,206.1804,206.2244,205.9517,205.9517,22206.0
2021-06-01 14:20:00,234.08,234.22,233.89,233.97,20713.0,205.9605,206.0836,205.7933,205.8637,20713.0
2021-06-01 14:25:00,233.96,233.99,233.8,233.8,22848.0,205.8549,205.8813,205.7141,205.7141,22848.0
2021-06-01 14:30:00,233.82,233.88,233.71,233.77,33460.0,205.7317,205.7845,205.6349,205.6877,33460.0
2021-06-01 14:35:00,233.73,233.85,233.67,233.81,19112.0,205.6525,205.7581,205.5997,205.7229,19112.0
2021-06-01 14:40:00,233.82,233.85,233.76,233.84,29751.0,205.7317,205.7581,205.6789,205.7493,29751.0
2021-06-01 14:45:00,233.81,234.25,233.8,234.17,17570.0,205.7229,206.11,205.7141,206.0397,17570.0
2021-06-01 14:50:00,234.17,234.23,234.1,234.17,9995.0,206.0397,206.0924,205.9781,206.0397,9995.0
2021-06-01 14:55:00,234.12,234.12,233.93,233.94,8430.0,205.9957,205.9957,205.8285,205.8373,8430.0
2021-06-01 15:00:00,233.94,234.01,233.77,233.78,14656.0,205.8373,205.8989,205.6877,205.6965,14656.0
2021-06-01 15:05:00,233.75,233.87,233.6,233.81,28867.0,205.6701,205.7757,205.5381,205.7229,28867.0
2021-06-01 15:10:00,233.81,233.84,233.69,233.7,11930.0,205.7229,205.7493,205.6173,205.6261,11930.0
2021-06-01 15:15:00,233.73,233.74,233.51,233.54,15826.0,205.6525,205.6613,205.4589,205.4853,15826.0
2021-06-01 15:20:00,233.53,233.75,233.53,233.55,29230.0,205.4765,205.6701,205.4765,205.4941,29230.0
2021-06-01 15:25:00,233.55,233.58,233.33,233.37,26010.0,205.4941,205.5205,205.3006,205.3358,26010.0
2021-06-01 15:30:00,233.31,233.38,233.25,233.26,35356.0,205.283,205.3446,205.2302,205.239,35356.0
2021-06-01 15:35:00,233.26,233.27,233.06,233.13,37740.0,205.239,205.2478,205.063,205.1246,37740.0
2021-06-01 15:40:00,233.13,233.29,233.07,233.1,35230.0,205.1246,205.2654,205.0718,205.0982,35230.0
2021-06-01 15:45:00,233.12,233.61,233.12,233.61,55156.0,205.1158,205.5469,205.1158,205.5469,55156.0
2021-06-01 15:50:00,233.57,233.58,232.94,233.33,92742.0,205.5117,205.5205,204.9574,205.3006,92742.0
2021-06-01 15:55:00,233.31,233.78,233.27,233.65,166398.0,205.283,205.6965,205.2478,205.5821,166398.0
2021-06-02 09:30:00,234.59,235.5,234.24,235.03,71722.0,206.4092,207.2099,206.1012,206.7963,71722.0
2021-06-02 09:35:00,234.94,235.0,234.35,234.89,23926.0,206.7172,206.7699,206.198,206.6732,23926.0
2021-06-02 09:40:00,234.88,235.31,234.5,234.97,24886.0,206.6644,207.0427,206.33,206.7436,24886.0
2021-06-02 09:45:00,235.09,235.89,234.68,235.79,26412.0,206.8491,207.553,206.4884,207.465,26412.0
2021-06-02 09:50:00,235.81,236.18,235.7,236.17,19839.0,207.4826,207.8082,207.3859,207.7994,19839.0
2021-06-02 09:55:00,236.21,236.6,236.0,236.6,27439.0,207.8346,208.1777,207.6498,208.1777,27439.0
2021-06-02 10:00:00,236.56,236.69,235.53,235.63,35662.0,208.1425,208.2569,207.2363,207.3243,35662.0
2021-06-02 10:05:00,235.74,236.07,235.61,236.02,33096.0,207.4211,207.7114,207.3067,207.6674,33096.0
2021-06-02 10:10:00,236.02,236.05,235.72,235.77,9629.0,207.6674,207.6938,207.4035,207.4474,9629.0
2021-06-02 10:15:00,235.83,236.06,235.68,235.91,8037.0,207.5002,207.7026,207.3683,207.5706,8037.0
2021-06-02 10:20:00,235.9,236.09,235.82,236.05,6648.0,207.5618,207.729,207.4914,207.6938,6648.0
2021-06-02 10:25:00,236.1,236.2,235.65,235.88,15758.0,207.7378,207.8258,207.3419,207.5442,15758.0
2021-06-02 10:30:00,235.85,235.89,235.5,235.82,59127.0,207.5178,207.553,207.2099,207.4914,59127.0
2021-06-02 10:35:00,235.85,235.95,235.68,235.72,11608.0,207.5178,207.6058,207.3683,207.4035,11608.0
2021-06-02 10:40:00,235.73,235.91,235.49,235.54,15585.0,207.4123,207.5706,207.2011,207.2451,15585.0
2021-06-02 10:45:00,235.54,235.76,235.41,235.6,21000.0,207.2451,207.4387,207.1307,207.2979,21000.0
2021-06-02 10:50:00,235.64,235.99,235.63,235.75,23135.0,207.3331,207.641,207.3243,207.4299,23135.0
2021-06-02 10:55:00,235.76,236.26,235.53,236.26,19360.0,207.4387,207.8786,207.2363,207.8786,19360.0
2021-06-02 11:00:00,236.22,236.63,236.21,236.34,20343.0,207.8434,208.2041,207.8346,207.949,20343.0
2021-06-02 11:05:00,236.34,236.65,236.23,236.63,23105.0,207.949,208.2217,207.8522,208.2041,23105.0
2021-06-02 11:10:00,236.59,236.65,236.44,236.56,8385.0,208.1689,208.2217,208.037,208.1425,8385.0
2021-06-02 11:15:00,236.56,236.56,236.27,236.29,7433.0,208.1425,208.1425,207.8874,207.905,7433.0
2021-06-02 11:20:00,236.21,236.21,235.96,235.96,7731.0,207.8346,207.8346,207.6146,207.6146,7731.0
2021-06-02 11:25:00,235.96,236.02,235.91,235.91,5873.0,207.6146,207.6674,207.5706,207.5706,5873.0
2021-06-02 11:30:00,235.9,236.26,235.9,235.9,9702.0,207.5618,207.8786,207.5618,207.5618,9702.0
2021-06-02 11:35:00,235.92,235.94,235.43,235.56,21605.0,207.5794,207.597,207.1483,207.2627,21605.0
2021-06-02 11:40:00,235.53,235.6,235.32,235.37,12423.0,207.2363,207.2979,207.0515,207.0955,12423.0
2021-06-02 11:45:00,235.38,235.48,235.13,235.13,7660.0,207.1043,207.1923,206.8843,206.8843,7660.0
2021-06-02 11:50:00,235.13,235.27,235.07,235.09,8715.0,206.8843,207.0075,206.8315,206.8491,8715.0
2021-06-02 11:55:00,235.03,235.03,234.85,234.92,6172.0,206.7963,206.7963,206.638,206.6996,6172.0
2021-06-02 12:00:00,234.83,234.89,234.78,234.81,13700.0,206.6204,206.6732,206.5764,206.6028,13700.0
2021-06-02 12:05:00,234.78,234.78,234.58,234.58,6395.0,206.5764,206.5764,206.4004,206.4004,6395.0
2021-06-02 12:10:00,234.45,234.5,234.31,234.45,13615.0,206.286,206.33,206.1628,206.286,13615.0
2021-06-02 12:15:00,234.47,234.59,234.43,234.5,10249.0,206.3036,206.4092,206.2684,206.33,10249.0
2021-06-02 12:20:00,234.49,234.64,234.48,234.52,7017.0,206.3212,206.4532,206.3124,206.3476,7017.0
2021-06-02 12:25:00,234.6,235.05,234.49,235.05,7996.0,206.418,206.8139,206.3212,206.8139,7996.0
2021-06-02 12:30:00,234.98,235.05,234.5,234.82,14468.0,206.7524,206.8139,206.33,206.6116,14468.0
2021-06-02 12:35:00,234.77,234.77,234.58,234.59,7580.0,206.5676,206.5676,206.4004,206.4092,7580.0
2021-06-02 12:40:00,234.77,234.82,234.55,234.69,5685.0,206.5676,206.6116,206.374,206.4972,5685.0
2021-06-02 12:45:00,234.67,234.68,234.53,234.66,5102.0,206.4796,206.4884,206.3564,206.4708,5102.0
2021-06-02 12:50:00,234.68,234.74,234.58,234.58,6503.0,206.4884,206.5412,206.4004,206.4004,6503.0
2021-06-02 12:55:00,234.59,234.77,234.57,234.57,3350.0,206.4092,206.5676,206.3916,206.3916,3350.0
2021-06-02 13:00:00,234.66,234.73,234.55,234.56,6311.0,206.4708,206.5324,206.374,206.3828,6311.0
2021-06-02 13:05:00,234.63,234.71,234.55,234.65,4999.0,206.4444,206.5148,206.374,206.462,4999.0
2021-06-02 13:10:00,234.69,234.69,234.44,234.53,4112.0,206.4972,206.4972,206.2772,206.3564,4112.0
2021-06-02 13:15:00,234.53,234.65,234.53,234.57,10452.0,206.3564,206.462,206.3564,206.3916,10452.0
2021-06-02 13:20:00,234.56,234.89,234.53,234.73,8656.0,206.3828,206.6732,206.3564,206.5324,8656.0
2021-06-02 13:25:00,234.77,234.89,234.64,234.89,6488.0,206.5676,206.6732,206.4532,206.6732,6488.0
2021-06-02 13:30:00,234.89,235.02,234.8,234.82,10153.0,206.6732,206.7875,206.594,206.6116,10153.0
2021-06-02 13:35:00,234.82,234.94,234.75,234.94,9175.0,206.6116,206.7172,206.55,206.7172,9175.0
2021-06-02 13:40:00,234.94,235.11,234.87,235.1,9966.0,206.7172,206.8667,206.6556,206.8579,9966.0
2021-06-02 13:45:00,235.12,235.3,235.12,235.19,8057.0,206.8755,207.0339,206.8755,206.9371,8057.0
2021-06-02 13:50:00,235.2,235.45,235.2,235.45,6456.0,206.9459,207.1659,206.9459,207.1659,6456.0
2021-06-02 13:55:00,235.42,235.53,235.2,235.3,9055.0,207.1395,207.2363,206.9459,207.0339,9055.0
2021-06-02 14:00:00,235.38,235.38,235.13,235.16,12090.0,207.1043,207.1043,206.8843,206.9107,12090.0
2021-06-02 14:05:00,235.14,235.18,234.69,234.69,10034.0,206.8931,206.9283,206.4972,206.4972,10034.0
2021-06-02 14:10:00,234.71,234.89,234.56,234.61,9558.0,206.5148,206.6732,206.3828,206.4268,9558.0
2021-06-02 14:15:00,234.64,234.64,234.45,234.61,10014.0,206.4532,206.4532,206.286,206.4268,10014.0
2021-06-02 14:20:00,234.62,234.72,234.56,234.61,6273.0,206.4356,206.5236,206.3828,206.4268,6273.0
2021-06-02 14:25:00,234.6,234.63,234.5,234.54,12749.0,206.418,206.4444,206.33,206.3652,12749.0
2021-06-02 14:30:00,234.56,234.56,234.3,234.34,11090.0,206.3828,206.3828,206.154,206.1892,11090.0
2021-06-02 14:35:00,234.38,234.39,234.27,234.28,8239.0,206.2244,206.2332,206.1276,206.1364,8239.0
2021-06-02 14:40:00,234.29,234.44,234.17,234.17,14044.0,206.1452,206.2772,206.0397,206.0397,14044.0
2021-06-02 14:45:00,234.21,234.21,234.07,234.07,11565.0,206.0748,206.0748,205.9517,205.9517,11565.0
2021-06-02 14:50:00,234.07,234.08,233.89,233.89,13095.0,205.9517,205.9605,205.7933,205.7933,13095.0
2021-06-02 14:55:00,233.9,234.22,233.89,234.02,15354.0,205.8021,206.0836,205.7933,205.9077,15354.0
2021-06-02 15:00:00,234.05,234.35,234.0,234.35,9927.0,205.9341,206.198,205.8901,206.198,9927.0
2021-06-02 15:05:00,234.35,234.51,234.35,234.49,9073.0,206.198,206.3388,206.198,206.3212,9073.0
2021-06-02 15:10:00,234.47,234.57,234.46,234.52,10647.0,206.3036,206.3916,206.2948,206.3476,10647.0
2021-06-02 15:15:00,234.54,234.77,234.49,234.69,15050.0,206.3652,206.5676,206.3212,206.4972,15050.0
2021-06-02 15:20:00,234.74,234.97,234.73,234.83,10245.0,206.5412,206.7436,206.5324,206.6204,10245.0
2021-06-02 15:25:00,234.79,234.79,234.52,234.59,13010.0,206.5852,206.5852,206.3476,206.4092,13010.0
2021-06-02 15:30:00,234.64,234.72,234.37,234.45,16301.0,206.4532,206.5236,206.2156,206.286,16301.0
2021-06-02 15:35:00,234.53,234.69,234.43,234.67,13203.0,206.3564,206.4972,206.2684,206.4796,13203.0
2021-06-02 15:40:00,234.74,234.76,234.55,234.68,26092.0,206.5412,206.5588,206.374,206.4884,26092.0
2021-06-02 15:45:00,234.69,234.85,234.58,234.69,26801.0,206.4972,206.638,206.4004,206.4972,26801.0
2021-06-02 15:50:00,234.76,234.9,234.7,234.78,40759.0,206.5588,206.682,206.506,206.5764,40759.0
2021-06-02 15:55:00,234.75,235.2,234.59,235.16,106511.0,206.55,206.9459,206.4092,206.9107,106511.0
2021-06-03 09:30:00,234.13,235.4,233.36,235.25,58670.0,206.0045,207.1219,205.327,206.9899,58670.0
2021-06-03 09:35:00,235.34,235.34,234.6,234.71,15544.0,207.0691,207.0691,206.418,206.5148,15544.0
2021-06-03 09:40:00,234.84,234.84,234.16,234.57,14526.0,206.6292,206.6292,206.0309,206.3916,14526.0
2021-06-03 09:45:00,234.45,234.63,233.89,234.08,16313.0,206.286,206.4444,205.7933,205.9605,16313.0
2021-06-03 09:50:00,234.03,234.37,233.73,234.14,13441.0,205.9165,206.2156,205.6525,206.0133,13441.0
2021-06-03 09:55:00,234.13,234.53,233.63,234.53,12642.0,206.0045,206.3564,205.5645,206.3564,12642.0
2021-06-03 10:00:00,234.53,235.48,234.51,235.39,34232.0,206.3564,207.1923,206.3388,207.1131,34232.0
2021-06-03 10:05:00,235.43,236.07,235.43,235.93,18251.0,207.1483,207.7114,207.1483,207.5882,18251.0
2021-06-03 10:10:00,235.93,236.31,235.87,236.11,16557.0,207.5882,207.9226,207.5354,207.7466,16557.0
2021-06-03 10:15:00,236.09,236.58,236.09,236.5,26516.0,207.729,208.1601,207.729,208.0898,26516.0
2021-06-03 10:20:00,236.44,236.5,235.66,235.74,8047.0,208.037,208.0898,207.3507,207.4211,8047.0
2021-06-03 10:25:00,235.66,235.69,235.1,235.2,17660.0,207.3507,207.3771,206.8579,206.9459,17660.0
2021-06-03 10:30:00,235.24,235.49,235.22,235.49,11100.0,206.9811,207.2011,206.9635,207.2011,11100.0
2021-06-03 10:35:00,235.48,235.65,235.22,235.26,14001.0,207.1923,207.3419,206.9635,206.9987,14001.0
2021-06-03 10:40:00,235.18,235.41,235.1,235.33,13274.0,206.9283,207.1307,206.8579,207.0603,13274.0
2021-06-03 10:45:00,235.35,235.66,235.09,235.46,13094.0,207.0779,207.3507,206.8491,207.1747,13094.0
2021-06-03 10:50:00,235.49,235.81,235.49,235.58,24030.0,207.2011,207.4826,207.2011,207.2803,24030.0
2021-06-03 10:55:00,235.64,235.8,235.29,235.67,16521.0,207.3331,207.4738,207.0251,207.3595,16521.0
2021-06-03 11:00:00,235.65,235.91,235.55,235.76,19556.0,207.3419,207.5706,207.2539,207.4387,19556.0
2021-06-03 11:05:00,235.8,235.97,235.71,235.87,16256.0,207.4738,207.6234,207.3947,207.5354,16256.0
2021-06-03 11:10:00,235.87,235.96,235.75,235.86,13124.0,207.5354,207.6146,207.4299,207.5266,13124.0
2021-06-03 11:15:00,235.85,235.93,235.46,235.46,6586.0,207.5178,207.5882,207.1747,207.1747,6586.0
2021-06-03 11:20:00,235.48,235.58,235.36,235.55,7350.0,207.1923,207.2803,207.0867,207.2539,7350.0
2021-06-03 11:25:00,235.49,235.75,235.26,235.33,14081.0,207.2011,207.4299,206.9987,207.0603,14081.0
2021-06-03 11:30:00,235.39,235.4,235.18,235.22,6060.0,207.1131,207.1219,206.9283,206.9635,6060.0
2021-06-03 11:35:00,235.3,235.33,234.95,234.95,5888.0,207.0339,207.0603,206.726,206.726,5888.0
2021-06-03 11:40:00,234.95,235.06,234.89,235.04,5809.0,206.726,206.8227,206.6732,206.8051,5809.0
2021-06-03 11:45:00,235.02,235.17,234.91,234.97,7990.0,206.7875,206.9195,206.6908,206.7436,7990.0
2021-06-03 11:50:00,234.94,235.01,234.8,235.01,7624.0,206.7172,206.7787,206.594,206.7787,7624.0
2021-06-03 11:55:00,235.0,235.38,234.97,235.3,12630.0,206.7699,207.1043,206.7436,207.0339,12630.0
2021-06-03 12:00:00,235.26,235.34,235.09,235.09,15837.0,206.9987,207.0691,206.8491,206.8491,15837.0
2021-06-03 12:05:00,235.17,235.33,235.08,235.33,9319.0,206.9195,207.0603,206.8403,207.0603,9319.0
2021-06-03 12:10:00,235.3,235.42,235.22,235.22,11893.0,207.0339,207.1395,206.9635,206.9635,11893.0
2021-06-03 12:15:00,235.2,235.26,235.08,235.09,5751.0,206.9459,206.9987,206.8403,206.8491,5751.0
2021-06-03 12:20:00,235.09,235.12,234.9,235.03,3712.0,206.8491,206.8755,206.682,206.7963,3712.0
2021-06-03 12:25:00,235.05,235.48,235.05,235.33,6516.0,206.8139,207.1923,206.8139,207.0603,6516.0
2021-06-03 12:30:00,235.4,235.49,235.23,235.23,10546.0,207.1219,207.2011,206.9723,206.9723,10546.0
2021-06-03 12:35:00,235.27,235.31,235.17,235.27,4540.0,207.0075,207.0427,206.9195,207.0075,4540.0
2021-06-03 12:40:00,235.25,235.51,235.22,235.5,10293.0,206.9899,207.2187,206.9635,207.2099,10293.0
2021-06-03 12:45:00,235.56,235.77,235.56,235.57,12198.0,207.2627,207.4474,207.2627,207.2715,12198.0
2021-06-03 12:50:00,235.61,235.62,235.45,235.5,8813.0,207.3067,207.3155,207.1659,207.2099,8813.0
2021-06-03 12:55:00,235.55,235.56,235.37,235.4,8494.0,207.2539,207.2627,207.0955,207.1219,8494.0
2021-06-03 13:00:00,235.32,235.42,235.22,235.31,7101.0,207.0515,207.1395,206.9635,207.0427,7101.0
2021-06-03 13:05:00,235.27,235.43,235.16,235.4,7560.0,207.0075,207.1483,206.9107,207.1219,7560.0
2021-06-03 13:10:00,235.42,235.44,235.19,235.27,6343.0,207.1395,207.1571,206.9371,207.0075,6343.0
2021-06-03 13:15:00,235.3,235.46,235.27,235.46,4015.0,207.0339,207.1747,207.0075,207.1747,4015.0
2021-06-03 13:20:00,235.45,235.55,235.35,235.35,8208.0,207.1659,207.2539,207.0779,207.0779,8208.0
2021-06-03 13:25:00,235.38,235.57,235.33,235.39,6347.0,207.1043,207.2715,207.0603,207.1131,6347.0
2021-06-03 13:30:00,235.32,235.64,235.32,235.61,10346.0,207.0515,207.3331,207.0515,207.3067,10346.0
2021-06-03 13:35:00,235.56,235.59,235.47,235.59,6972.0,207.2627,207.2891,207.1835,207.2891,6972.0
2021-06-03 13:40:00,235.59,235.68,235.56,235.58,6157.0,207.2891,207.3683,207.2627,207.2803,6157.0
2021-06-03 13:45:00,235.62,235.74,235.51,235.69,5108.0,207.3155,207.4211,207.2187,207.3771,5108.0
2021-06-03 13:50:00,235.66,235.94,235.66,235.86,7538.0,207.3507,207.597,207.3507,207.5266,7538.0
2021-06-03 13:55:00,235.86,235.89,235.47,235.69,7359.0,207.5266,207.553,207.1835,207.3771,7359.0
2021-06-03 14:00:00,235.69,235.75,235.59,235.75,4205.0,207.3771,207.4299,207.2891,207.4299,4205.0
2021-06-03 14:05:00,235.72,235.92,235.69,235.74,7041.0,207.4035,207.5794,207.3771,207.4211,7041.0
2021-06-03 14:10:00,235.78,236.1,235.77,236.0,6952.0,207.4562,207.7378,207.4474,207.6498,6952.0
2021-06-03 14:15:00,236.04,236.06,235.83,235.99,10457.0,207.685,207.7026,207.5002,207.641,10457.0
2021-06-03 14:20:00,235.94,236.08,235.86,235.99,12376.0,207.597,207.7202,207.5266,207.641,12376.0
2021-06-03 14:25:00,235.98,236.04,235.81,235.87,9303.0,207.6322,207.685,207.4826,207.5354,9303.0
2021-06-03 14:30:00,235.78,235.9,235.78,235.78,7022.0,207.4562,207.5618,207.4562,207.4562,7022.0
2021-06-03 14:35:00,235.78,235.99,235.78,235.89,7839.0,207.4562,207.641,207.4562,207.553,7839.0
2021-06-03 14:40:00,235.87,235.92,235.78,235.81,7163.0,207.5354,207.5794,207.4562,207.4826,7163.0
2021-06-03 14:45:00,235.86,235.91,235.75,235.81,8873.0,207.5266,207.5706,207.4299,207.4826,8873.0
2021-06-03 14:50:00,235.8,236.01,235.75,236.01,6983.0,207.4738,207.6586,207.4299,207.6586,6983.0
2021-06-03 14:55:00,235.96,236.05,235.89,235.98,8070.0,207.6146,207.6938,207.553,207.6322,8070.0
2021-06-03 15:00:00,236.0,236.16,236.0,236.0,7362.0,207.6498,207.7906,207.6498,207.6498,7362.0
2021-06-03 15:05:00,236.04,236.19,236.0,236.08,12517.0,207.685,207.817,207.6498,207.7202,12517.0
2021-06-03 15:10:00,236.13,236.44,236.08,236.36,8109.0,207.7642,208.037,207.7202,207.9666,8109.0
2021-06-03 15:15:00,236.36,236.38,236.18,236.3,23314.0,207.9666,207.9842,207.8082,207.9138,23314.0
2021-06-03 15:20:00,236.28,236.32,236.14,236.2,14656.0,207.8962,207.9314,207.773,207.8258,14656.0
2021-06-03 15:25:00,236.25,236.33,236.08,236.26,13984.0,207.8698,207.9402,207.7202,207.8786,13984.0
2021-06-03 15:30:00,236.27,236.3,236.1,236.16,16414.0,207.8874,207.9138,207.7378,207.7906,16414.0
2021-06-03 15:35:00,236.18,236.36,236.16,236.29,14051.0,207.8082,207.9666,207.7906,207.905,14051.0
2021-06-03 15:40:00,236.34,236.36,236.02,236.03,18024.0,207.949,207.9666,207.6674,207.6762,18024.0
2021-06-03 15:45:00,235.99,236.12,235.88,236.09,23793.0,207.641,207.7554,207.5442,207.729,23793.0
2021-06-03 15:50:00,236.09,236.1,235.76,235.86,41143.0,207.729,207.7378,207.4387,207.5266,41143.0
2021-06-03 15:55:00,235.82,236.09,235.66,235.76,88054.0,207.4914,207.729,207.3507,207.4387,88054.0
2021-06-04 09:30:00,236.74,237.41,235.75,236.73,48861.0,208.3009,208.8904,207.4299,208.2921,48861.0
2021-06-04 09:35:00,236.83,236.92,236.46,236.8,14778.0,208.3801,208.4593,208.0546,208.3537,14778.0
2021-06-04 09:40:00,236.91,237.51,236.88,237.45,15848.0,208.4505,208.9784,208.4241,208.9256,15848.0
2021-06-04 09:45:00,237.58,237.58,236.62,236.95,14395.0,209.04,209.04,208.1953,208.4857,14395.0
2021-06-04 09:50:00,236.96,237.39,236.96,237.1,17594.0,208.4945,208.8728,208.4945,208.6177,17594.0
2021-06-04 09:55:00,237.16,237.3,237.04,237.06,17061.0,208.6705,208.7937,208.5649,208.5825,17061.0
2021-06-04 10:00:00,237.17,238.17,237.11,237.83,17003.0,208.6793,209.5591,208.6265,209.26,17003.0
2021-06-04 10:05:00,237.88,238.47,237.88,238.44,13526.0,209.304,209.8231,209.304,209.7967,13526.0
2021-06-04 10:10:00,238.46,238.77,238.36,238.58,18867.0,209.8143,210.0871,209.7263,209.9199,18867.0
2021-06-04 10:15:00,238.57,238.88,238.44,238.62,21160.0,209.9111,210.1839,209.7967,209.9551,21160.0
2021-06-04 10:20:00,238.69,238.84,238.26,238.58,25603.0,210.0167,210.1487,209.6383,209.9199,25603.0
2021-06-04 10:25:00,238.57,238.79,238.22,238.41,16801.0,209.9111,210.1047,209.6031,209.7703,16801.0
2021-06-04 10:30:00,238.44,238.63,238.28,238.35,12702.0,209.7967,209.9639,209.6559,209.7175,12702.0
2021-06-04 10:35:00,238.35,238.71,238.29,238.51,12497.0,209.7175,210.0343,209.6647,209.8583,12497.0
2021-06-04 10:40:00,238.54,238.66,238.43,238.54,10178.0,209.8847,209.9903,209.7879,209.8847,10178.0
2021-06-04 10:45:00,238.55,238.69,238.41,238.46,16807.0,209.8935,210.0167,209.7703,209.8143,16807.0
2021-06-04 10:50:00,238.46,238.57,238.35,238.5,11913.0,209.8143,209.9111,209.7175,209.8495,11913.0
2021-06-04 10:55:00,238.55,238.56,238.29,238.33,17027.0,209.8935,209.9023,209.6647,209.6999,17027.0
2021-06-04 11:00:00,238.33,238.57,238.27,238.5,11008.0,209.6999,209.9111,209.6471,209.8495,11008.0
2021-06-04 11:05:00,238.46,238.66,238.41,238.52,11620.0,209.8143,209.9903,209.7703,209.8671,11620.0
2021-06-04 11:10:00,238.58,238.8,238.52,238.7,11714.0,209.9199,210.1135,209.8671,210.0255,11714.0
2021-06-04 11:15:00,238.71,239.28,238.7,239.1,18578.0,210.0343,210.5358,210.0255,210.3774,18578.0
2021-06-04 11:20:00,239.05,239.22,238.71,238.72,15004.0,210.3334,210.483,210.0343,210.0431,15004.0
2021-06-04 11:25:00,238.71,238.9,238.69,238.87,14747.0,210.0343,210.2014,210.0167,210.1751,14747.0
2021-06-04 11:30:00,238.86,238.86,238.63,238.64,20371.0,210.1663,210.1663,209.9639,209.9727,20371.0
2021-06-04 11:35:00,238.67,238.71,238.34,238.36,13702.0,209.9991,210.0343,209.7087,209.7263,13702.0
2021-06-04 11:40:00,238.36,238.58,238.21,238.36,17155.0,209.7263,209.9199,209.5943,209.7263,17155.0
2021-06-04 11:45:00,238.37,238.72,238.25,238.63,14552.0,209.7351,210.0431,209.6295,209.9639,14552.0
2021-06-04 11:50:00,238.61,238.67,238.28,238.5,8542.0,209.9463,209.9991,209.6559,209.8495,8542.0
2021-06-04 11:55:00,238.47,238.47,238.13,238.18,6114.0,209.8231,209.8231,209.5239,209.5679,6114.0
2021-06-04 12:00:00,238.18,238.24,238.05,238.17,7569.0,209.5679,209.6207,209.4536,209.5591,7569.0
2021-06-04 12:05:00,238.11,238.21,237.94,238.05,10676.0,209.5063,209.5943,209.3568,209.4536,10676.0
2021-06-04 12:10:00,238.03,238.09,237.82,237.82,7047.0,209.436,209.4888,209.2512,209.2512,7047.0
2021-06-04 12:15:00,237.79,238.06,237.71,237.9,14981.0,209.2248,209.4624,209.1544,209.3216,14981.0
2021-06-04 12:20:00,237.96,238.01,237.63,237.67,6260.0,209.3744,209.4184,209.084,209.1192,6260.0
2021-06-04 12:25:00,237.63,237.65,237.47,237.48,5118.0,209.084,209.1016,208.9432,208.952,5118.0
2021-06-04 12:30:00,237.5,237.69,237.48,237.56,10652.0,208.9696,209.1368,208.952,209.0224,10652.0
2021-06-04 12:35:00,237.56,237.57,237.35,237.39,11491.0,209.0224,209.0312,208.8376,208.8728,11491.0
2021-06-04 12:40:00,237.39,237.4,237.25,237.36,3585.0,208.8728,208.8816,208.7497,208.8464,3585.0
2021-06-04 12:45:00,237.31,237.33,237.12,237.2,14427.0,208.8025,208.82,208.6353,208.7057,14427.0
2021-06-04 12:50:00,237.14,237.2,237.1,237.18,6477.0,208.6529,208.7057,208.6177,208.6881,6477.0
2021-06-04 12:55:00,237.19,237.26,237.03,237.05,9206.0,208.6969,208.7585,208.5561,208.5737,9206.0
2021-06-04 13:00:00,237.02,237.15,236.9,236.94,9821.0,208.5473,208.6617,208.4417,208.4769,9821.0
2021-06-04 13:05:00,236.98,237.12,236.95,237.12,2076.0,208.5121,208.6353,208.4857,208.6353,2076.0
2021-06-04 13:10:00,237.12,237.17,237.04,237.13,5193.0,208.6353,208.6793,208.5649,208.6441,5193.0
2021-06-04 13:15:00,237.1,237.13,236.94,236.94,9046.0,208.6177,208.6441,208.4769,208.4769,9046.0
2021-06-04 13:20:00,236.9,237.07,236.81,237.0,5171.0,208.4417,208.5913,208.3625,208.5297,5171.0
2021-06-04 13:25:00,237.1,237.17,237.05,237.05,6893.0,208.6177,208.6793,208.5737,208.5737,6893.0
2021-06-04 13:30:00,237.05,237.22,237.05,237.21,4496.0,208.5737,208.7233,208.5737,208.7145,4496.0
2021-06-04 13:35:00,237.2,237.39,237.08,237.39,9019.0,208.7057,208.8728,208.6001,208.8728,9019.0
2021-06-04 13:40:00,237.48,237.56,237.35,237.46,7305.0,208.952,209.0224,208.8376,208.9344,7305.0
2021-06-04 13:45:00,237.47,237.54,237.42,237.51,3540.0,208.9432,209.0048,208.8992,208.9784,3540.0
2021-06-04 13:50:00,237.48,237.65,237.4,237.65,7614.0,208.952,209.1016,208.8816,209.1016,7614.0
2021-06-04 13:55:00,237.67,237.67,237.45,237.5,4543.0,209.1192,209.1192,208.9256,208.9696,4543.0
2021-06-04 14:00:00,237.6,237.71,237.56,237.59,10015.0,209.0576,209.1544,209.0224,209.0488,10015.0
2021-06-04 14:05:00,237.55,237.78,237.51,237.66,8075.0,209.0136,209.216,208.9784,209.1104,8075.0
2021-06-04 14:10:00,237.67,237.72,237.51,237.62,7811.0,209.1192,209.1632,208.9784,209.0752,7811.0
2021-06-04 14:15:00,237.62,237.87,237.62,237.87,5342.0,209.0752,209.2952,209.0752,209.2952,5342.0
2021-06-04 14:20:00,237.88,237.89,237.61,237.61,10287.0,209.304,209.3128,209.0664,209.0664,10287.0
2021-06-04 14:25:00,237.61,237.67,237.58,237.67,4732.0,209.0664,209.1192,209.04,209.1192,4732.0
2021-06-04 14:30:00,237.71,237.71,237.55,237.63,8170.0,209.1544,209.1544,209.0136,209.084,8170.0
2021-06-04 14:35:00,237.65,237.72,237.55,237.62,8736.0,209.1016,209.1632,209.0136,209.0752,8736.0
2021-06-04 14:40:00,237.59,237.7,237.49,237.66,8034.0,209.0488,209.1456,208.9608,209.1104,8034.0
2021-06-04 14:45:00,237.68,237.68,237.43,237.44,5375.0,209.128,209.128,208.908,208.9168,5375.0
2021-06-04 14:50:00,237.45,237.48,237.32,237.36,8571.0,208.9256,208.952,208.8113,208.8464,8571.0
2021-06-04 14:55:00,237.39,237.39,237.23,237.26,6575.0,208.8728,208.8728,208.7321,208.7585,6575.0
2021-06-04 15:00:00,237.24,237.27,237.12,237.22,6200.0,208.7409,208.7673,208.6353,208.7233,6200.0
2021-06-04 15:05:00,237.27,237.45,237.18,237.19,7475.0,208.7673,208.9256,208.6881,208.6969,7475.0
2021-06-04 15:10:00,237.18,237.27,237.09,237.15,5123.0,208.6881,208.7673,208.6089,208.6617,5123.0
2021-06-04 15:15:00,237.16,237.16,236.99,237.06,9253.0,208.6705,208.6705,208.5209,208.5825,9253.0
2021-06-04 15:20:00,237.07,237.14,236.94,236.95,9887.0,208.5913,208.6529,208.4769,208.4857,9887.0
2021-06-04 15:25:00,236.97,236.98,236.67,236.76,9418.0,208.5033,208.5121,208.2393,208.3185,9418.0
2021-06-04 15:30:00,236.75,236.77,236.59,236.72,13325.0,208.3097,208.3273,208.1689,208.2833,13325.0
2021-06-04 15:35:00,236.75,236.8,236.56,236.63,22923.0,208.3097,208.3537,208.1425,208.2041,22923.0
2021-06-04 15:40:00,236.65,236.95,236.64,236.91,13871.0,208.2217,208.4857,208.2129,208.4505,13871.0
2021-06-04 15:45:00,236.9,236.9,236.7,236.71,19723.0,208.4417,208.4417,208.2657,208.2745,19723.0
2021-06-04 15:50:00,236.69,236.9,236.63,236.83,36842.0,208.2569,208.4417,208.2041,208.3801,36842.0
2021-06-04 15:55:00,236.82,236.98,236.75,236.86,61052.0,208.3713,208.5121,208.3097,208.4065,61052.0
2021-06-07 09:30:00,236.92,237.38,235.27,235.77,63139.0,208.4593,208.864,207.0075,207.4474,63139.0
2021-06-07 09:35:00,235.83,236.98,235.2,236.34,20326.0,207.5002,208.5121,206.9459,207.949,20326.0
2021-06-07 09:40:00,236.58,236.68,236.08,236.45,8514.0,208.1601,208.2481,207.7202,208.0458,8514.0
2021-06-07 09:45:00,236.7,237.1,236.53,236.96,9534.0,208.2657,208.6177,208.1162,208.4945,9534.0
2021-06-07 09:50:00,237.09,237.21,236.71,236.71,11380.0,208.6089,208.7145,208.2745,208.2745,11380.0
2021-06-07 09:55:00,236.84,236.84,235.75,235.75,6982.0,208.3889,208.3889,207.4299,207.4299,6982.0
2021-06-07 10:00:00,235.75,235.98,235.43,235.56,10609.0,207.4299,207.6322,207.1483,207.2627,10609.0
2021-06-07 10:05:00,235.59,235.97,235.59,235.9,8376.0,207.2891,207.6234,207.2891,207.5618,8376.0
2021-06-07 10:10:00,235.83,236.08,235.83,236.01,4720.0,207.5002,207.7202,207.5002,207.6586,4720.0
2021-06-07 10:15:00,235.99,235.99,235.8,235.85,10041.0,207.641,207.641,207.4738,207.5178,10041.0
2021-06-07 10:20:00,235.89,235.91,235.45,235.49,9631.0,207.553,207.5706,207.1659,207.2011,9631.0
2021-06-07 10:25:00,235.54,235.68,235.45,235.57,2383.0,207.2451,207.3683,207.1659,207.2715,2383.0
2021-06-07 10:30:00,235.68,235.92,235.53,235.92,8477.0,207.3683,207.5794,207.2363,207.5794,8477.0
2021-06-07 10:35:00,235.89,235.95,235.64,235.8,12263.0,207.553,207.6058,207.3331,207.4738,12263.0
2021-06-07 10:40:00,235.83,235.98,235.66,235.97,9418.0,207.5002,207.6322,207.3507,207.6234,9418.0
2021-06-07 10:45:00,235.99,236.03,235.68,235.69,7698.0,207.641,207.6762,207.3683,207.3771,7698.0
2021-06-07 10:50:00,235.74,236.78,235.71,235.84,16924.0,207.4211,208.3361,207.3947,207.509,16924.0
2021-06-07 10:55:00,235.75,237.93,235.75,237.29,43578.0,207.4299,209.348,207.4299,208.7849,43578.0
2021-06-07 11:00:00,237.29,237.47,236.57,236.57,20805.0,208.7849,208.9432,208.1513,208.1513,20805.0
2021-06-07 11:05:00,236.57,237.33,236.57,237.16,10229.0,208.1513,208.82,208.1513,208.6705,10229.0
2021-06-07 11:10:00,237.27,237.64,236.91,237.59,8841.0,208.7673,209.0928,208.4505,209.0488,8841.0
2021-06-07 11:15:00,237.32,237.89,237.23,237.48,12767.0,208.8113,209.3128,208.7321,208.952,12767.0
2021-06-07 11:20:00,237.44,237.65,237.05,237.33,9706.0,208.9168,209.1016,208.5737,208.82,9706.0
2021-06-07 11:25:00,237.39,237.51,236.84,236.86,9344.0,208.8728,208.9784,208.3889,208.4065,9344.0
2021-06-07 11:30:00,237.04,237.05,236.5,236.67,8268.0,208.5649,208.5737,208.0898,208.2393,8268.0
2021-06-07 11:35:00,236.73,236.89,236.61,236.89,5471.0,208.2921,208.4329,208.1865,208.4329,5471.0
2021-06-07 11:40:00,236.91,237.33,236.71,237.3,13947.0,208.4505,208.82,208.2745,208.7937,13947.0
2021-06-07 11:45:00,237.37,237.4,236.91,236.93,12280.0,208.8552,208.8816,208.4505,208.4681,12280.0
2021-06-07 11:50:00,236.94,237.2,236.87,237.14,18566.0,208.4769,208.7057,208.4153,208.6529,18566.0
2021-06-07 11:55:00,237.08,237.14,236.95,237.0,4265.0,208.6001,208.6529,208.4857,208.5297,4265.0
2021-06-07 12:00:00,237.0,237.05,236.77,236.91,7155.0,208.5297,208.5737,208.3273,208.4505,7155.0
2021-06-07 12:05:00,236.96,237.14,236.86,237.06,6323.0,208.4945,208.6529,208.4065,208.5825,6323.0
2021-06-07 12:10:00,237.06,237.32,236.99,237.32,9362.0,208.5825,208.8113,208.5209,208.8113,9362.0
2021-06-07 12:15:00,237.31,237.4,237.23,237.36,3881.0,208.8025,208.8816,208.7321,208.8464,3881.0
2021-06-07 12:20:00,237.36,237.4,237.07,237.14,6839.0,208.8464,208.8816,208.5913,208.6529,6839.0
2021-06-07 12:25:00,237.2,237.2,237.06,237.1,5102.0,208.7057,208.7057,208.5825,208.6177,5102.0
2021-06-07 12:30:00,237.11,237.12,236.84,236.98,9288.0,208.6265,208.6353,208.3889,208.5121,9288.0
2021-06-07 12:35:00,236.94,237.16,236.94,237.11,6258.0,208.4769,208.6705,208.4769,208.6265,6258.0
2021-06-07 12:40:00,237.06,237.18,237.0,237.08,3844.0,208.5825,208.6881,208.5297,208.6001,3844.0
2021-06-07 12:45:00,237.0,237.09,236.95,237.05,7015.0,208.5297,208.6089,208.4857,208.5737,7015.0
2021-06-07 12:50:00,237.11,237.55,237.09,237.55,13736.0,208.6265,209.0136,208.6089,209.0136,13736.0
2021-06-07 12:55:00,237.56,237.86,237.44,237.84,10209.0,209.0224,209.2864,208.9168,209.2688,10209.0
2021-06-07 13:00:00,237.87,238.16,237.73,238.05,16782.0,209.2952,209.5503,209.172,209.4536,16782.0
2021-06-07 13:05:00,238.1,238.34,238.08,238.14,7041.0,209.4976,209.7087,209.48,209.5327,7041.0
2021-06-07 13:10:00,238.22,238.54,238.21,238.47,6847.0,209.6031,209.8847,209.5943,209.8231,6847.0
2021-06-07 13:15:00,238.5,238.9,238.49,238.8,19138.0,209.8495,210.2014,209.8407,210.1135,19138.0
2021-06-07 13:20:00,238.8,238.9,238.56,238.78,9232.0,210.1135,210.2014,209.9023,210.0959,9232.0
2021-06-07 13:25:00,238.84,239.55,238.84,239.53,22374.0,210.1487,210.7734,210.1487,210.7558,22374.0
2021-06-07 13:30:00,239.41,240.57,239.4,239.76,37241.0,210.6502,211.6708,210.6414,210.9581,37241.0
2021-06-07 13:35:00,239.74,239.75,238.75,238.8,9342.0,210.9405,210.9493,210.0695,210.1135,9342.0
2021-06-07 13:40:00,238.78,238.89,238.24,238.56,9509.0,210.0959,210.1927,209.6207,209.9023,9509.0
2021-06-07 13:45:00,238.71,238.98,238.54,238.89,12946.0,210.0343,210.2718,209.8847,210.1927,12946.0
2021-06-07 13:50:00,238.93,238.93,238.46,238.52,11417.0,210.2278,210.2278,209.8143,209.8671,11417.0
2021-06-07 13:55:00,238.59,238.93,238.58,238.9,12659.0,209.9287,210.2278,209.9199,210.2014,12659.0
2021-06-07 14:00:00,238.81,238.82,238.47,238.47,6138.0,210.1223,210.1311,209.8231,209.8231,6138.0
2021-06-07 14:05:00,238.46,238.62,238.19,238.36,7686.0,209.8143,209.9551,209.5767,209.7263,7686.0
2021-06-07 14:10:00,238.37,238.45,238.32,238.38,8362.0,209.7351,209.8055,209.6911,209.7439,8362.0
2021-06-07 14:15:00,238.44,238.52,238.29,238.36,7333.0,209.7967,209.8671,209.6647,209.7263,7333.0
2021-06-07 14:20:00,238.43,238.5,238.35,238.41,7701.0,209.7879,209.8495,209.7175,209.7703,7701.0
2021-06-07 14:25:00,238.41,238.47,238.25,238.28,5922.0,209.7703,209.8231,209.6295,209.6559,5922.0
2021-06-07 14:30:00,238.3,238.55,238.19,238.49,12215.0,209.6735,209.8935,209.5767,209.8407,12215.0
2021-06-07 14:35:00,238.47,238.47,238.18,238.38,9292.0,209.8231,209.8231,209.5679,209.7439,9292.0
2021-06-07 14:40:00,238.51,238.74,238.4,238.56,8374.0,209.8583,210.0607,209.7615,209.9023,8374.0
2021-06-07 14:45:00,238.52,238.64,238.5,238.61,7047.0,209.8671,209.9727,209.8495,209.9463,7047.0
2021-06-07 14:50:00,238.57,238.61,238.3,238.38,5338.0,209.9111,209.9463,209.6735,209.7439,5338.0
2021-06-07 14:55:00,238.39,238.5,238.29,238.34,26504.0,209.7527,209.8495,209.6647,209.7087,26504.0
2021-06-07 15:00:00,238.35,238.4,237.93,238.15,22068.0,209.7175,209.7615,209.348,209.5415,22068.0
2021-06-07 15:05:00,238.17,238.35,238.07,238.35,10540.0,209.5591,209.7175,209.4712,209.7175,10540.0
2021-06-07 15:10:00,238.29,238.4,238.15,238.22,7953.0,209.6647,209.7615,209.5415,209.6031,7953.0
2021-06-07 15:15:00,238.19,238.26,238.05,238.07,16488.0,209.5767,209.6383,209.4536,209.4712,16488.0
2021-06-07 15:20:00,238.05,238.05,237.78,238.04,9696.0,209.4536,209.4536,209.216,209.4448,9696.0
2021-06-07 15:25:00,238.09,238.25,238.02,238.18,10579.0,209.4888,209.6295,209.4272,209.5679,10579.0
2021-06-07 15:30:00,238.19,238.25,237.73,237.73,22373.0,209.5767,209.6295,209.172,209.172,22373.0
2021-06-07 15:35:00,237.69,237.72,237.5,237.5,16390.0,209.1368,209.1632,208.9696,208.9696,16390.0
2021-06-07 15:40:00,237.47,237.55,237.07,237.08,26042.0,208.9432,209.0136,208.5913,208.6001,26042.0
2021-06-07 15:45:00,237.08,237.23,237.03,237.07,24896.0,208.6001,208.7321,208.5561,208.5913,24896.0
2021-06-07 15:50:00,237.09,237.41,237.07,237.23,47726.0,208.6089,208.8904,208.5913,208.7321,47726.0
2021-06-07 15:55:00,237.22,237.38,237.05,237.25,85377.0,208.7233,208.864,208.5737,208.7497,85377.0
2021-06-08 09:30:00,238.93,239.12,238.41,238.55,68143.0,210.2278,210.395,209.7703,209.8935,68143.0
2021-06-08 09:35:00,238.42,238.72,238.28,238.55,11137.0,209.7791,210.0431,209.6559,209.8935,11137.0
2021-06-08 09:40:00,238.52,238.76,238.27,238.27,13501.0,209.8671,210.0783,209.6471,209.6471,13501.0
2021-06-08 09:45:00,238.35,238.75,238.26,238.33,14095.0,209.7175,210.0695,209.6383,209.6999,14095.0
2021-06-08 09:50:00,238.24,238.45,237.83,238.23,10946.0,209.6207,209.8055,209.26,209.6119,10946.0
2021-06-08 09:55:00,238.29,238.29,237.69,237.74,9623.0,209.6647,209.6647,209.1368,209.1808,9623.0
2021-06-08 10:00:00,237.58,237.9,237.38,237.9,12511.0,209.04,209.3216,208.864,209.3216,12511.0
2021-06-08 10:05:00,237.8,237.82,237.35,237.63,19353.0,209.2336,209.2512,208.8376,209.084,19353.0
2021-06-08 10:10:00,237.6,237.61,236.91,236.91,17772.0,209.0576,209.0664,208.4505,208.4505,17772.0
2021-06-08 10:15:00,236.91,237.02,236.43,236.49,18137.0,208.4505,208.5473,208.0282,208.081,18137.0
2021-06-08 10:20:00,236.48,236.48,235.9,236.08,20006.0,208.0722,208.0722,207.5618,207.7202,20006.0
2021-06-08 10:25:00,236.07,236.8,235.8,236.74,20014.0,207.7114,208.3537,207.4738,208.3009,20014.0
2021-06-08 10:30:00,236.95,236.95,236.49,236.74,11603.0,208.4857,208.4857,208.081,208.3009,11603.0
2021-06-08 10:35:00,236.77,237.05,236.75,236.92,13535.0,208.3273,208.5737,208.3097,208.4593,13535.0
2021-06-08 10:40:00,236.83,237.34,236.83,237.04,9528.0,208.3801,208.8288,208.3801,208.5649,9528.0
2021-06-08 10:45:00,237.05,237.26,236.83,237.17,9788.0,208.5737,208.7585,208.3801,208.6793,9788.0
2021-06-08 10:50:00,237.18,237.18,236.88,236.99,11571.0,208.6881,208.6881,208.4241,208.5209,11571.0
2021-06-08 10:55:00,236.99,237.1,236.85,236.97,10804.0,208.5209,208.6177,208.3977,208.5033,10804.0
2021-06-08 11:00:00,236.93,237.37,236.93,236.98,6893.0,208.4681,208.8552,208.4681,208.5121,6893.0
2021-06-08 11:05:00,236.96,237.15,236.94,237.09,7517.0,208.4945,208.6617,208.4769,208.6089,7517.0
2021-06-08 11:10:00,237.06,237.15,236.85,236.9,7466.0,208.5825,208.6617,208.3977,208.4417,7466.0
2021-06-08 11:15:00,236.89,236.95,236.35,236.42,8182.0,208.4329,208.4857,207.9578,208.0194,8182.0
2021-06-08 11:20:00,236.34,236.34,235.69,235.7,15663.0,207.949,207.949,207.3771,207.3859,15663.0
2021-06-08 11:25:00,235.72,235.72,235.33,235.6,8770.0,207.4035,207.4035,207.0603,207.2979,8770.0
2021-06-08 11:30:00,235.54,235.71,235.4,235.48,13179.0,207.2451,207.3947,207.1219,207.1923,13179.0
2021-06-08 11:35:00,235.47,235.8,235.25,235.8,23040.0,207.1835,207.4738,206.9899,207.4738,23040.0
2021-06-08 11:40:00,235.81,236.33,235.72,236.33,8036.0,207.4826,207.9402,207.4035,207.9402,8036.0
2021-06-08 11:45:00,236.37,236.44,236.24,236.25,5571.0,207.9754,208.037,207.861,207.8698,5571.0
2021-06-08 11:50:00,236.31,236.42,236.18,236.22,9383.0,207.9226,208.0194,207.8082,207.8434,9383.0
2021-06-08 11:55:00,236.34,236.66,236.3,236.56,3841.0,207.949,208.2305,207.9138,208.1425,3841.0
2021-06-08 12:00:00,236.5,236.77,236.5,236.67,3826.0,208.0898,208.3273,208.0898,208.2393,3826.0
2021-06-08 12:05:00,236.68,236.77,236.6,236.63,2302.0,208.2481,208.3273,208.1777,208.2041,2302.0
2021-06-08 12:10:00,236.63,236.66,236.46,236.56,5768.0,208.2041,208.2305,208.0546,208.1425,5768.0
2021-06-08 12:15:00,236.64,236.74,236.56,236.71,5631.0,208.2129,208.3009,208.1425,208.2745,5631.0
2021-06-08 12:20:00,236.71,236.86,236.58,236.75,7683.0,208.2745,208.4065,208.1601,208.3097,7683.0
2021-06-08 12:25:00,236.78,236.79,236.68,236.75,4050.0,208.3361,208.3449,208.2481,208.3097,4050.0
2021-06-08 12:30:00,236.78,237.08,236.75,236.86,6294.0,208.3361,208.6001,208.3097,208.4065,6294.0
2021-06-08 12:35:00,236.91,236.91,236.58,236.58,2892.0,208.4505,208.4505,208.1601,208.1601,2892.0
2021-06-08 12:40:00,236.67,236.67,236.5,236.63,8173.0,208.2393,208.2393,208.0898,208.2041,8173.0
2021-06-08 12:45:00,236.51,236.56,236.18,236.22,3001.0,208.0986,208.1425,207.8082,207.8434,3001.0
2021-06-08 12:50:00,236.25,236.29,236.03,236.14,4313.0,207.8698,207.905,207.6762,207.773,4313.0
2021-06-08 12:55:00,236.12,236.42,236.11,236.42,9733.0,207.7554,208.0194,207.7466,208.0194,9733.0
2021-06-08 13:00:00,236.4,236.41,236.14,236.21,20531.0,208.0018,208.0106,207.773,207.8346,20531.0
2021-06-08 13:05:00,236.16,236.19,236.0,236.12,2571.0,207.7906,207.817,207.6498,207.7554,2571.0
2021-06-08 13:10:00,236.1,236.11,236.04,236.04,2297.0,207.7378,207.7466,207.685,207.685,2297.0
2021-06-08 13:15:00,236.03,236.05,235.88,235.93,4940.0,207.6762,207.6938,207.5442,207.5882,4940.0
2021-06-08 13:20:00,235.96,236.09,235.93,236.04,4495.0,207.6146,207.729,207.5882,207.685,4495.0
2021-06-08 13:25:00,236.0,236.01,235.79,235.89,3766.0,207.6498,207.6586,207.465,207.553,3766.0
2021-06-08 13:30:00,235.93,236.05,235.91,236.02,4023.0,207.5882,207.6938,207.5706,207.6674,4023.0
2021-06-08 13:35:00,236.07,236.29,236.07,236.16,5006.0,207.7114,207.905,207.7114,207.7906,5006.0
2021-06-08 13:40:00,236.13,236.41,236.03,236.41,4563.0,207.7642,208.0106,207.6762,208.0106,4563.0
2021-06-08 13:45:00,236.39,236.45,236.33,236.43,2892.0,207.993,208.0458,207.9402,208.0282,2892.0
2021-06-08 13:50:00,236.4,236.44,236.29,236.43,3058.0,208.0018,208.037,207.905,208.0282,3058.0
2021-06-08 13:55:00,236.48,236.48,236.3,236.39,3277.0,208.0722,208.0722,207.9138,207.993,3277.0
2021-06-08 14:00:00,236.36,236.41,236.22,236.37,5150.0,207.9666,208.0106,207.8434,207.9754,5150.0
2021-06-08 14:05:00,236.42,236.46,236.38,236.38,2784.0,208.0194,208.0546,207.9842,207.9842,2784.0
2021-06-08 14:10:00,236.4,236.46,236.33,236.39,2845.0,208.0018,208.0546,207.9402,207.993,2845.0
2021-06-08 14:15:00,236.43,236.62,236.43,236.57,2936.0,208.0282,208.1953,208.0282,208.1513,2936.0
2021-06-08 14:20:00,236.55,236.64,236.51,236.52,8785.0,208.1337,208.2129,208.0986,208.1074,8785.0
2021-06-08 14:25:00,236.52,236.56,236.45,236.46,6070.0,208.1074,208.1425,208.0458,208.0546,6070.0
2021-06-08 14:30:00,236.57,236.64,236.52,236.58,2875.0,208.1513,208.2129,208.1074,208.1601,2875.0
2021-06-08 14:35:00,236.7,236.8,236.66,236.79,3261.0,208.2657,208.3537,208.2305,208.3449,3261.0
2021-06-08 14:40:00,236.79,236.87,236.75,236.86,4755.0,208.3449,208.4153,208.3097,208.4065,4755.0
2021-06-08 14:45:00,236.84,236.92,236.75,236.91,9714.0,208.3889,208.4593,208.3097,208.4505,9714.0
2021-06-08 14:50:00,236.88,236.92,236.81,236.87,6665.0,208.4241,208.4593,208.3625,208.4153,6665.0
2021-06-08 14:55:00,236.82,237.01,236.82,236.93,7435.0,208.3713,208.5385,208.3713,208.4681,7435.0
2021-06-08 15:00:00,236.99,237.18,236.93,237.18,4745.0,208.5209,208.6881,208.4681,208.6881,4745.0
2021-06-08 15:05:00,237.14,237.2,237.02,237.09,9687.0,208.6529,208.7057,208.5473,208.6089,9687.0
2021-06-08 15:10:00,237.13,237.15,236.84,237.05,8392.0,208.6441,208.6617,208.3889,208.5737,8392.0
2021-06-08 15:15:00,237.02,237.19,236.91,237.15,5895.0,208.5473,208.6969,208.4505,208.6617,5895.0
2021-06-08 15:20:00,237.22,237.29,236.98,237.02,8217.0,208.7233,208.7849,208.5121,208.5473,8217.0
2021-06-08 15:25:00,237.01,237.01,236.66,236.83,7379.0,208.5385,208.5385,208.2305,208.3801,7379.0
2021-06-08 15:30:00,236.89,236.9,236.67,236.72,10063.0,208.4329,208.4417,208.2393,208.2833,10063.0
2021-06-08 15:35:00,236.73,236.86,236.7,236.72,11113.0,208.2921,208.4065,208.2657,208.2833,11113.0
2021-06-08 15:40:00,236.72,236.98,236.61,236.91,13529.0,208.2833,208.5121,208.1865,208.4505,13529.0
2021-06-08 15:45:00,236.89,237.18,236.83,237.18,11138.0,208.4329,208.6881,208.3801,208.6881,11138.0
2021-06-08 15:50:00,237.39,237.49,236.98,237.0,23020.0,208.8728,208.9608,208.5121,208.5297,23020.0
2021-06-08 15:55:00,237.04,237.06,236.74,236.82,73092.0,208.5649,208.5825,208.3009,208.3713,73092.0
2021-06-09 09:30:00,237.84,238.08,236.72,238.08,50300.0,209.2688,209.48,208.2833,209.48,50300.0
2021-06-09 09:35:00,238.12,239.09,237.84,239.09,16764.0,209.5151,210.3686,209.2688,210.3686,16764.0
2021-06-09 09:40:00,239.15,239.62,239.02,239.31,14505.0,210.4214,210.835,210.307,210.5622,14505.0
2021-06-09 09:45:00,239.5,240.0,239.38,239.81,28609.0,210.7294,211.1693,210.6238,211.0021,28609.0
2021-06-09 09:50:00,239.87,240.36,239.87,240.36,18647.0,211.0549,211.4861,211.0549,211.4861,18647.0
2021-06-09 09:55:00,240.31,240.56,240.11,240.49,23593.0,211.4421,211.662,211.2661,211.6004,23593.0
2021-06-09 10:00:00,240.57,240.58,239.96,240.02,18293.0,211.6708,211.6796,211.1341,211.1869,18293.0
2021-06-09 10:05:00,240.08,240.17,239.75,239.9,19063.0,211.2397,211.3189,210.9493,211.0813,19063.0
2021-06-09 10:10:00,239.91,240.17,239.53,240.17,10937.0,211.0901,211.3189,210.7558,211.3189,10937.0
2021-06-09 10:15:00,240.09,240.95,240.04,240.95,12698.0,211.2485,212.0052,211.2045,212.0052,12698.0
2021-06-09 10:20:00,240.92,241.13,240.72,240.87,26726.0,211.9788,212.1636,211.8028,211.9348,26726.0
2021-06-09 10:25:00,240.83,241.23,240.63,241.03,16035.0,211.8996,212.2516,211.7236,212.0756,16035.0
2021-06-09 10:30:00,241.06,241.31,240.98,241.16,11584.0,212.102,212.3219,212.0316,212.19,11584.0
2021-06-09 10:35:00,241.06,241.17,240.57,240.73,14606.0,212.102,212.1988,211.6708,211.8116,14606.0
2021-06-09 10:40:00,240.77,241.21,240.77,240.96,9643.0,211.8468,212.234,211.8468,212.014,9643.0
2021-06-09 10:45:00,240.91,240.91,240.46,240.56,8162.0,211.97,211.97,211.574,211.662,8162.0
2021-06-09 10:50:00,240.48,240.54,240.21,240.4,15356.0,211.5916,211.6444,211.3541,211.5213,15356.0
2021-06-09 10:55:00,240.45,240.48,240.21,240.27,13164.0,211.5653,211.5916,211.3541,211.4069,13164.0
2021-06-09 11:00:00,240.27,240.29,240.0,240.22,9400.0,211.4069,211.4245,211.1693,211.3629,9400.0
2021-06-09 11:05:00,240.31,240.31,239.96,240.05,8053.0,211.4421,211.4421,211.1341,211.2133,8053.0
2021-06-09 11:10:00,240.09,240.29,240.01,240.11,9987.0,211.2485,211.4245,211.1781,211.2661,9987.0
2021-06-09 11:15:00,240.12,240.26,240.05,240.08,5302.0,211.2749,211.3981,211.2133,211.2397,5302.0
2021-06-09 11:20:00,240.08,240.2,239.91,240.19,9299.0,211.2397,211.3453,211.0901,211.3365,9299.0
2021-06-09 11:25:00,240.14,240.15,239.75,239.83,9296.0,211.2925,211.3013,210.9493,211.0197,9296.0
2021-06-09 11:30:00,239.79,239.79,239.37,239.52,13144.0,210.9845,210.9845,210.615,210.747,13144.0
2021-06-09 11:35:00,239.52,239.75,239.39,239.39,11425.0,210.747,210.9493,210.6326,210.6326,11425.0
2021-06-09 11:40:00,239.42,239.52,239.3,239.36,10976.0,210.659,210.747,210.5534,210.6062,10976.0
2021-06-09 11:45:00,239.38,239.38,239.03,239.14,9212.0,210.6238,210.6238,210.3158,210.4126,9212.0
2021-06-09 11:50:00,239.14,239.21,238.99,239.06,11524.0,210.4126,210.4742,210.2806,210.3422,11524.0
2021-06-09 11:55:00,239.1,239.23,238.84,238.92,9073.0,210.3774,210.4918,210.1487,210.219,9073.0
2021-06-09 12:00:00,239.01,239.03,238.73,238.85,8581.0,210.2982,210.3158,210.0519,210.1575,8581.0
2021-06-09 12:05:00,238.8,239.14,238.76,239.03,7165.0,210.1135,210.4126,210.0783,210.3158,7165.0
2021-06-09 12:10:00,238.99,239.17,238.97,239.17,10173.0,210.2806,210.439,210.263,210.439,10173.0
2021-06-09 12:15:00,239.17,239.39,239.07,239.34,6190.0,210.439,210.6326,210.351,210.5886,6190.0
2021-06-09 12:20:00,239.39,239.42,238.96,239.06,7604.0,210.6326,210.659,210.2542,210.3422,7604.0
2021-06-09 12:25:00,239.06,239.29,239.02,239.28,8890.0,210.3422,210.5446,210.307,210.5358,8890.0
2021-06-09 12:30:00,239.29,239.61,239.27,239.61,10652.0,210.5446,210.8262,210.527,210.8262,10652.0
2021-06-09 12:35:00,239.59,239.65,239.42,239.65,16374.0,210.8086,210.8614,210.659,210.8614,16374.0
2021-06-09 12:40:00,239.64,239.68,239.37,239.65,13064.0,210.8526,210.8877,210.615,210.8614,13064.0
2021-06-09 12:45:00,239.65,239.68,239.43,239.49,9396.0,210.8614,210.8877,210.6678,210.7206,9396.0
2021-06-09 12:50:00,239.51,239.69,239.47,239.64,12410.0,210.7382,210.8965,210.703,210.8526,12410.0
2021-06-09 12:55:00,239.62,239.65,239.53,239.59,7951.0,210.835,210.8614,210.7558,210.8086,7951.0
2021-06-09 13:00:00,239.56,239.84,239.54,239.74,8444.0,210.7822,211.0285,210.7646,210.9405,8444.0
2021-06-09 13:05:00,239.71,239.98,239.6,239.97,9719.0,210.9141,211.1517,210.8174,211.1429,9719.0
2021-06-09 13:10:00,239.97,239.98,239.77,239.86,7925.0,211.1429,211.1517,210.9669,211.0461,7925.0
2021-06-09 13:15:00,239.88,240.08,239.88,239.95,12148.0,211.0637,211.2397,211.0637,211.1253,12148.0
2021-06-09 13:20:00,239.97,240.2,239.95,240.04,10818.0,211.1429,211.3453,211.1253,211.2045,10818.0
2021-06-09 13:25:00,240.03,240.05,239.9,240.05,5597.0,211.1957,211.2133,211.0813,211.2133,5597.0
2021-06-09 13:30:00,240.03,240.1,239.73,239.74,8399.0,211.1957,211.2573,210.9317,210.9405,8399.0
2021-06-09 13:35:00,239.74,240.06,239.68,240.04,8864.0,210.9405,211.2221,210.8877,211.2045,8864.0
2021-06-09 13:40:00,239.97,240.03,239.68,239.88,9848.0,211.1429,211.1957,210.8877,211.0637,9848.0
2021-06-09 13:45:00,239.82,239.84,239.63,239.69,9387.0,211.0109,211.0285,210.8438,210.8965,9387.0
2021-06-09 13:50:00,239.67,239.71,239.53,239.65,17726.0,210.879,210.9141,210.7558,210.8614,17726.0
2021-06-09 13:55:00,239.67,239.75,239.5,239.57,13053.0,210.879,210.9493,210.7294,210.791,13053.0
2021-06-09 14:00:00,239.57,239.77,239.56,239.59,7953.0,210.791,210.9669,210.7822,210.8086,7953.0
2021-06-09 14:05:00,239.55,239.78,239.55,239.73,10172.0,210.7734,210.9757,210.7734,210.9317,10172.0
2021-06-09 14:10:00,239.78,239.93,239.75,239.93,5392.0,210.9757,211.1077,210.9493,211.1077,5392.0
2021-06-09 14:15:00,239.91,240.07,239.9,240.05,14033.0,211.0901,211.2309,211.0813,211.2133,14033.0
2021-06-09 14:20:00,240.05,240.05,239.62,239.75,7746.0,211.2133,211.2133,210.835,210.9493,7746.0
2021-06-09 14:25:00,239.72,239.82,239.54,239.82,11648.0,210.9229,211.0109,210.7646,211.0109,11648.0
2021-06-09 14:30:00,239.88,240.21,239.87,240.06,15816.0,211.0637,211.3541,211.0549,211.2221,15816.0
2021-06-09 14:35:00,240.06,240.23,240.02,240.23,12339.0,211.2221,211.3717,211.1869,211.3717,12339.0
2021-06-09 14:40:00,240.21,240.24,240.15,240.18,7653.0,211.3541,211.3805,211.3013,211.3277,7653.0
2021-06-09 14:45:00,240.17,240.21,240.07,240.15,20997.0,211.3189,211.3541,211.2309,211.3013,20997.0
2021-06-09 14:50:00,240.11,240.11,239.95,239.97,12839.0,211.2661,211.2661,211.1253,211.1429,12839.0
2021-06-09 14:55:00,239.89,240.01,239.8,239.89,13916.0,211.0725,211.1781,210.9933,211.0725,13916.0
2021-06-09 15:00:00,239.89,239.89,239.47,239.47,18038.0,211.0725,211.0725,210.703,210.703,18038.0
2021-06-09 15:05:00,239.49,239.55,239.39,239.44,13908.0,210.7206,210.7734,210.6326,210.6766,13908.0
2021-06-09 15:10:00,239.42,239.42,239.09,239.17,14907.0,210.659,210.659,210.3686,210.439,14907.0
2021-06-09 15:15:00,239.18,239.48,239.18,239.37,18954.0,210.4478,210.7118,210.4478,210.615,18954.0
2021-06-09 15:20:00,239.39,239.42,239.23,239.3,16117.0,210.6326,210.659,210.4918,210.5534,16117.0
2021-06-09 15:25:00,239.38,239.44,239.19,239.32,18433.0,210.6238,210.6766,210.4566,210.571,18433.0
2021-06-09 15:30:00,239.33,239.63,239.32,239.45,27199.0,210.5798,210.8438,210.571,210.6854,27199.0
2021-06-09 15:35:00,239.44,239.6,239.26,239.46,27116.0,210.6766,210.8174,210.5182,210.6942,27116.0
2021-06-09 15:40:00,239.46,239.51,239.24,239.48,47647.0,210.6942,210.7382,210.5006,210.7118,47647.0
2021-06-09 15:45:00,239.52,239.56,239.22,239.23,38521.0,210.747,210.7822,210.483,210.4918,38521.0
2021-06-09 15:50:00,239.27,239.64,239.27,239.41,82437.0,210.527,210.8526,210.527,210.6502,82437.0
2021-06-09 15:55:00,239.41,239.69,239.23,239.57,132341.0,210.6502,210.8965,210.4918,210.791,132341.0
2021-06-10 09:30:00,240.09,240.14,239.22,239.81,56470.0,211.2485,211.2925,210.483,211.0021,56470.0
2021-06-10 09:35:00,239.9,241.5,239.79,241.27,34666.0,211.0813,212.4891,210.9845,212.2867,34666.0
2021-06-10 09:40:00,241.46,242.2,241.35,241.69,32212.0,212.4539,213.105,212.3571,212.6563,32212.0
2021-06-10 09:45:00,241.76,243.76,241.71,243.76,33373.0,212.7179,214.4776,212.6739,214.4776,33373.0
2021-06-10 09:50:00,243.78,244.4,243.5,243.94,51550.0,214.4952,215.0407,214.2489,214.636,51550.0
2021-06-10 09:55:00,243.9,244.21,243.64,243.86,34988.0,214.6008,214.8736,214.372,214.5656,34988.0
2021-06-10 10:00:00,243.93,244.24,243.72,243.78,33818.0,214.6272,214.9,214.4424,214.4952,33818.0
2021-06-10 10:05:00,243.75,243.83,242.88,243.04,19778.0,214.4688,214.5392,213.7033,213.8441,19778.0
2021-06-10 10:10:00,243.07,243.42,242.47,243.4,31289.0,213.8705,214.1785,213.3426,214.1609,31289.0
2021-06-10 10:15:00,243.43,243.92,243.43,243.65,20971.0,214.1873,214.6184,214.1873,214.3808,20971.0
2021-06-10 10:20:00,243.61,243.61,243.01,243.39,11428.0,214.3456,214.3456,213.8177,214.1521,11428.0
2021-06-10 10:25:00,243.38,243.51,243.22,243.4,6789.0,214.1433,214.2577,214.0025,214.1609,6789.0
2021-06-10 10:30:00,243.43,243.8,243.41,243.59,11014.0,214.1873,214.5128,214.1697,214.328,11014.0
2021-06-10 10:35:00,243.59,243.7,243.49,243.59,5941.0,214.328,214.4248,214.2401,214.328,5941.0
2021-06-10 10:40:00,243.53,243.6,243.22,243.22,8578.0,214.2753,214.3368,214.0025,214.0025,8578.0
2021-06-10 10:45:00,243.22,243.22,242.3,242.44,15965.0,214.0025,214.0025,213.193,213.3162,15965.0
2021-06-10 10:50:00,242.48,242.8,242.09,242.38,8379.0,213.3514,213.633,213.0082,213.2634,8379.0
2021-06-10 10:55:00,242.3,242.41,242.19,242.4,5919.0,213.193,213.2898,213.0962,213.281,5919.0
2021-06-10 11:00:00,242.4,242.7,242.09,242.66,17996.0,213.281,213.545,213.0082,213.5098,17996.0
2021-06-10 11:05:00,242.58,242.88,242.48,242.85,8069.0,213.4394,213.7033,213.3514,213.6769,8069.0
2021-06-10 11:10:00,242.85,242.91,242.69,242.8,13031.0,213.6769,213.7297,213.5362,213.633,13031.0
2021-06-10 11:15:00,242.77,243.12,242.7,243.12,20322.0,213.6066,213.9145,213.545,213.9145,20322.0
2021-06-10 11:20:00,243.05,243.82,243.03,243.78,13671.0,213.8529,214.5304,213.8353,214.4952,13671.0
2021-06-10 11:25:00,243.88,243.99,243.73,243.97,12195.0,214.5832,214.68,214.4512,214.6624,12195.0
2021-06-10 11:30:00,243.95,244.03,243.77,243.89,12015.0,214.6448,214.7152,214.4864,214.592,12015.0
2021-06-10 11:35:00,243.83,243.97,243.77,243.88,7523.0,214.5392,214.6624,214.4864,214.5832,7523.0
2021-06-10 11:40:00,243.81,244.19,243.8,244.18,10549.0,214.5216,214.856,214.5128,214.8472,10549.0
2021-06-10 11:45:00,244.19,244.21,243.96,243.98,10930.0,214.856,214.8736,214.6536,214.6712,10930.0
2021-06-10 11:50:00,244.02,244.09,243.9,243.91,5194.0,214.7064,214.768,214.6008,214.6096,5194.0
2021-06-10 11:55:00,243.93,244.18,243.92,244.16,5100.0,214.6272,214.8472,214.6184,214.8296,5100.0
2021-06-10 12:00:00,244.16,244.21,244.09,244.19,10124.0,214.8296,214.8736,214.768,214.856,10124.0
2021-06-10 12:05:00,244.22,244.32,244.12,244.19,20966.0,214.8824,214.9704,214.7944,214.856,20966.0
2021-06-10 12:10:00,244.2,244.4,244.18,244.25,14964.0,214.8648,215.0407,214.8472,214.9088,14964.0
2021-06-10 12:15:00,244.26,244.28,244.16,244.28,8178.0,214.9176,214.9352,214.8296,214.9352,8178.0
2021-06-10 12:20:00,244.25,244.31,244.05,244.15,12729.0,214.9088,214.9616,214.7328,214.8208,12729.0
2021-06-10 12:25:00,244.17,244.4,244.16,244.34,9505.0,214.8384,215.0407,214.8296,214.988,9505.0
2021-06-10 12:30:00,244.34,244.51,244.27,244.5,7682.0,214.988,215.1375,214.9264,215.1287,7682.0
2021-06-10 12:35:00,244.52,244.52,244.37,244.5,9768.0,215.1463,215.1463,215.0143,215.1287,9768.0
2021-06-10 12:40:00,244.57,244.8,244.57,244.69,12755.0,215.1903,215.3927,215.1903,215.2959,12755.0
2021-06-10 12:45:00,244.73,245.0,244.7,244.95,14513.0,215.3311,215.5687,215.3047,215.5247,14513.0
2021-06-10 12:50:00,244.95,245.03,244.87,244.96,14001.0,215.5247,215.5951,215.4543,215.5335,14001.0
2021-06-10 12:55:00,244.93,244.94,244.79,244.89,15141.0,215.5071,215.5159,215.3839,215.4719,15141.0
2021-06-10 13:00:00,244.93,244.93,244.76,244.91,9854.0,215.5071,215.5071,215.3575,215.4895,9854.0
2021-06-10 13:05:00,244.92,245.14,244.88,244.9,17299.0,215.4983,215.6919,215.4631,215.4807,17299.0
2021-06-10 13:10:00,244.88,245.09,244.85,245.04,18675.0,215.4631,215.6479,215.4367,215.6039,18675.0
2021-06-10 13:15:00,245.05,245.2,245.0,245.05,9722.0,215.6127,215.7446,215.5687,215.6127,9722.0
2021-06-10 13:20:00,245.06,245.29,245.05,245.12,11929.0,215.6215,215.8238,215.6127,215.6743,11929.0
2021-06-10 13:25:00,245.03,245.11,244.95,245.05,11301.0,215.5951,215.6655,215.5247,215.6127,11301.0
2021-06-10 13:30:00,245.05,245.1,244.97,245.03,8802.0,215.6127,215.6567,215.5423,215.5951,8802.0
2021-06-10 13:35:00,245.0,245.13,244.97,245.12,10187.0,215.5687,215.6831,215.5423,215.6743,10187.0
2021-06-10 13:40:00,245.14,245.16,244.97,245.08,8521.0,215.6919,215.7094,215.5423,215.6391,8521.0
2021-06-10 13:45:00,245.06,245.13,244.99,245.13,11435.0,215.6215,215.6831,215.5599,215.6831,11435.0
2021-06-10 13:50:00,245.12,245.13,244.97,245.04,14549.0,215.6743,215.6831,215.5423,215.6039,14549.0
2021-06-10 13:55:00,245.1,245.31,245.1,245.31,5198.0,215.6567,215.8414,215.6567,215.8414,5198.0
2021-06-10 14:00:00,245.28,245.3,245.11,245.23,5770.0,215.815,215.8326,215.6655,215.771,5770.0
2021-06-10 14:05:00,245.22,245.33,245.17,245.18,7543.0,215.7622,215.859,215.7182,215.727,7543.0
2021-06-10 14:10:00,245.1,245.15,245.02,245.07,9176.0,215.6567,215.7006,215.5863,215.6303,9176.0
2021-06-10 14:15:00,245.06,245.25,245.06,245.19,17988.0,215.6215,215.7886,215.6215,215.7358,17988.0
2021-06-10 14:20:00,245.23,245.33,245.18,245.23,7779.0,215.771,215.859,215.727,215.771,7779.0
2021-06-10 14:25:00,245.2,245.26,245.14,245.16,12243.0,215.7446,215.7974,215.6919,215.7094,12243.0
2021-06-10 14:30:00,245.17,245.23,245.12,245.23,15711.0,215.7182,215.771,215.6743,215.771,15711.0
2021-06-10 14:35:00,245.21,245.24,244.99,245.01,28545.0,215.7534,215.7798,215.5599,215.5775,28545.0
2021-06-10 14:40:00,245.05,245.05,244.77,244.78,6056.0,215.6127,215.6127,215.3663,215.3751,6056.0
2021-06-10 14:45:00,244.76,244.85,244.63,244.83,9709.0,215.3575,215.4367,215.2431,215.4191,9709.0
2021-06-10 14:50:00,244.82,245.0,244.82,244.96,8433.0,215.4103,215.5687,215.4103,215.5335,8433.0
2021-06-10 14:55:00,244.94,245.02,244.89,244.89,7600.0,215.5159,215.5863,215.4719,215.4719,7600.0
2021-06-10 15:00:00,244.92,244.95,244.78,244.95,10163.0,215.4983,215.5247,215.3751,215.5247,10163.0
2021-06-10 15:05:00,244.92,244.95,244.81,244.86,27324.0,215.4983,215.5247,215.4015,215.4455,27324.0
2021-06-10 15:10:00,244.89,244.93,244.77,244.78,13606.0,215.4719,215.5071,215.3663,215.3751,13606.0
2021-06-10 15:15:00,244.75,244.87,244.69,244.73,10313.0,215.3487,215.4543,215.2959,215.3311,10313.0
2021-06-10 15:20:00,244.75,244.88,244.73,244.8,10973.0,215.3487,215.4631,215.3311,215.3927,10973.0
2021-06-10 15:25:00,244.85,244.89,244.52,244.68,17704.0,215.4367,215.4719,215.1463,215.2871,17704.0
2021-06-10 15:30:00,244.66,244.74,244.49,244.5,22205.0,215.2695,215.3399,215.1199,215.1287,22205.0
2021-06-10 15:35:00,244.51,244.57,244.18,244.4,19246.0,215.1375,215.1903,214.8472,215.0407,19246.0
2021-06-10 15:40:00,244.4,244.52,244.35,244.4,22060.0,215.0407,215.1463,214.9968,215.0407,22060.0
2021-06-10 15:45:00,244.36,244.63,244.36,244.63,27016.0,215.0056,215.2431,215.0056,215.2431,27016.0
2021-06-10 15:50:00,244.65,244.79,244.27,244.79,72976.0,215.2607,215.3839,214.9264,215.3839,72976.0
2021-06-10 15:55:00,244.77,244.85,244.42,244.65,128153.0,215.3663,215.4367,215.0583,215.2607,128153.0
2021-06-11 09:30:00,244.88,245.5,243.52,243.76,72623.0,215.4631,216.0086,214.2665,214.4776,72623.0
2021-06-11 09:35:00,243.58,244.3,242.87,242.98,38142.0,214.3193,214.9528,213.6945,213.7913,38142.0
2021-06-11 09:40:00,242.91,244.06,242.88,243.48,35199.0,213.7297,214.7416,213.7033,214.2313,35199.0
2021-06-11 09:45:00,243.48,243.56,243.15,243.33,21644.0,214.2313,214.3017,213.9409,214.0993,21644.0
2021-06-11 09:50:00,243.52,244.22,243.35,244.18,11587.0,214.2665,214.8824,214.1169,214.8472,11587.0
2021-06-11 09:55:00,244.13,244.17,243.83,243.86,10491.0,214.8032,214.8384,214.5392,214.5656,10491.0
2021-06-11 10:00:00,243.86,244.29,243.49,243.75,20649.0,214.5656,214.944,214.2401,214.4688,20649.0
2021-06-11 10:05:00,243.74,244.02,243.74,244.01,7065.0,214.46,214.7064,214.46,214.6976,7065.0
2021-06-11 10:10:00,243.94,243.94,243.36,243.74,8303.0,214.636,214.636,214.1257,214.46,8303.0
2021-06-11 10:15:00,243.63,243.94,243.58,243.89,8747.0,214.3632,214.636,214.3193,214.592,8747.0
2021-06-11 10:20:00,243.97,244.14,243.6,243.69,14254.0,214.6624,214.812,214.3368,214.416,14254.0
2021-06-11 10:25:00,243.89,243.95,243.66,243.82,8375.0,214.592,214.6448,214.3896,214.5304,8375.0
2021-06-11 10:30:00,243.8,243.8,243.26,243.35,11533.0,214.5128,214.5128,214.0377,214.1169,11533.0
2021-06-11 10:35:00,243.31,243.35,242.87,242.96,8202.0,214.0817,214.1169,213.6945,213.7737,8202.0
2021-06-11 10:40:00,242.8,243.21,242.77,243.09,7208.0,213.633,213.9937,213.6066,213.8881,7208.0
2021-06-11 10:45:00,243.05,243.05,242.81,242.99,6743.0,213.8529,213.8529,213.6417,213.8001,6743.0
2021-06-11 10:50:00,243.01,243.04,242.86,242.91,5679.0,213.8177,213.8441,213.6857,213.7297,5679.0
2021-06-11 10:55:00,242.95,243.03,242.72,242.88,6250.0,213.7649,213.8353,213.5626,213.7033,6250.0
2021-06-11 11:00:00,242.88,243.02,242.8,242.89,5813.0,213.7033,213.8265,213.633,213.7121,5813.0
2021-06-11 11:05:00,242.87,243.22,242.86,243.0,17138.0,213.6945,214.0025,213.6857,213.8089,17138.0
2021-06-11 11:10:00,243.01,243.15,242.91,243.14,7224.0,213.8177,213.9409,213.7297,213.9321,7224.0
2021-06-11 11:15:00,243.06,243.06,242.78,242.88,6287.0,213.8617,213.8617,213.6154,213.7033,6287.0
2021-06-11 11:20:00,242.8,242.96,242.68,242.72,7867.0,213.633,213.7737,213.5274,213.5626,7867.0
2021-06-11 11:25:00,242.72,242.96,242.63,242.91,10048.0,213.5626,213.7737,213.4834,213.7297,10048.0
2021-06-11 11:30:00,242.86,243.12,242.83,242.99,23050.0,213.6857,213.9145,213.6593,213.8001,23050.0
2021-06-11 11:35:00,242.98,243.0,242.83,242.94,4319.0,213.7913,213.8089,213.6593,213.7561,4319.0
2021-06-11 11:40:00,243.0,243.05,242.28,242.31,17399.0,213.8089,213.8529,213.1754,213.2018,17399.0
2021-06-11 11:45:00,242.33,242.53,242.25,242.44,17624.0,213.2194,213.3954,213.149,213.3162,17624.0
2021-06-11 11:50:00,242.44,242.61,242.39,242.6,8432.0,213.3162,213.4658,213.2722,213.457,8432.0
2021-06-11 11:55:00,242.64,242.74,242.52,242.52,7120.0,213.4922,213.5802,213.3866,213.3866,7120.0
2021-06-11 12:00:00,242.56,242.65,242.32,242.39,7189.0,213.4218,213.501,213.2106,213.2722,7189.0
2021-06-11 12:05:00,242.42,242.5,242.06,242.08,8326.0,213.2986,213.369,212.9818,212.9994,8326.0
2021-06-11 12:10:00,242.07,242.19,242.05,242.05,4767.0,212.9906,213.0962,212.973,212.973,4767.0
2021-06-11 12:15:00,242.05,242.22,242.03,242.16,10614.0,212.973,213.1226,212.9554,213.0698,10614.0
2021-06-11 12:20:00,242.22,242.25,242.1,242.16,4600.0,213.1226,213.149,213.017,213.0698,4600.0
2021-06-11 12:25:00,242.19,242.4,241.98,242.38,6996.0,213.0962,213.281,212.9115,213.2634,6996.0
2021-06-11 12:30:00,242.35,242.35,242.19,242.23,4068.0,213.237,213.237,213.0962,213.1314,4068.0
2021-06-11 12:35:00,242.18,242.33,242.06,242.28,5499.0,213.0874,213.2194,212.9818,213.1754,5499.0
2021-06-11 12:40:00,242.26,242.35,242.16,242.3,7507.0,213.1578,213.237,213.0698,213.193,7507.0
2021-06-11 12:45:00,242.33,242.49,242.29,242.44,9442.0,213.2194,213.3602,213.1842,213.3162,9442.0
2021-06-11 12:50:00,242.39,242.76,242.37,242.74,7661.0,213.2722,213.5978,213.2546,213.5802,7661.0
2021-06-11 12:55:00,242.76,242.76,242.34,242.34,7391.0,213.5978,213.5978,213.2282,213.2282,7391.0
2021-06-11 13:00:00,242.36,242.51,242.28,242.28,5289.0,213.2458,213.3778,213.1754,213.1754,5289.0
2021-06-11 13:05:00,242.29,242.42,242.25,242.36,7096.0,213.1842,213.2986,213.149,213.2458,7096.0
2021-06-11 13:10:00,242.33,242.4,242.24,242.29,4579.0,213.2194,213.281,213.1402,213.1842,4579.0
2021-06-11 13:15:00,242.26,242.61,242.25,242.51,10826.0,213.1578,213.4658,213.149,213.3778,10826.0
2021-06-11 13:20:00,242.48,242.6,242.46,242.52,4850.0,213.3514,213.457,213.3338,213.3866,4850.0
2021-06-11 13:25:00,242.45,242.47,242.28,242.39,7535.0,213.325,213.3426,213.1754,213.2722,7535.0
2021-06-11 13:30:00,242.4,242.47,242.32,242.38,8173.0,213.281,213.3426,213.2106,213.2634,8173.0
2021-06-11 13:35:00,242.34,242.53,242.34,242.45,7217.0,213.2282,213.3954,213.2282,213.325,7217.0
2021-06-11 13:40:00,242.48,242.58,242.43,242.58,10168.0,213.3514,213.4394,213.3074,213.4394,10168.0
2021-06-11 13:45:00,242.54,242.6,242.45,242.51,9996.0,213.4042,213.457,213.325,213.3778,9996.0
2021-06-11 13:50:00,242.51,242.59,242.44,242.59,6378.0,213.3778,213.4482,213.3162,213.4482,6378.0
2021-06-11 13:55:00,242.56,242.56,242.44,242.5,5668.0,213.4218,213.4218,213.3162,213.369,5668.0
2021-06-11 14:00:00,242.53,242.59,242.45,242.59,26513.0,213.3954,213.4482,213.325,213.4482,26513.0
2021-06-11 14:05:00,242.61,242.83,242.57,242.81,7744.0,213.4658,213.6593,213.4306,213.6417,7744.0
2021-06-11 14:10:00,242.85,242.88,242.51,242.51,7093.0,213.6769,213.7033,213.3778,213.3778,7093.0
2021-06-11 14:15:00,242.56,242.58,242.42,242.58,8892.0,213.4218,213.4394,213.2986,213.4394,8892.0
2021-06-11 14:20:00,242.56,242.75,242.54,242.66,5307.0,213.4218,213.589,213.4042,213.5098,5307.0
2021-06-11 14:25:00,242.63,242.66,242.49,242.5,6829.0,213.4834,213.5098,213.3602,213.369,6829.0
2021-06-11 14:30:00,242.5,242.59,242.5,242.57,12906.0,213.369,213.4482,213.369,213.4306,12906.0
2021-06-11 14:35:00,242.55,242.61,242.45,242.51,6052.0,213.413,213.4658,213.325,213.3778,6052.0
2021-06-11 14:40:00,242.47,242.58,242.46,242.47,8898.0,213.3426,213.4394,213.3338,213.3426,8898.0
2021-06-11 14:45:00,242.53,242.56,242.45,242.56,5466.0,213.3954,213.4218,213.325,213.4218,5466.0
2021-06-11 14:50:00,242.55,242.58,242.42,242.55,4524.0,213.413,213.4394,213.2986,213.413,4524.0
2021-06-11 14:55:00,242.5,242.63,242.46,242.58,5302.0,213.369,213.4834,213.3338,213.4394,5302.0
2021-06-11 15:00:00,242.56,242.6,242.48,242.48,11643.0,213.4218,213.457,213.3514,213.3514,11643.0
2021-06-11 15:05:00,242.43,242.54,242.43,242.49,6530.0,213.3074,213.4042,213.3074,213.3602,6530.0
2021-06-11 15:10:00,242.51,242.58,242.39,242.44,6961.0,213.3778,213.4394,213.2722,213.3162,6961.0
2021-06-11 15:15:00,242.44,242.63,242.44,242.6,7887.0,213.3162,213.4834,213.3162,213.457,7887.0
2021-06-11 15:20:00,242.59,242.72,242.54,242.57,9568.0,213.4482,213.5626,213.4042,213.4306,9568.0
2021-06-11 15:25:00,242.58,242.69,242.57,242.64,7708.0,213.4394,213.5362,213.4306,213.4922,7708.0
2021-06-11 15:30:00,242.63,242.77,242.56,242.71,11074.0,213.4834,213.6066,213.4218,213.5538,11074.0
2021-06-11 15:35:00,242.66,242.66,242.52,242.6,10033.0,213.5098,213.5098,213.3866,213.457,10033.0
2021-06-11 15:40:00,242.59,242.6,242.48,242.6,29153.0,213.4482,213.457,213.3514,213.457,29153.0
2021-06-11 15:45:00,242.58,242.75,242.55,242.7,30514.0,213.4394,213.589,213.413,213.545,30514.0
2021-06-11 15:50:00,242.71,243.11,242.63,242.79,67673.0,213.5538,213.9057,213.4834,213.6242,67673.0
2021-06-11 15:55:00,242.73,242.8,242.6,242.67,118155.0,213.5714,213.633,213.457,213.5186,118155.0
2021-06-14 09:30:00,242.56,242.72,241.3,241.31,43959.0,213.4218,213.5626,212.3131,212.3219,43959.0
2021-06-14 09:35:00,241.55,241.76,240.71,240.89,23392.0,212.5331,212.7179,211.794,211.9524,23392.0
2021-06-14 09:40:00,240.92,241.03,240.75,241.0,20473.0,211.9788,212.0756,211.8292,212.0492,20473.0
2021-06-14 09:45:00,241.05,241.15,240.72,240.81,18922.0,212.0932,212.1812,211.8028,211.882,18922.0
2021-06-14 09:50:00,240.9,241.5,240.9,241.4,20278.0,211.9612,212.4891,211.9612,212.4011,20278.0
2021-06-14 09:55:00,241.38,241.55,241.25,241.3,20831.0,212.3835,212.5331,212.2691,212.3131,20831.0
2021-06-14 10:00:00,241.28,241.35,240.9,241.21,11366.0,212.2955,212.3571,211.9612,212.234,11366.0
2021-06-14 10:05:00,241.23,241.44,240.75,240.97,25275.0,212.2516,212.4363,211.8292,212.0228,25275.0
2021-06-14 10:10:00,241.01,241.18,240.76,240.83,5416.0,212.058,212.2076,211.838,211.8996,5416.0
2021-06-14 10:15:00,240.81,240.95,240.54,240.68,10520.0,211.882,212.0052,211.6444,211.7676,10520.0
2021-06-14 10:20:00,240.52,240.63,240.2,240.27,13668.0,211.6268,211.7236,211.3453,211.4069,13668.0
2021-06-14 10:25:00,240.38,240.79,240.38,240.7,7095.0,211.5037,211.8644,211.5037,211.7852,7095.0
2021-06-14 10:30:00,240.67,240.67,240.36,240.62,4627.0,211.7588,211.7588,211.4861,211.7148,4627.0
2021-06-14 10:35:00,240.62,240.95,240.62,240.8,11611.0,211.7148,212.0052,211.7148,211.8732,11611.0
2021-06-14 10:40:00,240.81,240.83,240.25,240.28,11313.0,211.882,211.8996,211.3893,211.4157,11313.0
2021-06-14 10:45:00,240.29,240.43,240.18,240.31,14787.0,211.4245,211.5477,211.3277,211.4421,14787.0
2021-06-14 10:50:00,240.31,240.61,240.31,240.37,4698.0,211.4421,211.706,211.4421,211.4949,4698.0
2021-06-14 10:55:00,240.39,240.72,240.27,240.69,7373.0,211.5125,211.8028,211.4069,211.7764,7373.0
2021-06-14 11:00:00,240.72,241.0,240.58,240.92,47803.0,211.8028,212.0492,211.6796,211.9788,47803.0
2021-06-14 11:05:00,240.93,241.19,240.92,241.08,17030.0,211.9876,212.2164,211.9788,212.1196,17030.0
2021-06-14 11:10:00,241.09,241.3,241.06,241.07,8455.0,212.1284,212.3131,212.102,212.1108,8455.0
2021-06-14 11:15:00,241.09,241.09,240.5,240.58,8361.0,212.1284,212.1284,211.6092,211.6796,8361.0
2021-06-14 11:20:00,240.59,240.62,240.39,240.5,7766.0,211.6884,211.7148,211.5125,211.6092,7766.0
2021-06-14 11:25:00,240.52,240.57,240.32,240.47,6225.0,211.6268,211.6708,211.4509,211.5828,6225.0
2021-06-14 11:30:00,240.5,240.63,240.3,240.48,7317.0,211.6092,211.7236,211.4333,211.5916,7317.0
2021-06-14 11:35:00,240.52,240.7,240.5,240.6,11083.0,211.6268,211.7852,211.6092,211.6972,11083.0
2021-06-14 11:40:00,240.63,240.78,240.59,240.75,5696.0,211.7236,211.8556,211.6884,211.8292,5696.0
2021-06-14 11:45:00,240.7,240.72,240.47,240.48,10833.0,211.7852,211.8028,211.5828,211.5916,10833.0
2021-06-14 11:50:00,240.51,240.71,240.47,240.52,9734.0,211.618,211.794,211.5828,211.6268,9734.0
2021-06-14 11:55:00,240.5,240.5,240.21,240.26,6142.0,211.6092,211.6092,211.3541,211.3981,6142.0
2021-06-14 12:00:00,240.31,240.39,240.13,240.25,5298.0,211.4421,211.5125,211.2837,211.3893,5298.0
2021-06-14 12:05:00,240.22,240.22,240.05,240.2,6007.0,211.3629,211.3629,211.2133,211.3453,6007.0
2021-06-14 12:10:00,240.18,240.24,240.08,240.1,9387.0,211.3277,211.3805,211.2397,211.2573,9387.0
2021-06-14 12:15:00,240.05,240.16,239.95,240.1,11705.0,211.2133,211.3101,211.1253,211.2573,11705.0
2021-06-14 12:20:00,240.12,240.14,240.01,240.04,4481.0,211.2749,211.2925,211.1781,211.2045,4481.0
2021-06-14 12:25:00,240.03,240.27,239.95,240.02,6164.0,211.1957,211.4069,211.1253,211.1869,6164.0
2021-06-14 12:30:00,240.0,240.01,239.75,239.85,8149.0,211.1693,211.1781,210.9493,211.0373,8149.0
2021-06-14 12:35:00,239.92,239.96,239.55,239.55,9887.0,211.0989,211.1341,210.7734,210.7734,9887.0
2021-06-14 12:40:00,239.61,239.86,239.55,239.56,12958.0,210.8262,211.0461,210.7734,210.7822,12958.0
2021-06-14 12:45:00,239.63,239.63,239.4,239.58,14491.0,210.8438,210.8438,210.6414,210.7998,14491.0
2021-06-14 12:50:00,239.52,239.52,239.29,239.46,8470.0,210.747,210.747,210.5446,210.6942,8470.0
2021-06-14 12:55:00,239.5,239.6,239.42,239.51,6451.0,210.7294,210.8174,210.659,210.7382,6451.0
2021-06-14 13:00:00,239.52,239.68,239.43,239.52,9121.0,210.747,210.8877,210.6678,210.747,9121.0
2021-06-14 13:05:00,239.6,239.64,239.55,239.55,1990.0,210.8174,210.8526,210.7734,210.7734,1990.0
2021-06-14 13:10:00,239.56,239.74,239.56,239.66,7768.0,210.7822,210.9405,210.7822,210.8702,7768.0
2021-06-14 13:15:00,239.7,239.71,239.57,239.61,6890.0,210.9053,210.9141,210.791,210.8262,6890.0
2021-06-14 13:20:00,239.62,239.63,239.52,239.58,5396.0,210.835,210.8438,210.747,210.7998,5396.0
2021-06-14 13:25:00,239.58,239.66,239.55,239.63,12166.0,210.7998,210.8702,210.7734,210.8438,12166.0
2021-06-14 13:30:00,239.58,239.63,239.49,239.51,3744.0,210.7998,210.8438,210.7206,210.7382,3744.0
2021-06-14 13:35:00,239.54,239.61,239.46,239.55,4422.0,210.7646,210.8262,210.6942,210.7734,4422.0
2021-06-14 13:40:00,239.56,239.63,239.48,239.51,12986.0,210.7822,210.8438,210.7118,210.7382,12986.0
2021-06-14 13:45:00,239.49,239.64,239.29,239.59,13702.0,210.7206,210.8526,210.5446,210.8086,13702.0
2021-06-14 13:50:00,239.58,239.68,239.56,239.64,11823.0,210.7998,210.8877,210.7822,210.8526,11823.0
2021-06-14 13:55:00,239.61,239.65,239.5,239.62,5850.0,210.8262,210.8614,210.7294,210.835,5850.0
2021-06-14 14:00:00,239.63,239.63,239.33,239.48,7459.0,210.8438,210.8438,210.5798,210.7118,7459.0
2021-06-14 14:05:00,239.48,239.64,239.47,239.64,4434.0,210.7118,210.8526,210.703,210.8526,4434.0
2021-06-14 14:10:00,239.6,239.68,239.46,239.6,21965.0,210.8174,210.8877,210.6942,210.8174,21965.0
2021-06-14 14:15:00,239.6,239.68,239.53,239.62,10931.0,210.8174,210.8877,210.7558,210.835,10931.0
2021-06-14 14:20:00,239.59,239.76,239.52,239.6,25004.0,210.8086,210.9581,210.747,210.8174,25004.0
2021-06-14 14:25:00,239.6,239.65,239.57,239.58,10067.0,210.8174,210.8614,210.791,210.7998,10067.0
2021-06-14 14:30:00,239.59,239.69,239.59,239.65,12124.0,210.8086,210.8965,210.8086,210.8614,12124.0
2021-06-14 14:35:00,239.64,239.71,239.51,239.6,16929.0,210.8526,210.9141,210.7382,210.8174,16929.0
2021-06-14 14:40:00,239.63,239.68,239.58,239.68,18630.0,210.8438,210.8877,210.7998,210.8877,18630.0
2021-06-14 14:45:00,239.65,239.74,239.53,239.74,31599.0,210.8614,210.9405,210.7558,210.9405,31599.0
2021-06-14 14:50:00,239.71,239.84,239.51,239.53,17177.0,210.9141,211.0285,210.7382,210.7558,17177.0
2021-06-14 14:55:00,239.54,239.6,239.52,239.54,8361.0,210.7646,210.8174,210.747,210.7646,8361.0
2021-06-14 15:00:00,239.55,239.71,239.55,239.6,11321.0,210.7734,210.9141,210.7734,210.8174,11321.0
2021-06-14 15:05:00,239.59,239.67,239.51,239.67,18226.0,210.8086,210.879,210.7382,210.879,18226.0
2021-06-14 15:10:00,239.67,239.9,239.51,239.84,15523.0,210.879,211.0813,210.7382,211.0285,15523.0
2021-06-14 15:15:00,239.85,239.92,239.61,239.61,20742.0,211.0373,211.0989,210.8262,210.8262,20742.0
2021-06-14 15:20:00,239.63,239.88,239.6,239.88,17286.0,210.8438,211.0637,210.8174,211.0637,17286.0
2021-06-14 15:25:00,239.88,240.3,239.87,240.3,13074.0,211.0637,211.4333,211.0549,211.4333,13074.0
2021-06-14 15:30:00,240.27,240.37,240.07,240.3,20120.0,211.4069,211.4949,211.2309,211.4333,20120.0
2021-06-14 15:35:00,240.26,240.49,240.2,240.35,15416.0,211.3981,211.6004,211.3453,211.4773,15416.0
2021-06-14 15:40:00,240.35,240.43,240.24,240.28,23755.0,211.4773,211.5477,211.3805,211.4157,23755.0
2021-06-14 15:45:00,240.29,240.35,240.16,240.27,35957.0,211.4245,211.4773,211.3101,211.4069,35957.0
2021-06-14 15:50:00,240.25,240.93,240.15,240.9,79940.0,211.3893,211.9876,211.3013,211.9612,79940.0
2021-06-14 15:55:00,240.91,241.19,240.85,241.18,133037.0,211.97,212.2164,211.9172,212.2076,133037.0
2021-06-15 09:30:00,241.74,241.98,240.84,241.26,38343.0,212.7003,212.9115,211.9084,212.2779,38343.0
2021-06-15 09:35:00,241.08,241.38,240.15,240.42,18430.0,212.1196,212.3835,211.3013,211.5389,18430.0
2021-06-15 09:40:00,240.32,240.96,239.78,239.9,28865.0,211.4509,212.014,210.9757,211.0813,28865.0
2021-06-15 09:45:00,239.93,240.33,239.78,240.04,40409.0,211.1077,211.4597,210.9757,211.2045,40409.0
2021-06-15 09:50:00,240.0,240.09,239.75,239.83,12337.0,211.1693,211.2485,210.9493,211.0197,12337.0
2021-06-15 09:55:00,239.9,240.07,239.78,239.98,16731.0,211.0813,211.2309,210.9757,211.1517,16731.0
2021-06-15 10:00:00,240.02,240.05,239.66,239.78,15825.0,211.1869,211.2133,210.8702,210.9757,15825.0
2021-06-15 10:05:00,239.81,240.05,239.78,239.98,15104.0,211.0021,211.2133,210.9757,211.1517,15104.0
2021-06-15 10:10:00,239.95,240.05,239.82,239.97,11430.0,211.1253,211.2133,211.0109,211.1429,11430.0
2021-06-15 10:15:00,240.0,240.0,239.57,239.65,16017.0,211.1693,211.1693,210.791,210.8614,16017.0
2021-06-15 10:20:00,239.7,239.96,239.53,239.93,9542.0,210.9053,211.1341,210.7558,211.1077,9542.0
2021-06-15 10:25:00,239.99,240.06,239.92,239.99,25147.0,211.1605,211.2221,211.0989,211.1605,25147.0
2021-06-15 10:30:00,240.02,240.51,240.0,240.51,11451.0,211.1869,211.618,211.1693,211.618,11451.0
2021-06-15 10:35:00,240.51,240.53,239.91,240.0,20173.0,211.618,211.6356,211.0901,211.1693,20173.0
2021-06-15 10:40:00,240.02,240.06,239.85,240.0,17335.0,211.1869,211.2221,211.0373,211.1693,17335.0
2021-06-15 10:45:00,239.98,240.09,239.7,239.7,16592.0,211.1517,211.2485,210.9053,210.9053,16592.0
2021-06-15 10:50:00,239.7,239.9,239.7,239.76,8564.0,210.9053,211.0813,210.9053,210.9581,8564.0
2021-06-15 10:55:00,239.72,239.84,239.4,239.51,11274.0,210.9229,211.0285,210.6414,210.7382,11274.0
2021-06-15 11:00:00,239.44,239.7,239.38,239.41,8350.0,210.6766,210.9053,210.6238,210.6502,8350.0
2021-06-15 11:05:00,239.36,239.43,239.2,239.41,7785.0,210.6062,210.6678,210.4654,210.6502,7785.0
2021-06-15 11:10:00,239.37,239.6,239.37,239.59,9446.0,210.615,210.8174,210.615,210.8086,9446.0
2021-06-15 11:15:00,239.63,239.72,239.56,239.69,8748.0,210.8438,210.9229,210.7822,210.8965,8748.0
2021-06-15 11:20:00,239.74,239.81,239.65,239.81,8680.0,210.9405,211.0021,210.8614,211.0021,8680.0
2021-06-15 11:25:00,239.83,239.83,239.52,239.63,11803.0,211.0197,211.0197,210.747,210.8438,11803.0
2021-06-15 11:30:00,239.59,239.59,239.35,239.51,7255.0,210.8086,210.8086,210.5974,210.7382,7255.0
2021-06-15 11:35:00,239.5,239.71,239.4,239.7,8546.0,210.7294,210.9141,210.6414,210.9053,8546.0
2021-06-15 11:40:00,239.71,240.0,239.71,239.93,12614.0,210.9141,211.1693,210.9141,211.1077,12614.0
2021-06-15 11:45:00,239.93,240.03,239.91,239.94,8667.0,211.1077,211.1957,211.0901,211.1165,8667.0
2021-06-15 11:50:00,239.9,239.93,239.64,239.68,7320.0,211.0813,211.1077,210.8526,210.8877,7320.0
2021-06-15 11:55:00,239.76,239.81,239.68,239.72,83541.0,210.9581,211.0021,210.8877,210.9229,83541.0
2021-06-15 12:00:00,239.72,239.81,239.36,239.38,40961.0,210.9229,211.0021,210.6062,210.6238,40961.0
2021-06-15 12:05:00,239.42,239.52,239.3,239.31,9119.0,210.659,210.747,210.5534,210.5622,9119.0
2021-06-15 12:10:00,239.33,239.39,239.25,239.25,8834.0,210.5798,210.6326,210.5094,210.5094,8834.0
2021-06-15 12:15:00,239.26,239.51,239.25,239.47,8060.0,210.5182,210.7382,210.5094,210.703,8060.0
2021-06-15 12:20:00,239.47,239.52,239.39,239.44,7331.0,210.703,210.747,210.6326,210.6766,7331.0
2021-06-15 12:25:00,239.47,239.58,239.43,239.48,19547.0,210.703,210.7998,210.6678,210.7118,19547.0
2021-06-15 12:30:00,239.41,239.51,239.36,239.5,21405.0,210.6502,210.7382,210.6062,210.7294,21405.0
2021-06-15 12:35:00,239.46,239.54,239.42,239.45,20304.0,210.6942,210.7646,210.659,210.6854,20304.0
2021-06-15 12:40:00,239.46,239.48,239.33,239.4,10987.0,210.6942,210.7118,210.5798,210.6414,10987.0
2021-06-15 12:45:00,239.37,239.45,239.33,239.43,5043.0,210.615,210.6854,210.5798,210.6678,5043.0
2021-06-15 12:50:00,239.45,239.52,239.4,239.41,14630.0,210.6854,210.747,210.6414,210.6502,14630.0
2021-06-15 12:55:00,239.42,239.49,239.3,239.49,3917.0,210.659,210.7206,210.5534,210.7206,3917.0
2021-06-15 13:00:00,239.45,239.52,239.41,239.41,8833.0,210.6854,210.747,210.6502,210.6502,8833.0
2021-06-15 13:05:00,239.43,239.51,239.39,239.46,5776.0,210.6678,210.7382,210.6326,210.6942,5776.0
2021-06-15 13:10:00,239.46,239.52,239.43,239.45,11988.0,210.6942,210.747,210.6678,210.6854,11988.0
2021-06-15 13:15:00,239.42,239.5,239.38,239.44,3146.0,210.659,210.7294,210.6238,210.6766,3146.0
2021-06-15 13:20:00,239.47,239.5,239.39,239.45,5616.0,210.703,210.7294,210.6326,210.6854,5616.0
2021-06-15 13:25:00,239.41,239.66,239.41,239.5,74409.0,210.6502,210.8702,210.6502,210.7294,74409.0
2021-06-15 13:30:00,239.5,239.53,239.16,239.2,21228.0,210.7294,210.7558,210.4302,210.4654,21228.0
2021-06-15 13:35:00,239.21,239.44,239.21,239.36,9306.0,210.4742,210.6766,210.4742,210.6062,9306.0
2021-06-15 13:40:00,239.38,239.4,239.2,239.34,6146.0,210.6238,210.6414,210.4654,210.5886,6146.0
2021-06-15 13:45:00,239.33,239.41,239.27,239.36,3882.0,210.5798,210.6502,210.527,210.6062,3882.0
2021-06-15 13:50:00,239.42,239.5,239.39,239.42,13525.0,210.659,210.7294,210.6326,210.659,13525.0
2021-06-15 13:55:00,239.37,239.5,239.32,239.42,6415.0,210.615,210.7294,210.571,210.659,6415.0
2021-06-15 14:00:00,239.34,239.46,239.34,239.46,3656.0,210.5886,210.6942,210.5886,210.6942,3656.0
2021-06-15 14:05:00,239.45,239.46,239.32,239.32,7471.0,210.6854,210.6942,210.571,210.571,7471.0
2021-06-15 14:10:00,239.34,239.45,239.18,239.32,17486.0,210.5886,210.6854,210.4478,210.571,17486.0
2021-06-15 14:15:00,239.3,239.5,239.28,239.49,9871.0,210.5534,210.7294,210.5358,210.7206,9871.0
2021-06-15 14:20:00,239.46,239.59,239.38,239.44,19854.0,210.6942,210.8086,210.6238,210.6766,19854.0
2021-06-15 14:25:00,239.41,239.43,239.29,239.31,8721.0,210.6502,210.6678,210.5446,210.5622,8721.0
2021-06-15 14:30:00,239.3,239.45,239.29,239.33,11058.0,210.5534,210.6854,210.5446,210.5798,11058.0
2021-06-15 14:35:00,239.36,239.42,239.32,239.35,10079.0,210.6062,210.659,210.571,210.5974,10079.0
2021-06-15 14:40:00,239.33,239.44,239.28,239.4,10590.0,210.5798,210.6766,210.5358,210.6414,10590.0
2021-06-15 14:45:00,239.43,239.77,239.39,239.77,35745.0,210.6678,210.9669,210.6326,210.9669,35745.0
2021-06-15 14:50:00,239.74,239.93,239.54,239.55,80287.0,210.9405,211.1077,210.7646,210.7734,80287.0
2021-06-15 14:55:00,239.58,239.96,239.57,239.61,34751.0,210.7998,211.1341,210.791,210.8262,34751.0
2021-06-15 15:00:00,239.6,239.6,239.13,239.25,17654.0,210.8174,210.8174,210.4038,210.5094,17654.0
2021-06-15 15:05:00,239.28,239.36,239.27,239.31,15280.0,210.5358,210.6062,210.527,210.5622,15280.0
2021-06-15 15:10:00,239.3,239.36,239.22,239.25,14403.0,210.5534,210.6062,210.483,210.5094,14403.0
2021-06-15 15:15:00,239.28,239.42,239.27,239.33,19545.0,210.5358,210.659,210.527,210.5798,19545.0
2021-06-15 15:20:00,239.34,239.39,239.25,239.27,16507.0,210.5886,210.6326,210.5094,210.527,16507.0
2021-06-15 15:25:00,239.27,239.29,239.05,239.21,19659.0,210.527,210.5446,210.3334,210.4742,19659.0
2021-06-15 15:30:00,239.22,239.51,239.14,239.5,26764.0,210.483,210.7382,210.4126,210.7294,26764.0
2021-06-15 15:35:00,239.46,239.61,239.41,239.43,25501.0,210.6942,210.8262,210.6502,210.6678,25501.0
2021-06-15 15:40:00,239.5,239.76,239.49,239.68,19770.0,210.7294,210.9581,210.7206,210.8877,19770.0
2021-06-15 15:45:00,239.68,240.0,239.66,240.0,32043.0,210.8877,211.1693,210.8702,211.1693,32043.0
2021-06-15 15:50:00,240.04,240.04,239.59,239.76,50138.0,211.2045,211.2045,210.8086,210.9581,50138.0
2021-06-15 15:55:00,239.71,239.99,239.62,239.86,99438.0,210.9141,211.1605,210.835,211.0461,99438.0
2021-06-16 09:30:00,240.84,241.49,240.23,241.17,60030.0,211.9084,212.4803,211.3717,212.1988,60030.0
2021-06-16 09:35:00,240.93,242.42,240.85,242.32,21221.0,211.9876,213.2986,211.9172,213.2106,21221.0
2021-06-16 09:40:00,242.4,243.33,242.3,243.32,20470.0,213.281,214.0993,213.193,214.0905,20470.0
2021-06-16 09:45:00,243.18,243.92,243.18,243.78,31046.0,213.9673,214.6184,213.9673,214.4952,31046.0
2021-06-16 09:50:00,243.83,243.87,243.41,243.73,33111.0,214.5392,214.5744,214.1697,214.4512,33111.0
2021-06-16 09:55:00,243.77,243.83,243.41,243.73,19883.0,214.4864,214.5392,214.1697,214.4512,19883.0
2021-06-16 10:00:00,243.72,244.29,243.7,244.29,37132.0,214.4424,214.944,214.4248,214.944,37132.0
2021-06-16 10:05:00,244.3,244.49,243.94,244.46,28780.0,214.9528,215.1199,214.636,215.0935,28780.0
2021-06-16 10:10:00,244.47,244.51,244.28,244.32,36377.0,215.1023,215.1375,214.9352,214.9704,36377.0
2021-06-16 10:15:00,244.3,244.35,243.83,244.0,37372.0,214.9528,214.9968,214.5392,214.6888,37372.0
2021-06-16 10:20:00,244.01,244.03,243.81,243.97,11223.0,214.6976,214.7152,214.5216,214.6624,11223.0
2021-06-16 10:25:00,243.98,244.0,243.64,243.97,26379.0,214.6712,214.6888,214.372,214.6624,26379.0
2021-06-16 10:30:00,243.97,244.11,243.65,243.76,18920.0,214.6624,214.7856,214.3808,214.4776,18920.0
2021-06-16 10:35:00,243.72,244.06,243.57,243.98,17529.0,214.4424,214.7416,214.3105,214.6712,17529.0
2021-06-16 10:40:00,243.93,243.93,243.38,243.38,9704.0,214.6272,214.6272,214.1433,214.1433,9704.0
2021-06-16 10:45:00,243.48,243.71,243.35,243.55,8388.0,214.2313,214.4336,214.1169,214.2929,8388.0
2021-06-16 10:50:00,243.59,243.67,243.5,243.66,7209.0,214.328,214.3984,214.2489,214.3896,7209.0
2021-06-16 10:55:00,243.67,243.67,243.35,243.6,6550.0,214.3984,214.3984,214.1169,214.3368,6550.0
2021-06-16 11:00:00,243.61,243.72,243.51,243.72,7093.0,214.3456,214.4424,214.2577,214.4424,7093.0
2021-06-16 11:05:00,243.74,244.18,243.67,244.1,14697.0,214.46,214.8472,214.3984,214.7768,14697.0
2021-06-16 11:10:00,244.11,244.25,244.06,244.2,10345.0,214.7856,214.9088,214.7416,214.8648,10345.0
2021-06-16 11:15:00,244.19,244.19,244.08,244.13,8033.0,214.856,214.856,214.7592,214.8032,8033.0
2021-06-16 11:20:00,244.12,244.12,243.83,243.84,11961.0,214.7944,214.7944,214.5392,214.548,11961.0
2021-06-16 11:25:00,243.8,243.88,243.56,243.68,11962.0,214.5128,214.5832,214.3017,214.4072,11962.0
2021-06-16 11:30:00,243.63,243.63,242.75,242.75,9997.0,214.3632,214.3632,213.589,213.589,9997.0
2021-06-16 11:35:00,242.8,242.98,242.7,242.89,6752.0,213.633,213.7913,213.545,213.7121,6752.0
2021-06-16 11:40:00,242.95,242.99,242.74,242.76,6845.0,213.7649,213.8001,213.5802,213.5978,6845.0
2021-06-16 11:45:00,242.79,243.02,242.61,242.61,11034.0,213.6242,213.8265,213.4658,213.4658,11034.0
2021-06-16 11:50:00,242.62,242.62,242.36,242.41,10240.0,213.4746,213.4746,213.2458,213.2898,10240.0
2021-06-16 11:55:00,242.38,242.38,242.16,242.22,7948.0,213.2634,213.2634,213.0698,213.1226,7948.0
2021-06-16 12:00:00,242.3,242.3,242.0,242.05,8589.0,213.193,213.193,212.9291,212.973,8589.0
2021-06-16 12:05:00,242.02,242.07,241.82,241.98,8785.0,212.9466,212.9906,212.7707,212.9115,8785.0
2021-06-16 12:10:00,242.0,242.12,241.92,241.92,7587.0,212.9291,213.0346,212.8587,212.8587,7587.0
2021-06-16 12:15:00,241.89,242.1,241.83,242.0,10971.0,212.8323,213.017,212.7795,212.9291,10971.0
2021-06-16 12:20:00,242.0,242.12,241.91,241.91,7035.0,212.9291,213.0346,212.8499,212.8499,7035.0
2021-06-16 12:25:00,241.87,241.92,241.62,241.8,21705.0,212.8147,212.8587,212.5947,212.7531,21705.0
2021-06-16 12:30:00,241.77,241.8,241.39,241.47,12519.0,212.7267,212.7531,212.3923,212.4627,12519.0
2021-06-16 12:35:00,241.52,241.59,241.45,241.52,5329.0,212.5067,212.5683,212.4451,212.5067,5329.0
2021-06-16 12:40:00,241.55,241.76,241.52,241.76,4068.0,212.5331,212.7179,212.5067,212.7179,4068.0
2021-06-16 12:45:00,241.77,241.88,241.74,241.87,4281.0,212.7267,212.8235,212.7003,212.8147,4281.0
2021-06-16 12:50:00,241.87,242.01,241.87,241.96,5710.0,212.8147,212.9379,212.8147,212.8939,5710.0
2021-06-16 12:55:00,241.97,242.09,241.95,242.0,7759.0,212.9027,213.0082,212.8851,212.9291,7759.0
2021-06-16 13:00:00,242.0,242.03,241.91,242.01,6021.0,212.9291,212.9554,212.8499,212.9379,6021.0
2021-06-16 13:05:00,241.98,242.08,241.96,242.02,6292.0,212.9115,212.9994,212.8939,212.9466,6292.0
2021-06-16 13:10:00,242.03,242.15,241.91,241.97,9792.0,212.9554,213.061,212.8499,212.9027,9792.0
2021-06-16 13:15:00,241.98,242.03,241.85,241.86,7032.0,212.9115,212.9554,212.7971,212.8059,7032.0
2021-06-16 13:20:00,241.89,242.05,241.75,241.75,11457.0,212.8323,212.973,212.7091,212.7091,11457.0
2021-06-16 13:25:00,241.8,241.8,241.55,241.56,29693.0,212.7531,212.7531,212.5331,212.5419,29693.0
2021-06-16 13:30:00,241.56,241.93,241.56,241.84,13351.0,212.5419,212.8675,212.5419,212.7883,13351.0
2021-06-16 13:35:00,241.83,242.07,241.82,242.01,9549.0,212.7795,212.9906,212.7707,212.9379,9549.0
2021-06-16 13:40:00,242.03,242.28,241.95,242.01,10815.0,212.9554,213.1754,212.8851,212.9379,10815.0
2021-06-16 13:45:00,241.98,242.06,241.82,241.9,10934.0,212.9115,212.9818,212.7707,212.8411,10934.0
2021-06-16 13:50:00,241.86,241.93,241.69,241.88,9455.0,212.8059,212.8675,212.6563,212.8235,9455.0
2021-06-16 13:55:00,241.92,241.95,241.82,241.86,11060.0,212.8587,212.8851,212.7707,212.8059,11060.0
2021-06-16 14:00:00,241.85,241.89,239.5,239.5,40599.0,212.7971,212.8323,210.7294,210.7294,40599.0
2021-06-16 14:05:00,239.5,240.29,239.5,239.69,48158.0,210.7294,211.4245,210.7294,210.8965,48158.0
2021-06-16 14:10:00,239.71,239.84,239.25,239.84,30996.0,210.9141,211.0285,210.5094,211.0285,30996.0
2021-06-16 14:15:00,239.85,239.96,238.0,239.48,49910.0,211.0373,211.1341,209.4096,210.7118,49910.0
2021-06-16 14:20:00,239.44,239.44,238.9,239.39,33239.0,210.6766,210.6766,210.2014,210.6326,33239.0
2021-06-16 14:25:00,239.46,239.7,239.29,239.41,15929.0,210.6942,210.9053,210.5446,210.6502,15929.0
2021-06-16 14:30:00,239.35,239.35,238.93,239.0,24073.0,210.5974,210.5974,210.2278,210.2894,24073.0
2021-06-16 14:35:00,239.1,239.22,238.68,238.7,28926.0,210.3774,210.483,210.0079,210.0255,28926.0
2021-06-16 14:40:00,238.73,238.74,238.32,238.46,26278.0,210.0519,210.0607,209.6911,209.8143,26278.0
2021-06-16 14:45:00,238.38,238.9,238.29,238.79,15824.0,209.7439,210.2014,209.6647,210.1047,15824.0
2021-06-16 14:50:00,238.86,239.36,238.73,239.28,17525.0,210.1663,210.6062,210.0519,210.5358,17525.0
2021-06-16 14:55:00,239.28,239.71,239.1,239.69,12796.0,210.5358,210.9141,210.3774,210.8965,12796.0
2021-06-16 15:00:00,239.69,240.08,239.45,239.8,23480.0,210.8965,211.2397,210.6854,210.9933,23480.0
2021-06-16 15:05:00,239.8,239.98,239.59,239.67,19439.0,210.9933,211.1517,210.8086,210.879,19439.0
2021-06-16 15:10:00,239.67,240.1,239.63,239.95,21306.0,210.879,211.2573,210.8438,211.1253,21306.0
2021-06-16 15:15:00,239.95,240.03,239.76,239.86,26411.0,211.1253,211.1957,210.9581,211.0461,26411.0
2021-06-16 15:20:00,239.84,240.01,239.75,240.0,15386.0,211.0285,211.1781,210.9493,211.1693,15386.0
2021-06-16 15:25:00,240.01,240.25,239.87,240.02,32293.0,211.1781,211.3893,211.0549,211.1869,32293.0
2021-06-16 15:30:00,239.99,240.0,239.75,239.97,31642.0,211.1605,211.1693,210.9493,211.1429,31642.0
2021-06-16 15:35:00,239.97,240.13,239.74,239.96,29497.0,211.1429,211.2837,210.9405,211.1341,29497.0
2021-06-16 15:40:00,240.02,240.22,239.72,239.72,29491.0,211.1869,211.3629,210.9229,210.9229,29491.0
2021-06-16 15:45:00,239.79,239.79,239.46,239.54,37159.0,210.9845,210.9845,210.6942,210.7646,37159.0
2021-06-16 15:50:00,239.57,239.83,239.42,239.6,51400.0,210.791,211.0197,210.659,210.8174,51400.0
2021-06-16 15:55:00,239.62,239.84,239.49,239.65,92674.0,210.835,211.0285,210.7206,210.8614,92674.0
2021-06-17 09:30:00,239.15,239.62,238.6,239.14,36162.0,210.4214,210.835,209.9375,210.4126,36162.0
2021-06-17 09:35:00,239.28,239.99,238.85,238.89,10631.0,210.5358,211.1605,210.1575,210.1927,10631.0
2021-06-17 09:40:00,238.94,239.1,238.38,238.49,10074.0,210.2366,210.3774,209.7439,209.8407,10074.0
2021-06-17 09:45:00,238.46,238.74,238.34,238.74,9047.0,209.8143,210.0607,209.7087,210.0607,9047.0
2021-06-17 09:50:00,238.7,238.95,238.58,238.9,8108.0,210.0255,210.2454,209.9199,210.2014,8108.0
2021-06-17 09:55:00,239.01,239.14,238.57,239.07,9968.0,210.2982,210.4126,209.9111,210.351,9968.0
2021-06-17 10:00:00,238.79,239.5,238.79,239.44,9088.0,210.1047,210.7294,210.1047,210.6766,9088.0
2021-06-17 10:05:00,239.5,239.5,238.96,239.35,10920.0,210.7294,210.7294,210.2542,210.5974,10920.0
2021-06-17 10:10:00,239.34,239.51,239.15,239.45,14851.0,210.5886,210.7382,210.4214,210.6854,14851.0
2021-06-17 10:15:00,239.48,239.78,239.22,239.78,9667.0,210.7118,210.9757,210.483,210.9757,9667.0
2021-06-17 10:20:00,239.82,239.82,239.23,239.39,14904.0,211.0109,211.0109,210.4918,210.6326,14904.0
2021-06-17 10:25:00,239.46,240.11,239.46,240.04,14127.0,210.6942,211.2661,210.6942,211.2045,14127.0
2021-06-17 10:30:00,240.02,240.79,239.99,240.69,15595.0,211.1869,211.8644,211.1605,211.7764,15595.0
2021-06-17 10:35:00,240.67,241.27,240.67,240.94,12995.0,211.7588,212.2867,211.7588,211.9964,12995.0
2021-06-17 10:40:00,240.86,241.05,240.59,240.68,9143.0,211.926,212.0932,211.6884,211.7676,9143.0
2021-06-17 10:45:00,240.77,241.12,240.54,240.73,5589.0,211.8468,212.1548,211.6444,211.8116,5589.0
2021-06-17 10:50:00,240.79,240.82,240.57,240.79,5262.0,211.8644,211.8908,211.6708,211.8644,5262.0
2021-06-17 10:55:00,240.8,240.9,240.57,240.9,8789.0,211.8732,211.9612,211.6708,211.9612,8789.0
2021-06-17 11:00:00,240.92,240.93,240.33,240.44,7677.0,211.9788,211.9876,211.4597,211.5565,7677.0
2021-06-17 11:05:00,240.52,240.73,240.37,240.46,6446.0,211.6268,211.8116,211.4949,211.574,6446.0
2021-06-17 11:10:00,240.45,240.63,240.2,240.58,5920.0,211.5653,211.7236,211.3453,211.6796,5920.0
2021-06-17 11:15:00,240.5,241.0,240.49,240.79,12575.0,211.6092,212.0492,211.6004,211.8644,12575.0
2021-06-17 11:20:00,240.83,241.06,240.69,240.8,8017.0,211.8996,212.102,211.7764,211.8732,8017.0
2021-06-17 11:25:00,240.83,241.12,240.83,241.0,8213.0,211.8996,212.1548,211.8996,212.0492,8213.0
2021-06-17 11:30:00,241.05,241.7,240.93,241.64,7789.0,212.0932,212.6651,211.9876,212.6123,7789.0
2021-06-17 11:35:00,241.66,241.7,240.92,240.92,8178.0,212.6299,212.6651,211.9788,211.9788,8178.0
2021-06-17 11:40:00,240.91,241.17,240.8,241.12,6797.0,211.97,212.1988,211.8732,212.1548,6797.0
2021-06-17 11:45:00,241.05,241.17,240.93,241.14,5478.0,212.0932,212.1988,211.9876,212.1724,5478.0
2021-06-17 11:50:00,241.09,241.27,240.96,241.11,5985.0,212.1284,212.2867,212.014,212.146,5985.0
2021-06-17 11:55:00,241.16,241.26,240.44,240.59,5698.0,212.19,212.2779,211.5565,211.6884,5698.0
2021-06-17 12:00:00,240.54,240.7,240.36,240.7,8593.0,211.6444,211.7852,211.4861,211.7852,8593.0
2021-06-17 12:05:00,240.69,240.94,240.69,240.94,7011.0,211.7764,211.9964,211.7764,211.9964,7011.0
2021-06-17 12:10:00,240.93,241.17,240.88,241.05,16515.0,211.9876,212.1988,211.9436,212.0932,16515.0
2021-06-17 12:15:00,241.01,241.01,240.73,240.76,5193.0,212.058,212.058,211.8116,211.838,5193.0
2021-06-17 12:20:00,240.73,240.86,240.5,240.72,8393.0,211.8116,211.926,211.6092,211.8028,8393.0
2021-06-17 12:25:00,240.79,240.9,240.53,240.69,7209.0,211.8644,211.9612,211.6356,211.7764,7209.0
2021-06-17 12:30:00,240.65,240.75,240.44,240.74,7407.0,211.7412,211.8292,211.5565,211.8204,7407.0
2021-06-17 12:35:00,240.66,240.74,240.43,240.59,5689.0,211.75,211.8204,211.5477,211.6884,5689.0
2021-06-17 12:40:00,240.62,240.77,240.49,240.51,7174.0,211.7148,211.8468,211.6004,211.618,7174.0
2021-06-17 12:45:00,240.52,240.64,240.27,240.36,4424.0,211.6268,211.7324,211.4069,211.4861,4424.0
2021-06-17 12:50:00,240.34,240.54,240.28,240.37,10086.0,211.4685,211.6444,211.4157,211.4949,10086.0
2021-06-17 12:55:00,240.35,240.59,240.3,240.54,13642.0,211.4773,211.6884,211.4333,211.6444,13642.0
2021-06-17 13:00:00,240.56,240.76,240.56,240.64,10356.0,211.662,211.838,211.662,211.7324,10356.0
2021-06-17 13:05:00,240.69,241.09,240.69,240.97,3348.0,211.7764,212.1284,211.7764,212.0228,3348.0
2021-06-17 13:10:00,240.94,241.16,240.94,240.98,4580.0,211.9964,212.19,211.9964,212.0316,4580.0
2021-06-17 13:15:00,240.91,240.91,240.71,240.74,19527.0,211.97,211.97,211.794,211.8204,19527.0
2021-06-17 13:20:00,240.83,241.02,240.83,241.01,3116.0,211.8996,212.0668,211.8996,212.058,3116.0
2021-06-17 13:25:00,240.95,241.32,240.92,241.27,4062.0,212.0052,212.3307,211.9788,212.2867,4062.0
2021-06-17 13:30:00,241.29,241.41,241.2,241.31,8098.0,212.3043,212.4099,212.2252,212.3219,8098.0
2021-06-17 13:35:00,241.29,241.44,241.16,241.34,8554.0,212.3043,212.4363,212.19,212.3483,8554.0
2021-06-17 13:40:00,241.36,241.53,241.29,241.33,7203.0,212.3659,212.5155,212.3043,212.3395,7203.0
2021-06-17 13:45:00,241.36,241.44,241.25,241.25,5666.0,212.3659,212.4363,212.2691,212.2691,5666.0
2021-06-17 13:50:00,241.27,241.37,241.11,241.11,4975.0,212.2867,212.3747,212.146,212.146,4975.0
2021-06-17 13:55:00,241.0,241.3,240.94,241.21,7447.0,212.0492,212.3131,211.9964,212.234,7447.0
2021-06-17 14:00:00,241.21,241.33,241.08,241.19,3525.0,212.234,212.3395,212.1196,212.2164,3525.0
2021-06-17 14:05:00,241.18,241.22,240.92,240.92,6215.0,212.2076,212.2428,211.9788,211.9788,6215.0
2021-06-17 14:10:00,241.08,241.18,240.97,241.17,4542.0,212.1196,212.2076,212.0228,212.1988,4542.0
2021-06-17 14:15:00,241.18,241.22,240.95,241.01,4228.0,212.2076,212.2428,212.0052,212.058,4228.0
2021-06-17 14:20:00,241.07,241.07,240.64,240.65,3026.0,212.1108,212.1108,211.7324,211.7412,3026.0
2021-06-17 14:25:00,240.61,240.99,240.61,240.97,4347.0,211.706,212.0404,211.706,212.0228,4347.0
2021-06-17 14:30:00,240.97,241.21,240.94,241.21,35089.0,212.0228,212.234,211.9964,212.234,35089.0
2021-06-17 14:35:00,241.19,241.21,241.1,241.13,4449.0,212.2164,212.234,212.1372,212.1636,4449.0
2021-06-17 14:40:00,241.12,241.25,241.05,241.25,4954.0,212.1548,212.2691,212.0932,212.2691,4954.0
2021-06-17 14:45:00,241.26,241.38,241.2,241.38,5585.0,212.2779,212.3835,212.2252,212.3835,5585.0
2021-06-17 14:50:00,241.32,241.61,241.24,241.61,16191.0,212.3307,212.5859,212.2603,212.5859,16191.0
2021-06-17 14:55:00,241.62,241.83,241.61,241.74,7487.0,212.5947,212.7795,212.5859,212.7003,7487.0
2021-06-17 15:00:00,241.72,242.0,241.69,241.95,8555.0,212.6827,212.9291,212.6563,212.8851,8555.0
2021-06-17 15:05:00,241.92,241.92,241.63,241.81,12047.0,212.8587,212.8587,212.6035,212.7619,12047.0
2021-06-17 15:10:00,241.81,241.95,241.77,241.95,5078.0,212.7619,212.8851,212.7267,212.8851,5078.0
2021-06-17 15:15:00,241.97,241.97,241.71,241.82,6205.0,212.9027,212.9027,212.6739,212.7707,6205.0
2021-06-17 15:20:00,241.8,241.89,241.59,241.77,16048.0,212.7531,212.8323,212.5683,212.7267,16048.0
2021-06-17 15:25:00,241.82,241.83,241.66,241.66,5273.0,212.7707,212.7795,212.6299,212.6299,5273.0
2021-06-17 15:30:00,241.67,242.14,241.59,242.11,11326.0,212.6387,213.0522,212.5683,213.0258,11326.0
2021-06-17 15:35:00,242.1,242.37,242.06,242.3,20218.0,213.017,213.2546,212.9818,213.193,20218.0
2021-06-17 15:40:00,242.28,242.37,242.07,242.18,25084.0,213.1754,213.2546,212.9906,213.0874,25084.0
2021-06-17 15:45:00,242.17,242.43,242.0,242.01,41257.0,213.0786,213.3074,212.9291,212.9379,41257.0
2021-06-17 15:50:00,241.96,242.16,241.03,241.14,135676.0,212.8939,213.0698,212.0756,212.1724,135676.0
2021-06-17 15:55:00,241.13,241.15,240.61,240.71,205543.0,212.1636,212.1812,211.706,211.794,205543.0
2021-06-18 09:30:00,239.66,239.85,238.19,239.51,637451.0,210.8702,211.0373,209.5767,210.7382,637451.0
2021-06-18 09:35:00,239.53,239.53,238.33,238.33,8899.0,210.7558,210.7558,209.6999,209.6999,8899.0
2021-06-18 09:40:00,238.15,238.85,237.46,238.4,19516.0,209.5415,210.1575,208.9344,209.7615,19516.0
2021-06-18 09:45:00,238.2,238.68,237.9,238.32,11839.0,209.5855,210.0079,209.3216,209.6911,11839.0
2021-06-18 09:50:00,238.24,238.33,237.32,237.91,17884.0,209.6207,209.6999,208.8113,209.3304,17884.0
2021-06-18 09:55:00,237.76,238.55,237.55,237.91,25512.0,209.1984,209.8935,209.0136,209.3304,25512.0
2021-06-18 10:00:00,237.87,237.93,237.34,237.34,17789.0,209.2952,209.348,208.8288,208.8288,17789.0
2021-06-18 10:05:00,237.43,237.85,237.27,237.76,14558.0,208.908,209.2776,208.7673,209.1984,14558.0
2021-06-18 10:10:00,237.66,238.41,237.27,238.41,12464.0,209.1104,209.7703,208.7673,209.7703,12464.0
2021-06-18 10:15:00,238.32,238.4,237.18,237.31,16588.0,209.6911,209.7615,208.6881,208.8025,16588.0
2021-06-18 10:20:00,237.33,238.16,237.23,237.98,13570.0,208.82,209.5503,208.7321,209.392,13570.0
2021-06-18 10:25:00,237.92,238.07,237.49,237.76,10062.0,209.3392,209.4712,208.9608,209.1984,10062.0
2021-06-18 10:30:00,237.82,237.84,237.11,237.14,13417.0,209.2512,209.2688,208.6265,208.6529,13417.0
2021-06-18 10:35:00,237.14,237.83,237.14,237.55,11514.0,208.6529,209.26,208.6529,209.0136,11514.0
2021-06-18 10:40:00,237.58,237.58,237.25,237.5,15905.0,209.04,209.04,208.7497,208.9696,15905.0
2021-06-18 10:45:00,237.55,237.6,237.4,237.53,21948.0,209.0136,209.0576,208.8816,208.996,21948.0
2021-06-18 10:50:00,237.46,237.5,237.12,237.24,11971.0,208.9344,208.9696,208.6353,208.7409,11971.0
2021-06-18 10:55:00,237.24,237.42,237.0,237.14,17087.0,208.7409,208.8992,208.5297,208.6529,17087.0
2021-06-18 11:00:00,237.03,237.28,236.71,237.02,13424.0,208.5561,208.7761,208.2745,208.5473,13424.0
2021-06-18 11:05:00,237.01,237.52,236.97,237.29,21804.0,208.5385,208.9872,208.5033,208.7849,21804.0
2021-06-18 11:10:00,237.29,237.45,236.47,236.57,22125.0,208.7849,208.9256,208.0634,208.1513,22125.0
2021-06-18 11:15:00,236.56,237.06,236.54,237.01,18735.0,208.1425,208.5825,208.125,208.5385,18735.0
2021-06-18 11:20:00,237.0,237.5,236.7,236.86,19735.0,208.5297,208.9696,208.2657,208.4065,19735.0
2021-06-18 11:25:00,236.8,237.2,236.65,237.16,12165.0,208.3537,208.7057,208.2217,208.6705,12165.0
2021-06-18 11:30:00,237.1,237.42,237.02,237.4,10683.0,208.6177,208.8992,208.5473,208.8816,10683.0
2021-06-18 11:35:00,237.44,237.95,237.29,237.95,7556.0,208.9168,209.3656,208.7849,209.3656,7556.0
2021-06-18 11:40:00,237.88,237.89,237.54,237.57,7468.0,209.304,209.3128,209.0048,209.0312,7468.0
2021-06-18 11:45:00,237.67,237.93,237.67,237.81,9866.0,209.1192,209.348,209.1192,209.2424,9866.0
2021-06-18 11:50:00,237.85,237.93,237.45,237.45,5920.0,209.2776,209.348,208.9256,208.9256,5920.0
2021-06-18 11:55:00,237.4,237.69,237.39,237.63,6659.0,208.8816,209.1368,208.8728,209.084,6659.0
2021-06-18 12:00:00,237.57,237.58,237.44,237.56,3852.0,209.0312,209.04,208.9168,209.0224,3852.0
2021-06-18 12:05:00,237.58,237.76,237.54,237.76,5031.0,209.04,209.1984,209.0048,209.1984,5031.0
2021-06-18 12:10:00,237.69,237.8,237.61,237.61,7271.0,209.1368,209.2336,209.0664,209.0664,7271.0
2021-06-18 12:15:00,237.56,237.56,237.21,237.25,7289.0,209.0224,209.0224,208.7145,208.7497,7289.0
2021-06-18 12:20:00,237.26,237.26,237.0,237.1,6766.0,208.7585,208.7585,208.5297,208.6177,6766.0
2021-06-18 12:25:00,237.14,237.25,237.1,237.25,5641.0,208.6529,208.7497,208.6177,208.7497,5641.0
2021-06-18 12:30:00,237.24,237.36,237.16,237.31,6665.0,208.7409,208.8464,208.6705,208.8025,6665.0
2021-06-18 12:35:00,237.34,237.49,237.28,237.28,7063.0,208.8288,208.9608,208.7761,208.7761,7063.0
2021-06-18 12:40:00,237.2,237.35,237.07,237.1,15974.0,208.7057,208.8376,208.5913,208.6177,15974.0
2021-06-18 12:45:00,237.14,237.14,236.98,237.04,6728.0,208.6529,208.6529,208.5121,208.5649,6728.0
2021-06-18 12:50:00,237.02,237.3,237.02,237.3,5365.0,208.5473,208.7937,208.5473,208.7937,5365.0
2021-06-18 12:55:00,237.28,237.36,237.25,237.33,6593.0,208.7761,208.8464,208.7497,208.82,6593.0
2021-06-18 13:00:00,237.28,237.33,237.1,237.21,7521.0,208.7761,208.82,208.6177,208.7145,7521.0
2021-06-18 13:05:00,237.22,237.47,237.21,237.42,6142.0,208.7233,208.9432,208.7145,208.8992,6142.0
2021-06-18 13:10:00,237.37,237.69,237.35,237.66,5976.0,208.8552,209.1368,208.8376,209.1104,5976.0
2021-06-18 13:15:00,237.65,237.65,237.35,237.47,6301.0,209.1016,209.1016,208.8376,208.9432,6301.0
2021-06-18 13:20:00,237.45,237.45,237.13,237.21,7842.0,208.9256,208.9256,208.6441,208.7145,7842.0
2021-06-18 13:25:00,237.21,237.3,237.12,237.2,11199.0,208.7145,208.7937,208.6353,208.7057,11199.0
2021-06-18 13:30:00,237.24,237.29,237.16,237.29,4265.0,208.7409,208.7849,208.6705,208.7849,4265.0
2021-06-18 13:35:00,237.27,237.41,237.23,237.23,7242.0,208.7673,208.8904,208.7321,208.7321,7242.0
2021-06-18 13:40:00,237.23,237.26,237.07,237.07,7647.0,208.7321,208.7585,208.5913,208.5913,7647.0
2021-06-18 13:45:00,237.07,237.15,236.85,236.85,10135.0,208.5913,208.6617,208.3977,208.3977,10135.0
2021-06-18 13:50:00,236.86,237.15,236.76,237.15,8783.0,208.4065,208.6617,208.3185,208.6617,8783.0
2021-06-18 13:55:00,237.14,237.23,237.08,237.19,7307.0,208.6529,208.7321,208.6001,208.6969,7307.0
2021-06-18 14:00:00,237.15,237.62,237.11,237.52,9862.0,208.6617,209.0752,208.6265,208.9872,9862.0
2021-06-18 14:05:00,237.52,237.76,237.5,237.7,4601.0,208.9872,209.1984,208.9696,209.1456,4601.0
2021-06-18 14:10:00,237.72,237.77,237.61,237.71,9572.0,209.1632,209.2072,209.0664,209.1544,9572.0
2021-06-18 14:15:00,237.68,237.71,237.49,237.67,9057.0,209.128,209.1544,208.9608,209.1192,9057.0
2021-06-18 14:20:00,237.67,237.76,237.56,237.65,10111.0,209.1192,209.1984,209.0224,209.1016,10111.0
2021-06-18 14:25:00,237.64,237.82,237.59,237.8,8282.0,209.0928,209.2512,209.0488,209.2336,8282.0
2021-06-18 14:30:00,237.76,237.82,237.71,237.73,9044.0,209.1984,209.2512,209.1544,209.172,9044.0
2021-06-18 14:35:00,237.69,237.77,237.57,237.77,8144.0,209.1368,209.2072,209.0312,209.2072,8144.0
2021-06-18 14:40:00,237.83,237.87,237.77,237.84,10063.0,209.26,209.2952,209.2072,209.2688,10063.0
2021-06-18 14:45:00,237.85,237.96,237.79,237.86,10896.0,209.2776,209.3744,209.2248,209.2864,10896.0
2021-06-18 14:50:00,237.89,238.2,237.83,238.05,23639.0,209.3128,209.5855,209.26,209.4536,23639.0
2021-06-18 14:55:00,238.05,238.19,237.98,238.19,14176.0,209.4536,209.5767,209.392,209.5767,14176.0
2021-06-18 15:00:00,238.17,238.55,238.17,238.5,15505.0,209.5591,209.8935,209.5591,209.8495,15505.0
2021-06-18 15:05:00,238.51,238.76,238.42,238.72,13461.0,209.8583,210.0783,209.7791,210.0431,13461.0
2021-06-18 15:10:00,238.71,239.0,238.71,238.96,11711.0,210.0343,210.2894,210.0343,210.2542,11711.0
2021-06-18 15:15:00,238.94,239.06,238.85,239.06,14963.0,210.2366,210.3422,210.1575,210.3422,14963.0
2021-06-18 15:20:00,239.07,239.24,239.04,239.21,18582.0,210.351,210.5006,210.3246,210.4742,18582.0
2021-06-18 15:25:00,239.19,239.27,239.1,239.15,17946.0,210.4566,210.527,210.3774,210.4214,17946.0
2021-06-18 15:30:00,239.12,239.18,238.85,239.01,27080.0,210.395,210.4478,210.1575,210.2982,27080.0
2021-06-18 15:35:00,238.98,239.0,238.64,238.88,28283.0,210.2718,210.2894,209.9727,210.1839,28283.0
2021-06-18 15:40:00,238.87,239.05,238.81,238.88,26050.0,210.1751,210.3334,210.1223,210.1839,26050.0
2021-06-18 15:45:00,238.87,238.96,238.55,238.63,26721.0,210.1751,210.2542,209.8935,209.9639,26721.0
2021-06-18 15:50:00,238.65,241.0,238.65,240.18,132598.0,209.9815,212.0492,209.9815,211.3277,132598.0
2021-06-18 15:55:00,240.15,240.17,238.47,238.61,145455.0,211.3013,211.3189,209.8231,209.9463,145455.0
2021-06-21 09:30:00,239.62,239.83,238.13,238.75,49660.0,210.835,211.0197,209.5239,210.0695,49660.0
2021-06-21 09:35:00,238.84,239.45,238.84,239.37,19960.0,210.1487,210.6854,210.1487,210.615,19960.0
2021-06-21 09:40:00,239.46,239.54,238.71,239.12,32634.0,210.6942,210.7646,210.0343,210.395,32634.0
2021-06-21 09:45:00,239.11,239.52,237.72,237.85,23244.0,210.3862,210.747,209.1632,209.2776,23244.0
2021-06-21 09:50:00,237.65,238.29,237.65,238.19,21262.0,209.1016,209.6647,209.1016,209.5767,21262.0
2021-06-21 09:55:00,238.21,238.94,238.21,238.64,13649.0,209.5943,210.2366,209.5943,209.9727,13649.0
2021-06-21 10:00:00,238.57,239.57,238.57,239.43,19256.0,209.9111,210.791,209.9111,210.6678,19256.0
2021-06-21 10:05:00,239.43,239.63,239.18,239.23,21219.0,210.6678,210.8438,210.4478,210.4918,21219.0
2021-06-21 10:10:00,239.23,239.42,238.95,239.42,10426.0,210.4918,210.659,210.2454,210.659,10426.0
2021-06-21 10:15:00,239.45,239.76,239.41,239.47,14907.0,210.6854,210.9581,210.6502,210.703,14907.0
2021-06-21 10:20:00,239.46,239.63,239.01,239.01,13445.0,210.6942,210.8438,210.2982,210.2982,13445.0
2021-06-21 10:25:00,238.97,239.36,238.97,238.97,11989.0,210.263,210.6062,210.263,210.263,11989.0
2021-06-21 10:30:00,239.01,239.37,238.99,239.18,13057.0,210.2982,210.615,210.2806,210.4478,13057.0
2021-06-21 10:35:00,239.18,239.36,239.01,239.06,13586.0,210.4478,210.6062,210.2982,210.3422,13586.0
2021-06-21 10:40:00,238.98,239.16,238.65,238.77,9357.0,210.2718,210.4302,209.9815,210.0871,9357.0
2021-06-21 10:45:00,238.84,239.19,238.84,239.19,6220.0,210.1487,210.4566,210.1487,210.4566,6220.0
2021-06-21 10:50:00,239.2,239.67,239.2,239.49,9034.0,210.4654,210.879,210.4654,210.7206,9034.0
2021-06-21 10:55:00,239.48,239.78,239.48,239.76,9869.0,210.7118,210.9757,210.7118,210.9581,9869.0
2021-06-21 11:00:00,239.71,240.24,239.71,240.23,10620.0,210.9141,211.3805,210.9141,211.3717,10620.0
2021-06-21 11:05:00,240.24,240.44,239.95,239.95,13163.0,211.3805,211.5565,211.1253,211.1253,13163.0
2021-06-21 11:10:00,239.96,240.1,239.63,240.09,14302.0,211.1341,211.2573,210.8438,211.2485,14302.0
2021-06-21 11:15:00,240.08,240.72,239.96,240.64,18147.0,211.2397,211.8028,211.1341,211.7324,18147.0
2021-06-21 11:20:00,240.58,240.68,240.42,240.48,11274.0,211.6796,211.7676,211.5389,211.5916,11274.0
2021-06-21 11:25:00,240.48,240.58,240.29,240.38,9685.0,211.5916,211.6796,211.4245,211.5037,9685.0
2021-06-21 11:30:00,240.49,240.7,240.48,240.66,7901.0,211.6004,211.7852,211.5916,211.75,7901.0
2021-06-21 11:35:00,240.66,240.8,240.55,240.71,21973.0,211.75,211.8732,211.6532,211.794,21973.0
2021-06-21 11:40:00,240.7,240.71,240.46,240.46,8433.0,211.7852,211.794,211.574,211.574,8433.0
2021-06-21 11:45:00,240.43,240.46,240.3,240.34,7561.0,211.5477,211.574,211.4333,211.4685,7561.0
2021-06-21 11:50:00,240.34,240.39,240.11,240.25,8247.0,211.4685,211.5125,211.2661,211.3893,8247.0
2021-06-21 11:55:00,240.23,240.39,240.12,240.25,7225.0,211.3717,211.5125,211.2749,211.3893,7225.0
2021-06-21 12:00:00,240.24,240.31,240.07,240.18,6301.0,211.3805,211.4421,211.2309,211.3277,6301.0
2021-06-21 12:05:00,240.21,240.29,240.18,240.19,5242.0,211.3541,211.4245,211.3277,211.3365,5242.0
2021-06-21 12:10:00,240.19,240.21,240.11,240.21,4058.0,211.3365,211.3541,211.2661,211.3541,4058.0
2021-06-21 12:15:00,240.25,240.42,240.18,240.2,9749.0,211.3893,211.5389,211.3277,211.3453,9749.0
2021-06-21 12:20:00,240.15,240.19,239.88,240.07,5275.0,211.3013,211.3365,211.0637,211.2309,5275.0
2021-06-21 12:25:00,240.09,240.27,240.0,240.19,6083.0,211.2485,211.4069,211.1693,211.3365,6083.0
2021-06-21 12:30:00,240.27,240.5,240.22,240.5,7989.0,211.4069,211.6092,211.3629,211.6092,7989.0
2021-06-21 12:35:00,240.47,240.54,240.19,240.25,6186.0,211.5828,211.6444,211.3365,211.3893,6186.0
2021-06-21 12:40:00,240.25,240.3,240.09,240.19,7295.0,211.3893,211.4333,211.2485,211.3365,7295.0
2021-06-21 12:45:00,240.2,240.31,240.13,240.13,8153.0,211.3453,211.4421,211.2837,211.2837,8153.0
2021-06-21 12:50:00,240.07,240.36,240.05,240.26,4302.0,211.2309,211.4861,211.2133,211.3981,4302.0
2021-06-21 12:55:00,240.32,240.35,240.21,240.21,7198.0,211.4509,211.4773,211.3541,211.3541,7198.0
2021-06-21 13:00:00,240.17,240.36,240.17,240.29,4583.0,211.3189,211.4861,211.3189,211.4245,4583.0
2021-06-21 13:05:00,240.3,240.45,240.26,240.44,3701.0,211.4333,211.5653,211.3981,211.5565,3701.0
2021-06-21 13:10:00,240.34,240.61,240.33,240.56,5300.0,211.4685,211.706,211.4597,211.662,5300.0
2021-06-21 13:15:00,240.54,240.83,240.54,240.72,6112.0,211.6444,211.8996,211.6444,211.8028,6112.0
2021-06-21 13:20:00,240.74,240.74,240.4,240.58,7063.0,211.8204,211.8204,211.5213,211.6796,7063.0
2021-06-21 13:25:00,240.53,240.67,240.49,240.54,7140.0,211.6356,211.7588,211.6004,211.6444,7140.0
2021-06-21 13:30:00,240.55,240.58,240.44,240.44,5726.0,211.6532,211.6796,211.5565,211.5565,5726.0
2021-06-21 13:35:00,240.49,240.57,240.38,240.46,6127.0,211.6004,211.6708,211.5037,211.574,6127.0
2021-06-21 13:40:00,240.43,240.89,240.43,240.83,8114.0,211.5477,211.9524,211.5477,211.8996,8114.0
2021-06-21 13:45:00,240.81,240.91,240.74,240.87,4981.0,211.882,211.97,211.8204,211.9348,4981.0
2021-06-21 13:50:00,240.82,240.9,240.75,240.76,4293.0,211.8908,211.9612,211.8292,211.838,4293.0
2021-06-21 13:55:00,240.73,240.73,240.42,240.45,3154.0,211.8116,211.8116,211.5389,211.5653,3154.0
2021-06-21 14:00:00,240.48,240.53,240.21,240.24,8033.0,211.5916,211.6356,211.3541,211.3805,8033.0
2021-06-21 14:05:00,240.26,240.47,240.26,240.44,8555.0,211.3981,211.5828,211.3981,211.5565,8555.0
2021-06-21 14:10:00,240.38,240.47,240.26,240.4,13892.0,211.5037,211.5828,211.3981,211.5213,13892.0
2021-06-21 14:15:00,240.4,240.53,240.35,240.37,11836.0,211.5213,211.6356,211.4773,211.4949,11836.0
2021-06-21 14:20:00,240.3,240.42,240.21,240.21,5996.0,211.4333,211.5389,211.3541,211.3541,5996.0
2021-06-21 14:25:00,240.16,240.31,240.16,240.26,5201.0,211.3101,211.4421,211.3101,211.3981,5201.0
2021-06-21 14:30:00,240.29,240.36,240.17,240.35,6471.0,211.4245,211.4861,211.3189,211.4773,6471.0
2021-06-21 14:35:00,240.34,240.48,240.25,240.46,5863.0,211.4685,211.5916,211.3893,211.574,5863.0
2021-06-21 14:40:00,240.44,240.51,240.31,240.33,7346.0,211.5565,211.618,211.4421,211.4597,7346.0
2021-06-21 14:45:00,240.32,240.32,240.1,240.2,11871.0,211.4509,211.4509,211.2573,211.3453,11871.0
2021-06-21 14:50:00,240.15,240.15,239.91,239.93,6825.0,211.3013,211.3013,211.0901,211.1077,6825.0
2021-06-21 14:55:00,239.93,240.05,239.81,239.81,9878.0,211.1077,211.2133,211.0021,211.0021,9878.0
2021-06-21 15:00:00,239.8,239.84,239.67,239.79,6247.0,210.9933,211.0285,210.879,210.9845,6247.0
2021-06-21 15:05:00,239.74,239.96,239.73,239.95,6463.0,210.9405,211.1341,210.9317,211.1253,6463.0
2021-06-21 15:10:00,239.96,240.03,239.89,239.91,5871.0,211.1341,211.1957,211.0725,211.0901,5871.0
2021-06-21 15:15:00,239.94,240.4,239.92,240.29,5817.0,211.1165,211.5213,211.0989,211.4245,5817.0
2021-06-21 15:20:00,240.28,240.35,240.23,240.28,6495.0,211.4157,211.4773,211.3717,211.4157,6495.0
2021-06-21 15:25:00,240.28,240.36,240.16,240.27,17203.0,211.4157,211.4861,211.3101,211.4069,17203.0
2021-06-21 15:30:00,240.25,240.28,240.1,240.15,9430.0,211.3893,211.4157,211.2573,211.3013,9430.0
2021-06-21 15:35:00,240.14,240.16,239.97,240.11,6427.0,211.2925,211.3101,211.1429,211.2661,6427.0
2021-06-21 15:40:00,240.09,240.09,239.91,240.07,11347.0,211.2485,211.2485,211.0901,211.2309,11347.0
2021-06-21 15:45:00,240.04,240.09,239.77,240.06,15284.0,211.2045,211.2485,210.9669,211.2221,15284.0
2021-06-21 15:50:00,240.26,240.5,239.89,240.3,60045.0,211.3981,211.6092,211.0725,211.4333,60045.0
2021-06-21 15:55:00,240.33,240.43,240.1,240.23,115019.0,211.4597,211.5477,211.2573,211.3717,115019.0
2021-06-22 09:30:00,239.95,240.21,238.52,239.26,44531.0,211.1253,211.3541,209.8671,210.5182,44531.0
2021-06-22 09:35:00,239.27,239.58,238.77,239.29,15052.0,210.527,210.7998,210.0871,210.5446,15052.0
2021-06-22 09:40:00,239.33,239.41,238.69,238.75,15716.0,210.5798,210.6502,210.0167,210.0695,15716.0
2021-06-22 09:45:00,238.79,239.24,238.39,238.98,22512.0,210.1047,210.5006,209.7527,210.2718,22512.0
2021-06-22 09:50:00,239.06,239.46,238.91,239.46,16459.0,210.3422,210.6942,210.2102,210.6942,16459.0
2021-06-22 09:55:00,239.43,239.69,239.05,239.18,27623.0,210.6678,210.8965,210.3334,210.4478,27623.0
2021-06-22 10:00:00,239.18,239.19,238.29,238.83,17943.0,210.4478,210.4566,209.6647,210.1399,17943.0
2021-06-22 10:05:00,238.87,239.32,238.75,239.19,8609.0,210.1751,210.571,210.0695,210.4566,8609.0
2021-06-22 10:10:00,239.13,239.26,238.73,239.14,7926.0,210.4038,210.5182,210.0519,210.4126,7926.0
2021-06-22 10:15:00,239.21,239.23,239.01,239.16,6334.0,210.4742,210.4918,210.2982,210.4302,6334.0
2021-06-22 10:20:00,239.24,239.42,239.08,239.38,12490.0,210.5006,210.659,210.3598,210.6238,12490.0
2021-06-22 10:25:00,239.3,239.48,239.12,239.12,8502.0,210.5534,210.7118,210.395,210.395,8502.0
2021-06-22 10:30:00,239.11,239.19,238.79,238.86,13074.0,210.3862,210.4566,210.1047,210.1663,13074.0
2021-06-22 10:35:00,238.9,239.4,238.85,239.4,8862.0,210.2014,210.6414,210.1575,210.6414,8862.0
2021-06-22 10:40:00,239.45,239.88,239.39,239.87,9821.0,210.6854,211.0637,210.6326,211.0549,9821.0
2021-06-22 10:45:00,239.87,240.06,239.63,239.76,12410.0,211.0549,211.2221,210.8438,210.9581,12410.0
2021-06-22 10:50:00,239.8,239.82,239.45,239.53,10609.0,210.9933,211.0109,210.6854,210.7558,10609.0
2021-06-22 10:55:00,239.64,239.79,239.56,239.69,8283.0,210.8526,210.9845,210.7822,210.8965,8283.0
2021-06-22 11:00:00,239.77,240.3,239.77,240.17,18679.0,210.9669,211.4333,210.9669,211.3189,18679.0
2021-06-22 11:05:00,240.24,240.35,240.16,240.32,6449.0,211.3805,211.4773,211.3101,211.4509,6449.0
2021-06-22 11:10:00,240.38,240.75,240.34,240.4,21761.0,211.5037,211.8292,211.4685,211.5213,21761.0
2021-06-22 11:15:00,240.41,240.72,240.18,240.24,11896.0,211.5301,211.8028,211.3277,211.3805,11896.0
2021-06-22 11:20:00,240.25,240.48,240.0,240.0,9995.0,211.3893,211.5916,211.1693,211.1693,9995.0
2021-06-22 11:25:00,240.02,240.3,239.87,239.94,25033.0,211.1869,211.4333,211.0549,211.1165,25033.0
2021-06-22 11:30:00,239.96,240.06,239.61,239.73,39624.0,211.1341,211.2221,210.8262,210.9317,39624.0
2021-06-22 11:35:00,239.68,239.82,239.46,239.46,18139.0,210.8877,211.0109,210.6942,210.6942,18139.0
2021-06-22 11:40:00,239.43,239.5,239.36,239.37,17058.0,210.6678,210.7294,210.6062,210.615,17058.0
2021-06-22 11:45:00,239.34,239.4,239.05,239.09,9118.0,210.5886,210.6414,210.3334,210.3686,9118.0
2021-06-22 11:50:00,239.06,239.07,238.74,239.0,12674.0,210.3422,210.351,210.0607,210.2894,12674.0
2021-06-22 11:55:00,239.03,239.06,238.82,238.89,6855.0,210.3158,210.3422,210.1311,210.1927,6855.0
2021-06-22 12:00:00,238.82,238.91,238.68,238.8,14217.0,210.1311,210.2102,210.0079,210.1135,14217.0
2021-06-22 12:05:00,238.84,239.11,238.84,239.11,6976.0,210.1487,210.3862,210.1487,210.3862,6976.0
2021-06-22 12:10:00,239.15,239.28,239.11,239.11,3915.0,210.4214,210.5358,210.3862,210.3862,3915.0
2021-06-22 12:15:00,239.08,239.31,239.05,239.25,4716.0,210.3598,210.5622,210.3334,210.5094,4716.0
2021-06-22 12:20:00,239.28,239.37,239.24,239.3,11380.0,210.5358,210.615,210.5006,210.5534,11380.0
2021-06-22 12:25:00,239.3,239.49,239.29,239.49,4581.0,210.5534,210.7206,210.5446,210.7206,4581.0
2021-06-22 12:30:00,239.46,239.47,239.25,239.33,7238.0,210.6942,210.703,210.5094,210.5798,7238.0
2021-06-22 12:35:00,239.35,239.55,239.29,239.35,6008.0,210.5974,210.7734,210.5446,210.5974,6008.0
2021-06-22 12:40:00,239.31,239.36,239.22,239.24,19570.0,210.5622,210.6062,210.483,210.5006,19570.0
2021-06-22 12:45:00,239.24,239.4,239.22,239.23,6374.0,210.5006,210.6414,210.483,210.4918,6374.0
2021-06-22 12:50:00,239.16,239.29,239.09,239.22,3668.0,210.4302,210.5446,210.3686,210.483,3668.0
2021-06-22 12:55:00,239.17,239.28,239.13,239.16,7784.0,210.439,210.5358,210.4038,210.4302,7784.0
2021-06-22 13:00:00,239.1,239.16,239.06,239.08,5062.0,210.3774,210.4302,210.3422,210.3598,5062.0
2021-06-22 13:05:00,239.14,239.27,239.14,239.24,4875.0,210.4126,210.527,210.4126,210.5006,4875.0
2021-06-22 13:10:00,239.24,239.44,239.18,239.44,3152.0,210.5006,210.6766,210.4478,210.6766,3152.0
2021-06-22 13:15:00,239.44,239.66,239.37,239.64,10136.0,210.6766,210.8702,210.615,210.8526,10136.0
2021-06-22 13:20:00,239.62,239.98,239.61,239.93,6120.0,210.835,211.1517,210.8262,211.1077,6120.0
2021-06-22 13:25:00,239.92,239.98,239.84,239.96,3950.0,211.0989,211.1517,211.0285,211.1341,3950.0
2021-06-22 13:30:00,239.97,240.08,239.97,240.06,7498.0,211.1429,211.2397,211.1429,211.2221,7498.0
2021-06-22 13:35:00,240.03,240.11,239.76,239.76,5880.0,211.1957,211.2661,210.9581,210.9581,5880.0
2021-06-22 13:40:00,239.8,239.92,239.78,239.92,4678.0,210.9933,211.0989,210.9757,211.0989,4678.0
2021-06-22 13:45:00,239.87,239.99,239.84,239.96,5167.0,211.0549,211.1605,211.0285,211.1341,5167.0
2021-06-22 13:50:00,239.99,240.03,239.8,239.89,3817.0,211.1605,211.1957,210.9933,211.0725,3817.0
2021-06-22 13:55:00,239.85,239.95,239.65,239.69,6077.0,211.0373,211.1253,210.8614,210.8965,6077.0
2021-06-22 14:00:00,239.68,239.68,239.4,239.4,4711.0,210.8877,210.8877,210.6414,210.6414,4711.0
2021-06-22 14:05:00,239.37,239.48,239.37,239.41,6110.0,210.615,210.7118,210.615,210.6502,6110.0
2021-06-22 14:10:00,239.39,239.45,239.04,239.15,5783.0,210.6326,210.6854,210.3246,210.4214,5783.0
2021-06-22 14:15:00,239.13,239.27,239.13,239.2,3502.0,210.4038,210.527,210.4038,210.4654,3502.0
2021-06-22 14:20:00,239.19,239.22,239.09,239.19,4635.0,210.4566,210.483,210.3686,210.4566,4635.0
2021-06-22 14:25:00,239.24,239.36,239.17,239.22,4063.0,210.5006,210.6062,210.439,210.483,4063.0
2021-06-22 14:30:00,239.21,239.37,239.21,239.29,6338.0,210.4742,210.615,210.4742,210.5446,6338.0
2021-06-22 14:35:00,239.27,239.42,239.26,239.34,9120.0,210.527,210.659,210.5182,210.5886,9120.0
2021-06-22 14:40:00,239.42,239.5,239.14,239.19,4863.0,210.659,210.7294,210.4126,210.4566,4863.0
2021-06-22 14:45:00,239.19,239.21,238.94,238.95,6636.0,210.4566,210.4742,210.2366,210.2454,6636.0
2021-06-22 14:50:00,239.0,239.08,238.86,239.08,5901.0,210.2894,210.3598,210.1663,210.3598,5901.0
2021-06-22 14:55:00,239.11,239.2,239.08,239.16,7301.0,210.3862,210.4654,210.3598,210.4302,7301.0
2021-06-22 15:00:00,239.19,239.35,239.1,239.27,11483.0,210.4566,210.5974,210.3774,210.527,11483.0
2021-06-22 15:05:00,239.26,239.52,239.2,239.45,9318.0,210.5182,210.747,210.4654,210.6854,9318.0
2021-06-22 15:10:00,239.37,239.67,239.37,239.57,13821.0,210.615,210.879,210.615,210.791,13821.0
2021-06-22 15:15:00,239.56,239.59,239.42,239.58,8899.0,210.7822,210.8086,210.659,210.7998,8899.0
2021-06-22 15:20:00,239.58,239.79,239.56,239.79,14202.0,210.7998,210.9845,210.7822,210.9845,14202.0
2021-06-22 15:25:00,239.83,240.05,239.83,239.89,10618.0,211.0197,211.2133,211.0197,211.0725,10618.0
2021-06-22 15:30:00,239.92,240.03,239.82,240.0,12216.0,211.0989,211.1957,211.0109,211.1693,12216.0
2021-06-22 15:35:00,240.0,240.11,239.92,239.95,10811.0,211.1693,211.2661,211.0989,211.1253,10811.0
2021-06-22 15:40:00,239.99,240.07,239.86,239.86,17266.0,211.1605,211.2309,211.0461,211.0461,17266.0
2021-06-22 15:45:00,239.86,239.95,239.69,239.86,16019.0,211.0461,211.1253,210.8965,211.0461,16019.0
2021-06-22 15:50:00,239.91,239.94,239.61,239.9,35137.0,211.0901,211.1165,210.8262,211.0813,35137.0
2021-06-22 15:55:00,239.86,240.04,239.73,239.99,46226.0,211.0461,211.2045,210.9317,211.1605,46226.0
2021-06-23 09:30:00,239.65,239.75,239.0,239.47,25417.0,210.8614,210.9493,210.2894,210.703,25417.0
2021-06-23 09:35:00,239.6,239.69,238.83,238.84,6987.0,210.8174,210.8965,210.1399,210.1487,6987.0
2021-06-23 09:40:00,238.98,239.05,238.66,239.03,12328.0,210.2718,210.3334,209.9903,210.3158,12328.0
2021-06-23 09:45:00,238.95,239.41,238.63,238.81,17975.0,210.2454,210.6502,209.9639,210.1223,17975.0
2021-06-23 09:50:00,238.85,239.2,238.68,238.85,15859.0,210.1575,210.4654,210.0079,210.1575,15859.0
2021-06-23 09:55:00,238.85,239.07,238.7,239.07,12791.0,210.1575,210.351,210.0255,210.351,12791.0
2021-06-23 10:00:00,239.24,239.36,238.91,238.91,6403.0,210.5006,210.6062,210.2102,210.2102,6403.0
2021-06-23 10:05:00,238.93,239.09,238.69,238.85,5600.0,210.2278,210.3686,210.0167,210.1575,5600.0
2021-06-23 10:10:00,238.85,239.13,238.72,239.12,7657.0,210.1575,210.4038,210.0431,210.395,7657.0
2021-06-23 10:15:00,239.17,239.17,238.58,238.65,13003.0,210.439,210.439,209.9199,209.9815,13003.0
2021-06-23 10:20:00,238.75,238.79,238.39,238.51,8144.0,210.0695,210.1047,209.7527,209.8583,8144.0
2021-06-23 10:25:00,238.5,238.75,238.4,238.63,6669.0,209.8495,210.0695,209.7615,209.9639,6669.0
2021-06-23 10:30:00,238.6,238.66,238.37,238.54,6815.0,209.9375,209.9903,209.7351,209.8847,6815.0
2021-06-23 10:35:00,238.55,238.71,238.51,238.51,5706.0,209.8935,210.0343,209.8583,209.8583,5706.0
2021-06-23 10:40:00,238.58,238.6,238.44,238.56,4343.0,209.9199,209.9375,209.7967,209.9023,4343.0
2021-06-23 10:45:00,238.59,238.87,238.56,238.87,5875.0,209.9287,210.1751,209.9023,210.1751,5875.0
2021-06-23 10:50:00,238.89,238.93,238.62,238.62,11628.0,210.1927,210.2278,209.9551,209.9551,11628.0
2021-06-23 10:55:00,238.62,238.66,238.41,238.65,8641.0,209.9551,209.9903,209.7703,209.9815,8641.0
2021-06-23 11:00:00,238.66,238.86,238.63,238.79,6826.0,209.9903,210.1663,209.9639,210.1047,6826.0
2021-06-23 11:05:00,238.85,238.95,238.6,238.88,14591.0,210.1575,210.2454,209.9375,210.1839,14591.0
2021-06-23 11:10:00,238.89,238.94,238.67,238.94,6632.0,210.1927,210.2366,209.9991,210.2366,6632.0
2021-06-23 11:15:00,238.93,238.93,238.67,238.87,7903.0,210.2278,210.2278,209.9991,210.1751,7903.0
2021-06-23 11:20:00,238.82,238.9,238.74,238.89,4400.0,210.1311,210.2014,210.0607,210.1927,4400.0
2021-06-23 11:25:00,238.89,239.16,238.8,239.16,9593.0,210.1927,210.4302,210.1135,210.4302,9593.0
2021-06-23 11:30:00,239.19,239.24,238.9,239.08,7369.0,210.4566,210.5006,210.2014,210.3598,7369.0
2021-06-23 11:35:00,239.14,239.3,239.08,239.08,5573.0,210.4126,210.5534,210.3598,210.3598,5573.0
2021-06-23 11:40:00,239.04,239.08,238.72,238.73,18952.0,210.3246,210.3598,210.0431,210.0519,18952.0
2021-06-23 11:45:00,238.67,239.0,238.67,238.8,5610.0,209.9991,210.2894,209.9991,210.1135,5610.0
2021-06-23 11:50:00,238.91,238.99,238.86,238.89,9233.0,210.2102,210.2806,210.1663,210.1927,9233.0
2021-06-23 11:55:00,238.85,238.95,238.81,238.88,4331.0,210.1575,210.2454,210.1223,210.1839,4331.0
2021-06-23 12:00:00,238.9,238.9,238.57,238.81,8927.0,210.2014,210.2014,209.9111,210.1223,8927.0
2021-06-23 12:05:00,238.82,238.82,238.64,238.64,4453.0,210.1311,210.1311,209.9727,209.9727,4453.0
2021-06-23 12:10:00,238.68,238.71,238.48,238.59,11346.0,210.0079,210.0343,209.8319,209.9287,11346.0
2021-06-23 12:15:00,238.56,238.56,238.35,238.37,8890.0,209.9023,209.9023,209.7175,209.7351,8890.0
2021-06-23 12:20:00,238.34,238.41,238.18,238.21,9555.0,209.7087,209.7703,209.5679,209.5943,9555.0
2021-06-23 12:25:00,238.18,238.31,238.1,238.19,7871.0,209.5679,209.6823,209.4976,209.5767,7871.0
2021-06-23 12:30:00,238.22,238.22,237.67,237.67,20473.0,209.6031,209.6031,209.1192,209.1192,20473.0
2021-06-23 12:35:00,237.65,237.66,237.17,237.28,16114.0,209.1016,209.1104,208.6793,208.7761,16114.0
2021-06-23 12:40:00,237.26,237.35,236.93,237.27,19734.0,208.7585,208.8376,208.4681,208.7673,19734.0
2021-06-23 12:45:00,237.25,237.3,237.03,237.19,9179.0,208.7497,208.7937,208.5561,208.6969,9179.0
2021-06-23 12:50:00,237.24,237.38,237.24,237.36,11704.0,208.7409,208.864,208.7409,208.8464,11704.0
2021-06-23 12:55:00,237.34,237.53,237.3,237.53,7180.0,208.8288,208.996,208.7937,208.996,7180.0
2021-06-23 13:00:00,237.49,237.67,237.47,237.56,5910.0,208.9608,209.1192,208.9432,209.0224,5910.0
2021-06-23 13:05:00,237.59,237.97,237.59,237.89,6546.0,209.0488,209.3832,209.0488,209.3128,6546.0
2021-06-23 13:10:00,237.88,237.97,237.85,237.91,2262.0,209.304,209.3832,209.2776,209.3304,2262.0
2021-06-23 13:15:00,237.92,238.26,237.92,238.17,5824.0,209.3392,209.6383,209.3392,209.5591,5824.0
2021-06-23 13:20:00,238.13,238.16,237.96,237.98,3541.0,209.5239,209.5503,209.3744,209.392,3541.0
2021-06-23 13:25:00,238.05,238.25,238.02,238.12,6893.0,209.4536,209.6295,209.4272,209.5151,6893.0
2021-06-23 13:30:00,238.22,238.22,238.09,238.13,3890.0,209.6031,209.6031,209.4888,209.5239,3890.0
2021-06-23 13:35:00,238.09,238.21,237.91,238.17,5726.0,209.4888,209.5943,209.3304,209.5591,5726.0
2021-06-23 13:40:00,238.16,238.56,238.16,238.48,2765.0,209.5503,209.9023,209.5503,209.8319,2765.0
2021-06-23 13:45:00,238.53,238.61,238.43,238.56,7211.0,209.8759,209.9463,209.7879,209.9023,7211.0
2021-06-23 13:50:00,238.49,238.68,238.49,238.67,6871.0,209.8407,210.0079,209.8407,209.9991,6871.0
2021-06-23 13:55:00,238.61,238.82,238.59,238.82,7329.0,209.9463,210.1311,209.9287,210.1311,7329.0
2021-06-23 14:00:00,238.81,238.83,238.58,238.69,7723.0,210.1223,210.1399,209.9199,210.0167,7723.0
2021-06-23 14:05:00,238.72,238.9,238.67,238.83,4284.0,210.0431,210.2014,209.9991,210.1399,4284.0
2021-06-23 14:10:00,238.89,238.94,238.8,238.84,4029.0,210.1927,210.2366,210.1135,210.1487,4029.0
2021-06-23 14:15:00,238.85,238.87,238.68,238.8,7047.0,210.1575,210.1751,210.0079,210.1135,7047.0
2021-06-23 14:20:00,238.82,238.87,238.71,238.75,6837.0,210.1311,210.1751,210.0343,210.0695,6837.0
2021-06-23 14:25:00,238.77,238.77,238.63,238.63,4150.0,210.0871,210.0871,209.9639,209.9639,4150.0
2021-06-23 14:30:00,238.66,238.83,238.64,238.83,7478.0,209.9903,210.1399,209.9727,210.1399,7478.0
2021-06-23 14:35:00,238.85,238.85,238.77,238.84,3291.0,210.1575,210.1575,210.0871,210.1487,3291.0
2021-06-23 14:40:00,238.81,238.86,238.73,238.83,10222.0,210.1223,210.1663,210.0519,210.1399,10222.0
2021-06-23 14:45:00,238.85,238.93,238.8,238.89,13449.0,210.1575,210.2278,210.1135,210.1927,13449.0
2021-06-23 14:50:00,238.9,239.05,238.85,238.86,9466.0,210.2014,210.3334,210.1575,210.1663,9466.0
2021-06-23 14:55:00,238.84,239.1,238.84,239.1,5440.0,210.1487,210.3774,210.1487,210.3774,5440.0
2021-06-23 15:00:00,239.1,239.14,239.08,239.12,12631.0,210.3774,210.4126,210.3598,210.395,12631.0
2021-06-23 15:05:00,239.09,239.17,239.04,239.04,8787.0,210.3686,210.439,210.3246,210.3246,8787.0
2021-06-23 15:10:00,239.11,239.2,239.11,239.19,5005.0,210.3862,210.4654,210.3862,210.4566,5005.0
2021-06-23 15:15:00,239.15,239.22,239.02,239.03,8970.0,210.4214,210.483,210.307,210.3158,8970.0
2021-06-23 15:20:00,239.07,239.1,238.99,239.1,7632.0,210.351,210.3774,210.2806,210.3774,7632.0
2021-06-23 15:25:00,239.08,239.21,239.03,239.18,8218.0,210.3598,210.4742,210.3158,210.4478,8218.0
2021-06-23 15:30:00,239.19,239.24,239.01,239.09,8207.0,210.4566,210.5006,210.2982,210.3686,8207.0
2021-06-23 15:35:00,239.06,239.11,238.78,238.78,6263.0,210.3422,210.3862,210.0959,210.0959,6263.0
2021-06-23 15:40:00,238.79,238.89,238.67,238.8,11100.0,210.1047,210.1927,209.9991,210.1135,11100.0
2021-06-23 15:45:00,238.82,238.93,238.74,238.77,14272.0,210.1311,210.2278,210.0607,210.0871,14272.0
2021-06-23 15:50:00,238.82,239.07,238.77,238.93,37102.0,210.1311,210.351,210.0871,210.2278,37102.0
2021-06-23 15:55:00,238.95,239.03,238.65,238.71,54521.0,210.2454,210.3158,209.9815,210.0343,54521.0
2021-06-24 09:30:00,239.51,240.89,239.27,240.67,43244.0,210.7382,211.9524,210.527,211.7588,43244.0
2021-06-24 09:35:00,240.59,241.95,240.36,241.92,21118.0,211.6884,212.8851,211.4861,212.8587,21118.0
2021-06-24 09:40:00,241.93,242.41,241.85,242.17,25856.0,212.8675,213.2898,212.7971,213.0786,25856.0
2021-06-24 09:45:00,242.17,242.54,242.02,242.38,15606.0,213.0786,213.4042,212.9466,213.2634,15606.0
2021-06-24 09:50:00,242.44,243.03,242.0,242.28,20166.0,213.3162,213.8353,212.9291,213.1754,20166.0
2021-06-24 09:55:00,242.12,242.44,242.0,242.31,15445.0,213.0346,213.3162,212.9291,213.2018,15445.0
2021-06-24 10:00:00,242.17,242.38,241.9,241.96,52023.0,213.0786,213.2634,212.8411,212.8939,52023.0
2021-06-24 10:05:00,242.07,242.4,241.6,241.71,35405.0,212.9906,213.281,212.5771,212.6739,35405.0
2021-06-24 10:10:00,241.79,241.84,241.27,241.54,25752.0,212.7443,212.7883,212.2867,212.5243,25752.0
2021-06-24 10:15:00,241.49,241.61,241.24,241.39,35281.0,212.4803,212.5859,212.2603,212.3923,35281.0
2021-06-24 10:20:00,241.38,241.51,241.36,241.46,15972.0,212.3835,212.4979,212.3659,212.4539,15972.0
2021-06-24 10:25:00,241.44,241.56,241.28,241.37,19273.0,212.4363,212.5419,212.2955,212.3747,19273.0
2021-06-24 10:30:00,241.41,241.48,241.31,241.35,9672.0,212.4099,212.4715,212.3219,212.3571,9672.0
2021-06-24 10:35:00,241.36,241.41,240.95,241.27,7989.0,212.3659,212.4099,212.0052,212.2867,7989.0
2021-06-24 10:40:00,241.26,241.53,241.14,241.37,13921.0,212.2779,212.5155,212.1724,212.3747,13921.0
2021-06-24 10:45:00,241.29,241.32,240.99,241.0,6295.0,212.3043,212.3307,212.0404,212.0492,6295.0
2021-06-24 10:50:00,240.99,241.19,240.97,241.19,6534.0,212.0404,212.2164,212.0228,212.2164,6534.0
2021-06-24 10:55:00,241.12,241.25,240.45,240.69,33861.0,212.1548,212.2691,211.5653,211.7764,33861.0
2021-06-24 11:00:00,240.72,240.87,240.53,240.59,5263.0,211.8028,211.9348,211.6356,211.6884,5263.0
2021-06-24 11:05:00,240.62,240.78,240.62,240.78,2671.0,211.7148,211.8556,211.7148,211.8556,2671.0
2021-06-24 11:10:00,240.69,240.69,240.43,240.65,4893.0,211.7764,211.7764,211.5477,211.7412,4893.0
2021-06-24 11:15:00,240.67,240.73,240.34,240.44,5637.0,211.7588,211.8116,211.4685,211.5565,5637.0
2021-06-24 11:20:00,240.44,240.71,240.44,240.71,5043.0,211.5565,211.794,211.5565,211.794,5043.0
2021-06-24 11:25:00,240.74,240.76,240.48,240.52,7722.0,211.8204,211.838,211.5916,211.6268,7722.0
2021-06-24 11:30:00,240.48,240.89,240.47,240.81,6652.0,211.5916,211.9524,211.5828,211.882,6652.0
2021-06-24 11:35:00,240.8,241.0,240.62,240.63,5864.0,211.8732,212.0492,211.7148,211.7236,5864.0
2021-06-24 11:40:00,240.74,240.75,240.42,240.52,11410.0,211.8204,211.8292,211.5389,211.6268,11410.0
2021-06-24 11:45:00,240.52,240.74,240.51,240.72,6836.0,211.6268,211.8204,211.618,211.8028,6836.0
2021-06-24 11:50:00,240.71,240.77,240.64,240.73,3203.0,211.794,211.8468,211.7324,211.8116,3203.0
2021-06-24 11:55:00,240.71,240.71,240.47,240.47,3947.0,211.794,211.794,211.5828,211.5828,3947.0
2021-06-24 12:00:00,240.49,240.77,240.48,240.76,9066.0,211.6004,211.8468,211.5916,211.838,9066.0
2021-06-24 12:05:00,240.78,240.8,240.73,240.75,2730.0,211.8556,211.8732,211.8116,211.8292,2730.0
2021-06-24 12:10:00,240.66,241.13,240.61,240.97,5837.0,211.75,212.1636,211.706,212.0228,5837.0
2021-06-24 12:15:00,240.98,241.06,240.81,241.02,9963.0,212.0316,212.102,211.882,212.0668,9963.0
2021-06-24 12:20:00,241.03,241.14,241.03,241.05,4350.0,212.0756,212.1724,212.0756,212.0932,4350.0
2021-06-24 12:25:00,241.06,241.1,240.91,240.91,3777.0,212.102,212.1372,211.97,211.97,3777.0
2021-06-24 12:30:00,240.91,241.22,240.91,241.14,5035.0,211.97,212.2428,211.97,212.1724,5035.0
2021-06-24 12:35:00,241.17,241.35,241.17,241.26,9203.0,212.1988,212.3571,212.1988,212.2779,9203.0
2021-06-24 12:40:00,241.2,241.21,241.06,241.14,3696.0,212.2252,212.234,212.102,212.1724,3696.0
2021-06-24 12:45:00,241.11,241.15,240.9,240.9,4484.0,212.146,212.1812,211.9612,211.9612,4484.0
2021-06-24 12:50:00,240.84,241.19,240.84,241.16,7184.0,211.9084,212.2164,211.9084,212.19,7184.0
2021-06-24 12:55:00,241.14,241.33,241.1,241.28,6015.0,212.1724,212.3395,212.1372,212.2955,6015.0
2021-06-24 13:00:00,241.3,241.32,241.15,241.25,4243.0,212.3131,212.3307,212.1812,212.2691,4243.0
2021-06-24 13:05:00,241.25,241.25,240.95,240.97,7553.0,212.2691,212.2691,212.0052,212.0228,7553.0
2021-06-24 13:10:00,241.04,241.38,241.04,241.17,22735.0,212.0844,212.3835,212.0844,212.1988,22735.0
2021-06-24 13:15:00,241.19,241.19,240.91,240.96,2431.0,212.2164,212.2164,211.97,212.014,2431.0
2021-06-24 13:20:00,240.93,241.22,240.89,241.15,3388.0,211.9876,212.2428,211.9524,212.1812,3388.0
2021-06-24 13:25:00,241.12,241.13,240.92,240.93,4357.0,212.1548,212.1636,211.9788,211.9876,4357.0
2021-06-24 13:30:00,240.94,240.98,240.82,240.94,3260.0,211.9964,212.0316,211.8908,211.9964,3260.0
2021-06-24 13:35:00,240.98,240.98,240.86,240.86,4433.0,212.0316,212.0316,211.926,211.926,4433.0
2021-06-24 13:40:00,240.89,240.98,240.82,240.96,4991.0,211.9524,212.0316,211.8908,212.014,4991.0
2021-06-24 13:45:00,240.93,240.96,240.75,240.92,3445.0,211.9876,212.014,211.8292,211.9788,3445.0
2021-06-24 13:50:00,240.98,241.05,240.89,240.96,10111.0,212.0316,212.0932,211.9524,212.014,10111.0
2021-06-24 13:55:00,240.99,240.99,240.81,240.81,3078.0,212.0404,212.0404,211.882,211.882,3078.0
2021-06-24 14:00:00,240.84,240.91,240.75,240.75,2707.0,211.9084,211.97,211.8292,211.8292,2707.0
2021-06-24 14:05:00,240.86,241.03,240.81,240.97,8115.0,211.926,212.0756,211.882,212.0228,8115.0
2021-06-24 14:10:00,240.97,241.0,240.77,240.81,4553.0,212.0228,212.0492,211.8468,211.882,4553.0
2021-06-24 14:15:00,240.78,240.85,240.7,240.7,6442.0,211.8556,211.9172,211.7852,211.7852,6442.0
2021-06-24 14:20:00,240.73,240.9,240.73,240.9,2378.0,211.8116,211.9612,211.8116,211.9612,2378.0
2021-06-24 14:25:00,240.86,241.14,240.81,241.02,6710.0,211.926,212.1724,211.882,212.0668,6710.0
2021-06-24 14:30:00,241.08,241.25,241.02,241.17,12506.0,212.1196,212.2691,212.0668,212.1988,12506.0
2021-06-24 14:35:00,241.12,241.17,240.97,241.16,10728.0,212.1548,212.1988,212.0228,212.19,10728.0
2021-06-24 14:40:00,241.09,241.16,241.06,241.14,3962.0,212.1284,212.19,212.102,212.1724,3962.0
2021-06-24 14:45:00,241.1,241.13,241.03,241.08,6400.0,212.1372,212.1636,212.0756,212.1196,6400.0
2021-06-24 14:50:00,241.08,241.08,240.86,240.86,8984.0,212.1196,212.1196,211.926,211.926,8984.0
2021-06-24 14:55:00,240.96,240.98,240.75,240.98,9009.0,212.014,212.0316,211.8292,212.0316,9009.0
2021-06-24 15:00:00,241.0,241.0,240.63,240.63,5918.0,212.0492,212.0492,211.7236,211.7236,5918.0
2021-06-24 15:05:00,240.66,240.79,240.66,240.76,9146.0,211.75,211.8644,211.75,211.838,9146.0
2021-06-24 15:10:00,240.71,240.82,240.71,240.73,5578.0,211.794,211.8908,211.794,211.8116,5578.0
2021-06-24 15:15:00,240.7,240.7,240.53,240.61,4379.0,211.7852,211.7852,211.6356,211.706,4379.0
2021-06-24 15:20:00,240.62,240.65,240.57,240.62,4657.0,211.7148,211.7412,211.6708,211.7148,4657.0
2021-06-24 15:25:00,240.58,240.67,240.51,240.65,8698.0,211.6796,211.7588,211.618,211.7412,8698.0
2021-06-24 15:30:00,240.61,240.66,240.45,240.65,10816.0,211.706,211.75,211.5653,211.7412,10816.0
2021-06-24 15:35:00,240.66,240.89,240.65,240.87,12123.0,211.75,211.9524,211.7412,211.9348,12123.0
2021-06-24 15:40:00,240.86,240.99,240.84,240.97,10438.0,211.926,212.0404,211.9084,212.0228,10438.0
2021-06-24 15:45:00,240.97,241.09,240.93,241.01,15355.0,212.0228,212.1284,211.9876,212.058,15355.0
2021-06-24 15:50:00,241.01,241.15,240.73,240.95,27034.0,212.058,212.1812,211.8116,212.0052,27034.0
2021-06-24 15:55:00,240.96,241.08,240.73,240.93,48753.0,212.014,212.1196,211.8116,211.9876,48753.0
2021-06-25 09:30:00,241.15,241.64,240.43,241.2,27341.0,212.1812,212.6123,211.5477,212.2252,27341.0
2021-06-25 09:35:00,241.13,241.38,240.72,241.25,21626.0,212.1636,212.3835,211.8028,212.2691,21626.0
2021-06-25 09:40:00,241.28,241.56,240.94,241.04,14432.0,212.2955,212.5419,211.9964,212.0844,14432.0
2021-06-25 09:45:00,241.03,241.03,240.11,240.79,8670.0,212.0756,212.0756,211.2661,211.8644,8670.0
2021-06-25 09:50:00,240.79,241.5,240.79,241.5,13271.0,211.8644,212.4891,211.8644,212.4891,13271.0
2021-06-25 09:55:00,241.56,241.9,241.52,241.75,14872.0,212.5419,212.8411,212.5067,212.7091,14872.0
2021-06-25 10:00:00,241.75,242.35,241.63,241.94,18529.0,212.7091,213.237,212.6035,212.8763,18529.0
2021-06-25 10:05:00,242.0,242.15,241.87,241.87,8843.0,212.9291,213.061,212.8147,212.8147,8843.0
2021-06-25 10:10:00,241.84,242.35,241.83,242.26,10083.0,212.7883,213.237,212.7795,213.1578,10083.0
2021-06-25 10:15:00,242.27,242.66,242.18,242.52,21407.0,213.1666,213.5098,213.0874,213.3866,21407.0
2021-06-25 10:20:00,242.54,242.95,242.54,242.95,9590.0,213.4042,213.7649,213.4042,213.7649,9590.0
2021-06-25 10:25:00,242.95,243.61,242.9,243.22,36426.0,213.7649,214.3456,213.7209,214.0025,36426.0
2021-06-25 10:30:00,243.24,243.26,242.99,243.08,4881.0,214.0201,214.0377,213.8001,213.8793,4881.0
2021-06-25 10:35:00,243.12,243.23,242.86,243.02,6956.0,213.9145,214.0113,213.6857,213.8265,6956.0
2021-06-25 10:40:00,243.14,243.21,243.0,243.14,7409.0,213.9321,213.9937,213.8089,213.9321,7409.0
2021-06-25 10:45:00,243.11,243.25,242.91,242.96,8247.0,213.9057,214.0289,213.7297,213.7737,8247.0
2021-06-25 10:50:00,242.92,243.13,242.91,243.03,8088.0,213.7385,213.9233,213.7297,213.8353,8088.0
2021-06-25 10:55:00,243.07,243.18,242.86,243.18,13463.0,213.8705,213.9673,213.6857,213.9673,13463.0
2021-06-25 11:00:00,243.11,243.11,242.85,242.86,9127.0,213.9057,213.9057,213.6769,213.6857,9127.0
2021-06-25 11:05:00,242.88,243.18,242.87,243.01,9994.0,213.7033,213.9673,213.6945,213.8177,9994.0
2021-06-25 11:10:00,243.02,243.07,242.94,243.06,5037.0,213.8265,213.8705,213.7561,213.8617,5037.0
2021-06-25 11:15:00,243.05,243.08,242.9,243.0,5802.0,213.8529,213.8793,213.7209,213.8089,5802.0
2021-06-25 11:20:00,243.03,243.22,242.96,243.0,10508.0,213.8353,214.0025,213.7737,213.8089,10508.0
2021-06-25 11:25:00,243.0,243.15,242.94,243.07,9229.0,213.8089,213.9409,213.7561,213.8705,9229.0
2021-06-25 11:30:00,243.13,243.43,243.09,243.25,9589.0,213.9233,214.1873,213.8881,214.0289,9589.0
2021-06-25 11:35:00,243.25,243.43,243.21,243.25,6164.0,214.0289,214.1873,213.9937,214.0289,6164.0
2021-06-25 11:40:00,243.25,243.42,243.25,243.29,6892.0,214.0289,214.1785,214.0289,214.0641,6892.0
2021-06-25 11:45:00,243.33,243.59,243.33,243.59,8358.0,214.0993,214.328,214.0993,214.328,8358.0
2021-06-25 11:50:00,243.56,243.65,243.5,243.52,10250.0,214.3017,214.3808,214.2489,214.2665,10250.0
2021-06-25 11:55:00,243.55,243.58,243.47,243.58,5034.0,214.2929,214.3193,214.2225,214.3193,5034.0
2021-06-25 12:00:00,243.53,243.55,243.31,243.31,4431.0,214.2753,214.2929,214.0817,214.0817,4431.0
2021-06-25 12:05:00,243.32,243.38,243.24,243.38,9387.0,214.0905,214.1433,214.0201,214.1433,9387.0
2021-06-25 12:10:00,243.37,243.52,243.37,243.49,7091.0,214.1345,214.2665,214.1345,214.2401,7091.0
2021-06-25 12:15:00,243.49,243.55,243.36,243.55,4598.0,214.2401,214.2929,214.1257,214.2929,4598.0
2021-06-25 12:20:00,243.5,243.51,243.39,243.43,4681.0,214.2489,214.2577,214.1521,214.1873,4681.0
2021-06-25 12:25:00,243.44,243.48,243.31,243.47,6082.0,214.1961,214.2313,214.0817,214.2225,6082.0
2021-06-25 12:30:00,243.47,243.48,243.26,243.28,5145.0,214.2225,214.2313,214.0377,214.0553,5145.0
2021-06-25 12:35:00,243.25,243.32,243.21,243.27,4133.0,214.0289,214.0905,213.9937,214.0465,4133.0
2021-06-25 12:40:00,243.28,243.4,242.87,242.87,6114.0,214.0553,214.1609,213.6945,213.6945,6114.0
2021-06-25 12:45:00,242.86,243.02,242.82,242.97,7065.0,213.6857,213.8265,213.6505,213.7825,7065.0
2021-06-25 12:50:00,242.91,243.1,242.89,243.05,3158.0,213.7297,213.8969,213.7121,213.8529,3158.0
2021-06-25 12:55:00,243.11,243.25,243.03,243.24,7169.0,213.9057,214.0289,213.8353,214.0201,7169.0
2021-06-25 13:00:00,243.17,243.28,243.1,243.23,4560.0,213.9585,214.0553,213.8969,214.0113,4560.0
2021-06-25 13:05:00,243.21,243.3,243.13,243.13,5423.0,213.9937,214.0729,213.9233,213.9233,5423.0
2021-06-25 13:10:00,243.14,243.18,242.84,242.86,5608.0,213.9321,213.9673,213.6681,213.6857,5608.0
2021-06-25 13:15:00,242.89,242.9,242.8,242.83,5531.0,213.7121,213.7209,213.633,213.6593,5531.0
2021-06-25 13:20:00,242.84,243.0,242.84,242.9,5081.0,213.6681,213.8089,213.6681,213.7209,5081.0
2021-06-25 13:25:00,242.85,242.92,242.77,242.89,3750.0,213.6769,213.7385,213.6066,213.7121,3750.0
2021-06-25 13:30:00,242.89,242.89,242.77,242.81,3715.0,213.7121,213.7121,213.6066,213.6417,3715.0
2021-06-25 13:35:00,242.75,242.75,242.6,242.74,5315.0,213.589,213.589,213.457,213.5802,5315.0
2021-06-25 13:40:00,242.69,242.84,242.69,242.81,6041.0,213.5362,213.6681,213.5362,213.6417,6041.0
2021-06-25 13:45:00,242.75,242.78,242.58,242.63,4255.0,213.589,213.6154,213.4394,213.4834,4255.0
2021-06-25 13:50:00,242.61,242.64,242.44,242.54,6021.0,213.4658,213.4922,213.3162,213.4042,6021.0
2021-06-25 13:55:00,242.51,242.56,242.31,242.39,5014.0,213.3778,213.4218,213.2018,213.2722,5014.0
2021-06-25 14:00:00,242.39,242.55,242.38,242.48,3731.0,213.2722,213.413,213.2634,213.3514,3731.0
2021-06-25 14:05:00,242.46,242.55,242.38,242.47,4373.0,213.3338,213.413,213.2634,213.3426,4373.0
2021-06-25 14:10:00,242.44,242.51,242.42,242.51,5959.0,213.3162,213.3778,213.2986,213.3778,5959.0
2021-06-25 14:15:00,242.48,242.6,242.4,242.55,5037.0,213.3514,213.457,213.281,213.413,5037.0
2021-06-25 14:20:00,242.54,242.65,242.36,242.36,4007.0,213.4042,213.501,213.2458,213.2458,4007.0
2021-06-25 14:25:00,242.38,242.54,242.32,242.54,6375.0,213.2634,213.4042,213.2106,213.4042,6375.0
2021-06-25 14:30:00,242.5,242.5,242.41,242.41,3613.0,213.369,213.369,213.2898,213.2898,3613.0
2021-06-25 14:35:00,242.48,242.57,242.44,242.51,8881.0,213.3514,213.4306,213.3162,213.3778,8881.0
2021-06-25 14:40:00,242.52,242.57,242.48,242.52,4525.0,213.3866,213.4306,213.3514,213.3866,4525.0
2021-06-25 14:45:00,242.52,242.55,242.46,242.52,4890.0,213.3866,213.413,213.3338,213.3866,4890.0
2021-06-25 14:50:00,242.57,242.6,242.45,242.59,6046.0,213.4306,213.457,213.325,213.4482,6046.0
2021-06-25 14:55:00,242.6,242.66,242.47,242.52,12086.0,213.457,213.5098,213.3426,213.3866,12086.0
2021-06-25 15:00:00,242.54,242.69,242.54,242.67,6910.0,213.4042,213.5362,213.4042,213.5186,6910.0
2021-06-25 15:05:00,242.67,242.77,242.62,242.77,5463.0,213.5186,213.6066,213.4746,213.6066,5463.0
2021-06-25 15:10:00,242.77,242.82,242.66,242.82,5076.0,213.6066,213.6505,213.5098,213.6505,5076.0
2021-06-25 15:15:00,242.83,242.9,242.77,242.77,10013.0,213.6593,213.7209,213.6066,213.6066,10013.0
2021-06-25 15:20:00,242.77,242.9,242.73,242.9,8575.0,213.6066,213.7209,213.5714,213.7209,8575.0
2021-06-25 15:25:00,242.91,242.99,242.72,242.75,10265.0,213.7297,213.8001,213.5626,213.589,10265.0
2021-06-25 15:30:00,242.75,242.82,242.64,242.66,13062.0,213.589,213.6505,213.4922,213.5098,13062.0
2021-06-25 15:35:00,242.67,242.96,242.67,242.93,12564.0,213.5186,213.7737,213.5186,213.7473,12564.0
2021-06-25 15:40:00,242.93,243.2,242.91,243.18,29634.0,213.7473,213.9849,213.7297,213.9673,29634.0
2021-06-25 15:45:00,243.2,243.33,243.01,243.04,23660.0,213.9849,214.0993,213.8177,213.8441,23660.0
2021-06-25 15:50:00,243.07,243.41,241.68,242.82,77316.0,213.8705,214.1697,212.6475,213.6505,77316.0
2021-06-25 15:55:00,242.66,243.23,242.63,242.68,194004.0,213.5098,214.0113,213.4834,213.5274,194004.0
2021-06-28 09:30:00,244.03,244.51,243.65,244.11,31319.0,214.7152,215.1375,214.3808,214.7856,31319.0
2021-06-28 09:35:00,244.09,244.65,243.88,244.11,11848.0,214.768,215.2607,214.5832,214.7856,11848.0
2021-06-28 09:40:00,244.27,244.71,244.15,244.51,7412.0,214.9264,215.3135,214.8208,215.1375,7412.0
2021-06-28 09:45:00,244.65,244.88,244.26,244.47,15818.0,215.2607,215.4631,214.9176,215.1023,15818.0
2021-06-28 09:50:00,244.51,245.1,244.43,244.96,21648.0,215.1375,215.6567,215.0671,215.5335,21648.0
2021-06-28 09:55:00,244.96,245.0,244.4,244.44,16302.0,215.5335,215.5687,215.0407,215.0759,16302.0
2021-06-28 10:00:00,244.62,244.74,244.45,244.67,7714.0,215.2343,215.3399,215.0847,215.2783,7714.0
2021-06-28 10:05:00,244.7,245.1,244.69,245.0,9650.0,215.3047,215.6567,215.2959,215.5687,9650.0
2021-06-28 10:10:00,245.03,245.41,244.99,245.1,11382.0,215.5951,215.9294,215.5599,215.6567,11382.0
2021-06-28 10:15:00,245.15,245.45,245.13,245.39,9801.0,215.7006,215.9646,215.6831,215.9118,9801.0
2021-06-28 10:20:00,245.51,245.51,244.96,244.96,17337.0,216.0174,216.0174,215.5335,215.5335,17337.0
2021-06-28 10:25:00,244.95,244.97,244.66,244.78,7917.0,215.5247,215.5423,215.2695,215.3751,7917.0
2021-06-28 10:30:00,244.78,244.87,244.49,244.49,13391.0,215.3751,215.4543,215.1199,215.1199,13391.0
2021-06-28 10:35:00,244.51,244.7,244.43,244.64,7107.0,215.1375,215.3047,215.0671,215.2519,7107.0
2021-06-28 10:40:00,244.74,244.74,244.38,244.38,6879.0,215.3399,215.3399,215.0231,215.0231,6879.0
2021-06-28 10:45:00,244.4,244.66,244.4,244.65,5608.0,215.0407,215.2695,215.0407,215.2607,5608.0
2021-06-28 10:50:00,244.68,244.7,244.44,244.5,8022.0,215.2871,215.3047,215.0759,215.1287,8022.0
2021-06-28 10:55:00,244.48,244.48,244.23,244.23,6244.0,215.1111,215.1111,214.8912,214.8912,6244.0
2021-06-28 11:00:00,244.27,244.43,244.07,244.37,7856.0,214.9264,215.0671,214.7504,215.0143,7856.0
2021-06-28 11:05:00,244.35,244.4,243.89,244.03,10676.0,214.9968,215.0407,214.592,214.7152,10676.0
2021-06-28 11:10:00,244.08,244.08,243.67,243.7,4388.0,214.7592,214.7592,214.3984,214.4248,4388.0
2021-06-28 11:15:00,243.72,243.8,243.64,243.8,9160.0,214.4424,214.5128,214.372,214.5128,9160.0
2021-06-28 11:20:00,243.68,243.78,243.5,243.55,7023.0,214.4072,214.4952,214.2489,214.2929,7023.0
2021-06-28 11:25:00,243.53,243.73,243.48,243.59,5404.0,214.2753,214.4512,214.2313,214.328,5404.0
2021-06-28 11:30:00,243.59,243.62,243.45,243.61,7273.0,214.328,214.3544,214.2049,214.3456,7273.0
2021-06-28 11:35:00,243.57,243.81,243.56,243.78,5477.0,214.3105,214.5216,214.3017,214.4952,5477.0
2021-06-28 11:40:00,243.76,244.17,243.75,244.13,6757.0,214.4776,214.8384,214.4688,214.8032,6757.0
2021-06-28 11:45:00,244.21,244.4,244.2,244.31,7546.0,214.8736,215.0407,214.8648,214.9616,7546.0
2021-06-28 11:50:00,244.35,244.43,244.26,244.36,9350.0,214.9968,215.0671,214.9176,215.0056,9350.0
2021-06-28 11:55:00,244.38,244.38,244.1,244.17,6491.0,215.0231,215.0231,214.7768,214.8384,6491.0
2021-06-28 12:00:00,244.2,244.2,244.1,244.1,3221.0,214.8648,214.8648,214.7768,214.7768,3221.0
2021-06-28 12:05:00,244.09,244.23,244.03,244.2,4854.0,214.768,214.8912,214.7152,214.8648,4854.0
2021-06-28 12:10:00,244.2,244.41,244.05,244.3,5663.0,214.8648,215.0495,214.7328,214.9528,5663.0
2021-06-28 12:15:00,244.3,244.31,244.09,244.23,4077.0,214.9528,214.9616,214.768,214.8912,4077.0
2021-06-28 12:20:00,244.23,244.29,244.21,244.28,3876.0,214.8912,214.944,214.8736,214.9352,3876.0
2021-06-28 12:25:00,244.28,244.31,243.95,244.02,11712.0,214.9352,214.9616,214.6448,214.7064,11712.0
2021-06-28 12:30:00,244.02,244.03,243.79,243.81,3891.0,214.7064,214.7152,214.504,214.5216,3891.0
2021-06-28 12:35:00,243.86,243.93,243.64,243.72,8346.0,214.5656,214.6272,214.372,214.4424,8346.0
2021-06-28 12:40:00,243.73,243.76,243.68,243.72,4711.0,214.4512,214.4776,214.4072,214.4424,4711.0
2021-06-28 12:45:00,243.7,243.7,243.55,243.59,5681.0,214.4248,214.4248,214.2929,214.328,5681.0
2021-06-28 12:50:00,243.62,243.76,243.52,243.55,6812.0,214.3544,214.4776,214.2665,214.2929,6812.0
2021-06-28 12:55:00,243.52,243.59,243.48,243.49,3580.0,214.2665,214.328,214.2313,214.2401,3580.0
2021-06-28 13:00:00,243.47,243.62,243.47,243.58,3104.0,214.2225,214.3544,214.2225,214.3193,3104.0
2021-06-28 13:05:00,243.64,243.75,243.57,243.65,5611.0,214.372,214.4688,214.3105,214.3808,5611.0
2021-06-28 13:10:00,243.67,243.7,243.67,243.7,2589.0,214.3984,214.4248,214.3984,214.4248,2589.0
2021-06-28 13:15:00,243.65,243.65,243.56,243.64,3316.0,214.3808,214.3808,214.3017,214.372,3316.0
2021-06-28 13:20:00,243.67,243.75,243.59,243.65,4704.0,214.3984,214.4688,214.328,214.3808,4704.0
2021-06-28 13:25:00,243.61,243.63,243.47,243.63,5321.0,214.3456,214.3632,214.2225,214.3632,5321.0
2021-06-28 13:30:00,243.6,243.6,243.37,243.44,5288.0,214.3368,214.3368,214.1345,214.1961,5288.0
2021-06-28 13:35:00,243.42,243.55,243.41,243.47,4441.0,214.1785,214.2929,214.1697,214.2225,4441.0
2021-06-28 13:40:00,243.53,243.64,243.42,243.49,5877.0,214.2753,214.372,214.1785,214.2401,5877.0
2021-06-28 13:45:00,243.49,243.55,243.45,243.55,2739.0,214.2401,214.2929,214.2049,214.2929,2739.0
2021-06-28 13:50:00,243.57,243.59,243.5,243.57,3231.0,214.3105,214.328,214.2489,214.3105,3231.0
2021-06-28 13:55:00,243.64,243.74,243.62,243.72,2374.0,214.372,214.46,214.3544,214.4424,2374.0
2021-06-28 14:00:00,243.72,243.78,243.66,243.73,4193.0,214.4424,214.4952,214.3896,214.4512,4193.0
2021-06-28 14:05:00,243.71,243.78,243.71,243.77,5112.0,214.4336,214.4952,214.4336,214.4864,5112.0
2021-06-28 14:10:00,243.78,243.8,243.63,243.63,3858.0,214.4952,214.5128,214.3632,214.3632,3858.0
2021-06-28 14:15:00,243.66,243.69,243.5,243.54,4832.0,214.3896,214.416,214.2489,214.2841,4832.0
2021-06-28 14:20:00,243.58,243.63,243.49,243.52,13882.0,214.3193,214.3632,214.2401,214.2665,13882.0
2021-06-28 14:25:00,243.49,243.52,243.26,243.31,13564.0,214.2401,214.2665,214.0377,214.0817,13564.0
2021-06-28 14:30:00,243.27,243.29,243.0,243.0,11136.0,214.0465,214.0641,213.8089,213.8089,11136.0
2021-06-28 14:35:00,243.0,243.05,242.9,243.02,8546.0,213.8089,213.8529,213.7209,213.8265,8546.0
2021-06-28 14:40:00,242.99,242.99,242.9,242.92,4730.0,213.8001,213.8001,213.7209,213.7385,4730.0
2021-06-28 14:45:00,242.97,243.03,242.9,243.01,10016.0,213.7825,213.8353,213.7209,213.8177,10016.0
2021-06-28 14:50:00,243.03,243.04,242.82,242.86,8471.0,213.8353,213.8441,213.6505,213.6857,8471.0
2021-06-28 14:55:00,242.83,242.9,242.8,242.83,7295.0,213.6593,213.7209,213.633,213.6593,7295.0
2021-06-28 15:00:00,242.91,242.92,242.84,242.86,7420.0,213.7297,213.7385,213.6681,213.6857,7420.0
2021-06-28 15:05:00,242.87,242.91,242.75,242.85,18602.0,213.6945,213.7297,213.589,213.6769,18602.0
2021-06-28 15:10:00,242.85,242.91,242.76,242.85,12697.0,213.6769,213.7297,213.5978,213.6769,12697.0
2021-06-28 15:15:00,242.85,242.87,242.66,242.68,12867.0,213.6769,213.6945,213.5098,213.5274,12867.0
2021-06-28 15:20:00,242.71,242.89,242.68,242.89,9048.0,213.5538,213.7121,213.5274,213.7121,9048.0
2021-06-28 15:25:00,242.89,242.92,242.85,242.85,7538.0,213.7121,213.7385,213.6769,213.6769,7538.0
2021-06-28 15:30:00,242.87,243.0,242.85,242.87,12213.0,213.6945,213.8089,213.6769,213.6945,12213.0
2021-06-28 15:35:00,242.86,243.05,242.85,243.02,12036.0,213.6857,213.8529,213.6769,213.8265,12036.0
2021-06-28 15:40:00,243.0,243.16,242.89,243.1,16206.0,213.8089,213.9497,213.7121,213.8969,16206.0
2021-06-28 15:45:00,243.09,243.33,243.09,243.31,19255.0,213.8881,214.0993,213.8881,214.0817,19255.0
2021-06-28 15:50:00,243.35,243.43,242.83,242.97,40435.0,214.1169,214.1873,213.6593,213.7825,40435.0
2021-06-28 15:55:00,242.77,243.02,242.74,242.84,53198.0,213.6066,213.8265,213.5802,213.6681,53198.0
2021-06-29 09:30:00,241.59,243.33,241.59,243.04,38473.0,212.5683,214.0993,212.5683,213.8441,38473.0
2021-06-29 09:35:00,242.98,243.38,242.76,243.21,12363.0,213.7913,214.1433,213.5978,213.9937,12363.0
2021-06-29 09:40:00,243.28,243.63,242.67,242.8,9082.0,214.0553,214.3632,213.5186,213.633,9082.0
2021-06-29 09:45:00,242.65,243.27,242.65,243.25,10394.0,213.501,214.0465,213.501,214.0289,10394.0
2021-06-29 09:50:00,243.18,243.32,242.55,242.59,6102.0,213.9673,214.0905,213.413,213.4482,6102.0
2021-06-29 09:55:00,242.67,242.99,242.63,242.95,5249.0,213.5186,213.8001,213.4834,213.7649,5249.0
2021-06-29 10:00:00,242.96,243.27,242.72,243.01,10128.0,213.7737,214.0465,213.5626,213.8177,10128.0
2021-06-29 10:05:00,243.1,243.6,243.04,243.43,7666.0,213.8969,214.3368,213.8441,214.1873,7666.0
2021-06-29 10:10:00,243.4,243.76,243.32,243.75,8331.0,214.1609,214.4776,214.0905,214.4688,8331.0
2021-06-29 10:15:00,243.89,243.94,243.3,243.46,6575.0,214.592,214.636,214.0729,214.2137,6575.0
2021-06-29 10:20:00,243.41,243.56,243.22,243.3,6371.0,214.1697,214.3017,214.0025,214.0729,6371.0
2021-06-29 10:25:00,243.12,243.29,242.97,243.08,8320.0,213.9145,214.0641,213.7825,213.8793,8320.0
2021-06-29 10:30:00,243.07,243.31,243.07,243.17,4873.0,213.8705,214.0817,213.8705,213.9585,4873.0
2021-06-29 10:35:00,243.13,243.28,243.1,243.18,3900.0,213.9233,214.0553,213.8969,213.9673,3900.0
2021-06-29 10:40:00,243.19,243.32,243.14,243.18,3810.0,213.9761,214.0905,213.9321,213.9673,3810.0
2021-06-29 10:45:00,243.15,243.31,243.0,243.06,4223.0,213.9409,214.0817,213.8089,213.8617,4223.0
2021-06-29 10:50:00,243.07,243.09,242.84,242.93,5172.0,213.8705,213.8881,213.6681,213.7473,5172.0
2021-06-29 10:55:00,243.01,243.1,242.89,242.98,3450.0,213.8177,213.8969,213.7121,213.7913,3450.0
2021-06-29 11:00:00,242.99,242.99,242.7,242.92,4805.0,213.8001,213.8001,213.545,213.7385,4805.0
2021-06-29 11:05:00,242.87,242.99,242.62,242.98,5650.0,213.6945,213.8001,213.4746,213.7913,5650.0
2021-06-29 11:10:00,242.98,243.04,242.94,243.04,5345.0,213.7913,213.8441,213.7561,213.8441,5345.0
2021-06-29 11:15:00,243.03,243.18,243.02,243.15,3028.0,213.8353,213.9673,213.8265,213.9409,3028.0
2021-06-29 11:20:00,243.12,243.14,242.91,242.97,11379.0,213.9145,213.9321,213.7297,213.7825,11379.0
2021-06-29 11:25:00,242.92,242.96,242.79,242.8,1901.0,213.7385,213.7737,213.6242,213.633,1901.0
2021-06-29 11:30:00,242.71,242.83,242.48,242.54,4262.0,213.5538,213.6593,213.3514,213.4042,4262.0
2021-06-29 11:35:00,242.58,242.64,242.35,242.6,2253.0,213.4394,213.4922,213.237,213.457,2253.0
2021-06-29 11:40:00,242.61,242.66,242.43,242.48,4267.0,213.4658,213.5098,213.3074,213.3514,4267.0
2021-06-29 11:45:00,242.48,242.66,242.48,242.58,4140.0,213.3514,213.5098,213.3514,213.4394,4140.0
2021-06-29 11:50:00,242.54,242.75,242.53,242.58,6044.0,213.4042,213.589,213.3954,213.4394,6044.0
2021-06-29 11:55:00,242.59,242.73,242.5,242.57,6231.0,213.4482,213.5714,213.369,213.4306,6231.0
2021-06-29 12:00:00,242.6,242.66,242.51,242.66,5814.0,213.457,213.5098,213.3778,213.5098,5814.0
2021-06-29 12:05:00,242.66,242.74,242.58,242.6,6394.0,213.5098,213.5802,213.4394,213.457,6394.0
2021-06-29 12:10:00,242.63,242.66,242.53,242.59,5060.0,213.4834,213.5098,213.3954,213.4482,5060.0
2021-06-29 12:15:00,242.56,242.61,242.45,242.59,4216.0,213.4218,213.4658,213.325,213.4482,4216.0
2021-06-29 12:20:00,242.61,242.63,242.43,242.43,5119.0,213.4658,213.4834,213.3074,213.3074,5119.0
2021-06-29 12:25:00,242.52,242.65,242.47,242.62,3555.0,213.3866,213.501,213.3426,213.4746,3555.0
2021-06-29 12:30:00,242.59,242.66,242.46,242.61,4415.0,213.4482,213.5098,213.3338,213.4658,4415.0
2021-06-29 12:35:00,242.65,242.92,242.64,242.89,2926.0,213.501,213.7385,213.4922,213.7121,2926.0
2021-06-29 12:40:00,242.86,242.89,242.85,242.89,1047.0,213.6857,213.7121,213.6769,213.7121,1047.0
2021-06-29 12:45:00,242.9,243.04,242.83,242.86,4156.0,213.7209,213.8441,213.6593,213.6857,4156.0
2021-06-29 12:50:00,242.96,243.03,242.94,243.01,1661.0,213.7737,213.8353,213.7561,213.8177,1661.0
2021-06-29 12:55:00,242.96,243.13,242.96,243.13,2799.0,213.7737,213.9233,213.7737,213.9233,2799.0
2021-06-29 13:00:00,243.16,243.24,243.16,243.18,3043.0,213.9497,214.0201,213.9497,213.9673,3043.0
2021-06-29 13:05:00,243.21,243.38,243.2,243.38,3515.0,213.9937,214.1433,213.9849,214.1433,3515.0
2021-06-29 13:10:00,243.39,243.43,243.3,243.33,2999.0,214.1521,214.1873,214.0729,214.0993,2999.0
2021-06-29 13:15:00,243.31,243.4,243.26,243.27,3298.0,214.0817,214.1609,214.0377,214.0465,3298.0
2021-06-29 13:20:00,243.19,243.27,243.19,243.2,2656.0,213.9761,214.0465,213.9761,213.9849,2656.0
2021-06-29 13:25:00,243.22,243.28,243.21,243.26,1306.0,214.0025,214.0553,213.9937,214.0377,1306.0
2021-06-29 13:30:00,243.24,243.3,242.97,242.98,3191.0,214.0201,214.0729,213.7825,213.7913,3191.0
2021-06-29 13:35:00,242.99,243.08,242.92,242.97,4833.0,213.8001,213.8793,213.7385,213.7825,4833.0
2021-06-29 13:40:00,242.96,243.0,242.79,242.84,6461.0,213.7737,213.8089,213.6242,213.6681,6461.0
2021-06-29 13:45:00,242.81,242.81,242.62,242.71,4501.0,213.6417,213.6417,213.4746,213.5538,4501.0
2021-06-29 13:50:00,242.71,242.74,242.62,242.69,3265.0,213.5538,213.5802,213.4746,213.5362,3265.0
2021-06-29 13:55:00,242.74,242.75,242.65,242.67,5433.0,213.5802,213.589,213.501,213.5186,5433.0
2021-06-29 14:00:00,242.67,242.76,242.62,242.66,8711.0,213.5186,213.5978,213.4746,213.5098,8711.0
2021-06-29 14:05:00,242.59,242.61,242.54,242.57,5088.0,213.4482,213.4658,213.4042,213.4306,5088.0
2021-06-29 14:10:00,242.59,242.7,242.53,242.7,5440.0,213.4482,213.545,213.3954,213.545,5440.0
2021-06-29 14:15:00,242.71,242.71,242.57,242.57,5688.0,213.5538,213.5538,213.4306,213.4306,5688.0
2021-06-29 14:20:00,242.56,242.58,242.36,242.37,4161.0,213.4218,213.4394,213.2458,213.2546,4161.0
2021-06-29 14:25:00,242.4,242.55,242.36,242.5,7055.0,213.281,213.413,213.2458,213.369,7055.0
2021-06-29 14:30:00,242.54,242.55,242.21,242.51,8209.0,213.4042,213.413,213.1138,213.3778,8209.0
2021-06-29 14:35:00,242.47,242.48,242.32,242.33,4775.0,213.3426,213.3514,213.2106,213.2194,4775.0
2021-06-29 14:40:00,242.35,242.55,242.27,242.55,5915.0,213.237,213.413,213.1666,213.413,5915.0
2021-06-29 14:45:00,242.53,242.61,242.38,242.39,7116.0,213.3954,213.4658,213.2634,213.2722,7116.0
2021-06-29 14:50:00,242.41,242.48,242.34,242.43,5893.0,213.2898,213.3514,213.2282,213.3074,5893.0
2021-06-29 14:55:00,242.4,242.6,242.37,242.53,7294.0,213.281,213.457,213.2546,213.3954,7294.0
2021-06-29 15:00:00,242.48,242.51,242.4,242.43,11926.0,213.3514,213.3778,213.281,213.3074,11926.0
2021-06-29 15:05:00,242.44,242.58,242.44,242.51,8796.0,213.3162,213.4394,213.3162,213.3778,8796.0
2021-06-29 15:10:00,242.48,242.48,242.2,242.22,8504.0,213.3514,213.3514,213.105,213.1226,8504.0
2021-06-29 15:15:00,242.26,242.32,242.1,242.16,10208.0,213.1578,213.2106,213.017,213.0698,10208.0
2021-06-29 15:20:00,242.12,242.33,242.09,242.33,10431.0,213.0346,213.2194,213.0082,213.2194,10431.0
2021-06-29 15:25:00,242.33,242.53,242.33,242.52,7908.0,213.2194,213.3954,213.2194,213.3866,7908.0
2021-06-29 15:30:00,242.55,242.74,242.51,242.65,8437.0,213.413,213.5802,213.3778,213.501,8437.0
2021-06-29 15:35:00,242.7,242.82,242.64,242.69,9579.0,213.545,213.6505,213.4922,213.5362,9579.0
2021-06-29 15:40:00,242.67,242.86,242.67,242.79,13367.0,213.5186,213.6857,213.5186,213.6242,13367.0
2021-06-29 15:45:00,242.82,242.87,242.71,242.74,16226.0,213.6505,213.6945,213.5538,213.5802,16226.0
2021-06-29 15:50:00,242.77,242.95,242.5,242.74,46451.0,213.6066,213.7649,213.369,213.5802,46451.0
2021-06-29 15:55:00,242.73,242.86,242.22,242.43,85558.0,213.5714,213.6857,213.1226,213.3074,85558.0
2021-06-30 09:30:00,242.71,243.13,242.06,242.87,45820.0,213.5538,213.9233,212.9818,213.6945,45820.0
2021-06-30 09:35:00,242.94,243.5,242.42,242.51,33735.0,213.7561,214.2489,213.2986,213.3778,33735.0
2021-06-30 09:40:00,242.67,243.13,242.23,242.82,19250.0,213.5186,213.9233,213.1314,213.6505,19250.0
2021-06-30 09:45:00,242.92,243.14,242.43,242.81,11635.0,213.7385,213.9321,213.3074,213.6417,11635.0
2021-06-30 09:50:00,242.8,242.88,242.46,242.48,7757.0,213.633,213.7033,213.3338,213.3514,7757.0
2021-06-30 09:55:00,242.49,242.71,242.1,242.37,14863.0,213.3602,213.5538,213.017,213.2546,14863.0
2021-06-30 10:00:00,242.37,242.57,242.09,242.37,10712.0,213.2546,213.4306,213.0082,213.2546,10712.0
2021-06-30 10:05:00,242.47,243.14,242.37,242.99,13042.0,213.3426,213.9321,213.2546,213.8001,13042.0
2021-06-30 10:10:00,242.97,243.23,242.64,243.14,21372.0,213.7825,214.0113,213.4922,213.9321,21372.0
2021-06-30 10:15:00,243.16,243.44,243.15,243.33,10189.0,213.9497,214.1961,213.9409,214.0993,10189.0
2021-06-30 10:20:00,243.19,243.32,242.76,242.87,13098.0,213.9761,214.0905,213.5978,213.6945,13098.0
2021-06-30 10:25:00,242.96,243.17,242.92,243.0,9018.0,213.7737,213.9585,213.7385,213.8089,9018.0
2021-06-30 10:30:00,242.99,243.16,242.86,242.91,8785.0,213.8001,213.9497,213.6857,213.7297,8785.0
2021-06-30 10:35:00,243.04,243.4,243.0,243.32,9223.0,213.8441,214.1609,213.8089,214.0905,9223.0
2021-06-30 10:40:00,243.27,243.39,243.05,243.09,7686.0,214.0465,214.1521,213.8529,213.8881,7686.0
2021-06-30 10:45:00,243.11,243.14,242.72,242.73,20854.0,213.9057,213.9321,213.5626,213.5714,20854.0
2021-06-30 10:50:00,242.76,242.99,242.71,242.73,21143.0,213.5978,213.8001,213.5538,213.5714,21143.0
2021-06-30 10:55:00,242.76,242.79,242.43,242.51,10248.0,213.5978,213.6242,213.3074,213.3778,10248.0
2021-06-30 11:00:00,242.63,243.04,242.63,242.79,6817.0,213.4834,213.8441,213.4834,213.6242,6817.0
2021-06-30 11:05:00,242.8,242.9,242.58,242.87,8017.0,213.633,213.7209,213.4394,213.6945,8017.0
2021-06-30 11:10:00,242.87,242.95,242.74,242.85,7576.0,213.6945,213.7649,213.5802,213.6769,7576.0
2021-06-30 11:15:00,242.92,243.08,242.6,243.08,10128.0,213.7385,213.8793,213.457,213.8793,10128.0
2021-06-30 11:20:00,243.08,243.13,242.92,242.98,8423.0,213.8793,213.9233,213.7385,213.7913,8423.0
2021-06-30 11:25:00,242.97,243.1,242.78,243.1,8502.0,213.7825,213.8969,213.6154,213.8969,8502.0
2021-06-30 11:30:00,243.07,243.14,242.85,242.85,11549.0,213.8705,213.9321,213.6769,213.6769,11549.0
2021-06-30 11:35:00,242.81,242.97,242.8,242.97,11644.0,213.6417,213.7825,213.633,213.7825,11644.0
2021-06-30 11:40:00,242.93,242.93,242.64,242.8,7250.0,213.7473,213.7473,213.4922,213.633,7250.0
2021-06-30 11:45:00,242.82,243.0,242.82,242.95,8132.0,213.6505,213.8089,213.6505,213.7649,8132.0
2021-06-30 11:50:00,242.95,243.1,242.91,243.07,7300.0,213.7649,213.8969,213.7297,213.8705,7300.0
2021-06-30 11:55:00,243.12,243.33,243.09,243.1,5250.0,213.9145,214.0993,213.8881,213.8969,5250.0
2021-06-30 12:00:00,243.08,243.08,242.89,242.93,9129.0,213.8793,213.8793,213.7121,213.7473,9129.0
2021-06-30 12:05:00,242.96,243.07,242.89,242.89,7366.0,213.7737,213.8705,213.7121,213.7121,7366.0
2021-06-30 12:10:00,242.86,243.07,242.86,243.07,9397.0,213.6857,213.8705,213.6857,213.8705,9397.0
2021-06-30 12:15:00,243.0,243.15,243.0,243.12,6400.0,213.8089,213.9409,213.8089,213.9145,6400.0
2021-06-30 12:20:00,243.12,243.23,243.02,243.21,7346.0,213.9145,214.0113,213.8265,213.9937,7346.0
2021-06-30 12:25:00,243.21,243.34,243.16,243.3,6229.0,213.9937,214.1081,213.9497,214.0729,6229.0
2021-06-30 12:30:00,243.32,243.5,243.3,243.5,9276.0,214.0905,214.2489,214.0729,214.2489,9276.0
2021-06-30 12:35:00,243.52,243.86,243.47,243.81,8305.0,214.2665,214.5656,214.2225,214.5216,8305.0
2021-06-30 12:40:00,243.84,244.06,243.83,243.84,10824.0,214.548,214.7416,214.5392,214.548,10824.0
2021-06-30 12:45:00,243.82,243.86,243.73,243.77,4158.0,214.5304,214.5656,214.4512,214.4864,4158.0
2021-06-30 12:50:00,243.77,243.93,243.76,243.86,4668.0,214.4864,214.6272,214.4776,214.5656,4668.0
2021-06-30 12:55:00,243.85,243.87,243.74,243.75,7258.0,214.5568,214.5744,214.46,214.4688,7258.0
2021-06-30 13:00:00,243.81,243.83,243.7,243.81,6252.0,214.5216,214.5392,214.4248,214.5216,6252.0
2021-06-30 13:05:00,243.79,243.8,243.71,243.8,6467.0,214.504,214.5128,214.4336,214.5128,6467.0
2021-06-30 13:10:00,243.78,243.78,243.71,243.78,6837.0,214.4952,214.4952,214.4336,214.4952,6837.0
2021-06-30 13:15:00,243.78,244.0,243.78,243.85,8933.0,214.4952,214.6888,214.4952,214.5568,8933.0
2021-06-30 13:20:00,243.84,244.08,243.84,244.03,5230.0,214.548,214.7592,214.548,214.7152,5230.0
2021-06-30 13:25:00,244.03,244.03,243.72,243.74,5498.0,214.7152,214.7152,214.4424,214.46,5498.0
2021-06-30 13:30:00,243.74,243.75,243.63,243.63,9809.0,214.46,214.4688,214.3632,214.3632,9809.0
2021-06-30 13:35:00,243.64,243.8,243.63,243.76,8396.0,214.372,214.5128,214.3632,214.4776,8396.0
2021-06-30 13:40:00,243.78,244.0,243.78,243.91,6777.0,214.4952,214.6888,214.4952,214.6096,6777.0
2021-06-30 13:45:00,243.85,243.85,243.63,243.67,4294.0,214.5568,214.5568,214.3632,214.3984,4294.0
2021-06-30 13:50:00,243.66,243.68,243.46,243.48,7700.0,214.3896,214.4072,214.2137,214.2313,7700.0
2021-06-30 13:55:00,243.48,243.65,243.4,243.41,7445.0,214.2313,214.3808,214.1609,214.1697,7445.0
2021-06-30 14:00:00,243.44,243.44,243.31,243.34,5809.0,214.1961,214.1961,214.0817,214.1081,5809.0
2021-06-30 14:05:00,243.34,243.35,243.16,243.2,10328.0,214.1081,214.1169,213.9497,213.9849,10328.0
2021-06-30 14:10:00,243.25,243.38,243.2,243.35,5761.0,214.0289,214.1433,213.9849,214.1169,5761.0
2021-06-30 14:15:00,243.36,243.48,243.35,243.43,5846.0,214.1257,214.2313,214.1169,214.1873,5846.0
2021-06-30 14:20:00,243.42,243.48,243.39,243.39,4366.0,214.1785,214.2313,214.1521,214.1521,4366.0
2021-06-30 14:25:00,243.38,243.41,243.2,243.35,8836.0,214.1433,214.1697,213.9849,214.1169,8836.0
2021-06-30 14:30:00,243.41,243.49,243.34,243.43,6206.0,214.1697,214.2401,214.1081,214.1873,6206.0
2021-06-30 14:35:00,243.39,243.66,243.38,243.42,7686.0,214.1521,214.3896,214.1433,214.1785,7686.0
2021-06-30 14:40:00,243.49,243.59,243.46,243.52,5770.0,214.2401,214.328,214.2137,214.2665,5770.0
2021-06-30 14:45:00,243.5,243.6,243.44,243.56,5230.0,214.2489,214.3368,214.1961,214.3017,5230.0
2021-06-30 14:50:00,243.57,243.66,243.57,243.6,6015.0,214.3105,214.3896,214.3105,214.3368,6015.0
2021-06-30 14:55:00,243.59,243.61,243.29,243.36,8674.0,214.328,214.3456,214.0641,214.1257,8674.0
2021-06-30 15:00:00,243.31,243.57,243.26,243.52,7312.0,214.0817,214.3105,214.0377,214.2665,7312.0
2021-06-30 15:05:00,243.52,243.53,243.42,243.48,4642.0,214.2665,214.2753,214.1785,214.2313,4642.0
2021-06-30 15:10:00,243.45,243.59,243.42,243.5,8579.0,214.2049,214.328,214.1785,214.2489,8579.0
2021-06-30 15:15:00,243.5,243.6,243.44,243.48,5989.0,214.2489,214.3368,214.1961,214.2313,5989.0
2021-06-30 15:20:00,243.48,243.58,243.47,243.56,6229.0,214.2313,214.3193,214.2225,214.3017,6229.0
2021-06-30 15:25:00,243.61,243.82,243.6,243.73,11102.0,214.3456,214.5304,214.3368,214.4512,11102.0
2021-06-30 15:30:00,243.67,243.81,243.52,243.77,11942.0,214.3984,214.5216,214.2665,214.4864,11942.0
2021-06-30 15:35:00,243.8,243.93,243.73,243.9,8599.0,214.5128,214.6272,214.4512,214.6008,8599.0
2021-06-30 15:40:00,243.85,243.93,243.67,243.79,13989.0,214.5568,214.6272,214.3984,214.504,13989.0
2021-06-30 15:45:00,243.78,244.06,243.77,243.97,16382.0,214.4952,214.7416,214.4864,214.6624,16382.0
2021-06-30 15:50:00,243.94,244.27,243.58,243.91,57030.0,214.636,214.9264,214.3193,214.6096,57030.0
2021-06-30 15:55:00,243.91,244.2,243.66,243.81,109348.0,214.6096,214.8648,214.3896,214.5216,109348.0
2021-07-01 09:30:00,243.74,244.43,243.55,244.32,51047.0,214.46,215.0671,214.2929,214.9704,51047.0
2021-07-01 09:35:00,244.2,244.34,243.77,244.34,19621.0,214.8648,214.988,214.4864,214.988,19621.0
2021-07-01 09:40:00,244.35,244.54,244.04,244.14,27786.0,214.9968,215.1639,214.724,214.812,27786.0
2021-07-01 09:45:00,244.13,244.7,243.86,244.54,23009.0,214.8032,215.3047,214.5656,215.1639,23009.0
2021-07-01 09:50:00,244.62,245.02,244.62,244.73,29030.0,215.2343,215.5863,215.2343,215.3311,29030.0
2021-07-01 09:55:00,244.79,245.18,244.67,244.67,14352.0,215.3839,215.727,215.2783,215.2783,14352.0
2021-07-01 10:00:00,244.74,244.97,244.52,244.89,8620.0,215.3399,215.5423,215.1463,215.4719,8620.0
2021-07-01 10:05:00,244.93,245.15,244.8,244.91,17538.0,215.5071,215.7006,215.3927,215.4895,17538.0
2021-07-01 10:10:00,244.9,245.04,244.59,244.59,11662.0,215.4807,215.6039,215.2079,215.2079,11662.0
2021-07-01 10:15:00,244.53,244.96,244.25,244.84,9647.0,215.1551,215.5335,214.9088,215.4279,9647.0
2021-07-01 10:20:00,244.8,245.07,244.65,244.66,12547.0,215.3927,215.6303,215.2607,215.2695,12547.0
2021-07-01 10:25:00,244.58,244.7,244.49,244.52,9213.0,215.1991,215.3047,215.1199,215.1463,9213.0
2021-07-01 10:30:00,244.54,244.54,244.38,244.38,4383.0,215.1639,215.1639,215.0231,215.0231,4383.0
2021-07-01 10:35:00,244.42,244.42,244.02,244.12,28753.0,215.0583,215.0583,214.7064,214.7944,28753.0
2021-07-01 10:40:00,244.16,244.33,244.16,244.19,5768.0,214.8296,214.9792,214.8296,214.856,5768.0
2021-07-01 10:45:00,244.21,244.33,244.11,244.14,5272.0,214.8736,214.9792,214.7856,214.812,5272.0
2021-07-01 10:50:00,244.16,244.35,244.16,244.29,5817.0,214.8296,214.9968,214.8296,214.944,5817.0
2021-07-01 10:55:00,244.24,244.54,244.2,244.5,7677.0,214.9,215.1639,214.8648,215.1287,7677.0
2021-07-01 11:00:00,244.49,244.67,244.44,244.65,6197.0,215.1199,215.2783,215.0759,215.2607,6197.0
2021-07-01 11:05:00,244.58,244.77,244.54,244.67,6026.0,215.1991,215.3663,215.1639,215.2783,6026.0
2021-07-01 11:10:00,244.71,244.73,244.6,244.73,4082.0,215.3135,215.3311,215.2167,215.3311,4082.0
2021-07-01 11:15:00,244.83,245.2,244.78,245.17,18302.0,215.4191,215.7446,215.3751,215.7182,18302.0
2021-07-01 11:20:00,245.2,245.7,245.14,245.69,13422.0,215.7446,216.1846,215.6919,216.1758,13422.0
2021-07-01 11:25:00,245.72,245.87,245.62,245.65,32454.0,216.2022,216.3342,216.1142,216.1406,32454.0
2021-07-01 11:30:00,245.65,245.67,245.21,245.21,8103.0,216.1406,216.1582,215.7534,215.7534,8103.0
2021-07-01 11:35:00,245.21,245.33,245.1,245.33,4175.0,215.7534,215.859,215.6567,215.859,4175.0
2021-07-01 11:40:00,245.3,245.32,245.02,245.07,7188.0,215.8326,215.8502,215.5863,215.6303,7188.0
2021-07-01 11:45:00,245.07,245.4,245.06,245.34,7267.0,215.6303,215.9206,215.6215,215.8678,7267.0
2021-07-01 11:50:00,245.33,245.44,245.27,245.42,7352.0,215.859,215.9558,215.8062,215.9382,7352.0
2021-07-01 11:55:00,245.43,245.6,245.43,245.56,4296.0,215.947,216.0966,215.947,216.0614,4296.0
2021-07-01 12:00:00,245.55,245.63,245.47,245.47,3784.0,216.0526,216.123,215.9822,215.9822,3784.0
2021-07-01 12:05:00,245.68,245.77,245.65,245.65,3236.0,216.167,216.2462,216.1406,216.1406,3236.0
2021-07-01 12:10:00,245.65,245.78,245.61,245.73,4972.0,216.1406,216.255,216.1054,216.211,4972.0
2021-07-01 12:15:00,245.75,245.91,245.72,245.86,9500.0,216.2286,216.3694,216.2022,216.3254,9500.0
2021-07-01 12:20:00,245.84,246.02,245.77,246.01,9928.0,216.3078,216.4661,216.2462,216.4573,9928.0
2021-07-01 12:25:00,246.03,246.15,246.0,246.06,7576.0,216.4749,216.5805,216.4485,216.5013,7576.0
2021-07-01 12:30:00,246.02,246.07,245.73,246.07,14802.0,216.4661,216.5101,216.211,216.5101,14802.0
2021-07-01 12:35:00,246.05,246.05,245.79,245.79,4682.0,216.4925,216.4925,216.2638,216.2638,4682.0
2021-07-01 12:40:00,245.73,245.75,245.6,245.6,3403.0,216.211,216.2286,216.0966,216.0966,3403.0
2021-07-01 12:45:00,245.58,245.87,245.58,245.84,5549.0,216.079,216.3342,216.079,216.3078,5549.0
2021-07-01 12:50:00,245.83,245.9,245.82,245.83,4340.0,216.299,216.3606,216.2902,216.299,4340.0
2021-07-01 12:55:00,245.8,246.09,245.8,246.09,6882.0,216.2726,216.5277,216.2726,216.5277,6882.0
2021-07-01 13:00:00,246.07,246.25,246.03,246.19,5779.0,216.5101,216.6685,216.4749,216.6157,5779.0
2021-07-01 13:05:00,246.19,246.68,246.19,246.44,32281.0,216.6157,217.0469,216.6157,216.8357,32281.0
2021-07-01 13:10:00,246.4,246.41,246.12,246.34,6122.0,216.8005,216.8093,216.5541,216.7477,6122.0
2021-07-01 13:15:00,246.34,246.44,246.24,246.44,6149.0,216.7477,216.8357,216.6597,216.8357,6149.0
2021-07-01 13:20:00,246.38,246.49,246.31,246.43,10255.0,216.7829,216.8797,216.7213,216.8269,10255.0
2021-07-01 13:25:00,246.48,246.49,246.29,246.37,13949.0,216.8709,216.8797,216.7037,216.7741,13949.0
2021-07-01 13:30:00,246.39,246.56,246.29,246.56,10025.0,216.7917,216.9413,216.7037,216.9413,10025.0
2021-07-01 13:35:00,246.55,246.82,246.55,246.76,10879.0,216.9325,217.17,216.9325,217.1172,10879.0
2021-07-01 13:40:00,246.76,246.82,246.54,246.61,6323.0,217.1172,217.17,216.9237,216.9853,6323.0
2021-07-01 13:45:00,246.57,246.68,246.57,246.64,4968.0,216.9501,217.0469,216.9501,217.0117,4968.0
2021-07-01 13:50:00,246.64,246.86,246.62,246.78,9376.0,217.0117,217.2052,216.9941,217.1348,9376.0
2021-07-01 13:55:00,246.68,246.75,246.57,246.65,7953.0,217.0469,217.1084,216.9501,217.0205,7953.0
2021-07-01 14:00:00,246.7,246.82,246.66,246.81,5851.0,217.0645,217.17,217.0293,217.1612,5851.0
2021-07-01 14:05:00,246.79,246.81,246.55,246.62,5933.0,217.1436,217.1612,216.9325,216.9941,5933.0
2021-07-01 14:10:00,246.63,246.95,246.63,246.92,8485.0,217.0029,217.2844,217.0029,217.258,8485.0
2021-07-01 14:15:00,246.94,247.1,246.89,247.08,13513.0,217.2756,217.4164,217.2316,217.3988,13513.0
2021-07-01 14:20:00,247.05,247.1,246.75,246.82,6282.0,217.3724,217.4164,217.1084,217.17,6282.0
2021-07-01 14:25:00,246.81,246.88,246.65,246.7,8042.0,217.1612,217.2228,217.0205,217.0645,8042.0
2021-07-01 14:30:00,246.68,246.81,246.61,246.76,8095.0,217.0469,217.1612,216.9853,217.1172,8095.0
2021-07-01 14:35:00,246.73,246.82,246.69,246.77,6778.0,217.0908,217.17,217.0557,217.126,6778.0
2021-07-01 14:40:00,246.77,246.78,246.66,246.73,5938.0,217.126,217.1348,217.0293,217.0908,5938.0
2021-07-01 14:45:00,246.76,246.8,246.66,246.66,9985.0,217.1172,217.1524,217.0293,217.0293,9985.0
2021-07-01 14:50:00,246.63,246.63,246.24,246.37,6380.0,217.0029,217.0029,216.6597,216.7741,6380.0
2021-07-01 14:55:00,246.42,246.55,246.39,246.51,14646.0,216.8181,216.9325,216.7917,216.8973,14646.0
2021-07-01 15:00:00,246.58,246.63,246.48,246.51,8293.0,216.9589,217.0029,216.8709,216.8973,8293.0
2021-07-01 15:05:00,246.51,246.52,246.36,246.51,8872.0,216.8973,216.9061,216.7653,216.8973,8872.0
2021-07-01 15:10:00,246.52,246.55,246.35,246.37,7684.0,216.9061,216.9325,216.7565,216.7741,7684.0
2021-07-01 15:15:00,246.34,246.36,246.11,246.28,8846.0,216.7477,216.7653,216.5453,216.6949,8846.0
2021-07-01 15:20:00,246.23,246.28,246.17,246.22,5585.0,216.6509,216.6949,216.5981,216.6421,5585.0
2021-07-01 15:25:00,246.2,246.22,245.86,245.89,7330.0,216.6245,216.6421,216.3254,216.3518,7330.0
2021-07-01 15:30:00,245.94,246.32,245.94,246.22,9953.0,216.3957,216.7301,216.3957,216.6421,9953.0
2021-07-01 15:35:00,246.19,246.22,245.97,245.99,8000.0,216.6157,216.6421,216.4221,216.4397,8000.0
2021-07-01 15:40:00,245.99,246.14,245.99,246.1,17699.0,216.4397,216.5717,216.4397,216.5365,17699.0
2021-07-01 15:45:00,246.07,246.28,245.98,246.25,32066.0,216.5101,216.6949,216.4309,216.6685,32066.0
2021-07-01 15:50:00,246.28,246.9,246.28,246.88,48214.0,216.6949,217.2404,216.6949,217.2228,48214.0
2021-07-01 15:55:00,246.95,247.0,246.57,246.9,139951.0,217.2844,217.3284,216.9501,217.2404,139951.0
2021-07-02 09:30:00,247.33,247.89,247.21,247.77,40314.0,217.6188,218.1115,217.5132,218.0059,40314.0
2021-07-02 09:35:00,247.78,248.48,246.64,246.64,20951.0,218.0147,218.6306,217.0117,217.0117,20951.0
2021-07-02 09:40:00,246.76,246.97,246.4,246.97,9511.0,217.1172,217.302,216.8005,217.302,9511.0
2021-07-02 09:45:00,247.15,247.15,246.25,246.62,9453.0,217.4604,217.4604,216.6685,216.9941,9453.0
2021-07-02 09:50:00,246.61,247.42,246.53,247.35,23561.0,216.9853,217.698,216.9149,217.6364,23561.0
2021-07-02 09:55:00,247.38,247.73,247.34,247.73,7052.0,217.6628,217.9707,217.6276,217.9707,7052.0
2021-07-02 10:00:00,247.83,247.96,247.46,247.72,15339.0,218.0587,218.1731,217.7332,217.9619,15339.0
2021-07-02 10:05:00,247.53,247.53,247.23,247.32,9344.0,217.7947,217.7947,217.5308,217.61,9344.0
2021-07-02 10:10:00,247.36,247.54,247.14,247.4,7500.0,217.6452,217.8035,217.4516,217.6804,7500.0
2021-07-02 10:15:00,247.37,247.56,247.2,247.46,9183.0,217.654,217.8211,217.5044,217.7332,9183.0
2021-07-02 10:20:00,247.46,247.99,247.46,247.86,11012.0,217.7332,218.1995,217.7332,218.0851,11012.0
2021-07-02 10:25:00,247.88,248.14,247.79,247.93,11151.0,218.1027,218.3315,218.0235,218.1467,11151.0
2021-07-02 10:30:00,247.98,248.66,247.97,248.6,9679.0,218.1907,218.789,218.1819,218.7362,9679.0
2021-07-02 10:35:00,248.54,248.65,248.26,248.49,11365.0,218.6834,218.7802,218.4371,218.6394,11365.0
2021-07-02 10:40:00,248.38,248.39,248.0,248.05,11529.0,218.5426,218.5514,218.2083,218.2523,11529.0
2021-07-02 10:45:00,248.15,248.15,247.93,248.04,5724.0,218.3403,218.3403,218.1467,218.2435,5724.0
2021-07-02 10:50:00,248.05,248.38,248.0,248.35,4750.0,218.2523,218.5426,218.2083,218.5162,4750.0
2021-07-02 10:55:00,248.43,248.47,248.22,248.27,6341.0,218.5866,218.6218,218.4019,218.4459,6341.0
2021-07-02 11:00:00,248.24,248.66,248.24,248.38,15033.0,218.4195,218.789,218.4195,218.5426,15033.0
2021-07-02 11:05:00,248.46,248.58,248.4,248.5,12447.0,218.613,218.7186,218.5602,218.6482,12447.0
2021-07-02 11:10:00,248.49,248.73,248.47,248.55,8623.0,218.6394,218.8506,218.6218,218.6922,8623.0
2021-07-02 11:15:00,248.51,248.67,248.49,248.51,4958.0,218.657,218.7978,218.6394,218.657,4958.0
2021-07-02 11:20:00,248.53,248.6,248.47,248.58,7135.0,218.6746,218.7362,218.6218,218.7186,7135.0
2021-07-02 11:25:00,248.55,248.92,248.53,248.92,7131.0,218.6922,219.0178,218.6746,219.0178,7131.0
2021-07-02 11:30:00,248.88,249.18,248.86,249.18,19307.0,218.9826,219.2465,218.965,219.2465,19307.0
2021-07-02 11:35:00,249.19,249.24,249.04,249.21,10376.0,219.2553,219.2993,219.1234,219.2729,10376.0
2021-07-02 11:40:00,249.24,249.24,249.12,249.23,4647.0,219.2993,219.2993,219.1937,219.2905,4647.0
2021-07-02 11:45:00,249.25,249.29,249.07,249.2,10489.0,219.3081,219.3433,219.1497,219.2641,10489.0
2021-07-02 11:50:00,249.28,249.62,249.28,249.44,11896.0,219.3345,219.6337,219.3345,219.4753,11896.0
2021-07-02 11:55:00,249.5,249.81,249.5,249.6,11485.0,219.5281,219.8009,219.5281,219.6161,11485.0
2021-07-02 12:00:00,249.58,249.6,249.36,249.48,4158.0,219.5985,219.6161,219.4049,219.5105,4158.0
2021-07-02 12:05:00,249.48,249.7,249.47,249.7,4650.0,219.5105,219.7041,219.5017,219.7041,4650.0
2021-07-02 12:10:00,249.72,249.9,249.51,249.62,13255.0,219.7217,219.88,219.5369,219.6337,13255.0
2021-07-02 12:15:00,249.51,249.51,249.32,249.38,5098.0,219.5369,219.5369,219.3697,219.4225,5098.0
2021-07-02 12:20:00,249.36,249.46,249.24,249.39,5946.0,219.4049,219.4929,219.2993,219.4313,5946.0
2021-07-02 12:25:00,249.33,249.43,249.3,249.38,3678.0,219.3785,219.4665,219.3521,219.4225,3678.0
2021-07-02 12:30:00,249.41,249.47,249.25,249.31,6267.0,219.4489,219.5017,219.3081,219.3609,6267.0
2021-07-02 12:35:00,249.29,249.47,249.26,249.36,4549.0,219.3433,219.5017,219.3169,219.4049,4549.0
2021-07-02 12:40:00,249.37,249.44,249.31,249.31,3411.0,219.4137,219.4753,219.3609,219.3609,3411.0
2021-07-02 12:45:00,249.29,249.45,249.28,249.39,3251.0,219.3433,219.4841,219.3345,219.4313,3251.0
2021-07-02 12:50:00,249.41,249.44,249.28,249.36,4770.0,219.4489,219.4753,219.3345,219.4049,4770.0
2021-07-02 12:55:00,249.32,249.36,249.13,249.24,7753.0,219.3697,219.4049,219.2025,219.2993,7753.0
2021-07-02 13:00:00,249.2,249.29,249.11,249.13,12597.0,219.2641,219.3433,219.1849,219.2025,12597.0
2021-07-02 13:05:00,249.12,249.12,248.76,248.77,3475.0,219.1937,219.1937,218.877,218.8858,3475.0
2021-07-02 13:10:00,248.71,248.87,248.56,248.67,7726.0,218.833,218.9738,218.701,218.7978,7726.0
2021-07-02 13:15:00,248.66,248.79,248.53,248.53,3994.0,218.789,218.9034,218.6746,218.6746,3994.0
2021-07-02 13:20:00,248.54,248.74,248.5,248.5,8634.0,218.6834,218.8594,218.6482,218.6482,8634.0
2021-07-02 13:25:00,248.48,248.82,248.48,248.56,10552.0,218.6306,218.9298,218.6306,218.701,10552.0
2021-07-02 13:30:00,248.64,248.64,248.49,248.54,11028.0,218.7714,218.7714,218.6394,218.6834,11028.0
2021-07-02 13:35:00,248.51,248.52,248.39,248.48,8458.0,218.657,218.6658,218.5514,218.6306,8458.0
2021-07-02 13:40:00,248.52,248.55,248.38,248.5,3549.0,218.6658,218.6922,218.5426,218.6482,3549.0
2021-07-02 13:45:00,248.49,248.75,248.48,248.55,4923.0,218.6394,218.8682,218.6306,218.6922,4923.0
2021-07-02 13:50:00,248.5,248.64,248.39,248.61,11434.0,218.6482,218.7714,218.5514,218.745,11434.0
2021-07-02 13:55:00,248.58,248.73,248.56,248.56,3415.0,218.7186,218.8506,218.701,218.701,3415.0
2021-07-02 14:00:00,248.54,248.75,248.49,248.49,8109.0,218.6834,218.8682,218.6394,218.6394,8109.0
2021-07-02 14:05:00,248.41,248.58,248.35,248.35,10592.0,218.569,218.7186,218.5162,218.5162,10592.0
2021-07-02 14:10:00,248.39,248.43,248.14,248.16,12713.0,218.5514,218.5866,218.3315,218.3491,12713.0
2021-07-02 14:15:00,248.09,248.19,248.0,248.14,9856.0,218.2875,218.3755,218.2083,218.3315,9856.0
2021-07-02 14:20:00,248.17,248.28,248.01,248.14,21456.0,218.3579,218.4546,218.2171,218.3315,21456.0
2021-07-02 14:25:00,248.19,248.26,248.03,248.24,4356.0,218.3755,218.4371,218.2347,218.4195,4356.0
2021-07-02 14:30:00,248.34,248.35,248.1,248.25,4428.0,218.5074,218.5162,218.2963,218.4283,4428.0
2021-07-02 14:35:00,248.24,248.28,248.14,248.23,9613.0,218.4195,218.4546,218.3315,218.4107,9613.0
2021-07-02 14:40:00,248.18,248.22,248.09,248.14,7588.0,218.3667,218.4019,218.2875,218.3315,7588.0
2021-07-02 14:45:00,248.17,248.2,247.81,247.92,10397.0,218.3579,218.3843,218.0411,218.1379,10397.0
2021-07-02 14:50:00,247.92,247.94,247.85,247.9,7710.0,218.1379,218.1555,218.0763,218.1203,7710.0
2021-07-02 14:55:00,247.91,247.94,247.82,247.92,10839.0,218.1291,218.1555,218.0499,218.1379,10839.0
2021-07-02 15:00:00,247.91,248.21,247.85,248.2,7893.0,218.1291,218.3931,218.0763,218.3843,7893.0
2021-07-02 15:05:00,248.27,248.39,248.12,248.18,16148.0,218.4459,218.5514,218.3139,218.3667,16148.0
2021-07-02 15:10:00,248.17,248.24,248.0,248.14,7655.0,218.3579,218.4195,218.2083,218.3315,7655.0
2021-07-02 15:15:00,248.14,248.43,247.98,248.43,5306.0,218.3315,218.5866,218.1907,218.5866,5306.0
2021-07-02 15:20:00,248.45,248.45,248.26,248.4,5311.0,218.6042,218.6042,218.4371,218.5602,5311.0
2021-07-02 15:25:00,248.44,248.5,248.39,248.5,4465.0,218.5954,218.6482,218.5514,218.6482,4465.0
2021-07-02 15:30:00,248.53,248.65,248.51,248.6,9629.0,218.6746,218.7802,218.657,218.7362,9629.0
2021-07-02 15:35:00,248.62,248.84,248.55,248.84,9494.0,218.7538,218.9474,218.6922,218.9474,9494.0
2021-07-02 15:40:00,248.85,249.12,248.8,249.08,9534.0,218.9562,219.1937,218.9122,219.1585,9534.0
2021-07-02 15:45:00,249.08,249.11,248.75,248.75,20326.0,219.1585,219.1849,218.8682,218.8682,20326.0
2021-07-02 15:50:00,248.78,249.06,248.77,249.0,38252.0,218.8946,219.1409,218.8858,219.0882,38252.0
2021-07-02 15:55:00,248.94,248.94,248.57,248.7,40374.0,219.0354,219.0354,218.7098,218.8242,40374.0
2021-07-06 09:30:00,247.26,248.12,246.96,247.4,58258.0,217.5572,218.3139,217.2932,217.6804,58258.0
2021-07-06 09:35:00,247.39,247.39,246.57,246.7,14833.0,217.6716,217.6716,216.9501,217.0645,14833.0
2021-07-06 09:40:00,246.82,247.0,246.7,247.0,13636.0,217.17,217.3284,217.0645,217.3284,13636.0
2021-07-06 09:45:00,247.0,247.0,246.1,246.24,18013.0,217.3284,217.3284,216.5365,216.6597,18013.0
2021-07-06 09:50:00,246.24,246.28,245.75,246.07,21055.0,216.6597,216.6949,216.2286,216.5101,21055.0
2021-07-06 09:55:00,246.1,246.22,245.8,245.82,9912.0,216.5365,216.6421,216.2726,216.2902,9912.0
2021-07-06 10:00:00,245.91,246.26,245.71,246.16,16617.0,216.3694,216.6773,216.1934,216.5893,16617.0
2021-07-06 10:05:00,246.08,246.48,245.82,246.35,8912.0,216.5189,216.8709,216.2902,216.7565,8912.0
2021-07-06 10:10:00,246.42,246.43,245.91,246.07,9708.0,216.8181,216.8269,216.3694,216.5101,9708.0
2021-07-06 10:15:00,246.08,246.18,245.16,245.21,17137.0,216.5189,216.6069,215.7094,215.7534,17137.0
2021-07-06 10:20:00,245.18,245.21,244.57,244.62,11500.0,215.727,215.7534,215.1903,215.2343,11500.0
2021-07-06 10:25:00,244.63,244.86,244.49,244.79,12145.0,215.2431,215.4455,215.1199,215.3839,12145.0
2021-07-06 10:30:00,244.81,244.81,244.26,244.63,10887.0,215.4015,215.4015,214.9176,215.2431,10887.0
2021-07-06 10:35:00,244.6,245.45,244.51,245.32,21894.0,215.2167,215.9646,215.1375,215.8502,21894.0
2021-07-06 10:40:00,245.4,245.4,244.87,245.05,11159.0,215.9206,215.9206,215.4543,215.6127,11159.0
2021-07-06 10:45:00,245.04,245.04,244.24,244.24,8927.0,215.6039,215.6039,214.9,214.9,8927.0
2021-07-06 10:50:00,244.26,244.26,243.85,243.96,16809.0,214.9176,214.9176,214.5568,214.6536,16809.0
2021-07-06 10:55:00,243.93,243.94,243.47,243.73,14293.0,214.6272,214.636,214.2225,214.4512,14293.0
2021-07-06 11:00:00,243.67,243.9,243.53,243.56,11208.0,214.3984,214.6008,214.2753,214.3017,11208.0
2021-07-06 11:05:00,243.49,244.3,243.24,244.21,18492.0,214.2401,214.9528,214.0201,214.8736,18492.0
2021-07-06 11:10:00,244.2,244.37,243.91,244.05,6826.0,214.8648,215.0143,214.6096,214.7328,6826.0
2021-07-06 11:15:00,243.95,244.06,243.65,243.75,14984.0,214.6448,214.7416,214.3808,214.4688,14984.0
2021-07-06 11:20:00,243.76,244.03,243.76,243.93,6608.0,214.4776,214.7152,214.4776,214.6272,6608.0
2021-07-06 11:25:00,244.0,244.21,243.71,244.16,14159.0,214.6888,214.8736,214.4336,214.8296,14159.0
2021-07-06 11:30:00,244.08,244.73,244.08,244.73,18699.0,214.7592,215.3311,214.7592,215.3311,18699.0
2021-07-06 11:35:00,244.69,244.95,244.69,244.89,11089.0,215.2959,215.5247,215.2959,215.4719,11089.0
2021-07-06 11:40:00,244.86,244.98,244.61,244.79,8331.0,215.4455,215.5511,215.2255,215.3839,8331.0
2021-07-06 11:45:00,244.82,245.02,244.8,244.8,15341.0,215.4103,215.5863,215.3927,215.3927,15341.0
2021-07-06 11:50:00,244.82,244.9,244.5,244.5,5703.0,215.4103,215.4807,215.1287,215.1287,5703.0
2021-07-06 11:55:00,244.59,244.61,244.3,244.3,8522.0,215.2079,215.2255,214.9528,214.9528,8522.0
2021-07-06 12:00:00,244.29,244.29,243.72,243.76,12249.0,214.944,214.944,214.4424,214.4776,12249.0
2021-07-06 12:05:00,243.74,243.81,243.17,243.22,16914.0,214.46,214.5216,213.9585,214.0025,16914.0
2021-07-06 12:10:00,243.2,243.75,243.2,243.75,10399.0,213.9849,214.4688,213.9849,214.4688,10399.0
2021-07-06 12:15:00,243.76,243.95,243.69,243.85,13134.0,214.4776,214.6448,214.416,214.5568,13134.0
2021-07-06 12:20:00,243.87,244.36,243.8,244.31,10667.0,214.5744,215.0056,214.5128,214.9616,10667.0
2021-07-06 12:25:00,244.34,244.39,244.2,244.28,8325.0,214.988,215.0319,214.8648,214.9352,8325.0
2021-07-06 12:30:00,244.33,244.55,244.26,244.47,8073.0,214.9792,215.1727,214.9176,215.1023,8073.0
2021-07-06 12:35:00,244.43,244.52,244.24,244.33,9259.0,215.0671,215.1463,214.9,214.9792,9259.0
2021-07-06 12:40:00,244.33,244.51,244.32,244.43,9902.0,214.9792,215.1375,214.9704,215.0671,9902.0
2021-07-06 12:45:00,244.41,244.41,244.13,244.27,7652.0,215.0495,215.0495,214.8032,214.9264,7652.0
2021-07-06 12:50:00,244.28,244.36,244.23,244.35,7391.0,214.9352,215.0056,214.8912,214.9968,7391.0
2021-07-06 12:55:00,244.36,244.42,244.29,244.3,11469.0,215.0056,215.0583,214.944,214.9528,11469.0
2021-07-06 13:00:00,244.25,244.42,244.25,244.36,10333.0,214.9088,215.0583,214.9088,215.0056,10333.0
2021-07-06 13:05:00,244.38,244.57,244.35,244.45,10884.0,215.0231,215.1903,214.9968,215.0847,10884.0
2021-07-06 13:10:00,244.48,244.52,244.36,244.44,8551.0,215.1111,215.1463,215.0056,215.0759,8551.0
2021-07-06 13:15:00,244.45,244.46,244.24,244.26,10740.0,215.0847,215.0935,214.9,214.9176,10740.0
2021-07-06 13:20:00,244.26,244.35,244.21,244.25,10178.0,214.9176,214.9968,214.8736,214.9088,10178.0
2021-07-06 13:25:00,244.25,244.3,244.07,244.1,15035.0,214.9088,214.9528,214.7504,214.7768,15035.0
2021-07-06 13:30:00,244.08,244.12,243.98,244.09,17129.0,214.7592,214.7944,214.6712,214.768,17129.0
2021-07-06 13:35:00,244.11,244.2,244.09,244.2,9226.0,214.7856,214.8648,214.768,214.8648,9226.0
2021-07-06 13:40:00,244.18,244.22,244.14,244.18,6752.0,214.8472,214.8824,214.812,214.8472,6752.0
2021-07-06 13:45:00,244.17,244.27,244.14,244.27,12092.0,214.8384,214.9264,214.812,214.9264,12092.0
2021-07-06 13:50:00,244.26,244.28,244.1,244.12,15807.0,214.9176,214.9352,214.7768,214.7944,15807.0
2021-07-06 13:55:00,244.09,244.24,244.06,244.2,14591.0,214.768,214.9,214.7416,214.8648,14591.0
2021-07-06 14:00:00,244.19,244.41,244.19,244.37,10245.0,214.856,215.0495,214.856,215.0143,10245.0
2021-07-06 14:05:00,244.38,244.51,244.26,244.38,16568.0,215.0231,215.1375,214.9176,215.0231,16568.0
2021-07-06 14:10:00,244.39,244.4,244.17,244.24,4182.0,215.0319,215.0407,214.8384,214.9,4182.0
2021-07-06 14:15:00,244.27,244.3,244.24,244.27,5655.0,214.9264,214.9528,214.9,214.9264,5655.0
2021-07-06 14:20:00,244.27,244.36,244.2,244.3,8935.0,214.9264,215.0056,214.8648,214.9528,8935.0
2021-07-06 14:25:00,244.29,244.5,244.25,244.47,15813.0,214.944,215.1287,214.9088,215.1023,15813.0
2021-07-06 14:30:00,244.5,244.58,244.44,244.57,17822.0,215.1287,215.1991,215.0759,215.1903,17822.0
2021-07-06 14:35:00,244.58,244.59,244.52,244.56,5518.0,215.1991,215.2079,215.1463,215.1815,5518.0
2021-07-06 14:40:00,244.57,244.6,244.54,244.55,7128.0,215.1903,215.2167,215.1639,215.1727,7128.0
2021-07-06 14:45:00,244.55,244.57,244.45,244.47,10663.0,215.1727,215.1903,215.0847,215.1023,10663.0
2021-07-06 14:50:00,244.48,244.5,244.28,244.38,13834.0,215.1111,215.1287,214.9352,215.0231,13834.0
2021-07-06 14:55:00,244.41,244.46,244.35,244.41,11429.0,215.0495,215.0935,214.9968,215.0495,11429.0
2021-07-06 15:00:00,244.4,244.47,244.35,244.4,19456.0,215.0407,215.1023,214.9968,215.0407,19456.0
2021-07-06 15:05:00,244.4,244.53,244.35,244.5,11585.0,215.0407,215.1551,214.9968,215.1287,11585.0
2021-07-06 15:10:00,244.5,244.58,244.46,244.48,15407.0,215.1287,215.1991,215.0935,215.1111,15407.0
2021-07-06 15:15:00,244.47,244.53,244.34,244.34,10354.0,215.1023,215.1551,214.988,214.988,10354.0
2021-07-06 15:20:00,244.31,244.31,244.16,244.26,11734.0,214.9616,214.9616,214.8296,214.9176,11734.0
2021-07-06 15:25:00,244.31,244.42,244.31,244.33,19827.0,214.9616,215.0583,214.9616,214.9792,19827.0
2021-07-06 15:30:00,244.33,244.36,244.19,244.25,22084.0,214.9792,215.0056,214.856,214.9088,22084.0
2021-07-06 15:35:00,244.23,244.37,244.1,244.31,24775.0,214.8912,215.0143,214.7768,214.9616,24775.0
2021-07-06 15:40:00,244.31,244.32,244.05,244.1,29405.0,214.9616,214.9704,214.7328,214.7768,29405.0
2021-07-06 15:45:00,244.09,244.17,243.75,243.76,47377.0,214.768,214.8384,214.4688,214.4776,47377.0
2021-07-06 15:50:00,243.81,244.13,243.41,243.64,107016.0,214.5216,214.8032,214.1697,214.372,107016.0
2021-07-06 15:55:00,243.6,243.82,243.31,243.62,202985.0,214.3368,214.5304,214.0817,214.3544,202985.0
2021-07-07 09:30:00,243.57,244.28,243.5,243.77,44560.0,214.3105,214.9352,214.2489,214.4864,44560.0
2021-07-07 09:35:00,243.79,244.06,243.2,243.43,11871.0,214.504,214.7416,213.9849,214.1873,11871.0
2021-07-07 09:40:00,243.35,243.74,242.72,243.0,33982.0,214.1169,214.46,213.5626,213.8089,33982.0
2021-07-07 09:45:00,243.0,243.48,242.85,243.25,27601.0,213.8089,214.2313,213.6769,214.0289,27601.0
2021-07-07 09:50:00,243.24,243.54,243.17,243.36,30707.0,214.0201,214.2841,213.9585,214.1257,30707.0
2021-07-07 09:55:00,243.33,243.53,243.0,243.15,39237.0,214.0993,214.2753,213.8089,213.9409,39237.0
2021-07-07 10:00:00,243.19,243.86,243.19,243.8,23442.0,213.9761,214.5656,213.9761,214.5128,23442.0
2021-07-07 10:05:00,243.75,243.81,243.39,243.47,30991.0,214.4688,214.5216,214.1521,214.2225,30991.0
2021-07-07 10:10:00,243.46,243.62,243.2,243.42,8050.0,214.2137,214.3544,213.9849,214.1785,8050.0
2021-07-07 10:15:00,243.36,243.64,243.35,243.48,11144.0,214.1257,214.372,214.1169,214.2313,11144.0
2021-07-07 10:20:00,243.5,243.62,242.99,243.0,14006.0,214.2489,214.3544,213.8001,213.8089,14006.0
2021-07-07 10:25:00,243.02,243.05,242.52,242.75,14595.0,213.8265,213.8529,213.3866,213.589,14595.0
2021-07-07 10:30:00,242.74,243.01,241.83,241.86,20366.0,213.5802,213.8177,212.7795,212.8059,20366.0
2021-07-07 10:35:00,241.86,242.18,241.66,241.88,18702.0,212.8059,213.0874,212.6299,212.8235,18702.0
2021-07-07 10:40:00,241.85,242.69,241.85,242.69,10260.0,212.7971,213.5362,212.7971,213.5362,10260.0
2021-07-07 10:45:00,242.71,242.73,242.25,242.25,7101.0,213.5538,213.5714,213.149,213.149,7101.0
2021-07-07 10:50:00,242.22,242.25,241.78,241.88,12044.0,213.1226,213.149,212.7355,212.8235,12044.0
2021-07-07 10:55:00,241.95,242.01,241.85,241.95,9084.0,212.8851,212.9379,212.7971,212.8851,9084.0
2021-07-07 11:00:00,241.93,242.14,241.78,241.93,13716.0,212.8675,213.0522,212.7355,212.8675,13716.0
2021-07-07 11:05:00,241.92,242.01,241.83,241.83,9512.0,212.8587,212.9379,212.7795,212.7795,9512.0
2021-07-07 11:10:00,241.9,241.99,241.77,241.79,5133.0,212.8411,212.9203,212.7267,212.7443,5133.0
2021-07-07 11:15:00,241.78,241.78,241.34,241.68,10477.0,212.7355,212.7355,212.3483,212.6475,10477.0
2021-07-07 11:20:00,241.7,241.8,241.62,241.74,6462.0,212.6651,212.7531,212.5947,212.7003,6462.0
2021-07-07 11:25:00,241.74,241.81,241.62,241.78,9396.0,212.7003,212.7619,212.5947,212.7355,9396.0
2021-07-07 11:30:00,241.79,242.06,241.76,242.0,14933.0,212.7443,212.9818,212.7179,212.9291,14933.0
2021-07-07 11:35:00,242.02,242.26,241.94,242.03,25208.0,212.9466,213.1578,212.8763,212.9554,25208.0
2021-07-07 11:40:00,242.06,242.63,242.03,242.62,10136.0,212.9818,213.4834,212.9554,213.4746,10136.0
2021-07-07 11:45:00,242.65,242.68,242.4,242.6,6645.0,213.501,213.5274,213.281,213.457,6645.0
2021-07-07 11:50:00,242.51,242.52,242.31,242.37,4530.0,213.3778,213.3866,213.2018,213.2546,4530.0
2021-07-07 11:55:00,242.44,242.45,242.21,242.3,6934.0,213.3162,213.325,213.1138,213.193,6934.0
2021-07-07 12:00:00,242.39,242.62,242.39,242.56,8086.0,213.2722,213.4746,213.2722,213.4218,8086.0
2021-07-07 12:05:00,242.54,242.7,242.5,242.7,3138.0,213.4042,213.545,213.369,213.545,3138.0
2021-07-07 12:10:00,242.66,242.78,242.62,242.65,5056.0,213.5098,213.6154,213.4746,213.501,5056.0
2021-07-07 12:15:00,242.65,242.96,242.65,242.77,5536.0,213.501,213.7737,213.501,213.6066,5536.0
2021-07-07 12:20:00,242.77,242.79,242.45,242.45,10229.0,213.6066,213.6242,213.325,213.325,10229.0
2021-07-07 12:25:00,242.44,242.44,241.91,241.96,11427.0,213.3162,213.3162,212.8499,212.8939,11427.0
2021-07-07 12:30:00,241.99,242.38,241.99,242.19,4715.0,212.9203,213.2634,212.9203,213.0962,4715.0
2021-07-07 12:35:00,242.21,242.54,242.16,242.46,19514.0,213.1138,213.4042,213.0698,213.3338,19514.0
2021-07-07 12:40:00,242.46,242.52,242.26,242.26,4277.0,213.3338,213.3866,213.1578,213.1578,4277.0
2021-07-07 12:45:00,242.27,242.42,242.17,242.42,4172.0,213.1666,213.2986,213.0786,213.2986,4172.0
2021-07-07 12:50:00,242.5,242.56,242.41,242.54,4503.0,213.369,213.4218,213.2898,213.4042,4503.0
2021-07-07 12:55:00,242.54,242.55,242.4,242.44,3041.0,213.4042,213.413,213.281,213.3162,3041.0
2021-07-07 13:00:00,242.45,242.66,242.34,242.55,5413.0,213.325,213.5098,213.2282,213.413,5413.0
2021-07-07 13:05:00,242.58,242.65,242.5,242.59,13307.0,213.4394,213.501,213.369,213.4482,13307.0
2021-07-07 13:10:00,242.56,242.61,242.44,242.44,5106.0,213.4218,213.4658,213.3162,213.3162,5106.0
2021-07-07 13:15:00,242.45,242.45,242.29,242.36,3121.0,213.325,213.325,213.1842,213.2458,3121.0
2021-07-07 13:20:00,242.36,242.43,242.33,242.38,5359.0,213.2458,213.3074,213.2194,213.2634,5359.0
2021-07-07 13:25:00,242.38,242.57,242.38,242.53,7201.0,213.2634,213.4306,213.2634,213.3954,7201.0
2021-07-07 13:30:00,242.47,242.63,242.4,242.52,14144.0,213.3426,213.4834,213.281,213.3866,14144.0
2021-07-07 13:35:00,242.55,242.6,242.45,242.51,4211.0,213.413,213.457,213.325,213.3778,4211.0
2021-07-07 13:40:00,242.47,242.59,242.38,242.46,8110.0,213.3426,213.4482,213.2634,213.3338,8110.0
2021-07-07 13:45:00,242.52,242.62,242.45,242.6,11113.0,213.3866,213.4746,213.325,213.457,11113.0
2021-07-07 13:50:00,242.58,242.6,241.97,242.02,11668.0,213.4394,213.457,212.9027,212.9466,11668.0
2021-07-07 13:55:00,242.01,242.27,241.98,242.27,7540.0,212.9379,213.1666,212.9115,213.1666,7540.0
2021-07-07 14:00:00,242.29,242.57,242.21,242.43,6706.0,213.1842,213.4306,213.1138,213.3074,6706.0
2021-07-07 14:05:00,242.49,242.55,242.3,242.47,5719.0,213.3602,213.413,213.193,213.3426,5719.0
2021-07-07 14:10:00,242.52,242.53,242.38,242.38,12928.0,213.3866,213.3954,213.2634,213.2634,12928.0
2021-07-07 14:15:00,242.46,242.5,242.26,242.5,8702.0,213.3338,213.369,213.1578,213.369,8702.0
2021-07-07 14:20:00,242.45,242.45,242.3,242.35,6243.0,213.325,213.325,213.193,213.237,6243.0
2021-07-07 14:25:00,242.3,242.38,242.2,242.3,5766.0,213.193,213.2634,213.105,213.193,5766.0
2021-07-07 14:30:00,242.21,242.39,242.17,242.25,5522.0,213.1138,213.2722,213.0786,213.149,5522.0
2021-07-07 14:35:00,242.32,242.46,242.26,242.46,6141.0,213.2106,213.3338,213.1578,213.3338,6141.0
2021-07-07 14:40:00,242.47,242.58,242.36,242.38,20314.0,213.3426,213.4394,213.2458,213.2634,20314.0
2021-07-07 14:45:00,242.39,242.43,242.31,242.41,10951.0,213.2722,213.3074,213.2018,213.2898,10951.0
2021-07-07 14:50:00,242.41,242.5,242.36,242.45,11016.0,213.2898,213.369,213.2458,213.325,11016.0
2021-07-07 14:55:00,242.5,242.52,242.45,242.45,22277.0,213.369,213.3866,213.325,213.325,22277.0
2021-07-07 15:00:00,242.47,242.83,242.46,242.77,13663.0,213.3426,213.6593,213.3338,213.6066,13663.0
2021-07-07 15:05:00,242.8,242.94,242.6,242.76,12982.0,213.633,213.7561,213.457,213.5978,12982.0
2021-07-07 15:10:00,242.68,242.75,242.63,242.7,7065.0,213.5274,213.589,213.4834,213.545,7065.0
2021-07-07 15:15:00,242.72,242.76,242.6,242.64,9045.0,213.5626,213.5978,213.457,213.4922,9045.0
2021-07-07 15:20:00,242.63,242.71,242.58,242.64,6790.0,213.4834,213.5538,213.4394,213.4922,6790.0
2021-07-07 15:25:00,242.69,242.74,242.48,242.53,17051.0,213.5362,213.5802,213.3514,213.3954,17051.0
2021-07-07 15:30:00,242.55,242.77,242.32,242.73,19089.0,213.413,213.6066,213.2106,213.5714,19089.0
2021-07-07 15:35:00,242.71,242.74,242.63,242.64,17320.0,213.5538,213.5802,213.4834,213.4922,17320.0
2021-07-07 15:40:00,242.65,242.77,242.64,242.75,35640.0,213.501,213.6066,213.4922,213.589,35640.0
2021-07-07 15:45:00,242.75,242.77,242.66,242.69,36857.0,213.589,213.6066,213.5098,213.5362,36857.0
2021-07-07 15:50:00,242.7,243.05,242.7,242.99,60501.0,213.545,213.8529,213.545,213.8001,60501.0
2021-07-07 15:55:00,243.0,243.28,242.84,243.23,105479.0,213.8089,214.0553,213.6681,214.0113,105479.0
2021-07-08 09:30:00,242.59,245.69,242.59,243.53,79669.0,213.4482,216.1758,213.4482,214.2753,79669.0
2021-07-08 09:35:00,244.04,244.25,243.48,244.02,10622.0,214.724,214.9088,214.2313,214.7064,10622.0
2021-07-08 09:40:00,244.3,245.51,244.29,245.35,15200.0,214.9528,216.0174,214.944,215.8766,15200.0
2021-07-08 09:45:00,245.4,245.49,244.66,245.09,20903.0,215.9206,215.9998,215.2695,215.6479,20903.0
2021-07-08 09:50:00,244.98,246.29,244.98,245.97,18883.0,215.5511,216.7037,215.5511,216.4221,18883.0
2021-07-08 09:55:00,246.1,246.7,245.84,246.32,14275.0,216.5365,217.0645,216.3078,216.7301,14275.0
2021-07-08 10:00:00,246.16,246.22,245.54,246.09,10247.0,216.5893,216.6421,216.0438,216.5277,10247.0
2021-07-08 10:05:00,245.98,245.98,245.2,245.23,7898.0,216.4309,216.4309,215.7446,215.771,7898.0
2021-07-08 10:10:00,245.08,245.16,244.72,244.74,8679.0,215.6391,215.7094,215.3223,215.3399,8679.0
2021-07-08 10:15:00,244.62,244.75,243.73,243.82,9860.0,215.2343,215.3487,214.4512,214.5304,9860.0
2021-07-08 10:20:00,243.8,244.04,243.55,243.65,6657.0,214.5128,214.724,214.2929,214.3808,6657.0
2021-07-08 10:25:00,243.5,244.08,243.5,244.01,5873.0,214.2489,214.7592,214.2489,214.6976,5873.0
2021-07-08 10:30:00,244.12,244.13,243.05,243.37,8667.0,214.7944,214.8032,213.8529,214.1345,8667.0
2021-07-08 10:35:00,243.35,243.42,242.65,242.67,13070.0,214.1169,214.1785,213.501,213.5186,13070.0
2021-07-08 10:40:00,242.67,242.89,242.44,242.66,7993.0,213.5186,213.7121,213.3162,213.5098,7993.0
2021-07-08 10:45:00,242.66,242.97,242.47,242.73,12924.0,213.5098,213.7825,213.3426,213.5714,12924.0
2021-07-08 10:50:00,242.63,243.08,242.58,243.08,9463.0,213.4834,213.8793,213.4394,213.8793,9463.0
2021-07-08 10:55:00,243.06,243.11,242.5,242.64,13915.0,213.8617,213.9057,213.369,213.4922,13915.0
2021-07-08 11:00:00,242.59,243.03,242.49,242.95,7806.0,213.4482,213.8353,213.3602,213.7649,7806.0
2021-07-08 11:05:00,242.97,243.18,242.92,243.18,7324.0,213.7825,213.9673,213.7385,213.9673,7324.0
2021-07-08 11:10:00,243.24,243.25,242.86,243.16,14996.0,214.0201,214.0289,213.6857,213.9497,14996.0
2021-07-08 11:15:00,243.17,243.58,243.07,243.49,9815.0,213.9585,214.3193,213.8705,214.2401,9815.0
2021-07-08 11:20:00,243.48,243.8,243.23,243.77,4793.0,214.2313,214.5128,214.0113,214.4864,4793.0
2021-07-08 11:25:00,243.76,243.79,243.42,243.48,8859.0,214.4776,214.504,214.1785,214.2313,8859.0
2021-07-08 11:30:00,243.42,243.47,242.96,243.16,7629.0,214.1785,214.2225,213.7737,213.9497,7629.0
2021-07-08 11:35:00,243.25,243.67,243.12,243.58,7728.0,214.0289,214.3984,213.9145,214.3193,7728.0
2021-07-08 11:40:00,243.59,243.71,243.38,243.42,7844.0,214.328,214.4336,214.1433,214.1785,7844.0
2021-07-08 11:45:00,243.37,243.66,243.37,243.57,8353.0,214.1345,214.3896,214.1345,214.3105,8353.0
2021-07-08 11:50:00,243.54,243.79,243.51,243.77,8956.0,214.2841,214.504,214.2577,214.4864,8956.0
2021-07-08 11:55:00,243.77,243.8,243.43,243.52,11255.0,214.4864,214.5128,214.1873,214.2665,11255.0
2021-07-08 12:00:00,243.6,243.84,243.56,243.69,4293.0,214.3368,214.548,214.3017,214.416,4293.0
2021-07-08 12:05:00,243.77,243.87,243.73,243.84,6091.0,214.4864,214.5744,214.4512,214.548,6091.0
2021-07-08 12:10:00,243.86,243.94,243.71,243.87,6348.0,214.5656,214.636,214.4336,214.5744,6348.0
2021-07-08 12:15:00,243.97,244.1,243.94,244.08,7049.0,214.6624,214.7768,214.636,214.7592,7049.0
2021-07-08 12:20:00,244.06,244.2,244.03,244.11,6393.0,214.7416,214.8648,214.7152,214.7856,6393.0
2021-07-08 12:25:00,244.08,244.26,244.02,244.18,5158.0,214.7592,214.9176,214.7064,214.8472,5158.0
2021-07-08 12:30:00,244.17,244.27,244.09,244.2,4381.0,214.8384,214.9264,214.768,214.8648,4381.0
2021-07-08 12:35:00,244.22,244.22,243.88,243.97,5077.0,214.8824,214.8824,214.5832,214.6624,5077.0
2021-07-08 12:40:00,243.96,244.05,243.85,243.89,5781.0,214.6536,214.7328,214.5568,214.592,5781.0
2021-07-08 12:45:00,243.9,243.98,243.82,243.98,7989.0,214.6008,214.6712,214.5304,214.6712,7989.0
2021-07-08 12:50:00,243.94,244.06,243.93,244.06,4006.0,214.636,214.7416,214.6272,214.7416,4006.0
2021-07-08 12:55:00,244.06,244.08,243.89,243.93,14292.0,214.7416,214.7592,214.592,214.6272,14292.0
2021-07-08 13:00:00,243.95,243.95,243.45,243.45,6947.0,214.6448,214.6448,214.2049,214.2049,6947.0
2021-07-08 13:05:00,243.41,243.52,243.12,243.16,9326.0,214.1697,214.2665,213.9145,213.9497,9326.0
2021-07-08 13:10:00,243.14,243.23,242.79,243.19,11394.0,213.9321,214.0113,213.6242,213.9761,11394.0
2021-07-08 13:15:00,243.23,243.66,243.23,243.49,8681.0,214.0113,214.3896,214.0113,214.2401,8681.0
2021-07-08 13:20:00,243.45,243.45,243.09,243.09,5626.0,214.2049,214.2049,213.8881,213.8881,5626.0
2021-07-08 13:25:00,243.13,243.28,243.13,243.22,10437.0,213.9233,214.0553,213.9233,214.0025,10437.0
2021-07-08 13:30:00,243.23,243.29,242.9,242.9,6488.0,214.0113,214.0641,213.7209,213.7209,6488.0
2021-07-08 13:35:00,242.89,243.09,242.87,243.04,5570.0,213.7121,213.8881,213.6945,213.8441,5570.0
2021-07-08 13:40:00,243.01,243.29,243.01,243.26,7350.0,213.8177,214.0641,213.8177,214.0377,7350.0
2021-07-08 13:45:00,243.26,243.46,243.2,243.44,11872.0,214.0377,214.2137,213.9849,214.1961,11872.0
2021-07-08 13:50:00,243.43,243.55,243.35,243.54,6783.0,214.1873,214.2929,214.1169,214.2841,6783.0
2021-07-08 13:55:00,243.6,243.89,243.58,243.89,8353.0,214.3368,214.592,214.3193,214.592,8353.0
2021-07-08 14:00:00,243.96,244.12,243.84,243.93,8370.0,214.6536,214.7944,214.548,214.6272,8370.0
2021-07-08 14:05:00,243.92,244.07,243.8,243.99,6900.0,214.6184,214.7504,214.5128,214.68,6900.0
2021-07-08 14:10:00,244.01,244.29,244.01,244.29,6841.0,214.6976,214.944,214.6976,214.944,6841.0
2021-07-08 14:15:00,244.23,244.23,243.91,244.12,8838.0,214.8912,214.8912,214.6096,214.7944,8838.0
2021-07-08 14:20:00,244.14,244.3,244.07,244.18,10953.0,214.812,214.9528,214.7504,214.8472,10953.0
2021-07-08 14:25:00,244.19,244.22,243.89,244.09,5549.0,214.856,214.8824,214.592,214.768,5549.0
2021-07-08 14:30:00,244.08,244.26,244.0,244.19,4972.0,214.7592,214.9176,214.6888,214.856,4972.0
2021-07-08 14:35:00,244.19,244.19,243.95,243.96,3442.0,214.856,214.856,214.6448,214.6536,3442.0
2021-07-08 14:40:00,244.03,244.1,243.98,244.06,5305.0,214.7152,214.7768,214.6712,214.7416,5305.0
2021-07-08 14:45:00,244.06,244.23,244.04,244.15,8535.0,214.7416,214.8912,214.724,214.8208,8535.0
2021-07-08 14:50:00,244.08,244.21,243.96,244.09,8284.0,214.7592,214.8736,214.6536,214.768,8284.0
2021-07-08 14:55:00,244.1,244.37,244.1,244.16,7158.0,214.7768,215.0143,214.7768,214.8296,7158.0
2021-07-08 15:00:00,244.19,244.38,244.09,244.17,5725.0,214.856,215.0231,214.768,214.8384,5725.0
2021-07-08 15:05:00,244.13,244.21,244.01,244.01,3488.0,214.8032,214.8736,214.6976,214.6976,3488.0
2021-07-08 15:10:00,244.08,244.08,243.9,243.92,13312.0,214.7592,214.7592,214.6008,214.6184,13312.0
2021-07-08 15:15:00,243.92,243.98,243.81,243.98,6685.0,214.6184,214.6712,214.5216,214.6712,6685.0
2021-07-08 15:20:00,244.03,244.13,243.9,244.05,7730.0,214.7152,214.8032,214.6008,214.7328,7730.0
2021-07-08 15:25:00,244.04,244.16,243.94,244.06,8824.0,214.724,214.8296,214.636,214.7416,8824.0
2021-07-08 15:30:00,244.12,244.13,243.8,244.06,6414.0,214.7944,214.8032,214.5128,214.7416,6414.0
2021-07-08 15:35:00,244.06,244.22,243.94,244.21,6920.0,214.7416,214.8824,214.636,214.8736,6920.0
2021-07-08 15:40:00,244.21,244.22,243.9,243.97,8852.0,214.8736,214.8824,214.6008,214.6624,8852.0
2021-07-08 15:45:00,243.95,243.95,243.73,243.83,23633.0,214.6448,214.6448,214.4512,214.5392,23633.0
2021-07-08 15:50:00,243.88,244.28,243.77,243.83,50305.0,214.5832,214.9352,214.4864,214.5392,50305.0
2021-07-08 15:55:00,243.83,244.37,243.83,244.28,98649.0,214.5392,215.0143,214.5392,214.9352,98649.0
2021-07-09 09:30:00,243.09,243.92,241.7,243.92,49833.0,213.8881,214.6184,212.6651,214.6184,49833.0
2021-07-09 09:35:00,243.56,244.36,243.56,244.18,12962.0,214.3017,215.0056,214.3017,214.8472,12962.0
2021-07-09 09:40:00,243.94,244.53,243.68,243.83,14416.0,214.636,215.1551,214.4072,214.5392,14416.0
2021-07-09 09:45:00,243.75,244.85,243.74,244.58,7358.0,214.4688,215.4367,214.46,215.1991,7358.0
2021-07-09 09:50:00,244.46,244.73,244.33,244.58,10272.0,215.0935,215.3311,214.9792,215.1991,10272.0
2021-07-09 09:55:00,244.52,244.67,244.2,244.67,8756.0,215.1463,215.2783,214.8648,215.2783,8756.0
2021-07-09 10:00:00,244.66,244.94,244.6,244.93,6499.0,215.2695,215.5159,215.2167,215.5071,6499.0
2021-07-09 10:05:00,244.84,244.88,244.59,244.67,5269.0,215.4279,215.4631,215.2079,215.2783,5269.0
2021-07-09 10:10:00,244.66,244.7,244.39,244.45,6198.0,215.2695,215.3047,215.0319,215.0847,6198.0
2021-07-09 10:15:00,244.42,244.93,244.42,244.93,4664.0,215.0583,215.5071,215.0583,215.5071,4664.0
2021-07-09 10:20:00,244.99,245.26,244.89,245.0,7354.0,215.5599,215.7974,215.4719,215.5687,7354.0
2021-07-09 10:25:00,245.09,245.2,244.84,244.96,7178.0,215.6479,215.7446,215.4279,215.5335,7178.0
2021-07-09 10:30:00,244.98,245.31,244.92,245.29,6445.0,215.5511,215.8414,215.4983,215.8238,6445.0
2021-07-09 10:35:00,245.31,245.36,244.94,245.06,8767.0,215.8414,215.8854,215.5159,215.6215,8767.0
2021-07-09 10:40:00,245.05,245.22,244.99,245.21,10842.0,215.6127,215.7622,215.5599,215.7534,10842.0
2021-07-09 10:45:00,245.18,245.66,245.15,245.36,13118.0,215.727,216.1494,215.7006,215.8854,13118.0
2021-07-09 10:50:00,245.39,245.85,245.35,245.85,9321.0,215.9118,216.3166,215.8766,216.3166,9321.0
2021-07-09 10:55:00,245.86,245.88,245.37,245.38,13452.0,216.3254,216.343,215.8942,215.903,13452.0
2021-07-09 11:00:00,245.33,245.43,245.2,245.23,7610.0,215.859,215.947,215.7446,215.771,7610.0
2021-07-09 11:05:00,245.2,245.34,245.09,245.33,5921.0,215.7446,215.8678,215.6479,215.859,5921.0
2021-07-09 11:10:00,245.29,245.42,245.17,245.34,4122.0,215.8238,215.9382,215.7182,215.8678,4122.0
2021-07-09 11:15:00,245.42,245.57,245.39,245.49,6338.0,215.9382,216.0702,215.9118,215.9998,6338.0
2021-07-09 11:20:00,245.56,245.93,245.47,245.72,8030.0,216.0614,216.3869,215.9822,216.2022,8030.0
2021-07-09 11:25:00,245.77,245.89,245.59,245.73,6021.0,216.2462,216.3518,216.0878,216.211,6021.0
2021-07-09 11:30:00,245.7,245.77,245.64,245.68,4783.0,216.1846,216.2462,216.1318,216.167,4783.0
2021-07-09 11:35:00,245.6,245.6,245.42,245.56,4812.0,216.0966,216.0966,215.9382,216.0614,4812.0
2021-07-09 11:40:00,245.51,245.82,245.51,245.77,3566.0,216.0174,216.2902,216.0174,216.2462,3566.0
2021-07-09 11:45:00,245.66,245.91,245.62,245.74,7626.0,216.1494,216.3694,216.1142,216.2198,7626.0
2021-07-09 11:50:00,245.82,245.85,245.69,245.69,4056.0,216.2902,216.3166,216.1758,216.1758,4056.0
2021-07-09 11:55:00,245.66,245.67,245.33,245.46,7504.0,216.1494,216.1582,215.859,215.9734,7504.0
2021-07-09 12:00:00,245.48,245.81,245.47,245.6,3695.0,215.991,216.2814,215.9822,216.0966,3695.0
2021-07-09 12:05:00,245.63,245.68,245.37,245.44,2887.0,216.123,216.167,215.8942,215.9558,2887.0
2021-07-09 12:10:00,245.42,245.47,245.23,245.38,3188.0,215.9382,215.9822,215.771,215.903,3188.0
2021-07-09 12:15:00,245.32,245.34,245.16,245.2,2548.0,215.8502,215.8678,215.7094,215.7446,2548.0
2021-07-09 12:20:00,245.27,245.27,245.05,245.06,2632.0,215.8062,215.8062,215.6127,215.6215,2632.0
2021-07-09 12:25:00,245.01,245.15,245.01,245.12,3799.0,215.5775,215.7006,215.5775,215.6743,3799.0
2021-07-09 12:30:00,245.16,245.31,245.13,245.21,5780.0,215.7094,215.8414,215.6831,215.7534,5780.0
2021-07-09 12:35:00,245.27,245.47,245.26,245.47,1798.0,215.8062,215.9822,215.7974,215.9822,1798.0
2021-07-09 12:40:00,245.43,245.43,245.23,245.35,5133.0,215.947,215.947,215.771,215.8766,5133.0
2021-07-09 12:45:00,245.35,245.35,245.03,245.03,4762.0,215.8766,215.8766,215.5951,215.5951,4762.0
2021-07-09 12:50:00,245.01,245.19,244.84,244.97,11590.0,215.5775,215.7358,215.4279,215.5423,11590.0
2021-07-09 12:55:00,244.88,245.04,244.82,244.84,5389.0,215.4631,215.6039,215.4103,215.4279,5389.0
2021-07-09 13:00:00,244.85,245.0,244.78,244.99,4079.0,215.4367,215.5687,215.3751,215.5599,4079.0
2021-07-09 13:05:00,244.88,245.05,244.8,244.88,5801.0,215.4631,215.6127,215.3927,215.4631,5801.0
2021-07-09 13:10:00,244.89,244.9,244.66,244.77,3167.0,215.4719,215.4807,215.2695,215.3663,3167.0
2021-07-09 13:15:00,244.7,244.9,244.65,244.9,7000.0,215.3047,215.4807,215.2607,215.4807,7000.0
2021-07-09 13:20:00,244.91,244.97,244.82,244.84,3224.0,215.4895,215.5423,215.4103,215.4279,3224.0
2021-07-09 13:25:00,244.82,244.95,244.82,244.85,3216.0,215.4103,215.5247,215.4103,215.4367,3216.0
2021-07-09 13:30:00,244.84,244.93,244.83,244.93,2620.0,215.4279,215.5071,215.4191,215.5071,2620.0
2021-07-09 13:35:00,244.91,245.18,244.91,245.18,3468.0,215.4895,215.727,215.4895,215.727,3468.0
2021-07-09 13:40:00,245.14,245.22,245.13,245.16,4102.0,215.6919,215.7622,215.6831,215.7094,4102.0
2021-07-09 13:45:00,245.11,245.25,245.04,245.13,5043.0,215.6655,215.7886,215.6039,215.6831,5043.0
2021-07-09 13:50:00,245.16,245.29,245.16,245.24,2710.0,215.7094,215.8238,215.7094,215.7798,2710.0
2021-07-09 13:55:00,245.24,245.26,245.16,245.24,1148.0,215.7798,215.7974,215.7094,215.7798,1148.0
2021-07-09 14:00:00,245.22,245.28,245.09,245.1,3282.0,215.7622,215.815,215.6479,215.6567,3282.0
2021-07-09 14:05:00,245.11,245.12,244.93,245.02,2234.0,215.6655,215.6743,215.5071,215.5863,2234.0
2021-07-09 14:10:00,245.0,245.19,244.99,245.04,2220.0,215.5687,215.7358,215.5599,215.6039,2220.0
2021-07-09 14:15:00,245.04,245.12,244.98,245.0,4387.0,215.6039,215.6743,215.5511,215.5687,4387.0
2021-07-09 14:20:00,244.98,245.13,244.95,245.03,4831.0,215.5511,215.6831,215.5247,215.5951,4831.0
2021-07-09 14:25:00,245.09,245.09,244.93,244.93,1934.0,215.6479,215.6479,215.5071,215.5071,1934.0
2021-07-09 14:30:00,244.89,245.07,244.88,244.97,5839.0,215.4719,215.6303,215.4631,215.5423,5839.0
2021-07-09 14:35:00,245.03,245.09,244.97,245.01,3670.0,215.5951,215.6479,215.5423,215.5775,3670.0
2021-07-09 14:40:00,244.99,245.19,244.99,245.17,5085.0,215.5599,215.7358,215.5599,215.7182,5085.0
2021-07-09 14:45:00,245.16,245.22,245.08,245.2,5262.0,215.7094,215.7622,215.6391,215.7446,5262.0
2021-07-09 14:50:00,245.22,245.22,245.1,245.15,4394.0,215.7622,215.7622,215.6567,215.7006,4394.0
2021-07-09 14:55:00,245.16,245.16,245.07,245.1,4810.0,215.7094,215.7094,215.6303,215.6567,4810.0
2021-07-09 15:00:00,245.1,245.31,245.09,245.18,3986.0,215.6567,215.8414,215.6479,215.727,3986.0
2021-07-09 15:05:00,245.19,245.26,245.17,245.24,4953.0,215.7358,215.7974,215.7182,215.7798,4953.0
2021-07-09 15:10:00,245.26,245.36,245.23,245.26,4368.0,215.7974,215.8854,215.771,215.7974,4368.0
2021-07-09 15:15:00,245.28,245.34,245.25,245.26,5406.0,215.815,215.8678,215.7886,215.7974,5406.0
2021-07-09 15:20:00,245.25,245.25,245.06,245.07,5206.0,215.7886,215.7886,215.6215,215.6303,5206.0
2021-07-09 15:25:00,245.04,245.12,244.94,245.01,5017.0,215.6039,215.6743,215.5159,215.5775,5017.0
2021-07-09 15:30:00,245.01,245.11,244.92,244.92,8427.0,215.5775,215.6655,215.4983,215.4983,8427.0
2021-07-09 15:35:00,244.98,245.05,244.91,244.99,4627.0,215.5511,215.6127,215.4895,215.5599,4627.0
2021-07-09 15:40:00,244.97,245.07,244.91,244.96,6475.0,215.5423,215.6303,215.4895,215.5335,6475.0
2021-07-09 15:45:00,245.0,245.23,244.99,245.15,9041.0,215.5687,215.771,215.5599,215.7006,9041.0
2021-07-09 15:50:00,245.2,245.35,245.13,245.34,16793.0,215.7446,215.8766,215.6831,215.8678,16793.0
2021-07-09 15:55:00,245.27,245.32,244.95,245.16,49053.0,215.8062,215.8502,215.5247,215.7094,49053.0
2021-07-12 09:30:00,244.6,245.41,244.38,245.08,62439.0,215.2167,215.9294,215.0231,215.6391,62439.0
2021-07-12 09:35:00,245.32,245.92,245.08,245.51,20923.0,215.8502,216.3782,215.6391,216.0174,20923.0
2021-07-12 09:40:00,245.39,246.66,245.11,246.58,42164.0,215.9118,217.0293,215.6655,216.9589,42164.0
2021-07-12 09:45:00,246.59,247.79,246.5,247.71,64264.0,216.9677,218.0235,216.8885,217.9531,64264.0
2021-07-12 09:50:00,247.81,247.91,247.25,247.25,33533.0,218.0411,218.1291,217.5484,217.5484,33533.0
2021-07-12 09:55:00,247.05,247.14,246.34,246.45,14467.0,217.3724,217.4516,216.7477,216.8445,14467.0
2021-07-12 10:00:00,246.44,246.49,245.9,246.27,13774.0,216.8357,216.8797,216.3606,216.6861,13774.0
2021-07-12 10:05:00,246.34,246.41,245.98,246.16,13376.0,216.7477,216.8093,216.4309,216.5893,13376.0
2021-07-12 10:10:00,246.22,246.28,245.86,245.87,19238.0,216.6421,216.6949,216.3254,216.3342,19238.0
2021-07-12 10:15:00,245.83,246.57,245.7,246.57,22350.0,216.299,216.9501,216.1846,216.9501,22350.0
2021-07-12 10:20:00,246.59,246.92,246.51,246.81,11691.0,216.9677,217.258,216.8973,217.1612,11691.0
2021-07-12 10:25:00,246.86,246.89,246.38,246.47,12304.0,217.2052,217.2316,216.7829,216.8621,12304.0
2021-07-12 10:30:00,246.43,246.51,246.32,246.46,6173.0,216.8269,216.8973,216.7301,216.8533,6173.0
2021-07-12 10:35:00,246.44,246.55,246.32,246.4,13692.0,216.8357,216.9325,216.7301,216.8005,13692.0
2021-07-12 10:40:00,246.42,246.55,246.26,246.42,16288.0,216.8181,216.9325,216.6773,216.8181,16288.0
2021-07-12 10:45:00,246.39,246.51,246.2,246.51,11420.0,216.7917,216.8973,216.6245,216.8973,11420.0
2021-07-12 10:50:00,246.57,246.98,246.39,246.4,13473.0,216.9501,217.3108,216.7917,216.8005,13473.0
2021-07-12 10:55:00,246.45,246.45,246.21,246.29,4020.0,216.8445,216.8445,216.6333,216.7037,4020.0
2021-07-12 11:00:00,246.3,246.3,245.85,245.87,11012.0,216.7125,216.7125,216.3166,216.3342,11012.0
2021-07-12 11:05:00,245.9,246.09,245.9,245.98,4493.0,216.3606,216.5277,216.3606,216.4309,4493.0
2021-07-12 11:10:00,245.94,246.2,245.94,246.09,5450.0,216.3957,216.6245,216.3957,216.5277,5450.0
2021-07-12 11:15:00,246.16,246.16,245.94,246.04,6053.0,216.5893,216.5893,216.3957,216.4837,6053.0
2021-07-12 11:20:00,245.99,246.08,245.86,246.06,9022.0,216.4397,216.5189,216.3254,216.5013,9022.0
2021-07-12 11:25:00,246.07,246.08,245.78,245.86,7822.0,216.5101,216.5189,216.255,216.3254,7822.0
2021-07-12 11:30:00,245.82,245.9,245.59,245.62,8463.0,216.2902,216.3606,216.0878,216.1142,8463.0
2021-07-12 11:35:00,245.59,245.59,245.08,245.08,8332.0,216.0878,216.0878,215.6391,215.6391,8332.0
2021-07-12 11:40:00,245.13,245.14,244.73,244.86,11924.0,215.6831,215.6919,215.3311,215.4455,11924.0
2021-07-12 11:45:00,244.84,244.88,244.56,244.61,9815.0,215.4279,215.4631,215.1815,215.2255,9815.0
2021-07-12 11:50:00,244.67,244.9,244.66,244.8,7222.0,215.2783,215.4807,215.2695,215.3927,7222.0
2021-07-12 11:55:00,244.79,244.98,244.78,244.78,5868.0,215.3839,215.5511,215.3751,215.3751,5868.0
2021-07-12 12:00:00,244.79,245.09,244.78,244.96,5711.0,215.3839,215.6479,215.3751,215.5335,5711.0
2021-07-12 12:05:00,245.02,245.16,245.01,245.02,4376.0,215.5863,215.7094,215.5775,215.5863,4376.0
2021-07-12 12:10:00,245.02,245.07,244.89,244.92,4621.0,215.5863,215.6303,215.4719,215.4983,4621.0
2021-07-12 12:15:00,244.99,245.23,244.93,245.23,7419.0,215.5599,215.771,215.5071,215.771,7419.0
2021-07-12 12:20:00,245.29,245.3,244.93,244.97,3657.0,215.8238,215.8326,215.5071,215.5423,3657.0
2021-07-12 12:25:00,244.93,245.1,244.91,245.07,3021.0,215.5071,215.6567,215.4895,215.6303,3021.0
2021-07-12 12:30:00,245.05,245.07,244.64,244.65,5277.0,215.6127,215.6303,215.2519,215.2607,5277.0
2021-07-12 12:35:00,244.66,244.9,244.6,244.81,6100.0,215.2695,215.4807,215.2167,215.4015,6100.0
2021-07-12 12:40:00,244.84,244.84,244.66,244.73,4668.0,215.4279,215.4279,215.2695,215.3311,4668.0
2021-07-12 12:45:00,244.78,244.79,244.51,244.53,6188.0,215.3751,215.3839,215.1375,215.1551,6188.0
2021-07-12 12:50:00,244.51,244.62,244.4,244.4,7835.0,215.1375,215.2343,215.0407,215.0407,7835.0
2021-07-12 12:55:00,244.42,244.61,244.42,244.54,14044.0,215.0583,215.2255,215.0583,215.1639,14044.0
2021-07-12 13:00:00,244.54,244.64,244.4,244.53,5285.0,215.1639,215.2519,215.0407,215.1551,5285.0
2021-07-12 13:05:00,244.52,244.65,244.46,244.6,4343.0,215.1463,215.2607,215.0935,215.2167,4343.0
2021-07-12 13:10:00,244.56,244.61,244.39,244.55,9590.0,215.1815,215.2255,215.0319,215.1727,9590.0
2021-07-12 13:15:00,244.52,244.61,244.29,244.33,9432.0,215.1463,215.2255,214.944,214.9792,9432.0
2021-07-12 13:20:00,244.3,244.37,244.17,244.32,8126.0,214.9528,215.0143,214.8384,214.9704,8126.0
2021-07-12 13:25:00,244.33,244.36,244.09,244.18,8564.0,214.9792,215.0056,214.768,214.8472,8564.0
2021-07-12 13:30:00,244.09,244.11,243.95,243.98,10072.0,214.768,214.7856,214.6448,214.6712,10072.0
2021-07-12 13:35:00,243.98,244.24,243.93,244.03,24761.0,214.6712,214.9,214.6272,214.7152,24761.0
2021-07-12 13:40:00,244.04,244.06,243.81,243.88,5473.0,214.724,214.7416,214.5216,214.5832,5473.0
2021-07-12 13:45:00,243.88,243.9,243.75,243.79,5183.0,214.5832,214.6008,214.4688,214.504,5183.0
2021-07-12 13:50:00,243.83,243.83,243.72,243.73,6107.0,214.5392,214.5392,214.4424,214.4512,6107.0
2021-07-12 13:55:00,243.78,243.98,243.78,243.93,6100.0,214.4952,214.6712,214.4952,214.6272,6100.0
2021-07-12 14:00:00,243.96,244.02,243.82,243.91,10118.0,214.6536,214.7064,214.5304,214.6096,10118.0
2021-07-12 14:05:00,243.89,243.95,243.83,243.86,6946.0,214.592,214.6448,214.5392,214.5656,6946.0
2021-07-12 14:10:00,243.89,243.98,243.86,243.92,6666.0,214.592,214.6712,214.5656,214.6184,6666.0
2021-07-12 14:15:00,243.92,243.92,243.65,243.65,9018.0,214.6184,214.6184,214.3808,214.3808,9018.0
2021-07-12 14:20:00,243.7,243.8,243.6,243.72,10129.0,214.4248,214.5128,214.3368,214.4424,10129.0
2021-07-12 14:25:00,243.72,243.8,243.62,243.73,9653.0,214.4424,214.5128,214.3544,214.4512,9653.0
2021-07-12 14:30:00,243.73,243.85,243.66,243.84,15122.0,214.4512,214.5568,214.3896,214.548,15122.0
2021-07-12 14:35:00,243.84,243.88,243.76,243.76,12402.0,214.548,214.5832,214.4776,214.4776,12402.0
2021-07-12 14:40:00,243.76,243.85,243.68,243.72,9192.0,214.4776,214.5568,214.4072,214.4424,9192.0
2021-07-12 14:45:00,243.66,243.77,243.54,243.61,8675.0,214.3896,214.4864,214.2841,214.3456,8675.0
2021-07-12 14:50:00,243.59,243.77,243.58,243.59,7400.0,214.328,214.4864,214.3193,214.328,7400.0
2021-07-12 14:55:00,243.59,243.8,243.59,243.69,8345.0,214.328,214.5128,214.328,214.416,8345.0
2021-07-12 15:00:00,243.64,243.75,243.6,243.73,12443.0,214.372,214.4688,214.3368,214.4512,12443.0
2021-07-12 15:05:00,243.72,243.73,243.56,243.69,8080.0,214.4424,214.4512,214.3017,214.416,8080.0
2021-07-12 15:10:00,243.67,243.78,243.55,243.64,13666.0,214.3984,214.4952,214.2929,214.372,13666.0
2021-07-12 15:15:00,243.62,243.8,243.57,243.8,7265.0,214.3544,214.5128,214.3105,214.5128,7265.0
2021-07-12 15:20:00,243.75,243.93,243.72,243.93,8993.0,214.4688,214.6272,214.4424,214.6272,8993.0
2021-07-12 15:25:00,243.94,244.05,243.85,244.02,17106.0,214.636,214.7328,214.5568,214.7064,17106.0
2021-07-12 15:30:00,244.01,244.08,243.86,244.03,7571.0,214.6976,214.7592,214.5656,214.7152,7571.0
2021-07-12 15:35:00,244.05,244.27,244.04,244.24,18649.0,214.7328,214.9264,214.724,214.9,18649.0
2021-07-12 15:40:00,244.32,244.54,244.32,244.48,17194.0,214.9704,215.1639,214.9704,215.1111,17194.0
2021-07-12 15:45:00,244.44,244.75,244.39,244.73,29324.0,215.0759,215.3487,215.0319,215.3311,29324.0
2021-07-12 15:50:00,244.75,245.35,244.32,244.49,26313.0,215.3487,215.8766,214.9704,215.1199,26313.0
2021-07-12 15:55:00,244.39,244.48,244.18,244.39,68922.0,215.0319,215.1111,214.8472,215.0319,68922.0
2021-07-13 09:30:00,245.19,246.54,244.6,246.54,56122.0,215.7358,216.9237,215.2167,216.9237,56122.0
2021-07-13 09:35:00,246.62,246.75,245.59,245.59,5669.0,216.9941,217.1084,216.0878,216.0878,5669.0
2021-07-13 09:40:00,245.68,245.74,244.96,245.24,8455.0,216.167,216.2198,215.5335,215.7798,8455.0
2021-07-13 09:45:00,245.24,245.24,244.25,244.39,8073.0,215.7798,215.7798,214.9088,215.0319,8073.0
2021-07-13 09:50:00,244.4,245.09,244.4,245.03,5792.0,215.0407,215.6479,215.0407,215.5951,5792.0
2021-07-13 09:55:00,245.2,245.44,245.14,245.31,15283.0,215.7446,215.9558,215.6919,215.8414,15283.0
2021-07-13 10:00:00,245.36,245.44,245.04,245.15,11474.0,215.8854,215.9558,215.6039,215.7006,11474.0
2021-07-13 10:05:00,245.12,245.48,245.02,245.17,5010.0,215.6743,215.991,215.5863,215.7182,5010.0
2021-07-13 10:10:00,245.22,245.25,244.76,244.88,6678.0,215.7622,215.7886,215.3575,215.4631,6678.0
2021-07-13 10:15:00,244.73,244.73,244.37,244.65,29471.0,215.3311,215.3311,215.0143,215.2607,29471.0
2021-07-13 10:20:00,244.55,244.56,244.17,244.31,20798.0,215.1727,215.1815,214.8384,214.9616,20798.0
2021-07-13 10:25:00,244.34,244.41,244.05,244.26,10128.0,214.988,215.0495,214.7328,214.9176,10128.0
2021-07-13 10:30:00,244.37,244.47,244.31,244.37,5663.0,215.0143,215.1023,214.9616,215.0143,5663.0
2021-07-13 10:35:00,244.37,244.54,244.28,244.36,6477.0,215.0143,215.1639,214.9352,215.0056,6477.0
2021-07-13 10:40:00,244.26,244.29,243.61,243.62,7015.0,214.9176,214.944,214.3456,214.3544,7015.0
2021-07-13 10:45:00,243.78,243.86,243.63,243.76,6116.0,214.4952,214.5656,214.3632,214.4776,6116.0
2021-07-13 10:50:00,243.74,243.8,243.09,243.09,11674.0,214.46,214.5128,213.8881,213.8881,11674.0
2021-07-13 10:55:00,243.27,243.27,242.97,242.98,19612.0,214.0465,214.0465,213.7825,213.7913,19612.0
2021-07-13 11:00:00,243.03,243.56,242.99,243.53,10455.0,213.8353,214.3017,213.8001,214.2753,10455.0
2021-07-13 11:05:00,243.6,243.66,243.47,243.63,7598.0,214.3368,214.3896,214.2225,214.3632,7598.0
2021-07-13 11:10:00,243.57,244.33,243.54,244.29,8146.0,214.3105,214.9792,214.2841,214.944,8146.0
2021-07-13 11:15:00,244.41,244.59,244.41,244.51,8756.0,215.0495,215.2079,215.0495,215.1375,8756.0
2021-07-13 11:20:00,244.6,245.07,244.46,245.05,24212.0,215.2167,215.6303,215.0935,215.6127,24212.0
2021-07-13 11:25:00,245.06,245.21,244.98,245.21,18708.0,215.6215,215.7534,215.5511,215.7534,18708.0
2021-07-13 11:30:00,245.23,245.65,245.23,245.53,16670.0,215.771,216.1406,215.771,216.035,16670.0
2021-07-13 11:35:00,245.57,245.59,245.18,245.23,6622.0,216.0702,216.0878,215.727,215.771,6622.0
2021-07-13 11:40:00,245.17,245.21,244.78,245.02,4801.0,215.7182,215.7534,215.3751,215.5863,4801.0
2021-07-13 11:45:00,244.98,245.08,244.88,244.99,3777.0,215.5511,215.6391,215.4631,215.5599,3777.0
2021-07-13 11:50:00,245.01,245.08,244.94,245.08,5778.0,215.5775,215.6391,215.5159,215.6391,5778.0
2021-07-13 11:55:00,245.07,245.07,244.75,244.75,4835.0,215.6303,215.6303,215.3487,215.3487,4835.0
2021-07-13 12:00:00,244.8,244.84,244.58,244.58,6457.0,215.3927,215.4279,215.1991,215.1991,6457.0
2021-07-13 12:05:00,244.59,244.7,244.55,244.69,4268.0,215.2079,215.3047,215.1727,215.2959,4268.0
2021-07-13 12:10:00,244.63,244.63,244.51,244.55,6177.0,215.2431,215.2431,215.1375,215.1727,6177.0
2021-07-13 12:15:00,244.52,244.66,244.49,244.66,5111.0,215.1463,215.2695,215.1199,215.2695,5111.0
2021-07-13 12:20:00,244.67,244.67,244.55,244.64,4286.0,215.2783,215.2783,215.1727,215.2519,4286.0
2021-07-13 12:25:00,244.64,244.82,244.61,244.82,6652.0,215.2519,215.4103,215.2255,215.4103,6652.0
2021-07-13 12:30:00,244.8,245.0,244.78,244.99,4521.0,215.3927,215.5687,215.3751,215.5599,4521.0
2021-07-13 12:35:00,245.03,245.15,245.0,245.05,6564.0,215.5951,215.7006,215.5687,215.6127,6564.0
2021-07-13 12:40:00,245.05,245.38,245.04,245.3,48945.0,215.6127,215.903,215.6039,215.8326,48945.0
2021-07-13 12:45:00,245.27,245.33,244.7,244.88,15129.0,215.8062,215.859,215.3047,215.4631,15129.0
2021-07-13 12:50:00,244.81,245.14,244.8,245.14,13191.0,215.4015,215.6919,215.3927,215.6919,13191.0
2021-07-13 12:55:00,245.07,245.23,244.96,245.14,7047.0,215.6303,215.771,215.5335,215.6919,7047.0
2021-07-13 13:00:00,245.08,245.1,244.7,244.71,9161.0,215.6391,215.6567,215.3047,215.3135,9161.0
2021-07-13 13:05:00,244.74,244.77,244.46,244.57,8712.0,215.3399,215.3663,215.0935,215.1903,8712.0
2021-07-13 13:10:00,244.52,244.52,244.27,244.45,4180.0,215.1463,215.1463,214.9264,215.0847,4180.0
2021-07-13 13:15:00,244.45,244.48,244.12,244.12,6480.0,215.0847,215.1111,214.7944,214.7944,6480.0
2021-07-13 13:20:00,244.22,244.3,244.06,244.18,6519.0,214.8824,214.9528,214.7416,214.8472,6519.0
2021-07-13 13:25:00,244.15,244.2,243.91,244.18,5776.0,214.8208,214.8648,214.6096,214.8472,5776.0
2021-07-13 13:30:00,244.2,244.27,244.12,244.17,5457.0,214.8648,214.9264,214.7944,214.8384,5457.0
2021-07-13 13:35:00,244.22,244.32,244.13,244.26,10076.0,214.8824,214.9704,214.8032,214.9176,10076.0
2021-07-13 13:40:00,244.36,244.79,244.34,244.79,8471.0,215.0056,215.3839,214.988,215.3839,8471.0
2021-07-13 13:45:00,244.79,244.89,244.73,244.86,5557.0,215.3839,215.4719,215.3311,215.4455,5557.0
2021-07-13 13:50:00,244.83,244.87,244.68,244.68,7652.0,215.4191,215.4543,215.2871,215.2871,7652.0
2021-07-13 13:55:00,244.75,244.83,244.6,244.73,6299.0,215.3487,215.4191,215.2167,215.3311,6299.0
2021-07-13 14:00:00,244.67,244.67,244.32,244.55,6266.0,215.2783,215.2783,214.9704,215.1727,6266.0
2021-07-13 14:05:00,244.67,244.77,244.61,244.73,4455.0,215.2783,215.3663,215.2255,215.3311,4455.0
2021-07-13 14:10:00,244.71,244.81,244.62,244.81,5774.0,215.3135,215.4015,215.2343,215.4015,5774.0
2021-07-13 14:15:00,244.79,244.79,244.61,244.69,4861.0,215.3839,215.3839,215.2255,215.2959,4861.0
2021-07-13 14:20:00,244.7,244.7,244.59,244.6,6640.0,215.3047,215.3047,215.2079,215.2167,6640.0
2021-07-13 14:25:00,244.67,244.83,244.65,244.77,5326.0,215.2783,215.4191,215.2607,215.3663,5326.0
2021-07-13 14:30:00,244.69,244.78,244.59,244.7,6737.0,215.2959,215.3751,215.2079,215.3047,6737.0
2021-07-13 14:35:00,244.67,244.73,244.63,244.7,2402.0,215.2783,215.3311,215.2431,215.3047,2402.0
2021-07-13 14:40:00,244.67,244.71,244.43,244.55,5302.0,215.2783,215.3135,215.0671,215.1727,5302.0
2021-07-13 14:45:00,244.59,244.69,244.49,244.58,5150.0,215.2079,215.2959,215.1199,215.1991,5150.0
2021-07-13 14:50:00,244.62,244.88,244.61,244.75,6513.0,215.2343,215.4631,215.2255,215.3487,6513.0
2021-07-13 14:55:00,244.79,244.79,244.67,244.76,4199.0,215.3839,215.3839,215.2783,215.3575,4199.0
2021-07-13 15:00:00,244.77,244.8,244.74,244.78,3236.0,215.3663,215.3927,215.3399,215.3751,3236.0
2021-07-13 15:05:00,244.8,244.81,244.66,244.71,10421.0,215.3927,215.4015,215.2695,215.3135,10421.0
2021-07-13 15:10:00,244.76,244.77,244.65,244.69,6462.0,215.3575,215.3663,215.2607,215.2959,6462.0
2021-07-13 15:15:00,244.69,244.84,244.64,244.84,10476.0,215.2959,215.4279,215.2519,215.4279,10476.0
2021-07-13 15:20:00,244.8,244.84,244.55,244.55,7923.0,215.3927,215.4279,215.1727,215.1727,7923.0
2021-07-13 15:25:00,244.6,244.97,244.6,244.82,7633.0,215.2167,215.5423,215.2167,215.4103,7633.0
2021-07-13 15:30:00,244.84,244.9,244.75,244.9,10845.0,215.4279,215.4807,215.3487,215.4807,10845.0
2021-07-13 15:35:00,244.92,245.24,244.89,245.22,10179.0,215.4983,215.7798,215.4719,215.7622,10179.0
2021-07-13 15:40:00,245.21,245.28,245.11,245.25,20920.0,215.7534,215.815,215.6655,215.7886,20920.0
2021-07-13 15:45:00,245.26,245.26,244.59,244.59,26647.0,215.7974,215.7974,215.2079,215.2079,26647.0
2021-07-13 15:50:00,244.59,244.93,244.58,244.93,26771.0,215.2079,215.5071,215.1991,215.5071,26771.0
2021-07-13 15:55:00,244.97,245.01,244.58,244.85,80768.0,215.5423,215.5775,215.1991,215.4367,80768.0
2021-07-14 09:30:00,244.22,244.95,243.01,243.01,43101.0,214.8824,215.5247,213.8177,213.8177,43101.0
2021-07-14 09:35:00,243.02,243.02,242.03,242.44,16161.0,213.8265,213.8265,212.9554,213.3162,16161.0
2021-07-14 09:40:00,242.67,243.24,242.67,242.95,10832.0,213.5186,214.0201,213.5186,213.7649,10832.0
2021-07-14 09:45:00,242.93,242.93,242.14,242.46,23893.0,213.7473,213.7473,213.0522,213.3338,23893.0
2021-07-14 09:50:00,242.5,242.7,242.11,242.17,11057.0,213.369,213.545,213.0258,213.0786,11057.0
2021-07-14 09:55:00,242.09,242.28,241.49,241.9,30229.0,213.0082,213.1754,212.4803,212.8411,30229.0
2021-07-14 10:00:00,242.04,242.24,241.96,242.21,11927.0,212.9642,213.1402,212.8939,213.1138,11927.0
2021-07-14 10:05:00,242.1,242.22,241.87,242.12,14934.0,213.017,213.1226,212.8147,213.0346,14934.0
2021-07-14 10:10:00,242.15,242.19,241.76,241.89,12920.0,213.061,213.0962,212.7179,212.8323,12920.0
2021-07-14 10:15:00,241.97,242.54,241.88,242.54,13908.0,212.9027,213.4042,212.8235,213.4042,13908.0
2021-07-14 10:20:00,242.54,242.88,242.53,242.78,9684.0,213.4042,213.7033,213.3954,213.6154,9684.0
2021-07-14 10:25:00,242.78,243.13,242.63,243.12,11973.0,213.6154,213.9233,213.4834,213.9145,11973.0
2021-07-14 10:30:00,243.16,243.81,243.11,243.55,15058.0,213.9497,214.5216,213.9057,214.2929,15058.0
2021-07-14 10:35:00,243.65,243.81,243.38,243.41,12551.0,214.3808,214.5216,214.1433,214.1697,12551.0
2021-07-14 10:40:00,243.39,243.65,243.36,243.59,4884.0,214.1521,214.3808,214.1257,214.328,4884.0
2021-07-14 10:45:00,243.6,243.88,243.38,243.85,19233.0,214.3368,214.5832,214.1433,214.5568,19233.0
2021-07-14 10:50:00,243.84,243.92,243.68,243.75,16645.0,214.548,214.6184,214.4072,214.4688,16645.0
2021-07-14 10:55:00,243.75,243.75,243.28,243.61,24709.0,214.4688,214.4688,214.0553,214.3456,24709.0
2021-07-14 11:00:00,243.57,243.57,243.31,243.48,6001.0,214.3105,214.3105,214.0817,214.2313,6001.0
2021-07-14 11:05:00,243.41,243.55,243.15,243.55,8533.0,214.1697,214.2929,213.9409,214.2929,8533.0
2021-07-14 11:10:00,243.48,243.53,243.08,243.19,11357.0,214.2313,214.2753,213.8793,213.9761,11357.0
2021-07-14 11:15:00,243.22,243.53,243.22,243.5,9083.0,214.0025,214.2753,214.0025,214.2489,9083.0
2021-07-14 11:20:00,243.47,243.64,243.41,243.47,27340.0,214.2225,214.372,214.1697,214.2225,27340.0
2021-07-14 11:25:00,243.5,243.88,243.48,243.67,21968.0,214.2489,214.5832,214.2313,214.3984,21968.0
2021-07-14 11:30:00,243.56,243.57,243.33,243.35,5361.0,214.3017,214.3105,214.0993,214.1169,5361.0
2021-07-14 11:35:00,243.43,243.91,243.38,243.82,7423.0,214.1873,214.6096,214.1433,214.5304,7423.0
2021-07-14 11:40:00,243.91,243.98,243.75,243.76,11269.0,214.6096,214.6712,214.4688,214.4776,11269.0
2021-07-14 11:45:00,243.76,243.76,243.57,243.64,11537.0,214.4776,214.4776,214.3105,214.372,11537.0
2021-07-14 11:50:00,243.69,243.94,243.64,243.83,12467.0,214.416,214.636,214.372,214.5392,12467.0
2021-07-14 11:55:00,243.84,243.84,243.61,243.64,13455.0,214.548,214.548,214.3456,214.372,13455.0
2021-07-14 12:00:00,243.6,243.69,243.28,243.37,9040.0,214.3368,214.416,214.0553,214.1345,9040.0
2021-07-14 12:05:00,243.35,243.5,243.15,243.2,12650.0,214.1169,214.2489,213.9409,213.9849,12650.0
2021-07-14 12:10:00,243.16,243.25,243.09,243.13,5730.0,213.9497,214.0289,213.8881,213.9233,5730.0
2021-07-14 12:15:00,243.24,243.78,243.24,243.59,7642.0,214.0201,214.4952,214.0201,214.328,7642.0
2021-07-14 12:20:00,243.65,243.98,243.64,243.98,6653.0,214.3808,214.6712,214.372,214.6712,6653.0
2021-07-14 12:25:00,243.98,244.09,243.93,244.09,6146.0,214.6712,214.768,214.6272,214.768,6146.0
2021-07-14 12:30:00,244.12,244.25,244.1,244.23,8457.0,214.7944,214.9088,214.7768,214.8912,8457.0
2021-07-14 12:35:00,244.26,244.26,244.13,244.17,7582.0,214.9176,214.9176,214.8032,214.8384,7582.0
2021-07-14 12:40:00,244.15,244.19,244.04,244.04,8519.0,214.8208,214.856,214.724,214.724,8519.0
2021-07-14 12:45:00,244.05,244.15,243.98,243.99,8104.0,214.7328,214.8208,214.6712,214.68,8104.0
2021-07-14 12:50:00,243.97,244.06,243.88,243.94,10083.0,214.6624,214.7416,214.5832,214.636,10083.0
2021-07-14 12:55:00,243.96,244.1,243.85,243.97,6812.0,214.6536,214.7768,214.5568,214.6624,6812.0
2021-07-14 13:00:00,244.04,244.39,244.01,244.39,8254.0,214.724,215.0319,214.6976,215.0319,8254.0
2021-07-14 13:05:00,244.42,244.65,244.35,244.63,8656.0,215.0583,215.2607,214.9968,215.2431,8656.0
2021-07-14 13:10:00,244.6,244.78,244.6,244.69,11857.0,215.2167,215.3751,215.2167,215.2959,11857.0
2021-07-14 13:15:00,244.68,244.78,244.57,244.58,7388.0,215.2871,215.3751,215.1903,215.1991,7388.0
2021-07-14 13:20:00,244.59,244.8,244.47,244.8,11626.0,215.2079,215.3927,215.1023,215.3927,11626.0
2021-07-14 13:25:00,244.78,244.78,244.31,244.37,13186.0,215.3751,215.3751,214.9616,215.0143,13186.0
2021-07-14 13:30:00,244.38,244.62,244.37,244.62,10930.0,215.0231,215.2343,215.0143,215.2343,10930.0
2021-07-14 13:35:00,244.69,244.71,244.59,244.6,4631.0,215.2959,215.3135,215.2079,215.2167,4631.0
2021-07-14 13:40:00,244.62,244.71,244.54,244.65,8718.0,215.2343,215.3135,215.1639,215.2607,8718.0
2021-07-14 13:45:00,244.66,244.66,244.55,244.65,6234.0,215.2695,215.2695,215.1727,215.2607,6234.0
2021-07-14 13:50:00,244.57,244.77,244.5,244.76,12632.0,215.1903,215.3663,215.1287,215.3575,12632.0
2021-07-14 13:55:00,244.77,244.78,244.51,244.51,10584.0,215.3663,215.3751,215.1375,215.1375,10584.0
2021-07-14 14:00:00,244.51,244.55,244.24,244.32,11440.0,215.1375,215.1727,214.9,214.9704,11440.0
2021-07-14 14:05:00,244.35,244.47,244.31,244.42,5437.0,214.9968,215.1023,214.9616,215.0583,5437.0
2021-07-14 14:10:00,244.41,244.54,244.32,244.54,4340.0,215.0495,215.1639,214.9704,215.1639,4340.0
2021-07-14 14:15:00,244.59,244.68,244.56,244.56,7128.0,215.2079,215.2871,215.1815,215.1815,7128.0
2021-07-14 14:20:00,244.56,244.59,244.47,244.51,7311.0,215.1815,215.2079,215.1023,215.1375,7311.0
2021-07-14 14:25:00,244.51,244.7,244.5,244.68,7621.0,215.1375,215.3047,215.1287,215.2871,7621.0
2021-07-14 14:30:00,244.66,244.79,244.65,244.67,9298.0,215.2695,215.3839,215.2607,215.2783,9298.0
2021-07-14 14:35:00,244.69,244.84,244.68,244.72,5629.0,215.2959,215.4279,215.2871,215.3223,5629.0
2021-07-14 14:40:00,244.69,244.69,244.57,244.61,7792.0,215.2959,215.2959,215.1903,215.2255,7792.0
2021-07-14 14:45:00,244.6,244.83,244.6,244.65,9339.0,215.2167,215.4191,215.2167,215.2607,9339.0
2021-07-14 14:50:00,244.67,244.69,244.44,244.45,7451.0,215.2783,215.2959,215.0759,215.0847,7451.0
2021-07-14 14:55:00,244.47,244.58,244.46,244.52,6775.0,215.1023,215.1991,215.0935,215.1463,6775.0
2021-07-14 15:00:00,244.49,244.61,244.49,244.54,7183.0,215.1199,215.2255,215.1199,215.1639,7183.0
2021-07-14 15:05:00,244.56,244.68,244.52,244.63,8242.0,215.1815,215.2871,215.1463,215.2431,8242.0
2021-07-14 15:10:00,244.61,244.72,244.59,244.72,8827.0,215.2255,215.3223,215.2079,215.3223,8827.0
2021-07-14 15:15:00,244.7,244.8,244.6,244.63,10665.0,215.3047,215.3927,215.2167,215.2431,10665.0
2021-07-14 15:20:00,244.63,244.65,244.37,244.63,10053.0,215.2431,215.2607,215.0143,215.2431,10053.0
2021-07-14 15:25:00,244.66,244.73,244.62,244.7,12115.0,215.2695,215.3311,215.2343,215.3047,12115.0
2021-07-14 15:30:00,244.69,244.89,244.64,244.81,28534.0,215.2959,215.4719,215.2519,215.4015,28534.0
2021-07-14 15:35:00,244.85,245.11,244.83,245.11,19234.0,215.4367,215.6655,215.4191,215.6655,19234.0
2021-07-14 15:40:00,245.09,245.24,245.01,245.02,19113.0,215.6479,215.7798,215.5775,215.5863,19113.0
2021-07-14 15:45:00,245.04,245.33,245.0,245.03,43627.0,215.6039,215.859,215.5687,215.5951,43627.0
2021-07-14 15:50:00,245.01,245.16,244.75,245.04,54518.0,215.5775,215.7094,215.3487,215.6039,54518.0
2021-07-14 15:55:00,245.13,245.13,244.53,244.7,123620.0,215.6831,215.6831,215.1551,215.3047,123620.0
2021-07-15 09:30:00,244.01,244.78,242.85,243.99,35569.0,214.6976,215.3751,213.6769,214.68,35569.0
2021-07-15 09:35:00,243.9,243.99,242.53,242.69,9786.0,214.6008,214.68,213.3954,213.5362,9786.0
2021-07-15 09:40:00,242.56,242.69,242.14,242.46,14220.0,213.4218,213.5362,213.0522,213.3338,14220.0
2021-07-15 09:45:00,242.31,243.28,242.15,243.09,14072.0,213.2018,214.0553,213.061,213.8881,14072.0
2021-07-15 09:50:00,243.0,244.2,243.0,243.98,23589.0,213.8089,214.8648,213.8089,214.6712,23589.0
2021-07-15 09:55:00,243.93,244.62,243.87,244.49,8986.0,214.6272,215.2343,214.5744,215.1199,8986.0
2021-07-15 10:00:00,244.52,244.91,244.39,244.54,15396.0,215.1463,215.4895,215.0319,215.1639,15396.0
2021-07-15 10:05:00,244.56,244.63,244.19,244.37,14907.0,215.1815,215.2431,214.856,215.0143,14907.0
2021-07-15 10:10:00,244.4,244.83,244.38,244.83,13851.0,215.0407,215.4191,215.0231,215.4191,13851.0
2021-07-15 10:15:00,244.84,245.18,244.44,245.18,14161.0,215.4279,215.727,215.0759,215.727,14161.0
2021-07-15 10:20:00,245.14,245.22,244.68,244.79,12157.0,215.6919,215.7622,215.2871,215.3839,12157.0
2021-07-15 10:25:00,244.76,244.79,244.1,244.24,7371.0,215.3575,215.3839,214.7768,214.9,7371.0
2021-07-15 10:30:00,244.21,245.11,244.19,244.89,6863.0,214.8736,215.6655,214.856,215.4719,6863.0
2021-07-15 10:35:00,244.96,245.07,244.76,245.02,7635.0,215.5335,215.6303,215.3575,215.5863,7635.0
2021-07-15 10:40:00,244.97,244.99,244.35,244.49,10062.0,215.5423,215.5599,214.9968,215.1199,10062.0
2021-07-15 10:45:00,244.42,244.48,244.23,244.48,7192.0,215.0583,215.1111,214.8912,215.1111,7192.0
2021-07-15 10:50:00,244.56,244.97,244.36,244.45,17047.0,215.1815,215.5423,215.0056,215.0847,17047.0
2021-07-15 10:55:00,244.34,244.39,243.97,243.97,7323.0,214.988,215.0319,214.6624,214.6624,7323.0
2021-07-15 11:00:00,243.88,244.14,243.83,244.13,5902.0,214.5832,214.812,214.5392,214.8032,5902.0
2021-07-15 11:05:00,244.14,244.58,244.09,244.58,7086.0,214.812,215.1991,214.768,215.1991,7086.0
2021-07-15 11:10:00,244.61,244.82,244.58,244.8,4853.0,215.2255,215.4103,215.1991,215.3927,4853.0
2021-07-15 11:15:00,244.8,244.93,244.74,244.79,6452.0,215.3927,215.5071,215.3399,215.3839,6452.0
2021-07-15 11:20:00,244.79,244.83,244.68,244.81,6575.0,215.3839,215.4191,215.2871,215.4015,6575.0
2021-07-15 11:25:00,244.78,245.14,244.75,245.06,9142.0,215.3751,215.6919,215.3487,215.6215,9142.0
2021-07-15 11:30:00,245.09,245.4,245.07,245.31,9624.0,215.6479,215.9206,215.6303,215.8414,9624.0
2021-07-15 11:35:00,245.34,245.34,245.09,245.12,6186.0,215.8678,215.8678,215.6479,215.6743,6186.0
2021-07-15 11:40:00,245.09,245.45,245.09,245.37,4634.0,215.6479,215.9646,215.6479,215.8942,4634.0
2021-07-15 11:45:00,245.4,245.42,245.23,245.3,7035.0,215.9206,215.9382,215.771,215.8326,7035.0
2021-07-15 11:50:00,245.38,245.46,245.29,245.46,5221.0,215.903,215.9734,215.8238,215.9734,5221.0
2021-07-15 11:55:00,245.44,245.67,245.35,245.67,6106.0,215.9558,216.1582,215.8766,216.1582,6106.0
2021-07-15 12:00:00,245.65,245.84,245.59,245.76,4887.0,216.1406,216.3078,216.0878,216.2374,4887.0
2021-07-15 12:05:00,245.74,245.89,245.61,245.61,20222.0,216.2198,216.3518,216.1054,216.1054,20222.0
2021-07-15 12:10:00,245.65,245.83,245.59,245.64,7791.0,216.1406,216.299,216.0878,216.1318,7791.0
2021-07-15 12:15:00,245.68,245.98,245.68,245.95,5569.0,216.167,216.4309,216.167,216.4045,5569.0
2021-07-15 12:20:00,245.95,246.28,245.94,246.28,6100.0,216.4045,216.6949,216.3957,216.6949,6100.0
2021-07-15 12:25:00,246.25,246.33,246.17,246.21,6141.0,216.6685,216.7389,216.5981,216.6333,6141.0
2021-07-15 12:30:00,246.24,246.42,246.17,246.17,32261.0,216.6597,216.8181,216.5981,216.5981,32261.0
2021-07-15 12:35:00,246.23,246.49,246.2,246.46,4653.0,216.6509,216.8797,216.6245,216.8533,4653.0
2021-07-15 12:40:00,246.48,246.55,246.36,246.54,9030.0,216.8709,216.9325,216.7653,216.9237,9030.0
2021-07-15 12:45:00,246.55,246.78,246.54,246.72,8535.0,216.9325,217.1348,216.9237,217.082,8535.0
2021-07-15 12:50:00,246.81,247.0,246.8,247.0,9652.0,217.1612,217.3284,217.1524,217.3284,9652.0
2021-07-15 12:55:00,246.98,247.21,246.98,247.15,16972.0,217.3108,217.5132,217.3108,217.4604,16972.0
2021-07-15 13:00:00,247.12,247.35,247.05,247.28,14438.0,217.434,217.6364,217.3724,217.5748,14438.0
2021-07-15 13:05:00,247.2,247.29,247.06,247.07,18478.0,217.5044,217.5836,217.3812,217.39,18478.0
2021-07-15 13:10:00,247.08,247.26,246.98,246.98,6425.0,217.3988,217.5572,217.3108,217.3108,6425.0
2021-07-15 13:15:00,247.0,247.22,246.97,247.04,9450.0,217.3284,217.522,217.302,217.3636,9450.0
2021-07-15 13:20:00,247.02,247.1,246.77,247.04,12352.0,217.346,217.4164,217.126,217.3636,12352.0
2021-07-15 13:25:00,247.03,247.08,246.83,246.87,13521.0,217.3548,217.3988,217.1788,217.214,13521.0
2021-07-15 13:30:00,246.84,246.94,246.76,246.76,33717.0,217.1876,217.2756,217.1172,217.1172,33717.0
2021-07-15 13:35:00,246.76,247.0,246.71,246.82,9261.0,217.1172,217.3284,217.0733,217.17,9261.0
2021-07-15 13:40:00,246.8,246.84,246.73,246.8,9573.0,217.1524,217.1876,217.0908,217.1524,9573.0
2021-07-15 13:45:00,246.78,247.03,246.72,247.02,6813.0,217.1348,217.3548,217.082,217.346,6813.0
2021-07-15 13:50:00,247.01,247.17,246.97,247.09,7523.0,217.3372,217.478,217.302,217.4076,7523.0
2021-07-15 13:55:00,247.03,247.06,246.78,246.93,13587.0,217.3548,217.3812,217.1348,217.2668,13587.0
2021-07-15 14:00:00,246.93,247.04,246.92,247.01,7386.0,217.2668,217.3636,217.258,217.3372,7386.0
2021-07-15 14:05:00,247.02,247.13,246.96,247.09,4734.0,217.346,217.4428,217.2932,217.4076,4734.0
2021-07-15 14:10:00,247.06,247.16,246.99,247.14,9622.0,217.3812,217.4692,217.3196,217.4516,9622.0
2021-07-15 14:15:00,247.14,247.18,247.04,247.15,6332.0,217.4516,217.4868,217.3636,217.4604,6332.0
2021-07-15 14:20:00,247.13,247.15,246.96,247.0,10603.0,217.4428,217.4604,217.2932,217.3284,10603.0
2021-07-15 14:25:00,247.0,247.16,246.99,247.05,8021.0,217.3284,217.4692,217.3196,217.3724,8021.0
2021-07-15 14:30:00,247.02,247.07,246.95,246.99,5114.0,217.346,217.39,217.2844,217.3196,5114.0
2021-07-15 14:35:00,246.95,246.97,246.73,246.82,6469.0,217.2844,217.302,217.0908,217.17,6469.0
2021-07-15 14:40:00,246.75,246.91,246.75,246.79,6839.0,217.1084,217.2492,217.1084,217.1436,6839.0
2021-07-15 14:45:00,246.8,246.85,246.67,246.81,6727.0,217.1524,217.1964,217.0381,217.1612,6727.0
2021-07-15 14:50:00,246.84,247.02,246.8,246.98,5852.0,217.1876,217.346,217.1524,217.3108,5852.0
2021-07-15 14:55:00,246.88,247.22,246.88,247.22,3125.0,217.2228,217.522,217.2228,217.522,3125.0
2021-07-15 15:00:00,247.26,247.29,247.08,247.08,10088.0,217.5572,217.5836,217.3988,217.3988,10088.0
2021-07-15 15:05:00,247.11,247.33,247.11,247.31,8580.0,217.4252,217.6188,217.4252,217.6012,8580.0
2021-07-15 15:10:00,247.28,247.42,247.24,247.39,17594.0,217.5748,217.698,217.5396,217.6716,17594.0
2021-07-15 15:15:00,247.36,247.51,246.99,247.03,15188.0,217.6452,217.7771,217.3196,217.3548,15188.0
2021-07-15 15:20:00,246.97,247.13,246.88,246.94,11770.0,217.302,217.4428,217.2228,217.2756,11770.0
2021-07-15 15:25:00,246.94,247.33,246.94,247.26,10670.0,217.2756,217.6188,217.2756,217.5572,10670.0
2021-07-15 15:30:00,247.23,247.32,247.09,247.23,18279.0,217.5308,217.61,217.4076,217.5308,18279.0
2021-07-15 15:35:00,247.25,247.57,247.24,247.3,28230.0,217.5484,217.8299,217.5396,217.5924,28230.0
2021-07-15 15:40:00,247.33,247.33,246.85,246.85,35266.0,217.6188,217.6188,217.1964,217.1964,35266.0
2021-07-15 15:45:00,246.85,246.89,246.29,246.5,51193.0,217.1964,217.2316,216.7037,216.8885,51193.0
2021-07-15 15:50:00,246.52,246.61,246.16,246.24,81796.0,216.9061,216.9853,216.5893,216.6597,81796.0
2021-07-15 15:55:00,246.18,246.7,246.18,246.7,110660.0,216.6069,217.0645,216.6069,217.0645,110660.0
2021-07-16 09:30:00,248.08,248.43,246.92,247.8,127962.0,218.2787,218.5866,217.258,218.0323,127962.0
2021-07-16 09:35:00,247.78,247.96,247.36,247.86,16733.0,218.0147,218.1731,217.6452,218.0851,16733.0
2021-07-16 09:40:00,247.91,248.83,247.63,248.65,17853.0,218.1291,218.9386,217.8827,218.7802,17853.0
2021-07-16 09:45:00,248.66,249.27,248.56,249.02,36012.0,218.789,219.3257,218.701,219.1058,36012.0
2021-07-16 09:50:00,248.96,249.16,248.27,248.35,30412.0,219.053,219.2289,218.4459,218.5162,30412.0
2021-07-16 09:55:00,248.3,248.89,248.3,248.81,35663.0,218.4722,218.9914,218.4722,218.921,35663.0
2021-07-16 10:00:00,248.96,249.31,248.77,249.2,29715.0,219.053,219.3609,218.8858,219.2641,29715.0
2021-07-16 10:05:00,249.17,249.29,248.59,248.65,43554.0,219.2377,219.3433,218.7274,218.7802,43554.0
2021-07-16 10:10:00,248.6,248.6,247.55,247.61,21428.0,218.7362,218.7362,217.8123,217.8651,21428.0
2021-07-16 10:15:00,247.57,247.97,247.57,247.94,13581.0,217.8299,218.1819,217.8299,218.1555,13581.0
2021-07-16 10:20:00,247.93,247.97,247.22,247.39,19849.0,218.1467,218.1819,217.522,217.6716,19849.0
2021-07-16 10:25:00,247.32,247.38,246.94,247.26,30135.0,217.61,217.6628,217.2756,217.5572,30135.0
2021-07-16 10:30:00,247.24,247.46,246.97,247.09,17725.0,217.5396,217.7332,217.302,217.4076,17725.0
2021-07-16 10:35:00,247.01,247.41,246.54,247.1,17464.0,217.3372,217.6892,216.9237,217.4164,17464.0
2021-07-16 10:40:00,247.13,247.44,247.0,247.12,25579.0,217.4428,217.7156,217.3284,217.434,25579.0
2021-07-16 10:45:00,247.08,247.59,246.89,247.59,13471.0,217.3988,217.8475,217.2316,217.8475,13471.0
2021-07-16 10:50:00,247.66,247.81,247.55,247.73,7323.0,217.9091,218.0411,217.8123,217.9707,7323.0
2021-07-16 10:55:00,247.79,248.3,247.65,248.3,15210.0,218.0235,218.4722,217.9003,218.4722,15210.0
2021-07-16 11:00:00,248.29,248.35,247.85,248.11,17606.0,218.4634,218.5162,218.0763,218.3051,17606.0
2021-07-16 11:05:00,248.17,248.3,247.88,248.08,8661.0,218.3579,218.4722,218.1027,218.2787,8661.0
2021-07-16 11:10:00,248.05,248.15,247.87,248.0,5911.0,218.2523,218.3403,218.0939,218.2083,5911.0
2021-07-16 11:15:00,247.97,248.26,247.83,248.23,7457.0,218.1819,218.4371,218.0587,218.4107,7457.0
2021-07-16 11:20:00,248.19,248.45,248.14,248.26,9498.0,218.3755,218.6042,218.3315,218.4371,9498.0
2021-07-16 11:25:00,248.32,248.56,248.16,248.36,15184.0,218.4898,218.701,218.3491,218.525,15184.0
2021-07-16 11:30:00,248.29,248.52,248.2,248.43,9764.0,218.4634,218.6658,218.3843,218.5866,9764.0
2021-07-16 11:35:00,248.47,248.74,248.34,248.65,14368.0,218.6218,218.8594,218.5074,218.7802,14368.0
2021-07-16 11:40:00,248.63,248.7,248.22,248.29,19172.0,218.7626,218.8242,218.4019,218.4634,19172.0
2021-07-16 11:45:00,248.28,248.38,248.03,248.19,7982.0,218.4546,218.5426,218.2347,218.3755,7982.0
2021-07-16 11:50:00,248.2,248.29,248.01,248.1,9422.0,218.3843,218.4634,218.2171,218.2963,9422.0
2021-07-16 11:55:00,248.13,248.37,248.11,248.37,10777.0,218.3227,218.5338,218.3051,218.5338,10777.0
2021-07-16 12:00:00,248.37,249.05,248.33,249.0,9496.0,218.5338,219.1322,218.4986,219.0882,9496.0
2021-07-16 12:05:00,249.05,249.05,248.85,248.96,8708.0,219.1322,219.1322,218.9562,219.053,8708.0
2021-07-16 12:10:00,248.96,249.15,248.87,248.99,9273.0,219.053,219.2201,218.9738,219.0794,9273.0
2021-07-16 12:15:00,248.95,249.04,248.9,248.94,10202.0,219.0442,219.1234,219.0002,219.0354,10202.0
2021-07-16 12:20:00,248.96,249.21,248.96,249.17,4366.0,219.053,219.2729,219.053,219.2377,4366.0
2021-07-16 12:25:00,249.22,249.3,249.05,249.05,11246.0,219.2817,219.3521,219.1322,219.1322,11246.0
2021-07-16 12:30:00,249.02,249.07,248.95,248.97,7904.0,219.1058,219.1497,219.0442,219.0618,7904.0
2021-07-16 12:35:00,248.97,249.01,248.78,248.79,9764.0,219.0618,219.097,218.8946,218.9034,9764.0
2021-07-16 12:40:00,248.77,249.0,248.77,248.96,9454.0,218.8858,219.0882,218.8858,219.053,9454.0
2021-07-16 12:45:00,248.92,249.22,248.91,249.2,8203.0,219.0178,219.2817,219.009,219.2641,8203.0
2021-07-16 12:50:00,249.24,249.39,249.24,249.25,8967.0,219.2993,219.4313,219.2993,219.3081,8967.0
2021-07-16 12:55:00,249.29,249.32,249.13,249.13,5003.0,219.3433,219.3697,219.2025,219.2025,5003.0
2021-07-16 13:00:00,249.12,249.12,248.91,248.91,5636.0,219.1937,219.1937,219.009,219.009,5636.0
2021-07-16 13:05:00,248.9,248.9,248.78,248.81,4530.0,219.0002,219.0002,218.8946,218.921,4530.0
2021-07-16 13:10:00,248.86,249.02,248.8,249.02,10787.0,218.965,219.1058,218.9122,219.1058,10787.0
2021-07-16 13:15:00,249.1,249.34,249.02,249.31,28739.0,219.1761,219.3873,219.1058,219.3609,28739.0
2021-07-16 13:20:00,249.3,249.3,248.83,248.86,5522.0,219.3521,219.3521,218.9386,218.965,5522.0
2021-07-16 13:25:00,248.89,249.03,248.86,248.91,10459.0,218.9914,219.1146,218.965,219.009,10459.0
2021-07-16 13:30:00,248.95,248.96,248.76,248.79,9218.0,219.0442,219.053,218.877,218.9034,9218.0
2021-07-16 13:35:00,248.81,248.97,248.75,248.87,7074.0,218.921,219.0618,218.8682,218.9738,7074.0
2021-07-16 13:40:00,248.87,248.96,248.75,248.95,7445.0,218.9738,219.053,218.8682,219.0442,7445.0
2021-07-16 13:45:00,248.93,249.11,248.93,248.98,6414.0,219.0266,219.1849,219.0266,219.0706,6414.0
2021-07-16 13:50:00,248.95,249.29,248.95,249.29,12904.0,219.0442,219.3433,219.0442,219.3433,12904.0
2021-07-16 13:55:00,249.35,249.44,249.2,249.4,18402.0,219.3961,219.4753,219.2641,219.4401,18402.0
2021-07-16 14:00:00,249.4,249.44,249.11,249.37,20922.0,219.4401,219.4753,219.1849,219.4137,20922.0
2021-07-16 14:05:00,249.36,249.36,249.1,249.14,8886.0,219.4049,219.4049,219.1761,219.2113,8886.0
2021-07-16 14:10:00,249.16,249.25,249.09,249.24,8227.0,219.2289,219.3081,219.1673,219.2993,8227.0
2021-07-16 14:15:00,249.25,249.26,249.17,249.25,6029.0,219.3081,219.3169,219.2377,219.3081,6029.0
2021-07-16 14:20:00,249.24,249.42,249.19,249.2,10154.0,219.2993,219.4577,219.2553,219.2641,10154.0
2021-07-16 14:25:00,249.23,249.53,249.17,249.33,23979.0,219.2905,219.5545,219.2377,219.3785,23979.0
2021-07-16 14:30:00,249.3,249.52,249.0,249.14,14915.0,219.3521,219.5457,219.0882,219.2113,14915.0
2021-07-16 14:35:00,249.12,249.13,248.81,248.89,7078.0,219.1937,219.2025,218.921,218.9914,7078.0
2021-07-16 14:40:00,248.85,248.91,248.25,248.56,56208.0,218.9562,219.009,218.4283,218.701,56208.0
2021-07-16 14:45:00,248.56,248.57,248.29,248.36,6438.0,218.701,218.7098,218.4634,218.525,6438.0
2021-07-16 14:50:00,248.37,248.52,248.24,248.27,6422.0,218.5338,218.6658,218.4195,218.4459,6422.0
2021-07-16 14:55:00,248.32,248.39,248.28,248.38,5320.0,218.4898,218.5514,218.4546,218.5426,5320.0
2021-07-16 15:00:00,248.42,248.43,247.99,248.09,14741.0,218.5778,218.5866,218.1995,218.2875,14741.0
2021-07-16 15:05:00,248.16,248.16,247.89,248.06,10520.0,218.3491,218.3491,218.1115,218.2611,10520.0
2021-07-16 15:10:00,248.05,248.08,247.86,248.04,9801.0,218.2523,218.2787,218.0851,218.2435,9801.0
2021-07-16 15:15:00,248.08,248.22,248.0,248.2,12910.0,218.2787,218.4019,218.2083,218.3843,12910.0
2021-07-16 15:20:00,248.22,248.3,248.15,248.3,9209.0,218.4019,218.4722,218.3403,218.4722,9209.0
2021-07-16 15:25:00,248.26,248.57,248.16,248.31,16619.0,218.4371,218.7098,218.3491,218.481,16619.0
2021-07-16 15:30:00,248.27,248.52,248.23,248.29,16333.0,218.4459,218.6658,218.4107,218.4634,16333.0
2021-07-16 15:35:00,248.29,248.35,248.19,248.22,29490.0,218.4634,218.5162,218.3755,218.4019,29490.0
2021-07-16 15:40:00,248.25,248.35,247.87,247.93,26611.0,218.4283,218.5162,218.0939,218.1467,26611.0
2021-07-16 15:45:00,247.97,248.0,247.64,247.64,25097.0,218.1819,218.2083,217.8915,217.8915,25097.0
2021-07-16 15:50:00,247.57,247.82,247.5,247.73,44219.0,217.8299,218.0499,217.7683,217.9707,44219.0
2021-07-16 15:55:00,247.77,247.98,247.7,247.97,57486.0,218.0059,218.1907,217.9443,218.1819,57486.0
2021-07-19 09:30:00,248.12,248.53,247.12,248.3,67731.0,218.3139,218.6746,217.434,218.4722,67731.0
2021-07-19 09:35:00,248.26,249.5,248.26,249.5,29239.0,218.4371,219.5281,218.4371,219.5281,29239.0
2021-07-19 09:40:00,249.54,249.87,248.35,249.78,24537.0,219.5633,219.8536,218.5162,219.7745,24537.0
2021-07-19 09:45:00,249.77,249.95,248.0,248.52,19290.0,219.7657,219.924,218.2083,218.6658,19290.0
2021-07-19 09:50:00,248.44,248.7,247.98,248.25,17531.0,218.5954,218.8242,218.1907,218.4283,17531.0
2021-07-19 09:55:00,248.17,248.76,247.9,248.31,16051.0,218.3579,218.877,218.1203,218.481,16051.0
2021-07-19 10:00:00,248.25,248.52,247.9,248.36,13603.0,218.4283,218.6658,218.1203,218.525,13603.0
2021-07-19 10:05:00,248.38,248.43,247.29,247.29,13735.0,218.5426,218.5866,217.5836,217.5836,13735.0
2021-07-19 10:10:00,247.29,247.56,247.17,247.28,13468.0,217.5836,217.8211,217.478,217.5748,13468.0
2021-07-19 10:15:00,247.25,247.42,246.94,247.14,17330.0,217.5484,217.698,217.2756,217.4516,17330.0
2021-07-19 10:20:00,247.08,247.15,246.72,246.76,18728.0,217.3988,217.4604,217.082,217.1172,18728.0
2021-07-19 10:25:00,246.7,247.17,246.59,247.09,9962.0,217.0645,217.478,216.9677,217.4076,9962.0
2021-07-19 10:30:00,247.12,247.12,246.37,246.9,14512.0,217.434,217.434,216.7741,217.2404,14512.0
2021-07-19 10:35:00,246.82,246.85,246.21,246.38,10187.0,217.17,217.1964,216.6333,216.7829,10187.0
2021-07-19 10:40:00,246.25,246.39,245.97,246.06,25885.0,216.6685,216.7917,216.4221,216.5013,25885.0
2021-07-19 10:45:00,246.09,246.28,245.68,245.92,9810.0,216.5277,216.6949,216.167,216.3782,9810.0
2021-07-19 10:50:00,246.01,246.09,245.35,245.42,16183.0,216.4573,216.5277,215.8766,215.9382,16183.0
2021-07-19 10:55:00,245.35,245.61,245.16,245.56,11435.0,215.8766,216.1054,215.7094,216.0614,11435.0
2021-07-19 11:00:00,245.62,246.49,245.43,246.2,19032.0,216.1142,216.8797,215.947,216.6245,19032.0
2021-07-19 11:05:00,246.29,246.5,245.99,246.15,12420.0,216.7037,216.8885,216.4397,216.5805,12420.0
2021-07-19 11:10:00,246.16,246.34,245.58,245.75,15311.0,216.5893,216.7477,216.079,216.2286,15311.0
2021-07-19 11:15:00,245.83,246.13,245.81,245.88,8890.0,216.299,216.5629,216.2814,216.343,8890.0
2021-07-19 11:20:00,245.84,246.05,245.56,245.92,8096.0,216.3078,216.4925,216.0614,216.3782,8096.0
2021-07-19 11:25:00,245.92,245.92,245.57,245.75,17778.0,216.3782,216.3782,216.0702,216.2286,17778.0
2021-07-19 11:30:00,245.97,246.43,245.81,246.06,11289.0,216.4221,216.8269,216.2814,216.5013,11289.0
2021-07-19 11:35:00,246.02,246.02,245.6,245.86,5504.0,216.4661,216.4661,216.0966,216.3254,5504.0
2021-07-19 11:40:00,245.87,246.59,245.86,246.53,10239.0,216.3342,216.9677,216.3254,216.9149,10239.0
2021-07-19 11:45:00,246.53,246.7,246.21,246.3,10030.0,216.9149,217.0645,216.6333,216.7125,10030.0
2021-07-19 11:50:00,246.29,246.43,246.15,246.35,5399.0,216.7037,216.8269,216.5805,216.7565,5399.0
2021-07-19 11:55:00,246.36,246.43,246.14,246.3,7335.0,216.7653,216.8269,216.5717,216.7125,7335.0
2021-07-19 12:00:00,246.29,246.29,245.38,245.47,13862.0,216.7037,216.7037,215.903,215.9822,13862.0
2021-07-19 12:05:00,245.48,245.57,245.21,245.37,7049.0,215.991,216.0702,215.7534,215.8942,7049.0
2021-07-19 12:10:00,245.4,245.54,245.24,245.36,7341.0,215.9206,216.0438,215.7798,215.8854,7341.0
2021-07-19 12:15:00,245.29,245.57,245.22,245.36,5159.0,215.8238,216.0702,215.7622,215.8854,5159.0
2021-07-19 12:20:00,245.37,245.57,245.31,245.57,4925.0,215.8942,216.0702,215.8414,216.0702,4925.0
2021-07-19 12:25:00,245.6,245.7,245.41,245.55,6310.0,216.0966,216.1846,215.9294,216.0526,6310.0
2021-07-19 12:30:00,245.58,245.89,245.45,245.64,5240.0,216.079,216.3518,215.9646,216.1318,5240.0
2021-07-19 12:35:00,245.58,245.82,245.53,245.75,4091.0,216.079,216.2902,216.035,216.2286,4091.0
2021-07-19 12:40:00,245.85,245.9,245.39,245.39,10241.0,216.3166,216.3606,215.9118,215.9118,10241.0
2021-07-19 12:45:00,245.44,245.68,245.26,245.33,7464.0,215.9558,216.167,215.7974,215.859,7464.0
2021-07-19 12:50:00,245.2,245.46,245.1,245.34,5976.0,215.7446,215.9734,215.6567,215.8678,5976.0
2021-07-19 12:55:00,245.33,245.8,245.28,245.8,5729.0,215.859,216.2726,215.815,216.2726,5729.0
2021-07-19 13:00:00,245.74,245.84,245.36,245.36,10241.0,216.2198,216.3078,215.8854,215.8854,10241.0
2021-07-19 13:05:00,245.37,245.57,245.21,245.47,4909.0,215.8942,216.0702,215.7534,215.9822,4909.0
2021-07-19 13:10:00,245.41,245.67,245.34,245.34,5746.0,215.9294,216.1582,215.8678,215.8678,5746.0
2021-07-19 13:15:00,245.41,245.75,245.41,245.48,5206.0,215.9294,216.2286,215.9294,215.991,5206.0
2021-07-19 13:20:00,245.49,245.61,245.25,245.47,6539.0,215.9998,216.1054,215.7886,215.9822,6539.0
2021-07-19 13:25:00,245.43,245.44,245.19,245.22,5621.0,215.947,215.9558,215.7358,215.7622,5621.0
2021-07-19 13:30:00,245.2,245.3,245.07,245.07,9373.0,215.7446,215.8326,215.6303,215.6303,9373.0
2021-07-19 13:35:00,245.13,245.22,245.03,245.06,6813.0,215.6831,215.7622,215.5951,215.6215,6813.0
2021-07-19 13:40:00,245.09,245.18,244.85,245.03,9113.0,215.6479,215.727,215.4367,215.5951,9113.0
2021-07-19 13:45:00,245.07,245.22,244.96,245.09,4614.0,215.6303,215.7622,215.5335,215.6479,4614.0
2021-07-19 13:50:00,245.02,245.66,245.02,245.58,4795.0,215.5863,216.1494,215.5863,216.079,4795.0
2021-07-19 13:55:00,245.64,245.8,245.63,245.67,5953.0,216.1318,216.2726,216.123,216.1582,5953.0
2021-07-19 14:00:00,245.69,246.02,245.56,246.02,9476.0,216.1758,216.4661,216.0614,216.4661,9476.0
2021-07-19 14:05:00,245.94,245.94,245.75,245.77,5163.0,216.3957,216.3957,216.2286,216.2462,5163.0
2021-07-19 14:10:00,245.84,246.12,245.83,245.97,8100.0,216.3078,216.5541,216.299,216.4221,8100.0
2021-07-19 14:15:00,246.04,246.31,245.97,246.19,4382.0,216.4837,216.7213,216.4221,216.6157,4382.0
2021-07-19 14:20:00,246.15,246.28,246.0,246.1,8077.0,216.5805,216.6949,216.4485,216.5365,8077.0
2021-07-19 14:25:00,246.08,246.1,245.86,245.96,6257.0,216.5189,216.5365,216.3254,216.4133,6257.0
2021-07-19 14:30:00,245.91,246.1,245.84,246.05,8492.0,216.3694,216.5365,216.3078,216.4925,8492.0
2021-07-19 14:35:00,246.07,246.07,245.57,245.75,7681.0,216.5101,216.5101,216.0702,216.2286,7681.0
2021-07-19 14:40:00,245.73,245.73,245.14,245.36,24534.0,216.211,216.211,215.6919,215.8854,24534.0
2021-07-19 14:45:00,245.36,245.49,245.26,245.41,5902.0,215.8854,215.9998,215.7974,215.9294,5902.0
2021-07-19 14:50:00,245.37,245.49,245.28,245.44,5889.0,215.8942,215.9998,215.815,215.9558,5889.0
2021-07-19 14:55:00,245.57,245.76,245.3,245.37,8041.0,216.0702,216.2374,215.8326,215.8942,8041.0
2021-07-19 15:00:00,245.37,245.77,245.23,245.77,7753.0,215.8942,216.2462,215.771,216.2462,7753.0
2021-07-19 15:05:00,245.71,246.12,245.62,245.95,7012.0,216.1934,216.5541,216.1142,216.4045,7012.0
2021-07-19 15:10:00,245.95,246.13,245.63,245.63,19431.0,216.4045,216.5629,216.123,216.123,19431.0
2021-07-19 15:15:00,245.73,245.81,245.5,245.5,21516.0,216.211,216.2814,216.0086,216.0086,21516.0
2021-07-19 15:20:00,245.55,245.55,245.11,245.12,12404.0,216.0526,216.0526,215.6655,215.6743,12404.0
2021-07-19 15:25:00,245.07,245.5,245.07,245.38,12582.0,215.6303,216.0086,215.6303,215.903,12582.0
2021-07-19 15:30:00,245.28,245.58,245.23,245.45,17458.0,215.815,216.079,215.771,215.9646,17458.0
2021-07-19 15:35:00,245.46,245.93,245.43,245.92,15941.0,215.9734,216.3869,215.947,216.3782,15941.0
2021-07-19 15:40:00,245.91,246.13,245.68,245.76,22699.0,216.3694,216.5629,216.167,216.2374,22699.0
2021-07-19 15:45:00,245.71,246.0,245.51,245.81,20826.0,216.1934,216.4485,216.0174,216.2814,20826.0
2021-07-19 15:50:00,245.8,246.45,245.63,246.27,33885.0,216.2726,216.8445,216.123,216.6861,33885.0
2021-07-19 15:55:00,246.36,246.93,246.21,246.89,86896.0,216.7653,217.2668,216.6333,217.2316,86896.0
2021-07-20 09:30:00,247.73,248.15,246.73,248.15,29600.0,217.9707,218.3403,217.0908,218.3403,29600.0
2021-07-20 09:35:00,248.05,248.77,247.91,248.77,19179.0,218.2523,218.8858,218.1291,218.8858,19179.0
2021-07-20 09:40:00,248.8,249.33,248.54,249.11,12788.0,218.9122,219.3785,218.6834,219.1849,12788.0
2021-07-20 09:45:00,249.12,249.67,248.95,249.6,19278.0,219.1937,219.6777,219.0442,219.6161,19278.0
2021-07-20 09:50:00,249.61,250.39,249.6,250.16,28011.0,219.6249,220.3112,219.6161,220.1088,28011.0
2021-07-20 09:55:00,250.07,250.21,249.72,249.84,16918.0,220.0296,220.1528,219.7217,219.8272,16918.0
2021-07-20 10:00:00,249.75,250.3,249.6,249.71,15483.0,219.7481,220.232,219.6161,219.7129,15483.0
2021-07-20 10:05:00,249.65,249.83,249.2,249.4,14790.0,219.6601,219.8185,219.2641,219.4401,14790.0
2021-07-20 10:10:00,249.43,249.57,248.94,249.1,18528.0,219.4665,219.5897,219.0354,219.1761,18528.0
2021-07-20 10:15:00,249.13,249.75,249.13,249.71,7952.0,219.2025,219.7481,219.2025,219.7129,7952.0
2021-07-20 10:20:00,249.7,249.71,249.16,249.18,9148.0,219.7041,219.7129,219.2289,219.2465,9148.0
2021-07-20 10:25:00,249.11,249.15,248.59,248.74,16374.0,219.1849,219.2201,218.7274,218.8594,16374.0
2021-07-20 10:30:00,248.77,249.0,248.62,248.73,13751.0,218.8858,219.0882,218.7538,218.8506,13751.0
2021-07-20 10:35:00,248.6,248.65,248.09,248.16,10718.0,218.7362,218.7802,218.2875,218.3491,10718.0
2021-07-20 10:40:00,248.13,248.73,248.13,248.6,7983.0,218.3227,218.8506,218.3227,218.7362,7983.0
2021-07-20 10:45:00,248.69,248.79,248.34,248.34,22895.0,218.8154,218.9034,218.5074,218.5074,22895.0
2021-07-20 10:50:00,248.41,248.44,248.05,248.08,8764.0,218.569,218.5954,218.2523,218.2787,8764.0
2021-07-20 10:55:00,248.12,248.47,248.08,248.21,7366.0,218.3139,218.6218,218.2787,218.3931,7366.0
2021-07-20 11:00:00,248.33,248.57,248.23,248.35,21864.0,218.4986,218.7098,218.4107,218.5162,21864.0
2021-07-20 11:05:00,248.28,248.28,247.86,248.05,5489.0,218.4546,218.4546,218.0851,218.2523,5489.0
2021-07-20 11:10:00,248.01,248.47,248.01,248.3,7152.0,218.2171,218.6218,218.2171,218.4722,7152.0
2021-07-20 11:15:00,248.3,248.81,248.3,248.81,4555.0,218.4722,218.921,218.4722,218.921,4555.0
2021-07-20 11:20:00,248.82,249.14,248.73,249.02,9904.0,218.9298,219.2113,218.8506,219.1058,9904.0
2021-07-20 11:25:00,248.96,249.0,248.62,248.69,13705.0,219.053,219.0882,218.7538,218.8154,13705.0
2021-07-20 11:30:00,248.61,248.96,248.59,248.89,8499.0,218.745,219.053,218.7274,218.9914,8499.0
2021-07-20 11:35:00,248.82,248.83,248.39,248.39,24954.0,218.9298,218.9386,218.5514,218.5514,24954.0
2021-07-20 11:40:00,248.48,249.1,248.47,249.1,3994.0,218.6306,219.1761,218.6218,219.1761,3994.0
2021-07-20 11:45:00,249.03,249.27,249.03,249.27,7901.0,219.1146,219.3257,219.1146,219.3257,7901.0
2021-07-20 11:50:00,249.22,249.29,248.97,249.04,8782.0,219.2817,219.3433,219.0618,219.1234,8782.0
2021-07-20 11:55:00,248.95,249.21,248.91,249.03,5018.0,219.0442,219.2729,219.009,219.1146,5018.0
2021-07-20 12:00:00,249.05,249.26,249.0,249.18,7654.0,219.1322,219.3169,219.0882,219.2465,7654.0
2021-07-20 12:05:00,249.23,249.47,249.13,249.15,10577.0,219.2905,219.5017,219.2025,219.2201,10577.0
2021-07-20 12:10:00,249.31,249.45,249.18,249.27,3865.0,219.3609,219.4841,219.2465,219.3257,3865.0
2021-07-20 12:15:00,249.27,249.37,249.07,249.27,6663.0,219.3257,219.4137,219.1497,219.3257,6663.0
2021-07-20 12:20:00,249.21,249.34,249.1,249.15,7599.0,219.2729,219.3873,219.1761,219.2201,7599.0
2021-07-20 12:25:00,249.08,249.11,248.49,248.49,8920.0,219.1585,219.1849,218.6394,218.6394,8920.0
2021-07-20 12:30:00,248.56,248.64,248.23,248.47,7524.0,218.701,218.7714,218.4107,218.6218,7524.0
2021-07-20 12:35:00,248.48,248.55,248.25,248.25,7437.0,218.6306,218.6922,218.4283,218.4283,7437.0
2021-07-20 12:40:00,248.2,248.25,247.61,247.69,6110.0,218.3843,218.4283,217.8651,217.9355,6110.0
2021-07-20 12:45:00,247.72,247.97,247.66,247.79,7520.0,217.9619,218.1819,217.9091,218.0235,7520.0
2021-07-20 12:50:00,247.79,247.9,247.6,247.66,7851.0,218.0235,218.1203,217.8563,217.9091,7851.0
2021-07-20 12:55:00,247.77,247.99,247.55,247.88,12788.0,218.0059,218.1995,217.8123,218.1027,12788.0
2021-07-20 13:00:00,247.83,247.86,247.33,247.34,10011.0,218.0587,218.0851,217.6188,217.6276,10011.0
2021-07-20 13:05:00,247.39,247.39,247.16,247.33,4696.0,217.6716,217.6716,217.4692,217.6188,4696.0
2021-07-20 13:10:00,247.33,247.45,247.0,247.04,8247.0,217.6188,217.7244,217.3284,217.3636,8247.0
2021-07-20 13:15:00,247.05,247.1,246.74,247.03,7647.0,217.3724,217.4164,217.0996,217.3548,7647.0
2021-07-20 13:20:00,246.97,247.39,246.97,247.27,6215.0,217.302,217.6716,217.302,217.566,6215.0
2021-07-20 13:25:00,247.12,247.27,246.96,247.21,4049.0,217.434,217.566,217.2932,217.5132,4049.0
2021-07-20 13:30:00,247.27,247.68,247.25,247.63,6828.0,217.566,217.9267,217.5484,217.8827,6828.0
2021-07-20 13:35:00,247.64,247.69,247.16,247.21,9631.0,217.8915,217.9355,217.4692,217.5132,9631.0
2021-07-20 13:40:00,247.15,247.16,246.81,246.83,6330.0,217.4604,217.4692,217.1612,217.1788,6330.0
2021-07-20 13:45:00,246.57,246.81,246.57,246.64,9435.0,216.9501,217.1612,216.9501,217.0117,9435.0
2021-07-20 13:50:00,246.63,246.92,246.54,246.79,5257.0,217.0029,217.258,216.9237,217.1436,5257.0
2021-07-20 13:55:00,246.8,246.88,246.59,246.77,9631.0,217.1524,217.2228,216.9677,217.126,9631.0
2021-07-20 14:00:00,246.76,246.96,246.7,246.78,6091.0,217.1172,217.2932,217.0645,217.1348,6091.0
2021-07-20 14:05:00,246.86,247.02,246.79,246.97,3309.0,217.2052,217.346,217.1436,217.302,3309.0
2021-07-20 14:10:00,246.95,247.19,246.93,246.99,8870.0,217.2844,217.4956,217.2668,217.3196,8870.0
2021-07-20 14:15:00,247.05,247.13,246.91,246.91,6075.0,217.3724,217.4428,217.2492,217.2492,6075.0
2021-07-20 14:20:00,246.86,246.88,246.21,246.68,8099.0,217.2052,217.2228,216.6333,217.0469,8099.0
2021-07-20 14:25:00,246.61,246.76,246.44,246.74,7359.0,216.9853,217.1172,216.8357,217.0996,7359.0
2021-07-20 14:30:00,246.76,246.86,246.6,246.8,7252.0,217.1172,217.2052,216.9765,217.1524,7252.0
2021-07-20 14:35:00,246.81,247.0,246.81,246.82,7577.0,217.1612,217.3284,217.1612,217.17,7577.0
2021-07-20 14:40:00,246.83,246.85,246.5,246.63,13333.0,217.1788,217.1964,216.8885,217.0029,13333.0
2021-07-20 14:45:00,246.58,246.66,246.3,246.37,11201.0,216.9589,217.0293,216.7125,216.7741,11201.0
2021-07-20 14:50:00,246.36,246.37,246.1,246.28,9392.0,216.7653,216.7741,216.5365,216.6949,9392.0
2021-07-20 14:55:00,246.26,246.37,246.08,246.08,9981.0,216.6773,216.7741,216.5189,216.5189,9981.0
2021-07-20 15:00:00,246.18,246.43,246.13,246.41,10641.0,216.6069,216.8269,216.5629,216.8093,10641.0
2021-07-20 15:05:00,246.42,246.53,246.38,246.41,6547.0,216.8181,216.9149,216.7829,216.8093,6547.0
2021-07-20 15:10:00,246.37,246.64,246.28,246.62,18606.0,216.7741,217.0117,216.6949,216.9941,18606.0
2021-07-20 15:15:00,246.62,246.62,246.37,246.41,12880.0,216.9941,216.9941,216.7741,216.8093,12880.0
2021-07-20 15:20:00,246.37,246.52,246.15,246.22,11795.0,216.7741,216.9061,216.5805,216.6421,11795.0
2021-07-20 15:25:00,246.22,246.22,245.71,245.92,17278.0,216.6421,216.6421,216.1934,216.3782,17278.0
2021-07-20 15:30:00,245.87,246.71,245.87,246.7,15097.0,216.3342,217.0733,216.3342,217.0645,15097.0
2021-07-20 15:35:00,246.68,246.73,246.45,246.55,19836.0,217.0469,217.0908,216.8445,216.9325,19836.0
2021-07-20 15:40:00,246.53,246.65,246.45,246.57,18504.0,216.9149,217.0205,216.8445,216.9501,18504.0
2021-07-20 15:45:00,246.53,246.69,246.32,246.68,22056.0,216.9149,217.0557,216.7301,217.0469,22056.0
2021-07-20 15:50:00,246.77,247.3,246.17,246.96,90996.0,217.126,217.5924,216.5981,217.2932,90996.0
2021-07-20 15:55:00,247.08,247.42,246.72,246.79,325064.0,217.3988,217.698,217.082,217.1436,325064.0
2021-07-21 09:30:00,246.91,246.96,245.5,246.38,31893.0,217.2492,217.2932,216.0086,216.7829,31893.0
2021-07-21 09:35:00,246.04,246.04,244.03,244.04,17155.0,216.4837,216.4837,214.7152,214.724,17155.0
2021-07-21 09:40:00,244.23,244.63,244.03,244.23,17835.0,214.8912,215.2431,214.7152,214.8912,17835.0
2021-07-21 09:45:00,244.29,244.84,243.7,244.78,13973.0,214.944,215.4279,214.4248,215.3751,13973.0
2021-07-21 09:50:00,244.78,244.99,244.33,244.33,10072.0,215.3751,215.5599,214.9792,214.9792,10072.0
2021-07-21 09:55:00,244.28,244.83,243.5,243.64,28297.0,214.9352,215.4191,214.2489,214.372,28297.0
2021-07-21 10:00:00,243.64,244.16,243.28,243.81,13933.0,214.372,214.8296,214.0553,214.5216,13933.0
2021-07-21 10:05:00,243.87,244.1,243.57,243.94,9827.0,214.5744,214.7768,214.3105,214.636,9827.0
2021-07-21 10:10:00,243.97,244.12,243.48,243.69,16987.0,214.6624,214.7944,214.2313,214.416,16987.0
2021-07-21 10:15:00,243.66,243.66,242.82,242.86,13242.0,214.3896,214.3896,213.6505,213.6857,13242.0
2021-07-21 10:20:00,242.86,243.07,242.69,242.97,21074.0,213.6857,213.8705,213.5362,213.7825,21074.0
2021-07-21 10:25:00,243.04,243.04,242.75,242.84,21340.0,213.8441,213.8441,213.589,213.6681,21340.0
2021-07-21 10:30:00,242.92,243.34,242.91,243.28,19292.0,213.7385,214.1081,213.7297,214.0553,19292.0
2021-07-21 10:35:00,243.22,243.43,243.02,243.15,21447.0,214.0025,214.1873,213.8265,213.9409,21447.0
2021-07-21 10:40:00,243.15,243.54,243.1,243.54,13867.0,213.9409,214.2841,213.8969,214.2841,13867.0
2021-07-21 10:45:00,243.46,244.17,243.39,244.11,12459.0,214.2137,214.8384,214.1521,214.7856,12459.0
2021-07-21 10:50:00,244.17,244.86,244.05,244.82,21561.0,214.8384,215.4455,214.7328,215.4103,21561.0
2021-07-21 10:55:00,244.76,245.15,244.68,245.15,8748.0,215.3575,215.7006,215.2871,215.7006,8748.0
2021-07-21 11:00:00,245.2,245.21,244.28,244.37,26924.0,215.7446,215.7534,214.9352,215.0143,26924.0
2021-07-21 11:05:00,244.39,244.53,244.2,244.3,55730.0,215.0319,215.1551,214.8648,214.9528,55730.0
2021-07-21 11:10:00,244.27,244.27,244.01,244.2,10797.0,214.9264,214.9264,214.6976,214.8648,10797.0
2021-07-21 11:15:00,244.2,244.38,244.2,244.24,5612.0,214.8648,215.0231,214.8648,214.9,5612.0
2021-07-21 11:20:00,244.3,244.39,244.19,244.36,7459.0,214.9528,215.0319,214.856,215.0056,7459.0
2021-07-21 11:25:00,244.36,244.36,243.92,244.16,11196.0,215.0056,215.0056,214.6184,214.8296,11196.0
2021-07-21 11:30:00,244.16,244.36,244.09,244.34,7964.0,214.8296,215.0056,214.768,214.988,7964.0
2021-07-21 11:35:00,244.34,244.51,244.33,244.48,11409.0,214.988,215.1375,214.9792,215.1111,11409.0
2021-07-21 11:40:00,244.53,244.6,244.31,244.52,7835.0,215.1551,215.2167,214.9616,215.1463,7835.0
2021-07-21 11:45:00,244.55,244.62,244.38,244.47,7304.0,215.1727,215.2343,215.0231,215.1023,7304.0
2021-07-21 11:50:00,244.46,244.81,244.45,244.67,9546.0,215.0935,215.4015,215.0847,215.2783,9546.0
2021-07-21 11:55:00,244.64,245.05,244.63,244.9,8421.0,215.2519,215.6127,215.2431,215.4807,8421.0
2021-07-21 12:00:00,244.96,245.16,244.85,245.06,7770.0,215.5335,215.7094,215.4367,215.6215,7770.0
2021-07-21 12:05:00,245.1,245.17,244.91,245.01,5610.0,215.6567,215.7182,215.4895,215.5775,5610.0
2021-07-21 12:10:00,245.0,245.02,244.75,244.78,6424.0,215.5687,215.5863,215.3487,215.3751,6424.0
2021-07-21 12:15:00,244.75,244.79,244.67,244.72,4587.0,215.3487,215.3839,215.2783,215.3223,4587.0
2021-07-21 12:20:00,244.67,244.72,244.56,244.59,3202.0,215.2783,215.3223,215.1815,215.2079,3202.0
2021-07-21 12:25:00,244.58,244.58,244.4,244.49,3600.0,215.1991,215.1991,215.0407,215.1199,3600.0
2021-07-21 12:30:00,244.46,244.65,244.46,244.54,5298.0,215.0935,215.2607,215.0935,215.1639,5298.0
2021-07-21 12:35:00,244.55,244.63,244.51,244.54,10000.0,215.1727,215.2431,215.1375,215.1639,10000.0
2021-07-21 12:40:00,244.54,244.63,244.54,244.58,14997.0,215.1639,215.2431,215.1639,215.1991,14997.0
2021-07-21 12:45:00,244.62,244.77,244.62,244.74,2618.0,215.2343,215.3663,215.2343,215.3399,2618.0
2021-07-21 12:50:00,244.74,244.86,244.74,244.83,11319.0,215.3399,215.4455,215.3399,215.4191,11319.0
2021-07-21 12:55:00,244.79,244.84,244.72,244.84,5689.0,215.3839,215.4279,215.3223,215.4279,5689.0
2021-07-21 13:00:00,244.86,244.91,244.66,244.84,8415.0,215.4455,215.4895,215.2695,215.4279,8415.0
2021-07-21 13:05:00,244.73,244.73,244.61,244.62,2700.0,215.3311,215.3311,215.2255,215.2343,2700.0
2021-07-21 13:10:00,244.64,244.73,244.55,244.56,4680.0,215.2519,215.3311,215.1727,215.1815,4680.0
2021-07-21 13:15:00,244.55,244.57,244.35,244.35,6431.0,215.1727,215.1903,214.9968,214.9968,6431.0
2021-07-21 13:20:00,244.37,244.39,244.3,244.34,4133.0,215.0143,215.0319,214.9528,214.988,4133.0
2021-07-21 13:25:00,244.31,244.32,244.24,244.26,7716.0,214.9616,214.9704,214.9,214.9176,7716.0
2021-07-21 13:30:00,244.3,244.47,244.29,244.32,5669.0,214.9528,215.1023,214.944,214.9704,5669.0
2021-07-21 13:35:00,244.27,244.36,244.19,244.23,6219.0,214.9264,215.0056,214.856,214.8912,6219.0
2021-07-21 13:40:00,244.23,244.26,244.1,244.15,4378.0,214.8912,214.9176,214.7768,214.8208,4378.0
2021-07-21 13:45:00,244.18,244.18,244.07,244.08,2773.0,214.8472,214.8472,214.7504,214.7592,2773.0
2021-07-21 13:50:00,244.11,244.28,244.11,244.16,6416.0,214.7856,214.9352,214.7856,214.8296,6416.0
2021-07-21 13:55:00,244.14,244.16,244.02,244.02,12553.0,214.812,214.8296,214.7064,214.7064,12553.0
2021-07-21 14:00:00,244.05,244.08,243.99,244.04,10350.0,214.7328,214.7592,214.68,214.724,10350.0
2021-07-21 14:05:00,244.02,244.03,243.95,243.99,4556.0,214.7064,214.7152,214.6448,214.68,4556.0
2021-07-21 14:10:00,244.02,244.23,244.0,244.17,6836.0,214.7064,214.8912,214.6888,214.8384,6836.0
2021-07-21 14:15:00,244.17,244.25,244.06,244.25,4580.0,214.8384,214.9088,214.7416,214.9088,4580.0
2021-07-21 14:20:00,244.28,244.29,244.14,244.18,11297.0,214.9352,214.944,214.812,214.8472,11297.0
2021-07-21 14:25:00,244.16,244.19,243.97,244.0,7419.0,214.8296,214.856,214.6624,214.6888,7419.0
2021-07-21 14:30:00,244.0,244.1,243.99,244.01,5502.0,214.6888,214.7768,214.68,214.6976,5502.0
2021-07-21 14:35:00,244.01,244.28,244.0,244.22,14972.0,214.6976,214.9352,214.6888,214.8824,14972.0
2021-07-21 14:40:00,244.2,244.25,244.18,244.24,10642.0,214.8648,214.9088,214.8472,214.9,10642.0
2021-07-21 14:45:00,244.22,244.27,244.17,244.17,5978.0,214.8824,214.9264,214.8384,214.8384,5978.0
2021-07-21 14:50:00,244.17,244.28,244.16,244.24,9484.0,214.8384,214.9352,214.8296,214.9,9484.0
2021-07-21 14:55:00,244.24,244.4,244.15,244.4,9450.0,214.9,215.0407,214.8208,215.0407,9450.0
2021-07-21 15:00:00,244.38,244.59,244.32,244.46,10702.0,215.0231,215.2079,214.9704,215.0935,10702.0
2021-07-21 15:05:00,244.46,244.6,244.45,244.54,12269.0,215.0935,215.2167,215.0847,215.1639,12269.0
2021-07-21 15:10:00,244.54,244.64,244.37,244.37,8907.0,215.1639,215.2519,215.0143,215.0143,8907.0
2021-07-21 15:15:00,244.39,244.45,244.33,244.33,7188.0,215.0319,215.0847,214.9792,214.9792,7188.0
2021-07-21 15:20:00,244.34,244.35,244.21,244.31,5733.0,214.988,214.9968,214.8736,214.9616,5733.0
2021-07-21 15:25:00,244.3,244.36,244.19,244.31,28557.0,214.9528,215.0056,214.856,214.9616,28557.0
2021-07-21 15:30:00,244.29,244.32,244.27,244.31,5661.0,214.944,214.9704,214.9264,214.9616,5661.0
2021-07-21 15:35:00,244.34,244.34,244.19,244.21,10805.0,214.988,214.988,214.856,214.8736,10805.0
2021-07-21 15:40:00,244.23,244.29,244.2,244.27,11963.0,214.8912,214.944,214.8648,214.9264,11963.0
2021-07-21 15:45:00,244.23,244.33,244.21,244.32,11679.0,214.8912,214.9792,214.8736,214.9704,11679.0
2021-07-21 15:50:00,244.37,244.86,244.18,244.77,30298.0,215.0143,215.4455,214.8472,215.3663,30298.0
2021-07-21 15:55:00,244.83,244.93,244.64,244.81,59302.0,215.4191,215.5071,215.2519,215.4015,59302.0
2021-07-22 09:30:00,244.17,245.29,243.77,244.45,46145.0,214.8384,215.8238,214.4864,215.0847,46145.0
2021-07-22 09:35:00,244.21,244.5,243.12,243.13,12842.0,214.8736,215.1287,213.9145,213.9233,12842.0
2021-07-22 09:40:00,243.57,244.41,243.57,243.68,9191.0,214.3105,215.0495,214.3105,214.4072,9191.0
2021-07-22 09:45:00,243.67,244.59,243.66,243.99,13751.0,214.3984,215.2079,214.3896,214.68,13751.0
2021-07-22 09:50:00,244.15,244.39,243.83,244.39,9582.0,214.8208,215.0319,214.5392,215.0319,9582.0
2021-07-22 09:55:00,244.38,244.76,244.21,244.72,4472.0,215.0231,215.3575,214.8736,215.3223,4472.0
2021-07-22 10:00:00,244.61,244.72,244.29,244.72,6971.0,215.2255,215.3223,214.944,215.3223,6971.0
2021-07-22 10:05:00,244.52,244.56,244.23,244.48,5957.0,215.1463,215.1815,214.8912,215.1111,5957.0
2021-07-22 10:10:00,244.47,244.55,244.01,244.11,5747.0,215.1023,215.1727,214.6976,214.7856,5747.0
2021-07-22 10:15:00,244.1,244.3,244.1,244.19,7001.0,214.7768,214.9528,214.7768,214.856,7001.0
2021-07-22 10:20:00,244.15,244.38,243.96,244.36,4875.0,214.8208,215.0231,214.6536,215.0056,4875.0
2021-07-22 10:25:00,244.36,244.53,244.29,244.53,5973.0,215.0056,215.1551,214.944,215.1551,5973.0
2021-07-22 10:30:00,244.51,244.6,244.26,244.33,7951.0,215.1375,215.2167,214.9176,214.9792,7951.0
2021-07-22 10:35:00,244.35,244.55,244.28,244.55,4509.0,214.9968,215.1727,214.9352,215.1727,4509.0
2021-07-22 10:40:00,244.66,244.97,244.65,244.65,9453.0,215.2695,215.5423,215.2607,215.2607,9453.0
2021-07-22 10:45:00,244.82,244.89,244.6,244.82,8135.0,215.4103,215.4719,215.2167,215.4103,8135.0
2021-07-22 10:50:00,244.9,245.34,244.89,245.28,12356.0,215.4807,215.8678,215.4719,215.815,12356.0
2021-07-22 10:55:00,245.29,245.71,245.29,245.37,11444.0,215.8238,216.1934,215.8238,215.8942,11444.0
2021-07-22 11:00:00,245.4,245.72,245.32,245.32,10361.0,215.9206,216.2022,215.8502,215.8502,10361.0
2021-07-22 11:05:00,245.31,245.57,245.22,245.46,13292.0,215.8414,216.0702,215.7622,215.9734,13292.0
2021-07-22 11:10:00,245.51,245.94,245.48,245.82,5813.0,216.0174,216.3957,215.991,216.2902,5813.0
2021-07-22 11:15:00,245.87,246.12,245.85,245.98,9875.0,216.3342,216.5541,216.3166,216.4309,9875.0
2021-07-22 11:20:00,246.01,246.22,246.01,246.04,6391.0,216.4573,216.6421,216.4573,216.4837,6391.0
2021-07-22 11:25:00,245.99,246.08,245.85,246.03,5801.0,216.4397,216.5189,216.3166,216.4749,5801.0
2021-07-22 11:30:00,246.0,246.0,245.82,245.83,4298.0,216.4485,216.4485,216.2902,216.299,4298.0
2021-07-22 11:35:00,245.82,245.92,245.66,245.66,3702.0,216.2902,216.3782,216.1494,216.1494,3702.0
2021-07-22 11:40:00,245.66,245.71,245.46,245.71,4576.0,216.1494,216.1934,215.9734,216.1934,4576.0
2021-07-22 11:45:00,245.77,246.04,245.76,245.99,3840.0,216.2462,216.4837,216.2374,216.4397,3840.0
2021-07-22 11:50:00,245.96,245.98,245.74,245.74,1471.0,216.4133,216.4309,216.2198,216.2198,1471.0
2021-07-22 11:55:00,245.77,245.85,245.74,245.84,1791.0,216.2462,216.3166,216.2198,216.3078,1791.0
2021-07-22 12:00:00,245.78,245.78,245.56,245.56,2784.0,216.255,216.255,216.0614,216.0614,2784.0
2021-07-22 12:05:00,245.58,245.6,245.37,245.37,3712.0,216.079,216.0966,215.8942,215.8942,3712.0
2021-07-22 12:10:00,245.35,245.38,245.24,245.36,3152.0,215.8766,215.903,215.7798,215.8854,3152.0
2021-07-22 12:15:00,245.37,245.51,245.35,245.43,2737.0,215.8942,216.0174,215.8766,215.947,2737.0
2021-07-22 12:20:00,245.42,245.46,245.08,245.08,6288.0,215.9382,215.9734,215.6391,215.6391,6288.0
2021-07-22 12:25:00,245.08,245.53,245.05,245.34,5824.0,215.6391,216.035,215.6127,215.8678,5824.0
2021-07-22 12:30:00,245.3,245.34,245.16,245.28,3302.0,215.8326,215.8678,215.7094,215.815,3302.0
2021-07-22 12:35:00,245.34,245.63,245.34,245.56,3111.0,215.8678,216.123,215.8678,216.0614,3111.0
2021-07-22 12:40:00,245.55,245.89,245.5,245.88,2812.0,216.0526,216.3518,216.0086,216.343,2812.0
2021-07-22 12:45:00,245.9,245.9,245.7,245.7,4805.0,216.3606,216.3606,216.1846,216.1846,4805.0
2021-07-22 12:50:00,245.65,245.83,245.6,245.66,5329.0,216.1406,216.299,216.0966,216.1494,5329.0
2021-07-22 12:55:00,245.73,245.87,245.66,245.87,2030.0,216.211,216.3342,216.1494,216.3342,2030.0
2021-07-22 13:00:00,245.72,245.75,245.51,245.54,4206.0,216.2022,216.2286,216.0174,216.0438,4206.0
2021-07-22 13:05:00,245.52,245.52,245.39,245.44,3328.0,216.0262,216.0262,215.9118,215.9558,3328.0
2021-07-22 13:10:00,245.41,245.59,245.41,245.52,2306.0,215.9294,216.0878,215.9294,216.0262,2306.0
2021-07-22 13:15:00,245.5,245.58,245.4,245.56,5894.0,216.0086,216.079,215.9206,216.0614,5894.0
2021-07-22 13:20:00,245.5,245.53,245.28,245.33,1616.0,216.0086,216.035,215.815,215.859,1616.0
2021-07-22 13:25:00,245.31,245.41,245.3,245.38,2738.0,215.8414,215.9294,215.8326,215.903,2738.0
2021-07-22 13:30:00,245.35,245.38,245.29,245.32,2619.0,215.8766,215.903,215.8238,215.8502,2619.0
2021-07-22 13:35:00,245.33,245.47,245.31,245.44,2207.0,215.859,215.9822,215.8414,215.9558,2207.0
2021-07-22 13:40:00,245.48,245.55,245.43,245.52,3895.0,215.991,216.0526,215.947,216.0262,3895.0
2021-07-22 13:45:00,245.56,245.56,245.41,245.41,1289.0,216.0614,216.0614,215.9294,215.9294,1289.0
2021-07-22 13:50:00,245.44,245.44,245.37,245.41,2229.0,215.9558,215.9558,215.8942,215.9294,2229.0
2021-07-22 13:55:00,245.44,245.46,245.29,245.37,4566.0,215.9558,215.9734,215.8238,215.8942,4566.0
2021-07-22 14:00:00,245.47,245.54,245.41,245.41,1690.0,215.9822,216.0438,215.9294,215.9294,1690.0
2021-07-22 14:05:00,245.41,245.51,245.36,245.46,3990.0,215.9294,216.0174,215.8854,215.9734,3990.0
2021-07-22 14:10:00,245.46,245.54,245.37,245.51,2930.0,215.9734,216.0438,215.8942,216.0174,2930.0
2021-07-22 14:15:00,245.51,245.56,245.36,245.44,3515.0,216.0174,216.0614,215.8854,215.9558,3515.0
2021-07-22 14:20:00,245.41,245.66,245.41,245.66,3229.0,215.9294,216.1494,215.9294,216.1494,3229.0
2021-07-22 14:25:00,245.58,245.66,245.42,245.43,6526.0,216.079,216.1494,215.9382,215.947,6526.0
2021-07-22 14:30:00,245.47,245.56,245.4,245.48,7267.0,215.9822,216.0614,215.9206,215.991,7267.0
2021-07-22 14:35:00,245.45,245.45,245.32,245.4,5020.0,215.9646,215.9646,215.8502,215.9206,5020.0
2021-07-22 14:40:00,245.42,245.5,245.37,245.47,5104.0,215.9382,216.0086,215.8942,215.9822,5104.0
2021-07-22 14:45:00,245.49,245.5,245.4,245.43,2536.0,215.9998,216.0086,215.9206,215.947,2536.0
2021-07-22 14:50:00,245.39,245.47,245.23,245.25,7975.0,215.9118,215.9822,215.771,215.7886,7975.0
2021-07-22 14:55:00,245.25,245.29,245.18,245.25,7066.0,215.7886,215.8238,215.727,215.7886,7066.0
2021-07-22 15:00:00,245.25,245.25,245.12,245.2,5328.0,215.7886,215.7886,215.6743,215.7446,5328.0
2021-07-22 15:05:00,245.14,245.16,244.96,245.03,8467.0,215.6919,215.7094,215.5335,215.5951,8467.0
2021-07-22 15:10:00,245.0,245.04,244.92,244.99,4965.0,215.5687,215.6039,215.4983,215.5599,4965.0
2021-07-22 15:15:00,244.98,245.0,244.92,244.95,3244.0,215.5511,215.5687,215.4983,215.5247,3244.0
2021-07-22 15:20:00,244.9,245.01,244.9,244.97,3656.0,215.4807,215.5775,215.4807,215.5423,3656.0
2021-07-22 15:25:00,244.96,245.01,244.87,244.88,6516.0,215.5335,215.5775,215.4543,215.4631,6516.0
2021-07-22 15:30:00,244.9,245.01,244.78,244.95,8544.0,215.4807,215.5775,215.3751,215.5247,8544.0
2021-07-22 15:35:00,244.95,244.95,244.81,244.93,8984.0,215.5247,215.5247,215.4015,215.5071,8984.0
2021-07-22 15:40:00,244.95,245.02,244.88,245.02,11305.0,215.5247,215.5863,215.4631,215.5863,11305.0
2021-07-22 15:45:00,244.99,245.17,244.97,245.03,17891.0,215.5599,215.7182,215.5423,215.5951,17891.0
2021-07-22 15:50:00,244.99,244.99,244.36,244.46,79500.0,215.5599,215.5599,215.0056,215.0935,79500.0
2021-07-22 15:55:00,244.43,244.84,244.41,244.75,111253.0,215.0671,215.4279,215.0495,215.3487,111253.0
2021-07-23 09:30:00,246.23,246.4,244.87,245.78,28339.0,216.6509,216.8005,215.4543,216.255,28339.0
2021-07-23 09:35:00,245.78,246.25,245.71,245.86,14658.0,216.255,216.6685,216.1934,216.3254,14658.0
2021-07-23 09:40:00,245.96,246.15,245.7,246.15,10230.0,216.4133,216.5805,216.1846,216.5805,10230.0
2021-07-23 09:45:00,246.15,246.4,245.92,246.34,23340.0,216.5805,216.8005,216.3782,216.7477,23340.0
2021-07-23 09:50:00,246.22,246.44,246.15,246.27,7183.0,216.6421,216.8357,216.5805,216.6861,7183.0
2021-07-23 09:55:00,246.36,246.52,246.2,246.5,10383.0,216.7653,216.9061,216.6245,216.8885,10383.0
2021-07-23 10:00:00,246.59,246.9,246.36,246.81,13543.0,216.9677,217.2404,216.7653,217.1612,13543.0
2021-07-23 10:05:00,246.75,247.04,246.74,246.93,12326.0,217.1084,217.3636,217.0996,217.2668,12326.0
2021-07-23 10:10:00,246.98,247.03,246.52,246.73,11325.0,217.3108,217.3548,216.9061,217.0908,11325.0
2021-07-23 10:15:00,246.81,246.89,246.55,246.89,10062.0,217.1612,217.2316,216.9325,217.2316,10062.0
2021-07-23 10:20:00,246.87,246.9,246.37,246.37,8082.0,217.214,217.2404,216.7741,216.7741,8082.0
2021-07-23 10:25:00,246.31,246.39,246.1,246.16,4619.0,216.7213,216.7917,216.5365,216.5893,4619.0
2021-07-23 10:30:00,246.22,246.29,246.1,246.12,3859.0,216.6421,216.7037,216.5365,216.5541,3859.0
2021-07-23 10:35:00,246.09,246.49,246.09,246.21,4805.0,216.5277,216.8797,216.5277,216.6333,4805.0
2021-07-23 10:40:00,246.26,246.66,246.22,246.65,5471.0,216.6773,217.0293,216.6421,217.0205,5471.0
2021-07-23 10:45:00,246.7,246.96,246.69,246.9,5805.0,217.0645,217.2932,217.0557,217.2404,5805.0
2021-07-23 10:50:00,246.85,247.06,246.76,246.95,4975.0,217.1964,217.3812,217.1172,217.2844,4975.0
2021-07-23 10:55:00,246.96,247.1,246.84,246.84,7036.0,217.2932,217.4164,217.1876,217.1876,7036.0
2021-07-23 11:00:00,246.89,247.23,246.89,247.19,5921.0,217.2316,217.5308,217.2316,217.4956,5921.0
2021-07-23 11:05:00,247.24,247.4,247.16,247.23,5460.0,217.5396,217.6804,217.4692,217.5308,5460.0
2021-07-23 11:10:00,247.29,247.36,247.19,247.33,6113.0,217.5836,217.6452,217.4956,217.6188,6113.0
2021-07-23 11:15:00,247.34,247.48,247.14,247.44,10920.0,217.6276,217.7508,217.4516,217.7156,10920.0
2021-07-23 11:20:00,247.44,247.55,247.29,247.53,6639.0,217.7156,217.8123,217.5836,217.7947,6639.0
2021-07-23 11:25:00,247.5,247.63,247.35,247.63,9614.0,217.7683,217.8827,217.6364,217.8827,9614.0
2021-07-23 11:30:00,247.68,247.95,247.65,247.73,12027.0,217.9267,218.1643,217.9003,217.9707,12027.0
2021-07-23 11:35:00,247.48,247.72,247.29,247.54,9064.0,217.7508,217.9619,217.5836,217.8035,9064.0
2021-07-23 11:40:00,247.54,247.73,247.5,247.62,10667.0,217.8035,217.9707,217.7683,217.8739,10667.0
2021-07-23 11:45:00,247.58,248.01,247.58,247.91,7056.0,217.8387,218.2171,217.8387,218.1291,7056.0
2021-07-23 11:50:00,247.88,248.14,247.88,247.89,9674.0,218.1027,218.3315,218.1027,218.1115,9674.0
2021-07-23 11:55:00,247.82,247.98,247.45,247.51,15392.0,218.0499,218.1907,217.7244,217.7771,15392.0
2021-07-23 12:00:00,247.49,248.03,247.49,248.0,8837.0,217.7596,218.2347,217.7596,218.2083,8837.0
2021-07-23 12:05:00,247.88,248.07,247.74,248.07,10753.0,218.1027,218.2699,217.9795,218.2699,10753.0
2021-07-23 12:10:00,248.08,248.14,247.81,247.9,4206.0,218.2787,218.3315,218.0411,218.1203,4206.0
2021-07-23 12:15:00,247.92,247.99,247.74,247.75,4443.0,218.1379,218.1995,217.9795,217.9883,4443.0
2021-07-23 12:20:00,247.77,247.88,247.77,247.83,3500.0,218.0059,218.1027,218.0059,218.0587,3500.0
2021-07-23 12:25:00,247.83,247.9,247.69,247.85,6728.0,218.0587,218.1203,217.9355,218.0763,6728.0
2021-07-23 12:30:00,247.79,248.05,247.79,248.05,5240.0,218.0235,218.2523,218.0235,218.2523,5240.0
2021-07-23 12:35:00,248.06,248.14,247.96,248.1,14090.0,218.2611,218.3315,218.1731,218.2963,14090.0
2021-07-23 12:40:00,248.11,248.29,248.02,248.24,5514.0,218.3051,218.4634,218.2259,218.4195,5514.0
2021-07-23 12:45:00,248.27,248.27,248.09,248.11,4594.0,218.4459,218.4459,218.2875,218.3051,4594.0
2021-07-23 12:50:00,248.17,248.25,248.1,248.19,7937.0,218.3579,218.4283,218.2963,218.3755,7937.0
2021-07-23 12:55:00,248.19,248.24,247.98,248.0,5642.0,218.3755,218.4195,218.1907,218.2083,5642.0
2021-07-23 13:00:00,248.0,248.19,247.97,248.16,5554.0,218.2083,218.3755,218.1819,218.3491,5554.0
2021-07-23 13:05:00,248.14,248.25,248.1,248.15,6619.0,218.3315,218.4283,218.2963,218.3403,6619.0
2021-07-23 13:10:00,248.2,248.23,248.1,248.22,9815.0,218.3843,218.4107,218.2963,218.4019,9815.0
2021-07-23 13:15:00,248.22,248.39,248.21,248.34,5217.0,218.4019,218.5514,218.3931,218.5074,5217.0
2021-07-23 13:20:00,248.35,248.43,248.24,248.28,7327.0,218.5162,218.5866,218.4195,218.4546,7327.0
2021-07-23 13:25:00,248.28,248.56,248.24,248.5,18046.0,218.4546,218.701,218.4195,218.6482,18046.0
2021-07-23 13:30:00,248.5,248.53,248.4,248.4,5758.0,218.6482,218.6746,218.5602,218.5602,5758.0
2021-07-23 13:35:00,248.38,248.38,248.24,248.26,5186.0,218.5426,218.5426,218.4195,218.4371,5186.0
2021-07-23 13:40:00,248.23,248.43,248.2,248.39,3354.0,218.4107,218.5866,218.3843,218.5514,3354.0
2021-07-23 13:45:00,248.37,248.37,248.2,248.32,7900.0,218.5338,218.5338,218.3843,218.4898,7900.0
2021-07-23 13:50:00,248.28,248.33,248.04,248.15,6125.0,218.4546,218.4986,218.2435,218.3403,6125.0
2021-07-23 13:55:00,248.17,248.23,248.09,248.14,4298.0,218.3579,218.4107,218.2875,218.3315,4298.0
2021-07-23 14:00:00,248.08,248.08,247.88,247.93,5574.0,218.2787,218.2787,218.1027,218.1467,5574.0
2021-07-23 14:05:00,247.91,247.91,247.54,247.66,9295.0,218.1291,218.1291,217.8035,217.9091,9295.0
2021-07-23 14:10:00,247.79,247.86,247.69,247.77,5650.0,218.0235,218.0851,217.9355,218.0059,5650.0
2021-07-23 14:15:00,247.77,247.77,247.55,247.55,5976.0,218.0059,218.0059,217.8123,217.8123,5976.0
2021-07-23 14:20:00,247.54,247.62,247.49,247.52,6667.0,217.8035,217.8739,217.7596,217.7859,6667.0
2021-07-23 14:25:00,247.5,247.5,247.19,247.32,10779.0,217.7683,217.7683,217.4956,217.61,10779.0
2021-07-23 14:30:00,247.3,247.33,247.07,247.14,6181.0,217.5924,217.6188,217.39,217.4516,6181.0
2021-07-23 14:35:00,247.16,247.16,246.96,247.09,6221.0,217.4692,217.4692,217.2932,217.4076,6221.0
2021-07-23 14:40:00,247.05,247.27,247.04,247.18,17881.0,217.3724,217.566,217.3636,217.4868,17881.0
2021-07-23 14:45:00,247.18,247.2,246.98,247.02,5442.0,217.4868,217.5044,217.3108,217.346,5442.0
2021-07-23 14:50:00,246.99,247.06,246.91,247.06,5864.0,217.3196,217.3812,217.2492,217.3812,5864.0
2021-07-23 14:55:00,247.07,247.13,246.94,247.02,6187.0,217.39,217.4428,217.2756,217.346,6187.0
2021-07-23 15:00:00,247.02,247.02,246.74,246.83,5584.0,217.346,217.346,217.0996,217.1788,5584.0
2021-07-23 15:05:00,246.87,247.0,246.84,246.98,4012.0,217.214,217.3284,217.1876,217.3108,4012.0
2021-07-23 15:10:00,246.98,246.99,246.81,246.87,6143.0,217.3108,217.3196,217.1612,217.214,6143.0
2021-07-23 15:15:00,246.84,247.0,246.77,246.96,7207.0,217.1876,217.3284,217.126,217.2932,7207.0
2021-07-23 15:20:00,246.98,247.05,246.8,246.91,10620.0,217.3108,217.3724,217.1524,217.2492,10620.0
2021-07-23 15:25:00,246.9,247.34,246.81,247.34,7569.0,217.2404,217.6276,217.1612,217.6276,7569.0
2021-07-23 15:30:00,247.36,247.51,247.34,247.42,14165.0,217.6452,217.7771,217.6276,217.698,14165.0
2021-07-23 15:35:00,247.37,247.69,247.29,247.64,13198.0,217.654,217.9355,217.5836,217.8915,13198.0
2021-07-23 15:40:00,247.69,248.03,247.69,247.95,18759.0,217.9355,218.2347,217.9355,218.1643,18759.0
2021-07-23 15:45:00,247.91,248.07,247.81,248.03,20803.0,218.1291,218.2699,218.0411,218.2347,20803.0
2021-07-23 15:50:00,247.95,248.0,247.63,247.83,39845.0,218.1643,218.2083,217.8827,218.0587,39845.0
2021-07-23 15:55:00,247.73,247.94,247.56,247.71,76017.0,217.9707,218.1555,217.8211,217.9531,76017.0
2021-07-26 09:30:00,247.8,248.26,246.68,248.02,25478.0,218.0323,218.4371,217.0469,218.2259,25478.0
2021-07-26 09:35:00,248.06,248.39,246.82,247.01,7518.0,218.2611,218.5514,217.17,217.3372,7518.0
2021-07-26 09:40:00,247.01,247.68,246.86,247.5,7868.0,217.3372,217.9267,217.2052,217.7683,7868.0
2021-07-26 09:45:00,247.6,247.71,246.38,246.4,7865.0,217.8563,217.9531,216.7829,216.8005,7865.0
2021-07-26 09:50:00,246.55,246.71,246.06,246.24,6622.0,216.9325,217.0733,216.5013,216.6597,6622.0
2021-07-26 09:55:00,246.17,246.22,245.7,245.77,8555.0,216.5981,216.6421,216.1846,216.2462,8555.0
2021-07-26 10:00:00,245.83,246.05,245.51,245.65,8062.0,216.299,216.4925,216.0174,216.1406,8062.0
2021-07-26 10:05:00,245.65,246.12,245.55,246.06,8011.0,216.1406,216.5541,216.0526,216.5013,8011.0
2021-07-26 10:10:00,246.19,246.54,246.14,246.52,7360.0,216.6157,216.9237,216.5717,216.9061,7360.0
2021-07-26 10:15:00,246.48,246.56,246.35,246.5,8084.0,216.8709,216.9413,216.7565,216.8885,8084.0
2021-07-26 10:20:00,246.5,246.5,245.98,246.02,5898.0,216.8885,216.8885,216.4309,216.4661,5898.0
2021-07-26 10:25:00,245.94,246.25,245.94,246.16,6534.0,216.3957,216.6685,216.3957,216.5893,6534.0
2021-07-26 10:30:00,246.17,246.17,245.77,245.78,19300.0,216.5981,216.5981,216.2462,216.255,19300.0
2021-07-26 10:35:00,245.79,246.21,245.78,246.0,10857.0,216.2638,216.6333,216.255,216.4485,10857.0
2021-07-26 10:40:00,246.0,246.02,245.63,245.65,8952.0,216.4485,216.4661,216.123,216.1406,8952.0
2021-07-26 10:45:00,245.73,246.05,245.73,245.97,8834.0,216.211,216.4925,216.211,216.4221,8834.0
2021-07-26 10:50:00,245.92,246.01,245.73,245.95,8678.0,216.3782,216.4573,216.211,216.4045,8678.0
2021-07-26 10:55:00,245.98,246.36,245.94,246.22,12528.0,216.4309,216.7653,216.3957,216.6421,12528.0
2021-07-26 11:00:00,246.23,246.29,245.98,246.17,15229.0,216.6509,216.7037,216.4309,216.5981,15229.0
2021-07-26 11:05:00,246.17,246.24,246.05,246.19,15262.0,216.5981,216.6597,216.4925,216.6157,15262.0
2021-07-26 11:10:00,246.2,246.25,246.09,246.18,5025.0,216.6245,216.6685,216.5277,216.6069,5025.0
2021-07-26 11:15:00,246.12,246.18,245.97,245.99,5948.0,216.5541,216.6069,216.4221,216.4397,5948.0
2021-07-26 11:20:00,245.93,246.16,245.86,246.02,7581.0,216.3869,216.5893,216.3254,216.4661,7581.0
2021-07-26 11:25:00,246.06,246.29,246.06,246.2,11190.0,216.5013,216.7037,216.5013,216.6245,11190.0
2021-07-26 11:30:00,246.26,246.26,246.02,246.12,9366.0,216.6773,216.6773,216.4661,216.5541,9366.0
2021-07-26 11:35:00,246.09,246.15,245.81,245.92,7611.0,216.5277,216.5805,216.2814,216.3782,7611.0
2021-07-26 11:40:00,245.92,245.92,245.64,245.8,6751.0,216.3782,216.3782,216.1318,216.2726,6751.0
2021-07-26 11:45:00,245.81,246.16,245.77,246.01,9205.0,216.2814,216.5893,216.2462,216.4573,9205.0
2021-07-26 11:50:00,245.99,246.08,245.93,245.99,6570.0,216.4397,216.5189,216.3869,216.4397,6570.0
2021-07-26 11:55:00,246.01,246.15,246.0,246.02,12280.0,216.4573,216.5805,216.4485,216.4661,12280.0
2021-07-26 12:00:00,246.0,246.1,245.91,245.97,10559.0,216.4485,216.5365,216.3694,216.4221,10559.0
2021-07-26 12:05:00,246.01,246.01,245.83,245.83,3396.0,216.4573,216.4573,216.299,216.299,3396.0
2021-07-26 12:10:00,245.8,245.82,245.73,245.75,2451.0,216.2726,216.2902,216.211,216.2286,2451.0
2021-07-26 12:15:00,245.79,245.93,245.75,245.93,3875.0,216.2638,216.3869,216.2286,216.3869,3875.0
2021-07-26 12:20:00,245.92,245.92,245.55,245.66,5022.0,216.3782,216.3782,216.0526,216.1494,5022.0
2021-07-26 12:25:00,245.6,245.6,245.39,245.39,6261.0,216.0966,216.0966,215.9118,215.9118,6261.0
2021-07-26 12:30:00,245.33,245.34,245.11,245.25,6860.0,215.859,215.8678,215.6655,215.7886,6860.0
2021-07-26 12:35:00,245.21,245.26,244.94,245.01,9513.0,215.7534,215.7974,215.5159,215.5775,9513.0
2021-07-26 12:40:00,245.05,245.31,245.01,245.31,5714.0,215.6127,215.8414,215.5775,215.8414,5714.0
2021-07-26 12:45:00,245.24,245.38,245.14,245.32,4825.0,215.7798,215.903,215.6919,215.8502,4825.0
2021-07-26 12:50:00,245.36,245.43,245.32,245.43,3657.0,215.8854,215.947,215.8502,215.947,3657.0
2021-07-26 12:55:00,245.36,245.46,245.31,245.37,4635.0,215.8854,215.9734,215.8414,215.8942,4635.0
2021-07-26 13:00:00,245.37,245.41,245.24,245.33,4308.0,215.8942,215.9294,215.7798,215.859,4308.0
2021-07-26 13:05:00,245.38,245.4,245.33,245.37,2035.0,215.903,215.9206,215.859,215.8942,2035.0
2021-07-26 13:10:00,245.4,245.51,245.37,245.5,7860.0,215.9206,216.0174,215.8942,216.0086,7860.0
2021-07-26 13:15:00,245.5,245.81,245.48,245.79,4819.0,216.0086,216.2814,215.991,216.2638,4819.0
2021-07-26 13:20:00,245.78,245.78,245.63,245.63,6282.0,216.255,216.255,216.123,216.123,6282.0
2021-07-26 13:25:00,245.58,245.59,245.4,245.44,10456.0,216.079,216.0878,215.9206,215.9558,10456.0
2021-07-26 13:30:00,245.45,245.59,245.39,245.45,8963.0,215.9646,216.0878,215.9118,215.9646,8963.0
2021-07-26 13:35:00,245.45,245.49,245.43,245.47,1200.0,215.9646,215.9998,215.947,215.9822,1200.0
2021-07-26 13:40:00,245.5,245.73,245.49,245.71,2578.0,216.0086,216.211,215.9998,216.1934,2578.0
2021-07-26 13:45:00,245.79,246.0,245.79,246.0,6391.0,216.2638,216.4485,216.2638,216.4485,6391.0
2021-07-26 13:50:00,246.0,246.02,245.88,245.97,7131.0,216.4485,216.4661,216.343,216.4221,7131.0
2021-07-26 13:55:00,245.97,246.01,245.83,245.89,3500.0,216.4221,216.4573,216.299,216.3518,3500.0
2021-07-26 14:00:00,245.89,245.99,245.71,245.79,13326.0,216.3518,216.4397,216.1934,216.2638,13326.0
2021-07-26 14:05:00,245.82,246.0,245.8,245.91,4415.0,216.2902,216.4485,216.2726,216.3694,4415.0
2021-07-26 14:10:00,245.9,245.9,245.75,245.75,3405.0,216.3606,216.3606,216.2286,216.2286,3405.0
2021-07-26 14:15:00,245.7,245.77,245.64,245.75,5049.0,216.1846,216.2462,216.1318,216.2286,5049.0
2021-07-26 14:20:00,245.7,245.71,245.52,245.62,5268.0,216.1846,216.1934,216.0262,216.1142,5268.0
2021-07-26 14:25:00,245.65,245.67,245.55,245.56,3132.0,216.1406,216.1582,216.0526,216.0614,3132.0
2021-07-26 14:30:00,245.61,245.79,245.6,245.72,8560.0,216.1054,216.2638,216.0966,216.2022,8560.0
2021-07-26 14:35:00,245.72,245.84,245.69,245.8,3885.0,216.2022,216.3078,216.1758,216.2726,3885.0
2021-07-26 14:40:00,245.86,245.94,245.67,245.83,5534.0,216.3254,216.3957,216.1582,216.299,5534.0
2021-07-26 14:45:00,245.75,245.89,245.7,245.7,5172.0,216.2286,216.3518,216.1846,216.1846,5172.0
2021-07-26 14:50:00,245.66,245.76,245.62,245.73,4736.0,216.1494,216.2374,216.1142,216.211,4736.0
2021-07-26 14:55:00,245.75,245.83,245.75,245.79,9871.0,216.2286,216.299,216.2286,216.2638,9871.0
2021-07-26 15:00:00,245.83,245.85,245.74,245.81,5763.0,216.299,216.3166,216.2198,216.2814,5763.0
2021-07-26 15:05:00,245.81,245.81,245.62,245.68,7031.0,216.2814,216.2814,216.1142,216.167,7031.0
2021-07-26 15:10:00,245.71,245.75,245.57,245.61,4348.0,216.1934,216.2286,216.0702,216.1054,4348.0
2021-07-26 15:15:00,245.59,245.61,245.39,245.45,5737.0,216.0878,216.1054,215.9118,215.9646,5737.0
2021-07-26 15:20:00,245.42,245.45,245.17,245.38,8548.0,215.9382,215.9646,215.7182,215.903,8548.0
2021-07-26 15:25:00,245.35,245.41,245.2,245.24,5348.0,215.8766,215.9294,215.7446,215.7798,5348.0
2021-07-26 15:30:00,245.23,245.37,245.14,245.14,18945.0,215.771,215.8942,215.6919,215.6919,18945.0
2021-07-26 15:35:00,245.16,245.3,245.06,245.13,11378.0,215.7094,215.8326,215.6215,215.6831,11378.0
2021-07-26 15:40:00,245.11,245.14,244.89,244.96,20105.0,215.6655,215.6919,215.4719,215.5335,20105.0
2021-07-26 15:45:00,244.96,245.13,244.83,245.11,27057.0,215.5335,215.6831,215.4191,215.6655,27057.0
2021-07-26 15:50:00,245.13,245.29,245.0,245.17,43822.0,215.6831,215.8238,215.5687,215.7182,43822.0
2021-07-26 15:55:00,245.01,245.15,244.81,245.11,66031.0,215.5775,215.7006,215.4015,215.6655,66031.0
2021-07-27 09:30:00,244.98,244.98,244.05,244.31,57925.0,215.5511,215.5511,214.7328,214.9616,57925.0
2021-07-27 09:35:00,244.22,244.45,243.7,244.18,29472.0,214.8824,215.0847,214.4248,214.8472,29472.0
2021-07-27 09:40:00,244.27,244.4,243.73,243.73,39437.0,214.9264,215.0407,214.4512,214.4512,39437.0
2021-07-27 09:45:00,243.79,243.94,243.38,243.54,14451.0,214.504,214.636,214.1433,214.2841,14451.0
2021-07-27 09:50:00,243.58,244.07,243.53,243.97,18793.0,214.3193,214.7504,214.2753,214.6624,18793.0
2021-07-27 09:55:00,243.87,244.17,243.87,244.05,16034.0,214.5744,214.8384,214.5744,214.7328,16034.0
2021-07-27 10:00:00,244.12,244.24,243.85,243.92,20599.0,214.7944,214.9,214.5568,214.6184,20599.0
2021-07-27 10:05:00,243.85,243.97,243.48,243.58,14807.0,214.5568,214.6624,214.2313,214.3193,14807.0
2021-07-27 10:10:00,243.68,244.28,243.59,244.0,19977.0,214.4072,214.9352,214.328,214.6888,19977.0
2021-07-27 10:15:00,244.0,244.81,243.98,244.81,21369.0,214.6888,215.4015,214.6712,215.4015,21369.0
2021-07-27 10:20:00,244.77,245.46,244.71,245.37,4494.0,215.3663,215.9734,215.3135,215.8942,4494.0
2021-07-27 10:25:00,245.38,245.41,244.67,244.71,12890.0,215.903,215.9294,215.2783,215.3135,12890.0
2021-07-27 10:30:00,244.7,244.7,244.25,244.3,12524.0,215.3047,215.3047,214.9088,214.9528,12524.0
2021-07-27 10:35:00,244.25,244.83,244.2,244.83,10492.0,214.9088,215.4191,214.8648,215.4191,10492.0
2021-07-27 10:40:00,244.85,244.86,244.72,244.82,10592.0,215.4367,215.4455,215.3223,215.4103,10592.0
2021-07-27 10:45:00,244.69,244.81,244.54,244.54,9645.0,215.2959,215.4015,215.1639,215.1639,9645.0
2021-07-27 10:50:00,244.56,244.56,243.81,243.81,11443.0,215.1815,215.1815,214.5216,214.5216,11443.0
2021-07-27 10:55:00,243.94,244.38,243.93,244.06,11072.0,214.636,215.0231,214.6272,214.7416,11072.0
2021-07-27 11:00:00,244.05,244.58,244.05,244.39,7549.0,214.7328,215.1991,214.7328,215.0319,7549.0
2021-07-27 11:05:00,244.44,244.45,244.22,244.34,9773.0,215.0759,215.0847,214.8824,214.988,9773.0
2021-07-27 11:10:00,244.41,244.59,244.26,244.53,8912.0,215.0495,215.2079,214.9176,215.1551,8912.0
2021-07-27 11:15:00,244.54,245.24,244.52,244.98,7960.0,215.1639,215.7798,215.1463,215.5511,7960.0
2021-07-27 11:20:00,244.9,245.09,244.75,245.0,13814.0,215.4807,215.6479,215.3487,215.5687,13814.0
2021-07-27 11:25:00,245.01,245.01,244.66,244.69,19939.0,215.5775,215.5775,215.2695,215.2959,19939.0
2021-07-27 11:30:00,244.65,244.74,244.53,244.53,13332.0,215.2607,215.3399,215.1551,215.1551,13332.0
2021-07-27 11:35:00,244.5,244.79,244.38,244.67,23110.0,215.1287,215.3839,215.0231,215.2783,23110.0
2021-07-27 11:40:00,244.66,245.01,244.66,244.86,28048.0,215.2695,215.5775,215.2695,215.4455,28048.0
2021-07-27 11:45:00,244.92,244.97,244.78,244.83,25403.0,215.4983,215.5423,215.3751,215.4191,25403.0
2021-07-27 11:50:00,244.89,244.91,244.51,244.62,20175.0,215.4719,215.4895,215.1375,215.2343,20175.0
2021-07-27 11:55:00,244.62,244.72,244.44,244.55,19944.0,215.2343,215.3223,215.0759,215.1727,19944.0
2021-07-27 12:00:00,244.55,244.78,244.54,244.67,8663.0,215.1727,215.3751,215.1639,215.2783,8663.0
2021-07-27 12:05:00,244.7,244.85,244.63,244.78,12539.0,215.3047,215.4367,215.2431,215.3751,12539.0
2021-07-27 12:10:00,244.78,244.84,244.48,244.58,11399.0,215.3751,215.4279,215.1111,215.1991,11399.0
2021-07-27 12:15:00,244.6,244.97,244.57,244.87,14387.0,215.2167,215.5423,215.1903,215.4543,14387.0
2021-07-27 12:20:00,244.88,245.01,244.81,244.92,11762.0,215.4631,215.5775,215.4015,215.4983,11762.0
2021-07-27 12:25:00,244.93,245.3,244.89,245.3,11757.0,215.5071,215.8326,215.4719,215.8326,11757.0
2021-07-27 12:30:00,245.23,245.61,245.23,245.47,10518.0,215.771,216.1054,215.771,215.9822,10518.0
2021-07-27 12:35:00,245.48,245.49,244.88,244.93,17588.0,215.991,215.9998,215.4631,215.5071,17588.0
2021-07-27 12:40:00,244.93,244.99,244.79,244.91,8070.0,215.5071,215.5599,215.3839,215.4895,8070.0
2021-07-27 12:45:00,244.82,244.9,244.63,244.68,15211.0,215.4103,215.4807,215.2431,215.2871,15211.0
2021-07-27 12:50:00,244.66,244.86,244.64,244.8,7479.0,215.2695,215.4455,215.2519,215.3927,7479.0
2021-07-27 12:55:00,244.82,244.86,244.69,244.8,5223.0,215.4103,215.4455,215.2959,215.3927,5223.0
2021-07-27 13:00:00,244.85,244.86,244.57,244.62,7972.0,215.4367,215.4455,215.1903,215.2343,7972.0
2021-07-27 13:05:00,244.6,244.68,244.41,244.5,10921.0,215.2167,215.2871,215.0495,215.1287,10921.0
2021-07-27 13:10:00,244.5,244.52,244.35,244.36,10296.0,215.1287,215.1463,214.9968,215.0056,10296.0
2021-07-27 13:15:00,244.36,244.66,244.22,244.54,12764.0,215.0056,215.2695,214.8824,215.1639,12764.0
2021-07-27 13:20:00,244.54,244.54,244.25,244.49,7000.0,215.1639,215.1639,214.9088,215.1199,7000.0
2021-07-27 13:25:00,244.51,244.54,244.34,244.49,8086.0,215.1375,215.1639,214.988,215.1199,8086.0
2021-07-27 13:30:00,244.49,244.53,244.07,244.26,29973.0,215.1199,215.1551,214.7504,214.9176,29973.0
2021-07-27 13:35:00,244.29,244.86,244.29,244.84,9177.0,214.944,215.4455,214.944,215.4279,9177.0
2021-07-27 13:40:00,244.84,244.86,244.41,244.59,9222.0,215.4279,215.4455,215.0495,215.2079,9222.0
2021-07-27 13:45:00,244.56,244.56,244.28,244.28,7797.0,215.1815,215.1815,214.9352,214.9352,7797.0
2021-07-27 13:50:00,244.23,244.24,243.99,244.06,7687.0,214.8912,214.9,214.68,214.7416,7687.0
2021-07-27 13:55:00,244.07,244.11,243.72,243.88,23686.0,214.7504,214.7856,214.4424,214.5832,23686.0
2021-07-27 14:00:00,243.92,244.12,243.92,244.03,13971.0,214.6184,214.7944,214.6184,214.7152,13971.0
2021-07-27 14:05:00,244.03,244.06,243.79,244.01,7928.0,214.7152,214.7416,214.504,214.6976,7928.0
2021-07-27 14:10:00,244.02,244.09,243.91,244.08,11065.0,214.7064,214.768,214.6096,214.7592,11065.0
2021-07-27 14:15:00,244.11,244.25,244.04,244.04,9769.0,214.7856,214.9088,214.724,214.724,9769.0
2021-07-27 14:20:00,244.1,244.17,244.06,244.08,18433.0,214.7768,214.8384,214.7416,214.7592,18433.0
2021-07-27 14:25:00,244.1,244.13,243.96,244.13,9637.0,214.7768,214.8032,214.6536,214.8032,9637.0
2021-07-27 14:30:00,244.17,244.17,243.9,243.97,9924.0,214.8384,214.8384,214.6008,214.6624,9924.0
2021-07-27 14:35:00,243.92,244.0,243.79,243.82,8794.0,214.6184,214.6888,214.504,214.5304,8794.0
2021-07-27 14:40:00,243.78,244.0,243.78,243.88,7254.0,214.4952,214.6888,214.4952,214.5832,7254.0
2021-07-27 14:45:00,243.93,244.21,243.93,244.14,11450.0,214.6272,214.8736,214.6272,214.812,11450.0
2021-07-27 14:50:00,244.16,244.18,243.99,244.08,8548.0,214.8296,214.8472,214.68,214.7592,8548.0
2021-07-27 14:55:00,244.05,244.31,244.05,244.3,12235.0,214.7328,214.9616,214.7328,214.9528,12235.0
2021-07-27 15:00:00,244.29,244.34,244.14,244.14,9704.0,214.944,214.988,214.812,214.812,9704.0
2021-07-27 15:05:00,244.16,244.17,243.97,244.17,6784.0,214.8296,214.8384,214.6624,214.8384,6784.0
2021-07-27 15:10:00,244.21,244.21,243.99,244.01,13248.0,214.8736,214.8736,214.68,214.6976,13248.0
2021-07-27 15:15:00,244.01,244.07,243.94,244.05,15042.0,214.6976,214.7504,214.636,214.7328,15042.0
2021-07-27 15:20:00,244.05,244.11,243.93,244.05,19179.0,214.7328,214.7856,214.6272,214.7328,19179.0
2021-07-27 15:25:00,244.05,244.05,243.83,243.97,9994.0,214.7328,214.7328,214.5392,214.6624,9994.0
2021-07-27 15:30:00,244.0,244.03,243.86,243.86,16990.0,214.6888,214.7152,214.5656,214.5656,16990.0
2021-07-27 15:35:00,243.9,244.12,243.88,244.01,16154.0,214.6008,214.7944,214.5832,214.6976,16154.0
2021-07-27 15:40:00,243.97,243.98,243.63,243.92,34851.0,214.6624,214.6712,214.3632,214.6184,34851.0
2021-07-27 15:45:00,244.05,244.28,244.02,244.28,10148.0,214.7328,214.9352,214.7064,214.9352,10148.0
2021-07-27 15:50:00,244.24,244.52,244.2,244.45,24463.0,214.9,215.1463,214.8648,215.0847,24463.0
2021-07-27 15:55:00,244.42,244.71,244.41,244.68,35902.0,215.0583,215.3135,215.0495,215.2871,35902.0
2021-07-28 09:30:00,244.68,244.69,243.88,244.57,39804.0,215.2871,215.2959,214.5832,215.1903,39804.0
2021-07-28 09:35:00,244.78,246.16,244.75,246.16,15900.0,215.3751,216.5893,215.3487,216.5893,15900.0
2021-07-28 09:40:00,246.04,247.49,245.89,247.08,18619.0,216.4837,217.7596,216.3518,217.3988,18619.0
2021-07-28 09:45:00,247.15,247.66,247.06,247.44,10299.0,217.4604,217.9091,217.3812,217.7156,10299.0
2021-07-28 09:50:00,247.44,247.52,246.97,247.41,9940.0,217.7156,217.7859,217.302,217.6892,9940.0
2021-07-28 09:55:00,247.49,247.63,247.07,247.23,23267.0,217.7596,217.8827,217.39,217.5308,23267.0
2021-07-28 10:00:00,247.25,247.7,247.12,247.51,28801.0,217.5484,217.9443,217.434,217.7771,28801.0
2021-07-28 10:05:00,247.49,247.56,246.06,246.2,14887.0,217.7596,217.8211,216.5013,216.6245,14887.0
2021-07-28 10:10:00,246.2,246.52,245.85,246.52,7330.0,216.6245,216.9061,216.3166,216.9061,7330.0
2021-07-28 10:15:00,246.51,246.58,246.32,246.44,7958.0,216.8973,216.9589,216.7301,216.8357,7958.0
2021-07-28 10:20:00,246.44,246.44,245.85,245.93,8971.0,216.8357,216.8357,216.3166,216.3869,8971.0
2021-07-28 10:25:00,246.0,246.73,246.0,246.73,6579.0,216.4485,217.0908,216.4485,217.0908,6579.0
2021-07-28 10:30:00,246.57,247.24,246.55,246.81,8242.0,216.9501,217.5396,216.9325,217.1612,8242.0
2021-07-28 10:35:00,246.73,246.81,246.16,246.36,13355.0,217.0908,217.1612,216.5893,216.7653,13355.0
2021-07-28 10:40:00,246.37,246.46,245.64,245.68,7994.0,216.7741,216.8533,216.1318,216.167,7994.0
2021-07-28 10:45:00,245.64,245.65,245.17,245.17,3701.0,216.1318,216.1406,215.7182,215.7182,3701.0
2021-07-28 10:50:00,245.26,245.49,245.04,245.06,8613.0,215.7974,215.9998,215.6039,215.6215,8613.0
2021-07-28 10:55:00,245.06,245.22,245.01,245.16,4330.0,215.6215,215.7622,215.5775,215.7094,4330.0
2021-07-28 11:00:00,245.11,245.25,244.9,245.15,4806.0,215.6655,215.7886,215.4807,215.7006,4806.0
2021-07-28 11:05:00,245.15,245.21,244.69,244.72,4701.0,215.7006,215.7534,215.2959,215.3223,4701.0
2021-07-28 11:10:00,244.78,244.91,244.53,244.69,7612.0,215.3751,215.4895,215.1551,215.2959,7612.0
2021-07-28 11:15:00,244.56,244.74,244.49,244.73,8617.0,215.1815,215.3399,215.1199,215.3311,8617.0
2021-07-28 11:20:00,244.74,244.77,244.28,244.42,5700.0,215.3399,215.3663,214.9352,215.0583,5700.0
2021-07-28 11:25:00,244.33,244.53,244.29,244.51,5652.0,214.9792,215.1551,214.944,215.1375,5652.0
2021-07-28 11:30:00,244.53,245.05,244.53,244.73,6575.0,215.1551,215.6127,215.1551,215.3311,6575.0
2021-07-28 11:35:00,244.69,244.85,244.41,244.59,3492.0,215.2959,215.4367,215.0495,215.2079,3492.0
2021-07-28 11:40:00,244.54,244.8,244.41,244.72,6430.0,215.1639,215.3927,215.0495,215.3223,6430.0
2021-07-28 11:45:00,244.79,244.93,244.53,244.61,4184.0,215.3839,215.5071,215.1551,215.2255,4184.0
2021-07-28 11:50:00,244.53,244.6,244.44,244.55,2725.0,215.1551,215.2167,215.0759,215.1727,2725.0
2021-07-28 11:55:00,244.57,244.62,244.48,244.49,2809.0,215.1903,215.2343,215.1111,215.1199,2809.0
2021-07-28 12:00:00,244.46,244.47,244.27,244.39,6420.0,215.0935,215.1023,214.9264,215.0319,6420.0
2021-07-28 12:05:00,244.42,244.52,244.32,244.36,6222.0,215.0583,215.1463,214.9704,215.0056,6222.0
2021-07-28 12:10:00,244.34,244.54,244.31,244.31,8260.0,214.988,215.1639,214.9616,214.9616,8260.0
2021-07-28 12:15:00,244.27,244.41,244.2,244.37,3502.0,214.9264,215.0495,214.8648,215.0143,3502.0
2021-07-28 12:20:00,244.23,244.23,244.05,244.09,5540.0,214.8912,214.8912,214.7328,214.768,5540.0
2021-07-28 12:25:00,244.04,244.06,243.82,243.96,7854.0,214.724,214.7416,214.5304,214.6536,7854.0
2021-07-28 12:30:00,244.02,244.09,243.91,244.01,5141.0,214.7064,214.768,214.6096,214.6976,5141.0
2021-07-28 12:35:00,244.03,244.15,243.92,244.15,5094.0,214.7152,214.8208,214.6184,214.8208,5094.0
2021-07-28 12:40:00,244.11,244.15,243.95,243.98,5702.0,214.7856,214.8208,214.6448,214.6712,5702.0
2021-07-28 12:45:00,243.95,243.98,243.79,243.94,5742.0,214.6448,214.6712,214.504,214.636,5742.0
2021-07-28 12:50:00,243.98,244.12,243.98,244.0,5926.0,214.6712,214.7944,214.6712,214.6888,5926.0
2021-07-28 12:55:00,244.01,244.13,243.84,244.09,8500.0,214.6976,214.8032,214.548,214.768,8500.0
2021-07-28 13:00:00,244.05,244.15,243.92,243.98,5307.0,214.7328,214.8208,214.6184,214.6712,5307.0
2021-07-28 13:05:00,243.96,244.1,243.92,244.04,2747.0,214.6536,214.7768,214.6184,214.724,2747.0
2021-07-28 13:10:00,244.08,244.16,243.96,243.97,4496.0,214.7592,214.8296,214.6536,214.6624,4496.0
2021-07-28 13:15:00,243.97,244.1,243.96,244.03,8515.0,214.6624,214.7768,214.6536,214.7152,8515.0
2021-07-28 13:20:00,244.0,244.06,243.83,243.91,3715.0,214.6888,214.7416,214.5392,214.6096,3715.0
2021-07-28 13:25:00,243.89,243.94,243.82,243.87,6822.0,214.592,214.636,214.5304,214.5744,6822.0
2021-07-28 13:30:00,243.86,244.04,243.84,243.94,4816.0,214.5656,214.724,214.548,214.636,4816.0
2021-07-28 13:35:00,243.99,244.14,243.93,244.0,6024.0,214.68,214.812,214.6272,214.6888,6024.0
2021-07-28 13:40:00,244.0,244.16,244.0,244.13,7471.0,214.6888,214.8296,214.6888,214.8032,7471.0
2021-07-28 13:45:00,244.09,244.26,244.09,244.14,6745.0,214.768,214.9176,214.768,214.812,6745.0
2021-07-28 13:50:00,244.18,244.18,243.95,243.96,5027.0,214.8472,214.8472,214.6448,214.6536,5027.0
2021-07-28 13:55:00,243.96,244.06,243.85,244.03,6287.0,214.6536,214.7416,214.5568,214.7152,6287.0
2021-07-28 14:00:00,244.08,244.28,243.58,243.96,18127.0,214.7592,214.9352,214.3193,214.6536,18127.0
2021-07-28 14:05:00,243.91,244.11,243.88,243.94,5613.0,214.6096,214.7856,214.5832,214.636,5613.0
2021-07-28 14:10:00,244.0,244.42,244.0,244.22,7344.0,214.6888,215.0583,214.6888,214.8824,7344.0
2021-07-28 14:15:00,244.22,244.27,244.05,244.08,7801.0,214.8824,214.9264,214.7328,214.7592,7801.0
2021-07-28 14:20:00,243.94,244.09,243.85,243.96,6958.0,214.636,214.768,214.5568,214.6536,6958.0
2021-07-28 14:25:00,243.96,244.05,243.86,243.93,4477.0,214.6536,214.7328,214.5656,214.6272,4477.0
2021-07-28 14:30:00,243.93,243.93,243.72,243.85,4154.0,214.6272,214.6272,214.4424,214.5568,4154.0
2021-07-28 14:35:00,243.81,244.11,243.51,244.04,10201.0,214.5216,214.7856,214.2577,214.724,10201.0
2021-07-28 14:40:00,244.03,244.16,243.89,243.98,6977.0,214.7152,214.8296,214.592,214.6712,6977.0
2021-07-28 14:45:00,244.02,244.43,244.0,244.43,4069.0,214.7064,215.0671,214.6888,215.0671,4069.0
2021-07-28 14:50:00,244.38,244.47,244.13,244.2,6851.0,215.0231,215.1023,214.8032,214.8648,6851.0
2021-07-28 14:55:00,244.22,244.43,244.21,244.39,5453.0,214.8824,215.0671,214.8736,215.0319,5453.0
2021-07-28 15:00:00,244.39,244.7,244.16,244.29,12341.0,215.0319,215.3047,214.8296,214.944,12341.0
2021-07-28 15:05:00,244.28,244.45,244.17,244.36,4512.0,214.9352,215.0847,214.8384,215.0056,4512.0
2021-07-28 15:10:00,244.42,244.69,244.38,244.69,6174.0,215.0583,215.2959,215.0231,215.2959,6174.0
2021-07-28 15:15:00,244.69,244.84,244.53,244.69,11137.0,215.2959,215.4279,215.1551,215.2959,11137.0
2021-07-28 15:20:00,244.71,244.75,244.52,244.57,5826.0,215.3135,215.3487,215.1463,215.1903,5826.0
2021-07-28 15:25:00,244.61,244.73,244.6,244.68,8556.0,215.2255,215.3311,215.2167,215.2871,8556.0
2021-07-28 15:30:00,244.66,244.98,244.66,244.78,17772.0,215.2695,215.5511,215.2695,215.3751,17772.0
2021-07-28 15:35:00,244.8,244.85,244.51,244.51,9361.0,215.3927,215.4367,215.1375,215.1375,9361.0
2021-07-28 15:40:00,244.57,244.77,244.38,244.68,22564.0,215.1903,215.3663,215.0231,215.2871,22564.0
2021-07-28 15:45:00,244.68,244.76,244.65,244.73,18607.0,215.2871,215.3575,215.2607,215.3311,18607.0
2021-07-28 15:50:00,244.79,244.9,244.44,244.45,58389.0,215.3839,215.4807,215.0759,215.0847,58389.0
2021-07-28 15:55:00,244.43,244.54,244.2,244.26,70172.0,215.0671,215.1639,214.8648,214.9176,70172.0
2021-07-29 09:30:00,244.46,245.16,243.47,243.61,37145.0,215.0935,215.7094,214.2225,214.3456,37145.0
2021-07-29 09:35:00,243.64,244.64,243.64,244.24,10491.0,214.372,215.2519,214.372,214.9,10491.0
2021-07-29 09:40:00,244.44,244.71,243.89,244.13,14705.0,215.0759,215.3135,214.592,214.8032,14705.0
2021-07-29 09:45:00,244.37,245.1,244.35,244.98,11188.0,215.0143,215.6567,214.9968,215.5511,11188.0
2021-07-29 09:50:00,245.01,245.02,244.39,244.64,7528.0,215.5775,215.5863,215.0319,215.2519,7528.0
2021-07-29 09:55:00,244.83,245.11,244.83,244.94,7399.0,215.4191,215.6655,215.4191,215.5159,7399.0
2021-07-29 10:00:00,244.94,244.94,244.55,244.62,4581.0,215.5159,215.5159,215.1727,215.2343,4581.0
2021-07-29 10:05:00,244.61,244.61,244.32,244.45,11829.0,215.2255,215.2255,214.9704,215.0847,11829.0
2021-07-29 10:10:00,244.44,244.53,244.0,244.06,6425.0,215.0759,215.1551,214.6888,214.7416,6425.0
2021-07-29 10:15:00,243.98,244.13,243.75,243.75,8774.0,214.6712,214.8032,214.4688,214.4688,8774.0
2021-07-29 10:20:00,243.64,244.07,243.55,243.99,6676.0,214.372,214.7504,214.2929,214.68,6676.0
2021-07-29 10:25:00,243.94,243.97,243.29,243.68,6927.0,214.636,214.6624,214.0641,214.4072,6927.0
2021-07-29 10:30:00,243.65,243.65,243.28,243.43,4865.0,214.3808,214.3808,214.0553,214.1873,4865.0
2021-07-29 10:35:00,243.43,243.43,243.11,243.37,2337.0,214.1873,214.1873,213.9057,214.1345,2337.0
2021-07-29 10:40:00,243.35,243.48,242.91,242.92,15393.0,214.1169,214.2313,213.7297,213.7385,15393.0
2021-07-29 10:45:00,243.02,243.42,243.01,243.14,4800.0,213.8265,214.1785,213.8177,213.9321,4800.0
2021-07-29 10:50:00,243.2,243.48,243.2,243.32,3968.0,213.9849,214.2313,213.9849,214.0905,3968.0
2021-07-29 10:55:00,243.33,243.4,242.95,243.12,9091.0,214.0993,214.1609,213.7649,213.9145,9091.0
2021-07-29 11:00:00,243.11,243.39,243.1,243.22,4070.0,213.9057,214.1521,213.8969,214.0025,4070.0
2021-07-29 11:05:00,243.09,243.11,242.96,243.01,6247.0,213.8881,213.9057,213.7737,213.8177,6247.0
2021-07-29 11:10:00,243.06,243.24,242.94,243.0,7032.0,213.8617,214.0201,213.7561,213.8089,7032.0
2021-07-29 11:15:00,243.02,243.06,242.43,242.43,14919.0,213.8265,213.8617,213.3074,213.3074,14919.0
2021-07-29 11:20:00,242.45,242.56,242.38,242.54,4510.0,213.325,213.4218,213.2634,213.4042,4510.0
2021-07-29 11:25:00,242.51,243.03,242.47,242.91,11836.0,213.3778,213.8353,213.3426,213.7297,11836.0
2021-07-29 11:30:00,242.9,242.9,242.69,242.81,7339.0,213.7209,213.7209,213.5362,213.6417,7339.0
2021-07-29 11:35:00,242.79,242.92,242.73,242.81,4688.0,213.6242,213.7385,213.5714,213.6417,4688.0
2021-07-29 11:40:00,242.81,242.9,242.6,242.6,5114.0,213.6417,213.7209,213.457,213.457,5114.0
2021-07-29 11:45:00,242.55,242.66,242.5,242.57,8128.0,213.413,213.5098,213.369,213.4306,8128.0
2021-07-29 11:50:00,242.58,242.64,242.43,242.52,8256.0,213.4394,213.4922,213.3074,213.3866,8256.0
2021-07-29 11:55:00,242.52,242.54,242.38,242.38,4750.0,213.3866,213.4042,213.2634,213.2634,4750.0
2021-07-29 12:00:00,242.38,242.5,242.34,242.5,7422.0,213.2634,213.369,213.2282,213.369,7422.0
2021-07-29 12:05:00,242.47,242.66,242.47,242.48,5368.0,213.3426,213.5098,213.3426,213.3514,5368.0
2021-07-29 12:10:00,242.51,242.8,242.51,242.58,5114.0,213.3778,213.633,213.3778,213.4394,5114.0
2021-07-29 12:15:00,242.58,242.59,242.37,242.48,5266.0,213.4394,213.4482,213.2546,213.3514,5266.0
2021-07-29 12:20:00,242.47,242.58,242.4,242.58,3929.0,213.3426,213.4394,213.281,213.4394,3929.0
2021-07-29 12:25:00,242.64,242.68,242.41,242.42,4580.0,213.4922,213.5274,213.2898,213.2986,4580.0
2021-07-29 12:30:00,242.42,242.44,242.26,242.31,8243.0,213.2986,213.3162,213.1578,213.2018,8243.0
2021-07-29 12:35:00,242.33,242.57,242.33,242.5,3540.0,213.2194,213.4306,213.2194,213.369,3540.0
2021-07-29 12:40:00,242.52,242.65,242.49,242.5,11067.0,213.3866,213.501,213.3602,213.369,11067.0
2021-07-29 12:45:00,242.5,242.6,242.5,242.52,3400.0,213.369,213.457,213.369,213.3866,3400.0
2021-07-29 12:50:00,242.51,242.65,242.51,242.62,3938.0,213.3778,213.501,213.3778,213.4746,3938.0
2021-07-29 12:55:00,242.64,242.64,242.38,242.38,5633.0,213.4922,213.4922,213.2634,213.2634,5633.0
2021-07-29 13:00:00,242.38,242.64,242.35,242.61,4240.0,213.2634,213.4922,213.237,213.4658,4240.0
2021-07-29 13:05:00,242.65,242.71,242.61,242.64,6014.0,213.501,213.5538,213.4658,213.4922,6014.0
2021-07-29 13:10:00,242.66,242.66,242.45,242.49,3474.0,213.5098,213.5098,213.325,213.3602,3474.0
2021-07-29 13:15:00,242.5,242.54,242.38,242.4,5326.0,213.369,213.4042,213.2634,213.281,5326.0
2021-07-29 13:20:00,242.4,242.67,242.33,242.57,8772.0,213.281,213.5186,213.2194,213.4306,8772.0
2021-07-29 13:25:00,242.58,242.67,242.47,242.55,7853.0,213.4394,213.5186,213.3426,213.413,7853.0
2021-07-29 13:30:00,242.57,242.7,242.57,242.66,4139.0,213.4306,213.545,213.4306,213.5098,4139.0
2021-07-29 13:35:00,242.7,242.71,242.58,242.64,4100.0,213.545,213.5538,213.4394,213.4922,4100.0
2021-07-29 13:40:00,242.62,242.7,242.57,242.67,4160.0,213.4746,213.545,213.4306,213.5186,4160.0
2021-07-29 13:45:00,242.64,242.64,242.54,242.54,3408.0,213.4922,213.4922,213.4042,213.4042,3408.0
2021-07-29 13:50:00,242.55,242.59,242.38,242.4,7459.0,213.413,213.4482,213.2634,213.281,7459.0
2021-07-29 13:55:00,242.44,242.44,242.21,242.43,12033.0,213.3162,213.3162,213.1138,213.3074,12033.0
2021-07-29 14:00:00,242.46,242.55,242.35,242.54,2021.0,213.3338,213.413,213.237,213.4042,2021.0
2021-07-29 14:05:00,242.57,242.8,242.55,242.76,3090.0,213.4306,213.633,213.413,213.5978,3090.0
2021-07-29 14:10:00,242.78,242.78,242.63,242.69,6308.0,213.6154,213.6154,213.4834,213.5362,6308.0
2021-07-29 14:15:00,242.7,242.84,242.66,242.69,5986.0,213.545,213.6681,213.5098,213.5362,5986.0
2021-07-29 14:20:00,242.7,242.89,242.67,242.74,9317.0,213.545,213.7121,213.5186,213.5802,9317.0
2021-07-29 14:25:00,242.74,242.76,242.59,242.62,4386.0,213.5802,213.5978,213.4482,213.4746,4386.0
2021-07-29 14:30:00,242.64,242.84,242.64,242.84,3193.0,213.4922,213.6681,213.4922,213.6681,3193.0
2021-07-29 14:35:00,242.88,242.88,242.66,242.85,5609.0,213.7033,213.7033,213.5098,213.6769,5609.0
2021-07-29 14:40:00,242.88,242.94,242.66,242.66,6425.0,213.7033,213.7561,213.5098,213.5098,6425.0
2021-07-29 14:45:00,242.61,242.66,242.41,242.49,4279.0,213.4658,213.5098,213.2898,213.3602,4279.0
2021-07-29 14:50:00,242.49,242.72,242.43,242.68,5856.0,213.3602,213.5626,213.3074,213.5274,5856.0
2021-07-29 14:55:00,242.66,242.74,242.52,242.52,4358.0,213.5098,213.5802,213.3866,213.3866,4358.0
2021-07-29 15:00:00,242.52,242.78,242.52,242.78,6401.0,213.3866,213.6154,213.3866,213.6154,6401.0
2021-07-29 15:05:00,242.76,242.92,242.71,242.76,4016.0,213.5978,213.7385,213.5538,213.5978,4016.0
2021-07-29 15:10:00,242.75,242.8,242.56,242.56,3766.0,213.589,213.633,213.4218,213.4218,3766.0
2021-07-29 15:15:00,242.56,242.63,242.45,242.55,5392.0,213.4218,213.4834,213.325,213.413,5392.0
2021-07-29 15:20:00,242.51,242.63,242.51,242.63,6183.0,213.3778,213.4834,213.3778,213.4834,6183.0
2021-07-29 15:25:00,242.6,242.68,242.51,242.59,12502.0,213.457,213.5274,213.3778,213.4482,12502.0
2021-07-29 15:30:00,242.64,242.71,242.45,242.67,9356.0,213.4922,213.5538,213.325,213.5186,9356.0
2021-07-29 15:35:00,242.74,242.91,242.65,242.77,12566.0,213.5802,213.7297,213.501,213.6066,12566.0
2021-07-29 15:40:00,242.84,242.85,242.5,242.68,10993.0,213.6681,213.6769,213.369,213.5274,10993.0
2021-07-29 15:45:00,242.74,242.75,242.45,242.55,16231.0,213.5802,213.589,213.325,213.413,16231.0
2021-07-29 15:50:00,242.54,242.7,242.45,242.65,35029.0,213.4042,213.545,213.325,213.501,35029.0
2021-07-29 15:55:00,242.7,242.78,242.41,242.42,81499.0,213.545,213.6154,213.2898,213.2986,81499.0
2021-07-30 09:30:00,242.24,243.06,242.0,242.0,68630.0,213.1402,213.8617,212.9291,212.9291,68630.0
2021-07-30 09:35:00,241.81,242.32,241.66,242.07,7938.0,212.7619,213.2106,212.6299,212.9906,7938.0
2021-07-30 09:40:00,242.28,242.77,242.14,242.15,17710.0,213.1754,213.6066,213.0522,213.061,17710.0
2021-07-30 09:45:00,241.83,242.29,241.83,242.11,7645.0,212.7795,213.1842,212.7795,213.0258,7645.0
2021-07-30 09:50:00,242.14,242.47,241.75,242.18,7759.0,213.0522,213.3426,212.7091,213.0874,7759.0
2021-07-30 09:55:00,242.16,242.42,241.64,241.85,7926.0,213.0698,213.2986,212.6123,212.7971,7926.0
2021-07-30 10:00:00,241.87,241.88,240.74,240.74,20940.0,212.8147,212.8235,211.8204,211.8204,20940.0
2021-07-30 10:05:00,240.69,241.51,240.69,241.2,17261.0,211.7764,212.4979,211.7764,212.2252,17261.0
2021-07-30 10:10:00,241.1,241.72,240.9,241.64,19946.0,212.1372,212.6827,211.9612,212.6123,19946.0
2021-07-30 10:15:00,241.67,241.89,241.47,241.63,16955.0,212.6387,212.8323,212.4627,212.6035,16955.0
2021-07-30 10:20:00,241.73,241.84,241.3,241.53,7292.0,212.6915,212.7883,212.3131,212.5155,7292.0
2021-07-30 10:25:00,241.45,241.45,240.87,240.87,6454.0,212.4451,212.4451,211.9348,211.9348,6454.0
2021-07-30 10:30:00,240.75,241.09,240.63,241.08,9201.0,211.8292,212.1284,211.7236,212.1196,9201.0
2021-07-30 10:35:00,241.01,241.61,241.01,241.57,9416.0,212.058,212.5859,212.058,212.5507,9416.0
2021-07-30 10:40:00,241.56,241.72,241.36,241.52,10461.0,212.5419,212.6827,212.3659,212.5067,10461.0
2021-07-30 10:45:00,241.42,241.61,241.35,241.52,12210.0,212.4187,212.5859,212.3571,212.5067,12210.0
2021-07-30 10:50:00,241.52,241.8,241.51,241.69,9959.0,212.5067,212.7531,212.4979,212.6563,9959.0
2021-07-30 10:55:00,241.74,241.86,241.42,241.5,13013.0,212.7003,212.8059,212.4187,212.4891,13013.0
2021-07-30 11:00:00,241.58,241.58,241.02,241.09,15958.0,212.5595,212.5595,212.0668,212.1284,15958.0
2021-07-30 11:05:00,241.07,241.76,241.03,241.56,16067.0,212.1108,212.7179,212.0756,212.5419,16067.0
2021-07-30 11:10:00,241.54,242.12,241.49,242.09,11922.0,212.5243,213.0346,212.4803,213.0082,11922.0
2021-07-30 11:15:00,242.06,242.06,241.75,241.76,6675.0,212.9818,212.9818,212.7091,212.7179,6675.0
2021-07-30 11:20:00,241.71,241.9,241.59,241.8,13424.0,212.6739,212.8411,212.5683,212.7531,13424.0
2021-07-30 11:25:00,241.82,242.02,241.64,241.98,22767.0,212.7707,212.9466,212.6123,212.9115,22767.0
2021-07-30 11:30:00,241.98,242.2,241.61,241.64,20934.0,212.9115,213.105,212.5859,212.6123,20934.0
2021-07-30 11:35:00,241.63,241.87,241.63,241.65,7128.0,212.6035,212.8147,212.6035,212.6211,7128.0
2021-07-30 11:40:00,241.69,241.88,241.48,241.59,8601.0,212.6563,212.8235,212.4715,212.5683,8601.0
2021-07-30 11:45:00,241.64,241.72,241.47,241.7,6829.0,212.6123,212.6827,212.4627,212.6651,6829.0
2021-07-30 11:50:00,241.68,241.88,241.65,241.77,11623.0,212.6475,212.8235,212.6211,212.7267,11623.0
2021-07-30 11:55:00,241.78,241.99,241.77,241.91,15198.0,212.7355,212.9203,212.7267,212.8499,15198.0
2021-07-30 12:00:00,242.01,242.35,241.87,242.35,13079.0,212.9379,213.237,212.8147,213.237,13079.0
2021-07-30 12:05:00,242.3,242.41,241.92,241.92,12170.0,213.193,213.2898,212.8587,212.8587,12170.0
2021-07-30 12:10:00,241.91,242.11,241.9,242.11,9263.0,212.8499,213.0258,212.8411,213.0258,9263.0
2021-07-30 12:15:00,242.05,242.27,241.87,242.0,17534.0,212.973,213.1666,212.8147,212.9291,17534.0
2021-07-30 12:20:00,241.99,242.04,241.88,241.96,10412.0,212.9203,212.9642,212.8235,212.8939,10412.0
2021-07-30 12:25:00,242.0,242.01,241.74,241.76,5045.0,212.9291,212.9379,212.7003,212.7179,5045.0
2021-07-30 12:30:00,241.7,241.79,241.59,241.71,11947.0,212.6651,212.7443,212.5683,212.6739,11947.0
2021-07-30 12:35:00,241.75,242.09,241.72,242.06,7179.0,212.7091,213.0082,212.6827,212.9818,7179.0
2021-07-30 12:40:00,242.12,242.22,242.08,242.22,4761.0,213.0346,213.1226,212.9994,213.1226,4761.0
2021-07-30 12:45:00,242.23,242.54,242.14,242.54,8112.0,213.1314,213.4042,213.0522,213.4042,8112.0
2021-07-30 12:50:00,242.53,242.67,242.5,242.59,9057.0,213.3954,213.5186,213.369,213.4482,9057.0
2021-07-30 12:55:00,242.58,242.74,242.58,242.73,8751.0,213.4394,213.5802,213.4394,213.5714,8751.0
2021-07-30 13:00:00,242.71,243.03,242.71,242.83,10553.0,213.5538,213.8353,213.5538,213.6593,10553.0
2021-07-30 13:05:00,242.81,242.85,242.71,242.77,6302.0,213.6417,213.6769,213.5538,213.6066,6302.0
2021-07-30 13:10:00,242.73,242.94,242.61,242.93,19062.0,213.5714,213.7561,213.4658,213.7473,19062.0
2021-07-30 13:15:00,242.91,243.1,242.91,242.98,9545.0,213.7297,213.8969,213.7297,213.7913,9545.0
2021-07-30 13:20:00,242.98,243.08,242.81,242.86,20356.0,213.7913,213.8793,213.6417,213.6857,20356.0
2021-07-30 13:25:00,242.85,242.85,241.99,242.02,14015.0,213.6769,213.6769,212.9203,212.9466,14015.0
2021-07-30 13:30:00,242.02,242.57,242.02,242.42,7154.0,212.9466,213.4306,212.9466,213.2986,7154.0
2021-07-30 13:35:00,242.4,242.44,242.06,242.14,5858.0,213.281,213.3162,212.9818,213.0522,5858.0
2021-07-30 13:40:00,242.2,242.49,242.18,242.44,5349.0,213.105,213.3602,213.0874,213.3162,5349.0
2021-07-30 13:45:00,242.38,242.67,242.36,242.65,10032.0,213.2634,213.5186,213.2458,213.501,10032.0
2021-07-30 13:50:00,242.63,243.02,242.62,242.92,11741.0,213.4834,213.8265,213.4746,213.7385,11741.0
2021-07-30 13:55:00,242.94,243.0,242.87,242.89,12314.0,213.7561,213.8089,213.6945,213.7121,12314.0
2021-07-30 14:00:00,242.88,242.88,242.56,242.62,9727.0,213.7033,213.7033,213.4218,213.4746,9727.0
2021-07-30 14:05:00,242.61,242.62,242.36,242.41,4358.0,213.4658,213.4746,213.2458,213.2898,4358.0
2021-07-30 14:10:00,242.36,242.36,242.25,242.27,5188.0,213.2458,213.2458,213.149,213.1666,5188.0
2021-07-30 14:15:00,242.23,242.27,241.91,242.24,10955.0,213.1314,213.1666,212.8499,213.1402,10955.0
2021-07-30 14:20:00,242.27,242.29,242.06,242.1,6361.0,213.1666,213.1842,212.9818,213.017,6361.0
2021-07-30 14:25:00,242.08,242.16,241.98,242.01,8628.0,212.9994,213.0698,212.9115,212.9379,8628.0
2021-07-30 14:30:00,241.96,242.05,241.88,241.94,9283.0,212.8939,212.973,212.8235,212.8763,9283.0
2021-07-30 14:35:00,241.93,242.01,241.84,241.9,11243.0,212.8675,212.9379,212.7883,212.8411,11243.0
2021-07-30 14:40:00,241.87,242.14,241.81,242.13,10530.0,212.8147,213.0522,212.7619,213.0434,10530.0
2021-07-30 14:45:00,242.16,242.16,242.04,242.09,7339.0,213.0698,213.0698,212.9642,213.0082,7339.0
2021-07-30 14:50:00,242.09,242.25,242.06,242.23,7571.0,213.0082,213.149,212.9818,213.1314,7571.0
2021-07-30 14:55:00,242.21,242.34,242.18,242.28,21839.0,213.1138,213.2282,213.0874,213.1754,21839.0
2021-07-30 15:00:00,242.27,242.54,242.2,242.48,15182.0,213.1666,213.4042,213.105,213.3514,15182.0
2021-07-30 15:05:00,242.5,242.67,242.47,242.58,11084.0,213.369,213.5186,213.3426,213.4394,11084.0
2021-07-30 15:10:00,242.59,242.76,242.58,242.68,10711.0,213.4482,213.5978,213.4394,213.5274,10711.0
2021-07-30 15:15:00,242.68,242.74,242.59,242.61,11427.0,213.5274,213.5802,213.4482,213.4658,11427.0
2021-07-30 15:20:00,242.59,242.61,242.33,242.34,15340.0,213.4482,213.4658,213.2194,213.2282,15340.0
2021-07-30 15:25:00,242.27,242.39,242.12,242.14,11488.0,213.1666,213.2722,213.0346,213.0522,11488.0
2021-07-30 15:30:00,242.14,242.4,242.14,242.14,15968.0,213.0522,213.281,213.0522,213.0522,15968.0
2021-07-30 15:35:00,242.16,242.16,241.89,241.96,15691.0,213.0698,213.0698,212.8323,212.8939,15691.0
2021-07-30 15:40:00,241.97,241.97,241.67,241.74,16712.0,212.9027,212.9027,212.6387,212.7003,16712.0
2021-07-30 15:45:00,241.73,241.75,241.61,241.65,25326.0,212.6915,212.7091,212.5859,212.6211,25326.0
2021-07-30 15:50:00,241.63,241.63,241.02,241.03,52777.0,212.6035,212.6035,212.0668,212.0756,52777.0
2021-07-30 15:55:00,241.04,241.61,240.8,241.53,163539.0,212.0844,212.5859,211.8732,212.5155,163539.0
2021-08-02 09:30:00,242.12,242.48,240.73,241.69,43225.0,213.0346,213.3514,211.8116,212.6563,43225.0
2021-08-02 09:35:00,241.83,241.83,239.28,239.51,42996.0,212.7795,212.7795,210.5358,210.7382,42996.0
2021-08-02 09:40:00,239.72,239.72,238.37,238.56,32293.0,210.9229,210.9229,209.7351,209.9023,32293.0
2021-08-02 09:45:00,238.61,240.14,238.51,240.14,48905.0,209.9463,211.2925,209.8583,211.2925,48905.0
2021-08-02 09:50:00,240.29,241.18,240.2,240.21,23693.0,211.4245,212.2076,211.3453,211.3541,23693.0
2021-08-02 09:55:00,240.29,241.14,240.29,240.46,14135.0,211.4245,212.1724,211.4245,211.574,14135.0
2021-08-02 10:00:00,240.39,240.62,240.15,240.36,10670.0,211.5125,211.7148,211.3013,211.4861,10670.0
2021-08-02 10:05:00,240.43,240.89,240.35,240.81,7801.0,211.5477,211.9524,211.4773,211.882,7801.0
2021-08-02 10:10:00,240.91,240.96,240.73,240.88,16752.0,211.97,212.014,211.8116,211.9436,16752.0
2021-08-02 10:15:00,240.88,241.5,240.87,241.39,10861.0,211.9436,212.4891,211.9348,212.3923,10861.0
2021-08-02 10:20:00,241.28,242.0,241.21,241.73,19729.0,212.2955,212.9291,212.234,212.6915,19729.0
2021-08-02 10:25:00,241.61,241.79,241.17,241.55,8198.0,212.5859,212.7443,212.1988,212.5331,8198.0
2021-08-02 10:30:00,241.43,241.57,241.14,241.28,7319.0,212.4275,212.5507,212.1724,212.2955,7319.0
2021-08-02 10:35:00,241.22,241.58,241.16,241.44,8221.0,212.2428,212.5595,212.19,212.4363,8221.0
2021-08-02 10:40:00,241.3,241.6,241.15,241.23,8786.0,212.3131,212.5771,212.1812,212.2516,8786.0
2021-08-02 10:45:00,241.28,241.31,241.03,241.21,6657.0,212.2955,212.3219,212.0756,212.234,6657.0
2021-08-02 10:50:00,241.19,241.59,241.08,241.46,11690.0,212.2164,212.5683,212.1196,212.4539,11690.0
2021-08-02 10:55:00,241.45,241.71,241.27,241.61,6354.0,212.4451,212.6739,212.2867,212.5859,6354.0
2021-08-02 11:00:00,241.66,241.68,241.1,241.2,6861.0,212.6299,212.6475,212.1372,212.2252,6861.0
2021-08-02 11:05:00,241.25,241.25,240.52,240.86,12261.0,212.2691,212.2691,211.6268,211.926,12261.0
2021-08-02 11:10:00,240.84,241.09,240.58,240.61,7648.0,211.9084,212.1284,211.6796,211.706,7648.0
2021-08-02 11:15:00,240.59,240.88,240.43,240.82,7482.0,211.6884,211.9436,211.5477,211.8908,7482.0
2021-08-02 11:20:00,240.83,241.19,240.83,240.97,7599.0,211.8996,212.2164,211.8996,212.0228,7599.0
2021-08-02 11:25:00,240.97,241.09,240.85,241.0,7412.0,212.0228,212.1284,211.9172,212.0492,7412.0
2021-08-02 11:30:00,241.06,241.2,240.91,241.15,5797.0,212.102,212.2252,211.97,212.1812,5797.0
2021-08-02 11:35:00,241.22,241.22,240.88,240.88,8407.0,212.2428,212.2428,211.9436,211.9436,8407.0
2021-08-02 11:40:00,240.88,241.38,240.86,241.28,6716.0,211.9436,212.3835,211.926,212.2955,6716.0
2021-08-02 11:45:00,241.2,241.33,241.18,241.27,4381.0,212.2252,212.3395,212.2076,212.2867,4381.0
2021-08-02 11:50:00,241.23,241.28,240.87,241.09,6312.0,212.2516,212.2955,211.9348,212.1284,6312.0
2021-08-02 11:55:00,241.11,241.22,240.94,240.95,5002.0,212.146,212.2428,211.9964,212.0052,5002.0
2021-08-02 12:00:00,240.96,241.01,240.74,240.95,6677.0,212.014,212.058,211.8204,212.0052,6677.0
2021-08-02 12:05:00,240.85,240.85,240.67,240.73,2755.0,211.9172,211.9172,211.7588,211.8116,2755.0
2021-08-02 12:10:00,240.76,240.91,240.69,240.84,4213.0,211.838,211.97,211.7764,211.9084,4213.0
2021-08-02 12:15:00,240.79,240.81,240.68,240.73,2176.0,211.8644,211.882,211.7676,211.8116,2176.0
2021-08-02 12:20:00,240.72,240.74,240.57,240.59,3689.0,211.8028,211.8204,211.6708,211.6884,3689.0
2021-08-02 12:25:00,240.6,240.68,240.43,240.5,5919.0,211.6972,211.7676,211.5477,211.6092,5919.0
2021-08-02 12:30:00,240.48,241.07,240.44,240.96,5200.0,211.5916,212.1108,211.5565,212.014,5200.0
2021-08-02 12:35:00,241.0,241.06,240.96,241.06,2177.0,212.0492,212.102,212.014,212.102,2177.0
2021-08-02 12:40:00,240.96,241.04,240.77,240.99,3743.0,212.014,212.0844,211.8468,212.0404,3743.0
2021-08-02 12:45:00,241.01,241.05,240.74,240.92,3841.0,212.058,212.0932,211.8204,211.9788,3841.0
2021-08-02 12:50:00,240.95,240.99,240.87,240.96,1700.0,212.0052,212.0404,211.9348,212.014,1700.0
2021-08-02 12:55:00,241.01,241.01,240.7,240.93,3037.0,212.058,212.058,211.7852,211.9876,3037.0
2021-08-02 13:00:00,240.89,241.05,240.86,240.95,3536.0,211.9524,212.0932,211.926,212.0052,3536.0
2021-08-02 13:05:00,241.02,241.23,240.96,241.08,4052.0,212.0668,212.2516,212.014,212.1196,4052.0
2021-08-02 13:10:00,241.09,241.15,241.01,241.11,2211.0,212.1284,212.1812,212.058,212.146,2211.0
2021-08-02 13:15:00,241.15,241.28,241.11,241.17,8495.0,212.1812,212.2955,212.146,212.1988,8495.0
2021-08-02 13:20:00,241.15,241.15,241.0,241.03,2614.0,212.1812,212.1812,212.0492,212.0756,2614.0
2021-08-02 13:25:00,241.01,241.18,241.01,241.09,3471.0,212.058,212.2076,212.058,212.1284,3471.0
2021-08-02 13:30:00,241.05,241.3,240.98,240.99,5293.0,212.0932,212.3131,212.0316,212.0404,5293.0
2021-08-02 13:35:00,240.95,240.95,240.63,240.63,1560.0,212.0052,212.0052,211.7236,211.7236,1560.0
2021-08-02 13:40:00,240.67,240.76,240.58,240.59,3055.0,211.7588,211.838,211.6796,211.6884,3055.0
2021-08-02 13:45:00,240.59,240.66,240.54,240.63,4287.0,211.6884,211.75,211.6444,211.7236,4287.0
2021-08-02 13:50:00,240.64,240.66,240.54,240.65,2719.0,211.7324,211.75,211.6444,211.7412,2719.0
2021-08-02 13:55:00,240.65,240.78,240.63,240.68,3439.0,211.7412,211.8556,211.7236,211.7676,3439.0
2021-08-02 14:00:00,240.63,240.7,240.56,240.56,3590.0,211.7236,211.7852,211.662,211.662,3590.0
2021-08-02 14:05:00,240.51,240.57,240.35,240.35,2350.0,211.618,211.6708,211.4773,211.4773,2350.0
2021-08-02 14:10:00,240.32,240.4,240.18,240.39,2758.0,211.4509,211.5213,211.3277,211.5125,2758.0
2021-08-02 14:15:00,240.38,240.45,240.28,240.32,9724.0,211.5037,211.5653,211.4157,211.4509,9724.0
2021-08-02 14:20:00,240.33,240.35,239.97,240.02,5916.0,211.4597,211.4773,211.1429,211.1869,5916.0
2021-08-02 14:25:00,239.95,239.99,239.79,239.96,4138.0,211.1253,211.1605,210.9845,211.1341,4138.0
2021-08-02 14:30:00,239.92,240.06,239.87,240.06,6184.0,211.0989,211.2221,211.0549,211.2221,6184.0
2021-08-02 14:35:00,240.08,240.16,239.9,239.9,8086.0,211.2397,211.3101,211.0813,211.0813,8086.0
2021-08-02 14:40:00,239.95,239.95,239.82,239.9,5287.0,211.1253,211.1253,211.0109,211.0813,5287.0
2021-08-02 14:45:00,239.88,240.13,239.84,240.09,6359.0,211.0637,211.2837,211.0285,211.2485,6359.0
2021-08-02 14:50:00,240.07,240.17,239.95,240.11,6474.0,211.2309,211.3189,211.1253,211.2661,6474.0
2021-08-02 14:55:00,240.11,240.12,239.98,240.04,10645.0,211.2661,211.2749,211.1517,211.2045,10645.0
2021-08-02 15:00:00,240.03,240.21,239.94,240.16,9542.0,211.1957,211.3541,211.1165,211.3101,9542.0
2021-08-02 15:05:00,240.14,240.22,239.98,240.17,13193.0,211.2925,211.3629,211.1517,211.3189,13193.0
2021-08-02 15:10:00,240.17,240.46,239.99,240.08,38486.0,211.3189,211.574,211.1605,211.2397,38486.0
2021-08-02 15:15:00,240.05,240.4,239.95,240.09,22868.0,211.2133,211.5213,211.1253,211.2485,22868.0
2021-08-02 15:20:00,240.12,240.12,239.68,239.79,11676.0,211.2749,211.2749,210.8877,210.9845,11676.0
2021-08-02 15:25:00,239.75,239.9,239.71,239.83,9641.0,210.9493,211.0813,210.9141,211.0197,9641.0
2021-08-02 15:30:00,239.82,239.82,239.36,239.52,24505.0,211.0109,211.0109,210.6062,210.747,24505.0
2021-08-02 15:35:00,239.54,239.72,239.45,239.66,16743.0,210.7646,210.9229,210.6854,210.8702,16743.0
2021-08-02 15:40:00,239.66,239.83,239.5,239.5,21888.0,210.8702,211.0197,210.7294,210.7294,21888.0
2021-08-02 15:45:00,239.48,239.51,238.96,238.96,56445.0,210.7118,210.7382,210.2542,210.2542,56445.0
2021-08-02 15:50:00,238.88,239.49,238.88,239.34,71044.0,210.1839,210.7206,210.1839,210.5886,71044.0
2021-08-02 15:55:00,239.33,239.82,239.33,239.79,86912.0,210.5798,211.0109,210.5798,210.9845,86912.0
2021-08-03 09:30:00,240.76,240.86,239.97,240.75,37455.0,211.838,211.926,211.1429,211.8292,37455.0
2021-08-03 09:35:00,240.99,242.35,240.95,242.02,35037.0,212.0404,213.237,212.0052,212.9466,35037.0
2021-08-03 09:40:00,241.92,242.0,240.3,240.4,14704.0,212.8587,212.9291,211.4333,211.5213,14704.0
2021-08-03 09:45:00,240.54,240.84,239.86,240.8,29707.0,211.6444,211.9084,211.0461,211.8732,29707.0
2021-08-03 09:50:00,240.87,241.07,240.0,240.07,12545.0,211.9348,212.1108,211.1693,211.2309,12545.0
2021-08-03 09:55:00,240.0,240.19,239.41,239.88,14756.0,211.1693,211.3365,210.6502,211.0637,14756.0
2021-08-03 10:00:00,239.88,241.09,239.88,241.0,10845.0,211.0637,212.1284,211.0637,212.0492,10845.0
2021-08-03 10:05:00,241.02,242.14,240.91,242.1,26942.0,212.0668,213.0522,211.97,213.017,26942.0
2021-08-03 10:10:00,242.03,242.66,241.79,242.59,23199.0,212.9554,213.5098,212.7443,213.4482,23199.0
2021-08-03 10:15:00,242.47,242.5,242.06,242.28,12100.0,213.3426,213.369,212.9818,213.1754,12100.0
2021-08-03 10:20:00,242.28,242.65,242.08,242.49,15819.0,213.1754,213.501,212.9994,213.3602,15819.0
2021-08-03 10:25:00,242.49,242.62,242.06,242.2,14856.0,213.3602,213.4746,212.9818,213.105,14856.0
2021-08-03 10:30:00,242.25,242.53,242.03,242.18,11053.0,213.149,213.3954,212.9554,213.0874,11053.0
2021-08-03 10:35:00,242.21,242.34,241.8,242.22,14131.0,213.1138,213.2282,212.7531,213.1226,14131.0
2021-08-03 10:40:00,242.26,242.45,241.76,241.97,14958.0,213.1578,213.325,212.7179,212.9027,14958.0
2021-08-03 10:45:00,241.95,241.95,241.45,241.88,12084.0,212.8851,212.8851,212.4451,212.8235,12084.0
2021-08-03 10:50:00,241.83,242.39,241.8,242.31,19915.0,212.7795,213.2722,212.7531,213.2018,19915.0
2021-08-03 10:55:00,242.4,242.45,242.05,242.1,11002.0,213.281,213.325,212.973,213.017,11002.0
2021-08-03 11:00:00,242.18,242.72,242.14,242.6,15868.0,213.0874,213.5626,213.0522,213.457,15868.0
2021-08-03 11:05:00,242.59,242.68,242.36,242.37,8713.0,213.4482,213.5274,213.2458,213.2546,8713.0
2021-08-03 11:10:00,242.34,243.08,242.25,242.46,24785.0,213.2282,213.8793,213.149,213.3338,24785.0
2021-08-03 11:15:00,242.54,242.54,242.19,242.37,8515.0,213.4042,213.4042,213.0962,213.2546,8515.0
2021-08-03 11:20:00,242.3,242.6,242.23,242.32,9226.0,213.193,213.457,213.1314,213.2106,9226.0
2021-08-03 11:25:00,242.34,242.72,242.1,242.72,8685.0,213.2282,213.5626,213.017,213.5626,8685.0
2021-08-03 11:30:00,242.7,242.94,242.61,242.91,14600.0,213.545,213.7561,213.4658,213.7297,14600.0
2021-08-03 11:35:00,242.87,242.91,242.54,242.56,10546.0,213.6945,213.7297,213.4042,213.4218,10546.0
2021-08-03 11:40:00,242.59,243.72,242.57,243.72,14998.0,213.4482,214.4424,213.4306,214.4424,14998.0
2021-08-03 11:45:00,243.63,243.77,243.32,243.32,8218.0,214.3632,214.4864,214.0905,214.0905,8218.0
2021-08-03 11:50:00,243.33,243.52,243.11,243.16,7386.0,214.0993,214.2665,213.9057,213.9497,7386.0
2021-08-03 11:55:00,243.22,243.37,243.14,243.31,7068.0,214.0025,214.1345,213.9321,214.0817,7068.0
2021-08-03 12:00:00,243.3,243.33,243.12,243.16,7609.0,214.0729,214.0993,213.9145,213.9497,7609.0
2021-08-03 12:05:00,243.16,243.28,242.68,242.73,9616.0,213.9497,214.0553,213.5274,213.5714,9616.0
2021-08-03 12:10:00,242.73,242.79,242.41,242.65,17355.0,213.5714,213.6242,213.2898,213.501,17355.0
2021-08-03 12:15:00,242.68,242.68,242.35,242.44,25108.0,213.5274,213.5274,213.237,213.3162,25108.0
2021-08-03 12:20:00,242.48,242.51,242.19,242.38,10313.0,213.3514,213.3778,213.0962,213.2634,10313.0
2021-08-03 12:25:00,242.4,242.61,242.36,242.5,16353.0,213.281,213.4658,213.2458,213.369,16353.0
2021-08-03 12:30:00,242.5,242.51,242.28,242.42,12465.0,213.369,213.3778,213.1754,213.2986,12465.0
2021-08-03 12:35:00,242.35,242.43,242.24,242.41,7380.0,213.237,213.3074,213.1402,213.2898,7380.0
2021-08-03 12:40:00,242.42,242.67,242.34,242.48,8867.0,213.2986,213.5186,213.2282,213.3514,8867.0
2021-08-03 12:45:00,242.45,242.48,242.1,242.1,3635.0,213.325,213.3514,213.017,213.017,3635.0
2021-08-03 12:50:00,242.16,242.37,242.01,242.37,15723.0,213.0698,213.2546,212.9379,213.2546,15723.0
2021-08-03 12:55:00,242.38,242.42,241.91,241.94,20228.0,213.2634,213.2986,212.8499,212.8763,20228.0
2021-08-03 13:00:00,241.99,242.38,241.99,242.33,6197.0,212.9203,213.2634,212.9203,213.2194,6197.0
2021-08-03 13:05:00,242.33,242.37,242.11,242.22,4614.0,213.2194,213.2546,213.0258,213.1226,4614.0
2021-08-03 13:10:00,242.22,242.57,242.18,242.56,14601.0,213.1226,213.4306,213.0874,213.4218,14601.0
2021-08-03 13:15:00,242.59,242.9,242.46,242.9,12182.0,213.4482,213.7209,213.3338,213.7209,12182.0
2021-08-03 13:20:00,242.84,243.05,242.79,243.02,7027.0,213.6681,213.8529,213.6242,213.8265,7027.0
2021-08-03 13:25:00,243.01,243.04,242.87,243.04,10434.0,213.8177,213.8441,213.6945,213.8441,10434.0
2021-08-03 13:30:00,243.07,243.14,242.88,243.07,13755.0,213.8705,213.9321,213.7033,213.8705,13755.0
2021-08-03 13:35:00,243.11,243.22,243.06,243.1,12114.0,213.9057,214.0025,213.8617,213.8969,12114.0
2021-08-03 13:40:00,243.1,243.17,242.86,242.86,8944.0,213.8969,213.9585,213.6857,213.6857,8944.0
2021-08-03 13:45:00,242.8,243.15,242.8,242.98,13407.0,213.633,213.9409,213.633,213.7913,13407.0
2021-08-03 13:50:00,242.95,243.0,242.61,242.62,11376.0,213.7649,213.8089,213.4658,213.4746,11376.0
2021-08-03 13:55:00,242.62,242.72,242.54,242.66,12424.0,213.4746,213.5626,213.4042,213.5098,12424.0
2021-08-03 14:00:00,242.66,242.88,242.45,242.76,10957.0,213.5098,213.7033,213.325,213.5978,10957.0
2021-08-03 14:05:00,242.76,242.98,242.69,242.9,7071.0,213.5978,213.7913,213.5362,213.7209,7071.0
2021-08-03 14:10:00,242.92,243.06,242.91,242.92,11094.0,213.7385,213.8617,213.7297,213.7385,11094.0
2021-08-03 14:15:00,242.92,243.22,242.91,243.05,13963.0,213.7385,214.0025,213.7297,213.8529,13963.0
2021-08-03 14:20:00,243.01,243.14,242.98,243.0,12313.0,213.8177,213.9321,213.7913,213.8089,12313.0
2021-08-03 14:25:00,242.99,243.1,242.86,242.94,11540.0,213.8001,213.8969,213.6857,213.7561,11540.0
2021-08-03 14:30:00,242.96,243.15,242.91,243.0,10113.0,213.7737,213.9409,213.7297,213.8089,10113.0
2021-08-03 14:35:00,243.02,243.04,242.71,242.98,9661.0,213.8265,213.8441,213.5538,213.7913,9661.0
2021-08-03 14:40:00,243.04,243.21,242.89,243.15,8688.0,213.8441,213.9937,213.7121,213.9409,8688.0
2021-08-03 14:45:00,243.14,243.26,243.1,243.21,9256.0,213.9321,214.0377,213.8969,213.9937,9256.0
2021-08-03 14:50:00,243.21,243.27,243.13,243.21,8490.0,213.9937,214.0465,213.9233,213.9937,8490.0
2021-08-03 14:55:00,243.22,243.27,243.09,243.18,17177.0,214.0025,214.0465,213.8881,213.9673,17177.0
2021-08-03 15:00:00,243.16,243.22,243.13,243.18,15709.0,213.9497,214.0025,213.9233,213.9673,15709.0
2021-08-03 15:05:00,243.15,243.29,243.11,243.17,17104.0,213.9409,214.0641,213.9057,213.9585,17104.0
2021-08-03 15:10:00,243.18,243.43,243.18,243.23,23374.0,213.9673,214.1873,213.9673,214.0113,23374.0
2021-08-03 15:15:00,243.19,243.36,243.14,243.32,17576.0,213.9761,214.1257,213.9321,214.0905,17576.0
2021-08-03 15:20:00,243.34,243.44,243.25,243.36,21140.0,214.1081,214.1961,214.0289,214.1257,21140.0
2021-08-03 15:25:00,243.35,243.37,243.17,243.27,18096.0,214.1169,214.1345,213.9585,214.0465,18096.0
2021-08-03 15:30:00,243.27,243.33,243.11,243.23,14070.0,214.0465,214.0993,213.9057,214.0113,14070.0
2021-08-03 15:35:00,243.25,243.78,243.24,243.62,25342.0,214.0289,214.4952,214.0201,214.3544,25342.0
2021-08-03 15:40:00,243.64,243.93,243.57,243.57,30259.0,214.372,214.6272,214.3105,214.3105,30259.0
2021-08-03 15:45:00,243.53,243.88,243.52,243.84,31608.0,214.2753,214.5832,214.2665,214.548,31608.0
2021-08-03 15:50:00,243.81,244.24,243.56,244.21,59172.0,214.5216,214.9,214.3017,214.8736,59172.0
2021-08-03 15:55:00,244.24,244.39,243.87,244.07,125622.0,214.9,215.0319,214.5744,214.7504,125622.0
2021-08-04 09:30:00,238.37,239.42,234.25,236.84,260299.0,209.7351,210.659,206.11,208.3889,260299.0
2021-08-04 09:35:00,236.83,237.43,235.0,236.02,76501.0,208.3801,208.908,206.7699,207.6674,76501.0
2021-08-04 09:40:00,236.03,236.47,235.0,235.78,107385.0,207.6762,208.0634,206.7699,207.4562,107385.0
2021-08-04 09:45:00,235.73,237.6,235.3,237.04,45137.0,207.4123,209.0576,207.0339,208.5649,45137.0
2021-08-04 09:50:00,237.15,238.38,236.67,237.87,37509.0,208.6617,209.7439,208.2393,209.2952,37509.0
2021-08-04 09:55:00,237.98,238.5,237.75,238.21,60345.0,209.392,209.8495,209.1896,209.5943,60345.0
2021-08-04 10:00:00,238.27,238.33,236.63,236.86,44830.0,209.6471,209.6999,208.2041,208.4065,44830.0
2021-08-04 10:05:00,236.97,237.18,235.88,235.91,50843.0,208.5033,208.6881,207.5442,207.5706,50843.0
2021-08-04 10:10:00,236.01,236.27,235.34,236.05,37173.0,207.6586,207.8874,207.0691,207.6938,37173.0
2021-08-04 10:15:00,236.05,236.22,235.57,235.75,57030.0,207.6938,207.8434,207.2715,207.4299,57030.0
2021-08-04 10:20:00,235.71,236.42,235.57,235.84,43892.0,207.3947,208.0194,207.2715,207.509,43892.0
2021-08-04 10:25:00,235.87,235.87,235.32,235.48,39784.0,207.5354,207.5354,207.0515,207.1923,39784.0
2021-08-04 10:30:00,235.5,236.2,235.26,235.31,37730.0,207.2099,207.8258,206.9987,207.0427,37730.0
2021-08-04 10:35:00,235.35,235.37,234.15,234.15,47836.0,207.0779,207.0955,206.0221,206.0221,47836.0
2021-08-04 10:40:00,234.2,234.66,233.86,233.86,46650.0,206.0661,206.4708,205.7669,205.7669,46650.0
2021-08-04 10:45:00,233.86,233.91,233.1,233.33,38272.0,205.7669,205.8109,205.0982,205.3006,38272.0
2021-08-04 10:50:00,233.33,233.48,232.95,232.97,77575.0,205.3006,205.4325,204.9662,204.9838,77575.0
2021-08-04 10:55:00,233.01,233.5,232.51,233.47,67874.0,205.019,205.4501,204.5791,205.4237,67874.0
2021-08-04 11:00:00,233.47,233.63,231.6,232.06,110197.0,205.4237,205.5645,203.7784,204.1831,110197.0
2021-08-04 11:05:00,232.06,232.06,230.9,231.01,77053.0,204.1831,204.1831,203.1625,203.2593,77053.0
2021-08-04 11:10:00,230.97,230.97,230.1,230.31,63539.0,203.2241,203.2241,202.4586,202.6433,63539.0
2021-08-04 11:15:00,230.3,230.39,229.86,229.98,92325.0,202.6345,202.7137,202.2474,202.353,92325.0
2021-08-04 11:20:00,229.98,230.28,229.35,230.12,62158.0,202.353,202.617,201.7987,202.4762,62158.0
2021-08-04 11:25:00,230.07,230.07,229.36,229.68,43080.0,202.4322,202.4322,201.8075,202.089,43080.0
2021-08-04 11:30:00,229.69,230.51,229.65,230.17,38977.0,202.0978,202.8193,202.0626,202.5202,38977.0
2021-08-04 11:35:00,230.16,230.69,230.12,230.69,47564.0,202.5114,202.9777,202.4762,202.9777,47564.0
2021-08-04 11:40:00,230.63,230.67,229.87,230.51,59268.0,202.9249,202.9601,202.2562,202.8193,59268.0
2021-08-04 11:45:00,230.48,230.48,229.72,229.72,34869.0,202.7929,202.7929,202.1242,202.1242,34869.0
2021-08-04 11:50:00,229.78,229.89,229.3,229.32,35520.0,202.177,202.2738,201.7547,201.7723,35520.0
2021-08-04 11:55:00,229.34,231.09,229.34,231.0,35008.0,201.7899,203.3296,201.7899,203.2505,35008.0
2021-08-04 12:00:00,231.03,231.42,230.75,230.79,50777.0,203.2769,203.62,203.0305,203.0657,50777.0
2021-08-04 12:05:00,230.78,231.09,230.47,230.9,30558.0,203.0569,203.3296,202.7841,203.1625,30558.0
2021-08-04 12:10:00,230.84,230.84,229.85,230.02,28020.0,203.1097,203.1097,202.2386,202.3882,28020.0
2021-08-04 12:15:00,230.08,230.12,229.5,229.52,32779.0,202.441,202.4762,201.9307,201.9482,32779.0
2021-08-04 12:20:00,229.51,229.59,229.06,229.27,37749.0,201.9394,202.0098,201.5435,201.7283,37749.0
2021-08-04 12:25:00,229.22,229.59,229.21,229.34,28391.0,201.6843,202.0098,201.6755,201.7899,28391.0
2021-08-04 12:30:00,229.34,229.45,229.16,229.36,22266.0,201.7899,201.8867,201.6315,201.8075,22266.0
2021-08-04 12:35:00,229.31,230.49,229.31,230.46,35343.0,201.7635,202.8017,201.7635,202.7753,35343.0
2021-08-04 12:40:00,230.42,230.5,229.38,229.8,25734.0,202.7401,202.8105,201.8251,202.1946,25734.0
2021-08-04 12:45:00,229.8,229.93,229.06,229.19,24559.0,202.1946,202.309,201.5435,201.6579,24559.0
2021-08-04 12:50:00,229.18,229.18,228.75,228.79,55022.0,201.6491,201.6491,201.2707,201.3059,55022.0
2021-08-04 12:55:00,228.82,228.84,228.1,228.16,54982.0,201.3323,201.3499,200.6988,200.7516,54982.0
2021-08-04 13:00:00,228.15,228.31,228.04,228.05,40437.0,200.7428,200.8836,200.646,200.6548,40437.0
2021-08-04 13:05:00,228.09,229.21,228.05,229.21,50124.0,200.69,201.6755,200.6548,201.6755,50124.0
2021-08-04 13:10:00,229.16,229.5,228.78,229.01,29850.0,201.6315,201.9307,201.2971,201.4995,29850.0
2021-08-04 13:15:00,229.01,229.54,228.8,229.3,44798.0,201.4995,201.9658,201.3147,201.7547,44798.0
2021-08-04 13:20:00,229.3,229.31,228.21,228.23,21608.0,201.7547,201.7635,200.7956,200.8132,21608.0
2021-08-04 13:25:00,228.14,228.76,228.12,228.76,31636.0,200.734,201.2795,200.7164,201.2795,31636.0
2021-08-04 13:30:00,228.77,229.08,228.2,228.2,30139.0,201.2883,201.5611,200.7868,200.7868,30139.0
2021-08-04 13:35:00,228.24,228.71,228.2,228.43,31019.0,200.822,201.2356,200.7868,200.9892,31019.0
2021-08-04 13:40:00,228.44,228.82,228.38,228.65,18287.0,200.998,201.3323,200.9452,201.1828,18287.0
2021-08-04 13:45:00,228.65,228.67,227.91,228.18,96434.0,201.1828,201.2004,200.5317,200.7692,96434.0
2021-08-04 13:50:00,228.21,228.33,227.95,228.0,31482.0,200.7956,200.9012,200.5668,200.6108,31482.0
2021-08-04 13:55:00,228.0,228.44,227.6,228.32,58310.0,200.6108,200.998,200.2589,200.8924,58310.0
2021-08-04 14:00:00,228.37,228.99,228.37,228.94,30507.0,200.9364,201.4819,200.9364,201.4379,30507.0
2021-08-04 14:05:00,228.96,229.16,228.59,228.66,95104.0,201.4555,201.6315,201.13,201.1916,95104.0
2021-08-04 14:10:00,228.71,228.71,227.95,228.21,33043.0,201.2356,201.2356,200.5668,200.7956,33043.0
2021-08-04 14:15:00,228.21,228.31,227.82,227.9,28798.0,200.7956,200.8836,200.4525,200.5229,28798.0
2021-08-04 14:20:00,227.97,228.16,227.75,228.04,41714.0,200.5844,200.7516,200.3909,200.646,41714.0
2021-08-04 14:25:00,228.0,228.14,227.21,227.32,50275.0,200.6108,200.734,199.9157,200.0125,50275.0
2021-08-04 14:30:00,227.44,228.15,227.19,227.89,34260.0,200.1181,200.7428,199.8981,200.5141,34260.0
2021-08-04 14:35:00,227.86,228.11,227.75,227.96,56854.0,200.4877,200.7076,200.3909,200.5756,56854.0
2021-08-04 14:40:00,227.96,228.15,227.87,228.05,39899.0,200.5756,200.7428,200.4965,200.6548,39899.0
2021-08-04 14:45:00,228.09,228.35,227.84,228.11,27322.0,200.69,200.9188,200.4701,200.7076,27322.0
2021-08-04 14:50:00,228.08,228.15,227.92,227.98,46114.0,200.6812,200.7428,200.5405,200.5932,46114.0
2021-08-04 14:55:00,227.95,228.22,227.91,227.99,39624.0,200.5668,200.8044,200.5317,200.602,39624.0
2021-08-04 15:00:00,228.01,228.44,228.0,228.39,34290.0,200.6196,200.998,200.6108,200.954,34290.0
2021-08-04 15:05:00,228.38,228.4,227.91,227.92,31459.0,200.9452,200.9628,200.5317,200.5405,31459.0
2021-08-04 15:10:00,227.91,227.96,227.27,227.49,89954.0,200.5317,200.5756,199.9685,200.1621,89954.0
2021-08-04 15:15:00,227.47,227.76,227.1,227.58,90117.0,200.1445,200.3997,199.819,200.2413,90117.0
2021-08-04 15:20:00,227.61,228.64,227.61,228.57,48994.0,200.2677,201.174,200.2677,201.1124,48994.0
2021-08-04 15:25:00,228.56,229.35,228.34,229.3,73668.0,201.1036,201.7987,200.91,201.7547,73668.0
2021-08-04 15:30:00,229.31,229.81,229.06,229.19,75645.0,201.7635,202.2034,201.5435,201.6579,75645.0
2021-08-04 15:35:00,229.11,229.11,228.53,228.8,74082.0,201.5875,201.5875,201.0772,201.3147,74082.0
2021-08-04 15:40:00,228.89,229.28,228.8,229.05,75297.0,201.3939,201.7371,201.3147,201.5347,75297.0
2021-08-04 15:45:00,229.04,229.43,228.92,229.35,90984.0,201.5259,201.8691,201.4203,201.7987,90984.0
2021-08-04 15:50:00,229.36,229.61,228.97,228.99,193718.0,201.8075,202.0274,201.4643,201.4819,193718.0
2021-08-04 15:55:00,228.99,228.99,228.23,228.35,283232.0,201.4819,201.4819,200.8132,200.9188,283232.0
2021-08-05 09:30:00,228.75,230.04,228.06,229.3,81997.0,201.2707,202.4058,200.6636,201.7547,81997.0
2021-08-05 09:35:00,229.38,230.15,228.85,229.18,26659.0,201.8251,202.5026,201.3587,201.6491,26659.0
2021-08-05 09:40:00,229.27,230.0,229.11,229.91,23533.0,201.7283,202.3706,201.5875,202.2914,23533.0
2021-08-05 09:45:00,229.93,230.23,229.4,229.84,23545.0,202.309,202.573,201.8427,202.2298,23545.0
2021-08-05 09:50:00,229.84,230.98,229.84,230.38,28759.0,202.2298,203.2329,202.2298,202.7049,28759.0
2021-08-05 09:55:00,230.38,230.49,229.82,230.46,20517.0,202.7049,202.8017,202.2122,202.7753,20517.0
2021-08-05 10:00:00,230.48,231.21,230.48,230.99,46987.0,202.7929,203.4352,202.7929,203.2417,46987.0
2021-08-05 10:05:00,231.03,231.54,230.72,231.54,18614.0,203.2769,203.7256,203.0041,203.7256,18614.0
2021-08-05 10:10:00,231.61,232.67,231.58,232.67,45096.0,203.7872,204.7198,203.7608,204.7198,45096.0
2021-08-05 10:15:00,232.66,233.09,232.18,232.83,29359.0,204.711,205.0894,204.2887,204.8606,29359.0
2021-08-05 10:20:00,232.98,233.2,232.3,232.62,21022.0,204.9926,205.1862,204.3943,204.6759,21022.0
2021-08-05 10:25:00,232.61,232.95,232.35,232.57,17057.0,204.6671,204.9662,204.4383,204.6319,17057.0
2021-08-05 10:30:00,232.58,233.0,232.1,232.18,15063.0,204.6407,205.0102,204.2183,204.2887,15063.0
2021-08-05 10:35:00,232.26,232.7,232.1,232.68,25347.0,204.3591,204.7462,204.2183,204.7286,25347.0
2021-08-05 10:40:00,232.62,232.99,232.46,232.55,16769.0,204.6759,205.0014,204.5351,204.6143,16769.0
2021-08-05 10:45:00,232.53,232.77,232.35,232.4,64617.0,204.5967,204.8078,204.4383,204.4823,64617.0
2021-08-05 10:50:00,232.4,232.54,231.73,231.9,20671.0,204.4823,204.6055,203.8928,204.0423,20671.0
2021-08-05 10:55:00,231.91,232.04,231.68,231.81,22164.0,204.0511,204.1655,203.8488,203.9632,22164.0
2021-08-05 11:00:00,231.87,231.89,231.29,231.32,14586.0,204.0159,204.0335,203.5056,203.532,14586.0
2021-08-05 11:05:00,231.28,231.33,230.96,231.15,20290.0,203.4968,203.5408,203.2153,203.3824,20290.0
2021-08-05 11:10:00,231.23,231.74,231.01,231.33,13502.0,203.4528,203.9016,203.2593,203.5408,13502.0
2021-08-05 11:15:00,231.26,231.47,231.11,231.47,6930.0,203.4792,203.664,203.3472,203.664,6930.0
2021-08-05 11:20:00,231.41,231.47,231.03,231.31,12816.0,203.6112,203.664,203.2769,203.5232,12816.0
2021-08-05 11:25:00,231.3,231.37,230.93,231.02,12979.0,203.5144,203.576,203.1889,203.2681,12979.0
2021-08-05 11:30:00,231.06,231.35,231.05,231.28,9668.0,203.3033,203.5584,203.2945,203.4968,9668.0
2021-08-05 11:35:00,231.34,232.0,231.34,231.84,16316.0,203.5496,204.1303,203.5496,203.9896,16316.0
2021-08-05 11:40:00,231.86,232.62,231.86,232.51,42157.0,204.0071,204.6759,204.0071,204.5791,42157.0
2021-08-05 11:45:00,232.6,232.85,232.43,232.6,22240.0,204.6583,204.8782,204.5087,204.6583,22240.0
2021-08-05 11:50:00,232.59,232.72,232.27,232.66,18728.0,204.6495,204.7638,204.3679,204.711,18728.0
2021-08-05 11:55:00,232.7,232.86,232.68,232.74,20189.0,204.7462,204.887,204.7286,204.7814,20189.0
2021-08-05 12:00:00,232.7,232.81,232.53,232.62,25925.0,204.7462,204.843,204.5967,204.6759,25925.0
2021-08-05 12:05:00,232.62,232.87,232.48,232.86,9738.0,204.6759,204.8958,204.5527,204.887,9738.0
2021-08-05 12:10:00,232.87,233.21,232.8,232.88,12869.0,204.8958,205.195,204.8342,204.9046,12869.0
2021-08-05 12:15:00,232.85,233.03,232.64,232.94,13166.0,204.8782,205.0366,204.6934,204.9574,13166.0
2021-08-05 12:20:00,232.86,232.98,232.67,232.68,11203.0,204.887,204.9926,204.7198,204.7286,11203.0
2021-08-05 12:25:00,232.71,232.73,232.29,232.35,10808.0,204.755,204.7726,204.3855,204.4383,10808.0
2021-08-05 12:30:00,232.44,233.11,232.44,233.11,13855.0,204.5175,205.107,204.5175,205.107,13855.0
2021-08-05 12:35:00,233.15,233.2,232.84,233.09,20150.0,205.1422,205.1862,204.8694,205.0894,20150.0
2021-08-05 12:40:00,233.12,233.17,232.98,233.11,6403.0,205.1158,205.1598,204.9926,205.107,6403.0
2021-08-05 12:45:00,233.02,233.21,232.94,233.08,8115.0,205.0278,205.195,204.9574,205.0806,8115.0
2021-08-05 12:50:00,233.16,233.2,232.93,232.93,5098.0,205.151,205.1862,204.9486,204.9486,5098.0
2021-08-05 12:55:00,232.95,233.21,232.83,232.95,9238.0,204.9662,205.195,204.8606,204.9662,9238.0
2021-08-05 13:00:00,232.91,233.11,232.9,233.07,9649.0,204.931,205.107,204.9222,205.0718,9649.0
2021-08-05 13:05:00,233.09,233.14,232.97,232.98,10148.0,205.0894,205.1334,204.9838,204.9926,10148.0
2021-08-05 13:10:00,233.02,233.28,232.97,233.23,12942.0,205.0278,205.2566,204.9838,205.2126,12942.0
2021-08-05 13:15:00,233.28,233.29,233.06,233.24,8770.0,205.2566,205.2654,205.063,205.2214,8770.0
2021-08-05 13:20:00,233.17,233.32,233.0,233.18,8756.0,205.1598,205.2918,205.0102,205.1686,8756.0
2021-08-05 13:25:00,233.2,233.2,232.85,232.9,8967.0,205.1862,205.1862,204.8782,204.9222,8967.0
2021-08-05 13:30:00,232.89,233.3,232.8,233.28,14613.0,204.9134,205.2742,204.8342,205.2566,14613.0
2021-08-05 13:35:00,233.21,233.28,232.89,232.97,10546.0,205.195,205.2566,204.9134,204.9838,10546.0
2021-08-05 13:40:00,232.96,233.25,232.91,233.25,8028.0,204.975,205.2302,204.931,205.2302,8028.0
2021-08-05 13:45:00,233.3,233.3,232.99,233.04,9645.0,205.2742,205.2742,205.0014,205.0454,9645.0
2021-08-05 13:50:00,233.08,233.11,232.95,233.0,6054.0,205.0806,205.107,204.9662,205.0102,6054.0
2021-08-05 13:55:00,232.95,233.1,232.95,232.99,10236.0,204.9662,205.0982,204.9662,205.0014,10236.0
2021-08-05 14:00:00,232.99,233.19,232.87,233.02,17194.0,205.0014,205.1774,204.8958,205.0278,17194.0
2021-08-05 14:05:00,233.0,233.11,232.93,232.98,11474.0,205.0102,205.107,204.9486,204.9926,11474.0
2021-08-05 14:10:00,232.97,233.11,232.87,233.05,13872.0,204.9838,205.107,204.8958,205.0542,13872.0
2021-08-05 14:15:00,233.08,233.1,232.86,232.91,9047.0,205.0806,205.0982,204.887,204.931,9047.0
2021-08-05 14:20:00,232.88,232.97,232.77,232.97,11657.0,204.9046,204.9838,204.8078,204.9838,11657.0
2021-08-05 14:25:00,232.99,233.2,232.94,233.06,11880.0,205.0014,205.1862,204.9574,205.063,11880.0
2021-08-05 14:30:00,233.09,233.13,232.92,233.06,13564.0,205.0894,205.1246,204.9398,205.063,13564.0
2021-08-05 14:35:00,233.0,233.06,232.82,232.93,13783.0,205.0102,205.063,204.8518,204.9486,13783.0
2021-08-05 14:40:00,232.97,233.08,232.91,232.95,9859.0,204.9838,205.0806,204.931,204.9662,9859.0
2021-08-05 14:45:00,232.9,233.03,232.85,232.95,20772.0,204.9222,205.0366,204.8782,204.9662,20772.0
2021-08-05 14:50:00,232.99,233.01,232.9,232.98,20338.0,205.0014,205.019,204.9222,204.9926,20338.0
2021-08-05 14:55:00,232.98,233.18,232.89,233.18,14972.0,204.9926,205.1686,204.9134,205.1686,14972.0
2021-08-05 15:00:00,233.19,233.2,233.0,233.1,11140.0,205.1774,205.1862,205.0102,205.0982,11140.0
2021-08-05 15:05:00,233.07,233.07,232.86,232.96,13016.0,205.0718,205.0718,204.887,204.975,13016.0
2021-08-05 15:10:00,232.97,233.06,232.55,232.58,12565.0,204.9838,205.063,204.6143,204.6407,12565.0
2021-08-05 15:15:00,232.58,232.63,232.01,232.32,49780.0,204.6407,204.6847,204.1391,204.4119,49780.0
2021-08-05 15:20:00,232.22,232.61,232.22,232.54,25142.0,204.3239,204.6671,204.3239,204.6055,25142.0
2021-08-05 15:25:00,232.56,232.76,232.45,232.5,23430.0,204.6231,204.799,204.5263,204.5703,23430.0
2021-08-05 15:30:00,232.5,232.77,232.4,232.73,26114.0,204.5703,204.8078,204.4823,204.7726,26114.0
2021-08-05 15:35:00,232.72,232.72,232.44,232.47,42909.0,204.7638,204.7638,204.5175,204.5439,42909.0
2021-08-05 15:40:00,232.43,232.59,232.41,232.46,53802.0,204.5087,204.6495,204.4911,204.5351,53802.0
2021-08-05 15:45:00,232.42,232.69,232.28,232.67,40324.0,204.4999,204.7374,204.3767,204.7198,40324.0
2021-08-05 15:50:00,232.71,233.32,232.59,233.17,67337.0,204.755,205.2918,204.6495,205.1598,67337.0
2021-08-05 15:55:00,233.16,234.04,233.16,234.0,274205.0,205.151,205.9253,205.151,205.8901,274205.0
2021-08-06 09:30:00,231.85,232.77,231.02,232.14,79812.0,203.9984,204.8078,203.2681,204.2535,79812.0
2021-08-06 09:35:00,232.14,233.25,231.74,232.0,29766.0,204.2535,205.2302,203.9016,204.1303,29766.0
2021-08-06 09:40:00,231.93,232.27,231.31,231.46,20982.0,204.0687,204.3679,203.5232,203.6552,20982.0
2021-08-06 09:45:00,231.55,231.63,230.46,230.8,34857.0,203.7344,203.8048,202.7753,203.0745,34857.0
2021-08-06 09:50:00,230.76,231.07,230.32,230.93,34684.0,203.0393,203.3121,202.6521,203.1889,34684.0
2021-08-06 09:55:00,230.9,231.01,229.95,229.99,37627.0,203.1625,203.2593,202.3266,202.3618,37627.0
2021-08-06 10:00:00,229.94,230.16,229.56,229.74,20897.0,202.3178,202.5114,201.9834,202.1418,20897.0
2021-08-06 10:05:00,229.78,230.23,229.54,229.57,38101.0,202.177,202.573,201.9658,201.9922,38101.0
2021-08-06 10:10:00,229.58,230.01,228.95,229.02,26098.0,202.001,202.3794,201.4467,201.5083,26098.0
2021-08-06 10:15:00,229.01,229.49,228.77,229.25,37321.0,201.4995,201.9219,201.2883,201.7107,37321.0
2021-08-06 10:20:00,229.25,229.59,228.93,229.0,46406.0,201.7107,202.0098,201.4291,201.4907,46406.0
2021-08-06 10:25:00,228.94,229.07,228.8,228.95,29031.0,201.4379,201.5523,201.3147,201.4467,29031.0
2021-08-06 10:30:00,228.97,229.05,228.8,228.88,37911.0,201.4643,201.5347,201.3147,201.3851,37911.0
2021-08-06 10:35:00,228.9,229.41,228.88,229.41,25362.0,201.4027,201.8515,201.3851,201.8515,25362.0
2021-08-06 10:40:00,229.51,229.71,229.43,229.43,15960.0,201.9394,202.1154,201.8691,201.8691,15960.0
2021-08-06 10:45:00,229.45,229.57,229.18,229.48,15435.0,201.8867,201.9922,201.6491,201.9131,15435.0
2021-08-06 10:50:00,229.54,229.65,229.21,229.44,15965.0,201.9658,202.0626,201.6755,201.8779,15965.0
2021-08-06 10:55:00,229.38,229.47,229.14,229.33,19053.0,201.8251,201.9043,201.6139,201.7811,19053.0
2021-08-06 11:00:00,229.38,229.42,229.22,229.37,10915.0,201.8251,201.8603,201.6843,201.8163,10915.0
2021-08-06 11:05:00,229.32,230.11,229.31,230.06,15293.0,201.7723,202.4674,201.7635,202.4234,15293.0
2021-08-06 11:10:00,230.11,230.11,229.66,229.79,18469.0,202.4674,202.4674,202.0714,202.1858,18469.0
2021-08-06 11:15:00,229.81,229.84,229.3,229.54,13196.0,202.2034,202.2298,201.7547,201.9658,13196.0
2021-08-06 11:20:00,229.5,229.51,229.22,229.4,14172.0,201.9307,201.9394,201.6843,201.8427,14172.0
2021-08-06 11:25:00,229.47,229.54,229.23,229.25,11560.0,201.9043,201.9658,201.6931,201.7107,11560.0
2021-08-06 11:30:00,229.3,229.35,229.19,229.34,17046.0,201.7547,201.7987,201.6579,201.7899,17046.0
2021-08-06 11:35:00,229.33,229.45,229.2,229.26,10405.0,201.7811,201.8867,201.6667,201.7195,10405.0
2021-08-06 11:40:00,229.28,229.57,229.15,229.41,16954.0,201.7371,201.9922,201.6227,201.8515,16954.0
2021-08-06 11:45:00,229.45,229.48,229.24,229.43,11832.0,201.8867,201.9131,201.7019,201.8691,11832.0
2021-08-06 11:50:00,229.47,229.74,229.43,229.55,17738.0,201.9043,202.1418,201.8691,201.9746,17738.0
2021-08-06 11:55:00,229.53,229.53,229.28,229.31,6483.0,201.957,201.957,201.7371,201.7635,6483.0
2021-08-06 12:00:00,229.28,229.38,229.17,229.25,12328.0,201.7371,201.8251,201.6403,201.7107,12328.0
2021-08-06 12:05:00,229.24,229.38,229.19,229.28,10510.0,201.7019,201.8251,201.6579,201.7371,10510.0
2021-08-06 12:10:00,229.28,229.41,229.25,229.34,10701.0,201.7371,201.8515,201.7107,201.7899,10701.0
2021-08-06 12:15:00,229.34,229.39,229.19,229.31,11442.0,201.7899,201.8339,201.6579,201.7635,11442.0
2021-08-06 12:20:00,229.26,229.56,229.26,229.55,6046.0,201.7195,201.9834,201.7195,201.9746,6046.0
2021-08-06 12:25:00,229.56,229.74,229.49,229.74,7693.0,201.9834,202.1418,201.9219,202.1418,7693.0
2021-08-06 12:30:00,229.74,229.98,229.69,229.87,23074.0,202.1418,202.353,202.0978,202.2562,23074.0
2021-08-06 12:35:00,229.95,229.99,229.79,229.94,9870.0,202.3266,202.3618,202.1858,202.3178,9870.0
2021-08-06 12:40:00,229.91,229.96,229.65,229.65,6436.0,202.2914,202.3354,202.0626,202.0626,6436.0
2021-08-06 12:45:00,229.69,229.79,229.53,229.53,7613.0,202.0978,202.1858,201.957,201.957,7613.0
2021-08-06 12:50:00,229.56,229.72,229.54,229.62,7551.0,201.9834,202.1242,201.9658,202.0362,7551.0
2021-08-06 12:55:00,229.58,229.72,229.58,229.67,6607.0,202.001,202.1242,202.001,202.0802,6607.0
2021-08-06 13:00:00,229.69,230.02,229.69,229.9,11545.0,202.0978,202.3882,202.0978,202.2826,11545.0
2021-08-06 13:05:00,229.88,230.01,229.79,229.82,5423.0,202.265,202.3794,202.1858,202.2122,5423.0
2021-08-06 13:10:00,229.77,229.79,229.69,229.77,5440.0,202.1682,202.1858,202.0978,202.1682,5440.0
2021-08-06 13:15:00,229.79,229.93,229.71,229.86,11733.0,202.1858,202.309,202.1154,202.2474,11733.0
2021-08-06 13:20:00,229.82,229.97,229.82,229.94,10606.0,202.2122,202.3442,202.2122,202.3178,10606.0
2021-08-06 13:25:00,229.92,230.01,229.81,229.93,6261.0,202.3002,202.3794,202.2034,202.309,6261.0
2021-08-06 13:30:00,229.93,230.18,229.87,230.12,15275.0,202.309,202.529,202.2562,202.4762,15275.0
2021-08-06 13:35:00,230.1,230.43,230.09,230.32,10938.0,202.4586,202.7489,202.4498,202.6521,10938.0
2021-08-06 13:40:00,230.35,230.41,230.24,230.33,9557.0,202.6785,202.7313,202.5818,202.6609,9557.0
2021-08-06 13:45:00,230.31,230.36,230.02,230.05,10895.0,202.6433,202.6873,202.3882,202.4146,10895.0
2021-08-06 13:50:00,230.06,230.09,229.89,229.94,6600.0,202.4234,202.4498,202.2738,202.3178,6600.0
2021-08-06 13:55:00,229.95,230.02,229.74,229.74,10502.0,202.3266,202.3882,202.1418,202.1418,10502.0
2021-08-06 14:00:00,229.8,229.94,229.74,229.92,6582.0,202.1946,202.3178,202.1418,202.3002,6582.0
2021-08-06 14:05:00,229.88,230.03,229.87,229.98,6815.0,202.265,202.397,202.2562,202.353,6815.0
2021-08-06 14:10:00,229.98,230.06,229.73,229.73,8738.0,202.353,202.4234,202.133,202.133,8738.0
2021-08-06 14:15:00,229.76,229.78,229.57,229.71,9521.0,202.1594,202.177,201.9922,202.1154,9521.0
2021-08-06 14:20:00,229.72,229.85,229.71,229.8,8009.0,202.1242,202.2386,202.1154,202.1946,8009.0
2021-08-06 14:25:00,229.83,229.84,229.63,229.8,9345.0,202.221,202.2298,202.045,202.1946,9345.0
2021-08-06 14:30:00,229.8,229.92,229.73,229.83,9006.0,202.1946,202.3002,202.133,202.221,9006.0
2021-08-06 14:35:00,229.87,229.94,229.82,229.84,14601.0,202.2562,202.3178,202.2122,202.2298,14601.0
2021-08-06 14:40:00,229.82,230.19,229.78,230.18,9841.0,202.2122,202.5378,202.177,202.529,9841.0
2021-08-06 14:45:00,230.17,230.33,230.0,230.1,21570.0,202.5202,202.6609,202.3706,202.4586,21570.0
2021-08-06 14:50:00,230.04,230.05,229.75,229.77,11506.0,202.4058,202.4146,202.1506,202.1682,11506.0
2021-08-06 14:55:00,229.76,230.03,229.76,229.86,6246.0,202.1594,202.397,202.1594,202.2474,6246.0
2021-08-06 15:00:00,229.85,229.97,229.81,229.86,12312.0,202.2386,202.3442,202.2034,202.2474,12312.0
2021-08-06 15:05:00,229.84,229.89,229.76,229.85,9106.0,202.2298,202.2738,202.1594,202.2386,9106.0
2021-08-06 15:10:00,229.83,229.89,229.79,229.84,9585.0,202.221,202.2738,202.1858,202.2298,9585.0
2021-08-06 15:15:00,229.82,229.94,229.81,229.94,7728.0,202.2122,202.3178,202.2034,202.3178,7728.0
2021-08-06 15:20:00,229.94,230.0,229.86,229.96,10183.0,202.3178,202.3706,202.2474,202.3354,10183.0
2021-08-06 15:25:00,229.97,230.22,229.92,230.19,17290.0,202.3442,202.5642,202.3002,202.5378,17290.0
2021-08-06 15:30:00,230.19,230.34,230.1,230.33,14421.0,202.5378,202.6697,202.4586,202.6609,14421.0
2021-08-06 15:35:00,230.33,230.42,230.21,230.25,12684.0,202.6609,202.7401,202.5554,202.5906,12684.0
2021-08-06 15:40:00,230.22,230.25,230.0,230.0,17512.0,202.5642,202.5906,202.3706,202.3706,17512.0
2021-08-06 15:45:00,229.97,230.2,229.91,230.2,21151.0,202.3442,202.5466,202.2914,202.5466,21151.0
2021-08-06 15:50:00,230.24,230.28,230.03,230.2,38906.0,202.5818,202.617,202.397,202.5466,38906.0
2021-08-06 15:55:00,230.15,230.23,230.05,230.15,63821.0,202.5026,202.573,202.4146,202.5026,63821.0
2021-08-09 09:30:00,230.45,231.36,230.15,231.01,59013.0,202.7665,203.5672,202.5026,203.2593,59013.0
2021-08-09 09:35:00,230.89,231.4,230.78,230.97,28710.0,203.1537,203.6024,203.0569,203.2241,28710.0
2021-08-09 09:40:00,231.05,231.32,230.7,230.93,26775.0,203.2945,203.532,202.9865,203.1889,26775.0
2021-08-09 09:45:00,230.83,230.97,230.66,230.97,10839.0,203.1009,203.2241,202.9513,203.2241,10839.0
2021-08-09 09:50:00,231.0,231.28,230.79,231.25,20472.0,203.2505,203.4968,203.0657,203.4704,20472.0
2021-08-09 09:55:00,231.29,231.3,229.63,229.99,22934.0,203.5056,203.5144,202.045,202.3618,22934.0
2021-08-09 10:00:00,229.95,229.95,229.59,229.85,8394.0,202.3266,202.3266,202.0098,202.2386,8394.0
2021-08-09 10:05:00,229.84,230.2,229.76,230.03,8958.0,202.2298,202.5466,202.1594,202.397,8958.0
2021-08-09 10:10:00,229.98,230.03,229.71,229.92,10281.0,202.353,202.397,202.1154,202.3002,10281.0
2021-08-09 10:15:00,229.9,229.92,229.42,229.51,13474.0,202.2826,202.3002,201.8603,201.9394,13474.0
2021-08-09 10:20:00,229.5,229.51,228.8,228.83,34708.0,201.9307,201.9394,201.3147,201.3411,34708.0
2021-08-09 10:25:00,228.82,229.13,228.62,229.05,18511.0,201.3323,201.6051,201.1564,201.5347,18511.0
2021-08-09 10:30:00,229.11,229.87,229.1,229.66,11414.0,201.5875,202.2562,201.5787,202.0714,11414.0
2021-08-09 10:35:00,229.62,230.07,229.52,229.92,7198.0,202.0362,202.4322,201.9482,202.3002,7198.0
2021-08-09 10:40:00,229.93,229.97,229.52,229.57,8384.0,202.309,202.3442,201.9482,201.9922,8384.0
2021-08-09 10:45:00,229.53,229.62,228.84,229.01,28463.0,201.957,202.0362,201.3499,201.4995,28463.0
2021-08-09 10:50:00,229.01,229.41,229.01,229.08,14631.0,201.4995,201.8515,201.4995,201.5611,14631.0
2021-08-09 10:55:00,229.04,229.04,228.53,228.85,13443.0,201.5259,201.5259,201.0772,201.3587,13443.0
2021-08-09 11:00:00,228.9,228.96,228.44,228.44,12728.0,201.4027,201.4555,200.998,200.998,12728.0
2021-08-09 11:05:00,228.52,228.78,228.2,228.25,13215.0,201.0684,201.2971,200.7868,200.8308,13215.0
2021-08-09 11:10:00,228.26,228.55,228.17,228.25,15133.0,200.8396,201.0948,200.7604,200.8308,15133.0
2021-08-09 11:15:00,228.24,228.47,228.16,228.2,32555.0,200.822,201.0244,200.7516,200.7868,32555.0
2021-08-09 11:20:00,228.19,228.37,228.19,228.34,17825.0,200.778,200.9364,200.778,200.91,17825.0
2021-08-09 11:25:00,228.37,228.61,228.29,228.46,9956.0,200.9364,201.1476,200.866,201.0156,9956.0
2021-08-09 11:30:00,228.45,228.49,228.17,228.32,9539.0,201.0068,201.042,200.7604,200.8924,9539.0
2021-08-09 11:35:00,228.31,228.34,228.02,228.03,10480.0,200.8836,200.91,200.6284,200.6372,10480.0
2021-08-09 11:40:00,228.01,228.06,227.84,227.85,19288.0,200.6196,200.6636,200.4701,200.4789,19288.0
2021-08-09 11:45:00,227.84,227.85,227.63,227.72,9281.0,200.4701,200.4789,200.2853,200.3645,9281.0
2021-08-09 11:50:00,227.72,227.8,227.6,227.67,9846.0,200.3645,200.4349,200.2589,200.3205,9846.0
2021-08-09 11:55:00,227.64,228.06,227.62,227.9,9533.0,200.2941,200.6636,200.2765,200.5229,9533.0
2021-08-09 12:00:00,227.92,228.01,227.84,227.98,9371.0,200.5405,200.6196,200.4701,200.5932,9371.0
2021-08-09 12:05:00,228.04,228.1,227.83,227.91,11373.0,200.646,200.6988,200.4613,200.5317,11373.0
2021-08-09 12:10:00,227.86,227.99,227.86,227.93,4828.0,200.4877,200.602,200.4877,200.5493,4828.0
2021-08-09 12:15:00,227.93,228.05,227.86,227.87,7109.0,200.5493,200.6548,200.4877,200.4965,7109.0
2021-08-09 12:20:00,227.85,228.01,227.8,227.88,11265.0,200.4789,200.6196,200.4349,200.5053,11265.0
2021-08-09 12:25:00,227.86,227.87,227.55,227.6,10954.0,200.4877,200.4965,200.2149,200.2589,10954.0
2021-08-09 12:30:00,227.61,227.63,227.47,227.49,13044.0,200.2677,200.2853,200.1445,200.1621,13044.0
2021-08-09 12:35:00,227.5,227.54,227.27,227.34,8354.0,200.1709,200.2061,199.9685,200.0301,8354.0
2021-08-09 12:40:00,227.33,227.43,227.22,227.34,7061.0,200.0213,200.1093,199.9245,200.0301,7061.0
2021-08-09 12:45:00,227.35,227.69,227.3,227.58,20614.0,200.0389,200.3381,199.9949,200.2413,20614.0
2021-08-09 12:50:00,227.59,227.63,227.46,227.48,5234.0,200.2501,200.2853,200.1357,200.1533,5234.0
2021-08-09 12:55:00,227.44,227.58,227.43,227.55,6162.0,200.1181,200.2413,200.1093,200.2149,6162.0
2021-08-09 13:00:00,227.61,227.98,227.61,227.82,28252.0,200.2677,200.5932,200.2677,200.4525,28252.0
2021-08-09 13:05:00,227.82,227.97,227.73,227.8,4031.0,200.4525,200.5844,200.3733,200.4349,4031.0
2021-08-09 13:10:00,227.79,227.88,227.74,227.88,2451.0,200.4261,200.5053,200.3821,200.5053,2451.0
2021-08-09 13:15:00,227.82,227.91,227.73,227.82,7147.0,200.4525,200.5317,200.3733,200.4525,7147.0
2021-08-09 13:20:00,227.77,227.83,227.64,227.65,3809.0,200.4085,200.4613,200.2941,200.3029,3809.0
2021-08-09 13:25:00,227.69,227.72,227.58,227.66,6227.0,200.3381,200.3645,200.2413,200.3117,6227.0
2021-08-09 13:30:00,227.56,227.64,227.46,227.64,3927.0,200.2237,200.2941,200.1357,200.2941,3927.0
2021-08-09 13:35:00,227.6,227.6,227.45,227.59,5914.0,200.2589,200.2589,200.1269,200.2501,5914.0
2021-08-09 13:40:00,227.49,227.53,227.4,227.51,6375.0,200.1621,200.1973,200.0829,200.1797,6375.0
2021-08-09 13:45:00,227.56,227.72,227.49,227.54,10525.0,200.2237,200.3645,200.1621,200.2061,10525.0
2021-08-09 13:50:00,227.58,227.63,227.47,227.58,4798.0,200.2413,200.2853,200.1445,200.2413,4798.0
2021-08-09 13:55:00,227.54,227.75,227.51,227.56,8111.0,200.2061,200.3909,200.1797,200.2237,8111.0
2021-08-09 14:00:00,227.66,227.7,227.57,227.65,4629.0,200.3117,200.3469,200.2325,200.3029,4629.0
2021-08-09 14:05:00,227.68,227.77,227.53,227.59,7439.0,200.3293,200.4085,200.1973,200.2501,7439.0
2021-08-09 14:10:00,227.55,227.61,227.38,227.41,10768.0,200.2149,200.2677,200.0653,200.0917,10768.0
2021-08-09 14:15:00,227.36,227.5,227.33,227.33,9820.0,200.0477,200.1709,200.0213,200.0213,9820.0
2021-08-09 14:20:00,227.38,227.42,227.29,227.29,5638.0,200.0653,200.1005,199.9861,199.9861,5638.0
2021-08-09 14:25:00,227.27,227.39,227.25,227.35,15442.0,199.9685,200.0741,199.9509,200.0389,15442.0
2021-08-09 14:30:00,227.34,227.59,227.33,227.56,7400.0,200.0301,200.2501,200.0213,200.2237,7400.0
2021-08-09 14:35:00,227.56,227.79,227.41,227.41,7521.0,200.2237,200.4261,200.0917,200.0917,7521.0
2021-08-09 14:40:00,227.49,227.59,227.37,227.52,7539.0,200.1621,200.2501,200.0565,200.1885,7539.0
2021-08-09 14:45:00,227.52,227.55,227.43,227.53,7359.0,200.1885,200.2149,200.1093,200.1973,7359.0
2021-08-09 14:50:00,227.52,227.6,227.51,227.59,7657.0,200.1885,200.2589,200.1797,200.2501,7657.0
2021-08-09 14:55:00,227.54,227.65,227.45,227.45,8117.0,200.2061,200.3029,200.1269,200.1269,8117.0
2021-08-09 15:00:00,227.49,227.78,227.4,227.78,7161.0,200.1621,200.4173,200.0829,200.4173,7161.0
2021-08-09 15:05:00,227.73,227.85,227.69,227.81,7026.0,200.3733,200.4789,200.3381,200.4437,7026.0
2021-08-09 15:10:00,227.84,227.89,227.75,227.85,9615.0,200.4701,200.5141,200.3909,200.4789,9615.0
2021-08-09 15:15:00,227.84,227.9,227.78,227.78,8835.0,200.4701,200.5229,200.4173,200.4173,8835.0
2021-08-09 15:20:00,227.78,227.87,227.7,227.86,10881.0,200.4173,200.4965,200.3469,200.4877,10881.0
2021-08-09 15:25:00,227.83,227.88,227.71,227.85,8264.0,200.4613,200.5053,200.3557,200.4789,8264.0
2021-08-09 15:30:00,227.83,227.94,227.76,227.91,15570.0,200.4613,200.5581,200.3997,200.5317,15570.0
2021-08-09 15:35:00,227.93,227.95,227.85,227.93,22066.0,200.5493,200.5668,200.4789,200.5493,22066.0
2021-08-09 15:40:00,227.91,228.0,227.8,227.82,28242.0,200.5317,200.6108,200.4349,200.4525,28242.0
2021-08-09 15:45:00,227.8,227.98,227.77,227.92,24255.0,200.4349,200.5932,200.4085,200.5405,24255.0
2021-08-09 15:50:00,227.9,227.99,227.68,227.72,40344.0,200.5229,200.602,200.3293,200.3645,40344.0
2021-08-09 15:55:00,227.74,227.92,227.66,227.86,77324.0,200.3821,200.5405,200.3117,200.4877,77324.0
2021-08-10 09:30:00,227.85,228.2,225.68,226.12,77538.0,200.4789,200.7868,198.5695,198.9567,77538.0
2021-08-10 09:35:00,226.01,226.29,225.6,226.19,36573.0,198.8599,199.1063,198.4991,199.0183,36573.0
2021-08-10 09:40:00,226.2,226.62,225.88,226.1,44846.0,199.0271,199.3966,198.7455,198.9391,44846.0
2021-08-10 09:45:00,226.1,226.25,225.66,226.04,33351.0,198.9391,199.0711,198.5519,198.8863,33351.0
2021-08-10 09:50:00,225.96,226.06,225.26,225.78,34591.0,198.8159,198.9039,198.2,198.6575,34591.0
2021-08-10 09:55:00,225.76,226.11,225.6,225.95,15482.0,198.6399,198.9479,198.4991,198.8071,15482.0
2021-08-10 10:00:00,225.86,226.4,225.76,226.0,23289.0,198.7279,199.203,198.6399,198.8511,23289.0
2021-08-10 10:05:00,226.04,226.76,226.04,226.48,13358.0,198.8863,199.5198,198.8863,199.2734,13358.0
2021-08-10 10:10:00,226.63,226.85,226.25,226.43,14050.0,199.4054,199.599,199.0711,199.2294,14050.0
2021-08-10 10:15:00,226.43,226.68,226.03,226.03,10558.0,199.2294,199.4494,198.8775,198.8775,10558.0
2021-08-10 10:20:00,226.02,226.15,225.89,225.97,11054.0,198.8687,198.9831,198.7543,198.8247,11054.0
2021-08-10 10:25:00,226.01,226.16,225.86,225.95,15923.0,198.8599,198.9919,198.7279,198.8071,15923.0
2021-08-10 10:30:00,225.95,226.13,225.6,225.66,19140.0,198.8071,198.9655,198.4991,198.5519,19140.0
2021-08-10 10:35:00,225.61,225.87,225.26,225.73,21354.0,198.5079,198.7367,198.2,198.6135,21354.0
2021-08-10 10:40:00,225.64,225.7,225.04,225.09,26293.0,198.5343,198.5871,198.0064,198.0504,26293.0
2021-08-10 10:45:00,225.08,225.47,225.07,225.3,46837.0,198.0416,198.3848,198.0328,198.2352,46837.0
2021-08-10 10:50:00,225.25,225.44,224.67,224.76,51247.0,198.1912,198.3584,197.6809,197.7601,51247.0
2021-08-10 10:55:00,224.78,224.8,224.44,224.67,26980.0,197.7777,197.7953,197.4785,197.6809,26980.0
2021-08-10 11:00:00,224.71,224.71,224.2,224.5,20096.0,197.7161,197.7161,197.2673,197.5313,20096.0
2021-08-10 11:05:00,224.51,224.65,224.27,224.32,8117.0,197.5401,197.6633,197.3289,197.3729,8117.0
2021-08-10 11:10:00,224.3,224.5,224.12,224.13,12884.0,197.3553,197.5313,197.1969,197.2057,12884.0
2021-08-10 11:15:00,224.14,224.36,223.94,224.16,24104.0,197.2145,197.4081,197.0386,197.2321,24104.0
2021-08-10 11:20:00,224.16,224.56,224.16,224.55,8940.0,197.2321,197.5841,197.2321,197.5753,8940.0
2021-08-10 11:25:00,224.55,224.58,224.2,224.49,17893.0,197.5753,197.6017,197.2673,197.5225,17893.0
2021-08-10 11:30:00,224.48,224.79,224.45,224.68,19335.0,197.5137,197.7865,197.4873,197.6897,19335.0
2021-08-10 11:35:00,224.62,225.11,224.62,224.83,15834.0,197.6369,198.068,197.6369,197.8216,15834.0
2021-08-10 11:40:00,224.91,225.37,224.9,225.26,12494.0,197.892,198.2968,197.8832,198.2,12494.0
2021-08-10 11:45:00,225.24,225.54,225.23,225.47,11202.0,198.1824,198.4464,198.1736,198.3848,11202.0
2021-08-10 11:50:00,225.5,225.62,225.41,225.5,16238.0,198.4112,198.5167,198.332,198.4112,16238.0
2021-08-10 11:55:00,225.53,225.53,225.1,225.17,11531.0,198.4376,198.4376,198.0592,198.1208,11531.0
2021-08-10 12:00:00,225.19,225.37,225.15,225.3,9604.0,198.1384,198.2968,198.1032,198.2352,9604.0
2021-08-10 12:05:00,225.33,225.95,225.3,225.9,16212.0,198.2616,198.8071,198.2352,198.7631,16212.0
2021-08-10 12:10:00,225.9,225.96,225.67,225.96,14970.0,198.7631,198.8159,198.5607,198.8159,14970.0
2021-08-10 12:15:00,226.0,226.44,226.0,226.39,13007.0,198.8511,199.2382,198.8511,199.1942,13007.0
2021-08-10 12:20:00,226.4,226.5,226.39,226.5,13979.0,199.203,199.291,199.1942,199.291,13979.0
2021-08-10 12:25:00,226.5,226.66,226.33,226.33,25844.0,199.291,199.4318,199.1415,199.1415,25844.0
2021-08-10 12:30:00,226.33,226.46,226.25,226.41,6543.0,199.1415,199.2558,199.0711,199.2118,6543.0
2021-08-10 12:35:00,226.45,226.62,226.41,226.62,8751.0,199.247,199.3966,199.2118,199.3966,8751.0
2021-08-10 12:40:00,226.62,227.11,226.58,227.1,19176.0,199.3966,199.8278,199.3614,199.819,19176.0
2021-08-10 12:45:00,227.1,227.13,226.72,226.98,8413.0,199.819,199.8454,199.4846,199.7134,8413.0
2021-08-10 12:50:00,227.02,227.1,226.77,226.84,8488.0,199.7486,199.819,199.5286,199.5902,8488.0
2021-08-10 12:55:00,226.92,226.92,226.67,226.79,9059.0,199.6606,199.6606,199.4406,199.5462,9059.0
2021-08-10 13:00:00,226.82,226.93,226.64,226.76,5214.0,199.5726,199.6694,199.4142,199.5198,5214.0
2021-08-10 13:05:00,226.72,226.83,226.71,226.74,5867.0,199.4846,199.5814,199.4758,199.5022,5867.0
2021-08-10 13:10:00,226.71,226.78,226.56,226.68,12516.0,199.4758,199.5374,199.3438,199.4494,12516.0
2021-08-10 13:15:00,226.68,227.0,226.66,227.0,20735.0,199.4494,199.731,199.4318,199.731,20735.0
2021-08-10 13:20:00,227.08,227.21,226.95,227.01,12226.0,199.8014,199.9157,199.687,199.7398,12226.0
2021-08-10 13:25:00,226.98,227.23,226.94,227.23,10948.0,199.7134,199.9333,199.6782,199.9333,10948.0
2021-08-10 13:30:00,227.18,227.34,227.0,227.15,11551.0,199.8893,200.0301,199.731,199.863,11551.0
2021-08-10 13:35:00,227.11,227.66,227.1,227.56,12439.0,199.8278,200.3117,199.819,200.2237,12439.0
2021-08-10 13:40:00,227.6,227.77,227.6,227.71,9450.0,200.2589,200.4085,200.2589,200.3557,9450.0
2021-08-10 13:45:00,227.71,227.89,227.58,227.87,17606.0,200.3557,200.5141,200.2413,200.4965,17606.0
2021-08-10 13:50:00,227.86,227.92,227.77,227.83,17986.0,200.4877,200.5405,200.4085,200.4613,17986.0
2021-08-10 13:55:00,227.84,228.03,227.81,227.93,25387.0,200.4701,200.6372,200.4437,200.5493,25387.0
2021-08-10 14:00:00,227.9,227.9,227.36,227.51,25291.0,200.5229,200.5229,200.0477,200.1797,25291.0
2021-08-10 14:05:00,227.54,227.93,227.54,227.92,8665.0,200.2061,200.5493,200.2061,200.5405,8665.0
2021-08-10 14:10:00,227.92,228.0,227.83,228.0,15988.0,200.5405,200.6108,200.4613,200.6108,15988.0
2021-08-10 14:15:00,228.0,228.05,227.83,227.96,23433.0,200.6108,200.6548,200.4613,200.5756,23433.0
2021-08-10 14:20:00,227.91,228.0,227.84,227.87,13144.0,200.5317,200.6108,200.4701,200.4965,13144.0
2021-08-10 14:25:00,227.85,227.95,227.73,227.95,11332.0,200.4789,200.5668,200.3733,200.5668,11332.0
2021-08-10 14:30:00,227.95,228.0,227.79,228.0,10124.0,200.5668,200.6108,200.4261,200.6108,10124.0
2021-08-10 14:35:00,228.0,228.0,227.87,227.9,12209.0,200.6108,200.6108,200.4965,200.5229,12209.0
2021-08-10 14:40:00,227.89,227.89,227.75,227.83,6927.0,200.5141,200.5141,200.3909,200.4613,6927.0
2021-08-10 14:45:00,227.86,227.86,227.58,227.61,7359.0,200.4877,200.4877,200.2413,200.2677,7359.0
2021-08-10 14:50:00,227.6,227.82,227.57,227.71,5852.0,200.2589,200.4525,200.2325,200.3557,5852.0
2021-08-10 14:55:00,227.67,227.78,227.67,227.76,4842.0,200.3205,200.4173,200.3205,200.3997,4842.0
2021-08-10 15:00:00,227.75,227.81,227.65,227.76,8116.0,200.3909,200.4437,200.3029,200.3997,8116.0
2021-08-10 15:05:00,227.76,227.76,227.45,227.54,11491.0,200.3997,200.3997,200.1269,200.2061,11491.0
2021-08-10 15:10:00,227.52,227.55,227.45,227.49,5655.0,200.1885,200.2149,200.1269,200.1621,5655.0
2021-08-10 15:15:00,227.51,227.66,227.49,227.66,11951.0,200.1797,200.3117,200.1621,200.3117,11951.0
2021-08-10 15:20:00,227.66,227.66,227.53,227.61,13090.0,200.3117,200.3117,200.1973,200.2677,13090.0
2021-08-10 15:25:00,227.58,227.68,227.52,227.62,8289.0,200.2413,200.3293,200.1885,200.2765,8289.0
2021-08-10 15:30:00,227.63,227.78,227.54,227.78,9930.0,200.2853,200.4173,200.2061,200.4173,9930.0
2021-08-10 15:35:00,227.82,227.97,227.82,227.84,23809.0,200.4525,200.5844,200.4525,200.4701,23809.0
2021-08-10 15:40:00,227.84,227.94,227.69,227.69,17138.0,200.4701,200.5581,200.3381,200.3381,17138.0
2021-08-10 15:45:00,227.71,227.91,227.67,227.89,25248.0,200.3557,200.5317,200.3205,200.5141,25248.0
2021-08-10 15:50:00,227.86,227.99,227.75,227.92,47354.0,200.4877,200.602,200.3909,200.5405,47354.0
2021-08-10 15:55:00,227.95,228.04,227.75,227.96,94487.0,200.5668,200.646,200.3909,200.5756,94487.0
2021-08-11 09:30:00,229.18,230.0,228.86,229.48,73071.0,201.6491,202.3706,201.3675,201.9131,73071.0
2021-08-11 09:35:00,229.3,229.53,228.8,229.03,40581.0,201.7547,201.957,201.3147,201.5171,40581.0
2021-08-11 09:40:00,228.85,229.27,228.1,228.4,21362.0,201.3587,201.7283,200.6988,200.9628,21362.0
2021-08-11 09:45:00,228.45,228.88,228.04,228.88,17041.0,201.0068,201.3851,200.646,201.3851,17041.0
2021-08-11 09:50:00,228.73,228.75,228.31,228.49,16085.0,201.2531,201.2707,200.8836,201.042,16085.0
2021-08-11 09:55:00,228.53,229.01,228.4,229.01,13131.0,201.0772,201.4995,200.9628,201.4995,13131.0
2021-08-11 10:00:00,229.0,229.32,228.66,228.72,16194.0,201.4907,201.7723,201.1916,201.2444,16194.0
2021-08-11 10:05:00,228.59,229.58,228.59,229.54,19346.0,201.13,202.001,201.13,201.9658,19346.0
2021-08-11 10:10:00,229.54,229.54,228.9,228.92,8980.0,201.9658,201.9658,201.4027,201.4203,8980.0
2021-08-11 10:15:00,229.1,229.59,228.96,229.35,16663.0,201.5787,202.0098,201.4555,201.7987,16663.0
2021-08-11 10:20:00,229.42,229.6,229.02,229.5,10638.0,201.8603,202.0186,201.5083,201.9307,10638.0
2021-08-11 10:25:00,229.49,229.49,228.98,229.19,9140.0,201.9219,201.9219,201.4731,201.6579,9140.0
2021-08-11 10:30:00,229.23,229.23,228.62,228.81,18631.0,201.6931,201.6931,201.1564,201.3235,18631.0
2021-08-11 10:35:00,228.89,229.06,228.76,228.84,7035.0,201.3939,201.5435,201.2795,201.3499,7035.0
2021-08-11 10:40:00,228.95,229.32,228.94,229.17,9528.0,201.4467,201.7723,201.4379,201.6403,9528.0
2021-08-11 10:45:00,229.23,229.35,229.14,229.25,32824.0,201.6931,201.7987,201.6139,201.7107,32824.0
2021-08-11 10:50:00,229.25,229.34,228.79,229.16,13074.0,201.7107,201.7899,201.3059,201.6315,13074.0
2021-08-11 10:55:00,229.09,229.3,228.98,229.13,16664.0,201.5699,201.7547,201.4731,201.6051,16664.0
2021-08-11 11:00:00,229.14,229.15,228.57,228.87,16648.0,201.6139,201.6227,201.1124,201.3763,16648.0
2021-08-11 11:05:00,228.8,228.88,228.21,228.31,16816.0,201.3147,201.3851,200.7956,200.8836,16816.0
2021-08-11 11:10:00,228.31,228.34,227.9,228.21,19753.0,200.8836,200.91,200.5229,200.7956,19753.0
2021-08-11 11:15:00,228.21,228.55,228.12,228.19,16942.0,200.7956,201.0948,200.7164,200.778,16942.0
2021-08-11 11:20:00,228.16,228.8,228.06,228.59,20698.0,200.7516,201.3147,200.6636,201.13,20698.0
2021-08-11 11:25:00,228.49,228.53,228.27,228.27,11996.0,201.042,201.0772,200.8484,200.8484,11996.0
2021-08-11 11:30:00,228.34,228.43,228.2,228.42,10839.0,200.91,200.9892,200.7868,200.9804,10839.0
2021-08-11 11:35:00,228.43,228.72,228.4,228.72,15734.0,200.9892,201.2444,200.9628,201.2444,15734.0
2021-08-11 11:40:00,228.72,229.06,228.65,228.99,9684.0,201.2444,201.5435,201.1828,201.4819,9684.0
2021-08-11 11:45:00,228.99,229.3,228.94,229.18,17945.0,201.4819,201.7547,201.4379,201.6491,17945.0
2021-08-11 11:50:00,229.15,229.65,229.15,229.36,19070.0,201.6227,202.0626,201.6227,201.8075,19070.0
2021-08-11 11:55:00,229.32,229.41,228.91,228.99,24191.0,201.7723,201.8515,201.4115,201.4819,24191.0
2021-08-11 12:00:00,228.98,229.42,228.9,229.31,12768.0,201.4731,201.8603,201.4027,201.7635,12768.0
2021-08-11 12:05:00,229.34,229.53,229.17,229.24,10809.0,201.7899,201.957,201.6403,201.7019,10809.0
2021-08-11 12:10:00,229.17,229.17,228.74,228.74,12553.0,201.6403,201.6403,201.2619,201.2619,12553.0
2021-08-11 12:15:00,228.78,228.86,228.55,228.62,9992.0,201.2971,201.3675,201.0948,201.1564,9992.0
2021-08-11 12:20:00,228.57,228.7,228.37,228.57,13489.0,201.1124,201.2268,200.9364,201.1124,13489.0
2021-08-11 12:25:00,228.64,228.72,228.4,228.45,5872.0,201.174,201.2444,200.9628,201.0068,5872.0
2021-08-11 12:30:00,228.45,228.52,228.38,228.39,8343.0,201.0068,201.0684,200.9452,200.954,8343.0
2021-08-11 12:35:00,228.46,228.65,228.4,228.46,6578.0,201.0156,201.1828,200.9628,201.0156,6578.0
2021-08-11 12:40:00,228.46,228.5,228.24,228.24,8047.0,201.0156,201.0508,200.822,200.822,8047.0
2021-08-11 12:45:00,228.3,228.31,228.0,228.05,7307.0,200.8748,200.8836,200.6108,200.6548,7307.0
2021-08-11 12:50:00,228.09,228.28,228.06,228.1,9589.0,200.69,200.8572,200.6636,200.6988,9589.0
2021-08-11 12:55:00,228.05,228.11,227.9,228.01,11684.0,200.6548,200.7076,200.5229,200.6196,11684.0
2021-08-11 13:00:00,228.05,228.1,227.6,228.1,10684.0,200.6548,200.6988,200.2589,200.6988,10684.0
2021-08-11 13:05:00,228.16,228.24,227.85,228.22,6348.0,200.7516,200.822,200.4789,200.8044,6348.0
2021-08-11 13:10:00,228.25,228.42,228.17,228.19,10899.0,200.8308,200.9804,200.7604,200.778,10899.0
2021-08-11 13:15:00,228.24,228.4,228.22,228.35,13319.0,200.822,200.9628,200.8044,200.9188,13319.0
2021-08-11 13:20:00,228.41,228.75,228.41,228.58,10023.0,200.9716,201.2707,200.9716,201.1212,10023.0
2021-08-11 13:25:00,228.67,228.85,228.53,228.85,7799.0,201.2004,201.3587,201.0772,201.3587,7799.0
2021-08-11 13:30:00,228.81,228.82,228.4,228.58,8780.0,201.3235,201.3323,200.9628,201.1212,8780.0
2021-08-11 13:35:00,228.62,228.63,228.16,228.23,16009.0,201.1564,201.1652,200.7516,200.8132,16009.0
2021-08-11 13:40:00,228.25,228.55,228.19,228.52,5122.0,200.8308,201.0948,200.778,201.0684,5122.0
2021-08-11 13:45:00,228.48,228.65,228.37,228.45,8440.0,201.0332,201.1828,200.9364,201.0068,8440.0
2021-08-11 13:50:00,228.47,228.82,228.46,228.79,8017.0,201.0244,201.3323,201.0156,201.3059,8017.0
2021-08-11 13:55:00,228.79,228.85,228.65,228.78,9406.0,201.3059,201.3587,201.1828,201.2971,9406.0
2021-08-11 14:00:00,228.75,228.93,228.73,228.85,14791.0,201.2707,201.4291,201.2531,201.3587,14791.0
2021-08-11 14:05:00,228.82,228.93,228.6,228.73,6521.0,201.3323,201.4291,201.1388,201.2531,6521.0
2021-08-11 14:10:00,228.76,228.76,228.1,228.1,5406.0,201.2795,201.2795,200.6988,200.6988,5406.0
2021-08-11 14:15:00,228.13,228.22,227.76,227.86,10892.0,200.7252,200.8044,200.3997,200.4877,10892.0
2021-08-11 14:20:00,227.89,228.05,227.73,227.84,7710.0,200.5141,200.6548,200.3733,200.4701,7710.0
2021-08-11 14:25:00,227.98,228.01,227.77,227.97,5050.0,200.5932,200.6196,200.4085,200.5844,5050.0
2021-08-11 14:30:00,227.95,228.05,227.91,227.95,6663.0,200.5668,200.6548,200.5317,200.5668,6663.0
2021-08-11 14:35:00,228.04,228.05,227.85,227.95,7048.0,200.646,200.6548,200.4789,200.5668,7048.0
2021-08-11 14:40:00,227.9,228.0,227.75,227.77,6915.0,200.5229,200.6108,200.3909,200.4085,6915.0
2021-08-11 14:45:00,227.77,227.91,227.59,227.67,8513.0,200.4085,200.5317,200.2501,200.3205,8513.0
2021-08-11 14:50:00,227.63,227.79,227.55,227.61,6183.0,200.2853,200.4261,200.2149,200.2677,6183.0
2021-08-11 14:55:00,227.67,227.95,227.53,227.71,8891.0,200.3205,200.5668,200.1973,200.3557,8891.0
2021-08-11 15:00:00,227.62,227.74,227.55,227.65,6647.0,200.2765,200.3821,200.2149,200.3029,6647.0
2021-08-11 15:05:00,227.69,228.02,227.66,227.98,15731.0,200.3381,200.6284,200.3117,200.5932,15731.0
2021-08-11 15:10:00,227.97,228.17,227.93,228.03,8034.0,200.5844,200.7604,200.5493,200.6372,8034.0
2021-08-11 15:15:00,228.06,228.08,227.97,228.04,12191.0,200.6636,200.6812,200.5844,200.646,12191.0
2021-08-11 15:20:00,228.04,228.23,228.04,228.15,16731.0,200.646,200.8132,200.646,200.7428,16731.0
2021-08-11 15:25:00,228.15,228.22,227.93,228.07,35907.0,200.7428,200.8044,200.5493,200.6724,35907.0
2021-08-11 15:30:00,228.09,228.41,227.77,227.84,14182.0,200.69,200.9716,200.4085,200.4701,14182.0
2021-08-11 15:35:00,227.84,228.06,227.82,227.9,10601.0,200.4701,200.6636,200.4525,200.5229,10601.0
2021-08-11 15:40:00,227.94,227.98,227.49,227.59,19445.0,200.5581,200.5932,200.1621,200.2501,19445.0
2021-08-11 15:45:00,227.64,227.94,227.59,227.94,25614.0,200.2941,200.5581,200.2501,200.5581,25614.0
2021-08-11 15:50:00,227.89,228.33,227.73,228.24,41680.0,200.5141,200.9012,200.3733,200.822,41680.0
2021-08-11 15:55:00,228.24,228.39,228.11,228.15,73194.0,200.822,200.954,200.7076,200.7428,73194.0
2021-08-12 09:30:00,228.3,229.48,227.76,228.24,63103.0,200.8748,201.9131,200.3997,200.822,63103.0
2021-08-12 09:35:00,228.21,228.39,227.53,227.61,19982.0,200.7956,200.954,200.1973,200.2677,19982.0
2021-08-12 09:40:00,227.63,228.32,227.32,227.99,15571.0,200.2853,200.8924,200.0125,200.602,15571.0
2021-08-12 09:45:00,227.99,228.55,227.87,228.18,11286.0,200.602,201.0948,200.4965,200.7692,11286.0
2021-08-12 09:50:00,228.25,228.37,227.61,227.77,15694.0,200.8308,200.9364,200.2677,200.4085,15694.0
2021-08-12 09:55:00,227.7,227.82,227.21,227.51,13733.0,200.3469,200.4525,199.9157,200.1797,13733.0
2021-08-12 10:00:00,227.42,227.47,227.11,227.45,16819.0,200.1005,200.1445,199.8278,200.1269,16819.0
2021-08-12 10:05:00,227.43,227.5,226.65,226.87,36707.0,200.1093,200.1709,199.423,199.6166,36707.0
2021-08-12 10:10:00,226.83,227.1,226.71,226.71,22842.0,199.5814,199.819,199.4758,199.4758,22842.0
2021-08-12 10:15:00,226.74,227.08,226.69,226.73,11928.0,199.5022,199.8014,199.4582,199.4934,11928.0
2021-08-12 10:20:00,226.76,226.76,226.22,226.52,21527.0,199.5198,199.5198,199.0447,199.3086,21527.0
2021-08-12 10:25:00,226.52,226.56,226.11,226.2,13823.0,199.3086,199.3438,198.9479,199.0271,13823.0
2021-08-12 10:30:00,226.25,226.25,225.81,226.18,16168.0,199.0711,199.0711,198.6839,199.0095,16168.0
2021-08-12 10:35:00,226.17,226.82,226.17,226.67,19684.0,199.0007,199.5726,199.0007,199.4406,19684.0
2021-08-12 10:40:00,226.7,227.41,226.64,227.41,25547.0,199.467,200.0917,199.4142,200.0917,25547.0
2021-08-12 10:45:00,227.42,227.47,226.41,226.48,13051.0,200.1005,200.1445,199.2118,199.2734,13051.0
2021-08-12 10:50:00,226.43,226.61,226.23,226.24,8787.0,199.2294,199.3878,199.0535,199.0623,8787.0
2021-08-12 10:55:00,226.26,226.64,226.06,226.64,11864.0,199.0799,199.4142,198.9039,199.4142,11864.0
2021-08-12 11:00:00,226.62,226.66,226.18,226.26,8249.0,199.3966,199.4318,199.0095,199.0799,8249.0
2021-08-12 11:05:00,226.26,226.53,226.21,226.33,6880.0,199.0799,199.3174,199.0359,199.1415,6880.0
2021-08-12 11:10:00,226.32,226.67,226.21,226.58,12760.0,199.1327,199.4406,199.0359,199.3614,12760.0
2021-08-12 11:15:00,226.54,226.64,226.43,226.61,7980.0,199.3262,199.4142,199.2294,199.3878,7980.0
2021-08-12 11:20:00,226.63,226.63,226.29,226.36,8976.0,199.4054,199.4054,199.1063,199.1679,8976.0
2021-08-12 11:25:00,226.37,226.75,226.34,226.43,9246.0,199.1767,199.511,199.1503,199.2294,9246.0
2021-08-12 11:30:00,226.4,226.4,226.1,226.23,22854.0,199.203,199.203,198.9391,199.0535,22854.0
2021-08-12 11:35:00,226.2,226.25,226.07,226.16,14887.0,199.0271,199.0711,198.9127,198.9919,14887.0
2021-08-12 11:40:00,226.17,226.19,225.95,226.05,11381.0,199.0007,199.0183,198.8071,198.8951,11381.0
2021-08-12 11:45:00,226.05,226.23,225.98,226.23,11864.0,198.8951,199.0535,198.8335,199.0535,11864.0
2021-08-12 11:50:00,226.21,226.32,226.09,226.26,9133.0,199.0359,199.1327,198.9303,199.0799,9133.0
2021-08-12 11:55:00,226.29,226.34,226.12,226.15,6842.0,199.1063,199.1503,198.9567,198.9831,6842.0
2021-08-12 12:00:00,226.13,226.47,226.12,226.47,12292.0,198.9655,199.2646,198.9567,199.2646,12292.0
2021-08-12 12:05:00,226.45,226.81,226.41,226.72,14930.0,199.247,199.5638,199.2118,199.4846,14930.0
2021-08-12 12:10:00,226.66,227.0,226.62,227.0,4700.0,199.4318,199.731,199.3966,199.731,4700.0
2021-08-12 12:15:00,226.94,227.37,226.9,227.37,13040.0,199.6782,200.0565,199.643,200.0565,13040.0
2021-08-12 12:20:00,227.36,227.4,227.13,227.13,8097.0,200.0477,200.0829,199.8454,199.8454,8097.0
2021-08-12 12:25:00,227.15,227.19,227.0,227.17,6428.0,199.863,199.8981,199.731,199.8805,6428.0
2021-08-12 12:30:00,227.14,227.16,227.0,227.04,5658.0,199.8542,199.8718,199.731,199.7662,5658.0
2021-08-12 12:35:00,227.03,227.09,226.91,227.06,6174.0,199.7574,199.8102,199.6518,199.7838,6174.0
2021-08-12 12:40:00,227.06,227.26,227.01,227.26,5856.0,199.7838,199.9597,199.7398,199.9597,5856.0
2021-08-12 12:45:00,227.23,227.29,227.04,227.19,8105.0,199.9333,199.9861,199.7662,199.8981,8105.0
2021-08-12 12:50:00,227.18,227.3,227.05,227.05,10421.0,199.8893,199.9949,199.775,199.775,10421.0
2021-08-12 12:55:00,227.05,227.25,227.05,227.23,8371.0,199.775,199.9509,199.775,199.9333,8371.0
2021-08-12 13:00:00,227.23,227.5,227.2,227.4,7455.0,199.9333,200.1709,199.9069,200.0829,7455.0
2021-08-12 13:05:00,227.41,227.63,227.39,227.61,12921.0,200.0917,200.2853,200.0741,200.2677,12921.0
2021-08-12 13:10:00,227.63,227.67,227.54,227.54,8323.0,200.2853,200.3205,200.2061,200.2061,8323.0
2021-08-12 13:15:00,227.57,227.79,227.57,227.76,10246.0,200.2325,200.4261,200.2325,200.3997,10246.0
2021-08-12 13:20:00,227.79,227.96,227.79,227.89,8959.0,200.4261,200.5756,200.4261,200.5141,8959.0
2021-08-12 13:25:00,227.84,227.87,227.7,227.75,5033.0,200.4701,200.4965,200.3469,200.3909,5033.0
2021-08-12 13:30:00,227.76,227.82,227.51,227.73,13170.0,200.3997,200.4525,200.1797,200.3733,13170.0
2021-08-12 13:35:00,227.83,227.93,227.67,227.81,16680.0,200.4613,200.5493,200.3205,200.4437,16680.0
2021-08-12 13:40:00,227.81,227.99,227.7,227.96,13493.0,200.4437,200.602,200.3469,200.5756,13493.0
2021-08-12 13:45:00,227.97,228.14,227.9,227.96,13073.0,200.5844,200.734,200.5229,200.5756,13073.0
2021-08-12 13:50:00,227.96,228.02,227.89,227.95,6313.0,200.5756,200.6284,200.5141,200.5668,6313.0
2021-08-12 13:55:00,227.98,228.1,227.94,228.1,6489.0,200.5932,200.6988,200.5581,200.6988,6489.0
2021-08-12 14:00:00,228.14,228.16,227.89,228.03,11619.0,200.734,200.7516,200.5141,200.6372,11619.0
2021-08-12 14:05:00,228.09,228.31,228.07,228.19,10037.0,200.69,200.8836,200.6724,200.778,10037.0
2021-08-12 14:10:00,228.21,228.32,228.08,228.12,6988.0,200.7956,200.8924,200.6812,200.7164,6988.0
2021-08-12 14:15:00,228.15,228.29,228.15,228.27,5898.0,200.7428,200.866,200.7428,200.8484,5898.0
2021-08-12 14:20:00,228.28,228.37,228.23,228.29,10382.0,200.8572,200.9364,200.8132,200.866,10382.0
2021-08-12 14:25:00,228.24,228.51,228.23,228.39,10910.0,200.822,201.0596,200.8132,200.954,10910.0
2021-08-12 14:30:00,228.35,228.53,228.25,228.53,6478.0,200.9188,201.0772,200.8308,201.0772,6478.0
2021-08-12 14:35:00,228.51,228.51,228.31,228.36,7573.0,201.0596,201.0596,200.8836,200.9276,7573.0
2021-08-12 14:40:00,228.39,228.4,228.16,228.22,7923.0,200.954,200.9628,200.7516,200.8044,7923.0
2021-08-12 14:45:00,228.25,228.3,228.09,228.2,8806.0,200.8308,200.8748,200.69,200.7868,8806.0
2021-08-12 14:50:00,228.14,228.33,228.12,228.26,9561.0,200.734,200.9012,200.7164,200.8396,9561.0
2021-08-12 14:55:00,228.33,228.44,228.3,228.39,7484.0,200.9012,200.998,200.8748,200.954,7484.0
2021-08-12 15:00:00,228.36,228.36,228.11,228.33,17689.0,200.9276,200.9276,200.7076,200.9012,17689.0
2021-08-12 15:05:00,228.37,228.41,228.29,228.33,6169.0,200.9364,200.9716,200.866,200.9012,6169.0
2021-08-12 15:10:00,228.36,228.49,228.2,228.28,9903.0,200.9276,201.042,200.7868,200.8572,9903.0
2021-08-12 15:15:00,228.31,228.31,228.07,228.17,9157.0,200.8836,200.8836,200.6724,200.7604,9157.0
2021-08-12 15:20:00,228.18,228.18,227.88,227.88,10016.0,200.7692,200.7692,200.5053,200.5053,10016.0
2021-08-12 15:25:00,227.88,228.1,227.88,228.07,10838.0,200.5053,200.6988,200.5053,200.6724,10838.0
2021-08-12 15:30:00,228.01,228.26,227.98,228.1,9986.0,200.6196,200.8396,200.5932,200.6988,9986.0
2021-08-12 15:35:00,228.09,228.32,228.08,228.18,14005.0,200.69,200.8924,200.6812,200.7692,14005.0
2021-08-12 15:40:00,228.18,228.72,228.17,228.71,21256.0,200.7692,201.2444,200.7604,201.2356,21256.0
2021-08-12 15:45:00,228.67,228.68,228.12,228.18,17396.0,201.2004,201.2092,200.7164,200.7692,17396.0
2021-08-12 15:50:00,228.15,228.36,228.08,228.31,33737.0,200.7428,200.9276,200.6812,200.8836,33737.0
2021-08-12 15:55:00,228.28,228.28,227.94,228.15,52431.0,200.8572,200.8572,200.5581,200.7428,52431.0
2021-08-13 09:30:00,229.08,229.84,228.76,229.72,43277.0,201.5611,202.2298,201.2795,202.1242,43277.0
2021-08-13 09:35:00,229.53,229.83,229.18,229.18,14817.0,201.957,202.221,201.6491,201.6491,14817.0
2021-08-13 09:40:00,229.23,229.62,229.05,229.54,7711.0,201.6931,202.0362,201.5347,201.9658,7711.0
2021-08-13 09:45:00,229.51,230.18,229.51,230.13,16925.0,201.9394,202.529,201.9394,202.485,16925.0
2021-08-13 09:50:00,230.06,230.2,229.85,230.06,8462.0,202.4234,202.5466,202.2386,202.4234,8462.0
2021-08-13 09:55:00,230.05,230.06,229.68,229.79,6310.0,202.4146,202.4234,202.089,202.1858,6310.0
2021-08-13 10:00:00,229.34,229.81,229.34,229.79,3559.0,201.7899,202.2034,201.7899,202.1858,3559.0
2021-08-13 10:05:00,229.66,230.0,229.41,229.56,11079.0,202.0714,202.3706,201.8515,201.9834,11079.0
2021-08-13 10:10:00,229.53,230.01,229.33,230.01,8287.0,201.957,202.3794,201.7811,202.3794,8287.0
2021-08-13 10:15:00,230.09,230.69,230.04,230.46,15572.0,202.4498,202.9777,202.4058,202.7753,15572.0
2021-08-13 10:20:00,230.48,230.68,230.16,230.44,11172.0,202.7929,202.9689,202.5114,202.7577,11172.0
2021-08-13 10:25:00,230.44,230.54,230.0,230.14,10995.0,202.7577,202.8457,202.3706,202.4938,10995.0
2021-08-13 10:30:00,230.22,230.47,230.14,230.39,3075.0,202.5642,202.7841,202.4938,202.7137,3075.0
2021-08-13 10:35:00,230.32,230.57,230.32,230.4,7468.0,202.6521,202.8721,202.6521,202.7225,7468.0
2021-08-13 10:40:00,230.39,230.8,230.25,230.75,6978.0,202.7137,203.0745,202.5906,203.0305,6978.0
2021-08-13 10:45:00,230.84,230.95,230.59,230.59,4686.0,203.1097,203.2065,202.8897,202.8897,4686.0
2021-08-13 10:50:00,230.54,230.83,230.51,230.83,5564.0,202.8457,203.1009,202.8193,203.1009,5564.0
2021-08-13 10:55:00,230.77,230.89,230.71,230.81,4486.0,203.0481,203.1537,202.9953,203.0833,4486.0
2021-08-13 11:00:00,230.8,230.93,230.74,230.82,5898.0,203.0745,203.1889,203.0217,203.0921,5898.0
2021-08-13 11:05:00,230.76,231.08,230.74,230.99,9019.0,203.0393,203.3208,203.0217,203.2417,9019.0
2021-08-13 11:10:00,231.03,231.07,230.87,231.04,4778.0,203.2769,203.3121,203.1361,203.2857,4778.0
2021-08-13 11:15:00,231.11,231.4,231.11,231.4,6770.0,203.3472,203.6024,203.3472,203.6024,6770.0
2021-08-13 11:20:00,231.38,231.53,231.27,231.36,10481.0,203.5848,203.7168,203.488,203.5672,10481.0
2021-08-13 11:25:00,231.31,231.5,231.26,231.47,6730.0,203.5232,203.6904,203.4792,203.664,6730.0
2021-08-13 11:30:00,231.49,231.49,231.12,231.26,6695.0,203.6816,203.6816,203.356,203.4792,6695.0
2021-08-13 11:35:00,231.2,231.52,231.2,231.4,3134.0,203.4264,203.708,203.4264,203.6024,3134.0
2021-08-13 11:40:00,231.41,231.89,231.39,231.88,14134.0,203.6112,204.0335,203.5936,204.0247,14134.0
2021-08-13 11:45:00,231.79,231.79,231.47,231.66,4658.0,203.9456,203.9456,203.664,203.8312,4658.0
2021-08-13 11:50:00,231.62,231.7,231.53,231.64,6759.0,203.796,203.8664,203.7168,203.8136,6759.0
2021-08-13 11:55:00,231.66,231.8,231.56,231.66,10740.0,203.8312,203.9544,203.7432,203.8312,10740.0
2021-08-13 12:00:00,231.76,231.76,231.21,231.21,11038.0,203.9192,203.9192,203.4352,203.4352,11038.0
2021-08-13 12:05:00,231.25,231.38,231.0,231.02,7025.0,203.4704,203.5848,203.2505,203.2681,7025.0
2021-08-13 12:10:00,231.09,231.23,231.04,231.14,4439.0,203.3296,203.4528,203.2857,203.3736,4439.0
2021-08-13 12:15:00,231.16,231.22,231.0,231.1,8204.0,203.3912,203.444,203.2505,203.3384,8204.0
2021-08-13 12:20:00,231.05,231.29,231.03,231.23,9186.0,203.2945,203.5056,203.2769,203.4528,9186.0
2021-08-13 12:25:00,231.19,231.26,231.11,231.15,3918.0,203.4176,203.4792,203.3472,203.3824,3918.0
2021-08-13 12:30:00,231.15,231.24,231.0,231.02,9792.0,203.3824,203.4616,203.2505,203.2681,9792.0
2021-08-13 12:35:00,231.0,231.07,230.88,230.97,5125.0,203.2505,203.3121,203.1449,203.2241,5125.0
2021-08-13 12:40:00,230.92,231.08,230.9,230.98,14772.0,203.1801,203.3208,203.1625,203.2329,14772.0
2021-08-13 12:45:00,230.88,230.96,230.88,230.91,8020.0,203.1449,203.2153,203.1449,203.1713,8020.0
2021-08-13 12:50:00,230.95,230.99,230.89,230.98,4853.0,203.2065,203.2417,203.1537,203.2329,4853.0
2021-08-13 12:55:00,230.92,231.02,230.89,230.9,10568.0,203.1801,203.2681,203.1537,203.1625,10568.0
2021-08-13 13:00:00,230.92,230.93,230.55,230.6,7467.0,203.1801,203.1889,202.8545,202.8985,7467.0
2021-08-13 13:05:00,230.56,230.63,230.26,230.35,12081.0,202.8633,202.9249,202.5994,202.6785,12081.0
2021-08-13 13:10:00,230.33,230.46,230.27,230.41,5969.0,202.6609,202.7753,202.6082,202.7313,5969.0
2021-08-13 13:15:00,230.43,230.55,230.43,230.43,6378.0,202.7489,202.8545,202.7489,202.7489,6378.0
2021-08-13 13:20:00,230.42,230.48,230.29,230.32,5653.0,202.7401,202.7929,202.6258,202.6521,5653.0
2021-08-13 13:25:00,230.4,230.58,230.38,230.47,8209.0,202.7225,202.8809,202.7049,202.7841,8209.0
2021-08-13 13:30:00,230.45,230.46,230.29,230.34,6712.0,202.7665,202.7753,202.6258,202.6697,6712.0
2021-08-13 13:35:00,230.32,230.45,230.19,230.32,16483.0,202.6521,202.7665,202.5378,202.6521,16483.0
2021-08-13 13:40:00,230.31,230.48,230.11,230.11,5616.0,202.6433,202.7929,202.4674,202.4674,5616.0
2021-08-13 13:45:00,230.09,230.34,230.08,230.34,14427.0,202.4498,202.6697,202.441,202.6697,14427.0
2021-08-13 13:50:00,230.28,230.43,230.13,230.2,13912.0,202.617,202.7489,202.485,202.5466,13912.0
2021-08-13 13:55:00,230.19,230.33,230.17,230.3,6744.0,202.5378,202.6609,202.5202,202.6345,6744.0
2021-08-13 14:00:00,230.3,230.32,230.0,230.16,17221.0,202.6345,202.6521,202.3706,202.5114,17221.0
2021-08-13 14:05:00,230.18,230.33,230.16,230.22,9161.0,202.529,202.6609,202.5114,202.5642,9161.0
2021-08-13 14:10:00,230.16,230.2,230.12,230.13,6055.0,202.5114,202.5466,202.4762,202.485,6055.0
2021-08-13 14:15:00,230.13,230.28,230.13,230.16,9191.0,202.485,202.617,202.485,202.5114,9191.0
2021-08-13 14:20:00,230.2,230.35,230.16,230.24,11110.0,202.5466,202.6785,202.5114,202.5818,11110.0
2021-08-13 14:25:00,230.26,230.32,230.04,230.09,8043.0,202.5994,202.6521,202.4058,202.4498,8043.0
2021-08-13 14:30:00,230.01,230.2,230.0,230.03,8069.0,202.3794,202.5466,202.3706,202.397,8069.0
2021-08-13 14:35:00,230.03,230.07,229.98,230.0,7490.0,202.397,202.4322,202.353,202.3706,7490.0
2021-08-13 14:40:00,230.0,230.05,229.9,230.0,6856.0,202.3706,202.4146,202.2826,202.3706,6856.0
2021-08-13 14:45:00,229.97,230.07,229.89,229.96,8473.0,202.3442,202.4322,202.2738,202.3354,8473.0
2021-08-13 14:50:00,229.94,229.95,229.58,229.68,8416.0,202.3178,202.3266,202.001,202.089,8416.0
2021-08-13 14:55:00,229.59,229.74,229.58,229.72,6316.0,202.0098,202.1418,202.001,202.1242,6316.0
2021-08-13 15:00:00,229.73,229.83,229.69,229.69,7671.0,202.133,202.221,202.0978,202.0978,7671.0
2021-08-13 15:05:00,229.68,229.76,229.66,229.72,3640.0,202.089,202.1594,202.0714,202.1242,3640.0
2021-08-13 15:10:00,229.72,229.73,229.59,229.69,4877.0,202.1242,202.133,202.0098,202.0978,4877.0
2021-08-13 15:15:00,229.68,229.81,229.67,229.81,4794.0,202.089,202.2034,202.0802,202.2034,4794.0
2021-08-13 15:20:00,229.81,229.88,229.77,229.86,10366.0,202.2034,202.265,202.1682,202.2474,10366.0
2021-08-13 15:25:00,229.83,229.84,229.68,229.75,10619.0,202.221,202.2298,202.089,202.1506,10619.0
2021-08-13 15:30:00,229.71,229.76,229.55,229.59,10480.0,202.1154,202.1594,201.9746,202.0098,10480.0
2021-08-13 15:35:00,229.61,229.79,229.6,229.76,7536.0,202.0274,202.1858,202.0186,202.1594,7536.0
2021-08-13 15:40:00,229.79,229.82,229.56,229.59,17081.0,202.1858,202.2122,201.9834,202.0098,17081.0
2021-08-13 15:45:00,229.6,229.78,229.6,229.73,21438.0,202.0186,202.177,202.0186,202.133,21438.0
2021-08-13 15:50:00,229.77,229.85,229.54,229.66,34234.0,202.1682,202.2386,201.9658,202.0714,34234.0
2021-08-13 15:55:00,229.66,230.03,229.62,229.66,123686.0,202.0714,202.397,202.0362,202.0714,123686.0
2021-08-16 09:30:00,228.26,229.9,227.92,229.59,65962.0,202.3694,203.8233,202.0679,203.5485,65962.0
2021-08-16 09:35:00,229.76,230.67,229.31,229.31,23992.0,203.6992,204.506,203.3003,203.3003,23992.0
2021-08-16 09:40:00,229.3,229.91,229.08,229.15,25457.0,203.2914,203.8322,203.0963,203.1584,25457.0
2021-08-16 09:45:00,229.29,229.73,228.97,229.53,50855.0,203.2825,203.6726,202.9988,203.4953,50855.0
2021-08-16 09:50:00,229.35,229.61,229.09,229.34,30404.0,203.3357,203.5662,203.1052,203.3269,30404.0
2021-08-16 09:55:00,229.38,230.15,229.37,229.89,18356.0,203.3623,204.045,203.3534,203.8145,18356.0
2021-08-16 10:00:00,229.89,230.17,229.68,229.82,13121.0,203.8145,204.0627,203.6283,203.7524,13121.0
2021-08-16 10:05:00,229.98,229.98,229.54,229.69,17544.0,203.8943,203.8943,203.5042,203.6372,17544.0
2021-08-16 10:10:00,229.65,229.99,229.27,229.87,23545.0,203.6017,203.9031,203.2648,203.7967,23545.0
2021-08-16 10:15:00,229.94,230.2,229.47,230.12,23402.0,203.8588,204.0893,203.4421,204.0184,23402.0
2021-08-16 10:20:00,230.2,230.2,229.76,230.0,21376.0,204.0893,204.0893,203.6992,203.912,21376.0
2021-08-16 10:25:00,230.0,230.07,229.67,229.81,17888.0,203.912,203.9741,203.6194,203.7435,17888.0
2021-08-16 10:30:00,229.75,229.86,229.35,229.36,22940.0,203.6903,203.7879,203.3357,203.3446,22940.0
2021-08-16 10:35:00,229.32,229.39,229.02,229.14,12604.0,203.3091,203.3712,203.0431,203.1495,12604.0
2021-08-16 10:40:00,229.14,229.56,229.06,229.37,24845.0,203.1495,203.5219,203.0786,203.3534,24845.0
2021-08-16 10:45:00,229.29,229.64,229.11,229.59,15188.0,203.2825,203.5928,203.1229,203.5485,15188.0
2021-08-16 10:50:00,229.58,230.0,229.52,229.97,23055.0,203.5396,203.912,203.4864,203.8854,23055.0
2021-08-16 10:55:00,229.88,230.18,229.83,230.06,19794.0,203.8056,204.0716,203.7613,203.9652,19794.0
2021-08-16 11:00:00,230.03,230.4,229.97,230.37,24888.0,203.9386,204.2666,203.8854,204.24,24888.0
2021-08-16 11:05:00,230.34,230.44,230.03,230.04,29224.0,204.2134,204.3021,203.9386,203.9475,29224.0
2021-08-16 11:10:00,230.04,230.14,229.93,229.99,26028.0,203.9475,204.0361,203.8499,203.9031,26028.0
2021-08-16 11:15:00,230.0,230.02,229.76,229.86,11502.0,203.912,203.9297,203.6992,203.7879,11502.0
2021-08-16 11:20:00,229.9,229.92,229.45,229.45,15767.0,203.8233,203.8411,203.4244,203.4244,15767.0
2021-08-16 11:25:00,229.48,229.87,229.46,229.87,13056.0,203.451,203.7967,203.4332,203.7967,13056.0
2021-08-16 11:30:00,229.74,229.88,229.53,229.61,10217.0,203.6815,203.8056,203.4953,203.5662,10217.0
2021-08-16 11:35:00,229.64,229.83,229.64,229.74,11475.0,203.5928,203.7613,203.5928,203.6815,11475.0
2021-08-16 11:40:00,229.77,229.92,229.59,229.86,15551.0,203.7081,203.8411,203.5485,203.7879,15551.0
2021-08-16 11:45:00,229.9,229.9,229.71,229.75,12083.0,203.8233,203.8233,203.6549,203.6903,12083.0
2021-08-16 11:50:00,229.75,229.76,229.44,229.57,7466.0,203.6903,203.6992,203.4155,203.5308,7466.0
2021-08-16 11:55:00,229.59,229.8,229.51,229.72,6799.0,203.5485,203.7347,203.4776,203.6638,6799.0
2021-08-16 12:00:00,229.76,229.94,229.57,229.76,16594.0,203.6992,203.8588,203.5308,203.6992,16594.0
2021-08-16 12:05:00,229.85,229.88,229.5,229.61,3710.0,203.779,203.8056,203.4687,203.5662,3710.0
2021-08-16 12:10:00,229.57,229.57,229.4,229.53,6836.0,203.5308,203.5308,203.38,203.4953,6836.0
2021-08-16 12:15:00,229.55,229.58,229.38,229.49,12820.0,203.513,203.5396,203.3623,203.4598,12820.0
2021-08-16 12:20:00,229.47,229.51,229.37,229.4,10059.0,203.4421,203.4776,203.3534,203.38,10059.0
2021-08-16 12:25:00,229.45,229.77,229.41,229.77,11223.0,203.4244,203.7081,203.3889,203.7081,11223.0
2021-08-16 12:30:00,229.79,230.03,229.79,230.0,7575.0,203.7258,203.9386,203.7258,203.912,7575.0
2021-08-16 12:35:00,230.0,230.01,229.74,229.83,9547.0,203.912,203.9209,203.6815,203.7613,9547.0
2021-08-16 12:40:00,229.84,230.13,229.84,230.13,7109.0,203.7701,204.0272,203.7701,204.0272,7109.0
2021-08-16 12:45:00,230.13,230.22,230.09,230.13,9402.0,204.0272,204.107,203.9918,204.0272,9402.0
2021-08-16 12:50:00,230.18,230.3,230.12,230.27,7202.0,204.0716,204.178,204.0184,204.1514,7202.0
2021-08-16 12:55:00,230.27,230.34,230.12,230.32,9328.0,204.1514,204.2134,204.0184,204.1957,9328.0
2021-08-16 13:00:00,230.3,230.37,229.9,229.94,18065.0,204.178,204.24,203.8233,203.8588,18065.0
2021-08-16 13:05:00,229.99,230.13,229.94,230.0,12597.0,203.9031,204.0272,203.8588,203.912,12597.0
2021-08-16 13:10:00,230.0,230.41,229.98,230.37,9912.0,203.912,204.2755,203.8943,204.24,9912.0
2021-08-16 13:15:00,230.3,230.32,230.05,230.05,5878.0,204.178,204.1957,203.9563,203.9563,5878.0
2021-08-16 13:20:00,230.08,230.11,229.84,229.84,4842.0,203.9829,204.0095,203.7701,203.7701,4842.0
2021-08-16 13:25:00,229.77,229.94,229.69,229.94,7604.0,203.7081,203.8588,203.6372,203.8588,7604.0
2021-08-16 13:30:00,229.9,230.18,229.9,230.15,7282.0,203.8233,204.0716,203.8233,204.045,7282.0
2021-08-16 13:35:00,230.12,230.15,230.06,230.06,5886.0,204.0184,204.045,203.9652,203.9652,5886.0
2021-08-16 13:40:00,229.97,229.97,229.64,229.72,5299.0,203.8854,203.8854,203.5928,203.6638,5299.0
2021-08-16 13:45:00,229.71,229.71,229.56,229.56,4531.0,203.6549,203.6549,203.5219,203.5219,4531.0
2021-08-16 13:50:00,229.56,229.59,229.49,229.49,5171.0,203.5219,203.5485,203.4598,203.4598,5171.0
2021-08-16 13:55:00,229.56,229.57,229.34,229.4,4526.0,203.5219,203.5308,203.3269,203.38,4526.0
2021-08-16 14:00:00,229.41,229.54,229.39,229.54,4559.0,203.3889,203.5042,203.3712,203.5042,4559.0
2021-08-16 14:05:00,229.56,229.69,229.45,229.46,10824.0,203.5219,203.6372,203.4244,203.4332,10824.0
2021-08-16 14:10:00,229.42,229.6,229.38,229.38,3463.0,203.3978,203.5574,203.3623,203.3623,3463.0
2021-08-16 14:15:00,229.34,229.6,229.19,229.59,8966.0,203.3269,203.5574,203.1939,203.5485,8966.0
2021-08-16 14:20:00,229.59,229.75,229.57,229.73,8551.0,203.5485,203.6903,203.5308,203.6726,8551.0
2021-08-16 14:25:00,229.71,229.85,229.66,229.8,9002.0,203.6549,203.779,203.6106,203.7347,9002.0
2021-08-16 14:30:00,229.8,229.86,229.65,229.77,5598.0,203.7347,203.7879,203.6017,203.7081,5598.0
2021-08-16 14:35:00,229.74,229.98,229.74,229.87,5526.0,203.6815,203.8943,203.6815,203.7967,5526.0
2021-08-16 14:40:00,229.89,230.01,229.85,229.97,5540.0,203.8145,203.9209,203.779,203.8854,5540.0
2021-08-16 14:45:00,229.93,230.02,229.85,229.92,4274.0,203.8499,203.9297,203.779,203.8411,4274.0
2021-08-16 14:50:00,229.92,230.15,229.89,230.09,6598.0,203.8411,204.045,203.8145,203.9918,6598.0
2021-08-16 14:55:00,230.09,230.41,230.09,230.38,8916.0,203.9918,204.2755,203.9918,204.2489,8916.0
2021-08-16 15:00:00,230.35,230.41,230.15,230.25,9385.0,204.2223,204.2755,204.045,204.1336,9385.0
2021-08-16 15:05:00,230.25,230.34,230.15,230.25,6554.0,204.1336,204.2134,204.045,204.1336,6554.0
2021-08-16 15:10:00,230.25,230.37,230.23,230.31,10534.0,204.1336,204.24,204.1159,204.1868,10534.0
2021-08-16 15:15:00,230.29,230.32,230.21,230.24,6490.0,204.1691,204.1957,204.0982,204.1248,6490.0
2021-08-16 15:20:00,230.21,230.41,230.13,230.38,10701.0,204.0982,204.2755,204.0272,204.2489,10701.0
2021-08-16 15:25:00,230.39,230.44,230.31,230.31,6085.0,204.2578,204.3021,204.1868,204.1868,6085.0
2021-08-16 15:30:00,230.28,230.47,230.23,230.45,15574.0,204.1602,204.3287,204.1159,204.3109,15574.0
2021-08-16 15:35:00,230.43,230.66,230.41,230.6,14205.0,204.2932,204.4971,204.2755,204.4439,14205.0
2021-08-16 15:40:00,230.62,231.02,230.56,230.98,20984.0,204.4617,204.8163,204.4085,204.7808,20984.0
2021-08-16 15:45:00,231.03,231.03,230.78,230.96,19514.0,204.8252,204.8252,204.6035,204.7631,19514.0
2021-08-16 15:50:00,231.0,231.29,230.97,231.06,40606.0,204.7986,205.0557,204.772,204.8518,40606.0
2021-08-16 15:55:00,231.04,231.11,230.83,231.08,65906.0,204.834,204.8961,204.6478,204.8695,65906.0
2021-08-17 09:30:00,229.7,230.31,229.52,230.04,76360.0,203.646,204.1868,203.4864,203.9475,76360.0
2021-08-17 09:35:00,230.1,230.55,229.66,230.41,19704.0,204.0006,204.3996,203.6106,204.2755,19704.0
2021-08-17 09:40:00,230.41,230.42,229.61,229.97,18338.0,204.2755,204.2844,203.5662,203.8854,18338.0
2021-08-17 09:45:00,229.92,230.45,229.75,230.25,16143.0,203.8411,204.3109,203.6903,204.1336,16143.0
2021-08-17 09:50:00,230.22,230.46,229.8,230.0,21664.0,204.107,204.3198,203.7347,203.912,21664.0
2021-08-17 09:55:00,229.92,230.24,229.75,229.99,19024.0,203.8411,204.1248,203.6903,203.9031,19024.0
2021-08-17 10:00:00,229.99,230.33,229.7,230.33,22898.0,203.9031,204.2046,203.646,204.2046,22898.0
2021-08-17 10:05:00,230.45,230.75,230.2,230.55,29503.0,204.3109,204.5769,204.0893,204.3996,29503.0
2021-08-17 10:10:00,230.47,230.75,230.22,230.59,21459.0,204.3287,204.5769,204.107,204.4351,21459.0
2021-08-17 10:15:00,230.65,230.65,230.1,230.4,12665.0,204.4883,204.4883,204.0006,204.2666,12665.0
2021-08-17 10:20:00,230.34,230.46,230.15,230.26,17383.0,204.2134,204.3198,204.045,204.1425,17383.0
2021-08-17 10:25:00,230.29,230.4,229.8,230.16,16429.0,204.1691,204.2666,203.7347,204.0538,16429.0
2021-08-17 10:30:00,230.15,230.44,230.11,230.3,13139.0,204.045,204.3021,204.0095,204.178,13139.0
2021-08-17 10:35:00,230.29,230.38,230.13,230.22,14186.0,204.1691,204.2489,204.0272,204.107,14186.0
2021-08-17 10:40:00,230.25,230.79,230.16,230.74,18800.0,204.1336,204.6124,204.0538,204.5681,18800.0
2021-08-17 10:45:00,230.68,230.69,230.21,230.26,32586.0,204.5149,204.5237,204.0982,204.1425,32586.0
2021-08-17 10:50:00,230.36,230.41,230.05,230.41,13344.0,204.2312,204.2755,203.9563,204.2755,13344.0
2021-08-17 10:55:00,230.38,231.04,230.36,231.03,22657.0,204.2489,204.834,204.2312,204.8252,22657.0
2021-08-17 11:00:00,230.95,231.15,230.81,230.89,16781.0,204.7542,204.9316,204.6301,204.701,16781.0
2021-08-17 11:05:00,230.9,231.05,230.49,230.64,12412.0,204.7099,204.8429,204.3464,204.4794,12412.0
2021-08-17 11:10:00,230.63,230.89,230.4,230.84,12085.0,204.4705,204.701,204.2666,204.6567,12085.0
2021-08-17 11:15:00,230.79,230.8,230.52,230.63,14876.0,204.6124,204.6213,204.373,204.4705,14876.0
2021-08-17 11:20:00,230.6,230.71,230.41,230.43,10207.0,204.4439,204.5415,204.2755,204.2932,10207.0
2021-08-17 11:25:00,230.41,230.45,230.19,230.4,10012.0,204.2755,204.3109,204.0804,204.2666,10012.0
2021-08-17 11:30:00,230.41,230.65,230.26,230.58,11060.0,204.2755,204.4883,204.1425,204.4262,11060.0
2021-08-17 11:35:00,230.56,230.62,230.32,230.45,15302.0,204.4085,204.4617,204.1957,204.3109,15302.0
2021-08-17 11:40:00,230.46,230.54,230.3,230.48,11188.0,204.3198,204.3907,204.178,204.3375,11188.0
2021-08-17 11:45:00,230.45,230.49,230.29,230.34,7369.0,204.3109,204.3464,204.1691,204.2134,7369.0
2021-08-17 11:50:00,230.33,230.34,230.09,230.13,13585.0,204.2046,204.2134,203.9918,204.0272,13585.0
2021-08-17 11:55:00,230.14,230.45,230.13,230.33,11480.0,204.0361,204.3109,204.0272,204.2046,11480.0
2021-08-17 12:00:00,230.31,230.34,230.02,230.1,22428.0,204.1868,204.2134,203.9297,204.0006,22428.0
2021-08-17 12:05:00,230.06,230.22,230.03,230.08,13985.0,203.9652,204.107,203.9386,203.9829,13985.0
2021-08-17 12:10:00,230.07,230.51,229.99,230.43,11512.0,203.9741,204.3641,203.9031,204.2932,11512.0
2021-08-17 12:15:00,230.4,230.49,230.3,230.39,10198.0,204.2666,204.3464,204.178,204.2578,10198.0
2021-08-17 12:20:00,230.36,230.51,230.24,230.29,11323.0,204.2312,204.3641,204.1248,204.1691,11323.0
2021-08-17 12:25:00,230.26,230.53,230.18,230.53,6322.0,204.1425,204.3819,204.0716,204.3819,6322.0
2021-08-17 12:30:00,230.42,230.47,230.2,230.23,9698.0,204.2844,204.3287,204.0893,204.1159,9698.0
2021-08-17 12:35:00,230.21,230.28,229.93,230.06,28763.0,204.0982,204.1602,203.8499,203.9652,28763.0
2021-08-17 12:40:00,230.0,230.15,229.99,230.07,12441.0,203.912,204.045,203.9031,203.9741,12441.0
2021-08-17 12:45:00,230.07,230.33,229.99,230.33,9869.0,203.9741,204.2046,203.9031,204.2046,9869.0
2021-08-17 12:50:00,230.38,230.65,230.38,230.57,8688.0,204.2489,204.4883,204.2489,204.4173,8688.0
2021-08-17 12:55:00,230.55,230.63,230.42,230.46,11957.0,204.3996,204.4705,204.2844,204.3198,11957.0
2021-08-17 13:00:00,230.5,230.64,230.46,230.59,9254.0,204.3553,204.4794,204.3198,204.4351,9254.0
2021-08-17 13:05:00,230.48,230.6,230.44,230.44,12694.0,204.3375,204.4439,204.3021,204.3021,12694.0
2021-08-17 13:10:00,230.51,230.52,230.16,230.21,13836.0,204.3641,204.373,204.0538,204.0982,13836.0
2021-08-17 13:15:00,230.17,230.2,229.96,230.1,12827.0,204.0627,204.0893,203.8765,204.0006,12827.0
2021-08-17 13:20:00,230.15,230.21,229.97,230.0,11985.0,204.045,204.0982,203.8854,203.912,11985.0
2021-08-17 13:25:00,229.98,230.3,229.95,230.3,13579.0,203.8943,204.178,203.8677,204.178,13579.0
2021-08-17 13:30:00,230.25,230.34,230.15,230.22,14136.0,204.1336,204.2134,204.045,204.107,14136.0
2021-08-17 13:35:00,230.22,230.29,230.0,230.08,14353.0,204.107,204.1691,203.912,203.9829,14353.0
2021-08-17 13:40:00,230.02,230.05,229.75,230.05,10866.0,203.9297,203.9563,203.6903,203.9563,10866.0
2021-08-17 13:45:00,230.09,230.3,230.09,230.19,6338.0,203.9918,204.178,203.9918,204.0804,6338.0
2021-08-17 13:50:00,230.25,230.37,230.22,230.32,10557.0,204.1336,204.24,204.107,204.1957,10557.0
2021-08-17 13:55:00,230.38,230.54,230.2,230.2,12127.0,204.2489,204.3907,204.0893,204.0893,12127.0
2021-08-17 14:00:00,230.19,230.39,230.19,230.24,7217.0,204.0804,204.2578,204.0804,204.1248,7217.0
2021-08-17 14:05:00,230.26,230.37,230.13,230.35,16489.0,204.1425,204.24,204.0272,204.2223,16489.0
2021-08-17 14:10:00,230.35,230.5,230.25,230.38,10343.0,204.2223,204.3553,204.1336,204.2489,10343.0
2021-08-17 14:15:00,230.44,230.48,230.31,230.34,11315.0,204.3021,204.3375,204.1868,204.2134,11315.0
2021-08-17 14:20:00,230.33,230.44,230.33,230.4,9056.0,204.2046,204.3021,204.2046,204.2666,9056.0
2021-08-17 14:25:00,230.42,230.49,230.14,230.18,9450.0,204.2844,204.3464,204.0361,204.0716,9450.0
2021-08-17 14:30:00,230.17,230.27,230.15,230.17,6797.0,204.0627,204.1514,204.045,204.0627,6797.0
2021-08-17 14:35:00,230.13,230.23,230.1,230.13,10005.0,204.0272,204.1159,204.0006,204.0272,10005.0
2021-08-17 14:40:00,230.1,230.21,230.0,230.17,7542.0,204.0006,204.0982,203.912,204.0627,7542.0
2021-08-17 14:45:00,230.17,230.37,230.12,230.29,9226.0,204.0627,204.24,204.0184,204.1691,9226.0
2021-08-17 14:50:00,230.29,230.41,230.25,230.26,10097.0,204.1691,204.2755,204.1336,204.1425,10097.0
2021-08-17 14:55:00,230.26,230.45,230.26,230.42,11476.0,204.1425,204.3109,204.1425,204.2844,11476.0
2021-08-17 15:00:00,230.39,230.62,230.26,230.62,16495.0,204.2578,204.4617,204.1425,204.4617,16495.0
2021-08-17 15:05:00,230.59,230.78,230.55,230.73,21982.0,204.4351,204.6035,204.3996,204.5592,21982.0
2021-08-17 15:10:00,230.7,230.72,230.47,230.49,10525.0,204.5326,204.5503,204.3287,204.3464,10525.0
2021-08-17 15:15:00,230.49,230.54,230.32,230.48,18162.0,204.3464,204.3907,204.1957,204.3375,18162.0
2021-08-17 15:20:00,230.49,230.62,230.46,230.49,13859.0,204.3464,204.4617,204.3198,204.3464,13859.0
2021-08-17 15:25:00,230.51,230.62,230.39,230.59,12730.0,204.3641,204.4617,204.2578,204.4351,12730.0
2021-08-17 15:30:00,230.62,230.82,230.62,230.63,16890.0,204.4617,204.639,204.4617,204.4705,16890.0
2021-08-17 15:35:00,230.62,230.9,230.56,230.81,31812.0,204.4617,204.7099,204.4085,204.6301,31812.0
2021-08-17 15:40:00,230.81,230.82,230.53,230.67,20782.0,204.6301,204.639,204.3819,204.506,20782.0
2021-08-17 15:45:00,230.67,230.91,230.55,230.91,42208.0,204.506,204.7188,204.3996,204.7188,42208.0
2021-08-17 15:50:00,230.92,231.17,230.66,230.72,59877.0,204.7276,204.9493,204.4971,204.5503,59877.0
2021-08-17 15:55:00,230.77,231.28,230.77,231.2,95639.0,204.5947,205.0468,204.5947,204.9759,95639.0
2021-08-18 09:30:00,230.52,230.97,230.01,230.95,65172.0,204.373,204.772,203.9209,204.7542,65172.0
2021-08-18 09:35:00,230.95,231.33,230.48,230.59,45594.0,204.7542,205.0911,204.3375,204.4351,45594.0
2021-08-18 09:40:00,230.55,230.79,230.13,230.19,13894.0,204.3996,204.6124,204.0272,204.0804,13894.0
2021-08-18 09:45:00,230.25,231.05,230.22,230.99,20876.0,204.1336,204.8429,204.107,204.7897,20876.0
2021-08-18 09:50:00,231.06,231.11,230.25,230.26,11327.0,204.8518,204.8961,204.1336,204.1425,11327.0
2021-08-18 09:55:00,230.22,230.42,229.74,229.83,9460.0,204.107,204.2844,203.6815,203.7613,9460.0
2021-08-18 10:00:00,229.79,230.09,229.55,229.9,15753.0,203.7258,203.9918,203.513,203.8233,15753.0
2021-08-18 10:05:00,229.77,229.77,228.82,228.87,12484.0,203.7081,203.7081,202.8658,202.9102,12484.0
2021-08-18 10:10:00,228.91,229.32,228.85,228.93,12849.0,202.9456,203.3091,202.8924,202.9634,12849.0
2021-08-18 10:15:00,228.88,229.0,228.61,228.8,15219.0,202.919,203.0254,202.6797,202.8481,15219.0
2021-08-18 10:20:00,228.9,229.22,228.78,229.0,18968.0,202.9368,203.2205,202.8304,203.0254,18968.0
2021-08-18 10:25:00,229.0,229.0,228.55,228.61,23731.0,203.0254,203.0254,202.6265,202.6797,23731.0
2021-08-18 10:30:00,228.58,228.67,228.38,228.59,12084.0,202.6531,202.7328,202.4757,202.6619,12084.0
2021-08-18 10:35:00,228.58,228.79,228.43,228.45,18168.0,202.6531,202.8392,202.5201,202.5378,18168.0
2021-08-18 10:40:00,228.41,228.51,228.17,228.28,19816.0,202.5023,202.591,202.2896,202.3871,19816.0
2021-08-18 10:45:00,228.22,228.54,228.16,228.54,14779.0,202.3339,202.6176,202.2807,202.6176,14779.0
2021-08-18 10:50:00,228.53,228.84,228.01,228.02,64331.0,202.6087,202.8836,202.1477,202.1566,64331.0
2021-08-18 10:55:00,228.05,228.22,227.69,228.18,23841.0,202.1832,202.3339,201.864,202.2984,23841.0
2021-08-18 11:00:00,228.22,228.22,227.75,227.93,40593.0,202.3339,202.3339,201.9172,202.0768,40593.0
2021-08-18 11:05:00,227.91,228.0,227.72,227.9,12869.0,202.0591,202.1388,201.8906,202.0502,12869.0
2021-08-18 11:10:00,227.97,228.14,227.93,228.14,7211.0,202.1122,202.263,202.0768,202.263,7211.0
2021-08-18 11:15:00,228.1,228.24,228.03,228.15,14189.0,202.2275,202.3516,202.1654,202.2718,14189.0
2021-08-18 11:20:00,228.07,228.13,227.97,228.09,20195.0,202.2009,202.2541,202.1122,202.2186,20195.0
2021-08-18 11:25:00,228.1,228.64,228.09,228.64,21118.0,202.2275,202.7063,202.2186,202.7063,21118.0
2021-08-18 11:30:00,228.63,229.19,228.63,229.12,15931.0,202.6974,203.1939,202.6974,203.1318,15931.0
2021-08-18 11:35:00,229.08,229.25,228.87,229.17,9365.0,203.0963,203.2471,202.9102,203.1761,9365.0
2021-08-18 11:40:00,229.15,229.15,229.03,229.12,3289.0,203.1584,203.1584,203.052,203.1318,3289.0
2021-08-18 11:45:00,229.12,229.12,228.83,228.98,8494.0,203.1318,203.1318,202.8747,203.0077,8494.0
2021-08-18 11:50:00,228.96,229.05,228.78,228.9,5625.0,202.99,203.0697,202.8304,202.9368,5625.0
2021-08-18 11:55:00,228.85,228.85,228.6,228.63,4495.0,202.8924,202.8924,202.6708,202.6974,4495.0
2021-08-18 12:00:00,228.73,228.75,228.61,228.65,6724.0,202.786,202.8038,202.6797,202.7151,6724.0
2021-08-18 12:05:00,228.65,228.79,228.56,228.59,9234.0,202.7151,202.8392,202.6353,202.6619,9234.0
2021-08-18 12:10:00,228.62,228.95,228.62,228.87,7400.0,202.6885,202.9811,202.6885,202.9102,7400.0
2021-08-18 12:15:00,228.85,228.98,228.75,228.95,13680.0,202.8924,203.0077,202.8038,202.9811,13680.0
2021-08-18 12:20:00,228.95,229.15,228.94,228.97,11438.0,202.9811,203.1584,202.9722,202.9988,11438.0
2021-08-18 12:25:00,228.98,229.07,228.49,228.49,10321.0,203.0077,203.0875,202.5733,202.5733,10321.0
2021-08-18 12:30:00,228.54,228.56,228.24,228.42,23215.0,202.6176,202.6353,202.3516,202.5112,23215.0
2021-08-18 12:35:00,228.42,228.42,228.26,228.42,5071.0,202.5112,202.5112,202.3694,202.5112,5071.0
2021-08-18 12:40:00,228.43,228.44,228.34,228.41,2825.0,202.5201,202.5289,202.4403,202.5023,2825.0
2021-08-18 12:45:00,228.42,228.6,228.31,228.55,4626.0,202.5112,202.6708,202.4137,202.6265,4626.0
2021-08-18 12:50:00,228.55,228.62,228.53,228.53,3294.0,202.6265,202.6885,202.6087,202.6087,3294.0
2021-08-18 12:55:00,228.54,228.62,228.42,228.62,22291.0,202.6176,202.6885,202.5112,202.6885,22291.0
2021-08-18 13:00:00,228.62,228.73,228.53,228.53,9976.0,202.6885,202.786,202.6087,202.6087,9976.0
2021-08-18 13:05:00,228.5,228.52,228.44,228.45,3443.0,202.5821,202.5999,202.5289,202.5378,3443.0
2021-08-18 13:10:00,228.44,228.68,228.4,228.65,9724.0,202.5289,202.7417,202.4935,202.7151,9724.0
2021-08-18 13:15:00,228.59,228.61,228.43,228.61,5833.0,202.6619,202.6797,202.5201,202.6797,5833.0
2021-08-18 13:20:00,228.59,228.69,228.56,228.65,10798.0,202.6619,202.7506,202.6353,202.7151,10798.0
2021-08-18 13:25:00,228.63,228.67,228.56,228.58,3132.0,202.6974,202.7328,202.6353,202.6531,3132.0
2021-08-18 13:30:00,228.58,228.61,228.45,228.61,4355.0,202.6531,202.6797,202.5378,202.6797,4355.0
2021-08-18 13:35:00,228.63,228.69,228.61,228.68,4146.0,202.6974,202.7506,202.6797,202.7417,4146.0
2021-08-18 13:40:00,228.7,228.82,228.69,228.8,6801.0,202.7594,202.8658,202.7506,202.8481,6801.0
2021-08-18 13:45:00,228.76,228.82,228.73,228.82,3665.0,202.8126,202.8658,202.786,202.8658,3665.0
2021-08-18 13:50:00,228.86,228.94,228.86,228.89,5879.0,202.9013,202.9722,202.9013,202.9279,5879.0
2021-08-18 13:55:00,228.88,228.9,228.82,228.84,4046.0,202.919,202.9368,202.8658,202.8836,4046.0
2021-08-18 14:00:00,228.81,229.2,228.74,229.2,7413.0,202.857,203.2027,202.7949,203.2027,7413.0
2021-08-18 14:05:00,229.19,229.42,229.04,229.05,8509.0,203.1939,203.3978,203.0609,203.0697,8509.0
2021-08-18 14:10:00,228.99,229.05,228.59,228.59,11492.0,203.0166,203.0697,202.6619,202.6619,11492.0
2021-08-18 14:15:00,228.59,228.63,228.14,228.45,19340.0,202.6619,202.6974,202.263,202.5378,19340.0
2021-08-18 14:20:00,228.41,228.45,228.22,228.38,12914.0,202.5023,202.5378,202.3339,202.4757,12914.0
2021-08-18 14:25:00,228.39,228.82,228.36,228.81,12338.0,202.4846,202.8658,202.458,202.857,12338.0
2021-08-18 14:30:00,228.8,229.0,228.74,228.84,9423.0,202.8481,203.0254,202.7949,202.8836,9423.0
2021-08-18 14:35:00,228.86,228.86,228.7,228.73,4466.0,202.9013,202.9013,202.7594,202.786,4466.0
2021-08-18 14:40:00,228.71,228.72,228.39,228.39,7548.0,202.7683,202.7772,202.4846,202.4846,7548.0
2021-08-18 14:45:00,228.41,228.63,228.38,228.43,12466.0,202.5023,202.6974,202.4757,202.5201,12466.0
2021-08-18 14:50:00,228.42,228.44,228.19,228.24,11761.0,202.5112,202.5289,202.3073,202.3516,11761.0
2021-08-18 14:55:00,228.24,228.53,228.19,228.44,12967.0,202.3516,202.6087,202.3073,202.5289,12967.0
2021-08-18 15:00:00,228.42,228.58,228.32,228.42,10337.0,202.5112,202.6531,202.4225,202.5112,10337.0
2021-08-18 15:05:00,228.46,228.47,228.27,228.3,12288.0,202.5467,202.5555,202.3782,202.4048,12288.0
2021-08-18 15:10:00,228.26,228.36,228.08,228.12,10228.0,202.3694,202.458,202.2098,202.2452,10228.0
2021-08-18 15:15:00,228.16,228.45,228.09,228.39,12319.0,202.2807,202.5378,202.2186,202.4846,12319.0
2021-08-18 15:20:00,228.43,228.49,228.16,228.16,13696.0,202.5201,202.5733,202.2807,202.2807,13696.0
2021-08-18 15:25:00,228.16,228.16,227.97,227.99,17493.0,202.2807,202.2807,202.1122,202.13,17493.0
2021-08-18 15:30:00,228.0,228.0,227.64,227.69,35173.0,202.1388,202.1388,201.8197,201.864,35173.0
2021-08-18 15:35:00,227.7,227.78,227.54,227.71,18615.0,201.8729,201.9438,201.731,201.8817,18615.0
2021-08-18 15:40:00,227.76,228.27,227.61,228.27,18542.0,201.9261,202.3782,201.7931,202.3782,18542.0
2021-08-18 15:45:00,228.31,228.32,227.49,227.62,29894.0,202.4137,202.4225,201.6867,201.8019,29894.0
2021-08-18 15:50:00,227.55,227.62,227.07,227.5,96153.0,201.7399,201.8019,201.3143,201.6956,96153.0
2021-08-18 15:55:00,227.42,227.42,226.6,226.83,221812.0,201.6246,201.6246,200.8976,201.1016,221812.0
2021-08-19 09:30:00,225.69,226.86,225.55,226.0,87861.0,200.0909,201.1281,199.9667,200.3657,87861.0
2021-08-19 09:35:00,226.16,227.5,226.01,227.5,19451.0,200.5075,201.6956,200.3746,201.6956,19451.0
2021-08-19 09:40:00,227.59,227.7,227.13,227.56,28581.0,201.7753,201.8729,201.3675,201.7488,28581.0
2021-08-19 09:45:00,227.51,227.59,226.39,226.73,28882.0,201.7044,201.7753,200.7115,201.0129,28882.0
2021-08-19 09:50:00,226.68,226.93,226.48,226.6,13023.0,200.9686,201.1902,200.7913,200.8976,13023.0
2021-08-19 09:55:00,226.65,227.3,226.59,226.89,18784.0,200.942,201.5182,200.8888,201.1547,18784.0
2021-08-19 10:00:00,226.84,227.08,226.47,226.74,15268.0,201.1104,201.3232,200.7824,201.0218,15268.0
2021-08-19 10:05:00,226.7,226.7,226.26,226.49,11522.0,200.9863,200.9863,200.5962,200.8001,11522.0
2021-08-19 10:10:00,226.59,227.09,226.54,227.04,8987.0,200.8888,201.3321,200.8444,201.2877,8987.0
2021-08-19 10:15:00,226.98,227.0,226.16,226.18,22788.0,201.2345,201.2523,200.5075,200.5253,22788.0
2021-08-19 10:20:00,226.16,226.46,226.02,226.07,12835.0,200.5075,200.7735,200.3834,200.4278,12835.0
2021-08-19 10:25:00,226.02,226.25,226.02,226.25,9929.0,200.3834,200.5873,200.3834,200.5873,9929.0
2021-08-19 10:30:00,226.25,226.52,226.11,226.47,10525.0,200.5873,200.8267,200.4632,200.7824,10525.0
2021-08-19 10:35:00,226.43,226.43,226.08,226.18,7339.0,200.7469,200.7469,200.4366,200.5253,7339.0
2021-08-19 10:40:00,226.19,226.19,225.37,225.61,15542.0,200.5341,200.5341,199.8072,200.0199,15542.0
2021-08-19 10:45:00,225.69,225.71,225.12,225.34,16012.0,200.0909,200.1086,199.5855,199.7806,16012.0
2021-08-19 10:50:00,225.3,225.51,224.91,225.49,31104.0,199.7451,199.9313,199.3993,199.9135,31104.0
2021-08-19 10:55:00,225.52,226.51,225.52,226.25,24204.0,199.9401,200.8178,199.9401,200.5873,24204.0
2021-08-19 11:00:00,226.28,226.41,225.64,225.81,13324.0,200.6139,200.7292,200.0465,200.1972,13324.0
2021-08-19 11:05:00,225.85,226.34,225.85,226.33,16597.0,200.2327,200.6671,200.2327,200.6583,16597.0
2021-08-19 11:10:00,226.38,226.38,225.87,225.94,8670.0,200.7026,200.7026,200.2504,200.3125,8670.0
2021-08-19 11:15:00,225.99,226.18,225.72,225.96,19569.0,200.3568,200.5253,200.1175,200.3302,19569.0
2021-08-19 11:20:00,225.89,226.39,225.75,226.38,17812.0,200.2682,200.7115,200.1441,200.7026,17812.0
2021-08-19 11:25:00,226.33,226.37,225.75,225.86,5908.0,200.6583,200.6937,200.1441,200.2416,5908.0
2021-08-19 11:30:00,225.89,226.0,225.76,225.88,9373.0,200.2682,200.3657,200.1529,200.2593,9373.0
2021-08-19 11:35:00,225.88,226.09,225.74,225.74,9925.0,200.2593,200.4455,200.1352,200.1352,9925.0
2021-08-19 11:40:00,225.71,225.92,225.64,225.86,7281.0,200.1086,200.2948,200.0465,200.2416,7281.0
2021-08-19 11:45:00,225.91,226.51,225.91,226.51,9821.0,200.2859,200.8178,200.2859,200.8178,9821.0
2021-08-19 11:50:00,226.51,226.75,226.32,226.39,12004.0,200.8178,201.0306,200.6494,200.7115,12004.0
2021-08-19 11:55:00,226.47,226.47,226.0,226.0,15469.0,200.7824,200.7824,200.3657,200.3657,15469.0
2021-08-19 12:00:00,226.1,226.17,226.0,226.0,19719.0,200.4544,200.5164,200.3657,200.3657,19719.0
2021-08-19 12:05:00,226.02,226.03,225.6,225.62,20246.0,200.3834,200.3923,200.0111,200.0288,20246.0
2021-08-19 12:10:00,225.68,225.84,225.62,225.7,22085.0,200.082,200.2238,200.0288,200.0997,22085.0
2021-08-19 12:15:00,225.7,225.78,225.61,225.65,23681.0,200.0997,200.1706,200.0199,200.0554,23681.0
2021-08-19 12:20:00,225.68,226.16,225.65,226.13,10840.0,200.082,200.5075,200.0554,200.481,10840.0
2021-08-19 12:25:00,226.17,226.24,225.85,225.86,12551.0,200.5164,200.5785,200.2327,200.2416,12551.0
2021-08-19 12:30:00,225.89,226.05,225.84,226.0,7750.0,200.2682,200.41,200.2238,200.3657,7750.0
2021-08-19 12:35:00,226.04,226.04,225.89,225.98,9171.0,200.4012,200.4012,200.2682,200.348,9171.0
2021-08-19 12:40:00,226.0,226.05,225.92,226.01,6790.0,200.3657,200.41,200.2948,200.3746,6790.0
2021-08-19 12:45:00,226.01,226.07,225.92,226.01,17667.0,200.3746,200.4278,200.2948,200.3746,17667.0
2021-08-19 12:50:00,226.0,226.04,225.81,225.88,14395.0,200.3657,200.4012,200.1972,200.2593,14395.0
2021-08-19 12:55:00,225.85,225.87,225.72,225.76,11628.0,200.2327,200.2504,200.1175,200.1529,11628.0
2021-08-19 13:00:00,225.68,225.88,225.67,225.75,13010.0,200.082,200.2593,200.0731,200.1441,13010.0
2021-08-19 13:05:00,225.7,225.79,225.5,225.79,17416.0,200.0997,200.1795,199.9224,200.1795,17416.0
2021-08-19 13:10:00,225.78,225.89,225.42,225.56,11844.0,200.1706,200.2682,199.8515,199.9756,11844.0
2021-08-19 13:15:00,225.52,225.58,225.43,225.58,5699.0,199.9401,199.9933,199.8603,199.9933,5699.0
2021-08-19 13:20:00,225.64,225.7,225.46,225.5,3321.0,200.0465,200.0997,199.8869,199.9224,3321.0
2021-08-19 13:25:00,225.52,225.62,225.35,225.41,12222.0,199.9401,200.0288,199.7894,199.8426,12222.0
2021-08-19 13:30:00,225.41,225.44,225.15,225.26,8511.0,199.8426,199.8692,199.6121,199.7096,8511.0
2021-08-19 13:35:00,225.24,225.29,225.15,225.19,8129.0,199.6919,199.7362,199.6121,199.6476,8129.0
2021-08-19 13:40:00,225.22,225.36,225.16,225.22,19622.0,199.6742,199.7983,199.621,199.6742,19622.0
2021-08-19 13:45:00,225.22,225.22,225.05,225.16,7649.0,199.6742,199.6742,199.5235,199.621,7649.0
2021-08-19 13:50:00,225.19,225.22,224.81,224.84,17069.0,199.6476,199.6742,199.3107,199.3373,17069.0
2021-08-19 13:55:00,224.86,224.86,224.46,224.46,12138.0,199.355,199.355,199.0004,199.0004,12138.0
2021-08-19 14:00:00,224.43,224.61,224.2,224.21,15305.0,198.9738,199.1334,198.7699,198.7787,15305.0
2021-08-19 14:05:00,224.28,224.48,224.24,224.37,13172.0,198.8408,199.0181,198.8053,198.9206,13172.0
2021-08-19 14:10:00,224.35,224.43,223.97,224.04,32905.0,198.9028,198.9738,198.566,198.628,32905.0
2021-08-19 14:15:00,224.03,224.04,223.69,223.75,27550.0,198.6191,198.628,198.3177,198.3709,27550.0
2021-08-19 14:20:00,223.73,223.86,223.67,223.75,18915.0,198.3532,198.4684,198.3,198.3709,18915.0
2021-08-19 14:25:00,223.79,223.88,223.6,223.73,23042.0,198.4064,198.4862,198.2379,198.3532,23042.0
2021-08-19 14:30:00,223.67,223.95,223.3,223.91,23696.0,198.3,198.5482,197.9719,198.5128,23696.0
2021-08-19 14:35:00,223.95,224.05,223.86,223.97,12688.0,198.5482,198.6369,198.4684,198.566,12688.0
2021-08-19 14:40:00,223.91,224.18,223.82,224.15,16654.0,198.5128,198.7521,198.433,198.7255,16654.0
2021-08-19 14:45:00,224.18,224.22,223.97,224.15,12047.0,198.7521,198.7876,198.566,198.7255,12047.0
2021-08-19 14:50:00,224.16,224.69,224.04,224.67,23544.0,198.7344,199.2043,198.628,199.1866,23544.0
2021-08-19 14:55:00,224.66,224.84,224.57,224.77,11704.0,199.1777,199.3373,199.0979,199.2752,11704.0
2021-08-19 15:00:00,224.8,225.2,224.8,225.19,14339.0,199.3018,199.6564,199.3018,199.6476,14339.0
2021-08-19 15:05:00,225.19,225.21,225.05,225.14,16680.0,199.6476,199.6653,199.5235,199.6032,16680.0
2021-08-19 15:10:00,225.18,225.39,225.17,225.21,15134.0,199.6387,199.8249,199.6298,199.6653,15134.0
2021-08-19 15:15:00,225.2,225.3,224.96,224.97,15758.0,199.6564,199.7451,199.4437,199.4525,15758.0
2021-08-19 15:20:00,224.99,225.17,224.93,225.16,17653.0,199.4703,199.6298,199.4171,199.621,17653.0
2021-08-19 15:25:00,225.18,225.4,225.09,225.34,17139.0,199.6387,199.8338,199.5589,199.7806,17139.0
2021-08-19 15:30:00,225.34,225.72,225.28,225.52,25961.0,199.7806,200.1175,199.7274,199.9401,25961.0
2021-08-19 15:35:00,225.52,225.6,225.29,225.29,23735.0,199.9401,200.0111,199.7362,199.7362,23735.0
2021-08-19 15:40:00,225.29,225.29,224.82,224.82,37249.0,199.7362,199.7362,199.3195,199.3195,37249.0
2021-08-19 15:45:00,224.81,225.01,224.59,224.73,33648.0,199.3107,199.488,199.1156,199.2397,33648.0
2021-08-19 15:50:00,224.73,225.07,224.16,224.34,58860.0,199.2397,199.5412,198.7344,198.894,58860.0
2021-08-19 15:55:00,224.26,224.42,223.9,224.38,102622.0,198.8231,198.9649,198.5039,198.9294,102622.0
2021-08-20 09:30:00,224.39,224.39,222.01,223.02,104247.0,198.9383,198.9383,196.8283,197.7237,104247.0
2021-08-20 09:35:00,222.86,223.34,222.6,222.66,23396.0,197.5819,198.0074,197.3513,197.4045,23396.0
2021-08-20 09:40:00,222.7,223.14,222.09,222.81,37409.0,197.44,197.8301,196.8992,197.5375,37409.0
2021-08-20 09:45:00,222.82,223.68,222.82,223.67,37362.0,197.5464,198.3088,197.5464,198.3,37362.0
2021-08-20 09:50:00,223.74,224.36,223.38,224.15,20809.0,198.362,198.9117,198.0429,198.7255,20809.0
2021-08-20 09:55:00,224.14,224.91,224.06,224.55,23497.0,198.7167,199.3993,198.6457,199.0802,23497.0
2021-08-20 10:00:00,224.55,225.0,224.49,225.0,22652.0,199.0802,199.4791,199.027,199.4791,22652.0
2021-08-20 10:05:00,225.0,225.28,224.91,225.18,30111.0,199.4791,199.7274,199.3993,199.6387,30111.0
2021-08-20 10:10:00,225.19,225.2,224.7,225.0,35964.0,199.6476,199.6564,199.2131,199.4791,35964.0
2021-08-20 10:15:00,224.97,225.14,224.66,225.08,33752.0,199.4525,199.6032,199.1777,199.55,33752.0
2021-08-20 10:20:00,225.08,225.35,224.53,225.3,17000.0,199.55,199.7894,199.0624,199.7451,17000.0
2021-08-20 10:25:00,225.34,225.48,224.9,225.45,19029.0,199.7806,199.9047,199.3905,199.8781,19029.0
2021-08-20 10:30:00,225.45,226.05,225.4,225.85,15540.0,199.8781,200.41,199.8338,200.2327,15540.0
2021-08-20 10:35:00,225.87,226.24,225.65,225.82,22337.0,200.2504,200.5785,200.0554,200.2061,22337.0
2021-08-20 10:40:00,225.88,225.92,225.19,225.44,13423.0,200.2593,200.2948,199.6476,199.8692,13423.0
2021-08-20 10:45:00,225.41,225.53,225.08,225.3,8477.0,199.8426,199.949,199.55,199.7451,8477.0
2021-08-20 10:50:00,225.29,225.44,225.18,225.39,10920.0,199.7362,199.8692,199.6387,199.8249,10920.0
2021-08-20 10:55:00,225.41,225.49,225.22,225.22,9510.0,199.8426,199.9135,199.6742,199.6742,9510.0
2021-08-20 11:00:00,225.17,225.2,224.53,224.67,21810.0,199.6298,199.6564,199.0624,199.1866,21810.0
2021-08-20 11:05:00,224.62,224.85,224.55,224.55,16002.0,199.1422,199.3461,199.0802,199.0802,16002.0
2021-08-20 11:10:00,224.58,224.83,224.58,224.72,16414.0,199.1068,199.3284,199.1068,199.2309,16414.0
2021-08-20 11:15:00,224.68,224.69,224.32,224.48,14213.0,199.1954,199.2043,198.8763,199.0181,14213.0
2021-08-20 11:20:00,224.5,224.59,224.23,224.38,13503.0,199.0358,199.1156,198.7965,198.9294,13503.0
2021-08-20 11:25:00,224.37,224.62,224.33,224.4,11814.0,198.9206,199.1422,198.8851,198.9472,11814.0
2021-08-20 11:30:00,224.45,224.57,224.14,224.42,15822.0,198.9915,199.0979,198.7167,198.9649,15822.0
2021-08-20 11:35:00,224.38,224.63,224.35,224.47,12707.0,198.9294,199.1511,198.9028,199.0092,12707.0
2021-08-20 11:40:00,224.47,224.84,223.76,224.09,40971.0,199.0092,199.3373,198.3798,198.6723,40971.0
2021-08-20 11:45:00,224.11,224.28,224.02,224.15,17082.0,198.6901,198.8408,198.6103,198.7255,17082.0
2021-08-20 11:50:00,224.09,224.44,223.98,224.39,11209.0,198.6723,198.9826,198.5748,198.9383,11209.0
2021-08-20 11:55:00,224.34,224.42,223.45,224.18,15206.0,198.894,198.9649,198.1049,198.7521,15206.0
2021-08-20 12:00:00,224.2,224.47,224.18,224.47,13481.0,198.7699,199.0092,198.7521,199.0092,13481.0
2021-08-20 12:05:00,224.47,224.54,224.16,224.27,14807.0,199.0092,199.0713,198.7344,198.8319,14807.0
2021-08-20 12:10:00,224.25,224.28,223.97,224.25,8363.0,198.8142,198.8408,198.566,198.8142,8363.0
2021-08-20 12:15:00,224.28,224.29,224.0,224.15,6881.0,198.8408,198.8497,198.5925,198.7255,6881.0
2021-08-20 12:20:00,224.12,224.38,224.07,224.38,7236.0,198.6989,198.9294,198.6546,198.9294,7236.0
2021-08-20 12:25:00,224.34,224.48,224.24,224.46,8699.0,198.894,199.0181,198.8053,199.0004,8699.0
2021-08-20 12:30:00,224.43,224.49,224.18,224.23,13056.0,198.9738,199.027,198.7521,198.7965,13056.0
2021-08-20 12:35:00,224.24,224.32,224.19,224.31,6028.0,198.8053,198.8763,198.761,198.8674,6028.0
2021-08-20 12:40:00,224.33,224.39,224.24,224.27,13662.0,198.8851,198.9383,198.8053,198.8319,13662.0
2021-08-20 12:45:00,224.27,224.63,224.22,224.59,10484.0,198.8319,199.1511,198.7876,199.1156,10484.0
2021-08-20 12:50:00,224.54,224.57,224.42,224.53,11020.0,199.0713,199.0979,198.9649,199.0624,11020.0
2021-08-20 12:55:00,224.51,224.57,224.22,224.22,7674.0,199.0447,199.0979,198.7876,198.7876,7674.0
2021-08-20 13:00:00,224.27,224.36,224.04,224.22,15832.0,198.8319,198.9117,198.628,198.7876,15832.0
2021-08-20 13:05:00,224.26,224.28,224.03,224.09,11845.0,198.8231,198.8408,198.6191,198.6723,11845.0
2021-08-20 13:10:00,224.14,224.18,224.01,224.02,6887.0,198.7167,198.7521,198.6014,198.6103,6887.0
2021-08-20 13:15:00,224.01,224.2,224.01,224.08,7956.0,198.6014,198.7699,198.6014,198.6635,7956.0
2021-08-20 13:20:00,224.11,224.13,223.96,224.07,5036.0,198.6901,198.7078,198.5571,198.6546,5036.0
2021-08-20 13:25:00,224.08,224.08,223.96,223.97,7766.0,198.6635,198.6635,198.5571,198.566,7766.0
2021-08-20 13:30:00,223.97,223.97,223.83,223.96,9212.0,198.566,198.566,198.4418,198.5571,9212.0
2021-08-20 13:35:00,223.95,224.14,223.93,224.05,7592.0,198.5482,198.7167,198.5305,198.6369,7592.0
2021-08-20 13:40:00,224.08,224.24,224.07,224.13,10011.0,198.6635,198.8053,198.6546,198.7078,10011.0
2021-08-20 13:45:00,224.15,224.15,223.87,223.9,10125.0,198.7255,198.7255,198.4773,198.5039,10125.0
2021-08-20 13:50:00,223.88,223.95,223.75,223.84,6695.0,198.4862,198.5482,198.3709,198.4507,6695.0
2021-08-20 13:55:00,223.84,223.98,223.79,223.83,7803.0,198.4507,198.5748,198.4064,198.4418,7803.0
2021-08-20 14:00:00,223.86,224.05,223.71,224.02,14859.0,198.4684,198.6369,198.3354,198.6103,14859.0
2021-08-20 14:05:00,224.02,224.03,223.91,223.98,7140.0,198.6103,198.6191,198.5128,198.5748,7140.0
2021-08-20 14:10:00,223.99,224.08,223.93,223.96,10447.0,198.5837,198.6635,198.5305,198.5571,10447.0
2021-08-20 14:15:00,223.93,223.93,223.77,223.89,8213.0,198.5305,198.5305,198.3886,198.495,8213.0
2021-08-20 14:20:00,223.87,223.98,223.78,223.85,28558.0,198.4773,198.5748,198.3975,198.4596,28558.0
2021-08-20 14:25:00,223.86,224.2,223.67,224.15,20396.0,198.4684,198.7699,198.3,198.7255,20396.0
2021-08-20 14:30:00,224.19,224.3,223.98,224.2,19136.0,198.761,198.8585,198.5748,198.7699,19136.0
2021-08-20 14:35:00,224.15,224.15,223.88,223.91,20655.0,198.7255,198.7255,198.4862,198.5128,20655.0
2021-08-20 14:40:00,223.88,223.97,223.8,223.88,8400.0,198.4862,198.566,198.4152,198.4862,8400.0
2021-08-20 14:45:00,223.84,223.84,223.47,223.63,11690.0,198.4507,198.4507,198.1227,198.2645,11690.0
2021-08-20 14:50:00,223.65,223.87,223.62,223.83,8533.0,198.2822,198.4773,198.2556,198.4418,8533.0
2021-08-20 14:55:00,223.85,223.89,223.18,223.69,41148.0,198.4596,198.495,197.8656,198.3177,41148.0
2021-08-20 15:00:00,223.64,223.84,223.64,223.71,14636.0,198.2734,198.4507,198.2734,198.3354,14636.0
2021-08-20 15:05:00,223.69,223.77,223.62,223.72,17222.0,198.3177,198.3886,198.2556,198.3443,17222.0
2021-08-20 15:10:00,223.71,223.92,223.69,223.92,12462.0,198.3354,198.5216,198.3177,198.5216,12462.0
2021-08-20 15:15:00,223.87,223.97,223.77,223.83,12576.0,198.4773,198.566,198.3886,198.4418,12576.0
2021-08-20 15:20:00,223.78,223.94,223.77,223.94,9218.0,198.3975,198.5394,198.3886,198.5394,9218.0
2021-08-20 15:25:00,223.94,224.2,223.93,224.15,11971.0,198.5394,198.7699,198.5305,198.7255,11971.0
2021-08-20 15:30:00,224.14,224.17,223.98,224.04,19914.0,198.7167,198.7433,198.5748,198.628,19914.0
2021-08-20 15:35:00,224.02,224.09,223.86,224.01,27158.0,198.6103,198.6723,198.4684,198.6014,27158.0
2021-08-20 15:40:00,224.01,224.35,224.0,224.29,22759.0,198.6014,198.9028,198.5925,198.8497,22759.0
2021-08-20 15:45:00,224.28,224.3,224.05,224.05,39071.0,198.8408,198.8585,198.6369,198.6369,39071.0
2021-08-20 15:50:00,224.07,224.16,223.78,223.81,43100.0,198.6546,198.7344,198.3975,198.4241,43100.0
2021-08-20 15:55:00,223.78,223.78,223.45,223.47,85897.0,198.3975,198.3975,198.1049,198.1227,85897.0
2021-08-23 09:30:00,224.39,225.34,224.05,225.34,50143.0,198.9383,199.7806,198.6369,199.7806,50143.0
2021-08-23 09:35:00,225.2,225.53,224.83,225.18,10226.0,199.6564,199.949,199.3284,199.6387,10226.0
2021-08-23 09:40:00,225.28,225.32,223.77,224.27,24610.0,199.7274,199.7628,198.3886,198.8319,24610.0
2021-08-23 09:45:00,224.08,224.5,223.96,224.12,15998.0,198.6635,199.0358,198.5571,198.6989,15998.0
2021-08-23 09:50:00,224.06,224.31,223.8,224.15,22690.0,198.6457,198.8674,198.4152,198.7255,22690.0
2021-08-23 09:55:00,224.19,224.98,224.16,224.98,13214.0,198.761,199.4614,198.7344,199.4614,13214.0
2021-08-23 10:00:00,224.92,225.25,224.73,225.21,21897.0,199.4082,199.7008,199.2397,199.6653,21897.0
2021-08-23 10:05:00,225.17,225.77,225.17,225.48,13977.0,199.6298,200.1618,199.6298,199.9047,13977.0
2021-08-23 10:10:00,225.49,225.67,225.26,225.32,6532.0,199.9135,200.0731,199.7096,199.7628,6532.0
2021-08-23 10:15:00,225.42,225.78,225.36,225.78,7812.0,199.8515,200.1706,199.7983,200.1706,7812.0
2021-08-23 10:20:00,225.85,226.33,225.85,226.26,10745.0,200.2327,200.6583,200.2327,200.5962,10745.0
2021-08-23 10:25:00,226.21,226.6,226.17,226.53,16964.0,200.5519,200.8976,200.5164,200.8356,16964.0
2021-08-23 10:30:00,226.57,227.15,226.42,227.04,11833.0,200.871,201.3853,200.7381,201.2877,11833.0
2021-08-23 10:35:00,227.06,227.1,226.46,226.47,8849.0,201.3055,201.3409,200.7735,200.7824,8849.0
2021-08-23 10:40:00,226.44,226.89,226.42,226.79,8323.0,200.7558,201.1547,200.7381,201.0661,8323.0
2021-08-23 10:45:00,226.78,226.91,226.73,226.8,9486.0,201.0572,201.1725,201.0129,201.075,9486.0
2021-08-23 10:50:00,226.82,226.86,226.44,226.86,10711.0,201.0927,201.1281,200.7558,201.1281,10711.0
2021-08-23 10:55:00,226.97,227.19,226.94,227.08,15547.0,201.2257,201.4207,201.1991,201.3232,15547.0
2021-08-23 11:00:00,227.08,227.44,227.0,227.14,13865.0,201.3232,201.6424,201.2523,201.3764,13865.0
2021-08-23 11:05:00,227.13,227.36,227.07,227.15,9807.0,201.3675,201.5714,201.3143,201.3853,9807.0
2021-08-23 11:10:00,227.19,227.32,227.07,227.09,7739.0,201.4207,201.536,201.3143,201.3321,7739.0
2021-08-23 11:15:00,227.1,227.22,226.88,227.03,7884.0,201.3409,201.4473,201.1459,201.2789,7884.0
2021-08-23 11:20:00,227.13,227.19,226.9,227.06,10010.0,201.3675,201.4207,201.1636,201.3055,10010.0
2021-08-23 11:25:00,227.06,227.09,226.66,226.93,8346.0,201.3055,201.3321,200.9508,201.1902,8346.0
2021-08-23 11:30:00,226.89,226.95,226.75,226.95,7798.0,201.1547,201.2079,201.0306,201.2079,7798.0
2021-08-23 11:35:00,227.07,227.09,226.95,227.01,5176.0,201.3143,201.3321,201.2079,201.2611,5176.0
2021-08-23 11:40:00,226.98,227.15,226.94,227.04,10985.0,201.2345,201.3853,201.1991,201.2877,10985.0
2021-08-23 11:45:00,227.01,227.01,226.64,226.68,7127.0,201.2611,201.2611,200.9331,200.9686,7127.0
2021-08-23 11:50:00,226.67,226.67,226.34,226.5,9104.0,200.9597,200.9597,200.6671,200.809,9104.0
2021-08-23 11:55:00,226.5,226.75,226.5,226.69,6864.0,200.809,201.0306,200.809,200.9774,6864.0
2021-08-23 12:00:00,226.74,226.97,226.7,226.82,7332.0,201.0218,201.2257,200.9863,201.0927,7332.0
2021-08-23 12:05:00,226.83,226.97,226.72,226.8,8283.0,201.1016,201.2257,201.004,201.075,8283.0
2021-08-23 12:10:00,226.85,226.89,226.68,226.68,10246.0,201.1193,201.1547,200.9686,200.9686,10246.0
2021-08-23 12:15:00,226.69,226.77,226.6,226.72,9291.0,200.9774,201.0484,200.8976,201.004,9291.0
2021-08-23 12:20:00,226.74,226.78,226.63,226.68,8391.0,201.0218,201.0572,200.9242,200.9686,8391.0
2021-08-23 12:25:00,226.66,226.78,226.65,226.72,9411.0,200.9508,201.0572,200.942,201.004,9411.0
2021-08-23 12:30:00,226.75,226.77,226.53,226.59,10096.0,201.0306,201.0484,200.8356,200.8888,10096.0
2021-08-23 12:35:00,226.58,226.58,226.39,226.46,10940.0,200.8799,200.8799,200.7115,200.7735,10940.0
2021-08-23 12:40:00,226.42,226.44,226.26,226.35,6254.0,200.7381,200.7558,200.5962,200.676,6254.0
2021-08-23 12:45:00,226.35,226.37,226.19,226.31,11068.0,200.676,200.6937,200.5341,200.6405,11068.0
2021-08-23 12:50:00,226.27,226.31,226.1,226.29,8392.0,200.6051,200.6405,200.4544,200.6228,8392.0
2021-08-23 12:55:00,226.26,226.35,226.2,226.35,4577.0,200.5962,200.676,200.543,200.676,4577.0
2021-08-23 13:00:00,226.32,226.35,226.25,226.29,4674.0,200.6494,200.676,200.5873,200.6228,4674.0
2021-08-23 13:05:00,226.32,226.39,226.19,226.39,6119.0,200.6494,200.7115,200.5341,200.7115,6119.0
2021-08-23 13:10:00,226.38,226.39,226.21,226.25,6528.0,200.7026,200.7115,200.5519,200.5873,6528.0
2021-08-23 13:15:00,226.23,226.26,226.14,226.25,7433.0,200.5696,200.5962,200.4898,200.5873,7433.0
2021-08-23 13:20:00,226.21,226.22,226.05,226.11,5099.0,200.5519,200.5607,200.41,200.4632,5099.0
2021-08-23 13:25:00,226.13,226.14,225.89,225.95,7336.0,200.481,200.4898,200.2682,200.3214,7336.0
2021-08-23 13:30:00,225.94,226.0,225.89,226.0,6994.0,200.3125,200.3657,200.2682,200.3657,6994.0
2021-08-23 13:35:00,225.99,226.12,225.81,226.12,10494.0,200.3568,200.4721,200.1972,200.4721,10494.0
2021-08-23 13:40:00,226.16,226.24,226.11,226.15,5393.0,200.5075,200.5785,200.4632,200.4987,5393.0
2021-08-23 13:45:00,226.1,226.21,226.08,226.21,5852.0,200.4544,200.5519,200.4366,200.5519,5852.0
2021-08-23 13:50:00,226.15,226.24,226.15,226.23,3048.0,200.4987,200.5785,200.4987,200.5696,3048.0
2021-08-23 13:55:00,226.24,226.33,226.17,226.32,4754.0,200.5785,200.6583,200.5164,200.6494,4754.0
2021-08-23 14:00:00,226.31,226.37,226.29,226.35,7832.0,200.6405,200.6937,200.6228,200.676,7832.0
2021-08-23 14:05:00,226.35,226.41,226.29,226.32,4853.0,200.676,200.7292,200.6228,200.6494,4853.0
2021-08-23 14:10:00,226.33,226.35,226.05,226.14,7853.0,200.6583,200.676,200.41,200.4898,7853.0
2021-08-23 14:15:00,226.15,226.21,225.99,226.02,6533.0,200.4987,200.5519,200.3568,200.3834,6533.0
2021-08-23 14:20:00,226.07,226.08,225.9,225.96,7674.0,200.4278,200.4366,200.277,200.3302,7674.0
2021-08-23 14:25:00,225.99,226.01,225.83,225.91,5722.0,200.3568,200.3746,200.215,200.2859,5722.0
2021-08-23 14:30:00,225.89,225.89,225.55,225.62,15025.0,200.2682,200.2682,199.9667,200.0288,15025.0
2021-08-23 14:35:00,225.61,225.62,225.51,225.56,8147.0,200.0199,200.0288,199.9313,199.9756,8147.0
2021-08-23 14:40:00,225.52,225.61,225.52,225.53,5176.0,199.9401,200.0199,199.9401,199.949,5176.0
2021-08-23 14:45:00,225.5,225.55,225.41,225.47,5344.0,199.9224,199.9667,199.8426,199.8958,5344.0
2021-08-23 14:50:00,225.44,225.54,225.41,225.49,6073.0,199.8692,199.9579,199.8426,199.9135,6073.0
2021-08-23 14:55:00,225.46,225.58,225.34,225.48,11109.0,199.8869,199.9933,199.7806,199.9047,11109.0
2021-08-23 15:00:00,225.52,225.62,225.47,225.6,6138.0,199.9401,200.0288,199.8958,200.0111,6138.0
2021-08-23 15:05:00,225.56,225.7,225.5,225.66,8712.0,199.9756,200.0997,199.9224,200.0643,8712.0
2021-08-23 15:10:00,225.64,225.93,225.64,225.91,10179.0,200.0465,200.3036,200.0465,200.2859,10179.0
2021-08-23 15:15:00,225.9,225.9,225.75,225.8,9605.0,200.277,200.277,200.1441,200.1884,9605.0
2021-08-23 15:20:00,225.82,225.86,225.68,225.74,12706.0,200.2061,200.2416,200.082,200.1352,12706.0
2021-08-23 15:25:00,225.72,225.77,225.6,225.64,10930.0,200.1175,200.1618,200.0111,200.0465,10930.0
2021-08-23 15:30:00,225.62,225.72,225.5,225.7,13889.0,200.0288,200.1175,199.9224,200.0997,13889.0
2021-08-23 15:35:00,225.68,225.72,225.54,225.65,15428.0,200.082,200.1175,199.9579,200.0554,15428.0
2021-08-23 15:40:00,225.64,225.65,225.48,225.58,20153.0,200.0465,200.0554,199.9047,199.9933,20153.0
2021-08-23 15:45:00,225.55,225.83,225.55,225.75,30064.0,199.9667,200.215,199.9667,200.1441,30064.0
2021-08-23 15:50:00,225.71,225.92,225.71,225.82,36108.0,200.1086,200.2948,200.1086,200.2061,36108.0
2021-08-23 15:55:00,225.82,225.85,225.4,225.65,67945.0,200.2061,200.2327,199.8338,200.0554,67945.0
2021-08-24 09:30:00,225.52,225.68,224.2,224.4,72710.0,199.9401,200.082,198.7699,198.9472,72710.0
2021-08-24 09:35:00,224.28,224.46,223.82,224.31,33437.0,198.8408,199.0004,198.433,198.8674,33437.0
2021-08-24 09:40:00,224.28,224.39,223.78,224.31,16969.0,198.8408,198.9383,198.3975,198.8674,16969.0
2021-08-24 09:45:00,224.28,224.44,223.81,224.18,19148.0,198.8408,198.9826,198.4241,198.7521,19148.0
2021-08-24 09:50:00,224.36,224.39,223.87,224.12,12791.0,198.9117,198.9383,198.4773,198.6989,12791.0
2021-08-24 09:55:00,224.04,224.05,223.72,224.0,18688.0,198.628,198.6369,198.3443,198.5925,18688.0
2021-08-24 10:00:00,224.09,224.71,224.09,224.71,8377.0,198.6723,199.222,198.6723,199.222,8377.0
2021-08-24 10:05:00,224.72,225.17,224.72,224.96,12935.0,199.2309,199.6298,199.2309,199.4437,12935.0
2021-08-24 10:10:00,224.88,225.0,224.72,224.75,4608.0,199.3727,199.4791,199.2309,199.2575,4608.0
2021-08-24 10:15:00,224.76,224.98,224.7,224.8,9857.0,199.2663,199.4614,199.2131,199.3018,9857.0
2021-08-24 10:20:00,224.69,224.78,224.5,224.56,11227.0,199.2043,199.2841,199.0358,199.089,11227.0
2021-08-24 10:25:00,224.56,224.77,224.51,224.71,10208.0,199.089,199.2752,199.0447,199.222,10208.0
2021-08-24 10:30:00,224.71,224.89,224.6,224.85,7690.0,199.222,199.3816,199.1245,199.3461,7690.0
2021-08-24 10:35:00,224.94,225.09,224.88,224.99,6669.0,199.4259,199.5589,199.3727,199.4703,6669.0
2021-08-24 10:40:00,224.99,224.99,224.83,224.93,9277.0,199.4703,199.4703,199.3284,199.4171,9277.0
2021-08-24 10:45:00,224.99,225.01,224.69,224.69,7044.0,199.4703,199.488,199.2043,199.2043,7044.0
2021-08-24 10:50:00,224.68,224.68,224.29,224.3,6605.0,199.1954,199.1954,198.8497,198.8585,6605.0
2021-08-24 10:55:00,224.25,224.49,224.25,224.49,9092.0,198.8142,199.027,198.8142,199.027,9092.0
2021-08-24 11:00:00,224.54,224.54,224.34,224.48,5436.0,199.0713,199.0713,198.894,199.0181,5436.0
2021-08-24 11:05:00,224.45,224.73,224.44,224.63,4611.0,198.9915,199.2397,198.9826,199.1511,4611.0
2021-08-24 11:10:00,224.64,224.64,224.47,224.47,8151.0,199.16,199.16,199.0092,199.0092,8151.0
2021-08-24 11:15:00,224.5,224.68,224.47,224.56,4901.0,199.0358,199.1954,199.0092,199.089,4901.0
2021-08-24 11:20:00,224.55,224.64,224.47,224.54,32742.0,199.0802,199.16,199.0092,199.0713,32742.0
2021-08-24 11:25:00,224.51,224.55,224.4,224.44,10553.0,199.0447,199.0802,198.9472,198.9826,10553.0
2021-08-24 11:30:00,224.45,224.51,224.38,224.4,5501.0,198.9915,199.0447,198.9294,198.9472,5501.0
2021-08-24 11:35:00,224.41,224.52,224.22,224.45,7819.0,198.956,199.0536,198.7876,198.9915,7819.0
2021-08-24 11:40:00,224.51,224.64,224.44,224.53,2071.0,199.0447,199.16,198.9826,199.0624,2071.0
2021-08-24 11:45:00,224.49,224.56,224.37,224.4,5468.0,199.027,199.089,198.9206,198.9472,5468.0
2021-08-24 11:50:00,224.37,224.43,224.27,224.3,7202.0,198.9206,198.9738,198.8319,198.8585,7202.0
2021-08-24 11:55:00,224.3,224.36,224.22,224.36,5344.0,198.8585,198.9117,198.7876,198.9117,5344.0
2021-08-24 12:00:00,224.36,224.44,224.3,224.4,3465.0,198.9117,198.9826,198.8585,198.9472,3465.0
2021-08-24 12:05:00,224.47,224.54,224.39,224.5,5019.0,199.0092,199.0713,198.9383,199.0358,5019.0
2021-08-24 12:10:00,224.49,224.59,224.49,224.55,3736.0,199.027,199.1156,199.027,199.0802,3736.0
2021-08-24 12:15:00,224.57,224.57,224.5,224.5,1500.0,199.0979,199.0979,199.0358,199.0358,1500.0
2021-08-24 12:20:00,224.5,224.71,224.5,224.68,6820.0,199.0358,199.222,199.0358,199.1954,6820.0
2021-08-24 12:25:00,224.61,224.66,224.53,224.65,5041.0,199.1334,199.1777,199.0624,199.1688,5041.0
2021-08-24 12:30:00,224.61,224.64,224.42,224.43,5133.0,199.1334,199.16,198.9649,198.9738,5133.0
2021-08-24 12:35:00,224.46,224.73,224.43,224.73,4482.0,199.0004,199.2397,198.9738,199.2397,4482.0
2021-08-24 12:40:00,224.68,224.79,224.55,224.73,5499.0,199.1954,199.2929,199.0802,199.2397,5499.0
2021-08-24 12:45:00,224.7,224.75,224.68,224.75,3309.0,199.2131,199.2575,199.1954,199.2575,3309.0
2021-08-24 12:50:00,224.72,224.78,224.66,224.69,3586.0,199.2309,199.2841,199.1777,199.2043,3586.0
2021-08-24 12:55:00,224.64,224.67,224.49,224.56,10920.0,199.16,199.1866,199.027,199.089,10920.0
2021-08-24 13:00:00,224.59,224.6,224.4,224.4,4920.0,199.1156,199.1245,198.9472,198.9472,4920.0
2021-08-24 13:05:00,224.38,224.38,224.27,224.34,2850.0,198.9294,198.9294,198.8319,198.894,2850.0
2021-08-24 13:10:00,224.3,224.38,224.22,224.25,6645.0,198.8585,198.9294,198.7876,198.8142,6645.0
2021-08-24 13:15:00,224.25,224.25,224.11,224.18,5306.0,198.8142,198.8142,198.6901,198.7521,5306.0
2021-08-24 13:20:00,224.17,224.17,223.98,223.98,17602.0,198.7433,198.7433,198.5748,198.5748,17602.0
2021-08-24 13:25:00,223.98,223.98,223.79,223.84,14083.0,198.5748,198.5748,198.4064,198.4507,14083.0
2021-08-24 13:30:00,223.82,223.9,223.78,223.83,6288.0,198.433,198.5039,198.3975,198.4418,6288.0
2021-08-24 13:35:00,223.8,223.82,223.62,223.62,9053.0,198.4152,198.433,198.2556,198.2556,9053.0
2021-08-24 13:40:00,223.67,223.78,223.65,223.69,5917.0,198.3,198.3975,198.2822,198.3177,5917.0
2021-08-24 13:45:00,223.7,223.77,223.7,223.74,3495.0,198.3266,198.3886,198.3266,198.362,3495.0
2021-08-24 13:50:00,223.71,223.83,223.67,223.75,10683.0,198.3354,198.4418,198.3,198.3709,10683.0
2021-08-24 13:55:00,223.71,223.77,223.59,223.66,10812.0,198.3354,198.3886,198.2291,198.2911,10812.0
2021-08-24 14:00:00,223.7,223.79,223.64,223.76,5913.0,198.3266,198.4064,198.2734,198.3798,5913.0
2021-08-24 14:05:00,223.77,223.81,223.7,223.78,5065.0,198.3886,198.4241,198.3266,198.3975,5065.0
2021-08-24 14:10:00,223.77,224.04,223.77,223.91,13919.0,198.3886,198.628,198.3886,198.5128,13919.0
2021-08-24 14:15:00,223.86,224.0,223.84,223.91,10592.0,198.4684,198.5925,198.4507,198.5128,10592.0
2021-08-24 14:20:00,223.94,223.99,223.86,223.89,12171.0,198.5394,198.5837,198.4684,198.495,12171.0
2021-08-24 14:25:00,223.89,223.9,223.65,223.7,12189.0,198.495,198.5039,198.2822,198.3266,12189.0
2021-08-24 14:30:00,223.68,223.86,223.62,223.7,14043.0,198.3088,198.4684,198.2556,198.3266,14043.0
2021-08-24 14:35:00,223.7,223.73,223.61,223.67,8590.0,198.3266,198.3532,198.2468,198.3,8590.0
2021-08-24 14:40:00,223.65,223.69,223.6,223.63,15226.0,198.2822,198.3177,198.2379,198.2645,15226.0
2021-08-24 14:45:00,223.63,223.64,223.56,223.59,10008.0,198.2645,198.2734,198.2025,198.2291,10008.0
2021-08-24 14:50:00,223.58,223.65,223.57,223.61,7571.0,198.2202,198.2822,198.2113,198.2468,7571.0
2021-08-24 14:55:00,223.67,223.89,223.67,223.89,5507.0,198.3,198.495,198.3,198.495,5507.0
2021-08-24 15:00:00,223.86,224.08,223.76,224.05,11716.0,198.4684,198.6635,198.3798,198.6369,11716.0
2021-08-24 15:05:00,224.08,224.34,224.02,224.31,15432.0,198.6635,198.894,198.6103,198.8674,15432.0
2021-08-24 15:10:00,224.3,224.4,224.21,224.25,8656.0,198.8585,198.9472,198.7787,198.8142,8656.0
2021-08-24 15:15:00,224.26,224.67,224.25,224.49,24494.0,198.8231,199.1866,198.8142,199.027,24494.0
2021-08-24 15:20:00,224.48,224.55,224.26,224.3,12670.0,199.0181,199.0802,198.8231,198.8585,12670.0
2021-08-24 15:25:00,224.27,224.29,224.05,224.06,13274.0,198.8319,198.8497,198.6369,198.6457,13274.0
2021-08-24 15:30:00,224.06,224.1,223.96,224.09,14101.0,198.6457,198.6812,198.5571,198.6723,14101.0
2021-08-24 15:35:00,224.08,224.12,223.94,224.12,11479.0,198.6635,198.6989,198.5394,198.6989,11479.0
2021-08-24 15:40:00,224.07,224.12,223.98,223.98,12825.0,198.6546,198.6989,198.5748,198.5748,12825.0
2021-08-24 15:45:00,223.96,224.05,223.87,223.98,15356.0,198.5571,198.6369,198.4773,198.5748,15356.0
2021-08-24 15:50:00,223.99,224.45,223.93,224.34,48560.0,198.5837,198.9915,198.5305,198.894,48560.0
2021-08-24 15:55:00,224.39,224.48,224.27,224.37,67039.0,198.9383,199.0181,198.8319,198.9206,67039.0
2021-08-25 09:30:00,224.31,224.83,222.59,223.13,58746.0,198.8674,199.3284,197.3425,197.8212,58746.0
2021-08-25 09:35:00,223.21,223.29,221.7,221.72,28888.0,197.8922,197.9631,196.5534,196.5712,28888.0
2021-08-25 09:40:00,221.67,221.9,221.18,221.9,43308.0,196.5268,196.7307,196.0924,196.7307,43308.0
2021-08-25 09:45:00,221.92,222.32,221.58,222.04,21344.0,196.7485,197.1031,196.447,196.8549,21344.0
2021-08-25 09:50:00,221.91,222.04,221.5,221.74,15190.0,196.7396,196.8549,196.3761,196.5889,15190.0
2021-08-25 09:55:00,221.64,222.33,221.64,222.33,11182.0,196.5002,197.112,196.5002,197.112,11182.0
2021-08-25 10:00:00,222.3,222.5,222.11,222.32,14667.0,197.0854,197.2627,196.9169,197.1031,14667.0
2021-08-25 10:05:00,222.32,222.75,222.2,222.67,13669.0,197.1031,197.4843,196.9967,197.4134,13669.0
2021-08-25 10:10:00,222.63,222.88,222.54,222.57,8403.0,197.3779,197.5996,197.2982,197.3247,8403.0
2021-08-25 10:15:00,222.65,222.65,222.07,222.25,11441.0,197.3957,197.3957,196.8815,197.041,11441.0
2021-08-25 10:20:00,222.23,222.42,222.13,222.15,10717.0,197.0233,197.1918,196.9347,196.9524,10717.0
2021-08-25 10:25:00,222.14,222.14,221.88,221.88,14423.0,196.9435,196.9435,196.713,196.713,14423.0
2021-08-25 10:30:00,221.95,222.39,221.95,222.36,10243.0,196.7751,197.1652,196.7751,197.1386,10243.0
2021-08-25 10:35:00,222.4,222.52,222.32,222.41,7101.0,197.174,197.2804,197.1031,197.1829,7101.0
2021-08-25 10:40:00,222.41,222.5,222.28,222.5,9479.0,197.1829,197.2627,197.0676,197.2627,9479.0
2021-08-25 10:45:00,222.43,222.49,222.24,222.41,13307.0,197.2006,197.2538,197.0322,197.1829,13307.0
2021-08-25 10:50:00,222.41,222.41,222.13,222.13,8904.0,197.1829,197.1829,196.9347,196.9347,8904.0
2021-08-25 10:55:00,222.06,222.11,221.85,222.03,9253.0,196.8726,196.9169,196.6864,196.846,9253.0
2021-08-25 11:00:00,221.99,222.34,221.97,222.12,7768.0,196.8105,197.1208,196.7928,196.9258,7768.0
2021-08-25 11:05:00,222.12,222.36,222.12,222.31,6764.0,196.9258,197.1386,196.9258,197.0942,6764.0
2021-08-25 11:10:00,222.28,222.33,222.12,222.33,6544.0,197.0676,197.112,196.9258,197.112,6544.0
2021-08-25 11:15:00,222.33,222.49,222.31,222.41,11707.0,197.112,197.2538,197.0942,197.1829,11707.0
2021-08-25 11:20:00,222.41,222.44,222.2,222.29,7174.0,197.1829,197.2095,196.9967,197.0765,7174.0
2021-08-25 11:25:00,222.28,222.31,222.1,222.1,7600.0,197.0676,197.0942,196.9081,196.9081,7600.0
2021-08-25 11:30:00,222.15,222.35,222.14,222.31,8130.0,196.9524,197.1297,196.9435,197.0942,8130.0
2021-08-25 11:35:00,222.35,222.35,222.15,222.18,7793.0,197.1297,197.1297,196.9524,196.979,7793.0
2021-08-25 11:40:00,222.22,222.29,222.05,222.25,9339.0,197.0144,197.0765,196.8637,197.041,9339.0
2021-08-25 11:45:00,222.3,222.44,222.26,222.44,5633.0,197.0854,197.2095,197.0499,197.2095,5633.0
2021-08-25 11:50:00,222.48,222.7,222.47,222.7,10371.0,197.245,197.44,197.2361,197.44,10371.0
2021-08-25 11:55:00,222.67,222.84,222.63,222.75,13503.0,197.4134,197.5641,197.3779,197.4843,13503.0
2021-08-25 12:00:00,222.77,222.98,222.64,222.65,10374.0,197.5021,197.6882,197.3868,197.3957,10374.0
2021-08-25 12:05:00,222.66,222.75,222.61,222.71,7581.0,197.4045,197.4843,197.3602,197.4489,7581.0
2021-08-25 12:10:00,222.62,222.7,222.49,222.61,10077.0,197.3691,197.44,197.2538,197.3602,10077.0
2021-08-25 12:15:00,222.68,222.75,222.48,222.48,7263.0,197.4223,197.4843,197.245,197.245,7263.0
2021-08-25 12:20:00,222.53,222.55,222.45,222.55,3775.0,197.2893,197.307,197.2184,197.307,3775.0
2021-08-25 12:25:00,222.53,222.63,222.53,222.57,5437.0,197.2893,197.3779,197.2893,197.3247,5437.0
2021-08-25 12:30:00,222.58,222.68,222.53,222.62,7682.0,197.3336,197.4223,197.2893,197.3691,7682.0
2021-08-25 12:35:00,222.6,222.65,222.43,222.62,7224.0,197.3513,197.3957,197.2006,197.3691,7224.0
2021-08-25 12:40:00,222.63,222.76,222.53,222.63,5967.0,197.3779,197.4932,197.2893,197.3779,5967.0
2021-08-25 12:45:00,222.66,222.66,222.49,222.52,4766.0,197.4045,197.4045,197.2538,197.2804,4766.0
2021-08-25 12:50:00,222.55,222.65,222.5,222.61,8225.0,197.307,197.3957,197.2627,197.3602,8225.0
2021-08-25 12:55:00,222.57,222.63,222.5,222.55,10717.0,197.3247,197.3779,197.2627,197.307,10717.0
2021-08-25 13:00:00,222.48,222.56,222.4,222.5,7985.0,197.245,197.3159,197.174,197.2627,7985.0
2021-08-25 13:05:00,222.53,222.58,222.41,222.46,6347.0,197.2893,197.3336,197.1829,197.2272,6347.0
2021-08-25 13:10:00,222.43,222.43,222.2,222.24,7230.0,197.2006,197.2006,196.9967,197.0322,7230.0
2021-08-25 13:15:00,222.25,222.36,222.17,222.35,7982.0,197.041,197.1386,196.9701,197.1297,7982.0
2021-08-25 13:20:00,222.33,222.37,222.13,222.32,7829.0,197.112,197.1474,196.9347,197.1031,7829.0
2021-08-25 13:25:00,222.32,222.32,222.16,222.22,10660.0,197.1031,197.1031,196.9613,197.0144,10660.0
2021-08-25 13:30:00,222.19,222.24,222.15,222.18,7643.0,196.9878,197.0322,196.9524,196.979,7643.0
2021-08-25 13:35:00,222.22,222.23,222.15,222.23,6219.0,197.0144,197.0233,196.9524,197.0233,6219.0
2021-08-25 13:40:00,222.23,222.23,222.15,222.15,9649.0,197.0233,197.0233,196.9524,196.9524,9649.0
2021-08-25 13:45:00,222.15,222.15,221.9,222.1,25261.0,196.9524,196.9524,196.7307,196.9081,25261.0
2021-08-25 13:50:00,222.07,222.2,221.96,222.02,5472.0,196.8815,196.9967,196.7839,196.8371,5472.0
2021-08-25 13:55:00,222.0,222.05,221.83,221.92,8385.0,196.8194,196.8637,196.6687,196.7485,8385.0
2021-08-25 14:00:00,221.94,222.02,221.88,222.02,11904.0,196.7662,196.8371,196.713,196.8371,11904.0
2021-08-25 14:05:00,221.99,222.25,221.96,222.12,6923.0,196.8105,197.041,196.7839,196.9258,6923.0
2021-08-25 14:10:00,222.13,222.33,222.0,222.07,16010.0,196.9347,197.112,196.8194,196.8815,16010.0
2021-08-25 14:15:00,222.07,222.26,222.0,222.08,44205.0,196.8815,197.0499,196.8194,196.8903,44205.0
2021-08-25 14:20:00,222.09,222.1,221.96,222.0,9303.0,196.8992,196.9081,196.7839,196.8194,9303.0
2021-08-25 14:25:00,222.01,222.08,221.85,221.94,7611.0,196.8283,196.8903,196.6864,196.7662,7611.0
2021-08-25 14:30:00,221.97,221.98,221.72,221.84,45501.0,196.7928,196.8017,196.5712,196.6775,45501.0
2021-08-25 14:35:00,221.9,221.93,221.45,221.45,25019.0,196.7307,196.7573,196.3318,196.3318,25019.0
2021-08-25 14:40:00,221.43,221.46,221.25,221.4,31043.0,196.3141,196.3407,196.1545,196.2875,31043.0
2021-08-25 14:45:00,221.42,221.85,221.33,221.72,11070.0,196.3052,196.6864,196.2254,196.5712,11070.0
2021-08-25 14:50:00,221.76,221.88,221.7,221.75,11664.0,196.6066,196.713,196.5534,196.5978,11664.0
2021-08-25 14:55:00,221.79,221.79,221.46,221.64,19711.0,196.6332,196.6332,196.3407,196.5002,19711.0
2021-08-25 15:00:00,221.68,221.8,221.56,221.8,17258.0,196.5357,196.6421,196.4293,196.6421,17258.0
2021-08-25 15:05:00,221.82,222.0,221.8,222.0,8039.0,196.6598,196.8194,196.6421,196.8194,8039.0
2021-08-25 15:10:00,221.97,222.02,221.91,221.97,13028.0,196.7928,196.8371,196.7396,196.7928,13028.0
2021-08-25 15:15:00,221.95,222.11,221.9,222.1,8328.0,196.7751,196.9169,196.7307,196.9081,8328.0
2021-08-25 15:20:00,222.07,222.19,221.99,222.12,12538.0,196.8815,196.9878,196.8105,196.9258,12538.0
2021-08-25 15:25:00,222.14,222.16,221.95,221.97,15164.0,196.9435,196.9613,196.7751,196.7928,15164.0
2021-08-25 15:30:00,221.92,221.92,221.66,221.66,13158.0,196.7485,196.7485,196.518,196.518,13158.0
2021-08-25 15:35:00,221.7,222.01,221.69,221.71,23924.0,196.5534,196.8283,196.5446,196.5623,23924.0
2021-08-25 15:40:00,221.72,222.0,221.72,221.99,27371.0,196.5712,196.8194,196.5712,196.8105,27371.0
2021-08-25 15:45:00,222.0,222.06,221.87,221.91,43994.0,196.8194,196.8726,196.7041,196.7396,43994.0
2021-08-25 15:50:00,221.94,222.04,221.51,221.72,92736.0,196.7662,196.8549,196.385,196.5712,92736.0
2021-08-25 15:55:00,221.76,221.76,221.51,221.61,83076.0,196.6066,196.6066,196.385,196.4736,83076.0
2021-08-26 09:30:00,221.69,222.06,221.42,221.45,55761.0,196.5446,196.8726,196.3052,196.3318,55761.0
2021-08-26 09:35:00,221.66,221.75,221.45,221.64,18824.0,196.518,196.5978,196.3318,196.5002,18824.0
2021-08-26 09:40:00,221.58,221.74,221.08,221.14,16739.0,196.447,196.5889,196.0038,196.0569,16739.0
2021-08-26 09:45:00,221.15,221.21,220.91,221.01,47606.0,196.0658,196.119,195.853,195.9417,47606.0
2021-08-26 09:50:00,221.07,221.33,220.7,221.24,26117.0,195.9949,196.2254,195.6669,196.1456,26117.0
2021-08-26 09:55:00,221.33,221.33,220.84,220.87,10283.0,196.2254,196.2254,195.791,195.8176,10283.0
2021-08-26 10:00:00,220.85,221.06,220.83,220.96,12901.0,195.7998,195.986,195.7821,195.8974,12901.0
2021-08-26 10:05:00,221.03,221.11,220.95,221.01,13171.0,195.9594,196.0303,195.8885,195.9417,13171.0
2021-08-26 10:10:00,221.01,221.08,220.92,221.03,14960.0,195.9417,196.0038,195.8619,195.9594,14960.0
2021-08-26 10:15:00,221.04,221.27,220.46,220.61,26014.0,195.9683,196.1722,195.4541,195.5871,26014.0
2021-08-26 10:20:00,220.67,220.73,220.47,220.58,24609.0,195.6403,195.6935,195.4629,195.5605,24609.0
2021-08-26 10:25:00,220.59,220.61,220.25,220.44,32710.0,195.5693,195.5871,195.2679,195.4363,32710.0
2021-08-26 10:30:00,220.32,220.47,220.25,220.32,16405.0,195.33,195.4629,195.2679,195.33,16405.0
2021-08-26 10:35:00,220.32,220.43,220.26,220.32,32151.0,195.33,195.4275,195.2768,195.33,32151.0
2021-08-26 10:40:00,220.28,220.76,220.23,220.67,29351.0,195.2945,195.72,195.2502,195.6403,29351.0
2021-08-26 10:45:00,220.64,221.01,220.59,220.76,28231.0,195.6137,195.9417,195.5693,195.72,28231.0
2021-08-26 10:50:00,220.72,220.8,220.3,220.41,20198.0,195.6846,195.7555,195.3122,195.4097,20198.0
2021-08-26 10:55:00,220.43,220.69,220.38,220.51,21621.0,195.4275,195.658,195.3832,195.4984,21621.0
2021-08-26 11:00:00,220.51,220.52,220.25,220.37,21746.0,195.4984,195.5073,195.2679,195.3743,21746.0
2021-08-26 11:05:00,220.37,220.63,220.16,220.42,31536.0,195.3743,195.6048,195.1881,195.4186,31536.0
2021-08-26 11:10:00,220.37,220.51,220.32,220.37,22779.0,195.3743,195.4984,195.33,195.3743,22779.0
2021-08-26 11:15:00,220.39,220.43,220.22,220.28,9791.0,195.392,195.4275,195.2413,195.2945,9791.0
2021-08-26 11:20:00,220.26,220.44,220.25,220.26,9689.0,195.2768,195.4363,195.2679,195.2768,9689.0
2021-08-26 11:25:00,220.29,220.84,220.27,220.84,39417.0,195.3034,195.791,195.2856,195.791,39417.0
2021-08-26 11:30:00,220.84,221.07,220.81,221.07,11266.0,195.791,195.9949,195.7644,195.9949,11266.0
2021-08-26 11:35:00,221.1,221.11,220.88,220.95,15268.0,196.0215,196.0303,195.8264,195.8885,15268.0
2021-08-26 11:40:00,220.93,221.03,220.86,221.02,38479.0,195.8708,195.9594,195.8087,195.9506,38479.0
2021-08-26 11:45:00,221.0,221.0,220.4,220.57,35114.0,195.9328,195.9328,195.4009,195.5516,35114.0
2021-08-26 11:50:00,220.58,220.62,220.44,220.47,15701.0,195.5605,195.5959,195.4363,195.4629,15701.0
2021-08-26 11:55:00,220.5,220.65,220.44,220.57,24109.0,195.4895,195.6225,195.4363,195.5516,24109.0
2021-08-26 12:00:00,220.57,220.79,220.53,220.79,36017.0,195.5516,195.7466,195.5161,195.7466,36017.0
2021-08-26 12:05:00,220.79,221.35,220.78,221.34,13390.0,195.7466,196.2431,195.7378,196.2343,13390.0
2021-08-26 12:10:00,221.35,221.81,221.33,221.73,34943.0,196.2431,196.651,196.2254,196.58,34943.0
2021-08-26 12:15:00,221.7,221.77,221.33,221.33,17960.0,196.5534,196.6155,196.2254,196.2254,17960.0
2021-08-26 12:20:00,221.3,221.35,221.1,221.11,10863.0,196.1988,196.2431,196.0215,196.0303,10863.0
2021-08-26 12:25:00,221.1,221.1,220.81,220.82,11695.0,196.0215,196.0215,195.7644,195.7732,11695.0
2021-08-26 12:30:00,220.8,221.02,220.67,220.85,61881.0,195.7555,195.9506,195.6403,195.7998,61881.0
2021-08-26 12:35:00,220.93,221.25,220.82,221.25,11035.0,195.8708,196.1545,195.7732,196.1545,11035.0
2021-08-26 12:40:00,221.27,221.31,221.14,221.31,7700.0,196.1722,196.2077,196.0569,196.2077,7700.0
2021-08-26 12:45:00,221.29,221.36,221.2,221.31,6805.0,196.1899,196.252,196.1101,196.2077,6805.0
2021-08-26 12:50:00,221.31,221.47,221.28,221.43,9666.0,196.2077,196.3495,196.1811,196.3141,9666.0
2021-08-26 12:55:00,221.47,221.7,221.47,221.58,15339.0,196.3495,196.5534,196.3495,196.447,15339.0
2021-08-26 13:00:00,221.6,221.62,221.4,221.46,18249.0,196.4648,196.4825,196.2875,196.3407,18249.0
2021-08-26 13:05:00,221.38,221.38,221.06,221.13,10411.0,196.2697,196.2697,195.986,196.0481,10411.0
2021-08-26 13:10:00,221.13,221.21,220.97,221.2,22016.0,196.0481,196.119,195.9062,196.1101,22016.0
2021-08-26 13:15:00,221.23,221.42,220.97,220.98,24501.0,196.1367,196.3052,195.9062,195.9151,24501.0
2021-08-26 13:20:00,221.03,221.12,220.96,220.96,18019.0,195.9594,196.0392,195.8974,195.8974,18019.0
2021-08-26 13:25:00,220.98,221.25,220.96,221.08,13641.0,195.9151,196.1545,195.8974,196.0038,13641.0
2021-08-26 13:30:00,221.1,221.18,221.03,221.05,10183.0,196.0215,196.0924,195.9594,195.9772,10183.0
2021-08-26 13:35:00,221.05,221.45,221.05,221.25,11440.0,195.9772,196.3318,195.9772,196.1545,11440.0
2021-08-26 13:40:00,221.27,221.38,221.23,221.23,11185.0,196.1722,196.2697,196.1367,196.1367,11185.0
2021-08-26 13:45:00,221.29,221.3,221.18,221.3,6459.0,196.1899,196.1988,196.0924,196.1988,6459.0
2021-08-26 13:50:00,221.29,221.35,221.12,221.33,8038.0,196.1899,196.2431,196.0392,196.2254,8038.0
2021-08-26 13:55:00,221.35,221.4,221.12,221.12,10472.0,196.2431,196.2875,196.0392,196.0392,10472.0
2021-08-26 14:00:00,221.12,221.23,221.08,221.13,5471.0,196.0392,196.1367,196.0038,196.0481,5471.0
2021-08-26 14:05:00,221.15,221.17,221.03,221.05,7048.0,196.0658,196.0835,195.9594,195.9772,7048.0
2021-08-26 14:10:00,221.09,221.1,221.0,221.06,5070.0,196.0126,196.0215,195.9328,195.986,5070.0
2021-08-26 14:15:00,221.05,221.14,221.02,221.11,6969.0,195.9772,196.0569,195.9506,196.0303,6969.0
2021-08-26 14:20:00,221.11,221.37,221.1,221.34,9251.0,196.0303,196.2609,196.0215,196.2343,9251.0
2021-08-26 14:25:00,221.33,221.33,220.99,221.02,15935.0,196.2254,196.2254,195.924,195.9506,15935.0
2021-08-26 14:30:00,220.99,221.3,220.96,221.24,9468.0,195.924,196.1988,195.8974,196.1456,9468.0
2021-08-26 14:35:00,221.26,221.27,221.11,221.22,15180.0,196.1633,196.1722,196.0303,196.1279,15180.0
2021-08-26 14:40:00,221.21,221.21,221.06,221.12,16807.0,196.119,196.119,195.986,196.0392,16807.0
2021-08-26 14:45:00,221.12,221.28,221.09,221.2,8179.0,196.0392,196.1811,196.0126,196.1101,8179.0
2021-08-26 14:50:00,221.17,221.23,221.14,221.16,9144.0,196.0835,196.1367,196.0569,196.0747,9144.0
2021-08-26 14:55:00,221.21,221.21,221.06,221.15,8521.0,196.119,196.119,195.986,196.0658,8521.0
2021-08-26 15:00:00,221.13,221.24,221.03,221.24,11592.0,196.0481,196.1456,195.9594,196.1456,11592.0
2021-08-26 15:05:00,221.24,221.27,220.95,221.02,23450.0,196.1456,196.1722,195.8885,195.9506,23450.0
2021-08-26 15:10:00,221.02,221.03,220.88,220.95,18290.0,195.9506,195.9594,195.8264,195.8885,18290.0
2021-08-26 15:15:00,220.97,221.02,220.94,220.96,23599.0,195.9062,195.9506,195.8796,195.8974,23599.0
2021-08-26 15:20:00,220.94,221.0,220.92,220.96,19022.0,195.8796,195.9328,195.8619,195.8974,19022.0
2021-08-26 15:25:00,220.97,221.1,220.9,221.09,14863.0,195.9062,196.0215,195.8442,196.0126,14863.0
2021-08-26 15:30:00,221.06,221.42,221.03,221.41,18597.0,195.986,196.3052,195.9594,196.2963,18597.0
2021-08-26 15:35:00,221.39,221.63,221.21,221.61,70827.0,196.2786,196.4914,196.119,196.4736,70827.0
2021-08-26 15:40:00,221.62,221.7,221.45,221.52,120121.0,196.4825,196.5534,196.3318,196.3938,120121.0
2021-08-26 15:45:00,221.54,221.56,221.39,221.51,39272.0,196.4116,196.4293,196.2786,196.385,39272.0
2021-08-26 15:50:00,221.54,221.54,221.3,221.38,61830.0,196.4116,196.4116,196.1988,196.2697,61830.0
2021-08-26 15:55:00,221.38,221.67,221.29,221.47,90181.0,196.2697,196.5268,196.1899,196.3495,90181.0
2021-08-27 09:30:00,222.35,222.5,220.7,220.9,61075.0,197.1297,197.2627,195.6669,195.8442,61075.0
2021-08-27 09:35:00,221.01,221.01,220.22,220.22,28110.0,195.9417,195.9417,195.2413,195.2413,28110.0
2021-08-27 09:40:00,220.33,220.74,220.27,220.71,16141.0,195.3388,195.7023,195.2856,195.6757,16141.0
2021-08-27 09:45:00,220.81,222.05,220.81,221.96,16175.0,195.7644,196.8637,195.7644,196.7839,16175.0
2021-08-27 09:50:00,222.0,222.56,221.8,222.38,43985.0,196.8194,197.3159,196.6421,197.1563,43985.0
2021-08-27 09:55:00,222.36,222.95,222.32,222.91,34170.0,197.1386,197.6616,197.1031,197.6262,34170.0
2021-08-27 10:00:00,222.87,223.28,222.27,222.81,68536.0,197.5907,197.9542,197.0588,197.5375,68536.0
2021-08-27 10:05:00,223.0,223.02,222.46,222.99,11758.0,197.706,197.7237,197.2272,197.6971,11758.0
2021-08-27 10:10:00,222.98,223.31,222.77,223.08,24512.0,197.6882,197.9808,197.5021,197.7769,24512.0
2021-08-27 10:15:00,223.17,223.66,222.99,223.64,63098.0,197.8567,198.2911,197.6971,198.2734,63098.0
2021-08-27 10:20:00,223.65,224.0,223.59,223.7,32679.0,198.2822,198.5925,198.2291,198.3266,32679.0
2021-08-27 10:25:00,223.77,224.28,223.68,224.2,25672.0,198.3886,198.8408,198.3088,198.7699,25672.0
2021-08-27 10:30:00,224.25,224.27,223.76,223.8,20035.0,198.8142,198.8319,198.3798,198.4152,20035.0
2021-08-27 10:35:00,223.79,224.14,223.73,224.09,18388.0,198.4064,198.7167,198.3532,198.6723,18388.0
2021-08-27 10:40:00,224.15,224.24,223.85,224.23,15956.0,198.7255,198.8053,198.4596,198.7965,15956.0
2021-08-27 10:45:00,224.25,224.9,224.25,224.75,23502.0,198.8142,199.3905,198.8142,199.2575,23502.0
2021-08-27 10:50:00,224.71,225.15,224.53,225.15,24331.0,199.222,199.6121,199.0624,199.6121,24331.0
2021-08-27 10:55:00,225.15,225.17,224.58,224.71,14464.0,199.6121,199.6298,199.1068,199.222,14464.0
2021-08-27 11:00:00,224.69,224.88,224.56,224.88,14281.0,199.2043,199.3727,199.089,199.3727,14281.0
2021-08-27 11:05:00,224.87,225.26,224.84,224.93,18169.0,199.3639,199.7096,199.3373,199.4171,18169.0
2021-08-27 11:10:00,225.0,225.01,224.69,224.91,15182.0,199.4791,199.488,199.2043,199.3993,15182.0
2021-08-27 11:15:00,224.91,225.06,224.69,224.88,18117.0,199.3993,199.5323,199.2043,199.3727,18117.0
2021-08-27 11:20:00,224.91,225.1,224.8,225.05,20174.0,199.3993,199.5678,199.3018,199.5235,20174.0
2021-08-27 11:25:00,225.04,225.04,224.82,224.99,21833.0,199.5146,199.5146,199.3195,199.4703,21833.0
2021-08-27 11:30:00,224.99,225.05,224.86,225.04,17136.0,199.4703,199.5235,199.355,199.5146,17136.0
2021-08-27 11:35:00,225.04,225.07,224.81,224.85,20809.0,199.5146,199.5412,199.3107,199.3461,20809.0
2021-08-27 11:40:00,224.87,225.16,224.79,225.15,10956.0,199.3639,199.621,199.2929,199.6121,10956.0
2021-08-27 11:45:00,225.14,225.36,225.11,225.27,11022.0,199.6032,199.7983,199.5766,199.7185,11022.0
2021-08-27 11:50:00,225.23,225.27,225.12,225.15,11376.0,199.683,199.7185,199.5855,199.6121,11376.0
2021-08-27 11:55:00,225.15,225.21,224.9,225.06,14439.0,199.6121,199.6653,199.3905,199.5323,14439.0
2021-08-27 12:00:00,225.05,225.15,224.98,225.0,22189.0,199.5235,199.6121,199.4614,199.4791,22189.0
2021-08-27 12:05:00,225.0,225.07,224.78,224.85,15099.0,199.4791,199.5412,199.2841,199.3461,15099.0
2021-08-27 12:10:00,224.81,224.82,224.57,224.66,14751.0,199.3107,199.3195,199.0979,199.1777,14751.0
2021-08-27 12:15:00,224.69,224.84,224.68,224.83,13435.0,199.2043,199.3373,199.1954,199.3284,13435.0
2021-08-27 12:20:00,224.81,224.81,224.5,224.56,13093.0,199.3107,199.3107,199.0358,199.089,13093.0
2021-08-27 12:25:00,224.56,224.78,224.44,224.54,66351.0,199.089,199.2841,198.9826,199.0713,66351.0
2021-08-27 12:30:00,224.56,224.68,224.46,224.58,13263.0,199.089,199.1954,199.0004,199.1068,13263.0
2021-08-27 12:35:00,224.55,224.85,224.41,224.83,19470.0,199.0802,199.3461,198.956,199.3284,19470.0
2021-08-27 12:40:00,224.84,224.84,224.46,224.46,6702.0,199.3373,199.3373,199.0004,199.0004,6702.0
2021-08-27 12:45:00,224.45,224.5,224.4,224.44,6781.0,198.9915,199.0358,198.9472,198.9826,6781.0
2021-08-27 12:50:00,224.43,224.53,224.37,224.42,11189.0,198.9738,199.0624,198.9206,198.9649,11189.0
2021-08-27 12:55:00,224.42,224.56,224.26,224.53,13957.0,198.9649,199.089,198.8231,199.0624,13957.0
2021-08-27 13:00:00,224.53,224.59,224.25,224.35,14577.0,199.0624,199.1156,198.8142,198.9028,14577.0
2021-08-27 13:05:00,224.34,224.45,224.23,224.27,7895.0,198.894,198.9915,198.7965,198.8319,7895.0
2021-08-27 13:10:00,224.27,224.38,224.21,224.35,9319.0,198.8319,198.9294,198.7787,198.9028,9319.0
2021-08-27 13:15:00,224.34,224.47,224.31,224.41,7789.0,198.894,199.0092,198.8674,198.956,7789.0
2021-08-27 13:20:00,224.41,224.41,224.27,224.37,8511.0,198.956,198.956,198.8319,198.9206,8511.0
2021-08-27 13:25:00,224.37,224.41,224.22,224.29,13333.0,198.9206,198.956,198.7876,198.8497,13333.0
2021-08-27 13:30:00,224.3,224.35,224.2,224.28,18471.0,198.8585,198.9028,198.7699,198.8408,18471.0
2021-08-27 13:35:00,224.3,224.39,224.25,224.25,16961.0,198.8585,198.9383,198.8142,198.8142,16961.0
2021-08-27 13:40:00,224.25,224.35,224.15,224.32,12543.0,198.8142,198.9028,198.7255,198.8763,12543.0
2021-08-27 13:45:00,224.31,224.33,224.1,224.14,13691.0,198.8674,198.8851,198.6812,198.7167,13691.0
2021-08-27 13:50:00,224.14,224.19,224.06,224.19,7481.0,198.7167,198.761,198.6457,198.761,7481.0
2021-08-27 13:55:00,224.16,224.35,224.09,224.3,17012.0,198.7344,198.9028,198.6723,198.8585,17012.0
2021-08-27 14:00:00,224.3,224.3,223.88,224.04,39710.0,198.8585,198.8585,198.4862,198.628,39710.0
2021-08-27 14:05:00,224.04,224.08,223.86,223.96,10811.0,198.628,198.6635,198.4684,198.5571,10811.0
2021-08-27 14:10:00,223.97,224.11,223.95,224.07,7305.0,198.566,198.6901,198.5482,198.6546,7305.0
2021-08-27 14:15:00,224.08,224.08,223.96,223.98,7471.0,198.6635,198.6635,198.5571,198.5748,7471.0
2021-08-27 14:20:00,223.97,224.19,223.97,224.12,8963.0,198.566,198.761,198.566,198.6989,8963.0
2021-08-27 14:25:00,224.13,224.15,223.99,224.05,12565.0,198.7078,198.7255,198.5837,198.6369,12565.0
2021-08-27 14:30:00,224.05,224.08,223.84,223.85,7761.0,198.6369,198.6635,198.4507,198.4596,7761.0
2021-08-27 14:35:00,223.87,223.89,223.54,223.64,9524.0,198.4773,198.495,198.1847,198.2734,9524.0
2021-08-27 14:40:00,223.62,223.69,223.53,223.57,5714.0,198.2556,198.3177,198.1759,198.2113,5714.0
2021-08-27 14:45:00,223.52,223.55,223.39,223.44,8060.0,198.167,198.1936,198.0517,198.0961,8060.0
2021-08-27 14:50:00,223.44,223.53,223.35,223.48,8798.0,198.0961,198.1759,198.0163,198.1315,8798.0
2021-08-27 14:55:00,223.53,223.57,223.36,223.37,3562.0,198.1759,198.2113,198.0251,198.034,3562.0
2021-08-27 15:00:00,223.37,223.37,223.17,223.22,11380.0,198.034,198.034,197.8567,197.901,11380.0
2021-08-27 15:05:00,223.2,223.29,223.15,223.24,6893.0,197.8833,197.9631,197.839,197.9188,6893.0
2021-08-27 15:10:00,223.25,223.35,223.22,223.31,6560.0,197.9276,198.0163,197.901,197.9808,6560.0
2021-08-27 15:15:00,223.27,223.3,223.06,223.18,8355.0,197.9453,197.9719,197.7592,197.8656,8355.0
2021-08-27 15:20:00,223.17,223.26,223.14,223.2,8802.0,197.8567,197.9365,197.8301,197.8833,8802.0
2021-08-27 15:25:00,223.26,223.31,223.14,223.28,11653.0,197.9365,197.9808,197.8301,197.9542,11653.0
2021-08-27 15:30:00,223.22,223.22,223.0,223.15,12403.0,197.901,197.901,197.706,197.839,12403.0
2021-08-27 15:35:00,223.16,223.22,222.76,222.9,24302.0,197.8478,197.901,197.4932,197.6173,24302.0
2021-08-27 15:40:00,222.91,222.92,222.84,222.84,33302.0,197.6262,197.635,197.5641,197.5641,33302.0
2021-08-27 15:45:00,222.84,222.93,222.7,222.72,27339.0,197.5641,197.6439,197.44,197.4577,27339.0
2021-08-27 15:50:00,222.74,223.07,222.74,222.94,40129.0,197.4755,197.768,197.4755,197.6528,40129.0
2021-08-27 15:55:00,222.94,222.94,222.67,222.79,75122.0,197.6528,197.6528,197.4134,197.5198,75122.0
2021-08-30 09:30:00,222.25,223.41,222.1,223.09,41087.0,197.041,198.0695,196.9081,197.7858,41087.0
2021-08-30 09:35:00,223.25,223.53,222.92,223.39,12298.0,197.9276,198.1759,197.635,198.0517,12298.0
2021-08-30 09:40:00,223.5,224.0,223.38,224.0,9696.0,198.1493,198.5925,198.0429,198.5925,9696.0
2021-08-30 09:45:00,224.0,224.25,223.68,223.83,16160.0,198.5925,198.8142,198.3088,198.4418,16160.0
2021-08-30 09:50:00,223.93,224.1,223.8,223.92,6977.0,198.5305,198.6812,198.4152,198.5216,6977.0
2021-08-30 09:55:00,223.94,224.15,223.88,224.01,7583.0,198.5394,198.7255,198.4862,198.6014,7583.0
2021-08-30 10:00:00,223.94,224.47,223.82,224.46,19049.0,198.5394,199.0092,198.433,199.0004,19049.0
2021-08-30 10:05:00,224.45,224.74,224.35,224.68,13407.0,198.9915,199.2486,198.9028,199.1954,13407.0
2021-08-30 10:10:00,224.55,224.66,224.38,224.58,10724.0,199.0802,199.1777,198.9294,199.1068,10724.0
2021-08-30 10:15:00,224.66,224.99,224.5,224.99,9668.0,199.1777,199.4703,199.0358,199.4703,9668.0
2021-08-30 10:20:00,224.98,225.31,224.91,225.31,34689.0,199.4614,199.754,199.3993,199.754,34689.0
2021-08-30 10:25:00,225.28,225.28,224.49,224.61,60620.0,199.7274,199.7274,199.027,199.1334,60620.0
2021-08-30 10:30:00,224.68,225.12,224.65,224.98,18630.0,199.1954,199.5855,199.1688,199.4614,18630.0
2021-08-30 10:35:00,224.93,224.99,224.34,224.45,9900.0,199.4171,199.4703,198.894,198.9915,9900.0
2021-08-30 10:40:00,224.45,225.01,224.41,224.97,20285.0,198.9915,199.488,198.956,199.4525,20285.0
2021-08-30 10:45:00,225.0,225.27,224.64,224.88,16867.0,199.4791,199.7185,199.16,199.3727,16867.0
2021-08-30 10:50:00,224.78,225.07,224.78,224.79,7318.0,199.2841,199.5412,199.2841,199.2929,7318.0
2021-08-30 10:55:00,224.77,224.89,224.56,224.6,11506.0,199.2752,199.3816,199.089,199.1245,11506.0
2021-08-30 11:00:00,224.61,224.61,224.43,224.43,9484.0,199.1334,199.1334,198.9738,198.9738,9484.0
2021-08-30 11:05:00,224.38,224.52,224.32,224.35,12924.0,198.9294,199.0536,198.8763,198.9028,12924.0
2021-08-30 11:10:00,224.35,224.45,224.09,224.13,13887.0,198.9028,198.9915,198.6723,198.7078,13887.0
2021-08-30 11:15:00,224.16,224.38,223.95,224.38,14886.0,198.7344,198.9294,198.5482,198.9294,14886.0
2021-08-30 11:20:00,224.35,224.6,224.27,224.56,7205.0,198.9028,199.1245,198.8319,199.089,7205.0
2021-08-30 11:25:00,224.59,224.61,224.21,224.21,18467.0,199.1156,199.1334,198.7787,198.7787,18467.0
2021-08-30 11:30:00,224.34,224.89,224.31,224.73,9839.0,198.894,199.3816,198.8674,199.2397,9839.0
2021-08-30 11:35:00,224.71,224.75,224.47,224.63,23584.0,199.222,199.2575,199.0092,199.1511,23584.0
2021-08-30 11:40:00,224.63,224.73,224.47,224.64,17368.0,199.1511,199.2397,199.0092,199.16,17368.0
2021-08-30 11:45:00,224.63,224.72,224.49,224.66,16487.0,199.1511,199.2309,199.027,199.1777,16487.0
2021-08-30 11:50:00,224.67,224.67,224.38,224.41,28722.0,199.1866,199.1866,198.9294,198.956,28722.0
2021-08-30 11:55:00,224.43,224.54,224.38,224.42,4689.0,198.9738,199.0713,198.9294,198.9649,4689.0
2021-08-30 12:00:00,224.38,224.46,224.27,224.41,3667.0,198.9294,199.0004,198.8319,198.956,3667.0
2021-08-30 12:05:00,224.39,224.52,224.28,224.44,5035.0,198.9383,199.0536,198.8408,198.9826,5035.0
2021-08-30 12:10:00,224.39,224.57,224.34,224.54,8678.0,198.9383,199.0979,198.894,199.0713,8678.0
2021-08-30 12:15:00,224.54,224.57,224.32,224.37,5175.0,199.0713,199.0979,198.8763,198.9206,5175.0
2021-08-30 12:20:00,224.38,224.44,224.28,224.31,4341.0,198.9294,198.9826,198.8408,198.8674,4341.0
2021-08-30 12:25:00,224.34,224.44,224.25,224.37,10633.0,198.894,198.9826,198.8142,198.9206,10633.0
2021-08-30 12:30:00,224.35,224.39,224.05,224.1,6123.0,198.9028,198.9383,198.6369,198.6812,6123.0
2021-08-30 12:35:00,224.13,224.29,224.13,224.27,5385.0,198.7078,198.8497,198.7078,198.8319,5385.0
2021-08-30 12:40:00,224.26,224.28,224.04,224.06,5952.0,198.8231,198.8408,198.628,198.6457,5952.0
2021-08-30 12:45:00,224.01,224.12,223.92,223.92,9468.0,198.6014,198.6989,198.5216,198.5216,9468.0
2021-08-30 12:50:00,223.92,224.03,223.92,223.99,6151.0,198.5216,198.6191,198.5216,198.5837,6151.0
2021-08-30 12:55:00,223.94,223.97,223.8,223.85,6851.0,198.5394,198.566,198.4152,198.4596,6851.0
2021-08-30 13:00:00,223.8,223.83,223.62,223.72,5494.0,198.4152,198.4418,198.2556,198.3443,5494.0
2021-08-30 13:05:00,223.75,223.81,223.61,223.7,8197.0,198.3709,198.4241,198.2468,198.3266,8197.0
2021-08-30 13:10:00,223.7,223.93,223.6,223.78,16468.0,198.3266,198.5305,198.2379,198.3975,16468.0
2021-08-30 13:15:00,223.85,224.11,223.84,224.09,5125.0,198.4596,198.6901,198.4507,198.6723,5125.0
2021-08-30 13:20:00,224.05,224.07,223.92,223.93,19858.0,198.6369,198.6546,198.5216,198.5305,19858.0
2021-08-30 13:25:00,223.95,224.0,223.9,224.0,7692.0,198.5482,198.5925,198.5039,198.5925,7692.0
2021-08-30 13:30:00,223.96,223.97,223.7,223.72,5951.0,198.5571,198.566,198.3266,198.3443,5951.0
2021-08-30 13:35:00,223.77,223.77,223.58,223.66,4608.0,198.3886,198.3886,198.2202,198.2911,4608.0
2021-08-30 13:40:00,223.6,223.64,223.56,223.56,4953.0,198.2379,198.2734,198.2025,198.2025,4953.0
2021-08-30 13:45:00,223.58,223.65,223.45,223.65,3729.0,198.2202,198.2822,198.1049,198.2822,3729.0
2021-08-30 13:50:00,223.63,223.66,223.56,223.57,1896.0,198.2645,198.2911,198.2025,198.2113,1896.0
2021-08-30 13:55:00,223.61,223.66,223.55,223.6,3063.0,198.2468,198.2911,198.1936,198.2379,3063.0
2021-08-30 14:00:00,223.6,223.74,223.45,223.64,9217.0,198.2379,198.362,198.1049,198.2734,9217.0
2021-08-30 14:05:00,223.68,223.74,223.54,223.65,27800.0,198.3088,198.362,198.1847,198.2822,27800.0
2021-08-30 14:10:00,223.6,224.03,223.54,223.67,21681.0,198.2379,198.6191,198.1847,198.3,21681.0
2021-08-30 14:15:00,223.66,223.79,223.63,223.69,10021.0,198.2911,198.4064,198.2645,198.3177,10021.0
2021-08-30 14:20:00,223.67,223.77,223.6,223.76,6557.0,198.3,198.3886,198.2379,198.3798,6557.0
2021-08-30 14:25:00,223.79,223.93,223.75,223.93,23955.0,198.4064,198.5305,198.3709,198.5305,23955.0
2021-08-30 14:30:00,223.98,224.02,223.89,223.93,7641.0,198.5748,198.6103,198.495,198.5305,7641.0
2021-08-30 14:35:00,223.92,223.93,223.81,223.86,7091.0,198.5216,198.5305,198.4241,198.4684,7091.0
2021-08-30 14:40:00,223.94,223.94,223.82,223.82,9424.0,198.5394,198.5394,198.433,198.433,9424.0
2021-08-30 14:45:00,223.83,223.96,223.79,223.83,8997.0,198.4418,198.5571,198.4064,198.4418,8997.0
2021-08-30 14:50:00,223.81,223.92,223.77,223.83,5897.0,198.4241,198.5216,198.3886,198.4418,5897.0
2021-08-30 14:55:00,223.86,223.94,223.84,223.9,7668.0,198.4684,198.5394,198.4507,198.5039,7668.0
2021-08-30 15:00:00,223.9,224.13,223.87,224.09,21022.0,198.5039,198.7078,198.4773,198.6723,21022.0
2021-08-30 15:05:00,224.07,224.14,224.02,224.11,7311.0,198.6546,198.7167,198.6103,198.6901,7311.0
2021-08-30 15:10:00,224.14,224.19,223.93,224.17,19231.0,198.7167,198.761,198.5305,198.7433,19231.0
2021-08-30 15:15:00,224.16,224.3,224.15,224.27,8695.0,198.7344,198.8585,198.7255,198.8319,8695.0
2021-08-30 15:20:00,224.28,224.46,224.28,224.36,11945.0,198.8408,199.0004,198.8408,198.9117,11945.0
2021-08-30 15:25:00,224.34,224.39,224.14,224.19,9312.0,198.894,198.9383,198.7167,198.761,9312.0
2021-08-30 15:30:00,224.16,224.18,223.99,224.08,13779.0,198.7344,198.7521,198.5837,198.6635,13779.0
2021-08-30 15:35:00,224.09,224.25,223.94,224.21,9224.0,198.6723,198.8142,198.5394,198.7787,9224.0
2021-08-30 15:40:00,224.23,224.28,224.1,224.11,16375.0,198.7965,198.8408,198.6812,198.6901,16375.0
2021-08-30 15:45:00,224.13,224.17,223.98,224.06,14787.0,198.7078,198.7433,198.5748,198.6457,14787.0
2021-08-30 15:50:00,224.08,224.23,224.02,224.14,29460.0,198.6635,198.7965,198.6103,198.7167,29460.0
2021-08-30 15:55:00,224.17,224.18,223.95,224.08,48199.0,198.7433,198.7521,198.5482,198.6635,48199.0
2021-08-31 09:30:00,224.94,224.94,223.99,224.52,55880.0,199.4259,199.4259,198.5837,199.0536,55880.0
2021-08-31 09:35:00,224.69,224.75,223.97,224.67,21959.0,199.2043,199.2575,198.566,199.1866,21959.0
2021-08-31 09:40:00,224.62,224.63,224.31,224.49,15153.0,199.1422,199.1511,198.8674,199.027,15153.0
2021-08-31 09:45:00,224.51,224.96,224.33,224.86,60101.0,199.0447,199.4437,198.8851,199.355,60101.0
2021-08-31 09:50:00,224.95,225.23,224.62,225.23,12451.0,199.4348,199.683,199.1422,199.683,12451.0
2021-08-31 09:55:00,225.22,225.3,224.59,224.98,27332.0,199.6742,199.7451,199.1156,199.4614,27332.0
2021-08-31 10:00:00,224.84,225.04,224.64,224.78,15450.0,199.3373,199.5146,199.16,199.2841,15450.0
2021-08-31 10:05:00,224.86,225.01,224.46,224.69,18043.0,199.355,199.488,199.0004,199.2043,18043.0
2021-08-31 10:10:00,224.68,224.87,224.61,224.81,7822.0,199.1954,199.3639,199.1334,199.3107,7822.0
2021-08-31 10:15:00,224.8,225.04,224.62,224.62,10649.0,199.3018,199.5146,199.1422,199.1422,10649.0
2021-08-31 10:20:00,224.63,225.0,224.6,224.71,11471.0,199.1511,199.4791,199.1245,199.222,11471.0
2021-08-31 10:25:00,224.75,224.78,224.43,224.64,18908.0,199.2575,199.2841,198.9738,199.16,18908.0
2021-08-31 10:30:00,224.64,224.81,224.56,224.79,35247.0,199.16,199.3107,199.089,199.2929,35247.0
2021-08-31 10:35:00,224.69,224.79,224.5,224.62,44574.0,199.2043,199.2929,199.0358,199.1422,44574.0
2021-08-31 10:40:00,224.62,224.74,224.26,224.44,34519.0,199.1422,199.2486,198.8231,198.9826,34519.0
2021-08-31 10:45:00,224.44,224.82,224.27,224.59,24536.0,198.9826,199.3195,198.8319,199.1156,24536.0
2021-08-31 10:50:00,224.6,224.64,224.23,224.28,15614.0,199.1245,199.16,198.7965,198.8408,15614.0
2021-08-31 10:55:00,224.31,224.54,224.27,224.42,26487.0,198.8674,199.0713,198.8319,198.9649,26487.0
2021-08-31 11:00:00,224.41,224.48,224.21,224.22,15950.0,198.956,199.0181,198.7787,198.7876,15950.0
2021-08-31 11:05:00,224.23,224.6,224.12,224.53,25340.0,198.7965,199.1245,198.6989,199.0624,25340.0
2021-08-31 11:10:00,224.52,224.55,224.38,224.39,7695.0,199.0536,199.0802,198.9294,198.9383,7695.0
2021-08-31 11:15:00,224.39,224.55,224.32,224.32,5780.0,198.9383,199.0802,198.8763,198.8763,5780.0
2021-08-31 11:20:00,224.31,224.39,224.2,224.33,9810.0,198.8674,198.9383,198.7699,198.8851,9810.0
2021-08-31 11:25:00,224.29,224.29,223.8,223.86,13753.0,198.8497,198.8497,198.4152,198.4684,13753.0
2021-08-31 11:30:00,223.83,223.88,223.34,223.64,51834.0,198.4418,198.4862,198.0074,198.2734,51834.0
2021-08-31 11:35:00,223.71,224.04,223.65,223.91,22987.0,198.3354,198.628,198.2822,198.5128,22987.0
2021-08-31 11:40:00,223.98,224.21,223.89,224.15,52644.0,198.5748,198.7787,198.495,198.7255,52644.0
2021-08-31 11:45:00,224.17,224.34,224.04,224.09,60066.0,198.7433,198.894,198.628,198.6723,60066.0
2021-08-31 11:50:00,224.11,224.63,224.1,224.55,46795.0,198.6901,199.1511,198.6812,199.0802,46795.0
2021-08-31 11:55:00,224.53,224.9,224.51,224.72,10445.0,199.0624,199.3905,199.0447,199.2309,10445.0
2021-08-31 12:00:00,224.76,224.94,224.69,224.8,8714.0,199.2663,199.4259,199.2043,199.3018,8714.0
2021-08-31 12:05:00,224.79,225.0,224.76,224.87,11670.0,199.2929,199.4791,199.2663,199.3639,11670.0
2021-08-31 12:10:00,224.85,224.94,224.73,224.73,5615.0,199.3461,199.4259,199.2397,199.2397,5615.0
2021-08-31 12:15:00,224.67,224.76,224.65,224.7,5490.0,199.1866,199.2663,199.1688,199.2131,5490.0
2021-08-31 12:20:00,224.67,224.67,224.44,224.65,11558.0,199.1866,199.1866,198.9826,199.1688,11558.0
2021-08-31 12:25:00,224.65,224.74,224.59,224.65,10708.0,199.1688,199.2486,199.1156,199.1688,10708.0
2021-08-31 12:30:00,224.65,224.71,224.54,224.68,5587.0,199.1688,199.222,199.0713,199.1954,5587.0
2021-08-31 12:35:00,224.67,224.8,224.63,224.78,5604.0,199.1866,199.3018,199.1511,199.2841,5604.0
2021-08-31 12:40:00,224.8,224.89,224.58,224.61,16194.0,199.3018,199.3816,199.1068,199.1334,16194.0
2021-08-31 12:45:00,224.58,224.73,224.52,224.66,10870.0,199.1068,199.2397,199.0536,199.1777,10870.0
2021-08-31 12:50:00,224.66,224.83,224.64,224.68,9837.0,199.1777,199.3284,199.16,199.1954,9837.0
2021-08-31 12:55:00,224.72,224.74,224.56,224.63,5556.0,199.2309,199.2486,199.089,199.1511,5556.0
2021-08-31 13:00:00,224.59,224.64,224.48,224.57,10404.0,199.1156,199.16,199.0181,199.0979,10404.0
2021-08-31 13:05:00,224.6,224.78,224.55,224.69,7949.0,199.1245,199.2841,199.0802,199.2043,7949.0
2021-08-31 13:10:00,224.68,224.82,224.63,224.77,4993.0,199.1954,199.3195,199.1511,199.2752,4993.0
2021-08-31 13:15:00,224.72,224.8,224.68,224.74,10275.0,199.2309,199.3018,199.1954,199.2486,10275.0
2021-08-31 13:20:00,224.75,224.8,224.6,224.61,6323.0,199.2575,199.3018,199.1245,199.1334,6323.0
2021-08-31 13:25:00,224.57,224.57,224.37,224.37,8088.0,199.0979,199.0979,198.9206,198.9206,8088.0
2021-08-31 13:30:00,224.41,224.6,224.4,224.51,23277.0,198.956,199.1245,198.9472,199.0447,23277.0
2021-08-31 13:35:00,224.48,224.6,224.46,224.46,13807.0,199.0181,199.1245,199.0004,199.0004,13807.0
2021-08-31 13:40:00,224.45,224.48,224.26,224.28,5794.0,198.9915,199.0181,198.8231,198.8408,5794.0
2021-08-31 13:45:00,224.28,224.32,224.19,224.23,7435.0,198.8408,198.8763,198.761,198.7965,7435.0
2021-08-31 13:50:00,224.21,224.37,224.1,224.28,9406.0,198.7787,198.9206,198.6812,198.8408,9406.0
2021-08-31 13:55:00,224.33,224.34,224.07,224.12,5778.0,198.8851,198.894,198.6546,198.6989,5778.0
2021-08-31 14:00:00,224.12,224.33,224.11,224.26,11601.0,198.6989,198.8851,198.6901,198.8231,11601.0
2021-08-31 14:05:00,224.25,224.51,224.19,224.47,8331.0,198.8142,199.0447,198.761,199.0092,8331.0
2021-08-31 14:10:00,224.46,224.51,224.27,224.48,10247.0,199.0004,199.0447,198.8319,199.0181,10247.0
2021-08-31 14:15:00,224.49,224.54,224.45,224.45,8274.0,199.027,199.0713,198.9915,198.9915,8274.0
2021-08-31 14:20:00,224.47,224.57,224.46,224.46,7284.0,199.0092,199.0979,199.0004,199.0004,7284.0
2021-08-31 14:25:00,224.44,224.47,224.27,224.31,10228.0,198.9826,199.0092,198.8319,198.8674,10228.0
2021-08-31 14:30:00,224.28,224.28,224.15,224.22,7249.0,198.8408,198.8408,198.7255,198.7876,7249.0
2021-08-31 14:35:00,224.26,224.29,223.9,223.98,11032.0,198.8231,198.8497,198.5039,198.5748,11032.0
2021-08-31 14:40:00,224.0,224.14,224.0,224.13,4722.0,198.5925,198.7167,198.5925,198.7078,4722.0
2021-08-31 14:45:00,224.19,224.19,224.08,224.15,5466.0,198.761,198.761,198.6635,198.7255,5466.0
2021-08-31 14:50:00,224.15,224.26,224.12,224.24,7182.0,198.7255,198.8231,198.6989,198.8053,7182.0
2021-08-31 14:55:00,224.25,224.37,224.2,224.37,7188.0,198.8142,198.9206,198.7699,198.9206,7188.0
2021-08-31 15:00:00,224.35,224.53,224.33,224.5,8996.0,198.9028,199.0624,198.8851,199.0358,8996.0
2021-08-31 15:05:00,224.48,224.69,224.46,224.62,8751.0,199.0181,199.2043,199.0004,199.1422,8751.0
2021-08-31 15:10:00,224.63,224.63,224.44,224.5,10589.0,199.1511,199.1511,198.9826,199.0358,10589.0
2021-08-31 15:15:00,224.46,224.52,224.43,224.51,7507.0,199.0004,199.0536,198.9738,199.0447,7507.0
2021-08-31 15:20:00,224.53,224.69,224.43,224.67,10578.0,199.0624,199.2043,198.9738,199.1866,10578.0
2021-08-31 15:25:00,224.64,224.74,224.63,224.65,10172.0,199.16,199.2486,199.1511,199.1688,10172.0
2021-08-31 15:30:00,224.65,224.69,224.56,224.68,11288.0,199.1688,199.2043,199.089,199.1954,11288.0
2021-08-31 15:35:00,224.69,224.74,224.59,224.64,14775.0,199.2043,199.2486,199.1156,199.16,14775.0
2021-08-31 15:40:00,224.65,224.88,224.65,224.72,18570.0,199.1688,199.3727,199.1688,199.2309,18570.0
2021-08-31 15:45:00,224.74,224.92,224.73,224.84,18177.0,199.2486,199.4082,199.2397,199.3373,18177.0
2021-08-31 15:50:00,224.81,225.5,224.81,225.29,84752.0,199.3107,199.9224,199.3107,199.7362,84752.0
2021-08-31 15:55:00,225.35,225.65,225.3,225.55,96007.0,199.7894,200.0554,199.7451,199.9667,96007.0
2021-09-01 09:30:00,225.55,225.75,224.48,225.03,72368.0,199.9667,200.1441,199.0181,199.5057,72368.0
2021-09-01 09:35:00,225.1,225.23,224.34,225.18,27493.0,199.5678,199.683,198.894,199.6387,27493.0
2021-09-01 09:40:00,225.19,225.66,225.13,225.47,23756.0,199.6476,200.0643,199.5944,199.8958,23756.0
2021-09-01 09:45:00,225.48,226.12,225.3,225.69,26279.0,199.9047,200.4721,199.7451,200.0909,26279.0
2021-09-01 09:50:00,225.68,225.7,225.18,225.26,14075.0,200.082,200.0997,199.6387,199.7096,14075.0
2021-09-01 09:55:00,225.2,225.38,224.85,224.94,19507.0,199.6564,199.816,199.3461,199.4259,19507.0
2021-09-01 10:00:00,224.92,224.92,224.44,224.7,18154.0,199.4082,199.4082,198.9826,199.2131,18154.0
2021-09-01 10:05:00,224.76,224.76,223.91,224.06,13246.0,199.2663,199.2663,198.5128,198.6457,13246.0
2021-09-01 10:10:00,224.07,224.23,223.52,223.56,15205.0,198.6546,198.7965,198.167,198.2025,15205.0
2021-09-01 10:15:00,223.6,223.73,223.4,223.6,12491.0,198.2379,198.3532,198.0606,198.2379,12491.0
2021-09-01 10:20:00,223.56,223.61,223.33,223.43,44544.0,198.2025,198.2468,197.9985,198.0872,44544.0
2021-09-01 10:25:00,223.47,223.59,223.35,223.38,20233.0,198.1227,198.2291,198.0163,198.0429,20233.0
2021-09-01 10:30:00,223.37,223.53,223.19,223.19,19459.0,198.034,198.1759,197.8744,197.8744,19459.0
2021-09-01 10:35:00,223.17,223.74,223.03,223.66,17031.0,197.8567,198.362,197.7326,198.2911,17031.0
2021-09-01 10:40:00,223.72,223.75,223.25,223.38,19434.0,198.3443,198.3709,197.9276,198.0429,19434.0
2021-09-01 10:45:00,223.43,223.6,222.81,222.81,22419.0,198.0872,198.2379,197.5375,197.5375,22419.0
2021-09-01 10:50:00,222.8,222.87,222.49,222.77,12944.0,197.5287,197.5907,197.2538,197.5021,12944.0
2021-09-01 10:55:00,222.77,222.97,222.71,222.86,9156.0,197.5021,197.6794,197.4489,197.5819,9156.0
2021-09-01 11:00:00,222.91,223.07,222.22,222.44,13987.0,197.6262,197.768,197.0144,197.2095,13987.0
2021-09-01 11:05:00,222.44,222.47,222.33,222.45,12658.0,197.2095,197.2361,197.112,197.2184,12658.0
2021-09-01 11:10:00,222.43,222.5,222.17,222.39,14118.0,197.2006,197.2627,196.9701,197.1652,14118.0
2021-09-01 11:15:00,222.34,222.36,221.88,222.29,39463.0,197.1208,197.1386,196.713,197.0765,39463.0
2021-09-01 11:20:00,222.31,222.83,222.3,222.78,25925.0,197.0942,197.5553,197.0854,197.5109,25925.0
2021-09-01 11:25:00,222.82,222.87,222.4,222.63,9909.0,197.5464,197.5907,197.174,197.3779,9909.0
2021-09-01 11:30:00,222.65,222.8,222.4,222.8,7711.0,197.3957,197.5287,197.174,197.5287,7711.0
2021-09-01 11:35:00,222.84,222.88,222.56,222.82,9796.0,197.5641,197.5996,197.3159,197.5464,9796.0
2021-09-01 11:40:00,222.79,222.99,222.56,222.94,11235.0,197.5198,197.6971,197.3159,197.6528,11235.0
2021-09-01 11:45:00,222.98,223.47,222.92,223.22,18056.0,197.6882,198.1227,197.635,197.901,18056.0
2021-09-01 11:50:00,223.22,223.39,222.99,223.38,14247.0,197.901,198.0517,197.6971,198.0429,14247.0
2021-09-01 11:55:00,223.41,223.76,223.35,223.54,17522.0,198.0695,198.3798,198.0163,198.1847,17522.0
2021-09-01 12:00:00,223.52,223.63,223.46,223.61,9655.0,198.167,198.2645,198.1138,198.2468,9655.0
2021-09-01 12:05:00,223.61,223.84,223.61,223.83,8716.0,198.2468,198.4507,198.2468,198.4418,8716.0
2021-09-01 12:10:00,223.81,224.24,223.8,224.23,15844.0,198.4241,198.8053,198.4152,198.7965,15844.0
2021-09-01 12:15:00,224.26,224.71,224.26,224.66,18559.0,198.8231,199.222,198.8231,199.1777,18559.0
2021-09-01 12:20:00,224.69,224.87,224.6,224.73,6854.0,199.2043,199.3639,199.1245,199.2397,6854.0
2021-09-01 12:25:00,224.7,224.86,224.59,224.76,12050.0,199.2131,199.355,199.1156,199.2663,12050.0
2021-09-01 12:30:00,224.76,224.76,224.4,224.42,9645.0,199.2663,199.2663,198.9472,198.9649,9645.0
2021-09-01 12:35:00,224.41,224.58,224.32,224.57,10950.0,198.956,199.1068,198.8763,199.0979,10950.0
2021-09-01 12:40:00,224.58,224.58,224.28,224.38,9032.0,199.1068,199.1068,198.8408,198.9294,9032.0
2021-09-01 12:45:00,224.39,224.45,224.03,224.12,6388.0,198.9383,198.9915,198.6191,198.6989,6388.0
2021-09-01 12:50:00,224.12,224.46,224.04,224.32,14632.0,198.6989,199.0004,198.628,198.8763,14632.0
2021-09-01 12:55:00,224.3,224.47,224.24,224.33,8284.0,198.8585,199.0092,198.8053,198.8851,8284.0
2021-09-01 13:00:00,224.33,224.33,224.16,224.25,4213.0,198.8851,198.8851,198.7344,198.8142,4213.0
2021-09-01 13:05:00,224.24,224.31,224.14,224.25,3098.0,198.8053,198.8674,198.7167,198.8142,3098.0
2021-09-01 13:10:00,224.24,224.44,224.22,224.37,6411.0,198.8053,198.9826,198.7876,198.9206,6411.0
2021-09-01 13:15:00,224.37,224.39,224.25,224.29,6038.0,198.9206,198.9383,198.8142,198.8497,6038.0
2021-09-01 13:20:00,224.27,224.28,223.75,223.8,6547.0,198.8319,198.8408,198.3709,198.4152,6547.0
2021-09-01 13:25:00,223.75,223.84,223.34,223.34,18955.0,198.3709,198.4507,198.0074,198.0074,18955.0
2021-09-01 13:30:00,223.43,223.71,223.43,223.63,9567.0,198.0872,198.3354,198.0872,198.2645,9567.0
2021-09-01 13:35:00,223.63,223.66,223.34,223.48,12880.0,198.2645,198.2911,198.0074,198.1315,12880.0
2021-09-01 13:40:00,223.45,223.51,223.34,223.51,8884.0,198.1049,198.1581,198.0074,198.1581,8884.0
2021-09-01 13:45:00,223.52,223.53,223.25,223.29,8359.0,198.167,198.1759,197.9276,197.9631,8359.0
2021-09-01 13:50:00,223.28,223.31,223.09,223.19,10251.0,197.9542,197.9808,197.7858,197.8744,10251.0
2021-09-01 13:55:00,223.23,223.24,223.01,223.01,6520.0,197.9099,197.9188,197.7148,197.7148,6520.0
2021-09-01 14:00:00,223.06,223.2,223.03,223.03,10863.0,197.7592,197.8833,197.7326,197.7326,10863.0
2021-09-01 14:05:00,223.05,223.11,222.86,222.86,7827.0,197.7503,197.8035,197.5819,197.5819,7827.0
2021-09-01 14:10:00,222.88,222.94,222.69,222.91,10079.0,197.5996,197.6528,197.4311,197.6262,10079.0
2021-09-01 14:15:00,222.88,223.2,222.87,223.17,13037.0,197.5996,197.8833,197.5907,197.8567,13037.0
2021-09-01 14:20:00,223.14,223.27,223.1,223.27,12167.0,197.8301,197.9453,197.7946,197.9453,12167.0
2021-09-01 14:25:00,223.29,223.35,223.24,223.32,20425.0,197.9631,198.0163,197.9188,197.9897,20425.0
2021-09-01 14:30:00,223.3,223.33,222.94,223.06,8466.0,197.9719,197.9985,197.6528,197.7592,8466.0
2021-09-01 14:35:00,223.08,223.18,222.9,223.03,12304.0,197.7769,197.8656,197.6173,197.7326,12304.0
2021-09-01 14:40:00,223.02,223.09,222.89,222.96,16713.0,197.7237,197.7858,197.6085,197.6705,16713.0
2021-09-01 14:45:00,222.96,222.97,222.67,222.74,12002.0,197.6705,197.6794,197.4134,197.4755,12002.0
2021-09-01 14:50:00,222.76,222.99,222.66,222.99,10081.0,197.4932,197.6971,197.4045,197.6971,10081.0
2021-09-01 14:55:00,222.92,222.92,222.53,222.78,22573.0,197.635,197.635,197.2893,197.5109,22573.0
2021-09-01 15:00:00,222.76,222.9,222.75,222.79,7456.0,197.4932,197.6173,197.4843,197.5198,7456.0
2021-09-01 15:05:00,222.79,222.8,222.68,222.73,10524.0,197.5198,197.5287,197.4223,197.4666,10524.0
2021-09-01 15:10:00,222.76,222.93,222.71,222.92,8878.0,197.4932,197.6439,197.4489,197.635,8878.0
2021-09-01 15:15:00,222.92,223.07,222.92,223.01,8080.0,197.635,197.768,197.635,197.7148,8080.0
2021-09-01 15:20:00,222.99,223.13,222.98,223.02,10555.0,197.6971,197.8212,197.6882,197.7237,10555.0
2021-09-01 15:25:00,223.04,223.14,223.03,223.07,9895.0,197.7414,197.8301,197.7326,197.768,9895.0
2021-09-01 15:30:00,223.05,223.05,222.82,222.97,21894.0,197.7503,197.7503,197.5464,197.6794,21894.0
2021-09-01 15:35:00,222.95,223.08,222.84,223.0,20134.0,197.6616,197.7769,197.5641,197.706,20134.0
2021-09-01 15:40:00,223.01,223.05,222.63,222.9,46084.0,197.7148,197.7503,197.3779,197.6173,46084.0
2021-09-01 15:45:00,222.91,223.04,222.9,222.95,19761.0,197.6262,197.7414,197.6173,197.6616,19761.0
2021-09-01 15:50:00,222.9,223.45,222.86,223.38,57175.0,197.6173,198.1049,197.5819,198.0429,57175.0
2021-09-01 15:55:00,223.37,223.43,223.14,223.34,79358.0,198.034,198.0872,197.8301,198.0074,79358.0
2021-09-02 09:30:00,223.86,224.25,223.43,224.01,37417.0,198.4684,198.8142,198.0872,198.6014,37417.0
2021-09-02 09:35:00,224.01,224.68,223.7,223.75,15505.0,198.6014,199.1954,198.3266,198.3709,15505.0
2021-09-02 09:40:00,223.88,224.12,223.55,224.05,7069.0,198.4862,198.6989,198.1936,198.6369,7069.0
2021-09-02 09:45:00,224.09,224.32,223.83,224.01,9042.0,198.6723,198.8763,198.4418,198.6014,9042.0
2021-09-02 09:50:00,224.03,224.62,223.89,224.54,22236.0,198.6191,199.1422,198.495,199.0713,22236.0
2021-09-02 09:55:00,224.54,224.6,224.28,224.32,5981.0,199.0713,199.1245,198.8408,198.8763,5981.0
2021-09-02 10:00:00,224.21,224.31,224.05,224.22,10538.0,198.7787,198.8674,198.6369,198.7876,10538.0
2021-09-02 10:05:00,224.08,224.23,223.94,224.11,11962.0,198.6635,198.7965,198.5394,198.6901,11962.0
2021-09-02 10:10:00,224.23,224.24,224.06,224.11,8040.0,198.7965,198.8053,198.6457,198.6901,8040.0
2021-09-02 10:15:00,224.05,224.84,223.97,224.82,16468.0,198.6369,199.3373,198.566,199.3195,16468.0
2021-09-02 10:20:00,224.78,225.23,224.75,225.06,19896.0,199.2841,199.683,199.2575,199.5323,19896.0
2021-09-02 10:25:00,225.06,225.06,224.82,224.94,15365.0,199.5323,199.5323,199.3195,199.4259,15365.0
2021-09-02 10:30:00,224.99,225.2,224.73,224.98,9845.0,199.4703,199.6564,199.2397,199.4614,9845.0
2021-09-02 10:35:00,225.01,225.23,224.71,224.91,29617.0,199.488,199.683,199.222,199.3993,29617.0
2021-09-02 10:40:00,224.91,224.91,224.37,224.73,12833.0,199.3993,199.3993,198.9206,199.2397,12833.0
2021-09-02 10:45:00,224.61,225.22,224.58,224.97,14565.0,199.1334,199.6742,199.1068,199.4525,14565.0
2021-09-02 10:50:00,225.05,225.47,224.95,225.42,11172.0,199.5235,199.8958,199.4348,199.8515,11172.0
2021-09-02 10:55:00,225.42,225.49,225.3,225.43,10264.0,199.8515,199.9135,199.7451,199.8603,10264.0
2021-09-02 11:00:00,225.44,225.44,224.8,225.02,11954.0,199.8692,199.8692,199.3018,199.4969,11954.0
2021-09-02 11:05:00,225.07,225.19,225.0,225.04,8583.0,199.5412,199.6476,199.4791,199.5146,8583.0
2021-09-02 11:10:00,225.06,225.18,224.91,224.99,8704.0,199.5323,199.6387,199.3993,199.4703,8704.0
2021-09-02 11:15:00,225.03,225.4,224.95,225.31,15319.0,199.5057,199.8338,199.4348,199.754,15319.0
2021-09-02 11:20:00,225.37,225.69,225.29,225.63,11430.0,199.8072,200.0909,199.7362,200.0377,11430.0
2021-09-02 11:25:00,225.62,225.78,225.42,225.47,6130.0,200.0288,200.1706,199.8515,199.8958,6130.0
2021-09-02 11:30:00,225.44,225.49,225.18,225.35,6184.0,199.8692,199.9135,199.6387,199.7894,6184.0
2021-09-02 11:35:00,225.31,225.36,225.27,225.32,4863.0,199.754,199.7983,199.7185,199.7628,4863.0
2021-09-02 11:40:00,225.37,225.49,225.34,225.47,5670.0,199.8072,199.9135,199.7806,199.8958,5670.0
2021-09-02 11:45:00,225.45,225.54,225.37,225.44,4808.0,199.8781,199.9579,199.8072,199.8692,4808.0
2021-09-02 11:50:00,225.45,225.62,225.41,225.61,6120.0,199.8781,200.0288,199.8426,200.0199,6120.0
2021-09-02 11:55:00,225.57,225.81,225.57,225.81,7606.0,199.9845,200.1972,199.9845,200.1972,7606.0
2021-09-02 12:00:00,225.75,225.75,225.61,225.67,9897.0,200.1441,200.1441,200.0199,200.0731,9897.0
2021-09-02 12:05:00,225.74,225.82,225.67,225.68,9761.0,200.1352,200.2061,200.0731,200.082,9761.0
2021-09-02 12:10:00,225.71,225.72,225.46,225.66,8643.0,200.1086,200.1175,199.8869,200.0643,8643.0
2021-09-02 12:15:00,225.66,225.68,225.32,225.36,5179.0,200.0643,200.082,199.7628,199.7983,5179.0
2021-09-02 12:20:00,225.36,225.43,225.31,225.43,6331.0,199.7983,199.8603,199.754,199.8603,6331.0
2021-09-02 12:25:00,225.41,225.48,225.39,225.41,6104.0,199.8426,199.9047,199.8249,199.8426,6104.0
2021-09-02 12:30:00,225.43,225.54,225.31,225.53,5828.0,199.8603,199.9579,199.754,199.949,5828.0
2021-09-02 12:35:00,225.52,225.59,225.4,225.41,6881.0,199.9401,200.0022,199.8338,199.8426,6881.0
2021-09-02 12:40:00,225.45,225.56,225.41,225.48,2456.0,199.8781,199.9756,199.8426,199.9047,2456.0
2021-09-02 12:45:00,225.53,225.56,225.48,225.56,2042.0,199.949,199.9756,199.9047,199.9756,2042.0
2021-09-02 12:50:00,225.54,225.56,225.41,225.44,7493.0,199.9579,199.9756,199.8426,199.8692,7493.0
2021-09-02 12:55:00,225.44,225.62,225.43,225.54,5152.0,199.8692,200.0288,199.8603,199.9579,5152.0
2021-09-02 13:00:00,225.57,225.76,225.48,225.76,12351.0,199.9845,200.1529,199.9047,200.1529,12351.0
2021-09-02 13:05:00,225.74,225.75,225.61,225.71,5177.0,200.1352,200.1441,200.0199,200.1086,5177.0
2021-09-02 13:10:00,225.71,225.76,225.61,225.73,9632.0,200.1086,200.1529,200.0199,200.1263,9632.0
2021-09-02 13:15:00,225.68,225.98,225.62,225.73,14654.0,200.082,200.348,200.0288,200.1263,14654.0
2021-09-02 13:20:00,225.7,225.73,225.58,225.69,6581.0,200.0997,200.1263,199.9933,200.0909,6581.0
2021-09-02 13:25:00,225.67,225.67,225.42,225.62,8233.0,200.0731,200.0731,199.8515,200.0288,8233.0
2021-09-02 13:30:00,225.66,225.69,225.51,225.61,7554.0,200.0643,200.0909,199.9313,200.0199,7554.0
2021-09-02 13:35:00,225.62,225.75,225.61,225.68,3407.0,200.0288,200.1441,200.0199,200.082,3407.0
2021-09-02 13:40:00,225.79,225.82,225.69,225.72,12011.0,200.1795,200.2061,200.0909,200.1175,12011.0
2021-09-02 13:45:00,225.75,225.75,225.49,225.54,10752.0,200.1441,200.1441,199.9135,199.9579,10752.0
2021-09-02 13:50:00,225.49,225.59,225.35,225.45,7843.0,199.9135,200.0022,199.7894,199.8781,7843.0
2021-09-02 13:55:00,225.45,225.48,225.21,225.21,8000.0,199.8781,199.9047,199.6653,199.6653,8000.0
2021-09-02 14:00:00,225.2,225.28,225.13,225.14,8818.0,199.6564,199.7274,199.5944,199.6032,8818.0
2021-09-02 14:05:00,225.19,225.43,225.19,225.42,9968.0,199.6476,199.8603,199.6476,199.8515,9968.0
2021-09-02 14:10:00,225.4,225.41,225.19,225.37,12553.0,199.8338,199.8426,199.6476,199.8072,12553.0
2021-09-02 14:15:00,225.39,225.5,225.26,225.37,5362.0,199.8249,199.9224,199.7096,199.8072,5362.0
2021-09-02 14:20:00,225.34,225.38,225.21,225.22,5689.0,199.7806,199.816,199.6653,199.6742,5689.0
2021-09-02 14:25:00,225.14,225.18,225.01,225.11,7939.0,199.6032,199.6387,199.488,199.5766,7939.0
2021-09-02 14:30:00,225.14,225.34,225.07,225.25,9210.0,199.6032,199.7806,199.5412,199.7008,9210.0
2021-09-02 14:35:00,225.25,225.29,225.14,225.24,5301.0,199.7008,199.7362,199.6032,199.6919,5301.0
2021-09-02 14:40:00,225.24,225.24,225.06,225.15,6881.0,199.6919,199.6919,199.5323,199.6121,6881.0
2021-09-02 14:45:00,225.19,225.25,225.05,225.15,8580.0,199.6476,199.7008,199.5235,199.6121,8580.0
2021-09-02 14:50:00,225.12,225.18,224.8,224.83,20353.0,199.5855,199.6387,199.3018,199.3284,20353.0
2021-09-02 14:55:00,224.86,225.29,224.74,225.2,19053.0,199.355,199.7362,199.2486,199.6564,19053.0
2021-09-02 15:00:00,225.24,225.49,225.21,225.36,9870.0,199.6919,199.9135,199.6653,199.7983,9870.0
2021-09-02 15:05:00,225.34,225.5,225.28,225.43,7620.0,199.7806,199.9224,199.7274,199.8603,7620.0
2021-09-02 15:10:00,225.42,225.48,225.39,225.44,13868.0,199.8515,199.9047,199.8249,199.8692,13868.0
2021-09-02 15:15:00,225.4,225.4,225.11,225.12,8334.0,199.8338,199.8338,199.5766,199.5855,8334.0
2021-09-02 15:20:00,225.12,225.25,225.07,225.22,5922.0,199.5855,199.7008,199.5412,199.6742,5922.0
2021-09-02 15:25:00,225.24,225.41,225.21,225.3,11501.0,199.6919,199.8426,199.6653,199.7451,11501.0
2021-09-02 15:30:00,225.27,225.47,225.27,225.36,13132.0,199.7185,199.8958,199.7185,199.7983,13132.0
2021-09-02 15:35:00,225.38,225.38,225.06,225.26,11013.0,199.816,199.816,199.5323,199.7096,11013.0
2021-09-02 15:40:00,225.25,225.41,225.16,225.39,11324.0,199.7008,199.8426,199.621,199.8249,11324.0
2021-09-02 15:45:00,225.35,225.52,225.35,225.46,14237.0,199.7894,199.9401,199.7894,199.8869,14237.0
2021-09-02 15:50:00,225.47,225.74,225.36,225.7,36940.0,199.8958,200.1352,199.7983,200.0997,36940.0
2021-09-02 15:55:00,225.75,226.03,225.68,225.96,66307.0,200.1441,200.3923,200.082,200.3302,66307.0
2021-09-03 09:30:00,225.03,226.46,225.03,226.06,49679.0,199.5057,200.7735,199.5057,200.4189,49679.0
2021-09-03 09:35:00,226.1,226.47,225.93,226.06,24061.0,200.4544,200.7824,200.3036,200.4189,24061.0
2021-09-03 09:40:00,226.1,226.12,224.8,224.99,16764.0,200.4544,200.4721,199.3018,199.4703,16764.0
2021-09-03 09:45:00,225.13,225.14,224.2,224.59,14353.0,199.5944,199.6032,198.7699,199.1156,14353.0
2021-09-03 09:50:00,224.69,224.93,224.45,224.64,24682.0,199.2043,199.4171,198.9915,199.16,24682.0
2021-09-03 09:55:00,224.64,225.32,224.42,225.32,15085.0,199.16,199.7628,198.9649,199.7628,15085.0
2021-09-03 10:00:00,225.34,225.79,225.16,225.79,16152.0,199.7806,200.1795,199.621,200.1795,16152.0
2021-09-03 10:05:00,225.76,225.97,225.28,225.59,13830.0,200.1529,200.3391,199.7274,200.0022,13830.0
2021-09-03 10:10:00,225.56,225.88,225.34,225.8,8636.0,199.9756,200.2593,199.7806,200.1884,8636.0
2021-09-03 10:15:00,225.81,225.88,225.65,225.83,8078.0,200.1972,200.2593,200.0554,200.215,8078.0
2021-09-03 10:20:00,225.78,225.78,225.59,225.75,5533.0,200.1706,200.1706,200.0022,200.1441,5533.0
2021-09-03 10:25:00,225.75,225.88,225.69,225.84,5020.0,200.1441,200.2593,200.0909,200.2238,5020.0
2021-09-03 10:30:00,225.76,225.79,225.56,225.79,7942.0,200.1529,200.1795,199.9756,200.1795,7942.0
2021-09-03 10:35:00,225.79,225.84,225.63,225.84,8158.0,200.1795,200.2238,200.0377,200.2238,8158.0
2021-09-03 10:40:00,225.8,226.43,225.64,226.33,15545.0,200.1884,200.7469,200.0465,200.6583,15545.0
2021-09-03 10:45:00,226.39,226.48,226.22,226.24,8543.0,200.7115,200.7913,200.5607,200.5785,8543.0
2021-09-03 10:50:00,226.26,226.4,226.12,226.32,12205.0,200.5962,200.7203,200.4721,200.6494,12205.0
2021-09-03 10:55:00,226.33,226.64,226.31,226.63,6287.0,200.6583,200.9331,200.6405,200.9242,6287.0
2021-09-03 11:00:00,226.58,226.69,226.48,226.69,9675.0,200.8799,200.9774,200.7913,200.9774,9675.0
2021-09-03 11:05:00,226.68,227.08,226.67,226.85,18161.0,200.9686,201.3232,200.9597,201.1193,18161.0
2021-09-03 11:10:00,226.85,226.91,226.44,226.55,8228.0,201.1193,201.1725,200.7558,200.8533,8228.0
2021-09-03 11:15:00,226.52,226.67,226.46,226.47,6950.0,200.8267,200.9597,200.7735,200.7824,6950.0
2021-09-03 11:20:00,226.44,226.45,226.13,226.17,9188.0,200.7558,200.7647,200.481,200.5164,9188.0
2021-09-03 11:25:00,226.22,226.22,225.93,225.93,16710.0,200.5607,200.5607,200.3036,200.3036,16710.0
2021-09-03 11:30:00,225.94,226.33,225.94,226.12,16968.0,200.3125,200.6583,200.3125,200.4721,16968.0
2021-09-03 11:35:00,226.09,226.16,225.9,225.91,3900.0,200.4455,200.5075,200.277,200.2859,3900.0
2021-09-03 11:40:00,225.91,225.91,225.65,225.86,18012.0,200.2859,200.2859,200.0554,200.2416,18012.0
2021-09-03 11:45:00,225.91,226.17,225.87,226.17,10234.0,200.2859,200.5164,200.2504,200.5164,10234.0
2021-09-03 11:50:00,226.17,226.43,226.16,226.34,7726.0,200.5164,200.7469,200.5075,200.6671,7726.0
2021-09-03 11:55:00,226.36,226.39,226.21,226.36,8193.0,200.6849,200.7115,200.5519,200.6849,8193.0
2021-09-03 12:00:00,226.36,226.67,226.31,226.65,9779.0,200.6849,200.9597,200.6405,200.942,9779.0
2021-09-03 12:05:00,226.67,226.89,226.64,226.79,5747.0,200.9597,201.1547,200.9331,201.0661,5747.0
2021-09-03 12:10:00,226.75,226.86,226.73,226.79,6944.0,201.0306,201.1281,201.0129,201.0661,6944.0
2021-09-03 12:15:00,226.78,226.9,226.58,226.7,7742.0,201.0572,201.1636,200.8799,200.9863,7742.0
2021-09-03 12:20:00,226.7,226.71,226.38,226.38,11671.0,200.9863,200.9952,200.7026,200.7026,11671.0
2021-09-03 12:25:00,226.4,226.48,226.21,226.21,7190.0,200.7203,200.7913,200.5519,200.5519,7190.0
2021-09-03 12:30:00,226.31,226.46,226.3,226.46,6469.0,200.6405,200.7735,200.6317,200.7735,6469.0
2021-09-03 12:35:00,226.49,226.61,226.21,226.25,8001.0,200.8001,200.9065,200.5519,200.5873,8001.0
2021-09-03 12:40:00,226.25,226.36,226.2,226.3,9011.0,200.5873,200.6849,200.543,200.6317,9011.0
2021-09-03 12:45:00,226.29,226.38,226.01,226.01,6813.0,200.6228,200.7026,200.3746,200.3746,6813.0
2021-09-03 12:50:00,226.06,226.12,226.02,226.08,6202.0,200.4189,200.4721,200.3834,200.4366,6202.0
2021-09-03 12:55:00,226.09,226.09,225.99,226.01,6836.0,200.4455,200.4455,200.3568,200.3746,6836.0
2021-09-03 13:00:00,225.99,226.23,225.99,226.11,6709.0,200.3568,200.5696,200.3568,200.4632,6709.0
2021-09-03 13:05:00,226.17,226.39,226.09,226.31,7020.0,200.5164,200.7115,200.4455,200.6405,7020.0
2021-09-03 13:10:00,226.33,226.38,226.16,226.38,7774.0,200.6583,200.7026,200.5075,200.7026,7774.0
2021-09-03 13:15:00,226.34,226.56,226.32,226.5,8752.0,200.6671,200.8622,200.6494,200.809,8752.0
2021-09-03 13:20:00,226.54,226.77,226.42,226.77,10688.0,200.8444,201.0484,200.7381,201.0484,10688.0
2021-09-03 13:25:00,226.75,226.84,226.65,226.75,18353.0,201.0306,201.1104,200.942,201.0306,18353.0
2021-09-03 13:30:00,226.76,226.88,226.72,226.83,5137.0,201.0395,201.1459,201.004,201.1016,5137.0
2021-09-03 13:35:00,226.85,227.0,226.81,226.99,8946.0,201.1193,201.2523,201.0838,201.2434,8946.0
2021-09-03 13:40:00,226.97,227.14,226.91,227.08,10216.0,201.2257,201.3764,201.1725,201.3232,10216.0
2021-09-03 13:45:00,227.06,227.06,226.77,226.81,5911.0,201.3055,201.3055,201.0484,201.0838,5911.0
2021-09-03 13:50:00,226.83,226.84,226.69,226.73,7866.0,201.1016,201.1104,200.9774,201.0129,7866.0
2021-09-03 13:55:00,226.71,226.77,226.53,226.54,4255.0,200.9952,201.0484,200.8356,200.8444,4255.0
2021-09-03 14:00:00,226.54,226.88,226.53,226.85,11843.0,200.8444,201.1459,200.8356,201.1193,11843.0
2021-09-03 14:05:00,226.87,226.95,226.83,226.89,5949.0,201.137,201.2079,201.1016,201.1547,5949.0
2021-09-03 14:10:00,226.85,227.1,226.85,227.1,9748.0,201.1193,201.3409,201.1193,201.3409,9748.0
2021-09-03 14:15:00,227.08,227.08,226.94,227.06,10955.0,201.3232,201.3232,201.1991,201.3055,10955.0
2021-09-03 14:20:00,227.06,227.19,227.0,227.1,9970.0,201.3055,201.4207,201.2523,201.3409,9970.0
2021-09-03 14:25:00,227.13,227.18,226.96,227.04,6571.0,201.3675,201.4119,201.2168,201.2877,6571.0
2021-09-03 14:30:00,227.04,227.14,227.0,227.04,7229.0,201.2877,201.3764,201.2523,201.2877,7229.0
2021-09-03 14:35:00,227.07,227.1,226.99,227.04,5619.0,201.3143,201.3409,201.2434,201.2877,5619.0
2021-09-03 14:40:00,227.0,227.14,227.0,227.04,3726.0,201.2523,201.3764,201.2523,201.2877,3726.0
2021-09-03 14:45:00,227.06,227.06,226.67,226.67,8149.0,201.3055,201.3055,200.9597,200.9597,8149.0
2021-09-03 14:50:00,226.67,226.8,226.66,226.79,5074.0,200.9597,201.075,200.9508,201.0661,5074.0
2021-09-03 14:55:00,226.81,226.83,226.7,226.81,9088.0,201.0838,201.1016,200.9863,201.0838,9088.0
2021-09-03 15:00:00,226.83,226.9,226.78,226.85,8418.0,201.1016,201.1636,201.0572,201.1193,8418.0
2021-09-03 15:05:00,226.83,226.95,226.76,226.81,7175.0,201.1016,201.2079,201.0395,201.0838,7175.0
2021-09-03 15:10:00,226.8,226.81,226.6,226.6,9863.0,201.075,201.0838,200.8976,200.8976,9863.0
2021-09-03 15:15:00,226.62,226.66,226.5,226.61,8554.0,200.9154,200.9508,200.809,200.9065,8554.0
2021-09-03 15:20:00,226.58,226.63,226.54,226.63,9680.0,200.8799,200.9242,200.8444,200.9242,9680.0
2021-09-03 15:25:00,226.63,226.75,226.63,226.7,9740.0,200.9242,201.0306,200.9242,200.9863,9740.0
2021-09-03 15:30:00,226.73,226.98,226.72,226.97,11404.0,201.0129,201.2345,201.004,201.2257,11404.0
2021-09-03 15:35:00,226.99,226.99,226.8,226.81,13497.0,201.2434,201.2434,201.075,201.0838,13497.0
2021-09-03 15:40:00,226.81,226.81,226.43,226.65,14024.0,201.0838,201.0838,200.7469,200.942,14024.0
2021-09-03 15:45:00,226.65,226.79,226.53,226.62,13973.0,200.942,201.0661,200.8356,200.9154,13973.0
2021-09-03 15:50:00,226.62,226.78,226.36,226.39,29919.0,200.9154,201.0572,200.6849,200.7115,29919.0
2021-09-03 15:55:00,226.42,226.48,226.25,226.43,53730.0,200.7381,200.7913,200.5873,200.7469,53730.0
2021-09-07 09:30:00,223.0,224.94,223.0,223.24,95033.0,197.706,199.4259,197.706,197.9188,95033.0
2021-09-07 09:35:00,223.12,223.26,221.62,221.66,50787.0,197.8124,197.9365,196.4825,196.518,50787.0
2021-09-07 09:40:00,221.73,222.03,221.33,221.74,62383.0,196.58,196.846,196.2254,196.5889,62383.0
2021-09-07 09:45:00,221.7,221.75,220.84,221.4,53316.0,196.5534,196.5978,195.791,196.2875,53316.0
2021-09-07 09:50:00,221.34,222.02,221.13,221.97,80069.0,196.2343,196.8371,196.0481,196.7928,80069.0
2021-09-07 09:55:00,221.94,222.15,221.41,222.02,36283.0,196.7662,196.9524,196.2963,196.8371,36283.0
2021-09-07 10:00:00,222.07,222.07,221.45,221.85,53421.0,196.8815,196.8815,196.3318,196.6864,53421.0
2021-09-07 10:05:00,221.85,222.29,221.22,221.22,54808.0,196.6864,197.0765,196.1279,196.1279,54808.0
2021-09-07 10:10:00,221.21,221.23,220.58,220.61,46108.0,196.119,196.1367,195.5605,195.5871,46108.0
2021-09-07 10:15:00,220.6,220.67,220.07,220.43,70841.0,195.5782,195.6403,195.1083,195.4275,70841.0
2021-09-07 10:20:00,220.46,220.89,220.31,220.43,44950.0,195.4541,195.8353,195.3211,195.4275,44950.0
2021-09-07 10:25:00,220.4,220.68,220.3,220.38,25729.0,195.4009,195.6491,195.3122,195.3832,25729.0
2021-09-07 10:30:00,220.41,220.98,220.28,220.92,39949.0,195.4097,195.9151,195.2945,195.8619,39949.0
2021-09-07 10:35:00,220.92,221.11,220.72,220.91,22679.0,195.8619,196.0303,195.6846,195.853,22679.0
2021-09-07 10:40:00,220.9,220.97,220.25,220.58,21812.0,195.8442,195.9062,195.2679,195.5605,21812.0
2021-09-07 10:45:00,220.61,220.73,220.15,220.31,26464.0,195.5871,195.6935,195.1792,195.3211,26464.0
2021-09-07 10:50:00,220.31,220.36,220.16,220.21,21580.0,195.3211,195.3654,195.1881,195.2324,21580.0
2021-09-07 10:55:00,220.21,220.47,220.02,220.31,29074.0,195.2324,195.4629,195.064,195.3211,29074.0
2021-09-07 11:00:00,220.29,220.32,220.06,220.13,28593.0,195.3034,195.33,195.0994,195.1615,28593.0
2021-09-07 11:05:00,220.15,220.35,219.52,220.35,94258.0,195.1792,195.3566,194.6207,195.3566,94258.0
2021-09-07 11:10:00,220.3,220.48,220.21,220.37,12315.0,195.3122,195.4718,195.2324,195.3743,12315.0
2021-09-07 11:15:00,220.34,220.34,220.03,220.04,14933.0,195.3477,195.3477,195.0728,195.0817,14933.0
2021-09-07 11:20:00,220.08,220.57,220.08,220.5,28278.0,195.1172,195.5516,195.1172,195.4895,28278.0
2021-09-07 11:25:00,220.51,220.6,220.22,220.38,20727.0,195.4984,195.5782,195.2413,195.3832,20727.0
2021-09-07 11:30:00,220.41,220.5,220.19,220.32,14525.0,195.4097,195.4895,195.2147,195.33,14525.0
2021-09-07 11:35:00,220.3,220.94,220.26,220.88,17865.0,195.3122,195.8796,195.2768,195.8264,17865.0
2021-09-07 11:40:00,220.82,221.03,220.69,221.02,12301.0,195.7732,195.9594,195.658,195.9506,12301.0
2021-09-07 11:45:00,221.02,221.14,220.91,220.99,19122.0,195.9506,196.0569,195.853,195.924,19122.0
2021-09-07 11:50:00,221.05,221.22,221.02,221.09,12945.0,195.9772,196.1279,195.9506,196.0126,12945.0
2021-09-07 11:55:00,221.07,221.08,220.62,220.76,27155.0,195.9949,196.0038,195.5959,195.72,27155.0
2021-09-07 12:00:00,220.76,221.02,220.68,220.96,12767.0,195.72,195.9506,195.6491,195.8974,12767.0
2021-09-07 12:05:00,221.02,221.45,221.01,221.44,11916.0,195.9506,196.3318,195.9417,196.3229,11916.0
2021-09-07 12:10:00,221.44,221.51,221.34,221.49,11127.0,196.3229,196.385,196.2343,196.3672,11127.0
2021-09-07 12:15:00,221.48,221.57,221.36,221.43,10529.0,196.3584,196.4382,196.252,196.3141,10529.0
2021-09-07 12:20:00,221.45,221.45,221.19,221.22,7556.0,196.3318,196.3318,196.1013,196.1279,7556.0
2021-09-07 12:25:00,221.21,221.22,221.0,221.12,18501.0,196.119,196.1279,195.9328,196.0392,18501.0
2021-09-07 12:30:00,221.1,221.22,220.98,221.03,9255.0,196.0215,196.1279,195.9151,195.9594,9255.0
2021-09-07 12:35:00,221.06,221.16,221.03,221.03,10796.0,195.986,196.0747,195.9594,195.9594,10796.0
2021-09-07 12:40:00,221.06,221.11,220.84,220.84,7608.0,195.986,196.0303,195.791,195.791,7608.0
2021-09-07 12:45:00,220.9,220.96,220.7,220.73,12061.0,195.8442,195.8974,195.6669,195.6935,12061.0
2021-09-07 12:50:00,220.72,220.92,220.7,220.88,9091.0,195.6846,195.8619,195.6669,195.8264,9091.0
2021-09-07 12:55:00,220.89,220.97,220.83,220.88,12728.0,195.8353,195.9062,195.7821,195.8264,12728.0
2021-09-07 13:00:00,220.87,221.36,220.8,221.33,25429.0,195.8176,196.252,195.7555,196.2254,25429.0
2021-09-07 13:05:00,221.33,221.56,221.33,221.49,31501.0,196.2254,196.4293,196.2254,196.3672,31501.0
2021-09-07 13:10:00,221.48,221.65,221.43,221.65,14203.0,196.3584,196.5091,196.3141,196.5091,14203.0
2021-09-07 13:15:00,221.68,221.74,221.57,221.57,11592.0,196.5357,196.5889,196.4382,196.4382,11592.0
2021-09-07 13:20:00,221.47,221.48,221.26,221.42,10828.0,196.3495,196.3584,196.1633,196.3052,10828.0
2021-09-07 13:25:00,221.46,221.52,221.15,221.15,11988.0,196.3407,196.3938,196.0658,196.0658,11988.0
2021-09-07 13:30:00,221.16,221.31,221.15,221.21,12659.0,196.0747,196.2077,196.0658,196.119,12659.0
2021-09-07 13:35:00,221.27,221.33,221.04,221.06,16652.0,196.1722,196.2254,195.9683,195.986,16652.0
2021-09-07 13:40:00,221.08,221.16,221.0,221.08,11201.0,196.0038,196.0747,195.9328,196.0038,11201.0
2021-09-07 13:45:00,221.09,221.12,220.95,221.0,13540.0,196.0126,196.0392,195.8885,195.9328,13540.0
2021-09-07 13:50:00,221.03,221.31,221.03,221.23,7128.0,195.9594,196.2077,195.9594,196.1367,7128.0
2021-09-07 13:55:00,221.26,221.35,221.2,221.2,9973.0,196.1633,196.2431,196.1101,196.1101,9973.0
2021-09-07 14:00:00,221.2,221.2,220.96,221.05,19526.0,196.1101,196.1101,195.8974,195.9772,19526.0
2021-09-07 14:05:00,221.01,221.15,221.01,221.14,8004.0,195.9417,196.0658,195.9417,196.0569,8004.0
2021-09-07 14:10:00,221.16,221.26,221.14,221.2,7354.0,196.0747,196.1633,196.0569,196.1101,7354.0
2021-09-07 14:15:00,221.2,221.27,220.9,220.95,9403.0,196.1101,196.1722,195.8442,195.8885,9403.0
2021-09-07 14:20:00,220.94,220.94,220.63,220.71,5055.0,195.8796,195.8796,195.6048,195.6757,5055.0
2021-09-07 14:25:00,220.75,220.77,220.6,220.66,7045.0,195.7112,195.7289,195.5782,195.6314,7045.0
2021-09-07 14:30:00,220.67,220.73,220.44,220.7,16899.0,195.6403,195.6935,195.4363,195.6669,16899.0
2021-09-07 14:35:00,220.71,220.72,220.44,220.52,8613.0,195.6757,195.6846,195.4363,195.5073,8613.0
2021-09-07 14:40:00,220.53,220.59,220.34,220.47,12321.0,195.5161,195.5693,195.3477,195.4629,12321.0
2021-09-07 14:45:00,220.46,220.61,220.44,220.48,8272.0,195.4541,195.5871,195.4363,195.4718,8272.0
2021-09-07 14:50:00,220.48,220.7,220.48,220.7,6090.0,195.4718,195.6669,195.4718,195.6669,6090.0
2021-09-07 14:55:00,220.68,220.7,220.53,220.69,9432.0,195.6491,195.6669,195.5161,195.658,9432.0
2021-09-07 15:00:00,220.66,220.7,220.54,220.65,7581.0,195.6314,195.6669,195.525,195.6225,7581.0
2021-09-07 15:05:00,220.63,220.63,220.51,220.55,6705.0,195.6048,195.6048,195.4984,195.5339,6705.0
2021-09-07 15:10:00,220.57,220.6,220.45,220.5,12962.0,195.5516,195.5782,195.4452,195.4895,12962.0
2021-09-07 15:15:00,220.5,220.6,220.44,220.56,8106.0,195.4895,195.5782,195.4363,195.5427,8106.0
2021-09-07 15:20:00,220.54,220.55,220.38,220.54,14546.0,195.525,195.5339,195.3832,195.525,14546.0
2021-09-07 15:25:00,220.5,220.53,220.44,220.48,7744.0,195.4895,195.5161,195.4363,195.4718,7744.0
2021-09-07 15:30:00,220.45,220.5,220.34,220.49,20163.0,195.4452,195.4895,195.3477,195.4807,20163.0
2021-09-07 15:35:00,220.51,220.64,220.4,220.59,21970.0,195.4984,195.6137,195.4009,195.5693,21970.0
2021-09-07 15:40:00,220.58,220.66,220.49,220.5,20893.0,195.5605,195.6314,195.4807,195.4895,20893.0
2021-09-07 15:45:00,220.5,221.31,220.45,221.27,69978.0,195.4895,196.2077,195.4452,196.1722,69978.0
2021-09-07 15:50:00,221.31,221.58,221.26,221.5,56123.0,196.2077,196.447,196.1633,196.3761,56123.0
2021-09-07 15:55:00,221.49,221.73,221.35,221.38,136827.0,196.3672,196.58,196.2431,196.2697,136827.0
2021-09-08 09:30:00,221.06,222.22,220.92,221.54,89626.0,195.986,197.0144,195.8619,196.4116,89626.0
2021-09-08 09:35:00,221.72,221.86,221.17,221.86,17724.0,196.5712,196.6953,196.0835,196.6953,17724.0
2021-09-08 09:40:00,221.73,221.95,221.55,221.95,14211.0,196.58,196.7751,196.4204,196.7751,14211.0
2021-09-08 09:45:00,221.97,222.07,221.45,221.64,18211.0,196.7928,196.8815,196.3318,196.5002,18211.0
2021-09-08 09:50:00,221.63,221.94,221.38,221.38,15329.0,196.4914,196.7662,196.2697,196.2697,15329.0
2021-09-08 09:55:00,221.37,221.66,221.02,221.1,16771.0,196.2609,196.518,195.9506,196.0215,16771.0
2021-09-08 10:00:00,221.12,222.0,221.12,221.94,17259.0,196.0392,196.8194,196.0392,196.7662,17259.0
2021-09-08 10:05:00,222.11,222.11,221.55,221.8,16178.0,196.9169,196.9169,196.4204,196.6421,16178.0
2021-09-08 10:10:00,221.77,221.81,221.15,221.15,12191.0,196.6155,196.651,196.0658,196.0658,12191.0
2021-09-08 10:15:00,221.23,221.34,220.45,220.45,23186.0,196.1367,196.2343,195.4452,195.4452,23186.0
2021-09-08 10:20:00,220.43,220.53,220.24,220.52,15786.0,195.4275,195.5161,195.259,195.5073,15786.0
2021-09-08 10:25:00,220.51,221.21,220.49,221.06,15241.0,195.4984,196.119,195.4807,195.986,15241.0
2021-09-08 10:30:00,221.09,221.18,220.85,221.13,13488.0,196.0126,196.0924,195.7998,196.0481,13488.0
2021-09-08 10:35:00,221.21,221.3,220.86,221.1,13962.0,196.119,196.1988,195.8087,196.0215,13962.0
2021-09-08 10:40:00,221.06,221.16,220.81,221.03,30408.0,195.986,196.0747,195.7644,195.9594,30408.0
2021-09-08 10:45:00,221.03,221.21,220.87,221.17,35108.0,195.9594,196.119,195.8176,196.0835,35108.0
2021-09-08 10:50:00,221.22,221.69,221.18,221.47,13766.0,196.1279,196.5446,196.0924,196.3495,13766.0
2021-09-08 10:55:00,221.43,222.22,221.37,222.22,23577.0,196.3141,197.0144,196.2609,197.0144,23577.0
2021-09-08 11:00:00,222.08,222.12,221.83,221.94,12924.0,196.8903,196.9258,196.6687,196.7662,12924.0
2021-09-08 11:05:00,221.97,222.19,221.71,221.82,20750.0,196.7928,196.9878,196.5623,196.6598,20750.0
2021-09-08 11:10:00,221.8,222.2,221.75,222.16,16657.0,196.6421,196.9967,196.5978,196.9613,16657.0
2021-09-08 11:15:00,222.14,222.29,221.72,221.87,13683.0,196.9435,197.0765,196.5712,196.7041,13683.0
2021-09-08 11:20:00,221.9,221.93,221.5,221.6,13725.0,196.7307,196.7573,196.3761,196.4648,13725.0
2021-09-08 11:25:00,221.61,221.61,221.28,221.31,10003.0,196.4736,196.4736,196.1811,196.2077,10003.0
2021-09-08 11:30:00,221.31,221.44,221.11,221.18,16402.0,196.2077,196.3229,196.0303,196.0924,16402.0
2021-09-08 11:35:00,221.21,221.29,221.06,221.08,15551.0,196.119,196.1899,195.986,196.0038,15551.0
2021-09-08 11:40:00,221.09,221.17,220.84,220.88,14518.0,196.0126,196.0835,195.791,195.8264,14518.0
2021-09-08 11:45:00,220.91,221.23,220.88,221.22,23112.0,195.853,196.1367,195.8264,196.1279,23112.0
2021-09-08 11:50:00,221.28,221.72,221.28,221.67,10671.0,196.1811,196.5712,196.1811,196.5268,10671.0
2021-09-08 11:55:00,221.64,221.64,221.37,221.42,12349.0,196.5002,196.5002,196.2609,196.3052,12349.0
2021-09-08 12:00:00,221.42,221.42,221.0,221.02,18120.0,196.3052,196.3052,195.9328,195.9506,18120.0
2021-09-08 12:05:00,221.07,221.17,220.9,220.94,8907.0,195.9949,196.0835,195.8442,195.8796,8907.0
2021-09-08 12:10:00,220.95,220.98,220.8,220.86,10991.0,195.8885,195.9151,195.7555,195.8087,10991.0
2021-09-08 12:15:00,220.92,220.94,220.7,220.82,9137.0,195.8619,195.8796,195.6669,195.7732,9137.0
2021-09-08 12:20:00,220.8,220.85,220.71,220.84,8984.0,195.7555,195.7998,195.6757,195.791,8984.0
2021-09-08 12:25:00,220.83,220.93,220.72,220.81,8222.0,195.7821,195.8708,195.6846,195.7644,8222.0
2021-09-08 12:30:00,220.84,221.0,220.75,220.92,6450.0,195.791,195.9328,195.7112,195.8619,6450.0
2021-09-08 12:35:00,221.0,221.03,220.8,220.81,10218.0,195.9328,195.9594,195.7555,195.7644,10218.0
2021-09-08 12:40:00,220.8,220.92,220.77,220.8,5195.0,195.7555,195.8619,195.7289,195.7555,5195.0
2021-09-08 12:45:00,220.81,220.82,220.66,220.73,8100.0,195.7644,195.7732,195.6314,195.6935,8100.0
2021-09-08 12:50:00,220.74,220.78,220.56,220.58,8188.0,195.7023,195.7378,195.5427,195.5605,8188.0
2021-09-08 12:55:00,220.58,220.58,220.33,220.4,16092.0,195.5605,195.5605,195.3388,195.4009,16092.0
2021-09-08 13:00:00,220.46,220.69,220.43,220.6,8759.0,195.4541,195.658,195.4275,195.5782,8759.0
2021-09-08 13:05:00,220.61,220.75,220.5,220.55,10201.0,195.5871,195.7112,195.4895,195.5339,10201.0
2021-09-08 13:10:00,220.57,220.69,220.53,220.69,10974.0,195.5516,195.658,195.5161,195.658,10974.0
2021-09-08 13:15:00,220.7,220.96,220.63,220.93,11944.0,195.6669,195.8974,195.6048,195.8708,11944.0
2021-09-08 13:20:00,220.89,220.9,220.63,220.66,14490.0,195.8353,195.8442,195.6048,195.6314,14490.0
2021-09-08 13:25:00,220.66,220.71,220.5,220.62,9183.0,195.6314,195.6757,195.4895,195.5959,9183.0
2021-09-08 13:30:00,220.64,220.67,220.47,220.51,19567.0,195.6137,195.6403,195.4629,195.4984,19567.0
2021-09-08 13:35:00,220.51,220.51,220.38,220.39,12420.0,195.4984,195.4984,195.3832,195.392,12420.0
2021-09-08 13:40:00,220.4,220.41,220.24,220.31,10617.0,195.4009,195.4097,195.259,195.3211,10617.0
2021-09-08 13:45:00,220.3,220.33,220.24,220.25,10549.0,195.3122,195.3388,195.259,195.2679,10549.0
2021-09-08 13:50:00,220.28,220.35,220.21,220.29,15761.0,195.2945,195.3566,195.2324,195.3034,15761.0
2021-09-08 13:55:00,220.3,220.36,220.22,220.25,14457.0,195.3122,195.3654,195.2413,195.2679,14457.0
2021-09-08 14:00:00,220.25,220.46,220.24,220.36,23558.0,195.2679,195.4541,195.259,195.3654,23558.0
2021-09-08 14:05:00,220.4,220.43,220.1,220.24,11281.0,195.4009,195.4275,195.1349,195.259,11281.0
2021-09-08 14:10:00,220.24,220.34,220.2,220.29,8996.0,195.259,195.3477,195.2236,195.3034,8996.0
2021-09-08 14:15:00,220.31,220.33,220.14,220.16,18731.0,195.3211,195.3388,195.1704,195.1881,18731.0
2021-09-08 14:20:00,220.14,220.33,220.1,220.3,15543.0,195.1704,195.3388,195.1349,195.3122,15543.0
2021-09-08 14:25:00,220.31,220.32,220.13,220.17,7377.0,195.3211,195.33,195.1615,195.197,7377.0
2021-09-08 14:30:00,220.14,220.25,220.13,220.24,5921.0,195.1704,195.2679,195.1615,195.259,5921.0
2021-09-08 14:35:00,220.26,220.27,220.17,220.22,10068.0,195.2768,195.2856,195.197,195.2413,10068.0
2021-09-08 14:40:00,220.19,220.3,220.11,220.29,11497.0,195.2147,195.3122,195.1438,195.3034,11497.0
2021-09-08 14:45:00,220.28,220.32,220.14,220.25,8522.0,195.2945,195.33,195.1704,195.2679,8522.0
2021-09-08 14:50:00,220.26,220.5,220.26,220.48,7965.0,195.2768,195.4895,195.2768,195.4718,7965.0
2021-09-08 14:55:00,220.49,220.58,220.31,220.34,10529.0,195.4807,195.5605,195.3211,195.3477,10529.0
2021-09-08 15:00:00,220.38,220.39,220.26,220.26,9913.0,195.3832,195.392,195.2768,195.2768,9913.0
2021-09-08 15:05:00,220.26,220.46,220.25,220.43,9588.0,195.2768,195.4541,195.2679,195.4275,9588.0
2021-09-08 15:10:00,220.44,220.59,220.39,220.52,10818.0,195.4363,195.5693,195.392,195.5073,10818.0
2021-09-08 15:15:00,220.53,220.64,220.45,220.58,9020.0,195.5161,195.6137,195.4452,195.5605,9020.0
2021-09-08 15:20:00,220.52,220.54,220.39,220.48,9916.0,195.5073,195.525,195.392,195.4718,9916.0
2021-09-08 15:25:00,220.5,220.64,220.44,220.49,12724.0,195.4895,195.6137,195.4363,195.4807,12724.0
2021-09-08 15:30:00,220.45,220.54,220.41,220.46,17933.0,195.4452,195.525,195.4097,195.4541,17933.0
2021-09-08 15:35:00,220.44,220.56,220.31,220.34,22812.0,195.4363,195.5427,195.3211,195.3477,22812.0
2021-09-08 15:40:00,220.33,220.53,220.29,220.53,22983.0,195.3388,195.5161,195.3034,195.5161,22983.0
2021-09-08 15:45:00,220.51,220.6,220.42,220.57,23845.0,195.4984,195.5782,195.4186,195.5516,23845.0
2021-09-08 15:50:00,220.57,220.65,220.48,220.59,38708.0,195.5516,195.6225,195.4718,195.5693,38708.0
2021-09-08 15:55:00,220.61,220.92,220.6,220.89,69787.0,195.5871,195.8619,195.5782,195.8353,69787.0
2021-09-09 09:30:00,220.5,220.65,217.38,218.31,127733.0,195.4895,195.6225,192.7234,193.5479,127733.0
2021-09-09 09:35:00,218.41,219.39,218.35,218.74,32245.0,193.6366,194.5054,193.5834,193.9292,32245.0
2021-09-09 09:40:00,218.84,219.09,218.3,218.38,23257.0,194.0178,194.2395,193.5391,193.61,23257.0
2021-09-09 09:45:00,218.35,218.4,217.85,218.02,29038.0,193.5834,193.6277,193.1401,193.2908,29038.0
2021-09-09 09:50:00,217.97,218.28,217.32,217.59,29346.0,193.2465,193.5213,192.6702,192.9096,29346.0
2021-09-09 09:55:00,217.59,217.72,217.15,217.3,37951.0,192.9096,193.0249,192.5195,192.6525,37951.0
2021-09-09 10:00:00,217.23,217.89,217.2,217.88,23111.0,192.5904,193.1756,192.5638,193.1667,23111.0
2021-09-09 10:05:00,217.77,217.86,217.15,217.34,28210.0,193.0692,193.149,192.5195,192.688,28210.0
2021-09-09 10:10:00,217.31,217.69,217.08,217.22,24865.0,192.6614,192.9983,192.4575,192.5816,24865.0
2021-09-09 10:15:00,217.25,217.83,217.25,217.47,24702.0,192.6082,193.1224,192.6082,192.8032,24702.0
2021-09-09 10:20:00,217.4,218.04,217.26,218.02,33966.0,192.7412,193.3086,192.617,193.2908,33966.0
2021-09-09 10:25:00,218.04,218.15,217.75,217.81,38837.0,193.3086,193.4061,193.0515,193.1047,38837.0
2021-09-09 10:30:00,217.78,217.92,217.47,217.83,15105.0,193.0781,193.2022,192.8032,193.1224,15105.0
2021-09-09 10:35:00,217.88,217.96,217.44,217.48,21245.0,193.1667,193.2376,192.7766,192.8121,21245.0
2021-09-09 10:40:00,217.51,217.64,217.49,217.57,15825.0,192.8387,192.9539,192.821,192.8919,15825.0
2021-09-09 10:45:00,217.56,217.56,217.21,217.44,24703.0,192.883,192.883,192.5727,192.7766,24703.0
2021-09-09 10:50:00,217.41,217.47,217.19,217.38,14443.0,192.75,192.8032,192.555,192.7234,14443.0
2021-09-09 10:55:00,217.36,217.59,217.23,217.53,14026.0,192.7057,192.9096,192.5904,192.8564,14026.0
2021-09-09 11:00:00,217.51,217.57,217.12,217.16,21364.0,192.8387,192.8919,192.4929,192.5284,21364.0
2021-09-09 11:05:00,217.18,217.41,217.08,217.35,43494.0,192.5461,192.75,192.4575,192.6968,43494.0
2021-09-09 11:10:00,217.37,217.69,217.27,217.52,34266.0,192.7146,192.9983,192.6259,192.8475,34266.0
2021-09-09 11:15:00,217.5,217.81,217.43,217.79,31188.0,192.8298,193.1047,192.7678,193.0869,31188.0
2021-09-09 11:20:00,217.81,217.88,217.43,217.43,46029.0,193.1047,193.1667,192.7678,192.7678,46029.0
2021-09-09 11:25:00,217.31,217.36,217.12,217.2,21788.0,192.6614,192.7057,192.4929,192.5638,21788.0
2021-09-09 11:30:00,217.16,217.5,217.05,217.24,23303.0,192.5284,192.8298,192.4309,192.5993,23303.0
2021-09-09 11:35:00,217.2,217.42,217.01,217.37,13184.0,192.5638,192.7589,192.3954,192.7146,13184.0
2021-09-09 11:40:00,217.42,217.49,217.21,217.42,18913.0,192.7589,192.821,192.5727,192.7589,18913.0
2021-09-09 11:45:00,217.39,217.39,217.08,217.1,10216.0,192.7323,192.7323,192.4575,192.4752,10216.0
2021-09-09 11:50:00,217.1,217.11,216.6,216.83,48144.0,192.4752,192.4841,192.0319,192.2358,48144.0
2021-09-09 11:55:00,216.81,216.94,216.69,216.69,20885.0,192.2181,192.3333,192.1117,192.1117,20885.0
2021-09-09 12:00:00,216.73,216.77,216.41,216.42,30200.0,192.1472,192.1826,191.8635,191.8723,30200.0
2021-09-09 12:05:00,216.44,216.5,216.38,216.4,26998.0,191.89,191.9432,191.8369,191.8546,26998.0
2021-09-09 12:10:00,216.42,216.5,216.23,216.42,30004.0,191.8723,191.9432,191.7039,191.8723,30004.0
2021-09-09 12:15:00,216.41,216.68,216.3,216.68,20460.0,191.8635,192.1028,191.7659,192.1028,20460.0
2021-09-09 12:20:00,216.7,216.75,216.56,216.7,15457.0,192.1206,192.1649,191.9964,192.1206,15457.0
2021-09-09 12:25:00,216.71,216.87,216.6,216.6,22023.0,192.1294,192.2713,192.0319,192.0319,22023.0
2021-09-09 12:30:00,216.61,216.7,216.33,216.5,13185.0,192.0408,192.1206,191.7925,191.9432,13185.0
2021-09-09 12:35:00,216.46,216.73,216.46,216.7,15936.0,191.9078,192.1472,191.9078,192.1206,15936.0
2021-09-09 12:40:00,216.65,217.04,216.65,217.01,22933.0,192.0762,192.422,192.0762,192.3954,22933.0
2021-09-09 12:45:00,216.98,217.18,216.96,217.16,15040.0,192.3688,192.5461,192.3511,192.5284,15040.0
2021-09-09 12:50:00,217.18,217.23,216.98,216.99,17388.0,192.5461,192.5904,192.3688,192.3777,17388.0
2021-09-09 12:55:00,217.0,217.02,216.75,216.76,11305.0,192.3865,192.4043,192.1649,192.1738,11305.0
2021-09-09 13:00:00,216.82,216.97,216.64,216.64,26982.0,192.2269,192.3599,192.0674,192.0674,26982.0
2021-09-09 13:05:00,216.67,217.03,216.67,216.96,13450.0,192.094,192.4131,192.094,192.3511,13450.0
2021-09-09 13:10:00,216.92,217.12,216.89,217.0,9140.0,192.3156,192.4929,192.289,192.3865,9140.0
2021-09-09 13:15:00,216.97,216.99,216.65,216.66,17629.0,192.3599,192.3777,192.0762,192.0851,17629.0
2021-09-09 13:20:00,216.64,216.64,216.05,216.33,46660.0,192.0674,192.0674,191.5443,191.7925,46660.0
2021-09-09 13:25:00,216.33,216.33,216.03,216.08,25613.0,191.7925,191.7925,191.5266,191.5709,25613.0
2021-09-09 13:30:00,216.08,216.15,215.82,215.84,46863.0,191.5709,191.6329,191.3404,191.3581,46863.0
2021-09-09 13:35:00,215.81,216.18,215.79,216.18,14318.0,191.3315,191.6595,191.3138,191.6595,14318.0
2021-09-09 13:40:00,216.16,216.18,215.75,215.77,14971.0,191.6418,191.6595,191.2783,191.296,14971.0
2021-09-09 13:45:00,215.77,215.98,215.72,215.86,10288.0,191.296,191.4822,191.2517,191.3758,10288.0
2021-09-09 13:50:00,215.86,215.95,215.81,215.93,14634.0,191.3758,191.4556,191.3315,191.4379,14634.0
2021-09-09 13:55:00,215.95,215.96,215.79,215.79,10650.0,191.4556,191.4645,191.3138,191.3138,10650.0
2021-09-09 14:00:00,215.79,215.85,215.53,215.59,25389.0,191.3138,191.367,191.0833,191.1365,25389.0
2021-09-09 14:05:00,215.62,216.01,215.59,215.83,16873.0,191.1631,191.5088,191.1365,191.3492,16873.0
2021-09-09 14:10:00,215.82,215.92,215.81,215.83,9828.0,191.3404,191.429,191.3315,191.3492,9828.0
2021-09-09 14:15:00,215.85,215.85,215.53,215.56,10280.0,191.367,191.367,191.0833,191.1099,10280.0
2021-09-09 14:20:00,215.57,215.72,215.41,215.53,24665.0,191.1187,191.2517,190.9769,191.0833,24665.0
2021-09-09 14:25:00,215.54,215.99,215.54,215.86,32172.0,191.0921,191.4911,191.0921,191.3758,32172.0
2021-09-09 14:30:00,215.88,215.92,215.75,215.89,14255.0,191.3936,191.429,191.2783,191.4024,14255.0
2021-09-09 14:35:00,215.91,216.28,215.9,216.12,36896.0,191.4202,191.7482,191.4113,191.6063,36896.0
2021-09-09 14:40:00,216.12,216.26,216.0,216.24,21933.0,191.6063,191.7305,191.5,191.7127,21933.0
2021-09-09 14:45:00,216.22,216.47,216.22,216.42,25816.0,191.695,191.9166,191.695,191.8723,25816.0
2021-09-09 14:50:00,216.38,216.63,216.38,216.63,19106.0,191.8369,192.0585,191.8369,192.0585,19106.0
2021-09-09 14:55:00,216.64,216.75,216.59,216.59,17431.0,192.0674,192.1649,192.023,192.023,17431.0
2021-09-09 15:00:00,216.62,216.67,216.48,216.49,10893.0,192.0496,192.094,191.9255,191.9344,10893.0
2021-09-09 15:05:00,216.51,216.57,216.29,216.32,13600.0,191.9521,192.0053,191.7571,191.7837,13600.0
2021-09-09 15:10:00,216.33,216.64,216.12,216.12,9659.0,191.7925,192.0674,191.6063,191.6063,9659.0
2021-09-09 15:15:00,216.13,216.15,215.91,215.91,14021.0,191.6152,191.6329,191.4202,191.4202,14021.0
2021-09-09 15:20:00,215.9,215.97,215.87,215.97,10415.0,191.4113,191.4734,191.3847,191.4734,10415.0
2021-09-09 15:25:00,215.97,216.02,215.86,215.98,12846.0,191.4734,191.5177,191.3758,191.4822,12846.0
2021-09-09 15:30:00,215.91,216.24,215.8,216.19,18059.0,191.4202,191.7127,191.3226,191.6684,18059.0
2021-09-09 15:35:00,216.15,216.16,215.87,216.0,24571.0,191.6329,191.6418,191.3847,191.5,24571.0
2021-09-09 15:40:00,215.97,216.24,215.92,216.1,23796.0,191.4734,191.7127,191.429,191.5886,23796.0
2021-09-09 15:45:00,216.07,216.22,215.95,216.01,38978.0,191.562,191.695,191.4556,191.5088,38978.0
2021-09-09 15:50:00,216.02,216.04,215.65,215.65,50309.0,191.5177,191.5354,191.1897,191.1897,50309.0
2021-09-09 15:55:00,215.61,215.69,215.46,215.58,122811.0,191.1542,191.2251,191.0212,191.1276,122811.0
2021-09-10 09:30:00,216.51,216.8,215.69,216.8,61773.0,191.9521,192.2092,191.2251,192.2092,61773.0
2021-09-10 09:35:00,216.79,216.99,215.4,215.47,36440.0,192.2004,192.3777,190.968,191.0301,36440.0
2021-09-10 09:40:00,215.43,215.51,214.81,215.04,34360.0,190.9946,191.0655,190.4449,190.6488,34360.0
2021-09-10 09:45:00,215.0,215.5,214.83,215.0,19943.0,190.6134,191.0567,190.4627,190.6134,19943.0
2021-09-10 09:50:00,214.9,215.39,214.8,214.84,21075.0,190.5247,190.9591,190.4361,190.4715,21075.0
2021-09-10 09:55:00,214.91,215.04,214.35,214.35,36497.0,190.5336,190.6488,190.0371,190.0371,36497.0
2021-09-10 10:00:00,214.37,214.57,213.75,214.31,47120.0,190.0548,190.2322,189.5052,190.0016,47120.0
2021-09-10 10:05:00,214.35,214.58,213.87,214.23,20776.0,190.0371,190.241,189.6116,189.9307,20776.0
2021-09-10 10:10:00,214.27,214.27,213.55,213.81,26634.0,189.9662,189.9662,189.3279,189.5584,26634.0
2021-09-10 10:15:00,213.75,214.03,213.61,214.0,19166.0,189.5052,189.7534,189.381,189.7268,19166.0
2021-09-10 10:20:00,213.98,214.1,213.81,214.05,6875.0,189.7091,189.8155,189.5584,189.7711,6875.0
2021-09-10 10:25:00,214.12,214.31,213.84,213.94,10842.0,189.8332,190.0016,189.585,189.6736,10842.0
2021-09-10 10:30:00,213.85,213.98,213.56,213.77,23574.0,189.5938,189.7091,189.3367,189.5229,23574.0
2021-09-10 10:35:00,213.8,214.2,213.77,214.03,16237.0,189.5495,189.9041,189.5229,189.7534,16237.0
2021-09-10 10:40:00,213.99,214.12,213.77,213.9,11106.0,189.7179,189.8332,189.5229,189.6382,11106.0
2021-09-10 10:45:00,213.86,214.13,213.65,214.1,14310.0,189.6027,189.8421,189.4165,189.8155,14310.0
2021-09-10 10:50:00,214.11,214.14,213.8,213.86,14350.0,189.8243,189.8509,189.5495,189.6027,14350.0
2021-09-10 10:55:00,213.7,214.41,213.7,214.19,25834.0,189.4608,190.0903,189.4608,189.8953,25834.0
2021-09-10 11:00:00,214.17,214.51,213.92,214.37,9741.0,189.8775,190.179,189.6559,190.0548,9741.0
2021-09-10 11:05:00,214.39,214.71,214.18,214.71,12583.0,190.0726,190.3563,189.8864,190.3563,12583.0
2021-09-10 11:10:00,214.66,214.75,214.51,214.53,8226.0,190.3119,190.3917,190.179,190.1967,8226.0
2021-09-10 11:15:00,214.63,214.82,214.42,214.57,11000.0,190.2854,190.4538,190.0992,190.2322,11000.0
2021-09-10 11:20:00,214.58,214.72,214.4,214.59,8001.0,190.241,190.3651,190.0814,190.2499,8001.0
2021-09-10 11:25:00,214.65,215.0,214.48,214.93,18528.0,190.3031,190.6134,190.1524,190.5513,18528.0
2021-09-10 11:30:00,214.87,215.14,214.82,214.87,13710.0,190.4981,190.7375,190.4538,190.4981,13710.0
2021-09-10 11:35:00,214.87,215.22,214.84,215.17,13242.0,190.4981,190.8084,190.4715,190.7641,13242.0
2021-09-10 11:40:00,215.2,215.28,214.89,214.93,8513.0,190.7907,190.8616,190.5159,190.5513,8513.0
2021-09-10 11:45:00,214.87,215.22,214.83,215.03,10347.0,190.4981,190.8084,190.4627,190.64,10347.0
2021-09-10 11:50:00,214.93,215.17,214.93,215.17,5339.0,190.5513,190.7641,190.5513,190.7641,5339.0
2021-09-10 11:55:00,215.17,215.2,214.98,215.19,8799.0,190.7641,190.7907,190.5957,190.7818,8799.0
2021-09-10 12:00:00,215.21,215.31,215.11,215.11,6050.0,190.7996,190.8882,190.7109,190.7109,6050.0
2021-09-10 12:05:00,215.2,215.34,215.2,215.34,6268.0,190.7907,190.9148,190.7907,190.9148,6268.0
2021-09-10 12:10:00,215.3,215.44,215.28,215.31,6329.0,190.8794,191.0035,190.8616,190.8882,6329.0
2021-09-10 12:15:00,215.32,215.5,215.25,215.31,6019.0,190.8971,191.0567,190.835,190.8882,6019.0
2021-09-10 12:20:00,215.27,215.33,215.26,215.32,3278.0,190.8528,190.906,190.8439,190.8971,3278.0
2021-09-10 12:25:00,215.33,215.4,215.14,215.19,7861.0,190.906,190.968,190.7375,190.7818,7861.0
2021-09-10 12:30:00,215.19,215.31,215.12,215.27,8875.0,190.7818,190.8882,190.7198,190.8528,8875.0
2021-09-10 12:35:00,215.34,215.4,215.26,215.35,7181.0,190.9148,190.968,190.8439,190.9237,7181.0
2021-09-10 12:40:00,215.34,215.45,215.28,215.28,9131.0,190.9148,191.0123,190.8616,190.8616,9131.0
2021-09-10 12:45:00,215.37,215.39,215.13,215.24,14527.0,190.9414,190.9591,190.7286,190.8262,14527.0
2021-09-10 12:50:00,215.26,215.26,215.02,215.12,13857.0,190.8439,190.8439,190.6311,190.7198,13857.0
2021-09-10 12:55:00,215.08,215.17,214.85,214.9,15703.0,190.6843,190.7641,190.4804,190.5247,15703.0
2021-09-10 13:00:00,214.9,215.1,214.89,215.05,10205.0,190.5247,190.702,190.5159,190.6577,10205.0
2021-09-10 13:05:00,215.06,215.16,214.97,214.97,4671.0,190.6666,190.7552,190.5868,190.5868,4671.0
2021-09-10 13:10:00,214.99,215.07,214.88,214.94,5459.0,190.6045,190.6754,190.507,190.5602,5459.0
2021-09-10 13:15:00,215.03,215.03,214.83,214.89,4382.0,190.64,190.64,190.4627,190.5159,4382.0
2021-09-10 13:20:00,214.85,214.86,214.61,214.67,6482.0,190.4804,190.4893,190.2676,190.3208,6482.0
2021-09-10 13:25:00,214.66,214.66,214.47,214.47,6875.0,190.3119,190.3119,190.1435,190.1435,6875.0
2021-09-10 13:30:00,214.48,214.59,214.42,214.45,12472.0,190.1524,190.2499,190.0992,190.1258,12472.0
2021-09-10 13:35:00,214.46,214.57,214.44,214.5,8583.0,190.1346,190.2322,190.1169,190.1701,8583.0
2021-09-10 13:40:00,214.53,214.55,214.48,214.51,3539.0,190.1967,190.2144,190.1524,190.179,3539.0
2021-09-10 13:45:00,214.52,214.79,214.51,214.51,33666.0,190.1878,190.4272,190.179,190.179,33666.0
2021-09-10 13:50:00,214.51,214.51,214.2,214.2,7747.0,190.179,190.179,189.9041,189.9041,7747.0
2021-09-10 13:55:00,214.18,214.23,214.09,214.18,9348.0,189.8864,189.9307,189.8066,189.8864,9348.0
2021-09-10 14:00:00,214.2,214.44,214.16,214.36,7551.0,189.9041,190.1169,189.8687,190.046,7551.0
2021-09-10 14:05:00,214.41,214.62,214.4,214.56,5136.0,190.0903,190.2765,190.0814,190.2233,5136.0
2021-09-10 14:10:00,214.54,214.9,214.54,214.9,9194.0,190.2056,190.5247,190.2056,190.5247,9194.0
2021-09-10 14:15:00,214.91,214.99,214.75,214.79,27264.0,190.5336,190.6045,190.3917,190.4272,27264.0
2021-09-10 14:20:00,214.77,214.95,214.68,214.95,5784.0,190.4095,190.5691,190.3297,190.5691,5784.0
2021-09-10 14:25:00,214.92,215.03,214.78,214.88,15848.0,190.5425,190.64,190.4183,190.507,15848.0
2021-09-10 14:30:00,214.86,214.94,214.63,214.65,10836.0,190.4893,190.5602,190.2854,190.3031,10836.0
2021-09-10 14:35:00,214.6,214.64,214.5,214.55,6684.0,190.2588,190.2942,190.1701,190.2144,6684.0
2021-09-10 14:40:00,214.54,214.66,214.5,214.64,4103.0,190.2056,190.3119,190.1701,190.2942,4103.0
2021-09-10 14:45:00,214.66,214.72,214.6,214.6,8555.0,190.3119,190.3651,190.2588,190.2588,8555.0
2021-09-10 14:50:00,214.59,214.61,214.43,214.55,10245.0,190.2499,190.2676,190.108,190.2144,10245.0
2021-09-10 14:55:00,214.58,214.67,214.57,214.64,5321.0,190.241,190.3208,190.2322,190.2942,5321.0
2021-09-10 15:00:00,214.67,214.77,214.66,214.77,8763.0,190.3208,190.4095,190.3119,190.4095,8763.0
2021-09-10 15:05:00,214.78,214.83,214.4,214.41,9225.0,190.4183,190.4627,190.0814,190.0903,9225.0
2021-09-10 15:10:00,214.4,214.4,213.98,214.17,18772.0,190.0814,190.0814,189.7091,189.8775,18772.0
2021-09-10 15:15:00,214.14,214.25,214.09,214.2,8078.0,189.8509,189.9485,189.8066,189.9041,8078.0
2021-09-10 15:20:00,214.23,214.45,214.17,214.37,10711.0,189.9307,190.1258,189.8775,190.0548,10711.0
2021-09-10 15:25:00,214.34,214.44,214.28,214.39,6710.0,190.0282,190.1169,189.975,190.0726,6710.0
2021-09-10 15:30:00,214.39,214.49,214.33,214.36,30094.0,190.0726,190.1612,190.0194,190.046,30094.0
2021-09-10 15:35:00,214.38,214.38,214.14,214.29,21169.0,190.0637,190.0637,189.8509,189.9839,21169.0
2021-09-10 15:40:00,214.24,214.49,214.18,214.47,20081.0,189.9396,190.1612,189.8864,190.1435,20081.0
2021-09-10 15:45:00,214.48,214.53,214.01,214.07,28237.0,190.1524,190.1967,189.7357,189.7889,28237.0
2021-09-10 15:50:00,214.06,214.06,213.76,213.9,52188.0,189.78,189.78,189.514,189.6382,52188.0
2021-09-10 15:55:00,213.91,213.98,213.73,213.75,97261.0,189.647,189.7091,189.4874,189.5052,97261.0
2021-09-13 09:30:00,216.34,217.06,215.2,215.54,82366.0,191.8014,192.4397,190.7907,191.0921,82366.0
2021-09-13 09:35:00,215.59,216.85,215.32,216.84,29072.0,191.1365,192.2535,190.8971,192.2447,29072.0
2021-09-13 09:40:00,216.79,217.8,216.77,217.63,63044.0,192.2004,193.0958,192.1826,192.9451,63044.0
2021-09-13 09:45:00,217.58,218.21,217.12,218.18,45771.0,192.9007,193.4593,192.4929,193.4327,45771.0
2021-09-13 09:50:00,218.17,218.59,218.0,218.0,31573.0,193.4238,193.7962,193.2731,193.2731,31573.0
2021-09-13 09:55:00,218.04,218.5,218.0,218.3,17704.0,193.3086,193.7164,193.2731,193.5391,17704.0
2021-09-13 10:00:00,218.22,218.5,217.49,218.22,24531.0,193.4682,193.7164,192.821,193.4682,24531.0
2021-09-13 10:05:00,218.11,218.43,217.84,218.34,32956.0,193.3706,193.6543,193.1313,193.5745,32956.0
2021-09-13 10:10:00,218.29,219.05,218.07,218.92,41488.0,193.5302,194.204,193.3352,194.0888,41488.0
2021-09-13 10:15:00,218.86,218.91,218.27,218.6,17008.0,194.0356,194.0799,193.5125,193.805,17008.0
2021-09-13 10:20:00,218.72,218.78,217.77,217.96,12712.0,193.9114,193.9646,193.0692,193.2376,12712.0
2021-09-13 10:25:00,217.97,218.16,217.69,217.78,15908.0,193.2465,193.415,192.9983,193.0781,15908.0
2021-09-13 10:30:00,217.85,218.1,217.64,218.06,14865.0,193.1401,193.3618,192.9539,193.3263,14865.0
2021-09-13 10:35:00,218.06,218.22,217.95,218.08,14047.0,193.3263,193.4682,193.2288,193.344,14047.0
2021-09-13 10:40:00,218.03,218.23,217.59,217.61,13989.0,193.2997,193.477,192.9096,192.9273,13989.0
2021-09-13 10:45:00,217.51,217.91,217.5,217.66,19503.0,192.8387,193.1933,192.8298,192.9717,19503.0
2021-09-13 10:50:00,217.58,217.66,217.39,217.46,17204.0,192.9007,192.9717,192.7323,192.7944,17204.0
2021-09-13 10:55:00,217.47,217.55,216.97,217.01,16887.0,192.8032,192.8741,192.3599,192.3954,16887.0
2021-09-13 11:00:00,216.91,216.94,216.66,216.73,11982.0,192.3067,192.3333,192.0851,192.1472,11982.0
2021-09-13 11:05:00,216.68,216.86,216.67,216.85,7417.0,192.1028,192.2624,192.094,192.2535,7417.0
2021-09-13 11:10:00,216.81,216.82,216.51,216.52,12203.0,192.2181,192.2269,191.9521,191.961,12203.0
2021-09-13 11:15:00,216.67,217.02,216.63,216.88,12423.0,192.094,192.4043,192.0585,192.2801,12423.0
2021-09-13 11:20:00,216.93,217.03,216.75,216.85,9281.0,192.3245,192.4131,192.1649,192.2535,9281.0
2021-09-13 11:25:00,216.82,216.96,216.56,216.66,10841.0,192.2269,192.3511,191.9964,192.0851,10841.0
2021-09-13 11:30:00,216.59,216.75,216.52,216.57,7892.0,192.023,192.1649,191.961,192.0053,7892.0
2021-09-13 11:35:00,216.55,216.55,216.05,216.43,25759.0,191.9876,191.9876,191.5443,191.8812,25759.0
2021-09-13 11:40:00,216.43,216.49,216.27,216.48,8838.0,191.8812,191.9344,191.7393,191.9255,8838.0
2021-09-13 11:45:00,216.48,216.89,216.48,216.69,13976.0,191.9255,192.289,191.9255,192.1117,13976.0
2021-09-13 11:50:00,216.7,216.75,216.55,216.58,12911.0,192.1206,192.1649,191.9876,192.0142,12911.0
2021-09-13 11:55:00,216.62,216.89,216.58,216.82,31214.0,192.0496,192.289,192.0142,192.2269,31214.0
2021-09-13 12:00:00,216.85,217.15,216.84,217.13,15338.0,192.2535,192.5195,192.2447,192.5018,15338.0
2021-09-13 12:05:00,217.18,217.44,217.17,217.41,6026.0,192.5461,192.7766,192.5372,192.75,6026.0
2021-09-13 12:10:00,217.47,217.76,217.38,217.67,15898.0,192.8032,193.0603,192.7234,192.9805,15898.0
2021-09-13 12:15:00,217.74,217.8,217.6,217.7,10647.0,193.0426,193.0958,192.9185,193.0071,10647.0
2021-09-13 12:20:00,217.7,217.71,217.45,217.68,8702.0,193.0071,193.016,192.7855,192.9894,8702.0
2021-09-13 12:25:00,217.69,217.74,217.49,217.61,7592.0,192.9983,193.0426,192.821,192.9273,7592.0
2021-09-13 12:30:00,217.63,217.66,217.55,217.66,13337.0,192.9451,192.9717,192.8741,192.9717,13337.0
2021-09-13 12:35:00,217.65,217.68,217.56,217.61,4474.0,192.9628,192.9894,192.883,192.9273,4474.0
2021-09-13 12:40:00,217.63,217.63,217.3,217.3,5728.0,192.9451,192.9451,192.6525,192.6525,5728.0
2021-09-13 12:45:00,217.28,217.34,217.18,217.33,7592.0,192.6348,192.688,192.5461,192.6791,7592.0
2021-09-13 12:50:00,217.32,217.32,217.0,217.01,5951.0,192.6702,192.6702,192.3865,192.3954,5951.0
2021-09-13 12:55:00,216.98,217.02,216.72,216.73,7032.0,192.3688,192.4043,192.1383,192.1472,7032.0
2021-09-13 13:00:00,216.79,216.92,216.65,216.66,4569.0,192.2004,192.3156,192.0762,192.0851,4569.0
2021-09-13 13:05:00,216.63,216.71,216.49,216.5,7557.0,192.0585,192.1294,191.9344,191.9432,7557.0
2021-09-13 13:10:00,216.51,216.51,216.17,216.21,5867.0,191.9521,191.9521,191.6507,191.6861,5867.0
2021-09-13 13:15:00,216.22,216.36,216.14,216.26,6857.0,191.695,191.8191,191.6241,191.7305,6857.0
2021-09-13 13:20:00,216.23,216.31,216.16,216.28,3437.0,191.7039,191.7748,191.6418,191.7482,3437.0
2021-09-13 13:25:00,216.25,216.34,216.04,216.15,10824.0,191.7216,191.8014,191.5354,191.6329,10824.0
2021-09-13 13:30:00,216.12,216.2,215.9,215.9,9284.0,191.6063,191.6773,191.4113,191.4113,9284.0
2021-09-13 13:35:00,215.91,215.94,215.71,215.76,5323.0,191.4202,191.4468,191.2429,191.2872,5323.0
2021-09-13 13:40:00,215.72,215.86,215.66,215.68,7475.0,191.2517,191.3758,191.1985,191.2163,7475.0
2021-09-13 13:45:00,215.73,215.8,215.5,215.62,11476.0,191.2606,191.3226,191.0567,191.1631,11476.0
2021-09-13 13:50:00,215.58,215.58,215.18,215.21,8681.0,191.1276,191.1276,190.773,190.7996,8681.0
2021-09-13 13:55:00,215.22,215.26,215.07,215.12,11171.0,190.8084,190.8439,190.6754,190.7198,11171.0
2021-09-13 14:00:00,215.17,215.43,215.14,215.36,10075.0,190.7641,190.9946,190.7375,190.9325,10075.0
2021-09-13 14:05:00,215.43,215.48,215.21,215.26,7535.0,190.9946,191.0389,190.7996,190.8439,7535.0
2021-09-13 14:10:00,215.24,215.32,215.16,215.3,6608.0,190.8262,190.8971,190.7552,190.8794,6608.0
2021-09-13 14:15:00,215.3,215.48,215.26,215.48,17096.0,190.8794,191.0389,190.8439,191.0389,17096.0
2021-09-13 14:20:00,215.46,215.66,215.3,215.65,6668.0,191.0212,191.1985,190.8794,191.1897,6668.0
2021-09-13 14:25:00,215.65,215.85,215.64,215.65,15557.0,191.1897,191.367,191.1808,191.1897,15557.0
2021-09-13 14:30:00,215.66,215.87,215.66,215.87,6703.0,191.1985,191.3847,191.1985,191.3847,6703.0
2021-09-13 14:35:00,215.88,215.89,215.67,215.82,3960.0,191.3936,191.4024,191.2074,191.3404,3960.0
2021-09-13 14:40:00,215.8,215.94,215.8,215.83,14756.0,191.3226,191.4468,191.3226,191.3492,14756.0
2021-09-13 14:45:00,215.81,216.07,215.81,216.07,18417.0,191.3315,191.562,191.3315,191.562,18417.0
2021-09-13 14:50:00,216.02,216.05,215.91,216.03,5263.0,191.5177,191.5443,191.4202,191.5266,5263.0
2021-09-13 14:55:00,216.02,216.17,215.97,216.16,14775.0,191.5177,191.6507,191.4734,191.6418,14775.0
2021-09-13 15:00:00,216.13,216.13,215.71,215.86,13775.0,191.6152,191.6152,191.2429,191.3758,13775.0
2021-09-13 15:05:00,215.85,216.12,215.81,215.95,9116.0,191.367,191.6063,191.3315,191.4556,9116.0
2021-09-13 15:10:00,216.0,216.13,215.91,216.07,22188.0,191.5,191.6152,191.4202,191.562,22188.0
2021-09-13 15:15:00,216.02,216.15,216.0,216.11,13378.0,191.5177,191.6329,191.5,191.5975,13378.0
2021-09-13 15:20:00,216.1,216.54,216.09,216.49,16042.0,191.5886,191.9787,191.5797,191.9344,16042.0
2021-09-13 15:25:00,216.43,216.52,216.28,216.52,11841.0,191.8812,191.961,191.7482,191.961,11841.0
2021-09-13 15:30:00,216.49,216.73,216.48,216.69,22242.0,191.9344,192.1472,191.9255,192.1117,22242.0
2021-09-13 15:35:00,216.67,216.87,216.64,216.85,20551.0,192.094,192.2713,192.0674,192.2535,20551.0
2021-09-13 15:40:00,216.82,216.86,216.61,216.86,22373.0,192.2269,192.2624,192.0408,192.2624,22373.0
2021-09-13 15:45:00,216.85,216.9,216.67,216.84,21611.0,192.2535,192.2979,192.094,192.2447,21611.0
2021-09-13 15:50:00,216.82,216.88,216.6,216.73,39383.0,192.2269,192.2801,192.0319,192.1472,39383.0
2021-09-13 15:55:00,216.66,216.85,216.53,216.72,72253.0,192.0851,192.2535,191.9698,192.1383,72253.0
2021-09-14 09:30:00,217.6,217.92,217.12,217.51,35312.0,192.9185,193.2022,192.4929,192.8387,35312.0
2021-09-14 09:35:00,217.46,217.72,217.0,217.0,14795.0,192.7944,193.0249,192.3865,192.3865,14795.0
2021-09-14 09:40:00,217.04,217.66,216.98,217.48,21108.0,192.422,192.9717,192.3688,192.8121,21108.0
2021-09-14 09:45:00,217.39,217.73,217.33,217.51,17552.0,192.7323,193.0337,192.6791,192.8387,17552.0
2021-09-14 09:50:00,217.3,217.54,217.1,217.31,11482.0,192.6525,192.8653,192.4752,192.6614,11482.0
2021-09-14 09:55:00,217.25,217.35,216.83,217.05,12632.0,192.6082,192.6968,192.2358,192.4309,12632.0
2021-09-14 10:00:00,216.97,217.15,216.3,216.39,12968.0,192.3599,192.5195,191.7659,191.8457,12968.0
2021-09-14 10:05:00,216.42,216.42,216.0,216.0,15678.0,191.8723,191.8723,191.5,191.5,15678.0
2021-09-14 10:10:00,215.94,216.06,215.72,216.0,12874.0,191.4468,191.5532,191.2517,191.5,12874.0
2021-09-14 10:15:00,216.02,216.34,215.93,216.22,14688.0,191.5177,191.8014,191.4379,191.695,14688.0
2021-09-14 10:20:00,216.21,216.38,216.06,216.08,23945.0,191.6861,191.8369,191.5532,191.5709,23945.0
2021-09-14 10:25:00,216.05,216.57,215.67,216.46,6758.0,191.5443,192.0053,191.2074,191.9078,6758.0
2021-09-14 10:30:00,216.44,216.5,216.2,216.38,13399.0,191.89,191.9432,191.6773,191.8369,13399.0
2021-09-14 10:35:00,216.33,216.73,216.29,216.52,10232.0,191.7925,192.1472,191.7571,191.961,10232.0
2021-09-14 10:40:00,216.51,216.71,216.45,216.71,24155.0,191.9521,192.1294,191.8989,192.1294,24155.0
2021-09-14 10:45:00,216.66,216.88,216.57,216.59,12870.0,192.0851,192.2801,192.0053,192.023,12870.0
2021-09-14 10:50:00,216.59,216.59,216.3,216.42,10817.0,192.023,192.023,191.7659,191.8723,10817.0
2021-09-14 10:55:00,216.42,216.5,216.09,216.41,9919.0,191.8723,191.9432,191.5797,191.8635,9919.0
2021-09-14 11:00:00,216.48,216.76,216.45,216.62,13396.0,191.9255,192.1738,191.8989,192.0496,13396.0
2021-09-14 11:05:00,216.63,217.12,216.61,217.05,21235.0,192.0585,192.4929,192.0408,192.4309,21235.0
2021-09-14 11:10:00,217.04,217.4,217.01,217.2,17057.0,192.422,192.7412,192.3954,192.5638,17057.0
2021-09-14 11:15:00,217.2,217.22,217.1,217.2,9497.0,192.5638,192.5816,192.4752,192.5638,9497.0
2021-09-14 11:20:00,217.2,217.39,217.07,217.19,12595.0,192.5638,192.7323,192.4486,192.555,12595.0
2021-09-14 11:25:00,217.19,217.24,217.04,217.21,8767.0,192.555,192.5993,192.422,192.5727,8767.0
2021-09-14 11:30:00,217.19,217.19,216.76,216.76,9474.0,192.555,192.555,192.1738,192.1738,9474.0
2021-09-14 11:35:00,216.81,216.86,216.54,216.56,6185.0,192.2181,192.2624,191.9787,191.9964,6185.0
2021-09-14 11:40:00,216.62,216.67,216.36,216.41,18142.0,192.0496,192.094,191.8191,191.8635,18142.0
2021-09-14 11:45:00,216.45,216.53,216.18,216.27,10378.0,191.8989,191.9698,191.6595,191.7393,10378.0
2021-09-14 11:50:00,216.26,216.26,215.94,216.05,7810.0,191.7305,191.7305,191.4468,191.5443,7810.0
2021-09-14 11:55:00,216.04,216.18,215.93,215.99,7551.0,191.5354,191.6595,191.4379,191.4911,7551.0
2021-09-14 12:00:00,216.04,216.06,215.78,215.94,8669.0,191.5354,191.5532,191.3049,191.4468,8669.0
2021-09-14 12:05:00,215.92,216.0,215.84,215.87,8370.0,191.429,191.5,191.3581,191.3847,8370.0
2021-09-14 12:10:00,215.85,216.01,215.85,215.94,10718.0,191.367,191.5088,191.367,191.4468,10718.0
2021-09-14 12:15:00,215.97,216.09,215.88,216.01,7842.0,191.4734,191.5797,191.3936,191.5088,7842.0
2021-09-14 12:20:00,216.05,216.05,215.9,215.97,6901.0,191.5443,191.5443,191.4113,191.4734,6901.0
2021-09-14 12:25:00,215.97,215.97,215.67,215.69,5316.0,191.4734,191.4734,191.2074,191.2251,5316.0
2021-09-14 12:30:00,215.69,215.75,215.55,215.7,7255.0,191.2251,191.2783,191.101,191.234,7255.0
2021-09-14 12:35:00,215.69,215.71,215.52,215.57,9047.0,191.2251,191.2429,191.0744,191.1187,9047.0
2021-09-14 12:40:00,215.57,215.6,215.3,215.3,11335.0,191.1187,191.1453,190.8794,190.8794,11335.0
2021-09-14 12:45:00,215.29,215.39,215.29,215.38,6124.0,190.8705,190.9591,190.8705,190.9503,6124.0
2021-09-14 12:50:00,215.38,215.61,215.38,215.58,3500.0,190.9503,191.1542,190.9503,191.1276,3500.0
2021-09-14 12:55:00,215.56,215.59,215.38,215.49,8250.0,191.1099,191.1365,190.9503,191.0478,8250.0
2021-09-14 13:00:00,215.5,215.73,215.5,215.72,7511.0,191.0567,191.2606,191.0567,191.2517,7511.0
2021-09-14 13:05:00,215.68,215.75,215.22,215.28,13948.0,191.2163,191.2783,190.8084,190.8616,13948.0
2021-09-14 13:10:00,215.29,215.35,215.12,215.26,10393.0,190.8705,190.9237,190.7198,190.8439,10393.0
2021-09-14 13:15:00,215.26,215.54,215.24,215.5,5905.0,190.8439,191.0921,190.8262,191.0567,5905.0
2021-09-14 13:20:00,215.48,215.52,215.43,215.44,8245.0,191.0389,191.0744,190.9946,191.0035,8245.0
2021-09-14 13:25:00,215.42,215.6,215.42,215.57,3270.0,190.9857,191.1453,190.9857,191.1187,3270.0
2021-09-14 13:30:00,215.56,215.87,215.52,215.82,9187.0,191.1099,191.3847,191.0744,191.3404,9187.0
2021-09-14 13:35:00,215.85,216.1,215.8,216.07,12437.0,191.367,191.5886,191.3226,191.562,12437.0
2021-09-14 13:40:00,216.13,216.13,215.77,215.81,6702.0,191.6152,191.6152,191.296,191.3315,6702.0
2021-09-14 13:45:00,215.81,215.93,215.81,215.87,6390.0,191.3315,191.4379,191.3315,191.3847,6390.0
2021-09-14 13:50:00,215.86,215.89,215.76,215.8,9670.0,191.3758,191.4024,191.2872,191.3226,9670.0
2021-09-14 13:55:00,215.81,216.02,215.81,215.9,11675.0,191.3315,191.5177,191.3315,191.4113,11675.0
2021-09-14 14:00:00,215.9,215.95,215.81,215.94,9375.0,191.4113,191.4556,191.3315,191.4468,9375.0
2021-09-14 14:05:00,215.95,216.08,215.94,216.01,9287.0,191.4556,191.5709,191.4468,191.5088,9287.0
2021-09-14 14:10:00,216.02,216.02,215.79,215.81,8612.0,191.5177,191.5177,191.3138,191.3315,8612.0
2021-09-14 14:15:00,215.8,216.1,215.8,216.02,9864.0,191.3226,191.5886,191.3226,191.5177,9864.0
2021-09-14 14:20:00,216.04,216.04,215.69,215.69,7424.0,191.5354,191.5354,191.2251,191.2251,7424.0
2021-09-14 14:25:00,215.73,215.86,215.65,215.81,8294.0,191.2606,191.3758,191.1897,191.3315,8294.0
2021-09-14 14:30:00,215.79,215.89,215.72,215.74,13569.0,191.3138,191.4024,191.2517,191.2694,13569.0
2021-09-14 14:35:00,215.71,215.71,215.49,215.53,4559.0,191.2429,191.2429,191.0478,191.0833,4559.0
2021-09-14 14:40:00,215.55,215.64,215.48,215.58,7144.0,191.101,191.1808,191.0389,191.1276,7144.0
2021-09-14 14:45:00,215.58,215.88,215.54,215.74,18521.0,191.1276,191.3936,191.0921,191.2694,18521.0
2021-09-14 14:50:00,215.66,215.93,215.64,215.93,4996.0,191.1985,191.4379,191.1808,191.4379,4996.0
2021-09-14 14:55:00,215.97,216.08,215.84,216.0,9817.0,191.4734,191.5709,191.3581,191.5,9817.0
2021-09-14 15:00:00,215.95,215.95,215.65,215.68,8587.0,191.4556,191.4556,191.1897,191.2163,8587.0
2021-09-14 15:05:00,215.66,215.87,215.65,215.74,9185.0,191.1985,191.3847,191.1897,191.2694,9185.0
2021-09-14 15:10:00,215.71,215.92,215.71,215.77,6499.0,191.2429,191.429,191.2429,191.296,6499.0
2021-09-14 15:15:00,215.8,215.87,215.67,215.68,14457.0,191.3226,191.3847,191.2074,191.2163,14457.0
2021-09-14 15:20:00,215.67,215.88,215.59,215.88,7517.0,191.2074,191.3936,191.1365,191.3936,7517.0
2021-09-14 15:25:00,215.83,215.98,215.76,215.9,10069.0,191.3492,191.4822,191.2872,191.4113,10069.0
2021-09-14 15:30:00,215.88,215.92,215.76,215.84,17511.0,191.3936,191.429,191.2872,191.3581,17511.0
2021-09-14 15:35:00,215.83,216.0,215.74,216.0,11145.0,191.3492,191.5,191.2694,191.5,11145.0
2021-09-14 15:40:00,215.98,216.09,215.83,216.08,17136.0,191.4822,191.5797,191.3492,191.5709,17136.0
2021-09-14 15:45:00,216.07,216.2,215.8,215.85,23713.0,191.562,191.6773,191.3226,191.367,23713.0
2021-09-14 15:50:00,215.84,216.23,215.68,216.04,38099.0,191.3581,191.7039,191.2163,191.5354,38099.0
2021-09-14 15:55:00,215.97,216.24,215.93,216.11,94599.0,191.4734,191.7127,191.4379,191.5975,94599.0
2021-09-15 09:30:00,216.77,217.19,215.86,216.95,46327.0,192.1826,192.555,191.3758,192.3422,46327.0
2021-09-15 09:35:00,217.05,217.28,216.64,217.28,11655.0,192.4309,192.6348,192.0674,192.6348,11655.0
2021-09-15 09:40:00,217.31,218.3,217.31,218.2,20166.0,192.6614,193.5391,192.6614,193.4504,20166.0
2021-09-15 09:45:00,218.18,218.3,217.33,217.85,20774.0,193.4327,193.5391,192.6791,193.1401,20774.0
2021-09-15 09:50:00,217.85,218.34,217.56,218.27,15754.0,193.1401,193.5745,192.883,193.5125,15754.0
2021-09-15 09:55:00,218.25,218.42,217.8,217.8,11028.0,193.4947,193.6455,193.0958,193.0958,11028.0
2021-09-15 10:00:00,217.76,217.8,217.35,217.5,10090.0,193.0603,193.0958,192.6968,192.8298,10090.0
2021-09-15 10:05:00,217.46,217.53,217.03,217.53,10454.0,192.7944,192.8564,192.4131,192.8564,10454.0
2021-09-15 10:10:00,217.55,218.16,217.47,218.16,9871.0,192.8741,193.415,192.8032,193.415,9871.0
2021-09-15 10:15:00,218.18,219.0,218.08,218.97,15736.0,193.4327,194.1597,193.344,194.1331,15736.0
2021-09-15 10:20:00,218.89,218.96,218.43,218.43,12854.0,194.0622,194.1242,193.6543,193.6543,12854.0
2021-09-15 10:25:00,218.43,218.43,218.05,218.07,12300.0,193.6543,193.6543,193.3174,193.3352,12300.0
2021-09-15 10:30:00,218.15,218.56,218.12,218.23,17059.0,193.4061,193.7696,193.3795,193.477,17059.0
2021-09-15 10:35:00,218.21,218.48,218.0,218.0,13684.0,193.4593,193.6987,193.2731,193.2731,13684.0
2021-09-15 10:40:00,218.0,218.12,217.84,217.94,12276.0,193.2731,193.3795,193.1313,193.2199,12276.0
2021-09-15 10:45:00,217.98,218.18,217.88,218.11,9428.0,193.2554,193.4327,193.1667,193.3706,9428.0
2021-09-15 10:50:00,218.15,218.46,218.09,218.41,14094.0,193.4061,193.6809,193.3529,193.6366,14094.0
2021-09-15 10:55:00,218.32,218.41,218.15,218.31,12348.0,193.5568,193.6366,193.4061,193.5479,12348.0
2021-09-15 11:00:00,218.38,218.38,218.13,218.3,15665.0,193.61,193.61,193.3884,193.5391,15665.0
2021-09-15 11:05:00,218.31,218.38,217.82,217.95,8499.0,193.5479,193.61,193.1135,193.2288,8499.0
2021-09-15 11:10:00,217.89,218.15,217.82,218.13,9349.0,193.1756,193.4061,193.1135,193.3884,9349.0
2021-09-15 11:15:00,218.09,218.3,217.9,218.18,12999.0,193.3529,193.5391,193.1844,193.4327,12999.0
2021-09-15 11:20:00,218.17,218.3,218.12,218.18,9910.0,193.4238,193.5391,193.3795,193.4327,9910.0
2021-09-15 11:25:00,218.2,218.32,218.11,218.29,11130.0,193.4504,193.5568,193.3706,193.5302,11130.0
2021-09-15 11:30:00,218.27,218.4,218.07,218.35,16250.0,193.5125,193.6277,193.3352,193.5834,16250.0
2021-09-15 11:35:00,218.36,218.57,218.36,218.47,9100.0,193.5923,193.7785,193.5923,193.6898,9100.0
2021-09-15 11:40:00,218.53,218.65,218.48,218.59,18867.0,193.743,193.8494,193.6987,193.7962,18867.0
2021-09-15 11:45:00,218.59,218.75,218.51,218.71,13487.0,193.7962,193.938,193.7253,193.9026,13487.0
2021-09-15 11:50:00,218.67,218.86,218.67,218.78,12083.0,193.8671,194.0356,193.8671,193.9646,12083.0
2021-09-15 11:55:00,218.77,219.02,218.76,219.02,15507.0,193.9558,194.1774,193.9469,194.1774,15507.0
2021-09-15 12:00:00,219.01,219.01,218.68,218.91,9404.0,194.1685,194.1685,193.876,194.0799,9404.0
2021-09-15 12:05:00,218.86,219.11,218.86,219.03,11813.0,194.0356,194.2572,194.0356,194.1863,11813.0
2021-09-15 12:10:00,219.0,219.03,218.87,218.92,9513.0,194.1597,194.1863,194.0444,194.0888,9513.0
2021-09-15 12:15:00,218.95,219.06,218.93,219.06,9067.0,194.1153,194.2129,194.0976,194.2129,9067.0
2021-09-15 12:20:00,219.04,219.21,219.0,219.21,15591.0,194.1951,194.3459,194.1597,194.3459,15591.0
2021-09-15 12:25:00,219.21,219.37,219.2,219.32,17073.0,194.3459,194.4877,194.337,194.4434,17073.0
2021-09-15 12:30:00,219.33,219.43,219.28,219.32,9509.0,194.4522,194.5409,194.4079,194.4434,9509.0
2021-09-15 12:35:00,219.37,219.4,219.24,219.4,13055.0,194.4877,194.5143,194.3725,194.5143,13055.0
2021-09-15 12:40:00,219.38,219.5,219.26,219.39,17767.0,194.4966,194.603,194.3902,194.5054,17767.0
2021-09-15 12:45:00,219.27,219.38,219.08,219.13,14327.0,194.3991,194.4966,194.2306,194.2749,14327.0
2021-09-15 12:50:00,219.12,219.26,219.09,219.24,13575.0,194.2661,194.3902,194.2395,194.3725,13575.0
2021-09-15 12:55:00,219.27,219.5,219.23,219.5,14034.0,194.3991,194.603,194.3636,194.603,14034.0
2021-09-15 13:00:00,219.5,219.54,219.4,219.52,7982.0,194.603,194.6384,194.5143,194.6207,7982.0
2021-09-15 13:05:00,219.53,219.78,219.53,219.76,12143.0,194.6296,194.8512,194.6296,194.8335,12143.0
2021-09-15 13:10:00,219.77,219.89,219.74,219.83,17114.0,194.8423,194.9487,194.8157,194.8955,17114.0
2021-09-15 13:15:00,219.83,219.83,219.49,219.52,10180.0,194.8955,194.8955,194.5941,194.6207,10180.0
2021-09-15 13:20:00,219.52,219.63,219.43,219.52,9288.0,194.6207,194.7182,194.5409,194.6207,9288.0
2021-09-15 13:25:00,219.55,219.72,219.5,219.68,5799.0,194.6473,194.798,194.603,194.7625,5799.0
2021-09-15 13:30:00,219.7,219.85,219.7,219.79,12792.0,194.7803,194.9133,194.7803,194.8601,12792.0
2021-09-15 13:35:00,219.81,219.91,219.74,219.84,16369.0,194.8778,194.9665,194.8157,194.9044,16369.0
2021-09-15 13:40:00,219.89,219.92,219.86,219.87,14021.0,194.9487,194.9753,194.9221,194.931,14021.0
2021-09-15 13:45:00,219.82,219.87,219.62,219.69,19012.0,194.8867,194.931,194.7094,194.7714,19012.0
2021-09-15 13:50:00,219.71,219.84,219.63,219.7,12968.0,194.7891,194.9044,194.7182,194.7803,12968.0
2021-09-15 13:55:00,219.7,219.74,219.49,219.7,20024.0,194.7803,194.8157,194.5941,194.7803,20024.0
2021-09-15 14:00:00,219.73,219.73,219.32,219.32,19856.0,194.8069,194.8069,194.4434,194.4434,19856.0
2021-09-15 14:05:00,219.34,219.62,219.34,219.54,7136.0,194.4611,194.7094,194.4611,194.6384,7136.0
2021-09-15 14:10:00,219.54,219.54,219.27,219.28,8182.0,194.6384,194.6384,194.3991,194.4079,8182.0
2021-09-15 14:15:00,219.27,219.37,219.24,219.27,10018.0,194.3991,194.4877,194.3725,194.3991,10018.0
2021-09-15 14:20:00,219.27,219.32,218.93,218.96,13582.0,194.3991,194.4434,194.0976,194.1242,13582.0
2021-09-15 14:25:00,218.98,219.19,218.98,219.02,11694.0,194.1419,194.3281,194.1419,194.1774,11694.0
2021-09-15 14:30:00,219.03,219.25,219.02,219.16,14116.0,194.1863,194.3813,194.1774,194.3015,14116.0
2021-09-15 14:35:00,219.05,219.24,219.04,219.12,5966.0,194.204,194.3725,194.1951,194.2661,5966.0
2021-09-15 14:40:00,219.14,219.16,218.87,218.98,15181.0,194.2838,194.3015,194.0444,194.1419,15181.0
2021-09-15 14:45:00,218.98,219.07,218.95,218.98,8275.0,194.1419,194.2217,194.1153,194.1419,8275.0
2021-09-15 14:50:00,218.96,218.96,218.49,218.5,5933.0,194.1242,194.1242,193.7075,193.7164,5933.0
2021-09-15 14:55:00,218.48,218.55,218.33,218.43,9477.0,193.6987,193.7607,193.5657,193.6543,9477.0
2021-09-15 15:00:00,218.44,218.6,218.29,218.29,14804.0,193.6632,193.805,193.5302,193.5302,14804.0
2021-09-15 15:05:00,218.31,218.31,217.94,218.13,15763.0,193.5479,193.5479,193.2199,193.3884,15763.0
2021-09-15 15:10:00,218.15,218.22,218.04,218.16,9258.0,193.4061,193.4682,193.3086,193.415,9258.0
2021-09-15 15:15:00,218.16,218.29,218.08,218.2,10791.0,193.415,193.5302,193.344,193.4504,10791.0
2021-09-15 15:20:00,218.25,218.26,217.96,217.97,12203.0,193.4947,193.5036,193.2376,193.2465,12203.0
2021-09-15 15:25:00,217.98,218.12,217.88,218.08,17940.0,193.2554,193.3795,193.1667,193.344,17940.0
2021-09-15 15:30:00,218.07,218.12,217.92,217.97,12407.0,193.3352,193.3795,193.2022,193.2465,12407.0
2021-09-15 15:35:00,217.97,218.05,217.8,217.86,20409.0,193.2465,193.3174,193.0958,193.149,20409.0
2021-09-15 15:40:00,217.86,217.96,217.64,217.89,43420.0,193.149,193.2376,192.9539,193.1756,43420.0
2021-09-15 15:45:00,217.88,218.01,217.67,217.98,51769.0,193.1667,193.282,192.9805,193.2554,51769.0
2021-09-15 15:50:00,217.96,218.21,217.76,218.06,88761.0,193.2376,193.4593,193.0603,193.3263,88761.0
2021-09-15 15:55:00,218.02,218.26,217.82,218.14,103909.0,193.2908,193.5036,193.1135,193.3972,103909.0
2021-09-16 09:30:00,218.02,218.65,216.66,216.66,71247.0,193.2908,193.8494,192.0851,192.0851,71247.0
2021-09-16 09:35:00,216.82,216.95,215.88,215.89,37570.0,192.2269,192.3422,191.3936,191.4024,37570.0
2021-09-16 09:40:00,215.85,216.34,215.57,216.06,38193.0,191.367,191.8014,191.1187,191.5532,38193.0
2021-09-16 09:45:00,216.22,216.28,215.49,215.83,16985.0,191.695,191.7482,191.0478,191.3492,16985.0
2021-09-16 09:50:00,215.76,215.78,215.1,215.73,19365.0,191.2872,191.3049,190.702,191.2606,19365.0
2021-09-16 09:55:00,215.7,215.9,215.49,215.88,16369.0,191.234,191.4113,191.0478,191.3936,16369.0
2021-09-16 10:00:00,215.81,215.81,214.9,215.15,21612.0,191.3315,191.3315,190.5247,190.7464,21612.0
2021-09-16 10:05:00,215.05,215.56,214.95,215.43,19717.0,190.6577,191.1099,190.5691,190.9946,19717.0
2021-09-16 10:10:00,215.38,215.58,215.25,215.3,11353.0,190.9503,191.1276,190.835,190.8794,11353.0
2021-09-16 10:15:00,215.24,215.37,214.81,215.05,18458.0,190.8262,190.9414,190.4449,190.6577,18458.0
2021-09-16 10:20:00,214.93,214.93,214.45,214.5,16346.0,190.5513,190.5513,190.1258,190.1701,16346.0
2021-09-16 10:25:00,214.45,214.88,214.41,214.66,8758.0,190.1258,190.507,190.0903,190.3119,8758.0
2021-09-16 10:30:00,214.6,214.72,214.4,214.61,10781.0,190.2588,190.3651,190.0814,190.2676,10781.0
2021-09-16 10:35:00,214.62,214.8,214.4,214.42,7856.0,190.2765,190.4361,190.0814,190.0992,7856.0
2021-09-16 10:40:00,214.4,214.4,214.0,214.16,22802.0,190.0814,190.0814,189.7268,189.8687,22802.0
2021-09-16 10:45:00,214.14,214.31,214.13,214.27,12160.0,189.8509,190.0016,189.8421,189.9662,12160.0
2021-09-16 10:50:00,214.24,214.64,214.05,214.36,20237.0,189.9396,190.2942,189.7711,190.046,20237.0
2021-09-16 10:55:00,214.43,214.77,214.35,214.67,16863.0,190.108,190.4095,190.0371,190.3208,16863.0
2021-09-16 11:00:00,214.65,214.65,214.26,214.36,33928.0,190.3031,190.3031,189.9573,190.046,33928.0
2021-09-16 11:05:00,214.37,214.78,214.31,214.67,14812.0,190.0548,190.4183,190.0016,190.3208,14812.0
2021-09-16 11:10:00,214.66,214.79,214.61,214.7,11793.0,190.3119,190.4272,190.2676,190.3474,11793.0
2021-09-16 11:15:00,214.68,214.73,214.45,214.65,9739.0,190.3297,190.374,190.1258,190.3031,9739.0
2021-09-16 11:20:00,214.7,215.0,214.66,214.95,16750.0,190.3474,190.6134,190.3119,190.5691,16750.0
2021-09-16 11:25:00,214.88,214.91,214.59,214.7,6004.0,190.507,190.5336,190.2499,190.3474,6004.0
2021-09-16 11:30:00,214.78,214.99,214.65,214.82,9101.0,190.4183,190.6045,190.3031,190.4538,9101.0
2021-09-16 11:35:00,214.8,215.01,214.73,215.01,7451.0,190.4361,190.6222,190.374,190.6222,7451.0
2021-09-16 11:40:00,214.96,215.16,214.84,215.16,16501.0,190.5779,190.7552,190.4715,190.7552,16501.0
2021-09-16 11:45:00,215.11,215.28,214.84,214.91,26127.0,190.7109,190.8616,190.4715,190.5336,26127.0
2021-09-16 11:50:00,214.89,215.08,214.82,215.08,4818.0,190.5159,190.6843,190.4538,190.6843,4818.0
2021-09-16 11:55:00,215.08,215.33,214.95,215.33,5413.0,190.6843,190.906,190.5691,190.906,5413.0
2021-09-16 12:00:00,215.37,215.68,215.34,215.58,19564.0,190.9414,191.2163,190.9148,191.1276,19564.0
2021-09-16 12:05:00,215.52,215.76,215.5,215.71,7232.0,191.0744,191.2872,191.0567,191.2429,7232.0
2021-09-16 12:10:00,215.71,215.9,215.7,215.88,10662.0,191.2429,191.4113,191.234,191.3936,10662.0
2021-09-16 12:15:00,215.81,216.05,215.8,216.0,9108.0,191.3315,191.5443,191.3226,191.5,9108.0
2021-09-16 12:20:00,216.03,216.1,215.85,216.1,9262.0,191.5266,191.5886,191.367,191.5886,9262.0
2021-09-16 12:25:00,216.09,216.19,215.95,216.01,8886.0,191.5797,191.6684,191.4556,191.5088,8886.0
2021-09-16 12:30:00,215.94,216.05,215.92,215.95,4213.0,191.4468,191.5443,191.429,191.4556,4213.0
2021-09-16 12:35:00,216.01,216.22,216.01,216.07,4787.0,191.5088,191.695,191.5088,191.562,4787.0
2021-09-16 12:40:00,216.05,216.26,216.04,216.25,5662.0,191.5443,191.7305,191.5354,191.7216,5662.0
2021-09-16 12:45:00,216.23,216.42,216.21,216.27,7902.0,191.7039,191.8723,191.6861,191.7393,7902.0
2021-09-16 12:50:00,216.23,216.38,216.12,216.21,7695.0,191.7039,191.8369,191.6063,191.6861,7695.0
2021-09-16 12:55:00,216.27,216.35,216.26,216.34,6857.0,191.7393,191.8103,191.7305,191.8014,6857.0
2021-09-16 13:00:00,216.31,216.34,216.17,216.18,9425.0,191.7748,191.8014,191.6507,191.6595,9425.0
2021-09-16 13:05:00,216.15,216.26,216.07,216.17,7203.0,191.6329,191.7305,191.562,191.6507,7203.0
2021-09-16 13:10:00,216.14,216.35,216.13,216.35,7010.0,191.6241,191.8103,191.6152,191.8103,7010.0
2021-09-16 13:15:00,216.37,216.5,216.36,216.43,11024.0,191.828,191.9432,191.8191,191.8812,11024.0
2021-09-16 13:20:00,216.39,216.48,216.3,216.33,6697.0,191.8457,191.9255,191.7659,191.7925,6697.0
2021-09-16 13:25:00,216.29,216.35,216.23,216.35,10087.0,191.7571,191.8103,191.7039,191.8103,10087.0
2021-09-16 13:30:00,216.35,216.41,216.13,216.26,14074.0,191.8103,191.8635,191.6152,191.7305,14074.0
2021-09-16 13:35:00,216.25,216.29,216.16,216.24,7771.0,191.7216,191.7571,191.6418,191.7127,7771.0
2021-09-16 13:40:00,216.23,216.36,216.17,216.26,7446.0,191.7039,191.8191,191.6507,191.7305,7446.0
2021-09-16 13:45:00,216.29,216.38,216.27,216.32,10276.0,191.7571,191.8369,191.7393,191.7837,10276.0
2021-09-16 13:50:00,216.33,216.76,216.28,216.71,11402.0,191.7925,192.1738,191.7482,192.1294,11402.0
2021-09-16 13:55:00,216.71,216.89,216.63,216.87,17870.0,192.1294,192.289,192.0585,192.2713,17870.0
2021-09-16 14:00:00,216.89,216.98,216.78,216.79,9129.0,192.289,192.3688,192.1915,192.2004,9129.0
2021-09-16 14:05:00,216.82,216.94,216.74,216.94,6552.0,192.2269,192.3333,192.156,192.3333,6552.0
2021-09-16 14:10:00,216.96,217.2,216.94,217.18,16038.0,192.3511,192.5638,192.3333,192.5461,16038.0
2021-09-16 14:15:00,217.2,217.29,217.14,217.24,8167.0,192.5638,192.6436,192.5107,192.5993,8167.0
2021-09-16 14:20:00,217.21,217.23,217.12,217.18,9636.0,192.5727,192.5904,192.4929,192.5461,9636.0
2021-09-16 14:25:00,217.18,217.33,217.09,217.28,10861.0,192.5461,192.6791,192.4663,192.6348,10861.0
2021-09-16 14:30:00,217.26,217.3,217.1,217.3,15400.0,192.617,192.6525,192.4752,192.6525,15400.0
2021-09-16 14:35:00,217.29,217.54,217.19,217.34,12472.0,192.6436,192.8653,192.555,192.688,12472.0
2021-09-16 14:40:00,217.4,217.52,217.36,217.45,8411.0,192.7412,192.8475,192.7057,192.7855,8411.0
2021-09-16 14:45:00,217.44,217.58,217.44,217.54,9889.0,192.7766,192.9007,192.7766,192.8653,9889.0
2021-09-16 14:50:00,217.58,217.83,217.55,217.8,13017.0,192.9007,193.1224,192.8741,193.0958,13017.0
2021-09-16 14:55:00,217.77,217.96,217.77,217.96,10337.0,193.0692,193.2376,193.0692,193.2376,10337.0
2021-09-16 15:00:00,217.95,218.01,217.84,217.94,17640.0,193.2288,193.282,193.1313,193.2199,17640.0
2021-09-16 15:05:00,217.94,218.31,217.93,218.2,13514.0,193.2199,193.5479,193.211,193.4504,13514.0
2021-09-16 15:10:00,218.19,218.36,218.19,218.22,15857.0,193.4416,193.5923,193.4416,193.4682,15857.0
2021-09-16 15:15:00,218.23,218.26,217.88,217.98,11225.0,193.477,193.5036,193.1667,193.2554,11225.0
2021-09-16 15:20:00,218.04,218.05,217.86,217.98,13936.0,193.3086,193.3174,193.149,193.2554,13936.0
2021-09-16 15:25:00,217.95,218.11,217.93,217.93,11759.0,193.2288,193.3706,193.211,193.211,11759.0
2021-09-16 15:30:00,217.93,218.19,217.92,218.04,19494.0,193.211,193.4416,193.2022,193.3086,19494.0
2021-09-16 15:35:00,218.07,218.13,217.76,217.85,21494.0,193.3352,193.3884,193.0603,193.1401,21494.0
2021-09-16 15:40:00,217.85,217.96,217.74,217.93,26485.0,193.1401,193.2376,193.0426,193.211,26485.0
2021-09-16 15:45:00,217.93,218.2,217.86,218.02,40014.0,193.211,193.4504,193.149,193.2908,40014.0
2021-09-16 15:50:00,218.05,218.18,217.43,217.5,68889.0,193.3174,193.4327,192.7678,192.8298,68889.0
2021-09-16 15:55:00,217.5,217.56,217.19,217.36,126672.0,192.8298,192.883,192.555,192.7057,126672.0
2021-09-17 09:30:00,216.91,217.23,216.31,216.34,766865.0,192.3067,192.5904,191.7748,191.8014,766865.0
2021-09-17 09:35:00,216.34,217.03,215.87,216.91,12485.0,191.8014,192.4131,191.3847,192.3067,12485.0
2021-09-17 09:40:00,216.89,218.14,216.64,218.04,19391.0,192.289,193.3972,192.0674,193.3086,19391.0
2021-09-17 09:45:00,218.02,218.1,217.3,217.31,18284.0,193.2908,193.3618,192.6525,192.6614,18284.0
2021-09-17 09:50:00,217.3,218.25,217.01,218.12,17513.0,192.6525,193.4947,192.3954,193.3795,17513.0
2021-09-17 09:55:00,218.18,218.56,217.97,218.13,6987.0,193.4327,193.7696,193.2465,193.3884,6987.0
2021-09-17 10:00:00,218.13,218.29,217.9,218.06,8750.0,193.3884,193.5302,193.1844,193.3263,8750.0
2021-09-17 10:05:00,218.14,218.14,217.63,217.78,5556.0,193.3972,193.3972,192.9451,193.0781,5556.0
2021-09-17 10:10:00,217.71,217.71,216.98,217.3,6689.0,193.016,193.016,192.3688,192.6525,6689.0
2021-09-17 10:15:00,217.26,217.59,217.15,217.55,8083.0,192.617,192.9096,192.5195,192.8741,8083.0
2021-09-17 10:20:00,217.51,217.72,217.45,217.51,6024.0,192.8387,193.0249,192.7855,192.8387,6024.0
2021-09-17 10:25:00,217.45,217.94,217.17,217.78,12681.0,192.7855,193.2199,192.5372,193.0781,12681.0
2021-09-17 10:30:00,217.77,217.88,217.67,217.74,7859.0,193.0692,193.1667,192.9805,193.0426,7859.0
2021-09-17 10:35:00,217.73,217.88,217.39,217.74,11389.0,193.0337,193.1667,192.7323,193.0426,11389.0
2021-09-17 10:40:00,217.72,217.76,217.53,217.57,6744.0,193.0249,193.0603,192.8564,192.8919,6744.0
2021-09-17 10:45:00,217.6,217.77,217.49,217.76,8136.0,192.9185,193.0692,192.821,193.0603,8136.0
2021-09-17 10:50:00,217.77,217.8,217.54,217.65,5893.0,193.0692,193.0958,192.8653,192.9628,5893.0
2021-09-17 10:55:00,217.63,217.63,217.22,217.29,4694.0,192.9451,192.9451,192.5816,192.6436,4694.0
2021-09-17 11:00:00,217.23,217.23,217.0,217.15,15080.0,192.5904,192.5904,192.3865,192.5195,15080.0
2021-09-17 11:05:00,217.08,217.08,216.67,216.67,6762.0,192.4575,192.4575,192.094,192.094,6762.0
2021-09-17 11:10:00,216.64,216.85,216.4,216.85,10200.0,192.0674,192.2535,191.8546,192.2535,10200.0
2021-09-17 11:15:00,216.9,216.96,216.55,216.55,6657.0,192.2979,192.3511,191.9876,191.9876,6657.0
2021-09-17 11:20:00,216.59,216.62,216.41,216.43,7160.0,192.023,192.0496,191.8635,191.8812,7160.0
2021-09-17 11:25:00,216.49,216.71,216.4,216.48,10338.0,191.9344,192.1294,191.8546,191.9255,10338.0
2021-09-17 11:30:00,216.51,216.91,216.44,216.89,10435.0,191.9521,192.3067,191.89,192.289,10435.0
2021-09-17 11:35:00,216.97,216.98,216.63,216.75,8695.0,192.3599,192.3688,192.0585,192.1649,8695.0
2021-09-17 11:40:00,216.77,216.85,216.7,216.8,4367.0,192.1826,192.2535,192.1206,192.2092,4367.0
2021-09-17 11:45:00,216.83,217.06,216.76,217.01,8832.0,192.2358,192.4397,192.1738,192.3954,8832.0
2021-09-17 11:50:00,216.99,217.0,216.65,216.81,8050.0,192.3777,192.3865,192.0762,192.2181,8050.0
2021-09-17 11:55:00,216.8,217.23,216.8,217.17,6054.0,192.2092,192.5904,192.2092,192.5372,6054.0
2021-09-17 12:00:00,217.23,217.45,217.14,217.38,8961.0,192.5904,192.7855,192.5107,192.7234,8961.0
2021-09-17 12:05:00,217.41,217.41,217.32,217.36,1530.0,192.75,192.75,192.6702,192.7057,1530.0
2021-09-17 12:10:00,217.4,217.54,217.39,217.44,3242.0,192.7412,192.8653,192.7323,192.7766,3242.0
2021-09-17 12:15:00,217.44,217.55,217.4,217.51,7262.0,192.7766,192.8741,192.7412,192.8387,7262.0
2021-09-17 12:20:00,217.52,217.69,217.49,217.62,4629.0,192.8475,192.9983,192.821,192.9362,4629.0
2021-09-17 12:25:00,217.63,217.63,217.52,217.57,3891.0,192.9451,192.9451,192.8475,192.8919,3891.0
2021-09-17 12:30:00,217.6,217.63,217.51,217.59,4911.0,192.9185,192.9451,192.8387,192.9096,4911.0
2021-09-17 12:35:00,217.59,217.77,217.59,217.72,6108.0,192.9096,193.0692,192.9096,193.0249,6108.0
2021-09-17 12:40:00,217.72,217.72,217.55,217.62,5957.0,193.0249,193.0249,192.8741,192.9362,5957.0
2021-09-17 12:45:00,217.63,217.68,217.55,217.68,4289.0,192.9451,192.9894,192.8741,192.9894,4289.0
2021-09-17 12:50:00,217.69,217.7,217.5,217.56,10463.0,192.9983,193.0071,192.8298,192.883,10463.0
2021-09-17 12:55:00,217.58,217.76,217.49,217.66,7220.0,192.9007,193.0603,192.821,192.9717,7220.0
2021-09-17 13:00:00,217.66,217.93,217.6,217.93,11359.0,192.9717,193.211,192.9185,193.211,11359.0
2021-09-17 13:05:00,217.91,218.07,217.8,217.8,4560.0,193.1933,193.3352,193.0958,193.0958,4560.0
2021-09-17 13:10:00,217.83,217.93,217.8,217.82,1951.0,193.1224,193.211,193.0958,193.1135,1951.0
2021-09-17 13:15:00,217.79,217.87,217.55,217.6,5479.0,193.0869,193.1579,192.8741,192.9185,5479.0
2021-09-17 13:20:00,217.61,217.66,217.41,217.45,3253.0,192.9273,192.9717,192.75,192.7855,3253.0
2021-09-17 13:25:00,217.43,217.51,217.37,217.48,4253.0,192.7678,192.8387,192.7146,192.8121,4253.0
2021-09-17 13:30:00,217.49,217.7,217.22,217.61,22231.0,192.821,193.0071,192.5816,192.9273,22231.0
2021-09-17 13:35:00,217.64,217.64,217.34,217.34,5422.0,192.9539,192.9539,192.688,192.688,5422.0
2021-09-17 13:40:00,217.31,217.44,217.29,217.44,7572.0,192.6614,192.7766,192.6436,192.7766,7572.0
2021-09-17 13:45:00,217.46,217.46,217.23,217.3,6553.0,192.7944,192.7944,192.5904,192.6525,6553.0
2021-09-17 13:50:00,217.32,217.42,217.19,217.29,4436.0,192.6702,192.7589,192.555,192.6436,4436.0
2021-09-17 13:55:00,217.28,217.36,217.23,217.36,3345.0,192.6348,192.7057,192.5904,192.7057,3345.0
2021-09-17 14:00:00,217.3,217.53,217.25,217.51,7054.0,192.6525,192.8564,192.6082,192.8387,7054.0
2021-09-17 14:05:00,217.55,217.93,217.55,217.93,5260.0,192.8741,193.211,192.8741,193.211,5260.0
2021-09-17 14:10:00,217.92,217.98,217.85,217.91,7441.0,193.2022,193.2554,193.1401,193.1933,7441.0
2021-09-17 14:15:00,217.94,217.98,217.78,217.95,6866.0,193.2199,193.2554,193.0781,193.2288,6866.0
2021-09-17 14:20:00,217.95,218.12,217.95,218.11,6364.0,193.2288,193.3795,193.2288,193.3706,6364.0
2021-09-17 14:25:00,218.12,218.22,218.06,218.09,4003.0,193.3795,193.4682,193.3263,193.3529,4003.0
2021-09-17 14:30:00,218.12,218.25,218.08,218.22,4587.0,193.3795,193.4947,193.344,193.4682,4587.0
2021-09-17 14:35:00,218.18,218.25,218.03,218.05,6257.0,193.4327,193.4947,193.2997,193.3174,6257.0
2021-09-17 14:40:00,218.12,218.22,218.1,218.18,10529.0,193.3795,193.4682,193.3618,193.4327,10529.0
2021-09-17 14:45:00,218.23,218.29,218.15,218.25,7108.0,193.477,193.5302,193.4061,193.4947,7108.0
2021-09-17 14:50:00,218.22,218.35,218.22,218.23,8717.0,193.4682,193.5834,193.4682,193.477,8717.0
2021-09-17 14:55:00,218.32,218.45,218.02,218.1,8843.0,193.5568,193.6721,193.2908,193.3618,8843.0
2021-09-17 15:00:00,218.16,218.21,217.95,218.09,10837.0,193.415,193.4593,193.2288,193.3529,10837.0
2021-09-17 15:05:00,218.06,218.08,217.79,217.8,7976.0,193.3263,193.344,193.0869,193.0958,7976.0
2021-09-17 15:10:00,217.83,217.83,217.62,217.69,4610.0,193.1224,193.1224,192.9362,192.9983,4610.0
2021-09-17 15:15:00,217.66,217.84,217.66,217.84,7843.0,192.9717,193.1313,192.9717,193.1313,7843.0
2021-09-17 15:20:00,217.82,218.05,217.81,218.04,5728.0,193.1135,193.3174,193.1047,193.3086,5728.0
2021-09-17 15:25:00,218.01,218.04,217.84,217.92,6606.0,193.282,193.3086,193.1313,193.2022,6606.0
2021-09-17 15:30:00,217.9,217.99,217.61,217.85,11202.0,193.1844,193.2642,192.9273,193.1401,11202.0
2021-09-17 15:35:00,217.88,218.18,217.87,218.13,8086.0,193.1667,193.4327,193.1579,193.3884,8086.0
2021-09-17 15:40:00,218.14,218.7,218.14,218.68,18785.0,193.3972,193.8937,193.3972,193.876,18785.0
2021-09-17 15:45:00,218.7,218.7,218.5,218.54,24835.0,193.8937,193.8937,193.7164,193.7519,24835.0
2021-09-17 15:50:00,218.54,219.88,218.51,219.42,124033.0,193.7519,194.9399,193.7253,194.532,124033.0
2021-09-17 15:55:00,219.31,219.68,219.19,219.39,149867.0,194.4345,194.7625,194.3281,194.5054,149867.0
2021-09-20 09:30:00,218.18,219.85,218.13,219.3,57101.0,193.4327,194.9133,193.3884,194.4257,57101.0
2021-09-20 09:35:00,219.45,219.62,218.32,218.41,15168.0,194.5586,194.7094,193.5568,193.6366,15168.0
2021-09-20 09:40:00,218.54,219.5,218.44,219.39,20915.0,193.7519,194.603,193.6632,194.5054,20915.0
2021-09-20 09:45:00,219.18,219.37,218.47,218.62,26366.0,194.3193,194.4877,193.6898,193.8228,26366.0
2021-09-20 09:50:00,218.68,219.34,218.58,219.16,15308.0,193.876,194.4611,193.7873,194.3015,15308.0
2021-09-20 09:55:00,219.26,219.47,218.64,218.7,14506.0,194.3902,194.5764,193.8405,193.8937,14506.0
2021-09-20 10:00:00,218.57,218.68,217.83,218.15,17524.0,193.7785,193.876,193.1224,193.4061,17524.0
2021-09-20 10:05:00,218.09,218.14,217.5,217.5,19777.0,193.3529,193.3972,192.8298,192.8298,19777.0
2021-09-20 10:10:00,217.51,217.82,217.47,217.82,12244.0,192.8387,193.1135,192.8032,193.1135,12244.0
2021-09-20 10:15:00,217.74,217.96,217.58,217.75,16500.0,193.0426,193.2376,192.9007,193.0515,16500.0
2021-09-20 10:20:00,217.74,218.71,217.6,218.65,20347.0,193.0426,193.9026,192.9185,193.8494,20347.0
2021-09-20 10:25:00,218.54,218.89,218.27,218.55,19517.0,193.7519,194.0622,193.5125,193.7607,19517.0
2021-09-20 10:30:00,218.58,219.11,218.45,218.93,74688.0,193.7873,194.2572,193.6721,194.0976,74688.0
2021-09-20 10:35:00,218.87,218.99,218.03,218.19,13049.0,194.0444,194.1508,193.2997,193.4416,13049.0
2021-09-20 10:40:00,218.04,218.04,217.36,217.36,17319.0,193.3086,193.3086,192.7057,192.7057,17319.0
2021-09-20 10:45:00,217.41,217.93,217.35,217.85,17484.0,192.75,193.211,192.6968,193.1401,17484.0
2021-09-20 10:50:00,217.8,218.17,217.67,218.05,13543.0,193.0958,193.4238,192.9805,193.3174,13543.0
2021-09-20 10:55:00,217.94,217.94,217.52,217.78,21573.0,193.2199,193.2199,192.8475,193.0781,21573.0
2021-09-20 11:00:00,217.75,218.23,217.64,218.03,17737.0,193.0515,193.477,192.9539,193.2997,17737.0
2021-09-20 11:05:00,218.01,218.16,217.87,218.14,10635.0,193.282,193.415,193.1579,193.3972,10635.0
2021-09-20 11:10:00,218.1,218.49,217.91,218.08,11089.0,193.3618,193.7075,193.1933,193.344,11089.0
2021-09-20 11:15:00,217.97,217.97,217.55,217.77,13670.0,193.2465,193.2465,192.8741,193.0692,13670.0
2021-09-20 11:20:00,217.84,217.89,217.45,217.72,9271.0,193.1313,193.1756,192.7855,193.0249,9271.0
2021-09-20 11:25:00,217.72,217.81,217.53,217.81,9939.0,193.0249,193.1047,192.8564,193.1047,9939.0
2021-09-20 11:30:00,217.74,217.74,217.46,217.73,9698.0,193.0426,193.0426,192.7944,193.0337,9698.0
2021-09-20 11:35:00,217.71,217.71,217.53,217.59,6471.0,193.016,193.016,192.8564,192.9096,6471.0
2021-09-20 11:40:00,217.63,217.64,217.35,217.47,12062.0,192.9451,192.9539,192.6968,192.8032,12062.0
2021-09-20 11:45:00,217.49,217.62,217.35,217.41,10544.0,192.821,192.9362,192.6968,192.75,10544.0
2021-09-20 11:50:00,217.41,217.42,216.96,217.14,10333.0,192.75,192.7589,192.3511,192.5107,10333.0
2021-09-20 11:55:00,217.14,217.14,216.9,216.91,6171.0,192.5107,192.5107,192.2979,192.3067,6171.0
2021-09-20 12:00:00,216.86,217.01,216.82,216.87,9473.0,192.2624,192.3954,192.2269,192.2713,9473.0
2021-09-20 12:05:00,216.8,216.84,216.57,216.58,10220.0,192.2092,192.2447,192.0053,192.0142,10220.0
2021-09-20 12:10:00,216.54,216.78,216.51,216.74,9126.0,191.9787,192.1915,191.9521,192.156,9126.0
2021-09-20 12:15:00,216.77,216.82,216.6,216.71,23422.0,192.1826,192.2269,192.0319,192.1294,23422.0
2021-09-20 12:20:00,216.67,216.78,216.46,216.53,9706.0,192.094,192.1915,191.9078,191.9698,9706.0
2021-09-20 12:25:00,216.54,216.73,216.41,216.47,10333.0,191.9787,192.1472,191.8635,191.9166,10333.0
2021-09-20 12:30:00,216.48,216.64,216.37,216.45,11801.0,191.9255,192.0674,191.828,191.8989,11801.0
2021-09-20 12:35:00,216.43,216.76,216.42,216.58,17315.0,191.8812,192.1738,191.8723,192.0142,17315.0
2021-09-20 12:40:00,216.69,216.7,216.25,216.25,12507.0,192.1117,192.1206,191.7216,191.7216,12507.0
2021-09-20 12:45:00,216.25,216.47,216.16,216.38,12523.0,191.7216,191.9166,191.6418,191.8369,12523.0
2021-09-20 12:50:00,216.36,216.49,216.19,216.2,6151.0,191.8191,191.9344,191.6684,191.6773,6151.0
2021-09-20 12:55:00,216.17,216.22,215.7,215.8,13095.0,191.6507,191.695,191.234,191.3226,13095.0
2021-09-20 13:00:00,215.8,215.93,215.66,215.66,11141.0,191.3226,191.4379,191.1985,191.1985,11141.0
2021-09-20 13:05:00,215.59,215.6,215.11,215.12,12160.0,191.1365,191.1453,190.7109,190.7198,12160.0
2021-09-20 13:10:00,215.09,215.45,215.05,215.4,24647.0,190.6932,191.0123,190.6577,190.968,24647.0
2021-09-20 13:15:00,215.36,215.37,214.85,214.97,16135.0,190.9325,190.9414,190.4804,190.5868,16135.0
2021-09-20 13:20:00,214.98,214.98,214.5,214.68,22925.0,190.5957,190.5957,190.1701,190.3297,22925.0
2021-09-20 13:25:00,214.81,215.38,214.77,215.19,36502.0,190.4449,190.9503,190.4095,190.7818,36502.0
2021-09-20 13:30:00,215.18,215.22,215.0,215.0,14252.0,190.773,190.8084,190.6134,190.6134,14252.0
2021-09-20 13:35:00,215.02,215.24,214.95,215.24,19830.0,190.6311,190.8262,190.5691,190.8262,19830.0
2021-09-20 13:40:00,215.23,215.24,214.83,214.87,11225.0,190.8173,190.8262,190.4627,190.4981,11225.0
2021-09-20 13:45:00,214.84,215.17,214.84,215.1,10893.0,190.4715,190.7641,190.4715,190.702,10893.0
2021-09-20 13:50:00,215.08,215.19,214.99,215.03,9969.0,190.6843,190.7818,190.6045,190.64,9969.0
2021-09-20 13:55:00,215.01,215.08,214.84,214.9,9868.0,190.6222,190.6843,190.4715,190.5247,9868.0
2021-09-20 14:00:00,214.92,215.24,214.8,215.01,11378.0,190.5425,190.8262,190.4361,190.6222,11378.0
2021-09-20 14:05:00,214.99,215.16,214.73,214.77,14523.0,190.6045,190.7552,190.374,190.4095,14523.0
2021-09-20 14:10:00,214.72,214.8,214.61,214.61,11226.0,190.3651,190.4361,190.2676,190.2676,11226.0
2021-09-20 14:15:00,214.66,214.88,214.59,214.86,13379.0,190.3119,190.507,190.2499,190.4893,13379.0
2021-09-20 14:20:00,214.85,214.9,214.55,214.55,13203.0,190.4804,190.5247,190.2144,190.2144,13203.0
2021-09-20 14:25:00,214.57,214.67,214.35,214.4,20183.0,190.2322,190.3208,190.0371,190.0814,20183.0
2021-09-20 14:30:00,214.33,214.79,214.33,214.77,14194.0,190.0194,190.4272,190.0194,190.4095,14194.0
2021-09-20 14:35:00,214.75,214.76,214.4,214.49,12415.0,190.3917,190.4006,190.0814,190.1612,12415.0
2021-09-20 14:40:00,214.53,214.65,214.45,214.59,11289.0,190.1967,190.3031,190.1258,190.2499,11289.0
2021-09-20 14:45:00,214.6,214.71,214.53,214.64,9157.0,190.2588,190.3563,190.1967,190.2942,9157.0
2021-09-20 14:50:00,214.69,214.69,214.31,214.34,14469.0,190.3385,190.3385,190.0016,190.0282,14469.0
2021-09-20 14:55:00,214.34,214.74,214.27,214.52,14745.0,190.0282,190.3829,189.9662,190.1878,14745.0
2021-09-20 15:00:00,214.52,214.81,214.51,214.74,16900.0,190.1878,190.4449,190.179,190.3829,16900.0
2021-09-20 15:05:00,214.74,214.74,214.37,214.51,13099.0,190.3829,190.3829,190.0548,190.179,13099.0
2021-09-20 15:10:00,214.52,214.67,214.47,214.55,11684.0,190.1878,190.3208,190.1435,190.2144,11684.0
2021-09-20 15:15:00,214.57,214.61,214.39,214.51,17778.0,190.2322,190.2676,190.0726,190.179,17778.0
2021-09-20 15:20:00,214.55,214.76,214.51,214.67,16536.0,190.2144,190.4006,190.179,190.3208,16536.0
2021-09-20 15:25:00,214.68,214.92,214.64,214.82,15052.0,190.3297,190.5425,190.2942,190.4538,15052.0
2021-09-20 15:30:00,214.97,215.22,214.78,215.14,14917.0,190.5868,190.8084,190.4183,190.7375,14917.0
2021-09-20 15:35:00,215.12,215.18,214.6,214.62,18036.0,190.7198,190.773,190.2588,190.2765,18036.0
2021-09-20 15:40:00,214.64,215.16,214.64,215.07,18871.0,190.2942,190.7552,190.2942,190.6754,18871.0
2021-09-20 15:45:00,215.03,215.09,214.72,214.95,26428.0,190.64,190.6932,190.3651,190.5691,26428.0
2021-09-20 15:50:00,214.96,215.15,214.61,214.76,52099.0,190.5779,190.7464,190.2676,190.4006,52099.0
2021-09-20 15:55:00,214.78,215.36,214.55,215.11,155840.0,190.4183,190.9325,190.2144,190.7109,155840.0
2021-09-21 09:30:00,215.71,215.92,214.36,215.53,57493.0,191.2429,191.429,190.046,191.0833,57493.0
2021-09-21 09:35:00,215.17,216.73,215.17,216.36,28300.0,190.7641,192.1472,190.7641,191.8191,28300.0
2021-09-21 09:40:00,216.48,217.1,216.07,216.84,24891.0,191.9255,192.4752,191.562,192.2447,24891.0
2021-09-21 09:45:00,216.83,217.79,216.52,217.74,18638.0,192.2358,193.0869,191.961,193.0426,18638.0
2021-09-21 09:50:00,217.75,218.1,217.28,217.39,11405.0,193.0515,193.3618,192.6348,192.7323,11405.0
2021-09-21 09:55:00,217.45,217.63,216.25,216.57,10193.0,192.7855,192.9451,191.7216,192.0053,10193.0
2021-09-21 10:00:00,216.56,217.23,216.38,216.89,14231.0,191.9964,192.5904,191.8369,192.289,14231.0
2021-09-21 10:05:00,217.0,217.0,216.53,216.72,21747.0,192.3865,192.3865,191.9698,192.1383,21747.0
2021-09-21 10:10:00,216.7,216.92,216.5,216.92,16574.0,192.1206,192.3156,191.9432,192.3156,16574.0
2021-09-21 10:15:00,216.86,217.0,216.2,216.36,26402.0,192.2624,192.3865,191.6773,191.8191,26402.0
2021-09-21 10:20:00,216.31,216.62,216.31,216.39,13065.0,191.7748,192.0496,191.7748,191.8457,13065.0
2021-09-21 10:25:00,216.33,216.85,216.29,216.81,10235.0,191.7925,192.2535,191.7571,192.2181,10235.0
2021-09-21 10:30:00,216.84,216.85,216.26,216.58,13839.0,192.2447,192.2535,191.7305,192.0142,13839.0
2021-09-21 10:35:00,216.58,216.65,216.37,216.58,7413.0,192.0142,192.0762,191.828,192.0142,7413.0
2021-09-21 10:40:00,216.63,217.03,216.53,216.95,6245.0,192.0585,192.4131,191.9698,192.3422,6245.0
2021-09-21 10:45:00,216.96,216.97,216.11,216.11,6846.0,192.3511,192.3599,191.5975,191.5975,6846.0
2021-09-21 10:50:00,216.14,216.17,215.69,215.88,8505.0,191.6241,191.6507,191.2251,191.3936,8505.0
2021-09-21 10:55:00,216.0,216.12,215.84,215.92,6148.0,191.5,191.6063,191.3581,191.429,6148.0
2021-09-21 11:00:00,215.91,215.91,215.67,215.73,3874.0,191.4202,191.4202,191.2074,191.2606,3874.0
2021-09-21 11:05:00,215.81,216.26,215.73,216.23,14349.0,191.3315,191.7305,191.2606,191.7039,14349.0
2021-09-21 11:10:00,216.17,216.75,216.09,216.74,7663.0,191.6507,192.1649,191.5797,192.156,7663.0
2021-09-21 11:15:00,216.61,216.61,216.18,216.25,10571.0,192.0408,192.0408,191.6595,191.7216,10571.0
2021-09-21 11:20:00,216.31,216.43,216.2,216.2,5625.0,191.7748,191.8812,191.6773,191.6773,5625.0
2021-09-21 11:25:00,216.24,216.52,216.19,216.49,7535.0,191.7127,191.961,191.6684,191.9344,7535.0
2021-09-21 11:30:00,216.46,216.96,216.44,216.91,9962.0,191.9078,192.3511,191.89,192.3067,9962.0
2021-09-21 11:35:00,216.93,217.1,216.88,216.91,5887.0,192.3245,192.4752,192.2801,192.3067,5887.0
2021-09-21 11:40:00,216.98,217.3,216.87,217.17,5748.0,192.3688,192.6525,192.2713,192.5372,5748.0
2021-09-21 11:45:00,217.27,217.42,217.21,217.37,10156.0,192.6259,192.7589,192.5727,192.7146,10156.0
2021-09-21 11:50:00,217.39,217.46,217.23,217.23,4135.0,192.7323,192.7944,192.5904,192.5904,4135.0
2021-09-21 11:55:00,217.27,217.34,217.22,217.22,4571.0,192.6259,192.688,192.5816,192.5816,4571.0
2021-09-21 12:00:00,217.26,217.63,217.2,217.6,11819.0,192.617,192.9451,192.5638,192.9185,11819.0
2021-09-21 12:05:00,217.58,217.73,217.45,217.58,3340.0,192.9007,193.0337,192.7855,192.9007,3340.0
2021-09-21 12:10:00,217.56,217.68,217.47,217.55,4415.0,192.883,192.9894,192.8032,192.8741,4415.0
2021-09-21 12:15:00,217.58,217.58,217.3,217.47,3768.0,192.9007,192.9007,192.6525,192.8032,3768.0
2021-09-21 12:20:00,217.4,217.4,217.1,217.15,3904.0,192.7412,192.7412,192.4752,192.5195,3904.0
2021-09-21 12:25:00,217.08,217.19,216.76,216.76,4410.0,192.4575,192.555,192.1738,192.1738,4410.0
2021-09-21 12:30:00,216.82,216.82,216.51,216.8,5483.0,192.2269,192.2269,191.9521,192.2092,5483.0
2021-09-21 12:35:00,216.81,216.82,216.66,216.76,3493.0,192.2181,192.2269,192.0851,192.1738,3493.0
2021-09-21 12:40:00,216.76,216.84,216.59,216.76,4483.0,192.1738,192.2447,192.023,192.1738,4483.0
2021-09-21 12:45:00,216.81,216.81,216.53,216.58,3916.0,192.2181,192.2181,191.9698,192.0142,3916.0
2021-09-21 12:50:00,216.63,216.64,216.17,216.21,8180.0,192.0585,192.0674,191.6507,191.6861,8180.0
2021-09-21 12:55:00,216.17,216.43,216.17,216.36,4636.0,191.6507,191.8812,191.6507,191.8191,4636.0
2021-09-21 13:00:00,216.37,216.42,216.06,216.17,5668.0,191.828,191.8723,191.5532,191.6507,5668.0
2021-09-21 13:05:00,216.17,216.24,216.05,216.16,4768.0,191.6507,191.7127,191.5443,191.6418,4768.0
2021-09-21 13:10:00,216.04,216.2,215.95,215.95,7406.0,191.5354,191.6773,191.4556,191.4556,7406.0
2021-09-21 13:15:00,215.97,215.97,215.7,215.92,5837.0,191.4734,191.4734,191.234,191.429,5837.0
2021-09-21 13:20:00,215.95,215.95,215.42,215.53,6738.0,191.4556,191.4556,190.9857,191.0833,6738.0
2021-09-21 13:25:00,215.5,215.6,215.21,215.26,13960.0,191.0567,191.1453,190.7996,190.8439,13960.0
2021-09-21 13:30:00,215.24,215.39,215.14,215.33,11317.0,190.8262,190.9591,190.7375,190.906,11317.0
2021-09-21 13:35:00,215.24,215.32,215.07,215.31,12127.0,190.8262,190.8971,190.6754,190.8882,12127.0
2021-09-21 13:40:00,215.3,215.31,215.01,215.01,7348.0,190.8794,190.8882,190.6222,190.6222,7348.0
2021-09-21 13:45:00,215.07,215.28,215.07,215.22,16656.0,190.6754,190.8616,190.6754,190.8084,16656.0
2021-09-21 13:50:00,215.2,215.32,214.76,214.82,14707.0,190.7907,190.8971,190.4006,190.4538,14707.0
2021-09-21 13:55:00,214.88,215.08,214.75,215.08,21786.0,190.507,190.6843,190.3917,190.6843,21786.0
2021-09-21 14:00:00,215.11,215.28,215.07,215.19,11834.0,190.7109,190.8616,190.6754,190.7818,11834.0
2021-09-21 14:05:00,215.17,215.43,215.17,215.37,5308.0,190.7641,190.9946,190.7641,190.9414,5308.0
2021-09-21 14:10:00,215.36,215.36,215.09,215.12,10573.0,190.9325,190.9325,190.6932,190.7198,10573.0
2021-09-21 14:15:00,215.1,215.26,214.83,214.93,20193.0,190.702,190.8439,190.4627,190.5513,20193.0
2021-09-21 14:20:00,214.93,215.18,214.87,215.0,6653.0,190.5513,190.773,190.4981,190.6134,6653.0
2021-09-21 14:25:00,215.0,215.16,214.91,214.91,9726.0,190.6134,190.7552,190.5336,190.5336,9726.0
2021-09-21 14:30:00,214.89,215.36,214.88,215.33,5994.0,190.5159,190.9325,190.507,190.906,5994.0
2021-09-21 14:35:00,215.33,215.4,215.18,215.24,9200.0,190.906,190.968,190.773,190.8262,9200.0
2021-09-21 14:40:00,215.36,215.43,215.26,215.27,4419.0,190.9325,190.9946,190.8439,190.8528,4419.0
2021-09-21 14:45:00,215.22,215.34,215.14,215.33,4597.0,190.8084,190.9148,190.7375,190.906,4597.0
2021-09-21 14:50:00,215.38,215.9,215.38,215.6,13526.0,190.9503,191.4113,190.9503,191.1453,13526.0
2021-09-21 14:55:00,215.52,215.66,215.33,215.44,20934.0,191.0744,191.1985,190.906,191.0035,20934.0
2021-09-21 15:00:00,215.48,215.76,215.48,215.48,9917.0,191.0389,191.2872,191.0389,191.0389,9917.0
2021-09-21 15:05:00,215.39,215.68,215.39,215.45,11500.0,190.9591,191.2163,190.9591,191.0123,11500.0
2021-09-21 15:10:00,215.46,215.9,215.38,215.9,13255.0,191.0212,191.4113,190.9503,191.4113,13255.0
2021-09-21 15:15:00,215.94,216.08,215.78,215.83,5130.0,191.4468,191.5709,191.3049,191.3492,5130.0
2021-09-21 15:20:00,215.82,216.01,215.79,215.86,9924.0,191.3404,191.5088,191.3138,191.3758,9924.0
2021-09-21 15:25:00,215.9,216.14,215.87,216.07,8806.0,191.4113,191.6241,191.3847,191.562,8806.0
2021-09-21 15:30:00,216.1,216.21,216.03,216.07,8128.0,191.5886,191.6861,191.5266,191.562,8128.0
2021-09-21 15:35:00,216.03,216.07,215.82,215.82,8329.0,191.5266,191.562,191.3404,191.3404,8329.0
2021-09-21 15:40:00,215.82,216.03,215.76,215.93,11709.0,191.3404,191.5266,191.2872,191.4379,11709.0
2021-09-21 15:45:00,215.93,215.93,215.53,215.56,13080.0,191.4379,191.4379,191.0833,191.1099,13080.0
2021-09-21 15:50:00,215.59,216.09,215.59,215.87,36900.0,191.1365,191.5797,191.1365,191.3847,36900.0
2021-09-21 15:55:00,215.69,215.78,215.26,215.27,69733.0,191.2251,191.3049,190.8439,190.8528,69733.0
2021-09-22 09:30:00,216.56,216.56,214.71,214.71,39957.0,191.9964,191.9964,190.3563,190.3563,39957.0
2021-09-22 09:35:00,214.66,214.88,214.18,214.26,15157.0,190.3119,190.507,189.8864,189.9573,15157.0
2021-09-22 09:40:00,214.3,214.4,213.85,214.04,12902.0,189.9928,190.0814,189.5938,189.7623,12902.0
2021-09-22 09:45:00,214.01,214.52,214.01,214.25,9452.0,189.7357,190.1878,189.7357,189.9485,9452.0
2021-09-22 09:50:00,214.19,214.72,214.07,214.64,6760.0,189.8953,190.3651,189.7889,190.2942,6760.0
2021-09-22 09:55:00,214.72,214.99,214.19,214.99,12278.0,190.3651,190.6045,189.8953,190.6045,12278.0
2021-09-22 10:00:00,214.9,215.28,214.62,215.25,4859.0,190.5247,190.8616,190.2765,190.835,4859.0
2021-09-22 10:05:00,215.3,215.6,215.2,215.27,12647.0,190.8794,191.1453,190.7907,190.8528,12647.0
2021-09-22 10:10:00,215.3,215.36,215.05,215.24,8141.0,190.8794,190.9325,190.6577,190.8262,8141.0
2021-09-22 10:15:00,215.4,215.62,215.35,215.62,9708.0,190.968,191.1631,190.9237,191.1631,9708.0
2021-09-22 10:20:00,215.68,215.78,215.49,215.49,5533.0,191.2163,191.3049,191.0478,191.0478,5533.0
2021-09-22 10:25:00,215.46,215.61,215.19,215.47,11926.0,191.0212,191.1542,190.7818,191.0301,11926.0
2021-09-22 10:30:00,215.49,215.55,215.15,215.32,10096.0,191.0478,191.101,190.7464,190.8971,10096.0
2021-09-22 10:35:00,215.25,215.41,215.12,215.21,6900.0,190.835,190.9769,190.7198,190.7996,6900.0
2021-09-22 10:40:00,215.18,215.21,214.9,215.03,4624.0,190.773,190.7996,190.5247,190.64,4624.0
2021-09-22 10:45:00,215.1,215.19,214.73,215.02,7356.0,190.702,190.7818,190.374,190.6311,7356.0
2021-09-22 10:50:00,215.04,215.14,214.85,215.09,29762.0,190.6488,190.7375,190.4804,190.6932,29762.0
2021-09-22 10:55:00,215.15,215.48,215.15,215.47,8564.0,190.7464,191.0389,190.7464,191.0301,8564.0
2021-09-22 11:00:00,215.48,215.79,215.38,215.41,18856.0,191.0389,191.3138,190.9503,190.9769,18856.0
2021-09-22 11:05:00,215.42,215.5,215.2,215.35,10684.0,190.9857,191.0567,190.7907,190.9237,10684.0
2021-09-22 11:10:00,215.36,215.36,215.17,215.18,8205.0,190.9325,190.9325,190.7641,190.773,8205.0
2021-09-22 11:15:00,215.13,215.25,215.08,215.19,6686.0,190.7286,190.835,190.6843,190.7818,6686.0
2021-09-22 11:20:00,215.15,215.34,215.1,215.29,6783.0,190.7464,190.9148,190.702,190.8705,6783.0
2021-09-22 11:25:00,215.26,215.28,214.88,215.06,14148.0,190.8439,190.8616,190.507,190.6666,14148.0
2021-09-22 11:30:00,215.09,215.3,215.0,215.22,6562.0,190.6932,190.8794,190.6134,190.8084,6562.0
2021-09-22 11:35:00,215.27,215.7,215.19,215.65,11112.0,190.8528,191.234,190.7818,191.1897,11112.0
2021-09-22 11:40:00,215.8,215.83,215.6,215.7,15914.0,191.3226,191.3492,191.1453,191.234,15914.0
2021-09-22 11:45:00,215.63,215.88,215.57,215.73,13543.0,191.1719,191.3936,191.1187,191.2606,13543.0
2021-09-22 11:50:00,215.76,216.04,215.45,215.69,17077.0,191.2872,191.5354,191.0123,191.2251,17077.0
2021-09-22 11:55:00,215.72,215.87,215.55,215.58,5516.0,191.2517,191.3847,191.101,191.1276,5516.0
2021-09-22 12:00:00,215.53,215.54,215.37,215.37,5894.0,191.0833,191.0921,190.9414,190.9414,5894.0
2021-09-22 12:05:00,215.44,215.47,215.32,215.41,4950.0,191.0035,191.0301,190.8971,190.9769,4950.0
2021-09-22 12:10:00,215.46,215.56,215.33,215.33,5599.0,191.0212,191.1099,190.906,190.906,5599.0
2021-09-22 12:15:00,215.34,215.51,215.32,215.35,7442.0,190.9148,191.0655,190.8971,190.9237,7442.0
2021-09-22 12:20:00,215.35,215.58,215.32,215.39,14886.0,190.9237,191.1276,190.8971,190.9591,14886.0
2021-09-22 12:25:00,215.4,215.5,215.25,215.29,15840.0,190.968,191.0567,190.835,190.8705,15840.0
2021-09-22 12:30:00,215.35,215.39,215.22,215.27,10704.0,190.9237,190.9591,190.8084,190.8528,10704.0
2021-09-22 12:35:00,215.3,215.3,215.08,215.08,10933.0,190.8794,190.8794,190.6843,190.6843,10933.0
2021-09-22 12:40:00,215.07,215.21,215.05,215.08,8235.0,190.6754,190.7996,190.6577,190.6843,8235.0
2021-09-22 12:45:00,215.12,215.15,214.97,215.01,8507.0,190.7198,190.7464,190.5868,190.6222,8507.0
2021-09-22 12:50:00,214.99,215.16,214.98,215.05,3948.0,190.6045,190.7552,190.5957,190.6577,3948.0
2021-09-22 12:55:00,215.08,215.08,214.82,214.87,7644.0,190.6843,190.6843,190.4538,190.4981,7644.0
2021-09-22 13:00:00,214.87,214.95,214.85,214.91,6237.0,190.4981,190.5691,190.4804,190.5336,6237.0
2021-09-22 13:05:00,214.95,215.01,214.81,214.81,4766.0,190.5691,190.6222,190.4449,190.4449,4766.0
2021-09-22 13:10:00,214.86,214.86,214.61,214.63,13028.0,190.4893,190.4893,190.2676,190.2854,13028.0
2021-09-22 13:15:00,214.69,214.82,214.61,214.7,12879.0,190.3385,190.4538,190.2676,190.3474,12879.0
2021-09-22 13:20:00,214.66,214.68,214.42,214.44,12152.0,190.3119,190.3297,190.0992,190.1169,12152.0
2021-09-22 13:25:00,214.44,214.44,214.09,214.17,15050.0,190.1169,190.1169,189.8066,189.8775,15050.0
2021-09-22 13:30:00,214.16,214.36,214.09,214.24,10150.0,189.8687,190.046,189.8066,189.9396,10150.0
2021-09-22 13:35:00,214.17,214.2,214.02,214.12,7886.0,189.8775,189.9041,189.7445,189.8332,7886.0
2021-09-22 13:40:00,214.12,214.12,213.91,213.98,14219.0,189.8332,189.8332,189.647,189.7091,14219.0
2021-09-22 13:45:00,213.93,214.1,213.85,213.94,18296.0,189.6647,189.8155,189.5938,189.6736,18296.0
2021-09-22 13:50:00,214.0,214.05,213.79,213.91,15206.0,189.7268,189.7711,189.5406,189.647,15206.0
2021-09-22 13:55:00,213.89,214.08,213.76,214.08,20413.0,189.6293,189.7977,189.514,189.7977,20413.0
2021-09-22 14:00:00,213.95,215.05,213.66,214.89,24984.0,189.6825,190.6577,189.4254,190.5159,24984.0
2021-09-22 14:05:00,215.04,215.2,214.37,214.66,16831.0,190.6488,190.7907,190.0548,190.3119,16831.0
2021-09-22 14:10:00,214.66,215.05,214.62,214.98,11386.0,190.3119,190.6577,190.2765,190.5957,11386.0
2021-09-22 14:15:00,215.01,215.32,214.92,214.92,21749.0,190.6222,190.8971,190.5425,190.5425,21749.0
2021-09-22 14:20:00,214.96,215.0,214.67,214.74,29931.0,190.5779,190.6134,190.3208,190.3829,29931.0
2021-09-22 14:25:00,214.77,214.94,214.63,214.84,13460.0,190.4095,190.5602,190.2854,190.4715,13460.0
2021-09-22 14:30:00,214.78,214.9,214.65,214.79,12571.0,190.4183,190.5247,190.3031,190.4272,12571.0
2021-09-22 14:35:00,214.83,214.88,214.25,214.33,16332.0,190.4627,190.507,189.9485,190.0194,16332.0
2021-09-22 14:40:00,214.26,214.53,213.94,214.32,17146.0,189.9573,190.1967,189.6736,190.0105,17146.0
2021-09-22 14:45:00,214.28,214.38,214.04,214.06,26032.0,189.975,190.0637,189.7623,189.78,26032.0
2021-09-22 14:50:00,214.04,214.34,213.9,214.34,15130.0,189.7623,190.0282,189.6382,190.0282,15130.0
2021-09-22 14:55:00,214.27,214.27,213.91,213.94,16549.0,189.9662,189.9662,189.647,189.6736,16549.0
2021-09-22 15:00:00,213.92,214.05,213.79,213.94,15922.0,189.6559,189.7711,189.5406,189.6736,15922.0
2021-09-22 15:05:00,213.98,214.09,213.82,214.05,16913.0,189.7091,189.8066,189.5672,189.7711,16913.0
2021-09-22 15:10:00,214.03,214.37,213.96,214.27,31102.0,189.7534,190.0548,189.6913,189.9662,31102.0
2021-09-22 15:15:00,214.26,214.51,214.2,214.5,32046.0,189.9573,190.179,189.9041,190.1701,32046.0
2021-09-22 15:20:00,214.55,214.79,214.46,214.61,19754.0,190.2144,190.4272,190.1346,190.2676,19754.0
2021-09-22 15:25:00,214.58,214.63,214.24,214.24,18205.0,190.241,190.2854,189.9396,189.9396,18205.0
2021-09-22 15:30:00,214.27,214.27,213.75,213.84,29061.0,189.9662,189.9662,189.5052,189.585,29061.0
2021-09-22 15:35:00,213.8,214.24,213.79,214.2,26467.0,189.5495,189.9396,189.5406,189.9041,26467.0
2021-09-22 15:40:00,214.24,214.28,213.91,214.03,34162.0,189.9396,189.975,189.647,189.7534,34162.0
2021-09-22 15:45:00,213.99,214.35,213.99,214.08,29284.0,189.7179,190.0371,189.7179,189.7977,29284.0
2021-09-22 15:50:00,214.02,214.22,213.9,213.98,62395.0,189.7445,189.9219,189.6382,189.7091,62395.0
2021-09-22 15:55:00,214.0,214.0,213.46,213.64,128434.0,189.7268,189.7268,189.2481,189.4076,128434.0
2021-09-23 09:30:00,212.56,213.55,212.3,213.37,68511.0,188.4501,189.3279,188.2196,189.1683,68511.0
2021-09-23 09:35:00,213.48,214.25,213.48,214.13,18137.0,189.2658,189.9485,189.2658,189.8421,18137.0
2021-09-23 09:40:00,214.24,214.7,214.13,214.29,7983.0,189.9396,190.3474,189.8421,189.9839,7983.0
2021-09-23 09:45:00,214.3,214.6,214.13,214.36,12690.0,189.9928,190.2588,189.8421,190.046,12690.0
2021-09-23 09:50:00,214.4,214.62,214.17,214.23,11775.0,190.0814,190.2765,189.8775,189.9307,11775.0
2021-09-23 09:55:00,214.16,214.49,214.02,214.05,13322.0,189.8687,190.1612,189.7445,189.7711,13322.0
2021-09-23 10:00:00,214.1,215.06,214.02,214.88,14845.0,189.8155,190.6666,189.7445,190.507,14845.0
2021-09-23 10:05:00,214.8,214.8,214.26,214.3,20385.0,190.4361,190.4361,189.9573,189.9928,20385.0
2021-09-23 10:10:00,214.35,214.42,214.07,214.39,24880.0,190.0371,190.0992,189.7889,190.0726,24880.0
2021-09-23 10:15:00,214.57,214.57,213.74,213.93,13448.0,190.2322,190.2322,189.4963,189.6647,13448.0
2021-09-23 10:20:00,213.93,214.12,213.86,213.87,14718.0,189.6647,189.8332,189.6027,189.6116,14718.0
2021-09-23 10:25:00,213.88,214.21,213.87,213.97,17481.0,189.6204,189.913,189.6116,189.7002,17481.0
2021-09-23 10:30:00,213.95,214.12,213.69,214.07,14008.0,189.6825,189.8332,189.452,189.7889,14008.0
2021-09-23 10:35:00,214.06,214.47,214.06,214.35,9517.0,189.78,190.1435,189.78,190.0371,9517.0
2021-09-23 10:40:00,214.39,214.49,214.22,214.22,11179.0,190.0726,190.1612,189.9219,189.9219,11179.0
2021-09-23 10:45:00,214.15,214.29,214.07,214.27,12995.0,189.8598,189.9839,189.7889,189.9662,12995.0
2021-09-23 10:50:00,214.25,214.57,214.24,214.34,13958.0,189.9485,190.2322,189.9396,190.0282,13958.0
2021-09-23 10:55:00,214.36,214.55,214.36,214.45,8124.0,190.046,190.2144,190.046,190.1258,8124.0
2021-09-23 11:00:00,214.4,214.43,213.95,213.95,9836.0,190.0814,190.108,189.6825,189.6825,9836.0
2021-09-23 11:05:00,214.03,214.28,213.94,214.23,17889.0,189.7534,189.975,189.6736,189.9307,17889.0
2021-09-23 11:10:00,214.32,214.54,214.27,214.42,10068.0,190.0105,190.2056,189.9662,190.0992,10068.0
2021-09-23 11:15:00,214.49,214.49,214.01,214.01,10281.0,190.1612,190.1612,189.7357,189.7357,10281.0
2021-09-23 11:20:00,214.1,214.12,213.98,214.04,4969.0,189.8155,189.8332,189.7091,189.7623,4969.0
2021-09-23 11:25:00,214.0,214.12,213.9,214.0,7879.0,189.7268,189.8332,189.6382,189.7268,7879.0
2021-09-23 11:30:00,213.95,214.25,213.92,214.09,12616.0,189.6825,189.9485,189.6559,189.8066,12616.0
2021-09-23 11:35:00,214.14,214.31,214.05,214.31,10051.0,189.8509,190.0016,189.7711,190.0016,10051.0
2021-09-23 11:40:00,214.35,214.49,214.21,214.28,22431.0,190.0371,190.1612,189.913,189.975,22431.0
2021-09-23 11:45:00,214.23,214.54,214.23,214.54,80179.0,189.9307,190.2056,189.9307,190.2056,80179.0
2021-09-23 11:50:00,214.5,214.56,214.3,214.4,10293.0,190.1701,190.2233,189.9928,190.0814,10293.0
2021-09-23 11:55:00,214.48,214.66,214.41,214.66,5710.0,190.1524,190.3119,190.0903,190.3119,5710.0
2021-09-23 12:00:00,214.62,214.75,214.25,214.3,11244.0,190.2765,190.3917,189.9485,189.9928,11244.0
2021-09-23 12:05:00,214.31,214.41,214.1,214.11,6413.0,190.0016,190.0903,189.8155,189.8243,6413.0
2021-09-23 12:10:00,214.19,214.44,214.19,214.22,5539.0,189.8953,190.1169,189.8953,189.9219,5539.0
2021-09-23 12:15:00,214.23,214.4,214.18,214.32,4146.0,189.9307,190.0814,189.8864,190.0105,4146.0
2021-09-23 12:20:00,214.38,214.39,214.11,214.11,6192.0,190.0637,190.0726,189.8243,189.8243,6192.0
2021-09-23 12:25:00,214.11,214.27,214.06,214.23,3721.0,189.8243,189.9662,189.78,189.9307,3721.0
2021-09-23 12:30:00,214.2,214.56,214.19,214.53,24784.0,189.9041,190.2233,189.8953,190.1967,24784.0
2021-09-23 12:35:00,214.55,214.64,214.44,214.5,8531.0,190.2144,190.2942,190.1169,190.1701,8531.0
2021-09-23 12:40:00,214.51,214.57,214.31,214.4,4294.0,190.179,190.2322,190.0016,190.0814,4294.0
2021-09-23 12:45:00,214.35,214.49,214.27,214.45,5818.0,190.0371,190.1612,189.9662,190.1258,5818.0
2021-09-23 12:50:00,214.48,214.57,214.47,214.53,3201.0,190.1524,190.2322,190.1435,190.1967,3201.0
2021-09-23 12:55:00,214.5,214.52,214.38,214.38,4068.0,190.1701,190.1878,190.0637,190.0637,4068.0
2021-09-23 13:00:00,214.42,214.48,214.34,214.45,10078.0,190.0992,190.1524,190.0282,190.1258,10078.0
2021-09-23 13:05:00,214.44,214.78,214.44,214.78,4928.0,190.1169,190.4183,190.1169,190.4183,4928.0
2021-09-23 13:10:00,214.74,214.75,214.58,214.7,9484.0,190.3829,190.3917,190.241,190.3474,9484.0
2021-09-23 13:15:00,214.7,214.88,214.67,214.87,11427.0,190.3474,190.507,190.3208,190.4981,11427.0
2021-09-23 13:20:00,214.86,214.96,214.77,214.93,8632.0,190.4893,190.5779,190.4095,190.5513,8632.0
2021-09-23 13:25:00,214.89,214.89,214.69,214.72,13289.0,190.5159,190.5159,190.3385,190.3651,13289.0
2021-09-23 13:30:00,214.75,215.09,214.75,215.0,13960.0,190.3917,190.6932,190.3917,190.6134,13960.0
2021-09-23 13:35:00,215.0,215.0,214.81,214.89,7005.0,190.6134,190.6134,190.4449,190.5159,7005.0
2021-09-23 13:40:00,214.92,214.94,214.76,214.94,11013.0,190.5425,190.5602,190.4006,190.5602,11013.0
2021-09-23 13:45:00,214.9,214.9,214.74,214.82,8132.0,190.5247,190.5247,190.3829,190.4538,8132.0
2021-09-23 13:50:00,214.8,215.05,214.76,215.05,15451.0,190.4361,190.6577,190.4006,190.6577,15451.0
2021-09-23 13:55:00,215.04,215.08,214.96,214.99,10845.0,190.6488,190.6843,190.5779,190.6045,10845.0
2021-09-23 14:00:00,214.97,215.04,214.89,214.94,6827.0,190.5868,190.6488,190.5159,190.5602,6827.0
2021-09-23 14:05:00,214.96,214.96,214.73,214.73,4756.0,190.5779,190.5779,190.374,190.374,4756.0
2021-09-23 14:10:00,214.73,214.75,214.44,214.61,10412.0,190.374,190.3917,190.1169,190.2676,10412.0
2021-09-23 14:15:00,214.64,214.66,214.51,214.51,4200.0,190.2942,190.3119,190.179,190.179,4200.0
2021-09-23 14:20:00,214.53,214.62,214.5,214.62,5609.0,190.1967,190.2765,190.1701,190.2765,5609.0
2021-09-23 14:25:00,214.5,214.8,214.5,214.62,12227.0,190.1701,190.4361,190.1701,190.2765,12227.0
2021-09-23 14:30:00,214.71,214.81,214.69,214.74,7060.0,190.3563,190.4449,190.3385,190.3829,7060.0
2021-09-23 14:35:00,214.69,214.95,214.58,214.82,16871.0,190.3385,190.5691,190.241,190.4538,16871.0
2021-09-23 14:40:00,214.8,214.87,214.73,214.87,5490.0,190.4361,190.4981,190.374,190.4981,5490.0
2021-09-23 14:45:00,214.9,214.9,214.69,214.78,4737.0,190.5247,190.5247,190.3385,190.4183,4737.0
2021-09-23 14:50:00,214.75,214.97,214.75,214.89,14097.0,190.3917,190.5868,190.3917,190.5159,14097.0
2021-09-23 14:55:00,214.89,215.07,214.85,214.98,12516.0,190.5159,190.6754,190.4804,190.5957,12516.0
2021-09-23 15:00:00,215.05,215.17,214.98,215.17,7113.0,190.6577,190.7641,190.5957,190.7641,7113.0
2021-09-23 15:05:00,215.16,215.18,215.09,215.09,7034.0,190.7552,190.773,190.6932,190.6932,7034.0
2021-09-23 15:10:00,215.07,215.12,214.9,214.9,12043.0,190.6754,190.7198,190.5247,190.5247,12043.0
2021-09-23 15:15:00,214.93,215.1,214.92,215.08,11438.0,190.5513,190.702,190.5425,190.6843,11438.0
2021-09-23 15:20:00,215.1,215.25,215.09,215.15,15144.0,190.702,190.835,190.6932,190.7464,15144.0
2021-09-23 15:25:00,215.22,215.35,215.11,215.35,11416.0,190.8084,190.9237,190.7109,190.9237,11416.0
2021-09-23 15:30:00,215.35,215.44,215.21,215.44,18231.0,190.9237,191.0035,190.7996,191.0035,18231.0
2021-09-23 15:35:00,215.45,215.5,215.32,215.5,12520.0,191.0123,191.0567,190.8971,191.0567,12520.0
2021-09-23 15:40:00,215.53,215.56,215.25,215.31,17455.0,191.0833,191.1099,190.835,190.8882,17455.0
2021-09-23 15:45:00,215.31,215.37,215.15,215.21,16144.0,190.8882,190.9414,190.7464,190.7996,16144.0
2021-09-23 15:50:00,215.18,215.41,215.06,215.21,31048.0,190.773,190.9769,190.6666,190.7996,31048.0
2021-09-23 15:55:00,215.13,215.19,214.88,215.09,62985.0,190.7286,190.7818,190.507,190.6932,62985.0
2021-09-24 09:30:00,215.05,215.53,214.13,214.16,44285.0,190.6577,191.0833,189.8421,189.8687,44285.0
2021-09-24 09:35:00,214.15,214.56,213.86,214.08,26107.0,189.8598,190.2233,189.6027,189.7977,26107.0
2021-09-24 09:40:00,214.05,214.46,213.74,213.77,34413.0,189.7711,190.1346,189.4963,189.5229,34413.0
2021-09-24 09:45:00,213.89,214.75,213.71,214.64,22263.0,189.6293,190.3917,189.4697,190.2942,22263.0
2021-09-24 09:50:00,214.73,214.77,213.85,214.03,20166.0,190.374,190.4095,189.5938,189.7534,20166.0
2021-09-24 09:55:00,214.24,214.45,214.06,214.36,19717.0,189.9396,190.1258,189.78,190.046,19717.0
2021-09-24 10:00:00,214.47,214.7,214.34,214.34,26425.0,190.1435,190.3474,190.0282,190.0282,26425.0
2021-09-24 10:05:00,214.41,214.45,213.89,213.92,16574.0,190.0903,190.1258,189.6293,189.6559,16574.0
2021-09-24 10:10:00,213.95,214.31,213.79,214.25,14359.0,189.6825,190.0016,189.5406,189.9485,14359.0
2021-09-24 10:15:00,214.33,214.5,214.26,214.39,14771.0,190.0194,190.1701,189.9573,190.0726,14771.0
2021-09-24 10:20:00,214.49,214.51,214.32,214.44,11145.0,190.1612,190.179,190.0105,190.1169,11145.0
2021-09-24 10:25:00,214.53,214.81,214.08,214.08,14364.0,190.1967,190.4449,189.7977,189.7977,14364.0
2021-09-24 10:30:00,214.1,214.45,213.96,214.35,10549.0,189.8155,190.1258,189.6913,190.0371,10549.0
2021-09-24 10:35:00,214.43,214.44,214.22,214.23,10544.0,190.108,190.1169,189.9219,189.9307,10544.0
2021-09-24 10:40:00,214.22,214.4,214.04,214.04,10315.0,189.9219,190.0814,189.7623,189.7623,10315.0
2021-09-24 10:45:00,214.07,214.2,213.85,214.14,10223.0,189.7889,189.9041,189.5938,189.8509,10223.0
2021-09-24 10:50:00,214.18,214.18,213.86,213.99,11499.0,189.8864,189.8864,189.6027,189.7179,11499.0
2021-09-24 10:55:00,213.99,214.1,213.85,213.86,8572.0,189.7179,189.8155,189.5938,189.6027,8572.0
2021-09-24 11:00:00,213.86,214.18,213.81,214.13,7459.0,189.6027,189.8864,189.5584,189.8421,7459.0
2021-09-24 11:05:00,214.16,214.25,214.03,214.22,7999.0,189.8687,189.9485,189.7534,189.9219,7999.0
2021-09-24 11:10:00,214.16,214.36,214.16,214.35,3237.0,189.8687,190.046,189.8687,190.0371,3237.0
2021-09-24 11:15:00,214.3,214.3,214.13,214.24,5953.0,189.9928,189.9928,189.8421,189.9396,5953.0
2021-09-24 11:20:00,214.2,214.24,213.93,213.95,5312.0,189.9041,189.9396,189.6647,189.6825,5312.0
2021-09-24 11:25:00,213.99,214.0,213.75,213.8,9147.0,189.7179,189.7268,189.5052,189.5495,9147.0
2021-09-24 11:30:00,213.78,213.85,213.65,213.85,6207.0,189.5318,189.5938,189.4165,189.5938,6207.0
2021-09-24 11:35:00,213.85,213.85,213.58,213.64,6940.0,189.5938,189.5938,189.3544,189.4076,6940.0
2021-09-24 11:40:00,213.7,213.7,213.47,213.48,7949.0,189.4608,189.4608,189.2569,189.2658,7949.0
2021-09-24 11:45:00,213.5,213.71,213.42,213.7,5886.0,189.2835,189.4697,189.2126,189.4608,5886.0
2021-09-24 11:50:00,213.69,213.84,213.68,213.79,5931.0,189.452,189.585,189.4431,189.5406,5931.0
2021-09-24 11:55:00,213.8,213.8,213.5,213.53,7027.0,189.5495,189.5495,189.2835,189.3101,7027.0
2021-09-24 12:00:00,213.56,213.56,213.36,213.4,6417.0,189.3367,189.3367,189.1594,189.1949,6417.0
2021-09-24 12:05:00,213.44,213.48,213.3,213.45,8390.0,189.2303,189.2658,189.1062,189.2392,8390.0
2021-09-24 12:10:00,213.55,213.71,213.53,213.66,4453.0,189.3279,189.4697,189.3101,189.4254,4453.0
2021-09-24 12:15:00,213.67,213.73,213.6,213.73,4973.0,189.4342,189.4874,189.3722,189.4874,4973.0
2021-09-24 12:20:00,213.76,213.86,213.7,213.7,18395.0,189.514,189.6027,189.4608,189.4608,18395.0
2021-09-24 12:25:00,213.68,213.68,213.45,213.48,8752.0,189.4431,189.4431,189.2392,189.2658,8752.0
2021-09-24 12:30:00,213.41,213.46,213.31,213.32,4440.0,189.2037,189.2481,189.1151,189.1239,4440.0
2021-09-24 12:35:00,213.31,213.4,213.23,213.37,5021.0,189.1151,189.1949,189.0441,189.1683,5021.0
2021-09-24 12:40:00,213.44,213.48,213.37,213.44,3672.0,189.2303,189.2658,189.1683,189.2303,3672.0
2021-09-24 12:45:00,213.4,213.4,213.27,213.38,7568.0,189.1949,189.1949,189.0796,189.1771,7568.0
2021-09-24 12:50:00,213.35,213.35,213.2,213.3,9015.0,189.1505,189.1505,189.0176,189.1062,9015.0
2021-09-24 12:55:00,213.29,213.42,213.28,213.36,9514.0,189.0973,189.2126,189.0885,189.1594,9514.0
2021-09-24 13:00:00,213.35,213.46,213.32,213.43,10961.0,189.1505,189.2481,189.1239,189.2215,10961.0
2021-09-24 13:05:00,213.41,213.61,213.35,213.53,12090.0,189.2037,189.381,189.1505,189.3101,12090.0
2021-09-24 13:10:00,213.54,213.54,213.29,213.34,11038.0,189.319,189.319,189.0973,189.1417,11038.0
2021-09-24 13:15:00,213.37,213.44,213.34,213.43,8490.0,189.1683,189.2303,189.1417,189.2215,8490.0
2021-09-24 13:20:00,213.41,213.49,213.39,213.45,5624.0,189.2037,189.2747,189.186,189.2392,5624.0
2021-09-24 13:25:00,213.41,213.52,213.4,213.5,6429.0,189.2037,189.3013,189.1949,189.2835,6429.0
2021-09-24 13:30:00,213.5,213.5,213.37,213.37,9391.0,189.2835,189.2835,189.1683,189.1683,9391.0
2021-09-24 13:35:00,213.33,213.41,213.21,213.41,7974.0,189.1328,189.2037,189.0264,189.2037,7974.0
2021-09-24 13:40:00,213.4,213.59,213.4,213.59,4573.0,189.1949,189.3633,189.1949,189.3633,4573.0
2021-09-24 13:45:00,213.57,213.72,213.56,213.69,14333.0,189.3456,189.4786,189.3367,189.452,14333.0
2021-09-24 13:50:00,213.69,213.77,213.68,213.68,13980.0,189.452,189.5229,189.4431,189.4431,13980.0
2021-09-24 13:55:00,213.65,213.68,213.38,213.46,9866.0,189.4165,189.4431,189.1771,189.2481,9866.0
2021-09-24 14:00:00,213.49,213.53,213.41,213.44,22321.0,189.2747,189.3101,189.2037,189.2303,22321.0
2021-09-24 14:05:00,213.44,213.62,213.43,213.48,6063.0,189.2303,189.3899,189.2215,189.2658,6063.0
2021-09-24 14:10:00,213.51,213.57,213.39,213.48,11855.0,189.2924,189.3456,189.186,189.2658,11855.0
2021-09-24 14:15:00,213.48,213.66,213.47,213.64,5752.0,189.2658,189.4254,189.2569,189.4076,5752.0
2021-09-24 14:20:00,213.65,213.76,213.65,213.71,7913.0,189.4165,189.514,189.4165,189.4697,7913.0
2021-09-24 14:25:00,213.66,213.82,213.66,213.8,7045.0,189.4254,189.5672,189.4254,189.5495,7045.0
2021-09-24 14:30:00,213.78,213.79,213.69,213.73,5841.0,189.5318,189.5406,189.452,189.4874,5841.0
2021-09-24 14:35:00,213.73,213.77,213.68,213.7,17597.0,189.4874,189.5229,189.4431,189.4608,17597.0
2021-09-24 14:40:00,213.71,213.9,213.7,213.86,8817.0,189.4697,189.6382,189.4608,189.6027,8817.0
2021-09-24 14:45:00,213.83,213.97,213.83,213.96,11533.0,189.5761,189.7002,189.5761,189.6913,11533.0
2021-09-24 14:50:00,213.96,214.07,213.95,214.06,14561.0,189.6913,189.7889,189.6825,189.78,14561.0
2021-09-24 14:55:00,214.06,214.08,213.97,214.0,9751.0,189.78,189.7977,189.7002,189.7268,9751.0
2021-09-24 15:00:00,214.0,214.04,213.88,213.98,44254.0,189.7268,189.7623,189.6204,189.7091,44254.0
2021-09-24 15:05:00,213.97,213.97,213.75,213.75,9532.0,189.7002,189.7002,189.5052,189.5052,9532.0
2021-09-24 15:10:00,213.76,213.8,213.66,213.72,12671.0,189.514,189.5495,189.4254,189.4786,12671.0
2021-09-24 15:15:00,213.72,213.97,213.72,213.95,12776.0,189.4786,189.7002,189.4786,189.6825,12776.0
2021-09-24 15:20:00,213.92,214.05,213.86,213.95,15805.0,189.6559,189.7711,189.6027,189.6825,15805.0
2021-09-24 15:25:00,213.99,214.04,213.82,213.85,11811.0,189.7179,189.7623,189.5672,189.5938,11811.0
2021-09-24 15:30:00,213.81,213.9,213.74,213.86,15791.0,189.5584,189.6382,189.4963,189.6027,15791.0
2021-09-24 15:35:00,213.87,214.04,213.85,214.01,33875.0,189.6116,189.7623,189.5938,189.7357,33875.0
2021-09-24 15:40:00,214.01,214.17,214.0,214.16,15053.0,189.7357,189.8775,189.7268,189.8687,15053.0
2021-09-24 15:45:00,214.17,214.31,214.15,214.15,30872.0,189.8775,190.0016,189.8598,189.8598,30872.0
2021-09-24 15:50:00,214.06,214.13,213.69,213.71,46971.0,189.78,189.8421,189.452,189.4697,46971.0
2021-09-24 15:55:00,213.7,213.76,213.49,213.62,79114.0,189.4608,189.514,189.2747,189.3899,79114.0
2021-09-27 09:30:00,213.08,213.5,212.83,213.3,43383.0,188.9112,189.2835,188.6895,189.1062,43383.0
2021-09-27 09:35:00,213.26,213.5,212.69,212.86,24011.0,189.0707,189.2835,188.5654,188.7161,24011.0
2021-09-27 09:40:00,213.11,213.91,213.06,213.83,15147.0,188.9378,189.647,188.8934,189.5761,15147.0
2021-09-27 09:45:00,213.62,214.01,213.47,213.49,11170.0,189.3899,189.7357,189.2569,189.2747,11170.0
2021-09-27 09:50:00,213.42,213.63,213.2,213.37,6999.0,189.2126,189.3988,189.0176,189.1683,6999.0
2021-09-27 09:55:00,213.49,214.03,213.36,213.83,12203.0,189.2747,189.7534,189.1594,189.5761,12203.0
2021-09-27 10:00:00,213.79,213.79,213.34,213.44,15630.0,189.5406,189.5406,189.1417,189.2303,15630.0
2021-09-27 10:05:00,213.51,213.52,213.06,213.2,8984.0,189.2924,189.3013,188.8934,189.0176,8984.0
2021-09-27 10:10:00,213.36,214.0,213.36,213.74,7844.0,189.1594,189.7268,189.1594,189.4963,7844.0
2021-09-27 10:15:00,213.81,214.25,213.68,214.24,8147.0,189.5584,189.9485,189.4431,189.9396,8147.0
2021-09-27 10:20:00,214.38,214.95,214.18,214.34,36786.0,190.0637,190.5691,189.8864,190.0282,36786.0
2021-09-27 10:25:00,214.4,214.41,213.76,213.85,9050.0,190.0814,190.0903,189.514,189.5938,9050.0
2021-09-27 10:30:00,213.86,214.31,213.83,214.27,8863.0,189.6027,190.0016,189.5761,189.9662,8863.0
2021-09-27 10:35:00,214.23,214.27,214.08,214.25,5240.0,189.9307,189.9662,189.7977,189.9485,5240.0
2021-09-27 10:40:00,214.38,214.45,214.1,214.12,4737.0,190.0637,190.1258,189.8155,189.8332,4737.0
2021-09-27 10:45:00,214.04,214.15,213.85,213.95,6353.0,189.7623,189.8598,189.5938,189.6825,6353.0
2021-09-27 10:50:00,213.93,213.95,213.8,213.8,6217.0,189.6647,189.6825,189.5495,189.5495,6217.0
2021-09-27 10:55:00,213.83,213.83,213.54,213.75,7377.0,189.5761,189.5761,189.319,189.5052,7377.0
2021-09-27 11:00:00,213.72,213.96,213.59,213.96,7295.0,189.4786,189.6913,189.3633,189.6913,7295.0
2021-09-27 11:05:00,214.05,214.09,213.53,213.53,4393.0,189.7711,189.8066,189.3101,189.3101,4393.0
2021-09-27 11:10:00,213.44,213.87,213.44,213.7,7537.0,189.2303,189.6116,189.2303,189.4608,7537.0
2021-09-27 11:15:00,213.69,213.82,213.51,213.51,8853.0,189.452,189.5672,189.2924,189.2924,8853.0
2021-09-27 11:20:00,213.59,213.67,213.25,213.3,11399.0,189.3633,189.4342,189.0619,189.1062,11399.0
2021-09-27 11:25:00,213.3,213.48,213.23,213.43,6970.0,189.1062,189.2658,189.0441,189.2215,6970.0
2021-09-27 11:30:00,213.41,213.56,213.39,213.53,6674.0,189.2037,189.3367,189.186,189.3101,6674.0
2021-09-27 11:35:00,213.48,213.58,213.37,213.52,3546.0,189.2658,189.3544,189.1683,189.3013,3546.0
2021-09-27 11:40:00,213.53,213.58,213.13,213.28,9658.0,189.3101,189.3544,188.9555,189.0885,9658.0
2021-09-27 11:45:00,213.23,213.23,213.03,213.1,7297.0,189.0441,189.0441,188.8668,188.9289,7297.0
2021-09-27 11:50:00,213.12,213.38,213.06,213.29,9051.0,188.9466,189.1771,188.8934,189.0973,9051.0
2021-09-27 11:55:00,213.23,213.54,213.17,213.54,6014.0,189.0441,189.319,188.991,189.319,6014.0
2021-09-27 12:00:00,213.48,213.58,213.39,213.46,15148.0,189.2658,189.3544,189.186,189.2481,15148.0
2021-09-27 12:05:00,213.45,213.67,213.45,213.61,6863.0,189.2392,189.4342,189.2392,189.381,6863.0
2021-09-27 12:10:00,213.65,213.8,213.62,213.68,7211.0,189.4165,189.5495,189.3899,189.4431,7211.0
2021-09-27 12:15:00,213.65,213.81,213.65,213.81,4400.0,189.4165,189.5584,189.4165,189.5584,4400.0
2021-09-27 12:20:00,213.84,213.84,213.41,213.47,7880.0,189.585,189.585,189.2037,189.2569,7880.0
2021-09-27 12:25:00,213.47,213.68,213.46,213.68,6938.0,189.2569,189.4431,189.2481,189.4431,6938.0
2021-09-27 12:30:00,213.63,213.63,213.39,213.42,14871.0,189.3988,189.3988,189.186,189.2126,14871.0
2021-09-27 12:35:00,213.42,213.47,213.29,213.4,14131.0,189.2126,189.2569,189.0973,189.1949,14131.0
2021-09-27 12:40:00,213.39,213.41,213.24,213.37,7654.0,189.186,189.2037,189.053,189.1683,7654.0
2021-09-27 12:45:00,213.39,213.55,213.21,213.3,6585.0,189.186,189.3279,189.0264,189.1062,6585.0
2021-09-27 12:50:00,213.25,213.27,213.12,213.27,5661.0,189.0619,189.0796,188.9466,189.0796,5661.0
2021-09-27 12:55:00,213.19,213.43,213.17,213.41,3254.0,189.0087,189.2215,188.991,189.2037,3254.0
2021-09-27 13:00:00,213.4,213.73,213.34,213.73,9435.0,189.1949,189.4874,189.1417,189.4874,9435.0
2021-09-27 13:05:00,213.75,213.8,213.62,213.77,8513.0,189.5052,189.5495,189.3899,189.5229,8513.0
2021-09-27 13:10:00,213.73,213.76,213.63,213.69,5524.0,189.4874,189.514,189.3988,189.452,5524.0
2021-09-27 13:15:00,213.7,214.12,213.67,213.97,14649.0,189.4608,189.8332,189.4342,189.7002,14649.0
2021-09-27 13:20:00,213.91,214.0,213.91,213.94,4083.0,189.647,189.7268,189.647,189.6736,4083.0
2021-09-27 13:25:00,213.97,214.0,213.74,213.75,19971.0,189.7002,189.7268,189.4963,189.5052,19971.0
2021-09-27 13:30:00,213.75,213.79,213.63,213.63,8859.0,189.5052,189.5406,189.3988,189.3988,8859.0
2021-09-27 13:35:00,213.63,213.63,213.39,213.59,5359.0,189.3988,189.3988,189.186,189.3633,5359.0
2021-09-27 13:40:00,213.58,213.64,213.36,213.41,6652.0,189.3544,189.4076,189.1594,189.2037,6652.0
2021-09-27 13:45:00,213.37,213.44,213.3,213.35,5340.0,189.1683,189.2303,189.1062,189.1505,5340.0
2021-09-27 13:50:00,213.34,213.58,213.32,213.47,3793.0,189.1417,189.3544,189.1239,189.2569,3793.0
2021-09-27 13:55:00,213.49,213.73,213.49,213.65,10154.0,189.2747,189.4874,189.2747,189.4165,10154.0
2021-09-27 14:00:00,213.71,213.76,213.57,213.57,4576.0,189.4697,189.514,189.3456,189.3456,4576.0
2021-09-27 14:05:00,213.63,213.7,213.57,213.69,9680.0,189.3988,189.4608,189.3456,189.452,9680.0
2021-09-27 14:10:00,213.65,213.76,213.62,213.69,6147.0,189.4165,189.514,189.3899,189.452,6147.0
2021-09-27 14:15:00,213.68,213.69,213.35,213.53,24987.0,189.4431,189.452,189.1505,189.3101,24987.0
2021-09-27 14:20:00,213.51,213.51,213.39,213.44,3243.0,189.2924,189.2924,189.186,189.2303,3243.0
2021-09-27 14:25:00,213.46,213.61,213.42,213.61,2923.0,189.2481,189.381,189.2126,189.381,2923.0
2021-09-27 14:30:00,213.62,213.74,213.6,213.68,5208.0,189.3899,189.4963,189.3722,189.4431,5208.0
2021-09-27 14:35:00,213.68,213.69,213.41,213.44,5133.0,189.4431,189.452,189.2037,189.2303,5133.0
2021-09-27 14:40:00,213.45,213.49,213.36,213.45,4250.0,189.2392,189.2747,189.1594,189.2392,4250.0
2021-09-27 14:45:00,213.49,213.53,213.25,213.26,6633.0,189.2747,189.3101,189.0619,189.0707,6633.0
2021-09-27 14:50:00,213.25,213.36,213.25,213.3,7637.0,189.0619,189.1594,189.0619,189.1062,7637.0
2021-09-27 14:55:00,213.33,213.4,213.25,213.25,9173.0,189.1328,189.1949,189.0619,189.0619,9173.0
2021-09-27 15:00:00,213.23,213.29,213.11,213.25,18410.0,189.0441,189.0973,188.9378,189.0619,18410.0
2021-09-27 15:05:00,213.23,213.31,213.16,213.2,5401.0,189.0441,189.1151,188.9821,189.0176,5401.0
2021-09-27 15:10:00,213.2,213.43,213.2,213.43,6606.0,189.0176,189.2215,189.0176,189.2215,6606.0
2021-09-27 15:15:00,213.4,213.4,213.32,213.39,6269.0,189.1949,189.1949,189.1239,189.186,6269.0
2021-09-27 15:20:00,213.44,213.66,213.44,213.57,6127.0,189.2303,189.4254,189.2303,189.3456,6127.0
2021-09-27 15:25:00,213.54,213.62,213.39,213.6,10153.0,189.319,189.3899,189.186,189.3722,10153.0
2021-09-27 15:30:00,213.62,213.68,213.59,213.65,5475.0,189.3899,189.4431,189.3633,189.4165,5475.0
2021-09-27 15:35:00,213.62,213.63,213.29,213.35,8646.0,189.3899,189.3988,189.0973,189.1505,8646.0
2021-09-27 15:40:00,213.37,213.38,213.2,213.23,12582.0,189.1683,189.1771,189.0176,189.0441,12582.0
2021-09-27 15:45:00,213.26,213.29,213.01,213.13,19278.0,189.0707,189.0973,188.8491,188.9555,19278.0
2021-09-27 15:50:00,213.15,213.29,212.96,213.09,40040.0,188.9732,189.0973,188.8048,188.92,40040.0
2021-09-27 15:55:00,213.01,213.18,212.9,213.11,69657.0,188.8491,188.9998,188.7516,188.9378,69657.0
2021-09-28 09:30:00,212.1,212.53,211.65,212.29,46665.0,188.0423,188.4235,187.6434,188.2108,46665.0
2021-09-28 09:35:00,211.98,212.68,211.76,212.47,7592.0,187.9359,188.5565,187.7409,188.3704,7592.0
2021-09-28 09:40:00,212.41,213.04,212.37,213.04,15510.0,188.3172,188.8757,188.2817,188.8757,15510.0
2021-09-28 09:45:00,212.87,212.97,212.26,212.75,30381.0,188.725,188.8136,188.1842,188.6186,30381.0
2021-09-28 09:50:00,212.79,213.07,212.18,213.06,29471.0,188.6541,188.9023,188.1132,188.8934,29471.0
2021-09-28 09:55:00,213.08,213.44,212.74,213.07,13475.0,188.9112,189.2303,188.6097,188.9023,13475.0
2021-09-28 10:00:00,212.87,213.34,212.75,213.34,38496.0,188.725,189.1417,188.6186,189.1417,38496.0
2021-09-28 10:05:00,213.37,213.82,212.95,213.15,14445.0,189.1683,189.5672,188.7959,188.9732,14445.0
2021-09-28 10:10:00,213.09,213.52,212.99,213.26,17981.0,188.92,189.3013,188.8314,189.0707,17981.0
2021-09-28 10:15:00,213.21,213.75,213.2,213.72,17327.0,189.0264,189.5052,189.0176,189.4786,17327.0
2021-09-28 10:20:00,213.75,213.95,213.4,213.91,17069.0,189.5052,189.6825,189.1949,189.647,17069.0
2021-09-28 10:25:00,213.88,214.76,213.88,214.5,17843.0,189.6204,190.4006,189.6204,190.1701,17843.0
2021-09-28 10:30:00,214.48,214.48,213.81,213.84,13870.0,190.1524,190.1524,189.5584,189.585,13870.0
2021-09-28 10:35:00,213.89,214.11,213.37,214.08,18834.0,189.6293,189.8243,189.1683,189.7977,18834.0
2021-09-28 10:40:00,214.13,214.25,213.75,213.98,13891.0,189.8421,189.9485,189.5052,189.7091,13891.0
2021-09-28 10:45:00,213.96,214.59,213.95,214.0,17093.0,189.6913,190.2499,189.6825,189.7268,17093.0
2021-09-28 10:50:00,214.03,214.23,213.66,213.66,7479.0,189.7534,189.9307,189.4254,189.4254,7479.0
2021-09-28 10:55:00,213.67,213.72,213.05,213.33,6265.0,189.4342,189.4786,188.8846,189.1328,6265.0
2021-09-28 11:00:00,213.35,213.64,213.15,213.15,7727.0,189.1505,189.4076,188.9732,188.9732,7727.0
2021-09-28 11:05:00,213.04,213.42,213.04,213.42,13377.0,188.8757,189.2126,188.8757,189.2126,13377.0
2021-09-28 11:10:00,213.25,213.55,213.24,213.4,12913.0,189.0619,189.3279,189.053,189.1949,12913.0
2021-09-28 11:15:00,213.43,213.8,213.16,213.8,9493.0,189.2215,189.5495,188.9821,189.5495,9493.0
2021-09-28 11:20:00,213.73,213.89,213.55,213.65,9501.0,189.4874,189.6293,189.3279,189.4165,9501.0
2021-09-28 11:25:00,213.7,213.8,213.35,213.38,11202.0,189.4608,189.5495,189.1505,189.1771,11202.0
2021-09-28 11:30:00,213.43,213.76,213.25,213.71,12013.0,189.2215,189.514,189.0619,189.4697,12013.0
2021-09-28 11:35:00,213.83,213.87,213.54,213.55,14768.0,189.5761,189.6116,189.319,189.3279,14768.0
2021-09-28 11:40:00,213.55,213.6,212.89,212.93,17054.0,189.3279,189.3722,188.7427,188.7782,17054.0
2021-09-28 11:45:00,212.93,213.25,212.85,213.09,7876.0,188.7782,189.0619,188.7072,188.92,7876.0
2021-09-28 11:50:00,213.15,213.15,212.75,213.08,7708.0,188.9732,188.9732,188.6186,188.9112,7708.0
2021-09-28 11:55:00,213.09,213.19,213.01,213.18,9619.0,188.92,189.0087,188.8491,188.9998,9619.0
2021-09-28 12:00:00,213.1,213.34,212.97,213.29,11829.0,188.9289,189.1417,188.8136,189.0973,11829.0
2021-09-28 12:05:00,213.24,213.7,213.17,213.49,9325.0,189.053,189.4608,188.991,189.2747,9325.0
2021-09-28 12:10:00,213.49,213.55,213.35,213.42,11134.0,189.2747,189.3279,189.1505,189.2126,11134.0
2021-09-28 12:15:00,213.41,213.49,213.15,213.16,7400.0,189.2037,189.2747,188.9732,188.9821,7400.0
2021-09-28 12:20:00,213.18,213.49,213.06,213.35,21923.0,188.9998,189.2747,188.8934,189.1505,21923.0
2021-09-28 12:25:00,213.34,213.56,212.93,212.96,13507.0,189.1417,189.3367,188.7782,188.8048,13507.0
2021-09-28 12:30:00,212.89,212.98,212.75,212.79,6583.0,188.7427,188.8225,188.6186,188.6541,6583.0
2021-09-28 12:35:00,212.78,212.78,212.51,212.58,6526.0,188.6452,188.6452,188.4058,188.4679,6526.0
2021-09-28 12:40:00,212.53,212.6,212.31,212.43,13893.0,188.4235,188.4856,188.2285,188.3349,13893.0
2021-09-28 12:45:00,212.43,212.58,212.31,212.57,8283.0,188.3349,188.4679,188.2285,188.459,8283.0
2021-09-28 12:50:00,212.53,212.92,212.42,212.55,6938.0,188.4235,188.7693,188.326,188.4413,6938.0
2021-09-28 12:55:00,212.7,212.84,212.54,212.63,6084.0,188.5743,188.6984,188.4324,188.5122,6084.0
2021-09-28 13:00:00,212.65,212.84,212.59,212.66,5722.0,188.5299,188.6984,188.4767,188.5388,5722.0
2021-09-28 13:05:00,212.7,212.91,212.52,212.74,4074.0,188.5743,188.7604,188.4147,188.6097,4074.0
2021-09-28 13:10:00,212.69,212.82,212.64,212.78,3619.0,188.5654,188.6807,188.5211,188.6452,3619.0
2021-09-28 13:15:00,212.71,212.9,212.46,212.78,19125.0,188.5831,188.7516,188.3615,188.6452,19125.0
2021-09-28 13:20:00,212.88,212.99,212.67,212.86,3542.0,188.7338,188.8314,188.5477,188.7161,3542.0
2021-09-28 13:25:00,212.86,213.14,212.85,212.97,8259.0,188.7161,188.9644,188.7072,188.8136,8259.0
2021-09-28 13:30:00,212.94,212.96,212.71,212.9,6085.0,188.787,188.8048,188.5831,188.7516,6085.0
2021-09-28 13:35:00,212.89,213.01,212.76,212.76,8929.0,188.7427,188.8491,188.6275,188.6275,8929.0
2021-09-28 13:40:00,212.82,213.12,212.82,212.84,6143.0,188.6807,188.9466,188.6807,188.6984,6143.0
2021-09-28 13:45:00,212.87,212.98,212.74,212.95,5953.0,188.725,188.8225,188.6097,188.7959,5953.0
2021-09-28 13:50:00,212.88,213.09,212.88,212.88,5921.0,188.7338,188.92,188.7338,188.7338,5921.0
2021-09-28 13:55:00,212.9,212.99,212.8,212.8,5152.0,188.7516,188.8314,188.6629,188.6629,5152.0
2021-09-28 14:00:00,212.79,212.79,212.53,212.64,6585.0,188.6541,188.6541,188.4235,188.5211,6585.0
2021-09-28 14:05:00,212.61,212.72,212.58,212.7,6090.0,188.4945,188.592,188.4679,188.5743,6090.0
2021-09-28 14:10:00,212.68,212.68,212.43,212.47,10434.0,188.5565,188.5565,188.3349,188.3704,10434.0
2021-09-28 14:15:00,212.43,212.81,212.43,212.81,7342.0,188.3349,188.6718,188.3349,188.6718,7342.0
2021-09-28 14:20:00,212.81,212.86,212.57,212.74,9811.0,188.6718,188.7161,188.459,188.6097,9811.0
2021-09-28 14:25:00,212.74,212.84,212.66,212.82,7505.0,188.6097,188.6984,188.5388,188.6807,7505.0
2021-09-28 14:30:00,212.81,212.82,212.59,212.6,9048.0,188.6718,188.6807,188.4767,188.4856,9048.0
2021-09-28 14:35:00,212.52,212.63,212.36,212.5,6095.0,188.4147,188.5122,188.2728,188.3969,6095.0
2021-09-28 14:40:00,212.52,212.64,212.36,212.64,7980.0,188.4147,188.5211,188.2728,188.5211,7980.0
2021-09-28 14:45:00,212.61,212.9,212.6,212.79,12724.0,188.4945,188.7516,188.4856,188.6541,12724.0
2021-09-28 14:50:00,212.89,212.94,212.71,212.71,7083.0,188.7427,188.787,188.5831,188.5831,7083.0
2021-09-28 14:55:00,212.76,212.94,212.71,212.94,23394.0,188.6275,188.787,188.5831,188.787,23394.0
2021-09-28 15:00:00,212.88,213.26,212.85,213.19,16889.0,188.7338,189.0707,188.7072,189.0087,16889.0
2021-09-28 15:05:00,213.21,213.54,213.1,213.42,18935.0,189.0264,189.319,188.9289,189.2126,18935.0
2021-09-28 15:10:00,213.38,213.43,213.3,213.33,14074.0,189.1771,189.2215,189.1062,189.1328,14074.0
2021-09-28 15:15:00,213.34,213.42,213.23,213.24,15199.0,189.1417,189.2126,189.0441,189.053,15199.0
2021-09-28 15:20:00,213.28,213.61,213.22,213.27,16503.0,189.0885,189.381,189.0353,189.0796,16503.0
2021-09-28 15:25:00,213.28,213.31,212.78,212.9,21676.0,189.0885,189.1151,188.6452,188.7516,21676.0
2021-09-28 15:30:00,212.86,213.22,212.79,212.98,15721.0,188.7161,189.0353,188.6541,188.8225,15721.0
2021-09-28 15:35:00,212.98,213.26,212.93,213.03,14928.0,188.8225,189.0707,188.7782,188.8668,14928.0
2021-09-28 15:40:00,213.0,213.17,212.77,212.84,10927.0,188.8402,188.991,188.6363,188.6984,10927.0
2021-09-28 15:45:00,212.88,212.92,212.37,212.37,25429.0,188.7338,188.7693,188.2817,188.2817,25429.0
2021-09-28 15:50:00,212.38,212.43,212.04,212.23,43969.0,188.2906,188.3349,187.9891,188.1576,43969.0
2021-09-28 15:55:00,212.27,212.74,212.13,212.28,128876.0,188.193,188.6097,188.0689,188.2019,128876.0
2021-09-29 09:30:00,213.35,213.5,212.0,212.27,43174.0,189.1505,189.2835,187.9537,188.193,43174.0
2021-09-29 09:35:00,211.99,212.5,211.85,212.48,12356.0,187.9448,188.3969,187.8207,188.3792,12356.0
2021-09-29 09:40:00,212.37,213.32,212.3,213.31,25522.0,188.2817,189.1239,188.2196,189.1151,25522.0
2021-09-29 09:45:00,213.37,213.38,212.97,213.14,11311.0,189.1683,189.1771,188.8136,188.9644,11311.0
2021-09-29 09:50:00,213.03,213.39,212.65,212.97,26482.0,188.8668,189.186,188.5299,188.8136,26482.0
2021-09-29 09:55:00,213.0,213.5,213.0,213.5,10646.0,188.8402,189.2835,188.8402,189.2835,10646.0
2021-09-29 10:00:00,213.49,213.97,213.48,213.74,8801.0,189.2747,189.7002,189.2658,189.4963,8801.0
2021-09-29 10:05:00,213.64,213.69,213.23,213.48,7379.0,189.4076,189.452,189.0441,189.2658,7379.0
2021-09-29 10:10:00,213.57,213.73,213.39,213.58,8239.0,189.3456,189.4874,189.186,189.3544,8239.0
2021-09-29 10:15:00,213.71,213.98,213.63,213.8,5732.0,189.4697,189.7091,189.3988,189.5495,5732.0
2021-09-29 10:20:00,213.73,214.08,213.68,214.03,10469.0,189.4874,189.7977,189.4431,189.7534,10469.0
2021-09-29 10:25:00,214.03,214.6,213.99,214.51,16427.0,189.7534,190.2588,189.7179,190.179,16427.0
2021-09-29 10:30:00,214.52,214.57,214.13,214.41,22480.0,190.1878,190.2322,189.8421,190.0903,22480.0
2021-09-29 10:35:00,214.48,214.77,214.21,214.22,9113.0,190.1524,190.4095,189.913,189.9219,9113.0
2021-09-29 10:40:00,214.27,214.3,213.98,214.02,6936.0,189.9662,189.9928,189.7091,189.7445,6936.0
2021-09-29 10:45:00,214.03,214.91,213.93,214.91,11308.0,189.7534,190.5336,189.6647,190.5336,11308.0
2021-09-29 10:50:00,214.84,214.91,214.37,214.55,10330.0,190.4715,190.5336,190.0548,190.2144,10330.0
2021-09-29 10:55:00,214.55,214.73,214.5,214.72,9086.0,190.2144,190.374,190.1701,190.3651,9086.0
2021-09-29 11:00:00,214.69,214.75,214.16,214.17,6744.0,190.3385,190.3917,189.8687,189.8775,6744.0
2021-09-29 11:05:00,214.21,214.6,214.17,214.45,13244.0,189.913,190.2588,189.8775,190.1258,13244.0
2021-09-29 11:10:00,214.39,214.46,214.17,214.3,5701.0,190.0726,190.1346,189.8775,189.9928,5701.0
2021-09-29 11:15:00,214.25,214.64,214.25,214.42,9320.0,189.9485,190.2942,189.9485,190.0992,9320.0
2021-09-29 11:20:00,214.53,214.8,214.47,214.8,6566.0,190.1967,190.4361,190.1435,190.4361,6566.0
2021-09-29 11:25:00,214.7,214.75,214.43,214.69,7467.0,190.3474,190.3917,190.108,190.3385,7467.0
2021-09-29 11:30:00,214.77,214.8,214.63,214.76,8758.0,190.4095,190.4361,190.2854,190.4006,8758.0
2021-09-29 11:35:00,214.67,214.81,214.66,214.73,11113.0,190.3208,190.4449,190.3119,190.374,11113.0
2021-09-29 11:40:00,214.78,214.8,214.41,214.51,10653.0,190.4183,190.4361,190.0903,190.179,10653.0
2021-09-29 11:45:00,214.47,214.79,214.44,214.79,7639.0,190.1435,190.4272,190.1169,190.4272,7639.0
2021-09-29 11:50:00,214.83,214.96,214.72,214.72,9331.0,190.4627,190.5779,190.3651,190.3651,9331.0
2021-09-29 11:55:00,214.72,214.82,214.71,214.8,5080.0,190.3651,190.4538,190.3563,190.4361,5080.0
2021-09-29 12:00:00,214.82,215.03,214.77,215.03,6721.0,190.4538,190.64,190.4095,190.64,6721.0
2021-09-29 12:05:00,215.06,215.2,215.04,215.16,5311.0,190.6666,190.7907,190.6488,190.7552,5311.0
2021-09-29 12:10:00,215.15,215.15,214.71,214.71,8962.0,190.7464,190.7464,190.3563,190.3563,8962.0
2021-09-29 12:15:00,214.66,214.84,214.66,214.83,4574.0,190.3119,190.4715,190.3119,190.4627,4574.0
2021-09-29 12:20:00,214.84,214.91,214.73,214.88,7341.0,190.4715,190.5336,190.374,190.507,7341.0
2021-09-29 12:25:00,214.88,215.12,214.81,215.0,15608.0,190.507,190.7198,190.4449,190.6134,15608.0
2021-09-29 12:30:00,215.0,215.25,214.99,215.2,14644.0,190.6134,190.835,190.6045,190.7907,14644.0
2021-09-29 12:35:00,215.2,215.2,214.87,215.03,8120.0,190.7907,190.7907,190.4981,190.64,8120.0
2021-09-29 12:40:00,214.96,215.0,214.64,214.78,7088.0,190.5779,190.6134,190.2942,190.4183,7088.0
2021-09-29 12:45:00,214.86,214.95,214.76,214.87,12304.0,190.4893,190.5691,190.4006,190.4981,12304.0
2021-09-29 12:50:00,214.82,215.04,214.79,215.04,4306.0,190.4538,190.6488,190.4272,190.6488,4306.0
2021-09-29 12:55:00,215.08,215.08,214.87,214.88,2679.0,190.6843,190.6843,190.4981,190.507,2679.0
2021-09-29 13:00:00,214.91,214.93,214.66,214.66,3580.0,190.5336,190.5513,190.3119,190.3119,3580.0
2021-09-29 13:05:00,214.61,214.61,214.37,214.5,6281.0,190.2676,190.2676,190.0548,190.1701,6281.0
2021-09-29 13:10:00,214.53,214.91,214.49,214.5,7381.0,190.1967,190.5336,190.1612,190.1701,7381.0
2021-09-29 13:15:00,214.56,214.7,214.41,214.44,9620.0,190.2233,190.3474,190.0903,190.1169,9620.0
2021-09-29 13:20:00,214.47,214.84,214.47,214.81,4419.0,190.1435,190.4715,190.1435,190.4449,4419.0
2021-09-29 13:25:00,214.79,214.91,214.65,214.87,10690.0,190.4272,190.5336,190.3031,190.4981,10690.0
2021-09-29 13:30:00,214.84,214.84,214.44,214.55,11561.0,190.4715,190.4715,190.1169,190.2144,11561.0
2021-09-29 13:35:00,214.59,214.75,214.49,214.73,7340.0,190.2499,190.3917,190.1612,190.374,7340.0
2021-09-29 13:40:00,214.72,215.02,214.72,214.92,7782.0,190.3651,190.6311,190.3651,190.5425,7782.0
2021-09-29 13:45:00,214.97,215.06,214.79,214.81,8240.0,190.5868,190.6666,190.4272,190.4449,8240.0
2021-09-29 13:50:00,214.8,215.12,214.79,215.09,6728.0,190.4361,190.7198,190.4272,190.6932,6728.0
2021-09-29 13:55:00,215.01,215.2,214.98,215.12,11948.0,190.6222,190.7907,190.5957,190.7198,11948.0
2021-09-29 14:00:00,215.14,215.29,215.1,215.22,15954.0,190.7375,190.8705,190.702,190.8084,15954.0
2021-09-29 14:05:00,215.16,215.6,215.15,215.57,16079.0,190.7552,191.1453,190.7464,191.1187,16079.0
2021-09-29 14:10:00,215.57,216.19,215.56,216.17,21018.0,191.1187,191.6684,191.1099,191.6507,21018.0
2021-09-29 14:15:00,216.19,216.47,216.09,216.33,33071.0,191.6684,191.9166,191.5797,191.7925,33071.0
2021-09-29 14:20:00,216.3,216.55,216.28,216.48,14085.0,191.7659,191.9876,191.7482,191.9255,14085.0
2021-09-29 14:25:00,216.48,216.75,216.47,216.58,16355.0,191.9255,192.1649,191.9166,192.0142,16355.0
2021-09-29 14:30:00,216.65,216.8,216.37,216.46,11095.0,192.0762,192.2092,191.828,191.9078,11095.0
2021-09-29 14:35:00,216.49,216.64,216.49,216.56,4769.0,191.9344,192.0674,191.9344,191.9964,4769.0
2021-09-29 14:40:00,216.55,216.74,216.45,216.71,8683.0,191.9876,192.156,191.8989,192.1294,8683.0
2021-09-29 14:45:00,216.71,216.76,216.37,216.42,8340.0,192.1294,192.1738,191.828,191.8723,8340.0
2021-09-29 14:50:00,216.42,216.65,216.39,216.59,18397.0,191.8723,192.0762,191.8457,192.023,18397.0
2021-09-29 14:55:00,216.58,216.6,216.47,216.53,6080.0,192.0142,192.0319,191.9166,191.9698,6080.0
2021-09-29 15:00:00,216.52,216.55,216.15,216.15,8586.0,191.961,191.9876,191.6329,191.6329,8586.0
2021-09-29 15:05:00,216.19,216.47,216.15,216.35,8008.0,191.6684,191.9166,191.6329,191.8103,8008.0
2021-09-29 15:10:00,216.38,216.47,216.3,216.45,6326.0,191.8369,191.9166,191.7659,191.8989,6326.0
2021-09-29 15:15:00,216.44,216.5,216.33,216.37,8562.0,191.89,191.9432,191.7925,191.828,8562.0
2021-09-29 15:20:00,216.3,216.31,215.99,216.03,11708.0,191.7659,191.7748,191.4911,191.5266,11708.0
2021-09-29 15:25:00,216.05,216.09,215.82,215.87,9357.0,191.5443,191.5797,191.3404,191.3847,9357.0
2021-09-29 15:30:00,215.88,215.95,215.47,215.51,16957.0,191.3936,191.4556,191.0301,191.0655,16957.0
2021-09-29 15:35:00,215.53,215.62,215.34,215.35,19745.0,191.0833,191.1631,190.9148,190.9237,19745.0
2021-09-29 15:40:00,215.4,215.4,215.08,215.15,13097.0,190.968,190.968,190.6843,190.7464,13097.0
2021-09-29 15:45:00,215.16,215.21,215.04,215.15,17128.0,190.7552,190.7996,190.6488,190.7464,17128.0
2021-09-29 15:50:00,215.08,215.08,214.73,214.86,43753.0,190.6843,190.6843,190.374,190.4893,43753.0
2021-09-29 15:55:00,214.84,215.01,214.5,214.94,81799.0,190.4715,190.6222,190.1701,190.5602,81799.0
2021-09-30 09:30:00,215.95,216.67,215.68,216.02,35465.0,191.4556,192.094,191.2163,191.5177,35465.0
2021-09-30 09:35:00,216.05,216.17,215.39,215.39,7100.0,191.5443,191.6507,190.9591,190.9591,7100.0
2021-09-30 09:40:00,215.4,215.65,215.0,215.21,10242.0,190.968,191.1897,190.6134,190.7996,10242.0
2021-09-30 09:45:00,215.39,215.92,215.39,215.76,9567.0,190.9591,191.429,190.9591,191.2872,9567.0
2021-09-30 09:50:00,215.87,216.32,215.65,215.74,12720.0,191.3847,191.7837,191.1897,191.2694,12720.0
2021-09-30 09:55:00,215.72,215.87,215.56,215.81,11074.0,191.2517,191.3847,191.1099,191.3315,11074.0
2021-09-30 10:00:00,215.69,215.84,215.48,215.48,6000.0,191.2251,191.3581,191.0389,191.0389,6000.0
2021-09-30 10:05:00,215.51,215.57,214.8,214.97,29575.0,191.0655,191.1187,190.4361,190.5868,29575.0
2021-09-30 10:10:00,215.08,215.29,215.0,215.05,6454.0,190.6843,190.8705,190.6134,190.6577,6454.0
2021-09-30 10:15:00,215.01,215.71,214.96,215.71,7300.0,190.6222,191.2429,190.5779,191.2429,7300.0
2021-09-30 10:20:00,215.71,215.9,215.58,215.79,11724.0,191.2429,191.4113,191.1276,191.3138,11724.0
2021-09-30 10:25:00,215.79,215.88,215.7,215.8,17665.0,191.3138,191.3936,191.234,191.3226,17665.0
2021-09-30 10:30:00,215.8,216.04,215.62,215.96,14872.0,191.3226,191.5354,191.1631,191.4645,14872.0
2021-09-30 10:35:00,215.99,216.15,215.64,215.64,14507.0,191.4911,191.6329,191.1808,191.1808,14507.0
2021-09-30 10:40:00,215.64,215.64,215.02,215.06,12280.0,191.1808,191.1808,190.6311,190.6666,12280.0
2021-09-30 10:45:00,215.05,215.13,214.71,214.81,12189.0,190.6577,190.7286,190.3563,190.4449,12189.0
2021-09-30 10:50:00,214.72,215.13,214.5,214.58,7093.0,190.3651,190.7286,190.1701,190.241,7093.0
2021-09-30 10:55:00,214.47,214.88,214.33,214.78,8650.0,190.1435,190.507,190.0194,190.4183,8650.0
2021-09-30 11:00:00,214.7,214.93,214.59,214.8,6410.0,190.3474,190.5513,190.2499,190.4361,6410.0
2021-09-30 11:05:00,214.85,214.88,214.67,214.88,8062.0,190.4804,190.507,190.3208,190.507,8062.0
2021-09-30 11:10:00,214.82,214.96,214.66,214.8,6001.0,190.4538,190.5779,190.3119,190.4361,6001.0
2021-09-30 11:15:00,214.82,215.19,214.82,215.06,5312.0,190.4538,190.7818,190.4538,190.6666,5312.0
2021-09-30 11:20:00,215.07,215.37,214.95,215.31,17316.0,190.6754,190.9414,190.5691,190.8882,17316.0
2021-09-30 11:25:00,215.27,215.59,215.26,215.55,7913.0,190.8528,191.1365,190.8439,191.101,7913.0
2021-09-30 11:30:00,215.55,215.55,214.87,214.99,15024.0,191.101,191.101,190.4981,190.6045,15024.0
2021-09-30 11:35:00,214.94,214.95,214.2,214.35,11814.0,190.5602,190.5691,189.9041,190.0371,11814.0
2021-09-30 11:40:00,214.33,214.5,214.05,214.43,41012.0,190.0194,190.1701,189.7711,190.108,41012.0
2021-09-30 11:45:00,214.42,214.45,214.19,214.28,8509.0,190.0992,190.1258,189.8953,189.975,8509.0
2021-09-30 11:50:00,214.42,214.74,214.27,214.63,7200.0,190.0992,190.3829,189.9662,190.2854,7200.0
2021-09-30 11:55:00,214.71,214.86,214.52,214.81,10648.0,190.3563,190.4893,190.1878,190.4449,10648.0
2021-09-30 12:00:00,214.73,214.95,214.51,214.76,11885.0,190.374,190.5691,190.179,190.4006,11885.0
2021-09-30 12:05:00,214.73,214.78,214.21,214.26,32369.0,190.374,190.4183,189.913,189.9573,32369.0
2021-09-30 12:10:00,214.26,214.43,214.0,214.3,13427.0,189.9573,190.108,189.7268,189.9928,13427.0
2021-09-30 12:15:00,214.21,214.4,214.15,214.37,9690.0,189.913,190.0814,189.8598,190.0548,9690.0
2021-09-30 12:20:00,214.42,214.52,214.1,214.18,15081.0,190.0992,190.1878,189.8155,189.8864,15081.0
2021-09-30 12:25:00,214.23,214.46,214.23,214.26,12947.0,189.9307,190.1346,189.9307,189.9573,12947.0
2021-09-30 12:30:00,214.2,214.59,214.06,214.59,12389.0,189.9041,190.2499,189.78,190.2499,12389.0
2021-09-30 12:35:00,214.59,214.72,214.43,214.51,9545.0,190.2499,190.3651,190.108,190.179,9545.0
2021-09-30 12:40:00,214.52,214.52,214.32,214.39,8620.0,190.1878,190.1878,190.0105,190.0726,8620.0
2021-09-30 12:45:00,214.33,214.59,214.31,214.48,10500.0,190.0194,190.2499,190.0016,190.1524,10500.0
2021-09-30 12:50:00,214.49,214.56,214.16,214.27,11272.0,190.1612,190.2233,189.8687,189.9662,11272.0
2021-09-30 12:55:00,214.3,214.31,214.12,214.19,10567.0,189.9928,190.0016,189.8332,189.8953,10567.0
2021-09-30 13:00:00,214.27,214.66,214.23,214.61,11424.0,189.9662,190.3119,189.9307,190.2676,11424.0
2021-09-30 13:05:00,214.55,214.67,214.32,214.66,7591.0,190.2144,190.3208,190.0105,190.3119,7591.0
2021-09-30 13:10:00,214.64,214.7,214.48,214.49,7591.0,190.2942,190.3474,190.1524,190.1612,7591.0
2021-09-30 13:15:00,214.56,214.91,214.45,214.62,16977.0,190.2233,190.5336,190.1258,190.2765,16977.0
2021-09-30 13:20:00,214.62,214.62,214.16,214.16,7267.0,190.2765,190.2765,189.8687,189.8687,7267.0
2021-09-30 13:25:00,214.18,214.36,214.15,214.33,9352.0,189.8864,190.046,189.8598,190.0194,9352.0
2021-09-30 13:30:00,214.33,214.47,214.19,214.47,17609.0,190.0194,190.1435,189.8953,190.1435,17609.0
2021-09-30 13:35:00,214.44,214.54,214.26,214.41,10452.0,190.1169,190.2056,189.9573,190.0903,10452.0
2021-09-30 13:40:00,214.4,214.56,214.24,214.34,8342.0,190.0814,190.2233,189.9396,190.0282,8342.0
2021-09-30 13:45:00,214.4,214.59,214.34,214.55,7558.0,190.0814,190.2499,190.0282,190.2144,7558.0
2021-09-30 13:50:00,214.56,214.73,214.45,214.73,8667.0,190.2233,190.374,190.1258,190.374,8667.0
2021-09-30 13:55:00,214.69,214.77,214.51,214.62,8488.0,190.3385,190.4095,190.179,190.2765,8488.0
2021-09-30 14:00:00,214.62,214.94,214.62,214.71,13722.0,190.2765,190.5602,190.2765,190.3563,13722.0
2021-09-30 14:05:00,214.7,214.94,214.7,214.84,12361.0,190.3474,190.5602,190.3474,190.4715,12361.0
2021-09-30 14:10:00,214.77,214.83,214.61,214.73,9514.0,190.4095,190.4627,190.2676,190.374,9514.0
2021-09-30 14:15:00,214.74,214.74,214.36,214.38,5381.0,190.3829,190.3829,190.046,190.0637,5381.0
2021-09-30 14:20:00,214.39,214.52,214.25,214.26,17402.0,190.0726,190.1878,189.9485,189.9573,17402.0
2021-09-30 14:25:00,214.24,214.75,214.23,214.73,10751.0,189.9396,190.3917,189.9307,190.374,10751.0
2021-09-30 14:30:00,214.75,214.87,214.67,214.85,24615.0,190.3917,190.4981,190.3208,190.4804,24615.0
2021-09-30 14:35:00,214.81,214.86,214.73,214.75,7355.0,190.4449,190.4893,190.374,190.3917,7355.0
2021-09-30 14:40:00,214.75,215.03,214.71,214.93,13070.0,190.3917,190.64,190.3563,190.5513,13070.0
2021-09-30 14:45:00,214.91,214.92,214.75,214.89,6586.0,190.5336,190.5425,190.3917,190.5159,6586.0
2021-09-30 14:50:00,214.9,215.07,214.68,214.74,10098.0,190.5247,190.6754,190.3297,190.3829,10098.0
2021-09-30 14:55:00,214.64,214.76,214.49,214.49,12570.0,190.2942,190.4006,190.1612,190.1612,12570.0
2021-09-30 15:00:00,214.5,214.66,214.28,214.45,9660.0,190.1701,190.3119,189.975,190.1258,9660.0
2021-09-30 15:05:00,214.42,214.61,214.33,214.45,10312.0,190.0992,190.2676,190.0194,190.1258,10312.0
2021-09-30 15:10:00,214.51,214.66,214.51,214.66,8518.0,190.179,190.3119,190.179,190.3119,8518.0
2021-09-30 15:15:00,214.64,214.9,214.62,214.7,10219.0,190.2942,190.5247,190.2765,190.3474,10219.0
2021-09-30 15:20:00,214.72,214.73,214.37,214.41,10994.0,190.3651,190.374,190.0548,190.0903,10994.0
2021-09-30 15:25:00,214.37,214.44,214.15,214.18,14682.0,190.0548,190.1169,189.8598,189.8864,14682.0
2021-09-30 15:30:00,214.15,214.32,214.09,214.15,11827.0,189.8598,190.0105,189.8066,189.8598,11827.0
2021-09-30 15:35:00,214.1,214.1,213.76,213.76,16506.0,189.8155,189.8155,189.514,189.514,16506.0
2021-09-30 15:40:00,213.73,213.81,213.46,213.53,30339.0,189.4874,189.5584,189.2481,189.3101,30339.0
2021-09-30 15:45:00,213.52,213.58,213.35,213.38,30698.0,189.3013,189.3544,189.1505,189.1771,30698.0
2021-09-30 15:50:00,213.36,213.39,212.56,212.9,72580.0,189.1594,189.186,188.4501,188.7516,72580.0
2021-09-30 15:55:00,212.88,213.16,212.52,212.56,177641.0,188.7338,188.9821,188.4147,188.4501,177641.0
2021-10-01 09:30:00,212.69,214.05,211.71,211.71,61044.0,188.5654,189.7711,187.6966,187.6966,61044.0
2021-10-01 09:35:00,211.65,212.28,211.37,211.8,17564.0,187.6434,188.2019,187.3951,187.7763,17564.0
2021-10-01 09:40:00,211.87,212.14,211.35,211.51,18731.0,187.8384,188.0778,187.3774,187.5192,18731.0
2021-10-01 09:45:00,211.5,212.22,211.21,211.84,14102.0,187.5104,188.1487,187.2533,187.8118,14102.0
2021-10-01 09:50:00,211.74,211.75,210.84,211.41,17222.0,187.7232,187.732,186.9252,187.4306,17222.0
2021-10-01 09:55:00,211.33,211.64,211.17,211.24,9120.0,187.3597,187.6345,187.2178,187.2799,9120.0
2021-10-01 10:00:00,211.17,211.67,210.84,211.23,12141.0,187.2178,187.6611,186.9252,187.271,12141.0
2021-10-01 10:05:00,211.19,211.65,210.9,211.6,15973.0,187.2355,187.6434,186.9784,187.599,15973.0
2021-10-01 10:10:00,211.59,211.88,211.29,211.44,17737.0,187.5902,187.8473,187.3242,187.4572,17737.0
2021-10-01 10:15:00,211.38,211.68,211.11,211.68,17335.0,187.404,187.67,187.1646,187.67,17335.0
2021-10-01 10:20:00,211.6,211.6,210.86,210.86,12260.0,187.599,187.599,186.943,186.943,12260.0
2021-10-01 10:25:00,210.98,211.37,210.88,211.23,12241.0,187.0494,187.3951,186.9607,187.271,12241.0
2021-10-01 10:30:00,211.18,211.56,211.06,211.12,11551.0,187.2267,187.5636,187.1203,187.1735,11551.0
2021-10-01 10:35:00,211.06,211.33,210.91,211.06,16099.0,187.1203,187.3597,186.9873,187.1203,16099.0
2021-10-01 10:40:00,211.06,211.18,210.98,211.1,9524.0,187.1203,187.2267,187.0494,187.1557,9524.0
2021-10-01 10:45:00,211.01,211.44,210.8,211.44,9824.0,187.076,187.4572,186.8898,187.4572,9824.0
2021-10-01 10:50:00,211.5,211.9,211.36,211.9,10111.0,187.5104,187.865,187.3863,187.865,10111.0
2021-10-01 10:55:00,211.9,212.13,211.9,212.04,5484.0,187.865,188.0689,187.865,187.9891,5484.0
2021-10-01 11:00:00,212.0,212.49,212.0,212.2,12493.0,187.9537,188.3881,187.9537,188.131,12493.0
2021-10-01 11:05:00,212.2,212.24,211.67,211.78,22593.0,188.131,188.1664,187.6611,187.7586,22593.0
2021-10-01 11:10:00,211.87,212.89,211.84,212.89,13230.0,187.8384,188.7427,187.8118,188.7427,13230.0
2021-10-01 11:15:00,212.93,213.05,212.7,213.0,7242.0,188.7782,188.8846,188.5743,188.8402,7242.0
2021-10-01 11:20:00,212.99,213.19,212.77,212.98,13983.0,188.8314,189.0087,188.6363,188.8225,13983.0
2021-10-01 11:25:00,212.85,212.97,212.5,212.5,13142.0,188.7072,188.8136,188.3969,188.3969,13142.0
2021-10-01 11:30:00,212.56,212.72,212.47,212.72,9429.0,188.4501,188.592,188.3704,188.592,9429.0
2021-10-01 11:35:00,212.74,213.21,212.6,213.21,8523.0,188.6097,189.0264,188.4856,189.0264,8523.0
2021-10-01 11:40:00,213.22,213.24,212.93,213.09,14213.0,189.0353,189.053,188.7782,188.92,14213.0
2021-10-01 11:45:00,213.01,213.51,212.94,213.48,12978.0,188.8491,189.2924,188.787,189.2658,12978.0
2021-10-01 11:50:00,213.5,213.59,213.11,213.45,11766.0,189.2835,189.3633,188.9378,189.2392,11766.0
2021-10-01 11:55:00,213.4,213.41,213.04,213.12,6702.0,189.1949,189.2037,188.8757,188.9466,6702.0
2021-10-01 12:00:00,213.13,213.22,212.95,213.14,11684.0,188.9555,189.0353,188.7959,188.9644,11684.0
2021-10-01 12:05:00,213.14,213.69,213.12,213.44,19207.0,188.9644,189.452,188.9466,189.2303,19207.0
2021-10-01 12:10:00,213.45,213.5,213.19,213.29,18952.0,189.2392,189.2835,189.0087,189.0973,18952.0
2021-10-01 12:15:00,213.31,213.32,212.93,213.26,6163.0,189.1151,189.1239,188.7782,189.0707,6163.0
2021-10-01 12:20:00,213.27,213.55,213.19,213.4,20410.0,189.0796,189.3279,189.0087,189.1949,20410.0
2021-10-01 12:25:00,213.34,213.35,213.09,213.19,6236.0,189.1417,189.1505,188.92,189.0087,6236.0
2021-10-01 12:30:00,213.15,213.37,213.12,213.12,9206.0,188.9732,189.1683,188.9466,188.9466,9206.0
2021-10-01 12:35:00,213.07,213.13,212.69,212.76,11466.0,188.9023,188.9555,188.5654,188.6275,11466.0
2021-10-01 12:40:00,212.82,212.82,212.66,212.66,14819.0,188.6807,188.6807,188.5388,188.5388,14819.0
2021-10-01 12:45:00,212.73,212.9,212.68,212.72,8654.0,188.6009,188.7516,188.5565,188.592,8654.0
2021-10-01 12:50:00,212.71,212.74,212.4,212.51,9246.0,188.5831,188.6097,188.3083,188.4058,9246.0
2021-10-01 12:55:00,212.51,212.7,212.42,212.53,8367.0,188.4058,188.5743,188.326,188.4235,8367.0
2021-10-01 13:00:00,212.46,212.76,212.42,212.7,9170.0,188.3615,188.6275,188.326,188.5743,9170.0
2021-10-01 13:05:00,212.67,212.91,212.64,212.89,10700.0,188.5477,188.7604,188.5211,188.7427,10700.0
2021-10-01 13:10:00,212.91,212.98,212.79,212.89,17497.0,188.7604,188.8225,188.6541,188.7427,17497.0
2021-10-01 13:15:00,212.92,213.05,212.79,212.83,13275.0,188.7693,188.8846,188.6541,188.6895,13275.0
2021-10-01 13:20:00,212.83,212.84,212.41,212.61,10244.0,188.6895,188.6984,188.3172,188.4945,10244.0
2021-10-01 13:25:00,212.57,212.57,212.3,212.37,13814.0,188.459,188.459,188.2196,188.2817,13814.0
2021-10-01 13:30:00,212.41,212.85,212.39,212.83,10776.0,188.3172,188.7072,188.2994,188.6895,10776.0
2021-10-01 13:35:00,212.83,213.03,212.76,212.95,9052.0,188.6895,188.8668,188.6275,188.7959,9052.0
2021-10-01 13:40:00,212.99,213.11,212.95,213.06,14053.0,188.8314,188.9378,188.7959,188.8934,14053.0
2021-10-01 13:45:00,213.07,213.69,212.91,213.69,20939.0,188.9023,189.452,188.7604,189.452,20939.0
2021-10-01 13:50:00,213.67,213.7,213.36,213.44,11919.0,189.4342,189.4608,189.1594,189.2303,11919.0
2021-10-01 13:55:00,213.46,213.5,213.19,213.25,19056.0,189.2481,189.2835,189.0087,189.0619,19056.0
2021-10-01 14:00:00,213.28,213.32,213.09,213.25,10648.0,189.0885,189.1239,188.92,189.0619,10648.0
2021-10-01 14:05:00,213.31,213.54,213.24,213.46,9589.0,189.1151,189.319,189.053,189.2481,9589.0
2021-10-01 14:10:00,213.54,213.68,213.51,213.56,9903.0,189.319,189.4431,189.2924,189.3367,9903.0
2021-10-01 14:15:00,213.6,213.71,213.56,213.59,15302.0,189.3722,189.4697,189.3367,189.3633,15302.0
2021-10-01 14:20:00,213.59,213.86,213.58,213.79,8427.0,189.3633,189.6027,189.3544,189.5406,8427.0
2021-10-01 14:25:00,213.84,213.92,213.57,213.61,28039.0,189.585,189.6559,189.3456,189.381,28039.0
2021-10-01 14:30:00,213.59,213.7,213.34,213.36,19829.0,189.3633,189.4608,189.1417,189.1594,19829.0
2021-10-01 14:35:00,213.4,213.55,213.39,213.52,7439.0,189.1949,189.3279,189.186,189.3013,7439.0
2021-10-01 14:40:00,213.54,213.66,213.43,213.47,10318.0,189.319,189.4254,189.2215,189.2569,10318.0
2021-10-01 14:45:00,213.47,213.63,213.43,213.63,10843.0,189.2569,189.3988,189.2215,189.3988,10843.0
2021-10-01 14:50:00,213.65,213.79,213.56,213.79,9869.0,189.4165,189.5406,189.3367,189.5406,9869.0
2021-10-01 14:55:00,213.75,213.9,213.74,213.75,13253.0,189.5052,189.6382,189.4963,189.5052,13253.0
2021-10-01 15:00:00,213.79,214.09,213.79,214.05,12673.0,189.5406,189.8066,189.5406,189.7711,12673.0
2021-10-01 15:05:00,214.08,214.31,214.02,214.31,16278.0,189.7977,190.0016,189.7445,190.0016,16278.0
2021-10-01 15:10:00,214.27,214.36,214.21,214.27,15630.0,189.9662,190.046,189.913,189.9662,15630.0
2021-10-01 15:15:00,214.29,214.47,214.03,214.03,12157.0,189.9839,190.1435,189.7534,189.7534,12157.0
2021-10-01 15:20:00,214.03,214.24,214.03,214.08,11672.0,189.7534,189.9396,189.7534,189.7977,11672.0
2021-10-01 15:25:00,214.07,214.36,213.85,214.3,12414.0,189.7889,190.046,189.5938,189.9928,12414.0
2021-10-01 15:30:00,214.3,214.55,214.19,214.53,14709.0,189.9928,190.2144,189.8953,190.1967,14709.0
2021-10-01 15:35:00,214.49,214.52,214.04,214.17,18803.0,190.1612,190.1878,189.7623,189.8775,18803.0
2021-10-01 15:40:00,214.13,214.24,213.97,213.99,21487.0,189.8421,189.9396,189.7002,189.7179,21487.0
2021-10-01 15:45:00,213.97,214.04,213.53,213.69,22234.0,189.7002,189.7623,189.3101,189.452,22234.0
2021-10-01 15:50:00,213.74,214.6,213.64,214.46,64723.0,189.4963,190.2588,189.4076,190.1346,64723.0
2021-10-01 15:55:00,214.61,214.61,213.51,213.86,158222.0,190.2676,190.2676,189.2924,189.6027,158222.0
2021-10-04 09:30:00,213.52,214.82,212.5,214.71,40898.0,189.3013,190.4538,188.3969,190.3563,40898.0
2021-10-04 09:35:00,214.56,215.64,214.56,214.66,28962.0,190.2233,191.1808,190.2233,190.3119,28962.0
2021-10-04 09:40:00,214.61,214.77,214.21,214.21,15626.0,190.2676,190.4095,189.913,189.913,15626.0
2021-10-04 09:45:00,214.06,215.3,213.95,215.28,38398.0,189.78,190.8794,189.6825,190.8616,38398.0
2021-10-04 09:50:00,215.34,215.48,214.7,214.83,20578.0,190.9148,191.0389,190.3474,190.4627,20578.0
2021-10-04 09:55:00,214.73,214.93,214.29,214.44,8703.0,190.374,190.5513,189.9839,190.1169,8703.0
2021-10-04 10:00:00,214.54,214.87,214.36,214.71,12251.0,190.2056,190.4981,190.046,190.3563,12251.0
2021-10-04 10:05:00,214.65,214.66,213.82,213.99,9035.0,190.3031,190.3119,189.5672,189.7179,9035.0
2021-10-04 10:10:00,214.08,214.53,214.01,214.49,10545.0,189.7977,190.1967,189.7357,190.1612,10545.0
2021-10-04 10:15:00,214.38,214.57,214.26,214.45,22459.0,190.0637,190.2322,189.9573,190.1258,22459.0
2021-10-04 10:20:00,214.54,214.58,213.84,213.84,17094.0,190.2056,190.241,189.585,189.585,17094.0
2021-10-04 10:25:00,213.77,213.78,213.24,213.37,9206.0,189.5229,189.5318,189.053,189.1683,9206.0
2021-10-04 10:30:00,213.17,213.31,212.79,212.86,10311.0,188.991,189.1151,188.6541,188.7161,10311.0
2021-10-04 10:35:00,212.74,212.74,212.03,212.08,30970.0,188.6097,188.6097,187.9803,188.0246,30970.0
2021-10-04 10:40:00,212.04,212.55,211.83,212.55,15618.0,187.9891,188.4413,187.8029,188.4413,15618.0
2021-10-04 10:45:00,212.46,212.47,212.0,212.0,13436.0,188.3615,188.3704,187.9537,187.9537,13436.0
2021-10-04 10:50:00,212.18,212.5,212.16,212.29,14199.0,188.1132,188.3969,188.0955,188.2108,14199.0
2021-10-04 10:55:00,212.3,212.31,211.92,211.96,9762.0,188.2196,188.2285,187.8827,187.9182,9762.0
2021-10-04 11:00:00,211.91,212.41,211.9,212.22,17854.0,187.8739,188.3172,187.865,188.1487,17854.0
2021-10-04 11:05:00,212.24,212.6,212.02,212.02,10562.0,188.1664,188.4856,187.9714,187.9714,10562.0
2021-10-04 11:10:00,211.94,212.2,211.87,212.2,10192.0,187.9005,188.131,187.8384,188.131,10192.0
2021-10-04 11:15:00,212.24,212.39,211.99,212.06,7730.0,188.1664,188.2994,187.9448,188.0069,7730.0
2021-10-04 11:20:00,212.13,212.17,211.82,211.88,11708.0,188.0689,188.1044,187.7941,187.8473,11708.0
2021-10-04 11:25:00,211.91,211.95,211.55,211.74,19088.0,187.8739,187.9093,187.5547,187.7232,19088.0
2021-10-04 11:30:00,211.75,211.81,211.26,211.26,30380.0,187.732,187.7852,187.2976,187.2976,30380.0
2021-10-04 11:35:00,211.26,211.37,211.0,211.04,13833.0,187.2976,187.3951,187.0671,187.1026,13833.0
2021-10-04 11:40:00,211.01,211.29,211.0,211.19,10157.0,187.076,187.3242,187.0671,187.2355,10157.0
2021-10-04 11:45:00,211.23,211.37,211.2,211.34,6403.0,187.271,187.3951,187.2444,187.3685,6403.0
2021-10-04 11:50:00,211.36,211.51,211.27,211.33,9515.0,187.3863,187.5192,187.3065,187.3597,9515.0
2021-10-04 11:55:00,211.3,211.67,211.07,211.57,15727.0,187.3331,187.6611,187.1291,187.5724,15727.0
2021-10-04 12:00:00,211.46,211.52,211.18,211.34,16620.0,187.4749,187.5281,187.2267,187.3685,16620.0
2021-10-04 12:05:00,211.34,211.79,211.29,211.79,8929.0,187.3685,187.7675,187.3242,187.7675,8929.0
2021-10-04 12:10:00,211.74,211.76,211.6,211.6,7634.0,187.7232,187.7409,187.599,187.599,7634.0
2021-10-04 12:15:00,211.59,211.6,211.22,211.24,8892.0,187.5902,187.599,187.2621,187.2799,8892.0
2021-10-04 12:20:00,211.19,211.3,211.05,211.21,11778.0,187.2355,187.3331,187.1114,187.2533,11778.0
2021-10-04 12:25:00,211.2,211.31,211.1,211.1,7991.0,187.2444,187.3419,187.1557,187.1557,7991.0
2021-10-04 12:30:00,211.07,211.37,210.93,211.21,10422.0,187.1291,187.3951,187.005,187.2533,10422.0
2021-10-04 12:35:00,211.15,211.38,211.07,211.11,9623.0,187.2001,187.404,187.1291,187.1646,9623.0
2021-10-04 12:40:00,211.13,211.15,210.81,210.86,16454.0,187.1823,187.2001,186.8986,186.943,16454.0
2021-10-04 12:45:00,210.81,210.98,210.8,210.82,11455.0,186.8986,187.0494,186.8898,186.9075,11455.0
2021-10-04 12:50:00,210.85,211.14,210.77,211.14,10081.0,186.9341,187.1912,186.8632,187.1912,10081.0
2021-10-04 12:55:00,211.21,211.34,211.15,211.16,4591.0,187.2533,187.3685,187.2001,187.2089,4591.0
2021-10-04 13:00:00,211.14,211.19,210.93,210.98,8232.0,187.1912,187.2355,187.005,187.0494,8232.0
2021-10-04 13:05:00,211.03,211.43,211.01,211.33,6546.0,187.0937,187.4483,187.076,187.3597,6546.0
2021-10-04 13:10:00,211.36,211.41,211.27,211.4,5462.0,187.3863,187.4306,187.3065,187.4217,5462.0
2021-10-04 13:15:00,211.32,211.33,211.22,211.24,8678.0,187.3508,187.3597,187.2621,187.2799,8678.0
2021-10-04 13:20:00,211.26,211.27,211.05,211.25,7949.0,187.2976,187.3065,187.1114,187.2887,7949.0
2021-10-04 13:25:00,211.17,211.26,210.89,210.91,12007.0,187.2178,187.2976,186.9696,186.9873,12007.0
2021-10-04 13:30:00,210.89,211.29,210.88,211.26,12897.0,186.9696,187.3242,186.9607,187.2976,12897.0
2021-10-04 13:35:00,211.19,211.27,211.13,211.19,8387.0,187.2355,187.3065,187.1823,187.2355,8387.0
2021-10-04 13:40:00,211.18,211.36,211.14,211.19,18568.0,187.2267,187.3863,187.1912,187.2355,18568.0
2021-10-04 13:45:00,211.19,211.25,211.05,211.16,13382.0,187.2355,187.2887,187.1114,187.2089,13382.0
2021-10-04 13:50:00,211.15,211.26,210.99,211.12,6099.0,187.2001,187.2976,187.0582,187.1735,6099.0
2021-10-04 13:55:00,211.11,211.15,210.93,211.09,14101.0,187.1646,187.2001,187.005,187.1469,14101.0
2021-10-04 14:00:00,211.06,211.65,211.06,211.65,26811.0,187.1203,187.6434,187.1203,187.6434,26811.0
2021-10-04 14:05:00,211.68,211.95,211.62,211.83,14071.0,187.67,187.9093,187.6168,187.8029,14071.0
2021-10-04 14:10:00,211.81,211.83,211.56,211.73,16252.0,187.7852,187.8029,187.5636,187.7143,16252.0
2021-10-04 14:15:00,211.78,211.89,211.58,211.71,21374.0,187.7586,187.8561,187.5813,187.6966,21374.0
2021-10-04 14:20:00,211.69,212.03,211.69,211.94,15933.0,187.6788,187.9803,187.6788,187.9005,15933.0
2021-10-04 14:25:00,211.85,211.97,211.71,211.92,13756.0,187.8207,187.9271,187.6966,187.8827,13756.0
2021-10-04 14:30:00,211.94,212.04,211.52,211.55,23367.0,187.9005,187.9891,187.5281,187.5547,23367.0
2021-10-04 14:35:00,211.53,211.73,211.41,211.69,14800.0,187.537,187.7143,187.4306,187.6788,14800.0
2021-10-04 14:40:00,211.65,211.78,211.58,211.7,7984.0,187.6434,187.7586,187.5813,187.6877,7984.0
2021-10-04 14:45:00,211.73,211.9,211.67,211.84,14340.0,187.7143,187.865,187.6611,187.8118,14340.0
2021-10-04 14:50:00,211.82,211.87,211.68,211.85,13857.0,187.7941,187.8384,187.67,187.8207,13857.0
2021-10-04 14:55:00,211.88,211.92,211.69,211.77,16140.0,187.8473,187.8827,187.6788,187.7497,16140.0
2021-10-04 15:00:00,211.84,212.16,211.73,212.04,18739.0,187.8118,188.0955,187.7143,187.9891,18739.0
2021-10-04 15:05:00,212.06,212.13,211.82,211.91,11075.0,188.0069,188.0689,187.7941,187.8739,11075.0
2021-10-04 15:10:00,211.9,211.9,211.67,211.72,11369.0,187.865,187.865,187.6611,187.7054,11369.0
2021-10-04 15:15:00,211.77,211.93,211.49,211.54,22998.0,187.7497,187.8916,187.5015,187.5458,22998.0
2021-10-04 15:20:00,211.5,211.55,211.28,211.42,15534.0,187.5104,187.5547,187.3153,187.4394,15534.0
2021-10-04 15:25:00,211.39,211.68,211.38,211.66,12773.0,187.4129,187.67,187.404,187.6522,12773.0
2021-10-04 15:30:00,211.66,212.25,211.58,212.25,21359.0,187.6522,188.1753,187.5813,188.1753,21359.0
2021-10-04 15:35:00,212.24,212.4,212.05,212.05,33020.0,188.1664,188.3083,187.998,187.998,33020.0
2021-10-04 15:40:00,212.07,212.5,212.06,212.39,20768.0,188.0157,188.3969,188.0069,188.2994,20768.0
2021-10-04 15:45:00,212.46,212.47,211.94,211.94,19594.0,188.3615,188.3704,187.9005,187.9005,19594.0
2021-10-04 15:50:00,211.59,211.75,210.9,210.98,40386.0,187.5902,187.732,186.9784,187.0494,40386.0
2021-10-04 15:55:00,210.93,211.58,210.87,211.58,98556.0,187.005,187.5813,186.9518,187.5813,98556.0
2021-10-05 09:30:00,211.21,212.53,211.21,211.43,56874.0,187.2533,188.4235,187.2533,187.4483,56874.0
2021-10-05 09:35:00,211.31,212.15,211.1,211.33,13378.0,187.3419,188.0866,187.1557,187.3597,13378.0
2021-10-05 09:40:00,211.42,211.63,211.08,211.19,8174.0,187.4394,187.6256,187.138,187.2355,8174.0
2021-10-05 09:45:00,211.2,212.07,211.2,211.95,17469.0,187.2444,188.0157,187.2444,187.9093,17469.0
2021-10-05 09:50:00,212.01,212.35,211.92,212.27,8752.0,187.9625,188.264,187.8827,188.193,8752.0
2021-10-05 09:55:00,212.28,212.42,211.54,211.75,15138.0,188.2019,188.326,187.5458,187.732,15138.0
2021-10-05 10:00:00,211.75,212.53,211.74,212.53,12752.0,187.732,188.4235,187.7232,188.4235,12752.0
2021-10-05 10:05:00,212.44,212.87,212.17,212.84,8324.0,188.3438,188.725,188.1044,188.6984,8324.0
2021-10-05 10:10:00,212.81,212.82,212.24,212.58,14287.0,188.6718,188.6807,188.1664,188.4679,14287.0
2021-10-05 10:15:00,212.75,213.3,212.75,212.76,17989.0,188.6186,189.1062,188.6186,188.6275,17989.0
2021-10-05 10:20:00,212.82,213.0,212.72,212.91,13482.0,188.6807,188.8402,188.592,188.7604,13482.0
2021-10-05 10:25:00,212.98,213.21,212.89,213.14,14419.0,188.8225,189.0264,188.7427,188.9644,14419.0
2021-10-05 10:30:00,213.11,213.25,212.7,212.95,23035.0,188.9378,189.0619,188.5743,188.7959,23035.0
2021-10-05 10:35:00,212.98,213.03,212.51,212.63,13551.0,188.8225,188.8668,188.4058,188.5122,13551.0
2021-10-05 10:40:00,212.66,212.79,212.31,212.4,5984.0,188.5388,188.6541,188.2285,188.3083,5984.0
2021-10-05 10:45:00,212.47,212.76,212.33,212.33,9884.0,188.3704,188.6275,188.2462,188.2462,9884.0
2021-10-05 10:50:00,212.25,212.57,212.05,212.18,9286.0,188.1753,188.459,187.998,188.1132,9286.0
2021-10-05 10:55:00,212.28,212.8,212.24,212.8,15039.0,188.2019,188.6629,188.1664,188.6629,15039.0
2021-10-05 11:00:00,212.87,213.47,212.85,213.42,13971.0,188.725,189.2569,188.7072,189.2126,13971.0
2021-10-05 11:05:00,213.36,213.53,213.34,213.42,8169.0,189.1594,189.3101,189.1417,189.2126,8169.0
2021-10-05 11:10:00,213.41,213.81,213.35,213.74,12777.0,189.2037,189.5584,189.1505,189.4963,12777.0
2021-10-05 11:15:00,213.67,213.67,213.37,213.62,6561.0,189.4342,189.4342,189.1683,189.3899,6561.0
2021-10-05 11:20:00,213.52,213.6,213.33,213.46,6194.0,189.3013,189.3722,189.1328,189.2481,6194.0
2021-10-05 11:25:00,213.44,213.44,213.27,213.38,13307.0,189.2303,189.2303,189.0796,189.1771,13307.0
2021-10-05 11:30:00,213.4,213.77,213.39,213.76,14065.0,189.1949,189.5229,189.186,189.514,14065.0
2021-10-05 11:35:00,213.71,213.73,213.03,213.06,9367.0,189.4697,189.4874,188.8668,188.8934,9367.0
2021-10-05 11:40:00,213.04,213.04,212.74,212.89,3806.0,188.8757,188.8757,188.6097,188.7427,3806.0
2021-10-05 11:45:00,212.9,213.32,212.9,213.31,13058.0,188.7516,189.1239,188.7516,189.1151,13058.0
2021-10-05 11:50:00,213.31,213.38,213.07,213.08,8791.0,189.1151,189.1771,188.9023,188.9112,8791.0
2021-10-05 11:55:00,213.09,213.19,212.96,213.12,7216.0,188.92,189.0087,188.8048,188.9466,7216.0
2021-10-05 12:00:00,213.1,213.16,213.01,213.15,5564.0,188.9289,188.9821,188.8491,188.9732,5564.0
2021-10-05 12:05:00,213.2,213.37,213.11,213.32,5059.0,189.0176,189.1683,188.9378,189.1239,5059.0
2021-10-05 12:10:00,213.36,213.59,213.34,213.5,6537.0,189.1594,189.3633,189.1417,189.2835,6537.0
2021-10-05 12:15:00,213.46,213.54,213.17,213.17,5213.0,189.2481,189.319,188.991,188.991,5213.0
2021-10-05 12:20:00,213.16,213.27,213.07,213.09,9616.0,188.9821,189.0796,188.9023,188.92,9616.0
2021-10-05 12:25:00,213.08,213.29,213.0,213.16,10707.0,188.9112,189.0973,188.8402,188.9821,10707.0
2021-10-05 12:30:00,213.1,213.19,213.0,213.04,6587.0,188.9289,189.0087,188.8402,188.8757,6587.0
2021-10-05 12:35:00,213.08,213.18,213.0,213.12,6095.0,188.9112,188.9998,188.8402,188.9466,6095.0
2021-10-05 12:40:00,213.05,213.16,213.0,213.09,10333.0,188.8846,188.9821,188.8402,188.92,10333.0
2021-10-05 12:45:00,213.11,213.18,213.0,213.11,8775.0,188.9378,188.9998,188.8402,188.9378,8775.0
2021-10-05 12:50:00,213.14,213.2,213.06,213.2,5194.0,188.9644,189.0176,188.8934,189.0176,5194.0
2021-10-05 12:55:00,213.23,213.36,213.05,213.06,5879.0,189.0441,189.1594,188.8846,188.8934,5879.0
2021-10-05 13:00:00,213.16,213.26,213.02,213.25,6798.0,188.9821,189.0707,188.858,189.0619,6798.0
2021-10-05 13:05:00,213.28,213.39,213.28,213.3,4175.0,189.0885,189.186,189.0885,189.1062,4175.0
2021-10-05 13:10:00,213.33,213.42,213.31,213.37,5285.0,189.1328,189.2126,189.1151,189.1683,5285.0
2021-10-05 13:15:00,213.35,213.47,213.31,213.46,3486.0,189.1505,189.2569,189.1151,189.2481,3486.0
2021-10-05 13:20:00,213.48,213.56,213.41,213.51,6181.0,189.2658,189.3367,189.2037,189.2924,6181.0
2021-10-05 13:25:00,213.49,213.57,213.37,213.57,12133.0,189.2747,189.3456,189.1683,189.3456,12133.0
2021-10-05 13:30:00,213.57,213.69,213.51,213.53,5621.0,189.3456,189.452,189.2924,189.3101,5621.0
2021-10-05 13:35:00,213.53,213.7,213.38,213.62,10719.0,189.3101,189.4608,189.1771,189.3899,10719.0
2021-10-05 13:40:00,213.66,213.99,213.66,213.82,17056.0,189.4254,189.7179,189.4254,189.5672,17056.0
2021-10-05 13:45:00,213.81,213.86,213.64,213.79,9040.0,189.5584,189.6027,189.4076,189.5406,9040.0
2021-10-05 13:50:00,213.78,213.87,213.65,213.66,6229.0,189.5318,189.6116,189.4165,189.4254,6229.0
2021-10-05 13:55:00,213.67,213.74,213.59,213.7,5353.0,189.4342,189.4963,189.3633,189.4608,5353.0
2021-10-05 14:00:00,213.68,213.9,213.63,213.9,9599.0,189.4431,189.6382,189.3988,189.6382,9599.0
2021-10-05 14:05:00,213.88,213.91,213.75,213.78,8160.0,189.6204,189.647,189.5052,189.5318,8160.0
2021-10-05 14:10:00,213.8,213.84,213.75,213.78,5640.0,189.5495,189.585,189.5052,189.5318,5640.0
2021-10-05 14:15:00,213.79,213.84,213.66,213.78,8137.0,189.5406,189.585,189.4254,189.5318,8137.0
2021-10-05 14:20:00,213.76,213.88,213.65,213.75,18577.0,189.514,189.6204,189.4165,189.5052,18577.0
2021-10-05 14:25:00,213.72,213.82,213.68,213.69,5518.0,189.4786,189.5672,189.4431,189.452,5518.0
2021-10-05 14:30:00,213.74,213.96,213.72,213.88,4941.0,189.4963,189.6913,189.4786,189.6204,4941.0
2021-10-05 14:35:00,213.89,213.96,213.7,213.71,3494.0,189.6293,189.6913,189.4608,189.4697,3494.0
2021-10-05 14:40:00,213.74,213.91,213.71,213.84,9126.0,189.4963,189.647,189.4697,189.585,9126.0
2021-10-05 14:45:00,213.83,213.89,213.68,213.69,15971.0,189.5761,189.6293,189.4431,189.452,15971.0
2021-10-05 14:50:00,213.7,213.79,213.59,213.65,6697.0,189.4608,189.5406,189.3633,189.4165,6697.0
2021-10-05 14:55:00,213.67,213.68,213.49,213.49,10839.0,189.4342,189.4431,189.2747,189.2747,10839.0
2021-10-05 15:00:00,213.46,213.5,213.15,213.19,8446.0,189.2481,189.2835,188.9732,189.0087,8446.0
2021-10-05 15:05:00,213.19,213.21,212.8,212.8,12503.0,189.0087,189.0264,188.6629,188.6629,12503.0
2021-10-05 15:10:00,212.86,212.86,212.64,212.71,14062.0,188.7161,188.7161,188.5211,188.5831,14062.0
2021-10-05 15:15:00,212.72,212.74,212.3,212.32,28273.0,188.592,188.6097,188.2196,188.2374,28273.0
2021-10-05 15:20:00,212.22,212.31,212.15,212.22,18902.0,188.1487,188.2285,188.0866,188.1487,18902.0
2021-10-05 15:25:00,212.21,212.37,212.04,212.08,17958.0,188.1398,188.2817,187.9891,188.0246,17958.0
2021-10-05 15:30:00,212.07,212.33,212.0,212.28,14496.0,188.0157,188.2462,187.9537,188.2019,14496.0
2021-10-05 15:35:00,212.27,212.43,212.21,212.43,15371.0,188.193,188.3349,188.1398,188.3349,15371.0
2021-10-05 15:40:00,212.41,212.58,212.36,212.43,18678.0,188.3172,188.4679,188.2728,188.3349,18678.0
2021-10-05 15:45:00,212.41,212.42,212.15,212.2,21244.0,188.3172,188.326,188.0866,188.131,21244.0
2021-10-05 15:50:00,212.2,212.37,211.85,211.95,58360.0,188.131,188.2817,187.8207,187.9093,58360.0
2021-10-05 15:55:00,212.0,212.0,211.7,211.86,109779.0,187.9537,187.9537,187.6877,187.8295,109779.0
2021-10-06 09:30:00,211.32,212.08,211.05,211.19,50336.0,187.3508,188.0246,187.1114,187.2355,50336.0
2021-10-06 09:35:00,211.17,211.23,210.61,210.95,10976.0,187.2178,187.271,186.7213,187.0228,10976.0
2021-10-06 09:40:00,210.96,211.67,210.96,211.44,15447.0,187.0316,187.6611,187.0316,187.4572,15447.0
2021-10-06 09:45:00,211.34,211.73,211.14,211.58,7016.0,187.3685,187.7143,187.1912,187.5813,7016.0
2021-10-06 09:50:00,211.57,211.63,211.0,211.21,13247.0,187.5724,187.6256,187.0671,187.2533,13247.0
2021-10-06 09:55:00,211.27,211.27,210.45,210.66,15104.0,187.3065,187.3065,186.5795,186.7657,15104.0
2021-10-06 10:00:00,210.49,210.7,210.35,210.37,9083.0,186.6149,186.8011,186.4908,186.5085,9083.0
2021-10-06 10:05:00,210.45,210.9,210.29,210.68,10707.0,186.5795,186.9784,186.4376,186.7834,10707.0
2021-10-06 10:10:00,210.62,211.03,210.61,211.01,6010.0,186.7302,187.0937,186.7213,187.076,6010.0
2021-10-06 10:15:00,211.02,211.03,210.55,210.74,8644.0,187.0848,187.0937,186.6681,186.8366,8644.0
2021-10-06 10:20:00,210.75,211.39,210.54,211.3,16368.0,186.8454,187.4129,186.6593,187.3331,16368.0
2021-10-06 10:25:00,211.38,211.5,211.05,211.19,17216.0,187.404,187.5104,187.1114,187.2355,17216.0
2021-10-06 10:30:00,211.1,211.35,210.96,211.03,10536.0,187.1557,187.3774,187.0316,187.0937,10536.0
2021-10-06 10:35:00,211.1,211.2,210.78,210.85,9303.0,187.1557,187.2444,186.872,186.9341,9303.0
2021-10-06 10:40:00,210.84,210.91,210.15,210.17,12648.0,186.9252,186.9873,186.3135,186.3312,12648.0
2021-10-06 10:45:00,210.29,210.57,210.2,210.57,12611.0,186.4376,186.6859,186.3578,186.6859,12611.0
2021-10-06 10:50:00,210.5,210.99,210.42,210.99,5195.0,186.6238,187.0582,186.5529,187.0582,5195.0
2021-10-06 10:55:00,210.92,211.16,210.79,211.16,9440.0,186.9962,187.2089,186.8809,187.2089,9440.0
2021-10-06 11:00:00,211.07,211.25,210.88,210.98,8956.0,187.1291,187.2887,186.9607,187.0494,8956.0
2021-10-06 11:05:00,210.96,210.98,210.8,210.92,8743.0,187.0316,187.0494,186.8898,186.9962,8743.0
2021-10-06 11:10:00,211.01,211.07,210.78,210.97,21025.0,187.076,187.1291,186.872,187.0405,21025.0
2021-10-06 11:15:00,210.93,210.98,210.82,210.9,5094.0,187.005,187.0494,186.9075,186.9784,5094.0
2021-10-06 11:20:00,210.96,210.96,210.44,210.47,12250.0,187.0316,187.0316,186.5706,186.5972,12250.0
2021-10-06 11:25:00,210.5,210.5,210.24,210.24,7351.0,186.6238,186.6238,186.3933,186.3933,7351.0
2021-10-06 11:30:00,210.27,210.29,209.8,209.91,31145.0,186.4199,186.4376,186.0032,186.1007,31145.0
2021-10-06 11:35:00,209.95,210.02,209.84,210.01,12176.0,186.1362,186.1982,186.0387,186.1894,12176.0
2021-10-06 11:40:00,210.02,210.13,209.94,210.02,6303.0,186.1982,186.2958,186.1273,186.1982,6303.0
2021-10-06 11:45:00,210.14,210.3,209.97,210.3,11313.0,186.3046,186.4465,186.1539,186.4465,11313.0
2021-10-06 11:50:00,210.13,210.43,210.09,210.4,9162.0,186.2958,186.5617,186.2603,186.5351,9162.0
2021-10-06 11:55:00,210.39,210.65,210.39,210.57,11269.0,186.5263,186.7568,186.5263,186.6859,11269.0
2021-10-06 12:00:00,210.53,210.6,210.19,210.2,9515.0,186.6504,186.7125,186.349,186.3578,9515.0
2021-10-06 12:05:00,210.15,210.16,209.67,209.67,9790.0,186.3135,186.3224,185.8879,185.8879,9790.0
2021-10-06 12:10:00,209.71,209.78,209.59,209.68,4173.0,185.9234,185.9855,185.817,185.8968,4173.0
2021-10-06 12:15:00,209.67,209.67,209.52,209.59,6166.0,185.8879,185.8879,185.755,185.817,6166.0
2021-10-06 12:20:00,209.54,209.62,209.33,209.47,7714.0,185.7727,185.8436,185.5865,185.7106,7714.0
2021-10-06 12:25:00,209.42,209.49,209.19,209.34,12672.0,185.6663,185.7284,185.4624,185.5954,12672.0
2021-10-06 12:30:00,209.35,209.4,209.25,209.39,11706.0,185.6042,185.6486,185.5156,185.6397,11706.0
2021-10-06 12:35:00,209.38,209.54,209.35,209.43,7763.0,185.6308,185.7727,185.6042,185.6752,7763.0
2021-10-06 12:40:00,209.48,209.65,209.46,209.53,5073.0,185.7195,185.8702,185.7018,185.7638,5073.0
2021-10-06 12:45:00,209.57,209.6,209.48,209.6,12142.0,185.7993,185.8259,185.7195,185.8259,12142.0
2021-10-06 12:50:00,209.56,209.67,209.52,209.56,6400.0,185.7904,185.8879,185.755,185.7904,6400.0
2021-10-06 12:55:00,209.61,209.69,209.53,209.56,8342.0,185.8347,185.9057,185.7638,185.7904,8342.0
2021-10-06 13:00:00,209.59,209.69,209.2,209.25,12442.0,185.817,185.9057,185.4713,185.5156,12442.0
2021-10-06 13:05:00,209.21,209.24,208.96,209.13,15810.0,185.4801,185.5067,185.2585,185.4092,15810.0
2021-10-06 13:10:00,209.13,209.3,209.07,209.28,5820.0,185.4092,185.5599,185.356,185.5422,5820.0
2021-10-06 13:15:00,209.36,209.51,209.28,209.28,14091.0,185.6131,185.7461,185.5422,185.5422,14091.0
2021-10-06 13:20:00,209.24,209.48,209.23,209.44,12711.0,185.5067,185.7195,185.4979,185.684,12711.0
2021-10-06 13:25:00,209.4,209.66,209.34,209.6,12887.0,185.6486,185.8791,185.5954,185.8259,12887.0
2021-10-06 13:30:00,209.66,210.21,209.62,210.15,15865.0,185.8791,186.3667,185.8436,186.3135,15865.0
2021-10-06 13:35:00,210.17,210.28,210.03,210.16,22268.0,186.3312,186.4288,186.2071,186.3224,22268.0
2021-10-06 13:40:00,210.19,210.23,210.11,210.18,4669.0,186.349,186.3844,186.278,186.3401,4669.0
2021-10-06 13:45:00,210.25,210.35,210.13,210.18,23021.0,186.4022,186.4908,186.2958,186.3401,23021.0
2021-10-06 13:50:00,210.17,210.17,209.76,209.85,9578.0,186.3312,186.3312,185.9677,186.0475,9578.0
2021-10-06 13:55:00,209.85,209.93,209.69,209.89,6075.0,186.0475,186.1185,185.9057,186.083,6075.0
2021-10-06 14:00:00,209.91,210.0,209.5,209.98,12936.0,186.1007,186.1805,185.7372,186.1628,12936.0
2021-10-06 14:05:00,209.91,210.23,209.86,210.2,27179.0,186.1007,186.3844,186.0564,186.3578,27179.0
2021-10-06 14:10:00,210.19,210.4,210.09,210.27,16209.0,186.349,186.5351,186.2603,186.4199,16209.0
2021-10-06 14:15:00,210.27,210.51,210.18,210.19,16780.0,186.4199,186.6327,186.3401,186.349,16780.0
2021-10-06 14:20:00,210.18,210.32,210.07,210.16,7551.0,186.3401,186.4642,186.2426,186.3224,7551.0
2021-10-06 14:25:00,210.22,210.23,210.07,210.15,9435.0,186.3756,186.3844,186.2426,186.3135,9435.0
2021-10-06 14:30:00,210.16,210.21,210.06,210.14,11082.0,186.3224,186.3667,186.2337,186.3046,11082.0
2021-10-06 14:35:00,210.13,210.22,210.01,210.1,19879.0,186.2958,186.3756,186.1894,186.2692,19879.0
2021-10-06 14:40:00,210.22,210.36,210.17,210.19,35293.0,186.3756,186.4997,186.3312,186.349,35293.0
2021-10-06 14:45:00,210.23,210.31,210.13,210.2,21301.0,186.3844,186.4554,186.2958,186.3578,21301.0
2021-10-06 14:50:00,210.23,210.24,209.77,209.88,17275.0,186.3844,186.3933,185.9766,186.0741,17275.0
2021-10-06 14:55:00,209.89,209.93,209.78,209.82,13085.0,186.083,186.1185,185.9855,186.0209,13085.0
2021-10-06 15:00:00,209.85,209.87,209.57,209.59,15933.0,186.0475,186.0653,185.7993,185.817,15933.0
2021-10-06 15:05:00,209.59,209.67,209.2,209.3,33016.0,185.817,185.8879,185.4713,185.5599,33016.0
2021-10-06 15:10:00,209.39,209.54,209.19,209.3,17161.0,185.6397,185.7727,185.4624,185.5599,17161.0
2021-10-06 15:15:00,209.3,209.38,209.22,209.26,13492.0,185.5599,185.6308,185.489,185.5244,13492.0
2021-10-06 15:20:00,209.26,209.29,209.05,209.26,15094.0,185.5244,185.551,185.3383,185.5244,15094.0
2021-10-06 15:25:00,209.26,209.38,209.22,209.34,25000.0,185.5244,185.6308,185.489,185.5954,25000.0
2021-10-06 15:30:00,209.34,209.41,209.24,209.32,23313.0,185.5954,185.6574,185.5067,185.5776,23313.0
2021-10-06 15:35:00,209.34,209.35,209.11,209.3,19063.0,185.5954,185.6042,185.3915,185.5599,19063.0
2021-10-06 15:40:00,209.33,209.96,209.33,209.96,25362.0,185.5865,186.1451,185.5865,186.1451,25362.0
2021-10-06 15:45:00,209.93,210.19,209.88,209.95,27457.0,186.1185,186.349,186.0741,186.1362,27457.0
2021-10-06 15:50:00,209.95,210.16,209.8,210.1,77646.0,186.1362,186.3224,186.0032,186.2692,77646.0
2021-10-06 15:55:00,210.09,210.33,209.59,209.9,306152.0,186.2603,186.4731,185.817,186.0919,306152.0
2021-10-07 09:30:00,209.47,210.64,208.4,210.0,79556.0,185.7106,186.7479,184.762,186.1805,79556.0
2021-10-07 09:35:00,210.09,211.85,210.0,211.58,29939.0,186.2603,187.8207,186.1805,187.5813,29939.0
2021-10-07 09:40:00,211.58,211.58,210.57,211.41,24964.0,187.5813,187.5813,186.6859,187.4306,24964.0
2021-10-07 09:45:00,211.5,211.51,210.74,211.01,18234.0,187.5104,187.5192,186.8366,187.076,18234.0
2021-10-07 09:50:00,210.92,211.69,210.86,211.15,39277.0,186.9962,187.6788,186.943,187.2001,39277.0
2021-10-07 09:55:00,211.23,211.77,211.15,211.65,22039.0,187.271,187.7497,187.2001,187.6434,22039.0
2021-10-07 10:00:00,211.72,212.28,211.49,212.22,29961.0,187.7054,188.2019,187.5015,188.1487,29961.0
2021-10-07 10:05:00,212.28,212.43,212.0,212.37,14026.0,188.2019,188.3349,187.9537,188.2817,14026.0
2021-10-07 10:10:00,212.36,212.45,211.85,211.86,15317.0,188.2728,188.3526,187.8207,187.8295,15317.0
2021-10-07 10:15:00,211.95,212.04,211.44,211.44,18789.0,187.9093,187.9891,187.4572,187.4572,18789.0
2021-10-07 10:20:00,211.39,211.74,211.32,211.48,11234.0,187.4129,187.7232,187.3508,187.4926,11234.0
2021-10-07 10:25:00,211.55,211.59,211.33,211.46,13322.0,187.5547,187.5902,187.3597,187.4749,13322.0
2021-10-07 10:30:00,211.46,211.46,210.97,211.18,58505.0,187.4749,187.4749,187.0405,187.2267,58505.0
2021-10-07 10:35:00,211.18,211.19,210.76,210.94,16470.0,187.2267,187.2355,186.8543,187.0139,16470.0
2021-10-07 10:40:00,210.93,211.1,210.71,210.71,24405.0,187.005,187.1557,186.81,186.81,24405.0
2021-10-07 10:45:00,210.8,210.85,210.52,210.74,16055.0,186.8898,186.9341,186.6415,186.8366,16055.0
2021-10-07 10:50:00,210.74,210.82,210.61,210.72,21487.0,186.8366,186.9075,186.7213,186.8188,21487.0
2021-10-07 10:55:00,210.68,210.76,210.37,210.37,12677.0,186.7834,186.8543,186.5085,186.5085,12677.0
2021-10-07 11:00:00,210.33,210.47,210.22,210.34,19433.0,186.4731,186.5972,186.3756,186.4819,19433.0
2021-10-07 11:05:00,210.34,210.41,210.24,210.31,12259.0,186.4819,186.544,186.3933,186.4554,12259.0
2021-10-07 11:10:00,210.31,210.4,210.17,210.25,7733.0,186.4554,186.5351,186.3312,186.4022,7733.0
2021-10-07 11:15:00,210.17,210.26,209.93,210.01,11333.0,186.3312,186.411,186.1185,186.1894,11333.0
2021-10-07 11:20:00,210.01,210.1,209.94,210.05,11064.0,186.1894,186.2692,186.1273,186.2248,11064.0
2021-10-07 11:25:00,210.05,210.31,210.01,210.31,11839.0,186.2248,186.4554,186.1894,186.4554,11839.0
2021-10-07 11:30:00,210.35,210.73,210.28,210.46,36967.0,186.4908,186.8277,186.4288,186.5883,36967.0
2021-10-07 11:35:00,210.46,210.85,210.41,210.84,36705.0,186.5883,186.9341,186.544,186.9252,36705.0
2021-10-07 11:40:00,210.8,210.98,210.67,210.91,14021.0,186.8898,187.0494,186.7745,186.9873,14021.0
2021-10-07 11:45:00,210.91,210.92,210.72,210.81,16976.0,186.9873,186.9962,186.8188,186.8986,16976.0
2021-10-07 11:50:00,210.81,210.91,210.72,210.91,11673.0,186.8986,186.9873,186.8188,186.9873,11673.0
2021-10-07 11:55:00,210.93,211.15,210.87,211.07,38905.0,187.005,187.2001,186.9518,187.1291,38905.0
2021-10-07 12:00:00,211.11,211.28,211.0,211.26,14707.0,187.1646,187.3153,187.0671,187.2976,14707.0
2021-10-07 12:05:00,211.22,211.3,210.93,211.02,10799.0,187.2621,187.3331,187.005,187.0848,10799.0
2021-10-07 12:10:00,211.0,211.0,210.72,210.77,12121.0,187.0671,187.0671,186.8188,186.8632,12121.0
2021-10-07 12:15:00,210.75,210.84,210.49,210.64,13829.0,186.8454,186.9252,186.6149,186.7479,13829.0
2021-10-07 12:20:00,210.47,210.64,210.46,210.55,9936.0,186.5972,186.7479,186.5883,186.6681,9936.0
2021-10-07 12:25:00,210.58,210.59,210.33,210.43,12680.0,186.6947,186.7036,186.4731,186.5617,12680.0
2021-10-07 12:30:00,210.4,210.48,210.23,210.43,12773.0,186.5351,186.6061,186.3844,186.5617,12773.0
2021-10-07 12:35:00,210.43,210.5,210.26,210.31,11902.0,186.5617,186.6238,186.411,186.4554,11902.0
2021-10-07 12:40:00,210.34,210.34,209.92,210.05,24309.0,186.4819,186.4819,186.1096,186.2248,24309.0
2021-10-07 12:45:00,210.0,210.16,210.0,210.03,11454.0,186.1805,186.3224,186.1805,186.2071,11454.0
2021-10-07 12:50:00,210.04,210.1,209.93,209.96,15586.0,186.216,186.2692,186.1185,186.1451,15586.0
2021-10-07 12:55:00,209.99,210.19,209.95,209.97,18556.0,186.1716,186.349,186.1362,186.1539,18556.0
2021-10-07 13:00:00,210.02,210.05,209.87,209.94,16626.0,186.1982,186.2248,186.0653,186.1273,16626.0
2021-10-07 13:05:00,209.94,210.0,209.76,209.95,14475.0,186.1273,186.1805,185.9677,186.1362,14475.0
2021-10-07 13:10:00,210.0,210.62,209.93,210.56,12347.0,186.1805,186.7302,186.1185,186.677,12347.0
2021-10-07 13:15:00,210.59,210.71,210.56,210.66,12099.0,186.7036,186.81,186.677,186.7657,12099.0
2021-10-07 13:20:00,210.67,210.76,210.59,210.61,13872.0,186.7745,186.8543,186.7036,186.7213,13872.0
2021-10-07 13:25:00,210.58,210.77,210.54,210.77,10311.0,186.6947,186.8632,186.6593,186.8632,10311.0
2021-10-07 13:30:00,210.77,210.81,210.63,210.81,13906.0,186.8632,186.8986,186.7391,186.8986,13906.0
2021-10-07 13:35:00,210.77,210.87,210.68,210.8,10772.0,186.8632,186.9518,186.7834,186.8898,10772.0
2021-10-07 13:40:00,210.8,210.88,210.39,210.45,12245.0,186.8898,186.9607,186.5263,186.5795,12245.0
2021-10-07 13:45:00,210.45,210.5,210.26,210.27,10501.0,186.5795,186.6238,186.411,186.4199,10501.0
2021-10-07 13:50:00,210.29,210.29,210.05,210.09,13282.0,186.4376,186.4376,186.2248,186.2603,13282.0
2021-10-07 13:55:00,210.09,210.2,210.03,210.12,13585.0,186.2603,186.3578,186.2071,186.2869,13585.0
2021-10-07 14:00:00,210.13,210.2,209.51,209.61,27665.0,186.2958,186.3578,185.7461,185.8347,27665.0
2021-10-07 14:05:00,209.61,209.96,209.46,209.89,28129.0,185.8347,186.1451,185.7018,186.083,28129.0
2021-10-07 14:10:00,209.89,210.06,209.79,209.85,14108.0,186.083,186.2337,185.9943,186.0475,14108.0
2021-10-07 14:15:00,209.84,209.94,209.81,209.81,16240.0,186.0387,186.1273,186.0121,186.0121,16240.0
2021-10-07 14:20:00,209.81,209.83,209.65,209.75,10681.0,186.0121,186.0298,185.8702,185.9589,10681.0
2021-10-07 14:25:00,209.8,209.98,209.6,209.97,15911.0,186.0032,186.1628,185.8259,186.1539,15911.0
2021-10-07 14:30:00,209.96,210.06,209.8,209.89,10263.0,186.1451,186.2337,186.0032,186.083,10263.0
2021-10-07 14:35:00,209.84,209.84,209.59,209.66,12382.0,186.0387,186.0387,185.817,185.8791,12382.0
2021-10-07 14:40:00,209.64,209.72,209.5,209.5,11444.0,185.8613,185.9323,185.7372,185.7372,11444.0
2021-10-07 14:45:00,209.5,209.6,209.41,209.46,22606.0,185.7372,185.8259,185.6574,185.7018,22606.0
2021-10-07 14:50:00,209.45,209.49,209.24,209.31,25376.0,185.6929,185.7284,185.5067,185.5688,25376.0
2021-10-07 14:55:00,209.31,209.48,209.25,209.31,14127.0,185.5688,185.7195,185.5156,185.5688,14127.0
2021-10-07 15:00:00,209.28,209.44,209.27,209.32,22507.0,185.5422,185.684,185.5333,185.5776,22507.0
2021-10-07 15:05:00,209.33,209.63,209.29,209.5,52956.0,185.5865,185.8525,185.551,185.7372,52956.0
2021-10-07 15:10:00,209.53,209.56,209.15,209.56,33097.0,185.7638,185.7904,185.4269,185.7904,33097.0
2021-10-07 15:15:00,209.5,209.62,209.36,209.47,19282.0,185.7372,185.8436,185.6131,185.7106,19282.0
2021-10-07 15:20:00,209.47,209.48,209.32,209.42,17302.0,185.7106,185.7195,185.5776,185.6663,17302.0
2021-10-07 15:25:00,209.46,209.56,209.33,209.52,20695.0,185.7018,185.7904,185.5865,185.755,20695.0
2021-10-07 15:30:00,209.5,209.52,209.33,209.36,33496.0,185.7372,185.755,185.5865,185.6131,33496.0
2021-10-07 15:35:00,209.34,209.37,209.21,209.22,29140.0,185.5954,185.622,185.4801,185.489,29140.0
2021-10-07 15:40:00,209.24,209.35,209.03,209.1,41617.0,185.5067,185.6042,185.3205,185.3826,41617.0
2021-10-07 15:45:00,209.06,209.46,209.05,209.4,44890.0,185.3471,185.7018,185.3383,185.6486,44890.0
2021-10-07 15:50:00,209.36,209.36,209.04,209.25,59462.0,185.6131,185.6131,185.3294,185.5156,59462.0
2021-10-07 15:55:00,209.21,209.28,208.95,209.12,165592.0,185.4801,185.5422,185.2496,185.4003,165592.0
2021-10-08 09:30:00,210.49,210.49,208.55,208.99,57447.0,186.6149,186.6149,184.895,185.2851,57447.0
2021-10-08 09:35:00,209.12,209.4,208.62,208.87,21139.0,185.4003,185.6486,184.957,185.1787,21139.0
2021-10-08 09:40:00,209.0,209.06,208.6,208.72,20883.0,185.2939,185.3471,184.9393,185.0457,20883.0
2021-10-08 09:45:00,208.73,209.03,208.55,208.88,23231.0,185.0546,185.3205,184.895,185.1876,23231.0
2021-10-08 09:50:00,208.88,208.91,208.43,208.71,21917.0,185.1876,185.2141,184.7886,185.0368,21917.0
2021-10-08 09:55:00,208.7,208.75,208.43,208.58,19862.0,185.028,185.0723,184.7886,184.9216,19862.0
2021-10-08 10:00:00,208.52,209.3,208.51,208.9,34419.0,184.8684,185.5599,184.8595,185.2053,34419.0
2021-10-08 10:05:00,208.9,208.91,208.46,208.46,16959.0,185.2053,185.2141,184.8152,184.8152,16959.0
2021-10-08 10:10:00,208.43,208.49,208.15,208.2,17077.0,184.7886,184.8418,184.5404,184.5847,17077.0
2021-10-08 10:15:00,208.21,208.35,207.8,208.19,31286.0,184.5935,184.7177,184.2301,184.5758,31286.0
2021-10-08 10:20:00,208.19,208.35,208.11,208.15,9118.0,184.5758,184.7177,184.5049,184.5404,9118.0
2021-10-08 10:25:00,208.08,208.08,207.64,207.65,18943.0,184.4783,184.4783,184.0882,184.0971,18943.0
2021-10-08 10:30:00,207.81,208.19,207.81,207.98,11723.0,184.2389,184.5758,184.2389,184.3896,11723.0
2021-10-08 10:35:00,207.99,208.58,207.99,208.53,15972.0,184.3985,184.9216,184.3985,184.8773,15972.0
2021-10-08 10:40:00,208.51,208.73,208.37,208.67,15209.0,184.8595,185.0546,184.7354,185.0014,15209.0
2021-10-08 10:45:00,208.71,208.85,208.48,208.67,12578.0,185.0368,185.161,184.8329,185.0014,12578.0
2021-10-08 10:50:00,208.71,208.87,208.62,208.72,8601.0,185.0368,185.1787,184.957,185.0457,8601.0
2021-10-08 10:55:00,208.77,209.05,208.77,208.84,14012.0,185.09,185.3383,185.09,185.1521,14012.0
2021-10-08 11:00:00,208.89,209.06,208.86,208.93,18511.0,185.1964,185.3471,185.1698,185.2319,18511.0
2021-10-08 11:05:00,208.89,209.23,208.83,209.08,14556.0,185.1964,185.4979,185.1432,185.3649,14556.0
2021-10-08 11:10:00,209.04,209.22,208.94,209.12,7674.0,185.3294,185.489,185.2407,185.4003,7674.0
2021-10-08 11:15:00,209.16,209.29,209.04,209.22,21349.0,185.4358,185.551,185.3294,185.489,21349.0
2021-10-08 11:20:00,209.28,209.28,208.99,209.05,8610.0,185.5422,185.5422,185.2851,185.3383,8610.0
2021-10-08 11:25:00,209.13,209.22,208.93,209.02,9841.0,185.4092,185.489,185.2319,185.3117,9841.0
2021-10-08 11:30:00,209.03,209.22,209.0,209.05,12320.0,185.3205,185.489,185.2939,185.3383,12320.0
2021-10-08 11:35:00,209.03,209.13,208.88,208.93,7890.0,185.3205,185.4092,185.1876,185.2319,7890.0
2021-10-08 11:40:00,208.9,209.04,208.82,208.87,9210.0,185.2053,185.3294,185.1344,185.1787,9210.0
2021-10-08 11:45:00,208.95,209.2,208.95,209.14,9914.0,185.2496,185.4713,185.2496,185.4181,9914.0
2021-10-08 11:50:00,209.14,209.21,209.03,209.05,9938.0,185.4181,185.4801,185.3205,185.3383,9938.0
2021-10-08 11:55:00,209.06,209.15,209.01,209.01,7462.0,185.3471,185.4269,185.3028,185.3028,7462.0
2021-10-08 12:00:00,209.03,209.1,208.99,209.07,5727.0,185.3205,185.3826,185.2851,185.356,5727.0
2021-10-08 12:05:00,209.06,209.14,208.93,208.98,7743.0,185.3471,185.4181,185.2319,185.2762,7743.0
2021-10-08 12:10:00,208.96,208.97,208.65,208.86,4417.0,185.2585,185.2673,184.9836,185.1698,4417.0
2021-10-08 12:15:00,208.89,209.13,208.87,209.13,6605.0,185.1964,185.4092,185.1787,185.4092,6605.0
2021-10-08 12:20:00,209.13,209.16,209.03,209.09,7418.0,185.4092,185.4358,185.3205,185.3737,7418.0
2021-10-08 12:25:00,209.1,209.1,208.94,208.97,5046.0,185.3826,185.3826,185.2407,185.2673,5046.0
2021-10-08 12:30:00,208.96,209.05,208.89,208.99,6745.0,185.2585,185.3383,185.1964,185.2851,6745.0
2021-10-08 12:35:00,209.01,209.18,209.0,209.13,10977.0,185.3028,185.4535,185.2939,185.4092,10977.0
2021-10-08 12:40:00,209.13,209.22,209.09,209.12,15291.0,185.4092,185.489,185.3737,185.4003,15291.0
2021-10-08 12:45:00,209.14,209.17,209.0,209.13,9435.0,185.4181,185.4447,185.2939,185.4092,9435.0
2021-10-08 12:50:00,209.1,209.15,209.0,209.0,5346.0,185.3826,185.4269,185.2939,185.2939,5346.0
2021-10-08 12:55:00,209.0,209.11,208.99,208.99,5259.0,185.2939,185.3915,185.2851,185.2851,5259.0
2021-10-08 13:00:00,209.03,209.05,208.93,209.0,6883.0,185.3205,185.3383,185.2319,185.2939,6883.0
2021-10-08 13:05:00,209.0,209.06,208.94,209.05,6372.0,185.2939,185.3471,185.2407,185.3383,6372.0
2021-10-08 13:10:00,209.03,209.17,209.01,209.03,10785.0,185.3205,185.4447,185.3028,185.3205,10785.0
2021-10-08 13:15:00,209.06,209.06,208.81,208.84,13034.0,185.3471,185.3471,185.1255,185.1521,13034.0
2021-10-08 13:20:00,208.85,209.06,208.85,208.99,5803.0,185.161,185.3471,185.161,185.2851,5803.0
2021-10-08 13:25:00,209.02,209.13,208.93,208.94,18858.0,185.3117,185.4092,185.2319,185.2407,18858.0
2021-10-08 13:30:00,208.94,209.1,208.89,209.04,16182.0,185.2407,185.3826,185.1964,185.3294,16182.0
2021-10-08 13:35:00,209.04,209.09,208.93,208.98,12338.0,185.3294,185.3737,185.2319,185.2762,12338.0
2021-10-08 13:40:00,208.92,208.98,208.87,208.94,7516.0,185.223,185.2762,185.1787,185.2407,7516.0
2021-10-08 13:45:00,208.91,209.2,208.84,209.16,11902.0,185.2141,185.4713,185.1521,185.4358,11902.0
2021-10-08 13:50:00,209.19,209.33,209.15,209.27,9718.0,185.4624,185.5865,185.4269,185.5333,9718.0
2021-10-08 13:55:00,209.28,209.48,209.18,209.46,8861.0,185.5422,185.7195,185.4535,185.7018,8861.0
2021-10-08 14:00:00,209.44,209.54,209.37,209.5,12820.0,185.684,185.7727,185.622,185.7372,12820.0
2021-10-08 14:05:00,209.53,209.76,209.46,209.73,12935.0,185.7638,185.9677,185.7018,185.9411,12935.0
2021-10-08 14:10:00,209.8,209.87,209.68,209.8,8960.0,186.0032,186.0653,185.8968,186.0032,8960.0
2021-10-08 14:15:00,209.82,210.02,209.75,209.91,10664.0,186.0209,186.1982,185.9589,186.1007,10664.0
2021-10-08 14:20:00,209.91,210.0,209.89,210.0,8771.0,186.1007,186.1805,186.083,186.1805,8771.0
2021-10-08 14:25:00,210.01,210.06,209.9,210.0,7315.0,186.1894,186.2337,186.0919,186.1805,7315.0
2021-10-08 14:30:00,210.08,210.12,209.96,210.0,16866.0,186.2514,186.2869,186.1451,186.1805,16866.0
2021-10-08 14:35:00,210.03,210.03,209.91,210.0,5681.0,186.2071,186.2071,186.1007,186.1805,5681.0
2021-10-08 14:40:00,209.98,209.98,209.65,209.73,11442.0,186.1628,186.1628,185.8702,185.9411,11442.0
2021-10-08 14:45:00,209.73,209.75,209.58,209.67,7253.0,185.9411,185.9589,185.8082,185.8879,7253.0
2021-10-08 14:50:00,209.65,209.73,209.64,209.66,10178.0,185.8702,185.9411,185.8613,185.8791,10178.0
2021-10-08 14:55:00,209.63,209.84,209.63,209.73,5121.0,185.8525,186.0387,185.8525,185.9411,5121.0
2021-10-08 15:00:00,209.76,209.79,209.71,209.75,7907.0,185.9677,185.9943,185.9234,185.9589,7907.0
2021-10-08 15:05:00,209.75,209.75,209.65,209.68,7197.0,185.9589,185.9589,185.8702,185.8968,7197.0
2021-10-08 15:10:00,209.69,209.85,209.63,209.66,11116.0,185.9057,186.0475,185.8525,185.8791,11116.0
2021-10-08 15:15:00,209.64,209.65,209.44,209.49,6703.0,185.8613,185.8702,185.684,185.7284,6703.0
2021-10-08 15:20:00,209.46,209.53,209.37,209.37,10229.0,185.7018,185.7638,185.622,185.622,10229.0
2021-10-08 15:25:00,209.47,209.47,209.21,209.3,11052.0,185.7106,185.7106,185.4801,185.5599,11052.0
2021-10-08 15:30:00,209.3,209.4,209.21,209.23,15026.0,185.5599,185.6486,185.4801,185.4979,15026.0
2021-10-08 15:35:00,209.27,209.27,208.97,209.0,13471.0,185.5333,185.5333,185.2673,185.2939,13471.0
2021-10-08 15:40:00,208.95,209.02,208.91,208.94,9672.0,185.2496,185.3117,185.2141,185.2407,9672.0
2021-10-08 15:45:00,208.95,209.07,208.93,209.01,15292.0,185.2496,185.356,185.2319,185.3028,15292.0
2021-10-08 15:50:00,208.97,209.18,208.93,208.96,54117.0,185.2673,185.4535,185.2319,185.2585,54117.0
2021-10-08 15:55:00,208.98,209.09,208.8,208.94,142093.0,185.2762,185.3737,185.1166,185.2407,142093.0
2021-10-11 09:30:00,209.06,209.17,208.0,208.92,63993.0,185.3471,185.4447,184.4074,185.223,63993.0
2021-10-11 09:35:00,208.89,209.23,207.93,208.25,13579.0,185.1964,185.4979,184.3453,184.629,13579.0
2021-10-11 09:40:00,208.26,209.25,208.17,209.06,12592.0,184.6379,185.5156,184.5581,185.3471,12592.0
2021-10-11 09:45:00,208.98,209.11,208.66,208.66,5897.0,185.2762,185.3915,184.9925,184.9925,5897.0
2021-10-11 09:50:00,208.74,209.17,208.69,209.08,6089.0,185.0634,185.4447,185.0191,185.3649,6089.0
2021-10-11 09:55:00,209.13,209.41,209.01,209.3,10480.0,185.4092,185.6574,185.3028,185.5599,10480.0
2021-10-11 10:00:00,209.38,209.6,209.27,209.44,8850.0,185.6308,185.8259,185.5333,185.684,8850.0
2021-10-11 10:05:00,209.51,209.61,209.38,209.6,8629.0,185.7461,185.8347,185.6308,185.8259,8629.0
2021-10-11 10:10:00,209.6,209.69,209.5,209.51,13356.0,185.8259,185.9057,185.7372,185.7461,13356.0
2021-10-11 10:15:00,209.53,209.89,209.46,209.57,12570.0,185.7638,186.083,185.7018,185.7993,12570.0
2021-10-11 10:20:00,209.46,209.76,209.46,209.71,7950.0,185.7018,185.9677,185.7018,185.9234,7950.0
2021-10-11 10:25:00,209.72,209.72,209.58,209.64,6908.0,185.9323,185.9323,185.8082,185.8613,6908.0
2021-10-11 10:30:00,209.63,209.63,209.38,209.45,7076.0,185.8525,185.8525,185.6308,185.6929,7076.0
2021-10-11 10:35:00,209.44,209.44,209.22,209.32,7473.0,185.684,185.684,185.489,185.5776,7473.0
2021-10-11 10:40:00,209.28,209.4,209.22,209.36,5908.0,185.5422,185.6486,185.489,185.6131,5908.0
2021-10-11 10:45:00,209.32,209.32,209.05,209.05,11324.0,185.5776,185.5776,185.3383,185.3383,11324.0
2021-10-11 10:50:00,209.06,209.34,209.06,209.14,6450.0,185.3471,185.5954,185.3471,185.4181,6450.0
2021-10-11 10:55:00,209.19,209.19,208.86,208.97,16116.0,185.4624,185.4624,185.1698,185.2673,16116.0
2021-10-11 11:00:00,208.94,209.06,208.87,208.94,14207.0,185.2407,185.3471,185.1787,185.2407,14207.0
2021-10-11 11:05:00,208.93,209.0,208.72,208.73,9767.0,185.2319,185.2939,185.0457,185.0546,9767.0
2021-10-11 11:10:00,208.75,208.75,208.55,208.55,10288.0,185.0723,185.0723,184.895,184.895,10288.0
2021-10-11 11:15:00,208.56,208.57,208.31,208.37,11538.0,184.9038,184.9127,184.6822,184.7354,11538.0
2021-10-11 11:20:00,208.39,208.47,208.36,208.45,9848.0,184.7531,184.8241,184.7265,184.8063,9848.0
2021-10-11 11:25:00,208.46,208.75,208.46,208.59,13210.0,184.8152,185.0723,184.8152,184.9304,13210.0
2021-10-11 11:30:00,208.61,208.76,208.56,208.69,9762.0,184.9482,185.0812,184.9038,185.0191,9762.0
2021-10-11 11:35:00,208.71,208.86,208.67,208.8,11463.0,185.0368,185.1698,185.0014,185.1166,11463.0
2021-10-11 11:40:00,208.76,208.79,208.65,208.71,6465.0,185.0812,185.1078,184.9836,185.0368,6465.0
2021-10-11 11:45:00,208.73,208.73,208.4,208.41,5979.0,185.0546,185.0546,184.762,184.7709,5979.0
2021-10-11 11:50:00,208.36,208.36,208.15,208.15,8467.0,184.7265,184.7265,184.5404,184.5404,8467.0
2021-10-11 11:55:00,208.15,208.19,208.05,208.08,5491.0,184.5404,184.5758,184.4517,184.4783,5491.0
2021-10-11 12:00:00,208.06,208.09,207.69,207.7,23243.0,184.4606,184.4872,184.1325,184.1414,23243.0
2021-10-11 12:05:00,207.65,207.72,207.6,207.68,23533.0,184.0971,184.1591,184.0527,184.1237,23533.0
2021-10-11 12:10:00,207.66,207.77,207.64,207.72,9391.0,184.1059,184.2035,184.0882,184.1591,9391.0
2021-10-11 12:15:00,207.72,207.81,207.65,207.75,7381.0,184.1591,184.2389,184.0971,184.1857,7381.0
2021-10-11 12:20:00,207.85,207.98,207.85,207.98,10334.0,184.2744,184.3896,184.2744,184.3896,10334.0
2021-10-11 12:25:00,207.95,208.19,207.95,208.14,11925.0,184.363,184.5758,184.363,184.5315,11925.0
2021-10-11 12:30:00,208.16,208.33,208.14,208.22,8448.0,184.5492,184.6999,184.5315,184.6024,8448.0
2021-10-11 12:35:00,208.22,208.28,208.15,208.25,5497.0,184.6024,184.6556,184.5404,184.629,5497.0
2021-10-11 12:40:00,208.23,208.27,208.15,208.19,5705.0,184.6113,184.6467,184.5404,184.5758,5705.0
2021-10-11 12:45:00,208.15,208.25,208.12,208.23,4378.0,184.5404,184.629,184.5138,184.6113,4378.0
2021-10-11 12:50:00,208.23,208.23,207.87,208.02,8392.0,184.6113,184.6113,184.2921,184.4251,8392.0
2021-10-11 12:55:00,208.04,208.11,207.98,208.04,3639.0,184.4428,184.5049,184.3896,184.4428,3639.0
2021-10-11 13:00:00,207.99,208.02,207.75,207.8,8683.0,184.3985,184.4251,184.1857,184.2301,8683.0
2021-10-11 13:05:00,207.83,207.84,207.6,207.63,8597.0,184.2566,184.2655,184.0527,184.0793,8597.0
2021-10-11 13:10:00,207.65,207.86,207.64,207.8,6404.0,184.0971,184.2832,184.0882,184.2301,6404.0
2021-10-11 13:15:00,207.89,208.05,207.85,208.01,8551.0,184.3098,184.4517,184.2744,184.4162,8551.0
2021-10-11 13:20:00,208.01,208.05,207.76,207.8,4067.0,184.4162,184.4517,184.1946,184.2301,4067.0
2021-10-11 13:25:00,207.82,207.82,207.61,207.7,10732.0,184.2478,184.2478,184.0616,184.1414,10732.0
2021-10-11 13:30:00,207.68,207.74,207.54,207.59,18294.0,184.1237,184.1769,183.9995,184.0439,18294.0
2021-10-11 13:35:00,207.64,207.72,207.56,207.6,11470.0,184.0882,184.1591,184.0173,184.0527,11470.0
2021-10-11 13:40:00,207.64,207.7,207.56,207.68,5805.0,184.0882,184.1414,184.0173,184.1237,5805.0
2021-10-11 13:45:00,207.65,207.65,207.31,207.37,14295.0,184.0971,184.0971,183.7956,183.8488,14295.0
2021-10-11 13:50:00,207.39,207.54,207.29,207.54,11880.0,183.8666,183.9995,183.7779,183.9995,11880.0
2021-10-11 13:55:00,207.56,207.6,207.45,207.48,7450.0,184.0173,184.0527,183.9198,183.9463,7450.0
2021-10-11 14:00:00,207.5,207.73,207.5,207.71,13220.0,183.9641,184.168,183.9641,184.1503,13220.0
2021-10-11 14:05:00,207.65,207.74,207.64,207.71,9992.0,184.0971,184.1769,184.0882,184.1503,9992.0
2021-10-11 14:10:00,207.71,207.77,207.7,207.74,11153.0,184.1503,184.2035,184.1414,184.1769,11153.0
2021-10-11 14:15:00,207.75,207.76,207.66,207.66,5037.0,184.1857,184.1946,184.1059,184.1059,5037.0
2021-10-11 14:20:00,207.64,207.7,207.56,207.59,6889.0,184.0882,184.1414,184.0173,184.0439,6889.0
2021-10-11 14:25:00,207.56,207.56,207.42,207.49,6616.0,184.0173,184.0173,183.8932,183.9552,6616.0
2021-10-11 14:30:00,207.55,207.71,207.51,207.71,7661.0,184.0084,184.1503,183.9729,184.1503,7661.0
2021-10-11 14:35:00,207.71,207.71,207.51,207.55,17702.0,184.1503,184.1503,183.9729,184.0084,17702.0
2021-10-11 14:40:00,207.58,207.67,207.56,207.65,11607.0,184.035,184.1148,184.0173,184.0971,11607.0
2021-10-11 14:45:00,207.63,207.63,207.45,207.45,21550.0,184.0793,184.0793,183.9198,183.9198,21550.0
2021-10-11 14:50:00,207.44,207.46,207.25,207.37,9548.0,183.9109,183.9286,183.7424,183.8488,9548.0
2021-10-11 14:55:00,207.4,207.66,207.4,207.59,5576.0,183.8754,184.1059,183.8754,184.0439,5576.0
2021-10-11 15:00:00,207.61,207.63,207.45,207.53,7083.0,184.0616,184.0793,183.9198,183.9907,7083.0
2021-10-11 15:05:00,207.56,207.58,207.28,207.39,11933.0,184.0173,184.035,183.769,183.8666,11933.0
2021-10-11 15:10:00,207.4,207.45,207.29,207.45,11727.0,183.8754,183.9198,183.7779,183.9198,11727.0
2021-10-11 15:15:00,207.42,207.43,207.13,207.19,11934.0,183.8932,183.902,183.636,183.6892,11934.0
2021-10-11 15:20:00,207.18,207.2,206.98,207.18,23572.0,183.6804,183.6981,183.5031,183.6804,23572.0
2021-10-11 15:25:00,207.14,207.14,206.89,207.01,22155.0,183.6449,183.6449,183.4233,183.5297,22155.0
2021-10-11 15:30:00,207.01,207.14,206.91,207.07,24345.0,183.5297,183.6449,183.441,183.5829,24345.0
2021-10-11 15:35:00,207.07,207.13,206.87,207.03,23542.0,183.5829,183.636,183.4055,183.5474,23542.0
2021-10-11 15:40:00,207.04,207.12,206.89,206.89,31248.0,183.5563,183.6272,183.4233,183.4233,31248.0
2021-10-11 15:45:00,206.92,207.06,206.9,207.03,32780.0,183.4499,183.574,183.4321,183.5474,32780.0
2021-10-11 15:50:00,207.01,207.01,206.59,206.75,67748.0,183.5297,183.5297,183.1573,183.2991,67748.0
2021-10-11 15:55:00,206.76,206.78,206.59,206.63,101572.0,183.308,183.3257,183.1573,183.1928,101572.0
2021-10-12 09:30:00,207.43,207.57,205.86,206.0,58843.0,183.902,184.0261,182.5101,182.6342,58843.0
2021-10-12 09:35:00,205.9,206.69,205.7,206.52,19192.0,182.5456,183.246,182.3682,183.0952,19192.0
2021-10-12 09:40:00,206.65,206.66,206.0,206.1,19905.0,183.2105,183.2194,182.6342,182.7229,19905.0
2021-10-12 09:45:00,206.26,206.26,205.59,205.73,15486.0,182.8647,182.8647,182.2707,182.3948,15486.0
2021-10-12 09:50:00,205.73,206.25,205.53,206.13,15118.0,182.3948,182.8559,182.2175,182.7495,15118.0
2021-10-12 09:55:00,206.13,206.24,205.9,205.98,15891.0,182.7495,182.847,182.5456,182.6165,15891.0
2021-10-12 10:00:00,205.96,206.15,205.6,205.68,21799.0,182.5988,182.7672,182.2796,182.3505,21799.0
2021-10-12 10:05:00,205.6,205.87,205.47,205.48,12834.0,182.2796,182.519,182.1643,182.1732,12834.0
2021-10-12 10:10:00,205.51,205.76,205.51,205.7,9762.0,182.1998,182.4214,182.1998,182.3682,9762.0
2021-10-12 10:15:00,206.0,206.0,205.34,205.52,17439.0,182.6342,182.6342,182.0491,182.2087,17439.0
2021-10-12 10:20:00,205.55,205.55,205.2,205.28,10815.0,182.2353,182.2353,181.925,181.9959,10815.0
2021-10-12 10:25:00,205.24,205.26,204.75,204.8,28896.0,181.9604,181.9782,181.526,181.5703,28896.0
2021-10-12 10:30:00,204.83,205.02,204.5,204.9,23328.0,181.5969,181.7654,181.3044,181.659,23328.0
2021-10-12 10:35:00,204.83,205.02,204.74,204.95,16191.0,181.5969,181.7654,181.5171,181.7033,16191.0
2021-10-12 10:40:00,204.94,205.02,204.27,204.27,17731.0,181.6944,181.7654,181.1004,181.1004,17731.0
2021-10-12 10:45:00,204.3,204.39,204.07,204.19,29276.0,181.127,181.2068,180.9231,181.0295,29276.0
2021-10-12 10:50:00,204.17,204.3,203.78,204.03,25907.0,181.0118,181.127,180.666,180.8877,25907.0
2021-10-12 10:55:00,204.01,204.64,203.9,204.15,10080.0,180.8699,181.4285,180.7724,180.9941,10080.0
2021-10-12 11:00:00,204.21,204.96,204.21,204.93,8686.0,181.0473,181.7122,181.0473,181.6856,8686.0
2021-10-12 11:05:00,204.86,205.13,204.71,204.99,13309.0,181.6235,181.8629,181.4905,181.7388,13309.0
2021-10-12 11:10:00,205.04,205.04,204.56,204.66,7614.0,181.7831,181.7831,181.3576,181.4462,7614.0
2021-10-12 11:15:00,204.69,204.75,204.45,204.48,7229.0,181.4728,181.526,181.26,181.2866,7229.0
2021-10-12 11:20:00,204.58,204.6,204.39,204.47,8810.0,181.3753,181.393,181.2068,181.2778,8810.0
2021-10-12 11:25:00,204.42,204.46,204.12,204.45,14285.0,181.2334,181.2689,180.9675,181.26,14285.0
2021-10-12 11:30:00,204.51,204.69,204.47,204.56,19791.0,181.3132,181.4728,181.2778,181.3576,19791.0
2021-10-12 11:35:00,204.49,204.53,204.29,204.34,10486.0,181.2955,181.331,181.1182,181.1625,10486.0
2021-10-12 11:40:00,204.34,204.36,203.73,203.78,16205.0,181.1625,181.1802,180.6217,180.666,16205.0
2021-10-12 11:45:00,203.81,203.81,203.37,203.42,25436.0,180.6926,180.6926,180.3025,180.3469,25436.0
2021-10-12 11:50:00,203.47,203.81,203.35,203.78,16141.0,180.3912,180.6926,180.2848,180.666,16141.0
2021-10-12 11:55:00,203.75,203.92,203.67,203.73,9624.0,180.6394,180.7901,180.5685,180.6217,9624.0
2021-10-12 12:00:00,203.77,204.23,203.68,204.05,12423.0,180.6572,181.065,180.5774,180.9054,12423.0
2021-10-12 12:05:00,204.07,204.07,203.79,203.79,18810.0,180.9231,180.9231,180.6749,180.6749,18810.0
2021-10-12 12:10:00,203.79,203.89,203.54,203.54,11789.0,180.6749,180.7635,180.4532,180.4532,11789.0
2021-10-12 12:15:00,203.53,203.56,203.02,203.05,40067.0,180.4444,180.471,179.9922,180.0188,40067.0
2021-10-12 12:20:00,203.05,203.05,202.75,203.01,21438.0,180.0188,180.0188,179.7529,179.9834,21438.0
2021-10-12 12:25:00,203.0,203.1,202.88,203.1,18928.0,179.9745,180.0632,179.8681,180.0632,18928.0
2021-10-12 12:30:00,203.1,203.1,202.66,202.67,25464.0,180.0632,180.0632,179.6731,179.6819,25464.0
2021-10-12 12:35:00,202.7,202.82,202.55,202.79,17108.0,179.7085,179.8149,179.5755,179.7883,17108.0
2021-10-12 12:40:00,202.8,202.96,202.76,202.87,12292.0,179.7972,179.939,179.7617,179.8592,12292.0
2021-10-12 12:45:00,202.83,202.89,202.71,202.88,7835.0,179.8238,179.877,179.7174,179.8681,7835.0
2021-10-12 12:50:00,202.89,203.19,202.83,202.98,25610.0,179.877,180.1429,179.8238,179.9568,25610.0
2021-10-12 12:55:00,202.96,202.96,202.55,202.56,25393.0,179.939,179.939,179.5755,179.5844,25393.0
2021-10-12 13:00:00,202.58,202.88,202.55,202.62,14838.0,179.6021,179.8681,179.5755,179.6376,14838.0
2021-10-12 13:05:00,202.65,202.66,202.37,202.41,12567.0,179.6642,179.6731,179.416,179.4514,12567.0
2021-10-12 13:10:00,202.47,202.5,202.3,202.42,20379.0,179.5046,179.5312,179.3539,179.4603,20379.0
2021-10-12 13:15:00,202.41,202.49,202.18,202.19,10050.0,179.4514,179.5223,179.2475,179.2564,10050.0
2021-10-12 13:20:00,202.21,202.31,202.04,202.04,20145.0,179.2741,179.3628,179.1234,179.1234,20145.0
2021-10-12 13:25:00,202.05,202.33,201.99,202.22,21220.0,179.1323,179.3805,179.0791,179.283,21220.0
2021-10-12 13:30:00,202.25,202.32,202.07,202.16,26657.0,179.3096,179.3716,179.15,179.2298,26657.0
2021-10-12 13:35:00,202.17,202.35,202.15,202.3,11757.0,179.2386,179.3982,179.2209,179.3539,11757.0
2021-10-12 13:40:00,202.26,202.54,202.22,202.36,37431.0,179.3184,179.5667,179.283,179.4071,37431.0
2021-10-12 13:45:00,202.36,202.4,201.9,201.94,26214.0,179.4071,179.4426,178.9993,179.0347,26214.0
2021-10-12 13:50:00,201.9,201.91,201.56,201.64,25382.0,178.9993,179.0081,178.6978,178.7688,25382.0
2021-10-12 13:55:00,201.6,201.64,201.5,201.5,18598.0,178.7333,178.7688,178.6446,178.6446,18598.0
2021-10-12 14:00:00,201.49,201.69,201.43,201.44,24862.0,178.6358,178.8131,178.5826,178.5914,24862.0
2021-10-12 14:05:00,201.4,201.76,201.35,201.64,34511.0,178.556,178.8751,178.5116,178.7688,34511.0
2021-10-12 14:10:00,201.67,201.83,201.45,201.46,21322.0,178.7954,178.9372,178.6003,178.6092,21322.0
2021-10-12 14:15:00,201.45,201.94,201.41,201.82,16794.0,178.6003,179.0347,178.5648,178.9283,16794.0
2021-10-12 14:20:00,201.76,201.94,201.55,201.81,47551.0,178.8751,179.0347,178.689,178.9195,47551.0
2021-10-12 14:25:00,201.81,201.81,201.37,201.41,28081.0,178.9195,178.9195,178.5294,178.5648,28081.0
2021-10-12 14:30:00,201.37,201.45,201.28,201.31,36404.0,178.5294,178.6003,178.4496,178.4762,36404.0
2021-10-12 14:35:00,201.33,201.35,201.1,201.2,31759.0,178.4939,178.5116,178.29,178.3787,31759.0
2021-10-12 14:40:00,201.18,201.35,201.17,201.28,20186.0,178.3609,178.5116,178.3521,178.4496,20186.0
2021-10-12 14:45:00,201.28,201.33,200.86,201.0,32793.0,178.4496,178.4939,178.0772,178.2013,32793.0
2021-10-12 14:50:00,200.95,201.1,200.77,201.07,36718.0,178.157,178.29,177.9974,178.2634,36718.0
2021-10-12 14:55:00,201.11,201.15,200.89,201.01,23730.0,178.2989,178.3343,178.1038,178.2102,23730.0
2021-10-12 15:00:00,201.05,201.23,201.02,201.07,23721.0,178.2457,178.4053,178.2191,178.2634,23721.0
2021-10-12 15:05:00,201.07,201.07,200.5,200.65,43154.0,178.2634,178.2634,177.7581,177.891,43154.0
2021-10-12 15:10:00,200.67,200.77,200.47,200.74,38709.0,177.9088,177.9974,177.7315,177.9708,38709.0
2021-10-12 15:15:00,200.74,200.97,200.64,200.95,30899.0,177.9708,178.1748,177.8822,178.157,30899.0
2021-10-12 15:20:00,200.93,201.24,200.83,201.23,27695.0,178.1393,178.4141,178.0506,178.4053,27695.0
2021-10-12 15:25:00,201.24,201.43,201.16,201.39,35131.0,178.4141,178.5826,178.3432,178.5471,35131.0
2021-10-12 15:30:00,201.39,202.31,201.37,202.24,43969.0,178.5471,179.3628,178.5294,179.3007,43969.0
2021-10-12 15:35:00,202.3,202.56,202.11,202.18,35801.0,179.3539,179.5844,179.1854,179.2475,35801.0
2021-10-12 15:40:00,202.17,202.2,201.28,201.58,40562.0,179.2386,179.2652,178.4496,178.7156,40562.0
2021-10-12 15:45:00,201.56,201.71,201.37,201.63,47393.0,178.6978,178.8308,178.5294,178.7599,47393.0
2021-10-12 15:50:00,201.72,201.92,201.66,201.85,49998.0,178.8397,179.017,178.7865,178.9549,49998.0
2021-10-12 15:55:00,201.89,202.2,201.84,201.87,91897.0,178.9904,179.2652,178.9461,178.9727,91897.0
2021-10-13 09:30:00,202.82,204.31,202.33,203.33,75565.0,179.8149,181.1359,179.3805,180.2671,75565.0
2021-10-13 09:35:00,203.54,203.76,203.25,203.48,11383.0,180.4532,180.6483,180.1961,180.4001,11383.0
2021-10-13 09:40:00,203.59,203.59,202.98,203.34,17635.0,180.4976,180.4976,179.9568,180.2759,17635.0
2021-10-13 09:45:00,203.29,204.1,203.23,203.44,23304.0,180.2316,180.9497,180.1784,180.3646,23304.0
2021-10-13 09:50:00,203.44,203.68,202.8,202.88,17823.0,180.3646,180.5774,179.7972,179.8681,17823.0
2021-10-13 09:55:00,202.84,203.03,202.47,202.77,11279.0,179.8326,180.0011,179.5046,179.7706,11279.0
2021-10-13 10:00:00,202.61,202.78,202.25,202.6,11024.0,179.6287,179.7795,179.3096,179.6199,11024.0
2021-10-13 10:05:00,202.53,202.53,202.2,202.28,10799.0,179.5578,179.5578,179.2652,179.3362,10799.0
2021-10-13 10:10:00,202.31,202.59,202.21,202.54,12001.0,179.3628,179.611,179.2741,179.5667,12001.0
2021-10-13 10:15:00,202.46,202.55,202.22,202.3,16871.0,179.4957,179.5755,179.283,179.3539,16871.0
2021-10-13 10:20:00,202.25,202.44,202.09,202.37,13414.0,179.3096,179.478,179.1677,179.416,13414.0
2021-10-13 10:25:00,202.38,202.63,202.26,202.52,21977.0,179.4248,179.6465,179.3184,179.5489,21977.0
2021-10-13 10:30:00,202.54,203.63,202.47,203.61,17307.0,179.5667,180.533,179.5046,180.5153,17307.0
2021-10-13 10:35:00,203.72,204.22,203.7,203.75,21838.0,180.6128,181.0561,180.5951,180.6394,21838.0
2021-10-13 10:40:00,203.71,203.71,203.46,203.49,15842.0,180.604,180.604,180.3823,180.4089,15842.0
2021-10-13 10:45:00,203.62,203.77,203.25,203.27,16923.0,180.5242,180.6572,180.1961,180.2139,16923.0
2021-10-13 10:50:00,203.26,203.37,202.89,202.99,19040.0,180.205,180.3025,179.877,179.9656,19040.0
2021-10-13 10:55:00,202.94,203.05,202.71,202.99,15562.0,179.9213,180.0188,179.7174,179.9656,15562.0
2021-10-13 11:00:00,202.99,203.16,202.75,202.94,10580.0,179.9656,180.1163,179.7529,179.9213,10580.0
2021-10-13 11:05:00,202.98,203.26,202.91,203.26,13545.0,179.9568,180.205,179.8947,180.205,13545.0
2021-10-13 11:10:00,203.27,203.61,203.21,203.48,16060.0,180.2139,180.5153,180.1607,180.4001,16060.0
2021-10-13 11:15:00,203.49,203.49,203.21,203.31,9704.0,180.4089,180.4089,180.1607,180.2493,9704.0
2021-10-13 11:20:00,203.34,203.35,203.0,203.0,6484.0,180.2759,180.2848,179.9745,179.9745,6484.0
2021-10-13 11:25:00,202.93,203.14,202.8,203.12,6638.0,179.9124,180.0986,179.7972,180.0809,6638.0
2021-10-13 11:30:00,203.12,203.2,203.04,203.12,9459.0,180.0809,180.1518,180.01,180.0809,9459.0
2021-10-13 11:35:00,203.14,203.38,202.98,203.38,7475.0,180.0986,180.3114,179.9568,180.3114,7475.0
2021-10-13 11:40:00,203.33,203.61,203.3,203.59,7013.0,180.2671,180.5153,180.2405,180.4976,7013.0
2021-10-13 11:45:00,203.55,204.06,203.52,203.84,15254.0,180.4621,180.9143,180.4355,180.7192,15254.0
2021-10-13 11:50:00,203.82,203.99,203.77,203.87,9850.0,180.7015,180.8522,180.6572,180.7458,9850.0
2021-10-13 11:55:00,203.87,203.98,203.82,203.85,13600.0,180.7458,180.8433,180.7015,180.7281,13600.0
2021-10-13 12:00:00,203.85,203.93,203.78,203.91,14258.0,180.7281,180.799,180.666,180.7813,14258.0
2021-10-13 12:05:00,203.88,204.17,203.88,204.12,9283.0,180.7547,181.0118,180.7547,180.9675,9283.0
2021-10-13 12:10:00,204.14,204.18,203.97,203.98,8562.0,180.9852,181.0207,180.8345,180.8433,8562.0
2021-10-13 12:15:00,203.99,204.07,203.97,203.97,9368.0,180.8522,180.9231,180.8345,180.8345,9368.0
2021-10-13 12:20:00,203.99,203.99,203.58,203.69,14285.0,180.8522,180.8522,180.4887,180.5862,14285.0
2021-10-13 12:25:00,203.71,203.71,203.46,203.62,5655.0,180.604,180.604,180.3823,180.5242,5655.0
2021-10-13 12:30:00,203.55,203.61,203.35,203.38,5297.0,180.4621,180.5153,180.2848,180.3114,5297.0
2021-10-13 12:35:00,203.38,203.67,203.36,203.66,12541.0,180.3114,180.5685,180.2937,180.5596,12541.0
2021-10-13 12:40:00,203.71,203.72,203.61,203.62,5505.0,180.604,180.6128,180.5153,180.5242,5505.0
2021-10-13 12:45:00,203.66,203.78,203.64,203.67,27007.0,180.5596,180.666,180.5419,180.5685,27007.0
2021-10-13 12:50:00,203.64,203.68,203.53,203.64,5509.0,180.5419,180.5774,180.4444,180.5419,5509.0
2021-10-13 12:55:00,203.59,203.73,203.46,203.65,22313.0,180.4976,180.6217,180.3823,180.5508,22313.0
2021-10-13 13:00:00,203.65,203.9,203.46,203.87,57114.0,180.5508,180.7724,180.3823,180.7458,57114.0
2021-10-13 13:05:00,203.88,203.88,203.71,203.83,20393.0,180.7547,180.7547,180.604,180.7104,20393.0
2021-10-13 13:10:00,203.81,204.0,203.8,203.97,44303.0,180.6926,180.8611,180.6838,180.8345,44303.0
2021-10-13 13:15:00,204.03,204.04,203.87,204.01,18334.0,180.8877,180.8965,180.7458,180.8699,18334.0
2021-10-13 13:20:00,203.97,204.25,203.91,204.24,54450.0,180.8345,181.0827,180.7813,181.0738,54450.0
2021-10-13 13:25:00,204.2,204.42,204.18,204.41,12660.0,181.0384,181.2334,181.0207,181.2246,12660.0
2021-10-13 13:30:00,204.37,204.66,204.33,204.53,13479.0,181.1891,181.4462,181.1536,181.331,13479.0
2021-10-13 13:35:00,204.51,204.7,204.49,204.59,10101.0,181.3132,181.4817,181.2955,181.3841,10101.0
2021-10-13 13:40:00,204.62,204.69,204.55,204.63,18160.0,181.4107,181.4728,181.3487,181.4196,18160.0
2021-10-13 13:45:00,204.63,204.75,204.57,204.64,11318.0,181.4196,181.526,181.3664,181.4285,11318.0
2021-10-13 13:50:00,204.65,204.79,204.6,204.76,11895.0,181.4373,181.5615,181.393,181.5349,11895.0
2021-10-13 13:55:00,204.77,204.82,204.46,204.46,26777.0,181.5437,181.5881,181.2689,181.2689,26777.0
2021-10-13 14:00:00,204.43,204.89,204.25,204.45,35200.0,181.2423,181.6501,181.0827,181.26,35200.0
2021-10-13 14:05:00,204.41,204.44,204.05,204.37,9952.0,181.2246,181.2512,180.9054,181.1891,9952.0
2021-10-13 14:10:00,204.22,204.68,204.22,204.6,14783.0,181.0561,181.4639,181.0561,181.393,14783.0
2021-10-13 14:15:00,204.59,204.74,204.41,204.67,20973.0,181.3841,181.5171,181.2246,181.4551,20973.0
2021-10-13 14:20:00,204.76,204.81,204.52,204.74,19602.0,181.5349,181.5792,181.3221,181.5171,19602.0
2021-10-13 14:25:00,204.73,204.76,204.52,204.54,16460.0,181.5083,181.5349,181.3221,181.3398,16460.0
2021-10-13 14:30:00,204.54,204.64,204.37,204.64,16012.0,181.3398,181.4285,181.1891,181.4285,16012.0
2021-10-13 14:35:00,204.64,204.7,204.44,204.48,29674.0,181.4285,181.4817,181.2512,181.2866,29674.0
2021-10-13 14:40:00,204.52,204.55,204.18,204.2,14452.0,181.3221,181.3487,181.0207,181.0384,14452.0
2021-10-13 14:45:00,204.23,204.3,204.22,204.23,9256.0,181.065,181.127,181.0561,181.065,9256.0
2021-10-13 14:50:00,204.23,204.33,204.1,204.12,30003.0,181.065,181.1536,180.9497,180.9675,30003.0
2021-10-13 14:55:00,204.11,204.3,204.09,204.23,21001.0,180.9586,181.127,180.9409,181.065,21001.0
2021-10-13 15:00:00,204.23,204.3,203.98,203.99,17098.0,181.065,181.127,180.8433,180.8522,17098.0
2021-10-13 15:05:00,203.99,204.3,203.92,204.25,15768.0,180.8522,181.127,180.7901,181.0827,15768.0
2021-10-13 15:10:00,204.21,204.24,204.0,204.08,22247.0,181.0473,181.0738,180.8611,180.932,22247.0
2021-10-13 15:15:00,204.05,204.51,204.05,204.28,67731.0,180.9054,181.3132,180.9054,181.1093,67731.0
2021-10-13 15:20:00,204.29,204.47,204.06,204.06,36785.0,181.1182,181.2778,180.9143,180.9143,36785.0
2021-10-13 15:25:00,204.03,204.12,203.68,203.72,33124.0,180.8877,180.9675,180.5774,180.6128,33124.0
2021-10-13 15:30:00,203.72,203.98,203.69,203.72,35185.0,180.6128,180.8433,180.5862,180.6128,35185.0
2021-10-13 15:35:00,203.71,203.75,203.51,203.51,12942.0,180.604,180.6394,180.4266,180.4266,12942.0
2021-10-13 15:40:00,203.5,203.57,203.32,203.34,15045.0,180.4178,180.4798,180.2582,180.2759,15045.0
2021-10-13 15:45:00,203.32,203.6,203.23,203.6,36308.0,180.2582,180.5064,180.1784,180.5064,36308.0
2021-10-13 15:50:00,203.48,203.72,203.36,203.38,45241.0,180.4001,180.6128,180.2937,180.3114,45241.0
2021-10-13 15:55:00,203.39,203.71,203.34,203.7,115805.0,180.3203,180.604,180.2759,180.5951,115805.0
2021-10-14 09:30:00,204.5,205.82,204.49,205.59,102453.0,181.3044,182.4746,181.2955,182.2707,102453.0
2021-10-14 09:35:00,205.44,205.94,205.24,205.26,16431.0,182.1377,182.581,181.9604,181.9782,16431.0
2021-10-14 09:40:00,205.24,205.56,204.94,204.98,15699.0,181.9604,182.2441,181.6944,181.7299,15699.0
2021-10-14 09:45:00,205.09,205.41,204.93,205.31,13188.0,181.8274,182.1111,181.6856,182.0225,13188.0
2021-10-14 09:50:00,205.42,205.53,205.1,205.27,15557.0,182.12,182.2175,181.8363,181.987,15557.0
2021-10-14 09:55:00,205.2,205.25,205.02,205.17,7253.0,181.925,181.9693,181.7654,181.8984,7253.0
2021-10-14 10:00:00,205.31,205.94,205.3,205.91,23045.0,182.0225,182.581,182.0136,182.5544,23045.0
2021-10-14 10:05:00,205.85,205.97,205.42,205.46,34091.0,182.5012,182.6076,182.12,182.1555,34091.0
2021-10-14 10:10:00,205.54,206.1,205.45,206.1,26774.0,182.2264,182.7229,182.1466,182.7229,26774.0
2021-10-14 10:15:00,206.15,206.23,205.98,206.12,23964.0,182.7672,182.8381,182.6165,182.7406,23964.0
2021-10-14 10:20:00,206.06,206.63,205.91,206.59,21913.0,182.6874,183.1928,182.5544,183.1573,21913.0
2021-10-14 10:25:00,206.59,206.59,206.29,206.45,19651.0,183.1573,183.1573,182.8913,183.0332,19651.0
2021-10-14 10:30:00,206.41,206.63,206.08,206.09,28325.0,182.9977,183.1928,182.7051,182.714,28325.0
2021-10-14 10:35:00,206.04,206.16,205.42,206.16,20920.0,182.6697,182.7761,182.12,182.7761,20920.0
2021-10-14 10:40:00,206.2,206.29,205.98,205.98,10578.0,182.8115,182.8913,182.6165,182.6165,10578.0
2021-10-14 10:45:00,206.07,206.58,206.07,206.53,11525.0,182.6963,183.1484,182.6963,183.1041,11525.0
2021-10-14 10:50:00,206.54,206.86,206.5,206.78,13650.0,183.113,183.3967,183.0775,183.3257,13650.0
2021-10-14 10:55:00,206.73,207.02,206.7,206.98,15885.0,183.2814,183.5385,183.2548,183.5031,15885.0
2021-10-14 11:00:00,207.02,207.12,206.79,207.03,9150.0,183.5385,183.6272,183.3346,183.5474,9150.0
2021-10-14 11:05:00,207.07,207.35,207.07,207.32,15908.0,183.5829,183.8311,183.5829,183.8045,15908.0
2021-10-14 11:10:00,207.29,207.3,207.05,207.26,23519.0,183.7779,183.7868,183.5651,183.7513,23519.0
2021-10-14 11:15:00,207.26,207.28,206.9,206.95,19168.0,183.7513,183.769,183.4321,183.4765,19168.0
2021-10-14 11:20:00,206.9,207.25,206.9,207.09,34075.0,183.4321,183.7424,183.4321,183.6006,34075.0
2021-10-14 11:25:00,207.12,207.19,206.95,207.03,18012.0,183.6272,183.6892,183.4765,183.5474,18012.0
2021-10-14 11:30:00,207.09,207.19,206.91,206.97,11025.0,183.6006,183.6892,183.441,183.4942,11025.0
2021-10-14 11:35:00,207.0,207.01,206.68,206.7,16646.0,183.5208,183.5297,183.2371,183.2548,16646.0
2021-10-14 11:40:00,206.7,206.86,206.67,206.73,13640.0,183.2548,183.3967,183.2282,183.2814,13640.0
2021-10-14 11:45:00,206.74,206.88,206.71,206.81,8097.0,183.2903,183.4144,183.2637,183.3523,8097.0
2021-10-14 11:50:00,206.82,206.84,206.53,206.53,7042.0,183.3612,183.3789,183.1041,183.1041,7042.0
2021-10-14 11:55:00,206.56,206.59,206.46,206.59,12028.0,183.1307,183.1573,183.042,183.1573,12028.0
2021-10-14 12:00:00,206.58,206.64,206.51,206.52,7126.0,183.1484,183.2016,183.0864,183.0952,7126.0
2021-10-14 12:05:00,206.55,206.61,206.4,206.51,9689.0,183.1218,183.175,182.9888,183.0864,9689.0
2021-10-14 12:10:00,206.49,206.78,206.49,206.78,8902.0,183.0686,183.3257,183.0686,183.3257,8902.0
2021-10-14 12:15:00,206.77,206.98,206.75,206.85,16574.0,183.3169,183.5031,183.2991,183.3878,16574.0
2021-10-14 12:20:00,206.84,207.05,206.79,207.03,7779.0,183.3789,183.5651,183.3346,183.5474,7779.0
2021-10-14 12:25:00,207.01,207.11,206.87,207.03,68586.0,183.5297,183.6183,183.4055,183.5474,68586.0
2021-10-14 12:30:00,207.0,207.08,206.74,207.03,19914.0,183.5208,183.5917,183.2903,183.5474,19914.0
2021-10-14 12:35:00,207.05,207.37,206.97,207.33,39870.0,183.5651,183.8488,183.4942,183.8134,39870.0
2021-10-14 12:40:00,207.36,207.5,206.78,207.03,95636.0,183.84,183.9641,183.3257,183.5474,95636.0
2021-10-14 12:45:00,207.09,207.11,206.79,206.88,5366.0,183.6006,183.6183,183.3346,183.4144,5366.0
2021-10-14 12:50:00,206.82,207.03,206.82,206.97,7108.0,183.3612,183.5474,183.3612,183.4942,7108.0
2021-10-14 12:55:00,207.0,207.31,206.98,207.26,15344.0,183.5208,183.7956,183.5031,183.7513,15344.0
2021-10-14 13:00:00,207.26,207.26,206.79,206.82,21829.0,183.7513,183.7513,183.3346,183.3612,21829.0
2021-10-14 13:05:00,206.8,206.92,206.8,206.88,14611.0,183.3435,183.4499,183.3435,183.4144,14611.0
2021-10-14 13:10:00,206.89,206.95,206.77,206.93,18818.0,183.4233,183.4765,183.3169,183.4587,18818.0
2021-10-14 13:15:00,206.96,207.21,206.92,207.14,12392.0,183.4853,183.707,183.4499,183.6449,12392.0
2021-10-14 13:20:00,207.15,207.32,207.12,207.25,15108.0,183.6538,183.8045,183.6272,183.7424,15108.0
2021-10-14 13:25:00,207.27,207.33,207.16,207.26,19786.0,183.7602,183.8134,183.6626,183.7513,19786.0
2021-10-14 13:30:00,207.27,207.45,207.05,207.12,22963.0,183.7602,183.9198,183.5651,183.6272,22963.0
2021-10-14 13:35:00,207.13,207.27,207.08,207.27,8261.0,183.636,183.7602,183.5917,183.7602,8261.0
2021-10-14 13:40:00,207.27,207.36,207.23,207.34,11934.0,183.7602,183.84,183.7247,183.8222,11934.0
2021-10-14 13:45:00,207.37,207.39,207.21,207.21,14159.0,183.8488,183.8666,183.707,183.707,14159.0
2021-10-14 13:50:00,207.24,207.29,207.13,207.28,13187.0,183.7336,183.7779,183.636,183.769,13187.0
2021-10-14 13:55:00,207.26,207.48,207.24,207.4,9732.0,183.7513,183.9463,183.7336,183.8754,9732.0
2021-10-14 14:00:00,207.4,207.47,207.36,207.42,55442.0,183.8754,183.9375,183.84,183.8932,55442.0
2021-10-14 14:05:00,207.44,207.48,207.15,207.15,12443.0,183.9109,183.9463,183.6538,183.6538,12443.0
2021-10-14 14:10:00,207.19,207.24,206.85,206.87,31661.0,183.6892,183.7336,183.3878,183.4055,31661.0
2021-10-14 14:15:00,206.88,206.9,206.69,206.79,12985.0,183.4144,183.4321,183.246,183.3346,12985.0
2021-10-14 14:20:00,206.79,206.92,206.76,206.82,9897.0,183.3346,183.4499,183.308,183.3612,9897.0
2021-10-14 14:25:00,206.83,206.93,206.77,206.87,7412.0,183.3701,183.4587,183.3169,183.4055,7412.0
2021-10-14 14:30:00,206.93,206.94,206.73,206.86,10007.0,183.4587,183.4676,183.2814,183.3967,10007.0
2021-10-14 14:35:00,206.87,206.94,206.85,206.85,10145.0,183.4055,183.4676,183.3878,183.3878,10145.0
2021-10-14 14:40:00,206.85,206.85,206.67,206.73,9933.0,183.3878,183.3878,183.2282,183.2814,9933.0
2021-10-14 14:45:00,206.73,206.76,206.53,206.56,13429.0,183.2814,183.308,183.1041,183.1307,13429.0
2021-10-14 14:50:00,206.55,206.66,206.4,206.49,27232.0,183.1218,183.2194,182.9888,183.0686,27232.0
2021-10-14 14:55:00,206.49,206.58,206.46,206.53,17114.0,183.0686,183.1484,183.042,183.1041,17114.0
2021-10-14 15:00:00,206.55,206.65,206.52,206.65,8297.0,183.1218,183.2105,183.0952,183.2105,8297.0
2021-10-14 15:05:00,206.65,206.78,206.65,206.68,15624.0,183.2105,183.3257,183.2105,183.2371,15624.0
2021-10-14 15:10:00,206.65,206.92,206.61,206.9,11701.0,183.2105,183.4499,183.175,183.4321,11701.0
2021-10-14 15:15:00,206.91,206.99,206.7,206.71,28126.0,183.441,183.5119,183.2548,183.2637,28126.0
2021-10-14 15:20:00,206.66,206.71,206.43,206.49,14171.0,183.2194,183.2637,183.0154,183.0686,14171.0
2021-10-14 15:25:00,206.49,206.53,206.39,206.53,21310.0,183.0686,183.1041,182.98,183.1041,21310.0
2021-10-14 15:30:00,206.53,206.54,206.13,206.23,25125.0,183.1041,183.113,182.7495,182.8381,25125.0
2021-10-14 15:35:00,206.24,206.24,206.01,206.14,23462.0,182.847,182.847,182.6431,182.7583,23462.0
2021-10-14 15:40:00,206.13,206.32,206.05,206.29,26513.0,182.7495,182.9179,182.6785,182.8913,26513.0
2021-10-14 15:45:00,206.28,206.44,206.23,206.34,33396.0,182.8825,183.0243,182.8381,182.9357,33396.0
2021-10-14 15:50:00,206.35,206.77,206.35,206.74,69580.0,182.9445,183.3169,182.9445,183.2903,69580.0
2021-10-14 15:55:00,206.74,206.87,206.51,206.78,134394.0,183.2903,183.4055,183.0864,183.3257,134394.0
2021-10-15 09:30:00,207.76,209.11,206.81,206.86,174844.0,184.1946,185.3915,183.3523,183.3967,174844.0
2021-10-15 09:35:00,207.08,207.16,206.23,206.7,19142.0,183.5917,183.6626,182.8381,183.2548,19142.0
2021-10-15 09:40:00,206.83,207.01,206.3,207.01,10936.0,183.3701,183.5297,182.9002,183.5297,10936.0
2021-10-15 09:45:00,206.91,207.24,206.72,207.02,13645.0,183.441,183.7336,183.2726,183.5385,13645.0
2021-10-15 09:50:00,207.1,207.39,206.73,207.3,21278.0,183.6094,183.8666,183.2814,183.7868,21278.0
2021-10-15 09:55:00,207.44,207.53,207.1,207.29,16577.0,183.9109,183.9907,183.6094,183.7779,16577.0
2021-10-15 10:00:00,207.28,207.48,207.07,207.21,15700.0,183.769,183.9463,183.5829,183.707,15700.0
2021-10-15 10:05:00,207.23,207.71,207.13,207.64,16306.0,183.7247,184.1503,183.636,184.0882,16306.0
2021-10-15 10:10:00,207.64,207.86,207.34,207.68,14896.0,184.0882,184.2832,183.8222,184.1237,14896.0
2021-10-15 10:15:00,207.74,207.83,207.53,207.53,24730.0,184.1769,184.2566,183.9907,183.9907,24730.0
2021-10-15 10:20:00,207.57,207.83,207.52,207.78,8858.0,184.0261,184.2566,183.9818,184.2123,8858.0
2021-10-15 10:25:00,207.83,207.89,207.48,207.52,18465.0,184.2566,184.3098,183.9463,183.9818,18465.0
2021-10-15 10:30:00,207.55,207.75,207.47,207.7,11981.0,184.0084,184.1857,183.9375,184.1414,11981.0
2021-10-15 10:35:00,207.7,207.71,207.44,207.61,12069.0,184.1414,184.1503,183.9109,184.0616,12069.0
2021-10-15 10:40:00,207.59,207.84,207.53,207.71,25371.0,184.0439,184.2655,183.9907,184.1503,25371.0
2021-10-15 10:45:00,207.71,207.93,207.61,207.73,18830.0,184.1503,184.3453,184.0616,184.168,18830.0
2021-10-15 10:50:00,207.81,207.81,207.62,207.74,12832.0,184.2389,184.2389,184.0705,184.1769,12832.0
2021-10-15 10:55:00,207.76,207.79,207.46,207.57,15639.0,184.1946,184.2212,183.9286,184.0261,15639.0
2021-10-15 11:00:00,207.54,207.56,207.3,207.37,13513.0,183.9995,184.0173,183.7868,183.8488,13513.0
2021-10-15 11:05:00,207.4,207.51,207.22,207.43,15893.0,183.8754,183.9729,183.7158,183.902,15893.0
2021-10-15 11:10:00,207.43,207.61,207.35,207.35,32882.0,183.902,184.0616,183.8311,183.8311,32882.0
2021-10-15 11:15:00,207.38,207.66,207.38,207.57,12854.0,183.8577,184.1059,183.8577,184.0261,12854.0
2021-10-15 11:20:00,207.57,207.57,207.1,207.12,8549.0,184.0261,184.0261,183.6094,183.6272,8549.0
2021-10-15 11:25:00,207.12,207.18,207.0,207.05,17820.0,183.6272,183.6804,183.5208,183.5651,17820.0
2021-10-15 11:30:00,207.09,207.31,207.09,207.28,14166.0,183.6006,183.7956,183.6006,183.769,14166.0
2021-10-15 11:35:00,207.26,207.34,207.11,207.11,5873.0,183.7513,183.8222,183.6183,183.6183,5873.0
2021-10-15 11:40:00,207.11,207.2,206.99,207.04,9750.0,183.6183,183.6981,183.5119,183.5563,9750.0
2021-10-15 11:45:00,207.05,207.2,207.03,207.03,6887.0,183.5651,183.6981,183.5474,183.5474,6887.0
2021-10-15 11:50:00,207.02,207.1,206.88,206.98,7608.0,183.5385,183.6094,183.4144,183.5031,7608.0
2021-10-15 11:55:00,206.98,206.98,206.79,206.85,15516.0,183.5031,183.5031,183.3346,183.3878,15516.0
2021-10-15 12:00:00,206.9,207.06,206.89,207.05,5598.0,183.4321,183.574,183.4233,183.5651,5598.0
2021-10-15 12:05:00,207.03,207.29,207.03,207.22,10887.0,183.5474,183.7779,183.5474,183.7158,10887.0
2021-10-15 12:10:00,207.18,207.31,207.17,207.27,7257.0,183.6804,183.7956,183.6715,183.7602,7257.0
2021-10-15 12:15:00,207.24,207.47,207.24,207.43,11727.0,183.7336,183.9375,183.7336,183.902,11727.0
2021-10-15 12:20:00,207.42,207.56,207.38,207.49,11025.0,183.8932,184.0173,183.8577,183.9552,11025.0
2021-10-15 12:25:00,207.49,207.6,207.48,207.56,9310.0,183.9552,184.0527,183.9463,184.0173,9310.0
2021-10-15 12:30:00,207.56,207.61,207.52,207.52,7348.0,184.0173,184.0616,183.9818,183.9818,7348.0
2021-10-15 12:35:00,207.54,207.59,207.48,207.52,11275.0,183.9995,184.0439,183.9463,183.9818,11275.0
2021-10-15 12:40:00,207.52,207.52,207.31,207.34,8515.0,183.9818,183.9818,183.7956,183.8222,8515.0
2021-10-15 12:45:00,207.31,207.32,207.14,207.17,11024.0,183.7956,183.8045,183.6449,183.6715,11024.0
2021-10-15 12:50:00,207.14,207.19,207.08,207.15,11899.0,183.6449,183.6892,183.5917,183.6538,11899.0
2021-10-15 12:55:00,207.13,207.22,207.07,207.15,11464.0,183.636,183.7158,183.5829,183.6538,11464.0
2021-10-15 13:00:00,207.13,207.25,207.06,207.08,7663.0,183.636,183.7424,183.574,183.5917,7663.0
2021-10-15 13:05:00,207.08,207.33,207.08,207.28,9841.0,183.5917,183.8134,183.5917,183.769,9841.0
2021-10-15 13:10:00,207.3,207.33,207.19,207.25,10811.0,183.7868,183.8134,183.6892,183.7424,10811.0
2021-10-15 13:15:00,207.22,207.22,207.1,207.16,11525.0,183.7158,183.7158,183.6094,183.6626,11525.0
2021-10-15 13:20:00,207.13,207.18,206.95,207.03,9081.0,183.636,183.6804,183.4765,183.5474,9081.0
2021-10-15 13:25:00,207.05,207.06,206.89,206.89,13736.0,183.5651,183.574,183.4233,183.4233,13736.0
2021-10-15 13:30:00,206.9,207.06,206.89,207.02,19333.0,183.4321,183.574,183.4233,183.5385,19333.0
2021-10-15 13:35:00,207.01,207.06,206.87,206.87,9707.0,183.5297,183.574,183.4055,183.4055,9707.0
2021-10-15 13:40:00,206.89,206.92,206.67,206.76,14137.0,183.4233,183.4499,183.2282,183.308,14137.0
2021-10-15 13:45:00,206.75,207.0,206.75,206.99,9544.0,183.2991,183.5208,183.2991,183.5119,9544.0
2021-10-15 13:50:00,206.99,207.04,206.87,206.87,9388.0,183.5119,183.5563,183.4055,183.4055,9388.0
2021-10-15 13:55:00,206.91,207.0,206.86,206.96,6697.0,183.441,183.5208,183.3967,183.4853,6697.0
2021-10-15 14:00:00,206.94,207.26,206.94,207.22,14910.0,183.4676,183.7513,183.4676,183.7158,14910.0
2021-10-15 14:05:00,207.24,207.24,207.11,207.21,8185.0,183.7336,183.7336,183.6183,183.707,8185.0
2021-10-15 14:10:00,207.19,207.22,207.13,207.13,20020.0,183.6892,183.7158,183.636,183.636,20020.0
2021-10-15 14:15:00,207.16,207.17,207.06,207.17,12895.0,183.6626,183.6715,183.574,183.6715,12895.0
2021-10-15 14:20:00,207.17,207.24,207.08,207.19,15592.0,183.6715,183.7336,183.5917,183.6892,15592.0
2021-10-15 14:25:00,207.19,207.23,207.15,207.17,8049.0,183.6892,183.7247,183.6538,183.6715,8049.0
2021-10-15 14:30:00,207.21,207.22,207.14,207.22,12390.0,183.707,183.7158,183.6449,183.7158,12390.0
2021-10-15 14:35:00,207.21,207.37,207.2,207.37,8154.0,183.707,183.8488,183.6981,183.8488,8154.0
2021-10-15 14:40:00,207.37,207.4,207.23,207.25,6442.0,183.8488,183.8754,183.7247,183.7424,6442.0
2021-10-15 14:45:00,207.22,207.26,207.2,207.25,7660.0,183.7158,183.7513,183.6981,183.7424,7660.0
2021-10-15 14:50:00,207.26,207.27,207.17,207.23,6694.0,183.7513,183.7602,183.6715,183.7247,6694.0
2021-10-15 14:55:00,207.21,207.51,207.2,207.39,11771.0,183.707,183.9729,183.6981,183.8666,11771.0
2021-10-15 15:00:00,207.43,207.49,207.21,207.23,24357.0,183.902,183.9552,183.707,183.7247,24357.0
2021-10-15 15:05:00,207.2,207.3,206.96,207.02,17008.0,183.6981,183.7868,183.4853,183.5385,17008.0
2021-10-15 15:10:00,207.02,207.27,206.98,207.27,12066.0,183.5385,183.7602,183.5031,183.7602,12066.0
2021-10-15 15:15:00,207.25,207.46,207.15,207.33,11615.0,183.7424,183.9286,183.6538,183.8134,11615.0
2021-10-15 15:20:00,207.36,207.49,207.3,207.49,16257.0,183.84,183.9552,183.7868,183.9552,16257.0
2021-10-15 15:25:00,207.5,207.75,207.48,207.68,11732.0,183.9641,184.1857,183.9463,184.1237,11732.0
2021-10-15 15:30:00,207.69,207.78,207.57,207.65,13563.0,184.1325,184.2123,184.0261,184.0971,13563.0
2021-10-15 15:35:00,207.65,207.85,207.59,207.59,35392.0,184.0971,184.2744,184.0439,184.0439,35392.0
2021-10-15 15:40:00,207.59,207.81,207.52,207.6,48948.0,184.0439,184.2389,183.9818,184.0527,48948.0
2021-10-15 15:45:00,207.61,207.74,207.54,207.64,32879.0,184.0616,184.1769,183.9995,184.0882,32879.0
2021-10-15 15:50:00,207.66,208.26,207.66,207.95,70744.0,184.1059,184.6379,184.1059,184.363,70744.0
2021-10-15 15:55:00,207.97,208.01,207.72,207.84,209646.0,184.3808,184.4162,184.1591,184.2655,209646.0
2021-10-18 09:30:00,206.36,207.0,205.53,205.53,52771.0,182.9534,183.5208,182.2175,182.2175,52771.0
2021-10-18 09:35:00,205.54,205.63,203.96,204.02,23441.0,182.2264,182.3062,180.8256,180.8788,23441.0
2021-10-18 09:40:00,204.04,204.04,203.23,203.41,29493.0,180.8965,180.8965,180.1784,180.338,29493.0
2021-10-18 09:45:00,203.58,203.94,203.3,203.74,25744.0,180.4887,180.8079,180.2405,180.6306,25744.0
2021-10-18 09:50:00,203.8,204.32,203.61,204.31,19195.0,180.6838,181.1448,180.5153,181.1359,19195.0
2021-10-18 09:55:00,204.38,204.63,204.05,204.27,33713.0,181.198,181.4196,180.9054,181.1004,33713.0
2021-10-18 10:00:00,204.25,204.47,203.93,204.38,11015.0,181.0827,181.2778,180.799,181.198,11015.0
2021-10-18 10:05:00,204.38,204.44,204.05,204.13,11425.0,181.198,181.2512,180.9054,180.9763,11425.0
2021-10-18 10:10:00,204.13,204.13,203.76,203.95,11058.0,180.9763,180.9763,180.6483,180.8167,11058.0
2021-10-18 10:15:00,203.91,203.91,203.42,203.86,15718.0,180.7813,180.7813,180.3469,180.737,15718.0
2021-10-18 10:20:00,203.81,203.84,203.6,203.66,10984.0,180.6926,180.7192,180.5064,180.5596,10984.0
2021-10-18 10:25:00,203.66,203.7,203.41,203.52,15559.0,180.5596,180.5951,180.338,180.4355,15559.0
2021-10-18 10:30:00,203.55,203.71,203.09,203.71,17771.0,180.4621,180.604,180.0543,180.604,17771.0
2021-10-18 10:35:00,203.75,204.06,203.73,203.84,21801.0,180.6394,180.9143,180.6217,180.7192,21801.0
2021-10-18 10:40:00,203.84,203.96,203.69,203.96,13471.0,180.7192,180.8256,180.5862,180.8256,13471.0
2021-10-18 10:45:00,203.92,204.01,203.78,203.97,7602.0,180.7901,180.8699,180.666,180.8345,7602.0
2021-10-18 10:50:00,203.96,204.25,203.96,204.11,6852.0,180.8256,181.0827,180.8256,180.9586,6852.0
2021-10-18 10:55:00,204.13,204.38,204.02,204.3,11808.0,180.9763,181.198,180.8788,181.127,11808.0
2021-10-18 11:00:00,204.33,204.33,204.07,204.2,8425.0,181.1536,181.1536,180.9231,181.0384,8425.0
2021-10-18 11:05:00,204.2,204.31,204.17,204.17,6786.0,181.0384,181.1359,181.0118,181.0118,6786.0
2021-10-18 11:10:00,204.21,204.44,204.11,204.14,31714.0,181.0473,181.2512,180.9586,180.9852,31714.0
2021-10-18 11:15:00,204.21,204.37,204.18,204.25,12498.0,181.0473,181.1891,181.0207,181.0827,12498.0
2021-10-18 11:20:00,204.25,204.35,204.13,204.22,25773.0,181.0827,181.1714,180.9763,181.0561,25773.0
2021-10-18 11:25:00,204.25,204.29,204.11,204.11,10177.0,181.0827,181.1182,180.9586,180.9586,10177.0
2021-10-18 11:30:00,204.11,204.25,204.07,204.09,8990.0,180.9586,181.0827,180.9231,180.9409,8990.0
2021-10-18 11:35:00,204.06,204.12,203.91,203.93,18986.0,180.9143,180.9675,180.7813,180.799,18986.0
2021-10-18 11:40:00,203.93,203.93,203.71,203.8,8028.0,180.799,180.799,180.604,180.6838,8028.0
2021-10-18 11:45:00,203.81,203.87,203.56,203.56,13343.0,180.6926,180.7458,180.471,180.471,13343.0
2021-10-18 11:50:00,203.53,203.64,203.29,203.64,62942.0,180.4444,180.5419,180.2316,180.5419,62942.0
2021-10-18 11:55:00,203.62,204.09,203.62,204.04,20561.0,180.5242,180.9409,180.5242,180.8965,20561.0
2021-10-18 12:00:00,204.01,204.11,203.82,203.89,8004.0,180.8699,180.9586,180.7015,180.7635,8004.0
2021-10-18 12:05:00,203.85,203.95,203.8,203.9,8484.0,180.7281,180.8167,180.6838,180.7724,8484.0
2021-10-18 12:10:00,203.89,203.95,203.82,203.95,8702.0,180.7635,180.8167,180.7015,180.8167,8702.0
2021-10-18 12:15:00,203.95,204.04,203.92,203.99,14064.0,180.8167,180.8965,180.7901,180.8522,14064.0
2021-10-18 12:20:00,203.92,204.0,203.77,203.77,8219.0,180.7901,180.8611,180.6572,180.6572,8219.0
2021-10-18 12:25:00,203.79,203.81,203.59,203.68,8643.0,180.6749,180.6926,180.4976,180.5774,8643.0
2021-10-18 12:30:00,203.66,203.76,203.53,203.59,11106.0,180.5596,180.6483,180.4444,180.4976,11106.0
2021-10-18 12:35:00,203.58,203.59,203.3,203.32,10949.0,180.4887,180.4976,180.2405,180.2582,10949.0
2021-10-18 12:40:00,203.35,203.37,203.16,203.21,9323.0,180.2848,180.3025,180.1163,180.1607,9323.0
2021-10-18 12:45:00,203.21,203.22,202.99,203.1,16987.0,180.1607,180.1695,179.9656,180.0632,16987.0
2021-10-18 12:50:00,203.11,203.16,202.98,202.99,7233.0,180.072,180.1163,179.9568,179.9656,7233.0
2021-10-18 12:55:00,202.99,203.05,202.92,202.94,10665.0,179.9656,180.0188,179.9036,179.9213,10665.0
2021-10-18 13:00:00,202.91,203.05,202.9,203.05,6448.0,179.8947,180.0188,179.8858,180.0188,6448.0
2021-10-18 13:05:00,203.02,203.15,202.99,203.12,4428.0,179.9922,180.1075,179.9656,180.0809,4428.0
2021-10-18 13:10:00,203.12,203.3,203.11,203.28,6929.0,180.0809,180.2405,180.072,180.2227,6929.0
2021-10-18 13:15:00,203.3,203.34,203.19,203.24,5374.0,180.2405,180.2759,180.1429,180.1873,5374.0
2021-10-18 13:20:00,203.21,203.25,203.12,203.23,8579.0,180.1607,180.1961,180.0809,180.1784,8579.0
2021-10-18 13:25:00,203.23,203.24,203.06,203.09,7837.0,180.1784,180.1873,180.0277,180.0543,7837.0
2021-10-18 13:30:00,203.06,203.18,202.96,203.07,10261.0,180.0277,180.1341,179.939,180.0366,10261.0
2021-10-18 13:35:00,203.04,203.08,202.94,202.95,11663.0,180.01,180.0454,179.9213,179.9302,11663.0
2021-10-18 13:40:00,202.94,202.95,202.65,202.71,13450.0,179.9213,179.9302,179.6642,179.7174,13450.0
2021-10-18 13:45:00,202.74,202.77,202.57,202.57,21685.0,179.744,179.7706,179.5933,179.5933,21685.0
2021-10-18 13:50:00,202.62,202.74,202.5,202.51,16111.0,179.6376,179.744,179.5312,179.5401,16111.0
2021-10-18 13:55:00,202.53,202.58,202.45,202.53,15288.0,179.5578,179.6021,179.4869,179.5578,15288.0
2021-10-18 14:00:00,202.53,202.75,202.53,202.72,13075.0,179.5578,179.7529,179.5578,179.7263,13075.0
2021-10-18 14:05:00,202.73,202.82,202.67,202.75,10737.0,179.7351,179.8149,179.6819,179.7529,10737.0
2021-10-18 14:10:00,202.76,202.84,202.6,202.63,9458.0,179.7617,179.8326,179.6199,179.6465,9458.0
2021-10-18 14:15:00,202.62,202.89,202.61,202.81,30485.0,179.6376,179.877,179.6287,179.806,30485.0
2021-10-18 14:20:00,202.81,202.84,202.6,202.72,11266.0,179.806,179.8326,179.6199,179.7263,11266.0
2021-10-18 14:25:00,202.7,202.8,202.62,202.7,10494.0,179.7085,179.7972,179.6376,179.7085,10494.0
2021-10-18 14:30:00,202.69,202.84,202.66,202.76,8243.0,179.6997,179.8326,179.6731,179.7617,8243.0
2021-10-18 14:35:00,202.78,202.9,202.77,202.87,19065.0,179.7795,179.8858,179.7706,179.8592,19065.0
2021-10-18 14:40:00,202.84,203.01,202.81,203.01,17016.0,179.8326,179.9834,179.806,179.9834,17016.0
2021-10-18 14:45:00,203.02,203.05,202.82,203.01,15981.0,179.9922,180.0188,179.8149,179.9834,15981.0
2021-10-18 14:50:00,203.05,203.07,202.95,203.0,23412.0,180.0188,180.0366,179.9302,179.9745,23412.0
2021-10-18 14:55:00,202.99,203.07,202.98,203.05,15164.0,179.9656,180.0366,179.9568,180.0188,15164.0
2021-10-18 15:00:00,203.03,203.1,203.0,203.02,13954.0,180.0011,180.0632,179.9745,179.9922,13954.0
2021-10-18 15:05:00,202.99,203.03,202.92,203.0,9698.0,179.9656,180.0011,179.9036,179.9745,9698.0
2021-10-18 15:10:00,203.0,203.12,202.99,203.08,15331.0,179.9745,180.0809,179.9656,180.0454,15331.0
2021-10-18 15:15:00,203.11,203.21,203.09,203.21,17648.0,180.072,180.1607,180.0543,180.1607,17648.0
2021-10-18 15:20:00,203.21,203.43,203.21,203.3,13275.0,180.1607,180.3557,180.1607,180.2405,13275.0
2021-10-18 15:25:00,203.32,203.49,203.24,203.45,10391.0,180.2582,180.4089,180.1873,180.3735,10391.0
2021-10-18 15:30:00,203.42,203.52,203.39,203.43,13930.0,180.3469,180.4355,180.3203,180.3557,13930.0
2021-10-18 15:35:00,203.46,203.64,203.39,203.42,30093.0,180.3823,180.5419,180.3203,180.3469,30093.0
2021-10-18 15:40:00,203.42,203.5,203.2,203.23,33065.0,180.3469,180.4178,180.1518,180.1784,33065.0
2021-10-18 15:45:00,203.22,203.23,202.92,203.23,31496.0,180.1695,180.1784,179.9036,180.1784,31496.0
2021-10-18 15:50:00,203.23,203.26,202.94,202.99,45952.0,180.1784,180.205,179.9213,179.9656,45952.0
2021-10-18 15:55:00,203.0,203.28,202.92,203.12,89922.0,179.9745,180.2227,179.9036,180.0809,89922.0
2021-10-19 09:30:00,204.05,204.49,203.32,203.76,66582.0,180.9054,181.2955,180.2582,180.6483,66582.0
2021-10-19 09:35:00,203.62,203.87,203.07,203.68,15365.0,180.5242,180.7458,180.0366,180.5774,15365.0
2021-10-19 09:40:00,203.83,203.83,203.19,203.2,12003.0,180.7104,180.7104,180.1429,180.1518,12003.0
2021-10-19 09:45:00,203.11,203.68,203.08,203.47,14167.0,180.072,180.5774,180.0454,180.3912,14167.0
2021-10-19 09:50:00,203.53,204.23,203.43,204.18,18358.0,180.4444,181.065,180.3557,181.0207,18358.0
2021-10-19 09:55:00,204.16,204.63,204.07,204.61,14546.0,181.0029,181.4196,180.9231,181.4019,14546.0
2021-10-19 10:00:00,204.59,205.05,204.21,204.4,55847.0,181.3841,181.792,181.0473,181.2157,55847.0
2021-10-19 10:05:00,204.34,204.81,204.34,204.65,20884.0,181.1625,181.5792,181.1625,181.4373,20884.0
2021-10-19 10:10:00,204.69,204.87,204.56,204.72,19063.0,181.4728,181.6324,181.3576,181.4994,19063.0
2021-10-19 10:15:00,204.74,204.75,204.55,204.55,12443.0,181.5171,181.526,181.3487,181.3487,12443.0
2021-10-19 10:20:00,204.58,205.08,204.53,204.92,18399.0,181.3753,181.8186,181.331,181.6767,18399.0
2021-10-19 10:25:00,204.95,205.05,204.68,204.72,14864.0,181.7033,181.792,181.4639,181.4994,14864.0
2021-10-19 10:30:00,204.77,204.77,204.5,204.75,16797.0,181.5437,181.5437,181.3044,181.526,16797.0
2021-10-19 10:35:00,204.76,204.78,204.56,204.77,11811.0,181.5349,181.5526,181.3576,181.5437,11811.0
2021-10-19 10:40:00,204.75,204.94,204.65,204.87,12474.0,181.526,181.6944,181.4373,181.6324,12474.0
2021-10-19 10:45:00,204.86,204.89,204.58,204.8,9736.0,181.6235,181.6501,181.3753,181.5703,9736.0
2021-10-19 10:50:00,204.82,205.29,204.82,205.17,69642.0,181.5881,182.0048,181.5881,181.8984,69642.0
2021-10-19 10:55:00,205.06,205.11,204.74,204.76,19474.0,181.8008,181.8452,181.5171,181.5349,19474.0
2021-10-19 11:00:00,204.81,205.13,204.57,205.13,8694.0,181.5792,181.8629,181.3664,181.8629,8694.0
2021-10-19 11:05:00,205.12,205.33,204.98,205.31,15394.0,181.854,182.0402,181.7299,182.0225,15394.0
2021-10-19 11:10:00,205.32,205.73,205.28,205.51,17191.0,182.0313,182.3948,181.9959,182.1998,17191.0
2021-10-19 11:15:00,205.65,205.92,205.57,205.77,9626.0,182.3239,182.5633,182.253,182.4303,9626.0
2021-10-19 11:20:00,205.78,205.87,205.47,205.54,15431.0,182.4392,182.519,182.1643,182.2264,15431.0
2021-10-19 11:25:00,205.59,205.62,205.43,205.62,6267.0,182.2707,182.2973,182.1289,182.2973,6267.0
2021-10-19 11:30:00,205.64,205.64,205.21,205.39,10841.0,182.3151,182.3151,181.9338,182.0934,10841.0
2021-10-19 11:35:00,205.33,205.47,205.32,205.33,8094.0,182.0402,182.1643,182.0313,182.0402,8094.0
2021-10-19 11:40:00,205.38,205.44,205.25,205.26,10700.0,182.0845,182.1377,181.9693,181.9782,10700.0
2021-10-19 11:45:00,205.27,205.57,205.27,205.54,7983.0,181.987,182.253,181.987,182.2264,7983.0
2021-10-19 11:50:00,205.56,205.62,205.44,205.57,8174.0,182.2441,182.2973,182.1377,182.253,8174.0
2021-10-19 11:55:00,205.63,205.76,205.57,205.67,21524.0,182.3062,182.4214,182.253,182.3416,21524.0
2021-10-19 12:00:00,205.71,205.85,205.6,205.81,14088.0,182.3771,182.5012,182.2796,182.4658,14088.0
2021-10-19 12:05:00,205.83,205.86,205.72,205.82,12309.0,182.4835,182.5101,182.386,182.4746,12309.0
2021-10-19 12:10:00,205.87,205.95,205.8,205.94,8279.0,182.519,182.5899,182.4569,182.581,8279.0
2021-10-19 12:15:00,205.93,206.05,205.84,205.84,11225.0,182.5722,182.6785,182.4924,182.4924,11225.0
2021-10-19 12:20:00,205.87,205.87,205.56,205.63,7940.0,182.519,182.519,182.2441,182.3062,7940.0
2021-10-19 12:25:00,205.59,205.83,205.59,205.82,8327.0,182.2707,182.4835,182.2707,182.4746,8327.0
2021-10-19 12:30:00,205.82,205.95,205.79,205.94,8412.0,182.4746,182.5899,182.448,182.581,8412.0
2021-10-19 12:35:00,205.93,205.95,205.82,205.89,8883.0,182.5722,182.5899,182.4746,182.5367,8883.0
2021-10-19 12:40:00,205.91,206.08,205.89,206.06,8259.0,182.5544,182.7051,182.5367,182.6874,8259.0
2021-10-19 12:45:00,206.05,206.16,206.01,206.09,8427.0,182.6785,182.7761,182.6431,182.714,8427.0
2021-10-19 12:50:00,206.09,206.11,205.97,206.08,13185.0,182.714,182.7317,182.6076,182.7051,13185.0
2021-10-19 12:55:00,206.09,206.16,206.05,206.12,6624.0,182.714,182.7761,182.6785,182.7406,6624.0
2021-10-19 13:00:00,206.11,206.2,206.03,206.1,7369.0,182.7317,182.8115,182.6608,182.7229,7369.0
2021-10-19 13:05:00,206.07,206.09,205.91,206.03,11311.0,182.6963,182.714,182.5544,182.6608,11311.0
2021-10-19 13:10:00,206.07,206.07,205.84,205.94,6645.0,182.6963,182.6963,182.4924,182.581,6645.0
2021-10-19 13:15:00,205.91,205.94,205.8,205.84,8895.0,182.5544,182.581,182.4569,182.4924,8895.0
2021-10-19 13:20:00,205.86,205.86,205.71,205.77,7144.0,182.5101,182.5101,182.3771,182.4303,7144.0
2021-10-19 13:25:00,205.75,205.75,205.52,205.52,4803.0,182.4126,182.4126,182.2087,182.2087,4803.0
2021-10-19 13:30:00,205.56,205.58,205.37,205.48,8767.0,182.2441,182.2619,182.0757,182.1732,8767.0
2021-10-19 13:35:00,205.47,205.6,205.43,205.55,9959.0,182.1643,182.2796,182.1289,182.2353,9959.0
2021-10-19 13:40:00,205.57,205.72,205.34,205.58,35793.0,182.253,182.386,182.0491,182.2619,35793.0
2021-10-19 13:45:00,205.51,205.86,205.51,205.8,6855.0,182.1998,182.5101,182.1998,182.4569,6855.0
2021-10-19 13:50:00,205.81,205.93,205.73,205.92,8069.0,182.4658,182.5722,182.3948,182.5633,8069.0
2021-10-19 13:55:00,205.94,205.94,205.73,205.78,6705.0,182.581,182.581,182.3948,182.4392,6705.0
2021-10-19 14:00:00,205.75,205.97,205.75,205.96,7339.0,182.4126,182.6076,182.4126,182.5988,7339.0
2021-10-19 14:05:00,205.99,206.23,205.97,206.22,8291.0,182.6254,182.8381,182.6076,182.8293,8291.0
2021-10-19 14:10:00,206.23,206.23,206.07,206.14,20536.0,182.8381,182.8381,182.6963,182.7583,20536.0
2021-10-19 14:15:00,206.13,206.14,205.93,206.07,5287.0,182.7495,182.7583,182.5722,182.6963,5287.0
2021-10-19 14:20:00,206.06,206.12,205.98,206.09,6026.0,182.6874,182.7406,182.6165,182.714,6026.0
2021-10-19 14:25:00,206.14,206.17,206.05,206.13,13636.0,182.7583,182.7849,182.6785,182.7495,13636.0
2021-10-19 14:30:00,206.13,206.13,205.86,206.02,12459.0,182.7495,182.7495,182.5101,182.6519,12459.0
2021-10-19 14:35:00,206.05,206.09,205.93,205.98,13297.0,182.6785,182.714,182.5722,182.6165,13297.0
2021-10-19 14:40:00,206.0,206.07,205.96,206.05,6096.0,182.6342,182.6963,182.5988,182.6785,6096.0
2021-10-19 14:45:00,206.06,206.16,205.94,206.16,12110.0,182.6874,182.7761,182.581,182.7761,12110.0
2021-10-19 14:50:00,206.16,206.5,206.14,206.5,21061.0,182.7761,183.0775,182.7583,183.0775,21061.0
2021-10-19 14:55:00,206.5,206.59,206.49,206.57,10352.0,183.0775,183.1573,183.0686,183.1396,10352.0
2021-10-19 15:00:00,206.55,206.78,206.45,206.73,17447.0,183.1218,183.3257,183.0332,183.2814,17447.0
2021-10-19 15:05:00,206.73,206.83,206.54,206.56,35020.0,183.2814,183.3701,183.113,183.1307,35020.0
2021-10-19 15:10:00,206.58,206.58,206.07,206.24,36675.0,183.1484,183.1484,182.6963,182.847,36675.0
2021-10-19 15:15:00,206.22,206.4,206.21,206.31,21183.0,182.8293,182.9888,182.8204,182.9091,21183.0
2021-10-19 15:20:00,206.29,206.3,206.02,206.04,18040.0,182.8913,182.9002,182.6519,182.6697,18040.0
2021-10-19 15:25:00,206.08,206.56,206.04,206.48,20566.0,182.7051,183.1307,182.6697,183.0598,20566.0
2021-10-19 15:30:00,206.49,206.5,206.33,206.43,14421.0,183.0686,183.0775,182.9268,183.0154,14421.0
2021-10-19 15:35:00,206.46,206.61,206.44,206.46,58112.0,183.042,183.175,183.0243,183.042,58112.0
2021-10-19 15:40:00,206.46,206.56,206.38,206.38,19518.0,183.042,183.1307,182.9711,182.9711,19518.0
2021-10-19 15:45:00,206.37,206.37,206.13,206.23,26976.0,182.9623,182.9623,182.7495,182.8381,26976.0
2021-10-19 15:50:00,206.23,206.71,206.18,206.71,45811.0,182.8381,183.2637,182.7938,183.2637,45811.0
2021-10-19 15:55:00,206.7,206.9,206.61,206.87,112469.0,183.2548,183.4321,183.175,183.4055,112469.0
2021-10-20 09:30:00,207.4,207.97,206.29,206.29,66023.0,183.8754,184.3808,182.8913,182.8913,66023.0
2021-10-20 09:35:00,206.54,207.22,206.25,207.22,9940.0,183.113,183.7158,182.8559,183.7158,9940.0
2021-10-20 09:40:00,207.19,207.74,206.89,207.58,32138.0,183.6892,184.1769,183.4233,184.035,32138.0
2021-10-20 09:45:00,207.58,207.84,207.48,207.5,11218.0,184.035,184.2655,183.9463,183.9641,11218.0
2021-10-20 09:50:00,207.47,208.54,207.47,208.39,16648.0,183.9375,184.8861,183.9375,184.7531,16648.0
2021-10-20 09:55:00,208.47,208.86,208.31,208.81,13602.0,184.8241,185.1698,184.6822,185.1255,13602.0
2021-10-20 10:00:00,208.85,209.73,208.85,209.67,23500.0,185.161,185.9411,185.161,185.8879,23500.0
2021-10-20 10:05:00,209.71,209.71,209.16,209.33,14628.0,185.9234,185.9234,185.4358,185.5865,14628.0
2021-10-20 10:10:00,209.33,209.33,208.86,208.86,19412.0,185.5865,185.5865,185.1698,185.1698,19412.0
2021-10-20 10:15:00,208.85,208.96,208.65,208.95,7457.0,185.161,185.2585,184.9836,185.2496,7457.0
2021-10-20 10:20:00,208.86,208.96,208.72,208.96,5966.0,185.1698,185.2585,185.0457,185.2585,5966.0
2021-10-20 10:25:00,208.89,208.92,208.7,208.76,6967.0,185.1964,185.223,185.028,185.0812,6967.0
2021-10-20 10:30:00,208.71,208.88,208.59,208.82,18568.0,185.0368,185.1876,184.9304,185.1344,18568.0
2021-10-20 10:35:00,208.81,209.5,208.8,209.42,40558.0,185.1255,185.7372,185.1166,185.6663,40558.0
2021-10-20 10:40:00,209.47,209.65,209.35,209.49,18222.0,185.7106,185.8702,185.6042,185.7284,18222.0
2021-10-20 10:45:00,209.52,209.86,209.52,209.86,14872.0,185.755,186.0564,185.755,186.0564,14872.0
2021-10-20 10:50:00,209.87,209.98,209.72,209.73,11744.0,186.0653,186.1628,185.9323,185.9411,11744.0
2021-10-20 10:55:00,209.71,210.02,209.7,210.01,52543.0,185.9234,186.1982,185.9145,186.1894,52543.0
2021-10-20 11:00:00,210.01,210.08,209.8,209.99,16295.0,186.1894,186.2514,186.0032,186.1716,16295.0
2021-10-20 11:05:00,210.0,210.24,209.95,210.17,14307.0,186.1805,186.3933,186.1362,186.3312,14307.0
2021-10-20 11:10:00,210.15,210.4,209.97,210.28,12930.0,186.3135,186.5351,186.1539,186.4288,12930.0
2021-10-20 11:15:00,210.32,210.57,210.31,210.39,24372.0,186.4642,186.6859,186.4554,186.5263,24372.0
2021-10-20 11:20:00,210.35,210.48,210.19,210.19,9971.0,186.4908,186.6061,186.349,186.349,9971.0
2021-10-20 11:25:00,210.17,210.62,210.14,210.62,23443.0,186.3312,186.7302,186.3046,186.7302,23443.0
2021-10-20 11:30:00,210.64,210.64,210.21,210.23,19967.0,186.7479,186.7479,186.3667,186.3844,19967.0
2021-10-20 11:35:00,210.23,211.02,210.23,210.8,30512.0,186.3844,187.0848,186.3844,186.8898,30512.0
2021-10-20 11:40:00,210.8,210.98,210.75,210.9,11888.0,186.8898,187.0494,186.8454,186.9784,11888.0
2021-10-20 11:45:00,210.94,211.0,210.55,210.68,9357.0,187.0139,187.0671,186.6681,186.7834,9357.0
2021-10-20 11:50:00,210.67,210.76,210.49,210.52,9875.0,186.7745,186.8543,186.6149,186.6415,9875.0
2021-10-20 11:55:00,210.52,210.59,210.43,210.55,13388.0,186.6415,186.7036,186.5617,186.6681,13388.0
2021-10-20 12:00:00,210.45,210.8,210.45,210.79,8331.0,186.5795,186.8898,186.5795,186.8809,8331.0
2021-10-20 12:05:00,210.84,210.87,210.72,210.79,12511.0,186.9252,186.9518,186.8188,186.8809,12511.0
2021-10-20 12:10:00,210.77,210.87,210.66,210.85,8753.0,186.8632,186.9518,186.7657,186.9341,8753.0
2021-10-20 12:15:00,210.86,210.99,210.78,210.95,13644.0,186.943,187.0582,186.872,187.0228,13644.0
2021-10-20 12:20:00,210.98,211.03,210.95,210.99,15838.0,187.0494,187.0937,187.0228,187.0582,15838.0
2021-10-20 12:25:00,211.01,211.28,211.01,211.24,16590.0,187.076,187.3153,187.076,187.2799,16590.0
2021-10-20 12:30:00,211.26,211.33,211.12,211.28,11013.0,187.2976,187.3597,187.1735,187.3153,11013.0
2021-10-20 12:35:00,211.29,211.33,211.2,211.33,8494.0,187.3242,187.3597,187.2444,187.3597,8494.0
2021-10-20 12:40:00,211.31,211.42,211.23,211.34,7484.0,187.3419,187.4394,187.271,187.3685,7484.0
2021-10-20 12:45:00,211.34,211.4,211.28,211.37,7872.0,187.3685,187.4217,187.3153,187.3951,7872.0
2021-10-20 12:50:00,211.38,211.56,211.34,211.4,10726.0,187.404,187.5636,187.3685,187.4217,10726.0
2021-10-20 12:55:00,211.4,211.59,211.36,211.54,5236.0,187.4217,187.5902,187.3863,187.5458,5236.0
2021-10-20 13:00:00,211.51,211.51,211.01,211.03,24893.0,187.5192,187.5192,187.076,187.0937,24893.0
2021-10-20 13:05:00,211.02,211.02,210.65,210.67,13284.0,187.0848,187.0848,186.7568,186.7745,13284.0
2021-10-20 13:10:00,210.7,210.86,210.64,210.75,16098.0,186.8011,186.943,186.7479,186.8454,16098.0
2021-10-20 13:15:00,210.76,210.79,210.63,210.63,9361.0,186.8543,186.8809,186.7391,186.7391,9361.0
2021-10-20 13:20:00,210.63,210.78,210.6,210.72,13675.0,186.7391,186.872,186.7125,186.8188,13675.0
2021-10-20 13:25:00,210.66,210.79,210.6,210.76,18626.0,186.7657,186.8809,186.7125,186.8543,18626.0
2021-10-20 13:30:00,210.71,210.81,210.59,210.8,11042.0,186.81,186.8986,186.7036,186.8898,11042.0
2021-10-20 13:35:00,210.8,210.92,210.71,210.71,9664.0,186.8898,186.9962,186.81,186.81,9664.0
2021-10-20 13:40:00,210.72,210.72,210.6,210.72,5382.0,186.8188,186.8188,186.7125,186.8188,5382.0
2021-10-20 13:45:00,210.71,210.73,210.5,210.6,10621.0,186.81,186.8277,186.6238,186.7125,10621.0
2021-10-20 13:50:00,210.58,210.61,210.36,210.38,9567.0,186.6947,186.7213,186.4997,186.5174,9567.0
2021-10-20 13:55:00,210.37,210.4,210.16,210.25,16745.0,186.5085,186.5351,186.3224,186.4022,16745.0
2021-10-20 14:00:00,210.23,210.42,210.17,210.23,15436.0,186.3844,186.5529,186.3312,186.3844,15436.0
2021-10-20 14:05:00,210.25,210.25,210.12,210.18,7266.0,186.4022,186.4022,186.2869,186.3401,7266.0
2021-10-20 14:10:00,210.15,210.15,210.02,210.06,10952.0,186.3135,186.3135,186.1982,186.2337,10952.0
2021-10-20 14:15:00,210.03,210.16,210.01,210.12,8137.0,186.2071,186.3224,186.1894,186.2869,8137.0
2021-10-20 14:20:00,210.11,210.16,210.04,210.11,8315.0,186.278,186.3224,186.216,186.278,8315.0
2021-10-20 14:25:00,210.13,210.16,210.05,210.12,9237.0,186.2958,186.3224,186.2248,186.2869,9237.0
2021-10-20 14:30:00,210.07,210.1,209.9,210.0,13914.0,186.2426,186.2692,186.0919,186.1805,13914.0
2021-10-20 14:35:00,210.05,210.19,210.02,210.17,14876.0,186.2248,186.349,186.1982,186.3312,14876.0
2021-10-20 14:40:00,210.17,210.17,209.96,210.02,14791.0,186.3312,186.3312,186.1451,186.1982,14791.0
2021-10-20 14:45:00,210.01,210.16,209.95,210.05,6093.0,186.1894,186.3224,186.1362,186.2248,6093.0
2021-10-20 14:50:00,210.02,210.14,210.02,210.07,8471.0,186.1982,186.3046,186.1982,186.2426,8471.0
2021-10-20 14:55:00,210.04,210.05,209.7,209.82,13144.0,186.216,186.2248,185.9145,186.0209,13144.0
2021-10-20 15:00:00,209.78,209.82,209.57,209.59,10434.0,185.9855,186.0209,185.7993,185.817,10434.0
2021-10-20 15:05:00,209.59,209.9,209.56,209.87,15293.0,185.817,186.0919,185.7904,186.0653,15293.0
2021-10-20 15:10:00,209.82,209.89,209.75,209.78,8995.0,186.0209,186.083,185.9589,185.9855,8995.0
2021-10-20 15:15:00,209.75,209.75,209.4,209.42,11282.0,185.9589,185.9589,185.6486,185.6663,11282.0
2021-10-20 15:20:00,209.4,209.62,209.35,209.55,5224.0,185.6486,185.8436,185.6042,185.7816,5224.0
2021-10-20 15:25:00,209.56,209.66,209.37,209.41,8517.0,185.7904,185.8791,185.622,185.6574,8517.0
2021-10-20 15:30:00,209.41,209.41,209.12,209.12,8925.0,185.6574,185.6574,185.4003,185.4003,8925.0
2021-10-20 15:35:00,209.11,209.28,209.05,209.18,14095.0,185.3915,185.5422,185.3383,185.4535,14095.0
2021-10-20 15:40:00,209.2,209.32,209.19,209.2,10491.0,185.4713,185.5776,185.4624,185.4713,10491.0
2021-10-20 15:45:00,209.17,209.38,209.16,209.38,13398.0,185.4447,185.6308,185.4358,185.6308,13398.0
2021-10-20 15:50:00,209.34,209.34,209.02,209.29,27194.0,185.5954,185.5954,185.3117,185.551,27194.0
2021-10-20 15:55:00,209.3,209.74,209.3,209.73,74712.0,185.5599,185.95,185.5599,185.9411,74712.0
2021-10-21 09:30:00,210.13,210.26,208.73,208.73,34010.0,186.2958,186.411,185.0546,185.0546,34010.0
2021-10-21 09:35:00,208.93,208.93,208.21,208.74,10115.0,185.2319,185.2319,184.5935,185.0634,10115.0
2021-10-21 09:40:00,208.96,210.01,208.96,210.01,10097.0,185.2585,186.1894,185.2585,186.1894,10097.0
2021-10-21 09:45:00,209.71,209.99,209.42,209.49,11921.0,185.9234,186.1716,185.6663,185.7284,11921.0
2021-10-21 09:50:00,209.54,209.6,209.03,209.13,13423.0,185.7727,185.8259,185.3205,185.4092,13423.0
2021-10-21 09:55:00,209.09,209.32,208.99,209.25,15106.0,185.3737,185.5776,185.2851,185.5156,15106.0
2021-10-21 10:00:00,209.33,209.33,208.67,208.85,7872.0,185.5865,185.5865,185.0014,185.161,7872.0
2021-10-21 10:05:00,208.89,209.22,208.67,209.22,7791.0,185.1964,185.489,185.0014,185.489,7791.0
2021-10-21 10:10:00,209.15,209.15,208.73,208.93,7281.0,185.4269,185.4269,185.0546,185.2319,7281.0
2021-10-21 10:15:00,208.92,209.49,208.91,209.37,12727.0,185.223,185.7284,185.2141,185.622,12727.0
2021-10-21 10:20:00,209.37,209.88,209.37,209.72,17127.0,185.622,186.0741,185.622,185.9323,17127.0
2021-10-21 10:25:00,209.69,209.93,209.54,209.82,7448.0,185.9057,186.1185,185.7727,186.0209,7448.0
2021-10-21 10:30:00,209.79,209.79,209.39,209.51,7780.0,185.9943,185.9943,185.6397,185.7461,7780.0
2021-10-21 10:35:00,209.5,209.57,209.16,209.48,9167.0,185.7372,185.7993,185.4358,185.7195,9167.0
2021-10-21 10:40:00,209.5,209.55,209.04,209.32,19050.0,185.7372,185.7816,185.3294,185.5776,19050.0
2021-10-21 10:45:00,209.34,209.62,209.34,209.55,6387.0,185.5954,185.8436,185.5954,185.7816,6387.0
2021-10-21 10:50:00,209.48,209.53,209.23,209.36,9460.0,185.7195,185.7638,185.4979,185.6131,9460.0
2021-10-21 10:55:00,209.33,209.41,209.23,209.23,8020.0,185.5865,185.6574,185.4979,185.4979,8020.0
2021-10-21 11:00:00,209.22,209.31,209.04,209.07,11171.0,185.489,185.5688,185.3294,185.356,11171.0
2021-10-21 11:05:00,209.17,209.23,209.03,209.18,6549.0,185.4447,185.4979,185.3205,185.4535,6549.0
2021-10-21 11:10:00,209.16,209.23,209.03,209.14,7378.0,185.4358,185.4979,185.3205,185.4181,7378.0
2021-10-21 11:15:00,209.14,209.24,209.04,209.1,6903.0,185.4181,185.5067,185.3294,185.3826,6903.0
2021-10-21 11:20:00,209.11,209.28,209.04,209.17,5619.0,185.3915,185.5422,185.3294,185.4447,5619.0
2021-10-21 11:25:00,209.21,209.23,208.94,208.95,9698.0,185.4801,185.4979,185.2407,185.2496,9698.0
2021-10-21 11:30:00,209.07,209.33,209.0,209.16,10600.0,185.356,185.5865,185.2939,185.4358,10600.0
2021-10-21 11:35:00,209.14,209.23,209.04,209.18,6681.0,185.4181,185.4979,185.3294,185.4535,6681.0
2021-10-21 11:40:00,209.16,209.16,209.07,209.07,7308.0,185.4358,185.4358,185.356,185.356,7308.0
2021-10-21 11:45:00,209.09,209.29,209.03,209.22,7469.0,185.3737,185.551,185.3205,185.489,7469.0
2021-10-21 11:50:00,209.26,209.36,209.2,209.2,6984.0,185.5244,185.6131,185.4713,185.4713,6984.0
2021-10-21 11:55:00,209.22,209.25,209.04,209.18,6693.0,185.489,185.5156,185.3294,185.4535,6693.0
2021-10-21 12:00:00,209.18,209.2,208.99,209.2,5447.0,185.4535,185.4713,185.2851,185.4713,5447.0
2021-10-21 12:05:00,209.23,209.24,209.0,209.1,4959.0,185.4979,185.5067,185.2939,185.3826,4959.0
2021-10-21 12:10:00,209.09,209.1,208.9,208.94,5570.0,185.3737,185.3826,185.2053,185.2407,5570.0
2021-10-21 12:15:00,208.91,208.92,208.74,208.75,4065.0,185.2141,185.223,185.0634,185.0723,4065.0
2021-10-21 12:20:00,208.72,208.72,208.29,208.29,10915.0,185.0457,185.0457,184.6645,184.6645,10915.0
2021-10-21 12:25:00,208.25,208.34,208.18,208.34,16999.0,184.629,184.7088,184.5669,184.7088,16999.0
2021-10-21 12:30:00,208.34,208.34,207.77,207.9,18317.0,184.7088,184.7088,184.2035,184.3187,18317.0
2021-10-21 12:35:00,207.84,207.89,207.69,207.79,10011.0,184.2655,184.3098,184.1325,184.2212,10011.0
2021-10-21 12:40:00,207.83,207.96,207.78,207.89,8553.0,184.2566,184.3719,184.2123,184.3098,8553.0
2021-10-21 12:45:00,207.88,207.88,207.74,207.82,6877.0,184.301,184.301,184.1769,184.2478,6877.0
2021-10-21 12:50:00,207.82,207.88,207.75,207.78,11439.0,184.2478,184.301,184.1857,184.2123,11439.0
2021-10-21 12:55:00,207.76,207.93,207.75,207.78,6354.0,184.1946,184.3453,184.1857,184.2123,6354.0
2021-10-21 13:00:00,207.78,207.87,207.73,207.73,7290.0,184.2123,184.2921,184.168,184.168,7290.0
2021-10-21 13:05:00,207.71,208.04,207.67,207.86,18468.0,184.1503,184.4428,184.1148,184.2832,18468.0
2021-10-21 13:10:00,207.85,208.1,207.85,208.0,4837.0,184.2744,184.496,184.2744,184.4074,4837.0
2021-10-21 13:15:00,208.03,208.07,207.92,208.07,6463.0,184.434,184.4694,184.3364,184.4694,6463.0
2021-10-21 13:20:00,208.03,208.03,207.93,208.03,2364.0,184.434,184.434,184.3453,184.434,2364.0
2021-10-21 13:25:00,207.98,208.34,207.98,208.33,5146.0,184.3896,184.7088,184.3896,184.6999,5146.0
2021-10-21 13:30:00,208.4,208.4,208.28,208.37,3553.0,184.762,184.762,184.6556,184.7354,3553.0
2021-10-21 13:35:00,208.41,208.42,208.28,208.3,4351.0,184.7709,184.7797,184.6556,184.6733,4351.0
2021-10-21 13:40:00,208.32,208.37,208.05,208.15,4588.0,184.6911,184.7354,184.4517,184.5404,4588.0
2021-10-21 13:45:00,208.16,208.25,208.08,208.18,9459.0,184.5492,184.629,184.4783,184.5669,9459.0
2021-10-21 13:50:00,208.18,208.18,208.05,208.12,4430.0,184.5669,184.5669,184.4517,184.5138,4430.0
2021-10-21 13:55:00,208.11,208.12,208.01,208.12,5997.0,184.5049,184.5138,184.4162,184.5138,5997.0
2021-10-21 14:00:00,208.12,208.12,207.96,208.03,5214.0,184.5138,184.5138,184.3719,184.434,5214.0
2021-10-21 14:05:00,208.02,208.11,208.02,208.11,3026.0,184.4251,184.5049,184.4251,184.5049,3026.0
2021-10-21 14:10:00,208.12,208.14,208.06,208.06,3795.0,184.5138,184.5315,184.4606,184.4606,3795.0
2021-10-21 14:15:00,208.11,208.12,207.9,208.01,9284.0,184.5049,184.5138,184.3187,184.4162,9284.0
2021-10-21 14:20:00,208.01,208.04,207.91,207.95,3583.0,184.4162,184.4428,184.3276,184.363,3583.0
2021-10-21 14:25:00,207.96,208.09,207.94,208.08,6872.0,184.3719,184.4872,184.3542,184.4783,6872.0
2021-10-21 14:30:00,208.08,208.15,208.05,208.07,5898.0,184.4783,184.5404,184.4517,184.4694,5898.0
2021-10-21 14:35:00,208.09,208.26,208.09,208.18,10533.0,184.4872,184.6379,184.4872,184.5669,10533.0
2021-10-21 14:40:00,208.18,208.2,208.06,208.14,5992.0,184.5669,184.5847,184.4606,184.5315,5992.0
2021-10-21 14:45:00,208.13,208.29,208.13,208.28,7523.0,184.5226,184.6645,184.5226,184.6556,7523.0
2021-10-21 14:50:00,208.29,208.6,208.28,208.57,7929.0,184.6645,184.9393,184.6556,184.9127,7929.0
2021-10-21 14:55:00,208.56,208.67,208.51,208.59,7127.0,184.9038,185.0014,184.8595,184.9304,7127.0
2021-10-21 15:00:00,208.63,208.76,208.54,208.76,6067.0,184.9659,185.0812,184.8861,185.0812,6067.0
2021-10-21 15:05:00,208.78,208.94,208.74,208.76,10885.0,185.0989,185.2407,185.0634,185.0812,10885.0
2021-10-21 15:10:00,208.84,208.85,208.71,208.71,6382.0,185.1521,185.161,185.0368,185.0368,6382.0
2021-10-21 15:15:00,208.76,208.85,208.72,208.72,9732.0,185.0812,185.161,185.0457,185.0457,9732.0
2021-10-21 15:20:00,208.71,208.87,208.67,208.84,6689.0,185.0368,185.1787,185.0014,185.1521,6689.0
2021-10-21 15:25:00,208.86,208.93,208.79,208.88,7306.0,185.1698,185.2319,185.1078,185.1876,7306.0
2021-10-21 15:30:00,208.88,208.89,208.77,208.82,7369.0,185.1876,185.1964,185.09,185.1344,7369.0
2021-10-21 15:35:00,208.82,208.95,208.82,208.93,10636.0,185.1344,185.2496,185.1344,185.2319,10636.0
2021-10-21 15:40:00,208.92,209.1,208.91,209.1,13295.0,185.223,185.3826,185.2141,185.3826,13295.0
2021-10-21 15:45:00,209.1,209.12,208.95,208.97,15888.0,185.3826,185.4003,185.2496,185.2673,15888.0
2021-10-21 15:50:00,208.99,209.27,208.85,208.93,45875.0,185.2851,185.5333,185.161,185.2319,45875.0
2021-10-21 15:55:00,208.87,209.13,208.84,208.89,78156.0,185.1787,185.4092,185.1521,185.1964,78156.0
2021-10-22 09:30:00,209.62,209.93,208.61,209.6,46045.0,185.8436,186.1185,184.9482,185.8259,46045.0
2021-10-22 09:35:00,209.77,209.85,208.63,209.0,6630.0,185.9766,186.0475,184.9659,185.2939,6630.0
2021-10-22 09:40:00,208.9,208.94,208.5,208.82,3819.0,185.2053,185.2407,184.8507,185.1344,3819.0
2021-10-22 09:45:00,208.99,209.74,208.95,209.67,6651.0,185.2851,185.95,185.2496,185.8879,6651.0
2021-10-22 09:50:00,209.81,209.82,209.4,209.4,5985.0,186.0121,186.0209,185.6486,185.6486,5985.0
2021-10-22 09:55:00,209.42,209.59,209.15,209.21,2654.0,185.6663,185.817,185.4269,185.4801,2654.0
2021-10-22 10:00:00,209.24,209.34,209.06,209.09,7259.0,185.5067,185.5954,185.3471,185.3737,7259.0
2021-10-22 10:05:00,209.11,209.6,209.1,209.44,5521.0,185.3915,185.8259,185.3826,185.684,5521.0
2021-10-22 10:10:00,209.43,209.83,209.38,209.83,8052.0,185.6752,186.0298,185.6308,186.0298,8052.0
2021-10-22 10:15:00,209.67,210.17,209.57,209.97,9309.0,185.8879,186.3312,185.7993,186.1539,9309.0
2021-10-22 10:20:00,210.04,210.15,209.9,210.05,6851.0,186.216,186.3135,186.0919,186.2248,6851.0
2021-10-22 10:25:00,210.06,210.26,210.02,210.25,9252.0,186.2337,186.411,186.1982,186.4022,9252.0
2021-10-22 10:30:00,210.26,210.41,210.26,210.4,7021.0,186.411,186.544,186.411,186.5351,7021.0
2021-10-22 10:35:00,210.36,210.48,210.26,210.48,4557.0,186.4997,186.6061,186.411,186.6061,4557.0
2021-10-22 10:40:00,210.38,210.5,210.33,210.41,5333.0,186.5174,186.6238,186.4731,186.544,5333.0
2021-10-22 10:45:00,210.4,210.45,210.25,210.37,4371.0,186.5351,186.5795,186.4022,186.5085,4371.0
2021-10-22 10:50:00,210.36,210.44,210.31,210.44,6060.0,186.4997,186.5706,186.4554,186.5706,6060.0
2021-10-22 10:55:00,210.42,210.45,210.12,210.24,9045.0,186.5529,186.5795,186.2869,186.3933,9045.0
2021-10-22 11:00:00,210.2,210.48,210.16,210.37,5948.0,186.3578,186.6061,186.3224,186.5085,5948.0
2021-10-22 11:05:00,210.41,210.41,210.2,210.36,6023.0,186.544,186.544,186.3578,186.4997,6023.0
2021-10-22 11:10:00,210.39,210.41,210.15,210.24,8708.0,186.5263,186.544,186.3135,186.3933,8708.0
2021-10-22 11:15:00,210.22,210.22,209.69,209.79,21994.0,186.3756,186.3756,185.9057,185.9943,21994.0
2021-10-22 11:20:00,209.84,210.01,209.64,209.64,2775.0,186.0387,186.1894,185.8613,185.8613,2775.0
2021-10-22 11:25:00,209.72,209.91,209.54,209.69,6432.0,185.9323,186.1007,185.7727,185.9057,6432.0
2021-10-22 11:30:00,209.64,209.76,209.62,209.67,3358.0,185.8613,185.9677,185.8436,185.8879,3358.0
2021-10-22 11:35:00,209.62,209.75,209.44,209.61,9770.0,185.8436,185.9589,185.684,185.8347,9770.0
2021-10-22 11:40:00,209.66,209.83,209.5,209.65,7389.0,185.8791,186.0298,185.7372,185.8702,7389.0
2021-10-22 11:45:00,209.6,209.89,209.6,209.8,4092.0,185.8259,186.083,185.8259,186.0032,4092.0
2021-10-22 11:50:00,209.74,209.92,209.72,209.75,4358.0,185.95,186.1096,185.9323,185.9589,4358.0
2021-10-22 11:55:00,209.8,209.8,209.46,209.56,6497.0,186.0032,186.0032,185.7018,185.7904,6497.0
2021-10-22 12:00:00,209.5,209.63,209.42,209.59,5164.0,185.7372,185.8525,185.6663,185.817,5164.0
2021-10-22 12:05:00,209.66,209.83,209.66,209.82,3081.0,185.8791,186.0298,185.8791,186.0209,3081.0
2021-10-22 12:10:00,209.76,209.93,209.63,209.91,4968.0,185.9677,186.1185,185.8525,186.1007,4968.0
2021-10-22 12:15:00,209.93,210.04,209.84,209.93,7504.0,186.1185,186.216,186.0387,186.1185,7504.0
2021-10-22 12:20:00,209.9,209.99,209.8,209.95,3905.0,186.0919,186.1716,186.0032,186.1362,3905.0
2021-10-22 12:25:00,210.02,210.07,209.88,210.01,3794.0,186.1982,186.2426,186.0741,186.1894,3794.0
2021-10-22 12:30:00,209.92,210.0,209.88,209.88,8765.0,186.1096,186.1805,186.0741,186.0741,8765.0
2021-10-22 12:35:00,209.94,210.09,209.94,210.03,7755.0,186.1273,186.2603,186.1273,186.2071,7755.0
2021-10-22 12:40:00,210.02,210.18,209.97,210.18,5197.0,186.1982,186.3401,186.1539,186.3401,5197.0
2021-10-22 12:45:00,210.19,210.29,210.12,210.18,7414.0,186.349,186.4376,186.2869,186.3401,7414.0
2021-10-22 12:50:00,210.18,210.22,209.95,209.98,5991.0,186.3401,186.3756,186.1362,186.1628,5991.0
2021-10-22 12:55:00,209.93,209.93,209.78,209.85,3750.0,186.1185,186.1185,185.9855,186.0475,3750.0
2021-10-22 13:00:00,209.77,209.78,209.56,209.6,2966.0,185.9766,185.9855,185.7904,185.8259,2966.0
2021-10-22 13:05:00,209.65,209.65,209.47,209.51,7088.0,185.8702,185.8702,185.7106,185.7461,7088.0
2021-10-22 13:10:00,209.57,209.59,209.4,209.4,2213.0,185.7993,185.817,185.6486,185.6486,2213.0
2021-10-22 13:15:00,209.39,209.54,209.32,209.54,2992.0,185.6397,185.7727,185.5776,185.7727,2992.0
2021-10-22 13:20:00,209.53,209.68,209.53,209.58,4417.0,185.7638,185.8968,185.7638,185.8082,4417.0
2021-10-22 13:25:00,209.59,209.66,209.38,209.58,12948.0,185.817,185.8791,185.6308,185.8082,12948.0
2021-10-22 13:30:00,209.64,209.71,209.59,209.68,5755.0,185.8613,185.9234,185.817,185.8968,5755.0
2021-10-22 13:35:00,209.71,209.84,209.64,209.67,2953.0,185.9234,186.0387,185.8613,185.8879,2953.0
2021-10-22 13:40:00,209.72,209.8,209.6,209.62,6123.0,185.9323,186.0032,185.8259,185.8436,6123.0
2021-10-22 13:45:00,209.66,209.69,209.61,209.64,2553.0,185.8791,185.9057,185.8347,185.8613,2553.0
2021-10-22 13:50:00,209.61,209.72,209.58,209.61,4523.0,185.8347,185.9323,185.8082,185.8347,4523.0
2021-10-22 13:55:00,209.63,209.64,209.34,209.34,6627.0,185.8525,185.8613,185.5954,185.5954,6627.0
2021-10-22 14:00:00,209.29,209.33,209.24,209.31,2855.0,185.551,185.5865,185.5067,185.5688,2855.0
2021-10-22 14:05:00,209.29,209.47,209.29,209.4,4096.0,185.551,185.7106,185.551,185.6486,4096.0
2021-10-22 14:10:00,209.44,209.48,209.31,209.35,4157.0,185.684,185.7195,185.5688,185.6042,4157.0
2021-10-22 14:15:00,209.36,209.47,209.26,209.39,6596.0,185.6131,185.7106,185.5244,185.6397,6596.0
2021-10-22 14:20:00,209.43,209.45,209.38,209.42,6033.0,185.6752,185.6929,185.6308,185.6663,6033.0
2021-10-22 14:25:00,209.38,209.43,209.32,209.43,2610.0,185.6308,185.6752,185.5776,185.6752,2610.0
2021-10-22 14:30:00,209.44,209.69,209.44,209.63,4768.0,185.684,185.9057,185.684,185.8525,4768.0
2021-10-22 14:35:00,209.64,209.7,209.6,209.62,4195.0,185.8613,185.9145,185.8259,185.8436,4195.0
2021-10-22 14:40:00,209.59,209.59,209.46,209.53,9237.0,185.817,185.817,185.7018,185.7638,9237.0
2021-10-22 14:45:00,209.5,209.5,209.4,209.48,3941.0,185.7372,185.7372,185.6486,185.7195,3941.0
2021-10-22 14:50:00,209.5,209.52,209.39,209.42,4376.0,185.7372,185.755,185.6397,185.6663,4376.0
2021-10-22 14:55:00,209.38,209.42,209.25,209.25,4214.0,185.6308,185.6663,185.5156,185.5156,4214.0
2021-10-22 15:00:00,209.27,209.38,209.25,209.31,4825.0,185.5333,185.6308,185.5156,185.5688,4825.0
2021-10-22 15:05:00,209.33,209.44,209.24,209.3,23356.0,185.5865,185.684,185.5067,185.5599,23356.0
2021-10-22 15:10:00,209.27,209.27,209.1,209.23,7607.0,185.5333,185.5333,185.3826,185.4979,7607.0
2021-10-22 15:15:00,209.22,209.27,209.0,209.0,7981.0,185.489,185.5333,185.2939,185.2939,7981.0
2021-10-22 15:20:00,209.0,209.03,208.88,208.96,10081.0,185.2939,185.3205,185.1876,185.2585,10081.0
2021-10-22 15:25:00,208.97,209.03,208.94,208.98,9984.0,185.2673,185.3205,185.2407,185.2762,9984.0
2021-10-22 15:30:00,208.98,209.16,208.97,209.11,17091.0,185.2762,185.4358,185.2673,185.3915,17091.0
2021-10-22 15:35:00,209.14,209.15,208.97,209.03,13550.0,185.4181,185.4269,185.2673,185.3205,13550.0
2021-10-22 15:40:00,209.03,209.34,209.03,209.34,17615.0,185.3205,185.5954,185.3205,185.5954,17615.0
2021-10-22 15:45:00,209.31,209.44,209.27,209.33,19218.0,185.5688,185.684,185.5333,185.5865,19218.0
2021-10-22 15:50:00,209.35,209.44,209.26,209.36,21053.0,185.6042,185.684,185.5244,185.6131,21053.0
2021-10-22 15:55:00,209.34,209.46,209.17,209.26,82946.0,185.5954,185.7018,185.4447,185.5244,82946.0
2021-10-25 09:30:00,209.5,209.82,207.69,207.79,42499.0,185.7372,186.0209,184.1325,184.2212,42499.0
2021-10-25 09:35:00,207.87,208.03,206.97,207.47,30760.0,184.2921,184.434,183.4942,183.9375,30760.0
2021-10-25 09:40:00,207.67,208.43,207.55,208.31,8784.0,184.1148,184.7886,184.0084,184.6822,8784.0
2021-10-25 09:45:00,208.38,209.39,208.35,209.22,7003.0,184.7443,185.6397,184.7177,185.489,7003.0
2021-10-25 09:50:00,209.28,209.6,208.88,209.33,13498.0,185.5422,185.8259,185.1876,185.5865,13498.0
2021-10-25 09:55:00,209.29,209.66,209.02,209.33,7654.0,185.551,185.8791,185.3117,185.5865,7654.0
2021-10-25 10:00:00,209.25,209.37,209.03,209.16,7060.0,185.5156,185.622,185.3205,185.4358,7060.0
2021-10-25 10:05:00,209.1,209.1,208.54,208.63,12560.0,185.3826,185.3826,184.8861,184.9659,12560.0
2021-10-25 10:10:00,208.63,208.86,208.18,208.34,11175.0,184.9659,185.1698,184.5669,184.7088,11175.0
2021-10-25 10:15:00,208.28,208.89,208.27,208.58,6455.0,184.6556,185.1964,184.6467,184.9216,6455.0
2021-10-25 10:20:00,208.52,208.55,208.35,208.48,5113.0,184.8684,184.895,184.7177,184.8329,5113.0
2021-10-25 10:25:00,208.49,208.56,208.31,208.44,6898.0,184.8418,184.9038,184.6822,184.7975,6898.0
2021-10-25 10:30:00,208.37,208.69,208.29,208.3,10494.0,184.7354,185.0191,184.6645,184.6733,10494.0
2021-10-25 10:35:00,208.33,208.38,208.07,208.23,7228.0,184.6999,184.7443,184.4694,184.6113,7228.0
2021-10-25 10:40:00,208.19,208.22,207.82,208.05,11198.0,184.5758,184.6024,184.2478,184.4517,11198.0
2021-10-25 10:45:00,208.01,208.05,207.84,207.85,8902.0,184.4162,184.4517,184.2655,184.2744,8902.0
2021-10-25 10:50:00,207.87,208.02,207.72,207.83,9227.0,184.2921,184.4251,184.1591,184.2566,9227.0
2021-10-25 10:55:00,207.89,207.96,207.73,207.75,8077.0,184.3098,184.3719,184.168,184.1857,8077.0
2021-10-25 11:00:00,207.77,208.0,207.69,207.74,8401.0,184.2035,184.4074,184.1325,184.1769,8401.0
2021-10-25 11:05:00,207.78,207.79,207.5,207.56,7688.0,184.2123,184.2212,183.9641,184.0173,7688.0
2021-10-25 11:10:00,207.54,207.78,207.33,207.66,11614.0,183.9995,184.2123,183.8134,184.1059,11614.0
2021-10-25 11:15:00,207.62,207.62,207.23,207.25,15642.0,184.0705,184.0705,183.7247,183.7424,15642.0
2021-10-25 11:20:00,207.25,207.53,207.18,207.47,16326.0,183.7424,183.9907,183.6804,183.9375,16326.0
2021-10-25 11:25:00,207.42,207.82,207.42,207.81,12251.0,183.8932,184.2478,183.8932,184.2389,12251.0
2021-10-25 11:30:00,207.85,208.35,207.83,208.3,9353.0,184.2744,184.7177,184.2566,184.6733,9353.0
2021-10-25 11:35:00,208.3,208.52,207.95,208.06,19186.0,184.6733,184.8684,184.363,184.4606,19186.0
2021-10-25 11:40:00,208.2,208.2,207.78,207.78,9402.0,184.5847,184.5847,184.2123,184.2123,9402.0
2021-10-25 11:45:00,207.81,207.94,207.66,207.92,8034.0,184.2389,184.3542,184.1059,184.3364,8034.0
2021-10-25 11:50:00,207.89,207.89,207.73,207.79,10944.0,184.3098,184.3098,184.168,184.2212,10944.0
2021-10-25 11:55:00,207.78,207.94,207.77,207.86,8069.0,184.2123,184.3542,184.2035,184.2832,8069.0
2021-10-25 12:00:00,207.88,208.08,207.79,207.92,14115.0,184.301,184.4783,184.2212,184.3364,14115.0
2021-10-25 12:05:00,207.93,208.0,207.84,207.89,5219.0,184.3453,184.4074,184.2655,184.3098,5219.0
2021-10-25 12:10:00,207.91,208.01,207.81,207.88,14858.0,184.3276,184.4162,184.2389,184.301,14858.0
2021-10-25 12:15:00,207.81,208.03,207.78,207.78,8606.0,184.2389,184.434,184.2123,184.2123,8606.0
2021-10-25 12:20:00,207.85,207.97,207.62,207.7,8438.0,184.2744,184.3808,184.0705,184.1414,8438.0
2021-10-25 12:25:00,207.69,207.71,207.55,207.61,6886.0,184.1325,184.1503,184.0084,184.0616,6886.0
2021-10-25 12:30:00,207.58,207.61,207.31,207.46,7446.0,184.035,184.0616,183.7956,183.9286,7446.0
2021-10-25 12:35:00,207.42,207.49,207.31,207.4,11034.0,183.8932,183.9552,183.7956,183.8754,11034.0
2021-10-25 12:40:00,207.39,207.61,207.38,207.61,10596.0,183.8666,184.0616,183.8577,184.0616,10596.0
2021-10-25 12:45:00,207.6,207.74,207.59,207.69,12076.0,184.0527,184.1769,184.0439,184.1325,12076.0
2021-10-25 12:50:00,207.69,207.7,207.5,207.7,4950.0,184.1325,184.1414,183.9641,184.1414,4950.0
2021-10-25 12:55:00,207.74,207.92,207.72,207.77,10325.0,184.1769,184.3364,184.1591,184.2035,10325.0
2021-10-25 13:00:00,207.77,208.11,207.77,208.08,4637.0,184.2035,184.5049,184.2035,184.4783,4637.0
2021-10-25 13:05:00,208.09,208.12,207.92,208.02,14354.0,184.4872,184.5138,184.3364,184.4251,14354.0
2021-10-25 13:10:00,208.09,208.21,208.02,208.21,5017.0,184.4872,184.5935,184.4251,184.5935,5017.0
2021-10-25 13:15:00,208.21,208.38,208.1,208.14,6820.0,184.5935,184.7443,184.496,184.5315,6820.0
2021-10-25 13:20:00,208.12,208.13,207.94,208.02,10806.0,184.5138,184.5226,184.3542,184.4251,10806.0
2021-10-25 13:25:00,208.03,208.04,207.85,208.0,5551.0,184.434,184.4428,184.2744,184.4074,5551.0
2021-10-25 13:30:00,208.0,208.07,207.89,207.91,7691.0,184.4074,184.4694,184.3098,184.3276,7691.0
2021-10-25 13:35:00,207.96,208.02,207.89,207.92,7471.0,184.3719,184.4251,184.3098,184.3364,7471.0
2021-10-25 13:40:00,207.93,207.96,207.81,207.81,9116.0,184.3453,184.3719,184.2389,184.2389,9116.0
2021-10-25 13:45:00,207.85,207.93,207.78,207.78,4595.0,184.2744,184.3453,184.2123,184.2123,4595.0
2021-10-25 13:50:00,207.8,207.86,207.76,207.8,3484.0,184.2301,184.2832,184.1946,184.2301,3484.0
2021-10-25 13:55:00,207.83,207.91,207.78,207.91,5848.0,184.2566,184.3276,184.2123,184.3276,5848.0
2021-10-25 14:00:00,207.87,208.0,207.8,207.91,10654.0,184.2921,184.4074,184.2301,184.3276,10654.0
2021-10-25 14:05:00,207.9,207.97,207.78,207.94,6365.0,184.3187,184.3808,184.2123,184.3542,6365.0
2021-10-25 14:10:00,207.93,207.94,207.75,207.81,3790.0,184.3453,184.3542,184.1857,184.2389,3790.0
2021-10-25 14:15:00,207.82,207.93,207.82,207.9,7815.0,184.2478,184.3453,184.2478,184.3187,7815.0
2021-10-25 14:20:00,207.89,207.91,207.82,207.85,8039.0,184.3098,184.3276,184.2478,184.2744,8039.0
2021-10-25 14:25:00,207.86,207.94,207.83,207.88,10382.0,184.2832,184.3542,184.2566,184.301,10382.0
2021-10-25 14:30:00,207.87,208.12,207.87,207.98,14619.0,184.2921,184.5138,184.2921,184.3896,14619.0
2021-10-25 14:35:00,207.91,208.05,207.86,207.99,10233.0,184.3276,184.4517,184.2832,184.3985,10233.0
2021-10-25 14:40:00,208.02,208.23,207.97,208.12,11157.0,184.4251,184.6113,184.3808,184.5138,11157.0
2021-10-25 14:45:00,208.04,208.16,207.85,207.98,11494.0,184.4428,184.5492,184.2744,184.3896,11494.0
2021-10-25 14:50:00,207.96,207.99,207.85,207.96,8568.0,184.3719,184.3985,184.2744,184.3719,8568.0
2021-10-25 14:55:00,207.93,208.0,207.84,207.9,15088.0,184.3453,184.4074,184.2655,184.3187,15088.0
2021-10-25 15:00:00,207.9,207.92,207.78,207.82,13606.0,184.3187,184.3364,184.2123,184.2478,13606.0
2021-10-25 15:05:00,207.85,207.93,207.74,207.83,9074.0,184.2744,184.3453,184.1769,184.2566,9074.0
2021-10-25 15:10:00,207.8,207.81,207.5,207.52,8211.0,184.2301,184.2389,183.9641,183.9818,8211.0
2021-10-25 15:15:00,207.51,207.53,207.25,207.33,7870.0,183.9729,183.9907,183.7424,183.8134,7870.0
2021-10-25 15:20:00,207.32,207.5,207.32,207.33,21181.0,183.8045,183.9641,183.8045,183.8134,21181.0
2021-10-25 15:25:00,207.34,207.41,207.16,207.41,16508.0,183.8222,183.8843,183.6626,183.8843,16508.0
2021-10-25 15:30:00,207.37,207.45,207.25,207.37,23367.0,183.8488,183.9198,183.7424,183.8488,23367.0
2021-10-25 15:35:00,207.37,207.45,207.32,207.32,31150.0,183.8488,183.9198,183.8045,183.8045,31150.0
2021-10-25 15:40:00,207.31,207.4,207.2,207.31,24356.0,183.7956,183.8754,183.6981,183.7956,24356.0
2021-10-25 15:45:00,207.32,207.37,207.21,207.33,29452.0,183.8045,183.8488,183.707,183.8134,29452.0
2021-10-25 15:50:00,207.4,207.51,207.2,207.47,62189.0,183.8754,183.9729,183.6981,183.9375,62189.0
2021-10-25 15:55:00,207.44,207.65,207.34,207.63,73050.0,183.9109,184.0971,183.8222,184.0793,73050.0
2021-10-26 09:30:00,208.2,208.3,207.71,208.3,34923.0,184.5847,184.6733,184.1503,184.6733,34923.0
2021-10-26 09:35:00,208.4,208.7,207.92,208.08,16776.0,184.762,185.028,184.3364,184.4783,16776.0
2021-10-26 09:40:00,207.95,208.21,207.68,207.97,10290.0,184.363,184.5935,184.1237,184.3808,10290.0
2021-10-26 09:45:00,207.94,208.38,207.87,208.1,5825.0,184.3542,184.7443,184.2921,184.496,5825.0
2021-10-26 09:50:00,208.02,208.02,207.63,207.8,7123.0,184.4251,184.4251,184.0793,184.2301,7123.0
2021-10-26 09:55:00,207.84,208.31,207.8,208.02,8320.0,184.2655,184.6822,184.2301,184.4251,8320.0
2021-10-26 10:00:00,208.05,208.5,207.85,208.5,12278.0,184.4517,184.8507,184.2744,184.8507,12278.0
2021-10-26 10:05:00,208.47,208.59,208.14,208.15,8759.0,184.8241,184.9304,184.5315,184.5404,8759.0
2021-10-26 10:10:00,208.21,208.21,207.87,207.9,6474.0,184.5935,184.5935,184.2921,184.3187,6474.0
2021-10-26 10:15:00,207.96,208.45,207.84,208.45,3647.0,184.3719,184.8063,184.2655,184.8063,3647.0
2021-10-26 10:20:00,208.64,208.66,208.09,208.38,35877.0,184.9748,184.9925,184.4872,184.7443,35877.0
2021-10-26 10:25:00,208.37,208.79,208.37,208.55,7061.0,184.7354,185.1078,184.7354,184.895,7061.0
2021-10-26 10:30:00,208.56,208.73,208.51,208.55,4992.0,184.9038,185.0546,184.8595,184.895,4992.0
2021-10-26 10:35:00,208.65,208.69,208.39,208.46,6164.0,184.9836,185.0191,184.7531,184.8152,6164.0
2021-10-26 10:40:00,208.41,208.56,208.37,208.56,3607.0,184.7709,184.9038,184.7354,184.9038,3607.0
2021-10-26 10:45:00,208.51,208.65,208.37,208.37,9117.0,184.8595,184.9836,184.7354,184.7354,9117.0
2021-10-26 10:50:00,208.38,208.41,208.0,208.04,6490.0,184.7443,184.7709,184.4074,184.4428,6490.0
2021-10-26 10:55:00,208.05,208.34,208.0,208.34,8259.0,184.4517,184.7088,184.4074,184.7088,8259.0
2021-10-26 11:00:00,208.38,208.97,208.25,208.95,5953.0,184.7443,185.2673,184.629,185.2496,5953.0
2021-10-26 11:05:00,208.95,209.2,208.86,208.86,13829.0,185.2496,185.4713,185.1698,185.1698,13829.0
2021-10-26 11:10:00,208.93,209.03,208.65,208.7,5543.0,185.2319,185.3205,184.9836,185.028,5543.0
2021-10-26 11:15:00,208.72,209.02,208.64,208.88,9813.0,185.0457,185.3117,184.9748,185.1876,9813.0
2021-10-26 11:20:00,208.83,208.97,208.8,208.8,4783.0,185.1432,185.2673,185.1166,185.1166,4783.0
2021-10-26 11:25:00,208.79,208.82,208.62,208.81,5919.0,185.1078,185.1344,184.957,185.1255,5919.0
2021-10-26 11:30:00,208.76,208.9,208.61,208.89,16021.0,185.0812,185.2053,184.9482,185.1964,16021.0
2021-10-26 11:35:00,208.9,209.49,208.88,209.42,13097.0,185.2053,185.7284,185.1876,185.6663,13097.0
2021-10-26 11:40:00,209.41,209.55,209.35,209.54,9883.0,185.6574,185.7816,185.6042,185.7727,9883.0
2021-10-26 11:45:00,209.59,209.81,209.5,209.59,6085.0,185.817,186.0121,185.7372,185.817,6085.0
2021-10-26 11:50:00,209.65,209.69,209.5,209.61,5428.0,185.8702,185.9057,185.7372,185.8347,5428.0
2021-10-26 11:55:00,209.56,209.69,209.42,209.69,12409.0,185.7904,185.9057,185.6663,185.9057,12409.0
2021-10-26 12:00:00,209.72,209.89,209.58,209.67,9600.0,185.9323,186.083,185.8082,185.8879,9600.0
2021-10-26 12:05:00,209.7,209.86,209.6,209.6,10444.0,185.9145,186.0564,185.8259,185.8259,10444.0
2021-10-26 12:10:00,209.65,209.77,209.59,209.7,10061.0,185.8702,185.9766,185.817,185.9145,10061.0
2021-10-26 12:15:00,209.66,209.71,209.37,209.37,7995.0,185.8791,185.9234,185.622,185.622,7995.0
2021-10-26 12:20:00,209.36,209.46,209.3,209.46,4401.0,185.6131,185.7018,185.5599,185.7018,4401.0
2021-10-26 12:25:00,209.38,209.43,209.31,209.39,5283.0,185.6308,185.6752,185.5688,185.6397,5283.0
2021-10-26 12:30:00,209.34,209.35,209.21,209.22,7313.0,185.5954,185.6042,185.4801,185.489,7313.0
2021-10-26 12:35:00,209.17,209.21,209.08,209.11,6154.0,185.4447,185.4801,185.3649,185.3915,6154.0
2021-10-26 12:40:00,209.09,209.84,209.09,209.72,7020.0,185.3737,186.0387,185.3737,185.9323,7020.0
2021-10-26 12:45:00,209.72,209.98,209.72,209.93,10077.0,185.9323,186.1628,185.9323,186.1185,10077.0
2021-10-26 12:50:00,209.86,209.96,209.75,209.83,5482.0,186.0564,186.1451,185.9589,186.0298,5482.0
2021-10-26 12:55:00,209.82,209.9,209.64,209.9,5981.0,186.0209,186.0919,185.8613,186.0919,5981.0
2021-10-26 13:00:00,209.81,209.84,209.59,209.62,6013.0,186.0121,186.0387,185.817,185.8436,6013.0
2021-10-26 13:05:00,209.55,209.62,209.34,209.42,3502.0,185.7816,185.8436,185.5954,185.6663,3502.0
2021-10-26 13:10:00,209.45,209.49,209.29,209.49,5849.0,185.6929,185.7284,185.551,185.7284,5849.0
2021-10-26 13:15:00,209.5,209.5,209.3,209.44,6831.0,185.7372,185.7372,185.5599,185.684,6831.0
2021-10-26 13:20:00,209.54,209.55,209.31,209.5,4260.0,185.7727,185.7816,185.5688,185.7372,4260.0
2021-10-26 13:25:00,209.4,209.68,209.4,209.68,7160.0,185.6486,185.8968,185.6486,185.8968,7160.0
2021-10-26 13:30:00,209.69,209.77,209.13,209.13,18797.0,185.9057,185.9766,185.4092,185.4092,18797.0
2021-10-26 13:35:00,209.27,209.39,209.1,209.18,8355.0,185.5333,185.6397,185.3826,185.4535,8355.0
2021-10-26 13:40:00,209.29,209.4,209.26,209.3,9778.0,185.551,185.6486,185.5244,185.5599,9778.0
2021-10-26 13:45:00,209.36,209.39,209.22,209.33,5762.0,185.6131,185.6397,185.489,185.5865,5762.0
2021-10-26 13:50:00,209.3,209.33,209.0,209.07,9247.0,185.5599,185.5865,185.2939,185.356,9247.0
2021-10-26 13:55:00,209.04,209.04,208.88,209.0,8831.0,185.3294,185.3294,185.1876,185.2939,8831.0
2021-10-26 14:00:00,208.96,209.01,208.84,209.01,6586.0,185.2585,185.3028,185.1521,185.3028,6586.0
2021-10-26 14:05:00,208.99,209.12,208.88,208.94,4096.0,185.2851,185.4003,185.1876,185.2407,4096.0
2021-10-26 14:10:00,208.99,209.03,208.85,208.99,4117.0,185.2851,185.3205,185.161,185.2851,4117.0
2021-10-26 14:15:00,208.98,209.29,208.97,209.29,9179.0,185.2762,185.551,185.2673,185.551,9179.0
2021-10-26 14:20:00,209.31,209.35,208.93,208.93,8011.0,185.5688,185.6042,185.2319,185.2319,8011.0
2021-10-26 14:25:00,208.96,209.1,208.94,209.02,4890.0,185.2585,185.3826,185.2407,185.3117,4890.0
2021-10-26 14:30:00,209.03,209.19,209.03,209.19,2574.0,185.3205,185.4624,185.3205,185.4624,2574.0
2021-10-26 14:35:00,209.18,209.19,208.97,209.05,5815.0,185.4535,185.4624,185.2673,185.3383,5815.0
2021-10-26 14:40:00,209.01,209.35,208.98,209.34,4568.0,185.3028,185.6042,185.2762,185.5954,4568.0
2021-10-26 14:45:00,209.34,209.43,209.32,209.39,5424.0,185.5954,185.6752,185.5776,185.6397,5424.0
2021-10-26 14:50:00,209.41,209.48,209.36,209.42,6835.0,185.6574,185.7195,185.6131,185.6663,6835.0
2021-10-26 14:55:00,209.45,209.55,209.31,209.31,3405.0,185.6929,185.7816,185.5688,185.5688,3405.0
2021-10-26 15:00:00,209.29,209.48,209.26,209.44,10368.0,185.551,185.7195,185.5244,185.684,10368.0
2021-10-26 15:05:00,209.4,209.48,209.37,209.43,7144.0,185.6486,185.7195,185.622,185.6752,7144.0
2021-10-26 15:10:00,209.46,209.55,209.42,209.45,9794.0,185.7018,185.7816,185.6663,185.6929,9794.0
2021-10-26 15:15:00,209.44,209.54,209.33,209.46,7544.0,185.684,185.7727,185.5865,185.7018,7544.0
2021-10-26 15:20:00,209.48,209.52,209.36,209.36,6938.0,185.7195,185.755,185.6131,185.6131,6938.0
2021-10-26 15:25:00,209.44,209.55,209.39,209.44,12284.0,185.684,185.7816,185.6397,185.684,12284.0
2021-10-26 15:30:00,209.45,209.45,209.14,209.18,15892.0,185.6929,185.6929,185.4181,185.4535,15892.0
2021-10-26 15:35:00,209.21,209.21,209.01,209.05,19461.0,185.4801,185.4801,185.3028,185.3383,19461.0
2021-10-26 15:40:00,209.09,209.47,209.09,209.43,8468.0,185.3737,185.7106,185.3737,185.6752,8468.0
2021-10-26 15:45:00,209.37,209.44,209.2,209.2,29299.0,185.622,185.684,185.4713,185.4713,29299.0
2021-10-26 15:50:00,209.14,209.19,208.84,208.95,38509.0,185.4181,185.4624,185.1521,185.2496,38509.0
2021-10-26 15:55:00,208.91,208.94,208.57,208.68,64583.0,185.2141,185.2407,184.9127,185.0102,64583.0
2021-10-27 09:30:00,209.87,210.4,208.52,208.9,61817.0,186.0653,186.5351,184.8684,185.2053,61817.0
2021-10-27 09:35:00,209.0,209.0,207.75,207.99,21833.0,185.2939,185.2939,184.1857,184.3985,21833.0
2021-10-27 09:40:00,208.09,208.23,207.37,207.51,20936.0,184.4872,184.6113,183.8488,183.9729,20936.0
2021-10-27 09:45:00,207.39,207.63,207.09,207.29,11450.0,183.8666,184.0793,183.6006,183.7779,11450.0
2021-10-27 09:50:00,207.36,207.42,206.91,207.15,16596.0,183.84,183.8932,183.441,183.6538,16596.0
2021-10-27 09:55:00,207.09,207.61,206.6,207.5,21796.0,183.6006,184.0616,183.1662,183.9641,21796.0
2021-10-27 10:00:00,207.61,207.62,206.73,207.4,13497.0,184.0616,184.0705,183.2814,183.8754,13497.0
2021-10-27 10:05:00,207.39,207.39,206.79,207.09,11663.0,183.8666,183.8666,183.3346,183.6006,11663.0
2021-10-27 10:10:00,207.08,207.29,206.86,207.06,14273.0,183.5917,183.7779,183.3967,183.574,14273.0
2021-10-27 10:15:00,207.0,207.0,206.37,206.53,12242.0,183.5208,183.5208,182.9623,183.1041,12242.0
2021-10-27 10:20:00,206.55,206.71,206.2,206.23,14725.0,183.1218,183.2637,182.8115,182.8381,14725.0
2021-10-27 10:25:00,206.19,206.23,205.81,205.96,12687.0,182.8027,182.8381,182.4658,182.5988,12687.0
2021-10-27 10:30:00,205.95,206.36,205.86,206.01,10449.0,182.5899,182.9534,182.5101,182.6431,10449.0
2021-10-27 10:35:00,206.01,206.24,206.01,206.24,7605.0,182.6431,182.847,182.6431,182.847,7605.0
2021-10-27 10:40:00,206.17,206.32,206.09,206.2,8588.0,182.7849,182.9179,182.714,182.8115,8588.0
2021-10-27 10:45:00,206.17,206.36,206.11,206.25,11339.0,182.7849,182.9534,182.7317,182.8559,11339.0
2021-10-27 10:50:00,206.25,206.55,206.1,206.53,12185.0,182.8559,183.1218,182.7229,183.1041,12185.0
2021-10-27 10:55:00,206.55,206.57,206.22,206.32,15537.0,183.1218,183.1396,182.8293,182.9179,15537.0
2021-10-27 11:00:00,206.29,206.38,206.02,206.29,13061.0,182.8913,182.9711,182.6519,182.8913,13061.0
2021-10-27 11:05:00,206.28,206.45,206.28,206.35,14502.0,182.8825,183.0332,182.8825,182.9445,14502.0
2021-10-27 11:10:00,206.36,206.58,206.26,206.54,8286.0,182.9534,183.1484,182.8647,183.113,8286.0
2021-10-27 11:15:00,206.6,206.96,206.56,206.77,70620.0,183.1662,183.4853,183.1307,183.3169,70620.0
2021-10-27 11:20:00,206.74,206.93,206.62,206.89,7690.0,183.2903,183.4587,183.1839,183.4233,7690.0
2021-10-27 11:25:00,206.89,206.9,206.57,206.78,11778.0,183.4233,183.4321,183.1396,183.3257,11778.0
2021-10-27 11:30:00,206.69,207.25,206.55,207.25,22342.0,183.246,183.7424,183.1218,183.7424,22342.0
2021-10-27 11:35:00,207.25,207.48,207.14,207.39,10355.0,183.7424,183.9463,183.6449,183.8666,10355.0
2021-10-27 11:40:00,207.39,207.49,207.18,207.25,19883.0,183.8666,183.9552,183.6804,183.7424,19883.0
2021-10-27 11:45:00,207.29,207.3,207.13,207.13,11914.0,183.7779,183.7868,183.636,183.636,11914.0
2021-10-27 11:50:00,207.17,207.17,206.95,207.01,9712.0,183.6715,183.6715,183.4765,183.5297,9712.0
2021-10-27 11:55:00,206.95,207.16,206.75,206.76,10837.0,183.4765,183.6626,183.2991,183.308,10837.0
2021-10-27 12:00:00,206.76,206.93,206.65,206.87,7027.0,183.308,183.4587,183.2105,183.4055,7027.0
2021-10-27 12:05:00,206.89,207.13,206.86,207.11,6682.0,183.4233,183.636,183.3967,183.6183,6682.0
2021-10-27 12:10:00,207.16,207.21,207.0,207.02,7833.0,183.6626,183.707,183.5208,183.5385,7833.0
2021-10-27 12:15:00,207.02,207.1,206.51,206.51,19191.0,183.5385,183.6094,183.0864,183.0864,19191.0
2021-10-27 12:20:00,206.54,206.82,206.37,206.72,11857.0,183.113,183.3612,182.9623,183.2726,11857.0
2021-10-27 12:25:00,206.67,206.79,206.62,206.7,5819.0,183.2282,183.3346,183.1839,183.2548,5819.0
2021-10-27 12:30:00,206.74,206.77,206.49,206.51,5384.0,183.2903,183.3169,183.0686,183.0864,5384.0
2021-10-27 12:35:00,206.45,206.55,206.42,206.46,9676.0,183.0332,183.1218,183.0066,183.042,9676.0
2021-10-27 12:40:00,206.39,206.48,206.33,206.4,5657.0,182.98,183.0598,182.9268,182.9888,5657.0
2021-10-27 12:45:00,206.41,206.45,206.21,206.25,8133.0,182.9977,183.0332,182.8204,182.8559,8133.0
2021-10-27 12:50:00,206.27,206.29,206.14,206.18,7845.0,182.8736,182.8913,182.7583,182.7938,7845.0
2021-10-27 12:55:00,206.19,206.25,206.11,206.22,5233.0,182.8027,182.8559,182.7317,182.8293,5233.0
2021-10-27 13:00:00,206.25,206.33,206.12,206.2,5411.0,182.8559,182.9268,182.7406,182.8115,5411.0
2021-10-27 13:05:00,206.21,206.31,206.2,206.25,5634.0,182.8204,182.9091,182.8115,182.8559,5634.0
2021-10-27 13:10:00,206.24,206.36,206.24,206.25,6499.0,182.847,182.9534,182.847,182.8559,6499.0
2021-10-27 13:15:00,206.25,206.4,206.19,206.4,5231.0,182.8559,182.9888,182.8027,182.9888,5231.0
2021-10-27 13:20:00,206.39,206.54,206.31,206.32,6888.0,182.98,183.113,182.9091,182.9179,6888.0
2021-10-27 13:25:00,206.3,206.47,206.26,206.42,7754.0,182.9002,183.0509,182.8647,183.0066,7754.0
2021-10-27 13:30:00,206.49,206.71,206.39,206.65,6961.0,183.0686,183.2637,182.98,183.2105,6961.0
2021-10-27 13:35:00,206.69,206.97,206.67,206.96,3957.0,183.246,183.4942,183.2282,183.4853,3957.0
2021-10-27 13:40:00,206.96,207.02,206.74,206.92,8164.0,183.4853,183.5385,183.2903,183.4499,8164.0
2021-10-27 13:45:00,206.89,206.94,206.66,206.69,7469.0,183.4233,183.4676,183.2194,183.246,7469.0
2021-10-27 13:50:00,206.72,206.82,206.58,206.82,5305.0,183.2726,183.3612,183.1484,183.3612,5305.0
2021-10-27 13:55:00,206.83,207.0,206.8,207.0,7414.0,183.3701,183.5208,183.3435,183.5208,7414.0
2021-10-27 14:00:00,206.99,207.11,206.84,207.04,6307.0,183.5119,183.6183,183.3789,183.5563,6307.0
2021-10-27 14:05:00,207.09,207.09,207.0,207.07,5341.0,183.6006,183.6006,183.5208,183.5829,5341.0
2021-10-27 14:10:00,207.02,207.16,207.0,207.06,11553.0,183.5385,183.6626,183.5208,183.574,11553.0
2021-10-27 14:15:00,207.02,207.26,207.01,207.13,6474.0,183.5385,183.7513,183.5297,183.636,6474.0
2021-10-27 14:20:00,207.19,207.25,207.1,207.12,9691.0,183.6892,183.7424,183.6094,183.6272,9691.0
2021-10-27 14:25:00,207.12,207.22,207.0,207.07,7447.0,183.6272,183.7158,183.5208,183.5829,7447.0
2021-10-27 14:30:00,207.07,207.07,206.9,207.0,9198.0,183.5829,183.5829,183.4321,183.5208,9198.0
2021-10-27 14:35:00,206.99,207.09,206.96,206.97,7296.0,183.5119,183.6006,183.4853,183.4942,7296.0
2021-10-27 14:40:00,206.99,206.99,206.73,206.76,4342.0,183.5119,183.5119,183.2814,183.308,4342.0
2021-10-27 14:45:00,206.77,206.79,206.66,206.71,6683.0,183.3169,183.3346,183.2194,183.2637,6683.0
2021-10-27 14:50:00,206.73,206.97,206.67,206.94,6236.0,183.2814,183.4942,183.2282,183.4676,6236.0
2021-10-27 14:55:00,206.98,207.08,206.91,207.08,6052.0,183.5031,183.5917,183.441,183.5917,6052.0
2021-10-27 15:00:00,207.08,207.19,207.04,207.09,11230.0,183.5917,183.6892,183.5563,183.6006,11230.0
2021-10-27 15:05:00,207.12,207.2,206.98,207.18,8185.0,183.6272,183.6981,183.5031,183.6804,8185.0
2021-10-27 15:10:00,207.19,207.21,206.86,206.86,17356.0,183.6892,183.707,183.3967,183.3967,17356.0
2021-10-27 15:15:00,206.91,207.04,206.75,206.75,14888.0,183.441,183.5563,183.2991,183.2991,14888.0
2021-10-27 15:20:00,206.78,207.12,206.76,206.89,11521.0,183.3257,183.6272,183.308,183.4233,11521.0
2021-10-27 15:25:00,206.91,207.24,206.88,207.24,8326.0,183.441,183.7336,183.4144,183.7336,8326.0
2021-10-27 15:30:00,207.21,207.36,207.13,207.34,12172.0,183.707,183.84,183.636,183.8222,12172.0
2021-10-27 15:35:00,207.29,207.34,207.2,207.22,11857.0,183.7779,183.8222,183.6981,183.7158,11857.0
2021-10-27 15:40:00,207.26,207.32,207.01,207.09,18605.0,183.7513,183.8045,183.5297,183.6006,18605.0
2021-10-27 15:45:00,207.09,207.13,206.88,206.92,19951.0,183.6006,183.636,183.4144,183.4499,19951.0
2021-10-27 15:50:00,206.94,207.07,206.7,206.71,34278.0,183.4676,183.5829,183.2548,183.2637,34278.0
2021-10-27 15:55:00,206.77,206.77,206.42,206.6,72575.0,183.3169,183.3169,183.0066,183.1662,72575.0
2021-10-28 09:30:00,207.09,207.58,206.23,207.29,47437.0,183.6006,184.035,182.8381,183.7779,47437.0
2021-10-28 09:35:00,207.6,209.14,207.38,208.61,22183.0,184.0527,185.4181,183.8577,184.9482,22183.0
2021-10-28 09:40:00,208.51,209.14,208.43,208.62,29885.0,184.8595,185.4181,184.7886,184.957,29885.0
2021-10-28 09:45:00,208.73,209.49,208.73,209.19,16030.0,185.0546,185.7284,185.0546,185.4624,16030.0
2021-10-28 09:50:00,209.06,209.47,208.91,208.97,12992.0,185.3471,185.7106,185.2141,185.2673,12992.0
2021-10-28 09:55:00,208.98,208.98,208.12,208.3,25409.0,185.2762,185.2762,184.5138,184.6733,25409.0
2021-10-28 10:00:00,208.36,208.55,207.65,207.72,27421.0,184.7265,184.895,184.0971,184.1591,27421.0
2021-10-28 10:05:00,207.77,208.31,207.7,207.96,15746.0,184.2035,184.6822,184.1414,184.3719,15746.0
2021-10-28 10:10:00,207.9,207.9,206.87,207.35,23521.0,184.3187,184.3187,183.4055,183.8311,23521.0
2021-10-28 10:15:00,207.35,207.35,206.5,206.71,18657.0,183.8311,183.8311,183.0775,183.2637,18657.0
2021-10-28 10:20:00,206.72,207.13,206.55,207.03,6984.0,183.2726,183.636,183.1218,183.5474,6984.0
2021-10-28 10:25:00,207.05,207.54,206.98,207.45,12554.0,183.5651,183.9995,183.5031,183.9198,12554.0
2021-10-28 10:30:00,207.53,207.69,207.3,207.42,8382.0,183.9907,184.1325,183.7868,183.8932,8382.0
2021-10-28 10:35:00,207.5,207.91,207.47,207.8,7929.0,183.9641,184.3276,183.9375,184.2301,7929.0
2021-10-28 10:40:00,207.82,207.99,207.62,207.94,6602.0,184.2478,184.3985,184.0705,184.3542,6602.0
2021-10-28 10:45:00,207.79,208.39,207.64,208.19,9575.0,184.2212,184.7531,184.0882,184.5758,9575.0
2021-10-28 10:50:00,208.05,208.43,207.92,208.42,8055.0,184.4517,184.7886,184.3364,184.7797,8055.0
2021-10-28 10:55:00,208.39,208.62,208.25,208.42,6982.0,184.7531,184.957,184.629,184.7797,6982.0
2021-10-28 11:00:00,208.43,208.63,208.28,208.28,7972.0,184.7886,184.9659,184.6556,184.6556,7972.0
2021-10-28 11:05:00,208.28,208.28,208.0,208.0,5995.0,184.6556,184.6556,184.4074,184.4074,5995.0
2021-10-28 11:10:00,208.0,208.13,207.95,208.09,6099.0,184.4074,184.5226,184.363,184.4872,6099.0
2021-10-28 11:15:00,208.21,208.36,208.17,208.21,10323.0,184.5935,184.7265,184.5581,184.5935,10323.0
2021-10-28 11:20:00,208.24,208.44,207.93,207.94,7628.0,184.6201,184.7975,184.3453,184.3542,7628.0
2021-10-28 11:25:00,207.98,208.28,207.98,208.21,4778.0,184.3896,184.6556,184.3896,184.5935,4778.0
2021-10-28 11:30:00,208.27,208.5,208.0,208.03,6438.0,184.6467,184.8507,184.4074,184.434,6438.0
2021-10-28 11:35:00,208.05,208.16,207.83,207.89,6908.0,184.4517,184.5492,184.2566,184.3098,6908.0
2021-10-28 11:40:00,207.82,207.92,207.71,207.75,12255.0,184.2478,184.3364,184.1503,184.1857,12255.0
2021-10-28 11:45:00,207.8,207.8,207.32,207.37,9051.0,184.2301,184.2301,183.8045,183.8488,9051.0
2021-10-28 11:50:00,207.3,207.44,207.2,207.31,9102.0,183.7868,183.9109,183.6981,183.7956,9102.0
2021-10-28 11:55:00,207.32,207.37,206.89,207.04,7149.0,183.8045,183.8488,183.4233,183.5563,7149.0
2021-10-28 12:00:00,206.96,207.22,206.94,207.2,10114.0,183.4853,183.7158,183.4676,183.6981,10114.0
2021-10-28 12:05:00,207.21,207.29,207.13,207.24,11507.0,183.707,183.7779,183.636,183.7336,11507.0
2021-10-28 12:10:00,207.23,207.27,207.07,207.16,6047.0,183.7247,183.7602,183.5829,183.6626,6047.0
2021-10-28 12:15:00,207.22,207.22,206.97,207.01,7603.0,183.7158,183.7158,183.4942,183.5297,7603.0
2021-10-28 12:20:00,207.06,207.07,206.92,206.92,9012.0,183.574,183.5829,183.4499,183.4499,9012.0
2021-10-28 12:25:00,206.98,207.03,206.53,206.53,12755.0,183.5031,183.5474,183.1041,183.1041,12755.0
2021-10-28 12:30:00,206.54,206.81,206.53,206.72,18350.0,183.113,183.3523,183.1041,183.2726,18350.0
2021-10-28 12:35:00,206.73,206.79,206.5,206.58,7834.0,183.2814,183.3346,183.0775,183.1484,7834.0
2021-10-28 12:40:00,206.51,206.6,206.28,206.56,9265.0,183.0864,183.1662,182.8825,183.1307,9265.0
2021-10-28 12:45:00,206.54,206.72,206.54,206.68,11456.0,183.113,183.2726,183.113,183.2371,11456.0
2021-10-28 12:50:00,206.67,206.85,206.53,206.57,11790.0,183.2282,183.3878,183.1041,183.1396,11790.0
2021-10-28 12:55:00,206.58,206.7,206.45,206.51,7959.0,183.1484,183.2548,183.0332,183.0864,7959.0
2021-10-28 13:00:00,206.52,206.8,206.44,206.8,9742.0,183.0952,183.3435,183.0243,183.3435,9742.0
2021-10-28 13:05:00,206.79,206.93,206.77,206.88,7359.0,183.3346,183.4587,183.3169,183.4144,7359.0
2021-10-28 13:10:00,206.9,207.06,206.87,207.01,8934.0,183.4321,183.574,183.4055,183.5297,8934.0
2021-10-28 13:15:00,207.03,207.11,206.89,207.03,7097.0,183.5474,183.6183,183.4233,183.5474,7097.0
2021-10-28 13:20:00,207.05,207.19,207.02,207.06,5030.0,183.5651,183.6892,183.5385,183.574,5030.0
2021-10-28 13:25:00,207.02,207.14,207.01,207.09,7232.0,183.5385,183.6449,183.5297,183.6006,7232.0
2021-10-28 13:30:00,207.08,207.35,207.08,207.22,6335.0,183.5917,183.8311,183.5917,183.7158,6335.0
2021-10-28 13:35:00,207.2,207.25,207.09,207.2,7254.0,183.6981,183.7424,183.6006,183.6981,7254.0
2021-10-28 13:40:00,207.2,207.5,207.19,207.46,5057.0,183.6981,183.9641,183.6892,183.9286,5057.0
2021-10-28 13:45:00,207.41,207.45,207.19,207.27,13683.0,183.8843,183.9198,183.6892,183.7602,13683.0
2021-10-28 13:50:00,207.25,207.43,207.24,207.33,4418.0,183.7424,183.902,183.7336,183.8134,4418.0
2021-10-28 13:55:00,207.27,207.32,206.87,206.95,13787.0,183.7602,183.8045,183.4055,183.4765,13787.0
2021-10-28 14:00:00,207.02,207.13,207.0,207.01,11278.0,183.5385,183.636,183.5208,183.5297,11278.0
2021-10-28 14:05:00,207.05,207.11,206.77,206.77,10108.0,183.5651,183.6183,183.3169,183.3169,10108.0
2021-10-28 14:10:00,206.77,206.98,206.77,206.91,8967.0,183.3169,183.5031,183.3169,183.441,8967.0
2021-10-28 14:15:00,206.87,206.89,206.54,206.56,12155.0,183.4055,183.4233,183.113,183.1307,12155.0
2021-10-28 14:20:00,206.54,206.57,206.36,206.36,15814.0,183.113,183.1396,182.9534,182.9534,15814.0
2021-10-28 14:25:00,206.38,206.42,206.28,206.33,17990.0,182.9711,183.0066,182.8825,182.9268,17990.0
2021-10-28 14:30:00,206.32,206.49,206.25,206.39,57946.0,182.9179,183.0686,182.8559,182.98,57946.0
2021-10-28 14:35:00,206.4,206.49,206.38,206.44,12134.0,182.9888,183.0686,182.9711,183.0243,12134.0
2021-10-28 14:40:00,206.44,206.57,206.24,206.56,21862.0,183.0243,183.1396,182.847,183.1307,21862.0
2021-10-28 14:45:00,206.51,206.56,206.29,206.43,10087.0,183.0864,183.1307,182.8913,183.0154,10087.0
2021-10-28 14:50:00,206.5,206.54,206.36,206.38,15475.0,183.0775,183.113,182.9534,182.9711,15475.0
2021-10-28 14:55:00,206.38,206.43,206.27,206.28,17159.0,182.9711,183.0154,182.8736,182.8825,17159.0
2021-10-28 15:00:00,206.28,206.3,206.0,206.26,38629.0,182.8825,182.9002,182.6342,182.8647,38629.0
2021-10-28 15:05:00,206.27,206.28,205.71,205.71,22610.0,182.8736,182.8825,182.3771,182.3771,22610.0
2021-10-28 15:10:00,205.75,206.07,205.61,206.04,28246.0,182.4126,182.6963,182.2885,182.6697,28246.0
2021-10-28 15:15:00,206.09,206.18,205.98,206.07,20440.0,182.714,182.7938,182.6165,182.6963,20440.0
2021-10-28 15:20:00,206.08,206.17,205.93,206.17,11696.0,182.7051,182.7849,182.5722,182.7849,11696.0
2021-10-28 15:25:00,206.14,206.3,206.14,206.27,14561.0,182.7583,182.9002,182.7583,182.8736,14561.0
2021-10-28 15:30:00,206.31,206.46,206.23,206.41,19394.0,182.9091,183.042,182.8381,182.9977,19394.0
2021-10-28 15:35:00,206.41,206.72,206.41,206.59,16387.0,182.9977,183.2726,182.9977,183.1573,16387.0
2021-10-28 15:40:00,206.66,206.66,206.36,206.54,26153.0,183.2194,183.2194,182.9534,183.113,26153.0
2021-10-28 15:45:00,206.56,206.74,206.36,206.65,28436.0,183.1307,183.2903,182.9534,183.2105,28436.0
2021-10-28 15:50:00,206.71,207.02,206.62,206.81,48609.0,183.2637,183.5385,183.1839,183.3523,48609.0
2021-10-28 15:55:00,206.8,207.29,206.78,207.17,128537.0,183.3435,183.7779,183.3257,183.6715,128537.0
2021-10-29 09:30:00,206.43,206.67,204.51,205.69,65346.0,183.0154,183.2282,181.3132,182.3594,65346.0
2021-10-29 09:35:00,206.04,206.2,205.0,205.07,16009.0,182.6697,182.8115,181.7476,181.8097,16009.0
2021-10-29 09:40:00,205.17,205.84,204.3,204.31,16262.0,181.8984,182.4924,181.127,181.1359,16262.0
2021-10-29 09:45:00,204.28,205.29,204.2,205.26,12855.0,181.1093,182.0048,181.0384,181.9782,12855.0
2021-10-29 09:50:00,205.42,206.45,205.3,206.44,49179.0,182.12,183.0332,182.0136,183.0243,49179.0
2021-10-29 09:55:00,206.47,206.54,205.9,205.91,15696.0,183.0509,183.113,182.5456,182.5544,15696.0
2021-10-29 10:00:00,205.75,206.02,205.04,205.04,13962.0,182.4126,182.6519,181.7831,181.7831,13962.0
2021-10-29 10:05:00,205.21,205.39,205.14,205.36,12682.0,181.9338,182.0934,181.8718,182.0668,12682.0
2021-10-29 10:10:00,205.45,206.08,205.37,205.58,19143.0,182.1466,182.7051,182.0757,182.2619,19143.0
2021-10-29 10:15:00,205.62,205.75,205.26,205.53,15171.0,182.2973,182.4126,181.9782,182.2175,15171.0
2021-10-29 10:20:00,205.59,205.84,205.35,205.58,9808.0,182.2707,182.4924,182.0579,182.2619,9808.0
2021-10-29 10:25:00,205.52,205.81,205.3,205.65,14778.0,182.2087,182.4658,182.0136,182.3239,14778.0
2021-10-29 10:30:00,205.73,206.0,205.51,205.96,12186.0,182.3948,182.6342,182.1998,182.5988,12186.0
2021-10-29 10:35:00,206.05,206.43,205.89,206.22,9109.0,182.6785,183.0154,182.5367,182.8293,9109.0
2021-10-29 10:40:00,206.25,206.3,205.9,205.94,13746.0,182.8559,182.9002,182.5456,182.581,13746.0
2021-10-29 10:45:00,205.97,206.39,205.93,206.2,5261.0,182.6076,182.98,182.5722,182.8115,5261.0
2021-10-29 10:50:00,206.12,206.47,206.11,206.31,8280.0,182.7406,183.0509,182.7317,182.9091,8280.0
2021-10-29 10:55:00,206.29,206.78,206.18,206.66,54974.0,182.8913,183.3257,182.7938,183.2194,54974.0
2021-10-29 11:00:00,206.65,206.89,206.44,206.45,15344.0,183.2105,183.4233,183.0243,183.0332,15344.0
2021-10-29 11:05:00,206.53,206.83,206.52,206.69,12865.0,183.1041,183.3701,183.0952,183.246,12865.0
2021-10-29 11:10:00,206.73,206.73,206.19,206.24,14650.0,183.2814,183.2814,182.8027,182.847,14650.0
2021-10-29 11:15:00,206.19,206.58,206.13,206.51,21339.0,182.8027,183.1484,182.7495,183.0864,21339.0
2021-10-29 11:20:00,206.47,206.47,206.22,206.29,4574.0,183.0509,183.0509,182.8293,182.8913,4574.0
2021-10-29 11:25:00,206.31,206.47,206.13,206.25,6146.0,182.9091,183.0509,182.7495,182.8559,6146.0
2021-10-29 11:30:00,206.3,206.75,206.24,206.72,9081.0,182.9002,183.2991,182.847,183.2726,9081.0
2021-10-29 11:35:00,206.68,206.85,206.36,206.38,7772.0,183.2371,183.3878,182.9534,182.9711,7772.0
2021-10-29 11:40:00,206.39,206.47,206.23,206.37,7546.0,182.98,183.0509,182.8381,182.9623,7546.0
2021-10-29 11:45:00,206.36,206.45,206.1,206.31,9942.0,182.9534,183.0332,182.7229,182.9091,9942.0
2021-10-29 11:50:00,206.31,206.67,206.31,206.58,10663.0,182.9091,183.2282,182.9091,183.1484,10663.0
2021-10-29 11:55:00,206.64,206.64,206.38,206.49,4907.0,183.2016,183.2016,182.9711,183.0686,4907.0
2021-10-29 12:00:00,206.44,206.44,206.22,206.26,8288.0,183.0243,183.0243,182.8293,182.8647,8288.0
2021-10-29 12:05:00,206.2,206.46,206.2,206.31,15189.0,182.8115,183.042,182.8115,182.9091,15189.0
2021-10-29 12:10:00,206.28,206.46,206.27,206.27,6945.0,182.8825,183.042,182.8736,182.8736,6945.0
2021-10-29 12:15:00,206.26,206.42,206.13,206.14,10012.0,182.8647,183.0066,182.7495,182.7583,10012.0
2021-10-29 12:20:00,206.22,206.5,206.18,206.42,8428.0,182.8293,183.0775,182.7938,183.0066,8428.0
2021-10-29 12:25:00,206.47,206.9,206.41,206.69,35134.0,183.0509,183.4321,182.9977,183.246,35134.0
2021-10-29 12:30:00,206.74,206.74,206.48,206.48,8228.0,183.2903,183.2903,183.0598,183.0598,8228.0
2021-10-29 12:35:00,206.42,206.48,206.34,206.44,7363.0,183.0066,183.0598,182.9357,183.0243,7363.0
2021-10-29 12:40:00,206.45,206.56,206.39,206.5,4716.0,183.0332,183.1307,182.98,183.0775,4716.0
2021-10-29 12:45:00,206.49,206.49,206.25,206.25,7606.0,183.0686,183.0686,182.8559,182.8559,7606.0
2021-10-29 12:50:00,206.09,206.33,206.01,206.26,8104.0,182.714,182.9268,182.6431,182.8647,8104.0
2021-10-29 12:55:00,206.25,206.41,206.14,206.39,44922.0,182.8559,182.9977,182.7583,182.98,44922.0
2021-10-29 13:00:00,206.34,206.41,205.95,205.95,17579.0,182.9357,182.9977,182.5899,182.5899,17579.0
2021-10-29 13:05:00,205.9,206.0,205.8,205.84,5363.0,182.5456,182.6342,182.4569,182.4924,5363.0
2021-10-29 13:10:00,205.82,206.05,205.81,206.02,8329.0,182.4746,182.6785,182.4658,182.6519,8329.0
2021-10-29 13:15:00,205.96,206.27,205.95,206.25,12021.0,182.5988,182.8736,182.5899,182.8559,12021.0
2021-10-29 13:20:00,206.3,206.5,206.28,206.5,7996.0,182.9002,183.0775,182.8825,183.0775,7996.0
2021-10-29 13:25:00,206.52,206.64,206.48,206.6,12444.0,183.0952,183.2016,183.0598,183.1662,12444.0
2021-10-29 13:30:00,206.64,206.79,206.43,206.79,20747.0,183.2016,183.3346,183.0154,183.3346,20747.0
2021-10-29 13:35:00,206.77,206.84,206.48,206.65,10826.0,183.3169,183.3789,183.0598,183.2105,10826.0
2021-10-29 13:40:00,206.64,206.65,206.4,206.61,8293.0,183.2016,183.2105,182.9888,183.175,8293.0
2021-10-29 13:45:00,206.61,206.66,206.52,206.65,12030.0,183.175,183.2194,183.0952,183.2105,12030.0
2021-10-29 13:50:00,206.69,206.84,206.67,206.68,12981.0,183.246,183.3789,183.2282,183.2371,12981.0
2021-10-29 13:55:00,206.68,206.73,206.52,206.58,9863.0,183.2371,183.2814,183.0952,183.1484,9863.0
2021-10-29 14:00:00,206.56,206.56,206.12,206.2,9089.0,183.1307,183.1307,182.7406,182.8115,9089.0
2021-10-29 14:05:00,206.18,206.18,205.77,206.13,20997.0,182.7938,182.7938,182.4303,182.7495,20997.0
2021-10-29 14:10:00,206.14,206.18,205.94,205.95,14528.0,182.7583,182.7938,182.581,182.5899,14528.0
2021-10-29 14:15:00,205.98,206.29,205.85,206.29,24648.0,182.6165,182.8913,182.5012,182.8913,24648.0
2021-10-29 14:20:00,206.3,206.39,206.18,206.19,110847.0,182.9002,182.98,182.7938,182.8027,110847.0
2021-10-29 14:25:00,206.2,206.38,206.17,206.24,14179.0,182.8115,182.9711,182.7849,182.847,14179.0
2021-10-29 14:30:00,206.17,206.28,206.02,206.07,10303.0,182.7849,182.8825,182.6519,182.6963,10303.0
2021-10-29 14:35:00,206.08,206.08,205.9,206.08,16673.0,182.7051,182.7051,182.5456,182.7051,16673.0
2021-10-29 14:40:00,206.01,206.11,205.94,206.02,12233.0,182.6431,182.7317,182.581,182.6519,12233.0
2021-10-29 14:45:00,206.06,206.13,206.0,206.01,17598.0,182.6874,182.7495,182.6342,182.6431,17598.0
2021-10-29 14:50:00,206.09,206.09,205.89,205.98,25442.0,182.714,182.714,182.5367,182.6165,25442.0
2021-10-29 14:55:00,206.0,206.01,205.71,205.81,15876.0,182.6342,182.6431,182.3771,182.4658,15876.0
2021-10-29 15:00:00,205.82,205.97,205.77,205.91,14268.0,182.4746,182.6076,182.4303,182.5544,14268.0
2021-10-29 15:05:00,205.91,206.17,205.9,206.12,6710.0,182.5544,182.7849,182.5456,182.7406,6710.0
2021-10-29 15:10:00,206.13,206.26,206.06,206.26,15465.0,182.7495,182.8647,182.6874,182.8647,15465.0
2021-10-29 15:15:00,206.26,206.36,206.18,206.25,14814.0,182.8647,182.9534,182.7938,182.8559,14814.0
2021-10-29 15:20:00,206.26,206.62,206.26,206.37,13799.0,182.8647,183.1839,182.8647,182.9623,13799.0
2021-10-29 15:25:00,206.28,206.57,206.25,206.27,18370.0,182.8825,183.1396,182.8559,182.8736,18370.0
2021-10-29 15:30:00,206.25,206.36,206.16,206.31,22755.0,182.8559,182.9534,182.7761,182.9091,22755.0
2021-10-29 15:35:00,206.31,206.49,206.28,206.48,17346.0,182.9091,183.0686,182.8825,183.0598,17346.0
2021-10-29 15:40:00,206.49,206.83,206.49,206.83,18988.0,183.0686,183.3701,183.0686,183.3701,18988.0
2021-10-29 15:45:00,206.81,207.07,206.79,206.97,26055.0,183.3523,183.5829,183.3346,183.4942,26055.0
2021-10-29 15:50:00,206.96,207.7,206.83,207.34,51478.0,183.4853,184.1414,183.3701,183.8222,51478.0
2021-10-29 15:55:00,207.26,207.4,206.89,207.07,75085.0,183.7513,183.8754,183.4233,183.5829,75085.0
2021-11-01 09:30:00,208.0,209.72,207.77,208.79,58477.0,184.4074,185.9323,184.2035,185.1078,58477.0
2021-11-01 09:35:00,208.89,208.92,207.9,208.25,21612.0,185.1964,185.223,184.3187,184.629,21612.0
2021-11-01 09:40:00,208.13,209.19,208.01,209.05,16691.0,184.5226,185.4624,184.4162,185.3383,16691.0
2021-11-01 09:45:00,209.06,209.1,208.21,208.21,17052.0,185.3471,185.3826,184.5935,184.5935,17052.0
2021-11-01 09:50:00,208.14,209.19,207.85,209.0,17876.0,184.5315,185.4624,184.2744,185.2939,17876.0
2021-11-01 09:55:00,208.99,209.94,208.87,209.88,33998.0,185.2851,186.1273,185.1787,186.0741,33998.0
2021-11-01 10:00:00,209.83,209.94,209.15,209.48,26903.0,186.0298,186.1273,185.4269,185.7195,26903.0
2021-11-01 10:05:00,209.38,209.52,209.04,209.19,17876.0,185.6308,185.755,185.3294,185.4624,17876.0
2021-11-01 10:10:00,209.27,209.43,208.83,209.19,18991.0,185.5333,185.6752,185.1432,185.4624,18991.0
2021-11-01 10:15:00,209.34,210.26,209.2,209.99,57464.0,185.5954,186.411,185.4713,186.1716,57464.0
2021-11-01 10:20:00,210.04,210.1,209.55,209.88,21093.0,186.216,186.2692,185.7816,186.0741,21093.0
2021-11-01 10:25:00,210.0,210.07,209.56,209.7,30490.0,186.1805,186.2426,185.7904,185.9145,30490.0
2021-11-01 10:30:00,209.69,210.13,209.49,210.07,12728.0,185.9057,186.2958,185.7284,186.2426,12728.0
2021-11-01 10:35:00,210.1,210.33,209.96,210.24,12719.0,186.2692,186.4731,186.1451,186.3933,12719.0
2021-11-01 10:40:00,210.24,210.5,210.22,210.41,14145.0,186.3933,186.6238,186.3756,186.544,14145.0
2021-11-01 10:45:00,210.46,210.9,210.19,210.46,22928.0,186.5883,186.9784,186.349,186.5883,22928.0
2021-11-01 10:50:00,210.39,210.65,210.32,210.5,16954.0,186.5263,186.7568,186.4642,186.6238,16954.0
2021-11-01 10:55:00,210.47,211.09,210.46,211.07,13695.0,186.5972,187.1469,186.5883,187.1291,13695.0
2021-11-01 11:00:00,211.13,211.35,210.99,211.16,16038.0,187.1823,187.3774,187.0582,187.2089,16038.0
2021-11-01 11:05:00,211.1,211.39,211.07,211.07,15047.0,187.1557,187.4129,187.1291,187.1291,15047.0
2021-11-01 11:10:00,211.15,211.17,210.92,211.15,7136.0,187.2001,187.2178,186.9962,187.2001,7136.0
2021-11-01 11:15:00,211.15,211.31,211.02,211.29,10756.0,187.2001,187.3419,187.0848,187.3242,10756.0
2021-11-01 11:20:00,211.24,211.74,211.24,211.65,14975.0,187.2799,187.7232,187.2799,187.6434,14975.0
2021-11-01 11:25:00,211.71,211.71,211.26,211.32,11048.0,187.6966,187.6966,187.2976,187.3508,11048.0
2021-11-01 11:30:00,211.36,211.53,211.3,211.53,12278.0,187.3863,187.537,187.3331,187.537,12278.0
2021-11-01 11:35:00,211.53,211.6,211.17,211.28,10413.0,187.537,187.599,187.2178,187.3153,10413.0
2021-11-01 11:40:00,211.28,211.55,211.28,211.52,10308.0,187.3153,187.5547,187.3153,187.5281,10308.0
2021-11-01 11:45:00,211.5,211.64,211.38,211.48,15262.0,187.5104,187.6345,187.404,187.4926,15262.0
2021-11-01 11:50:00,211.5,211.77,211.48,211.75,11231.0,187.5104,187.7497,187.4926,187.732,11231.0
2021-11-01 11:55:00,211.75,211.85,211.63,211.81,216598.0,187.732,187.8207,187.6256,187.7852,216598.0
2021-11-01 12:00:00,211.82,211.94,211.73,211.94,12412.0,187.7941,187.9005,187.7143,187.9005,12412.0
2021-11-01 12:05:00,211.93,212.09,211.92,212.0,16041.0,187.8916,188.0335,187.8827,187.9537,16041.0
2021-11-01 12:10:00,211.92,211.94,211.16,211.18,10002.0,187.8827,187.9005,187.2089,187.2267,10002.0
2021-11-01 12:15:00,211.17,211.51,211.05,211.05,13616.0,187.2178,187.5192,187.1114,187.1114,13616.0
2021-11-01 12:20:00,211.09,211.16,210.72,210.84,20771.0,187.1469,187.2089,186.8188,186.9252,20771.0
2021-11-01 12:25:00,210.84,210.92,210.53,210.73,26480.0,186.9252,186.9962,186.6504,186.8277,26480.0
2021-11-01 12:30:00,210.69,210.74,210.13,210.28,28745.0,186.7922,186.8366,186.2958,186.4288,28745.0
2021-11-01 12:35:00,210.32,210.41,210.03,210.39,16521.0,186.4642,186.544,186.2071,186.5263,16521.0
2021-11-01 12:40:00,210.3,210.82,210.26,210.82,32939.0,186.4465,186.9075,186.411,186.9075,32939.0
2021-11-01 12:45:00,210.78,210.89,210.52,210.71,19841.0,186.872,186.9696,186.6415,186.81,19841.0
2021-11-01 12:50:00,210.7,210.75,210.58,210.58,11743.0,186.8011,186.8454,186.6947,186.6947,11743.0
2021-11-01 12:55:00,210.44,210.74,210.42,210.71,10651.0,186.5706,186.8366,186.5529,186.81,10651.0
2021-11-01 13:00:00,210.77,211.0,210.77,210.91,9597.0,186.8632,187.0671,186.8632,186.9873,9597.0
2021-11-01 13:05:00,210.87,211.16,210.8,211.16,145813.0,186.9518,187.2089,186.8898,187.2089,145813.0
2021-11-01 13:10:00,211.07,211.5,210.97,211.42,12772.0,187.1291,187.5104,187.0405,187.4394,12772.0
2021-11-01 13:15:00,211.5,211.52,211.27,211.34,9435.0,187.5104,187.5281,187.3065,187.3685,9435.0
2021-11-01 13:20:00,211.31,211.33,210.65,210.73,9396.0,187.3419,187.3597,186.7568,186.8277,9396.0
2021-11-01 13:25:00,210.72,210.93,210.71,210.86,13930.0,186.8188,187.005,186.81,186.943,13930.0
2021-11-01 13:30:00,210.87,211.01,210.74,210.81,8782.0,186.9518,187.076,186.8366,186.8986,8782.0
2021-11-01 13:35:00,210.86,210.86,210.69,210.72,8317.0,186.943,186.943,186.7922,186.8188,8317.0
2021-11-01 13:40:00,210.73,210.86,210.58,210.74,9717.0,186.8277,186.943,186.6947,186.8366,9717.0
2021-11-01 13:45:00,210.73,210.75,210.4,210.43,7438.0,186.8277,186.8454,186.5351,186.5617,7438.0
2021-11-01 13:50:00,210.46,210.46,210.08,210.17,9989.0,186.5883,186.5883,186.2514,186.3312,9989.0
2021-11-01 13:55:00,210.21,210.38,210.19,210.2,7854.0,186.3667,186.5174,186.349,186.3578,7854.0
2021-11-01 14:00:00,210.23,210.51,210.23,210.26,18335.0,186.3844,186.6327,186.3844,186.411,18335.0
2021-11-01 14:05:00,210.34,210.34,210.09,210.24,20368.0,186.4819,186.4819,186.2603,186.3933,20368.0
2021-11-01 14:10:00,210.27,210.41,209.91,210.05,15568.0,186.4199,186.544,186.1007,186.2248,15568.0
2021-11-01 14:15:00,210.0,210.15,209.84,209.84,17544.0,186.1805,186.3135,186.0387,186.0387,17544.0
2021-11-01 14:20:00,209.84,210.21,209.83,210.01,9972.0,186.0387,186.3667,186.0298,186.1894,9972.0
2021-11-01 14:25:00,210.01,210.28,210.0,210.28,9663.0,186.1894,186.4288,186.1805,186.4288,9663.0
2021-11-01 14:30:00,210.22,210.47,210.22,210.46,11358.0,186.3756,186.5972,186.3756,186.5883,11358.0
2021-11-01 14:35:00,210.49,210.65,210.47,210.55,11911.0,186.6149,186.7568,186.5972,186.6681,11911.0
2021-11-01 14:40:00,210.56,210.6,210.3,210.43,9422.0,186.677,186.7125,186.4465,186.5617,9422.0
2021-11-01 14:45:00,210.45,210.55,210.4,210.54,10120.0,186.5795,186.6681,186.5351,186.6593,10120.0
2021-11-01 14:50:00,210.54,210.54,210.33,210.36,10529.0,186.6593,186.6593,186.4731,186.4997,10529.0
2021-11-01 14:55:00,210.39,210.5,210.25,210.31,18695.0,186.5263,186.6238,186.4022,186.4554,18695.0
2021-11-01 15:00:00,210.29,210.49,210.15,210.46,14454.0,186.4376,186.6149,186.3135,186.5883,14454.0
2021-11-01 15:05:00,210.46,210.57,210.09,210.18,20174.0,186.5883,186.6859,186.2603,186.3401,20174.0
2021-11-01 15:10:00,210.18,210.2,209.84,209.94,17880.0,186.3401,186.3578,186.0387,186.1273,17880.0
2021-11-01 15:15:00,209.91,210.05,209.58,209.73,11473.0,186.1007,186.2248,185.8082,185.9411,11473.0
2021-11-01 15:20:00,209.67,209.72,209.45,209.52,16661.0,185.8879,185.9323,185.6929,185.755,16661.0
2021-11-01 15:25:00,209.59,209.68,209.47,209.6,21393.0,185.817,185.8968,185.7106,185.8259,21393.0
2021-11-01 15:30:00,209.6,209.62,209.38,209.52,35045.0,185.8259,185.8436,185.6308,185.755,35045.0
2021-11-01 15:35:00,209.5,209.51,209.35,209.41,24766.0,185.7372,185.7461,185.6042,185.6574,24766.0
2021-11-01 15:40:00,209.44,209.6,209.37,209.4,40799.0,185.684,185.8259,185.622,185.6486,40799.0
2021-11-01 15:45:00,209.4,209.64,209.38,209.6,76084.0,185.6486,185.8613,185.6308,185.8259,76084.0
2021-11-01 15:50:00,209.62,209.93,209.52,209.61,68438.0,185.8436,186.1185,185.755,185.8347,68438.0
2021-11-01 15:55:00,209.61,209.93,209.52,209.93,184459.0,185.8347,186.1185,185.755,186.1185,184459.0
2021-11-02 09:30:00,210.51,210.66,209.4,209.69,63036.0,186.6327,186.7657,185.6486,185.9057,63036.0
2021-11-02 09:35:00,209.82,209.85,208.42,208.74,36249.0,186.0209,186.0475,184.7797,185.0634,36249.0
2021-11-02 09:40:00,208.64,209.15,208.14,209.06,31612.0,184.9748,185.4269,184.5315,185.3471,31612.0
2021-11-02 09:45:00,209.26,209.79,208.67,208.94,17853.0,185.5244,185.9943,185.0014,185.2407,17853.0
2021-11-02 09:50:00,208.91,209.72,208.91,209.6,20673.0,185.2141,185.9323,185.2141,185.8259,20673.0
2021-11-02 09:55:00,209.52,209.69,209.28,209.41,22443.0,185.755,185.9057,185.5422,185.6574,22443.0
2021-11-02 10:00:00,209.49,209.8,209.3,209.69,26175.0,185.7284,186.0032,185.5599,185.9057,26175.0
2021-11-02 10:05:00,209.67,209.89,209.35,209.84,21617.0,185.8879,186.083,185.6042,186.0387,21617.0
2021-11-02 10:10:00,209.91,210.02,209.44,209.93,40888.0,186.1007,186.1982,185.684,186.1185,40888.0
2021-11-02 10:15:00,210.0,210.02,209.38,209.38,14116.0,186.1805,186.1982,185.6308,185.6308,14116.0
2021-11-02 10:20:00,209.43,209.71,209.43,209.49,10900.0,185.6752,185.9234,185.6752,185.7284,10900.0
2021-11-02 10:25:00,209.48,209.93,209.41,209.52,11930.0,185.7195,186.1185,185.6574,185.755,11930.0
2021-11-02 10:30:00,209.59,209.8,209.58,209.8,17076.0,185.817,186.0032,185.8082,186.0032,17076.0
2021-11-02 10:35:00,209.79,210.25,209.74,209.96,19621.0,185.9943,186.4022,185.95,186.1451,19621.0
2021-11-02 10:40:00,210.02,210.24,209.7,209.71,15267.0,186.1982,186.3933,185.9145,185.9234,15267.0
2021-11-02 10:45:00,209.7,210.21,209.43,210.15,12665.0,185.9145,186.3667,185.6752,186.3135,12665.0
2021-11-02 10:50:00,210.16,210.27,209.91,210.17,16096.0,186.3224,186.4199,186.1007,186.3312,16096.0
2021-11-02 10:55:00,210.22,210.73,210.21,210.23,22274.0,186.3756,186.8277,186.3667,186.3844,22274.0
2021-11-02 11:00:00,210.36,210.53,210.15,210.41,15521.0,186.4997,186.6504,186.3135,186.544,15521.0
2021-11-02 11:05:00,210.49,210.72,210.49,210.55,7843.0,186.6149,186.8188,186.6149,186.6681,7843.0
2021-11-02 11:10:00,210.57,210.76,210.55,210.76,10539.0,186.6859,186.8543,186.6681,186.8543,10539.0
2021-11-02 11:15:00,210.73,210.91,210.66,210.88,18020.0,186.8277,186.9873,186.7657,186.9607,18020.0
2021-11-02 11:20:00,210.88,211.44,210.77,211.41,17844.0,186.9607,187.4572,186.8632,187.4306,17844.0
2021-11-02 11:25:00,211.4,211.5,211.14,211.28,38603.0,187.4217,187.5104,187.1912,187.3153,38603.0
2021-11-02 11:30:00,211.26,211.85,211.12,211.85,35269.0,187.2976,187.8207,187.1735,187.8207,35269.0
2021-11-02 11:35:00,211.85,212.15,211.84,212.15,21860.0,187.8207,188.0866,187.8118,188.0866,21860.0
2021-11-02 11:40:00,212.11,212.24,211.89,212.11,20753.0,188.0512,188.1664,187.8561,188.0512,20753.0
2021-11-02 11:45:00,212.11,212.79,212.11,212.67,25640.0,188.0512,188.6541,188.0512,188.5477,25640.0
2021-11-02 11:50:00,212.67,212.67,212.13,212.44,30988.0,188.5477,188.5477,188.0689,188.3438,30988.0
2021-11-02 11:55:00,212.52,212.61,212.36,212.52,14855.0,188.4147,188.4945,188.2728,188.4147,14855.0
2021-11-02 12:00:00,212.53,212.6,212.27,212.34,18313.0,188.4235,188.4856,188.193,188.2551,18313.0
2021-11-02 12:05:00,212.32,212.64,212.26,212.64,13457.0,188.2374,188.5211,188.1842,188.5211,13457.0
2021-11-02 12:10:00,212.66,212.8,212.57,212.63,9144.0,188.5388,188.6629,188.459,188.5122,9144.0
2021-11-02 12:15:00,212.59,212.81,212.57,212.71,18500.0,188.4767,188.6718,188.459,188.5831,18500.0
2021-11-02 12:20:00,212.8,212.87,212.55,212.74,11491.0,188.6629,188.725,188.4413,188.6097,11491.0
2021-11-02 12:25:00,212.74,212.88,212.54,212.82,17711.0,188.6097,188.7338,188.4324,188.6807,17711.0
2021-11-02 12:30:00,212.87,213.07,212.67,212.78,28471.0,188.725,188.9023,188.5477,188.6452,28471.0
2021-11-02 12:35:00,212.71,213.05,212.58,212.97,21340.0,188.5831,188.8846,188.4679,188.8136,21340.0
2021-11-02 12:40:00,213.02,213.19,212.98,213.16,11369.0,188.858,189.0087,188.8225,188.9821,11369.0
2021-11-02 12:45:00,213.02,213.24,212.97,213.24,7815.0,188.858,189.053,188.8136,189.053,7815.0
2021-11-02 12:50:00,213.27,213.42,213.19,213.21,9237.0,189.0796,189.2126,189.0087,189.0264,9237.0
2021-11-02 12:55:00,213.21,213.49,213.05,213.38,12087.0,189.0264,189.2747,188.8846,189.1771,12087.0
2021-11-02 13:00:00,213.38,213.39,212.99,213.26,11083.0,189.1771,189.186,188.8314,189.0707,11083.0
2021-11-02 13:05:00,213.25,213.56,213.17,213.55,14222.0,189.0619,189.3367,188.991,189.3279,14222.0
2021-11-02 13:10:00,213.53,213.96,213.46,213.66,23748.0,189.3101,189.6913,189.2481,189.4254,23748.0
2021-11-02 13:15:00,213.65,213.8,213.59,213.74,19936.0,189.4165,189.5495,189.3633,189.4963,19936.0
2021-11-02 13:20:00,213.79,213.85,213.63,213.75,14299.0,189.5406,189.5938,189.3988,189.5052,14299.0
2021-11-02 13:25:00,213.8,213.97,213.71,213.97,18759.0,189.5495,189.7002,189.4697,189.7002,18759.0
2021-11-02 13:30:00,213.94,214.04,213.64,213.81,19686.0,189.6736,189.7623,189.4076,189.5584,19686.0
2021-11-02 13:35:00,213.81,214.35,213.77,214.33,23620.0,189.5584,190.0371,189.5229,190.0194,23620.0
2021-11-02 13:40:00,214.26,214.34,213.84,213.97,21073.0,189.9573,190.0282,189.585,189.7002,21073.0
2021-11-02 13:45:00,213.95,213.96,213.75,213.86,17925.0,189.6825,189.6913,189.5052,189.6027,17925.0
2021-11-02 13:50:00,213.88,213.88,213.42,213.5,13129.0,189.6204,189.6204,189.2126,189.2835,13129.0
2021-11-02 13:55:00,213.52,213.59,212.98,213.24,17913.0,189.3013,189.3633,188.8225,189.053,17913.0
2021-11-02 14:00:00,213.29,213.47,213.28,213.44,8917.0,189.0973,189.2569,189.0885,189.2303,8917.0
2021-11-02 14:05:00,213.42,213.7,213.42,213.7,8567.0,189.2126,189.4608,189.2126,189.4608,8567.0
2021-11-02 14:10:00,213.72,213.92,213.65,213.86,14432.0,189.4786,189.6559,189.4165,189.6027,14432.0
2021-11-02 14:15:00,213.88,214.42,213.88,214.42,24085.0,189.6204,190.0992,189.6204,190.0992,24085.0
2021-11-02 14:20:00,214.42,214.61,214.09,214.12,24891.0,190.0992,190.2676,189.8066,189.8332,24891.0
2021-11-02 14:25:00,214.12,214.33,214.12,214.21,17970.0,189.8332,190.0194,189.8332,189.913,17970.0
2021-11-02 14:30:00,214.27,214.4,214.11,214.18,10486.0,189.9662,190.0814,189.8243,189.8864,10486.0
2021-11-02 14:35:00,214.2,214.56,214.16,214.49,12741.0,189.9041,190.2233,189.8687,190.1612,12741.0
2021-11-02 14:40:00,214.53,214.7,214.51,214.55,12146.0,190.1967,190.3474,190.179,190.2144,12146.0
2021-11-02 14:45:00,214.57,214.63,214.52,214.56,13984.0,190.2322,190.2854,190.1878,190.2233,13984.0
2021-11-02 14:50:00,214.55,214.6,214.45,214.53,21667.0,190.2144,190.2588,190.1258,190.1967,21667.0
2021-11-02 14:55:00,214.59,214.72,214.53,214.66,18176.0,190.2499,190.3651,190.1967,190.3119,18176.0
2021-11-02 15:00:00,214.63,214.64,214.28,214.47,19729.0,190.2854,190.2942,189.975,190.1435,19729.0
2021-11-02 15:05:00,214.49,214.57,214.4,214.52,24640.0,190.1612,190.2322,190.0814,190.1878,24640.0
2021-11-02 15:10:00,214.54,214.57,214.08,214.23,21739.0,190.2056,190.2322,189.7977,189.9307,21739.0
2021-11-02 15:15:00,214.25,214.37,214.07,214.26,26940.0,189.9485,190.0548,189.7889,189.9573,26940.0
2021-11-02 15:20:00,214.24,214.39,214.03,214.3,26953.0,189.9396,190.0726,189.7534,189.9928,26953.0
2021-11-02 15:25:00,214.28,214.59,214.22,214.36,35689.0,189.975,190.2499,189.9219,190.046,35689.0
2021-11-02 15:30:00,214.38,214.47,214.08,214.21,37627.0,190.0637,190.1435,189.7977,189.913,37627.0
2021-11-02 15:35:00,214.21,214.27,213.89,213.93,29477.0,189.913,189.9662,189.6293,189.6647,29477.0
2021-11-02 15:40:00,214.0,214.15,213.67,214.09,37457.0,189.7268,189.8598,189.4342,189.8066,37457.0
2021-11-02 15:45:00,214.11,214.42,213.99,214.25,45970.0,189.8243,190.0992,189.7179,189.9485,45970.0
2021-11-02 15:50:00,214.29,214.55,214.22,214.51,61128.0,189.9839,190.2144,189.9219,190.179,61128.0
2021-11-02 15:55:00,214.43,214.43,214.03,214.38,107215.0,190.108,190.108,189.7534,190.0637,107215.0
2021-11-03 09:30:00,210.91,213.41,209.8,212.97,129333.0,186.9873,189.2037,186.0032,188.8136,129333.0
2021-11-03 09:35:00,213.29,214.88,213.06,214.88,30004.0,189.0973,190.507,188.8934,190.507,30004.0
2021-11-03 09:40:00,214.88,217.0,214.88,216.88,55613.0,190.507,192.3865,190.507,192.2801,55613.0
2021-11-03 09:45:00,216.84,217.54,216.55,216.87,48882.0,192.2447,192.8653,191.9876,192.2713,48882.0
2021-11-03 09:50:00,216.96,217.15,215.52,215.52,40278.0,192.3511,192.5195,191.0744,191.0744,40278.0
2021-11-03 09:55:00,215.54,217.11,215.42,216.72,16635.0,191.0921,192.4841,190.9857,192.1383,16635.0
2021-11-03 10:00:00,216.95,217.75,216.07,217.53,41160.0,192.3422,193.0515,191.562,192.8564,41160.0
2021-11-03 10:05:00,217.68,218.0,217.24,217.26,67318.0,192.9894,193.2731,192.5993,192.617,67318.0
2021-11-03 10:10:00,217.25,217.37,216.84,217.33,15519.0,192.6082,192.7146,192.2447,192.6791,15519.0
2021-11-03 10:15:00,217.36,217.9,216.79,217.79,15307.0,192.7057,193.1844,192.2004,193.0869,15307.0
2021-11-03 10:20:00,217.75,217.97,217.0,217.88,16874.0,193.0515,193.2465,192.3865,193.1667,16874.0
2021-11-03 10:25:00,217.92,218.27,217.65,217.92,19423.0,193.2022,193.5125,192.9628,193.2022,19423.0
2021-11-03 10:30:00,217.96,218.36,217.83,218.21,16829.0,193.2376,193.5923,193.1224,193.4593,16829.0
2021-11-03 10:35:00,218.32,218.63,217.9,218.32,21718.0,193.5568,193.8316,193.1844,193.5568,21718.0
2021-11-03 10:40:00,218.3,218.41,217.56,217.74,14680.0,193.5391,193.6366,192.883,193.0426,14680.0
2021-11-03 10:45:00,217.66,218.6,217.34,218.6,19645.0,192.9717,193.805,192.688,193.805,19645.0
2021-11-03 10:50:00,218.61,219.26,218.59,218.95,41689.0,193.8139,194.3902,193.7962,194.1153,41689.0
2021-11-03 10:55:00,219.0,219.14,217.74,218.02,23089.0,194.1597,194.2838,193.0426,193.2908,23089.0
2021-11-03 11:00:00,217.92,218.09,217.27,217.27,19798.0,193.2022,193.3529,192.6259,192.6259,19798.0
2021-11-03 11:05:00,217.22,217.92,217.16,217.54,21225.0,192.5816,193.2022,192.5284,192.8653,21225.0
2021-11-03 11:10:00,217.61,217.73,217.38,217.68,23671.0,192.9273,193.0337,192.7234,192.9894,23671.0
2021-11-03 11:15:00,217.63,218.14,217.43,217.71,28493.0,192.9451,193.3972,192.7678,193.016,28493.0
2021-11-03 11:20:00,217.77,218.14,217.6,217.81,9420.0,193.0692,193.3972,192.9185,193.1047,9420.0
2021-11-03 11:25:00,217.67,217.68,217.35,217.68,13559.0,192.9805,192.9894,192.6968,192.9894,13559.0
2021-11-03 11:30:00,217.66,217.7,217.22,217.59,10924.0,192.9717,193.0071,192.5816,192.9096,10924.0
2021-11-03 11:35:00,217.61,217.93,217.51,217.63,11834.0,192.9273,193.211,192.8387,192.9451,11834.0
2021-11-03 11:40:00,217.68,218.1,217.63,217.88,9115.0,192.9894,193.3618,192.9451,193.1667,9115.0
2021-11-03 11:45:00,217.83,217.84,217.25,217.38,7114.0,193.1224,193.1313,192.6082,192.7234,7114.0
2021-11-03 11:50:00,217.38,217.49,216.88,216.92,21295.0,192.7234,192.821,192.2801,192.3156,21295.0
2021-11-03 11:55:00,216.95,217.35,216.86,217.22,18488.0,192.3422,192.6968,192.2624,192.5816,18488.0
2021-11-03 12:00:00,217.31,217.41,216.97,217.08,11515.0,192.6614,192.75,192.3599,192.4575,11515.0
2021-11-03 12:05:00,217.02,217.37,217.02,217.2,10136.0,192.4043,192.7146,192.4043,192.5638,10136.0
2021-11-03 12:10:00,217.23,217.29,217.08,217.14,10905.0,192.5904,192.6436,192.4575,192.5107,10905.0
2021-11-03 12:15:00,217.16,217.18,215.75,216.16,61475.0,192.5284,192.5461,191.2783,191.6418,61475.0
2021-11-03 12:20:00,216.2,216.2,215.39,215.39,21354.0,191.6773,191.6773,190.9591,190.9591,21354.0
2021-11-03 12:25:00,215.39,215.59,215.12,215.27,19141.0,190.9591,191.1365,190.7198,190.8528,19141.0
2021-11-03 12:30:00,215.25,215.38,215.07,215.11,19814.0,190.835,190.9503,190.6754,190.7109,19814.0
2021-11-03 12:35:00,215.05,215.72,215.04,215.55,16801.0,190.6577,191.2517,190.6488,191.101,16801.0
2021-11-03 12:40:00,215.53,215.65,215.12,215.12,14363.0,191.0833,191.1897,190.7198,190.7198,14363.0
2021-11-03 12:45:00,215.14,215.72,215.08,215.72,19262.0,190.7375,191.2517,190.6843,191.2517,19262.0
2021-11-03 12:50:00,215.76,216.17,215.75,216.12,7446.0,191.2872,191.6507,191.2783,191.6063,7446.0
2021-11-03 12:55:00,216.07,216.17,215.84,215.84,9134.0,191.562,191.6507,191.3581,191.3581,9134.0
2021-11-03 13:00:00,215.93,215.94,215.67,215.82,6626.0,191.4379,191.4468,191.2074,191.3404,6626.0
2021-11-03 13:05:00,215.82,216.02,215.74,215.87,9670.0,191.3404,191.5177,191.2694,191.3847,9670.0
2021-11-03 13:10:00,215.96,215.96,215.4,215.51,7079.0,191.4645,191.4645,190.968,191.0655,7079.0
2021-11-03 13:15:00,215.46,215.5,215.23,215.36,8359.0,191.0212,191.0567,190.8173,190.9325,8359.0
2021-11-03 13:20:00,215.37,215.8,215.36,215.65,7554.0,190.9414,191.3226,190.9325,191.1897,7554.0
2021-11-03 13:25:00,215.68,215.86,215.53,215.85,12531.0,191.2163,191.3758,191.0833,191.367,12531.0
2021-11-03 13:30:00,215.77,215.89,215.58,215.87,9061.0,191.296,191.4024,191.1276,191.3847,9061.0
2021-11-03 13:35:00,215.76,215.89,215.66,215.88,6885.0,191.2872,191.4024,191.1985,191.3936,6885.0
2021-11-03 13:40:00,215.83,215.91,215.63,215.74,8298.0,191.3492,191.4202,191.1719,191.2694,8298.0
2021-11-03 13:45:00,215.63,215.72,215.18,215.34,8909.0,191.1719,191.2517,190.773,190.9148,8909.0
2021-11-03 13:50:00,215.32,215.54,215.32,215.46,5883.0,190.8971,191.0921,190.8971,191.0212,5883.0
2021-11-03 13:55:00,215.43,215.85,215.43,215.59,8881.0,190.9946,191.367,190.9946,191.1365,8881.0
2021-11-03 14:00:00,215.56,216.55,215.44,216.39,15406.0,191.1099,191.9876,191.0035,191.8457,15406.0
2021-11-03 14:05:00,216.38,216.49,215.77,215.98,15361.0,191.8369,191.9344,191.296,191.4822,15361.0
2021-11-03 14:10:00,215.95,216.22,215.92,216.0,15257.0,191.4556,191.695,191.429,191.5,15257.0
2021-11-03 14:15:00,215.98,216.49,215.92,216.44,20353.0,191.4822,191.9344,191.429,191.89,20353.0
2021-11-03 14:20:00,216.37,216.74,216.24,216.65,11302.0,191.828,192.156,191.7127,192.0762,11302.0
2021-11-03 14:25:00,216.67,216.91,216.53,216.53,16223.0,192.094,192.3067,191.9698,191.9698,16223.0
2021-11-03 14:30:00,216.5,216.58,216.05,216.11,19430.0,191.9432,192.0142,191.5443,191.5975,19430.0
2021-11-03 14:35:00,216.19,216.19,215.79,216.15,11390.0,191.6684,191.6684,191.3138,191.6329,11390.0
2021-11-03 14:40:00,216.22,216.52,216.04,216.48,9365.0,191.695,191.961,191.5354,191.9255,9365.0
2021-11-03 14:45:00,216.43,216.97,216.39,216.94,38412.0,191.8812,192.3599,191.8457,192.3333,38412.0
2021-11-03 14:50:00,216.9,216.91,216.43,216.45,22694.0,192.2979,192.3067,191.8812,191.8989,22694.0
2021-11-03 14:55:00,216.51,216.56,215.7,215.81,26407.0,191.9521,191.9964,191.234,191.3315,26407.0
2021-11-03 15:00:00,215.85,215.99,215.6,215.69,16700.0,191.367,191.4911,191.1453,191.2251,16700.0
2021-11-03 15:05:00,215.64,216.08,215.62,216.03,11667.0,191.1808,191.5709,191.1631,191.5266,11667.0
2021-11-03 15:10:00,215.98,216.13,215.93,215.96,40318.0,191.4822,191.6152,191.4379,191.4645,40318.0
2021-11-03 15:15:00,215.93,216.08,215.69,215.91,12302.0,191.4379,191.5709,191.2251,191.4202,12302.0
2021-11-03 15:20:00,215.91,216.38,215.91,216.36,13764.0,191.4202,191.8369,191.4202,191.8191,13764.0
2021-11-03 15:25:00,216.27,216.44,216.08,216.44,16343.0,191.7393,191.89,191.5709,191.89,16343.0
2021-11-03 15:30:00,216.45,216.53,216.23,216.53,22119.0,191.8989,191.9698,191.7039,191.9698,22119.0
2021-11-03 15:35:00,216.47,216.53,216.23,216.45,23227.0,191.9166,191.9698,191.7039,191.8989,23227.0
2021-11-03 15:40:00,216.48,216.91,216.42,216.91,23859.0,191.9255,192.3067,191.8723,192.3067,23859.0
2021-11-03 15:45:00,216.87,217.1,216.75,216.98,39671.0,192.2713,192.4752,192.1649,192.3688,39671.0
2021-11-03 15:50:00,216.98,218.07,216.98,217.92,65061.0,192.3688,193.3352,192.3688,193.2022,65061.0
2021-11-03 15:55:00,217.96,218.45,217.89,218.16,158866.0,193.2376,193.6721,193.1756,193.415,158866.0
2021-11-04 09:30:00,218.14,218.45,216.67,217.19,66868.0,193.3972,193.6721,192.094,192.555,66868.0
2021-11-04 09:35:00,217.19,217.55,216.56,216.57,16100.0,192.555,192.8741,191.9964,192.0053,16100.0
2021-11-04 09:40:00,216.61,216.79,215.16,215.25,15015.0,192.0408,192.2004,190.7552,190.835,15015.0
2021-11-04 09:45:00,215.19,215.32,213.55,213.96,35001.0,190.7818,190.8971,189.3279,189.6913,35001.0
2021-11-04 09:50:00,213.94,214.58,213.26,213.37,36775.0,189.6736,190.241,189.0707,189.1683,36775.0
2021-11-04 09:55:00,213.5,213.8,213.4,213.52,16129.0,189.2835,189.5495,189.1949,189.3013,16129.0
2021-11-04 10:00:00,213.66,213.9,212.87,212.94,22627.0,189.4254,189.6382,188.725,188.787,22627.0
2021-11-04 10:05:00,212.98,213.66,212.73,213.65,15638.0,188.8225,189.4254,188.6009,189.4165,15638.0
2021-11-04 10:10:00,213.76,213.88,213.59,213.59,12875.0,189.514,189.6204,189.3633,189.3633,12875.0
2021-11-04 10:15:00,213.54,214.13,213.52,213.78,14496.0,189.319,189.8421,189.3013,189.5318,14496.0
2021-11-04 10:20:00,213.75,213.85,213.22,213.39,15487.0,189.5052,189.5938,189.0353,189.186,15487.0
2021-11-04 10:25:00,213.45,213.76,213.3,213.3,12137.0,189.2392,189.514,189.1062,189.1062,12137.0
2021-11-04 10:30:00,213.41,213.74,213.13,213.74,20140.0,189.2037,189.4963,188.9555,189.4963,20140.0
2021-11-04 10:35:00,213.61,214.08,213.53,213.93,11890.0,189.381,189.7977,189.3101,189.6647,11890.0
2021-11-04 10:40:00,214.02,214.13,213.75,213.75,17120.0,189.7445,189.8421,189.5052,189.5052,17120.0
2021-11-04 10:45:00,213.67,213.71,211.72,212.79,57225.0,189.4342,189.4697,187.7054,188.6541,57225.0
2021-11-04 10:50:00,212.74,213.61,212.66,213.23,25570.0,188.6097,189.381,188.5388,189.0441,25570.0
2021-11-04 10:55:00,213.24,213.9,213.24,213.62,18563.0,189.053,189.6382,189.053,189.3899,18563.0
2021-11-04 11:00:00,213.7,213.96,213.53,213.57,21943.0,189.4608,189.6913,189.3101,189.3456,21943.0
2021-11-04 11:05:00,213.55,213.81,213.45,213.73,14250.0,189.3279,189.5584,189.2392,189.4874,14250.0
2021-11-04 11:10:00,213.7,213.91,213.5,213.62,9810.0,189.4608,189.647,189.2835,189.3899,9810.0
2021-11-04 11:15:00,213.62,213.82,213.53,213.7,10742.0,189.3899,189.5672,189.3101,189.4608,10742.0
2021-11-04 11:20:00,213.85,214.28,213.72,213.99,20341.0,189.5938,189.975,189.4786,189.7179,20341.0
2021-11-04 11:25:00,214.13,214.88,214.13,214.7,11419.0,189.8421,190.507,189.8421,190.3474,11419.0
2021-11-04 11:30:00,214.74,215.08,214.73,214.99,12430.0,190.3829,190.6843,190.374,190.6045,12430.0
2021-11-04 11:35:00,214.94,214.94,214.56,214.79,12287.0,190.5602,190.5602,190.2233,190.4272,12287.0
2021-11-04 11:40:00,214.74,214.96,214.34,214.66,5654.0,190.3829,190.5779,190.0282,190.3119,5654.0
2021-11-04 11:45:00,214.72,215.11,214.61,215.11,14796.0,190.3651,190.7109,190.2676,190.7109,14796.0
2021-11-04 11:50:00,215.04,215.16,214.59,214.63,14387.0,190.6488,190.7552,190.2499,190.2854,14387.0
2021-11-04 11:55:00,214.57,214.77,214.2,214.27,14398.0,190.2322,190.4095,189.9041,189.9662,14398.0
2021-11-04 12:00:00,214.22,214.22,213.33,213.34,15800.0,189.9219,189.9219,189.1328,189.1417,15800.0
2021-11-04 12:05:00,213.38,213.89,213.11,213.71,23583.0,189.1771,189.6293,188.9378,189.4697,23583.0
2021-11-04 12:10:00,213.61,213.67,213.16,213.3,20916.0,189.381,189.4342,188.9821,189.1062,20916.0
2021-11-04 12:15:00,213.25,213.86,213.19,213.82,17074.0,189.0619,189.6027,189.0087,189.5672,17074.0
2021-11-04 12:20:00,213.87,213.97,213.65,213.73,8715.0,189.6116,189.7002,189.4165,189.4874,8715.0
2021-11-04 12:25:00,213.73,213.84,213.39,213.59,12201.0,189.4874,189.585,189.186,189.3633,12201.0
2021-11-04 12:30:00,213.69,214.31,213.68,214.09,14300.0,189.452,190.0016,189.4431,189.8066,14300.0
2021-11-04 12:35:00,214.14,214.35,214.14,214.24,9552.0,189.8509,190.0371,189.8509,189.9396,9552.0
2021-11-04 12:40:00,214.27,214.42,214.19,214.26,9939.0,189.9662,190.0992,189.8953,189.9573,9939.0
2021-11-04 12:45:00,214.34,214.34,214.0,214.11,11841.0,190.0282,190.0282,189.7268,189.8243,11841.0
2021-11-04 12:50:00,214.11,214.4,214.08,214.26,11634.0,189.8243,190.0814,189.7977,189.9573,11634.0
2021-11-04 12:55:00,214.28,214.56,214.23,214.48,11253.0,189.975,190.2233,189.9307,190.1524,11253.0
2021-11-04 13:00:00,214.48,214.51,214.15,214.23,11754.0,190.1524,190.179,189.8598,189.9307,11754.0
2021-11-04 13:05:00,214.25,214.26,213.8,214.06,14367.0,189.9485,189.9573,189.5495,189.78,14367.0
2021-11-04 13:10:00,214.06,214.48,214.05,214.48,11177.0,189.78,190.1524,189.7711,190.1524,11177.0
2021-11-04 13:15:00,214.46,214.74,214.44,214.67,8616.0,190.1346,190.3829,190.1169,190.3208,8616.0
2021-11-04 13:20:00,214.69,214.72,214.17,214.31,8348.0,190.3385,190.3651,189.8775,190.0016,8348.0
2021-11-04 13:25:00,214.31,214.41,214.15,214.28,7620.0,190.0016,190.0903,189.8598,189.975,7620.0
2021-11-04 13:30:00,214.31,214.32,213.82,214.03,11719.0,190.0016,190.0105,189.5672,189.7534,11719.0
2021-11-04 13:35:00,214.02,214.09,213.78,213.81,17185.0,189.7445,189.8066,189.5318,189.5584,17185.0
2021-11-04 13:40:00,213.81,214.26,213.81,214.08,14499.0,189.5584,189.9573,189.5584,189.7977,14499.0
2021-11-04 13:45:00,214.08,214.19,213.73,213.93,21114.0,189.7977,189.8953,189.4874,189.6647,21114.0
2021-11-04 13:50:00,213.9,214.21,213.85,214.1,13309.0,189.6382,189.913,189.5938,189.8155,13309.0
2021-11-04 13:55:00,214.12,214.16,213.95,214.03,6749.0,189.8332,189.8687,189.6825,189.7534,6749.0
2021-11-04 14:00:00,214.09,214.21,213.44,213.47,7861.0,189.8066,189.913,189.2303,189.2569,7861.0
2021-11-04 14:05:00,213.5,213.98,213.44,213.8,9985.0,189.2835,189.7091,189.2303,189.5495,9985.0
2021-11-04 14:10:00,213.78,213.78,213.51,213.76,9771.0,189.5318,189.5318,189.2924,189.514,9771.0
2021-11-04 14:15:00,213.73,213.8,213.43,213.56,10512.0,189.4874,189.5495,189.2215,189.3367,10512.0
2021-11-04 14:20:00,213.56,213.91,213.55,213.68,12015.0,189.3367,189.647,189.3279,189.4431,12015.0
2021-11-04 14:25:00,213.75,213.84,213.61,213.81,11234.0,189.5052,189.585,189.381,189.5584,11234.0
2021-11-04 14:30:00,213.82,214.12,213.79,214.12,10978.0,189.5672,189.8332,189.5406,189.8332,10978.0
2021-11-04 14:35:00,214.12,214.15,213.75,213.75,12201.0,189.8332,189.8598,189.5052,189.5052,12201.0
2021-11-04 14:40:00,213.76,214.04,213.75,213.98,12315.0,189.514,189.7623,189.5052,189.7091,12315.0
2021-11-04 14:45:00,213.95,214.14,213.86,214.01,14874.0,189.6825,189.8509,189.6027,189.7357,14874.0
2021-11-04 14:50:00,214.03,214.32,213.98,214.0,5819.0,189.7534,190.0105,189.7091,189.7268,5819.0
2021-11-04 14:55:00,213.97,214.26,213.94,214.18,16258.0,189.7002,189.9573,189.6736,189.8864,16258.0
2021-11-04 15:00:00,214.16,214.32,214.01,214.01,11388.0,189.8687,190.0105,189.7357,189.7357,11388.0
2021-11-04 15:05:00,214.04,214.24,213.98,214.24,15816.0,189.7623,189.9396,189.7091,189.9396,15816.0
2021-11-04 15:10:00,214.2,214.52,214.14,214.49,12664.0,189.9041,190.1878,189.8509,190.1612,12664.0
2021-11-04 15:15:00,214.5,214.5,214.02,214.13,14067.0,190.1701,190.1701,189.7445,189.8421,14067.0
2021-11-04 15:20:00,214.14,214.23,213.94,214.11,19187.0,189.8509,189.9307,189.6736,189.8243,19187.0
2021-11-04 15:25:00,214.12,214.12,213.86,214.06,17013.0,189.8332,189.8332,189.6027,189.78,17013.0
2021-11-04 15:30:00,214.05,214.5,214.05,214.32,23462.0,189.7711,190.1701,189.7711,190.0105,23462.0
2021-11-04 15:35:00,214.31,214.65,214.16,214.2,23054.0,190.0016,190.3031,189.8687,189.9041,23054.0
2021-11-04 15:40:00,214.2,214.5,214.14,214.47,28147.0,189.9041,190.1701,189.8509,190.1435,28147.0
2021-11-04 15:45:00,214.43,214.57,214.24,214.38,23227.0,190.108,190.2322,189.9396,190.0637,23227.0
2021-11-04 15:50:00,214.46,214.85,214.41,214.81,44342.0,190.1346,190.4804,190.0903,190.4449,44342.0
2021-11-04 15:55:00,214.87,215.03,214.63,215.03,86890.0,190.4981,190.64,190.2854,190.64,86890.0
2021-11-05 09:30:00,215.61,215.99,213.4,214.94,58286.0,191.1542,191.4911,189.1949,190.5602,58286.0
2021-11-05 09:35:00,214.79,215.86,214.75,215.03,18689.0,190.4272,191.3758,190.3917,190.64,18689.0
2021-11-05 09:40:00,215.11,215.47,214.4,214.66,17854.0,190.7109,191.0301,190.0814,190.3119,17854.0
2021-11-05 09:45:00,214.57,215.22,214.47,214.98,38261.0,190.2322,190.8084,190.1435,190.5957,38261.0
2021-11-05 09:50:00,215.11,215.93,214.51,215.93,23835.0,190.7109,191.4379,190.179,191.4379,23835.0
2021-11-05 09:55:00,215.97,216.73,215.76,215.78,24791.0,191.4734,192.1472,191.2872,191.3049,24791.0
2021-11-05 10:00:00,215.85,216.45,215.75,215.9,15074.0,191.367,191.8989,191.2783,191.4113,15074.0
2021-11-05 10:05:00,215.73,216.02,215.39,215.39,18119.0,191.2606,191.5177,190.9591,190.9591,18119.0
2021-11-05 10:10:00,215.16,215.19,214.76,214.86,6862.0,190.7552,190.7818,190.4006,190.4893,6862.0
2021-11-05 10:15:00,214.95,215.02,214.5,214.51,14675.0,190.5691,190.6311,190.1701,190.179,14675.0
2021-11-05 10:20:00,214.54,214.77,214.37,214.77,8009.0,190.2056,190.4095,190.0548,190.4095,8009.0
2021-11-05 10:25:00,214.75,215.48,214.65,215.47,9788.0,190.3917,191.0389,190.3031,191.0301,9788.0
2021-11-05 10:30:00,215.44,215.88,215.31,215.78,13569.0,191.0035,191.3936,190.8882,191.3049,13569.0
2021-11-05 10:35:00,215.81,216.54,215.7,216.5,16618.0,191.3315,191.9787,191.234,191.9432,16618.0
2021-11-05 10:40:00,216.54,217.35,216.54,217.15,19403.0,191.9787,192.6968,191.9787,192.5195,19403.0
2021-11-05 10:45:00,217.14,217.38,216.86,217.18,20671.0,192.5107,192.7234,192.2624,192.5461,20671.0
2021-11-05 10:50:00,217.31,217.31,216.89,217.16,11357.0,192.6614,192.6614,192.289,192.5284,11357.0
2021-11-05 10:55:00,217.11,217.42,216.69,216.77,26592.0,192.4841,192.7589,192.1117,192.1826,26592.0
2021-11-05 11:00:00,216.69,216.78,216.4,216.6,9297.0,192.1117,192.1915,191.8546,192.0319,9297.0
2021-11-05 11:05:00,216.56,216.87,216.47,216.82,13910.0,191.9964,192.2713,191.9166,192.2269,13910.0
2021-11-05 11:10:00,216.86,216.96,216.35,216.35,10704.0,192.2624,192.3511,191.8103,191.8103,10704.0
2021-11-05 11:15:00,216.4,216.4,215.7,215.7,6102.0,191.8546,191.8546,191.234,191.234,6102.0
2021-11-05 11:20:00,215.73,215.73,215.29,215.7,8283.0,191.2606,191.2606,190.8705,191.234,8283.0
2021-11-05 11:25:00,215.6,215.99,215.59,215.95,7147.0,191.1453,191.4911,191.1365,191.4556,7147.0
2021-11-05 11:30:00,215.92,215.96,215.59,215.6,8805.0,191.429,191.4645,191.1365,191.1453,8805.0
2021-11-05 11:35:00,215.59,215.59,215.09,215.13,3210.0,191.1365,191.1365,190.6932,190.7286,3210.0
2021-11-05 11:40:00,215.13,215.34,215.1,215.33,8561.0,190.7286,190.9148,190.702,190.906,8561.0
2021-11-05 11:45:00,215.26,215.26,214.8,214.95,8367.0,190.8439,190.8439,190.4361,190.5691,8367.0
2021-11-05 11:50:00,214.95,214.99,214.31,214.47,10245.0,190.5691,190.6045,190.0016,190.1435,10245.0
2021-11-05 11:55:00,214.56,214.62,214.17,214.17,5683.0,190.2233,190.2765,189.8775,189.8775,5683.0
2021-11-05 12:00:00,214.14,214.28,214.09,214.2,5075.0,189.8509,189.975,189.8066,189.9041,5075.0
2021-11-05 12:05:00,214.17,214.17,213.87,213.96,9723.0,189.8775,189.8775,189.6116,189.6913,9723.0
2021-11-05 12:10:00,213.95,214.2,213.86,214.2,6684.0,189.6825,189.9041,189.6027,189.9041,6684.0
2021-11-05 12:15:00,214.17,214.86,214.17,214.78,8069.0,189.8775,190.4893,189.8775,190.4183,8069.0
2021-11-05 12:20:00,214.81,214.81,214.51,214.51,8244.0,190.4449,190.4449,190.179,190.179,8244.0
2021-11-05 12:25:00,214.56,214.64,214.25,214.29,5154.0,190.2233,190.2942,189.9485,189.9839,5154.0
2021-11-05 12:30:00,214.28,214.7,214.28,214.65,22227.0,189.975,190.3474,189.975,190.3031,22227.0
2021-11-05 12:35:00,214.67,214.74,214.44,214.47,10151.0,190.3208,190.3829,190.1169,190.1435,10151.0
2021-11-05 12:40:00,214.46,214.49,214.33,214.39,8874.0,190.1346,190.1612,190.0194,190.0726,8874.0
2021-11-05 12:45:00,214.38,214.45,214.11,214.18,17498.0,190.0637,190.1258,189.8243,189.8864,17498.0
2021-11-05 12:50:00,214.2,214.3,214.1,214.14,13065.0,189.9041,189.9928,189.8155,189.8509,13065.0
2021-11-05 12:55:00,214.2,214.21,214.1,214.1,6131.0,189.9041,189.913,189.8155,189.8155,6131.0
2021-11-05 13:00:00,214.12,214.16,214.02,214.09,36545.0,189.8332,189.8687,189.7445,189.8066,36545.0
2021-11-05 13:05:00,214.07,214.09,213.73,213.75,5042.0,189.7889,189.8066,189.4874,189.5052,5042.0
2021-11-05 13:10:00,213.73,213.79,213.57,213.58,17906.0,189.4874,189.5406,189.3456,189.3544,17906.0
2021-11-05 13:15:00,213.59,213.72,213.58,213.72,9786.0,189.3633,189.4786,189.3544,189.4786,9786.0
2021-11-05 13:20:00,213.7,213.76,213.39,213.39,8638.0,189.4608,189.514,189.186,189.186,8638.0
2021-11-05 13:25:00,213.32,213.55,213.21,213.55,17800.0,189.1239,189.3279,189.0264,189.3279,17800.0
2021-11-05 13:30:00,213.52,213.57,213.4,213.53,6093.0,189.3013,189.3456,189.1949,189.3101,6093.0
2021-11-05 13:35:00,213.53,213.54,213.2,213.2,12717.0,189.3101,189.319,189.0176,189.0176,12717.0
2021-11-05 13:40:00,213.19,213.21,212.94,213.13,18886.0,189.0087,189.0264,188.787,188.9555,18886.0
2021-11-05 13:45:00,213.05,213.26,213.0,213.22,12743.0,188.8846,189.0707,188.8402,189.0353,12743.0
2021-11-05 13:50:00,213.21,213.27,213.03,213.09,6484.0,189.0264,189.0796,188.8668,188.92,6484.0
2021-11-05 13:55:00,213.08,213.3,213.07,213.26,11548.0,188.9112,189.1062,188.9023,189.0707,11548.0
2021-11-05 14:00:00,213.26,213.38,213.09,213.24,12409.0,189.0707,189.1771,188.92,189.053,12409.0
2021-11-05 14:05:00,213.26,213.35,213.15,213.28,13332.0,189.0707,189.1505,188.9732,189.0885,13332.0
2021-11-05 14:10:00,213.3,213.39,213.26,213.3,4692.0,189.1062,189.186,189.0707,189.1062,4692.0
2021-11-05 14:15:00,213.38,213.42,213.2,213.3,14095.0,189.1771,189.2126,189.0176,189.1062,14095.0
2021-11-05 14:20:00,213.26,213.31,213.17,213.17,7591.0,189.0707,189.1151,188.991,188.991,7591.0
2021-11-05 14:25:00,213.18,213.21,213.08,213.1,9618.0,188.9998,189.0264,188.9112,188.9289,9618.0
2021-11-05 14:30:00,213.13,213.24,213.1,213.2,9370.0,188.9555,189.053,188.9289,189.0176,9370.0
2021-11-05 14:35:00,213.23,213.23,213.03,213.15,13014.0,189.0441,189.0441,188.8668,188.9732,13014.0
2021-11-05 14:40:00,213.12,213.15,213.04,213.1,9004.0,188.9466,188.9732,188.8757,188.9289,9004.0
2021-11-05 14:45:00,213.09,213.15,213.03,213.07,16647.0,188.92,188.9732,188.8668,188.9023,16647.0
2021-11-05 14:50:00,213.09,213.13,213.07,213.1,7425.0,188.92,188.9555,188.9023,188.9289,7425.0
2021-11-05 14:55:00,213.07,213.16,213.03,213.11,10264.0,188.9023,188.9821,188.8668,188.9378,10264.0
2021-11-05 15:00:00,213.12,213.3,213.06,213.24,14546.0,188.9466,189.1062,188.8934,189.053,14546.0
2021-11-05 15:05:00,213.22,213.24,213.16,213.22,10953.0,189.0353,189.053,188.9821,189.0353,10953.0
2021-11-05 15:10:00,213.22,213.26,213.14,213.14,12493.0,189.0353,189.0707,188.9644,188.9644,12493.0
2021-11-05 15:15:00,213.13,213.13,212.97,212.98,14713.0,188.9555,188.9555,188.8136,188.8225,14713.0
2021-11-05 15:20:00,212.99,213.03,212.94,213.03,13771.0,188.8314,188.8668,188.787,188.8668,13771.0
2021-11-05 15:25:00,212.98,212.98,212.73,212.78,12584.0,188.8225,188.8225,188.6009,188.6452,12584.0
2021-11-05 15:30:00,212.82,212.86,212.75,212.84,20919.0,188.6807,188.7161,188.6186,188.6984,20919.0
2021-11-05 15:35:00,212.82,213.21,212.82,213.05,24165.0,188.6807,189.0264,188.6807,188.8846,24165.0
2021-11-05 15:40:00,213.02,213.06,212.83,212.83,30333.0,188.858,188.8934,188.6895,188.6895,30333.0
2021-11-05 15:45:00,212.83,213.38,212.75,213.38,18871.0,188.6895,189.1771,188.6186,189.1771,18871.0
2021-11-05 15:50:00,213.62,213.82,213.31,213.73,35411.0,189.3899,189.5672,189.1151,189.4874,35411.0
2021-11-05 15:55:00,213.72,213.95,213.67,213.77,89325.0,189.4786,189.6825,189.4342,189.5229,89325.0
2021-11-08 09:30:00,214.06,214.44,212.82,212.92,40820.0,189.78,190.1169,188.6807,188.7693,40820.0
2021-11-08 09:35:00,212.92,213.34,212.32,213.34,11303.0,188.7693,189.1417,188.2374,189.1417,11303.0
2021-11-08 09:40:00,212.97,213.91,212.8,213.91,8174.0,188.8136,189.647,188.6629,189.647,8174.0
2021-11-08 09:45:00,213.9,213.91,212.81,212.97,42355.0,189.6382,189.647,188.6718,188.8136,42355.0
2021-11-08 09:50:00,212.91,213.33,212.51,213.23,14509.0,188.7604,189.1328,188.4058,189.0441,14509.0
2021-11-08 09:55:00,213.3,213.45,212.92,213.32,20749.0,189.1062,189.2392,188.7693,189.1239,20749.0
2021-11-08 10:00:00,213.34,213.66,212.67,212.93,14532.0,189.1417,189.4254,188.5477,188.7782,14532.0
2021-11-08 10:05:00,212.96,212.96,212.43,212.66,19704.0,188.8048,188.8048,188.3349,188.5388,19704.0
2021-11-08 10:10:00,212.67,213.0,212.55,212.6,22031.0,188.5477,188.8402,188.4413,188.4856,22031.0
2021-11-08 10:15:00,212.61,213.09,212.6,212.94,17103.0,188.4945,188.92,188.4856,188.787,17103.0
2021-11-08 10:20:00,212.95,213.12,212.82,213.12,19338.0,188.7959,188.9466,188.6807,188.9466,19338.0
2021-11-08 10:25:00,213.14,213.25,212.87,212.97,8236.0,188.9644,189.0619,188.725,188.8136,8236.0
2021-11-08 10:30:00,213.02,213.15,212.75,213.15,14712.0,188.858,188.9732,188.6186,188.9732,14712.0
2021-11-08 10:35:00,213.18,213.2,212.66,212.75,12514.0,188.9998,189.0176,188.5388,188.6186,12514.0
2021-11-08 10:40:00,212.76,212.88,212.15,212.17,19869.0,188.6275,188.7338,188.0866,188.1044,19869.0
2021-11-08 10:45:00,212.23,212.37,212.17,212.25,12101.0,188.1576,188.2817,188.1044,188.1753,12101.0
2021-11-08 10:50:00,212.3,212.38,212.12,212.21,21498.0,188.2196,188.2906,188.0601,188.1398,21498.0
2021-11-08 10:55:00,212.19,212.32,212.0,212.29,13936.0,188.1221,188.2374,187.9537,188.2108,13936.0
2021-11-08 11:00:00,212.29,212.52,212.19,212.19,9300.0,188.2108,188.4147,188.1221,188.1221,9300.0
2021-11-08 11:05:00,212.26,212.3,211.87,211.97,10456.0,188.1842,188.2196,187.8384,187.9271,10456.0
2021-11-08 11:10:00,212.04,212.11,211.73,211.77,11065.0,187.9891,188.0512,187.7143,187.7497,11065.0
2021-11-08 11:15:00,211.78,212.05,211.78,211.97,10428.0,187.7586,187.998,187.7586,187.9271,10428.0
2021-11-08 11:20:00,211.97,212.09,211.9,211.98,11613.0,187.9271,188.0335,187.865,187.9359,11613.0
2021-11-08 11:25:00,211.97,212.05,211.92,211.99,9342.0,187.9271,187.998,187.8827,187.9448,9342.0
2021-11-08 11:30:00,211.93,212.05,211.85,212.0,14656.0,187.8916,187.998,187.8207,187.9537,14656.0
2021-11-08 11:35:00,211.95,212.02,211.76,211.76,5745.0,187.9093,187.9714,187.7409,187.7409,5745.0
2021-11-08 11:40:00,211.84,212.04,211.84,211.97,7329.0,187.8118,187.9891,187.8118,187.9271,7329.0
2021-11-08 11:45:00,211.93,212.03,211.9,211.96,8124.0,187.8916,187.9803,187.865,187.9182,8124.0
2021-11-08 11:50:00,212.0,212.03,211.85,211.98,4797.0,187.9537,187.9803,187.8207,187.9359,4797.0
2021-11-08 11:55:00,211.96,212.02,211.81,211.84,6624.0,187.9182,187.9714,187.7852,187.8118,6624.0
2021-11-08 12:00:00,211.81,211.95,211.75,211.81,6242.0,187.7852,187.9093,187.732,187.7852,6242.0
2021-11-08 12:05:00,211.79,212.0,211.79,211.94,5372.0,187.7675,187.9537,187.7675,187.9005,5372.0
2021-11-08 12:10:00,211.93,211.93,211.7,211.8,6686.0,187.8916,187.8916,187.6877,187.7763,6686.0
2021-11-08 12:15:00,211.85,212.03,211.85,212.0,11145.0,187.8207,187.9803,187.8207,187.9537,11145.0
2021-11-08 12:20:00,211.94,212.47,211.93,212.0,68914.0,187.9005,188.3704,187.8916,187.9537,68914.0
2021-11-08 12:25:00,212.02,212.34,211.94,212.08,63278.0,187.9714,188.2551,187.9005,188.0246,63278.0
2021-11-08 12:30:00,212.06,212.06,211.5,211.61,9950.0,188.0069,188.0069,187.5104,187.6079,9950.0
2021-11-08 12:35:00,211.61,211.61,211.28,211.35,5264.0,187.6079,187.6079,187.3153,187.3774,5264.0
2021-11-08 12:40:00,211.38,211.4,211.2,211.32,5958.0,187.404,187.4217,187.2444,187.3508,5958.0
2021-11-08 12:45:00,211.33,211.37,211.01,211.08,7937.0,187.3597,187.3951,187.076,187.138,7937.0
2021-11-08 12:50:00,211.14,211.26,211.05,211.06,4077.0,187.1912,187.2976,187.1114,187.1203,4077.0
2021-11-08 12:55:00,211.03,211.12,210.93,211.06,6354.0,187.0937,187.1735,187.005,187.1203,6354.0
2021-11-08 13:00:00,211.08,211.14,210.96,210.97,9912.0,187.138,187.1912,187.0316,187.0405,9912.0
2021-11-08 13:05:00,210.99,211.11,210.99,211.1,5138.0,187.0582,187.1646,187.0582,187.1557,5138.0
2021-11-08 13:10:00,211.03,211.4,211.02,211.35,8745.0,187.0937,187.4217,187.0848,187.3774,8745.0
2021-11-08 13:15:00,211.36,211.43,211.23,211.42,5286.0,187.3863,187.4483,187.271,187.4394,5286.0
2021-11-08 13:20:00,211.54,211.7,211.48,211.48,14312.0,187.5458,187.6877,187.4926,187.4926,14312.0
2021-11-08 13:25:00,211.53,211.75,211.53,211.67,4938.0,187.537,187.732,187.537,187.6611,4938.0
2021-11-08 13:30:00,211.69,211.87,211.64,211.81,18165.0,187.6788,187.8384,187.6345,187.7852,18165.0
2021-11-08 13:35:00,211.81,212.01,211.81,211.83,10405.0,187.7852,187.9625,187.7852,187.8029,10405.0
2021-11-08 13:40:00,211.85,212.26,211.85,212.22,5737.0,187.8207,188.1842,187.8207,188.1487,5737.0
2021-11-08 13:45:00,212.17,212.25,211.95,211.96,13948.0,188.1044,188.1753,187.9093,187.9182,13948.0
2021-11-08 13:50:00,211.94,212.02,211.87,212.0,5052.0,187.9005,187.9714,187.8384,187.9537,5052.0
2021-11-08 13:55:00,212.02,212.04,211.88,212.0,11683.0,187.9714,187.9891,187.8473,187.9537,11683.0
2021-11-08 14:00:00,212.0,212.03,211.94,211.96,14055.0,187.9537,187.9803,187.9005,187.9182,14055.0
2021-11-08 14:05:00,212.0,212.03,211.83,212.0,17918.0,187.9537,187.9803,187.8029,187.9537,17918.0
2021-11-08 14:10:00,211.94,212.02,211.86,211.86,6076.0,187.9005,187.9714,187.8295,187.8295,6076.0
2021-11-08 14:15:00,211.89,211.9,211.62,211.67,14598.0,187.8561,187.865,187.6168,187.6611,14598.0
2021-11-08 14:20:00,211.65,211.72,211.65,211.68,9120.0,187.6434,187.7054,187.6434,187.67,9120.0
2021-11-08 14:25:00,211.7,211.72,211.62,211.68,23910.0,187.6877,187.7054,187.6168,187.67,23910.0
2021-11-08 14:30:00,211.68,212.01,211.68,211.72,23476.0,187.67,187.9625,187.67,187.7054,23476.0
2021-11-08 14:35:00,211.75,211.77,211.7,211.73,20946.0,187.732,187.7497,187.6877,187.7143,20946.0
2021-11-08 14:40:00,211.75,211.77,211.46,211.5,28618.0,187.732,187.7497,187.4749,187.5104,28618.0
2021-11-08 14:45:00,211.47,211.52,211.4,211.41,17591.0,187.4838,187.5281,187.4217,187.4306,17591.0
2021-11-08 14:50:00,211.44,211.54,211.42,211.48,17476.0,187.4572,187.5458,187.4394,187.4926,17476.0
2021-11-08 14:55:00,211.45,211.48,211.3,211.41,5993.0,187.466,187.4926,187.3331,187.4306,5993.0
2021-11-08 15:00:00,211.41,211.49,211.2,211.25,39556.0,187.4306,187.5015,187.2444,187.2887,39556.0
2021-11-08 15:05:00,211.23,211.27,211.18,211.25,28559.0,187.271,187.3065,187.2267,187.2887,28559.0
2021-11-08 15:10:00,211.25,211.27,211.15,211.25,29208.0,187.2887,187.3065,187.2001,187.2887,29208.0
2021-11-08 15:15:00,211.23,211.27,211.16,211.23,19877.0,187.271,187.3065,187.2089,187.271,19877.0
2021-11-08 15:20:00,211.24,211.51,211.19,211.23,44437.0,187.2799,187.5192,187.2355,187.271,44437.0
2021-11-08 15:25:00,211.22,211.26,211.17,211.25,23653.0,187.2621,187.2976,187.2178,187.2887,23653.0
2021-11-08 15:30:00,211.25,211.53,211.21,211.47,40834.0,187.2887,187.537,187.2533,187.4838,40834.0
2021-11-08 15:35:00,211.5,211.73,211.43,211.71,30611.0,187.5104,187.7143,187.4483,187.6966,30611.0
2021-11-08 15:40:00,211.74,212.02,211.68,211.71,27433.0,187.7232,187.9714,187.67,187.6966,27433.0
2021-11-08 15:45:00,211.74,211.77,211.69,211.75,36922.0,187.7232,187.7497,187.6788,187.732,36922.0
2021-11-08 15:50:00,211.76,211.81,211.41,211.5,65662.0,187.7409,187.7852,187.4306,187.5104,65662.0
2021-11-08 15:55:00,211.62,211.62,211.32,211.42,117521.0,187.6168,187.6168,187.3508,187.4394,117521.0
2021-11-09 09:30:00,211.13,211.88,210.47,211.71,43188.0,187.1823,187.8473,186.5972,187.6966,43188.0
2021-11-09 09:35:00,211.73,211.76,210.75,210.76,10564.0,187.7143,187.7409,186.8454,186.8543,10564.0
2021-11-09 09:40:00,211.03,211.99,210.78,211.61,10223.0,187.0937,187.9448,186.872,187.6079,10223.0
2021-11-09 09:45:00,211.59,213.06,211.19,213.06,9606.0,187.5902,188.8934,187.2355,188.8934,9606.0
2021-11-09 09:50:00,213.04,213.04,211.98,212.82,21093.0,188.8757,188.8757,187.9359,188.6807,21093.0
2021-11-09 09:55:00,212.8,213.63,212.43,213.37,31049.0,188.6629,189.3988,188.3349,189.1683,31049.0
2021-11-09 10:00:00,213.13,213.59,212.69,213.35,18922.0,188.9555,189.3633,188.5654,189.1505,18922.0
2021-11-09 10:05:00,213.39,213.7,212.92,213.04,14756.0,189.186,189.4608,188.7693,188.8757,14756.0
2021-11-09 10:10:00,213.05,213.38,212.76,212.83,16308.0,188.8846,189.1771,188.6275,188.6895,16308.0
2021-11-09 10:15:00,212.83,213.34,212.38,212.52,14031.0,188.6895,189.1417,188.2906,188.4147,14031.0
2021-11-09 10:20:00,212.53,212.84,212.35,212.73,7301.0,188.4235,188.6984,188.264,188.6009,7301.0
2021-11-09 10:25:00,212.72,212.83,211.69,212.26,9866.0,188.592,188.6895,187.6788,188.1842,9866.0
2021-11-09 10:30:00,212.4,212.51,212.13,212.37,8693.0,188.3083,188.4058,188.0689,188.2817,8693.0
2021-11-09 10:35:00,212.25,212.54,212.14,212.31,6378.0,188.1753,188.4324,188.0778,188.2285,6378.0
2021-11-09 10:40:00,212.31,212.38,211.92,212.14,7599.0,188.2285,188.2906,187.8827,188.0778,7599.0
2021-11-09 10:45:00,212.16,212.16,211.82,212.04,20375.0,188.0955,188.0955,187.7941,187.9891,20375.0
2021-11-09 10:50:00,212.02,212.24,211.72,211.72,10218.0,187.9714,188.1664,187.7054,187.7054,10218.0
2021-11-09 10:55:00,211.66,212.25,211.59,212.25,4127.0,187.6522,188.1753,187.5902,188.1753,4127.0
2021-11-09 11:00:00,212.14,212.22,211.68,211.99,14907.0,188.0778,188.1487,187.67,187.9448,14907.0
2021-11-09 11:05:00,211.99,212.14,211.75,211.8,25116.0,187.9448,188.0778,187.732,187.7763,25116.0
2021-11-09 11:10:00,211.83,212.06,211.74,211.97,5733.0,187.8029,188.0069,187.7232,187.9271,5733.0
2021-11-09 11:15:00,211.92,212.02,211.65,211.78,6027.0,187.8827,187.9714,187.6434,187.7586,6027.0
2021-11-09 11:20:00,211.78,211.81,211.51,211.59,5896.0,187.7586,187.7852,187.5192,187.5902,5896.0
2021-11-09 11:25:00,211.53,211.73,211.34,211.58,8293.0,187.537,187.7143,187.3685,187.5813,8293.0
2021-11-09 11:30:00,211.66,211.82,211.59,211.82,3653.0,187.6522,187.7941,187.5902,187.7941,3653.0
2021-11-09 11:35:00,211.86,212.14,211.78,212.07,7335.0,187.8295,188.0778,187.7586,188.0157,7335.0
2021-11-09 11:40:00,212.14,212.25,211.89,212.25,7379.0,188.0778,188.1753,187.8561,188.1753,7379.0
2021-11-09 11:45:00,212.24,212.36,212.02,212.03,7970.0,188.1664,188.2728,187.9714,187.9803,7970.0
2021-11-09 11:50:00,212.15,212.18,211.99,212.1,6112.0,188.0866,188.1132,187.9448,188.0423,6112.0
2021-11-09 11:55:00,212.01,212.07,211.87,212.06,3279.0,187.9625,188.0157,187.8384,188.0069,3279.0
2021-11-09 12:00:00,212.06,212.31,212.0,212.29,4651.0,188.0069,188.2285,187.9537,188.2108,4651.0
2021-11-09 12:05:00,212.19,212.33,211.91,211.94,6604.0,188.1221,188.2462,187.8739,187.9005,6604.0
2021-11-09 12:10:00,211.97,212.09,211.7,211.81,7584.0,187.9271,188.0335,187.6877,187.7852,7584.0
2021-11-09 12:15:00,211.78,211.89,211.73,211.88,3623.0,187.7586,187.8561,187.7143,187.8473,3623.0
2021-11-09 12:20:00,212.0,212.02,211.85,211.93,3456.0,187.9537,187.9714,187.8207,187.8916,3456.0
2021-11-09 12:25:00,211.84,212.1,211.84,212.1,7310.0,187.8118,188.0423,187.8118,188.0423,7310.0
2021-11-09 12:30:00,212.1,212.3,211.91,211.98,5722.0,188.0423,188.2196,187.8739,187.9359,5722.0
2021-11-09 12:35:00,212.02,212.15,211.81,211.81,7146.0,187.9714,188.0866,187.7852,187.7852,7146.0
2021-11-09 12:40:00,211.83,212.28,211.77,212.17,6263.0,187.8029,188.2019,187.7497,188.1044,6263.0
2021-11-09 12:45:00,212.11,212.2,211.93,211.98,4049.0,188.0512,188.131,187.8916,187.9359,4049.0
2021-11-09 12:50:00,212.11,212.16,211.98,212.1,8688.0,188.0512,188.0955,187.9359,188.0423,8688.0
2021-11-09 12:55:00,212.1,212.35,212.02,212.13,2946.0,188.0423,188.264,187.9714,188.0689,2946.0
2021-11-09 13:00:00,212.19,212.37,212.09,212.22,2799.0,188.1221,188.2817,188.0335,188.1487,2799.0
2021-11-09 13:05:00,212.2,212.37,212.19,212.2,2365.0,188.131,188.2817,188.1221,188.131,2365.0
2021-11-09 13:10:00,212.2,212.23,212.01,212.06,3345.0,188.131,188.1576,187.9625,188.0069,3345.0
2021-11-09 13:15:00,212.06,212.07,211.92,211.98,5207.0,188.0069,188.0157,187.8827,187.9359,5207.0
2021-11-09 13:20:00,211.97,212.03,211.89,211.98,5555.0,187.9271,187.9803,187.8561,187.9359,5555.0
2021-11-09 13:25:00,211.98,212.04,211.91,212.03,4084.0,187.9359,187.9891,187.8739,187.9803,4084.0
2021-11-09 13:30:00,212.03,212.11,212.0,212.02,6295.0,187.9803,188.0512,187.9537,187.9714,6295.0
2021-11-09 13:35:00,212.06,212.06,211.88,211.95,4533.0,188.0069,188.0069,187.8473,187.9093,4533.0
2021-11-09 13:40:00,211.91,212.03,211.9,212.02,5741.0,187.8739,187.9803,187.865,187.9714,5741.0
2021-11-09 13:45:00,212.03,212.12,211.97,212.09,5477.0,187.9803,188.0601,187.9271,188.0335,5477.0
2021-11-09 13:50:00,212.2,212.21,212.01,212.18,4923.0,188.131,188.1398,187.9625,188.1132,4923.0
2021-11-09 13:55:00,212.22,212.34,212.18,212.33,3740.0,188.1487,188.2551,188.1132,188.2462,3740.0
2021-11-09 14:00:00,212.36,212.4,212.2,212.24,5385.0,188.2728,188.3083,188.131,188.1664,5385.0
2021-11-09 14:05:00,212.15,212.16,211.8,211.81,3799.0,188.0866,188.0955,187.7763,187.7852,3799.0
2021-11-09 14:10:00,211.83,211.94,211.8,211.8,9353.0,187.8029,187.9005,187.7763,187.7763,9353.0
2021-11-09 14:15:00,211.8,211.97,211.76,211.89,6589.0,187.7763,187.9271,187.7409,187.8561,6589.0
2021-11-09 14:20:00,211.84,211.93,211.73,211.93,6388.0,187.8118,187.8916,187.7143,187.8916,6388.0
2021-11-09 14:25:00,211.93,212.0,211.75,211.75,6283.0,187.8916,187.9537,187.732,187.732,6283.0
2021-11-09 14:30:00,211.79,211.86,211.71,211.79,9672.0,187.7675,187.8295,187.6966,187.7675,9672.0
2021-11-09 14:35:00,211.79,211.94,211.74,211.94,4972.0,187.7675,187.9005,187.7232,187.9005,4972.0
2021-11-09 14:40:00,211.99,212.04,211.92,212.0,5411.0,187.9448,187.9891,187.8827,187.9537,5411.0
2021-11-09 14:45:00,212.06,212.14,211.9,211.94,6953.0,188.0069,188.0778,187.865,187.9005,6953.0
2021-11-09 14:50:00,211.93,211.93,211.75,211.83,4802.0,187.8916,187.8916,187.732,187.8029,4802.0
2021-11-09 14:55:00,211.81,211.84,211.59,211.65,9550.0,187.7852,187.8118,187.5902,187.6434,9550.0
2021-11-09 15:00:00,211.71,212.0,211.64,211.88,17196.0,187.6966,187.9537,187.6345,187.8473,17196.0
2021-11-09 15:05:00,211.76,211.79,211.67,211.74,4041.0,187.7409,187.7675,187.6611,187.7232,4041.0
2021-11-09 15:10:00,211.75,211.83,211.69,211.76,6556.0,187.732,187.8029,187.6788,187.7409,6556.0
2021-11-09 15:15:00,211.8,211.94,211.67,211.68,9891.0,187.7763,187.9005,187.6611,187.67,9891.0
2021-11-09 15:20:00,211.71,211.71,211.55,211.58,8650.0,187.6966,187.6966,187.5547,187.5813,8650.0
2021-11-09 15:25:00,211.62,211.74,211.54,211.68,9060.0,187.6168,187.7232,187.5458,187.67,9060.0
2021-11-09 15:30:00,211.7,211.71,211.59,211.71,12200.0,187.6877,187.6966,187.5902,187.6966,12200.0
2021-11-09 15:35:00,211.72,211.85,211.64,211.76,14468.0,187.7054,187.8207,187.6345,187.7409,14468.0
2021-11-09 15:40:00,211.75,211.91,211.75,211.81,14678.0,187.732,187.8739,187.732,187.7852,14678.0
2021-11-09 15:45:00,211.79,211.87,211.55,211.62,16419.0,187.7675,187.8384,187.5547,187.6168,16419.0
2021-11-09 15:50:00,211.62,211.71,210.91,211.64,38776.0,187.6168,187.6966,186.9873,187.6345,38776.0
2021-11-09 15:55:00,211.66,211.77,211.41,211.73,83619.0,187.6522,187.7497,187.4306,187.7143,83619.0
2021-11-10 09:30:00,213.27,214.8,212.53,214.14,80927.0,189.0796,190.4361,188.4235,189.8509,80927.0
2021-11-10 09:35:00,214.29,214.34,212.62,212.62,10459.0,189.9839,190.0282,188.5033,188.5033,10459.0
2021-11-10 09:40:00,212.66,213.57,212.66,213.09,11339.0,188.5388,189.3456,188.5388,188.92,11339.0
2021-11-10 09:45:00,213.03,213.37,212.67,213.18,18438.0,188.8668,189.1683,188.5477,188.9998,18438.0
2021-11-10 09:50:00,213.14,213.63,213.13,213.27,15678.0,188.9644,189.3988,188.9555,189.0796,15678.0
2021-11-10 09:55:00,213.31,213.39,213.1,213.21,10637.0,189.1151,189.186,188.9289,189.0264,10637.0
2021-11-10 10:00:00,213.29,213.5,212.9,213.11,13523.0,189.0973,189.2835,188.7516,188.9378,13523.0
2021-11-10 10:05:00,213.21,213.87,213.21,213.78,12299.0,189.0264,189.6116,189.0264,189.5318,12299.0
2021-11-10 10:10:00,213.78,213.91,213.27,213.61,7959.0,189.5318,189.647,189.0796,189.381,7959.0
2021-11-10 10:15:00,213.55,214.14,213.13,214.08,8740.0,189.3279,189.8509,188.9555,189.7977,8740.0
2021-11-10 10:20:00,214.05,214.38,213.93,214.34,8684.0,189.7711,190.0637,189.6647,190.0282,8684.0
2021-11-10 10:25:00,214.31,214.33,213.87,214.18,5584.0,190.0016,190.0194,189.6116,189.8864,5584.0
2021-11-10 10:30:00,214.19,214.43,214.05,214.32,12067.0,189.8953,190.108,189.7711,190.0105,12067.0
2021-11-10 10:35:00,214.36,214.55,214.15,214.47,10815.0,190.046,190.2144,189.8598,190.1435,10815.0
2021-11-10 10:40:00,214.44,214.44,214.19,214.38,9267.0,190.1169,190.1169,189.8953,190.0637,9267.0
2021-11-10 10:45:00,214.32,214.32,213.8,213.88,7039.0,190.0105,190.0105,189.5495,189.6204,7039.0
2021-11-10 10:50:00,213.84,214.13,213.84,214.11,13416.0,189.585,189.8421,189.585,189.8243,13416.0
2021-11-10 10:55:00,214.09,214.12,213.67,214.12,10748.0,189.8066,189.8332,189.4342,189.8332,10748.0
2021-11-10 11:00:00,214.12,214.15,213.87,213.98,15918.0,189.8332,189.8598,189.6116,189.7091,15918.0
2021-11-10 11:05:00,214.02,214.08,213.81,214.0,8255.0,189.7445,189.7977,189.5584,189.7268,8255.0
2021-11-10 11:10:00,213.97,214.29,213.83,214.28,11775.0,189.7002,189.9839,189.5761,189.975,11775.0
2021-11-10 11:15:00,214.3,214.42,214.22,214.42,4778.0,189.9928,190.0992,189.9219,190.0992,4778.0
2021-11-10 11:20:00,214.4,214.69,214.38,214.69,9191.0,190.0814,190.3385,190.0637,190.3385,9191.0
2021-11-10 11:25:00,214.69,214.76,214.56,214.56,10097.0,190.3385,190.4006,190.2233,190.2233,10097.0
2021-11-10 11:30:00,214.59,214.68,214.5,214.58,5460.0,190.2499,190.3297,190.1701,190.241,5460.0
2021-11-10 11:35:00,214.63,215.0,214.63,215.0,13515.0,190.2854,190.6134,190.2854,190.6134,13515.0
2021-11-10 11:40:00,214.99,215.15,214.86,214.89,13715.0,190.6045,190.7464,190.4893,190.5159,13715.0
2021-11-10 11:45:00,214.87,215.02,214.64,214.66,7562.0,190.4981,190.6311,190.2942,190.3119,7562.0
2021-11-10 11:50:00,214.67,214.67,214.1,214.15,12555.0,190.3208,190.3208,189.8155,189.8598,12555.0
2021-11-10 11:55:00,214.09,214.72,214.09,214.62,7740.0,189.8066,190.3651,189.8066,190.2765,7740.0
2021-11-10 12:00:00,214.6,214.79,214.52,214.57,8193.0,190.2588,190.4272,190.1878,190.2322,8193.0
2021-11-10 12:05:00,214.57,214.62,214.44,214.62,8629.0,190.2322,190.2765,190.1169,190.2765,8629.0
2021-11-10 12:10:00,214.54,214.74,214.49,214.67,6042.0,190.2056,190.3829,190.1612,190.3208,6042.0
2021-11-10 12:15:00,214.69,214.81,214.55,214.77,2981.0,190.3385,190.4449,190.2144,190.4095,2981.0
2021-11-10 12:20:00,214.74,215.5,214.74,214.94,15644.0,190.3829,191.0567,190.3829,190.5602,15644.0
2021-11-10 12:25:00,214.98,215.01,214.63,214.74,7269.0,190.5957,190.6222,190.2854,190.3829,7269.0
2021-11-10 12:30:00,214.81,214.87,214.78,214.8,4428.0,190.4449,190.4981,190.4183,190.4361,4428.0
2021-11-10 12:35:00,214.8,214.8,214.54,214.65,4378.0,190.4361,190.4361,190.2056,190.3031,4378.0
2021-11-10 12:40:00,214.71,214.79,214.63,214.68,5360.0,190.3563,190.4272,190.2854,190.3297,5360.0
2021-11-10 12:45:00,214.64,214.87,214.53,214.68,8145.0,190.2942,190.4981,190.1967,190.3297,8145.0
2021-11-10 12:50:00,214.69,214.85,214.6,214.7,4629.0,190.3385,190.4804,190.2588,190.3474,4629.0
2021-11-10 12:55:00,214.73,214.97,214.7,214.91,5702.0,190.374,190.5868,190.3474,190.5336,5702.0
2021-11-10 13:00:00,214.89,214.91,214.52,214.61,5682.0,190.5159,190.5336,190.1878,190.2676,5682.0
2021-11-10 13:05:00,214.59,214.79,214.46,214.46,10783.0,190.2499,190.4272,190.1346,190.1346,10783.0
2021-11-10 13:10:00,214.49,214.68,214.41,214.55,7212.0,190.1612,190.3297,190.0903,190.2144,7212.0
2021-11-10 13:15:00,214.45,214.58,214.26,214.48,4691.0,190.1258,190.241,189.9573,190.1524,4691.0
2021-11-10 13:20:00,214.45,214.54,214.34,214.53,9915.0,190.1258,190.2056,190.0282,190.1967,9915.0
2021-11-10 13:25:00,214.56,215.02,214.56,214.93,3378.0,190.2233,190.6311,190.2233,190.5513,3378.0
2021-11-10 13:30:00,214.94,215.08,214.8,214.87,10187.0,190.5602,190.6843,190.4361,190.4981,10187.0
2021-11-10 13:35:00,214.81,215.08,214.78,214.98,5901.0,190.4449,190.6843,190.4183,190.5957,5901.0
2021-11-10 13:40:00,215.06,215.13,214.87,215.0,17251.0,190.6666,190.7286,190.4981,190.6134,17251.0
2021-11-10 13:45:00,215.09,215.11,214.81,215.01,9651.0,190.6932,190.7109,190.4449,190.6222,9651.0
2021-11-10 13:50:00,215.1,215.39,215.1,215.38,5910.0,190.702,190.9591,190.702,190.9503,5910.0
2021-11-10 13:55:00,215.42,215.46,215.32,215.4,4764.0,190.9857,191.0212,190.8971,190.968,4764.0
2021-11-10 14:00:00,215.38,215.4,214.99,215.21,9704.0,190.9503,190.968,190.6045,190.7996,9704.0
2021-11-10 14:05:00,215.16,215.29,214.83,214.83,10298.0,190.7552,190.8705,190.4627,190.4627,10298.0
2021-11-10 14:10:00,214.85,215.15,214.81,215.06,10203.0,190.4804,190.7464,190.4449,190.6666,10203.0
2021-11-10 14:15:00,214.99,215.14,214.9,215.09,12372.0,190.6045,190.7375,190.5247,190.6932,12372.0
2021-11-10 14:20:00,215.16,215.25,214.95,214.98,9286.0,190.7552,190.835,190.5691,190.5957,9286.0
2021-11-10 14:25:00,214.97,215.15,214.91,214.99,15027.0,190.5868,190.7464,190.5336,190.6045,15027.0
2021-11-10 14:30:00,215.0,215.0,214.49,214.49,23621.0,190.6134,190.6134,190.1612,190.1612,23621.0
2021-11-10 14:35:00,214.52,214.64,214.42,214.5,9467.0,190.1878,190.2942,190.0992,190.1701,9467.0
2021-11-10 14:40:00,214.55,214.74,214.48,214.63,10190.0,190.2144,190.3829,190.1524,190.2854,10190.0
2021-11-10 14:45:00,214.63,214.7,214.28,214.32,14735.0,190.2854,190.3474,189.975,190.0105,14735.0
2021-11-10 14:50:00,214.34,214.53,214.33,214.49,9031.0,190.0282,190.1967,190.0194,190.1612,9031.0
2021-11-10 14:55:00,214.47,214.53,214.39,214.43,5100.0,190.1435,190.1967,190.0726,190.108,5100.0
2021-11-10 15:00:00,214.47,214.57,214.26,214.28,10817.0,190.1435,190.2322,189.9573,189.975,10817.0
2021-11-10 15:05:00,214.3,214.32,213.9,213.91,11117.0,189.9928,190.0105,189.6382,189.647,11117.0
2021-11-10 15:10:00,213.91,213.97,213.63,213.85,15072.0,189.647,189.7002,189.3988,189.5938,15072.0
2021-11-10 15:15:00,213.82,214.0,213.75,213.96,17030.0,189.5672,189.7268,189.5052,189.6913,17030.0
2021-11-10 15:20:00,213.96,214.0,213.71,213.78,14753.0,189.6913,189.7268,189.4697,189.5318,14753.0
2021-11-10 15:25:00,213.79,213.81,213.28,213.49,20632.0,189.5406,189.5584,189.0885,189.2747,20632.0
2021-11-10 15:30:00,213.52,213.54,213.36,213.38,14124.0,189.3013,189.319,189.1594,189.1771,14124.0
2021-11-10 15:35:00,213.43,213.56,213.4,213.51,19450.0,189.2215,189.3367,189.1949,189.2924,19450.0
2021-11-10 15:40:00,213.5,213.71,213.33,213.33,14815.0,189.2835,189.4697,189.1328,189.1328,14815.0
2021-11-10 15:45:00,213.35,213.54,213.3,213.5,19884.0,189.1505,189.319,189.1062,189.2835,19884.0
2021-11-10 15:50:00,213.51,213.65,213.28,213.39,42310.0,189.2924,189.4165,189.0885,189.186,42310.0
2021-11-10 15:55:00,213.4,213.52,213.22,213.25,108301.0,189.1949,189.3013,189.0353,189.0619,108301.0
2021-11-11 09:30:00,214.01,214.08,213.01,213.79,46178.0,189.7357,189.7977,188.8491,189.5406,46178.0
2021-11-11 09:35:00,213.79,213.91,213.16,213.87,8155.0,189.5406,189.647,188.9821,189.6116,8155.0
2021-11-11 09:40:00,213.54,213.54,212.97,213.03,40176.0,189.319,189.319,188.8136,188.8668,40176.0
2021-11-11 09:45:00,213.0,213.23,212.84,213.02,18337.0,188.8402,189.0441,188.6984,188.858,18337.0
2021-11-11 09:50:00,212.99,213.22,212.75,212.83,10631.0,188.8314,189.0353,188.6186,188.6895,10631.0
2021-11-11 09:55:00,212.75,213.3,212.73,213.17,21281.0,188.6186,189.1062,188.6009,188.991,21281.0
2021-11-11 10:00:00,213.11,213.27,212.7,212.7,11994.0,188.9378,189.0796,188.5743,188.5743,11994.0
2021-11-11 10:05:00,212.75,212.86,212.39,212.48,19710.0,188.6186,188.7161,188.2994,188.3792,19710.0
2021-11-11 10:10:00,212.47,212.49,211.88,212.03,20150.0,188.3704,188.3881,187.8473,187.9803,20150.0
2021-11-11 10:15:00,212.07,212.3,212.0,212.05,20855.0,188.0157,188.2196,187.9537,187.998,20855.0
2021-11-11 10:20:00,212.01,212.37,211.94,212.31,35798.0,187.9625,188.2817,187.9005,188.2285,35798.0
2021-11-11 10:25:00,212.39,212.41,212.11,212.28,26673.0,188.2994,188.3172,188.0512,188.2019,26673.0
2021-11-11 10:30:00,212.2,212.2,211.66,211.86,14338.0,188.131,188.131,187.6522,187.8295,14338.0
2021-11-11 10:35:00,211.79,211.79,211.21,211.44,19589.0,187.7675,187.7675,187.2533,187.4572,19589.0
2021-11-11 10:40:00,211.39,211.42,210.98,211.03,18582.0,187.4129,187.4394,187.0494,187.0937,18582.0
2021-11-11 10:45:00,210.98,210.98,210.56,210.56,14050.0,187.0494,187.0494,186.677,186.677,14050.0
2021-11-11 10:50:00,210.56,210.8,210.56,210.8,14081.0,186.677,186.8898,186.677,186.8898,14081.0
2021-11-11 10:55:00,210.81,211.22,210.73,211.22,10594.0,186.8986,187.2621,186.8277,187.2621,10594.0
2021-11-11 11:00:00,211.23,211.31,210.6,210.8,23187.0,187.271,187.3419,186.7125,186.8898,23187.0
2021-11-11 11:05:00,210.79,211.33,210.79,211.19,18307.0,186.8809,187.3597,186.8809,187.2355,18307.0
2021-11-11 11:10:00,211.11,211.48,211.09,211.35,9947.0,187.1646,187.4926,187.1469,187.3774,9947.0
2021-11-11 11:15:00,211.44,211.45,211.0,211.02,17916.0,187.4572,187.466,187.0671,187.0848,17916.0
2021-11-11 11:20:00,211.03,211.13,210.75,210.98,16864.0,187.0937,187.1823,186.8454,187.0494,16864.0
2021-11-11 11:25:00,210.94,211.29,210.92,211.13,23781.0,187.0139,187.3242,186.9962,187.1823,23781.0
2021-11-11 11:30:00,211.05,211.36,211.02,211.36,20023.0,187.1114,187.3863,187.0848,187.3863,20023.0
2021-11-11 11:35:00,211.32,211.51,211.19,211.26,17436.0,187.3508,187.5192,187.2355,187.2976,17436.0
2021-11-11 11:40:00,211.19,211.48,211.19,211.33,8786.0,187.2355,187.4926,187.2355,187.3597,8786.0
2021-11-11 11:45:00,211.34,211.91,211.33,211.59,15214.0,187.3685,187.8739,187.3597,187.5902,15214.0
2021-11-11 11:50:00,211.74,211.92,211.51,211.92,12444.0,187.7232,187.8827,187.5192,187.8827,12444.0
2021-11-11 11:55:00,211.93,212.0,211.78,211.82,17922.0,187.8916,187.9537,187.7586,187.7941,17922.0
2021-11-11 12:00:00,211.82,211.91,211.42,211.51,14143.0,187.7941,187.8739,187.4394,187.5192,14143.0
2021-11-11 12:05:00,211.65,211.65,211.48,211.5,8925.0,187.6434,187.6434,187.4926,187.5104,8925.0
2021-11-11 12:10:00,211.51,211.58,211.37,211.47,15585.0,187.5192,187.5813,187.3951,187.4838,15585.0
2021-11-11 12:15:00,211.46,211.57,211.39,211.49,8591.0,187.4749,187.5724,187.4129,187.5015,8591.0
2021-11-11 12:20:00,211.55,211.64,211.43,211.43,8592.0,187.5547,187.6345,187.4483,187.4483,8592.0
2021-11-11 12:25:00,211.41,211.47,211.26,211.27,12590.0,187.4306,187.4838,187.2976,187.3065,12590.0
2021-11-11 12:30:00,211.25,211.54,211.24,211.43,10925.0,187.2887,187.5458,187.2799,187.4483,10925.0
2021-11-11 12:35:00,211.43,211.7,211.4,211.43,7827.0,187.4483,187.6877,187.4217,187.4483,7827.0
2021-11-11 12:40:00,211.47,211.58,211.41,211.56,11406.0,187.4838,187.5813,187.4306,187.5636,11406.0
2021-11-11 12:45:00,211.59,211.7,211.55,211.69,9860.0,187.5902,187.6877,187.5547,187.6788,9860.0
2021-11-11 12:50:00,211.68,211.68,211.4,211.41,10220.0,187.67,187.67,187.4217,187.4306,10220.0
2021-11-11 12:55:00,211.4,211.56,211.38,211.48,7459.0,187.4217,187.5636,187.404,187.4926,7459.0
2021-11-11 13:00:00,211.45,211.47,211.22,211.38,66834.0,187.466,187.4838,187.2621,187.404,66834.0
2021-11-11 13:05:00,211.38,211.65,211.36,211.46,13643.0,187.404,187.6434,187.3863,187.4749,13643.0
2021-11-11 13:10:00,211.44,211.46,211.29,211.37,9599.0,187.4572,187.4749,187.3242,187.3951,9599.0
2021-11-11 13:15:00,211.38,211.44,211.36,211.39,7490.0,187.404,187.4572,187.3863,187.4129,7490.0
2021-11-11 13:20:00,211.34,211.38,211.23,211.27,12194.0,187.3685,187.404,187.271,187.3065,12194.0
2021-11-11 13:25:00,211.27,211.33,211.13,211.28,15953.0,187.3065,187.3597,187.1823,187.3153,15953.0
2021-11-11 13:30:00,211.25,211.36,211.23,211.25,12852.0,187.2887,187.3863,187.271,187.2887,12852.0
2021-11-11 13:35:00,211.22,211.29,211.18,211.29,25676.0,187.2621,187.3242,187.2267,187.3242,25676.0
2021-11-11 13:40:00,211.29,211.61,211.29,211.61,21455.0,187.3242,187.6079,187.3242,187.6079,21455.0
2021-11-11 13:45:00,211.73,211.82,211.55,211.64,10112.0,187.7143,187.7941,187.5547,187.6345,10112.0
2021-11-11 13:50:00,211.71,211.76,211.54,211.71,16764.0,187.6966,187.7409,187.5458,187.6966,16764.0
2021-11-11 13:55:00,211.75,211.79,211.52,211.64,12070.0,187.732,187.7675,187.5281,187.6345,12070.0
2021-11-11 14:00:00,211.63,211.83,211.58,211.77,7141.0,187.6256,187.8029,187.5813,187.7497,7141.0
2021-11-11 14:05:00,211.72,211.95,211.72,211.9,5373.0,187.7054,187.9093,187.7054,187.865,5373.0
2021-11-11 14:10:00,211.9,212.01,211.88,211.92,16012.0,187.865,187.9625,187.8473,187.8827,16012.0
2021-11-11 14:15:00,211.91,212.0,211.78,211.84,19005.0,187.8739,187.9537,187.7586,187.8118,19005.0
2021-11-11 14:20:00,211.82,211.93,211.78,211.78,9181.0,187.7941,187.8916,187.7586,187.7586,9181.0
2021-11-11 14:25:00,211.78,211.91,211.68,211.74,13679.0,187.7586,187.8739,187.67,187.7232,13679.0
2021-11-11 14:30:00,211.74,211.84,211.53,211.81,23026.0,187.7232,187.8118,187.537,187.7852,23026.0
2021-11-11 14:35:00,211.88,212.27,211.87,212.25,12516.0,187.8473,188.193,187.8384,188.1753,12516.0
2021-11-11 14:40:00,212.24,212.36,212.12,212.12,17136.0,188.1664,188.2728,188.0601,188.0601,17136.0
2021-11-11 14:45:00,212.17,212.17,211.91,212.09,18989.0,188.1044,188.1044,187.8739,188.0335,18989.0
2021-11-11 14:50:00,212.08,212.18,211.93,211.93,8935.0,188.0246,188.1132,187.8916,187.8916,8935.0
2021-11-11 14:55:00,212.0,212.03,211.87,211.89,8184.0,187.9537,187.9803,187.8384,187.8561,8184.0
2021-11-11 15:00:00,211.87,211.92,211.72,211.86,13953.0,187.8384,187.8827,187.7054,187.8295,13953.0
2021-11-11 15:05:00,211.89,211.96,211.81,211.94,3257.0,187.8561,187.9182,187.7852,187.9005,3257.0
2021-11-11 15:10:00,211.97,212.21,211.84,212.06,18183.0,187.9271,188.1398,187.8118,188.0069,18183.0
2021-11-11 15:15:00,212.08,212.22,212.0,212.16,23509.0,188.0246,188.1487,187.9537,188.0955,23509.0
2021-11-11 15:20:00,212.16,212.25,212.04,212.15,30018.0,188.0955,188.1753,187.9891,188.0866,30018.0
2021-11-11 15:25:00,212.15,212.18,211.94,212.15,24479.0,188.0866,188.1132,187.9005,188.0866,24479.0
2021-11-11 15:30:00,212.12,212.24,211.98,212.24,25365.0,188.0601,188.1664,187.9359,188.1664,25365.0
2021-11-11 15:35:00,212.24,212.26,212.04,212.14,21036.0,188.1664,188.1842,187.9891,188.0778,21036.0
2021-11-11 15:40:00,212.17,212.17,211.94,211.95,13335.0,188.1044,188.1044,187.9005,187.9093,13335.0
2021-11-11 15:45:00,211.95,212.04,211.94,211.95,31091.0,187.9093,187.9891,187.9005,187.9093,31091.0
2021-11-11 15:50:00,211.97,212.08,211.59,211.65,76256.0,187.9271,188.0246,187.5902,187.6434,76256.0
2021-11-11 15:55:00,211.65,211.73,211.43,211.57,213637.0,187.6434,187.7143,187.4483,187.5724,213637.0
2021-11-12 09:30:00,212.3,212.62,211.52,211.83,119834.0,188.2196,188.5033,187.5281,187.8029,119834.0
2021-11-12 09:35:00,211.53,212.25,211.5,211.93,33774.0,187.537,188.1753,187.5104,187.8916,33774.0
2021-11-12 09:40:00,211.93,211.98,211.42,211.65,18960.0,187.8916,187.9359,187.4394,187.6434,18960.0
2021-11-12 09:45:00,211.65,211.81,211.26,211.63,15520.0,187.6434,187.7852,187.2976,187.6256,15520.0
2021-11-12 09:50:00,211.7,211.7,211.0,211.0,13286.0,187.6877,187.6877,187.0671,187.0671,13286.0
2021-11-12 09:55:00,211.01,211.39,210.62,210.62,18034.0,187.076,187.4129,186.7302,186.7302,18034.0
2021-11-12 10:00:00,210.78,210.85,210.38,210.74,15079.0,186.872,186.9341,186.5174,186.8366,15079.0
2021-11-12 10:05:00,210.88,210.94,210.55,210.77,16719.0,186.9607,187.0139,186.6681,186.8632,16719.0
2021-11-12 10:10:00,210.82,211.25,210.82,211.24,12975.0,186.9075,187.2887,186.9075,187.2799,12975.0
2021-11-12 10:15:00,211.21,211.5,211.16,211.31,7636.0,187.2533,187.5104,187.2089,187.3419,7636.0
2021-11-12 10:20:00,211.27,211.4,210.98,210.99,8990.0,187.3065,187.4217,187.0494,187.0582,8990.0
2021-11-12 10:25:00,210.97,211.07,210.83,210.96,18319.0,187.0405,187.1291,186.9164,187.0316,18319.0
2021-11-12 10:30:00,210.89,211.18,210.77,210.84,13550.0,186.9696,187.2267,186.8632,186.9252,13550.0
2021-11-12 10:35:00,210.88,210.9,210.5,210.53,7198.0,186.9607,186.9784,186.6238,186.6504,7198.0
2021-11-12 10:40:00,210.55,211.09,210.52,210.96,11651.0,186.6681,187.1469,186.6415,187.0316,11651.0
2021-11-12 10:45:00,210.9,210.94,210.83,210.84,5438.0,186.9784,187.0139,186.9164,186.9252,5438.0
2021-11-12 10:50:00,210.83,211.0,210.81,210.96,6571.0,186.9164,187.0671,186.8986,187.0316,6571.0
2021-11-12 10:55:00,210.96,211.37,210.93,211.12,16132.0,187.0316,187.3951,187.005,187.1735,16132.0
2021-11-12 11:00:00,211.08,211.59,211.08,211.43,10246.0,187.138,187.5902,187.138,187.4483,10246.0
2021-11-12 11:05:00,211.48,211.64,210.9,210.95,19985.0,187.4926,187.6345,186.9784,187.0228,19985.0
2021-11-12 11:10:00,210.98,211.41,210.98,211.41,10058.0,187.0494,187.4306,187.0494,187.4306,10058.0
2021-11-12 11:15:00,211.42,211.52,211.21,211.37,17181.0,187.4394,187.5281,187.2533,187.3951,17181.0
2021-11-12 11:20:00,211.4,211.51,211.22,211.28,13663.0,187.4217,187.5192,187.2621,187.3153,13663.0
2021-11-12 11:25:00,211.24,211.53,211.19,211.4,13095.0,187.2799,187.537,187.2355,187.4217,13095.0
2021-11-12 11:30:00,211.43,211.49,210.9,211.09,17500.0,187.4483,187.5015,186.9784,187.1469,17500.0
2021-11-12 11:35:00,211.06,211.15,210.64,210.65,42406.0,187.1203,187.2001,186.7479,186.7568,42406.0
2021-11-12 11:40:00,210.65,211.27,210.65,211.1,15724.0,186.7568,187.3065,186.7568,187.1557,15724.0
2021-11-12 11:45:00,211.15,211.63,211.15,211.63,178411.0,187.2001,187.6256,187.2001,187.6256,178411.0
2021-11-12 11:50:00,211.66,211.97,211.61,211.7,22414.0,187.6522,187.9271,187.6079,187.6877,22414.0
2021-11-12 11:55:00,211.7,211.75,211.66,211.7,20442.0,187.6877,187.732,187.6522,187.6877,20442.0
2021-11-12 12:00:00,211.73,211.75,211.44,211.65,34042.0,187.7143,187.732,187.4572,187.6434,34042.0
2021-11-12 12:05:00,211.62,211.65,211.36,211.36,11105.0,187.6168,187.6434,187.3863,187.3863,11105.0
2021-11-12 12:10:00,211.4,211.5,211.4,211.48,11421.0,187.4217,187.5104,187.4217,187.4926,11421.0
2021-11-12 12:15:00,211.49,211.5,211.18,211.24,15537.0,187.5015,187.5104,187.2267,187.2799,15537.0
2021-11-12 12:20:00,211.24,211.45,211.23,211.45,19846.0,187.2799,187.466,187.271,187.466,19846.0
2021-11-12 12:25:00,211.43,211.46,211.06,211.28,15787.0,187.4483,187.4749,187.1203,187.3153,15787.0
2021-11-12 12:30:00,211.28,211.4,211.15,211.18,11079.0,187.3153,187.4217,187.2001,187.2267,11079.0
2021-11-12 12:35:00,211.18,211.22,211.05,211.1,7390.0,187.2267,187.2621,187.1114,187.1557,7390.0
2021-11-12 12:40:00,211.11,211.23,211.05,211.1,13520.0,187.1646,187.271,187.1114,187.1557,13520.0
2021-11-12 12:45:00,211.1,211.14,211.04,211.1,29727.0,187.1557,187.1912,187.1026,187.1557,29727.0
2021-11-12 12:50:00,211.06,211.1,210.93,211.1,112160.0,187.1203,187.1557,187.005,187.1557,112160.0
2021-11-12 12:55:00,211.06,211.1,210.86,210.87,21688.0,187.1203,187.1557,186.943,186.9518,21688.0
2021-11-12 13:00:00,210.88,210.9,210.69,210.73,17887.0,186.9607,186.9784,186.7922,186.8277,17887.0
2021-11-12 13:05:00,210.73,210.75,210.64,210.69,45212.0,186.8277,186.8454,186.7479,186.7922,45212.0
2021-11-12 13:10:00,210.71,211.21,210.68,211.16,973266.0,186.81,187.2533,186.7834,187.2089,973266.0
2021-11-12 13:15:00,211.14,211.58,211.08,211.56,19098.0,187.1912,187.5813,187.138,187.5636,19098.0
2021-11-12 13:20:00,211.61,212.01,211.55,211.98,15012.0,187.6079,187.9625,187.5547,187.9359,15012.0
2021-11-12 13:25:00,211.94,212.1,211.9,212.05,6038.0,187.9005,188.0423,187.865,187.998,6038.0
2021-11-12 13:30:00,212.03,212.16,211.83,211.87,20507.0,187.9803,188.0955,187.8029,187.8384,20507.0
2021-11-12 13:35:00,211.87,212.09,211.79,212.09,18849.0,187.8384,188.0335,187.7675,188.0335,18849.0
2021-11-12 13:40:00,212.05,212.23,211.95,212.2,25681.0,187.998,188.1576,187.9093,188.131,25681.0
2021-11-12 13:45:00,212.16,212.33,212.1,212.31,9326.0,188.0955,188.2462,188.0423,188.2285,9326.0
2021-11-12 13:50:00,212.33,212.54,212.33,212.49,13918.0,188.2462,188.4324,188.2462,188.3881,13918.0
2021-11-12 13:55:00,212.48,212.5,212.3,212.32,16963.0,188.3792,188.3969,188.2196,188.2374,16963.0
2021-11-12 14:00:00,212.35,212.42,212.0,212.0,10777.0,188.264,188.326,187.9537,187.9537,10777.0
2021-11-12 14:05:00,212.05,212.3,212.02,212.22,17395.0,187.998,188.2196,187.9714,188.1487,17395.0
2021-11-12 14:10:00,212.17,212.28,212.13,212.23,12456.0,188.1044,188.2019,188.0689,188.1576,12456.0
2021-11-12 14:15:00,212.19,212.41,212.15,212.2,27237.0,188.1221,188.3172,188.0866,188.131,27237.0
2021-11-12 14:20:00,212.17,212.17,211.89,212.01,9930.0,188.1044,188.1044,187.8561,187.9625,9930.0
2021-11-12 14:25:00,211.97,212.0,211.81,211.93,6705.0,187.9271,187.9537,187.7852,187.8916,6705.0
2021-11-12 14:30:00,211.94,212.0,211.89,211.99,9800.0,187.9005,187.9537,187.8561,187.9448,9800.0
2021-11-12 14:35:00,211.98,212.12,211.9,212.0,21780.0,187.9359,188.0601,187.865,187.9537,21780.0
2021-11-12 14:40:00,212.0,212.08,211.89,211.9,18768.0,187.9537,188.0246,187.8561,187.865,18768.0
2021-11-12 14:45:00,211.9,211.93,211.74,211.88,18846.0,187.865,187.8916,187.7232,187.8473,18846.0
2021-11-12 14:50:00,211.9,211.91,211.8,211.83,6185.0,187.865,187.8739,187.7763,187.8029,6185.0
2021-11-12 14:55:00,211.9,211.92,211.56,211.76,185206.0,187.865,187.8827,187.5636,187.7409,185206.0
2021-11-12 15:00:00,211.75,212.04,211.73,211.99,10611.0,187.732,187.9891,187.7143,187.9448,10611.0
2021-11-12 15:05:00,211.99,212.01,211.74,211.99,102700.0,187.9448,187.9625,187.7232,187.9448,102700.0
2021-11-12 15:10:00,212.0,212.3,211.96,212.3,12058.0,187.9537,188.2196,187.9182,188.2196,12058.0
2021-11-12 15:15:00,212.27,212.41,211.9,212.03,122054.0,188.193,188.3172,187.865,187.9803,122054.0
2021-11-12 15:20:00,212.06,212.41,212.03,212.26,14721.0,188.0069,188.3172,187.9803,188.1842,14721.0
2021-11-12 15:25:00,212.24,212.58,212.22,212.44,25873.0,188.1664,188.4679,188.1487,188.3438,25873.0
2021-11-12 15:30:00,212.42,212.88,212.4,212.5,70198.0,188.326,188.7338,188.3083,188.3969,70198.0
2021-11-12 15:35:00,212.48,212.78,212.32,212.35,83667.0,188.3792,188.6452,188.2374,188.264,83667.0
2021-11-12 15:40:00,212.3,212.3,211.84,212.06,52896.0,188.2196,188.2196,187.8118,188.0069,52896.0
2021-11-12 15:45:00,212.03,212.06,211.65,211.77,52752.0,187.9803,188.0069,187.6434,187.7497,52752.0
2021-11-12 15:50:00,211.8,212.06,211.19,211.47,145249.0,187.7763,188.0069,187.2355,187.4838,145249.0
2021-11-12 15:55:00,211.39,211.43,211.16,211.39,160922.0,187.4129,187.4483,187.2089,187.4129,160922.0
2021-11-15 09:30:00,210.51,210.75,209.7,210.44,81189.0,188.2164,188.431,187.4922,188.1538,81189.0
2021-11-15 09:35:00,210.43,210.89,210.25,210.25,31568.0,188.1449,188.5562,187.984,187.984,31568.0
2021-11-15 09:40:00,210.25,210.25,209.41,209.79,29510.0,187.984,187.984,187.2329,187.5727,29510.0
2021-11-15 09:45:00,209.85,209.85,208.33,208.33,34447.0,187.6263,187.6263,186.2673,186.2673,34447.0
2021-11-15 09:50:00,208.37,209.02,208.36,208.7,12029.0,186.3031,186.8842,186.2941,186.5981,12029.0
2021-11-15 09:55:00,208.63,209.18,208.31,208.98,17767.0,186.5355,187.0273,186.2494,186.8485,17767.0
2021-11-15 10:00:00,208.99,208.99,208.0,208.05,21645.0,186.8574,186.8574,185.9723,186.017,21645.0
2021-11-15 10:05:00,208.16,208.96,208.16,208.84,11989.0,186.1153,186.8306,186.1153,186.7233,11989.0
2021-11-15 10:10:00,208.77,209.42,208.71,209.13,27097.0,186.6607,187.2419,186.6071,186.9826,27097.0
2021-11-15 10:15:00,209.11,209.47,209.04,209.11,20337.0,186.9647,187.2866,186.9021,186.9647,20337.0
2021-11-15 10:20:00,209.22,209.43,209.14,209.43,11449.0,187.063,187.2508,186.9915,187.2508,11449.0
2021-11-15 10:25:00,209.41,209.52,209.35,209.48,11974.0,187.2329,187.3313,187.1793,187.2955,11974.0
2021-11-15 10:30:00,209.57,209.67,208.98,209.24,15396.0,187.376,187.4654,186.8485,187.0809,15396.0
2021-11-15 10:35:00,209.19,209.35,209.12,209.3,12554.0,187.0362,187.1793,186.9736,187.1346,12554.0
2021-11-15 10:40:00,209.34,209.53,209.22,209.44,21908.0,187.1703,187.3402,187.063,187.2598,21908.0
2021-11-15 10:45:00,209.47,209.63,209.0,209.45,65904.0,187.2866,187.4296,186.8663,187.2687,65904.0
2021-11-15 10:50:00,209.37,209.58,209.26,209.31,13274.0,187.1972,187.3849,187.0988,187.1435,13274.0
2021-11-15 10:55:00,209.25,209.32,208.8,209.08,41111.0,187.0899,187.1525,186.6875,186.9379,41111.0
2021-11-15 11:00:00,209.09,209.53,209.01,209.53,5808.0,186.9468,187.3402,186.8753,187.3402,5808.0
2021-11-15 11:05:00,209.47,209.79,209.43,209.43,19202.0,187.2866,187.5727,187.2508,187.2508,19202.0
2021-11-15 11:10:00,209.39,209.76,209.31,209.72,8842.0,187.215,187.5459,187.1435,187.5101,8842.0
2021-11-15 11:15:00,209.65,210.0,209.56,209.86,15376.0,187.4475,187.7604,187.367,187.6353,15376.0
2021-11-15 11:20:00,210.0,210.0,209.59,209.59,15158.0,187.7604,187.7604,187.3939,187.3939,15158.0
2021-11-15 11:25:00,209.61,209.61,209.1,209.1,16028.0,187.4117,187.4117,186.9558,186.9558,16028.0
2021-11-15 11:30:00,209.2,209.2,208.93,209.02,10545.0,187.0452,187.0452,186.8038,186.8842,10545.0
2021-11-15 11:35:00,209.05,209.25,208.87,208.88,11060.0,186.9111,187.0899,186.7501,186.7591,11060.0
2021-11-15 11:40:00,208.97,209.0,208.38,208.38,14336.0,186.8395,186.8663,186.312,186.312,14336.0
2021-11-15 11:45:00,208.38,208.57,208.34,208.52,6056.0,186.312,186.4819,186.2762,186.4372,6056.0
2021-11-15 11:50:00,208.47,208.54,208.13,208.21,26355.0,186.3925,186.4551,186.0885,186.16,26355.0
2021-11-15 11:55:00,208.23,208.69,208.15,208.62,15714.0,186.1779,186.5892,186.1064,186.5266,15714.0
2021-11-15 12:00:00,208.6,208.98,208.56,208.98,8518.0,186.5087,186.8485,186.4729,186.8485,8518.0
2021-11-15 12:05:00,208.95,208.95,208.69,208.86,19103.0,186.8216,186.8216,186.5892,186.7412,19103.0
2021-11-15 12:10:00,208.9,208.95,208.79,208.85,19867.0,186.7769,186.8216,186.6786,186.7322,19867.0
2021-11-15 12:15:00,208.84,208.9,208.79,208.81,7417.0,186.7233,186.7769,186.6786,186.6965,7417.0
2021-11-15 12:20:00,208.86,208.89,208.78,208.78,5876.0,186.7412,186.768,186.6696,186.6696,5876.0
2021-11-15 12:25:00,208.79,208.91,208.69,208.78,8419.0,186.6786,186.7859,186.5892,186.6696,8419.0
2021-11-15 12:30:00,208.8,208.81,208.65,208.72,12803.0,186.6875,186.6965,186.5534,186.616,12803.0
2021-11-15 12:35:00,208.71,208.79,208.39,208.4,33427.0,186.6071,186.6786,186.3209,186.3299,33427.0
2021-11-15 12:40:00,208.42,208.75,208.4,208.69,9068.0,186.3478,186.6428,186.3299,186.5892,9068.0
2021-11-15 12:45:00,208.64,208.74,208.59,208.63,10495.0,186.5445,186.6339,186.4998,186.5355,10495.0
2021-11-15 12:50:00,208.67,208.75,208.64,208.72,10936.0,186.5713,186.6428,186.5445,186.616,10936.0
2021-11-15 12:55:00,208.73,208.74,208.25,208.63,112388.0,186.6249,186.6339,186.1958,186.5355,112388.0
2021-11-15 13:00:00,208.59,208.72,208.4,208.67,19528.0,186.4998,186.616,186.3299,186.5713,19528.0
2021-11-15 13:05:00,208.7,208.84,208.56,208.72,13558.0,186.5981,186.7233,186.4729,186.616,13558.0
2021-11-15 13:10:00,208.71,208.88,208.7,208.78,13399.0,186.6071,186.7591,186.5981,186.6696,13399.0
2021-11-15 13:15:00,208.81,208.91,208.58,208.64,20998.0,186.6965,186.7859,186.4908,186.5445,20998.0
2021-11-15 13:20:00,208.66,208.72,208.46,208.52,14237.0,186.5624,186.616,186.3835,186.4372,14237.0
2021-11-15 13:25:00,208.52,208.56,208.4,208.53,7888.0,186.4372,186.4729,186.3299,186.4461,7888.0
2021-11-15 13:30:00,208.47,208.51,208.02,208.07,26185.0,186.3925,186.4282,185.9901,186.0348,26185.0
2021-11-15 13:35:00,208.18,208.4,208.12,208.12,15929.0,186.1332,186.3299,186.0795,186.0795,15929.0
2021-11-15 13:40:00,208.14,208.19,207.99,208.04,21705.0,186.0974,186.1421,185.9633,186.008,21705.0
2021-11-15 13:45:00,208.02,208.05,207.7,207.84,15911.0,185.9901,186.017,185.704,185.8292,15911.0
2021-11-15 13:50:00,207.84,207.89,207.69,207.84,18094.0,185.8292,185.8739,185.6951,185.8292,18094.0
2021-11-15 13:55:00,207.84,207.93,207.74,207.79,23615.0,185.8292,185.9097,185.7398,185.7845,23615.0
2021-11-15 14:00:00,207.79,208.16,207.73,208.12,15410.0,185.7845,186.1153,185.7308,186.0795,15410.0
2021-11-15 14:05:00,208.12,208.3,208.04,208.22,23870.0,186.0795,186.2405,186.008,186.169,23870.0
2021-11-15 14:10:00,208.13,208.28,208.05,208.05,15890.0,186.0885,186.2226,186.017,186.017,15890.0
2021-11-15 14:15:00,208.05,208.05,207.62,207.62,11997.0,186.017,186.017,185.6325,185.6325,11997.0
2021-11-15 14:20:00,207.62,207.91,207.6,207.89,9417.0,185.6325,185.8918,185.6146,185.8739,9417.0
2021-11-15 14:25:00,207.89,207.92,207.63,207.7,17671.0,185.8739,185.9007,185.6414,185.704,17671.0
2021-11-15 14:30:00,207.69,207.74,207.62,207.69,16396.0,185.6951,185.7398,185.6325,185.6951,16396.0
2021-11-15 14:35:00,207.69,207.72,207.64,207.65,11857.0,185.6951,185.7219,185.6504,185.6593,11857.0
2021-11-15 14:40:00,207.65,207.65,207.5,207.53,18183.0,185.6593,185.6593,185.5252,185.552,18183.0
2021-11-15 14:45:00,207.51,207.56,207.24,207.5,10703.0,185.5341,185.5788,185.2927,185.5252,10703.0
2021-11-15 14:50:00,207.55,207.72,207.36,207.72,29876.0,185.5699,185.7219,185.4,185.7219,29876.0
2021-11-15 14:55:00,207.68,207.71,207.48,207.53,14194.0,185.6861,185.713,185.5073,185.552,14194.0
2021-11-15 15:00:00,207.52,207.63,207.42,207.49,21704.0,185.5431,185.6414,185.4537,185.5163,21704.0
2021-11-15 15:05:00,207.47,207.49,207.2,207.24,27206.0,185.4984,185.5163,185.257,185.2927,27206.0
2021-11-15 15:10:00,207.27,207.33,207.2,207.21,35462.0,185.3196,185.3732,185.257,185.2659,35462.0
2021-11-15 15:15:00,207.22,207.53,207.14,207.53,24390.0,185.2749,185.552,185.2033,185.552,24390.0
2021-11-15 15:20:00,207.5,207.95,207.5,207.71,17835.0,185.5252,185.9275,185.5252,185.713,17835.0
2021-11-15 15:25:00,207.67,207.78,207.6,207.72,13876.0,185.6772,185.7755,185.6146,185.7219,13876.0
2021-11-15 15:30:00,207.72,207.82,207.69,207.72,20066.0,185.7219,185.8113,185.6951,185.7219,20066.0
2021-11-15 15:35:00,207.73,207.93,207.56,207.56,47110.0,185.7308,185.9097,185.5788,185.5788,47110.0
2021-11-15 15:40:00,207.56,207.62,207.49,207.57,34983.0,185.5788,185.6325,185.5163,185.5878,34983.0
2021-11-15 15:45:00,207.56,207.61,207.39,207.45,44542.0,185.5788,185.6236,185.4269,185.4805,44542.0
2021-11-15 15:50:00,207.44,207.67,207.08,207.61,70899.0,185.4716,185.6772,185.1497,185.6236,70899.0
2021-11-15 15:55:00,207.57,207.57,207.1,207.39,156583.0,185.5878,185.5878,185.1676,185.4269,156583.0
2021-11-16 09:30:00,207.79,208.44,207.65,207.78,82931.0,185.7845,186.3657,185.6593,185.7755,82931.0
2021-11-16 09:35:00,207.9,208.45,207.4,208.09,42350.0,185.8828,186.3746,185.4358,186.0527,42350.0
2021-11-16 09:40:00,208.13,208.87,207.83,208.59,19420.0,186.0885,186.7501,185.8203,186.4998,19420.0
2021-11-16 09:45:00,208.63,209.04,208.49,208.64,14198.0,186.5355,186.9021,186.4104,186.5445,14198.0
2021-11-16 09:50:00,208.71,208.88,208.47,208.65,26593.0,186.6071,186.7591,186.3925,186.5534,26593.0
2021-11-16 09:55:00,208.6,208.7,208.11,208.17,10824.0,186.5087,186.5981,186.0706,186.1242,10824.0
2021-11-16 10:00:00,208.23,208.36,208.11,208.12,21427.0,186.1779,186.2941,186.0706,186.0795,21427.0
2021-11-16 10:05:00,208.24,208.59,208.22,208.29,35250.0,186.1868,186.4998,186.169,186.2315,35250.0
2021-11-16 10:10:00,208.28,208.34,207.98,208.03,41187.0,186.2226,186.2762,185.9544,185.9991,41187.0
2021-11-16 10:15:00,208.08,208.15,207.99,208.06,6657.0,186.0438,186.1064,185.9633,186.0259,6657.0
2021-11-16 10:20:00,208.0,208.07,207.82,207.91,9751.0,185.9723,186.0348,185.8113,185.8918,9751.0
2021-11-16 10:25:00,207.91,207.93,207.7,207.91,7000.0,185.8918,185.9097,185.704,185.8918,7000.0
2021-11-16 10:30:00,207.92,208.13,207.85,207.88,13714.0,185.9007,186.0885,185.8381,185.865,13714.0
2021-11-16 10:35:00,207.92,207.92,207.43,207.44,5199.0,185.9007,185.9007,185.4626,185.4716,5199.0
2021-11-16 10:40:00,207.42,207.48,207.14,207.3,10710.0,185.4537,185.5073,185.2033,185.3464,10710.0
2021-11-16 10:45:00,207.25,207.25,206.9,207.08,13149.0,185.3017,185.3017,184.9887,185.1497,13149.0
2021-11-16 10:50:00,207.06,207.06,206.39,206.73,49309.0,185.1318,185.1318,184.5328,184.8367,49309.0
2021-11-16 10:55:00,206.72,206.84,206.63,206.7,7524.0,184.8278,184.9351,184.7473,184.8099,7524.0
2021-11-16 11:00:00,206.64,206.64,206.36,206.49,10791.0,184.7563,184.7563,184.5059,184.6222,10791.0
2021-11-16 11:05:00,206.48,206.48,206.16,206.44,11525.0,184.6132,184.6132,184.3271,184.5775,11525.0
2021-11-16 11:10:00,206.44,206.53,206.21,206.53,12176.0,184.5775,184.6579,184.3718,184.6579,12176.0
2021-11-16 11:15:00,206.52,206.86,206.38,206.7,17846.0,184.649,184.953,184.5238,184.8099,17846.0
2021-11-16 11:20:00,206.76,207.12,206.76,207.06,5830.0,184.8636,185.1854,184.8636,185.1318,5830.0
2021-11-16 11:25:00,207.05,207.05,206.67,206.83,11314.0,185.1229,185.1229,184.7831,184.9262,11314.0
2021-11-16 11:30:00,206.76,206.97,206.7,206.91,20537.0,184.8636,185.0513,184.8099,184.9977,20537.0
2021-11-16 11:35:00,206.87,207.2,206.83,207.2,9325.0,184.9619,185.257,184.9262,185.257,9325.0
2021-11-16 11:40:00,207.22,207.3,206.42,206.61,19704.0,185.2749,185.3464,184.5596,184.7295,19704.0
2021-11-16 11:45:00,206.66,206.77,206.54,206.61,6732.0,184.7742,184.8725,184.6669,184.7295,6732.0
2021-11-16 11:50:00,206.65,206.78,206.52,206.78,9215.0,184.7652,184.8815,184.649,184.8815,9215.0
2021-11-16 11:55:00,206.81,206.91,206.61,206.61,7221.0,184.9083,184.9977,184.7295,184.7295,7221.0
2021-11-16 12:00:00,206.61,206.82,206.6,206.79,14362.0,184.7295,184.9172,184.7205,184.8904,14362.0
2021-11-16 12:05:00,206.76,206.79,206.54,206.54,8556.0,184.8636,184.8904,184.6669,184.6669,8556.0
2021-11-16 12:10:00,206.58,206.77,206.55,206.77,6583.0,184.7026,184.8725,184.6758,184.8725,6583.0
2021-11-16 12:15:00,206.79,206.99,206.76,206.99,6723.0,184.8904,185.0692,184.8636,185.0692,6723.0
2021-11-16 12:20:00,207.03,207.1,206.94,207.09,8147.0,185.105,185.1676,185.0245,185.1586,8147.0
2021-11-16 12:25:00,207.12,207.23,207.07,207.07,8150.0,185.1854,185.2838,185.1407,185.1407,8150.0
2021-11-16 12:30:00,207.06,207.1,207.04,207.09,3725.0,185.1318,185.1676,185.1139,185.1586,3725.0
2021-11-16 12:35:00,207.04,207.12,206.99,207.06,10297.0,185.1139,185.1854,185.0692,185.1318,10297.0
2021-11-16 12:40:00,207.08,207.11,206.98,207.03,25571.0,185.1497,185.1765,185.0603,185.105,25571.0
2021-11-16 12:45:00,207.03,207.09,206.93,206.97,9702.0,185.105,185.1586,185.0156,185.0513,9702.0
2021-11-16 12:50:00,206.98,207.03,206.94,206.97,6421.0,185.0603,185.105,185.0245,185.0513,6421.0
2021-11-16 12:55:00,206.93,206.94,206.74,206.8,7602.0,185.0156,185.0245,184.8457,184.8993,7602.0
2021-11-16 13:00:00,206.78,206.81,206.7,206.81,8666.0,184.8815,184.9083,184.8099,184.9083,8666.0
2021-11-16 13:05:00,206.76,206.98,206.76,206.9,9092.0,184.8636,185.0603,184.8636,184.9887,9092.0
2021-11-16 13:10:00,206.9,207.04,206.9,206.93,6631.0,184.9887,185.1139,184.9887,185.0156,6631.0
2021-11-16 13:15:00,206.96,206.96,206.8,206.8,7318.0,185.0424,185.0424,184.8993,184.8993,7318.0
2021-11-16 13:20:00,206.83,207.02,206.82,206.87,7262.0,184.9262,185.096,184.9172,184.9619,7262.0
2021-11-16 13:25:00,206.89,206.99,206.82,206.92,7479.0,184.9798,185.0692,184.9172,185.0066,7479.0
2021-11-16 13:30:00,206.93,207.04,206.9,207.01,9596.0,185.0156,185.1139,184.9887,185.0871,9596.0
2021-11-16 13:35:00,207.0,207.03,206.89,207.0,9731.0,185.0782,185.105,184.9798,185.0782,9731.0
2021-11-16 13:40:00,207.02,207.15,206.86,206.88,13857.0,185.096,185.2123,184.953,184.9709,13857.0
2021-11-16 13:45:00,206.84,206.87,206.76,206.79,11801.0,184.9351,184.9619,184.8636,184.8904,11801.0
2021-11-16 13:50:00,206.79,206.87,206.72,206.87,14636.0,184.8904,184.9619,184.8278,184.9619,14636.0
2021-11-16 13:55:00,206.88,206.99,206.75,206.75,14949.0,184.9709,185.0692,184.8546,184.8546,14949.0
2021-11-16 14:00:00,206.77,206.8,206.63,206.63,12032.0,184.8725,184.8993,184.7473,184.7473,12032.0
2021-11-16 14:05:00,206.64,206.77,206.57,206.71,19219.0,184.7563,184.8725,184.6937,184.8189,19219.0
2021-11-16 14:10:00,206.73,206.74,206.6,206.6,31207.0,184.8367,184.8457,184.7205,184.7205,31207.0
2021-11-16 14:15:00,206.6,206.65,206.31,206.59,157107.0,184.7205,184.7652,184.4612,184.7116,157107.0
2021-11-16 14:20:00,206.65,206.75,206.39,206.39,15687.0,184.7652,184.8546,184.5328,184.5328,15687.0
2021-11-16 14:25:00,206.36,206.53,206.3,206.37,14761.0,184.5059,184.6579,184.4523,184.5149,14761.0
2021-11-16 14:30:00,206.41,206.48,206.33,206.38,12670.0,184.5506,184.6132,184.4791,184.5238,12670.0
2021-11-16 14:35:00,206.37,206.45,206.34,206.37,11815.0,184.5149,184.5864,184.488,184.5149,11815.0
2021-11-16 14:40:00,206.36,206.4,206.21,206.21,21451.0,184.5059,184.5417,184.3718,184.3718,21451.0
2021-11-16 14:45:00,206.22,206.22,206.0,206.1,17728.0,184.3808,184.3808,184.1841,184.2735,17728.0
2021-11-16 14:50:00,206.11,206.27,206.06,206.11,12256.0,184.2824,184.4255,184.2377,184.2824,12256.0
2021-11-16 14:55:00,206.1,206.14,205.92,205.92,14170.0,184.2735,184.3092,184.1125,184.1125,14170.0
2021-11-16 15:00:00,205.97,206.08,205.87,206.08,15051.0,184.1572,184.2556,184.0678,184.2556,15051.0
2021-11-16 15:05:00,206.08,206.19,205.92,205.94,21407.0,184.2556,184.3539,184.1125,184.1304,21407.0
2021-11-16 15:10:00,205.93,206.02,205.92,205.97,13261.0,184.1215,184.2019,184.1125,184.1572,13261.0
2021-11-16 15:15:00,205.97,205.99,205.65,205.67,16317.0,184.1572,184.1751,183.8711,183.889,16317.0
2021-11-16 15:20:00,205.67,205.8,205.59,205.71,23523.0,183.889,184.0052,183.8175,183.9248,23523.0
2021-11-16 15:25:00,205.72,205.96,205.72,205.88,16889.0,183.9337,184.1483,183.9337,184.0768,16889.0
2021-11-16 15:30:00,205.89,205.89,205.72,205.78,26896.0,184.0857,184.0857,183.9337,183.9874,26896.0
2021-11-16 15:35:00,205.78,205.8,205.6,205.6,77246.0,183.9874,184.0052,183.8264,183.8264,77246.0
2021-11-16 15:40:00,205.65,205.88,205.6,205.75,25201.0,183.8711,184.0768,183.8264,183.9605,25201.0
2021-11-16 15:45:00,205.75,205.79,205.62,205.63,21951.0,183.9605,183.9963,183.8443,183.8532,21951.0
2021-11-16 15:50:00,205.6,205.64,205.38,205.41,201932.0,183.8264,183.8622,183.6297,183.6565,201932.0
2021-11-16 15:55:00,205.41,205.47,205.27,205.39,92277.0,183.6565,183.7102,183.5314,183.6387,92277.0
2021-11-17 09:30:00,205.21,205.87,203.6,205.61,82357.0,183.4777,184.0678,182.0382,183.8354,82357.0
2021-11-17 09:35:00,205.59,206.16,205.1,205.68,18733.0,183.8175,184.3271,183.3794,183.8979,18733.0
2021-11-17 09:40:00,205.79,206.52,205.64,206.4,26365.0,183.9963,184.649,183.8622,184.5417,26365.0
2021-11-17 09:45:00,206.37,206.88,206.29,206.43,37102.0,184.5149,184.9709,184.4433,184.5685,37102.0
2021-11-17 09:50:00,206.44,207.0,206.4,206.81,25194.0,184.5775,185.0782,184.5417,184.9083,25194.0
2021-11-17 09:55:00,206.77,207.1,206.6,206.68,27841.0,184.8725,185.1676,184.7205,184.792,27841.0
2021-11-17 10:00:00,206.8,207.35,206.43,206.57,41405.0,184.8993,185.3911,184.5685,184.6937,41405.0
2021-11-17 10:05:00,206.64,206.71,206.52,206.63,17017.0,184.7563,184.8189,184.649,184.7473,17017.0
2021-11-17 10:10:00,206.61,206.64,206.34,206.61,10432.0,184.7295,184.7563,184.488,184.7295,10432.0
2021-11-17 10:15:00,206.45,206.54,206.15,206.26,13862.0,184.5864,184.6669,184.3182,184.4165,13862.0
2021-11-17 10:20:00,206.29,206.3,205.88,206.17,12192.0,184.4433,184.4523,184.0768,184.3361,12192.0
2021-11-17 10:25:00,206.2,206.26,205.78,206.19,10844.0,184.3629,184.4165,183.9874,184.3539,10844.0
2021-11-17 10:30:00,206.18,206.27,205.8,206.08,23987.0,184.345,184.4255,184.0052,184.2556,23987.0
2021-11-17 10:35:00,206.02,206.3,205.94,206.13,20705.0,184.2019,184.4523,184.1304,184.3003,20705.0
2021-11-17 10:40:00,206.09,206.16,205.98,206.11,7913.0,184.2645,184.3271,184.1662,184.2824,7913.0
2021-11-17 10:45:00,206.14,206.29,205.87,205.87,21130.0,184.3092,184.4433,184.0678,184.0678,21130.0
2021-11-17 10:50:00,205.88,206.28,205.88,206.24,9247.0,184.0768,184.4344,184.0768,184.3986,9247.0
2021-11-17 10:55:00,206.29,206.29,205.88,205.88,15016.0,184.4433,184.4433,184.0768,184.0768,15016.0
2021-11-17 11:00:00,205.88,206.17,205.84,206.12,15744.0,184.0768,184.3361,184.041,184.2913,15744.0
2021-11-17 11:05:00,206.11,206.15,205.96,206.01,9332.0,184.2824,184.3182,184.1483,184.193,9332.0
2021-11-17 11:10:00,206.03,206.03,205.91,205.95,10157.0,184.2109,184.2109,184.1036,184.1394,10157.0
2021-11-17 11:15:00,205.95,206.17,205.9,206.12,16323.0,184.1394,184.3361,184.0946,184.2913,16323.0
2021-11-17 11:20:00,206.05,206.45,206.0,206.3,27381.0,184.2288,184.5864,184.1841,184.4523,27381.0
2021-11-17 11:25:00,206.3,206.55,206.27,206.35,17304.0,184.4523,184.6758,184.4255,184.497,17304.0
2021-11-17 11:30:00,206.31,206.57,206.31,206.36,8878.0,184.4612,184.6937,184.4612,184.5059,8878.0
2021-11-17 11:35:00,206.36,206.57,206.34,206.54,8976.0,184.5059,184.6937,184.488,184.6669,8976.0
2021-11-17 11:40:00,206.57,206.59,206.26,206.26,9543.0,184.6937,184.7116,184.4165,184.4165,9543.0
2021-11-17 11:45:00,206.27,206.32,206.22,206.22,7779.0,184.4255,184.4702,184.3808,184.3808,7779.0
2021-11-17 11:50:00,206.27,206.4,206.26,206.3,17906.0,184.4255,184.5417,184.4165,184.4523,17906.0
2021-11-17 11:55:00,206.32,206.61,206.32,206.53,8301.0,184.4702,184.7295,184.4702,184.6579,8301.0
2021-11-17 12:00:00,206.45,206.79,206.45,206.71,77425.0,184.5864,184.8904,184.5864,184.8189,77425.0
2021-11-17 12:05:00,206.74,207.03,206.7,207.0,13968.0,184.8457,185.105,184.8099,185.0782,13968.0
2021-11-17 12:10:00,207.01,207.04,206.46,206.71,14307.0,185.0871,185.1139,184.5953,184.8189,14307.0
2021-11-17 12:15:00,206.76,207.12,206.71,207.12,17826.0,184.8636,185.1854,184.8189,185.1854,17826.0
2021-11-17 12:20:00,207.13,207.3,207.06,207.06,22820.0,185.1944,185.3464,185.1318,185.1318,22820.0
2021-11-17 12:25:00,207.06,207.12,206.87,206.91,15871.0,185.1318,185.1854,184.9619,184.9977,15871.0
2021-11-17 12:30:00,206.91,206.91,206.71,206.87,13968.0,184.9977,184.9977,184.8189,184.9619,13968.0
2021-11-17 12:35:00,206.88,206.95,206.64,206.65,14334.0,184.9709,185.0334,184.7563,184.7652,14334.0
2021-11-17 12:40:00,206.66,206.75,206.61,206.69,8482.0,184.7742,184.8546,184.7295,184.801,8482.0
2021-11-17 12:45:00,206.69,206.88,206.57,206.83,12207.0,184.801,184.9709,184.6937,184.9262,12207.0
2021-11-17 12:50:00,206.8,206.96,206.76,206.82,21703.0,184.8993,185.0424,184.8636,184.9172,21703.0
2021-11-17 12:55:00,206.81,206.99,206.81,206.89,7970.0,184.9083,185.0692,184.9083,184.9798,7970.0
2021-11-17 13:00:00,206.85,206.94,206.78,206.91,7453.0,184.944,185.0245,184.8815,184.9977,7453.0
2021-11-17 13:05:00,206.88,206.96,206.78,206.84,17018.0,184.9709,185.0424,184.8815,184.9351,17018.0
2021-11-17 13:10:00,206.88,206.89,206.63,206.81,9238.0,184.9709,184.9798,184.7473,184.9083,9238.0
2021-11-17 13:15:00,206.77,207.15,206.77,206.95,16786.0,184.8725,185.2123,184.8725,185.0334,16786.0
2021-11-17 13:20:00,206.93,206.94,206.76,206.93,7758.0,185.0156,185.0245,184.8636,185.0156,7758.0
2021-11-17 13:25:00,206.94,206.97,206.81,206.81,9078.0,185.0245,185.0513,184.9083,184.9083,9078.0
2021-11-17 13:30:00,206.81,206.82,206.53,206.61,13692.0,184.9083,184.9172,184.6579,184.7295,13692.0
2021-11-17 13:35:00,206.61,206.61,206.4,206.49,8953.0,184.7295,184.7295,184.5417,184.6222,8953.0
2021-11-17 13:40:00,206.47,206.51,206.39,206.5,10446.0,184.6043,184.64,184.5328,184.6311,10446.0
2021-11-17 13:45:00,206.46,206.6,206.41,206.5,6716.0,184.5953,184.7205,184.5506,184.6311,6716.0
2021-11-17 13:50:00,206.5,206.5,206.3,206.39,6486.0,184.6311,184.6311,184.4523,184.5328,6486.0
2021-11-17 13:55:00,206.4,206.55,206.39,206.41,8387.0,184.5417,184.6758,184.5328,184.5506,8387.0
2021-11-17 14:00:00,206.44,206.63,206.39,206.57,6449.0,184.5775,184.7473,184.5328,184.6937,6449.0
2021-11-17 14:05:00,206.57,206.57,206.42,206.42,6626.0,184.6937,184.6937,184.5596,184.5596,6626.0
2021-11-17 14:10:00,206.43,206.58,206.4,206.54,6715.0,184.5685,184.7026,184.5417,184.6669,6715.0
2021-11-17 14:15:00,206.51,206.53,206.26,206.37,9262.0,184.64,184.6579,184.4165,184.5149,9262.0
2021-11-17 14:20:00,206.39,206.49,206.36,206.45,8203.0,184.5328,184.6222,184.5059,184.5864,8203.0
2021-11-17 14:25:00,206.45,206.47,206.36,206.36,8932.0,184.5864,184.6043,184.5059,184.5059,8932.0
2021-11-17 14:30:00,206.32,206.32,206.03,206.03,7994.0,184.4702,184.4702,184.2109,184.2109,7994.0
2021-11-17 14:35:00,206.03,206.03,205.9,205.93,6245.0,184.2109,184.2109,184.0946,184.1215,6245.0
2021-11-17 14:40:00,205.9,206.04,205.9,205.96,10186.0,184.0946,184.2198,184.0946,184.1483,10186.0
2021-11-17 14:45:00,205.92,205.95,205.78,205.9,8495.0,184.1125,184.1394,183.9874,184.0946,8495.0
2021-11-17 14:50:00,205.9,206.08,205.9,205.95,8012.0,184.0946,184.2556,184.0946,184.1394,8012.0
2021-11-17 14:55:00,205.94,205.99,205.83,205.98,8298.0,184.1304,184.1751,184.0321,184.1662,8298.0
2021-11-17 15:00:00,205.92,206.03,205.89,206.02,14464.0,184.1125,184.2109,184.0857,184.2019,14464.0
2021-11-17 15:05:00,206.02,206.05,205.98,206.0,19931.0,184.2019,184.2288,184.1662,184.1841,19931.0
2021-11-17 15:10:00,206.02,206.02,205.68,205.81,21352.0,184.2019,184.2019,183.8979,184.0142,21352.0
2021-11-17 15:15:00,205.84,206.02,205.82,206.0,16165.0,184.041,184.2019,184.0231,184.1841,16165.0
2021-11-17 15:20:00,206.0,206.0,205.77,205.86,11762.0,184.1841,184.1841,183.9784,184.0589,11762.0
2021-11-17 15:25:00,205.89,206.02,205.88,206.01,18596.0,184.0857,184.2019,184.0768,184.193,18596.0
2021-11-17 15:30:00,206.0,206.07,205.94,205.96,19389.0,184.1841,184.2466,184.1304,184.1483,19389.0
2021-11-17 15:35:00,205.97,206.04,205.89,206.01,21828.0,184.1572,184.2198,184.0857,184.193,21828.0
2021-11-17 15:40:00,206.02,206.02,205.82,205.97,23336.0,184.2019,184.2019,184.0231,184.1572,23336.0
2021-11-17 15:45:00,205.95,206.16,205.95,206.0,21468.0,184.1394,184.3271,184.1394,184.1841,21468.0
2021-11-17 15:50:00,205.99,206.06,205.67,205.94,72119.0,184.1751,184.2377,183.889,184.1304,72119.0
2021-11-17 15:55:00,205.94,205.94,205.56,205.82,129501.0,184.1304,184.1304,183.7907,184.0231,129501.0
2021-11-18 09:30:00,205.43,206.23,204.98,206.09,64990.0,183.6744,184.3897,183.2721,184.2645,64990.0
2021-11-18 09:35:00,206.06,206.17,204.7,204.74,25109.0,184.2377,184.3361,183.0217,183.0575,25109.0
2021-11-18 09:40:00,204.7,205.33,204.56,204.79,9589.0,183.0217,183.585,182.8966,183.1022,9589.0
2021-11-18 09:45:00,204.79,205.02,204.5,204.73,19771.0,183.1022,183.3078,182.8429,183.0486,19771.0
2021-11-18 09:50:00,204.73,205.2,204.61,205.02,12626.0,183.0486,183.4688,182.9413,183.3078,12626.0
2021-11-18 09:55:00,204.95,205.1,204.66,204.71,14393.0,183.2453,183.3794,182.986,183.0307,14393.0
2021-11-18 10:00:00,204.63,205.09,204.44,204.61,11332.0,182.9591,183.3704,182.7893,182.9413,11332.0
2021-11-18 10:05:00,204.68,204.88,204.41,204.55,20609.0,183.0038,183.1827,182.7624,182.8876,20609.0
2021-11-18 10:10:00,204.42,204.53,204.22,204.42,8660.0,182.7714,182.8697,182.5926,182.7714,8660.0
2021-11-18 10:15:00,204.41,204.85,204.41,204.43,10983.0,182.7624,183.1558,182.7624,182.7803,10983.0
2021-11-18 10:20:00,204.42,204.87,204.42,204.64,23653.0,182.7714,183.1737,182.7714,182.9681,23653.0
2021-11-18 10:25:00,204.61,204.9,204.61,204.7,10424.0,182.9413,183.2005,182.9413,183.0217,10424.0
2021-11-18 10:30:00,204.8,204.8,204.35,204.35,11376.0,183.1111,183.1111,182.7088,182.7088,11376.0
2021-11-18 10:35:00,204.41,204.83,204.32,204.54,12674.0,182.7624,183.138,182.682,182.8787,12674.0
2021-11-18 10:40:00,204.56,204.71,204.36,204.71,8240.0,182.8966,183.0307,182.7177,183.0307,8240.0
2021-11-18 10:45:00,204.75,204.75,204.44,204.52,9870.0,183.0664,183.0664,182.7893,182.8608,9870.0
2021-11-18 10:50:00,204.53,204.55,204.41,204.53,9942.0,182.8697,182.8876,182.7624,182.8697,9942.0
2021-11-18 10:55:00,204.54,204.57,204.11,204.21,11510.0,182.8787,182.9055,182.4942,182.5836,11510.0
2021-11-18 11:00:00,204.21,204.22,203.92,203.95,13784.0,182.5836,182.5926,182.3243,182.3512,13784.0
2021-11-18 11:05:00,203.95,204.12,203.92,204.03,11037.0,182.3512,182.5032,182.3243,182.4227,11037.0
2021-11-18 11:10:00,204.02,204.25,204.01,204.23,14324.0,182.4137,182.6194,182.4048,182.6015,14324.0
2021-11-18 11:15:00,204.24,204.5,204.23,204.29,7754.0,182.6104,182.8429,182.6015,182.6551,7754.0
2021-11-18 11:20:00,204.26,204.27,204.02,204.07,18849.0,182.6283,182.6373,182.4137,182.4584,18849.0
2021-11-18 11:25:00,204.05,204.05,203.73,203.77,22722.0,182.4406,182.4406,182.1545,182.1902,22722.0
2021-11-18 11:30:00,203.81,204.47,203.8,204.44,22892.0,182.226,182.8161,182.217,182.7893,22892.0
2021-11-18 11:35:00,204.41,204.78,204.4,204.53,6771.0,182.7624,183.0933,182.7535,182.8697,6771.0
2021-11-18 11:40:00,204.58,204.61,204.35,204.47,12111.0,182.9144,182.9413,182.7088,182.8161,12111.0
2021-11-18 11:45:00,204.49,204.55,204.27,204.34,10314.0,182.834,182.8876,182.6373,182.6999,10314.0
2021-11-18 11:50:00,204.27,204.34,204.11,204.18,12133.0,182.6373,182.6999,182.4942,182.5568,12133.0
2021-11-18 11:55:00,204.18,204.75,204.17,204.62,12762.0,182.5568,183.0664,182.5479,182.9502,12762.0
2021-11-18 12:00:00,204.61,204.92,204.49,204.88,7471.0,182.9413,183.2184,182.834,183.1827,7471.0
2021-11-18 12:05:00,204.91,205.0,204.7,204.73,10343.0,183.2095,183.29,183.0217,183.0486,10343.0
2021-11-18 12:10:00,204.74,204.86,204.71,204.78,10572.0,183.0575,183.1648,183.0307,183.0933,10572.0
2021-11-18 12:15:00,204.78,204.86,204.68,204.68,7020.0,183.0933,183.1648,183.0038,183.0038,7020.0
2021-11-18 12:20:00,204.71,204.79,204.53,204.56,17421.0,183.0307,183.1022,182.8697,182.8966,17421.0
2021-11-18 12:25:00,204.55,204.74,204.44,204.44,11695.0,182.8876,183.0575,182.7893,182.7893,11695.0
2021-11-18 12:30:00,204.43,204.62,204.43,204.58,9260.0,182.7803,182.9502,182.7803,182.9144,9260.0
2021-11-18 12:35:00,204.56,204.68,204.46,204.55,10264.0,182.8966,183.0038,182.8071,182.8876,10264.0
2021-11-18 12:40:00,204.52,204.77,204.47,204.66,6290.0,182.8608,183.0843,182.8161,182.986,6290.0
2021-11-18 12:45:00,204.64,204.87,204.63,204.8,15459.0,182.9681,183.1737,182.9591,183.1111,15459.0
2021-11-18 12:50:00,204.82,204.93,204.57,204.57,8308.0,183.129,183.2274,182.9055,182.9055,8308.0
2021-11-18 12:55:00,204.64,204.81,204.63,204.73,7572.0,182.9681,183.1201,182.9591,183.0486,7572.0
2021-11-18 13:00:00,204.7,204.7,204.46,204.47,15513.0,183.0217,183.0217,182.8071,182.8161,15513.0
2021-11-18 13:05:00,204.47,204.56,204.4,204.43,6678.0,182.8161,182.8966,182.7535,182.7803,6678.0
2021-11-18 13:10:00,204.41,204.42,204.3,204.31,4874.0,182.7624,182.7714,182.6641,182.673,4874.0
2021-11-18 13:15:00,204.39,204.39,204.14,204.22,7806.0,182.7446,182.7446,182.521,182.5926,7806.0
2021-11-18 13:20:00,204.2,204.35,204.13,204.29,5621.0,182.5747,182.7088,182.5121,182.6551,5621.0
2021-11-18 13:25:00,204.29,204.37,204.27,204.3,9076.0,182.6551,182.7267,182.6373,182.6641,9076.0
2021-11-18 13:30:00,204.27,204.46,204.26,204.4,7175.0,182.6373,182.8071,182.6283,182.7535,7175.0
2021-11-18 13:35:00,204.42,204.57,204.42,204.51,24347.0,182.7714,182.9055,182.7714,182.8519,24347.0
2021-11-18 13:40:00,204.56,204.61,204.42,204.61,9239.0,182.8966,182.9413,182.7714,182.9413,9239.0
2021-11-18 13:45:00,204.63,204.63,204.52,204.61,6585.0,182.9591,182.9591,182.8608,182.9413,6585.0
2021-11-18 13:50:00,204.67,204.72,204.54,204.62,15617.0,182.9949,183.0396,182.8787,182.9502,15617.0
2021-11-18 13:55:00,204.6,204.62,204.28,204.32,19955.0,182.9323,182.9502,182.6462,182.682,19955.0
2021-11-18 14:00:00,204.29,204.36,204.18,204.18,11159.0,182.6551,182.7177,182.5568,182.5568,11159.0
2021-11-18 14:05:00,204.16,204.17,203.93,204.0,13816.0,182.5389,182.5479,182.3333,182.3959,13816.0
2021-11-18 14:10:00,204.0,204.09,203.87,203.94,11064.0,182.3959,182.4763,182.2796,182.3422,11064.0
2021-11-18 14:15:00,203.96,204.19,203.92,204.07,14285.0,182.3601,182.5657,182.3243,182.4584,14285.0
2021-11-18 14:20:00,204.05,204.3,204.01,204.27,14144.0,182.4406,182.6641,182.4048,182.6373,14144.0
2021-11-18 14:25:00,204.27,204.45,204.26,204.33,12436.0,182.6373,182.7982,182.6283,182.6909,12436.0
2021-11-18 14:30:00,204.24,204.44,204.21,204.21,9101.0,182.6104,182.7893,182.5836,182.5836,9101.0
2021-11-18 14:35:00,204.2,204.32,204.17,204.2,9475.0,182.5747,182.682,182.5479,182.5747,9475.0
2021-11-18 14:40:00,204.15,204.23,203.96,204.0,15552.0,182.53,182.6015,182.3601,182.3959,15552.0
2021-11-18 14:45:00,204.01,204.21,204.0,204.02,17546.0,182.4048,182.5836,182.3959,182.4137,17546.0
2021-11-18 14:50:00,204.0,204.1,203.98,204.05,12095.0,182.3959,182.4853,182.378,182.4406,12095.0
2021-11-18 14:55:00,204.04,204.2,204.02,204.05,12880.0,182.4316,182.5747,182.4137,182.4406,12880.0
2021-11-18 15:00:00,204.03,204.24,204.02,204.11,14909.0,182.4227,182.6104,182.4137,182.4942,14909.0
2021-11-18 15:05:00,204.13,204.18,204.07,204.18,17280.0,182.5121,182.5568,182.4584,182.5568,17280.0
2021-11-18 15:10:00,204.19,204.2,204.02,204.02,16121.0,182.5657,182.5747,182.4137,182.4137,16121.0
2021-11-18 15:15:00,204.01,204.07,203.88,203.97,20549.0,182.4048,182.4584,182.2886,182.369,20549.0
2021-11-18 15:20:00,203.99,204.14,203.92,204.12,10932.0,182.3869,182.521,182.3243,182.5032,10932.0
2021-11-18 15:25:00,204.11,204.41,204.1,204.37,11401.0,182.4942,182.7624,182.4853,182.7267,11401.0
2021-11-18 15:30:00,204.37,204.63,204.24,204.59,16635.0,182.7267,182.9591,182.6104,182.9234,16635.0
2021-11-18 15:35:00,204.63,204.68,204.42,204.48,20903.0,182.9591,183.0038,182.7714,182.825,20903.0
2021-11-18 15:40:00,204.49,204.62,204.48,204.56,51544.0,182.834,182.9502,182.825,182.8966,51544.0
2021-11-18 15:45:00,204.58,204.6,204.35,204.37,35721.0,182.9144,182.9323,182.7088,182.7267,35721.0
2021-11-18 15:50:00,204.37,204.43,203.97,204.12,78962.0,182.7267,182.7803,182.369,182.5032,78962.0
2021-11-18 15:55:00,204.13,204.19,203.99,204.03,156524.0,182.5121,182.5657,182.3869,182.4227,156524.0
2021-11-19 09:30:00,205.02,205.5,203.67,205.17,197055.0,183.3078,183.737,182.1008,183.442,197055.0
2021-11-19 09:35:00,205.11,205.64,204.89,205.24,22060.0,183.3883,183.8622,183.1916,183.5045,22060.0
2021-11-19 09:40:00,205.16,205.48,204.24,204.62,29024.0,183.433,183.7191,182.6104,182.9502,29024.0
2021-11-19 09:45:00,204.59,205.22,204.56,205.22,12205.0,182.9234,183.4867,182.8966,183.4867,12205.0
2021-11-19 09:50:00,205.28,205.66,204.73,204.73,40092.0,183.5403,183.8801,183.0486,183.0486,40092.0
2021-11-19 09:55:00,204.79,204.86,204.33,204.56,17217.0,183.1022,183.1648,182.6909,182.8966,17217.0
2021-11-19 10:00:00,204.65,204.83,204.27,204.38,13946.0,182.977,183.138,182.6373,182.7356,13946.0
2021-11-19 10:05:00,204.39,204.82,204.22,204.56,22518.0,182.7446,183.129,182.5926,182.8966,22518.0
2021-11-19 10:10:00,204.55,204.86,204.45,204.83,15369.0,182.8876,183.1648,182.7982,183.138,15369.0
2021-11-19 10:15:00,204.84,204.9,204.61,204.71,17178.0,183.1469,183.2005,182.9413,183.0307,17178.0
2021-11-19 10:20:00,204.69,204.93,204.43,204.5,21996.0,183.0128,183.2274,182.7803,182.8429,21996.0
2021-11-19 10:25:00,204.5,204.82,204.35,204.77,18261.0,182.8429,183.129,182.7088,183.0843,18261.0
2021-11-19 10:30:00,204.79,204.79,204.49,204.55,19410.0,183.1022,183.1022,182.834,182.8876,19410.0
2021-11-19 10:35:00,204.55,204.74,204.51,204.51,11608.0,182.8876,183.0575,182.8519,182.8519,11608.0
2021-11-19 10:40:00,204.49,204.62,204.38,204.38,16664.0,182.834,182.9502,182.7356,182.7356,16664.0
2021-11-19 10:45:00,204.38,204.5,204.29,204.46,8157.0,182.7356,182.8429,182.6551,182.8071,8157.0
2021-11-19 10:50:00,204.5,204.73,204.45,204.58,18572.0,182.8429,183.0486,182.7982,182.9144,18572.0
2021-11-19 10:55:00,204.59,204.61,204.11,204.37,20714.0,182.9234,182.9413,182.4942,182.7267,20714.0
2021-11-19 11:00:00,204.28,204.36,204.13,204.34,13587.0,182.6462,182.7177,182.5121,182.6999,13587.0
2021-11-19 11:05:00,204.36,204.54,204.31,204.48,12658.0,182.7177,182.8787,182.673,182.825,12658.0
2021-11-19 11:10:00,204.45,204.92,204.45,204.86,20787.0,182.7982,183.2184,182.7982,183.1648,20787.0
2021-11-19 11:15:00,204.84,205.02,204.77,204.81,18369.0,183.1469,183.3078,183.0843,183.1201,18369.0
2021-11-19 11:20:00,204.84,205.49,204.79,205.34,33491.0,183.1469,183.7281,183.1022,183.594,33491.0
2021-11-19 11:25:00,205.36,205.46,205.3,205.41,7287.0,183.6118,183.7012,183.5582,183.6565,7287.0
2021-11-19 11:30:00,205.44,205.45,205.01,205.06,13366.0,183.6834,183.6923,183.2989,183.3436,13366.0
2021-11-19 11:35:00,205.06,205.21,204.79,205.0,22454.0,183.3436,183.4777,183.1022,183.29,22454.0
2021-11-19 11:40:00,205.03,205.13,204.77,204.83,11734.0,183.3168,183.4062,183.0843,183.138,11734.0
2021-11-19 11:45:00,204.87,204.9,204.53,204.82,7859.0,183.1737,183.2005,182.8697,183.129,7859.0
2021-11-19 11:50:00,204.78,204.83,204.65,204.78,5430.0,183.0933,183.138,182.977,183.0933,5430.0
2021-11-19 11:55:00,204.74,204.86,204.64,204.68,12792.0,183.0575,183.1648,182.9681,183.0038,12792.0
2021-11-19 12:00:00,204.71,204.95,204.68,204.95,7120.0,183.0307,183.2453,183.0038,183.2453,7120.0
2021-11-19 12:05:00,204.87,205.16,204.86,205.11,10373.0,183.1737,183.433,183.1648,183.3883,10373.0
2021-11-19 12:10:00,205.11,205.22,205.03,205.11,13829.0,183.3883,183.4867,183.3168,183.3883,13829.0
2021-11-19 12:15:00,205.11,205.3,205.08,205.22,13310.0,183.3883,183.5582,183.3615,183.4867,13310.0
2021-11-19 12:20:00,205.27,205.27,205.04,205.06,12573.0,183.5314,183.5314,183.3257,183.3436,12573.0
2021-11-19 12:25:00,205.06,205.11,205.03,205.08,7803.0,183.3436,183.3883,183.3168,183.3615,7803.0
2021-11-19 12:30:00,205.1,205.31,205.06,205.28,12765.0,183.3794,183.5671,183.3436,183.5403,12765.0
2021-11-19 12:35:00,205.31,205.48,205.29,205.34,16576.0,183.5671,183.7191,183.5492,183.594,16576.0
2021-11-19 12:40:00,205.36,205.59,205.36,205.57,17915.0,183.6118,183.8175,183.6118,183.7996,17915.0
2021-11-19 12:45:00,205.62,205.73,205.45,205.67,12028.0,183.8443,183.9426,183.6923,183.889,12028.0
2021-11-19 12:50:00,205.7,205.95,205.66,205.92,8534.0,183.9158,184.1394,183.8801,184.1125,8534.0
2021-11-19 12:55:00,205.95,205.98,205.76,205.98,13432.0,184.1394,184.1662,183.9695,184.1662,13432.0
2021-11-19 13:00:00,205.95,206.0,205.71,205.71,8596.0,184.1394,184.1841,183.9248,183.9248,8596.0
2021-11-19 13:05:00,205.74,205.77,205.27,205.28,12230.0,183.9516,183.9784,183.5314,183.5403,12230.0
2021-11-19 13:10:00,205.33,205.57,205.18,205.51,10547.0,183.585,183.7996,183.4509,183.7459,10547.0
2021-11-19 13:15:00,205.53,205.74,205.45,205.63,12381.0,183.7638,183.9516,183.6923,183.8532,12381.0
2021-11-19 13:20:00,205.58,205.59,205.45,205.53,6718.0,183.8085,183.8175,183.6923,183.7638,6718.0
2021-11-19 13:25:00,205.53,205.64,205.41,205.47,17415.0,183.7638,183.8622,183.6565,183.7102,17415.0
2021-11-19 13:30:00,205.46,205.52,205.37,205.37,6071.0,183.7012,183.7549,183.6208,183.6208,6071.0
2021-11-19 13:35:00,205.36,205.36,205.02,205.17,10162.0,183.6118,183.6118,183.3078,183.442,10162.0
2021-11-19 13:40:00,205.14,205.17,205.05,205.14,7006.0,183.4151,183.442,183.3347,183.4151,7006.0
2021-11-19 13:45:00,205.12,205.18,205.04,205.15,8066.0,183.3972,183.4509,183.3257,183.4241,8066.0
2021-11-19 13:50:00,205.15,205.18,204.9,204.91,9050.0,183.4241,183.4509,183.2005,183.2095,9050.0
2021-11-19 13:55:00,204.9,205.13,204.89,205.1,5065.0,183.2005,183.4062,183.1916,183.3794,5065.0
2021-11-19 14:00:00,205.16,205.56,205.08,205.52,8852.0,183.433,183.7907,183.3615,183.7549,8852.0
2021-11-19 14:05:00,205.52,205.63,205.46,205.54,11957.0,183.7549,183.8532,183.7012,183.7728,11957.0
2021-11-19 14:10:00,205.56,205.6,205.48,205.53,7863.0,183.7907,183.8264,183.7191,183.7638,7863.0
2021-11-19 14:15:00,205.5,205.65,205.45,205.47,10335.0,183.737,183.8711,183.6923,183.7102,10335.0
2021-11-19 14:20:00,205.47,205.57,205.46,205.54,11976.0,183.7102,183.7996,183.7012,183.7728,11976.0
2021-11-19 14:25:00,205.53,205.76,205.51,205.67,11415.0,183.7638,183.9695,183.7459,183.889,11415.0
2021-11-19 14:30:00,205.66,205.71,205.58,205.69,13690.0,183.8801,183.9248,183.8085,183.9069,13690.0
2021-11-19 14:35:00,205.67,205.71,205.53,205.54,8490.0,183.889,183.9248,183.7638,183.7728,8490.0
2021-11-19 14:40:00,205.55,205.6,205.44,205.57,9296.0,183.7817,183.8264,183.6834,183.7996,9296.0
2021-11-19 14:45:00,205.59,205.6,205.32,205.35,10211.0,183.8175,183.8264,183.5761,183.6029,10211.0
2021-11-19 14:50:00,205.37,205.4,205.14,205.22,18132.0,183.6208,183.6476,183.4151,183.4867,18132.0
2021-11-19 14:55:00,205.22,205.5,205.18,205.5,8122.0,183.4867,183.737,183.4509,183.737,8122.0
2021-11-19 15:00:00,205.53,205.64,205.47,205.61,10440.0,183.7638,183.8622,183.7102,183.8354,10440.0
2021-11-19 15:05:00,205.59,205.59,205.42,205.58,18762.0,183.8175,183.8175,183.6655,183.8085,18762.0
2021-11-19 15:10:00,205.55,205.58,205.4,205.49,20646.0,183.7817,183.8085,183.6476,183.7281,20646.0
2021-11-19 15:15:00,205.46,205.79,205.43,205.73,15709.0,183.7012,183.9963,183.6744,183.9426,15709.0
2021-11-19 15:20:00,205.81,206.01,205.76,205.98,18673.0,184.0142,184.193,183.9695,184.1662,18673.0
2021-11-19 15:25:00,205.97,206.03,205.87,206.0,21186.0,184.1572,184.2109,184.0678,184.1841,21186.0
2021-11-19 15:30:00,206.03,206.07,205.87,205.93,29358.0,184.2109,184.2466,184.0678,184.1215,29358.0
2021-11-19 15:35:00,205.95,206.05,205.82,205.97,27398.0,184.1394,184.2288,184.0231,184.1572,27398.0
2021-11-19 15:40:00,205.96,205.96,205.83,205.85,40128.0,184.1483,184.1483,184.0321,184.0499,40128.0
2021-11-19 15:45:00,205.86,205.94,205.77,205.94,31814.0,184.0589,184.1304,183.9784,184.1304,31814.0
2021-11-19 15:50:00,205.91,206.2,205.88,206.17,57817.0,184.1036,184.3629,184.0768,184.3361,57817.0
2021-11-19 15:55:00,206.17,206.19,205.88,206.12,122283.0,184.3361,184.3539,184.0768,184.2913,122283.0
2021-11-22 09:30:00,205.46,205.97,204.22,204.33,73807.0,183.7012,184.1572,182.5926,182.6909,73807.0
2021-11-22 09:35:00,204.22,204.29,202.26,202.73,43793.0,182.5926,182.6551,180.8401,181.2604,43793.0
2021-11-22 09:40:00,202.74,202.78,201.5,202.1,82171.0,181.2693,181.3051,180.1606,180.6971,82171.0
2021-11-22 09:45:00,202.13,202.28,200.75,202.28,49431.0,180.7239,180.858,179.49,180.858,49431.0
2021-11-22 09:50:00,202.28,203.17,202.12,202.58,55014.0,180.858,181.6538,180.715,181.1262,55014.0
2021-11-22 09:55:00,202.58,202.71,201.85,202.06,28675.0,181.1262,181.2425,180.4736,180.6613,28675.0
2021-11-22 10:00:00,202.06,202.4,201.37,201.56,32699.0,180.6613,180.9653,180.0444,180.2143,32699.0
2021-11-22 10:05:00,201.54,202.48,201.46,202.37,21394.0,180.1964,181.0368,180.1249,180.9385,21394.0
2021-11-22 10:10:00,202.36,202.67,202.29,202.63,14298.0,180.9295,181.2067,180.867,181.1709,14298.0
2021-11-22 10:15:00,202.76,203.02,202.41,202.7,34769.0,181.2872,181.5196,180.9742,181.2335,34769.0
2021-11-22 10:20:00,202.67,202.79,202.33,202.59,30598.0,181.2067,181.314,180.9027,181.1352,30598.0
2021-11-22 10:25:00,202.62,202.81,202.5,202.63,12939.0,181.162,181.3319,181.0547,181.1709,12939.0
2021-11-22 10:30:00,202.74,202.91,202.69,202.73,16290.0,181.2693,181.4213,181.2246,181.2604,16290.0
2021-11-22 10:35:00,202.69,203.0,202.64,202.72,30241.0,181.2246,181.5018,181.1799,181.2514,30241.0
2021-11-22 10:40:00,202.68,202.97,202.48,202.85,10968.0,181.2157,181.4749,181.0368,181.3676,10968.0
2021-11-22 10:45:00,202.84,202.98,202.69,202.89,30751.0,181.3587,181.4839,181.2246,181.4034,30751.0
2021-11-22 10:50:00,202.9,203.16,202.78,203.1,28927.0,181.4124,181.6448,181.3051,181.5912,28927.0
2021-11-22 10:55:00,203.1,203.14,202.67,202.69,21745.0,181.5912,181.6269,181.2067,181.2246,21745.0
2021-11-22 11:00:00,202.73,203.03,202.62,202.91,25484.0,181.2604,181.5286,181.162,181.4213,25484.0
2021-11-22 11:05:00,202.93,203.03,202.54,202.75,16479.0,181.4392,181.5286,181.0905,181.2782,16479.0
2021-11-22 11:10:00,202.89,203.24,202.86,203.01,27399.0,181.4034,181.7163,181.3766,181.5107,27399.0
2021-11-22 11:15:00,202.98,203.23,202.88,203.23,24701.0,181.4839,181.7074,181.3945,181.7074,24701.0
2021-11-22 11:20:00,203.23,203.5,203.23,203.4,26024.0,181.7074,181.9488,181.7074,181.8594,26024.0
2021-11-22 11:25:00,203.39,204.28,203.38,204.22,23018.0,181.8505,182.6462,181.8415,182.5926,23018.0
2021-11-22 11:30:00,204.3,204.41,204.04,204.3,15718.0,182.6641,182.7624,182.4316,182.6641,15718.0
2021-11-22 11:35:00,204.32,204.32,203.89,204.23,16805.0,182.682,182.682,182.2975,182.6015,16805.0
2021-11-22 11:40:00,204.23,204.44,204.12,204.44,11552.0,182.6015,182.7893,182.5032,182.7893,11552.0
2021-11-22 11:45:00,204.5,204.81,204.25,204.68,14700.0,182.8429,183.1201,182.6194,183.0038,14700.0
2021-11-22 11:50:00,204.68,205.17,204.6,205.11,15866.0,183.0038,183.442,182.9323,183.3883,15866.0
2021-11-22 11:55:00,205.16,205.62,204.94,205.47,17111.0,183.433,183.8443,183.2363,183.7102,17111.0
2021-11-22 12:00:00,205.52,206.03,205.43,205.9,25974.0,183.7549,184.2109,183.6744,184.0946,25974.0
2021-11-22 12:05:00,205.97,206.3,205.83,206.12,17800.0,184.1572,184.4523,184.0321,184.2913,17800.0
2021-11-22 12:10:00,206.08,206.15,205.07,205.25,12487.0,184.2556,184.3182,183.3525,183.5135,12487.0
2021-11-22 12:15:00,205.29,205.55,205.12,205.21,15403.0,183.5492,183.7817,183.3972,183.4777,15403.0
2021-11-22 12:20:00,205.09,205.27,204.68,204.91,10042.0,183.3704,183.5314,183.0038,183.2095,10042.0
2021-11-22 12:25:00,205.0,205.0,204.64,204.65,11181.0,183.29,183.29,182.9681,182.977,11181.0
2021-11-22 12:30:00,204.64,204.84,204.46,204.51,18754.0,182.9681,183.1469,182.8071,182.8519,18754.0
2021-11-22 12:35:00,204.61,204.68,204.48,204.58,8144.0,182.9413,183.0038,182.825,182.9144,8144.0
2021-11-22 12:40:00,204.5,204.5,204.02,204.02,15519.0,182.8429,182.8429,182.4137,182.4137,15519.0
2021-11-22 12:45:00,204.06,204.31,204.0,204.21,9997.0,182.4495,182.673,182.3959,182.5836,9997.0
2021-11-22 12:50:00,204.23,204.28,204.07,204.21,12280.0,182.6015,182.6462,182.4584,182.5836,12280.0
2021-11-22 12:55:00,204.15,204.26,204.08,204.14,10154.0,182.53,182.6283,182.4674,182.521,10154.0
2021-11-22 13:00:00,204.14,204.24,203.88,203.9,9617.0,182.521,182.6104,182.2886,182.3065,9617.0
2021-11-22 13:05:00,203.96,204.02,203.85,203.91,9155.0,182.3601,182.4137,182.2617,182.3154,9155.0
2021-11-22 13:10:00,203.89,204.13,203.74,204.07,18318.0,182.2975,182.5121,182.1634,182.4584,18318.0
2021-11-22 13:15:00,204.13,204.13,203.75,203.77,12842.0,182.5121,182.5121,182.1723,182.1902,12842.0
2021-11-22 13:20:00,203.83,203.94,203.55,203.68,10818.0,182.2439,182.3422,181.9935,182.1097,10818.0
2021-11-22 13:25:00,203.61,203.85,203.49,203.66,9274.0,182.0472,182.2617,181.9399,182.0919,9274.0
2021-11-22 13:30:00,203.7,203.71,203.49,203.58,7651.0,182.1276,182.1366,181.9399,182.0203,7651.0
2021-11-22 13:35:00,203.62,203.64,203.43,203.58,6143.0,182.0561,182.074,181.8862,182.0203,6143.0
2021-11-22 13:40:00,203.49,203.67,203.27,203.3,9668.0,181.9399,182.1008,181.7432,181.77,9668.0
2021-11-22 13:45:00,203.25,203.31,203.06,203.27,16274.0,181.7253,181.7789,181.5554,181.7432,16274.0
2021-11-22 13:50:00,203.29,203.94,203.29,203.8,12010.0,181.7611,182.3422,181.7611,182.217,12010.0
2021-11-22 13:55:00,203.86,204.06,203.79,203.94,13822.0,182.2707,182.4495,182.2081,182.3422,13822.0
2021-11-22 14:00:00,203.95,203.98,203.78,203.89,9308.0,182.3512,182.378,182.1992,182.2975,9308.0
2021-11-22 14:05:00,203.89,204.01,203.79,203.92,11395.0,182.2975,182.4048,182.2081,182.3243,11395.0
2021-11-22 14:10:00,203.91,203.94,203.74,203.82,11718.0,182.3154,182.3422,182.1634,182.2349,11718.0
2021-11-22 14:15:00,203.83,204.0,203.82,203.92,11919.0,182.2439,182.3959,182.2349,182.3243,11919.0
2021-11-22 14:20:00,203.93,204.22,203.93,204.0,8023.0,182.3333,182.5926,182.3333,182.3959,8023.0
2021-11-22 14:25:00,203.93,204.16,203.87,204.15,9176.0,182.3333,182.5389,182.2796,182.53,9176.0
2021-11-22 14:30:00,204.14,204.15,203.92,203.92,18982.0,182.521,182.53,182.3243,182.3243,18982.0
2021-11-22 14:35:00,203.95,203.95,203.76,203.87,5981.0,182.3512,182.3512,182.1813,182.2796,5981.0
2021-11-22 14:40:00,203.88,204.04,203.85,203.89,10607.0,182.2886,182.4316,182.2617,182.2975,10607.0
2021-11-22 14:45:00,203.9,203.9,203.55,203.57,7573.0,182.3065,182.3065,181.9935,182.0114,7573.0
2021-11-22 14:50:00,203.63,203.73,203.59,203.68,7023.0,182.065,182.1545,182.0293,182.1097,7023.0
2021-11-22 14:55:00,203.66,203.97,203.64,203.97,8267.0,182.0919,182.369,182.074,182.369,8267.0
2021-11-22 15:00:00,203.97,203.97,203.72,203.72,9024.0,182.369,182.369,182.1455,182.1455,9024.0
2021-11-22 15:05:00,203.7,203.77,203.57,203.65,8620.0,182.1276,182.1902,182.0114,182.0829,8620.0
2021-11-22 15:10:00,203.64,203.8,203.6,203.68,14399.0,182.074,182.217,182.0382,182.1097,14399.0
2021-11-22 15:15:00,203.58,203.8,203.58,203.64,12399.0,182.0203,182.217,182.0203,182.074,12399.0
2021-11-22 15:20:00,203.65,203.68,203.49,203.56,10339.0,182.0829,182.1097,181.9399,182.0025,10339.0
2021-11-22 15:25:00,203.57,203.86,203.53,203.79,29557.0,182.0114,182.2707,181.9756,182.2081,29557.0
2021-11-22 15:30:00,203.74,203.86,203.6,203.81,14613.0,182.1634,182.2707,182.0382,182.226,14613.0
2021-11-22 15:35:00,203.81,203.93,203.63,203.84,22627.0,182.226,182.3333,182.065,182.2528,22627.0
2021-11-22 15:40:00,203.8,203.83,203.37,203.44,23219.0,182.217,182.2439,181.8326,181.8952,23219.0
2021-11-22 15:45:00,203.44,203.49,203.26,203.49,25998.0,181.8952,181.9399,181.7342,181.9399,25998.0
2021-11-22 15:50:00,203.47,203.47,202.91,202.92,44359.0,181.922,181.922,181.4213,181.4302,44359.0
2021-11-22 15:55:00,202.92,203.04,202.65,202.73,95402.0,181.4302,181.5375,181.1888,181.2604,95402.0
2021-11-23 09:30:00,202.23,203.76,202.23,202.78,50874.0,180.8133,182.1813,180.8133,181.3051,50874.0
2021-11-23 09:35:00,202.81,203.22,201.75,201.75,23548.0,181.3319,181.6985,180.3841,180.3841,23548.0
2021-11-23 09:40:00,201.7,202.9,201.27,202.89,32662.0,180.3394,181.4124,179.955,181.4034,32662.0
2021-11-23 09:45:00,203.06,203.6,202.44,203.6,19495.0,181.5554,182.0382,181.0011,182.0382,19495.0
2021-11-23 09:50:00,203.45,204.0,203.45,203.89,16537.0,181.9041,182.3959,181.9041,182.2975,16537.0
2021-11-23 09:55:00,203.83,204.06,203.32,203.32,19467.0,182.2439,182.4495,181.7879,181.7879,19467.0
2021-11-23 10:00:00,203.24,203.83,203.13,203.66,10299.0,181.7163,182.2439,181.618,182.0919,10299.0
2021-11-23 10:05:00,203.66,204.13,203.57,203.96,31381.0,182.0919,182.5121,182.0114,182.3601,31381.0
2021-11-23 10:10:00,204.05,204.12,203.66,203.66,19049.0,182.4406,182.5032,182.0919,182.0919,19049.0
2021-11-23 10:15:00,203.65,204.0,203.52,203.6,12723.0,182.0829,182.3959,181.9667,182.0382,12723.0
2021-11-23 10:20:00,203.65,203.87,202.99,203.21,9875.0,182.0829,182.2796,181.4928,181.6895,9875.0
2021-11-23 10:25:00,203.19,203.34,202.89,202.99,15190.0,181.6716,181.8058,181.4034,181.4928,15190.0
2021-11-23 10:30:00,202.93,203.35,202.91,203.19,14070.0,181.4392,181.8147,181.4213,181.6716,14070.0
2021-11-23 10:35:00,203.13,203.13,202.55,202.76,13277.0,181.618,181.618,181.0994,181.2872,13277.0
2021-11-23 10:40:00,202.73,203.12,202.73,202.99,14738.0,181.2604,181.6091,181.2604,181.4928,14738.0
2021-11-23 10:45:00,202.99,203.44,202.97,203.2,14417.0,181.4928,181.8952,181.4749,181.6806,14417.0
2021-11-23 10:50:00,203.29,203.83,203.29,203.83,6076.0,181.7611,182.2439,181.7611,182.2439,6076.0
2021-11-23 10:55:00,203.84,204.39,203.69,204.39,13004.0,182.2528,182.7446,182.1187,182.7446,13004.0
2021-11-23 11:00:00,204.46,204.58,204.17,204.17,20950.0,182.8071,182.9144,182.5479,182.5479,20950.0
2021-11-23 11:05:00,204.16,204.3,203.79,203.97,16355.0,182.5389,182.6641,182.2081,182.369,16355.0
2021-11-23 11:10:00,203.99,204.29,203.91,204.28,9791.0,182.3869,182.6551,182.3154,182.6462,9791.0
2021-11-23 11:15:00,204.28,204.51,204.03,204.46,14719.0,182.6462,182.8519,182.4227,182.8071,14719.0
2021-11-23 11:20:00,204.46,204.74,204.35,204.57,12828.0,182.8071,183.0575,182.7088,182.9055,12828.0
2021-11-23 11:25:00,204.49,204.91,204.49,204.67,13117.0,182.834,183.2095,182.834,182.9949,13117.0
2021-11-23 11:30:00,204.67,204.75,204.37,204.71,21475.0,182.9949,183.0664,182.7267,183.0307,21475.0
2021-11-23 11:35:00,204.65,205.17,204.64,205.08,13221.0,182.977,183.442,182.9681,183.3615,13221.0
2021-11-23 11:40:00,204.89,205.11,204.69,204.69,7712.0,183.1916,183.3883,183.0128,183.0128,7712.0
2021-11-23 11:45:00,204.7,205.06,204.7,204.88,13499.0,183.0217,183.3436,183.0217,183.1827,13499.0
2021-11-23 11:50:00,204.92,204.93,204.52,204.61,10616.0,183.2184,183.2274,182.8608,182.9413,10616.0
2021-11-23 11:55:00,204.52,204.56,204.35,204.56,8858.0,182.8608,182.8966,182.7088,182.8966,8858.0
2021-11-23 12:00:00,204.64,204.65,204.11,204.21,9277.0,182.9681,182.977,182.4942,182.5836,9277.0
2021-11-23 12:05:00,204.17,204.51,204.16,204.51,9005.0,182.5479,182.8519,182.5389,182.8519,9005.0
2021-11-23 12:10:00,204.51,204.51,204.36,204.45,4722.0,182.8519,182.8519,182.7177,182.7982,4722.0
2021-11-23 12:15:00,204.43,204.57,204.32,204.37,10448.0,182.7803,182.9055,182.682,182.7267,10448.0
2021-11-23 12:20:00,204.37,204.56,204.35,204.4,7350.0,182.7267,182.8966,182.7088,182.7535,7350.0
2021-11-23 12:25:00,204.4,204.63,204.39,204.62,5174.0,182.7535,182.9591,182.7446,182.9502,5174.0
2021-11-23 12:30:00,204.6,204.91,204.6,204.6,9139.0,182.9323,183.2095,182.9323,182.9323,9139.0
2021-11-23 12:35:00,204.58,204.64,204.44,204.45,5959.0,182.9144,182.9681,182.7893,182.7982,5959.0
2021-11-23 12:40:00,204.39,204.57,204.32,204.37,11863.0,182.7446,182.9055,182.682,182.7267,11863.0
2021-11-23 12:45:00,204.38,204.52,204.32,204.34,10047.0,182.7356,182.8608,182.682,182.6999,10047.0
2021-11-23 12:50:00,204.32,204.41,203.95,204.06,6952.0,182.682,182.7624,182.3512,182.4495,6952.0
2021-11-23 12:55:00,204.05,204.13,203.97,204.02,3767.0,182.4406,182.5121,182.369,182.4137,3767.0
2021-11-23 13:00:00,204.07,204.47,204.02,204.32,15328.0,182.4584,182.8161,182.4137,182.682,15328.0
2021-11-23 13:05:00,204.32,204.8,204.32,204.79,7818.0,182.682,183.1111,182.682,183.1022,7818.0
2021-11-23 13:10:00,204.84,205.03,204.8,204.83,11644.0,183.1469,183.3168,183.1111,183.138,11644.0
2021-11-23 13:15:00,204.86,205.06,204.77,205.06,5814.0,183.1648,183.3436,183.0843,183.3436,5814.0
2021-11-23 13:20:00,205.03,205.04,204.73,204.73,8073.0,183.3168,183.3257,183.0486,183.0486,8073.0
2021-11-23 13:25:00,204.74,205.06,204.74,204.98,8430.0,183.0575,183.3436,183.0575,183.2721,8430.0
2021-11-23 13:30:00,204.85,204.94,204.69,204.82,6835.0,183.1558,183.2363,183.0128,183.129,6835.0
2021-11-23 13:35:00,204.79,204.8,204.5,204.59,6626.0,183.1022,183.1111,182.8429,182.9234,6626.0
2021-11-23 13:40:00,204.51,204.61,204.3,204.61,6105.0,182.8519,182.9413,182.6641,182.9413,6105.0
2021-11-23 13:45:00,204.58,204.85,204.58,204.67,5377.0,182.9144,183.1558,182.9144,182.9949,5377.0
2021-11-23 13:50:00,204.71,204.94,204.68,204.94,5273.0,183.0307,183.2363,183.0038,183.2363,5273.0
2021-11-23 13:55:00,205.0,205.1,204.96,205.1,14611.0,183.29,183.3794,183.2542,183.3794,14611.0
2021-11-23 14:00:00,205.09,205.29,204.96,205.14,6512.0,183.3704,183.5492,183.2542,183.4151,6512.0
2021-11-23 14:05:00,205.28,205.48,205.2,205.2,7918.0,183.5403,183.7191,183.4688,183.4688,7918.0
2021-11-23 14:10:00,205.19,205.34,205.15,205.24,6046.0,183.4598,183.594,183.4241,183.5045,6046.0
2021-11-23 14:15:00,205.28,205.29,205.03,205.05,9816.0,183.5403,183.5492,183.3168,183.3347,9816.0
2021-11-23 14:20:00,205.11,205.11,204.68,204.88,13281.0,183.3883,183.3883,183.0038,183.1827,13281.0
2021-11-23 14:25:00,204.88,205.0,204.78,204.86,11118.0,183.1827,183.29,183.0933,183.1648,11118.0
2021-11-23 14:30:00,204.9,204.93,204.65,204.67,10948.0,183.2005,183.2274,182.977,182.9949,10948.0
2021-11-23 14:35:00,204.67,204.73,204.54,204.54,4741.0,182.9949,183.0486,182.8787,182.8787,4741.0
2021-11-23 14:40:00,204.6,204.6,204.42,204.44,7724.0,182.9323,182.9323,182.7714,182.7893,7724.0
2021-11-23 14:45:00,204.42,204.86,204.42,204.83,13278.0,182.7714,183.1648,182.7714,183.138,13278.0
2021-11-23 14:50:00,204.8,204.81,204.62,204.68,9074.0,183.1111,183.1201,182.9502,183.0038,9074.0
2021-11-23 14:55:00,204.67,204.9,204.67,204.73,8513.0,182.9949,183.2005,182.9949,183.0486,8513.0
2021-11-23 15:00:00,204.79,204.84,204.29,204.37,19552.0,183.1022,183.1469,182.6551,182.7267,19552.0
2021-11-23 15:05:00,204.43,204.47,204.3,204.47,10280.0,182.7803,182.8161,182.6641,182.8161,10280.0
2021-11-23 15:10:00,204.44,204.44,204.05,204.05,19603.0,182.7893,182.7893,182.4406,182.4406,19603.0
2021-11-23 15:15:00,204.04,204.08,203.88,203.95,13077.0,182.4316,182.4674,182.2886,182.3512,13077.0
2021-11-23 15:20:00,203.94,204.05,203.79,203.93,15485.0,182.3422,182.4406,182.2081,182.3333,15485.0
2021-11-23 15:25:00,203.93,204.15,203.85,204.15,10403.0,182.3333,182.53,182.2617,182.53,10403.0
2021-11-23 15:30:00,204.11,204.27,204.08,204.25,12783.0,182.4942,182.6373,182.4674,182.6194,12783.0
2021-11-23 15:35:00,204.32,204.71,204.24,204.71,15046.0,182.682,183.0307,182.6104,183.0307,15046.0
2021-11-23 15:40:00,204.76,204.86,204.68,204.8,12865.0,183.0754,183.1648,183.0038,183.1111,12865.0
2021-11-23 15:45:00,204.76,204.94,204.73,204.76,15567.0,183.0754,183.2363,183.0486,183.0754,15567.0
2021-11-23 15:50:00,204.79,205.0,204.38,204.43,36989.0,183.1022,183.29,182.7356,182.7803,36989.0
2021-11-23 15:55:00,204.41,204.63,204.25,204.47,82397.0,182.7624,182.9591,182.6194,182.8161,82397.0
2021-11-24 09:30:00,204.22,205.28,203.22,205.08,47034.0,182.5926,183.5403,181.6985,183.3615,47034.0
2021-11-24 09:35:00,205.12,205.12,203.75,203.75,11575.0,183.3972,183.3972,182.1723,182.1723,11575.0
2021-11-24 09:40:00,203.73,204.57,203.62,204.32,9022.0,182.1545,182.9055,182.0561,182.682,9022.0
2021-11-24 09:45:00,204.1,204.89,203.73,204.89,11620.0,182.4853,183.1916,182.1545,183.1916,11620.0
2021-11-24 09:50:00,204.84,204.87,204.21,204.23,12900.0,183.1469,183.1737,182.5836,182.6015,12900.0
2021-11-24 09:55:00,204.23,204.8,204.21,204.76,8287.0,182.6015,183.1111,182.5836,183.0754,8287.0
2021-11-24 10:00:00,204.45,204.65,204.31,204.55,7850.0,182.7982,182.977,182.673,182.8876,7850.0
2021-11-24 10:05:00,204.55,204.59,204.27,204.33,16794.0,182.8876,182.9234,182.6373,182.6909,16794.0
2021-11-24 10:10:00,204.31,204.44,204.14,204.31,9475.0,182.673,182.7893,182.521,182.673,9475.0
2021-11-24 10:15:00,204.27,204.45,204.15,204.43,10938.0,182.6373,182.7982,182.53,182.7803,10938.0
2021-11-24 10:20:00,204.43,204.5,203.9,203.9,13455.0,182.7803,182.8429,182.3065,182.3065,13455.0
2021-11-24 10:25:00,203.89,204.01,203.66,203.94,12620.0,182.2975,182.4048,182.0919,182.3422,12620.0
2021-11-24 10:30:00,203.87,204.01,203.22,203.24,12538.0,182.2796,182.4048,181.6985,181.7163,12538.0
2021-11-24 10:35:00,203.31,203.35,202.95,203.28,12254.0,181.7789,181.8147,181.4571,181.7521,12254.0
2021-11-24 10:40:00,203.24,203.4,203.04,203.25,13511.0,181.7163,181.8594,181.5375,181.7253,13511.0
2021-11-24 10:45:00,203.29,203.33,203.21,203.33,10007.0,181.7611,181.7968,181.6895,181.7968,10007.0
2021-11-24 10:50:00,203.33,203.66,203.26,203.64,13012.0,181.7968,182.0919,181.7342,182.074,13012.0
2021-11-24 10:55:00,203.68,204.2,203.66,204.18,8322.0,182.1097,182.5747,182.0919,182.5568,8322.0
2021-11-24 11:00:00,204.13,204.32,203.84,204.0,11404.0,182.5121,182.682,182.2528,182.3959,11404.0
2021-11-24 11:05:00,203.93,204.3,203.79,204.3,8507.0,182.3333,182.6641,182.2081,182.6641,8507.0
2021-11-24 11:10:00,204.3,204.49,204.27,204.43,12391.0,182.6641,182.834,182.6373,182.7803,12391.0
2021-11-24 11:15:00,204.39,204.48,204.36,204.48,4550.0,182.7446,182.825,182.7177,182.825,4550.0
2021-11-24 11:20:00,204.49,204.49,204.16,204.19,6383.0,182.834,182.834,182.5389,182.5657,6383.0
2021-11-24 11:25:00,204.23,204.27,204.1,204.16,8789.0,182.6015,182.6373,182.4853,182.5389,8789.0
2021-11-24 11:30:00,204.16,204.41,204.15,204.37,9364.0,182.5389,182.7624,182.53,182.7267,9364.0
2021-11-24 11:35:00,204.4,204.4,204.14,204.14,7271.0,182.7535,182.7535,182.521,182.521,7271.0
2021-11-24 11:40:00,204.14,204.14,203.76,203.92,9960.0,182.521,182.521,182.1813,182.3243,9960.0
2021-11-24 11:45:00,203.93,204.03,203.81,203.92,5659.0,182.3333,182.4227,182.226,182.3243,5659.0
2021-11-24 11:50:00,203.92,204.02,203.84,204.02,7437.0,182.3243,182.4137,182.2528,182.4137,7437.0
2021-11-24 11:55:00,203.96,204.39,203.95,204.32,5278.0,182.3601,182.7446,182.3512,182.682,5278.0
2021-11-24 12:00:00,204.33,204.33,203.74,203.76,9663.0,182.6909,182.6909,182.1634,182.1813,9663.0
2021-11-24 12:05:00,203.74,204.04,203.71,204.0,5728.0,182.1634,182.4316,182.1366,182.3959,5728.0
2021-11-24 12:10:00,204.03,204.06,203.69,203.74,7003.0,182.4227,182.4495,182.1187,182.1634,7003.0
2021-11-24 12:15:00,203.75,203.86,203.72,203.84,5380.0,182.1723,182.2707,182.1455,182.2528,5380.0
2021-11-24 12:20:00,203.82,203.92,203.81,203.9,11072.0,182.2349,182.3243,182.226,182.3065,11072.0
2021-11-24 12:25:00,203.86,203.96,203.82,203.82,11644.0,182.2707,182.3601,182.2349,182.2349,11644.0
2021-11-24 12:30:00,203.82,203.82,203.58,203.67,6458.0,182.2349,182.2349,182.0203,182.1008,6458.0
2021-11-24 12:35:00,203.73,203.77,203.52,203.55,5421.0,182.1545,182.1902,181.9667,181.9935,5421.0
2021-11-24 12:40:00,203.55,203.71,203.54,203.7,6787.0,181.9935,182.1366,181.9846,182.1276,6787.0
2021-11-24 12:45:00,203.74,203.95,203.73,203.81,8259.0,182.1634,182.3512,182.1545,182.226,8259.0
2021-11-24 12:50:00,203.84,203.86,203.68,203.77,3610.0,182.2528,182.2707,182.1097,182.1902,3610.0
2021-11-24 12:55:00,203.77,203.9,203.77,203.84,5733.0,182.1902,182.3065,182.1902,182.2528,5733.0
2021-11-24 13:00:00,203.77,204.0,203.73,203.86,4644.0,182.1902,182.3959,182.1545,182.2707,4644.0
2021-11-24 13:05:00,203.87,204.0,203.86,203.95,6478.0,182.2796,182.3959,182.2707,182.3512,6478.0
2021-11-24 13:10:00,203.96,204.21,203.96,204.16,8175.0,182.3601,182.5836,182.3601,182.5389,8175.0
2021-11-24 13:15:00,204.25,204.25,204.06,204.06,4894.0,182.6194,182.6194,182.4495,182.4495,4894.0
2021-11-24 13:20:00,204.04,204.1,203.94,203.98,7585.0,182.4316,182.4853,182.3422,182.378,7585.0
2021-11-24 13:25:00,204.0,204.06,203.81,203.97,4659.0,182.3959,182.4495,182.226,182.369,4659.0
2021-11-24 13:30:00,203.97,203.99,203.77,203.77,5918.0,182.369,182.3869,182.1902,182.1902,5918.0
2021-11-24 13:35:00,203.77,203.83,203.62,203.67,4507.0,182.1902,182.2439,182.0561,182.1008,4507.0
2021-11-24 13:40:00,203.65,203.71,203.44,203.48,9713.0,182.0829,182.1366,181.8952,181.9309,9713.0
2021-11-24 13:45:00,203.48,203.58,203.34,203.53,6309.0,181.9309,182.0203,181.8058,181.9756,6309.0
2021-11-24 13:50:00,203.59,203.77,203.52,203.74,4796.0,182.0293,182.1902,181.9667,182.1634,4796.0
2021-11-24 13:55:00,203.73,203.92,203.72,203.9,7444.0,182.1545,182.3243,182.1455,182.3065,7444.0
2021-11-24 14:00:00,203.88,203.88,203.51,203.57,10423.0,182.2886,182.2886,181.9578,182.0114,10423.0
2021-11-24 14:05:00,203.52,203.68,203.38,203.58,8525.0,181.9667,182.1097,181.8415,182.0203,8525.0
2021-11-24 14:10:00,203.56,203.56,203.42,203.5,5900.0,182.0025,182.0025,181.8773,181.9488,5900.0
2021-11-24 14:15:00,203.5,203.67,203.43,203.59,8010.0,181.9488,182.1008,181.8862,182.0293,8010.0
2021-11-24 14:20:00,203.59,203.68,203.57,203.66,7526.0,182.0293,182.1097,182.0114,182.0919,7526.0
2021-11-24 14:25:00,203.65,203.72,203.61,203.68,6760.0,182.0829,182.1455,182.0472,182.1097,6760.0
2021-11-24 14:30:00,203.68,203.91,203.63,203.9,11273.0,182.1097,182.3154,182.065,182.3065,11273.0
2021-11-24 14:35:00,203.9,203.92,203.75,203.8,8852.0,182.3065,182.3243,182.1723,182.217,8852.0
2021-11-24 14:40:00,203.8,203.8,203.66,203.71,3717.0,182.217,182.217,182.0919,182.1366,3717.0
2021-11-24 14:45:00,203.75,203.92,203.75,203.84,9609.0,182.1723,182.3243,182.1723,182.2528,9609.0
2021-11-24 14:50:00,203.87,203.88,203.77,203.8,12270.0,182.2796,182.2886,182.1902,182.217,12270.0
2021-11-24 14:55:00,203.78,203.83,203.77,203.8,7607.0,182.1992,182.2439,182.1902,182.217,7607.0
2021-11-24 15:00:00,203.8,203.8,203.67,203.71,15533.0,182.217,182.217,182.1008,182.1366,15533.0
2021-11-24 15:05:00,203.75,203.93,203.63,203.82,59966.0,182.1723,182.3333,182.065,182.2349,59966.0
2021-11-24 15:10:00,203.89,204.06,203.82,204.0,12977.0,182.2975,182.4495,182.2349,182.3959,12977.0
2021-11-24 15:15:00,204.1,204.18,203.96,204.06,12798.0,182.4853,182.5568,182.3601,182.4495,12798.0
2021-11-24 15:20:00,204.01,204.08,203.9,203.96,15605.0,182.4048,182.4674,182.3065,182.3601,15605.0
2021-11-24 15:25:00,203.94,204.24,203.94,204.24,9664.0,182.3422,182.6104,182.3422,182.6104,9664.0
2021-11-24 15:30:00,204.24,204.36,204.04,204.3,14094.0,182.6104,182.7177,182.4316,182.6641,14094.0
2021-11-24 15:35:00,204.32,204.44,204.01,204.42,14395.0,182.682,182.7893,182.4048,182.7714,14395.0
2021-11-24 15:40:00,204.38,204.39,204.21,204.32,10516.0,182.7356,182.7446,182.5836,182.682,10516.0
2021-11-24 15:45:00,204.32,204.41,204.25,204.31,13504.0,182.682,182.7624,182.6194,182.673,13504.0
2021-11-24 15:50:00,204.25,204.35,204.15,204.21,29900.0,182.6194,182.7088,182.53,182.5836,29900.0
2021-11-24 15:55:00,204.15,204.16,203.84,203.97,65506.0,182.53,182.5389,182.2528,182.369,65506.0
2021-11-26 09:30:00,204.74,205.52,204.01,205.04,60474.0,183.0575,183.7549,182.4048,183.3257,60474.0
2021-11-26 09:35:00,205.0,206.0,204.53,205.12,34553.0,183.29,184.1841,182.8697,183.3972,34553.0
2021-11-26 09:40:00,205.21,205.25,202.51,203.51,56305.0,183.4777,183.5135,181.0637,181.9578,56305.0
2021-11-26 09:45:00,203.4,203.4,202.43,202.76,35029.0,181.8594,181.8594,180.9921,181.2872,35029.0
2021-11-26 09:50:00,202.8,203.07,202.42,202.85,25815.0,181.3229,181.5644,180.9832,181.3676,25815.0
2021-11-26 09:55:00,202.95,202.95,201.8,202.52,26155.0,181.4571,181.4571,180.4288,181.0726,26155.0
2021-11-26 10:00:00,202.45,202.83,201.7,202.04,38924.0,181.01,181.3498,180.3394,180.6434,38924.0
2021-11-26 10:05:00,202.15,202.77,201.52,202.22,48696.0,180.7418,181.2961,180.1785,180.8044,48696.0
2021-11-26 10:10:00,202.11,202.14,201.31,201.98,25306.0,180.706,180.7328,179.9907,180.5898,25306.0
2021-11-26 10:15:00,202.0,202.0,201.1,201.44,26219.0,180.6077,180.6077,179.803,180.107,26219.0
2021-11-26 10:20:00,201.64,202.01,201.08,201.29,36607.0,180.2858,180.6166,179.7851,179.9729,36607.0
2021-11-26 10:25:00,201.22,201.36,200.83,201.14,25995.0,179.9103,180.0354,179.5616,179.8387,25995.0
2021-11-26 10:30:00,201.15,202.05,201.12,201.79,46619.0,179.8477,180.6524,179.8209,180.4199,46619.0
2021-11-26 10:35:00,201.72,202.57,201.72,201.91,64970.0,180.3573,181.1173,180.3573,180.5272,64970.0
2021-11-26 10:40:00,201.89,202.4,201.1,201.89,42040.0,180.5093,180.9653,179.803,180.5093,42040.0
2021-11-26 10:45:00,201.86,201.89,201.06,201.33,24269.0,180.4825,180.5093,179.7672,180.0086,24269.0
2021-11-26 10:50:00,201.32,201.63,200.9,200.99,26000.0,179.9997,180.2768,179.6242,179.7046,26000.0
2021-11-26 10:55:00,201.09,201.22,200.87,201.08,22692.0,179.794,179.9103,179.5973,179.7851,22692.0
2021-11-26 11:00:00,201.08,201.12,200.65,200.82,15413.0,179.7851,179.8209,179.4006,179.5526,15413.0
2021-11-26 11:05:00,200.83,201.07,200.65,200.82,27956.0,179.5616,179.7762,179.4006,179.5526,27956.0
2021-11-26 11:10:00,200.71,201.14,200.68,201.11,15802.0,179.4543,179.8387,179.4275,179.8119,15802.0
2021-11-26 11:15:00,201.0,201.35,200.75,200.79,21217.0,179.7136,180.0265,179.49,179.5258,21217.0
2021-11-26 11:20:00,200.82,200.87,200.56,200.57,19167.0,179.5526,179.5973,179.3202,179.3291,19167.0
2021-11-26 11:25:00,200.56,201.26,200.52,201.26,28618.0,179.3202,179.946,179.2844,179.946,28618.0
2021-11-26 11:30:00,201.1,201.72,201.07,201.72,23486.0,179.803,180.3573,179.7762,180.3573,23486.0
2021-11-26 11:35:00,201.74,201.81,201.24,201.3,14471.0,180.3752,180.4378,179.9282,179.9818,14471.0
2021-11-26 11:40:00,201.28,201.53,201.2,201.37,17060.0,179.9639,180.1874,179.8924,180.0444,17060.0
2021-11-26 11:45:00,201.29,201.55,201.17,201.25,19307.0,179.9729,180.2053,179.8656,179.9371,19307.0
2021-11-26 11:50:00,201.32,201.35,200.75,200.89,18002.0,179.9997,180.0265,179.49,179.6152,18002.0
2021-11-26 11:55:00,200.94,201.1,200.84,201.1,9438.0,179.6599,179.803,179.5705,179.803,9438.0
2021-11-26 12:00:00,201.17,201.31,200.96,201.28,18244.0,179.8656,179.9907,179.6778,179.9639,18244.0
2021-11-26 12:05:00,201.23,201.64,201.14,201.59,10511.0,179.9192,180.2858,179.8387,180.2411,10511.0
2021-11-26 12:10:00,201.59,201.76,201.12,201.21,12288.0,180.2411,180.3931,179.8209,179.9013,12288.0
2021-11-26 12:15:00,201.21,201.32,201.01,201.18,15567.0,179.9013,179.9997,179.7225,179.8745,15567.0
2021-11-26 12:20:00,201.19,201.46,201.15,201.33,9036.0,179.8834,180.1249,179.8477,180.0086,9036.0
2021-11-26 12:25:00,201.33,201.74,201.33,201.5,18108.0,180.0086,180.3752,180.0086,180.1606,18108.0
2021-11-26 12:30:00,201.55,201.84,201.55,201.69,20478.0,180.2053,180.4646,180.2053,180.3305,20478.0
2021-11-26 12:35:00,201.67,202.09,201.67,201.97,15200.0,180.3126,180.6881,180.3126,180.5808,15200.0
2021-11-26 12:40:00,202.01,202.01,201.65,201.68,16712.0,180.6166,180.6166,180.2947,180.3216,16712.0
2021-11-26 12:45:00,201.68,201.73,201.15,201.27,31760.0,180.3216,180.3663,179.8477,179.955,31760.0
2021-11-26 12:50:00,201.18,201.18,200.54,200.59,46379.0,179.8745,179.8745,179.3023,179.347,46379.0
2021-11-26 12:55:00,200.72,202.03,200.71,201.29,178440.0,179.4632,180.6345,179.4543,179.9729,178440.0
2021-11-29 09:30:00,202.48,202.98,201.59,201.86,62505.0,181.0368,181.4839,180.2411,180.4825,62505.0
2021-11-29 09:35:00,202.1,202.82,201.82,201.82,17528.0,180.6971,181.3408,180.4467,180.4467,17528.0
2021-11-29 09:40:00,201.77,202.83,201.71,202.66,11616.0,180.402,181.3498,180.3484,181.1978,11616.0
2021-11-29 09:45:00,202.75,203.51,202.63,202.63,25518.0,181.2782,181.9578,181.1709,181.1709,25518.0
2021-11-29 09:50:00,202.71,203.1,202.45,202.86,17985.0,181.2425,181.5912,181.01,181.3766,17985.0
2021-11-29 09:55:00,203.1,203.33,202.77,203.1,11886.0,181.5912,181.7968,181.2961,181.5912,11886.0
2021-11-29 10:00:00,203.11,203.11,202.7,202.78,10713.0,181.6001,181.6001,181.2335,181.3051,10713.0
2021-11-29 10:05:00,202.7,202.9,202.27,202.9,18170.0,181.2335,181.4124,180.8491,181.4124,18170.0
2021-11-29 10:10:00,203.05,203.34,202.82,203.24,15195.0,181.5465,181.8058,181.3408,181.7163,15195.0
2021-11-29 10:15:00,203.21,203.66,202.98,203.57,12188.0,181.6895,182.0919,181.4839,182.0114,12188.0
2021-11-29 10:20:00,203.53,203.63,203.12,203.56,13927.0,181.9756,182.065,181.6091,182.0025,13927.0
2021-11-29 10:25:00,203.63,203.64,202.95,203.02,14491.0,182.065,182.074,181.4571,181.5196,14491.0
2021-11-29 10:30:00,202.94,203.28,202.85,202.96,13509.0,181.4481,181.7521,181.3676,181.466,13509.0
2021-11-29 10:35:00,202.97,203.26,202.94,203.11,11767.0,181.4749,181.7342,181.4481,181.6001,11767.0
2021-11-29 10:40:00,203.03,203.17,202.8,202.86,16456.0,181.5286,181.6538,181.3229,181.3766,16456.0
2021-11-29 10:45:00,202.95,203.08,202.82,202.82,16546.0,181.4571,181.5733,181.3408,181.3408,16546.0
2021-11-29 10:50:00,202.86,202.97,202.68,202.68,6572.0,181.3766,181.4749,181.2157,181.2157,6572.0
2021-11-29 10:55:00,202.63,202.63,202.3,202.44,6093.0,181.1709,181.1709,180.8759,181.0011,6093.0
2021-11-29 11:00:00,202.39,202.77,202.39,202.66,9755.0,180.9564,181.2961,180.9564,181.1978,9755.0
2021-11-29 11:05:00,202.62,203.07,202.62,202.98,9110.0,181.162,181.5644,181.162,181.4839,9110.0
2021-11-29 11:10:00,202.86,203.21,202.86,203.13,11149.0,181.3766,181.6895,181.3766,181.618,11149.0
2021-11-29 11:15:00,203.07,203.09,202.86,203.08,10026.0,181.5644,181.5822,181.3766,181.5733,10026.0
2021-11-29 11:20:00,203.06,203.6,203.04,203.53,8574.0,181.5554,182.0382,181.5375,181.9756,8574.0
2021-11-29 11:25:00,203.5,203.57,203.22,203.56,8376.0,181.9488,182.0114,181.6985,182.0025,8376.0
2021-11-29 11:30:00,203.56,203.87,203.52,203.58,16336.0,182.0025,182.2796,181.9667,182.0203,16336.0
2021-11-29 11:35:00,203.61,204.1,203.56,204.1,11779.0,182.0472,182.4853,182.0025,182.4853,11779.0
2021-11-29 11:40:00,204.02,204.08,203.74,203.78,17739.0,182.4137,182.4674,182.1634,182.1992,17739.0
2021-11-29 11:45:00,203.87,203.87,203.56,203.56,13465.0,182.2796,182.2796,182.0025,182.0025,13465.0
2021-11-29 11:50:00,203.58,203.87,203.46,203.76,8344.0,182.0203,182.2796,181.913,182.1813,8344.0
2021-11-29 11:55:00,203.79,203.82,203.68,203.7,5258.0,182.2081,182.2349,182.1097,182.1276,5258.0
2021-11-29 12:00:00,203.68,204.08,203.64,203.73,12384.0,182.1097,182.4674,182.074,182.1545,12384.0
2021-11-29 12:05:00,203.75,204.01,203.74,203.8,8844.0,182.1723,182.4048,182.1634,182.217,8844.0
2021-11-29 12:10:00,203.84,204.11,203.67,204.03,14886.0,182.2528,182.4942,182.1008,182.4227,14886.0
2021-11-29 12:15:00,204.09,204.59,204.08,204.48,8121.0,182.4763,182.9234,182.4674,182.825,8121.0
2021-11-29 12:20:00,204.53,204.83,204.39,204.68,8299.0,182.8697,183.138,182.7446,183.0038,8299.0
2021-11-29 12:25:00,204.72,204.74,204.25,204.37,6951.0,183.0396,183.0575,182.6194,182.7267,6951.0
2021-11-29 12:30:00,204.36,204.48,204.28,204.4,10798.0,182.7177,182.825,182.6462,182.7535,10798.0
2021-11-29 12:35:00,204.38,204.38,204.0,204.06,15454.0,182.7356,182.7356,182.3959,182.4495,15454.0
2021-11-29 12:40:00,204.03,204.1,203.86,203.99,10905.0,182.4227,182.4853,182.2707,182.3869,10905.0
2021-11-29 12:45:00,204.02,204.15,203.97,203.99,13368.0,182.4137,182.53,182.369,182.3869,13368.0
2021-11-29 12:50:00,203.99,204.16,203.99,204.16,7210.0,182.3869,182.5389,182.3869,182.5389,7210.0
2021-11-29 12:55:00,204.15,204.15,203.89,204.01,13194.0,182.53,182.53,182.2975,182.4048,13194.0
2021-11-29 13:00:00,204.01,204.1,203.74,203.92,15931.0,182.4048,182.4853,182.1634,182.3243,15931.0
2021-11-29 13:05:00,203.93,204.03,203.85,204.03,7907.0,182.3333,182.4227,182.2617,182.4227,7907.0
2021-11-29 13:10:00,204.03,204.13,203.89,204.03,8619.0,182.4227,182.5121,182.2975,182.4227,8619.0
2021-11-29 13:15:00,204.03,204.14,203.89,204.12,12141.0,182.4227,182.521,182.2975,182.5032,12141.0
2021-11-29 13:20:00,204.12,204.3,204.06,204.15,14494.0,182.5032,182.6641,182.4495,182.53,14494.0
2021-11-29 13:25:00,204.17,204.22,203.86,204.0,11325.0,182.5479,182.5926,182.2707,182.3959,11325.0
2021-11-29 13:30:00,204.03,204.22,203.99,204.16,14551.0,182.4227,182.5926,182.3869,182.5389,14551.0
2021-11-29 13:35:00,204.09,204.24,203.95,204.03,15560.0,182.4763,182.6104,182.3512,182.4227,15560.0
2021-11-29 13:40:00,203.99,204.12,203.87,204.09,22969.0,182.3869,182.5032,182.2796,182.4763,22969.0
2021-11-29 13:45:00,204.06,204.27,204.05,204.23,5744.0,182.4495,182.6373,182.4406,182.6015,5744.0
2021-11-29 13:50:00,204.26,204.44,204.21,204.22,6209.0,182.6283,182.7893,182.5836,182.5926,6209.0
2021-11-29 13:55:00,204.25,204.41,204.22,204.33,11451.0,182.6194,182.7624,182.5926,182.6909,11451.0
2021-11-29 14:00:00,204.33,204.33,204.18,204.21,11121.0,182.6909,182.6909,182.5568,182.5836,11121.0
2021-11-29 14:05:00,204.21,204.49,204.2,204.49,15335.0,182.5836,182.834,182.5747,182.834,15335.0
2021-11-29 14:10:00,204.48,204.48,204.3,204.34,10021.0,182.825,182.825,182.6641,182.6999,10021.0
2021-11-29 14:15:00,204.3,204.3,203.87,203.96,5998.0,182.6641,182.6641,182.2796,182.3601,5998.0
2021-11-29 14:20:00,203.93,204.0,203.84,203.87,9072.0,182.3333,182.3959,182.2528,182.2796,9072.0
2021-11-29 14:25:00,203.88,203.94,203.84,203.85,8422.0,182.2886,182.3422,182.2528,182.2617,8422.0
2021-11-29 14:30:00,203.87,204.07,203.83,203.95,9288.0,182.2796,182.4584,182.2439,182.3512,9288.0
2021-11-29 14:35:00,203.97,203.97,203.63,203.66,8983.0,182.369,182.369,182.065,182.0919,8983.0
2021-11-29 14:40:00,203.74,203.83,203.36,203.54,11945.0,182.1634,182.2439,181.8236,181.9846,11945.0
2021-11-29 14:45:00,203.5,203.85,203.48,203.78,9332.0,181.9488,182.2617,181.9309,182.1992,9332.0
2021-11-29 14:50:00,203.77,203.77,203.67,203.72,10751.0,182.1902,182.1902,182.1008,182.1455,10751.0
2021-11-29 14:55:00,203.73,203.97,203.72,203.8,5740.0,182.1545,182.369,182.1455,182.217,5740.0
2021-11-29 15:00:00,203.76,204.06,203.76,203.96,13863.0,182.1813,182.4495,182.1813,182.3601,13863.0
2021-11-29 15:05:00,203.91,203.95,203.73,203.87,12874.0,182.3154,182.3512,182.1545,182.2796,12874.0
2021-11-29 15:10:00,203.87,204.11,203.87,204.02,7295.0,182.2796,182.4942,182.2796,182.4137,7295.0
2021-11-29 15:15:00,204.02,204.51,203.93,203.97,35640.0,182.4137,182.8519,182.3333,182.369,35640.0
2021-11-29 15:20:00,203.99,204.09,203.8,203.92,11314.0,182.3869,182.4763,182.217,182.3243,11314.0
2021-11-29 15:25:00,203.94,204.1,203.87,203.89,14476.0,182.3422,182.4853,182.2796,182.2975,14476.0
2021-11-29 15:30:00,203.86,203.91,203.44,203.45,21126.0,182.2707,182.3154,181.8952,181.9041,21126.0
2021-11-29 15:35:00,203.46,203.68,203.41,203.5,22933.0,181.913,182.1097,181.8683,181.9488,22933.0
2021-11-29 15:40:00,203.48,203.61,203.45,203.48,16000.0,181.9309,182.0472,181.9041,181.9309,16000.0
2021-11-29 15:45:00,203.47,203.72,203.45,203.7,20623.0,181.922,182.1455,181.9041,182.1276,20623.0
2021-11-29 15:50:00,203.66,203.92,203.36,203.74,59386.0,182.0919,182.3243,181.8236,182.1634,59386.0
2021-11-29 15:55:00,203.71,203.83,203.41,203.47,109081.0,182.1366,182.2439,181.8683,181.922,109081.0
2021-11-30 09:30:00,202.6,203.64,202.34,202.66,49834.0,181.1441,182.074,180.9117,181.1978,49834.0
2021-11-30 09:35:00,202.75,202.84,201.81,202.38,11148.0,181.2782,181.3587,180.4378,180.9474,11148.0
2021-11-30 09:40:00,202.71,203.01,202.42,202.72,19091.0,181.2425,181.5107,180.9832,181.2514,19091.0
2021-11-30 09:45:00,202.82,202.88,201.81,202.23,13789.0,181.3408,181.3945,180.4378,180.8133,13789.0
2021-11-30 09:50:00,202.11,202.92,202.07,202.87,12343.0,180.706,181.4302,180.6703,181.3855,12343.0
2021-11-30 09:55:00,202.84,203.1,202.69,202.78,32847.0,181.3587,181.5912,181.2246,181.3051,32847.0
2021-11-30 10:00:00,202.81,203.69,202.8,203.57,8076.0,181.3319,182.1187,181.3229,182.0114,8076.0
2021-11-30 10:05:00,203.66,203.72,203.25,203.52,8854.0,182.0919,182.1455,181.7253,181.9667,8854.0
2021-11-30 10:10:00,203.59,203.87,203.38,203.4,13140.0,182.0293,182.2796,181.8415,181.8594,13140.0
2021-11-30 10:15:00,203.33,203.42,202.84,203.34,11666.0,181.7968,181.8773,181.3587,181.8058,11666.0
2021-11-30 10:20:00,203.26,203.26,203.05,203.08,16094.0,181.7342,181.7342,181.5465,181.5733,16094.0
2021-11-30 10:25:00,203.02,203.05,202.34,202.49,14001.0,181.5196,181.5465,180.9117,181.0458,14001.0
2021-11-30 10:30:00,202.49,202.71,202.11,202.18,12347.0,181.0458,181.2425,180.706,180.7686,12347.0
2021-11-30 10:35:00,202.18,202.37,201.85,202.06,11984.0,180.7686,180.9385,180.4736,180.6613,11984.0
2021-11-30 10:40:00,202.03,202.38,201.86,202.25,13233.0,180.6345,180.9474,180.4825,180.8312,13233.0
2021-11-30 10:45:00,202.19,202.43,202.06,202.07,9588.0,180.7775,180.9921,180.6613,180.6703,9588.0
2021-11-30 10:50:00,202.02,202.15,201.08,201.2,20452.0,180.6255,180.7418,179.7851,179.8924,20452.0
2021-11-30 10:55:00,201.2,201.41,200.88,200.88,15877.0,179.8924,180.0801,179.6063,179.6063,15877.0
2021-11-30 11:00:00,200.8,201.44,200.52,201.3,24747.0,179.5347,180.107,179.2844,179.9818,24747.0
2021-11-30 11:05:00,201.25,201.46,200.93,200.97,21637.0,179.9371,180.1249,179.651,179.6867,21637.0
2021-11-30 11:10:00,200.96,201.25,200.7,201.23,10491.0,179.6778,179.9371,179.4453,179.9192,10491.0
2021-11-30 11:15:00,201.21,201.73,201.17,201.22,16305.0,179.9013,180.3663,179.8656,179.9103,16305.0
2021-11-30 11:20:00,201.28,201.28,200.78,200.8,9708.0,179.9639,179.9639,179.5169,179.5347,9708.0
2021-11-30 11:25:00,200.74,200.87,200.24,200.47,20921.0,179.4811,179.5973,179.0341,179.2397,20921.0
2021-11-30 11:30:00,200.42,200.42,200.04,200.06,19364.0,179.195,179.195,178.8552,178.8731,19364.0
2021-11-30 11:35:00,200.11,200.63,199.95,200.4,36558.0,178.9178,179.3828,178.7748,179.1771,36558.0
2021-11-30 11:40:00,200.38,200.72,200.25,200.31,18184.0,179.1592,179.4632,179.043,179.0966,18184.0
2021-11-30 11:45:00,200.31,200.49,200.17,200.49,12381.0,179.0966,179.2576,178.9715,179.2576,12381.0
2021-11-30 11:50:00,200.48,200.65,200.36,200.56,10878.0,179.2486,179.4006,179.1413,179.3202,10878.0
2021-11-30 11:55:00,200.48,200.69,200.22,200.58,12334.0,179.2486,179.4364,179.0162,179.338,12334.0
2021-11-30 12:00:00,200.52,200.52,200.21,200.51,10034.0,179.2844,179.2844,179.0072,179.2755,10034.0
2021-11-30 12:05:00,200.52,200.78,200.36,200.45,11240.0,179.2844,179.5169,179.1413,179.2218,11240.0
2021-11-30 12:10:00,200.49,200.6,200.22,200.22,13067.0,179.2576,179.3559,179.0162,179.0162,13067.0
2021-11-30 12:15:00,200.16,200.56,200.09,200.53,14771.0,178.9625,179.3202,178.8999,179.2933,14771.0
2021-11-30 12:20:00,200.56,200.64,200.3,200.55,10305.0,179.3202,179.3917,179.0877,179.3112,10305.0
2021-11-30 12:25:00,200.57,200.82,200.57,200.61,13610.0,179.3291,179.5526,179.3291,179.3649,13610.0
2021-11-30 12:30:00,200.63,200.84,200.54,200.66,13884.0,179.3828,179.5705,179.3023,179.4096,13884.0
2021-11-30 12:35:00,200.66,200.66,200.41,200.41,9815.0,179.4096,179.4096,179.1861,179.1861,9815.0
2021-11-30 12:40:00,200.39,200.6,200.28,200.35,17202.0,179.1682,179.3559,179.0698,179.1324,17202.0
2021-11-30 12:45:00,200.45,200.54,200.19,200.21,6616.0,179.2218,179.3023,178.9893,179.0072,6616.0
2021-11-30 12:50:00,200.2,200.56,200.19,200.45,10978.0,178.9983,179.3202,178.9893,179.2218,10978.0
2021-11-30 12:55:00,200.39,200.53,200.15,200.53,69733.0,179.1682,179.2933,178.9536,179.2933,69733.0
2021-11-30 13:00:00,200.55,200.65,200.43,200.49,7992.0,179.3112,179.4006,179.2039,179.2576,7992.0
2021-11-30 13:05:00,200.53,200.77,200.53,200.58,9517.0,179.2933,179.5079,179.2933,179.338,9517.0
2021-11-30 13:10:00,200.59,200.84,200.58,200.76,7813.0,179.347,179.5705,179.338,179.499,7813.0
2021-11-30 13:15:00,200.73,200.82,200.66,200.68,11082.0,179.4722,179.5526,179.4096,179.4275,11082.0
2021-11-30 13:20:00,200.66,200.68,200.55,200.59,17342.0,179.4096,179.4275,179.3112,179.347,17342.0
2021-11-30 13:25:00,200.62,200.69,200.32,200.66,21385.0,179.3738,179.4364,179.1056,179.4096,21385.0
2021-11-30 13:30:00,200.66,200.76,200.3,200.34,22488.0,179.4096,179.499,179.0877,179.1235,22488.0
2021-11-30 13:35:00,200.34,200.41,200.15,200.25,14644.0,179.1235,179.1861,178.9536,179.043,14644.0
2021-11-30 13:40:00,200.24,200.34,200.19,200.26,13881.0,179.0341,179.1235,178.9893,179.0519,13881.0
2021-11-30 13:45:00,200.29,200.43,200.17,200.18,18400.0,179.0788,179.2039,178.9715,178.9804,18400.0
2021-11-30 13:50:00,200.19,200.4,200.16,200.34,9591.0,178.9893,179.1771,178.9625,179.1235,9591.0
2021-11-30 13:55:00,200.34,200.64,200.33,200.53,39863.0,179.1235,179.3917,179.1145,179.2933,39863.0
2021-11-30 14:00:00,200.49,200.56,200.48,200.49,27340.0,179.2576,179.3202,179.2486,179.2576,27340.0
2021-11-30 14:05:00,200.5,200.82,200.49,200.81,22250.0,179.2665,179.5526,179.2576,179.5437,22250.0
2021-11-30 14:10:00,200.81,200.85,200.54,200.64,12869.0,179.5437,179.5795,179.3023,179.3917,12869.0
2021-11-30 14:15:00,200.62,200.66,200.21,200.21,9797.0,179.3738,179.4096,179.0072,179.0072,9797.0
2021-11-30 14:20:00,200.22,200.29,200.15,200.18,117756.0,179.0162,179.0788,178.9536,178.9804,117756.0
2021-11-30 14:25:00,200.2,200.33,199.84,199.97,83788.0,178.9983,179.1145,178.6764,178.7926,83788.0
2021-11-30 14:30:00,199.94,200.25,199.9,200.14,18169.0,178.7658,179.043,178.7301,178.9446,18169.0
2021-11-30 14:35:00,200.15,200.44,200.11,200.2,13507.0,178.9536,179.2129,178.9178,178.9983,13507.0
2021-11-30 14:40:00,200.19,200.26,199.96,200.19,23287.0,178.9893,179.0519,178.7837,178.9893,23287.0
2021-11-30 14:45:00,200.16,200.26,199.86,199.89,11691.0,178.9625,179.0519,178.6943,178.7211,11691.0
2021-11-30 14:50:00,199.87,199.87,199.45,199.48,22787.0,178.7032,178.7032,178.3277,178.3545,22787.0
2021-11-30 14:55:00,199.48,199.81,199.41,199.77,15943.0,178.3545,178.6496,178.292,178.6138,15943.0
2021-11-30 15:00:00,199.76,199.92,199.75,199.86,10149.0,178.6049,178.7479,178.5959,178.6943,10149.0
2021-11-30 15:05:00,199.81,199.88,199.67,199.76,14991.0,178.6496,178.7122,178.5244,178.6049,14991.0
2021-11-30 15:10:00,199.74,200.03,199.7,199.88,19875.0,178.587,178.8463,178.5512,178.7122,19875.0
2021-11-30 15:15:00,199.85,199.99,199.84,199.9,12446.0,178.6854,178.8105,178.6764,178.7301,12446.0
2021-11-30 15:20:00,199.89,199.98,199.86,199.86,17109.0,178.7211,178.8016,178.6943,178.6943,17109.0
2021-11-30 15:25:00,199.86,200.02,199.65,199.81,18209.0,178.6943,178.8374,178.5065,178.6496,18209.0
2021-11-30 15:30:00,199.77,200.04,199.64,199.69,21546.0,178.6138,178.8552,178.4976,178.5423,21546.0
2021-11-30 15:35:00,199.68,199.79,199.62,199.66,14771.0,178.5334,178.6317,178.4797,178.5155,14771.0
2021-11-30 15:40:00,199.62,199.66,199.39,199.57,26145.0,178.4797,178.5155,178.2741,178.435,26145.0
2021-11-30 15:45:00,199.56,199.69,199.18,199.21,50205.0,178.4261,178.5423,178.0863,178.1131,50205.0
2021-11-30 15:50:00,199.26,199.71,199.16,199.38,89915.0,178.1578,178.5602,178.0684,178.2651,89915.0
2021-11-30 15:55:00,199.37,199.37,198.73,198.88,204851.0,178.2562,178.2562,177.684,177.8181,204851.0
2021-12-01 09:30:00,200.44,200.9,199.3,200.61,54518.0,179.2129,179.6242,178.1936,179.3649,54518.0
2021-12-01 09:35:00,200.28,200.28,199.02,199.25,16420.0,179.0698,179.0698,177.9433,178.1489,16420.0
2021-12-01 09:40:00,199.16,199.54,198.81,198.94,22370.0,178.0684,178.4082,177.7555,177.8717,22370.0
2021-12-01 09:45:00,198.74,199.62,198.64,199.62,12455.0,177.6929,178.4797,177.6035,178.4797,12455.0
2021-12-01 09:50:00,199.67,199.7,199.36,199.65,11143.0,178.5244,178.5512,178.2472,178.5065,11143.0
2021-12-01 09:55:00,199.71,199.86,199.04,199.22,15068.0,178.5602,178.6943,177.9611,178.1221,15068.0
2021-12-01 10:00:00,199.26,200.22,199.22,199.89,11168.0,178.1578,179.0162,178.1221,178.7211,11168.0
2021-12-01 10:05:00,200.01,200.41,199.97,200.4,9747.0,178.8284,179.1861,178.7926,179.1771,9747.0
2021-12-01 10:10:00,200.36,201.23,200.36,201.1,18613.0,179.1413,179.9192,179.1413,179.803,18613.0
2021-12-01 10:15:00,200.94,201.31,200.45,201.2,18244.0,179.6599,179.9907,179.2218,179.8924,18244.0
2021-12-01 10:20:00,201.14,201.84,201.14,201.76,22391.0,179.8387,180.4646,179.8387,180.3931,22391.0
2021-12-01 10:25:00,201.77,201.8,201.43,201.59,15298.0,180.402,180.4288,180.098,180.2411,15298.0
2021-12-01 10:30:00,201.7,202.1,201.68,201.99,16861.0,180.3394,180.6971,180.3216,180.5987,16861.0
2021-12-01 10:35:00,202.02,202.05,201.7,201.85,14891.0,180.6255,180.6524,180.3394,180.4736,14891.0
2021-12-01 10:40:00,201.87,202.13,201.6,201.69,15983.0,180.4914,180.7239,180.25,180.3305,15983.0
2021-12-01 10:45:00,201.7,202.2,201.69,202.12,17069.0,180.3394,180.7865,180.3305,180.715,17069.0
2021-12-01 10:50:00,202.2,202.33,201.89,202.33,23629.0,180.7865,180.9027,180.5093,180.9027,23629.0
2021-12-01 10:55:00,202.37,202.64,202.2,202.54,17739.0,180.9385,181.1799,180.7865,181.0905,17739.0
2021-12-01 11:00:00,202.56,203.36,202.53,203.14,22802.0,181.1084,181.8236,181.0815,181.6269,22802.0
2021-12-01 11:05:00,203.14,203.9,203.13,203.86,28525.0,181.6269,182.3065,181.618,182.2707,28525.0
2021-12-01 11:10:00,203.9,204.48,203.87,204.44,27489.0,182.3065,182.825,182.2796,182.7893,27489.0
2021-12-01 11:15:00,204.37,205.45,204.37,205.29,31392.0,182.7267,183.6923,182.7267,183.5492,31392.0
2021-12-01 11:20:00,205.3,205.64,205.16,205.18,14259.0,183.5582,183.8622,183.433,183.4509,14259.0
2021-12-01 11:25:00,205.17,205.45,204.92,205.04,11207.0,183.442,183.6923,183.2184,183.3257,11207.0
2021-12-01 11:30:00,205.13,205.14,204.32,204.63,17757.0,183.4062,183.4151,182.682,182.9591,17757.0
2021-12-01 11:35:00,204.6,204.76,204.26,204.61,10480.0,182.9323,183.0754,182.6283,182.9413,10480.0
2021-12-01 11:40:00,204.59,204.74,204.33,204.37,7554.0,182.9234,183.0575,182.6909,182.7267,7554.0
2021-12-01 11:45:00,204.34,204.38,204.09,204.24,10259.0,182.6999,182.7356,182.4763,182.6104,10259.0
2021-12-01 11:50:00,204.17,204.34,203.94,204.2,12515.0,182.5479,182.6999,182.3422,182.5747,12515.0
2021-12-01 11:55:00,204.12,204.31,204.0,204.24,22044.0,182.5032,182.673,182.3959,182.6104,22044.0
2021-12-01 12:00:00,204.23,204.29,203.51,203.83,18960.0,182.6015,182.6551,181.9578,182.2439,18960.0
2021-12-01 12:05:00,203.85,204.28,203.8,203.96,18877.0,182.2617,182.6462,182.217,182.3601,18877.0
2021-12-01 12:10:00,203.92,204.5,203.88,204.37,11298.0,182.3243,182.8429,182.2886,182.7267,11298.0
2021-12-01 12:15:00,204.37,204.39,204.11,204.12,7384.0,182.7267,182.7446,182.4942,182.5032,7384.0
2021-12-01 12:20:00,204.07,204.23,203.81,203.81,11706.0,182.4584,182.6015,182.226,182.226,11706.0
2021-12-01 12:25:00,203.81,203.81,203.31,203.39,13342.0,182.226,182.226,181.7789,181.8505,13342.0
2021-12-01 12:30:00,203.39,203.58,203.23,203.54,11864.0,181.8505,182.0203,181.7074,181.9846,11864.0
2021-12-01 12:35:00,203.53,203.97,203.42,203.93,12343.0,181.9756,182.369,181.8773,182.3333,12343.0
2021-12-01 12:40:00,203.9,203.93,203.47,203.47,15021.0,182.3065,182.3333,181.922,181.922,15021.0
2021-12-01 12:45:00,203.44,203.49,203.25,203.27,8426.0,181.8952,181.9399,181.7253,181.7432,8426.0
2021-12-01 12:50:00,203.28,203.5,203.28,203.46,9856.0,181.7521,181.9488,181.7521,181.913,9856.0
2021-12-01 12:55:00,203.44,203.46,203.13,203.3,14338.0,181.8952,181.913,181.618,181.77,14338.0
2021-12-01 13:00:00,203.35,203.73,203.35,203.57,18109.0,181.8147,182.1545,181.8147,182.0114,18109.0
2021-12-01 13:05:00,203.49,203.65,203.32,203.53,11498.0,181.9399,182.0829,181.7879,181.9756,11498.0
2021-12-01 13:10:00,203.47,204.34,203.44,204.33,12284.0,181.922,182.6999,181.8952,182.6909,12284.0
2021-12-01 13:15:00,204.33,204.45,203.82,203.92,13075.0,182.6909,182.7982,182.2349,182.3243,13075.0
2021-12-01 13:20:00,203.96,204.43,203.95,204.41,12776.0,182.3601,182.7803,182.3512,182.7624,12776.0
2021-12-01 13:25:00,204.44,204.56,204.27,204.48,15469.0,182.7893,182.8966,182.6373,182.825,15469.0
2021-12-01 13:30:00,204.43,204.49,203.87,203.95,8884.0,182.7803,182.834,182.2796,182.3512,8884.0
2021-12-01 13:35:00,203.97,204.05,203.7,203.75,9387.0,182.369,182.4406,182.1276,182.1723,9387.0
2021-12-01 13:40:00,203.76,203.96,203.33,203.77,16078.0,182.1813,182.3601,181.7968,182.1902,16078.0
2021-12-01 13:45:00,203.64,203.67,203.27,203.37,17159.0,182.074,182.1008,181.7432,181.8326,17159.0
2021-12-01 13:50:00,203.49,203.91,203.42,203.82,17118.0,181.9399,182.3154,181.8773,182.2349,17118.0
2021-12-01 13:55:00,203.81,203.94,203.53,203.67,12401.0,182.226,182.3422,181.9756,182.1008,12401.0
2021-12-01 14:00:00,203.64,203.87,203.43,203.8,15948.0,182.074,182.2796,181.8862,182.217,15948.0
2021-12-01 14:05:00,203.84,204.07,203.66,204.07,12416.0,182.2528,182.4584,182.0919,182.4584,12416.0
2021-12-01 14:10:00,204.05,204.05,203.67,204.02,13755.0,182.4406,182.4406,182.1008,182.4137,13755.0
2021-12-01 14:15:00,204.04,204.17,203.63,204.05,17711.0,182.4316,182.5479,182.065,182.4406,17711.0
2021-12-01 14:20:00,204.11,204.46,204.03,204.41,17232.0,182.4942,182.8071,182.4227,182.7624,17232.0
2021-12-01 14:25:00,204.41,204.55,204.34,204.48,23551.0,182.7624,182.8876,182.6999,182.825,23551.0
2021-12-01 14:30:00,204.46,204.65,204.35,204.39,22743.0,182.8071,182.977,182.7088,182.7446,22743.0
2021-12-01 14:35:00,204.37,204.43,204.05,204.4,13840.0,182.7267,182.7803,182.4406,182.7535,13840.0
2021-12-01 14:40:00,204.3,204.39,204.08,204.2,12969.0,182.6641,182.7446,182.4674,182.5747,12969.0
2021-12-01 14:45:00,204.09,204.13,203.89,203.95,11285.0,182.4763,182.5121,182.2975,182.3512,11285.0
2021-12-01 14:50:00,203.89,204.06,203.35,203.41,12850.0,182.2975,182.4495,181.8147,181.8683,12850.0
2021-12-01 14:55:00,203.37,203.63,203.37,203.56,19036.0,181.8326,182.065,181.8326,182.0025,19036.0
2021-12-01 15:00:00,203.62,203.8,203.21,203.26,21218.0,182.0561,182.217,181.6895,181.7342,21218.0
2021-12-01 15:05:00,203.23,203.5,203.18,203.28,17584.0,181.7074,181.9488,181.6627,181.7521,17584.0
2021-12-01 15:10:00,203.35,203.64,203.35,203.59,17682.0,181.8147,182.074,181.8147,182.0293,17682.0
2021-12-01 15:15:00,203.56,203.57,202.88,203.06,17626.0,182.0025,182.0114,181.3945,181.5554,17626.0
2021-12-01 15:20:00,203.03,203.03,202.43,202.55,18867.0,181.5286,181.5286,180.9921,181.0994,18867.0
2021-12-01 15:25:00,202.5,202.54,202.03,202.22,26989.0,181.0547,181.0905,180.6345,180.8044,26989.0
2021-12-01 15:30:00,202.22,202.3,201.48,201.88,33388.0,180.8044,180.8759,180.1427,180.5004,33388.0
2021-12-01 15:35:00,201.86,202.03,201.57,201.99,32409.0,180.4825,180.6345,180.2232,180.5987,32409.0
2021-12-01 15:40:00,201.93,202.04,201.55,201.55,23637.0,180.5451,180.6434,180.2053,180.2053,23637.0
2021-12-01 15:45:00,201.54,201.68,201.27,201.37,48592.0,180.1964,180.3216,179.955,180.0444,48592.0
2021-12-01 15:50:00,201.34,201.75,201.23,201.5,89278.0,180.0176,180.3841,179.9192,180.1606,89278.0
2021-12-01 15:55:00,201.53,201.64,200.53,200.8,174199.0,180.1874,180.2858,179.2933,179.5347,174199.0
2021-12-02 09:30:00,200.71,201.85,199.8,199.8,73671.0,179.4543,180.4736,178.6407,178.6407,73671.0
2021-12-02 09:35:00,199.61,200.88,199.31,200.54,23861.0,178.4708,179.6063,178.2025,179.3023,23861.0
2021-12-02 09:40:00,200.59,201.32,200.46,200.97,10640.0,179.347,179.9997,179.2308,179.6867,10640.0
2021-12-02 09:45:00,200.97,202.13,200.89,201.6,23170.0,179.6867,180.7239,179.6152,180.25,23170.0
2021-12-02 09:50:00,201.61,201.9,200.86,201.78,25210.0,180.259,180.5183,179.5884,180.411,25210.0
2021-12-02 09:55:00,201.81,201.86,200.99,201.23,23219.0,180.4378,180.4825,179.7046,179.9192,23219.0
2021-12-02 10:00:00,201.22,201.49,200.75,200.96,15355.0,179.9103,180.1517,179.49,179.6778,15355.0
2021-12-02 10:05:00,201.0,201.8,200.92,201.74,20851.0,179.7136,180.4288,179.642,180.3752,20851.0
2021-12-02 10:10:00,201.84,202.38,201.79,202.22,17422.0,180.4646,180.9474,180.4199,180.8044,17422.0
2021-12-02 10:15:00,202.3,202.59,202.06,202.35,16857.0,180.8759,181.1352,180.6613,180.9206,16857.0
2021-12-02 10:20:00,202.35,202.44,201.83,201.83,11567.0,180.9206,181.0011,180.4557,180.4557,11567.0
2021-12-02 10:25:00,201.83,202.1,201.71,201.86,11474.0,180.4557,180.6971,180.3484,180.4825,11474.0
2021-12-02 10:30:00,201.87,202.23,201.75,201.89,21839.0,180.4914,180.8133,180.3841,180.5093,21839.0
2021-12-02 10:35:00,201.89,202.0,201.53,201.53,18456.0,180.5093,180.6077,180.1874,180.1874,18456.0
2021-12-02 10:40:00,201.58,202.22,201.58,202.14,22127.0,180.2321,180.8044,180.2321,180.7328,22127.0
2021-12-02 10:45:00,202.12,202.91,201.76,202.84,26066.0,180.715,181.4213,180.3931,181.3587,26066.0
2021-12-02 10:50:00,202.84,202.94,202.32,202.59,16520.0,181.3587,181.4481,180.8938,181.1352,16520.0
2021-12-02 10:55:00,202.61,202.94,202.46,202.74,25445.0,181.1531,181.4481,181.019,181.2693,25445.0
2021-12-02 11:00:00,202.75,203.02,202.55,202.56,18565.0,181.2782,181.5196,181.0994,181.1084,18565.0
2021-12-02 11:05:00,202.59,203.09,202.51,203.01,16044.0,181.1352,181.5822,181.0637,181.5107,16044.0
2021-12-02 11:10:00,202.97,203.11,202.45,202.53,20401.0,181.4749,181.6001,181.01,181.0815,20401.0
2021-12-02 11:15:00,202.62,202.77,202.3,202.45,25772.0,181.162,181.2961,180.8759,181.01,25772.0
2021-12-02 11:20:00,202.39,202.62,202.13,202.21,10010.0,180.9564,181.162,180.7239,180.7954,10010.0
2021-12-02 11:25:00,202.28,202.33,201.93,202.14,14197.0,180.858,180.9027,180.5451,180.7328,14197.0
2021-12-02 11:30:00,202.24,202.3,201.79,202.08,22049.0,180.8222,180.8759,180.4199,180.6792,22049.0
2021-12-02 11:35:00,202.09,202.24,201.93,202.11,15999.0,180.6881,180.8222,180.5451,180.706,15999.0
2021-12-02 11:40:00,202.2,202.67,202.2,202.44,13860.0,180.7865,181.2067,180.7865,181.0011,13860.0
2021-12-02 11:45:00,202.44,202.45,202.06,202.43,8698.0,181.0011,181.01,180.6613,180.9921,8698.0
2021-12-02 11:50:00,202.43,202.52,202.24,202.52,9094.0,180.9921,181.0726,180.8222,181.0726,9094.0
2021-12-02 11:55:00,202.43,202.75,202.35,202.75,9650.0,180.9921,181.2782,180.9206,181.2782,9650.0
2021-12-02 12:00:00,202.81,202.81,202.34,202.34,11939.0,181.3319,181.3319,180.9117,180.9117,11939.0
2021-12-02 12:05:00,202.33,202.34,201.93,202.02,9711.0,180.9027,180.9117,180.5451,180.6255,9711.0
2021-12-02 12:10:00,202.01,202.22,201.96,202.02,18891.0,180.6166,180.8044,180.5719,180.6255,18891.0
2021-12-02 12:15:00,202.15,202.2,201.93,202.08,6436.0,180.7418,180.7865,180.5451,180.6792,6436.0
2021-12-02 12:20:00,202.1,202.36,201.88,201.9,21739.0,180.6971,180.9295,180.5004,180.5183,21739.0
2021-12-02 12:25:00,201.89,202.01,201.83,201.89,5852.0,180.5093,180.6166,180.4557,180.5093,5852.0
2021-12-02 12:30:00,202.04,202.09,201.91,201.91,14818.0,180.6434,180.6881,180.5272,180.5272,14818.0
2021-12-02 12:35:00,201.83,201.85,201.55,201.65,9260.0,180.4557,180.4736,180.2053,180.2947,9260.0
2021-12-02 12:40:00,201.63,201.74,201.47,201.52,12671.0,180.2768,180.3752,180.1338,180.1785,12671.0
2021-12-02 12:45:00,201.56,201.69,201.44,201.62,19274.0,180.2143,180.3305,180.107,180.2679,19274.0
2021-12-02 12:50:00,201.63,201.64,201.37,201.53,13707.0,180.2768,180.2858,180.0444,180.1874,13707.0
2021-12-02 12:55:00,201.53,201.71,201.4,201.42,14100.0,180.1874,180.3484,180.0712,180.0891,14100.0
2021-12-02 13:00:00,201.43,201.75,201.0,201.67,16925.0,180.098,180.3841,179.7136,180.3126,16925.0
2021-12-02 13:05:00,201.63,201.88,201.62,201.73,12457.0,180.2768,180.5004,180.2679,180.3663,12457.0
2021-12-02 13:10:00,201.7,202.0,201.62,201.97,12269.0,180.3394,180.6077,180.2679,180.5808,12269.0
2021-12-02 13:15:00,201.96,202.08,201.93,201.99,8483.0,180.5719,180.6792,180.5451,180.5987,8483.0
2021-12-02 13:20:00,202.04,202.22,201.8,201.81,8828.0,180.6434,180.8044,180.4288,180.4378,8828.0
2021-12-02 13:25:00,201.84,202.14,201.78,201.94,8510.0,180.4646,180.7328,180.411,180.554,8510.0
2021-12-02 13:30:00,201.88,201.97,201.81,201.82,5855.0,180.5004,180.5808,180.4378,180.4467,5855.0
2021-12-02 13:35:00,201.87,202.26,201.87,202.24,15170.0,180.4914,180.8401,180.4914,180.8222,15170.0
2021-12-02 13:40:00,202.2,202.27,201.81,201.81,11479.0,180.7865,180.8491,180.4378,180.4378,11479.0
2021-12-02 13:45:00,201.81,201.81,201.51,201.64,11610.0,180.4378,180.4378,180.1696,180.2858,11610.0
2021-12-02 13:50:00,201.61,201.95,201.52,201.87,14952.0,180.259,180.563,180.1785,180.4914,14952.0
2021-12-02 13:55:00,201.94,202.19,201.93,202.06,40237.0,180.554,180.7775,180.5451,180.6613,40237.0
2021-12-02 14:00:00,202.08,202.12,201.72,201.78,6512.0,180.6792,180.715,180.3573,180.411,6512.0
2021-12-02 14:05:00,201.84,202.12,201.79,202.0,10428.0,180.4646,180.715,180.4199,180.6077,10428.0
2021-12-02 14:10:00,202.01,202.04,201.82,201.93,8778.0,180.6166,180.6434,180.4467,180.5451,8778.0
2021-12-02 14:15:00,201.92,202.03,201.82,201.88,12169.0,180.5361,180.6345,180.4467,180.5004,12169.0
2021-12-02 14:20:00,201.86,201.99,201.83,201.88,8380.0,180.4825,180.5987,180.4557,180.5004,8380.0
2021-12-02 14:25:00,201.86,202.0,201.84,201.97,15410.0,180.4825,180.6077,180.4646,180.5808,15410.0
2021-12-02 14:30:00,201.94,201.94,201.77,201.84,12822.0,180.554,180.554,180.402,180.4646,12822.0
2021-12-02 14:35:00,201.88,201.9,201.58,201.8,12029.0,180.5004,180.5183,180.2321,180.4288,12029.0
2021-12-02 14:40:00,201.85,201.85,201.5,201.52,11968.0,180.4736,180.4736,180.1606,180.1785,11968.0
2021-12-02 14:45:00,201.58,201.69,201.35,201.38,16929.0,180.2321,180.3305,180.0265,180.0533,16929.0
2021-12-02 14:50:00,201.39,201.47,201.1,201.41,16682.0,180.0623,180.1338,179.803,180.0801,16682.0
2021-12-02 14:55:00,201.43,201.73,201.39,201.63,18689.0,180.098,180.3663,180.0623,180.2768,18689.0
2021-12-02 15:00:00,201.64,201.9,201.55,201.58,10254.0,180.2858,180.5183,180.2053,180.2321,10254.0
2021-12-02 15:05:00,201.59,201.91,201.59,201.88,15776.0,180.2411,180.5272,180.2411,180.5004,15776.0
2021-12-02 15:10:00,201.84,201.84,201.5,201.66,14794.0,180.4646,180.4646,180.1606,180.3037,14794.0
2021-12-02 15:15:00,201.67,201.74,201.45,201.51,19546.0,180.3126,180.3752,180.1159,180.1696,19546.0
2021-12-02 15:20:00,201.48,201.75,201.43,201.59,16666.0,180.1427,180.3841,180.098,180.2411,16666.0
2021-12-02 15:25:00,201.57,201.77,201.54,201.74,15556.0,180.2232,180.402,180.1964,180.3752,15556.0
2021-12-02 15:30:00,201.77,201.97,201.61,201.61,24398.0,180.402,180.5808,180.259,180.259,24398.0
2021-12-02 15:35:00,201.57,201.67,201.47,201.67,19014.0,180.2232,180.3126,180.1338,180.3126,19014.0
2021-12-02 15:40:00,201.63,201.73,201.45,201.62,35098.0,180.2768,180.3663,180.1159,180.2679,35098.0
2021-12-02 15:45:00,201.65,201.68,201.34,201.54,32717.0,180.2947,180.3216,180.0176,180.1964,32717.0
2021-12-02 15:50:00,201.51,201.59,200.99,201.23,60500.0,180.1696,180.2411,179.7046,179.9192,60500.0
2021-12-02 15:55:00,201.19,201.19,200.79,201.01,121974.0,179.8834,179.8834,179.5258,179.7225,121974.0
2021-12-03 09:30:00,201.38,202.24,201.21,202.24,47037.0,180.0533,180.8222,179.9013,180.8222,47037.0
2021-12-03 09:35:00,202.22,202.31,201.59,201.78,22890.0,180.8044,180.8848,180.2411,180.411,22890.0
2021-12-03 09:40:00,201.78,202.0,201.19,201.28,16096.0,180.411,180.6077,179.8834,179.9639,16096.0
2021-12-03 09:45:00,201.3,201.54,201.0,201.24,14737.0,179.9818,180.1964,179.7136,179.9282,14737.0
2021-12-03 09:50:00,201.27,201.78,201.05,201.7,34949.0,179.955,180.411,179.7583,180.3394,34949.0
2021-12-03 09:55:00,201.76,201.88,201.26,201.26,28748.0,180.3931,180.5004,179.946,179.946,28748.0
2021-12-03 10:00:00,201.3,201.71,201.14,201.45,20523.0,179.9818,180.3484,179.8387,180.1159,20523.0
2021-12-03 10:05:00,201.5,201.82,201.25,201.44,15294.0,180.1606,180.4467,179.9371,180.107,15294.0
2021-12-03 10:10:00,201.4,201.7,201.01,201.03,18920.0,180.0712,180.3394,179.7225,179.7404,18920.0
2021-12-03 10:15:00,201.0,201.34,200.83,201.02,13004.0,179.7136,180.0176,179.5616,179.7315,13004.0
2021-12-03 10:20:00,201.01,201.42,201.01,201.41,15679.0,179.7225,180.0891,179.7225,180.0801,15679.0
2021-12-03 10:25:00,201.36,201.66,200.98,201.47,25034.0,180.0354,180.3037,179.6957,180.1338,25034.0
2021-12-03 10:30:00,201.37,201.78,201.1,201.78,17589.0,180.0444,180.411,179.803,180.411,17589.0
2021-12-03 10:35:00,201.78,202.16,201.48,202.11,20651.0,180.411,180.7507,180.1427,180.706,20651.0
2021-12-03 10:40:00,202.17,202.17,201.76,201.83,14966.0,180.7597,180.7597,180.3931,180.4557,14966.0
2021-12-03 10:45:00,201.87,201.96,201.66,201.81,27744.0,180.4914,180.5719,180.3037,180.4378,27744.0
2021-12-03 10:50:00,201.8,201.84,201.43,201.76,44962.0,180.4288,180.4646,180.098,180.3931,44962.0
2021-12-03 10:55:00,201.73,201.73,201.49,201.67,13257.0,180.3663,180.3663,180.1517,180.3126,13257.0
2021-12-03 11:00:00,201.62,201.87,201.46,201.8,11600.0,180.2679,180.4914,180.1249,180.4288,11600.0
2021-12-03 11:05:00,201.76,201.94,201.35,201.86,15610.0,180.3931,180.554,180.0265,180.4825,15610.0
2021-12-03 11:10:00,201.94,202.62,201.89,202.54,18630.0,180.554,181.162,180.5093,181.0905,18630.0
2021-12-03 11:15:00,202.48,202.62,202.16,202.54,21472.0,181.0368,181.162,180.7507,181.0905,21472.0
2021-12-03 11:20:00,202.43,203.21,202.41,203.12,52057.0,180.9921,181.6895,180.9742,181.6091,52057.0
2021-12-03 11:25:00,203.21,203.36,202.91,203.29,22949.0,181.6895,181.8236,181.4213,181.7611,22949.0
2021-12-03 11:30:00,203.21,203.26,202.95,203.22,18783.0,181.6895,181.7342,181.4571,181.6985,18783.0
2021-12-03 11:35:00,203.18,203.25,202.99,203.21,8352.0,181.6627,181.7253,181.4928,181.6895,8352.0
2021-12-03 11:40:00,203.21,203.41,202.85,203.06,18809.0,181.6895,181.8683,181.3676,181.5554,18809.0
2021-12-03 11:45:00,203.0,203.8,202.95,203.61,12541.0,181.5018,182.217,181.4571,182.0472,12541.0
2021-12-03 11:50:00,203.61,203.72,203.32,203.55,43418.0,182.0472,182.1455,181.7879,181.9935,43418.0
2021-12-03 11:55:00,203.59,203.62,203.24,203.35,12615.0,182.0293,182.0561,181.7163,181.8147,12615.0
2021-12-03 12:00:00,203.4,203.4,203.09,203.09,10419.0,181.8594,181.8594,181.5822,181.5822,10419.0
2021-12-03 12:05:00,203.11,203.23,202.95,203.1,6823.0,181.6001,181.7074,181.4571,181.5912,6823.0
2021-12-03 12:10:00,202.98,203.15,202.83,202.85,25034.0,181.4839,181.6359,181.3498,181.3676,25034.0
2021-12-03 12:15:00,202.85,203.14,202.82,202.98,8471.0,181.3676,181.6269,181.3408,181.4839,8471.0
2021-12-03 12:20:00,202.95,202.95,202.68,202.85,6276.0,181.4571,181.4571,181.2157,181.3676,6276.0
2021-12-03 12:25:00,202.71,202.87,202.48,202.54,10242.0,181.2425,181.3855,181.0368,181.0905,10242.0
2021-12-03 12:30:00,202.53,202.74,202.38,202.44,9906.0,181.0815,181.2693,180.9474,181.0011,9906.0
2021-12-03 12:35:00,202.51,202.85,202.42,202.5,13149.0,181.0637,181.3676,180.9832,181.0547,13149.0
2021-12-03 12:40:00,202.55,202.76,202.47,202.51,8922.0,181.0994,181.2872,181.0279,181.0637,8922.0
2021-12-03 12:45:00,202.42,202.51,202.27,202.27,3947.0,180.9832,181.0637,180.8491,180.8491,3947.0
2021-12-03 12:50:00,202.24,202.57,202.23,202.57,7969.0,180.8222,181.1173,180.8133,181.1173,7969.0
2021-12-03 12:55:00,202.52,202.52,202.31,202.45,5891.0,181.0726,181.0726,180.8848,181.01,5891.0
2021-12-03 13:00:00,202.54,202.54,202.29,202.49,8831.0,181.0905,181.0905,180.867,181.0458,8831.0
2021-12-03 13:05:00,202.51,202.88,202.5,202.88,7372.0,181.0637,181.3945,181.0547,181.3945,7372.0
2021-12-03 13:10:00,202.87,203.13,202.87,203.1,10173.0,181.3855,181.618,181.3855,181.5912,10173.0
2021-12-03 13:15:00,203.01,203.1,202.93,203.01,10045.0,181.5107,181.5912,181.4392,181.5107,10045.0
2021-12-03 13:20:00,203.09,203.12,202.96,202.99,8626.0,181.5822,181.6091,181.466,181.4928,8626.0
2021-12-03 13:25:00,202.91,203.05,202.84,202.95,12755.0,181.4213,181.5465,181.3587,181.4571,12755.0
2021-12-03 13:30:00,202.83,202.83,202.45,202.55,6589.0,181.3498,181.3498,181.01,181.0994,6589.0
2021-12-03 13:35:00,202.56,202.85,202.56,202.74,10699.0,181.1084,181.3676,181.1084,181.2693,10699.0
2021-12-03 13:40:00,202.8,202.86,202.71,202.77,10678.0,181.3229,181.3766,181.2425,181.2961,10678.0
2021-12-03 13:45:00,202.81,203.04,202.31,202.45,18272.0,181.3319,181.5375,180.8848,181.01,18272.0
2021-12-03 13:50:00,202.5,202.92,202.45,202.83,12805.0,181.0547,181.4302,181.01,181.3498,12805.0
2021-12-03 13:55:00,202.83,203.03,202.71,202.8,4989.0,181.3498,181.5286,181.2425,181.3229,4989.0
2021-12-03 14:00:00,202.75,202.76,202.47,202.64,16000.0,181.2782,181.2872,181.0279,181.1799,16000.0
2021-12-03 14:05:00,202.63,202.68,202.39,202.53,16438.0,181.1709,181.2157,180.9564,181.0815,16438.0
2021-12-03 14:10:00,202.5,202.81,202.5,202.62,11578.0,181.0547,181.3319,181.0547,181.162,11578.0
2021-12-03 14:15:00,202.6,202.75,202.52,202.53,9775.0,181.1441,181.2782,181.0726,181.0815,9775.0
2021-12-03 14:20:00,202.58,202.91,202.4,202.91,15691.0,181.1262,181.4213,180.9653,181.4213,15691.0
2021-12-03 14:25:00,202.84,202.86,202.62,202.68,9506.0,181.3587,181.3766,181.162,181.2157,9506.0
2021-12-03 14:30:00,202.66,202.73,202.49,202.58,3652.0,181.1978,181.2604,181.0458,181.1262,3652.0
2021-12-03 14:35:00,202.63,202.79,202.53,202.61,12860.0,181.1709,181.314,181.0815,181.1531,12860.0
2021-12-03 14:40:00,202.63,202.8,202.61,202.67,8811.0,181.1709,181.3229,181.1531,181.2067,8811.0
2021-12-03 14:45:00,202.73,202.73,202.15,202.15,13402.0,181.2604,181.2604,180.7418,180.7418,13402.0
2021-12-03 14:50:00,202.14,202.29,202.0,202.0,8064.0,180.7328,180.867,180.6077,180.6077,8064.0
2021-12-03 14:55:00,201.99,202.28,201.94,202.05,8920.0,180.5987,180.858,180.554,180.6524,8920.0
2021-12-03 15:00:00,202.11,202.15,201.85,202.15,8731.0,180.706,180.7418,180.4736,180.7418,8731.0
2021-12-03 15:05:00,202.05,202.16,201.76,201.78,12263.0,180.6524,180.7507,180.3931,180.411,12263.0
2021-12-03 15:10:00,201.78,202.12,201.77,202.04,21302.0,180.411,180.715,180.402,180.6434,21302.0
2021-12-03 15:15:00,201.98,202.08,201.75,201.91,16779.0,180.5898,180.6792,180.3841,180.5272,16779.0
2021-12-03 15:20:00,202.0,202.34,201.96,202.21,19681.0,180.6077,180.9117,180.5719,180.7954,19681.0
2021-12-03 15:25:00,202.22,202.34,202.02,202.02,14705.0,180.8044,180.9117,180.6255,180.6255,14705.0
2021-12-03 15:30:00,202.01,202.35,202.01,202.19,30482.0,180.6166,180.9206,180.6166,180.7775,30482.0
2021-12-03 15:35:00,202.19,202.33,201.94,202.02,36316.0,180.7775,180.9027,180.554,180.6255,36316.0
2021-12-03 15:40:00,202.01,202.24,201.81,201.84,29048.0,180.6166,180.8222,180.4378,180.4646,29048.0
2021-12-03 15:45:00,201.76,201.91,201.69,201.71,35324.0,180.3931,180.5272,180.3305,180.3484,35324.0
2021-12-03 15:50:00,201.8,202.46,201.8,201.99,110008.0,180.4288,181.019,180.4288,180.5987,110008.0
2021-12-03 15:55:00,202.13,202.66,202.07,202.44,135361.0,180.7239,181.1978,180.6703,181.0011,135361.0
2021-12-06 09:30:00,206.47,209.48,205.97,208.28,122728.0,184.6043,187.2955,184.1572,186.2226,122728.0
2021-12-06 09:35:00,208.01,209.98,207.52,209.81,121557.0,185.9812,187.7426,185.5431,187.5906,121557.0
2021-12-06 09:40:00,209.81,210.66,209.3,210.62,380014.0,187.5906,188.3505,187.1346,188.3148,380014.0
2021-12-06 09:45:00,210.77,211.52,210.42,210.7,61072.0,188.4489,189.1195,188.136,188.3863,61072.0
2021-12-06 09:50:00,210.6,211.79,210.09,211.13,156828.0,188.2969,189.3609,187.8409,188.7708,156828.0
2021-12-06 09:55:00,211.12,211.61,210.81,211.35,84027.0,188.7618,189.1999,188.4847,188.9675,84027.0
2021-12-06 10:00:00,211.47,211.64,208.98,209.31,66287.0,189.0748,189.2268,186.8485,187.1435,66287.0
2021-12-06 10:05:00,209.31,209.8,208.71,209.7,45462.0,187.1435,187.5816,186.6071,187.4922,45462.0
2021-12-06 10:10:00,209.62,210.29,209.5,210.11,26781.0,187.4207,188.0197,187.3134,187.8588,26781.0
2021-12-06 10:15:00,210.08,210.32,209.68,209.69,12941.0,187.832,188.0466,187.4743,187.4833,12941.0
2021-12-06 10:20:00,209.81,210.02,208.97,209.7,19888.0,187.5906,187.7783,186.8395,187.4922,19888.0
2021-12-06 10:25:00,209.72,210.15,209.53,209.94,29143.0,187.5101,187.8946,187.3402,187.7068,29143.0
2021-12-06 10:30:00,209.93,209.94,209.42,209.73,15320.0,187.6979,187.7068,187.2419,187.519,15320.0
2021-12-06 10:35:00,209.75,210.07,209.18,209.43,37712.0,187.5369,187.823,187.0273,187.2508,37712.0
2021-12-06 10:40:00,209.29,209.58,208.81,209.51,18010.0,187.1256,187.3849,186.6965,187.3223,18010.0
2021-12-06 10:45:00,209.55,209.85,209.31,209.55,14552.0,187.3581,187.6263,187.1435,187.3581,14552.0
2021-12-06 10:50:00,209.65,209.88,209.18,209.18,17070.0,187.4475,187.6532,187.0273,187.0273,17070.0
2021-12-06 10:55:00,209.3,209.6,209.08,209.51,12205.0,187.1346,187.4028,186.9379,187.3223,12205.0
2021-12-06 11:00:00,209.43,210.04,209.18,210.04,9100.0,187.2508,187.7962,187.0273,187.7962,9100.0
2021-12-06 11:05:00,209.99,209.99,209.04,209.07,28256.0,187.7515,187.7515,186.9021,186.9289,28256.0
2021-12-06 11:10:00,209.15,209.3,208.86,209.08,17584.0,187.0005,187.1346,186.7412,186.9379,17584.0
2021-12-06 11:15:00,209.03,209.12,208.73,208.95,14076.0,186.8932,186.9736,186.6249,186.8216,14076.0
2021-12-06 11:20:00,209.04,209.27,208.63,208.77,11473.0,186.9021,187.1078,186.5355,186.6607,11473.0
2021-12-06 11:25:00,208.79,208.9,208.6,208.81,13045.0,186.6786,186.7769,186.5087,186.6965,13045.0
2021-12-06 11:30:00,208.86,208.87,208.3,208.53,9961.0,186.7412,186.7501,186.2405,186.4461,9961.0
2021-12-06 11:35:00,208.53,208.65,208.39,208.51,8180.0,186.4461,186.5534,186.3209,186.4282,8180.0
2021-12-06 11:40:00,208.51,208.77,208.48,208.61,9762.0,186.4282,186.6607,186.4014,186.5176,9762.0
2021-12-06 11:45:00,208.53,208.56,208.01,208.13,13514.0,186.4461,186.4729,185.9812,186.0885,13514.0
2021-12-06 11:50:00,208.1,208.3,207.89,207.89,12788.0,186.0617,186.2405,185.8739,185.8739,12788.0
2021-12-06 11:55:00,207.88,208.41,207.83,208.39,14125.0,185.865,186.3388,185.8203,186.3209,14125.0
2021-12-06 12:00:00,208.35,208.45,208.19,208.44,10202.0,186.2852,186.3746,186.1421,186.3657,10202.0
2021-12-06 12:05:00,208.47,208.55,208.33,208.51,11083.0,186.3925,186.464,186.2673,186.4282,11083.0
2021-12-06 12:10:00,208.56,208.84,208.47,208.78,9633.0,186.4729,186.7233,186.3925,186.6696,9633.0
2021-12-06 12:15:00,208.76,208.93,208.55,208.56,13714.0,186.6518,186.8038,186.464,186.4729,13714.0
2021-12-06 12:20:00,208.56,208.64,208.32,208.53,7327.0,186.4729,186.5445,186.2584,186.4461,7327.0
2021-12-06 12:25:00,208.5,208.74,208.33,208.68,15856.0,186.4193,186.6339,186.2673,186.5802,15856.0
2021-12-06 12:30:00,208.6,208.67,208.36,208.66,17731.0,186.5087,186.5713,186.2941,186.5624,17731.0
2021-12-06 12:35:00,208.65,208.67,208.3,208.63,11206.0,186.5534,186.5713,186.2405,186.5355,11206.0
2021-12-06 12:40:00,208.65,208.97,208.52,208.95,11846.0,186.5534,186.8395,186.4372,186.8216,11846.0
2021-12-06 12:45:00,208.94,209.5,208.86,209.22,16398.0,186.8127,187.3134,186.7412,187.063,16398.0
2021-12-06 12:50:00,209.22,209.22,208.39,208.45,23619.0,187.063,187.063,186.3209,186.3746,23619.0
2021-12-06 12:55:00,208.49,208.68,208.29,208.37,20910.0,186.4104,186.5802,186.2315,186.3031,20910.0
2021-12-06 13:00:00,208.38,209.25,208.38,209.12,16663.0,186.312,187.0899,186.312,186.9736,16663.0
2021-12-06 13:05:00,209.12,209.12,208.78,208.92,12930.0,186.9736,186.9736,186.6696,186.7948,12930.0
2021-12-06 13:10:00,208.9,209.1,208.85,209.05,11983.0,186.7769,186.9558,186.7322,186.9111,11983.0
2021-12-06 13:15:00,209.06,209.61,209.0,209.57,10225.0,186.92,187.4117,186.8663,187.376,10225.0
2021-12-06 13:20:00,209.61,209.71,209.32,209.44,14509.0,187.4117,187.5012,187.1525,187.2598,14509.0
2021-12-06 13:25:00,209.42,209.76,209.28,209.53,12984.0,187.2419,187.5459,187.1167,187.3402,12984.0
2021-12-06 13:30:00,209.49,209.67,209.32,209.52,17206.0,187.3045,187.4654,187.1525,187.3313,17206.0
2021-12-06 13:35:00,209.53,209.76,209.49,209.67,9721.0,187.3402,187.5459,187.3045,187.4654,9721.0
2021-12-06 13:40:00,209.62,210.13,209.56,210.13,14817.0,187.4207,187.8767,187.367,187.8767,14817.0
2021-12-06 13:45:00,210.07,210.08,209.71,209.75,19985.0,187.823,187.832,187.5012,187.5369,19985.0
2021-12-06 13:50:00,209.81,209.99,209.76,209.76,9263.0,187.5906,187.7515,187.5459,187.5459,9263.0
2021-12-06 13:55:00,209.8,209.93,209.63,209.74,13041.0,187.5816,187.6979,187.4296,187.528,13041.0
2021-12-06 14:00:00,209.66,209.68,209.26,209.26,16194.0,187.4565,187.4743,187.0988,187.0988,16194.0
2021-12-06 14:05:00,209.22,209.65,209.2,209.28,14973.0,187.063,187.4475,187.0452,187.1167,14973.0
2021-12-06 14:10:00,209.31,209.53,209.14,209.43,11119.0,187.1435,187.3402,186.9915,187.2508,11119.0
2021-12-06 14:15:00,209.54,209.64,209.42,209.51,14054.0,187.3492,187.4386,187.2419,187.3223,14054.0
2021-12-06 14:20:00,209.53,209.76,209.53,209.66,6334.0,187.3402,187.5459,187.3402,187.4565,6334.0
2021-12-06 14:25:00,209.64,209.86,209.64,209.81,7311.0,187.4386,187.6353,187.4386,187.5906,7311.0
2021-12-06 14:30:00,209.86,210.04,209.81,210.03,19349.0,187.6353,187.7962,187.5906,187.7873,19349.0
2021-12-06 14:35:00,210.04,210.19,210.0,210.1,10142.0,187.7962,187.9303,187.7604,187.8499,10142.0
2021-12-06 14:40:00,210.07,210.07,209.4,209.47,18070.0,187.823,187.823,187.224,187.2866,18070.0
2021-12-06 14:45:00,209.42,209.42,209.05,209.06,9493.0,187.2419,187.2419,186.9111,186.92,9493.0
2021-12-06 14:50:00,209.06,209.1,208.66,208.73,14535.0,186.92,186.9558,186.5624,186.6249,14535.0
2021-12-06 14:55:00,208.74,209.12,208.72,209.1,12223.0,186.6339,186.9736,186.616,186.9558,12223.0
2021-12-06 15:00:00,209.06,209.16,208.8,208.82,25309.0,186.92,187.0094,186.6875,186.7054,25309.0
2021-12-06 15:05:00,208.83,208.94,208.58,208.93,19560.0,186.7144,186.8127,186.4908,186.8038,19560.0
2021-12-06 15:10:00,208.88,209.14,208.81,209.07,14499.0,186.7591,186.9915,186.6965,186.9289,14499.0
2021-12-06 15:15:00,209.09,209.54,209.08,209.36,15192.0,186.9468,187.3492,186.9379,187.1882,15192.0
2021-12-06 15:20:00,209.32,209.43,209.07,209.1,19473.0,187.1525,187.2508,186.9289,186.9558,19473.0
2021-12-06 15:25:00,209.13,209.18,208.79,209.03,19196.0,186.9826,187.0273,186.6786,186.8932,19196.0
2021-12-06 15:30:00,209.03,209.08,208.76,208.96,29040.0,186.8932,186.9379,186.6518,186.8306,29040.0
2021-12-06 15:35:00,208.93,209.12,208.85,209.11,20584.0,186.8038,186.9736,186.7322,186.9647,20584.0
2021-12-06 15:40:00,209.16,209.29,209.05,209.23,36445.0,187.0094,187.1256,186.9111,187.072,36445.0
2021-12-06 15:45:00,209.24,209.29,208.84,209.11,39376.0,187.0809,187.1256,186.7233,186.9647,39376.0
2021-12-06 15:50:00,209.06,209.46,209.06,209.26,64105.0,186.92,187.2776,186.92,187.0988,64105.0
2021-12-06 15:55:00,209.21,209.22,208.64,208.7,117710.0,187.0541,187.063,186.5445,186.5981,117710.0
2021-12-07 09:30:00,209.15,209.97,207.36,208.96,89724.0,187.0005,187.7336,185.4,186.8306,89724.0
2021-12-07 09:35:00,209.08,209.82,208.98,209.5,20706.0,186.9379,187.5995,186.8485,187.3134,20706.0
2021-12-07 09:40:00,209.55,210.2,209.5,209.94,26138.0,187.3581,187.9393,187.3134,187.7068,26138.0
2021-12-07 09:45:00,210.01,210.34,209.42,210.05,30593.0,187.7694,188.0644,187.2419,187.8051,30593.0
2021-12-07 09:50:00,210.07,210.07,209.32,209.52,15749.0,187.823,187.823,187.1525,187.3313,15749.0
2021-12-07 09:55:00,209.58,209.78,209.28,209.54,15278.0,187.3849,187.5637,187.1167,187.3492,15278.0
2021-12-07 10:00:00,209.56,210.23,209.5,210.18,27551.0,187.367,187.9661,187.3134,187.9214,27551.0
2021-12-07 10:05:00,210.31,210.31,209.37,210.09,25967.0,188.0376,188.0376,187.1972,187.8409,25967.0
2021-12-07 10:10:00,210.17,210.37,209.95,210.05,24118.0,187.9124,188.0913,187.7157,187.8051,24118.0
2021-12-07 10:15:00,210.05,210.43,210.0,210.01,25238.0,187.8051,188.1449,187.7604,187.7694,25238.0
2021-12-07 10:20:00,210.06,210.31,209.71,210.12,28576.0,187.8141,188.0376,187.5012,187.8677,28576.0
2021-12-07 10:25:00,210.18,210.39,210.07,210.28,13984.0,187.9214,188.1091,187.823,188.0108,13984.0
2021-12-07 10:30:00,210.33,210.33,209.59,209.59,23990.0,188.0555,188.0555,187.3939,187.3939,23990.0
2021-12-07 10:35:00,209.56,209.88,209.43,209.85,17539.0,187.367,187.6532,187.2508,187.6263,17539.0
2021-12-07 10:40:00,209.91,210.12,209.43,209.85,27154.0,187.68,187.8677,187.2508,187.6263,27154.0
2021-12-07 10:45:00,209.89,210.16,209.4,209.4,18815.0,187.6621,187.9035,187.224,187.224,18815.0
2021-12-07 10:50:00,209.31,210.21,209.26,210.17,15790.0,187.1435,187.9482,187.0988,187.9124,15790.0
2021-12-07 10:55:00,210.18,210.46,210.06,210.16,16888.0,187.9214,188.1717,187.8141,187.9035,16888.0
2021-12-07 11:00:00,210.14,210.33,209.87,210.25,18588.0,187.8856,188.0555,187.6442,187.984,18588.0
2021-12-07 11:05:00,210.2,210.67,210.17,210.47,9733.0,187.9393,188.3595,187.9124,188.1807,9733.0
2021-12-07 11:10:00,210.48,210.54,210.32,210.38,26317.0,188.1896,188.2433,188.0466,188.1002,26317.0
2021-12-07 11:15:00,210.38,210.9,210.38,210.77,22005.0,188.1002,188.5651,188.1002,188.4489,22005.0
2021-12-07 11:20:00,210.76,211.34,210.72,211.25,8372.0,188.44,188.9585,188.4042,188.8781,8372.0
2021-12-07 11:25:00,211.28,211.28,210.92,211.23,15539.0,188.9049,188.9049,188.583,188.8602,15539.0
2021-12-07 11:30:00,211.21,211.48,210.92,210.99,28031.0,188.8423,189.0837,188.583,188.6456,28031.0
2021-12-07 11:35:00,210.97,211.41,210.97,211.26,13528.0,188.6277,189.0211,188.6277,188.887,13528.0
2021-12-07 11:40:00,211.26,211.35,210.96,210.96,9818.0,188.887,188.9675,188.6188,188.6188,9818.0
2021-12-07 11:45:00,210.91,211.35,210.8,211.35,5926.0,188.5741,188.9675,188.4757,188.9675,5926.0
2021-12-07 11:50:00,211.31,211.48,211.16,211.48,15226.0,188.9317,189.0837,188.7976,189.0837,15226.0
2021-12-07 11:55:00,211.4,211.54,211.36,211.41,8514.0,189.0122,189.1374,188.9764,189.0211,8514.0
2021-12-07 12:00:00,211.47,211.59,211.39,211.55,8693.0,189.0748,189.1821,189.0032,189.1463,8693.0
2021-12-07 12:05:00,211.56,211.7,211.4,211.51,11902.0,189.1552,189.2804,189.0122,189.1105,11902.0
2021-12-07 12:10:00,211.53,211.53,211.15,211.22,9772.0,189.1284,189.1284,188.7887,188.8512,9772.0
2021-12-07 12:15:00,211.22,211.22,210.91,211.2,9570.0,188.8512,188.8512,188.5741,188.8334,9570.0
2021-12-07 12:20:00,211.23,211.57,211.2,211.37,11776.0,188.8602,189.1642,188.8334,188.9854,11776.0
2021-12-07 12:25:00,211.33,211.61,211.23,211.55,9278.0,188.9496,189.1999,188.8602,189.1463,9278.0
2021-12-07 12:30:00,211.6,211.7,211.35,211.37,11584.0,189.191,189.2804,188.9675,188.9854,11584.0
2021-12-07 12:35:00,211.34,211.43,211.17,211.18,14848.0,188.9585,189.039,188.8065,188.8155,14848.0
2021-12-07 12:40:00,211.23,211.32,211.17,211.19,9487.0,188.8602,188.9407,188.8065,188.8244,9487.0
2021-12-07 12:45:00,211.25,211.31,211.13,211.14,6716.0,188.8781,188.9317,188.7708,188.7797,6716.0
2021-12-07 12:50:00,211.15,211.31,211.06,211.18,10089.0,188.7887,188.9317,188.7082,188.8155,10089.0
2021-12-07 12:55:00,211.22,211.33,211.2,211.28,6357.0,188.8512,188.9496,188.8334,188.9049,6357.0
2021-12-07 13:00:00,211.28,211.29,211.02,211.1,7012.0,188.9049,188.9138,188.6724,188.744,7012.0
2021-12-07 13:05:00,211.14,211.28,211.13,211.13,8406.0,188.7797,188.9049,188.7708,188.7708,8406.0
2021-12-07 13:10:00,211.18,211.43,211.16,211.25,7657.0,188.8155,189.039,188.7976,188.8781,7657.0
2021-12-07 13:15:00,211.23,211.48,211.23,211.45,9982.0,188.8602,189.0837,188.8602,189.0569,9982.0
2021-12-07 13:20:00,211.44,211.46,211.14,211.14,9668.0,189.0479,189.0658,188.7797,188.7797,9668.0
2021-12-07 13:25:00,211.1,211.1,210.87,210.97,6606.0,188.744,188.744,188.5383,188.6277,6606.0
2021-12-07 13:30:00,210.97,210.97,210.7,210.74,11045.0,188.6277,188.6277,188.3863,188.4221,11045.0
2021-12-07 13:35:00,210.74,211.1,210.61,210.93,21641.0,188.4221,188.744,188.3058,188.592,21641.0
2021-12-07 13:40:00,210.89,210.98,210.81,210.82,9947.0,188.5562,188.6367,188.4847,188.4936,9947.0
2021-12-07 13:45:00,210.83,211.06,210.83,211.01,7177.0,188.5025,188.7082,188.5025,188.6635,7177.0
2021-12-07 13:50:00,211.01,211.07,210.73,210.8,7898.0,188.6635,188.7171,188.4131,188.4757,7898.0
2021-12-07 13:55:00,210.82,211.11,210.82,210.96,9268.0,188.4936,188.7529,188.4936,188.6188,9268.0
2021-12-07 14:00:00,210.91,210.91,210.72,210.82,9782.0,188.5741,188.5741,188.4042,188.4936,9782.0
2021-12-07 14:05:00,210.8,211.0,210.71,210.92,9652.0,188.4757,188.6545,188.3953,188.583,9652.0
2021-12-07 14:10:00,210.96,211.15,210.9,211.15,9673.0,188.6188,188.7887,188.5651,188.7887,9673.0
2021-12-07 14:15:00,211.16,211.16,210.95,211.05,11652.0,188.7976,188.7976,188.6098,188.6992,11652.0
2021-12-07 14:20:00,211.06,211.17,211.0,211.17,9167.0,188.7082,188.8065,188.6545,188.8065,9167.0
2021-12-07 14:25:00,211.14,211.35,211.12,211.26,9683.0,188.7797,188.9675,188.7618,188.887,9683.0
2021-12-07 14:30:00,211.26,211.45,211.25,211.45,12415.0,188.887,189.0569,188.8781,189.0569,12415.0
2021-12-07 14:35:00,211.47,211.5,211.36,211.43,14398.0,189.0748,189.1016,188.9764,189.039,14398.0
2021-12-07 14:40:00,211.43,211.59,211.43,211.56,22849.0,189.039,189.1821,189.039,189.1552,22849.0
2021-12-07 14:45:00,211.56,211.59,211.4,211.53,14870.0,189.1552,189.1821,189.0122,189.1284,14870.0
2021-12-07 14:50:00,211.51,211.57,211.46,211.5,14086.0,189.1105,189.1642,189.0658,189.1016,14086.0
2021-12-07 14:55:00,211.55,212.34,211.5,212.15,153606.0,189.1463,189.8526,189.1016,189.6828,153606.0
2021-12-07 15:00:00,212.1,212.44,211.94,212.26,22837.0,189.638,189.942,189.495,189.7811,22837.0
2021-12-07 15:05:00,212.24,212.41,212.13,212.37,14401.0,189.7632,189.9152,189.6649,189.8795,14401.0
2021-12-07 15:10:00,212.39,212.4,212.05,212.28,21354.0,189.8973,189.9063,189.5933,189.799,21354.0
2021-12-07 15:15:00,212.24,212.39,212.14,212.22,21769.0,189.7632,189.8973,189.6738,189.7453,21769.0
2021-12-07 15:20:00,212.25,212.25,212.03,212.07,15988.0,189.7722,189.7722,189.5755,189.6112,15988.0
2021-12-07 15:25:00,212.07,212.13,211.81,211.93,19075.0,189.6112,189.6649,189.3788,189.4861,19075.0
2021-12-07 15:30:00,211.99,211.99,211.23,211.25,31506.0,189.5397,189.5397,188.8602,188.8781,31506.0
2021-12-07 15:35:00,211.23,211.23,210.62,210.73,25761.0,188.8602,188.8602,188.3148,188.4131,25761.0
2021-12-07 15:40:00,210.75,210.99,210.69,210.83,28720.0,188.431,188.6456,188.3774,188.5025,28720.0
2021-12-07 15:45:00,210.81,210.84,210.41,210.7,34871.0,188.4847,188.5115,188.127,188.3863,34871.0
2021-12-07 15:50:00,210.7,211.16,210.5,211.02,46355.0,188.3863,188.7976,188.2075,188.6724,46355.0
2021-12-07 15:55:00,210.97,211.42,210.86,211.41,138978.0,188.6277,189.0301,188.5294,189.0211,138978.0
2021-12-08 09:30:00,212.76,213.89,212.1,213.48,74589.0,190.2282,191.2385,189.638,190.8719,74589.0
2021-12-08 09:35:00,213.48,213.48,211.81,212.59,16388.0,190.8719,190.8719,189.3788,190.0762,16388.0
2021-12-08 09:40:00,212.71,213.05,211.58,212.37,17731.0,190.1834,190.4874,189.1731,189.8795,17731.0
2021-12-08 09:45:00,212.27,212.27,211.4,211.42,9908.0,189.79,189.79,189.0122,189.0301,9908.0
2021-12-08 09:50:00,211.3,211.32,210.84,211.26,15153.0,188.9228,188.9407,188.5115,188.887,15153.0
2021-12-08 09:55:00,211.09,211.5,210.92,211.23,15623.0,188.735,189.1016,188.583,188.8602,15623.0
2021-12-08 10:00:00,211.23,211.42,210.96,211.12,22740.0,188.8602,189.0301,188.6188,188.7618,22740.0
2021-12-08 10:05:00,211.19,211.26,210.43,210.99,20012.0,188.8244,188.887,188.1449,188.6456,20012.0
2021-12-08 10:10:00,210.82,211.15,210.7,210.97,12232.0,188.4936,188.7887,188.3863,188.6277,12232.0
2021-12-08 10:15:00,210.88,211.5,210.86,211.33,21616.0,188.5473,189.1016,188.5294,188.9496,21616.0
2021-12-08 10:20:00,211.34,211.75,211.05,211.72,11626.0,188.9585,189.3251,188.6992,189.2983,11626.0
2021-12-08 10:25:00,211.63,211.87,211.36,211.48,11203.0,189.2178,189.4324,188.9764,189.0837,11203.0
2021-12-08 10:30:00,211.57,212.29,211.57,212.06,12220.0,189.1642,189.8079,189.1642,189.6023,12220.0
2021-12-08 10:35:00,212.09,212.36,211.94,212.25,11249.0,189.6291,189.8705,189.495,189.7722,11249.0
2021-12-08 10:40:00,212.25,212.47,212.02,212.35,10303.0,189.7722,189.9689,189.5665,189.8616,10303.0
2021-12-08 10:45:00,212.41,212.65,212.18,212.33,17486.0,189.9152,190.1298,189.7096,189.8437,17486.0
2021-12-08 10:50:00,212.33,212.33,211.76,211.79,7246.0,189.8437,189.8437,189.3341,189.3609,7246.0
2021-12-08 10:55:00,211.82,212.02,211.65,211.93,19083.0,189.3877,189.5665,189.2357,189.4861,19083.0
2021-12-08 11:00:00,211.92,211.96,211.44,211.93,11167.0,189.4771,189.5129,189.0479,189.4861,11167.0
2021-12-08 11:05:00,211.81,212.0,211.75,211.92,13401.0,189.3788,189.5486,189.3251,189.4771,13401.0
2021-12-08 11:10:00,212.01,212.49,211.91,212.19,12020.0,189.5576,189.9867,189.4682,189.7185,12020.0
2021-12-08 11:15:00,212.19,212.19,211.7,212.07,11627.0,189.7185,189.7185,189.2804,189.6112,11627.0
2021-12-08 11:20:00,212.08,212.45,212.08,212.25,9156.0,189.6202,189.951,189.6202,189.7722,9156.0
2021-12-08 11:25:00,212.23,212.43,212.1,212.34,10945.0,189.7543,189.9331,189.638,189.8526,10945.0
2021-12-08 11:30:00,212.27,212.28,211.71,211.97,11440.0,189.79,189.799,189.2894,189.5218,11440.0
2021-12-08 11:35:00,211.97,212.22,211.89,212.22,7721.0,189.5218,189.7453,189.4503,189.7453,7721.0
2021-12-08 11:40:00,212.2,212.43,212.14,212.39,8072.0,189.7275,189.9331,189.6738,189.8973,8072.0
2021-12-08 11:45:00,212.3,212.48,212.29,212.38,8519.0,189.8169,189.9778,189.8079,189.8884,8519.0
2021-12-08 11:50:00,212.38,212.83,212.38,212.83,6973.0,189.8884,190.2907,189.8884,190.2907,6973.0
2021-12-08 11:55:00,212.81,212.96,212.77,212.96,11647.0,190.2729,190.407,190.2371,190.407,11647.0
2021-12-08 12:00:00,212.93,212.93,212.52,212.69,11979.0,190.3801,190.3801,190.0136,190.1656,11979.0
2021-12-08 12:05:00,212.69,212.89,212.69,212.79,6770.0,190.1656,190.3444,190.1656,190.255,6770.0
2021-12-08 12:10:00,212.82,212.98,212.65,212.75,11242.0,190.2818,190.4249,190.1298,190.2192,11242.0
2021-12-08 12:15:00,212.71,212.72,212.39,212.4,8128.0,190.1834,190.1924,189.8973,189.9063,8128.0
2021-12-08 12:20:00,212.38,212.51,212.21,212.39,11172.0,189.8884,190.0046,189.7364,189.8973,11172.0
2021-12-08 12:25:00,212.41,212.43,212.18,212.39,10164.0,189.9152,189.9331,189.7096,189.8973,10164.0
2021-12-08 12:30:00,212.4,212.4,212.18,212.32,7040.0,189.9063,189.9063,189.7096,189.8348,7040.0
2021-12-08 12:35:00,212.3,212.59,212.26,212.59,7891.0,189.8169,190.0762,189.7811,190.0762,7891.0
2021-12-08 12:40:00,212.59,212.68,212.48,212.63,8459.0,190.0762,190.1566,189.9778,190.1119,8459.0
2021-12-08 12:45:00,212.62,212.89,212.62,212.89,6274.0,190.103,190.3444,190.103,190.3444,6274.0
2021-12-08 12:50:00,212.88,213.09,212.8,213.09,10217.0,190.3354,190.5232,190.2639,190.5232,10217.0
2021-12-08 12:55:00,213.06,213.23,212.99,213.0,6933.0,190.4964,190.6484,190.4338,190.4427,6933.0
2021-12-08 13:00:00,213.04,213.04,212.75,212.99,9576.0,190.4785,190.4785,190.2192,190.4338,9576.0
2021-12-08 13:05:00,213.02,213.17,212.94,213.16,7107.0,190.4606,190.5947,190.3891,190.5858,7107.0
2021-12-08 13:10:00,213.12,213.28,212.9,212.98,10782.0,190.55,190.6931,190.3533,190.4249,10782.0
2021-12-08 13:15:00,212.92,213.28,212.87,213.28,11775.0,190.3712,190.6931,190.3265,190.6931,11775.0
2021-12-08 13:20:00,213.28,213.35,213.18,213.25,11609.0,190.6931,190.7557,190.6037,190.6663,11609.0
2021-12-08 13:25:00,213.35,213.44,213.29,213.35,6235.0,190.7557,190.8361,190.702,190.7557,6235.0
2021-12-08 13:30:00,213.47,213.5,213.18,213.32,10123.0,190.863,190.8898,190.6037,190.7288,10123.0
2021-12-08 13:35:00,213.28,213.42,213.28,213.33,8350.0,190.6931,190.8183,190.6931,190.7378,8350.0
2021-12-08 13:40:00,213.38,213.51,213.28,213.42,8610.0,190.7825,190.8987,190.6931,190.8183,8610.0
2021-12-08 13:45:00,213.5,213.54,213.34,213.34,8030.0,190.8898,190.9255,190.7467,190.7467,8030.0
2021-12-08 13:50:00,213.33,213.48,213.27,213.48,6611.0,190.7378,190.8719,190.6841,190.8719,6611.0
2021-12-08 13:55:00,213.46,213.67,213.31,213.53,9150.0,190.854,191.0418,190.7199,190.9166,9150.0
2021-12-08 14:00:00,213.52,213.72,213.45,213.72,7712.0,190.9077,191.0865,190.8451,191.0865,7712.0
2021-12-08 14:05:00,213.7,213.7,213.5,213.58,8703.0,191.0686,191.0686,190.8898,190.9613,8703.0
2021-12-08 14:10:00,213.53,213.6,213.41,213.56,12877.0,190.9166,190.9792,190.8093,190.9434,12877.0
2021-12-08 14:15:00,213.55,213.56,213.28,213.46,7829.0,190.9345,190.9434,190.6931,190.854,7829.0
2021-12-08 14:20:00,213.42,213.63,213.33,213.59,8938.0,190.8183,191.006,190.7378,190.9703,8938.0
2021-12-08 14:25:00,213.59,213.74,213.54,213.69,5061.0,190.9703,191.1044,190.9255,191.0597,5061.0
2021-12-08 14:30:00,213.65,213.91,213.62,213.8,8996.0,191.0239,191.2564,190.9971,191.158,8996.0
2021-12-08 14:35:00,213.8,213.91,213.67,213.86,7806.0,191.158,191.2564,191.0418,191.2117,7806.0
2021-12-08 14:40:00,213.86,213.88,213.45,213.5,9339.0,191.2117,191.2295,190.8451,190.8898,9339.0
2021-12-08 14:45:00,213.49,213.75,213.49,213.72,3307.0,190.8808,191.1133,190.8808,191.0865,3307.0
2021-12-08 14:50:00,213.72,213.72,213.52,213.62,5504.0,191.0865,191.0865,190.9077,190.9971,5504.0
2021-12-08 14:55:00,213.58,213.88,213.45,213.81,11138.0,190.9613,191.2295,190.8451,191.167,11138.0
2021-12-08 15:00:00,213.79,213.91,213.62,213.67,13669.0,191.1491,191.2564,190.9971,191.0418,13669.0
2021-12-08 15:05:00,213.67,213.71,213.57,213.58,9282.0,191.0418,191.0775,190.9524,190.9613,9282.0
2021-12-08 15:10:00,213.59,213.67,213.48,213.66,8366.0,190.9703,191.0418,190.8719,191.0328,8366.0
2021-12-08 15:15:00,213.62,213.63,213.41,213.49,9589.0,190.9971,191.006,190.8093,190.8808,9589.0
2021-12-08 15:20:00,213.46,213.82,213.45,213.82,10799.0,190.854,191.1759,190.8451,191.1759,10799.0
2021-12-08 15:25:00,213.84,213.84,213.47,213.52,19237.0,191.1938,191.1938,190.863,190.9077,19237.0
2021-12-08 15:30:00,213.54,213.66,213.31,213.31,22203.0,190.9255,191.0328,190.7199,190.7199,22203.0
2021-12-08 15:35:00,213.31,213.59,213.19,213.58,20427.0,190.7199,190.9703,190.6126,190.9613,20427.0
2021-12-08 15:40:00,213.58,213.58,213.26,213.34,37520.0,190.9613,190.9613,190.6752,190.7467,37520.0
2021-12-08 15:45:00,213.38,213.56,213.3,213.49,32121.0,190.7825,190.9434,190.711,190.8808,32121.0
2021-12-08 15:50:00,213.52,213.9,213.16,213.8,52726.0,190.9077,191.2474,190.5858,191.158,52726.0
2021-12-08 15:55:00,213.76,213.79,213.4,213.56,97145.0,191.1223,191.1491,190.8004,190.9434,97145.0
2021-12-09 09:30:00,213.53,213.53,210.98,210.98,61473.0,190.9166,190.9166,188.6367,188.6367,61473.0
2021-12-09 09:35:00,211.04,211.26,210.0,210.13,38504.0,188.6903,188.887,187.7604,187.8767,38504.0
2021-12-09 09:40:00,210.0,210.35,209.5,209.71,21985.0,187.7604,188.0734,187.3134,187.5012,21985.0
2021-12-09 09:45:00,209.77,210.63,209.77,210.61,16632.0,187.5548,188.3237,187.5548,188.3058,16632.0
2021-12-09 09:50:00,210.65,211.44,210.58,211.35,16491.0,188.3416,189.0479,188.279,188.9675,16491.0
2021-12-09 09:55:00,211.53,211.94,211.35,211.89,15741.0,189.1284,189.495,188.9675,189.4503,15741.0
2021-12-09 10:00:00,211.89,212.0,211.29,211.72,19589.0,189.4503,189.5486,188.9138,189.2983,19589.0
2021-12-09 10:05:00,211.65,212.78,211.61,212.65,18582.0,189.2357,190.246,189.1999,190.1298,18582.0
2021-12-09 10:10:00,212.64,213.22,212.6,213.16,15575.0,190.1209,190.6394,190.0851,190.5858,15575.0
2021-12-09 10:15:00,213.11,213.3,212.91,213.08,23095.0,190.5411,190.711,190.3623,190.5143,23095.0
2021-12-09 10:20:00,213.08,213.47,212.91,213.47,12068.0,190.5143,190.863,190.3623,190.863,12068.0
2021-12-09 10:25:00,213.47,213.82,213.45,213.46,12485.0,190.863,191.1759,190.8451,190.854,12485.0
2021-12-09 10:30:00,213.42,213.47,212.82,213.44,8358.0,190.8183,190.863,190.2818,190.8361,8358.0
2021-12-09 10:35:00,213.36,213.36,212.82,212.89,9390.0,190.7646,190.7646,190.2818,190.3444,9390.0
2021-12-09 10:40:00,212.96,213.31,212.87,213.03,9484.0,190.407,190.7199,190.3265,190.4696,9484.0
2021-12-09 10:45:00,213.07,213.11,212.7,212.82,6530.0,190.5053,190.5411,190.1745,190.2818,6530.0
2021-12-09 10:50:00,212.91,213.12,212.83,213.12,25322.0,190.3623,190.55,190.2907,190.55,25322.0
2021-12-09 10:55:00,213.13,213.36,213.0,213.36,14386.0,190.559,190.7646,190.4427,190.7646,14386.0
2021-12-09 11:00:00,213.36,213.58,213.35,213.41,8007.0,190.7646,190.9613,190.7557,190.8093,8007.0
2021-12-09 11:05:00,213.48,213.6,212.95,212.96,7402.0,190.8719,190.9792,190.398,190.407,7402.0
2021-12-09 11:10:00,212.96,213.01,212.59,212.68,7497.0,190.407,190.4517,190.0762,190.1566,7497.0
2021-12-09 11:15:00,212.68,212.94,212.51,212.66,13729.0,190.1566,190.3891,190.0046,190.1387,13729.0
2021-12-09 11:20:00,212.6,212.67,212.42,212.67,5882.0,190.0851,190.1477,189.9242,190.1477,5882.0
2021-12-09 11:25:00,212.72,212.81,212.56,212.56,7155.0,190.1924,190.2729,190.0493,190.0493,7155.0
2021-12-09 11:30:00,212.53,212.64,212.5,212.6,6280.0,190.0225,190.1209,189.9957,190.0851,6280.0
2021-12-09 11:35:00,212.57,212.68,212.27,212.27,6263.0,190.0583,190.1566,189.79,189.79,6263.0
2021-12-09 11:40:00,212.3,212.65,212.3,212.57,6545.0,189.8169,190.1298,189.8169,190.0583,6545.0
2021-12-09 11:45:00,212.47,212.47,212.18,212.4,11432.0,189.9689,189.9689,189.7096,189.9063,11432.0
2021-12-09 11:50:00,212.41,212.66,212.4,212.64,5772.0,189.9152,190.1387,189.9063,190.1209,5772.0
2021-12-09 11:55:00,212.66,212.66,212.38,212.38,5100.0,190.1387,190.1387,189.8884,189.8884,5100.0
2021-12-09 12:00:00,212.42,212.56,212.41,212.55,4166.0,189.9242,190.0493,189.9152,190.0404,4166.0
2021-12-09 12:05:00,212.55,212.66,212.09,212.1,10272.0,190.0404,190.1387,189.6291,189.638,10272.0
2021-12-09 12:10:00,212.14,212.38,212.14,212.36,12573.0,189.6738,189.8884,189.6738,189.8705,12573.0
2021-12-09 12:15:00,212.36,212.38,211.98,211.98,15829.0,189.8705,189.8884,189.5308,189.5308,15829.0
2021-12-09 12:20:00,212.03,212.05,211.82,211.92,10931.0,189.5755,189.5933,189.3877,189.4771,10931.0
2021-12-09 12:25:00,211.91,212.01,211.87,211.93,7430.0,189.4682,189.5576,189.4324,189.4861,7430.0
2021-12-09 12:30:00,211.9,212.05,211.88,211.98,8678.0,189.4592,189.5933,189.4413,189.5308,8678.0
2021-12-09 12:35:00,212.02,212.09,211.96,211.99,8810.0,189.5665,189.6291,189.5129,189.5397,8810.0
2021-12-09 12:40:00,211.93,211.95,211.81,211.95,4969.0,189.4861,189.5039,189.3788,189.5039,4969.0
2021-12-09 12:45:00,211.94,212.53,211.93,212.53,7030.0,189.495,190.0225,189.4861,190.0225,7030.0
2021-12-09 12:50:00,212.49,212.71,212.45,212.68,3847.0,189.9867,190.1834,189.951,190.1566,3847.0
2021-12-09 12:55:00,212.67,212.99,212.66,212.9,6381.0,190.1477,190.4338,190.1387,190.3533,6381.0
2021-12-09 13:00:00,212.98,212.98,212.66,212.84,6558.0,190.4249,190.4249,190.1387,190.2997,6558.0
2021-12-09 13:05:00,212.93,213.27,212.86,213.23,6879.0,190.3801,190.6841,190.3176,190.6484,6879.0
2021-12-09 13:10:00,213.25,213.32,213.23,213.31,5024.0,190.6663,190.7288,190.6484,190.7199,5024.0
2021-12-09 13:15:00,213.32,213.32,213.19,213.19,14429.0,190.7288,190.7288,190.6126,190.6126,14429.0
2021-12-09 13:20:00,213.16,213.18,212.85,212.9,5549.0,190.5858,190.6037,190.3086,190.3533,5549.0
2021-12-09 13:25:00,212.89,213.15,212.87,213.13,8125.0,190.3444,190.5769,190.3265,190.559,8125.0
2021-12-09 13:30:00,213.19,213.41,213.08,213.41,5431.0,190.6126,190.8093,190.5143,190.8093,5431.0
2021-12-09 13:35:00,213.44,213.5,213.31,213.36,8681.0,190.8361,190.8898,190.7199,190.7646,8681.0
2021-12-09 13:40:00,213.3,213.5,213.27,213.29,4682.0,190.711,190.8898,190.6841,190.702,4682.0
2021-12-09 13:45:00,213.28,213.34,213.12,213.13,8090.0,190.6931,190.7467,190.55,190.559,8090.0
2021-12-09 13:50:00,213.11,213.16,212.86,212.86,7033.0,190.5411,190.5858,190.3176,190.3176,7033.0
2021-12-09 13:55:00,212.9,213.25,212.9,213.24,21875.0,190.3533,190.6663,190.3533,190.6573,21875.0
2021-12-09 14:00:00,213.25,213.46,213.23,213.33,6247.0,190.6663,190.854,190.6484,190.7378,6247.0
2021-12-09 14:05:00,213.37,213.58,213.34,213.58,5288.0,190.7736,190.9613,190.7467,190.9613,5288.0
2021-12-09 14:10:00,213.62,213.78,213.56,213.76,8937.0,190.9971,191.1401,190.9434,191.1223,8937.0
2021-12-09 14:15:00,213.72,213.98,213.72,213.87,14416.0,191.0865,191.319,191.0865,191.2206,14416.0
2021-12-09 14:20:00,213.85,213.95,213.73,213.79,11203.0,191.2027,191.2921,191.0954,191.1491,11203.0
2021-12-09 14:25:00,213.81,213.86,213.58,213.61,7280.0,191.167,191.2117,190.9613,190.9881,7280.0
2021-12-09 14:30:00,213.58,213.6,213.42,213.58,7467.0,190.9613,190.9792,190.8183,190.9613,7467.0
2021-12-09 14:35:00,213.58,213.67,213.54,213.58,6276.0,190.9613,191.0418,190.9255,190.9613,6276.0
2021-12-09 14:40:00,213.61,213.62,213.4,213.47,3577.0,190.9881,190.9971,190.8004,190.863,3577.0
2021-12-09 14:45:00,213.44,213.44,213.22,213.22,9421.0,190.8361,190.8361,190.6394,190.6394,9421.0
2021-12-09 14:50:00,213.25,213.28,213.18,213.24,7375.0,190.6663,190.6931,190.6037,190.6573,7375.0
2021-12-09 14:55:00,213.24,213.24,212.7,212.8,21134.0,190.6573,190.6573,190.1745,190.2639,21134.0
2021-12-09 15:00:00,212.74,212.96,212.72,212.78,7393.0,190.2103,190.407,190.1924,190.246,7393.0
2021-12-09 15:05:00,212.77,213.13,212.62,213.06,15015.0,190.2371,190.559,190.103,190.4964,15015.0
2021-12-09 15:10:00,213.06,213.14,212.92,213.1,5858.0,190.4964,190.5679,190.3712,190.5321,5858.0
2021-12-09 15:15:00,213.02,213.02,212.75,212.78,11228.0,190.4606,190.4606,190.2192,190.246,11228.0
2021-12-09 15:20:00,212.75,212.84,212.69,212.71,6890.0,190.2192,190.2997,190.1656,190.1834,6890.0
2021-12-09 15:25:00,212.72,212.77,212.41,212.41,15267.0,190.1924,190.2371,189.9152,189.9152,15267.0
2021-12-09 15:30:00,212.41,212.8,212.4,212.54,11917.0,189.9152,190.2639,189.9063,190.0315,11917.0
2021-12-09 15:35:00,212.57,212.78,212.49,212.75,8689.0,190.0583,190.246,189.9867,190.2192,8689.0
2021-12-09 15:40:00,212.75,212.91,212.68,212.79,11397.0,190.2192,190.3623,190.1566,190.255,11397.0
2021-12-09 15:45:00,212.8,213.0,212.75,212.94,14641.0,190.2639,190.4427,190.2192,190.3891,14641.0
2021-12-09 15:50:00,212.86,213.28,212.85,212.91,23460.0,190.3176,190.6931,190.3086,190.3623,23460.0
2021-12-09 15:55:00,212.89,213.1,212.52,212.54,71146.0,190.3444,190.5321,190.0136,190.0315,71146.0
2021-12-10 09:30:00,213.15,213.75,212.33,213.04,54179.0,190.5769,191.1133,189.8437,190.4785,54179.0
2021-12-10 09:35:00,213.16,213.55,212.81,212.81,15178.0,190.5858,190.9345,190.2729,190.2729,15178.0
2021-12-10 09:40:00,212.91,214.07,212.76,213.95,21407.0,190.3623,191.3994,190.2282,191.2921,21407.0
2021-12-10 09:45:00,213.92,214.45,213.8,214.1,20588.0,191.2653,191.7392,191.158,191.4262,20588.0
2021-12-10 09:50:00,213.96,214.3,213.11,213.11,14988.0,191.3011,191.6051,190.5411,190.5411,14988.0
2021-12-10 09:55:00,213.11,213.86,212.84,213.8,17174.0,190.5411,191.2117,190.2997,191.158,17174.0
2021-12-10 10:00:00,213.77,213.86,212.59,212.67,11926.0,191.1312,191.2117,190.0762,190.1477,11926.0
2021-12-10 10:05:00,212.66,212.84,212.26,212.27,11361.0,190.1387,190.2997,189.7811,189.79,11361.0
2021-12-10 10:10:00,212.34,212.36,211.6,211.65,18027.0,189.8526,189.8705,189.191,189.2357,18027.0
2021-12-10 10:15:00,211.63,212.19,211.56,211.84,15899.0,189.2178,189.7185,189.1552,189.4056,15899.0
2021-12-10 10:20:00,211.79,212.08,211.6,211.7,16080.0,189.3609,189.6202,189.191,189.2804,16080.0
2021-12-10 10:25:00,211.7,211.98,211.5,211.56,10974.0,189.2804,189.5308,189.1016,189.1552,10974.0
2021-12-10 10:30:00,211.6,212.09,211.48,211.53,12007.0,189.191,189.6291,189.0837,189.1284,12007.0
2021-12-10 10:35:00,211.61,211.61,211.22,211.25,11423.0,189.1999,189.1999,188.8512,188.8781,11423.0
2021-12-10 10:40:00,211.19,211.33,210.97,211.21,17157.0,188.8244,188.9496,188.6277,188.8423,17157.0
2021-12-10 10:45:00,211.16,211.8,211.16,211.59,16078.0,188.7976,189.3698,188.7976,189.1821,16078.0
2021-12-10 10:50:00,211.53,211.63,211.06,211.09,11657.0,189.1284,189.2178,188.7082,188.735,11657.0
2021-12-10 10:55:00,211.05,211.34,211.03,211.11,15389.0,188.6992,188.9585,188.6814,188.7529,15389.0
2021-12-10 11:00:00,211.0,211.06,210.5,210.58,120710.0,188.6545,188.7082,188.2075,188.279,120710.0
2021-12-10 11:05:00,210.52,210.83,210.06,210.22,163745.0,188.2254,188.5025,187.8141,187.9571,163745.0
2021-12-10 11:10:00,210.17,210.72,210.17,210.68,13236.0,187.9124,188.4042,187.9124,188.3684,13236.0
2021-12-10 11:15:00,210.61,210.77,210.4,210.55,14854.0,188.3058,188.4489,188.1181,188.2522,14854.0
2021-12-10 11:20:00,210.52,211.0,210.52,210.87,12081.0,188.2254,188.6545,188.2254,188.5383,12081.0
2021-12-10 11:25:00,210.81,210.87,210.44,210.49,10927.0,188.4847,188.5383,188.1538,188.1986,10927.0
2021-12-10 11:30:00,210.49,211.06,210.42,210.91,12643.0,188.1986,188.7082,188.136,188.5741,12643.0
2021-12-10 11:35:00,210.91,210.91,210.62,210.72,7728.0,188.5741,188.5741,188.3148,188.4042,7728.0
2021-12-10 11:40:00,210.7,210.88,210.52,210.59,10801.0,188.3863,188.5473,188.2254,188.288,10801.0
2021-12-10 11:45:00,210.56,210.83,210.42,210.44,9473.0,188.2611,188.5025,188.136,188.1538,9473.0
2021-12-10 11:50:00,210.49,210.63,210.39,210.43,8773.0,188.1986,188.3237,188.1091,188.1449,8773.0
2021-12-10 11:55:00,210.37,210.53,210.28,210.4,8556.0,188.0913,188.2343,188.0108,188.1181,8556.0
2021-12-10 12:00:00,210.4,210.53,210.24,210.53,4821.0,188.1181,188.2343,187.975,188.2343,4821.0
2021-12-10 12:05:00,210.53,210.78,210.47,210.66,11988.0,188.2343,188.4578,188.1807,188.3505,11988.0
2021-12-10 12:10:00,210.76,210.76,210.5,210.5,7378.0,188.44,188.44,188.2075,188.2075,7378.0
2021-12-10 12:15:00,210.4,210.77,210.27,210.77,10297.0,188.1181,188.4489,188.0019,188.4489,10297.0
2021-12-10 12:20:00,210.68,210.68,210.3,210.34,12591.0,188.3684,188.3684,188.0287,188.0644,12591.0
2021-12-10 12:25:00,210.34,210.41,210.1,210.16,15403.0,188.0644,188.127,187.8499,187.9035,15403.0
2021-12-10 12:30:00,210.16,210.38,210.15,210.22,19717.0,187.9035,188.1002,187.8946,187.9571,19717.0
2021-12-10 12:35:00,210.27,210.32,210.01,210.13,10979.0,188.0019,188.0466,187.7694,187.8767,10979.0
2021-12-10 12:40:00,210.14,210.23,210.02,210.16,12114.0,187.8856,187.9661,187.7783,187.9035,12114.0
2021-12-10 12:45:00,210.25,210.4,210.17,210.17,13443.0,187.984,188.1181,187.9124,187.9124,13443.0
2021-12-10 12:50:00,210.21,210.73,210.11,210.67,12748.0,187.9482,188.4131,187.8588,188.3595,12748.0
2021-12-10 12:55:00,210.67,210.86,210.64,210.84,8605.0,188.3595,188.5294,188.3327,188.5115,8605.0
2021-12-10 13:00:00,210.95,211.24,210.85,211.14,11622.0,188.6098,188.8691,188.5204,188.7797,11622.0
2021-12-10 13:05:00,211.14,211.21,210.94,211.01,9764.0,188.7797,188.8423,188.6009,188.6635,9764.0
2021-12-10 13:10:00,211.04,211.25,211.01,211.25,14554.0,188.6903,188.8781,188.6635,188.8781,14554.0
2021-12-10 13:15:00,211.17,211.25,210.93,211.23,8651.0,188.8065,188.8781,188.592,188.8602,8651.0
2021-12-10 13:20:00,211.23,211.41,211.07,211.41,11959.0,188.8602,189.0211,188.7171,189.0211,11959.0
2021-12-10 13:25:00,211.37,211.41,211.16,211.17,9440.0,188.9854,189.0211,188.7976,188.8065,9440.0
2021-12-10 13:30:00,211.17,211.29,210.97,211.09,24029.0,188.8065,188.9138,188.6277,188.735,24029.0
2021-12-10 13:35:00,211.1,211.14,210.9,211.09,7134.0,188.744,188.7797,188.5651,188.735,7134.0
2021-12-10 13:40:00,211.11,211.15,210.88,210.92,8702.0,188.7529,188.7887,188.5473,188.583,8702.0
2021-12-10 13:45:00,210.89,211.11,210.83,210.89,8643.0,188.5562,188.7529,188.5025,188.5562,8643.0
2021-12-10 13:50:00,210.95,210.96,210.81,210.89,8418.0,188.6098,188.6188,188.4847,188.5562,8418.0
2021-12-10 13:55:00,210.88,210.94,210.73,210.76,11292.0,188.5473,188.6009,188.4131,188.44,11292.0
2021-12-10 14:00:00,210.74,210.79,210.61,210.65,6268.0,188.4221,188.4668,188.3058,188.3416,6268.0
2021-12-10 14:05:00,210.66,210.74,210.48,210.62,11623.0,188.3505,188.4221,188.1896,188.3148,11623.0
2021-12-10 14:10:00,210.61,210.88,210.61,210.79,9961.0,188.3058,188.5473,188.3058,188.4668,9961.0
2021-12-10 14:15:00,210.79,210.79,210.61,210.64,6894.0,188.4668,188.4668,188.3058,188.3327,6894.0
2021-12-10 14:20:00,210.62,210.7,210.49,210.6,10128.0,188.3148,188.3863,188.1986,188.2969,10128.0
2021-12-10 14:25:00,210.63,210.77,210.56,210.66,11906.0,188.3237,188.4489,188.2611,188.3505,11906.0
2021-12-10 14:30:00,210.7,210.93,210.65,210.68,9669.0,188.3863,188.592,188.3416,188.3684,9669.0
2021-12-10 14:35:00,210.73,210.82,210.65,210.71,11279.0,188.4131,188.4936,188.3416,188.3953,11279.0
2021-12-10 14:40:00,210.73,210.94,210.73,210.91,15196.0,188.4131,188.6009,188.4131,188.5741,15196.0
2021-12-10 14:45:00,210.9,210.92,210.8,210.84,7668.0,188.5651,188.583,188.4757,188.5115,7668.0
2021-12-10 14:50:00,210.84,210.88,210.53,210.56,11930.0,188.5115,188.5473,188.2343,188.2611,11930.0
2021-12-10 14:55:00,210.55,210.67,210.51,210.6,7636.0,188.2522,188.3595,188.2164,188.2969,7636.0
2021-12-10 15:00:00,210.64,210.74,210.49,210.53,11554.0,188.3327,188.4221,188.1986,188.2343,11554.0
2021-12-10 15:05:00,210.54,211.07,210.54,211.06,27755.0,188.2433,188.7171,188.2433,188.7082,27755.0
2021-12-10 15:10:00,211.07,211.18,211.0,211.14,22855.0,188.7171,188.8155,188.6545,188.7797,22855.0
2021-12-10 15:15:00,211.13,211.15,210.97,211.1,13207.0,188.7708,188.7887,188.6277,188.744,13207.0
2021-12-10 15:20:00,211.11,211.15,210.8,210.97,13162.0,188.7529,188.7887,188.4757,188.6277,13162.0
2021-12-10 15:25:00,211.01,211.14,210.94,210.94,18189.0,188.6635,188.7797,188.6009,188.6009,18189.0
2021-12-10 15:30:00,210.89,210.91,210.74,210.91,17788.0,188.5562,188.5741,188.4221,188.5741,17788.0
2021-12-10 15:35:00,210.88,210.97,210.65,210.79,18295.0,188.5473,188.6277,188.3416,188.4668,18295.0
2021-12-10 15:40:00,210.77,211.12,210.77,210.98,16600.0,188.4489,188.7618,188.4489,188.6367,16600.0
2021-12-10 15:45:00,210.99,211.19,210.93,210.99,20099.0,188.6456,188.8244,188.592,188.6456,20099.0
2021-12-10 15:50:00,211.02,211.22,210.66,210.67,166527.0,188.6724,188.8512,188.3505,188.3595,166527.0
2021-12-10 15:55:00,210.63,211.03,210.58,210.97,103505.0,188.3237,188.6814,188.279,188.6277,103505.0
2021-12-13 09:30:00,210.99,212.4,210.08,211.63,61023.0,188.6456,189.9063,187.832,189.2178,61023.0
2021-12-13 09:35:00,211.66,211.66,210.4,210.58,11770.0,189.2446,189.2446,188.1181,188.279,11770.0
2021-12-13 09:40:00,210.58,210.65,209.7,209.7,12489.0,188.279,188.3416,187.4922,187.4922,12489.0
2021-12-13 09:45:00,209.79,209.87,209.0,209.73,23933.0,187.5727,187.6442,186.8663,187.519,23933.0
2021-12-13 09:50:00,209.78,210.7,209.78,210.18,17422.0,187.5637,188.3863,187.5637,187.9214,17422.0
2021-12-13 09:55:00,210.11,210.25,209.57,209.62,23760.0,187.8588,187.984,187.376,187.4207,23760.0
2021-12-13 10:00:00,209.7,209.85,209.03,209.29,24964.0,187.4922,187.6263,186.8932,187.1256,24964.0
2021-12-13 10:05:00,209.3,210.09,209.24,210.01,33419.0,187.1346,187.8409,187.0809,187.7694,33419.0
2021-12-13 10:10:00,209.94,210.9,209.93,210.73,20785.0,187.7068,188.5651,187.6979,188.4131,20785.0
2021-12-13 10:15:00,210.71,211.01,210.71,210.98,16835.0,188.3953,188.6635,188.3953,188.6367,16835.0
2021-12-13 10:20:00,211.08,211.23,210.64,211.13,14618.0,188.7261,188.8602,188.3327,188.7708,14618.0
2021-12-13 10:25:00,211.13,211.23,210.6,210.67,14979.0,188.7708,188.8602,188.2969,188.3595,14979.0
2021-12-13 10:30:00,210.64,211.04,210.56,210.85,17188.0,188.3327,188.6903,188.2611,188.5204,17188.0
2021-12-13 10:35:00,210.88,211.15,210.52,210.9,14004.0,188.5473,188.7887,188.2254,188.5651,14004.0
2021-12-13 10:40:00,210.96,211.18,210.76,210.91,11687.0,188.6188,188.8155,188.44,188.5741,11687.0
2021-12-13 10:45:00,210.91,211.32,210.86,211.23,14578.0,188.5741,188.9407,188.5294,188.8602,14578.0
2021-12-13 10:50:00,211.23,211.5,211.07,211.19,9223.0,188.8602,189.1016,188.7171,188.8244,9223.0
2021-12-13 10:55:00,211.21,211.53,211.16,211.42,10789.0,188.8423,189.1284,188.7976,189.0301,10789.0
2021-12-13 11:00:00,211.41,211.58,211.04,211.08,15371.0,189.0211,189.1731,188.6903,188.7261,15371.0
2021-12-13 11:05:00,211.1,211.54,211.04,211.51,12011.0,188.744,189.1374,188.6903,189.1105,12011.0
2021-12-13 11:10:00,211.49,211.59,211.25,211.37,11488.0,189.0926,189.1821,188.8781,188.9854,11488.0
2021-12-13 11:15:00,211.43,211.63,211.36,211.6,104871.0,189.039,189.2178,188.9764,189.191,104871.0
2021-12-13 11:20:00,211.56,212.07,211.45,212.06,12853.0,189.1552,189.6112,189.0569,189.6023,12853.0
2021-12-13 11:25:00,212.06,212.41,211.81,212.3,18398.0,189.6023,189.9152,189.3788,189.8169,18398.0
2021-12-13 11:30:00,212.31,212.69,212.31,212.62,14857.0,189.8258,190.1656,189.8258,190.103,14857.0
2021-12-13 11:35:00,212.65,213.19,212.64,212.92,15371.0,190.1298,190.6126,190.1209,190.3712,15371.0
2021-12-13 11:40:00,212.88,212.91,212.49,212.73,11770.0,190.3354,190.3623,189.9867,190.2013,11770.0
2021-12-13 11:45:00,212.77,212.85,212.26,212.27,14480.0,190.2371,190.3086,189.7811,189.79,14480.0
2021-12-13 11:50:00,212.33,212.36,212.1,212.17,7963.0,189.8437,189.8705,189.638,189.7006,7963.0
2021-12-13 11:55:00,212.19,212.27,212.02,212.02,14066.0,189.7185,189.79,189.5665,189.5665,14066.0
2021-12-13 12:00:00,212.05,212.05,211.4,211.65,22879.0,189.5933,189.5933,189.0122,189.2357,22879.0
2021-12-13 12:05:00,211.65,211.78,211.57,211.57,12990.0,189.2357,189.3519,189.1642,189.1642,12990.0
2021-12-13 12:10:00,211.62,211.88,211.61,211.72,10730.0,189.2089,189.4413,189.1999,189.2983,10730.0
2021-12-13 12:15:00,211.68,211.87,211.66,211.86,7669.0,189.2625,189.4324,189.2446,189.4235,7669.0
2021-12-13 12:20:00,211.83,211.94,211.61,211.88,12042.0,189.3966,189.495,189.1999,189.4413,12042.0
2021-12-13 12:25:00,211.88,211.98,211.67,211.67,11529.0,189.4413,189.5308,189.2536,189.2536,11529.0
2021-12-13 12:30:00,211.64,211.69,211.56,211.69,9265.0,189.2268,189.2715,189.1552,189.2715,9265.0
2021-12-13 12:35:00,211.69,211.85,211.58,211.71,16985.0,189.2715,189.4145,189.1731,189.2894,16985.0
2021-12-13 12:40:00,211.69,211.85,211.64,211.82,10639.0,189.2715,189.4145,189.2268,189.3877,10639.0
2021-12-13 12:45:00,211.69,211.73,211.58,211.72,3951.0,189.2715,189.3072,189.1731,189.2983,3951.0
2021-12-13 12:50:00,211.74,211.88,211.59,211.59,14213.0,189.3162,189.4413,189.1821,189.1821,14213.0
2021-12-13 12:55:00,211.44,211.6,211.25,211.56,6932.0,189.0479,189.191,188.8781,189.1552,6932.0
2021-12-13 13:00:00,211.57,211.65,211.44,211.65,7749.0,189.1642,189.2357,189.0479,189.2357,7749.0
2021-12-13 13:05:00,211.59,211.68,211.54,211.65,17778.0,189.1821,189.2625,189.1374,189.2357,17778.0
2021-12-13 13:10:00,211.64,211.8,211.56,211.78,10930.0,189.2268,189.3698,189.1552,189.3519,10930.0
2021-12-13 13:15:00,211.81,211.99,211.78,211.93,10629.0,189.3788,189.5397,189.3519,189.4861,10629.0
2021-12-13 13:20:00,211.93,212.08,211.87,211.9,11364.0,189.4861,189.6202,189.4324,189.4592,11364.0
2021-12-13 13:25:00,211.82,211.82,211.54,211.73,11455.0,189.3877,189.3877,189.1374,189.3072,11455.0
2021-12-13 13:30:00,211.74,211.94,211.73,211.84,9699.0,189.3162,189.495,189.3072,189.4056,9699.0
2021-12-13 13:35:00,211.87,212.04,211.87,212.03,7002.0,189.4324,189.5844,189.4324,189.5755,7002.0
2021-12-13 13:40:00,212.03,212.17,211.73,211.96,25394.0,189.5755,189.7006,189.3072,189.5129,25394.0
2021-12-13 13:45:00,211.86,212.05,211.86,212.02,3914.0,189.4235,189.5933,189.4235,189.5665,3914.0
2021-12-13 13:50:00,212.0,212.37,211.98,212.05,10314.0,189.5486,189.8795,189.5308,189.5933,10314.0
2021-12-13 13:55:00,212.04,212.28,211.97,212.25,4975.0,189.5844,189.799,189.5218,189.7722,4975.0
2021-12-13 14:00:00,212.32,212.73,212.29,212.62,20142.0,189.8348,190.2013,189.8079,190.103,20142.0
2021-12-13 14:05:00,212.58,212.67,212.53,212.59,17316.0,190.0672,190.1477,190.0225,190.0762,17316.0
2021-12-13 14:10:00,212.54,212.64,212.5,212.6,13716.0,190.0315,190.1209,189.9957,190.0851,13716.0
2021-12-13 14:15:00,212.58,212.68,212.39,212.43,19616.0,190.0672,190.1566,189.8973,189.9331,19616.0
2021-12-13 14:20:00,212.44,212.6,212.34,212.34,12662.0,189.942,190.0851,189.8526,189.8526,12662.0
2021-12-13 14:25:00,212.36,212.42,212.01,212.1,18574.0,189.8705,189.9242,189.5576,189.638,18574.0
2021-12-13 14:30:00,212.09,212.19,211.73,211.8,20954.0,189.6291,189.7185,189.3072,189.3698,20954.0
2021-12-13 14:35:00,211.8,211.99,211.75,211.77,16004.0,189.3698,189.5397,189.3251,189.343,16004.0
2021-12-13 14:40:00,211.73,211.86,211.49,211.73,10606.0,189.3072,189.4235,189.0926,189.3072,10606.0
2021-12-13 14:45:00,211.73,211.95,211.7,211.95,7985.0,189.3072,189.5039,189.2804,189.5039,7985.0
2021-12-13 14:50:00,211.93,212.05,211.89,211.89,7992.0,189.4861,189.5933,189.4503,189.4503,7992.0
2021-12-13 14:55:00,211.92,212.1,211.92,212.01,11523.0,189.4771,189.638,189.4771,189.5576,11523.0
2021-12-13 15:00:00,212.06,212.13,211.82,211.82,11027.0,189.6023,189.6649,189.3877,189.3877,11027.0
2021-12-13 15:05:00,211.87,211.92,211.68,211.71,10167.0,189.4324,189.4771,189.2625,189.2894,10167.0
2021-12-13 15:10:00,211.64,211.83,211.55,211.81,12949.0,189.2268,189.3966,189.1463,189.3788,12949.0
2021-12-13 15:15:00,211.81,211.81,211.29,211.66,14076.0,189.3788,189.3788,188.9138,189.2446,14076.0
2021-12-13 15:20:00,211.62,212.03,211.53,211.98,11845.0,189.2089,189.5755,189.1284,189.5308,11845.0
2021-12-13 15:25:00,212.0,212.11,211.86,211.9,14544.0,189.5486,189.647,189.4235,189.4592,14544.0
2021-12-13 15:30:00,211.92,212.46,211.89,212.37,31588.0,189.4771,189.9599,189.4503,189.8795,31588.0
2021-12-13 15:35:00,212.36,212.36,212.14,212.17,19462.0,189.8705,189.8705,189.6738,189.7006,19462.0
2021-12-13 15:40:00,212.19,212.25,212.05,212.19,27224.0,189.7185,189.7722,189.5933,189.7185,27224.0
2021-12-13 15:45:00,212.19,212.23,211.82,211.83,24829.0,189.7185,189.7543,189.3877,189.3966,24829.0
2021-12-13 15:50:00,211.81,211.82,211.29,211.4,40662.0,189.3788,189.3877,188.9138,189.0122,40662.0
2021-12-13 15:55:00,211.35,211.5,211.23,211.39,112965.0,188.9675,189.1016,188.8602,189.0032,112965.0
2021-12-14 09:30:00,211.32,212.46,210.23,212.27,59681.0,188.9407,189.9599,187.9661,189.79,59681.0
2021-12-14 09:35:00,212.48,212.48,211.5,212.18,21279.0,189.9778,189.9778,189.1016,189.7096,21279.0
2021-12-14 09:40:00,212.15,213.16,211.74,212.76,26085.0,189.6828,190.5858,189.3162,190.2282,26085.0
2021-12-14 09:45:00,212.94,213.92,212.42,213.52,28683.0,190.3891,191.2653,189.9242,190.9077,28683.0
2021-12-14 09:50:00,213.67,214.61,213.34,214.59,42232.0,191.0418,191.8822,190.7467,191.8644,42232.0
2021-12-14 09:55:00,214.47,214.81,213.98,213.98,20559.0,191.7571,192.0611,191.319,191.319,20559.0
2021-12-14 10:00:00,214.17,214.59,213.78,213.89,11360.0,191.4888,191.8644,191.1401,191.2385,11360.0
2021-12-14 10:05:00,213.99,214.01,212.54,212.67,17697.0,191.3279,191.3458,190.0315,190.1477,17697.0
2021-12-14 10:10:00,212.76,212.85,212.17,212.74,8033.0,190.2282,190.3086,189.7006,190.2103,8033.0
2021-12-14 10:15:00,212.74,213.02,212.38,212.65,9865.0,190.2103,190.4606,189.8884,190.1298,9865.0
2021-12-14 10:20:00,212.5,212.66,212.05,212.09,13671.0,189.9957,190.1387,189.5933,189.6291,13671.0
2021-12-14 10:25:00,211.98,212.21,211.58,211.94,7757.0,189.5308,189.7364,189.1731,189.495,7757.0
2021-12-14 10:30:00,211.86,212.38,211.69,212.21,11038.0,189.4235,189.8884,189.2715,189.7364,11038.0
2021-12-14 10:35:00,212.21,212.7,212.19,212.66,14522.0,189.7364,190.1745,189.7185,190.1387,14522.0
2021-12-14 10:40:00,212.62,213.19,212.62,213.13,13058.0,190.103,190.6126,190.103,190.559,13058.0
2021-12-14 10:45:00,213.12,213.12,212.5,212.65,11429.0,190.55,190.55,189.9957,190.1298,11429.0
2021-12-14 10:50:00,212.56,213.25,212.56,213.14,10744.0,190.0493,190.6663,190.0493,190.5679,10744.0
2021-12-14 10:55:00,213.14,213.14,212.47,212.89,16093.0,190.5679,190.5679,189.9689,190.3444,16093.0
2021-12-14 11:00:00,212.95,213.35,212.76,213.33,16210.0,190.398,190.7557,190.2282,190.7378,16210.0
2021-12-14 11:05:00,213.37,213.98,213.32,213.85,20065.0,190.7736,191.319,190.7288,191.2027,20065.0
2021-12-14 11:10:00,213.88,214.12,213.64,213.82,18965.0,191.2295,191.4441,191.015,191.1759,18965.0
2021-12-14 11:15:00,213.81,214.5,213.81,214.4,17900.0,191.167,191.7839,191.167,191.6945,17900.0
2021-12-14 11:20:00,214.4,214.48,213.93,214.23,18843.0,191.6945,191.766,191.2742,191.5425,18843.0
2021-12-14 11:25:00,214.26,214.52,213.92,214.27,16117.0,191.5693,191.8018,191.2653,191.5782,16117.0
2021-12-14 11:30:00,214.24,214.33,213.72,213.83,20495.0,191.5514,191.6319,191.0865,191.1848,20495.0
2021-12-14 11:35:00,213.75,213.81,213.47,213.72,11451.0,191.1133,191.167,190.863,191.0865,11451.0
2021-12-14 11:40:00,213.69,213.69,213.19,213.35,12390.0,191.0597,191.0597,190.6126,190.7557,12390.0
2021-12-14 11:45:00,213.39,213.62,213.35,213.53,12990.0,190.7914,190.9971,190.7557,190.9166,12990.0
2021-12-14 11:50:00,213.53,213.99,213.47,213.97,15151.0,190.9166,191.3279,190.863,191.31,15151.0
2021-12-14 11:55:00,213.93,214.39,213.76,214.2,21305.0,191.2742,191.6855,191.1223,191.5157,21305.0
2021-12-14 12:00:00,214.19,214.36,213.99,214.35,11659.0,191.5067,191.6587,191.3279,191.6498,11659.0
2021-12-14 12:05:00,214.35,214.45,214.2,214.41,8560.0,191.6498,191.7392,191.5157,191.7034,8560.0
2021-12-14 12:10:00,214.39,214.45,214.25,214.28,11751.0,191.6855,191.7392,191.5604,191.5872,11751.0
2021-12-14 12:15:00,214.27,214.39,214.03,214.23,12251.0,191.5782,191.6855,191.3637,191.5425,12251.0
2021-12-14 12:20:00,214.23,214.46,214.23,214.38,10212.0,191.5425,191.7481,191.5425,191.6766,10212.0
2021-12-14 12:25:00,214.38,214.71,214.35,214.47,8729.0,191.6766,191.9716,191.6498,191.7571,8729.0
2021-12-14 12:30:00,214.53,214.64,214.41,214.45,12967.0,191.8107,191.9091,191.7034,191.7392,12967.0
2021-12-14 12:35:00,214.49,214.78,214.46,214.61,9010.0,191.7749,192.0342,191.7481,191.8822,9010.0
2021-12-14 12:40:00,214.59,214.6,214.24,214.48,6375.0,191.8644,191.8733,191.5514,191.766,6375.0
2021-12-14 12:45:00,214.44,214.48,214.14,214.17,7558.0,191.7302,191.766,191.462,191.4888,7558.0
2021-12-14 12:50:00,214.21,214.25,214.08,214.2,4838.0,191.5246,191.5604,191.4084,191.5157,4838.0
2021-12-14 12:55:00,214.21,214.34,213.64,213.67,10028.0,191.5246,191.6408,191.015,191.0418,10028.0
2021-12-14 13:00:00,213.7,213.71,213.53,213.61,6502.0,191.0686,191.0775,190.9166,190.9881,6502.0
2021-12-14 13:05:00,213.64,213.95,213.58,213.95,5828.0,191.015,191.2921,190.9613,191.2921,5828.0
2021-12-14 13:10:00,213.97,214.09,213.72,213.78,9720.0,191.31,191.4173,191.0865,191.1401,9720.0
2021-12-14 13:15:00,213.72,213.81,213.65,213.66,4873.0,191.0865,191.167,191.0239,191.0328,4873.0
2021-12-14 13:20:00,213.75,213.75,213.33,213.33,13119.0,191.1133,191.1133,190.7378,190.7378,13119.0
2021-12-14 13:25:00,213.31,213.65,213.11,213.65,7869.0,190.7199,191.0239,190.5411,191.0239,7869.0
2021-12-14 13:30:00,213.59,213.69,213.48,213.52,7687.0,190.9703,191.0597,190.8719,190.9077,7687.0
2021-12-14 13:35:00,213.52,213.91,213.52,213.87,13048.0,190.9077,191.2564,190.9077,191.2206,13048.0
2021-12-14 13:40:00,213.9,213.9,213.61,213.83,6498.0,191.2474,191.2474,190.9881,191.1848,6498.0
2021-12-14 13:45:00,213.84,214.0,213.7,214.0,5501.0,191.1938,191.3368,191.0686,191.3368,5501.0
2021-12-14 13:50:00,213.99,213.99,213.38,213.38,9155.0,191.3279,191.3279,190.7825,190.7825,9155.0
2021-12-14 13:55:00,213.4,213.54,213.27,213.42,12274.0,190.8004,190.9255,190.6841,190.8183,12274.0
2021-12-14 14:00:00,213.37,213.5,213.2,213.46,6979.0,190.7736,190.8898,190.6216,190.854,6979.0
2021-12-14 14:05:00,213.44,213.65,213.3,213.58,11930.0,190.8361,191.0239,190.711,190.9613,11930.0
2021-12-14 14:10:00,213.64,213.73,213.52,213.63,6215.0,191.015,191.0954,190.9077,191.006,6215.0
2021-12-14 14:15:00,213.56,213.68,213.5,213.59,7832.0,190.9434,191.0507,190.8898,190.9703,7832.0
2021-12-14 14:20:00,213.53,213.73,213.47,213.57,8531.0,190.9166,191.0954,190.863,190.9524,8531.0
2021-12-14 14:25:00,213.44,213.56,213.34,213.48,9697.0,190.8361,190.9434,190.7467,190.8719,9697.0
2021-12-14 14:30:00,213.49,213.88,213.44,213.85,6855.0,190.8808,191.2295,190.8361,191.2027,6855.0
2021-12-14 14:35:00,213.81,214.03,213.79,213.94,8916.0,191.167,191.3637,191.1491,191.2832,8916.0
2021-12-14 14:40:00,213.93,213.95,213.73,213.76,7725.0,191.2742,191.2921,191.0954,191.1223,7725.0
2021-12-14 14:45:00,213.8,214.02,213.8,214.01,8960.0,191.158,191.3547,191.158,191.3458,8960.0
2021-12-14 14:50:00,214.01,214.13,213.84,213.84,9015.0,191.3458,191.4531,191.1938,191.1938,9015.0
2021-12-14 14:55:00,213.83,213.87,213.68,213.84,8627.0,191.1848,191.2206,191.0507,191.1938,8627.0
2021-12-14 15:00:00,213.84,214.13,213.82,214.13,12359.0,191.1938,191.4531,191.1759,191.4531,12359.0
2021-12-14 15:05:00,214.14,214.15,213.68,213.99,20346.0,191.462,191.4709,191.0507,191.3279,20346.0
2021-12-14 15:10:00,213.9,213.99,213.65,213.79,8272.0,191.2474,191.3279,191.0239,191.1491,8272.0
2021-12-14 15:15:00,213.92,213.92,213.81,213.87,8163.0,191.2653,191.2653,191.167,191.2206,8163.0
2021-12-14 15:20:00,213.83,213.89,213.62,213.62,10486.0,191.1848,191.2385,190.9971,190.9971,10486.0
2021-12-14 15:25:00,213.59,214.0,213.55,213.97,7864.0,190.9703,191.3368,190.9345,191.31,7864.0
2021-12-14 15:30:00,213.99,214.04,213.7,213.8,14860.0,191.3279,191.3726,191.0686,191.158,14860.0
2021-12-14 15:35:00,213.78,214.03,213.74,213.74,18134.0,191.1401,191.3637,191.1044,191.1044,18134.0
2021-12-14 15:40:00,213.73,213.85,213.64,213.68,17743.0,191.0954,191.2027,191.015,191.0507,17743.0
2021-12-14 15:45:00,213.63,213.73,213.53,213.58,19981.0,191.006,191.0954,190.9166,190.9613,19981.0
2021-12-14 15:50:00,213.62,213.8,213.29,213.44,38983.0,190.9971,191.158,190.702,190.8361,38983.0
2021-12-14 15:55:00,213.44,213.83,213.31,213.77,69950.0,190.8361,191.1848,190.7199,191.1312,69950.0
2021-12-15 09:30:00,214.13,214.67,213.35,214.04,41516.0,191.4531,191.9359,190.7557,191.3726,41516.0
2021-12-15 09:35:00,214.06,214.56,213.12,213.92,33401.0,191.3905,191.8375,190.55,191.2653,33401.0
2021-12-15 09:40:00,213.86,214.31,213.45,214.31,12283.0,191.2117,191.614,190.8451,191.614,12283.0
2021-12-15 09:45:00,214.31,214.83,214.03,214.75,27893.0,191.614,192.0789,191.3637,192.0074,27893.0
2021-12-15 09:50:00,214.79,215.2,214.3,214.89,27896.0,192.0432,192.4098,191.6051,192.1326,27896.0
2021-12-15 09:55:00,214.87,215.03,214.21,214.76,22624.0,192.1147,192.2578,191.5246,192.0163,22624.0
2021-12-15 10:00:00,214.76,215.1,214.2,214.4,40804.0,192.0163,192.3203,191.5157,191.6945,40804.0
2021-12-15 10:05:00,214.29,214.54,213.62,214.47,34390.0,191.5961,191.8196,190.9971,191.7571,34390.0
2021-12-15 10:10:00,214.55,214.76,214.11,214.45,11825.0,191.8286,192.0163,191.4352,191.7392,11825.0
2021-12-15 10:15:00,214.53,214.78,214.52,214.61,10386.0,191.8107,192.0342,191.8018,191.8822,10386.0
2021-12-15 10:20:00,214.62,214.73,213.83,213.83,13398.0,191.8912,191.9895,191.1848,191.1848,13398.0
2021-12-15 10:25:00,213.71,214.21,213.71,213.85,9544.0,191.0775,191.5246,191.0775,191.2027,9544.0
2021-12-15 10:30:00,213.87,214.26,213.87,214.14,9479.0,191.2206,191.5693,191.2206,191.462,9479.0
2021-12-15 10:35:00,214.19,214.19,213.74,213.9,7471.0,191.5067,191.5067,191.1044,191.2474,7471.0
2021-12-15 10:40:00,213.86,214.22,213.85,213.96,13012.0,191.2117,191.5335,191.2027,191.3011,13012.0
2021-12-15 10:45:00,213.99,214.08,213.85,214.03,7723.0,191.3279,191.4084,191.2027,191.3637,7723.0
2021-12-15 10:50:00,214.07,214.24,213.94,214.17,9371.0,191.3994,191.5514,191.2832,191.4888,9371.0
2021-12-15 10:55:00,214.21,214.33,213.69,213.93,14303.0,191.5246,191.6319,191.0597,191.2742,14303.0
2021-12-15 11:00:00,214.05,214.3,213.95,213.96,11238.0,191.3815,191.6051,191.2921,191.3011,11238.0
2021-12-15 11:05:00,213.96,213.99,213.79,213.83,9758.0,191.3011,191.3279,191.1491,191.1848,9758.0
2021-12-15 11:10:00,213.79,213.94,213.66,213.94,6718.0,191.1491,191.2832,191.0328,191.2832,6718.0
2021-12-15 11:15:00,213.85,214.37,213.76,214.35,8559.0,191.2027,191.6677,191.1223,191.6498,8559.0
2021-12-15 11:20:00,214.33,214.62,214.32,214.59,6652.0,191.6319,191.8912,191.6229,191.8644,6652.0
2021-12-15 11:25:00,214.62,214.85,214.51,214.8,9743.0,191.8912,192.0968,191.7928,192.0521,9743.0
2021-12-15 11:30:00,214.84,214.93,214.79,214.93,7385.0,192.0879,192.1683,192.0432,192.1683,7385.0
2021-12-15 11:35:00,214.92,215.35,214.8,215.35,9928.0,192.1594,192.5439,192.0521,192.5439,9928.0
2021-12-15 11:40:00,215.38,215.68,215.31,215.58,13681.0,192.5707,192.8389,192.5081,192.7495,13681.0
2021-12-15 11:45:00,215.53,216.1,215.53,215.96,15156.0,192.7048,193.2144,192.7048,193.0893,15156.0
2021-12-15 11:50:00,215.95,216.4,215.83,216.34,48004.0,193.0803,193.4827,192.973,193.429,48004.0
2021-12-15 11:55:00,216.35,216.55,216.13,216.48,32753.0,193.438,193.6168,193.2413,193.5542,32753.0
2021-12-15 12:00:00,216.49,216.61,215.98,216.21,14385.0,193.5631,193.6704,193.1071,193.3128,14385.0
2021-12-15 12:05:00,216.3,216.3,215.65,215.81,8349.0,193.3933,193.3933,192.8121,192.9552,8349.0
2021-12-15 12:10:00,215.66,216.22,215.63,216.22,12370.0,192.821,193.3217,192.7942,193.3217,12370.0
2021-12-15 12:15:00,216.22,216.44,216.04,216.1,10155.0,193.3217,193.5184,193.1608,193.2144,10155.0
2021-12-15 12:20:00,216.09,216.26,215.99,216.25,13469.0,193.2055,193.3575,193.1161,193.3486,13469.0
2021-12-15 12:25:00,216.25,216.25,215.77,216.24,13467.0,193.3486,193.3486,192.9194,193.3396,13467.0
2021-12-15 12:30:00,216.27,216.27,215.92,215.92,3756.0,193.3664,193.3664,193.0535,193.0535,3756.0
2021-12-15 12:35:00,215.86,215.88,215.67,215.75,5211.0,192.9999,193.0177,192.83,192.9015,5211.0
2021-12-15 12:40:00,215.7,215.9,215.68,215.82,2986.0,192.8568,193.0356,192.8389,192.9641,2986.0
2021-12-15 12:45:00,215.86,216.04,215.82,215.84,5003.0,192.9999,193.1608,192.9641,192.982,5003.0
2021-12-15 12:50:00,215.9,216.1,215.9,216.1,4199.0,193.0356,193.2144,193.0356,193.2144,4199.0
2021-12-15 12:55:00,216.08,216.25,215.99,216.08,8761.0,193.1966,193.3486,193.1161,193.1966,8761.0
2021-12-15 13:00:00,216.1,216.1,215.64,215.69,10284.0,193.2144,193.2144,192.8032,192.8479,10284.0
2021-12-15 13:05:00,215.64,215.81,215.6,215.78,6335.0,192.8032,192.9552,192.7674,192.9283,6335.0
2021-12-15 13:10:00,215.75,215.75,215.3,215.38,6061.0,192.9015,192.9015,192.4992,192.5707,6061.0
2021-12-15 13:15:00,215.41,215.45,215.24,215.27,7374.0,192.5975,192.6333,192.4455,192.4723,7374.0
2021-12-15 13:20:00,215.19,215.4,215.14,215.26,4600.0,192.4008,192.5886,192.3561,192.4634,4600.0
2021-12-15 13:25:00,215.29,215.43,215.15,215.19,12443.0,192.4902,192.6154,192.365,192.4008,12443.0
2021-12-15 13:30:00,215.16,215.6,215.16,215.51,7186.0,192.374,192.7674,192.374,192.6869,7186.0
2021-12-15 13:35:00,215.46,215.84,215.46,215.84,8102.0,192.6422,192.982,192.6422,192.982,8102.0
2021-12-15 13:40:00,215.8,215.87,215.58,215.81,12614.0,192.9462,193.0088,192.7495,192.9552,12614.0
2021-12-15 13:45:00,215.85,216.04,215.85,215.94,9713.0,192.9909,193.1608,192.9909,193.0714,9713.0
2021-12-15 13:50:00,215.94,216.03,215.78,215.98,15218.0,193.0714,193.1519,192.9283,193.1071,15218.0
2021-12-15 13:55:00,215.98,216.09,215.52,216.09,25700.0,193.1071,193.2055,192.6959,193.2055,25700.0
2021-12-15 14:00:00,215.88,216.01,215.04,215.86,34660.0,193.0177,193.134,192.2667,192.9999,34660.0
2021-12-15 14:05:00,215.96,216.93,215.88,216.9,29791.0,193.0893,193.9565,193.0177,193.9297,29791.0
2021-12-15 14:10:00,216.85,217.17,216.78,217.15,36526.0,193.885,194.1711,193.8224,194.1532,36526.0
2021-12-15 14:15:00,217.09,217.23,216.43,216.87,29454.0,194.0996,194.2248,193.5095,193.9029,29454.0
2021-12-15 14:20:00,216.82,216.89,216.46,216.81,22742.0,193.8582,193.9208,193.5363,193.8492,22742.0
2021-12-15 14:25:00,216.71,217.1,216.59,216.74,26653.0,193.7598,194.1085,193.6525,193.7867,26653.0
2021-12-15 14:30:00,216.76,216.94,216.67,216.88,15860.0,193.8045,193.9655,193.7241,193.9118,15860.0
2021-12-15 14:35:00,216.85,217.43,216.84,217.39,19818.0,193.885,194.4036,193.8761,194.3678,19818.0
2021-12-15 14:40:00,217.39,217.63,217.25,217.34,29500.0,194.3678,194.5824,194.2427,194.3231,29500.0
2021-12-15 14:45:00,217.27,217.7,217.17,217.44,23480.0,194.2605,194.645,194.1711,194.4125,23480.0
2021-12-15 14:50:00,217.4,218.05,217.26,217.89,27650.0,194.3768,194.9579,194.2516,194.8149,27650.0
2021-12-15 14:55:00,217.9,218.01,217.45,217.76,39361.0,194.8238,194.9222,194.4215,194.6986,39361.0
2021-12-15 15:00:00,217.83,218.06,217.65,218.0,22009.0,194.7612,194.9669,194.6003,194.9132,22009.0
2021-12-15 15:05:00,218.05,218.83,217.95,218.74,28498.0,194.9579,195.6553,194.8685,195.5749,28498.0
2021-12-15 15:10:00,218.72,218.87,218.19,218.6,29685.0,195.557,195.6911,195.0831,195.4497,29685.0
2021-12-15 15:15:00,218.59,219.18,218.56,218.68,28997.0,195.4407,195.9683,195.4139,195.5212,28997.0
2021-12-15 15:20:00,218.7,219.21,218.7,218.96,27591.0,195.5391,195.9951,195.5391,195.7716,27591.0
2021-12-15 15:25:00,218.91,219.27,218.9,219.11,21688.0,195.7269,196.0487,195.7179,195.9057,21688.0
2021-12-15 15:30:00,219.1,219.16,218.73,219.16,24794.0,195.8967,195.9504,195.5659,195.9504,24794.0
2021-12-15 15:35:00,219.05,219.51,219.04,219.25,33779.0,195.852,196.2633,195.8431,196.0308,33779.0
2021-12-15 15:40:00,219.28,219.4,219.03,219.14,38198.0,196.0577,196.165,195.8341,195.9325,38198.0
2021-12-15 15:45:00,219.12,219.19,218.4,218.47,43919.0,195.9146,195.9772,195.2709,195.3334,43919.0
2021-12-15 15:50:00,218.47,219.28,218.33,218.93,79949.0,195.3334,196.0577,195.2083,195.7447,79949.0
2021-12-15 15:55:00,218.96,219.32,218.74,219.27,170364.0,195.7716,196.0934,195.5749,196.0487,170364.0
2021-12-16 09:30:00,220.0,224.89,219.99,224.56,173830.0,196.7014,201.0736,196.6925,200.7785,173830.0
2021-12-16 09:35:00,224.66,224.84,223.32,223.43,90807.0,200.8679,201.0288,199.6698,199.7682,90807.0
2021-12-16 09:40:00,223.27,224.51,223.12,224.36,54099.0,199.6251,200.7338,199.491,200.5997,54099.0
2021-12-16 09:45:00,224.36,225.6,223.64,225.2,78728.0,200.5997,201.7084,199.9559,201.3507,78728.0
2021-12-16 09:50:00,225.24,226.0,224.26,224.61,47387.0,201.3865,202.066,200.5103,200.8232,47387.0
2021-12-16 09:55:00,224.66,226.33,224.66,225.26,56221.0,200.8679,202.3611,200.8679,201.4044,56221.0
2021-12-16 10:00:00,225.2,226.69,224.89,226.55,85485.0,201.3507,202.6829,201.0736,202.5578,85485.0
2021-12-16 10:05:00,226.55,231.04,226.55,230.53,313693.0,202.5578,206.5723,202.5578,206.1163,313693.0
2021-12-16 10:10:00,230.53,230.98,229.38,229.43,140781.0,206.1163,206.5186,205.0881,205.1328,140781.0
2021-12-16 10:15:00,229.43,229.43,227.92,228.84,67761.0,205.1328,205.1328,203.7827,204.6052,67761.0
2021-12-16 10:20:00,228.77,230.1,228.77,229.97,97740.0,204.5427,205.7318,204.5427,205.6156,97740.0
2021-12-16 10:25:00,229.97,229.97,228.18,229.34,108267.0,205.6156,205.6156,204.0151,205.0523,108267.0
2021-12-16 10:30:00,229.14,229.23,227.07,227.08,59686.0,204.8735,204.9539,203.0227,203.0316,59686.0
2021-12-16 10:35:00,227.24,227.53,226.12,226.7,32553.0,203.1747,203.434,202.1733,202.6919,32553.0
2021-12-16 10:40:00,226.63,227.26,226.51,226.76,18324.0,202.6293,203.1926,202.522,202.7455,18324.0
2021-12-16 10:45:00,226.96,227.02,226.29,226.6,21721.0,202.9243,202.978,202.3253,202.6025,21721.0
2021-12-16 10:50:00,226.5,227.0,226.13,226.32,26131.0,202.5131,202.9601,202.1822,202.3521,26131.0
2021-12-16 10:55:00,226.41,226.54,225.15,225.18,30084.0,202.4326,202.5488,201.306,201.3328,30084.0
2021-12-16 11:00:00,225.17,225.52,224.85,225.15,33898.0,201.3239,201.6368,201.0378,201.306,33898.0
2021-12-16 11:05:00,225.04,225.34,224.81,224.81,24377.0,201.2077,201.4759,201.002,201.002,24377.0
2021-12-16 11:10:00,224.8,224.97,223.74,223.82,38703.0,200.9931,201.1451,200.0453,200.1169,38703.0
2021-12-16 11:15:00,223.82,224.1,223.2,223.2,42652.0,200.1169,200.3672,199.5625,199.5625,42652.0
2021-12-16 11:20:00,223.12,223.57,222.67,223.12,32861.0,199.491,199.8933,199.0887,199.491,32861.0
2021-12-16 11:25:00,223.03,223.37,222.94,223.09,23210.0,199.4105,199.7145,199.3301,199.4642,23210.0
2021-12-16 11:30:00,223.09,223.23,222.46,222.46,35029.0,199.4642,199.5894,198.9009,198.9009,35029.0
2021-12-16 11:35:00,222.45,222.95,222.35,222.46,24597.0,198.892,199.339,198.8025,198.9009,24597.0
2021-12-16 11:40:00,222.51,222.57,221.56,221.83,45462.0,198.9456,198.9992,198.0962,198.3376,45462.0
2021-12-16 11:45:00,221.89,222.64,221.46,221.95,27200.0,198.3913,199.0618,198.0068,198.4449,27200.0
2021-12-16 11:50:00,221.93,222.08,221.67,222.03,17117.0,198.427,198.5611,198.1946,198.5164,17117.0
2021-12-16 11:55:00,222.08,222.15,221.78,221.87,26233.0,198.5611,198.6237,198.2929,198.3734,26233.0
2021-12-16 12:00:00,221.94,222.19,221.76,222.04,28919.0,198.436,198.6595,198.275,198.5254,28919.0
2021-12-16 12:05:00,222.06,222.16,221.93,221.99,26537.0,198.5433,198.6327,198.427,198.4807,26537.0
2021-12-16 12:10:00,221.98,222.21,221.96,222.06,16252.0,198.4717,198.6774,198.4538,198.5433,16252.0
2021-12-16 12:15:00,222.02,222.17,221.66,222.17,14439.0,198.5075,198.6416,198.1856,198.6416,14439.0
2021-12-16 12:20:00,222.17,222.38,221.93,222.14,26405.0,198.6416,198.8294,198.427,198.6148,26405.0
2021-12-16 12:25:00,222.12,222.12,221.62,221.97,19130.0,198.5969,198.5969,198.1499,198.4628,19130.0
2021-12-16 12:30:00,221.99,222.9,221.92,222.84,20233.0,198.4807,199.2943,198.4181,199.2407,20233.0
2021-12-16 12:35:00,222.89,222.89,222.4,222.45,12897.0,199.2854,199.2854,198.8473,198.892,12897.0
2021-12-16 12:40:00,222.36,222.43,222.03,222.4,24773.0,198.8115,198.8741,198.5164,198.8473,24773.0
2021-12-16 12:45:00,222.39,222.5,222.06,222.06,13457.0,198.8383,198.9367,198.5433,198.5433,13457.0
2021-12-16 12:50:00,222.09,222.24,222.0,222.11,12339.0,198.5701,198.7042,198.4896,198.588,12339.0
2021-12-16 12:55:00,222.11,222.22,221.83,221.86,13369.0,198.588,198.6863,198.3376,198.3644,13369.0
2021-12-16 13:00:00,221.84,222.02,221.78,221.8,10653.0,198.3466,198.5075,198.2929,198.3108,10653.0
2021-12-16 13:05:00,221.78,221.81,221.55,221.8,11156.0,198.2929,198.3197,198.0873,198.3108,11156.0
2021-12-16 13:10:00,221.76,222.5,221.76,222.5,11658.0,198.275,198.9367,198.275,198.9367,11658.0
2021-12-16 13:15:00,222.48,223.2,222.48,223.05,13364.0,198.9188,199.5625,198.9188,199.4284,13364.0
2021-12-16 13:20:00,223.09,223.35,223.02,223.3,11570.0,199.4642,199.6966,199.4016,199.6519,11570.0
2021-12-16 13:25:00,223.25,223.3,222.96,223.06,9976.0,199.6072,199.6519,199.3479,199.4374,9976.0
2021-12-16 13:30:00,223.01,223.29,222.86,223.25,21739.0,199.3927,199.643,199.2585,199.6072,21739.0
2021-12-16 13:35:00,223.22,223.35,222.77,222.92,24044.0,199.5804,199.6966,199.1781,199.3122,24044.0
2021-12-16 13:40:00,222.91,223.36,222.91,223.02,18276.0,199.3032,199.7056,199.3032,199.4016,18276.0
2021-12-16 13:45:00,223.02,223.08,222.8,223.08,9494.0,199.4016,199.4552,199.2049,199.4552,9494.0
2021-12-16 13:50:00,223.08,223.16,222.78,222.8,15966.0,199.4552,199.5268,199.187,199.2049,15966.0
2021-12-16 13:55:00,222.83,222.85,222.7,222.84,15127.0,199.2317,199.2496,199.1155,199.2407,15127.0
2021-12-16 14:00:00,222.86,223.01,222.75,222.78,10432.0,199.2585,199.3927,199.1602,199.187,10432.0
2021-12-16 14:05:00,222.81,222.99,222.48,222.48,8390.0,199.2138,199.3748,198.9188,198.9188,8390.0
2021-12-16 14:10:00,222.55,222.56,222.15,222.21,6021.0,198.9814,198.9903,198.6237,198.6774,6021.0
2021-12-16 14:15:00,222.26,222.57,222.18,222.53,10548.0,198.7221,198.9992,198.6506,198.9635,10548.0
2021-12-16 14:20:00,222.57,222.76,222.17,222.17,13320.0,198.9992,199.1691,198.6416,198.6416,13320.0
2021-12-16 14:25:00,222.21,222.46,222.1,222.42,8592.0,198.6774,198.9009,198.579,198.8651,8592.0
2021-12-16 14:30:00,222.44,222.54,222.36,222.39,7223.0,198.883,198.9724,198.8115,198.8383,7223.0
2021-12-16 14:35:00,222.4,223.08,222.33,223.08,13912.0,198.8473,199.4552,198.7847,199.4552,13912.0
2021-12-16 14:40:00,223.08,223.11,222.45,222.46,16076.0,199.4552,199.4821,198.892,198.9009,16076.0
2021-12-16 14:45:00,222.35,222.49,221.93,222.01,13420.0,198.8025,198.9277,198.427,198.4986,13420.0
2021-12-16 14:50:00,221.97,222.06,221.58,221.58,17902.0,198.4628,198.5433,198.1141,198.1141,17902.0
2021-12-16 14:55:00,221.66,221.77,221.32,221.61,22085.0,198.1856,198.284,197.8816,198.1409,22085.0
2021-12-16 15:00:00,221.57,221.68,221.2,221.62,13016.0,198.1052,198.2035,197.7743,198.1499,13016.0
2021-12-16 15:05:00,221.66,221.91,221.54,221.66,17136.0,198.1856,198.4091,198.0783,198.1856,17136.0
2021-12-16 15:10:00,221.61,222.29,221.61,222.27,16168.0,198.1409,198.7489,198.1409,198.731,16168.0
2021-12-16 15:15:00,222.25,222.43,221.87,222.11,28693.0,198.7131,198.8741,198.3734,198.588,28693.0
2021-12-16 15:20:00,222.13,222.49,222.12,222.4,26283.0,198.6058,198.9277,198.5969,198.8473,26283.0
2021-12-16 15:25:00,222.4,222.64,222.31,222.34,26751.0,198.8473,199.0618,198.7668,198.7936,26751.0
2021-12-16 15:30:00,222.31,222.6,221.87,222.25,23528.0,198.7668,199.0261,198.3734,198.7131,23528.0
2021-12-16 15:35:00,222.23,222.68,222.15,222.41,20957.0,198.6953,199.0976,198.6237,198.8562,20957.0
2021-12-16 15:40:00,222.35,222.78,222.04,222.05,25744.0,198.8025,199.187,198.5254,198.5343,25744.0
2021-12-16 15:45:00,222.12,222.51,221.91,222.34,31231.0,198.5969,198.9456,198.4091,198.7936,31231.0
2021-12-16 15:50:00,222.23,223.15,221.96,222.77,70274.0,198.6953,199.5178,198.4538,199.1781,70274.0
2021-12-16 15:55:00,222.84,222.97,222.48,222.58,173082.0,199.2407,199.3569,198.9188,199.0082,173082.0
2021-12-17 09:30:00,222.58,223.47,220.61,222.21,752558.0,199.0082,199.8039,197.2468,198.6774,752558.0
2021-12-17 09:35:00,222.09,222.81,221.7,222.06,14662.0,198.5701,199.2138,198.2214,198.5433,14662.0
2021-12-17 09:40:00,222.16,222.78,222.12,222.26,22993.0,198.6327,199.187,198.5969,198.7221,22993.0
2021-12-17 09:45:00,222.26,222.32,220.26,220.3,18508.0,198.7221,198.7757,196.9339,196.9696,18508.0
2021-12-17 09:50:00,220.47,221.5,220.42,221.21,20071.0,197.1216,198.0426,197.0769,197.7833,20071.0
2021-12-17 09:55:00,221.22,221.22,220.19,220.9,14592.0,197.7922,197.7922,196.8713,197.5061,14592.0
2021-12-17 10:00:00,221.04,221.51,221.0,221.2,22974.0,197.6313,198.0515,197.5955,197.7743,22974.0
2021-12-17 10:05:00,221.29,222.05,221.26,221.45,19024.0,197.8548,198.5343,197.828,197.9979,19024.0
2021-12-17 10:10:00,221.46,221.69,220.84,221.23,17665.0,198.0068,198.2124,197.4525,197.8012,17665.0
2021-12-17 10:15:00,221.09,221.22,220.61,220.69,13096.0,197.676,197.7922,197.2468,197.3183,13096.0
2021-12-17 10:20:00,220.69,220.85,220.4,220.47,20628.0,197.3183,197.4614,197.0591,197.1216,20628.0
2021-12-17 10:25:00,220.4,221.42,220.27,221.37,25438.0,197.0591,197.971,196.9428,197.9263,25438.0
2021-12-17 10:30:00,221.39,221.73,220.6,221.16,21865.0,197.9442,198.2482,197.2379,197.7386,21865.0
2021-12-17 10:35:00,221.22,221.56,221.06,221.36,15817.0,197.7922,198.0962,197.6492,197.9174,15817.0
2021-12-17 10:40:00,221.36,221.86,221.31,221.63,12036.0,197.9174,198.3644,197.8727,198.1588,12036.0
2021-12-17 10:45:00,221.72,222.46,221.54,222.12,14869.0,198.2393,198.9009,198.0783,198.5969,14869.0
2021-12-17 10:50:00,222.17,222.22,221.22,221.28,44820.0,198.6416,198.6863,197.7922,197.8459,44820.0
2021-12-17 10:55:00,221.27,221.46,220.93,221.17,9253.0,197.8369,198.0068,197.5329,197.7475,9253.0
2021-12-17 11:00:00,221.16,221.29,220.52,220.62,23480.0,197.7386,197.8548,197.1663,197.2558,23480.0
2021-12-17 11:05:00,220.63,221.21,220.62,221.03,6758.0,197.2647,197.7833,197.2558,197.6223,6758.0
2021-12-17 11:10:00,221.02,221.13,220.73,220.94,13500.0,197.6134,197.7117,197.3541,197.5419,13500.0
2021-12-17 11:15:00,220.98,221.12,220.25,220.52,16425.0,197.5776,197.7028,196.9249,197.1663,16425.0
2021-12-17 11:20:00,220.49,220.49,220.01,220.07,17468.0,197.1395,197.1395,196.7104,196.764,17468.0
2021-12-17 11:25:00,220.07,220.14,219.81,219.84,12485.0,196.764,196.8266,196.5315,196.5584,12485.0
2021-12-17 11:30:00,219.85,220.01,219.66,219.67,16898.0,196.5673,196.7104,196.3974,196.4064,16898.0
2021-12-17 11:35:00,219.63,220.01,219.32,219.81,13742.0,196.3706,196.7104,196.0934,196.5315,13742.0
2021-12-17 11:40:00,219.78,220.06,219.61,219.73,12842.0,196.5047,196.7551,196.3527,196.46,12842.0
2021-12-17 11:45:00,219.79,220.06,219.37,219.75,15975.0,196.5137,196.7551,196.1381,196.4779,15975.0
2021-12-17 11:50:00,219.88,220.08,219.77,220.07,9228.0,196.5941,196.7729,196.4958,196.764,9228.0
2021-12-17 11:55:00,220.03,220.16,219.89,220.09,13851.0,196.7282,196.8445,196.6031,196.7819,13851.0
2021-12-17 12:00:00,220.07,220.24,219.9,219.96,13389.0,196.764,196.916,196.612,196.6657,13389.0
2021-12-17 12:05:00,219.93,219.96,219.53,219.65,10132.0,196.6388,196.6657,196.2812,196.3885,10132.0
2021-12-17 12:10:00,219.65,220.13,219.64,219.95,10206.0,196.3885,196.8177,196.3795,196.6567,10206.0
2021-12-17 12:15:00,219.9,220.46,219.9,220.09,5969.0,196.612,197.1127,196.612,196.7819,5969.0
2021-12-17 12:20:00,220.14,220.35,220.03,220.15,12945.0,196.8266,197.0144,196.7282,196.8355,12945.0
2021-12-17 12:25:00,220.11,220.28,220.04,220.19,17744.0,196.7998,196.9518,196.7372,196.8713,17744.0
2021-12-17 12:30:00,220.13,220.93,220.13,220.83,9403.0,196.8177,197.5329,196.8177,197.4435,9403.0
2021-12-17 12:35:00,220.88,221.0,220.73,220.95,5942.0,197.4882,197.5955,197.3541,197.5508,5942.0
2021-12-17 12:40:00,220.93,220.96,220.63,220.74,8586.0,197.5329,197.5598,197.2647,197.3631,8586.0
2021-12-17 12:45:00,220.74,221.02,220.71,221.02,6437.0,197.3631,197.6134,197.3362,197.6134,6437.0
2021-12-17 12:50:00,220.95,220.97,220.6,220.6,5670.0,197.5508,197.5687,197.2379,197.2379,5670.0
2021-12-17 12:55:00,220.63,221.06,220.62,220.99,9243.0,197.2647,197.6492,197.2558,197.5866,9243.0
2021-12-17 13:00:00,220.99,221.19,220.9,221.04,15772.0,197.5866,197.7654,197.5061,197.6313,15772.0
2021-12-17 13:05:00,220.97,221.01,220.62,220.77,6244.0,197.5687,197.6045,197.2558,197.3899,6244.0
2021-12-17 13:10:00,220.83,221.07,220.69,220.78,8507.0,197.4435,197.6581,197.3183,197.3988,8507.0
2021-12-17 13:15:00,220.74,221.08,220.74,221.08,6746.0,197.3631,197.667,197.3631,197.667,6746.0
2021-12-17 13:20:00,221.05,221.3,221.05,221.3,5698.0,197.6402,197.8637,197.6402,197.8637,5698.0
2021-12-17 13:25:00,221.23,221.78,221.23,221.68,8289.0,197.8012,198.2929,197.8012,198.2035,8289.0
2021-12-17 13:30:00,221.67,221.77,221.3,221.35,9491.0,198.1946,198.284,197.8637,197.9084,9491.0
2021-12-17 13:35:00,221.45,221.55,221.35,221.42,4673.0,197.9979,198.0873,197.9084,197.971,4673.0
2021-12-17 13:40:00,221.34,221.43,221.04,221.07,5884.0,197.8995,197.98,197.6313,197.6581,5884.0
2021-12-17 13:45:00,221.15,221.66,221.15,221.6,4925.0,197.7296,198.1856,197.7296,198.132,4925.0
2021-12-17 13:50:00,221.58,221.58,221.23,221.3,7487.0,198.1141,198.1141,197.8012,197.8637,7487.0
2021-12-17 13:55:00,221.23,221.63,221.18,221.63,8638.0,197.8012,198.1588,197.7565,198.1588,8638.0
2021-12-17 14:00:00,221.55,221.61,221.35,221.38,8166.0,198.0873,198.1409,197.9084,197.9353,8166.0
2021-12-17 14:05:00,221.36,221.51,221.23,221.23,6931.0,197.9174,198.0515,197.8012,197.8012,6931.0
2021-12-17 14:10:00,221.26,221.26,220.99,221.06,10489.0,197.828,197.828,197.5866,197.6492,10489.0
2021-12-17 14:15:00,221.02,221.32,221.0,221.25,11617.0,197.6134,197.8816,197.5955,197.819,11617.0
2021-12-17 14:20:00,221.23,221.27,221.03,221.21,10146.0,197.8012,197.8369,197.6223,197.7833,10146.0
2021-12-17 14:25:00,221.26,221.32,220.76,220.98,8921.0,197.828,197.8816,197.3809,197.5776,8921.0
2021-12-17 14:30:00,221.03,221.4,221.03,221.38,4904.0,197.6223,197.9532,197.6223,197.9353,4904.0
2021-12-17 14:35:00,221.37,221.38,221.13,221.22,6800.0,197.9263,197.9353,197.7117,197.7922,6800.0
2021-12-17 14:40:00,221.27,221.36,221.12,221.21,7657.0,197.8369,197.9174,197.7028,197.7833,7657.0
2021-12-17 14:45:00,221.31,221.78,221.29,221.7,7667.0,197.8727,198.2929,197.8548,198.2214,7667.0
2021-12-17 14:50:00,221.7,221.7,221.36,221.36,8965.0,198.2214,198.2214,197.9174,197.9174,8965.0
2021-12-17 14:55:00,221.38,221.39,220.96,221.09,14372.0,197.9353,197.9442,197.5598,197.676,14372.0
2021-12-17 15:00:00,221.16,221.32,221.03,221.24,11233.0,197.7386,197.8816,197.6223,197.8101,11233.0
2021-12-17 15:05:00,221.28,221.34,221.06,221.16,8337.0,197.8459,197.8995,197.6492,197.7386,8337.0
2021-12-17 15:10:00,221.12,221.28,221.11,221.14,6956.0,197.7028,197.8459,197.6939,197.7207,6956.0
2021-12-17 15:15:00,221.18,221.33,221.02,221.21,11230.0,197.7565,197.8906,197.6134,197.7833,11230.0
2021-12-17 15:20:00,221.22,221.42,221.19,221.42,12059.0,197.7922,197.971,197.7654,197.971,12059.0
2021-12-17 15:25:00,221.42,221.51,221.05,221.16,12635.0,197.971,198.0515,197.6402,197.7386,12635.0
2021-12-17 15:30:00,221.22,221.29,220.76,220.91,11798.0,197.7922,197.8548,197.3809,197.515,11798.0
2021-12-17 15:35:00,220.9,221.14,220.8,221.11,11490.0,197.5061,197.7207,197.4167,197.6939,11490.0
2021-12-17 15:40:00,221.04,221.15,220.77,220.92,16427.0,197.6313,197.7296,197.3899,197.524,16427.0
2021-12-17 15:45:00,220.93,220.97,220.32,220.37,14565.0,197.5329,197.5687,196.9875,197.0322,14565.0
2021-12-17 15:50:00,220.34,223.97,220.28,223.77,183499.0,197.0054,200.251,196.9518,200.0722,183499.0
2021-12-17 15:55:00,223.99,224.16,222.16,222.49,333923.0,200.2689,200.4209,198.6327,198.9277,333923.0
2021-12-20 09:30:00,222.24,222.49,220.32,220.32,67025.0,198.7042,198.9277,196.9875,196.9875,67025.0
2021-12-20 09:35:00,220.32,221.18,220.32,220.49,25281.0,196.9875,197.7565,196.9875,197.1395,25281.0
2021-12-20 09:40:00,220.48,220.52,219.52,219.65,15094.0,197.1306,197.1663,196.2723,196.3885,15094.0
2021-12-20 09:45:00,219.84,221.54,219.76,220.25,18084.0,196.5584,198.0783,196.4868,196.9249,18084.0
2021-12-20 09:50:00,220.19,220.72,219.84,220.22,13450.0,196.8713,197.3452,196.5584,196.8981,13450.0
2021-12-20 09:55:00,220.12,220.57,220.12,220.3,42315.0,196.8087,197.2111,196.8087,196.9696,42315.0
2021-12-20 10:00:00,220.3,220.31,219.69,219.96,32791.0,196.9696,196.9786,196.4242,196.6657,32791.0
2021-12-20 10:05:00,219.98,220.24,219.37,219.62,25064.0,196.6835,196.916,196.1381,196.3617,25064.0
2021-12-20 10:10:00,219.63,219.93,218.9,219.17,47015.0,196.3706,196.6388,195.7179,195.9593,47015.0
2021-12-20 10:15:00,219.16,219.37,218.86,219.08,19063.0,195.9504,196.1381,195.6821,195.8788,19063.0
2021-12-20 10:20:00,219.14,219.48,219.04,219.35,18810.0,195.9325,196.2365,195.8431,196.1203,18810.0
2021-12-20 10:25:00,219.34,219.75,219.07,219.41,16312.0,196.1113,196.4779,195.8699,196.1739,16312.0
2021-12-20 10:30:00,219.46,220.18,219.43,220.18,21899.0,196.2186,196.8624,196.1918,196.8624,21899.0
2021-12-20 10:35:00,220.16,220.4,219.73,219.8,20691.0,196.8445,197.0591,196.46,196.5226,20691.0
2021-12-20 10:40:00,219.8,219.86,219.54,219.73,16436.0,196.5226,196.5762,196.2901,196.46,16436.0
2021-12-20 10:45:00,219.71,219.89,219.52,219.61,11371.0,196.4421,196.6031,196.2723,196.3527,11371.0
2021-12-20 10:50:00,219.53,219.89,219.4,219.81,17081.0,196.2812,196.6031,196.165,196.5315,17081.0
2021-12-20 10:55:00,219.84,220.28,219.84,220.02,12754.0,196.5584,196.9518,196.5584,196.7193,12754.0
2021-12-20 11:00:00,220.02,220.34,219.87,220.19,19650.0,196.7193,197.0054,196.5852,196.8713,19650.0
2021-12-20 11:05:00,220.13,220.64,220.13,220.64,23682.0,196.8177,197.2736,196.8177,197.2736,23682.0
2021-12-20 11:10:00,220.58,220.84,220.31,220.34,13703.0,197.22,197.4525,196.9786,197.0054,13703.0
2021-12-20 11:15:00,220.34,220.72,220.26,220.72,11057.0,197.0054,197.3452,196.9339,197.3452,11057.0
2021-12-20 11:20:00,220.74,221.0,220.64,220.93,10225.0,197.3631,197.5955,197.2736,197.5329,10225.0
2021-12-20 11:25:00,220.78,220.84,220.35,220.35,11995.0,197.3988,197.4525,197.0144,197.0144,11995.0
2021-12-20 11:30:00,220.26,220.26,219.58,219.59,18055.0,196.9339,196.9339,196.3259,196.3348,18055.0
2021-12-20 11:35:00,219.45,219.54,219.04,219.11,17952.0,196.2097,196.2901,195.8431,195.9057,17952.0
2021-12-20 11:40:00,219.06,219.22,218.74,219.14,14158.0,195.861,196.004,195.5749,195.9325,14158.0
2021-12-20 11:45:00,219.06,219.22,218.69,219.15,12190.0,195.861,196.004,195.5302,195.9414,12190.0
2021-12-20 11:50:00,219.17,219.51,219.12,219.41,15078.0,195.9593,196.2633,195.9146,196.1739,15078.0
2021-12-20 11:55:00,219.39,219.42,219.17,219.3,9289.0,196.156,196.1828,195.9593,196.0756,9289.0
2021-12-20 12:00:00,219.33,219.33,218.96,219.19,13363.0,196.1024,196.1024,195.7716,195.9772,13363.0
2021-12-20 12:05:00,219.18,219.18,218.73,218.79,9606.0,195.9683,195.9683,195.5659,195.6196,9606.0
2021-12-20 12:10:00,218.78,219.1,218.78,219.05,7963.0,195.6106,195.8967,195.6106,195.852,7963.0
2021-12-20 12:15:00,219.01,219.43,218.95,219.42,9629.0,195.8163,196.1918,195.7626,196.1828,9629.0
2021-12-20 12:20:00,219.39,219.41,219.19,219.2,7274.0,196.156,196.1739,195.9772,195.9861,7274.0
2021-12-20 12:25:00,219.21,219.38,219.18,219.38,6950.0,195.9951,196.1471,195.9683,196.1471,6950.0
2021-12-20 12:30:00,219.36,219.4,219.02,219.02,7710.0,196.1292,196.165,195.8252,195.8252,7710.0
2021-12-20 12:35:00,218.97,219.03,218.78,219.03,10690.0,195.7805,195.8341,195.6106,195.8341,10690.0
2021-12-20 12:40:00,219.02,219.34,218.95,219.32,15970.0,195.8252,196.1113,195.7626,196.0934,15970.0
2021-12-20 12:45:00,219.28,219.81,219.28,219.81,13051.0,196.0577,196.5315,196.0577,196.5315,13051.0
2021-12-20 12:50:00,219.82,220.17,219.82,219.84,11527.0,196.5405,196.8534,196.5405,196.5584,11527.0
2021-12-20 12:55:00,219.84,219.85,219.42,219.53,9181.0,196.5584,196.5673,196.1828,196.2812,9181.0
2021-12-20 13:00:00,219.43,219.66,219.33,219.64,10333.0,196.1918,196.3974,196.1024,196.3795,10333.0
2021-12-20 13:05:00,219.58,220.01,219.58,219.85,7320.0,196.3259,196.7104,196.3259,196.5673,7320.0
2021-12-20 13:10:00,219.88,219.92,219.49,219.67,10453.0,196.5941,196.6299,196.2454,196.4064,10453.0
2021-12-20 13:15:00,219.64,219.85,219.62,219.78,9602.0,196.3795,196.5673,196.3617,196.5047,9602.0
2021-12-20 13:20:00,219.78,220.09,219.73,219.99,7109.0,196.5047,196.7819,196.46,196.6925,7109.0
2021-12-20 13:25:00,219.97,219.98,219.79,219.96,14913.0,196.6746,196.6835,196.5137,196.6657,14913.0
2021-12-20 13:30:00,219.89,219.99,219.6,219.64,9105.0,196.6031,196.6925,196.3438,196.3795,9105.0
2021-12-20 13:35:00,219.64,219.93,219.64,219.93,6487.0,196.3795,196.6388,196.3795,196.6388,6487.0
2021-12-20 13:40:00,219.96,220.25,219.92,219.99,10074.0,196.6657,196.9249,196.6299,196.6925,10074.0
2021-12-20 13:45:00,220.01,220.05,219.9,220.03,9183.0,196.7104,196.7461,196.612,196.7282,9183.0
2021-12-20 13:50:00,219.99,220.11,219.76,220.03,9647.0,196.6925,196.7998,196.4868,196.7282,9647.0
2021-12-20 13:55:00,220.1,220.19,219.94,220.11,12910.0,196.7908,196.8713,196.6478,196.7998,12910.0
2021-12-20 14:00:00,220.11,220.29,220.0,220.11,8686.0,196.7998,196.9607,196.7014,196.7998,8686.0
2021-12-20 14:05:00,220.09,220.22,219.95,220.21,8778.0,196.7819,196.8981,196.6567,196.8892,8778.0
2021-12-20 14:10:00,220.2,220.36,220.12,220.36,5026.0,196.8802,197.0233,196.8087,197.0233,5026.0
2021-12-20 14:15:00,220.41,220.61,220.39,220.4,7718.0,197.068,197.2468,197.0501,197.0591,7718.0
2021-12-20 14:20:00,220.31,220.45,220.21,220.21,9971.0,196.9786,197.1038,196.8892,196.8892,9971.0
2021-12-20 14:25:00,220.3,220.3,220.11,220.25,9903.0,196.9696,196.9696,196.7998,196.9249,9903.0
2021-12-20 14:30:00,220.26,220.26,219.86,220.05,8332.0,196.9339,196.9339,196.5762,196.7461,8332.0
2021-12-20 14:35:00,220.04,220.05,219.86,219.96,14622.0,196.7372,196.7461,196.5762,196.6657,14622.0
2021-12-20 14:40:00,219.99,220.39,219.98,220.33,9507.0,196.6925,197.0501,196.6835,196.9965,9507.0
2021-12-20 14:45:00,220.33,220.43,220.2,220.27,6283.0,196.9965,197.0859,196.8802,196.9428,6283.0
2021-12-20 14:50:00,220.24,220.52,220.24,220.44,7985.0,196.916,197.1663,196.916,197.0948,7985.0
2021-12-20 14:55:00,220.39,220.56,220.34,220.36,12556.0,197.0501,197.2021,197.0054,197.0233,12556.0
2021-12-20 15:00:00,220.41,220.58,220.34,220.38,9270.0,197.068,197.22,197.0054,197.0412,9270.0
2021-12-20 15:05:00,220.4,220.46,220.0,220.17,10499.0,197.0591,197.1127,196.7014,196.8534,10499.0
2021-12-20 15:10:00,220.14,220.28,220.01,220.01,9884.0,196.8266,196.9518,196.7104,196.7104,9884.0
2021-12-20 15:15:00,220.04,220.54,219.99,220.21,11194.0,196.7372,197.1842,196.6925,196.8892,11194.0
2021-12-20 15:20:00,220.2,220.36,219.99,220.01,10403.0,196.8802,197.0233,196.6925,196.7104,10403.0
2021-12-20 15:25:00,220.02,220.1,219.92,220.09,9782.0,196.7193,196.7908,196.6299,196.7819,9782.0
2021-12-20 15:30:00,220.06,220.1,219.85,220.03,15917.0,196.7551,196.7908,196.5673,196.7282,15917.0
2021-12-20 15:35:00,220.07,220.19,219.8,219.83,15231.0,196.764,196.8713,196.5226,196.5494,15231.0
2021-12-20 15:40:00,219.88,219.93,219.67,219.83,38214.0,196.5941,196.6388,196.4064,196.5494,38214.0
2021-12-20 15:45:00,219.86,220.01,219.5,219.51,26974.0,196.5762,196.7104,196.2544,196.2633,26974.0
2021-12-20 15:50:00,219.58,219.95,219.51,219.58,43128.0,196.3259,196.6567,196.2633,196.3259,43128.0
2021-12-20 15:55:00,219.6,220.12,219.36,220.06,134244.0,196.3438,196.8087,196.1292,196.7551,134244.0
2021-12-21 09:30:00,220.55,221.52,219.96,220.06,61096.0,197.1932,198.0604,196.6657,196.7551,61096.0
2021-12-21 09:35:00,220.46,221.14,220.41,220.59,10230.0,197.1127,197.7207,197.068,197.2289,10230.0
2021-12-21 09:40:00,220.84,221.14,220.69,220.99,9997.0,197.4525,197.7207,197.3183,197.5866,9997.0
2021-12-21 09:45:00,220.93,221.6,220.3,220.67,33568.0,197.5329,198.132,196.9696,197.3005,33568.0
2021-12-21 09:50:00,220.51,221.04,220.18,220.88,23044.0,197.1574,197.6313,196.8624,197.4882,23044.0
2021-12-21 09:55:00,221.0,221.72,220.5,221.7,35325.0,197.5955,198.2393,197.1485,198.2214,35325.0
2021-12-21 10:00:00,221.75,222.16,221.44,222.16,20712.0,198.2661,198.6327,197.9889,198.6327,20712.0
2021-12-21 10:05:00,222.28,222.81,222.0,222.81,20780.0,198.74,199.2138,198.4896,199.2138,20780.0
2021-12-21 10:10:00,222.88,223.2,222.69,222.89,16220.0,199.2764,199.5625,199.1065,199.2854,16220.0
2021-12-21 10:15:00,222.89,223.25,222.7,222.8,9831.0,199.2854,199.6072,199.1155,199.2049,9831.0
2021-12-21 10:20:00,222.99,222.99,222.55,222.78,15462.0,199.3748,199.3748,198.9814,199.187,15462.0
2021-12-21 10:25:00,222.71,222.84,222.2,222.56,19427.0,199.1244,199.2407,198.6684,198.9903,19427.0
2021-12-21 10:30:00,222.45,222.91,222.31,222.76,11779.0,198.892,199.3032,198.7668,199.1691,11779.0
2021-12-21 10:35:00,222.68,222.88,222.17,222.37,14349.0,199.0976,199.2764,198.6416,198.8204,14349.0
2021-12-21 10:40:00,222.4,222.71,221.98,222.71,16302.0,198.8473,199.1244,198.4717,199.1244,16302.0
2021-12-21 10:45:00,222.68,222.85,222.46,222.71,19938.0,199.0976,199.2496,198.9009,199.1244,19938.0
2021-12-21 10:50:00,222.69,222.89,222.49,222.79,16227.0,199.1065,199.2854,198.9277,199.1959,16227.0
2021-12-21 10:55:00,222.79,222.79,222.41,222.51,15961.0,199.1959,199.1959,198.8562,198.9456,15961.0
2021-12-21 11:00:00,222.46,222.55,222.13,222.19,15539.0,198.9009,198.9814,198.6058,198.6595,15539.0
2021-12-21 11:05:00,222.25,222.71,222.24,222.45,12640.0,198.7131,199.1244,198.7042,198.892,12640.0
2021-12-21 11:10:00,222.36,222.64,222.35,222.48,18104.0,198.8115,199.0618,198.8025,198.9188,18104.0
2021-12-21 11:15:00,222.46,222.47,221.93,222.2,28759.0,198.9009,198.9098,198.427,198.6684,28759.0
2021-12-21 11:20:00,222.19,222.29,221.36,221.41,12231.0,198.6595,198.7489,197.9174,197.9621,12231.0
2021-12-21 11:25:00,221.32,221.51,221.23,221.24,31291.0,197.8816,198.0515,197.8012,197.8101,31291.0
2021-12-21 11:30:00,221.27,221.81,221.16,221.77,16362.0,197.8369,198.3197,197.7386,198.284,16362.0
2021-12-21 11:35:00,221.8,221.83,221.57,221.68,11052.0,198.3108,198.3376,198.1052,198.2035,11052.0
2021-12-21 11:40:00,221.67,221.95,221.67,221.81,10829.0,198.1946,198.4449,198.1946,198.3197,10829.0
2021-12-21 11:45:00,221.81,222.08,221.63,221.93,12696.0,198.3197,198.5611,198.1588,198.427,12696.0
2021-12-21 11:50:00,221.88,222.05,221.58,221.66,21437.0,198.3823,198.5343,198.1141,198.1856,21437.0
2021-12-21 11:55:00,221.6,221.81,221.36,221.77,11884.0,198.132,198.3197,197.9174,198.284,11884.0
2021-12-21 12:00:00,221.77,221.77,221.18,221.33,13878.0,198.284,198.284,197.7565,197.8906,13878.0
2021-12-21 12:05:00,221.38,221.7,221.36,221.58,9844.0,197.9353,198.2214,197.9174,198.1141,9844.0
2021-12-21 12:10:00,221.53,221.75,221.4,221.61,11003.0,198.0694,198.2661,197.9532,198.1409,11003.0
2021-12-21 12:15:00,221.64,221.72,221.45,221.5,8013.0,198.1677,198.2393,197.9979,198.0426,8013.0
2021-12-21 12:20:00,221.46,221.82,221.46,221.74,17445.0,198.0068,198.3287,198.0068,198.2571,17445.0
2021-12-21 12:25:00,221.71,221.75,221.33,221.6,21215.0,198.2303,198.2661,197.8906,198.132,21215.0
2021-12-21 12:30:00,221.66,221.78,221.37,221.67,12236.0,198.1856,198.2929,197.9263,198.1946,12236.0
2021-12-21 12:35:00,221.69,221.92,221.61,221.92,12757.0,198.2124,198.4181,198.1409,198.4181,12757.0
2021-12-21 12:40:00,221.82,221.84,221.53,221.68,10702.0,198.3287,198.3466,198.0694,198.2035,10702.0
2021-12-21 12:45:00,221.71,221.81,221.54,221.54,9217.0,198.2303,198.3197,198.0783,198.0783,9217.0
2021-12-21 12:50:00,221.55,221.9,221.52,221.72,10921.0,198.0873,198.4002,198.0604,198.2393,10921.0
2021-12-21 12:55:00,221.77,221.82,221.57,221.7,12161.0,198.284,198.3287,198.1052,198.2214,12161.0
2021-12-21 13:00:00,221.59,221.75,221.54,221.62,11504.0,198.123,198.2661,198.0783,198.1499,11504.0
2021-12-21 13:05:00,221.55,221.69,221.46,221.62,13708.0,198.0873,198.2124,198.0068,198.1499,13708.0
2021-12-21 13:10:00,221.59,221.61,221.35,221.38,11911.0,198.123,198.1409,197.9084,197.9353,11911.0
2021-12-21 13:15:00,221.37,221.52,221.28,221.37,9264.0,197.9263,198.0604,197.8459,197.9263,9264.0
2021-12-21 13:20:00,221.36,221.57,221.32,221.33,8324.0,197.9174,198.1052,197.8816,197.8906,8324.0
2021-12-21 13:25:00,221.36,221.46,221.18,221.19,13854.0,197.9174,198.0068,197.7565,197.7654,13854.0
2021-12-21 13:30:00,221.23,221.42,221.19,221.29,7042.0,197.8012,197.971,197.7654,197.8548,7042.0
2021-12-21 13:35:00,221.31,221.31,220.98,220.98,13653.0,197.8727,197.8727,197.5776,197.5776,13653.0
2021-12-21 13:40:00,221.02,221.12,220.77,221.12,13192.0,197.6134,197.7028,197.3899,197.7028,13192.0
2021-12-21 13:45:00,221.02,221.29,220.91,221.21,8704.0,197.6134,197.8548,197.515,197.7833,8704.0
2021-12-21 13:50:00,221.23,221.36,220.99,221.3,10405.0,197.8012,197.9174,197.5866,197.8637,10405.0
2021-12-21 13:55:00,221.3,221.44,221.12,221.18,15021.0,197.8637,197.9889,197.7028,197.7565,15021.0
2021-12-21 14:00:00,221.23,221.3,220.98,221.16,12799.0,197.8012,197.8637,197.5776,197.7386,12799.0
2021-12-21 14:05:00,221.12,221.13,220.83,220.94,18090.0,197.7028,197.7117,197.4435,197.5419,18090.0
2021-12-21 14:10:00,220.91,220.98,220.44,220.84,15833.0,197.515,197.5776,197.0948,197.4525,15833.0
2021-12-21 14:15:00,220.84,220.85,220.59,220.63,10741.0,197.4525,197.4614,197.2289,197.2647,10741.0
2021-12-21 14:20:00,220.6,220.62,220.16,220.17,16752.0,197.2379,197.2558,196.8445,196.8534,16752.0
2021-12-21 14:25:00,220.25,220.57,220.08,220.3,15011.0,196.9249,197.2111,196.7729,196.9696,15011.0
2021-12-21 14:30:00,220.3,220.39,220.05,220.39,20777.0,196.9696,197.0501,196.7461,197.0501,20777.0
2021-12-21 14:35:00,220.39,220.57,220.0,220.03,18388.0,197.0501,197.2111,196.7014,196.7282,18388.0
2021-12-21 14:40:00,220.05,220.34,220.05,220.16,16847.0,196.7461,197.0054,196.7461,196.8445,16847.0
2021-12-21 14:45:00,220.15,220.48,220.15,220.17,10626.0,196.8355,197.1306,196.8355,196.8534,10626.0
2021-12-21 14:50:00,220.17,220.35,220.14,220.3,7932.0,196.8534,197.0144,196.8266,196.9696,7932.0
2021-12-21 14:55:00,220.28,220.36,220.09,220.3,17117.0,196.9518,197.0233,196.7819,196.9696,17117.0
2021-12-21 15:00:00,220.3,220.63,220.17,220.51,14302.0,196.9696,197.2647,196.8534,197.1574,14302.0
2021-12-21 15:05:00,220.5,220.81,220.42,220.7,18857.0,197.1485,197.4256,197.0769,197.3273,18857.0
2021-12-21 15:10:00,220.72,220.88,220.63,220.8,7718.0,197.3452,197.4882,197.2647,197.4167,7718.0
2021-12-21 15:15:00,220.76,221.18,220.72,221.18,11863.0,197.3809,197.7565,197.3452,197.7565,11863.0
2021-12-21 15:20:00,221.11,221.24,220.87,220.96,13250.0,197.6939,197.8101,197.4793,197.5598,13250.0
2021-12-21 15:25:00,220.92,221.02,220.82,220.94,13943.0,197.524,197.6134,197.4346,197.5419,13943.0
2021-12-21 15:30:00,220.96,220.96,220.67,220.71,26360.0,197.5598,197.5598,197.3005,197.3362,26360.0
2021-12-21 15:35:00,220.68,220.91,220.68,220.91,17268.0,197.3094,197.515,197.3094,197.515,17268.0
2021-12-21 15:40:00,220.87,220.92,220.69,220.8,22279.0,197.4793,197.524,197.3183,197.4167,22279.0
2021-12-21 15:45:00,220.73,220.75,220.31,220.39,26803.0,197.3541,197.372,196.9786,197.0501,26803.0
2021-12-21 15:50:00,220.41,221.1,220.41,221.04,42046.0,197.068,197.6849,197.068,197.6313,42046.0
2021-12-21 15:55:00,221.01,221.19,220.84,220.84,85234.0,197.6045,197.7654,197.4525,197.4525,85234.0
2021-12-22 09:30:00,220.0,220.38,219.0,219.37,38193.0,196.7014,197.0412,195.8073,196.1381,38193.0
2021-12-22 09:35:00,219.18,220.1,219.15,219.66,18227.0,195.9683,196.7908,195.9414,196.3974,18227.0
2021-12-22 09:40:00,219.61,219.62,218.53,218.61,14401.0,196.3527,196.3617,195.3871,195.4586,14401.0
2021-12-22 09:45:00,218.45,218.68,217.98,218.0,19151.0,195.3156,195.5212,194.8953,194.9132,19151.0
2021-12-22 09:50:00,217.96,218.36,217.76,218.17,13068.0,194.8775,195.2351,194.6986,195.0652,13068.0
2021-12-22 09:55:00,218.2,218.7,218.0,218.69,11307.0,195.092,195.5391,194.9132,195.5302,11307.0
2021-12-22 10:00:00,218.92,220.15,218.92,219.94,10118.0,195.7358,196.8355,195.7358,196.6478,10118.0
2021-12-22 10:05:00,220.08,220.21,219.27,219.4,15235.0,196.7729,196.8892,196.0487,196.165,15235.0
2021-12-22 10:10:00,219.28,219.72,219.12,219.72,12204.0,196.0577,196.4511,195.9146,196.4511,12204.0
2021-12-22 10:15:00,219.73,219.98,219.49,219.66,8418.0,196.46,196.6835,196.2454,196.3974,8418.0
2021-12-22 10:20:00,219.65,219.67,219.38,219.55,7271.0,196.3885,196.4064,196.1471,196.2991,7271.0
2021-12-22 10:25:00,219.64,219.72,219.36,219.72,7190.0,196.3795,196.4511,196.1292,196.4511,7190.0
2021-12-22 10:30:00,219.73,219.8,219.52,219.69,6831.0,196.46,196.5226,196.2723,196.4242,6831.0
2021-12-22 10:35:00,219.81,220.2,219.65,220.02,10512.0,196.5315,196.8802,196.3885,196.7193,10512.0
2021-12-22 10:40:00,220.15,220.47,220.14,220.47,4195.0,196.8355,197.1216,196.8266,197.1216,4195.0
2021-12-22 10:45:00,220.52,220.58,220.35,220.43,6795.0,197.1663,197.22,197.0144,197.0859,6795.0
2021-12-22 10:50:00,220.53,221.35,220.43,221.35,12609.0,197.1753,197.9084,197.0859,197.9084,12609.0
2021-12-22 10:55:00,221.15,221.31,220.68,220.72,7281.0,197.7296,197.8727,197.3094,197.3452,7281.0
2021-12-22 11:00:00,220.7,221.0,220.63,220.89,4823.0,197.3273,197.5955,197.2647,197.4972,4823.0
2021-12-22 11:05:00,220.98,221.2,220.78,221.02,6679.0,197.5776,197.7743,197.3988,197.6134,6679.0
2021-12-22 11:10:00,221.02,221.1,220.89,221.02,7502.0,197.6134,197.6849,197.4972,197.6134,7502.0
2021-12-22 11:15:00,221.0,221.0,220.72,220.97,5270.0,197.5955,197.5955,197.3452,197.5687,5270.0
2021-12-22 11:20:00,220.95,221.04,220.6,220.69,10004.0,197.5508,197.6313,197.2379,197.3183,10004.0
2021-12-22 11:25:00,220.65,220.67,220.18,220.59,7847.0,197.2826,197.3005,196.8624,197.2289,7847.0
2021-12-22 11:30:00,220.72,221.14,220.72,220.97,8517.0,197.3452,197.7207,197.3452,197.5687,8517.0
2021-12-22 11:35:00,221.03,221.03,220.64,220.8,5785.0,197.6223,197.6223,197.2736,197.4167,5785.0
2021-12-22 11:40:00,220.77,220.94,220.73,220.85,9491.0,197.3899,197.5419,197.3541,197.4614,9491.0
2021-12-22 11:45:00,220.8,220.97,220.71,220.97,13818.0,197.4167,197.5687,197.3362,197.5687,13818.0
2021-12-22 11:50:00,221.03,221.08,220.69,220.69,4770.0,197.6223,197.667,197.3183,197.3183,4770.0
2021-12-22 11:55:00,220.6,220.85,220.52,220.76,5040.0,197.2379,197.4614,197.1663,197.3809,5040.0
2021-12-22 12:00:00,220.82,221.01,220.67,220.94,5869.0,197.4346,197.6045,197.3005,197.5419,5869.0
2021-12-22 12:05:00,220.93,220.93,220.6,220.82,3995.0,197.5329,197.5329,197.2379,197.4346,3995.0
2021-12-22 12:10:00,220.78,220.95,220.72,220.86,4615.0,197.3988,197.5508,197.3452,197.4703,4615.0
2021-12-22 12:15:00,220.85,221.01,220.73,220.83,10139.0,197.4614,197.6045,197.3541,197.4435,10139.0
2021-12-22 12:20:00,220.73,221.25,220.73,221.25,3022.0,197.3541,197.819,197.3541,197.819,3022.0
2021-12-22 12:25:00,221.23,221.5,221.22,221.43,6237.0,197.8012,198.0426,197.7922,197.98,6237.0
2021-12-22 12:30:00,221.43,221.49,221.3,221.33,3264.0,197.98,198.0336,197.8637,197.8906,3264.0
2021-12-22 12:35:00,221.45,221.57,221.3,221.35,7634.0,197.9979,198.1052,197.8637,197.9084,7634.0
2021-12-22 12:40:00,221.4,221.56,221.4,221.49,4559.0,197.9532,198.0962,197.9532,198.0336,4559.0
2021-12-22 12:45:00,221.53,221.73,221.45,221.71,4429.0,198.0694,198.2482,197.9979,198.2303,4429.0
2021-12-22 12:50:00,221.68,221.9,221.65,221.65,7968.0,198.2035,198.4002,198.1767,198.1767,7968.0
2021-12-22 12:55:00,221.66,221.83,221.52,221.52,9273.0,198.1856,198.3376,198.0604,198.0604,9273.0
2021-12-22 13:00:00,221.5,221.71,221.41,221.48,6965.0,198.0426,198.2303,197.9621,198.0247,6965.0
2021-12-22 13:05:00,221.52,221.55,221.17,221.26,5201.0,198.0604,198.0873,197.7475,197.828,5201.0
2021-12-22 13:10:00,221.32,221.44,221.25,221.31,9043.0,197.8816,197.9889,197.819,197.8727,9043.0
2021-12-22 13:15:00,221.23,221.34,221.08,221.16,6626.0,197.8012,197.8995,197.667,197.7386,6626.0
2021-12-22 13:20:00,221.16,221.2,221.08,221.15,6478.0,197.7386,197.7743,197.667,197.7296,6478.0
2021-12-22 13:25:00,221.15,221.24,221.12,221.22,8166.0,197.7296,197.8101,197.7028,197.7922,8166.0
2021-12-22 13:30:00,221.22,221.3,221.15,221.23,12781.0,197.7922,197.8637,197.7296,197.8012,12781.0
2021-12-22 13:35:00,221.22,221.32,221.19,221.29,10384.0,197.7922,197.8816,197.7654,197.8548,10384.0
2021-12-22 13:40:00,221.29,221.43,221.23,221.39,15086.0,197.8548,197.98,197.8012,197.9442,15086.0
2021-12-22 13:45:00,221.37,221.43,221.3,221.3,5043.0,197.9263,197.98,197.8637,197.8637,5043.0
2021-12-22 13:50:00,221.4,221.4,221.22,221.3,4136.0,197.9532,197.9532,197.7922,197.8637,4136.0
2021-12-22 13:55:00,221.26,221.39,221.22,221.37,5150.0,197.828,197.9442,197.7922,197.9263,5150.0
2021-12-22 14:00:00,221.35,221.39,221.13,221.27,8275.0,197.9084,197.9442,197.7117,197.8369,8275.0
2021-12-22 14:05:00,221.3,221.3,221.08,221.25,5213.0,197.8637,197.8637,197.667,197.819,5213.0
2021-12-22 14:10:00,221.2,221.25,221.05,221.25,5175.0,197.7743,197.819,197.6402,197.819,5175.0
2021-12-22 14:15:00,221.16,221.36,221.14,221.14,7384.0,197.7386,197.9174,197.7207,197.7207,7384.0
2021-12-22 14:20:00,221.15,221.25,221.09,221.14,4962.0,197.7296,197.819,197.676,197.7207,4962.0
2021-12-22 14:25:00,221.11,221.11,220.87,220.95,7267.0,197.6939,197.6939,197.4793,197.5508,7267.0
2021-12-22 14:30:00,220.9,221.1,220.89,221.02,7812.0,197.5061,197.6849,197.4972,197.6134,7812.0
2021-12-22 14:35:00,221.05,221.08,220.91,220.91,9185.0,197.6402,197.667,197.515,197.515,9185.0
2021-12-22 14:40:00,220.9,220.98,220.5,220.53,9255.0,197.5061,197.5776,197.1485,197.1753,9255.0
2021-12-22 14:45:00,220.57,220.85,220.53,220.7,9342.0,197.2111,197.4614,197.1753,197.3273,9342.0
2021-12-22 14:50:00,220.75,220.78,220.63,220.74,9494.0,197.372,197.3988,197.2647,197.3631,9494.0
2021-12-22 14:55:00,220.8,220.85,220.7,220.75,10295.0,197.4167,197.4614,197.3273,197.372,10295.0
2021-12-22 15:00:00,220.82,220.95,220.78,220.93,11803.0,197.4346,197.5508,197.3988,197.5329,11803.0
2021-12-22 15:05:00,220.92,221.02,220.89,220.93,9404.0,197.524,197.6134,197.4972,197.5329,9404.0
2021-12-22 15:10:00,220.92,221.01,220.87,220.87,5092.0,197.524,197.6045,197.4793,197.4793,5092.0
2021-12-22 15:15:00,220.89,220.96,220.66,220.66,7927.0,197.4972,197.5598,197.2915,197.2915,7927.0
2021-12-22 15:20:00,220.66,220.66,220.41,220.45,8745.0,197.2915,197.2915,197.068,197.1038,8745.0
2021-12-22 15:25:00,220.45,220.53,220.38,220.42,14853.0,197.1038,197.1753,197.0412,197.0769,14853.0
2021-12-22 15:30:00,220.42,220.8,220.42,220.8,15409.0,197.0769,197.4167,197.0769,197.4167,15409.0
2021-12-22 15:35:00,220.75,220.79,220.62,220.7,13629.0,197.372,197.4078,197.2558,197.3273,13629.0
2021-12-22 15:40:00,220.66,220.7,220.55,220.69,12288.0,197.2915,197.3273,197.1932,197.3183,12288.0
2021-12-22 15:45:00,220.65,220.8,220.58,220.73,16073.0,197.2826,197.4167,197.22,197.3541,16073.0
2021-12-22 15:50:00,220.77,221.29,220.75,221.27,26557.0,197.3899,197.8548,197.372,197.8369,26557.0
2021-12-22 15:55:00,221.32,221.63,221.29,221.53,85219.0,197.8816,198.1588,197.8548,198.0694,85219.0
2021-12-23 09:30:00,222.37,223.0,221.55,221.83,57473.0,198.8204,199.3837,198.0873,198.3376,57473.0
2021-12-23 09:35:00,222.03,222.08,221.5,221.99,5793.0,198.5164,198.5611,198.0426,198.4807,5793.0
2021-12-23 09:40:00,222.08,222.37,221.71,222.35,28170.0,198.5611,198.8204,198.2303,198.8025,28170.0
2021-12-23 09:45:00,222.18,222.41,221.79,222.37,13638.0,198.6506,198.8562,198.3019,198.8204,13638.0
2021-12-23 09:50:00,222.45,222.74,222.29,222.29,23755.0,198.892,199.1512,198.7489,198.7489,23755.0
2021-12-23 09:55:00,222.28,222.66,222.17,222.44,14919.0,198.74,199.0797,198.6416,198.883,14919.0
2021-12-23 10:00:00,222.56,222.64,222.42,222.53,13051.0,198.9903,199.0618,198.8651,198.9635,13051.0
2021-12-23 10:05:00,222.44,222.69,222.31,222.55,17509.0,198.883,199.1065,198.7668,198.9814,17509.0
2021-12-23 10:10:00,222.56,222.87,222.43,222.86,5829.0,198.9903,199.2675,198.8741,199.2585,5829.0
2021-12-23 10:15:00,222.77,223.15,222.65,222.95,8850.0,199.1781,199.5178,199.0708,199.339,8850.0
2021-12-23 10:20:00,222.96,223.02,222.66,223.0,8662.0,199.3479,199.4016,199.0797,199.3837,8662.0
2021-12-23 10:25:00,222.98,223.0,222.68,222.68,10515.0,199.3658,199.3837,199.0976,199.0976,10515.0
2021-12-23 10:30:00,222.68,222.98,222.65,222.98,5540.0,199.0976,199.3658,199.0708,199.3658,5540.0
2021-12-23 10:35:00,222.94,223.31,222.93,223.23,12281.0,199.3301,199.6609,199.3211,199.5894,12281.0
2021-12-23 10:40:00,223.31,223.46,223.05,223.05,12629.0,199.6609,199.795,199.4284,199.4284,12629.0
2021-12-23 10:45:00,223.22,223.47,223.03,223.03,10880.0,199.5804,199.8039,199.4105,199.4105,10880.0
2021-12-23 10:50:00,222.97,223.15,222.79,222.85,15475.0,199.3569,199.5178,199.1959,199.2496,15475.0
2021-12-23 10:55:00,222.93,223.31,222.87,223.14,9125.0,199.3211,199.6609,199.2675,199.5089,9125.0
2021-12-23 11:00:00,223.17,223.23,222.69,223.0,6650.0,199.5357,199.5894,199.1065,199.3837,6650.0
2021-12-23 11:05:00,223.02,223.33,222.93,223.33,2546.0,199.4016,199.6788,199.3211,199.6788,2546.0
2021-12-23 11:10:00,223.31,223.38,223.19,223.19,6557.0,199.6609,199.7235,199.5536,199.5536,6557.0
2021-12-23 11:15:00,223.24,223.26,223.06,223.23,9297.0,199.5983,199.6162,199.4374,199.5894,9297.0
2021-12-23 11:20:00,223.25,223.37,223.2,223.37,4987.0,199.6072,199.7145,199.5625,199.7145,4987.0
2021-12-23 11:25:00,223.42,223.42,223.16,223.16,5500.0,199.7592,199.7592,199.5268,199.5268,5500.0
2021-12-23 11:30:00,223.11,223.27,223.0,223.27,11436.0,199.4821,199.6251,199.3837,199.6251,11436.0
2021-12-23 11:35:00,223.21,223.21,223.1,223.1,3294.0,199.5715,199.5715,199.4731,199.4731,3294.0
2021-12-23 11:40:00,223.12,223.31,223.09,223.18,5925.0,199.491,199.6609,199.4642,199.5446,5925.0
2021-12-23 11:45:00,223.22,223.65,223.22,223.62,10996.0,199.5804,199.9649,199.5804,199.9381,10996.0
2021-12-23 11:50:00,223.61,223.79,223.45,223.75,6503.0,199.9291,200.09,199.7861,200.0543,6503.0
2021-12-23 11:55:00,223.75,223.95,223.75,223.78,5487.0,200.0543,200.2331,200.0543,200.0811,5487.0
2021-12-23 12:00:00,223.74,223.89,223.62,223.66,5193.0,200.0453,200.1795,199.9381,199.9738,5193.0
2021-12-23 12:05:00,223.6,223.6,223.37,223.43,1116.0,199.9202,199.9202,199.7145,199.7682,1116.0
2021-12-23 12:10:00,223.53,223.6,223.41,223.45,7243.0,199.8576,199.9202,199.7503,199.7861,7243.0
2021-12-23 12:15:00,223.46,223.76,223.42,223.75,4442.0,199.795,200.0632,199.7592,200.0543,4442.0
2021-12-23 12:20:00,223.69,223.86,223.63,223.73,6028.0,200.0006,200.1526,199.947,200.0364,6028.0
2021-12-23 12:25:00,223.77,223.77,223.61,223.68,6500.0,200.0722,200.0722,199.9291,199.9917,6500.0
2021-12-23 12:30:00,223.79,223.94,223.76,223.81,5487.0,200.09,200.2242,200.0632,200.1079,5487.0
2021-12-23 12:35:00,223.84,223.84,223.42,223.42,5614.0,200.1348,200.1348,199.7592,199.7592,5614.0
2021-12-23 12:40:00,223.53,223.68,223.25,223.36,5968.0,199.8576,199.9917,199.6072,199.7056,5968.0
2021-12-23 12:45:00,223.28,223.58,223.23,223.52,3124.0,199.6341,199.9023,199.5894,199.8486,3124.0
2021-12-23 12:50:00,223.48,223.65,223.48,223.5,6560.0,199.8129,199.9649,199.8129,199.8308,6560.0
2021-12-23 12:55:00,223.58,223.68,223.42,223.63,3774.0,199.9023,199.9917,199.7592,199.947,3774.0
2021-12-23 13:00:00,223.63,223.76,223.56,223.61,4110.0,199.947,200.0632,199.8844,199.9291,4110.0
2021-12-23 13:05:00,223.64,223.84,223.6,223.78,5393.0,199.9559,200.1348,199.9202,200.0811,5393.0
2021-12-23 13:10:00,223.76,223.85,223.67,223.71,5324.0,200.0632,200.1437,199.9828,200.0185,5324.0
2021-12-23 13:15:00,223.73,223.74,223.34,223.41,5114.0,200.0364,200.0453,199.6877,199.7503,5114.0
2021-12-23 13:20:00,223.49,223.64,223.38,223.64,3486.0,199.8218,199.9559,199.7235,199.9559,3486.0
2021-12-23 13:25:00,223.65,223.84,223.62,223.73,4228.0,199.9649,200.1348,199.9381,200.0364,4228.0
2021-12-23 13:30:00,223.63,223.87,223.62,223.81,2433.0,199.947,200.1616,199.9381,200.1079,2433.0
2021-12-23 13:35:00,223.87,223.93,223.83,223.92,7047.0,200.1616,200.2152,200.1258,200.2063,7047.0
2021-12-23 13:40:00,223.99,224.0,223.75,223.83,14862.0,200.2689,200.2778,200.0543,200.1258,14862.0
2021-12-23 13:45:00,223.82,223.95,223.7,223.77,8108.0,200.1169,200.2331,200.0096,200.0722,8108.0
2021-12-23 13:50:00,223.77,223.8,223.73,223.77,2770.0,200.0722,200.099,200.0364,200.0722,2770.0
2021-12-23 13:55:00,223.81,223.98,223.78,223.98,2204.0,200.1079,200.2599,200.0811,200.2599,2204.0
2021-12-23 14:00:00,223.97,223.97,223.82,223.93,6062.0,200.251,200.251,200.1169,200.2152,6062.0
2021-12-23 14:05:00,223.88,224.06,223.86,224.03,9178.0,200.1705,200.3315,200.1526,200.3046,9178.0
2021-12-23 14:10:00,223.97,223.98,223.75,223.76,13111.0,200.251,200.2599,200.0543,200.0632,13111.0
2021-12-23 14:15:00,223.78,223.87,223.74,223.84,4810.0,200.0811,200.1616,200.0453,200.1348,4810.0
2021-12-23 14:20:00,223.84,223.99,223.75,223.96,3714.0,200.1348,200.2689,200.0543,200.242,3714.0
2021-12-23 14:25:00,223.94,224.16,223.94,224.09,3394.0,200.2242,200.4209,200.2242,200.3583,3394.0
2021-12-23 14:30:00,224.1,224.24,224.06,224.18,5816.0,200.3672,200.4924,200.3315,200.4387,5816.0
2021-12-23 14:35:00,224.24,224.24,224.15,224.17,7652.0,200.4924,200.4924,200.4119,200.4298,7652.0
2021-12-23 14:40:00,224.13,224.21,224.08,224.2,2372.0,200.394,200.4656,200.3493,200.4566,2372.0
2021-12-23 14:45:00,224.11,224.19,224.09,224.15,4686.0,200.3762,200.4477,200.3583,200.4119,4686.0
2021-12-23 14:50:00,224.1,224.2,223.98,224.18,3026.0,200.3672,200.4566,200.2599,200.4387,3026.0
2021-12-23 14:55:00,224.21,224.39,224.19,224.28,10816.0,200.4656,200.6265,200.4477,200.5282,10816.0
2021-12-23 15:00:00,224.2,224.2,223.95,223.95,2736.0,200.4566,200.4566,200.2331,200.2331,2736.0
2021-12-23 15:05:00,223.93,224.05,223.9,223.93,5475.0,200.2152,200.3225,200.1884,200.2152,5475.0
2021-12-23 15:10:00,223.97,224.38,223.96,224.38,5411.0,200.251,200.6176,200.242,200.6176,5411.0
2021-12-23 15:15:00,224.42,224.43,224.04,224.25,19367.0,200.6533,200.6623,200.3136,200.5013,19367.0
2021-12-23 15:20:00,224.3,224.3,224.08,224.22,8495.0,200.546,200.546,200.3493,200.4745,8495.0
2021-12-23 15:25:00,224.2,224.22,224.14,224.17,8197.0,200.4566,200.4745,200.403,200.4298,8197.0
2021-12-23 15:30:00,224.18,224.32,223.9,223.95,10006.0,200.4387,200.5639,200.1884,200.2331,10006.0
2021-12-23 15:35:00,223.92,224.22,223.92,224.0,15183.0,200.2063,200.4745,200.2063,200.2778,15183.0
2021-12-23 15:40:00,224.03,224.13,223.94,224.02,14081.0,200.3046,200.394,200.2242,200.2957,14081.0
2021-12-23 15:45:00,224.06,224.45,224.06,224.28,19083.0,200.3315,200.6802,200.3315,200.5282,19083.0
2021-12-23 15:50:00,224.33,224.48,224.06,224.07,21431.0,200.5729,200.707,200.3315,200.3404,21431.0
2021-12-23 15:55:00,224.05,224.05,223.73,223.79,34143.0,200.3225,200.3225,200.0364,200.09,34143.0
2021-12-27 09:30:00,223.97,224.0,223.22,223.23,38339.0,200.251,200.2778,199.5804,199.5894,38339.0
2021-12-27 09:35:00,223.15,223.29,222.67,223.03,9007.0,199.5178,199.643,199.0887,199.4105,9007.0
2021-12-27 09:40:00,223.14,224.2,223.01,223.99,9940.0,199.5089,200.4566,199.3927,200.2689,9940.0
2021-12-27 09:45:00,224.15,224.67,224.15,224.63,6699.0,200.4119,200.8769,200.4119,200.8411,6699.0
2021-12-27 09:50:00,224.59,225.11,224.49,224.74,30027.0,200.8053,201.2703,200.7159,200.9394,30027.0
2021-12-27 09:55:00,224.75,224.8,224.18,224.35,9806.0,200.9484,200.9931,200.4387,200.5907,9806.0
2021-12-27 10:00:00,224.3,224.44,223.89,224.02,5831.0,200.546,200.6712,200.1795,200.2957,5831.0
2021-12-27 10:05:00,224.02,224.45,224.02,224.23,4356.0,200.2957,200.6802,200.2957,200.4835,4356.0
2021-12-27 10:10:00,224.35,224.52,224.23,224.42,6029.0,200.5907,200.7427,200.4835,200.6533,6029.0
2021-12-27 10:15:00,224.4,224.77,224.4,224.54,7759.0,200.6354,200.9663,200.6354,200.7606,7759.0
2021-12-27 10:20:00,224.55,225.14,224.48,225.02,7273.0,200.7696,201.2971,200.707,201.1898,7273.0
2021-12-27 10:25:00,225.11,225.15,224.47,224.54,9855.0,201.2703,201.306,200.698,200.7606,9855.0
2021-12-27 10:30:00,224.69,224.82,224.56,224.68,3971.0,200.8947,201.011,200.7785,200.8858,3971.0
2021-12-27 10:35:00,224.68,224.85,224.57,224.71,4953.0,200.8858,201.0378,200.7874,200.9126,4953.0
2021-12-27 10:40:00,224.62,224.92,224.58,224.79,11479.0,200.8321,201.1004,200.7964,200.9841,11479.0
2021-12-27 10:45:00,224.81,225.17,224.7,225.17,10817.0,201.002,201.3239,200.9037,201.3239,10817.0
2021-12-27 10:50:00,225.11,225.33,225.06,225.1,6074.0,201.2703,201.467,201.2256,201.2613,6074.0
2021-12-27 10:55:00,225.08,225.1,224.66,224.7,6176.0,201.2434,201.2613,200.8679,200.9037,6176.0
2021-12-27 11:00:00,224.7,224.96,224.61,224.79,7496.0,200.9037,201.1361,200.8232,200.9841,7496.0
2021-12-27 11:05:00,224.86,224.94,224.75,224.78,7399.0,201.0467,201.1183,200.9484,200.9752,7399.0
2021-12-27 11:10:00,224.77,224.77,224.62,224.66,2511.0,200.9663,200.9663,200.8321,200.8679,2511.0
2021-12-27 11:15:00,224.71,224.96,224.63,224.71,8154.0,200.9126,201.1361,200.8411,200.9126,8154.0
2021-12-27 11:20:00,224.79,224.81,224.65,224.78,5094.0,200.9841,201.002,200.859,200.9752,5094.0
2021-12-27 11:25:00,224.72,224.86,224.62,224.85,2951.0,200.9216,201.0467,200.8321,201.0378,2951.0
2021-12-27 11:30:00,224.85,225.01,224.79,224.99,5995.0,201.0378,201.1808,200.9841,201.163,5995.0
2021-12-27 11:35:00,224.85,224.87,224.58,224.64,4841.0,201.0378,201.0557,200.7964,200.85,4841.0
2021-12-27 11:40:00,224.75,224.81,224.65,224.7,2539.0,200.9484,201.002,200.859,200.9037,2539.0
2021-12-27 11:45:00,224.7,224.74,224.5,224.71,9204.0,200.9037,200.9394,200.7249,200.9126,9204.0
2021-12-27 11:50:00,224.6,224.66,224.45,224.63,3367.0,200.8143,200.8679,200.6802,200.8411,3367.0
2021-12-27 11:55:00,224.6,224.6,224.43,224.43,3795.0,200.8143,200.8143,200.6623,200.6623,3795.0
2021-12-27 12:00:00,224.42,224.52,224.36,224.47,3706.0,200.6533,200.7427,200.5997,200.698,3706.0
2021-12-27 12:05:00,224.44,224.53,224.34,224.38,7159.0,200.6712,200.7517,200.5818,200.6176,7159.0
2021-12-27 12:10:00,224.4,224.62,224.34,224.59,6034.0,200.6354,200.8321,200.5818,200.8053,6034.0
2021-12-27 12:15:00,224.58,224.66,224.49,224.6,5328.0,200.7964,200.8679,200.7159,200.8143,5328.0
2021-12-27 12:20:00,224.58,224.58,224.39,224.39,2194.0,200.7964,200.7964,200.6265,200.6265,2194.0
2021-12-27 12:25:00,224.4,224.52,224.29,224.46,5081.0,200.6354,200.7427,200.5371,200.6891,5081.0
2021-12-27 12:30:00,224.5,224.5,224.2,224.31,4472.0,200.7249,200.7249,200.4566,200.555,4472.0
2021-12-27 12:35:00,224.35,224.4,224.27,224.34,3156.0,200.5907,200.6354,200.5192,200.5818,3156.0
2021-12-27 12:40:00,224.4,224.69,224.4,224.6,10422.0,200.6354,200.8947,200.6354,200.8143,10422.0
2021-12-27 12:45:00,224.61,224.64,224.5,224.53,3899.0,200.8232,200.85,200.7249,200.7517,3899.0
2021-12-27 12:50:00,224.55,224.55,224.34,224.34,4260.0,200.7696,200.7696,200.5818,200.5818,4260.0
2021-12-27 12:55:00,224.32,224.44,224.19,224.29,5849.0,200.5639,200.6712,200.4477,200.5371,5849.0
2021-12-27 13:00:00,224.25,224.35,224.18,224.32,3461.0,200.5013,200.5907,200.4387,200.5639,3461.0
2021-12-27 13:05:00,224.32,224.41,224.21,224.38,9120.0,200.5639,200.6444,200.4656,200.6176,9120.0
2021-12-27 13:10:00,224.35,224.48,224.27,224.43,3043.0,200.5907,200.707,200.5192,200.6623,3043.0
2021-12-27 13:15:00,224.41,224.41,224.1,224.12,3949.0,200.6444,200.6444,200.3672,200.3851,3949.0
2021-12-27 13:20:00,224.16,224.26,224.05,224.16,7474.0,200.4209,200.5103,200.3225,200.4209,7474.0
2021-12-27 13:25:00,224.14,224.38,224.13,224.29,8697.0,200.403,200.6176,200.394,200.5371,8697.0
2021-12-27 13:30:00,224.27,224.44,224.18,224.38,8275.0,200.5192,200.6712,200.4387,200.6176,8275.0
2021-12-27 13:35:00,224.37,224.4,224.14,224.19,4982.0,200.6086,200.6354,200.403,200.4477,4982.0
2021-12-27 13:40:00,224.19,224.29,224.15,224.2,3319.0,200.4477,200.5371,200.4119,200.4566,3319.0
2021-12-27 13:45:00,224.26,224.37,224.23,224.35,3504.0,200.5103,200.6086,200.4835,200.5907,3504.0
2021-12-27 13:50:00,224.37,224.52,224.33,224.51,6755.0,200.6086,200.7427,200.5729,200.7338,6755.0
2021-12-27 13:55:00,224.55,224.55,224.33,224.37,4338.0,200.7696,200.7696,200.5729,200.6086,4338.0
2021-12-27 14:00:00,224.36,224.39,224.27,224.31,6416.0,200.5997,200.6265,200.5192,200.555,6416.0
2021-12-27 14:05:00,224.35,224.41,224.33,224.36,2480.0,200.5907,200.6444,200.5729,200.5997,2480.0
2021-12-27 14:10:00,224.36,224.36,224.18,224.28,5638.0,200.5997,200.5997,200.4387,200.5282,5638.0
2021-12-27 14:15:00,224.28,224.31,224.21,224.25,3625.0,200.5282,200.555,200.4656,200.5013,3625.0
2021-12-27 14:20:00,224.22,224.39,224.22,224.33,5329.0,200.4745,200.6265,200.4745,200.5729,5329.0
2021-12-27 14:25:00,224.3,224.38,224.29,224.38,2956.0,200.546,200.6176,200.5371,200.6176,2956.0
2021-12-27 14:30:00,224.4,224.48,224.36,224.37,5260.0,200.6354,200.707,200.5997,200.6086,5260.0
2021-12-27 14:35:00,224.48,224.52,224.39,224.5,4876.0,200.707,200.7427,200.6265,200.7249,4876.0
2021-12-27 14:40:00,224.5,224.56,224.48,224.5,2658.0,200.7249,200.7785,200.707,200.7249,2658.0
2021-12-27 14:45:00,224.48,224.55,224.43,224.45,3951.0,200.707,200.7696,200.6623,200.6802,3951.0
2021-12-27 14:50:00,224.49,224.49,224.39,224.48,663.0,200.7159,200.7159,200.6265,200.707,663.0
2021-12-27 14:55:00,224.57,224.61,224.53,224.61,2306.0,200.7874,200.8232,200.7517,200.8232,2306.0
2021-12-27 15:00:00,224.71,224.72,224.59,224.72,2749.0,200.9126,200.9216,200.8053,200.9216,2749.0
2021-12-27 15:05:00,224.79,224.81,224.61,224.63,4146.0,200.9841,201.002,200.8232,200.8411,4146.0
2021-12-27 15:10:00,224.56,224.63,224.4,224.59,5256.0,200.7785,200.8411,200.6354,200.8053,5256.0
2021-12-27 15:15:00,224.59,224.65,224.54,224.65,6105.0,200.8053,200.859,200.7606,200.859,6105.0
2021-12-27 15:20:00,224.64,224.9,224.56,224.85,6083.0,200.85,201.0825,200.7785,201.0378,6083.0
2021-12-27 15:25:00,224.89,224.96,224.85,224.95,8329.0,201.0736,201.1361,201.0378,201.1272,8329.0
2021-12-27 15:30:00,224.95,225.06,224.82,224.82,11588.0,201.1272,201.2256,201.011,201.011,11588.0
2021-12-27 15:35:00,224.76,224.94,224.75,224.83,4787.0,200.9573,201.1183,200.9484,201.0199,4787.0
2021-12-27 15:40:00,224.9,225.08,224.9,225.04,4809.0,201.0825,201.2434,201.0825,201.2077,4809.0
2021-12-27 15:45:00,225.06,225.18,225.06,225.15,12787.0,201.2256,201.3328,201.2256,201.306,12787.0
2021-12-27 15:50:00,225.19,225.46,225.1,225.16,33121.0,201.3418,201.5832,201.2613,201.315,33121.0
2021-12-27 15:55:00,225.15,225.23,225.0,225.17,51270.0,201.306,201.3775,201.1719,201.3239,51270.0
2021-12-28 09:30:00,225.01,226.31,225.01,226.29,27547.0,201.1808,202.3432,201.1808,202.3253,27547.0
2021-12-28 09:35:00,226.32,226.61,226.08,226.42,3225.0,202.3521,202.6114,202.1375,202.4415,3225.0
2021-12-28 09:40:00,226.7,226.7,225.41,225.63,12163.0,202.6919,202.6919,201.5385,201.7352,12163.0
2021-12-28 09:45:00,225.76,226.17,225.71,226.05,5442.0,201.8514,202.218,201.8067,202.1107,5442.0
2021-12-28 09:50:00,226.21,226.49,225.94,226.26,8409.0,202.2538,202.5041,202.0124,202.2985,8409.0
2021-12-28 09:55:00,226.29,226.55,226.04,226.37,7243.0,202.3253,202.5578,202.1018,202.3968,7243.0
2021-12-28 10:00:00,226.32,226.7,226.26,226.61,6728.0,202.3521,202.6919,202.2985,202.6114,6728.0
2021-12-28 10:05:00,226.65,226.65,226.21,226.41,4744.0,202.6472,202.6472,202.2538,202.4326,4744.0
2021-12-28 10:10:00,226.47,226.98,226.36,226.82,9144.0,202.4862,202.9422,202.3879,202.7992,9144.0
2021-12-28 10:15:00,226.82,226.86,226.59,226.74,5043.0,202.7992,202.8349,202.5935,202.7276,5043.0
2021-12-28 10:20:00,226.73,226.91,226.58,226.58,4043.0,202.7187,202.8796,202.5846,202.5846,4043.0
2021-12-28 10:25:00,226.54,226.69,226.54,226.56,5513.0,202.5488,202.6829,202.5488,202.5667,5513.0
2021-12-28 10:30:00,226.53,226.61,226.24,226.42,7508.0,202.5399,202.6114,202.2806,202.4415,7508.0
2021-12-28 10:35:00,226.45,226.64,226.1,226.28,8752.0,202.4683,202.6382,202.1554,202.3163,8752.0
2021-12-28 10:40:00,226.28,226.62,226.1,226.59,4633.0,202.3163,202.6203,202.1554,202.5935,4633.0
2021-12-28 10:45:00,226.58,226.79,226.47,226.55,3400.0,202.5846,202.7723,202.4862,202.5578,3400.0
2021-12-28 10:50:00,226.51,226.55,226.41,226.54,3696.0,202.522,202.5578,202.4326,202.5488,3696.0
2021-12-28 10:55:00,226.53,226.74,226.47,226.64,6045.0,202.5399,202.7276,202.4862,202.6382,6045.0
2021-12-28 11:00:00,226.56,226.56,226.13,226.13,7826.0,202.5667,202.5667,202.1822,202.1822,7826.0
2021-12-28 11:05:00,226.19,226.4,226.11,226.38,7279.0,202.2359,202.4236,202.1644,202.4058,7279.0
2021-12-28 11:10:00,226.43,226.56,226.36,226.53,5292.0,202.4505,202.5667,202.3879,202.5399,5292.0
2021-12-28 11:15:00,226.61,226.62,226.43,226.61,3657.0,202.6114,202.6203,202.4505,202.6114,3657.0
2021-12-28 11:20:00,226.59,226.75,226.45,226.62,7667.0,202.5935,202.7366,202.4683,202.6203,7667.0
2021-12-28 11:25:00,226.55,226.65,226.44,226.49,5419.0,202.5578,202.6472,202.4594,202.5041,5419.0
2021-12-28 11:30:00,226.39,226.65,226.39,226.5,6953.0,202.4147,202.6472,202.4147,202.5131,6953.0
2021-12-28 11:35:00,226.57,226.69,226.51,226.61,6280.0,202.5756,202.6829,202.522,202.6114,6280.0
2021-12-28 11:40:00,226.55,226.56,226.24,226.25,5768.0,202.5578,202.5667,202.2806,202.2895,5768.0
2021-12-28 11:45:00,226.24,226.49,226.24,226.4,4576.0,202.2806,202.5041,202.2806,202.4236,4576.0
2021-12-28 11:50:00,226.37,226.49,226.33,226.48,2441.0,202.3968,202.5041,202.3611,202.4952,2441.0
2021-12-28 11:55:00,226.49,226.52,226.2,226.24,3250.0,202.5041,202.5309,202.2448,202.2806,3250.0
2021-12-28 12:00:00,226.2,226.26,226.11,226.22,5219.0,202.2448,202.2985,202.1644,202.2627,5219.0
2021-12-28 12:05:00,226.2,226.25,225.98,226.0,5359.0,202.2448,202.2895,202.0481,202.066,5359.0
2021-12-28 12:10:00,226.05,226.17,225.97,226.08,4213.0,202.1107,202.218,202.0392,202.1375,4213.0
2021-12-28 12:15:00,226.11,226.26,226.07,226.16,4846.0,202.1644,202.2985,202.1286,202.2091,4846.0
2021-12-28 12:20:00,226.13,226.17,226.03,226.1,2579.0,202.1822,202.218,202.0928,202.1554,2579.0
2021-12-28 12:25:00,226.07,226.09,225.92,226.09,8425.0,202.1286,202.1465,201.9945,202.1465,8425.0
2021-12-28 12:30:00,226.07,226.08,225.74,225.78,7045.0,202.1286,202.1375,201.8335,201.8693,7045.0
2021-12-28 12:35:00,225.8,225.87,225.69,225.87,2924.0,201.8872,201.9498,201.7888,201.9498,2924.0
2021-12-28 12:40:00,225.83,225.83,225.7,225.78,3655.0,201.914,201.914,201.7978,201.8693,3655.0
2021-12-28 12:45:00,225.77,225.82,225.39,225.39,8986.0,201.8604,201.9051,201.5206,201.5206,8986.0
2021-12-28 12:50:00,225.39,225.62,225.36,225.58,6951.0,201.5206,201.7262,201.4938,201.6905,6951.0
2021-12-28 12:55:00,225.64,225.76,225.57,225.65,2294.0,201.7441,201.8514,201.6815,201.7531,2294.0
2021-12-28 13:00:00,225.68,225.8,225.64,225.79,5239.0,201.7799,201.8872,201.7441,201.8782,5239.0
2021-12-28 13:05:00,225.7,225.98,225.7,225.97,3843.0,201.7978,202.0481,201.7978,202.0392,3843.0
2021-12-28 13:10:00,226.05,226.05,225.66,225.66,3282.0,202.1107,202.1107,201.762,201.762,3282.0
2021-12-28 13:15:00,225.73,225.86,225.73,225.73,3000.0,201.8246,201.9408,201.8246,201.8246,3000.0
2021-12-28 13:20:00,225.77,225.84,225.62,225.62,6148.0,201.8604,201.9229,201.7262,201.7262,6148.0
2021-12-28 13:25:00,225.6,225.61,225.32,225.42,8499.0,201.7084,201.7173,201.458,201.5474,8499.0
2021-12-28 13:30:00,225.48,225.55,225.37,225.47,1750.0,201.6011,201.6637,201.5027,201.5921,1750.0
2021-12-28 13:35:00,225.44,225.54,225.34,225.35,3290.0,201.5653,201.6547,201.4759,201.4848,3290.0
2021-12-28 13:40:00,225.41,225.41,225.12,225.12,5323.0,201.5385,201.5385,201.2792,201.2792,5323.0
2021-12-28 13:45:00,225.16,225.32,225.13,225.3,5910.0,201.315,201.458,201.2881,201.4401,5910.0
2021-12-28 13:50:00,225.28,225.51,225.21,225.47,2944.0,201.4223,201.6279,201.3597,201.5921,2944.0
2021-12-28 13:55:00,225.42,225.65,225.42,225.57,6252.0,201.5474,201.7531,201.5474,201.6815,6252.0
2021-12-28 14:00:00,225.45,225.5,225.05,225.05,2548.0,201.5742,201.619,201.2166,201.2166,2548.0
2021-12-28 14:05:00,225.15,225.34,225.15,225.26,3842.0,201.306,201.4759,201.306,201.4044,3842.0
2021-12-28 14:10:00,225.26,225.33,225.13,225.13,3827.0,201.4044,201.467,201.2881,201.2881,3827.0
2021-12-28 14:15:00,225.13,225.3,225.13,225.23,4498.0,201.2881,201.4401,201.2881,201.3775,4498.0
2021-12-28 14:20:00,225.31,225.46,225.29,225.29,3596.0,201.4491,201.5832,201.4312,201.4312,3596.0
2021-12-28 14:25:00,225.24,225.29,225.16,225.22,2225.0,201.3865,201.4312,201.315,201.3686,2225.0
2021-12-28 14:30:00,225.25,225.35,225.25,225.32,5657.0,201.3954,201.4848,201.3954,201.458,5657.0
2021-12-28 14:35:00,225.29,225.36,225.27,225.31,3258.0,201.4312,201.4938,201.4133,201.4491,3258.0
2021-12-28 14:40:00,225.38,225.52,225.36,225.44,5889.0,201.5117,201.6368,201.4938,201.5653,5889.0
2021-12-28 14:45:00,225.5,225.66,225.44,225.66,5373.0,201.619,201.762,201.5653,201.762,5373.0
2021-12-28 14:50:00,225.61,225.69,225.56,225.64,5237.0,201.7173,201.7888,201.6726,201.7441,5237.0
2021-12-28 14:55:00,225.66,225.77,225.65,225.77,10430.0,201.762,201.8604,201.7531,201.8604,10430.0
2021-12-28 15:00:00,225.75,225.92,225.64,225.78,7799.0,201.8425,201.9945,201.7441,201.8693,7799.0
2021-12-28 15:05:00,225.73,225.8,225.68,225.75,5097.0,201.8246,201.8872,201.7799,201.8425,5097.0
2021-12-28 15:10:00,225.78,225.94,225.76,225.92,6901.0,201.8693,202.0124,201.8514,201.9945,6901.0
2021-12-28 15:15:00,225.89,225.92,225.68,225.72,7362.0,201.9677,201.9945,201.7799,201.8157,7362.0
2021-12-28 15:20:00,225.69,225.77,225.5,225.6,6377.0,201.7888,201.8604,201.619,201.7084,6377.0
2021-12-28 15:25:00,225.58,225.84,225.58,225.66,7700.0,201.6905,201.9229,201.6905,201.762,7700.0
2021-12-28 15:30:00,225.73,225.82,225.54,225.7,7368.0,201.8246,201.9051,201.6547,201.7978,7368.0
2021-12-28 15:35:00,225.67,225.7,225.54,225.63,5742.0,201.771,201.7978,201.6547,201.7352,5742.0
2021-12-28 15:40:00,225.64,225.82,225.59,225.66,8563.0,201.7441,201.9051,201.6994,201.762,8563.0
2021-12-28 15:45:00,225.73,225.88,225.69,225.83,7432.0,201.8246,201.9587,201.7888,201.914,7432.0
2021-12-28 15:50:00,225.75,225.79,225.56,225.64,11621.0,201.8425,201.8782,201.6726,201.7441,11621.0
2021-12-28 15:55:00,225.63,225.85,225.56,225.85,59802.0,201.7352,201.9319,201.6726,201.9319,59802.0
2021-12-29 09:30:00,226.07,226.25,224.99,226.07,24762.0,202.1286,202.2895,201.163,202.1286,24762.0
2021-12-29 09:35:00,225.81,226.36,225.44,225.91,9485.0,201.8961,202.3879,201.5653,201.9855,9485.0
2021-12-29 09:40:00,226.02,227.1,225.93,227.02,23407.0,202.0839,203.0495,202.0034,202.978,23407.0
2021-12-29 09:45:00,227.11,227.6,226.68,226.8,9660.0,203.0585,203.4966,202.674,202.7813,9660.0
2021-12-29 09:50:00,226.98,226.99,226.68,226.77,4618.0,202.9422,202.9512,202.674,202.7545,4618.0
2021-12-29 09:55:00,226.89,226.9,226.53,226.67,4487.0,202.8617,202.8707,202.5399,202.665,4487.0
2021-12-29 10:00:00,226.58,226.99,226.54,226.99,7477.0,202.5846,202.9512,202.5488,202.9512,7477.0
2021-12-29 10:05:00,227.09,227.6,226.96,227.46,11568.0,203.0406,203.4966,202.9243,203.3714,11568.0
2021-12-29 10:10:00,227.49,227.5,227.22,227.44,7893.0,203.3982,203.4071,203.1568,203.3535,7893.0
2021-12-29 10:15:00,227.28,227.48,227.2,227.38,9503.0,203.2104,203.3893,203.1389,203.2999,9503.0
2021-12-29 10:20:00,227.31,227.52,227.13,227.15,5150.0,203.2373,203.425,203.0763,203.0942,5150.0
2021-12-29 10:25:00,227.25,227.27,226.57,226.57,6217.0,203.1836,203.2015,202.5756,202.5756,6217.0
2021-12-29 10:30:00,226.56,226.93,226.56,226.79,4924.0,202.5667,202.8975,202.5667,202.7723,4924.0
2021-12-29 10:35:00,227.01,227.14,226.97,227.1,3514.0,202.969,203.0853,202.9333,203.0495,3514.0
2021-12-29 10:40:00,227.03,227.17,226.97,226.99,5530.0,202.9869,203.1121,202.9333,202.9512,5530.0
2021-12-29 10:45:00,227.06,227.32,227.03,227.05,6992.0,203.0137,203.2462,202.9869,203.0048,6992.0
2021-12-29 10:50:00,227.09,227.1,226.73,226.88,6326.0,203.0406,203.0495,202.7187,202.8528,6326.0
2021-12-29 10:55:00,226.89,226.89,226.58,226.63,3810.0,202.8617,202.8617,202.5846,202.6293,3810.0
2021-12-29 11:00:00,226.56,226.71,226.56,226.62,4018.0,202.5667,202.7008,202.5667,202.6203,4018.0
2021-12-29 11:05:00,226.61,226.75,226.53,226.53,5247.0,202.6114,202.7366,202.5399,202.5399,5247.0
2021-12-29 11:10:00,226.6,226.6,226.43,226.44,5237.0,202.6025,202.6025,202.4505,202.4594,5237.0
2021-12-29 11:15:00,226.38,226.47,226.0,226.25,7423.0,202.4058,202.4862,202.066,202.2895,7423.0
2021-12-29 11:20:00,226.29,226.43,226.23,226.38,4547.0,202.3253,202.4505,202.2716,202.4058,4547.0
2021-12-29 11:25:00,226.41,226.42,226.22,226.34,9608.0,202.4326,202.4415,202.2627,202.37,9608.0
2021-12-29 11:30:00,226.32,226.65,226.27,226.65,5060.0,202.3521,202.6472,202.3074,202.6472,5060.0
2021-12-29 11:35:00,226.66,226.74,226.63,226.63,11173.0,202.6561,202.7276,202.6293,202.6293,11173.0
2021-12-29 11:40:00,226.57,226.87,226.57,226.87,3348.0,202.5756,202.8439,202.5756,202.8439,3348.0
2021-12-29 11:45:00,226.79,226.89,226.76,226.86,1713.0,202.7723,202.8617,202.7455,202.8349,1713.0
2021-12-29 11:50:00,226.93,227.01,226.83,226.89,4519.0,202.8975,202.969,202.8081,202.8617,4519.0
2021-12-29 11:55:00,226.92,226.99,226.81,226.81,1943.0,202.8886,202.9512,202.7902,202.7902,1943.0
2021-12-29 12:00:00,226.84,226.88,226.68,226.76,4428.0,202.817,202.8528,202.674,202.7455,4428.0
2021-12-29 12:05:00,226.82,226.83,226.52,226.59,7268.0,202.7992,202.8081,202.5309,202.5935,7268.0
2021-12-29 12:10:00,226.56,226.63,226.54,226.55,5638.0,202.5667,202.6293,202.5488,202.5578,5638.0
2021-12-29 12:15:00,226.56,226.64,226.55,226.55,3576.0,202.5667,202.6382,202.5578,202.5578,3576.0
2021-12-29 12:20:00,226.61,226.64,226.59,226.62,1179.0,202.6114,202.6382,202.5935,202.6203,1179.0
2021-12-29 12:25:00,226.6,226.72,226.58,226.66,3620.0,202.6025,202.7098,202.5846,202.6561,3620.0
2021-12-29 12:30:00,226.69,226.69,226.58,226.64,7337.0,202.6829,202.6829,202.5846,202.6382,7337.0
2021-12-29 12:35:00,226.66,226.77,226.61,226.73,5553.0,202.6561,202.7545,202.6114,202.7187,5553.0
2021-12-29 12:40:00,226.72,226.85,226.72,226.77,2862.0,202.7098,202.826,202.7098,202.7545,2862.0
2021-12-29 12:45:00,226.76,226.76,226.68,226.68,3567.0,202.7455,202.7455,202.674,202.674,3567.0
2021-12-29 12:50:00,226.65,226.66,226.53,226.55,8764.0,202.6472,202.6561,202.5399,202.5578,8764.0
2021-12-29 12:55:00,226.56,226.85,226.56,226.78,4321.0,202.5667,202.826,202.5667,202.7634,4321.0
2021-12-29 13:00:00,226.79,226.85,226.76,226.78,2437.0,202.7723,202.826,202.7455,202.7634,2437.0
2021-12-29 13:05:00,226.77,226.77,226.66,226.74,5203.0,202.7545,202.7545,202.6561,202.7276,5203.0
2021-12-29 13:10:00,226.66,226.78,226.65,226.78,2118.0,202.6561,202.7634,202.6472,202.7634,2118.0
2021-12-29 13:15:00,226.76,226.79,226.7,226.76,2958.0,202.7455,202.7723,202.6919,202.7455,2958.0
2021-12-29 13:20:00,226.72,226.75,226.69,226.75,1365.0,202.7098,202.7366,202.6829,202.7366,1365.0
2021-12-29 13:25:00,226.76,226.78,226.71,226.73,5201.0,202.7455,202.7634,202.7008,202.7187,5201.0
2021-12-29 13:30:00,226.7,226.8,226.7,226.8,4825.0,202.6919,202.7813,202.6919,202.7813,4825.0
2021-12-29 13:35:00,226.76,226.78,226.57,226.67,4064.0,202.7455,202.7634,202.5756,202.665,4064.0
2021-12-29 13:40:00,226.71,226.77,226.66,226.73,9419.0,202.7008,202.7545,202.6561,202.7187,9419.0
2021-12-29 13:45:00,226.75,226.87,226.75,226.87,5685.0,202.7366,202.8439,202.7366,202.8439,5685.0
2021-12-29 13:50:00,226.85,227.09,226.82,227.09,20940.0,202.826,203.0406,202.7992,203.0406,20940.0
2021-12-29 13:55:00,227.11,227.22,227.06,227.2,4208.0,203.0585,203.1568,203.0137,203.1389,4208.0
2021-12-29 14:00:00,227.21,227.34,227.18,227.34,7796.0,203.1479,203.2641,203.121,203.2641,7796.0
2021-12-29 14:05:00,227.37,227.92,227.37,227.92,14571.0,203.2909,203.7827,203.2909,203.7827,14571.0
2021-12-29 14:10:00,227.84,228.09,227.61,227.95,20047.0,203.7111,203.9347,203.5055,203.8095,20047.0
2021-12-29 14:15:00,227.95,228.15,227.84,227.98,14979.0,203.8095,203.9883,203.7111,203.8363,14979.0
2021-12-29 14:20:00,228.04,228.21,227.91,228.19,4523.0,203.89,204.042,203.7737,204.0241,4523.0
2021-12-29 14:25:00,228.15,228.15,227.8,227.98,15508.0,203.9883,203.9883,203.6754,203.8363,15508.0
2021-12-29 14:30:00,228.06,228.19,227.84,227.91,6867.0,203.9078,204.0241,203.7111,203.7737,6867.0
2021-12-29 14:35:00,227.93,227.98,227.74,227.76,5020.0,203.7916,203.8363,203.6217,203.6396,5020.0
2021-12-29 14:40:00,227.69,227.86,227.6,227.79,7483.0,203.577,203.729,203.4966,203.6664,7483.0
2021-12-29 14:45:00,227.8,227.91,227.78,227.79,3402.0,203.6754,203.7737,203.6575,203.6664,3402.0
2021-12-29 14:50:00,227.78,228.03,227.78,227.82,4627.0,203.6575,203.881,203.6575,203.6933,4627.0
2021-12-29 14:55:00,227.82,227.82,227.7,227.82,7214.0,203.6933,203.6933,203.586,203.6933,7214.0
2021-12-29 15:00:00,227.77,227.86,227.74,227.78,6671.0,203.6486,203.729,203.6217,203.6575,6671.0
2021-12-29 15:05:00,227.76,228.0,227.74,227.88,6114.0,203.6396,203.8542,203.6217,203.7469,6114.0
2021-12-29 15:10:00,227.85,227.89,227.55,227.64,4427.0,203.7201,203.7558,203.4519,203.5323,4427.0
2021-12-29 15:15:00,227.64,227.64,227.45,227.49,5962.0,203.5323,203.5323,203.3624,203.3982,5962.0
2021-12-29 15:20:00,227.51,227.65,227.47,227.6,11054.0,203.4161,203.5413,203.3803,203.4966,11054.0
2021-12-29 15:25:00,227.59,227.82,227.59,227.78,6071.0,203.4876,203.6933,203.4876,203.6575,6071.0
2021-12-29 15:30:00,227.79,228.03,227.79,227.98,10864.0,203.6664,203.881,203.6664,203.8363,10864.0
2021-12-29 15:35:00,227.98,228.05,227.83,227.86,6827.0,203.8363,203.8989,203.7022,203.729,6827.0
2021-12-29 15:40:00,227.9,227.95,227.63,227.69,12231.0,203.7648,203.8095,203.5234,203.577,12231.0
2021-12-29 15:45:00,227.75,228.12,227.75,227.82,17200.0,203.6307,203.9615,203.6307,203.6933,17200.0
2021-12-29 15:50:00,227.93,228.06,227.5,227.5,23667.0,203.7916,203.9078,203.4071,203.4071,23667.0
2021-12-29 15:55:00,227.53,227.84,227.53,227.55,47384.0,203.434,203.7111,203.434,203.4519,47384.0
2021-12-30 09:30:00,227.76,228.71,227.6,228.5,25023.0,203.6396,204.489,203.4966,204.3012,25023.0
2021-12-30 09:35:00,228.72,229.55,228.4,229.25,8834.0,204.4979,205.24,204.2118,204.9718,8834.0
2021-12-30 09:40:00,229.02,229.16,228.23,228.27,6473.0,204.7662,204.8914,204.0598,204.0956,6473.0
2021-12-30 09:45:00,228.35,229.12,227.93,228.95,9343.0,204.1671,204.8556,203.7916,204.7036,9343.0
2021-12-30 09:50:00,228.84,228.96,227.98,228.08,6516.0,204.6052,204.7125,203.8363,203.9257,6516.0
2021-12-30 09:55:00,227.87,228.91,227.86,228.67,13474.0,203.738,204.6678,203.729,204.4532,13474.0
2021-12-30 10:00:00,228.65,228.78,228.28,228.44,8673.0,204.4354,204.5516,204.1045,204.2476,8673.0
2021-12-30 10:05:00,228.43,228.61,227.96,228.21,9496.0,204.2387,204.3996,203.8184,204.042,9496.0
2021-12-30 10:10:00,228.06,228.26,227.87,228.04,3652.0,203.9078,204.0867,203.738,203.89,3652.0
2021-12-30 10:15:00,228.04,228.54,227.98,228.4,5099.0,203.89,204.337,203.8363,204.2118,5099.0
2021-12-30 10:20:00,228.39,228.52,228.01,228.01,7934.0,204.2029,204.3191,203.8631,203.8631,7934.0
2021-12-30 10:25:00,228.19,228.54,228.19,228.48,6663.0,204.0241,204.337,204.0241,204.2834,6663.0
2021-12-30 10:30:00,228.62,228.75,228.38,228.41,8060.0,204.4085,204.5248,204.194,204.2208,8060.0
2021-12-30 10:35:00,228.33,228.42,228.09,228.25,6787.0,204.1492,204.2297,203.9347,204.0777,6787.0
2021-12-30 10:40:00,228.18,228.45,228.13,228.35,4815.0,204.0151,204.2565,203.9704,204.1671,4815.0
2021-12-30 10:45:00,228.32,228.33,228.07,228.17,5782.0,204.1403,204.1492,203.9168,204.0062,5782.0
2021-12-30 10:50:00,228.16,228.33,228.09,228.09,8444.0,203.9973,204.1492,203.9347,203.9347,8444.0
2021-12-30 10:55:00,228.09,228.46,228.09,228.39,4018.0,203.9347,204.2655,203.9347,204.2029,4018.0
2021-12-30 11:00:00,228.46,228.88,228.44,228.54,8198.0,204.2655,204.641,204.2476,204.337,8198.0
2021-12-30 11:05:00,228.55,228.55,228.28,228.31,4224.0,204.346,204.346,204.1045,204.1314,4224.0
2021-12-30 11:10:00,228.3,228.6,228.29,228.54,9879.0,204.1224,204.3907,204.1135,204.337,9879.0
2021-12-30 11:15:00,228.55,228.65,228.43,228.59,12785.0,204.346,204.4354,204.2387,204.3817,12785.0
2021-12-30 11:20:00,228.5,228.75,228.49,228.7,29599.0,204.3012,204.5248,204.2923,204.4801,29599.0
2021-12-30 11:25:00,228.74,228.98,228.65,228.86,23048.0,204.5158,204.7304,204.4354,204.6231,23048.0
2021-12-30 11:30:00,228.84,228.96,228.34,228.7,35250.0,204.6052,204.7125,204.1582,204.4801,35250.0
2021-12-30 11:35:00,228.64,228.64,227.87,227.87,10852.0,204.4264,204.4264,203.738,203.738,10852.0
2021-12-30 11:40:00,227.77,227.86,227.62,227.62,1307.0,203.6486,203.729,203.5144,203.5144,1307.0
2021-12-30 11:45:00,227.72,227.75,227.62,227.65,3001.0,203.6038,203.6307,203.5144,203.5413,3001.0
2021-12-30 11:50:00,227.71,227.74,227.41,227.47,7582.0,203.5949,203.6217,203.3267,203.3803,7582.0
2021-12-30 11:55:00,227.54,227.62,227.43,227.62,1825.0,203.4429,203.5144,203.3446,203.5144,1825.0
2021-12-30 12:00:00,227.54,227.59,227.44,227.59,2337.0,203.4429,203.4876,203.3535,203.4876,2337.0
2021-12-30 12:05:00,227.54,227.54,226.98,227.11,7774.0,203.4429,203.4429,202.9422,203.0585,7774.0
2021-12-30 12:10:00,227.09,227.24,227.05,227.21,7800.0,203.0406,203.1747,203.0048,203.1479,7800.0
2021-12-30 12:15:00,227.25,227.46,227.14,227.46,9024.0,203.1836,203.3714,203.0853,203.3714,9024.0
2021-12-30 12:20:00,227.47,227.52,227.24,227.27,10463.0,203.3803,203.425,203.1747,203.2015,10463.0
2021-12-30 12:25:00,227.31,227.37,227.09,227.37,8551.0,203.2373,203.2909,203.0406,203.2909,8551.0
2021-12-30 12:30:00,227.37,227.84,227.37,227.81,7044.0,203.2909,203.7111,203.2909,203.6843,7044.0
2021-12-30 12:35:00,227.72,227.97,227.69,227.97,6109.0,203.6038,203.8274,203.577,203.8274,6109.0
2021-12-30 12:40:00,227.9,227.9,227.75,227.75,2748.0,203.7648,203.7648,203.6307,203.6307,2748.0
2021-12-30 12:45:00,227.81,227.85,227.75,227.79,1744.0,203.6843,203.7201,203.6307,203.6664,1744.0
2021-12-30 12:50:00,227.84,227.87,227.79,227.82,1035.0,203.7111,203.738,203.6664,203.6933,1035.0
2021-12-30 12:55:00,227.83,227.83,227.72,227.75,1312.0,203.7022,203.7022,203.6038,203.6307,1312.0
2021-12-30 13:00:00,227.74,227.79,227.64,227.7,2427.0,203.6217,203.6664,203.5323,203.586,2427.0
2021-12-30 13:05:00,227.73,227.73,227.37,227.45,5502.0,203.6128,203.6128,203.2909,203.3624,5502.0
2021-12-30 13:10:00,227.4,227.48,227.32,227.36,5043.0,203.3177,203.3893,203.2462,203.282,5043.0
2021-12-30 13:15:00,227.35,227.35,227.21,227.29,4249.0,203.273,203.273,203.1479,203.2194,4249.0
2021-12-30 13:20:00,227.26,227.32,227.21,227.29,3812.0,203.1926,203.2462,203.1479,203.2194,3812.0
2021-12-30 13:25:00,227.29,227.37,227.29,227.33,2078.0,203.2194,203.2909,203.2194,203.2552,2078.0
2021-12-30 13:30:00,227.31,227.43,227.3,227.41,4074.0,203.2373,203.3446,203.2283,203.3267,4074.0
2021-12-30 13:35:00,227.41,227.43,227.36,227.36,1900.0,203.3267,203.3446,203.282,203.282,1900.0
2021-12-30 13:40:00,227.34,227.35,227.28,227.32,1641.0,203.2641,203.273,203.2104,203.2462,1641.0
2021-12-30 13:45:00,227.28,227.41,227.28,227.41,2922.0,203.2104,203.3267,203.2104,203.3267,2922.0
2021-12-30 13:50:00,227.42,227.46,227.28,227.34,9267.0,203.3356,203.3714,203.2104,203.2641,9267.0
2021-12-30 13:55:00,227.37,227.4,227.12,227.16,6410.0,203.2909,203.3177,203.0674,203.1032,6410.0
2021-12-30 14:00:00,227.13,227.61,227.1,227.35,23408.0,203.0763,203.5055,203.0495,203.273,23408.0
2021-12-30 14:05:00,227.32,227.32,227.13,227.29,4674.0,203.2462,203.2462,203.0763,203.2194,4674.0
2021-12-30 14:10:00,227.28,227.28,227.04,227.06,5650.0,203.2104,203.2104,202.9959,203.0137,5650.0
2021-12-30 14:15:00,227.09,227.17,227.01,227.04,5242.0,203.0406,203.1121,202.969,202.9959,5242.0
2021-12-30 14:20:00,227.11,227.11,226.9,226.98,4951.0,203.0585,203.0585,202.8707,202.9422,4951.0
2021-12-30 14:25:00,227.0,227.08,226.96,227.07,3193.0,202.9601,203.0316,202.9243,203.0227,3193.0
2021-12-30 14:30:00,227.06,227.12,227.06,227.09,4079.0,203.0137,203.0674,203.0137,203.0406,4079.0
2021-12-30 14:35:00,227.09,227.24,227.06,227.24,4764.0,203.0406,203.1747,203.0137,203.1747,4764.0
2021-12-30 14:40:00,227.24,227.3,227.23,227.3,2555.0,203.1747,203.2283,203.1657,203.2283,2555.0
2021-12-30 14:45:00,227.28,227.32,227.21,227.32,7006.0,203.2104,203.2462,203.1479,203.2462,7006.0
2021-12-30 14:50:00,227.34,227.37,227.29,227.31,3985.0,203.2641,203.2909,203.2194,203.2373,3985.0
2021-12-30 14:55:00,227.31,227.5,227.3,227.42,7450.0,203.2373,203.4071,203.2283,203.3356,7450.0
2021-12-30 15:00:00,227.39,227.48,227.31,227.47,4443.0,203.3088,203.3893,203.2373,203.3803,4443.0
2021-12-30 15:05:00,227.46,227.47,227.26,227.36,6085.0,203.3714,203.3803,203.1926,203.282,6085.0
2021-12-30 15:10:00,227.37,227.57,227.36,227.43,5673.0,203.2909,203.4697,203.282,203.3446,5673.0
2021-12-30 15:15:00,227.45,227.5,227.27,227.32,8446.0,203.3624,203.4071,203.2015,203.2462,8446.0
2021-12-30 15:20:00,227.32,227.32,226.99,226.99,8858.0,203.2462,203.2462,202.9512,202.9512,8858.0
2021-12-30 15:25:00,227.01,227.04,226.92,226.98,9163.0,202.969,202.9959,202.8886,202.9422,9163.0
2021-12-30 15:30:00,226.98,226.98,226.72,226.72,12677.0,202.9422,202.9422,202.7098,202.7098,12677.0
2021-12-30 15:35:00,226.69,226.79,226.58,226.66,9762.0,202.6829,202.7723,202.5846,202.6561,9762.0
2021-12-30 15:40:00,226.66,226.7,226.4,226.51,11279.0,202.6561,202.6919,202.4236,202.522,11279.0
2021-12-30 15:45:00,226.45,226.48,226.3,226.45,17954.0,202.4683,202.4952,202.3342,202.4683,17954.0
2021-12-30 15:50:00,226.35,226.54,226.14,226.37,34346.0,202.3789,202.5488,202.1912,202.3968,34346.0
2021-12-30 15:55:00,226.36,226.61,226.28,226.47,66754.0,202.3879,202.6114,202.3163,202.4862,66754.0
2021-12-31 09:30:00,226.26,227.74,226.26,226.26,20400.0,202.2985,203.6217,202.2985,202.2985,20400.0
2021-12-31 09:35:00,226.26,227.15,226.26,227.05,7699.0,202.2985,203.0942,202.2985,203.0048,7699.0
2021-12-31 09:40:00,226.96,227.34,226.89,227.32,6428.0,202.9243,203.2641,202.8617,203.2462,6428.0
2021-12-31 09:45:00,226.99,227.4,226.75,227.4,3585.0,202.9512,203.3177,202.7366,203.3177,3585.0
2021-12-31 09:50:00,227.36,227.7,227.08,227.22,6511.0,203.282,203.586,203.0316,203.1568,6511.0
2021-12-31 09:55:00,226.99,227.11,226.33,226.42,3688.0,202.9512,203.0585,202.3611,202.4415,3688.0
2021-12-31 10:00:00,226.36,226.99,226.36,226.86,8826.0,202.3879,202.9512,202.3879,202.8349,8826.0
2021-12-31 10:05:00,226.86,227.1,226.85,227.07,7936.0,202.8349,203.0495,202.826,203.0227,7936.0
2021-12-31 10:10:00,227.23,227.37,226.95,226.96,7628.0,203.1657,203.2909,202.9154,202.9243,7628.0
2021-12-31 10:15:00,226.82,226.82,226.48,226.69,4795.0,202.7992,202.7992,202.4952,202.6829,4795.0
2021-12-31 10:20:00,226.72,227.21,226.71,227.21,5219.0,202.7098,203.1479,202.7008,203.1479,5219.0
2021-12-31 10:25:00,227.16,227.16,226.71,226.72,6217.0,203.1032,203.1032,202.7008,202.7098,6217.0
2021-12-31 10:30:00,226.71,226.75,226.33,226.46,6164.0,202.7008,202.7366,202.3611,202.4773,6164.0
2021-12-31 10:35:00,226.48,226.68,226.21,226.43,4598.0,202.4952,202.674,202.2538,202.4505,4598.0
2021-12-31 10:40:00,226.42,226.45,226.32,226.37,5041.0,202.4415,202.4683,202.3521,202.3968,5041.0
2021-12-31 10:45:00,226.43,226.5,226.26,226.33,6922.0,202.4505,202.5131,202.2985,202.3611,6922.0
2021-12-31 10:50:00,226.39,226.61,226.39,226.57,3199.0,202.4147,202.6114,202.4147,202.5756,3199.0
2021-12-31 10:55:00,226.57,226.78,226.56,226.78,3672.0,202.5756,202.7634,202.5667,202.7634,3672.0
2021-12-31 11:00:00,226.61,226.99,226.52,226.59,12109.0,202.6114,202.9512,202.5309,202.5935,12109.0
2021-12-31 11:05:00,226.65,226.78,226.65,226.72,4499.0,202.6472,202.7634,202.6472,202.7098,4499.0
2021-12-31 11:10:00,226.77,226.98,226.77,226.87,4909.0,202.7545,202.9422,202.7545,202.8439,4909.0
2021-12-31 11:15:00,226.83,226.95,226.63,226.63,2899.0,202.8081,202.9154,202.6293,202.6293,2899.0
2021-12-31 11:20:00,226.68,226.68,226.38,226.4,5282.0,202.674,202.674,202.4058,202.4236,5282.0
2021-12-31 11:25:00,226.44,226.49,226.21,226.32,3901.0,202.4594,202.5041,202.2538,202.3521,3901.0
2021-12-31 11:30:00,226.29,226.39,226.19,226.36,2870.0,202.3253,202.4147,202.2359,202.3879,2870.0
2021-12-31 11:35:00,226.36,226.48,226.32,226.32,3109.0,202.3879,202.4952,202.3521,202.3521,3109.0
2021-12-31 11:40:00,226.38,226.38,226.07,226.17,5557.0,202.4058,202.4058,202.1286,202.218,5557.0
2021-12-31 11:45:00,226.2,226.22,225.97,225.97,2309.0,202.2448,202.2627,202.0392,202.0392,2309.0
2021-12-31 11:50:00,225.98,226.08,225.88,225.94,6764.0,202.0481,202.1375,201.9587,202.0124,6764.0
2021-12-31 11:55:00,225.9,226.07,225.85,225.92,4639.0,201.9766,202.1286,201.9319,201.9945,4639.0
2021-12-31 12:00:00,225.96,226.31,225.87,226.3,4498.0,202.0302,202.3432,201.9498,202.3342,4498.0
2021-12-31 12:05:00,226.28,226.56,226.28,226.5,5575.0,202.3163,202.5667,202.3163,202.5131,5575.0
2021-12-31 12:10:00,226.49,226.56,226.24,226.32,2519.0,202.5041,202.5667,202.2806,202.3521,2519.0
2021-12-31 12:15:00,226.36,226.45,226.05,226.05,3473.0,202.3879,202.4683,202.1107,202.1107,3473.0
2021-12-31 12:20:00,226.08,226.14,225.97,226.12,2392.0,202.1375,202.1912,202.0392,202.1733,2392.0
2021-12-31 12:25:00,226.19,226.23,226.06,226.13,6845.0,202.2359,202.2716,202.1196,202.1822,6845.0
2021-12-31 12:30:00,226.12,226.12,225.96,226.04,3413.0,202.1733,202.1733,202.0302,202.1018,3413.0
2021-12-31 12:35:00,226.09,226.35,226.09,226.22,4841.0,202.1465,202.3789,202.1465,202.2627,4841.0
2021-12-31 12:40:00,226.2,226.37,226.2,226.34,2237.0,202.2448,202.3968,202.2448,202.37,2237.0
2021-12-31 12:45:00,226.27,226.41,226.13,226.18,9846.0,202.3074,202.4326,202.1822,202.2269,9846.0
2021-12-31 12:50:00,226.15,226.26,226.12,226.14,1745.0,202.2001,202.2985,202.1733,202.1912,1745.0
2021-12-31 12:55:00,226.14,226.45,226.14,226.44,2701.0,202.1912,202.4683,202.1912,202.4594,2701.0
2021-12-31 13:00:00,226.47,226.47,226.21,226.21,4982.0,202.4862,202.4862,202.2538,202.2538,4982.0
2021-12-31 13:05:00,226.31,226.36,226.11,226.11,3771.0,202.3432,202.3879,202.1644,202.1644,3771.0
2021-12-31 13:10:00,226.06,226.13,226.01,226.13,1076.0,202.1196,202.1822,202.0749,202.1822,1076.0
2021-12-31 13:15:00,226.12,226.16,226.01,226.08,4235.0,202.1733,202.2091,202.0749,202.1375,4235.0
2021-12-31 13:20:00,226.12,226.12,225.66,225.69,11047.0,202.1733,202.1733,201.762,201.7888,11047.0
2021-12-31 13:25:00,225.83,226.07,225.79,226.06,4786.0,201.914,202.1286,201.8782,202.1196,4786.0
2021-12-31 13:30:00,226.05,226.13,226.02,226.07,2621.0,202.1107,202.1822,202.0839,202.1286,2621.0
2021-12-31 13:35:00,226.1,226.23,225.98,226.03,4947.0,202.1554,202.2716,202.0481,202.0928,4947.0
2021-12-31 13:40:00,226.05,226.05,225.85,225.99,3387.0,202.1107,202.1107,201.9319,202.0571,3387.0
2021-12-31 13:45:00,226.1,226.14,225.95,225.97,4562.0,202.1554,202.1912,202.0213,202.0392,4562.0
2021-12-31 13:50:00,225.92,226.04,225.92,225.96,1500.0,201.9945,202.1018,201.9945,202.0302,1500.0
2021-12-31 13:55:00,225.95,226.05,225.91,226.0,4857.0,202.0213,202.1107,201.9855,202.066,4857.0
2021-12-31 14:00:00,226.04,226.11,226.0,226.05,2649.0,202.1018,202.1644,202.066,202.1107,2649.0
2021-12-31 14:05:00,226.09,226.33,226.09,226.27,3603.0,202.1465,202.3611,202.1465,202.3074,3603.0
2021-12-31 14:10:00,226.18,226.27,226.17,226.22,2503.0,202.2269,202.3074,202.218,202.2627,2503.0
2021-12-31 14:15:00,226.18,226.26,226.06,226.21,5198.0,202.2269,202.2985,202.1196,202.2538,5198.0
2021-12-31 14:20:00,226.13,226.24,226.11,226.21,3494.0,202.1822,202.2806,202.1644,202.2538,3494.0
2021-12-31 14:25:00,226.18,226.2,226.06,226.15,4334.0,202.2269,202.2448,202.1196,202.2001,4334.0
2021-12-31 14:30:00,226.23,226.37,226.23,226.27,4756.0,202.2716,202.3968,202.2716,202.3074,4756.0
2021-12-31 14:35:00,226.22,226.32,226.18,226.28,3820.0,202.2627,202.3521,202.2269,202.3163,3820.0
2021-12-31 14:40:00,226.32,226.32,226.06,226.06,3516.0,202.3521,202.3521,202.1196,202.1196,3516.0
2021-12-31 14:45:00,226.1,226.16,226.05,226.09,2114.0,202.1554,202.2091,202.1107,202.1465,2114.0
2021-12-31 14:50:00,226.1,226.11,226.01,226.1,2114.0,202.1554,202.1644,202.0749,202.1554,2114.0
2021-12-31 14:55:00,226.13,226.15,225.99,226.08,5044.0,202.1822,202.2001,202.0571,202.1375,5044.0
2021-12-31 15:00:00,226.17,226.34,226.12,226.24,6542.0,202.218,202.37,202.1733,202.2806,6542.0
2021-12-31 15:05:00,226.28,226.34,226.18,226.18,5660.0,202.3163,202.37,202.2269,202.2269,5660.0
2021-12-31 15:10:00,226.23,226.24,225.9,225.96,4756.0,202.2716,202.2806,201.9766,202.0302,4756.0
2021-12-31 15:15:00,225.87,226.11,225.83,226.09,3012.0,201.9498,202.1644,201.914,202.1465,3012.0
2021-12-31 15:20:00,226.09,226.12,225.86,225.9,4199.0,202.1465,202.1733,201.9408,201.9766,4199.0
2021-12-31 15:25:00,225.96,226.05,225.93,225.99,3655.0,202.0302,202.1107,202.0034,202.0571,3655.0
2021-12-31 15:30:00,226.08,226.09,225.74,225.74,6482.0,202.1375,202.1465,201.8335,201.8335,6482.0
2021-12-31 15:35:00,225.74,225.91,225.69,225.9,5593.0,201.8335,201.9855,201.7888,201.9766,5593.0
2021-12-31 15:40:00,225.87,226.09,225.84,225.98,12216.0,201.9498,202.1465,201.9229,202.0481,12216.0
2021-12-31 15:45:00,226.04,226.16,225.93,226.03,9014.0,202.1018,202.2091,202.0034,202.0928,9014.0
2021-12-31 15:50:00,225.96,225.97,224.8,224.8,43333.0,202.0302,202.0392,200.9931,200.9931,43333.0
2021-12-31 15:55:00,224.8,225.13,224.8,224.98,113634.0,200.9931,201.2881,200.9931,201.154,113634.0
2022-01-03 09:30:00,223.62,223.91,222.03,223.72,67614.0,199.9381,200.1973,198.5164,200.0275,67614.0
2022-01-03 09:35:00,223.52,224.63,223.36,224.63,12384.0,199.8486,200.8411,199.7056,200.8411,12384.0
2022-01-03 09:40:00,224.64,224.83,223.7,223.7,27434.0,200.85,201.0199,200.0096,200.0096,27434.0
2022-01-03 09:45:00,223.82,224.24,223.03,223.93,22209.0,200.1169,200.4924,199.4105,200.2152,22209.0
2022-01-03 09:50:00,224.04,224.59,223.55,223.95,13314.0,200.3136,200.8053,199.8755,200.2331,13314.0
2022-01-03 09:55:00,224.08,224.08,223.37,223.48,11603.0,200.3493,200.3493,199.7145,199.8129,11603.0
2022-01-03 10:00:00,223.63,223.87,222.32,222.75,25970.0,199.947,200.1616,198.7757,199.1602,25970.0
2022-01-03 10:05:00,222.88,223.77,222.76,223.44,30338.0,199.2764,200.0722,199.1691,199.7771,30338.0
2022-01-03 10:10:00,223.55,224.5,223.5,223.92,18991.0,199.8755,200.7249,199.8308,200.2063,18991.0
2022-01-03 10:15:00,224.03,224.33,223.81,224.09,19087.0,200.3046,200.5729,200.1079,200.3583,19087.0
2022-01-03 10:20:00,224.17,224.54,224.03,224.51,42673.0,200.4298,200.7606,200.3046,200.7338,42673.0
2022-01-03 10:25:00,224.51,224.91,224.48,224.65,18767.0,200.7338,201.0914,200.707,200.859,18767.0
2022-01-03 10:30:00,224.74,224.87,224.34,224.35,9838.0,200.9394,201.0557,200.5818,200.5907,9838.0
2022-01-03 10:35:00,224.35,224.5,224.22,224.36,22106.0,200.5907,200.7249,200.4745,200.5997,22106.0
2022-01-03 10:40:00,224.34,224.9,224.13,224.86,15873.0,200.5818,201.0825,200.394,201.0467,15873.0
2022-01-03 10:45:00,224.87,225.22,224.67,224.88,24462.0,201.0557,201.3686,200.8769,201.0646,24462.0
2022-01-03 10:50:00,224.97,225.23,224.28,224.66,11706.0,201.1451,201.3775,200.5282,200.8679,11706.0
2022-01-03 10:55:00,224.66,225.0,224.44,224.69,11395.0,200.8679,201.1719,200.6712,200.8947,11395.0
2022-01-03 11:00:00,224.65,224.76,224.14,224.26,13888.0,200.859,200.9573,200.403,200.5103,13888.0
2022-01-03 11:05:00,224.21,224.46,223.72,224.29,13114.0,200.4656,200.6891,200.0275,200.5371,13114.0
2022-01-03 11:10:00,224.28,224.49,223.94,224.33,31657.0,200.5282,200.7159,200.2242,200.5729,31657.0
2022-01-03 11:15:00,224.35,224.65,224.1,224.21,23883.0,200.5907,200.859,200.3672,200.4656,23883.0
2022-01-03 11:20:00,224.22,224.62,224.1,224.62,8275.0,200.4745,200.8321,200.3672,200.8321,8275.0
2022-01-03 11:25:00,224.66,224.69,224.26,224.56,10231.0,200.8679,200.8947,200.5103,200.7785,10231.0
2022-01-03 11:30:00,224.54,225.02,224.4,224.44,19095.0,200.7606,201.1898,200.6354,200.6712,19095.0
2022-01-03 11:35:00,224.43,224.43,224.12,224.32,6317.0,200.6623,200.6623,200.3851,200.5639,6317.0
2022-01-03 11:40:00,224.32,224.54,224.19,224.54,13946.0,200.5639,200.7606,200.4477,200.7606,13946.0
2022-01-03 11:45:00,224.53,224.68,224.24,224.31,11018.0,200.7517,200.8858,200.4924,200.555,11018.0
2022-01-03 11:50:00,224.3,224.55,224.18,224.21,7146.0,200.546,200.7696,200.4387,200.4656,7146.0
2022-01-03 11:55:00,224.3,224.69,224.29,224.53,5334.0,200.546,200.8947,200.5371,200.7517,5334.0
2022-01-03 12:00:00,224.59,225.02,224.52,224.99,13530.0,200.8053,201.1898,200.7427,201.163,13530.0
2022-01-03 12:05:00,225.01,225.48,224.9,225.09,14962.0,201.1808,201.6011,201.0825,201.2524,14962.0
2022-01-03 12:10:00,225.16,225.22,224.97,225.15,8714.0,201.315,201.3686,201.1451,201.306,8714.0
2022-01-03 12:15:00,225.18,225.27,224.94,225.22,23673.0,201.3328,201.4133,201.1183,201.3686,23673.0
2022-01-03 12:20:00,225.16,225.31,224.94,225.23,8834.0,201.315,201.4491,201.1183,201.3775,8834.0
2022-01-03 12:25:00,225.17,225.22,224.96,225.09,7748.0,201.3239,201.3686,201.1361,201.2524,7748.0
2022-01-03 12:30:00,225.06,225.1,224.85,225.04,7155.0,201.2256,201.2613,201.0378,201.2077,7155.0
2022-01-03 12:35:00,225.06,225.18,225.03,225.18,6256.0,201.2256,201.3328,201.1987,201.3328,6256.0
2022-01-03 12:40:00,225.25,225.25,224.97,225.09,5742.0,201.3954,201.3954,201.1451,201.2524,5742.0
2022-01-03 12:45:00,225.06,225.07,224.92,224.99,5287.0,201.2256,201.2345,201.1004,201.163,5287.0
2022-01-03 12:50:00,224.96,224.97,224.79,224.83,4932.0,201.1361,201.1451,200.9841,201.0199,4932.0
2022-01-03 12:55:00,224.86,225.02,224.84,224.96,5371.0,201.0467,201.1898,201.0288,201.1361,5371.0
2022-01-03 13:00:00,224.98,225.34,224.94,225.23,6947.0,201.154,201.4759,201.1183,201.3775,6947.0
2022-01-03 13:05:00,225.21,225.39,225.05,225.09,17486.0,201.3597,201.5206,201.2166,201.2524,17486.0
2022-01-03 13:10:00,225.13,225.24,224.95,225.19,11321.0,201.2881,201.3865,201.1272,201.3418,11321.0
2022-01-03 13:15:00,225.13,225.32,224.96,225.2,10937.0,201.2881,201.458,201.1361,201.3507,10937.0
2022-01-03 13:20:00,225.27,225.37,225.14,225.25,16876.0,201.4133,201.5027,201.2971,201.3954,16876.0
2022-01-03 13:25:00,225.21,225.55,225.21,225.52,11175.0,201.3597,201.6637,201.3597,201.6368,11175.0
2022-01-03 13:30:00,225.53,225.63,225.22,225.26,13870.0,201.6458,201.7352,201.3686,201.4044,13870.0
2022-01-03 13:35:00,225.14,225.25,225.01,225.19,6197.0,201.2971,201.3954,201.1808,201.3418,6197.0
2022-01-03 13:40:00,225.2,225.29,224.89,225.26,8622.0,201.3507,201.4312,201.0736,201.4044,8622.0
2022-01-03 13:45:00,225.26,225.32,225.14,225.18,6265.0,201.4044,201.458,201.2971,201.3328,6265.0
2022-01-03 13:50:00,225.18,225.31,225.11,225.22,9360.0,201.3328,201.4491,201.2703,201.3686,9360.0
2022-01-03 13:55:00,225.24,225.36,225.04,225.05,7900.0,201.3865,201.4938,201.2077,201.2166,7900.0
2022-01-03 14:00:00,225.03,225.08,224.87,225.01,7785.0,201.1987,201.2434,201.0557,201.1808,7785.0
2022-01-03 14:05:00,224.99,225.14,224.93,225.12,12018.0,201.163,201.2971,201.1093,201.2792,12018.0
2022-01-03 14:10:00,225.11,225.14,224.97,225.07,10938.0,201.2703,201.2971,201.1451,201.2345,10938.0
2022-01-03 14:15:00,225.05,225.11,224.83,224.86,7284.0,201.2166,201.2703,201.0199,201.0467,7284.0
2022-01-03 14:20:00,224.86,224.86,224.68,224.72,6955.0,201.0467,201.0467,200.8858,200.9216,6955.0
2022-01-03 14:25:00,224.75,224.97,224.7,224.86,5575.0,200.9484,201.1451,200.9037,201.0467,5575.0
2022-01-03 14:30:00,224.86,224.88,224.41,224.58,16728.0,201.0467,201.0646,200.6444,200.7964,16728.0
2022-01-03 14:35:00,224.57,224.99,224.54,224.95,9409.0,200.7874,201.163,200.7606,201.1272,9409.0
2022-01-03 14:40:00,225.1,225.29,225.04,225.25,8805.0,201.2613,201.4312,201.2077,201.3954,8805.0
2022-01-03 14:45:00,225.24,225.9,225.24,225.78,11499.0,201.3865,201.9766,201.3865,201.8693,11499.0
2022-01-03 14:50:00,225.84,225.94,225.66,225.78,7533.0,201.9229,202.0124,201.762,201.8693,7533.0
2022-01-03 14:55:00,225.77,225.83,225.66,225.83,10410.0,201.8604,201.914,201.762,201.914,10410.0
2022-01-03 15:00:00,225.86,225.95,225.79,225.95,11702.0,201.9408,202.0213,201.8782,202.0213,11702.0
2022-01-03 15:05:00,225.9,226.02,225.76,225.81,9458.0,201.9766,202.0839,201.8514,201.8961,9458.0
2022-01-03 15:10:00,225.76,226.04,225.75,226.01,10547.0,201.8514,202.1018,201.8425,202.0749,10547.0
2022-01-03 15:15:00,226.06,226.15,225.88,226.13,9400.0,202.1196,202.2001,201.9587,202.1822,9400.0
2022-01-03 15:20:00,226.16,226.44,226.12,226.44,10901.0,202.2091,202.4594,202.1733,202.4594,10901.0
2022-01-03 15:25:00,226.4,226.45,225.97,226.1,13131.0,202.4236,202.4683,202.0392,202.1554,13131.0
2022-01-03 15:30:00,226.06,226.25,225.97,225.98,13603.0,202.1196,202.2895,202.0392,202.0481,13603.0
2022-01-03 15:35:00,225.97,226.13,225.77,225.82,15857.0,202.0392,202.1822,201.8604,201.9051,15857.0
2022-01-03 15:40:00,225.79,226.05,225.78,225.94,9793.0,201.8782,202.1107,201.8693,202.0124,9793.0
2022-01-03 15:45:00,225.92,226.27,225.88,226.27,15560.0,201.9945,202.3074,201.9587,202.3074,15560.0
2022-01-03 15:50:00,226.33,226.95,226.33,226.9,51398.0,202.3611,202.9154,202.3611,202.8707,51398.0
2022-01-03 15:55:00,226.96,226.97,226.38,226.71,112211.0,202.9243,202.9333,202.4058,202.7008,112211.0
2022-01-04 09:30:00,225.76,226.78,225.08,225.71,73041.0,201.8514,202.7634,201.2434,201.8067,73041.0
2022-01-04 09:35:00,225.78,226.4,225.18,225.52,18131.0,201.8693,202.4236,201.3328,201.6368,18131.0
2022-01-04 09:40:00,225.45,225.77,225.1,225.22,15416.0,201.5742,201.8604,201.2613,201.3686,15416.0
2022-01-04 09:45:00,225.29,225.32,224.26,224.26,13743.0,201.4312,201.458,200.5103,200.5103,13743.0
2022-01-04 09:50:00,224.26,225.5,224.25,225.5,20852.0,200.5103,201.619,200.5013,201.619,20852.0
2022-01-04 09:55:00,225.56,226.94,225.5,226.75,16094.0,201.6726,202.9065,201.619,202.7366,16094.0
2022-01-04 10:00:00,226.61,227.23,226.44,227.05,12347.0,202.6114,203.1657,202.4594,203.0048,12347.0
2022-01-04 10:05:00,226.97,227.15,226.48,227.08,11320.0,202.9333,203.0942,202.4952,203.0316,11320.0
2022-01-04 10:10:00,227.02,227.12,226.62,227.12,6902.0,202.978,203.0674,202.6203,203.0674,6902.0
2022-01-04 10:15:00,227.18,227.18,226.55,226.61,7188.0,203.121,203.121,202.5578,202.6114,7188.0
2022-01-04 10:20:00,226.81,227.09,226.49,226.68,13754.0,202.7902,203.0406,202.5041,202.674,13754.0
2022-01-04 10:25:00,226.88,226.88,226.24,226.62,9719.0,202.8528,202.8528,202.2806,202.6203,9719.0
2022-01-04 10:30:00,226.72,226.72,226.1,226.47,12673.0,202.7098,202.7098,202.1554,202.4862,12673.0
2022-01-04 10:35:00,226.45,227.08,226.36,226.94,23582.0,202.4683,203.0316,202.3879,202.9065,23582.0
2022-01-04 10:40:00,226.84,227.13,226.72,226.98,4793.0,202.817,203.0763,202.7098,202.9422,4793.0
2022-01-04 10:45:00,226.99,227.26,226.81,227.17,8008.0,202.9512,203.1926,202.7902,203.1121,8008.0
2022-01-04 10:50:00,227.37,227.52,227.07,227.18,7814.0,203.2909,203.425,203.0227,203.121,7814.0
2022-01-04 10:55:00,227.29,227.52,227.12,227.52,14238.0,203.2194,203.425,203.0674,203.425,14238.0
2022-01-04 11:00:00,227.59,228.23,227.48,228.23,10236.0,203.4876,204.0598,203.3893,204.0598,10236.0
2022-01-04 11:05:00,228.25,228.43,228.0,228.4,12825.0,204.0777,204.2387,203.8542,204.2118,12825.0
2022-01-04 11:10:00,228.32,228.62,228.11,228.54,10893.0,204.1403,204.4085,203.9525,204.337,10893.0
2022-01-04 11:15:00,228.59,228.79,228.45,228.45,8358.0,204.3817,204.5605,204.2565,204.2565,8358.0
2022-01-04 11:20:00,228.41,228.66,228.27,228.64,8070.0,204.2208,204.4443,204.0956,204.4264,8070.0
2022-01-04 11:25:00,228.7,228.7,228.38,228.4,14898.0,204.4801,204.4801,204.194,204.2118,14898.0
2022-01-04 11:30:00,228.3,228.31,227.67,227.98,11508.0,204.1224,204.1314,203.5591,203.8363,11508.0
2022-01-04 11:35:00,228.02,228.02,227.68,227.68,9144.0,203.8721,203.8721,203.5681,203.5681,9144.0
2022-01-04 11:40:00,227.71,227.92,227.66,227.92,9346.0,203.5949,203.7827,203.5502,203.7827,9346.0
2022-01-04 11:45:00,227.94,228.19,227.81,228.06,6807.0,203.8006,204.0241,203.6843,203.9078,6807.0
2022-01-04 11:50:00,228.24,228.25,227.96,227.99,13646.0,204.0688,204.0777,203.8184,203.8453,13646.0
2022-01-04 11:55:00,227.96,228.13,227.67,227.73,6856.0,203.8184,203.9704,203.5591,203.6128,6856.0
2022-01-04 12:00:00,227.71,227.89,227.55,227.89,5422.0,203.5949,203.7558,203.4519,203.7558,5422.0
2022-01-04 12:05:00,227.84,227.91,227.77,227.85,5249.0,203.7111,203.7737,203.6486,203.7201,5249.0
2022-01-04 12:10:00,227.9,228.21,227.89,228.18,11103.0,203.7648,204.042,203.7558,204.0151,11103.0
2022-01-04 12:15:00,228.25,228.4,228.21,228.21,8382.0,204.0777,204.2118,204.042,204.042,8382.0
2022-01-04 12:20:00,228.19,228.19,227.82,227.93,8572.0,204.0241,204.0241,203.6933,203.7916,8572.0
2022-01-04 12:25:00,227.93,228.01,227.9,227.97,4302.0,203.7916,203.8631,203.7648,203.8274,4302.0
2022-01-04 12:30:00,227.88,227.93,227.72,227.73,6994.0,203.7469,203.7916,203.6038,203.6128,6994.0
2022-01-04 12:35:00,227.76,227.99,227.68,227.99,3384.0,203.6396,203.8453,203.5681,203.8453,3384.0
2022-01-04 12:40:00,228.05,228.12,227.9,227.93,7739.0,203.8989,203.9615,203.7648,203.7916,7739.0
2022-01-04 12:45:00,228.0,228.09,227.91,227.92,4886.0,203.8542,203.9347,203.7737,203.7827,4886.0
2022-01-04 12:50:00,227.83,228.0,227.78,227.93,4459.0,203.7022,203.8542,203.6575,203.7916,4459.0
2022-01-04 12:55:00,227.95,227.97,227.58,227.69,5028.0,203.8095,203.8274,203.4787,203.577,5028.0
2022-01-04 13:00:00,227.65,227.73,227.53,227.67,4391.0,203.5413,203.6128,203.434,203.5591,4391.0
2022-01-04 13:05:00,227.64,227.74,227.6,227.6,2564.0,203.5323,203.6217,203.4966,203.4966,2564.0
2022-01-04 13:10:00,227.54,227.75,227.41,227.75,7082.0,203.4429,203.6307,203.3267,203.6307,7082.0
2022-01-04 13:15:00,227.74,227.74,227.35,227.5,19750.0,203.6217,203.6217,203.273,203.4071,19750.0
2022-01-04 13:20:00,227.48,227.79,227.48,227.76,11100.0,203.3893,203.6664,203.3893,203.6396,11100.0
2022-01-04 13:25:00,227.72,227.8,227.62,227.64,6420.0,203.6038,203.6754,203.5144,203.5323,6420.0
2022-01-04 13:30:00,227.67,227.85,227.57,227.69,11674.0,203.5591,203.7201,203.4697,203.577,11674.0
2022-01-04 13:35:00,227.7,227.75,227.55,227.66,11855.0,203.586,203.6307,203.4519,203.5502,11855.0
2022-01-04 13:40:00,227.63,228.02,227.61,227.97,9246.0,203.5234,203.8721,203.5055,203.8274,9246.0
2022-01-04 13:45:00,227.9,228.15,227.83,228.02,7300.0,203.7648,203.9883,203.7022,203.8721,7300.0
2022-01-04 13:50:00,227.97,227.97,227.64,227.74,15886.0,203.8274,203.8274,203.5323,203.6217,15886.0
2022-01-04 13:55:00,227.73,227.79,227.61,227.74,7594.0,203.6128,203.6664,203.5055,203.6217,7594.0
2022-01-04 14:00:00,227.73,227.92,227.72,227.85,4703.0,203.6128,203.7827,203.6038,203.7201,4703.0
2022-01-04 14:05:00,227.73,227.83,227.64,227.83,7503.0,203.6128,203.7022,203.5323,203.7022,7503.0
2022-01-04 14:10:00,227.81,227.92,227.75,227.92,4429.0,203.6843,203.7827,203.6307,203.7827,4429.0
2022-01-04 14:15:00,227.89,228.05,227.88,227.95,10364.0,203.7558,203.8989,203.7469,203.8095,10364.0
2022-01-04 14:20:00,227.98,228.19,227.96,228.19,5608.0,203.8363,204.0241,203.8184,204.0241,5608.0
2022-01-04 14:25:00,228.14,228.41,228.14,228.41,9556.0,203.9794,204.2208,203.9794,204.2208,9556.0
2022-01-04 14:30:00,228.41,228.47,228.22,228.33,8989.0,204.2208,204.2744,204.0509,204.1492,8989.0
2022-01-04 14:35:00,228.35,228.43,228.15,228.3,7567.0,204.1671,204.2387,203.9883,204.1224,7567.0
2022-01-04 14:40:00,228.33,228.37,228.17,228.31,12516.0,204.1492,204.185,204.0062,204.1314,12516.0
2022-01-04 14:45:00,228.34,228.45,228.29,228.45,10367.0,204.1582,204.2565,204.1135,204.2565,10367.0
2022-01-04 14:50:00,228.39,228.5,228.21,228.5,17933.0,204.2029,204.3012,204.042,204.3012,17933.0
2022-01-04 14:55:00,228.5,228.66,228.38,228.53,15126.0,204.3012,204.4443,204.194,204.3281,15126.0
2022-01-04 15:00:00,228.52,228.55,228.15,228.24,4191.0,204.3191,204.346,203.9883,204.0688,4191.0
2022-01-04 15:05:00,228.24,228.59,228.24,228.59,3956.0,204.0688,204.3817,204.0688,204.3817,3956.0
2022-01-04 15:10:00,228.52,228.74,228.46,228.66,8780.0,204.3191,204.5158,204.2655,204.4443,8780.0
2022-01-04 15:15:00,228.62,228.78,228.43,228.59,18639.0,204.4085,204.5516,204.2387,204.3817,18639.0
2022-01-04 15:20:00,228.57,228.8,228.56,228.66,10492.0,204.3638,204.5695,204.3549,204.4443,10492.0
2022-01-04 15:25:00,228.64,228.68,228.53,228.54,8269.0,204.4264,204.4622,204.3281,204.337,8269.0
2022-01-04 15:30:00,228.59,228.69,228.47,228.59,12463.0,204.3817,204.4711,204.2744,204.3817,12463.0
2022-01-04 15:35:00,228.6,228.62,228.2,228.26,13200.0,204.3907,204.4085,204.033,204.0867,13200.0
2022-01-04 15:40:00,228.32,228.32,228.0,228.18,18836.0,204.1403,204.1403,203.8542,204.0151,18836.0
2022-01-04 15:45:00,228.2,228.33,228.14,228.3,17622.0,204.033,204.1492,203.9794,204.1224,17622.0
2022-01-04 15:50:00,228.28,228.28,227.57,227.6,38423.0,204.1045,204.1045,203.4697,203.4966,38423.0
2022-01-04 15:55:00,227.68,228.1,227.43,227.79,79062.0,203.5681,203.9436,203.3446,203.6664,79062.0
2022-01-05 09:30:00,226.91,229.87,226.02,229.38,82321.0,202.8796,205.5262,202.0839,205.0881,82321.0
2022-01-05 09:35:00,229.5,229.61,227.44,227.66,32025.0,205.1953,205.2937,203.3535,203.5502,32025.0
2022-01-05 09:40:00,227.8,228.28,227.31,227.5,50768.0,203.6754,204.1045,203.2373,203.4071,50768.0
2022-01-05 09:45:00,227.49,228.09,226.68,226.77,17555.0,203.3982,203.9347,202.674,202.7545,17555.0
2022-01-05 09:50:00,226.92,227.2,226.4,226.89,18712.0,202.8886,203.1389,202.4236,202.8617,18712.0
2022-01-05 09:55:00,226.7,227.02,225.31,225.46,32322.0,202.6919,202.978,201.4491,201.5832,32322.0
2022-01-05 10:00:00,225.44,225.59,224.52,224.68,25821.0,201.5653,201.6994,200.7427,200.8858,25821.0
2022-01-05 10:05:00,224.67,225.48,224.67,225.48,17116.0,200.8769,201.6011,200.8769,201.6011,17116.0
2022-01-05 10:10:00,225.32,225.42,224.58,225.21,16782.0,201.458,201.5474,200.7964,201.3597,16782.0
2022-01-05 10:15:00,225.27,225.46,225.09,225.37,17869.0,201.4133,201.5832,201.2524,201.5027,17869.0
2022-01-05 10:20:00,225.29,226.11,225.16,225.76,15996.0,201.4312,202.1644,201.315,201.8514,15996.0
2022-01-05 10:25:00,225.75,226.04,225.42,225.59,20913.0,201.8425,202.1018,201.5474,201.6994,20913.0
2022-01-05 10:30:00,225.56,225.68,225.17,225.22,18423.0,201.6726,201.7799,201.3239,201.3686,18423.0
2022-01-05 10:35:00,225.38,227.05,225.38,226.94,50826.0,201.5117,203.0048,201.5117,202.9065,50826.0
2022-01-05 10:40:00,226.98,227.06,226.43,226.76,14539.0,202.9422,203.0137,202.4505,202.7455,14539.0
2022-01-05 10:45:00,226.68,226.76,225.97,226.17,13675.0,202.674,202.7455,202.0392,202.218,13675.0
2022-01-05 10:50:00,226.2,226.2,225.88,226.1,9496.0,202.2448,202.2448,201.9587,202.1554,9496.0
2022-01-05 10:55:00,225.97,226.1,225.67,225.91,16470.0,202.0392,202.1554,201.771,201.9855,16470.0
2022-01-05 11:00:00,225.98,226.36,225.91,226.3,20949.0,202.0481,202.3879,201.9855,202.3342,20949.0
2022-01-05 11:05:00,226.3,226.54,226.16,226.52,9991.0,202.3342,202.5488,202.2091,202.5309,9991.0
2022-01-05 11:10:00,226.57,226.57,226.37,226.45,4692.0,202.5756,202.5756,202.3968,202.4683,4692.0
2022-01-05 11:15:00,226.5,226.57,226.2,226.57,6636.0,202.5131,202.5756,202.2448,202.5756,6636.0
2022-01-05 11:20:00,226.56,227.0,226.54,226.92,7053.0,202.5667,202.9601,202.5488,202.8886,7053.0
2022-01-05 11:25:00,227.01,227.02,226.72,226.92,6400.0,202.969,202.978,202.7098,202.8886,6400.0
2022-01-05 11:30:00,226.8,227.11,226.6,227.01,5141.0,202.7813,203.0585,202.6025,202.969,5141.0
2022-01-05 11:35:00,227.0,227.44,227.0,227.35,4579.0,202.9601,203.3535,202.9601,203.273,4579.0
2022-01-05 11:40:00,227.5,227.82,227.49,227.66,13995.0,203.4071,203.6933,203.3982,203.5502,13995.0
2022-01-05 11:45:00,227.62,227.79,227.43,227.77,8633.0,203.5144,203.6664,203.3446,203.6486,8633.0
2022-01-05 11:50:00,227.71,227.98,227.64,227.66,8650.0,203.5949,203.8363,203.5323,203.5502,8650.0
2022-01-05 11:55:00,227.61,227.66,227.45,227.66,9041.0,203.5055,203.5502,203.3624,203.5502,9041.0
2022-01-05 12:00:00,227.6,228.11,227.6,228.1,5719.0,203.4966,203.9525,203.4966,203.9436,5719.0
2022-01-05 12:05:00,228.15,228.37,228.02,228.25,8714.0,203.9883,204.185,203.8721,204.0777,8714.0
2022-01-05 12:10:00,228.2,228.57,228.19,228.34,6343.0,204.033,204.3638,204.0241,204.1582,6343.0
2022-01-05 12:15:00,228.38,228.58,228.35,228.5,6924.0,204.194,204.3728,204.1671,204.3012,6924.0
2022-01-05 12:20:00,228.63,228.78,228.42,228.63,11042.0,204.4175,204.5516,204.2297,204.4175,11042.0
2022-01-05 12:25:00,228.7,228.84,228.57,228.84,13896.0,204.4801,204.6052,204.3638,204.6052,13896.0
2022-01-05 12:30:00,228.73,228.82,228.58,228.58,4397.0,204.5069,204.5874,204.3728,204.3728,4397.0
2022-01-05 12:35:00,228.6,228.66,228.27,228.36,7209.0,204.3907,204.4443,204.0956,204.1761,7209.0
2022-01-05 12:40:00,228.47,228.56,228.25,228.38,25859.0,204.2744,204.3549,204.0777,204.194,25859.0
2022-01-05 12:45:00,228.39,228.39,228.1,228.22,12402.0,204.2029,204.2029,203.9436,204.0509,12402.0
2022-01-05 12:50:00,228.22,228.3,227.91,227.98,82648.0,204.0509,204.1224,203.7737,203.8363,82648.0
2022-01-05 12:55:00,228.01,228.04,227.73,227.78,27360.0,203.8631,203.89,203.6128,203.6575,27360.0
2022-01-05 13:00:00,227.8,228.05,227.74,227.98,8937.0,203.6754,203.8989,203.6217,203.8363,8937.0
2022-01-05 13:05:00,227.96,228.04,227.87,227.88,10484.0,203.8184,203.89,203.738,203.7469,10484.0
2022-01-05 13:10:00,227.92,228.0,227.83,227.88,5938.0,203.7827,203.8542,203.7022,203.7469,5938.0
2022-01-05 13:15:00,227.83,227.91,227.6,227.66,7569.0,203.7022,203.7737,203.4966,203.5502,7569.0
2022-01-05 13:20:00,227.64,227.7,227.47,227.49,6858.0,203.5323,203.586,203.3803,203.3982,6858.0
2022-01-05 13:25:00,227.49,227.65,227.39,227.47,7894.0,203.3982,203.5413,203.3088,203.3803,7894.0
2022-01-05 13:30:00,227.58,227.58,227.33,227.44,6514.0,203.4787,203.4787,203.2552,203.3535,6514.0
2022-01-05 13:35:00,227.49,227.69,227.47,227.66,7640.0,203.3982,203.577,203.3803,203.5502,7640.0
2022-01-05 13:40:00,227.62,227.69,227.53,227.62,3278.0,203.5144,203.577,203.434,203.5144,3278.0
2022-01-05 13:45:00,227.59,227.88,227.58,227.75,7889.0,203.4876,203.7469,203.4787,203.6307,7889.0
2022-01-05 13:50:00,227.79,227.83,227.62,227.67,4690.0,203.6664,203.7022,203.5144,203.5591,4690.0
2022-01-05 13:55:00,227.77,227.77,227.64,227.69,4775.0,203.6486,203.6486,203.5323,203.577,4775.0
2022-01-05 14:00:00,227.72,227.96,227.28,227.41,13589.0,203.6038,203.8184,203.2104,203.3267,13589.0
2022-01-05 14:05:00,227.48,227.59,227.19,227.19,7363.0,203.3893,203.4876,203.13,203.13,7363.0
2022-01-05 14:10:00,227.29,227.29,226.94,227.1,7849.0,203.2194,203.2194,202.9065,203.0495,7849.0
2022-01-05 14:15:00,227.11,227.25,226.78,227.09,16984.0,203.0585,203.1836,202.7634,203.0406,16984.0
2022-01-05 14:20:00,227.09,227.41,227.09,227.34,4060.0,203.0406,203.3267,203.0406,203.2641,4060.0
2022-01-05 14:25:00,227.44,227.67,227.27,227.4,11853.0,203.3535,203.5591,203.2015,203.3177,11853.0
2022-01-05 14:30:00,227.45,227.47,227.01,227.09,15921.0,203.3624,203.3803,202.969,203.0406,15921.0
2022-01-05 14:35:00,226.94,227.18,226.93,227.09,5015.0,202.9065,203.121,202.8975,203.0406,5015.0
2022-01-05 14:40:00,227.12,227.12,226.46,226.46,6835.0,203.0674,203.0674,202.4773,202.4773,6835.0
2022-01-05 14:45:00,226.55,226.8,226.46,226.76,7388.0,202.5578,202.7813,202.4773,202.7455,7388.0
2022-01-05 14:50:00,226.76,227.27,226.75,227.27,11532.0,202.7455,203.2015,202.7366,203.2015,11532.0
2022-01-05 14:55:00,227.19,227.2,226.66,226.74,12818.0,203.13,203.1389,202.6561,202.7276,12818.0
2022-01-05 15:00:00,226.74,227.19,226.67,227.11,7697.0,202.7276,203.13,202.665,203.0585,7697.0
2022-01-05 15:05:00,227.13,227.34,227.05,227.24,15277.0,203.0763,203.2641,203.0048,203.1747,15277.0
2022-01-05 15:10:00,227.14,227.3,226.47,226.66,11888.0,203.0853,203.2283,202.4862,202.6561,11888.0
2022-01-05 15:15:00,226.6,226.67,226.27,226.35,9940.0,202.6025,202.665,202.3074,202.3789,9940.0
2022-01-05 15:20:00,226.5,226.75,226.33,226.62,11129.0,202.5131,202.7366,202.3611,202.6203,11129.0
2022-01-05 15:25:00,226.67,226.9,226.61,226.85,11309.0,202.665,202.8707,202.6114,202.826,11309.0
2022-01-05 15:30:00,226.78,226.87,226.41,226.5,13733.0,202.7634,202.8439,202.4326,202.5131,13733.0
2022-01-05 15:35:00,226.46,226.69,226.19,226.41,20115.0,202.4773,202.6829,202.2359,202.4326,20115.0
2022-01-05 15:40:00,226.34,226.53,225.96,226.03,18590.0,202.37,202.5399,202.0302,202.0928,18590.0
2022-01-05 15:45:00,226.06,226.12,225.65,225.65,19295.0,202.1196,202.1733,201.7531,201.7531,19295.0
2022-01-05 15:50:00,225.51,225.51,225.04,225.43,50016.0,201.6279,201.6279,201.2077,201.5564,50016.0
2022-01-05 15:55:00,225.36,225.36,225.04,225.13,186802.0,201.4938,201.4938,201.2077,201.2881,186802.0
2022-01-06 09:30:00,225.42,226.48,223.69,224.34,82666.0,201.5474,202.4952,200.0006,200.5818,82666.0
2022-01-06 09:35:00,224.23,224.82,223.73,224.82,17226.0,200.4835,201.011,200.0364,201.011,17226.0
2022-01-06 09:40:00,224.86,225.13,223.83,224.72,13087.0,201.0467,201.2881,200.1258,200.9216,13087.0
2022-01-06 09:45:00,224.78,225.39,224.18,225.0,14159.0,200.9752,201.5206,200.4387,201.1719,14159.0
2022-01-06 09:50:00,225.04,225.55,224.67,225.27,13320.0,201.2077,201.6637,200.8769,201.4133,13320.0
2022-01-06 09:55:00,225.07,225.49,224.91,224.92,8901.0,201.2345,201.61,201.0914,201.1004,8901.0
2022-01-06 10:00:00,225.13,225.65,224.82,225.59,11820.0,201.2881,201.7531,201.011,201.6994,11820.0
2022-01-06 10:05:00,225.52,225.84,225.29,225.83,13288.0,201.6368,201.9229,201.4312,201.914,13288.0
2022-01-06 10:10:00,225.72,226.46,225.72,226.25,12587.0,201.8157,202.4773,201.8157,202.2895,12587.0
2022-01-06 10:15:00,226.41,226.44,225.39,225.57,12703.0,202.4326,202.4594,201.5206,201.6815,12703.0
2022-01-06 10:20:00,225.57,225.86,225.08,225.14,13473.0,201.6815,201.9408,201.2434,201.2971,13473.0
2022-01-06 10:25:00,225.06,225.7,225.06,225.25,4678.0,201.2256,201.7978,201.2256,201.3954,4678.0
2022-01-06 10:30:00,225.22,226.0,225.21,225.97,8460.0,201.3686,202.066,201.3597,202.0392,8460.0
2022-01-06 10:35:00,225.85,226.37,225.8,226.06,10190.0,201.9319,202.3968,201.8872,202.1196,10190.0
2022-01-06 10:40:00,226.17,226.61,225.94,226.45,11389.0,202.218,202.6114,202.0124,202.4683,11389.0
2022-01-06 10:45:00,226.38,226.66,226.31,226.44,10505.0,202.4058,202.6561,202.3432,202.4594,10505.0
2022-01-06 10:50:00,226.35,226.43,225.97,226.14,6885.0,202.3789,202.4505,202.0392,202.1912,6885.0
2022-01-06 10:55:00,226.13,226.35,225.8,225.8,18614.0,202.1822,202.3789,201.8872,201.8872,18614.0
2022-01-06 11:00:00,225.78,225.93,225.44,225.69,9779.0,201.8693,202.0034,201.5653,201.7888,9779.0
2022-01-06 11:05:00,225.66,225.99,225.54,225.99,27788.0,201.762,202.0571,201.6547,202.0571,27788.0
2022-01-06 11:10:00,226.0,226.04,225.72,225.85,8884.0,202.066,202.1018,201.8157,201.9319,8884.0
2022-01-06 11:15:00,225.89,226.07,225.7,225.74,7410.0,201.9677,202.1286,201.7978,201.8335,7410.0
2022-01-06 11:20:00,225.77,226.29,225.77,226.29,4477.0,201.8604,202.3253,201.8604,202.3253,4477.0
2022-01-06 11:25:00,226.24,226.3,225.76,225.84,8372.0,202.2806,202.3342,201.8514,201.9229,8372.0
2022-01-06 11:30:00,225.86,225.87,225.51,225.6,4310.0,201.9408,201.9498,201.6279,201.7084,4310.0
2022-01-06 11:35:00,225.64,225.83,225.4,225.62,4668.0,201.7441,201.914,201.5295,201.7262,4668.0
2022-01-06 11:40:00,225.5,225.69,225.15,225.15,8112.0,201.619,201.7888,201.306,201.306,8112.0
2022-01-06 11:45:00,225.11,225.29,225.04,225.16,7084.0,201.2703,201.4312,201.2077,201.315,7084.0
2022-01-06 11:50:00,225.24,225.35,225.23,225.3,4403.0,201.3865,201.4848,201.3775,201.4401,4403.0
2022-01-06 11:55:00,225.26,225.31,225.13,225.18,4445.0,201.4044,201.4491,201.2881,201.3328,4445.0
2022-01-06 12:00:00,225.09,225.09,224.78,224.79,3256.0,201.2524,201.2524,200.9752,200.9841,3256.0
2022-01-06 12:05:00,224.79,225.04,224.79,225.03,5483.0,200.9841,201.2077,200.9841,201.1987,5483.0
2022-01-06 12:10:00,224.95,225.09,224.85,224.99,4926.0,201.1272,201.2524,201.0378,201.163,4926.0
2022-01-06 12:15:00,224.98,225.19,224.88,225.17,4151.0,201.154,201.3418,201.0646,201.3239,4151.0
2022-01-06 12:20:00,225.21,225.49,225.17,225.29,6341.0,201.3597,201.61,201.3239,201.4312,6341.0
2022-01-06 12:25:00,225.29,225.39,225.2,225.27,4892.0,201.4312,201.5206,201.3507,201.4133,4892.0
2022-01-06 12:30:00,225.26,225.42,225.2,225.33,2651.0,201.4044,201.5474,201.3507,201.467,2651.0
2022-01-06 12:35:00,225.34,225.49,225.28,225.35,6306.0,201.4759,201.61,201.4223,201.4848,6306.0
2022-01-06 12:40:00,225.4,225.6,225.37,225.59,3829.0,201.5295,201.7084,201.5027,201.6994,3829.0
2022-01-06 12:45:00,225.66,225.66,225.55,225.58,2950.0,201.762,201.762,201.6637,201.6905,2950.0
2022-01-06 12:50:00,225.59,225.7,225.36,225.59,4273.0,201.6994,201.7978,201.4938,201.6994,4273.0
2022-01-06 12:55:00,225.62,225.62,225.34,225.34,4478.0,201.7262,201.7262,201.4759,201.4759,4478.0
2022-01-06 13:00:00,225.37,225.37,225.12,225.26,9224.0,201.5027,201.5027,201.2792,201.4044,9224.0
2022-01-06 13:05:00,225.28,225.36,225.18,225.34,8157.0,201.4223,201.4938,201.3328,201.4759,8157.0
2022-01-06 13:10:00,225.29,225.3,225.13,225.18,4959.0,201.4312,201.4401,201.2881,201.3328,4959.0
2022-01-06 13:15:00,225.13,225.23,224.87,225.17,7311.0,201.2881,201.3775,201.0557,201.3239,7311.0
2022-01-06 13:20:00,225.15,225.19,224.93,224.93,7049.0,201.306,201.3418,201.1093,201.1093,7049.0
2022-01-06 13:25:00,224.86,225.05,224.76,224.8,6651.0,201.0467,201.2166,200.9573,200.9931,6651.0
2022-01-06 13:30:00,224.81,225.17,224.76,225.09,4961.0,201.002,201.3239,200.9573,201.2524,4961.0
2022-01-06 13:35:00,225.05,225.15,225.03,225.11,4238.0,201.2166,201.306,201.1987,201.2703,4238.0
2022-01-06 13:40:00,225.02,225.03,224.85,224.85,2643.0,201.1898,201.1987,201.0378,201.0378,2643.0
2022-01-06 13:45:00,224.78,225.0,224.76,224.88,8585.0,200.9752,201.1719,200.9573,201.0646,8585.0
2022-01-06 13:50:00,224.78,224.92,224.65,224.88,8337.0,200.9752,201.1004,200.859,201.0646,8337.0
2022-01-06 13:55:00,224.83,224.9,224.82,224.84,4397.0,201.0199,201.0825,201.011,201.0288,4397.0
2022-01-06 14:00:00,224.86,224.9,224.73,224.82,5459.0,201.0467,201.0825,200.9305,201.011,5459.0
2022-01-06 14:05:00,224.85,225.24,224.75,225.18,6805.0,201.0378,201.3865,200.9484,201.3328,6805.0
2022-01-06 14:10:00,225.22,225.45,225.13,225.24,6937.0,201.3686,201.5742,201.2881,201.3865,6937.0
2022-01-06 14:15:00,225.18,225.48,225.13,225.35,9348.0,201.3328,201.6011,201.2881,201.4848,9348.0
2022-01-06 14:20:00,225.31,225.42,225.2,225.41,4356.0,201.4491,201.5474,201.3507,201.5385,4356.0
2022-01-06 14:25:00,225.45,225.64,225.41,225.56,4859.0,201.5742,201.7441,201.5385,201.6726,4859.0
2022-01-06 14:30:00,225.56,225.67,225.49,225.56,11364.0,201.6726,201.771,201.61,201.6726,11364.0
2022-01-06 14:35:00,225.58,225.69,225.54,225.64,6059.0,201.6905,201.7888,201.6547,201.7441,6059.0
2022-01-06 14:40:00,225.66,225.82,225.55,225.74,8407.0,201.762,201.9051,201.6637,201.8335,8407.0
2022-01-06 14:45:00,225.81,225.9,225.65,225.7,4936.0,201.8961,201.9766,201.7531,201.7978,4936.0
2022-01-06 14:50:00,225.68,225.75,225.54,225.57,9761.0,201.7799,201.8425,201.6547,201.6815,9761.0
2022-01-06 14:55:00,225.57,225.91,225.56,225.67,43426.0,201.6815,201.9855,201.6726,201.771,43426.0
2022-01-06 15:00:00,225.68,225.72,225.56,225.67,10184.0,201.7799,201.8157,201.6726,201.771,10184.0
2022-01-06 15:05:00,225.61,225.64,225.2,225.28,10264.0,201.7173,201.7441,201.3507,201.4223,10264.0
2022-01-06 15:10:00,225.34,225.38,225.13,225.17,7247.0,201.4759,201.5117,201.2881,201.3239,7247.0
2022-01-06 15:15:00,225.19,225.26,225.04,225.18,15971.0,201.3418,201.4044,201.2077,201.3328,15971.0
2022-01-06 15:20:00,225.18,225.19,225.0,225.15,10634.0,201.3328,201.3418,201.1719,201.306,10634.0
2022-01-06 15:25:00,225.2,225.58,225.19,225.44,17299.0,201.3507,201.6905,201.3418,201.5653,17299.0
2022-01-06 15:30:00,225.45,225.45,225.06,225.25,8907.0,201.5742,201.5742,201.2256,201.3954,8907.0
2022-01-06 15:35:00,225.22,225.33,225.17,225.18,11059.0,201.3686,201.467,201.3239,201.3328,11059.0
2022-01-06 15:40:00,225.22,225.47,225.22,225.37,11031.0,201.3686,201.5921,201.3686,201.5027,11031.0
2022-01-06 15:45:00,225.33,225.36,224.95,224.97,22057.0,201.467,201.4938,201.1272,201.1451,22057.0
2022-01-06 15:50:00,224.95,225.0,224.5,224.68,239582.0,201.1272,201.1719,200.7249,200.8858,239582.0
2022-01-06 15:55:00,224.73,225.28,224.65,225.18,77894.0,200.9305,201.4223,200.859,201.3328,77894.0
2022-01-07 09:30:00,223.55,224.89,223.54,224.64,61472.0,199.8755,201.0736,199.8665,200.85,61472.0
2022-01-07 09:35:00,224.78,225.17,224.61,224.96,4957.0,200.9752,201.3239,200.8232,201.1361,4957.0
2022-01-07 09:40:00,225.11,225.27,224.43,224.7,7993.0,201.2703,201.4133,200.6623,200.9037,7993.0
2022-01-07 09:45:00,224.86,224.92,224.3,224.73,14534.0,201.0467,201.1004,200.546,200.9305,14534.0
2022-01-07 09:50:00,224.68,225.98,224.57,225.66,25812.0,200.8858,202.0481,200.7874,201.762,25812.0
2022-01-07 09:55:00,225.42,225.9,225.24,225.38,12177.0,201.5474,201.9766,201.3865,201.5117,12177.0
2022-01-07 10:00:00,225.63,225.63,225.23,225.48,6457.0,201.7352,201.7352,201.3775,201.6011,6457.0
2022-01-07 10:05:00,225.43,225.5,225.07,225.38,9481.0,201.5564,201.619,201.2345,201.5117,9481.0
2022-01-07 10:10:00,225.4,225.54,225.13,225.39,9689.0,201.5295,201.6547,201.2881,201.5206,9689.0
2022-01-07 10:15:00,225.38,225.87,225.32,225.74,9035.0,201.5117,201.9498,201.458,201.8335,9035.0
2022-01-07 10:20:00,225.53,225.97,225.53,225.97,10078.0,201.6458,202.0392,201.6458,202.0392,10078.0
2022-01-07 10:25:00,225.91,226.4,225.79,226.4,234905.0,201.9855,202.4236,201.8782,202.4236,234905.0
2022-01-07 10:30:00,226.36,226.65,226.06,226.1,24020.0,202.3879,202.6472,202.1196,202.1554,24020.0
2022-01-07 10:35:00,225.86,226.54,225.84,226.5,7579.0,201.9408,202.5488,201.9229,202.5131,7579.0
2022-01-07 10:40:00,226.49,226.8,226.27,226.76,12128.0,202.5041,202.7813,202.3074,202.7455,12128.0
2022-01-07 10:45:00,226.79,227.24,226.61,226.87,25034.0,202.7723,203.1747,202.6114,202.8439,25034.0
2022-01-07 10:50:00,226.92,226.97,226.57,226.71,8311.0,202.8886,202.9333,202.5756,202.7008,8311.0
2022-01-07 10:55:00,226.58,226.62,226.3,226.44,14649.0,202.5846,202.6203,202.3342,202.4594,14649.0
2022-01-07 11:00:00,226.45,227.2,226.45,226.83,17694.0,202.4683,203.1389,202.4683,202.8081,17694.0
2022-01-07 11:05:00,226.9,227.61,226.83,227.42,19528.0,202.8707,203.5055,202.8081,203.3356,19528.0
2022-01-07 11:10:00,227.29,227.44,227.05,227.05,9127.0,203.2194,203.3535,203.0048,203.0048,9127.0
2022-01-07 11:15:00,227.04,227.52,226.93,227.46,12505.0,202.9959,203.425,202.8975,203.3714,12505.0
2022-01-07 11:20:00,227.41,227.49,227.13,227.49,16220.0,203.3267,203.3982,203.0763,203.3982,16220.0
2022-01-07 11:25:00,227.47,227.58,227.19,227.55,13547.0,203.3803,203.4787,203.13,203.4519,13547.0
2022-01-07 11:30:00,227.45,227.58,227.16,227.39,8718.0,203.3624,203.4787,203.1032,203.3088,8718.0
2022-01-07 11:35:00,227.4,227.66,227.36,227.53,12104.0,203.3177,203.5502,203.282,203.434,12104.0
2022-01-07 11:40:00,227.61,227.84,227.61,227.8,8241.0,203.5055,203.7111,203.5055,203.6754,8241.0
2022-01-07 11:45:00,227.81,228.11,227.71,227.87,16601.0,203.6843,203.9525,203.5949,203.738,16601.0
2022-01-07 11:50:00,227.98,228.16,227.82,227.98,6403.0,203.8363,203.9973,203.6933,203.8363,6403.0
2022-01-07 11:55:00,227.99,228.04,227.81,227.88,4543.0,203.8453,203.89,203.6843,203.7469,4543.0
2022-01-07 12:00:00,227.75,227.82,227.46,227.65,10783.0,203.6307,203.6933,203.3714,203.5413,10783.0
2022-01-07 12:05:00,227.56,227.57,227.27,227.41,4832.0,203.4608,203.4697,203.2015,203.3267,4832.0
2022-01-07 12:10:00,227.4,227.47,227.27,227.41,14982.0,203.3177,203.3803,203.2015,203.3267,14982.0
2022-01-07 12:15:00,227.41,227.41,226.9,227.0,5257.0,203.3267,203.3267,202.8707,202.9601,5257.0
2022-01-07 12:20:00,226.94,227.09,226.63,226.73,4645.0,202.9065,203.0406,202.6293,202.7187,4645.0
2022-01-07 12:25:00,226.74,226.85,226.65,226.84,3370.0,202.7276,202.826,202.6472,202.817,3370.0
2022-01-07 12:30:00,226.84,226.9,226.79,226.81,47841.0,202.817,202.8707,202.7723,202.7902,47841.0
2022-01-07 12:35:00,226.81,226.86,226.59,226.68,10624.0,202.7902,202.8349,202.5935,202.674,10624.0
2022-01-07 12:40:00,226.64,226.8,226.62,226.79,5231.0,202.6382,202.7813,202.6203,202.7723,5231.0
2022-01-07 12:45:00,226.81,227.06,226.76,227.06,33496.0,202.7902,203.0137,202.7455,203.0137,33496.0
2022-01-07 12:50:00,227.05,227.21,226.96,227.15,5819.0,203.0048,203.1479,202.9243,203.0942,5819.0
2022-01-07 12:55:00,227.21,227.64,227.21,227.57,16275.0,203.1479,203.5323,203.1479,203.4697,16275.0
2022-01-07 13:00:00,227.57,227.58,227.07,227.46,13265.0,203.4697,203.4787,203.0227,203.3714,13265.0
2022-01-07 13:05:00,227.42,227.48,227.37,227.47,5405.0,203.3356,203.3893,203.2909,203.3803,5405.0
2022-01-07 13:10:00,227.46,227.61,227.4,227.46,3904.0,203.3714,203.5055,203.3177,203.3714,3904.0
2022-01-07 13:15:00,227.43,227.55,227.38,227.43,7177.0,203.3446,203.4519,203.2999,203.3446,7177.0
2022-01-07 13:20:00,227.41,227.75,227.38,227.75,8818.0,203.3267,203.6307,203.2999,203.6307,8818.0
2022-01-07 13:25:00,227.8,227.96,227.76,227.85,5532.0,203.6754,203.8184,203.6396,203.7201,5532.0
2022-01-07 13:30:00,227.85,227.89,227.77,227.77,14812.0,203.7201,203.7558,203.6486,203.6486,14812.0
2022-01-07 13:35:00,227.77,227.91,227.65,227.9,8166.0,203.6486,203.7737,203.5413,203.7648,8166.0
2022-01-07 13:40:00,227.85,227.85,227.75,227.82,6871.0,203.7201,203.7201,203.6307,203.6933,6871.0
2022-01-07 13:45:00,227.83,227.89,227.8,227.89,2001.0,203.7022,203.7558,203.6754,203.7558,2001.0
2022-01-07 13:50:00,227.86,227.9,227.7,227.7,16663.0,203.729,203.7648,203.586,203.586,16663.0
2022-01-07 13:55:00,227.63,227.75,227.62,227.67,6636.0,203.5234,203.6307,203.5144,203.5591,6636.0
2022-01-07 14:00:00,227.65,227.94,227.63,227.9,5116.0,203.5413,203.8006,203.5234,203.7648,5116.0
2022-01-07 14:05:00,227.9,228.0,227.82,227.93,13515.0,203.7648,203.8542,203.6933,203.7916,13515.0
2022-01-07 14:10:00,227.94,228.09,227.9,228.06,12005.0,203.8006,203.9347,203.7648,203.9078,12005.0
2022-01-07 14:15:00,228.05,228.13,227.97,228.08,3994.0,203.8989,203.9704,203.8274,203.9257,3994.0
2022-01-07 14:20:00,228.02,228.06,227.62,227.7,3850.0,203.8721,203.9078,203.5144,203.586,3850.0
2022-01-07 14:25:00,227.6,227.78,227.53,227.74,5789.0,203.4966,203.6575,203.434,203.6217,5789.0
2022-01-07 14:30:00,227.73,227.97,227.73,227.9,7532.0,203.6128,203.8274,203.6128,203.7648,7532.0
2022-01-07 14:35:00,227.87,228.12,227.78,228.03,5051.0,203.738,203.9615,203.6575,203.881,5051.0
2022-01-07 14:40:00,228.0,228.12,227.92,228.12,12802.0,203.8542,203.9615,203.7827,203.9615,12802.0
2022-01-07 14:45:00,228.1,228.19,227.98,227.98,9616.0,203.9436,204.0241,203.8363,203.8363,9616.0
2022-01-07 14:50:00,227.96,227.96,227.67,227.76,7386.0,203.8184,203.8184,203.5591,203.6396,7386.0
2022-01-07 14:55:00,227.75,227.91,227.75,227.9,3533.0,203.6307,203.7737,203.6307,203.7648,3533.0
2022-01-07 15:00:00,227.9,228.07,227.86,227.9,8371.0,203.7648,203.9168,203.729,203.7648,8371.0
2022-01-07 15:05:00,227.91,228.04,227.9,227.98,9085.0,203.7737,203.89,203.7648,203.8363,9085.0
2022-01-07 15:10:00,227.95,227.95,227.68,227.68,9012.0,203.8095,203.8095,203.5681,203.5681,9012.0
2022-01-07 15:15:00,227.72,227.76,227.49,227.53,9825.0,203.6038,203.6396,203.3982,203.434,9825.0
2022-01-07 15:20:00,227.48,227.65,227.45,227.51,8089.0,203.3893,203.5413,203.3624,203.4161,8089.0
2022-01-07 15:25:00,227.48,227.7,227.47,227.68,10255.0,203.3893,203.586,203.3803,203.5681,10255.0
2022-01-07 15:30:00,227.73,227.73,227.29,227.5,14492.0,203.6128,203.6128,203.2194,203.4071,14492.0
2022-01-07 15:35:00,227.46,227.66,227.37,227.5,15376.0,203.3714,203.5502,203.2909,203.4071,15376.0
2022-01-07 15:40:00,227.58,227.69,227.35,227.41,14883.0,203.4787,203.577,203.273,203.3267,14883.0
2022-01-07 15:45:00,227.38,227.64,227.31,227.42,24540.0,203.2999,203.5323,203.2373,203.3356,24540.0
2022-01-07 15:50:00,227.38,227.65,227.2,227.39,43408.0,203.2999,203.5413,203.1389,203.3088,43408.0
2022-01-07 15:55:00,227.34,227.8,227.26,227.28,105715.0,203.2641,203.6754,203.1926,203.2104,105715.0
2022-01-10 09:30:00,228.48,230.1,228.01,229.85,84712.0,204.2834,205.7318,203.8631,205.5083,84712.0
2022-01-10 09:35:00,229.69,229.69,229.04,229.51,16882.0,205.3652,205.3652,204.7841,205.2043,16882.0
2022-01-10 09:40:00,229.22,229.62,229.0,229.1,14572.0,204.945,205.3026,204.7483,204.8377,14572.0
2022-01-10 09:45:00,229.27,229.48,228.53,228.67,35989.0,204.9897,205.1775,204.3281,204.4532,35989.0
2022-01-10 09:50:00,228.56,228.87,228.19,228.87,13046.0,204.3549,204.6321,204.0241,204.6321,13046.0
2022-01-10 09:55:00,228.74,229.05,228.48,228.74,19915.0,204.5158,204.793,204.2834,204.5158,19915.0
2022-01-10 10:00:00,228.68,228.91,228.23,228.91,21397.0,204.4622,204.6678,204.0598,204.6678,21397.0
2022-01-10 10:05:00,228.99,229.05,228.13,228.57,8593.0,204.7394,204.793,203.9704,204.3638,8593.0
2022-01-10 10:10:00,228.71,228.93,228.31,228.74,10025.0,204.489,204.6857,204.1314,204.5158,10025.0
2022-01-10 10:15:00,228.7,228.86,228.16,228.23,14822.0,204.4801,204.6231,203.9973,204.0598,14822.0
2022-01-10 10:20:00,228.23,228.61,227.79,227.79,15229.0,204.0598,204.3996,203.6664,203.6664,15229.0
2022-01-10 10:25:00,227.76,228.2,227.74,227.8,12297.0,203.6396,204.033,203.6217,203.6754,12297.0
2022-01-10 10:30:00,227.78,228.25,227.77,228.15,14735.0,203.6575,204.0777,203.6486,203.9883,14735.0
2022-01-10 10:35:00,228.13,228.46,227.83,227.83,21642.0,203.9704,204.2655,203.7022,203.7022,21642.0
2022-01-10 10:40:00,227.83,227.85,227.01,227.29,49727.0,203.7022,203.7201,202.969,203.2194,49727.0
2022-01-10 10:45:00,227.37,227.45,226.78,226.94,8894.0,203.2909,203.3624,202.7634,202.9065,8894.0
2022-01-10 10:50:00,226.94,227.2,226.5,226.5,16128.0,202.9065,203.1389,202.5131,202.5131,16128.0
2022-01-10 10:55:00,226.49,227.0,226.48,226.55,16083.0,202.5041,202.9601,202.4952,202.5578,16083.0
2022-01-10 11:00:00,226.5,226.72,226.03,226.15,15966.0,202.5131,202.7098,202.0928,202.2001,15966.0
2022-01-10 11:05:00,226.14,226.5,226.06,226.06,20009.0,202.1912,202.5131,202.1196,202.1196,20009.0
2022-01-10 11:10:00,226.01,226.71,226.0,226.4,17495.0,202.0749,202.7008,202.066,202.4236,17495.0
2022-01-10 11:15:00,226.38,226.6,226.15,226.43,14646.0,202.4058,202.6025,202.2001,202.4505,14646.0
2022-01-10 11:20:00,226.54,226.81,226.42,226.72,21960.0,202.5488,202.7902,202.4415,202.7098,21960.0
2022-01-10 11:25:00,226.76,227.0,226.75,226.98,7741.0,202.7455,202.9601,202.7366,202.9422,7741.0
2022-01-10 11:30:00,227.0,227.12,226.72,226.76,17529.0,202.9601,203.0674,202.7098,202.7455,17529.0
2022-01-10 11:35:00,226.8,226.99,226.74,226.93,5493.0,202.7813,202.9512,202.7276,202.8975,5493.0
2022-01-10 11:40:00,226.92,227.03,226.83,226.89,11135.0,202.8886,202.9869,202.8081,202.8617,11135.0
2022-01-10 11:45:00,226.86,227.02,226.74,227.02,3553.0,202.8349,202.978,202.7276,202.978,3553.0
2022-01-10 11:50:00,227.0,227.8,227.0,227.7,20698.0,202.9601,203.6754,202.9601,203.586,20698.0
2022-01-10 11:55:00,227.55,227.97,227.47,227.78,14727.0,203.4519,203.8274,203.3803,203.6575,14727.0
2022-01-10 12:00:00,227.82,228.1,227.72,227.94,34614.0,203.6933,203.9436,203.6038,203.8006,34614.0
2022-01-10 12:05:00,227.98,228.05,227.88,227.99,7102.0,203.8363,203.8989,203.7469,203.8453,7102.0
2022-01-10 12:10:00,228.05,228.33,227.89,228.28,14481.0,203.8989,204.1492,203.7558,204.1045,14481.0
2022-01-10 12:15:00,228.22,228.32,228.13,228.27,13813.0,204.0509,204.1403,203.9704,204.0956,13813.0
2022-01-10 12:20:00,228.21,228.22,227.94,228.02,4605.0,204.042,204.0509,203.8006,203.8721,4605.0
2022-01-10 12:25:00,227.98,228.16,227.97,228.16,7681.0,203.8363,203.9973,203.8274,203.9973,7681.0
2022-01-10 12:30:00,228.19,228.53,228.19,228.52,19424.0,204.0241,204.3281,204.0241,204.3191,19424.0
2022-01-10 12:35:00,228.5,228.58,228.47,228.52,15803.0,204.3012,204.3728,204.2744,204.3191,15803.0
2022-01-10 12:40:00,228.5,228.89,228.49,228.84,14693.0,204.3012,204.6499,204.2923,204.6052,14693.0
2022-01-10 12:45:00,228.89,229.14,228.54,228.55,29029.0,204.6499,204.8735,204.337,204.346,29029.0
2022-01-10 12:50:00,228.59,228.87,228.47,228.7,12201.0,204.3817,204.6321,204.2744,204.4801,12201.0
2022-01-10 12:55:00,228.69,229.08,228.65,229.04,19790.0,204.4711,204.8198,204.4354,204.7841,19790.0
2022-01-10 13:00:00,229.08,229.51,229.03,229.51,20053.0,204.8198,205.2043,204.7751,205.2043,20053.0
2022-01-10 13:05:00,229.53,229.8,229.45,229.8,24551.0,205.2222,205.4636,205.1506,205.4636,24551.0
2022-01-10 13:10:00,229.79,229.87,229.35,229.57,18998.0,205.4546,205.5262,205.0612,205.2579,18998.0
2022-01-10 13:15:00,229.61,229.8,229.47,229.56,18347.0,205.2937,205.4636,205.1685,205.249,18347.0
2022-01-10 13:20:00,229.53,229.7,229.46,229.64,23503.0,205.2222,205.3742,205.1596,205.3205,23503.0
2022-01-10 13:25:00,229.59,229.7,229.37,229.46,17880.0,205.2758,205.3742,205.0791,205.1596,17880.0
2022-01-10 13:30:00,229.44,229.94,229.4,229.8,19852.0,205.1417,205.5887,205.1059,205.4636,19852.0
2022-01-10 13:35:00,229.88,230.29,229.85,230.02,37431.0,205.5351,205.9017,205.5083,205.6603,37431.0
2022-01-10 13:40:00,230.02,230.32,229.97,230.3,18149.0,205.6603,205.9285,205.6156,205.9106,18149.0
2022-01-10 13:45:00,230.26,230.42,229.99,230.38,26898.0,205.8749,206.0179,205.6335,205.9821,26898.0
2022-01-10 13:50:00,230.36,230.5,230.21,230.43,41329.0,205.9643,206.0894,205.8302,206.0269,41329.0
2022-01-10 13:55:00,230.44,230.48,229.82,230.4,26258.0,206.0358,206.0716,205.4815,206.0,26258.0
2022-01-10 14:00:00,230.39,230.4,229.97,230.02,10017.0,205.9911,206.0,205.6156,205.6603,10017.0
2022-01-10 14:05:00,230.0,230.17,229.92,230.17,13674.0,205.6424,205.7944,205.5709,205.7944,13674.0
2022-01-10 14:10:00,230.09,230.35,230.07,230.3,10102.0,205.7229,205.9553,205.705,205.9106,10102.0
2022-01-10 14:15:00,230.3,230.64,230.21,230.26,17723.0,205.9106,206.2146,205.8302,205.8749,17723.0
2022-01-10 14:20:00,230.26,230.33,229.87,229.89,5099.0,205.8749,205.9374,205.5262,205.544,5099.0
2022-01-10 14:25:00,229.87,229.93,229.33,229.39,21771.0,205.5262,205.5798,205.0433,205.097,21771.0
2022-01-10 14:30:00,229.41,229.57,229.15,229.34,11547.0,205.1149,205.2579,204.8824,205.0523,11547.0
2022-01-10 14:35:00,229.38,229.42,229.11,229.25,10239.0,205.0881,205.1238,204.8466,204.9718,10239.0
2022-01-10 14:40:00,229.26,229.61,229.2,229.5,26201.0,204.9808,205.2937,204.9271,205.1953,26201.0
2022-01-10 14:45:00,229.56,229.82,229.55,229.7,9363.0,205.249,205.4815,205.24,205.3742,9363.0
2022-01-10 14:50:00,229.67,229.72,229.42,229.5,14845.0,205.3473,205.392,205.1238,205.1953,14845.0
2022-01-10 14:55:00,229.5,229.85,229.5,229.72,11582.0,205.1953,205.5083,205.1953,205.392,11582.0
2022-01-10 15:00:00,229.72,229.91,229.69,229.8,10114.0,205.392,205.5619,205.3652,205.4636,10114.0
2022-01-10 15:05:00,229.84,229.89,229.55,229.71,16085.0,205.4993,205.544,205.24,205.3831,16085.0
2022-01-10 15:10:00,229.75,229.94,229.74,229.85,12731.0,205.4189,205.5887,205.4099,205.5083,12731.0
2022-01-10 15:15:00,229.88,230.03,229.68,229.79,20711.0,205.5351,205.6692,205.3563,205.4546,20711.0
2022-01-10 15:20:00,229.82,230.09,229.77,229.87,22464.0,205.4815,205.7229,205.4367,205.5262,22464.0
2022-01-10 15:25:00,229.86,229.86,229.57,229.78,13162.0,205.5172,205.5172,205.2579,205.4457,13162.0
2022-01-10 15:30:00,229.8,229.96,229.7,229.91,18901.0,205.4636,205.6066,205.3742,205.5619,18901.0
2022-01-10 15:35:00,229.86,230.04,229.81,229.87,15683.0,205.5172,205.6782,205.4725,205.5262,15683.0
2022-01-10 15:40:00,229.89,230.16,229.75,229.97,21432.0,205.544,205.7854,205.4189,205.6156,21432.0
2022-01-10 15:45:00,229.93,230.45,229.92,230.3,30956.0,205.5798,206.0447,205.5709,205.9106,30956.0
2022-01-10 15:50:00,230.35,230.53,229.98,229.98,57072.0,205.9553,206.1163,205.6245,205.6245,57072.0
2022-01-10 15:55:00,229.98,230.58,229.98,230.38,90941.0,205.6245,206.161,205.6245,205.9821,90941.0
2022-01-11 09:30:00,230.5,230.86,228.57,229.78,101989.0,206.0894,206.4113,204.3638,205.4457,101989.0
2022-01-11 09:35:00,229.77,229.77,228.7,229.0,11398.0,205.4367,205.4367,204.4801,204.7483,11398.0
2022-01-11 09:40:00,228.9,229.41,228.11,228.21,18971.0,204.6589,205.1149,203.9525,204.042,18971.0
2022-01-11 09:45:00,228.2,229.03,228.19,229.03,15540.0,204.033,204.7751,204.0241,204.7751,15540.0
2022-01-11 09:50:00,229.0,229.62,228.67,228.82,33895.0,204.7483,205.3026,204.4532,204.5874,33895.0
2022-01-11 09:55:00,228.67,229.33,228.44,229.26,10083.0,204.4532,205.0433,204.2476,204.9808,10083.0
2022-01-11 10:00:00,229.14,229.39,229.0,229.34,28675.0,204.8735,205.097,204.7483,205.0523,28675.0
2022-01-11 10:05:00,229.33,229.39,228.87,228.88,13362.0,205.0433,205.097,204.6321,204.641,13362.0
2022-01-11 10:10:00,228.91,229.44,228.79,229.31,18011.0,204.6678,205.1417,204.5605,205.0255,18011.0
2022-01-11 10:15:00,229.33,229.61,229.12,229.53,16931.0,205.0433,205.2937,204.8556,205.2222,16931.0
2022-01-11 10:20:00,229.53,229.7,229.18,229.21,8565.0,205.2222,205.3742,204.9092,204.9361,8565.0
2022-01-11 10:25:00,229.18,229.32,228.86,228.92,9773.0,204.9092,205.0344,204.6231,204.6768,9773.0
2022-01-11 10:30:00,229.05,229.47,228.89,228.95,9169.0,204.793,205.1685,204.6499,204.7036,9169.0
2022-01-11 10:35:00,229.02,229.38,229.01,229.34,17981.0,204.7662,205.0881,204.7572,205.0523,17981.0
2022-01-11 10:40:00,229.29,229.29,228.81,228.94,7246.0,205.0076,205.0076,204.5784,204.6946,7246.0
2022-01-11 10:45:00,228.99,229.4,228.93,229.27,10332.0,204.7394,205.1059,204.6857,204.9897,10332.0
2022-01-11 10:50:00,229.17,229.38,229.0,229.17,5738.0,204.9003,205.0881,204.7483,204.9003,5738.0
2022-01-11 10:55:00,229.17,229.41,229.03,229.34,9919.0,204.9003,205.1149,204.7751,205.0523,9919.0
2022-01-11 11:00:00,229.29,229.51,229.2,229.28,5254.0,205.0076,205.2043,204.9271,204.9986,5254.0
2022-01-11 11:05:00,229.29,229.78,229.29,229.51,8787.0,205.0076,205.4457,205.0076,205.2043,8787.0
2022-01-11 11:10:00,229.5,229.82,229.48,229.69,16554.0,205.1953,205.4815,205.1775,205.3652,16554.0
2022-01-11 11:15:00,229.69,230.21,229.65,230.1,15073.0,205.3652,205.8302,205.3295,205.7318,15073.0
2022-01-11 11:20:00,230.13,230.6,230.08,230.43,8714.0,205.7586,206.1789,205.7139,206.0269,8714.0
2022-01-11 11:25:00,230.53,230.8,230.5,230.7,15377.0,206.1163,206.3577,206.0894,206.2683,15377.0
2022-01-11 11:30:00,230.77,230.9,230.57,230.61,17052.0,206.3308,206.4471,206.152,206.1878,17052.0
2022-01-11 11:35:00,230.53,230.77,230.49,230.68,14417.0,206.1163,206.3308,206.0805,206.2504,14417.0
2022-01-11 11:40:00,230.77,231.28,230.77,231.15,36155.0,206.3308,206.7868,206.3308,206.6706,36155.0
2022-01-11 11:45:00,231.09,231.47,230.92,231.16,12663.0,206.617,206.9567,206.465,206.6795,12663.0
2022-01-11 11:50:00,231.3,231.38,230.91,231.11,10743.0,206.8047,206.8762,206.456,206.6348,10743.0
2022-01-11 11:55:00,231.11,231.33,231.11,231.25,6407.0,206.6348,206.8315,206.6348,206.76,6407.0
2022-01-11 12:00:00,231.25,231.54,231.02,231.53,14804.0,206.76,207.0193,206.5544,207.0104,14804.0
2022-01-11 12:05:00,231.55,231.56,231.25,231.37,15310.0,207.0282,207.0372,206.76,206.8673,15310.0
2022-01-11 12:10:00,231.43,231.69,231.39,231.69,11013.0,206.921,207.1534,206.8852,207.1534,11013.0
2022-01-11 12:15:00,231.66,231.66,231.42,231.5,5981.0,207.1266,207.1266,206.912,206.9835,5981.0
2022-01-11 12:20:00,231.54,231.54,231.23,231.37,10226.0,207.0193,207.0193,206.7421,206.8673,10226.0
2022-01-11 12:25:00,231.29,231.29,230.84,230.96,13036.0,206.7958,206.7958,206.3934,206.5007,13036.0
2022-01-11 12:30:00,231.01,231.21,230.99,231.21,14043.0,206.5454,206.7242,206.5275,206.7242,14043.0
2022-01-11 12:35:00,231.19,231.39,231.18,231.39,11385.0,206.7064,206.8852,206.6974,206.8852,11385.0
2022-01-11 12:40:00,231.43,231.54,231.32,231.5,13437.0,206.921,207.0193,206.8226,206.9835,13437.0
2022-01-11 12:45:00,231.53,231.7,231.5,231.65,10520.0,207.0104,207.1624,206.9835,207.1177,10520.0
2022-01-11 12:50:00,231.63,231.72,231.41,231.46,13248.0,207.0998,207.1802,206.9031,206.9478,13248.0
2022-01-11 12:55:00,231.46,231.63,231.45,231.57,7824.0,206.9478,207.0998,206.9388,207.0461,7824.0
2022-01-11 13:00:00,231.54,231.75,231.48,231.68,11575.0,207.0193,207.2071,206.9657,207.1445,11575.0
2022-01-11 13:05:00,231.67,231.71,231.27,231.36,8537.0,207.1355,207.1713,206.7779,206.8584,8537.0
2022-01-11 13:10:00,231.29,231.54,231.28,231.54,3949.0,206.7958,207.0193,206.7868,207.0193,3949.0
2022-01-11 13:15:00,231.55,231.7,231.47,231.54,8138.0,207.0282,207.1624,206.9567,207.0193,8138.0
2022-01-11 13:20:00,231.48,231.74,231.48,231.73,10709.0,206.9657,207.1981,206.9657,207.1892,10709.0
2022-01-11 13:25:00,231.67,231.77,231.56,231.71,12652.0,207.1355,207.2249,207.0372,207.1713,12652.0
2022-01-11 13:30:00,231.69,231.84,231.68,231.7,18959.0,207.1534,207.2875,207.1445,207.1624,18959.0
2022-01-11 13:35:00,231.72,231.92,231.66,231.91,9814.0,207.1802,207.3591,207.1266,207.3501,9814.0
2022-01-11 13:40:00,231.88,231.94,231.73,231.8,5572.0,207.3233,207.3769,207.1892,207.2518,5572.0
2022-01-11 13:45:00,231.81,231.92,231.79,231.87,6343.0,207.2607,207.3591,207.2428,207.3144,6343.0
2022-01-11 13:50:00,231.87,231.94,231.73,231.79,6849.0,207.3144,207.3769,207.1892,207.2428,6849.0
2022-01-11 13:55:00,231.75,231.82,231.56,231.7,7173.0,207.2071,207.2696,207.0372,207.1624,7173.0
2022-01-11 14:00:00,231.76,231.92,231.6,231.74,34022.0,207.216,207.3591,207.0729,207.1981,34022.0
2022-01-11 14:05:00,231.74,231.88,231.2,231.43,36564.0,207.1981,207.3233,206.7153,206.921,36564.0
2022-01-11 14:10:00,231.42,231.63,231.39,231.58,4249.0,206.912,207.0998,206.8852,207.0551,4249.0
2022-01-11 14:15:00,231.59,231.69,231.52,231.61,20448.0,207.064,207.1534,207.0014,207.0819,20448.0
2022-01-11 14:20:00,231.53,231.76,231.53,231.73,6803.0,207.0104,207.216,207.0104,207.1892,6803.0
2022-01-11 14:25:00,231.74,231.91,231.73,231.83,7830.0,207.1981,207.3501,207.1892,207.2786,7830.0
2022-01-11 14:30:00,231.84,231.92,231.78,231.8,10000.0,207.2875,207.3591,207.2339,207.2518,10000.0
2022-01-11 14:35:00,231.8,231.86,231.72,231.78,15757.0,207.2518,207.3054,207.1802,207.2339,15757.0
2022-01-11 14:40:00,231.76,231.96,231.75,231.87,11654.0,207.216,207.3948,207.2071,207.3144,11654.0
2022-01-11 14:45:00,231.88,232.06,231.84,232.06,15170.0,207.3233,207.4842,207.2875,207.4842,15170.0
2022-01-11 14:50:00,232.08,232.14,231.88,231.98,18456.0,207.5021,207.5558,207.3233,207.4127,18456.0
2022-01-11 14:55:00,231.96,232.02,231.77,231.81,10795.0,207.3948,207.4485,207.2249,207.2607,10795.0
2022-01-11 15:00:00,231.76,231.86,231.68,231.74,8643.0,207.216,207.3054,207.1445,207.1981,8643.0
2022-01-11 15:05:00,231.74,231.81,231.67,231.76,7596.0,207.1981,207.2607,207.1355,207.216,7596.0
2022-01-11 15:10:00,231.77,231.8,231.56,231.62,14122.0,207.2249,207.2518,207.0372,207.0908,14122.0
2022-01-11 15:15:00,231.62,231.74,231.55,231.66,13469.0,207.0908,207.1981,207.0282,207.1266,13469.0
2022-01-11 15:20:00,231.64,231.81,231.57,231.7,12833.0,207.1087,207.2607,207.0461,207.1624,12833.0
2022-01-11 15:25:00,231.77,231.93,231.65,231.85,18485.0,207.2249,207.368,207.1177,207.2965,18485.0
2022-01-11 15:30:00,231.88,232.2,231.87,232.08,14396.0,207.3233,207.6094,207.3144,207.5021,14396.0
2022-01-11 15:35:00,232.09,232.18,231.93,232.04,20065.0,207.5111,207.5915,207.368,207.4664,20065.0
2022-01-11 15:40:00,232.02,232.17,231.91,232.04,27346.0,207.4485,207.5826,207.3501,207.4664,27346.0
2022-01-11 15:45:00,232.04,232.19,231.89,232.04,17320.0,207.4664,207.6005,207.3322,207.4664,17320.0
2022-01-11 15:50:00,232.08,232.35,231.86,232.33,35683.0,207.5021,207.7435,207.3054,207.7256,35683.0
2022-01-11 15:55:00,232.32,232.51,232.19,232.47,85567.0,207.7167,207.8866,207.6005,207.8508,85567.0
2022-01-12 09:30:00,232.04,232.49,231.5,231.64,59318.0,207.4664,207.8687,206.9835,207.1087,59318.0
2022-01-12 09:35:00,231.4,232.37,231.4,232.37,9713.0,206.8941,207.7614,206.8941,207.7614,9713.0
2022-01-12 09:40:00,232.37,232.61,231.51,231.58,17822.0,207.7614,207.976,206.9925,207.0551,17822.0
2022-01-12 09:45:00,231.48,231.48,230.5,230.98,13013.0,206.9657,206.9657,206.0894,206.5186,13013.0
2022-01-12 09:50:00,231.04,231.06,230.37,230.54,14045.0,206.5723,206.5901,205.9732,206.1252,14045.0
2022-01-12 09:55:00,230.5,230.58,230.11,230.13,12471.0,206.0894,206.161,205.7407,205.7586,12471.0
2022-01-12 10:00:00,230.14,230.46,230.11,230.3,10902.0,205.7676,206.0537,205.7407,205.9106,10902.0
2022-01-12 10:05:00,230.31,230.31,229.67,229.77,9284.0,205.9196,205.9196,205.3473,205.4367,9284.0
2022-01-12 10:10:00,229.79,229.89,229.21,229.62,21185.0,205.4546,205.544,204.9361,205.3026,21185.0
2022-01-12 10:15:00,229.69,229.89,229.29,229.52,14323.0,205.3652,205.544,205.0076,205.2132,14323.0
2022-01-12 10:20:00,229.52,229.52,228.87,228.99,14206.0,205.2132,205.2132,204.6321,204.7394,14206.0
2022-01-12 10:25:00,228.93,229.21,228.86,229.13,9677.0,204.6857,204.9361,204.6231,204.8645,9677.0
2022-01-12 10:30:00,229.14,229.2,228.52,229.07,32974.0,204.8735,204.9271,204.3191,204.8109,32974.0
2022-01-12 10:35:00,229.06,229.17,228.85,228.96,8235.0,204.8019,204.9003,204.6142,204.7125,8235.0
2022-01-12 10:40:00,228.98,229.06,228.63,228.92,18448.0,204.7304,204.8019,204.4175,204.6768,18448.0
2022-01-12 10:45:00,228.97,229.46,228.92,229.32,8358.0,204.7215,205.1596,204.6768,205.0344,8358.0
2022-01-12 10:50:00,229.32,229.76,229.29,229.76,9152.0,205.0344,205.4278,205.0076,205.4278,9152.0
2022-01-12 10:55:00,229.78,230.02,229.68,230.01,8592.0,205.4457,205.6603,205.3563,205.6513,8592.0
2022-01-12 11:00:00,230.01,230.01,229.37,229.48,11256.0,205.6513,205.6513,205.0791,205.1775,11256.0
2022-01-12 11:05:00,229.52,229.6,228.96,229.21,19708.0,205.2132,205.2848,204.7125,204.9361,19708.0
2022-01-12 11:10:00,229.23,229.59,229.22,229.59,18958.0,204.9539,205.2758,204.945,205.2758,18958.0
2022-01-12 11:15:00,229.53,229.6,229.39,229.49,14055.0,205.2222,205.2848,205.097,205.1864,14055.0
2022-01-12 11:20:00,229.48,229.79,229.42,229.55,16966.0,205.1775,205.4546,205.1238,205.24,16966.0
2022-01-12 11:25:00,229.56,230.05,229.51,230.05,7032.0,205.249,205.6871,205.2043,205.6871,7032.0
2022-01-12 11:30:00,230.15,230.73,230.15,230.73,15245.0,205.7765,206.2951,205.7765,206.2951,15245.0
2022-01-12 11:35:00,230.73,230.93,230.64,230.66,5916.0,206.2951,206.4739,206.2146,206.2325,5916.0
2022-01-12 11:40:00,230.66,230.82,230.6,230.63,7357.0,206.2325,206.3756,206.1789,206.2057,7357.0
2022-01-12 11:45:00,230.63,230.88,230.5,230.5,7548.0,206.2057,206.4292,206.0894,206.0894,7548.0
2022-01-12 11:50:00,230.59,230.65,230.48,230.65,5983.0,206.1699,206.2236,206.0716,206.2236,5983.0
2022-01-12 11:55:00,230.71,230.77,230.56,230.73,5406.0,206.2772,206.3308,206.1431,206.2951,5406.0
2022-01-12 12:00:00,230.67,230.86,230.67,230.86,3381.0,206.2414,206.4113,206.2414,206.4113,3381.0
2022-01-12 12:05:00,230.83,230.86,230.62,230.67,8599.0,206.3845,206.4113,206.1967,206.2414,8599.0
2022-01-12 12:10:00,230.66,230.93,230.65,230.88,6408.0,206.2325,206.4739,206.2236,206.4292,6408.0
2022-01-12 12:15:00,230.86,231.05,230.79,231.05,5158.0,206.4113,206.5812,206.3487,206.5812,5158.0
2022-01-12 12:20:00,231.04,231.09,230.75,230.87,7897.0,206.5723,206.617,206.313,206.4203,7897.0
2022-01-12 12:25:00,230.97,231.0,230.9,230.94,3234.0,206.5097,206.5365,206.4471,206.4828,3234.0
2022-01-12 12:30:00,230.92,230.98,230.86,230.88,4091.0,206.465,206.5186,206.4113,206.4292,4091.0
2022-01-12 12:35:00,230.86,231.0,230.83,230.95,4563.0,206.4113,206.5365,206.3845,206.4918,4563.0
2022-01-12 12:40:00,230.92,231.12,230.91,231.12,3675.0,206.465,206.6438,206.456,206.6438,3675.0
2022-01-12 12:45:00,231.14,231.25,231.07,231.13,6660.0,206.6617,206.76,206.5991,206.6527,6660.0
2022-01-12 12:50:00,231.14,231.19,231.0,231.15,14212.0,206.6617,206.7064,206.5365,206.6706,14212.0
2022-01-12 12:55:00,231.21,231.46,231.21,231.41,2475.0,206.7242,206.9478,206.7242,206.9031,2475.0
2022-01-12 13:00:00,231.45,231.63,231.38,231.63,5415.0,206.9388,207.0998,206.8762,207.0998,5415.0
2022-01-12 13:05:00,231.57,231.58,231.06,231.28,6007.0,207.0461,207.0551,206.5901,206.7868,6007.0
2022-01-12 13:10:00,231.34,231.48,231.28,231.32,3736.0,206.8405,206.9657,206.7868,206.8226,3736.0
2022-01-12 13:15:00,231.26,231.39,231.16,231.28,6071.0,206.769,206.8852,206.6795,206.7868,6071.0
2022-01-12 13:20:00,231.26,231.32,231.2,231.23,3926.0,206.769,206.8226,206.7153,206.7421,3926.0
2022-01-12 13:25:00,231.23,231.37,231.17,231.28,3819.0,206.7421,206.8673,206.6885,206.7868,3819.0
2022-01-12 13:30:00,231.24,231.42,231.19,231.37,7270.0,206.7511,206.912,206.7064,206.8673,7270.0
2022-01-12 13:35:00,231.37,231.37,231.27,231.31,3473.0,206.8673,206.8673,206.7779,206.8137,3473.0
2022-01-12 13:40:00,231.3,231.43,231.28,231.34,3969.0,206.8047,206.921,206.7868,206.8405,3969.0
2022-01-12 13:45:00,231.32,231.37,231.03,231.06,5348.0,206.8226,206.8673,206.5633,206.5901,5348.0
2022-01-12 13:50:00,231.03,231.1,230.96,231.02,3448.0,206.5633,206.6259,206.5007,206.5544,3448.0
2022-01-12 13:55:00,230.96,230.98,230.88,230.93,3352.0,206.5007,206.5186,206.4292,206.4739,3352.0
2022-01-12 14:00:00,230.9,231.01,230.78,230.85,7310.0,206.4471,206.5454,206.3398,206.4024,7310.0
2022-01-12 14:05:00,230.81,231.01,230.8,230.98,3013.0,206.3666,206.5454,206.3577,206.5186,3013.0
2022-01-12 14:10:00,231.01,231.15,230.94,231.15,5541.0,206.5454,206.6706,206.4828,206.6706,5541.0
2022-01-12 14:15:00,231.11,231.28,231.09,231.28,4105.0,206.6348,206.7868,206.617,206.7868,4105.0
2022-01-12 14:20:00,231.24,231.42,231.23,231.35,10398.0,206.7511,206.912,206.7421,206.8494,10398.0
2022-01-12 14:25:00,231.4,231.54,231.38,231.54,3271.0,206.8941,207.0193,206.8762,207.0193,3271.0
2022-01-12 14:30:00,231.54,231.55,231.38,231.4,8834.0,207.0193,207.0282,206.8762,206.8941,8834.0
2022-01-12 14:35:00,231.42,231.47,231.29,231.29,6977.0,206.912,206.9567,206.7958,206.7958,6977.0
2022-01-12 14:40:00,231.33,231.35,231.16,231.3,5899.0,206.8315,206.8494,206.6795,206.8047,5899.0
2022-01-12 14:45:00,231.27,231.38,231.22,231.38,4676.0,206.7779,206.8762,206.7332,206.8762,4676.0
2022-01-12 14:50:00,231.31,231.39,231.26,231.37,4409.0,206.8137,206.8852,206.769,206.8673,4409.0
2022-01-12 14:55:00,231.4,231.46,231.38,231.38,6104.0,206.8941,206.9478,206.8762,206.8762,6104.0
2022-01-12 15:00:00,231.39,231.39,230.96,231.05,8210.0,206.8852,206.8852,206.5007,206.5812,8210.0
2022-01-12 15:05:00,231.01,231.15,230.9,230.96,5041.0,206.5454,206.6706,206.4471,206.5007,5041.0
2022-01-12 15:10:00,230.96,231.24,230.95,231.24,6346.0,206.5007,206.7511,206.4918,206.7511,6346.0
2022-01-12 15:15:00,231.21,231.41,231.16,231.21,9015.0,206.7242,206.9031,206.6795,206.7242,9015.0
2022-01-12 15:20:00,231.19,231.35,231.18,231.24,4518.0,206.7064,206.8494,206.6974,206.7511,4518.0
2022-01-12 15:25:00,231.21,231.21,231.04,231.06,6428.0,206.7242,206.7242,206.5723,206.5901,6428.0
2022-01-12 15:30:00,231.13,231.23,231.09,231.15,8206.0,206.6527,206.7421,206.617,206.6706,8206.0
2022-01-12 15:35:00,231.12,231.34,231.12,231.3,8919.0,206.6438,206.8405,206.6438,206.8047,8919.0
2022-01-12 15:40:00,231.31,231.5,231.31,231.46,6986.0,206.8137,206.9835,206.8137,206.9478,6986.0
2022-01-12 15:45:00,231.44,231.52,231.32,231.39,12642.0,206.9299,207.0014,206.8226,206.8852,12642.0
2022-01-12 15:50:00,231.39,231.82,231.35,231.82,26029.0,206.8852,207.2696,206.8494,207.2696,26029.0
2022-01-12 15:55:00,231.83,231.95,231.69,231.81,79965.0,207.2786,207.3859,207.1534,207.2607,79965.0
2022-01-13 09:30:00,232.12,232.33,231.0,231.43,50302.0,207.5379,207.7256,206.5365,206.921,50302.0
2022-01-13 09:35:00,231.43,231.59,230.77,231.33,17353.0,206.921,207.064,206.3308,206.8315,17353.0
2022-01-13 09:40:00,231.11,231.61,230.72,230.93,7007.0,206.6348,207.0819,206.2861,206.4739,7007.0
2022-01-13 09:45:00,230.91,231.09,230.54,230.64,15173.0,206.456,206.617,206.1252,206.2146,15173.0
2022-01-13 09:50:00,230.67,231.0,230.55,230.96,24330.0,206.2414,206.5365,206.1341,206.5007,24330.0
2022-01-13 09:55:00,231.07,231.08,230.4,230.59,15604.0,206.5991,206.608,206.0,206.1699,15604.0
2022-01-13 10:00:00,230.6,231.1,230.6,231.03,12972.0,206.1789,206.6259,206.1789,206.5633,12972.0
2022-01-13 10:05:00,231.14,231.67,231.11,231.27,16663.0,206.6617,207.1355,206.6348,206.7779,16663.0
2022-01-13 10:10:00,231.33,231.96,231.1,231.89,13274.0,206.8315,207.3948,206.6259,207.3322,13274.0
2022-01-13 10:15:00,232.0,232.13,231.72,231.96,17180.0,207.4306,207.5468,207.1802,207.3948,17180.0
2022-01-13 10:20:00,231.82,231.82,231.18,231.49,13353.0,207.2696,207.2696,206.6974,206.9746,13353.0
2022-01-13 10:25:00,231.54,232.0,231.54,232.0,11695.0,207.0193,207.4306,207.0193,207.4306,11695.0
2022-01-13 10:30:00,231.93,232.4,231.9,232.4,17590.0,207.368,207.7882,207.3412,207.7882,17590.0
2022-01-13 10:35:00,232.44,232.69,232.38,232.52,10882.0,207.824,208.0475,207.7703,207.8955,10882.0
2022-01-13 10:40:00,232.62,232.74,232.39,232.69,9445.0,207.9849,208.0922,207.7793,208.0475,9445.0
2022-01-13 10:45:00,232.65,232.9,232.64,232.69,12504.0,208.0117,208.2353,208.0028,208.0475,12504.0
2022-01-13 10:50:00,232.5,232.5,231.94,231.99,26050.0,207.8776,207.8776,207.3769,207.4216,26050.0
2022-01-13 10:55:00,232.0,232.47,232.0,232.39,6482.0,207.4306,207.8508,207.4306,207.7793,6482.0
2022-01-13 11:00:00,232.46,233.0,232.46,232.95,11761.0,207.8419,208.3247,207.8419,208.28,11761.0
2022-01-13 11:05:00,232.97,233.03,232.69,232.81,23755.0,208.2979,208.3515,208.0475,208.1548,23755.0
2022-01-13 11:10:00,232.83,233.17,232.83,233.02,7238.0,208.1727,208.4767,208.1727,208.3426,7238.0
2022-01-13 11:15:00,233.04,233.15,232.77,232.8,10010.0,208.3604,208.4588,208.119,208.1459,10010.0
2022-01-13 11:20:00,232.79,233.1,232.73,232.91,7054.0,208.1369,208.4141,208.0833,208.2442,7054.0
2022-01-13 11:25:00,232.82,232.84,232.66,232.67,6456.0,208.1637,208.1816,208.0207,208.0296,6456.0
2022-01-13 11:30:00,232.84,233.0,232.62,232.62,6252.0,208.1816,208.3247,207.9849,207.9849,6252.0
2022-01-13 11:35:00,232.59,232.88,232.52,232.61,9544.0,207.9581,208.2174,207.8955,207.976,9544.0
2022-01-13 11:40:00,232.53,232.69,232.52,232.58,8184.0,207.9045,208.0475,207.8955,207.9492,8184.0
2022-01-13 11:45:00,232.6,232.6,232.29,232.48,5707.0,207.967,207.967,207.6899,207.8598,5707.0
2022-01-13 11:50:00,232.52,232.65,232.48,232.57,6975.0,207.8955,208.0117,207.8598,207.9402,6975.0
2022-01-13 11:55:00,232.6,232.81,232.57,232.81,7541.0,207.967,208.1548,207.9402,208.1548,7541.0
2022-01-13 12:00:00,232.82,232.93,232.68,232.68,6096.0,208.1637,208.2621,208.0386,208.0386,6096.0
2022-01-13 12:05:00,232.69,232.77,232.57,232.74,11995.0,208.0475,208.119,207.9402,208.0922,11995.0
2022-01-13 12:10:00,232.8,232.8,232.4,232.43,5414.0,208.1459,208.1459,207.7882,207.815,5414.0
2022-01-13 12:15:00,232.43,232.43,231.76,231.98,18777.0,207.815,207.815,207.216,207.4127,18777.0
2022-01-13 12:20:00,232.1,232.1,231.6,231.79,12334.0,207.52,207.52,207.0729,207.2428,12334.0
2022-01-13 12:25:00,231.75,231.87,231.45,231.78,7797.0,207.2071,207.3144,206.9388,207.2339,7797.0
2022-01-13 12:30:00,231.74,232.02,231.59,231.86,7935.0,207.1981,207.4485,207.064,207.3054,7935.0
2022-01-13 12:35:00,231.99,232.25,231.99,232.25,6162.0,207.4216,207.6541,207.4216,207.6541,6162.0
2022-01-13 12:40:00,232.22,232.26,232.11,232.25,5927.0,207.6273,207.6631,207.5289,207.6541,5927.0
2022-01-13 12:45:00,232.28,232.44,232.18,232.19,9048.0,207.6809,207.824,207.5915,207.6005,9048.0
2022-01-13 12:50:00,232.2,232.38,232.09,232.23,2697.0,207.6094,207.7703,207.5111,207.6362,2697.0
2022-01-13 12:55:00,232.25,232.33,231.79,231.86,8743.0,207.6541,207.7256,207.2428,207.3054,8743.0
2022-01-13 13:00:00,231.87,232.0,231.71,231.95,9899.0,207.3144,207.4306,207.1713,207.3859,9899.0
2022-01-13 13:05:00,231.9,232.42,231.9,232.38,11762.0,207.3412,207.8061,207.3412,207.7703,11762.0
2022-01-13 13:10:00,232.43,232.75,232.43,232.71,7016.0,207.815,208.1012,207.815,208.0654,7016.0
2022-01-13 13:15:00,232.69,232.95,232.66,232.87,8458.0,208.0475,208.28,208.0207,208.2085,8458.0
2022-01-13 13:20:00,232.93,233.17,232.88,233.09,12937.0,208.2621,208.4767,208.2174,208.4052,12937.0
2022-01-13 13:25:00,233.13,233.23,233.05,233.07,7642.0,208.4409,208.5303,208.3694,208.3873,7642.0
2022-01-13 13:30:00,233.08,233.08,232.67,232.71,5060.0,208.3962,208.3962,208.0296,208.0654,5060.0
2022-01-13 13:35:00,232.68,232.79,232.47,232.79,12160.0,208.0386,208.1369,207.8508,208.1369,12160.0
2022-01-13 13:40:00,232.72,232.72,232.18,232.18,9130.0,208.0743,208.0743,207.5915,207.5915,9130.0
2022-01-13 13:45:00,232.25,232.28,231.96,231.96,7789.0,207.6541,207.6809,207.3948,207.3948,7789.0
2022-01-13 13:50:00,231.96,232.01,231.85,231.92,3563.0,207.3948,207.4395,207.2965,207.3591,3563.0
2022-01-13 13:55:00,231.96,232.23,231.9,232.23,5417.0,207.3948,207.6362,207.3412,207.6362,5417.0
2022-01-13 14:00:00,232.19,232.35,232.14,232.34,5104.0,207.6005,207.7435,207.5558,207.7346,5104.0
2022-01-13 14:05:00,232.35,232.39,231.88,231.94,2398.0,207.7435,207.7793,207.3233,207.3769,2398.0
2022-01-13 14:10:00,231.91,232.17,231.91,232.0,5194.0,207.3501,207.5826,207.3501,207.4306,5194.0
2022-01-13 14:15:00,232.01,232.18,231.93,232.18,6680.0,207.4395,207.5915,207.368,207.5915,6680.0
2022-01-13 14:20:00,232.22,232.31,232.13,232.21,3993.0,207.6273,207.7078,207.5468,207.6183,3993.0
2022-01-13 14:25:00,232.18,232.18,231.99,232.0,3616.0,207.5915,207.5915,207.4216,207.4306,3616.0
2022-01-13 14:30:00,231.97,232.14,231.88,232.14,4758.0,207.4038,207.5558,207.3233,207.5558,4758.0
2022-01-13 14:35:00,232.11,232.15,231.97,232.0,4885.0,207.5289,207.5647,207.4038,207.4306,4885.0
2022-01-13 14:40:00,232.05,232.17,231.95,232.15,4054.0,207.4753,207.5826,207.3859,207.5647,4054.0
2022-01-13 14:45:00,232.1,232.17,231.82,231.82,3929.0,207.52,207.5826,207.2696,207.2696,3929.0
2022-01-13 14:50:00,231.89,232.25,231.84,232.23,6527.0,207.3322,207.6541,207.2875,207.6362,6527.0
2022-01-13 14:55:00,232.24,232.51,232.2,232.31,13560.0,207.6452,207.8866,207.6094,207.7078,13560.0
2022-01-13 15:00:00,232.33,232.33,231.61,231.66,4618.0,207.7256,207.7256,207.0819,207.1266,4618.0
2022-01-13 15:05:00,231.75,231.75,231.62,231.66,1629.0,207.2071,207.2071,207.0908,207.1266,1629.0
2022-01-13 15:10:00,231.64,231.65,231.31,231.41,9658.0,207.1087,207.1177,206.8137,206.9031,9658.0
2022-01-13 15:15:00,231.39,231.4,231.16,231.2,4537.0,206.8852,206.8941,206.6795,206.7153,4537.0
2022-01-13 15:20:00,231.2,231.31,231.09,231.11,6648.0,206.7153,206.8137,206.617,206.6348,6648.0
2022-01-13 15:25:00,231.1,231.37,231.0,231.23,12713.0,206.6259,206.8673,206.5365,206.7421,12713.0
2022-01-13 15:30:00,231.25,231.69,231.25,231.66,11406.0,206.76,207.1534,206.76,207.1266,11406.0
2022-01-13 15:35:00,231.65,231.81,231.27,231.32,11828.0,207.1177,207.2607,206.7779,206.8226,11828.0
2022-01-13 15:40:00,231.38,231.41,230.89,230.89,29333.0,206.8762,206.9031,206.4381,206.4381,29333.0
2022-01-13 15:45:00,230.95,230.99,230.74,230.82,20397.0,206.4918,206.5275,206.304,206.3756,20397.0
2022-01-13 15:50:00,230.73,230.85,230.33,230.79,45365.0,206.2951,206.4024,205.9374,206.3487,45365.0
2022-01-13 15:55:00,230.73,231.04,230.47,230.97,139862.0,206.2951,206.5723,206.0626,206.5097,139862.0
2022-01-14 09:30:00,230.69,231.67,230.26,230.63,46753.0,206.2593,207.1355,205.8749,206.2057,46753.0
2022-01-14 09:35:00,230.57,230.66,229.99,230.33,7233.0,206.152,206.2325,205.6335,205.9374,7233.0
2022-01-14 09:40:00,230.22,231.2,230.22,230.6,9757.0,205.8391,206.7153,205.8391,206.1789,9757.0
2022-01-14 09:45:00,230.68,231.51,230.63,230.97,24959.0,206.2504,206.9925,206.2057,206.5097,24959.0
2022-01-14 09:50:00,231.09,231.09,230.18,230.18,26576.0,206.617,206.617,205.8033,205.8033,26576.0
2022-01-14 09:55:00,230.24,231.04,230.2,230.94,16000.0,205.857,206.5723,205.8212,206.4828,16000.0
2022-01-14 10:00:00,230.94,231.0,230.64,230.96,8490.0,206.4828,206.5365,206.2146,206.5007,8490.0
2022-01-14 10:05:00,230.96,231.04,230.18,230.78,11132.0,206.5007,206.5723,205.8033,206.3398,11132.0
2022-01-14 10:10:00,230.71,230.92,230.55,230.6,7408.0,206.2772,206.465,206.1341,206.1789,7408.0
2022-01-14 10:15:00,230.66,230.72,230.31,230.47,11963.0,206.2325,206.2861,205.9196,206.0626,11963.0
2022-01-14 10:20:00,230.48,230.55,230.28,230.46,9158.0,206.0716,206.1341,205.8927,206.0537,9158.0
2022-01-14 10:25:00,230.46,230.74,230.39,230.73,6712.0,206.0537,206.304,205.9911,206.2951,6712.0
2022-01-14 10:30:00,230.71,231.13,230.67,231.13,10424.0,206.2772,206.6527,206.2414,206.6527,10424.0
2022-01-14 10:35:00,231.14,231.14,230.65,230.77,30916.0,206.6617,206.6617,206.2236,206.3308,30916.0
2022-01-14 10:40:00,230.79,230.79,230.41,230.63,14300.0,206.3487,206.3487,206.009,206.2057,14300.0
2022-01-14 10:45:00,230.84,230.89,230.53,230.58,13933.0,206.3934,206.4381,206.1163,206.161,13933.0
2022-01-14 10:50:00,230.55,230.95,230.54,230.79,8032.0,206.1341,206.4918,206.1252,206.3487,8032.0
2022-01-14 10:55:00,230.71,230.92,230.71,230.78,12675.0,206.2772,206.465,206.2772,206.3398,12675.0
2022-01-14 11:00:00,230.83,230.92,230.31,230.47,11276.0,206.3845,206.465,205.9196,206.0626,11276.0
2022-01-14 11:05:00,230.39,230.55,230.25,230.55,17600.0,205.9911,206.1341,205.8659,206.1341,17600.0
2022-01-14 11:10:00,230.56,230.56,230.22,230.28,8268.0,206.1431,206.1431,205.8391,205.8927,8268.0
2022-01-14 11:15:00,230.15,230.93,230.12,230.93,11294.0,205.7765,206.4739,205.7497,206.4739,11294.0
2022-01-14 11:20:00,230.96,231.18,230.83,231.18,8803.0,206.5007,206.6974,206.3845,206.6974,8803.0
2022-01-14 11:25:00,231.19,231.62,231.11,231.46,8922.0,206.7064,207.0908,206.6348,206.9478,8922.0
2022-01-14 11:30:00,231.59,231.99,231.5,231.91,11855.0,207.064,207.4216,206.9835,207.3501,11855.0
2022-01-14 11:35:00,231.84,232.01,231.76,231.93,17911.0,207.2875,207.4395,207.216,207.368,17911.0
2022-01-14 11:40:00,232.02,232.6,231.98,232.53,10176.0,207.4485,207.967,207.4127,207.9045,10176.0
2022-01-14 11:45:00,232.52,232.94,232.39,232.84,15872.0,207.8955,208.271,207.7793,208.1816,15872.0
2022-01-14 11:50:00,232.88,233.03,232.83,232.98,10400.0,208.2174,208.3515,208.1727,208.3068,10400.0
2022-01-14 11:55:00,233.01,233.18,232.92,232.92,16484.0,208.3336,208.4856,208.2532,208.2532,16484.0
2022-01-14 12:00:00,232.86,233.14,232.86,232.95,13222.0,208.1995,208.4499,208.1995,208.28,13222.0
2022-01-14 12:05:00,232.96,233.66,232.96,233.66,13204.0,208.2889,208.9148,208.2889,208.9148,13204.0
2022-01-14 12:10:00,233.62,233.7,233.38,233.52,15148.0,208.879,208.9506,208.6644,208.7896,15148.0
2022-01-14 12:15:00,233.59,233.78,233.46,233.61,14772.0,208.8522,209.0221,208.736,208.8701,14772.0
2022-01-14 12:20:00,233.6,233.6,232.87,232.93,8310.0,208.8611,208.8611,208.2085,208.2621,8310.0
2022-01-14 12:25:00,232.92,233.29,232.8,233.19,11033.0,208.2532,208.584,208.1459,208.4946,11033.0
2022-01-14 12:30:00,233.15,233.34,233.1,233.28,8875.0,208.4588,208.6287,208.4141,208.575,8875.0
2022-01-14 12:35:00,233.3,233.45,233.15,233.24,7631.0,208.5929,208.727,208.4588,208.5393,7631.0
2022-01-14 12:40:00,233.24,233.24,232.91,233.07,10372.0,208.5393,208.5393,208.2442,208.3873,10372.0
2022-01-14 12:45:00,233.07,233.11,232.79,232.88,7901.0,208.3873,208.423,208.1369,208.2174,7901.0
2022-01-14 12:50:00,232.93,232.98,232.5,232.5,7936.0,208.2621,208.3068,207.8776,207.8776,7936.0
2022-01-14 12:55:00,232.51,232.58,232.4,232.44,16293.0,207.8866,207.9492,207.7882,207.824,16293.0
2022-01-14 13:00:00,232.44,232.47,232.33,232.44,11565.0,207.824,207.8508,207.7256,207.824,11565.0
2022-01-14 13:05:00,232.45,232.6,232.37,232.51,6913.0,207.8329,207.967,207.7614,207.8866,6913.0
2022-01-14 13:10:00,232.48,232.63,232.37,232.63,8445.0,207.8598,207.9939,207.7614,207.9939,8445.0
2022-01-14 13:15:00,232.66,233.03,232.62,232.88,12072.0,208.0207,208.3515,207.9849,208.2174,12072.0
2022-01-14 13:20:00,232.78,232.92,232.72,232.76,5122.0,208.128,208.2532,208.0743,208.1101,5122.0
2022-01-14 13:25:00,232.78,233.04,232.78,233.03,12914.0,208.128,208.3604,208.128,208.3515,12914.0
2022-01-14 13:30:00,233.02,233.38,233.02,233.33,9784.0,208.3426,208.6644,208.3426,208.6197,9784.0
2022-01-14 13:35:00,233.29,233.38,233.2,233.34,8644.0,208.584,208.6644,208.5035,208.6287,8644.0
2022-01-14 13:40:00,233.34,233.65,233.2,233.65,22129.0,208.6287,208.9058,208.5035,208.9058,22129.0
2022-01-14 13:45:00,233.62,233.62,233.3,233.47,16147.0,208.879,208.879,208.5929,208.7449,16147.0
2022-01-14 13:50:00,233.43,233.55,233.28,233.39,16597.0,208.7091,208.8164,208.575,208.6734,16597.0
2022-01-14 13:55:00,233.36,233.72,233.35,233.7,9854.0,208.6466,208.9684,208.6376,208.9506,9854.0
2022-01-14 14:00:00,233.7,234.05,233.69,233.77,13922.0,208.9506,209.2635,208.9416,209.0131,13922.0
2022-01-14 14:05:00,233.78,233.79,233.59,233.65,12267.0,209.0221,209.031,208.8522,208.9058,12267.0
2022-01-14 14:10:00,233.58,233.62,233.2,233.62,42224.0,208.8433,208.879,208.5035,208.879,42224.0
2022-01-14 14:15:00,233.58,233.82,233.58,233.62,12817.0,208.8433,209.0578,208.8433,208.879,12817.0
2022-01-14 14:20:00,233.62,233.99,233.55,233.92,10774.0,208.879,209.2098,208.8164,209.1473,10774.0
2022-01-14 14:25:00,233.93,233.98,233.73,233.84,31357.0,209.1562,209.2009,208.9774,209.0757,31357.0
2022-01-14 14:30:00,233.83,234.33,233.82,234.29,32664.0,209.0668,209.5138,209.0578,209.4781,32664.0
2022-01-14 14:35:00,234.27,234.69,234.2,234.54,24262.0,209.4602,209.8357,209.3976,209.7016,24262.0
2022-01-14 14:40:00,234.51,234.63,234.29,234.29,13845.0,209.6748,209.7821,209.4781,209.4781,13845.0
2022-01-14 14:45:00,234.28,234.53,234.28,234.39,13672.0,209.4691,209.6927,209.4691,209.5675,13672.0
2022-01-14 14:50:00,234.37,234.68,234.36,234.56,11703.0,209.5496,209.8268,209.5407,209.7195,11703.0
2022-01-14 14:55:00,234.59,234.69,234.53,234.53,9200.0,209.7463,209.8357,209.6927,209.6927,9200.0
2022-01-14 15:00:00,234.6,234.78,234.45,234.49,18142.0,209.7552,209.9162,209.6211,209.6569,18142.0
2022-01-14 15:05:00,234.5,234.57,233.91,234.14,20799.0,209.6658,209.7284,209.1383,209.344,20799.0
2022-01-14 15:10:00,234.21,234.58,234.21,234.53,13716.0,209.4065,209.7374,209.4065,209.6927,13716.0
2022-01-14 15:15:00,234.56,234.99,234.55,234.94,16986.0,209.7195,210.1039,209.7105,210.0592,16986.0
2022-01-14 15:20:00,234.97,235.07,234.7,234.88,40483.0,210.0861,210.1755,209.8446,210.0056,40483.0
2022-01-14 15:25:00,234.89,234.89,234.51,234.74,16260.0,210.0145,210.0145,209.6748,209.8804,16260.0
2022-01-14 15:30:00,234.75,234.87,234.58,234.7,37282.0,209.8894,209.9966,209.7374,209.8446,37282.0
2022-01-14 15:35:00,234.71,235.22,234.69,235.15,22193.0,209.8536,210.3096,209.8357,210.247,22193.0
2022-01-14 15:40:00,235.12,235.45,235.05,235.39,28921.0,210.2202,210.5152,210.1576,210.4616,28921.0
2022-01-14 15:45:00,235.4,235.41,234.92,234.95,37341.0,210.4705,210.4795,210.0414,210.0682,37341.0
2022-01-14 15:50:00,235.1,235.8,235.1,235.54,85539.0,210.2023,210.8282,210.2023,210.5957,85539.0
2022-01-14 15:55:00,235.5,235.53,235.26,235.36,87183.0,210.5599,210.5868,210.3453,210.4348,87183.0
2022-01-18 09:30:00,233.65,234.4,232.34,233.04,64562.0,208.9058,209.5764,207.7346,208.3604,64562.0
2022-01-18 09:35:00,232.85,233.39,232.5,233.03,25665.0,208.1906,208.6734,207.8776,208.3515,25665.0
2022-01-18 09:40:00,232.89,233.34,232.68,233.22,27078.0,208.2263,208.6287,208.0386,208.5214,27078.0
2022-01-18 09:45:00,233.24,233.73,232.95,233.54,24052.0,208.5393,208.9774,208.28,208.8075,24052.0
2022-01-18 09:50:00,233.47,233.96,233.42,233.96,48907.0,208.7449,209.183,208.7002,209.183,48907.0
2022-01-18 09:55:00,233.89,233.96,232.8,233.39,13375.0,209.1204,209.183,208.1459,208.6734,13375.0
2022-01-18 10:00:00,233.39,233.39,232.59,232.7,17037.0,208.6734,208.6734,207.9581,208.0565,17037.0
2022-01-18 10:05:00,232.75,232.87,232.57,232.68,9898.0,208.1012,208.2085,207.9402,208.0386,9898.0
2022-01-18 10:10:00,232.79,233.22,232.76,232.84,18487.0,208.1369,208.5214,208.1101,208.1816,18487.0
2022-01-18 10:15:00,232.92,233.26,232.32,232.44,21644.0,208.2532,208.5571,207.7167,207.824,21644.0
2022-01-18 10:20:00,232.4,232.79,232.28,232.41,9033.0,207.7882,208.1369,207.6809,207.7972,9033.0
2022-01-18 10:25:00,232.36,232.74,232.34,232.68,12272.0,207.7525,208.0922,207.7346,208.0386,12272.0
2022-01-18 10:30:00,232.69,232.94,232.54,232.88,12693.0,208.0475,208.271,207.9134,208.2174,12693.0
2022-01-18 10:35:00,232.87,233.08,232.68,233.02,9634.0,208.2085,208.3962,208.0386,208.3426,9634.0
2022-01-18 10:40:00,233.02,233.02,232.45,232.55,8767.0,208.3426,208.3426,207.8329,207.9223,8767.0
2022-01-18 10:45:00,232.57,232.57,232.23,232.41,11746.0,207.9402,207.9402,207.6362,207.7972,11746.0
2022-01-18 10:50:00,232.33,232.54,232.22,232.48,16175.0,207.7256,207.9134,207.6273,207.8598,16175.0
2022-01-18 10:55:00,232.44,232.69,232.3,232.64,13949.0,207.824,208.0475,207.6988,208.0028,13949.0
2022-01-18 11:00:00,232.65,232.89,232.44,232.87,26027.0,208.0117,208.2263,207.824,208.2085,26027.0
2022-01-18 11:05:00,232.85,232.96,232.68,232.84,9206.0,208.1906,208.2889,208.0386,208.1816,9206.0
2022-01-18 11:10:00,232.84,233.03,232.41,233.01,12483.0,208.1816,208.3515,207.7972,208.3336,12483.0
2022-01-18 11:15:00,232.97,233.19,232.77,233.0,7320.0,208.2979,208.4946,208.119,208.3247,7320.0
2022-01-18 11:20:00,233.0,233.0,232.73,232.78,5264.0,208.3247,208.3247,208.0833,208.128,5264.0
2022-01-18 11:25:00,232.73,232.91,232.5,232.51,12806.0,208.0833,208.2442,207.8776,207.8866,12806.0
2022-01-18 11:30:00,232.5,232.74,232.15,232.2,26184.0,207.8776,208.0922,207.5647,207.6094,26184.0
2022-01-18 11:35:00,232.21,232.4,232.1,232.38,15728.0,207.6183,207.7882,207.52,207.7703,15728.0
2022-01-18 11:40:00,232.42,232.74,232.38,232.63,10785.0,207.8061,208.0922,207.7703,207.9939,10785.0
2022-01-18 11:45:00,232.68,232.86,232.4,232.65,9723.0,208.0386,208.1995,207.7882,208.0117,9723.0
2022-01-18 11:50:00,232.69,232.9,232.25,232.31,7309.0,208.0475,208.2353,207.6541,207.7078,7309.0
2022-01-18 11:55:00,232.3,232.36,232.04,232.06,5939.0,207.6988,207.7525,207.4664,207.4842,5939.0
2022-01-18 12:00:00,232.1,232.25,231.92,232.23,10965.0,207.52,207.6541,207.3591,207.6362,10965.0
2022-01-18 12:05:00,232.18,232.2,231.7,231.75,16102.0,207.5915,207.6094,207.1624,207.2071,16102.0
2022-01-18 12:10:00,231.78,232.09,231.78,232.05,33305.0,207.2339,207.5111,207.2339,207.4753,33305.0
2022-01-18 12:15:00,232.03,232.27,231.85,232.06,12757.0,207.4574,207.672,207.2965,207.4842,12757.0
2022-01-18 12:20:00,232.1,232.16,231.83,232.03,15785.0,207.52,207.5736,207.2786,207.4574,15785.0
2022-01-18 12:25:00,232.06,232.22,231.9,231.92,8767.0,207.4842,207.6273,207.3412,207.3591,8767.0
2022-01-18 12:30:00,231.89,232.41,231.87,232.41,11242.0,207.3322,207.7972,207.3144,207.7972,11242.0
2022-01-18 12:35:00,232.48,232.91,232.42,232.89,14078.0,207.8598,208.2442,207.8061,208.2263,14078.0
2022-01-18 12:40:00,232.9,232.91,232.56,232.68,12386.0,208.2353,208.2442,207.9313,208.0386,12386.0
2022-01-18 12:45:00,232.72,232.75,232.24,232.34,8729.0,208.0743,208.1012,207.6452,207.7346,8729.0
2022-01-18 12:50:00,232.34,232.49,232.19,232.35,11767.0,207.7346,207.8687,207.6005,207.7435,11767.0
2022-01-18 12:55:00,232.32,232.32,232.09,232.16,9752.0,207.7167,207.7167,207.5111,207.5736,9752.0
2022-01-18 13:00:00,232.18,232.34,231.95,232.33,16811.0,207.5915,207.7346,207.3859,207.7256,16811.0
2022-01-18 13:05:00,232.34,232.77,232.34,232.72,14573.0,207.7346,208.119,207.7346,208.0743,14573.0
2022-01-18 13:10:00,232.7,232.96,232.62,232.96,6600.0,208.0565,208.2889,207.9849,208.2889,6600.0
2022-01-18 13:15:00,232.92,233.42,232.83,233.3,10244.0,208.2532,208.7002,208.1727,208.5929,10244.0
2022-01-18 13:20:00,233.24,233.25,232.8,232.9,5827.0,208.5393,208.5482,208.1459,208.2353,5827.0
2022-01-18 13:25:00,232.83,232.83,232.63,232.78,5361.0,208.1727,208.1727,207.9939,208.128,5361.0
2022-01-18 13:30:00,232.8,232.98,232.54,232.94,15343.0,208.1459,208.3068,207.9134,208.271,15343.0
2022-01-18 13:35:00,232.99,233.34,232.98,233.34,14725.0,208.3157,208.6287,208.3068,208.6287,14725.0
2022-01-18 13:40:00,233.31,233.42,233.18,233.37,31989.0,208.6019,208.7002,208.4856,208.6555,31989.0
2022-01-18 13:45:00,233.43,233.59,233.27,233.51,6172.0,208.7091,208.8522,208.5661,208.7807,6172.0
2022-01-18 13:50:00,233.54,234.11,233.44,233.82,24161.0,208.8075,209.3171,208.7181,209.0578,24161.0
2022-01-18 13:55:00,233.85,233.85,233.16,233.46,40314.0,209.0847,209.0847,208.4677,208.736,40314.0
2022-01-18 14:00:00,233.5,233.58,233.29,233.41,8462.0,208.7717,208.8433,208.584,208.6913,8462.0
2022-01-18 14:05:00,233.39,233.57,233.3,233.3,8450.0,208.6734,208.8343,208.5929,208.5929,8450.0
2022-01-18 14:10:00,233.28,233.37,233.03,233.15,12710.0,208.575,208.6555,208.3515,208.4588,12710.0
2022-01-18 14:15:00,233.17,233.27,233.06,233.27,8214.0,208.4767,208.5661,208.3783,208.5661,8214.0
2022-01-18 14:20:00,233.24,233.54,233.03,233.54,10029.0,208.5393,208.8075,208.3515,208.8075,10029.0
2022-01-18 14:25:00,233.54,234.17,233.54,234.1,15589.0,208.8075,209.3708,208.8075,209.3082,15589.0
2022-01-18 14:30:00,234.1,234.5,234.04,234.42,8040.0,209.3082,209.6658,209.2545,209.5943,8040.0
2022-01-18 14:35:00,234.39,234.77,234.36,234.55,10823.0,209.5675,209.9072,209.5407,209.7105,10823.0
2022-01-18 14:40:00,234.56,234.58,234.34,234.45,9127.0,209.7195,209.7374,209.5228,209.6211,9127.0
2022-01-18 14:45:00,234.41,234.52,234.34,234.36,7433.0,209.5854,209.6837,209.5228,209.5407,7433.0
2022-01-18 14:50:00,234.39,234.65,234.38,234.55,6529.0,209.5675,209.7999,209.5585,209.7105,6529.0
2022-01-18 14:55:00,234.55,234.62,234.13,234.45,15705.0,209.7105,209.7731,209.335,209.6211,15705.0
2022-01-18 15:00:00,234.34,234.5,234.15,234.25,9889.0,209.5228,209.6658,209.3529,209.4423,9889.0
2022-01-18 15:05:00,234.25,234.34,234.04,234.05,7432.0,209.4423,209.5228,209.2545,209.2635,7432.0
2022-01-18 15:10:00,234.02,234.21,233.93,234.07,11976.0,209.2367,209.4065,209.1562,209.2814,11976.0
2022-01-18 15:15:00,234.08,234.16,233.59,233.72,20651.0,209.2903,209.3618,208.8522,208.9684,20651.0
2022-01-18 15:20:00,233.67,233.77,233.6,233.73,9511.0,208.9237,209.0131,208.8611,208.9774,9511.0
2022-01-18 15:25:00,233.63,233.92,233.6,233.75,12248.0,208.888,209.1473,208.8611,208.9953,12248.0
2022-01-18 15:30:00,233.8,234.01,233.66,234.0,11727.0,209.04,209.2277,208.9148,209.2188,11727.0
2022-01-18 15:35:00,234.01,234.14,233.73,233.93,15621.0,209.2277,209.344,208.9774,209.1562,15621.0
2022-01-18 15:40:00,233.9,233.94,233.69,233.73,19128.0,209.1294,209.1651,208.9416,208.9774,19128.0
2022-01-18 15:45:00,233.78,233.94,233.68,233.83,21869.0,209.0221,209.1651,208.9327,209.0668,21869.0
2022-01-18 15:50:00,233.91,234.25,233.32,233.37,37310.0,209.1383,209.4423,208.6108,208.6555,37310.0
2022-01-18 15:55:00,233.35,234.2,233.35,233.83,147518.0,208.6376,209.3976,208.6376,209.0668,147518.0
2022-01-19 09:30:00,233.91,234.13,232.93,233.85,54256.0,209.1383,209.335,208.2621,209.0847,54256.0
2022-01-19 09:35:00,233.99,234.33,233.76,233.86,23573.0,209.2098,209.5138,209.0042,209.0936,23573.0
2022-01-19 09:40:00,233.7,233.79,232.87,233.6,15450.0,208.9506,209.031,208.2085,208.8611,15450.0
2022-01-19 09:45:00,233.38,233.65,232.96,233.26,12283.0,208.6644,208.9058,208.2889,208.5571,12283.0
2022-01-19 09:50:00,233.26,233.33,231.62,231.73,17411.0,208.5571,208.6197,207.0908,207.1892,17411.0
2022-01-19 09:55:00,231.71,231.85,231.17,231.69,31661.0,207.1713,207.2965,206.6885,207.1534,31661.0
2022-01-19 10:00:00,231.64,231.7,230.88,231.14,12064.0,207.1087,207.1624,206.4292,206.6617,12064.0
2022-01-19 10:05:00,230.83,231.34,230.82,230.99,8861.0,206.3845,206.8405,206.3756,206.5275,8861.0
2022-01-19 10:10:00,230.92,231.48,230.88,231.06,11954.0,206.465,206.9657,206.4292,206.5901,11954.0
2022-01-19 10:15:00,230.96,231.3,230.95,231.18,6013.0,206.5007,206.8047,206.4918,206.6974,6013.0
2022-01-19 10:20:00,231.04,231.34,231.04,231.16,9845.0,206.5723,206.8405,206.5723,206.6795,9845.0
2022-01-19 10:25:00,231.12,231.52,231.02,231.18,12424.0,206.6438,207.0014,206.5544,206.6974,12424.0
2022-01-19 10:30:00,231.21,231.27,230.88,230.88,14790.0,206.7242,206.7779,206.4292,206.4292,14790.0
2022-01-19 10:35:00,230.8,231.56,230.7,231.49,15460.0,206.3577,207.0372,206.2683,206.9746,15460.0
2022-01-19 10:40:00,231.5,231.83,231.5,231.66,42722.0,206.9835,207.2786,206.9835,207.1266,42722.0
2022-01-19 10:45:00,231.62,231.84,231.43,231.66,17287.0,207.0908,207.2875,206.921,207.1266,17287.0
2022-01-19 10:50:00,231.65,232.34,231.65,232.34,11274.0,207.1177,207.7346,207.1177,207.7346,11274.0
2022-01-19 10:55:00,232.2,232.84,232.19,232.62,10650.0,207.6094,208.1816,207.6005,207.9849,10650.0
2022-01-19 11:00:00,232.42,232.48,231.87,231.99,6901.0,207.8061,207.8598,207.3144,207.4216,6901.0
2022-01-19 11:05:00,231.92,232.32,231.88,232.14,7911.0,207.3591,207.7167,207.3233,207.5558,7911.0
2022-01-19 11:10:00,232.14,232.32,232.0,232.2,9637.0,207.5558,207.7167,207.4306,207.6094,9637.0
2022-01-19 11:15:00,232.22,232.44,232.05,232.44,6394.0,207.6273,207.824,207.4753,207.824,6394.0
2022-01-19 11:20:00,232.45,233.09,232.37,233.09,13898.0,207.8329,208.4052,207.7614,208.4052,13898.0
2022-01-19 11:25:00,233.18,233.48,233.13,233.46,5395.0,208.4856,208.7539,208.4409,208.736,5395.0
2022-01-19 11:30:00,233.43,233.43,232.71,233.07,14205.0,208.7091,208.7091,208.0654,208.3873,14205.0
2022-01-19 11:35:00,233.08,233.13,232.71,232.75,9511.0,208.3962,208.4409,208.0654,208.1012,9511.0
2022-01-19 11:40:00,232.75,233.08,232.72,232.8,12240.0,208.1012,208.3962,208.0743,208.1459,12240.0
2022-01-19 11:45:00,232.74,232.74,232.45,232.5,5386.0,208.0922,208.0922,207.8329,207.8776,5386.0
2022-01-19 11:50:00,232.55,233.17,232.46,233.1,16065.0,207.9223,208.4767,207.8419,208.4141,16065.0
2022-01-19 11:55:00,233.06,233.17,232.88,233.07,6179.0,208.3783,208.4767,208.2174,208.3873,6179.0
2022-01-19 12:00:00,232.96,233.15,232.79,232.93,4749.0,208.2889,208.4588,208.1369,208.2621,4749.0
2022-01-19 12:05:00,232.92,233.02,232.69,232.87,8715.0,208.2532,208.3426,208.0475,208.2085,8715.0
2022-01-19 12:10:00,232.81,233.5,232.75,233.33,8118.0,208.1548,208.7717,208.1012,208.6197,8118.0
2022-01-19 12:15:00,233.29,233.36,232.96,233.02,6502.0,208.584,208.6466,208.2889,208.3426,6502.0
2022-01-19 12:20:00,233.01,233.03,232.79,232.83,4355.0,208.3336,208.3515,208.1369,208.1727,4355.0
2022-01-19 12:25:00,232.76,232.76,232.3,232.4,12193.0,208.1101,208.1101,207.6988,207.7882,12193.0
2022-01-19 12:30:00,232.35,232.55,232.22,232.55,7946.0,207.7435,207.9223,207.6273,207.9223,7946.0
2022-01-19 12:35:00,232.49,232.5,232.2,232.22,6157.0,207.8687,207.8776,207.6094,207.6273,6157.0
2022-01-19 12:40:00,232.19,232.26,232.08,232.21,5660.0,207.6005,207.6631,207.5021,207.6183,5660.0
2022-01-19 12:45:00,232.23,232.41,232.18,232.19,6254.0,207.6362,207.7972,207.5915,207.6005,6254.0
2022-01-19 12:50:00,232.19,232.24,232.05,232.09,5840.0,207.6005,207.6452,207.4753,207.5111,5840.0
2022-01-19 12:55:00,232.11,232.15,231.95,232.12,5166.0,207.5289,207.5647,207.3859,207.5379,5166.0
2022-01-19 13:00:00,232.16,232.62,231.96,232.51,7364.0,207.5736,207.9849,207.3948,207.8866,7364.0
2022-01-19 13:05:00,232.49,232.73,232.41,232.67,2684.0,207.8687,208.0833,207.7972,208.0296,2684.0
2022-01-19 13:10:00,232.71,232.84,232.66,232.7,8109.0,208.0654,208.1816,208.0207,208.0565,8109.0
2022-01-19 13:15:00,232.76,232.76,232.55,232.67,4383.0,208.1101,208.1101,207.9223,208.0296,4383.0
2022-01-19 13:20:00,232.62,232.62,232.44,232.53,6878.0,207.9849,207.9849,207.824,207.9045,6878.0
2022-01-19 13:25:00,232.5,232.68,232.25,232.25,25223.0,207.8776,208.0386,207.6541,207.6541,25223.0
2022-01-19 13:30:00,232.21,232.39,232.04,232.39,11333.0,207.6183,207.7793,207.4664,207.7793,11333.0
2022-01-19 13:35:00,232.38,232.4,232.12,232.19,6353.0,207.7703,207.7882,207.5379,207.6005,6353.0
2022-01-19 13:40:00,232.16,232.31,232.06,232.31,7405.0,207.5736,207.7078,207.4842,207.7078,7405.0
2022-01-19 13:45:00,232.26,232.37,232.1,232.37,5556.0,207.6631,207.7614,207.52,207.7614,5556.0
2022-01-19 13:50:00,232.32,232.58,232.27,232.49,7107.0,207.7167,207.9492,207.672,207.8687,7107.0
2022-01-19 13:55:00,232.52,232.53,232.13,232.17,7069.0,207.8955,207.9045,207.5468,207.5826,7069.0
2022-01-19 14:00:00,232.11,232.26,232.05,232.24,5521.0,207.5289,207.6631,207.4753,207.6452,5521.0
2022-01-19 14:05:00,232.2,232.2,231.8,231.85,6951.0,207.6094,207.6094,207.2518,207.2965,6951.0
2022-01-19 14:10:00,231.91,232.15,231.89,232.12,6559.0,207.3501,207.5647,207.3322,207.5379,6559.0
2022-01-19 14:15:00,232.11,232.14,231.91,231.95,5481.0,207.5289,207.5558,207.3501,207.3859,5481.0
2022-01-19 14:20:00,231.92,232.09,231.88,232.06,8195.0,207.3591,207.5111,207.3233,207.4842,8195.0
2022-01-19 14:25:00,232.11,232.22,232.06,232.13,8958.0,207.5289,207.6273,207.4842,207.5468,8958.0
2022-01-19 14:30:00,232.16,232.24,232.07,232.19,10135.0,207.5736,207.6452,207.4932,207.6005,10135.0
2022-01-19 14:35:00,232.24,232.3,232.02,232.23,6356.0,207.6452,207.6988,207.4485,207.6362,6356.0
2022-01-19 14:40:00,232.22,232.47,232.14,232.42,9392.0,207.6273,207.8508,207.5558,207.8061,9392.0
2022-01-19 14:45:00,232.41,232.41,232.15,232.2,6555.0,207.7972,207.7972,207.5647,207.6094,6555.0
2022-01-19 14:50:00,232.23,232.25,231.97,232.15,6878.0,207.6362,207.6541,207.4038,207.5647,6878.0
2022-01-19 14:55:00,232.14,232.48,232.13,232.4,8357.0,207.5558,207.8598,207.5468,207.7882,8357.0
2022-01-19 15:00:00,232.45,232.46,232.08,232.2,6076.0,207.8329,207.8419,207.5021,207.6094,6076.0
2022-01-19 15:05:00,232.18,232.36,232.17,232.31,5717.0,207.5915,207.7525,207.5826,207.7078,5717.0
2022-01-19 15:10:00,232.35,232.56,232.35,232.49,8886.0,207.7435,207.9313,207.7435,207.8687,8886.0
2022-01-19 15:15:00,232.5,232.59,232.39,232.39,10152.0,207.8776,207.9581,207.7793,207.7793,10152.0
2022-01-19 15:20:00,232.43,232.51,232.31,232.49,6952.0,207.815,207.8866,207.7078,207.8687,6952.0
2022-01-19 15:25:00,232.45,232.51,232.19,232.19,10168.0,207.8329,207.8866,207.6005,207.6005,10168.0
2022-01-19 15:30:00,232.12,232.3,231.99,232.1,11680.0,207.5379,207.6988,207.4216,207.52,11680.0
2022-01-19 15:35:00,232.09,232.1,231.76,231.78,14281.0,207.5111,207.52,207.216,207.2339,14281.0
2022-01-19 15:40:00,231.77,232.01,231.71,231.72,20177.0,207.2249,207.4395,207.1713,207.1802,20177.0
2022-01-19 15:45:00,231.69,231.93,231.65,231.81,14312.0,207.1534,207.368,207.1177,207.2607,14312.0
2022-01-19 15:50:00,231.81,231.81,231.44,231.5,38708.0,207.2607,207.2607,206.9299,206.9835,38708.0
2022-01-19 15:55:00,231.46,231.53,231.15,231.38,73454.0,206.9478,207.0104,206.6706,206.8762,73454.0
2022-01-20 09:30:00,233.73,233.73,231.23,231.26,66105.0,208.9774,208.9774,206.7421,206.769,66105.0
2022-01-20 09:35:00,231.45,231.45,230.69,230.79,8190.0,206.9388,206.9388,206.2593,206.3487,8190.0
2022-01-20 09:40:00,230.66,231.25,230.32,230.6,14373.0,206.2325,206.76,205.9285,206.1789,14373.0
2022-01-20 09:45:00,230.71,231.46,230.46,231.27,4474.0,206.2772,206.9478,206.0537,206.7779,4474.0
2022-01-20 09:50:00,231.1,231.84,230.98,231.65,8803.0,206.6259,207.2875,206.5186,207.1177,8803.0
2022-01-20 09:55:00,231.71,232.12,231.67,231.75,10604.0,207.1713,207.5379,207.1355,207.2071,10604.0
2022-01-20 10:00:00,231.75,231.86,230.96,230.97,8416.0,207.2071,207.3054,206.5007,206.5097,8416.0
2022-01-20 10:05:00,230.93,230.93,230.66,230.93,13865.0,206.4739,206.4739,206.2325,206.4739,13865.0
2022-01-20 10:10:00,230.93,231.09,230.65,230.65,15619.0,206.4739,206.617,206.2236,206.2236,15619.0
2022-01-20 10:15:00,230.68,231.15,230.67,231.15,13585.0,206.2504,206.6706,206.2414,206.6706,13585.0
2022-01-20 10:20:00,231.12,231.52,230.98,231.36,6282.0,206.6438,207.0014,206.5186,206.8584,6282.0
2022-01-20 10:25:00,231.35,231.4,231.21,231.22,13278.0,206.8494,206.8941,206.7242,206.7332,13278.0
2022-01-20 10:30:00,231.26,231.87,231.25,231.82,8145.0,206.769,207.3144,206.76,207.2696,8145.0
2022-01-20 10:35:00,231.85,232.03,231.76,231.76,7212.0,207.2965,207.4574,207.216,207.216,7212.0
2022-01-20 10:40:00,231.65,231.85,231.52,231.85,7900.0,207.1177,207.2965,207.0014,207.2965,7900.0
2022-01-20 10:45:00,231.8,232.15,231.8,232.15,15094.0,207.2518,207.5647,207.2518,207.5647,15094.0
2022-01-20 10:50:00,232.22,232.71,232.14,232.71,14666.0,207.6273,208.0654,207.5558,208.0654,14666.0
2022-01-20 10:55:00,232.74,232.84,232.6,232.71,4904.0,208.0922,208.1816,207.967,208.0654,4904.0
2022-01-20 11:00:00,232.63,232.63,232.12,232.17,24324.0,207.9939,207.9939,207.5379,207.5826,24324.0
2022-01-20 11:05:00,232.18,232.25,231.99,232.23,4109.0,207.5915,207.6541,207.4216,207.6362,4109.0
2022-01-20 11:10:00,232.28,232.36,232.12,232.27,3038.0,207.6809,207.7525,207.5379,207.672,3038.0
2022-01-20 11:15:00,232.32,232.57,232.32,232.45,5627.0,207.7167,207.9402,207.7167,207.8329,5627.0
2022-01-20 11:20:00,232.45,232.49,232.16,232.18,3631.0,207.8329,207.8687,207.5736,207.5915,3631.0
2022-01-20 11:25:00,232.23,232.24,231.72,231.83,7228.0,207.6362,207.6452,207.1802,207.2786,7228.0
2022-01-20 11:30:00,231.82,231.96,231.72,231.8,9578.0,207.2696,207.3948,207.1802,207.2518,9578.0
2022-01-20 11:35:00,231.84,232.03,231.8,231.97,14260.0,207.2875,207.4574,207.2518,207.4038,14260.0
2022-01-20 11:40:00,231.94,231.95,231.51,231.81,7022.0,207.3769,207.3859,206.9925,207.2607,7022.0
2022-01-20 11:45:00,231.79,231.92,231.65,231.68,7618.0,207.2428,207.3591,207.1177,207.1445,7618.0
2022-01-20 11:50:00,231.58,231.71,231.51,231.55,4646.0,207.0551,207.1713,206.9925,207.0282,4646.0
2022-01-20 11:55:00,231.56,231.91,231.56,231.91,11863.0,207.0372,207.3501,207.0372,207.3501,11863.0
2022-01-20 12:00:00,231.87,231.98,231.81,231.98,4373.0,207.3144,207.4127,207.2607,207.4127,4373.0
2022-01-20 12:05:00,231.95,231.95,231.45,231.5,5966.0,207.3859,207.3859,206.9388,206.9835,5966.0
2022-01-20 12:10:00,231.51,231.69,231.49,231.66,8298.0,206.9925,207.1534,206.9746,207.1266,8298.0
2022-01-20 12:15:00,231.65,231.75,231.54,231.58,3302.0,207.1177,207.2071,207.0193,207.0551,3302.0
2022-01-20 12:20:00,231.57,231.64,231.35,231.46,3510.0,207.0461,207.1087,206.8494,206.9478,3510.0
2022-01-20 12:25:00,231.46,231.68,231.44,231.46,3730.0,206.9478,207.1445,206.9299,206.9478,3730.0
2022-01-20 12:30:00,231.5,231.88,231.5,231.88,6447.0,206.9835,207.3233,206.9835,207.3233,6447.0
2022-01-20 12:35:00,231.81,231.86,231.37,231.4,5635.0,207.2607,207.3054,206.8673,206.8941,5635.0
2022-01-20 12:40:00,231.38,231.83,231.37,231.74,20562.0,206.8762,207.2786,206.8673,207.1981,20562.0
2022-01-20 12:45:00,231.77,231.95,231.77,231.94,6156.0,207.2249,207.3859,207.2249,207.3769,6156.0
2022-01-20 12:50:00,231.92,232.06,231.75,232.05,5092.0,207.3591,207.4842,207.2071,207.4753,5092.0
2022-01-20 12:55:00,231.95,232.06,231.8,231.87,4076.0,207.3859,207.4842,207.2518,207.3144,4076.0
2022-01-20 13:00:00,231.89,231.9,231.64,231.7,6756.0,207.3322,207.3412,207.1087,207.1624,6756.0
2022-01-20 13:05:00,231.63,231.75,231.52,231.67,4065.0,207.0998,207.2071,207.0014,207.1355,4065.0
2022-01-20 13:10:00,231.68,231.79,231.64,231.79,6548.0,207.1445,207.2428,207.1087,207.2428,6548.0
2022-01-20 13:15:00,231.83,231.87,231.5,231.52,5085.0,207.2786,207.3144,206.9835,207.0014,5085.0
2022-01-20 13:20:00,231.54,231.86,231.54,231.86,8418.0,207.0193,207.3054,207.0193,207.3054,8418.0
2022-01-20 13:25:00,231.81,232.03,231.73,231.83,6163.0,207.2607,207.4574,207.1892,207.2786,6163.0
2022-01-20 13:30:00,231.9,231.9,231.68,231.72,3487.0,207.3412,207.3412,207.1445,207.1802,3487.0
2022-01-20 13:35:00,231.75,231.83,231.65,231.77,3833.0,207.2071,207.2786,207.1177,207.2249,3833.0
2022-01-20 13:40:00,231.77,231.91,231.77,231.79,7512.0,207.2249,207.3501,207.2249,207.2428,7512.0
2022-01-20 13:45:00,231.76,231.82,231.66,231.72,5990.0,207.216,207.2696,207.1266,207.1802,5990.0
2022-01-20 13:50:00,231.75,231.84,231.74,231.8,3569.0,207.2071,207.2875,207.1981,207.2518,3569.0
2022-01-20 13:55:00,231.78,231.78,231.37,231.37,3000.0,207.2339,207.2339,206.8673,206.8673,3000.0
2022-01-20 14:00:00,231.32,231.79,231.32,231.79,5862.0,206.8226,207.2428,206.8226,207.2428,5862.0
2022-01-20 14:05:00,231.74,231.9,231.67,231.74,2158.0,207.1981,207.3412,207.1355,207.1981,2158.0
2022-01-20 14:10:00,231.8,231.82,231.25,231.25,5624.0,207.2518,207.2696,206.76,206.76,5624.0
2022-01-20 14:15:00,231.24,231.42,231.05,231.31,5537.0,206.7511,206.912,206.5812,206.8137,5537.0
2022-01-20 14:20:00,231.34,231.45,231.24,231.45,5519.0,206.8405,206.9388,206.7511,206.9388,5519.0
2022-01-20 14:25:00,231.42,231.42,231.25,231.37,16736.0,206.912,206.912,206.76,206.8673,16736.0
2022-01-20 14:30:00,231.32,231.5,231.32,231.38,22978.0,206.8226,206.9835,206.8226,206.8762,22978.0
2022-01-20 14:35:00,231.38,231.48,231.3,231.31,9809.0,206.8762,206.9657,206.8047,206.8137,9809.0
2022-01-20 14:40:00,231.29,231.32,231.09,231.13,6302.0,206.7958,206.8226,206.617,206.6527,6302.0
2022-01-20 14:45:00,231.19,231.29,231.0,231.29,6136.0,206.7064,206.7958,206.5365,206.7958,6136.0
2022-01-20 14:50:00,231.22,231.44,231.17,231.44,6469.0,206.7332,206.9299,206.6885,206.9299,6469.0
2022-01-20 14:55:00,231.51,231.55,231.35,231.49,7961.0,206.9925,207.0282,206.8494,206.9746,7961.0
2022-01-20 15:00:00,231.53,231.71,231.26,231.26,7568.0,207.0104,207.1713,206.769,206.769,7568.0
2022-01-20 15:05:00,231.19,231.29,230.89,231.01,12380.0,206.7064,206.7958,206.4381,206.5454,12380.0
2022-01-20 15:10:00,231.05,231.09,230.64,230.81,19901.0,206.5812,206.617,206.2146,206.3666,19901.0
2022-01-20 15:15:00,230.81,231.03,230.73,231.03,5604.0,206.3666,206.5633,206.2951,206.5633,5604.0
2022-01-20 15:20:00,231.07,231.07,230.64,230.75,9851.0,206.5991,206.5991,206.2146,206.313,9851.0
2022-01-20 15:25:00,230.76,230.94,230.57,230.81,14406.0,206.3219,206.4828,206.152,206.3666,14406.0
2022-01-20 15:30:00,230.78,230.78,230.44,230.59,12850.0,206.3398,206.3398,206.0358,206.1699,12850.0
2022-01-20 15:35:00,230.57,230.57,229.76,230.05,43242.0,206.152,206.152,205.4278,205.6871,43242.0
2022-01-20 15:40:00,230.1,230.24,229.87,230.06,24440.0,205.7318,205.857,205.5262,205.696,24440.0
2022-01-20 15:45:00,230.05,230.1,229.76,229.76,25015.0,205.6871,205.7318,205.4278,205.4278,25015.0
2022-01-20 15:50:00,229.76,229.93,229.35,229.37,71882.0,205.4278,205.5798,205.0612,205.0791,71882.0
2022-01-20 15:55:00,229.25,229.27,228.81,228.9,153872.0,204.9718,204.9897,204.5784,204.6589,153872.0
2022-01-21 09:30:00,229.95,230.93,228.43,230.32,315430.0,205.5977,206.4739,204.2387,205.9285,315430.0
2022-01-21 09:35:00,230.18,230.62,229.9,230.47,19887.0,205.8033,206.1967,205.553,206.0626,19887.0
2022-01-21 09:40:00,230.47,230.5,229.98,230.5,22188.0,206.0626,206.0894,205.6245,206.0894,22188.0
2022-01-21 09:45:00,230.5,231.23,230.38,230.91,29547.0,206.0894,206.7421,205.9821,206.456,29547.0
2022-01-21 09:50:00,230.95,231.46,230.82,230.96,26458.0,206.4918,206.9478,206.3756,206.5007,26458.0
2022-01-21 09:55:00,230.88,230.91,230.33,230.41,25951.0,206.4292,206.456,205.9374,206.009,25951.0
2022-01-21 10:00:00,230.43,230.62,230.18,230.38,20493.0,206.0269,206.1967,205.8033,205.9821,20493.0
2022-01-21 10:05:00,230.36,231.0,230.17,230.17,21682.0,205.9643,206.5365,205.7944,205.7944,21682.0
2022-01-21 10:10:00,230.11,230.11,229.66,229.84,21957.0,205.7407,205.7407,205.3384,205.4993,21957.0
2022-01-21 10:15:00,229.87,229.89,229.17,229.6,29108.0,205.5262,205.544,204.9003,205.2848,29108.0
2022-01-21 10:20:00,229.6,230.12,229.47,230.04,17700.0,205.2848,205.7497,205.1685,205.6782,17700.0
2022-01-21 10:25:00,230.0,230.48,229.84,230.13,8145.0,205.6424,206.0716,205.4993,205.7586,8145.0
2022-01-21 10:30:00,230.17,230.32,229.9,230.09,15921.0,205.7944,205.9285,205.553,205.7229,15921.0
2022-01-21 10:35:00,230.07,230.55,229.54,229.54,19723.0,205.705,206.1341,205.2311,205.2311,19723.0
2022-01-21 10:40:00,229.51,230.45,229.5,230.44,13107.0,205.2043,206.0447,205.1953,206.0358,13107.0
2022-01-21 10:45:00,230.25,230.56,230.05,230.5,14353.0,205.8659,206.1431,205.6871,206.0894,14353.0
2022-01-21 10:50:00,230.5,230.88,230.32,230.52,18829.0,206.0894,206.4292,205.9285,206.1073,18829.0
2022-01-21 10:55:00,230.42,230.66,230.16,230.47,8074.0,206.0179,206.2325,205.7854,206.0626,8074.0
2022-01-21 11:00:00,230.55,230.61,229.79,229.92,5344.0,206.1341,206.1878,205.4546,205.5709,5344.0
2022-01-21 11:05:00,230.01,230.18,229.87,229.9,15177.0,205.6513,205.8033,205.5262,205.553,15177.0
2022-01-21 11:10:00,229.8,229.91,229.35,229.41,14892.0,205.4636,205.5619,205.0612,205.1149,14892.0
2022-01-21 11:15:00,229.5,229.58,229.19,229.33,13238.0,205.1953,205.2669,204.9182,205.0433,13238.0
2022-01-21 11:20:00,229.34,229.99,229.19,229.73,8972.0,205.0523,205.6335,204.9182,205.401,8972.0
2022-01-21 11:25:00,229.66,229.68,229.32,229.42,8622.0,205.3384,205.3563,205.0344,205.1238,8622.0
2022-01-21 11:30:00,229.28,229.6,228.9,229.23,10476.0,204.9986,205.2848,204.6589,204.9539,10476.0
2022-01-21 11:35:00,229.26,229.33,228.53,228.62,6510.0,204.9808,205.0433,204.3281,204.4085,6510.0
2022-01-21 11:40:00,228.5,228.59,228.28,228.52,8873.0,204.3012,204.3817,204.1045,204.3191,8873.0
2022-01-21 11:45:00,228.49,228.61,228.14,228.33,12432.0,204.2923,204.3996,203.9794,204.1492,12432.0
2022-01-21 11:50:00,228.45,228.47,228.18,228.24,5018.0,204.2565,204.2744,204.0151,204.0688,5018.0
2022-01-21 11:55:00,228.15,228.71,228.1,228.63,8079.0,203.9883,204.489,203.9436,204.4175,8079.0
2022-01-21 12:00:00,228.6,228.6,227.92,228.11,3484.0,204.3907,204.3907,203.7827,203.9525,3484.0
2022-01-21 12:05:00,228.04,228.32,227.95,228.0,4584.0,203.89,204.1403,203.8095,203.8542,4584.0
2022-01-21 12:10:00,227.85,227.91,227.45,227.77,9496.0,203.7201,203.7737,203.3624,203.6486,9496.0
2022-01-21 12:15:00,227.8,228.15,227.76,227.97,8129.0,203.6754,203.9883,203.6396,203.8274,8129.0
2022-01-21 12:20:00,228.12,228.35,228.04,228.22,5287.0,203.9615,204.1671,203.89,204.0509,5287.0
2022-01-21 12:25:00,228.25,228.34,228.03,228.25,3510.0,204.0777,204.1582,203.881,204.0777,3510.0
2022-01-21 12:30:00,228.19,228.25,227.88,228.14,5723.0,204.0241,204.0777,203.7469,203.9794,5723.0
2022-01-21 12:35:00,228.19,228.36,227.57,228.03,7274.0,204.0241,204.1761,203.4697,203.881,7274.0
2022-01-21 12:40:00,228.1,228.2,227.86,228.0,3898.0,203.9436,204.033,203.729,203.8542,3898.0
2022-01-21 12:45:00,228.06,228.26,227.88,227.88,4210.0,203.9078,204.0867,203.7469,203.7469,4210.0
2022-01-21 12:50:00,227.94,228.3,227.94,228.16,5805.0,203.8006,204.1224,203.8006,203.9973,5805.0
2022-01-21 12:55:00,228.11,228.18,227.91,227.94,6754.0,203.9525,204.0151,203.7737,203.8006,6754.0
2022-01-21 13:00:00,227.93,228.02,227.74,227.78,4165.0,203.7916,203.8721,203.6217,203.6575,4165.0
2022-01-21 13:05:00,227.8,228.16,227.8,227.94,5434.0,203.6754,203.9973,203.6754,203.8006,5434.0
2022-01-21 13:10:00,228.03,228.63,227.87,228.62,14051.0,203.881,204.4175,203.738,204.4085,14051.0
2022-01-21 13:15:00,228.5,228.59,227.89,227.96,14941.0,204.3012,204.3817,203.7558,203.8184,14941.0
2022-01-21 13:20:00,227.91,227.91,227.54,227.62,6942.0,203.7737,203.7737,203.4429,203.5144,6942.0
2022-01-21 13:25:00,227.51,227.66,227.41,227.6,8313.0,203.4161,203.5502,203.3267,203.4966,8313.0
2022-01-21 13:30:00,227.52,228.27,227.31,228.15,7477.0,203.425,204.0956,203.2373,203.9883,7477.0
2022-01-21 13:35:00,228.12,228.44,227.91,228.35,11816.0,203.9615,204.2476,203.7737,204.1671,11816.0
2022-01-21 13:40:00,228.43,228.76,228.33,228.33,7827.0,204.2387,204.5337,204.1492,204.1492,7827.0
2022-01-21 13:45:00,228.38,228.4,228.07,228.27,6513.0,204.194,204.2118,203.9168,204.0956,6513.0
2022-01-21 13:50:00,228.29,228.39,228.19,228.19,6404.0,204.1135,204.2029,204.0241,204.0241,6404.0
2022-01-21 13:55:00,228.23,228.24,227.78,227.97,8359.0,204.0598,204.0688,203.6575,203.8274,8359.0
2022-01-21 14:00:00,227.94,228.13,227.71,228.08,7288.0,203.8006,203.9704,203.5949,203.9257,7288.0
2022-01-21 14:05:00,228.23,228.33,228.0,228.02,7753.0,204.0598,204.1492,203.8542,203.8721,7753.0
2022-01-21 14:10:00,228.17,228.31,227.99,228.31,4924.0,204.0062,204.1314,203.8453,204.1314,4924.0
2022-01-21 14:15:00,228.24,228.71,228.24,228.71,8257.0,204.0688,204.489,204.0688,204.489,8257.0
2022-01-21 14:20:00,228.66,228.77,228.54,228.73,6097.0,204.4443,204.5427,204.337,204.5069,6097.0
2022-01-21 14:25:00,228.69,228.72,228.16,228.23,7556.0,204.4711,204.4979,203.9973,204.0598,7556.0
2022-01-21 14:30:00,228.24,228.5,228.2,228.35,9237.0,204.0688,204.3012,204.033,204.1671,9237.0
2022-01-21 14:35:00,228.4,228.67,228.24,228.62,9239.0,204.2118,204.4532,204.0688,204.4085,9239.0
2022-01-21 14:40:00,228.57,228.74,228.42,228.65,7705.0,204.3638,204.5158,204.2297,204.4354,7705.0
2022-01-21 14:45:00,228.66,229.0,228.54,229.0,16457.0,204.4443,204.7483,204.337,204.7483,16457.0
2022-01-21 14:50:00,228.92,228.96,228.6,228.73,11556.0,204.6768,204.7125,204.3907,204.5069,11556.0
2022-01-21 14:55:00,228.69,228.75,228.01,228.05,12483.0,204.4711,204.5248,203.8631,203.8989,12483.0
2022-01-21 15:00:00,228.02,228.47,227.94,228.37,10116.0,203.8721,204.2744,203.8006,204.185,10116.0
2022-01-21 15:05:00,228.35,228.35,227.86,228.08,11680.0,204.1671,204.1671,203.729,203.9257,11680.0
2022-01-21 15:10:00,228.08,228.49,227.9,228.35,12821.0,203.9257,204.2923,203.7648,204.1671,12821.0
2022-01-21 15:15:00,228.34,228.79,228.23,228.53,14446.0,204.1582,204.5605,204.0598,204.3281,14446.0
2022-01-21 15:20:00,228.46,228.49,228.1,228.46,7078.0,204.2655,204.2923,203.9436,204.2655,7078.0
2022-01-21 15:25:00,228.47,228.48,227.89,227.95,16999.0,204.2744,204.2834,203.7558,203.8095,16999.0
2022-01-21 15:30:00,227.93,228.46,227.76,228.1,27342.0,203.7916,204.2655,203.6396,203.9436,27342.0
2022-01-21 15:35:00,228.08,228.19,227.81,228.08,22264.0,203.9257,204.0241,203.6843,203.9257,22264.0
2022-01-21 15:40:00,228.23,228.55,228.05,228.06,15172.0,204.0598,204.346,203.8989,203.9078,15172.0
2022-01-21 15:45:00,228.02,228.62,227.95,228.43,36806.0,203.8721,204.4085,203.8095,204.2387,36806.0
2022-01-21 15:50:00,228.4,228.53,227.72,227.99,65144.0,204.2118,204.3281,203.6038,203.8453,65144.0
2022-01-21 15:55:00,227.94,228.32,227.57,227.59,150293.0,203.8006,204.1403,203.4697,203.4876,150293.0
2022-01-24 09:30:00,228.67,228.95,226.7,228.95,86007.0,204.4532,204.7036,202.6919,204.7036,86007.0
2022-01-24 09:35:00,228.56,229.14,227.66,227.66,26037.0,204.3549,204.8735,203.5502,203.5502,26037.0
2022-01-24 09:40:00,227.7,227.99,226.69,227.1,23396.0,203.586,203.8453,202.6829,203.0495,23396.0
2022-01-24 09:45:00,227.09,227.79,226.49,226.62,43085.0,203.0406,203.6664,202.5041,202.6203,43085.0
2022-01-24 09:50:00,226.74,227.77,226.03,227.56,36936.0,202.7276,203.6486,202.0928,203.4608,36936.0
2022-01-24 09:55:00,227.4,228.49,227.32,228.2,24143.0,203.3177,204.2923,203.2462,204.033,24143.0
2022-01-24 10:00:00,228.23,228.5,226.71,226.81,25406.0,204.0598,204.3012,202.7008,202.7902,25406.0
2022-01-24 10:05:00,226.72,227.57,226.72,227.1,20394.0,202.7098,203.4697,202.7098,203.0495,20394.0
2022-01-24 10:10:00,226.99,227.44,226.61,227.29,22114.0,202.9512,203.3535,202.6114,203.2194,22114.0
2022-01-24 10:15:00,227.15,227.59,226.98,227.51,24578.0,203.0942,203.4876,202.9422,203.4161,24578.0
2022-01-24 10:20:00,227.43,228.12,227.25,228.06,25191.0,203.3446,203.9615,203.1836,203.9078,25191.0
2022-01-24 10:25:00,228.18,228.6,228.09,228.36,24932.0,204.0151,204.3907,203.9347,204.1761,24932.0
2022-01-24 10:30:00,228.31,228.78,226.84,227.05,22404.0,204.1314,204.5516,202.817,203.0048,22404.0
2022-01-24 10:35:00,227.06,227.35,226.63,226.8,16415.0,203.0137,203.273,202.6293,202.7813,16415.0
2022-01-24 10:40:00,226.79,227.0,226.5,226.89,16970.0,202.7723,202.9601,202.5131,202.8617,16970.0
2022-01-24 10:45:00,226.87,226.87,226.48,226.59,12771.0,202.8439,202.8439,202.4952,202.5935,12771.0
2022-01-24 10:50:00,226.64,226.68,226.11,226.68,16283.0,202.6382,202.674,202.1644,202.674,16283.0
2022-01-24 10:55:00,226.68,226.94,226.14,226.25,15323.0,202.674,202.9065,202.1912,202.2895,15323.0
2022-01-24 11:00:00,226.17,226.46,225.83,226.11,11909.0,202.218,202.4773,201.914,202.1644,11909.0
2022-01-24 11:05:00,226.18,226.4,225.76,225.91,13692.0,202.2269,202.4236,201.8514,201.9855,13692.0
2022-01-24 11:10:00,225.92,226.06,225.5,225.53,14702.0,201.9945,202.1196,201.619,201.6458,14702.0
2022-01-24 11:15:00,225.53,226.09,225.52,225.98,8387.0,201.6458,202.1465,201.6368,202.0481,8387.0
2022-01-24 11:20:00,226.08,226.21,225.62,225.7,8397.0,202.1375,202.2538,201.7262,201.7978,8397.0
2022-01-24 11:25:00,225.86,225.96,225.17,225.26,11684.0,201.9408,202.0302,201.3239,201.4044,11684.0
2022-01-24 11:30:00,225.3,225.45,224.4,224.45,17626.0,201.4401,201.5742,200.6354,200.6802,17626.0
2022-01-24 11:35:00,224.53,224.6,223.67,224.1,24450.0,200.7517,200.8143,199.9828,200.3672,24450.0
2022-01-24 11:40:00,224.15,224.16,223.22,223.34,30915.0,200.4119,200.4209,199.5804,199.6877,30915.0
2022-01-24 11:45:00,223.39,223.48,222.6,222.63,16842.0,199.7324,199.8129,199.0261,199.0529,16842.0
2022-01-24 11:50:00,222.62,223.95,222.54,223.9,17037.0,199.044,200.2331,198.9724,200.1884,17037.0
2022-01-24 11:55:00,223.93,224.51,223.89,224.2,13599.0,200.2152,200.7338,200.1795,200.4566,13599.0
2022-01-24 12:00:00,224.13,224.2,223.37,223.37,9032.0,200.394,200.4566,199.7145,199.7145,9032.0
2022-01-24 12:05:00,223.37,223.78,223.07,223.54,12199.0,199.7145,200.0811,199.4463,199.8665,12199.0
2022-01-24 12:10:00,223.55,223.98,223.33,223.67,19096.0,199.8755,200.2599,199.6788,199.9828,19096.0
2022-01-24 12:15:00,223.67,223.67,222.92,223.14,13004.0,199.9828,199.9828,199.3122,199.5089,13004.0
2022-01-24 12:20:00,223.15,223.51,223.01,223.01,7701.0,199.5178,199.8397,199.3927,199.3927,7701.0
2022-01-24 12:25:00,222.83,223.67,222.46,223.5,19511.0,199.2317,199.9828,198.9009,199.8308,19511.0
2022-01-24 12:30:00,223.35,223.46,222.83,222.88,9300.0,199.6966,199.795,199.2317,199.2764,9300.0
2022-01-24 12:35:00,222.95,222.95,222.33,222.76,12471.0,199.339,199.339,198.7847,199.1691,12471.0
2022-01-24 12:40:00,222.65,223.52,222.54,223.15,18166.0,199.0708,199.8486,198.9724,199.5178,18166.0
2022-01-24 12:45:00,223.1,223.3,222.85,222.92,12093.0,199.4731,199.6519,199.2496,199.3122,12093.0
2022-01-24 12:50:00,223.04,224.06,222.94,223.89,13355.0,199.4195,200.3315,199.3301,200.1795,13355.0
2022-01-24 12:55:00,223.77,224.25,223.32,223.55,20793.0,200.0722,200.5013,199.6698,199.8755,20793.0
2022-01-24 13:00:00,223.58,223.59,222.94,223.11,19008.0,199.9023,199.9112,199.3301,199.4821,19008.0
2022-01-24 13:05:00,223.09,223.81,222.8,223.53,23187.0,199.4642,200.1079,199.2049,199.8576,23187.0
2022-01-24 13:10:00,223.68,223.78,223.19,223.5,18108.0,199.9917,200.0811,199.5536,199.8308,18108.0
2022-01-24 13:15:00,223.38,223.86,223.13,223.39,17831.0,199.7235,200.1526,199.4999,199.7324,17831.0
2022-01-24 13:20:00,223.55,223.63,222.76,222.83,15605.0,199.8755,199.947,199.1691,199.2317,15605.0
2022-01-24 13:25:00,222.88,222.91,221.75,221.75,19154.0,199.2764,199.3032,198.2661,198.2661,19154.0
2022-01-24 13:30:00,221.85,222.24,221.41,222.09,31211.0,198.3555,198.7042,197.9621,198.5701,31211.0
2022-01-24 13:35:00,222.09,222.15,221.61,222.15,11177.0,198.5701,198.6237,198.1409,198.6237,11177.0
2022-01-24 13:40:00,222.21,222.21,221.23,221.25,12355.0,198.6774,198.6774,197.8012,197.819,12355.0
2022-01-24 13:45:00,221.36,221.97,221.35,221.97,13766.0,197.9174,198.4628,197.9084,198.4628,13766.0
2022-01-24 13:50:00,222.01,222.5,221.91,222.34,12088.0,198.4986,198.9367,198.4091,198.7936,12088.0
2022-01-24 13:55:00,222.34,222.59,221.9,222.03,16163.0,198.7936,199.0171,198.4002,198.5164,16163.0
2022-01-24 14:00:00,222.05,223.01,222.04,222.73,41235.0,198.5343,199.3927,198.5254,199.1423,41235.0
2022-01-24 14:05:00,222.83,223.04,222.14,222.29,13369.0,199.2317,199.4195,198.6148,198.7489,13369.0
2022-01-24 14:10:00,222.42,222.51,221.17,221.27,25679.0,198.8651,198.9456,197.7475,197.8369,25679.0
2022-01-24 14:15:00,221.31,221.43,220.62,220.75,29751.0,197.8727,197.98,197.2558,197.372,29751.0
2022-01-24 14:20:00,220.8,221.33,220.26,220.28,14802.0,197.4167,197.8906,196.9339,196.9518,14802.0
2022-01-24 14:25:00,220.24,220.82,220.12,220.66,21884.0,196.916,197.4346,196.8087,197.2915,21884.0
2022-01-24 14:30:00,220.47,221.18,220.47,220.68,21120.0,197.1216,197.7565,197.1216,197.3094,21120.0
2022-01-24 14:35:00,220.61,220.82,220.12,220.22,15223.0,197.2468,197.4346,196.8087,196.8981,15223.0
2022-01-24 14:40:00,220.17,220.48,220.12,220.12,12011.0,196.8534,197.1306,196.8087,196.8087,12011.0
2022-01-24 14:45:00,220.12,220.58,219.98,220.46,21041.0,196.8087,197.22,196.6835,197.1127,21041.0
2022-01-24 14:50:00,220.49,220.68,220.09,220.53,10058.0,197.1395,197.3094,196.7819,197.1753,10058.0
2022-01-24 14:55:00,220.51,221.7,220.39,221.66,16393.0,197.1574,198.2214,197.0501,198.1856,16393.0
2022-01-24 15:00:00,221.78,222.58,221.78,222.28,16054.0,198.2929,199.0082,198.2929,198.74,16054.0
2022-01-24 15:05:00,222.19,222.38,221.96,222.38,10453.0,198.6595,198.8294,198.4538,198.8294,10453.0
2022-01-24 15:10:00,222.31,222.94,222.31,222.72,11509.0,198.7668,199.3301,198.7668,199.1334,11509.0
2022-01-24 15:15:00,222.73,223.36,222.49,222.67,12451.0,199.1423,199.7056,198.9277,199.0887,12451.0
2022-01-24 15:20:00,222.72,223.36,222.66,223.0,18747.0,199.1334,199.7056,199.0797,199.3837,18747.0
2022-01-24 15:25:00,223.01,223.36,222.48,223.04,22083.0,199.3927,199.7056,198.9188,199.4195,22083.0
2022-01-24 15:30:00,222.92,224.25,222.77,224.1,25583.0,199.3122,200.5013,199.1781,200.3672,25583.0
2022-01-24 15:35:00,224.09,224.29,223.38,224.23,30659.0,200.3583,200.5371,199.7235,200.4835,30659.0
2022-01-24 15:40:00,224.25,224.33,223.52,224.02,28227.0,200.5013,200.5729,199.8486,200.2957,28227.0
2022-01-24 15:45:00,223.98,224.88,223.94,224.77,24120.0,200.2599,201.0646,200.2242,200.9663,24120.0
2022-01-24 15:50:00,224.85,226.35,224.85,226.16,52631.0,201.0378,202.3789,201.0378,202.2091,52631.0
2022-01-24 15:55:00,226.16,226.31,225.62,226.11,212388.0,202.2091,202.3432,201.7262,202.1644,212388.0
2022-01-25 09:30:00,223.68,225.2,223.68,223.95,52077.0,199.9917,201.3507,199.9917,200.2331,52077.0
2022-01-25 09:35:00,223.82,224.82,223.75,224.57,23294.0,200.1169,201.011,200.0543,200.7874,23294.0
2022-01-25 09:40:00,224.65,224.76,223.68,224.27,11306.0,200.859,200.9573,199.9917,200.5192,11306.0
2022-01-25 09:45:00,224.26,224.43,223.63,223.97,11561.0,200.5103,200.6623,199.947,200.251,11561.0
2022-01-25 09:50:00,223.86,223.89,223.42,223.49,9328.0,200.1526,200.1795,199.7592,199.8218,9328.0
2022-01-25 09:55:00,223.57,223.92,222.67,223.66,14952.0,199.8933,200.2063,199.0887,199.9738,14952.0
2022-01-25 10:00:00,223.52,223.53,222.27,222.29,12285.0,199.8486,199.8576,198.731,198.7489,12285.0
2022-01-25 10:05:00,222.41,222.95,222.27,222.88,12432.0,198.8562,199.339,198.731,199.2764,12432.0
2022-01-25 10:10:00,222.87,223.18,222.56,223.18,4362.0,199.2675,199.5446,198.9903,199.5446,4362.0
2022-01-25 10:15:00,223.14,224.04,223.13,223.34,9993.0,199.5089,200.3136,199.4999,199.6877,9993.0
2022-01-25 10:20:00,223.37,223.65,223.02,223.02,7408.0,199.7145,199.9649,199.4016,199.4016,7408.0
2022-01-25 10:25:00,223.0,223.82,223.0,223.82,11418.0,199.3837,200.1169,199.3837,200.1169,11418.0
2022-01-25 10:30:00,223.68,224.01,223.6,223.82,15126.0,199.9917,200.2867,199.9202,200.1169,15126.0
2022-01-25 10:35:00,223.93,224.14,222.97,223.28,11358.0,200.2152,200.403,199.3569,199.6341,11358.0
2022-01-25 10:40:00,223.3,223.97,223.15,223.97,14398.0,199.6519,200.251,199.5178,200.251,14398.0
2022-01-25 10:45:00,224.2,224.97,223.85,224.94,9774.0,200.4566,201.1451,200.1437,201.1183,9774.0
2022-01-25 10:50:00,224.87,225.0,224.36,224.36,10329.0,201.0557,201.1719,200.5997,200.5997,10329.0
2022-01-25 10:55:00,224.45,224.7,224.17,224.26,6836.0,200.6802,200.9037,200.4298,200.5103,6836.0
2022-01-25 11:00:00,224.21,224.72,224.2,224.46,8033.0,200.4656,200.9216,200.4566,200.6891,8033.0
2022-01-25 11:05:00,224.52,224.76,223.73,223.96,7616.0,200.7427,200.9573,200.0364,200.242,7616.0
2022-01-25 11:10:00,223.93,224.23,223.5,223.51,3485.0,200.2152,200.4835,199.8308,199.8397,3485.0
2022-01-25 11:15:00,223.47,224.47,223.43,224.39,7082.0,199.8039,200.698,199.7682,200.6265,7082.0
2022-01-25 11:20:00,224.38,224.87,224.38,224.53,5943.0,200.6176,201.0557,200.6176,200.7517,5943.0
2022-01-25 11:25:00,224.61,224.95,224.35,224.83,6796.0,200.8232,201.1272,200.5907,201.0199,6796.0
2022-01-25 11:30:00,224.71,225.02,224.54,224.67,5657.0,200.9126,201.1898,200.7606,200.8769,5657.0
2022-01-25 11:35:00,224.75,225.08,224.13,224.36,6790.0,200.9484,201.2434,200.394,200.5997,6790.0
2022-01-25 11:40:00,224.38,224.6,224.36,224.56,5193.0,200.6176,200.8143,200.5997,200.7785,5193.0
2022-01-25 11:45:00,224.62,224.79,224.5,224.77,2673.0,200.8321,200.9841,200.7249,200.9663,2673.0
2022-01-25 11:50:00,224.75,225.39,224.64,225.39,4324.0,200.9484,201.5206,200.85,201.5206,4324.0
2022-01-25 11:55:00,225.39,225.41,224.65,224.79,7872.0,201.5206,201.5385,200.859,200.9841,7872.0
2022-01-25 12:00:00,224.7,225.19,224.61,225.19,4105.0,200.9037,201.3418,200.8232,201.3418,4105.0
2022-01-25 12:05:00,225.27,225.67,225.27,225.5,11770.0,201.4133,201.771,201.4133,201.619,11770.0
2022-01-25 12:10:00,225.49,225.79,225.35,225.72,10320.0,201.61,201.8782,201.4848,201.8157,10320.0
2022-01-25 12:15:00,225.68,226.11,225.15,226.1,25062.0,201.7799,202.1644,201.306,202.1554,25062.0
2022-01-25 12:20:00,226.02,226.65,226.02,226.39,7392.0,202.0839,202.6472,202.0839,202.4147,7392.0
2022-01-25 12:25:00,226.52,226.76,226.43,226.65,9332.0,202.5309,202.7455,202.4505,202.6472,9332.0
2022-01-25 12:30:00,226.69,226.77,226.08,226.14,7956.0,202.6829,202.7545,202.1375,202.1912,7956.0
2022-01-25 12:35:00,226.13,226.31,225.8,225.87,10635.0,202.1822,202.3432,201.8872,201.9498,10635.0
2022-01-25 12:40:00,225.91,225.93,225.31,225.78,6966.0,201.9855,202.0034,201.4491,201.8693,6966.0
2022-01-25 12:45:00,225.84,225.89,225.28,225.44,5826.0,201.9229,201.9677,201.4223,201.5653,5826.0
2022-01-25 12:50:00,225.37,225.57,225.17,225.38,5422.0,201.5027,201.6815,201.3239,201.5117,5422.0
2022-01-25 12:55:00,225.35,225.53,224.87,225.49,5089.0,201.4848,201.6458,201.0557,201.61,5089.0
2022-01-25 13:00:00,225.46,225.65,225.26,225.37,13828.0,201.5832,201.7531,201.4044,201.5027,13828.0
2022-01-25 13:05:00,225.31,225.49,225.03,225.49,5031.0,201.4491,201.61,201.1987,201.61,5031.0
2022-01-25 13:10:00,225.56,225.63,225.2,225.57,6011.0,201.6726,201.7352,201.3507,201.6815,6011.0
2022-01-25 13:15:00,225.48,225.81,225.46,225.69,4974.0,201.6011,201.8961,201.5832,201.7888,4974.0
2022-01-25 13:20:00,225.75,225.77,225.52,225.72,4942.0,201.8425,201.8604,201.6368,201.8157,4942.0
2022-01-25 13:25:00,225.68,226.41,225.67,226.27,8141.0,201.7799,202.4326,201.771,202.3074,8141.0
2022-01-25 13:30:00,226.31,227.0,226.3,226.76,9795.0,202.3432,202.9601,202.3342,202.7455,9795.0
2022-01-25 13:35:00,226.8,227.02,226.65,226.92,7717.0,202.7813,202.978,202.6472,202.8886,7717.0
2022-01-25 13:40:00,226.96,227.02,226.69,226.76,6790.0,202.9243,202.978,202.6829,202.7455,6790.0
2022-01-25 13:45:00,226.83,227.15,226.56,226.96,8387.0,202.8081,203.0942,202.5667,202.9243,8387.0
2022-01-25 13:50:00,227.06,227.21,226.91,227.21,3427.0,203.0137,203.1479,202.8796,203.1479,3427.0
2022-01-25 13:55:00,227.13,227.18,226.94,227.04,5992.0,203.0763,203.121,202.9065,202.9959,5992.0
2022-01-25 14:00:00,227.06,227.22,226.65,226.66,9140.0,203.0137,203.1568,202.6472,202.6561,9140.0
2022-01-25 14:05:00,226.6,226.78,226.43,226.67,9022.0,202.6025,202.7634,202.4505,202.665,9022.0
2022-01-25 14:10:00,226.81,227.28,226.8,227.03,9052.0,202.7902,203.2104,202.7813,202.9869,9052.0
2022-01-25 14:15:00,227.24,227.29,226.98,226.98,7705.0,203.1747,203.2194,202.9422,202.9422,7705.0
2022-01-25 14:20:00,227.03,227.06,226.57,226.64,8050.0,202.9869,203.0137,202.5756,202.6382,8050.0
2022-01-25 14:25:00,226.64,226.64,226.3,226.49,13107.0,202.6382,202.6382,202.3342,202.5041,13107.0
2022-01-25 14:30:00,226.57,226.69,225.93,225.93,10833.0,202.5756,202.6829,202.0034,202.0034,10833.0
2022-01-25 14:35:00,225.96,226.56,225.96,226.5,7232.0,202.0302,202.5667,202.0302,202.5131,7232.0
2022-01-25 14:40:00,226.51,227.21,226.49,227.13,11172.0,202.522,203.1479,202.5041,203.0763,11172.0
2022-01-25 14:45:00,227.07,227.17,226.92,226.92,9824.0,203.0227,203.1121,202.8886,202.8886,9824.0
2022-01-25 14:50:00,226.9,227.15,226.8,227.09,10481.0,202.8707,203.0942,202.7813,203.0406,10481.0
2022-01-25 14:55:00,227.05,227.35,227.03,227.3,10151.0,203.0048,203.273,202.9869,203.2283,10151.0
2022-01-25 15:00:00,227.31,227.5,226.95,226.95,14597.0,203.2373,203.4071,202.9154,202.9154,14597.0
2022-01-25 15:05:00,226.87,226.99,226.27,226.4,20546.0,202.8439,202.9512,202.3074,202.4236,20546.0
2022-01-25 15:10:00,226.36,226.63,226.03,226.25,84735.0,202.3879,202.6293,202.0928,202.2895,84735.0
2022-01-25 15:15:00,226.31,226.57,226.11,226.47,17653.0,202.3432,202.5756,202.1644,202.4862,17653.0
2022-01-25 15:20:00,226.5,226.5,225.76,225.76,13881.0,202.5131,202.5131,201.8514,201.8514,13881.0
2022-01-25 15:25:00,225.68,225.77,225.4,225.51,19803.0,201.7799,201.8604,201.5295,201.6279,19803.0
2022-01-25 15:30:00,225.47,225.47,224.91,225.03,25352.0,201.5921,201.5921,201.0914,201.1987,25352.0
2022-01-25 15:35:00,225.06,225.44,224.71,225.25,19843.0,201.2256,201.5653,200.9126,201.3954,19843.0
2022-01-25 15:40:00,225.29,225.8,225.12,225.43,23579.0,201.4312,201.8872,201.2792,201.5564,23579.0
2022-01-25 15:45:00,225.42,225.65,225.04,225.21,30118.0,201.5474,201.7531,201.2077,201.3597,30118.0
2022-01-25 15:50:00,225.12,225.12,224.38,224.62,70899.0,201.2792,201.2792,200.6176,200.8321,70899.0
2022-01-25 15:55:00,224.57,225.21,224.48,225.17,118251.0,200.7874,201.3597,200.707,201.3239,118251.0
2022-01-26 09:30:00,221.78,224.04,221.61,223.36,67891.0,198.2929,200.3136,198.1409,199.7056,67891.0
2022-01-26 09:35:00,223.34,224.68,222.98,224.17,22383.0,199.6877,200.8858,199.3658,200.4298,22383.0
2022-01-26 09:40:00,224.16,225.8,223.91,225.79,14836.0,200.4209,201.8872,200.1973,201.8782,14836.0
2022-01-26 09:45:00,225.73,226.68,225.72,226.67,26966.0,201.8246,202.674,201.8157,202.665,26966.0
2022-01-26 09:50:00,226.62,226.67,226.18,226.34,11354.0,202.6203,202.665,202.2269,202.37,11354.0
2022-01-26 09:55:00,226.23,226.5,226.18,226.49,10910.0,202.2716,202.5131,202.2269,202.5041,10910.0
2022-01-26 10:00:00,226.58,226.91,226.16,226.49,14053.0,202.5846,202.8796,202.2091,202.5041,14053.0
2022-01-26 10:05:00,226.51,226.53,225.91,226.37,10119.0,202.522,202.5399,201.9855,202.3968,10119.0
2022-01-26 10:10:00,226.37,226.39,225.64,225.77,11138.0,202.3968,202.4147,201.7441,201.8604,11138.0
2022-01-26 10:15:00,225.68,226.0,225.48,226.0,6990.0,201.7799,202.066,201.6011,202.066,6990.0
2022-01-26 10:20:00,226.05,226.41,225.81,225.81,15139.0,202.1107,202.4326,201.8961,201.8961,15139.0
2022-01-26 10:25:00,225.7,225.7,224.69,224.96,7999.0,201.7978,201.7978,200.8947,201.1361,7999.0
2022-01-26 10:30:00,225.01,225.13,224.51,224.78,14343.0,201.1808,201.2881,200.7338,200.9752,14343.0
2022-01-26 10:35:00,224.7,225.1,224.55,224.69,10673.0,200.9037,201.2613,200.7696,200.8947,10673.0
2022-01-26 10:40:00,224.69,224.73,224.0,224.12,9707.0,200.8947,200.9305,200.2778,200.3851,9707.0
2022-01-26 10:45:00,224.22,224.22,223.87,224.12,8714.0,200.4745,200.4745,200.1616,200.3851,8714.0
2022-01-26 10:50:00,224.14,224.6,224.14,224.49,11231.0,200.403,200.8143,200.403,200.7159,11231.0
2022-01-26 10:55:00,224.56,224.77,224.4,224.77,11623.0,200.7785,200.9663,200.6354,200.9663,11623.0
2022-01-26 11:00:00,224.66,225.18,224.52,225.12,12334.0,200.8679,201.3328,200.7427,201.2792,12334.0
2022-01-26 11:05:00,225.26,225.6,225.14,225.6,27275.0,201.4044,201.7084,201.2971,201.7084,27275.0
2022-01-26 11:10:00,225.59,225.77,225.48,225.57,8685.0,201.6994,201.8604,201.6011,201.6815,8685.0
2022-01-26 11:15:00,225.48,225.7,225.19,225.64,14429.0,201.6011,201.7978,201.3418,201.7441,14429.0
2022-01-26 11:20:00,225.61,226.07,225.5,225.65,19994.0,201.7173,202.1286,201.619,201.7531,19994.0
2022-01-26 11:25:00,225.65,226.25,225.65,226.07,8498.0,201.7531,202.2895,201.7531,202.1286,8498.0
2022-01-26 11:30:00,225.97,226.21,225.88,226.19,12928.0,202.0392,202.2538,201.9587,202.2359,12928.0
2022-01-26 11:35:00,226.1,226.18,225.84,226.01,5924.0,202.1554,202.2269,201.9229,202.0749,5924.0
2022-01-26 11:40:00,226.09,226.64,226.09,226.45,6061.0,202.1465,202.6382,202.1465,202.4683,6061.0
2022-01-26 11:45:00,226.43,226.55,226.11,226.27,8033.0,202.4505,202.5578,202.1644,202.3074,8033.0
2022-01-26 11:50:00,226.19,226.25,225.78,226.17,7017.0,202.2359,202.2895,201.8693,202.218,7017.0
2022-01-26 11:55:00,226.28,226.66,226.27,226.61,3807.0,202.3163,202.6561,202.3074,202.6114,3807.0
2022-01-26 12:00:00,226.72,226.8,226.4,226.52,6799.0,202.7098,202.7813,202.4236,202.5309,6799.0
2022-01-26 12:05:00,226.52,226.93,226.49,226.73,7253.0,202.5309,202.8975,202.5041,202.7187,7253.0
2022-01-26 12:10:00,226.86,226.86,226.62,226.68,5720.0,202.8349,202.8349,202.6203,202.674,5720.0
2022-01-26 12:15:00,226.7,226.7,226.15,226.15,11115.0,202.6919,202.6919,202.2001,202.2001,11115.0
2022-01-26 12:20:00,226.18,226.18,225.69,225.88,7637.0,202.2269,202.2269,201.7888,201.9587,7637.0
2022-01-26 12:25:00,226.05,226.11,225.94,225.94,6322.0,202.1107,202.1644,202.0124,202.0124,6322.0
2022-01-26 12:30:00,225.92,225.94,225.67,225.75,8967.0,201.9945,202.0124,201.771,201.8425,8967.0
2022-01-26 12:35:00,225.78,225.83,225.35,225.42,9425.0,201.8693,201.914,201.4848,201.5474,9425.0
2022-01-26 12:40:00,225.53,225.61,225.3,225.37,9891.0,201.6458,201.7173,201.4401,201.5027,9891.0
2022-01-26 12:45:00,225.37,225.44,225.21,225.29,5666.0,201.5027,201.5653,201.3597,201.4312,5666.0
2022-01-26 12:50:00,225.41,225.42,225.21,225.38,5982.0,201.5385,201.5474,201.3597,201.5117,5982.0
2022-01-26 12:55:00,225.34,225.45,225.17,225.23,7838.0,201.4759,201.5742,201.3239,201.3775,7838.0
2022-01-26 13:00:00,225.23,225.25,224.54,224.6,7099.0,201.3775,201.3954,200.7606,200.8143,7099.0
2022-01-26 13:05:00,224.6,224.8,224.52,224.78,4615.0,200.8143,200.9931,200.7427,200.9752,4615.0
2022-01-26 13:10:00,224.76,225.05,224.73,224.89,5534.0,200.9573,201.2166,200.9305,201.0736,5534.0
2022-01-26 13:15:00,224.94,225.05,224.83,224.83,6700.0,201.1183,201.2166,201.0199,201.0199,6700.0
2022-01-26 13:20:00,224.83,224.88,224.52,224.71,7249.0,201.0199,201.0646,200.7427,200.9126,7249.0
2022-01-26 13:25:00,224.6,225.02,224.59,224.88,7507.0,200.8143,201.1898,200.8053,201.0646,7507.0
2022-01-26 13:30:00,224.89,225.08,224.83,225.08,9264.0,201.0736,201.2434,201.0199,201.2434,9264.0
2022-01-26 13:35:00,224.98,225.08,224.94,225.07,6372.0,201.154,201.2434,201.1183,201.2345,6372.0
2022-01-26 13:40:00,225.04,225.37,225.03,225.15,8463.0,201.2077,201.5027,201.1987,201.306,8463.0
2022-01-26 13:45:00,225.11,225.29,225.0,225.04,10166.0,201.2703,201.4312,201.1719,201.2077,10166.0
2022-01-26 13:50:00,224.95,225.48,224.94,225.4,13128.0,201.1272,201.6011,201.1183,201.5295,13128.0
2022-01-26 13:55:00,225.43,225.43,224.96,225.14,13550.0,201.5564,201.5564,201.1361,201.2971,13550.0
2022-01-26 14:00:00,225.06,226.14,224.87,225.5,17621.0,201.2256,202.1912,201.0557,201.619,17621.0
2022-01-26 14:05:00,225.35,225.73,225.2,225.28,13333.0,201.4848,201.8246,201.3507,201.4223,13333.0
2022-01-26 14:10:00,225.26,225.26,224.13,224.29,15701.0,201.4044,201.4044,200.394,200.5371,15701.0
2022-01-26 14:15:00,224.34,224.66,224.1,224.5,14377.0,200.5818,200.8679,200.3672,200.7249,14377.0
2022-01-26 14:20:00,224.39,224.55,224.0,224.23,10191.0,200.6265,200.7696,200.2778,200.4835,10191.0
2022-01-26 14:25:00,224.31,225.01,224.31,224.98,34377.0,200.555,201.1808,200.555,201.154,34377.0
2022-01-26 14:30:00,224.99,225.23,223.98,224.22,15704.0,201.163,201.3775,200.2599,200.4745,15704.0
2022-01-26 14:35:00,224.33,225.39,223.94,225.08,21271.0,200.5729,201.5206,200.2242,201.2434,21271.0
2022-01-26 14:40:00,225.16,225.16,223.57,223.57,18413.0,201.315,201.315,199.8933,199.8933,18413.0
2022-01-26 14:45:00,223.5,223.77,222.72,223.21,24732.0,199.8308,200.0722,199.1334,199.5715,24732.0
2022-01-26 14:50:00,223.27,224.17,223.17,223.24,23404.0,199.6251,200.4298,199.5357,199.5983,23404.0
2022-01-26 14:55:00,223.16,223.46,222.8,223.29,22856.0,199.5268,199.795,199.2049,199.643,22856.0
2022-01-26 15:00:00,223.27,223.35,222.31,222.57,21596.0,199.6251,199.6966,198.7668,198.9992,21596.0
2022-01-26 15:05:00,222.43,222.79,222.02,222.22,16771.0,198.8741,199.1959,198.5075,198.6863,16771.0
2022-01-26 15:10:00,222.29,222.79,221.88,221.9,29500.0,198.7489,199.1959,198.3823,198.4002,29500.0
2022-01-26 15:15:00,221.9,222.23,221.46,221.63,20730.0,198.4002,198.6953,198.0068,198.1588,20730.0
2022-01-26 15:20:00,221.65,222.15,221.12,221.95,29064.0,198.1767,198.6237,197.7028,198.4449,29064.0
2022-01-26 15:25:00,221.93,222.08,221.38,221.76,27533.0,198.427,198.5611,197.9353,198.275,27533.0
2022-01-26 15:30:00,221.66,222.11,221.32,221.83,28137.0,198.1856,198.588,197.8816,198.3376,28137.0
2022-01-26 15:35:00,221.82,222.19,221.58,221.94,24466.0,198.3287,198.6595,198.1141,198.436,24466.0
2022-01-26 15:40:00,222.0,222.45,221.72,222.13,19952.0,198.4896,198.892,198.2393,198.6058,19952.0
2022-01-26 15:45:00,222.1,222.65,221.71,222.02,32733.0,198.579,199.0708,198.2303,198.5075,32733.0
2022-01-26 15:50:00,222.01,223.09,221.6,222.93,62097.0,198.4986,199.4642,198.132,199.3211,62097.0
2022-01-26 15:55:00,222.92,223.11,222.13,222.55,129774.0,199.3122,199.4821,198.6058,198.9814,129774.0
2022-01-27 09:30:00,222.34,224.95,222.3,224.66,39058.0,198.7936,201.1272,198.7578,200.8679,39058.0
2022-01-27 09:35:00,224.67,225.0,224.1,224.6,16401.0,200.8769,201.1719,200.3672,200.8143,16401.0
2022-01-27 09:40:00,224.63,225.62,224.62,225.62,9101.0,200.8411,201.7262,200.8321,201.7262,9101.0
2022-01-27 09:45:00,225.73,226.91,225.61,226.83,22409.0,201.8246,202.8796,201.7173,202.8081,22409.0
2022-01-27 09:50:00,226.75,227.36,226.75,226.78,14146.0,202.7366,203.282,202.7366,202.7634,14146.0
2022-01-27 09:55:00,226.71,226.89,226.19,226.75,18155.0,202.7008,202.8617,202.2359,202.7366,18155.0
2022-01-27 10:00:00,226.77,226.89,226.02,226.24,14925.0,202.7545,202.8617,202.0839,202.2806,14925.0
2022-01-27 10:05:00,226.23,226.58,225.92,226.51,16257.0,202.2716,202.5846,201.9945,202.522,16257.0
2022-01-27 10:10:00,226.47,226.86,226.37,226.8,16442.0,202.4862,202.8349,202.3968,202.7813,16442.0
2022-01-27 10:15:00,226.74,226.74,226.1,226.26,14914.0,202.7276,202.7276,202.1554,202.2985,14914.0
2022-01-27 10:20:00,226.31,226.38,225.84,225.86,16615.0,202.3432,202.4058,201.9229,201.9408,16615.0
2022-01-27 10:25:00,225.9,225.98,225.51,225.61,14291.0,201.9766,202.0481,201.6279,201.7173,14291.0
2022-01-27 10:30:00,225.57,225.84,225.18,225.62,10715.0,201.6815,201.9229,201.3328,201.7262,10715.0
2022-01-27 10:35:00,225.57,225.97,225.46,225.52,9145.0,201.6815,202.0392,201.5832,201.6368,9145.0
2022-01-27 10:40:00,225.54,226.65,225.4,226.58,31284.0,201.6547,202.6472,201.5295,202.5846,31284.0
2022-01-27 10:45:00,226.61,226.68,225.86,226.27,13475.0,202.6114,202.674,201.9408,202.3074,13475.0
2022-01-27 10:50:00,226.21,226.67,226.17,226.64,17640.0,202.2538,202.665,202.218,202.6382,17640.0
2022-01-27 10:55:00,226.72,227.56,226.7,227.53,15839.0,202.7098,203.4608,202.6919,203.434,15839.0
2022-01-27 11:00:00,227.57,228.04,227.46,227.68,15044.0,203.4697,203.89,203.3714,203.5681,15044.0
2022-01-27 11:05:00,227.64,227.84,227.28,227.28,18136.0,203.5323,203.7111,203.2104,203.2104,18136.0
2022-01-27 11:10:00,227.45,227.56,227.35,227.5,11421.0,203.3624,203.4608,203.273,203.4071,11421.0
2022-01-27 11:15:00,227.5,227.55,226.48,226.85,13895.0,203.4071,203.4519,202.4952,202.826,13895.0
2022-01-27 11:20:00,226.78,226.98,226.5,226.5,6411.0,202.7634,202.9422,202.5131,202.5131,6411.0
2022-01-27 11:25:00,226.56,226.64,226.04,226.28,8263.0,202.5667,202.6382,202.1018,202.3163,8263.0
2022-01-27 11:30:00,226.29,226.68,226.28,226.66,7880.0,202.3253,202.674,202.3163,202.6561,7880.0
2022-01-27 11:35:00,226.67,227.35,226.67,227.09,16919.0,202.665,203.273,202.665,203.0406,16919.0
2022-01-27 11:40:00,227.17,227.34,227.12,227.25,7681.0,203.1121,203.2641,203.0674,203.1836,7681.0
2022-01-27 11:45:00,227.36,227.48,227.11,227.25,13500.0,203.282,203.3893,203.0585,203.1836,13500.0
2022-01-27 11:50:00,227.21,227.3,226.93,227.03,19358.0,203.1479,203.2283,202.8975,202.9869,19358.0
2022-01-27 11:55:00,226.98,227.32,226.83,227.27,16971.0,202.9422,203.2462,202.8081,203.2015,16971.0
2022-01-27 12:00:00,227.24,227.46,226.89,226.97,29797.0,203.1747,203.3714,202.8617,202.9333,29797.0
2022-01-27 12:05:00,226.97,226.97,226.45,226.61,11861.0,202.9333,202.9333,202.4683,202.6114,11861.0
2022-01-27 12:10:00,226.63,226.78,226.46,226.64,12107.0,202.6293,202.7634,202.4773,202.6382,12107.0
2022-01-27 12:15:00,226.7,226.74,225.96,226.01,11820.0,202.6919,202.7276,202.0302,202.0749,11820.0
2022-01-27 12:20:00,225.99,226.11,225.54,225.54,17268.0,202.0571,202.1644,201.6547,201.6547,17268.0
2022-01-27 12:25:00,225.57,225.95,225.31,225.49,11800.0,201.6815,202.0213,201.4491,201.61,11800.0
2022-01-27 12:30:00,225.52,225.7,225.11,225.26,10023.0,201.6368,201.7978,201.2703,201.4044,10023.0
2022-01-27 12:35:00,225.29,225.48,225.13,225.33,11151.0,201.4312,201.6011,201.2881,201.467,11151.0
2022-01-27 12:40:00,225.41,225.52,225.28,225.43,4508.0,201.5385,201.6368,201.4223,201.5564,4508.0
2022-01-27 12:45:00,225.35,225.35,224.99,225.17,7096.0,201.4848,201.4848,201.163,201.3239,7096.0
2022-01-27 12:50:00,225.24,225.63,225.24,225.51,8396.0,201.3865,201.7352,201.3865,201.6279,8396.0
2022-01-27 12:55:00,225.6,225.73,225.32,225.55,13128.0,201.7084,201.8246,201.458,201.6637,13128.0
2022-01-27 13:00:00,225.55,225.8,225.1,225.21,8506.0,201.6637,201.8872,201.2613,201.3597,8506.0
2022-01-27 13:05:00,225.18,225.46,225.1,225.33,5283.0,201.3328,201.5832,201.2613,201.467,5283.0
2022-01-27 13:10:00,225.34,225.34,224.9,225.05,11337.0,201.4759,201.4759,201.0825,201.2166,11337.0
2022-01-27 13:15:00,224.99,225.35,224.72,224.76,18193.0,201.163,201.4848,200.9216,200.9573,18193.0
2022-01-27 13:20:00,224.7,224.76,224.01,224.1,11704.0,200.9037,200.9573,200.2867,200.3672,11704.0
2022-01-27 13:25:00,224.22,224.6,224.15,224.33,12898.0,200.4745,200.8143,200.4119,200.5729,12898.0
2022-01-27 13:30:00,224.44,224.63,224.12,224.56,18912.0,200.6712,200.8411,200.3851,200.7785,18912.0
2022-01-27 13:35:00,224.65,224.95,224.5,224.75,8931.0,200.859,201.1272,200.7249,200.9484,8931.0
2022-01-27 13:40:00,224.84,225.01,224.54,224.89,10364.0,201.0288,201.1808,200.7606,201.0736,10364.0
2022-01-27 13:45:00,224.93,225.17,224.76,225.09,5717.0,201.1093,201.3239,200.9573,201.2524,5717.0
2022-01-27 13:50:00,225.09,225.1,224.68,224.75,7903.0,201.2524,201.2613,200.8858,200.9484,7903.0
2022-01-27 13:55:00,224.79,225.28,224.79,225.18,8530.0,200.9841,201.4223,200.9841,201.3328,8530.0
2022-01-27 14:00:00,225.14,225.63,225.05,225.58,8421.0,201.2971,201.7352,201.2166,201.6905,8421.0
2022-01-27 14:05:00,225.6,225.75,225.33,225.56,9576.0,201.7084,201.8425,201.467,201.6726,9576.0
2022-01-27 14:10:00,225.58,225.74,225.25,225.3,8123.0,201.6905,201.8335,201.3954,201.4401,8123.0
2022-01-27 14:15:00,225.25,225.29,224.79,224.83,9515.0,201.3954,201.4312,200.9841,201.0199,9515.0
2022-01-27 14:20:00,224.91,224.94,224.59,224.65,6369.0,201.0914,201.1183,200.8053,200.859,6369.0
2022-01-27 14:25:00,224.57,224.67,224.06,224.12,10397.0,200.7874,200.8769,200.3315,200.3851,10397.0
2022-01-27 14:30:00,224.11,224.39,223.79,223.89,10755.0,200.3762,200.6265,200.09,200.1795,10755.0
2022-01-27 14:35:00,223.8,224.29,223.8,224.28,12209.0,200.099,200.5371,200.099,200.5282,12209.0
2022-01-27 14:40:00,224.15,224.8,224.14,224.72,9156.0,200.4119,200.9931,200.403,200.9216,9156.0
2022-01-27 14:45:00,224.76,225.0,224.64,224.91,7852.0,200.9573,201.1719,200.85,201.0914,7852.0
2022-01-27 14:50:00,224.83,224.96,224.33,224.38,5432.0,201.0199,201.1361,200.5729,200.6176,5432.0
2022-01-27 14:55:00,224.37,224.42,224.18,224.34,10763.0,200.6086,200.6533,200.4387,200.5818,10763.0
2022-01-27 15:00:00,224.41,224.75,224.34,224.58,13995.0,200.6444,200.9484,200.5818,200.7964,13995.0
2022-01-27 15:05:00,224.61,224.82,224.36,224.36,13069.0,200.8232,201.011,200.5997,200.5997,13069.0
2022-01-27 15:10:00,224.47,224.47,223.86,223.93,6556.0,200.698,200.698,200.1526,200.2152,6556.0
2022-01-27 15:15:00,223.98,224.22,223.74,224.19,6051.0,200.2599,200.4745,200.0453,200.4477,6051.0
2022-01-27 15:20:00,224.3,224.58,224.18,224.45,8590.0,200.546,200.7964,200.4387,200.6802,8590.0
2022-01-27 15:25:00,224.65,225.0,224.47,224.86,11707.0,200.859,201.1719,200.698,201.0467,11707.0
2022-01-27 15:30:00,224.87,224.95,224.63,224.67,16226.0,201.0557,201.1272,200.8411,200.8769,16226.0
2022-01-27 15:35:00,224.74,224.93,224.47,224.56,11978.0,200.9394,201.1093,200.698,200.7785,11978.0
2022-01-27 15:40:00,224.55,225.32,224.44,225.23,18693.0,200.7696,201.458,200.6712,201.3775,18693.0
2022-01-27 15:45:00,225.23,225.46,224.59,224.67,58074.0,201.3775,201.5832,200.8053,200.8769,58074.0
2022-01-27 15:50:00,224.44,224.59,223.97,224.03,67386.0,200.6712,200.8053,200.251,200.3046,67386.0
2022-01-27 15:55:00,224.03,224.11,223.74,223.95,91682.0,200.3046,200.3762,200.0453,200.2331,91682.0
2022-01-28 09:30:00,223.99,224.7,222.6,222.7,43591.0,200.2689,200.9037,199.0261,199.1155,43591.0
2022-01-28 09:35:00,222.69,223.13,222.48,223.03,6638.0,199.1065,199.4999,198.9188,199.4105,6638.0
2022-01-28 09:40:00,223.06,223.58,222.78,222.78,21599.0,199.4374,199.9023,199.187,199.187,21599.0
2022-01-28 09:45:00,222.7,223.66,222.52,223.47,21402.0,199.1155,199.9738,198.9545,199.8039,21402.0
2022-01-28 09:50:00,223.54,223.8,222.54,222.78,69242.0,199.8665,200.099,198.9724,199.187,69242.0
2022-01-28 09:55:00,222.9,223.25,222.62,222.8,9171.0,199.2943,199.6072,199.044,199.2049,9171.0
2022-01-28 10:00:00,222.88,223.48,222.25,223.38,11058.0,199.2764,199.8129,198.7131,199.7235,11058.0
2022-01-28 10:05:00,223.29,223.78,223.19,223.78,8096.0,199.643,200.0811,199.5536,200.0811,8096.0
2022-01-28 10:10:00,223.7,224.23,223.7,224.01,19001.0,200.0096,200.4835,200.0096,200.2867,19001.0
2022-01-28 10:15:00,224.07,224.3,223.91,224.2,8793.0,200.3404,200.546,200.1973,200.4566,8793.0
2022-01-28 10:20:00,224.2,224.69,223.98,224.26,14926.0,200.4566,200.8947,200.2599,200.5103,14926.0
2022-01-28 10:25:00,224.28,224.57,224.18,224.56,7036.0,200.5282,200.7874,200.4387,200.7785,7036.0
2022-01-28 10:30:00,224.56,224.67,223.93,224.11,16469.0,200.7785,200.8769,200.2152,200.3762,16469.0
2022-01-28 10:35:00,224.0,224.43,223.88,224.07,6759.0,200.2778,200.6623,200.1705,200.3404,6759.0
2022-01-28 10:40:00,224.01,224.01,223.39,223.81,6658.0,200.2867,200.2867,199.7324,200.1079,6658.0
2022-01-28 10:45:00,223.78,224.54,223.41,224.51,7799.0,200.0811,200.7606,199.7503,200.7338,7799.0
2022-01-28 10:50:00,224.74,224.74,224.19,224.25,8477.0,200.9394,200.9394,200.4477,200.5013,8477.0
2022-01-28 10:55:00,224.15,224.24,223.65,224.09,9296.0,200.4119,200.4924,199.9649,200.3583,9296.0
2022-01-28 11:00:00,224.15,224.39,223.71,223.74,6683.0,200.4119,200.6265,200.0185,200.0453,6683.0
2022-01-28 11:05:00,223.84,224.29,223.74,224.17,5515.0,200.1348,200.5371,200.0453,200.4298,5515.0
2022-01-28 11:10:00,224.12,224.72,224.08,224.62,12989.0,200.3851,200.9216,200.3493,200.8321,12989.0
2022-01-28 11:15:00,224.55,224.75,224.34,224.67,9606.0,200.7696,200.9484,200.5818,200.8769,9606.0
2022-01-28 11:20:00,224.67,224.85,224.57,224.85,6611.0,200.8769,201.0378,200.7874,201.0378,6611.0
2022-01-28 11:25:00,224.75,225.11,224.75,224.95,12216.0,200.9484,201.2703,200.9484,201.1272,12216.0
2022-01-28 11:30:00,225.13,225.13,224.69,225.0,5848.0,201.2881,201.2881,200.8947,201.1719,5848.0
2022-01-28 11:35:00,224.99,225.21,224.94,224.97,14821.0,201.163,201.3597,201.1183,201.1451,14821.0
2022-01-28 11:40:00,225.04,225.05,224.86,224.86,3710.0,201.2077,201.2166,201.0467,201.0467,3710.0
2022-01-28 11:45:00,224.99,225.06,224.7,224.7,6240.0,201.163,201.2256,200.9037,200.9037,6240.0
2022-01-28 11:50:00,224.7,225.02,224.62,224.96,6389.0,200.9037,201.1898,200.8321,201.1361,6389.0
2022-01-28 11:55:00,224.93,225.56,224.83,225.54,5218.0,201.1093,201.6726,201.0199,201.6547,5218.0
2022-01-28 12:00:00,225.48,225.84,225.46,225.84,4032.0,201.6011,201.9229,201.5832,201.9229,4032.0
2022-01-28 12:05:00,225.79,225.92,225.57,225.7,4691.0,201.8782,201.9945,201.6815,201.7978,4691.0
2022-01-28 12:10:00,225.88,225.88,225.33,225.52,5335.0,201.9587,201.9587,201.467,201.6368,5335.0
2022-01-28 12:15:00,225.54,225.77,225.42,225.67,3918.0,201.6547,201.8604,201.5474,201.771,3918.0
2022-01-28 12:20:00,225.66,225.81,225.4,225.75,4875.0,201.762,201.8961,201.5295,201.8425,4875.0
2022-01-28 12:25:00,225.74,225.74,225.2,225.3,6819.0,201.8335,201.8335,201.3507,201.4401,6819.0
2022-01-28 12:30:00,225.41,225.58,225.35,225.46,6078.0,201.5385,201.6905,201.4848,201.5832,6078.0
2022-01-28 12:35:00,225.51,225.81,225.45,225.71,5224.0,201.6279,201.8961,201.5742,201.8067,5224.0
2022-01-28 12:40:00,225.68,225.85,225.57,225.85,4722.0,201.7799,201.9319,201.6815,201.9319,4722.0
2022-01-28 12:45:00,225.87,225.91,225.58,225.77,7709.0,201.9498,201.9855,201.6905,201.8604,7709.0
2022-01-28 12:50:00,225.77,225.77,225.29,225.43,5099.0,201.8604,201.8604,201.4312,201.5564,5099.0
2022-01-28 12:55:00,225.6,225.82,225.47,225.53,10448.0,201.7084,201.9051,201.5921,201.6458,10448.0
2022-01-28 13:00:00,225.41,225.9,225.41,225.88,10983.0,201.5385,201.9766,201.5385,201.9587,10983.0
2022-01-28 13:05:00,225.69,226.4,225.69,226.14,13768.0,201.7888,202.4236,201.7888,202.1912,13768.0
2022-01-28 13:10:00,226.11,226.33,226.1,226.19,17520.0,202.1644,202.3611,202.1554,202.2359,17520.0
2022-01-28 13:15:00,226.2,226.5,226.2,226.28,4354.0,202.2448,202.5131,202.2448,202.3163,4354.0
2022-01-28 13:20:00,226.28,226.62,226.01,226.62,4743.0,202.3163,202.6203,202.0749,202.6203,4743.0
2022-01-28 13:25:00,226.66,226.66,226.11,226.44,6068.0,202.6561,202.6561,202.1644,202.4594,6068.0
2022-01-28 13:30:00,226.53,226.99,226.53,226.78,7241.0,202.5399,202.9512,202.5399,202.7634,7241.0
2022-01-28 13:35:00,226.8,227.03,226.68,226.83,6046.0,202.7813,202.9869,202.674,202.8081,6046.0
2022-01-28 13:40:00,226.84,227.05,226.76,226.88,3110.0,202.817,203.0048,202.7455,202.8528,3110.0
2022-01-28 13:45:00,226.95,227.01,226.67,226.85,10490.0,202.9154,202.969,202.665,202.826,10490.0
2022-01-28 13:50:00,226.89,227.19,226.8,227.19,4054.0,202.8617,203.13,202.7813,203.13,4054.0
2022-01-28 13:55:00,227.23,227.35,227.08,227.08,4483.0,203.1657,203.273,203.0316,203.0316,4483.0
2022-01-28 14:00:00,227.05,227.3,226.84,226.88,5751.0,203.0048,203.2283,202.817,202.8528,5751.0
2022-01-28 14:05:00,226.88,226.89,226.27,226.45,6046.0,202.8528,202.8617,202.3074,202.4683,6046.0
2022-01-28 14:10:00,226.4,226.52,226.07,226.13,2241.0,202.4236,202.5309,202.1286,202.1822,2241.0
2022-01-28 14:15:00,226.03,226.22,225.77,226.22,8466.0,202.0928,202.2627,201.8604,202.2627,8466.0
2022-01-28 14:20:00,226.12,226.19,225.77,225.78,4622.0,202.1733,202.2359,201.8604,201.8693,4622.0
2022-01-28 14:25:00,225.75,226.0,225.72,225.95,6845.0,201.8425,202.066,201.8157,202.0213,6845.0
2022-01-28 14:30:00,225.89,226.02,225.65,225.72,5101.0,201.9677,202.0839,201.7531,201.8157,5101.0
2022-01-28 14:35:00,225.71,225.92,225.54,225.73,11072.0,201.8067,201.9945,201.6547,201.8246,11072.0
2022-01-28 14:40:00,225.95,226.26,225.75,226.19,4905.0,202.0213,202.2985,201.8425,202.2359,4905.0
2022-01-28 14:45:00,226.22,226.56,226.13,226.54,5965.0,202.2627,202.5667,202.1822,202.5488,5965.0
2022-01-28 14:50:00,226.58,226.75,226.51,226.64,4505.0,202.5846,202.7366,202.522,202.6382,4505.0
2022-01-28 14:55:00,226.68,227.16,226.65,227.16,11668.0,202.674,203.1032,202.6472,203.1032,11668.0
2022-01-28 15:00:00,227.16,227.17,226.91,227.08,9202.0,203.1032,203.1121,202.8796,203.0316,9202.0
2022-01-28 15:05:00,227.02,227.38,227.02,227.29,5719.0,202.978,203.2999,202.978,203.2194,5719.0
2022-01-28 15:10:00,227.19,227.19,226.69,226.92,7026.0,203.13,203.13,202.6829,202.8886,7026.0
2022-01-28 15:15:00,226.96,227.07,226.75,226.87,7367.0,202.9243,203.0227,202.7366,202.8439,7367.0
2022-01-28 15:20:00,226.87,227.42,226.8,227.17,11370.0,202.8439,203.3356,202.7813,203.1121,11370.0
2022-01-28 15:25:00,227.19,227.29,226.98,227.08,10626.0,203.13,203.2194,202.9422,203.0316,10626.0
2022-01-28 15:30:00,227.17,227.81,226.77,227.78,17610.0,203.1121,203.6843,202.7545,203.6575,17610.0
2022-01-28 15:35:00,227.67,227.68,227.47,227.64,9982.0,203.5591,203.5681,203.3803,203.5323,9982.0
2022-01-28 15:40:00,227.61,227.79,227.5,227.78,10822.0,203.5055,203.6664,203.4071,203.6575,10822.0
2022-01-28 15:45:00,227.65,227.82,227.52,227.75,17980.0,203.5413,203.6933,203.425,203.6307,17980.0
2022-01-28 15:50:00,227.84,228.8,227.84,228.62,49272.0,203.7111,204.5695,203.7111,204.4085,49272.0
2022-01-28 15:55:00,228.73,229.15,228.48,229.14,175954.0,204.5069,204.8824,204.2834,204.8735,175954.0
2022-01-31 09:30:00,226.77,226.98,225.98,226.71,63097.0,202.7545,202.9422,202.0481,202.7008,63097.0
2022-01-31 09:35:00,226.8,227.47,226.8,226.82,10860.0,202.7813,203.3803,202.7813,202.7992,10860.0
2022-01-31 09:40:00,226.97,227.46,226.24,226.5,9796.0,202.9333,203.3714,202.2806,202.5131,9796.0
2022-01-31 09:45:00,226.61,226.72,225.52,226.5,20051.0,202.6114,202.7098,201.6368,202.5131,20051.0
2022-01-31 09:50:00,226.51,227.59,226.51,227.14,16998.0,202.522,203.4876,202.522,203.0853,16998.0
2022-01-31 09:55:00,227.24,227.69,227.23,227.69,11542.0,203.1747,203.577,203.1657,203.577,11542.0
2022-01-31 10:00:00,227.58,227.82,227.43,227.73,11181.0,203.4787,203.6933,203.3446,203.6128,11181.0
2022-01-31 10:05:00,227.67,227.71,227.14,227.14,16623.0,203.5591,203.5949,203.0853,203.0853,16623.0
2022-01-31 10:10:00,227.15,227.35,226.87,227.12,14453.0,203.0942,203.273,202.8439,203.0674,14453.0
2022-01-31 10:15:00,227.15,227.2,226.92,226.99,12683.0,203.0942,203.1389,202.8886,202.9512,12683.0
2022-01-31 10:20:00,226.9,226.92,226.54,226.71,13500.0,202.8707,202.8886,202.5488,202.7008,13500.0
2022-01-31 10:25:00,226.8,226.86,226.05,226.21,14344.0,202.7813,202.8349,202.1107,202.2538,14344.0
2022-01-31 10:30:00,226.29,226.29,225.82,226.13,13288.0,202.3253,202.3253,201.9051,202.1822,13288.0
2022-01-31 10:35:00,226.14,226.62,225.94,226.24,20669.0,202.1912,202.6203,202.0124,202.2806,20669.0
2022-01-31 10:40:00,226.22,226.39,225.92,226.19,11113.0,202.2627,202.4147,201.9945,202.2359,11113.0
2022-01-31 10:45:00,226.15,226.15,225.66,225.96,10552.0,202.2001,202.2001,201.762,202.0302,10552.0
2022-01-31 10:50:00,225.96,226.26,225.8,226.17,7690.0,202.0302,202.2985,201.8872,202.218,7690.0
2022-01-31 10:55:00,226.12,226.32,226.04,226.25,5709.0,202.1733,202.3521,202.1018,202.2895,5709.0
2022-01-31 11:00:00,226.34,226.37,226.05,226.05,14638.0,202.37,202.3968,202.1107,202.1107,14638.0
2022-01-31 11:05:00,226.17,226.48,226.05,226.43,17209.0,202.218,202.4952,202.1107,202.4505,17209.0
2022-01-31 11:10:00,226.5,226.87,226.49,226.63,10276.0,202.5131,202.8439,202.5041,202.6293,10276.0
2022-01-31 11:15:00,226.8,227.11,226.71,227.05,15500.0,202.7813,203.0585,202.7008,203.0048,15500.0
2022-01-31 11:20:00,227.08,227.17,226.83,226.89,9280.0,203.0316,203.1121,202.8081,202.8617,9280.0
2022-01-31 11:25:00,226.86,226.94,226.04,226.11,12384.0,202.8349,202.9065,202.1018,202.1644,12384.0
2022-01-31 11:30:00,226.21,227.14,226.21,227.08,16601.0,202.2538,203.0853,202.2538,203.0316,16601.0
2022-01-31 11:35:00,227.01,227.25,226.94,227.18,10169.0,202.969,203.1836,202.9065,203.121,10169.0
2022-01-31 11:40:00,227.26,227.61,227.24,227.58,9475.0,203.1926,203.5055,203.1747,203.4787,9475.0
2022-01-31 11:45:00,227.54,227.74,227.48,227.61,9655.0,203.4429,203.6217,203.3893,203.5055,9655.0
2022-01-31 11:50:00,227.63,227.72,227.37,227.37,11019.0,203.5234,203.6038,203.2909,203.2909,11019.0
2022-01-31 11:55:00,227.37,227.43,227.0,227.42,11406.0,203.2909,203.3446,202.9601,203.3356,11406.0
2022-01-31 12:00:00,227.42,227.61,227.34,227.46,14448.0,203.3356,203.5055,203.2641,203.3714,14448.0
2022-01-31 12:05:00,227.5,227.65,227.36,227.36,6308.0,203.4071,203.5413,203.282,203.282,6308.0
2022-01-31 12:10:00,227.44,227.57,227.28,227.34,14586.0,203.3535,203.4697,203.2104,203.2641,14586.0
2022-01-31 12:15:00,227.34,227.68,227.07,227.07,30812.0,203.2641,203.5681,203.0227,203.0227,30812.0
2022-01-31 12:20:00,227.06,227.27,226.93,226.98,10552.0,203.0137,203.2015,202.8975,202.9422,10552.0
2022-01-31 12:25:00,226.93,227.03,226.75,226.98,10725.0,202.8975,202.9869,202.7366,202.9422,10725.0
2022-01-31 12:30:00,227.0,227.06,226.58,226.65,12225.0,202.9601,203.0137,202.5846,202.6472,12225.0
2022-01-31 12:35:00,226.65,226.81,226.58,226.74,10224.0,202.6472,202.7902,202.5846,202.7276,10224.0
2022-01-31 12:40:00,226.67,226.67,226.37,226.38,4290.0,202.665,202.665,202.3968,202.4058,4290.0
2022-01-31 12:45:00,226.4,226.51,226.36,226.42,11072.0,202.4236,202.522,202.3879,202.4415,11072.0
2022-01-31 12:50:00,226.36,226.52,226.36,226.44,8769.0,202.3879,202.5309,202.3879,202.4594,8769.0
2022-01-31 12:55:00,226.42,226.44,226.21,226.31,13715.0,202.4415,202.4594,202.2538,202.3432,13715.0
2022-01-31 13:00:00,226.29,226.42,226.21,226.37,6145.0,202.3253,202.4415,202.2538,202.3968,6145.0
2022-01-31 13:05:00,226.41,226.43,226.22,226.22,8710.0,202.4326,202.4505,202.2627,202.2627,8710.0
2022-01-31 13:10:00,226.31,226.56,226.28,226.48,6813.0,202.3432,202.5667,202.3163,202.4952,6813.0
2022-01-31 13:15:00,226.5,226.73,226.47,226.71,9499.0,202.5131,202.7187,202.4862,202.7008,9499.0
2022-01-31 13:20:00,226.69,227.22,226.66,227.19,12287.0,202.6829,203.1568,202.6561,203.13,12287.0
2022-01-31 13:25:00,227.29,227.4,227.04,227.08,9485.0,203.2194,203.3177,202.9959,203.0316,9485.0
2022-01-31 13:30:00,227.13,227.62,227.1,227.48,10458.0,203.0763,203.5144,203.0495,203.3893,10458.0
2022-01-31 13:35:00,227.43,227.7,227.39,227.4,8956.0,203.3446,203.586,203.3088,203.3177,8956.0
2022-01-31 13:40:00,227.47,227.55,227.17,227.2,6917.0,203.3803,203.4519,203.1121,203.1389,6917.0
2022-01-31 13:45:00,227.14,227.21,226.86,227.15,9498.0,203.0853,203.1479,202.8349,203.0942,9498.0
2022-01-31 13:50:00,227.11,227.19,226.96,227.13,9523.0,203.0585,203.13,202.9243,203.0763,9523.0
2022-01-31 13:55:00,227.18,227.58,227.14,227.58,7528.0,203.121,203.4787,203.0853,203.4787,7528.0
2022-01-31 14:00:00,227.58,227.67,227.44,227.67,9413.0,203.4787,203.5591,203.3535,203.5591,9413.0
2022-01-31 14:05:00,227.67,227.91,227.67,227.75,6177.0,203.5591,203.7737,203.5591,203.6307,6177.0
2022-01-31 14:10:00,227.71,227.79,227.6,227.64,8965.0,203.5949,203.6664,203.4966,203.5323,8965.0
2022-01-31 14:15:00,227.62,227.66,227.33,227.35,8103.0,203.5144,203.5502,203.2552,203.273,8103.0
2022-01-31 14:20:00,227.29,227.39,227.01,227.02,11248.0,203.2194,203.3088,202.969,202.978,11248.0
2022-01-31 14:25:00,227.0,227.07,226.86,227.04,11800.0,202.9601,203.0227,202.8349,202.9959,11800.0
2022-01-31 14:30:00,227.02,227.22,226.97,227.08,12022.0,202.978,203.1568,202.9333,203.0316,12022.0
2022-01-31 14:35:00,227.07,227.14,226.95,227.14,6394.0,203.0227,203.0853,202.9154,203.0853,6394.0
2022-01-31 14:40:00,227.15,227.25,227.05,227.21,7875.0,203.0942,203.1836,203.0048,203.1479,7875.0
2022-01-31 14:45:00,227.28,227.28,227.08,227.1,13540.0,203.2104,203.2104,203.0316,203.0495,13540.0
2022-01-31 14:50:00,227.14,227.18,226.96,227.01,8932.0,203.0853,203.121,202.9243,202.969,8932.0
2022-01-31 14:55:00,227.02,227.02,226.84,226.87,10596.0,202.978,202.978,202.817,202.8439,10596.0
2022-01-31 15:00:00,226.88,227.09,226.87,227.03,10221.0,202.8528,203.0406,202.8439,202.9869,10221.0
2022-01-31 15:05:00,227.05,227.16,226.92,227.12,9417.0,203.0048,203.1032,202.8886,203.0674,9417.0
2022-01-31 15:10:00,227.1,227.12,226.74,226.74,10713.0,203.0495,203.0674,202.7276,202.7276,10713.0
2022-01-31 15:15:00,226.72,226.96,226.61,226.63,9357.0,202.7098,202.9243,202.6114,202.6293,9357.0
2022-01-31 15:20:00,226.76,227.03,226.62,226.97,13173.0,202.7455,202.9869,202.6203,202.9333,13173.0
2022-01-31 15:25:00,227.07,227.14,226.95,227.04,24411.0,203.0227,203.0853,202.9154,202.9959,24411.0
2022-01-31 15:30:00,226.98,227.17,226.74,227.16,21064.0,202.9422,203.1121,202.7276,203.1032,21064.0
2022-01-31 15:35:00,227.23,227.4,226.9,226.96,39096.0,203.1657,203.3177,202.8707,202.9243,39096.0
2022-01-31 15:40:00,227.03,227.2,226.87,227.05,20499.0,202.9869,203.1389,202.8439,203.0048,20499.0
2022-01-31 15:45:00,227.06,227.36,226.94,227.36,33794.0,203.0137,203.282,202.9065,203.282,33794.0
2022-01-31 15:50:00,227.45,227.94,227.02,227.25,98950.0,203.3624,203.8006,202.978,203.1836,98950.0
2022-01-31 15:55:00,227.34,227.36,226.72,227.06,238933.0,203.2641,203.282,202.7098,203.0137,238933.0
2022-02-01 09:30:00,227.0,227.58,225.82,225.83,47926.0,202.9601,203.4787,201.9051,201.914,47926.0
2022-02-01 09:35:00,225.94,226.64,225.52,226.64,23588.0,202.0124,202.6382,201.6368,202.6382,23588.0
2022-02-01 09:40:00,226.69,227.4,226.56,227.33,12730.0,202.6829,203.3177,202.5667,203.2552,12730.0
2022-02-01 09:45:00,227.56,227.74,226.71,227.13,15727.0,203.4608,203.6217,202.7008,203.0763,15727.0
2022-02-01 09:50:00,227.16,227.25,226.55,226.71,8365.0,203.1032,203.1836,202.5578,202.7008,8365.0
2022-02-01 09:55:00,226.84,226.99,226.64,226.88,6795.0,202.817,202.9512,202.6382,202.8528,6795.0
2022-02-01 10:00:00,226.77,227.08,226.3,227.05,10470.0,202.7545,203.0316,202.3342,203.0048,10470.0
2022-02-01 10:05:00,227.03,227.72,226.85,227.28,11092.0,202.9869,203.6038,202.826,203.2104,11092.0
2022-02-01 10:10:00,227.38,227.8,227.38,227.59,8150.0,203.2999,203.6754,203.2999,203.4876,8150.0
2022-02-01 10:15:00,227.46,227.83,227.38,227.5,12062.0,203.3714,203.7022,203.2999,203.4071,12062.0
2022-02-01 10:20:00,227.45,227.64,227.34,227.47,10418.0,203.3624,203.5323,203.2641,203.3803,10418.0
2022-02-01 10:25:00,227.39,227.91,227.36,227.71,14053.0,203.3088,203.7737,203.282,203.5949,14053.0
2022-02-01 10:30:00,227.63,227.88,227.6,227.83,12117.0,203.5234,203.7469,203.4966,203.7022,12117.0
2022-02-01 10:35:00,227.92,229.03,227.91,228.9,23272.0,203.7827,204.7751,203.7737,204.6589,23272.0
2022-02-01 10:40:00,228.9,229.0,228.28,228.35,14161.0,204.6589,204.7483,204.1045,204.1671,14161.0
2022-02-01 10:45:00,228.29,228.62,228.18,228.39,15328.0,204.1135,204.4085,204.0151,204.2029,15328.0
2022-02-01 10:50:00,228.46,229.11,228.46,228.98,17738.0,204.2655,204.8466,204.2655,204.7304,17738.0
2022-02-01 10:55:00,229.07,229.17,228.58,228.79,11818.0,204.8109,204.9003,204.3728,204.5605,11818.0
2022-02-01 11:00:00,228.72,228.82,228.12,228.23,7011.0,204.4979,204.5874,203.9615,204.0598,7011.0
2022-02-01 11:05:00,228.26,228.42,228.11,228.42,6948.0,204.0867,204.2297,203.9525,204.2297,6948.0
2022-02-01 11:10:00,228.34,228.44,228.24,228.36,8365.0,204.1582,204.2476,204.0688,204.1761,8365.0
2022-02-01 11:15:00,228.28,228.35,228.1,228.23,8630.0,204.1045,204.1671,203.9436,204.0598,8630.0
2022-02-01 11:20:00,228.24,228.39,228.14,228.14,7333.0,204.0688,204.2029,203.9794,203.9794,7333.0
2022-02-01 11:25:00,228.18,228.26,227.94,227.99,7109.0,204.0151,204.0867,203.8006,203.8453,7109.0
2022-02-01 11:30:00,227.93,227.99,227.62,227.97,7060.0,203.7916,203.8453,203.5144,203.8274,7060.0
2022-02-01 11:35:00,227.99,227.99,227.43,227.66,13898.0,203.8453,203.8453,203.3446,203.5502,13898.0
2022-02-01 11:40:00,227.66,228.5,227.65,228.18,29058.0,203.5502,204.3012,203.5413,204.0151,29058.0
2022-02-01 11:45:00,228.11,228.16,227.66,227.73,5454.0,203.9525,203.9973,203.5502,203.6128,5454.0
2022-02-01 11:50:00,227.7,227.78,227.22,227.33,9163.0,203.586,203.6575,203.1568,203.2552,9163.0
2022-02-01 11:55:00,227.35,227.4,227.03,227.04,6104.0,203.273,203.3177,202.9869,202.9959,6104.0
2022-02-01 12:00:00,227.0,227.42,226.95,227.12,7084.0,202.9601,203.3356,202.9154,203.0674,7084.0
2022-02-01 12:05:00,227.13,227.45,227.12,227.34,4187.0,203.0763,203.3624,203.0674,203.2641,4187.0
2022-02-01 12:10:00,227.38,227.58,227.3,227.38,8856.0,203.2999,203.4787,203.2283,203.2999,8856.0
2022-02-01 12:15:00,227.33,227.45,227.18,227.18,5869.0,203.2552,203.3624,203.121,203.121,5869.0
2022-02-01 12:20:00,227.22,227.38,227.13,227.37,19160.0,203.1568,203.2999,203.0763,203.2909,19160.0
2022-02-01 12:25:00,227.33,227.33,227.09,227.2,8695.0,203.2552,203.2552,203.0406,203.1389,8695.0
2022-02-01 12:30:00,227.2,227.2,226.77,226.81,25766.0,203.1389,203.1389,202.7545,202.7902,25766.0
2022-02-01 12:35:00,226.79,227.4,226.79,227.15,26776.0,202.7723,203.3177,202.7723,203.0942,26776.0
2022-02-01 12:40:00,227.09,227.27,227.0,227.0,22560.0,203.0406,203.2015,202.9601,202.9601,22560.0
2022-02-01 12:45:00,227.05,227.16,226.96,227.16,20523.0,203.0048,203.1032,202.9243,203.1032,20523.0
2022-02-01 12:50:00,227.23,227.48,227.02,227.21,46563.0,203.1657,203.3893,202.978,203.1479,46563.0
2022-02-01 12:55:00,227.23,227.3,226.89,226.89,18822.0,203.1657,203.2283,202.8617,202.8617,18822.0
2022-02-01 13:00:00,226.9,227.0,226.7,226.75,4705.0,202.8707,202.9601,202.6919,202.7366,4705.0
2022-02-01 13:05:00,226.68,226.77,226.54,226.64,4617.0,202.674,202.7545,202.5488,202.6382,4617.0
2022-02-01 13:10:00,226.65,226.77,226.6,226.67,5857.0,202.6472,202.7545,202.6025,202.665,5857.0
2022-02-01 13:15:00,226.55,226.79,226.54,226.69,7124.0,202.5578,202.7723,202.5488,202.6829,7124.0
2022-02-01 13:20:00,226.74,226.77,226.58,226.63,4858.0,202.7276,202.7545,202.5846,202.6293,4858.0
2022-02-01 13:25:00,226.63,226.78,226.56,226.78,6803.0,202.6293,202.7634,202.5667,202.7634,6803.0
2022-02-01 13:30:00,226.76,226.82,226.64,226.75,4026.0,202.7455,202.7992,202.6382,202.7366,4026.0
2022-02-01 13:35:00,226.7,226.78,226.65,226.68,5151.0,202.6919,202.7634,202.6472,202.674,5151.0
2022-02-01 13:40:00,226.72,226.82,226.67,226.79,5022.0,202.7098,202.7992,202.665,202.7723,5022.0
2022-02-01 13:45:00,226.76,226.82,226.72,226.82,6567.0,202.7455,202.7992,202.7098,202.7992,6567.0
2022-02-01 13:50:00,226.79,226.85,226.63,226.7,3318.0,202.7723,202.826,202.6293,202.6919,3318.0
2022-02-01 13:55:00,226.74,226.89,226.63,226.89,5268.0,202.7276,202.8617,202.6293,202.8617,5268.0
2022-02-01 14:00:00,226.91,227.07,226.88,227.05,2621.0,202.8796,203.0227,202.8528,203.0048,2621.0
2022-02-01 14:05:00,226.98,227.22,226.89,227.22,5942.0,202.9422,203.1568,202.8617,203.1568,5942.0
2022-02-01 14:10:00,227.25,227.39,227.0,227.06,3847.0,203.1836,203.3088,202.9601,203.0137,3847.0
2022-02-01 14:15:00,227.08,227.29,227.02,227.02,7612.0,203.0316,203.2194,202.978,202.978,7612.0
2022-02-01 14:20:00,227.01,227.12,226.86,227.06,5989.0,202.969,203.0674,202.8349,203.0137,5989.0
2022-02-01 14:25:00,227.05,227.12,226.96,227.05,3689.0,203.0048,203.0674,202.9243,203.0048,3689.0
2022-02-01 14:30:00,227.04,227.28,227.03,227.25,6824.0,202.9959,203.2104,202.9869,203.1836,6824.0
2022-02-01 14:35:00,227.31,227.38,227.23,227.28,5528.0,203.2373,203.2999,203.1657,203.2104,5528.0
2022-02-01 14:40:00,227.23,227.24,227.03,227.15,7203.0,203.1657,203.1747,202.9869,203.0942,7203.0
2022-02-01 14:45:00,227.11,227.13,226.93,227.02,5477.0,203.0585,203.0763,202.8975,202.978,5477.0
2022-02-01 14:50:00,226.98,227.13,226.9,226.97,7168.0,202.9422,203.0763,202.8707,202.9333,7168.0
2022-02-01 14:55:00,226.97,227.17,226.96,227.17,4678.0,202.9333,203.1121,202.9243,203.1121,4678.0
2022-02-01 15:00:00,227.17,227.81,227.14,227.81,10300.0,203.1121,203.6843,203.0853,203.6843,10300.0
2022-02-01 15:05:00,227.78,227.78,227.49,227.66,10413.0,203.6575,203.6575,203.3982,203.5502,10413.0
2022-02-01 15:10:00,227.67,227.78,227.64,227.71,4888.0,203.5591,203.6575,203.5323,203.5949,4888.0
2022-02-01 15:15:00,227.69,227.87,227.62,227.85,7213.0,203.577,203.738,203.5144,203.7201,7213.0
2022-02-01 15:20:00,227.88,228.07,227.85,228.06,6195.0,203.7469,203.9168,203.7201,203.9078,6195.0
2022-02-01 15:25:00,228.09,228.18,227.92,228.11,10294.0,203.9347,204.0151,203.7827,203.9525,10294.0
2022-02-01 15:30:00,228.15,228.25,227.97,228.18,9158.0,203.9883,204.0777,203.8274,204.0151,9158.0
2022-02-01 15:35:00,228.17,228.29,228.07,228.1,13919.0,204.0062,204.1135,203.9168,203.9436,13919.0
2022-02-01 15:40:00,228.06,228.24,227.92,228.02,40701.0,203.9078,204.0688,203.7827,203.8721,40701.0
2022-02-01 15:45:00,227.96,228.31,227.96,228.26,20348.0,203.8184,204.1314,203.8184,204.0867,20348.0
2022-02-01 15:50:00,228.5,229.2,228.36,228.96,50428.0,204.3012,204.9271,204.1761,204.7125,50428.0
2022-02-01 15:55:00,228.94,229.05,228.53,228.68,121734.0,204.6946,204.793,204.3281,204.4622,121734.0
2022-02-02 09:30:00,228.14,228.59,226.94,227.36,55373.0,203.9794,204.3817,202.9065,203.282,55373.0
2022-02-02 09:35:00,227.45,227.45,225.74,226.75,10873.0,203.3624,203.3624,201.8335,202.7366,10873.0
2022-02-02 09:40:00,226.73,227.21,226.39,227.19,7296.0,202.7187,203.1479,202.4147,203.13,7296.0
2022-02-02 09:45:00,227.04,227.4,226.89,227.33,19098.0,202.9959,203.3177,202.8617,203.2552,19098.0
2022-02-02 09:50:00,227.17,227.17,226.23,226.33,7819.0,203.1121,203.1121,202.2716,202.3611,7819.0
2022-02-02 09:55:00,226.27,226.7,226.21,226.55,14030.0,202.3074,202.6919,202.2538,202.5578,14030.0
2022-02-02 10:00:00,226.56,227.0,226.32,226.41,16114.0,202.5667,202.9601,202.3521,202.4326,16114.0
2022-02-02 10:05:00,226.33,227.07,226.27,226.69,13645.0,202.3611,203.0227,202.3074,202.6829,13645.0
2022-02-02 10:10:00,226.6,226.94,226.47,226.5,11411.0,202.6025,202.9065,202.4862,202.5131,11411.0
2022-02-02 10:15:00,226.47,226.54,226.05,226.16,14117.0,202.4862,202.5488,202.1107,202.2091,14117.0
2022-02-02 10:20:00,226.11,227.09,226.05,226.51,10981.0,202.1644,203.0406,202.1107,202.522,10981.0
2022-02-02 10:25:00,226.61,226.79,226.4,226.62,9647.0,202.6114,202.7723,202.4236,202.6203,9647.0
2022-02-02 10:30:00,226.71,226.77,226.43,226.57,5671.0,202.7008,202.7545,202.4505,202.5756,5671.0
2022-02-02 10:35:00,226.49,227.41,226.45,227.27,9084.0,202.5041,203.3267,202.4683,203.2015,9084.0
2022-02-02 10:40:00,227.23,227.52,226.84,227.12,11679.0,203.1657,203.425,202.817,203.0674,11679.0
2022-02-02 10:45:00,227.05,227.38,226.96,227.11,8606.0,203.0048,203.2999,202.9243,203.0585,8606.0
2022-02-02 10:50:00,227.05,227.3,226.97,227.06,17262.0,203.0048,203.2283,202.9333,203.0137,17262.0
2022-02-02 10:55:00,227.04,227.91,227.04,227.91,20344.0,202.9959,203.7737,202.9959,203.7737,20344.0
2022-02-02 11:00:00,227.92,228.52,227.8,228.45,9169.0,203.7827,204.3191,203.6754,204.2565,9169.0
2022-02-02 11:05:00,228.5,228.5,228.2,228.2,10753.0,204.3012,204.3012,204.033,204.033,10753.0
2022-02-02 11:10:00,228.24,228.7,228.23,228.67,14147.0,204.0688,204.4801,204.0598,204.4532,14147.0
2022-02-02 11:15:00,228.67,229.09,228.64,228.64,8434.0,204.4532,204.8288,204.4264,204.4264,8434.0
2022-02-02 11:20:00,228.65,228.74,228.46,228.46,9130.0,204.4354,204.5158,204.2655,204.2655,9130.0
2022-02-02 11:25:00,228.47,229.01,228.37,228.78,14309.0,204.2744,204.7572,204.185,204.5516,14309.0
2022-02-02 11:30:00,228.71,228.71,228.27,228.39,18493.0,204.489,204.489,204.0956,204.2029,18493.0
2022-02-02 11:35:00,228.46,228.58,228.27,228.56,12079.0,204.2655,204.3728,204.0956,204.3549,12079.0
2022-02-02 11:40:00,228.61,228.77,228.25,228.35,41816.0,204.3996,204.5427,204.0777,204.1671,41816.0
2022-02-02 11:45:00,228.34,228.52,228.27,228.27,11179.0,204.1582,204.3191,204.0956,204.0956,11179.0
2022-02-02 11:50:00,228.28,228.37,228.2,228.34,10057.0,204.1045,204.185,204.033,204.1582,10057.0
2022-02-02 11:55:00,228.34,228.5,228.1,228.1,15832.0,204.1582,204.3012,203.9436,203.9436,15832.0
2022-02-02 12:00:00,228.16,228.52,228.02,228.51,8748.0,203.9973,204.3191,203.8721,204.3102,8748.0
2022-02-02 12:05:00,228.5,228.56,228.21,228.24,13122.0,204.3012,204.3549,204.042,204.0688,13122.0
2022-02-02 12:10:00,228.24,228.28,227.91,227.97,9051.0,204.0688,204.1045,203.7737,203.8274,9051.0
2022-02-02 12:15:00,227.97,228.2,227.89,227.97,9278.0,203.8274,204.033,203.7558,203.8274,9278.0
2022-02-02 12:20:00,227.93,227.93,227.76,227.76,3460.0,203.7916,203.7916,203.6396,203.6396,3460.0
2022-02-02 12:25:00,227.76,227.84,227.7,227.83,5523.0,203.6396,203.7111,203.586,203.7022,5523.0
2022-02-02 12:30:00,227.87,227.88,227.59,227.69,9122.0,203.738,203.7469,203.4876,203.577,9122.0
2022-02-02 12:35:00,227.72,228.0,227.71,227.91,7319.0,203.6038,203.8542,203.5949,203.7737,7319.0
2022-02-02 12:40:00,228.0,228.0,227.73,227.79,8374.0,203.8542,203.8542,203.6128,203.6664,8374.0
2022-02-02 12:45:00,227.74,228.04,227.74,227.93,9103.0,203.6217,203.89,203.6217,203.7916,9103.0
2022-02-02 12:50:00,227.96,227.96,227.79,227.84,8298.0,203.8184,203.8184,203.6664,203.7111,8298.0
2022-02-02 12:55:00,227.85,227.9,227.71,227.82,7168.0,203.7201,203.7648,203.5949,203.6933,7168.0
2022-02-02 13:00:00,227.85,227.85,227.39,227.39,13484.0,203.7201,203.7201,203.3088,203.3088,13484.0
2022-02-02 13:05:00,227.41,227.6,227.28,227.56,9642.0,203.3267,203.4966,203.2104,203.4608,9642.0
2022-02-02 13:10:00,227.68,227.7,227.29,227.47,6761.0,203.5681,203.586,203.2194,203.3803,6761.0
2022-02-02 13:15:00,227.46,227.59,227.39,227.53,7852.0,203.3714,203.4876,203.3088,203.434,7852.0
2022-02-02 13:20:00,227.5,227.5,227.1,227.19,13207.0,203.4071,203.4071,203.0495,203.13,13207.0
2022-02-02 13:25:00,227.16,227.23,226.82,227.18,9195.0,203.1032,203.1657,202.7992,203.121,9195.0
2022-02-02 13:30:00,227.17,227.23,226.91,226.97,7392.0,203.1121,203.1657,202.8796,202.9333,7392.0
2022-02-02 13:35:00,227.0,227.09,226.68,227.09,8671.0,202.9601,203.0406,202.674,203.0406,8671.0
2022-02-02 13:40:00,226.99,227.22,226.99,227.11,7098.0,202.9512,203.1568,202.9512,203.0585,7098.0
2022-02-02 13:45:00,227.13,227.19,227.06,227.07,17237.0,203.0763,203.13,203.0137,203.0227,17237.0
2022-02-02 13:50:00,227.08,227.08,226.78,226.85,8842.0,203.0316,203.0316,202.7634,202.826,8842.0
2022-02-02 13:55:00,226.9,227.12,226.89,227.09,3741.0,202.8707,203.0674,202.8617,203.0406,3741.0
2022-02-02 14:00:00,227.04,227.33,226.97,227.26,8437.0,202.9959,203.2552,202.9333,203.1926,8437.0
2022-02-02 14:05:00,227.33,227.52,227.29,227.44,8012.0,203.2552,203.425,203.2194,203.3535,8012.0
2022-02-02 14:10:00,227.47,227.54,227.3,227.44,8395.0,203.3803,203.4429,203.2283,203.3535,8395.0
2022-02-02 14:15:00,227.54,227.6,227.17,227.49,6862.0,203.4429,203.4966,203.1121,203.3982,6862.0
2022-02-02 14:20:00,227.52,227.59,227.29,227.44,7885.0,203.425,203.4876,203.2194,203.3535,7885.0
2022-02-02 14:25:00,227.45,227.7,227.4,227.56,9949.0,203.3624,203.586,203.3177,203.4608,9949.0
2022-02-02 14:30:00,227.6,227.74,227.48,227.55,9305.0,203.4966,203.6217,203.3893,203.4519,9305.0
2022-02-02 14:35:00,227.55,227.77,227.49,227.76,10309.0,203.4519,203.6486,203.3982,203.6396,10309.0
2022-02-02 14:40:00,227.77,227.87,227.73,227.73,8597.0,203.6486,203.738,203.6128,203.6128,8597.0
2022-02-02 14:45:00,227.74,227.88,227.7,227.86,9653.0,203.6217,203.7469,203.586,203.729,9653.0
2022-02-02 14:50:00,227.91,228.09,227.8,228.09,8788.0,203.7737,203.9347,203.6754,203.9347,8788.0
2022-02-02 14:55:00,228.07,228.08,227.83,227.92,18532.0,203.9168,203.9257,203.7022,203.7827,18532.0
2022-02-02 15:00:00,227.88,228.23,227.82,228.05,7775.0,203.7469,204.0598,203.6933,203.8989,7775.0
2022-02-02 15:05:00,228.04,228.16,227.88,227.96,11621.0,203.89,203.9973,203.7469,203.8184,11621.0
2022-02-02 15:10:00,227.95,228.28,227.95,228.26,7663.0,203.8095,204.1045,203.8095,204.0867,7663.0
2022-02-02 15:15:00,228.34,228.43,228.19,228.36,53470.0,204.1582,204.2387,204.0241,204.1761,53470.0
2022-02-02 15:20:00,228.38,228.54,228.28,228.33,21468.0,204.194,204.337,204.1045,204.1492,21468.0
2022-02-02 15:25:00,228.39,228.68,228.38,228.68,14702.0,204.2029,204.4622,204.194,204.4622,14702.0
2022-02-02 15:30:00,228.72,228.79,228.52,228.78,16657.0,204.4979,204.5605,204.3191,204.5516,16657.0
2022-02-02 15:35:00,228.73,229.09,228.67,228.86,14756.0,204.5069,204.8288,204.4532,204.6231,14756.0
2022-02-02 15:40:00,228.91,229.14,228.9,229.05,11515.0,204.6678,204.8735,204.6589,204.793,11515.0
2022-02-02 15:45:00,229.09,229.09,228.89,229.05,19977.0,204.8288,204.8288,204.6499,204.793,19977.0
2022-02-02 15:50:00,229.06,229.14,228.75,228.95,36829.0,204.8019,204.8735,204.5248,204.7036,36829.0
2022-02-02 15:55:00,229.0,229.06,228.71,228.84,89281.0,204.7483,204.8019,204.489,204.6052,89281.0
2022-02-03 09:30:00,228.66,229.0,227.33,227.36,71308.0,204.4443,204.7483,203.2552,203.282,71308.0
2022-02-03 09:35:00,227.26,227.39,226.35,226.77,24228.0,203.1926,203.3088,202.3789,202.7545,24228.0
2022-02-03 09:40:00,226.92,227.33,226.5,226.64,10109.0,202.8886,203.2552,202.5131,202.6382,10109.0
2022-02-03 09:45:00,226.51,227.45,226.51,227.41,18715.0,202.522,203.3624,202.522,203.3267,18715.0
2022-02-03 09:50:00,227.58,227.83,227.05,227.3,11960.0,203.4787,203.7022,203.0048,203.2283,11960.0
2022-02-03 09:55:00,227.1,227.37,226.97,227.13,14867.0,203.0495,203.2909,202.9333,203.0763,14867.0
2022-02-03 10:00:00,227.14,227.65,226.86,226.9,16810.0,203.0853,203.5413,202.8349,202.8707,16810.0
2022-02-03 10:05:00,227.0,227.0,226.41,226.78,15729.0,202.9601,202.9601,202.4326,202.7634,15729.0
2022-02-03 10:10:00,226.78,226.96,226.58,226.71,12426.0,202.7634,202.9243,202.5846,202.7008,12426.0
2022-02-03 10:15:00,226.66,226.71,225.74,225.74,11783.0,202.6561,202.7008,201.8335,201.8335,11783.0
2022-02-03 10:20:00,225.75,226.04,225.7,225.71,20518.0,201.8425,202.1018,201.7978,201.8067,20518.0
2022-02-03 10:25:00,225.82,226.03,225.69,226.01,9765.0,201.9051,202.0928,201.7888,202.0749,9765.0
2022-02-03 10:30:00,225.83,226.25,225.82,226.25,12047.0,201.914,202.2895,201.9051,202.2895,12047.0
2022-02-03 10:35:00,226.27,226.59,226.21,226.54,13509.0,202.3074,202.5935,202.2538,202.5488,13509.0
2022-02-03 10:40:00,226.59,226.88,226.39,226.6,14203.0,202.5935,202.8528,202.4147,202.6025,14203.0
2022-02-03 10:45:00,226.59,226.87,226.39,226.45,15362.0,202.5935,202.8439,202.4147,202.4683,15362.0
2022-02-03 10:50:00,226.49,226.56,226.12,226.14,8447.0,202.5041,202.5667,202.1733,202.1912,8447.0
2022-02-03 10:55:00,226.13,226.22,225.86,225.98,17794.0,202.1822,202.2627,201.9408,202.0481,17794.0
2022-02-03 11:00:00,225.96,226.26,225.96,226.07,21037.0,202.0302,202.2985,202.0302,202.1286,21037.0
2022-02-03 11:05:00,226.13,226.37,226.04,226.27,9462.0,202.1822,202.3968,202.1018,202.3074,9462.0
2022-02-03 11:10:00,226.27,226.33,226.02,226.24,16403.0,202.3074,202.3611,202.0839,202.2806,16403.0
2022-02-03 11:15:00,226.23,226.6,226.14,226.39,70024.0,202.2716,202.6025,202.1912,202.4147,70024.0
2022-02-03 11:20:00,226.4,226.5,225.96,225.96,14717.0,202.4236,202.5131,202.0302,202.0302,14717.0
2022-02-03 11:25:00,226.02,226.02,225.79,225.91,39299.0,202.0839,202.0839,201.8782,201.9855,39299.0
2022-02-03 11:30:00,225.9,226.06,225.83,225.87,19440.0,201.9766,202.1196,201.914,201.9498,19440.0
2022-02-03 11:35:00,225.9,226.27,225.76,226.0,19158.0,201.9766,202.3074,201.8514,202.066,19158.0
2022-02-03 11:40:00,225.96,226.7,225.89,226.7,11415.0,202.0302,202.6919,201.9677,202.6919,11415.0
2022-02-03 11:45:00,226.69,227.52,226.65,227.5,12288.0,202.6829,203.425,202.6472,203.4071,12288.0
2022-02-03 11:50:00,227.52,227.64,227.01,227.19,18257.0,203.425,203.5323,202.969,203.13,18257.0
2022-02-03 11:55:00,227.24,227.32,227.0,227.05,26336.0,203.1747,203.2462,202.9601,203.0048,26336.0
2022-02-03 12:00:00,227.05,227.29,226.98,227.22,10740.0,203.0048,203.2194,202.9422,203.1568,10740.0
2022-02-03 12:05:00,227.28,227.34,227.2,227.29,7881.0,203.2104,203.2641,203.1389,203.2194,7881.0
2022-02-03 12:10:00,227.3,227.61,227.28,227.61,48247.0,203.2283,203.5055,203.2104,203.5055,48247.0
2022-02-03 12:15:00,227.62,227.69,227.39,227.42,13060.0,203.5144,203.577,203.3088,203.3356,13060.0
2022-02-03 12:20:00,227.38,227.61,227.34,227.47,8185.0,203.2999,203.5055,203.2641,203.3803,8185.0
2022-02-03 12:25:00,227.52,227.6,227.22,227.25,14211.0,203.425,203.4966,203.1568,203.1836,14211.0
2022-02-03 12:30:00,227.22,227.23,226.85,227.05,13454.0,203.1568,203.1657,202.826,203.0048,13454.0
2022-02-03 12:35:00,227.05,227.16,226.98,226.99,5254.0,203.0048,203.1032,202.9422,202.9512,5254.0
2022-02-03 12:40:00,226.92,226.94,226.75,226.86,4605.0,202.8886,202.9065,202.7366,202.8349,4605.0
2022-02-03 12:45:00,226.88,226.9,226.64,226.65,8975.0,202.8528,202.8707,202.6382,202.6472,8975.0
2022-02-03 12:50:00,226.61,226.61,226.44,226.45,3177.0,202.6114,202.6114,202.4594,202.4683,3177.0
2022-02-03 12:55:00,226.47,226.56,226.31,226.51,6636.0,202.4862,202.5667,202.3432,202.522,6636.0
2022-02-03 13:00:00,226.52,226.57,226.33,226.33,9720.0,202.5309,202.5756,202.3611,202.3611,9720.0
2022-02-03 13:05:00,226.34,226.49,226.26,226.33,11675.0,202.37,202.5041,202.2985,202.3611,11675.0
2022-02-03 13:10:00,226.29,226.4,226.2,226.35,14551.0,202.3253,202.4236,202.2448,202.3789,14551.0
2022-02-03 13:15:00,226.34,226.55,226.25,226.3,15249.0,202.37,202.5578,202.2895,202.3342,15249.0
2022-02-03 13:20:00,226.3,226.33,226.04,226.06,10154.0,202.3342,202.3611,202.1018,202.1196,10154.0
2022-02-03 13:25:00,226.12,226.23,225.97,226.03,6410.0,202.1733,202.2716,202.0392,202.0928,6410.0
2022-02-03 13:30:00,226.01,226.27,226.0,226.21,28395.0,202.0749,202.3074,202.066,202.2538,28395.0
2022-02-03 13:35:00,226.15,226.31,226.11,226.16,8064.0,202.2001,202.3432,202.1644,202.2091,8064.0
2022-02-03 13:40:00,226.21,226.25,226.01,226.05,11657.0,202.2538,202.2895,202.0749,202.1107,11657.0
2022-02-03 13:45:00,226.08,226.08,225.77,225.78,8157.0,202.1375,202.1375,201.8604,201.8693,8157.0
2022-02-03 13:50:00,225.79,226.04,225.78,225.99,6989.0,201.8782,202.1018,201.8693,202.0571,6989.0
2022-02-03 13:55:00,226.01,226.55,225.94,226.53,10240.0,202.0749,202.5578,202.0124,202.5399,10240.0
2022-02-03 14:00:00,226.59,226.7,226.52,226.62,4218.0,202.5935,202.6919,202.5309,202.6203,4218.0
2022-02-03 14:05:00,226.62,226.65,226.28,226.35,16025.0,202.6203,202.6472,202.3163,202.3789,16025.0
2022-02-03 14:10:00,226.36,226.42,226.19,226.31,7496.0,202.3879,202.4415,202.2359,202.3432,7496.0
2022-02-03 14:15:00,226.29,226.42,226.21,226.29,5110.0,202.3253,202.4415,202.2538,202.3253,5110.0
2022-02-03 14:20:00,226.3,226.31,226.15,226.25,4860.0,202.3342,202.3432,202.2001,202.2895,4860.0
2022-02-03 14:25:00,226.17,226.17,225.95,225.96,8578.0,202.218,202.218,202.0213,202.0302,8578.0
2022-02-03 14:30:00,225.95,226.03,225.76,226.01,9178.0,202.0213,202.0928,201.8514,202.0749,9178.0
2022-02-03 14:35:00,226.0,226.04,225.69,225.69,9020.0,202.066,202.1018,201.7888,201.7888,9020.0
2022-02-03 14:40:00,225.66,225.66,225.48,225.51,7834.0,201.762,201.762,201.6011,201.6279,7834.0
2022-02-03 14:45:00,225.53,225.57,225.28,225.28,6578.0,201.6458,201.6815,201.4223,201.4223,6578.0
2022-02-03 14:50:00,225.28,225.52,225.15,225.2,23338.0,201.4223,201.6368,201.306,201.3507,23338.0
2022-02-03 14:55:00,225.21,225.27,224.9,225.01,17634.0,201.3597,201.4133,201.0825,201.1808,17634.0
2022-02-03 15:00:00,225.0,225.08,224.79,224.92,13271.0,201.1719,201.2434,200.9841,201.1004,13271.0
2022-02-03 15:05:00,224.94,224.94,224.62,224.66,7832.0,201.1183,201.1183,200.8321,200.8679,7832.0
2022-02-03 15:10:00,224.7,224.89,224.65,224.71,12927.0,200.9037,201.0736,200.859,200.9126,12927.0
2022-02-03 15:15:00,224.74,224.97,224.65,224.67,19743.0,200.9394,201.1451,200.859,200.8769,19743.0
2022-02-03 15:20:00,224.7,224.77,224.48,224.5,20392.0,200.9037,200.9663,200.707,200.7249,20392.0
2022-02-03 15:25:00,224.5,224.54,224.31,224.45,36536.0,200.7249,200.7606,200.555,200.6802,36536.0
2022-02-03 15:30:00,224.43,224.85,224.34,224.34,58094.0,200.6623,201.0378,200.5818,200.5818,58094.0
2022-02-03 15:35:00,224.32,224.37,224.1,224.24,41717.0,200.5639,200.6086,200.3672,200.4924,41717.0
2022-02-03 15:40:00,224.22,224.65,224.15,224.38,62012.0,200.4745,200.859,200.4119,200.6176,62012.0
2022-02-03 15:45:00,224.37,224.61,224.16,224.44,34549.0,200.6086,200.8232,200.4209,200.6712,34549.0
2022-02-03 15:50:00,224.41,224.44,223.75,223.97,57713.0,200.6444,200.6712,200.0543,200.251,57713.0
2022-02-03 15:55:00,223.99,224.38,223.81,223.98,149141.0,200.2689,200.6176,200.1079,200.2599,149141.0
2022-02-04 09:30:00,222.27,224.13,221.53,224.13,50159.0,198.731,200.394,198.0694,200.394,50159.0
2022-02-04 09:35:00,224.4,224.48,223.65,223.93,12161.0,200.6354,200.707,199.9649,200.2152,12161.0
2022-02-04 09:40:00,224.1,224.77,224.0,224.09,10555.0,200.3672,200.9663,200.2778,200.3583,10555.0
2022-02-04 09:45:00,223.94,224.27,223.63,223.8,18322.0,200.2242,200.5192,199.947,200.099,18322.0
2022-02-04 09:50:00,223.95,223.95,223.39,223.78,8407.0,200.2331,200.2331,199.7324,200.0811,8407.0
2022-02-04 09:55:00,223.77,223.86,223.37,223.43,10597.0,200.0722,200.1526,199.7145,199.7682,10597.0
2022-02-04 10:00:00,223.42,223.47,222.92,223.16,8937.0,199.7592,199.8039,199.3122,199.5268,8937.0
2022-02-04 10:05:00,223.11,223.18,221.82,221.82,18649.0,199.4821,199.5446,198.3287,198.3287,18649.0
2022-02-04 10:10:00,221.82,222.78,221.65,222.68,20352.0,198.3287,199.187,198.1767,199.0976,20352.0
2022-02-04 10:15:00,222.72,223.1,222.7,222.8,11799.0,199.1334,199.4731,199.1155,199.2049,11799.0
2022-02-04 10:20:00,222.72,222.94,222.14,222.14,32697.0,199.1334,199.3301,198.6148,198.6148,32697.0
2022-02-04 10:25:00,222.12,222.12,221.55,221.55,10840.0,198.5969,198.5969,198.0873,198.0873,10840.0
2022-02-04 10:30:00,221.46,222.12,221.36,222.05,25130.0,198.0068,198.5969,197.9174,198.5343,25130.0
2022-02-04 10:35:00,221.92,221.95,221.29,221.44,14801.0,198.4181,198.4449,197.8548,197.9889,14801.0
2022-02-04 10:40:00,221.48,221.92,221.43,221.74,16660.0,198.0247,198.4181,197.98,198.2571,16660.0
2022-02-04 10:45:00,221.7,221.7,221.13,221.24,12040.0,198.2214,198.2214,197.7117,197.8101,12040.0
2022-02-04 10:50:00,221.25,221.54,220.97,221.3,17247.0,197.819,198.0783,197.5687,197.8637,17247.0
2022-02-04 10:55:00,221.4,221.43,221.18,221.36,10544.0,197.9532,197.98,197.7565,197.9174,10544.0
2022-02-04 11:00:00,221.34,221.43,221.03,221.41,9319.0,197.8995,197.98,197.6223,197.9621,9319.0
2022-02-04 11:05:00,221.42,221.56,221.23,221.37,23305.0,197.971,198.0962,197.8012,197.9263,23305.0
2022-02-04 11:10:00,221.38,221.64,221.05,221.52,26675.0,197.9353,198.1677,197.6402,198.0604,26675.0
2022-02-04 11:15:00,221.46,221.58,220.98,221.46,14708.0,198.0068,198.1141,197.5776,198.0068,14708.0
2022-02-04 11:20:00,221.43,221.94,221.38,221.94,39333.0,197.98,198.436,197.9353,198.436,39333.0
2022-02-04 11:25:00,221.89,222.27,221.85,222.06,28854.0,198.3913,198.731,198.3555,198.5433,28854.0
2022-02-04 11:30:00,222.13,222.64,222.01,222.64,24699.0,198.6058,199.0618,198.4986,199.0618,24699.0
2022-02-04 11:35:00,222.72,222.84,222.31,222.34,12206.0,199.1334,199.2407,198.7668,198.7936,12206.0
2022-02-04 11:40:00,222.33,222.6,222.28,222.59,19610.0,198.7847,199.0261,198.74,199.0171,19610.0
2022-02-04 11:45:00,222.55,222.64,222.48,222.57,23256.0,198.9814,199.0618,198.9188,198.9992,23256.0
2022-02-04 11:50:00,222.53,222.64,222.25,222.25,18755.0,198.9635,199.0618,198.7131,198.7131,18755.0
2022-02-04 11:55:00,222.26,222.54,222.16,222.16,5330.0,198.7221,198.9724,198.6327,198.6327,5330.0
2022-02-04 12:00:00,222.12,222.31,221.98,222.25,17902.0,198.5969,198.7668,198.4717,198.7131,17902.0
2022-02-04 12:05:00,222.31,222.47,222.19,222.43,6454.0,198.7668,198.9098,198.6595,198.8741,6454.0
2022-02-04 12:10:00,222.41,222.41,222.02,222.05,17832.0,198.8562,198.8562,198.5075,198.5343,17832.0
2022-02-04 12:15:00,222.1,222.75,222.1,222.67,7098.0,198.579,199.1602,198.579,199.0887,7098.0
2022-02-04 12:20:00,222.75,222.83,222.43,222.43,18393.0,199.1602,199.2317,198.8741,198.8741,18393.0
2022-02-04 12:25:00,222.4,222.67,222.19,222.19,15728.0,198.8473,199.0887,198.6595,198.6595,15728.0
2022-02-04 12:30:00,222.27,222.29,222.11,222.23,5478.0,198.731,198.7489,198.588,198.6953,5478.0
2022-02-04 12:35:00,222.3,222.46,222.26,222.46,3800.0,198.7578,198.9009,198.7221,198.9009,3800.0
2022-02-04 12:40:00,222.46,222.71,222.46,222.57,7941.0,198.9009,199.1244,198.9009,198.9992,7941.0
2022-02-04 12:45:00,222.54,222.54,222.38,222.53,5211.0,198.9724,198.9724,198.8294,198.9635,5211.0
2022-02-04 12:50:00,222.51,222.59,222.43,222.55,7764.0,198.9456,199.0171,198.8741,198.9814,7764.0
2022-02-04 12:55:00,222.52,222.66,222.46,222.66,7478.0,198.9545,199.0797,198.9009,199.0797,7478.0
2022-02-04 13:00:00,222.71,223.33,222.7,223.29,7864.0,199.1244,199.6788,199.1155,199.643,7864.0
2022-02-04 13:05:00,223.24,223.44,223.15,223.29,6600.0,199.5983,199.7771,199.5178,199.643,6600.0
2022-02-04 13:10:00,223.31,223.31,222.89,222.96,8964.0,199.6609,199.6609,199.2854,199.3479,8964.0
2022-02-04 13:15:00,222.9,222.98,222.72,222.76,3981.0,199.2943,199.3658,199.1334,199.1691,3981.0
2022-02-04 13:20:00,222.83,223.07,222.77,222.83,9585.0,199.2317,199.4463,199.1781,199.2317,9585.0
2022-02-04 13:25:00,222.79,222.81,222.62,222.68,8527.0,199.1959,199.2138,199.044,199.0976,8527.0
2022-02-04 13:30:00,222.7,222.81,222.62,222.62,6129.0,199.1155,199.2138,199.044,199.044,6129.0
2022-02-04 13:35:00,222.62,222.67,222.27,222.6,7681.0,199.044,199.0887,198.731,199.0261,7681.0
2022-02-04 13:40:00,222.55,222.68,222.39,222.67,11294.0,198.9814,199.0976,198.8383,199.0887,11294.0
2022-02-04 13:45:00,222.61,222.63,222.36,222.5,8831.0,199.035,199.0529,198.8115,198.9367,8831.0
2022-02-04 13:50:00,222.57,222.6,222.17,222.23,9658.0,198.9992,199.0261,198.6416,198.6953,9658.0
2022-02-04 13:55:00,222.28,222.32,222.01,222.27,6674.0,198.74,198.7757,198.4986,198.731,6674.0
2022-02-04 14:00:00,222.33,222.34,222.12,222.12,4954.0,198.7847,198.7936,198.5969,198.5969,4954.0
2022-02-04 14:05:00,222.14,222.26,222.06,222.26,3946.0,198.6148,198.7221,198.5433,198.7221,3946.0
2022-02-04 14:10:00,222.27,222.5,222.23,222.43,7627.0,198.731,198.9367,198.6953,198.8741,7627.0
2022-02-04 14:15:00,222.46,222.64,222.37,222.39,7522.0,198.9009,199.0618,198.8204,198.8383,7522.0
2022-02-04 14:20:00,222.37,222.58,222.3,222.41,6016.0,198.8204,199.0082,198.7578,198.8562,6016.0
2022-02-04 14:25:00,222.51,222.56,222.43,222.55,7387.0,198.9456,198.9903,198.8741,198.9814,7387.0
2022-02-04 14:30:00,222.56,222.56,222.41,222.5,11631.0,198.9903,198.9903,198.8562,198.9367,11631.0
2022-02-04 14:35:00,222.5,222.54,222.31,222.41,7765.0,198.9367,198.9724,198.7668,198.8562,7765.0
2022-02-04 14:40:00,222.45,222.7,222.41,222.49,6577.0,198.892,199.1155,198.8562,198.9277,6577.0
2022-02-04 14:45:00,222.48,222.58,222.43,222.5,5943.0,198.9188,199.0082,198.8741,198.9367,5943.0
2022-02-04 14:50:00,222.58,222.7,222.52,222.59,5228.0,199.0082,199.1155,198.9545,199.0171,5228.0
2022-02-04 14:55:00,222.62,222.64,222.45,222.53,11612.0,199.044,199.0618,198.892,198.9635,11612.0
2022-02-04 15:00:00,222.53,222.64,222.49,222.5,33443.0,198.9635,199.0618,198.9277,198.9367,33443.0
2022-02-04 15:05:00,222.5,222.68,222.47,222.66,35715.0,198.9367,199.0976,198.9098,199.0797,35715.0
2022-02-04 15:10:00,222.71,223.14,222.7,222.93,14089.0,199.1244,199.5089,199.1155,199.3211,14089.0
2022-02-04 15:15:00,222.87,222.88,222.73,222.79,8921.0,199.2675,199.2764,199.1423,199.1959,8921.0
2022-02-04 15:20:00,222.77,222.91,222.76,222.85,9679.0,199.1781,199.3032,199.1691,199.2496,9679.0
2022-02-04 15:25:00,222.82,222.88,222.66,222.68,13824.0,199.2228,199.2764,199.0797,199.0976,13824.0
2022-02-04 15:30:00,222.7,222.77,222.52,222.69,22589.0,199.1155,199.1781,198.9545,199.1065,22589.0
2022-02-04 15:35:00,222.71,222.81,222.52,222.53,33992.0,199.1244,199.2138,198.9545,198.9635,33992.0
2022-02-04 15:40:00,222.53,222.58,222.22,222.39,25264.0,198.9635,199.0082,198.6863,198.8383,25264.0
2022-02-04 15:45:00,222.34,222.39,222.08,222.22,15494.0,198.7936,198.8383,198.5611,198.6863,15494.0
2022-02-04 15:50:00,222.33,222.51,222.16,222.4,43531.0,198.7847,198.9456,198.6327,198.8473,43531.0
2022-02-04 15:55:00,222.45,222.45,222.12,222.12,111538.0,198.892,198.892,198.5969,198.5969,111538.0
2022-02-07 09:30:00,222.7,222.7,221.27,221.55,33275.0,199.1155,199.1155,197.8369,198.0873,33275.0
2022-02-07 09:35:00,221.88,222.0,221.37,221.37,5447.0,198.3823,198.4896,197.9263,197.9263,5447.0
2022-02-07 09:40:00,221.44,221.69,221.22,221.31,11801.0,197.9889,198.2124,197.7922,197.8727,11801.0
2022-02-07 09:45:00,221.34,221.84,221.28,221.36,20829.0,197.8995,198.3466,197.8459,197.9174,20829.0
2022-02-07 09:50:00,221.29,221.6,221.11,221.12,21386.0,197.8548,198.132,197.6939,197.7028,21386.0
2022-02-07 09:55:00,221.2,221.26,220.63,220.88,23994.0,197.7743,197.828,197.2647,197.4882,23994.0
2022-02-07 10:00:00,221.04,221.35,220.98,221.16,32334.0,197.6313,197.9084,197.5776,197.7386,32334.0
2022-02-07 10:05:00,221.16,221.25,220.88,220.89,22497.0,197.7386,197.819,197.4882,197.4972,22497.0
2022-02-07 10:10:00,220.97,221.33,220.82,221.25,16265.0,197.5687,197.8906,197.4346,197.819,16265.0
2022-02-07 10:15:00,221.38,221.54,221.25,221.44,31188.0,197.9353,198.0783,197.819,197.9889,31188.0
2022-02-07 10:20:00,221.45,221.96,221.31,221.77,23752.0,197.9979,198.4538,197.8727,198.284,23752.0
2022-02-07 10:25:00,221.83,222.2,221.71,221.97,17182.0,198.3376,198.6684,198.2303,198.4628,17182.0
2022-02-07 10:30:00,221.98,222.26,221.94,222.15,34687.0,198.4717,198.7221,198.436,198.6237,34687.0
2022-02-07 10:35:00,222.22,222.44,221.88,222.44,17657.0,198.6863,198.883,198.3823,198.883,17657.0
2022-02-07 10:40:00,222.46,222.88,222.38,222.85,5078.0,198.9009,199.2764,198.8294,199.2496,5078.0
2022-02-07 10:45:00,222.84,223.13,222.64,222.68,13519.0,199.2407,199.4999,199.0618,199.0976,13519.0
2022-02-07 10:50:00,222.71,222.71,222.44,222.48,11770.0,199.1244,199.1244,198.883,198.9188,11770.0
2022-02-07 10:55:00,222.48,222.55,222.36,222.42,13968.0,198.9188,198.9814,198.8115,198.8651,13968.0
2022-02-07 11:00:00,222.39,222.64,222.36,222.64,14992.0,198.8383,199.0618,198.8115,199.0618,14992.0
2022-02-07 11:05:00,222.65,222.65,222.36,222.39,19545.0,199.0708,199.0708,198.8115,198.8383,19545.0
2022-02-07 11:10:00,222.41,222.42,222.24,222.24,23828.0,198.8562,198.8651,198.7042,198.7042,23828.0
2022-02-07 11:15:00,222.28,222.81,222.27,222.7,29897.0,198.74,199.2138,198.731,199.1155,29897.0
2022-02-07 11:20:00,222.69,222.96,222.65,222.75,15618.0,199.1065,199.3479,199.0708,199.1602,15618.0
2022-02-07 11:25:00,222.76,222.88,222.73,222.73,13787.0,199.1691,199.2764,199.1423,199.1423,13787.0
2022-02-07 11:30:00,222.75,222.85,222.7,222.8,19712.0,199.1602,199.2496,199.1155,199.2049,19712.0
2022-02-07 11:35:00,222.82,222.92,222.79,222.8,16000.0,199.2228,199.3122,199.1959,199.2049,16000.0
2022-02-07 11:40:00,222.79,222.79,222.54,222.58,15819.0,199.1959,199.1959,198.9724,199.0082,15819.0
2022-02-07 11:45:00,222.6,222.77,222.59,222.69,13939.0,199.0261,199.1781,199.0171,199.1065,13939.0
2022-02-07 11:50:00,222.75,222.8,222.61,222.75,12727.0,199.1602,199.2049,199.035,199.1602,12727.0
2022-02-07 11:55:00,222.77,222.86,222.6,222.68,45519.0,199.1781,199.2585,199.0261,199.0976,45519.0
2022-02-07 12:00:00,222.71,222.71,222.54,222.57,3827.0,199.1244,199.1244,198.9724,198.9992,3827.0
2022-02-07 12:05:00,222.6,222.65,222.53,222.53,6535.0,199.0261,199.0708,198.9635,198.9635,6535.0
2022-02-07 12:10:00,222.53,222.54,222.22,222.29,21398.0,198.9635,198.9724,198.6863,198.7489,21398.0
2022-02-07 12:15:00,222.28,222.49,222.28,222.37,10342.0,198.74,198.9277,198.74,198.8204,10342.0
2022-02-07 12:20:00,222.38,222.42,222.27,222.3,10190.0,198.8294,198.8651,198.731,198.7578,10190.0
2022-02-07 12:25:00,222.32,222.39,222.05,222.11,14063.0,198.7757,198.8383,198.5343,198.588,14063.0
2022-02-07 12:30:00,222.08,222.16,222.07,222.12,14150.0,198.5611,198.6327,198.5522,198.5969,14150.0
2022-02-07 12:35:00,222.12,222.13,221.93,222.02,11144.0,198.5969,198.6058,198.427,198.5075,11144.0
2022-02-07 12:40:00,222.01,222.21,221.97,222.11,15634.0,198.4986,198.6774,198.4628,198.588,15634.0
2022-02-07 12:45:00,222.13,222.65,222.11,222.51,8288.0,198.6058,199.0708,198.588,198.9456,8288.0
2022-02-07 12:50:00,222.55,222.87,222.45,222.75,12879.0,198.9814,199.2675,198.892,199.1602,12879.0
2022-02-07 12:55:00,222.69,222.69,222.35,222.45,7857.0,199.1065,199.1065,198.8025,198.892,7857.0
2022-02-07 13:00:00,222.41,222.62,222.33,222.57,9504.0,198.8562,199.044,198.7847,198.9992,9504.0
2022-02-07 13:05:00,222.56,222.62,222.47,222.56,13641.0,198.9903,199.044,198.9098,198.9903,13641.0
2022-02-07 13:10:00,222.55,222.83,222.54,222.72,25707.0,198.9814,199.2317,198.9724,199.1334,25707.0
2022-02-07 13:15:00,222.73,223.02,222.66,223.02,6463.0,199.1423,199.4016,199.0797,199.4016,6463.0
2022-02-07 13:20:00,223.04,223.41,223.01,223.3,11372.0,199.4195,199.7503,199.3927,199.6519,11372.0
2022-02-07 13:25:00,223.33,223.68,223.33,223.67,10279.0,199.6788,199.9917,199.6788,199.9828,10279.0
2022-02-07 13:30:00,223.62,223.97,223.54,223.86,10922.0,199.9381,200.251,199.8665,200.1526,10922.0
2022-02-07 13:35:00,223.86,224.05,223.8,223.99,14734.0,200.1526,200.3225,200.099,200.2689,14734.0
2022-02-07 13:40:00,223.99,224.04,223.71,223.74,21213.0,200.2689,200.3136,200.0185,200.0453,21213.0
2022-02-07 13:45:00,223.75,223.81,223.38,223.4,11736.0,200.0543,200.1079,199.7235,199.7413,11736.0
2022-02-07 13:50:00,223.4,223.42,222.93,223.01,22986.0,199.7413,199.7592,199.3211,199.3927,22986.0
2022-02-07 13:55:00,223.02,223.52,223.02,223.5,9579.0,199.4016,199.8486,199.4016,199.8308,9579.0
2022-02-07 14:00:00,223.51,223.77,223.43,223.75,9690.0,199.8397,200.0722,199.7682,200.0543,9690.0
2022-02-07 14:05:00,223.74,223.93,223.74,223.77,12782.0,200.0453,200.2152,200.0453,200.0722,12782.0
2022-02-07 14:10:00,223.77,224.06,223.77,223.93,14391.0,200.0722,200.3315,200.0722,200.2152,14391.0
2022-02-07 14:15:00,223.99,224.3,223.98,224.23,12037.0,200.2689,200.546,200.2599,200.4835,12037.0
2022-02-07 14:20:00,224.22,224.25,224.05,224.2,8158.0,200.4745,200.5013,200.3225,200.4566,8158.0
2022-02-07 14:25:00,224.22,224.41,224.21,224.41,7434.0,200.4745,200.6444,200.4656,200.6444,7434.0
2022-02-07 14:30:00,224.47,224.5,224.12,224.29,13797.0,200.698,200.7249,200.3851,200.5371,13797.0
2022-02-07 14:35:00,224.24,224.29,223.93,224.0,10948.0,200.4924,200.5371,200.2152,200.2778,10948.0
2022-02-07 14:40:00,224.04,224.18,224.01,224.15,6644.0,200.3136,200.4387,200.2867,200.4119,6644.0
2022-02-07 14:45:00,224.14,224.14,223.97,224.12,7285.0,200.403,200.403,200.251,200.3851,7285.0
2022-02-07 14:50:00,224.14,224.42,224.14,224.35,9157.0,200.403,200.6533,200.403,200.5907,9157.0
2022-02-07 14:55:00,224.33,224.59,224.31,224.4,11788.0,200.5729,200.8053,200.555,200.6354,11788.0
2022-02-07 15:00:00,224.42,224.59,224.23,224.5,8552.0,200.6533,200.8053,200.4835,200.7249,8552.0
2022-02-07 15:05:00,224.55,224.76,224.46,224.7,20232.0,200.7696,200.9573,200.6891,200.9037,20232.0
2022-02-07 15:10:00,224.67,224.74,224.5,224.63,17500.0,200.8769,200.9394,200.7249,200.8411,17500.0
2022-02-07 15:15:00,224.58,224.66,224.51,224.53,13123.0,200.7964,200.8679,200.7338,200.7517,13123.0
2022-02-07 15:20:00,224.51,224.59,224.28,224.28,13627.0,200.7338,200.8053,200.5282,200.5282,13627.0
2022-02-07 15:25:00,224.31,224.35,224.0,224.05,11711.0,200.555,200.5907,200.2778,200.3225,11711.0
2022-02-07 15:30:00,224.07,224.23,224.03,224.19,21832.0,200.3404,200.4835,200.3046,200.4477,21832.0
2022-02-07 15:35:00,224.21,224.34,223.85,223.85,23355.0,200.4656,200.5818,200.1437,200.1437,23355.0
2022-02-07 15:40:00,223.86,223.95,223.71,223.81,22287.0,200.1526,200.2331,200.0185,200.1079,22287.0
2022-02-07 15:45:00,223.77,223.77,223.11,223.28,24300.0,200.0722,200.0722,199.4821,199.6341,24300.0
2022-02-07 15:50:00,223.39,223.8,223.36,223.5,42416.0,199.7324,200.099,199.7056,199.8308,42416.0
2022-02-07 15:55:00,223.59,223.76,223.28,223.76,111815.0,199.9112,200.0632,199.6341,200.0632,111815.0
2022-02-08 09:30:00,232.94,238.56,232.21,238.22,339434.0,208.271,213.2959,207.6183,212.9919,339434.0
2022-02-08 09:35:00,238.23,238.56,234.15,236.26,154108.0,213.0008,213.2959,209.3529,211.2394,154108.0
2022-02-08 09:40:00,236.33,236.33,234.7,235.54,133249.0,211.302,211.302,209.8446,210.5957,133249.0
2022-02-08 09:45:00,235.54,236.56,234.86,235.05,137422.0,210.5957,211.5077,209.9877,210.1576,137422.0
2022-02-08 09:50:00,235.02,236.31,234.91,235.65,134726.0,210.1308,211.2841,210.0324,210.694,134726.0
2022-02-08 09:55:00,235.61,235.8,234.72,234.83,92976.0,210.6583,210.8282,209.8625,209.9609,92976.0
2022-02-08 10:00:00,234.88,235.15,233.77,234.23,141354.0,210.0056,210.247,209.0131,209.4244,141354.0
2022-02-08 10:05:00,234.2,235.0,234.01,234.39,102306.0,209.3976,210.1129,209.2277,209.5675,102306.0
2022-02-08 10:10:00,234.45,234.8,234.08,234.71,49168.0,209.6211,209.9341,209.2903,209.8536,49168.0
2022-02-08 10:15:00,234.71,235.33,233.95,235.03,75144.0,209.8536,210.4079,209.1741,210.1397,75144.0
2022-02-08 10:20:00,235.15,236.91,235.04,236.83,141826.0,210.247,211.8206,210.1486,211.7491,141826.0
2022-02-08 10:25:00,236.81,238.27,236.65,238.0,104050.0,211.7312,213.0366,211.5881,212.7952,104050.0
2022-02-08 10:30:00,238.0,238.96,237.7,237.8,109799.0,212.7952,213.6535,212.5269,212.6164,109799.0
2022-02-08 10:35:00,237.8,238.75,237.64,238.55,75408.0,212.6164,213.4657,212.4733,213.2869,75408.0
2022-02-08 10:40:00,238.56,238.83,237.91,237.91,45206.0,213.2959,213.5373,212.7147,212.7147,45206.0
2022-02-08 10:45:00,237.99,238.16,237.68,238.04,50264.0,212.7862,212.9382,212.5091,212.8309,50264.0
2022-02-08 10:50:00,238.04,238.35,237.74,237.81,40479.0,212.8309,213.1081,212.5627,212.6253,40479.0
2022-02-08 10:55:00,237.81,238.17,237.65,238.05,48789.0,212.6253,212.9472,212.4822,212.8399,48789.0
2022-02-08 11:00:00,238.01,238.66,237.94,238.64,47395.0,212.8041,213.3853,212.7415,213.3674,47395.0
2022-02-08 11:05:00,238.68,239.03,238.61,238.67,72444.0,213.4032,213.7161,213.3406,213.3942,72444.0
2022-02-08 11:10:00,238.66,239.32,238.39,239.32,54628.0,213.3853,213.9754,213.1439,213.9754,54628.0
2022-02-08 11:15:00,239.33,239.61,238.8,239.01,51924.0,213.9843,214.2347,213.5104,213.6982,51924.0
2022-02-08 11:20:00,239.01,239.33,238.97,239.13,35186.0,213.6982,213.9843,213.6624,213.8055,35186.0
2022-02-08 11:25:00,239.15,241.09,239.15,241.05,106863.0,213.8234,215.5579,213.8234,215.5222,106863.0
2022-02-08 11:30:00,241.04,241.47,240.47,240.58,76658.0,215.5132,215.8977,215.0036,215.1019,76658.0
2022-02-08 11:35:00,240.59,241.31,240.49,241.15,55109.0,215.1109,215.7546,215.0215,215.6116,55109.0
2022-02-08 11:40:00,241.2,241.59,240.85,241.57,33790.0,215.6563,216.005,215.3433,215.9871,33790.0
2022-02-08 11:45:00,241.63,241.7,240.98,241.31,38824.0,216.0407,216.1033,215.4596,215.7546,38824.0
2022-02-08 11:50:00,241.27,241.35,240.63,240.97,37301.0,215.7189,215.7904,215.1466,215.4506,37301.0
2022-02-08 11:55:00,241.0,241.95,241.0,241.5,61929.0,215.4775,216.3269,215.4775,215.9245,61929.0
2022-02-08 12:00:00,241.54,241.87,241.5,241.82,21104.0,215.9603,216.2553,215.9245,216.2106,21104.0
2022-02-08 12:05:00,241.91,242.18,241.71,241.96,31828.0,216.2911,216.5325,216.1123,216.3358,31828.0
2022-02-08 12:10:00,241.98,242.55,241.89,242.39,29011.0,216.3537,216.8633,216.2732,216.7203,29011.0
2022-02-08 12:15:00,242.38,242.75,242.02,242.15,35608.0,216.7113,217.0421,216.3894,216.5057,35608.0
2022-02-08 12:20:00,242.15,242.5,242.13,242.38,21032.0,216.5057,216.8186,216.4878,216.7113,21032.0
2022-02-08 12:25:00,242.29,242.31,242.08,242.16,26802.0,216.6308,216.6487,216.4431,216.5146,26802.0
2022-02-08 12:30:00,242.23,242.6,242.22,242.47,16291.0,216.5772,216.908,216.5683,216.7918,16291.0
2022-02-08 12:35:00,242.45,242.88,242.38,242.68,22330.0,216.7739,217.1584,216.7113,216.9795,22330.0
2022-02-08 12:40:00,242.68,242.68,242.19,242.31,35691.0,216.9795,216.9795,216.5414,216.6487,35691.0
2022-02-08 12:45:00,242.39,242.4,241.66,241.85,26155.0,216.7203,216.7292,216.0676,216.2374,26155.0
2022-02-08 12:50:00,241.82,242.1,241.63,241.75,29254.0,216.2106,216.461,216.0407,216.148,29254.0
2022-02-08 12:55:00,241.76,242.4,241.64,242.17,31120.0,216.157,216.7292,216.0497,216.5236,31120.0
2022-02-08 13:00:00,242.19,242.92,242.18,242.8,18947.0,216.5414,217.1941,216.5325,217.0868,18947.0
2022-02-08 13:05:00,242.8,242.96,242.45,242.53,22362.0,217.0868,217.2299,216.7739,216.8454,22362.0
2022-02-08 13:10:00,242.52,243.24,242.4,243.08,32889.0,216.8365,217.4802,216.7292,217.3372,32889.0
2022-02-08 13:15:00,243.07,243.46,243.07,243.44,25306.0,217.3282,217.6769,217.3282,217.6591,25306.0
2022-02-08 13:20:00,243.44,243.77,243.38,243.71,25060.0,217.6591,217.9541,217.6054,217.9005,25060.0
2022-02-08 13:25:00,243.65,243.77,243.49,243.59,16161.0,217.8468,217.9541,217.7038,217.7932,16161.0
2022-02-08 13:30:00,243.59,243.95,243.5,243.95,24432.0,217.7932,218.115,217.7127,218.115,24432.0
2022-02-08 13:35:00,243.9,244.55,243.9,244.49,55858.0,218.0703,218.6515,218.0703,218.5979,55858.0
2022-02-08 13:40:00,244.49,244.71,243.61,243.91,29755.0,218.5979,218.7946,217.8111,218.0793,29755.0
2022-02-08 13:45:00,243.84,243.91,243.29,243.34,27532.0,218.0167,218.0793,217.5249,217.5697,27532.0
2022-02-08 13:50:00,243.3,243.31,242.62,242.79,52772.0,217.5339,217.5428,216.9259,217.0779,52772.0
2022-02-08 13:55:00,242.8,242.99,242.43,242.67,35896.0,217.0868,217.2567,216.756,216.9706,35896.0
2022-02-08 14:00:00,242.67,242.81,242.43,242.81,20025.0,216.9706,217.0958,216.756,217.0958,20025.0
2022-02-08 14:05:00,242.86,242.9,241.95,242.01,30798.0,217.1405,217.1762,216.3269,216.3805,30798.0
2022-02-08 14:10:00,242.07,242.19,241.03,241.11,55335.0,216.4341,216.5414,215.5043,215.5758,55335.0
2022-02-08 14:15:00,241.18,241.34,240.79,241.08,55506.0,215.6384,215.7815,215.2897,215.549,55506.0
2022-02-08 14:20:00,241.02,241.47,240.96,241.18,30182.0,215.4953,215.8977,215.4417,215.6384,30182.0
2022-02-08 14:25:00,241.25,241.47,241.03,241.2,30356.0,215.701,215.8977,215.5043,215.6563,30356.0
2022-02-08 14:30:00,241.2,241.35,241.1,241.27,22182.0,215.6563,215.7904,215.5669,215.7189,22182.0
2022-02-08 14:35:00,241.23,241.29,240.39,240.54,33863.0,215.6831,215.7368,214.9321,215.0662,33863.0
2022-02-08 14:40:00,240.64,240.82,240.26,240.3,36321.0,215.1556,215.3165,214.8158,214.8516,36321.0
2022-02-08 14:45:00,240.27,240.38,239.91,240.36,46101.0,214.8248,214.9231,214.5029,214.9052,46101.0
2022-02-08 14:50:00,240.36,241.38,240.17,241.21,55194.0,214.9052,215.8172,214.7354,215.6652,55194.0
2022-02-08 14:55:00,241.23,241.54,241.08,241.47,59076.0,215.6831,215.9603,215.549,215.8977,59076.0
2022-02-08 15:00:00,241.45,241.64,241.31,241.46,41509.0,215.8798,216.0497,215.7546,215.8887,41509.0
2022-02-08 15:05:00,241.48,241.95,241.21,241.84,56269.0,215.9066,216.3269,215.6652,216.2285,56269.0
2022-02-08 15:10:00,241.79,242.86,241.79,242.66,67306.0,216.1838,217.1405,216.1838,216.9617,67306.0
2022-02-08 15:15:00,242.65,242.88,241.79,241.79,98075.0,216.9527,217.1584,216.1838,216.1838,98075.0
2022-02-08 15:20:00,241.7,241.82,241.0,241.34,141650.0,216.1033,216.2106,215.4775,215.7815,141650.0
2022-02-08 15:25:00,241.31,241.53,241.03,241.41,47846.0,215.7546,215.9513,215.5043,215.844,47846.0
2022-02-08 15:30:00,241.41,241.41,240.49,240.99,101831.0,215.844,215.844,215.0215,215.4685,101831.0
2022-02-08 15:35:00,240.99,241.3,240.8,240.88,49651.0,215.4685,215.7457,215.2986,215.3702,49651.0
2022-02-08 15:40:00,240.88,241.21,240.84,240.95,82840.0,215.3702,215.6652,215.3344,215.4328,82840.0
2022-02-08 15:45:00,240.93,241.02,240.64,240.96,75145.0,215.4149,215.4953,215.1556,215.4417,75145.0
2022-02-08 15:50:00,240.96,241.56,240.76,241.35,181586.0,215.4417,215.9782,215.2629,215.7904,181586.0
2022-02-08 15:55:00,241.39,241.59,240.92,241.01,410293.0,215.8262,216.005,215.4059,215.4864,410293.0
2022-02-09 09:30:00,241.04,241.04,238.6,239.0,131831.0,215.5132,215.5132,213.3316,213.6893,131831.0
2022-02-09 09:35:00,238.93,239.62,237.08,237.58,165231.0,213.6267,214.2436,211.9726,212.4196,165231.0
2022-02-09 09:40:00,237.72,239.24,237.4,239.18,59195.0,212.5448,213.9039,212.2587,213.8502,59195.0
2022-02-09 09:45:00,239.19,239.26,238.13,238.95,55427.0,213.8591,213.9217,212.9114,213.6446,55427.0
2022-02-09 09:50:00,238.95,238.98,237.72,238.11,64706.0,213.6446,213.6714,212.5448,212.8935,64706.0
2022-02-09 09:55:00,238.02,238.16,237.31,237.33,58477.0,212.8131,212.9382,212.1782,212.1961,58477.0
2022-02-09 10:00:00,237.36,237.47,235.36,235.43,57674.0,212.2229,212.3213,210.4348,210.4973,57674.0
2022-02-09 10:05:00,235.37,236.88,235.32,236.75,73407.0,210.4437,211.7938,210.399,211.6775,73407.0
2022-02-09 10:10:00,236.76,236.99,235.9,235.94,69331.0,211.6865,211.8921,210.9176,210.9533,69331.0
2022-02-09 10:15:00,235.92,236.88,235.73,236.58,52015.0,210.9354,211.7938,210.7656,211.5256,52015.0
2022-02-09 10:20:00,236.56,236.6,235.5,235.63,19093.0,211.5077,211.5434,210.5599,210.6762,19093.0
2022-02-09 10:25:00,235.61,236.21,235.6,235.97,45232.0,210.6583,211.1947,210.6493,210.9802,45232.0
2022-02-09 10:30:00,235.98,236.08,235.77,235.99,41915.0,210.9891,211.0785,210.8013,210.998,41915.0
2022-02-09 10:35:00,236.01,236.08,235.85,236.05,31474.0,211.0159,211.0785,210.8729,211.0517,31474.0
2022-02-09 10:40:00,236.03,236.94,235.92,236.88,36876.0,211.0338,211.8474,210.9354,211.7938,36876.0
2022-02-09 10:45:00,236.9,237.48,236.75,237.29,39992.0,211.8117,212.3302,211.6775,212.1604,39992.0
2022-02-09 10:50:00,237.36,238.73,237.36,238.22,39594.0,212.2229,213.4479,212.2229,212.9919,39594.0
2022-02-09 10:55:00,238.31,238.82,237.96,238.82,16553.0,213.0723,213.5283,212.7594,213.5283,16553.0
2022-02-09 11:00:00,238.84,239.16,238.18,238.64,36616.0,213.5462,213.8323,212.9561,213.3674,36616.0
2022-02-09 11:05:00,238.71,239.03,238.66,238.79,25214.0,213.43,213.7161,213.3853,213.5015,25214.0
2022-02-09 11:10:00,238.79,239.09,238.39,238.46,37112.0,213.5015,213.7697,213.1439,213.2065,37112.0
2022-02-09 11:15:00,238.39,238.52,238.14,238.33,16897.0,213.1439,213.2601,212.9203,213.0902,16897.0
2022-02-09 11:20:00,238.32,238.53,238.2,238.21,16735.0,213.0813,213.269,212.974,212.9829,16735.0
2022-02-09 11:25:00,238.17,238.25,237.55,237.65,27256.0,212.9472,213.0187,212.3928,212.4822,27256.0
2022-02-09 11:30:00,237.79,237.93,237.2,237.64,33942.0,212.6074,212.7326,212.0799,212.4733,33942.0
2022-02-09 11:35:00,237.7,237.74,237.31,237.33,17301.0,212.5269,212.5627,212.1782,212.1961,17301.0
2022-02-09 11:40:00,237.34,238.0,237.16,237.81,21049.0,212.2051,212.7952,212.0441,212.6253,21049.0
2022-02-09 11:45:00,237.84,238.59,237.79,238.59,12110.0,212.6521,213.3227,212.6074,213.3227,12110.0
2022-02-09 11:50:00,238.51,238.76,238.02,238.08,24760.0,213.2512,213.4747,212.8131,212.8667,24760.0
2022-02-09 11:55:00,238.03,238.92,237.99,238.8,25749.0,212.822,213.6177,212.7862,213.5104,25749.0
2022-02-09 12:00:00,238.8,238.81,238.41,238.5,26297.0,213.5104,213.5194,213.1618,213.2422,26297.0
2022-02-09 12:05:00,238.54,238.71,238.41,238.56,9742.0,213.278,213.43,213.1618,213.2959,9742.0
2022-02-09 12:10:00,238.59,238.66,238.42,238.65,10442.0,213.3227,213.3853,213.1707,213.3763,10442.0
2022-02-09 12:15:00,238.65,238.8,238.57,238.8,20224.0,213.3763,213.5104,213.3048,213.5104,20224.0
2022-02-09 12:20:00,238.76,238.76,238.29,238.33,27957.0,213.4747,213.4747,213.0545,213.0902,27957.0
2022-02-09 12:25:00,238.33,238.4,237.81,237.82,19181.0,213.0902,213.1528,212.6253,212.6342,19181.0
2022-02-09 12:30:00,237.85,238.11,237.81,238.06,11722.0,212.6611,212.8935,212.6253,212.8488,11722.0
2022-02-09 12:35:00,238.06,238.15,237.8,237.83,15517.0,212.8488,212.9293,212.6164,212.6432,15517.0
2022-02-09 12:40:00,237.83,237.97,237.77,237.82,12946.0,212.6432,212.7683,212.5895,212.6342,12946.0
2022-02-09 12:45:00,237.84,238.03,237.84,237.95,16403.0,212.6521,212.822,212.6521,212.7505,16403.0
2022-02-09 12:50:00,237.94,238.02,237.91,237.99,9644.0,212.7415,212.8131,212.7147,212.7862,9644.0
2022-02-09 12:55:00,238.02,238.02,237.78,237.89,10463.0,212.8131,212.8131,212.5985,212.6968,10463.0
2022-02-09 13:00:00,237.86,237.99,237.78,237.91,11129.0,212.67,212.7862,212.5985,212.7147,11129.0
2022-02-09 13:05:00,237.91,238.08,237.79,237.86,11429.0,212.7147,212.8667,212.6074,212.67,11429.0
2022-02-09 13:10:00,237.91,238.02,237.85,238.02,7278.0,212.7147,212.8131,212.6611,212.8131,7278.0
2022-02-09 13:15:00,238.03,238.11,237.85,237.98,16992.0,212.822,212.8935,212.6611,212.7773,16992.0
2022-02-09 13:20:00,238.0,238.01,237.73,237.76,11624.0,212.7952,212.8041,212.5538,212.5806,11624.0
2022-02-09 13:25:00,237.79,238.0,237.58,237.65,30476.0,212.6074,212.7952,212.4196,212.4822,30476.0
2022-02-09 13:30:00,237.68,237.86,237.43,237.44,43482.0,212.5091,212.67,212.2855,212.2945,43482.0
2022-02-09 13:35:00,237.4,237.43,237.08,237.09,11218.0,212.2587,212.2855,211.9726,211.9815,11218.0
2022-02-09 13:40:00,237.15,237.37,237.09,237.25,13450.0,212.0352,212.2319,211.9815,212.1246,13450.0
2022-02-09 13:45:00,237.25,237.41,237.07,237.13,20526.0,212.1246,212.2677,211.9637,212.0173,20526.0
2022-02-09 13:50:00,237.13,237.29,237.06,237.17,35695.0,212.0173,212.1604,211.9547,212.0531,35695.0
2022-02-09 13:55:00,237.18,237.24,237.03,237.08,12476.0,212.062,212.1157,211.9279,211.9726,12476.0
2022-02-09 14:00:00,237.03,237.19,236.98,237.02,13327.0,211.9279,212.071,211.8832,211.919,13327.0
2022-02-09 14:05:00,237.03,237.14,236.93,237.0,26878.0,211.9279,212.0262,211.8385,211.9011,26878.0
2022-02-09 14:10:00,236.98,237.08,236.93,236.98,17533.0,211.8832,211.9726,211.8385,211.8832,17533.0
2022-02-09 14:15:00,236.99,237.11,236.93,237.06,13139.0,211.8921,211.9994,211.8385,211.9547,13139.0
2022-02-09 14:20:00,237.06,237.12,236.97,237.03,13707.0,211.9547,212.0084,211.8743,211.9279,13707.0
2022-02-09 14:25:00,237.0,237.08,236.99,237.06,23795.0,211.9011,211.9726,211.8921,211.9547,23795.0
2022-02-09 14:30:00,237.06,237.89,237.05,237.89,18366.0,211.9547,212.6968,211.9458,212.6968,18366.0
2022-02-09 14:35:00,237.89,238.32,237.78,238.25,15264.0,212.6968,213.0813,212.5985,213.0187,15264.0
2022-02-09 14:40:00,238.24,238.53,238.23,238.46,23767.0,213.0098,213.269,213.0008,213.2065,23767.0
2022-02-09 14:45:00,238.46,238.49,238.19,238.41,31525.0,213.2065,213.2333,212.965,213.1618,31525.0
2022-02-09 14:50:00,238.41,238.7,238.25,238.7,38699.0,213.1618,213.421,213.0187,213.421,38699.0
2022-02-09 14:55:00,238.71,238.95,238.53,238.67,25347.0,213.43,213.6446,213.269,213.3942,25347.0
2022-02-09 15:00:00,238.7,238.81,238.52,238.72,31391.0,213.421,213.5194,213.2601,213.4389,31391.0
2022-02-09 15:05:00,238.72,238.79,238.59,238.64,20989.0,213.4389,213.5015,213.3227,213.3674,20989.0
2022-02-09 15:10:00,238.61,239.23,238.59,239.2,20804.0,213.3406,213.8949,213.3227,213.8681,20804.0
2022-02-09 15:15:00,239.12,239.38,239.07,239.38,18882.0,213.7966,214.029,213.7519,214.029,18882.0
2022-02-09 15:20:00,239.4,239.49,238.89,238.94,32281.0,214.0469,214.1274,213.5909,213.6356,32281.0
2022-02-09 15:25:00,238.93,239.0,238.6,238.9,26585.0,213.6267,213.6893,213.3316,213.5999,26585.0
2022-02-09 15:30:00,238.91,239.01,238.67,238.68,42802.0,213.6088,213.6982,213.3942,213.4032,42802.0
2022-02-09 15:35:00,238.67,238.75,238.48,238.57,30049.0,213.3942,213.4657,213.2243,213.3048,30049.0
2022-02-09 15:40:00,238.56,238.6,237.84,237.95,50794.0,213.2959,213.3316,212.6521,212.7505,50794.0
2022-02-09 15:45:00,237.96,238.0,237.01,237.21,96239.0,212.7594,212.7952,211.91,212.0888,96239.0
2022-02-09 15:50:00,237.24,237.84,237.19,237.45,127340.0,212.1157,212.6521,212.071,212.3034,127340.0
2022-02-09 15:55:00,237.43,237.54,236.99,237.19,252477.0,212.2855,212.3839,211.8921,212.071,252477.0
2022-02-10 09:30:00,234.99,235.3,232.84,233.15,102245.0,210.1039,210.3811,208.1816,208.4588,102245.0
2022-02-10 09:35:00,233.04,234.17,232.81,234.01,77826.0,208.3604,209.3708,208.1548,209.2277,77826.0
2022-02-10 09:40:00,233.87,234.94,233.87,234.58,20939.0,209.1025,210.0592,209.1025,209.7374,20939.0
2022-02-10 09:45:00,234.59,235.68,234.45,235.42,18055.0,209.7463,210.7209,209.6211,210.4884,18055.0
2022-02-10 09:50:00,235.41,236.14,235.05,235.05,29781.0,210.4795,211.1321,210.1576,210.1576,29781.0
2022-02-10 09:55:00,235.0,235.12,234.78,235.12,8459.0,210.1129,210.2202,209.9162,210.2202,8459.0
2022-02-10 10:00:00,235.0,235.47,234.96,235.1,16892.0,210.1129,210.5331,210.0771,210.2023,16892.0
2022-02-10 10:05:00,235.15,235.7,235.05,235.57,16379.0,210.247,210.7387,210.1576,210.6225,16379.0
2022-02-10 10:10:00,235.49,235.74,235.33,235.61,15469.0,210.551,210.7745,210.4079,210.6583,15469.0
2022-02-10 10:15:00,235.51,235.53,234.96,235.06,10468.0,210.5689,210.5868,210.0771,210.1665,10468.0
2022-02-10 10:20:00,235.01,235.06,234.51,234.64,10875.0,210.1218,210.1665,209.6748,209.791,10875.0
2022-02-10 10:25:00,234.5,235.07,234.34,235.07,32497.0,209.6658,210.1755,209.5228,210.1755,32497.0
2022-02-10 10:30:00,234.93,235.03,234.39,234.48,20612.0,210.0503,210.1397,209.5675,209.6479,20612.0
2022-02-10 10:35:00,234.5,234.52,233.41,233.87,22697.0,209.6658,209.6837,208.6913,209.1025,22697.0
2022-02-10 10:40:00,233.88,233.95,233.69,233.76,17510.0,209.1115,209.1741,208.9416,209.0042,17510.0
2022-02-10 10:45:00,233.76,233.76,233.39,233.51,14044.0,209.0042,209.0042,208.6734,208.7807,14044.0
2022-02-10 10:50:00,233.51,233.62,233.13,233.48,18054.0,208.7807,208.879,208.4409,208.7539,18054.0
2022-02-10 10:55:00,233.45,233.49,233.1,233.17,23012.0,208.727,208.7628,208.4141,208.4767,23012.0
2022-02-10 11:00:00,233.14,233.3,232.95,233.0,49353.0,208.4499,208.5929,208.28,208.3247,49353.0
2022-02-10 11:05:00,233.0,233.21,232.75,232.97,24015.0,208.3247,208.5124,208.1012,208.2979,24015.0
2022-02-10 11:10:00,232.91,232.93,232.36,232.45,24689.0,208.2442,208.2621,207.7525,207.8329,24689.0
2022-02-10 11:15:00,232.45,232.52,232.11,232.29,23150.0,207.8329,207.8955,207.5289,207.6899,23150.0
2022-02-10 11:20:00,232.3,232.3,231.82,231.82,13886.0,207.6988,207.6988,207.2696,207.2696,13886.0
2022-02-10 11:25:00,231.81,231.82,231.55,231.75,16627.0,207.2607,207.2696,207.0282,207.2071,16627.0
2022-02-10 11:30:00,231.73,232.13,231.56,231.68,30987.0,207.1892,207.5468,207.0372,207.1445,30987.0
2022-02-10 11:35:00,231.66,232.0,231.35,231.44,19073.0,207.1266,207.4306,206.8494,206.9299,19073.0
2022-02-10 11:40:00,231.45,231.67,231.44,231.57,11808.0,206.9388,207.1355,206.9299,207.0461,11808.0
2022-02-10 11:45:00,231.64,231.86,231.31,231.42,21046.0,207.1087,207.3054,206.8137,206.912,21046.0
2022-02-10 11:50:00,231.37,231.39,230.93,230.95,17272.0,206.8673,206.8852,206.4739,206.4918,17272.0
2022-02-10 11:55:00,230.97,231.3,230.95,231.14,37093.0,206.5097,206.8047,206.4918,206.6617,37093.0
2022-02-10 12:00:00,231.12,231.14,230.68,230.79,28942.0,206.6438,206.6617,206.2504,206.3487,28942.0
2022-02-10 12:05:00,230.83,231.16,230.78,231.06,27103.0,206.3845,206.6795,206.3398,206.5901,27103.0
2022-02-10 12:10:00,231.06,231.11,230.91,231.0,20748.0,206.5901,206.6348,206.456,206.5365,20748.0
2022-02-10 12:15:00,230.95,231.08,230.8,230.99,14330.0,206.4918,206.608,206.3577,206.5275,14330.0
2022-02-10 12:20:00,230.96,231.09,230.85,230.95,11078.0,206.5007,206.617,206.4024,206.4918,11078.0
2022-02-10 12:25:00,230.95,231.78,230.88,231.53,66099.0,206.4918,207.2339,206.4292,207.0104,66099.0
2022-02-10 12:30:00,231.52,231.68,231.34,231.34,16601.0,207.0014,207.1445,206.8405,206.8405,16601.0
2022-02-10 12:35:00,231.34,231.64,231.28,231.64,31302.0,206.8405,207.1087,206.7868,207.1087,31302.0
2022-02-10 12:40:00,231.64,231.79,231.53,231.77,30564.0,207.1087,207.2428,207.0104,207.2249,30564.0
2022-02-10 12:45:00,231.77,231.77,230.65,231.33,28261.0,207.2249,207.2249,206.2236,206.8315,28261.0
2022-02-10 12:50:00,231.21,231.24,230.67,231.03,12190.0,206.7242,206.7511,206.2414,206.5633,12190.0
2022-02-10 12:55:00,230.99,231.31,230.88,231.05,9317.0,206.5275,206.8137,206.4292,206.5812,9317.0
2022-02-10 13:00:00,231.12,231.19,230.86,230.96,11124.0,206.6438,206.7064,206.4113,206.5007,11124.0
2022-02-10 13:05:00,230.95,231.05,230.54,230.68,41421.0,206.4918,206.5812,206.1252,206.2504,41421.0
2022-02-10 13:10:00,230.63,230.73,230.55,230.64,12274.0,206.2057,206.2951,206.1341,206.2146,12274.0
2022-02-10 13:15:00,230.58,230.6,230.14,230.27,14592.0,206.161,206.1789,205.7676,205.8838,14592.0
2022-02-10 13:20:00,230.33,230.58,230.33,230.57,18525.0,205.9374,206.161,205.9374,206.152,18525.0
2022-02-10 13:25:00,230.58,230.61,230.08,230.08,30578.0,206.161,206.1878,205.7139,205.7139,30578.0
2022-02-10 13:30:00,230.06,230.28,229.92,230.08,29321.0,205.696,205.8927,205.5709,205.7139,29321.0
2022-02-10 13:35:00,230.09,230.26,229.89,230.18,15972.0,205.7229,205.8749,205.544,205.8033,15972.0
2022-02-10 13:40:00,230.18,230.25,229.99,230.06,10752.0,205.8033,205.8659,205.6335,205.696,10752.0
2022-02-10 13:45:00,230.04,230.04,229.78,229.85,12752.0,205.6782,205.6782,205.4457,205.5083,12752.0
2022-02-10 13:50:00,229.87,230.01,229.67,229.79,11633.0,205.5262,205.6513,205.3473,205.4546,11633.0
2022-02-10 13:55:00,229.8,229.9,229.52,229.83,25555.0,205.4636,205.553,205.2132,205.4904,25555.0
2022-02-10 14:00:00,229.86,229.99,229.75,229.85,29665.0,205.5172,205.6335,205.4189,205.5083,29665.0
2022-02-10 14:05:00,229.83,230.0,229.73,229.78,13750.0,205.4904,205.6424,205.401,205.4457,13750.0
2022-02-10 14:10:00,229.81,229.83,229.48,229.53,16536.0,205.4725,205.4904,205.1775,205.2222,16536.0
2022-02-10 14:15:00,229.51,229.52,229.23,229.23,20158.0,205.2043,205.2132,204.9539,204.9539,20158.0
2022-02-10 14:20:00,229.27,229.4,229.03,229.12,36790.0,204.9897,205.1059,204.7751,204.8556,36790.0
2022-02-10 14:25:00,229.15,229.2,228.83,228.99,39773.0,204.8824,204.9271,204.5963,204.7394,39773.0
2022-02-10 14:30:00,228.97,229.11,228.87,229.01,38211.0,204.7215,204.8466,204.6321,204.7572,38211.0
2022-02-10 14:35:00,229.01,229.12,228.85,228.97,51779.0,204.7572,204.8556,204.6142,204.7215,51779.0
2022-02-10 14:40:00,228.93,229.09,228.81,229.04,25179.0,204.6857,204.8288,204.5784,204.7841,25179.0
2022-02-10 14:45:00,229.01,229.04,228.41,228.42,22196.0,204.7572,204.7841,204.2208,204.2297,22196.0
2022-02-10 14:50:00,228.43,228.54,227.92,228.01,29540.0,204.2387,204.337,203.7827,203.8631,29540.0
2022-02-10 14:55:00,227.97,228.17,227.8,228.06,35880.0,203.8274,204.0062,203.6754,203.9078,35880.0
2022-02-10 15:00:00,228.03,228.09,227.9,227.97,28663.0,203.881,203.9347,203.7648,203.8274,28663.0
2022-02-10 15:05:00,227.97,228.52,227.89,228.04,53839.0,203.8274,204.3191,203.7558,203.89,53839.0
2022-02-10 15:10:00,228.04,228.52,227.9,228.22,41891.0,203.89,204.3191,203.7648,204.0509,41891.0
2022-02-10 15:15:00,228.19,228.43,228.02,228.14,30441.0,204.0241,204.2387,203.8721,203.9794,30441.0
2022-02-10 15:20:00,228.11,228.36,228.0,228.36,16446.0,203.9525,204.1761,203.8542,204.1761,16446.0
2022-02-10 15:25:00,228.35,228.65,228.35,228.36,21842.0,204.1671,204.4354,204.1671,204.1761,21842.0
2022-02-10 15:30:00,228.32,228.37,227.96,228.01,55611.0,204.1403,204.185,203.8184,203.8631,55611.0
2022-02-10 15:35:00,227.98,228.16,227.95,228.04,68651.0,203.8363,203.9973,203.8095,203.89,68651.0
2022-02-10 15:40:00,228.04,228.15,227.74,227.98,79062.0,203.89,203.9883,203.6217,203.8363,79062.0
2022-02-10 15:45:00,227.98,228.06,227.83,227.85,52789.0,203.8363,203.9078,203.7022,203.7201,52789.0
2022-02-10 15:50:00,227.82,228.56,227.71,228.56,165935.0,203.6933,204.3549,203.5949,204.3549,165935.0
2022-02-10 15:55:00,228.61,229.17,228.47,228.87,184252.0,204.3996,204.9003,204.2744,204.6321,184252.0
2022-02-11 09:30:00,228.71,229.57,228.19,228.68,58620.0,204.489,205.2579,204.0241,204.4622,58620.0
2022-02-11 09:35:00,228.54,229.1,228.51,228.87,4482.0,204.337,204.8377,204.3102,204.6321,4482.0
2022-02-11 09:40:00,229.1,229.88,229.1,229.88,9868.0,204.8377,205.5351,204.8377,205.5351,9868.0
2022-02-11 09:45:00,229.96,230.47,229.91,230.38,22631.0,205.6066,206.0626,205.5619,205.9821,22631.0
2022-02-11 09:50:00,230.34,230.62,230.22,230.34,21414.0,205.9464,206.1967,205.8391,205.9464,21414.0
2022-02-11 09:55:00,230.3,230.48,229.77,230.0,10475.0,205.9106,206.0716,205.4367,205.6424,10475.0
2022-02-11 10:00:00,229.95,230.12,229.63,230.0,18015.0,205.5977,205.7497,205.3116,205.6424,18015.0
2022-02-11 10:05:00,230.0,230.06,229.72,230.01,12319.0,205.6424,205.696,205.392,205.6513,12319.0
2022-02-11 10:10:00,230.01,230.16,229.78,230.02,48382.0,205.6513,205.7854,205.4457,205.6603,48382.0
2022-02-11 10:15:00,230.04,230.95,229.94,230.74,27084.0,205.6782,206.4918,205.5887,206.304,27084.0
2022-02-11 10:20:00,230.76,231.19,230.72,231.15,26909.0,206.3219,206.7064,206.2861,206.6706,26909.0
2022-02-11 10:25:00,231.16,231.32,230.93,230.98,12765.0,206.6795,206.8226,206.4739,206.5186,12765.0
2022-02-11 10:30:00,230.98,231.16,230.34,230.34,22087.0,206.5186,206.6795,205.9464,205.9464,22087.0
2022-02-11 10:35:00,230.41,230.66,230.3,230.38,7550.0,206.009,206.2325,205.9106,205.9821,7550.0
2022-02-11 10:40:00,230.42,230.72,230.38,230.53,8143.0,206.0179,206.2861,205.9821,206.1163,8143.0
2022-02-11 10:45:00,230.53,230.92,230.49,230.82,9989.0,206.1163,206.465,206.0805,206.3756,9989.0
2022-02-11 10:50:00,230.8,231.21,230.8,230.97,17187.0,206.3577,206.7242,206.3577,206.5097,17187.0
2022-02-11 10:55:00,231.08,231.34,231.01,231.12,10141.0,206.608,206.8405,206.5454,206.6438,10141.0
2022-02-11 11:00:00,231.02,231.31,230.82,231.31,7270.0,206.5544,206.8137,206.3756,206.8137,7270.0
2022-02-11 11:05:00,231.24,231.47,231.16,231.17,7944.0,206.7511,206.9567,206.6795,206.6885,7944.0
2022-02-11 11:10:00,231.16,231.2,230.9,231.15,29780.0,206.6795,206.7153,206.4471,206.6706,29780.0
2022-02-11 11:15:00,231.15,231.3,230.75,230.84,9989.0,206.6706,206.8047,206.313,206.3934,9989.0
2022-02-11 11:20:00,230.92,231.02,230.82,230.83,10844.0,206.465,206.5544,206.3756,206.3845,10844.0
2022-02-11 11:25:00,230.9,231.04,230.53,230.58,18265.0,206.4471,206.5723,206.1163,206.161,18265.0
2022-02-11 11:30:00,230.62,230.84,230.43,230.46,10734.0,206.1967,206.3934,206.0269,206.0537,10734.0
2022-02-11 11:35:00,230.68,230.68,230.3,230.48,7415.0,206.2504,206.2504,205.9106,206.0716,7415.0
2022-02-11 11:40:00,230.53,230.57,230.16,230.27,7406.0,206.1163,206.152,205.7854,205.8838,7406.0
2022-02-11 11:45:00,230.3,230.39,230.1,230.12,8568.0,205.9106,205.9911,205.7318,205.7497,8568.0
2022-02-11 11:50:00,230.15,230.24,229.98,230.05,13798.0,205.7765,205.857,205.6245,205.6871,13798.0
2022-02-11 11:55:00,230.08,230.48,230.03,230.34,40268.0,205.7139,206.0716,205.6692,205.9464,40268.0
2022-02-11 12:00:00,230.3,230.46,230.22,230.4,3755.0,205.9106,206.0537,205.8391,206.0,3755.0
2022-02-11 12:05:00,230.41,230.56,230.26,230.47,4536.0,206.009,206.1431,205.8749,206.0626,4536.0
2022-02-11 12:10:00,230.49,230.54,230.24,230.37,7098.0,206.0805,206.1252,205.857,205.9732,7098.0
2022-02-11 12:15:00,230.36,230.47,230.14,230.24,5264.0,205.9643,206.0626,205.7676,205.857,5264.0
2022-02-11 12:20:00,230.18,230.3,230.03,230.18,5289.0,205.8033,205.9106,205.6692,205.8033,5289.0
2022-02-11 12:25:00,230.19,230.46,230.15,230.41,6102.0,205.8123,206.0537,205.7765,206.009,6102.0
2022-02-11 12:30:00,230.31,230.57,230.31,230.47,5784.0,205.9196,206.152,205.9196,206.0626,5784.0
2022-02-11 12:35:00,230.5,230.55,230.39,230.4,3900.0,206.0894,206.1341,205.9911,206.0,3900.0
2022-02-11 12:40:00,230.43,230.65,230.41,230.45,9374.0,206.0269,206.2236,206.009,206.0447,9374.0
2022-02-11 12:45:00,230.48,230.52,230.31,230.45,4109.0,206.0716,206.1073,205.9196,206.0447,4109.0
2022-02-11 12:50:00,230.49,230.56,230.31,230.31,5163.0,206.0805,206.1431,205.9196,205.9196,5163.0
2022-02-11 12:55:00,230.38,230.61,230.38,230.61,4589.0,205.9821,206.1878,205.9821,206.1878,4589.0
2022-02-11 13:00:00,230.6,230.68,230.52,230.55,8464.0,206.1789,206.2504,206.1073,206.1341,8464.0
2022-02-11 13:05:00,230.56,230.85,230.45,230.85,11620.0,206.1431,206.4024,206.0447,206.4024,11620.0
2022-02-11 13:10:00,230.85,230.93,230.64,230.69,5415.0,206.4024,206.4739,206.2146,206.2593,5415.0
2022-02-11 13:15:00,230.69,230.78,230.6,230.76,6056.0,206.2593,206.3398,206.1789,206.3219,6056.0
2022-02-11 13:20:00,230.77,230.91,230.73,230.81,5189.0,206.3308,206.456,206.2951,206.3666,5189.0
2022-02-11 13:25:00,230.78,230.78,230.46,230.47,10256.0,206.3398,206.3398,206.0537,206.0626,10256.0
2022-02-11 13:30:00,230.47,230.47,230.0,230.07,19722.0,206.0626,206.0626,205.6424,205.705,19722.0
2022-02-11 13:35:00,229.96,230.09,229.49,229.54,17132.0,205.6066,205.7229,205.1864,205.2311,17132.0
2022-02-11 13:40:00,229.48,229.69,229.03,229.03,17884.0,205.1775,205.3652,204.7751,204.7751,17884.0
2022-02-11 13:45:00,229.1,229.23,228.58,229.14,32588.0,204.8377,204.9539,204.3728,204.8735,32588.0
2022-02-11 13:50:00,229.18,229.55,228.85,229.54,9575.0,204.9092,205.24,204.6142,205.2311,9575.0
2022-02-11 13:55:00,229.5,229.61,229.14,229.14,7506.0,205.1953,205.2937,204.8735,204.8735,7506.0
2022-02-11 14:00:00,229.03,229.52,228.8,229.47,11907.0,204.7751,205.2132,204.5695,205.1685,11907.0
2022-02-11 14:05:00,229.5,229.97,229.27,229.52,8115.0,205.1953,205.6156,204.9897,205.2132,8115.0
2022-02-11 14:10:00,229.52,229.71,229.45,229.71,10709.0,205.2132,205.3831,205.1506,205.3831,10709.0
2022-02-11 14:15:00,229.66,230.56,229.64,230.55,16503.0,205.3384,206.1431,205.3205,206.1341,16503.0
2022-02-11 14:20:00,230.22,230.52,229.93,229.93,7651.0,205.8391,206.1073,205.5798,205.5798,7651.0
2022-02-11 14:25:00,229.86,229.99,229.59,229.77,10638.0,205.5172,205.6335,205.2758,205.4367,10638.0
2022-02-11 14:30:00,229.84,230.69,229.81,230.6,14774.0,205.4993,206.2593,205.4725,206.1789,14774.0
2022-02-11 14:35:00,230.46,230.49,230.19,230.25,5130.0,206.0537,206.0805,205.8123,205.8659,5130.0
2022-02-11 14:40:00,230.15,230.37,230.01,230.01,8459.0,205.7765,205.9732,205.6513,205.6513,8459.0
2022-02-11 14:45:00,230.03,230.03,229.65,229.9,13856.0,205.6692,205.6692,205.3295,205.553,13856.0
2022-02-11 14:50:00,229.86,229.92,229.58,229.77,10166.0,205.5172,205.5709,205.2669,205.4367,10166.0
2022-02-11 14:55:00,229.84,230.22,229.82,230.0,11732.0,205.4993,205.8391,205.4815,205.6424,11732.0
2022-02-11 15:00:00,229.91,230.07,229.75,229.91,40728.0,205.5619,205.705,205.4189,205.5619,40728.0
2022-02-11 15:05:00,229.86,229.88,229.48,229.68,16166.0,205.5172,205.5351,205.1775,205.3563,16166.0
2022-02-11 15:10:00,229.74,229.79,229.4,229.53,18619.0,205.4099,205.4546,205.1059,205.2222,18619.0
2022-02-11 15:15:00,229.55,229.86,229.35,229.58,22632.0,205.24,205.5172,205.0612,205.2669,22632.0
2022-02-11 15:20:00,229.58,229.86,229.41,229.52,14137.0,205.2669,205.5172,205.1149,205.2132,14137.0
2022-02-11 15:25:00,229.51,229.77,229.47,229.63,16424.0,205.2043,205.4367,205.1685,205.3116,16424.0
2022-02-11 15:30:00,229.6,229.67,229.12,229.12,37314.0,205.2848,205.3473,204.8556,204.8556,37314.0
2022-02-11 15:35:00,229.08,229.3,228.91,228.95,35040.0,204.8198,205.0165,204.6678,204.7036,35040.0
2022-02-11 15:40:00,228.99,229.18,228.3,228.35,61086.0,204.7394,204.9092,204.1224,204.1671,61086.0
2022-02-11 15:45:00,228.35,229.49,228.35,229.49,68773.0,204.1671,205.1864,204.1671,205.1864,68773.0
2022-02-11 15:50:00,229.29,229.31,228.25,228.35,47581.0,205.0076,205.0255,204.0777,204.1671,47581.0
2022-02-11 15:55:00,228.35,229.04,228.15,228.16,133091.0,204.1671,204.7841,203.9883,203.9973,133091.0
2022-02-14 09:30:00,226.61,226.93,224.54,224.73,74243.0,204.364,204.6526,202.4973,202.6686,74243.0
2022-02-14 09:35:00,224.71,224.72,223.79,223.83,27791.0,202.6506,202.6596,201.8209,201.857,27791.0
2022-02-14 09:40:00,223.79,224.01,223.1,223.39,25451.0,201.8209,202.0193,201.1986,201.4602,25451.0
2022-02-14 09:45:00,223.26,223.66,222.59,223.05,46935.0,201.3429,201.7036,200.7387,201.1535,46935.0
2022-02-14 09:50:00,222.98,223.26,222.88,223.0,18652.0,201.0904,201.3429,201.0002,201.1084,18652.0
2022-02-14 09:55:00,222.87,222.99,222.36,222.78,20207.0,200.9912,201.0994,200.5313,200.91,20207.0
2022-02-14 10:00:00,223.0,223.4,222.95,223.04,24028.0,201.1084,201.4692,201.0633,201.1445,24028.0
2022-02-14 10:05:00,223.02,223.14,222.26,222.27,14377.0,201.1265,201.2347,200.4411,200.4501,14377.0
2022-02-14 10:10:00,222.26,222.68,222.17,222.27,15229.0,200.4411,200.8199,200.3599,200.4501,15229.0
2022-02-14 10:15:00,222.3,222.77,222.25,222.73,32031.0,200.4772,200.901,200.4321,200.8649,32031.0
2022-02-14 10:20:00,222.7,222.86,222.5,222.63,29514.0,200.8379,200.9822,200.6575,200.7748,29514.0
2022-02-14 10:25:00,222.54,222.75,222.35,222.5,38925.0,200.6936,200.883,200.5222,200.6575,38925.0
2022-02-14 10:30:00,222.46,222.62,221.75,222.46,27707.0,200.6214,200.7657,199.9811,200.6214,27707.0
2022-02-14 10:35:00,222.47,222.73,222.31,222.7,13193.0,200.6305,200.8649,200.4862,200.8379,13193.0
2022-02-14 10:40:00,222.68,222.69,222.19,222.19,13467.0,200.8199,200.8289,200.378,200.378,13467.0
2022-02-14 10:45:00,222.19,222.24,221.63,221.77,25656.0,200.378,200.423,199.8729,199.9992,25656.0
2022-02-14 10:50:00,221.8,222.02,221.37,221.53,18307.0,200.0262,200.2246,199.6385,199.7827,18307.0
2022-02-14 10:55:00,221.55,221.8,221.4,221.44,12675.0,199.8008,200.0262,199.6655,199.7016,12675.0
2022-02-14 11:00:00,221.44,221.81,221.32,221.78,27783.0,199.7016,200.0353,199.5934,200.0082,27783.0
2022-02-14 11:05:00,221.72,221.77,221.16,221.35,22597.0,199.9541,199.9992,199.4491,199.6204,22597.0
2022-02-14 11:10:00,221.36,221.43,221.06,221.07,16226.0,199.6294,199.6926,199.3589,199.3679,16226.0
2022-02-14 11:15:00,221.05,221.85,220.85,221.81,23236.0,199.3499,200.0713,199.1695,200.0353,23236.0
2022-02-14 11:20:00,221.82,221.82,221.46,221.61,21183.0,200.0443,200.0443,199.7196,199.8549,21183.0
2022-02-14 11:25:00,221.57,222.28,221.51,222.12,16986.0,199.8188,200.4591,199.7647,200.3148,16986.0
2022-02-14 11:30:00,222.19,222.83,222.14,222.83,21879.0,200.378,200.9551,200.3329,200.9551,21879.0
2022-02-14 11:35:00,222.84,223.44,222.84,223.3,15996.0,200.9641,201.5052,200.9641,201.379,15996.0
2022-02-14 11:40:00,223.34,223.63,223.28,223.63,12984.0,201.4151,201.6766,201.3609,201.6766,12984.0
2022-02-14 11:45:00,223.62,223.94,223.55,223.93,11459.0,201.6676,201.9562,201.6044,201.9471,11459.0
2022-02-14 11:50:00,223.94,224.28,223.83,224.26,15943.0,201.9562,202.2628,201.857,202.2447,15943.0
2022-02-14 11:55:00,224.28,224.35,223.56,223.85,16079.0,202.2628,202.3259,201.6135,201.875,16079.0
2022-02-14 12:00:00,223.84,224.14,223.69,223.84,13754.0,201.866,202.1365,201.7307,201.866,13754.0
2022-02-14 12:05:00,223.84,223.84,223.31,223.31,9020.0,201.866,201.866,201.388,201.388,9020.0
2022-02-14 12:10:00,223.39,223.59,223.2,223.59,7444.0,201.4602,201.6405,201.2888,201.6405,7444.0
2022-02-14 12:15:00,223.65,223.83,223.57,223.7,6089.0,201.6946,201.857,201.6225,201.7397,6089.0
2022-02-14 12:20:00,223.68,223.79,223.57,223.79,7938.0,201.7217,201.8209,201.6225,201.8209,7938.0
2022-02-14 12:25:00,223.77,224.36,223.76,224.36,7947.0,201.8028,202.3349,201.7938,202.3349,7947.0
2022-02-14 12:30:00,224.28,224.7,224.28,224.6,9889.0,202.2628,202.6416,202.2628,202.5514,9889.0
2022-02-14 12:35:00,224.64,224.64,224.04,224.36,9276.0,202.5874,202.5874,202.0463,202.3349,9276.0
2022-02-14 12:40:00,224.48,225.01,224.48,224.87,13920.0,202.4431,202.9211,202.4431,202.7949,13920.0
2022-02-14 12:45:00,224.81,224.81,224.42,224.66,6639.0,202.7408,202.7408,202.389,202.6055,6639.0
2022-02-14 12:50:00,224.72,224.91,224.72,224.9,12179.0,202.6596,202.8309,202.6596,202.8219,12179.0
2022-02-14 12:55:00,224.89,225.07,224.88,224.92,11151.0,202.8129,202.9752,202.8039,202.84,11151.0
2022-02-14 13:00:00,224.97,225.13,224.74,224.87,7249.0,202.885,203.0293,202.6776,202.7949,7249.0
2022-02-14 13:05:00,224.87,225.21,224.87,225.07,3600.0,202.7949,203.1015,202.7949,202.9752,3600.0
2022-02-14 13:10:00,225.07,225.1,224.92,224.92,2734.0,202.9752,203.0023,202.84,202.84,2734.0
2022-02-14 13:15:00,224.88,224.94,224.83,224.94,2128.0,202.8039,202.858,202.7588,202.858,2128.0
2022-02-14 13:20:00,224.9,224.9,224.52,224.56,3456.0,202.8219,202.8219,202.4792,202.5153,3456.0
2022-02-14 13:25:00,224.48,224.7,224.44,224.58,5304.0,202.4431,202.6416,202.4071,202.5333,5304.0
2022-02-14 13:30:00,224.59,224.68,224.27,224.53,10165.0,202.5423,202.6235,202.2538,202.4882,10165.0
2022-02-14 13:35:00,224.46,224.77,224.42,224.77,5242.0,202.4251,202.7047,202.389,202.7047,5242.0
2022-02-14 13:40:00,224.85,224.86,224.35,224.35,9231.0,202.7768,202.7858,202.3259,202.3259,9231.0
2022-02-14 13:45:00,224.34,224.49,223.9,223.9,6201.0,202.3169,202.4522,201.9201,201.9201,6201.0
2022-02-14 13:50:00,223.89,223.94,223.52,223.56,15403.0,201.9111,201.9562,201.5774,201.6135,15403.0
2022-02-14 13:55:00,223.47,223.85,223.44,223.62,8475.0,201.5323,201.875,201.5052,201.6676,8475.0
2022-02-14 14:00:00,223.5,223.77,223.48,223.63,8088.0,201.5594,201.8028,201.5413,201.6766,8088.0
2022-02-14 14:05:00,223.58,223.6,223.31,223.4,7368.0,201.6315,201.6495,201.388,201.4692,7368.0
2022-02-14 14:10:00,223.38,223.44,223.1,223.32,9111.0,201.4511,201.5052,201.1986,201.397,9111.0
2022-02-14 14:15:00,223.34,223.47,223.29,223.3,5518.0,201.4151,201.5323,201.37,201.379,5518.0
2022-02-14 14:20:00,223.38,223.59,223.35,223.35,11030.0,201.4511,201.6405,201.4241,201.4241,11030.0
2022-02-14 14:25:00,223.26,224.19,223.17,223.56,8222.0,201.3429,202.1816,201.2617,201.6135,8222.0
2022-02-14 14:30:00,223.49,223.77,223.21,223.77,10728.0,201.5503,201.8028,201.2978,201.8028,10728.0
2022-02-14 14:35:00,223.77,223.84,223.56,223.7,5018.0,201.8028,201.866,201.6135,201.7397,5018.0
2022-02-14 14:40:00,223.71,224.13,223.67,223.81,7016.0,201.7487,202.1275,201.7127,201.8389,7016.0
2022-02-14 14:45:00,223.74,223.92,223.64,223.65,3830.0,201.7758,201.9381,201.6856,201.6946,3830.0
2022-02-14 14:50:00,223.67,224.2,223.62,223.85,5251.0,201.7127,202.1906,201.6676,201.875,5251.0
2022-02-14 14:55:00,223.86,223.9,223.71,223.86,3626.0,201.884,201.9201,201.7487,201.884,3626.0
2022-02-14 15:00:00,223.77,223.98,223.69,223.84,8282.0,201.8028,201.9922,201.7307,201.866,8282.0
2022-02-14 15:05:00,223.86,224.06,223.47,224.0,7350.0,201.884,202.0644,201.5323,202.0103,7350.0
2022-02-14 15:10:00,223.99,224.37,223.77,224.32,13839.0,202.0013,202.3439,201.8028,202.2989,13839.0
2022-02-14 15:15:00,224.3,224.31,223.9,223.9,10220.0,202.2808,202.2898,201.9201,201.9201,10220.0
2022-02-14 15:20:00,223.82,224.34,223.65,224.24,8014.0,201.8479,202.3169,201.6946,202.2267,8014.0
2022-02-14 15:25:00,224.2,224.3,224.0,224.04,8067.0,202.1906,202.2808,202.0103,202.0463,8067.0
2022-02-14 15:30:00,224.05,224.42,224.05,224.42,21200.0,202.0554,202.389,202.0554,202.389,21200.0
2022-02-14 15:35:00,224.42,224.42,223.97,224.1,14930.0,202.389,202.389,201.9832,202.1005,14930.0
2022-02-14 15:40:00,224.09,224.49,224.09,224.49,21265.0,202.0914,202.4522,202.0914,202.4522,21265.0
2022-02-14 15:45:00,224.53,224.94,224.13,224.79,30694.0,202.4882,202.858,202.1275,202.7227,30694.0
2022-02-14 15:50:00,224.73,224.96,224.06,224.7,93374.0,202.6686,202.876,202.0644,202.6416,93374.0
2022-02-14 15:55:00,224.6,224.72,224.06,224.26,124982.0,202.5514,202.6596,202.0644,202.2447,124982.0
2022-02-15 09:30:00,225.25,225.5,224.36,225.5,44223.0,203.1376,203.363,202.3349,203.363,44223.0
2022-02-15 09:35:00,225.5,226.16,225.18,225.89,14203.0,203.363,203.9582,203.0744,203.7147,14203.0
2022-02-15 09:40:00,226.0,226.03,225.2,225.34,12806.0,203.8139,203.841,203.0925,203.2187,12806.0
2022-02-15 09:45:00,225.4,226.13,225.4,225.73,10990.0,203.2728,203.9312,203.2728,203.5704,10990.0
2022-02-15 09:50:00,225.71,225.77,224.87,224.94,25108.0,203.5524,203.6065,202.7949,202.858,25108.0
2022-02-15 09:55:00,224.94,224.94,224.32,224.51,18258.0,202.858,202.858,202.2989,202.4702,18258.0
2022-02-15 10:00:00,224.58,224.71,224.05,224.3,13289.0,202.5333,202.6506,202.0554,202.2808,13289.0
2022-02-15 10:05:00,224.3,224.4,223.74,223.9,10726.0,202.2808,202.371,201.7758,201.9201,10726.0
2022-02-15 10:10:00,223.89,224.36,223.8,224.36,18142.0,201.9111,202.3349,201.8299,202.3349,18142.0
2022-02-15 10:15:00,224.28,224.32,223.83,224.07,16931.0,202.2628,202.2989,201.857,202.0734,16931.0
2022-02-15 10:20:00,224.0,224.63,223.99,224.63,16480.0,202.0103,202.5784,202.0013,202.5784,16480.0
2022-02-15 10:25:00,224.6,224.93,224.53,224.74,19999.0,202.5514,202.849,202.4882,202.6776,19999.0
2022-02-15 10:30:00,224.68,224.83,224.57,224.57,12516.0,202.6235,202.7588,202.5243,202.5243,12516.0
2022-02-15 10:35:00,224.65,224.68,223.83,223.84,12440.0,202.5965,202.6235,201.857,201.866,12440.0
2022-02-15 10:40:00,223.81,224.05,223.63,223.78,16342.0,201.8389,202.0554,201.6766,201.8119,16342.0
2022-02-15 10:45:00,223.84,223.99,223.79,223.89,14504.0,201.866,202.0013,201.8209,201.9111,14504.0
2022-02-15 10:50:00,223.91,224.08,223.83,224.01,9430.0,201.9291,202.0824,201.857,202.0193,9430.0
2022-02-15 10:55:00,223.99,224.5,223.91,224.43,14529.0,202.0013,202.4612,201.9291,202.3981,14529.0
2022-02-15 11:00:00,224.44,224.62,224.37,224.47,6269.0,202.4071,202.5694,202.3439,202.4341,6269.0
2022-02-15 11:05:00,224.45,224.47,224.13,224.14,8610.0,202.4161,202.4341,202.1275,202.1365,8610.0
2022-02-15 11:10:00,224.18,224.18,223.59,223.62,9166.0,202.1726,202.1726,201.6405,201.6676,9166.0
2022-02-15 11:15:00,223.63,223.63,223.36,223.37,9216.0,201.6766,201.6766,201.4331,201.4421,9216.0
2022-02-15 11:20:00,223.25,223.58,223.23,223.36,10108.0,201.3339,201.6315,201.3159,201.4331,10108.0
2022-02-15 11:25:00,223.3,223.3,222.93,223.02,14737.0,201.379,201.379,201.0453,201.1265,14737.0
2022-02-15 11:30:00,223.02,223.44,222.96,223.44,9008.0,201.1265,201.5052,201.0724,201.5052,9008.0
2022-02-15 11:35:00,223.47,223.53,223.35,223.35,6215.0,201.5323,201.5864,201.4241,201.4241,6215.0
2022-02-15 11:40:00,223.35,223.52,223.27,223.39,9419.0,201.4241,201.5774,201.3519,201.4602,9419.0
2022-02-15 11:45:00,223.36,223.44,223.0,223.06,9302.0,201.4331,201.5052,201.1084,201.1625,9302.0
2022-02-15 11:50:00,223.09,223.14,222.89,223.07,9106.0,201.1896,201.2347,201.0092,201.1716,9106.0
2022-02-15 11:55:00,223.09,223.48,223.05,223.44,7944.0,201.1896,201.5413,201.1535,201.5052,7944.0
2022-02-15 12:00:00,223.44,223.44,223.15,223.18,11163.0,201.5052,201.5052,201.2437,201.2708,11163.0
2022-02-15 12:05:00,223.08,223.17,222.97,223.09,12099.0,201.1806,201.2617,201.0814,201.1896,12099.0
2022-02-15 12:10:00,223.13,223.13,222.71,222.71,13034.0,201.2257,201.2257,200.8469,200.8469,13034.0
2022-02-15 12:15:00,222.7,222.7,222.22,222.27,7993.0,200.8379,200.8379,200.405,200.4501,7993.0
2022-02-15 12:20:00,222.26,222.37,222.15,222.28,12331.0,200.4411,200.5403,200.3419,200.4591,12331.0
2022-02-15 12:25:00,222.3,222.3,222.17,222.18,7925.0,200.4772,200.4772,200.3599,200.3689,7925.0
2022-02-15 12:30:00,222.2,222.33,222.1,222.18,12370.0,200.387,200.5042,200.2968,200.3689,12370.0
2022-02-15 12:35:00,222.18,222.26,222.1,222.13,8689.0,200.3689,200.4411,200.2968,200.3238,8689.0
2022-02-15 12:40:00,222.12,222.16,221.94,222.12,5401.0,200.3148,200.3509,200.1525,200.3148,5401.0
2022-02-15 12:45:00,222.13,222.13,221.7,221.84,7591.0,200.3238,200.3238,199.9361,200.0623,7591.0
2022-02-15 12:50:00,221.87,221.93,221.75,221.82,7653.0,200.0894,200.1435,199.9811,200.0443,7653.0
2022-02-15 12:55:00,221.82,221.82,221.61,221.7,8814.0,200.0443,200.0443,199.8549,199.9361,8814.0
2022-02-15 13:00:00,221.69,221.77,221.68,221.72,6924.0,199.927,199.9992,199.918,199.9541,6924.0
2022-02-15 13:05:00,221.69,221.69,221.52,221.63,5954.0,199.927,199.927,199.7737,199.8729,5954.0
2022-02-15 13:10:00,221.6,221.73,221.55,221.73,5058.0,199.8459,199.9631,199.8008,199.9631,5058.0
2022-02-15 13:15:00,221.65,221.76,221.41,221.52,12590.0,199.891,199.9902,199.6745,199.7737,12590.0
2022-02-15 13:20:00,221.48,221.8,221.21,221.73,18996.0,199.7377,200.0262,199.4942,199.9631,18996.0
2022-02-15 13:25:00,221.75,222.21,221.74,222.16,12137.0,199.9811,200.396,199.9721,200.3509,12137.0
2022-02-15 13:30:00,222.2,222.63,222.16,222.46,30089.0,200.387,200.7748,200.3509,200.6214,30089.0
2022-02-15 13:35:00,222.44,222.66,222.44,222.64,11133.0,200.6034,200.8018,200.6034,200.7838,11133.0
2022-02-15 13:40:00,222.65,223.22,222.59,223.2,22660.0,200.7928,201.3068,200.7387,201.2888,22660.0
2022-02-15 13:45:00,223.2,223.25,222.9,223.1,13934.0,201.2888,201.3339,201.0183,201.1986,13934.0
2022-02-15 13:50:00,223.12,223.33,223.08,223.19,10787.0,201.2167,201.406,201.1806,201.2798,10787.0
2022-02-15 13:55:00,223.16,223.2,222.87,222.87,11943.0,201.2527,201.2888,200.9912,200.9912,11943.0
2022-02-15 14:00:00,222.9,222.93,222.47,222.48,13947.0,201.0183,201.0453,200.6305,200.6395,13947.0
2022-02-15 14:05:00,222.48,222.48,222.21,222.23,15957.0,200.6395,200.6395,200.396,200.414,15957.0
2022-02-15 14:10:00,222.25,222.64,222.25,222.57,9821.0,200.4321,200.7838,200.4321,200.7206,9821.0
2022-02-15 14:15:00,222.62,222.91,222.62,222.86,6608.0,200.7657,201.0273,200.7657,200.9822,6608.0
2022-02-15 14:20:00,222.79,222.86,222.69,222.69,5041.0,200.9191,200.9822,200.8289,200.8289,5041.0
2022-02-15 14:25:00,222.69,222.85,222.69,222.77,9010.0,200.8289,200.9732,200.8289,200.901,9010.0
2022-02-15 14:30:00,222.83,222.92,222.61,222.83,7501.0,200.9551,201.0363,200.7567,200.9551,7501.0
2022-02-15 14:35:00,222.73,222.73,222.54,222.59,5606.0,200.8649,200.8649,200.6936,200.7387,5606.0
2022-02-15 14:40:00,222.57,222.67,222.38,222.6,7215.0,200.7206,200.8108,200.5493,200.7477,7215.0
2022-02-15 14:45:00,222.68,222.71,222.49,222.54,7073.0,200.8199,200.8469,200.6485,200.6936,7073.0
2022-02-15 14:50:00,222.5,222.58,222.33,222.45,13162.0,200.6575,200.7297,200.5042,200.6124,13162.0
2022-02-15 14:55:00,222.5,222.69,222.49,222.68,7317.0,200.6575,200.8289,200.6485,200.8199,7317.0
2022-02-15 15:00:00,222.69,222.92,222.68,222.92,10553.0,200.8289,201.0363,200.8199,201.0363,10553.0
2022-02-15 15:05:00,222.96,223.01,222.87,222.87,9111.0,201.0724,201.1175,200.9912,200.9912,9111.0
2022-02-15 15:10:00,222.86,222.98,222.85,222.97,7069.0,200.9822,201.0904,200.9732,201.0814,7069.0
2022-02-15 15:15:00,222.98,223.22,222.9,223.02,9983.0,201.0904,201.3068,201.0183,201.1265,9983.0
2022-02-15 15:20:00,223.06,223.13,222.97,223.1,8064.0,201.1625,201.2257,201.0814,201.1986,8064.0
2022-02-15 15:25:00,223.15,223.15,223.01,223.12,8489.0,201.2437,201.2437,201.1175,201.2167,8489.0
2022-02-15 15:30:00,223.1,223.14,222.87,222.92,13786.0,201.1986,201.2347,200.9912,201.0363,13786.0
2022-02-15 15:35:00,222.93,223.05,222.58,222.69,19700.0,201.0453,201.1535,200.7297,200.8289,19700.0
2022-02-15 15:40:00,222.67,222.9,222.51,222.87,16915.0,200.8108,201.0183,200.6665,200.9912,16915.0
2022-02-15 15:45:00,222.85,223.02,222.63,222.99,17718.0,200.9732,201.1265,200.7748,201.0994,17718.0
2022-02-15 15:50:00,223.0,223.98,223.0,223.79,55777.0,201.1084,201.9922,201.1084,201.8209,55777.0
2022-02-15 15:55:00,223.78,224.0,223.57,223.94,157209.0,201.8119,202.0103,201.6225,201.9562,157209.0
2022-02-16 09:30:00,223.77,223.77,222.13,222.34,33310.0,201.8028,201.8028,200.3238,200.5132,33310.0
2022-02-16 09:35:00,222.28,223.41,221.86,223.41,18235.0,200.4591,201.4782,200.0803,201.4782,18235.0
2022-02-16 09:40:00,223.42,224.87,223.0,224.87,21260.0,201.4872,202.7949,201.1084,202.7949,21260.0
2022-02-16 09:45:00,224.89,225.1,224.2,224.2,18927.0,202.8129,203.0023,202.1906,202.1906,18927.0
2022-02-16 09:50:00,224.15,224.72,223.84,224.4,13341.0,202.1455,202.6596,201.866,202.371,13341.0
2022-02-16 09:55:00,224.37,224.64,224.16,224.3,18087.0,202.3439,202.5874,202.1546,202.2808,18087.0
2022-02-16 10:00:00,224.26,224.53,224.05,224.4,20934.0,202.2447,202.4882,202.0554,202.371,20934.0
2022-02-16 10:05:00,224.42,224.51,224.06,224.13,10108.0,202.389,202.4702,202.0644,202.1275,10108.0
2022-02-16 10:10:00,224.19,224.2,223.83,223.97,28983.0,202.1816,202.1906,201.857,201.9832,28983.0
2022-02-16 10:15:00,223.91,224.12,223.83,223.91,19897.0,201.9291,202.1185,201.857,201.9291,19897.0
2022-02-16 10:20:00,223.89,224.41,223.42,223.48,25574.0,201.9111,202.38,201.4872,201.5413,25574.0
2022-02-16 10:25:00,223.43,223.69,223.17,223.24,20870.0,201.4962,201.7307,201.2617,201.3249,20870.0
2022-02-16 10:30:00,223.21,223.39,223.0,223.01,12502.0,201.2978,201.4602,201.1084,201.1175,12502.0
2022-02-16 10:35:00,223.06,223.18,222.55,222.6,12327.0,201.1625,201.2708,200.7026,200.7477,12327.0
2022-02-16 10:40:00,222.55,222.65,222.29,222.41,10568.0,200.7026,200.7928,200.4681,200.5764,10568.0
2022-02-16 10:45:00,222.41,222.48,222.11,222.47,17417.0,200.5764,200.6395,200.3058,200.6305,17417.0
2022-02-16 10:50:00,222.39,222.55,221.99,221.99,6836.0,200.5583,200.7026,200.1976,200.1976,6836.0
2022-02-16 10:55:00,221.9,221.97,221.68,221.72,18659.0,200.1164,200.1796,199.918,199.9541,18659.0
2022-02-16 11:00:00,221.77,221.84,221.63,221.76,15768.0,199.9992,200.0623,199.8729,199.9902,15768.0
2022-02-16 11:05:00,221.81,221.9,221.31,221.43,17828.0,200.0353,200.1164,199.5843,199.6926,17828.0
2022-02-16 11:10:00,221.43,221.61,221.34,221.47,10544.0,199.6926,199.8549,199.6114,199.7286,10544.0
2022-02-16 11:15:00,221.55,221.61,221.28,221.3,9857.0,199.8008,199.8549,199.5573,199.5753,9857.0
2022-02-16 11:20:00,221.26,221.46,221.2,221.46,9658.0,199.5392,199.7196,199.4851,199.7196,9658.0
2022-02-16 11:25:00,221.42,221.65,221.2,221.65,11408.0,199.6835,199.891,199.4851,199.891,11408.0
2022-02-16 11:30:00,221.71,221.96,221.5,221.67,14480.0,199.9451,200.1705,199.7557,199.909,14480.0
2022-02-16 11:35:00,221.73,221.94,221.63,221.92,14418.0,199.9631,200.1525,199.8729,200.1345,14418.0
2022-02-16 11:40:00,221.85,221.87,221.48,221.61,7300.0,200.0713,200.0894,199.7377,199.8549,7300.0
2022-02-16 11:45:00,221.52,221.68,221.39,221.52,6706.0,199.7737,199.918,199.6565,199.7737,6706.0
2022-02-16 11:50:00,221.48,221.48,221.22,221.27,10596.0,199.7377,199.7377,199.5032,199.5483,10596.0
2022-02-16 11:55:00,221.28,221.41,221.14,221.19,10401.0,199.5573,199.6745,199.431,199.4761,10401.0
2022-02-16 12:00:00,221.18,221.62,221.17,221.41,11249.0,199.4671,199.8639,199.4581,199.6745,11249.0
2022-02-16 12:05:00,221.41,221.69,221.41,221.65,6289.0,199.6745,199.927,199.6745,199.891,6289.0
2022-02-16 12:10:00,221.62,221.85,221.62,221.66,6433.0,199.8639,200.0713,199.8639,199.9,6433.0
2022-02-16 12:15:00,221.68,221.88,221.67,221.79,8491.0,199.918,200.0984,199.909,200.0172,8491.0
2022-02-16 12:20:00,221.81,221.9,221.71,221.84,9673.0,200.0353,200.1164,199.9451,200.0623,9673.0
2022-02-16 12:25:00,221.78,221.92,221.64,221.67,8374.0,200.0082,200.1345,199.8819,199.909,8374.0
2022-02-16 12:30:00,221.53,221.67,221.22,221.24,6516.0,199.7827,199.909,199.5032,199.5212,6516.0
2022-02-16 12:35:00,221.28,221.47,221.19,221.47,6946.0,199.5573,199.7286,199.4761,199.7286,6946.0
2022-02-16 12:40:00,221.4,221.45,221.14,221.14,5600.0,199.6655,199.7106,199.431,199.431,5600.0
2022-02-16 12:45:00,221.1,221.32,221.04,221.32,6285.0,199.395,199.5934,199.3408,199.5934,6285.0
2022-02-16 12:50:00,221.33,221.65,221.16,221.65,14130.0,199.6024,199.891,199.4491,199.891,14130.0
2022-02-16 12:55:00,221.66,221.9,221.65,221.65,7407.0,199.9,200.1164,199.891,199.891,7407.0
2022-02-16 13:00:00,221.63,221.95,221.62,221.95,7297.0,199.8729,200.1615,199.8639,200.1615,7297.0
2022-02-16 13:05:00,221.9,222.19,221.86,222.02,6580.0,200.1164,200.378,200.0803,200.2246,6580.0
2022-02-16 13:10:00,222.06,222.15,221.91,221.94,6286.0,200.2607,200.3419,200.1254,200.1525,6286.0
2022-02-16 13:15:00,222.01,222.12,221.91,221.91,5314.0,200.2156,200.3148,200.1254,200.1254,5314.0
2022-02-16 13:20:00,221.95,222.2,221.85,222.2,5307.0,200.1615,200.387,200.0713,200.387,5307.0
2022-02-16 13:25:00,222.16,222.16,222.06,222.13,5239.0,200.3509,200.3509,200.2607,200.3238,5239.0
2022-02-16 13:30:00,222.12,222.14,221.97,221.97,4203.0,200.3148,200.3329,200.1796,200.1796,4203.0
2022-02-16 13:35:00,222.0,222.12,221.75,221.77,9763.0,200.2066,200.3148,199.9811,199.9992,9763.0
2022-02-16 13:40:00,221.7,221.7,221.53,221.56,3741.0,199.9361,199.9361,199.7827,199.8098,3741.0
2022-02-16 13:45:00,221.54,221.65,221.49,221.65,6024.0,199.7918,199.891,199.7467,199.891,6024.0
2022-02-16 13:50:00,221.65,221.82,221.55,221.64,8814.0,199.891,200.0443,199.8008,199.8819,8814.0
2022-02-16 13:55:00,221.65,221.75,221.59,221.75,5025.0,199.891,199.9811,199.8369,199.9811,5025.0
2022-02-16 14:00:00,221.7,222.68,221.62,222.2,10614.0,199.9361,200.8199,199.8639,200.387,10614.0
2022-02-16 14:05:00,222.2,222.53,221.97,222.08,6723.0,200.387,200.6846,200.1796,200.2788,6723.0
2022-02-16 14:10:00,222.05,222.11,221.84,222.09,10228.0,200.2517,200.3058,200.0623,200.2878,10228.0
2022-02-16 14:15:00,222.15,222.43,222.09,222.3,7022.0,200.3419,200.5944,200.2878,200.4772,7022.0
2022-02-16 14:20:00,222.35,222.82,222.24,222.75,8312.0,200.5222,200.9461,200.423,200.883,8312.0
2022-02-16 14:25:00,222.74,222.74,222.47,222.58,4808.0,200.874,200.874,200.6305,200.7297,4808.0
2022-02-16 14:30:00,222.6,223.17,222.6,222.86,10745.0,200.7477,201.2617,200.7477,200.9822,10745.0
2022-02-16 14:35:00,222.87,222.94,222.64,222.86,7830.0,200.9912,201.0543,200.7838,200.9822,7830.0
2022-02-16 14:40:00,222.82,222.9,222.64,222.75,7187.0,200.9461,201.0183,200.7838,200.883,7187.0
2022-02-16 14:45:00,222.63,222.89,222.63,222.78,7901.0,200.7748,201.0092,200.7748,200.91,7901.0
2022-02-16 14:50:00,222.78,222.95,222.7,222.7,5006.0,200.91,201.0633,200.8379,200.8379,5006.0
2022-02-16 14:55:00,222.74,222.97,222.67,222.92,9866.0,200.874,201.0814,200.8108,201.0363,9866.0
2022-02-16 15:00:00,222.96,223.25,222.82,223.2,12613.0,201.0724,201.3339,200.9461,201.2888,12613.0
2022-02-16 15:05:00,223.24,223.24,222.93,222.99,3704.0,201.3249,201.3249,201.0453,201.0994,3704.0
2022-02-16 15:10:00,222.93,223.01,222.7,222.92,7642.0,201.0453,201.1175,200.8379,201.0363,7642.0
2022-02-16 15:15:00,222.88,222.94,222.75,222.93,7732.0,201.0002,201.0543,200.883,201.0453,7732.0
2022-02-16 15:20:00,222.87,223.02,222.82,222.94,7648.0,200.9912,201.1265,200.9461,201.0543,7648.0
2022-02-16 15:25:00,222.97,223.08,222.93,223.01,13732.0,201.0814,201.1806,201.0453,201.1175,13732.0
2022-02-16 15:30:00,223.06,223.06,222.69,222.78,9017.0,201.1625,201.1625,200.8289,200.91,9017.0
2022-02-16 15:35:00,222.78,222.98,222.77,222.98,10452.0,200.91,201.0904,200.901,201.0904,10452.0
2022-02-16 15:40:00,222.92,223.18,222.84,223.14,15657.0,201.0363,201.2708,200.9641,201.2347,15657.0
2022-02-16 15:45:00,223.09,223.2,222.92,222.93,16480.0,201.1896,201.2888,201.0363,201.0453,16480.0
2022-02-16 15:50:00,222.96,223.26,222.93,223.04,32379.0,201.0724,201.3429,201.0453,201.1445,32379.0
2022-02-16 15:55:00,223.03,223.07,222.44,222.62,75184.0,201.1355,201.1716,200.6034,200.7657,75184.0
2022-02-17 09:30:00,221.48,221.73,220.93,221.17,34660.0,199.7377,199.9631,199.2416,199.4581,34660.0
2022-02-17 09:35:00,221.28,221.28,219.76,219.84,21226.0,199.5573,199.5573,198.1865,198.2586,21226.0
2022-02-17 09:40:00,219.97,221.0,219.86,220.17,37415.0,198.3759,199.3048,198.2767,198.5563,37415.0
2022-02-17 09:45:00,220.21,220.63,220.2,220.53,9308.0,198.5923,198.9711,198.5833,198.8809,9308.0
2022-02-17 09:50:00,220.66,220.91,220.22,220.22,7442.0,198.9982,199.2236,198.6013,198.6013,7442.0
2022-02-17 09:55:00,220.2,220.34,219.85,219.92,14298.0,198.5833,198.7096,198.2677,198.3308,14298.0
2022-02-17 10:00:00,219.82,219.94,219.43,219.55,10839.0,198.2406,198.3488,197.8889,197.9971,10839.0
2022-02-17 10:05:00,219.68,220.38,219.49,220.05,9342.0,198.1144,198.7456,197.943,198.448,9342.0
2022-02-17 10:10:00,220.02,220.54,220.02,220.32,6525.0,198.421,198.8899,198.421,198.6915,6525.0
2022-02-17 10:15:00,220.31,220.41,220.16,220.4,7051.0,198.6825,198.7727,198.5472,198.7637,7051.0
2022-02-17 10:20:00,220.48,220.61,220.28,220.59,11047.0,198.8358,198.9531,198.6555,198.935,11047.0
2022-02-17 10:25:00,220.55,220.62,220.41,220.62,6712.0,198.8989,198.9621,198.7727,198.9621,6712.0
2022-02-17 10:30:00,220.65,220.88,220.43,220.43,11089.0,198.9891,199.1966,198.7907,198.7907,11089.0
2022-02-17 10:35:00,220.46,220.62,220.32,220.42,10751.0,198.8178,198.9621,198.6915,198.7817,10751.0
2022-02-17 10:40:00,220.48,220.7,220.33,220.65,6862.0,198.8358,199.0342,198.7005,198.9891,6862.0
2022-02-17 10:45:00,220.61,220.94,220.6,220.72,7047.0,198.9531,199.2507,198.944,199.0523,7047.0
2022-02-17 10:50:00,220.7,220.96,220.64,220.83,16540.0,199.0342,199.2687,198.9801,199.1515,16540.0
2022-02-17 10:55:00,220.87,221.01,220.7,220.71,4586.0,199.1875,199.3138,199.0342,199.0432,4586.0
2022-02-17 11:00:00,220.7,221.1,220.68,221.1,7974.0,199.0342,199.395,199.0162,199.395,7974.0
2022-02-17 11:05:00,221.16,221.28,221.09,221.24,10346.0,199.4491,199.5573,199.3859,199.5212,10346.0
2022-02-17 11:10:00,221.13,221.17,220.93,221.03,5307.0,199.422,199.4581,199.2416,199.3318,5307.0
2022-02-17 11:15:00,221.01,221.25,220.98,221.12,7977.0,199.3138,199.5302,199.2867,199.413,7977.0
2022-02-17 11:20:00,221.13,221.27,221.04,221.04,9619.0,199.422,199.5483,199.3408,199.3408,9619.0
2022-02-17 11:25:00,221.09,221.16,220.51,220.51,21388.0,199.3859,199.4491,198.8629,198.8629,21388.0
2022-02-17 11:30:00,220.56,221.11,220.55,221.11,5062.0,198.908,199.404,198.8989,199.404,5062.0
2022-02-17 11:35:00,221.18,221.3,221.1,221.24,8908.0,199.4671,199.5753,199.395,199.5212,8908.0
2022-02-17 11:40:00,221.25,221.33,221.21,221.27,5014.0,199.5302,199.6024,199.4942,199.5483,5014.0
2022-02-17 11:45:00,221.21,221.34,221.16,221.22,6242.0,199.4942,199.6114,199.4491,199.5032,6242.0
2022-02-17 11:50:00,221.22,221.42,221.22,221.33,4139.0,199.5032,199.6835,199.5032,199.6024,4139.0
2022-02-17 11:55:00,221.33,221.51,221.23,221.44,5008.0,199.6024,199.7647,199.5122,199.7016,5008.0
2022-02-17 12:00:00,221.34,221.72,221.29,221.72,3423.0,199.6114,199.9541,199.5663,199.9541,3423.0
2022-02-17 12:05:00,221.72,221.77,221.68,221.74,4815.0,199.9541,199.9992,199.918,199.9721,4815.0
2022-02-17 12:10:00,221.75,221.89,221.68,221.89,7504.0,199.9811,200.1074,199.918,200.1074,7504.0
2022-02-17 12:15:00,221.93,222.45,221.93,222.44,3692.0,200.1435,200.6124,200.1435,200.6034,3692.0
2022-02-17 12:20:00,222.43,222.46,222.37,222.45,11769.0,200.5944,200.6214,200.5403,200.6124,11769.0
2022-02-17 12:25:00,222.45,222.58,222.35,222.49,10989.0,200.6124,200.7297,200.5222,200.6485,10989.0
2022-02-17 12:30:00,222.47,222.48,221.98,222.11,13481.0,200.6305,200.6395,200.1886,200.3058,13481.0
2022-02-17 12:35:00,222.25,222.28,222.09,222.13,3411.0,200.4321,200.4591,200.2878,200.3238,3411.0
2022-02-17 12:40:00,222.09,222.27,222.09,222.27,4166.0,200.2878,200.4501,200.2878,200.4501,4166.0
2022-02-17 12:45:00,222.21,222.27,222.07,222.23,4035.0,200.396,200.4501,200.2697,200.414,4035.0
2022-02-17 12:50:00,222.29,222.5,222.29,222.5,5788.0,200.4681,200.6575,200.4681,200.6575,5788.0
2022-02-17 12:55:00,222.5,222.85,222.49,222.84,10346.0,200.6575,200.9732,200.6485,200.9641,10346.0
2022-02-17 13:00:00,222.8,223.0,222.58,222.62,13949.0,200.9281,201.1084,200.7297,200.7657,13949.0
2022-02-17 13:05:00,222.67,222.8,222.42,222.43,3367.0,200.8108,200.9281,200.5854,200.5944,3367.0
2022-02-17 13:10:00,222.51,222.63,222.5,222.59,5149.0,200.6665,200.7748,200.6575,200.7387,5149.0
2022-02-17 13:15:00,222.63,222.83,222.61,222.79,3860.0,200.7748,200.9551,200.7567,200.9191,3860.0
2022-02-17 13:20:00,222.81,222.91,222.75,222.9,2607.0,200.9371,201.0273,200.883,201.0183,2607.0
2022-02-17 13:25:00,222.9,222.9,222.66,222.76,5883.0,201.0183,201.0183,200.8018,200.892,5883.0
2022-02-17 13:30:00,222.66,222.93,222.66,222.9,4334.0,200.8018,201.0453,200.8018,201.0183,4334.0
2022-02-17 13:35:00,222.84,223.05,222.83,222.91,7129.0,200.9641,201.1535,200.9551,201.0273,7129.0
2022-02-17 13:40:00,222.9,223.05,222.77,223.05,6805.0,201.0183,201.1535,200.901,201.1535,6805.0
2022-02-17 13:45:00,223.02,223.28,222.98,223.0,8093.0,201.1265,201.3609,201.0904,201.1084,8093.0
2022-02-17 13:50:00,223.0,223.1,222.92,222.94,2517.0,201.1084,201.1986,201.0363,201.0543,2517.0
2022-02-17 13:55:00,223.04,223.15,223.0,223.11,3729.0,201.1445,201.2437,201.1084,201.2076,3729.0
2022-02-17 14:00:00,223.11,223.26,223.05,223.26,4570.0,201.2076,201.3429,201.1535,201.3429,4570.0
2022-02-17 14:05:00,223.23,223.29,222.88,222.89,6524.0,201.3159,201.37,201.0002,201.0092,6524.0
2022-02-17 14:10:00,222.84,222.86,222.48,222.67,9718.0,200.9641,200.9822,200.6395,200.8108,9718.0
2022-02-17 14:15:00,222.68,222.82,222.52,222.52,15507.0,200.8199,200.9461,200.6756,200.6756,15507.0
2022-02-17 14:20:00,222.52,222.64,222.43,222.46,4809.0,200.6756,200.7838,200.5944,200.6214,4809.0
2022-02-17 14:25:00,222.48,222.67,222.48,222.59,3725.0,200.6395,200.8108,200.6395,200.7387,3725.0
2022-02-17 14:30:00,222.55,222.79,222.55,222.72,8830.0,200.7026,200.9191,200.7026,200.8559,8830.0
2022-02-17 14:35:00,222.7,222.77,222.55,222.62,7361.0,200.8379,200.901,200.7026,200.7657,7361.0
2022-02-17 14:40:00,222.58,222.65,222.39,222.51,2962.0,200.7297,200.7928,200.5583,200.6665,2962.0
2022-02-17 14:45:00,222.47,222.57,222.36,222.45,13899.0,200.6305,200.7206,200.5313,200.6124,13899.0
2022-02-17 14:50:00,222.4,222.54,222.38,222.5,5400.0,200.5673,200.6936,200.5493,200.6575,5400.0
2022-02-17 14:55:00,222.54,222.54,222.37,222.45,6387.0,200.6936,200.6936,200.5403,200.6124,6387.0
2022-02-17 15:00:00,222.41,222.58,222.41,222.44,6754.0,200.5764,200.7297,200.5764,200.6034,6754.0
2022-02-17 15:05:00,222.44,222.46,222.14,222.15,10578.0,200.6034,200.6214,200.3329,200.3419,10578.0
2022-02-17 15:10:00,222.17,222.24,221.9,221.95,12313.0,200.3599,200.423,200.1164,200.1615,12313.0
2022-02-17 15:15:00,221.93,222.05,221.9,222.05,11434.0,200.1435,200.2517,200.1164,200.2517,11434.0
2022-02-17 15:20:00,222.01,222.13,221.85,221.91,10700.0,200.2156,200.3238,200.0713,200.1254,10700.0
2022-02-17 15:25:00,221.95,222.07,221.7,221.78,8442.0,200.1615,200.2697,199.9361,200.0082,8442.0
2022-02-17 15:30:00,221.77,221.9,221.44,221.6,16379.0,199.9992,200.1164,199.7016,199.8459,16379.0
2022-02-17 15:35:00,221.66,222.11,221.65,221.95,17638.0,199.9,200.3058,199.891,200.1615,17638.0
2022-02-17 15:40:00,221.93,222.03,221.74,221.8,34322.0,200.1435,200.2337,199.9721,200.0262,34322.0
2022-02-17 15:45:00,221.87,222.04,221.79,221.79,20373.0,200.0894,200.2427,200.0172,200.0172,20373.0
2022-02-17 15:50:00,221.81,221.84,221.31,221.62,49413.0,200.0353,200.0623,199.5843,199.8639,49413.0
2022-02-17 15:55:00,221.62,221.85,221.42,221.69,136623.0,199.8639,200.0713,199.6835,199.927,136623.0
2022-02-18 09:30:00,220.93,221.65,220.49,220.86,139014.0,199.2416,199.891,198.8448,199.1785,139014.0
2022-02-18 09:35:00,220.64,221.9,220.6,221.82,12729.0,198.9801,200.1164,198.944,200.0443,12729.0
2022-02-18 09:40:00,221.86,221.95,221.28,221.48,11493.0,200.0803,200.1615,199.5573,199.7377,11493.0
2022-02-18 09:45:00,221.45,221.45,220.38,220.93,12633.0,199.7106,199.7106,198.7456,199.2416,12633.0
2022-02-18 09:50:00,220.93,221.04,220.61,220.8,8426.0,199.2416,199.3408,198.9531,199.1244,8426.0
2022-02-18 09:55:00,220.87,221.88,220.86,221.88,7985.0,199.1875,200.0984,199.1785,200.0984,7985.0
2022-02-18 10:00:00,221.95,222.32,221.67,222.2,4882.0,200.1615,200.4952,199.909,200.387,4882.0
2022-02-18 10:05:00,222.33,222.36,222.05,222.32,7404.0,200.5042,200.5313,200.2517,200.4952,7404.0
2022-02-18 10:10:00,222.34,222.55,222.23,222.46,10312.0,200.5132,200.7026,200.414,200.6214,10312.0
2022-02-18 10:15:00,222.62,223.54,222.62,223.54,18738.0,200.7657,201.5954,200.7657,201.5954,18738.0
2022-02-18 10:20:00,223.48,223.48,222.87,222.99,18659.0,201.5413,201.5413,200.9912,201.0994,18659.0
2022-02-18 10:25:00,222.95,223.61,222.93,223.54,14580.0,201.0633,201.6586,201.0453,201.5954,14580.0
2022-02-18 10:30:00,223.57,223.96,223.29,223.96,20455.0,201.6225,201.9742,201.37,201.9742,20455.0
2022-02-18 10:35:00,223.87,223.98,223.13,223.14,6911.0,201.893,201.9922,201.2257,201.2347,6911.0
2022-02-18 10:40:00,223.18,223.26,222.77,222.77,12469.0,201.2708,201.3429,200.901,200.901,12469.0
2022-02-18 10:45:00,222.79,222.85,222.6,222.73,6915.0,200.9191,200.9732,200.7477,200.8649,6915.0
2022-02-18 10:50:00,222.8,223.08,222.58,222.82,12463.0,200.9281,201.1806,200.7297,200.9461,12463.0
2022-02-18 10:55:00,222.78,222.87,222.56,222.56,7533.0,200.91,200.9912,200.7116,200.7116,7533.0
2022-02-18 11:00:00,222.56,222.87,222.32,222.73,12495.0,200.7116,200.9912,200.4952,200.8649,12495.0
2022-02-18 11:05:00,222.63,223.15,222.62,223.14,10217.0,200.7748,201.2437,200.7657,201.2347,10217.0
2022-02-18 11:10:00,223.2,223.3,222.99,223.3,7369.0,201.2888,201.379,201.0994,201.379,7369.0
2022-02-18 11:15:00,223.3,223.43,222.97,223.01,7301.0,201.379,201.4962,201.0814,201.1175,7301.0
2022-02-18 11:20:00,222.97,223.11,222.8,222.96,9538.0,201.0814,201.2076,200.9281,201.0724,9538.0
2022-02-18 11:25:00,222.99,222.99,222.6,222.6,8277.0,201.0994,201.0994,200.7477,200.7477,8277.0
2022-02-18 11:30:00,222.6,222.72,222.5,222.59,5942.0,200.7477,200.8559,200.6575,200.7387,5942.0
2022-02-18 11:35:00,222.59,222.72,222.51,222.67,5849.0,200.7387,200.8559,200.6665,200.8108,5849.0
2022-02-18 11:40:00,222.69,222.76,222.52,222.71,7502.0,200.8289,200.892,200.6756,200.8469,7502.0
2022-02-18 11:45:00,222.65,222.65,222.38,222.38,12472.0,200.7928,200.7928,200.5493,200.5493,12472.0
2022-02-18 11:50:00,222.31,222.31,221.8,221.8,4755.0,200.4862,200.4862,200.0262,200.0262,4755.0
2022-02-18 11:55:00,221.78,221.86,221.32,221.38,4769.0,200.0082,200.0803,199.5934,199.6475,4769.0
2022-02-18 12:00:00,221.29,221.4,221.2,221.35,3627.0,199.5663,199.6655,199.4851,199.6204,3627.0
2022-02-18 12:05:00,221.38,221.5,221.24,221.34,8263.0,199.6475,199.7557,199.5212,199.6114,8263.0
2022-02-18 12:10:00,221.38,221.62,221.27,221.28,7527.0,199.6475,199.8639,199.5483,199.5573,7527.0
2022-02-18 12:15:00,221.34,221.61,221.22,221.45,5989.0,199.6114,199.8549,199.5032,199.7106,5989.0
2022-02-18 12:20:00,221.39,221.39,221.0,221.12,9527.0,199.6565,199.6565,199.3048,199.413,9527.0
2022-02-18 12:25:00,221.12,221.44,220.99,221.22,7102.0,199.413,199.7016,199.2958,199.5032,7102.0
2022-02-18 12:30:00,221.19,221.45,220.93,221.19,9701.0,199.4761,199.7106,199.2416,199.4761,9701.0
2022-02-18 12:35:00,221.2,221.35,220.91,220.98,8855.0,199.4851,199.6204,199.2236,199.2867,8855.0
2022-02-18 12:40:00,221.06,221.46,221.06,221.31,5828.0,199.3589,199.7196,199.3589,199.5843,5828.0
2022-02-18 12:45:00,221.32,221.38,221.11,221.2,4470.0,199.5934,199.6475,199.404,199.4851,4470.0
2022-02-18 12:50:00,221.24,221.36,221.12,221.2,7238.0,199.5212,199.6294,199.413,199.4851,7238.0
2022-02-18 12:55:00,221.14,221.24,220.95,220.99,9219.0,199.431,199.5212,199.2597,199.2958,9219.0
2022-02-18 13:00:00,220.99,221.12,220.74,221.04,6061.0,199.2958,199.413,199.0703,199.3408,6061.0
2022-02-18 13:05:00,220.94,221.3,220.84,221.3,6110.0,199.2507,199.5753,199.1605,199.5753,6110.0
2022-02-18 13:10:00,221.27,221.49,221.21,221.43,8417.0,199.5483,199.7467,199.4942,199.6926,8417.0
2022-02-18 13:15:00,221.45,221.46,221.11,221.26,6750.0,199.7106,199.7196,199.404,199.5392,6750.0
2022-02-18 13:20:00,221.21,221.49,221.16,221.45,7156.0,199.4942,199.7467,199.4491,199.7106,7156.0
2022-02-18 13:25:00,221.43,221.44,221.14,221.2,8372.0,199.6926,199.7016,199.431,199.4851,8372.0
2022-02-18 13:30:00,221.18,221.18,220.83,220.89,6812.0,199.4671,199.4671,199.1515,199.2056,6812.0
2022-02-18 13:35:00,220.85,221.22,220.75,221.05,10982.0,199.1695,199.5032,199.0793,199.3499,10982.0
2022-02-18 13:40:00,220.98,221.19,220.83,221.16,5567.0,199.2867,199.4761,199.1515,199.4491,5567.0
2022-02-18 13:45:00,221.24,221.5,221.18,221.21,6937.0,199.5212,199.7557,199.4671,199.4942,6937.0
2022-02-18 13:50:00,221.2,221.23,221.0,221.02,9949.0,199.4851,199.5122,199.3048,199.3228,9949.0
2022-02-18 13:55:00,220.97,221.26,220.9,221.12,11028.0,199.2777,199.5392,199.2146,199.413,11028.0
2022-02-18 14:00:00,221.15,221.64,221.15,221.63,7949.0,199.44,199.8819,199.44,199.8729,7949.0
2022-02-18 14:05:00,221.64,221.72,221.31,221.39,8023.0,199.8819,199.9541,199.5843,199.6565,8023.0
2022-02-18 14:10:00,221.38,221.66,221.35,221.6,13401.0,199.6475,199.9,199.6204,199.8459,13401.0
2022-02-18 14:15:00,221.59,221.78,221.54,221.76,7938.0,199.8369,200.0082,199.7918,199.9902,7938.0
2022-02-18 14:20:00,221.74,222.03,221.71,222.02,12474.0,199.9721,200.2337,199.9451,200.2246,12474.0
2022-02-18 14:25:00,222.03,222.09,221.76,221.97,14693.0,200.2337,200.2878,199.9902,200.1796,14693.0
2022-02-18 14:30:00,221.93,222.31,221.93,221.98,13413.0,200.1435,200.4862,200.1435,200.1886,13413.0
2022-02-18 14:35:00,221.91,222.0,221.68,221.75,12474.0,200.1254,200.2066,199.918,199.9811,12474.0
2022-02-18 14:40:00,221.81,221.81,221.52,221.53,8077.0,200.0353,200.0353,199.7737,199.7827,8077.0
2022-02-18 14:45:00,221.59,221.73,221.52,221.6,15378.0,199.8369,199.9631,199.7737,199.8459,15378.0
2022-02-18 14:50:00,221.58,222.04,221.56,222.03,12959.0,199.8278,200.2427,199.8098,200.2337,12959.0
2022-02-18 14:55:00,222.09,222.21,221.99,222.18,12333.0,200.2878,200.396,200.1976,200.3689,12333.0
2022-02-18 15:00:00,222.13,222.2,221.66,221.66,10846.0,200.3238,200.387,199.9,199.9,10846.0
2022-02-18 15:05:00,221.72,221.84,221.26,221.45,15214.0,199.9541,200.0623,199.5392,199.7106,15214.0
2022-02-18 15:10:00,221.45,221.65,221.13,221.22,10816.0,199.7106,199.891,199.422,199.5032,10816.0
2022-02-18 15:15:00,221.19,221.33,220.77,220.85,11238.0,199.4761,199.6024,199.0974,199.1695,11238.0
2022-02-18 15:20:00,220.9,220.94,220.66,220.76,10505.0,199.2146,199.2507,198.9982,199.0883,10505.0
2022-02-18 15:25:00,220.71,220.96,220.66,220.69,16268.0,199.0432,199.2687,198.9982,199.0252,16268.0
2022-02-18 15:30:00,220.62,220.62,219.79,219.94,24303.0,198.9621,198.9621,198.2136,198.3488,24303.0
2022-02-18 15:35:00,219.92,220.28,219.88,220.13,19811.0,198.3308,198.6555,198.2947,198.5202,19811.0
2022-02-18 15:40:00,220.12,220.78,220.1,220.7,26065.0,198.5112,199.1064,198.4931,199.0342,26065.0
2022-02-18 15:45:00,220.7,220.94,220.62,220.9,24557.0,199.0342,199.2507,198.9621,199.2146,24557.0
2022-02-18 15:50:00,220.84,220.94,220.35,220.54,40163.0,199.1605,199.2507,198.7186,198.8899,40163.0
2022-02-18 15:55:00,220.55,220.89,220.41,220.81,123245.0,198.8989,199.2056,198.7727,199.1334,123245.0
2022-02-22 09:30:00,220.51,221.42,219.99,219.99,72408.0,198.8629,199.6835,198.3939,198.3939,72408.0
2022-02-22 09:35:00,220.21,220.54,219.65,219.8,17001.0,198.5923,198.8899,198.0873,198.2226,17001.0
2022-02-22 09:40:00,219.85,220.31,219.38,219.49,15343.0,198.2677,198.6825,197.8438,197.943,15343.0
2022-02-22 09:45:00,219.36,220.69,219.3,220.6,22611.0,197.8258,199.0252,197.7717,198.944,22611.0
2022-02-22 09:50:00,220.62,221.12,220.39,221.12,13351.0,198.9621,199.413,198.7547,199.413,13351.0
2022-02-22 09:55:00,221.1,221.68,220.89,221.14,19223.0,199.395,199.918,199.2056,199.431,19223.0
2022-02-22 10:00:00,221.32,221.81,221.2,221.63,10906.0,199.5934,200.0353,199.4851,199.8729,10906.0
2022-02-22 10:05:00,221.61,221.67,221.22,221.31,5690.0,199.8549,199.909,199.5032,199.5843,5690.0
2022-02-22 10:10:00,221.39,221.39,220.61,220.7,11197.0,199.6565,199.6565,198.9531,199.0342,11197.0
2022-02-22 10:15:00,220.77,220.91,220.69,220.88,10866.0,199.0974,199.2236,199.0252,199.1966,10866.0
2022-02-22 10:20:00,220.89,221.01,220.74,221.01,5960.0,199.2056,199.3138,199.0703,199.3138,5960.0
2022-02-22 10:25:00,221.02,221.53,220.9,221.51,8605.0,199.3228,199.7827,199.2146,199.7647,8605.0
2022-02-22 10:30:00,221.57,221.78,221.51,221.62,6944.0,199.8188,200.0082,199.7647,199.8639,6944.0
2022-02-22 10:35:00,221.63,221.71,221.4,221.48,9836.0,199.8729,199.9451,199.6655,199.7377,9836.0
2022-02-22 10:40:00,221.51,221.51,220.9,221.08,14357.0,199.7647,199.7647,199.2146,199.3769,14357.0
2022-02-22 10:45:00,220.99,221.23,220.82,221.23,10805.0,199.2958,199.5122,199.1424,199.5122,10805.0
2022-02-22 10:50:00,221.16,221.19,220.82,220.94,6026.0,199.4491,199.4761,199.1424,199.2507,6026.0
2022-02-22 10:55:00,220.99,221.57,220.94,221.27,13899.0,199.2958,199.8188,199.2507,199.5483,13899.0
2022-02-22 11:00:00,221.26,221.86,221.26,221.84,12726.0,199.5392,200.0803,199.5392,200.0623,12726.0
2022-02-22 11:05:00,221.89,222.08,221.78,221.97,12030.0,200.1074,200.2788,200.0082,200.1796,12030.0
2022-02-22 11:10:00,222.12,222.4,221.87,222.12,13994.0,200.3148,200.5673,200.0894,200.3148,13994.0
2022-02-22 11:15:00,222.15,222.26,222.01,222.24,8209.0,200.3419,200.4411,200.2156,200.423,8209.0
2022-02-22 11:20:00,222.2,222.66,222.15,222.6,7187.0,200.387,200.8018,200.3419,200.7477,7187.0
2022-02-22 11:25:00,222.59,222.71,222.06,222.12,17319.0,200.7387,200.8469,200.2607,200.3148,17319.0
2022-02-22 11:30:00,222.1,222.28,221.99,222.15,4968.0,200.2968,200.4591,200.1976,200.3419,4968.0
2022-02-22 11:35:00,222.11,222.13,221.72,221.95,4014.0,200.3058,200.3238,199.9541,200.1615,4014.0
2022-02-22 11:40:00,222.05,222.29,222.05,222.29,6944.0,200.2517,200.4681,200.2517,200.4681,6944.0
2022-02-22 11:45:00,222.25,222.59,222.23,222.47,4711.0,200.4321,200.7387,200.414,200.6305,4711.0
2022-02-22 11:50:00,222.39,222.59,221.98,221.98,6851.0,200.5583,200.7387,200.1886,200.1886,6851.0
2022-02-22 11:55:00,221.97,222.21,221.88,222.2,7609.0,200.1796,200.396,200.0984,200.387,7609.0
2022-02-22 12:00:00,222.21,222.44,222.13,222.24,9036.0,200.396,200.6034,200.3238,200.423,9036.0
2022-02-22 12:05:00,222.33,222.64,222.33,222.55,6379.0,200.5042,200.7838,200.5042,200.7026,6379.0
2022-02-22 12:10:00,222.47,222.57,222.27,222.27,4876.0,200.6305,200.7206,200.4501,200.4501,4876.0
2022-02-22 12:15:00,222.27,222.41,222.22,222.41,3856.0,200.4501,200.5764,200.405,200.5764,3856.0
2022-02-22 12:20:00,222.47,222.75,222.39,222.42,8104.0,200.6305,200.883,200.5583,200.5854,8104.0
2022-02-22 12:25:00,222.48,222.62,222.41,222.44,5592.0,200.6395,200.7657,200.5764,200.6034,5592.0
2022-02-22 12:30:00,222.41,222.41,221.92,221.93,5493.0,200.5764,200.5764,200.1345,200.1435,5493.0
2022-02-22 12:35:00,221.98,222.26,221.98,222.14,9243.0,200.1886,200.4411,200.1886,200.3329,9243.0
2022-02-22 12:40:00,222.2,222.24,221.99,222.15,9338.0,200.387,200.423,200.1976,200.3419,9338.0
2022-02-22 12:45:00,222.1,222.1,221.67,221.67,5797.0,200.2968,200.2968,199.909,199.909,5797.0
2022-02-22 12:50:00,221.74,221.82,221.22,221.26,17149.0,199.9721,200.0443,199.5032,199.5392,17149.0
2022-02-22 12:55:00,221.24,221.4,221.2,221.37,4091.0,199.5212,199.6655,199.4851,199.6385,4091.0
2022-02-22 13:00:00,221.34,221.37,220.74,221.0,15616.0,199.6114,199.6385,199.0703,199.3048,15616.0
2022-02-22 13:05:00,221.03,221.38,221.03,221.38,5976.0,199.3318,199.6475,199.3318,199.6475,5976.0
2022-02-22 13:10:00,221.38,221.39,221.14,221.2,7296.0,199.6475,199.6565,199.431,199.4851,7296.0
2022-02-22 13:15:00,221.06,221.14,220.76,220.92,6955.0,199.3589,199.431,199.0883,199.2326,6955.0
2022-02-22 13:20:00,220.96,221.45,220.92,221.41,12623.0,199.2687,199.7106,199.2326,199.6745,12623.0
2022-02-22 13:25:00,221.42,221.42,221.11,221.2,13637.0,199.6835,199.6835,199.404,199.4851,13637.0
2022-02-22 13:30:00,221.14,221.25,220.9,220.98,6830.0,199.431,199.5302,199.2146,199.2867,6830.0
2022-02-22 13:35:00,221.03,221.1,220.75,220.84,31877.0,199.3318,199.395,199.0793,199.1605,31877.0
2022-02-22 13:40:00,220.82,220.95,220.76,220.92,29398.0,199.1424,199.2597,199.0883,199.2326,29398.0
2022-02-22 13:45:00,220.92,221.13,220.91,220.99,9939.0,199.2326,199.422,199.2236,199.2958,9939.0
2022-02-22 13:50:00,221.03,221.34,221.01,221.06,7669.0,199.3318,199.6114,199.3138,199.3589,7669.0
2022-02-22 13:55:00,221.09,221.47,221.09,221.47,11443.0,199.3859,199.7286,199.3859,199.7286,11443.0
2022-02-22 14:00:00,221.41,221.43,221.15,221.17,4786.0,199.6745,199.6926,199.44,199.4581,4786.0
2022-02-22 14:05:00,221.27,221.4,221.07,221.1,9199.0,199.5483,199.6655,199.3679,199.395,9199.0
2022-02-22 14:10:00,221.15,221.15,220.9,220.95,21831.0,199.44,199.44,199.2146,199.2597,21831.0
2022-02-22 14:15:00,220.93,221.11,220.81,220.88,13216.0,199.2416,199.404,199.1334,199.1966,13216.0
2022-02-22 14:20:00,220.88,220.93,220.56,220.72,12543.0,199.1966,199.2416,198.908,199.0523,12543.0
2022-02-22 14:25:00,220.72,221.48,220.72,221.41,10403.0,199.0523,199.7377,199.0523,199.6745,10403.0
2022-02-22 14:30:00,221.34,221.85,221.12,221.47,7068.0,199.6114,200.0713,199.413,199.7286,7068.0
2022-02-22 14:35:00,221.53,221.7,221.37,221.39,5818.0,199.7827,199.9361,199.6385,199.6565,5818.0
2022-02-22 14:40:00,221.56,221.73,221.36,221.52,3748.0,199.8098,199.9631,199.6294,199.7737,3748.0
2022-02-22 14:45:00,221.52,222.23,221.31,222.23,11430.0,199.7737,200.414,199.5843,200.414,11430.0
2022-02-22 14:50:00,222.39,222.56,222.19,222.4,13410.0,200.5583,200.7116,200.378,200.5673,13410.0
2022-02-22 14:55:00,222.43,222.69,222.34,222.34,11004.0,200.5944,200.8289,200.5132,200.5132,11004.0
2022-02-22 15:00:00,222.46,222.8,222.32,222.74,12390.0,200.6214,200.9281,200.4952,200.874,12390.0
2022-02-22 15:05:00,222.72,222.82,222.53,222.57,13185.0,200.8559,200.9461,200.6846,200.7206,13185.0
2022-02-22 15:10:00,222.6,222.89,222.6,222.68,10074.0,200.7477,201.0092,200.7477,200.8199,10074.0
2022-02-22 15:15:00,222.73,222.86,222.36,222.46,10860.0,200.8649,200.9822,200.5313,200.6214,10860.0
2022-02-22 15:20:00,222.41,222.67,222.22,222.37,7995.0,200.5764,200.8108,200.405,200.5403,7995.0
2022-02-22 15:25:00,222.36,222.9,222.33,222.84,25208.0,200.5313,201.0183,200.5042,200.9641,25208.0
2022-02-22 15:30:00,222.73,222.79,222.47,222.69,15333.0,200.8649,200.9191,200.6305,200.8289,15333.0
2022-02-22 15:35:00,222.66,222.77,222.35,222.59,26444.0,200.8018,200.901,200.5222,200.7387,26444.0
2022-02-22 15:40:00,222.61,222.65,222.08,222.16,19330.0,200.7567,200.7928,200.2788,200.3509,19330.0
2022-02-22 15:45:00,222.13,222.26,221.86,221.91,21771.0,200.3238,200.4411,200.0803,200.1254,21771.0
2022-02-22 15:50:00,221.76,221.76,221.13,221.36,51785.0,199.9902,199.9902,199.422,199.6294,51785.0
2022-02-22 15:55:00,221.41,221.81,221.32,221.4,143634.0,199.6745,200.0353,199.5934,199.6655,143634.0
2022-02-23 09:30:00,222.38,222.75,221.08,222.25,62668.0,200.5493,200.883,199.3769,200.4321,62668.0
2022-02-23 09:35:00,222.26,222.26,220.83,221.14,16569.0,200.4411,200.4411,199.1515,199.431,16569.0
2022-02-23 09:40:00,221.17,221.31,220.62,221.19,23456.0,199.4581,199.5843,198.9621,199.4761,23456.0
2022-02-23 09:45:00,221.17,221.89,221.06,221.81,8279.0,199.4581,200.1074,199.3589,200.0353,8279.0
2022-02-23 09:50:00,221.8,222.05,221.29,221.36,8847.0,200.0262,200.2517,199.5663,199.6294,8847.0
2022-02-23 09:55:00,221.41,222.06,221.19,221.97,10834.0,199.6745,200.2607,199.4761,200.1796,10834.0
2022-02-23 10:00:00,221.9,221.9,221.37,221.73,12517.0,200.1164,200.1164,199.6385,199.9631,12517.0
2022-02-23 10:05:00,221.74,221.93,221.32,221.8,16191.0,199.9721,200.1435,199.5934,200.0262,16191.0
2022-02-23 10:10:00,221.86,222.02,221.59,221.86,6123.0,200.0803,200.2246,199.8369,200.0803,6123.0
2022-02-23 10:15:00,221.8,221.89,221.58,221.58,9743.0,200.0262,200.1074,199.8278,199.8278,9743.0
2022-02-23 10:20:00,221.59,222.16,221.4,221.93,13020.0,199.8369,200.3509,199.6655,200.1435,13020.0
2022-02-23 10:25:00,221.9,221.93,221.18,221.23,11687.0,200.1164,200.1435,199.4671,199.5122,11687.0
2022-02-23 10:30:00,221.18,221.84,221.08,221.84,10041.0,199.4671,200.0623,199.3769,200.0623,10041.0
2022-02-23 10:35:00,221.83,222.14,221.77,222.03,9670.0,200.0533,200.3329,199.9992,200.2337,9670.0
2022-02-23 10:40:00,222.02,222.16,221.66,221.67,14288.0,200.2246,200.3509,199.9,199.909,14288.0
2022-02-23 10:45:00,221.68,221.92,221.65,221.92,9206.0,199.918,200.1345,199.891,200.1345,9206.0
2022-02-23 10:50:00,221.96,221.99,221.7,221.76,8049.0,200.1705,200.1976,199.9361,199.9902,8049.0
2022-02-23 10:55:00,221.82,221.91,221.6,221.72,6289.0,200.0443,200.1254,199.8459,199.9541,6289.0
2022-02-23 11:00:00,221.63,222.24,221.49,222.08,6262.0,199.8729,200.423,199.7467,200.2788,6262.0
2022-02-23 11:05:00,222.06,222.06,221.66,221.78,9617.0,200.2607,200.2607,199.9,200.0082,9617.0
2022-02-23 11:10:00,221.73,221.73,221.44,221.56,8751.0,199.9631,199.9631,199.7016,199.8098,8751.0
2022-02-23 11:15:00,221.58,222.15,221.58,222.11,4341.0,199.8278,200.3419,199.8278,200.3058,4341.0
2022-02-23 11:20:00,222.16,222.27,222.1,222.17,5488.0,200.3509,200.4501,200.2968,200.3599,5488.0
2022-02-23 11:25:00,222.17,222.42,222.17,222.29,9570.0,200.3599,200.5854,200.3599,200.4681,9570.0
2022-02-23 11:30:00,222.29,222.29,221.84,221.92,7230.0,200.4681,200.4681,200.0623,200.1345,7230.0
2022-02-23 11:35:00,221.88,222.14,221.88,222.1,3865.0,200.0984,200.3329,200.0984,200.2968,3865.0
2022-02-23 11:40:00,222.11,222.35,222.07,222.3,4214.0,200.3058,200.5222,200.2697,200.4772,4214.0
2022-02-23 11:45:00,222.33,222.69,222.31,222.69,6061.0,200.5042,200.8289,200.4862,200.8289,6061.0
2022-02-23 11:50:00,222.75,222.87,222.67,222.84,3294.0,200.883,200.9912,200.8108,200.9641,3294.0
2022-02-23 11:55:00,222.82,223.09,222.81,222.95,9413.0,200.9461,201.1896,200.9371,201.0633,9413.0
2022-02-23 12:00:00,223.04,223.24,223.04,223.2,4505.0,201.1445,201.3249,201.1445,201.2888,4505.0
2022-02-23 12:05:00,223.22,223.22,222.81,222.95,7581.0,201.3068,201.3068,200.9371,201.0633,7581.0
2022-02-23 12:10:00,223.0,223.1,222.54,222.55,5921.0,201.1084,201.1986,200.6936,200.7026,5921.0
2022-02-23 12:15:00,222.61,223.06,222.55,223.0,3311.0,200.7567,201.1625,200.7026,201.1084,3311.0
2022-02-23 12:20:00,222.96,223.29,222.96,223.23,8424.0,201.0724,201.37,201.0724,201.3159,8424.0
2022-02-23 12:25:00,223.25,223.68,223.25,223.64,13946.0,201.3339,201.7217,201.3339,201.6856,13946.0
2022-02-23 12:30:00,223.67,223.75,223.48,223.53,10664.0,201.7127,201.7848,201.5413,201.5864,10664.0
2022-02-23 12:35:00,223.53,223.53,223.38,223.45,11914.0,201.5864,201.5864,201.4511,201.5143,11914.0
2022-02-23 12:40:00,223.47,223.65,223.42,223.64,6186.0,201.5323,201.6946,201.4872,201.6856,6186.0
2022-02-23 12:45:00,223.59,223.73,223.49,223.5,6884.0,201.6405,201.7668,201.5503,201.5594,6884.0
2022-02-23 12:50:00,223.52,223.52,223.18,223.23,6119.0,201.5774,201.5774,201.2708,201.3159,6119.0
2022-02-23 12:55:00,223.24,223.32,223.04,223.11,3597.0,201.3249,201.397,201.1445,201.2076,3597.0
2022-02-23 13:00:00,223.09,223.09,222.69,222.85,5295.0,201.1896,201.1896,200.8289,200.9732,5295.0
2022-02-23 13:05:00,222.76,223.1,222.75,223.1,9974.0,200.892,201.1986,200.883,201.1986,9974.0
2022-02-23 13:10:00,223.08,223.27,222.91,222.96,19682.0,201.1806,201.3519,201.0273,201.0724,19682.0
2022-02-23 13:15:00,222.93,223.13,222.86,223.09,6394.0,201.0453,201.2257,200.9822,201.1896,6394.0
2022-02-23 13:20:00,223.11,223.19,223.01,223.11,9171.0,201.2076,201.2798,201.1175,201.2076,9171.0
2022-02-23 13:25:00,223.23,223.31,223.03,223.03,8054.0,201.3159,201.388,201.1355,201.1355,8054.0
2022-02-23 13:30:00,223.03,223.04,222.46,222.46,4119.0,201.1355,201.1445,200.6214,200.6214,4119.0
2022-02-23 13:35:00,222.48,222.98,222.33,222.76,5567.0,200.6395,201.0904,200.5042,200.892,5567.0
2022-02-23 13:40:00,222.67,222.8,222.66,222.71,9913.0,200.8108,200.9281,200.8018,200.8469,9913.0
2022-02-23 13:45:00,222.62,222.72,222.41,222.51,13989.0,200.7657,200.8559,200.5764,200.6665,13989.0
2022-02-23 13:50:00,222.49,222.52,222.23,222.23,7546.0,200.6485,200.6756,200.414,200.414,7546.0
2022-02-23 13:55:00,222.28,222.3,222.1,222.14,4671.0,200.4591,200.4772,200.2968,200.3329,4671.0
2022-02-23 14:00:00,222.13,222.41,221.83,221.85,3865.0,200.3238,200.5764,200.0533,200.0713,3865.0
2022-02-23 14:05:00,221.91,222.22,221.91,222.19,6772.0,200.1254,200.405,200.1254,200.378,6772.0
2022-02-23 14:10:00,222.23,222.36,222.08,222.18,4747.0,200.414,200.5313,200.2788,200.3689,4747.0
2022-02-23 14:15:00,222.13,222.26,221.97,222.17,5523.0,200.3238,200.4411,200.1796,200.3599,5523.0
2022-02-23 14:20:00,222.18,222.22,221.73,221.85,7730.0,200.3689,200.405,199.9631,200.0713,7730.0
2022-02-23 14:25:00,221.85,221.92,221.63,221.77,8396.0,200.0713,200.1345,199.8729,199.9992,8396.0
2022-02-23 14:30:00,221.83,222.0,221.8,221.81,9372.0,200.0533,200.2066,200.0262,200.0353,9372.0
2022-02-23 14:35:00,221.86,221.99,221.82,221.83,5450.0,200.0803,200.1976,200.0443,200.0533,5450.0
2022-02-23 14:40:00,221.8,221.8,221.13,221.21,11340.0,200.0262,200.0262,199.422,199.4942,11340.0
2022-02-23 14:45:00,221.25,221.64,221.18,221.47,6592.0,199.5302,199.8819,199.4671,199.7286,6592.0
2022-02-23 14:50:00,221.37,221.5,221.07,221.13,5942.0,199.6385,199.7557,199.3679,199.422,5942.0
2022-02-23 14:55:00,221.09,221.37,221.07,221.22,5881.0,199.3859,199.6385,199.3679,199.5032,5881.0
2022-02-23 15:00:00,221.19,221.26,221.0,221.01,5469.0,199.4761,199.5392,199.3048,199.3138,5469.0
2022-02-23 15:05:00,221.07,221.18,221.03,221.17,6654.0,199.3679,199.4671,199.3318,199.4581,6654.0
2022-02-23 15:10:00,221.21,221.44,221.19,221.35,13223.0,199.4942,199.7016,199.4761,199.6204,13223.0
2022-02-23 15:15:00,221.36,221.6,221.35,221.5,9779.0,199.6294,199.8459,199.6204,199.7557,9779.0
2022-02-23 15:20:00,221.56,221.69,221.47,221.62,11107.0,199.8098,199.927,199.7286,199.8639,11107.0
2022-02-23 15:25:00,221.58,221.81,221.54,221.76,10735.0,199.8278,200.0353,199.7918,199.9902,10735.0
2022-02-23 15:30:00,221.74,221.74,221.27,221.4,13682.0,199.9721,199.9721,199.5483,199.6655,13682.0
2022-02-23 15:35:00,221.45,221.57,221.27,221.3,12501.0,199.7106,199.8188,199.5483,199.5753,12501.0
2022-02-23 15:40:00,221.31,221.41,221.22,221.37,14398.0,199.5843,199.6745,199.5032,199.6385,14398.0
2022-02-23 15:45:00,221.34,221.56,221.15,221.15,23050.0,199.6114,199.8098,199.44,199.44,23050.0
2022-02-23 15:50:00,221.12,221.26,220.77,220.91,40184.0,199.413,199.5392,199.0974,199.2236,40184.0
2022-02-23 15:55:00,221.01,221.23,220.81,221.01,174498.0,199.3138,199.5122,199.1334,199.3138,174498.0
2022-02-24 09:30:00,219.14,219.9,218.59,219.0,78238.0,197.6274,198.3128,197.1314,197.5011,78238.0
2022-02-24 09:35:00,218.88,218.88,217.43,217.9,33293.0,197.3929,197.3929,196.0852,196.5091,33293.0
2022-02-24 09:40:00,217.76,218.23,217.74,218.06,52219.0,196.3828,196.8067,196.3648,196.6534,52219.0
2022-02-24 09:45:00,218.01,218.47,217.57,218.04,66526.0,196.6083,197.0231,196.2115,196.6354,66526.0
2022-02-24 09:50:00,218.06,218.83,217.95,218.82,51741.0,196.6534,197.3478,196.5542,197.3388,51741.0
2022-02-24 09:55:00,218.84,219.66,218.4,219.46,25398.0,197.3568,198.0963,196.96,197.916,25398.0
2022-02-24 10:00:00,219.51,219.51,218.0,218.08,19864.0,197.961,197.961,196.5993,196.6714,19864.0
2022-02-24 10:05:00,218.06,218.57,217.47,217.73,34716.0,196.6534,197.1133,196.1213,196.3558,34716.0
2022-02-24 10:10:00,217.74,218.04,216.96,217.29,40553.0,196.3648,196.6354,195.6614,195.959,40553.0
2022-02-24 10:15:00,217.33,217.5,216.35,216.89,18376.0,195.9951,196.1484,195.1113,195.5982,18376.0
2022-02-24 10:20:00,217.01,217.43,216.24,216.41,15259.0,195.7065,196.0852,195.0121,195.1654,15259.0
2022-02-24 10:25:00,216.38,216.4,215.9,216.06,16957.0,195.1383,195.1563,194.7054,194.8497,16957.0
2022-02-24 10:30:00,215.84,216.98,215.73,216.92,17341.0,194.6513,195.6794,194.5521,195.6253,17341.0
2022-02-24 10:35:00,216.94,217.01,216.31,216.49,12562.0,195.6433,195.7065,195.0752,195.2375,12562.0
2022-02-24 10:40:00,216.49,216.52,216.04,216.47,13827.0,195.2375,195.2646,194.8317,195.2195,13827.0
2022-02-24 10:45:00,216.6,217.04,216.52,216.8,18756.0,195.3367,195.7335,195.2646,195.5171,18756.0
2022-02-24 10:50:00,216.82,217.07,216.53,216.91,9389.0,195.5351,195.7606,195.2736,195.6163,9389.0
2022-02-24 10:55:00,216.99,216.99,216.45,216.88,10997.0,195.6884,195.6884,195.2014,195.5892,10997.0
2022-02-24 11:00:00,216.81,216.97,216.23,216.31,10221.0,195.5261,195.6704,195.003,195.0752,10221.0
2022-02-24 11:05:00,216.23,216.47,215.67,215.71,16016.0,195.003,195.2195,194.498,194.5341,16016.0
2022-02-24 11:10:00,215.63,215.73,215.32,215.41,15700.0,194.4619,194.5521,194.1824,194.2635,15700.0
2022-02-24 11:15:00,215.47,215.73,215.29,215.32,10260.0,194.3176,194.5521,194.1553,194.1824,10260.0
2022-02-24 11:20:00,215.37,215.53,215.05,215.1,12267.0,194.2275,194.3718,193.9389,193.984,12267.0
2022-02-24 11:25:00,215.14,215.18,214.4,214.52,19962.0,194.02,194.0561,193.3527,193.4609,19962.0
2022-02-24 11:30:00,214.47,214.96,214.39,214.95,11539.0,193.4158,193.8577,193.3437,193.8487,11539.0
2022-02-24 11:35:00,215.07,215.22,214.7,215.07,15224.0,193.9569,194.0922,193.6232,193.9569,15224.0
2022-02-24 11:40:00,215.07,215.07,214.67,214.69,7887.0,193.9569,193.9569,193.5962,193.6142,7887.0
2022-02-24 11:45:00,214.8,214.93,214.42,214.93,24216.0,193.7134,193.8307,193.3707,193.8307,24216.0
2022-02-24 11:50:00,214.9,215.36,214.87,215.18,12606.0,193.8036,194.2184,193.7765,194.0561,12606.0
2022-02-24 11:55:00,215.19,215.45,215.12,215.45,10710.0,194.0651,194.2996,194.002,194.2996,10710.0
2022-02-24 12:00:00,215.5,215.77,215.31,215.35,31284.0,194.3447,194.5882,194.1734,194.2094,31284.0
2022-02-24 12:05:00,215.32,215.72,215.09,215.52,11908.0,194.1824,194.5431,193.9749,194.3627,11908.0
2022-02-24 12:10:00,215.55,215.75,215.27,215.27,7533.0,194.3898,194.5702,194.1373,194.1373,7533.0
2022-02-24 12:15:00,215.3,215.57,215.16,215.48,7716.0,194.1643,194.4078,194.0381,194.3267,7716.0
2022-02-24 12:20:00,215.57,215.68,214.98,215.09,10522.0,194.4078,194.507,193.8757,193.9749,10522.0
2022-02-24 12:25:00,215.16,215.32,215.1,215.32,12685.0,194.0381,194.1824,193.984,194.1824,12685.0
2022-02-24 12:30:00,215.33,215.59,214.75,214.85,10525.0,194.1914,194.4259,193.6683,193.7585,10525.0
2022-02-24 12:35:00,214.83,215.5,214.79,215.3,9732.0,193.7405,194.3447,193.7044,194.1643,9732.0
2022-02-24 12:40:00,215.33,215.8,215.24,215.71,14212.0,194.1914,194.6152,194.1102,194.5341,14212.0
2022-02-24 12:45:00,215.71,216.13,215.65,215.94,12486.0,194.5341,194.9129,194.48,194.7415,12486.0
2022-02-24 12:50:00,215.93,216.11,215.86,215.94,8046.0,194.7325,194.8948,194.6694,194.7415,8046.0
2022-02-24 12:55:00,215.94,216.23,215.22,215.25,13790.0,194.7415,195.003,194.0922,194.1192,13790.0
2022-02-24 13:00:00,215.27,215.41,215.07,215.41,8393.0,194.1373,194.2635,193.9569,194.2635,8393.0
2022-02-24 13:05:00,215.36,215.81,215.32,215.76,7264.0,194.2184,194.6243,194.1824,194.5792,7264.0
2022-02-24 13:10:00,215.71,215.92,215.45,215.68,10672.0,194.5341,194.7235,194.2996,194.507,10672.0
2022-02-24 13:15:00,215.69,215.97,215.66,215.91,6963.0,194.516,194.7686,194.489,194.7145,6963.0
2022-02-24 13:20:00,215.92,216.02,215.65,215.72,8454.0,194.7235,194.8137,194.48,194.5431,8454.0
2022-02-24 13:25:00,215.84,215.99,215.43,215.52,6671.0,194.6513,194.7866,194.2816,194.3627,6671.0
2022-02-24 13:30:00,215.44,215.85,215.42,215.5,10865.0,194.2906,194.6603,194.2726,194.3447,10865.0
2022-02-24 13:35:00,215.47,215.85,215.45,215.78,6374.0,194.3176,194.6603,194.2996,194.5972,6374.0
2022-02-24 13:40:00,215.86,216.16,215.8,215.85,25413.0,194.6694,194.9399,194.6152,194.6603,25413.0
2022-02-24 13:45:00,215.78,217.2,215.72,217.14,15801.0,194.5972,195.8778,194.5431,195.8237,15801.0
2022-02-24 13:50:00,217.25,217.5,216.96,217.02,16400.0,195.9229,196.1484,195.6614,195.7155,16400.0
2022-02-24 13:55:00,216.9,218.0,216.76,216.89,17113.0,195.6073,196.5993,195.481,195.5982,17113.0
2022-02-24 14:00:00,216.84,217.5,216.77,217.42,12934.0,195.5532,196.1484,195.49,196.0762,12934.0
2022-02-24 14:05:00,217.49,217.69,216.85,216.95,12326.0,196.1393,196.3197,195.5622,195.6524,12326.0
2022-02-24 14:10:00,216.91,217.32,216.78,217.12,7827.0,195.6163,195.986,195.499,195.8057,7827.0
2022-02-24 14:15:00,217.26,217.53,216.97,217.46,9608.0,195.9319,196.1754,195.6704,196.1123,9608.0
2022-02-24 14:20:00,217.42,217.48,217.13,217.18,7964.0,196.0762,196.1303,195.8147,195.8598,7964.0
2022-02-24 14:25:00,217.25,217.45,217.1,217.26,11185.0,195.9229,196.1033,195.7876,195.9319,11185.0
2022-02-24 14:30:00,217.19,218.15,217.14,218.15,14346.0,195.8688,196.7346,195.8237,196.7346,14346.0
2022-02-24 14:35:00,218.16,218.95,218.15,218.95,16048.0,196.7436,197.456,196.7346,197.456,16048.0
2022-02-24 14:40:00,218.93,218.93,218.27,218.39,35169.0,197.438,197.438,196.8428,196.951,35169.0
2022-02-24 14:45:00,218.39,218.93,218.25,218.87,10435.0,196.951,197.438,196.8247,197.3839,10435.0
2022-02-24 14:50:00,218.83,218.85,218.55,218.73,10977.0,197.3478,197.3658,197.0953,197.2576,10977.0
2022-02-24 14:55:00,218.71,218.81,218.33,218.69,16994.0,197.2396,197.3298,196.8969,197.2215,16994.0
2022-02-24 15:00:00,218.67,219.11,218.46,219.06,16725.0,197.2035,197.6003,197.0141,197.5552,16725.0
2022-02-24 15:05:00,219.01,219.04,218.71,218.77,8828.0,197.5101,197.5372,197.2396,197.2937,8828.0
2022-02-24 15:10:00,218.72,218.97,218.71,218.87,11893.0,197.2486,197.4741,197.2396,197.3839,11893.0
2022-02-24 15:15:00,218.88,218.95,218.31,218.73,21790.0,197.3929,197.456,196.8788,197.2576,21790.0
2022-02-24 15:20:00,218.8,218.8,218.42,218.45,14793.0,197.3207,197.3207,196.978,197.0051,14793.0
2022-02-24 15:25:00,218.52,218.56,217.72,217.73,20838.0,197.0682,197.1043,196.3468,196.3558,20838.0
2022-02-24 15:30:00,217.83,218.88,217.7,218.88,19070.0,196.446,197.3929,196.3287,197.3929,19070.0
2022-02-24 15:35:00,218.94,219.22,218.86,218.91,21339.0,197.447,197.6995,197.3749,197.4199,21339.0
2022-02-24 15:40:00,218.94,219.01,218.42,218.45,18787.0,197.447,197.5101,196.978,197.0051,18787.0
2022-02-24 15:45:00,218.43,218.67,218.27,218.33,30908.0,196.9871,197.2035,196.8428,196.8969,30908.0
2022-02-24 15:50:00,218.38,219.06,218.2,218.99,54015.0,196.942,197.5552,196.7796,197.4921,54015.0
2022-02-24 15:55:00,218.97,219.46,218.71,219.29,139298.0,197.4741,197.916,197.2396,197.7626,139298.0
2022-02-25 09:30:00,222.47,224.73,221.96,224.7,112247.0,200.6305,202.6686,200.1705,202.6416,112247.0
2022-02-25 09:35:00,224.68,225.98,224.29,225.61,57331.0,202.6235,203.7959,202.2718,203.4622,57331.0
2022-02-25 09:40:00,225.61,226.22,225.19,225.19,39919.0,203.4622,204.0123,203.0834,203.0834,39919.0
2022-02-25 09:45:00,225.21,225.99,224.94,224.94,38406.0,203.1015,203.8049,202.858,202.858,38406.0
2022-02-25 09:50:00,224.85,225.02,223.56,223.7,41862.0,202.7768,202.9301,201.6135,201.7397,41862.0
2022-02-25 09:55:00,223.65,224.37,223.32,224.19,31208.0,201.6946,202.3439,201.397,202.1816,31208.0
2022-02-25 10:00:00,224.17,225.05,223.91,225.01,43333.0,202.1636,202.9572,201.9291,202.9211,43333.0
2022-02-25 10:05:00,225.01,225.05,224.71,225.03,45033.0,202.9211,202.9572,202.6506,202.9392,45033.0
2022-02-25 10:10:00,225.03,225.7,224.91,225.61,18579.0,202.9392,203.5434,202.8309,203.4622,18579.0
2022-02-25 10:15:00,225.63,225.93,225.38,225.89,20395.0,203.4803,203.7508,203.2548,203.7147,20395.0
2022-02-25 10:20:00,225.87,225.98,225.67,225.86,25721.0,203.6967,203.7959,203.5163,203.6877,25721.0
2022-02-25 10:25:00,225.89,226.08,225.73,226.0,28807.0,203.7147,203.8861,203.5704,203.8139,28807.0
2022-02-25 10:30:00,226.04,226.07,225.71,225.76,26303.0,203.85,203.8771,203.5524,203.5975,26303.0
2022-02-25 10:35:00,225.77,226.2,225.48,226.18,15405.0,203.6065,203.9943,203.345,203.9763,15405.0
2022-02-25 10:40:00,226.13,226.32,225.9,226.16,23144.0,203.9312,204.1025,203.7237,203.9582,23144.0
2022-02-25 10:45:00,226.19,226.56,226.01,226.52,13858.0,203.9853,204.319,203.8229,204.2829,13858.0
2022-02-25 10:50:00,226.51,226.81,226.39,226.62,21027.0,204.2739,204.5444,204.1656,204.3731,21027.0
2022-02-25 10:55:00,226.64,226.98,226.57,226.6,14961.0,204.3911,204.6977,204.328,204.355,14961.0
2022-02-25 11:00:00,226.73,227.33,226.41,227.28,16162.0,204.4723,205.0134,204.1837,204.9683,16162.0
2022-02-25 11:05:00,227.23,227.61,227.15,227.57,17575.0,204.9232,205.2659,204.851,205.2298,17575.0
2022-02-25 11:10:00,227.62,228.01,227.47,227.92,24607.0,205.2749,205.6266,205.1396,205.5454,24607.0
2022-02-25 11:15:00,228.0,228.01,227.39,227.62,21700.0,205.6176,205.6266,205.0675,205.2749,21700.0
2022-02-25 11:20:00,227.62,227.87,227.45,227.67,22452.0,205.2749,205.5004,205.1216,205.32,22452.0
2022-02-25 11:25:00,227.7,228.02,227.62,227.72,20133.0,205.347,205.6356,205.2749,205.3651,20133.0
2022-02-25 11:30:00,227.69,227.69,227.12,227.46,26691.0,205.338,205.338,204.824,205.1306,26691.0
2022-02-25 11:35:00,227.45,227.48,226.81,226.92,17677.0,205.1216,205.1486,204.5444,204.6436,17677.0
2022-02-25 11:40:00,226.92,227.23,226.89,227.18,19561.0,204.6436,204.9232,204.6166,204.8781,19561.0
2022-02-25 11:45:00,227.2,227.33,227.1,227.28,15026.0,204.8961,205.0134,204.8059,204.9683,15026.0
2022-02-25 11:50:00,227.3,227.45,227.1,227.14,16393.0,204.9863,205.1216,204.8059,204.842,16393.0
2022-02-25 11:55:00,227.16,227.57,227.16,227.56,12713.0,204.8601,205.2298,204.8601,205.2208,12713.0
2022-02-25 12:00:00,227.53,227.76,227.36,227.53,17591.0,205.1937,205.4012,205.0404,205.1937,17591.0
2022-02-25 12:05:00,227.53,227.56,227.26,227.26,8716.0,205.1937,205.2208,204.9502,204.9502,8716.0
2022-02-25 12:10:00,227.22,227.46,227.22,227.31,11841.0,204.9142,205.1306,204.9142,204.9953,11841.0
2022-02-25 12:15:00,227.38,227.81,227.38,227.8,7521.0,205.0585,205.4462,205.0585,205.4372,7521.0
2022-02-25 12:20:00,227.81,227.93,227.71,227.91,11427.0,205.4462,205.5545,205.3561,205.5364,11427.0
2022-02-25 12:25:00,227.91,228.06,227.88,228.06,9964.0,205.5364,205.6717,205.5094,205.6717,9964.0
2022-02-25 12:30:00,228.06,228.14,227.77,228.02,12513.0,205.6717,205.7439,205.4102,205.6356,12513.0
2022-02-25 12:35:00,228.04,228.09,227.52,227.64,10439.0,205.6537,205.6988,205.1847,205.2929,10439.0
2022-02-25 12:40:00,227.66,227.86,227.66,227.73,12436.0,205.311,205.4913,205.311,205.3741,12436.0
2022-02-25 12:45:00,227.72,227.73,227.53,227.53,7370.0,205.3651,205.3741,205.1937,205.1937,7370.0
2022-02-25 12:50:00,227.56,227.59,227.44,227.46,8644.0,205.2208,205.2478,205.1126,205.1306,8644.0
2022-02-25 12:55:00,227.49,227.49,227.24,227.33,13181.0,205.1577,205.1577,204.9322,205.0134,13181.0
2022-02-25 13:00:00,227.39,227.64,227.28,227.46,11374.0,205.0675,205.2929,204.9683,205.1306,11374.0
2022-02-25 13:05:00,227.45,227.45,227.12,227.12,6900.0,205.1216,205.1216,204.824,204.824,6900.0
2022-02-25 13:10:00,227.12,227.12,226.76,226.94,10758.0,204.824,204.824,204.4993,204.6617,10758.0
2022-02-25 13:15:00,226.92,227.37,226.9,227.32,9412.0,204.6436,205.0494,204.6256,205.0043,9412.0
2022-02-25 13:20:00,227.33,227.33,226.91,227.01,12120.0,205.0134,205.0134,204.6346,204.7248,12120.0
2022-02-25 13:25:00,227.09,227.4,227.05,227.3,8856.0,204.7969,205.0765,204.7609,204.9863,8856.0
2022-02-25 13:30:00,227.29,227.61,227.21,227.61,9550.0,204.9773,205.2659,204.9051,205.2659,9550.0
2022-02-25 13:35:00,227.63,227.68,227.15,227.29,14837.0,205.2839,205.329,204.851,204.9773,14837.0
2022-02-25 13:40:00,227.29,227.89,227.29,227.86,5922.0,204.9773,205.5184,204.9773,205.4913,5922.0
2022-02-25 13:45:00,227.86,227.97,227.72,227.97,10416.0,205.4913,205.5905,205.3651,205.5905,10416.0
2022-02-25 13:50:00,227.97,228.1,227.87,227.87,12574.0,205.5905,205.7078,205.5004,205.5004,12574.0
2022-02-25 13:55:00,227.77,227.79,227.26,227.37,12377.0,205.4102,205.4282,204.9502,205.0494,12377.0
2022-02-25 14:00:00,227.32,227.32,227.06,227.12,7962.0,205.0043,205.0043,204.7699,204.824,7962.0
2022-02-25 14:05:00,227.11,227.35,226.93,227.35,6329.0,204.815,205.0314,204.6526,205.0314,6329.0
2022-02-25 14:10:00,227.26,227.26,226.97,227.09,10364.0,204.9502,204.9502,204.6887,204.7969,10364.0
2022-02-25 14:15:00,227.09,227.1,226.78,226.92,15483.0,204.7969,204.8059,204.5174,204.6436,15483.0
2022-02-25 14:20:00,226.92,227.16,226.89,227.16,8806.0,204.6436,204.8601,204.6166,204.8601,8806.0
2022-02-25 14:25:00,227.1,227.15,226.96,227.0,10170.0,204.8059,204.851,204.6797,204.7158,10170.0
2022-02-25 14:30:00,227.04,227.13,226.39,226.39,13833.0,204.7518,204.833,204.1656,204.1656,13833.0
2022-02-25 14:35:00,226.43,226.57,226.27,226.36,22787.0,204.2017,204.328,204.0574,204.1386,22787.0
2022-02-25 14:40:00,226.31,226.36,226.08,226.28,18430.0,204.0935,204.1386,203.8861,204.0664,18430.0
2022-02-25 14:45:00,226.29,226.49,226.21,226.27,12100.0,204.0755,204.2558,204.0033,204.0574,12100.0
2022-02-25 14:50:00,226.28,226.43,226.1,226.41,13498.0,204.0664,204.2017,203.9041,204.1837,13498.0
2022-02-25 14:55:00,226.51,226.77,226.43,226.65,12856.0,204.2739,204.5083,204.2017,204.4001,12856.0
2022-02-25 15:00:00,226.68,226.74,226.32,226.35,16358.0,204.4272,204.4813,204.1025,204.1296,16358.0
2022-02-25 15:05:00,226.33,226.7,226.33,226.7,16035.0,204.1115,204.4452,204.1115,204.4452,16035.0
2022-02-25 15:10:00,226.72,226.77,226.34,226.53,17219.0,204.4633,204.5083,204.1206,204.2919,17219.0
2022-02-25 15:15:00,226.56,226.85,226.51,226.72,20507.0,204.319,204.5805,204.2739,204.4633,20507.0
2022-02-25 15:20:00,226.73,227.12,226.59,227.11,20876.0,204.4723,204.824,204.346,204.815,20876.0
2022-02-25 15:25:00,227.05,227.07,226.55,226.62,28973.0,204.7609,204.7789,204.3099,204.3731,28973.0
2022-02-25 15:30:00,226.65,226.93,226.59,226.59,31009.0,204.4001,204.6526,204.346,204.346,31009.0
2022-02-25 15:35:00,226.6,226.6,226.09,226.5,22129.0,204.355,204.355,203.8951,204.2648,22129.0
2022-02-25 15:40:00,226.54,226.84,226.45,226.69,26772.0,204.3009,204.5715,204.2198,204.4362,26772.0
2022-02-25 15:45:00,226.69,227.06,226.46,226.48,62847.0,204.4362,204.7699,204.2288,204.2468,62847.0
2022-02-25 15:50:00,226.51,226.85,226.38,226.61,43708.0,204.2739,204.5805,204.1566,204.364,43708.0
2022-02-25 15:55:00,226.63,227.07,226.56,227.06,107927.0,204.3821,204.7789,204.319,204.7699,107927.0
2022-02-28 09:30:00,223.67,224.74,222.53,223.37,55117.0,201.7127,202.6776,200.6846,201.4421,55117.0
2022-02-28 09:35:00,223.42,224.41,223.42,224.28,18596.0,201.4872,202.38,201.4872,202.2628,18596.0
2022-02-28 09:40:00,224.24,224.79,224.06,224.51,19495.0,202.2267,202.7227,202.0644,202.4702,19495.0
2022-02-28 09:45:00,224.53,225.73,224.53,225.73,16997.0,202.4882,203.5704,202.4882,203.5704,16997.0
2022-02-28 09:50:00,225.5,226.0,225.39,225.39,17041.0,203.363,203.8139,203.2638,203.2638,17041.0
2022-02-28 09:55:00,225.29,225.4,224.92,225.19,28563.0,203.1736,203.2728,202.84,203.0834,28563.0
2022-02-28 10:00:00,225.04,225.66,225.0,225.17,12104.0,202.9482,203.5073,202.9121,203.0654,12104.0
2022-02-28 10:05:00,225.26,225.38,225.05,225.28,23893.0,203.1466,203.2548,202.9572,203.1646,23893.0
2022-02-28 10:10:00,225.31,225.78,225.26,225.72,14522.0,203.1917,203.6155,203.1466,203.5614,14522.0
2022-02-28 10:15:00,225.7,225.7,224.87,224.92,12732.0,203.5434,203.5434,202.7949,202.84,12732.0
2022-02-28 10:20:00,224.87,225.01,224.53,224.8,19523.0,202.7949,202.9211,202.4882,202.7317,19523.0
2022-02-28 10:25:00,224.83,224.93,224.57,224.87,21160.0,202.7588,202.849,202.5243,202.7949,21160.0
2022-02-28 10:30:00,224.83,225.25,224.67,224.9,11732.0,202.7588,203.1376,202.6145,202.8219,11732.0
2022-02-28 10:35:00,224.94,225.35,224.94,225.35,11741.0,202.858,203.2277,202.858,203.2277,11741.0
2022-02-28 10:40:00,225.36,225.45,225.15,225.38,15093.0,203.2368,203.3179,203.0474,203.2548,15093.0
2022-02-28 10:45:00,225.5,225.64,225.41,225.51,10519.0,203.363,203.4893,203.2819,203.372,10519.0
2022-02-28 10:50:00,225.46,225.57,224.96,224.96,14236.0,203.3269,203.4261,202.876,202.876,14236.0
2022-02-28 10:55:00,224.95,225.51,224.75,225.51,15042.0,202.867,203.372,202.6866,203.372,15042.0
2022-02-28 11:00:00,225.55,225.72,225.36,225.41,9439.0,203.4081,203.5614,203.2368,203.2819,9439.0
2022-02-28 11:05:00,225.39,225.65,225.2,225.65,7350.0,203.2638,203.4983,203.0925,203.4983,7350.0
2022-02-28 11:10:00,225.66,225.89,225.53,225.59,9600.0,203.5073,203.7147,203.3901,203.4442,9600.0
2022-02-28 11:15:00,225.56,226.28,225.56,226.08,15017.0,203.4171,204.0664,203.4171,203.8861,15017.0
2022-02-28 11:20:00,226.09,226.45,226.09,226.45,7855.0,203.8951,204.2198,203.8951,204.2198,7855.0
2022-02-28 11:25:00,226.34,226.58,226.13,226.5,12419.0,204.1206,204.337,203.9312,204.2648,12419.0
2022-02-28 11:30:00,226.48,226.72,226.33,226.47,10385.0,204.2468,204.4633,204.1115,204.2378,10385.0
2022-02-28 11:35:00,226.38,226.44,225.73,225.82,10573.0,204.1566,204.2107,203.5704,203.6516,10573.0
2022-02-28 11:40:00,225.77,225.88,225.64,225.87,11026.0,203.6065,203.7057,203.4893,203.6967,11026.0
2022-02-28 11:45:00,225.93,225.99,225.51,225.78,11785.0,203.7508,203.8049,203.372,203.6155,11785.0
2022-02-28 11:50:00,225.78,226.31,225.74,226.26,9874.0,203.6155,204.0935,203.5795,204.0484,9874.0
2022-02-28 11:55:00,226.29,226.53,226.19,226.43,8009.0,204.0755,204.2919,203.9853,204.2017,8009.0
2022-02-28 12:00:00,226.39,226.75,226.36,226.64,8939.0,204.1656,204.4903,204.1386,204.3911,8939.0
2022-02-28 12:05:00,226.68,226.74,226.14,226.33,14750.0,204.4272,204.4813,203.9402,204.1115,14750.0
2022-02-28 12:10:00,226.28,226.37,225.74,225.88,10965.0,204.0664,204.1476,203.5795,203.7057,10965.0
2022-02-28 12:15:00,225.88,226.22,225.67,226.12,13333.0,203.7057,204.0123,203.5163,203.9222,13333.0
2022-02-28 12:20:00,226.15,226.26,225.96,226.11,10084.0,203.9492,204.0484,203.7779,203.9131,10084.0
2022-02-28 12:25:00,226.21,226.26,226.02,226.05,6899.0,204.0033,204.0484,203.832,203.859,6899.0
2022-02-28 12:30:00,226.16,226.32,225.89,225.9,10191.0,203.9582,204.1025,203.7147,203.7237,10191.0
2022-02-28 12:35:00,225.89,226.11,225.86,226.03,11442.0,203.7147,203.9131,203.6877,203.841,11442.0
2022-02-28 12:40:00,225.99,226.13,225.9,225.97,11934.0,203.8049,203.9312,203.7237,203.7869,11934.0
2022-02-28 12:45:00,225.97,226.22,225.93,226.19,16839.0,203.7869,204.0123,203.7508,203.9853,16839.0
2022-02-28 12:50:00,226.2,226.3,225.95,226.11,7891.0,203.9943,204.0845,203.7688,203.9131,7891.0
2022-02-28 12:55:00,226.1,226.17,225.95,225.97,5754.0,203.9041,203.9672,203.7688,203.7869,5754.0
2022-02-28 13:00:00,225.95,226.29,225.95,226.13,9517.0,203.7688,204.0755,203.7688,203.9312,9517.0
2022-02-28 13:05:00,226.17,226.41,226.04,226.32,11655.0,203.9672,204.1837,203.85,204.1025,11655.0
2022-02-28 13:10:00,226.3,226.38,226.22,226.23,7027.0,204.0845,204.1566,204.0123,204.0214,7027.0
2022-02-28 13:15:00,226.29,226.29,225.69,225.79,14703.0,204.0755,204.0755,203.5344,203.6245,14703.0
2022-02-28 13:20:00,225.75,225.82,225.43,225.43,8004.0,203.5885,203.6516,203.2999,203.2999,8004.0
2022-02-28 13:25:00,225.34,225.82,225.34,225.65,13071.0,203.2187,203.6516,203.2187,203.4983,13071.0
2022-02-28 13:30:00,225.6,225.72,225.41,225.62,18370.0,203.4532,203.5614,203.2819,203.4712,18370.0
2022-02-28 13:35:00,225.65,225.98,225.48,225.98,11890.0,203.4983,203.7959,203.345,203.7959,11890.0
2022-02-28 13:40:00,225.95,226.26,225.86,226.05,9540.0,203.7688,204.0484,203.6877,203.859,9540.0
2022-02-28 13:45:00,225.97,225.97,225.64,225.82,10125.0,203.7869,203.7869,203.4893,203.6516,10125.0
2022-02-28 13:50:00,225.83,226.24,225.83,225.91,10793.0,203.6606,204.0304,203.6606,203.7328,10793.0
2022-02-28 13:55:00,226.0,226.0,225.71,225.79,6372.0,203.8139,203.8139,203.5524,203.6245,6372.0
2022-02-28 14:00:00,225.71,225.78,224.7,224.7,8518.0,203.5524,203.6155,202.6416,202.6416,8518.0
2022-02-28 14:05:00,224.76,224.89,224.18,224.19,12260.0,202.6957,202.8129,202.1726,202.1816,12260.0
2022-02-28 14:10:00,224.14,224.3,224.0,224.28,12373.0,202.1365,202.2808,202.0103,202.2628,12373.0
2022-02-28 14:15:00,224.23,224.47,224.03,224.3,14111.0,202.2177,202.4341,202.0373,202.2808,14111.0
2022-02-28 14:20:00,224.23,224.35,223.98,224.15,12959.0,202.2177,202.3259,201.9922,202.1455,12959.0
2022-02-28 14:25:00,224.13,224.38,223.97,224.21,10553.0,202.1275,202.353,201.9832,202.1997,10553.0
2022-02-28 14:30:00,224.28,224.45,224.13,224.42,11306.0,202.2628,202.4161,202.1275,202.389,11306.0
2022-02-28 14:35:00,224.42,224.81,224.27,224.29,11692.0,202.389,202.7408,202.2538,202.2718,11692.0
2022-02-28 14:40:00,224.29,224.8,224.1,224.8,10970.0,202.2718,202.7317,202.1005,202.7317,10970.0
2022-02-28 14:45:00,224.84,224.86,224.37,224.51,10893.0,202.7678,202.7858,202.3439,202.4702,10893.0
2022-02-28 14:50:00,224.55,224.68,224.45,224.63,14167.0,202.5063,202.6235,202.4161,202.5784,14167.0
2022-02-28 14:55:00,224.62,224.81,224.61,224.64,7656.0,202.5694,202.7408,202.5604,202.5874,7656.0
2022-02-28 15:00:00,224.61,224.74,224.45,224.49,9900.0,202.5604,202.6776,202.4161,202.4522,9900.0
2022-02-28 15:05:00,224.44,224.74,224.15,224.62,12530.0,202.4071,202.6776,202.1455,202.5694,12530.0
2022-02-28 15:10:00,224.59,224.7,224.31,224.42,10922.0,202.5423,202.6416,202.2898,202.389,10922.0
2022-02-28 15:15:00,224.5,224.85,224.42,224.85,11017.0,202.4612,202.7768,202.389,202.7768,11017.0
2022-02-28 15:20:00,224.86,225.39,224.86,225.19,12979.0,202.7858,203.2638,202.7858,203.0834,12979.0
2022-02-28 15:25:00,225.16,225.39,225.08,225.12,20440.0,203.0564,203.2638,202.9842,203.0203,20440.0
2022-02-28 15:30:00,225.06,225.16,224.55,224.55,15770.0,202.9662,203.0564,202.5063,202.5063,15770.0
2022-02-28 15:35:00,224.5,224.7,224.28,224.6,26864.0,202.4612,202.6416,202.2628,202.5514,26864.0
2022-02-28 15:40:00,224.57,225.47,224.57,225.34,17449.0,202.5243,203.336,202.5243,203.2187,17449.0
2022-02-28 15:45:00,225.51,226.16,225.51,225.87,27018.0,203.372,203.9582,203.372,203.6967,27018.0
2022-02-28 15:50:00,225.98,226.14,224.79,225.52,88404.0,203.7959,203.9402,202.7227,203.3811,88404.0
2022-02-28 15:55:00,225.56,226.62,225.56,226.47,192472.0,203.4171,204.3731,203.4171,204.2378,192472.0
2022-03-01 09:30:00,225.45,226.93,225.28,226.93,60551.0,203.3179,204.6526,203.1646,204.6526,60551.0
2022-03-01 09:35:00,227.06,227.76,227.01,227.26,19690.0,204.7699,205.4012,204.7248,204.9502,19690.0
2022-03-01 09:40:00,227.4,227.79,226.89,227.17,14371.0,205.0765,205.4282,204.6166,204.8691,14371.0
2022-03-01 09:45:00,227.26,227.34,226.43,226.61,11186.0,204.9502,205.0224,204.2017,204.364,11186.0
2022-03-01 09:50:00,226.61,226.86,226.16,226.73,21257.0,204.364,204.5895,203.9582,204.4723,21257.0
2022-03-01 09:55:00,226.72,227.09,226.31,226.31,8789.0,204.4633,204.7969,204.0935,204.0935,8789.0
2022-03-01 10:00:00,226.6,227.0,226.17,227.0,8171.0,204.355,204.7158,203.9672,204.7158,8171.0
2022-03-01 10:05:00,227.0,227.01,226.32,226.32,9399.0,204.7158,204.7248,204.1025,204.1025,9399.0
2022-03-01 10:10:00,226.28,226.41,225.92,226.25,10090.0,204.0664,204.1837,203.7418,204.0394,10090.0
2022-03-01 10:15:00,226.24,226.31,225.72,226.14,18403.0,204.0304,204.0935,203.5614,203.9402,18403.0
2022-03-01 10:20:00,226.14,226.2,225.69,225.73,9637.0,203.9402,203.9943,203.5344,203.5704,9637.0
2022-03-01 10:25:00,225.73,225.95,225.26,225.52,8606.0,203.5704,203.7688,203.1466,203.3811,8606.0
2022-03-01 10:30:00,225.46,225.71,225.39,225.52,11758.0,203.3269,203.5524,203.2638,203.3811,11758.0
2022-03-01 10:35:00,225.59,225.92,225.45,225.45,6377.0,203.4442,203.7418,203.3179,203.3179,6377.0
2022-03-01 10:40:00,225.39,225.58,225.18,225.26,9904.0,203.2638,203.4352,203.0744,203.1466,9904.0
2022-03-01 10:45:00,225.32,225.43,225.08,225.09,9025.0,203.2007,203.2999,202.9842,202.9933,9025.0
2022-03-01 10:50:00,225.15,225.48,225.11,225.3,22897.0,203.0474,203.345,203.0113,203.1826,22897.0
2022-03-01 10:55:00,225.28,225.73,225.2,225.6,6586.0,203.1646,203.5704,203.0925,203.4532,6586.0
2022-03-01 11:00:00,225.6,225.99,225.49,225.49,9842.0,203.4532,203.8049,203.354,203.354,9842.0
2022-03-01 11:05:00,225.49,225.58,225.24,225.3,13090.0,203.354,203.4352,203.1285,203.1826,13090.0
2022-03-01 11:10:00,225.36,226.05,225.36,226.05,8676.0,203.2368,203.859,203.2368,203.859,8676.0
2022-03-01 11:15:00,226.04,226.05,225.49,225.54,6633.0,203.85,203.859,203.354,203.3991,6633.0
2022-03-01 11:20:00,225.48,225.69,225.43,225.58,5272.0,203.345,203.5344,203.2999,203.4352,5272.0
2022-03-01 11:25:00,225.5,225.58,225.22,225.49,8934.0,203.363,203.4352,203.1105,203.354,8934.0
2022-03-01 11:30:00,225.44,225.48,224.48,224.48,8111.0,203.3089,203.345,202.4431,202.4431,8111.0
2022-03-01 11:35:00,224.58,224.63,224.33,224.51,4709.0,202.5333,202.5784,202.3079,202.4702,4709.0
2022-03-01 11:40:00,224.46,224.58,224.34,224.46,9936.0,202.4251,202.5333,202.3169,202.4251,9936.0
2022-03-01 11:45:00,224.44,224.44,223.74,223.94,6310.0,202.4071,202.4071,201.7758,201.9562,6310.0
2022-03-01 11:50:00,224.11,224.26,223.95,224.24,9471.0,202.1095,202.2447,201.9652,202.2267,9471.0
2022-03-01 11:55:00,224.14,224.36,224.01,224.36,5193.0,202.1365,202.3349,202.0193,202.3349,5193.0
2022-03-01 12:00:00,224.34,224.56,224.29,224.31,5228.0,202.3169,202.5153,202.2718,202.2898,5228.0
2022-03-01 12:05:00,224.35,224.36,224.13,224.13,5991.0,202.3259,202.3349,202.1275,202.1275,5991.0
2022-03-01 12:10:00,224.21,224.5,224.03,224.5,5126.0,202.1997,202.4612,202.0373,202.4612,5126.0
2022-03-01 12:15:00,224.44,224.65,224.3,224.57,6759.0,202.4071,202.5965,202.2808,202.5243,6759.0
2022-03-01 12:20:00,224.56,224.56,224.14,224.25,5633.0,202.5153,202.5153,202.1365,202.2357,5633.0
2022-03-01 12:25:00,224.25,224.33,224.18,224.25,7822.0,202.2357,202.3079,202.1726,202.2357,7822.0
2022-03-01 12:30:00,224.21,224.64,224.15,224.58,10882.0,202.1997,202.5874,202.1455,202.5333,10882.0
2022-03-01 12:35:00,224.62,224.67,224.31,224.31,4250.0,202.5694,202.6145,202.2898,202.2898,4250.0
2022-03-01 12:40:00,224.47,224.61,224.41,224.61,2797.0,202.4341,202.5604,202.38,202.5604,2797.0
2022-03-01 12:45:00,224.61,224.93,224.43,224.85,12397.0,202.5604,202.849,202.3981,202.7768,12397.0
2022-03-01 12:50:00,224.78,224.85,224.6,224.68,6386.0,202.7137,202.7768,202.5514,202.6235,6386.0
2022-03-01 12:55:00,224.69,224.87,224.64,224.87,5384.0,202.6325,202.7949,202.5874,202.7949,5384.0
2022-03-01 13:00:00,224.79,225.24,224.78,225.01,6084.0,202.7227,203.1285,202.7137,202.9211,6084.0
2022-03-01 13:05:00,224.99,225.21,224.88,225.21,11897.0,202.9031,203.1015,202.8039,203.1015,11897.0
2022-03-01 13:10:00,225.18,225.28,224.95,225.15,12254.0,203.0744,203.1646,202.867,203.0474,12254.0
2022-03-01 13:15:00,225.24,225.24,224.94,224.96,10692.0,203.1285,203.1285,202.858,202.876,10692.0
2022-03-01 13:20:00,224.98,225.06,224.56,224.56,8415.0,202.8941,202.9662,202.5153,202.5153,8415.0
2022-03-01 13:25:00,224.51,224.53,224.11,224.23,7876.0,202.4702,202.4882,202.1095,202.2177,7876.0
2022-03-01 13:30:00,224.17,224.59,224.17,224.53,8885.0,202.1636,202.5423,202.1636,202.4882,8885.0
2022-03-01 13:35:00,224.49,225.34,224.43,225.34,19079.0,202.4522,203.2187,202.3981,203.2187,19079.0
2022-03-01 13:40:00,225.36,225.68,225.31,225.44,9489.0,203.2368,203.5253,203.1917,203.3089,9489.0
2022-03-01 13:45:00,225.4,225.63,225.36,225.59,18395.0,203.2728,203.4803,203.2368,203.4442,18395.0
2022-03-01 13:50:00,225.59,225.72,225.5,225.59,14282.0,203.4442,203.5614,203.363,203.4442,14282.0
2022-03-01 13:55:00,225.55,225.55,225.24,225.27,10961.0,203.4081,203.4081,203.1285,203.1556,10961.0
2022-03-01 14:00:00,225.28,225.28,224.78,224.95,9829.0,203.1646,203.1646,202.7137,202.867,9829.0
2022-03-01 14:05:00,224.96,225.24,224.95,225.21,8967.0,202.876,203.1285,202.867,203.1015,8967.0
2022-03-01 14:10:00,225.23,225.26,224.97,225.06,8440.0,203.1195,203.1466,202.885,202.9662,8440.0
2022-03-01 14:15:00,225.05,225.45,224.83,225.33,8550.0,202.9572,203.3179,202.7588,203.2097,8550.0
2022-03-01 14:20:00,225.28,225.73,225.28,225.71,7844.0,203.1646,203.5704,203.1646,203.5524,7844.0
2022-03-01 14:25:00,225.71,225.79,225.53,225.59,9626.0,203.5524,203.6245,203.3901,203.4442,9626.0
2022-03-01 14:30:00,225.6,225.66,225.43,225.56,10971.0,203.4532,203.5073,203.2999,203.4171,10971.0
2022-03-01 14:35:00,225.59,225.81,225.41,225.66,34858.0,203.4442,203.6426,203.2819,203.5073,34858.0
2022-03-01 14:40:00,225.63,225.91,225.47,225.7,12709.0,203.4803,203.7328,203.336,203.5434,12709.0
2022-03-01 14:45:00,225.73,225.87,225.56,225.78,11648.0,203.5704,203.6967,203.4171,203.6155,11648.0
2022-03-01 14:50:00,225.73,225.76,225.25,225.27,10754.0,203.5704,203.5975,203.1376,203.1556,10754.0
2022-03-01 14:55:00,225.25,225.25,224.98,225.11,11944.0,203.1376,203.1376,202.8941,203.0113,11944.0
2022-03-01 15:00:00,225.2,225.76,225.1,225.74,9833.0,203.0925,203.5975,203.0023,203.5795,9833.0
2022-03-01 15:05:00,225.87,226.12,225.77,225.84,18914.0,203.6967,203.9222,203.6065,203.6696,18914.0
2022-03-01 15:10:00,225.88,225.91,225.5,225.69,12718.0,203.7057,203.7328,203.363,203.5344,12718.0
2022-03-01 15:15:00,225.75,225.81,225.02,225.1,21275.0,203.5885,203.6426,202.9301,203.0023,21275.0
2022-03-01 15:20:00,225.14,225.25,224.96,225.25,13559.0,203.0384,203.1376,202.876,203.1376,13559.0
2022-03-01 15:25:00,225.21,225.31,224.93,224.93,13533.0,203.1015,203.1917,202.849,202.849,13533.0
2022-03-01 15:30:00,224.93,225.05,224.49,225.01,25334.0,202.849,202.9572,202.4522,202.9211,25334.0
2022-03-01 15:35:00,225.01,225.26,224.84,225.09,23573.0,202.9211,203.1466,202.7678,202.9933,23573.0
2022-03-01 15:40:00,225.11,225.31,224.67,224.76,20294.0,203.0113,203.1917,202.6145,202.6957,20294.0
2022-03-01 15:45:00,224.76,224.89,224.27,224.27,29404.0,202.6957,202.8129,202.2538,202.2538,29404.0
2022-03-01 15:50:00,224.2,224.88,223.92,224.77,43887.0,202.1906,202.8039,201.9381,202.7047,43887.0
2022-03-01 15:55:00,224.77,225.53,224.45,225.24,119287.0,202.7047,203.3901,202.4161,203.1285,119287.0
2022-03-02 09:30:00,225.04,225.88,224.65,225.5,34116.0,202.9482,203.7057,202.5965,203.363,34116.0
2022-03-02 09:35:00,225.51,225.63,224.79,224.89,14449.0,203.372,203.4803,202.7227,202.8129,14449.0
2022-03-02 09:40:00,225.04,225.38,224.81,225.05,11895.0,202.9482,203.2548,202.7408,202.9572,11895.0
2022-03-02 09:45:00,225.1,225.62,224.84,225.62,10966.0,203.0023,203.4712,202.7678,203.4712,10966.0
2022-03-02 09:50:00,225.52,226.52,225.47,226.41,9844.0,203.3811,204.2829,203.336,204.1837,9844.0
2022-03-02 09:55:00,226.53,226.84,225.89,226.82,7906.0,204.2919,204.5715,203.7147,204.5534,7906.0
2022-03-02 10:00:00,226.87,227.45,226.71,227.45,14200.0,204.5985,205.1216,204.4542,205.1216,14200.0
2022-03-02 10:05:00,227.45,227.69,226.78,226.99,14561.0,205.1216,205.338,204.5174,204.7067,14561.0
2022-03-02 10:10:00,227.12,227.65,226.88,227.22,12014.0,204.824,205.302,204.6075,204.9142,12014.0
2022-03-02 10:15:00,227.15,227.24,226.88,226.95,5484.0,204.851,204.9322,204.6075,204.6707,5484.0
2022-03-02 10:20:00,227.01,227.83,227.0,227.79,17190.0,204.7248,205.4643,204.7158,205.4282,17190.0
2022-03-02 10:25:00,227.78,228.96,227.47,228.73,31340.0,205.4192,206.4834,205.1396,206.2759,31340.0
2022-03-02 10:30:00,228.65,228.8,227.98,228.19,26093.0,206.2038,206.3391,205.5996,205.7889,26093.0
2022-03-02 10:35:00,228.23,229.12,228.12,229.12,25283.0,205.825,206.6276,205.7258,206.6276,25283.0
2022-03-02 10:40:00,229.12,229.15,228.41,228.41,11104.0,206.6276,206.6547,205.9873,205.9873,11104.0
2022-03-02 10:45:00,228.55,229.05,228.48,229.05,13339.0,206.1136,206.5645,206.0505,206.5645,13339.0
2022-03-02 10:50:00,228.88,229.0,228.33,228.41,18306.0,206.4112,206.5194,205.9152,205.9873,18306.0
2022-03-02 10:55:00,228.52,228.8,228.46,228.77,6860.0,206.0865,206.3391,206.0324,206.312,6860.0
2022-03-02 11:00:00,228.84,229.65,228.49,229.4,19547.0,206.3751,207.1056,206.0595,206.8802,19547.0
2022-03-02 11:05:00,229.28,229.68,229.14,229.57,41884.0,206.7719,207.1327,206.6457,207.0335,41884.0
2022-03-02 11:10:00,229.52,229.53,229.07,229.3,14922.0,206.9884,206.9974,206.5826,206.79,14922.0
2022-03-02 11:15:00,229.34,229.55,229.23,229.26,16403.0,206.826,207.0154,206.7268,206.7539,16403.0
2022-03-02 11:20:00,229.28,229.83,229.27,229.7,21820.0,206.7719,207.2679,206.7629,207.1507,21820.0
2022-03-02 11:25:00,229.73,229.94,229.65,229.79,14038.0,207.1778,207.3671,207.1056,207.2319,14038.0
2022-03-02 11:30:00,229.75,230.4,229.65,230.29,33826.0,207.1958,207.782,207.1056,207.6828,33826.0
2022-03-02 11:35:00,230.15,230.22,229.51,229.68,7808.0,207.5565,207.6197,206.9794,207.1327,7808.0
2022-03-02 11:40:00,229.64,229.74,229.08,229.08,8348.0,207.0966,207.1868,206.5916,206.5916,8348.0
2022-03-02 11:45:00,229.02,229.31,229.02,229.12,4266.0,206.5375,206.799,206.5375,206.6276,4266.0
2022-03-02 11:50:00,229.19,229.32,229.05,229.2,6868.0,206.6908,206.808,206.5645,206.6998,6868.0
2022-03-02 11:55:00,229.16,229.35,229.14,229.31,6619.0,206.6637,206.8351,206.6457,206.799,6619.0
2022-03-02 12:00:00,229.25,229.42,229.13,229.29,7441.0,206.7449,206.8982,206.6367,206.781,7441.0
2022-03-02 12:05:00,229.17,229.22,228.96,229.15,6922.0,206.6727,206.7178,206.4834,206.6547,6922.0
2022-03-02 12:10:00,229.15,229.47,228.89,228.98,10067.0,206.6547,206.9433,206.4202,206.5014,10067.0
2022-03-02 12:15:00,228.89,229.09,228.87,229.02,3832.0,206.4202,206.6006,206.4022,206.5375,3832.0
2022-03-02 12:20:00,229.04,229.31,228.91,228.98,5535.0,206.5555,206.799,206.4383,206.5014,5535.0
2022-03-02 12:25:00,229.0,229.12,228.69,228.81,14515.0,206.5194,206.6276,206.2399,206.3481,14515.0
2022-03-02 12:30:00,228.76,229.07,228.69,229.06,13802.0,206.303,206.5826,206.2399,206.5735,13802.0
2022-03-02 12:35:00,229.06,229.3,229.01,229.29,8617.0,206.5735,206.79,206.5284,206.781,8617.0
2022-03-02 12:40:00,229.29,229.39,229.11,229.31,6599.0,206.781,206.8711,206.6186,206.799,6599.0
2022-03-02 12:45:00,229.3,229.53,229.07,229.46,12322.0,206.79,206.9974,206.5826,206.9343,12322.0
2022-03-02 12:50:00,229.5,229.6,229.29,229.6,4550.0,206.9703,207.0605,206.781,207.0605,4550.0
2022-03-02 12:55:00,229.58,229.76,229.39,229.75,13845.0,207.0425,207.2048,206.8711,207.1958,13845.0
2022-03-02 13:00:00,229.75,229.92,229.69,229.84,12950.0,207.1958,207.3491,207.1417,207.277,12950.0
2022-03-02 13:05:00,229.88,230.01,229.77,229.77,4967.0,207.313,207.4303,207.2138,207.2138,4967.0
2022-03-02 13:10:00,229.76,229.87,229.48,229.5,5085.0,207.2048,207.304,206.9523,206.9703,5085.0
2022-03-02 13:15:00,229.49,229.65,229.36,229.63,6129.0,206.9613,207.1056,206.8441,207.0876,6129.0
2022-03-02 13:20:00,229.67,229.76,229.4,229.43,7400.0,207.1237,207.2048,206.8802,206.9072,7400.0
2022-03-02 13:25:00,229.42,229.69,229.4,229.55,5714.0,206.8982,207.1417,206.8802,207.0154,5714.0
2022-03-02 13:30:00,229.54,229.93,229.48,229.78,11474.0,207.0064,207.3581,206.9523,207.2229,11474.0
2022-03-02 13:35:00,229.82,229.98,229.59,229.95,13150.0,207.2589,207.4032,207.0515,207.3762,13150.0
2022-03-02 13:40:00,229.95,230.05,229.69,230.05,24728.0,207.3762,207.4663,207.1417,207.4663,24728.0
2022-03-02 13:45:00,230.05,230.05,229.76,229.9,18136.0,207.4663,207.4663,207.2048,207.3311,18136.0
2022-03-02 13:50:00,229.91,229.96,229.81,229.89,8113.0,207.3401,207.3852,207.2499,207.3221,8113.0
2022-03-02 13:55:00,229.9,230.08,229.85,229.94,12201.0,207.3311,207.4934,207.286,207.3671,12201.0
2022-03-02 14:00:00,229.95,230.01,229.82,230.01,5950.0,207.3762,207.4303,207.2589,207.4303,5950.0
2022-03-02 14:05:00,230.01,230.01,229.6,229.64,6130.0,207.4303,207.4303,207.0605,207.0966,6130.0
2022-03-02 14:10:00,229.73,229.87,229.7,229.74,8135.0,207.1778,207.304,207.1507,207.1868,8135.0
2022-03-02 14:15:00,229.78,229.81,229.55,229.61,14115.0,207.2229,207.2499,207.0154,207.0695,14115.0
2022-03-02 14:20:00,229.62,229.74,229.32,229.32,6899.0,207.0786,207.1868,206.808,206.808,6899.0
2022-03-02 14:25:00,229.29,229.34,228.98,229.09,7984.0,206.781,206.826,206.5014,206.6006,7984.0
2022-03-02 14:30:00,229.07,229.33,228.97,229.21,7756.0,206.5826,206.817,206.4924,206.7088,7756.0
2022-03-02 14:35:00,229.21,229.38,229.15,229.33,7309.0,206.7088,206.8621,206.6547,206.817,7309.0
2022-03-02 14:40:00,229.28,229.45,229.27,229.32,8624.0,206.7719,206.9253,206.7629,206.808,8624.0
2022-03-02 14:45:00,229.27,229.28,228.74,228.86,8584.0,206.7629,206.7719,206.2849,206.3932,8584.0
2022-03-02 14:50:00,228.9,229.2,228.54,228.71,13574.0,206.4292,206.6998,206.1046,206.2579,13574.0
2022-03-02 14:55:00,228.74,228.79,228.4,228.59,16120.0,206.2849,206.33,205.9783,206.1497,16120.0
2022-03-02 15:00:00,228.57,228.96,228.54,228.89,6111.0,206.1316,206.4834,206.1046,206.4202,6111.0
2022-03-02 15:05:00,228.9,228.97,228.65,228.7,14510.0,206.4292,206.4924,206.2038,206.2489,14510.0
2022-03-02 15:10:00,228.68,228.71,228.43,228.46,7899.0,206.2308,206.2579,206.0054,206.0324,7899.0
2022-03-02 15:15:00,228.48,228.66,228.31,228.64,9872.0,206.0505,206.2128,205.8972,206.1948,9872.0
2022-03-02 15:20:00,228.64,228.9,228.32,228.68,13649.0,206.1948,206.4292,205.9062,206.2308,13649.0
2022-03-02 15:25:00,228.68,228.95,228.68,228.95,8737.0,206.2308,206.4743,206.2308,206.4743,8737.0
2022-03-02 15:30:00,228.88,229.02,228.74,228.96,15647.0,206.4112,206.5375,206.2849,206.4834,15647.0
2022-03-02 15:35:00,228.97,229.04,228.82,228.82,14751.0,206.4924,206.5555,206.3571,206.3571,14751.0
2022-03-02 15:40:00,228.83,228.94,228.58,228.83,14640.0,206.3661,206.4653,206.1407,206.3661,14640.0
2022-03-02 15:45:00,228.85,229.13,228.77,228.88,23196.0,206.3842,206.6367,206.312,206.4112,23196.0
2022-03-02 15:50:00,228.97,229.19,228.8,229.02,49947.0,206.4924,206.6908,206.3391,206.5375,49947.0
2022-03-02 15:55:00,229.02,229.02,228.5,228.51,103436.0,206.5375,206.5375,206.0685,206.0775,103436.0
2022-03-03 09:30:00,230.88,231.51,230.01,230.87,50783.0,208.2149,208.783,207.4303,208.2059,50783.0
2022-03-03 09:35:00,230.76,231.74,230.76,231.47,12177.0,208.1066,208.9904,208.1066,208.747,12177.0
2022-03-03 09:40:00,231.63,232.26,231.63,232.07,32649.0,208.8912,209.4594,208.8912,209.288,32649.0
2022-03-03 09:45:00,232.25,232.55,231.97,232.41,16638.0,209.4504,209.7209,209.1979,209.5947,16638.0
2022-03-03 09:50:00,232.44,232.77,232.32,232.62,28477.0,209.6217,209.9193,209.5135,209.7841,28477.0
2022-03-03 09:55:00,232.58,232.94,232.39,232.39,16736.0,209.748,210.0726,209.5766,209.5766,16736.0
2022-03-03 10:00:00,232.44,232.65,231.94,232.11,28446.0,209.6217,209.8111,209.1708,209.3241,28446.0
2022-03-03 10:05:00,232.07,232.14,231.68,231.87,15913.0,209.288,209.3512,208.9363,209.1077,15913.0
2022-03-03 10:10:00,231.75,232.32,231.75,232.25,20707.0,208.9995,209.5135,208.9995,209.4504,20707.0
2022-03-03 10:15:00,232.31,232.33,231.74,232.02,24369.0,209.5045,209.5225,208.9904,209.243,24369.0
2022-03-03 10:20:00,231.98,232.23,231.43,231.47,30352.0,209.2069,209.4323,208.7109,208.747,30352.0
2022-03-03 10:25:00,231.47,231.82,231.26,231.29,15432.0,208.747,209.0626,208.5576,208.5846,15432.0
2022-03-03 10:30:00,231.34,231.76,231.28,231.5,11002.0,208.6297,209.0085,208.5756,208.774,11002.0
2022-03-03 10:35:00,231.47,231.47,230.92,230.96,14654.0,208.747,208.747,208.2509,208.287,14654.0
2022-03-03 10:40:00,230.96,231.14,230.87,231.08,11963.0,208.287,208.4493,208.2059,208.3952,11963.0
2022-03-03 10:45:00,231.09,231.29,230.88,231.25,21498.0,208.4043,208.5846,208.2149,208.5485,21498.0
2022-03-03 10:50:00,231.28,231.44,231.13,231.23,12980.0,208.5756,208.7199,208.4403,208.5305,12980.0
2022-03-03 10:55:00,231.09,231.41,230.92,231.4,16358.0,208.4043,208.6928,208.2509,208.6838,16358.0
2022-03-03 11:00:00,231.42,231.96,231.31,231.94,13047.0,208.7019,209.1888,208.6027,209.1708,13047.0
2022-03-03 11:05:00,231.91,232.04,231.52,231.83,19229.0,209.1438,209.261,208.792,209.0716,19229.0
2022-03-03 11:10:00,231.82,232.02,231.3,231.34,13139.0,209.0626,209.243,208.5936,208.6297,13139.0
2022-03-03 11:15:00,231.42,231.77,231.15,231.7,10314.0,208.7019,209.0175,208.4584,208.9544,10314.0
2022-03-03 11:20:00,231.74,232.05,231.65,231.87,17655.0,208.9904,209.27,208.9093,209.1077,17655.0
2022-03-03 11:25:00,231.82,232.19,231.78,232.02,23313.0,209.0626,209.3963,209.0265,209.243,23313.0
2022-03-03 11:30:00,231.97,232.1,231.62,232.04,11177.0,209.1979,209.3151,208.8822,209.261,11177.0
2022-03-03 11:35:00,232.06,232.06,231.59,231.81,13097.0,209.279,209.279,208.8552,209.0536,13097.0
2022-03-03 11:40:00,231.77,232.42,231.72,232.14,15732.0,209.0175,209.6037,208.9724,209.3512,15732.0
2022-03-03 11:45:00,232.1,232.26,232.0,232.15,15737.0,209.3151,209.4594,209.2249,209.3602,15737.0
2022-03-03 11:50:00,232.1,232.26,231.98,232.1,10012.0,209.3151,209.4594,209.2069,209.3151,10012.0
2022-03-03 11:55:00,232.1,232.41,231.68,232.15,18182.0,209.3151,209.5947,208.9363,209.3602,18182.0
2022-03-03 12:00:00,232.18,232.41,232.12,232.41,7090.0,209.3873,209.5947,209.3331,209.5947,7090.0
2022-03-03 12:05:00,232.38,232.75,232.37,232.68,9346.0,209.5676,209.9013,209.5586,209.8382,9346.0
2022-03-03 12:10:00,232.68,233.09,232.64,233.0,18520.0,209.8382,210.2079,209.8021,210.1268,18520.0
2022-03-03 12:15:00,232.98,233.26,232.98,233.14,20697.0,210.1087,210.3612,210.1087,210.253,20697.0
2022-03-03 12:20:00,233.16,233.16,232.58,232.59,22823.0,210.271,210.271,209.748,209.757,22823.0
2022-03-03 12:25:00,232.61,232.63,232.11,232.15,6527.0,209.775,209.7931,209.3241,209.3602,6527.0
2022-03-03 12:30:00,232.22,233.51,232.13,233.18,30302.0,209.4233,210.5867,209.3422,210.2891,30302.0
2022-03-03 12:35:00,233.19,233.26,232.63,232.76,10335.0,210.2981,210.3612,209.7931,209.9103,10335.0
2022-03-03 12:40:00,232.77,233.0,232.6,232.99,6930.0,209.9193,210.1268,209.766,210.1177,6930.0
2022-03-03 12:45:00,232.99,233.06,232.82,232.87,8137.0,210.1177,210.1809,209.9644,210.0095,8137.0
2022-03-03 12:50:00,232.84,232.96,232.76,232.88,4689.0,209.9825,210.0907,209.9103,210.0185,4689.0
2022-03-03 12:55:00,232.87,233.1,232.8,232.98,6266.0,210.0095,210.2169,209.9464,210.1087,6266.0
2022-03-03 13:00:00,232.97,233.3,232.87,233.27,12246.0,210.0997,210.3973,210.0095,210.3702,12246.0
2022-03-03 13:05:00,233.23,233.65,233.2,233.49,27485.0,210.3342,210.7129,210.3071,210.5686,27485.0
2022-03-03 13:10:00,233.48,233.84,233.45,233.81,26558.0,210.5596,210.8843,210.5326,210.8572,26558.0
2022-03-03 13:15:00,233.85,233.93,233.47,233.6,17916.0,210.8933,210.9655,210.5506,210.6679,17916.0
2022-03-03 13:20:00,233.53,233.74,233.34,233.74,13596.0,210.6047,210.7941,210.4334,210.7941,13596.0
2022-03-03 13:25:00,233.75,233.77,233.57,233.7,11303.0,210.8031,210.8212,210.6408,210.758,11303.0
2022-03-03 13:30:00,233.7,233.8,233.2,233.38,26322.0,210.758,210.8482,210.3071,210.4694,26322.0
2022-03-03 13:35:00,233.44,233.69,233.43,233.6,5950.0,210.5236,210.749,210.5145,210.6679,5950.0
2022-03-03 13:40:00,233.64,233.8,233.54,233.8,17350.0,210.7039,210.8482,210.6137,210.8482,17350.0
2022-03-03 13:45:00,233.78,233.89,233.62,233.88,14063.0,210.8302,210.9294,210.6859,210.9204,14063.0
2022-03-03 13:50:00,233.88,233.89,233.57,233.77,18382.0,210.9204,210.9294,210.6408,210.8212,18382.0
2022-03-03 13:55:00,233.83,233.88,233.67,233.7,13126.0,210.8753,210.9204,210.731,210.758,13126.0
2022-03-03 14:00:00,233.71,233.87,233.68,233.7,7611.0,210.7671,210.9113,210.74,210.758,7611.0
2022-03-03 14:05:00,233.66,233.73,233.39,233.4,11138.0,210.722,210.7851,210.4785,210.4875,11138.0
2022-03-03 14:10:00,233.44,233.95,233.25,233.83,10192.0,210.5236,210.9835,210.3522,210.8753,10192.0
2022-03-03 14:15:00,233.85,234.08,233.71,234.06,14865.0,210.8933,211.1007,210.7671,211.0827,14865.0
2022-03-03 14:20:00,233.94,233.95,233.73,233.86,5380.0,210.9745,210.9835,210.7851,210.9023,5380.0
2022-03-03 14:25:00,233.85,234.27,233.85,233.97,36639.0,210.8933,211.2721,210.8933,211.0015,36639.0
2022-03-03 14:30:00,234.02,234.05,233.63,233.71,11306.0,211.0466,211.0737,210.6949,210.7671,11306.0
2022-03-03 14:35:00,233.74,233.77,233.33,233.38,11124.0,210.7941,210.8212,210.4244,210.4694,11124.0
2022-03-03 14:40:00,233.39,233.41,233.03,233.08,8780.0,210.4785,210.4965,210.1538,210.1989,8780.0
2022-03-03 14:45:00,233.05,233.05,232.56,232.63,7947.0,210.1718,210.1718,209.7299,209.7931,7947.0
2022-03-03 14:50:00,232.59,232.6,232.27,232.32,10192.0,209.757,209.766,209.4684,209.5135,10192.0
2022-03-03 14:55:00,232.37,232.51,232.22,232.46,10343.0,209.5586,209.6849,209.4233,209.6398,10343.0
2022-03-03 15:00:00,232.45,232.45,231.97,231.99,12248.0,209.6307,209.6307,209.1979,209.2159,12248.0
2022-03-03 15:05:00,232.05,232.3,231.87,232.0,13249.0,209.27,209.4955,209.1077,209.2249,13249.0
2022-03-03 15:10:00,231.99,232.46,231.98,232.4,11598.0,209.2159,209.6398,209.2069,209.5857,11598.0
2022-03-03 15:15:00,232.39,232.7,232.11,232.46,17068.0,209.5766,209.8562,209.3241,209.6398,17068.0
2022-03-03 15:20:00,232.45,232.6,232.13,232.4,14871.0,209.6307,209.766,209.3422,209.5857,14871.0
2022-03-03 15:25:00,232.46,232.68,232.39,232.62,11761.0,209.6398,209.8382,209.5766,209.7841,11761.0
2022-03-03 15:30:00,232.62,232.65,232.03,232.03,16392.0,209.7841,209.8111,209.252,209.252,16392.0
2022-03-03 15:35:00,232.06,232.25,231.72,232.17,16094.0,209.279,209.4504,208.9724,209.3782,16094.0
2022-03-03 15:40:00,232.15,232.31,231.69,231.69,27462.0,209.3602,209.5045,208.9454,208.9454,27462.0
2022-03-03 15:45:00,231.69,232.18,231.57,232.01,24237.0,208.9454,209.3873,208.8371,209.2339,24237.0
2022-03-03 15:50:00,231.88,232.45,231.51,232.43,56098.0,209.1167,209.6307,208.783,209.6127,56098.0
2022-03-03 15:55:00,232.41,232.71,232.18,232.65,90272.0,209.5947,209.8652,209.3873,209.8111,90272.0
2022-03-04 09:30:00,230.7,231.28,230.14,230.97,61967.0,208.0525,208.5756,207.5475,208.296,61967.0
2022-03-04 09:35:00,231.02,232.93,231.01,232.86,17770.0,208.3411,210.0636,208.3321,210.0005,17770.0
2022-03-04 09:40:00,232.86,233.98,232.65,233.51,29493.0,210.0005,211.0105,209.8111,210.5867,29493.0
2022-03-04 09:45:00,233.69,233.79,232.87,233.55,21130.0,210.749,210.8392,210.0095,210.6228,21130.0
2022-03-04 09:50:00,233.43,233.76,233.25,233.54,18987.0,210.5145,210.8121,210.3522,210.6137,18987.0
2022-03-04 09:55:00,233.52,234.09,233.38,233.8,16996.0,210.5957,211.1097,210.4694,210.8482,16996.0
2022-03-04 10:00:00,233.78,234.01,233.38,233.44,10633.0,210.8302,211.0376,210.4694,210.5236,10633.0
2022-03-04 10:05:00,233.42,233.72,232.31,232.5,14634.0,210.5055,210.7761,209.5045,209.6758,14634.0
2022-03-04 10:10:00,232.53,232.97,232.51,232.6,11583.0,209.7029,210.0997,209.6849,209.766,11583.0
2022-03-04 10:15:00,232.66,232.92,232.16,232.64,23700.0,209.8201,210.0546,209.3692,209.8021,23700.0
2022-03-04 10:20:00,232.57,233.08,232.46,232.55,50528.0,209.739,210.1989,209.6398,209.7209,50528.0
2022-03-04 10:25:00,232.73,232.82,232.35,232.75,21525.0,209.8833,209.9644,209.5406,209.9013,21525.0
2022-03-04 10:30:00,232.65,233.57,232.58,233.51,32831.0,209.8111,210.6408,209.748,210.5867,32831.0
2022-03-04 10:35:00,233.52,233.67,232.82,233.08,20839.0,210.5957,210.731,209.9644,210.1989,20839.0
2022-03-04 10:40:00,233.0,233.0,232.44,232.68,7978.0,210.1268,210.1268,209.6217,209.8382,7978.0
2022-03-04 10:45:00,232.62,233.37,232.54,233.21,15967.0,209.7841,210.4604,209.7119,210.3161,15967.0
2022-03-04 10:50:00,233.25,233.73,233.21,233.73,12104.0,210.3522,210.7851,210.3161,210.7851,12104.0
2022-03-04 10:55:00,233.68,233.68,232.99,233.09,8735.0,210.74,210.74,210.1177,210.2079,8735.0
2022-03-04 11:00:00,233.04,233.58,233.01,233.2,15671.0,210.1628,210.6498,210.1358,210.3071,15671.0
2022-03-04 11:05:00,233.23,233.7,233.08,233.61,15187.0,210.3342,210.758,210.1989,210.6769,15187.0
2022-03-04 11:10:00,233.67,233.92,233.44,233.9,11260.0,210.731,210.9564,210.5236,210.9384,11260.0
2022-03-04 11:15:00,233.91,234.11,233.66,234.04,12059.0,210.9474,211.1278,210.722,211.0647,12059.0
2022-03-04 11:20:00,233.95,234.1,233.68,234.03,8050.0,210.9835,211.1188,210.74,211.0556,8050.0
2022-03-04 11:25:00,234.04,234.05,233.7,233.85,7633.0,211.0647,211.0737,210.758,210.8933,7633.0
2022-03-04 11:30:00,233.82,233.96,233.32,233.8,11146.0,210.8663,210.9925,210.4153,210.8482,11146.0
2022-03-04 11:35:00,233.82,234.02,233.45,233.96,9705.0,210.8663,211.0466,210.5326,210.9925,9705.0
2022-03-04 11:40:00,233.93,234.22,233.7,233.84,8565.0,210.9655,211.227,210.758,210.8843,8565.0
2022-03-04 11:45:00,233.85,234.23,233.78,234.15,21077.0,210.8933,211.236,210.8302,211.1639,21077.0
2022-03-04 11:50:00,234.18,234.19,233.86,234.01,14886.0,211.1909,211.1999,210.9023,211.0376,14886.0
2022-03-04 11:55:00,234.02,234.49,234.0,234.31,15035.0,211.0466,211.4705,211.0286,211.3082,15035.0
2022-03-04 12:00:00,234.31,235.15,234.2,235.13,27604.0,211.3082,212.0657,211.209,212.0477,27604.0
2022-03-04 12:05:00,235.07,235.07,234.51,235.06,8562.0,211.9935,211.9935,211.4885,211.9845,8562.0
2022-03-04 12:10:00,235.1,235.43,234.8,235.05,24060.0,212.0206,212.3182,211.75,211.9755,24060.0
2022-03-04 12:15:00,235.12,235.38,234.93,235.17,10619.0,212.0386,212.2731,211.8673,212.0837,10619.0
2022-03-04 12:20:00,235.19,235.26,235.02,235.02,9223.0,212.1018,212.1649,211.9485,211.9485,9223.0
2022-03-04 12:25:00,235.04,235.37,234.96,235.37,8889.0,211.9665,212.2641,211.8943,212.2641,8889.0
2022-03-04 12:30:00,235.31,235.43,235.21,235.34,9300.0,212.21,212.3182,212.1198,212.237,9300.0
2022-03-04 12:35:00,235.31,235.45,235.2,235.21,5152.0,212.21,212.3362,212.1108,212.1198,5152.0
2022-03-04 12:40:00,235.25,235.25,234.66,234.67,7802.0,212.1559,212.1559,211.6238,211.6328,7802.0
2022-03-04 12:45:00,234.62,235.06,234.56,234.89,16831.0,211.5877,211.9845,211.5336,211.8312,16831.0
2022-03-04 12:50:00,234.81,235.24,234.74,235.24,16556.0,211.7591,212.1469,211.6959,212.1469,16556.0
2022-03-04 12:55:00,235.25,235.74,235.25,235.39,16561.0,212.1559,212.5978,212.1559,212.2821,16561.0
2022-03-04 13:00:00,235.43,235.66,235.4,235.52,10162.0,212.3182,212.5256,212.2911,212.3994,10162.0
2022-03-04 13:05:00,235.65,235.68,235.4,235.44,6682.0,212.5166,212.5437,212.2911,212.3272,6682.0
2022-03-04 13:10:00,235.45,235.46,235.3,235.35,13903.0,212.3362,212.3453,212.201,212.2461,13903.0
2022-03-04 13:15:00,235.27,235.41,235.11,235.11,10996.0,212.1739,212.3002,212.0296,212.0296,10996.0
2022-03-04 13:20:00,235.2,235.36,234.93,234.96,14653.0,212.1108,212.2551,211.8673,211.8943,14653.0
2022-03-04 13:25:00,235.02,235.06,234.3,234.34,24778.0,211.9485,211.9845,211.2991,211.3352,24778.0
2022-03-04 13:30:00,234.36,234.57,233.94,234.14,23289.0,211.3532,211.5426,210.9745,211.1548,23289.0
2022-03-04 13:35:00,234.16,234.29,233.86,234.18,11811.0,211.1729,211.2901,210.9023,211.1909,11811.0
2022-03-04 13:40:00,234.14,234.23,233.93,234.12,11292.0,211.1548,211.236,210.9655,211.1368,11292.0
2022-03-04 13:45:00,234.12,234.44,234.06,234.31,8636.0,211.1368,211.4254,211.0827,211.3082,8636.0
2022-03-04 13:50:00,234.31,234.67,234.26,234.62,14448.0,211.3082,211.6328,211.2631,211.5877,14448.0
2022-03-04 13:55:00,234.6,234.64,234.04,234.19,16192.0,211.5697,211.6058,211.0647,211.1999,16192.0
2022-03-04 14:00:00,234.2,234.31,233.67,233.75,31138.0,211.209,211.3082,210.731,210.8031,31138.0
2022-03-04 14:05:00,233.74,234.06,233.43,233.61,21033.0,210.7941,211.0827,210.5145,210.6769,21033.0
2022-03-04 14:10:00,233.56,233.56,233.22,233.26,9012.0,210.6318,210.6318,210.3252,210.3612,9012.0
2022-03-04 14:15:00,233.22,233.42,233.15,233.37,15400.0,210.3252,210.5055,210.262,210.4604,15400.0
2022-03-04 14:20:00,233.27,233.92,233.27,233.89,8669.0,210.3702,210.9564,210.3702,210.9294,8669.0
2022-03-04 14:25:00,233.86,234.07,233.55,233.67,8782.0,210.9023,211.0917,210.6228,210.731,8782.0
2022-03-04 14:30:00,233.62,233.98,233.58,233.88,12137.0,210.6859,211.0105,210.6498,210.9204,12137.0
2022-03-04 14:35:00,233.92,233.92,233.42,233.53,7162.0,210.9564,210.9564,210.5055,210.6047,7162.0
2022-03-04 14:40:00,233.46,233.6,233.19,233.24,8651.0,210.5416,210.6679,210.2981,210.3432,8651.0
2022-03-04 14:45:00,233.31,233.35,233.11,233.31,7601.0,210.4063,210.4424,210.226,210.4063,7601.0
2022-03-04 14:50:00,233.23,233.48,232.89,233.08,12412.0,210.3342,210.5596,210.0276,210.1989,12412.0
2022-03-04 14:55:00,233.08,233.26,232.73,232.73,17488.0,210.1989,210.3612,209.8833,209.8833,17488.0
2022-03-04 15:00:00,232.75,233.42,232.75,233.25,11046.0,209.9013,210.5055,209.9013,210.3522,11046.0
2022-03-04 15:05:00,233.27,233.42,232.91,233.01,9316.0,210.3702,210.5055,210.0456,210.1358,9316.0
2022-03-04 15:10:00,233.04,233.16,232.77,232.77,12237.0,210.1628,210.271,209.9193,209.9193,12237.0
2022-03-04 15:15:00,232.81,233.11,232.69,232.7,11708.0,209.9554,210.226,209.8472,209.8562,11708.0
2022-03-04 15:20:00,232.64,232.95,232.62,232.92,14700.0,209.8021,210.0817,209.7841,210.0546,14700.0
2022-03-04 15:25:00,232.92,233.32,232.86,233.03,17302.0,210.0546,210.4153,210.0005,210.1538,17302.0
2022-03-04 15:30:00,233.06,233.17,232.89,232.94,15515.0,210.1809,210.2801,210.0276,210.0726,15515.0
2022-03-04 15:35:00,232.96,233.0,232.44,232.5,16971.0,210.0907,210.1268,209.6217,209.6758,16971.0
2022-03-04 15:40:00,232.54,232.9,232.42,232.72,18768.0,209.7119,210.0366,209.6037,209.8742,18768.0
2022-03-04 15:45:00,232.69,233.08,232.54,232.59,18616.0,209.8472,210.1989,209.7119,209.757,18616.0
2022-03-04 15:50:00,232.64,232.93,232.1,232.87,50679.0,209.8021,210.0636,209.3151,210.0095,50679.0
2022-03-04 15:55:00,232.87,233.08,232.68,232.92,105349.0,210.0095,210.1989,209.8382,210.0546,105349.0
2022-03-07 09:30:00,231.33,233.47,231.23,233.44,88938.0,208.6207,210.5506,208.5305,210.5236,88938.0
2022-03-07 09:35:00,233.29,233.67,232.71,233.08,28406.0,210.3883,210.731,209.8652,210.1989,28406.0
2022-03-07 09:40:00,232.73,233.72,232.59,233.35,20442.0,209.8833,210.7761,209.757,210.4424,20442.0
2022-03-07 09:45:00,233.35,234.92,233.32,234.81,29354.0,210.4424,211.8583,210.4153,211.7591,29354.0
2022-03-07 09:50:00,234.91,235.83,234.59,235.72,30507.0,211.8493,212.6789,211.5607,212.5797,30507.0
2022-03-07 09:55:00,235.79,236.36,235.69,235.7,29317.0,212.6429,213.1569,212.5527,212.5617,29317.0
2022-03-07 10:00:00,235.7,236.17,235.2,236.04,25641.0,212.5617,212.9856,212.1108,212.8683,25641.0
2022-03-07 10:05:00,235.95,236.77,235.95,236.68,25480.0,212.7872,213.5267,212.7872,213.4455,25480.0
2022-03-07 10:10:00,236.81,237.12,236.62,236.88,34607.0,213.5627,213.8423,213.3914,213.6259,34607.0
2022-03-07 10:15:00,236.92,237.44,236.85,237.05,24641.0,213.6619,214.1309,213.5988,213.7792,24641.0
2022-03-07 10:20:00,237.09,237.64,236.9,236.97,23089.0,213.8152,214.3113,213.6439,213.707,23089.0
2022-03-07 10:25:00,236.84,237.21,236.56,237.15,40684.0,213.5898,213.9235,213.3373,213.8694,40684.0
2022-03-07 10:30:00,237.2,237.87,237.18,237.87,37312.0,213.9144,214.5187,213.8964,214.5187,37312.0
2022-03-07 10:35:00,237.87,238.79,237.8,238.68,45967.0,214.5187,215.3484,214.4555,215.2492,45967.0
2022-03-07 10:40:00,238.63,239.54,238.46,239.48,35089.0,215.2041,216.0247,215.0508,215.9706,35089.0
2022-03-07 10:45:00,239.5,239.62,239.08,239.46,46474.0,215.9887,216.0969,215.6099,215.9526,46474.0
2022-03-07 10:50:00,239.45,239.66,238.44,238.69,36461.0,215.9436,216.133,215.0327,215.2582,36461.0
2022-03-07 10:55:00,238.66,238.83,238.19,238.67,36176.0,215.2311,215.3844,214.8073,215.2401,36176.0
2022-03-07 11:00:00,238.67,238.67,237.83,238.38,33228.0,215.2401,215.2401,214.4826,214.9786,33228.0
2022-03-07 11:05:00,238.3,238.38,237.56,238.09,14848.0,214.9065,214.9786,214.2391,214.7171,14848.0
2022-03-07 11:10:00,238.01,238.08,237.25,237.42,16098.0,214.6449,214.7081,213.9595,214.1128,16098.0
2022-03-07 11:15:00,237.35,237.5,236.53,236.57,24122.0,214.0497,214.185,213.3102,213.3463,24122.0
2022-03-07 11:20:00,236.59,236.69,235.68,235.68,23965.0,213.3643,213.4545,212.5437,212.5437,23965.0
2022-03-07 11:25:00,235.59,235.59,234.86,235.15,29468.0,212.4625,212.4625,211.8042,212.0657,29468.0
2022-03-07 11:30:00,235.16,235.52,234.64,234.81,20146.0,212.0747,212.3994,211.6058,211.7591,20146.0
2022-03-07 11:35:00,234.84,234.91,234.03,234.31,13379.0,211.7861,211.8493,211.0556,211.3082,13379.0
2022-03-07 11:40:00,234.21,234.7,233.75,234.51,24659.0,211.218,211.6599,210.8031,211.4885,24659.0
2022-03-07 11:45:00,234.5,234.99,234.38,234.45,29903.0,211.4795,211.9214,211.3713,211.4344,29903.0
2022-03-07 11:50:00,234.41,234.91,234.04,234.78,13954.0,211.3983,211.8493,211.0647,211.732,13954.0
2022-03-07 11:55:00,234.76,234.89,234.31,234.32,9428.0,211.714,211.8312,211.3082,211.3172,9428.0
2022-03-07 12:00:00,234.32,234.74,234.32,234.62,22524.0,211.3172,211.6959,211.3172,211.5877,22524.0
2022-03-07 12:05:00,234.64,234.83,234.5,234.62,11108.0,211.6058,211.7771,211.4795,211.5877,11108.0
2022-03-07 12:10:00,234.62,234.67,234.44,234.51,11965.0,211.5877,211.6328,211.4254,211.4885,11965.0
2022-03-07 12:15:00,234.48,234.82,234.35,234.51,14761.0,211.4615,211.7681,211.3442,211.4885,14761.0
2022-03-07 12:20:00,234.51,234.72,234.23,234.56,12395.0,211.4885,211.6779,211.236,211.5336,12395.0
2022-03-07 12:25:00,234.56,235.12,234.42,235.06,17817.0,211.5336,212.0386,211.4074,211.9845,17817.0
2022-03-07 12:30:00,234.99,235.08,234.72,235.01,16110.0,211.9214,212.0026,211.6779,211.9394,16110.0
2022-03-07 12:35:00,234.97,235.35,234.82,235.35,14480.0,211.9034,212.2461,211.7681,212.2461,14480.0
2022-03-07 12:40:00,235.34,235.66,235.22,235.23,18398.0,212.237,212.5256,212.1288,212.1378,18398.0
2022-03-07 12:45:00,235.29,235.5,235.05,235.37,12279.0,212.1919,212.3813,211.9755,212.2641,12279.0
2022-03-07 12:50:00,235.31,235.71,235.06,235.15,13122.0,212.21,212.5707,211.9845,212.0657,13122.0
2022-03-07 12:55:00,235.35,235.47,235.07,235.46,7874.0,212.2461,212.3543,211.9935,212.3453,7874.0
2022-03-07 13:00:00,235.44,236.16,235.42,235.93,7066.0,212.3272,212.9765,212.3092,212.7691,7066.0
2022-03-07 13:05:00,236.05,236.26,235.65,235.67,12041.0,212.8773,213.0667,212.5166,212.5346,12041.0
2022-03-07 13:10:00,235.71,235.73,235.09,235.16,7705.0,212.5707,212.5888,212.0116,212.0747,7705.0
2022-03-07 13:15:00,235.13,235.27,234.88,235.0,5750.0,212.0477,212.1739,211.8222,211.9304,5750.0
2022-03-07 13:20:00,235.0,235.23,234.84,234.96,18242.0,211.9304,212.1378,211.7861,211.8943,18242.0
2022-03-07 13:25:00,235.03,235.42,235.03,235.11,12632.0,211.9575,212.3092,211.9575,212.0296,12632.0
2022-03-07 13:30:00,235.12,235.27,235.05,235.15,14963.0,212.0386,212.1739,211.9755,212.0657,14963.0
2022-03-07 13:35:00,235.24,235.85,235.19,235.55,17385.0,212.1469,212.697,212.1018,212.4264,17385.0
2022-03-07 13:40:00,235.38,235.52,235.02,235.09,8552.0,212.2731,212.3994,211.9485,212.0116,8552.0
2022-03-07 13:45:00,235.09,235.18,234.84,234.95,11319.0,212.0116,212.0927,211.7861,211.8853,11319.0
2022-03-07 13:50:00,234.95,235.03,234.58,234.6,12107.0,211.8853,211.9575,211.5516,211.5697,12107.0
2022-03-07 13:55:00,234.68,235.01,234.61,234.87,9150.0,211.6418,211.9394,211.5787,211.8132,9150.0
2022-03-07 14:00:00,234.9,235.01,234.7,234.81,8039.0,211.8402,211.9394,211.6599,211.7591,8039.0
2022-03-07 14:05:00,234.83,235.02,234.61,234.62,13547.0,211.7771,211.9485,211.5787,211.5877,13547.0
2022-03-07 14:10:00,234.69,234.82,234.57,234.69,12295.0,211.6508,211.7681,211.5426,211.6508,12295.0
2022-03-07 14:15:00,234.71,234.75,234.29,234.36,14336.0,211.6689,211.705,211.2901,211.3532,14336.0
2022-03-07 14:20:00,234.47,234.47,234.05,234.32,33391.0,211.4524,211.4524,211.0737,211.3172,33391.0
2022-03-07 14:25:00,234.33,234.81,234.32,234.79,19536.0,211.3262,211.7591,211.3172,211.741,19536.0
2022-03-07 14:30:00,234.79,235.04,234.75,234.96,13774.0,211.741,211.9665,211.705,211.8943,13774.0
2022-03-07 14:35:00,234.92,235.47,234.92,235.39,10477.0,211.8583,212.3543,211.8583,212.2821,10477.0
2022-03-07 14:40:00,235.4,235.46,235.01,235.15,11767.0,212.2911,212.3453,211.9394,212.0657,11767.0
2022-03-07 14:45:00,235.19,235.3,235.08,235.22,7021.0,212.1018,212.201,212.0026,212.1288,7021.0
2022-03-07 14:50:00,235.23,235.42,234.91,234.91,21557.0,212.1378,212.3092,211.8493,211.8493,21557.0
2022-03-07 14:55:00,234.91,235.35,234.84,234.98,18973.0,211.8493,212.2461,211.7861,211.9124,18973.0
2022-03-07 15:00:00,235.0,235.17,234.75,234.92,16701.0,211.9304,212.0837,211.705,211.8583,16701.0
2022-03-07 15:05:00,234.88,235.32,234.71,235.32,19952.0,211.8222,212.219,211.6689,212.219,19952.0
2022-03-07 15:10:00,235.31,235.41,234.78,235.13,20808.0,212.21,212.3002,211.732,212.0477,20808.0
2022-03-07 15:15:00,235.06,235.22,234.84,235.09,19611.0,211.9845,212.1288,211.7861,212.0116,19611.0
2022-03-07 15:20:00,235.09,235.41,235.03,235.24,19426.0,212.0116,212.3002,211.9575,212.1469,19426.0
2022-03-07 15:25:00,235.32,235.73,235.31,235.4,47481.0,212.219,212.5888,212.21,212.2911,47481.0
2022-03-07 15:30:00,235.34,235.41,235.08,235.18,20319.0,212.237,212.3002,212.0026,212.0927,20319.0
2022-03-07 15:35:00,235.2,235.4,235.02,235.27,23739.0,212.1108,212.2911,211.9485,212.1739,23739.0
2022-03-07 15:40:00,235.27,235.8,235.11,235.61,33750.0,212.1739,212.6519,212.0296,212.4805,33750.0
2022-03-07 15:45:00,235.57,235.57,234.79,234.82,33964.0,212.4445,212.4445,211.741,211.7681,33964.0
2022-03-07 15:50:00,234.84,235.22,234.44,234.63,48341.0,211.7861,212.1288,211.4254,211.5967,48341.0
2022-03-07 15:55:00,234.56,235.02,234.2,234.36,157629.0,211.5336,211.9485,211.209,211.3532,157629.0
2022-03-08 09:30:00,233.86,236.04,232.24,235.79,100539.0,210.9023,212.8683,209.4414,212.6429,100539.0
2022-03-08 09:35:00,235.92,236.88,233.87,233.88,24953.0,212.7601,213.6259,210.9113,210.9204,24953.0
2022-03-08 09:40:00,233.84,234.23,233.0,233.5,21676.0,210.8843,211.236,210.1268,210.5777,21676.0
2022-03-08 09:45:00,233.63,233.96,233.09,233.13,15058.0,210.6949,210.9925,210.2079,210.244,15058.0
2022-03-08 09:50:00,233.04,233.34,232.35,232.41,17988.0,210.1628,210.4334,209.5406,209.5947,17988.0
2022-03-08 09:55:00,232.52,232.62,231.63,231.7,19496.0,209.6939,209.7841,208.8912,208.9544,19496.0
2022-03-08 10:00:00,231.6,231.6,230.63,230.76,25198.0,208.8642,208.8642,207.9894,208.1066,25198.0
2022-03-08 10:05:00,230.73,231.29,230.62,231.0,34921.0,208.0796,208.5846,207.9804,208.3231,34921.0
2022-03-08 10:10:00,231.0,231.95,230.81,231.61,18128.0,208.3231,209.1798,208.1517,208.8732,18128.0
2022-03-08 10:15:00,231.84,232.77,231.75,232.7,27620.0,209.0806,209.9193,208.9995,209.8562,27620.0
2022-03-08 10:20:00,232.67,232.75,232.08,232.38,12321.0,209.8291,209.9013,209.2971,209.5676,12321.0
2022-03-08 10:25:00,232.41,232.66,232.13,232.21,14810.0,209.5947,209.8201,209.3422,209.4143,14810.0
2022-03-08 10:30:00,232.25,232.71,232.12,232.31,46035.0,209.4504,209.8652,209.3331,209.5045,46035.0
2022-03-08 10:35:00,232.41,233.2,232.36,233.05,14739.0,209.5947,210.3071,209.5496,210.1718,14739.0
2022-03-08 10:40:00,233.23,233.51,233.0,233.3,10116.0,210.3342,210.5867,210.1268,210.3973,10116.0
2022-03-08 10:45:00,233.2,233.68,232.88,232.88,22880.0,210.3071,210.74,210.0185,210.0185,22880.0
2022-03-08 10:50:00,232.76,233.36,232.41,233.36,12415.0,209.9103,210.4514,209.5947,210.4514,12415.0
2022-03-08 10:55:00,233.17,233.69,232.85,233.45,14478.0,210.2801,210.749,209.9915,210.5326,14478.0
2022-03-08 11:00:00,233.56,233.59,232.74,233.19,13707.0,210.6318,210.6588,209.8923,210.2981,13707.0
2022-03-08 11:05:00,233.3,233.3,232.34,232.52,11389.0,210.3973,210.3973,209.5315,209.6939,11389.0
2022-03-08 11:10:00,232.44,232.77,232.33,232.75,12169.0,209.6217,209.9193,209.5225,209.9013,12169.0
2022-03-08 11:15:00,232.76,232.87,232.48,232.87,10483.0,209.9103,210.0095,209.6578,210.0095,10483.0
2022-03-08 11:20:00,232.94,233.28,232.81,233.04,14875.0,210.0726,210.3793,209.9554,210.1628,14875.0
2022-03-08 11:25:00,233.09,233.49,232.96,233.46,19748.0,210.2079,210.5686,210.0907,210.5416,19748.0
2022-03-08 11:30:00,233.46,233.57,232.9,233.15,15869.0,210.5416,210.6408,210.0366,210.262,15869.0
2022-03-08 11:35:00,233.19,233.28,232.53,232.54,10506.0,210.2981,210.3793,209.7029,209.7119,10506.0
2022-03-08 11:40:00,232.62,232.68,232.02,232.15,13959.0,209.7841,209.8382,209.243,209.3602,13959.0
2022-03-08 11:45:00,232.15,232.99,232.15,232.43,21656.0,209.3602,210.1177,209.3602,209.6127,21656.0
2022-03-08 11:50:00,232.42,232.42,231.04,231.7,47195.0,209.6037,209.6037,208.3592,208.9544,47195.0
2022-03-08 11:55:00,231.72,232.19,231.71,232.19,8047.0,208.9724,209.3963,208.9634,209.3963,8047.0
2022-03-08 12:00:00,232.25,232.74,232.1,232.29,11200.0,209.4504,209.8923,209.3151,209.4865,11200.0
2022-03-08 12:05:00,232.34,232.82,232.33,232.8,9318.0,209.5315,209.9644,209.5225,209.9464,9318.0
2022-03-08 12:10:00,232.73,233.53,232.68,233.45,13090.0,209.8833,210.6047,209.8382,210.5326,13090.0
2022-03-08 12:15:00,233.55,234.6,233.45,234.36,19392.0,210.6228,211.5697,210.5326,211.3532,19392.0
2022-03-08 12:20:00,234.34,234.59,234.18,234.46,13094.0,211.3352,211.5607,211.1909,211.4434,13094.0
2022-03-08 12:25:00,234.48,235.21,234.2,235.03,11845.0,211.4615,212.1198,211.209,211.9575,11845.0
2022-03-08 12:30:00,235.14,235.62,235.05,235.59,10559.0,212.0567,212.4896,211.9755,212.4625,10559.0
2022-03-08 12:35:00,235.52,235.55,235.08,235.47,10188.0,212.3994,212.4264,212.0026,212.3543,10188.0
2022-03-08 12:40:00,235.42,235.58,235.05,235.48,14905.0,212.3092,212.4535,211.9755,212.3633,14905.0
2022-03-08 12:45:00,235.38,235.43,234.6,234.76,11591.0,212.2731,212.3182,211.5697,211.714,11591.0
2022-03-08 12:50:00,234.66,235.07,234.51,234.68,18886.0,211.6238,211.9935,211.4885,211.6418,18886.0
2022-03-08 12:55:00,234.59,234.62,234.34,234.5,6536.0,211.5607,211.5877,211.3352,211.4795,6536.0
2022-03-08 13:00:00,234.52,235.03,234.52,234.91,6391.0,211.4975,211.9575,211.4975,211.8493,6391.0
2022-03-08 13:05:00,235.02,235.17,234.78,234.91,7473.0,211.9485,212.0837,211.732,211.8493,7473.0
2022-03-08 13:10:00,234.91,235.07,234.32,234.41,14494.0,211.8493,211.9935,211.3172,211.3983,14494.0
2022-03-08 13:15:00,234.47,234.58,233.84,233.93,7318.0,211.4524,211.5516,210.8843,210.9655,7318.0
2022-03-08 13:20:00,233.99,234.16,233.89,234.07,4571.0,211.0196,211.1729,210.9294,211.0917,4571.0
2022-03-08 13:25:00,233.93,234.0,233.6,233.68,7024.0,210.9655,211.0286,210.6679,210.74,7024.0
2022-03-08 13:30:00,233.62,233.8,233.21,233.58,10803.0,210.6859,210.8482,210.3161,210.6498,10803.0
2022-03-08 13:35:00,233.4,233.51,232.82,232.98,7021.0,210.4875,210.5867,209.9644,210.1087,7021.0
2022-03-08 13:40:00,232.99,232.99,232.46,232.69,7754.0,210.1177,210.1177,209.6398,209.8472,7754.0
2022-03-08 13:45:00,232.74,232.74,232.0,232.15,7878.0,209.8923,209.8923,209.2249,209.3602,7878.0
2022-03-08 13:50:00,232.09,232.15,231.47,231.6,11953.0,209.3061,209.3602,208.747,208.8642,11953.0
2022-03-08 13:55:00,231.6,231.7,231.31,231.44,14623.0,208.8642,208.9544,208.6027,208.7199,14623.0
2022-03-08 14:00:00,231.45,231.55,230.91,231.05,15961.0,208.7289,208.8191,208.2419,208.3682,15961.0
2022-03-08 14:05:00,231.05,231.68,230.99,231.58,11199.0,208.3682,208.9363,208.3141,208.8462,11199.0
2022-03-08 14:10:00,231.52,231.58,231.13,231.47,6691.0,208.792,208.8462,208.4403,208.747,6691.0
2022-03-08 14:15:00,231.4,231.54,231.22,231.38,6433.0,208.6838,208.8101,208.5215,208.6658,6433.0
2022-03-08 14:20:00,231.33,231.7,230.97,231.55,17162.0,208.6207,208.9544,208.296,208.8191,17162.0
2022-03-08 14:25:00,231.55,231.79,231.3,231.47,19613.0,208.8191,209.0355,208.5936,208.747,19613.0
2022-03-08 14:30:00,231.4,231.53,231.08,231.19,8066.0,208.6838,208.8011,208.3952,208.4944,8066.0
2022-03-08 14:35:00,231.26,232.02,231.26,231.89,7876.0,208.5576,209.243,208.5576,209.1257,7876.0
2022-03-08 14:40:00,231.92,232.32,231.79,232.32,6381.0,209.1528,209.5135,209.0355,209.5135,6381.0
2022-03-08 14:45:00,232.37,233.08,232.37,233.03,11265.0,209.5586,210.1989,209.5586,210.1538,11265.0
2022-03-08 14:50:00,232.99,232.99,232.52,232.56,5674.0,210.1177,210.1177,209.6939,209.7299,5674.0
2022-03-08 14:55:00,232.54,232.85,232.27,232.43,9860.0,209.7119,209.9915,209.4684,209.6127,9860.0
2022-03-08 15:00:00,232.34,233.09,232.21,232.94,9318.0,209.5315,210.2079,209.4143,210.0726,9318.0
2022-03-08 15:05:00,232.92,232.92,232.59,232.63,7463.0,210.0546,210.0546,209.757,209.7931,7463.0
2022-03-08 15:10:00,232.69,232.74,232.25,232.55,13379.0,209.8472,209.8923,209.4504,209.7209,13379.0
2022-03-08 15:15:00,232.56,232.78,232.42,232.55,11290.0,209.7299,209.9283,209.6037,209.7209,11290.0
2022-03-08 15:20:00,232.54,232.57,232.2,232.21,22852.0,209.7119,209.739,209.4053,209.4143,22852.0
2022-03-08 15:25:00,232.15,232.22,231.29,231.29,19624.0,209.3602,209.4233,208.5846,208.5846,19624.0
2022-03-08 15:30:00,231.34,231.35,230.56,230.69,18933.0,208.6297,208.6387,207.9263,208.0435,18933.0
2022-03-08 15:35:00,230.65,231.21,230.62,231.09,33406.0,208.0074,208.5125,207.9804,208.4043,33406.0
2022-03-08 15:40:00,231.11,231.54,230.89,230.99,33810.0,208.4223,208.8101,208.2239,208.3141,33810.0
2022-03-08 15:45:00,231.07,231.24,230.71,231.02,31116.0,208.3862,208.5395,208.0616,208.3411,31116.0
2022-03-08 15:50:00,231.3,231.75,231.0,231.18,27100.0,208.5936,208.9995,208.3231,208.4854,27100.0
2022-03-08 15:55:00,231.23,231.37,230.93,230.93,153551.0,208.5305,208.6568,208.26,208.26,153551.0
2022-03-09 09:30:00,232.91,234.53,231.61,232.69,54796.0,210.0456,211.5066,208.8732,209.8472,54796.0
2022-03-09 09:35:00,232.9,233.58,232.41,233.3,13490.0,210.0366,210.6498,209.5947,210.3973,13490.0
2022-03-09 09:40:00,233.69,234.5,233.64,233.7,15067.0,210.749,211.4795,210.7039,210.758,15067.0
2022-03-09 09:45:00,233.7,234.29,233.19,234.02,17296.0,210.758,211.2901,210.2981,211.0466,17296.0
2022-03-09 09:50:00,233.85,234.04,232.64,233.16,10625.0,210.8933,211.0647,209.8021,210.271,10625.0
2022-03-09 09:55:00,233.2,233.48,232.55,232.93,12301.0,210.3071,210.5596,209.7209,210.0636,12301.0
2022-03-09 10:00:00,233.47,233.61,233.04,233.59,8846.0,210.5506,210.6769,210.1628,210.6588,8846.0
2022-03-09 10:05:00,233.57,233.91,233.14,233.85,9631.0,210.6408,210.9474,210.253,210.8933,9631.0
2022-03-09 10:10:00,233.74,234.04,233.53,233.7,15472.0,210.7941,211.0647,210.6047,210.758,15472.0
2022-03-09 10:15:00,233.74,233.74,233.25,233.26,12070.0,210.7941,210.7941,210.3522,210.3612,12070.0
2022-03-09 10:20:00,233.22,233.33,232.82,233.31,16051.0,210.3252,210.4244,209.9644,210.4063,16051.0
2022-03-09 10:25:00,233.29,233.34,232.64,233.07,20708.0,210.3883,210.4334,209.8021,210.1899,20708.0
2022-03-09 10:30:00,232.96,233.04,232.41,232.52,16328.0,210.0907,210.1628,209.5947,209.6939,16328.0
2022-03-09 10:35:00,232.56,232.73,232.35,232.39,12438.0,209.7299,209.8833,209.5406,209.5766,12438.0
2022-03-09 10:40:00,232.34,232.39,231.81,231.89,18235.0,209.5315,209.5766,209.0536,209.1257,18235.0
2022-03-09 10:45:00,231.88,232.38,231.49,232.3,13482.0,209.1167,209.5676,208.765,209.4955,13482.0
2022-03-09 10:50:00,232.25,232.35,231.85,232.15,9599.0,209.4504,209.5406,209.0896,209.3602,9599.0
2022-03-09 10:55:00,232.15,232.3,231.88,231.89,10372.0,209.3602,209.4955,209.1167,209.1257,10372.0
2022-03-09 11:00:00,232.01,232.01,231.3,231.45,11621.0,209.2339,209.2339,208.5936,208.7289,11621.0
2022-03-09 11:05:00,231.46,231.99,231.46,231.55,15945.0,208.7379,209.2159,208.7379,208.8191,15945.0
2022-03-09 11:10:00,231.48,231.48,231.15,231.35,18962.0,208.756,208.756,208.4584,208.6387,18962.0
2022-03-09 11:15:00,231.23,231.48,231.12,231.47,8078.0,208.5305,208.756,208.4313,208.747,8078.0
2022-03-09 11:20:00,231.47,231.47,230.94,231.1,7826.0,208.747,208.747,208.269,208.4133,7826.0
2022-03-09 11:25:00,231.02,231.28,230.96,231.05,12520.0,208.3411,208.5756,208.287,208.3682,12520.0
2022-03-09 11:30:00,231.08,232.12,230.87,231.9,13726.0,208.3952,209.3331,208.2059,209.1347,13726.0
2022-03-09 11:35:00,231.91,232.16,231.51,231.61,12156.0,209.1438,209.3692,208.783,208.8732,12156.0
2022-03-09 11:40:00,231.59,231.91,231.46,231.9,18476.0,208.8552,209.1438,208.7379,209.1347,18476.0
2022-03-09 11:45:00,231.85,232.04,231.65,231.7,7372.0,209.0896,209.261,208.9093,208.9544,7372.0
2022-03-09 11:50:00,231.69,231.81,231.51,231.56,5663.0,208.9454,209.0536,208.783,208.8281,5663.0
2022-03-09 11:55:00,231.6,231.72,231.5,231.62,5579.0,208.8642,208.9724,208.774,208.8822,5579.0
2022-03-09 12:00:00,231.64,231.69,231.42,231.43,7979.0,208.9003,208.9454,208.7019,208.7109,7979.0
2022-03-09 12:05:00,231.46,231.5,230.9,230.96,5906.0,208.7379,208.774,208.2329,208.287,5906.0
2022-03-09 12:10:00,230.95,230.98,230.7,230.89,8585.0,208.278,208.3051,208.0525,208.2239,8585.0
2022-03-09 12:15:00,230.97,231.12,230.87,231.02,6794.0,208.296,208.4313,208.2059,208.3411,6794.0
2022-03-09 12:20:00,231.01,231.45,231.01,231.08,16705.0,208.3321,208.7289,208.3321,208.3952,16705.0
2022-03-09 12:25:00,231.12,231.48,230.95,231.45,7293.0,208.4313,208.756,208.278,208.7289,7293.0
2022-03-09 12:30:00,231.53,231.66,231.35,231.44,8171.0,208.8011,208.9183,208.6387,208.7199,8171.0
2022-03-09 12:35:00,231.52,232.05,231.48,232.03,9814.0,208.792,209.27,208.756,209.252,9814.0
2022-03-09 12:40:00,232.04,232.04,231.68,231.85,13364.0,209.261,209.261,208.9363,209.0896,13364.0
2022-03-09 12:45:00,231.86,231.91,231.72,231.81,13113.0,209.0987,209.1438,208.9724,209.0536,13113.0
2022-03-09 12:50:00,231.82,231.91,231.66,231.66,5019.0,209.0626,209.1438,208.9183,208.9183,5019.0
2022-03-09 12:55:00,231.62,231.66,231.41,231.52,9155.0,208.8822,208.9183,208.6928,208.792,9155.0
2022-03-09 13:00:00,231.51,231.83,231.45,231.63,10293.0,208.783,209.0716,208.7289,208.8912,10293.0
2022-03-09 13:05:00,231.65,231.65,231.14,231.14,3000.0,208.9093,208.9093,208.4493,208.4493,3000.0
2022-03-09 13:10:00,231.19,231.28,231.05,231.24,5361.0,208.4944,208.5756,208.3682,208.5395,5361.0
2022-03-09 13:15:00,231.14,231.15,230.7,230.7,12972.0,208.4493,208.4584,208.0525,208.0525,12972.0
2022-03-09 13:20:00,230.7,230.97,230.43,230.93,13259.0,208.0525,208.296,207.809,208.26,13259.0
2022-03-09 13:25:00,231.03,231.1,230.76,230.89,5958.0,208.3501,208.4133,208.1066,208.2239,5958.0
2022-03-09 13:30:00,230.91,231.08,230.81,230.96,14713.0,208.2419,208.3952,208.1517,208.287,14713.0
2022-03-09 13:35:00,231.0,231.21,230.93,231.09,6448.0,208.3231,208.5125,208.26,208.4043,6448.0
2022-03-09 13:40:00,231.19,231.2,230.97,231.14,5601.0,208.4944,208.5035,208.296,208.4493,5601.0
2022-03-09 13:45:00,231.13,231.16,230.97,231.07,5140.0,208.4403,208.4674,208.296,208.3862,5140.0
2022-03-09 13:50:00,231.1,231.55,231.07,231.46,6268.0,208.4133,208.8191,208.3862,208.7379,6268.0
2022-03-09 13:55:00,231.39,231.46,231.21,231.46,4350.0,208.6748,208.7379,208.5125,208.7379,4350.0
2022-03-09 14:00:00,231.47,231.93,231.42,231.93,7643.0,208.747,209.1618,208.7019,209.1618,7643.0
2022-03-09 14:05:00,231.95,231.97,231.75,231.84,8591.0,209.1798,209.1979,208.9995,209.0806,8591.0
2022-03-09 14:10:00,231.83,232.17,231.75,232.15,10511.0,209.0716,209.3782,208.9995,209.3602,10511.0
2022-03-09 14:15:00,232.12,232.23,231.86,231.98,7550.0,209.3331,209.4323,209.0987,209.2069,7550.0
2022-03-09 14:20:00,232.11,232.29,231.97,231.97,6721.0,209.3241,209.4865,209.1979,209.1979,6721.0
2022-03-09 14:25:00,231.95,232.08,231.63,231.7,8370.0,209.1798,209.2971,208.8912,208.9544,8370.0
2022-03-09 14:30:00,231.67,231.83,231.57,231.79,4200.0,208.9273,209.0716,208.8371,209.0355,4200.0
2022-03-09 14:35:00,231.86,231.87,231.13,231.38,29050.0,209.0987,209.1077,208.4403,208.6658,29050.0
2022-03-09 14:40:00,231.43,231.64,231.31,231.54,6853.0,208.7109,208.9003,208.6027,208.8101,6853.0
2022-03-09 14:45:00,231.59,231.65,231.34,231.53,4775.0,208.8552,208.9093,208.6297,208.8011,4775.0
2022-03-09 14:50:00,231.56,231.83,231.55,231.55,6344.0,208.8281,209.0716,208.8191,208.8191,6344.0
2022-03-09 14:55:00,231.55,231.7,231.51,231.53,6480.0,208.8191,208.9544,208.783,208.8011,6480.0
2022-03-09 15:00:00,231.53,231.63,231.41,231.53,6659.0,208.8011,208.8912,208.6928,208.8011,6659.0
2022-03-09 15:05:00,231.52,231.85,231.47,231.69,21588.0,208.792,209.0896,208.747,208.9454,21588.0
2022-03-09 15:10:00,231.8,232.0,231.8,231.87,14302.0,209.0446,209.2249,209.0446,209.1077,14302.0
2022-03-09 15:15:00,231.98,232.07,231.81,231.96,8229.0,209.2069,209.288,209.0536,209.1888,8229.0
2022-03-09 15:20:00,231.99,232.54,231.99,232.39,10477.0,209.2159,209.7119,209.2159,209.5766,10477.0
2022-03-09 15:25:00,232.4,232.41,232.01,232.14,10318.0,209.5857,209.5947,209.2339,209.3512,10318.0
2022-03-09 15:30:00,232.26,232.55,232.2,232.3,13539.0,209.4594,209.7209,209.4053,209.4955,13539.0
2022-03-09 15:35:00,232.29,232.56,232.28,232.3,15439.0,209.4865,209.7299,209.4774,209.4955,15439.0
2022-03-09 15:40:00,232.3,232.44,232.07,232.29,18425.0,209.4955,209.6217,209.288,209.4865,18425.0
2022-03-09 15:45:00,232.29,232.38,231.93,232.12,25531.0,209.4865,209.5676,209.1618,209.3331,25531.0
2022-03-09 15:50:00,232.15,232.23,231.43,231.77,39070.0,209.3602,209.4323,208.7109,209.0175,39070.0
2022-03-09 15:55:00,231.71,231.71,230.91,231.46,94582.0,208.9634,208.9634,208.2419,208.7379,94582.0
2022-03-10 09:30:00,229.51,230.42,227.61,228.21,98470.0,206.9794,207.8,205.2659,205.807,98470.0
2022-03-10 09:35:00,228.02,228.47,227.34,227.86,25124.0,205.6356,206.0415,205.0224,205.4913,25124.0
2022-03-10 09:40:00,227.75,228.81,227.6,228.4,23656.0,205.3921,206.3481,205.2569,205.9783,23656.0
2022-03-10 09:45:00,228.59,229.21,228.21,228.34,14176.0,206.1497,206.7088,205.807,205.9242,14176.0
2022-03-10 09:50:00,228.46,229.36,228.46,228.83,20499.0,206.0324,206.8441,206.0324,206.3661,20499.0
2022-03-10 09:55:00,228.78,228.95,227.91,228.12,11700.0,206.321,206.4743,205.5364,205.7258,11700.0
2022-03-10 10:00:00,228.08,228.81,228.08,228.4,15250.0,205.6897,206.3481,205.6897,205.9783,15250.0
2022-03-10 10:05:00,228.4,228.65,228.09,228.13,34200.0,205.9783,206.2038,205.6988,205.7348,34200.0
2022-03-10 10:10:00,228.1,228.2,227.5,227.79,19216.0,205.7078,205.798,205.1667,205.4282,19216.0
2022-03-10 10:15:00,227.89,227.95,227.21,227.49,16071.0,205.5184,205.5725,204.9051,205.1577,16071.0
2022-03-10 10:20:00,227.56,227.56,226.87,227.01,18901.0,205.2208,205.2208,204.5985,204.7248,18901.0
2022-03-10 10:25:00,227.0,227.16,226.7,226.79,23841.0,204.7158,204.8601,204.4452,204.5264,23841.0
2022-03-10 10:30:00,226.87,227.09,226.59,226.73,12007.0,204.5985,204.7969,204.346,204.4723,12007.0
2022-03-10 10:35:00,226.7,226.75,226.32,226.45,10140.0,204.4452,204.4903,204.1025,204.2198,10140.0
2022-03-10 10:40:00,226.34,226.39,226.19,226.36,14890.0,204.1206,204.1656,203.9853,204.1386,14890.0
2022-03-10 10:45:00,226.39,226.44,226.22,226.36,11780.0,204.1656,204.2107,204.0123,204.1386,11780.0
2022-03-10 10:50:00,226.29,226.36,226.07,226.24,12712.0,204.0755,204.1386,203.8771,204.0304,12712.0
2022-03-10 10:55:00,226.24,226.41,226.15,226.38,10160.0,204.0304,204.1837,203.9492,204.1566,10160.0
2022-03-10 11:00:00,226.39,226.65,226.3,226.54,6662.0,204.1656,204.4001,204.0845,204.3009,6662.0
2022-03-10 11:05:00,226.52,226.71,226.39,226.52,7204.0,204.2829,204.4542,204.1656,204.2829,7204.0
2022-03-10 11:10:00,226.45,226.78,226.37,226.67,5078.0,204.2198,204.5174,204.1476,204.4182,5078.0
2022-03-10 11:15:00,226.71,226.73,226.54,226.73,3991.0,204.4542,204.4723,204.3009,204.4723,3991.0
2022-03-10 11:20:00,226.63,226.8,226.11,226.23,6566.0,204.3821,204.5354,203.9131,204.0214,6566.0
2022-03-10 11:25:00,226.26,226.36,226.12,226.36,10607.0,204.0484,204.1386,203.9222,204.1386,10607.0
2022-03-10 11:30:00,226.39,226.7,226.37,226.65,8139.0,204.1656,204.4452,204.1476,204.4001,8139.0
2022-03-10 11:35:00,226.91,226.91,226.51,226.74,7073.0,204.6346,204.6346,204.2739,204.4813,7073.0
2022-03-10 11:40:00,226.71,227.2,226.45,227.2,3150.0,204.4542,204.8961,204.2198,204.8961,3150.0
2022-03-10 11:45:00,227.2,227.2,226.99,226.99,3021.0,204.8961,204.8961,204.7067,204.7067,3021.0
2022-03-10 11:50:00,226.97,227.31,226.95,227.31,4726.0,204.6887,204.9953,204.6707,204.9953,4726.0
2022-03-10 11:55:00,227.29,227.4,227.16,227.26,5962.0,204.9773,205.0765,204.8601,204.9502,5962.0
2022-03-10 12:00:00,227.25,227.35,226.97,227.16,5194.0,204.9412,205.0314,204.6887,204.8601,5194.0
2022-03-10 12:05:00,227.17,227.26,226.94,227.06,5200.0,204.8691,204.9502,204.6617,204.7699,5200.0
2022-03-10 12:10:00,227.14,227.35,227.05,227.14,3582.0,204.842,205.0314,204.7609,204.842,3582.0
2022-03-10 12:15:00,227.24,227.35,227.19,227.29,4400.0,204.9322,205.0314,204.8871,204.9773,4400.0
2022-03-10 12:20:00,227.29,227.96,227.29,227.86,4193.0,204.9773,205.5815,204.9773,205.4913,4193.0
2022-03-10 12:25:00,227.88,228.4,227.8,228.33,28240.0,205.5094,205.9783,205.4372,205.9152,28240.0
2022-03-10 12:30:00,228.29,228.57,228.29,228.42,4789.0,205.8791,206.1316,205.8791,205.9964,4789.0
2022-03-10 12:35:00,228.39,228.4,228.16,228.16,5953.0,205.9693,205.9783,205.7619,205.7619,5953.0
2022-03-10 12:40:00,228.16,228.3,228.13,228.2,4176.0,205.7619,205.8881,205.7348,205.798,4176.0
2022-03-10 12:45:00,228.13,228.3,228.13,228.18,5168.0,205.7348,205.8881,205.7348,205.7799,5168.0
2022-03-10 12:50:00,228.28,228.29,227.99,228.09,4269.0,205.8701,205.8791,205.6086,205.6988,4269.0
2022-03-10 12:55:00,228.17,228.64,228.17,228.52,6040.0,205.7709,206.1948,205.7709,206.0865,6040.0
2022-03-10 13:00:00,228.44,228.75,228.44,228.72,5855.0,206.0144,206.294,206.0144,206.2669,5855.0
2022-03-10 13:05:00,228.72,229.08,228.72,229.08,5929.0,206.2669,206.5916,206.2669,206.5916,5929.0
2022-03-10 13:10:00,229.02,229.57,228.94,228.95,11451.0,206.5375,207.0335,206.4653,206.4743,11451.0
2022-03-10 13:15:00,228.94,229.49,228.89,229.48,2921.0,206.4653,206.9613,206.4202,206.9523,2921.0
2022-03-10 13:20:00,229.47,229.64,229.25,229.38,5620.0,206.9433,207.0966,206.7449,206.8621,5620.0
2022-03-10 13:25:00,229.35,229.39,229.18,229.19,11885.0,206.8351,206.8711,206.6818,206.6908,11885.0
2022-03-10 13:30:00,229.25,229.44,229.11,229.2,11918.0,206.7449,206.9162,206.6186,206.6998,11918.0
2022-03-10 13:35:00,229.2,229.27,228.94,228.94,7921.0,206.6998,206.7629,206.4653,206.4653,7921.0
2022-03-10 13:40:00,229.06,229.17,229.02,229.15,18308.0,206.5735,206.6727,206.5375,206.6547,18308.0
2022-03-10 13:45:00,229.11,229.19,229.02,229.1,15408.0,206.6186,206.6908,206.5375,206.6096,15408.0
2022-03-10 13:50:00,229.06,229.1,228.69,228.69,10388.0,206.5735,206.6096,206.2399,206.2399,10388.0
2022-03-10 13:55:00,228.64,228.78,228.62,228.69,29487.0,206.1948,206.321,206.1767,206.2399,29487.0
2022-03-10 14:00:00,228.7,229.57,228.66,229.24,24904.0,206.2489,207.0335,206.2128,206.7359,24904.0
2022-03-10 14:05:00,229.27,229.43,228.97,229.04,22887.0,206.7629,206.9072,206.4924,206.5555,22887.0
2022-03-10 14:10:00,229.06,229.17,228.74,228.8,29004.0,206.5735,206.6727,206.2849,206.3391,29004.0
2022-03-10 14:15:00,228.8,228.81,228.34,228.38,34763.0,206.3391,206.3481,205.9242,205.9603,34763.0
2022-03-10 14:20:00,228.42,228.5,228.12,228.15,24450.0,205.9964,206.0685,205.7258,205.7529,24450.0
2022-03-10 14:25:00,228.19,228.44,228.14,228.28,3925.0,205.7889,206.0144,205.7439,205.8701,3925.0
2022-03-10 14:30:00,228.33,228.96,228.33,228.96,5232.0,205.9152,206.4834,205.9152,206.4834,5232.0
2022-03-10 14:35:00,229.02,229.13,228.93,229.03,5266.0,206.5375,206.6367,206.4563,206.5465,5266.0
2022-03-10 14:40:00,229.07,229.13,228.73,228.76,6472.0,206.5826,206.6367,206.2759,206.303,6472.0
2022-03-10 14:45:00,228.83,228.86,228.64,228.69,24495.0,206.3661,206.3932,206.1948,206.2399,24495.0
2022-03-10 14:50:00,228.69,228.72,228.37,228.37,14629.0,206.2399,206.2669,205.9513,205.9513,14629.0
2022-03-10 14:55:00,228.39,228.41,228.18,228.21,34553.0,205.9693,205.9873,205.7799,205.807,34553.0
2022-03-10 15:00:00,228.22,228.58,228.16,228.25,45917.0,205.816,206.1407,205.7619,205.8431,45917.0
2022-03-10 15:05:00,228.29,228.34,227.86,227.9,13519.0,205.8791,205.9242,205.4913,205.5274,13519.0
2022-03-10 15:10:00,227.93,227.97,227.8,227.85,17524.0,205.5545,205.5905,205.4372,205.4823,17524.0
2022-03-10 15:15:00,227.86,228.04,227.81,227.85,18671.0,205.4913,205.6537,205.4462,205.4823,18671.0
2022-03-10 15:20:00,227.9,227.9,227.32,227.37,17630.0,205.5274,205.5274,205.0043,205.0494,17630.0
2022-03-10 15:25:00,227.37,227.69,227.32,227.64,21234.0,205.0494,205.338,205.0043,205.2929,21234.0
2022-03-10 15:30:00,227.71,228.21,227.64,228.13,24142.0,205.3561,205.807,205.2929,205.7348,24142.0
2022-03-10 15:35:00,228.09,228.16,227.74,227.83,25204.0,205.6988,205.7619,205.3831,205.4643,25204.0
2022-03-10 15:40:00,227.85,228.06,227.61,227.65,29955.0,205.4823,205.6717,205.2659,205.302,29955.0
2022-03-10 15:45:00,227.62,227.77,227.37,227.49,27838.0,205.2749,205.4102,205.0494,205.1577,27838.0
2022-03-10 15:50:00,227.59,227.82,227.18,227.44,68416.0,205.2478,205.4553,204.8781,205.1126,68416.0
2022-03-10 15:55:00,227.4,227.42,226.82,226.95,226336.0,205.0765,205.0945,204.5534,204.6707,226336.0
2022-03-11 09:30:00,228.11,228.61,227.01,227.75,85906.0,205.7168,206.1677,204.7248,205.3921,85906.0
2022-03-11 09:35:00,227.67,228.7,227.66,228.26,59545.0,205.32,206.2489,205.311,205.8521,59545.0
2022-03-11 09:40:00,228.26,228.35,227.69,227.69,55020.0,205.8521,205.9332,205.338,205.338,55020.0
2022-03-11 09:45:00,227.75,228.0,227.19,227.28,27204.0,205.3921,205.6176,204.8871,204.9683,27204.0
2022-03-11 09:50:00,227.37,229.28,227.32,229.28,12732.0,205.0494,206.7719,205.0043,206.7719,12732.0
2022-03-11 09:55:00,229.37,229.5,228.71,228.84,30115.0,206.8531,206.9703,206.2579,206.3751,30115.0
2022-03-11 10:00:00,228.8,228.85,227.94,228.03,42466.0,206.3391,206.3842,205.5635,205.6446,42466.0
2022-03-11 10:05:00,228.02,228.1,227.28,227.28,50213.0,205.6356,205.7078,204.9683,204.9683,50213.0
2022-03-11 10:10:00,227.4,227.71,227.19,227.55,39529.0,205.0765,205.3561,204.8871,205.2118,39529.0
2022-03-11 10:15:00,227.49,227.76,226.99,227.02,80768.0,205.1577,205.4012,204.7067,204.7338,80768.0
2022-03-11 10:20:00,227.06,227.47,226.77,227.33,72519.0,204.7699,205.1396,204.5083,205.0134,72519.0
2022-03-11 10:25:00,227.42,228.17,227.42,227.92,8322.0,205.0945,205.7709,205.0945,205.5454,8322.0
2022-03-11 10:30:00,227.95,228.43,227.91,228.34,8960.0,205.5725,206.0054,205.5364,205.9242,8960.0
2022-03-11 10:35:00,228.29,228.66,228.29,228.66,12483.0,205.8791,206.2128,205.8791,206.2128,12483.0
2022-03-11 10:40:00,228.69,228.95,228.56,228.84,12192.0,206.2399,206.4743,206.1226,206.3751,12192.0
2022-03-11 10:45:00,228.68,228.68,228.21,228.34,8531.0,206.2308,206.2308,205.807,205.9242,8531.0
2022-03-11 10:50:00,228.46,228.69,228.11,228.65,6768.0,206.0324,206.2399,205.7168,206.2038,6768.0
2022-03-11 10:55:00,228.73,229.05,228.56,229.05,8095.0,206.2759,206.5645,206.1226,206.5645,8095.0
2022-03-11 11:00:00,229.12,229.38,229.01,229.11,6590.0,206.6276,206.8621,206.5284,206.6186,6590.0
2022-03-11 11:05:00,229.09,229.33,228.78,228.86,13043.0,206.6006,206.817,206.321,206.3932,13043.0
2022-03-11 11:10:00,228.83,229.03,228.74,228.74,11172.0,206.3661,206.5465,206.2849,206.2849,11172.0
2022-03-11 11:15:00,228.88,228.99,228.77,228.97,5300.0,206.4112,206.5104,206.312,206.4924,5300.0
2022-03-11 11:20:00,228.97,229.34,228.96,229.24,4085.0,206.4924,206.826,206.4834,206.7359,4085.0
2022-03-11 11:25:00,229.24,229.36,229.16,229.26,9155.0,206.7359,206.8441,206.6637,206.7539,9155.0
2022-03-11 11:30:00,229.26,229.26,228.42,228.49,6942.0,206.7539,206.7539,205.9964,206.0595,6942.0
2022-03-11 11:35:00,228.53,228.72,228.45,228.52,5839.0,206.0956,206.2669,206.0234,206.0865,5839.0
2022-03-11 11:40:00,228.46,228.87,228.16,228.63,9687.0,206.0324,206.4022,205.7619,206.1857,9687.0
2022-03-11 11:45:00,228.69,228.81,228.48,228.48,4507.0,206.2399,206.3481,206.0505,206.0505,4507.0
2022-03-11 11:50:00,228.45,228.7,228.37,228.63,4860.0,206.0234,206.2489,205.9513,206.1857,4860.0
2022-03-11 11:55:00,228.73,228.87,228.66,228.71,5925.0,206.2759,206.4022,206.2128,206.2579,5925.0
2022-03-11 12:00:00,228.72,228.91,228.52,228.9,4796.0,206.2669,206.4383,206.0865,206.4292,4796.0
2022-03-11 12:05:00,228.93,228.94,228.41,228.41,4105.0,206.4563,206.4653,205.9873,205.9873,4105.0
2022-03-11 12:10:00,228.43,228.92,228.43,228.63,6296.0,206.0054,206.4473,206.0054,206.1857,6296.0
2022-03-11 12:15:00,228.64,228.74,228.52,228.69,5217.0,206.1948,206.2849,206.0865,206.2399,5217.0
2022-03-11 12:20:00,228.8,228.94,228.67,228.81,5316.0,206.3391,206.4653,206.2218,206.3481,5316.0
2022-03-11 12:25:00,228.73,228.9,228.46,228.47,5514.0,206.2759,206.4292,206.0324,206.0415,5514.0
2022-03-11 12:30:00,228.33,228.59,228.33,228.59,10859.0,205.9152,206.1497,205.9152,206.1497,10859.0
2022-03-11 12:35:00,228.59,228.64,228.43,228.51,6137.0,206.1497,206.1948,206.0054,206.0775,6137.0
2022-03-11 12:40:00,228.45,228.65,228.44,228.58,4971.0,206.0234,206.2038,206.0144,206.1407,4971.0
2022-03-11 12:45:00,228.59,228.83,228.59,228.67,3230.0,206.1497,206.3661,206.1497,206.2218,3230.0
2022-03-11 12:50:00,228.58,228.87,228.55,228.79,3729.0,206.1407,206.4022,206.1136,206.33,3729.0
2022-03-11 12:55:00,228.8,228.89,228.64,228.65,4454.0,206.3391,206.4202,206.1948,206.2038,4454.0
2022-03-11 13:00:00,228.71,228.87,228.61,228.82,5888.0,206.2579,206.4022,206.1677,206.3571,5888.0
2022-03-11 13:05:00,228.92,229.02,228.74,228.79,5491.0,206.4473,206.5375,206.2849,206.33,5491.0
2022-03-11 13:10:00,228.81,229.15,228.79,229.04,7255.0,206.3481,206.6547,206.33,206.5555,7255.0
2022-03-11 13:15:00,229.1,229.19,228.94,229.11,5297.0,206.6096,206.6908,206.4653,206.6186,5297.0
2022-03-11 13:20:00,229.19,229.35,229.09,229.34,4481.0,206.6908,206.8351,206.6006,206.826,4481.0
2022-03-11 13:25:00,229.34,229.46,229.31,229.36,9273.0,206.826,206.9343,206.799,206.8441,9273.0
2022-03-11 13:30:00,229.44,229.66,229.44,229.53,7913.0,206.9162,207.1146,206.9162,206.9974,7913.0
2022-03-11 13:35:00,229.51,229.88,229.51,229.88,10755.0,206.9794,207.313,206.9794,207.313,10755.0
2022-03-11 13:40:00,229.84,230.03,229.82,229.95,26555.0,207.277,207.4483,207.2589,207.3762,26555.0
2022-03-11 13:45:00,229.99,230.02,229.77,229.79,7370.0,207.4122,207.4393,207.2138,207.2319,7370.0
2022-03-11 13:50:00,229.79,229.83,229.36,229.44,7949.0,207.2319,207.2679,206.8441,206.9162,7949.0
2022-03-11 13:55:00,229.43,229.62,229.2,229.2,5869.0,206.9072,207.0786,206.6998,206.6998,5869.0
2022-03-11 14:00:00,229.07,229.34,229.04,229.26,8977.0,206.5826,206.826,206.5555,206.7539,8977.0
2022-03-11 14:05:00,229.28,229.4,229.19,229.19,3799.0,206.7719,206.8802,206.6908,206.6908,3799.0
2022-03-11 14:10:00,229.2,229.32,229.16,229.32,3738.0,206.6998,206.808,206.6637,206.808,3738.0
2022-03-11 14:15:00,229.38,229.38,229.12,229.13,4220.0,206.8621,206.8621,206.6276,206.6367,4220.0
2022-03-11 14:20:00,229.02,229.09,228.91,229.08,9006.0,206.5375,206.6006,206.4383,206.5916,9006.0
2022-03-11 14:25:00,229.05,229.25,228.98,229.21,4979.0,206.5645,206.7449,206.5014,206.7088,4979.0
2022-03-11 14:30:00,229.25,229.32,229.01,229.19,9336.0,206.7449,206.808,206.5284,206.6908,9336.0
2022-03-11 14:35:00,229.15,229.33,229.1,229.33,4113.0,206.6547,206.817,206.6096,206.817,4113.0
2022-03-11 14:40:00,229.28,229.38,229.18,229.18,13317.0,206.7719,206.8621,206.6818,206.6818,13317.0
2022-03-11 14:45:00,229.15,229.3,229.04,229.16,9572.0,206.6547,206.79,206.5555,206.6637,9572.0
2022-03-11 14:50:00,229.2,229.2,228.59,228.75,12095.0,206.6998,206.6998,206.1497,206.294,12095.0
2022-03-11 14:55:00,228.79,229.0,228.79,229.0,12679.0,206.33,206.5194,206.33,206.5194,12679.0
2022-03-11 15:00:00,228.93,229.2,228.91,229.18,5352.0,206.4563,206.6998,206.4383,206.6818,5352.0
2022-03-11 15:05:00,229.17,229.36,229.17,229.22,13380.0,206.6727,206.8441,206.6727,206.7178,13380.0
2022-03-11 15:10:00,229.21,229.69,229.18,229.68,22696.0,206.7088,207.1417,206.6818,207.1327,22696.0
2022-03-11 15:15:00,229.71,230.03,229.66,229.75,17199.0,207.1597,207.4483,207.1146,207.1958,17199.0
2022-03-11 15:20:00,229.75,230.0,229.72,229.77,15868.0,207.1958,207.4213,207.1687,207.2138,15868.0
2022-03-11 15:25:00,229.78,230.0,229.7,229.88,9737.0,207.2229,207.4213,207.1507,207.313,9737.0
2022-03-11 15:30:00,229.82,229.85,229.42,229.43,17524.0,207.2589,207.286,206.8982,206.9072,17524.0
2022-03-11 15:35:00,229.44,229.55,229.32,229.33,12873.0,206.9162,207.0154,206.808,206.817,12873.0
2022-03-11 15:40:00,229.28,229.34,228.96,229.08,11170.0,206.7719,206.826,206.4834,206.5916,11170.0
2022-03-11 15:45:00,229.08,229.25,228.92,229.05,19153.0,206.5916,206.7449,206.4473,206.5645,19153.0
2022-03-11 15:50:00,229.04,229.12,228.72,228.77,31312.0,206.5555,206.6276,206.2669,206.312,31312.0
2022-03-11 15:55:00,228.78,229.18,228.57,228.89,94810.0,206.321,206.6818,206.1316,206.4202,94810.0
2022-03-14 09:30:00,231.41,232.16,230.49,231.78,50577.0,208.6928,209.3692,207.8632,209.0265,50577.0
2022-03-14 09:35:00,231.9,231.9,230.72,231.22,20024.0,209.1347,209.1347,208.0706,208.5215,20024.0
2022-03-14 09:40:00,231.12,231.22,229.66,230.38,19398.0,208.4313,208.5215,207.1146,207.764,19398.0
2022-03-14 09:45:00,230.46,230.65,229.05,229.08,15384.0,207.8361,208.0074,206.5645,206.5916,15384.0
2022-03-14 09:50:00,229.01,230.21,229.0,230.18,23561.0,206.5284,207.6106,206.5194,207.5836,23561.0
2022-03-14 09:55:00,230.18,230.96,230.01,230.9,12554.0,207.5836,208.287,207.4303,208.2329,12554.0
2022-03-14 10:00:00,230.9,231.69,230.87,231.63,10434.0,208.2329,208.9454,208.2059,208.8912,10434.0
2022-03-14 10:05:00,231.59,232.11,231.42,232.11,22758.0,208.8552,209.3241,208.7019,209.3241,22758.0
2022-03-14 10:10:00,232.16,232.27,231.64,231.64,17743.0,209.3692,209.4684,208.9003,208.9003,17743.0
2022-03-14 10:15:00,231.72,231.84,231.2,231.33,10228.0,208.9724,209.0806,208.5035,208.6207,10228.0
2022-03-14 10:20:00,231.46,231.64,231.17,231.32,21375.0,208.7379,208.9003,208.4764,208.6117,21375.0
2022-03-14 10:25:00,231.37,231.78,230.94,231.32,18825.0,208.6568,209.0265,208.269,208.6117,18825.0
2022-03-14 10:30:00,231.42,231.8,231.36,231.62,11348.0,208.7019,209.0446,208.6477,208.8822,11348.0
2022-03-14 10:35:00,231.6,231.67,231.33,231.36,7872.0,208.8642,208.9273,208.6207,208.6477,7872.0
2022-03-14 10:40:00,231.36,231.77,231.29,231.63,8235.0,208.6477,209.0175,208.5846,208.8912,8235.0
2022-03-14 10:45:00,231.64,231.8,231.51,231.65,10777.0,208.9003,209.0446,208.783,208.9093,10777.0
2022-03-14 10:50:00,231.65,231.7,231.43,231.51,8323.0,208.9093,208.9544,208.7109,208.783,8323.0
2022-03-14 10:55:00,231.59,231.7,231.13,231.3,9564.0,208.8552,208.9544,208.4403,208.5936,9564.0
2022-03-14 11:00:00,231.32,231.73,231.11,231.62,18514.0,208.6117,208.9814,208.4223,208.8822,18514.0
2022-03-14 11:05:00,231.68,231.73,231.47,231.56,5111.0,208.9363,208.9814,208.747,208.8281,5111.0
2022-03-14 11:10:00,231.58,232.16,231.57,232.1,8732.0,208.8462,209.3692,208.8371,209.3151,8732.0
2022-03-14 11:15:00,232.15,232.37,232.08,232.12,6937.0,209.3602,209.5586,209.2971,209.3331,6937.0
2022-03-14 11:20:00,232.12,232.37,231.9,232.33,5775.0,209.3331,209.5586,209.1347,209.5225,5775.0
2022-03-14 11:25:00,232.33,232.38,232.11,232.26,4805.0,209.5225,209.5676,209.3241,209.4594,4805.0
2022-03-14 11:30:00,232.24,232.24,231.82,231.82,7280.0,209.4414,209.4414,209.0626,209.0626,7280.0
2022-03-14 11:35:00,231.76,231.82,231.58,231.76,36675.0,209.0085,209.0626,208.8462,209.0085,36675.0
2022-03-14 11:40:00,231.78,231.87,231.51,231.64,12087.0,209.0265,209.1077,208.783,208.9003,12087.0
2022-03-14 11:45:00,231.66,231.78,231.48,231.73,3801.0,208.9183,209.0265,208.756,208.9814,3801.0
2022-03-14 11:50:00,231.76,232.07,231.5,231.9,20845.0,209.0085,209.288,208.774,209.1347,20845.0
2022-03-14 11:55:00,231.91,231.91,231.64,231.86,5928.0,209.1438,209.1438,208.9003,209.0987,5928.0
2022-03-14 12:00:00,231.81,231.85,231.63,231.63,7817.0,209.0536,209.0896,208.8912,208.8912,7817.0
2022-03-14 12:05:00,231.56,232.0,231.56,231.76,12803.0,208.8281,209.2249,208.8281,209.0085,12803.0
2022-03-14 12:10:00,231.78,231.95,231.63,231.91,7019.0,209.0265,209.1798,208.8912,209.1438,7019.0
2022-03-14 12:15:00,231.92,232.22,231.92,232.12,5535.0,209.1528,209.4233,209.1528,209.3331,5535.0
2022-03-14 12:20:00,232.1,232.38,232.01,232.34,8040.0,209.3151,209.5676,209.2339,209.5315,8040.0
2022-03-14 12:25:00,232.39,232.39,232.12,232.21,5865.0,209.5766,209.5766,209.3331,209.4143,5865.0
2022-03-14 12:30:00,232.27,232.45,232.02,232.07,6769.0,209.4684,209.6307,209.243,209.288,6769.0
2022-03-14 12:35:00,231.96,232.08,231.73,231.88,8499.0,209.1888,209.2971,208.9814,209.1167,8499.0
2022-03-14 12:40:00,231.91,232.01,231.67,231.69,3524.0,209.1438,209.2339,208.9273,208.9454,3524.0
2022-03-14 12:45:00,231.69,231.81,231.36,231.44,8223.0,208.9454,209.0536,208.6477,208.7199,8223.0
2022-03-14 12:50:00,231.48,231.61,231.17,231.22,5122.0,208.756,208.8732,208.4764,208.5215,5122.0
2022-03-14 12:55:00,231.26,231.31,230.96,230.96,6536.0,208.5576,208.6027,208.287,208.287,6536.0
2022-03-14 13:00:00,230.98,231.04,230.02,230.08,14677.0,208.3051,208.3592,207.4393,207.4934,14677.0
2022-03-14 13:05:00,230.1,230.87,230.09,230.73,6041.0,207.5114,208.2059,207.5024,208.0796,6041.0
2022-03-14 13:10:00,230.68,230.8,230.49,230.76,2586.0,208.0345,208.1427,207.8632,208.1066,2586.0
2022-03-14 13:15:00,230.74,230.89,230.66,230.83,3745.0,208.0886,208.2239,208.0165,208.1698,3745.0
2022-03-14 13:20:00,230.83,230.9,230.54,230.8,6900.0,208.1698,208.2329,207.9082,208.1427,6900.0
2022-03-14 13:25:00,230.84,231.04,230.75,231.04,9126.0,208.1788,208.3592,208.0976,208.3592,9126.0
2022-03-14 13:30:00,231.03,231.06,230.57,230.93,6809.0,208.3501,208.3772,207.9353,208.26,6809.0
2022-03-14 13:35:00,230.81,230.84,230.2,230.26,9878.0,208.1517,208.1788,207.6016,207.6557,9878.0
2022-03-14 13:40:00,230.34,230.39,229.87,230.08,7586.0,207.7279,207.773,207.304,207.4934,7586.0
2022-03-14 13:45:00,230.17,230.28,229.66,229.75,6661.0,207.5746,207.6738,207.1146,207.1958,6661.0
2022-03-14 13:50:00,229.73,229.94,229.58,229.83,8542.0,207.1778,207.3671,207.0425,207.2679,8542.0
2022-03-14 13:55:00,229.81,230.13,229.79,230.12,5977.0,207.2499,207.5385,207.2319,207.5295,5977.0
2022-03-14 14:00:00,230.08,230.14,229.84,229.85,5417.0,207.4934,207.5475,207.277,207.286,5417.0
2022-03-14 14:05:00,229.94,230.16,229.94,230.13,3835.0,207.3671,207.5656,207.3671,207.5385,3835.0
2022-03-14 14:10:00,230.14,230.46,230.04,230.4,10058.0,207.5475,207.8361,207.4573,207.782,10058.0
2022-03-14 14:15:00,230.41,230.42,230.06,230.07,17156.0,207.791,207.8,207.4754,207.4844,17156.0
2022-03-14 14:20:00,230.06,230.32,229.96,230.09,13120.0,207.4754,207.7098,207.3852,207.5024,13120.0
2022-03-14 14:25:00,230.12,230.3,229.85,229.88,29099.0,207.5295,207.6918,207.286,207.313,29099.0
2022-03-14 14:30:00,229.84,230.04,229.75,230.04,20359.0,207.277,207.4573,207.1958,207.4573,20359.0
2022-03-14 14:35:00,230.06,230.36,230.03,230.32,31610.0,207.4754,207.7459,207.4483,207.7098,31610.0
2022-03-14 14:40:00,230.33,230.33,229.86,229.86,18592.0,207.7189,207.7189,207.295,207.295,18592.0
2022-03-14 14:45:00,229.84,230.08,229.8,230.03,5641.0,207.277,207.4934,207.2409,207.4483,5641.0
2022-03-14 14:50:00,230.04,230.55,229.98,230.55,7212.0,207.4573,207.9173,207.4032,207.9173,7212.0
2022-03-14 14:55:00,230.59,230.59,230.34,230.52,7817.0,207.9533,207.9533,207.7279,207.8902,7817.0
2022-03-14 15:00:00,230.46,230.47,230.21,230.31,19219.0,207.8361,207.8451,207.6106,207.7008,19219.0
2022-03-14 15:05:00,230.28,230.29,229.85,229.97,10999.0,207.6738,207.6828,207.286,207.3942,10999.0
2022-03-14 15:10:00,229.97,230.2,229.94,230.07,8890.0,207.3942,207.6016,207.3671,207.4844,8890.0
2022-03-14 15:15:00,230.09,230.39,229.96,230.23,13431.0,207.5024,207.773,207.3852,207.6287,13431.0
2022-03-14 15:20:00,230.22,230.29,229.89,230.12,17279.0,207.6197,207.6828,207.3221,207.5295,17279.0
2022-03-14 15:25:00,230.1,230.1,229.79,229.88,9362.0,207.5114,207.5114,207.2319,207.313,9362.0
2022-03-14 15:30:00,229.87,229.94,229.15,229.28,17036.0,207.304,207.3671,206.6547,206.7719,17036.0
2022-03-14 15:35:00,229.32,229.57,229.18,229.47,12333.0,206.808,207.0335,206.6818,206.9433,12333.0
2022-03-14 15:40:00,229.47,229.65,229.27,229.59,15768.0,206.9433,207.1056,206.7629,207.0515,15768.0
2022-03-14 15:45:00,229.62,229.94,229.47,229.62,16807.0,207.0786,207.3671,206.9433,207.0786,16807.0
2022-03-14 15:50:00,229.6,229.6,229.04,229.29,51370.0,207.0605,207.0605,206.5555,206.781,51370.0
2022-03-14 15:55:00,229.24,229.62,228.92,229.21,129276.0,206.7359,207.0786,206.4473,206.7088,129276.0
2022-03-15 09:30:00,231.46,231.96,230.63,230.63,36686.0,208.7379,209.1888,207.9894,207.9894,36686.0
2022-03-15 09:35:00,230.94,232.42,230.7,231.92,10029.0,208.269,209.6037,208.0525,209.1528,10029.0
2022-03-15 09:40:00,232.09,232.33,231.59,232.0,17114.0,209.3061,209.5225,208.8552,209.2249,17114.0
2022-03-15 09:45:00,232.12,233.06,231.99,232.61,18554.0,209.3331,210.1809,209.2159,209.775,18554.0
2022-03-15 09:50:00,232.75,232.88,232.0,232.0,5576.0,209.9013,210.0185,209.2249,209.2249,5576.0
2022-03-15 09:55:00,232.11,232.3,232.03,232.16,8627.0,209.3241,209.4955,209.252,209.3692,8627.0
2022-03-15 10:00:00,232.29,232.47,231.88,231.97,11983.0,209.4865,209.6488,209.1167,209.1979,11983.0
2022-03-15 10:05:00,232.07,232.07,231.13,231.18,7688.0,209.288,209.288,208.4403,208.4854,7688.0
2022-03-15 10:10:00,231.24,231.3,230.39,230.59,26664.0,208.5395,208.5936,207.773,207.9533,26664.0
2022-03-15 10:15:00,230.54,230.54,229.83,229.98,6023.0,207.9082,207.9082,207.2679,207.4032,6023.0
2022-03-15 10:20:00,229.99,229.99,229.58,229.66,6514.0,207.4122,207.4122,207.0425,207.1146,6514.0
2022-03-15 10:25:00,229.66,229.74,229.38,229.46,6404.0,207.1146,207.1868,206.8621,206.9343,6404.0
2022-03-15 10:30:00,229.55,229.67,229.23,229.23,9488.0,207.0154,207.1237,206.7268,206.7268,9488.0
2022-03-15 10:35:00,229.22,229.23,228.31,228.52,17405.0,206.7178,206.7268,205.8972,206.0865,17405.0
2022-03-15 10:40:00,228.66,229.09,228.43,228.88,16741.0,206.2128,206.6006,206.0054,206.4112,16741.0
2022-03-15 10:45:00,228.95,229.08,228.1,228.31,13547.0,206.4743,206.5916,205.7078,205.8972,13547.0
2022-03-15 10:50:00,228.34,228.47,228.11,228.19,5368.0,205.9242,206.0415,205.7168,205.7889,5368.0
2022-03-15 10:55:00,228.29,228.89,228.29,228.52,17774.0,205.8791,206.4202,205.8791,206.0865,17774.0
2022-03-15 11:00:00,228.59,229.66,228.51,229.64,14367.0,206.1497,207.1146,206.0775,207.0966,14367.0
2022-03-15 11:05:00,229.6,229.97,229.51,229.9,8108.0,207.0605,207.3942,206.9794,207.3311,8108.0
2022-03-15 11:10:00,229.79,229.95,229.69,229.81,4074.0,207.2319,207.3762,207.1417,207.2499,4074.0
2022-03-15 11:15:00,229.73,230.03,229.63,229.86,7680.0,207.1778,207.4483,207.0876,207.295,7680.0
2022-03-15 11:20:00,229.95,230.1,229.72,230.09,5821.0,207.3762,207.5114,207.1687,207.5024,5821.0
2022-03-15 11:25:00,230.01,230.52,230.0,230.5,7002.0,207.4303,207.8902,207.4213,207.8722,7002.0
2022-03-15 11:30:00,230.53,230.79,230.43,230.79,14959.0,207.8992,208.1337,207.809,208.1337,14959.0
2022-03-15 11:35:00,230.77,231.06,230.77,230.95,6294.0,208.1157,208.3772,208.1157,208.278,6294.0
2022-03-15 11:40:00,230.92,231.11,230.64,231.02,7882.0,208.2509,208.4223,207.9984,208.3411,7882.0
2022-03-15 11:45:00,231.13,231.63,231.09,231.58,4992.0,208.4403,208.8912,208.4043,208.8462,4992.0
2022-03-15 11:50:00,231.66,231.79,231.27,231.5,8479.0,208.9183,209.0355,208.5666,208.774,8479.0
2022-03-15 11:55:00,231.35,231.35,230.67,230.87,4684.0,208.6387,208.6387,208.0255,208.2059,4684.0
2022-03-15 12:00:00,230.77,230.89,230.41,230.55,6247.0,208.1157,208.2239,207.791,207.9173,6247.0
2022-03-15 12:05:00,230.53,230.81,230.53,230.74,8120.0,207.8992,208.1517,207.8992,208.0886,8120.0
2022-03-15 12:10:00,230.75,230.8,230.45,230.45,5574.0,208.0976,208.1427,207.8271,207.8271,5574.0
2022-03-15 12:15:00,230.38,230.38,229.74,230.22,19043.0,207.764,207.764,207.1868,207.6197,19043.0
2022-03-15 12:20:00,230.37,231.11,230.23,231.05,12043.0,207.7549,208.4223,207.6287,208.3682,12043.0
2022-03-15 12:25:00,231.09,231.35,230.95,231.34,4832.0,208.4043,208.6387,208.278,208.6297,4832.0
2022-03-15 12:30:00,231.29,231.44,231.18,231.36,8752.0,208.5846,208.7199,208.4854,208.6477,8752.0
2022-03-15 12:35:00,231.5,231.8,231.44,231.8,4099.0,208.774,209.0446,208.7199,209.0446,4099.0
2022-03-15 12:40:00,231.77,231.85,231.4,231.4,6833.0,209.0175,209.0896,208.6838,208.6838,6833.0
2022-03-15 12:45:00,231.44,231.51,231.29,231.4,9845.0,208.7199,208.783,208.5846,208.6838,9845.0
2022-03-15 12:50:00,231.41,231.41,230.81,231.01,12606.0,208.6928,208.6928,208.1517,208.3321,12606.0
2022-03-15 12:55:00,231.01,231.57,231.01,231.51,8050.0,208.3321,208.8371,208.3321,208.783,8050.0
2022-03-15 13:00:00,231.55,231.61,231.31,231.59,9970.0,208.8191,208.8732,208.6027,208.8552,9970.0
2022-03-15 13:05:00,231.54,231.58,231.38,231.58,8321.0,208.8101,208.8462,208.6658,208.8462,8321.0
2022-03-15 13:10:00,231.51,231.75,231.43,231.47,9084.0,208.783,208.9995,208.7109,208.747,9084.0
2022-03-15 13:15:00,231.5,231.72,231.43,231.69,7206.0,208.774,208.9724,208.7109,208.9454,7206.0
2022-03-15 13:20:00,231.62,231.81,231.58,231.58,6543.0,208.8822,209.0536,208.8462,208.8462,6543.0
2022-03-15 13:25:00,231.58,231.68,231.13,231.13,10229.0,208.8462,208.9363,208.4403,208.4403,10229.0
2022-03-15 13:30:00,231.19,231.27,230.96,231.19,10768.0,208.4944,208.5666,208.287,208.4944,10768.0
2022-03-15 13:35:00,231.19,231.26,231.13,231.16,9700.0,208.4944,208.5576,208.4403,208.4674,9700.0
2022-03-15 13:40:00,231.2,231.78,231.2,231.62,9976.0,208.5035,209.0265,208.5035,208.8822,9976.0
2022-03-15 13:45:00,231.67,231.92,231.58,231.81,9016.0,208.9273,209.1528,208.8462,209.0536,9016.0
2022-03-15 13:50:00,231.8,232.0,231.76,231.94,11248.0,209.0446,209.2249,209.0085,209.1708,11248.0
2022-03-15 13:55:00,231.97,232.2,231.97,232.14,8420.0,209.1979,209.4053,209.1979,209.3512,8420.0
2022-03-15 14:00:00,232.11,232.17,231.54,231.54,5319.0,209.3241,209.3782,208.8101,208.8101,5319.0
2022-03-15 14:05:00,231.57,231.63,231.21,231.49,4998.0,208.8371,208.8912,208.5125,208.765,4998.0
2022-03-15 14:10:00,231.58,231.58,231.33,231.47,3472.0,208.8462,208.8462,208.6207,208.747,3472.0
2022-03-15 14:15:00,231.32,231.39,230.77,230.87,7293.0,208.6117,208.6748,208.1157,208.2059,7293.0
2022-03-15 14:20:00,230.85,231.11,230.79,230.98,8581.0,208.1878,208.4223,208.1337,208.3051,8581.0
2022-03-15 14:25:00,231.03,231.25,231.03,231.18,7803.0,208.3501,208.5485,208.3501,208.4854,7803.0
2022-03-15 14:30:00,231.15,231.29,231.03,231.22,6612.0,208.4584,208.5846,208.3501,208.5215,6612.0
2022-03-15 14:35:00,231.19,231.39,231.12,231.37,4360.0,208.4944,208.6748,208.4313,208.6568,4360.0
2022-03-15 14:40:00,231.4,231.75,231.31,231.64,28974.0,208.6838,208.9995,208.6027,208.9003,28974.0
2022-03-15 14:45:00,231.63,232.02,231.63,231.93,8195.0,208.8912,209.243,208.8912,209.1618,8195.0
2022-03-15 14:50:00,231.99,232.62,231.99,232.57,14422.0,209.2159,209.7841,209.2159,209.739,14422.0
2022-03-15 14:55:00,232.58,232.78,232.41,232.59,8380.0,209.748,209.9283,209.5947,209.757,8380.0
2022-03-15 15:00:00,232.62,232.86,232.46,232.6,10537.0,209.7841,210.0005,209.6398,209.766,10537.0
2022-03-15 15:05:00,232.61,232.72,232.4,232.48,11943.0,209.775,209.8742,209.5857,209.6578,11943.0
2022-03-15 15:10:00,232.48,232.58,232.31,232.33,8237.0,209.6578,209.748,209.5045,209.5225,8237.0
2022-03-15 15:15:00,232.39,232.78,232.38,232.58,16468.0,209.5766,209.9283,209.5676,209.748,16468.0
2022-03-15 15:20:00,232.54,232.64,232.34,232.4,9269.0,209.7119,209.8021,209.5315,209.5857,9269.0
2022-03-15 15:25:00,232.44,232.44,232.17,232.17,11623.0,209.6217,209.6217,209.3782,209.3782,11623.0
2022-03-15 15:30:00,232.19,232.4,231.96,231.96,15501.0,209.3963,209.5857,209.1888,209.1888,15501.0
2022-03-15 15:35:00,231.93,231.95,231.39,231.48,21830.0,209.1618,209.1798,208.6748,208.756,21830.0
2022-03-15 15:40:00,231.49,231.51,231.2,231.43,33042.0,208.765,208.783,208.5035,208.7109,33042.0
2022-03-15 15:45:00,231.48,231.64,231.34,231.58,35757.0,208.756,208.9003,208.6297,208.8462,35757.0
2022-03-15 15:50:00,231.57,231.77,231.29,231.42,47918.0,208.8371,209.0175,208.5846,208.7019,47918.0
2022-03-15 15:55:00,231.41,231.78,230.95,231.51,257305.0,208.6928,209.0265,208.278,208.783,257305.0
2022-03-16 09:30:00,232.52,232.52,230.51,230.89,48769.0,209.6939,209.6939,207.8812,208.2239,48769.0
2022-03-16 09:35:00,230.96,231.27,230.65,231.05,19930.0,208.287,208.5666,208.0074,208.3682,19930.0
2022-03-16 09:40:00,230.98,231.0,229.63,230.05,15227.0,208.3051,208.3231,207.0876,207.4663,15227.0
2022-03-16 09:45:00,230.31,230.48,229.51,229.63,19524.0,207.7008,207.8541,206.9794,207.0876,19524.0
2022-03-16 09:50:00,229.75,230.15,229.41,229.95,14422.0,207.1958,207.5565,206.8892,207.3762,14422.0
2022-03-16 09:55:00,229.72,230.15,229.71,230.09,10071.0,207.1687,207.5565,207.1597,207.5024,10071.0
2022-03-16 10:00:00,230.12,230.33,229.73,230.1,15800.0,207.5295,207.7189,207.1778,207.5114,15800.0
2022-03-16 10:05:00,230.04,230.17,229.65,230.11,9456.0,207.4573,207.5746,207.1056,207.5205,9456.0
2022-03-16 10:10:00,230.08,230.22,229.68,229.95,11480.0,207.4934,207.6197,207.1327,207.3762,11480.0
2022-03-16 10:15:00,229.86,230.5,229.52,229.58,12188.0,207.295,207.8722,206.9884,207.0425,12188.0
2022-03-16 10:20:00,229.64,229.98,229.32,229.32,13212.0,207.0966,207.4032,206.808,206.808,13212.0
2022-03-16 10:25:00,229.29,229.42,229.01,229.22,10470.0,206.781,206.8982,206.5284,206.7178,10470.0
2022-03-16 10:30:00,229.15,229.84,229.03,229.57,25442.0,206.6547,207.277,206.5465,207.0335,25442.0
2022-03-16 10:35:00,229.49,230.03,229.38,229.98,15988.0,206.9613,207.4483,206.8621,207.4032,15988.0
2022-03-16 10:40:00,230.06,230.16,229.43,229.77,14862.0,207.4754,207.5656,206.9072,207.2138,14862.0
2022-03-16 10:45:00,229.85,230.3,229.85,230.14,11840.0,207.286,207.6918,207.286,207.5475,11840.0
2022-03-16 10:50:00,230.21,230.31,229.87,230.16,7043.0,207.6106,207.7008,207.304,207.5656,7043.0
2022-03-16 10:55:00,230.13,230.72,229.97,230.72,17345.0,207.5385,208.0706,207.3942,208.0706,17345.0
2022-03-16 11:00:00,230.61,231.28,230.14,231.28,24035.0,207.9714,208.5756,207.5475,208.5756,24035.0
2022-03-16 11:05:00,231.13,231.13,230.5,230.84,9005.0,208.4403,208.4403,207.8722,208.1788,9005.0
2022-03-16 11:10:00,230.73,231.14,230.73,230.88,10232.0,208.0796,208.4493,208.0796,208.2149,10232.0
2022-03-16 11:15:00,230.94,231.03,230.37,230.56,12354.0,208.269,208.3501,207.7549,207.9263,12354.0
2022-03-16 11:20:00,230.57,230.92,230.42,230.75,6101.0,207.9353,208.2509,207.8,208.0976,6101.0
2022-03-16 11:25:00,230.87,231.18,230.8,231.05,4666.0,208.2059,208.4854,208.1427,208.3682,4666.0
2022-03-16 11:30:00,231.05,231.28,231.01,231.19,5522.0,208.3682,208.5756,208.3321,208.4944,5522.0
2022-03-16 11:35:00,231.16,231.16,230.91,231.09,8126.0,208.4674,208.4674,208.2419,208.4043,8126.0
2022-03-16 11:40:00,231.13,231.35,231.09,231.31,19551.0,208.4403,208.6387,208.4043,208.6027,19551.0
2022-03-16 11:45:00,231.26,231.76,231.23,231.66,7771.0,208.5576,209.0085,208.5305,208.9183,7771.0
2022-03-16 11:50:00,231.67,231.7,231.32,231.38,7189.0,208.9273,208.9544,208.6117,208.6658,7189.0
2022-03-16 11:55:00,231.32,231.42,231.07,231.27,4379.0,208.6117,208.7019,208.3862,208.5666,4379.0
2022-03-16 12:00:00,231.18,231.24,230.83,230.83,12568.0,208.4854,208.5395,208.1698,208.1698,12568.0
2022-03-16 12:05:00,230.9,231.29,230.9,231.21,4906.0,208.2329,208.5846,208.2329,208.5125,4906.0
2022-03-16 12:10:00,231.15,231.17,231.01,231.12,4205.0,208.4584,208.4764,208.3321,208.4313,4205.0
2022-03-16 12:15:00,231.12,231.33,230.94,231.3,8289.0,208.4313,208.6207,208.269,208.5936,8289.0
2022-03-16 12:20:00,231.29,231.56,231.25,231.44,9276.0,208.5846,208.8281,208.5485,208.7199,9276.0
2022-03-16 12:25:00,231.39,231.5,231.35,231.5,5102.0,208.6748,208.774,208.6387,208.774,5102.0
2022-03-16 12:30:00,231.52,231.76,231.48,231.64,5537.0,208.792,209.0085,208.756,208.9003,5537.0
2022-03-16 12:35:00,231.6,231.79,231.56,231.74,6322.0,208.8642,209.0355,208.8281,208.9904,6322.0
2022-03-16 12:40:00,231.75,231.75,231.25,231.27,4873.0,208.9995,208.9995,208.5485,208.5666,4873.0
2022-03-16 12:45:00,231.25,231.25,230.47,230.54,7011.0,208.5485,208.5485,207.8451,207.9082,7011.0
2022-03-16 12:50:00,230.51,230.83,230.51,230.69,6134.0,207.8812,208.1698,207.8812,208.0435,6134.0
2022-03-16 12:55:00,230.68,230.71,230.3,230.45,5467.0,208.0345,208.0616,207.6918,207.8271,5467.0
2022-03-16 13:00:00,230.34,230.39,229.86,229.93,14341.0,207.7279,207.773,207.295,207.3581,14341.0
2022-03-16 13:05:00,229.92,230.06,229.58,229.71,8751.0,207.3491,207.4754,207.0425,207.1597,8751.0
2022-03-16 13:10:00,229.7,230.19,229.68,230.01,6910.0,207.1507,207.5926,207.1327,207.4303,6910.0
2022-03-16 13:15:00,230.06,230.61,230.06,230.61,5047.0,207.4754,207.9714,207.4754,207.9714,5047.0
2022-03-16 13:20:00,230.61,230.81,230.44,230.73,5487.0,207.9714,208.1517,207.8181,208.0796,5487.0
2022-03-16 13:25:00,230.68,230.74,230.52,230.59,9577.0,208.0345,208.0886,207.8902,207.9533,9577.0
2022-03-16 13:30:00,230.73,230.92,230.69,230.76,5318.0,208.0796,208.2509,208.0435,208.1066,5318.0
2022-03-16 13:35:00,230.76,230.76,230.5,230.63,3345.0,208.1066,208.1066,207.8722,207.9894,3345.0
2022-03-16 13:40:00,230.58,230.58,230.35,230.35,6149.0,207.9443,207.9443,207.7369,207.7369,6149.0
2022-03-16 13:45:00,230.33,230.37,230.14,230.24,8021.0,207.7189,207.7549,207.5475,207.6377,8021.0
2022-03-16 13:50:00,230.28,230.34,230.0,230.34,10856.0,207.6738,207.7279,207.4213,207.7279,10856.0
2022-03-16 13:55:00,230.28,230.53,230.14,230.43,14891.0,207.6738,207.8992,207.5475,207.809,14891.0
2022-03-16 14:00:00,230.37,230.37,229.61,229.89,15127.0,207.7549,207.7549,207.0695,207.3221,15127.0
2022-03-16 14:05:00,229.87,230.11,229.33,229.33,8057.0,207.304,207.5205,206.817,206.817,8057.0
2022-03-16 14:10:00,229.42,229.55,229.08,229.23,12530.0,206.8982,207.0154,206.5916,206.7268,12530.0
2022-03-16 14:15:00,229.17,229.57,229.16,229.32,11124.0,206.6727,207.0335,206.6637,206.808,11124.0
2022-03-16 14:20:00,229.34,229.34,228.77,228.84,12575.0,206.826,206.826,206.312,206.3751,12575.0
2022-03-16 14:25:00,228.91,229.46,228.91,229.02,9505.0,206.4383,206.9343,206.4383,206.5375,9505.0
2022-03-16 14:30:00,228.96,229.0,228.45,228.99,12356.0,206.4834,206.5194,206.0234,206.5104,12356.0
2022-03-16 14:35:00,229.04,229.58,228.94,229.5,12848.0,206.5555,207.0425,206.4653,206.9703,12848.0
2022-03-16 14:40:00,229.49,229.76,229.1,229.3,29677.0,206.9613,207.2048,206.6096,206.79,29677.0
2022-03-16 14:45:00,229.2,229.73,229.1,229.16,21382.0,206.6998,207.1778,206.6096,206.6637,21382.0
2022-03-16 14:50:00,229.17,229.57,228.92,229.43,14274.0,206.6727,207.0335,206.4473,206.9072,14274.0
2022-03-16 14:55:00,229.43,229.95,229.22,229.3,17962.0,206.9072,207.3762,206.7178,206.79,17962.0
2022-03-16 15:00:00,229.32,229.44,229.0,229.21,17714.0,206.808,206.9162,206.5194,206.7088,17714.0
2022-03-16 15:05:00,229.33,229.6,229.14,229.3,32066.0,206.817,207.0605,206.6457,206.79,32066.0
2022-03-16 15:10:00,229.31,229.6,229.23,229.54,17030.0,206.799,207.0605,206.7268,207.0064,17030.0
2022-03-16 15:15:00,229.59,229.72,229.15,229.71,22861.0,207.0515,207.1687,206.6547,207.1597,22861.0
2022-03-16 15:20:00,229.78,230.6,229.75,230.53,27888.0,207.2229,207.9624,207.1958,207.8992,27888.0
2022-03-16 15:25:00,230.49,230.92,230.26,230.34,20390.0,207.8632,208.2509,207.6557,207.7279,20390.0
2022-03-16 15:30:00,230.37,230.42,230.01,230.17,35278.0,207.7549,207.8,207.4303,207.5746,35278.0
2022-03-16 15:35:00,230.14,230.35,229.9,230.12,25705.0,207.5475,207.7369,207.3311,207.5295,25705.0
2022-03-16 15:40:00,230.09,230.23,229.65,229.91,37993.0,207.5024,207.6287,207.1056,207.3401,37993.0
2022-03-16 15:45:00,229.93,230.42,229.71,230.08,60904.0,207.3581,207.8,207.1597,207.4934,60904.0
2022-03-16 15:50:00,230.35,230.9,230.29,230.63,63165.0,207.7369,208.2329,207.6828,207.9894,63165.0
2022-03-16 15:55:00,230.65,231.82,230.61,231.67,233693.0,208.0074,209.0626,207.9714,208.9273,233693.0
2022-03-17 09:30:00,232.16,232.5,231.22,231.23,43993.0,209.3692,209.6758,208.5215,208.5305,43993.0
2022-03-17 09:35:00,231.37,232.32,231.37,232.26,15409.0,208.6568,209.5135,208.6568,209.4594,15409.0
2022-03-17 09:40:00,231.93,232.48,231.93,232.32,19037.0,209.1618,209.6578,209.1618,209.5135,19037.0
2022-03-17 09:45:00,232.31,233.06,232.23,232.91,25092.0,209.5045,210.1809,209.4323,210.0456,25092.0
2022-03-17 09:50:00,232.91,232.92,232.2,232.34,17904.0,210.0456,210.0546,209.4053,209.5315,17904.0
2022-03-17 09:55:00,232.27,232.7,232.21,232.55,17223.0,209.4684,209.8562,209.4143,209.7209,17223.0
2022-03-17 10:00:00,232.61,233.31,232.61,233.15,8833.0,209.775,210.4063,209.775,210.262,8833.0
2022-03-17 10:05:00,233.11,233.92,232.99,233.85,19170.0,210.226,210.9564,210.1177,210.8933,19170.0
2022-03-17 10:10:00,233.85,234.08,233.33,233.8,14217.0,210.8933,211.1007,210.4244,210.8482,14217.0
2022-03-17 10:15:00,233.71,234.3,233.71,234.03,10443.0,210.7671,211.2991,210.7671,211.0556,10443.0
2022-03-17 10:20:00,233.95,234.06,233.3,233.59,7872.0,210.9835,211.0827,210.3973,210.6588,7872.0
2022-03-17 10:25:00,233.53,234.05,233.53,233.69,11711.0,210.6047,211.0737,210.6047,210.749,11711.0
2022-03-17 10:30:00,233.77,233.77,233.05,233.17,12356.0,210.8212,210.8212,210.1718,210.2801,12356.0
2022-03-17 10:35:00,233.16,233.5,233.07,233.31,10458.0,210.271,210.5777,210.1899,210.4063,10458.0
2022-03-17 10:40:00,233.48,233.48,233.19,233.35,14942.0,210.5596,210.5596,210.2981,210.4424,14942.0
2022-03-17 10:45:00,233.38,233.85,233.34,233.39,13414.0,210.4694,210.8933,210.4334,210.4785,13414.0
2022-03-17 10:50:00,233.58,234.12,233.57,234.12,10573.0,210.6498,211.1368,210.6408,211.1368,10573.0
2022-03-17 10:55:00,234.13,234.2,233.51,233.56,12229.0,211.1458,211.209,210.5867,210.6318,12229.0
2022-03-17 11:00:00,233.59,233.94,233.53,233.76,16884.0,210.6588,210.9745,210.6047,210.8121,16884.0
2022-03-17 11:05:00,233.77,233.97,233.73,233.79,8878.0,210.8212,211.0015,210.7851,210.8392,8878.0
2022-03-17 11:10:00,233.76,233.76,233.18,233.18,9544.0,210.8121,210.8121,210.2891,210.2891,9544.0
2022-03-17 11:15:00,233.18,233.21,232.59,232.7,20784.0,210.2891,210.3161,209.757,209.8562,20784.0
2022-03-17 11:20:00,232.74,233.34,232.73,233.33,14605.0,209.8923,210.4334,209.8833,210.4244,14605.0
2022-03-17 11:25:00,233.35,233.48,232.97,233.09,15336.0,210.4424,210.5596,210.0997,210.2079,15336.0
2022-03-17 11:30:00,233.04,233.51,232.97,233.44,6087.0,210.1628,210.5867,210.0997,210.5236,6087.0
2022-03-17 11:35:00,233.44,233.73,233.38,233.66,6195.0,210.5236,210.7851,210.4694,210.722,6195.0
2022-03-17 11:40:00,233.81,234.1,233.79,234.1,5521.0,210.8572,211.1188,210.8392,211.1188,5521.0
2022-03-17 11:45:00,234.13,234.32,233.84,233.97,9624.0,211.1458,211.3172,210.8843,211.0015,9624.0
2022-03-17 11:50:00,233.96,234.03,233.68,233.87,10992.0,210.9925,211.0556,210.74,210.9113,10992.0
2022-03-17 11:55:00,233.89,234.07,233.61,233.83,12238.0,210.9294,211.0917,210.6769,210.8753,12238.0
2022-03-17 12:00:00,233.9,234.14,233.82,233.91,17690.0,210.9384,211.1548,210.8663,210.9474,17690.0
2022-03-17 12:05:00,234.0,234.49,234.0,234.44,10540.0,211.0286,211.4705,211.0286,211.4254,10540.0
2022-03-17 12:10:00,234.44,234.46,234.22,234.4,10862.0,211.4254,211.4434,211.227,211.3893,10862.0
2022-03-17 12:15:00,234.38,234.6,234.32,234.58,11455.0,211.3713,211.5697,211.3172,211.5516,11455.0
2022-03-17 12:20:00,234.55,235.0,234.55,234.93,22248.0,211.5246,211.9304,211.5246,211.8673,22248.0
2022-03-17 12:25:00,234.92,235.17,234.85,235.17,11684.0,211.8583,212.0837,211.7951,212.0837,11684.0
2022-03-17 12:30:00,235.16,235.33,235.13,235.33,11223.0,212.0747,212.228,212.0477,212.228,11223.0
2022-03-17 12:35:00,235.36,235.39,234.96,235.01,7823.0,212.2551,212.2821,211.8943,211.9394,7823.0
2022-03-17 12:40:00,235.06,235.18,234.89,234.89,9353.0,211.9845,212.0927,211.8312,211.8312,9353.0
2022-03-17 12:45:00,234.9,235.1,234.81,234.86,10499.0,211.8402,212.0206,211.7591,211.8042,10499.0
2022-03-17 12:50:00,234.86,235.16,234.76,234.88,8191.0,211.8042,212.0747,211.714,211.8222,8191.0
2022-03-17 12:55:00,234.91,235.28,234.85,235.28,13636.0,211.8493,212.1829,211.7951,212.1829,13636.0
2022-03-17 13:00:00,235.24,235.31,235.21,235.28,16487.0,212.1469,212.21,212.1198,212.1829,16487.0
2022-03-17 13:05:00,235.25,235.36,235.18,235.3,19929.0,212.1559,212.2551,212.0927,212.201,19929.0
2022-03-17 13:10:00,235.31,235.45,235.19,235.44,7554.0,212.21,212.3362,212.1018,212.3272,7554.0
2022-03-17 13:15:00,235.42,235.64,235.38,235.64,12308.0,212.3092,212.5076,212.2731,212.5076,12308.0
2022-03-17 13:20:00,235.64,235.86,235.58,235.84,11652.0,212.5076,212.706,212.4535,212.688,11652.0
2022-03-17 13:25:00,235.88,236.41,235.81,236.4,23849.0,212.724,213.202,212.6609,213.193,23849.0
2022-03-17 13:30:00,236.4,236.43,236.17,236.32,13096.0,213.193,213.22,212.9856,213.1208,13096.0
2022-03-17 13:35:00,236.33,236.4,235.94,236.01,15211.0,213.1299,213.193,212.7781,212.8413,15211.0
2022-03-17 13:40:00,236.1,236.57,236.06,236.4,14794.0,212.9224,213.3463,212.8864,213.193,14794.0
2022-03-17 13:45:00,236.42,236.42,235.99,236.14,19601.0,213.211,213.211,212.8232,212.9585,19601.0
2022-03-17 13:50:00,236.16,236.35,236.02,236.26,11989.0,212.9765,213.1479,212.8503,213.0667,11989.0
2022-03-17 13:55:00,236.2,236.46,236.17,236.32,11181.0,213.0126,213.2471,212.9856,213.1208,11181.0
2022-03-17 14:00:00,236.3,236.46,236.06,236.19,9314.0,213.1028,213.2471,212.8864,213.0036,9314.0
2022-03-17 14:05:00,236.2,236.33,235.89,235.92,8866.0,213.0126,213.1299,212.733,212.7601,8866.0
2022-03-17 14:10:00,235.95,235.97,235.49,235.56,19601.0,212.7872,212.8052,212.3723,212.4354,19601.0
2022-03-17 14:15:00,235.58,235.63,235.08,235.11,11770.0,212.4535,212.4986,212.0026,212.0296,11770.0
2022-03-17 14:20:00,235.13,235.19,234.91,234.91,8807.0,212.0477,212.1018,211.8493,211.8493,8807.0
2022-03-17 14:25:00,234.95,235.14,234.92,234.97,7870.0,211.8853,212.0567,211.8583,211.9034,7870.0
2022-03-17 14:30:00,234.95,234.96,234.64,234.73,7876.0,211.8853,211.8943,211.6058,211.6869,7876.0
2022-03-17 14:35:00,234.72,234.74,234.43,234.72,8775.0,211.6779,211.6959,211.4164,211.6779,8775.0
2022-03-17 14:40:00,234.69,234.84,234.59,234.82,10298.0,211.6508,211.7861,211.5607,211.7681,10298.0
2022-03-17 14:45:00,234.89,235.13,234.77,235.09,9701.0,211.8312,212.0477,211.723,212.0116,9701.0
2022-03-17 14:50:00,235.07,235.12,234.67,234.71,9403.0,211.9935,212.0386,211.6328,211.6689,9403.0
2022-03-17 14:55:00,234.67,234.81,234.61,234.73,7050.0,211.6328,211.7591,211.5787,211.6869,7050.0
2022-03-17 15:00:00,234.74,235.02,234.67,235.0,12530.0,211.6959,211.9485,211.6328,211.9304,12530.0
2022-03-17 15:05:00,234.99,235.01,234.69,234.71,7158.0,211.9214,211.9394,211.6508,211.6689,7158.0
2022-03-17 15:10:00,234.73,234.74,234.36,234.4,12735.0,211.6869,211.6959,211.3532,211.3893,12735.0
2022-03-17 15:15:00,234.35,234.96,234.35,234.92,10488.0,211.3442,211.8943,211.3442,211.8583,10488.0
2022-03-17 15:20:00,234.88,234.88,234.46,234.62,13191.0,211.8222,211.8222,211.4434,211.5877,13191.0
2022-03-17 15:25:00,234.66,234.82,234.56,234.65,20163.0,211.6238,211.7681,211.5336,211.6148,20163.0
2022-03-17 15:30:00,234.67,234.91,234.47,234.57,21529.0,211.6328,211.8493,211.4524,211.5426,21529.0
2022-03-17 15:35:00,234.57,234.92,234.34,234.48,22223.0,211.5426,211.8583,211.3352,211.4615,22223.0
2022-03-17 15:40:00,234.46,235.19,234.46,235.12,24294.0,211.4434,212.1018,211.4434,212.0386,24294.0
2022-03-17 15:45:00,235.09,235.32,234.93,235.05,36824.0,212.0116,212.219,211.8673,211.9755,36824.0
2022-03-17 15:50:00,235.02,235.38,234.91,235.25,42069.0,211.9485,212.2731,211.8493,212.1559,42069.0
2022-03-17 15:55:00,235.33,235.88,235.3,235.86,139140.0,212.228,212.724,212.201,212.706,139140.0
2022-03-18 09:30:00,234.91,235.26,233.6,233.7,759632.0,211.8493,212.1649,210.6679,210.758,759632.0
2022-03-18 09:35:00,233.47,234.42,233.11,233.77,8575.0,210.5506,211.4074,210.226,210.8212,8575.0
2022-03-18 09:40:00,233.93,235.34,233.54,235.2,19475.0,210.9655,212.237,210.6137,212.1108,19475.0
2022-03-18 09:45:00,235.2,235.58,234.96,235.26,19560.0,212.1108,212.4535,211.8943,212.1649,19560.0
2022-03-18 09:50:00,235.35,235.48,234.77,234.77,8849.0,212.2461,212.3633,211.723,211.723,8849.0
2022-03-18 09:55:00,234.73,234.73,234.06,234.06,6072.0,211.6869,211.6869,211.0827,211.0827,6072.0
2022-03-18 10:00:00,234.22,234.78,234.22,234.56,6897.0,211.227,211.732,211.227,211.5336,6897.0
2022-03-18 10:05:00,234.56,234.82,234.17,234.44,9713.0,211.5336,211.7681,211.1819,211.4254,9713.0
2022-03-18 10:10:00,234.45,234.62,233.97,234.12,9705.0,211.4344,211.5877,211.0015,211.1368,9705.0
2022-03-18 10:15:00,234.15,234.32,233.79,233.83,8089.0,211.1639,211.3172,210.8392,210.8753,8089.0
2022-03-18 10:20:00,233.84,233.96,233.38,233.59,5865.0,210.8843,210.9925,210.4694,210.6588,5865.0
2022-03-18 10:25:00,233.55,234.86,233.49,234.8,15413.0,210.6228,211.8042,210.5686,211.75,15413.0
2022-03-18 10:30:00,234.76,235.22,234.71,235.22,10958.0,211.714,212.1288,211.6689,212.1288,10958.0
2022-03-18 10:35:00,235.25,235.34,234.88,235.13,16194.0,212.1559,212.237,211.8222,212.0477,16194.0
2022-03-18 10:40:00,235.07,235.23,235.0,235.0,4024.0,211.9935,212.1378,211.9304,211.9304,4024.0
2022-03-18 10:45:00,234.98,235.07,234.33,234.34,12048.0,211.9124,211.9935,211.3262,211.3352,12048.0
2022-03-18 10:50:00,234.28,234.59,234.2,234.52,11285.0,211.2811,211.5607,211.209,211.4975,11285.0
2022-03-18 10:55:00,234.52,234.67,234.26,234.3,19083.0,211.4975,211.6328,211.2631,211.2991,19083.0
2022-03-18 11:00:00,234.32,234.74,234.2,234.63,47670.0,211.3172,211.6959,211.209,211.5967,47670.0
2022-03-18 11:05:00,234.64,234.64,234.3,234.41,12890.0,211.6058,211.6058,211.2991,211.3983,12890.0
2022-03-18 11:10:00,234.41,234.6,234.32,234.33,7794.0,211.3983,211.5697,211.3172,211.3262,7794.0
2022-03-18 11:15:00,234.16,234.16,233.86,233.98,4415.0,211.1729,211.1729,210.9023,211.0105,4415.0
2022-03-18 11:20:00,233.9,234.13,233.83,233.94,13608.0,210.9384,211.1458,210.8753,210.9745,13608.0
2022-03-18 11:25:00,233.94,233.97,233.39,233.41,6241.0,210.9745,211.0015,210.4785,210.4965,6241.0
2022-03-18 11:30:00,233.39,233.4,232.75,232.94,13973.0,210.4785,210.4875,209.9013,210.0726,13973.0
2022-03-18 11:35:00,233.01,233.53,233.0,233.29,14959.0,210.1358,210.6047,210.1268,210.3883,14959.0
2022-03-18 11:40:00,233.33,233.41,233.19,233.32,6773.0,210.4244,210.4965,210.2981,210.4153,6773.0
2022-03-18 11:45:00,233.36,233.61,233.26,233.61,4017.0,210.4514,210.6769,210.3612,210.6769,4017.0
2022-03-18 11:50:00,233.68,233.81,233.06,233.06,9045.0,210.74,210.8572,210.1809,210.1809,9045.0
2022-03-18 11:55:00,233.21,233.55,233.21,233.51,6138.0,210.3161,210.6228,210.3161,210.5867,6138.0
2022-03-18 12:00:00,233.39,233.44,233.25,233.31,8492.0,210.4785,210.5236,210.3522,210.4063,8492.0
2022-03-18 12:05:00,233.43,233.43,232.99,233.05,12896.0,210.5145,210.5145,210.1177,210.1718,12896.0
2022-03-18 12:10:00,233.05,233.37,232.95,233.24,7904.0,210.1718,210.4604,210.0817,210.3432,7904.0
2022-03-18 12:15:00,233.31,233.64,233.29,233.35,4903.0,210.4063,210.7039,210.3883,210.4424,4903.0
2022-03-18 12:20:00,233.32,233.67,233.26,233.56,5630.0,210.4153,210.731,210.3612,210.6318,5630.0
2022-03-18 12:25:00,233.54,233.95,233.53,233.92,9428.0,210.6137,210.9835,210.6047,210.9564,9428.0
2022-03-18 12:30:00,234.0,234.17,233.8,234.09,6046.0,211.0286,211.1819,210.8482,211.1097,6046.0
2022-03-18 12:35:00,234.14,234.29,233.71,233.74,6091.0,211.1548,211.2901,210.7671,210.7941,6091.0
2022-03-18 12:40:00,233.79,233.86,233.53,233.86,5111.0,210.8392,210.9023,210.6047,210.9023,5111.0
2022-03-18 12:45:00,233.76,233.76,233.4,233.42,2731.0,210.8121,210.8121,210.4875,210.5055,2731.0
2022-03-18 12:50:00,233.42,233.42,233.17,233.31,3900.0,210.5055,210.5055,210.2801,210.4063,3900.0
2022-03-18 12:55:00,233.25,233.39,233.17,233.19,4253.0,210.3522,210.4785,210.2801,210.2981,4253.0
2022-03-18 13:00:00,233.26,233.32,233.18,233.18,1400.0,210.3612,210.4153,210.2891,210.2891,1400.0
2022-03-18 13:05:00,233.16,233.55,233.08,233.44,5358.0,210.271,210.6228,210.1989,210.5236,5358.0
2022-03-18 13:10:00,233.43,233.54,233.3,233.3,5474.0,210.5145,210.6137,210.3973,210.3973,5474.0
2022-03-18 13:15:00,233.19,233.23,233.01,233.07,6592.0,210.2981,210.3342,210.1358,210.1899,6592.0
2022-03-18 13:20:00,233.1,233.34,233.1,233.33,3683.0,210.2169,210.4334,210.2169,210.4244,3683.0
2022-03-18 13:25:00,233.31,233.33,233.1,233.31,6514.0,210.4063,210.4244,210.2169,210.4063,6514.0
2022-03-18 13:30:00,233.32,233.43,233.25,233.41,4200.0,210.4153,210.5145,210.3522,210.4965,4200.0
2022-03-18 13:35:00,233.41,233.62,233.36,233.51,4680.0,210.4965,210.6859,210.4514,210.5867,4680.0
2022-03-18 13:40:00,233.48,234.0,233.48,234.0,4199.0,210.5596,211.0286,210.5596,211.0286,4199.0
2022-03-18 13:45:00,234.05,234.36,233.98,234.29,5067.0,211.0737,211.3532,211.0105,211.2901,5067.0
2022-03-18 13:50:00,234.33,234.69,234.27,234.69,5495.0,211.3262,211.6508,211.2721,211.6508,5495.0
2022-03-18 13:55:00,234.7,234.84,234.4,234.46,12561.0,211.6599,211.7861,211.3893,211.4434,12561.0
2022-03-18 14:00:00,234.51,234.51,234.08,234.15,5431.0,211.4885,211.4885,211.1007,211.1639,5431.0
2022-03-18 14:05:00,234.11,234.13,233.94,234.06,8163.0,211.1278,211.1458,210.9745,211.0827,8163.0
2022-03-18 14:10:00,234.06,234.23,234.04,234.19,5253.0,211.0827,211.236,211.0647,211.1999,5253.0
2022-03-18 14:15:00,234.18,234.44,234.18,234.43,4271.0,211.1909,211.4254,211.1909,211.4164,4271.0
2022-03-18 14:20:00,234.43,234.51,234.34,234.47,4687.0,211.4164,211.4885,211.3352,211.4524,4687.0
2022-03-18 14:25:00,234.5,234.58,234.28,234.42,4731.0,211.4795,211.5516,211.2811,211.4074,4731.0
2022-03-18 14:30:00,234.45,234.48,234.17,234.18,5081.0,211.4344,211.4615,211.1819,211.1909,5081.0
2022-03-18 14:35:00,234.21,234.55,234.21,234.41,7169.0,211.218,211.5246,211.218,211.3983,7169.0
2022-03-18 14:40:00,234.41,234.51,234.17,234.2,5544.0,211.3983,211.4885,211.1819,211.209,5544.0
2022-03-18 14:45:00,234.22,234.29,234.18,234.24,3140.0,211.227,211.2901,211.1909,211.245,3140.0
2022-03-18 14:50:00,234.26,234.6,234.25,234.46,7676.0,211.2631,211.5697,211.254,211.4434,7676.0
2022-03-18 14:55:00,234.5,234.5,234.08,234.14,16792.0,211.4795,211.4795,211.1007,211.1548,16792.0
2022-03-18 15:00:00,234.19,234.5,234.19,234.46,9156.0,211.1999,211.4795,211.1999,211.4434,9156.0
2022-03-18 15:05:00,234.4,234.44,234.21,234.33,5047.0,211.3893,211.4254,211.218,211.3262,5047.0
2022-03-18 15:10:00,234.4,234.56,234.36,234.54,6207.0,211.3893,211.5336,211.3532,211.5156,6207.0
2022-03-18 15:15:00,234.52,234.56,234.36,234.56,6727.0,211.4975,211.5336,211.3532,211.5336,6727.0
2022-03-18 15:20:00,234.59,234.89,234.47,234.88,8668.0,211.5607,211.8312,211.4524,211.8222,8668.0
2022-03-18 15:25:00,234.87,235.13,234.82,235.13,13578.0,211.8132,212.0477,211.7681,212.0477,13578.0
2022-03-18 15:30:00,235.16,235.79,235.16,235.79,11457.0,212.0747,212.6429,212.0747,212.6429,11457.0
2022-03-18 15:35:00,235.74,235.86,235.23,235.24,17086.0,212.5978,212.706,212.1378,212.1469,17086.0
2022-03-18 15:40:00,235.24,235.42,234.93,235.42,19108.0,212.1469,212.3092,211.8673,212.3092,19108.0
2022-03-18 15:45:00,235.47,235.5,235.26,235.39,18522.0,212.3543,212.3813,212.1649,212.2821,18522.0
2022-03-18 15:50:00,235.33,235.8,235.32,235.78,58670.0,212.228,212.6519,212.219,212.6338,58670.0
2022-03-18 15:55:00,235.82,236.4,235.74,236.25,165185.0,212.6699,213.193,212.5978,213.0577,165185.0
2022-03-21 09:30:00,236.39,238.28,236.39,238.27,43635.0,213.184,214.8884,213.184,214.8794,43635.0
2022-03-21 09:35:00,238.35,239.14,238.18,239.1,11807.0,214.9516,215.664,214.7982,215.6279,11807.0
2022-03-21 09:40:00,239.12,239.61,238.89,238.99,21937.0,215.646,216.0879,215.4385,215.5287,21937.0
2022-03-21 09:45:00,239.03,240.32,238.85,239.73,42791.0,215.5648,216.7282,215.4025,216.1961,42791.0
2022-03-21 09:50:00,239.85,240.13,239.01,239.13,15094.0,216.3043,216.5568,215.5468,215.655,15094.0
2022-03-21 09:55:00,239.17,239.23,238.34,238.38,19270.0,215.6911,215.7452,214.9425,214.9786,19270.0
2022-03-21 10:00:00,238.34,238.8,238.07,238.1,9658.0,214.9425,215.3574,214.699,214.7261,9658.0
2022-03-21 10:05:00,238.09,238.46,238.07,238.17,14449.0,214.7171,215.0508,214.699,214.7892,14449.0
2022-03-21 10:10:00,238.18,238.25,237.42,237.61,12417.0,214.7982,214.8614,214.1128,214.2842,12417.0
2022-03-21 10:15:00,237.55,238.07,237.26,237.84,14067.0,214.2301,214.699,213.9686,214.4916,14067.0
2022-03-21 10:20:00,237.85,238.8,237.73,238.8,10983.0,214.5006,215.3574,214.3924,215.3574,10983.0
2022-03-21 10:25:00,238.6,238.75,238.46,238.7,7904.0,215.177,215.3123,215.0508,215.2672,7904.0
2022-03-21 10:30:00,238.79,239.06,238.65,239.03,12010.0,215.3484,215.5919,215.2221,215.5648,12010.0
2022-03-21 10:35:00,239.04,239.35,238.08,238.11,8974.0,215.5738,215.8534,214.7081,214.7351,8974.0
2022-03-21 10:40:00,238.07,238.07,237.36,237.39,12087.0,214.699,214.699,214.0587,214.0858,12087.0
2022-03-21 10:45:00,237.24,237.31,236.6,236.6,12630.0,213.9505,214.0136,213.3733,213.3733,12630.0
2022-03-21 10:50:00,236.57,237.08,236.55,237.08,15260.0,213.3463,213.8062,213.3283,213.8062,15260.0
2022-03-21 10:55:00,237.04,237.13,236.81,236.94,10549.0,213.7702,213.8513,213.5627,213.68,10549.0
2022-03-21 11:00:00,237.0,237.37,236.89,237.31,9289.0,213.7341,214.0678,213.6349,214.0136,9289.0
2022-03-21 11:05:00,237.47,237.6,237.35,237.45,9242.0,214.1579,214.2752,214.0497,214.1399,9242.0
2022-03-21 11:10:00,237.48,237.61,237.32,237.45,7085.0,214.167,214.2842,214.0227,214.1399,7085.0
2022-03-21 11:15:00,237.54,237.9,237.35,237.35,8524.0,214.2211,214.5457,214.0497,214.0497,8524.0
2022-03-21 11:20:00,237.35,237.37,236.97,237.12,6735.0,214.0497,214.0678,213.707,213.8423,6735.0
2022-03-21 11:25:00,237.02,237.03,236.84,237.03,5561.0,213.7521,213.7611,213.5898,213.7611,5561.0
2022-03-21 11:30:00,236.99,237.16,236.96,237.11,7687.0,213.7251,213.8784,213.698,213.8333,7687.0
2022-03-21 11:35:00,237.08,237.08,236.65,236.76,4947.0,213.8062,213.8062,213.4184,213.5176,4947.0
2022-03-21 11:40:00,236.78,236.97,236.25,236.32,7376.0,213.5357,213.707,213.0577,213.1208,7376.0
2022-03-21 11:45:00,236.3,236.43,236.01,236.07,8051.0,213.1028,213.22,212.8413,212.8954,8051.0
2022-03-21 11:50:00,236.04,236.22,235.84,235.93,5444.0,212.8683,213.0306,212.688,212.7691,5444.0
2022-03-21 11:55:00,235.93,236.18,235.74,236.15,8269.0,212.7691,212.9946,212.5978,212.9675,8269.0
2022-03-21 12:00:00,236.2,236.31,235.95,235.95,5844.0,213.0126,213.1118,212.7872,212.7872,5844.0
2022-03-21 12:05:00,235.96,236.14,235.92,235.93,8353.0,212.7962,212.9585,212.7601,212.7691,8353.0
2022-03-21 12:10:00,235.93,236.11,235.89,236.05,6500.0,212.7691,212.9314,212.733,212.8773,6500.0
2022-03-21 12:15:00,236.05,236.07,235.86,235.99,7116.0,212.8773,212.8954,212.706,212.8232,7116.0
2022-03-21 12:20:00,236.0,236.28,235.99,236.11,4725.0,212.8322,213.0848,212.8232,212.9314,4725.0
2022-03-21 12:25:00,236.15,236.15,235.57,235.57,5222.0,212.9675,212.9675,212.4445,212.4445,5222.0
2022-03-21 12:30:00,235.55,235.56,234.8,235.31,16854.0,212.4264,212.4354,211.75,212.21,16854.0
2022-03-21 12:35:00,235.27,235.46,234.94,235.46,11815.0,212.1739,212.3453,211.8763,212.3453,11815.0
2022-03-21 12:40:00,235.36,235.63,235.36,235.45,6448.0,212.2551,212.4986,212.2551,212.3362,6448.0
2022-03-21 12:45:00,235.45,235.49,235.17,235.34,7393.0,212.3362,212.3723,212.0837,212.237,7393.0
2022-03-21 12:50:00,235.35,235.35,234.93,234.94,5191.0,212.2461,212.2461,211.8673,211.8763,5191.0
2022-03-21 12:55:00,234.99,235.31,234.99,235.2,10591.0,211.9214,212.21,211.9214,212.1108,10591.0
2022-03-21 13:00:00,235.15,235.31,235.05,235.15,4836.0,212.0657,212.21,211.9755,212.0657,4836.0
2022-03-21 13:05:00,235.2,235.42,235.0,235.04,10797.0,212.1108,212.3092,211.9304,211.9665,10797.0
2022-03-21 13:10:00,235.0,235.04,234.78,234.97,13856.0,211.9304,211.9665,211.732,211.9034,13856.0
2022-03-21 13:15:00,234.97,235.36,234.85,235.29,7855.0,211.9034,212.2551,211.7951,212.1919,7855.0
2022-03-21 13:20:00,235.26,235.34,234.91,235.34,12004.0,212.1649,212.237,211.8493,212.237,12004.0
2022-03-21 13:25:00,235.41,235.6,235.29,235.29,6524.0,212.3002,212.4715,212.1919,212.1919,6524.0
2022-03-21 13:30:00,235.17,235.51,235.14,235.48,6249.0,212.0837,212.3903,212.0567,212.3633,6249.0
2022-03-21 13:35:00,235.48,235.67,235.39,235.58,7797.0,212.3633,212.5346,212.2821,212.4535,7797.0
2022-03-21 13:40:00,235.56,235.56,235.16,235.21,6371.0,212.4354,212.4354,212.0747,212.1198,6371.0
2022-03-21 13:45:00,235.21,235.28,234.88,235.0,12117.0,212.1198,212.1829,211.8222,211.9304,12117.0
2022-03-21 13:50:00,235.0,235.36,234.87,235.09,12282.0,211.9304,212.2551,211.8132,212.0116,12282.0
2022-03-21 13:55:00,235.08,235.25,234.99,235.12,5587.0,212.0026,212.1559,211.9214,212.0386,5587.0
2022-03-21 14:00:00,235.22,235.26,234.95,234.95,3520.0,212.1288,212.1649,211.8853,211.8853,3520.0
2022-03-21 14:05:00,234.95,235.18,234.79,235.14,8197.0,211.8853,212.0927,211.741,212.0567,8197.0
2022-03-21 14:10:00,235.11,235.18,234.97,234.98,3544.0,212.0296,212.0927,211.9034,211.9124,3544.0
2022-03-21 14:15:00,235.04,235.1,234.8,234.96,7200.0,211.9665,212.0206,211.75,211.8943,7200.0
2022-03-21 14:20:00,235.03,235.35,234.95,235.2,5455.0,211.9575,212.2461,211.8853,212.1108,5455.0
2022-03-21 14:25:00,235.27,235.4,235.15,235.35,5823.0,212.1739,212.2911,212.0657,212.2461,5823.0
2022-03-21 14:30:00,235.35,235.52,235.31,235.46,4920.0,212.2461,212.3994,212.21,212.3453,4920.0
2022-03-21 14:35:00,235.47,235.47,235.13,235.28,6111.0,212.3543,212.3543,212.0477,212.1829,6111.0
2022-03-21 14:40:00,235.34,235.4,235.05,235.33,6788.0,212.237,212.2911,211.9755,212.228,6788.0
2022-03-21 14:45:00,235.39,235.51,235.1,235.18,6066.0,212.2821,212.3903,212.0206,212.0927,6066.0
2022-03-21 14:50:00,235.22,235.38,235.09,235.19,15864.0,212.1288,212.2731,212.0116,212.1018,15864.0
2022-03-21 14:55:00,235.15,235.21,234.81,234.86,8332.0,212.0657,212.1198,211.7591,211.8042,8332.0
2022-03-21 15:00:00,234.73,235.07,234.73,235.0,7698.0,211.6869,211.9935,211.6869,211.9304,7698.0
2022-03-21 15:05:00,234.97,235.17,234.91,235.02,11492.0,211.9034,212.0837,211.8493,211.9485,11492.0
2022-03-21 15:10:00,235.03,235.26,235.01,235.26,11907.0,211.9575,212.1649,211.9394,212.1649,11907.0
2022-03-21 15:15:00,235.3,235.42,235.16,235.19,9838.0,212.201,212.3092,212.0747,212.1018,9838.0
2022-03-21 15:20:00,235.2,235.56,235.2,235.54,8809.0,212.1108,212.4354,212.1108,212.4174,8809.0
2022-03-21 15:25:00,235.58,235.69,235.56,235.61,8837.0,212.4535,212.5527,212.4354,212.4805,8837.0
2022-03-21 15:30:00,235.65,235.7,235.35,235.56,23542.0,212.5166,212.5617,212.2461,212.4354,23542.0
2022-03-21 15:35:00,235.59,235.67,235.38,235.38,11558.0,212.4625,212.5346,212.2731,212.2731,11558.0
2022-03-21 15:40:00,235.38,235.47,235.27,235.27,10954.0,212.2731,212.3543,212.1739,212.1739,10954.0
2022-03-21 15:45:00,235.34,235.42,235.03,235.11,15150.0,212.237,212.3092,211.9575,212.0296,15150.0
2022-03-21 15:50:00,235.2,235.79,235.18,235.55,22749.0,212.1108,212.6429,212.0927,212.4264,22749.0
2022-03-21 15:55:00,235.63,236.32,235.59,236.3,97143.0,212.4986,213.1208,212.4625,213.1028,97143.0
2022-03-22 09:30:00,236.71,237.0,236.14,236.58,38040.0,213.4725,213.7341,212.9585,213.3553,38040.0
2022-03-22 09:35:00,236.91,236.96,236.23,236.41,14385.0,213.6529,213.698,213.0397,213.202,14385.0
2022-03-22 09:40:00,236.42,237.09,236.4,236.72,11602.0,213.211,213.8152,213.193,213.4816,11602.0
2022-03-22 09:45:00,236.71,236.97,236.58,236.87,12229.0,213.4725,213.707,213.3553,213.6168,12229.0
2022-03-22 09:50:00,236.84,237.25,236.72,237.18,20887.0,213.5898,213.9595,213.4816,213.8964,20887.0
2022-03-22 09:55:00,237.18,237.48,236.98,237.18,28531.0,213.8964,214.167,213.716,213.8964,28531.0
2022-03-22 10:00:00,237.19,237.52,236.8,236.98,32690.0,213.9054,214.203,213.5537,213.716,32690.0
2022-03-22 10:05:00,236.99,237.02,236.69,236.93,17695.0,213.7251,213.7521,213.4545,213.671,17695.0
2022-03-22 10:10:00,236.98,237.33,236.9,237.04,13417.0,213.716,214.0317,213.6439,213.7702,13417.0
2022-03-22 10:15:00,236.97,237.08,236.12,236.23,6963.0,213.707,213.8062,212.9405,213.0397,6963.0
2022-03-22 10:20:00,236.38,236.51,236.17,236.37,8371.0,213.1749,213.2922,212.9856,213.1659,8371.0
2022-03-22 10:25:00,236.37,236.51,235.34,235.34,11540.0,213.1659,213.2922,212.237,212.237,11540.0
2022-03-22 10:30:00,235.36,235.36,234.91,235.03,15958.0,212.2551,212.2551,211.8493,211.9575,15958.0
2022-03-22 10:35:00,235.04,235.53,234.85,234.96,27615.0,211.9665,212.4084,211.7951,211.8943,27615.0
2022-03-22 10:40:00,234.81,235.53,234.7,235.53,9627.0,211.7591,212.4084,211.6599,212.4084,9627.0
2022-03-22 10:45:00,235.58,235.94,235.58,235.87,5370.0,212.4535,212.7781,212.4535,212.715,5370.0
2022-03-22 10:50:00,235.86,235.86,235.24,235.38,20692.0,212.706,212.706,212.1469,212.2731,20692.0
2022-03-22 10:55:00,235.39,235.55,235.08,235.35,7933.0,212.2821,212.4264,212.0026,212.2461,7933.0
2022-03-22 11:00:00,235.35,235.41,234.71,234.76,9878.0,212.2461,212.3002,211.6689,211.714,9878.0
2022-03-22 11:05:00,234.7,234.82,234.54,234.82,6485.0,211.6599,211.7681,211.5156,211.7681,6485.0
2022-03-22 11:10:00,234.85,235.36,234.85,234.91,3714.0,211.7951,212.2551,211.7951,211.8493,3714.0
2022-03-22 11:15:00,234.88,235.04,234.78,234.99,5314.0,211.8222,211.9665,211.732,211.9214,5314.0
2022-03-22 11:20:00,235.06,235.13,234.69,234.83,12345.0,211.9845,212.0477,211.6508,211.7771,12345.0
2022-03-22 11:25:00,234.83,234.89,234.56,234.73,7887.0,211.7771,211.8312,211.5336,211.6869,7887.0
2022-03-22 11:30:00,234.67,234.72,234.56,234.67,5355.0,211.6328,211.6779,211.5336,211.6328,5355.0
2022-03-22 11:35:00,234.77,235.27,234.77,235.23,7143.0,211.723,212.1739,211.723,212.1378,7143.0
2022-03-22 11:40:00,235.21,235.24,234.75,234.76,11581.0,212.1198,212.1469,211.705,211.714,11581.0
2022-03-22 11:45:00,234.89,235.25,234.82,235.24,4120.0,211.8312,212.1559,211.7681,212.1469,4120.0
2022-03-22 11:50:00,235.24,235.34,235.1,235.29,5253.0,212.1469,212.237,212.0206,212.1919,5253.0
2022-03-22 11:55:00,235.38,235.69,235.33,235.49,10187.0,212.2731,212.5527,212.228,212.3723,10187.0
2022-03-22 12:00:00,235.56,235.74,235.36,235.72,7624.0,212.4354,212.5978,212.2551,212.5797,7624.0
2022-03-22 12:05:00,235.79,235.83,235.66,235.72,5470.0,212.6429,212.6789,212.5256,212.5797,5470.0
2022-03-22 12:10:00,235.7,235.74,235.58,235.62,4570.0,212.5617,212.5978,212.4535,212.4896,4570.0
2022-03-22 12:15:00,235.74,236.03,235.7,235.98,8945.0,212.5978,212.8593,212.5617,212.8142,8945.0
2022-03-22 12:20:00,235.98,236.0,235.75,235.75,6839.0,212.8142,212.8322,212.6068,212.6068,6839.0
2022-03-22 12:25:00,235.82,235.95,235.74,235.95,6489.0,212.6699,212.7872,212.5978,212.7872,6489.0
2022-03-22 12:30:00,235.96,236.04,235.91,235.98,5125.0,212.7962,212.8683,212.7511,212.8142,5125.0
2022-03-22 12:35:00,236.13,236.2,236.02,236.18,6599.0,212.9495,213.0126,212.8503,212.9946,6599.0
2022-03-22 12:40:00,236.18,236.3,235.92,235.97,8337.0,212.9946,213.1028,212.7601,212.8052,8337.0
2022-03-22 12:45:00,235.92,235.96,235.76,235.85,17491.0,212.7601,212.7962,212.6158,212.697,17491.0
2022-03-22 12:50:00,235.88,236.05,235.83,235.99,12653.0,212.724,212.8773,212.6789,212.8232,12653.0
2022-03-22 12:55:00,236.02,236.09,235.96,236.09,6109.0,212.8503,212.9134,212.7962,212.9134,6109.0
2022-03-22 13:00:00,236.12,236.17,236.05,236.15,3952.0,212.9405,212.9856,212.8773,212.9675,3952.0
2022-03-22 13:05:00,236.15,236.73,236.12,236.35,56931.0,212.9675,213.4906,212.9405,213.1479,56931.0
2022-03-22 13:10:00,236.32,236.61,236.32,236.56,7207.0,213.1208,213.3824,213.1208,213.3373,7207.0
2022-03-22 13:15:00,236.56,236.77,236.54,236.71,7045.0,213.3373,213.5267,213.3192,213.4725,7045.0
2022-03-22 13:20:00,236.67,236.67,236.48,236.59,4696.0,213.4365,213.4365,213.2651,213.3643,4696.0
2022-03-22 13:25:00,236.64,236.7,236.27,236.28,28820.0,213.4094,213.4635,213.0757,213.0848,28820.0
2022-03-22 13:30:00,236.3,236.42,236.29,236.42,4087.0,213.1028,213.211,213.0938,213.211,4087.0
2022-03-22 13:35:00,236.4,236.44,236.12,236.35,9247.0,213.193,213.2291,212.9405,213.1479,9247.0
2022-03-22 13:40:00,236.38,236.49,236.16,236.2,11489.0,213.1749,213.2741,212.9765,213.0126,11489.0
2022-03-22 13:45:00,236.22,236.3,236.13,236.21,6045.0,213.0306,213.1028,212.9495,213.0216,6045.0
2022-03-22 13:50:00,236.21,236.32,236.21,236.25,6316.0,213.0216,213.1208,213.0216,213.0577,6316.0
2022-03-22 13:55:00,236.25,236.28,236.11,236.11,5200.0,213.0577,213.0848,212.9314,212.9314,5200.0
2022-03-22 14:00:00,236.15,236.27,236.12,236.27,5150.0,212.9675,213.0757,212.9405,213.0757,5150.0
2022-03-22 14:05:00,236.27,236.29,236.16,236.19,4809.0,213.0757,213.0938,212.9765,213.0036,4809.0
2022-03-22 14:10:00,236.12,236.29,236.12,236.17,6581.0,212.9405,213.0938,212.9405,212.9856,6581.0
2022-03-22 14:15:00,236.16,236.17,235.84,235.9,5400.0,212.9765,212.9856,212.688,212.7421,5400.0
2022-03-22 14:20:00,235.88,235.88,235.51,235.61,10219.0,212.724,212.724,212.3903,212.4805,10219.0
2022-03-22 14:25:00,235.56,235.67,235.48,235.55,8604.0,212.4354,212.5346,212.3633,212.4264,8604.0
2022-03-22 14:30:00,235.51,235.63,235.43,235.61,11370.0,212.3903,212.4986,212.3182,212.4805,11370.0
2022-03-22 14:35:00,235.59,235.93,235.56,235.87,19341.0,212.4625,212.7691,212.4354,212.715,19341.0
2022-03-22 14:40:00,235.92,236.05,235.84,236.05,12289.0,212.7601,212.8773,212.688,212.8773,12289.0
2022-03-22 14:45:00,236.03,236.03,235.81,235.86,5748.0,212.8593,212.8593,212.6609,212.706,5748.0
2022-03-22 14:50:00,235.85,236.03,235.84,236.01,7391.0,212.697,212.8593,212.688,212.8413,7391.0
2022-03-22 14:55:00,236.06,236.16,235.98,236.03,8394.0,212.8864,212.9765,212.8142,212.8593,8394.0
2022-03-22 15:00:00,236.03,236.12,235.95,236.08,11959.0,212.8593,212.9405,212.7872,212.9044,11959.0
2022-03-22 15:05:00,236.09,236.13,235.83,235.83,13208.0,212.9134,212.9495,212.6789,212.6789,13208.0
2022-03-22 15:10:00,235.85,236.01,235.78,235.93,14433.0,212.697,212.8413,212.6338,212.7691,14433.0
2022-03-22 15:15:00,235.97,236.04,235.86,235.86,13326.0,212.8052,212.8683,212.706,212.706,13326.0
2022-03-22 15:20:00,235.98,236.03,235.79,235.94,9502.0,212.8142,212.8593,212.6429,212.7781,9502.0
2022-03-22 15:25:00,235.93,236.34,235.93,236.32,9684.0,212.7691,213.1389,212.7691,213.1208,9684.0
2022-03-22 15:30:00,236.33,236.5,236.3,236.48,12559.0,213.1299,213.2832,213.1028,213.2651,12559.0
2022-03-22 15:35:00,236.55,236.86,236.54,236.64,10975.0,213.3283,213.6078,213.3192,213.4094,10975.0
2022-03-22 15:40:00,236.62,236.62,236.34,236.54,17710.0,213.3914,213.3914,213.1389,213.3192,17710.0
2022-03-22 15:45:00,236.55,236.78,236.5,236.75,13625.0,213.3283,213.5357,213.2832,213.5086,13625.0
2022-03-22 15:50:00,236.77,236.83,236.24,236.28,27571.0,213.5267,213.5808,213.0487,213.0848,27571.0
2022-03-22 15:55:00,236.24,236.65,236.14,236.47,101003.0,213.0487,213.4184,212.9585,213.2561,101003.0
2022-03-23 09:30:00,237.29,239.38,236.93,238.67,59553.0,213.9956,215.8804,213.671,215.2401,59553.0
2022-03-23 09:35:00,238.69,238.69,237.93,238.17,16714.0,215.2582,215.2582,214.5728,214.7892,16714.0
2022-03-23 09:40:00,238.05,238.05,237.18,237.49,17451.0,214.681,214.681,213.8964,214.176,17451.0
2022-03-23 09:45:00,237.43,238.14,237.34,237.98,30729.0,214.1219,214.7622,214.0407,214.6179,30729.0
2022-03-23 09:50:00,237.91,238.11,237.11,237.16,17214.0,214.5547,214.7351,213.8333,213.8784,17214.0
2022-03-23 09:55:00,237.26,237.74,236.94,236.99,14315.0,213.9686,214.4014,213.68,213.7251,14315.0
2022-03-23 10:00:00,236.97,237.46,236.97,237.42,12740.0,213.707,214.1489,213.707,214.1128,12740.0
2022-03-23 10:05:00,237.48,237.5,236.85,236.92,11548.0,214.167,214.185,213.5988,213.6619,11548.0
2022-03-23 10:10:00,236.9,237.39,236.83,237.34,13362.0,213.6439,214.0858,213.5808,214.0407,13362.0
2022-03-23 10:15:00,237.38,237.91,237.35,237.36,11970.0,214.0768,214.5547,214.0497,214.0587,11970.0
2022-03-23 10:20:00,237.3,237.68,237.12,237.59,11475.0,214.0046,214.3473,213.8423,214.2662,11475.0
2022-03-23 10:25:00,237.63,238.39,237.52,238.0,20697.0,214.3022,214.9876,214.203,214.6359,20697.0
2022-03-23 10:30:00,237.82,238.0,237.65,238.0,7463.0,214.4736,214.6359,214.3203,214.6359,7463.0
2022-03-23 10:35:00,238.02,238.39,237.78,237.78,8378.0,214.6539,214.9876,214.4375,214.4375,8378.0
2022-03-23 10:40:00,237.84,237.93,237.55,237.67,9639.0,214.4916,214.5728,214.2301,214.3383,9639.0
2022-03-23 10:45:00,237.59,238.09,237.59,237.91,5504.0,214.2662,214.7171,214.2662,214.5547,5504.0
2022-03-23 10:50:00,237.89,237.89,237.32,237.48,7653.0,214.5367,214.5367,214.0227,214.167,7653.0
2022-03-23 10:55:00,237.51,237.55,236.91,237.16,7553.0,214.194,214.2301,213.6529,213.8784,7553.0
2022-03-23 11:00:00,237.34,237.44,237.2,237.32,6677.0,214.0407,214.1309,213.9144,214.0227,6677.0
2022-03-23 11:05:00,237.36,237.37,236.95,237.0,14291.0,214.0587,214.0678,213.689,213.7341,14291.0
2022-03-23 11:10:00,236.91,237.04,236.72,236.89,14383.0,213.6529,213.7702,213.4816,213.6349,14383.0
2022-03-23 11:15:00,236.93,237.04,236.74,236.82,4107.0,213.671,213.7702,213.4996,213.5717,4107.0
2022-03-23 11:20:00,236.8,236.84,236.27,236.31,5962.0,213.5537,213.5898,213.0757,213.1118,5962.0
2022-03-23 11:25:00,236.29,236.59,236.06,236.59,7960.0,213.0938,213.3643,212.8864,213.3643,7960.0
2022-03-23 11:30:00,236.59,236.93,236.54,236.88,9396.0,213.3643,213.671,213.3192,213.6259,9396.0
2022-03-23 11:35:00,236.83,236.85,235.93,235.96,23731.0,213.5808,213.5988,212.7691,212.7962,23731.0
2022-03-23 11:40:00,236.03,236.51,235.96,236.47,13298.0,212.8593,213.2922,212.7962,213.2561,13298.0
2022-03-23 11:45:00,236.45,236.88,236.45,236.73,10544.0,213.2381,213.6259,213.2381,213.4906,10544.0
2022-03-23 11:50:00,236.72,236.92,236.66,236.83,11012.0,213.4816,213.6619,213.4275,213.5808,11012.0
2022-03-23 11:55:00,236.79,236.85,236.53,236.6,8933.0,213.5447,213.5988,213.3102,213.3733,8933.0
2022-03-23 12:00:00,236.63,236.9,236.47,236.47,17115.0,213.4004,213.6439,213.2561,213.2561,17115.0
2022-03-23 12:05:00,236.47,236.58,236.29,236.53,16946.0,213.2561,213.3553,213.0938,213.3102,16946.0
2022-03-23 12:10:00,236.51,236.52,236.01,236.08,14688.0,213.2922,213.3012,212.8413,212.9044,14688.0
2022-03-23 12:15:00,236.11,236.32,235.96,236.23,10091.0,212.9314,213.1208,212.7962,213.0397,10091.0
2022-03-23 12:20:00,236.21,236.39,236.14,236.33,8497.0,213.0216,213.184,212.9585,213.1299,8497.0
2022-03-23 12:25:00,236.3,236.31,236.01,236.11,10937.0,213.1028,213.1118,212.8413,212.9314,10937.0
2022-03-23 12:30:00,236.08,236.44,236.08,236.39,12895.0,212.9044,213.2291,212.9044,213.184,12895.0
2022-03-23 12:35:00,236.42,236.59,236.38,236.58,5835.0,213.211,213.3643,213.1749,213.3553,5835.0
2022-03-23 12:40:00,236.58,236.68,236.46,236.57,14834.0,213.3553,213.4455,213.2471,213.3463,14834.0
2022-03-23 12:45:00,236.47,236.54,236.38,236.41,6494.0,213.2561,213.3192,213.1749,213.202,6494.0
2022-03-23 12:50:00,236.46,236.49,236.26,236.35,9257.0,213.2471,213.2741,213.0667,213.1479,9257.0
2022-03-23 12:55:00,236.36,236.47,236.19,236.42,11326.0,213.1569,213.2561,213.0036,213.211,11326.0
2022-03-23 13:00:00,236.47,236.47,236.15,236.32,8425.0,213.2561,213.2561,212.9675,213.1208,8425.0
2022-03-23 13:05:00,236.38,236.46,236.08,236.1,5549.0,213.1749,213.2471,212.9044,212.9224,5549.0
2022-03-23 13:10:00,236.06,236.16,235.94,236.06,10511.0,212.8864,212.9765,212.7781,212.8864,10511.0
2022-03-23 13:15:00,236.08,236.37,235.99,236.05,9953.0,212.9044,213.1659,212.8232,212.8773,9953.0
2022-03-23 13:20:00,236.09,236.37,236.02,236.29,8313.0,212.9134,213.1659,212.8503,213.0938,8313.0
2022-03-23 13:25:00,236.26,236.26,235.9,235.9,21582.0,213.0667,213.0667,212.7421,212.7421,21582.0
2022-03-23 13:30:00,235.94,236.04,235.68,236.04,8741.0,212.7781,212.8683,212.5437,212.8683,8741.0
2022-03-23 13:35:00,236.02,236.08,235.73,235.83,6322.0,212.8503,212.9044,212.5888,212.6789,6322.0
2022-03-23 13:40:00,235.86,236.0,235.77,235.92,9712.0,212.706,212.8322,212.6248,212.7601,9712.0
2022-03-23 13:45:00,235.93,236.02,235.78,235.94,6056.0,212.7691,212.8503,212.6338,212.7781,6056.0
2022-03-23 13:50:00,235.93,236.07,235.82,236.04,9036.0,212.7691,212.8954,212.6699,212.8683,9036.0
2022-03-23 13:55:00,236.04,236.06,235.78,235.81,8289.0,212.8683,212.8864,212.6338,212.6609,8289.0
2022-03-23 14:00:00,235.81,236.11,235.81,236.06,13249.0,212.6609,212.9314,212.6609,212.8864,13249.0
2022-03-23 14:05:00,236.04,236.56,236.02,236.35,10788.0,212.8683,213.3373,212.8503,213.1479,10788.0
2022-03-23 14:10:00,236.35,236.48,236.3,236.38,7874.0,213.1479,213.2651,213.1028,213.1749,7874.0
2022-03-23 14:15:00,236.34,236.6,236.28,236.44,8036.0,213.1389,213.3733,213.0848,213.2291,8036.0
2022-03-23 14:20:00,236.47,236.64,236.38,236.38,6792.0,213.2561,213.4094,213.1749,213.1749,6792.0
2022-03-23 14:25:00,236.42,236.42,236.16,236.21,5480.0,213.211,213.211,212.9765,213.0216,5480.0
2022-03-23 14:30:00,236.27,236.27,236.03,236.09,4343.0,213.0757,213.0757,212.8593,212.9134,4343.0
2022-03-23 14:35:00,236.05,236.07,235.78,235.86,5010.0,212.8773,212.8954,212.6338,212.706,5010.0
2022-03-23 14:40:00,235.86,235.86,235.5,235.54,5797.0,212.706,212.706,212.3813,212.4174,5797.0
2022-03-23 14:45:00,235.49,235.56,235.41,235.41,6023.0,212.3723,212.4354,212.3002,212.3002,6023.0
2022-03-23 14:50:00,235.41,235.45,235.22,235.26,8507.0,212.3002,212.3362,212.1288,212.1649,8507.0
2022-03-23 14:55:00,235.28,235.3,234.94,235.15,11609.0,212.1829,212.201,211.8763,212.0657,11609.0
2022-03-23 15:00:00,235.04,235.41,234.95,235.14,8071.0,211.9665,212.3002,211.8853,212.0567,8071.0
2022-03-23 15:05:00,235.16,235.42,235.14,235.33,16793.0,212.0747,212.3092,212.0567,212.228,16793.0
2022-03-23 15:10:00,235.29,235.38,235.07,235.16,14645.0,212.1919,212.2731,211.9935,212.0747,14645.0
2022-03-23 15:15:00,235.16,235.26,235.03,235.12,8560.0,212.0747,212.1649,211.9575,212.0386,8560.0
2022-03-23 15:20:00,235.06,235.11,234.57,234.98,18732.0,211.9845,212.0296,211.5426,211.9124,18732.0
2022-03-23 15:25:00,234.99,235.14,234.98,235.07,9033.0,211.9214,212.0567,211.9124,211.9935,9033.0
2022-03-23 15:30:00,235.01,235.03,234.67,234.88,15606.0,211.9394,211.9575,211.6328,211.8222,15606.0
2022-03-23 15:35:00,234.85,234.91,234.56,234.58,15450.0,211.7951,211.8493,211.5336,211.5516,15450.0
2022-03-23 15:40:00,234.61,234.7,234.41,234.7,16466.0,211.5787,211.6599,211.3983,211.6599,16466.0
2022-03-23 15:45:00,234.71,234.87,234.49,234.5,19838.0,211.6689,211.8132,211.4705,211.4795,19838.0
2022-03-23 15:50:00,234.46,234.75,234.08,234.18,52457.0,211.4434,211.705,211.1007,211.1909,52457.0
2022-03-23 15:55:00,234.2,234.54,234.04,234.34,77829.0,211.209,211.5156,211.0647,211.3352,77829.0
2022-03-24 09:30:00,235.8,235.89,234.88,235.22,31393.0,212.6519,212.733,211.8222,212.1288,31393.0
2022-03-24 09:35:00,235.22,235.85,235.04,235.1,7931.0,212.1288,212.697,211.9665,212.0206,7931.0
2022-03-24 09:40:00,235.4,235.76,234.99,235.6,6491.0,212.2911,212.6158,211.9214,212.4715,6491.0
2022-03-24 09:45:00,235.54,235.62,234.0,234.8,38721.0,212.4174,212.4896,211.0286,211.75,38721.0
2022-03-24 09:50:00,234.8,235.71,234.8,235.71,10648.0,211.75,212.5707,211.75,212.5707,10648.0
2022-03-24 09:55:00,235.71,236.3,235.61,235.95,6859.0,212.5707,213.1028,212.4805,212.7872,6859.0
2022-03-24 10:00:00,236.15,236.39,235.99,236.3,8839.0,212.9675,213.184,212.8232,213.1028,8839.0
2022-03-24 10:05:00,236.27,236.65,235.94,236.61,7936.0,213.0757,213.4184,212.7781,213.3824,7936.0
2022-03-24 10:10:00,236.69,236.77,236.33,236.33,9601.0,213.4545,213.5267,213.1299,213.1299,9601.0
2022-03-24 10:15:00,236.42,236.68,236.12,236.22,15629.0,213.211,213.4455,212.9405,213.0306,15629.0
2022-03-24 10:20:00,236.12,236.4,236.03,236.26,14359.0,212.9405,213.193,212.8593,213.0667,14359.0
2022-03-24 10:25:00,236.25,236.25,235.96,236.08,12428.0,213.0577,213.0577,212.7962,212.9044,12428.0
2022-03-24 10:30:00,236.16,236.65,236.15,236.36,19228.0,212.9765,213.4184,212.9675,213.1569,19228.0
2022-03-24 10:35:00,236.38,236.52,236.19,236.31,24392.0,213.1749,213.3012,213.0036,213.1118,24392.0
2022-03-24 10:40:00,236.36,236.71,236.13,236.68,12934.0,213.1569,213.4725,212.9495,213.4455,12934.0
2022-03-24 10:45:00,236.67,236.92,236.67,236.85,7396.0,213.4365,213.6619,213.4365,213.5988,7396.0
2022-03-24 10:50:00,236.8,237.01,236.76,236.89,15226.0,213.5537,213.7431,213.5176,213.6349,15226.0
2022-03-24 10:55:00,236.87,237.2,236.56,237.15,18665.0,213.6168,213.9144,213.3373,213.8694,18665.0
2022-03-24 11:00:00,237.11,237.73,237.11,237.71,12577.0,213.8333,214.3924,213.8333,214.3744,12577.0
2022-03-24 11:05:00,237.73,237.85,237.63,237.72,18545.0,214.3924,214.5006,214.3022,214.3834,18545.0
2022-03-24 11:10:00,237.66,237.66,237.11,237.18,7751.0,214.3293,214.3293,213.8333,213.8964,7751.0
2022-03-24 11:15:00,237.21,237.4,237.2,237.36,4705.0,213.9235,214.0948,213.9144,214.0587,4705.0
2022-03-24 11:20:00,237.43,237.43,236.8,236.85,8134.0,214.1219,214.1219,213.5537,213.5988,8134.0
2022-03-24 11:25:00,236.91,237.27,236.87,237.21,6350.0,213.6529,213.9776,213.6168,213.9235,6350.0
2022-03-24 11:30:00,237.29,237.32,237.03,237.03,3514.0,213.9956,214.0227,213.7611,213.7611,3514.0
2022-03-24 11:35:00,236.99,237.36,236.99,237.31,5484.0,213.7251,214.0587,213.7251,214.0136,5484.0
2022-03-24 11:40:00,237.33,237.45,237.11,237.11,7659.0,214.0317,214.1399,213.8333,213.8333,7659.0
2022-03-24 11:45:00,237.13,237.16,237.01,237.11,6518.0,213.8513,213.8784,213.7431,213.8333,6518.0
2022-03-24 11:50:00,237.07,237.54,237.01,237.48,18443.0,213.7972,214.2211,213.7431,214.167,18443.0
2022-03-24 11:55:00,237.44,237.48,237.24,237.4,4039.0,214.1309,214.167,213.9505,214.0948,4039.0
2022-03-24 12:00:00,237.44,237.7,237.44,237.45,5759.0,214.1309,214.3654,214.1309,214.1399,5759.0
2022-03-24 12:05:00,237.44,237.44,237.2,237.3,9796.0,214.1309,214.1309,213.9144,214.0046,9796.0
2022-03-24 12:10:00,237.28,237.28,237.15,237.25,5034.0,213.9866,213.9866,213.8694,213.9595,5034.0
2022-03-24 12:15:00,237.26,237.39,237.04,237.39,8910.0,213.9686,214.0858,213.7702,214.0858,8910.0
2022-03-24 12:20:00,237.24,237.24,236.5,236.57,5697.0,213.9505,213.9505,213.2832,213.3463,5697.0
2022-03-24 12:25:00,236.57,236.76,236.56,236.65,2439.0,213.3463,213.5176,213.3373,213.4184,2439.0
2022-03-24 12:30:00,236.63,236.7,236.52,236.64,3032.0,213.4004,213.4635,213.3012,213.4094,3032.0
2022-03-24 12:35:00,236.64,236.72,236.53,236.67,4330.0,213.4094,213.4816,213.3102,213.4365,4330.0
2022-03-24 12:40:00,236.65,236.66,236.44,236.44,2797.0,213.4184,213.4275,213.2291,213.2291,2797.0
2022-03-24 12:45:00,236.42,236.58,236.38,236.57,2400.0,213.211,213.3553,213.1749,213.3463,2400.0
2022-03-24 12:50:00,236.58,236.87,236.58,236.79,3475.0,213.3553,213.6168,213.3553,213.5447,3475.0
2022-03-24 12:55:00,236.82,236.85,236.76,236.79,2699.0,213.5717,213.5988,213.5176,213.5447,2699.0
2022-03-24 13:00:00,236.82,236.82,236.57,236.57,5097.0,213.5717,213.5717,213.3463,213.3463,5097.0
2022-03-24 13:05:00,236.7,236.72,236.55,236.55,3098.0,213.4635,213.4816,213.3283,213.3283,3098.0
2022-03-24 13:10:00,236.59,236.81,236.58,236.74,4219.0,213.3643,213.5627,213.3553,213.4996,4219.0
2022-03-24 13:15:00,236.65,236.68,236.61,236.61,3933.0,213.4184,213.4455,213.3824,213.3824,3933.0
2022-03-24 13:20:00,236.61,236.78,236.57,236.76,8322.0,213.3824,213.5357,213.3463,213.5176,8322.0
2022-03-24 13:25:00,236.73,236.85,236.58,236.63,2822.0,213.4906,213.5988,213.3553,213.4004,2822.0
2022-03-24 13:30:00,236.59,236.62,236.48,236.48,2733.0,213.3643,213.3914,213.2651,213.2651,2733.0
2022-03-24 13:35:00,236.52,236.54,236.25,236.28,3435.0,213.3012,213.3192,213.0577,213.0848,3435.0
2022-03-24 13:40:00,236.29,236.46,236.24,236.46,4283.0,213.0938,213.2471,213.0487,213.2471,4283.0
2022-03-24 13:45:00,236.5,236.59,236.48,236.56,5147.0,213.2832,213.3643,213.2651,213.3373,5147.0
2022-03-24 13:50:00,236.59,236.65,236.51,236.51,4915.0,213.3643,213.4184,213.2922,213.2922,4915.0
2022-03-24 13:55:00,236.48,236.5,236.36,236.42,2693.0,213.2651,213.2832,213.1569,213.211,2693.0
2022-03-24 14:00:00,236.45,236.64,236.45,236.62,4687.0,213.2381,213.4094,213.2381,213.3914,4687.0
2022-03-24 14:05:00,236.61,236.75,236.57,236.64,4921.0,213.3824,213.5086,213.3463,213.4094,4921.0
2022-03-24 14:10:00,236.63,236.79,236.53,236.71,6748.0,213.4004,213.5447,213.3102,213.4725,6748.0
2022-03-24 14:15:00,236.68,236.72,236.56,236.56,6552.0,213.4455,213.4816,213.3373,213.3373,6552.0
2022-03-24 14:20:00,236.55,236.6,236.29,236.6,10712.0,213.3283,213.3733,213.0938,213.3733,10712.0
2022-03-24 14:25:00,236.62,236.64,236.36,236.47,5728.0,213.3914,213.4094,213.1569,213.2561,5728.0
2022-03-24 14:30:00,236.48,236.6,236.43,236.43,3522.0,213.2651,213.3733,213.22,213.22,3522.0
2022-03-24 14:35:00,236.39,236.67,236.35,236.67,5806.0,213.184,213.4365,213.1479,213.4365,5806.0
2022-03-24 14:40:00,236.65,236.65,236.53,236.63,3480.0,213.4184,213.4184,213.3102,213.4004,3480.0
2022-03-24 14:45:00,236.62,236.62,236.09,236.33,8169.0,213.3914,213.3914,212.9134,213.1299,8169.0
2022-03-24 14:50:00,236.34,236.56,236.31,236.48,6302.0,213.1389,213.3373,213.1118,213.2651,6302.0
2022-03-24 14:55:00,236.47,236.61,236.31,236.43,6749.0,213.2561,213.3824,213.1118,213.22,6749.0
2022-03-24 15:00:00,236.46,236.46,236.19,236.3,5200.0,213.2471,213.2471,213.0036,213.1028,5200.0
2022-03-24 15:05:00,236.3,236.59,236.19,236.59,7378.0,213.1028,213.3643,213.0036,213.3643,7378.0
2022-03-24 15:10:00,236.58,236.62,236.48,236.62,4142.0,213.3553,213.3914,213.2651,213.3914,4142.0
2022-03-24 15:15:00,236.59,236.72,236.54,236.72,4629.0,213.3643,213.4816,213.3192,213.4816,4629.0
2022-03-24 15:20:00,236.75,236.93,236.74,236.89,5619.0,213.5086,213.671,213.4996,213.6349,5619.0
2022-03-24 15:25:00,236.92,237.1,236.92,237.1,6449.0,213.6619,213.8243,213.6619,213.8243,6449.0
2022-03-24 15:30:00,237.11,237.17,236.86,236.95,9295.0,213.8333,213.8874,213.6078,213.689,9295.0
2022-03-24 15:35:00,236.95,237.01,236.8,236.89,8565.0,213.689,213.7431,213.5537,213.6349,8565.0
2022-03-24 15:40:00,236.86,236.89,236.63,236.76,20033.0,213.6078,213.6349,213.4004,213.5176,20033.0
2022-03-24 15:45:00,236.75,236.84,236.67,236.77,22382.0,213.5086,213.5898,213.4365,213.5267,22382.0
2022-03-24 15:50:00,236.83,237.14,236.79,236.8,29919.0,213.5808,213.8603,213.5447,213.5537,29919.0
2022-03-24 15:55:00,236.72,237.0,236.72,236.83,59496.0,213.4816,213.7341,213.4816,213.5808,59496.0
2022-03-25 09:30:00,236.86,237.76,236.21,237.55,32506.0,213.6078,214.4195,213.0216,214.2301,32506.0
2022-03-25 09:35:00,237.76,238.04,237.7,237.86,8206.0,214.4195,214.672,214.3654,214.5097,8206.0
2022-03-25 09:40:00,238.03,238.23,237.75,238.13,9618.0,214.663,214.8433,214.4105,214.7531,9618.0
2022-03-25 09:45:00,237.93,237.99,237.56,237.75,9322.0,214.5728,214.6269,214.2391,214.4105,9322.0
2022-03-25 09:50:00,237.95,238.05,237.64,237.67,4941.0,214.5908,214.681,214.3113,214.3383,4941.0
2022-03-25 09:55:00,237.6,238.46,237.59,238.33,9378.0,214.2752,215.0508,214.2662,214.9335,9378.0
2022-03-25 10:00:00,238.5,238.85,238.47,238.82,10354.0,215.0868,215.4025,215.0598,215.3754,10354.0
2022-03-25 10:05:00,238.77,238.8,238.52,238.54,9679.0,215.3303,215.3574,215.1049,215.1229,9679.0
2022-03-25 10:10:00,238.54,238.69,238.38,238.68,8610.0,215.1229,215.2582,214.9786,215.2492,8610.0
2022-03-25 10:15:00,238.68,239.4,238.68,239.4,9507.0,215.2492,215.8985,215.2492,215.8985,9507.0
2022-03-25 10:20:00,239.41,239.42,239.19,239.37,5484.0,215.9075,215.9165,215.7091,215.8714,5484.0
2022-03-25 10:25:00,239.33,239.49,239.19,239.19,9275.0,215.8353,215.9796,215.7091,215.7091,9275.0
2022-03-25 10:30:00,239.21,239.29,238.89,239.1,9875.0,215.7271,215.7993,215.4385,215.6279,9875.0
2022-03-25 10:35:00,239.15,239.22,238.9,239.04,7616.0,215.673,215.7361,215.4476,215.5738,7616.0
2022-03-25 10:40:00,239.09,239.14,238.85,239.06,7208.0,215.6189,215.664,215.4025,215.5919,7208.0
2022-03-25 10:45:00,239.06,239.09,238.79,238.79,4888.0,215.5919,215.6189,215.3484,215.3484,4888.0
2022-03-25 10:50:00,238.79,238.79,238.57,238.65,6282.0,215.3484,215.3484,215.15,215.2221,6282.0
2022-03-25 10:55:00,238.69,238.73,238.49,238.5,6143.0,215.2582,215.2942,215.0778,215.0868,6143.0
2022-03-25 11:00:00,238.48,238.51,238.31,238.38,5179.0,215.0688,215.0958,214.9155,214.9786,5179.0
2022-03-25 11:05:00,238.41,238.54,238.14,238.14,7429.0,215.0057,215.1229,214.7622,214.7622,7429.0
2022-03-25 11:10:00,238.05,238.12,237.78,237.98,7057.0,214.681,214.7441,214.4375,214.6179,7057.0
2022-03-25 11:15:00,238.08,238.14,237.77,237.84,5546.0,214.7081,214.7622,214.4285,214.4916,5546.0
2022-03-25 11:20:00,237.74,237.95,237.69,237.82,4906.0,214.4014,214.5908,214.3563,214.4736,4906.0
2022-03-25 11:25:00,237.81,237.81,237.36,237.36,4301.0,214.4646,214.4646,214.0587,214.0587,4301.0
2022-03-25 11:30:00,237.37,237.55,237.28,237.55,5602.0,214.0678,214.2301,213.9866,214.2301,5602.0
2022-03-25 11:35:00,237.48,237.81,237.47,237.68,3731.0,214.167,214.4646,214.1579,214.3473,3731.0
2022-03-25 11:40:00,237.66,237.79,237.49,237.55,3276.0,214.3293,214.4465,214.176,214.2301,3276.0
2022-03-25 11:45:00,237.54,237.55,237.33,237.48,10376.0,214.2211,214.2301,214.0317,214.167,10376.0
2022-03-25 11:50:00,237.66,237.78,237.53,237.59,3775.0,214.3293,214.4375,214.212,214.2662,3775.0
2022-03-25 11:55:00,237.59,237.62,237.37,237.62,2846.0,214.2662,214.2932,214.0678,214.2932,2846.0
2022-03-25 12:00:00,237.72,237.8,237.63,237.8,4592.0,214.3834,214.4555,214.3022,214.4555,4592.0
2022-03-25 12:05:00,237.83,237.93,237.77,237.82,2406.0,214.4826,214.5728,214.4285,214.4736,2406.0
2022-03-25 12:10:00,237.88,238.03,237.87,237.93,9810.0,214.5277,214.663,214.5187,214.5728,9810.0
2022-03-25 12:15:00,237.95,237.95,237.71,237.77,4310.0,214.5908,214.5908,214.3744,214.4285,4310.0
2022-03-25 12:20:00,237.76,237.8,237.62,237.63,6411.0,214.4195,214.4555,214.2932,214.3022,6411.0
2022-03-25 12:25:00,237.63,237.78,237.54,237.78,6052.0,214.3022,214.4375,214.2211,214.4375,6052.0
2022-03-25 12:30:00,237.78,237.91,237.63,237.91,5636.0,214.4375,214.5547,214.3022,214.5547,5636.0
2022-03-25 12:35:00,237.91,237.93,237.46,237.47,3731.0,214.5547,214.5728,214.1489,214.1579,3731.0
2022-03-25 12:40:00,237.55,237.65,237.54,237.65,3983.0,214.2301,214.3203,214.2211,214.3203,3983.0
2022-03-25 12:45:00,237.69,237.84,237.67,237.82,5282.0,214.3563,214.4916,214.3383,214.4736,5282.0
2022-03-25 12:50:00,237.82,237.89,237.63,237.73,4331.0,214.4736,214.5367,214.3022,214.3924,4331.0
2022-03-25 12:55:00,237.67,237.85,237.51,237.85,4095.0,214.3383,214.5006,214.194,214.5006,4095.0
2022-03-25 13:00:00,237.84,238.04,237.84,238.04,3241.0,214.4916,214.672,214.4916,214.672,3241.0
2022-03-25 13:05:00,237.99,238.38,237.95,238.36,10661.0,214.6269,214.9786,214.5908,214.9606,10661.0
2022-03-25 13:10:00,238.3,238.3,237.99,238.03,3810.0,214.9065,214.9065,214.6269,214.663,3810.0
2022-03-25 13:15:00,238.06,238.3,238.06,238.23,4010.0,214.69,214.9065,214.69,214.8433,4010.0
2022-03-25 13:20:00,238.23,238.27,237.88,237.98,4800.0,214.8433,214.8794,214.5277,214.6179,4800.0
2022-03-25 13:25:00,238.01,238.06,237.9,237.93,4275.0,214.6449,214.69,214.5457,214.5728,4275.0
2022-03-25 13:30:00,237.97,238.31,237.97,238.31,3714.0,214.6089,214.9155,214.6089,214.9155,3714.0
2022-03-25 13:35:00,238.34,238.34,238.09,238.23,5605.0,214.9425,214.9425,214.7171,214.8433,5605.0
2022-03-25 13:40:00,238.29,238.33,238.12,238.28,5305.0,214.8974,214.9335,214.7441,214.8884,5305.0
2022-03-25 13:45:00,238.29,238.34,238.21,238.25,4871.0,214.8974,214.9425,214.8253,214.8614,4871.0
2022-03-25 13:50:00,238.23,238.29,238.08,238.16,5210.0,214.8433,214.8974,214.7081,214.7802,5210.0
2022-03-25 13:55:00,238.22,238.43,238.22,238.31,6033.0,214.8343,215.0237,214.8343,214.9155,6033.0
2022-03-25 14:00:00,238.27,238.54,238.27,238.4,9160.0,214.8794,215.1229,214.8794,214.9966,9160.0
2022-03-25 14:05:00,238.45,238.49,238.38,238.41,5154.0,215.0417,215.0778,214.9786,215.0057,5154.0
2022-03-25 14:10:00,238.48,238.58,238.34,238.52,4237.0,215.0688,215.159,214.9425,215.1049,4237.0
2022-03-25 14:15:00,238.56,238.61,238.49,238.53,5107.0,215.1409,215.186,215.0778,215.1139,5107.0
2022-03-25 14:20:00,238.54,238.59,238.43,238.48,4630.0,215.1229,215.168,215.0237,215.0688,4630.0
2022-03-25 14:25:00,238.44,238.59,238.44,238.51,3742.0,215.0327,215.168,215.0327,215.0958,3742.0
2022-03-25 14:30:00,238.56,238.73,238.53,238.59,6808.0,215.1409,215.2942,215.1139,215.168,6808.0
2022-03-25 14:35:00,238.6,238.69,238.51,238.59,4348.0,215.177,215.2582,215.0958,215.168,4348.0
2022-03-25 14:40:00,238.61,238.63,238.5,238.54,5844.0,215.186,215.2041,215.0868,215.1229,5844.0
2022-03-25 14:45:00,238.62,238.8,238.56,238.77,7307.0,215.195,215.3574,215.1409,215.3303,7307.0
2022-03-25 14:50:00,238.81,238.9,238.72,238.79,8268.0,215.3664,215.4476,215.2852,215.3484,8268.0
2022-03-25 14:55:00,238.79,238.84,238.59,238.69,7201.0,215.3484,215.3934,215.168,215.2582,7201.0
2022-03-25 15:00:00,238.67,238.67,238.4,238.48,6277.0,215.2401,215.2401,214.9966,215.0688,6277.0
2022-03-25 15:05:00,238.49,238.51,238.29,238.42,7774.0,215.0778,215.0958,214.8974,215.0147,7774.0
2022-03-25 15:10:00,238.41,238.44,238.2,238.37,11953.0,215.0057,215.0327,214.8163,214.9696,11953.0
2022-03-25 15:15:00,238.42,238.43,238.05,238.08,6412.0,215.0147,215.0237,214.681,214.7081,6412.0
2022-03-25 15:20:00,238.08,238.08,237.87,237.98,8434.0,214.7081,214.7081,214.5187,214.6179,8434.0
2022-03-25 15:25:00,238.01,238.01,237.77,237.78,8404.0,214.6449,214.6449,214.4285,214.4375,8404.0
2022-03-25 15:30:00,237.79,237.84,237.69,237.82,12495.0,214.4465,214.4916,214.3563,214.4736,12495.0
2022-03-25 15:35:00,237.78,238.05,237.74,237.8,9051.0,214.4375,214.681,214.4014,214.4555,9051.0
2022-03-25 15:40:00,237.8,238.12,237.8,238.0,10116.0,214.4555,214.7441,214.4555,214.6359,10116.0
2022-03-25 15:45:00,238.01,238.08,237.95,238.0,11849.0,214.6449,214.7081,214.5908,214.6359,11849.0
2022-03-25 15:50:00,238.01,238.15,237.83,238.1,13960.0,214.6449,214.7712,214.4826,214.7261,13960.0
2022-03-25 15:55:00,238.13,238.82,238.09,238.8,73470.0,214.7531,215.3754,214.7171,215.3574,73470.0
2022-03-28 09:30:00,239.07,239.07,238.46,238.47,39767.0,215.6009,215.6009,215.0508,215.0598,39767.0
2022-03-28 09:35:00,238.57,239.1,238.45,238.82,16092.0,215.15,215.6279,215.0417,215.3754,16092.0
2022-03-28 09:40:00,238.8,239.01,238.72,238.97,5328.0,215.3574,215.5468,215.2852,215.5107,5328.0
2022-03-28 09:45:00,238.86,239.0,238.49,238.56,4963.0,215.4115,215.5377,215.0778,215.1409,4963.0
2022-03-28 09:50:00,238.56,239.02,238.26,238.91,4851.0,215.1409,215.5558,214.8704,215.4566,4851.0
2022-03-28 09:55:00,238.98,239.4,238.9,239.4,2981.0,215.5197,215.8985,215.4476,215.8985,2981.0
2022-03-28 10:00:00,239.47,240.09,239.26,239.86,12707.0,215.9616,216.5207,215.7722,216.3133,12707.0
2022-03-28 10:05:00,239.85,239.92,239.35,239.46,6192.0,216.3043,216.3674,215.8534,215.9526,6192.0
2022-03-28 10:10:00,239.26,239.26,238.94,238.94,3902.0,215.7722,215.7722,215.4836,215.4836,3902.0
2022-03-28 10:15:00,238.87,239.84,238.87,239.78,12115.0,215.4205,216.2953,215.4205,216.2412,12115.0
2022-03-28 10:20:00,239.61,240.39,239.53,240.23,17497.0,216.0879,216.7913,216.0157,216.647,17497.0
2022-03-28 10:25:00,240.29,240.38,240.2,240.2,5817.0,216.7011,216.7823,216.6199,216.6199,5817.0
2022-03-28 10:30:00,240.15,240.15,239.49,239.49,6800.0,216.5748,216.5748,215.9796,215.9796,6800.0
2022-03-28 10:35:00,239.55,239.64,239.47,239.57,4245.0,216.0337,216.1149,215.9616,216.0518,4245.0
2022-03-28 10:40:00,239.58,239.62,239.25,239.25,4535.0,216.0608,216.0969,215.7632,215.7632,4535.0
2022-03-28 10:45:00,239.18,239.34,239.16,239.17,4646.0,215.7001,215.8444,215.682,215.6911,4646.0
2022-03-28 10:50:00,239.04,239.28,238.93,239.24,4380.0,215.5738,215.7903,215.4746,215.7542,4380.0
2022-03-28 10:55:00,239.17,239.52,239.12,239.48,4147.0,215.6911,216.0067,215.646,215.9706,4147.0
2022-03-28 11:00:00,239.45,239.45,238.82,239.02,7960.0,215.9436,215.9436,215.3754,215.5558,7960.0
2022-03-28 11:05:00,238.96,238.97,238.84,238.85,4745.0,215.5017,215.5107,215.3934,215.4025,4745.0
2022-03-28 11:10:00,238.88,238.89,238.6,238.64,6895.0,215.4295,215.4385,215.177,215.2131,6895.0
2022-03-28 11:15:00,238.64,238.9,238.54,238.81,4762.0,215.2131,215.4476,215.1229,215.3664,4762.0
2022-03-28 11:20:00,238.77,238.81,238.72,238.72,2561.0,215.3303,215.3664,215.2852,215.2852,2561.0
2022-03-28 11:25:00,238.69,238.69,238.47,238.47,3245.0,215.2582,215.2582,215.0598,215.0598,3245.0
2022-03-28 11:30:00,238.53,238.68,238.44,238.5,3260.0,215.1139,215.2492,215.0327,215.0868,3260.0
2022-03-28 11:35:00,238.35,238.76,238.35,238.75,4199.0,214.9516,215.3213,214.9516,215.3123,4199.0
2022-03-28 11:40:00,238.78,238.78,238.47,238.48,3846.0,215.3393,215.3393,215.0598,215.0688,3846.0
2022-03-28 11:45:00,238.52,238.63,238.12,238.15,6064.0,215.1049,215.2041,214.7441,214.7712,6064.0
2022-03-28 11:50:00,238.08,238.38,237.98,238.19,7010.0,214.7081,214.9786,214.6179,214.8073,7010.0
2022-03-28 11:55:00,238.2,238.33,238.11,238.31,5414.0,214.8163,214.9335,214.7351,214.9155,5414.0
2022-03-28 12:00:00,238.27,238.5,238.27,238.39,5355.0,214.8794,215.0868,214.8794,214.9876,5355.0
2022-03-28 12:05:00,238.43,238.72,238.43,238.72,5554.0,215.0237,215.2852,215.0237,215.2852,5554.0
2022-03-28 12:10:00,238.86,238.95,238.8,238.95,3443.0,215.4115,215.4927,215.3574,215.4927,3443.0
2022-03-28 12:15:00,238.98,239.02,238.75,238.98,4946.0,215.5197,215.5558,215.3123,215.5197,4946.0
2022-03-28 12:20:00,238.92,238.98,238.86,238.86,3159.0,215.4656,215.5197,215.4115,215.4115,3159.0
2022-03-28 12:25:00,238.88,238.96,238.81,238.87,7741.0,215.4295,215.5017,215.3664,215.4205,7741.0
2022-03-28 12:30:00,238.87,239.07,238.82,239.07,7701.0,215.4205,215.6009,215.3754,215.6009,7701.0
2022-03-28 12:35:00,239.16,239.18,239.06,239.18,3400.0,215.682,215.7001,215.5919,215.7001,3400.0
2022-03-28 12:40:00,239.16,239.42,239.15,239.37,7341.0,215.682,215.9165,215.673,215.8714,7341.0
2022-03-28 12:45:00,239.34,239.34,239.17,239.22,3251.0,215.8444,215.8444,215.6911,215.7361,3251.0
2022-03-28 12:50:00,239.26,239.41,239.26,239.4,1992.0,215.7722,215.9075,215.7722,215.8985,1992.0
2022-03-28 12:55:00,239.4,239.44,239.3,239.3,5477.0,215.8985,215.9345,215.8083,215.8083,5477.0
2022-03-28 13:00:00,239.35,239.35,239.21,239.25,2294.0,215.8534,215.8534,215.7271,215.7632,2294.0
2022-03-28 13:05:00,239.23,239.23,239.02,239.08,8112.0,215.7452,215.7452,215.5558,215.6099,8112.0
2022-03-28 13:10:00,239.07,239.29,239.0,239.26,3345.0,215.6009,215.7993,215.5377,215.7722,3345.0
2022-03-28 13:15:00,239.33,239.35,239.28,239.31,1732.0,215.8353,215.8534,215.7903,215.8173,1732.0
2022-03-28 13:20:00,239.32,239.42,239.28,239.34,5898.0,215.8263,215.9165,215.7903,215.8444,5898.0
2022-03-28 13:25:00,239.23,239.28,239.1,239.26,3448.0,215.7452,215.7903,215.6279,215.7722,3448.0
2022-03-28 13:30:00,239.18,239.19,238.99,239.07,6079.0,215.7001,215.7091,215.5287,215.6009,6079.0
2022-03-28 13:35:00,239.03,239.08,238.89,238.96,8206.0,215.5648,215.6099,215.4385,215.5017,8206.0
2022-03-28 13:40:00,238.98,238.98,238.58,238.58,8678.0,215.5197,215.5197,215.159,215.159,8678.0
2022-03-28 13:45:00,238.61,238.75,238.58,238.69,5042.0,215.186,215.3123,215.159,215.2582,5042.0
2022-03-28 13:50:00,238.71,238.89,238.7,238.81,4765.0,215.2762,215.4385,215.2672,215.3664,4765.0
2022-03-28 13:55:00,238.78,238.84,238.76,238.83,3832.0,215.3393,215.3934,215.3213,215.3844,3832.0
2022-03-28 14:00:00,238.79,238.9,238.7,238.7,5880.0,215.3484,215.4476,215.2672,215.2672,5880.0
2022-03-28 14:05:00,238.62,238.77,238.54,238.68,5847.0,215.195,215.3303,215.1229,215.2492,5847.0
2022-03-28 14:10:00,238.7,238.79,238.48,238.59,5569.0,215.2672,215.3484,215.0688,215.168,5569.0
2022-03-28 14:15:00,238.63,238.67,238.56,238.57,5991.0,215.2041,215.2401,215.1409,215.15,5991.0
2022-03-28 14:20:00,238.53,238.81,238.5,238.8,3494.0,215.1139,215.3664,215.0868,215.3574,3494.0
2022-03-28 14:25:00,238.78,238.93,238.72,238.88,5701.0,215.3393,215.4746,215.2852,215.4295,5701.0
2022-03-28 14:30:00,238.86,239.06,238.83,238.94,7094.0,215.4115,215.5919,215.3844,215.4836,7094.0
2022-03-28 14:35:00,238.98,239.11,238.91,239.02,5350.0,215.5197,215.6369,215.4566,215.5558,5350.0
2022-03-28 14:40:00,238.95,239.32,238.95,239.17,6680.0,215.4927,215.8263,215.4927,215.6911,6680.0
2022-03-28 14:45:00,239.15,239.35,239.11,239.27,3961.0,215.673,215.8534,215.6369,215.7812,3961.0
2022-03-28 14:50:00,239.33,239.52,239.3,239.49,8096.0,215.8353,216.0067,215.8083,215.9796,8096.0
2022-03-28 14:55:00,239.51,239.75,239.48,239.73,11808.0,215.9977,216.2141,215.9706,216.1961,11808.0
2022-03-28 15:00:00,239.77,239.79,239.37,239.38,5400.0,216.2322,216.2502,215.8714,215.8804,5400.0
2022-03-28 15:05:00,239.4,239.5,239.4,239.46,5261.0,215.8985,215.9887,215.8985,215.9526,5261.0
2022-03-28 15:10:00,239.45,239.45,239.32,239.45,4235.0,215.9436,215.9436,215.8263,215.9436,4235.0
2022-03-28 15:15:00,239.42,239.66,239.4,239.66,9061.0,215.9165,216.133,215.8985,216.133,9061.0
2022-03-28 15:20:00,239.66,239.79,239.65,239.79,6837.0,216.133,216.2502,216.1239,216.2502,6837.0
2022-03-28 15:25:00,239.77,239.77,239.36,239.44,8516.0,216.2322,216.2322,215.8624,215.9345,8516.0
2022-03-28 15:30:00,239.4,239.74,239.33,239.74,12128.0,215.8985,216.2051,215.8353,216.2051,12128.0
2022-03-28 15:35:00,239.73,239.92,239.68,239.8,11527.0,216.1961,216.3674,216.151,216.2592,11527.0
2022-03-28 15:40:00,239.83,239.96,239.63,239.96,9917.0,216.2863,216.4035,216.1059,216.4035,9917.0
2022-03-28 15:45:00,239.96,240.05,239.84,240.01,17607.0,216.4035,216.4847,216.2953,216.4486,17607.0
2022-03-28 15:50:00,239.97,240.3,239.84,240.24,50161.0,216.4125,216.7101,216.2953,216.656,50161.0
2022-03-28 15:55:00,240.2,240.57,239.81,240.5,109932.0,216.6199,216.9536,216.2682,216.8905,109932.0
2022-03-29 09:30:00,241.66,242.61,241.22,242.08,59055.0,217.9366,218.7934,217.5398,218.3154,59055.0
2022-03-29 09:35:00,242.08,242.31,240.0,240.71,34142.0,218.3154,218.5228,216.4396,217.0799,34142.0
2022-03-29 09:40:00,240.81,241.2,240.58,241.15,8498.0,217.1701,217.5218,216.9626,217.4767,8498.0
2022-03-29 09:45:00,241.15,241.2,240.62,240.95,12673.0,217.4767,217.5218,216.9987,217.2963,12673.0
2022-03-29 09:50:00,241.04,241.33,240.53,240.69,15454.0,217.3775,217.639,216.9175,217.0618,15454.0
2022-03-29 09:55:00,240.73,240.78,240.16,240.64,10149.0,217.0979,217.143,216.5839,217.0167,10149.0
2022-03-29 10:00:00,240.7,241.04,240.61,240.95,8222.0,217.0709,217.3775,216.9897,217.2963,8222.0
2022-03-29 10:05:00,240.74,241.21,240.43,240.51,10295.0,217.1069,217.5308,216.8274,216.8995,10295.0
2022-03-29 10:10:00,240.54,240.92,240.36,240.62,10146.0,216.9266,217.2693,216.7642,216.9987,10146.0
2022-03-29 10:15:00,240.73,241.09,240.64,241.0,6075.0,217.0979,217.4226,217.0167,217.3414,6075.0
2022-03-29 10:20:00,241.0,241.0,240.68,240.7,7475.0,217.3414,217.3414,217.0528,217.0709,7475.0
2022-03-29 10:25:00,240.76,240.83,240.48,240.75,6436.0,217.125,217.1881,216.8725,217.1159,6436.0
2022-03-29 10:30:00,240.79,240.96,240.65,240.68,8697.0,217.152,217.3053,217.0258,217.0528,8697.0
2022-03-29 10:35:00,240.8,240.9,240.63,240.9,4410.0,217.161,217.2512,217.0077,217.2512,4410.0
2022-03-29 10:40:00,241.1,241.1,240.79,241.03,4921.0,217.4316,217.4316,217.152,217.3685,4921.0
2022-03-29 10:45:00,240.97,241.05,240.52,240.59,8000.0,217.3143,217.3865,216.9085,216.9717,8000.0
2022-03-29 10:50:00,240.5,240.58,240.11,240.17,4550.0,216.8905,216.9626,216.5388,216.5929,4550.0
2022-03-29 10:55:00,240.18,240.66,240.08,240.54,6102.0,216.6019,217.0348,216.5117,216.9266,6102.0
2022-03-29 11:00:00,240.69,240.97,240.69,240.96,3612.0,217.0618,217.3143,217.0618,217.3053,3612.0
2022-03-29 11:05:00,241.08,241.29,241.06,241.12,4205.0,217.4136,217.6029,217.3955,217.4496,4205.0
2022-03-29 11:10:00,241.12,241.25,240.97,241.09,4698.0,217.4496,217.5669,217.3143,217.4226,4698.0
2022-03-29 11:15:00,241.09,241.09,240.81,240.81,7129.0,217.4226,217.4226,217.1701,217.1701,7129.0
2022-03-29 11:20:00,240.81,240.92,240.77,240.9,6126.0,217.1701,217.2693,217.134,217.2512,6126.0
2022-03-29 11:25:00,240.96,241.21,240.91,241.02,5938.0,217.3053,217.5308,217.2602,217.3594,5938.0
2022-03-29 11:30:00,241.02,241.5,241.02,241.17,4912.0,217.3594,217.7923,217.3594,217.4947,4912.0
2022-03-29 11:35:00,241.11,241.3,241.03,241.07,5116.0,217.4406,217.612,217.3685,217.4045,5116.0
2022-03-29 11:40:00,241.02,241.15,240.96,241.05,11290.0,217.3594,217.4767,217.3053,217.3865,11290.0
2022-03-29 11:45:00,241.09,241.09,240.87,241.01,7221.0,217.4226,217.4226,217.2242,217.3504,7221.0
2022-03-29 11:50:00,241.03,241.1,240.91,241.1,4326.0,217.3685,217.4316,217.2602,217.4316,4326.0
2022-03-29 11:55:00,241.08,241.25,240.94,241.0,11986.0,217.4136,217.5669,217.2873,217.3414,11986.0
2022-03-29 12:00:00,241.04,241.12,240.73,240.82,4610.0,217.3775,217.4496,217.0979,217.1791,4610.0
2022-03-29 12:05:00,240.85,240.85,240.57,240.58,4371.0,217.2061,217.2061,216.9536,216.9626,4371.0
2022-03-29 12:10:00,240.55,240.77,240.54,240.65,7379.0,216.9356,217.134,216.9266,217.0258,7379.0
2022-03-29 12:15:00,240.65,240.79,240.6,240.75,16540.0,217.0258,217.152,216.9807,217.1159,16540.0
2022-03-29 12:20:00,240.75,240.96,240.7,240.74,17033.0,217.1159,217.3053,217.0709,217.1069,17033.0
2022-03-29 12:25:00,240.73,240.75,240.4,240.47,9007.0,217.0979,217.1159,216.8003,216.8634,9007.0
2022-03-29 12:30:00,240.41,240.43,239.69,239.75,7618.0,216.8093,216.8274,216.16,216.2141,7618.0
2022-03-29 12:35:00,239.7,239.75,239.57,239.63,5069.0,216.169,216.2141,216.0518,216.1059,5069.0
2022-03-29 12:40:00,239.73,239.92,239.71,239.72,11941.0,216.1961,216.3674,216.178,216.1871,11941.0
2022-03-29 12:45:00,239.73,239.89,239.67,239.72,12600.0,216.1961,216.3404,216.142,216.1871,12600.0
2022-03-29 12:50:00,239.71,239.71,239.38,239.49,4726.0,216.178,216.178,215.8804,215.9796,4726.0
2022-03-29 12:55:00,239.54,239.57,239.43,239.44,3092.0,216.0247,216.0518,215.9255,215.9345,3092.0
2022-03-29 13:00:00,239.5,239.53,239.34,239.44,7985.0,215.9887,216.0157,215.8444,215.9345,7985.0
2022-03-29 13:05:00,239.41,239.41,239.13,239.13,5401.0,215.9075,215.9075,215.655,215.655,5401.0
2022-03-29 13:10:00,239.21,239.48,239.19,239.35,3507.0,215.7271,215.9706,215.7091,215.8534,3507.0
2022-03-29 13:15:00,239.38,239.44,239.32,239.37,3643.0,215.8804,215.9345,215.8263,215.8714,3643.0
2022-03-29 13:20:00,239.37,239.37,239.01,239.05,6029.0,215.8714,215.8714,215.5468,215.5828,6029.0
2022-03-29 13:25:00,239.07,239.1,238.95,238.98,5561.0,215.6009,215.6279,215.4927,215.5197,5561.0
2022-03-29 13:30:00,238.99,239.02,238.61,238.61,11049.0,215.5287,215.5558,215.186,215.186,11049.0
2022-03-29 13:35:00,238.71,239.12,238.65,239.12,7181.0,215.2762,215.646,215.2221,215.646,7181.0
2022-03-29 13:40:00,239.03,239.14,238.9,239.12,7783.0,215.5648,215.664,215.4476,215.646,7783.0
2022-03-29 13:45:00,239.08,239.46,238.9,239.31,7300.0,215.6099,215.9526,215.4476,215.8173,7300.0
2022-03-29 13:50:00,239.27,239.35,239.21,239.31,4020.0,215.7812,215.8534,215.7271,215.8173,4020.0
2022-03-29 13:55:00,239.4,239.46,239.1,239.36,4762.0,215.8985,215.9526,215.6279,215.8624,4762.0
2022-03-29 14:00:00,239.37,239.56,239.37,239.54,2122.0,215.8714,216.0428,215.8714,216.0247,2122.0
2022-03-29 14:05:00,239.45,239.65,239.45,239.65,4309.0,215.9436,216.1239,215.9436,216.1239,4309.0
2022-03-29 14:10:00,239.65,239.67,239.53,239.61,3200.0,216.1239,216.142,216.0157,216.0879,3200.0
2022-03-29 14:15:00,239.62,239.62,239.31,239.31,4000.0,216.0969,216.0969,215.8173,215.8173,4000.0
2022-03-29 14:20:00,239.31,239.31,239.05,239.15,10456.0,215.8173,215.8173,215.5828,215.673,10456.0
2022-03-29 14:25:00,239.17,239.57,239.16,239.57,3449.0,215.6911,216.0518,215.682,216.0518,3449.0
2022-03-29 14:30:00,239.57,239.68,239.54,239.68,4682.0,216.0518,216.151,216.0247,216.151,4682.0
2022-03-29 14:35:00,239.74,239.86,239.73,239.85,3143.0,216.2051,216.3133,216.1961,216.3043,3143.0
2022-03-29 14:40:00,239.83,239.99,239.82,239.94,10004.0,216.2863,216.4306,216.2772,216.3855,10004.0
2022-03-29 14:45:00,239.94,240.37,239.93,240.37,7438.0,216.3855,216.7733,216.3764,216.7733,7438.0
2022-03-29 14:50:00,240.35,240.43,240.08,240.08,16401.0,216.7552,216.8274,216.5117,216.5117,16401.0
2022-03-29 14:55:00,240.07,240.11,239.86,239.9,5862.0,216.5027,216.5388,216.3133,216.3494,5862.0
2022-03-29 15:00:00,239.95,240.34,239.91,240.28,7477.0,216.3945,216.7462,216.3584,216.6921,7477.0
2022-03-29 15:05:00,240.34,240.5,240.25,240.45,8883.0,216.7462,216.8905,216.665,216.8454,8883.0
2022-03-29 15:10:00,240.49,240.91,240.49,240.74,11684.0,216.8815,217.2602,216.8815,217.1069,11684.0
2022-03-29 15:15:00,240.66,240.73,240.4,240.63,9989.0,217.0348,217.0979,216.8003,217.0077,9989.0
2022-03-29 15:20:00,240.59,240.96,240.59,240.84,20208.0,216.9717,217.3053,216.9717,217.1971,20208.0
2022-03-29 15:25:00,240.87,241.0,240.74,240.93,17176.0,217.2242,217.3414,217.1069,217.2783,17176.0
2022-03-29 15:30:00,240.94,241.01,240.54,240.89,30195.0,217.2873,217.3504,216.9266,217.2422,30195.0
2022-03-29 15:35:00,240.86,241.04,240.75,240.8,11046.0,217.2151,217.3775,217.1159,217.161,11046.0
2022-03-29 15:40:00,240.79,240.88,240.6,240.88,15013.0,217.152,217.2332,216.9807,217.2332,15013.0
2022-03-29 15:45:00,240.9,241.16,240.8,241.14,31404.0,217.2512,217.4857,217.161,217.4677,31404.0
2022-03-29 15:50:00,241.15,241.35,240.87,241.09,27760.0,217.4767,217.657,217.2242,217.4226,27760.0
2022-03-29 15:55:00,241.1,241.67,241.07,241.58,73770.0,217.4316,217.9456,217.4045,217.8645,73770.0
2022-03-30 09:30:00,243.13,243.78,242.65,243.26,75495.0,219.2623,219.8485,218.8294,219.3795,75495.0
2022-03-30 09:35:00,243.14,243.44,242.91,243.11,23528.0,219.2713,219.5419,219.0639,219.2443,23528.0
2022-03-30 09:40:00,243.11,243.25,242.5,243.11,10080.0,219.2443,219.3705,218.6942,219.2443,10080.0
2022-03-30 09:45:00,243.11,243.29,242.84,243.29,16798.0,219.2443,219.4066,219.0008,219.4066,16798.0
2022-03-30 09:50:00,243.2,243.9,242.95,243.62,13349.0,219.3254,219.9567,219.1,219.7042,13349.0
2022-03-30 09:55:00,243.55,243.88,243.39,243.81,11472.0,219.6411,219.9387,219.4968,219.8756,11472.0
2022-03-30 10:00:00,243.81,243.99,243.53,243.59,16256.0,219.8756,220.0379,219.623,219.6771,16256.0
2022-03-30 10:05:00,243.57,243.66,243.15,243.16,17371.0,219.6591,219.7403,219.2803,219.2894,17371.0
2022-03-30 10:10:00,243.17,243.47,242.59,242.59,24451.0,219.2984,219.5689,218.7753,218.7753,24451.0
2022-03-30 10:15:00,242.53,242.91,242.26,242.41,23643.0,218.7212,219.0639,218.4777,218.613,23643.0
2022-03-30 10:20:00,242.35,242.48,242.01,242.25,29847.0,218.5589,218.6761,218.2523,218.4687,29847.0
2022-03-30 10:25:00,242.4,242.79,242.33,242.42,14218.0,218.604,218.9557,218.5408,218.622,14218.0
2022-03-30 10:30:00,242.37,242.37,242.13,242.34,10060.0,218.5769,218.5769,218.3605,218.5499,10060.0
2022-03-30 10:35:00,242.33,242.59,242.27,242.46,9604.0,218.5408,218.7753,218.4867,218.6581,9604.0
2022-03-30 10:40:00,242.48,242.78,242.34,242.7,13129.0,218.6761,218.9467,218.5499,218.8745,13129.0
2022-03-30 10:45:00,242.74,243.38,242.72,243.38,10041.0,218.9106,219.4878,218.8926,219.4878,10041.0
2022-03-30 10:50:00,243.45,243.64,243.3,243.52,12896.0,219.5509,219.7222,219.4156,219.614,12896.0
2022-03-30 10:55:00,243.5,243.57,243.36,243.48,9342.0,219.596,219.6591,219.4697,219.5779,9342.0
2022-03-30 11:00:00,243.5,243.69,243.41,243.55,6943.0,219.596,219.7673,219.5148,219.6411,6943.0
2022-03-30 11:05:00,243.55,243.55,243.18,243.18,14875.0,219.6411,219.6411,219.3074,219.3074,14875.0
2022-03-30 11:10:00,243.04,243.17,242.81,243.12,10346.0,219.1811,219.2984,218.9737,219.2533,10346.0
2022-03-30 11:15:00,243.05,243.68,242.68,243.68,36957.0,219.1902,219.7583,218.8565,219.7583,36957.0
2022-03-30 11:20:00,243.73,244.04,243.57,244.02,33778.0,219.8034,220.083,219.6591,220.0649,33778.0
2022-03-30 11:25:00,244.0,244.08,243.78,243.97,27212.0,220.0469,220.119,219.8485,220.0198,27212.0
2022-03-30 11:30:00,243.97,244.48,243.93,244.42,56171.0,220.0198,220.4798,219.9838,220.4257,56171.0
2022-03-30 11:35:00,244.43,244.73,244.25,244.25,32549.0,220.4347,220.7052,220.2724,220.2724,32549.0
2022-03-30 11:40:00,244.2,244.27,243.96,244.01,13473.0,220.2273,220.2904,220.0108,220.0559,13473.0
2022-03-30 11:45:00,243.96,244.13,243.54,243.55,11848.0,220.0108,220.1641,219.6321,219.6411,11848.0
2022-03-30 11:50:00,243.55,243.66,243.27,243.52,10474.0,219.6411,219.7403,219.3886,219.614,10474.0
2022-03-30 11:55:00,243.44,243.47,243.16,243.16,4361.0,219.5419,219.5689,219.2894,219.2894,4361.0
2022-03-30 12:00:00,243.23,243.38,243.05,243.3,12994.0,219.3525,219.4878,219.1902,219.4156,12994.0
2022-03-30 12:05:00,243.24,243.24,243.03,243.08,18168.0,219.3615,219.3615,219.1721,219.2172,18168.0
2022-03-30 12:10:00,243.12,243.35,243.03,243.31,9937.0,219.2533,219.4607,219.1721,219.4246,9937.0
2022-03-30 12:15:00,243.26,243.48,243.19,243.41,6166.0,219.3795,219.5779,219.3164,219.5148,6166.0
2022-03-30 12:20:00,243.41,243.44,243.22,243.27,7858.0,219.5148,219.5419,219.3435,219.3886,7858.0
2022-03-30 12:25:00,243.25,243.33,243.2,243.24,4005.0,219.3705,219.4427,219.3254,219.3615,4005.0
2022-03-30 12:30:00,243.2,243.25,243.02,243.04,8996.0,219.3254,219.3705,219.1631,219.1811,8996.0
2022-03-30 12:35:00,243.06,243.11,242.87,242.96,4885.0,219.1992,219.2443,219.0278,219.109,4885.0
2022-03-30 12:40:00,242.84,243.08,242.78,243.05,6199.0,219.0008,219.2172,218.9467,219.1902,6199.0
2022-03-30 12:45:00,243.19,243.36,243.19,243.3,4859.0,219.3164,219.4697,219.3164,219.4156,4859.0
2022-03-30 12:50:00,243.25,243.32,242.96,243.09,7500.0,219.3705,219.4337,219.109,219.2262,7500.0
2022-03-30 12:55:00,243.05,243.2,242.92,242.99,7323.0,219.1902,219.3254,219.0729,219.136,7323.0
2022-03-30 13:00:00,242.97,243.11,242.82,242.95,18555.0,219.118,219.2443,218.9827,219.1,18555.0
2022-03-30 13:05:00,242.87,242.99,242.85,242.98,4834.0,219.0278,219.136,219.0098,219.127,4834.0
2022-03-30 13:10:00,242.95,243.15,242.91,243.13,6986.0,219.1,219.2803,219.0639,219.2623,6986.0
2022-03-30 13:15:00,243.13,243.39,243.13,243.37,7184.0,219.2623,219.4968,219.2623,219.4787,7184.0
2022-03-30 13:20:00,243.4,243.54,243.34,243.47,7172.0,219.5058,219.6321,219.4517,219.5689,7172.0
2022-03-30 13:25:00,243.45,243.57,243.19,243.26,13859.0,219.5509,219.6591,219.3164,219.3795,13859.0
2022-03-30 13:30:00,243.25,243.26,243.09,243.11,5829.0,219.3705,219.3795,219.2262,219.2443,5829.0
2022-03-30 13:35:00,243.02,243.24,243.02,243.24,5506.0,219.1631,219.3615,219.1631,219.3615,5506.0
2022-03-30 13:40:00,243.39,243.4,243.3,243.37,4759.0,219.4968,219.5058,219.4156,219.4787,4759.0
2022-03-30 13:45:00,243.4,243.46,243.26,243.34,9686.0,219.5058,219.5599,219.3795,219.4517,9686.0
2022-03-30 13:50:00,243.37,243.41,243.25,243.25,5201.0,219.4787,219.5148,219.3705,219.3705,5201.0
2022-03-30 13:55:00,243.2,243.21,242.98,243.09,28638.0,219.3254,219.3345,219.127,219.2262,28638.0
2022-03-30 14:00:00,243.12,243.29,243.08,243.28,8357.0,219.2533,219.4066,219.2172,219.3976,8357.0
2022-03-30 14:05:00,243.22,243.22,243.02,243.11,6536.0,219.3435,219.3435,219.1631,219.2443,6536.0
2022-03-30 14:10:00,243.15,243.19,243.03,243.09,4961.0,219.2803,219.3164,219.1721,219.2262,4961.0
2022-03-30 14:15:00,243.09,243.13,243.01,243.03,8590.0,219.2262,219.2623,219.1541,219.1721,8590.0
2022-03-30 14:20:00,243.03,243.05,242.86,242.97,8170.0,219.1721,219.1902,219.0188,219.118,8170.0
2022-03-30 14:25:00,242.96,243.12,242.93,243.07,5692.0,219.109,219.2533,219.0819,219.2082,5692.0
2022-03-30 14:30:00,243.04,243.22,243.0,243.03,7175.0,219.1811,219.3435,219.1451,219.1721,7175.0
2022-03-30 14:35:00,243.01,243.19,242.98,243.1,6215.0,219.1541,219.3164,219.127,219.2353,6215.0
2022-03-30 14:40:00,243.11,243.13,242.79,242.85,5080.0,219.2443,219.2623,218.9557,219.0098,5080.0
2022-03-30 14:45:00,242.84,242.86,242.74,242.82,4748.0,219.0008,219.0188,218.9106,218.9827,4748.0
2022-03-30 14:50:00,242.83,242.88,242.7,242.77,5510.0,218.9918,219.0368,218.8745,218.9376,5510.0
2022-03-30 14:55:00,242.81,242.96,242.81,242.81,6001.0,218.9737,219.109,218.9737,218.9737,6001.0
2022-03-30 15:00:00,242.84,242.87,242.77,242.79,6617.0,219.0008,219.0278,218.9376,218.9557,6617.0
2022-03-30 15:05:00,242.82,243.07,242.81,243.06,8795.0,218.9827,219.2082,218.9737,219.1992,8795.0
2022-03-30 15:10:00,243.0,243.16,242.9,243.06,11170.0,219.1451,219.2894,219.0549,219.1992,11170.0
2022-03-30 15:15:00,243.13,243.13,242.78,242.94,10405.0,219.2623,219.2623,218.9467,219.091,10405.0
2022-03-30 15:20:00,242.88,243.04,242.85,242.94,25121.0,219.0368,219.1811,219.0098,219.091,25121.0
2022-03-30 15:25:00,242.96,243.02,242.66,242.76,18755.0,219.109,219.1631,218.8384,218.9286,18755.0
2022-03-30 15:30:00,242.74,242.75,242.2,242.21,12564.0,218.9106,218.9196,218.4236,218.4326,12564.0
2022-03-30 15:35:00,242.22,242.56,242.21,242.51,36421.0,218.4416,218.7483,218.4326,218.7032,36421.0
2022-03-30 15:40:00,242.53,242.56,242.23,242.24,24956.0,218.7212,218.7483,218.4507,218.4597,24956.0
2022-03-30 15:45:00,242.27,242.6,242.27,242.29,18030.0,218.4867,218.7843,218.4867,218.5048,18030.0
2022-03-30 15:50:00,242.09,242.47,242.09,242.35,46149.0,218.3244,218.6671,218.3244,218.5589,46149.0
2022-03-30 15:55:00,242.32,242.6,242.28,242.6,75525.0,218.5318,218.7843,218.4957,218.7843,75525.0
2022-03-31 09:30:00,244.44,244.52,242.5,244.16,49553.0,220.4437,220.5159,218.6942,220.1912,49553.0
2022-03-31 09:35:00,243.59,243.98,243.4,243.98,9987.0,219.6771,220.0289,219.5058,220.0289,9987.0
2022-03-31 09:40:00,244.17,244.25,243.8,243.8,2669.0,220.2002,220.2724,219.8665,219.8665,2669.0
2022-03-31 09:45:00,243.79,244.37,243.64,244.21,5973.0,219.8575,220.3806,219.7222,220.2363,5973.0
2022-03-31 09:50:00,244.15,244.16,243.2,243.59,7756.0,220.1822,220.1912,219.3254,219.6771,7756.0
2022-03-31 09:55:00,243.59,244.6,243.56,244.49,20917.0,219.6771,220.588,219.6501,220.4888,20917.0
2022-03-31 10:00:00,244.61,245.15,244.38,244.57,38855.0,220.597,221.084,220.3896,220.5609,38855.0
2022-03-31 10:05:00,244.51,245.05,244.38,244.62,10981.0,220.5068,220.9938,220.3896,220.606,10981.0
2022-03-31 10:10:00,244.58,245.48,244.55,245.19,17839.0,220.57,221.3816,220.5429,221.1201,17839.0
2022-03-31 10:15:00,245.2,245.35,244.64,244.75,25627.0,221.1291,221.2644,220.6241,220.7233,25627.0
2022-03-31 10:20:00,244.78,245.08,244.16,244.17,13250.0,220.7503,221.0209,220.1912,220.2002,13250.0
2022-03-31 10:25:00,244.2,244.65,244.18,244.63,6189.0,220.2273,220.6331,220.2092,220.6151,6189.0
2022-03-31 10:30:00,244.55,244.55,244.11,244.23,6346.0,220.5429,220.5429,220.1461,220.2543,6346.0
2022-03-31 10:35:00,244.33,244.56,243.97,244.04,5627.0,220.3445,220.5519,220.0198,220.083,5627.0
2022-03-31 10:40:00,244.0,244.06,243.42,243.42,7430.0,220.0469,220.101,219.5238,219.5238,7430.0
2022-03-31 10:45:00,243.49,243.62,243.18,243.24,5807.0,219.587,219.7042,219.3074,219.3615,5807.0
2022-03-31 10:50:00,243.25,243.36,243.15,243.3,4509.0,219.3705,219.4697,219.2803,219.4156,4509.0
2022-03-31 10:55:00,243.3,243.63,243.26,243.5,4899.0,219.4156,219.7132,219.3795,219.596,4899.0
2022-03-31 11:00:00,243.45,243.86,243.45,243.61,5425.0,219.5509,219.9206,219.5509,219.6952,5425.0
2022-03-31 11:05:00,243.66,243.79,243.54,243.66,2816.0,219.7403,219.8575,219.6321,219.7403,2816.0
2022-03-31 11:10:00,243.8,243.98,243.76,243.76,2850.0,219.8665,220.0289,219.8305,219.8305,2850.0
2022-03-31 11:15:00,243.91,243.95,243.6,243.68,5507.0,219.9657,220.0018,219.6862,219.7583,5507.0
2022-03-31 11:20:00,243.65,243.69,243.28,243.34,6764.0,219.7313,219.7673,219.3976,219.4517,6764.0
2022-03-31 11:25:00,243.34,243.62,243.34,243.56,3346.0,219.4517,219.7042,219.4517,219.6501,3346.0
2022-03-31 11:30:00,243.52,243.52,243.3,243.4,5429.0,219.614,219.614,219.4156,219.5058,5429.0
2022-03-31 11:35:00,243.29,243.66,243.16,243.58,2632.0,219.4066,219.7403,219.2894,219.6681,2632.0
2022-03-31 11:40:00,243.57,243.66,243.49,243.62,1771.0,219.6591,219.7403,219.587,219.7042,1771.0
2022-03-31 11:45:00,243.57,243.64,243.52,243.64,3877.0,219.6591,219.7222,219.614,219.7222,3877.0
2022-03-31 11:50:00,243.55,243.75,243.5,243.75,1757.0,219.6411,219.8214,219.596,219.8214,1757.0
2022-03-31 11:55:00,243.79,243.9,243.72,243.87,3800.0,219.8575,219.9567,219.7944,219.9297,3800.0
2022-03-31 12:00:00,243.87,244.01,243.8,244.01,6099.0,219.9297,220.0559,219.8665,220.0559,6099.0
2022-03-31 12:05:00,243.92,244.23,243.91,244.1,5412.0,219.9748,220.2543,219.9657,220.1371,5412.0
2022-03-31 12:10:00,244.03,244.05,243.69,243.73,6305.0,220.074,220.092,219.7673,219.8034,6305.0
2022-03-31 12:15:00,243.81,244.01,243.77,243.88,9101.0,219.8756,220.0559,219.8395,219.9387,9101.0
2022-03-31 12:20:00,243.85,243.93,243.74,243.87,7039.0,219.9116,219.9838,219.8124,219.9297,7039.0
2022-03-31 12:25:00,243.84,243.85,243.58,243.62,9274.0,219.9026,219.9116,219.6681,219.7042,9274.0
2022-03-31 12:30:00,243.62,243.82,243.56,243.73,5870.0,219.7042,219.8846,219.6501,219.8034,5870.0
2022-03-31 12:35:00,243.8,243.87,243.6,243.69,6023.0,219.8665,219.9297,219.6862,219.7673,6023.0
2022-03-31 12:40:00,243.7,243.92,243.64,243.84,7835.0,219.7764,219.9748,219.7222,219.9026,7835.0
2022-03-31 12:45:00,243.87,244.01,243.86,243.97,3326.0,219.9297,220.0559,219.9206,220.0198,3326.0
2022-03-31 12:50:00,244.04,244.12,244.03,244.09,8211.0,220.083,220.1551,220.074,220.1281,8211.0
2022-03-31 12:55:00,244.09,244.35,244.09,244.32,4299.0,220.1281,220.3625,220.1281,220.3355,4299.0
2022-03-31 13:00:00,244.32,244.52,244.32,244.42,1804.0,220.3355,220.5159,220.3355,220.4257,1804.0
2022-03-31 13:05:00,244.44,244.5,244.38,244.43,5117.0,220.4437,220.4978,220.3896,220.4347,5117.0
2022-03-31 13:10:00,244.35,244.41,244.25,244.36,2432.0,220.3625,220.4167,220.2724,220.3716,2432.0
2022-03-31 13:15:00,244.36,244.44,244.2,244.44,4830.0,220.3716,220.4437,220.2273,220.4437,4830.0
2022-03-31 13:20:00,244.38,244.54,244.31,244.43,4232.0,220.3896,220.5339,220.3265,220.4347,4232.0
2022-03-31 13:25:00,244.44,244.7,244.44,244.67,5425.0,220.4437,220.6782,220.4437,220.6511,5425.0
2022-03-31 13:30:00,244.67,244.67,244.5,244.54,2315.0,220.6511,220.6511,220.4978,220.5339,2315.0
2022-03-31 13:35:00,244.4,244.56,244.37,244.44,5261.0,220.4076,220.5519,220.3806,220.4437,5261.0
2022-03-31 13:40:00,244.44,244.51,244.35,244.4,3346.0,220.4437,220.5068,220.3625,220.4076,3346.0
2022-03-31 13:45:00,244.34,244.34,244.15,244.33,4606.0,220.3535,220.3535,220.1822,220.3445,4606.0
2022-03-31 13:50:00,244.31,244.57,244.3,244.46,3409.0,220.3265,220.5609,220.3174,220.4617,3409.0
2022-03-31 13:55:00,244.44,244.47,244.27,244.29,4007.0,220.4437,220.4708,220.2904,220.3084,4007.0
2022-03-31 14:00:00,244.29,244.29,244.14,244.17,2110.0,220.3084,220.3084,220.1732,220.2002,2110.0
2022-03-31 14:05:00,244.2,244.3,244.17,244.26,4313.0,220.2273,220.3174,220.2002,220.2814,4313.0
2022-03-31 14:10:00,244.2,244.3,244.15,244.23,5545.0,220.2273,220.3174,220.1822,220.2543,5545.0
2022-03-31 14:15:00,244.17,244.2,244.03,244.1,8375.0,220.2002,220.2273,220.074,220.1371,8375.0
2022-03-31 14:20:00,244.05,244.13,243.97,244.06,5316.0,220.092,220.1641,220.0198,220.101,5316.0
2022-03-31 14:25:00,243.99,244.16,243.88,244.16,5468.0,220.0379,220.1912,219.9387,220.1912,5468.0
2022-03-31 14:30:00,244.1,244.19,243.97,244.03,6912.0,220.1371,220.2182,220.0198,220.074,6912.0
2022-03-31 14:35:00,244.04,244.2,244.03,244.17,7146.0,220.083,220.2273,220.074,220.2002,7146.0
2022-03-31 14:40:00,244.18,244.18,244.0,244.11,11892.0,220.2092,220.2092,220.0469,220.1461,11892.0
2022-03-31 14:45:00,244.1,244.24,244.09,244.13,4495.0,220.1371,220.2633,220.1281,220.1641,4495.0
2022-03-31 14:50:00,244.11,244.2,244.01,244.04,10141.0,220.1461,220.2273,220.0559,220.083,10141.0
2022-03-31 14:55:00,244.04,244.4,244.04,244.38,8328.0,220.083,220.4076,220.083,220.3896,8328.0
2022-03-31 15:00:00,244.44,244.64,244.44,244.58,6205.0,220.4437,220.6241,220.4437,220.57,6205.0
2022-03-31 15:05:00,244.55,244.55,244.4,244.47,7218.0,220.5429,220.5429,220.4076,220.4708,7218.0
2022-03-31 15:10:00,244.42,244.47,244.06,244.17,5813.0,220.4257,220.4708,220.101,220.2002,5813.0
2022-03-31 15:15:00,244.18,244.19,243.91,243.96,6875.0,220.2092,220.2182,219.9657,220.0108,6875.0
2022-03-31 15:20:00,243.91,243.92,243.49,243.49,6012.0,219.9657,219.9748,219.587,219.587,6012.0
2022-03-31 15:25:00,243.51,243.62,243.31,243.5,6727.0,219.605,219.7042,219.4246,219.596,6727.0
2022-03-31 15:30:00,243.49,243.49,243.07,243.22,10992.0,219.587,219.587,219.2082,219.3435,10992.0
2022-03-31 15:35:00,243.2,243.33,242.98,243.24,12322.0,219.3254,219.4427,219.127,219.3615,12322.0
2022-03-31 15:40:00,243.19,243.2,242.97,243.04,14967.0,219.3164,219.3254,219.118,219.1811,14967.0
2022-03-31 15:45:00,243.08,243.33,242.94,243.11,25310.0,219.2172,219.4427,219.091,219.2443,25310.0
2022-03-31 15:50:00,243.05,243.23,241.77,242.24,78599.0,219.1902,219.3525,218.0358,218.4597,78599.0
2022-03-31 15:55:00,242.35,242.57,241.68,241.71,243193.0,218.5589,218.7573,217.9547,217.9817,243193.0
2022-04-01 09:30:00,242.29,243.31,241.26,242.2,53566.0,218.5048,219.4246,217.5759,218.4236,53566.0
2022-04-01 09:35:00,242.16,242.63,241.77,242.62,14873.0,218.3875,218.8114,218.0358,218.8024,14873.0
2022-04-01 09:40:00,242.56,242.56,241.67,241.81,8586.0,218.7483,218.7483,217.9456,218.0719,8586.0
2022-04-01 09:45:00,241.53,242.72,241.53,242.72,10727.0,217.8194,218.8926,217.8194,218.8926,10727.0
2022-04-01 09:50:00,242.72,242.99,242.24,242.29,14846.0,218.8926,219.136,218.4597,218.5048,14846.0
2022-04-01 09:55:00,242.26,242.37,241.93,242.1,11397.0,218.4777,218.5769,218.1801,218.3334,11397.0
2022-04-01 10:00:00,242.11,242.36,241.65,241.88,13136.0,218.3424,218.5679,217.9276,218.135,13136.0
2022-04-01 10:05:00,241.85,241.9,241.25,241.34,7853.0,218.108,218.1531,217.5669,217.648,7853.0
2022-04-01 10:10:00,241.34,241.86,241.34,241.56,15916.0,217.648,218.117,217.648,217.8464,15916.0
2022-04-01 10:15:00,241.63,241.63,241.33,241.49,7391.0,217.9096,217.9096,217.639,217.7833,7391.0
2022-04-01 10:20:00,241.51,241.61,241.21,241.57,12106.0,217.8013,217.8915,217.5308,217.8554,12106.0
2022-04-01 10:25:00,241.6,241.6,241.19,241.19,9048.0,217.8825,217.8825,217.5128,217.5128,9048.0
2022-04-01 10:30:00,241.16,241.25,240.86,240.86,11050.0,217.4857,217.5669,217.2151,217.2151,11050.0
2022-04-01 10:35:00,240.86,241.07,240.73,240.98,6397.0,217.2151,217.4045,217.0979,217.3234,6397.0
2022-04-01 10:40:00,240.93,241.28,240.93,241.23,10584.0,217.2783,217.5939,217.2783,217.5488,10584.0
2022-04-01 10:45:00,241.26,241.59,241.26,241.55,7525.0,217.5759,217.8735,217.5759,217.8374,7525.0
2022-04-01 10:50:00,241.59,241.73,241.54,241.73,6724.0,217.8735,217.9997,217.8284,217.9997,6724.0
2022-04-01 10:55:00,241.82,241.82,241.57,241.67,8315.0,218.0809,218.0809,217.8554,217.9456,8315.0
2022-04-01 11:00:00,241.68,241.76,241.54,241.57,4527.0,217.9547,218.0268,217.8284,217.8554,4527.0
2022-04-01 11:05:00,241.53,241.81,241.47,241.47,8173.0,217.8194,218.0719,217.7653,217.7653,8173.0
2022-04-01 11:10:00,241.44,241.47,241.27,241.33,9578.0,217.7382,217.7653,217.5849,217.639,9578.0
2022-04-01 11:15:00,241.32,241.35,241.09,241.2,7618.0,217.63,217.657,217.4226,217.5218,7618.0
2022-04-01 11:20:00,241.2,241.25,241.09,241.25,7121.0,217.5218,217.5669,217.4226,217.5669,7121.0
2022-04-01 11:25:00,241.27,241.67,241.27,241.54,13213.0,217.5849,217.9456,217.5849,217.8284,13213.0
2022-04-01 11:30:00,241.53,241.84,241.44,241.75,4971.0,217.8194,218.0989,217.7382,218.0178,4971.0
2022-04-01 11:35:00,241.87,242.14,241.74,242.01,9092.0,218.126,218.3695,218.0088,218.2523,9092.0
2022-04-01 11:40:00,241.85,241.87,241.51,241.69,11273.0,218.108,218.126,217.8013,217.9637,11273.0
2022-04-01 11:45:00,241.6,241.76,241.56,241.62,6365.0,217.8825,218.0268,217.8464,217.9005,6365.0
2022-04-01 11:50:00,241.61,241.87,241.52,241.77,4725.0,217.8915,218.126,217.8104,218.0358,4725.0
2022-04-01 11:55:00,241.77,241.99,241.77,241.93,2144.0,218.0358,218.2342,218.0358,218.1801,2144.0
2022-04-01 12:00:00,241.98,242.0,241.85,241.85,5832.0,218.2252,218.2432,218.108,218.108,5832.0
2022-04-01 12:05:00,241.81,241.82,241.14,241.23,12508.0,218.0719,218.0809,217.4677,217.5488,12508.0
2022-04-01 12:10:00,241.2,241.2,241.03,241.14,10199.0,217.5218,217.5218,217.3685,217.4677,10199.0
2022-04-01 12:15:00,241.13,241.49,241.11,241.48,6700.0,217.4586,217.7833,217.4406,217.7743,6700.0
2022-04-01 12:20:00,241.53,241.53,241.21,241.31,4138.0,217.8194,217.8194,217.5308,217.621,4138.0
2022-04-01 12:25:00,241.28,241.4,241.16,241.4,4264.0,217.5939,217.7021,217.4857,217.7021,4264.0
2022-04-01 12:30:00,241.38,241.44,241.19,241.34,4073.0,217.6841,217.7382,217.5128,217.648,4073.0
2022-04-01 12:35:00,241.36,241.57,241.33,241.57,4193.0,217.6661,217.8554,217.639,217.8554,4193.0
2022-04-01 12:40:00,241.62,241.81,241.48,241.81,4921.0,217.9005,218.0719,217.7743,218.0719,4921.0
2022-04-01 12:45:00,241.79,242.05,241.75,242.03,3400.0,218.0539,218.2883,218.0178,218.2703,3400.0
2022-04-01 12:50:00,242.03,242.1,241.95,242.01,4043.0,218.2703,218.3334,218.1981,218.2523,4043.0
2022-04-01 12:55:00,242.04,242.22,241.99,242.08,6492.0,218.2793,218.4416,218.2342,218.3154,6492.0
2022-04-01 13:00:00,242.12,242.35,241.99,242.35,6888.0,218.3515,218.5589,218.2342,218.5589,6888.0
2022-04-01 13:05:00,242.35,242.35,242.04,242.06,2511.0,218.5589,218.5589,218.2793,218.2973,2511.0
2022-04-01 13:10:00,242.07,242.25,241.95,242.25,3369.0,218.3064,218.4687,218.1981,218.4687,3369.0
2022-04-01 13:15:00,242.26,242.38,242.2,242.2,4428.0,218.4777,218.5859,218.4236,218.4236,4428.0
2022-04-01 13:20:00,242.19,242.27,241.98,242.26,2976.0,218.4146,218.4867,218.2252,218.4777,2976.0
2022-04-01 13:25:00,242.26,242.29,242.18,242.25,4587.0,218.4777,218.5048,218.4056,218.4687,4587.0
2022-04-01 13:30:00,242.3,242.31,242.15,242.19,2169.0,218.5138,218.5228,218.3785,218.4146,2169.0
2022-04-01 13:35:00,242.28,242.5,242.14,242.46,4802.0,218.4957,218.6942,218.3695,218.6581,4802.0
2022-04-01 13:40:00,242.52,242.54,242.41,242.48,6290.0,218.7122,218.7302,218.613,218.6761,6290.0
2022-04-01 13:45:00,242.46,242.72,242.37,242.67,5185.0,218.6581,218.8926,218.5769,218.8475,5185.0
2022-04-01 13:50:00,242.66,242.82,242.63,242.82,3254.0,218.8384,218.9827,218.8114,218.9827,3254.0
2022-04-01 13:55:00,242.82,242.96,242.77,242.86,8814.0,218.9827,219.109,218.9376,219.0188,8814.0
2022-04-01 14:00:00,242.77,243.31,242.74,243.2,11846.0,218.9376,219.4246,218.9106,219.3254,11846.0
2022-04-01 14:05:00,243.22,243.49,243.14,243.18,6550.0,219.3435,219.587,219.2713,219.3074,6550.0
2022-04-01 14:10:00,243.26,243.48,243.22,243.48,4054.0,219.3795,219.5779,219.3435,219.5779,4054.0
2022-04-01 14:15:00,243.45,243.58,243.43,243.44,5054.0,219.5509,219.6681,219.5329,219.5419,5054.0
2022-04-01 14:20:00,243.47,243.65,243.38,243.61,26607.0,219.5689,219.7313,219.4878,219.6952,26607.0
2022-04-01 14:25:00,243.59,243.75,243.55,243.74,8335.0,219.6771,219.8214,219.6411,219.8124,8335.0
2022-04-01 14:30:00,243.77,243.95,243.68,243.74,7742.0,219.8395,220.0018,219.7583,219.8124,7742.0
2022-04-01 14:35:00,243.7,243.78,243.48,243.53,6166.0,219.7764,219.8485,219.5779,219.623,6166.0
2022-04-01 14:40:00,243.48,243.73,243.4,243.73,9552.0,219.5779,219.8034,219.5058,219.8034,9552.0
2022-04-01 14:45:00,243.81,243.82,243.58,243.58,6655.0,219.8756,219.8846,219.6681,219.6681,6655.0
2022-04-01 14:50:00,243.61,243.61,243.46,243.48,6395.0,219.6952,219.6952,219.5599,219.5779,6395.0
2022-04-01 14:55:00,243.53,243.58,243.39,243.42,4164.0,219.623,219.6681,219.4968,219.5238,4164.0
2022-04-01 15:00:00,243.42,243.53,242.97,243.0,35806.0,219.5238,219.623,219.118,219.1451,35806.0
2022-04-01 15:05:00,242.97,243.05,242.82,242.86,8698.0,219.118,219.1902,218.9827,219.0188,8698.0
2022-04-01 15:10:00,242.87,243.03,242.8,242.8,10119.0,219.0278,219.1721,218.9647,218.9647,10119.0
2022-04-01 15:15:00,242.93,243.13,242.81,242.85,8179.0,219.0819,219.2623,218.9737,219.0098,8179.0
2022-04-01 15:20:00,242.84,243.05,242.78,242.96,8983.0,219.0008,219.1902,218.9467,219.109,8983.0
2022-04-01 15:25:00,242.97,243.0,242.84,242.97,9198.0,219.118,219.1451,219.0008,219.118,9198.0
2022-04-01 15:30:00,242.99,243.04,242.71,242.77,9630.0,219.136,219.1811,218.8835,218.9376,9630.0
2022-04-01 15:35:00,242.81,242.83,242.69,242.75,8664.0,218.9737,218.9918,218.8655,218.9196,8664.0
2022-04-01 15:40:00,242.75,242.92,242.66,242.76,14493.0,218.9196,219.0729,218.8384,218.9286,14493.0
2022-04-01 15:45:00,242.73,242.87,242.62,242.8,16714.0,218.9016,219.0278,218.8024,218.9647,16714.0
2022-04-01 15:50:00,242.83,243.6,242.83,242.99,50057.0,218.9918,219.6862,218.9918,219.136,50057.0
2022-04-01 15:55:00,242.9,243.32,242.82,243.23,72252.0,219.0549,219.4337,218.9827,219.3525,72252.0
2022-04-04 09:30:00,243.4,243.64,242.65,243.05,49095.0,219.5058,219.7222,218.8294,219.1902,49095.0
2022-04-04 09:35:00,243.23,243.65,242.92,243.26,22830.0,219.3525,219.7313,219.0729,219.3795,22830.0
2022-04-04 09:40:00,243.37,243.82,243.18,243.8,25519.0,219.4787,219.8846,219.3074,219.8665,25519.0
2022-04-04 09:45:00,243.94,244.94,243.78,244.87,24624.0,219.9928,220.8946,219.8485,220.8315,24624.0
2022-04-04 09:50:00,244.83,245.0,244.43,244.61,31644.0,220.7954,220.9487,220.4347,220.597,31644.0
2022-04-04 09:55:00,244.61,245.01,244.28,244.28,27302.0,220.597,220.9577,220.2994,220.2994,27302.0
2022-04-04 10:00:00,244.34,245.51,244.34,245.51,17482.0,220.3535,221.4087,220.3535,221.4087,17482.0
2022-04-04 10:05:00,245.5,245.66,245.23,245.52,13063.0,221.3996,221.5439,221.1562,221.4177,13063.0
2022-04-04 10:10:00,245.43,245.75,245.13,245.15,21093.0,221.3365,221.6251,221.066,221.084,21093.0
2022-04-04 10:15:00,245.22,245.5,244.98,245.5,14616.0,221.1471,221.3996,220.9307,221.3996,14616.0
2022-04-04 10:20:00,245.46,245.78,245.3,245.62,16651.0,221.3636,221.6522,221.2193,221.5079,16651.0
2022-04-04 10:25:00,245.73,245.83,245.55,245.59,14230.0,221.6071,221.6973,221.4447,221.4808,14230.0
2022-04-04 10:30:00,245.55,245.82,245.35,245.37,21754.0,221.4447,221.6882,221.2644,221.2824,21754.0
2022-04-04 10:35:00,245.41,245.41,244.69,244.88,11558.0,221.3185,221.3185,220.6692,220.8405,11558.0
2022-04-04 10:40:00,244.97,245.25,244.84,244.84,9570.0,220.9217,221.1742,220.8044,220.8044,9570.0
2022-04-04 10:45:00,244.83,245.45,244.82,245.41,12905.0,220.7954,221.3546,220.7864,221.3185,12905.0
2022-04-04 10:50:00,245.33,245.4,244.95,244.96,14161.0,221.2463,221.3095,220.9036,220.9127,14161.0
2022-04-04 10:55:00,245.01,245.13,244.66,244.84,10330.0,220.9577,221.066,220.6421,220.8044,10330.0
2022-04-04 11:00:00,244.87,245.2,244.87,244.92,10707.0,220.8315,221.1291,220.8315,220.8766,10707.0
2022-04-04 11:05:00,244.9,245.3,244.9,245.02,6200.0,220.8585,221.2193,220.8585,220.9668,6200.0
2022-04-04 11:10:00,244.92,245.38,244.87,245.24,11620.0,220.8766,221.2914,220.8315,221.1652,11620.0
2022-04-04 11:15:00,245.21,245.74,245.2,245.74,14086.0,221.1381,221.6161,221.1291,221.6161,14086.0
2022-04-04 11:20:00,245.77,245.82,245.12,245.24,15114.0,221.6431,221.6882,221.057,221.1652,15114.0
2022-04-04 11:25:00,245.26,245.36,245.15,245.36,14869.0,221.1832,221.2734,221.084,221.2734,14869.0
2022-04-04 11:30:00,245.34,245.38,245.05,245.21,15480.0,221.2554,221.2914,220.9938,221.1381,15480.0
2022-04-04 11:35:00,245.12,245.13,244.64,244.9,9542.0,221.057,221.066,220.6241,220.8585,9542.0
2022-04-04 11:40:00,244.83,244.99,244.75,244.82,7810.0,220.7954,220.9397,220.7233,220.7864,7810.0
2022-04-04 11:45:00,244.84,245.03,244.79,244.91,7851.0,220.8044,220.9758,220.7593,220.8676,7851.0
2022-04-04 11:50:00,244.85,245.01,244.79,244.89,15820.0,220.8135,220.9577,220.7593,220.8495,15820.0
2022-04-04 11:55:00,244.9,245.06,244.76,244.86,13481.0,220.8585,221.0028,220.7323,220.8225,13481.0
2022-04-04 12:00:00,244.81,244.85,244.5,244.6,7780.0,220.7774,220.8135,220.4978,220.588,7780.0
2022-04-04 12:05:00,244.67,244.83,244.6,244.72,6314.0,220.6511,220.7954,220.588,220.6962,6314.0
2022-04-04 12:10:00,244.64,244.74,244.47,244.51,5892.0,220.6241,220.7143,220.4708,220.5068,5892.0
2022-04-04 12:15:00,244.46,244.47,244.25,244.47,5422.0,220.4617,220.4708,220.2724,220.4708,5422.0
2022-04-04 12:20:00,244.44,244.44,244.18,244.34,6085.0,220.4437,220.4437,220.2092,220.3535,6085.0
2022-04-04 12:25:00,244.29,244.4,244.25,244.4,4275.0,220.3084,220.4076,220.2724,220.4076,4275.0
2022-04-04 12:30:00,244.41,244.51,244.24,244.51,5547.0,220.4167,220.5068,220.2633,220.5068,5547.0
2022-04-04 12:35:00,244.49,244.61,244.38,244.42,8436.0,220.4888,220.597,220.3896,220.4257,8436.0
2022-04-04 12:40:00,244.41,244.56,244.4,244.54,5200.0,220.4167,220.5519,220.4076,220.5339,5200.0
2022-04-04 12:45:00,244.56,244.68,244.46,244.53,5199.0,220.5519,220.6601,220.4617,220.5249,5199.0
2022-04-04 12:50:00,244.53,244.53,244.34,244.46,5010.0,220.5249,220.5249,220.3535,220.4617,5010.0
2022-04-04 12:55:00,244.44,244.47,244.3,244.38,5997.0,220.4437,220.4708,220.3174,220.3896,5997.0
2022-04-04 13:00:00,244.36,244.52,244.23,244.48,8255.0,220.3716,220.5159,220.2543,220.4798,8255.0
2022-04-04 13:05:00,244.47,244.78,244.47,244.57,5917.0,220.4708,220.7503,220.4708,220.5609,5917.0
2022-04-04 13:10:00,244.59,244.8,244.59,244.73,6685.0,220.579,220.7684,220.579,220.7052,6685.0
2022-04-04 13:15:00,244.68,244.81,244.63,244.7,5854.0,220.6601,220.7774,220.6151,220.6782,5854.0
2022-04-04 13:20:00,244.71,244.92,244.52,244.7,19773.0,220.6872,220.8766,220.5159,220.6782,19773.0
2022-04-04 13:25:00,244.65,244.91,244.49,244.61,22678.0,220.6331,220.8676,220.4888,220.597,22678.0
2022-04-04 13:30:00,244.65,244.74,244.34,244.37,28144.0,220.6331,220.7143,220.3535,220.3806,28144.0
2022-04-04 13:35:00,244.41,244.71,244.37,244.38,9059.0,220.4167,220.6872,220.3806,220.3896,9059.0
2022-04-04 13:40:00,244.3,244.32,244.1,244.18,9983.0,220.3174,220.3355,220.1371,220.2092,9983.0
2022-04-04 13:45:00,244.2,244.29,244.04,244.28,5182.0,220.2273,220.3084,220.083,220.2994,5182.0
2022-04-04 13:50:00,244.31,244.53,244.3,244.41,4600.0,220.3265,220.5249,220.3174,220.4167,4600.0
2022-04-04 13:55:00,244.38,244.52,244.31,244.49,6074.0,220.3896,220.5159,220.3265,220.4888,6074.0
2022-04-04 14:00:00,244.5,245.23,244.49,245.12,13444.0,220.4978,221.1562,220.4888,221.057,13444.0
2022-04-04 14:05:00,245.22,245.28,245.07,245.09,6977.0,221.1471,221.2012,221.0119,221.0299,6977.0
2022-04-04 14:10:00,245.09,245.18,244.89,244.95,16737.0,221.0299,221.1111,220.8495,220.9036,16737.0
2022-04-04 14:15:00,244.87,245.0,244.84,244.84,5491.0,220.8315,220.9487,220.8044,220.8044,5491.0
2022-04-04 14:20:00,244.96,245.06,244.84,244.9,6385.0,220.9127,221.0028,220.8044,220.8585,6385.0
2022-04-04 14:25:00,244.94,245.17,244.94,245.09,11417.0,220.8946,221.102,220.8946,221.0299,11417.0
2022-04-04 14:30:00,245.14,245.17,244.99,245.03,24687.0,221.075,221.102,220.9397,220.9758,24687.0
2022-04-04 14:35:00,245.02,245.06,244.8,244.82,9786.0,220.9668,221.0028,220.7684,220.7864,9786.0
2022-04-04 14:40:00,244.79,244.95,244.79,244.82,6097.0,220.7593,220.9036,220.7593,220.7864,6097.0
2022-04-04 14:45:00,244.82,245.03,244.77,244.85,9795.0,220.7864,220.9758,220.7413,220.8135,9795.0
2022-04-04 14:50:00,244.91,245.11,244.89,245.08,8248.0,220.8676,221.0479,220.8495,221.0209,8248.0
2022-04-04 14:55:00,245.11,245.38,245.04,245.1,11563.0,221.0479,221.2914,220.9848,221.0389,11563.0
2022-04-04 15:00:00,245.0,245.07,244.64,244.74,14848.0,220.9487,221.0119,220.6241,220.7143,14848.0
2022-04-04 15:05:00,244.79,244.86,244.57,244.69,13471.0,220.7593,220.8225,220.5609,220.6692,13471.0
2022-04-04 15:10:00,244.66,244.82,244.52,244.82,15365.0,220.6421,220.7864,220.5159,220.7864,15365.0
2022-04-04 15:15:00,244.79,244.79,244.41,244.47,20810.0,220.7593,220.7593,220.4167,220.4708,20810.0
2022-04-04 15:20:00,244.49,244.79,244.49,244.79,15633.0,220.4888,220.7593,220.4888,220.7593,15633.0
2022-04-04 15:25:00,244.79,245.0,244.72,244.92,12869.0,220.7593,220.9487,220.6962,220.8766,12869.0
2022-04-04 15:30:00,244.99,245.38,244.92,245.31,23907.0,220.9397,221.2914,220.8766,221.2283,23907.0
2022-04-04 15:35:00,245.28,245.31,245.12,245.13,26157.0,221.2012,221.2283,221.057,221.066,26157.0
2022-04-04 15:40:00,245.15,245.21,244.95,245.01,21171.0,221.084,221.1381,220.9036,220.9577,21171.0
2022-04-04 15:45:00,245.01,245.4,244.94,245.4,27040.0,220.9577,221.3095,220.8946,221.3095,27040.0
2022-04-04 15:50:00,245.41,246.45,244.85,244.89,77854.0,221.3185,222.2564,220.8135,220.8495,77854.0
2022-04-04 15:55:00,244.95,245.13,244.8,244.87,149497.0,220.9036,221.066,220.7684,220.8315,149497.0
2022-04-05 09:30:00,243.9,245.65,243.74,245.26,60874.0,219.9567,221.5349,219.8124,221.1832,60874.0
2022-04-05 09:35:00,245.3,246.3,245.17,246.04,13703.0,221.2193,222.1211,221.102,221.8866,13703.0
2022-04-05 09:40:00,246.32,247.15,246.19,246.99,16173.0,222.1391,222.8877,222.0219,222.7434,16173.0
2022-04-05 09:45:00,246.87,247.32,246.62,247.25,9909.0,222.6352,223.041,222.4097,222.9779,9909.0
2022-04-05 09:50:00,247.25,247.99,247.2,247.99,17778.0,222.9779,223.6452,222.9328,223.6452,17778.0
2022-04-05 09:55:00,247.99,248.12,247.53,247.79,19994.0,223.6452,223.7624,223.2304,223.4648,19994.0
2022-04-05 10:00:00,247.59,248.75,247.59,248.5,18721.0,223.2845,224.3306,223.2845,224.1051,18721.0
2022-04-05 10:05:00,248.63,248.63,247.98,248.41,15993.0,224.2224,224.2224,223.6362,224.024,15993.0
2022-04-05 10:10:00,248.35,248.42,248.0,248.08,17356.0,223.9699,224.033,223.6542,223.7264,17356.0
2022-04-05 10:15:00,248.07,248.33,247.72,248.01,15777.0,223.7174,223.9518,223.4017,223.6632,15777.0
2022-04-05 10:20:00,247.99,248.06,246.76,246.8,9889.0,223.6452,223.7083,222.536,222.572,9889.0
2022-04-05 10:25:00,246.76,247.32,246.45,247.09,17378.0,222.536,223.041,222.2564,222.8336,17378.0
2022-04-05 10:30:00,247.04,247.04,246.39,246.42,9481.0,222.7885,222.7885,222.2023,222.2293,9481.0
2022-04-05 10:35:00,246.49,247.14,246.49,246.86,11151.0,222.2925,222.8787,222.2925,222.6261,11151.0
2022-04-05 10:40:00,246.82,247.36,246.72,247.33,12343.0,222.5901,223.0771,222.4999,223.05,12343.0
2022-04-05 10:45:00,247.33,247.33,246.93,247.19,10814.0,223.05,223.05,222.6893,222.9237,10814.0
2022-04-05 10:50:00,247.18,247.28,246.9,247.15,10008.0,222.9147,223.0049,222.6622,222.8877,10008.0
2022-04-05 10:55:00,247.15,247.32,246.62,246.66,16936.0,222.8877,223.041,222.4097,222.4458,16936.0
2022-04-05 11:00:00,246.71,246.73,246.48,246.49,10232.0,222.4909,222.5089,222.2834,222.2925,10232.0
2022-04-05 11:05:00,246.52,246.83,246.28,246.64,21122.0,222.3195,222.5991,222.1031,222.4277,21122.0
2022-04-05 11:10:00,246.73,246.89,246.56,246.86,7734.0,222.5089,222.6532,222.3556,222.6261,7734.0
2022-04-05 11:15:00,246.84,246.85,246.47,246.61,8780.0,222.6081,222.6171,222.2744,222.4007,8780.0
2022-04-05 11:20:00,246.66,246.75,246.52,246.75,11795.0,222.4458,222.5269,222.3195,222.5269,11795.0
2022-04-05 11:25:00,246.79,247.1,246.79,247.01,12315.0,222.563,222.8426,222.563,222.7614,12315.0
2022-04-05 11:30:00,247.07,247.13,246.81,246.93,6955.0,222.8155,222.8696,222.581,222.6893,6955.0
2022-04-05 11:35:00,247.04,247.1,246.87,247.0,4767.0,222.7885,222.8426,222.6352,222.7524,4767.0
2022-04-05 11:40:00,247.04,247.37,246.96,247.37,5138.0,222.7885,223.0861,222.7163,223.0861,5138.0
2022-04-05 11:45:00,247.31,247.31,247.07,247.13,5400.0,223.032,223.032,222.8155,222.8696,5400.0
2022-04-05 11:50:00,247.12,247.19,246.95,247.03,7109.0,222.8606,222.9237,222.7073,222.7794,7109.0
2022-04-05 11:55:00,247.02,247.14,246.79,246.79,10020.0,222.7704,222.8787,222.563,222.563,10020.0
2022-04-05 12:00:00,246.8,246.93,246.5,246.89,10158.0,222.572,222.6893,222.3015,222.6532,10158.0
2022-04-05 12:05:00,246.91,247.1,246.8,247.01,4613.0,222.6712,222.8426,222.572,222.7614,4613.0
2022-04-05 12:10:00,247.0,247.21,246.96,247.21,4925.0,222.7524,222.9418,222.7163,222.9418,4925.0
2022-04-05 12:15:00,247.19,247.24,247.06,247.22,5614.0,222.9237,222.9688,222.8065,222.9508,5614.0
2022-04-05 12:20:00,247.23,247.3,246.98,247.21,7927.0,222.9598,223.0229,222.7344,222.9418,7927.0
2022-04-05 12:25:00,247.15,247.36,246.98,247.09,7577.0,222.8877,223.0771,222.7344,222.8336,7577.0
2022-04-05 12:30:00,247.09,247.16,246.63,246.8,7377.0,222.8336,222.8967,222.4187,222.572,7377.0
2022-04-05 12:35:00,246.87,246.87,246.72,246.86,6016.0,222.6352,222.6352,222.4999,222.6261,6016.0
2022-04-05 12:40:00,246.82,246.88,246.49,246.59,7412.0,222.5901,222.6442,222.2925,222.3826,7412.0
2022-04-05 12:45:00,246.56,246.83,246.5,246.78,7523.0,222.3556,222.5991,222.3015,222.554,7523.0
2022-04-05 12:50:00,246.75,246.9,246.66,246.9,4440.0,222.5269,222.6622,222.4458,222.6622,4440.0
2022-04-05 12:55:00,246.87,246.87,246.64,246.69,4952.0,222.6352,222.6352,222.4277,222.4728,4952.0
2022-04-05 13:00:00,246.69,246.7,246.29,246.39,6225.0,222.4728,222.4818,222.1121,222.2023,6225.0
2022-04-05 13:05:00,246.45,246.68,246.45,246.68,4969.0,222.2564,222.4638,222.2564,222.4638,4969.0
2022-04-05 13:10:00,246.61,246.67,246.38,246.38,5658.0,222.4007,222.4548,222.1933,222.1933,5658.0
2022-04-05 13:15:00,246.41,246.49,246.35,246.46,4599.0,222.2203,222.2925,222.1662,222.2654,4599.0
2022-04-05 13:20:00,246.48,246.61,246.43,246.43,3204.0,222.2834,222.4007,222.2384,222.2384,3204.0
2022-04-05 13:25:00,246.39,246.44,246.14,246.29,7119.0,222.2023,222.2474,221.9768,222.1121,7119.0
2022-04-05 13:30:00,246.27,246.28,245.96,246.06,6160.0,222.0941,222.1031,221.8145,221.9047,6160.0
2022-04-05 13:35:00,246.06,246.21,246.06,246.15,4913.0,221.9047,222.0399,221.9047,221.9858,4913.0
2022-04-05 13:40:00,246.14,246.24,245.95,245.95,8722.0,221.9768,222.067,221.8055,221.8055,8722.0
2022-04-05 13:45:00,246.01,246.07,245.73,245.75,6477.0,221.8596,221.9137,221.6071,221.6251,6477.0
2022-04-05 13:50:00,245.7,245.72,245.33,245.37,7582.0,221.58,221.598,221.2463,221.2824,7582.0
2022-04-05 13:55:00,245.38,245.5,245.34,245.43,4410.0,221.2914,221.3996,221.2554,221.3365,4410.0
2022-04-05 14:00:00,245.4,245.58,245.4,245.53,5164.0,221.3095,221.4718,221.3095,221.4267,5164.0
2022-04-05 14:05:00,245.49,245.72,245.49,245.69,9073.0,221.3906,221.598,221.3906,221.571,9073.0
2022-04-05 14:10:00,245.69,245.76,245.46,245.48,6230.0,221.571,221.6341,221.3636,221.3816,6230.0
2022-04-05 14:15:00,245.44,245.6,245.4,245.59,6131.0,221.3455,221.4898,221.3095,221.4808,6131.0
2022-04-05 14:20:00,245.61,245.64,245.47,245.53,5353.0,221.4988,221.5259,221.3726,221.4267,5353.0
2022-04-05 14:25:00,245.53,245.55,245.26,245.29,6818.0,221.4267,221.4447,221.1832,221.2103,6818.0
2022-04-05 14:30:00,245.29,245.42,245.27,245.35,8987.0,221.2103,221.3275,221.1922,221.2644,8987.0
2022-04-05 14:35:00,245.3,245.44,245.23,245.28,10509.0,221.2193,221.3455,221.1562,221.2012,10509.0
2022-04-05 14:40:00,245.25,245.35,245.15,245.31,10441.0,221.1742,221.2644,221.084,221.2283,10441.0
2022-04-05 14:45:00,245.35,245.41,245.25,245.31,7834.0,221.2644,221.3185,221.1742,221.2283,7834.0
2022-04-05 14:50:00,245.39,245.55,245.38,245.5,7020.0,221.3004,221.4447,221.2914,221.3996,7020.0
2022-04-05 14:55:00,245.54,245.73,245.35,245.35,6693.0,221.4357,221.6071,221.2644,221.2644,6693.0
2022-04-05 15:00:00,245.35,245.44,245.11,245.11,9990.0,221.2644,221.3455,221.0479,221.0479,9990.0
2022-04-05 15:05:00,245.17,245.17,244.86,245.13,12496.0,221.102,221.102,220.8225,221.066,12496.0
2022-04-05 15:10:00,245.14,245.2,244.84,244.89,15106.0,221.075,221.1291,220.8044,220.8495,15106.0
2022-04-05 15:15:00,244.89,245.05,244.79,244.85,16094.0,220.8495,220.9938,220.7593,220.8135,16094.0
2022-04-05 15:20:00,244.82,245.09,244.77,245.09,11435.0,220.7864,221.0299,220.7413,221.0299,11435.0
2022-04-05 15:25:00,245.06,245.14,244.91,244.98,21326.0,221.0028,221.075,220.8676,220.9307,21326.0
2022-04-05 15:30:00,244.93,244.98,244.62,244.83,16957.0,220.8856,220.9307,220.606,220.7954,16957.0
2022-04-05 15:35:00,244.8,244.9,244.74,244.85,16040.0,220.7684,220.8585,220.7143,220.8135,16040.0
2022-04-05 15:40:00,244.84,245.03,244.75,244.93,22091.0,220.8044,220.9758,220.7233,220.8856,22091.0
2022-04-05 15:45:00,244.9,244.92,244.75,244.8,13384.0,220.8585,220.8766,220.7233,220.7684,13384.0
2022-04-05 15:50:00,244.78,244.88,244.41,244.55,45903.0,220.7503,220.8405,220.4167,220.5429,45903.0
2022-04-05 15:55:00,244.52,244.81,244.35,244.53,96862.0,220.5159,220.7774,220.3625,220.5249,96862.0
2022-04-06 09:30:00,244.85,247.12,244.85,247.12,64523.0,220.8135,222.8606,220.8135,222.8606,64523.0
2022-04-06 09:35:00,247.29,248.11,246.8,248.05,20695.0,223.0139,223.7534,222.572,223.6993,20695.0
2022-04-06 09:40:00,248.02,248.03,247.42,247.79,13189.0,223.6723,223.6813,223.1312,223.4648,13189.0
2022-04-06 09:45:00,247.84,249.0,247.76,248.64,36388.0,223.5099,224.5561,223.4378,224.2314,36388.0
2022-04-06 09:50:00,248.7,249.76,248.62,249.75,47049.0,224.2855,225.2414,224.2134,225.2324,47049.0
2022-04-06 09:55:00,249.68,249.86,249.26,249.82,34489.0,225.1693,225.3316,224.7905,225.2956,34489.0
2022-04-06 10:00:00,249.79,250.11,249.45,249.5,51708.0,225.2685,225.5571,224.9619,225.007,51708.0
2022-04-06 10:05:00,249.43,250.04,249.43,249.77,16258.0,224.9438,225.494,224.9438,225.2505,16258.0
2022-04-06 10:10:00,249.77,251.19,249.76,250.62,54713.0,225.2505,226.5311,225.2414,226.017,54713.0
2022-04-06 10:15:00,250.62,251.05,250.37,250.44,23339.0,226.017,226.4048,225.7916,225.8547,23339.0
2022-04-06 10:20:00,250.38,250.73,250.13,250.5,21316.0,225.8006,226.1162,225.5751,225.9088,21316.0
2022-04-06 10:25:00,250.48,250.7,249.26,249.26,19095.0,225.8908,226.0892,224.7905,224.7905,19095.0
2022-04-06 10:30:00,249.22,249.41,248.53,249.41,25266.0,224.7545,224.9258,224.1322,224.9258,25266.0
2022-04-06 10:35:00,249.44,250.14,249.41,249.97,19196.0,224.9529,225.5841,224.9258,225.4308,19196.0
2022-04-06 10:40:00,249.96,250.43,249.59,249.65,34631.0,225.4218,225.8457,225.0881,225.1422,34631.0
2022-04-06 10:45:00,249.56,249.69,249.06,249.47,13593.0,225.0611,225.1783,224.6102,224.9799,13593.0
2022-04-06 10:50:00,249.47,249.84,249.32,249.37,7711.0,224.9799,225.3136,224.8446,224.8897,7711.0
2022-04-06 10:55:00,249.46,249.6,249.31,249.5,11995.0,224.9709,225.0972,224.8356,225.007,11995.0
2022-04-06 11:00:00,249.39,250.19,249.35,250.15,12079.0,224.9078,225.6292,224.8717,225.5932,12079.0
2022-04-06 11:05:00,250.15,250.5,250.01,250.42,13866.0,225.5932,225.9088,225.4669,225.8367,13866.0
2022-04-06 11:10:00,250.44,250.56,250.11,250.24,13627.0,225.8547,225.9629,225.5571,225.6743,13627.0
2022-04-06 11:15:00,250.27,250.56,250.16,250.41,15634.0,225.7014,225.9629,225.6022,225.8276,15634.0
2022-04-06 11:20:00,250.35,250.67,250.33,250.49,13623.0,225.7735,226.0621,225.7555,225.8998,13623.0
2022-04-06 11:25:00,250.58,250.58,250.05,250.08,9013.0,225.981,225.981,225.503,225.53,9013.0
2022-04-06 11:30:00,250.13,250.35,249.9,250.11,8935.0,225.5751,225.7735,225.3677,225.5571,8935.0
2022-04-06 11:35:00,250.15,250.25,249.82,250.04,10717.0,225.5932,225.6833,225.2956,225.494,10717.0
2022-04-06 11:40:00,249.98,250.31,249.92,250.18,9794.0,225.4399,225.7375,225.3857,225.6202,9794.0
2022-04-06 11:45:00,250.17,250.81,250.17,250.68,9554.0,225.6112,226.1884,225.6112,226.0711,9554.0
2022-04-06 11:50:00,250.73,250.99,250.6,250.92,19569.0,226.1162,226.3507,225.999,226.2876,19569.0
2022-04-06 11:55:00,250.95,251.32,250.88,251.32,18214.0,226.3146,226.6483,226.2515,226.6483,18214.0
2022-04-06 12:00:00,251.34,251.46,251.08,251.19,18313.0,226.6663,226.7746,226.4319,226.5311,18313.0
2022-04-06 12:05:00,251.24,251.41,250.9,251.14,13236.0,226.5762,226.7295,226.2695,226.486,13236.0
2022-04-06 12:10:00,251.19,251.34,250.81,250.85,16280.0,226.5311,226.6663,226.1884,226.2244,16280.0
2022-04-06 12:15:00,250.89,250.89,250.49,250.49,14717.0,226.2605,226.2605,225.8998,225.8998,14717.0
2022-04-06 12:20:00,250.49,251.14,250.44,250.9,11025.0,225.8998,226.486,225.8547,226.2695,11025.0
2022-04-06 12:25:00,250.95,251.02,250.71,250.79,5021.0,226.3146,226.3778,226.0982,226.1703,5021.0
2022-04-06 12:30:00,250.73,251.04,250.73,250.92,8378.0,226.1162,226.3958,226.1162,226.2876,8378.0
2022-04-06 12:35:00,250.94,251.07,250.54,250.64,15884.0,226.3056,226.4228,225.9449,226.0351,15884.0
2022-04-06 12:40:00,250.6,250.82,250.49,250.79,5345.0,225.999,226.1974,225.8998,226.1703,5345.0
2022-04-06 12:45:00,250.82,251.0,250.68,250.74,8733.0,226.1974,226.3597,226.0711,226.1252,8733.0
2022-04-06 12:50:00,250.75,250.75,250.48,250.73,6591.0,226.1343,226.1343,225.8908,226.1162,6591.0
2022-04-06 12:55:00,250.73,250.9,250.69,250.83,12343.0,226.1162,226.2695,226.0802,226.2064,12343.0
2022-04-06 13:00:00,250.9,251.0,250.77,251.0,5678.0,226.2695,226.3597,226.1523,226.3597,5678.0
2022-04-06 13:05:00,251.0,251.07,250.74,250.74,7628.0,226.3597,226.4228,226.1252,226.1252,7628.0
2022-04-06 13:10:00,250.8,250.95,250.75,250.95,10604.0,226.1794,226.3146,226.1343,226.3146,10604.0
2022-04-06 13:15:00,250.92,250.93,250.6,250.75,6204.0,226.2876,226.2966,225.999,226.1343,6204.0
2022-04-06 13:20:00,250.79,250.79,250.63,250.7,15594.0,226.1703,226.1703,226.026,226.0892,15594.0
2022-04-06 13:25:00,250.65,250.79,250.52,250.79,17549.0,226.0441,226.1703,225.9268,226.1703,17549.0
2022-04-06 13:30:00,250.69,251.05,250.69,251.05,6145.0,226.0802,226.4048,226.0802,226.4048,6145.0
2022-04-06 13:35:00,251.17,251.39,251.15,251.31,14207.0,226.513,226.7114,226.495,226.6393,14207.0
2022-04-06 13:40:00,251.31,251.32,251.02,251.2,7626.0,226.6393,226.6483,226.3778,226.5401,7626.0
2022-04-06 13:45:00,251.27,251.28,250.77,250.77,15437.0,226.6032,226.6122,226.1523,226.1523,15437.0
2022-04-06 13:50:00,250.82,250.82,250.49,250.62,9757.0,226.1974,226.1974,225.8998,226.017,9757.0
2022-04-06 13:55:00,250.65,250.76,250.45,250.52,9312.0,226.0441,226.1433,225.8637,225.9268,9312.0
2022-04-06 14:00:00,250.43,251.11,250.2,250.6,15959.0,225.8457,226.4589,225.6383,225.999,15959.0
2022-04-06 14:05:00,250.56,250.56,249.75,249.86,10765.0,225.9629,225.9629,225.2324,225.3316,10765.0
2022-04-06 14:10:00,249.77,250.06,249.67,249.79,5782.0,225.2505,225.512,225.1603,225.2685,5782.0
2022-04-06 14:15:00,249.69,249.8,249.54,249.75,17528.0,225.1783,225.2775,225.043,225.2324,17528.0
2022-04-06 14:20:00,249.72,250.0,249.57,249.66,14803.0,225.2054,225.4579,225.0701,225.1513,14803.0
2022-04-06 14:25:00,249.64,249.88,249.49,249.75,7297.0,225.1332,225.3497,224.998,225.2324,7297.0
2022-04-06 14:30:00,249.8,250.21,249.68,250.04,16902.0,225.2775,225.6473,225.1693,225.494,16902.0
2022-04-06 14:35:00,250.03,250.27,249.95,250.1,9536.0,225.4849,225.7014,225.4128,225.5481,9536.0
2022-04-06 14:40:00,250.11,250.56,250.09,250.37,14233.0,225.5571,225.9629,225.5391,225.7916,14233.0
2022-04-06 14:45:00,250.5,250.67,250.36,250.56,10744.0,225.9088,226.0621,225.7825,225.9629,10744.0
2022-04-06 14:50:00,250.58,250.76,250.41,250.66,10983.0,225.981,226.1433,225.8276,226.0531,10983.0
2022-04-06 14:55:00,250.73,250.92,250.49,250.54,9915.0,226.1162,226.2876,225.8998,225.9449,9915.0
2022-04-06 15:00:00,250.61,251.01,250.56,250.79,12227.0,226.008,226.3687,225.9629,226.1703,12227.0
2022-04-06 15:05:00,250.72,250.75,250.49,250.49,14563.0,226.1072,226.1343,225.8998,225.8998,14563.0
2022-04-06 15:10:00,250.53,250.63,250.42,250.58,10466.0,225.9359,226.026,225.8367,225.981,10466.0
2022-04-06 15:15:00,250.59,250.72,250.36,250.36,11018.0,225.99,226.1072,225.7825,225.7825,11018.0
2022-04-06 15:20:00,250.38,250.39,249.89,249.9,10498.0,225.8006,225.8096,225.3587,225.3677,10498.0
2022-04-06 15:25:00,249.98,249.98,249.39,249.49,16933.0,225.4399,225.4399,224.9078,224.998,16933.0
2022-04-06 15:30:00,249.5,249.79,249.39,249.62,18002.0,225.007,225.2685,224.9078,225.1152,18002.0
2022-04-06 15:35:00,249.7,249.95,249.62,249.94,34972.0,225.1873,225.4128,225.1152,225.4038,34972.0
2022-04-06 15:40:00,249.9,250.18,249.88,250.14,28021.0,225.3677,225.6202,225.3497,225.5841,28021.0
2022-04-06 15:45:00,250.12,250.43,249.94,250.2,32177.0,225.5661,225.8457,225.4038,225.6383,32177.0
2022-04-06 15:50:00,250.26,250.54,249.98,249.99,48037.0,225.6924,225.9449,225.4399,225.4489,48037.0
2022-04-06 15:55:00,249.99,250.58,249.82,249.85,138721.0,225.4489,225.981,225.2956,225.3226,138721.0
2022-04-07 09:30:00,249.19,249.93,249.02,249.3,41017.0,224.7274,225.3948,224.5741,224.8266,41017.0
2022-04-07 09:35:00,249.36,249.69,249.03,249.21,10531.0,224.8807,225.1783,224.5831,224.7454,10531.0
2022-04-07 09:40:00,249.26,250.78,249.15,250.69,20351.0,224.7905,226.1613,224.6913,226.0802,20351.0
2022-04-07 09:45:00,250.61,250.64,249.98,250.02,15147.0,226.008,226.0351,225.4399,225.4759,15147.0
2022-04-07 09:50:00,250.01,250.34,249.7,249.99,16783.0,225.4669,225.7645,225.1873,225.4489,16783.0
2022-04-07 09:55:00,250.06,250.23,249.65,249.84,17178.0,225.512,225.6653,225.1422,225.3136,17178.0
2022-04-07 10:00:00,249.87,250.15,249.4,249.5,16440.0,225.3407,225.5932,224.9168,225.007,16440.0
2022-04-07 10:05:00,249.54,250.59,249.47,250.51,15176.0,225.043,225.99,224.9799,225.9178,15176.0
2022-04-07 10:10:00,250.54,250.67,250.34,250.39,7974.0,225.9449,226.0621,225.7645,225.8096,7974.0
2022-04-07 10:15:00,250.36,251.26,250.35,250.85,14840.0,225.7825,226.5942,225.7735,226.2244,14840.0
2022-04-07 10:20:00,250.85,251.0,250.49,250.58,6481.0,226.2244,226.3597,225.8998,225.981,6481.0
2022-04-07 10:25:00,250.58,250.58,250.35,250.38,11794.0,225.981,225.981,225.7735,225.8006,11794.0
2022-04-07 10:30:00,250.38,250.88,250.33,250.88,5977.0,225.8006,226.2515,225.7555,226.2515,5977.0
2022-04-07 10:35:00,250.88,251.19,250.83,251.05,16019.0,226.2515,226.5311,226.2064,226.4048,16019.0
2022-04-07 10:40:00,251.01,251.02,250.37,250.49,7924.0,226.3687,226.3778,225.7916,225.8998,7924.0
2022-04-07 10:45:00,250.53,250.62,250.19,250.41,4882.0,225.9359,226.017,225.6292,225.8276,4882.0
2022-04-07 10:50:00,250.41,250.41,249.88,250.14,4857.0,225.8276,225.8276,225.3497,225.5841,4857.0
2022-04-07 10:55:00,250.18,250.5,250.18,250.43,6754.0,225.6202,225.9088,225.6202,225.8457,6754.0
2022-04-07 11:00:00,250.48,250.68,250.22,250.4,4922.0,225.8908,226.0711,225.6563,225.8186,4922.0
2022-04-07 11:05:00,250.35,250.5,250.19,250.28,8657.0,225.7735,225.9088,225.6292,225.7104,8657.0
2022-04-07 11:10:00,250.28,250.82,250.27,250.82,4600.0,225.7104,226.1974,225.7014,226.1974,4600.0
2022-04-07 11:15:00,250.81,251.0,250.74,251.0,11165.0,226.1884,226.3597,226.1252,226.3597,11165.0
2022-04-07 11:20:00,251.06,251.32,250.92,250.94,9774.0,226.4138,226.6483,226.2876,226.3056,9774.0
2022-04-07 11:25:00,250.93,250.95,250.36,250.38,6399.0,226.2966,226.3146,225.7825,225.8006,6399.0
2022-04-07 11:30:00,250.65,250.7,250.04,250.04,7155.0,226.0441,226.0892,225.494,225.494,7155.0
2022-04-07 11:35:00,250.11,251.19,250.11,251.19,5824.0,225.5571,226.5311,225.5571,226.5311,5824.0
2022-04-07 11:40:00,251.24,251.33,250.74,250.88,12929.0,226.5762,226.6573,226.1252,226.2515,12929.0
2022-04-07 11:45:00,250.87,250.92,250.67,250.75,10087.0,226.2425,226.2876,226.0621,226.1343,10087.0
2022-04-07 11:50:00,250.73,250.99,250.67,250.82,6635.0,226.1162,226.3507,226.0621,226.1974,6635.0
2022-04-07 11:55:00,250.75,251.08,250.7,251.07,10246.0,226.1343,226.4319,226.0892,226.4228,10246.0
2022-04-07 12:00:00,251.08,251.2,250.81,250.81,14134.0,226.4319,226.5401,226.1884,226.1884,14134.0
2022-04-07 12:05:00,250.8,250.91,250.25,250.33,28275.0,226.1794,226.2786,225.6833,225.7555,28275.0
2022-04-07 12:10:00,250.28,250.46,249.99,250.15,7424.0,225.7104,225.8727,225.4489,225.5932,7424.0
2022-04-07 12:15:00,250.12,250.66,250.05,250.31,13560.0,225.5661,226.0531,225.503,225.7375,13560.0
2022-04-07 12:20:00,250.31,250.48,250.28,250.42,4963.0,225.7375,225.8908,225.7104,225.8367,4963.0
2022-04-07 12:25:00,250.46,250.55,250.39,250.39,5056.0,225.8727,225.9539,225.8096,225.8096,5056.0
2022-04-07 12:30:00,250.53,250.59,250.32,250.53,3515.0,225.9359,225.99,225.7465,225.9359,3515.0
2022-04-07 12:35:00,250.53,250.99,250.43,250.91,6538.0,225.9359,226.3507,225.8457,226.2786,6538.0
2022-04-07 12:40:00,250.95,251.27,250.95,251.19,8813.0,226.3146,226.6032,226.3146,226.5311,8813.0
2022-04-07 12:45:00,251.24,251.45,251.24,251.25,5942.0,226.5762,226.7655,226.5762,226.5852,5942.0
2022-04-07 12:50:00,251.22,251.41,251.13,251.13,5424.0,226.5581,226.7295,226.477,226.477,5424.0
2022-04-07 12:55:00,251.11,251.2,251.01,251.16,3436.0,226.4589,226.5401,226.3687,226.504,3436.0
2022-04-07 13:00:00,251.04,251.38,251.04,251.25,4592.0,226.3958,226.7024,226.3958,226.5852,4592.0
2022-04-07 13:05:00,251.18,251.33,251.18,251.21,4870.0,226.5221,226.6573,226.5221,226.5491,4870.0
2022-04-07 13:10:00,251.24,251.74,251.22,251.7,23016.0,226.5762,227.0271,226.5581,226.991,23016.0
2022-04-07 13:15:00,251.66,251.81,251.42,251.81,19682.0,226.9549,227.0902,226.7385,227.0902,19682.0
2022-04-07 13:20:00,251.82,251.85,251.66,251.76,10014.0,227.0992,227.1263,226.9549,227.0451,10014.0
2022-04-07 13:25:00,251.74,251.76,251.42,251.63,7329.0,227.0271,227.0451,226.7385,226.9279,7329.0
2022-04-07 13:30:00,251.67,251.67,251.47,251.49,3974.0,226.9639,226.9639,226.7836,226.8016,3974.0
2022-04-07 13:35:00,251.67,251.78,251.58,251.6,19558.0,226.9639,227.0631,226.8828,226.9008,19558.0
2022-04-07 13:40:00,251.6,251.64,251.46,251.52,4007.0,226.9008,226.9369,226.7746,226.8287,4007.0
2022-04-07 13:45:00,251.49,251.65,251.43,251.5,10168.0,226.8016,226.9459,226.7475,226.8106,10168.0
2022-04-07 13:50:00,251.53,252.0,251.53,251.63,24667.0,226.8377,227.2616,226.8377,226.9279,24667.0
2022-04-07 13:55:00,251.61,252.19,251.6,252.01,14903.0,226.9098,227.4329,226.9008,227.2706,14903.0
2022-04-07 14:00:00,252.04,252.11,251.69,251.79,11822.0,227.2976,227.3608,226.982,227.0722,11822.0
2022-04-07 14:05:00,251.71,251.74,251.42,251.63,8732.0,227.0,227.0271,226.7385,226.9279,8732.0
2022-04-07 14:10:00,251.66,251.95,251.47,251.83,8027.0,226.9549,227.2165,226.7836,227.1082,8027.0
2022-04-07 14:15:00,251.87,252.41,251.84,252.15,29235.0,227.1443,227.6313,227.1173,227.3968,29235.0
2022-04-07 14:20:00,252.13,252.33,251.86,251.97,17389.0,227.3788,227.5592,227.1353,227.2345,17389.0
2022-04-07 14:25:00,252.0,252.1,251.78,251.78,20549.0,227.2616,227.3517,227.0631,227.0631,20549.0
2022-04-07 14:30:00,251.81,251.88,251.61,251.87,10501.0,227.0902,227.1533,226.9098,227.1443,10501.0
2022-04-07 14:35:00,251.87,252.02,251.72,252.02,9932.0,227.1443,227.2796,227.009,227.2796,9932.0
2022-04-07 14:40:00,252.01,252.31,251.93,252.31,8550.0,227.2706,227.5411,227.1984,227.5411,8550.0
2022-04-07 14:45:00,252.26,252.36,252.15,252.21,15375.0,227.496,227.5862,227.3968,227.4509,15375.0
2022-04-07 14:50:00,252.14,252.31,252.05,252.19,9679.0,227.3878,227.5411,227.3066,227.4329,9679.0
2022-04-07 14:55:00,252.19,252.41,252.17,252.41,12766.0,227.4329,227.6313,227.4149,227.6313,12766.0
2022-04-07 15:00:00,252.26,252.48,252.22,252.46,18812.0,227.496,227.6944,227.46,227.6764,18812.0
2022-04-07 15:05:00,252.41,252.68,252.31,252.63,11383.0,227.6313,227.8748,227.5411,227.8297,11383.0
2022-04-07 15:10:00,252.69,252.73,252.39,252.52,10911.0,227.8838,227.9199,227.6133,227.7305,10911.0
2022-04-07 15:15:00,252.5,252.63,252.26,252.32,8295.0,227.7125,227.8297,227.496,227.5501,8295.0
2022-04-07 15:20:00,252.33,252.42,252.18,252.3,9106.0,227.5592,227.6403,227.4239,227.5321,9106.0
2022-04-07 15:25:00,252.27,252.28,251.91,251.92,11381.0,227.505,227.5141,227.1804,227.1894,11381.0
2022-04-07 15:30:00,251.89,252.13,251.89,252.01,13296.0,227.1624,227.3788,227.1624,227.2706,13296.0
2022-04-07 15:35:00,252.01,252.08,251.92,252.01,19770.0,227.2706,227.3337,227.1894,227.2706,19770.0
2022-04-07 15:40:00,252.06,252.18,251.87,251.87,34524.0,227.3157,227.4239,227.1443,227.1443,34524.0
2022-04-07 15:45:00,251.88,252.12,251.79,252.04,63505.0,227.1533,227.3698,227.0722,227.2976,63505.0
2022-04-07 15:50:00,252.06,252.35,251.83,251.87,30688.0,227.3157,227.5772,227.1082,227.1443,30688.0
2022-04-07 15:55:00,251.84,251.91,251.55,251.58,95253.0,227.1173,227.1804,226.8557,226.8828,95253.0
2022-04-08 09:30:00,251.61,252.58,251.18,251.42,46483.0,226.9098,227.7846,226.5221,226.7385,46483.0
2022-04-08 09:35:00,251.44,252.42,251.44,252.07,7830.0,226.7565,227.6403,226.7565,227.3247,7830.0
2022-04-08 09:40:00,252.27,252.27,251.21,251.5,7283.0,227.505,227.505,226.5491,226.8106,7283.0
2022-04-08 09:45:00,251.56,251.89,251.3,251.4,29235.0,226.8647,227.1624,226.6303,226.7205,29235.0
2022-04-08 09:50:00,251.41,251.86,251.39,251.67,17725.0,226.7295,227.1353,226.7114,226.9639,17725.0
2022-04-08 09:55:00,251.7,252.41,251.7,252.28,9319.0,226.991,227.6313,226.991,227.5141,9319.0
2022-04-08 10:00:00,252.27,253.63,252.21,253.6,20246.0,227.505,228.7315,227.4509,228.7045,20246.0
2022-04-08 10:05:00,253.51,253.52,252.86,252.9,12093.0,228.6233,228.6323,228.0371,228.0732,12093.0
2022-04-08 10:10:00,252.92,253.06,252.16,252.16,10151.0,228.0912,228.2175,227.4058,227.4058,10151.0
2022-04-08 10:15:00,252.13,252.13,251.61,251.72,11777.0,227.3788,227.3788,226.9098,227.009,11777.0
2022-04-08 10:20:00,251.82,251.86,251.07,251.07,11344.0,227.0992,227.1353,226.4228,226.4228,11344.0
2022-04-08 10:25:00,251.09,251.32,250.54,251.23,15255.0,226.4409,226.6483,225.9449,226.5671,15255.0
2022-04-08 10:30:00,251.22,252.18,251.13,252.12,6937.0,226.5581,227.4239,226.477,227.3698,6937.0
2022-04-08 10:35:00,252.22,252.22,251.4,251.4,6400.0,227.46,227.46,226.7205,226.7205,6400.0
2022-04-08 10:40:00,251.34,252.01,251.16,251.94,13063.0,226.6663,227.2706,226.504,227.2074,13063.0
2022-04-08 10:45:00,251.88,252.34,251.88,252.05,6989.0,227.1533,227.5682,227.1533,227.3066,6989.0
2022-04-08 10:50:00,252.08,252.76,252.05,252.76,5911.0,227.3337,227.9469,227.3066,227.9469,5911.0
2022-04-08 10:55:00,252.73,253.19,252.68,253.19,5678.0,227.9199,228.3347,227.8748,228.3347,5678.0
2022-04-08 11:00:00,253.32,253.58,253.24,253.37,5746.0,228.452,228.6864,228.3798,228.4971,5746.0
2022-04-08 11:05:00,253.18,253.18,252.81,253.0,4645.0,228.3257,228.3257,227.992,228.1634,4645.0
2022-04-08 11:10:00,253.01,253.01,252.6,252.6,4300.0,228.1724,228.1724,227.8027,227.8027,4300.0
2022-04-08 11:15:00,252.52,252.52,252.24,252.32,9291.0,227.7305,227.7305,227.478,227.5501,9291.0
2022-04-08 11:20:00,252.36,252.47,252.16,252.25,10409.0,227.5862,227.6854,227.4058,227.487,10409.0
2022-04-08 11:25:00,252.25,252.46,252.17,252.32,7762.0,227.487,227.6764,227.4149,227.5501,7762.0
2022-04-08 11:30:00,252.31,252.62,252.31,252.57,8016.0,227.5411,227.8207,227.5411,227.7756,8016.0
2022-04-08 11:35:00,252.58,252.64,252.27,252.27,4747.0,227.7846,227.8387,227.505,227.505,4747.0
2022-04-08 11:40:00,252.33,252.35,251.79,251.87,8389.0,227.5592,227.5772,227.0722,227.1443,8389.0
2022-04-08 11:45:00,251.8,252.23,251.75,251.98,11062.0,227.0812,227.469,227.0361,227.2435,11062.0
2022-04-08 11:50:00,251.96,252.32,251.95,252.11,9438.0,227.2255,227.5501,227.2165,227.3608,9438.0
2022-04-08 11:55:00,252.21,252.65,252.12,252.55,7950.0,227.4509,227.8477,227.3698,227.7576,7950.0
2022-04-08 12:00:00,252.57,252.8,252.55,252.72,5373.0,227.7756,227.983,227.7576,227.9109,5373.0
2022-04-08 12:05:00,252.7,253.01,252.7,253.01,4828.0,227.8928,228.1724,227.8928,228.1724,4828.0
2022-04-08 12:10:00,252.96,253.12,252.93,253.07,6555.0,228.1273,228.2716,228.1003,228.2265,6555.0
2022-04-08 12:15:00,253.06,253.3,252.85,253.29,6115.0,228.2175,228.4339,228.0281,228.4249,6115.0
2022-04-08 12:20:00,253.3,253.42,253.26,253.38,5504.0,228.4339,228.5422,228.3979,228.5061,5504.0
2022-04-08 12:25:00,253.32,253.52,253.17,253.38,4449.0,228.452,228.6323,228.3167,228.5061,4449.0
2022-04-08 12:30:00,253.41,253.47,253.24,253.31,8420.0,228.5331,228.5872,228.3798,228.443,8420.0
2022-04-08 12:35:00,253.31,253.4,253.26,253.26,3117.0,228.443,228.5241,228.3979,228.3979,3117.0
2022-04-08 12:40:00,253.24,253.26,253.0,253.24,3709.0,228.3798,228.3979,228.1634,228.3798,3709.0
2022-04-08 12:45:00,253.24,253.25,253.08,253.08,3430.0,228.3798,228.3888,228.2355,228.2355,3430.0
2022-04-08 12:50:00,253.07,253.07,252.87,253.0,4196.0,228.2265,228.2265,228.0461,228.1634,4196.0
2022-04-08 12:55:00,252.99,253.24,252.98,253.24,3778.0,228.1544,228.3798,228.1453,228.3798,3778.0
2022-04-08 13:00:00,253.24,253.64,253.17,253.6,49603.0,228.3798,228.7406,228.3167,228.7045,49603.0
2022-04-08 13:05:00,253.58,253.8,253.55,253.8,5383.0,228.6864,228.8848,228.6594,228.8848,5383.0
2022-04-08 13:10:00,253.8,253.81,253.56,253.56,5599.0,228.8848,228.8939,228.6684,228.6684,5599.0
2022-04-08 13:15:00,253.6,253.62,253.43,253.51,3273.0,228.7045,228.7225,228.5512,228.6233,3273.0
2022-04-08 13:20:00,253.55,253.81,253.52,253.64,6126.0,228.6594,228.8939,228.6323,228.7406,6126.0
2022-04-08 13:25:00,253.69,253.69,253.4,253.61,11199.0,228.7856,228.7856,228.5241,228.7135,11199.0
2022-04-08 13:30:00,253.62,253.89,253.62,253.76,18299.0,228.7225,228.966,228.7225,228.8488,18299.0
2022-04-08 13:35:00,253.68,253.7,253.47,253.54,5792.0,228.7766,228.7947,228.5872,228.6504,5792.0
2022-04-08 13:40:00,253.54,253.54,253.06,253.06,6124.0,228.6504,228.6504,228.2175,228.2175,6124.0
2022-04-08 13:45:00,253.04,253.08,252.82,252.85,7512.0,228.1995,228.2355,228.0011,228.0281,7512.0
2022-04-08 13:50:00,252.85,252.97,252.83,252.92,4850.0,228.0281,228.1363,228.0101,228.0912,4850.0
2022-04-08 13:55:00,252.97,253.22,252.94,253.15,8979.0,228.1363,228.3618,228.1093,228.2987,8979.0
2022-04-08 14:00:00,253.18,253.23,252.82,252.95,5476.0,228.3257,228.3708,228.0011,228.1183,5476.0
2022-04-08 14:05:00,252.89,253.22,252.89,253.2,5008.0,228.0642,228.3618,228.0642,228.3437,5008.0
2022-04-08 14:10:00,253.2,253.26,252.89,252.95,5554.0,228.3437,228.3979,228.0642,228.1183,5554.0
2022-04-08 14:15:00,253.01,253.23,252.93,253.13,9670.0,228.1724,228.3708,228.1003,228.2806,9670.0
2022-04-08 14:20:00,253.17,253.26,252.91,253.02,7429.0,228.3167,228.3979,228.0822,228.1814,7429.0
2022-04-08 14:25:00,252.98,252.98,252.38,252.62,10763.0,228.1453,228.1453,227.6042,227.8207,10763.0
2022-04-08 14:30:00,252.57,252.82,252.56,252.78,6127.0,227.7756,228.0011,227.7666,227.965,6127.0
2022-04-08 14:35:00,252.79,252.84,252.69,252.77,6098.0,227.974,228.0191,227.8838,227.956,6098.0
2022-04-08 14:40:00,252.72,252.9,252.7,252.85,8031.0,227.9109,228.0732,227.8928,228.0281,8031.0
2022-04-08 14:45:00,252.86,252.87,252.69,252.79,7873.0,228.0371,228.0461,227.8838,227.974,7873.0
2022-04-08 14:50:00,252.8,253.39,252.8,253.36,15469.0,227.983,228.5151,227.983,228.488,15469.0
2022-04-08 14:55:00,253.36,253.45,252.96,253.0,6094.0,228.488,228.5692,228.1273,228.1634,6094.0
2022-04-08 15:00:00,252.96,253.13,252.89,252.98,14904.0,228.1273,228.2806,228.0642,228.1453,14904.0
2022-04-08 15:05:00,253.01,253.16,252.99,253.09,7512.0,228.1724,228.3077,228.1544,228.2445,7512.0
2022-04-08 15:10:00,253.12,253.42,252.95,253.24,9437.0,228.2716,228.5422,228.1183,228.3798,9437.0
2022-04-08 15:15:00,253.24,253.36,253.07,253.07,10530.0,228.3798,228.488,228.2265,228.2265,10530.0
2022-04-08 15:20:00,253.09,253.16,252.86,252.91,9354.0,228.2445,228.3077,228.0371,228.0822,9354.0
2022-04-08 15:25:00,252.96,253.17,252.94,253.13,17067.0,228.1273,228.3167,228.1093,228.2806,17067.0
2022-04-08 15:30:00,253.21,253.33,252.69,252.75,15109.0,228.3528,228.461,227.8838,227.9379,15109.0
2022-04-08 15:35:00,252.71,252.81,252.48,252.73,14614.0,227.9019,227.992,227.6944,227.9199,14614.0
2022-04-08 15:40:00,252.78,252.78,252.53,252.65,22605.0,227.965,227.965,227.7395,227.8477,22605.0
2022-04-08 15:45:00,252.59,252.7,252.18,252.21,29228.0,227.7936,227.8928,227.4239,227.4509,29228.0
2022-04-08 15:50:00,252.24,252.34,251.6,251.67,45936.0,227.478,227.5682,226.9008,226.9639,45936.0
2022-04-08 15:55:00,251.68,252.14,251.59,252.05,126285.0,226.973,227.3878,226.8918,227.3066,126285.0
2022-04-11 09:30:00,253.6,258.11,253.51,257.79,143867.0,228.7045,232.7717,228.6233,232.4832,143867.0
2022-04-11 09:35:00,257.81,258.45,255.58,255.71,54086.0,232.5012,233.0784,230.4901,230.6073,54086.0
2022-04-11 09:40:00,255.7,256.21,255.31,256.07,22198.0,230.5983,231.0583,230.2466,230.932,22198.0
2022-04-11 09:45:00,256.06,256.24,255.23,255.61,27771.0,230.923,231.0853,230.1745,230.5172,27771.0
2022-04-11 09:50:00,255.59,255.69,253.59,254.21,25950.0,230.4991,230.5893,228.6955,229.2546,25950.0
2022-04-11 09:55:00,254.34,254.49,252.94,253.08,21200.0,229.3718,229.5071,228.1093,228.2355,21200.0
2022-04-11 10:00:00,252.86,253.62,252.7,253.07,15949.0,228.0371,228.7225,227.8928,228.2265,15949.0
2022-04-11 10:05:00,253.27,253.48,252.94,253.25,18560.0,228.4069,228.5963,228.1093,228.3888,18560.0
2022-04-11 10:10:00,253.2,253.8,252.95,253.72,16782.0,228.3437,228.8848,228.1183,228.8127,16782.0
2022-04-11 10:15:00,253.76,254.27,253.63,254.24,9859.0,228.8488,229.3087,228.7315,229.2817,9859.0
2022-04-11 10:20:00,254.11,254.27,253.73,254.25,17691.0,229.1644,229.3087,228.8217,229.2907,17691.0
2022-04-11 10:25:00,254.25,254.25,253.25,253.59,10594.0,229.2907,229.2907,228.3888,228.6955,10594.0
2022-04-11 10:30:00,253.55,253.55,252.76,252.9,9813.0,228.6594,228.6594,227.9469,228.0732,9813.0
2022-04-11 10:35:00,252.94,254.14,252.94,254.06,10765.0,228.1093,229.1915,228.1093,229.1193,10765.0
2022-04-11 10:40:00,254.12,254.53,253.97,254.39,14142.0,229.1734,229.5432,229.0382,229.4169,14142.0
2022-04-11 10:45:00,254.42,254.49,254.16,254.28,13874.0,229.444,229.5071,229.2095,229.3177,13874.0
2022-04-11 10:50:00,254.25,254.7,254.24,254.53,12526.0,229.2907,229.6965,229.2817,229.5432,12526.0
2022-04-11 10:55:00,254.4,254.52,254.18,254.4,9751.0,229.4259,229.5342,229.2275,229.4259,9751.0
2022-04-11 11:00:00,254.36,254.99,254.36,254.86,10916.0,229.3899,229.958,229.3899,229.8408,10916.0
2022-04-11 11:05:00,254.86,254.98,254.55,254.56,14269.0,229.8408,229.949,229.5612,229.5702,14269.0
2022-04-11 11:10:00,254.46,254.47,253.72,254.17,9294.0,229.4801,229.4891,228.8127,229.2185,9294.0
2022-04-11 11:15:00,254.26,254.52,253.98,254.33,11965.0,229.2997,229.5342,229.0472,229.3628,11965.0
2022-04-11 11:20:00,254.29,254.43,254.09,254.43,8804.0,229.3267,229.453,229.1464,229.453,8804.0
2022-04-11 11:25:00,254.36,254.41,254.07,254.12,14637.0,229.3899,229.435,229.1283,229.1734,14637.0
2022-04-11 11:30:00,254.0,254.2,253.83,254.2,7005.0,229.0652,229.2456,228.9119,229.2456,7005.0
2022-04-11 11:35:00,254.34,254.7,254.31,254.52,16963.0,229.3718,229.6965,229.3448,229.5342,16963.0
2022-04-11 11:40:00,254.51,254.86,254.33,254.33,10254.0,229.5251,229.8408,229.3628,229.3628,10254.0
2022-04-11 11:45:00,254.36,254.69,254.36,254.67,5299.0,229.3899,229.6875,229.3899,229.6694,5299.0
2022-04-11 11:50:00,254.68,254.86,254.64,254.83,6350.0,229.6785,229.8408,229.6424,229.8137,6350.0
2022-04-11 11:55:00,254.77,254.9,254.67,254.67,3547.0,229.7596,229.8769,229.6694,229.6694,3547.0
2022-04-11 12:00:00,254.67,254.8,254.51,254.51,6885.0,229.6694,229.7867,229.5251,229.5251,6885.0
2022-04-11 12:05:00,254.54,254.82,254.53,254.66,6320.0,229.5522,229.8047,229.5432,229.6604,6320.0
2022-04-11 12:10:00,254.63,254.63,254.35,254.47,6217.0,229.6334,229.6334,229.3809,229.4891,6217.0
2022-04-11 12:15:00,254.52,254.54,254.32,254.46,10825.0,229.5342,229.5522,229.3538,229.4801,10825.0
2022-04-11 12:20:00,254.49,254.68,254.34,254.34,13008.0,229.5071,229.6785,229.3718,229.3718,13008.0
2022-04-11 12:25:00,254.3,254.51,254.19,254.3,8672.0,229.3358,229.5251,229.2366,229.3358,8672.0
2022-04-11 12:30:00,254.23,254.32,254.12,254.12,5963.0,229.2726,229.3538,229.1734,229.1734,5963.0
2022-04-11 12:35:00,254.14,254.16,253.73,253.73,6166.0,229.1915,229.2095,228.8217,228.8217,6166.0
2022-04-11 12:40:00,253.68,253.71,253.39,253.48,6132.0,228.7766,228.8037,228.5151,228.5963,6132.0
2022-04-11 12:45:00,253.51,254.01,253.46,254.01,4489.0,228.6233,229.0742,228.5782,229.0742,4489.0
2022-04-11 12:50:00,254.0,254.05,253.59,253.7,6955.0,229.0652,229.1103,228.6955,228.7947,6955.0
2022-04-11 12:55:00,253.73,253.91,253.7,253.91,5522.0,228.8217,228.9841,228.7947,228.9841,5522.0
2022-04-11 13:00:00,253.93,254.09,253.85,253.92,7704.0,229.0021,229.1464,228.9299,228.9931,7704.0
2022-04-11 13:05:00,253.91,254.04,253.82,254.04,5026.0,228.9841,229.1013,228.9029,229.1013,5026.0
2022-04-11 13:10:00,254.14,254.14,253.89,253.98,4530.0,229.1915,229.1915,228.966,229.0472,4530.0
2022-04-11 13:15:00,253.95,253.98,253.7,253.8,4029.0,229.0201,229.0472,228.7947,228.8848,4029.0
2022-04-11 13:20:00,253.81,253.81,253.24,253.24,10712.0,228.8939,228.8939,228.3798,228.3798,10712.0
2022-04-11 13:25:00,253.13,253.14,252.85,252.96,8219.0,228.2806,228.2896,228.0281,228.1273,8219.0
2022-04-11 13:30:00,252.94,253.44,252.93,253.44,9063.0,228.1093,228.5602,228.1003,228.5602,9063.0
2022-04-11 13:35:00,253.43,253.66,253.35,253.64,4193.0,228.5512,228.7586,228.479,228.7406,4193.0
2022-04-11 13:40:00,253.68,253.9,253.57,253.79,7242.0,228.7766,228.975,228.6774,228.8758,7242.0
2022-04-11 13:45:00,253.79,254.15,253.77,254.03,8633.0,228.8758,229.2005,228.8578,229.0923,8633.0
2022-04-11 13:50:00,254.04,254.15,253.68,253.68,6210.0,229.1013,229.2005,228.7766,228.7766,6210.0
2022-04-11 13:55:00,253.68,253.86,253.55,253.79,5660.0,228.7766,228.939,228.6594,228.8758,5660.0
2022-04-11 14:00:00,253.77,253.81,253.18,253.28,11121.0,228.8578,228.8939,228.3257,228.4159,11121.0
2022-04-11 14:05:00,253.21,253.8,253.17,253.77,19649.0,228.3528,228.8848,228.3167,228.8578,19649.0
2022-04-11 14:10:00,253.78,253.94,253.5,253.51,10952.0,228.8668,229.0111,228.6143,228.6233,10952.0
2022-04-11 14:15:00,253.45,253.5,253.22,253.28,12122.0,228.5692,228.6143,228.3618,228.4159,12122.0
2022-04-11 14:20:00,253.3,253.42,253.09,253.14,6870.0,228.4339,228.5422,228.2445,228.2896,6870.0
2022-04-11 14:25:00,253.19,253.23,252.85,252.87,5410.0,228.3347,228.3708,228.0281,228.0461,5410.0
2022-04-11 14:30:00,252.81,253.09,252.79,253.02,6595.0,227.992,228.2445,227.974,228.1814,6595.0
2022-04-11 14:35:00,253.02,253.47,252.96,253.39,10429.0,228.1814,228.5872,228.1273,228.5151,10429.0
2022-04-11 14:40:00,253.45,253.61,253.35,253.54,5245.0,228.5692,228.7135,228.479,228.6504,5245.0
2022-04-11 14:45:00,253.49,253.55,253.31,253.31,12617.0,228.6053,228.6594,228.443,228.443,12617.0
2022-04-11 14:50:00,253.32,253.33,252.93,252.98,16121.0,228.452,228.461,228.1003,228.1453,16121.0
2022-04-11 14:55:00,252.96,253.11,252.9,252.98,12810.0,228.1273,228.2626,228.0732,228.1453,12810.0
2022-04-11 15:00:00,252.95,253.05,252.57,252.58,25792.0,228.1183,228.2085,227.7756,227.7846,25792.0
2022-04-11 15:05:00,252.53,252.54,252.29,252.44,17223.0,227.7395,227.7485,227.5231,227.6584,17223.0
2022-04-11 15:10:00,252.5,252.51,251.89,251.94,20367.0,227.7125,227.7215,227.1624,227.2074,20367.0
2022-04-11 15:15:00,251.97,251.98,251.48,251.8,21794.0,227.2345,227.2435,226.7926,227.0812,21794.0
2022-04-11 15:20:00,251.8,251.9,251.66,251.67,14836.0,227.0812,227.1714,226.9549,226.9639,14836.0
2022-04-11 15:25:00,251.64,251.65,251.19,251.2,30295.0,226.9369,226.9459,226.5311,226.5401,30295.0
2022-04-11 15:30:00,251.17,251.48,251.16,251.35,26550.0,226.513,226.7926,226.504,226.6754,26550.0
2022-04-11 15:35:00,251.31,251.62,251.22,251.54,25768.0,226.6393,226.9189,226.5581,226.8467,25768.0
2022-04-11 15:40:00,251.54,251.76,251.41,251.74,28508.0,226.8467,227.0451,226.7295,227.0271,28508.0
2022-04-11 15:45:00,251.73,251.84,251.47,251.48,24834.0,227.0181,227.1173,226.7836,226.7926,24834.0
2022-04-11 15:50:00,251.43,251.96,250.15,251.3,77121.0,226.7475,227.2255,225.5932,226.6303,77121.0
2022-04-11 15:55:00,251.32,251.33,250.5,250.86,231568.0,226.6483,226.6573,225.9088,226.2335,231568.0
2022-04-12 09:30:00,250.76,251.56,250.41,251.15,72996.0,226.1433,226.8647,225.8276,226.495,72996.0
2022-04-12 09:35:00,250.96,252.55,250.96,251.54,22986.0,226.3236,227.7576,226.3236,226.8467,22986.0
2022-04-12 09:40:00,251.48,251.48,250.28,250.44,18810.0,226.7926,226.7926,225.7104,225.8547,18810.0
2022-04-12 09:45:00,250.45,250.48,249.72,250.12,15972.0,225.8637,225.8908,225.2054,225.5661,15972.0
2022-04-12 09:50:00,249.98,250.56,249.87,250.04,14273.0,225.4399,225.9629,225.3407,225.494,14273.0
2022-04-12 09:55:00,249.94,250.02,247.83,247.86,26143.0,225.4038,225.4759,223.5009,223.528,26143.0
2022-04-12 10:00:00,247.83,248.14,246.85,246.9,53270.0,223.5009,223.7805,222.6171,222.6622,53270.0
2022-04-12 10:05:00,247.0,247.49,246.89,247.0,36758.0,222.7524,223.1943,222.6532,222.7524,36758.0
2022-04-12 10:10:00,246.96,248.17,246.77,248.03,19515.0,222.7163,223.8075,222.545,223.6813,19515.0
2022-04-12 10:15:00,248.14,248.61,247.72,248.43,16211.0,223.7805,224.2043,223.4017,224.042,16211.0
2022-04-12 10:20:00,248.37,248.43,248.04,248.24,10499.0,223.9879,224.042,223.6903,223.8707,10499.0
2022-04-12 10:25:00,248.0,248.26,247.8,247.92,14642.0,223.6542,223.8887,223.4739,223.5821,14642.0
2022-04-12 10:30:00,247.97,248.13,247.47,248.05,15403.0,223.6272,223.7715,223.1763,223.6993,15403.0
2022-04-12 10:35:00,248.1,248.84,248.1,248.62,10759.0,223.7444,224.4118,223.7444,224.2134,10759.0
2022-04-12 10:40:00,248.6,249.23,248.6,249.23,16175.0,224.1953,224.7635,224.1953,224.7635,16175.0
2022-04-12 10:45:00,249.24,249.77,249.18,249.7,23402.0,224.7725,225.2505,224.7184,225.1873,23402.0
2022-04-12 10:50:00,249.71,249.85,249.14,249.75,21094.0,225.1964,225.3226,224.6823,225.2324,21094.0
2022-04-12 10:55:00,249.78,249.9,249.41,249.46,9166.0,225.2595,225.3677,224.9258,224.9709,9166.0
2022-04-12 11:00:00,249.46,249.69,249.17,249.5,10578.0,224.9709,225.1783,224.7094,225.007,10578.0
2022-04-12 11:05:00,249.49,250.35,249.49,250.35,31231.0,224.998,225.7735,224.998,225.7735,31231.0
2022-04-12 11:10:00,250.34,250.64,250.25,250.64,9437.0,225.7645,226.0351,225.6833,226.0351,9437.0
2022-04-12 11:15:00,250.64,250.64,250.15,250.34,12949.0,226.0351,226.0351,225.5932,225.7645,12949.0
2022-04-12 11:20:00,250.35,250.56,250.01,250.48,10451.0,225.7735,225.9629,225.4669,225.8908,10451.0
2022-04-12 11:25:00,250.49,250.85,250.34,250.39,13016.0,225.8998,226.2244,225.7645,225.8096,13016.0
2022-04-12 11:30:00,250.4,250.94,250.4,250.94,8371.0,225.8186,226.3056,225.8186,226.3056,8371.0
2022-04-12 11:35:00,250.92,250.98,250.28,250.41,14217.0,226.2876,226.3417,225.7104,225.8276,14217.0
2022-04-12 11:40:00,250.46,250.46,250.0,250.07,8941.0,225.8727,225.8727,225.4579,225.521,8941.0
2022-04-12 11:45:00,250.08,250.56,250.01,250.49,7438.0,225.53,225.9629,225.4669,225.8998,7438.0
2022-04-12 11:50:00,250.45,250.61,250.31,250.45,10598.0,225.8637,226.008,225.7375,225.8637,10598.0
2022-04-12 11:55:00,250.5,250.69,250.24,250.3,6412.0,225.9088,226.0802,225.6743,225.7284,6412.0
2022-04-12 12:00:00,250.36,250.5,250.17,250.26,6889.0,225.7825,225.9088,225.6112,225.6924,6889.0
2022-04-12 12:05:00,250.23,250.44,250.12,250.26,7251.0,225.6653,225.8547,225.5661,225.6924,7251.0
2022-04-12 12:10:00,250.23,250.23,249.98,250.17,6250.0,225.6653,225.6653,225.4399,225.6112,6250.0
2022-04-12 12:15:00,250.15,250.23,249.96,250.05,4625.0,225.5932,225.6653,225.4218,225.503,4625.0
2022-04-12 12:20:00,250.0,250.05,249.85,249.86,4910.0,225.4579,225.503,225.3226,225.3316,4910.0
2022-04-12 12:25:00,249.9,249.91,249.36,249.43,6694.0,225.3677,225.3767,224.8807,224.9438,6694.0
2022-04-12 12:30:00,249.49,249.49,248.97,248.97,12481.0,224.998,224.998,224.529,224.529,12481.0
2022-04-12 12:35:00,249.0,249.52,249.0,249.45,11490.0,224.5561,225.025,224.5561,224.9619,11490.0
2022-04-12 12:40:00,249.42,249.42,248.83,249.07,16807.0,224.9348,224.9348,224.4027,224.6192,16807.0
2022-04-12 12:45:00,249.11,249.29,249.01,249.25,7252.0,224.6553,224.8176,224.5651,224.7815,7252.0
2022-04-12 12:50:00,249.32,249.73,249.32,249.64,6875.0,224.8446,225.2144,224.8446,225.1332,6875.0
2022-04-12 12:55:00,249.6,249.74,249.58,249.72,6812.0,225.0972,225.2234,225.0791,225.2054,6812.0
2022-04-12 13:00:00,249.66,249.95,249.56,249.68,10876.0,225.1513,225.4128,225.0611,225.1693,10876.0
2022-04-12 13:05:00,249.74,249.96,249.56,249.66,9486.0,225.2234,225.4218,225.0611,225.1513,9486.0
2022-04-12 13:10:00,249.72,249.91,249.5,249.74,5201.0,225.2054,225.3767,225.007,225.2234,5201.0
2022-04-12 13:15:00,249.73,249.8,249.44,249.44,3595.0,225.2144,225.2775,224.9529,224.9529,3595.0
2022-04-12 13:20:00,249.47,249.75,249.46,249.68,5271.0,224.9799,225.2324,224.9709,225.1693,5271.0
2022-04-12 13:25:00,249.71,249.83,249.54,249.77,5845.0,225.1964,225.3046,225.043,225.2505,5845.0
2022-04-12 13:30:00,249.67,250.07,249.57,250.07,8170.0,225.1603,225.521,225.0701,225.521,8170.0
2022-04-12 13:35:00,249.99,250.2,249.96,250.1,7022.0,225.4489,225.6383,225.4218,225.5481,7022.0
2022-04-12 13:40:00,250.12,250.2,249.97,250.1,6958.0,225.5661,225.6383,225.4308,225.5481,6958.0
2022-04-12 13:45:00,250.09,250.18,249.85,250.1,5841.0,225.5391,225.6202,225.3226,225.5481,5841.0
2022-04-12 13:50:00,250.06,250.07,249.48,249.62,11145.0,225.512,225.521,224.9889,225.1152,11145.0
2022-04-12 13:55:00,249.63,249.75,249.47,249.75,15886.0,225.1242,225.2324,224.9799,225.2324,15886.0
2022-04-12 14:00:00,249.75,249.77,249.6,249.75,11902.0,225.2324,225.2505,225.0972,225.2324,11902.0
2022-04-12 14:05:00,249.75,250.06,249.73,250.03,11571.0,225.2324,225.512,225.2144,225.4849,11571.0
2022-04-12 14:10:00,250.0,250.0,249.83,249.91,4277.0,225.4579,225.4579,225.3046,225.3767,4277.0
2022-04-12 14:15:00,249.92,249.92,249.76,249.78,7588.0,225.3857,225.3857,225.2414,225.2595,7588.0
2022-04-12 14:20:00,249.75,250.06,249.74,249.97,4962.0,225.2324,225.512,225.2234,225.4308,4962.0
2022-04-12 14:25:00,249.94,250.13,249.9,250.0,4831.0,225.4038,225.5751,225.3677,225.4579,4831.0
2022-04-12 14:30:00,249.97,250.11,249.77,249.95,7724.0,225.4308,225.5571,225.2505,225.4128,7724.0
2022-04-12 14:35:00,249.95,250.14,249.81,249.81,5806.0,225.4128,225.5841,225.2865,225.2865,5806.0
2022-04-12 14:40:00,249.82,249.82,249.31,249.47,9720.0,225.2956,225.2956,224.8356,224.9799,9720.0
2022-04-12 14:45:00,249.54,249.79,249.4,249.52,5180.0,225.043,225.2685,224.9168,225.025,5180.0
2022-04-12 14:50:00,249.44,249.51,249.31,249.4,8500.0,224.9529,225.016,224.8356,224.9168,8500.0
2022-04-12 14:55:00,249.43,249.54,249.43,249.51,5644.0,224.9438,225.043,224.9438,225.016,5644.0
2022-04-12 15:00:00,249.49,249.66,249.19,249.3,9465.0,224.998,225.1513,224.7274,224.8266,9465.0
2022-04-12 15:05:00,249.21,249.25,248.84,248.84,9065.0,224.7454,224.7815,224.4118,224.4118,9065.0
2022-04-12 15:10:00,248.86,248.92,248.74,248.81,8589.0,224.4298,224.4839,224.3216,224.3847,8589.0
2022-04-12 15:15:00,248.81,248.86,248.54,248.62,11682.0,224.3847,224.4298,224.1412,224.2134,11682.0
2022-04-12 15:20:00,248.64,249.0,248.64,248.96,8132.0,224.2314,224.5561,224.2314,224.52,8132.0
2022-04-12 15:25:00,248.91,248.96,248.53,248.6,17659.0,224.4749,224.52,224.1322,224.1953,17659.0
2022-04-12 15:30:00,248.61,248.99,248.51,248.92,15338.0,224.2043,224.547,224.1142,224.4839,15338.0
2022-04-12 15:35:00,248.91,249.7,248.91,249.64,14080.0,224.4749,225.1873,224.4749,225.1332,14080.0
2022-04-12 15:40:00,249.58,249.8,249.37,249.74,13828.0,225.0791,225.2775,224.8897,225.2234,13828.0
2022-04-12 15:45:00,249.67,250.13,249.67,250.03,16813.0,225.1603,225.5751,225.1603,225.4849,16813.0
2022-04-12 15:50:00,250.06,250.25,249.85,250.08,23209.0,225.512,225.6833,225.3226,225.53,23209.0
2022-04-12 15:55:00,250.14,250.29,249.89,250.09,50981.0,225.5841,225.7194,225.3587,225.5391,50981.0
2022-04-13 09:30:00,250.87,251.79,249.77,251.79,40142.0,226.2425,227.0722,225.2505,227.0722,40142.0
2022-04-13 09:35:00,251.83,252.0,251.33,251.42,7200.0,227.1082,227.2616,226.6573,226.7385,7200.0
2022-04-13 09:40:00,251.49,251.97,251.49,251.84,10967.0,226.8016,227.2345,226.8016,227.1173,10967.0
2022-04-13 09:45:00,251.79,252.29,251.41,252.09,20416.0,227.0722,227.5231,226.7295,227.3427,20416.0
2022-04-13 09:50:00,252.02,252.15,251.65,251.81,10313.0,227.2796,227.3968,226.9459,227.0902,10313.0
2022-04-13 09:55:00,251.8,252.91,251.76,252.8,31680.0,227.0812,228.0822,227.0451,227.983,31680.0
2022-04-13 10:00:00,252.86,253.74,252.82,253.34,45361.0,228.0371,228.8307,228.0011,228.47,45361.0
2022-04-13 10:05:00,253.36,253.75,253.27,253.68,25464.0,228.488,228.8398,228.4069,228.7766,25464.0
2022-04-13 10:10:00,253.62,253.71,252.95,253.31,43210.0,228.7225,228.8037,228.1183,228.443,43210.0
2022-04-13 10:15:00,253.28,253.33,252.93,253.3,17761.0,228.4159,228.461,228.1003,228.4339,17761.0
2022-04-13 10:20:00,253.28,253.38,252.77,252.9,10812.0,228.4159,228.5061,227.956,228.0732,10812.0
2022-04-13 10:25:00,252.85,253.45,252.56,253.14,24494.0,228.0281,228.5692,227.7666,228.2896,24494.0
2022-04-13 10:30:00,252.91,253.34,252.7,252.91,17051.0,228.0822,228.47,227.8928,228.0822,17051.0
2022-04-13 10:35:00,252.96,253.22,252.67,252.68,18678.0,228.1273,228.3618,227.8658,227.8748,18678.0
2022-04-13 10:40:00,252.69,252.77,252.35,252.54,23244.0,227.8838,227.956,227.5772,227.7485,23244.0
2022-04-13 10:45:00,252.6,252.61,252.39,252.47,6316.0,227.8027,227.8117,227.6133,227.6854,6316.0
2022-04-13 10:50:00,252.44,252.7,252.27,252.6,11204.0,227.6584,227.8928,227.505,227.8027,11204.0
2022-04-13 10:55:00,252.59,252.73,252.32,252.63,9671.0,227.7936,227.9199,227.5501,227.8297,9671.0
2022-04-13 11:00:00,252.63,253.0,252.43,252.98,13045.0,227.8297,228.1634,227.6493,228.1453,13045.0
2022-04-13 11:05:00,253.06,253.11,252.55,252.6,13192.0,228.2175,228.2626,227.7576,227.8027,13192.0
2022-04-13 11:10:00,252.59,252.65,252.37,252.45,11694.0,227.7936,227.8477,227.5952,227.6674,11694.0
2022-04-13 11:15:00,252.42,252.6,252.35,252.52,9328.0,227.6403,227.8027,227.5772,227.7305,9328.0
2022-04-13 11:20:00,252.44,252.45,252.12,252.18,14250.0,227.6584,227.6674,227.3698,227.4239,14250.0
2022-04-13 11:25:00,252.22,252.71,252.22,252.68,13899.0,227.46,227.9019,227.46,227.8748,13899.0
2022-04-13 11:30:00,252.68,253.04,252.63,252.9,6585.0,227.8748,228.1995,227.8297,228.0732,6585.0
2022-04-13 11:35:00,252.93,252.93,252.45,252.72,12236.0,228.1003,228.1003,227.6674,227.9109,12236.0
2022-04-13 11:40:00,252.67,252.67,252.19,252.2,3966.0,227.8658,227.8658,227.4329,227.4419,3966.0
2022-04-13 11:45:00,252.24,252.36,252.06,252.08,7516.0,227.478,227.5862,227.3157,227.3337,7516.0
2022-04-13 11:50:00,252.02,252.02,251.43,251.67,8476.0,227.2796,227.2796,226.7475,226.9639,8476.0
2022-04-13 11:55:00,251.63,251.71,251.35,251.38,5651.0,226.9279,227.0,226.6754,226.7024,5651.0
2022-04-13 12:00:00,251.28,251.47,251.09,251.13,5360.0,226.6122,226.7836,226.4409,226.477,5360.0
2022-04-13 12:05:00,251.13,251.29,251.02,251.29,5251.0,226.477,226.6213,226.3778,226.6213,5251.0
2022-04-13 12:10:00,251.33,251.39,250.92,251.18,6350.0,226.6573,226.7114,226.2876,226.5221,6350.0
2022-04-13 12:15:00,251.13,251.55,251.09,251.55,11811.0,226.477,226.8557,226.4409,226.8557,11811.0
2022-04-13 12:20:00,251.47,251.77,251.44,251.62,10160.0,226.7836,227.0541,226.7565,226.9189,10160.0
2022-04-13 12:25:00,251.6,251.68,251.37,251.68,4888.0,226.9008,226.973,226.6934,226.973,4888.0
2022-04-13 12:30:00,251.7,252.07,251.7,252.02,6080.0,226.991,227.3247,226.991,227.2796,6080.0
2022-04-13 12:35:00,252.1,252.11,251.9,251.94,6123.0,227.3517,227.3608,227.1714,227.2074,6123.0
2022-04-13 12:40:00,251.95,252.09,251.6,251.85,10445.0,227.2165,227.3427,226.9008,227.1263,10445.0
2022-04-13 12:45:00,251.77,251.82,251.54,251.59,4189.0,227.0541,227.0992,226.8467,226.8918,4189.0
2022-04-13 12:50:00,251.48,251.64,251.44,251.45,6745.0,226.7926,226.9369,226.7565,226.7655,6745.0
2022-04-13 12:55:00,251.45,251.51,251.35,251.41,4813.0,226.7655,226.8197,226.6754,226.7295,4813.0
2022-04-13 13:00:00,251.44,251.6,251.26,251.58,4904.0,226.7565,226.9008,226.5942,226.8828,4904.0
2022-04-13 13:05:00,251.63,252.06,251.61,252.03,4594.0,226.9279,227.3157,226.9098,227.2886,4594.0
2022-04-13 13:10:00,252.05,252.19,251.91,251.92,4829.0,227.3066,227.4329,227.1804,227.1894,4829.0
2022-04-13 13:15:00,251.89,252.22,251.87,252.22,8607.0,227.1624,227.46,227.1443,227.46,8607.0
2022-04-13 13:20:00,252.25,252.72,252.25,252.56,7732.0,227.487,227.9109,227.487,227.7666,7732.0
2022-04-13 13:25:00,252.59,252.6,252.25,252.32,7145.0,227.7936,227.8027,227.487,227.5501,7145.0
2022-04-13 13:30:00,252.32,252.49,252.3,252.32,5094.0,227.5501,227.7034,227.5321,227.5501,5094.0
2022-04-13 13:35:00,252.34,252.34,252.0,252.18,6229.0,227.5682,227.5682,227.2616,227.4239,6229.0
2022-04-13 13:40:00,252.15,252.34,252.13,252.31,4000.0,227.3968,227.5682,227.3788,227.5411,4000.0
2022-04-13 13:45:00,252.38,252.45,252.22,252.33,6772.0,227.6042,227.6674,227.46,227.5592,6772.0
2022-04-13 13:50:00,252.27,252.39,252.22,252.35,4070.0,227.505,227.6133,227.46,227.5772,4070.0
2022-04-13 13:55:00,252.39,252.52,252.31,252.34,7031.0,227.6133,227.7305,227.5411,227.5682,7031.0
2022-04-13 14:00:00,252.33,252.45,252.19,252.35,6054.0,227.5592,227.6674,227.4329,227.5772,6054.0
2022-04-13 14:05:00,252.36,252.39,252.18,252.28,11578.0,227.5862,227.6133,227.4239,227.5141,11578.0
2022-04-13 14:10:00,252.28,252.28,252.01,252.21,4117.0,227.5141,227.5141,227.2706,227.4509,4117.0
2022-04-13 14:15:00,252.14,252.4,252.12,252.36,5825.0,227.3878,227.6223,227.3698,227.5862,5825.0
2022-04-13 14:20:00,252.33,252.52,252.32,252.33,7241.0,227.5592,227.7305,227.5501,227.5592,7241.0
2022-04-13 14:25:00,252.37,252.37,252.13,252.16,4559.0,227.5952,227.5952,227.3788,227.4058,4559.0
2022-04-13 14:30:00,252.16,252.28,252.05,252.19,6100.0,227.4058,227.5141,227.3066,227.4329,6100.0
2022-04-13 14:35:00,252.3,252.3,252.09,252.17,10558.0,227.5321,227.5321,227.3427,227.4149,10558.0
2022-04-13 14:40:00,252.16,252.28,252.03,252.08,8791.0,227.4058,227.5141,227.2886,227.3337,8791.0
2022-04-13 14:45:00,252.11,252.24,252.06,252.15,9761.0,227.3608,227.478,227.3157,227.3968,9761.0
2022-04-13 14:50:00,252.2,252.22,252.0,252.08,10855.0,227.4419,227.46,227.2616,227.3337,10855.0
2022-04-13 14:55:00,252.05,252.1,251.88,251.94,7420.0,227.3066,227.3517,227.1533,227.2074,7420.0
2022-04-13 15:00:00,251.94,252.12,251.93,252.12,6304.0,227.2074,227.3698,227.1984,227.3698,6304.0
2022-04-13 15:05:00,252.18,252.76,252.13,252.71,12073.0,227.4239,227.9469,227.3788,227.9019,12073.0
2022-04-13 15:10:00,252.71,253.06,252.7,252.93,12518.0,227.9019,228.2175,227.8928,228.1003,12518.0
2022-04-13 15:15:00,252.92,253.15,252.91,253.14,12076.0,228.0912,228.2987,228.0822,228.2896,12076.0
2022-04-13 15:20:00,253.14,253.21,253.04,253.09,13322.0,228.2896,228.3528,228.1995,228.2445,13322.0
2022-04-13 15:25:00,253.11,253.11,252.81,252.91,13311.0,228.2626,228.2626,227.992,228.0822,13311.0
2022-04-13 15:30:00,252.96,253.1,252.78,253.07,18359.0,228.1273,228.2536,227.965,228.2265,18359.0
2022-04-13 15:35:00,253.01,253.13,252.8,252.91,17862.0,228.1724,228.2806,227.983,228.0822,17862.0
2022-04-13 15:40:00,252.89,253.25,252.71,253.21,19382.0,228.0642,228.3888,227.9019,228.3528,19382.0
2022-04-13 15:45:00,253.25,253.44,253.11,253.44,41130.0,228.3888,228.5602,228.2626,228.5602,41130.0
2022-04-13 15:50:00,253.45,253.67,253.31,253.65,48456.0,228.5692,228.7676,228.443,228.7496,48456.0
2022-04-13 15:55:00,253.68,253.97,253.52,253.52,130861.0,228.7766,229.0382,228.6323,228.6323,130861.0
2022-04-14 09:30:00,254.3,255.47,253.65,255.47,133798.0,229.3358,230.3909,228.7496,230.3909,133798.0
2022-04-14 09:35:00,255.56,256.94,255.56,256.49,24495.0,230.4721,231.7166,230.4721,231.3108,24495.0
2022-04-14 09:40:00,256.51,256.83,256.07,256.29,26516.0,231.3288,231.6174,230.932,231.1304,26516.0
2022-04-14 09:45:00,256.41,256.98,256.25,256.49,19359.0,231.2386,231.7527,231.0943,231.3108,19359.0
2022-04-14 09:50:00,256.53,256.72,256.24,256.24,11924.0,231.3468,231.5182,231.0853,231.0853,11924.0
2022-04-14 09:55:00,256.24,256.87,256.07,256.47,11285.0,231.0853,231.6535,230.932,231.2927,11285.0
2022-04-14 10:00:00,256.45,256.62,255.93,256.19,24005.0,231.2747,231.428,230.8057,231.0402,24005.0
2022-04-14 10:05:00,256.4,256.75,255.41,255.51,21731.0,231.2296,231.5453,230.3368,230.427,21731.0
2022-04-14 10:10:00,255.41,256.08,255.32,255.74,28191.0,230.3368,230.941,230.2556,230.6344,28191.0
2022-04-14 10:15:00,255.79,256.43,255.7,256.43,16399.0,230.6795,231.2567,230.5983,231.2567,16399.0
2022-04-14 10:20:00,256.41,256.74,256.25,256.4,19229.0,231.2386,231.5362,231.0943,231.2296,19229.0
2022-04-14 10:25:00,256.49,256.75,256.34,256.39,11198.0,231.3108,231.5453,231.1755,231.2206,11198.0
2022-04-14 10:30:00,256.35,256.77,256.24,256.47,9155.0,231.1845,231.5633,231.0853,231.2927,9155.0
2022-04-14 10:35:00,256.47,256.59,256.12,256.18,19034.0,231.2927,231.401,230.9771,231.0312,19034.0
2022-04-14 10:40:00,256.24,256.81,256.23,256.63,10105.0,231.0853,231.5994,231.0763,231.437,10105.0
2022-04-14 10:45:00,256.63,257.57,256.61,257.49,22018.0,231.437,232.2848,231.419,232.2126,22018.0
2022-04-14 10:50:00,257.42,257.45,256.95,256.95,18333.0,232.1495,232.1765,231.7256,231.7256,18333.0
2022-04-14 10:55:00,256.95,257.2,256.52,256.69,18333.0,231.7256,231.9511,231.3378,231.4911,18333.0
2022-04-14 11:00:00,256.64,256.64,256.02,256.02,7633.0,231.4461,231.4461,230.8869,230.8869,7633.0
2022-04-14 11:05:00,255.92,256.35,255.91,256.35,8285.0,230.7967,231.1845,230.7877,231.1845,8285.0
2022-04-14 11:10:00,256.36,256.5,256.07,256.07,9239.0,231.1935,231.3198,230.932,230.932,9239.0
2022-04-14 11:15:00,256.13,256.19,255.74,255.79,8742.0,230.9861,231.0402,230.6344,230.6795,8742.0
2022-04-14 11:20:00,255.82,255.89,255.09,255.85,16058.0,230.7065,230.7697,230.0482,230.7336,16058.0
2022-04-14 11:25:00,255.9,255.93,255.56,255.73,11023.0,230.7787,230.8057,230.4721,230.6254,11023.0
2022-04-14 11:30:00,255.69,255.78,255.47,255.67,8467.0,230.5893,230.6705,230.3909,230.5713,8467.0
2022-04-14 11:35:00,255.59,255.59,255.21,255.23,6939.0,230.4991,230.4991,230.1564,230.1745,6939.0
2022-04-14 11:40:00,255.24,255.33,254.98,255.04,15214.0,230.1835,230.2647,229.949,230.0031,15214.0
2022-04-14 11:45:00,255.05,255.21,255.0,255.06,6804.0,230.0121,230.1564,229.967,230.0212,6804.0
2022-04-14 11:50:00,254.98,255.05,254.63,254.64,8131.0,229.949,230.0121,229.6334,229.6424,8131.0
2022-04-14 11:55:00,254.63,254.94,254.58,254.93,6813.0,229.6334,229.9129,229.5883,229.9039,6813.0
2022-04-14 12:00:00,254.92,255.3,254.64,254.83,7998.0,229.8949,230.2376,229.6424,229.8137,7998.0
2022-04-14 12:05:00,254.95,255.11,254.88,254.93,6528.0,229.922,230.0662,229.8588,229.9039,6528.0
2022-04-14 12:10:00,254.93,255.07,254.75,254.85,5335.0,229.9039,230.0302,229.7416,229.8318,5335.0
2022-04-14 12:15:00,254.84,255.01,254.79,254.89,5598.0,229.8228,229.9761,229.7777,229.8678,5598.0
2022-04-14 12:20:00,254.93,254.93,254.55,254.55,9098.0,229.9039,229.9039,229.5612,229.5612,9098.0
2022-04-14 12:25:00,254.65,254.74,254.47,254.53,6931.0,229.6514,229.7326,229.4891,229.5432,6931.0
2022-04-14 12:30:00,254.58,254.84,254.53,254.71,5015.0,229.5883,229.8228,229.5432,229.7055,5015.0
2022-04-14 12:35:00,254.73,254.85,254.67,254.75,5227.0,229.7236,229.8318,229.6694,229.7416,5227.0
2022-04-14 12:40:00,254.75,254.86,254.62,254.82,5690.0,229.7416,229.8408,229.6244,229.8047,5690.0
2022-04-14 12:45:00,254.84,255.18,254.8,255.14,5310.0,229.8228,230.1294,229.7867,230.0933,5310.0
2022-04-14 12:50:00,255.16,255.41,255.15,255.33,5233.0,230.1113,230.3368,230.1023,230.2647,5233.0
2022-04-14 12:55:00,255.5,255.74,255.5,255.54,5130.0,230.418,230.6344,230.418,230.454,5130.0
2022-04-14 13:00:00,255.51,255.71,255.48,255.51,5182.0,230.427,230.6073,230.3999,230.427,5182.0
2022-04-14 13:05:00,255.44,255.45,255.28,255.35,5901.0,230.3639,230.3729,230.2196,230.2827,5901.0
2022-04-14 13:10:00,255.29,255.57,255.29,255.29,4510.0,230.2286,230.4811,230.2286,230.2286,4510.0
2022-04-14 13:15:00,255.37,255.4,255.22,255.25,5590.0,230.3007,230.3278,230.1654,230.1925,5590.0
2022-04-14 13:20:00,255.24,255.52,255.23,255.51,5588.0,230.1835,230.436,230.1745,230.427,5588.0
2022-04-14 13:25:00,255.56,255.69,255.54,255.65,4923.0,230.4721,230.5893,230.454,230.5532,4923.0
2022-04-14 13:30:00,255.71,255.76,255.57,255.74,5542.0,230.6073,230.6524,230.4811,230.6344,5542.0
2022-04-14 13:35:00,255.71,255.98,255.71,255.96,5189.0,230.6073,230.8508,230.6073,230.8328,5189.0
2022-04-14 13:40:00,255.92,256.01,255.82,256.0,5153.0,230.7967,230.8779,230.7065,230.8689,5153.0
2022-04-14 13:45:00,255.94,256.19,255.88,256.19,9956.0,230.8148,231.0402,230.7607,231.0402,9956.0
2022-04-14 13:50:00,256.13,256.21,256.05,256.21,5985.0,230.9861,231.0583,230.914,231.0583,5985.0
2022-04-14 13:55:00,256.21,256.39,256.12,256.39,10473.0,231.0583,231.2206,230.9771,231.2206,10473.0
2022-04-14 14:00:00,256.36,256.51,256.15,256.46,8541.0,231.1935,231.3288,231.0042,231.2837,8541.0
2022-04-14 14:05:00,256.46,256.54,255.88,255.93,14778.0,231.2837,231.3559,230.7607,230.8057,14778.0
2022-04-14 14:10:00,255.98,255.98,255.75,255.79,5521.0,230.8508,230.8508,230.6434,230.6795,5521.0
2022-04-14 14:15:00,255.83,255.92,255.52,255.54,5092.0,230.7156,230.7967,230.436,230.454,5092.0
2022-04-14 14:20:00,255.48,255.52,255.38,255.43,5931.0,230.3999,230.436,230.3097,230.3548,5931.0
2022-04-14 14:25:00,255.49,255.76,255.4,255.71,5708.0,230.4089,230.6524,230.3278,230.6073,5708.0
2022-04-14 14:30:00,255.69,255.79,255.49,255.64,6682.0,230.5893,230.6795,230.4089,230.5442,6682.0
2022-04-14 14:35:00,255.65,255.86,255.53,255.72,8666.0,230.5532,230.7426,230.445,230.6164,8666.0
2022-04-14 14:40:00,255.78,255.81,255.62,255.65,6786.0,230.6705,230.6975,230.5262,230.5532,6786.0
2022-04-14 14:45:00,255.68,255.79,255.6,255.71,6504.0,230.5803,230.6795,230.5081,230.6073,6504.0
2022-04-14 14:50:00,255.68,255.75,255.27,255.41,9284.0,230.5803,230.6434,230.2105,230.3368,9284.0
2022-04-14 14:55:00,255.33,255.5,255.15,255.46,9381.0,230.2647,230.418,230.1023,230.3819,9381.0
2022-04-14 15:00:00,255.5,255.65,255.42,255.45,7216.0,230.418,230.5532,230.3458,230.3729,7216.0
2022-04-14 15:05:00,255.46,255.57,255.04,255.04,12883.0,230.3819,230.4811,230.0031,230.0031,12883.0
2022-04-14 15:10:00,255.05,255.35,254.93,255.27,12762.0,230.0121,230.2827,229.9039,230.2105,12762.0
2022-04-14 15:15:00,255.35,255.92,255.35,255.85,23022.0,230.2827,230.7967,230.2827,230.7336,23022.0
2022-04-14 15:20:00,255.9,256.04,255.63,255.67,17243.0,230.7787,230.905,230.5352,230.5713,17243.0
2022-04-14 15:25:00,255.67,255.7,254.99,255.0,17590.0,230.5713,230.5983,229.958,229.967,17590.0
2022-04-14 15:30:00,254.93,254.96,254.36,254.39,25010.0,229.9039,229.931,229.3899,229.4169,25010.0
2022-04-14 15:35:00,254.44,254.68,254.42,254.59,20594.0,229.462,229.6785,229.444,229.5973,20594.0
2022-04-14 15:40:00,254.56,254.59,254.42,254.49,21484.0,229.5702,229.5973,229.444,229.5071,21484.0
2022-04-14 15:45:00,254.55,254.64,254.27,254.43,49058.0,229.5612,229.6424,229.3087,229.453,49058.0
2022-04-14 15:50:00,254.27,254.28,253.66,253.92,70116.0,229.3087,229.3177,228.7586,228.9931,70116.0
2022-04-14 15:55:00,253.95,254.14,253.74,254.09,101563.0,229.0201,229.1915,228.8307,229.1464,101563.0
2022-04-18 09:30:00,252.49,254.86,252.49,254.31,33735.0,227.7034,229.8408,227.7034,229.3448,33735.0
2022-04-18 09:35:00,254.43,255.39,254.43,255.33,9423.0,229.453,230.3188,229.453,230.2647,9423.0
2022-04-18 09:40:00,255.37,255.37,254.6,254.7,6502.0,230.3007,230.3007,229.6063,229.6965,6502.0
2022-04-18 09:45:00,254.72,255.13,254.46,254.75,9736.0,229.7145,230.0843,229.4801,229.7416,9736.0
2022-04-18 09:50:00,254.91,255.12,254.18,254.24,10489.0,229.8859,230.0753,229.2275,229.2817,10489.0
2022-04-18 09:55:00,254.3,254.3,252.99,253.23,8567.0,229.3358,229.3358,228.1544,228.3708,8567.0
2022-04-18 10:00:00,253.18,253.47,252.83,253.19,15419.0,228.3257,228.5872,228.0101,228.3347,15419.0
2022-04-18 10:05:00,253.04,253.35,252.92,253.13,15552.0,228.1995,228.479,228.0912,228.2806,15552.0
2022-04-18 10:10:00,253.21,253.35,252.8,253.26,16097.0,228.3528,228.479,227.983,228.3979,16097.0
2022-04-18 10:15:00,253.25,253.34,252.5,252.76,11547.0,228.3888,228.47,227.7125,227.9469,11547.0
2022-04-18 10:20:00,252.79,252.98,252.53,252.66,13173.0,227.974,228.1453,227.7395,227.8568,13173.0
2022-04-18 10:25:00,252.74,252.8,252.32,252.4,11052.0,227.9289,227.983,227.5501,227.6223,11052.0
2022-04-18 10:30:00,252.44,252.85,252.38,252.83,11107.0,227.6584,228.0281,227.6042,228.0101,11107.0
2022-04-18 10:35:00,252.81,252.96,252.46,252.47,12810.0,227.992,228.1273,227.6764,227.6854,12810.0
2022-04-18 10:40:00,252.56,252.59,252.19,252.28,9704.0,227.7666,227.7936,227.4329,227.5141,9704.0
2022-04-18 10:45:00,252.36,252.41,252.1,252.33,7537.0,227.5862,227.6313,227.3517,227.5592,7537.0
2022-04-18 10:50:00,252.32,252.33,252.0,252.21,11073.0,227.5501,227.5592,227.2616,227.4509,11073.0
2022-04-18 10:55:00,252.19,252.19,251.85,251.89,14776.0,227.4329,227.4329,227.1263,227.1624,14776.0
2022-04-18 11:00:00,251.97,252.46,251.95,252.45,10706.0,227.2345,227.6764,227.2165,227.6674,10706.0
2022-04-18 11:05:00,252.42,252.71,252.29,252.48,7958.0,227.6403,227.9019,227.5231,227.6944,7958.0
2022-04-18 11:10:00,252.43,252.68,252.39,252.66,4873.0,227.6493,227.8748,227.6133,227.8568,4873.0
2022-04-18 11:15:00,252.7,252.7,252.44,252.61,7760.0,227.8928,227.8928,227.6584,227.8117,7760.0
2022-04-18 11:20:00,252.61,252.69,252.28,252.29,9577.0,227.8117,227.8838,227.5141,227.5231,9577.0
2022-04-18 11:25:00,252.27,252.38,252.09,252.29,12311.0,227.505,227.6042,227.3427,227.5231,12311.0
2022-04-18 11:30:00,252.31,252.5,252.13,252.17,7359.0,227.5411,227.7125,227.3788,227.4149,7359.0
2022-04-18 11:35:00,252.15,252.19,251.89,251.94,10654.0,227.3968,227.4329,227.1624,227.2074,10654.0
2022-04-18 11:40:00,251.94,252.83,251.82,252.74,14196.0,227.2074,228.0101,227.0992,227.9289,14196.0
2022-04-18 11:45:00,252.54,252.69,252.27,252.32,8941.0,227.7485,227.8838,227.505,227.5501,8941.0
2022-04-18 11:50:00,252.19,252.5,252.18,252.39,3360.0,227.4329,227.7125,227.4239,227.6133,3360.0
2022-04-18 11:55:00,252.38,252.55,252.38,252.47,6343.0,227.6042,227.7576,227.6042,227.6854,6343.0
2022-04-18 12:00:00,252.47,252.6,252.42,252.54,3039.0,227.6854,227.8027,227.6403,227.7485,3039.0
2022-04-18 12:05:00,252.46,252.67,252.37,252.55,3775.0,227.6764,227.8658,227.5952,227.7576,3775.0
2022-04-18 12:10:00,252.6,252.8,252.41,252.56,7914.0,227.8027,227.983,227.6313,227.7666,7914.0
2022-04-18 12:15:00,252.52,252.8,252.43,252.44,8086.0,227.7305,227.983,227.6493,227.6584,8086.0
2022-04-18 12:20:00,252.45,252.64,252.45,252.64,6181.0,227.6674,227.8387,227.6674,227.8387,6181.0
2022-04-18 12:25:00,252.63,252.63,252.15,252.39,6761.0,227.8297,227.8297,227.3968,227.6133,6761.0
2022-04-18 12:30:00,252.37,252.37,252.14,252.22,3211.0,227.5952,227.5952,227.3878,227.46,3211.0
2022-04-18 12:35:00,252.29,252.29,251.98,252.06,2965.0,227.5231,227.5231,227.2435,227.3157,2965.0
2022-04-18 12:40:00,252.09,252.13,251.91,251.96,2350.0,227.3427,227.3788,227.1804,227.2255,2350.0
2022-04-18 12:45:00,252.01,252.23,252.01,252.15,2389.0,227.2706,227.469,227.2706,227.3968,2389.0
2022-04-18 12:50:00,252.16,252.53,252.16,252.52,4747.0,227.4058,227.7395,227.4058,227.7305,4747.0
2022-04-18 12:55:00,252.57,252.57,252.41,252.53,4016.0,227.7756,227.7756,227.6313,227.7395,4016.0
2022-04-18 13:00:00,252.53,252.56,252.37,252.49,5583.0,227.7395,227.7666,227.5952,227.7034,5583.0
2022-04-18 13:05:00,252.41,252.78,252.41,252.72,2050.0,227.6313,227.965,227.6313,227.9109,2050.0
2022-04-18 13:10:00,252.72,252.89,252.72,252.8,3313.0,227.9109,228.0642,227.9109,227.983,3313.0
2022-04-18 13:15:00,252.7,252.7,252.36,252.47,3968.0,227.8928,227.8928,227.5862,227.6854,3968.0
2022-04-18 13:20:00,252.41,252.48,252.17,252.48,4830.0,227.6313,227.6944,227.4149,227.6944,4830.0
2022-04-18 13:25:00,252.48,252.57,252.34,252.57,2235.0,227.6944,227.7756,227.5682,227.7756,2235.0
2022-04-18 13:30:00,252.51,253.35,252.51,253.23,9586.0,227.7215,228.479,227.7215,228.3708,9586.0
2022-04-18 13:35:00,253.3,253.51,253.17,253.22,3106.0,228.4339,228.6233,228.3167,228.3618,3106.0
2022-04-18 13:40:00,253.24,253.24,252.93,252.97,2600.0,228.3798,228.3798,228.1003,228.1363,2600.0
2022-04-18 13:45:00,252.88,253.03,252.72,252.96,5511.0,228.0552,228.1904,227.9109,228.1273,5511.0
2022-04-18 13:50:00,252.95,253.01,252.85,253.01,8877.0,228.1183,228.1724,228.0281,228.1724,8877.0
2022-04-18 13:55:00,253.02,253.32,252.98,252.99,6047.0,228.1814,228.452,228.1453,228.1544,6047.0
2022-04-18 14:00:00,253.05,253.08,252.8,252.85,6900.0,228.2085,228.2355,227.983,228.0281,6900.0
2022-04-18 14:05:00,252.92,252.92,252.64,252.68,2697.0,228.0912,228.0912,227.8387,227.8748,2697.0
2022-04-18 14:10:00,252.68,252.78,252.67,252.78,5373.0,227.8748,227.965,227.8658,227.965,5373.0
2022-04-18 14:15:00,252.79,252.98,252.44,252.64,5153.0,227.974,228.1453,227.6584,227.8387,5153.0
2022-04-18 14:20:00,252.63,252.83,252.58,252.83,3775.0,227.8297,228.0101,227.7846,228.0101,3775.0
2022-04-18 14:25:00,252.88,252.98,252.59,252.59,5673.0,228.0552,228.1453,227.7936,227.7936,5673.0
2022-04-18 14:30:00,252.56,252.8,252.55,252.57,3947.0,227.7666,227.983,227.7576,227.7756,3947.0
2022-04-18 14:35:00,252.6,252.7,252.43,252.45,4452.0,227.8027,227.8928,227.6493,227.6674,4452.0
2022-04-18 14:40:00,252.48,252.48,252.34,252.4,4612.0,227.6944,227.6944,227.5682,227.6223,4612.0
2022-04-18 14:45:00,252.42,252.58,252.29,252.46,5217.0,227.6403,227.7846,227.5231,227.6764,5217.0
2022-04-18 14:50:00,252.48,252.66,252.43,252.57,3644.0,227.6944,227.8568,227.6493,227.7756,3644.0
2022-04-18 14:55:00,252.59,252.59,252.4,252.4,4889.0,227.7936,227.7936,227.6223,227.6223,4889.0
2022-04-18 15:00:00,252.4,252.4,252.25,252.33,5621.0,227.6223,227.6223,227.487,227.5592,5621.0
2022-04-18 15:05:00,252.34,252.35,252.22,252.28,8803.0,227.5682,227.5772,227.46,227.5141,8803.0
2022-04-18 15:10:00,252.29,252.33,252.0,252.1,4664.0,227.5231,227.5592,227.2616,227.3517,4664.0
2022-04-18 15:15:00,252.12,252.25,252.08,252.13,5108.0,227.3698,227.487,227.3337,227.3788,5108.0
2022-04-18 15:20:00,252.12,252.19,251.86,251.9,5221.0,227.3698,227.4329,227.1353,227.1714,5221.0
2022-04-18 15:25:00,251.89,251.98,251.84,251.84,8672.0,227.1624,227.2435,227.1173,227.1173,8672.0
2022-04-18 15:30:00,251.81,251.94,251.55,251.61,28335.0,227.0902,227.2074,226.8557,226.9098,28335.0
2022-04-18 15:35:00,251.57,251.64,251.34,251.35,9738.0,226.8738,226.9369,226.6663,226.6754,9738.0
2022-04-18 15:40:00,251.41,251.61,251.3,251.48,34733.0,226.7295,226.9098,226.6303,226.7926,34733.0
2022-04-18 15:45:00,251.48,251.52,251.32,251.33,12431.0,226.7926,226.8287,226.6483,226.6573,12431.0
2022-04-18 15:50:00,251.26,251.72,251.15,251.49,32941.0,226.5942,227.009,226.495,226.8016,32941.0
2022-04-18 15:55:00,251.58,251.98,251.54,251.96,58462.0,226.8828,227.2435,226.8467,227.2255,58462.0
2022-04-19 09:30:00,252.49,253.17,252.41,252.44,44672.0,227.7034,228.3167,227.6313,227.6584,44672.0
2022-04-19 09:35:00,252.59,253.37,252.51,252.88,6848.0,227.7936,228.4971,227.7215,228.0552,6848.0
2022-04-19 09:40:00,252.6,253.27,252.37,253.15,6313.0,227.8027,228.4069,227.5952,228.2987,6313.0
2022-04-19 09:45:00,253.13,253.52,253.01,253.35,20647.0,228.2806,228.6323,228.1724,228.479,20647.0
2022-04-19 09:50:00,253.49,254.82,253.49,254.8,12436.0,228.6053,229.8047,228.6053,229.7867,12436.0
2022-04-19 09:55:00,254.82,254.88,254.24,254.81,14102.0,229.8047,229.8588,229.2817,229.7957,14102.0
2022-04-19 10:00:00,254.87,255.27,253.77,254.02,45846.0,229.8498,230.2105,228.8578,229.0833,45846.0
2022-04-19 10:05:00,254.0,254.57,253.97,254.48,10513.0,229.0652,229.5793,229.0382,229.4981,10513.0
2022-04-19 10:10:00,254.44,254.76,254.33,254.59,11112.0,229.462,229.7506,229.3628,229.5973,11112.0
2022-04-19 10:15:00,254.58,254.63,254.01,254.03,11385.0,229.5883,229.6334,229.0742,229.0923,11385.0
2022-04-19 10:20:00,254.07,254.95,254.06,254.93,12752.0,229.1283,229.922,229.1193,229.9039,12752.0
2022-04-19 10:25:00,254.99,255.53,254.98,255.36,12618.0,229.958,230.445,229.949,230.2917,12618.0
2022-04-19 10:30:00,255.63,255.73,255.24,255.24,12148.0,230.5352,230.6254,230.1835,230.1835,12148.0
2022-04-19 10:35:00,255.31,255.39,254.73,254.73,6530.0,230.2466,230.3188,229.7236,229.7236,6530.0
2022-04-19 10:40:00,254.67,255.31,254.52,255.25,6065.0,229.6694,230.2466,229.5342,230.1925,6065.0
2022-04-19 10:45:00,255.25,255.65,255.15,255.58,6540.0,230.1925,230.5532,230.1023,230.4901,6540.0
2022-04-19 10:50:00,255.47,255.57,255.11,255.19,6136.0,230.3909,230.4811,230.0662,230.1384,6136.0
2022-04-19 10:55:00,255.17,255.19,254.94,255.05,7063.0,230.1204,230.1384,229.9129,230.0121,7063.0
2022-04-19 11:00:00,255.06,255.51,254.79,255.45,11352.0,230.0212,230.427,229.7777,230.3729,11352.0
2022-04-19 11:05:00,255.44,255.44,255.07,255.26,8921.0,230.3639,230.3639,230.0302,230.2015,8921.0
2022-04-19 11:10:00,255.22,255.24,255.01,255.03,6685.0,230.1654,230.1835,229.9761,229.9941,6685.0
2022-04-19 11:15:00,255.03,255.27,255.02,255.11,4496.0,229.9941,230.2105,229.9851,230.0662,4496.0
2022-04-19 11:20:00,255.09,255.1,254.73,254.94,10770.0,230.0482,230.0572,229.7236,229.9129,10770.0
2022-04-19 11:25:00,254.9,254.9,254.57,254.61,7321.0,229.8769,229.8769,229.5793,229.6153,7321.0
2022-04-19 11:30:00,254.6,254.6,254.16,254.25,2931.0,229.6063,229.6063,229.2095,229.2907,2931.0
2022-04-19 11:35:00,254.29,254.43,254.29,254.37,3991.0,229.3267,229.453,229.3267,229.3989,3991.0
2022-04-19 11:40:00,254.36,254.51,254.03,254.11,3696.0,229.3899,229.5251,229.0923,229.1644,3696.0
2022-04-19 11:45:00,254.1,254.47,254.1,254.34,4169.0,229.1554,229.4891,229.1554,229.3718,4169.0
2022-04-19 11:50:00,254.4,254.63,254.37,254.39,8115.0,229.4259,229.6334,229.3989,229.4169,8115.0
2022-04-19 11:55:00,254.37,254.49,254.17,254.39,10514.0,229.3989,229.5071,229.2185,229.4169,10514.0
2022-04-19 12:00:00,254.48,254.87,254.47,254.85,10033.0,229.4981,229.8498,229.4891,229.8318,10033.0
2022-04-19 12:05:00,254.86,254.86,254.72,254.72,4730.0,229.8408,229.8408,229.7145,229.7145,4730.0
2022-04-19 12:10:00,254.67,254.67,254.23,254.28,10174.0,229.6694,229.6694,229.2726,229.3177,10174.0
2022-04-19 12:15:00,254.25,254.34,254.06,254.09,10768.0,229.2907,229.3718,229.1193,229.1464,10768.0
2022-04-19 12:20:00,254.03,254.06,253.76,253.76,30131.0,229.0923,229.1193,228.8488,228.8488,30131.0
2022-04-19 12:25:00,253.79,254.0,253.58,253.71,3050.0,228.8758,229.0652,228.6864,228.8037,3050.0
2022-04-19 12:30:00,253.69,253.9,253.58,253.63,6994.0,228.7856,228.975,228.6864,228.7315,6994.0
2022-04-19 12:35:00,253.6,253.6,253.24,253.24,6115.0,228.7045,228.7045,228.3798,228.3798,6115.0
2022-04-19 12:40:00,253.24,253.3,253.15,253.28,7863.0,228.3798,228.4339,228.2987,228.4159,7863.0
2022-04-19 12:45:00,253.32,253.32,253.0,253.01,5216.0,228.452,228.452,228.1634,228.1724,5216.0
2022-04-19 12:50:00,252.98,253.12,252.9,252.91,3273.0,228.1453,228.2716,228.0732,228.0822,3273.0
2022-04-19 12:55:00,252.93,253.04,252.86,252.92,2481.0,228.1003,228.1995,228.0371,228.0912,2481.0
2022-04-19 13:00:00,252.9,252.95,252.78,252.78,3456.0,228.0732,228.1183,227.965,227.965,3456.0
2022-04-19 13:05:00,252.75,253.0,252.74,252.81,8393.0,227.9379,228.1634,227.9289,227.992,8393.0
2022-04-19 13:10:00,252.78,252.78,252.42,252.42,2608.0,227.965,227.965,227.6403,227.6403,2608.0
2022-04-19 13:15:00,252.48,252.51,252.16,252.22,6527.0,227.6944,227.7215,227.4058,227.46,6527.0
2022-04-19 13:20:00,252.25,252.51,252.11,252.11,6412.0,227.487,227.7215,227.3608,227.3608,6412.0
2022-04-19 13:25:00,252.23,252.23,251.91,251.99,9922.0,227.469,227.469,227.1804,227.2525,9922.0
2022-04-19 13:30:00,252.0,252.15,251.9,252.02,6685.0,227.2616,227.3968,227.1714,227.2796,6685.0
2022-04-19 13:35:00,251.97,252.15,251.79,251.8,10231.0,227.2345,227.3968,227.0722,227.0812,10231.0
2022-04-19 13:40:00,251.8,251.84,251.45,251.68,11425.0,227.0812,227.1173,226.7655,226.973,11425.0
2022-04-19 13:45:00,251.66,251.81,251.51,251.71,10956.0,226.9549,227.0902,226.8197,227.0,10956.0
2022-04-19 13:50:00,251.73,251.96,251.48,251.48,26315.0,227.0181,227.2255,226.7926,226.7926,26315.0
2022-04-19 13:55:00,251.57,251.6,251.36,251.36,19456.0,226.8738,226.9008,226.6844,226.6844,19456.0
2022-04-19 14:00:00,251.33,251.37,251.04,251.04,11944.0,226.6573,226.6934,226.3958,226.3958,11944.0
2022-04-19 14:05:00,251.02,251.15,250.76,250.77,17563.0,226.3778,226.495,226.1433,226.1523,17563.0
2022-04-19 14:10:00,250.77,250.98,250.35,250.93,43731.0,226.1523,226.3417,225.7735,226.2966,43731.0
2022-04-19 14:15:00,250.94,251.45,250.89,251.26,10065.0,226.3056,226.7655,226.2605,226.5942,10065.0
2022-04-19 14:20:00,251.22,251.7,251.22,251.7,4226.0,226.5581,226.991,226.5581,226.991,4226.0
2022-04-19 14:25:00,251.76,251.92,251.66,251.92,35713.0,227.0451,227.1894,226.9549,227.1894,35713.0
2022-04-19 14:30:00,251.87,251.96,251.7,251.79,11834.0,227.1443,227.2255,226.991,227.0722,11834.0
2022-04-19 14:35:00,251.79,251.83,251.57,251.72,7794.0,227.0722,227.1082,226.8738,227.009,7794.0
2022-04-19 14:40:00,251.74,251.8,251.57,251.58,9904.0,227.0271,227.0812,226.8738,226.8828,9904.0
2022-04-19 14:45:00,251.61,251.82,251.57,251.82,9181.0,226.9098,227.0992,226.8738,227.0992,9181.0
2022-04-19 14:50:00,251.81,252.01,251.8,251.94,11491.0,227.0902,227.2706,227.0812,227.2074,11491.0
2022-04-19 14:55:00,251.97,252.15,251.96,252.09,10152.0,227.2345,227.3968,227.2255,227.3427,10152.0
2022-04-19 15:00:00,252.19,252.4,252.19,252.33,3015.0,227.4329,227.6223,227.4329,227.5592,3015.0
2022-04-19 15:05:00,252.34,252.49,252.32,252.49,6105.0,227.5682,227.7034,227.5501,227.7034,6105.0
2022-04-19 15:10:00,252.45,252.82,252.39,252.79,13522.0,227.6674,228.0011,227.6133,227.974,13522.0
2022-04-19 15:15:00,252.74,253.4,252.74,253.33,55313.0,227.9289,228.5241,227.9289,228.461,55313.0
2022-04-19 15:20:00,253.33,253.5,253.24,253.43,12764.0,228.461,228.6143,228.3798,228.5512,12764.0
2022-04-19 15:25:00,253.38,253.39,253.17,253.32,8160.0,228.5061,228.5151,228.3167,228.452,8160.0
2022-04-19 15:30:00,253.27,253.46,253.23,253.42,18977.0,228.4069,228.5782,228.3708,228.5422,18977.0
2022-04-19 15:35:00,253.44,253.6,253.37,253.47,15995.0,228.5602,228.7045,228.4971,228.5872,15995.0
2022-04-19 15:40:00,253.46,253.47,253.25,253.36,18342.0,228.5782,228.5872,228.3888,228.488,18342.0
2022-04-19 15:45:00,253.39,253.63,253.23,253.33,29160.0,228.5151,228.7315,228.3708,228.461,29160.0
2022-04-19 15:50:00,253.37,254.15,253.34,253.71,41226.0,228.4971,229.2005,228.47,228.8037,41226.0
2022-04-19 15:55:00,253.72,253.74,252.94,253.31,171733.0,228.8127,228.8307,228.1093,228.443,171733.0
2022-04-20 09:30:00,253.25,255.33,253.25,255.01,48724.0,228.3888,230.2647,228.3888,229.9761,48724.0
2022-04-20 09:35:00,255.14,255.17,254.41,254.96,5814.0,230.0933,230.1204,229.435,229.931,5814.0
2022-04-20 09:40:00,254.7,255.41,254.59,255.12,13732.0,229.6965,230.3368,229.5973,230.0753,13732.0
2022-04-20 09:45:00,254.97,254.97,253.72,253.72,10629.0,229.94,229.94,228.8127,228.8127,10629.0
2022-04-20 09:50:00,253.74,254.31,253.68,254.21,9924.0,228.8307,229.3448,228.7766,229.2546,9924.0
2022-04-20 09:55:00,254.2,254.46,253.92,254.46,12007.0,229.2456,229.4801,228.9931,229.4801,12007.0
2022-04-20 10:00:00,254.46,255.3,254.46,255.26,7079.0,229.4801,230.2376,229.4801,230.2015,7079.0
2022-04-20 10:05:00,255.28,255.87,255.26,255.66,11444.0,230.2196,230.7516,230.2015,230.5623,11444.0
2022-04-20 10:10:00,255.58,255.87,255.51,255.58,12005.0,230.4901,230.7516,230.427,230.4901,12005.0
2022-04-20 10:15:00,255.59,255.65,255.0,255.32,8392.0,230.4991,230.5532,229.967,230.2556,8392.0
2022-04-20 10:20:00,255.34,255.39,254.97,255.17,6339.0,230.2737,230.3188,229.94,230.1204,6339.0
2022-04-20 10:25:00,255.19,255.83,255.19,255.83,7298.0,230.1384,230.7156,230.1384,230.7156,7298.0
2022-04-20 10:30:00,255.86,256.42,255.85,256.05,14453.0,230.7426,231.2476,230.7336,230.914,14453.0
2022-04-20 10:35:00,256.04,256.04,255.74,255.98,7157.0,230.905,230.905,230.6344,230.8508,7157.0
2022-04-20 10:40:00,256.01,256.05,255.64,255.69,8355.0,230.8779,230.914,230.5442,230.5893,8355.0
2022-04-20 10:45:00,255.74,255.83,255.42,255.43,8355.0,230.6344,230.7156,230.3458,230.3548,8355.0
2022-04-20 10:50:00,255.34,255.47,254.87,255.11,7355.0,230.2737,230.3909,229.8498,230.0662,7355.0
2022-04-20 10:55:00,255.08,255.35,254.94,255.34,8947.0,230.0392,230.2827,229.9129,230.2737,8947.0
2022-04-20 11:00:00,255.34,255.41,254.95,255.31,7483.0,230.2737,230.3368,229.922,230.2466,7483.0
2022-04-20 11:05:00,255.34,255.5,255.13,255.37,5019.0,230.2737,230.418,230.0843,230.3007,5019.0
2022-04-20 11:10:00,255.37,255.56,255.25,255.56,4725.0,230.3007,230.4721,230.1925,230.4721,4725.0
2022-04-20 11:15:00,255.54,255.62,255.31,255.48,6130.0,230.454,230.5262,230.2466,230.3999,6130.0
2022-04-20 11:20:00,255.34,255.83,255.34,255.64,6284.0,230.2737,230.7156,230.2737,230.5442,6284.0
2022-04-20 11:25:00,255.64,255.67,255.51,255.64,4818.0,230.5442,230.5713,230.427,230.5442,4818.0
2022-04-20 11:30:00,255.65,255.67,255.48,255.48,6974.0,230.5532,230.5713,230.3999,230.3999,6974.0
2022-04-20 11:35:00,255.5,255.96,255.4,255.88,7400.0,230.418,230.8328,230.3278,230.7607,7400.0
2022-04-20 11:40:00,255.82,256.09,255.79,256.07,5169.0,230.7065,230.95,230.6795,230.932,5169.0
2022-04-20 11:45:00,256.16,256.46,256.01,256.46,3878.0,231.0132,231.2837,230.8779,231.2837,3878.0
2022-04-20 11:50:00,256.46,256.46,256.15,256.33,5189.0,231.2837,231.2837,231.0042,231.1665,5189.0
2022-04-20 11:55:00,256.28,256.44,256.21,256.38,6701.0,231.1214,231.2657,231.0583,231.2116,6701.0
2022-04-20 12:00:00,256.39,256.58,256.22,256.57,5761.0,231.2206,231.3919,231.0673,231.3829,5761.0
2022-04-20 12:05:00,256.62,256.9,256.34,256.55,6985.0,231.428,231.6805,231.1755,231.3649,6985.0
2022-04-20 12:10:00,256.32,256.32,256.0,256.15,9329.0,231.1575,231.1575,230.8689,231.0042,9329.0
2022-04-20 12:15:00,256.19,256.19,256.0,256.16,4970.0,231.0402,231.0402,230.8689,231.0132,4970.0
2022-04-20 12:20:00,256.16,256.25,256.04,256.16,5032.0,231.0132,231.0943,230.905,231.0132,5032.0
2022-04-20 12:25:00,256.19,256.2,255.61,255.61,10402.0,231.0402,231.0492,230.5172,230.5172,10402.0
2022-04-20 12:30:00,255.65,256.02,255.44,256.01,5444.0,230.5532,230.8869,230.3639,230.8779,5444.0
2022-04-20 12:35:00,255.95,256.36,255.95,256.25,5275.0,230.8238,231.1935,230.8238,231.0943,5275.0
2022-04-20 12:40:00,256.35,256.45,256.34,256.4,5826.0,231.1845,231.2747,231.1755,231.2296,5826.0
2022-04-20 12:45:00,256.38,256.51,256.29,256.35,4645.0,231.2116,231.3288,231.1304,231.1845,4645.0
2022-04-20 12:50:00,256.38,256.49,256.14,256.15,5698.0,231.2116,231.3108,230.9951,231.0042,5698.0
2022-04-20 12:55:00,256.18,256.19,256.07,256.19,4015.0,231.0312,231.0402,230.932,231.0402,4015.0
2022-04-20 13:00:00,256.27,256.39,256.22,256.39,3675.0,231.1124,231.2206,231.0673,231.2206,3675.0
2022-04-20 13:05:00,256.43,256.43,256.04,256.17,3362.0,231.2567,231.2567,230.905,231.0222,3362.0
2022-04-20 13:10:00,256.2,256.35,256.2,256.26,3441.0,231.0492,231.1845,231.0492,231.1034,3441.0
2022-04-20 13:15:00,256.26,256.29,256.07,256.13,4276.0,231.1034,231.1304,230.932,230.9861,4276.0
2022-04-20 13:20:00,256.14,256.17,256.01,256.13,3626.0,230.9951,231.0222,230.8779,230.9861,3626.0
2022-04-20 13:25:00,256.16,256.19,255.96,256.17,6470.0,231.0132,231.0402,230.8328,231.0222,6470.0
2022-04-20 13:30:00,256.2,256.32,256.11,256.19,7411.0,231.0492,231.1575,230.9681,231.0402,7411.0
2022-04-20 13:35:00,256.24,256.26,256.14,256.25,5913.0,231.0853,231.1034,230.9951,231.0943,5913.0
2022-04-20 13:40:00,256.26,256.59,256.25,256.58,4517.0,231.1034,231.401,231.0943,231.3919,4517.0
2022-04-20 13:45:00,256.6,256.65,256.29,256.29,7077.0,231.41,231.4551,231.1304,231.1304,7077.0
2022-04-20 13:50:00,256.29,256.4,256.17,256.31,3036.0,231.1304,231.2296,231.0222,231.1484,3036.0
2022-04-20 13:55:00,256.33,256.48,256.25,256.47,5190.0,231.1665,231.3018,231.0943,231.2927,5190.0
2022-04-20 14:00:00,256.53,256.6,256.41,256.51,6238.0,231.3468,231.41,231.2386,231.3288,6238.0
2022-04-20 14:05:00,256.51,256.62,256.44,256.55,7529.0,231.3288,231.428,231.2657,231.3649,7529.0
2022-04-20 14:10:00,256.49,256.65,256.46,256.59,8113.0,231.3108,231.4551,231.2837,231.401,8113.0
2022-04-20 14:15:00,256.6,256.72,256.33,256.33,12814.0,231.41,231.5182,231.1665,231.1665,12814.0
2022-04-20 14:20:00,256.28,256.36,256.22,256.34,3133.0,231.1214,231.1935,231.0673,231.1755,3133.0
2022-04-20 14:25:00,256.39,256.54,256.33,256.47,5041.0,231.2206,231.3559,231.1665,231.2927,5041.0
2022-04-20 14:30:00,256.52,256.55,256.2,256.23,7312.0,231.3378,231.3649,231.0492,231.0763,7312.0
2022-04-20 14:35:00,256.09,256.09,255.84,255.92,3838.0,230.95,230.95,230.7246,230.7967,3838.0
2022-04-20 14:40:00,255.96,256.2,255.91,256.1,7376.0,230.8328,231.0492,230.7877,230.9591,7376.0
2022-04-20 14:45:00,256.01,256.35,255.99,256.18,4290.0,230.8779,231.1845,230.8599,231.0312,4290.0
2022-04-20 14:50:00,256.18,256.18,255.76,255.76,5203.0,231.0312,231.0312,230.6524,230.6524,5203.0
2022-04-20 14:55:00,255.8,255.8,255.52,255.64,5759.0,230.6885,230.6885,230.436,230.5442,5759.0
2022-04-20 15:00:00,255.61,256.06,255.61,255.98,5879.0,230.5172,230.923,230.5172,230.8508,5879.0
2022-04-20 15:05:00,255.93,256.1,255.77,256.07,7218.0,230.8057,230.9591,230.6615,230.932,7218.0
2022-04-20 15:10:00,256.06,256.28,255.92,256.18,10067.0,230.923,231.1214,230.7967,231.0312,10067.0
2022-04-20 15:15:00,256.21,256.21,256.04,256.04,8565.0,231.0583,231.0583,230.905,230.905,8565.0
2022-04-20 15:20:00,256.07,256.24,256.07,256.2,8732.0,230.932,231.0853,230.932,231.0492,8732.0
2022-04-20 15:25:00,256.27,256.45,256.21,256.24,7389.0,231.1124,231.2747,231.0583,231.0853,7389.0
2022-04-20 15:30:00,256.27,256.46,256.12,256.15,13225.0,231.1124,231.2837,230.9771,231.0042,13225.0
2022-04-20 15:35:00,256.19,256.4,256.05,256.25,9188.0,231.0402,231.2296,230.914,231.0943,9188.0
2022-04-20 15:40:00,256.24,256.35,256.03,256.13,23856.0,231.0853,231.1845,230.8959,230.9861,23856.0
2022-04-20 15:45:00,256.13,256.36,256.05,256.05,20272.0,230.9861,231.1935,230.914,230.914,20272.0
2022-04-20 15:50:00,256.1,256.22,255.24,255.29,42304.0,230.9591,231.0673,230.1835,230.2286,42304.0
2022-04-20 15:55:00,255.41,255.67,255.09,255.5,122064.0,230.3368,230.5713,230.0482,230.418,122064.0
2022-04-21 09:30:00,256.6,257.06,255.93,256.4,36771.0,231.41,231.8248,230.8057,231.2296,36771.0
2022-04-21 09:35:00,256.29,256.29,255.43,255.85,8936.0,231.1304,231.1304,230.3548,230.7336,8936.0
2022-04-21 09:40:00,256.3,256.84,256.0,256.0,15259.0,231.1394,231.6264,230.8689,230.8689,15259.0
2022-04-21 09:45:00,256.23,257.63,256.23,257.48,11628.0,231.0763,232.3389,231.0763,232.2036,11628.0
2022-04-21 09:50:00,257.49,257.57,257.12,257.43,11328.0,232.2126,232.2848,231.8789,232.1585,11328.0
2022-04-21 09:55:00,257.51,258.06,257.49,257.59,20951.0,232.2306,232.7267,232.2126,232.3028,20951.0
2022-04-21 10:00:00,257.68,258.04,257.51,258.04,10288.0,232.384,232.7086,232.2306,232.7086,10288.0
2022-04-21 10:05:00,257.99,258.23,257.76,257.77,10944.0,232.6635,232.88,232.4561,232.4651,10944.0
2022-04-21 10:10:00,257.62,258.25,257.35,258.17,7119.0,232.3298,232.898,232.0864,232.8259,7119.0
2022-04-21 10:15:00,258.13,258.39,257.8,257.8,13759.0,232.7898,233.0243,232.4922,232.4922,13759.0
2022-04-21 10:20:00,257.68,257.89,257.38,257.75,10359.0,232.384,232.5733,232.1134,232.4471,10359.0
2022-04-21 10:25:00,257.71,257.79,257.12,257.17,7236.0,232.411,232.4832,231.8789,231.924,7236.0
2022-04-21 10:30:00,257.07,257.24,256.86,257.22,5450.0,231.8338,231.9871,231.6445,231.9691,5450.0
2022-04-21 10:35:00,257.05,257.15,256.72,256.96,7306.0,231.8158,231.906,231.5182,231.7346,7306.0
2022-04-21 10:40:00,256.95,257.24,256.61,257.23,7399.0,231.7256,231.9871,231.419,231.9781,7399.0
2022-04-21 10:45:00,257.17,257.47,256.87,257.47,9144.0,231.924,232.1946,231.6535,232.1946,9144.0
2022-04-21 10:50:00,257.45,257.96,257.45,257.96,8166.0,232.1765,232.6365,232.1765,232.6365,8166.0
2022-04-21 10:55:00,257.91,257.92,257.49,257.59,12820.0,232.5914,232.6004,232.2126,232.3028,12820.0
2022-04-21 11:00:00,257.61,257.7,257.2,257.32,5633.0,232.3208,232.402,231.9511,232.0593,5633.0
2022-04-21 11:05:00,257.31,257.31,257.01,257.28,7763.0,232.0503,232.0503,231.7797,232.0232,7763.0
2022-04-21 11:10:00,257.2,257.57,257.2,257.39,11030.0,231.9511,232.2848,231.9511,232.1224,11030.0
2022-04-21 11:15:00,257.48,257.69,257.29,257.66,10009.0,232.2036,232.393,232.0322,232.3659,10009.0
2022-04-21 11:20:00,257.65,257.7,257.25,257.35,12958.0,232.3569,232.402,231.9962,232.0864,12958.0
2022-04-21 11:25:00,257.48,257.92,257.48,257.75,7340.0,232.2036,232.6004,232.2036,232.4471,7340.0
2022-04-21 11:30:00,257.81,257.81,257.34,257.45,6105.0,232.5012,232.5012,232.0773,232.1765,6105.0
2022-04-21 11:35:00,257.41,257.56,257.37,257.43,6742.0,232.1405,232.2757,232.1044,232.1585,6742.0
2022-04-21 11:40:00,257.4,257.48,257.26,257.37,8027.0,232.1314,232.2036,232.0052,232.1044,8027.0
2022-04-21 11:45:00,257.4,257.93,257.38,257.89,5421.0,232.1314,232.6094,232.1134,232.5733,5421.0
2022-04-21 11:50:00,257.84,258.19,257.82,258.01,6019.0,232.5282,232.8439,232.5102,232.6816,6019.0
2022-04-21 11:55:00,257.93,258.01,257.85,257.86,5229.0,232.6094,232.6816,232.5373,232.5463,5229.0
2022-04-21 12:00:00,257.83,257.88,257.25,257.38,9286.0,232.5192,232.5643,231.9962,232.1134,9286.0
2022-04-21 12:05:00,257.31,257.55,257.29,257.46,4736.0,232.0503,232.2667,232.0322,232.1856,4736.0
2022-04-21 12:10:00,257.4,257.59,257.28,257.53,7175.0,232.1314,232.3028,232.0232,232.2487,7175.0
2022-04-21 12:15:00,257.5,257.86,257.42,257.79,5646.0,232.2216,232.5463,232.1495,232.4832,5646.0
2022-04-21 12:20:00,257.75,257.93,257.73,257.87,7514.0,232.4471,232.6094,232.429,232.5553,7514.0
2022-04-21 12:25:00,257.9,258.25,257.87,258.1,8016.0,232.5824,232.898,232.5553,232.7627,8016.0
2022-04-21 12:30:00,258.07,258.34,258.07,258.34,5279.0,232.7357,232.9792,232.7357,232.9792,5279.0
2022-04-21 12:35:00,258.28,258.31,257.85,257.85,11962.0,232.9251,232.9521,232.5373,232.5373,11962.0
2022-04-21 12:40:00,257.84,258.15,257.84,258.07,9622.0,232.5282,232.8078,232.5282,232.7357,9622.0
2022-04-21 12:45:00,258.07,258.14,257.83,257.83,6945.0,232.7357,232.7988,232.5192,232.5192,6945.0
2022-04-21 12:50:00,257.83,257.83,257.22,257.46,6662.0,232.5192,232.5192,231.9691,232.1856,6662.0
2022-04-21 12:55:00,257.43,257.74,257.43,257.66,4100.0,232.1585,232.4381,232.1585,232.3659,4100.0
2022-04-21 13:00:00,257.61,257.66,257.25,257.33,10616.0,232.3208,232.3659,231.9962,232.0683,10616.0
2022-04-21 13:05:00,257.36,257.43,257.25,257.31,6932.0,232.0954,232.1585,231.9962,232.0503,6932.0
2022-04-21 13:10:00,257.25,257.62,257.25,257.49,6383.0,231.9962,232.3298,231.9962,232.2126,6383.0
2022-04-21 13:15:00,257.5,257.5,257.11,257.26,6156.0,232.2216,232.2216,231.8699,232.0052,6156.0
2022-04-21 13:20:00,257.27,257.67,257.23,257.61,4929.0,232.0142,232.3749,231.9781,232.3208,4929.0
2022-04-21 13:25:00,257.58,257.87,257.53,257.87,5000.0,232.2938,232.5553,232.2487,232.5553,5000.0
2022-04-21 13:30:00,257.82,257.89,257.74,257.84,4780.0,232.5102,232.5733,232.4381,232.5282,4780.0
2022-04-21 13:35:00,257.75,257.75,257.48,257.5,4382.0,232.4471,232.4471,232.2036,232.2216,4382.0
2022-04-21 13:40:00,257.4,257.6,257.08,257.25,5249.0,232.1314,232.3118,231.8429,231.9962,5249.0
2022-04-21 13:45:00,257.35,257.79,257.32,257.57,5304.0,232.0864,232.4832,232.0593,232.2848,5304.0
2022-04-21 13:50:00,257.55,257.68,257.52,257.59,4787.0,232.2667,232.384,232.2397,232.3028,4787.0
2022-04-21 13:55:00,257.53,257.76,257.46,257.76,6033.0,232.2487,232.4561,232.1856,232.4561,6033.0
2022-04-21 14:00:00,257.68,257.73,257.33,257.33,5976.0,232.384,232.429,232.0683,232.0683,5976.0
2022-04-21 14:05:00,257.35,257.77,257.35,257.77,5267.0,232.0864,232.4651,232.0864,232.4651,5267.0
2022-04-21 14:10:00,257.83,258.0,257.63,257.93,6164.0,232.5192,232.6725,232.3389,232.6094,6164.0
2022-04-21 14:15:00,257.87,258.01,257.74,257.84,7073.0,232.5553,232.6816,232.4381,232.5282,7073.0
2022-04-21 14:20:00,257.91,258.16,257.91,257.91,6633.0,232.5914,232.8168,232.5914,232.5914,6633.0
2022-04-21 14:25:00,258.03,258.17,257.82,257.9,5718.0,232.6996,232.8259,232.5102,232.5824,5718.0
2022-04-21 14:30:00,257.9,258.25,257.89,258.04,5586.0,232.5824,232.898,232.5733,232.7086,5586.0
2022-04-21 14:35:00,258.09,258.26,257.89,257.92,4100.0,232.7537,232.907,232.5733,232.6004,4100.0
2022-04-21 14:40:00,257.98,258.0,257.64,257.67,9951.0,232.6545,232.6725,232.3479,232.3749,9951.0
2022-04-21 14:45:00,257.72,257.73,257.15,257.2,9359.0,232.42,232.429,231.906,231.9511,9359.0
2022-04-21 14:50:00,257.17,257.28,257.04,257.16,6363.0,231.924,232.0232,231.8068,231.915,6363.0
2022-04-21 14:55:00,257.13,257.28,256.78,256.96,6463.0,231.8879,232.0232,231.5723,231.7346,6463.0
2022-04-21 15:00:00,256.89,256.89,256.45,256.45,7930.0,231.6715,231.6715,231.2747,231.2747,7930.0
2022-04-21 15:05:00,256.5,256.62,256.2,256.32,9591.0,231.3198,231.428,231.0492,231.1575,9591.0
2022-04-21 15:10:00,256.34,256.39,256.15,256.17,7696.0,231.1755,231.2206,231.0042,231.0222,7696.0
2022-04-21 15:15:00,256.23,256.27,255.94,256.08,14476.0,231.0763,231.1124,230.8148,230.941,14476.0
2022-04-21 15:20:00,256.1,256.23,255.89,256.2,8313.0,230.9591,231.0763,230.7697,231.0492,8313.0
2022-04-21 15:25:00,256.24,256.46,255.89,256.33,12272.0,231.0853,231.2837,230.7697,231.1665,12272.0
2022-04-21 15:30:00,256.28,256.28,255.65,255.66,9896.0,231.1214,231.1214,230.5532,230.5623,9896.0
2022-04-21 15:35:00,255.65,255.65,255.09,255.33,17203.0,230.5532,230.5532,230.0482,230.2647,17203.0
2022-04-21 15:40:00,255.36,255.7,255.35,255.61,18704.0,230.2917,230.5983,230.2827,230.5172,18704.0
2022-04-21 15:45:00,255.61,255.68,254.95,254.99,17097.0,230.5172,230.5803,229.922,229.958,17097.0
2022-04-21 15:50:00,255.01,255.76,255.01,255.62,37314.0,229.9761,230.6524,229.9761,230.5262,37314.0
2022-04-21 15:55:00,255.59,255.71,255.31,255.4,62644.0,230.4991,230.6073,230.2466,230.3278,62644.0
2022-04-22 09:30:00,254.2,255.9,254.1,254.94,44536.0,229.2456,230.7787,229.1554,229.9129,44536.0
2022-04-22 09:35:00,254.85,255.62,254.69,255.32,7851.0,229.8318,230.5262,229.6875,230.2556,7851.0
2022-04-22 09:40:00,255.1,255.24,254.0,254.18,12959.0,230.0572,230.1835,229.0652,229.2275,12959.0
2022-04-22 09:45:00,254.0,254.62,253.71,254.42,11275.0,229.0652,229.6244,228.8037,229.444,11275.0
2022-04-22 09:50:00,254.45,255.04,254.14,254.27,7972.0,229.471,230.0031,229.1915,229.3087,7972.0
2022-04-22 09:55:00,254.11,254.11,253.3,253.56,9264.0,229.1644,229.1644,228.4339,228.6684,9264.0
2022-04-22 10:00:00,253.49,253.77,252.8,253.32,16086.0,228.6053,228.8578,227.983,228.452,16086.0
2022-04-22 10:05:00,253.46,253.98,253.31,253.61,9698.0,228.5782,229.0472,228.443,228.7135,9698.0
2022-04-22 10:10:00,253.66,254.02,253.51,253.95,6889.0,228.7586,229.0833,228.6233,229.0201,6889.0
2022-04-22 10:15:00,253.83,254.26,253.59,254.06,8017.0,228.9119,229.2997,228.6955,229.1193,8017.0
2022-04-22 10:20:00,254.0,254.26,253.46,253.57,9186.0,229.0652,229.2997,228.5782,228.6774,9186.0
2022-04-22 10:25:00,253.73,253.75,252.57,252.71,14869.0,228.8217,228.8398,227.7756,227.9019,14869.0
2022-04-22 10:30:00,252.63,253.31,252.46,253.17,17704.0,227.8297,228.443,227.6764,228.3167,17704.0
2022-04-22 10:35:00,253.09,253.14,252.4,252.65,11314.0,228.2445,228.2896,227.6223,227.8477,11314.0
2022-04-22 10:40:00,252.52,252.7,252.42,252.59,6980.0,227.7305,227.8928,227.6403,227.7936,6980.0
2022-04-22 10:45:00,252.54,252.57,252.25,252.39,28507.0,227.7485,227.7756,227.487,227.6133,28507.0
2022-04-22 10:50:00,252.46,252.71,252.25,252.35,33384.0,227.6764,227.9019,227.487,227.5772,33384.0
2022-04-22 10:55:00,252.28,252.34,252.12,252.16,16372.0,227.5141,227.5682,227.3698,227.4058,16372.0
2022-04-22 11:00:00,252.37,252.82,252.33,252.57,10039.0,227.5952,228.0011,227.5592,227.7756,10039.0
2022-04-22 11:05:00,252.57,253.08,252.22,252.84,26121.0,227.7756,228.2355,227.46,228.0191,26121.0
2022-04-22 11:10:00,252.76,252.76,252.5,252.67,5657.0,227.9469,227.9469,227.7125,227.8658,5657.0
2022-04-22 11:15:00,252.58,252.59,251.87,251.97,8184.0,227.7846,227.7936,227.1443,227.2345,8184.0
2022-04-22 11:20:00,251.88,252.06,251.52,252.06,10734.0,227.1533,227.3157,226.8287,227.3157,10734.0
2022-04-22 11:25:00,252.03,252.66,252.0,252.66,7882.0,227.2886,227.8568,227.2616,227.8568,7882.0
2022-04-22 11:30:00,252.68,252.78,252.34,252.55,5781.0,227.8748,227.965,227.5682,227.7576,5781.0
2022-04-22 11:35:00,252.53,252.91,252.47,252.69,5998.0,227.7395,228.0822,227.6854,227.8838,5998.0
2022-04-22 11:40:00,252.8,252.89,252.11,252.12,17928.0,227.983,228.0642,227.3608,227.3698,17928.0
2022-04-22 11:45:00,252.11,252.41,252.11,252.3,5119.0,227.3608,227.6313,227.3608,227.5321,5119.0
2022-04-22 11:50:00,252.32,252.44,252.18,252.27,10479.0,227.5501,227.6584,227.4239,227.505,10479.0
2022-04-22 11:55:00,252.26,252.34,252.03,252.22,11487.0,227.496,227.5682,227.2886,227.46,11487.0
2022-04-22 12:00:00,252.18,252.26,251.92,252.13,9685.0,227.4239,227.496,227.1894,227.3788,9685.0
2022-04-22 12:05:00,252.2,252.34,251.94,252.04,12838.0,227.4419,227.5682,227.2074,227.2976,12838.0
2022-04-22 12:10:00,251.98,252.08,251.81,251.84,4552.0,227.2435,227.3337,227.0902,227.1173,4552.0
2022-04-22 12:15:00,251.92,252.44,251.9,252.43,7352.0,227.1894,227.6584,227.1714,227.6493,7352.0
2022-04-22 12:20:00,252.44,252.82,252.4,252.57,5683.0,227.6584,228.0011,227.6223,227.7756,5683.0
2022-04-22 12:25:00,252.59,252.85,252.59,252.67,3298.0,227.7936,228.0281,227.7936,227.8658,3298.0
2022-04-22 12:30:00,252.65,253.33,252.59,253.27,6248.0,227.8477,228.461,227.7936,228.4069,6248.0
2022-04-22 12:35:00,253.26,253.34,253.01,253.01,6865.0,228.3979,228.47,228.1724,228.1724,6865.0
2022-04-22 12:40:00,253.08,253.22,252.96,253.16,3536.0,228.2355,228.3618,228.1273,228.3077,3536.0
2022-04-22 12:45:00,253.16,253.29,253.1,253.29,5931.0,228.3077,228.4249,228.2536,228.4249,5931.0
2022-04-22 12:50:00,253.25,253.25,252.82,252.82,2951.0,228.3888,228.3888,228.0011,228.0011,2951.0
2022-04-22 12:55:00,252.84,252.96,252.73,252.73,2300.0,228.0191,228.1273,227.9199,227.9199,2300.0
2022-04-22 13:00:00,252.8,252.8,252.44,252.63,6832.0,227.983,227.983,227.6584,227.8297,6832.0
2022-04-22 13:05:00,252.69,252.96,252.62,252.8,3007.0,227.8838,228.1273,227.8207,227.983,3007.0
2022-04-22 13:10:00,252.73,252.75,252.61,252.7,5372.0,227.9199,227.9379,227.8117,227.8928,5372.0
2022-04-22 13:15:00,252.55,252.6,252.38,252.48,4195.0,227.7576,227.8027,227.6042,227.6944,4195.0
2022-04-22 13:20:00,252.4,252.47,252.11,252.47,3653.0,227.6223,227.6854,227.3608,227.6854,3653.0
2022-04-22 13:25:00,252.54,252.78,252.49,252.72,4997.0,227.7485,227.965,227.7034,227.9109,4997.0
2022-04-22 13:30:00,252.72,252.85,252.6,252.76,6260.0,227.9109,228.0281,227.8027,227.9469,6260.0
2022-04-22 13:35:00,252.66,252.73,252.35,252.5,4128.0,227.8568,227.9199,227.5772,227.7125,4128.0
2022-04-22 13:40:00,252.46,252.7,252.18,252.7,4021.0,227.6764,227.8928,227.4239,227.8928,4021.0
2022-04-22 13:45:00,252.63,252.67,252.36,252.51,2460.0,227.8297,227.8658,227.5862,227.7215,2460.0
2022-04-22 13:50:00,252.48,252.66,252.47,252.48,4690.0,227.6944,227.8568,227.6854,227.6944,4690.0
2022-04-22 13:55:00,252.42,252.56,252.36,252.38,8396.0,227.6403,227.7666,227.5862,227.6042,8396.0
2022-04-22 14:00:00,252.35,252.38,251.76,251.76,21572.0,227.5772,227.6042,227.0451,227.0451,21572.0
2022-04-22 14:05:00,251.82,251.91,251.44,251.51,16637.0,227.0992,227.1804,226.7565,226.8197,16637.0
2022-04-22 14:10:00,251.52,251.52,251.22,251.3,12592.0,226.8287,226.8287,226.5581,226.6303,12592.0
2022-04-22 14:15:00,251.27,251.47,250.95,251.44,31296.0,226.6032,226.7836,226.3146,226.7565,31296.0
2022-04-22 14:20:00,251.4,252.09,251.17,252.04,16995.0,226.7205,227.3427,226.513,227.2976,16995.0
2022-04-22 14:25:00,252.03,252.03,251.67,251.78,12685.0,227.2886,227.2886,226.9639,227.0631,12685.0
2022-04-22 14:30:00,251.95,251.96,251.6,251.63,8846.0,227.2165,227.2255,226.9008,226.9279,8846.0
2022-04-22 14:35:00,251.66,251.75,251.58,251.66,8278.0,226.9549,227.0361,226.8828,226.9549,8278.0
2022-04-22 14:40:00,251.67,251.75,251.55,251.7,10430.0,226.9639,227.0361,226.8557,226.991,10430.0
2022-04-22 14:45:00,251.7,251.7,251.18,251.23,13928.0,226.991,226.991,226.5221,226.5671,13928.0
2022-04-22 14:50:00,251.23,251.28,250.69,250.69,23783.0,226.5671,226.6122,226.0802,226.0802,23783.0
2022-04-22 14:55:00,250.73,250.73,250.16,250.64,16830.0,226.1162,226.1162,225.6022,226.0351,16830.0
2022-04-22 15:00:00,250.61,250.72,250.4,250.47,10173.0,226.008,226.1072,225.8186,225.8817,10173.0
2022-04-22 15:05:00,250.49,250.82,250.48,250.52,12681.0,225.8998,226.1974,225.8908,225.9268,12681.0
2022-04-22 15:10:00,250.54,251.71,250.46,251.61,12560.0,225.9449,227.0,225.8727,226.9098,12560.0
2022-04-22 15:15:00,251.56,252.16,251.41,251.78,12841.0,226.8647,227.4058,226.7295,227.0631,12841.0
2022-04-22 15:20:00,251.72,251.86,251.24,251.33,13171.0,227.009,227.1353,226.5762,226.6573,13171.0
2022-04-22 15:25:00,251.36,251.8,251.35,251.69,17740.0,226.6844,227.0812,226.6754,226.982,17740.0
2022-04-22 15:30:00,251.65,252.56,251.65,252.55,49825.0,226.9459,227.7666,226.9459,227.7576,49825.0
2022-04-22 15:35:00,252.62,252.77,252.35,252.59,26318.0,227.8207,227.956,227.5772,227.7936,26318.0
2022-04-22 15:40:00,252.62,252.96,252.29,252.34,21658.0,227.8207,228.1273,227.5231,227.5682,21658.0
2022-04-22 15:45:00,252.33,252.49,251.53,251.53,38349.0,227.5592,227.7034,226.8377,226.8377,38349.0
2022-04-22 15:50:00,251.53,251.56,250.49,250.67,59249.0,226.8377,226.8647,225.8998,226.0621,59249.0
2022-04-22 15:55:00,250.62,250.86,250.06,250.35,172983.0,226.017,226.2335,225.512,225.7735,172983.0
2022-04-25 09:30:00,250.99,252.42,250.32,250.32,111777.0,226.3507,227.6403,225.7465,225.7465,111777.0
2022-04-25 09:35:00,250.51,250.92,249.79,250.06,15633.0,225.9178,226.2876,225.2685,225.512,15633.0
2022-04-25 09:40:00,249.99,251.33,249.89,250.06,11207.0,225.4489,226.6573,225.3587,225.512,11207.0
2022-04-25 09:45:00,250.19,250.86,249.69,250.45,12716.0,225.6292,226.2335,225.1783,225.8637,12716.0
2022-04-25 09:50:00,250.32,250.64,249.29,249.29,14081.0,225.7465,226.0351,224.8176,224.8176,14081.0
2022-04-25 09:55:00,249.44,249.61,248.62,248.62,9208.0,224.9529,225.1062,224.2134,224.2134,9208.0
2022-04-25 10:00:00,248.75,248.93,248.49,248.5,18395.0,224.3306,224.4929,224.0961,224.1051,18395.0
2022-04-25 10:05:00,248.71,249.1,248.27,248.31,13062.0,224.2945,224.6462,223.8977,223.9338,13062.0
2022-04-25 10:10:00,248.48,248.76,247.98,247.99,11861.0,224.0871,224.3396,223.6362,223.6452,11861.0
2022-04-25 10:15:00,248.07,249.13,248.07,248.99,10910.0,223.7174,224.6733,223.7174,224.547,10910.0
2022-04-25 10:20:00,248.99,249.14,248.42,249.14,13508.0,224.547,224.6823,224.033,224.6823,13508.0
2022-04-25 10:25:00,249.15,249.34,248.34,248.38,15220.0,224.6913,224.8627,223.9608,223.9969,15220.0
2022-04-25 10:30:00,248.34,249.1,248.22,249.1,11106.0,223.9608,224.6462,223.8526,224.6462,11106.0
2022-04-25 10:35:00,249.08,249.43,248.73,248.73,16252.0,224.6282,224.9438,224.3126,224.3126,16252.0
2022-04-25 10:40:00,248.8,248.86,247.91,248.2,17367.0,224.3757,224.4298,223.5731,223.8346,17367.0
2022-04-25 10:45:00,248.14,248.89,248.13,248.75,12322.0,223.7805,224.4569,223.7715,224.3306,12322.0
2022-04-25 10:50:00,248.78,248.81,248.46,248.68,15393.0,224.3577,224.3847,224.0691,224.2675,15393.0
2022-04-25 10:55:00,248.7,248.82,248.2,248.38,15073.0,224.2855,224.3937,223.8346,223.9969,15073.0
2022-04-25 11:00:00,248.48,248.81,248.09,248.72,12389.0,224.0871,224.3847,223.7354,224.3035,12389.0
2022-04-25 11:05:00,248.71,248.96,248.65,248.89,30314.0,224.2945,224.52,224.2404,224.4569,30314.0
2022-04-25 11:10:00,248.84,249.8,248.67,249.56,10505.0,224.4118,225.2775,224.2585,225.0611,10505.0
2022-04-25 11:15:00,249.46,249.49,248.86,249.25,8531.0,224.9709,224.998,224.4298,224.7815,8531.0
2022-04-25 11:20:00,249.25,249.42,248.94,249.3,9834.0,224.7815,224.9348,224.5019,224.8266,9834.0
2022-04-25 11:25:00,249.27,249.67,248.82,248.98,7629.0,224.7996,225.1603,224.3937,224.538,7629.0
2022-04-25 11:30:00,248.99,249.12,248.63,249.06,7171.0,224.547,224.6643,224.2224,224.6102,7171.0
2022-04-25 11:35:00,249.13,249.4,248.75,248.81,7651.0,224.6733,224.9168,224.3306,224.3847,7651.0
2022-04-25 11:40:00,248.84,248.89,248.46,248.46,10174.0,224.4118,224.4569,224.0691,224.0691,10174.0
2022-04-25 11:45:00,248.45,248.56,248.11,248.44,17167.0,224.06,224.1593,223.7534,224.051,17167.0
2022-04-25 11:50:00,248.54,248.58,248.16,248.27,25455.0,224.1412,224.1773,223.7985,223.8977,25455.0
2022-04-25 11:55:00,248.24,249.03,248.2,248.85,17006.0,223.8707,224.5831,223.8346,224.4208,17006.0
2022-04-25 12:00:00,248.81,249.1,248.68,249.04,7549.0,224.3847,224.6462,224.2675,224.5921,7549.0
2022-04-25 12:05:00,249.08,249.75,249.07,249.6,8799.0,224.6282,225.2324,224.6192,225.0972,8799.0
2022-04-25 12:10:00,249.57,249.68,249.31,249.5,9071.0,225.0701,225.1693,224.8356,225.007,9071.0
2022-04-25 12:15:00,249.55,249.71,248.8,248.81,6919.0,225.0521,225.1964,224.3757,224.3847,6919.0
2022-04-25 12:20:00,248.93,249.86,248.92,249.86,10912.0,224.4929,225.3316,224.4839,225.3316,10912.0
2022-04-25 12:25:00,249.89,250.06,249.19,249.24,7701.0,225.3587,225.512,224.7274,224.7725,7701.0
2022-04-25 12:30:00,249.23,249.59,249.17,249.41,6222.0,224.7635,225.0881,224.7094,224.9258,6222.0
2022-04-25 12:35:00,249.45,249.73,249.39,249.44,5972.0,224.9619,225.2144,224.9078,224.9529,5972.0
2022-04-25 12:40:00,249.44,249.49,249.14,249.15,5100.0,224.9529,224.998,224.6823,224.6913,5100.0
2022-04-25 12:45:00,249.15,249.77,248.95,249.7,7243.0,224.6913,225.2505,224.511,225.1873,7243.0
2022-04-25 12:50:00,249.77,249.86,249.3,249.3,8110.0,225.2505,225.3316,224.8266,224.8266,8110.0
2022-04-25 12:55:00,249.18,249.5,249.18,249.43,6421.0,224.7184,225.007,224.7184,224.9438,6421.0
2022-04-25 13:00:00,249.44,249.55,249.08,249.18,5281.0,224.9529,225.0521,224.6282,224.7184,5281.0
2022-04-25 13:05:00,249.14,249.73,249.05,249.73,9008.0,224.6823,225.2144,224.6011,225.2144,9008.0
2022-04-25 13:10:00,249.86,250.29,249.81,250.27,8428.0,225.3316,225.7194,225.2865,225.7014,8428.0
2022-04-25 13:15:00,250.25,250.54,249.94,250.15,7348.0,225.6833,225.9449,225.4038,225.5932,7348.0
2022-04-25 13:20:00,250.14,250.17,249.92,250.06,8481.0,225.5841,225.6112,225.3857,225.512,8481.0
2022-04-25 13:25:00,250.1,250.22,249.79,250.05,5247.0,225.5481,225.6563,225.2685,225.503,5247.0
2022-04-25 13:30:00,250.11,250.32,249.79,249.94,7661.0,225.5571,225.7465,225.2685,225.4038,7661.0
2022-04-25 13:35:00,249.81,249.84,249.34,249.54,7972.0,225.2865,225.3136,224.8627,225.043,7972.0
2022-04-25 13:40:00,249.73,250.1,249.73,249.85,5716.0,225.2144,225.5481,225.2144,225.3226,5716.0
2022-04-25 13:45:00,249.85,250.11,249.64,250.11,9349.0,225.3226,225.5571,225.1332,225.5571,9349.0
2022-04-25 13:50:00,250.04,250.14,249.62,250.11,7498.0,225.494,225.5841,225.1152,225.5571,7498.0
2022-04-25 13:55:00,250.11,250.15,249.74,249.84,6049.0,225.5571,225.5932,225.2234,225.3136,6049.0
2022-04-25 14:00:00,249.97,250.1,249.49,249.49,5499.0,225.4308,225.5481,224.998,224.998,5499.0
2022-04-25 14:05:00,249.61,250.37,249.61,250.3,7975.0,225.1062,225.7916,225.1062,225.7284,7975.0
2022-04-25 14:10:00,250.41,250.48,249.97,250.03,4778.0,225.8276,225.8908,225.4308,225.4849,4778.0
2022-04-25 14:15:00,250.08,250.52,250.08,250.48,6300.0,225.53,225.9268,225.53,225.8908,6300.0
2022-04-25 14:20:00,250.5,250.89,250.37,250.74,4550.0,225.9088,226.2605,225.7916,226.1252,4550.0
2022-04-25 14:25:00,250.84,251.22,250.73,251.07,10817.0,226.2154,226.5581,226.1162,226.4228,10817.0
2022-04-25 14:30:00,251.05,251.27,251.02,251.17,4748.0,226.4048,226.6032,226.3778,226.513,4748.0
2022-04-25 14:35:00,251.11,251.12,250.75,250.97,7079.0,226.4589,226.4679,226.1343,226.3327,7079.0
2022-04-25 14:40:00,250.98,251.14,250.82,250.83,8748.0,226.3417,226.486,226.1974,226.2064,8748.0
2022-04-25 14:45:00,250.81,251.46,250.76,251.39,5968.0,226.1884,226.7746,226.1433,226.7114,5968.0
2022-04-25 14:50:00,251.49,251.71,251.41,251.53,21765.0,226.8016,227.0,226.7295,226.8377,21765.0
2022-04-25 14:55:00,251.56,251.7,251.26,251.48,10890.0,226.8647,226.991,226.5942,226.7926,10890.0
2022-04-25 15:00:00,251.49,251.49,250.93,251.1,7380.0,226.8016,226.8016,226.2966,226.4499,7380.0
2022-04-25 15:05:00,251.16,251.19,250.97,251.06,7040.0,226.504,226.5311,226.3327,226.4138,7040.0
2022-04-25 15:10:00,251.01,251.39,250.94,251.36,9149.0,226.3687,226.7114,226.3056,226.6844,9149.0
2022-04-25 15:15:00,251.41,251.85,251.41,251.73,19853.0,226.7295,227.1263,226.7295,227.0181,19853.0
2022-04-25 15:20:00,251.79,252.46,251.79,252.28,18488.0,227.0722,227.6764,227.0722,227.5141,18488.0
2022-04-25 15:25:00,252.28,252.34,251.42,251.92,14523.0,227.5141,227.5682,226.7385,227.1894,14523.0
2022-04-25 15:30:00,251.9,252.12,251.84,252.02,12853.0,227.1714,227.3698,227.1173,227.2796,12853.0
2022-04-25 15:35:00,252.04,252.46,252.01,252.38,34866.0,227.2976,227.6764,227.2706,227.6042,34866.0
2022-04-25 15:40:00,252.38,252.44,251.83,252.41,13824.0,227.6042,227.6584,227.1082,227.6313,13824.0
2022-04-25 15:45:00,252.47,252.65,252.12,252.22,35426.0,227.6854,227.8477,227.3698,227.46,35426.0
2022-04-25 15:50:00,252.31,252.5,252.05,252.24,33384.0,227.5411,227.7125,227.3066,227.478,33384.0
2022-04-25 15:55:00,252.21,252.27,251.77,252.17,58614.0,227.4509,227.505,227.0541,227.4149,58614.0
2022-04-26 09:30:00,250.3,251.37,250.14,250.91,53964.0,225.7284,226.6934,225.5841,226.2786,53964.0
2022-04-26 09:35:00,250.91,251.92,250.9,251.48,13603.0,226.2786,227.1894,226.2695,226.7926,13603.0
2022-04-26 09:40:00,251.62,251.8,250.98,251.2,19589.0,226.9189,227.0812,226.3417,226.5401,19589.0
2022-04-26 09:45:00,251.26,252.29,251.12,252.03,13602.0,226.5942,227.5231,226.4679,227.2886,13602.0
2022-04-26 09:50:00,251.9,252.37,251.46,252.04,8969.0,227.1714,227.5952,226.7746,227.2976,8969.0
2022-04-26 09:55:00,252.11,252.31,251.43,251.83,13289.0,227.3608,227.5411,226.7475,227.1082,13289.0
2022-04-26 10:00:00,251.85,253.0,251.65,252.98,46940.0,227.1263,228.1634,226.9459,228.1453,46940.0
2022-04-26 10:05:00,252.94,252.94,251.49,251.51,9921.0,228.1093,228.1093,226.8016,226.8197,9921.0
2022-04-26 10:10:00,251.56,251.87,251.0,251.35,16214.0,226.8647,227.1443,226.3597,226.6754,16214.0
2022-04-26 10:15:00,251.31,251.31,250.53,250.61,10991.0,226.6393,226.6393,225.9359,226.008,10991.0
2022-04-26 10:20:00,250.54,250.99,250.43,250.99,11594.0,225.9449,226.3507,225.8457,226.3507,11594.0
2022-04-26 10:25:00,250.96,252.0,250.96,251.98,10593.0,226.3236,227.2616,226.3236,227.2435,10593.0
2022-04-26 10:30:00,252.05,252.05,251.26,251.55,7905.0,227.3066,227.3066,226.5942,226.8557,7905.0
2022-04-26 10:35:00,251.56,251.83,251.34,251.55,9623.0,226.8647,227.1082,226.6663,226.8557,9623.0
2022-04-26 10:40:00,251.41,251.48,250.85,251.05,6856.0,226.7295,226.7926,226.2244,226.4048,6856.0
2022-04-26 10:45:00,251.17,251.74,251.07,251.74,6924.0,226.513,227.0271,226.4228,227.0271,6924.0
2022-04-26 10:50:00,251.65,252.09,251.49,252.06,5400.0,226.9459,227.3427,226.8016,227.3157,5400.0
2022-04-26 10:55:00,252.14,252.23,251.68,251.68,9409.0,227.3878,227.469,226.973,226.973,9409.0
2022-04-26 11:00:00,251.82,252.11,251.31,252.11,12917.0,227.0992,227.3608,226.6393,227.3608,12917.0
2022-04-26 11:05:00,252.18,252.35,251.62,251.74,19636.0,227.4239,227.5772,226.9189,227.0271,19636.0
2022-04-26 11:10:00,251.58,251.88,251.43,251.79,6939.0,226.8828,227.1533,226.7475,227.0722,6939.0
2022-04-26 11:15:00,251.88,251.92,251.48,251.53,5211.0,227.1533,227.1894,226.7926,226.8377,5211.0
2022-04-26 11:20:00,251.54,251.83,251.15,251.15,7206.0,226.8467,227.1082,226.495,226.495,7206.0
2022-04-26 11:25:00,251.12,251.53,250.99,251.3,10105.0,226.4679,226.8377,226.3507,226.6303,10105.0
2022-04-26 11:30:00,251.27,251.36,250.85,250.87,10255.0,226.6032,226.6844,226.2244,226.2425,10255.0
2022-04-26 11:35:00,250.87,250.99,250.7,250.97,9023.0,226.2425,226.3507,226.0892,226.3327,9023.0
2022-04-26 11:40:00,250.89,250.89,250.55,250.86,9114.0,226.2605,226.2605,225.9539,226.2335,9114.0
2022-04-26 11:45:00,250.82,250.82,250.55,250.77,7255.0,226.1974,226.1974,225.9539,226.1523,7255.0
2022-04-26 11:50:00,250.63,250.99,250.62,250.66,8629.0,226.026,226.3507,226.017,226.0531,8629.0
2022-04-26 11:55:00,250.68,250.74,250.32,250.53,5423.0,226.0711,226.1252,225.7465,225.9359,5423.0
2022-04-26 12:00:00,250.62,250.83,250.55,250.83,5775.0,226.017,226.2064,225.9539,226.2064,5775.0
2022-04-26 12:05:00,250.81,251.02,250.73,251.02,4769.0,226.1884,226.3778,226.1162,226.3778,4769.0
2022-04-26 12:10:00,250.89,250.9,250.71,250.89,3271.0,226.2605,226.2695,226.0982,226.2605,3271.0
2022-04-26 12:15:00,250.88,251.1,250.83,251.04,4917.0,226.2515,226.4499,226.2064,226.3958,4917.0
2022-04-26 12:20:00,250.98,251.23,250.98,251.08,4943.0,226.3417,226.5671,226.3417,226.4319,4943.0
2022-04-26 12:25:00,251.12,251.87,251.01,251.79,18138.0,226.4679,227.1443,226.3687,227.0722,18138.0
2022-04-26 12:30:00,251.77,251.92,251.62,251.63,18621.0,227.0541,227.1894,226.9189,226.9279,18621.0
2022-04-26 12:35:00,251.65,251.65,250.86,250.91,5017.0,226.9459,226.9459,226.2335,226.2786,5017.0
2022-04-26 12:40:00,250.82,250.95,250.59,250.86,7049.0,226.1974,226.3146,225.99,226.2335,7049.0
2022-04-26 12:45:00,250.85,250.85,250.51,250.58,5159.0,226.2244,226.2244,225.9178,225.981,5159.0
2022-04-26 12:50:00,250.54,250.96,250.54,250.74,7525.0,225.9449,226.3236,225.9449,226.1252,7525.0
2022-04-26 12:55:00,250.79,251.46,250.79,251.46,5371.0,226.1703,226.7746,226.1703,226.7746,5371.0
2022-04-26 13:00:00,251.45,251.45,250.5,250.5,6629.0,226.7655,226.7655,225.9088,225.9088,6629.0
2022-04-26 13:05:00,250.61,250.7,250.44,250.44,3315.0,226.008,226.0892,225.8547,225.8547,3315.0
2022-04-26 13:10:00,250.4,250.76,250.36,250.42,6664.0,225.8186,226.1433,225.7825,225.8367,6664.0
2022-04-26 13:15:00,250.42,250.62,250.39,250.45,7089.0,225.8367,226.017,225.8096,225.8637,7089.0
2022-04-26 13:20:00,250.4,250.74,250.38,250.5,5112.0,225.8186,226.1252,225.8006,225.9088,5112.0
2022-04-26 13:25:00,250.47,250.49,250.15,250.42,4618.0,225.8817,225.8998,225.5932,225.8367,4618.0
2022-04-26 13:30:00,250.41,250.52,250.23,250.4,4289.0,225.8276,225.9268,225.6653,225.8186,4289.0
2022-04-26 13:35:00,250.44,250.67,250.44,250.67,4862.0,225.8547,226.0621,225.8547,226.0621,4862.0
2022-04-26 13:40:00,250.58,251.26,250.57,251.26,6700.0,225.981,226.5942,225.9719,226.5942,6700.0
2022-04-26 13:45:00,251.3,251.36,250.84,251.06,4436.0,226.6303,226.6844,226.2154,226.4138,4436.0
2022-04-26 13:50:00,251.05,251.06,250.68,250.75,3832.0,226.4048,226.4138,226.0711,226.1343,3832.0
2022-04-26 13:55:00,250.72,250.72,250.01,250.11,8192.0,226.1072,226.1072,225.4669,225.5571,8192.0
2022-04-26 14:00:00,250.13,250.49,250.03,250.44,11628.0,225.5751,225.8998,225.4849,225.8547,11628.0
2022-04-26 14:05:00,250.39,250.65,250.36,250.5,7136.0,225.8096,226.0441,225.7825,225.9088,7136.0
2022-04-26 14:10:00,250.5,250.72,250.38,250.72,8974.0,225.9088,226.1072,225.8006,226.1072,8974.0
2022-04-26 14:15:00,250.75,251.13,250.5,250.93,10114.0,226.1343,226.477,225.9088,226.2966,10114.0
2022-04-26 14:20:00,250.88,251.4,250.83,251.2,4723.0,226.2515,226.7205,226.2064,226.5401,4723.0
2022-04-26 14:25:00,251.16,251.24,250.9,251.01,7126.0,226.504,226.5762,226.2695,226.3687,7126.0
2022-04-26 14:30:00,250.99,250.99,250.65,250.86,7844.0,226.3507,226.3507,226.0441,226.2335,7844.0
2022-04-26 14:35:00,250.88,251.23,250.88,251.08,8034.0,226.2515,226.5671,226.2515,226.4319,8034.0
2022-04-26 14:40:00,251.03,251.05,250.46,250.64,12360.0,226.3868,226.4048,225.8727,226.0351,12360.0
2022-04-26 14:45:00,250.58,250.87,250.54,250.73,10315.0,225.981,226.2425,225.9449,226.1162,10315.0
2022-04-26 14:50:00,250.73,251.15,250.73,250.99,5505.0,226.1162,226.495,226.1162,226.3507,5505.0
2022-04-26 14:55:00,251.08,251.37,251.03,251.13,7894.0,226.4319,226.6934,226.3868,226.477,7894.0
2022-04-26 15:00:00,251.28,251.36,251.04,251.16,12993.0,226.6122,226.6844,226.3958,226.504,12993.0
2022-04-26 15:05:00,251.13,251.33,251.04,251.26,14118.0,226.477,226.6573,226.3958,226.5942,14118.0
2022-04-26 15:10:00,251.32,251.45,251.09,251.13,28257.0,226.6483,226.7655,226.4409,226.477,28257.0
2022-04-26 15:15:00,251.13,251.24,250.91,251.11,70593.0,226.477,226.5762,226.2786,226.4589,70593.0
2022-04-26 15:20:00,251.08,251.23,250.71,250.92,22876.0,226.4319,226.5671,226.0982,226.2876,22876.0
2022-04-26 15:25:00,250.91,250.94,250.54,250.55,11987.0,226.2786,226.3056,225.9449,225.9539,11987.0
2022-04-26 15:30:00,250.63,250.77,250.42,250.51,16814.0,226.026,226.1523,225.8367,225.9178,16814.0
2022-04-26 15:35:00,250.5,250.95,250.31,250.95,24077.0,225.9088,226.3146,225.7375,226.3146,24077.0
2022-04-26 15:40:00,251.0,251.08,250.56,251.08,17335.0,226.3597,226.4319,225.9629,226.4319,17335.0
2022-04-26 15:45:00,251.05,251.28,250.69,250.78,16890.0,226.4048,226.6122,226.0802,226.1613,16890.0
2022-04-26 15:50:00,250.86,251.44,250.44,250.65,54991.0,226.2335,226.7565,225.8547,226.0441,54991.0
2022-04-26 15:55:00,250.62,251.03,249.72,249.87,193937.0,226.017,226.3868,225.2054,225.3407,193937.0
2022-04-27 09:30:00,249.5,250.7,247.52,248.32,60079.0,225.007,226.0892,223.2213,223.9428,60079.0
2022-04-27 09:35:00,248.34,248.89,246.9,247.19,16464.0,223.9608,224.4569,222.6622,222.9237,16464.0
2022-04-27 09:40:00,247.15,248.46,246.44,248.03,31980.0,222.8877,224.0691,222.2474,223.6813,31980.0
2022-04-27 09:45:00,248.06,249.91,248.06,249.69,25221.0,223.7083,225.3767,223.7083,225.1783,25221.0
2022-04-27 09:50:00,249.72,249.99,248.92,249.13,22945.0,225.2054,225.4489,224.4839,224.6733,22945.0
2022-04-27 09:55:00,249.11,249.71,248.94,249.71,10176.0,224.6553,225.1964,224.5019,225.1964,10176.0
2022-04-27 10:00:00,249.72,250.27,249.2,249.5,33915.0,225.2054,225.7014,224.7364,225.007,33915.0
2022-04-27 10:05:00,249.59,249.84,249.07,249.1,17440.0,225.0881,225.3136,224.6192,224.6462,17440.0
2022-04-27 10:10:00,249.1,249.44,248.6,249.03,13310.0,224.6462,224.9529,224.1953,224.5831,13310.0
2022-04-27 10:15:00,248.98,249.18,248.46,248.75,14778.0,224.538,224.7184,224.0691,224.3306,14778.0
2022-04-27 10:20:00,248.58,248.58,247.6,248.4,14638.0,224.1773,224.1773,223.2935,224.015,14638.0
2022-04-27 10:25:00,248.35,248.81,248.06,248.14,15884.0,223.9699,224.3847,223.7083,223.7805,15884.0
2022-04-27 10:30:00,248.18,248.18,247.29,247.77,24154.0,223.8166,223.8166,223.0139,223.4468,24154.0
2022-04-27 10:35:00,247.85,248.77,247.85,248.38,23839.0,223.519,224.3486,223.519,223.9969,23839.0
2022-04-27 10:40:00,248.31,249.12,248.31,249.01,11662.0,223.9338,224.6643,223.9338,224.5651,11662.0
2022-04-27 10:45:00,248.96,249.6,248.89,249.31,13165.0,224.52,225.0972,224.4569,224.8356,13165.0
2022-04-27 10:50:00,249.34,249.7,248.87,248.92,8544.0,224.8627,225.1873,224.4388,224.4839,8544.0
2022-04-27 10:55:00,248.84,249.42,248.8,249.01,14007.0,224.4118,224.9348,224.3757,224.5651,14007.0
2022-04-27 11:00:00,249.06,249.74,248.97,249.15,14084.0,224.6102,225.2234,224.529,224.6913,14084.0
2022-04-27 11:05:00,249.22,249.72,249.18,249.5,12559.0,224.7545,225.2054,224.7184,225.007,12559.0
2022-04-27 11:10:00,249.41,249.61,249.14,249.36,9950.0,224.9258,225.1062,224.6823,224.8807,9950.0
2022-04-27 11:15:00,249.36,250.26,249.36,250.09,10693.0,224.8807,225.6924,224.8807,225.5391,10693.0
2022-04-27 11:20:00,250.07,250.15,249.6,250.15,5388.0,225.521,225.5932,225.0972,225.5932,5388.0
2022-04-27 11:25:00,249.97,250.4,249.97,250.28,8683.0,225.4308,225.8186,225.4308,225.7104,8683.0
2022-04-27 11:30:00,250.46,250.65,250.25,250.58,6228.0,225.8727,226.0441,225.6833,225.981,6228.0
2022-04-27 11:35:00,250.49,250.72,250.35,250.48,12818.0,225.8998,226.1072,225.7735,225.8908,12818.0
2022-04-27 11:40:00,250.46,250.85,250.3,250.46,9618.0,225.8727,226.2244,225.7284,225.8727,9618.0
2022-04-27 11:45:00,250.34,250.52,250.21,250.3,7512.0,225.7645,225.9268,225.6473,225.7284,7512.0
2022-04-27 11:50:00,250.36,250.36,249.78,249.78,8466.0,225.7825,225.7825,225.2595,225.2595,8466.0
2022-04-27 11:55:00,249.78,250.07,249.71,249.83,6779.0,225.2595,225.521,225.1964,225.3046,6779.0
2022-04-27 12:00:00,249.89,249.91,249.32,249.65,8283.0,225.3587,225.3767,224.8446,225.1422,8283.0
2022-04-27 12:05:00,249.6,250.75,249.6,250.69,11375.0,225.0972,226.1343,225.0972,226.0802,11375.0
2022-04-27 12:10:00,250.71,250.71,249.45,249.46,8241.0,226.0982,226.0982,224.9619,224.9709,8241.0
2022-04-27 12:15:00,249.35,249.47,249.0,249.0,8577.0,224.8717,224.9799,224.5561,224.5561,8577.0
2022-04-27 12:20:00,249.03,249.51,248.76,249.33,13793.0,224.5831,225.016,224.3396,224.8537,13793.0
2022-04-27 12:25:00,249.34,249.74,249.25,249.54,11525.0,224.8627,225.2234,224.7815,225.043,11525.0
2022-04-27 12:30:00,249.62,249.94,249.58,249.69,6667.0,225.1152,225.4038,225.0791,225.1783,6667.0
2022-04-27 12:35:00,249.63,249.73,249.36,249.61,8572.0,225.1242,225.2144,224.8807,225.1062,8572.0
2022-04-27 12:40:00,249.69,250.42,249.61,250.41,3884.0,225.1783,225.8367,225.1062,225.8276,3884.0
2022-04-27 12:45:00,250.49,250.6,250.11,250.34,10396.0,225.8998,225.999,225.5571,225.7645,10396.0
2022-04-27 12:50:00,250.3,250.38,250.02,250.11,3599.0,225.7284,225.8006,225.4759,225.5571,3599.0
2022-04-27 12:55:00,250.15,250.31,250.1,250.28,3144.0,225.5932,225.7375,225.5481,225.7104,3144.0
2022-04-27 13:00:00,250.24,250.47,249.68,250.41,7362.0,225.6743,225.8817,225.1693,225.8276,7362.0
2022-04-27 13:05:00,250.5,250.82,250.23,250.5,24844.0,225.9088,226.1974,225.6653,225.9088,24844.0
2022-04-27 13:10:00,250.59,250.77,250.18,250.21,10343.0,225.99,226.1523,225.6202,225.6473,10343.0
2022-04-27 13:15:00,250.28,250.48,250.12,250.34,9517.0,225.7104,225.8908,225.5661,225.7645,9517.0
2022-04-27 13:20:00,250.36,250.76,250.18,250.31,11938.0,225.7825,226.1433,225.6202,225.7375,11938.0
2022-04-27 13:25:00,250.35,250.75,249.89,250.46,7264.0,225.7735,226.1343,225.3587,225.8727,7264.0
2022-04-27 13:30:00,250.65,251.05,250.58,250.77,9145.0,226.0441,226.4048,225.981,226.1523,9145.0
2022-04-27 13:35:00,250.84,250.86,250.39,250.51,7110.0,226.2154,226.2335,225.8096,225.9178,7110.0
2022-04-27 13:40:00,250.57,250.69,250.41,250.45,5223.0,225.9719,226.0802,225.8276,225.8637,5223.0
2022-04-27 13:45:00,250.5,250.97,250.33,250.9,13903.0,225.9088,226.3327,225.7555,226.2695,13903.0
2022-04-27 13:50:00,250.93,251.32,250.76,251.31,12281.0,226.2966,226.6483,226.1433,226.6393,12281.0
2022-04-27 13:55:00,251.32,251.43,250.95,251.41,14866.0,226.6483,226.7475,226.3146,226.7295,14866.0
2022-04-27 14:00:00,251.37,251.45,251.09,251.2,8267.0,226.6934,226.7655,226.4409,226.5401,8267.0
2022-04-27 14:05:00,251.16,251.64,251.13,251.49,7577.0,226.504,226.9369,226.477,226.8016,7577.0
2022-04-27 14:10:00,251.48,251.74,251.43,251.68,9191.0,226.7926,227.0271,226.7475,226.973,9191.0
2022-04-27 14:15:00,251.65,251.75,251.31,251.71,20048.0,226.9459,227.0361,226.6393,227.0,20048.0
2022-04-27 14:20:00,251.72,252.02,251.68,251.86,23877.0,227.009,227.2796,226.973,227.1353,23877.0
2022-04-27 14:25:00,251.75,251.88,251.55,251.66,14890.0,227.0361,227.1533,226.8557,226.9549,14890.0
2022-04-27 14:30:00,251.66,251.67,251.25,251.35,16147.0,226.9549,226.9639,226.5852,226.6754,16147.0
2022-04-27 14:35:00,251.36,251.44,251.0,251.39,15364.0,226.6844,226.7565,226.3597,226.7114,15364.0
2022-04-27 14:40:00,251.44,251.65,251.34,251.52,5516.0,226.7565,226.9459,226.6663,226.8287,5516.0
2022-04-27 14:45:00,251.52,251.65,250.93,251.08,7177.0,226.8287,226.9459,226.2966,226.4319,7177.0
2022-04-27 14:50:00,251.0,251.1,250.72,250.75,7629.0,226.3597,226.4499,226.1072,226.1343,7629.0
2022-04-27 14:55:00,250.69,250.71,249.88,250.05,12978.0,226.0802,226.0982,225.3497,225.503,12978.0
2022-04-27 15:00:00,250.03,250.34,249.82,249.88,9916.0,225.4849,225.7645,225.2956,225.3497,9916.0
2022-04-27 15:05:00,249.97,250.28,249.73,250.11,10226.0,225.4308,225.7104,225.2144,225.5571,10226.0
2022-04-27 15:10:00,250.16,250.37,249.92,250.28,5790.0,225.6022,225.7916,225.3857,225.7104,5790.0
2022-04-27 15:15:00,250.23,250.52,250.23,250.45,9144.0,225.6653,225.9268,225.6653,225.8637,9144.0
2022-04-27 15:20:00,250.48,250.52,250.07,250.11,13258.0,225.8908,225.9268,225.521,225.5571,13258.0
2022-04-27 15:25:00,250.13,250.55,250.13,250.46,13315.0,225.5751,225.9539,225.5751,225.8727,13315.0
2022-04-27 15:30:00,250.43,250.61,250.12,250.22,16530.0,225.8457,226.008,225.5661,225.6563,16530.0
2022-04-27 15:35:00,250.14,250.29,249.64,249.87,16754.0,225.5841,225.7194,225.1332,225.3407,16754.0
2022-04-27 15:40:00,249.92,250.15,249.59,250.09,19431.0,225.3857,225.5932,225.0881,225.5391,19431.0
2022-04-27 15:45:00,250.04,250.44,249.79,249.83,21170.0,225.494,225.8547,225.2685,225.3046,21170.0
2022-04-27 15:50:00,249.8,249.8,248.88,249.5,52609.0,225.2775,225.2775,224.4478,225.007,52609.0
2022-04-27 15:55:00,249.53,249.79,248.79,248.79,107552.0,225.034,225.2685,224.3667,224.3667,107552.0
2022-04-28 09:30:00,235.73,237.16,233.26,236.71,413668.0,212.5888,213.8784,210.3612,213.4725,413668.0
2022-04-28 09:35:00,236.91,242.91,236.46,241.69,226385.0,213.6529,219.0639,213.2471,217.9637,226385.0
2022-04-28 09:40:00,242.85,242.85,238.34,240.0,94550.0,219.0098,219.0098,214.9425,216.4396,94550.0
2022-04-28 09:45:00,240.26,240.7,238.63,239.2,126145.0,216.674,217.0709,215.2041,215.7181,126145.0
2022-04-28 09:50:00,239.42,239.66,238.11,238.33,92295.0,215.9165,216.133,214.7351,214.9335,92295.0
2022-04-28 09:55:00,238.33,238.57,237.5,238.12,69972.0,214.9335,215.15,214.185,214.7441,69972.0
2022-04-28 10:00:00,238.19,239.51,236.16,236.22,124375.0,214.8073,215.9977,212.9765,213.0306,124375.0
2022-04-28 10:05:00,236.52,237.21,235.81,236.41,84744.0,213.3012,213.9235,212.6609,213.202,84744.0
2022-04-28 10:10:00,236.41,236.47,235.09,236.05,80084.0,213.202,213.2561,212.0116,212.8773,80084.0
2022-04-28 10:15:00,236.21,236.65,234.72,236.0,81819.0,213.0216,213.4184,211.6779,212.8322,81819.0
2022-04-28 10:20:00,236.01,236.12,235.24,235.5,36936.0,212.8413,212.9405,212.1469,212.3813,36936.0
2022-04-28 10:25:00,235.5,235.71,233.04,233.29,121806.0,212.3813,212.5707,210.1628,210.3883,121806.0
2022-04-28 10:30:00,233.12,233.73,232.3,233.28,104376.0,210.235,210.7851,209.4955,210.3793,104376.0
2022-04-28 10:35:00,233.4,234.25,231.89,231.95,55946.0,210.4875,211.254,209.1257,209.1798,55946.0
2022-04-28 10:40:00,231.86,234.96,231.15,234.96,86578.0,209.0987,211.8943,208.4584,211.8943,86578.0
2022-04-28 10:45:00,234.81,235.35,234.35,234.45,50242.0,211.7591,212.2461,211.3442,211.4344,50242.0
2022-04-28 10:50:00,234.39,235.39,234.0,235.25,43392.0,211.3803,212.2821,211.0286,212.1559,43392.0
2022-04-28 10:55:00,235.31,235.92,235.29,235.59,33942.0,212.21,212.7601,212.1919,212.4625,33942.0
2022-04-28 11:00:00,235.66,235.76,235.24,235.76,22450.0,212.5256,212.6158,212.1469,212.6158,22450.0
2022-04-28 11:05:00,235.74,236.6,235.74,236.56,23161.0,212.5978,213.3733,212.5978,213.3373,23161.0
2022-04-28 11:10:00,236.58,236.82,236.19,236.39,11879.0,213.3553,213.5717,213.0036,213.184,11879.0
2022-04-28 11:15:00,236.51,237.0,236.4,236.74,19189.0,213.2922,213.7341,213.193,213.4996,19189.0
2022-04-28 11:20:00,236.85,237.94,236.58,237.46,20844.0,213.5988,214.5818,213.3553,214.1489,20844.0
2022-04-28 11:25:00,237.63,237.8,236.52,236.87,23051.0,214.3022,214.4555,213.3012,213.6168,23051.0
2022-04-28 11:30:00,236.78,236.86,235.3,236.0,24990.0,213.5357,213.6078,212.201,212.8322,24990.0
2022-04-28 11:35:00,236.06,236.24,235.54,235.66,19215.0,212.8864,213.0487,212.4174,212.5256,19215.0
2022-04-28 11:40:00,235.66,235.82,235.0,235.01,31178.0,212.5256,212.6699,211.9304,211.9394,31178.0
2022-04-28 11:45:00,235.04,235.27,234.81,235.19,42361.0,211.9665,212.1739,211.7591,212.1018,42361.0
2022-04-28 11:50:00,235.23,236.4,235.22,235.97,27301.0,212.1378,213.193,212.1288,212.8052,27301.0
2022-04-28 11:55:00,235.89,236.39,235.74,236.0,23344.0,212.733,213.184,212.5978,212.8322,23344.0
2022-04-28 12:00:00,236.1,236.12,235.35,235.88,23211.0,212.9224,212.9405,212.2461,212.724,23211.0
2022-04-28 12:05:00,235.87,236.2,235.51,236.13,23543.0,212.715,213.0126,212.3903,212.9495,23543.0
2022-04-28 12:10:00,236.19,236.45,235.98,236.26,14519.0,213.0036,213.2381,212.8142,213.0667,14519.0
2022-04-28 12:15:00,236.26,236.72,236.14,236.54,23410.0,213.0667,213.4816,212.9585,213.3192,23410.0
2022-04-28 12:20:00,236.5,236.53,236.14,236.4,13423.0,213.2832,213.3102,212.9585,213.193,13423.0
2022-04-28 12:25:00,236.45,236.98,236.2,236.95,21218.0,213.2381,213.716,213.0126,213.689,21218.0
2022-04-28 12:30:00,237.02,237.3,236.88,237.17,20241.0,213.7521,214.0046,213.6259,213.8874,20241.0
2022-04-28 12:35:00,237.26,237.42,236.86,237.14,21140.0,213.9686,214.1128,213.6078,213.8603,21140.0
2022-04-28 12:40:00,237.12,237.92,237.11,237.76,46810.0,213.8423,214.5638,213.8333,214.4195,46810.0
2022-04-28 12:45:00,237.9,238.18,237.49,237.52,60538.0,214.5457,214.7982,214.176,214.203,60538.0
2022-04-28 12:50:00,237.38,237.47,236.94,237.25,27400.0,214.0768,214.1579,213.68,213.9595,27400.0
2022-04-28 12:55:00,237.31,237.63,237.07,237.32,19598.0,214.0136,214.3022,213.7972,214.0227,19598.0
2022-04-28 13:00:00,237.41,237.41,236.81,237.06,10735.0,214.1038,214.1038,213.5627,213.7882,10735.0
2022-04-28 13:05:00,237.06,237.82,236.95,237.61,17456.0,213.7882,214.4736,213.689,214.2842,17456.0
2022-04-28 13:10:00,237.63,238.19,237.63,238.02,12597.0,214.3022,214.8073,214.3022,214.6539,12597.0
2022-04-28 13:15:00,238.11,238.2,237.64,237.94,21594.0,214.7351,214.8163,214.3113,214.5818,21594.0
2022-04-28 13:20:00,237.93,237.95,237.29,237.3,14103.0,214.5728,214.5908,213.9956,214.0046,14103.0
2022-04-28 13:25:00,237.27,237.66,237.05,237.54,14146.0,213.9776,214.3293,213.7792,214.2211,14146.0
2022-04-28 13:30:00,237.56,237.62,237.18,237.48,16252.0,214.2391,214.2932,213.8964,214.167,16252.0
2022-04-28 13:35:00,237.47,238.1,237.46,237.93,12678.0,214.1579,214.7261,214.1489,214.5728,12678.0
2022-04-28 13:40:00,237.9,238.06,237.38,237.42,21191.0,214.5457,214.69,214.0768,214.1128,21191.0
2022-04-28 13:45:00,237.41,237.71,237.36,237.52,10327.0,214.1038,214.3744,214.0587,214.203,10327.0
2022-04-28 13:50:00,237.5,237.5,236.87,237.04,26756.0,214.185,214.185,213.6168,213.7702,26756.0
2022-04-28 13:55:00,237.08,237.29,236.64,236.98,15258.0,213.8062,213.9956,213.4094,213.716,15258.0
2022-04-28 14:00:00,237.04,237.04,236.22,236.46,22615.0,213.7702,213.7702,213.0306,213.2471,22615.0
2022-04-28 14:05:00,236.47,236.84,236.43,236.62,9959.0,213.2561,213.5898,213.22,213.3914,9959.0
2022-04-28 14:10:00,236.73,236.95,236.64,236.83,11759.0,213.4906,213.689,213.4094,213.5808,11759.0
2022-04-28 14:15:00,236.84,237.12,236.69,236.89,20562.0,213.5898,213.8423,213.4545,213.6349,20562.0
2022-04-28 14:20:00,236.94,237.06,236.78,236.95,14490.0,213.68,213.7882,213.5357,213.689,14490.0
2022-04-28 14:25:00,236.94,237.0,236.42,236.54,14752.0,213.68,213.7341,213.211,213.3192,14752.0
2022-04-28 14:30:00,236.56,237.13,236.54,237.07,29399.0,213.3373,213.8513,213.3192,213.7972,29399.0
2022-04-28 14:35:00,237.11,237.84,237.1,237.71,18308.0,213.8333,214.4916,213.8243,214.3744,18308.0
2022-04-28 14:40:00,237.76,238.18,237.76,238.14,21754.0,214.4195,214.7982,214.4195,214.7622,21754.0
2022-04-28 14:45:00,238.14,238.14,237.44,237.88,21163.0,214.7622,214.7622,214.1309,214.5277,21163.0
2022-04-28 14:50:00,237.87,238.06,237.54,237.56,15702.0,214.5187,214.69,214.2211,214.2391,15702.0
2022-04-28 14:55:00,237.46,237.95,237.43,237.7,21570.0,214.1489,214.5908,214.1219,214.3654,21570.0
2022-04-28 15:00:00,237.59,237.73,237.37,237.6,19842.0,214.2662,214.3924,214.0678,214.2752,19842.0
2022-04-28 15:05:00,237.61,238.2,237.6,238.19,14352.0,214.2842,214.8163,214.2752,214.8073,14352.0
2022-04-28 15:10:00,238.19,238.45,237.92,238.41,20224.0,214.8073,215.0417,214.5638,215.0057,20224.0
2022-04-28 15:15:00,238.31,238.71,238.2,238.56,19181.0,214.9155,215.2762,214.8163,215.1409,19181.0
2022-04-28 15:20:00,238.63,238.88,238.48,238.69,15825.0,215.2041,215.4295,215.0688,215.2582,15825.0
2022-04-28 15:25:00,238.63,238.63,237.93,238.02,17631.0,215.2041,215.2041,214.5728,214.6539,17631.0
2022-04-28 15:30:00,237.97,238.13,237.63,237.63,36894.0,214.6089,214.7531,214.3022,214.3022,36894.0
2022-04-28 15:35:00,237.65,237.69,237.12,237.4,51591.0,214.3203,214.3563,213.8423,214.0948,51591.0
2022-04-28 15:40:00,237.39,237.6,237.1,237.19,46336.0,214.0858,214.2752,213.8243,213.9054,46336.0
2022-04-28 15:45:00,237.21,237.74,237.0,237.67,61246.0,213.9235,214.4014,213.7341,214.3383,61246.0
2022-04-28 15:50:00,237.8,238.31,237.56,237.95,65053.0,214.4555,214.9155,214.2391,214.5908,65053.0
2022-04-28 15:55:00,237.92,238.19,237.47,238.17,186805.0,214.5638,214.8073,214.1579,214.7892,186805.0
2022-04-29 09:30:00,236.94,238.12,235.43,235.43,62903.0,213.68,214.7441,212.3182,212.3182,62903.0
2022-04-29 09:35:00,235.52,235.52,233.87,234.43,26740.0,212.3994,212.3994,210.9113,211.4164,26740.0
2022-04-29 09:40:00,234.5,235.65,234.47,235.57,32276.0,211.4795,212.5166,211.4524,212.4445,32276.0
2022-04-29 09:45:00,235.6,237.0,235.47,236.7,41120.0,212.4715,213.7341,212.3543,213.4635,41120.0
2022-04-29 09:50:00,236.74,237.61,236.6,237.24,15641.0,213.4996,214.2842,213.3733,213.9505,15641.0
2022-04-29 09:55:00,237.16,239.0,237.05,238.79,24776.0,213.8784,215.5377,213.7792,215.3484,24776.0
2022-04-29 10:00:00,238.88,239.86,238.88,239.52,15535.0,215.4295,216.3133,215.4295,216.0067,15535.0
2022-04-29 10:05:00,239.74,240.48,239.73,239.99,32362.0,216.2051,216.8725,216.1961,216.4306,32362.0
2022-04-29 10:10:00,240.03,240.12,238.61,238.74,22689.0,216.4666,216.5478,215.186,215.3033,22689.0
2022-04-29 10:15:00,238.8,238.94,237.54,237.54,19831.0,215.3574,215.4836,214.2211,214.2211,19831.0
2022-04-29 10:20:00,237.55,237.86,236.7,236.72,20121.0,214.2301,214.5097,213.4635,213.4816,20121.0
2022-04-29 10:25:00,236.83,237.14,236.29,236.39,20206.0,213.5808,213.8603,213.0938,213.184,20206.0
2022-04-29 10:30:00,236.5,236.63,235.89,236.25,12858.0,213.2832,213.4004,212.733,213.0577,12858.0
2022-04-29 10:35:00,236.22,236.48,235.73,236.23,32032.0,213.0306,213.2651,212.5888,213.0397,32032.0
2022-04-29 10:40:00,236.21,236.59,235.9,236.53,13193.0,213.0216,213.3643,212.7421,213.3102,13193.0
2022-04-29 10:45:00,236.6,236.67,235.96,236.63,12915.0,213.3733,213.4365,212.7962,213.4004,12915.0
2022-04-29 10:50:00,236.62,236.73,235.98,236.3,30308.0,213.3914,213.4906,212.8142,213.1028,30308.0
2022-04-29 10:55:00,236.3,236.53,235.9,236.16,14381.0,213.1028,213.3102,212.7421,212.9765,14381.0
2022-04-29 11:00:00,236.1,236.1,235.04,235.31,18131.0,212.9224,212.9224,211.9665,212.21,18131.0
2022-04-29 11:05:00,235.27,235.93,235.24,235.43,17407.0,212.1739,212.7691,212.1469,212.3182,17407.0
2022-04-29 11:10:00,235.52,235.68,235.0,235.42,20456.0,212.3994,212.5437,211.9304,212.3092,20456.0
2022-04-29 11:15:00,235.26,235.67,235.15,235.56,13279.0,212.1649,212.5346,212.0657,212.4354,13279.0
2022-04-29 11:20:00,235.55,235.55,234.75,235.49,33522.0,212.4264,212.4264,211.705,212.3723,33522.0
2022-04-29 11:25:00,235.6,236.01,235.1,236.01,16943.0,212.4715,212.8413,212.0206,212.8413,16943.0
2022-04-29 11:30:00,236.02,236.55,235.64,235.65,9714.0,212.8503,213.3283,212.5076,212.5166,9714.0
2022-04-29 11:35:00,235.6,235.85,235.23,235.37,10820.0,212.4715,212.697,212.1378,212.2641,10820.0
2022-04-29 11:40:00,235.37,235.59,235.18,235.36,17480.0,212.2641,212.4625,212.0927,212.2551,17480.0
2022-04-29 11:45:00,235.37,235.74,235.33,235.48,13367.0,212.2641,212.5978,212.228,212.3633,13367.0
2022-04-29 11:50:00,235.5,235.75,235.41,235.75,39113.0,212.3813,212.6068,212.3002,212.6068,39113.0
2022-04-29 11:55:00,235.8,236.55,235.8,236.44,22993.0,212.6519,213.3283,212.6519,213.2291,22993.0
2022-04-29 12:00:00,236.41,236.41,235.3,235.31,17663.0,213.202,213.202,212.201,212.21,17663.0
2022-04-29 12:05:00,235.38,235.46,234.41,234.46,17858.0,212.2731,212.3453,211.3983,211.4434,17858.0
2022-04-29 12:10:00,234.51,235.01,234.42,234.81,7590.0,211.4885,211.9394,211.4074,211.7591,7590.0
2022-04-29 12:15:00,234.82,235.14,234.68,234.68,10723.0,211.7681,212.0567,211.6418,211.6418,10723.0
2022-04-29 12:20:00,234.68,234.84,234.36,234.84,20791.0,211.6418,211.7861,211.3532,211.7861,20791.0
2022-04-29 12:25:00,234.83,235.03,234.47,234.69,16081.0,211.7771,211.9575,211.4524,211.6508,16081.0
2022-04-29 12:30:00,234.69,234.72,234.22,234.37,10479.0,211.6508,211.6779,211.227,211.3623,10479.0
2022-04-29 12:35:00,234.39,234.49,234.14,234.44,11832.0,211.3803,211.4705,211.1548,211.4254,11832.0
2022-04-29 12:40:00,234.41,234.45,234.18,234.23,8400.0,211.3983,211.4344,211.1909,211.236,8400.0
2022-04-29 12:45:00,234.27,234.35,234.0,234.3,11563.0,211.2721,211.3442,211.0286,211.2991,11563.0
2022-04-29 12:50:00,234.31,234.37,233.78,233.78,16371.0,211.3082,211.3623,210.8302,210.8302,16371.0
2022-04-29 12:55:00,233.82,234.2,233.82,234.17,10578.0,210.8663,211.209,210.8663,211.1819,10578.0
2022-04-29 13:00:00,234.19,234.43,234.08,234.34,11344.0,211.1999,211.4164,211.1007,211.3352,11344.0
2022-04-29 13:05:00,234.33,234.41,233.52,233.58,20144.0,211.3262,211.3983,210.5957,210.6498,20144.0
2022-04-29 13:10:00,233.57,233.72,233.3,233.33,35820.0,210.6408,210.7761,210.3973,210.4244,35820.0
2022-04-29 13:15:00,233.41,233.68,233.31,233.5,18249.0,210.4965,210.74,210.4063,210.5777,18249.0
2022-04-29 13:20:00,233.51,233.94,233.3,233.94,17709.0,210.5867,210.9745,210.3973,210.9745,17709.0
2022-04-29 13:25:00,233.92,234.16,233.79,233.79,11183.0,210.9564,211.1729,210.8392,210.8392,11183.0
2022-04-29 13:30:00,233.82,234.0,233.66,233.79,14826.0,210.8663,211.0286,210.722,210.8392,14826.0
2022-04-29 13:35:00,233.83,234.17,233.73,234.05,11191.0,210.8753,211.1819,210.7851,211.0737,11191.0
2022-04-29 13:40:00,234.07,234.11,233.58,233.7,20145.0,211.0917,211.1278,210.6498,210.758,20145.0
2022-04-29 13:45:00,233.7,233.94,233.69,233.9,16056.0,210.758,210.9745,210.749,210.9384,16056.0
2022-04-29 13:50:00,233.93,233.93,233.19,233.24,28886.0,210.9655,210.9655,210.2981,210.3432,28886.0
2022-04-29 13:55:00,233.19,233.23,232.91,233.16,29050.0,210.2981,210.3342,210.0456,210.271,29050.0
2022-04-29 14:00:00,233.13,233.21,232.91,233.15,15864.0,210.244,210.3161,210.0456,210.262,15864.0
2022-04-29 14:05:00,233.16,233.58,233.12,233.46,13717.0,210.271,210.6498,210.235,210.5416,13717.0
2022-04-29 14:10:00,233.49,234.32,233.36,234.31,18792.0,210.5686,211.3172,210.4514,211.3082,18792.0
2022-04-29 14:15:00,234.32,234.61,234.06,234.27,19056.0,211.3172,211.5787,211.0827,211.2721,19056.0
2022-04-29 14:20:00,234.24,234.4,233.98,234.35,12244.0,211.245,211.3893,211.0105,211.3442,12244.0
2022-04-29 14:25:00,234.36,234.43,234.12,234.3,12150.0,211.3532,211.4164,211.1368,211.2991,12150.0
2022-04-29 14:30:00,234.27,234.49,234.25,234.41,9785.0,211.2721,211.4705,211.254,211.3983,9785.0
2022-04-29 14:35:00,234.44,234.63,234.25,234.39,8337.0,211.4254,211.5967,211.254,211.3803,8337.0
2022-04-29 14:40:00,234.43,235.0,234.43,235.0,12655.0,211.4164,211.9304,211.4164,211.9304,12655.0
2022-04-29 14:45:00,235.0,235.1,234.77,234.89,12588.0,211.9304,212.0206,211.723,211.8312,12588.0
2022-04-29 14:50:00,234.84,234.86,234.45,234.46,7769.0,211.7861,211.8042,211.4344,211.4434,7769.0
2022-04-29 14:55:00,234.45,234.96,234.39,234.76,11795.0,211.4344,211.8943,211.3803,211.714,11795.0
2022-04-29 15:00:00,234.81,234.88,234.35,234.68,18636.0,211.7591,211.8222,211.3442,211.6418,18636.0
2022-04-29 15:05:00,234.65,234.65,233.91,234.0,18689.0,211.6148,211.6148,210.9474,211.0286,18689.0
2022-04-29 15:10:00,234.04,234.06,233.62,233.78,23943.0,211.0647,211.0827,210.6859,210.8302,23943.0
2022-04-29 15:15:00,233.78,233.99,233.45,233.93,36280.0,210.8302,211.0196,210.5326,210.9655,36280.0
2022-04-29 15:20:00,233.95,234.15,233.42,234.11,24682.0,210.9835,211.1639,210.5055,211.1278,24682.0
2022-04-29 15:25:00,234.06,234.53,234.01,234.16,38507.0,211.0827,211.5066,211.0376,211.1729,38507.0
2022-04-29 15:30:00,234.13,234.35,233.9,234.18,25263.0,211.1458,211.3442,210.9384,211.1909,25263.0
2022-04-29 15:35:00,234.11,234.63,234.0,234.41,27408.0,211.1278,211.5967,211.0286,211.3983,27408.0
2022-04-29 15:40:00,234.4,234.55,234.26,234.48,41873.0,211.3893,211.5246,211.2631,211.4615,41873.0
2022-04-29 15:45:00,234.5,234.71,233.59,233.61,40354.0,211.4795,211.6689,210.6588,210.6769,40354.0
2022-04-29 15:50:00,233.58,233.58,232.74,232.96,133511.0,210.6498,210.6498,209.8923,210.0907,133511.0
2022-04-29 15:55:00,233.0,233.51,232.86,233.12,232067.0,210.1268,210.5867,210.0005,210.235,232067.0
2022-05-02 09:30:00,233.34,234.05,231.42,231.42,70434.0,210.4334,211.0737,208.7019,208.7019,70434.0
2022-05-02 09:35:00,231.42,231.47,229.84,230.97,41406.0,208.7019,208.747,207.277,208.296,41406.0
2022-05-02 09:40:00,230.87,231.14,230.12,230.12,35349.0,208.2059,208.4493,207.5295,207.5295,35349.0
2022-05-02 09:45:00,230.15,230.74,229.58,229.77,37643.0,207.5565,208.0886,207.0425,207.2138,37643.0
2022-05-02 09:50:00,229.7,230.62,229.36,230.62,56743.0,207.1507,207.9804,206.8441,207.9804,56743.0
2022-05-02 09:55:00,230.65,230.65,229.43,229.57,27005.0,208.0074,208.0074,206.9072,207.0335,27005.0
2022-05-02 10:00:00,229.62,231.75,229.61,231.43,63523.0,207.0786,208.9995,207.0695,208.7109,63523.0
2022-05-02 10:05:00,231.48,231.67,230.07,230.22,30764.0,208.756,208.9273,207.4844,207.6197,30764.0
2022-05-02 10:10:00,230.2,230.91,229.66,230.84,21631.0,207.6016,208.2419,207.1146,208.1788,21631.0
2022-05-02 10:15:00,230.82,231.64,230.44,231.28,29255.0,208.1608,208.9003,207.8181,208.5756,29255.0
2022-05-02 10:20:00,231.37,232.0,230.71,231.76,51098.0,208.6568,209.2249,208.0616,209.0085,51098.0
2022-05-02 10:25:00,231.81,232.36,231.44,231.68,29362.0,209.0536,209.5496,208.7199,208.9363,29362.0
2022-05-02 10:30:00,231.66,232.65,231.63,232.06,26797.0,208.9183,209.8111,208.8912,209.279,26797.0
2022-05-02 10:35:00,232.08,232.19,231.31,231.53,23132.0,209.2971,209.3963,208.6027,208.8011,23132.0
2022-05-02 10:40:00,231.54,231.76,230.97,231.23,36017.0,208.8101,209.0085,208.296,208.5305,36017.0
2022-05-02 10:45:00,231.16,231.48,230.75,231.2,27128.0,208.4674,208.756,208.0976,208.5035,27128.0
2022-05-02 10:50:00,231.21,231.29,230.25,230.61,30354.0,208.5125,208.5846,207.6467,207.9714,30354.0
2022-05-02 10:55:00,230.67,230.89,230.32,230.38,32792.0,208.0255,208.2239,207.7098,207.764,32792.0
2022-05-02 11:00:00,230.38,230.64,229.69,229.87,23306.0,207.764,207.9984,207.1417,207.304,23306.0
2022-05-02 11:05:00,229.84,230.47,229.73,230.37,34202.0,207.277,207.8451,207.1778,207.7549,34202.0
2022-05-02 11:10:00,230.32,230.34,229.88,230.01,11379.0,207.7098,207.7279,207.313,207.4303,11379.0
2022-05-02 11:15:00,230.0,230.18,229.14,229.44,16351.0,207.4213,207.5836,206.6457,206.9162,16351.0
2022-05-02 11:20:00,229.46,229.56,229.07,229.1,22739.0,206.9343,207.0245,206.5826,206.6096,22739.0
2022-05-02 11:25:00,229.1,229.19,228.92,229.06,30546.0,206.6096,206.6908,206.4473,206.5735,30546.0
2022-05-02 11:30:00,229.13,229.91,228.97,229.73,29946.0,206.6367,207.3401,206.4924,207.1778,29946.0
2022-05-02 11:35:00,229.74,230.51,229.43,229.53,23299.0,207.1868,207.8812,206.9072,206.9974,23299.0
2022-05-02 11:40:00,229.52,230.19,229.34,230.03,11149.0,206.9884,207.5926,206.826,207.4483,11149.0
2022-05-02 11:45:00,229.95,230.3,229.84,229.99,9367.0,207.3762,207.6918,207.277,207.4122,9367.0
2022-05-02 11:50:00,229.88,230.15,229.55,230.11,12547.0,207.313,207.5565,207.0154,207.5205,12547.0
2022-05-02 11:55:00,230.04,230.31,229.94,230.04,9836.0,207.4573,207.7008,207.3671,207.4573,9836.0
2022-05-02 12:00:00,230.06,230.38,229.16,229.18,11558.0,207.4754,207.764,206.6637,206.6818,11558.0
2022-05-02 12:05:00,229.28,229.35,229.0,229.07,27298.0,206.7719,206.8351,206.5194,206.5826,27298.0
2022-05-02 12:10:00,229.21,229.42,228.91,229.25,33575.0,206.7088,206.8982,206.4383,206.7449,33575.0
2022-05-02 12:15:00,229.26,229.74,229.17,229.74,17171.0,206.7539,207.1868,206.6727,207.1868,17171.0
2022-05-02 12:20:00,229.75,230.25,229.66,229.68,14523.0,207.1958,207.6467,207.1146,207.1327,14523.0
2022-05-02 12:25:00,229.54,229.7,229.3,229.7,11556.0,207.0064,207.1507,206.79,207.1507,11556.0
2022-05-02 12:30:00,229.7,229.83,229.44,229.82,9862.0,207.1507,207.2679,206.9162,207.2589,9862.0
2022-05-02 12:35:00,229.88,229.9,229.39,229.47,11012.0,207.313,207.3311,206.8711,206.9433,11012.0
2022-05-02 12:40:00,229.5,229.63,228.86,228.99,9306.0,206.9703,207.0876,206.3932,206.5104,9306.0
2022-05-02 12:45:00,228.92,229.29,228.83,229.11,10122.0,206.4473,206.781,206.3661,206.6186,10122.0
2022-05-02 12:50:00,229.12,229.2,228.77,228.85,9777.0,206.6276,206.6998,206.312,206.3842,9777.0
2022-05-02 12:55:00,228.82,229.15,228.71,228.9,19166.0,206.3571,206.6547,206.2579,206.4292,19166.0
2022-05-02 13:00:00,228.92,229.1,228.7,229.06,28198.0,206.4473,206.6096,206.2489,206.5735,28198.0
2022-05-02 13:05:00,229.07,229.51,228.99,229.28,15937.0,206.5826,206.9794,206.5104,206.7719,15937.0
2022-05-02 13:10:00,229.29,229.61,229.1,229.48,26929.0,206.781,207.0695,206.6096,206.9523,26929.0
2022-05-02 13:15:00,229.47,229.57,229.21,229.46,14904.0,206.9433,207.0335,206.7088,206.9343,14904.0
2022-05-02 13:20:00,229.48,229.54,229.26,229.28,9903.0,206.9523,207.0064,206.7539,206.7719,9903.0
2022-05-02 13:25:00,229.29,229.52,229.0,229.25,14146.0,206.781,206.9884,206.5194,206.7449,14146.0
2022-05-02 13:30:00,229.21,229.57,229.0,229.06,11420.0,206.7088,207.0335,206.5194,206.5735,11420.0
2022-05-02 13:35:00,229.0,229.13,228.75,228.87,19305.0,206.5194,206.6367,206.294,206.4022,19305.0
2022-05-02 13:40:00,228.89,229.05,228.64,228.74,21589.0,206.4202,206.5645,206.1948,206.2849,21589.0
2022-05-02 13:45:00,228.66,228.88,228.61,228.69,18319.0,206.2128,206.4112,206.1677,206.2399,18319.0
2022-05-02 13:50:00,228.62,228.84,228.46,228.52,62830.0,206.1767,206.3751,206.0324,206.0865,62830.0
2022-05-02 13:55:00,228.45,228.77,228.28,228.36,20379.0,206.0234,206.312,205.8701,205.9423,20379.0
2022-05-02 14:00:00,228.34,228.36,227.93,228.2,20789.0,205.9242,205.9423,205.5545,205.798,20789.0
2022-05-02 14:05:00,228.22,228.76,228.1,228.17,16699.0,205.816,206.303,205.7078,205.7709,16699.0
2022-05-02 14:10:00,228.12,228.26,227.75,227.9,15871.0,205.7258,205.8521,205.3921,205.5274,15871.0
2022-05-02 14:15:00,227.86,228.07,227.66,227.91,20421.0,205.4913,205.6807,205.311,205.5364,20421.0
2022-05-02 14:20:00,227.94,228.34,227.86,228.22,17920.0,205.5635,205.9242,205.4913,205.816,17920.0
2022-05-02 14:25:00,228.16,228.46,228.02,228.2,12755.0,205.7619,206.0324,205.6356,205.798,12755.0
2022-05-02 14:30:00,228.2,228.61,228.15,228.4,11470.0,205.798,206.1677,205.7529,205.9783,11470.0
2022-05-02 14:35:00,228.33,228.39,227.96,228.13,26121.0,205.9152,205.9693,205.5815,205.7348,26121.0
2022-05-02 14:40:00,228.19,228.33,227.32,227.42,24654.0,205.7889,205.9152,205.0043,205.0945,24654.0
2022-05-02 14:45:00,227.5,228.23,227.49,227.8,17500.0,205.1667,205.825,205.1577,205.4372,17500.0
2022-05-02 14:50:00,227.93,228.64,227.66,228.36,34751.0,205.5545,206.1948,205.311,205.9423,34751.0
2022-05-02 14:55:00,228.37,228.42,227.91,228.42,17006.0,205.9513,205.9964,205.5364,205.9964,17006.0
2022-05-02 15:00:00,228.35,229.32,228.31,229.13,19935.0,205.9332,206.808,205.8972,206.6367,19935.0
2022-05-02 15:05:00,229.17,230.13,229.17,229.93,26929.0,206.6727,207.5385,206.6727,207.3581,26929.0
2022-05-02 15:10:00,229.95,230.88,229.95,230.62,23033.0,207.3762,208.2149,207.3762,207.9804,23033.0
2022-05-02 15:15:00,230.68,230.83,230.0,230.44,41291.0,208.0345,208.1698,207.4213,207.8181,41291.0
2022-05-02 15:20:00,230.46,230.9,230.32,230.86,31896.0,207.8361,208.2329,207.7098,208.1968,31896.0
2022-05-02 15:25:00,230.78,231.48,230.64,231.21,49198.0,208.1247,208.756,207.9984,208.5125,49198.0
2022-05-02 15:30:00,231.16,231.6,231.08,231.2,34629.0,208.4674,208.8642,208.3952,208.5035,34629.0
2022-05-02 15:35:00,231.2,231.25,229.95,230.07,43168.0,208.5035,208.5485,207.3762,207.4844,43168.0
2022-05-02 15:40:00,230.09,230.55,229.64,229.69,50561.0,207.5024,207.9173,207.0966,207.1417,50561.0
2022-05-02 15:45:00,229.64,230.68,229.6,230.55,79597.0,207.0966,208.0345,207.0605,207.9173,79597.0
2022-05-02 15:50:00,230.55,230.99,230.07,230.58,90035.0,207.9173,208.3141,207.4844,207.9443,90035.0
2022-05-02 15:55:00,230.53,231.14,230.46,230.91,173426.0,207.8992,208.4493,207.8361,208.2419,173426.0
2022-05-03 09:30:00,233.18,234.1,232.01,232.49,95308.0,210.2891,211.1188,209.2339,209.6668,95308.0
2022-05-03 09:35:00,232.49,232.61,230.26,230.55,27993.0,209.6668,209.775,207.6557,207.9173,27993.0
2022-05-03 09:40:00,230.75,231.13,230.47,230.83,20208.0,208.0976,208.4403,207.8451,208.1698,20208.0
2022-05-03 09:45:00,231.12,232.12,230.28,231.76,17616.0,208.4313,209.3331,207.6738,209.0085,17616.0
2022-05-03 09:50:00,231.82,231.99,231.16,231.62,35485.0,209.0626,209.2159,208.4674,208.8822,35485.0
2022-05-03 09:55:00,231.61,231.78,230.86,231.34,28380.0,208.8732,209.0265,208.1968,208.6297,28380.0
2022-05-03 10:00:00,231.36,231.73,230.62,231.14,18661.0,208.6477,208.9814,207.9804,208.4493,18661.0
2022-05-03 10:05:00,231.13,231.21,230.33,230.33,20798.0,208.4403,208.5125,207.7189,207.7189,20798.0
2022-05-03 10:10:00,230.54,231.31,229.6,231.31,17846.0,207.9082,208.6027,207.0605,208.6027,17846.0
2022-05-03 10:15:00,231.36,232.55,231.09,232.19,28879.0,208.6477,209.7209,208.4043,209.3963,28879.0
2022-05-03 10:20:00,232.19,232.68,231.91,232.1,20027.0,209.3963,209.8382,209.1438,209.3151,20027.0
2022-05-03 10:25:00,232.24,232.73,232.01,232.61,37146.0,209.4414,209.8833,209.2339,209.775,37146.0
2022-05-03 10:30:00,232.61,233.36,232.59,232.93,15590.0,209.775,210.4514,209.757,210.0636,15590.0
2022-05-03 10:35:00,232.88,233.13,232.49,232.5,24999.0,210.0185,210.244,209.6668,209.6758,24999.0
2022-05-03 10:40:00,232.49,232.83,232.47,232.47,13228.0,209.6668,209.9734,209.6488,209.6488,13228.0
2022-05-03 10:45:00,232.39,232.53,232.0,232.09,13259.0,209.5766,209.7029,209.2249,209.3061,13259.0
2022-05-03 10:50:00,232.05,232.56,232.05,232.2,6434.0,209.27,209.7299,209.27,209.4053,6434.0
2022-05-03 10:55:00,232.26,232.4,232.08,232.35,12894.0,209.4594,209.5857,209.2971,209.5406,12894.0
2022-05-03 11:00:00,232.21,232.92,232.07,232.92,25635.0,209.4143,210.0546,209.288,210.0546,25635.0
2022-05-03 11:05:00,232.93,233.84,232.87,233.75,20592.0,210.0636,210.8843,210.0095,210.8031,20592.0
2022-05-03 11:10:00,233.81,234.19,233.54,233.77,22158.0,210.8572,211.1999,210.6137,210.8212,22158.0
2022-05-03 11:15:00,233.95,234.1,233.27,233.71,14424.0,210.9835,211.1188,210.3702,210.7671,14424.0
2022-05-03 11:20:00,233.81,234.1,233.71,234.07,8190.0,210.8572,211.1188,210.7671,211.0917,8190.0
2022-05-03 11:25:00,234.11,234.12,233.38,233.42,12952.0,211.1278,211.1368,210.4694,210.5055,12952.0
2022-05-03 11:30:00,233.47,233.66,233.25,233.63,31532.0,210.5506,210.722,210.3522,210.6949,31532.0
2022-05-03 11:35:00,233.64,233.75,233.18,233.18,44654.0,210.7039,210.8031,210.2891,210.2891,44654.0
2022-05-03 11:40:00,233.2,233.55,233.13,233.54,19160.0,210.3071,210.6228,210.244,210.6137,19160.0
2022-05-03 11:45:00,233.44,233.48,233.12,233.48,6780.0,210.5236,210.5596,210.235,210.5596,6780.0
2022-05-03 11:50:00,233.48,233.51,233.22,233.35,10281.0,210.5596,210.5867,210.3252,210.4424,10281.0
2022-05-03 11:55:00,233.23,233.34,233.09,233.26,27312.0,210.3342,210.4334,210.2079,210.3612,27312.0
2022-05-03 12:00:00,233.22,233.37,233.01,233.01,18958.0,210.3252,210.4604,210.1358,210.1358,18958.0
2022-05-03 12:05:00,232.96,232.98,232.19,232.35,10178.0,210.0907,210.1087,209.3963,209.5406,10178.0
2022-05-03 12:10:00,232.34,232.54,232.3,232.36,11365.0,209.5315,209.7119,209.4955,209.5496,11365.0
2022-05-03 12:15:00,232.46,232.46,232.01,232.01,8521.0,209.6398,209.6398,209.2339,209.2339,8521.0
2022-05-03 12:20:00,232.18,233.09,232.18,233.06,38640.0,209.3873,210.2079,209.3873,210.1809,38640.0
2022-05-03 12:25:00,233.11,233.32,232.74,232.75,11935.0,210.226,210.4153,209.8923,209.9013,11935.0
2022-05-03 12:30:00,232.56,233.26,232.47,233.13,7726.0,209.7299,210.3612,209.6488,210.244,7726.0
2022-05-03 12:35:00,233.2,233.2,232.9,233.04,15329.0,210.3071,210.3071,210.0366,210.1628,15329.0
2022-05-03 12:40:00,233.13,233.28,233.03,233.03,5886.0,210.244,210.3793,210.1538,210.1538,5886.0
2022-05-03 12:45:00,233.09,233.11,232.81,232.81,3807.0,210.2079,210.226,209.9554,209.9554,3807.0
2022-05-03 12:50:00,232.81,233.05,232.71,232.71,6383.0,209.9554,210.1718,209.8652,209.8652,6383.0
2022-05-03 12:55:00,232.65,232.73,232.31,232.61,6801.0,209.8111,209.8833,209.5045,209.775,6801.0
2022-05-03 13:00:00,232.68,233.32,232.55,233.03,7072.0,209.8382,210.4153,209.7209,210.1538,7072.0
2022-05-03 13:05:00,232.99,233.22,232.99,233.21,7142.0,210.1177,210.3252,210.1177,210.3161,7142.0
2022-05-03 13:10:00,233.19,233.29,232.95,233.02,9441.0,210.2981,210.3883,210.0817,210.1448,9441.0
2022-05-03 13:15:00,233.03,233.25,232.86,233.04,10727.0,210.1538,210.3522,210.0005,210.1628,10727.0
2022-05-03 13:20:00,233.03,233.23,232.85,232.86,12342.0,210.1538,210.3342,209.9915,210.0005,12342.0
2022-05-03 13:25:00,232.74,232.88,232.4,232.53,7055.0,209.8923,210.0185,209.5857,209.7029,7055.0
2022-05-03 13:30:00,232.6,232.79,232.53,232.72,7144.0,209.766,209.9374,209.7029,209.8742,7144.0
2022-05-03 13:35:00,232.72,232.82,232.48,232.49,4433.0,209.8742,209.9644,209.6578,209.6668,4433.0
2022-05-03 13:40:00,232.54,232.54,232.14,232.39,6946.0,209.7119,209.7119,209.3512,209.5766,6946.0
2022-05-03 13:45:00,232.36,232.65,232.22,232.32,4319.0,209.5496,209.8111,209.4233,209.5135,4319.0
2022-05-03 13:50:00,232.36,232.44,231.99,232.04,4720.0,209.5496,209.6217,209.2159,209.261,4720.0
2022-05-03 13:55:00,232.04,232.26,231.96,232.18,11241.0,209.261,209.4594,209.1888,209.3873,11241.0
2022-05-03 14:00:00,232.16,232.22,231.91,232.11,9061.0,209.3692,209.4233,209.1438,209.3241,9061.0
2022-05-03 14:05:00,232.08,232.21,231.98,232.15,8364.0,209.2971,209.4143,209.2069,209.3602,8364.0
2022-05-03 14:10:00,232.14,232.14,231.79,231.91,7841.0,209.3512,209.3512,209.0355,209.1438,7841.0
2022-05-03 14:15:00,231.96,231.99,231.68,231.79,9454.0,209.1888,209.2159,208.9363,209.0355,9454.0
2022-05-03 14:20:00,231.67,231.89,231.63,231.89,6239.0,208.9273,209.1257,208.8912,209.1257,6239.0
2022-05-03 14:25:00,231.93,231.93,231.54,231.54,9117.0,209.1618,209.1618,208.8101,208.8101,9117.0
2022-05-03 14:30:00,231.47,231.89,231.46,231.83,6134.0,208.747,209.1257,208.7379,209.0716,6134.0
2022-05-03 14:35:00,231.98,232.45,231.79,231.79,8331.0,209.2069,209.6307,209.0355,209.0355,8331.0
2022-05-03 14:40:00,231.71,231.93,231.45,231.81,11729.0,208.9634,209.1618,208.7289,209.0536,11729.0
2022-05-03 14:45:00,231.98,232.16,231.7,232.02,8307.0,209.2069,209.3692,208.9544,209.243,8307.0
2022-05-03 14:50:00,231.85,232.4,231.85,232.12,7931.0,209.0896,209.5857,209.0896,209.3331,7931.0
2022-05-03 14:55:00,232.13,232.42,232.06,232.38,10913.0,209.3422,209.6037,209.279,209.5676,10913.0
2022-05-03 15:00:00,232.42,232.53,232.23,232.31,9810.0,209.6037,209.7029,209.4323,209.5045,9810.0
2022-05-03 15:05:00,232.27,232.73,232.27,232.56,6889.0,209.4684,209.8833,209.4684,209.7299,6889.0
2022-05-03 15:10:00,232.61,232.66,232.41,232.51,8968.0,209.775,209.8201,209.5947,209.6849,8968.0
2022-05-03 15:15:00,232.52,232.56,232.27,232.4,8377.0,209.6939,209.7299,209.4684,209.5857,8377.0
2022-05-03 15:20:00,232.4,232.78,232.13,232.49,12234.0,209.5857,209.9283,209.3422,209.6668,12234.0
2022-05-03 15:25:00,232.42,232.69,232.22,232.44,9739.0,209.6037,209.8472,209.4233,209.6217,9739.0
2022-05-03 15:30:00,232.44,232.88,232.25,232.75,12175.0,209.6217,210.0185,209.4504,209.9013,12175.0
2022-05-03 15:35:00,232.76,232.85,232.18,232.25,9457.0,209.9103,209.9915,209.3873,209.4504,9457.0
2022-05-03 15:40:00,232.32,232.33,231.65,231.8,11593.0,209.5135,209.5225,208.9093,209.0446,11593.0
2022-05-03 15:45:00,231.78,232.3,231.65,231.99,21361.0,209.0265,209.4955,208.9093,209.2159,21361.0
2022-05-03 15:50:00,232.03,232.45,231.59,232.35,32045.0,209.252,209.6307,208.8552,209.5406,32045.0
2022-05-03 15:55:00,232.38,232.38,232.08,232.2,87753.0,209.5676,209.5676,209.2971,209.4053,87753.0
2022-05-04 09:30:00,232.57,232.96,232.26,232.36,32419.0,209.739,210.0907,209.4594,209.5496,32419.0
2022-05-04 09:35:00,232.19,232.19,231.4,231.69,12191.0,209.3963,209.3963,208.6838,208.9454,12191.0
2022-05-04 09:40:00,231.6,232.72,231.6,232.17,12342.0,208.8642,209.8742,208.8642,209.3782,12342.0
2022-05-04 09:45:00,232.16,232.71,232.11,232.11,12557.0,209.3692,209.8652,209.3241,209.3241,12557.0
2022-05-04 09:50:00,232.07,232.61,231.89,232.04,8900.0,209.288,209.775,209.1257,209.261,8900.0
2022-05-04 09:55:00,232.06,232.14,231.58,231.98,11100.0,209.279,209.3512,208.8462,209.2069,11100.0
2022-05-04 10:00:00,232.0,232.28,231.78,231.78,15417.0,209.2249,209.4774,209.0265,209.0265,15417.0
2022-05-04 10:05:00,231.73,232.14,231.71,232.11,12137.0,208.9814,209.3512,208.9634,209.3241,12137.0
2022-05-04 10:10:00,232.06,232.24,231.8,231.92,17102.0,209.279,209.4414,209.0446,209.1528,17102.0
2022-05-04 10:15:00,231.9,232.48,231.89,232.31,11510.0,209.1347,209.6578,209.1257,209.5045,11510.0
2022-05-04 10:20:00,232.31,232.56,231.63,231.71,8851.0,209.5045,209.7299,208.8912,208.9634,8851.0
2022-05-04 10:25:00,231.78,232.08,231.74,231.85,9713.0,209.0265,209.2971,208.9904,209.0896,9713.0
2022-05-04 10:30:00,231.81,232.08,231.66,231.74,10836.0,209.0536,209.2971,208.9183,208.9904,10836.0
2022-05-04 10:35:00,231.84,232.42,231.81,232.21,12820.0,209.0806,209.6037,209.0536,209.4143,12820.0
2022-05-04 10:40:00,232.22,232.25,231.91,231.99,3605.0,209.4233,209.4504,209.1438,209.2159,3605.0
2022-05-04 10:45:00,232.1,232.36,231.99,232.2,4710.0,209.3151,209.5496,209.2159,209.4053,4710.0
2022-05-04 10:50:00,232.26,232.28,231.93,231.96,7884.0,209.4594,209.4774,209.1618,209.1888,7884.0
2022-05-04 10:55:00,231.92,232.28,231.92,232.2,7162.0,209.1528,209.4774,209.1528,209.4053,7162.0
2022-05-04 11:00:00,232.28,232.38,232.09,232.38,4251.0,209.4774,209.5676,209.3061,209.5676,4251.0
2022-05-04 11:05:00,232.38,232.78,232.3,232.62,5751.0,209.5676,209.9283,209.4955,209.7841,5751.0
2022-05-04 11:10:00,232.66,232.66,232.43,232.59,8381.0,209.8201,209.8201,209.6127,209.757,8381.0
2022-05-04 11:15:00,232.61,232.63,232.14,232.14,7436.0,209.775,209.7931,209.3512,209.3512,7436.0
2022-05-04 11:20:00,232.23,232.4,231.95,232.11,9664.0,209.4323,209.5857,209.1798,209.3241,9664.0
2022-05-04 11:25:00,232.09,232.29,232.02,232.29,11023.0,209.3061,209.4865,209.243,209.4865,11023.0
2022-05-04 11:30:00,232.2,232.41,232.05,232.35,7083.0,209.4053,209.5947,209.27,209.5406,7083.0
2022-05-04 11:35:00,232.37,232.94,232.35,232.85,6403.0,209.5586,210.0726,209.5406,209.9915,6403.0
2022-05-04 11:40:00,232.89,233.16,232.89,233.16,9631.0,210.0276,210.271,210.0276,210.271,9631.0
2022-05-04 11:45:00,233.15,233.26,232.97,233.05,8168.0,210.262,210.3612,210.0997,210.1718,8168.0
2022-05-04 11:50:00,233.04,233.04,232.61,232.64,7249.0,210.1628,210.1628,209.775,209.8021,7249.0
2022-05-04 11:55:00,232.59,232.79,232.58,232.64,4179.0,209.757,209.9374,209.748,209.8021,4179.0
2022-05-04 12:00:00,232.67,232.69,232.36,232.57,4621.0,209.8291,209.8472,209.5496,209.739,4621.0
2022-05-04 12:05:00,232.53,232.69,232.44,232.57,4787.0,209.7029,209.8472,209.6217,209.739,4787.0
2022-05-04 12:10:00,232.51,232.55,232.31,232.42,5152.0,209.6849,209.7209,209.5045,209.6037,5152.0
2022-05-04 12:15:00,232.42,232.68,232.28,232.68,5977.0,209.6037,209.8382,209.4774,209.8382,5977.0
2022-05-04 12:20:00,232.67,232.96,232.67,232.77,5846.0,209.8291,210.0907,209.8291,209.9193,5846.0
2022-05-04 12:25:00,232.8,232.9,232.36,232.42,6905.0,209.9464,210.0366,209.5496,209.6037,6905.0
2022-05-04 12:30:00,232.44,232.62,232.28,232.5,3583.0,209.6217,209.7841,209.4774,209.6758,3583.0
2022-05-04 12:35:00,232.54,232.77,232.44,232.71,6595.0,209.7119,209.9193,209.6217,209.8652,6595.0
2022-05-04 12:40:00,232.72,232.9,232.7,232.88,6931.0,209.8742,210.0366,209.8562,210.0185,6931.0
2022-05-04 12:45:00,232.94,232.96,232.73,232.91,7660.0,210.0726,210.0907,209.8833,210.0456,7660.0
2022-05-04 12:50:00,232.98,233.16,232.75,233.13,5269.0,210.1087,210.271,209.9013,210.244,5269.0
2022-05-04 12:55:00,233.09,233.22,232.94,233.08,6859.0,210.2079,210.3252,210.0726,210.1989,6859.0
2022-05-04 13:00:00,233.11,233.35,233.08,233.18,5950.0,210.226,210.4424,210.1989,210.2891,5950.0
2022-05-04 13:05:00,233.19,233.31,233.04,233.21,7405.0,210.2981,210.4063,210.1628,210.3161,7405.0
2022-05-04 13:10:00,233.2,233.25,232.63,232.89,19119.0,210.3071,210.3522,209.7931,210.0276,19119.0
2022-05-04 13:15:00,232.91,232.99,232.81,232.98,4243.0,210.0456,210.1177,209.9554,210.1087,4243.0
2022-05-04 13:20:00,232.97,233.06,232.79,233.06,7315.0,210.0997,210.1809,209.9374,210.1809,7315.0
2022-05-04 13:25:00,233.11,233.19,232.9,232.95,9087.0,210.226,210.2981,210.0366,210.0817,9087.0
2022-05-04 13:30:00,233.0,233.0,232.71,232.81,3832.0,210.1268,210.1268,209.8652,209.9554,3832.0
2022-05-04 13:35:00,232.85,232.87,232.22,232.67,14461.0,209.9915,210.0095,209.4233,209.8291,14461.0
2022-05-04 13:40:00,232.67,232.89,232.65,232.89,5171.0,209.8291,210.0276,209.8111,210.0276,5171.0
2022-05-04 13:45:00,232.86,233.22,232.82,233.19,9140.0,210.0005,210.3252,209.9644,210.2981,9140.0
2022-05-04 13:50:00,233.02,233.03,232.59,232.7,4257.0,210.1448,210.1538,209.757,209.8562,4257.0
2022-05-04 13:55:00,232.68,233.31,232.68,232.95,6451.0,209.8382,210.4063,209.8382,210.0817,6451.0
2022-05-04 14:00:00,233.01,233.72,232.3,233.59,13741.0,210.1358,210.7761,209.4955,210.6588,13741.0
2022-05-04 14:05:00,233.63,234.0,232.95,233.5,11188.0,210.6949,211.0286,210.0817,210.5777,11188.0
2022-05-04 14:10:00,233.4,233.84,233.32,233.46,9231.0,210.4875,210.8843,210.4153,210.5416,9231.0
2022-05-04 14:15:00,233.47,233.48,232.87,233.2,6990.0,210.5506,210.5596,210.0095,210.3071,6990.0
2022-05-04 14:20:00,233.1,233.39,232.7,233.28,14915.0,210.2169,210.4785,209.8562,210.3793,14915.0
2022-05-04 14:25:00,233.33,234.09,233.14,233.87,7129.0,210.4244,211.1097,210.253,210.9113,7129.0
2022-05-04 14:30:00,233.87,234.07,232.1,232.34,18361.0,210.9113,211.0917,209.3151,209.5315,18361.0
2022-05-04 14:35:00,232.31,233.42,232.17,233.25,16310.0,209.5045,210.5055,209.3782,210.3522,16310.0
2022-05-04 14:40:00,233.17,235.0,233.07,234.81,19894.0,210.2801,211.9304,210.1899,211.7591,19894.0
2022-05-04 14:45:00,234.87,235.69,234.67,235.43,21706.0,211.8132,212.5527,211.6328,212.3182,21706.0
2022-05-04 14:50:00,235.5,236.26,235.46,236.13,21895.0,212.3813,213.0667,212.3453,212.9495,21895.0
2022-05-04 14:55:00,236.1,236.67,235.87,236.24,34925.0,212.9224,213.4365,212.715,213.0487,34925.0
2022-05-04 15:00:00,236.16,236.8,236.16,236.48,20256.0,212.9765,213.5537,212.9765,213.2651,20256.0
2022-05-04 15:05:00,236.51,236.86,236.25,236.61,20212.0,213.2922,213.6078,213.0577,213.3824,20212.0
2022-05-04 15:10:00,236.62,236.78,236.27,236.47,25265.0,213.3914,213.5357,213.0757,213.2561,25265.0
2022-05-04 15:15:00,236.36,236.58,236.0,236.23,28696.0,213.1569,213.3553,212.8322,213.0397,28696.0
2022-05-04 15:20:00,236.19,236.57,236.0,236.25,22552.0,213.0036,213.3463,212.8322,213.0577,22552.0
2022-05-04 15:25:00,236.35,236.69,236.27,236.63,20274.0,213.1479,213.4545,213.0757,213.4004,20274.0
2022-05-04 15:30:00,236.67,237.11,236.55,237.01,27943.0,213.4365,213.8333,213.3283,213.7431,27943.0
2022-05-04 15:35:00,237.01,237.03,236.5,236.69,29276.0,213.7431,213.7611,213.2832,213.4545,29276.0
2022-05-04 15:40:00,236.72,236.95,236.4,236.77,38535.0,213.4816,213.689,213.193,213.5267,38535.0
2022-05-04 15:45:00,236.78,236.78,236.06,236.51,33349.0,213.5357,213.5357,212.8864,213.2922,33349.0
2022-05-04 15:50:00,236.51,236.81,236.07,236.33,58841.0,213.2922,213.5627,212.8954,213.1299,58841.0
2022-05-04 15:55:00,236.29,236.3,235.82,236.2,91892.0,213.0938,213.1028,212.6699,213.0126,91892.0
2022-05-05 09:30:00,235.72,237.72,234.84,235.4,41529.0,212.5797,214.3834,211.7861,212.2911,41529.0
2022-05-05 09:35:00,235.57,236.05,235.18,235.18,18048.0,212.4445,212.8773,212.0927,212.0927,18048.0
2022-05-05 09:40:00,235.47,236.24,235.35,236.19,18951.0,212.3543,213.0487,212.2461,213.0036,18951.0
2022-05-05 09:45:00,236.31,236.88,236.31,236.56,10041.0,213.1118,213.6259,213.1118,213.3373,10041.0
2022-05-05 09:50:00,236.6,237.19,236.5,237.1,51582.0,213.3733,213.9054,213.2832,213.8243,51582.0
2022-05-05 09:55:00,237.15,237.26,235.95,236.7,24935.0,213.8694,213.9686,212.7872,213.4635,24935.0
2022-05-05 10:00:00,236.72,237.93,236.55,237.93,16310.0,213.4816,214.5728,213.3283,214.5728,16310.0
2022-05-05 10:05:00,237.68,237.7,236.6,236.93,11323.0,214.3473,214.3654,213.3733,213.671,11323.0
2022-05-05 10:10:00,236.84,237.04,236.3,237.0,17850.0,213.5898,213.7702,213.1028,213.7341,17850.0
2022-05-05 10:15:00,237.03,237.84,237.03,237.74,17830.0,213.7611,214.4916,213.7611,214.4014,17830.0
2022-05-05 10:20:00,237.61,237.7,236.86,237.09,11465.0,214.2842,214.3654,213.6078,213.8152,11465.0
2022-05-05 10:25:00,237.15,237.89,237.07,237.52,15121.0,213.8694,214.5367,213.7972,214.203,15121.0
2022-05-05 10:30:00,237.67,238.2,237.53,238.0,16746.0,214.3383,214.8163,214.212,214.6359,16746.0
2022-05-05 10:35:00,238.23,238.81,238.03,238.56,60219.0,214.8433,215.3664,214.663,215.1409,60219.0
2022-05-05 10:40:00,238.53,238.84,237.61,237.61,15158.0,215.1139,215.3934,214.2842,214.2842,15158.0
2022-05-05 10:45:00,237.48,237.48,235.94,236.1,13185.0,214.167,214.167,212.7781,212.9224,13185.0
2022-05-05 10:50:00,236.09,236.09,235.3,235.74,9441.0,212.9134,212.9134,212.201,212.5978,9441.0
2022-05-05 10:55:00,235.8,236.33,235.52,236.29,6957.0,212.6519,213.1299,212.3994,213.0938,6957.0
2022-05-05 11:00:00,236.31,236.31,235.54,235.54,9271.0,213.1118,213.1118,212.4174,212.4174,9271.0
2022-05-05 11:05:00,235.71,235.83,234.4,234.56,22599.0,212.5707,212.6789,211.3893,211.5336,22599.0
2022-05-05 11:10:00,234.78,234.78,234.07,234.32,4613.0,211.732,211.732,211.0917,211.3172,4613.0
2022-05-05 11:15:00,234.49,235.0,234.33,234.56,9734.0,211.4705,211.9304,211.3262,211.5336,9734.0
2022-05-05 11:20:00,234.38,234.73,234.1,234.39,11699.0,211.3713,211.6869,211.1188,211.3803,11699.0
2022-05-05 11:25:00,234.37,235.02,234.37,234.87,10206.0,211.3623,211.9485,211.3623,211.8132,10206.0
2022-05-05 11:30:00,234.82,235.22,234.62,234.9,4315.0,211.7681,212.1288,211.5877,211.8402,4315.0
2022-05-05 11:35:00,234.72,235.08,234.72,235.02,6105.0,211.6779,212.0026,211.6779,211.9485,6105.0
2022-05-05 11:40:00,234.98,234.99,234.41,234.41,6318.0,211.9124,211.9214,211.3983,211.3983,6318.0
2022-05-05 11:45:00,234.39,234.48,233.67,233.88,15700.0,211.3803,211.4615,210.731,210.9204,15700.0
2022-05-05 11:50:00,233.9,234.07,233.0,233.0,14005.0,210.9384,211.0917,210.1268,210.1268,14005.0
2022-05-05 11:55:00,233.28,233.6,233.13,233.46,10519.0,210.3793,210.6679,210.244,210.5416,10519.0
2022-05-05 12:00:00,233.34,233.57,232.9,233.4,15605.0,210.4334,210.6408,210.0366,210.4875,15605.0
2022-05-05 12:05:00,233.41,234.32,233.4,234.32,7104.0,210.4965,211.3172,210.4875,211.3172,7104.0
2022-05-05 12:10:00,234.29,234.82,234.14,234.66,14586.0,211.2901,211.7681,211.1548,211.6238,14586.0
2022-05-05 12:15:00,234.56,234.74,234.31,234.74,10894.0,211.5336,211.6959,211.3082,211.6959,10894.0
2022-05-05 12:20:00,234.65,234.79,234.13,234.39,12852.0,211.6148,211.741,211.1458,211.3803,12852.0
2022-05-05 12:25:00,234.45,234.95,234.45,234.53,9902.0,211.4344,211.8853,211.4344,211.5066,9902.0
2022-05-05 12:30:00,234.56,234.84,234.42,234.52,11104.0,211.5336,211.7861,211.4074,211.4975,11104.0
2022-05-05 12:35:00,234.43,234.46,234.12,234.42,27221.0,211.4164,211.4434,211.1368,211.4074,27221.0
2022-05-05 12:40:00,234.54,234.89,234.39,234.82,16376.0,211.5156,211.8312,211.3803,211.7681,16376.0
2022-05-05 12:45:00,234.81,234.87,234.46,234.61,18707.0,211.7591,211.8132,211.4434,211.5787,18707.0
2022-05-05 12:50:00,234.54,235.11,234.48,234.99,6383.0,211.5156,212.0296,211.4615,211.9214,6383.0
2022-05-05 12:55:00,235.09,235.33,235.0,235.31,6701.0,212.0116,212.228,211.9304,212.21,6701.0
2022-05-05 13:00:00,235.45,236.18,235.42,235.88,17420.0,212.3362,212.9946,212.3092,212.724,17420.0
2022-05-05 13:05:00,235.93,236.12,235.72,235.72,7963.0,212.7691,212.9405,212.5797,212.5797,7963.0
2022-05-05 13:10:00,235.65,235.7,235.04,235.06,8063.0,212.5166,212.5617,211.9665,211.9845,8063.0
2022-05-05 13:15:00,235.12,235.2,234.49,234.89,17533.0,212.0386,212.1108,211.4705,211.8312,17533.0
2022-05-05 13:20:00,234.82,235.1,234.7,235.04,10112.0,211.7681,212.0206,211.6599,211.9665,10112.0
2022-05-05 13:25:00,235.03,235.16,234.36,234.71,12411.0,211.9575,212.0747,211.3532,211.6689,12411.0
2022-05-05 13:30:00,234.7,234.74,234.19,234.66,17392.0,211.6599,211.6959,211.1999,211.6238,17392.0
2022-05-05 13:35:00,234.59,235.29,234.52,234.61,12469.0,211.5607,212.1919,211.4975,211.5787,12469.0
2022-05-05 13:40:00,234.61,234.98,234.41,234.54,8429.0,211.5787,211.9124,211.3983,211.5156,8429.0
2022-05-05 13:45:00,234.57,234.66,234.02,234.09,16139.0,211.5426,211.6238,211.0466,211.1097,16139.0
2022-05-05 13:50:00,234.0,234.28,233.92,234.28,16223.0,211.0286,211.2811,210.9564,211.2811,16223.0
2022-05-05 13:55:00,234.31,234.45,234.03,234.26,15611.0,211.3082,211.4344,211.0556,211.2631,15611.0
2022-05-05 14:00:00,234.22,234.26,233.85,233.95,6469.0,211.227,211.2631,210.8933,210.9835,6469.0
2022-05-05 14:05:00,233.96,234.44,233.91,234.41,8335.0,210.9925,211.4254,210.9474,211.3983,8335.0
2022-05-05 14:10:00,234.4,234.43,233.94,234.26,8714.0,211.3893,211.4164,210.9745,211.2631,8714.0
2022-05-05 14:15:00,234.32,234.47,234.26,234.4,25108.0,211.3172,211.4524,211.2631,211.3893,25108.0
2022-05-05 14:20:00,234.42,234.44,233.78,233.91,14892.0,211.4074,211.4254,210.8302,210.9474,14892.0
2022-05-05 14:25:00,233.83,233.89,233.32,233.45,9784.0,210.8753,210.9294,210.4153,210.5326,9784.0
2022-05-05 14:30:00,233.47,233.52,233.2,233.34,7720.0,210.5506,210.5957,210.3071,210.4334,7720.0
2022-05-05 14:35:00,233.28,233.4,233.13,233.3,15609.0,210.3793,210.4875,210.244,210.3973,15609.0
2022-05-05 14:40:00,233.27,233.53,233.09,233.31,12418.0,210.3702,210.6047,210.2079,210.4063,12418.0
2022-05-05 14:45:00,233.31,233.73,233.26,233.66,8870.0,210.4063,210.7851,210.3612,210.722,8870.0
2022-05-05 14:50:00,233.65,234.2,233.6,233.91,12917.0,210.7129,211.209,210.6679,210.9474,12917.0
2022-05-05 14:55:00,233.87,234.17,233.66,234.1,14989.0,210.9113,211.1819,210.722,211.1188,14989.0
2022-05-05 15:00:00,234.15,234.22,233.35,233.36,16006.0,211.1639,211.227,210.4424,210.4514,16006.0
2022-05-05 15:05:00,233.39,233.55,233.07,233.42,16145.0,210.4785,210.6228,210.1899,210.5055,16145.0
2022-05-05 15:10:00,233.41,233.51,232.78,232.78,10984.0,210.4965,210.5867,209.9283,209.9283,10984.0
2022-05-05 15:15:00,232.87,233.0,232.62,232.92,14080.0,210.0095,210.1268,209.7841,210.0546,14080.0
2022-05-05 15:20:00,232.93,232.95,232.54,232.87,13739.0,210.0636,210.0817,209.7119,210.0095,13739.0
2022-05-05 15:25:00,232.83,233.31,232.47,232.61,19566.0,209.9734,210.4063,209.6488,209.775,19566.0
2022-05-05 15:30:00,232.6,233.0,232.24,232.75,21204.0,209.766,210.1268,209.4414,209.9013,21204.0
2022-05-05 15:35:00,232.83,233.37,232.82,233.25,29743.0,209.9734,210.4604,209.9644,210.3522,29743.0
2022-05-05 15:40:00,233.4,233.89,233.4,233.7,26826.0,210.4875,210.9294,210.4875,210.758,26826.0
2022-05-05 15:45:00,233.73,234.01,232.72,232.93,35788.0,210.7851,211.0376,209.8742,210.0636,35788.0
2022-05-05 15:50:00,232.92,234.51,232.82,233.92,104692.0,210.0546,211.4885,209.9644,210.9564,104692.0
2022-05-05 15:55:00,234.05,234.44,233.99,234.35,242933.0,211.0737,211.4254,211.0196,211.3442,242933.0
2022-05-06 09:30:00,232.0,234.89,231.75,233.2,69262.0,209.2249,211.8312,208.9995,210.3071,69262.0
2022-05-06 09:35:00,233.18,233.42,231.93,232.39,20074.0,210.2891,210.5055,209.1618,209.5766,20074.0
2022-05-06 09:40:00,232.72,233.65,232.68,233.25,18761.0,209.8742,210.7129,209.8382,210.3522,18761.0
2022-05-06 09:45:00,233.31,233.52,232.24,232.97,15437.0,210.4063,210.5957,209.4414,210.0997,15437.0
2022-05-06 09:50:00,232.97,233.31,232.41,232.69,22414.0,210.0997,210.4063,209.5947,209.8472,22414.0
2022-05-06 09:55:00,232.69,234.32,232.61,234.09,22273.0,209.8472,211.3172,209.775,211.1097,22273.0
2022-05-06 10:00:00,234.17,234.54,233.52,234.2,17794.0,211.1819,211.5156,210.5957,211.209,17794.0
2022-05-06 10:05:00,234.11,235.29,234.11,235.29,31139.0,211.1278,212.1919,211.1278,212.1919,31139.0
2022-05-06 10:10:00,235.07,235.81,234.87,235.36,43259.0,211.9935,212.6609,211.8132,212.2551,43259.0
2022-05-06 10:15:00,235.36,236.11,234.99,235.92,61876.0,212.2551,212.9314,211.9214,212.7601,61876.0
2022-05-06 10:20:00,235.86,236.27,235.15,236.06,18112.0,212.706,213.0757,212.0657,212.8864,18112.0
2022-05-06 10:25:00,236.09,236.39,235.86,236.03,21367.0,212.9134,213.184,212.706,212.8593,21367.0
2022-05-06 10:30:00,236.0,236.25,235.12,235.33,14976.0,212.8322,213.0577,212.0386,212.228,14976.0
2022-05-06 10:35:00,235.27,235.33,234.4,235.07,20884.0,212.1739,212.228,211.3893,211.9935,20884.0
2022-05-06 10:40:00,235.02,235.77,234.93,235.19,16476.0,211.9485,212.6248,211.8673,212.1018,16476.0
2022-05-06 10:45:00,235.08,236.45,235.01,235.96,23122.0,212.0026,213.2381,211.9394,212.7962,23122.0
2022-05-06 10:50:00,236.04,236.13,235.2,235.77,9521.0,212.8683,212.9495,212.1108,212.6248,9521.0
2022-05-06 10:55:00,235.81,236.53,235.67,236.21,17070.0,212.6609,213.3102,212.5346,213.0216,17070.0
2022-05-06 11:00:00,236.15,236.31,235.87,236.2,16260.0,212.9675,213.1118,212.715,213.0126,16260.0
2022-05-06 11:05:00,236.01,236.44,235.75,236.09,13811.0,212.8413,213.2291,212.6068,212.9134,13811.0
2022-05-06 11:10:00,236.03,236.25,235.57,236.23,12634.0,212.8593,213.0577,212.4445,213.0397,12634.0
2022-05-06 11:15:00,236.25,236.56,236.13,236.33,19808.0,213.0577,213.3373,212.9495,213.1299,19808.0
2022-05-06 11:20:00,236.36,236.69,236.02,236.63,23640.0,213.1569,213.4545,212.8503,213.4004,23640.0
2022-05-06 11:25:00,236.66,236.7,236.0,236.06,23253.0,213.4275,213.4635,212.8322,212.8864,23253.0
2022-05-06 11:30:00,236.08,236.22,235.03,235.21,14990.0,212.9044,213.0306,211.9575,212.1198,14990.0
2022-05-06 11:35:00,235.2,235.42,234.84,234.84,11298.0,212.1108,212.3092,211.7861,211.7861,11298.0
2022-05-06 11:40:00,234.73,235.28,234.56,234.58,12723.0,211.6869,212.1829,211.5336,211.5516,12723.0
2022-05-06 11:45:00,234.59,234.99,234.54,234.65,14615.0,211.5607,211.9214,211.5156,211.6148,14615.0
2022-05-06 11:50:00,234.7,234.82,234.29,234.31,15126.0,211.6599,211.7681,211.2901,211.3082,15126.0
2022-05-06 11:55:00,234.34,234.6,234.21,234.39,10885.0,211.3352,211.5697,211.218,211.3803,10885.0
2022-05-06 12:00:00,234.4,234.82,234.02,234.82,11745.0,211.3893,211.7681,211.0466,211.7681,11745.0
2022-05-06 12:05:00,234.9,235.77,234.9,235.38,6642.0,211.8402,212.6248,211.8402,212.2731,6642.0
2022-05-06 12:10:00,235.31,235.44,234.77,234.85,7997.0,212.21,212.3272,211.723,211.7951,7997.0
2022-05-06 12:15:00,234.84,235.16,234.74,234.97,5838.0,211.7861,212.0747,211.6959,211.9034,5838.0
2022-05-06 12:20:00,234.89,235.72,234.89,235.43,8386.0,211.8312,212.5797,211.8312,212.3182,8386.0
2022-05-06 12:25:00,235.55,235.67,235.17,235.59,9687.0,212.4264,212.5346,212.0837,212.4625,9687.0
2022-05-06 12:30:00,235.63,236.09,235.22,235.99,7417.0,212.4986,212.9134,212.1288,212.8232,7417.0
2022-05-06 12:35:00,236.01,236.13,235.22,235.93,7906.0,212.8413,212.9495,212.1288,212.7691,7906.0
2022-05-06 12:40:00,235.97,236.2,235.71,236.13,6493.0,212.8052,213.0126,212.5707,212.9495,6493.0
2022-05-06 12:45:00,236.02,236.3,235.99,236.17,7988.0,212.8503,213.1028,212.8232,212.9856,7988.0
2022-05-06 12:50:00,236.06,236.77,235.76,236.36,7863.0,212.8864,213.5267,212.6158,213.1569,7863.0
2022-05-06 12:55:00,236.45,236.95,236.44,236.61,8816.0,213.2381,213.689,213.2291,213.3824,8816.0
2022-05-06 13:00:00,236.75,237.12,236.62,236.95,11595.0,213.5086,213.8423,213.3914,213.689,11595.0
2022-05-06 13:05:00,236.82,236.82,236.34,236.5,5925.0,213.5717,213.5717,213.1389,213.2832,5925.0
2022-05-06 13:10:00,236.49,236.71,236.11,236.19,6333.0,213.2741,213.4725,212.9314,213.0036,6333.0
2022-05-06 13:15:00,236.12,236.36,235.39,235.48,13903.0,212.9405,213.1569,212.2821,212.3633,13903.0
2022-05-06 13:20:00,235.49,235.74,235.3,235.72,13302.0,212.3723,212.5978,212.201,212.5797,13302.0
2022-05-06 13:25:00,235.67,235.81,235.29,235.64,13949.0,212.5346,212.6609,212.1919,212.5076,13949.0
2022-05-06 13:30:00,235.58,235.83,235.58,235.75,3628.0,212.4535,212.6789,212.4535,212.6068,3628.0
2022-05-06 13:35:00,235.91,236.09,235.12,235.52,10042.0,212.7511,212.9134,212.0386,212.3994,10042.0
2022-05-06 13:40:00,235.64,236.04,235.29,235.67,7341.0,212.5076,212.8683,212.1919,212.5346,7341.0
2022-05-06 13:45:00,235.69,235.76,235.28,235.75,7269.0,212.5527,212.6158,212.1829,212.6068,7269.0
2022-05-06 13:50:00,235.75,235.82,234.92,235.07,5340.0,212.6068,212.6699,211.8583,211.9935,5340.0
2022-05-06 13:55:00,235.03,235.31,234.98,235.1,6427.0,211.9575,212.21,211.9124,212.0206,6427.0
2022-05-06 14:00:00,235.1,235.59,235.09,235.14,8037.0,212.0206,212.4625,212.0116,212.0567,8037.0
2022-05-06 14:05:00,235.01,235.01,234.6,234.7,7577.0,211.9394,211.9394,211.5697,211.6599,7577.0
2022-05-06 14:10:00,234.75,235.39,234.68,235.32,9749.0,211.705,212.2821,211.6418,212.219,9749.0
2022-05-06 14:15:00,235.33,235.46,235.05,235.17,9541.0,212.228,212.3453,211.9755,212.0837,9541.0
2022-05-06 14:20:00,235.19,235.19,234.81,234.94,7277.0,212.1018,212.1018,211.7591,211.8763,7277.0
2022-05-06 14:25:00,234.86,235.01,234.55,234.81,6322.0,211.8042,211.9394,211.5246,211.7591,6322.0
2022-05-06 14:30:00,234.82,235.0,234.5,234.83,7960.0,211.7681,211.9304,211.4795,211.7771,7960.0
2022-05-06 14:35:00,234.82,235.0,234.7,234.86,5734.0,211.7681,211.9304,211.6599,211.8042,5734.0
2022-05-06 14:40:00,234.92,235.12,234.66,234.72,6746.0,211.8583,212.0386,211.6238,211.6779,6746.0
2022-05-06 14:45:00,234.6,235.28,234.57,235.27,6188.0,211.5697,212.1829,211.5426,212.1739,6188.0
2022-05-06 14:50:00,235.15,235.83,235.15,235.82,6468.0,212.0657,212.6789,212.0657,212.6699,6468.0
2022-05-06 14:55:00,235.79,235.89,235.32,235.32,8211.0,212.6429,212.733,212.219,212.219,8211.0
2022-05-06 15:00:00,235.24,235.47,234.92,235.47,10896.0,212.1469,212.3543,211.8583,212.3543,10896.0
2022-05-06 15:05:00,235.37,235.49,234.81,234.98,18147.0,212.2641,212.3723,211.7591,211.9124,18147.0
2022-05-06 15:10:00,235.0,235.24,234.87,234.92,15640.0,211.9304,212.1469,211.8132,211.8583,15640.0
2022-05-06 15:15:00,234.94,235.31,234.77,235.27,43368.0,211.8763,212.21,211.723,212.1739,43368.0
2022-05-06 15:20:00,235.2,235.21,234.91,235.1,7578.0,212.1108,212.1198,211.8493,212.0206,7578.0
2022-05-06 15:25:00,235.12,235.62,234.85,235.45,12085.0,212.0386,212.4896,211.7951,212.3362,12085.0
2022-05-06 15:30:00,235.52,236.31,235.52,236.22,24730.0,212.3994,213.1118,212.3994,213.0306,24730.0
2022-05-06 15:35:00,236.27,237.46,236.27,237.17,29564.0,213.0757,214.1489,213.0757,213.8874,29564.0
2022-05-06 15:40:00,237.1,237.15,236.38,236.42,34439.0,213.8243,213.8694,213.1749,213.211,34439.0
2022-05-06 15:45:00,236.42,237.0,236.11,236.93,48351.0,213.211,213.7341,212.9314,213.671,48351.0
2022-05-06 15:50:00,236.86,237.19,236.39,236.44,102652.0,213.6078,213.9054,213.184,213.2291,102652.0
2022-05-06 15:55:00,236.41,236.73,236.14,236.5,148382.0,213.202,213.4906,212.9585,213.2832,148382.0
2022-05-09 09:30:00,236.89,236.89,235.17,235.95,61195.0,213.6349,213.6349,212.0837,212.7872,61195.0
2022-05-09 09:35:00,236.28,236.46,235.3,236.45,12174.0,213.0848,213.2471,212.201,213.2381,12174.0
2022-05-09 09:40:00,236.5,236.78,234.8,235.19,20518.0,213.2832,213.5357,211.75,212.1018,20518.0
2022-05-09 09:45:00,235.24,235.42,234.57,235.26,14272.0,212.1469,212.3092,211.5426,212.1649,14272.0
2022-05-09 09:50:00,235.07,235.61,234.58,235.44,32574.0,211.9935,212.4805,211.5516,212.3272,32574.0
2022-05-09 09:55:00,235.52,235.72,234.53,234.94,21534.0,212.3994,212.5797,211.5066,211.8763,21534.0
2022-05-09 10:00:00,235.06,236.22,234.82,235.77,28657.0,211.9845,213.0306,211.7681,212.6248,28657.0
2022-05-09 10:05:00,235.86,237.15,235.85,236.79,21842.0,212.706,213.8694,212.697,213.5447,21842.0
2022-05-09 10:10:00,236.9,237.87,236.67,237.32,31520.0,213.6439,214.5187,213.4365,214.0227,31520.0
2022-05-09 10:15:00,237.31,237.82,237.13,237.28,30681.0,214.0136,214.4736,213.8513,213.9866,30681.0
2022-05-09 10:20:00,237.32,237.64,237.08,237.42,24253.0,214.0227,214.3113,213.8062,214.1128,24253.0
2022-05-09 10:25:00,237.39,238.16,237.39,238.16,21253.0,214.0858,214.7802,214.0858,214.7802,21253.0
2022-05-09 10:30:00,238.16,238.62,237.61,238.55,20174.0,214.7802,215.195,214.2842,215.1319,20174.0
2022-05-09 10:35:00,238.43,238.65,237.9,238.17,15783.0,215.0237,215.2221,214.5457,214.7892,15783.0
2022-05-09 10:40:00,238.24,239.24,238.21,239.06,69947.0,214.8523,215.7542,214.8253,215.5919,69947.0
2022-05-09 10:45:00,239.04,239.74,238.67,239.23,45388.0,215.5738,216.2051,215.2401,215.7452,45388.0
2022-05-09 10:50:00,239.4,239.99,239.4,239.63,50508.0,215.8985,216.4306,215.8985,216.1059,50508.0
2022-05-09 10:55:00,239.6,239.82,239.05,239.55,34899.0,216.0788,216.2772,215.5828,216.0337,34899.0
2022-05-09 11:00:00,239.53,240.76,239.47,240.4,41315.0,216.0157,217.125,215.9616,216.8003,41315.0
2022-05-09 11:05:00,240.47,240.47,239.98,240.28,31243.0,216.8634,216.8634,216.4215,216.6921,31243.0
2022-05-09 11:10:00,240.34,241.53,240.19,241.29,56039.0,216.7462,217.8194,216.6109,217.6029,56039.0
2022-05-09 11:15:00,241.29,241.91,241.18,241.74,55269.0,217.6029,218.1621,217.5037,218.0088,55269.0
2022-05-09 11:20:00,241.77,241.99,240.81,241.06,34983.0,218.0358,218.2342,217.1701,217.3955,34983.0
2022-05-09 11:25:00,241.08,241.56,240.9,241.17,46854.0,217.4136,217.8464,217.2512,217.4947,46854.0
2022-05-09 11:30:00,241.22,241.22,240.15,240.55,15789.0,217.5398,217.5398,216.5748,216.9356,15789.0
2022-05-09 11:35:00,240.5,240.57,240.07,240.29,17709.0,216.8905,216.9536,216.5027,216.7011,17709.0
2022-05-09 11:40:00,240.2,240.32,239.76,239.89,18583.0,216.6199,216.7282,216.2231,216.3404,18583.0
2022-05-09 11:45:00,239.88,240.18,239.34,239.78,16930.0,216.3314,216.6019,215.8444,216.2412,16930.0
2022-05-09 11:50:00,239.79,240.08,239.46,239.85,26393.0,216.2502,216.5117,215.9526,216.3043,26393.0
2022-05-09 11:55:00,239.84,239.89,239.45,239.8,11261.0,216.2953,216.3404,215.9436,216.2592,11261.0
2022-05-09 12:00:00,239.69,239.69,238.84,239.17,12119.0,216.16,216.16,215.3934,215.6911,12119.0
2022-05-09 12:05:00,239.19,240.1,239.17,239.62,18676.0,215.7091,216.5298,215.6911,216.0969,18676.0
2022-05-09 12:10:00,239.68,240.29,239.53,240.22,15254.0,216.151,216.7011,216.0157,216.638,15254.0
2022-05-09 12:15:00,240.23,240.39,240.06,240.06,14304.0,216.647,216.7913,216.4937,216.4937,14304.0
2022-05-09 12:20:00,240.11,240.39,239.86,240.18,11958.0,216.5388,216.7913,216.3133,216.6019,11958.0
2022-05-09 12:25:00,240.22,240.39,239.92,240.39,12679.0,216.638,216.7913,216.3674,216.7913,12679.0
2022-05-09 12:30:00,240.39,240.89,240.21,240.74,13995.0,216.7913,217.2422,216.629,217.1069,13995.0
2022-05-09 12:35:00,240.72,240.72,239.51,239.56,11014.0,217.0889,217.0889,215.9977,216.0428,11014.0
2022-05-09 12:40:00,239.55,239.59,239.28,239.41,13107.0,216.0337,216.0698,215.7903,215.9075,13107.0
2022-05-09 12:45:00,239.41,239.58,239.24,239.58,6768.0,215.9075,216.0608,215.7542,216.0608,6768.0
2022-05-09 12:50:00,239.56,239.64,239.1,239.42,10196.0,216.0428,216.1149,215.6279,215.9165,10196.0
2022-05-09 12:55:00,239.31,239.45,239.22,239.4,10274.0,215.8173,215.9436,215.7361,215.8985,10274.0
2022-05-09 13:00:00,239.51,239.7,239.27,239.66,11507.0,215.9977,216.169,215.7812,216.133,11507.0
2022-05-09 13:05:00,239.68,240.05,239.66,239.96,10964.0,216.151,216.4847,216.133,216.4035,10964.0
2022-05-09 13:10:00,239.88,239.95,239.53,239.58,10668.0,216.3314,216.3945,216.0157,216.0608,10668.0
2022-05-09 13:15:00,239.69,240.13,239.61,240.1,13165.0,216.16,216.5568,216.0879,216.5298,13165.0
2022-05-09 13:20:00,239.94,240.08,239.78,239.96,11626.0,216.3855,216.5117,216.2412,216.4035,11626.0
2022-05-09 13:25:00,240.02,240.81,240.01,240.81,14479.0,216.4576,217.1701,216.4486,217.1701,14479.0
2022-05-09 13:30:00,240.84,241.37,240.21,240.53,36489.0,217.1971,217.6751,216.629,216.9175,36489.0
2022-05-09 13:35:00,240.44,240.7,240.24,240.63,18722.0,216.8364,217.0709,216.656,217.0077,18722.0
2022-05-09 13:40:00,240.6,241.52,240.56,241.46,19883.0,216.9807,217.8104,216.9446,217.7562,19883.0
2022-05-09 13:45:00,241.52,241.97,241.52,241.69,20275.0,217.8104,218.2162,217.8104,217.9637,20275.0
2022-05-09 13:50:00,241.71,241.77,240.96,241.41,12251.0,217.9817,218.0358,217.3053,217.7112,12251.0
2022-05-09 13:55:00,241.38,242.28,241.32,242.1,33237.0,217.6841,218.4957,217.63,218.3334,33237.0
2022-05-09 14:00:00,241.96,242.23,241.8,242.1,15744.0,218.2072,218.4507,218.0629,218.3334,15744.0
2022-05-09 14:05:00,242.13,242.21,241.8,242.08,15606.0,218.3605,218.4326,218.0629,218.3154,15606.0
2022-05-09 14:10:00,241.99,242.43,241.9,242.14,36272.0,218.2342,218.631,218.1531,218.3695,36272.0
2022-05-09 14:15:00,242.18,242.78,242.17,242.55,14982.0,218.4056,218.9467,218.3965,218.7392,14982.0
2022-05-09 14:20:00,242.54,242.54,241.54,241.58,17045.0,218.7302,218.7302,217.8284,217.8645,17045.0
2022-05-09 14:25:00,241.58,241.97,241.47,241.84,26104.0,217.8645,218.2162,217.7653,218.0989,26104.0
2022-05-09 14:30:00,241.88,241.9,241.09,241.62,28356.0,218.135,218.1531,217.4226,217.9005,28356.0
2022-05-09 14:35:00,241.62,242.25,241.62,242.0,17507.0,217.9005,218.4687,217.9005,218.2432,17507.0
2022-05-09 14:40:00,241.84,242.11,241.61,241.73,11526.0,218.0989,218.3424,217.8915,217.9997,11526.0
2022-05-09 14:45:00,241.72,242.16,241.45,241.45,13348.0,217.9907,218.3875,217.7472,217.7472,13348.0
2022-05-09 14:50:00,241.41,241.8,241.04,241.57,17294.0,217.7112,218.0629,217.3775,217.8554,17294.0
2022-05-09 14:55:00,241.58,241.82,241.39,241.72,15249.0,217.8645,218.0809,217.6931,217.9907,15249.0
2022-05-09 15:00:00,241.78,242.09,241.19,241.47,18472.0,218.0448,218.3244,217.5128,217.7653,18472.0
2022-05-09 15:05:00,241.47,241.81,241.14,241.29,24398.0,217.7653,218.0719,217.4677,217.6029,24398.0
2022-05-09 15:10:00,241.33,241.75,241.19,241.44,29921.0,217.639,218.0178,217.5128,217.7382,29921.0
2022-05-09 15:15:00,241.53,241.54,240.72,240.8,18288.0,217.8194,217.8284,217.0889,217.161,18288.0
2022-05-09 15:20:00,240.81,240.82,240.24,240.27,20001.0,217.1701,217.1791,216.656,216.6831,20001.0
2022-05-09 15:25:00,240.28,240.3,239.62,240.17,28628.0,216.6921,216.7101,216.0969,216.5929,28628.0
2022-05-09 15:30:00,240.06,240.19,239.61,239.88,28009.0,216.4937,216.6109,216.0879,216.3314,28009.0
2022-05-09 15:35:00,239.95,240.04,239.65,239.9,32134.0,216.3945,216.4756,216.1239,216.3494,32134.0
2022-05-09 15:40:00,239.8,239.92,239.38,239.75,38752.0,216.2592,216.3674,215.8804,216.2141,38752.0
2022-05-09 15:45:00,239.76,239.84,239.31,239.45,48631.0,216.2231,216.2953,215.8173,215.9436,48631.0
2022-05-09 15:50:00,239.33,239.47,238.6,238.86,117388.0,215.8353,215.9616,215.177,215.4115,117388.0
2022-05-09 15:55:00,238.94,239.56,238.9,239.16,220787.0,215.4836,216.0428,215.4476,215.682,220787.0
2022-05-10 09:30:00,242.39,243.02,241.5,243.0,106031.0,218.595,219.1631,217.7923,219.1451,106031.0
2022-05-10 09:35:00,242.95,244.36,242.63,242.63,22540.0,219.1,220.3716,218.8114,218.8114,22540.0
2022-05-10 09:40:00,242.7,243.76,242.48,243.69,19074.0,218.8745,219.8305,218.6761,219.7673,19074.0
2022-05-10 09:45:00,243.72,244.1,243.12,243.98,22258.0,219.7944,220.1371,219.2533,220.0289,22258.0
2022-05-10 09:50:00,243.84,244.32,243.37,244.17,18805.0,219.9026,220.3355,219.4787,220.2002,18805.0
2022-05-10 09:55:00,243.42,243.58,242.59,242.89,26146.0,219.5238,219.6681,218.7753,219.0459,26146.0
2022-05-10 10:00:00,242.82,243.18,242.04,242.26,21659.0,218.9827,219.3074,218.2793,218.4777,21659.0
2022-05-10 10:05:00,242.28,243.16,241.71,242.67,37385.0,218.4957,219.2894,217.9817,218.8475,37385.0
2022-05-10 10:10:00,242.67,242.83,241.88,241.88,26977.0,218.8475,218.9918,218.135,218.135,26977.0
2022-05-10 10:15:00,241.92,242.41,241.62,241.94,26539.0,218.1711,218.613,217.9005,218.1891,26539.0
2022-05-10 10:20:00,242.06,242.42,241.61,242.27,40245.0,218.2973,218.622,217.8915,218.4867,40245.0
2022-05-10 10:25:00,242.25,243.43,242.07,243.43,20255.0,218.4687,219.5329,218.3064,219.5329,20255.0
2022-05-10 10:30:00,243.45,243.88,242.45,243.33,31743.0,219.5509,219.9387,218.6491,219.4427,31743.0
2022-05-10 10:35:00,243.24,243.61,242.93,243.14,22959.0,219.3615,219.6952,219.0819,219.2713,22959.0
2022-05-10 10:40:00,243.15,243.28,242.68,243.2,35078.0,219.2803,219.3976,218.8565,219.3254,35078.0
2022-05-10 10:45:00,243.23,243.52,242.89,243.08,17107.0,219.3525,219.614,219.0459,219.2172,17107.0
2022-05-10 10:50:00,243.14,243.96,242.9,243.63,15347.0,219.2713,220.0108,219.0549,219.7132,15347.0
2022-05-10 10:55:00,243.66,243.98,243.3,243.86,22879.0,219.7403,220.0289,219.4156,219.9206,22879.0
2022-05-10 11:00:00,243.87,244.41,243.33,243.74,22947.0,219.9297,220.4167,219.4427,219.8124,22947.0
2022-05-10 11:05:00,243.84,243.86,242.9,243.21,30314.0,219.9026,219.9206,219.0549,219.3345,30314.0
2022-05-10 11:10:00,243.09,243.95,242.87,243.03,35127.0,219.2262,220.0018,219.0278,219.1721,35127.0
2022-05-10 11:15:00,242.99,243.5,242.52,243.17,45879.0,219.136,219.596,218.7122,219.2984,45879.0
2022-05-10 11:20:00,243.07,243.94,242.94,243.41,19037.0,219.2082,219.9928,219.091,219.5148,19037.0
2022-05-10 11:25:00,243.41,243.65,242.88,243.33,18098.0,219.5148,219.7313,219.0368,219.4427,18098.0
2022-05-10 11:30:00,243.25,243.47,242.33,242.98,66141.0,219.3705,219.5689,218.5408,219.127,66141.0
2022-05-10 11:35:00,242.95,243.66,242.92,243.63,20327.0,219.1,219.7403,219.0729,219.7132,20327.0
2022-05-10 11:40:00,243.66,243.97,243.27,243.47,17402.0,219.7403,220.0198,219.3886,219.5689,17402.0
2022-05-10 11:45:00,243.51,243.8,243.0,243.51,14843.0,219.605,219.8665,219.1451,219.605,14843.0
2022-05-10 11:50:00,243.41,243.5,242.99,243.5,16132.0,219.5148,219.596,219.136,219.596,16132.0
2022-05-10 11:55:00,243.51,243.68,242.84,243.25,17508.0,219.605,219.7583,219.0008,219.3705,17508.0
2022-05-10 12:00:00,243.2,243.32,242.95,243.01,37801.0,219.3254,219.4337,219.1,219.1541,37801.0
2022-05-10 12:05:00,242.98,243.05,241.57,241.74,14291.0,219.127,219.1902,217.8554,218.0088,14291.0
2022-05-10 12:10:00,241.65,242.38,241.58,242.02,13240.0,217.9276,218.5859,217.8645,218.2613,13240.0
2022-05-10 12:15:00,242.01,242.52,241.84,241.88,10451.0,218.2523,218.7122,218.0989,218.135,10451.0
2022-05-10 12:20:00,241.82,241.9,241.46,241.58,5470.0,218.0809,218.1531,217.7562,217.8645,5470.0
2022-05-10 12:25:00,241.65,241.74,241.39,241.45,7983.0,217.9276,218.0088,217.6931,217.7472,7983.0
2022-05-10 12:30:00,241.64,241.76,240.82,241.07,26984.0,217.9186,218.0268,217.1791,217.4045,26984.0
2022-05-10 12:35:00,241.06,241.53,241.06,241.36,9222.0,217.3955,217.8194,217.3955,217.6661,9222.0
2022-05-10 12:40:00,241.22,241.95,241.21,241.86,8447.0,217.5398,218.1981,217.5308,218.117,8447.0
2022-05-10 12:45:00,241.93,242.37,241.87,242.14,7925.0,218.1801,218.5769,218.126,218.3695,7925.0
2022-05-10 12:50:00,242.06,242.14,241.5,241.93,7316.0,218.2973,218.3695,217.7923,218.1801,7316.0
2022-05-10 12:55:00,241.82,242.25,241.61,241.86,14168.0,218.0809,218.4687,217.8915,218.117,14168.0
2022-05-10 13:00:00,241.92,242.82,241.9,242.79,7316.0,218.1711,218.9827,218.1531,218.9557,7316.0
2022-05-10 13:05:00,242.86,243.09,242.57,242.57,25672.0,219.0188,219.2262,218.7573,218.7573,25672.0
2022-05-10 13:10:00,242.63,242.63,241.94,242.15,6088.0,218.8114,218.8114,218.1891,218.3785,6088.0
2022-05-10 13:15:00,242.06,242.27,241.6,241.89,8337.0,218.2973,218.4867,217.8825,218.144,8337.0
2022-05-10 13:20:00,241.97,242.29,241.74,242.24,7568.0,218.2162,218.5048,218.0088,218.4597,7568.0
2022-05-10 13:25:00,242.34,242.53,242.07,242.46,11361.0,218.5499,218.7212,218.3064,218.6581,11361.0
2022-05-10 13:30:00,242.47,242.77,242.25,242.46,7742.0,218.6671,218.9376,218.4687,218.6581,7742.0
2022-05-10 13:35:00,242.55,242.78,242.2,242.26,13005.0,218.7392,218.9467,218.4236,218.4777,13005.0
2022-05-10 13:40:00,242.27,243.23,242.27,243.13,8257.0,218.4867,219.3525,218.4867,219.2623,8257.0
2022-05-10 13:45:00,243.25,243.3,242.72,242.72,13846.0,219.3705,219.4156,218.8926,218.8926,13846.0
2022-05-10 13:50:00,242.72,242.76,242.39,242.56,9852.0,218.8926,218.9286,218.595,218.7483,9852.0
2022-05-10 13:55:00,242.41,242.76,242.26,242.67,9936.0,218.613,218.9286,218.4777,218.8475,9936.0
2022-05-10 14:00:00,242.63,242.64,242.0,242.16,8509.0,218.8114,218.8204,218.2432,218.3875,8509.0
2022-05-10 14:05:00,242.08,242.35,242.05,242.22,15370.0,218.3154,218.5589,218.2883,218.4416,15370.0
2022-05-10 14:10:00,242.21,242.56,241.91,242.51,9687.0,218.4326,218.7483,218.1621,218.7032,9687.0
2022-05-10 14:15:00,242.48,242.53,241.58,241.99,9079.0,218.6761,218.7212,217.8645,218.2342,9079.0
2022-05-10 14:20:00,242.09,242.12,241.57,241.58,9527.0,218.3244,218.3515,217.8554,217.8645,9527.0
2022-05-10 14:25:00,241.62,241.66,240.86,240.87,10407.0,217.9005,217.9366,217.2151,217.2242,10407.0
2022-05-10 14:30:00,240.94,241.21,240.84,240.99,10694.0,217.2873,217.5308,217.1971,217.3324,10694.0
2022-05-10 14:35:00,241.02,241.43,240.64,240.72,19676.0,217.3594,217.7292,217.0167,217.0889,19676.0
2022-05-10 14:40:00,240.69,241.74,240.56,241.45,11288.0,217.0618,218.0088,216.9446,217.7472,11288.0
2022-05-10 14:45:00,241.42,241.45,240.69,241.01,9713.0,217.7202,217.7472,217.0618,217.3504,9713.0
2022-05-10 14:50:00,241.12,241.42,240.93,241.29,11150.0,217.4496,217.7202,217.2783,217.6029,11150.0
2022-05-10 14:55:00,241.41,241.55,240.89,241.4,8000.0,217.7112,217.8374,217.2422,217.7021,8000.0
2022-05-10 15:00:00,241.48,241.8,241.15,241.72,9535.0,217.7743,218.0629,217.4767,217.9907,9535.0
2022-05-10 15:05:00,241.73,242.09,241.6,241.6,18916.0,217.9997,218.3244,217.8825,217.8825,18916.0
2022-05-10 15:10:00,241.67,242.12,241.51,241.8,26157.0,217.9456,218.3515,217.8013,218.0629,26157.0
2022-05-10 15:15:00,241.93,242.04,241.57,241.8,17099.0,218.1801,218.2793,217.8554,218.0629,17099.0
2022-05-10 15:20:00,241.79,241.95,241.15,241.19,12895.0,218.0539,218.1981,217.4767,217.5128,12895.0
2022-05-10 15:25:00,241.41,241.41,240.89,241.04,14256.0,217.7112,217.7112,217.2422,217.3775,14256.0
2022-05-10 15:30:00,241.02,241.02,240.6,240.76,17776.0,217.3594,217.3594,216.9807,217.125,17776.0
2022-05-10 15:35:00,240.79,241.06,240.67,240.76,20069.0,217.152,217.3955,217.0438,217.125,20069.0
2022-05-10 15:40:00,240.71,240.87,240.57,240.63,29889.0,217.0799,217.2242,216.9536,217.0077,29889.0
2022-05-10 15:45:00,240.62,241.0,240.46,240.78,39903.0,216.9987,217.3414,216.8544,217.143,39903.0
2022-05-10 15:50:00,240.73,241.68,240.7,241.44,51151.0,217.0979,217.9547,217.0709,217.7382,51151.0
2022-05-10 15:55:00,241.45,241.62,240.47,240.67,178139.0,217.7472,217.9005,216.8634,217.0438,178139.0
2022-05-11 09:30:00,240.36,242.05,239.21,240.06,70990.0,216.7642,218.2883,215.7271,216.4937,70990.0
2022-05-11 09:35:00,240.58,242.79,240.08,241.67,17693.0,216.9626,218.9557,216.5117,217.9456,17693.0
2022-05-11 09:40:00,241.67,241.68,240.44,241.32,15385.0,217.9456,217.9547,216.8364,217.63,15385.0
2022-05-11 09:45:00,241.27,241.9,240.83,241.44,24623.0,217.5849,218.1531,217.1881,217.7382,24623.0
2022-05-11 09:50:00,241.46,241.51,240.23,240.54,17186.0,217.7562,217.8013,216.647,216.9266,17186.0
2022-05-11 09:55:00,240.61,241.81,240.35,241.09,13510.0,216.9897,218.0719,216.7552,217.4226,13510.0
2022-05-11 10:00:00,241.2,241.68,240.72,241.1,12019.0,217.5218,217.9547,217.0889,217.4316,12019.0
2022-05-11 10:05:00,241.1,241.2,239.76,239.86,11711.0,217.4316,217.5218,216.2231,216.3133,11711.0
2022-05-11 10:10:00,239.62,240.22,239.41,239.71,12282.0,216.0969,216.638,215.9075,216.178,12282.0
2022-05-11 10:15:00,239.64,239.95,239.22,239.7,13685.0,216.1149,216.3945,215.7361,216.169,13685.0
2022-05-11 10:20:00,239.74,240.55,239.64,240.02,5926.0,216.2051,216.9356,216.1149,216.4576,5926.0
2022-05-11 10:25:00,240.39,240.56,239.54,240.56,16028.0,216.7913,216.9446,216.0247,216.9446,16028.0
2022-05-11 10:30:00,240.56,240.66,239.9,240.47,12768.0,216.9446,217.0348,216.3494,216.8634,12768.0
2022-05-11 10:35:00,240.42,241.31,240.33,240.75,28641.0,216.8183,217.621,216.7372,217.1159,28641.0
2022-05-11 10:40:00,240.74,241.57,240.73,241.56,16826.0,217.1069,217.8554,217.0979,217.8464,16826.0
2022-05-11 10:45:00,241.75,242.0,241.1,242.0,15140.0,218.0178,218.2432,217.4316,218.2432,15140.0
2022-05-11 10:50:00,241.95,242.11,241.3,241.36,13907.0,218.1981,218.3424,217.612,217.6661,13907.0
2022-05-11 10:55:00,241.28,241.69,241.08,241.59,27011.0,217.5939,217.9637,217.4136,217.8735,27011.0
2022-05-11 11:00:00,241.59,241.83,240.91,241.02,8424.0,217.8735,218.0899,217.2602,217.3594,8424.0
2022-05-11 11:05:00,241.04,241.07,240.69,240.99,6253.0,217.3775,217.4045,217.0618,217.3324,6253.0
2022-05-11 11:10:00,240.98,241.68,240.88,241.68,12114.0,217.3234,217.9547,217.2332,217.9547,12114.0
2022-05-11 11:15:00,241.68,241.68,240.88,241.16,7871.0,217.9547,217.9547,217.2332,217.4857,7871.0
2022-05-11 11:20:00,241.06,241.73,241.06,241.5,7218.0,217.3955,217.9997,217.3955,217.7923,7218.0
2022-05-11 11:25:00,241.5,241.88,241.45,241.78,11359.0,217.7923,218.135,217.7472,218.0448,11359.0
2022-05-11 11:30:00,241.82,242.31,241.65,242.19,11970.0,218.0809,218.5228,217.9276,218.4146,11970.0
2022-05-11 11:35:00,242.45,243.04,242.39,243.04,19977.0,218.6491,219.1811,218.595,219.1811,19977.0
2022-05-11 11:40:00,243.08,243.38,242.92,243.24,15695.0,219.2172,219.4878,219.0729,219.3615,15695.0
2022-05-11 11:45:00,243.2,243.22,242.28,242.51,7786.0,219.3254,219.3435,218.4957,218.7032,7786.0
2022-05-11 11:50:00,242.51,242.54,242.15,242.3,7991.0,218.7032,218.7302,218.3785,218.5138,7991.0
2022-05-11 11:55:00,242.21,242.32,241.97,242.28,9197.0,218.4326,218.5318,218.2162,218.4957,9197.0
2022-05-11 12:00:00,242.24,242.33,241.8,242.04,7690.0,218.4597,218.5408,218.0629,218.2793,7690.0
2022-05-11 12:05:00,242.11,242.64,242.11,242.4,16416.0,218.3424,218.8204,218.3424,218.604,16416.0
2022-05-11 12:10:00,242.3,242.37,241.87,242.2,11571.0,218.5138,218.5769,218.126,218.4236,11571.0
2022-05-11 12:15:00,242.09,242.13,241.75,241.76,5230.0,218.3244,218.3605,218.0178,218.0268,5230.0
2022-05-11 12:20:00,241.7,242.28,241.68,242.26,8906.0,217.9727,218.4957,217.9547,218.4777,8906.0
2022-05-11 12:25:00,242.25,242.31,241.08,241.12,11139.0,218.4687,218.5228,217.4136,217.4496,11139.0
2022-05-11 12:30:00,241.17,241.17,240.67,241.02,10390.0,217.4947,217.4947,217.0438,217.3594,10390.0
2022-05-11 12:35:00,241.02,241.43,241.02,241.22,9196.0,217.3594,217.7292,217.3594,217.5398,9196.0
2022-05-11 12:40:00,241.2,241.38,240.4,240.65,7578.0,217.5218,217.6841,216.8003,217.0258,7578.0
2022-05-11 12:45:00,240.63,240.9,240.2,240.73,11966.0,217.0077,217.2512,216.6199,217.0979,11966.0
2022-05-11 12:50:00,240.73,240.76,240.16,240.16,7332.0,217.0979,217.125,216.5839,216.5839,7332.0
2022-05-11 12:55:00,240.25,240.34,240.03,240.26,11259.0,216.665,216.7462,216.4666,216.674,11259.0
2022-05-11 13:00:00,240.17,240.27,239.85,240.01,8280.0,216.5929,216.6831,216.3043,216.4486,8280.0
2022-05-11 13:05:00,240.01,240.13,239.66,239.89,7119.0,216.4486,216.5568,216.133,216.3404,7119.0
2022-05-11 13:10:00,240.01,240.32,239.96,240.31,10459.0,216.4486,216.7282,216.4035,216.7191,10459.0
2022-05-11 13:15:00,240.27,240.51,240.09,240.15,7924.0,216.6831,216.8995,216.5207,216.5748,7924.0
2022-05-11 13:20:00,240.01,240.86,239.93,240.86,10864.0,216.4486,217.2151,216.3764,217.2151,10864.0
2022-05-11 13:25:00,240.72,240.97,240.24,240.4,7247.0,217.0889,217.3143,216.656,216.8003,7247.0
2022-05-11 13:30:00,240.38,240.58,240.1,240.45,10751.0,216.7823,216.9626,216.5298,216.8454,10751.0
2022-05-11 13:35:00,240.53,240.74,240.16,240.33,15185.0,216.9175,217.1069,216.5839,216.7372,15185.0
2022-05-11 13:40:00,240.37,240.7,240.32,240.45,12405.0,216.7733,217.0709,216.7282,216.8454,12405.0
2022-05-11 13:45:00,240.55,240.81,240.27,240.41,19358.0,216.9356,217.1701,216.6831,216.8093,19358.0
2022-05-11 13:50:00,240.44,240.8,240.16,240.4,11607.0,216.8364,217.161,216.5839,216.8003,11607.0
2022-05-11 13:55:00,240.43,240.62,239.88,240.15,13617.0,216.8274,216.9987,216.3314,216.5748,13617.0
2022-05-11 14:00:00,240.15,240.71,240.14,240.7,12140.0,216.5748,217.0799,216.5658,217.0709,12140.0
2022-05-11 14:05:00,240.7,240.9,240.42,240.77,9246.0,217.0709,217.2512,216.8183,217.134,9246.0
2022-05-11 14:10:00,240.77,241.3,240.75,241.06,7213.0,217.134,217.612,217.1159,217.3955,7213.0
2022-05-11 14:15:00,241.06,241.25,240.77,241.0,7855.0,217.3955,217.5669,217.134,217.3414,7855.0
2022-05-11 14:20:00,240.88,241.26,240.55,241.1,20420.0,217.2332,217.5759,216.9356,217.4316,20420.0
2022-05-11 14:25:00,241.2,241.57,240.86,240.94,15825.0,217.5218,217.8554,217.2151,217.2873,15825.0
2022-05-11 14:30:00,240.88,241.48,240.67,241.47,18469.0,217.2332,217.7743,217.0438,217.7653,18469.0
2022-05-11 14:35:00,241.48,242.04,241.23,241.86,19888.0,217.7743,218.2793,217.5488,218.117,19888.0
2022-05-11 14:40:00,241.92,242.31,241.65,242.25,13127.0,218.1711,218.5228,217.9276,218.4687,13127.0
2022-05-11 14:45:00,242.21,242.37,241.72,241.72,13209.0,218.4326,218.5769,217.9907,217.9907,13209.0
2022-05-11 14:50:00,241.8,241.8,240.93,241.15,11913.0,218.0629,218.0629,217.2783,217.4767,11913.0
2022-05-11 14:55:00,241.15,241.51,240.98,241.07,14700.0,217.4767,217.8013,217.3234,217.4045,14700.0
2022-05-11 15:00:00,241.06,241.24,240.76,240.92,15848.0,217.3955,217.5578,217.125,217.2693,15848.0
2022-05-11 15:05:00,240.87,241.54,240.62,241.49,13087.0,217.2242,217.8284,216.9987,217.7833,13087.0
2022-05-11 15:10:00,241.48,241.59,241.2,241.36,13633.0,217.7743,217.8735,217.5218,217.6661,13633.0
2022-05-11 15:15:00,241.29,241.64,240.98,241.37,17073.0,217.6029,217.9186,217.3234,217.6751,17073.0
2022-05-11 15:20:00,241.34,241.44,241.1,241.15,11939.0,217.648,217.7382,217.4316,217.4767,11939.0
2022-05-11 15:25:00,241.1,241.62,241.04,241.29,11119.0,217.4316,217.9005,217.3775,217.6029,11119.0
2022-05-11 15:30:00,241.19,241.36,240.98,241.03,11997.0,217.5128,217.6661,217.3234,217.3685,11997.0
2022-05-11 15:35:00,241.01,241.03,240.48,240.65,26079.0,217.3504,217.3685,216.8725,217.0258,26079.0
2022-05-11 15:40:00,240.7,241.13,240.68,240.92,24157.0,217.0709,217.4586,217.0528,217.2693,24157.0
2022-05-11 15:45:00,240.81,241.66,240.61,241.3,54070.0,217.1701,217.9366,216.9897,217.612,54070.0
2022-05-11 15:50:00,241.29,241.53,240.68,241.13,125973.0,217.6029,217.8194,217.0528,217.4586,125973.0
2022-05-11 15:55:00,240.91,241.06,240.38,240.77,192240.0,217.2602,217.3955,216.7823,217.134,192240.0
2022-05-12 09:30:00,240.15,241.41,239.91,240.8,63336.0,216.5748,217.7112,216.3584,217.161,63336.0
2022-05-12 09:35:00,240.82,242.49,240.68,242.32,12654.0,217.1791,218.6851,217.0528,218.5318,12654.0
2022-05-12 09:40:00,242.41,243.09,241.86,242.38,21622.0,218.613,219.2262,218.117,218.5859,21622.0
2022-05-12 09:45:00,242.58,243.4,242.38,243.13,23632.0,218.7663,219.5058,218.5859,219.2623,23632.0
2022-05-12 09:50:00,243.17,244.24,242.85,243.4,19458.0,219.2984,220.2633,219.0098,219.5058,19458.0
2022-05-12 09:55:00,243.51,244.1,243.1,243.51,17029.0,219.605,220.1371,219.2353,219.605,17029.0
2022-05-12 10:00:00,243.46,243.59,242.66,243.19,16219.0,219.5599,219.6771,218.8384,219.3164,16219.0
2022-05-12 10:05:00,243.22,243.64,242.96,243.07,24825.0,219.3435,219.7222,219.109,219.2082,24825.0
2022-05-12 10:10:00,242.93,242.93,241.41,242.42,23256.0,219.0819,219.0819,217.7112,218.622,23256.0
2022-05-12 10:15:00,242.37,243.51,242.11,242.59,22995.0,218.5769,219.605,218.3424,218.7753,22995.0
2022-05-12 10:20:00,242.53,242.97,241.86,242.15,28086.0,218.7212,219.118,218.117,218.3785,28086.0
2022-05-12 10:25:00,242.32,242.56,241.48,241.66,11728.0,218.5318,218.7483,217.7743,217.9366,11728.0
2022-05-12 10:30:00,241.68,241.78,240.72,241.33,16153.0,217.9547,218.0448,217.0889,217.639,16153.0
2022-05-12 10:35:00,241.14,242.22,241.14,242.17,10155.0,217.4677,218.4416,217.4677,218.3965,10155.0
2022-05-12 10:40:00,242.11,242.22,241.49,241.73,10878.0,218.3424,218.4416,217.7833,217.9997,10878.0
2022-05-12 10:45:00,241.8,242.2,241.63,241.73,15919.0,218.0629,218.4236,217.9096,217.9997,15919.0
2022-05-12 10:50:00,241.92,241.92,241.12,241.31,11668.0,218.1711,218.1711,217.4496,217.621,11668.0
2022-05-12 10:55:00,241.27,241.33,240.57,240.86,7686.0,217.5849,217.639,216.9536,217.2151,7686.0
2022-05-12 11:00:00,240.74,240.8,240.24,240.67,19572.0,217.1069,217.161,216.656,217.0438,19572.0
2022-05-12 11:05:00,240.75,241.48,240.5,241.32,20652.0,217.1159,217.7743,216.8905,217.63,20652.0
2022-05-12 11:10:00,241.36,241.46,240.66,240.7,13435.0,217.6661,217.7562,217.0348,217.0709,13435.0
2022-05-12 11:15:00,240.62,240.65,240.08,240.31,14459.0,216.9987,217.0258,216.5117,216.7191,14459.0
2022-05-12 11:20:00,240.31,240.42,239.94,240.04,17378.0,216.7191,216.8183,216.3855,216.4756,17378.0
2022-05-12 11:25:00,240.0,240.23,239.71,239.88,20770.0,216.4396,216.647,216.178,216.3314,20770.0
2022-05-12 11:30:00,239.82,240.05,239.45,239.92,26286.0,216.2772,216.4847,215.9436,216.3674,26286.0
2022-05-12 11:35:00,239.92,240.26,239.82,239.98,22424.0,216.3674,216.674,216.2772,216.4215,22424.0
2022-05-12 11:40:00,239.97,240.17,239.49,239.56,8587.0,216.4125,216.5929,215.9796,216.0428,8587.0
2022-05-12 11:45:00,239.4,239.56,239.15,239.25,15564.0,215.8985,216.0428,215.673,215.7632,15564.0
2022-05-12 11:50:00,239.28,239.7,239.05,239.54,12985.0,215.7903,216.169,215.5828,216.0247,12985.0
2022-05-12 11:55:00,239.5,240.01,239.39,239.86,11242.0,215.9887,216.4486,215.8895,216.3133,11242.0
2022-05-12 12:00:00,239.88,240.66,239.83,240.35,12915.0,216.3314,217.0348,216.2863,216.7552,12915.0
2022-05-12 12:05:00,240.44,240.62,240.28,240.36,24430.0,216.8364,216.9987,216.6921,216.7642,24430.0
2022-05-12 12:10:00,240.29,241.02,240.15,240.92,18580.0,216.7011,217.3594,216.5748,217.2693,18580.0
2022-05-12 12:15:00,240.95,241.08,240.81,241.04,6193.0,217.2963,217.4136,217.1701,217.3775,6193.0
2022-05-12 12:20:00,240.98,241.42,240.97,241.03,8522.0,217.3234,217.7202,217.3143,217.3685,8522.0
2022-05-12 12:25:00,241.12,241.52,240.94,241.43,9090.0,217.4496,217.8104,217.2873,217.7292,9090.0
2022-05-12 12:30:00,241.46,241.71,241.29,241.66,9923.0,217.7562,217.9817,217.6029,217.9366,9923.0
2022-05-12 12:35:00,241.66,241.8,241.55,241.68,5768.0,217.9366,218.0629,217.8374,217.9547,5768.0
2022-05-12 12:40:00,241.62,242.02,241.28,242.0,7994.0,217.9005,218.2613,217.5939,218.2432,7994.0
2022-05-12 12:45:00,242.09,242.17,241.66,241.66,11049.0,218.3244,218.3965,217.9366,217.9366,11049.0
2022-05-12 12:50:00,241.66,242.16,241.66,242.03,8421.0,217.9366,218.3875,217.9366,218.2703,8421.0
2022-05-12 12:55:00,242.03,242.21,241.81,241.88,8669.0,218.2703,218.4326,218.0719,218.135,8669.0
2022-05-12 13:00:00,241.85,242.08,241.57,241.57,13111.0,218.108,218.3154,217.8554,217.8554,13111.0
2022-05-12 13:05:00,241.62,242.2,241.43,242.18,15137.0,217.9005,218.4236,217.7292,218.4056,15137.0
2022-05-12 13:10:00,242.14,242.8,242.14,242.66,18308.0,218.3695,218.9647,218.3695,218.8384,18308.0
2022-05-12 13:15:00,242.74,243.1,242.71,243.01,16781.0,218.9106,219.2353,218.8835,219.1541,16781.0
2022-05-12 13:20:00,242.95,243.26,242.94,243.13,31707.0,219.1,219.3795,219.091,219.2623,31707.0
2022-05-12 13:25:00,243.14,243.3,242.57,242.89,10606.0,219.2713,219.4156,218.7573,219.0459,10606.0
2022-05-12 13:30:00,242.72,242.94,242.48,242.88,4679.0,218.8926,219.091,218.6761,219.0368,4679.0
2022-05-12 13:35:00,242.82,242.89,242.49,242.62,5730.0,218.9827,219.0459,218.6851,218.8024,5730.0
2022-05-12 13:40:00,242.62,242.88,242.57,242.64,6321.0,218.8024,219.0368,218.7573,218.8204,6321.0
2022-05-12 13:45:00,242.58,242.73,242.23,242.31,11599.0,218.7663,218.9016,218.4507,218.5228,11599.0
2022-05-12 13:50:00,242.27,243.02,242.27,243.02,11079.0,218.4867,219.1631,218.4867,219.1631,11079.0
2022-05-12 13:55:00,243.07,243.29,242.86,242.98,8205.0,219.2082,219.4066,219.0188,219.127,8205.0
2022-05-12 14:00:00,242.98,243.46,242.85,243.46,10743.0,219.127,219.5599,219.0098,219.5599,10743.0
2022-05-12 14:05:00,243.27,243.3,242.96,243.2,7353.0,219.3886,219.4156,219.109,219.3254,7353.0
2022-05-12 14:10:00,243.25,243.43,243.0,243.43,12334.0,219.3705,219.5329,219.1451,219.5329,12334.0
2022-05-12 14:15:00,243.37,243.54,243.18,243.53,10002.0,219.4787,219.6321,219.3074,219.623,10002.0
2022-05-12 14:20:00,243.43,243.56,243.15,243.27,19788.0,219.5329,219.6501,219.2803,219.3886,19788.0
2022-05-12 14:25:00,243.24,243.57,243.1,243.32,17242.0,219.3615,219.6591,219.2353,219.4337,17242.0
2022-05-12 14:30:00,243.3,243.44,242.97,243.15,13629.0,219.4156,219.5419,219.118,219.2803,13629.0
2022-05-12 14:35:00,243.14,243.14,242.8,243.0,11833.0,219.2713,219.2713,218.9647,219.1451,11833.0
2022-05-12 14:40:00,242.98,243.37,242.95,243.37,15967.0,219.127,219.4787,219.1,219.4787,15967.0
2022-05-12 14:45:00,243.36,243.37,242.82,242.82,9416.0,219.4697,219.4787,218.9827,218.9827,9416.0
2022-05-12 14:50:00,242.82,243.45,242.74,243.24,19541.0,218.9827,219.5509,218.9106,219.3615,19541.0
2022-05-12 14:55:00,243.28,243.36,242.85,243.04,10217.0,219.3976,219.4697,219.0098,219.1811,10217.0
2022-05-12 15:00:00,243.02,243.71,242.89,243.53,26659.0,219.1631,219.7854,219.0459,219.623,26659.0
2022-05-12 15:05:00,243.52,243.54,242.97,243.19,14824.0,219.614,219.6321,219.118,219.3164,14824.0
2022-05-12 15:10:00,243.19,243.31,242.9,243.21,16990.0,219.3164,219.4246,219.0549,219.3345,16990.0
2022-05-12 15:15:00,243.17,243.69,243.08,243.6,26142.0,219.2984,219.7673,219.2172,219.6862,26142.0
2022-05-12 15:20:00,243.62,244.26,243.52,243.89,51318.0,219.7042,220.2814,219.614,219.9477,51318.0
2022-05-12 15:25:00,243.98,244.09,243.15,243.21,24739.0,220.0289,220.1281,219.2803,219.3345,24739.0
2022-05-12 15:30:00,243.17,243.95,243.17,243.73,32582.0,219.2984,220.0018,219.2984,219.8034,32582.0
2022-05-12 15:35:00,243.73,243.97,243.4,243.82,26845.0,219.8034,220.0198,219.5058,219.8846,26845.0
2022-05-12 15:40:00,243.88,243.93,243.03,243.3,36904.0,219.9387,219.9838,219.1721,219.4156,36904.0
2022-05-12 15:45:00,243.18,243.79,243.08,243.41,47165.0,219.3074,219.8575,219.2172,219.5148,47165.0
2022-05-12 15:50:00,243.57,244.18,243.43,243.66,73166.0,219.6591,220.2092,219.5329,219.7403,73166.0
2022-05-12 15:55:00,243.6,244.84,243.48,244.72,167097.0,219.6862,220.8044,219.5779,220.6962,167097.0
2022-05-13 09:30:00,244.64,244.94,243.32,244.53,51049.0,220.6241,220.8946,219.4337,220.5249,51049.0
2022-05-13 09:35:00,244.63,245.0,244.0,244.08,22568.0,220.6151,220.9487,220.0469,220.119,22568.0
2022-05-13 09:40:00,244.01,244.3,242.2,242.24,26564.0,220.0559,220.3174,218.4236,218.4597,26564.0
2022-05-13 09:45:00,242.16,242.55,241.29,241.71,24316.0,218.3875,218.7392,217.6029,217.9817,24316.0
2022-05-13 09:50:00,241.64,242.95,241.42,242.95,26146.0,217.9186,219.1,217.7202,219.1,26146.0
2022-05-13 09:55:00,243.14,243.76,242.71,243.68,30142.0,219.2713,219.8305,218.8835,219.7583,30142.0
2022-05-13 10:00:00,243.51,244.14,243.38,243.53,19576.0,219.605,220.1732,219.4878,219.623,19576.0
2022-05-13 10:05:00,243.5,243.88,243.25,243.87,13277.0,219.596,219.9387,219.3705,219.9297,13277.0
2022-05-13 10:10:00,243.59,244.46,243.57,244.36,20657.0,219.6771,220.4617,219.6591,220.3716,20657.0
2022-05-13 10:15:00,244.23,244.38,243.87,244.07,21200.0,220.2543,220.3896,219.9297,220.11,21200.0
2022-05-13 10:20:00,244.2,244.95,243.89,244.25,27426.0,220.2273,220.9036,219.9477,220.2724,27426.0
2022-05-13 10:25:00,244.25,244.25,243.55,243.7,20961.0,220.2724,220.2724,219.6411,219.7764,20961.0
2022-05-13 10:30:00,243.69,244.14,243.18,243.27,11134.0,219.7673,220.1732,219.3074,219.3886,11134.0
2022-05-13 10:35:00,243.19,243.46,242.6,242.72,15472.0,219.3164,219.5599,218.7843,218.8926,15472.0
2022-05-13 10:40:00,242.79,242.79,242.1,242.51,6673.0,218.9557,218.9557,218.3334,218.7032,6673.0
2022-05-13 10:45:00,242.52,242.63,242.06,242.11,13922.0,218.7122,218.8114,218.2973,218.3424,13922.0
2022-05-13 10:50:00,242.05,242.84,241.98,242.84,13986.0,218.2883,219.0008,218.2252,219.0008,13986.0
2022-05-13 10:55:00,242.84,243.03,242.57,242.94,14380.0,219.0008,219.1721,218.7573,219.091,14380.0
2022-05-13 11:00:00,243.07,243.34,242.94,243.06,19581.0,219.2082,219.4517,219.091,219.1992,19581.0
2022-05-13 11:05:00,242.92,242.95,242.43,242.52,14401.0,219.0729,219.1,218.631,218.7122,14401.0
2022-05-13 11:10:00,242.48,242.68,242.34,242.54,6965.0,218.6761,218.8565,218.5499,218.7302,6965.0
2022-05-13 11:15:00,242.41,242.69,242.08,242.24,7477.0,218.613,218.8655,218.3154,218.4597,7477.0
2022-05-13 11:20:00,242.29,242.55,241.94,242.07,8182.0,218.5048,218.7392,218.1891,218.3064,8182.0
2022-05-13 11:25:00,242.02,242.27,242.02,242.12,7674.0,218.2613,218.4867,218.2613,218.3515,7674.0
2022-05-13 11:30:00,242.11,242.78,242.08,242.73,17487.0,218.3424,218.9467,218.3154,218.9016,17487.0
2022-05-13 11:35:00,242.74,242.81,242.24,242.24,5799.0,218.9106,218.9737,218.4597,218.4597,5799.0
2022-05-13 11:40:00,242.22,242.26,241.97,242.03,13377.0,218.4416,218.4777,218.2162,218.2703,13377.0
2022-05-13 11:45:00,241.98,242.04,241.75,241.87,7800.0,218.2252,218.2793,218.0178,218.126,7800.0
2022-05-13 11:50:00,241.87,242.24,241.71,242.19,9938.0,218.126,218.4597,217.9817,218.4146,9938.0
2022-05-13 11:55:00,242.26,242.45,242.18,242.31,22687.0,218.4777,218.6491,218.4056,218.5228,22687.0
2022-05-13 12:00:00,242.33,242.33,241.92,242.33,27543.0,218.5408,218.5408,218.1711,218.5408,27543.0
2022-05-13 12:05:00,242.27,242.58,242.27,242.51,11600.0,218.4867,218.7663,218.4867,218.7032,11600.0
2022-05-13 12:10:00,242.51,242.61,242.08,242.08,10583.0,218.7032,218.7934,218.3154,218.3154,10583.0
2022-05-13 12:15:00,242.04,242.28,241.91,242.17,5964.0,218.2793,218.4957,218.1621,218.3965,5964.0
2022-05-13 12:20:00,242.21,242.23,241.93,242.0,5925.0,218.4326,218.4507,218.1801,218.2432,5925.0
2022-05-13 12:25:00,241.91,241.95,241.63,241.94,8799.0,218.1621,218.1981,217.9096,218.1891,8799.0
2022-05-13 12:30:00,241.95,242.05,241.71,241.78,7130.0,218.1981,218.2883,217.9817,218.0448,7130.0
2022-05-13 12:35:00,241.74,241.98,241.64,241.87,9618.0,218.0088,218.2252,217.9186,218.126,9618.0
2022-05-13 12:40:00,241.84,242.02,241.8,241.86,7262.0,218.0989,218.2613,218.0629,218.117,7262.0
2022-05-13 12:45:00,241.8,241.93,241.64,241.74,5437.0,218.0629,218.1801,217.9186,218.0088,5437.0
2022-05-13 12:50:00,241.73,241.89,241.57,241.83,5449.0,217.9997,218.144,217.8554,218.0899,5449.0
2022-05-13 12:55:00,241.88,242.0,241.83,241.95,6474.0,218.135,218.2432,218.0899,218.1981,6474.0
2022-05-13 13:00:00,241.96,242.03,241.84,241.96,6029.0,218.2072,218.2703,218.0989,218.2072,6029.0
2022-05-13 13:05:00,241.91,241.97,241.76,241.97,6131.0,218.1621,218.2162,218.0268,218.2162,6131.0
2022-05-13 13:10:00,241.9,242.29,241.87,242.28,10029.0,218.1531,218.5048,218.126,218.4957,10029.0
2022-05-13 13:15:00,242.2,242.4,242.0,242.38,7801.0,218.4236,218.604,218.2432,218.5859,7801.0
2022-05-13 13:20:00,242.43,242.45,242.22,242.26,4569.0,218.631,218.6491,218.4416,218.4777,4569.0
2022-05-13 13:25:00,242.25,242.3,241.85,241.92,5744.0,218.4687,218.5138,218.108,218.1711,5744.0
2022-05-13 13:30:00,241.96,242.29,241.96,242.25,5202.0,218.2072,218.5048,218.2072,218.4687,5202.0
2022-05-13 13:35:00,242.22,242.37,242.17,242.17,7804.0,218.4416,218.5769,218.3965,218.3965,7804.0
2022-05-13 13:40:00,242.18,242.34,242.11,242.26,13032.0,218.4056,218.5499,218.3424,218.4777,13032.0
2022-05-13 13:45:00,242.16,242.27,242.03,242.14,5788.0,218.3875,218.4867,218.2703,218.3695,5788.0
2022-05-13 13:50:00,242.1,242.1,241.88,242.01,5619.0,218.3334,218.3334,218.135,218.2523,5619.0
2022-05-13 13:55:00,242.04,242.04,241.76,241.86,10008.0,218.2793,218.2793,218.0268,218.117,10008.0
2022-05-13 14:00:00,241.78,241.78,241.52,241.63,11902.0,218.0448,218.0448,217.8104,217.9096,11902.0
2022-05-13 14:05:00,241.6,241.85,241.3,241.85,23291.0,217.8825,218.108,217.612,218.108,23291.0
2022-05-13 14:10:00,241.86,242.03,241.56,241.66,5525.0,218.117,218.2703,217.8464,217.9366,5525.0
2022-05-13 14:15:00,241.73,241.77,241.4,241.51,11432.0,217.9997,218.0358,217.7021,217.8013,11432.0
2022-05-13 14:20:00,241.58,241.88,241.43,241.68,6711.0,217.8645,218.135,217.7292,217.9547,6711.0
2022-05-13 14:25:00,241.69,241.97,241.62,241.8,9341.0,217.9637,218.2162,217.9005,218.0629,9341.0
2022-05-13 14:30:00,241.84,242.19,241.84,241.97,9698.0,218.0989,218.4146,218.0989,218.2162,9698.0
2022-05-13 14:35:00,242.04,242.11,241.82,242.07,7292.0,218.2793,218.3424,218.0809,218.3064,7292.0
2022-05-13 14:40:00,242.12,242.36,242.07,242.22,6539.0,218.3515,218.5679,218.3064,218.4416,6539.0
2022-05-13 14:45:00,242.26,242.26,242.0,242.12,6386.0,218.4777,218.4777,218.2432,218.3515,6386.0
2022-05-13 14:50:00,242.12,242.76,242.08,242.76,13461.0,218.3515,218.9286,218.3154,218.9286,13461.0
2022-05-13 14:55:00,242.77,242.9,242.6,242.74,7930.0,218.9376,219.0549,218.7843,218.9106,7930.0
2022-05-13 15:00:00,242.75,242.98,242.74,242.75,5879.0,218.9196,219.127,218.9106,218.9196,5879.0
2022-05-13 15:05:00,242.74,243.1,242.73,242.97,11767.0,218.9106,219.2353,218.9016,219.118,11767.0
2022-05-13 15:10:00,242.95,243.12,242.77,243.05,20375.0,219.1,219.2533,218.9376,219.1902,20375.0
2022-05-13 15:15:00,243.03,243.36,242.96,243.25,11660.0,219.1721,219.4697,219.109,219.3705,11660.0
2022-05-13 15:20:00,243.18,243.58,243.13,243.45,9237.0,219.3074,219.6681,219.2623,219.5509,9237.0
2022-05-13 15:25:00,243.39,243.77,243.39,243.66,11107.0,219.4968,219.8395,219.4968,219.7403,11107.0
2022-05-13 15:30:00,243.65,243.81,243.15,243.18,17191.0,219.7313,219.8756,219.2803,219.3074,17191.0
2022-05-13 15:35:00,243.25,243.34,242.88,243.01,21426.0,219.3705,219.4517,219.0368,219.1541,21426.0
2022-05-13 15:40:00,242.94,243.38,242.93,243.27,16182.0,219.091,219.4878,219.0819,219.3886,16182.0
2022-05-13 15:45:00,243.35,243.61,243.21,243.34,30207.0,219.4607,219.6952,219.3345,219.4517,30207.0
2022-05-13 15:50:00,243.42,243.89,242.94,243.64,57796.0,219.5238,219.9477,219.091,219.7222,57796.0
2022-05-13 15:55:00,243.59,243.64,243.22,243.4,105096.0,219.6771,219.7222,219.3435,219.5058,105096.0
2022-05-16 09:30:00,240.72,243.46,240.72,243.15,53860.0,218.8158,221.3065,218.8158,221.0247,53860.0
2022-05-16 09:35:00,243.2,243.34,242.39,242.39,16932.0,221.0702,221.1974,220.3339,220.3339,16932.0
2022-05-16 09:40:00,241.92,242.68,241.16,242.36,12197.0,219.9067,220.5975,219.2158,220.3066,12197.0
2022-05-16 09:45:00,242.32,243.74,242.13,242.55,26007.0,220.2703,221.561,220.0975,220.4793,26007.0
2022-05-16 09:50:00,242.47,242.57,241.44,242.09,20858.0,220.4066,220.4975,219.4703,220.0612,20858.0
2022-05-16 09:55:00,242.04,242.56,241.73,241.95,9475.0,220.0157,220.4884,219.7339,219.9339,9475.0
2022-05-16 10:00:00,242.25,242.76,242.1,242.39,12455.0,220.2066,220.6702,220.0703,220.3339,12455.0
2022-05-16 10:05:00,242.26,242.7,242.1,242.35,14475.0,220.2157,220.6157,220.0703,220.2975,14475.0
2022-05-16 10:10:00,242.21,243.09,242.21,242.77,18152.0,220.1703,220.9702,220.1703,220.6793,18152.0
2022-05-16 10:15:00,242.86,243.31,242.82,243.19,8805.0,220.7611,221.1702,220.7248,221.0611,8805.0
2022-05-16 10:20:00,243.23,243.54,243.13,243.4,11351.0,221.0975,221.3792,221.0066,221.252,11351.0
2022-05-16 10:25:00,243.39,244.13,243.32,243.88,25274.0,221.2429,221.9156,221.1793,221.6883,25274.0
2022-05-16 10:30:00,243.87,244.29,243.67,243.9,18809.0,221.6792,222.061,221.4974,221.7065,18809.0
2022-05-16 10:35:00,243.75,244.39,243.7,244.27,10980.0,221.5701,222.1519,221.5247,222.0428,10980.0
2022-05-16 10:40:00,244.32,244.78,243.93,243.93,35767.0,222.0883,222.5064,221.7338,221.7338,35767.0
2022-05-16 10:45:00,243.86,243.86,243.27,243.3,12884.0,221.6701,221.6701,221.1338,221.1611,12884.0
2022-05-16 10:50:00,243.26,244.1,243.26,243.96,9573.0,221.1247,221.8883,221.1247,221.761,9573.0
2022-05-16 10:55:00,244.05,244.39,244.02,244.31,12890.0,221.8428,222.1519,221.8156,222.0792,12890.0
2022-05-16 11:00:00,244.32,244.61,244.26,244.36,8762.0,222.0883,222.3519,222.0337,222.1246,8762.0
2022-05-16 11:05:00,244.39,244.4,243.96,244.3,5847.0,222.1519,222.161,221.761,222.0701,5847.0
2022-05-16 11:10:00,244.37,244.47,243.97,244.01,8239.0,222.1337,222.2246,221.7701,221.8065,8239.0
2022-05-16 11:15:00,244.0,244.08,243.69,243.8,7345.0,221.7974,221.8701,221.5156,221.6156,7345.0
2022-05-16 11:20:00,243.73,244.32,243.71,244.32,24611.0,221.552,222.0883,221.5338,222.0883,24611.0
2022-05-16 11:25:00,244.27,244.7,244.19,244.65,12724.0,222.0428,222.4337,221.9701,222.3882,12724.0
2022-05-16 11:30:00,244.62,244.68,244.0,244.68,21056.0,222.361,222.4155,221.7974,222.4155,21056.0
2022-05-16 11:35:00,244.65,244.68,244.29,244.6,13083.0,222.3882,222.4155,222.061,222.3428,13083.0
2022-05-16 11:40:00,244.64,244.98,244.49,244.98,24864.0,222.3791,222.6882,222.2428,222.6882,24864.0
2022-05-16 11:45:00,244.95,244.95,244.47,244.56,15241.0,222.6609,222.6609,222.2246,222.3064,15241.0
2022-05-16 11:50:00,244.56,245.0,244.52,244.94,21841.0,222.3064,222.7064,222.2701,222.6519,21841.0
2022-05-16 11:55:00,244.95,245.11,244.69,244.74,14175.0,222.6609,222.8064,222.4246,222.47,14175.0
2022-05-16 12:00:00,244.8,244.96,244.45,244.46,24486.0,222.5246,222.67,222.2064,222.2155,24486.0
2022-05-16 12:05:00,244.38,244.44,244.05,244.34,20196.0,222.1428,222.1973,221.8428,222.1064,20196.0
2022-05-16 12:10:00,244.21,244.31,243.81,243.81,9301.0,221.9883,222.0792,221.6247,221.6247,9301.0
2022-05-16 12:15:00,243.77,243.89,243.57,243.57,8215.0,221.5883,221.6974,221.4065,221.4065,8215.0
2022-05-16 12:20:00,243.57,243.73,243.35,243.6,8996.0,221.4065,221.552,221.2065,221.4338,8996.0
2022-05-16 12:25:00,243.67,243.86,243.57,243.77,7958.0,221.4974,221.6701,221.4065,221.5883,7958.0
2022-05-16 12:30:00,243.76,243.93,243.62,243.81,7895.0,221.5792,221.7338,221.452,221.6247,7895.0
2022-05-16 12:35:00,243.8,244.14,243.8,243.82,10687.0,221.6156,221.9246,221.6156,221.6338,10687.0
2022-05-16 12:40:00,243.81,243.98,243.7,243.8,4496.0,221.6247,221.7792,221.5247,221.6156,4496.0
2022-05-16 12:45:00,243.72,243.9,243.66,243.83,5299.0,221.5429,221.7065,221.4883,221.6429,5299.0
2022-05-16 12:50:00,243.83,243.86,243.41,243.46,7090.0,221.6429,221.6701,221.2611,221.3065,7090.0
2022-05-16 12:55:00,243.46,243.84,243.46,243.81,4528.0,221.3065,221.6519,221.3065,221.6247,4528.0
2022-05-16 13:00:00,243.81,243.91,243.74,243.75,11905.0,221.6247,221.7156,221.561,221.5701,11905.0
2022-05-16 13:05:00,243.85,244.61,243.85,244.46,12152.0,221.661,222.3519,221.661,222.2155,12152.0
2022-05-16 13:10:00,244.45,244.72,244.42,244.62,6851.0,222.2064,222.4519,222.1792,222.361,6851.0
2022-05-16 13:15:00,244.64,244.78,244.52,244.55,5242.0,222.3791,222.5064,222.2701,222.2973,5242.0
2022-05-16 13:20:00,244.36,244.73,244.33,244.56,20214.0,222.1246,222.461,222.0974,222.3064,20214.0
2022-05-16 13:25:00,244.56,244.77,244.27,244.6,4513.0,222.3064,222.4973,222.0428,222.3428,4513.0
2022-05-16 13:30:00,244.7,244.8,244.64,244.79,10490.0,222.4337,222.5246,222.3791,222.5155,10490.0
2022-05-16 13:35:00,244.86,244.93,244.65,244.65,6795.0,222.5791,222.6428,222.3882,222.3882,6795.0
2022-05-16 13:40:00,244.65,244.82,244.48,244.62,7193.0,222.3882,222.5428,222.2337,222.361,7193.0
2022-05-16 13:45:00,244.67,244.7,244.41,244.6,9203.0,222.4064,222.4337,222.1701,222.3428,9203.0
2022-05-16 13:50:00,244.57,244.64,244.14,244.23,5960.0,222.3155,222.3791,221.9246,222.0065,5960.0
2022-05-16 13:55:00,244.29,244.37,244.09,244.27,10645.0,222.061,222.1337,221.8792,222.0428,10645.0
2022-05-16 14:00:00,244.29,244.48,244.14,244.39,9531.0,222.061,222.2337,221.9246,222.1519,9531.0
2022-05-16 14:05:00,244.43,244.62,244.36,244.61,9683.0,222.1883,222.361,222.1246,222.3519,9683.0
2022-05-16 14:10:00,244.57,244.57,244.27,244.33,7015.0,222.3155,222.3155,222.0428,222.0974,7015.0
2022-05-16 14:15:00,244.36,244.39,244.2,244.22,10365.0,222.1246,222.1519,221.9792,221.9974,10365.0
2022-05-16 14:20:00,244.26,244.34,244.19,244.32,6088.0,222.0337,222.1064,221.9701,222.0883,6088.0
2022-05-16 14:25:00,244.24,244.56,244.09,244.47,7929.0,222.0155,222.3064,221.8792,222.2246,7929.0
2022-05-16 14:30:00,244.51,244.8,244.51,244.66,12211.0,222.261,222.5246,222.261,222.3973,12211.0
2022-05-16 14:35:00,244.69,244.78,244.57,244.69,10951.0,222.4246,222.5064,222.3155,222.4246,10951.0
2022-05-16 14:40:00,244.71,244.9,244.26,244.26,11287.0,222.4428,222.6155,222.0337,222.0337,11287.0
2022-05-16 14:45:00,244.32,244.35,244.02,244.07,7230.0,222.0883,222.1155,221.8156,221.861,7230.0
2022-05-16 14:50:00,244.13,244.3,244.07,244.13,10134.0,221.9156,222.0701,221.861,221.9156,10134.0
2022-05-16 14:55:00,244.11,244.4,244.09,244.28,9178.0,221.8974,222.161,221.8792,222.0519,9178.0
2022-05-16 15:00:00,244.29,244.55,244.22,244.55,13199.0,222.061,222.2973,221.9974,222.2973,13199.0
2022-05-16 15:05:00,244.55,244.55,244.31,244.32,12492.0,222.2973,222.2973,222.0792,222.0883,12492.0
2022-05-16 15:10:00,244.22,244.26,243.76,243.78,9196.0,221.9974,222.0337,221.5792,221.5974,9196.0
2022-05-16 15:15:00,243.73,244.0,243.72,243.95,13759.0,221.552,221.7974,221.5429,221.7519,13759.0
2022-05-16 15:20:00,243.89,243.97,243.71,243.86,21495.0,221.6974,221.7701,221.5338,221.6701,21495.0
2022-05-16 15:25:00,243.87,244.08,243.87,243.97,15607.0,221.6792,221.8701,221.6792,221.7701,15607.0
2022-05-16 15:30:00,244.0,244.28,243.94,244.07,25411.0,221.7974,222.0519,221.7428,221.861,25411.0
2022-05-16 15:35:00,244.02,244.23,243.69,243.81,22127.0,221.8156,222.0065,221.5156,221.6247,22127.0
2022-05-16 15:40:00,243.85,243.91,243.3,243.39,20235.0,221.661,221.7156,221.1611,221.2429,20235.0
2022-05-16 15:45:00,243.37,243.72,243.36,243.7,33939.0,221.2247,221.5429,221.2156,221.5247,33939.0
2022-05-16 15:50:00,243.67,244.15,243.44,243.59,62053.0,221.4974,221.9337,221.2883,221.4247,62053.0
2022-05-16 15:55:00,243.56,243.89,243.3,243.88,109843.0,221.3974,221.6974,221.1611,221.6883,109843.0
2022-05-17 09:30:00,245.14,245.44,240.81,240.81,84446.0,222.8337,223.1064,218.8977,218.8977,84446.0
2022-05-17 09:35:00,240.95,241.42,239.26,240.39,55612.0,219.0249,219.4522,217.4887,218.5159,55612.0
2022-05-17 09:40:00,240.32,241.53,240.24,241.21,29478.0,218.4522,219.5521,218.3795,219.2613,29478.0
2022-05-17 09:45:00,240.96,242.89,240.95,242.24,16526.0,219.034,220.7884,219.0249,220.1975,16526.0
2022-05-17 09:50:00,242.24,242.56,241.63,241.82,16137.0,220.1975,220.4884,219.643,219.8158,16137.0
2022-05-17 09:55:00,241.89,242.69,241.37,242.69,22384.0,219.8794,220.6066,219.4067,220.6066,22384.0
2022-05-17 10:00:00,242.72,243.79,242.54,243.52,21020.0,220.6339,221.6065,220.4702,221.3611,21020.0
2022-05-17 10:05:00,243.45,243.99,243.28,243.91,18748.0,221.2974,221.7883,221.1429,221.7156,18748.0
2022-05-17 10:10:00,243.93,244.64,243.9,244.45,20485.0,221.7338,222.3791,221.7065,222.2064,20485.0
2022-05-17 10:15:00,244.41,244.54,243.95,244.2,15005.0,222.1701,222.2882,221.7519,221.9792,15005.0
2022-05-17 10:20:00,244.18,244.25,243.78,244.05,30433.0,221.961,222.0246,221.5974,221.8428,30433.0
2022-05-17 10:25:00,244.09,244.25,243.8,243.85,12320.0,221.8792,222.0246,221.6156,221.661,12320.0
2022-05-17 10:30:00,243.91,244.36,243.6,244.31,16033.0,221.7156,222.1246,221.4338,222.0792,16033.0
2022-05-17 10:35:00,244.33,244.87,244.3,244.68,13846.0,222.0974,222.5882,222.0701,222.4155,13846.0
2022-05-17 10:40:00,244.62,244.77,244.05,244.18,17553.0,222.361,222.4973,221.8428,221.961,17553.0
2022-05-17 10:45:00,244.2,244.39,244.08,244.34,9924.0,221.9792,222.1519,221.8701,222.1064,9924.0
2022-05-17 10:50:00,244.28,244.28,243.64,244.05,12102.0,222.0519,222.0519,221.4701,221.8428,12102.0
2022-05-17 10:55:00,244.1,244.46,244.1,244.42,16024.0,221.8883,222.2155,221.8883,222.1792,16024.0
2022-05-17 11:00:00,244.46,244.68,244.22,244.67,9030.0,222.2155,222.4155,221.9974,222.4064,9030.0
2022-05-17 11:05:00,244.67,244.89,244.39,244.45,6795.0,222.4064,222.6064,222.1519,222.2064,6795.0
2022-05-17 11:10:00,244.5,244.78,244.35,244.58,7235.0,222.2519,222.5064,222.1155,222.3246,7235.0
2022-05-17 11:15:00,244.58,244.58,244.13,244.29,7766.0,222.3246,222.3246,221.9156,222.061,7766.0
2022-05-17 11:20:00,244.27,244.67,244.27,244.49,7668.0,222.0428,222.4064,222.0428,222.2428,7668.0
2022-05-17 11:25:00,244.53,244.95,244.47,244.84,7006.0,222.2792,222.6609,222.2246,222.561,7006.0
2022-05-17 11:30:00,244.88,245.17,244.87,244.94,9776.0,222.5973,222.8609,222.5882,222.6519,9776.0
2022-05-17 11:35:00,245.03,245.03,244.4,244.42,7031.0,222.7337,222.7337,222.161,222.1792,7031.0
2022-05-17 11:40:00,244.37,244.68,244.37,244.59,14078.0,222.1337,222.4155,222.1337,222.3337,14078.0
2022-05-17 11:45:00,244.64,244.77,244.41,244.44,5267.0,222.3791,222.4973,222.1701,222.1973,5267.0
2022-05-17 11:50:00,244.54,244.59,244.1,244.41,5249.0,222.2882,222.3337,221.8883,222.1701,5249.0
2022-05-17 11:55:00,244.44,244.86,244.4,244.72,6053.0,222.1973,222.5791,222.161,222.4519,6053.0
2022-05-17 12:00:00,244.67,244.92,244.67,244.79,7314.0,222.4064,222.6337,222.4064,222.5155,7314.0
2022-05-17 12:05:00,244.79,245.11,244.58,244.96,6085.0,222.5155,222.8064,222.3246,222.67,6085.0
2022-05-17 12:10:00,244.94,245.0,244.8,244.87,5735.0,222.6519,222.7064,222.5246,222.5882,5735.0
2022-05-17 12:15:00,244.82,245.15,244.82,245.09,7621.0,222.5428,222.8427,222.5428,222.7882,7621.0
2022-05-17 12:20:00,245.02,245.31,244.98,245.12,6980.0,222.7246,222.9882,222.6882,222.8155,6980.0
2022-05-17 12:25:00,245.12,245.4,245.1,245.26,8301.0,222.8155,223.07,222.7973,222.9427,8301.0
2022-05-17 12:30:00,245.23,245.3,245.09,245.18,5314.0,222.9155,222.9791,222.7882,222.87,5314.0
2022-05-17 12:35:00,245.33,245.4,245.21,245.39,7061.0,223.0064,223.07,222.8973,223.0609,7061.0
2022-05-17 12:40:00,245.37,245.67,245.37,245.65,9095.0,223.0427,223.3154,223.0427,223.2972,9095.0
2022-05-17 12:45:00,245.65,245.95,245.65,245.89,6839.0,223.2972,223.5699,223.2972,223.5154,6839.0
2022-05-17 12:50:00,245.89,245.95,245.66,245.73,3402.0,223.5154,223.5699,223.3063,223.37,3402.0
2022-05-17 12:55:00,245.64,245.82,245.6,245.76,4193.0,223.2882,223.4518,223.2518,223.3972,4193.0
2022-05-17 13:00:00,245.77,245.86,245.55,245.85,4484.0,223.4063,223.4881,223.2063,223.479,4484.0
2022-05-17 13:05:00,245.92,246.08,245.86,245.97,6603.0,223.5427,223.6881,223.4881,223.5881,6603.0
2022-05-17 13:10:00,245.93,246.09,245.9,245.99,6433.0,223.5518,223.6972,223.5245,223.6063,6433.0
2022-05-17 13:15:00,246.05,246.22,245.95,246.18,8607.0,223.6608,223.8154,223.5699,223.779,8607.0
2022-05-17 13:20:00,246.15,246.17,245.74,245.8,5599.0,223.7517,223.7699,223.3791,223.4336,5599.0
2022-05-17 13:25:00,245.83,245.99,245.77,245.78,7206.0,223.4609,223.6063,223.4063,223.4154,7206.0
2022-05-17 13:30:00,245.8,245.87,245.45,245.5,5868.0,223.4336,223.4972,223.1154,223.1609,5868.0
2022-05-17 13:35:00,245.52,245.67,245.45,245.67,4113.0,223.1791,223.3154,223.1154,223.3154,4113.0
2022-05-17 13:40:00,245.69,245.84,245.58,245.83,6673.0,223.3336,223.47,223.2336,223.4609,6673.0
2022-05-17 13:45:00,245.8,245.88,245.61,245.66,8909.0,223.4336,223.5063,223.2609,223.3063,8909.0
2022-05-17 13:50:00,245.63,245.63,245.48,245.49,4400.0,223.2791,223.2791,223.1427,223.1518,4400.0
2022-05-17 13:55:00,245.51,245.74,245.41,245.42,7138.0,223.17,223.3791,223.0791,223.0882,7138.0
2022-05-17 14:00:00,245.38,245.44,245.08,245.23,5525.0,223.0518,223.1064,222.7791,222.9155,5525.0
2022-05-17 14:05:00,245.23,245.39,245.06,245.27,9375.0,222.9155,223.0609,222.7609,222.9518,9375.0
2022-05-17 14:10:00,245.27,245.35,244.32,244.45,31604.0,222.9518,223.0245,222.0883,222.2064,31604.0
2022-05-17 14:15:00,244.39,244.57,244.29,244.39,20765.0,222.1519,222.3155,222.061,222.1519,20765.0
2022-05-17 14:20:00,244.25,244.36,243.81,244.34,12080.0,222.0246,222.1246,221.6247,222.1064,12080.0
2022-05-17 14:25:00,244.42,244.55,244.25,244.37,6479.0,222.1792,222.2973,222.0246,222.1337,6479.0
2022-05-17 14:30:00,244.3,244.44,243.78,243.92,7117.0,222.0701,222.1973,221.5974,221.7247,7117.0
2022-05-17 14:35:00,243.92,244.53,243.87,244.51,9490.0,221.7247,222.2792,221.6792,222.261,9490.0
2022-05-17 14:40:00,244.55,244.95,244.45,244.83,10184.0,222.2973,222.6609,222.2064,222.5519,10184.0
2022-05-17 14:45:00,244.85,245.17,244.63,245.17,10589.0,222.57,222.8609,222.3701,222.8609,10589.0
2022-05-17 14:50:00,245.13,245.27,244.96,244.96,7407.0,222.8246,222.9518,222.67,222.67,7407.0
2022-05-17 14:55:00,244.94,245.21,244.94,245.09,6698.0,222.6519,222.8973,222.6519,222.7882,6698.0
2022-05-17 15:00:00,245.09,245.22,244.88,244.96,15526.0,222.7882,222.9064,222.5973,222.67,15526.0
2022-05-17 15:05:00,244.96,245.2,244.85,245.01,14706.0,222.67,222.8882,222.57,222.7155,14706.0
2022-05-17 15:10:00,245.04,245.04,244.72,244.88,9632.0,222.7428,222.7428,222.4519,222.5973,9632.0
2022-05-17 15:15:00,244.87,245.01,244.8,244.96,9657.0,222.5882,222.7155,222.5246,222.67,9657.0
2022-05-17 15:20:00,244.99,245.25,244.96,245.13,16217.0,222.6973,222.9336,222.67,222.8246,16217.0
2022-05-17 15:25:00,245.13,245.34,245.13,245.33,13119.0,222.8246,223.0155,222.8246,223.0064,13119.0
2022-05-17 15:30:00,245.27,245.29,244.77,244.88,11771.0,222.9518,222.97,222.4973,222.5973,11771.0
2022-05-17 15:35:00,244.89,244.93,244.6,244.66,13145.0,222.6064,222.6428,222.3428,222.3973,13145.0
2022-05-17 15:40:00,244.71,245.01,244.55,244.78,19924.0,222.4428,222.7155,222.2973,222.5064,19924.0
2022-05-17 15:45:00,244.75,244.75,244.09,244.48,30661.0,222.4791,222.4791,221.8792,222.2337,30661.0
2022-05-17 15:50:00,244.69,245.13,244.56,244.85,40044.0,222.4246,222.8246,222.3064,222.57,40044.0
2022-05-17 15:55:00,244.89,245.5,244.78,245.38,95366.0,222.6064,223.1609,222.5064,223.0518,95366.0
2022-05-18 09:30:00,246.23,246.49,245.01,245.69,56482.0,223.8245,224.0608,222.7155,223.3336,56482.0
2022-05-18 09:35:00,245.73,246.92,245.51,246.11,24057.0,223.37,224.4517,223.17,223.7154,24057.0
2022-05-18 09:40:00,246.06,247.29,245.93,246.41,24318.0,223.6699,224.788,223.5518,223.9881,24318.0
2022-05-18 09:45:00,246.26,246.26,245.58,245.76,14167.0,223.8517,223.8517,223.2336,223.3972,14167.0
2022-05-18 09:50:00,245.74,245.84,244.89,245.21,11559.0,223.3791,223.47,222.6064,222.8973,11559.0
2022-05-18 09:55:00,245.29,246.76,245.27,246.65,20200.0,222.97,224.3062,222.9518,224.2063,20200.0
2022-05-18 10:00:00,246.64,246.65,245.01,245.59,9860.0,224.1972,224.2063,222.7155,223.2427,9860.0
2022-05-18 10:05:00,245.57,245.68,244.48,244.48,9407.0,223.2245,223.3245,222.2337,222.2337,9407.0
2022-05-18 10:10:00,244.64,244.84,244.27,244.27,10487.0,222.3791,222.561,222.0428,222.0428,10487.0
2022-05-18 10:15:00,244.5,245.45,244.5,245.3,20422.0,222.2519,223.1154,222.2519,222.9791,20422.0
2022-05-18 10:20:00,245.26,245.58,244.98,245.44,11069.0,222.9427,223.2336,222.6882,223.1064,11069.0
2022-05-18 10:25:00,245.41,245.41,244.85,245.19,12625.0,223.0791,223.0791,222.57,222.8791,12625.0
2022-05-18 10:30:00,245.23,245.43,244.77,244.99,12561.0,222.9155,223.0973,222.4973,222.6973,12561.0
2022-05-18 10:35:00,245.0,245.0,244.31,244.48,11894.0,222.7064,222.7064,222.0792,222.2337,11894.0
2022-05-18 10:40:00,244.47,244.97,244.39,244.8,9845.0,222.2246,222.6791,222.1519,222.5246,9845.0
2022-05-18 10:45:00,244.77,245.01,244.45,244.53,9474.0,222.4973,222.7155,222.2064,222.2792,9474.0
2022-05-18 10:50:00,244.6,244.72,244.37,244.5,6743.0,222.3428,222.4519,222.1337,222.2519,6743.0
2022-05-18 10:55:00,244.51,244.57,244.2,244.44,8949.0,222.261,222.3155,221.9792,222.1973,8949.0
2022-05-18 11:00:00,244.4,244.84,244.17,244.46,12646.0,222.161,222.561,221.9519,222.2155,12646.0
2022-05-18 11:05:00,244.57,244.8,244.39,244.43,7831.0,222.3155,222.5246,222.1519,222.1883,7831.0
2022-05-18 11:10:00,244.39,244.68,244.23,244.67,3776.0,222.1519,222.4155,222.0065,222.4064,3776.0
2022-05-18 11:15:00,244.59,244.75,244.4,244.71,10807.0,222.3337,222.4791,222.161,222.4428,10807.0
2022-05-18 11:20:00,244.75,244.83,244.64,244.64,4576.0,222.4791,222.5519,222.3791,222.3791,4576.0
2022-05-18 11:25:00,244.68,244.99,244.68,244.99,10074.0,222.4155,222.6973,222.4155,222.6973,10074.0
2022-05-18 11:30:00,244.96,245.34,244.81,245.23,7743.0,222.67,223.0155,222.5337,222.9155,7743.0
2022-05-18 11:35:00,245.29,245.47,245.22,245.22,6580.0,222.97,223.1336,222.9064,222.9064,6580.0
2022-05-18 11:40:00,245.23,245.5,245.11,245.5,5850.0,222.9155,223.1609,222.8064,223.1609,5850.0
2022-05-18 11:45:00,245.45,245.46,244.92,245.18,9056.0,223.1154,223.1245,222.6337,222.87,9056.0
2022-05-18 11:50:00,245.17,245.27,245.09,245.23,9371.0,222.8609,222.9518,222.7882,222.9155,9371.0
2022-05-18 11:55:00,245.29,245.75,245.28,245.68,8935.0,222.97,223.3881,222.9609,223.3245,8935.0
2022-05-18 12:00:00,245.63,245.94,245.58,245.58,11641.0,223.2791,223.5609,223.2336,223.2336,11641.0
2022-05-18 12:05:00,245.49,245.72,245.32,245.6,21065.0,223.1518,223.3609,222.9973,223.2518,21065.0
2022-05-18 12:10:00,245.63,246.11,245.51,245.9,31810.0,223.2791,223.7154,223.17,223.5245,31810.0
2022-05-18 12:15:00,245.86,246.44,245.86,246.17,10518.0,223.4881,224.0154,223.4881,223.7699,10518.0
2022-05-18 12:20:00,246.2,246.36,246.01,246.05,17217.0,223.7972,223.9426,223.6245,223.6608,17217.0
2022-05-18 12:25:00,246.06,246.41,246.0,246.31,36943.0,223.6699,223.9881,223.6154,223.8972,36943.0
2022-05-18 12:30:00,246.39,246.68,246.25,246.6,32511.0,223.9699,224.2335,223.8426,224.1608,32511.0
2022-05-18 12:35:00,246.56,246.75,246.51,246.67,18124.0,224.1244,224.2972,224.079,224.2244,18124.0
2022-05-18 12:40:00,246.65,246.83,246.56,246.8,11866.0,224.2063,224.3699,224.1244,224.3426,11866.0
2022-05-18 12:45:00,246.81,247.07,246.74,246.79,31167.0,224.3517,224.588,224.2881,224.3335,31167.0
2022-05-18 12:50:00,246.87,246.89,246.53,246.55,18324.0,224.4062,224.4244,224.0972,224.1153,18324.0
2022-05-18 12:55:00,246.52,246.69,246.37,246.52,6556.0,224.0881,224.2426,223.9517,224.0881,6556.0
2022-05-18 13:00:00,246.48,246.5,246.18,246.34,6873.0,224.0517,224.0699,223.779,223.9245,6873.0
2022-05-18 13:05:00,246.32,246.33,245.94,245.96,8265.0,223.9063,223.9154,223.5609,223.579,8265.0
2022-05-18 13:10:00,246.01,246.07,245.76,245.99,8075.0,223.6245,223.679,223.3972,223.6063,8075.0
2022-05-18 13:15:00,245.98,246.31,245.9,246.26,10850.0,223.5972,223.8972,223.5245,223.8517,10850.0
2022-05-18 13:20:00,246.26,246.58,245.94,246.04,15945.0,223.8517,224.1426,223.5609,223.6518,15945.0
2022-05-18 13:25:00,246.08,246.21,245.83,246.13,9071.0,223.6881,223.8063,223.4609,223.7336,9071.0
2022-05-18 13:30:00,246.05,246.16,245.49,245.7,13357.0,223.6608,223.7608,223.1518,223.3427,13357.0
2022-05-18 13:35:00,245.83,246.09,245.75,246.06,7762.0,223.4609,223.6972,223.3881,223.6699,7762.0
2022-05-18 13:40:00,245.96,245.97,245.68,245.96,6276.0,223.579,223.5881,223.3245,223.579,6276.0
2022-05-18 13:45:00,246.0,246.21,245.71,245.71,6524.0,223.6154,223.8063,223.3518,223.3518,6524.0
2022-05-18 13:50:00,245.66,245.8,245.54,245.69,10628.0,223.3063,223.4336,223.1973,223.3336,10628.0
2022-05-18 13:55:00,245.68,245.8,245.48,245.68,9520.0,223.3245,223.4336,223.1427,223.3245,9520.0
2022-05-18 14:00:00,245.71,246.2,245.64,246.12,7689.0,223.3518,223.7972,223.2882,223.7245,7689.0
2022-05-18 14:05:00,246.11,246.15,245.85,245.99,14831.0,223.7154,223.7517,223.479,223.6063,14831.0
2022-05-18 14:10:00,246.02,246.09,245.73,245.74,8410.0,223.6336,223.6972,223.37,223.3791,8410.0
2022-05-18 14:15:00,245.77,245.97,245.43,245.87,11332.0,223.4063,223.5881,223.0973,223.4972,11332.0
2022-05-18 14:20:00,245.82,245.85,245.65,245.73,8927.0,223.4518,223.479,223.2972,223.37,8927.0
2022-05-18 14:25:00,245.67,246.0,245.66,245.91,9262.0,223.3154,223.6154,223.3063,223.5336,9262.0
2022-05-18 14:30:00,245.88,245.88,245.47,245.53,9928.0,223.5063,223.5063,223.1336,223.1882,9928.0
2022-05-18 14:35:00,245.53,245.56,245.17,245.18,7144.0,223.1882,223.2154,222.8609,222.87,7144.0
2022-05-18 14:40:00,245.18,245.25,244.84,244.85,9171.0,222.87,222.9336,222.561,222.57,9171.0
2022-05-18 14:45:00,244.85,245.0,244.7,244.98,10294.0,222.57,222.7064,222.4337,222.6882,10294.0
2022-05-18 14:50:00,244.89,245.11,244.82,244.94,17539.0,222.6064,222.8064,222.5428,222.6519,17539.0
2022-05-18 14:55:00,244.99,245.24,244.94,244.95,10529.0,222.6973,222.9246,222.6519,222.6609,10529.0
2022-05-18 15:00:00,244.98,245.09,244.68,244.79,9665.0,222.6882,222.7882,222.4155,222.5155,9665.0
2022-05-18 15:05:00,244.81,245.04,244.75,244.87,14467.0,222.5337,222.7428,222.4791,222.5882,14467.0
2022-05-18 15:10:00,244.91,245.13,244.79,244.8,14059.0,222.6246,222.8246,222.5155,222.5246,14059.0
2022-05-18 15:15:00,244.83,245.12,244.78,244.85,11061.0,222.5519,222.8155,222.5064,222.57,11061.0
2022-05-18 15:20:00,244.83,244.96,244.52,244.6,11236.0,222.5519,222.67,222.2701,222.3428,11236.0
2022-05-18 15:25:00,244.61,244.63,243.9,244.05,18927.0,222.3519,222.3701,221.7065,221.8428,18927.0
2022-05-18 15:30:00,244.08,244.16,243.93,243.95,20335.0,221.8701,221.9428,221.7338,221.7519,20335.0
2022-05-18 15:35:00,243.92,244.7,243.85,244.39,19269.0,221.7247,222.4337,221.661,222.1519,19269.0
2022-05-18 15:40:00,244.46,244.51,243.86,244.01,29441.0,222.2155,222.261,221.6701,221.8065,29441.0
2022-05-18 15:45:00,244.01,244.08,243.74,243.8,31264.0,221.8065,221.8701,221.561,221.6156,31264.0
2022-05-18 15:50:00,243.79,244.02,243.0,243.18,84410.0,221.6065,221.8156,220.8884,221.052,84410.0
2022-05-18 15:55:00,243.22,244.11,243.02,244.11,149153.0,221.0884,221.8974,220.9066,221.8974,149153.0
2022-05-19 09:30:00,242.35,244.22,241.88,244.07,53510.0,220.2975,221.9974,219.8703,221.861,53510.0
2022-05-19 09:35:00,244.04,244.21,243.34,243.42,20819.0,221.8337,221.9883,221.1974,221.2702,20819.0
2022-05-19 09:40:00,243.54,244.7,243.42,244.64,18616.0,221.3792,222.4337,221.2702,222.3791,18616.0
2022-05-19 09:45:00,244.67,244.94,244.23,244.67,17552.0,222.4064,222.6519,222.0065,222.4064,17552.0
2022-05-19 09:50:00,244.62,244.69,243.58,243.9,19832.0,222.361,222.4246,221.4156,221.7065,19832.0
2022-05-19 09:55:00,244.03,244.09,242.55,243.22,14987.0,221.8247,221.8792,220.4793,221.0884,14987.0
2022-05-19 10:00:00,243.14,243.32,242.46,242.78,18389.0,221.0156,221.1793,220.3975,220.6884,18389.0
2022-05-19 10:05:00,242.6,243.04,242.29,243.03,14902.0,220.5248,220.9247,220.243,220.9156,14902.0
2022-05-19 10:10:00,243.06,243.49,242.83,242.89,37259.0,220.9429,221.3338,220.7338,220.7884,37259.0
2022-05-19 10:15:00,242.99,243.51,242.84,243.43,9444.0,220.8793,221.352,220.7429,221.2793,9444.0
2022-05-19 10:20:00,243.4,244.2,243.4,243.56,11882.0,221.252,221.9792,221.252,221.3974,11882.0
2022-05-19 10:25:00,243.57,243.57,242.34,242.51,19718.0,221.4065,221.4065,220.2884,220.443,19718.0
2022-05-19 10:30:00,242.41,242.57,242.09,242.57,14169.0,220.3521,220.4975,220.0612,220.4975,14169.0
2022-05-19 10:35:00,242.44,242.87,242.1,242.77,14715.0,220.3793,220.7702,220.0703,220.6793,14715.0
2022-05-19 10:40:00,242.79,243.02,242.35,242.54,12892.0,220.6975,220.9066,220.2975,220.4702,12892.0
2022-05-19 10:45:00,242.53,243.03,242.47,242.6,9519.0,220.4611,220.9156,220.4066,220.5248,9519.0
2022-05-19 10:50:00,242.55,242.56,241.86,242.41,26648.0,220.4793,220.4884,219.8521,220.3521,26648.0
2022-05-19 10:55:00,242.45,242.87,242.24,242.76,15390.0,220.3884,220.7702,220.1975,220.6702,15390.0
2022-05-19 11:00:00,242.73,243.2,242.71,243.17,8436.0,220.6429,221.0702,220.6248,221.0429,8436.0
2022-05-19 11:05:00,243.3,243.33,242.62,242.74,9479.0,221.1611,221.1884,220.543,220.652,9479.0
2022-05-19 11:10:00,242.73,243.01,242.45,242.45,9437.0,220.6429,220.8975,220.3884,220.3884,9437.0
2022-05-19 11:15:00,242.37,242.66,242.35,242.66,7847.0,220.3157,220.5793,220.2975,220.5793,7847.0
2022-05-19 11:20:00,242.59,242.75,242.15,242.67,9546.0,220.5157,220.6611,220.1157,220.5884,9546.0
2022-05-19 11:25:00,242.67,242.67,242.02,242.26,9497.0,220.5884,220.5884,219.9976,220.2157,9497.0
2022-05-19 11:30:00,242.33,243.15,242.32,242.93,9108.0,220.2793,221.0247,220.2703,220.8247,9108.0
2022-05-19 11:35:00,242.93,243.37,242.7,243.32,5169.0,220.8247,221.2247,220.6157,221.1793,5169.0
2022-05-19 11:40:00,243.31,244.12,243.31,243.78,8596.0,221.1702,221.9065,221.1702,221.5974,8596.0
2022-05-19 11:45:00,243.76,244.25,243.65,244.11,9043.0,221.5792,222.0246,221.4792,221.8974,9043.0
2022-05-19 11:50:00,244.15,244.24,243.73,243.82,12232.0,221.9337,222.0155,221.552,221.6338,12232.0
2022-05-19 11:55:00,243.67,243.73,243.32,243.36,5304.0,221.4974,221.552,221.1793,221.2156,5304.0
2022-05-19 12:00:00,243.37,243.45,243.18,243.34,6494.0,221.2247,221.2974,221.052,221.1974,6494.0
2022-05-19 12:05:00,243.22,243.59,243.2,243.49,5840.0,221.0884,221.4247,221.0702,221.3338,5840.0
2022-05-19 12:10:00,243.44,243.79,243.42,243.42,6331.0,221.2883,221.6065,221.2702,221.2702,6331.0
2022-05-19 12:15:00,243.52,243.65,243.16,243.2,5345.0,221.3611,221.4792,221.0338,221.0702,5345.0
2022-05-19 12:20:00,243.27,243.27,242.83,242.96,8150.0,221.1338,221.1338,220.7338,220.852,8150.0
2022-05-19 12:25:00,242.9,242.98,242.67,242.93,8849.0,220.7975,220.8702,220.5884,220.8247,8849.0
2022-05-19 12:30:00,242.94,243.13,242.83,243.06,7015.0,220.8338,221.0066,220.7338,220.9429,7015.0
2022-05-19 12:35:00,242.99,243.08,242.79,242.87,11445.0,220.8793,220.9611,220.6975,220.7702,11445.0
2022-05-19 12:40:00,242.96,243.0,242.35,242.39,6465.0,220.852,220.8884,220.2975,220.3339,6465.0
2022-05-19 12:45:00,242.43,242.51,242.23,242.4,3895.0,220.3702,220.443,220.1884,220.343,3895.0
2022-05-19 12:50:00,242.39,242.71,242.39,242.5,6387.0,220.3339,220.6248,220.3339,220.4339,6387.0
2022-05-19 12:55:00,242.45,242.82,242.39,242.7,4372.0,220.3884,220.7248,220.3339,220.6157,4372.0
2022-05-19 13:00:00,242.71,242.71,242.44,242.57,4024.0,220.6248,220.6248,220.3793,220.4975,4024.0
2022-05-19 13:05:00,242.6,242.96,242.46,242.71,5400.0,220.5248,220.852,220.3975,220.6248,5400.0
2022-05-19 13:10:00,242.72,242.72,242.21,242.36,5808.0,220.6339,220.6339,220.1703,220.3066,5808.0
2022-05-19 13:15:00,242.36,242.85,242.31,242.85,7237.0,220.3066,220.752,220.2612,220.752,7237.0
2022-05-19 13:20:00,242.81,243.48,242.71,243.36,12466.0,220.7157,221.3247,220.6248,221.2156,12466.0
2022-05-19 13:25:00,243.3,243.55,243.24,243.52,10264.0,221.1611,221.3883,221.1065,221.3611,10264.0
2022-05-19 13:30:00,243.54,243.98,243.42,243.63,8005.0,221.3792,221.7792,221.2702,221.4611,8005.0
2022-05-19 13:35:00,243.59,243.7,243.38,243.65,4700.0,221.4247,221.5247,221.2338,221.4792,4700.0
2022-05-19 13:40:00,243.8,243.95,243.71,243.85,5348.0,221.6156,221.7519,221.5338,221.661,5348.0
2022-05-19 13:45:00,243.8,243.89,243.36,243.37,7375.0,221.6156,221.6974,221.2156,221.2247,7375.0
2022-05-19 13:50:00,243.39,243.81,243.34,243.75,12009.0,221.2429,221.6247,221.1974,221.5701,12009.0
2022-05-19 13:55:00,243.79,244.3,243.79,243.95,12253.0,221.6065,222.0701,221.6065,221.7519,12253.0
2022-05-19 14:00:00,244.01,244.17,243.81,244.08,9892.0,221.8065,221.9519,221.6247,221.8701,9892.0
2022-05-19 14:05:00,244.08,244.18,243.85,243.91,9724.0,221.8701,221.961,221.661,221.7156,9724.0
2022-05-19 14:10:00,243.97,244.29,243.84,244.13,11982.0,221.7701,222.061,221.6519,221.9156,11982.0
2022-05-19 14:15:00,244.19,244.23,243.9,244.0,8124.0,221.9701,222.0065,221.7065,221.7974,8124.0
2022-05-19 14:20:00,243.93,244.41,243.93,244.17,6127.0,221.7338,222.1701,221.7338,221.9519,6127.0
2022-05-19 14:25:00,244.23,244.27,243.93,244.06,6725.0,222.0065,222.0428,221.7338,221.8519,6725.0
2022-05-19 14:30:00,244.0,244.26,243.9,244.13,6477.0,221.7974,222.0337,221.7065,221.9156,6477.0
2022-05-19 14:35:00,244.12,244.85,244.03,244.78,15585.0,221.9065,222.57,221.8247,222.5064,15585.0
2022-05-19 14:40:00,244.76,244.77,244.53,244.7,7457.0,222.4882,222.4973,222.2792,222.4337,7457.0
2022-05-19 14:45:00,244.76,244.88,244.64,244.81,9714.0,222.4882,222.5973,222.3791,222.5337,9714.0
2022-05-19 14:50:00,244.82,245.28,244.8,245.22,11714.0,222.5428,222.9609,222.5246,222.9064,11714.0
2022-05-19 14:55:00,245.29,245.66,245.14,245.41,13923.0,222.97,223.3063,222.8337,223.0791,13923.0
2022-05-19 15:00:00,245.39,245.86,245.25,245.65,16543.0,223.0609,223.4881,222.9336,223.2972,16543.0
2022-05-19 15:05:00,245.68,245.74,245.15,245.2,12934.0,223.3245,223.3791,222.8427,222.8882,12934.0
2022-05-19 15:10:00,245.16,245.2,244.74,244.85,11195.0,222.8518,222.8882,222.47,222.57,11195.0
2022-05-19 15:15:00,244.84,244.93,244.43,244.56,16276.0,222.561,222.6428,222.1883,222.3064,16276.0
2022-05-19 15:20:00,244.53,244.62,244.26,244.31,15085.0,222.2792,222.361,222.0337,222.0792,15085.0
2022-05-19 15:25:00,244.38,244.59,244.16,244.23,23892.0,222.1428,222.3337,221.9428,222.0065,23892.0
2022-05-19 15:30:00,244.14,244.41,243.98,244.15,12518.0,221.9246,222.1701,221.7792,221.9337,12518.0
2022-05-19 15:35:00,244.13,244.26,243.93,244.12,17330.0,221.9156,222.0337,221.7338,221.9065,17330.0
2022-05-19 15:40:00,244.13,244.75,244.12,244.5,17075.0,221.9156,222.4791,221.9065,222.2519,17075.0
2022-05-19 15:45:00,244.54,244.88,244.27,244.88,41800.0,222.2882,222.5973,222.0428,222.5973,41800.0
2022-05-19 15:50:00,244.98,244.98,244.42,244.76,35227.0,222.6882,222.6882,222.1792,222.4882,35227.0
2022-05-19 15:55:00,244.77,245.16,244.71,244.78,74871.0,222.4973,222.8518,222.4428,222.5064,74871.0
2022-05-20 09:30:00,244.06,245.11,243.35,245.03,123712.0,221.8519,222.8064,221.2065,222.7337,123712.0
2022-05-20 09:35:00,245.26,245.39,243.74,243.92,20978.0,222.9427,223.0609,221.561,221.7247,20978.0
2022-05-20 09:40:00,244.3,244.94,243.92,244.33,30162.0,222.0701,222.6519,221.7247,222.0974,30162.0
2022-05-20 09:45:00,244.31,245.3,243.97,245.08,39693.0,222.0792,222.9791,221.7701,222.7791,39693.0
2022-05-20 09:50:00,245.09,245.37,243.67,244.07,24086.0,222.7882,223.0427,221.4974,221.861,24086.0
2022-05-20 09:55:00,244.0,244.14,242.96,243.36,23932.0,221.7974,221.9246,220.852,221.2156,23932.0
2022-05-20 10:00:00,243.42,244.3,243.36,244.11,29980.0,221.2702,222.0701,221.2156,221.8974,29980.0
2022-05-20 10:05:00,243.95,244.8,243.84,244.65,19564.0,221.7519,222.5246,221.6519,222.3882,19564.0
2022-05-20 10:10:00,244.7,244.98,244.27,244.92,23875.0,222.4337,222.6882,222.0428,222.6337,23875.0
2022-05-20 10:15:00,244.87,245.16,244.42,244.8,22584.0,222.5882,222.8518,222.1792,222.5246,22584.0
2022-05-20 10:20:00,244.73,245.16,244.46,244.46,13351.0,222.461,222.8518,222.2155,222.2155,13351.0
2022-05-20 10:25:00,244.41,244.91,244.28,244.49,18218.0,222.1701,222.6246,222.0519,222.2428,18218.0
2022-05-20 10:30:00,244.46,244.65,244.07,244.48,19027.0,222.2155,222.3882,221.861,222.2337,19027.0
2022-05-20 10:35:00,244.5,244.54,243.82,244.12,21974.0,222.2519,222.2882,221.6338,221.9065,21974.0
2022-05-20 10:40:00,244.18,244.7,244.18,244.34,30935.0,221.961,222.4337,221.961,222.1064,30935.0
2022-05-20 10:45:00,244.3,245.32,244.24,245.31,17076.0,222.0701,222.9973,222.0155,222.9882,17076.0
2022-05-20 10:50:00,245.43,245.61,245.13,245.27,19054.0,223.0973,223.2609,222.8246,222.9518,19054.0
2022-05-20 10:55:00,245.27,245.51,245.12,245.38,35596.0,222.9518,223.17,222.8155,223.0518,35596.0
2022-05-20 11:00:00,245.38,245.63,245.38,245.47,14467.0,223.0518,223.2791,223.0518,223.1336,14467.0
2022-05-20 11:05:00,245.49,245.89,245.25,245.34,14230.0,223.1518,223.5154,222.9336,223.0155,14230.0
2022-05-20 11:10:00,245.3,245.37,245.04,245.24,44604.0,222.9791,223.0427,222.7428,222.9246,44604.0
2022-05-20 11:15:00,245.21,245.72,245.07,245.65,21094.0,222.8973,223.3609,222.77,223.2972,21094.0
2022-05-20 11:20:00,245.73,246.15,245.54,246.15,32326.0,223.37,223.7517,223.1973,223.7517,32326.0
2022-05-20 11:25:00,246.06,246.53,246.06,246.23,25443.0,223.6699,224.0972,223.6699,223.8245,25443.0
2022-05-20 11:30:00,246.18,246.5,246.12,246.4,16052.0,223.779,224.0699,223.7245,223.979,16052.0
2022-05-20 11:35:00,246.4,246.61,246.17,246.21,44807.0,223.979,224.1699,223.7699,223.8063,44807.0
2022-05-20 11:40:00,246.21,246.5,246.21,246.29,17536.0,223.8063,224.0699,223.8063,223.879,17536.0
2022-05-20 11:45:00,246.23,246.4,246.12,246.38,9123.0,223.8245,223.979,223.7245,223.9608,9123.0
2022-05-20 11:50:00,246.37,246.74,246.3,246.5,14984.0,223.9517,224.2881,223.8881,224.0699,14984.0
2022-05-20 11:55:00,246.5,246.62,246.22,246.35,8864.0,224.0699,224.179,223.8154,223.9335,8864.0
2022-05-20 12:00:00,246.32,246.41,246.17,246.27,6638.0,223.9063,223.9881,223.7699,223.8608,6638.0
2022-05-20 12:05:00,246.31,246.41,245.4,245.4,10089.0,223.8972,223.9881,223.07,223.07,10089.0
2022-05-20 12:10:00,245.44,245.53,244.95,245.49,11507.0,223.1064,223.1882,222.6609,223.1518,11507.0
2022-05-20 12:15:00,245.5,245.96,245.43,245.78,9972.0,223.1609,223.579,223.0973,223.4154,9972.0
2022-05-20 12:20:00,245.81,246.2,245.79,246.17,6078.0,223.4427,223.7972,223.4245,223.7699,6078.0
2022-05-20 12:25:00,246.19,246.24,245.89,246.24,7061.0,223.7881,223.8336,223.5154,223.8336,7061.0
2022-05-20 12:30:00,246.23,246.31,245.94,245.95,8198.0,223.8245,223.8972,223.5609,223.5699,8198.0
2022-05-20 12:35:00,245.91,245.94,245.64,245.79,7357.0,223.5336,223.5609,223.2882,223.4245,7357.0
2022-05-20 12:40:00,245.82,246.0,245.77,245.87,13736.0,223.4518,223.6154,223.4063,223.4972,13736.0
2022-05-20 12:45:00,245.91,246.33,245.78,246.27,8302.0,223.5336,223.9154,223.4154,223.8608,8302.0
2022-05-20 12:50:00,246.22,246.22,245.84,245.95,10473.0,223.8154,223.8154,223.47,223.5699,10473.0
2022-05-20 12:55:00,245.99,246.23,245.6,245.9,19876.0,223.6063,223.8245,223.2518,223.5245,19876.0
2022-05-20 13:00:00,245.91,246.0,245.55,245.77,10451.0,223.5336,223.6154,223.2063,223.4063,10451.0
2022-05-20 13:05:00,245.72,245.98,245.41,245.55,21117.0,223.3609,223.5972,223.0791,223.2063,21117.0
2022-05-20 13:10:00,245.55,245.84,245.47,245.71,10511.0,223.2063,223.47,223.1336,223.3518,10511.0
2022-05-20 13:15:00,245.68,245.72,244.89,244.89,17840.0,223.3245,223.3609,222.6064,222.6064,17840.0
2022-05-20 13:20:00,244.94,245.4,244.77,245.27,16974.0,222.6519,223.07,222.4973,222.9518,16974.0
2022-05-20 13:25:00,245.17,245.46,245.17,245.28,7246.0,222.8609,223.1245,222.8609,222.9609,7246.0
2022-05-20 13:30:00,245.23,245.56,245.23,245.56,13055.0,222.9155,223.2154,222.9155,223.2154,13055.0
2022-05-20 13:35:00,245.56,245.92,245.34,245.84,9560.0,223.2154,223.5427,223.0155,223.47,9560.0
2022-05-20 13:40:00,245.79,245.82,245.59,245.73,9210.0,223.4245,223.4518,223.2427,223.37,9210.0
2022-05-20 13:45:00,245.67,245.98,245.62,245.75,8455.0,223.3154,223.5972,223.27,223.3881,8455.0
2022-05-20 13:50:00,245.73,245.83,245.38,245.74,8620.0,223.37,223.4609,223.0518,223.3791,8620.0
2022-05-20 13:55:00,245.79,245.9,245.43,245.51,7811.0,223.4245,223.5245,223.0973,223.17,7811.0
2022-05-20 14:00:00,245.48,245.57,245.28,245.35,5822.0,223.1427,223.2245,222.9609,223.0245,5822.0
2022-05-20 14:05:00,245.37,245.4,245.03,245.37,9076.0,223.0427,223.07,222.7337,223.0427,9076.0
2022-05-20 14:10:00,245.32,245.52,245.04,245.22,10143.0,222.9973,223.1791,222.7428,222.9064,10143.0
2022-05-20 14:15:00,245.21,245.26,244.88,245.09,10370.0,222.8973,222.9427,222.5973,222.7882,10370.0
2022-05-20 14:20:00,245.08,245.3,244.79,245.04,18257.0,222.7791,222.9791,222.5155,222.7428,18257.0
2022-05-20 14:25:00,244.98,245.21,244.8,245.12,15073.0,222.6882,222.8973,222.5246,222.8155,15073.0
2022-05-20 14:30:00,245.09,245.3,244.94,245.3,10705.0,222.7882,222.9791,222.6519,222.9791,10705.0
2022-05-20 14:35:00,245.22,245.54,245.22,245.3,10767.0,222.9064,223.1973,222.9064,222.9791,10767.0
2022-05-20 14:40:00,245.22,245.72,245.22,245.7,11825.0,222.9064,223.3609,222.9064,223.3427,11825.0
2022-05-20 14:45:00,245.65,245.96,245.5,245.9,10284.0,223.2972,223.579,223.1609,223.5245,10284.0
2022-05-20 14:50:00,246.0,246.6,245.95,246.37,16809.0,223.6154,224.1608,223.5699,223.9517,16809.0
2022-05-20 14:55:00,246.49,246.5,246.17,246.33,15605.0,224.0608,224.0699,223.7699,223.9154,15605.0
2022-05-20 15:00:00,246.31,246.49,245.87,245.98,12691.0,223.8972,224.0608,223.4972,223.5972,12691.0
2022-05-20 15:05:00,246.01,246.01,245.67,245.8,13503.0,223.6245,223.6245,223.3154,223.4336,13503.0
2022-05-20 15:10:00,245.75,245.86,245.68,245.81,12695.0,223.3881,223.4881,223.3245,223.4427,12695.0
2022-05-20 15:15:00,245.83,246.02,245.66,245.73,16512.0,223.4609,223.6336,223.3063,223.37,16512.0
2022-05-20 15:20:00,245.72,246.0,245.63,245.74,15052.0,223.3609,223.6154,223.2791,223.3791,15052.0
2022-05-20 15:25:00,245.76,246.22,245.69,246.2,21864.0,223.3972,223.8154,223.3336,223.7972,21864.0
2022-05-20 15:30:00,246.2,246.5,245.77,246.5,33017.0,223.7972,224.0699,223.4063,224.0699,33017.0
2022-05-20 15:35:00,246.44,247.32,246.35,246.94,33270.0,224.0154,224.8153,223.9335,224.4699,33270.0
2022-05-20 15:40:00,247.0,247.62,246.99,247.23,35432.0,224.5244,225.088,224.5153,224.7335,35432.0
2022-05-20 15:45:00,247.23,247.3,246.86,247.18,62301.0,224.7335,224.7971,224.3971,224.688,62301.0
2022-05-20 15:50:00,247.25,247.66,246.74,247.15,77467.0,224.7517,225.1243,224.2881,224.6608,77467.0
2022-05-20 15:55:00,247.2,247.6,247.05,247.47,225844.0,224.7062,225.0698,224.5699,224.9516,225844.0
2022-05-23 09:30:00,250.38,251.05,249.68,250.76,89760.0,227.5968,228.2059,226.9605,227.9423,89760.0
2022-05-23 09:35:00,250.71,250.81,248.6,249.14,18965.0,227.8968,227.9877,225.9788,226.4697,18965.0
2022-05-23 09:40:00,249.24,249.24,247.88,248.11,14440.0,226.5606,226.5606,225.3243,225.5334,14440.0
2022-05-23 09:45:00,248.32,248.81,248.06,248.69,16301.0,225.7243,226.1697,225.4879,226.0606,16301.0
2022-05-23 09:50:00,248.63,249.58,248.55,249.33,17725.0,226.0061,226.8696,225.9334,226.6424,17725.0
2022-05-23 09:55:00,249.47,250.49,249.47,250.48,12608.0,226.7696,227.6968,226.7696,227.6877,12608.0
2022-05-23 10:00:00,250.37,250.37,249.86,249.99,12651.0,227.5878,227.5878,227.1242,227.2423,12651.0
2022-05-23 10:05:00,250.01,250.14,249.66,249.88,18252.0,227.2605,227.3787,226.9424,227.1423,18252.0
2022-05-23 10:10:00,249.86,250.29,249.8,250.18,16199.0,227.1242,227.515,227.0696,227.415,16199.0
2022-05-23 10:15:00,250.16,250.7,250.0,250.0,10109.0,227.3969,227.8877,227.2514,227.2514,10109.0
2022-05-23 10:20:00,249.89,250.19,249.71,250.0,18457.0,227.1514,227.4241,226.9878,227.2514,18457.0
2022-05-23 10:25:00,249.96,250.22,249.65,250.16,7626.0,227.2151,227.4514,226.9333,227.3969,7626.0
2022-05-23 10:30:00,250.24,250.33,249.81,249.98,14897.0,227.4696,227.5514,227.0787,227.2332,14897.0
2022-05-23 10:35:00,249.89,250.09,249.22,249.46,20544.0,227.1514,227.3332,226.5424,226.7606,20544.0
2022-05-23 10:40:00,249.5,249.65,249.1,249.26,17474.0,226.7969,226.9333,226.4333,226.5788,17474.0
2022-05-23 10:45:00,249.32,249.33,248.76,248.79,16956.0,226.6333,226.6424,226.1243,226.1515,16956.0
2022-05-23 10:50:00,248.74,249.21,248.45,249.2,37704.0,226.1061,226.5333,225.8425,226.5242,37704.0
2022-05-23 10:55:00,249.22,249.45,249.05,249.32,13905.0,226.5424,226.7515,226.3879,226.6333,13905.0
2022-05-23 11:00:00,249.27,249.55,249.14,249.32,13134.0,226.5878,226.8424,226.4697,226.6333,13134.0
2022-05-23 11:05:00,249.28,249.64,249.0,249.54,16123.0,226.5969,226.9242,226.3424,226.8333,16123.0
2022-05-23 11:10:00,249.57,249.57,249.18,249.57,15090.0,226.8605,226.8605,226.506,226.8605,15090.0
2022-05-23 11:15:00,249.51,249.67,249.42,249.5,13682.0,226.806,226.9514,226.7242,226.7969,13682.0
2022-05-23 11:20:00,249.48,249.61,248.89,248.95,15155.0,226.7787,226.8969,226.2424,226.297,15155.0
2022-05-23 11:25:00,248.92,249.09,248.45,249.05,9025.0,226.2697,226.4242,225.8425,226.3879,9025.0
2022-05-23 11:30:00,249.02,250.09,248.97,250.09,17449.0,226.3606,227.3332,226.3151,227.3332,17449.0
2022-05-23 11:35:00,250.08,250.14,249.88,249.89,10037.0,227.3241,227.3787,227.1423,227.1514,10037.0
2022-05-23 11:40:00,249.86,250.2,249.79,249.91,10253.0,227.1242,227.4332,227.0605,227.1696,10253.0
2022-05-23 11:45:00,249.88,250.03,249.53,249.64,10580.0,227.1423,227.2787,226.8242,226.9242,10580.0
2022-05-23 11:50:00,249.67,249.78,249.53,249.69,6515.0,226.9514,227.0514,226.8242,226.9696,6515.0
2022-05-23 11:55:00,249.78,249.78,249.53,249.62,5926.0,227.0514,227.0514,226.8242,226.906,5926.0
2022-05-23 12:00:00,249.59,249.72,249.59,249.67,7007.0,226.8787,226.9969,226.8787,226.9514,7007.0
2022-05-23 12:05:00,249.64,249.66,249.4,249.45,10554.0,226.9242,226.9424,226.706,226.7515,10554.0
2022-05-23 12:10:00,249.51,249.83,249.37,249.82,8899.0,226.806,227.0969,226.6787,227.0878,8899.0
2022-05-23 12:15:00,249.86,249.87,249.55,249.65,5234.0,227.1242,227.1332,226.8424,226.9333,5234.0
2022-05-23 12:20:00,249.61,249.77,249.61,249.75,3630.0,226.8969,227.0423,226.8969,227.0242,3630.0
2022-05-23 12:25:00,249.74,249.74,249.45,249.5,2609.0,227.0151,227.0151,226.7515,226.7969,2609.0
2022-05-23 12:30:00,249.52,249.53,249.27,249.43,4749.0,226.8151,226.8242,226.5878,226.7333,4749.0
2022-05-23 12:35:00,249.4,249.61,249.38,249.61,3929.0,226.706,226.8969,226.6878,226.8969,3929.0
2022-05-23 12:40:00,249.57,249.64,249.2,249.2,4593.0,226.8605,226.9242,226.5242,226.5242,4593.0
2022-05-23 12:45:00,249.32,249.32,248.97,249.05,7645.0,226.6333,226.6333,226.3151,226.3879,7645.0
2022-05-23 12:50:00,249.07,249.1,248.94,249.04,4190.0,226.406,226.4333,226.2879,226.3788,4190.0
2022-05-23 12:55:00,249.1,249.46,249.05,249.45,5292.0,226.4333,226.7606,226.3879,226.7515,5292.0
2022-05-23 13:00:00,249.39,249.67,249.31,249.47,5642.0,226.6969,226.9514,226.6242,226.7696,5642.0
2022-05-23 13:05:00,249.53,249.54,249.29,249.51,9013.0,226.8242,226.8333,226.606,226.806,9013.0
2022-05-23 13:10:00,249.48,249.51,249.29,249.47,3865.0,226.7787,226.806,226.606,226.7696,3865.0
2022-05-23 13:15:00,249.35,249.37,248.8,248.95,7679.0,226.6606,226.6787,226.1606,226.297,7679.0
2022-05-23 13:20:00,248.96,249.25,248.89,249.16,4725.0,226.3061,226.5697,226.2424,226.4879,4725.0
2022-05-23 13:25:00,249.09,249.26,249.07,249.14,5668.0,226.4242,226.5788,226.406,226.4697,5668.0
2022-05-23 13:30:00,249.19,249.6,249.11,249.56,4231.0,226.5151,226.8878,226.4424,226.8515,4231.0
2022-05-23 13:35:00,249.46,249.5,249.36,249.42,3439.0,226.7606,226.7969,226.6697,226.7242,3439.0
2022-05-23 13:40:00,249.45,249.7,249.43,249.5,8963.0,226.7515,226.9787,226.7333,226.7969,8963.0
2022-05-23 13:45:00,249.48,249.91,249.48,249.86,6191.0,226.7787,227.1696,226.7787,227.1242,6191.0
2022-05-23 13:50:00,249.88,250.37,249.88,250.08,20318.0,227.1423,227.5878,227.1423,227.3241,20318.0
2022-05-23 13:55:00,250.21,250.34,250.15,250.24,2827.0,227.4423,227.5605,227.3878,227.4696,2827.0
2022-05-23 14:00:00,250.32,250.55,250.09,250.13,8125.0,227.5423,227.7514,227.3332,227.3696,8125.0
2022-05-23 14:05:00,250.13,250.31,249.87,250.23,8858.0,227.3696,227.5332,227.1332,227.4605,8858.0
2022-05-23 14:10:00,250.29,250.5,250.21,250.23,6457.0,227.515,227.7059,227.4423,227.4605,6457.0
2022-05-23 14:15:00,250.2,250.25,249.88,249.98,17895.0,227.4332,227.4787,227.1423,227.2332,17895.0
2022-05-23 14:20:00,250.02,250.11,249.87,250.11,4555.0,227.2696,227.3514,227.1332,227.3514,4555.0
2022-05-23 14:25:00,250.19,250.2,250.05,250.15,3076.0,227.4241,227.4332,227.2969,227.3878,3076.0
2022-05-23 14:30:00,250.2,250.27,249.95,250.1,12234.0,227.4332,227.4969,227.206,227.3423,12234.0
2022-05-23 14:35:00,250.08,250.11,249.82,249.82,4695.0,227.3241,227.3514,227.0878,227.0878,4695.0
2022-05-23 14:40:00,249.76,250.05,249.6,249.99,10971.0,227.0333,227.2969,226.8878,227.2423,10971.0
2022-05-23 14:45:00,250.03,250.23,249.56,249.73,6277.0,227.2787,227.4605,226.8515,227.006,6277.0
2022-05-23 14:50:00,249.73,249.91,249.63,249.91,5678.0,227.006,227.1696,226.9151,227.1696,5678.0
2022-05-23 14:55:00,249.84,250.03,249.6,249.64,8176.0,227.106,227.2787,226.8878,226.9242,8176.0
2022-05-23 15:00:00,249.65,249.86,249.64,249.76,4875.0,226.9333,227.1242,226.9242,227.0333,4875.0
2022-05-23 15:05:00,249.8,249.86,249.58,249.72,7290.0,227.0696,227.1242,226.8696,226.9969,7290.0
2022-05-23 15:10:00,249.69,249.74,249.14,249.15,6440.0,226.9696,227.0151,226.4697,226.4788,6440.0
2022-05-23 15:15:00,249.17,249.44,249.14,249.31,9321.0,226.4969,226.7424,226.4697,226.6242,9321.0
2022-05-23 15:20:00,249.35,249.37,248.93,249.05,9639.0,226.6606,226.6787,226.2788,226.3879,9639.0
2022-05-23 15:25:00,249.11,249.11,248.92,248.99,5756.0,226.4424,226.4424,226.2697,226.3333,5756.0
2022-05-23 15:30:00,249.03,249.17,248.91,249.01,16788.0,226.3697,226.4969,226.2606,226.3515,16788.0
2022-05-23 15:35:00,249.01,249.19,248.56,248.57,15715.0,226.3515,226.5151,225.9425,225.9515,15715.0
2022-05-23 15:40:00,248.59,248.68,248.28,248.28,15445.0,225.9697,226.0515,225.6879,225.6879,15445.0
2022-05-23 15:45:00,248.33,248.41,247.93,248.16,33444.0,225.7334,225.8061,225.3698,225.5788,33444.0
2022-05-23 15:50:00,248.27,249.02,248.27,248.56,43025.0,225.6788,226.3606,225.6788,225.9425,43025.0
2022-05-23 15:55:00,248.47,249.1,248.41,249.05,64554.0,225.8606,226.4333,225.8061,226.3879,64554.0
2022-05-24 09:30:00,248.83,250.19,248.32,249.14,47835.0,226.1879,227.4241,225.7243,226.4697,47835.0
2022-05-24 09:35:00,249.08,249.87,249.07,249.62,17030.0,226.4151,227.1332,226.406,226.906,17030.0
2022-05-24 09:40:00,249.62,250.39,249.55,250.25,11885.0,226.906,227.6059,226.8424,227.4787,11885.0
2022-05-24 09:45:00,250.49,250.94,250.37,250.77,21488.0,227.6968,228.1059,227.5878,227.9514,21488.0
2022-05-24 09:50:00,250.65,251.45,250.65,250.89,28977.0,227.8423,228.5695,227.8423,228.0604,28977.0
2022-05-24 09:55:00,250.88,251.56,250.81,251.3,17506.0,228.0513,228.6695,227.9877,228.4331,17506.0
2022-05-24 10:00:00,251.37,251.91,251.2,251.86,26905.0,228.4968,228.9876,228.3422,228.9422,26905.0
2022-05-24 10:05:00,251.81,252.22,251.61,251.93,34191.0,228.8967,229.2694,228.7149,229.0058,34191.0
2022-05-24 10:10:00,251.84,252.4,251.27,251.46,30049.0,228.924,229.433,228.4059,228.5786,30049.0
2022-05-24 10:15:00,251.47,251.6,250.46,250.62,25031.0,228.5877,228.7058,227.6696,227.815,25031.0
2022-05-24 10:20:00,250.41,250.79,250.04,250.39,14863.0,227.6241,227.9695,227.2878,227.6059,14863.0
2022-05-24 10:25:00,250.39,250.98,250.19,250.33,11152.0,227.6059,228.1422,227.4241,227.5514,11152.0
2022-05-24 10:30:00,250.19,250.32,249.8,249.9,14157.0,227.4241,227.5423,227.0696,227.1605,14157.0
2022-05-24 10:35:00,249.93,250.5,249.87,250.45,6673.0,227.1878,227.7059,227.1332,227.6605,6673.0
2022-05-24 10:40:00,250.24,250.37,249.25,249.27,19683.0,227.4696,227.5878,226.5697,226.5878,19683.0
2022-05-24 10:45:00,249.22,249.95,249.21,249.92,11310.0,226.5424,227.206,226.5333,227.1787,11310.0
2022-05-24 10:50:00,249.99,250.28,249.84,250.02,12863.0,227.2423,227.5059,227.106,227.2696,12863.0
2022-05-24 10:55:00,250.01,250.25,249.8,250.19,11567.0,227.2605,227.4787,227.0696,227.4241,11567.0
2022-05-24 11:00:00,250.16,250.45,250.01,250.1,7254.0,227.3969,227.6605,227.2605,227.3423,7254.0
2022-05-24 11:05:00,250.15,250.45,250.07,250.45,9895.0,227.3878,227.6605,227.315,227.6605,9895.0
2022-05-24 11:10:00,250.27,250.48,250.0,250.1,13061.0,227.4969,227.6877,227.2514,227.3423,13061.0
2022-05-24 11:15:00,250.04,250.06,249.28,249.38,13110.0,227.2878,227.306,226.5969,226.6878,13110.0
2022-05-24 11:20:00,249.38,249.39,249.0,249.1,10452.0,226.6878,226.6969,226.3424,226.4333,10452.0
2022-05-24 11:25:00,249.1,249.38,248.9,249.34,12516.0,226.4333,226.6878,226.2515,226.6515,12516.0
2022-05-24 11:30:00,249.36,249.6,249.21,249.41,17788.0,226.6697,226.8878,226.5333,226.7151,17788.0
2022-05-24 11:35:00,249.43,249.48,249.19,249.43,8705.0,226.7333,226.7787,226.5151,226.7333,8705.0
2022-05-24 11:40:00,249.49,249.65,249.28,249.53,11155.0,226.7878,226.9333,226.5969,226.8242,11155.0
2022-05-24 11:45:00,249.58,250.45,249.52,250.45,25026.0,226.8696,227.6605,226.8151,227.6605,25026.0
2022-05-24 11:50:00,250.45,250.47,250.07,250.14,14401.0,227.6605,227.6787,227.315,227.3787,14401.0
2022-05-24 11:55:00,250.19,250.59,250.11,250.25,14565.0,227.4241,227.7877,227.3514,227.4787,14565.0
2022-05-24 12:00:00,250.17,250.23,249.93,250.0,12045.0,227.406,227.4605,227.1878,227.2514,12045.0
2022-05-24 12:05:00,250.05,250.12,249.8,249.96,9174.0,227.2969,227.3605,227.0696,227.2151,9174.0
2022-05-24 12:10:00,250.0,250.22,249.76,249.92,6630.0,227.2514,227.4514,227.0333,227.1787,6630.0
2022-05-24 12:15:00,250.0,250.4,249.71,249.9,10689.0,227.2514,227.615,226.9878,227.1605,10689.0
2022-05-24 12:20:00,249.89,249.95,249.67,249.83,4999.0,227.1514,227.206,226.9514,227.0969,4999.0
2022-05-24 12:25:00,249.86,250.04,249.5,249.57,9010.0,227.1242,227.2878,226.7969,226.8605,9010.0
2022-05-24 12:30:00,249.53,249.59,249.03,249.06,8007.0,226.8242,226.8787,226.3697,226.397,8007.0
2022-05-24 12:35:00,249.18,249.27,248.84,249.03,8922.0,226.506,226.5878,226.197,226.3697,8922.0
2022-05-24 12:40:00,249.05,249.17,248.9,249.16,9305.0,226.3879,226.4969,226.2515,226.4879,9305.0
2022-05-24 12:45:00,249.11,249.5,249.07,249.5,9609.0,226.4424,226.7969,226.406,226.7969,9609.0
2022-05-24 12:50:00,249.41,250.0,249.4,249.98,7068.0,226.7151,227.2514,226.706,227.2332,7068.0
2022-05-24 12:55:00,250.02,250.54,249.99,250.19,10451.0,227.2696,227.7423,227.2423,227.4241,10451.0
2022-05-24 13:00:00,250.19,250.19,249.69,249.78,5171.0,227.4241,227.4241,226.9696,227.0514,5171.0
2022-05-24 13:05:00,249.88,250.07,249.77,249.79,4941.0,227.1423,227.315,227.0423,227.0605,4941.0
2022-05-24 13:10:00,249.75,249.82,249.68,249.76,4459.0,227.0242,227.0878,226.9605,227.0333,4459.0
2022-05-24 13:15:00,249.67,250.03,249.66,249.9,6480.0,226.9514,227.2787,226.9424,227.1605,6480.0
2022-05-24 13:20:00,249.83,249.94,249.58,249.7,9617.0,227.0969,227.1969,226.8696,226.9787,9617.0
2022-05-24 13:25:00,249.72,250.14,249.68,250.13,10751.0,226.9969,227.3787,226.9605,227.3696,10751.0
2022-05-24 13:30:00,250.1,250.12,249.64,249.69,6194.0,227.3423,227.3605,226.9242,226.9696,6194.0
2022-05-24 13:35:00,249.69,250.0,249.41,249.97,24551.0,226.9696,227.2514,226.7151,227.2241,24551.0
2022-05-24 13:40:00,250.08,250.54,250.08,250.44,8027.0,227.3241,227.7423,227.3241,227.6514,8027.0
2022-05-24 13:45:00,250.44,250.58,250.27,250.53,12513.0,227.6514,227.7786,227.4969,227.7332,12513.0
2022-05-24 13:50:00,250.59,250.83,250.44,250.82,7307.0,227.7877,228.0059,227.6514,227.9968,7307.0
2022-05-24 13:55:00,250.86,250.95,250.66,250.76,14279.0,228.0332,228.115,227.8514,227.9423,14279.0
2022-05-24 14:00:00,250.7,250.77,250.52,250.6,12683.0,227.8877,227.9514,227.7241,227.7968,12683.0
2022-05-24 14:05:00,250.59,250.81,250.52,250.71,38288.0,227.7877,227.9877,227.7241,227.8968,38288.0
2022-05-24 14:10:00,250.7,251.23,250.64,250.88,9410.0,227.8877,228.3695,227.8332,228.0513,9410.0
2022-05-24 14:15:00,250.95,250.96,250.56,250.59,5478.0,228.115,228.1241,227.7605,227.7877,5478.0
2022-05-24 14:20:00,250.58,251.24,250.44,251.23,8030.0,227.7786,228.3786,227.6514,228.3695,8030.0
2022-05-24 14:25:00,251.29,251.47,251.12,251.15,8150.0,228.424,228.5877,228.2695,228.2968,8150.0
2022-05-24 14:30:00,251.1,251.51,251.06,251.51,6849.0,228.2513,228.624,228.215,228.624,6849.0
2022-05-24 14:35:00,251.52,251.72,251.45,251.63,5886.0,228.6331,228.8149,228.5695,228.7331,5886.0
2022-05-24 14:40:00,251.66,251.75,251.09,251.14,9390.0,228.7604,228.8422,228.2422,228.2877,9390.0
2022-05-24 14:45:00,251.15,251.26,250.42,250.61,14377.0,228.2968,228.3968,227.6332,227.8059,14377.0
2022-05-24 14:50:00,250.53,250.53,250.26,250.43,10649.0,227.7332,227.7332,227.4878,227.6423,10649.0
2022-05-24 14:55:00,250.38,250.82,250.38,250.67,12261.0,227.5968,227.9968,227.5968,227.8605,12261.0
2022-05-24 15:00:00,250.64,251.5,250.6,251.36,9335.0,227.8332,228.6149,227.7968,228.4877,9335.0
2022-05-24 15:05:00,251.33,251.6,251.32,251.49,11956.0,228.4604,228.7058,228.4513,228.6058,11956.0
2022-05-24 15:10:00,251.5,251.74,251.28,251.37,10943.0,228.6149,228.8331,228.4149,228.4968,10943.0
2022-05-24 15:15:00,251.38,251.38,251.01,251.16,12837.0,228.5058,228.5058,228.1695,228.3059,12837.0
2022-05-24 15:20:00,251.22,251.23,250.88,250.93,17687.0,228.3604,228.3695,228.0513,228.0968,17687.0
2022-05-24 15:25:00,250.95,251.28,250.79,251.1,16357.0,228.115,228.4149,227.9695,228.2513,16357.0
2022-05-24 15:30:00,251.07,251.18,250.81,250.84,19734.0,228.2241,228.324,227.9877,228.015,19734.0
2022-05-24 15:35:00,250.91,251.46,250.91,251.24,48471.0,228.0786,228.5786,228.0786,228.3786,48471.0
2022-05-24 15:40:00,251.23,251.24,250.86,250.96,24517.0,228.3695,228.3786,228.0332,228.1241,24517.0
2022-05-24 15:45:00,250.92,251.54,250.91,251.39,52172.0,228.0877,228.6513,228.0786,228.5149,52172.0
2022-05-24 15:50:00,251.45,251.5,250.85,251.13,81830.0,228.5695,228.6149,228.0241,228.2786,81830.0
2022-05-24 15:55:00,251.13,251.99,251.04,251.94,146024.0,228.2786,229.0603,228.1968,229.0149,146024.0
2022-05-25 09:30:00,253.0,253.55,251.42,253.12,64981.0,229.9784,230.4784,228.5422,230.0875,64981.0
2022-05-25 09:35:00,252.97,253.57,252.52,253.52,16160.0,229.9512,230.4966,229.5421,230.4511,16160.0
2022-05-25 09:40:00,253.51,253.6,252.47,252.55,14543.0,230.442,230.5238,229.4967,229.5694,14543.0
2022-05-25 09:45:00,252.67,253.7,252.33,253.58,17270.0,229.6785,230.6147,229.3694,230.5057,17270.0
2022-05-25 09:50:00,253.66,254.81,253.64,254.26,26507.0,230.5784,231.6237,230.5602,231.1238,26507.0
2022-05-25 09:55:00,254.24,254.29,253.47,253.66,15034.0,231.1056,231.1511,230.4057,230.5784,15034.0
2022-05-25 10:00:00,253.64,253.92,253.28,253.8,20018.0,230.5602,230.8147,230.233,230.7056,20018.0
2022-05-25 10:05:00,253.8,254.17,253.59,253.95,12223.0,230.7056,231.042,230.5147,230.842,12223.0
2022-05-25 10:10:00,253.84,253.88,252.62,252.88,10531.0,230.742,230.7784,229.633,229.8694,10531.0
2022-05-25 10:15:00,252.74,252.86,252.27,252.45,20110.0,229.7421,229.8512,229.3149,229.4785,20110.0
2022-05-25 10:20:00,252.43,253.51,252.29,253.51,29470.0,229.4603,230.442,229.333,230.442,29470.0
2022-05-25 10:25:00,253.48,253.65,252.71,252.88,18789.0,230.4148,230.5693,229.7148,229.8694,18789.0
2022-05-25 10:30:00,252.97,253.05,252.55,252.8,8583.0,229.9512,230.0239,229.5694,229.7966,8583.0
2022-05-25 10:35:00,252.88,253.41,252.65,253.34,10955.0,229.8694,230.3511,229.6603,230.2875,10955.0
2022-05-25 10:40:00,253.31,253.51,252.88,253.03,27054.0,230.2602,230.442,229.8694,230.0057,27054.0
2022-05-25 10:45:00,253.03,253.03,252.25,252.46,14290.0,230.0057,230.0057,229.2967,229.4876,14290.0
2022-05-25 10:50:00,252.37,252.42,251.93,252.0,16742.0,229.4058,229.4512,229.0058,229.0694,16742.0
2022-05-25 10:55:00,251.96,252.24,251.89,252.13,9021.0,229.0331,229.2876,228.9694,229.1876,9021.0
2022-05-25 11:00:00,252.14,252.2,251.49,251.86,14106.0,229.1967,229.2512,228.6058,228.9422,14106.0
2022-05-25 11:05:00,251.91,252.14,251.63,251.79,11556.0,228.9876,229.1967,228.7331,228.8785,11556.0
2022-05-25 11:10:00,251.69,251.86,251.63,251.69,7580.0,228.7876,228.9422,228.7331,228.7876,7580.0
2022-05-25 11:15:00,251.71,251.98,251.56,251.92,11208.0,228.8058,229.0513,228.6695,228.9967,11208.0
2022-05-25 11:20:00,251.89,251.93,251.36,251.85,10894.0,228.9694,229.0058,228.4877,228.9331,10894.0
2022-05-25 11:25:00,251.85,251.85,251.57,251.71,6646.0,228.9331,228.9331,228.6786,228.8058,6646.0
2022-05-25 11:30:00,251.64,251.66,251.15,251.38,11035.0,228.7422,228.7604,228.2968,228.5058,11035.0
2022-05-25 11:35:00,251.43,251.57,250.94,250.97,18184.0,228.5513,228.6786,228.1059,228.1332,18184.0
2022-05-25 11:40:00,250.95,251.36,250.94,251.36,7718.0,228.115,228.4877,228.1059,228.4877,7718.0
2022-05-25 11:45:00,251.32,251.55,251.23,251.3,11430.0,228.4513,228.6604,228.3695,228.4331,11430.0
2022-05-25 11:50:00,251.26,251.65,251.26,251.57,13464.0,228.3968,228.7513,228.3968,228.6786,13464.0
2022-05-25 11:55:00,251.58,251.85,251.58,251.68,6060.0,228.6876,228.9331,228.6876,228.7785,6060.0
2022-05-25 12:00:00,251.71,251.85,251.55,251.55,4301.0,228.8058,228.9331,228.6604,228.6604,4301.0
2022-05-25 12:05:00,251.51,251.61,251.0,251.19,6501.0,228.624,228.7149,228.1604,228.3331,6501.0
2022-05-25 12:10:00,251.15,251.2,250.75,250.99,9462.0,228.2968,228.3422,227.9332,228.1513,9462.0
2022-05-25 12:15:00,251.07,251.21,250.82,250.87,29353.0,228.2241,228.3513,227.9968,228.0423,29353.0
2022-05-25 12:20:00,250.84,250.86,250.4,250.4,9042.0,228.015,228.0332,227.615,227.615,9042.0
2022-05-25 12:25:00,250.44,250.64,250.3,250.64,5298.0,227.6514,227.8332,227.5241,227.8332,5298.0
2022-05-25 12:30:00,250.59,250.65,250.4,250.55,5901.0,227.7877,227.8423,227.615,227.7514,5901.0
2022-05-25 12:35:00,250.52,250.61,250.31,250.37,6988.0,227.7241,227.8059,227.5332,227.5878,6988.0
2022-05-25 12:40:00,250.43,250.76,250.4,250.65,6359.0,227.6423,227.9423,227.615,227.8423,6359.0
2022-05-25 12:45:00,250.68,250.68,250.31,250.42,20237.0,227.8695,227.8695,227.5332,227.6332,20237.0
2022-05-25 12:50:00,250.39,250.64,250.34,250.54,13414.0,227.6059,227.8332,227.5605,227.7423,13414.0
2022-05-25 12:55:00,250.48,251.04,250.48,250.98,6269.0,227.6877,228.1968,227.6877,228.1422,6269.0
2022-05-25 13:00:00,250.96,250.96,250.63,250.72,6862.0,228.1241,228.1241,227.8241,227.9059,6862.0
2022-05-25 13:05:00,250.75,250.82,250.52,250.64,5322.0,227.9332,227.9968,227.7241,227.8332,5322.0
2022-05-25 13:10:00,250.7,250.72,250.29,250.51,9087.0,227.8877,227.9059,227.515,227.715,9087.0
2022-05-25 13:15:00,250.52,250.87,250.5,250.74,7911.0,227.7241,228.0423,227.7059,227.9241,7911.0
2022-05-25 13:20:00,250.77,250.77,250.2,250.31,8914.0,227.9514,227.9514,227.4332,227.5332,8914.0
2022-05-25 13:25:00,250.31,250.41,250.14,250.33,9103.0,227.5332,227.6241,227.3787,227.5514,9103.0
2022-05-25 13:30:00,250.37,250.58,250.35,250.48,10267.0,227.5878,227.7786,227.5696,227.6877,10267.0
2022-05-25 13:35:00,250.43,250.78,250.43,250.6,9825.0,227.6423,227.9604,227.6423,227.7968,9825.0
2022-05-25 13:40:00,250.65,250.83,250.52,250.69,9526.0,227.8423,228.0059,227.7241,227.8786,9526.0
2022-05-25 13:45:00,250.74,251.03,250.73,250.99,5981.0,227.9241,228.1877,227.915,228.1513,5981.0
2022-05-25 13:50:00,251.05,251.1,250.87,251.05,10480.0,228.2059,228.2513,228.0423,228.2059,10480.0
2022-05-25 13:55:00,251.06,251.09,250.79,250.94,9815.0,228.215,228.2422,227.9695,228.1059,9815.0
2022-05-25 14:00:00,250.67,251.42,250.52,251.15,15077.0,227.8605,228.5422,227.7241,228.2968,15077.0
2022-05-25 14:05:00,251.21,251.31,250.03,250.47,13238.0,228.3513,228.4422,227.2787,227.6787,13238.0
2022-05-25 14:10:00,250.54,250.98,250.45,250.58,11846.0,227.7423,228.1422,227.6605,227.7786,11846.0
2022-05-25 14:15:00,250.7,251.36,250.62,250.82,21805.0,227.8877,228.4877,227.815,227.9968,21805.0
2022-05-25 14:20:00,250.88,251.32,250.73,251.32,15086.0,228.0513,228.4513,227.915,228.4513,15086.0
2022-05-25 14:25:00,251.33,251.98,251.25,251.84,16400.0,228.4604,229.0513,228.3877,228.924,16400.0
2022-05-25 14:30:00,251.94,252.02,251.42,251.67,17739.0,229.0149,229.0876,228.5422,228.7695,17739.0
2022-05-25 14:35:00,251.67,251.7,251.21,251.22,12517.0,228.7695,228.7967,228.3513,228.3604,12517.0
2022-05-25 14:40:00,251.35,251.71,251.22,251.39,13504.0,228.4786,228.8058,228.3604,228.5149,13504.0
2022-05-25 14:45:00,251.39,251.53,251.22,251.36,9220.0,228.5149,228.6422,228.3604,228.4877,9220.0
2022-05-25 14:50:00,251.43,251.95,251.37,251.9,21707.0,228.5513,229.024,228.4968,228.9785,21707.0
2022-05-25 14:55:00,251.92,252.0,251.54,251.76,10536.0,228.9967,229.0694,228.6513,228.8513,10536.0
2022-05-25 15:00:00,251.77,252.72,251.67,252.63,15458.0,228.8604,229.7239,228.7695,229.6421,15458.0
2022-05-25 15:05:00,252.58,253.03,252.57,252.92,19868.0,229.5967,230.0057,229.5876,229.9057,19868.0
2022-05-25 15:10:00,252.92,253.11,252.83,252.85,12234.0,229.9057,230.0784,229.8239,229.8421,12234.0
2022-05-25 15:15:00,252.9,252.9,252.57,252.68,13930.0,229.8875,229.8875,229.5876,229.6876,13930.0
2022-05-25 15:20:00,252.72,252.89,252.4,252.53,16556.0,229.7239,229.8784,229.433,229.5512,16556.0
2022-05-25 15:25:00,252.57,252.6,252.2,252.26,35326.0,229.5876,229.6148,229.2512,229.3058,35326.0
2022-05-25 15:30:00,252.27,252.61,252.27,252.47,19115.0,229.3149,229.6239,229.3149,229.4967,19115.0
2022-05-25 15:35:00,252.48,252.57,252.34,252.51,17314.0,229.5058,229.5876,229.3785,229.533,17314.0
2022-05-25 15:40:00,252.5,252.65,252.19,252.57,25310.0,229.5239,229.6603,229.2421,229.5876,25310.0
2022-05-25 15:45:00,252.54,252.54,251.98,252.1,18773.0,229.5603,229.5603,229.0513,229.1603,18773.0
2022-05-25 15:50:00,252.06,252.67,251.8,252.48,56201.0,229.124,229.6785,228.8876,229.5058,56201.0
2022-05-25 15:55:00,252.45,253.04,252.43,253.03,171819.0,229.4785,230.0148,229.4603,230.0057,171819.0
2022-05-26 09:30:00,253.39,254.28,252.88,253.16,40608.0,230.3329,231.142,229.8694,230.1239,40608.0
2022-05-26 09:35:00,253.11,253.5,252.57,253.43,9147.0,230.0784,230.4329,229.5876,230.3693,9147.0
2022-05-26 09:40:00,253.65,254.0,253.32,253.95,12611.0,230.5693,230.8874,230.2693,230.842,12611.0
2022-05-26 09:45:00,253.82,253.82,252.99,253.39,13147.0,230.7238,230.7238,229.9693,230.3329,13147.0
2022-05-26 09:50:00,253.32,253.67,253.26,253.67,11187.0,230.2693,230.5875,230.2148,230.5875,11187.0
2022-05-26 09:55:00,253.71,254.45,253.66,254.24,13525.0,230.6238,231.2965,230.5784,231.1056,13525.0
2022-05-26 10:00:00,254.3,254.7,254.0,254.6,11846.0,231.1601,231.5237,230.8874,231.4328,11846.0
2022-05-26 10:05:00,254.68,254.68,253.85,254.17,5487.0,231.5056,231.5056,230.7511,231.042,5487.0
2022-05-26 10:10:00,254.16,254.16,253.79,253.95,8168.0,231.0329,231.0329,230.6966,230.842,8168.0
2022-05-26 10:15:00,254.01,254.28,253.67,253.68,7557.0,230.8965,231.142,230.5875,230.5966,7557.0
2022-05-26 10:20:00,253.59,254.02,253.38,253.93,12329.0,230.5147,230.9056,230.3239,230.8238,12329.0
2022-05-26 10:25:00,253.89,254.8,253.88,254.7,10248.0,230.7875,231.6146,230.7784,231.5237,10248.0
2022-05-26 10:30:00,254.76,255.0,254.48,255.0,32123.0,231.5783,231.7964,231.3238,231.7964,32123.0
2022-05-26 10:35:00,255.04,255.44,254.78,255.42,24994.0,231.8328,232.1964,231.5965,232.1782,24994.0
2022-05-26 10:40:00,255.35,255.61,254.98,255.03,17658.0,232.1146,232.3509,231.7783,231.8237,17658.0
2022-05-26 10:45:00,255.02,255.02,254.31,254.77,18048.0,231.8146,231.8146,231.1692,231.5874,18048.0
2022-05-26 10:50:00,254.79,255.08,254.73,254.84,20450.0,231.6056,231.8692,231.551,231.651,20450.0
2022-05-26 10:55:00,254.76,254.88,254.33,254.61,10137.0,231.5783,231.6874,231.1874,231.4419,10137.0
2022-05-26 11:00:00,254.6,254.87,254.49,254.64,7698.0,231.4328,231.6783,231.3329,231.4692,7698.0
2022-05-26 11:05:00,254.64,254.91,254.45,254.72,7402.0,231.4692,231.7146,231.2965,231.5419,7402.0
2022-05-26 11:10:00,254.8,254.92,254.65,254.68,12448.0,231.6146,231.7237,231.4783,231.5056,12448.0
2022-05-26 11:15:00,254.66,254.8,254.56,254.67,11507.0,231.4874,231.6146,231.3965,231.4965,11507.0
2022-05-26 11:20:00,254.73,254.74,254.3,254.3,4272.0,231.551,231.5601,231.1601,231.1601,4272.0
2022-05-26 11:25:00,254.3,254.42,254.18,254.4,10251.0,231.1601,231.2692,231.0511,231.251,10251.0
2022-05-26 11:30:00,254.43,254.78,254.43,254.62,10037.0,231.2783,231.5965,231.2783,231.451,10037.0
2022-05-26 11:35:00,254.51,254.67,254.35,254.44,11289.0,231.351,231.4965,231.2056,231.2874,11289.0
2022-05-26 11:40:00,254.41,254.59,253.9,254.0,12340.0,231.2601,231.4238,230.7965,230.8874,12340.0
2022-05-26 11:45:00,254.0,254.06,253.7,253.7,7553.0,230.8874,230.942,230.6147,230.6147,7553.0
2022-05-26 11:50:00,253.67,253.68,253.21,253.46,5800.0,230.5875,230.5966,230.1693,230.3966,5800.0
2022-05-26 11:55:00,253.48,253.55,253.09,253.19,8896.0,230.4148,230.4784,230.0602,230.1511,8896.0
2022-05-26 12:00:00,253.2,253.42,253.16,253.2,4917.0,230.1602,230.3602,230.1239,230.1602,4917.0
2022-05-26 12:05:00,253.2,253.2,252.84,252.96,4597.0,230.1602,230.1602,229.833,229.9421,4597.0
2022-05-26 12:10:00,252.93,253.04,252.59,252.59,19637.0,229.9148,230.0148,229.6057,229.6057,19637.0
2022-05-26 12:15:00,252.53,252.53,252.08,252.4,26268.0,229.5512,229.5512,229.1422,229.433,26268.0
2022-05-26 12:20:00,252.42,252.63,252.24,252.6,16343.0,229.4512,229.6421,229.2876,229.6148,16343.0
2022-05-26 12:25:00,252.57,252.76,252.49,252.49,7872.0,229.5876,229.7603,229.5148,229.5148,7872.0
2022-05-26 12:30:00,252.47,252.72,252.44,252.66,8912.0,229.4967,229.7239,229.4694,229.6694,8912.0
2022-05-26 12:35:00,252.67,252.74,252.57,252.64,13444.0,229.6785,229.7421,229.5876,229.6512,13444.0
2022-05-26 12:40:00,252.66,253.17,252.59,253.03,16394.0,229.6694,230.133,229.6057,230.0057,16394.0
2022-05-26 12:45:00,252.97,253.0,252.79,252.91,7998.0,229.9512,229.9784,229.7875,229.8966,7998.0
2022-05-26 12:50:00,252.79,252.94,252.79,252.84,9174.0,229.7875,229.9239,229.7875,229.833,9174.0
2022-05-26 12:55:00,252.86,253.29,252.85,253.2,4248.0,229.8512,230.242,229.8421,230.1602,4248.0
2022-05-26 13:00:00,253.16,253.52,253.14,253.48,4874.0,230.1239,230.4511,230.1057,230.4148,4874.0
2022-05-26 13:05:00,253.53,253.71,253.5,253.71,6723.0,230.4602,230.6238,230.4329,230.6238,6723.0
2022-05-26 13:10:00,253.69,253.84,253.56,253.7,5021.0,230.6057,230.742,230.4875,230.6147,5021.0
2022-05-26 13:15:00,253.72,253.72,253.57,253.66,5148.0,230.6329,230.6329,230.4966,230.5784,5148.0
2022-05-26 13:20:00,253.62,253.72,253.56,253.69,7192.0,230.542,230.6329,230.4875,230.6057,7192.0
2022-05-26 13:25:00,253.65,253.92,253.52,253.63,13991.0,230.5693,230.8147,230.4511,230.5511,13991.0
2022-05-26 13:30:00,253.61,253.83,253.56,253.63,7462.0,230.5329,230.7329,230.4875,230.5511,7462.0
2022-05-26 13:35:00,253.62,253.84,253.59,253.64,8428.0,230.542,230.742,230.5147,230.5602,8428.0
2022-05-26 13:40:00,253.74,253.74,253.59,253.74,3461.0,230.6511,230.6511,230.5147,230.6511,3461.0
2022-05-26 13:45:00,253.68,253.68,253.56,253.62,5032.0,230.5966,230.5966,230.4875,230.542,5032.0
2022-05-26 13:50:00,253.58,253.63,253.23,253.26,6386.0,230.5057,230.5511,230.1875,230.2148,6386.0
2022-05-26 13:55:00,253.29,253.6,253.27,253.33,6776.0,230.242,230.5238,230.2239,230.2784,6776.0
2022-05-26 14:00:00,253.37,253.5,253.3,253.46,6540.0,230.3148,230.4329,230.2511,230.3966,6540.0
2022-05-26 14:05:00,253.49,253.54,253.24,253.24,8301.0,230.4238,230.4693,230.1966,230.1966,8301.0
2022-05-26 14:10:00,253.15,253.22,253.09,253.19,5168.0,230.1148,230.1784,230.0602,230.1511,5168.0
2022-05-26 14:15:00,253.18,253.36,253.12,253.16,6256.0,230.1421,230.3057,230.0875,230.1239,6256.0
2022-05-26 14:20:00,253.12,253.37,253.11,253.37,6606.0,230.0875,230.3148,230.0784,230.3148,6606.0
2022-05-26 14:25:00,253.3,253.37,253.13,253.17,6621.0,230.2511,230.3148,230.0966,230.133,6621.0
2022-05-26 14:30:00,253.19,253.28,253.13,253.15,4583.0,230.1511,230.233,230.0966,230.1148,4583.0
2022-05-26 14:35:00,253.13,253.26,253.07,253.24,6058.0,230.0966,230.2148,230.0421,230.1966,6058.0
2022-05-26 14:40:00,253.16,253.48,253.15,253.43,5367.0,230.1239,230.4148,230.1148,230.3693,5367.0
2022-05-26 14:45:00,253.51,253.67,253.49,253.55,7053.0,230.442,230.5875,230.4238,230.4784,7053.0
2022-05-26 14:50:00,253.52,253.76,253.52,253.67,5909.0,230.4511,230.6693,230.4511,230.5875,5909.0
2022-05-26 14:55:00,253.63,253.73,253.61,253.63,5234.0,230.5511,230.642,230.5329,230.5511,5234.0
2022-05-26 15:00:00,253.63,253.66,253.44,253.5,8460.0,230.5511,230.5784,230.3784,230.4329,8460.0
2022-05-26 15:05:00,253.48,253.8,253.47,253.64,8888.0,230.4148,230.7056,230.4057,230.5602,8888.0
2022-05-26 15:10:00,253.63,253.63,253.38,253.47,10560.0,230.5511,230.5511,230.3239,230.4057,10560.0
2022-05-26 15:15:00,253.5,253.64,253.28,253.36,10260.0,230.4329,230.5602,230.233,230.3057,10260.0
2022-05-26 15:20:00,253.4,253.44,253.18,253.2,12018.0,230.342,230.3784,230.1421,230.1602,12018.0
2022-05-26 15:25:00,253.18,253.55,253.18,253.46,12759.0,230.1421,230.4784,230.1421,230.3966,12759.0
2022-05-26 15:30:00,253.45,253.61,252.88,252.95,22765.0,230.3875,230.5329,229.8694,229.933,22765.0
2022-05-26 15:35:00,252.9,252.98,252.68,252.88,12737.0,229.8875,229.9603,229.6876,229.8694,12737.0
2022-05-26 15:40:00,252.89,253.11,252.82,253.09,16723.0,229.8784,230.0784,229.8148,230.0602,16723.0
2022-05-26 15:45:00,253.12,253.4,253.06,253.39,37274.0,230.0875,230.342,230.033,230.3329,37274.0
2022-05-26 15:50:00,253.43,253.84,253.22,253.22,69453.0,230.3693,230.742,230.1784,230.1784,69453.0
2022-05-26 15:55:00,253.15,253.28,252.89,253.05,85475.0,230.1148,230.233,229.8784,230.0239,85475.0
2022-05-27 09:30:00,253.53,253.72,250.92,252.1,54615.0,230.4602,230.6329,228.0877,229.1603,54615.0
2022-05-27 09:35:00,252.19,253.02,252.18,253.01,17727.0,229.2421,229.9966,229.2331,229.9875,17727.0
2022-05-27 09:40:00,253.02,253.42,252.67,253.3,12317.0,229.9966,230.3602,229.6785,230.2511,12317.0
2022-05-27 09:45:00,253.38,253.61,252.61,253.61,24004.0,230.3239,230.5329,229.6239,230.5329,24004.0
2022-05-27 09:50:00,253.59,254.04,253.33,253.7,17167.0,230.5147,230.9238,230.2784,230.6147,17167.0
2022-05-27 09:55:00,253.63,253.99,253.57,253.99,22920.0,230.5511,230.8784,230.4966,230.8784,22920.0
2022-05-27 10:00:00,253.93,254.18,253.64,253.97,19722.0,230.8238,231.0511,230.5602,230.8602,19722.0
2022-05-27 10:05:00,253.96,254.07,253.35,253.92,12629.0,230.8511,230.9511,230.2966,230.8147,12629.0
2022-05-27 10:10:00,254.0,254.75,253.82,254.72,12997.0,230.8874,231.5692,230.7238,231.5419,12997.0
2022-05-27 10:15:00,254.72,254.98,254.66,254.83,20018.0,231.5419,231.7783,231.4874,231.6419,20018.0
2022-05-27 10:20:00,254.86,255.19,254.8,255.1,22993.0,231.6692,231.9692,231.6146,231.8873,22993.0
2022-05-27 10:25:00,255.12,255.28,254.89,254.92,29196.0,231.9055,232.051,231.6965,231.7237,29196.0
2022-05-27 10:30:00,254.94,255.14,254.28,254.3,17449.0,231.7419,231.9237,231.142,231.1601,17449.0
2022-05-27 10:35:00,254.25,254.84,254.14,254.49,16420.0,231.1147,231.651,231.0147,231.3329,16420.0
2022-05-27 10:40:00,254.39,254.79,254.27,254.71,11942.0,231.242,231.6056,231.1329,231.5328,11942.0
2022-05-27 10:45:00,254.66,255.31,254.42,255.31,11856.0,231.4874,232.0782,231.2692,232.0782,11856.0
2022-05-27 10:50:00,255.39,255.39,254.83,255.02,19634.0,232.151,232.151,231.6419,231.8146,19634.0
2022-05-27 10:55:00,255.03,255.68,254.77,255.45,15326.0,231.8237,232.4146,231.5874,232.2055,15326.0
2022-05-27 11:00:00,255.48,255.93,255.26,255.87,12450.0,232.2328,232.6418,232.0328,232.5873,12450.0
2022-05-27 11:05:00,255.99,256.06,255.74,255.9,23571.0,232.6964,232.76,232.4691,232.6146,23571.0
2022-05-27 11:10:00,255.89,256.09,255.65,255.98,11158.0,232.6055,232.7873,232.3873,232.6873,11158.0
2022-05-27 11:15:00,256.05,256.23,255.72,255.73,8852.0,232.7509,232.9145,232.4509,232.46,8852.0
2022-05-27 11:20:00,255.67,255.75,255.34,255.44,10130.0,232.4055,232.4782,232.1055,232.1964,10130.0
2022-05-27 11:25:00,255.44,255.58,255.35,255.5,15415.0,232.1964,232.3237,232.1146,232.251,15415.0
2022-05-27 11:30:00,255.43,255.47,255.2,255.27,11529.0,232.1873,232.2237,231.9782,232.0419,11529.0
2022-05-27 11:35:00,255.3,255.55,255.25,255.37,10645.0,232.0691,232.2964,232.0237,232.1328,10645.0
2022-05-27 11:40:00,255.32,255.52,255.17,255.21,7148.0,232.0873,232.2691,231.951,231.9873,7148.0
2022-05-27 11:45:00,255.07,255.15,255.03,255.07,7817.0,231.8601,231.9328,231.8237,231.8601,7817.0
2022-05-27 11:50:00,255.05,255.09,254.72,254.72,5072.0,231.8419,231.8783,231.5419,231.5419,5072.0
2022-05-27 11:55:00,254.77,254.96,254.66,254.72,12141.0,231.5874,231.7601,231.4874,231.5419,12141.0
2022-05-27 12:00:00,254.78,254.83,254.54,254.58,12305.0,231.5965,231.6419,231.3783,231.4147,12305.0
2022-05-27 12:05:00,254.58,255.02,254.58,255.0,7775.0,231.4147,231.8146,231.4147,231.7964,7775.0
2022-05-27 12:10:00,255.03,255.11,254.72,254.82,6839.0,231.8237,231.8964,231.5419,231.6328,6839.0
2022-05-27 12:15:00,254.82,254.82,254.5,254.56,15469.0,231.6328,231.6328,231.3419,231.3965,15469.0
2022-05-27 12:20:00,254.54,254.61,254.2,254.2,10096.0,231.3783,231.4419,231.0692,231.0692,10096.0
2022-05-27 12:25:00,254.24,254.64,254.23,254.63,8235.0,231.1056,231.4692,231.0965,231.4601,8235.0
2022-05-27 12:30:00,254.67,254.73,254.59,254.64,5322.0,231.4965,231.551,231.4238,231.4692,5322.0
2022-05-27 12:35:00,254.62,254.68,254.45,254.62,5855.0,231.451,231.5056,231.2965,231.451,5855.0
2022-05-27 12:40:00,254.65,254.7,254.52,254.66,6133.0,231.4783,231.5237,231.3601,231.4874,6133.0
2022-05-27 12:45:00,254.68,254.68,254.46,254.56,4908.0,231.5056,231.5056,231.3056,231.3965,4908.0
2022-05-27 12:50:00,254.56,254.66,254.52,254.64,8832.0,231.3965,231.4874,231.3601,231.4692,8832.0
2022-05-27 12:55:00,254.67,254.75,254.49,254.49,4910.0,231.4965,231.5692,231.3329,231.3329,4910.0
2022-05-27 13:00:00,254.49,254.67,254.49,254.64,6339.0,231.3329,231.4965,231.3329,231.4692,6339.0
2022-05-27 13:05:00,254.69,254.78,254.68,254.75,11950.0,231.5147,231.5965,231.5056,231.5692,11950.0
2022-05-27 13:10:00,254.72,254.75,254.54,254.59,5249.0,231.5419,231.5692,231.3783,231.4238,5249.0
2022-05-27 13:15:00,254.55,254.57,254.37,254.55,4261.0,231.3874,231.4056,231.2238,231.3874,4261.0
2022-05-27 13:20:00,254.51,254.68,254.48,254.65,7465.0,231.351,231.5056,231.3238,231.4783,7465.0
2022-05-27 13:25:00,254.6,254.75,254.59,254.74,4859.0,231.4328,231.5692,231.4238,231.5601,4859.0
2022-05-27 13:30:00,254.77,254.87,254.77,254.81,5295.0,231.5874,231.6783,231.5874,231.6237,5295.0
2022-05-27 13:35:00,254.8,254.84,254.56,254.56,8560.0,231.6146,231.651,231.3965,231.3965,8560.0
2022-05-27 13:40:00,254.56,254.78,254.5,254.74,6285.0,231.3965,231.5965,231.3419,231.5601,6285.0
2022-05-27 13:45:00,254.71,254.87,254.66,254.81,6714.0,231.5328,231.6783,231.4874,231.6237,6714.0
2022-05-27 13:50:00,254.81,254.81,254.66,254.75,4439.0,231.6237,231.6237,231.4874,231.5692,4439.0
2022-05-27 13:55:00,254.76,254.8,254.62,254.7,6319.0,231.5783,231.6146,231.451,231.5237,6319.0
2022-05-27 14:00:00,254.72,254.74,254.67,254.74,4726.0,231.5419,231.5601,231.4965,231.5601,4726.0
2022-05-27 14:05:00,254.74,255.0,254.6,254.99,6484.0,231.5601,231.7964,231.4328,231.7874,6484.0
2022-05-27 14:10:00,254.96,254.98,254.74,254.76,5441.0,231.7601,231.7783,231.5601,231.5783,5441.0
2022-05-27 14:15:00,254.73,254.87,254.73,254.83,4236.0,231.551,231.6783,231.551,231.6419,4236.0
2022-05-27 14:20:00,254.84,254.84,254.67,254.68,6815.0,231.651,231.651,231.4965,231.5056,6815.0
2022-05-27 14:25:00,254.68,254.7,254.47,254.62,7625.0,231.5056,231.5237,231.3147,231.451,7625.0
2022-05-27 14:30:00,254.63,254.77,254.58,254.65,5480.0,231.4601,231.5874,231.4147,231.4783,5480.0
2022-05-27 14:35:00,254.67,254.75,254.58,254.61,7615.0,231.4965,231.5692,231.4147,231.4419,7615.0
2022-05-27 14:40:00,254.58,254.78,254.49,254.78,4828.0,231.4147,231.5965,231.3329,231.5965,4828.0
2022-05-27 14:45:00,254.76,254.82,254.59,254.82,5194.0,231.5783,231.6328,231.4238,231.6328,5194.0
2022-05-27 14:50:00,254.8,254.87,254.7,254.76,6035.0,231.6146,231.6783,231.5237,231.5783,6035.0
2022-05-27 14:55:00,254.77,254.92,254.67,254.77,12033.0,231.5874,231.7237,231.4965,231.5874,12033.0
2022-05-27 15:00:00,254.75,254.97,254.75,254.97,8524.0,231.5692,231.7692,231.5692,231.7692,8524.0
2022-05-27 15:05:00,254.96,255.21,254.95,255.21,8965.0,231.7601,231.9873,231.751,231.9873,8965.0
2022-05-27 15:10:00,255.16,255.23,255.06,255.22,18473.0,231.9419,232.0055,231.851,231.9964,18473.0
2022-05-27 15:15:00,255.2,255.2,255.03,255.12,6906.0,231.9782,231.9782,231.8237,231.9055,6906.0
2022-05-27 15:20:00,255.08,255.43,255.07,255.39,8030.0,231.8692,232.1873,231.8601,232.151,8030.0
2022-05-27 15:25:00,255.36,255.4,255.22,255.31,10850.0,232.1237,232.1601,231.9964,232.0782,10850.0
2022-05-27 15:30:00,255.32,255.48,255.21,255.24,20776.0,232.0873,232.2328,231.9873,232.0146,20776.0
2022-05-27 15:35:00,255.18,255.23,254.84,254.94,33670.0,231.9601,232.0055,231.651,231.7419,33670.0
2022-05-27 15:40:00,254.93,255.08,254.89,255.02,30848.0,231.7328,231.8692,231.6965,231.8146,30848.0
2022-05-27 15:45:00,255.02,255.05,254.67,254.8,31850.0,231.8146,231.8419,231.4965,231.6146,31850.0
2022-05-27 15:50:00,254.82,255.07,254.55,254.6,76442.0,231.6328,231.8601,231.3874,231.4328,76442.0
2022-05-27 15:55:00,254.59,255.33,254.47,255.33,158500.0,231.4238,232.0964,231.3147,232.0964,158500.0
2022-05-31 09:30:00,254.94,255.39,252.78,253.16,76908.0,231.7419,232.151,229.7785,230.1239,76908.0
2022-05-31 09:35:00,252.97,253.16,251.84,252.47,17264.0,229.9512,230.1239,228.924,229.4967,17264.0
2022-05-31 09:40:00,252.5,253.2,252.29,252.73,23811.0,229.5239,230.1602,229.333,229.733,23811.0
2022-05-31 09:45:00,252.57,252.82,251.11,252.15,21084.0,229.5876,229.8148,228.2604,229.2058,21084.0
2022-05-31 09:50:00,252.25,252.51,251.67,251.75,32316.0,229.2967,229.533,228.7695,228.8422,32316.0
2022-05-31 09:55:00,251.69,251.79,251.26,251.31,17387.0,228.7876,228.8785,228.3968,228.4422,17387.0
2022-05-31 10:00:00,251.52,251.81,251.18,251.62,21964.0,228.6331,228.8967,228.324,228.724,21964.0
2022-05-31 10:05:00,251.64,252.16,251.23,252.08,18180.0,228.7422,229.2149,228.3695,229.1422,18180.0
2022-05-31 10:10:00,251.99,252.15,251.78,251.93,30138.0,229.0603,229.2058,228.8694,229.0058,30138.0
2022-05-31 10:15:00,251.99,252.06,251.5,251.62,11646.0,229.0603,229.124,228.6149,228.724,11646.0
2022-05-31 10:20:00,251.69,252.06,251.33,251.47,14646.0,228.7876,229.124,228.4604,228.5877,14646.0
2022-05-31 10:25:00,251.49,251.49,251.01,251.17,12537.0,228.6058,228.6058,228.1695,228.315,12537.0
2022-05-31 10:30:00,251.2,252.04,251.2,252.0,13302.0,228.3422,229.1058,228.3422,229.0694,13302.0
2022-05-31 10:35:00,251.98,252.02,251.68,251.68,15172.0,229.0513,229.0876,228.7785,228.7785,15172.0
2022-05-31 10:40:00,251.77,252.32,251.68,252.12,13677.0,228.8604,229.3603,228.7785,229.1785,13677.0
2022-05-31 10:45:00,252.19,252.19,251.64,251.74,7396.0,229.2421,229.2421,228.7422,228.8331,7396.0
2022-05-31 10:50:00,251.89,252.34,251.85,252.23,7987.0,228.9694,229.3785,228.9331,229.2785,7987.0
2022-05-31 10:55:00,252.31,252.63,252.19,252.53,9965.0,229.3512,229.6421,229.2421,229.5512,9965.0
2022-05-31 11:00:00,252.44,252.78,252.31,252.78,6136.0,229.4694,229.7785,229.3512,229.7785,6136.0
2022-05-31 11:05:00,252.76,252.84,252.34,252.57,10769.0,229.7603,229.833,229.3785,229.5876,10769.0
2022-05-31 11:10:00,252.5,252.87,252.42,252.85,6911.0,229.5239,229.8603,229.4512,229.8421,6911.0
2022-05-31 11:15:00,252.8,253.16,252.8,252.92,6445.0,229.7966,230.1239,229.7966,229.9057,6445.0
2022-05-31 11:20:00,252.94,253.16,252.88,253.11,10466.0,229.9239,230.1239,229.8694,230.0784,10466.0
2022-05-31 11:25:00,253.11,253.55,253.03,253.52,7553.0,230.0784,230.4784,230.0057,230.4511,7553.0
2022-05-31 11:30:00,253.44,253.97,253.32,253.92,14678.0,230.3784,230.8602,230.2693,230.8147,14678.0
2022-05-31 11:35:00,253.93,254.04,253.77,253.92,19180.0,230.8238,230.9238,230.6784,230.8147,19180.0
2022-05-31 11:40:00,253.84,254.24,253.82,253.94,9152.0,230.742,231.1056,230.7238,230.8329,9152.0
2022-05-31 11:45:00,253.99,254.03,253.55,253.57,10400.0,230.8784,230.9147,230.4784,230.4966,10400.0
2022-05-31 11:50:00,253.53,254.0,253.44,253.77,16422.0,230.4602,230.8874,230.3784,230.6784,16422.0
2022-05-31 11:55:00,253.77,253.98,253.75,253.98,15142.0,230.6784,230.8693,230.6602,230.8693,15142.0
2022-05-31 12:00:00,253.96,254.23,253.89,254.12,15789.0,230.8511,231.0965,230.7875,230.9965,15789.0
2022-05-31 12:05:00,254.11,254.12,253.83,253.93,9909.0,230.9874,230.9965,230.7329,230.8238,9909.0
2022-05-31 12:10:00,253.97,254.31,253.97,254.29,10121.0,230.8602,231.1692,230.8602,231.1511,10121.0
2022-05-31 12:15:00,254.2,254.32,254.0,254.25,12904.0,231.0692,231.1783,230.8874,231.1147,12904.0
2022-05-31 12:20:00,254.09,254.29,253.89,254.24,8672.0,230.9693,231.1511,230.7875,231.1056,8672.0
2022-05-31 12:25:00,254.25,254.54,254.2,254.49,10345.0,231.1147,231.3783,231.0692,231.3329,10345.0
2022-05-31 12:30:00,254.51,254.72,254.36,254.72,7625.0,231.351,231.5419,231.2147,231.5419,7625.0
2022-05-31 12:35:00,254.76,254.94,254.68,254.78,13422.0,231.5783,231.7419,231.5056,231.5965,13422.0
2022-05-31 12:40:00,254.81,255.13,254.75,254.81,13565.0,231.6237,231.9146,231.5692,231.6237,13565.0
2022-05-31 12:45:00,254.84,254.87,254.55,254.64,6968.0,231.651,231.6783,231.3874,231.4692,6968.0
2022-05-31 12:50:00,254.68,254.85,254.61,254.85,10039.0,231.5056,231.6601,231.4419,231.6601,10039.0
2022-05-31 12:55:00,254.87,255.16,254.87,255.06,10623.0,231.6783,231.9419,231.6783,231.851,10623.0
2022-05-31 13:00:00,255.05,255.18,254.61,254.65,11822.0,231.8419,231.9601,231.4419,231.4783,11822.0
2022-05-31 13:05:00,254.68,255.21,254.68,255.2,7107.0,231.5056,231.9873,231.5056,231.9782,7107.0
2022-05-31 13:10:00,255.08,255.22,255.0,255.22,8516.0,231.8692,231.9964,231.7964,231.9964,8516.0
2022-05-31 13:15:00,255.18,255.18,254.8,254.85,9506.0,231.9601,231.9601,231.6146,231.6601,9506.0
2022-05-31 13:20:00,254.83,254.99,254.72,254.72,19685.0,231.6419,231.7874,231.5419,231.5419,19685.0
2022-05-31 13:25:00,254.7,254.97,254.64,254.94,15218.0,231.5237,231.7692,231.4692,231.7419,15218.0
2022-05-31 13:30:00,254.93,254.96,254.69,254.93,32813.0,231.7328,231.7601,231.5147,231.7328,32813.0
2022-05-31 13:35:00,254.89,255.01,254.69,254.75,7208.0,231.6965,231.8055,231.5147,231.5692,7208.0
2022-05-31 13:40:00,254.74,255.04,254.72,255.03,14317.0,231.5601,231.8328,231.5419,231.8237,14317.0
2022-05-31 13:45:00,255.02,255.23,254.91,255.23,12774.0,231.8146,232.0055,231.7146,232.0055,12774.0
2022-05-31 13:50:00,255.24,255.67,255.2,255.51,15086.0,232.0146,232.4055,231.9782,232.26,15086.0
2022-05-31 13:55:00,255.52,255.78,255.47,255.75,12674.0,232.2691,232.5055,232.2237,232.4782,12674.0
2022-05-31 14:00:00,255.73,255.97,255.59,255.75,11011.0,232.46,232.6782,232.3328,232.4782,11011.0
2022-05-31 14:05:00,255.71,256.03,255.62,255.93,12174.0,232.4418,232.7327,232.36,232.6418,12174.0
2022-05-31 14:10:00,255.97,256.2,255.95,255.95,9273.0,232.6782,232.8873,232.66,232.66,9273.0
2022-05-31 14:15:00,255.95,256.43,255.92,256.43,20132.0,232.66,233.0963,232.6327,233.0963,20132.0
2022-05-31 14:20:00,256.4,256.45,256.31,256.43,13157.0,233.0691,233.1145,232.9872,233.0963,13157.0
2022-05-31 14:25:00,256.35,256.53,256.25,256.47,16584.0,233.0236,233.1872,232.9327,233.1327,16584.0
2022-05-31 14:30:00,256.48,256.48,256.05,256.16,16685.0,233.1418,233.1418,232.7509,232.8509,16685.0
2022-05-31 14:35:00,256.18,256.42,256.18,256.22,19287.0,232.8691,233.0872,232.8691,232.9054,19287.0
2022-05-31 14:40:00,256.21,256.25,255.84,255.98,11600.0,232.8963,232.9327,232.56,232.6873,11600.0
2022-05-31 14:45:00,255.97,256.0,255.59,255.65,24750.0,232.6782,232.7055,232.3328,232.3873,24750.0
2022-05-31 14:50:00,255.64,255.72,255.26,255.3,13897.0,232.3782,232.4509,232.0328,232.0691,13897.0
2022-05-31 14:55:00,255.25,255.41,255.2,255.32,11518.0,232.0237,232.1691,231.9782,232.0873,11518.0
2022-05-31 15:00:00,255.23,255.42,254.87,255.12,13782.0,232.0055,232.1782,231.6783,231.9055,13782.0
2022-05-31 15:05:00,255.15,255.35,254.97,255.29,11426.0,231.9328,232.1146,231.7692,232.0601,11426.0
2022-05-31 15:10:00,255.23,255.51,255.21,255.49,13147.0,232.0055,232.26,231.9873,232.2419,13147.0
2022-05-31 15:15:00,255.54,255.83,255.46,255.52,16321.0,232.2873,232.5509,232.2146,232.2691,16321.0
2022-05-31 15:20:00,255.52,255.95,255.51,255.94,13957.0,232.2691,232.66,232.26,232.6509,13957.0
2022-05-31 15:25:00,255.96,256.3,255.93,256.2,26919.0,232.6691,232.9782,232.6418,232.8873,26919.0
2022-05-31 15:30:00,256.21,256.33,256.17,256.19,38894.0,232.8963,233.0054,232.86,232.8782,38894.0
2022-05-31 15:35:00,256.18,256.18,255.75,255.91,20936.0,232.8691,232.8691,232.4782,232.6236,20936.0
2022-05-31 15:40:00,255.95,256.03,255.33,255.37,20018.0,232.66,232.7327,232.0964,232.1328,20018.0
2022-05-31 15:45:00,255.34,255.93,255.29,255.84,56634.0,232.1055,232.6418,232.0601,232.56,56634.0
2022-05-31 15:50:00,255.9,257.08,255.75,256.74,157280.0,232.6146,233.6872,232.4782,233.3781,157280.0
2022-05-31 15:55:00,256.82,257.26,256.61,256.73,215257.0,233.4508,233.8508,233.2599,233.369,215257.0
2022-06-01 09:30:00,257.88,257.97,254.67,255.54,65722.0,234.4144,234.4962,231.4965,232.2873,65722.0
2022-06-01 09:35:00,255.6,255.6,254.67,254.85,22962.0,232.3419,232.3419,231.4965,231.6601,22962.0
2022-06-01 09:40:00,254.8,255.1,254.14,254.5,12239.0,231.6146,231.8873,231.0147,231.3419,12239.0
2022-06-01 09:45:00,254.58,254.97,252.86,253.08,35624.0,231.4147,231.7692,229.8512,230.0512,35624.0
2022-06-01 09:50:00,253.11,253.66,252.81,252.99,22711.0,230.0784,230.5784,229.8057,229.9693,22711.0
2022-06-01 09:55:00,253.19,254.16,253.13,254.06,19005.0,230.1511,231.0329,230.0966,230.942,19005.0
2022-06-01 10:00:00,254.07,254.14,252.57,252.86,43104.0,230.9511,231.0147,229.5876,229.8512,43104.0
2022-06-01 10:05:00,252.99,253.34,252.11,252.32,10357.0,229.9693,230.2875,229.1694,229.3603,10357.0
2022-06-01 10:10:00,252.37,253.06,252.13,252.47,17380.0,229.4058,230.033,229.1876,229.4967,17380.0
2022-06-01 10:15:00,252.67,252.95,252.41,252.58,12508.0,229.6785,229.933,229.4421,229.5967,12508.0
2022-06-01 10:20:00,252.47,252.86,252.36,252.53,17125.0,229.4967,229.8512,229.3967,229.5512,17125.0
2022-06-01 10:25:00,252.58,252.78,252.45,252.65,8846.0,229.5967,229.7785,229.4785,229.6603,8846.0
2022-06-01 10:30:00,252.6,252.92,252.47,252.57,11920.0,229.6148,229.9057,229.4967,229.5876,11920.0
2022-06-01 10:35:00,252.48,252.73,252.3,252.32,10656.0,229.5058,229.733,229.3421,229.3603,10656.0
2022-06-01 10:40:00,252.34,252.37,252.04,252.11,11959.0,229.3785,229.4058,229.1058,229.1694,11959.0
2022-06-01 10:45:00,252.03,252.3,251.77,252.14,18554.0,229.0967,229.3421,228.8604,229.1967,18554.0
2022-06-01 10:50:00,252.21,252.32,252.04,252.05,11712.0,229.2603,229.3603,229.1058,229.1149,11712.0
2022-06-01 10:55:00,252.0,252.65,251.89,252.6,11987.0,229.0694,229.6603,228.9694,229.6148,11987.0
2022-06-01 11:00:00,252.73,252.73,252.33,252.37,12444.0,229.733,229.733,229.3694,229.4058,12444.0
2022-06-01 11:05:00,252.38,252.7,252.28,252.38,11527.0,229.4149,229.7057,229.324,229.4149,11527.0
2022-06-01 11:10:00,252.42,252.99,252.42,252.85,9836.0,229.4512,229.9693,229.4512,229.8421,9836.0
2022-06-01 11:15:00,252.94,253.03,252.24,252.61,20850.0,229.9239,230.0057,229.2876,229.6239,20850.0
2022-06-01 11:20:00,252.58,252.82,252.47,252.53,9284.0,229.5967,229.8148,229.4967,229.5512,9284.0
2022-06-01 11:25:00,252.54,252.63,252.29,252.39,7554.0,229.5603,229.6421,229.333,229.4239,7554.0
2022-06-01 11:30:00,252.39,252.76,252.39,252.66,32974.0,229.4239,229.7603,229.4239,229.6694,32974.0
2022-06-01 11:35:00,252.64,252.76,252.34,252.36,11482.0,229.6512,229.7603,229.3785,229.3967,11482.0
2022-06-01 11:40:00,252.35,252.35,251.91,251.96,27644.0,229.3876,229.3876,228.9876,229.0331,27644.0
2022-06-01 11:45:00,251.98,252.03,251.58,251.58,9226.0,229.0513,229.0967,228.6876,228.6876,9226.0
2022-06-01 11:50:00,251.54,252.01,251.5,251.85,10556.0,228.6513,229.0785,228.6149,228.9331,10556.0
2022-06-01 11:55:00,251.88,252.02,251.79,251.84,12639.0,228.9604,229.0876,228.8785,228.924,12639.0
2022-06-01 12:00:00,251.83,252.06,251.7,251.93,36879.0,228.9149,229.124,228.7967,229.0058,36879.0
2022-06-01 12:05:00,251.91,252.49,251.91,252.39,35768.0,228.9876,229.5148,228.9876,229.4239,35768.0
2022-06-01 12:10:00,252.39,252.56,251.97,252.38,33473.0,229.4239,229.5785,229.0422,229.4149,33473.0
2022-06-01 12:15:00,252.33,252.54,252.26,252.45,8481.0,229.3694,229.5603,229.3058,229.4785,8481.0
2022-06-01 12:20:00,252.45,252.46,252.21,252.23,12222.0,229.4785,229.4876,229.2603,229.2785,12222.0
2022-06-01 12:25:00,252.31,252.31,251.97,252.12,8958.0,229.3512,229.3512,229.0422,229.1785,8958.0
2022-06-01 12:30:00,252.13,252.38,252.12,252.24,7909.0,229.1876,229.4149,229.1785,229.2876,7909.0
2022-06-01 12:35:00,252.24,252.34,252.02,252.2,4101.0,229.2876,229.3785,229.0876,229.2512,4101.0
2022-06-01 12:40:00,252.23,252.37,252.05,252.05,5251.0,229.2785,229.4058,229.1149,229.1149,5251.0
2022-06-01 12:45:00,252.05,252.18,251.93,252.17,9995.0,229.1149,229.2331,229.0058,229.224,9995.0
2022-06-01 12:50:00,252.15,252.21,251.98,252.06,8163.0,229.2058,229.2603,229.0513,229.124,8163.0
2022-06-01 12:55:00,252.11,252.15,251.58,251.68,7131.0,229.1694,229.2058,228.6876,228.7785,7131.0
2022-06-01 13:00:00,251.71,251.86,251.44,251.44,7073.0,228.8058,228.9422,228.5604,228.5604,7073.0
2022-06-01 13:05:00,251.51,251.77,251.41,251.68,8687.0,228.624,228.8604,228.5331,228.7785,8687.0
2022-06-01 13:10:00,251.72,251.86,251.35,251.39,7106.0,228.8149,228.9422,228.4786,228.5149,7106.0
2022-06-01 13:15:00,251.48,251.78,251.44,251.72,12382.0,228.5967,228.8694,228.5604,228.8149,12382.0
2022-06-01 13:20:00,251.68,251.93,251.61,251.91,8800.0,228.7785,229.0058,228.7149,228.9876,8800.0
2022-06-01 13:25:00,251.99,252.25,251.98,252.12,6934.0,229.0603,229.2967,229.0513,229.1785,6934.0
2022-06-01 13:30:00,252.03,252.12,251.83,251.96,10189.0,229.0967,229.1785,228.9149,229.0331,10189.0
2022-06-01 13:35:00,251.96,252.46,251.89,252.2,18258.0,229.0331,229.4876,228.9694,229.2512,18258.0
2022-06-01 13:40:00,252.19,252.32,252.06,252.27,9422.0,229.2421,229.3603,229.124,229.3149,9422.0
2022-06-01 13:45:00,252.34,252.7,252.34,252.53,11341.0,229.3785,229.7057,229.3785,229.5512,11341.0
2022-06-01 13:50:00,252.51,252.64,252.3,252.34,7842.0,229.533,229.6512,229.3421,229.3785,7842.0
2022-06-01 13:55:00,252.19,252.57,252.18,252.26,5839.0,229.2421,229.5876,229.2331,229.3058,5839.0
2022-06-01 14:00:00,252.29,252.52,252.09,252.49,7290.0,229.333,229.5421,229.1512,229.5148,7290.0
2022-06-01 14:05:00,252.44,252.78,252.4,252.78,6294.0,229.4694,229.7785,229.433,229.7785,6294.0
2022-06-01 14:10:00,252.77,252.77,252.53,252.69,5870.0,229.7694,229.7694,229.5512,229.6966,5870.0
2022-06-01 14:15:00,252.62,252.75,252.57,252.69,6392.0,229.633,229.7512,229.5876,229.6966,6392.0
2022-06-01 14:20:00,252.69,253.16,252.67,253.08,7890.0,229.6966,230.1239,229.6785,230.0512,7890.0
2022-06-01 14:25:00,253.17,253.33,253.13,253.17,11754.0,230.133,230.2784,230.0966,230.133,11754.0
2022-06-01 14:30:00,253.17,253.46,253.09,253.42,11582.0,230.133,230.3966,230.0602,230.3602,11582.0
2022-06-01 14:35:00,253.41,253.5,253.18,253.3,8223.0,230.3511,230.4329,230.1421,230.2511,8223.0
2022-06-01 14:40:00,253.22,253.68,253.17,253.47,7692.0,230.1784,230.5966,230.133,230.4057,7692.0
2022-06-01 14:45:00,253.54,253.54,253.19,253.32,6317.0,230.4693,230.4693,230.1511,230.2693,6317.0
2022-06-01 14:50:00,253.37,253.69,253.29,253.54,16100.0,230.3148,230.6057,230.242,230.4693,16100.0
2022-06-01 14:55:00,253.54,253.77,253.53,253.71,5466.0,230.4693,230.6784,230.4602,230.6238,5466.0
2022-06-01 15:00:00,253.76,253.89,253.55,253.7,7318.0,230.6693,230.7875,230.4784,230.6147,7318.0
2022-06-01 15:05:00,253.78,253.91,253.73,253.8,10428.0,230.6875,230.8056,230.642,230.7056,10428.0
2022-06-01 15:10:00,253.77,253.89,253.69,253.75,8293.0,230.6784,230.7875,230.6057,230.6602,8293.0
2022-06-01 15:15:00,253.73,253.89,253.61,253.86,7008.0,230.642,230.7875,230.5329,230.7602,7008.0
2022-06-01 15:20:00,253.91,254.0,253.84,253.89,11258.0,230.8056,230.8874,230.742,230.7875,11258.0
2022-06-01 15:25:00,253.87,254.15,253.81,254.05,11058.0,230.7693,231.0238,230.7147,230.9329,11058.0
2022-06-01 15:30:00,254.03,254.63,253.96,254.61,13805.0,230.9147,231.4601,230.8511,231.4419,13805.0
2022-06-01 15:35:00,254.59,254.97,254.49,254.72,23910.0,231.4238,231.7692,231.3329,231.5419,23910.0
2022-06-01 15:40:00,254.74,254.75,254.07,254.07,28080.0,231.5601,231.5692,230.9511,230.9511,28080.0
2022-06-01 15:45:00,254.07,254.29,253.84,254.05,29382.0,230.9511,231.1511,230.742,230.9329,29382.0
2022-06-01 15:50:00,254.02,254.26,253.63,253.63,36949.0,230.9056,231.1238,230.5511,230.5511,36949.0
2022-06-01 15:55:00,253.55,253.76,253.32,253.51,122070.0,230.4784,230.6693,230.2693,230.442,122070.0
2022-06-02 09:30:00,252.7,252.73,249.68,249.94,75074.0,229.7057,229.733,226.9605,227.1969,75074.0
2022-06-02 09:35:00,249.83,249.86,246.97,248.09,44098.0,227.0969,227.1242,224.4971,225.5152,44098.0
2022-06-02 09:40:00,248.08,248.55,247.52,247.8,37173.0,225.5061,225.9334,224.9971,225.2516,37173.0
2022-06-02 09:45:00,247.79,248.13,247.0,247.19,29233.0,225.2425,225.5516,224.5244,224.6971,29233.0
2022-06-02 09:50:00,247.14,247.36,245.71,246.29,35675.0,224.6517,224.8516,223.3518,223.879,35675.0
2022-06-02 09:55:00,246.29,246.29,245.12,245.84,32069.0,223.879,223.879,222.8155,223.47,32069.0
2022-06-02 10:00:00,245.98,246.6,245.98,246.53,24087.0,223.5972,224.1608,223.5972,224.0972,24087.0
2022-06-02 10:05:00,246.5,246.6,245.3,245.66,32522.0,224.0699,224.1608,222.9791,223.3063,32522.0
2022-06-02 10:10:00,245.68,246.71,245.59,246.51,33387.0,223.3245,224.2608,223.2427,224.079,33387.0
2022-06-02 10:15:00,246.43,246.44,245.05,245.65,55467.0,224.0063,224.0154,222.7518,223.2972,55467.0
2022-06-02 10:20:00,245.67,245.72,245.04,245.47,43861.0,223.3154,223.3609,222.7428,223.1336,43861.0
2022-06-02 10:25:00,245.54,246.0,245.52,246.0,21560.0,223.1973,223.6154,223.1791,223.6154,21560.0
2022-06-02 10:30:00,246.03,246.06,245.07,245.07,33332.0,223.6427,223.6699,222.77,222.77,33332.0
2022-06-02 10:35:00,245.02,245.28,244.56,244.63,28567.0,222.7246,222.9609,222.3064,222.3701,28567.0
2022-06-02 10:40:00,244.57,245.67,244.43,245.43,21728.0,222.3155,223.3154,222.1883,223.0973,21728.0
2022-06-02 10:45:00,245.32,245.81,245.12,245.78,27468.0,222.9973,223.4427,222.8155,223.4154,27468.0
2022-06-02 10:50:00,245.8,245.87,245.58,245.79,30718.0,223.4336,223.4972,223.2336,223.4245,30718.0
2022-06-02 10:55:00,245.78,246.04,245.39,246.04,27649.0,223.4154,223.6518,223.0609,223.6518,27649.0
2022-06-02 11:00:00,246.01,246.42,245.71,246.32,23367.0,223.6245,223.9972,223.3518,223.9063,23367.0
2022-06-02 11:05:00,246.28,246.29,245.66,245.66,10514.0,223.8699,223.879,223.3063,223.3063,10514.0
2022-06-02 11:10:00,245.65,246.14,245.52,246.13,38239.0,223.2972,223.7427,223.1791,223.7336,38239.0
2022-06-02 11:15:00,246.1,246.26,245.83,246.26,10902.0,223.7063,223.8517,223.4609,223.8517,10902.0
2022-06-02 11:20:00,246.25,246.36,245.93,246.0,9187.0,223.8426,223.9426,223.5518,223.6154,9187.0
2022-06-02 11:25:00,246.01,246.26,245.31,245.45,21896.0,223.6245,223.8517,222.9882,223.1154,21896.0
2022-06-02 11:30:00,245.47,245.75,245.13,245.13,11988.0,223.1336,223.3881,222.8246,222.8246,11988.0
2022-06-02 11:35:00,245.23,245.37,245.11,245.31,12484.0,222.9155,223.0427,222.8064,222.9882,12484.0
2022-06-02 11:40:00,245.38,246.21,245.37,245.98,12477.0,223.0518,223.8063,223.0427,223.5972,12477.0
2022-06-02 11:45:00,246.03,246.38,245.82,246.38,11156.0,223.6427,223.9608,223.4518,223.9608,11156.0
2022-06-02 11:50:00,246.34,246.6,246.21,246.52,20532.0,223.9245,224.1608,223.8063,224.0881,20532.0
2022-06-02 11:55:00,246.48,246.66,246.29,246.29,9466.0,224.0517,224.2153,223.879,223.879,9466.0
2022-06-02 12:00:00,246.35,246.35,245.91,245.91,6958.0,223.9335,223.9335,223.5336,223.5336,6958.0
2022-06-02 12:05:00,245.91,245.95,245.61,245.71,9778.0,223.5336,223.5699,223.2609,223.3518,9778.0
2022-06-02 12:10:00,245.71,245.71,244.79,244.81,37768.0,223.3518,223.3518,222.5155,222.5337,37768.0
2022-06-02 12:15:00,244.89,245.18,244.8,244.9,16887.0,222.6064,222.87,222.5246,222.6155,16887.0
2022-06-02 12:20:00,244.85,245.01,244.77,244.89,12167.0,222.57,222.7155,222.4973,222.6064,12167.0
2022-06-02 12:25:00,244.93,245.44,244.83,245.21,16959.0,222.6428,223.1064,222.5519,222.8973,16959.0
2022-06-02 12:30:00,245.39,245.39,244.74,244.81,11026.0,223.0609,223.0609,222.47,222.5337,11026.0
2022-06-02 12:35:00,244.86,244.97,244.79,244.79,9094.0,222.5791,222.6791,222.5155,222.5155,9094.0
2022-06-02 12:40:00,244.81,244.83,244.45,244.61,19079.0,222.5337,222.5519,222.2064,222.3519,19079.0
2022-06-02 12:45:00,244.62,244.65,244.53,244.57,14086.0,222.361,222.3882,222.2792,222.3155,14086.0
2022-06-02 12:50:00,244.55,244.94,244.39,244.87,12650.0,222.2973,222.6519,222.1519,222.5882,12650.0
2022-06-02 12:55:00,244.83,245.09,244.6,245.09,13655.0,222.5519,222.7882,222.3428,222.7882,13655.0
2022-06-02 13:00:00,245.09,245.14,244.79,245.11,11520.0,222.7882,222.8337,222.5155,222.8064,11520.0
2022-06-02 13:05:00,245.11,245.22,244.93,244.93,14666.0,222.8064,222.9064,222.6428,222.6428,14666.0
2022-06-02 13:10:00,244.93,244.99,244.7,244.79,15160.0,222.6428,222.6973,222.4337,222.5155,15160.0
2022-06-02 13:15:00,244.8,244.8,244.3,244.35,29601.0,222.5246,222.5246,222.0701,222.1155,29601.0
2022-06-02 13:20:00,244.3,244.4,244.1,244.16,21358.0,222.0701,222.161,221.8883,221.9428,21358.0
2022-06-02 13:25:00,244.12,244.23,243.89,243.92,20838.0,221.9065,222.0065,221.6974,221.7247,20838.0
2022-06-02 13:30:00,243.91,244.44,243.85,244.44,44979.0,221.7156,222.1973,221.661,222.1973,44979.0
2022-06-02 13:35:00,244.47,244.92,244.4,244.89,14965.0,222.2246,222.6337,222.161,222.6064,14965.0
2022-06-02 13:40:00,244.93,245.4,244.85,245.22,8284.0,222.6428,223.07,222.57,222.9064,8284.0
2022-06-02 13:45:00,245.24,245.39,245.05,245.39,8334.0,222.9246,223.0609,222.7518,223.0609,8334.0
2022-06-02 13:50:00,245.38,245.57,245.29,245.35,7401.0,223.0518,223.2245,222.97,223.0245,7401.0
2022-06-02 13:55:00,245.39,245.61,245.24,245.48,8279.0,223.0609,223.2609,222.9246,223.1427,8279.0
2022-06-02 14:00:00,245.46,245.89,245.25,245.72,11882.0,223.1245,223.5154,222.9336,223.3609,11882.0
2022-06-02 14:05:00,245.73,245.95,245.69,245.81,13408.0,223.37,223.5699,223.3336,223.4427,13408.0
2022-06-02 14:10:00,245.79,245.96,245.61,245.94,9273.0,223.4245,223.579,223.2609,223.5609,9273.0
2022-06-02 14:15:00,245.91,245.94,245.73,245.82,11837.0,223.5336,223.5609,223.37,223.4518,11837.0
2022-06-02 14:20:00,245.81,245.81,245.62,245.63,10603.0,223.4427,223.4427,223.27,223.2791,10603.0
2022-06-02 14:25:00,245.6,245.71,245.55,245.7,7814.0,223.2518,223.3518,223.2063,223.3427,7814.0
2022-06-02 14:30:00,245.71,246.06,245.71,246.06,15324.0,223.3518,223.6699,223.3518,223.6699,15324.0
2022-06-02 14:35:00,246.05,246.05,245.78,246.05,14563.0,223.6608,223.6608,223.4154,223.6608,14563.0
2022-06-02 14:40:00,246.03,246.07,245.89,246.0,12978.0,223.6427,223.679,223.5154,223.6154,12978.0
2022-06-02 14:45:00,246.03,246.21,245.93,246.03,29701.0,223.6427,223.8063,223.5518,223.6427,29701.0
2022-06-02 14:50:00,246.03,246.51,246.02,246.45,14528.0,223.6427,224.079,223.6336,224.0244,14528.0
2022-06-02 14:55:00,246.42,246.61,246.38,246.52,11879.0,223.9972,224.1699,223.9608,224.0881,11879.0
2022-06-02 15:00:00,246.47,246.56,246.36,246.51,15050.0,224.0426,224.1244,223.9426,224.079,15050.0
2022-06-02 15:05:00,246.51,246.91,246.39,246.56,19144.0,224.079,224.4426,223.9699,224.1244,19144.0
2022-06-02 15:10:00,246.54,246.84,246.5,246.64,17174.0,224.1063,224.379,224.0699,224.1972,17174.0
2022-06-02 15:15:00,246.67,246.76,246.55,246.72,15841.0,224.2244,224.3062,224.1153,224.2699,15841.0
2022-06-02 15:20:00,246.73,246.73,246.42,246.47,27177.0,224.279,224.279,223.9972,224.0426,27177.0
2022-06-02 15:25:00,246.5,246.8,246.28,246.8,27515.0,224.0699,224.3426,223.8699,224.3426,27515.0
2022-06-02 15:30:00,246.81,247.71,246.76,247.66,36524.0,224.3517,225.1698,224.3062,225.1243,36524.0
2022-06-02 15:35:00,247.67,248.06,247.55,247.98,30358.0,225.1334,225.4879,225.0244,225.4152,30358.0
2022-06-02 15:40:00,248.01,248.39,247.94,248.37,32564.0,225.4425,225.7879,225.3789,225.7697,32564.0
2022-06-02 15:45:00,248.37,248.46,248.08,248.12,51959.0,225.7697,225.8516,225.5061,225.5425,51959.0
2022-06-02 15:50:00,248.21,248.64,248.14,248.56,53089.0,225.6243,226.0152,225.5607,225.9425,53089.0
2022-06-02 15:55:00,248.57,248.57,248.19,248.28,119837.0,225.9515,225.9515,225.6061,225.6879,119837.0
2022-06-03 09:30:00,248.68,249.6,248.07,248.79,43426.0,226.0515,226.8878,225.497,226.1515,43426.0
2022-06-03 09:35:00,249.11,250.2,248.95,249.63,19140.0,226.4424,227.4332,226.297,226.9151,19140.0
2022-06-03 09:40:00,249.64,250.1,249.12,249.62,17272.0,226.9242,227.3423,226.4515,226.906,17272.0
2022-06-03 09:45:00,249.75,249.75,248.62,248.9,14442.0,227.0242,227.0242,225.997,226.2515,14442.0
2022-06-03 09:50:00,248.92,249.46,248.55,249.02,10945.0,226.2697,226.7606,225.9334,226.3606,10945.0
2022-06-03 09:55:00,248.95,249.02,247.96,248.38,18827.0,226.297,226.3606,225.397,225.7788,18827.0
2022-06-03 10:00:00,248.43,248.93,248.13,248.65,19252.0,225.8243,226.2788,225.5516,226.0243,19252.0
2022-06-03 10:05:00,248.65,250.05,248.55,249.98,16751.0,226.0243,227.2969,225.9334,227.2332,16751.0
2022-06-03 10:10:00,249.91,250.1,249.66,249.85,20802.0,227.1696,227.3423,226.9424,227.1151,20802.0
2022-06-03 10:15:00,249.86,250.25,249.33,249.52,13770.0,227.1242,227.4787,226.6424,226.8151,13770.0
2022-06-03 10:20:00,249.39,249.6,248.85,249.58,12229.0,226.6969,226.8878,226.2061,226.8696,12229.0
2022-06-03 10:25:00,249.56,249.84,249.54,249.81,7779.0,226.8515,227.106,226.8333,227.0787,7779.0
2022-06-03 10:30:00,249.68,250.16,249.53,250.13,10205.0,226.9605,227.3969,226.8242,227.3696,10205.0
2022-06-03 10:35:00,250.13,250.27,249.65,249.83,11955.0,227.3696,227.4969,226.9333,227.0969,11955.0
2022-06-03 10:40:00,249.75,249.81,249.51,249.69,10727.0,227.0242,227.0787,226.806,226.9696,10727.0
2022-06-03 10:45:00,249.71,249.71,248.99,249.47,10410.0,226.9878,226.9878,226.3333,226.7696,10410.0
2022-06-03 10:50:00,249.52,249.88,249.43,249.7,7532.0,226.8151,227.1423,226.7333,226.9787,7532.0
2022-06-03 10:55:00,249.75,250.12,249.75,250.03,11552.0,227.0242,227.3605,227.0242,227.2787,11552.0
2022-06-03 11:00:00,250.08,250.69,250.08,250.49,20797.0,227.3241,227.8786,227.3241,227.6968,20797.0
2022-06-03 11:05:00,250.43,250.44,250.09,250.16,9085.0,227.6423,227.6514,227.3332,227.3969,9085.0
2022-06-03 11:10:00,250.2,250.29,249.78,250.09,10352.0,227.4332,227.515,227.0514,227.3332,10352.0
2022-06-03 11:15:00,250.06,250.12,249.82,249.91,9609.0,227.306,227.3605,227.0878,227.1696,9609.0
2022-06-03 11:20:00,249.97,250.13,249.79,249.89,9076.0,227.2241,227.3696,227.0605,227.1514,9076.0
2022-06-03 11:25:00,249.91,250.01,249.4,249.78,8205.0,227.1696,227.2605,226.706,227.0514,8205.0
2022-06-03 11:30:00,249.76,249.76,249.3,249.3,6290.0,227.0333,227.0333,226.6151,226.6151,6290.0
2022-06-03 11:35:00,249.37,249.61,249.2,249.48,14550.0,226.6787,226.8969,226.5242,226.7787,14550.0
2022-06-03 11:40:00,249.53,249.62,249.3,249.34,6273.0,226.8242,226.906,226.6151,226.6515,6273.0
2022-06-03 11:45:00,249.39,249.47,249.19,249.22,6127.0,226.6969,226.7696,226.5151,226.5424,6127.0
2022-06-03 11:50:00,249.17,249.39,248.99,249.31,6924.0,226.4969,226.6969,226.3333,226.6242,6924.0
2022-06-03 11:55:00,249.28,249.5,249.19,249.2,3356.0,226.5969,226.7969,226.5151,226.5242,3356.0
2022-06-03 12:00:00,249.19,249.46,249.19,249.46,7952.0,226.5151,226.7606,226.5151,226.7606,7952.0
2022-06-03 12:05:00,249.48,249.48,249.15,249.36,4818.0,226.7787,226.7787,226.4788,226.6697,4818.0
2022-06-03 12:10:00,249.35,249.53,249.15,249.16,10824.0,226.6606,226.8242,226.4788,226.4879,10824.0
2022-06-03 12:15:00,249.23,249.32,248.78,248.78,6891.0,226.5515,226.6333,226.1424,226.1424,6891.0
2022-06-03 12:20:00,248.69,249.18,248.63,249.16,11916.0,226.0606,226.506,226.0061,226.4879,11916.0
2022-06-03 12:25:00,249.14,249.2,248.84,249.08,10492.0,226.4697,226.5242,226.197,226.4151,10492.0
2022-06-03 12:30:00,249.08,249.08,248.87,248.87,3100.0,226.4151,226.4151,226.2242,226.2242,3100.0
2022-06-03 12:35:00,248.86,249.14,248.84,249.14,5933.0,226.2152,226.4697,226.197,226.4697,5933.0
2022-06-03 12:40:00,249.11,249.2,248.85,249.08,4837.0,226.4424,226.5242,226.2061,226.4151,4837.0
2022-06-03 12:45:00,249.06,249.1,248.8,249.0,6163.0,226.397,226.4333,226.1606,226.3424,6163.0
2022-06-03 12:50:00,248.95,249.2,248.74,249.2,7643.0,226.297,226.5242,226.1061,226.5242,7643.0
2022-06-03 12:55:00,249.26,249.46,249.18,249.32,6412.0,226.5788,226.7606,226.506,226.6333,6412.0
2022-06-03 13:00:00,249.36,249.85,249.36,249.85,4790.0,226.6697,227.1151,226.6697,227.1151,4790.0
2022-06-03 13:05:00,249.83,249.98,249.67,249.77,3479.0,227.0969,227.2332,226.9514,227.0423,3479.0
2022-06-03 13:10:00,249.73,250.04,249.68,249.7,6361.0,227.006,227.2878,226.9605,226.9787,6361.0
2022-06-03 13:15:00,249.74,249.82,248.88,248.94,7945.0,227.0151,227.0878,226.2333,226.2879,7945.0
2022-06-03 13:20:00,248.92,249.29,248.88,249.14,4919.0,226.2697,226.606,226.2333,226.4697,4919.0
2022-06-03 13:25:00,249.12,249.3,248.92,249.07,7057.0,226.4515,226.6151,226.2697,226.406,7057.0
2022-06-03 13:30:00,249.08,249.08,248.81,249.02,6796.0,226.4151,226.4151,226.1697,226.3606,6796.0
2022-06-03 13:35:00,249.08,249.13,248.88,248.88,6807.0,226.4151,226.4606,226.2333,226.2333,6807.0
2022-06-03 13:40:00,248.84,248.93,248.5,248.66,8784.0,226.197,226.2788,225.8879,226.0334,8784.0
2022-06-03 13:45:00,248.68,248.99,248.51,248.97,7744.0,226.0515,226.3333,225.897,226.3151,7744.0
2022-06-03 13:50:00,248.94,249.05,248.82,248.82,5989.0,226.2879,226.3879,226.1788,226.1788,5989.0
2022-06-03 13:55:00,248.82,248.86,248.65,248.72,4746.0,226.1788,226.2152,226.0243,226.0879,4746.0
2022-06-03 14:00:00,248.71,248.71,248.37,248.64,9320.0,226.0788,226.0788,225.7697,226.0152,9320.0
2022-06-03 14:05:00,248.64,248.81,248.57,248.63,10171.0,226.0152,226.1697,225.9515,226.0061,10171.0
2022-06-03 14:10:00,248.7,248.91,248.65,248.86,7740.0,226.0697,226.2606,226.0243,226.2152,7740.0
2022-06-03 14:15:00,248.82,248.98,248.73,248.95,8450.0,226.1788,226.3242,226.097,226.297,8450.0
2022-06-03 14:20:00,248.92,249.1,248.72,249.03,7391.0,226.2697,226.4333,226.0879,226.3697,7391.0
2022-06-03 14:25:00,249.01,249.24,248.94,249.24,8630.0,226.3515,226.5606,226.2879,226.5606,8630.0
2022-06-03 14:30:00,249.2,249.25,249.06,249.09,6715.0,226.5242,226.5697,226.397,226.4242,6715.0
2022-06-03 14:35:00,249.14,249.2,248.66,248.8,7646.0,226.4697,226.5242,226.0334,226.1606,7646.0
2022-06-03 14:40:00,248.8,248.95,248.71,248.95,6900.0,226.1606,226.297,226.0788,226.297,6900.0
2022-06-03 14:45:00,248.94,248.94,248.81,248.89,7182.0,226.2879,226.2879,226.1697,226.2424,7182.0
2022-06-03 14:50:00,248.84,248.91,248.68,248.9,7357.0,226.197,226.2606,226.0515,226.2515,7357.0
2022-06-03 14:55:00,248.87,249.01,248.71,249.01,10549.0,226.2242,226.3515,226.0788,226.3515,10549.0
2022-06-03 15:00:00,249.01,249.01,248.71,248.97,8922.0,226.3515,226.3515,226.0788,226.3151,8922.0
2022-06-03 15:05:00,248.97,248.97,248.38,248.49,15632.0,226.3151,226.3151,225.7788,225.8788,15632.0
2022-06-03 15:10:00,248.59,248.61,248.12,248.13,6327.0,225.9697,225.9879,225.5425,225.5516,6327.0
2022-06-03 15:15:00,248.11,248.16,247.89,247.98,12065.0,225.5334,225.5788,225.3334,225.4152,12065.0
2022-06-03 15:20:00,248.02,248.32,247.97,248.07,14748.0,225.4516,225.7243,225.4061,225.497,14748.0
2022-06-03 15:25:00,248.04,248.58,248.04,248.58,16700.0,225.4698,225.9606,225.4698,225.9606,16700.0
2022-06-03 15:30:00,248.58,248.66,248.31,248.44,20066.0,225.9606,226.0334,225.7152,225.8334,20066.0
2022-06-03 15:35:00,248.38,248.6,248.08,248.31,25506.0,225.7788,225.9788,225.5061,225.7152,25506.0
2022-06-03 15:40:00,248.27,248.43,247.97,248.03,25362.0,225.6788,225.8243,225.4061,225.4607,25362.0
2022-06-03 15:45:00,248.04,248.26,247.72,248.04,30404.0,225.4698,225.6697,225.1789,225.4698,30404.0
2022-06-03 15:50:00,247.98,248.53,247.8,248.44,58842.0,225.4152,225.9152,225.2516,225.8334,58842.0
2022-06-03 15:55:00,248.54,248.76,248.35,248.45,115003.0,225.9243,226.1243,225.7516,225.8425,115003.0
2022-06-06 09:30:00,248.33,248.64,246.43,247.5,57112.0,225.7334,226.0152,224.0063,224.9789,57112.0
2022-06-06 09:35:00,247.54,247.67,247.1,247.29,25758.0,225.0153,225.1334,224.6153,224.788,25758.0
2022-06-06 09:40:00,247.2,248.83,247.03,248.06,25231.0,224.7062,226.1879,224.5517,225.4879,25231.0
2022-06-06 09:45:00,247.92,248.6,247.66,248.29,11150.0,225.3607,225.9788,225.1243,225.697,11150.0
2022-06-06 09:50:00,248.18,248.49,247.45,247.45,13592.0,225.597,225.8788,224.9335,224.9335,13592.0
2022-06-06 09:55:00,247.66,248.33,247.37,247.88,12813.0,225.1243,225.7334,224.8607,225.3243,12813.0
2022-06-06 10:00:00,247.93,248.26,247.5,247.5,13175.0,225.3698,225.6697,224.9789,224.9789,13175.0
2022-06-06 10:05:00,247.65,247.73,247.11,247.35,14447.0,225.1153,225.188,224.6244,224.8426,14447.0
2022-06-06 10:10:00,247.32,247.95,247.09,247.92,21612.0,224.8153,225.388,224.6062,225.3607,21612.0
2022-06-06 10:15:00,247.83,248.46,247.78,248.18,18277.0,225.2789,225.8516,225.2334,225.597,18277.0
2022-06-06 10:20:00,248.19,248.32,247.81,247.91,8225.0,225.6061,225.7243,225.2607,225.3516,8225.0
2022-06-06 10:25:00,248.02,248.13,247.35,247.6,13008.0,225.4516,225.5516,224.8426,225.0698,13008.0
2022-06-06 10:30:00,247.6,247.85,247.37,247.76,9844.0,225.0698,225.2971,224.8607,225.2152,9844.0
2022-06-06 10:35:00,247.76,247.76,247.1,247.13,24417.0,225.2152,225.2152,224.6153,224.6426,24417.0
2022-06-06 10:40:00,247.15,247.24,246.92,247.19,17934.0,224.6608,224.7426,224.4517,224.6971,17934.0
2022-06-06 10:45:00,247.08,247.22,246.92,246.99,18271.0,224.5971,224.7244,224.4517,224.5153,18271.0
2022-06-06 10:50:00,246.94,246.95,246.67,246.83,12064.0,224.4699,224.479,224.2244,224.3699,12064.0
2022-06-06 10:55:00,246.77,246.86,246.45,246.73,8518.0,224.3153,224.3971,224.0244,224.279,8518.0
2022-06-06 11:00:00,246.79,246.8,246.51,246.59,11386.0,224.3335,224.3426,224.079,224.1517,11386.0
2022-06-06 11:05:00,246.6,246.9,246.4,246.45,10400.0,224.1608,224.4335,223.979,224.0244,10400.0
2022-06-06 11:10:00,246.45,246.5,245.74,246.04,20523.0,224.0244,224.0699,223.3791,223.6518,20523.0
2022-06-06 11:15:00,245.96,246.09,245.41,245.45,21224.0,223.579,223.6972,223.0791,223.1154,21224.0
2022-06-06 11:20:00,245.44,245.45,245.22,245.34,10779.0,223.1064,223.1154,222.9064,223.0155,10779.0
2022-06-06 11:25:00,245.34,245.4,245.0,245.03,24714.0,223.0155,223.07,222.7064,222.7337,24714.0
2022-06-06 11:30:00,245.02,245.19,244.85,245.18,13308.0,222.7246,222.8791,222.57,222.87,13308.0
2022-06-06 11:35:00,245.11,245.15,244.75,245.12,11958.0,222.8064,222.8427,222.4791,222.8155,11958.0
2022-06-06 11:40:00,245.17,245.24,244.99,245.02,25336.0,222.8609,222.9246,222.6973,222.7246,25336.0
2022-06-06 11:45:00,245.07,245.13,244.53,244.53,30536.0,222.77,222.8246,222.2792,222.2792,30536.0
2022-06-06 11:50:00,244.5,244.65,244.24,244.56,54192.0,222.2519,222.3882,222.0155,222.3064,54192.0
2022-06-06 11:55:00,244.57,244.9,244.53,244.87,18355.0,222.3155,222.6155,222.2792,222.5882,18355.0
2022-06-06 12:00:00,244.93,245.16,244.64,244.66,19680.0,222.6428,222.8518,222.3791,222.3973,19680.0
2022-06-06 12:05:00,244.68,244.68,244.25,244.31,10887.0,222.4155,222.4155,222.0246,222.0792,10887.0
2022-06-06 12:10:00,244.31,244.4,244.25,244.29,11358.0,222.0792,222.161,222.0246,222.061,11358.0
2022-06-06 12:15:00,244.26,244.65,244.25,244.61,6869.0,222.0337,222.3882,222.0246,222.3519,6869.0
2022-06-06 12:20:00,244.61,244.66,244.31,244.35,6922.0,222.3519,222.3973,222.0792,222.1155,6922.0
2022-06-06 12:25:00,244.31,244.39,244.22,244.26,15802.0,222.0792,222.1519,221.9974,222.0337,15802.0
2022-06-06 12:30:00,244.32,244.63,244.32,244.48,7708.0,222.0883,222.3701,222.0883,222.2337,7708.0
2022-06-06 12:35:00,244.5,244.72,244.44,244.59,6537.0,222.2519,222.4519,222.1973,222.3337,6537.0
2022-06-06 12:40:00,244.56,244.62,244.46,244.51,4248.0,222.3064,222.361,222.2155,222.261,4248.0
2022-06-06 12:45:00,244.53,244.63,244.46,244.47,6731.0,222.2792,222.3701,222.2155,222.2246,6731.0
2022-06-06 12:50:00,244.44,244.46,244.08,244.2,7920.0,222.1973,222.2155,221.8701,221.9792,7920.0
2022-06-06 12:55:00,244.16,244.28,243.95,244.02,6224.0,221.9428,222.0519,221.7519,221.8156,6224.0
2022-06-06 13:00:00,244.0,244.08,243.61,243.73,9711.0,221.7974,221.8701,221.4429,221.552,9711.0
2022-06-06 13:05:00,243.82,244.22,243.82,244.19,5679.0,221.6338,221.9974,221.6338,221.9701,5679.0
2022-06-06 13:10:00,244.15,244.23,244.05,244.19,3945.0,221.9337,222.0065,221.8428,221.9701,3945.0
2022-06-06 13:15:00,244.13,244.13,243.89,244.13,4843.0,221.9156,221.9156,221.6974,221.9156,4843.0
2022-06-06 13:20:00,244.09,244.22,243.96,244.16,5273.0,221.8792,221.9974,221.761,221.9428,5273.0
2022-06-06 13:25:00,244.12,244.12,243.99,244.09,4108.0,221.9065,221.9065,221.7883,221.8792,4108.0
2022-06-06 13:30:00,244.13,244.28,243.89,244.27,12922.0,221.9156,222.0519,221.6974,222.0428,12922.0
2022-06-06 13:35:00,244.3,244.52,244.17,244.52,12033.0,222.0701,222.2701,221.9519,222.2701,12033.0
2022-06-06 13:40:00,244.62,244.96,244.55,244.81,7426.0,222.361,222.67,222.2973,222.5337,7426.0
2022-06-06 13:45:00,244.81,244.88,244.47,244.64,9188.0,222.5337,222.5973,222.2246,222.3791,9188.0
2022-06-06 13:50:00,244.68,244.85,244.66,244.73,4905.0,222.4155,222.57,222.3973,222.461,4905.0
2022-06-06 13:55:00,244.73,244.83,244.54,244.8,6387.0,222.461,222.5519,222.2882,222.5246,6387.0
2022-06-06 14:00:00,244.85,244.92,244.7,244.85,6630.0,222.57,222.6337,222.4337,222.57,6630.0
2022-06-06 14:05:00,244.87,245.06,244.77,244.92,40497.0,222.5882,222.7609,222.4973,222.6337,40497.0
2022-06-06 14:10:00,244.97,245.03,244.92,244.92,9968.0,222.6791,222.7337,222.6337,222.6337,9968.0
2022-06-06 14:15:00,244.95,244.96,244.79,244.86,6834.0,222.6609,222.67,222.5155,222.5791,6834.0
2022-06-06 14:20:00,244.89,245.02,244.71,244.95,9494.0,222.6064,222.7246,222.4428,222.6609,9494.0
2022-06-06 14:25:00,244.96,244.96,244.72,244.93,5269.0,222.67,222.67,222.4519,222.6428,5269.0
2022-06-06 14:30:00,244.89,244.94,244.82,244.92,6496.0,222.6064,222.6519,222.5428,222.6337,6496.0
2022-06-06 14:35:00,244.93,245.05,244.88,244.88,8973.0,222.6428,222.7518,222.5973,222.5973,8973.0
2022-06-06 14:40:00,244.92,245.03,244.84,245.02,10777.0,222.6337,222.7337,222.561,222.7246,10777.0
2022-06-06 14:45:00,245.02,245.09,244.89,244.9,18538.0,222.7246,222.7882,222.6064,222.6155,18538.0
2022-06-06 14:50:00,244.87,245.0,244.77,244.98,19712.0,222.5882,222.7064,222.4973,222.6882,19712.0
2022-06-06 14:55:00,244.95,245.01,244.91,244.93,21699.0,222.6609,222.7155,222.6246,222.6428,21699.0
2022-06-06 15:00:00,244.91,245.12,244.9,244.97,13927.0,222.6246,222.8155,222.6155,222.6791,13927.0
2022-06-06 15:05:00,244.94,245.05,244.86,245.0,9004.0,222.6519,222.7518,222.5791,222.7064,9004.0
2022-06-06 15:10:00,244.98,245.36,244.77,244.84,24688.0,222.6882,223.0336,222.4973,222.561,24688.0
2022-06-06 15:15:00,244.79,244.82,244.63,244.63,4974.0,222.5155,222.5428,222.3701,222.3701,4974.0
2022-06-06 15:20:00,244.65,244.76,244.52,244.6,14036.0,222.3882,222.4882,222.2701,222.3428,14036.0
2022-06-06 15:25:00,244.58,244.6,244.29,244.44,13728.0,222.3246,222.3428,222.061,222.1973,13728.0
2022-06-06 15:30:00,244.44,244.61,244.43,244.49,20542.0,222.1973,222.3519,222.1883,222.2428,20542.0
2022-06-06 15:35:00,244.51,245.08,244.49,245.03,18250.0,222.261,222.7791,222.2428,222.7337,18250.0
2022-06-06 15:40:00,245.0,245.65,244.99,245.65,22083.0,222.7064,223.2972,222.6973,223.2972,22083.0
2022-06-06 15:45:00,245.64,245.66,245.24,245.27,24496.0,223.2882,223.3063,222.9246,222.9518,24496.0
2022-06-06 15:50:00,245.23,245.56,245.14,245.52,36115.0,222.9155,223.2154,222.8337,223.1791,36115.0
2022-06-06 15:55:00,245.48,245.57,245.14,245.45,95921.0,223.1427,223.2245,222.8337,223.1154,95921.0
2022-06-07 09:30:00,244.99,245.45,244.25,244.25,48102.0,222.6973,223.1154,222.0246,222.0246,48102.0
2022-06-07 09:35:00,244.37,244.5,243.37,244.25,58535.0,222.1337,222.2519,221.2247,222.0246,58535.0
2022-06-07 09:40:00,244.2,244.74,243.66,244.74,16101.0,221.9792,222.47,221.4883,222.47,16101.0
2022-06-07 09:45:00,244.83,245.21,244.62,244.66,10141.0,222.5519,222.8973,222.361,222.3973,10141.0
2022-06-07 09:50:00,244.35,245.45,244.06,245.35,12603.0,222.1155,223.1154,221.8519,223.0245,12603.0
2022-06-07 09:55:00,245.45,245.65,244.66,244.9,15204.0,223.1154,223.2972,222.3973,222.6155,15204.0
2022-06-07 10:00:00,244.9,245.04,244.49,244.77,9254.0,222.6155,222.7428,222.2428,222.4973,9254.0
2022-06-07 10:05:00,244.82,245.02,244.6,244.74,7606.0,222.5428,222.7246,222.3428,222.47,7606.0
2022-06-07 10:10:00,244.8,244.88,244.36,244.43,9229.0,222.5246,222.5973,222.1246,222.1883,9229.0
2022-06-07 10:15:00,244.44,244.47,244.11,244.26,5454.0,222.1973,222.2246,221.8974,222.0337,5454.0
2022-06-07 10:20:00,244.32,244.32,243.53,243.65,8003.0,222.0883,222.0883,221.3702,221.4792,8003.0
2022-06-07 10:25:00,243.64,244.48,243.62,244.48,17172.0,221.4701,222.2337,221.452,222.2337,17172.0
2022-06-07 10:30:00,244.53,245.11,244.38,245.1,14272.0,222.2792,222.8064,222.1428,222.7973,14272.0
2022-06-07 10:35:00,245.21,245.54,245.06,245.5,20243.0,222.8973,223.1973,222.7609,223.1609,20243.0
2022-06-07 10:40:00,245.4,245.69,245.21,245.61,9677.0,223.07,223.3336,222.8973,223.2609,9677.0
2022-06-07 10:45:00,245.66,245.66,245.15,245.15,22164.0,223.3063,223.3063,222.8427,222.8427,22164.0
2022-06-07 10:50:00,245.23,245.52,245.09,245.33,29192.0,222.9155,223.1791,222.7882,223.0064,29192.0
2022-06-07 10:55:00,245.37,245.47,245.17,245.17,11430.0,223.0427,223.1336,222.8609,222.8609,11430.0
2022-06-07 11:00:00,245.25,245.45,245.16,245.21,14872.0,222.9336,223.1154,222.8518,222.8973,14872.0
2022-06-07 11:05:00,245.25,245.37,245.13,245.25,13325.0,222.9336,223.0427,222.8246,222.9336,13325.0
2022-06-07 11:10:00,245.28,245.58,245.27,245.47,8009.0,222.9609,223.2336,222.9518,223.1336,8009.0
2022-06-07 11:15:00,245.53,245.64,245.31,245.34,10907.0,223.1882,223.2882,222.9882,223.0155,10907.0
2022-06-07 11:20:00,245.25,245.28,244.85,244.94,18743.0,222.9336,222.9609,222.57,222.6519,18743.0
2022-06-07 11:25:00,244.95,245.47,244.94,245.23,19286.0,222.6609,223.1336,222.6519,222.9155,19286.0
2022-06-07 11:30:00,245.18,245.35,245.07,245.13,12068.0,222.87,223.0245,222.77,222.8246,12068.0
2022-06-07 11:35:00,245.15,245.37,245.08,245.23,10866.0,222.8427,223.0427,222.7791,222.9155,10866.0
2022-06-07 11:40:00,245.18,245.56,245.17,245.51,2860.0,222.87,223.2154,222.8609,223.17,2860.0
2022-06-07 11:45:00,245.55,245.61,245.25,245.25,12715.0,223.2063,223.2609,222.9336,222.9336,12715.0
2022-06-07 11:50:00,245.25,245.34,245.03,245.06,14206.0,222.9336,223.0155,222.7337,222.7609,14206.0
2022-06-07 11:55:00,245.09,245.51,245.02,245.39,9611.0,222.7882,223.17,222.7246,223.0609,9611.0
2022-06-07 12:00:00,245.39,245.5,245.07,245.15,18873.0,223.0609,223.1609,222.77,222.8427,18873.0
2022-06-07 12:05:00,245.12,245.24,244.97,245.2,10256.0,222.8155,222.9246,222.6791,222.8882,10256.0
2022-06-07 12:10:00,245.21,245.38,245.04,245.38,7426.0,222.8973,223.0518,222.7428,223.0518,7426.0
2022-06-07 12:15:00,245.43,245.63,245.23,245.6,6885.0,223.0973,223.2791,222.9155,223.2518,6885.0
2022-06-07 12:20:00,245.62,246.03,245.61,246.0,6462.0,223.27,223.6427,223.2609,223.6154,6462.0
2022-06-07 12:25:00,246.06,246.39,245.98,246.34,11324.0,223.6699,223.9699,223.5972,223.9245,11324.0
2022-06-07 12:30:00,246.3,246.51,246.2,246.35,7941.0,223.8881,224.079,223.7972,223.9335,7941.0
2022-06-07 12:35:00,246.34,246.55,246.34,246.48,8828.0,223.9245,224.1153,223.9245,224.0517,8828.0
2022-06-07 12:40:00,246.49,246.72,246.42,246.45,9546.0,224.0608,224.2699,223.9972,224.0244,9546.0
2022-06-07 12:45:00,246.48,246.54,246.37,246.43,5049.0,224.0517,224.1063,223.9517,224.0063,5049.0
2022-06-07 12:50:00,246.45,246.56,246.31,246.48,8753.0,224.0244,224.1244,223.8972,224.0517,8753.0
2022-06-07 12:55:00,246.42,246.52,246.34,246.45,7986.0,223.9972,224.0881,223.9245,224.0244,7986.0
2022-06-07 13:00:00,246.41,246.5,246.25,246.43,9484.0,223.9881,224.0699,223.8426,224.0063,9484.0
2022-06-07 13:05:00,246.45,246.61,246.31,246.59,30939.0,224.0244,224.1699,223.8972,224.1517,30939.0
2022-06-07 13:10:00,246.59,246.59,246.43,246.48,9309.0,224.1517,224.1517,224.0063,224.0517,9309.0
2022-06-07 13:15:00,246.49,246.67,246.48,246.58,7554.0,224.0608,224.2244,224.0517,224.1426,7554.0
2022-06-07 13:20:00,246.55,246.8,246.49,246.53,6543.0,224.1153,224.3426,224.0608,224.0972,6543.0
2022-06-07 13:25:00,246.55,246.55,246.36,246.4,7306.0,224.1153,224.1153,223.9426,223.979,7306.0
2022-06-07 13:30:00,246.44,246.45,246.3,246.34,15157.0,224.0154,224.0244,223.8881,223.9245,15157.0
2022-06-07 13:35:00,246.38,246.49,246.23,246.42,14123.0,223.9608,224.0608,223.8245,223.9972,14123.0
2022-06-07 13:40:00,246.48,246.48,246.25,246.29,15219.0,224.0517,224.0517,223.8426,223.879,15219.0
2022-06-07 13:45:00,246.3,246.48,246.22,246.41,31380.0,223.8881,224.0517,223.8154,223.9881,31380.0
2022-06-07 13:50:00,246.47,246.56,246.33,246.34,15117.0,224.0426,224.1244,223.9154,223.9245,15117.0
2022-06-07 13:55:00,246.36,246.41,246.2,246.2,9142.0,223.9426,223.9881,223.7972,223.7972,9142.0
2022-06-07 14:00:00,246.08,246.31,246.06,246.21,13357.0,223.6881,223.8972,223.6699,223.8063,13357.0
2022-06-07 14:05:00,246.19,246.52,246.16,246.39,12297.0,223.7881,224.0881,223.7608,223.9699,12297.0
2022-06-07 14:10:00,246.46,246.57,246.36,246.4,25020.0,224.0335,224.1335,223.9426,223.979,25020.0
2022-06-07 14:15:00,246.4,246.48,245.94,245.94,22705.0,223.979,224.0517,223.5609,223.5609,22705.0
2022-06-07 14:20:00,245.93,245.93,245.64,245.68,14251.0,223.5518,223.5518,223.2882,223.3245,14251.0
2022-06-07 14:25:00,245.64,245.76,245.55,245.71,14989.0,223.2882,223.3972,223.2063,223.3518,14989.0
2022-06-07 14:30:00,245.71,245.96,245.56,245.87,12351.0,223.3518,223.579,223.2154,223.4972,12351.0
2022-06-07 14:35:00,245.88,245.96,245.84,245.87,6931.0,223.5063,223.579,223.47,223.4972,6931.0
2022-06-07 14:40:00,245.85,245.94,245.67,245.71,5710.0,223.479,223.5609,223.3154,223.3518,5710.0
2022-06-07 14:45:00,245.68,245.79,245.41,245.59,8411.0,223.3245,223.4245,223.0791,223.2427,8411.0
2022-06-07 14:50:00,245.55,245.62,245.39,245.49,9251.0,223.2063,223.27,223.0609,223.1518,9251.0
2022-06-07 14:55:00,245.48,245.84,245.4,245.84,6634.0,223.1427,223.47,223.07,223.47,6634.0
2022-06-07 15:00:00,245.85,245.99,245.81,245.9,27918.0,223.479,223.6063,223.4427,223.5245,27918.0
2022-06-07 15:05:00,245.89,246.0,245.84,245.98,22522.0,223.5154,223.6154,223.47,223.5972,22522.0
2022-06-07 15:10:00,245.96,246.0,245.77,245.97,11619.0,223.579,223.6154,223.4063,223.5881,11619.0
2022-06-07 15:15:00,245.98,246.07,245.86,245.89,6873.0,223.5972,223.679,223.4881,223.5154,6873.0
2022-06-07 15:20:00,245.91,246.14,245.9,246.0,7333.0,223.5336,223.7427,223.5245,223.6154,7333.0
2022-06-07 15:25:00,245.96,246.12,245.9,246.05,12389.0,223.579,223.7245,223.5245,223.6608,12389.0
2022-06-07 15:30:00,246.03,246.18,245.92,246.02,18551.0,223.6427,223.779,223.5427,223.6336,18551.0
2022-06-07 15:35:00,246.02,246.17,245.98,246.12,19728.0,223.6336,223.7699,223.5972,223.7245,19728.0
2022-06-07 15:40:00,246.13,246.2,246.07,246.18,19132.0,223.7336,223.7972,223.679,223.779,19132.0
2022-06-07 15:45:00,246.18,246.26,246.09,246.17,25594.0,223.779,223.8517,223.6972,223.7699,25594.0
2022-06-07 15:50:00,246.16,246.75,246.07,246.57,47061.0,223.7608,224.2972,223.679,224.1335,47061.0
2022-06-07 15:55:00,246.59,246.74,246.37,246.4,92101.0,224.1517,224.2881,223.9517,223.979,92101.0
2022-06-08 09:30:00,246.66,246.7,245.37,245.83,89910.0,224.2153,224.2517,223.0427,223.4609,89910.0
2022-06-08 09:35:00,245.53,245.8,243.74,244.17,22274.0,223.1882,223.4336,221.561,221.9519,22274.0
2022-06-08 09:40:00,244.11,244.92,243.75,244.0,29271.0,221.8974,222.6337,221.5701,221.7974,29271.0
2022-06-08 09:45:00,244.12,245.06,243.58,244.79,18229.0,221.9065,222.7609,221.4156,222.5155,18229.0
2022-06-08 09:50:00,244.85,245.3,244.85,245.0,28444.0,222.57,222.9791,222.57,222.7064,28444.0
2022-06-08 09:55:00,245.05,245.21,244.77,245.16,21182.0,222.7518,222.8973,222.4973,222.8518,21182.0
2022-06-08 10:00:00,245.17,245.28,244.46,244.46,17750.0,222.8609,222.9609,222.2155,222.2155,17750.0
2022-06-08 10:05:00,244.58,244.93,244.2,244.24,27192.0,222.3246,222.6428,221.9792,222.0155,27192.0
2022-06-08 10:10:00,244.36,244.42,243.92,244.17,14857.0,222.1246,222.1792,221.7247,221.9519,14857.0
2022-06-08 10:15:00,244.06,244.26,243.8,243.86,19272.0,221.8519,222.0337,221.6156,221.6701,19272.0
2022-06-08 10:20:00,243.86,244.36,243.78,243.8,19609.0,221.6701,222.1246,221.5974,221.6156,19609.0
2022-06-08 10:25:00,243.81,244.37,243.63,244.21,17468.0,221.6247,222.1337,221.4611,221.9883,17468.0
2022-06-08 10:30:00,244.2,244.28,243.9,244.13,14778.0,221.9792,222.0519,221.7065,221.9156,14778.0
2022-06-08 10:35:00,244.16,244.4,244.05,244.19,11982.0,221.9428,222.161,221.8428,221.9701,11982.0
2022-06-08 10:40:00,244.22,245.05,244.05,244.62,28274.0,221.9974,222.7518,221.8428,222.361,28274.0
2022-06-08 10:45:00,244.61,245.04,244.55,244.97,13107.0,222.3519,222.7428,222.2973,222.6791,13107.0
2022-06-08 10:50:00,244.95,245.02,244.5,244.54,16822.0,222.6609,222.7246,222.2519,222.2882,16822.0
2022-06-08 10:55:00,244.56,244.8,244.47,244.75,27054.0,222.3064,222.5246,222.2246,222.4791,27054.0
2022-06-08 11:00:00,244.77,245.23,244.64,245.0,13829.0,222.4973,222.9155,222.3791,222.7064,13829.0
2022-06-08 11:05:00,245.0,245.28,244.92,245.27,18245.0,222.7064,222.9609,222.6337,222.9518,18245.0
2022-06-08 11:10:00,245.22,245.68,245.16,245.68,11556.0,222.9064,223.3245,222.8518,223.3245,11556.0
2022-06-08 11:15:00,245.69,245.9,245.61,245.69,12587.0,223.3336,223.5245,223.2609,223.3336,12587.0
2022-06-08 11:20:00,245.71,246.14,245.71,245.83,7564.0,223.3518,223.7427,223.3518,223.4609,7564.0
2022-06-08 11:25:00,245.7,245.83,245.61,245.83,7295.0,223.3427,223.4609,223.2609,223.4609,7295.0
2022-06-08 11:30:00,245.85,246.0,245.73,245.98,10991.0,223.479,223.6154,223.37,223.5972,10991.0
2022-06-08 11:35:00,246.05,246.44,246.04,246.3,4889.0,223.6608,224.0154,223.6518,223.8881,4889.0
2022-06-08 11:40:00,246.3,246.63,246.25,246.25,5253.0,223.8881,224.1881,223.8426,223.8426,5253.0
2022-06-08 11:45:00,246.2,246.6,246.2,246.5,11570.0,223.7972,224.1608,223.7972,224.0699,11570.0
2022-06-08 11:50:00,246.53,246.58,246.28,246.45,8501.0,224.0972,224.1426,223.8699,224.0244,8501.0
2022-06-08 11:55:00,246.39,246.64,246.33,246.58,8253.0,223.9699,224.1972,223.9154,224.1426,8253.0
2022-06-08 12:00:00,246.58,246.88,246.54,246.75,7300.0,224.1426,224.4153,224.1063,224.2972,7300.0
2022-06-08 12:05:00,246.78,246.79,246.54,246.78,6426.0,224.3244,224.3335,224.1063,224.3244,6426.0
2022-06-08 12:10:00,246.75,246.75,246.35,246.35,5274.0,224.2972,224.2972,223.9335,223.9335,5274.0
2022-06-08 12:15:00,246.4,246.49,246.32,246.41,5738.0,223.979,224.0608,223.9063,223.9881,5738.0
2022-06-08 12:20:00,246.4,246.44,246.05,246.05,6592.0,223.979,224.0154,223.6608,223.6608,6592.0
2022-06-08 12:25:00,246.07,246.07,245.79,246.06,8698.0,223.679,223.679,223.4245,223.6699,8698.0
2022-06-08 12:30:00,246.03,246.12,245.73,245.73,8752.0,223.6427,223.7245,223.37,223.37,8752.0
2022-06-08 12:35:00,245.7,245.74,245.43,245.43,7877.0,223.3427,223.3791,223.0973,223.0973,7877.0
2022-06-08 12:40:00,245.58,245.58,245.27,245.33,6600.0,223.2336,223.2336,222.9518,223.0064,6600.0
2022-06-08 12:45:00,245.33,245.49,245.24,245.39,6523.0,223.0064,223.1518,222.9246,223.0609,6523.0
2022-06-08 12:50:00,245.41,245.41,245.19,245.29,7778.0,223.0791,223.0791,222.8791,222.97,7778.0
2022-06-08 12:55:00,245.28,245.57,245.16,245.49,4009.0,222.9609,223.2245,222.8518,223.1518,4009.0
2022-06-08 13:00:00,245.46,245.46,245.15,245.15,10045.0,223.1245,223.1245,222.8427,222.8427,10045.0
2022-06-08 13:05:00,245.16,245.28,245.08,245.23,4758.0,222.8518,222.9609,222.7791,222.9155,4758.0
2022-06-08 13:10:00,245.25,245.25,244.87,245.09,8168.0,222.9336,222.9336,222.5882,222.7882,8168.0
2022-06-08 13:15:00,245.07,245.33,245.05,245.28,5031.0,222.77,223.0064,222.7518,222.9609,5031.0
2022-06-08 13:20:00,245.25,245.33,245.16,245.18,4432.0,222.9336,223.0064,222.8518,222.87,4432.0
2022-06-08 13:25:00,245.18,245.18,244.91,244.93,7501.0,222.87,222.87,222.6246,222.6428,7501.0
2022-06-08 13:30:00,244.87,244.95,244.62,244.81,9022.0,222.5882,222.6609,222.361,222.5337,9022.0
2022-06-08 13:35:00,244.83,244.83,244.64,244.69,8802.0,222.5519,222.5519,222.3791,222.4246,8802.0
2022-06-08 13:40:00,244.7,244.99,244.67,244.98,6080.0,222.4337,222.6973,222.4064,222.6882,6080.0
2022-06-08 13:45:00,245.03,245.11,244.93,244.95,5861.0,222.7337,222.8064,222.6428,222.6609,5861.0
2022-06-08 13:50:00,245.02,245.02,244.84,244.97,6730.0,222.7246,222.7246,222.561,222.6791,6730.0
2022-06-08 13:55:00,244.93,245.01,244.83,244.92,14827.0,222.6428,222.7155,222.5519,222.6337,14827.0
2022-06-08 14:00:00,244.9,245.21,244.9,245.07,13552.0,222.6155,222.8973,222.6155,222.77,13552.0
2022-06-08 14:05:00,245.09,245.19,245.04,245.04,7131.0,222.7882,222.8791,222.7428,222.7428,7131.0
2022-06-08 14:10:00,245.08,245.34,245.01,245.31,8202.0,222.7791,223.0155,222.7155,222.9882,8202.0
2022-06-08 14:15:00,245.37,245.37,245.05,245.13,6756.0,223.0427,223.0427,222.7518,222.8246,6756.0
2022-06-08 14:20:00,245.12,245.21,245.0,245.0,7261.0,222.8155,222.8973,222.7064,222.7064,7261.0
2022-06-08 14:25:00,245.0,245.05,244.5,244.54,29221.0,222.7064,222.7518,222.2519,222.2882,29221.0
2022-06-08 14:30:00,244.53,244.82,244.5,244.6,9159.0,222.2792,222.5428,222.2519,222.3428,9159.0
2022-06-08 14:35:00,244.62,244.81,244.51,244.78,6203.0,222.361,222.5337,222.261,222.5064,6203.0
2022-06-08 14:40:00,244.84,244.97,244.74,244.93,7657.0,222.561,222.6791,222.47,222.6428,7657.0
2022-06-08 14:45:00,244.9,245.11,244.87,244.92,5834.0,222.6155,222.8064,222.5882,222.6337,5834.0
2022-06-08 14:50:00,244.9,244.93,244.68,244.68,5788.0,222.6155,222.6428,222.4155,222.4155,5788.0
2022-06-08 14:55:00,244.69,244.8,244.6,244.63,8679.0,222.4246,222.5246,222.3428,222.3701,8679.0
2022-06-08 15:00:00,244.63,244.75,244.55,244.63,7242.0,222.3701,222.4791,222.2973,222.3701,7242.0
2022-06-08 15:05:00,244.59,244.67,244.34,244.46,11292.0,222.3337,222.4064,222.1064,222.2155,11292.0
2022-06-08 15:10:00,244.41,244.68,244.41,244.62,8008.0,222.1701,222.4155,222.1701,222.361,8008.0
2022-06-08 15:15:00,244.6,244.76,244.53,244.59,10284.0,222.3428,222.4882,222.2792,222.3337,10284.0
2022-06-08 15:20:00,244.56,244.77,244.53,244.76,7970.0,222.3064,222.4973,222.2792,222.4882,7970.0
2022-06-08 15:25:00,244.79,245.09,244.77,245.05,13927.0,222.5155,222.7882,222.4973,222.7518,13927.0
2022-06-08 15:30:00,245.03,245.37,245.01,245.35,17951.0,222.7337,223.0427,222.7155,223.0245,17951.0
2022-06-08 15:35:00,245.31,245.32,245.03,245.1,14652.0,222.9882,222.9973,222.7337,222.7973,14652.0
2022-06-08 15:40:00,245.09,245.25,244.99,245.22,21991.0,222.7882,222.9336,222.6973,222.9064,21991.0
2022-06-08 15:45:00,245.22,245.22,244.87,244.93,19554.0,222.9064,222.9064,222.5882,222.6428,19554.0
2022-06-08 15:50:00,244.92,245.23,244.91,245.05,40299.0,222.6337,222.9155,222.6246,222.7518,40299.0
2022-06-08 15:55:00,245.03,245.57,245.02,245.5,106556.0,222.7337,223.2245,222.7246,223.1609,106556.0
2022-06-09 09:30:00,244.46,245.61,244.22,245.14,48269.0,222.2155,223.2609,221.9974,222.8337,48269.0
2022-06-09 09:35:00,244.99,245.11,244.6,244.93,9271.0,222.6973,222.8064,222.3428,222.6428,9271.0
2022-06-09 09:40:00,244.98,245.8,244.88,245.44,16523.0,222.6882,223.4336,222.5973,223.1064,16523.0
2022-06-09 09:45:00,245.33,245.73,245.08,245.46,27468.0,223.0064,223.37,222.7791,223.1245,27468.0
2022-06-09 09:50:00,245.46,246.66,245.41,246.58,43638.0,223.1245,224.2153,223.0791,224.1426,43638.0
2022-06-09 09:55:00,246.58,246.65,245.72,245.97,23381.0,224.1426,224.2063,223.3609,223.5881,23381.0
2022-06-09 10:00:00,246.1,246.12,245.71,245.85,19439.0,223.7063,223.7245,223.3518,223.479,19439.0
2022-06-09 10:05:00,245.91,246.62,245.73,246.21,13351.0,223.5336,224.179,223.37,223.8063,13351.0
2022-06-09 10:10:00,246.17,246.28,245.56,245.8,11710.0,223.7699,223.8699,223.2154,223.4336,11710.0
2022-06-09 10:15:00,245.79,246.6,245.74,246.59,12320.0,223.4245,224.1608,223.3791,224.1517,12320.0
2022-06-09 10:20:00,246.7,246.72,246.12,246.12,12961.0,224.2517,224.2699,223.7245,223.7245,12961.0
2022-06-09 10:25:00,246.27,246.42,245.91,245.94,11604.0,223.8608,223.9972,223.5336,223.5609,11604.0
2022-06-09 10:30:00,246.01,246.49,245.95,246.03,23349.0,223.6245,224.0608,223.5699,223.6427,23349.0
2022-06-09 10:35:00,246.0,246.7,245.98,246.65,11507.0,223.6154,224.2517,223.5972,224.2063,11507.0
2022-06-09 10:40:00,246.57,246.61,245.88,246.05,7541.0,224.1335,224.1699,223.5063,223.6608,7541.0
2022-06-09 10:45:00,246.14,246.17,245.9,246.16,6028.0,223.7427,223.7699,223.5245,223.7608,6028.0
2022-06-09 10:50:00,246.08,246.14,245.63,245.89,5924.0,223.6881,223.7427,223.2791,223.5154,5924.0
2022-06-09 10:55:00,245.94,245.94,245.75,245.89,8400.0,223.5609,223.5609,223.3881,223.5154,8400.0
2022-06-09 11:00:00,245.85,245.98,245.56,245.56,8412.0,223.479,223.5972,223.2154,223.2154,8412.0
2022-06-09 11:05:00,245.48,245.78,245.48,245.67,7072.0,223.1427,223.4154,223.1427,223.3154,7072.0
2022-06-09 11:10:00,245.63,245.85,245.51,245.76,11291.0,223.2791,223.479,223.17,223.3972,11291.0
2022-06-09 11:15:00,245.76,245.89,245.66,245.78,6153.0,223.3972,223.5154,223.3063,223.4154,6153.0
2022-06-09 11:20:00,245.85,245.97,245.6,245.64,5723.0,223.479,223.5881,223.2518,223.2882,5723.0
2022-06-09 11:25:00,245.67,245.68,245.24,245.31,6218.0,223.3154,223.3245,222.9246,222.9882,6218.0
2022-06-09 11:30:00,245.4,245.52,245.12,245.49,6178.0,223.07,223.1791,222.8155,223.1518,6178.0
2022-06-09 11:35:00,245.48,245.75,245.46,245.65,6345.0,223.1427,223.3881,223.1245,223.2972,6345.0
2022-06-09 11:40:00,245.7,246.13,245.62,246.13,7777.0,223.3427,223.7336,223.27,223.7336,7777.0
2022-06-09 11:45:00,246.08,246.3,245.7,245.81,7904.0,223.6881,223.8881,223.3427,223.4427,7904.0
2022-06-09 11:50:00,245.77,246.05,245.63,245.72,7497.0,223.4063,223.6608,223.2791,223.3609,7497.0
2022-06-09 11:55:00,245.73,245.9,245.67,245.89,3913.0,223.37,223.5245,223.3154,223.5154,3913.0
2022-06-09 12:00:00,245.89,246.15,245.84,246.05,4060.0,223.5154,223.7517,223.47,223.6608,4060.0
2022-06-09 12:05:00,245.9,246.01,245.75,245.85,3033.0,223.5245,223.6245,223.3881,223.479,3033.0
2022-06-09 12:10:00,245.8,245.8,245.44,245.65,3924.0,223.4336,223.4336,223.1064,223.2972,3924.0
2022-06-09 12:15:00,245.58,245.64,245.39,245.5,4856.0,223.2336,223.2882,223.0609,223.1609,4856.0
2022-06-09 12:20:00,245.51,245.71,245.5,245.63,5164.0,223.17,223.3518,223.1609,223.2791,5164.0
2022-06-09 12:25:00,245.6,245.92,245.6,245.83,4457.0,223.2518,223.5427,223.2518,223.4609,4457.0
2022-06-09 12:30:00,245.86,245.94,245.71,245.94,5384.0,223.4881,223.5609,223.3518,223.5609,5384.0
2022-06-09 12:35:00,245.92,246.21,245.91,246.21,3515.0,223.5427,223.8063,223.5336,223.8063,3515.0
2022-06-09 12:40:00,246.19,246.27,246.05,246.06,4501.0,223.7881,223.8608,223.6608,223.6699,4501.0
2022-06-09 12:45:00,246.1,246.1,245.9,245.99,3960.0,223.7063,223.7063,223.5245,223.6063,3960.0
2022-06-09 12:50:00,246.03,246.08,245.83,245.84,3161.0,223.6427,223.6881,223.4609,223.47,3161.0
2022-06-09 12:55:00,245.86,246.13,245.67,246.13,5969.0,223.4881,223.7336,223.3154,223.7336,5969.0
2022-06-09 13:00:00,246.09,246.24,246.04,246.11,3922.0,223.6972,223.8336,223.6518,223.7154,3922.0
2022-06-09 13:05:00,246.09,246.24,245.93,245.93,5169.0,223.6972,223.8336,223.5518,223.5518,5169.0
2022-06-09 13:10:00,245.88,246.01,245.73,245.87,4474.0,223.5063,223.6245,223.37,223.4972,4474.0
2022-06-09 13:15:00,245.9,245.97,245.84,245.95,3400.0,223.5245,223.5881,223.47,223.5699,3400.0
2022-06-09 13:20:00,245.92,245.97,245.64,245.7,3050.0,223.5427,223.5881,223.2882,223.3427,3050.0
2022-06-09 13:25:00,245.61,245.61,245.38,245.46,4841.0,223.2609,223.2609,223.0518,223.1245,4841.0
2022-06-09 13:30:00,245.47,245.56,245.27,245.43,10245.0,223.1336,223.2154,222.9518,223.0973,10245.0
2022-06-09 13:35:00,245.38,245.55,245.25,245.49,10154.0,223.0518,223.2063,222.9336,223.1518,10154.0
2022-06-09 13:40:00,245.48,245.69,245.41,245.53,7975.0,223.1427,223.3336,223.0791,223.1882,7975.0
2022-06-09 13:45:00,245.5,245.69,245.43,245.44,11322.0,223.1609,223.3336,223.0973,223.1064,11322.0
2022-06-09 13:50:00,245.46,245.78,245.45,245.72,3793.0,223.1245,223.4154,223.1154,223.3609,3793.0
2022-06-09 13:55:00,245.65,245.86,245.63,245.86,4360.0,223.2972,223.4881,223.2791,223.4881,4360.0
2022-06-09 14:00:00,245.83,245.83,245.48,245.5,4510.0,223.4609,223.4609,223.1427,223.1609,4510.0
2022-06-09 14:05:00,245.54,245.77,245.48,245.69,7833.0,223.1973,223.4063,223.1427,223.3336,7833.0
2022-06-09 14:10:00,245.66,245.7,245.58,245.69,3672.0,223.3063,223.3427,223.2336,223.3336,3672.0
2022-06-09 14:15:00,245.64,245.64,245.46,245.5,5733.0,223.2882,223.2882,223.1245,223.1609,5733.0
2022-06-09 14:20:00,245.52,245.58,245.28,245.29,4335.0,223.1791,223.2336,222.9609,222.97,4335.0
2022-06-09 14:25:00,245.27,245.39,245.15,245.15,6299.0,222.9518,223.0609,222.8427,222.8427,6299.0
2022-06-09 14:30:00,245.12,245.31,244.92,245.31,17472.0,222.8155,222.9882,222.6337,222.9882,17472.0
2022-06-09 14:35:00,245.33,245.44,245.23,245.44,11258.0,223.0064,223.1064,222.9155,223.1064,11258.0
2022-06-09 14:40:00,245.4,245.46,245.29,245.38,5161.0,223.07,223.1245,222.97,223.0518,5161.0
2022-06-09 14:45:00,245.41,245.51,245.02,245.29,21250.0,223.0791,223.17,222.7246,222.97,21250.0
2022-06-09 14:50:00,245.3,245.34,245.2,245.28,12477.0,222.9791,223.0155,222.8882,222.9609,12477.0
2022-06-09 14:55:00,245.27,245.29,244.99,244.99,23659.0,222.9518,222.97,222.6973,222.6973,23659.0
2022-06-09 15:00:00,245.01,245.05,244.7,244.77,17592.0,222.7155,222.7518,222.4337,222.4973,17592.0
2022-06-09 15:05:00,244.72,244.93,244.66,244.72,21183.0,222.4519,222.6428,222.3973,222.4519,21183.0
2022-06-09 15:10:00,244.76,244.79,244.3,244.3,15550.0,222.4882,222.5155,222.0701,222.0701,15550.0
2022-06-09 15:15:00,244.23,244.38,244.13,244.22,10522.0,222.0065,222.1428,221.9156,221.9974,10522.0
2022-06-09 15:20:00,244.2,244.3,243.85,244.07,13800.0,221.9792,222.0701,221.661,221.861,13800.0
2022-06-09 15:25:00,244.08,244.2,243.72,243.72,18987.0,221.8701,221.9792,221.5429,221.5429,18987.0
2022-06-09 15:30:00,243.7,243.84,243.63,243.69,27565.0,221.5247,221.6519,221.4611,221.5156,27565.0
2022-06-09 15:35:00,243.71,243.91,243.62,243.77,21136.0,221.5338,221.7156,221.452,221.5883,21136.0
2022-06-09 15:40:00,243.75,243.76,243.38,243.38,31526.0,221.5701,221.5792,221.2338,221.2338,31526.0
2022-06-09 15:45:00,243.35,243.38,242.52,242.73,62327.0,221.2065,221.2338,220.4521,220.6429,62327.0
2022-06-09 15:50:00,242.7,242.71,242.17,242.34,110409.0,220.6157,220.6248,220.1339,220.2884,110409.0
2022-06-09 15:55:00,242.33,242.44,241.44,241.74,281748.0,220.2793,220.3793,219.4703,219.743,281748.0
2022-06-10 09:30:00,240.02,240.39,238.62,239.27,82483.0,218.1795,218.5159,216.9069,217.4978,82483.0
2022-06-10 09:35:00,239.04,239.05,237.6,237.61,21017.0,217.2887,217.2978,215.9797,215.9888,21017.0
2022-06-10 09:40:00,237.6,238.41,237.4,237.89,23775.0,215.9797,216.716,215.7979,216.2434,23775.0
2022-06-10 09:45:00,237.72,238.29,237.41,238.29,12707.0,216.0888,216.607,215.807,216.607,12707.0
2022-06-10 09:50:00,238.24,238.41,237.9,238.14,9621.0,216.5615,216.716,216.2525,216.4706,9621.0
2022-06-10 09:55:00,238.14,238.97,238.14,238.73,22469.0,216.4706,217.2251,216.4706,217.0069,22469.0
2022-06-10 10:00:00,238.69,238.82,237.89,238.58,17096.0,216.9706,217.0887,216.2434,216.8706,17096.0
2022-06-10 10:05:00,238.65,239.84,238.59,239.81,18872.0,216.9342,218.0159,216.8797,217.9887,18872.0
2022-06-10 10:10:00,239.77,239.89,239.4,239.68,17168.0,217.9523,218.0614,217.616,217.8705,17168.0
2022-06-10 10:15:00,239.64,240.16,239.53,239.95,18131.0,217.8341,218.3068,217.7341,218.1159,18131.0
2022-06-10 10:20:00,240.06,240.06,239.59,239.8,18471.0,218.2159,218.2159,217.7887,217.9796,18471.0
2022-06-10 10:25:00,239.76,239.79,239.4,239.76,13771.0,217.9432,217.9705,217.616,217.9432,13771.0
2022-06-10 10:30:00,239.71,240.07,239.61,240.07,14350.0,217.8978,218.225,217.8069,218.225,14350.0
2022-06-10 10:35:00,240.12,240.46,240.07,240.2,15320.0,218.2704,218.5795,218.225,218.3432,15320.0
2022-06-10 10:40:00,240.19,240.75,240.09,240.66,13195.0,218.3341,218.8431,218.2432,218.7613,13195.0
2022-06-10 10:45:00,240.55,240.77,240.46,240.64,10362.0,218.6613,218.8613,218.5795,218.7431,10362.0
2022-06-10 10:50:00,240.72,240.8,240.42,240.56,10344.0,218.8158,218.8886,218.5431,218.6704,10344.0
2022-06-10 10:55:00,240.61,241.17,240.47,241.09,37996.0,218.7159,219.2249,218.5886,219.1522,37996.0
2022-06-10 11:00:00,241.1,241.32,240.67,241.28,29332.0,219.1613,219.3613,218.7704,219.3249,29332.0
2022-06-10 11:05:00,241.18,241.25,240.48,240.88,30249.0,219.234,219.2976,218.5977,218.9613,30249.0
2022-06-10 11:10:00,240.85,241.67,240.84,241.62,12413.0,218.934,219.6794,218.9249,219.634,12413.0
2022-06-10 11:15:00,241.62,241.84,241.34,241.8,9256.0,219.634,219.8339,219.3794,219.7976,9256.0
2022-06-10 11:20:00,241.85,241.88,241.55,241.63,6515.0,219.843,219.8703,219.5703,219.643,6515.0
2022-06-10 11:25:00,241.56,241.76,241.39,241.44,11180.0,219.5794,219.7612,219.4249,219.4703,11180.0
2022-06-10 11:30:00,241.43,241.47,240.49,240.74,21273.0,219.4612,219.4976,218.6068,218.834,21273.0
2022-06-10 11:35:00,240.69,240.9,240.53,240.63,5494.0,218.7886,218.9795,218.6431,218.734,5494.0
2022-06-10 11:40:00,240.62,241.3,240.62,241.27,8910.0,218.7249,219.3431,218.7249,219.3158,8910.0
2022-06-10 11:45:00,241.28,241.54,241.19,241.38,10975.0,219.3249,219.5612,219.2431,219.4158,10975.0
2022-06-10 11:50:00,241.34,241.46,241.04,241.17,8017.0,219.3794,219.4885,219.1067,219.2249,8017.0
2022-06-10 11:55:00,241.17,241.22,240.83,241.0,7844.0,219.2249,219.2703,218.9158,219.0704,7844.0
2022-06-10 12:00:00,240.99,241.02,240.68,240.75,6864.0,219.0613,219.0885,218.7795,218.8431,6864.0
2022-06-10 12:05:00,240.72,241.02,240.71,241.0,8543.0,218.8158,219.0885,218.8068,219.0704,8543.0
2022-06-10 12:10:00,240.98,240.98,240.59,240.66,10441.0,219.0522,219.0522,218.6977,218.7613,10441.0
2022-06-10 12:15:00,240.64,240.64,240.37,240.39,7654.0,218.7431,218.7431,218.4977,218.5159,7654.0
2022-06-10 12:20:00,240.37,240.53,240.25,240.26,11585.0,218.4977,218.6431,218.3886,218.3977,11585.0
2022-06-10 12:25:00,240.22,240.47,240.22,240.44,8822.0,218.3613,218.5886,218.3613,218.5613,8822.0
2022-06-10 12:30:00,240.5,240.82,240.5,240.79,7450.0,218.6159,218.9067,218.6159,218.8795,7450.0
2022-06-10 12:35:00,240.94,240.96,240.74,240.86,6835.0,219.0158,219.034,218.834,218.9431,6835.0
2022-06-10 12:40:00,240.88,241.12,240.87,241.01,5298.0,218.9613,219.1794,218.9522,219.0795,5298.0
2022-06-10 12:45:00,240.96,240.96,240.62,240.79,7024.0,219.034,219.034,218.7249,218.8795,7024.0
2022-06-10 12:50:00,240.73,240.77,240.47,240.54,17845.0,218.8249,218.8613,218.5886,218.6522,17845.0
2022-06-10 12:55:00,240.49,240.71,240.38,240.58,7676.0,218.6068,218.8068,218.5068,218.6886,7676.0
2022-06-10 13:00:00,240.59,240.59,239.95,240.02,13666.0,218.6977,218.6977,218.1159,218.1795,13666.0
2022-06-10 13:05:00,240.0,240.23,239.88,240.12,12305.0,218.1614,218.3704,218.0523,218.2704,12305.0
2022-06-10 13:10:00,240.15,240.22,239.97,240.09,11712.0,218.2977,218.3613,218.1341,218.2432,11712.0
2022-06-10 13:15:00,240.02,240.58,239.98,240.55,8752.0,218.1795,218.6886,218.1432,218.6613,8752.0
2022-06-10 13:20:00,240.52,240.55,240.3,240.38,6561.0,218.634,218.6613,218.4341,218.5068,6561.0
2022-06-10 13:25:00,240.41,240.66,240.41,240.66,6666.0,218.5341,218.7613,218.5341,218.7613,6666.0
2022-06-10 13:30:00,240.64,240.75,240.46,240.61,11234.0,218.7431,218.8431,218.5795,218.7159,11234.0
2022-06-10 13:35:00,240.65,240.95,240.65,240.93,6564.0,218.7522,219.0249,218.7522,219.0067,6564.0
2022-06-10 13:40:00,240.95,240.95,240.72,240.77,7878.0,219.0249,219.0249,218.8158,218.8613,7878.0
2022-06-10 13:45:00,240.76,241.32,240.59,241.32,10769.0,218.8522,219.3613,218.6977,219.3613,10769.0
2022-06-10 13:50:00,241.28,241.49,241.12,241.2,8992.0,219.3249,219.5158,219.1794,219.2522,8992.0
2022-06-10 13:55:00,241.17,241.17,240.56,240.81,21823.0,219.2249,219.2249,218.6704,218.8977,21823.0
2022-06-10 14:00:00,240.81,240.81,240.41,240.43,8077.0,218.8977,218.8977,218.5341,218.5522,8077.0
2022-06-10 14:05:00,240.52,240.7,240.46,240.67,9641.0,218.634,218.7977,218.5795,218.7704,9641.0
2022-06-10 14:10:00,240.68,240.8,240.58,240.66,7011.0,218.7795,218.8886,218.6886,218.7613,7011.0
2022-06-10 14:15:00,240.59,240.96,240.52,240.93,7617.0,218.6977,219.034,218.634,219.0067,7617.0
2022-06-10 14:20:00,240.97,241.23,240.92,241.02,8366.0,219.0431,219.2794,218.9976,219.0885,8366.0
2022-06-10 14:25:00,241.07,241.18,240.84,241.05,10089.0,219.134,219.234,218.9249,219.1158,10089.0
2022-06-10 14:30:00,241.09,241.4,241.09,241.22,11074.0,219.1522,219.434,219.1522,219.2703,11074.0
2022-06-10 14:35:00,241.21,241.32,241.16,241.22,18411.0,219.2613,219.3613,219.2158,219.2703,18411.0
2022-06-10 14:40:00,241.2,241.24,240.83,240.83,18629.0,219.2522,219.2885,218.9158,218.9158,18629.0
2022-06-10 14:45:00,240.84,241.15,240.84,241.09,9185.0,218.9249,219.2067,218.9249,219.1522,9185.0
2022-06-10 14:50:00,241.09,241.14,240.96,241.14,5400.0,219.1522,219.1976,219.034,219.1976,5400.0
2022-06-10 14:55:00,241.14,241.52,241.13,241.34,7174.0,219.1976,219.5431,219.1885,219.3794,7174.0
2022-06-10 15:00:00,241.35,241.45,240.71,240.8,9156.0,219.3885,219.4794,218.8068,218.8886,9156.0
2022-06-10 15:05:00,240.71,240.74,240.53,240.6,12529.0,218.8068,218.834,218.6431,218.7068,12529.0
2022-06-10 15:10:00,240.58,240.94,240.56,240.89,9547.0,218.6886,219.0158,218.6704,218.9704,9547.0
2022-06-10 15:15:00,240.93,241.2,240.87,241.05,13845.0,219.0067,219.2522,218.9522,219.1158,13845.0
2022-06-10 15:20:00,241.07,241.21,240.64,241.21,15414.0,219.134,219.2613,218.7431,219.2613,15414.0
2022-06-10 15:25:00,241.22,241.8,241.22,241.45,18252.0,219.2703,219.7976,219.2703,219.4794,18252.0
2022-06-10 15:30:00,241.44,241.64,241.21,241.46,17382.0,219.4703,219.6521,219.2613,219.4885,17382.0
2022-06-10 15:35:00,241.45,242.08,241.32,241.88,26581.0,219.4794,220.0521,219.3613,219.8703,26581.0
2022-06-10 15:40:00,241.88,241.96,241.1,241.1,17520.0,219.8703,219.943,219.1613,219.1613,17520.0
2022-06-10 15:45:00,241.06,241.09,240.52,240.67,16559.0,219.1249,219.1522,218.634,218.7704,16559.0
2022-06-10 15:50:00,240.67,241.0,240.22,240.54,61899.0,218.7704,219.0704,218.3613,218.6522,61899.0
2022-06-10 15:55:00,240.5,240.54,240.0,240.0,148165.0,218.6159,218.6522,218.1614,218.1614,148165.0
2022-06-13 09:30:00,237.43,238.96,237.26,238.07,103998.0,215.8252,217.216,215.6707,216.407,103998.0
2022-06-13 09:35:00,238.11,238.55,236.91,237.72,31967.0,216.4433,216.8433,215.3525,216.0888,31967.0
2022-06-13 09:40:00,237.63,238.33,236.51,237.06,28778.0,216.007,216.6433,214.9889,215.4889,28778.0
2022-06-13 09:45:00,236.95,238.16,236.86,237.94,18705.0,215.3889,216.4888,215.3071,216.2888,18705.0
2022-06-13 09:50:00,237.98,238.13,237.63,238.01,24356.0,216.3252,216.4615,216.007,216.3524,24356.0
2022-06-13 09:55:00,238.01,238.13,237.18,237.3,31574.0,216.3524,216.4615,215.598,215.707,31574.0
2022-06-13 10:00:00,237.28,237.46,236.6,236.68,22318.0,215.6889,215.8525,215.0707,215.1435,22318.0
2022-06-13 10:05:00,236.67,237.17,236.48,237.13,24997.0,215.1344,215.5889,214.9617,215.5525,24997.0
2022-06-13 10:10:00,237.12,237.55,236.76,237.17,23031.0,215.5434,215.9343,215.2162,215.5889,23031.0
2022-06-13 10:15:00,237.19,237.32,236.4,236.53,23013.0,215.6071,215.7252,214.8889,215.0071,23013.0
2022-06-13 10:20:00,236.45,236.85,236.16,236.85,16922.0,214.9344,215.298,214.6708,215.298,16922.0
2022-06-13 10:25:00,236.76,237.61,236.76,237.3,17905.0,215.2162,215.9888,215.2162,215.707,17905.0
2022-06-13 10:30:00,237.34,238.34,237.31,238.34,19993.0,215.7434,216.6524,215.7161,216.6524,19993.0
2022-06-13 10:35:00,238.22,238.5,238.16,238.48,23227.0,216.5433,216.7979,216.4888,216.7797,23227.0
2022-06-13 10:40:00,238.48,238.48,237.84,237.95,24662.0,216.7797,216.7797,216.1979,216.2979,24662.0
2022-06-13 10:45:00,237.96,237.97,237.53,237.89,26010.0,216.307,216.3161,215.9161,216.2434,26010.0
2022-06-13 10:50:00,237.95,238.12,237.45,238.08,28583.0,216.2979,216.4524,215.8434,216.4161,28583.0
2022-06-13 10:55:00,238.1,238.35,237.86,237.92,11704.0,216.4343,216.6615,216.2161,216.2706,11704.0
2022-06-13 11:00:00,237.99,238.62,237.86,238.12,19059.0,216.3343,216.9069,216.2161,216.4524,19059.0
2022-06-13 11:05:00,238.16,238.16,237.86,237.97,23778.0,216.4888,216.4888,216.2161,216.3161,23778.0
2022-06-13 11:10:00,237.94,237.94,237.33,237.65,22389.0,216.2888,216.2888,215.7343,216.0252,22389.0
2022-06-13 11:15:00,237.66,238.28,237.66,238.23,11982.0,216.0343,216.5979,216.0343,216.5524,11982.0
2022-06-13 11:20:00,238.23,238.48,238.0,238.41,13121.0,216.5524,216.7797,216.3434,216.716,13121.0
2022-06-13 11:25:00,238.52,238.55,238.17,238.3,9631.0,216.816,216.8433,216.4979,216.6161,9631.0
2022-06-13 11:30:00,238.29,238.43,238.02,238.33,11235.0,216.607,216.7342,216.3615,216.6433,11235.0
2022-06-13 11:35:00,238.41,238.91,238.18,238.87,14347.0,216.716,217.1705,216.507,217.1342,14347.0
2022-06-13 11:40:00,238.83,239.05,238.59,238.59,9864.0,217.0978,217.2978,216.8797,216.8797,9864.0
2022-06-13 11:45:00,238.64,238.64,238.04,238.24,11668.0,216.9251,216.9251,216.3797,216.5615,11668.0
2022-06-13 11:50:00,238.29,238.39,237.79,237.87,14783.0,216.607,216.6979,216.1525,216.2252,14783.0
2022-06-13 11:55:00,237.91,238.29,237.86,238.27,7648.0,216.2615,216.607,216.2161,216.5888,7648.0
2022-06-13 12:00:00,238.21,238.36,237.88,237.88,44170.0,216.5342,216.6706,216.2343,216.2343,44170.0
2022-06-13 12:05:00,237.84,238.17,237.75,238.0,14402.0,216.1979,216.4979,216.1161,216.3434,14402.0
2022-06-13 12:10:00,237.9,238.06,237.7,237.91,15966.0,216.2525,216.3979,216.0706,216.2615,15966.0
2022-06-13 12:15:00,237.89,238.29,237.73,237.87,8874.0,216.2434,216.607,216.0979,216.2252,8874.0
2022-06-13 12:20:00,237.87,238.03,237.6,237.87,11767.0,216.2252,216.3706,215.9797,216.2252,11767.0
2022-06-13 12:25:00,237.91,238.13,237.76,237.83,6384.0,216.2615,216.4615,216.1252,216.1888,6384.0
2022-06-13 12:30:00,237.61,238.1,237.44,238.07,11750.0,215.9888,216.4343,215.8343,216.407,11750.0
2022-06-13 12:35:00,238.02,238.53,237.96,238.31,13853.0,216.3615,216.8251,216.307,216.6251,13853.0
2022-06-13 12:40:00,238.37,238.41,237.5,237.5,8698.0,216.6797,216.716,215.8888,215.8888,8698.0
2022-06-13 12:45:00,237.53,237.65,237.29,237.4,7987.0,215.9161,216.0252,215.698,215.7979,7987.0
2022-06-13 12:50:00,237.38,237.79,237.25,237.74,15458.0,215.7798,216.1525,215.6616,216.107,15458.0
2022-06-13 12:55:00,237.75,237.97,237.61,237.75,12283.0,216.1161,216.3161,215.9888,216.1161,12283.0
2022-06-13 13:00:00,237.76,237.81,237.54,237.76,9493.0,216.1252,216.1706,215.9252,216.1252,9493.0
2022-06-13 13:05:00,237.68,237.94,237.66,237.77,10178.0,216.0525,216.2888,216.0343,216.1343,10178.0
2022-06-13 13:10:00,237.74,237.8,237.58,237.65,10617.0,216.107,216.1616,215.9616,216.0252,10617.0
2022-06-13 13:15:00,237.65,237.65,237.31,237.33,8702.0,216.0252,216.0252,215.7161,215.7343,8702.0
2022-06-13 13:20:00,237.3,237.35,236.87,237.01,11342.0,215.707,215.7525,215.3162,215.4434,11342.0
2022-06-13 13:25:00,236.99,237.08,236.78,236.99,12777.0,215.4253,215.5071,215.2344,215.4253,12777.0
2022-06-13 13:30:00,236.99,237.22,236.96,237.0,19268.0,215.4253,215.6343,215.398,215.4343,19268.0
2022-06-13 13:35:00,237.02,237.24,236.99,237.23,14251.0,215.4525,215.6525,215.4253,215.6434,14251.0
2022-06-13 13:40:00,237.24,237.54,237.21,237.52,25032.0,215.6525,215.9252,215.6252,215.907,25032.0
2022-06-13 13:45:00,237.45,238.33,237.45,238.09,10670.0,215.8434,216.6433,215.8434,216.4252,10670.0
2022-06-13 13:50:00,238.06,238.37,237.75,238.02,17129.0,216.3979,216.6797,216.1161,216.3615,17129.0
2022-06-13 13:55:00,238.04,238.56,238.04,238.12,13390.0,216.3797,216.8524,216.3797,216.4524,13390.0
2022-06-13 14:00:00,238.14,238.36,238.0,238.21,12344.0,216.4706,216.6706,216.3434,216.5342,12344.0
2022-06-13 14:05:00,238.17,238.2,237.79,237.95,14293.0,216.4979,216.5252,216.1525,216.2979,14293.0
2022-06-13 14:10:00,237.95,238.13,237.58,237.58,8348.0,216.2979,216.4615,215.9616,215.9616,8348.0
2022-06-13 14:15:00,237.58,237.82,237.57,237.66,8637.0,215.9616,216.1797,215.9525,216.0343,8637.0
2022-06-13 14:20:00,237.75,237.95,237.69,237.82,6794.0,216.1161,216.2979,216.0616,216.1797,6794.0
2022-06-13 14:25:00,237.78,237.99,237.75,237.78,8924.0,216.1434,216.3343,216.1161,216.1434,8924.0
2022-06-13 14:30:00,237.86,237.86,237.2,237.78,9573.0,216.2161,216.2161,215.6161,216.1434,9573.0
2022-06-13 14:35:00,237.78,238.31,237.71,238.2,13764.0,216.1434,216.6251,216.0797,216.5252,13764.0
2022-06-13 14:40:00,238.14,238.22,237.75,237.89,18567.0,216.4706,216.5433,216.1161,216.2434,18567.0
2022-06-13 14:45:00,237.91,238.02,237.65,237.73,24509.0,216.2615,216.3615,216.0252,216.0979,24509.0
2022-06-13 14:50:00,237.73,237.73,237.36,237.51,9782.0,216.0979,216.0979,215.7616,215.8979,9782.0
2022-06-13 14:55:00,237.45,237.53,237.07,237.08,20956.0,215.8434,215.9161,215.498,215.5071,20956.0
2022-06-13 15:00:00,237.12,237.82,237.09,237.71,14494.0,215.5434,216.1797,215.5162,216.0797,14494.0
2022-06-13 15:05:00,237.68,237.77,237.46,237.63,18332.0,216.0525,216.1343,215.8525,216.007,18332.0
2022-06-13 15:10:00,237.59,237.73,237.41,237.55,17324.0,215.9707,216.0979,215.807,215.9343,17324.0
2022-06-13 15:15:00,237.57,238.33,237.29,237.92,41585.0,215.9525,216.6433,215.698,216.2706,41585.0
2022-06-13 15:20:00,237.8,238.07,237.32,237.32,22160.0,216.1616,216.407,215.7252,215.7252,22160.0
2022-06-13 15:25:00,237.31,237.52,237.08,237.11,22399.0,215.7161,215.907,215.5071,215.5343,22399.0
2022-06-13 15:30:00,237.09,237.28,236.84,237.17,41522.0,215.5162,215.6889,215.2889,215.5889,41522.0
2022-06-13 15:35:00,237.21,237.8,236.99,237.0,49669.0,215.6252,216.1616,215.4253,215.4343,49669.0
2022-06-13 15:40:00,237.0,237.12,236.36,236.51,54404.0,215.4343,215.5434,214.8526,214.9889,54404.0
2022-06-13 15:45:00,236.48,236.77,236.35,236.46,45441.0,214.9617,215.2253,214.8435,214.9435,45441.0
2022-06-13 15:50:00,236.57,236.83,235.99,236.79,99117.0,215.0435,215.2798,214.5162,215.2435,99117.0
2022-06-13 15:55:00,236.75,237.29,236.68,236.84,289810.0,215.2071,215.698,215.1435,215.2889,289810.0
2022-06-14 09:30:00,237.15,237.35,235.94,236.64,56421.0,215.5707,215.7525,214.4708,215.1071,56421.0
2022-06-14 09:35:00,236.49,237.6,236.17,237.44,18939.0,214.9708,215.9797,214.6799,215.8343,18939.0
2022-06-14 09:40:00,237.26,238.63,237.21,238.14,10361.0,215.6707,216.916,215.6252,216.4706,10361.0
2022-06-14 09:45:00,238.33,238.7,237.87,238.65,30829.0,216.6433,216.9797,216.2252,216.9342,30829.0
2022-06-14 09:50:00,238.53,238.7,237.46,237.85,24118.0,216.8251,216.9797,215.8525,216.207,24118.0
2022-06-14 09:55:00,237.78,237.84,236.91,237.29,14089.0,216.1434,216.1979,215.3525,215.698,14089.0
2022-06-14 10:00:00,237.38,237.69,237.12,237.17,19143.0,215.7798,216.0616,215.5434,215.5889,19143.0
2022-06-14 10:05:00,237.12,237.48,236.85,237.48,20580.0,215.5434,215.8707,215.298,215.8707,20580.0
2022-06-14 10:10:00,237.31,237.39,236.45,236.79,19680.0,215.7161,215.7889,214.9344,215.2435,19680.0
2022-06-14 10:15:00,236.73,237.01,236.56,237.01,15206.0,215.1889,215.4434,215.0344,215.4434,15206.0
2022-06-14 10:20:00,237.06,237.06,236.52,236.72,22444.0,215.4889,215.4889,214.998,215.1798,22444.0
2022-06-14 10:25:00,236.67,236.72,236.29,236.29,9720.0,215.1344,215.1798,214.789,214.789,9720.0
2022-06-14 10:30:00,236.16,236.16,235.45,235.56,12778.0,214.6708,214.6708,214.0254,214.1254,12778.0
2022-06-14 10:35:00,235.65,235.79,235.4,235.58,10850.0,214.2072,214.3344,213.9799,214.1436,10850.0
2022-06-14 10:40:00,235.65,235.65,234.94,235.21,14802.0,214.2072,214.2072,213.5618,213.8072,14802.0
2022-06-14 10:45:00,235.21,235.83,235.02,235.83,11427.0,213.8072,214.3708,213.6345,214.3708,11427.0
2022-06-14 10:50:00,235.85,236.33,235.71,235.72,10406.0,214.389,214.8253,214.2617,214.2708,10406.0
2022-06-14 10:55:00,235.68,236.05,235.59,235.98,8852.0,214.2345,214.5708,214.1526,214.5072,8852.0
2022-06-14 11:00:00,235.97,236.21,235.68,235.79,10749.0,214.4981,214.7162,214.2345,214.3344,10749.0
2022-06-14 11:05:00,235.68,235.74,235.3,235.39,11500.0,214.2345,214.289,213.889,213.9708,11500.0
2022-06-14 11:10:00,235.3,235.35,235.11,235.16,12915.0,213.889,213.9345,213.7163,213.7618,12915.0
2022-06-14 11:15:00,235.13,235.65,235.08,235.49,14886.0,213.7345,214.2072,213.6891,214.0617,14886.0
2022-06-14 11:20:00,235.5,235.5,235.09,235.37,15187.0,214.0708,214.0708,213.6981,213.9527,15187.0
2022-06-14 11:25:00,235.41,235.87,235.38,235.51,10419.0,213.989,214.4072,213.9618,214.0799,10419.0
2022-06-14 11:30:00,235.5,235.71,235.27,235.47,19120.0,214.0708,214.2617,213.8618,214.0436,19120.0
2022-06-14 11:35:00,235.49,235.54,235.03,235.15,9862.0,214.0617,214.1072,213.6436,213.7527,9862.0
2022-06-14 11:40:00,235.25,235.56,235.09,235.46,10092.0,213.8436,214.1254,213.6981,214.0345,10092.0
2022-06-14 11:45:00,235.37,235.42,234.99,235.04,8787.0,213.9527,213.9981,213.6072,213.6527,8787.0
2022-06-14 11:50:00,234.93,234.97,234.47,234.47,14047.0,213.5527,213.5891,213.1346,213.1346,14047.0
2022-06-14 11:55:00,234.44,234.53,234.32,234.44,10124.0,213.1073,213.1891,212.9982,213.1073,10124.0
2022-06-14 12:00:00,234.39,234.4,233.69,233.7,9763.0,213.0618,213.0709,212.4255,212.4346,9763.0
2022-06-14 12:05:00,233.65,233.85,233.58,233.78,9321.0,212.3892,212.571,212.3255,212.5073,9321.0
2022-06-14 12:10:00,233.78,233.9,233.43,233.44,9762.0,212.5073,212.6164,212.1892,212.1983,9762.0
2022-06-14 12:15:00,233.48,234.07,233.46,234.0,7579.0,212.2346,212.771,212.2165,212.7073,7579.0
2022-06-14 12:20:00,234.1,234.25,233.77,233.99,7089.0,212.7982,212.9346,212.4983,212.6982,7089.0
2022-06-14 12:25:00,234.01,234.07,233.89,234.04,10720.0,212.7164,212.771,212.6073,212.7437,10720.0
2022-06-14 12:30:00,234.04,234.1,233.9,233.92,6456.0,212.7437,212.7982,212.6164,212.6346,6456.0
2022-06-14 12:35:00,233.89,234.06,233.72,233.84,6894.0,212.6073,212.7619,212.4528,212.5619,6894.0
2022-06-14 12:40:00,233.84,234.19,233.72,234.04,21136.0,212.5619,212.88,212.4528,212.7437,21136.0
2022-06-14 12:45:00,234.03,234.28,234.03,234.22,7752.0,212.7346,212.9619,212.7346,212.9073,7752.0
2022-06-14 12:50:00,234.17,234.44,234.05,234.37,11930.0,212.8619,213.1073,212.7528,213.0437,11930.0
2022-06-14 12:55:00,234.3,234.67,234.3,234.61,12460.0,212.98,213.3164,212.98,213.2618,12460.0
2022-06-14 13:00:00,234.62,234.87,234.56,234.68,8760.0,213.2709,213.4982,213.2164,213.3255,8760.0
2022-06-14 13:05:00,234.61,235.22,234.61,235.15,16100.0,213.2618,213.8163,213.2618,213.7527,16100.0
2022-06-14 13:10:00,235.23,235.3,234.96,235.0,10848.0,213.8254,213.889,213.58,213.6163,10848.0
2022-06-14 13:15:00,235.04,235.73,235.04,235.64,11520.0,213.6527,214.2799,213.6527,214.1981,11520.0
2022-06-14 13:20:00,235.65,235.9,235.49,235.62,6852.0,214.2072,214.4344,214.0617,214.1799,6852.0
2022-06-14 13:25:00,235.57,235.57,235.18,235.22,6623.0,214.1345,214.1345,213.78,213.8163,6623.0
2022-06-14 13:30:00,235.13,235.34,234.96,235.14,10030.0,213.7345,213.9254,213.58,213.7436,10030.0
2022-06-14 13:35:00,235.15,235.33,234.98,235.09,12192.0,213.7527,213.9163,213.5982,213.6981,12192.0
2022-06-14 13:40:00,235.05,235.12,234.51,234.58,15716.0,213.6618,213.7254,213.1709,213.2346,15716.0
2022-06-14 13:45:00,234.62,234.93,234.62,234.81,7243.0,213.2709,213.5527,213.2709,213.4436,7243.0
2022-06-14 13:50:00,234.84,234.87,234.57,234.87,7001.0,213.4709,213.4982,213.2255,213.4982,7001.0
2022-06-14 13:55:00,234.89,235.25,234.8,234.9,18948.0,213.5163,213.8436,213.4345,213.5254,18948.0
2022-06-14 14:00:00,234.93,235.27,234.88,235.11,10488.0,213.5527,213.8618,213.5073,213.7163,10488.0
2022-06-14 14:05:00,235.14,235.38,235.14,235.35,16691.0,213.7436,213.9618,213.7436,213.9345,16691.0
2022-06-14 14:10:00,235.37,235.37,234.78,234.88,13292.0,213.9527,213.9527,213.4164,213.5073,13292.0
2022-06-14 14:15:00,234.95,235.01,234.79,234.9,7683.0,213.5709,213.6254,213.4254,213.5254,7683.0
2022-06-14 14:20:00,234.9,235.15,234.54,234.59,16491.0,213.5254,213.7527,213.1982,213.2436,16491.0
2022-06-14 14:25:00,234.49,234.6,234.31,234.48,22015.0,213.1527,213.2527,212.9891,213.1437,22015.0
2022-06-14 14:30:00,234.43,234.47,234.08,234.46,11771.0,213.0982,213.1346,212.78,213.1255,11771.0
2022-06-14 14:35:00,234.43,234.72,234.39,234.64,14003.0,213.0982,213.3618,213.0618,213.2891,14003.0
2022-06-14 14:40:00,234.61,234.64,234.22,234.25,13067.0,213.2618,213.2891,212.9073,212.9346,13067.0
2022-06-14 14:45:00,234.3,234.46,234.17,234.42,12828.0,212.98,213.1255,212.8619,213.0891,12828.0
2022-06-14 14:50:00,234.31,234.58,234.25,234.49,8672.0,212.9891,213.2346,212.9346,213.1527,8672.0
2022-06-14 14:55:00,234.37,234.5,234.23,234.35,12767.0,213.0437,213.1618,212.9164,213.0255,12767.0
2022-06-14 15:00:00,234.31,234.82,234.31,234.8,11148.0,212.9891,213.4527,212.9891,213.4345,11148.0
2022-06-14 15:05:00,234.82,234.9,234.69,234.74,9807.0,213.4527,213.5254,213.3345,213.38,9807.0
2022-06-14 15:10:00,234.77,234.81,234.07,234.07,13556.0,213.4073,213.4436,212.771,212.771,13556.0
2022-06-14 15:15:00,234.09,234.12,233.78,233.87,20681.0,212.7891,212.8164,212.5073,212.5892,20681.0
2022-06-14 15:20:00,233.91,234.16,233.8,234.0,16312.0,212.6255,212.8528,212.5255,212.7073,16312.0
2022-06-14 15:25:00,234.04,234.74,233.99,234.59,21962.0,212.7437,213.38,212.6982,213.2436,21962.0
2022-06-14 15:30:00,234.63,235.27,234.57,235.01,25829.0,213.28,213.8618,213.2255,213.6254,25829.0
2022-06-14 15:35:00,235.07,235.68,234.96,235.55,34454.0,213.68,214.2345,213.58,214.1163,34454.0
2022-06-14 15:40:00,235.54,235.82,235.23,235.27,23184.0,214.1072,214.3617,213.8254,213.8618,23184.0
2022-06-14 15:45:00,235.26,236.26,235.25,236.06,40381.0,213.8527,214.7617,213.8436,214.5799,40381.0
2022-06-14 15:50:00,236.08,236.19,235.36,235.6,69043.0,214.5981,214.6981,213.9436,214.1617,69043.0
2022-06-14 15:55:00,235.57,235.84,235.18,235.78,153119.0,214.1345,214.3799,213.78,214.3254,153119.0
2022-06-15 09:30:00,236.83,237.26,235.27,235.62,58130.0,215.2798,215.6707,213.8618,214.1799,58130.0
2022-06-15 09:35:00,235.66,236.27,235.49,235.56,21987.0,214.2163,214.7708,214.0617,214.1254,21987.0
2022-06-15 09:40:00,235.56,235.56,234.32,234.47,26636.0,214.1254,214.1254,212.9982,213.1346,26636.0
2022-06-15 09:45:00,234.48,235.31,234.15,235.23,25395.0,213.1437,213.8981,212.8437,213.8254,25395.0
2022-06-15 09:50:00,235.28,235.8,234.68,235.34,17519.0,213.8709,214.3435,213.3255,213.9254,17519.0
2022-06-15 09:55:00,235.39,235.96,235.38,235.96,14691.0,213.9708,214.489,213.9618,214.489,14691.0
2022-06-15 10:00:00,235.95,236.22,235.67,236.05,14939.0,214.4799,214.7253,214.2254,214.5708,14939.0
2022-06-15 10:05:00,235.97,236.12,235.38,235.82,14171.0,214.4981,214.6344,213.9618,214.3617,14171.0
2022-06-15 10:10:00,235.79,235.86,235.48,235.7,9217.0,214.3344,214.3981,214.0527,214.2526,9217.0
2022-06-15 10:15:00,235.72,236.19,235.67,236.01,9363.0,214.2708,214.6981,214.2254,214.5344,9363.0
2022-06-15 10:20:00,236.07,236.4,235.94,236.21,11032.0,214.589,214.8889,214.4708,214.7162,11032.0
2022-06-15 10:25:00,236.21,236.75,236.19,236.7,16224.0,214.7162,215.2071,214.6981,215.1616,16224.0
2022-06-15 10:30:00,236.69,236.91,236.34,236.89,17945.0,215.1526,215.3525,214.8344,215.3344,17945.0
2022-06-15 10:35:00,236.89,237.02,236.47,236.5,9325.0,215.3344,215.4525,214.9526,214.9798,9325.0
2022-06-15 10:40:00,236.47,236.54,236.0,236.01,13574.0,214.9526,215.0162,214.5253,214.5344,13574.0
2022-06-15 10:45:00,236.07,236.22,235.79,235.93,10923.0,214.589,214.7253,214.3344,214.4617,10923.0
2022-06-15 10:50:00,235.91,236.0,235.49,235.52,10177.0,214.4435,214.5253,214.0617,214.089,10177.0
2022-06-15 10:55:00,235.54,235.98,235.43,235.78,21871.0,214.1072,214.5072,214.0072,214.3254,21871.0
2022-06-15 11:00:00,235.7,235.75,235.49,235.59,10140.0,214.2526,214.2981,214.0617,214.1526,10140.0
2022-06-15 11:05:00,235.58,235.81,235.47,235.62,8454.0,214.1436,214.3526,214.0436,214.1799,8454.0
2022-06-15 11:10:00,235.59,235.74,235.24,235.27,8189.0,214.1526,214.289,213.8345,213.8618,8189.0
2022-06-15 11:15:00,235.33,235.33,234.89,234.99,8096.0,213.9163,213.9163,213.5163,213.6072,8096.0
2022-06-15 11:20:00,235.0,235.29,234.97,235.29,9732.0,213.6163,213.8799,213.5891,213.8799,9732.0
2022-06-15 11:25:00,235.32,235.32,234.92,235.05,13285.0,213.9072,213.9072,213.5436,213.6618,13285.0
2022-06-15 11:30:00,235.06,235.06,234.72,234.72,8430.0,213.6709,213.6709,213.3618,213.3618,8430.0
2022-06-15 11:35:00,234.72,235.04,234.72,234.82,9462.0,213.3618,213.6527,213.3618,213.4527,9462.0
2022-06-15 11:40:00,234.83,235.08,234.68,234.68,6397.0,213.4618,213.6891,213.3255,213.3255,6397.0
2022-06-15 11:45:00,234.62,234.84,234.61,234.68,7340.0,213.2709,213.4709,213.2618,213.3255,7340.0
2022-06-15 11:50:00,234.62,234.84,234.61,234.82,5388.0,213.2709,213.4709,213.2618,213.4527,5388.0
2022-06-15 11:55:00,234.81,234.94,234.8,234.89,8026.0,213.4436,213.5618,213.4345,213.5163,8026.0
2022-06-15 12:00:00,234.88,234.93,234.59,234.67,7008.0,213.5073,213.5527,213.2436,213.3164,7008.0
2022-06-15 12:05:00,234.68,234.69,234.37,234.54,7925.0,213.3255,213.3345,213.0437,213.1982,7925.0
2022-06-15 12:10:00,234.56,234.72,234.47,234.72,7510.0,213.2164,213.3618,213.1346,213.3618,7510.0
2022-06-15 12:15:00,234.72,235.02,234.72,234.9,6000.0,213.3618,213.6345,213.3618,213.5254,6000.0
2022-06-15 12:20:00,234.92,235.04,234.84,234.91,10337.0,213.5436,213.6527,213.4709,213.5345,10337.0
2022-06-15 12:25:00,234.91,234.92,234.79,234.88,7831.0,213.5345,213.5436,213.4254,213.5073,7831.0
2022-06-15 12:30:00,234.87,235.22,234.82,235.13,8507.0,213.4982,213.8163,213.4527,213.7345,8507.0
2022-06-15 12:35:00,235.12,235.22,234.97,235.08,7354.0,213.7254,213.8163,213.5891,213.6891,7354.0
2022-06-15 12:40:00,235.04,235.07,234.71,234.76,7204.0,213.6527,213.68,213.3527,213.3982,7204.0
2022-06-15 12:45:00,234.74,234.74,234.51,234.72,8871.0,213.38,213.38,213.1709,213.3618,8871.0
2022-06-15 12:50:00,234.73,234.79,234.62,234.62,8273.0,213.3709,213.4254,213.2709,213.2709,8273.0
2022-06-15 12:55:00,234.65,234.76,234.56,234.57,8622.0,213.2982,213.3982,213.2164,213.2255,8622.0
2022-06-15 13:00:00,234.62,234.81,234.55,234.73,11238.0,213.2709,213.4436,213.2073,213.3709,11238.0
2022-06-15 13:05:00,234.71,234.77,234.64,234.77,7878.0,213.3527,213.4073,213.2891,213.4073,7878.0
2022-06-15 13:10:00,234.8,234.95,234.64,234.77,12716.0,213.4345,213.5709,213.2891,213.4073,12716.0
2022-06-15 13:15:00,234.72,234.76,234.4,234.55,7025.0,213.3618,213.3982,213.0709,213.2073,7025.0
2022-06-15 13:20:00,234.58,234.58,234.27,234.39,9061.0,213.2346,213.2346,212.9528,213.0618,9061.0
2022-06-15 13:25:00,234.34,234.77,234.29,234.76,5411.0,213.0164,213.4073,212.9709,213.3982,5411.0
2022-06-15 13:30:00,234.71,234.71,234.43,234.49,9211.0,213.3527,213.3527,213.0982,213.1527,9211.0
2022-06-15 13:35:00,234.49,234.6,234.44,234.47,6958.0,213.1527,213.2527,213.1073,213.1346,6958.0
2022-06-15 13:40:00,234.41,234.55,234.34,234.47,12183.0,213.08,213.2073,213.0164,213.1346,12183.0
2022-06-15 13:45:00,234.49,234.49,234.11,234.14,8015.0,213.1527,213.1527,212.8073,212.8346,8015.0
2022-06-15 13:50:00,234.17,234.5,233.98,234.5,8792.0,212.8619,213.1618,212.6891,213.1618,8792.0
2022-06-15 13:55:00,234.47,235.22,234.46,234.97,12417.0,213.1346,213.8163,213.1255,213.5891,12417.0
2022-06-15 14:00:00,235.08,236.1,234.06,234.29,30618.0,213.6891,214.6162,212.7619,212.9709,30618.0
2022-06-15 14:05:00,234.19,234.54,233.38,234.1,25849.0,212.88,213.1982,212.1437,212.7982,25849.0
2022-06-15 14:10:00,234.11,234.12,233.47,233.62,13580.0,212.8073,212.8164,212.2256,212.3619,13580.0
2022-06-15 14:15:00,233.37,233.69,233.08,233.2,11576.0,212.1347,212.4255,211.871,211.9801,11576.0
2022-06-15 14:20:00,233.1,233.4,232.59,232.75,16263.0,211.8892,212.1619,211.4256,211.5711,16263.0
2022-06-15 14:25:00,232.75,232.94,232.62,232.75,11458.0,211.5711,211.7438,211.4529,211.5711,11458.0
2022-06-15 14:30:00,232.68,232.89,231.98,232.65,31657.0,211.5074,211.6983,210.8711,211.4802,31657.0
2022-06-15 14:35:00,232.71,234.58,232.62,234.17,25231.0,211.5347,213.2346,211.4529,212.8619,25231.0
2022-06-15 14:40:00,234.18,235.93,233.95,235.72,28773.0,212.8709,214.4617,212.6619,214.2708,28773.0
2022-06-15 14:45:00,235.97,236.11,234.98,234.98,43012.0,214.4981,214.6253,213.5982,213.5982,43012.0
2022-06-15 14:50:00,235.06,235.42,234.48,234.96,29577.0,213.6709,213.9981,213.1437,213.58,29577.0
2022-06-15 14:55:00,235.02,235.4,234.83,235.2,21656.0,213.6345,213.9799,213.4618,213.7981,21656.0
2022-06-15 15:00:00,235.28,235.79,234.95,235.23,23559.0,213.8709,214.3344,213.5709,213.8254,23559.0
2022-06-15 15:05:00,235.34,235.56,235.14,235.39,17760.0,213.9254,214.1254,213.7436,213.9708,17760.0
2022-06-15 15:10:00,235.42,235.56,234.75,235.1,27096.0,213.9981,214.1254,213.3891,213.7072,27096.0
2022-06-15 15:15:00,235.07,235.45,234.87,235.34,20138.0,213.68,214.0254,213.4982,213.9254,20138.0
2022-06-15 15:20:00,235.37,236.35,235.37,236.16,25344.0,213.9527,214.8435,213.9527,214.6708,25344.0
2022-06-15 15:25:00,236.31,236.52,236.16,236.39,20218.0,214.8071,214.998,214.6708,214.8799,20218.0
2022-06-15 15:30:00,236.37,237.16,236.19,237.13,24055.0,214.8617,215.5798,214.6981,215.5525,24055.0
2022-06-15 15:35:00,237.11,237.24,235.82,235.96,21148.0,215.5343,215.6525,214.3617,214.489,21148.0
2022-06-15 15:40:00,235.97,236.1,235.6,235.77,25721.0,214.4981,214.6162,214.1617,214.3163,25721.0
2022-06-15 15:45:00,235.67,235.97,235.55,235.93,53911.0,214.2254,214.4981,214.1163,214.4617,53911.0
2022-06-15 15:50:00,235.86,235.86,235.08,235.4,77806.0,214.3981,214.3981,213.6891,213.9799,77806.0
2022-06-15 15:55:00,235.44,235.69,235.25,235.58,137773.0,214.0163,214.2435,213.8436,214.1436,137773.0
2022-06-16 09:30:00,233.49,234.54,232.73,233.56,71155.0,212.2437,213.1982,211.5529,212.3074,71155.0
2022-06-16 09:35:00,233.66,233.66,231.61,231.81,21837.0,212.3983,212.3983,210.5348,210.7166,21837.0
2022-06-16 09:40:00,231.61,231.61,230.92,231.24,18922.0,210.5348,210.5348,209.9076,210.1985,18922.0
2022-06-16 09:45:00,231.31,231.66,231.06,231.49,24489.0,210.2621,210.5803,210.0349,210.4257,24489.0
2022-06-16 09:50:00,231.4,231.45,230.74,231.1,37458.0,210.3439,210.3894,209.744,210.0712,37458.0
2022-06-16 09:55:00,230.98,231.79,230.96,231.53,32120.0,209.9621,210.6984,209.944,210.4621,32120.0
2022-06-16 10:00:00,231.46,232.65,231.36,232.37,39032.0,210.3985,211.4802,210.3076,211.2256,39032.0
2022-06-16 10:05:00,232.35,232.37,231.11,231.39,32832.0,211.2075,211.2256,210.0803,210.3348,32832.0
2022-06-16 10:10:00,231.36,231.49,230.87,231.14,35964.0,210.3076,210.4257,209.8621,210.1076,35964.0
2022-06-16 10:15:00,231.15,231.49,230.8,230.84,24517.0,210.1167,210.4257,209.7985,209.8349,24517.0
2022-06-16 10:20:00,230.86,231.57,230.79,231.52,20278.0,209.8531,210.4984,209.7894,210.453,20278.0
2022-06-16 10:25:00,231.47,231.58,230.96,230.96,21563.0,210.4075,210.5075,209.944,209.944,21563.0
2022-06-16 10:30:00,230.93,231.49,230.91,231.44,17200.0,209.9167,210.4257,209.8985,210.3803,17200.0
2022-06-16 10:35:00,231.48,231.66,231.31,231.63,16937.0,210.4166,210.5803,210.2621,210.553,16937.0
2022-06-16 10:40:00,231.66,231.72,230.77,230.86,34016.0,210.5803,210.6348,209.7712,209.8531,34016.0
2022-06-16 10:45:00,230.83,230.92,230.63,230.63,19672.0,209.8258,209.9076,209.644,209.644,19672.0
2022-06-16 10:50:00,230.61,230.63,230.21,230.4,14680.0,209.6258,209.644,209.2622,209.4349,14680.0
2022-06-16 10:55:00,230.41,230.9,230.34,230.8,17855.0,209.444,209.8894,209.3804,209.7985,17855.0
2022-06-16 11:00:00,230.73,231.04,230.71,230.95,11350.0,209.7349,210.0167,209.7167,209.9349,11350.0
2022-06-16 11:05:00,230.94,231.05,230.69,230.74,14282.0,209.9258,210.0258,209.6985,209.744,14282.0
2022-06-16 11:10:00,230.7,231.49,230.41,231.39,23644.0,209.7076,210.4257,209.444,210.3348,23644.0
2022-06-16 11:15:00,231.32,232.04,231.26,231.67,13048.0,210.2712,210.9257,210.2167,210.5893,13048.0
2022-06-16 11:20:00,231.67,231.67,230.95,230.95,16537.0,210.5893,210.5893,209.9349,209.9349,16537.0
2022-06-16 11:25:00,230.99,231.56,230.96,231.08,12715.0,209.9712,210.4894,209.944,210.053,12715.0
2022-06-16 11:30:00,231.1,231.18,230.69,231.03,16921.0,210.0712,210.1439,209.6985,210.0076,16921.0
2022-06-16 11:35:00,231.01,231.23,230.9,231.16,11742.0,209.9894,210.1894,209.8894,210.1258,11742.0
2022-06-16 11:40:00,231.16,231.16,230.58,230.71,14703.0,210.1258,210.1258,209.5985,209.7167,14703.0
2022-06-16 11:45:00,230.68,231.21,230.64,231.2,11644.0,209.6894,210.1712,209.6531,210.1621,11644.0
2022-06-16 11:50:00,231.18,231.21,230.8,230.82,17910.0,210.1439,210.1712,209.7985,209.8167,17910.0
2022-06-16 11:55:00,230.85,231.39,230.85,231.39,9548.0,209.844,210.3348,209.844,210.3348,9548.0
2022-06-16 12:00:00,231.44,231.78,231.37,231.74,8582.0,210.3803,210.6893,210.3166,210.653,8582.0
2022-06-16 12:05:00,231.59,232.0,231.39,231.56,9307.0,210.5166,210.8893,210.3348,210.4894,9307.0
2022-06-16 12:10:00,231.54,231.75,231.45,231.66,15052.0,210.4712,210.6621,210.3894,210.5803,15052.0
2022-06-16 12:15:00,231.66,232.0,231.64,231.75,7856.0,210.5803,210.8893,210.5621,210.6621,7856.0
2022-06-16 12:20:00,231.75,231.93,231.71,231.85,10204.0,210.6621,210.8257,210.6257,210.753,10204.0
2022-06-16 12:25:00,231.81,232.25,231.81,232.22,10030.0,210.7166,211.1166,210.7166,211.0893,10030.0
2022-06-16 12:30:00,232.21,232.56,232.14,232.44,14836.0,211.0802,211.3984,211.0166,211.2893,14836.0
2022-06-16 12:35:00,232.41,232.45,232.11,232.35,8589.0,211.262,211.2984,210.9893,211.2075,8589.0
2022-06-16 12:40:00,232.36,232.71,232.28,232.56,11003.0,211.2166,211.5347,211.1438,211.3984,11003.0
2022-06-16 12:45:00,232.51,232.74,232.41,232.74,16328.0,211.3529,211.562,211.262,211.562,16328.0
2022-06-16 12:50:00,232.65,232.79,232.4,232.52,8935.0,211.4802,211.6074,211.2529,211.362,8935.0
2022-06-16 12:55:00,232.5,232.5,232.09,232.26,10129.0,211.3438,211.3438,210.9711,211.1257,10129.0
2022-06-16 13:00:00,232.34,232.45,231.96,232.01,8158.0,211.1984,211.2984,210.853,210.8984,8158.0
2022-06-16 13:05:00,232.03,232.75,231.94,232.4,13981.0,210.9166,211.5711,210.8348,211.2529,13981.0
2022-06-16 13:10:00,232.4,232.78,232.28,232.75,8780.0,211.2529,211.5983,211.1438,211.5711,8780.0
2022-06-16 13:15:00,232.73,232.84,232.54,232.57,8705.0,211.5529,211.6529,211.3802,211.4075,8705.0
2022-06-16 13:20:00,232.54,232.64,232.12,232.21,10059.0,211.3802,211.4711,210.9984,211.0802,10059.0
2022-06-16 13:25:00,232.15,232.92,232.12,232.92,12912.0,211.0257,211.7256,210.9984,211.7256,12912.0
2022-06-16 13:30:00,232.85,233.09,232.46,232.81,15163.0,211.662,211.8801,211.3075,211.6256,15163.0
2022-06-16 13:35:00,232.81,232.87,232.54,232.82,12491.0,211.6256,211.6802,211.3802,211.6347,12491.0
2022-06-16 13:40:00,232.8,232.8,232.43,232.43,10427.0,211.6165,211.6165,211.2802,211.2802,10427.0
2022-06-16 13:45:00,232.41,232.48,232.16,232.28,13747.0,211.262,211.3256,211.0348,211.1438,13747.0
2022-06-16 13:50:00,232.31,232.31,231.91,232.11,10079.0,211.1711,211.1711,210.8075,210.9893,10079.0
2022-06-16 13:55:00,232.13,232.22,231.38,231.38,17003.0,211.0075,211.0893,210.3257,210.3257,17003.0
2022-06-16 14:00:00,231.36,231.71,231.32,231.44,13071.0,210.3076,210.6257,210.2712,210.3803,13071.0
2022-06-16 14:05:00,231.42,231.59,231.28,231.42,16906.0,210.3621,210.5166,210.2348,210.3621,16906.0
2022-06-16 14:10:00,231.43,231.49,231.16,231.36,12943.0,210.3712,210.4257,210.1258,210.3076,12943.0
2022-06-16 14:15:00,231.3,231.3,230.87,231.21,16885.0,210.253,210.253,209.8621,210.1712,16885.0
2022-06-16 14:20:00,231.15,231.15,230.81,230.85,10818.0,210.1167,210.1167,209.8076,209.844,10818.0
2022-06-16 14:25:00,230.86,230.95,230.81,230.81,8880.0,209.8531,209.9349,209.8076,209.8076,8880.0
2022-06-16 14:30:00,230.8,231.04,230.71,230.77,16880.0,209.7985,210.0167,209.7167,209.7712,16880.0
2022-06-16 14:35:00,230.81,230.81,230.58,230.7,14878.0,209.8076,209.8076,209.5985,209.7076,14878.0
2022-06-16 14:40:00,230.69,230.96,230.47,230.53,17517.0,209.6985,209.944,209.4985,209.5531,17517.0
2022-06-16 14:45:00,230.51,230.52,229.74,229.74,25683.0,209.5349,209.544,208.835,208.835,25683.0
2022-06-16 14:50:00,229.78,229.94,229.59,229.81,17791.0,208.8713,209.0168,208.6986,208.8986,17791.0
2022-06-16 14:55:00,229.81,229.93,229.63,229.83,18119.0,208.8986,209.0077,208.735,208.9168,18119.0
2022-06-16 15:00:00,229.86,230.89,229.83,230.82,12751.0,208.944,209.8803,208.9168,209.8167,12751.0
2022-06-16 15:05:00,230.85,231.24,230.61,231.24,22377.0,209.844,210.1985,209.6258,210.1985,22377.0
2022-06-16 15:10:00,231.27,231.48,230.88,231.0,23780.0,210.2257,210.4166,209.8712,209.9803,23780.0
2022-06-16 15:15:00,230.95,231.03,230.66,230.93,20047.0,209.9349,210.0076,209.6712,209.9167,20047.0
2022-06-16 15:20:00,230.95,231.3,230.85,230.85,22649.0,209.9349,210.253,209.844,209.844,22649.0
2022-06-16 15:25:00,230.88,231.29,230.82,230.87,34077.0,209.8712,210.2439,209.8167,209.8621,34077.0
2022-06-16 15:30:00,230.81,230.81,230.17,230.18,42870.0,209.8076,209.8076,209.2258,209.2349,42870.0
2022-06-16 15:35:00,230.21,231.34,230.18,231.24,43067.0,209.2622,210.2894,209.2349,210.1985,43067.0
2022-06-16 15:40:00,231.24,231.45,230.76,230.88,47482.0,210.1985,210.3894,209.7622,209.8712,47482.0
2022-06-16 15:45:00,230.88,231.19,230.47,230.52,69307.0,209.8712,210.153,209.4985,209.544,69307.0
2022-06-16 15:50:00,230.56,230.64,229.9,230.12,138412.0,209.5803,209.6531,208.9804,209.1804,138412.0
2022-06-16 15:55:00,230.13,230.82,230.06,230.77,337801.0,209.1895,209.8167,209.1258,209.7712,337801.0
2022-06-17 09:30:00,229.63,231.2,229.49,230.9,1024992.0,208.735,210.1621,208.6077,209.8894,1024992.0
2022-06-17 09:35:00,230.87,234.82,230.86,234.72,42437.0,209.8621,213.4527,209.8531,213.3618,42437.0
2022-06-17 09:40:00,234.69,234.69,232.68,233.34,29874.0,213.3345,213.3345,211.5074,212.1074,29874.0
2022-06-17 09:45:00,233.63,234.0,233.36,233.56,52145.0,212.371,212.7073,212.1256,212.3074,52145.0
2022-06-17 09:50:00,233.56,234.1,233.19,233.93,20625.0,212.3074,212.7982,211.971,212.6437,20625.0
2022-06-17 09:55:00,234.07,234.13,233.68,234.03,18915.0,212.771,212.8255,212.4164,212.7346,18915.0
2022-06-17 10:00:00,234.13,234.19,233.37,233.48,41571.0,212.8255,212.88,212.1347,212.2346,41571.0
2022-06-17 10:05:00,233.44,234.58,233.33,234.54,24808.0,212.1983,213.2346,212.0983,213.1982,24808.0
2022-06-17 10:10:00,234.43,234.66,234.13,234.4,19829.0,213.0982,213.3073,212.8255,213.0709,19829.0
2022-06-17 10:15:00,234.4,234.84,233.7,234.84,22619.0,213.0709,213.4709,212.4346,213.4709,22619.0
2022-06-17 10:20:00,234.83,235.13,234.39,235.05,48143.0,213.4618,213.7345,213.0618,213.6618,48143.0
2022-06-17 10:25:00,235.03,235.18,234.67,235.01,19847.0,213.6436,213.78,213.3164,213.6254,19847.0
2022-06-17 10:30:00,234.92,235.41,234.62,234.8,30120.0,213.5436,213.989,213.2709,213.4345,30120.0
2022-06-17 10:35:00,234.79,235.05,234.39,234.54,26090.0,213.4254,213.6618,213.0618,213.1982,26090.0
2022-06-17 10:40:00,234.54,235.06,234.5,234.89,17196.0,213.1982,213.6709,213.1618,213.5163,17196.0
2022-06-17 10:45:00,234.87,235.07,234.66,234.9,16642.0,213.4982,213.68,213.3073,213.5254,16642.0
2022-06-17 10:50:00,234.81,234.91,234.43,234.91,11073.0,213.4436,213.5345,213.0982,213.5345,11073.0
2022-06-17 10:55:00,234.97,235.55,234.95,235.23,20494.0,213.5891,214.1163,213.5709,213.8254,20494.0
2022-06-17 11:00:00,235.18,235.81,234.97,235.61,16048.0,213.78,214.3526,213.5891,214.1708,16048.0
2022-06-17 11:05:00,235.58,235.72,235.33,235.39,18031.0,214.1436,214.2708,213.9163,213.9708,18031.0
2022-06-17 11:10:00,235.44,235.86,235.21,235.86,14673.0,214.0163,214.3981,213.8072,214.3981,14673.0
2022-06-17 11:15:00,235.86,236.25,235.56,236.1,23311.0,214.3981,214.7526,214.1254,214.6162,23311.0
2022-06-17 11:20:00,236.15,236.29,235.27,235.4,36977.0,214.6617,214.789,213.8618,213.9799,36977.0
2022-06-17 11:25:00,235.39,235.82,235.15,235.75,32006.0,213.9708,214.3617,213.7527,214.2981,32006.0
2022-06-17 11:30:00,235.88,236.34,235.38,235.47,13139.0,214.4163,214.8344,213.9618,214.0436,13139.0
2022-06-17 11:35:00,235.36,235.44,234.83,235.04,14328.0,213.9436,214.0163,213.4618,213.6527,14328.0
2022-06-17 11:40:00,235.06,235.18,234.55,234.55,12885.0,213.6709,213.78,213.2073,213.2073,12885.0
2022-06-17 11:45:00,234.52,235.0,234.44,234.85,32121.0,213.18,213.6163,213.1073,213.48,32121.0
2022-06-17 11:50:00,234.82,234.86,234.26,234.59,27004.0,213.4527,213.4891,212.9437,213.2436,27004.0
2022-06-17 11:55:00,234.64,234.89,234.58,234.63,14452.0,213.2891,213.5163,213.2346,213.28,14452.0
2022-06-17 12:00:00,234.57,234.61,233.81,234.06,19045.0,213.2255,213.2618,212.5346,212.7619,19045.0
2022-06-17 12:05:00,234.09,234.31,233.66,233.66,14164.0,212.7891,212.9891,212.3983,212.3983,14164.0
2022-06-17 12:10:00,233.72,234.39,233.68,234.39,16797.0,212.4528,213.0618,212.4164,213.0618,16797.0
2022-06-17 12:15:00,234.37,234.72,233.96,234.0,11203.0,213.0437,213.3618,212.671,212.7073,11203.0
2022-06-17 12:20:00,233.83,234.29,233.76,234.29,18563.0,212.5528,212.9709,212.4892,212.9709,18563.0
2022-06-17 12:25:00,234.19,234.39,234.13,234.21,16242.0,212.88,213.0618,212.8255,212.8982,16242.0
2022-06-17 12:30:00,234.28,234.43,234.0,234.33,12451.0,212.9619,213.0982,212.7073,213.0073,12451.0
2022-06-17 12:35:00,234.36,234.59,234.14,234.56,9040.0,213.0346,213.2436,212.8346,213.2164,9040.0
2022-06-17 12:40:00,234.68,234.95,234.56,234.77,16721.0,213.3255,213.5709,213.2164,213.4073,16721.0
2022-06-17 12:45:00,234.81,235.0,234.61,234.74,15981.0,213.4436,213.6163,213.2618,213.38,15981.0
2022-06-17 12:50:00,234.74,234.75,234.03,234.2,20583.0,213.38,213.3891,212.7346,212.8891,20583.0
2022-06-17 12:55:00,234.22,234.61,234.21,234.48,12220.0,212.9073,213.2618,212.8982,213.1437,12220.0
2022-06-17 13:00:00,234.47,234.81,234.47,234.79,9953.0,213.1346,213.4436,213.1346,213.4254,9953.0
2022-06-17 13:05:00,234.73,235.31,234.73,235.31,12364.0,213.3709,213.8981,213.3709,213.8981,12364.0
2022-06-17 13:10:00,235.21,235.64,235.04,235.61,15621.0,213.8072,214.1981,213.6527,214.1708,15621.0
2022-06-17 13:15:00,235.59,235.64,235.35,235.4,19150.0,214.1526,214.1981,213.9345,213.9799,19150.0
2022-06-17 13:20:00,235.36,235.4,234.6,234.6,22518.0,213.9436,213.9799,213.2527,213.2527,22518.0
2022-06-17 13:25:00,234.63,234.72,234.43,234.62,19083.0,213.28,213.3618,213.0982,213.2709,19083.0
2022-06-17 13:30:00,234.63,234.64,234.25,234.49,9217.0,213.28,213.2891,212.9346,213.1527,9217.0
2022-06-17 13:35:00,234.39,234.54,234.15,234.3,9389.0,213.0618,213.1982,212.8437,212.98,9389.0
2022-06-17 13:40:00,234.27,234.95,234.23,234.87,16709.0,212.9528,213.5709,212.9164,213.4982,16709.0
2022-06-17 13:45:00,234.87,234.9,234.22,234.3,12770.0,213.4982,213.5254,212.9073,212.98,12770.0
2022-06-17 13:50:00,234.4,234.5,234.1,234.46,10110.0,213.0709,213.1618,212.7982,213.1255,10110.0
2022-06-17 13:55:00,234.38,234.79,234.23,234.36,15707.0,213.0528,213.4254,212.9164,213.0346,15707.0
2022-06-17 14:00:00,234.37,234.4,234.18,234.34,10289.0,213.0437,213.0709,212.8709,213.0164,10289.0
2022-06-17 14:05:00,234.34,234.6,234.29,234.44,9815.0,213.0164,213.2527,212.9709,213.1073,9815.0
2022-06-17 14:10:00,234.4,234.87,234.4,234.87,12718.0,213.0709,213.4982,213.0709,213.4982,12718.0
2022-06-17 14:15:00,234.87,235.05,234.81,234.91,20645.0,213.4982,213.6618,213.4436,213.5345,20645.0
2022-06-17 14:20:00,234.98,235.12,234.88,234.96,8984.0,213.5982,213.7254,213.5073,213.58,8984.0
2022-06-17 14:25:00,234.99,234.99,234.42,234.47,15080.0,213.6072,213.6072,213.0891,213.1346,15080.0
2022-06-17 14:30:00,234.45,234.47,234.19,234.35,13136.0,213.1164,213.1346,212.88,213.0255,13136.0
2022-06-17 14:35:00,234.38,234.99,234.35,234.99,14515.0,213.0528,213.6072,213.0255,213.6072,14515.0
2022-06-17 14:40:00,235.08,235.28,234.9,234.9,15490.0,213.6891,213.8709,213.5254,213.5254,15490.0
2022-06-17 14:45:00,234.91,234.94,234.4,234.43,18324.0,213.5345,213.5618,213.0709,213.0982,18324.0
2022-06-17 14:50:00,234.42,234.52,234.34,234.43,20544.0,213.0891,213.18,213.0164,213.0982,20544.0
2022-06-17 14:55:00,234.49,234.52,234.16,234.33,23661.0,213.1527,213.18,212.8528,213.0073,23661.0
2022-06-17 15:00:00,234.37,234.7,234.36,234.48,20192.0,213.0437,213.3436,213.0346,213.1437,20192.0
2022-06-17 15:05:00,234.49,234.87,234.46,234.75,17444.0,213.1527,213.4982,213.1255,213.3891,17444.0
2022-06-17 15:10:00,234.72,234.73,234.07,234.19,27017.0,213.3618,213.3709,212.771,212.88,27017.0
2022-06-17 15:15:00,234.18,234.63,234.1,234.55,18385.0,212.8709,213.28,212.7982,213.2073,18385.0
2022-06-17 15:20:00,234.54,235.4,234.54,235.39,32540.0,213.1982,213.9799,213.1982,213.9708,32540.0
2022-06-17 15:25:00,235.41,235.46,235.21,235.32,30115.0,213.989,214.0345,213.8072,213.9072,30115.0
2022-06-17 15:30:00,235.36,235.53,235.13,235.22,51122.0,213.9436,214.0981,213.7345,213.8163,51122.0
2022-06-17 15:35:00,235.27,235.38,235.15,235.18,44075.0,213.8618,213.9618,213.7527,213.78,44075.0
2022-06-17 15:40:00,235.17,235.19,234.72,234.73,50148.0,213.7709,213.789,213.3618,213.3709,50148.0
2022-06-17 15:45:00,234.7,234.78,234.43,234.78,61103.0,213.3436,213.4164,213.0982,213.4164,61103.0
2022-06-17 15:50:00,234.79,238.25,233.69,234.95,472572.0,213.4254,216.5706,212.4255,213.5709,472572.0
2022-06-17 15:55:00,234.89,235.32,234.59,234.63,260298.0,213.5163,213.9072,213.2436,213.28,260298.0
2022-06-21 09:30:00,237.17,237.71,235.82,236.58,83866.0,215.5889,216.0797,214.3617,215.0526,83866.0
2022-06-21 09:35:00,236.68,237.72,235.77,237.51,61268.0,215.1435,216.0888,214.3163,215.8979,61268.0
2022-06-21 09:40:00,237.57,237.82,236.83,237.54,32280.0,215.9525,216.1797,215.2798,215.9252,32280.0
2022-06-21 09:45:00,237.55,238.21,237.18,237.44,45729.0,215.9343,216.5342,215.598,215.8343,45729.0
2022-06-21 09:50:00,237.45,237.65,236.52,236.61,18761.0,215.8434,216.0252,214.998,215.0798,18761.0
2022-06-21 09:55:00,236.55,236.63,235.62,236.11,34399.0,215.0253,215.098,214.1799,214.6253,34399.0
2022-06-21 10:00:00,236.09,236.17,234.68,234.68,33088.0,214.6072,214.6799,213.3255,213.3255,33088.0
2022-06-21 10:05:00,234.65,234.66,233.93,234.22,31476.0,213.2982,213.3073,212.6437,212.9073,31476.0
2022-06-21 10:10:00,234.35,234.67,234.15,234.65,18275.0,213.0255,213.3164,212.8437,213.2982,18275.0
2022-06-21 10:15:00,234.73,234.77,234.25,234.52,16106.0,213.3709,213.4073,212.9346,213.18,16106.0
2022-06-21 10:20:00,234.57,235.5,234.49,235.05,16610.0,213.2255,214.0708,213.1527,213.6618,16610.0
2022-06-21 10:25:00,234.9,235.25,234.83,235.18,14271.0,213.5254,213.8436,213.4618,213.78,14271.0
2022-06-21 10:30:00,235.22,235.22,234.8,234.9,15019.0,213.8163,213.8163,213.4345,213.5254,15019.0
2022-06-21 10:35:00,234.93,235.88,234.87,235.88,15648.0,213.5527,214.4163,213.4982,214.4163,15648.0
2022-06-21 10:40:00,235.88,235.88,235.41,235.48,10924.0,214.4163,214.4163,213.989,214.0527,10924.0
2022-06-21 10:45:00,235.45,235.81,235.39,235.75,12627.0,214.0254,214.3526,213.9708,214.2981,12627.0
2022-06-21 10:50:00,235.74,236.5,235.67,236.49,24046.0,214.289,214.9798,214.2254,214.9708,24046.0
2022-06-21 10:55:00,236.45,236.45,235.97,236.07,19417.0,214.9344,214.9344,214.4981,214.589,19417.0
2022-06-21 11:00:00,236.09,236.42,236.08,236.33,23344.0,214.6072,214.9071,214.5981,214.8253,23344.0
2022-06-21 11:05:00,236.37,236.64,236.25,236.44,22130.0,214.8617,215.1071,214.7526,214.9253,22130.0
2022-06-21 11:10:00,236.42,236.48,236.15,236.31,13521.0,214.9071,214.9617,214.6617,214.8071,13521.0
2022-06-21 11:15:00,236.31,237.13,236.31,237.0,34951.0,214.8071,215.5525,214.8071,215.4343,34951.0
2022-06-21 11:20:00,237.03,237.19,236.8,236.94,10059.0,215.4616,215.6071,215.2525,215.3798,10059.0
2022-06-21 11:25:00,236.99,237.26,236.99,237.2,17182.0,215.4253,215.6707,215.4253,215.6161,17182.0
2022-06-21 11:30:00,237.18,237.52,237.18,237.52,10203.0,215.598,215.907,215.598,215.907,10203.0
2022-06-21 11:35:00,237.47,237.53,236.86,236.87,10802.0,215.8616,215.9161,215.3071,215.3162,10802.0
2022-06-21 11:40:00,236.92,237.44,236.86,237.18,8461.0,215.3616,215.8343,215.3071,215.598,8461.0
2022-06-21 11:45:00,237.25,237.3,236.98,237.0,13296.0,215.6616,215.707,215.4162,215.4343,13296.0
2022-06-21 11:50:00,237.0,237.11,236.91,237.08,17339.0,215.4343,215.5343,215.3525,215.5071,17339.0
2022-06-21 11:55:00,237.09,237.3,236.87,237.23,20600.0,215.5162,215.707,215.3162,215.6434,20600.0
2022-06-21 12:00:00,237.29,237.56,237.08,237.08,16003.0,215.698,215.9434,215.5071,215.5071,16003.0
2022-06-21 12:05:00,237.12,237.27,236.92,237.09,14270.0,215.5434,215.6798,215.3616,215.5162,14270.0
2022-06-21 12:10:00,237.1,237.1,236.75,236.9,11172.0,215.5252,215.5252,215.2071,215.3434,11172.0
2022-06-21 12:15:00,236.94,237.01,236.84,237.0,9290.0,215.3798,215.4434,215.2889,215.4343,9290.0
2022-06-21 12:20:00,237.0,237.02,236.9,236.91,14302.0,215.4343,215.4525,215.3434,215.3525,14302.0
2022-06-21 12:25:00,236.95,237.07,236.85,236.95,17468.0,215.3889,215.498,215.298,215.3889,17468.0
2022-06-21 12:30:00,236.94,237.0,236.76,236.81,12747.0,215.3798,215.4343,215.2162,215.2616,12747.0
2022-06-21 12:35:00,236.8,236.89,236.77,236.78,14029.0,215.2525,215.3344,215.2253,215.2344,14029.0
2022-06-21 12:40:00,236.78,236.88,236.51,236.85,12317.0,215.2344,215.3253,214.9889,215.298,12317.0
2022-06-21 12:45:00,236.89,237.12,236.87,237.03,8768.0,215.3344,215.5434,215.3162,215.4616,8768.0
2022-06-21 12:50:00,237.04,237.06,236.89,236.95,8025.0,215.4707,215.4889,215.3344,215.3889,8025.0
2022-06-21 12:55:00,236.97,237.1,236.95,237.09,32481.0,215.4071,215.5252,215.3889,215.5162,32481.0
2022-06-21 13:00:00,237.11,237.16,237.06,237.09,7796.0,215.5343,215.5798,215.4889,215.5162,7796.0
2022-06-21 13:05:00,237.12,237.26,237.08,237.19,12725.0,215.5434,215.6707,215.5071,215.6071,12725.0
2022-06-21 13:10:00,237.19,237.5,237.17,237.45,8080.0,215.6071,215.8888,215.5889,215.8434,8080.0
2022-06-21 13:15:00,237.44,237.55,237.4,237.52,5700.0,215.8343,215.9343,215.7979,215.907,5700.0
2022-06-21 13:20:00,237.56,237.85,237.56,237.66,8417.0,215.9434,216.207,215.9434,216.0343,8417.0
2022-06-21 13:25:00,237.62,237.98,237.57,237.98,9201.0,215.9979,216.3252,215.9525,216.3252,9201.0
2022-06-21 13:30:00,238.0,238.07,237.85,237.99,18360.0,216.3434,216.407,216.207,216.3343,18360.0
2022-06-21 13:35:00,237.99,238.05,237.97,238.01,24374.0,216.3343,216.3888,216.3161,216.3524,24374.0
2022-06-21 13:40:00,237.99,238.11,237.96,238.04,19846.0,216.3343,216.4433,216.307,216.3797,19846.0
2022-06-21 13:45:00,238.03,238.1,237.95,238.07,13220.0,216.3706,216.4343,216.2979,216.407,13220.0
2022-06-21 13:50:00,238.06,238.09,238.01,238.05,14732.0,216.3979,216.4252,216.3524,216.3888,14732.0
2022-06-21 13:55:00,238.07,238.24,238.05,238.14,26749.0,216.407,216.5615,216.3888,216.4706,26749.0
2022-06-21 14:00:00,238.15,238.22,237.82,237.9,46797.0,216.4797,216.5433,216.1797,216.2525,46797.0
2022-06-21 14:05:00,237.9,238.2,237.85,238.2,46842.0,216.2525,216.5252,216.207,216.5252,46842.0
2022-06-21 14:10:00,238.2,238.41,238.18,238.29,31108.0,216.5252,216.716,216.507,216.607,31108.0
2022-06-21 14:15:00,238.31,238.46,238.19,238.25,17449.0,216.6251,216.7615,216.5161,216.5706,17449.0
2022-06-21 14:20:00,238.25,238.41,238.17,238.41,19474.0,216.5706,216.716,216.4979,216.716,19474.0
2022-06-21 14:25:00,238.46,238.52,238.26,238.26,13484.0,216.7615,216.816,216.5797,216.5797,13484.0
2022-06-21 14:30:00,238.27,238.33,238.15,238.25,39423.0,216.5888,216.6433,216.4797,216.5706,39423.0
2022-06-21 14:35:00,238.28,238.55,238.19,238.36,10093.0,216.5979,216.8433,216.5161,216.6706,10093.0
2022-06-21 14:40:00,238.33,238.51,238.27,238.51,13524.0,216.6433,216.8069,216.5888,216.8069,13524.0
2022-06-21 14:45:00,238.5,238.59,238.43,238.56,16435.0,216.7979,216.8797,216.7342,216.8524,16435.0
2022-06-21 14:50:00,238.51,238.74,238.51,238.65,18513.0,216.8069,217.016,216.8069,216.9342,18513.0
2022-06-21 14:55:00,238.7,238.78,238.61,238.71,13534.0,216.9797,217.0524,216.8978,216.9887,13534.0
2022-06-21 15:00:00,238.69,238.81,238.59,238.59,18628.0,216.9706,217.0796,216.8797,216.8797,18628.0
2022-06-21 15:05:00,238.59,238.84,238.47,238.72,16285.0,216.8797,217.1069,216.7706,216.9978,16285.0
2022-06-21 15:10:00,238.74,238.86,238.65,238.7,16560.0,217.016,217.1251,216.9342,216.9797,16560.0
2022-06-21 15:15:00,238.69,238.73,238.48,238.48,21990.0,216.9706,217.0069,216.7797,216.7797,21990.0
2022-06-21 15:20:00,238.51,238.52,238.24,238.27,18093.0,216.8069,216.816,216.5615,216.5888,18093.0
2022-06-21 15:25:00,238.28,238.29,237.95,238.0,26059.0,216.5979,216.607,216.2979,216.3434,26059.0
2022-06-21 15:30:00,238.0,238.06,237.93,237.94,25256.0,216.3434,216.3979,216.2797,216.2888,25256.0
2022-06-21 15:35:00,237.91,237.95,237.75,237.8,17413.0,216.2615,216.2979,216.1161,216.1616,17413.0
2022-06-21 15:40:00,237.83,238.01,237.82,237.94,22869.0,216.1888,216.3524,216.1797,216.2888,22869.0
2022-06-21 15:45:00,237.95,238.15,237.66,237.73,35566.0,216.2979,216.4797,216.0343,216.0979,35566.0
2022-06-21 15:50:00,237.8,238.23,237.73,238.18,81338.0,216.1616,216.5524,216.0979,216.507,81338.0
2022-06-21 15:55:00,238.15,238.51,238.0,238.34,154637.0,216.4797,216.8069,216.3434,216.6524,154637.0
2022-06-22 09:30:00,237.17,238.44,237.02,237.15,57432.0,215.5889,216.7433,215.4525,215.5707,57432.0
2022-06-22 09:35:00,237.15,237.83,236.96,237.65,17109.0,215.5707,216.1888,215.398,216.0252,17109.0
2022-06-22 09:40:00,237.43,237.79,236.9,237.14,37900.0,215.8252,216.1525,215.3434,215.5616,37900.0
2022-06-22 09:45:00,237.3,238.66,237.3,238.66,75005.0,215.707,216.9433,215.707,216.9433,75005.0
2022-06-22 09:50:00,238.97,238.99,237.5,238.0,55008.0,217.2251,217.2433,215.8888,216.3434,55008.0
2022-06-22 09:55:00,238.0,238.0,237.4,237.45,27327.0,216.3434,216.3434,215.7979,215.8434,27327.0
2022-06-22 10:00:00,237.6,237.6,237.23,237.45,31863.0,215.9797,215.9797,215.6434,215.8434,31863.0
2022-06-22 10:05:00,237.49,237.75,237.49,237.63,32978.0,215.8798,216.1161,215.8798,216.007,32978.0
2022-06-22 10:10:00,237.6,238.03,237.53,237.75,42284.0,215.9797,216.3706,215.9161,216.1161,42284.0
2022-06-22 10:15:00,237.7,239.51,237.67,239.51,52604.0,216.0706,217.7159,216.0434,217.7159,52604.0
2022-06-22 10:20:00,239.45,239.89,239.33,239.69,12836.0,217.6614,218.0614,217.5523,217.8796,12836.0
2022-06-22 10:25:00,239.76,240.01,239.5,239.7,24451.0,217.9432,218.1705,217.7069,217.8887,24451.0
2022-06-22 10:30:00,239.74,239.92,239.59,239.92,72895.0,217.925,218.0886,217.7887,218.0886,72895.0
2022-06-22 10:35:00,239.98,240.19,239.84,240.01,18787.0,218.1432,218.3341,218.0159,218.1705,18787.0
2022-06-22 10:40:00,240.01,240.12,239.83,240.02,25088.0,218.1705,218.2704,218.0068,218.1795,25088.0
2022-06-22 10:45:00,240.02,240.03,239.68,239.85,21767.0,218.1795,218.1886,217.8705,218.025,21767.0
2022-06-22 10:50:00,239.91,240.33,239.85,240.33,49453.0,218.0796,218.4613,218.025,218.4613,49453.0
2022-06-22 10:55:00,240.29,240.64,240.15,240.55,9428.0,218.425,218.7431,218.2977,218.6613,9428.0
2022-06-22 11:00:00,240.54,240.62,240.31,240.62,13882.0,218.6522,218.7249,218.4432,218.7249,13882.0
2022-06-22 11:05:00,240.69,240.98,240.53,240.98,6496.0,218.7886,219.0522,218.6431,219.0522,6496.0
2022-06-22 11:10:00,240.97,241.48,240.9,241.48,10171.0,219.0431,219.5067,218.9795,219.5067,10171.0
2022-06-22 11:15:00,241.69,241.86,241.58,241.79,9816.0,219.6976,219.8521,219.5976,219.7885,9816.0
2022-06-22 11:20:00,241.76,241.77,241.46,241.58,9929.0,219.7612,219.7703,219.4885,219.5976,9929.0
2022-06-22 11:25:00,241.52,241.88,241.51,241.73,10208.0,219.5431,219.8703,219.534,219.7339,10208.0
2022-06-22 11:30:00,241.73,241.78,241.52,241.52,14359.0,219.7339,219.7794,219.5431,219.5431,14359.0
2022-06-22 11:35:00,241.51,241.59,241.39,241.56,7946.0,219.534,219.6067,219.4249,219.5794,7946.0
2022-06-22 11:40:00,241.61,241.64,241.28,241.29,8956.0,219.6249,219.6521,219.3249,219.334,8956.0
2022-06-22 11:45:00,241.28,241.54,241.1,241.44,10013.0,219.3249,219.5612,219.1613,219.4703,10013.0
2022-06-22 11:50:00,241.5,241.56,240.95,241.22,12760.0,219.5249,219.5794,219.0249,219.2703,12760.0
2022-06-22 11:55:00,241.26,241.34,240.92,241.0,9679.0,219.3067,219.3794,218.9976,219.0704,9679.0
2022-06-22 12:00:00,241.0,241.48,240.94,241.06,16925.0,219.0704,219.5067,219.0158,219.1249,16925.0
2022-06-22 12:05:00,241.0,241.03,240.55,240.68,8898.0,219.0704,219.0976,218.6613,218.7795,8898.0
2022-06-22 12:10:00,240.61,240.71,240.42,240.42,11554.0,218.7159,218.8068,218.5431,218.5431,11554.0
2022-06-22 12:15:00,240.46,240.55,240.33,240.52,8450.0,218.5795,218.6613,218.4613,218.634,8450.0
2022-06-22 12:20:00,240.48,240.76,240.47,240.63,8553.0,218.5977,218.8522,218.5886,218.734,8553.0
2022-06-22 12:25:00,240.55,240.71,240.3,240.45,17867.0,218.6613,218.8068,218.4341,218.5704,17867.0
2022-06-22 12:30:00,240.45,240.62,240.45,240.51,19045.0,218.5704,218.7249,218.5704,218.625,19045.0
2022-06-22 12:35:00,240.56,240.63,240.34,240.35,9826.0,218.6704,218.734,218.4704,218.4795,9826.0
2022-06-22 12:40:00,240.33,240.55,240.29,240.32,16998.0,218.4613,218.6613,218.425,218.4522,16998.0
2022-06-22 12:45:00,240.3,240.77,240.21,240.77,14950.0,218.4341,218.8613,218.3523,218.8613,14950.0
2022-06-22 12:50:00,240.79,240.96,240.71,240.74,8772.0,218.8795,219.034,218.8068,218.834,8772.0
2022-06-22 12:55:00,240.71,240.74,240.39,240.44,16528.0,218.8068,218.834,218.5159,218.5613,16528.0
2022-06-22 13:00:00,240.46,240.46,239.8,240.02,15217.0,218.5795,218.5795,217.9796,218.1795,15217.0
2022-06-22 13:05:00,239.99,240.13,239.97,240.01,15481.0,218.1523,218.2795,218.1341,218.1705,15481.0
2022-06-22 13:10:00,240.05,240.13,239.97,240.09,19035.0,218.2068,218.2795,218.1341,218.2432,19035.0
2022-06-22 13:15:00,240.09,240.18,240.05,240.17,9050.0,218.2432,218.325,218.2068,218.3159,9050.0
2022-06-22 13:20:00,240.16,240.24,240.04,240.19,13802.0,218.3068,218.3795,218.1977,218.3341,13802.0
2022-06-22 13:25:00,240.19,240.22,240.04,240.09,13675.0,218.3341,218.3613,218.1977,218.2432,13675.0
2022-06-22 13:30:00,240.06,240.08,239.76,239.87,14455.0,218.2159,218.2341,217.9432,218.0432,14455.0
2022-06-22 13:35:00,239.75,240.08,239.73,240.08,26065.0,217.9341,218.2341,217.9159,218.2341,26065.0
2022-06-22 13:40:00,240.08,240.28,239.93,239.97,29891.0,218.2341,218.4159,218.0977,218.1341,29891.0
2022-06-22 13:45:00,239.95,240.29,239.91,240.29,71670.0,218.1159,218.425,218.0796,218.425,71670.0
2022-06-22 13:50:00,240.27,240.51,240.26,240.38,9464.0,218.4068,218.625,218.3977,218.5068,9464.0
2022-06-22 13:55:00,240.42,240.86,240.42,240.86,6272.0,218.5431,218.9431,218.5431,218.9431,6272.0
2022-06-22 14:00:00,240.86,241.59,240.84,241.46,15132.0,218.9431,219.6067,218.9249,219.4885,15132.0
2022-06-22 14:05:00,241.51,242.19,241.5,242.19,9719.0,219.534,220.1521,219.5249,220.1521,9719.0
2022-06-22 14:10:00,242.16,242.26,241.89,242.17,15202.0,220.1248,220.2157,219.8794,220.1339,15202.0
2022-06-22 14:15:00,242.19,242.34,242.03,242.06,8794.0,220.1521,220.2884,220.0066,220.0339,8794.0
2022-06-22 14:20:00,242.15,242.18,241.73,241.98,8989.0,220.1157,220.143,219.7339,219.9612,8989.0
2022-06-22 14:25:00,241.97,242.09,241.76,241.79,10746.0,219.9521,220.0612,219.7612,219.7885,10746.0
2022-06-22 14:30:00,241.82,242.04,241.75,242.03,20705.0,219.8158,220.0157,219.7521,220.0066,20705.0
2022-06-22 14:35:00,242.05,242.08,241.85,241.95,23415.0,220.0248,220.0521,219.843,219.9339,23415.0
2022-06-22 14:40:00,241.96,242.02,241.89,241.99,25581.0,219.943,219.9976,219.8794,219.9703,25581.0
2022-06-22 14:45:00,241.98,242.02,241.47,241.47,24057.0,219.9612,219.9976,219.4976,219.4976,24057.0
2022-06-22 14:50:00,241.45,241.52,241.3,241.42,17367.0,219.4794,219.5431,219.3431,219.4522,17367.0
2022-06-22 14:55:00,241.45,241.51,241.36,241.51,12051.0,219.4794,219.534,219.3976,219.534,12051.0
2022-06-22 15:00:00,241.5,241.61,241.32,241.51,13160.0,219.5249,219.6249,219.3613,219.534,13160.0
2022-06-22 15:05:00,241.6,241.63,241.5,241.6,11335.0,219.6158,219.643,219.5249,219.6158,11335.0
2022-06-22 15:10:00,241.55,241.57,241.24,241.45,14463.0,219.5703,219.5885,219.2885,219.4794,14463.0
2022-06-22 15:15:00,241.48,241.52,240.99,241.03,16523.0,219.5067,219.5431,219.0613,219.0976,16523.0
2022-06-22 15:20:00,241.07,241.22,240.82,240.89,15426.0,219.134,219.2703,218.9067,218.9704,15426.0
2022-06-22 15:25:00,240.87,240.88,240.07,240.14,26192.0,218.9522,218.9613,218.225,218.2886,26192.0
2022-06-22 15:30:00,240.1,240.39,239.95,239.95,39592.0,218.2523,218.5159,218.1159,218.1159,39592.0
2022-06-22 15:35:00,239.93,240.15,239.92,240.11,39119.0,218.0977,218.2977,218.0886,218.2614,39119.0
2022-06-22 15:40:00,240.09,240.46,239.98,240.17,55711.0,218.2432,218.5795,218.1432,218.3159,55711.0
2022-06-22 15:45:00,240.17,240.22,239.6,240.11,50435.0,218.3159,218.3613,217.7978,218.2614,50435.0
2022-06-22 15:50:00,240.11,240.42,239.78,240.29,64341.0,218.2614,218.5431,217.9614,218.425,64341.0
2022-06-22 15:55:00,240.32,240.44,240.08,240.14,142967.0,218.4522,218.5613,218.2341,218.2886,142967.0
2022-06-23 09:30:00,242.09,242.41,241.28,241.66,46651.0,220.0612,220.3521,219.3249,219.6703,46651.0
2022-06-23 09:35:00,241.59,242.53,241.49,242.48,31464.0,219.6067,220.4611,219.5158,220.4157,31464.0
2022-06-23 09:40:00,242.5,242.8,242.19,242.62,45113.0,220.4339,220.7066,220.1521,220.543,45113.0
2022-06-23 09:45:00,242.65,243.09,242.41,243.06,47966.0,220.5702,220.9702,220.3521,220.9429,47966.0
2022-06-23 09:50:00,243.06,243.13,242.65,242.7,20257.0,220.9429,221.0066,220.5702,220.6157,20257.0
2022-06-23 09:55:00,242.74,243.49,242.73,243.49,21816.0,220.652,221.3338,220.6429,221.3338,21816.0
2022-06-23 10:00:00,243.6,244.02,243.18,243.25,20809.0,221.4338,221.8156,221.052,221.1156,20809.0
2022-06-23 10:05:00,243.21,243.21,242.37,242.37,7612.0,221.0793,221.0793,220.3157,220.3157,7612.0
2022-06-23 10:10:00,242.37,242.47,242.07,242.4,16102.0,220.3157,220.4066,220.043,220.343,16102.0
2022-06-23 10:15:00,242.34,242.52,241.89,241.93,11903.0,220.2884,220.4521,219.8794,219.9157,11903.0
2022-06-23 10:20:00,241.93,242.61,241.89,242.41,10872.0,219.9157,220.5339,219.8794,220.3521,10872.0
2022-06-23 10:25:00,242.37,242.58,242.04,242.24,102411.0,220.3157,220.5066,220.0157,220.1975,102411.0
2022-06-23 10:30:00,242.29,242.47,242.08,242.24,48107.0,220.243,220.4066,220.0521,220.1975,48107.0
2022-06-23 10:35:00,242.28,242.5,242.18,242.5,16053.0,220.2339,220.4339,220.143,220.4339,16053.0
2022-06-23 10:40:00,242.5,242.64,242.33,242.55,12483.0,220.4339,220.5611,220.2793,220.4793,12483.0
2022-06-23 10:45:00,242.55,242.66,241.84,241.94,18366.0,220.4793,220.5793,219.8339,219.9248,18366.0
2022-06-23 10:50:00,241.93,242.28,241.7,242.02,46384.0,219.9157,220.2339,219.7067,219.9976,46384.0
2022-06-23 10:55:00,242.03,242.66,242.03,242.63,18438.0,220.0066,220.5793,220.0066,220.552,18438.0
2022-06-23 11:00:00,242.66,242.7,242.07,242.07,13425.0,220.5793,220.6157,220.043,220.043,13425.0
2022-06-23 11:05:00,242.03,242.16,241.94,242.11,14812.0,220.0066,220.1248,219.9248,220.0794,14812.0
2022-06-23 11:10:00,242.11,242.26,242.08,242.1,15456.0,220.0794,220.2157,220.0521,220.0703,15456.0
2022-06-23 11:15:00,242.08,242.27,241.83,242.27,16999.0,220.0521,220.2248,219.8248,220.2248,16999.0
2022-06-23 11:20:00,242.24,242.33,241.61,241.62,24085.0,220.1975,220.2793,219.6249,219.634,24085.0
2022-06-23 11:25:00,241.61,241.7,241.42,241.55,15879.0,219.6249,219.7067,219.4522,219.5703,15879.0
2022-06-23 11:30:00,241.75,241.86,241.41,241.68,14435.0,219.7521,219.8521,219.4431,219.6885,14435.0
2022-06-23 11:35:00,241.68,241.98,241.63,241.69,6799.0,219.6885,219.9612,219.643,219.6976,6799.0
2022-06-23 11:40:00,241.71,241.83,241.49,241.64,7821.0,219.7158,219.8248,219.5158,219.6521,7821.0
2022-06-23 11:45:00,241.59,241.67,241.12,241.12,6782.0,219.6067,219.6794,219.1794,219.1794,6782.0
2022-06-23 11:50:00,241.13,241.31,240.91,241.31,11008.0,219.1885,219.3522,218.9886,219.3522,11008.0
2022-06-23 11:55:00,241.3,241.43,241.22,241.37,6572.0,219.3431,219.4612,219.2703,219.4067,6572.0
2022-06-23 12:00:00,241.42,241.6,241.36,241.36,11986.0,219.4522,219.6158,219.3976,219.3976,11986.0
2022-06-23 12:05:00,241.31,241.76,241.31,241.69,10001.0,219.3522,219.7612,219.3522,219.6976,10001.0
2022-06-23 12:10:00,241.72,241.72,241.48,241.56,8990.0,219.7249,219.7249,219.5067,219.5794,8990.0
2022-06-23 12:15:00,241.56,241.69,241.37,241.6,6863.0,219.5794,219.6976,219.4067,219.6158,6863.0
2022-06-23 12:20:00,241.61,241.91,241.58,241.62,6406.0,219.6249,219.8976,219.5976,219.634,6406.0
2022-06-23 12:25:00,241.56,241.72,241.48,241.58,7553.0,219.5794,219.7249,219.5067,219.5976,7553.0
2022-06-23 12:30:00,241.61,241.66,241.42,241.42,7844.0,219.6249,219.6703,219.4522,219.4522,7844.0
2022-06-23 12:35:00,241.52,241.61,241.4,241.61,12299.0,219.5431,219.6249,219.434,219.6249,12299.0
2022-06-23 12:40:00,241.62,241.88,241.61,241.73,9194.0,219.634,219.8703,219.6249,219.7339,9194.0
2022-06-23 12:45:00,241.7,241.8,241.51,241.7,11623.0,219.7067,219.7976,219.534,219.7067,11623.0
2022-06-23 12:50:00,241.63,241.79,241.43,241.76,12027.0,219.643,219.7885,219.4612,219.7612,12027.0
2022-06-23 12:55:00,241.75,242.06,241.71,241.83,3915.0,219.7521,220.0339,219.7158,219.8248,3915.0
2022-06-23 13:00:00,241.88,241.94,241.69,241.87,4917.0,219.8703,219.9248,219.6976,219.8612,4917.0
2022-06-23 13:05:00,241.82,242.12,241.82,242.08,6296.0,219.8158,220.0885,219.8158,220.0521,6296.0
2022-06-23 13:10:00,242.04,242.09,241.7,241.74,4901.0,220.0157,220.0612,219.7067,219.743,4901.0
2022-06-23 13:15:00,241.79,241.9,241.61,241.61,4569.0,219.7885,219.8885,219.6249,219.6249,4569.0
2022-06-23 13:20:00,241.66,241.82,241.52,241.67,7596.0,219.6703,219.8158,219.5431,219.6794,7596.0
2022-06-23 13:25:00,241.64,241.72,241.46,241.54,10402.0,219.6521,219.7249,219.4885,219.5612,10402.0
2022-06-23 13:30:00,241.61,241.61,241.43,241.58,9329.0,219.6249,219.6249,219.4612,219.5976,9329.0
2022-06-23 13:35:00,241.52,241.56,241.41,241.51,10554.0,219.5431,219.5794,219.4431,219.534,10554.0
2022-06-23 13:40:00,241.53,241.6,241.34,241.51,8882.0,219.5521,219.6158,219.3794,219.534,8882.0
2022-06-23 13:45:00,241.46,241.6,241.4,241.49,6095.0,219.4885,219.6158,219.434,219.5158,6095.0
2022-06-23 13:50:00,241.51,241.72,241.44,241.48,26819.0,219.534,219.7249,219.4703,219.5067,26819.0
2022-06-23 13:55:00,241.55,241.76,241.51,241.64,10400.0,219.5703,219.7612,219.534,219.6521,10400.0
2022-06-23 14:00:00,241.63,241.69,241.53,241.64,10511.0,219.643,219.6976,219.5521,219.6521,10511.0
2022-06-23 14:05:00,241.65,241.72,241.58,241.63,18222.0,219.6612,219.7249,219.5976,219.643,18222.0
2022-06-23 14:10:00,241.66,241.71,241.23,241.31,21005.0,219.6703,219.7158,219.2794,219.3522,21005.0
2022-06-23 14:15:00,241.35,241.58,241.34,241.47,5515.0,219.3885,219.5976,219.3794,219.4976,5515.0
2022-06-23 14:20:00,241.53,241.59,241.42,241.58,5616.0,219.5521,219.6067,219.4522,219.5976,5616.0
2022-06-23 14:25:00,241.55,241.73,241.5,241.71,7659.0,219.5703,219.7339,219.5249,219.7158,7659.0
2022-06-23 14:30:00,241.72,242.22,241.71,242.22,7566.0,219.7249,220.1794,219.7158,220.1794,7566.0
2022-06-23 14:35:00,242.16,242.62,242.14,242.58,6807.0,220.1248,220.543,220.1066,220.5066,6807.0
2022-06-23 14:40:00,242.61,242.63,242.4,242.61,9362.0,220.5339,220.552,220.343,220.5339,9362.0
2022-06-23 14:45:00,242.59,242.64,242.47,242.55,10746.0,220.5157,220.5611,220.4066,220.4793,10746.0
2022-06-23 14:50:00,242.57,242.59,242.2,242.23,9259.0,220.4975,220.5157,220.1612,220.1884,9259.0
2022-06-23 14:55:00,242.19,242.29,242.03,242.07,13946.0,220.1521,220.243,220.0066,220.043,13946.0
2022-06-23 15:00:00,242.07,242.34,242.03,242.25,28296.0,220.043,220.2884,220.0066,220.2066,28296.0
2022-06-23 15:05:00,242.2,242.35,242.09,242.24,12671.0,220.1612,220.2975,220.0612,220.1975,12671.0
2022-06-23 15:10:00,242.25,242.27,241.95,242.01,16585.0,220.2066,220.2248,219.9339,219.9885,16585.0
2022-06-23 15:15:00,242.03,242.12,241.71,241.81,11044.0,220.0066,220.0885,219.7158,219.8067,11044.0
2022-06-23 15:20:00,241.78,241.97,241.75,241.92,16870.0,219.7794,219.9521,219.7521,219.9067,16870.0
2022-06-23 15:25:00,241.8,242.09,241.73,241.8,27065.0,219.7976,220.0612,219.7339,219.7976,27065.0
2022-06-23 15:30:00,241.84,242.28,241.83,242.17,40361.0,219.8339,220.2339,219.8248,220.1339,40361.0
2022-06-23 15:35:00,242.17,242.19,241.82,242.0,35849.0,220.1339,220.1521,219.8158,219.9794,35849.0
2022-06-23 15:40:00,242.0,242.58,241.96,242.36,43232.0,219.9794,220.5066,219.943,220.3066,43232.0
2022-06-23 15:45:00,242.36,242.96,242.36,242.91,33591.0,220.3066,220.852,220.3066,220.8066,33591.0
2022-06-23 15:50:00,242.96,243.35,242.81,243.01,42637.0,220.852,221.2065,220.7157,220.8975,42637.0
2022-06-23 15:55:00,243.06,243.36,242.93,243.09,142110.0,220.9429,221.2156,220.8247,220.9702,142110.0
2022-06-24 09:30:00,244.29,244.4,243.01,243.37,72594.0,222.061,222.161,220.8975,221.2247,72594.0
2022-06-24 09:35:00,243.3,243.38,242.87,243.17,36824.0,221.1611,221.2338,220.7702,221.0429,36824.0
2022-06-24 09:40:00,243.28,244.37,242.96,243.68,40325.0,221.1429,222.1337,220.852,221.5065,40325.0
2022-06-24 09:45:00,243.61,243.73,242.97,243.62,26055.0,221.4429,221.552,220.8611,221.452,26055.0
2022-06-24 09:50:00,243.68,244.04,243.62,243.9,20982.0,221.5065,221.8337,221.452,221.7065,20982.0
2022-06-24 09:55:00,243.88,243.9,243.31,243.5,17166.0,221.6883,221.7065,221.1702,221.3429,17166.0
2022-06-24 10:00:00,243.46,244.79,243.46,244.08,24713.0,221.3065,222.5155,221.3065,221.8701,24713.0
2022-06-24 10:05:00,244.08,244.77,243.67,244.53,53273.0,221.8701,222.4973,221.4974,222.2792,53273.0
2022-06-24 10:10:00,244.51,244.55,244.2,244.22,12355.0,222.261,222.2973,221.9792,221.9974,12355.0
2022-06-24 10:15:00,244.28,245.01,244.28,244.88,12276.0,222.0519,222.7155,222.0519,222.5973,12276.0
2022-06-24 10:20:00,244.89,245.24,244.73,244.74,33852.0,222.6064,222.9246,222.461,222.47,33852.0
2022-06-24 10:25:00,244.78,245.13,244.65,244.79,27287.0,222.5064,222.8246,222.3882,222.5155,27287.0
2022-06-24 10:30:00,244.8,245.05,244.78,244.8,53305.0,222.5246,222.7518,222.5064,222.5246,53305.0
2022-06-24 10:35:00,244.62,244.63,244.09,244.15,18879.0,222.361,222.3701,221.8792,221.9337,18879.0
2022-06-24 10:40:00,244.15,244.32,244.03,244.09,19530.0,221.9337,222.0883,221.8247,221.8792,19530.0
2022-06-24 10:45:00,244.14,244.33,244.06,244.22,17509.0,221.9246,222.0974,221.8519,221.9974,17509.0
2022-06-24 10:50:00,244.24,244.5,244.14,244.26,21592.0,222.0155,222.2519,221.9246,222.0337,21592.0
2022-06-24 10:55:00,244.16,244.35,244.05,244.16,9590.0,221.9428,222.1155,221.8428,221.9428,9590.0
2022-06-24 11:00:00,244.17,244.22,243.88,244.06,8150.0,221.9519,221.9974,221.6883,221.8519,8150.0
2022-06-24 11:05:00,244.07,244.07,243.92,243.96,14507.0,221.861,221.861,221.7247,221.761,14507.0
2022-06-24 11:10:00,243.95,244.05,243.88,243.93,12144.0,221.7519,221.8428,221.6883,221.7338,12144.0
2022-06-24 11:15:00,243.94,244.28,243.8,244.24,14641.0,221.7428,222.0519,221.6156,222.0155,14641.0
2022-06-24 11:20:00,244.2,244.24,244.09,244.15,15852.0,221.9792,222.0155,221.8792,221.9337,15852.0
2022-06-24 11:25:00,244.17,244.2,243.92,243.92,13862.0,221.9519,221.9792,221.7247,221.7247,13862.0
2022-06-24 11:30:00,243.91,243.95,243.73,243.86,9770.0,221.7156,221.7519,221.552,221.6701,9770.0
2022-06-24 11:35:00,243.89,243.97,243.76,243.77,12416.0,221.6974,221.7701,221.5792,221.5883,12416.0
2022-06-24 11:40:00,243.77,243.99,243.74,243.91,16592.0,221.5883,221.7883,221.561,221.7156,16592.0
2022-06-24 11:45:00,243.87,243.88,243.6,243.72,12497.0,221.6792,221.6883,221.4338,221.5429,12497.0
2022-06-24 11:50:00,243.67,243.72,243.48,243.54,13809.0,221.4974,221.5429,221.3247,221.3792,13809.0
2022-06-24 11:55:00,243.6,243.85,243.52,243.81,14127.0,221.4338,221.661,221.3611,221.6247,14127.0
2022-06-24 12:00:00,243.79,244.01,243.77,244.0,29756.0,221.6065,221.8065,221.5883,221.7974,29756.0
2022-06-24 12:05:00,244.0,244.18,243.95,244.1,19875.0,221.7974,221.961,221.7519,221.8883,19875.0
2022-06-24 12:10:00,244.08,244.37,244.05,244.37,19029.0,221.8701,222.1337,221.8428,222.1337,19029.0
2022-06-24 12:15:00,244.38,244.54,244.35,244.43,23866.0,222.1428,222.2882,222.1155,222.1883,23866.0
2022-06-24 12:20:00,244.38,244.54,244.18,244.24,14899.0,222.1428,222.2882,221.961,222.0155,14899.0
2022-06-24 12:25:00,244.24,244.58,244.1,244.46,10438.0,222.0155,222.3246,221.8883,222.2155,10438.0
2022-06-24 12:30:00,244.58,244.72,244.41,244.53,6976.0,222.3246,222.4519,222.1701,222.2792,6976.0
2022-06-24 12:35:00,244.51,244.7,244.48,244.7,13755.0,222.261,222.4337,222.2337,222.4337,13755.0
2022-06-24 12:40:00,244.68,244.77,244.63,244.77,5713.0,222.4155,222.4973,222.3701,222.4973,5713.0
2022-06-24 12:45:00,244.77,244.86,244.68,244.84,11133.0,222.4973,222.5791,222.4155,222.561,11133.0
2022-06-24 12:50:00,244.87,244.97,244.69,244.75,7522.0,222.5882,222.6791,222.4246,222.4791,7522.0
2022-06-24 12:55:00,244.78,244.88,244.66,244.68,13806.0,222.5064,222.5973,222.3973,222.4155,13806.0
2022-06-24 13:00:00,244.7,245.05,244.7,244.99,8080.0,222.4337,222.7518,222.4337,222.6973,8080.0
2022-06-24 13:05:00,245.0,245.04,244.88,244.94,5658.0,222.7064,222.7428,222.5973,222.6519,5658.0
2022-06-24 13:10:00,245.0,245.25,244.98,245.17,8710.0,222.7064,222.9336,222.6882,222.8609,8710.0
2022-06-24 13:15:00,245.14,245.3,245.1,245.24,10429.0,222.8337,222.9791,222.7973,222.9246,10429.0
2022-06-24 13:20:00,245.27,245.32,245.16,245.32,18599.0,222.9518,222.9973,222.8518,222.9973,18599.0
2022-06-24 13:25:00,245.48,245.63,245.33,245.39,14735.0,223.1427,223.2791,223.0064,223.0609,14735.0
2022-06-24 13:30:00,245.38,246.0,245.34,245.67,30366.0,223.0518,223.6154,223.0155,223.3154,30366.0
2022-06-24 13:35:00,245.7,245.76,245.53,245.59,11840.0,223.3427,223.3972,223.1882,223.2427,11840.0
2022-06-24 13:40:00,245.56,245.65,245.44,245.53,17427.0,223.2154,223.2972,223.1064,223.1882,17427.0
2022-06-24 13:45:00,245.55,245.56,245.29,245.31,11074.0,223.2063,223.2154,222.97,222.9882,11074.0
2022-06-24 13:50:00,245.3,245.3,244.93,244.93,13754.0,222.9791,222.9791,222.6428,222.6428,13754.0
2022-06-24 13:55:00,244.91,245.07,244.68,244.8,11548.0,222.6246,222.77,222.4155,222.5246,11548.0
2022-06-24 14:00:00,244.82,244.85,244.63,244.65,7885.0,222.5428,222.57,222.3701,222.3882,7885.0
2022-06-24 14:05:00,244.68,244.73,244.33,244.33,13750.0,222.4155,222.461,222.0974,222.0974,13750.0
2022-06-24 14:10:00,244.3,244.41,244.08,244.16,16439.0,222.0701,222.1701,221.8701,221.9428,16439.0
2022-06-24 14:15:00,244.14,244.16,243.67,243.96,26767.0,221.9246,221.9428,221.4974,221.761,26767.0
2022-06-24 14:20:00,243.92,243.93,243.71,243.74,10808.0,221.7247,221.7338,221.5338,221.561,10808.0
2022-06-24 14:25:00,243.75,243.78,243.58,243.69,12776.0,221.5701,221.5974,221.4156,221.5156,12776.0
2022-06-24 14:30:00,243.72,243.93,243.67,243.67,23876.0,221.5429,221.7338,221.4974,221.4974,23876.0
2022-06-24 14:35:00,243.76,243.8,243.49,243.49,22296.0,221.5792,221.6156,221.3338,221.3338,22296.0
2022-06-24 14:40:00,243.51,243.7,243.5,243.67,10568.0,221.352,221.5247,221.3429,221.4974,10568.0
2022-06-24 14:45:00,243.64,244.31,243.6,244.31,7736.0,221.4701,222.0792,221.4338,222.0792,7736.0
2022-06-24 14:50:00,244.26,244.36,244.13,244.29,9573.0,222.0337,222.1246,221.9156,222.061,9573.0
2022-06-24 14:55:00,244.34,244.57,244.28,244.44,8900.0,222.1064,222.3155,222.0519,222.1973,8900.0
2022-06-24 15:00:00,244.46,244.59,244.38,244.41,9091.0,222.2155,222.3337,222.1428,222.1701,9091.0
2022-06-24 15:05:00,244.37,244.37,244.11,244.15,15197.0,222.1337,222.1337,221.8974,221.9337,15197.0
2022-06-24 15:10:00,244.13,244.48,244.13,244.47,16847.0,221.9156,222.2337,221.9156,222.2246,16847.0
2022-06-24 15:15:00,244.47,244.81,244.47,244.8,12905.0,222.2246,222.5337,222.2246,222.5246,12905.0
2022-06-24 15:20:00,244.8,244.8,244.39,244.66,16672.0,222.5246,222.5246,222.1519,222.3973,16672.0
2022-06-24 15:25:00,244.72,244.91,244.59,244.89,11949.0,222.4519,222.6246,222.3337,222.6064,11949.0
2022-06-24 15:30:00,244.92,245.0,244.61,244.64,27751.0,222.6337,222.7064,222.3519,222.3791,27751.0
2022-06-24 15:35:00,244.63,244.64,244.27,244.35,46994.0,222.3701,222.3791,222.0428,222.1155,46994.0
2022-06-24 15:40:00,244.34,244.84,244.32,244.58,29352.0,222.1064,222.561,222.0883,222.3246,29352.0
2022-06-24 15:45:00,244.55,244.57,244.13,244.22,46435.0,222.2973,222.3155,221.9156,221.9974,46435.0
2022-06-24 15:50:00,244.2,244.63,244.09,244.56,108518.0,221.9792,222.3701,221.8792,222.3064,108518.0
2022-06-24 15:55:00,244.53,245.42,244.4,245.34,204365.0,222.2792,223.0882,222.161,223.0155,204365.0
2022-06-27 09:30:00,244.82,245.5,244.27,245.04,63869.0,222.5428,223.1609,222.0428,222.7428,63869.0
2022-06-27 09:35:00,244.97,245.53,244.48,244.75,19602.0,222.6791,223.1882,222.2337,222.4791,19602.0
2022-06-27 09:40:00,245.03,245.87,244.81,245.63,22602.0,222.7337,223.4972,222.5337,223.2791,22602.0
2022-06-27 09:45:00,245.76,246.13,245.28,245.39,16178.0,223.3972,223.7336,222.9609,223.0609,16178.0
2022-06-27 09:50:00,245.36,245.51,244.17,244.17,10826.0,223.0336,223.17,221.9519,221.9519,10826.0
2022-06-27 09:55:00,244.34,244.5,244.08,244.39,8352.0,222.1064,222.2519,221.8701,222.1519,8352.0
2022-06-27 10:00:00,244.29,245.02,244.17,244.69,12870.0,222.061,222.7246,221.9519,222.4246,12870.0
2022-06-27 10:05:00,244.72,245.28,244.64,244.87,14808.0,222.4519,222.9609,222.3791,222.5882,14808.0
2022-06-27 10:10:00,244.92,245.44,244.92,245.33,13621.0,222.6337,223.1064,222.6337,223.0064,13621.0
2022-06-27 10:15:00,245.3,245.65,245.29,245.59,13086.0,222.9791,223.2972,222.97,223.2427,13086.0
2022-06-27 10:20:00,245.58,245.63,245.15,245.19,11928.0,223.2336,223.2791,222.8427,222.8791,11928.0
2022-06-27 10:25:00,245.15,245.62,244.94,245.56,10196.0,222.8427,223.27,222.6519,223.2154,10196.0
2022-06-27 10:30:00,245.54,245.76,245.45,245.62,13295.0,223.1973,223.3972,223.1154,223.27,13295.0
2022-06-27 10:35:00,245.7,246.0,245.61,245.61,13295.0,223.3427,223.6154,223.2609,223.2609,13295.0
2022-06-27 10:40:00,245.66,245.93,245.57,245.78,11304.0,223.3063,223.5518,223.2245,223.4154,11304.0
2022-06-27 10:45:00,245.77,245.81,245.32,245.61,14180.0,223.4063,223.4427,222.9973,223.2609,14180.0
2022-06-27 10:50:00,245.7,245.96,245.7,245.84,14010.0,223.3427,223.579,223.3427,223.47,14010.0
2022-06-27 10:55:00,245.84,245.94,245.67,245.67,12844.0,223.47,223.5609,223.3154,223.3154,12844.0
2022-06-27 11:00:00,245.65,245.76,244.83,244.83,14576.0,223.2972,223.3972,222.5519,222.5519,14576.0
2022-06-27 11:05:00,244.76,245.16,244.74,245.16,10832.0,222.4882,222.8518,222.47,222.8518,10832.0
2022-06-27 11:10:00,245.13,245.63,245.13,245.63,11547.0,222.8246,223.2791,222.8246,223.2791,11547.0
2022-06-27 11:15:00,245.65,245.77,245.45,245.75,17467.0,223.2972,223.4063,223.1154,223.3881,17467.0
2022-06-27 11:20:00,245.73,246.12,245.73,246.03,14120.0,223.37,223.7245,223.37,223.6427,14120.0
2022-06-27 11:25:00,246.05,246.2,245.9,246.05,13880.0,223.6608,223.7972,223.5245,223.6608,13880.0
2022-06-27 11:30:00,246.03,246.03,245.59,245.59,7332.0,223.6427,223.6427,223.2427,223.2427,7332.0
2022-06-27 11:35:00,245.56,245.58,245.29,245.36,8658.0,223.2154,223.2336,222.97,223.0336,8658.0
2022-06-27 11:40:00,245.36,245.52,245.19,245.31,11128.0,223.0336,223.1791,222.8791,222.9882,11128.0
2022-06-27 11:45:00,245.34,245.45,245.19,245.29,8185.0,223.0155,223.1154,222.8791,222.97,8185.0
2022-06-27 11:50:00,245.29,245.67,245.21,245.64,10901.0,222.97,223.3154,222.8973,223.2882,10901.0
2022-06-27 11:55:00,245.62,245.83,245.61,245.73,9781.0,223.27,223.4609,223.2609,223.37,9781.0
2022-06-27 12:00:00,245.73,245.75,245.38,245.38,12529.0,223.37,223.3881,223.0518,223.0518,12529.0
2022-06-27 12:05:00,245.4,245.41,245.19,245.23,5156.0,223.07,223.0791,222.8791,222.9155,5156.0
2022-06-27 12:10:00,245.23,245.3,245.16,245.21,8397.0,222.9155,222.9791,222.8518,222.8973,8397.0
2022-06-27 12:15:00,245.22,245.45,245.16,245.45,7163.0,222.9064,223.1154,222.8518,223.1154,7163.0
2022-06-27 12:20:00,245.46,245.88,245.46,245.84,10064.0,223.1245,223.5063,223.1245,223.47,10064.0
2022-06-27 12:25:00,245.84,245.95,245.63,245.63,12793.0,223.47,223.5699,223.2791,223.2791,12793.0
2022-06-27 12:30:00,245.68,245.84,245.66,245.74,7945.0,223.3245,223.47,223.3063,223.3791,7945.0
2022-06-27 12:35:00,245.7,246.22,245.6,246.16,6486.0,223.3427,223.8154,223.2518,223.7608,6486.0
2022-06-27 12:40:00,246.14,246.14,245.82,245.93,9402.0,223.7427,223.7427,223.4518,223.5518,9402.0
2022-06-27 12:45:00,245.95,245.97,245.75,245.77,14276.0,223.5699,223.5881,223.3881,223.4063,14276.0
2022-06-27 12:50:00,245.78,246.18,245.74,246.18,11918.0,223.4154,223.779,223.3791,223.779,11918.0
2022-06-27 12:55:00,246.18,246.29,245.95,246.05,10668.0,223.779,223.879,223.5699,223.6608,10668.0
2022-06-27 13:00:00,246.08,246.09,245.68,245.72,10700.0,223.6881,223.6972,223.3245,223.3609,10700.0
2022-06-27 13:05:00,245.7,245.7,245.23,245.27,9747.0,223.3427,223.3427,222.9155,222.9518,9747.0
2022-06-27 13:10:00,245.37,245.68,245.28,245.53,12222.0,223.0427,223.3245,222.9609,223.1882,12222.0
2022-06-27 13:15:00,245.51,245.57,245.2,245.27,7616.0,223.17,223.2245,222.8882,222.9518,7616.0
2022-06-27 13:20:00,245.34,245.4,245.08,245.11,12242.0,223.0155,223.07,222.7791,222.8064,12242.0
2022-06-27 13:25:00,245.08,245.5,245.08,245.49,10993.0,222.7791,223.1609,222.7791,223.1518,10993.0
2022-06-27 13:30:00,245.44,245.57,245.35,245.52,11793.0,223.1064,223.2245,223.0245,223.1791,11793.0
2022-06-27 13:35:00,245.53,245.54,245.17,245.26,8491.0,223.1882,223.1973,222.8609,222.9427,8491.0
2022-06-27 13:40:00,245.16,245.2,244.83,245.06,5916.0,222.8518,222.8882,222.5519,222.7609,5916.0
2022-06-27 13:45:00,245.08,245.08,244.86,244.96,8641.0,222.7791,222.7791,222.5791,222.67,8641.0
2022-06-27 13:50:00,244.99,245.08,244.86,244.99,8699.0,222.6973,222.7791,222.5791,222.6973,8699.0
2022-06-27 13:55:00,245.05,245.09,244.82,244.88,5341.0,222.7518,222.7882,222.5428,222.5973,5341.0
2022-06-27 14:00:00,244.89,245.0,244.68,244.99,8415.0,222.6064,222.7064,222.4155,222.6973,8415.0
2022-06-27 14:05:00,244.97,245.02,244.77,244.92,10996.0,222.6791,222.7246,222.4973,222.6337,10996.0
2022-06-27 14:10:00,244.98,245.12,244.94,245.12,14673.0,222.6882,222.8155,222.6519,222.8155,14673.0
2022-06-27 14:15:00,245.1,245.26,245.04,245.2,10295.0,222.7973,222.9427,222.7428,222.8882,10295.0
2022-06-27 14:20:00,245.21,245.33,245.17,245.2,13091.0,222.8973,223.0064,222.8609,222.8882,13091.0
2022-06-27 14:25:00,245.17,245.21,244.95,244.99,8030.0,222.8609,222.8973,222.6609,222.6973,8030.0
2022-06-27 14:30:00,245.0,245.08,244.86,245.03,11058.0,222.7064,222.7791,222.5791,222.7337,11058.0
2022-06-27 14:35:00,245.05,245.08,244.91,245.01,10313.0,222.7518,222.7791,222.6246,222.7155,10313.0
2022-06-27 14:40:00,244.98,245.04,244.83,244.94,8981.0,222.6882,222.7428,222.5519,222.6519,8981.0
2022-06-27 14:45:00,244.91,245.03,244.85,244.97,8548.0,222.6246,222.7337,222.57,222.6791,8548.0
2022-06-27 14:50:00,244.95,245.0,244.89,244.95,4617.0,222.6609,222.7064,222.6064,222.6609,4617.0
2022-06-27 14:55:00,244.95,244.99,244.89,244.98,5633.0,222.6609,222.6973,222.6064,222.6882,5633.0
2022-06-27 15:00:00,244.95,244.95,244.53,244.53,10578.0,222.6609,222.6609,222.2792,222.2792,10578.0
2022-06-27 15:05:00,244.54,244.82,244.45,244.72,6700.0,222.2882,222.5428,222.2064,222.4519,6700.0
2022-06-27 15:10:00,244.77,245.0,244.76,244.95,12758.0,222.4973,222.7064,222.4882,222.6609,12758.0
2022-06-27 15:15:00,244.93,245.03,244.76,244.88,29148.0,222.6428,222.7337,222.4882,222.5973,29148.0
2022-06-27 15:20:00,244.8,244.88,244.62,244.81,11322.0,222.5246,222.5973,222.361,222.5337,11322.0
2022-06-27 15:25:00,244.82,245.0,244.74,244.94,18039.0,222.5428,222.7064,222.47,222.6519,18039.0
2022-06-27 15:30:00,244.89,245.01,244.85,244.9,22633.0,222.6064,222.7155,222.57,222.6155,22633.0
2022-06-27 15:35:00,244.97,245.0,244.82,244.85,17988.0,222.6791,222.7064,222.5428,222.57,17988.0
2022-06-27 15:40:00,244.83,245.02,244.69,244.96,17204.0,222.5519,222.7246,222.4246,222.67,17204.0
2022-06-27 15:45:00,244.96,245.1,244.77,244.93,21751.0,222.67,222.7973,222.4973,222.6428,21751.0
2022-06-27 15:50:00,244.88,244.88,244.02,244.35,51085.0,222.5973,222.5973,221.8156,222.1155,51085.0
2022-06-27 15:55:00,244.41,244.99,244.27,244.92,88593.0,222.1701,222.6973,222.0428,222.6337,88593.0
2022-06-28 09:30:00,246.01,247.0,245.11,247.0,101924.0,223.6245,224.5244,222.8064,224.5244,101924.0
2022-06-28 09:35:00,247.26,247.5,244.92,245.17,65761.0,224.7607,224.9789,222.6337,222.8609,65761.0
2022-06-28 09:40:00,245.15,245.29,243.75,244.55,30742.0,222.8427,222.97,221.5701,222.2973,30742.0
2022-06-28 09:45:00,244.68,245.86,244.68,245.72,10017.0,222.4155,223.4881,222.4155,223.3609,10017.0
2022-06-28 09:50:00,245.61,246.46,245.33,246.17,10416.0,223.2609,224.0335,223.0064,223.7699,10416.0
2022-06-28 09:55:00,246.5,246.79,246.21,246.4,14093.0,224.0699,224.3335,223.8063,223.979,14093.0
2022-06-28 10:00:00,246.65,247.32,246.6,246.86,26396.0,224.2063,224.8153,224.1608,224.3971,26396.0
2022-06-28 10:05:00,246.93,247.07,246.73,246.8,12377.0,224.4608,224.588,224.279,224.3426,12377.0
2022-06-28 10:10:00,246.77,247.0,246.44,246.86,13133.0,224.3153,224.5244,224.0154,224.3971,13133.0
2022-06-28 10:15:00,246.83,246.91,246.56,246.74,6037.0,224.3699,224.4426,224.1244,224.2881,6037.0
2022-06-28 10:20:00,246.86,247.38,246.85,247.07,8995.0,224.3971,224.8698,224.3881,224.588,8995.0
2022-06-28 10:25:00,247.06,247.29,246.83,246.9,10725.0,224.5789,224.788,224.3699,224.4335,10725.0
2022-06-28 10:30:00,246.92,246.93,246.34,246.43,13052.0,224.4517,224.4608,223.9245,224.0063,13052.0
2022-06-28 10:35:00,246.68,246.8,246.27,246.27,4050.0,224.2335,224.3426,223.8608,223.8608,4050.0
2022-06-28 10:40:00,246.25,246.65,246.25,246.49,10607.0,223.8426,224.2063,223.8426,224.0608,10607.0
2022-06-28 10:45:00,246.45,246.55,246.17,246.23,6237.0,224.0244,224.1153,223.7699,223.8245,6237.0
2022-06-28 10:50:00,246.28,246.4,246.1,246.4,7835.0,223.8699,223.979,223.7063,223.979,7835.0
2022-06-28 10:55:00,246.42,246.75,246.39,246.6,11684.0,223.9972,224.2972,223.9699,224.1608,11684.0
2022-06-28 11:00:00,246.56,247.01,246.56,246.94,7699.0,224.1244,224.5335,224.1244,224.4699,7699.0
2022-06-28 11:05:00,246.94,247.11,246.81,247.07,10272.0,224.4699,224.6244,224.3517,224.588,10272.0
2022-06-28 11:10:00,247.06,247.31,246.91,247.31,9896.0,224.5789,224.8062,224.4426,224.8062,9896.0
2022-06-28 11:15:00,247.35,247.58,247.27,247.34,11394.0,224.8426,225.0516,224.7698,224.8335,11394.0
2022-06-28 11:20:00,247.31,247.33,246.85,246.95,10527.0,224.8062,224.8244,224.3881,224.479,10527.0
2022-06-28 11:25:00,246.94,246.94,246.02,246.16,8304.0,224.4699,224.4699,223.6336,223.7608,8304.0
2022-06-28 11:30:00,246.15,246.15,245.76,245.98,9002.0,223.7517,223.7517,223.3972,223.5972,9002.0
2022-06-28 11:35:00,246.09,246.09,245.82,245.92,5070.0,223.6972,223.6972,223.4518,223.5427,5070.0
2022-06-28 11:40:00,245.97,246.01,245.49,245.55,6800.0,223.5881,223.6245,223.1518,223.2063,6800.0
2022-06-28 11:45:00,245.65,245.72,245.53,245.63,3388.0,223.2972,223.3609,223.1882,223.2791,3388.0
2022-06-28 11:50:00,245.8,246.05,245.67,245.72,8982.0,223.4336,223.6608,223.3154,223.3609,8982.0
2022-06-28 11:55:00,245.64,245.72,245.39,245.59,5714.0,223.2882,223.3609,223.0609,223.2427,5714.0
2022-06-28 12:00:00,245.66,245.66,245.2,245.2,6551.0,223.3063,223.3063,222.8882,222.8882,6551.0
2022-06-28 12:05:00,245.13,245.82,245.1,245.71,12480.0,222.8246,223.4518,222.7973,223.3518,12480.0
2022-06-28 12:10:00,245.67,245.92,245.49,245.91,6425.0,223.3154,223.5427,223.1518,223.5336,6425.0
2022-06-28 12:15:00,245.93,245.94,245.52,245.79,9437.0,223.5518,223.5609,223.1791,223.4245,9437.0
2022-06-28 12:20:00,245.81,245.88,245.53,245.81,18532.0,223.4427,223.5063,223.1882,223.4427,18532.0
2022-06-28 12:25:00,245.81,246.41,245.8,246.25,6059.0,223.4427,223.9881,223.4336,223.8426,6059.0
2022-06-28 12:30:00,246.14,246.2,245.88,246.14,16785.0,223.7427,223.7972,223.5063,223.7427,16785.0
2022-06-28 12:35:00,246.14,246.17,245.88,246.03,5978.0,223.7427,223.7699,223.5063,223.6427,5978.0
2022-06-28 12:40:00,246.08,246.18,245.79,245.93,4297.0,223.6881,223.779,223.4245,223.5518,4297.0
2022-06-28 12:45:00,246.01,246.03,245.8,245.85,5194.0,223.6245,223.6427,223.4336,223.479,5194.0
2022-06-28 12:50:00,245.87,245.87,245.6,245.6,5174.0,223.4972,223.4972,223.2518,223.2518,5174.0
2022-06-28 12:55:00,245.59,245.79,245.53,245.7,7148.0,223.2427,223.4245,223.1882,223.3427,7148.0
2022-06-28 13:00:00,245.69,245.69,245.33,245.46,5000.0,223.3336,223.3336,223.0064,223.1245,5000.0
2022-06-28 13:05:00,245.43,245.5,244.96,245.15,5197.0,223.0973,223.1609,222.67,222.8427,5197.0
2022-06-28 13:10:00,245.18,245.27,245.12,245.13,8939.0,222.87,222.9518,222.8155,222.8246,8939.0
2022-06-28 13:15:00,245.04,245.22,245.03,245.06,4491.0,222.7428,222.9064,222.7337,222.7609,4491.0
2022-06-28 13:20:00,245.04,245.3,245.02,245.25,8710.0,222.7428,222.9791,222.7246,222.9336,8710.0
2022-06-28 13:25:00,245.22,245.42,245.18,245.41,3995.0,222.9064,223.0882,222.87,223.0791,3995.0
2022-06-28 13:30:00,245.4,245.4,245.16,245.16,3830.0,223.07,223.07,222.8518,222.8518,3830.0
2022-06-28 13:35:00,245.12,245.12,244.65,244.83,5613.0,222.8155,222.8155,222.3882,222.5519,5613.0
2022-06-28 13:40:00,244.78,244.98,244.7,244.91,5046.0,222.5064,222.6882,222.4337,222.6246,5046.0
2022-06-28 13:45:00,244.88,245.22,244.86,244.9,9842.0,222.5973,222.9064,222.5791,222.6155,9842.0
2022-06-28 13:50:00,244.88,245.11,244.77,244.84,6060.0,222.5973,222.8064,222.4973,222.561,6060.0
2022-06-28 13:55:00,244.85,244.96,244.81,244.89,3337.0,222.57,222.67,222.5337,222.6064,3337.0
2022-06-28 14:00:00,244.88,245.12,244.87,244.94,3033.0,222.5973,222.8155,222.5882,222.6519,3033.0
2022-06-28 14:05:00,244.88,244.96,244.68,244.72,5160.0,222.5973,222.67,222.4155,222.4519,5160.0
2022-06-28 14:10:00,244.72,244.77,244.55,244.61,5463.0,222.4519,222.4973,222.2973,222.3519,5463.0
2022-06-28 14:15:00,244.6,244.67,244.42,244.42,5580.0,222.3428,222.4064,222.1792,222.1792,5580.0
2022-06-28 14:20:00,244.37,244.45,244.28,244.29,5825.0,222.1337,222.2064,222.0519,222.061,5825.0
2022-06-28 14:25:00,244.29,244.53,244.28,244.53,10268.0,222.061,222.2792,222.0519,222.2792,10268.0
2022-06-28 14:30:00,244.5,244.6,244.19,244.2,17965.0,222.2519,222.3428,221.9701,221.9792,17965.0
2022-06-28 14:35:00,244.15,244.18,243.74,243.8,7244.0,221.9337,221.961,221.561,221.6156,7244.0
2022-06-28 14:40:00,243.72,244.08,243.72,244.07,7193.0,221.5429,221.8701,221.5429,221.861,7193.0
2022-06-28 14:45:00,244.05,244.16,243.85,244.06,7881.0,221.8428,221.9428,221.661,221.8519,7881.0
2022-06-28 14:50:00,244.06,244.12,243.95,243.95,3758.0,221.8519,221.9065,221.7519,221.7519,3758.0
2022-06-28 14:55:00,244.0,244.11,243.8,244.08,4668.0,221.7974,221.8974,221.6156,221.8701,4668.0
2022-06-28 15:00:00,244.08,244.09,243.64,243.67,5057.0,221.8701,221.8792,221.4701,221.4974,5057.0
2022-06-28 15:05:00,243.62,243.76,243.56,243.73,6771.0,221.452,221.5792,221.3974,221.552,6771.0
2022-06-28 15:10:00,243.75,243.9,243.71,243.9,5833.0,221.5701,221.7065,221.5338,221.7065,5833.0
2022-06-28 15:15:00,243.86,244.08,243.83,243.83,10401.0,221.6701,221.8701,221.6429,221.6429,10401.0
2022-06-28 15:20:00,243.79,244.23,243.57,244.15,14476.0,221.6065,222.0065,221.4065,221.9337,14476.0
2022-06-28 15:25:00,244.15,244.2,243.91,244.08,14645.0,221.9337,221.9792,221.7156,221.8701,14645.0
2022-06-28 15:30:00,244.06,244.09,243.64,243.71,25006.0,221.8519,221.8792,221.4701,221.5338,25006.0
2022-06-28 15:35:00,243.75,244.11,243.68,244.1,19846.0,221.5701,221.8974,221.5065,221.8883,19846.0
2022-06-28 15:40:00,244.1,244.13,243.7,243.7,22011.0,221.8883,221.9156,221.5247,221.5247,22011.0
2022-06-28 15:45:00,243.69,244.05,243.58,244.02,23204.0,221.5156,221.8428,221.4156,221.8156,23204.0
2022-06-28 15:50:00,243.99,244.01,243.56,243.82,42493.0,221.7883,221.8065,221.3974,221.6338,42493.0
2022-06-28 15:55:00,243.86,243.94,243.39,243.51,127015.0,221.6701,221.7428,221.2429,221.352,127015.0
2022-06-29 09:30:00,246.26,246.26,243.72,245.51,43214.0,223.8517,223.8517,221.5429,223.17,43214.0
2022-06-29 09:35:00,245.33,245.45,244.75,244.88,9632.0,223.0064,223.1154,222.4791,222.5973,9632.0
2022-06-29 09:40:00,244.96,245.8,244.96,245.8,13241.0,222.67,223.4336,222.67,223.4336,13241.0
2022-06-29 09:45:00,245.68,246.01,245.12,245.4,12268.0,223.3245,223.6245,222.8155,223.07,12268.0
2022-06-29 09:50:00,245.44,246.14,245.37,245.94,9874.0,223.1064,223.7427,223.0427,223.5609,9874.0
2022-06-29 09:55:00,245.94,246.01,245.5,245.89,22369.0,223.5609,223.6245,223.1609,223.5154,22369.0
2022-06-29 10:00:00,245.89,246.62,245.89,246.08,26869.0,223.5154,224.179,223.5154,223.6881,26869.0
2022-06-29 10:05:00,246.16,246.16,245.24,245.61,7185.0,223.7608,223.7608,222.9246,223.2609,7185.0
2022-06-29 10:10:00,245.63,246.62,245.57,246.34,8528.0,223.2791,224.179,223.2245,223.9245,8528.0
2022-06-29 10:15:00,246.46,246.46,246.13,246.33,9162.0,224.0335,224.0335,223.7336,223.9154,9162.0
2022-06-29 10:20:00,246.44,246.5,246.08,246.31,10172.0,224.0154,224.0699,223.6881,223.8972,10172.0
2022-06-29 10:25:00,246.42,246.9,246.26,246.73,10571.0,223.9972,224.4335,223.8517,224.279,10571.0
2022-06-29 10:30:00,246.81,246.9,246.55,246.8,8036.0,224.3517,224.4335,224.1153,224.3426,8036.0
2022-06-29 10:35:00,246.74,246.83,246.41,246.52,10317.0,224.2881,224.3699,223.9881,224.0881,10317.0
2022-06-29 10:40:00,246.55,246.57,246.38,246.49,9230.0,224.1153,224.1335,223.9608,224.0608,9230.0
2022-06-29 10:45:00,246.43,246.66,246.42,246.61,10368.0,224.0063,224.2153,223.9972,224.1699,10368.0
2022-06-29 10:50:00,246.67,246.73,246.56,246.59,10194.0,224.2244,224.279,224.1244,224.1517,10194.0
2022-06-29 10:55:00,246.61,246.91,246.37,246.59,11471.0,224.1699,224.4426,223.9517,224.1517,11471.0
2022-06-29 11:00:00,246.6,246.92,246.55,246.9,13697.0,224.1608,224.4517,224.1153,224.4335,13697.0
2022-06-29 11:05:00,246.9,247.1,246.72,246.89,35478.0,224.4335,224.6153,224.2699,224.4244,35478.0
2022-06-29 11:10:00,246.9,247.08,246.71,246.74,9219.0,224.4335,224.5971,224.2608,224.2881,9219.0
2022-06-29 11:15:00,246.74,246.91,246.61,246.78,9600.0,224.2881,224.4426,224.1699,224.3244,9600.0
2022-06-29 11:20:00,246.62,246.62,246.18,246.2,12716.0,224.179,224.179,223.779,223.7972,12716.0
2022-06-29 11:25:00,246.26,246.5,246.26,246.3,5984.0,223.8517,224.0699,223.8517,223.8881,5984.0
2022-06-29 11:30:00,246.38,246.65,246.35,246.58,4345.0,223.9608,224.2063,223.9335,224.1426,4345.0
2022-06-29 11:35:00,246.6,246.82,246.49,246.78,10890.0,224.1608,224.3608,224.0608,224.3244,10890.0
2022-06-29 11:40:00,246.81,246.88,246.54,246.64,30414.0,224.3517,224.4153,224.1063,224.1972,30414.0
2022-06-29 11:45:00,246.6,246.66,246.39,246.54,19766.0,224.1608,224.2153,223.9699,224.1063,19766.0
2022-06-29 11:50:00,246.57,246.65,246.35,246.47,25203.0,224.1335,224.2063,223.9335,224.0426,25203.0
2022-06-29 11:55:00,246.5,246.61,246.43,246.46,8857.0,224.0699,224.1699,224.0063,224.0335,8857.0
2022-06-29 12:00:00,246.46,246.58,246.26,246.57,6710.0,224.0335,224.1426,223.8517,224.1335,6710.0
2022-06-29 12:05:00,246.57,246.66,246.4,246.55,18495.0,224.1335,224.2153,223.979,224.1153,18495.0
2022-06-29 12:10:00,246.55,246.57,246.09,246.17,16397.0,224.1153,224.1335,223.6972,223.7699,16397.0
2022-06-29 12:15:00,246.19,246.19,245.74,245.8,4716.0,223.7881,223.7881,223.3791,223.4336,4716.0
2022-06-29 12:20:00,245.84,245.88,245.29,245.36,13825.0,223.47,223.5063,222.97,223.0336,13825.0
2022-06-29 12:25:00,245.34,245.4,245.14,245.29,18361.0,223.0155,223.07,222.8337,222.97,18361.0
2022-06-29 12:30:00,245.3,245.59,245.09,245.52,8312.0,222.9791,223.2427,222.7882,223.1791,8312.0
2022-06-29 12:35:00,245.49,246.22,245.49,245.87,8713.0,223.1518,223.8154,223.1518,223.4972,8713.0
2022-06-29 12:40:00,245.91,245.96,245.7,245.86,19074.0,223.5336,223.579,223.3427,223.4881,19074.0
2022-06-29 12:45:00,245.89,246.05,245.64,245.78,17938.0,223.5154,223.6608,223.2882,223.4154,17938.0
2022-06-29 12:50:00,245.78,245.87,245.63,245.73,8769.0,223.4154,223.4972,223.2791,223.37,8769.0
2022-06-29 12:55:00,245.75,246.1,245.66,246.06,6457.0,223.3881,223.7063,223.3063,223.6699,6457.0
2022-06-29 13:00:00,246.1,246.24,246.02,246.09,6249.0,223.7063,223.8336,223.6336,223.6972,6249.0
2022-06-29 13:05:00,246.11,246.48,246.05,246.48,6799.0,223.7154,224.0517,223.6608,224.0517,6799.0
2022-06-29 13:10:00,246.48,246.51,245.92,245.92,7854.0,224.0517,224.079,223.5427,223.5427,7854.0
2022-06-29 13:15:00,245.98,246.0,245.53,245.56,7674.0,223.5972,223.6154,223.1882,223.2154,7674.0
2022-06-29 13:20:00,245.56,245.76,245.51,245.67,8555.0,223.2154,223.3972,223.17,223.3154,8555.0
2022-06-29 13:25:00,245.64,246.12,245.64,246.09,9163.0,223.2882,223.7245,223.2882,223.6972,9163.0
2022-06-29 13:30:00,246.1,246.12,245.83,245.85,5235.0,223.7063,223.7245,223.4609,223.479,5235.0
2022-06-29 13:35:00,245.91,246.3,245.91,246.21,29897.0,223.5336,223.8881,223.5336,223.8063,29897.0
2022-06-29 13:40:00,246.17,246.54,246.17,246.47,4162.0,223.7699,224.1063,223.7699,224.0426,4162.0
2022-06-29 13:45:00,246.48,246.51,246.34,246.38,7124.0,224.0517,224.079,223.9245,223.9608,7124.0
2022-06-29 13:50:00,246.39,246.65,246.38,246.43,9690.0,223.9699,224.2063,223.9608,224.0063,9690.0
2022-06-29 13:55:00,246.46,246.76,246.45,246.55,15650.0,224.0335,224.3062,224.0244,224.1153,15650.0
2022-06-29 14:00:00,246.53,246.81,246.5,246.81,14550.0,224.0972,224.3517,224.0699,224.3517,14550.0
2022-06-29 14:05:00,246.87,246.89,246.58,246.65,8775.0,224.4062,224.4244,224.1426,224.2063,8775.0
2022-06-29 14:10:00,246.63,246.76,246.59,246.74,18489.0,224.1881,224.3062,224.1517,224.2881,18489.0
2022-06-29 14:15:00,246.72,246.83,246.69,246.7,11555.0,224.2699,224.3699,224.2426,224.2517,11555.0
2022-06-29 14:20:00,246.66,246.75,246.46,246.58,19897.0,224.2153,224.2972,224.0335,224.1426,19897.0
2022-06-29 14:25:00,246.58,246.77,246.53,246.61,23162.0,224.1426,224.3153,224.0972,224.1699,23162.0
2022-06-29 14:30:00,246.67,246.67,246.13,246.19,76279.0,224.2244,224.2244,223.7336,223.7881,76279.0
2022-06-29 14:35:00,246.27,246.33,246.0,246.16,15540.0,223.8608,223.9154,223.6154,223.7608,15540.0
2022-06-29 14:40:00,246.2,246.24,245.99,246.13,15311.0,223.7972,223.8336,223.6063,223.7336,15311.0
2022-06-29 14:45:00,246.18,246.18,245.89,245.99,14922.0,223.779,223.779,223.5154,223.6063,14922.0
2022-06-29 14:50:00,245.89,246.03,245.76,245.84,6510.0,223.5154,223.6427,223.3972,223.47,6510.0
2022-06-29 14:55:00,245.85,245.87,245.74,245.84,8241.0,223.479,223.4972,223.3791,223.47,8241.0
2022-06-29 15:00:00,245.83,245.96,245.68,245.94,13264.0,223.4609,223.579,223.3245,223.5609,13264.0
2022-06-29 15:05:00,245.96,246.08,245.81,246.08,17040.0,223.579,223.6881,223.4427,223.6881,17040.0
2022-06-29 15:10:00,245.99,245.99,245.72,245.92,14141.0,223.6063,223.6063,223.3609,223.5427,14141.0
2022-06-29 15:15:00,245.9,246.05,245.84,245.85,6756.0,223.5245,223.6608,223.47,223.479,6756.0
2022-06-29 15:20:00,245.81,245.96,245.69,245.81,18395.0,223.4427,223.579,223.3336,223.4427,18395.0
2022-06-29 15:25:00,245.74,246.08,245.73,246.0,22001.0,223.3791,223.6881,223.37,223.6154,22001.0
2022-06-29 15:30:00,246.0,246.0,245.53,245.57,21433.0,223.6154,223.6154,223.1882,223.2245,21433.0
2022-06-29 15:35:00,245.56,245.58,245.19,245.27,13985.0,223.2154,223.2336,222.8791,222.9518,13985.0
2022-06-29 15:40:00,245.28,245.65,245.17,245.64,23029.0,222.9609,223.2972,222.8609,223.2882,23029.0
2022-06-29 15:45:00,245.6,245.69,245.5,245.56,22532.0,223.2518,223.3336,223.1609,223.2154,22532.0
2022-06-29 15:50:00,245.58,245.74,245.09,245.27,42309.0,223.2336,223.3791,222.7882,222.9518,42309.0
2022-06-29 15:55:00,245.3,245.87,245.27,245.42,141387.0,222.9791,223.4972,222.9518,223.0882,141387.0
2022-06-30 09:30:00,244.16,245.0,242.8,242.93,52649.0,221.9428,222.7064,220.7066,220.8247,52649.0
2022-06-30 09:35:00,242.64,242.78,241.31,241.42,27268.0,220.5611,220.6884,219.3522,219.4522,27268.0
2022-06-30 09:40:00,241.24,241.96,240.73,241.56,22810.0,219.2885,219.943,218.8249,219.5794,22810.0
2022-06-30 09:45:00,241.59,242.49,241.45,242.39,65693.0,219.6067,220.4248,219.4794,220.3339,65693.0
2022-06-30 09:50:00,242.35,242.55,242.06,242.12,31083.0,220.2975,220.4793,220.0339,220.0885,31083.0
2022-06-30 09:55:00,242.13,242.18,241.74,241.74,19297.0,220.0975,220.143,219.743,219.743,19297.0
2022-06-30 10:00:00,241.86,242.42,241.85,242.19,24018.0,219.8521,220.3612,219.843,220.1521,24018.0
2022-06-30 10:05:00,242.29,242.63,242.15,242.36,30630.0,220.243,220.552,220.1157,220.3066,30630.0
2022-06-30 10:10:00,242.38,243.44,242.23,243.31,16069.0,220.3248,221.2883,220.1884,221.1702,16069.0
2022-06-30 10:15:00,243.27,243.5,242.75,242.8,8393.0,221.1338,221.3429,220.6611,220.7066,8393.0
2022-06-30 10:20:00,242.67,242.93,242.35,242.53,13065.0,220.5884,220.8247,220.2975,220.4611,13065.0
2022-06-30 10:25:00,242.49,242.55,242.04,242.26,18006.0,220.4248,220.4793,220.0157,220.2157,18006.0
2022-06-30 10:30:00,242.2,242.69,241.87,242.64,31917.0,220.1612,220.6066,219.8612,220.5611,31917.0
2022-06-30 10:35:00,242.63,243.18,242.43,242.99,10481.0,220.552,221.052,220.3702,220.8793,10481.0
2022-06-30 10:40:00,242.89,243.3,242.81,243.3,20862.0,220.7884,221.1611,220.7157,221.1611,20862.0
2022-06-30 10:45:00,243.31,243.66,243.1,243.38,10315.0,221.1702,221.4883,220.9793,221.2338,10315.0
2022-06-30 10:50:00,243.16,243.56,243.16,243.32,10195.0,221.0338,221.3974,221.0338,221.1793,10195.0
2022-06-30 10:55:00,243.37,243.68,243.36,243.41,8239.0,221.2247,221.5065,221.2156,221.2611,8239.0
2022-06-30 11:00:00,243.41,243.56,243.08,243.49,9373.0,221.2611,221.3974,220.9611,221.3338,9373.0
2022-06-30 11:05:00,243.47,243.5,243.08,243.18,11108.0,221.3156,221.3429,220.9611,221.052,11108.0
2022-06-30 11:10:00,243.23,243.23,242.78,242.78,8672.0,221.0975,221.0975,220.6884,220.6884,8672.0
2022-06-30 11:15:00,242.85,242.91,242.58,242.67,6949.0,220.752,220.8066,220.5066,220.5884,6949.0
2022-06-30 11:20:00,242.69,242.99,242.63,242.87,11740.0,220.6066,220.8793,220.552,220.7702,11740.0
2022-06-30 11:25:00,243.0,243.14,242.89,242.97,8533.0,220.8884,221.0156,220.7884,220.8611,8533.0
2022-06-30 11:30:00,243.03,243.13,242.85,242.92,12925.0,220.9156,221.0066,220.752,220.8157,12925.0
2022-06-30 11:35:00,242.89,243.12,242.82,243.12,8661.0,220.7884,220.9975,220.7248,220.9975,8661.0
2022-06-30 11:40:00,243.06,243.29,242.88,243.15,9340.0,220.9429,221.152,220.7793,221.0247,9340.0
2022-06-30 11:45:00,243.13,243.21,242.9,243.06,7735.0,221.0066,221.0793,220.7975,220.9429,7735.0
2022-06-30 11:50:00,243.09,243.4,243.04,243.4,20052.0,220.9702,221.252,220.9247,221.252,20052.0
2022-06-30 11:55:00,243.35,243.35,243.11,243.15,7417.0,221.2065,221.2065,220.9884,221.0247,7417.0
2022-06-30 12:00:00,243.17,243.6,243.07,243.31,8959.0,221.0429,221.4338,220.952,221.1702,8959.0
2022-06-30 12:05:00,243.31,243.31,242.83,242.87,6894.0,221.1702,221.1702,220.7338,220.7702,6894.0
2022-06-30 12:10:00,242.87,242.88,242.5,242.74,7908.0,220.7702,220.7793,220.4339,220.652,7908.0
2022-06-30 12:15:00,242.74,243.29,242.74,243.2,9512.0,220.652,221.152,220.652,221.0702,9512.0
2022-06-30 12:20:00,243.17,243.8,243.1,243.72,7612.0,221.0429,221.6156,220.9793,221.5429,7612.0
2022-06-30 12:25:00,243.76,243.99,243.76,243.88,7667.0,221.5792,221.7883,221.5792,221.6883,7667.0
2022-06-30 12:30:00,243.84,244.11,243.84,243.84,9845.0,221.6519,221.8974,221.6519,221.6519,9845.0
2022-06-30 12:35:00,243.83,243.84,243.66,243.78,6500.0,221.6429,221.6519,221.4883,221.5974,6500.0
2022-06-30 12:40:00,243.76,243.81,243.64,243.65,9843.0,221.5792,221.6247,221.4701,221.4792,9843.0
2022-06-30 12:45:00,243.73,243.81,243.48,243.52,14612.0,221.552,221.6247,221.3247,221.3611,14612.0
2022-06-30 12:50:00,243.56,243.69,243.44,243.64,9543.0,221.3974,221.5156,221.2883,221.4701,9543.0
2022-06-30 12:55:00,243.63,243.73,243.53,243.61,10509.0,221.4611,221.552,221.3702,221.4429,10509.0
2022-06-30 13:00:00,243.56,243.96,243.55,243.95,10180.0,221.3974,221.761,221.3883,221.7519,10180.0
2022-06-30 13:05:00,243.87,243.91,243.4,243.5,9854.0,221.6792,221.7156,221.252,221.3429,9854.0
2022-06-30 13:10:00,243.47,243.53,243.11,243.17,12851.0,221.3156,221.3702,220.9884,221.0429,12851.0
2022-06-30 13:15:00,243.18,243.48,243.17,243.48,7115.0,221.052,221.3247,221.0429,221.3247,7115.0
2022-06-30 13:20:00,243.61,244.03,243.51,244.01,13306.0,221.4429,221.8247,221.352,221.8065,13306.0
2022-06-30 13:25:00,243.96,244.21,243.81,243.81,18744.0,221.761,221.9883,221.6247,221.6247,18744.0
2022-06-30 13:30:00,243.85,244.45,243.85,244.38,7651.0,221.661,222.2064,221.661,222.1428,7651.0
2022-06-30 13:35:00,244.4,244.56,244.32,244.5,10638.0,222.161,222.3064,222.0883,222.2519,10638.0
2022-06-30 13:40:00,244.61,244.68,244.1,244.1,10778.0,222.3519,222.4155,221.8883,221.8883,10778.0
2022-06-30 13:45:00,244.14,244.38,244.01,244.25,5303.0,221.9246,222.1428,221.8065,222.0246,5303.0
2022-06-30 13:50:00,244.35,244.41,244.19,244.25,11376.0,222.1155,222.1701,221.9701,222.0246,11376.0
2022-06-30 13:55:00,244.2,244.24,244.08,244.17,6027.0,221.9792,222.0155,221.8701,221.9519,6027.0
2022-06-30 14:00:00,244.18,244.36,244.07,244.33,8154.0,221.961,222.1246,221.861,222.0974,8154.0
2022-06-30 14:05:00,244.34,244.38,244.11,244.11,8892.0,222.1064,222.1428,221.8974,221.8974,8892.0
2022-06-30 14:10:00,244.11,244.45,244.11,244.17,9611.0,221.8974,222.2064,221.8974,221.9519,9611.0
2022-06-30 14:15:00,244.16,244.47,244.13,244.45,4958.0,221.9428,222.2246,221.9156,222.2064,4958.0
2022-06-30 14:20:00,244.44,244.57,244.05,244.05,7969.0,222.1973,222.3155,221.8428,221.8428,7969.0
2022-06-30 14:25:00,244.0,244.29,243.8,244.22,8284.0,221.7974,222.061,221.6156,221.9974,8284.0
2022-06-30 14:30:00,244.22,244.26,244.0,244.01,9325.0,221.9974,222.0337,221.7974,221.8065,9325.0
2022-06-30 14:35:00,244.01,244.05,243.91,243.93,10813.0,221.8065,221.8428,221.7156,221.7338,10813.0
2022-06-30 14:40:00,243.95,243.95,243.5,243.57,9677.0,221.7519,221.7519,221.3429,221.4065,9677.0
2022-06-30 14:45:00,243.6,243.83,243.6,243.66,10349.0,221.4338,221.6429,221.4338,221.4883,10349.0
2022-06-30 14:50:00,243.72,243.75,243.36,243.51,7818.0,221.5429,221.5701,221.2156,221.352,7818.0
2022-06-30 14:55:00,243.58,243.62,243.43,243.56,10123.0,221.4156,221.452,221.2793,221.3974,10123.0
2022-06-30 15:00:00,243.55,243.65,243.37,243.43,9326.0,221.3883,221.4792,221.2247,221.2793,9326.0
2022-06-30 15:05:00,243.38,243.38,242.86,242.98,8476.0,221.2338,221.2338,220.7611,220.8702,8476.0
2022-06-30 15:10:00,242.97,243.09,242.82,243.04,14680.0,220.8611,220.9702,220.7248,220.9247,14680.0
2022-06-30 15:15:00,243.04,243.04,242.46,242.48,14041.0,220.9247,220.9247,220.3975,220.4157,14041.0
2022-06-30 15:20:00,242.48,242.69,242.42,242.68,25592.0,220.4157,220.6066,220.3612,220.5975,25592.0
2022-06-30 15:25:00,242.63,242.92,242.61,242.91,25899.0,220.552,220.8157,220.5339,220.8066,25899.0
2022-06-30 15:30:00,242.87,243.5,242.85,243.47,16088.0,220.7702,221.3429,220.752,221.3156,16088.0
2022-06-30 15:35:00,243.47,244.03,243.42,243.69,27401.0,221.3156,221.8247,221.2702,221.5156,27401.0
2022-06-30 15:40:00,243.66,243.83,243.03,243.23,24148.0,221.4883,221.6429,220.9156,221.0975,24148.0
2022-06-30 15:45:00,243.22,243.97,243.19,243.24,39916.0,221.0884,221.7701,221.0611,221.1065,39916.0
2022-06-30 15:50:00,243.21,243.65,242.62,242.71,78496.0,221.0793,221.4792,220.543,220.6248,78496.0
2022-06-30 15:55:00,242.69,243.37,242.38,243.35,235411.0,220.6066,221.2247,220.3248,221.2065,235411.0
2022-07-01 09:30:00,243.08,243.25,241.79,243.09,49222.0,220.9611,221.1156,219.7885,220.9702,49222.0
2022-07-01 09:35:00,243.12,243.42,242.9,242.9,25351.0,220.9975,221.2702,220.7975,220.7975,25351.0
2022-07-01 09:40:00,242.85,243.35,242.65,242.97,12371.0,220.752,221.2065,220.5702,220.8611,12371.0
2022-07-01 09:45:00,242.95,243.11,242.47,243.11,14422.0,220.8429,220.9884,220.4066,220.9884,14422.0
2022-07-01 09:50:00,243.25,243.62,243.17,243.23,9430.0,221.1156,221.452,221.0429,221.0975,9430.0
2022-07-01 09:55:00,243.23,243.32,242.46,242.56,9923.0,221.0975,221.1793,220.3975,220.4884,9923.0
2022-07-01 10:00:00,242.64,243.34,242.22,242.63,14628.0,220.5611,221.1974,220.1794,220.552,14628.0
2022-07-01 10:05:00,242.75,242.75,241.89,241.89,7761.0,220.6611,220.6611,219.8794,219.8794,7761.0
2022-07-01 10:10:00,241.95,242.07,241.29,241.37,9637.0,219.9339,220.043,219.334,219.4067,9637.0
2022-07-01 10:15:00,241.34,241.56,240.78,241.17,10731.0,219.3794,219.5794,218.8704,219.2249,10731.0
2022-07-01 10:20:00,241.13,241.13,240.72,240.84,13127.0,219.1885,219.1885,218.8158,218.9249,13127.0
2022-07-01 10:25:00,240.9,241.36,240.77,241.05,19658.0,218.9795,219.3976,218.8613,219.1158,19658.0
2022-07-01 10:30:00,241.0,241.14,240.86,241.11,15805.0,219.0704,219.1976,218.9431,219.1704,15805.0
2022-07-01 10:35:00,241.17,241.6,241.08,241.33,21377.0,219.2249,219.6158,219.1431,219.3703,21377.0
2022-07-01 10:40:00,241.25,241.98,241.19,241.98,17977.0,219.2976,219.9612,219.2431,219.9612,17977.0
2022-07-01 10:45:00,242.02,242.43,241.91,242.24,9443.0,219.9976,220.3702,219.8976,220.1975,9443.0
2022-07-01 10:50:00,242.18,242.44,242.08,242.37,10373.0,220.143,220.3793,220.0521,220.3157,10373.0
2022-07-01 10:55:00,242.45,243.33,242.41,243.05,9038.0,220.3884,221.1884,220.3521,220.9338,9038.0
2022-07-01 11:00:00,243.13,243.18,242.67,242.91,18576.0,221.0066,221.052,220.5884,220.8066,18576.0
2022-07-01 11:05:00,242.94,243.2,242.61,243.01,10200.0,220.8338,221.0702,220.5339,220.8975,10200.0
2022-07-01 11:10:00,242.98,243.16,242.87,243.09,9947.0,220.8702,221.0338,220.7702,220.9702,9947.0
2022-07-01 11:15:00,243.16,243.57,243.12,243.34,12713.0,221.0338,221.4065,220.9975,221.1974,12713.0
2022-07-01 11:20:00,243.45,243.45,243.15,243.17,6399.0,221.2974,221.2974,221.0247,221.0429,6399.0
2022-07-01 11:25:00,243.24,243.42,243.2,243.36,8147.0,221.1065,221.2702,221.0702,221.2156,8147.0
2022-07-01 11:30:00,243.41,243.7,243.33,243.61,7374.0,221.2611,221.5247,221.1884,221.4429,7374.0
2022-07-01 11:35:00,243.65,243.71,243.44,243.44,6872.0,221.4792,221.5338,221.2883,221.2883,6872.0
2022-07-01 11:40:00,243.46,243.77,243.46,243.72,13526.0,221.3065,221.5883,221.3065,221.5429,13526.0
2022-07-01 11:45:00,243.79,243.96,243.64,243.68,5180.0,221.6065,221.761,221.4701,221.5065,5180.0
2022-07-01 11:50:00,243.66,243.72,242.96,243.08,8929.0,221.4883,221.5429,220.852,220.9611,8929.0
2022-07-01 11:55:00,243.09,243.24,242.86,242.97,5085.0,220.9702,221.1065,220.7611,220.8611,5085.0
2022-07-01 12:00:00,243.01,243.12,242.95,242.95,3853.0,220.8975,220.9975,220.8429,220.8429,3853.0
2022-07-01 12:05:00,242.94,243.23,242.92,243.14,4646.0,220.8338,221.0975,220.8157,221.0156,4646.0
2022-07-01 12:10:00,243.11,243.18,242.88,242.98,8562.0,220.9884,221.052,220.7793,220.8702,8562.0
2022-07-01 12:15:00,242.98,243.46,242.96,243.39,12516.0,220.8702,221.3065,220.852,221.2429,12516.0
2022-07-01 12:20:00,243.34,243.45,243.08,243.18,17217.0,221.1974,221.2974,220.9611,221.052,17217.0
2022-07-01 12:25:00,243.16,243.19,242.74,242.78,9491.0,221.0338,221.0611,220.652,220.6884,9491.0
2022-07-01 12:30:00,242.84,242.85,242.42,242.42,12587.0,220.7429,220.752,220.3612,220.3612,12587.0
2022-07-01 12:35:00,242.46,242.65,242.33,242.36,9496.0,220.3975,220.5702,220.2793,220.3066,9496.0
2022-07-01 12:40:00,242.34,242.64,242.27,242.45,9228.0,220.2884,220.5611,220.2248,220.3884,9228.0
2022-07-01 12:45:00,242.38,242.62,242.35,242.62,11604.0,220.3248,220.543,220.2975,220.543,11604.0
2022-07-01 12:50:00,242.69,242.81,242.68,242.77,4816.0,220.6066,220.7157,220.5975,220.6793,4816.0
2022-07-01 12:55:00,242.75,242.81,242.42,242.42,8360.0,220.6611,220.7157,220.3612,220.3612,8360.0
2022-07-01 13:00:00,242.36,242.53,242.32,242.4,5445.0,220.3066,220.4611,220.2703,220.343,5445.0
2022-07-01 13:05:00,242.46,242.68,242.37,242.68,7093.0,220.3975,220.5975,220.3157,220.5975,7093.0
2022-07-01 13:10:00,242.65,242.84,242.58,242.66,8813.0,220.5702,220.7429,220.5066,220.5793,8813.0
2022-07-01 13:15:00,242.69,242.84,242.52,242.74,8816.0,220.6066,220.7429,220.4521,220.652,8816.0
2022-07-01 13:20:00,242.71,242.76,242.43,242.72,5827.0,220.6248,220.6702,220.3702,220.6339,5827.0
2022-07-01 13:25:00,242.67,242.95,242.65,242.93,9777.0,220.5884,220.8429,220.5702,220.8247,9777.0
2022-07-01 13:30:00,242.95,243.16,242.95,243.04,8424.0,220.8429,221.0338,220.8429,220.9247,8424.0
2022-07-01 13:35:00,243.05,243.35,242.82,243.12,20355.0,220.9338,221.2065,220.7248,220.9975,20355.0
2022-07-01 13:40:00,243.14,243.45,243.09,243.45,8171.0,221.0156,221.2974,220.9702,221.2974,8171.0
2022-07-01 13:45:00,243.47,243.6,243.35,243.45,5999.0,221.3156,221.4338,221.2065,221.2974,5999.0
2022-07-01 13:50:00,243.49,243.73,243.41,243.72,9743.0,221.3338,221.552,221.2611,221.5429,9743.0
2022-07-01 13:55:00,243.74,243.95,243.74,243.94,7706.0,221.561,221.7519,221.561,221.7428,7706.0
2022-07-01 14:00:00,243.96,244.17,243.9,244.14,8224.0,221.761,221.9519,221.7065,221.9246,8224.0
2022-07-01 14:05:00,244.1,244.35,244.05,244.13,11514.0,221.8883,222.1155,221.8428,221.9156,11514.0
2022-07-01 14:10:00,244.19,244.28,243.94,244.28,9653.0,221.9701,222.0519,221.7428,222.0519,9653.0
2022-07-01 14:15:00,244.31,244.39,244.18,244.32,13310.0,222.0792,222.1519,221.961,222.0883,13310.0
2022-07-01 14:20:00,244.38,245.01,244.33,245.01,11256.0,222.1428,222.7155,222.0974,222.7155,11256.0
2022-07-01 14:25:00,244.99,244.99,244.73,244.77,9460.0,222.6973,222.6973,222.461,222.4973,9460.0
2022-07-01 14:30:00,244.84,245.24,244.84,245.22,8193.0,222.561,222.9246,222.561,222.9064,8193.0
2022-07-01 14:35:00,245.27,245.28,244.94,245.0,11391.0,222.9518,222.9609,222.6519,222.7064,11391.0
2022-07-01 14:40:00,244.98,245.0,244.76,244.97,6674.0,222.6882,222.7064,222.4882,222.6791,6674.0
2022-07-01 14:45:00,244.94,245.05,244.9,245.02,17101.0,222.6519,222.7518,222.6155,222.7246,17101.0
2022-07-01 14:50:00,244.99,245.1,244.75,244.75,6709.0,222.6973,222.7973,222.4791,222.4791,6709.0
2022-07-01 14:55:00,244.76,245.08,244.75,245.0,5383.0,222.4882,222.7791,222.4791,222.7064,5383.0
2022-07-01 15:00:00,245.04,245.06,244.6,244.75,8474.0,222.7428,222.7609,222.3428,222.4791,8474.0
2022-07-01 15:05:00,244.72,245.12,244.72,245.08,16461.0,222.4519,222.8155,222.4519,222.7791,16461.0
2022-07-01 15:10:00,245.05,245.41,245.04,245.17,9362.0,222.7518,223.0791,222.7428,222.8609,9362.0
2022-07-01 15:15:00,245.14,245.31,245.08,245.09,7307.0,222.8337,222.9882,222.7791,222.7882,7307.0
2022-07-01 15:20:00,245.08,245.08,244.77,245.03,12875.0,222.7791,222.7791,222.4973,222.7337,12875.0
2022-07-01 15:25:00,245.03,245.25,244.91,245.22,11651.0,222.7337,222.9336,222.6246,222.9064,11651.0
2022-07-01 15:30:00,245.19,245.59,245.19,245.5,15504.0,222.8791,223.2427,222.8791,223.1609,15504.0
2022-07-01 15:35:00,245.52,245.7,245.47,245.6,17195.0,223.1791,223.3427,223.1336,223.2518,17195.0
2022-07-01 15:40:00,245.61,245.93,245.59,245.7,26968.0,223.2609,223.5518,223.2427,223.3427,26968.0
2022-07-01 15:45:00,245.65,245.8,245.37,245.61,36707.0,223.2972,223.4336,223.0427,223.2609,36707.0
2022-07-01 15:50:00,245.62,246.0,245.23,245.58,58314.0,223.27,223.6154,222.9155,223.2336,58314.0
2022-07-01 15:55:00,245.55,245.86,245.09,245.36,224063.0,223.2063,223.4881,222.7882,223.0336,224063.0
2022-07-05 09:30:00,244.83,245.99,243.9,245.13,73453.0,222.5519,223.6063,221.7065,222.8246,73453.0
2022-07-05 09:35:00,245.14,245.16,244.16,244.76,31536.0,222.8337,222.8518,221.9428,222.4882,31536.0
2022-07-05 09:40:00,244.87,244.87,244.25,244.81,13426.0,222.5882,222.5882,222.0246,222.5337,13426.0
2022-07-05 09:45:00,244.8,245.73,244.69,245.55,21389.0,222.5246,223.37,222.4246,223.2063,21389.0
2022-07-05 09:50:00,245.58,245.88,245.29,245.56,20230.0,223.2336,223.5063,222.97,223.2154,20230.0
2022-07-05 09:55:00,245.5,246.03,245.39,245.55,15005.0,223.1609,223.6427,223.0609,223.2063,15005.0
2022-07-05 10:00:00,245.45,245.74,244.99,245.21,12861.0,223.1154,223.3791,222.6973,222.8973,12861.0
2022-07-05 10:05:00,245.09,245.1,244.43,244.44,16418.0,222.7882,222.7973,222.1883,222.1973,16418.0
2022-07-05 10:10:00,244.43,244.81,244.34,244.74,11605.0,222.1883,222.5337,222.1064,222.47,11605.0
2022-07-05 10:15:00,244.84,245.05,244.3,244.61,16869.0,222.561,222.7518,222.0701,222.3519,16869.0
2022-07-05 10:20:00,244.54,244.76,244.21,244.27,10906.0,222.2882,222.4882,221.9883,222.0428,10906.0
2022-07-05 10:25:00,244.3,244.51,243.97,244.13,11542.0,222.0701,222.261,221.7701,221.9156,11542.0
2022-07-05 10:30:00,244.02,244.1,243.06,243.06,13916.0,221.8156,221.8883,220.9429,220.9429,13916.0
2022-07-05 10:35:00,243.02,243.4,242.93,243.22,29943.0,220.9066,221.252,220.8247,221.0884,29943.0
2022-07-05 10:40:00,243.24,243.38,242.5,242.56,14870.0,221.1065,221.2338,220.4339,220.4884,14870.0
2022-07-05 10:45:00,242.54,242.9,242.32,242.89,12425.0,220.4702,220.7975,220.2703,220.7884,12425.0
2022-07-05 10:50:00,242.89,243.13,242.73,242.83,19006.0,220.7884,221.0066,220.6429,220.7338,19006.0
2022-07-05 10:55:00,242.82,243.12,242.66,242.99,13927.0,220.7248,220.9975,220.5793,220.8793,13927.0
2022-07-05 11:00:00,242.92,242.92,242.44,242.59,10671.0,220.8157,220.8157,220.3793,220.5157,10671.0
2022-07-05 11:05:00,242.48,242.68,242.44,242.61,6467.0,220.4157,220.5975,220.3793,220.5339,6467.0
2022-07-05 11:10:00,242.61,242.95,242.56,242.79,7446.0,220.5339,220.8429,220.4884,220.6975,7446.0
2022-07-05 11:15:00,242.8,243.02,242.77,243.02,11368.0,220.7066,220.9066,220.6793,220.9066,11368.0
2022-07-05 11:20:00,243.2,243.26,242.99,243.16,8010.0,221.0702,221.1247,220.8793,221.0338,8010.0
2022-07-05 11:25:00,243.15,243.22,242.83,242.98,12064.0,221.0247,221.0884,220.7338,220.8702,12064.0
2022-07-05 11:30:00,242.99,243.2,242.9,243.07,7926.0,220.8793,221.0702,220.7975,220.952,7926.0
2022-07-05 11:35:00,243.12,243.14,242.85,242.92,12423.0,220.9975,221.0156,220.752,220.8157,12423.0
2022-07-05 11:40:00,242.95,243.52,242.92,243.42,10219.0,220.8429,221.3611,220.8157,221.2702,10219.0
2022-07-05 11:45:00,243.43,243.65,243.36,243.61,10008.0,221.2793,221.4792,221.2156,221.4429,10008.0
2022-07-05 11:50:00,243.54,243.54,243.04,243.39,10265.0,221.3792,221.3792,220.9247,221.2429,10265.0
2022-07-05 11:55:00,243.34,243.47,243.12,243.2,8476.0,221.1974,221.3156,220.9975,221.0702,8476.0
2022-07-05 12:00:00,243.2,243.42,243.02,243.22,8119.0,221.0702,221.2702,220.9066,221.0884,8119.0
2022-07-05 12:05:00,243.29,243.49,243.17,243.48,5870.0,221.152,221.3338,221.0429,221.3247,5870.0
2022-07-05 12:10:00,243.48,243.71,243.33,243.45,13988.0,221.3247,221.5338,221.1884,221.2974,13988.0
2022-07-05 12:15:00,243.53,243.58,243.25,243.4,6618.0,221.3702,221.4156,221.1156,221.252,6618.0
2022-07-05 12:20:00,243.44,243.9,243.11,243.9,6107.0,221.2883,221.7065,220.9884,221.7065,6107.0
2022-07-05 12:25:00,243.94,244.34,243.94,244.14,6456.0,221.7428,222.1064,221.7428,221.9246,6456.0
2022-07-05 12:30:00,244.14,244.28,244.04,244.05,5799.0,221.9246,222.0519,221.8337,221.8428,5799.0
2022-07-05 12:35:00,244.07,244.27,243.97,244.21,7129.0,221.861,222.0428,221.7701,221.9883,7129.0
2022-07-05 12:40:00,244.19,244.19,243.84,243.94,4345.0,221.9701,221.9701,221.6519,221.7428,4345.0
2022-07-05 12:45:00,243.95,243.97,243.78,243.86,5009.0,221.7519,221.7701,221.5974,221.6701,5009.0
2022-07-05 12:50:00,243.81,243.91,243.64,243.85,5414.0,221.6247,221.7156,221.4701,221.661,5414.0
2022-07-05 12:55:00,243.86,243.94,243.77,243.84,3559.0,221.6701,221.7428,221.5883,221.6519,3559.0
2022-07-05 13:00:00,243.77,244.19,243.77,244.19,4723.0,221.5883,221.9701,221.5883,221.9701,4723.0
2022-07-05 13:05:00,244.18,244.18,243.93,244.1,4157.0,221.961,221.961,221.7338,221.8883,4157.0
2022-07-05 13:10:00,244.09,244.25,244.02,244.11,5655.0,221.8792,222.0246,221.8156,221.8974,5655.0
2022-07-05 13:15:00,244.08,244.39,243.98,244.39,5212.0,221.8701,222.1519,221.7792,222.1519,5212.0
2022-07-05 13:20:00,244.32,244.39,244.17,244.22,5625.0,222.0883,222.1519,221.9519,221.9974,5625.0
2022-07-05 13:25:00,244.21,244.21,243.86,243.88,8601.0,221.9883,221.9883,221.6701,221.6883,8601.0
2022-07-05 13:30:00,243.91,243.91,243.54,243.58,18200.0,221.7156,221.7156,221.3792,221.4156,18200.0
2022-07-05 13:35:00,243.62,244.19,243.59,244.12,9483.0,221.452,221.9701,221.4247,221.9065,9483.0
2022-07-05 13:40:00,244.16,244.45,244.15,244.35,8135.0,221.9428,222.2064,221.9337,222.1155,8135.0
2022-07-05 13:45:00,244.32,244.53,244.11,244.53,7972.0,222.0883,222.2792,221.8974,222.2792,7972.0
2022-07-05 13:50:00,244.55,244.71,244.51,244.63,7182.0,222.2973,222.4428,222.261,222.3701,7182.0
2022-07-05 13:55:00,244.62,244.66,244.44,244.44,5425.0,222.361,222.3973,222.1973,222.1973,5425.0
2022-07-05 14:00:00,244.43,244.59,244.25,244.55,11918.0,222.1883,222.3337,222.0246,222.2973,11918.0
2022-07-05 14:05:00,244.53,244.53,244.09,244.14,6876.0,222.2792,222.2792,221.8792,221.9246,6876.0
2022-07-05 14:10:00,244.24,244.45,244.24,244.41,5344.0,222.0155,222.2064,222.0155,222.1701,5344.0
2022-07-05 14:15:00,244.35,244.38,244.19,244.35,11259.0,222.1155,222.1428,221.9701,222.1155,11259.0
2022-07-05 14:20:00,244.36,244.56,244.26,244.51,4309.0,222.1246,222.3064,222.0337,222.261,4309.0
2022-07-05 14:25:00,244.51,244.76,244.48,244.68,9681.0,222.261,222.4882,222.2337,222.4155,9681.0
2022-07-05 14:30:00,244.72,245.23,244.67,245.2,14266.0,222.4519,222.9155,222.4064,222.8882,14266.0
2022-07-05 14:35:00,245.2,245.34,245.13,245.34,13918.0,222.8882,223.0155,222.8246,223.0155,13918.0
2022-07-05 14:40:00,245.34,245.67,245.29,245.51,10490.0,223.0155,223.3154,222.97,223.17,10490.0
2022-07-05 14:45:00,245.5,245.54,245.04,245.11,21972.0,223.1609,223.1973,222.7428,222.8064,21972.0
2022-07-05 14:50:00,245.13,245.26,245.04,245.26,14885.0,222.8246,222.9427,222.7428,222.9427,14885.0
2022-07-05 14:55:00,245.26,245.47,245.19,245.28,6643.0,222.9427,223.1336,222.8791,222.9609,6643.0
2022-07-05 15:00:00,245.29,245.44,245.21,245.44,26616.0,222.97,223.1064,222.8973,223.1064,26616.0
2022-07-05 15:05:00,245.5,245.81,245.42,245.79,35920.0,223.1609,223.4427,223.0882,223.4245,35920.0
2022-07-05 15:10:00,245.83,246.27,245.77,246.24,12996.0,223.4609,223.8608,223.4063,223.8336,12996.0
2022-07-05 15:15:00,246.23,246.28,245.91,245.97,15747.0,223.8245,223.8699,223.5336,223.5881,15747.0
2022-07-05 15:20:00,245.96,246.55,245.96,246.55,15850.0,223.579,224.1153,223.579,224.1153,15850.0
2022-07-05 15:25:00,246.58,246.64,246.41,246.49,27069.0,224.1426,224.1972,223.9881,224.0608,27069.0
2022-07-05 15:30:00,246.51,246.55,246.16,246.4,19765.0,224.079,224.1153,223.7608,223.979,19765.0
2022-07-05 15:35:00,246.4,246.5,246.26,246.31,27074.0,223.979,224.0699,223.8517,223.8972,27074.0
2022-07-05 15:40:00,246.33,246.34,245.97,246.07,25685.0,223.9154,223.9245,223.5881,223.679,25685.0
2022-07-05 15:45:00,246.08,246.49,246.03,246.43,21658.0,223.6881,224.0608,223.6427,224.0063,21658.0
2022-07-05 15:50:00,246.39,246.59,245.96,246.52,39759.0,223.9699,224.1517,223.579,224.0881,39759.0
2022-07-05 15:55:00,246.55,246.74,246.39,246.73,102049.0,224.1153,224.2881,223.9699,224.279,102049.0
2022-07-06 09:30:00,246.62,247.0,245.8,246.4,50621.0,224.179,224.5244,223.4336,223.979,50621.0
2022-07-06 09:35:00,246.47,247.73,246.33,247.05,20943.0,224.0426,225.188,223.9154,224.5699,20943.0
2022-07-06 09:40:00,247.26,247.39,246.69,246.96,9588.0,224.7607,224.8789,224.2426,224.488,9588.0
2022-07-06 09:45:00,246.97,247.23,246.73,247.19,25161.0,224.4971,224.7335,224.279,224.6971,25161.0
2022-07-06 09:50:00,247.2,247.41,246.2,246.5,19594.0,224.7062,224.8971,223.7972,224.0699,19594.0
2022-07-06 09:55:00,246.64,246.67,246.17,246.42,6775.0,224.1972,224.2244,223.7699,223.9972,6775.0
2022-07-06 10:00:00,246.31,246.41,245.8,246.27,10979.0,223.8972,223.9881,223.4336,223.8608,10979.0
2022-07-06 10:05:00,246.28,247.15,246.26,247.03,13401.0,223.8699,224.6608,223.8517,224.5517,13401.0
2022-07-06 10:10:00,246.94,247.25,246.18,246.18,11171.0,224.4699,224.7517,223.779,223.779,11171.0
2022-07-06 10:15:00,246.23,246.75,246.23,246.69,5682.0,223.8245,224.2972,223.8245,224.2426,5682.0
2022-07-06 10:20:00,246.73,247.17,246.61,247.14,10080.0,224.279,224.6789,224.1699,224.6517,10080.0
2022-07-06 10:25:00,247.15,247.78,247.01,247.63,10409.0,224.6608,225.2334,224.5335,225.0971,10409.0
2022-07-06 10:30:00,247.67,248.09,247.37,247.37,17236.0,225.1334,225.5152,224.8607,224.8607,17236.0
2022-07-06 10:35:00,247.37,247.4,246.91,247.01,9676.0,224.8607,224.888,224.4426,224.5335,9676.0
2022-07-06 10:40:00,246.95,247.08,246.72,246.72,5896.0,224.479,224.5971,224.2699,224.2699,5896.0
2022-07-06 10:45:00,246.84,246.92,246.36,246.53,10416.0,224.379,224.4517,223.9426,224.0972,10416.0
2022-07-06 10:50:00,246.43,246.45,246.12,246.34,9456.0,224.0063,224.0244,223.7245,223.9245,9456.0
2022-07-06 10:55:00,246.47,246.79,246.47,246.55,6969.0,224.0426,224.3335,224.0426,224.1153,6969.0
2022-07-06 11:00:00,246.54,246.67,245.87,245.97,7691.0,224.1063,224.2244,223.4972,223.5881,7691.0
2022-07-06 11:05:00,246.06,246.31,245.91,246.21,6770.0,223.6699,223.8972,223.5336,223.8063,6770.0
2022-07-06 11:10:00,246.18,246.61,246.14,246.61,7891.0,223.779,224.1699,223.7427,224.1699,7891.0
2022-07-06 11:15:00,246.58,246.69,246.34,246.65,11091.0,224.1426,224.2426,223.9245,224.2063,11091.0
2022-07-06 11:20:00,246.6,247.14,246.57,247.08,8988.0,224.1608,224.6517,224.1335,224.5971,8988.0
2022-07-06 11:25:00,247.09,247.32,247.02,247.15,12327.0,224.6062,224.8153,224.5426,224.6608,12327.0
2022-07-06 11:30:00,247.18,247.31,247.04,247.3,10778.0,224.688,224.8062,224.5608,224.7971,10778.0
2022-07-06 11:35:00,247.26,247.55,247.23,247.32,9203.0,224.7607,225.0244,224.7335,224.8153,9203.0
2022-07-06 11:40:00,247.3,247.3,246.25,246.47,8688.0,224.7971,224.7971,223.8426,224.0426,8688.0
2022-07-06 11:45:00,246.44,246.77,246.39,246.57,2900.0,224.0154,224.3153,223.9699,224.1335,2900.0
2022-07-06 11:50:00,246.57,246.94,246.57,246.6,5160.0,224.1335,224.4699,224.1335,224.1608,5160.0
2022-07-06 11:55:00,246.65,246.72,246.43,246.49,24613.0,224.2063,224.2699,224.0063,224.0608,24613.0
2022-07-06 12:00:00,246.51,246.77,246.3,246.3,18048.0,224.079,224.3153,223.8881,223.8881,18048.0
2022-07-06 12:05:00,246.34,246.41,245.98,246.06,10298.0,223.9245,223.9881,223.5972,223.6699,10298.0
2022-07-06 12:10:00,246.12,246.21,246.01,246.17,14213.0,223.7245,223.8063,223.6245,223.7699,14213.0
2022-07-06 12:15:00,246.16,246.2,245.82,245.88,14321.0,223.7608,223.7972,223.4518,223.5063,14321.0
2022-07-06 12:20:00,245.86,245.94,245.35,245.41,13297.0,223.4881,223.5609,223.0245,223.0791,13297.0
2022-07-06 12:25:00,245.45,245.58,245.32,245.57,12275.0,223.1154,223.2336,222.9973,223.2245,12275.0
2022-07-06 12:30:00,245.52,246.07,245.52,245.96,9761.0,223.1791,223.679,223.1791,223.579,9761.0
2022-07-06 12:35:00,246.01,246.07,245.88,245.89,5700.0,223.6245,223.679,223.5063,223.5154,5700.0
2022-07-06 12:40:00,245.98,246.0,245.74,245.75,7735.0,223.5972,223.6154,223.3791,223.3881,7735.0
2022-07-06 12:45:00,245.79,245.93,245.77,245.87,5899.0,223.4245,223.5518,223.4063,223.4972,5899.0
2022-07-06 12:50:00,245.84,245.87,245.55,245.59,9536.0,223.47,223.4972,223.2063,223.2427,9536.0
2022-07-06 12:55:00,245.64,245.66,245.35,245.46,9870.0,223.2882,223.3063,223.0245,223.1245,9870.0
2022-07-06 13:00:00,245.54,245.78,245.54,245.74,5194.0,223.1973,223.4154,223.1973,223.3791,5194.0
2022-07-06 13:05:00,245.76,245.78,245.48,245.6,12773.0,223.3972,223.4154,223.1427,223.2518,12773.0
2022-07-06 13:10:00,245.55,245.62,245.39,245.42,11342.0,223.2063,223.27,223.0609,223.0882,11342.0
2022-07-06 13:15:00,245.41,245.41,245.09,245.18,12029.0,223.0791,223.0791,222.7882,222.87,12029.0
2022-07-06 13:20:00,245.19,245.65,245.16,245.44,16516.0,222.8791,223.2972,222.8518,223.1064,16516.0
2022-07-06 13:25:00,245.41,245.41,244.94,244.94,14005.0,223.0791,223.0791,222.6519,222.6519,14005.0
2022-07-06 13:30:00,244.87,245.03,244.87,244.95,7132.0,222.5882,222.7337,222.5882,222.6609,7132.0
2022-07-06 13:35:00,244.95,245.06,244.89,244.97,25386.0,222.6609,222.7609,222.6064,222.6791,25386.0
2022-07-06 13:40:00,244.98,245.18,244.9,244.9,22139.0,222.6882,222.87,222.6155,222.6155,22139.0
2022-07-06 13:45:00,244.87,245.34,244.86,245.34,13498.0,222.5882,223.0155,222.5791,223.0155,13498.0
2022-07-06 13:50:00,245.34,245.61,245.33,245.51,6724.0,223.0155,223.2609,223.0064,223.17,6724.0
2022-07-06 13:55:00,245.5,245.5,245.3,245.34,3218.0,223.1609,223.1609,222.9791,223.0155,3218.0
2022-07-06 14:00:00,245.3,245.64,244.91,245.26,14894.0,222.9791,223.2882,222.6246,222.9427,14894.0
2022-07-06 14:05:00,245.4,245.75,245.26,245.34,31235.0,223.07,223.3881,222.9427,223.0155,31235.0
2022-07-06 14:10:00,245.27,245.27,244.61,245.22,13876.0,222.9518,222.9518,222.3519,222.9064,13876.0
2022-07-06 14:15:00,245.23,245.23,244.68,244.7,8925.0,222.9155,222.9155,222.4155,222.4337,8925.0
2022-07-06 14:20:00,244.76,245.0,244.76,244.81,9352.0,222.4882,222.7064,222.4882,222.5337,9352.0
2022-07-06 14:25:00,244.79,245.59,244.56,245.55,12250.0,222.5155,223.2427,222.3064,223.2063,12250.0
2022-07-06 14:30:00,245.5,246.03,245.46,245.67,37532.0,223.1609,223.6427,223.1245,223.3154,37532.0
2022-07-06 14:35:00,245.67,246.2,245.5,245.93,26679.0,223.3154,223.7972,223.1609,223.5518,26679.0
2022-07-06 14:40:00,246.01,246.37,245.99,246.3,11015.0,223.6245,223.9517,223.6063,223.8881,11015.0
2022-07-06 14:45:00,246.32,246.49,245.83,245.84,10636.0,223.9063,224.0608,223.4609,223.47,10636.0
2022-07-06 14:50:00,245.84,245.95,245.73,245.88,9848.0,223.47,223.5699,223.37,223.5063,9848.0
2022-07-06 14:55:00,245.86,245.86,245.6,245.81,13122.0,223.4881,223.4881,223.2518,223.4427,13122.0
2022-07-06 15:00:00,245.84,245.84,245.42,245.55,17192.0,223.47,223.47,223.0882,223.2063,17192.0
2022-07-06 15:05:00,245.57,245.73,245.44,245.73,18633.0,223.2245,223.37,223.1064,223.37,18633.0
2022-07-06 15:10:00,245.76,245.93,245.69,245.85,16230.0,223.3972,223.5518,223.3336,223.479,16230.0
2022-07-06 15:15:00,245.8,246.04,245.7,245.93,15917.0,223.4336,223.6518,223.3427,223.5518,15917.0
2022-07-06 15:20:00,245.87,245.97,245.68,245.81,19973.0,223.4972,223.5881,223.3245,223.4427,19973.0
2022-07-06 15:25:00,245.79,245.89,245.5,245.89,18070.0,223.4245,223.5154,223.1609,223.5154,18070.0
2022-07-06 15:30:00,245.85,245.89,245.56,245.86,33221.0,223.479,223.5154,223.2154,223.4881,33221.0
2022-07-06 15:35:00,245.87,245.94,245.32,245.34,36282.0,223.4972,223.5609,222.9973,223.0155,36282.0
2022-07-06 15:40:00,245.36,245.58,245.2,245.46,78501.0,223.0336,223.2336,222.8882,223.1245,78501.0
2022-07-06 15:45:00,245.47,245.7,245.32,245.53,49207.0,223.1336,223.3427,222.9973,223.1882,49207.0
2022-07-06 15:50:00,245.57,245.6,244.67,244.78,98382.0,223.2245,223.2518,222.4064,222.5064,98382.0
2022-07-06 15:55:00,244.81,245.28,244.54,245.25,146973.0,222.5337,222.9609,222.2882,222.9336,146973.0
2022-07-07 09:30:00,244.5,245.7,244.29,245.0,42110.0,222.2519,223.3427,222.061,222.7064,42110.0
2022-07-07 09:35:00,244.82,245.53,244.5,245.14,9647.0,222.5428,223.1882,222.2519,222.8337,9647.0
2022-07-07 09:40:00,245.14,245.73,244.8,245.01,20829.0,222.8337,223.37,222.5246,222.7155,20829.0
2022-07-07 09:45:00,245.12,245.62,244.62,245.48,20498.0,222.8155,223.27,222.361,223.1427,20498.0
2022-07-07 09:50:00,245.5,245.63,245.27,245.4,17449.0,223.1609,223.2791,222.9518,223.07,17449.0
2022-07-07 09:55:00,245.39,246.96,245.34,246.79,17326.0,223.0609,224.488,223.0155,224.3335,17326.0
2022-07-07 10:00:00,246.84,247.2,246.73,247.0,15310.0,224.379,224.7062,224.279,224.5244,15310.0
2022-07-07 10:05:00,247.06,247.1,246.32,246.37,18808.0,224.5789,224.6153,223.9063,223.9517,18808.0
2022-07-07 10:10:00,246.46,246.83,246.34,246.72,41082.0,224.0335,224.3699,223.9245,224.2699,41082.0
2022-07-07 10:15:00,246.65,246.67,245.83,245.83,7638.0,224.2063,224.2244,223.4609,223.4609,7638.0
2022-07-07 10:20:00,245.92,246.45,245.91,246.29,11295.0,223.5427,224.0244,223.5336,223.879,11295.0
2022-07-07 10:25:00,246.37,246.38,246.1,246.11,13565.0,223.9517,223.9608,223.7063,223.7154,13565.0
2022-07-07 10:30:00,246.15,246.65,245.93,246.51,16909.0,223.7517,224.2063,223.5518,224.079,16909.0
2022-07-07 10:35:00,246.49,246.72,246.35,246.45,28091.0,224.0608,224.2699,223.9335,224.0244,28091.0
2022-07-07 10:40:00,246.46,246.74,246.19,246.19,9882.0,224.0335,224.2881,223.7881,223.7881,9882.0
2022-07-07 10:45:00,246.18,246.49,245.99,246.46,9244.0,223.779,224.0608,223.6063,224.0335,9244.0
2022-07-07 10:50:00,246.49,246.92,246.49,246.92,17986.0,224.0608,224.4517,224.0608,224.4517,17986.0
2022-07-07 10:55:00,246.93,247.06,246.87,246.98,22371.0,224.4608,224.5789,224.4062,224.5062,22371.0
2022-07-07 11:00:00,246.95,247.27,246.78,247.07,19554.0,224.479,224.7698,224.3244,224.588,19554.0
2022-07-07 11:05:00,247.08,247.45,247.04,247.12,11566.0,224.5971,224.9335,224.5608,224.6335,11566.0
2022-07-07 11:10:00,247.14,247.41,247.13,247.41,5111.0,224.6517,224.8971,224.6426,224.8971,5111.0
2022-07-07 11:15:00,247.42,247.54,247.19,247.19,9259.0,224.9062,225.0153,224.6971,224.6971,9259.0
2022-07-07 11:20:00,247.18,247.18,246.96,247.05,15709.0,224.688,224.688,224.488,224.5699,15709.0
2022-07-07 11:25:00,247.04,247.12,246.94,246.95,12139.0,224.5608,224.6335,224.4699,224.479,12139.0
2022-07-07 11:30:00,246.95,247.44,246.86,247.41,15505.0,224.479,224.9244,224.3971,224.8971,15505.0
2022-07-07 11:35:00,247.29,247.41,247.22,247.22,9084.0,224.788,224.8971,224.7244,224.7244,9084.0
2022-07-07 11:40:00,247.23,247.36,247.21,247.29,6960.0,224.7335,224.8516,224.7153,224.788,6960.0
2022-07-07 11:45:00,247.29,247.76,247.21,247.76,9016.0,224.788,225.2152,224.7153,225.2152,9016.0
2022-07-07 11:50:00,247.77,247.96,247.69,247.95,11161.0,225.2243,225.397,225.1516,225.388,11161.0
2022-07-07 11:55:00,247.95,248.03,247.47,247.72,14383.0,225.388,225.4607,224.9516,225.1789,14383.0
2022-07-07 12:00:00,247.72,247.74,247.2,247.28,18881.0,225.1789,225.1971,224.7062,224.7789,18881.0
2022-07-07 12:05:00,247.29,247.69,247.21,247.47,15513.0,224.788,225.1516,224.7153,224.9516,15513.0
2022-07-07 12:10:00,247.47,247.51,247.22,247.48,9500.0,224.9516,224.988,224.7244,224.9607,9500.0
2022-07-07 12:15:00,247.51,247.75,247.51,247.65,7172.0,224.988,225.2062,224.988,225.1153,7172.0
2022-07-07 12:20:00,247.64,247.88,247.62,247.86,4800.0,225.1062,225.3243,225.088,225.3061,4800.0
2022-07-07 12:25:00,247.87,247.87,247.44,247.66,12736.0,225.3152,225.3152,224.9244,225.1243,12736.0
2022-07-07 12:30:00,247.7,247.92,247.68,247.81,6971.0,225.1607,225.3607,225.1425,225.2607,6971.0
2022-07-07 12:35:00,247.76,247.93,247.58,247.75,7709.0,225.2152,225.3698,225.0516,225.2062,7709.0
2022-07-07 12:40:00,247.78,247.78,247.58,247.58,4640.0,225.2334,225.2334,225.0516,225.0516,4640.0
2022-07-07 12:45:00,247.58,247.58,247.21,247.23,5652.0,225.0516,225.0516,224.7153,224.7335,5652.0
2022-07-07 12:50:00,247.23,247.23,247.02,247.12,5660.0,224.7335,224.7335,224.5426,224.6335,5660.0
2022-07-07 12:55:00,247.01,247.34,246.91,247.28,9485.0,224.5335,224.8335,224.4426,224.7789,9485.0
2022-07-07 13:00:00,247.29,247.34,246.99,247.05,7683.0,224.788,224.8335,224.5153,224.5699,7683.0
2022-07-07 13:05:00,247.06,247.19,246.9,246.96,6962.0,224.5789,224.6971,224.4335,224.488,6962.0
2022-07-07 13:10:00,246.9,246.91,246.79,246.87,6439.0,224.4335,224.4426,224.3335,224.4062,6439.0
2022-07-07 13:15:00,246.87,247.0,246.83,246.94,7774.0,224.4062,224.5244,224.3699,224.4699,7774.0
2022-07-07 13:20:00,246.96,246.98,246.66,246.66,6229.0,224.488,224.5062,224.2153,224.2153,6229.0
2022-07-07 13:25:00,246.55,246.57,246.47,246.55,5503.0,224.1153,224.1335,224.0426,224.1153,5503.0
2022-07-07 13:30:00,246.62,246.85,246.57,246.68,5259.0,224.179,224.3881,224.1335,224.2335,5259.0
2022-07-07 13:35:00,246.71,246.82,246.66,246.66,9761.0,224.2608,224.3608,224.2153,224.2153,9761.0
2022-07-07 13:40:00,246.67,247.14,246.67,247.11,4371.0,224.2244,224.6517,224.2244,224.6244,4371.0
2022-07-07 13:45:00,247.15,247.49,247.14,247.43,4165.0,224.6608,224.9698,224.6517,224.9153,4165.0
2022-07-07 13:50:00,247.47,247.51,247.36,247.45,7663.0,224.9516,224.988,224.8516,224.9335,7663.0
2022-07-07 13:55:00,247.44,247.47,247.32,247.32,3613.0,224.9244,224.9516,224.8153,224.8153,3613.0
2022-07-07 14:00:00,247.38,247.38,247.01,247.02,10842.0,224.8698,224.8698,224.5335,224.5426,10842.0
2022-07-07 14:05:00,247.01,247.07,246.97,246.97,4820.0,224.5335,224.588,224.4971,224.4971,4820.0
2022-07-07 14:10:00,246.92,247.07,246.89,246.94,6703.0,224.4517,224.588,224.4244,224.4699,6703.0
2022-07-07 14:15:00,246.87,246.97,246.86,246.97,3432.0,224.4062,224.4971,224.3971,224.4971,3432.0
2022-07-07 14:20:00,247.02,247.24,247.02,247.22,5399.0,224.5426,224.7426,224.5426,224.7244,5399.0
2022-07-07 14:25:00,247.14,247.37,247.14,247.37,5030.0,224.6517,224.8607,224.6517,224.8607,5030.0
2022-07-07 14:30:00,247.4,247.4,247.23,247.25,7088.0,224.888,224.888,224.7335,224.7517,7088.0
2022-07-07 14:35:00,247.23,247.45,247.08,247.39,5176.0,224.7335,224.9335,224.5971,224.8789,5176.0
2022-07-07 14:40:00,247.4,247.53,247.35,247.5,4288.0,224.888,225.0062,224.8426,224.9789,4288.0
2022-07-07 14:45:00,247.47,247.52,247.12,247.18,17000.0,224.9516,224.9971,224.6335,224.688,17000.0
2022-07-07 14:50:00,247.21,247.31,247.15,247.23,9740.0,224.7153,224.8062,224.6608,224.7335,9740.0
2022-07-07 14:55:00,247.27,247.46,247.23,247.44,4710.0,224.7698,224.9425,224.7335,224.9244,4710.0
2022-07-07 15:00:00,247.39,247.46,247.35,247.42,9510.0,224.8789,224.9425,224.8426,224.9062,9510.0
2022-07-07 15:05:00,247.46,247.51,247.4,247.46,4696.0,224.9425,224.988,224.888,224.9425,4696.0
2022-07-07 15:10:00,247.48,247.7,247.46,247.67,7596.0,224.9607,225.1607,224.9425,225.1334,7596.0
2022-07-07 15:15:00,247.67,247.84,247.59,247.78,9758.0,225.1334,225.288,225.0607,225.2334,9758.0
2022-07-07 15:20:00,247.76,247.85,247.44,247.44,9059.0,225.2152,225.2971,224.9244,224.9244,9059.0
2022-07-07 15:25:00,247.4,247.52,247.15,247.15,14159.0,224.888,224.9971,224.6608,224.6608,14159.0
2022-07-07 15:30:00,247.14,247.31,247.12,247.21,13128.0,224.6517,224.8062,224.6335,224.7153,13128.0
2022-07-07 15:35:00,247.19,247.25,246.43,246.43,19715.0,224.6971,224.7517,224.0063,224.0063,19715.0
2022-07-07 15:40:00,246.42,246.69,246.35,246.35,28494.0,223.9972,224.2426,223.9335,223.9335,28494.0
2022-07-07 15:45:00,246.31,246.86,246.25,246.85,27561.0,223.8972,224.3971,223.8426,224.3881,27561.0
2022-07-07 15:50:00,246.91,247.4,246.69,247.07,36428.0,224.4426,224.888,224.2426,224.588,36428.0
2022-07-07 15:55:00,247.07,247.66,247.07,247.43,113368.0,224.588,225.1243,224.588,224.9153,113368.0
2022-07-08 09:30:00,248.24,249.0,247.2,247.48,65344.0,225.6516,226.3424,224.7062,224.9607,65344.0
2022-07-08 09:35:00,247.57,248.6,247.35,248.52,14432.0,225.0425,225.9788,224.8426,225.9061,14432.0
2022-07-08 09:40:00,248.55,248.93,247.96,248.71,14894.0,225.9334,226.2788,225.397,226.0788,14894.0
2022-07-08 09:45:00,248.77,248.82,248.07,248.34,10617.0,226.1333,226.1788,225.497,225.7425,10617.0
2022-07-08 09:50:00,248.49,249.07,248.33,248.66,23549.0,225.8788,226.406,225.7334,226.0334,23549.0
2022-07-08 09:55:00,248.61,249.45,248.5,249.34,20442.0,225.9879,226.7515,225.8879,226.6515,20442.0
2022-07-08 10:00:00,249.35,249.35,248.86,248.86,10393.0,226.6606,226.6606,226.2152,226.2152,10393.0
2022-07-08 10:05:00,248.75,249.15,248.67,248.88,11903.0,226.1152,226.4788,226.0424,226.2333,11903.0
2022-07-08 10:10:00,248.97,249.49,248.9,249.3,17749.0,226.3151,226.7878,226.2515,226.6151,17749.0
2022-07-08 10:15:00,249.38,249.55,249.26,249.37,11705.0,226.6878,226.8424,226.5788,226.6787,11705.0
2022-07-08 10:20:00,249.28,249.78,249.28,249.78,13137.0,226.5969,227.0514,226.5969,227.0514,13137.0
2022-07-08 10:25:00,249.8,250.18,249.73,250.03,39778.0,227.0696,227.415,227.006,227.2787,39778.0
2022-07-08 10:30:00,249.99,250.24,249.95,249.95,11973.0,227.2423,227.4696,227.206,227.206,11973.0
2022-07-08 10:35:00,249.97,249.97,249.49,249.6,11170.0,227.2241,227.2241,226.7878,226.8878,11170.0
2022-07-08 10:40:00,249.57,249.77,249.37,249.6,13121.0,226.8605,227.0423,226.6787,226.8878,13121.0
2022-07-08 10:45:00,249.65,249.77,249.41,249.71,21978.0,226.9333,227.0423,226.7151,226.9878,21978.0
2022-07-08 10:50:00,249.68,249.93,249.36,249.93,14004.0,226.9605,227.1878,226.6697,227.1878,14004.0
2022-07-08 10:55:00,249.94,249.95,249.58,249.78,13934.0,227.1969,227.206,226.8696,227.0514,13934.0
2022-07-08 11:00:00,249.76,249.79,249.42,249.42,14012.0,227.0333,227.0605,226.7242,226.7242,14012.0
2022-07-08 11:05:00,249.48,249.54,249.27,249.51,6105.0,226.7787,226.8333,226.5878,226.806,6105.0
2022-07-08 11:10:00,249.53,249.55,249.3,249.37,7153.0,226.8242,226.8424,226.6151,226.6787,7153.0
2022-07-08 11:15:00,249.33,249.49,249.18,249.31,9300.0,226.6424,226.7878,226.506,226.6242,9300.0
2022-07-08 11:20:00,249.35,249.47,249.17,249.17,4806.0,226.6606,226.7696,226.4969,226.4969,4806.0
2022-07-08 11:25:00,249.19,249.53,249.18,249.27,9642.0,226.5151,226.8242,226.506,226.5878,9642.0
2022-07-08 11:30:00,249.26,249.77,249.22,249.71,7963.0,226.5788,227.0423,226.5424,226.9878,7963.0
2022-07-08 11:35:00,249.65,249.73,249.56,249.73,4619.0,226.9333,227.006,226.8515,227.006,4619.0
2022-07-08 11:40:00,249.78,249.78,249.39,249.5,4482.0,227.0514,227.0514,226.6969,226.7969,4482.0
2022-07-08 11:45:00,249.57,249.64,249.21,249.37,6202.0,226.8605,226.9242,226.5333,226.6787,6202.0
2022-07-08 11:50:00,249.4,249.56,249.39,249.5,3570.0,226.706,226.8515,226.6969,226.7969,3570.0
2022-07-08 11:55:00,249.55,249.65,249.48,249.55,3402.0,226.8424,226.9333,226.7787,226.8424,3402.0
2022-07-08 12:00:00,249.54,249.55,249.42,249.52,7902.0,226.8333,226.8424,226.7242,226.8151,7902.0
2022-07-08 12:05:00,249.5,249.5,249.06,249.13,9632.0,226.7969,226.7969,226.397,226.4606,9632.0
2022-07-08 12:10:00,249.15,249.4,249.14,249.2,19190.0,226.4788,226.706,226.4697,226.5242,19190.0
2022-07-08 12:15:00,249.25,249.51,249.23,249.45,4248.0,226.5697,226.806,226.5515,226.7515,4248.0
2022-07-08 12:20:00,249.42,249.58,249.37,249.43,4597.0,226.7242,226.8696,226.6787,226.7333,4597.0
2022-07-08 12:25:00,249.45,249.6,249.37,249.59,4911.0,226.7515,226.8878,226.6787,226.8787,4911.0
2022-07-08 12:30:00,249.63,249.8,249.54,249.63,9069.0,226.9151,227.0696,226.8333,226.9151,9069.0
2022-07-08 12:35:00,249.64,249.67,249.33,249.33,7196.0,226.9242,226.9514,226.6424,226.6424,7196.0
2022-07-08 12:40:00,249.25,249.55,249.21,249.44,6536.0,226.5697,226.8424,226.5333,226.7424,6536.0
2022-07-08 12:45:00,249.4,249.45,249.24,249.35,6261.0,226.706,226.7515,226.5606,226.6606,6261.0
2022-07-08 12:50:00,249.31,249.31,248.93,249.05,4841.0,226.6242,226.6242,226.2788,226.3879,4841.0
2022-07-08 12:55:00,249.05,249.16,248.77,248.81,5421.0,226.3879,226.4879,226.1333,226.1697,5421.0
2022-07-08 13:00:00,248.83,248.92,248.38,248.4,7741.0,226.1879,226.2697,225.7788,225.797,7741.0
2022-07-08 13:05:00,248.51,248.89,248.51,248.87,3831.0,225.897,226.2424,225.897,226.2242,3831.0
2022-07-08 13:10:00,248.86,248.96,248.79,248.81,5141.0,226.2152,226.3061,226.1515,226.1697,5141.0
2022-07-08 13:15:00,248.79,248.97,248.79,248.87,4835.0,226.1515,226.3151,226.1515,226.2242,4835.0
2022-07-08 13:20:00,248.86,248.96,248.67,248.72,3353.0,226.2152,226.3061,226.0424,226.0879,3353.0
2022-07-08 13:25:00,248.73,248.97,248.72,248.92,3854.0,226.097,226.3151,226.0879,226.2697,3854.0
2022-07-08 13:30:00,248.92,249.14,248.9,249.1,6598.0,226.2697,226.4697,226.2515,226.4333,6598.0
2022-07-08 13:35:00,249.09,249.15,248.96,249.08,5207.0,226.4242,226.4788,226.3061,226.4151,5207.0
2022-07-08 13:40:00,249.08,249.15,248.95,249.0,15833.0,226.4151,226.4788,226.297,226.3424,15833.0
2022-07-08 13:45:00,248.97,249.33,248.92,249.29,15799.0,226.3151,226.6424,226.2697,226.606,15799.0
2022-07-08 13:50:00,249.27,249.27,249.1,249.13,7984.0,226.5878,226.5878,226.4333,226.4606,7984.0
2022-07-08 13:55:00,249.14,249.35,249.13,249.35,6580.0,226.4697,226.6606,226.4606,226.6606,6580.0
2022-07-08 14:00:00,249.37,249.54,249.23,249.54,11821.0,226.6787,226.8333,226.5515,226.8333,11821.0
2022-07-08 14:05:00,249.53,249.56,249.33,249.33,14079.0,226.8242,226.8515,226.6424,226.6424,14079.0
2022-07-08 14:10:00,249.31,249.32,249.08,249.25,6522.0,226.6242,226.6333,226.4151,226.5697,6522.0
2022-07-08 14:15:00,249.23,249.31,249.14,249.18,2362.0,226.5515,226.6242,226.4697,226.506,2362.0
2022-07-08 14:20:00,249.24,249.36,249.15,249.15,9508.0,226.5606,226.6697,226.4788,226.4788,9508.0
2022-07-08 14:25:00,249.18,249.23,249.06,249.06,8644.0,226.506,226.5515,226.397,226.397,8644.0
2022-07-08 14:30:00,249.05,249.13,249.0,249.12,5362.0,226.3879,226.4606,226.3424,226.4515,5362.0
2022-07-08 14:35:00,249.18,249.44,249.18,249.42,3929.0,226.506,226.7424,226.506,226.7242,3929.0
2022-07-08 14:40:00,249.38,249.72,249.33,249.72,4440.0,226.6878,226.9969,226.6424,226.9969,4440.0
2022-07-08 14:45:00,249.75,249.78,249.61,249.65,5881.0,227.0242,227.0514,226.8969,226.9333,5881.0
2022-07-08 14:50:00,249.66,249.74,249.53,249.53,7030.0,226.9424,227.0151,226.8242,226.8242,7030.0
2022-07-08 14:55:00,249.58,249.58,249.31,249.47,16401.0,226.8696,226.8696,226.6242,226.7696,16401.0
2022-07-08 15:00:00,249.51,249.64,249.51,249.61,7165.0,226.806,226.9242,226.806,226.8969,7165.0
2022-07-08 15:05:00,249.63,249.66,249.37,249.42,12582.0,226.9151,226.9424,226.6787,226.7242,12582.0
2022-07-08 15:10:00,249.45,249.54,249.41,249.45,10495.0,226.7515,226.8333,226.7151,226.7515,10495.0
2022-07-08 15:15:00,249.44,249.44,249.21,249.36,8770.0,226.7424,226.7424,226.5333,226.6697,8770.0
2022-07-08 15:20:00,249.34,249.51,249.21,249.26,12604.0,226.6515,226.806,226.5333,226.5788,12604.0
2022-07-08 15:25:00,249.28,249.48,249.18,249.33,11363.0,226.5969,226.7787,226.506,226.6424,11363.0
2022-07-08 15:30:00,249.3,249.33,248.76,248.88,23289.0,226.6151,226.6424,226.1243,226.2333,23289.0
2022-07-08 15:35:00,248.89,248.94,248.45,248.55,20537.0,226.2424,226.2879,225.8425,225.9334,20537.0
2022-07-08 15:40:00,248.58,248.97,248.55,248.92,13002.0,225.9606,226.3151,225.9334,226.2697,13002.0
2022-07-08 15:45:00,248.94,249.0,248.63,248.82,19858.0,226.2879,226.3424,226.0061,226.1788,19858.0
2022-07-08 15:50:00,248.75,248.85,248.45,248.79,34758.0,226.1152,226.2061,225.8425,226.1515,34758.0
2022-07-08 15:55:00,248.76,248.76,248.29,248.48,81617.0,226.1243,226.1243,225.697,225.8697,81617.0
2022-07-11 09:30:00,249.19,249.79,249.01,249.75,53207.0,226.5151,227.0605,226.3515,227.0242,53207.0
2022-07-11 09:35:00,249.64,250.11,248.78,249.16,28390.0,226.9242,227.3514,226.1424,226.4879,28390.0
2022-07-11 09:40:00,249.2,249.62,248.92,249.34,12992.0,226.5242,226.906,226.2697,226.6515,12992.0
2022-07-11 09:45:00,249.46,249.78,248.83,249.18,13232.0,226.7606,227.0514,226.1879,226.506,13232.0
2022-07-11 09:50:00,248.94,249.41,248.78,248.96,10100.0,226.2879,226.7151,226.1424,226.3061,10100.0
2022-07-11 09:55:00,248.81,248.82,248.13,248.62,17375.0,226.1697,226.1788,225.5516,225.997,17375.0
2022-07-11 10:00:00,248.51,249.14,248.29,248.87,10373.0,225.897,226.4697,225.697,226.2242,10373.0
2022-07-11 10:05:00,248.84,249.17,248.57,248.82,11593.0,226.197,226.4969,225.9515,226.1788,11593.0
2022-07-11 10:10:00,248.85,248.85,248.45,248.49,7917.0,226.2061,226.2061,225.8425,225.8788,7917.0
2022-07-11 10:15:00,248.56,248.64,247.53,247.53,9527.0,225.9425,226.0152,225.0062,225.0062,9527.0
2022-07-11 10:20:00,247.49,247.53,246.99,247.33,16124.0,224.9698,225.0062,224.5153,224.8244,16124.0
2022-07-11 10:25:00,247.34,247.55,247.22,247.53,7417.0,224.8335,225.0244,224.7244,225.0062,7417.0
2022-07-11 10:30:00,247.56,247.73,247.47,247.57,8814.0,225.0334,225.188,224.9516,225.0425,8814.0
2022-07-11 10:35:00,247.47,247.56,247.33,247.4,5900.0,224.9516,225.0334,224.8244,224.888,5900.0
2022-07-11 10:40:00,247.37,247.55,247.28,247.4,8237.0,224.8607,225.0244,224.7789,224.888,8237.0
2022-07-11 10:45:00,247.42,247.87,247.35,247.69,7221.0,224.9062,225.3152,224.8426,225.1516,7221.0
2022-07-11 10:50:00,247.65,247.72,247.29,247.45,11088.0,225.1153,225.1789,224.788,224.9335,11088.0
2022-07-11 10:55:00,247.47,247.58,247.18,247.57,6374.0,224.9516,225.0516,224.688,225.0425,6374.0
2022-07-11 11:00:00,247.6,248.07,247.6,248.06,7670.0,225.0698,225.497,225.0698,225.4879,7670.0
2022-07-11 11:05:00,248.09,248.19,247.98,248.03,5183.0,225.5152,225.6061,225.4152,225.4607,5183.0
2022-07-11 11:10:00,248.04,248.19,247.86,247.86,5152.0,225.4698,225.6061,225.3061,225.3061,5152.0
2022-07-11 11:15:00,247.96,248.11,247.83,247.96,3800.0,225.397,225.5334,225.2789,225.397,3800.0
2022-07-11 11:20:00,247.94,248.2,247.92,248.2,6093.0,225.3789,225.6152,225.3607,225.6152,6093.0
2022-07-11 11:25:00,248.2,248.3,248.13,248.17,7174.0,225.6152,225.7061,225.5516,225.5879,7174.0
2022-07-11 11:30:00,248.22,248.24,247.73,247.73,10261.0,225.6334,225.6516,225.188,225.188,10261.0
2022-07-11 11:35:00,247.75,248.08,247.72,248.02,5939.0,225.2062,225.5061,225.1789,225.4516,5939.0
2022-07-11 11:40:00,248.07,248.1,247.89,248.03,3906.0,225.497,225.5243,225.3334,225.4607,3906.0
2022-07-11 11:45:00,248.03,248.11,247.88,248.04,3200.0,225.4607,225.5334,225.3243,225.4698,3200.0
2022-07-11 11:50:00,248.0,248.1,247.77,248.1,6245.0,225.4334,225.5243,225.2243,225.5243,6245.0
2022-07-11 11:55:00,248.05,248.31,248.02,248.23,7263.0,225.4789,225.7152,225.4516,225.6425,7263.0
2022-07-11 12:00:00,248.25,248.35,248.19,248.28,7486.0,225.6607,225.7516,225.6061,225.6879,7486.0
2022-07-11 12:05:00,248.29,248.33,248.19,248.19,13290.0,225.697,225.7334,225.6061,225.6061,13290.0
2022-07-11 12:10:00,248.22,248.41,248.22,248.3,4935.0,225.6334,225.8061,225.6334,225.7061,4935.0
2022-07-11 12:15:00,248.3,248.37,248.25,248.31,2700.0,225.7061,225.7697,225.6607,225.7152,2700.0
2022-07-11 12:20:00,248.33,248.43,248.23,248.43,4067.0,225.7334,225.8243,225.6425,225.8243,4067.0
2022-07-11 12:25:00,248.44,248.61,248.44,248.61,3901.0,225.8334,225.9879,225.8334,225.9879,3901.0
2022-07-11 12:30:00,248.56,248.7,248.53,248.7,6510.0,225.9425,226.0697,225.9152,226.0697,6510.0
2022-07-11 12:35:00,248.68,248.73,248.57,248.73,4411.0,226.0515,226.097,225.9515,226.097,4411.0
2022-07-11 12:40:00,248.72,248.74,248.31,248.45,4485.0,226.0879,226.1061,225.7152,225.8425,4485.0
2022-07-11 12:45:00,248.45,248.46,248.31,248.4,5369.0,225.8425,225.8516,225.7152,225.797,5369.0
2022-07-11 12:50:00,248.37,248.4,248.23,248.4,4609.0,225.7697,225.797,225.6425,225.797,4609.0
2022-07-11 12:55:00,248.43,248.47,248.28,248.28,4253.0,225.8243,225.8606,225.6879,225.6879,4253.0
2022-07-11 13:00:00,248.23,248.4,248.13,248.22,6309.0,225.6425,225.797,225.5516,225.6334,6309.0
2022-07-11 13:05:00,248.17,248.44,248.16,248.42,3142.0,225.5879,225.8334,225.5788,225.8152,3142.0
2022-07-11 13:10:00,248.41,248.63,248.4,248.62,2909.0,225.8061,226.0061,225.797,225.997,2909.0
2022-07-11 13:15:00,248.55,248.69,248.52,248.59,5752.0,225.9334,226.0606,225.9061,225.9697,5752.0
2022-07-11 13:20:00,248.59,248.71,248.52,248.64,6567.0,225.9697,226.0788,225.9061,226.0152,6567.0
2022-07-11 13:25:00,248.61,248.74,248.56,248.74,3300.0,225.9879,226.1061,225.9425,226.1061,3300.0
2022-07-11 13:30:00,248.71,248.98,248.7,248.94,6767.0,226.0788,226.3242,226.0697,226.2879,6767.0
2022-07-11 13:35:00,248.95,249.24,248.81,249.19,10760.0,226.297,226.5606,226.1697,226.5151,10760.0
2022-07-11 13:40:00,249.22,249.46,249.22,249.46,12163.0,226.5424,226.7606,226.5424,226.7606,12163.0
2022-07-11 13:45:00,249.5,249.58,249.39,249.45,12800.0,226.7969,226.8696,226.6969,226.7515,12800.0
2022-07-11 13:50:00,249.44,249.65,249.33,249.64,7019.0,226.7424,226.9333,226.6424,226.9242,7019.0
2022-07-11 13:55:00,249.58,249.8,249.58,249.75,10120.0,226.8696,227.0696,226.8696,227.0242,10120.0
2022-07-11 14:00:00,249.73,249.77,249.5,249.55,9371.0,227.006,227.0423,226.7969,226.8424,9371.0
2022-07-11 14:05:00,249.55,249.58,249.17,249.26,8904.0,226.8424,226.8696,226.4969,226.5788,8904.0
2022-07-11 14:10:00,249.14,249.21,249.0,249.08,5918.0,226.4697,226.5333,226.3424,226.4151,5918.0
2022-07-11 14:15:00,249.03,249.07,248.8,249.01,5303.0,226.3697,226.406,226.1606,226.3515,5303.0
2022-07-11 14:20:00,249.01,249.15,248.99,249.15,3946.0,226.3515,226.4788,226.3333,226.4788,3946.0
2022-07-11 14:25:00,249.13,249.27,249.09,249.15,5019.0,226.4606,226.5878,226.4242,226.4788,5019.0
2022-07-11 14:30:00,249.2,249.23,249.11,249.15,4385.0,226.5242,226.5515,226.4424,226.4788,4385.0
2022-07-11 14:35:00,249.14,249.37,249.14,249.37,4415.0,226.4697,226.6787,226.4697,226.6787,4415.0
2022-07-11 14:40:00,249.36,249.46,249.22,249.22,4860.0,226.6697,226.7606,226.5424,226.5424,4860.0
2022-07-11 14:45:00,249.24,249.36,249.09,249.09,18317.0,226.5606,226.6697,226.4242,226.4242,18317.0
2022-07-11 14:50:00,249.09,249.09,248.93,249.02,5383.0,226.4242,226.4242,226.2788,226.3606,5383.0
2022-07-11 14:55:00,248.98,248.99,248.65,248.66,10924.0,226.3242,226.3333,226.0243,226.0334,10924.0
2022-07-11 15:00:00,248.63,248.8,248.33,248.38,12025.0,226.0061,226.1606,225.7334,225.7788,12025.0
2022-07-11 15:05:00,248.37,248.45,248.35,248.42,5247.0,225.7697,225.8425,225.7516,225.8152,5247.0
2022-07-11 15:10:00,248.45,248.48,248.23,248.37,7642.0,225.8425,225.8697,225.6425,225.7697,7642.0
2022-07-11 15:15:00,248.35,248.43,248.14,248.15,7259.0,225.7516,225.8243,225.5607,225.5698,7259.0
2022-07-11 15:20:00,248.16,248.16,248.0,248.01,10343.0,225.5788,225.5788,225.4334,225.4425,10343.0
2022-07-11 15:25:00,247.97,248.02,247.79,247.92,10167.0,225.4061,225.4516,225.2425,225.3607,10167.0
2022-07-11 15:30:00,247.92,248.04,247.85,247.93,12047.0,225.3607,225.4698,225.2971,225.3698,12047.0
2022-07-11 15:35:00,247.96,247.99,247.64,247.7,11395.0,225.397,225.4243,225.1062,225.1607,11395.0
2022-07-11 15:40:00,247.73,248.18,247.73,248.04,17025.0,225.188,225.597,225.188,225.4698,17025.0
2022-07-11 15:45:00,248.03,248.07,247.68,247.71,14620.0,225.4607,225.497,225.1425,225.1698,14620.0
2022-07-11 15:50:00,247.66,247.66,247.24,247.57,24206.0,225.1243,225.1243,224.7426,225.0425,24206.0
2022-07-11 15:55:00,247.51,247.89,247.42,247.88,117870.0,224.988,225.3334,224.9062,225.3243,117870.0
2022-07-12 09:30:00,248.16,249.19,247.41,248.92,71461.0,225.5788,226.5151,224.8971,226.2697,71461.0
2022-07-12 09:35:00,248.9,249.67,248.68,249.3,24472.0,226.2515,226.9514,226.0515,226.6151,24472.0
2022-07-12 09:40:00,249.38,249.39,248.43,248.75,12368.0,226.6878,226.6969,225.8243,226.1152,12368.0
2022-07-12 09:45:00,249.0,249.93,248.99,249.57,17067.0,226.3424,227.1878,226.3333,226.8605,17067.0
2022-07-12 09:50:00,249.7,249.71,248.87,249.27,15029.0,226.9787,226.9878,226.2242,226.5878,15029.0
2022-07-12 09:55:00,249.15,250.09,249.02,249.87,24790.0,226.4788,227.3332,226.3606,227.1332,24790.0
2022-07-12 10:00:00,249.81,249.83,249.3,249.57,16406.0,227.0787,227.0969,226.6151,226.8605,16406.0
2022-07-12 10:05:00,249.56,249.78,249.21,249.51,20171.0,226.8515,227.0514,226.5333,226.806,20171.0
2022-07-12 10:10:00,249.52,249.64,248.6,248.92,25341.0,226.8151,226.9242,225.9788,226.2697,25341.0
2022-07-12 10:15:00,248.77,248.83,247.76,247.77,17982.0,226.1333,226.1879,225.2152,225.2243,17982.0
2022-07-12 10:20:00,247.89,249.04,247.82,248.73,16068.0,225.3334,226.3788,225.2698,226.097,16068.0
2022-07-12 10:25:00,248.69,248.95,248.52,248.58,18281.0,226.0606,226.297,225.9061,225.9606,18281.0
2022-07-12 10:30:00,248.53,248.88,248.28,248.88,9900.0,225.9152,226.2333,225.6879,226.2333,9900.0
2022-07-12 10:35:00,249.07,249.45,248.72,249.29,19681.0,226.406,226.7515,226.0879,226.606,19681.0
2022-07-12 10:40:00,249.27,249.73,249.21,249.5,12398.0,226.5878,227.006,226.5333,226.7969,12398.0
2022-07-12 10:45:00,249.5,249.52,249.11,249.29,8829.0,226.7969,226.8151,226.4424,226.606,8829.0
2022-07-12 10:50:00,249.28,249.47,249.03,249.24,16506.0,226.5969,226.7696,226.3697,226.5606,16506.0
2022-07-12 10:55:00,249.25,249.45,248.92,248.97,44218.0,226.5697,226.7515,226.2697,226.3151,44218.0
2022-07-12 11:00:00,248.96,248.99,248.71,248.81,16291.0,226.3061,226.3333,226.0788,226.1697,16291.0
2022-07-12 11:05:00,248.79,248.93,248.66,248.66,13297.0,226.1515,226.2788,226.0334,226.0334,13297.0
2022-07-12 11:10:00,248.66,249.1,248.66,249.05,37241.0,226.0334,226.4333,226.0334,226.3879,37241.0
2022-07-12 11:15:00,249.06,249.29,248.76,248.81,12788.0,226.397,226.606,226.1243,226.1697,12788.0
2022-07-12 11:20:00,248.76,249.06,248.62,248.97,10842.0,226.1243,226.397,225.997,226.3151,10842.0
2022-07-12 11:25:00,248.98,249.15,248.79,249.1,8518.0,226.3242,226.4788,226.1515,226.4333,8518.0
2022-07-12 11:30:00,249.15,249.32,248.5,248.53,5176.0,226.4788,226.6333,225.8879,225.9152,5176.0
2022-07-12 11:35:00,248.58,248.6,248.18,248.18,6013.0,225.9606,225.9788,225.597,225.597,6013.0
2022-07-12 11:40:00,248.12,248.15,247.81,247.91,12452.0,225.5425,225.5698,225.2607,225.3516,12452.0
2022-07-12 11:45:00,247.91,248.01,247.82,247.95,7348.0,225.3516,225.4425,225.2698,225.388,7348.0
2022-07-12 11:50:00,247.87,247.87,247.55,247.82,7346.0,225.3152,225.3152,225.0244,225.2698,7346.0
2022-07-12 11:55:00,247.91,248.04,247.88,248.0,10904.0,225.3516,225.4698,225.3243,225.4334,10904.0
2022-07-12 12:00:00,248.01,248.06,247.8,247.91,26015.0,225.4425,225.4879,225.2516,225.3516,26015.0
2022-07-12 12:05:00,247.91,248.02,247.53,247.56,12051.0,225.3516,225.4516,225.0062,225.0334,12051.0
2022-07-12 12:10:00,247.59,247.85,247.4,247.45,21770.0,225.0607,225.2971,224.888,224.9335,21770.0
2022-07-12 12:15:00,247.56,248.02,247.48,247.87,11295.0,225.0334,225.4516,224.9607,225.3152,11295.0
2022-07-12 12:20:00,247.86,248.01,247.64,247.9,27913.0,225.3061,225.4425,225.1062,225.3425,27913.0
2022-07-12 12:25:00,247.81,248.04,247.71,247.96,20182.0,225.2607,225.4698,225.1698,225.397,20182.0
2022-07-12 12:30:00,247.96,248.03,247.86,248.0,12982.0,225.397,225.4607,225.3061,225.4334,12982.0
2022-07-12 12:35:00,247.98,248.04,247.67,247.73,10098.0,225.4152,225.4698,225.1334,225.188,10098.0
2022-07-12 12:40:00,247.73,247.73,247.25,247.25,14493.0,225.188,225.188,224.7517,224.7517,14493.0
2022-07-12 12:45:00,247.28,247.29,246.86,246.88,15470.0,224.7789,224.788,224.3971,224.4153,15470.0
2022-07-12 12:50:00,246.88,247.41,246.87,247.29,14200.0,224.4153,224.8971,224.4062,224.788,14200.0
2022-07-12 12:55:00,247.29,247.72,247.17,247.5,15858.0,224.788,225.1789,224.6789,224.9789,15858.0
2022-07-12 13:00:00,247.53,247.56,247.1,247.23,12086.0,225.0062,225.0334,224.6153,224.7335,12086.0
2022-07-12 13:05:00,247.19,247.44,247.11,247.29,6119.0,224.6971,224.9244,224.6244,224.788,6119.0
2022-07-12 13:10:00,247.24,247.33,247.18,247.33,6092.0,224.7426,224.8244,224.688,224.8244,6092.0
2022-07-12 13:15:00,247.41,247.48,247.16,247.29,8304.0,224.8971,224.9607,224.6698,224.788,8304.0
2022-07-12 13:20:00,247.29,247.37,247.13,247.21,5947.0,224.788,224.8607,224.6426,224.7153,5947.0
2022-07-12 13:25:00,247.22,247.54,247.22,247.45,7718.0,224.7244,225.0153,224.7244,224.9335,7718.0
2022-07-12 13:30:00,247.47,247.57,247.45,247.47,7056.0,224.9516,225.0425,224.9335,224.9516,7056.0
2022-07-12 13:35:00,247.44,247.49,247.31,247.31,5290.0,224.9244,224.9698,224.8062,224.8062,5290.0
2022-07-12 13:40:00,247.26,247.42,247.16,247.37,8972.0,224.7607,224.9062,224.6698,224.8607,8972.0
2022-07-12 13:45:00,247.34,247.55,247.32,247.52,8388.0,224.8335,225.0244,224.8153,224.9971,8388.0
2022-07-12 13:50:00,247.5,247.52,247.39,247.45,10764.0,224.9789,224.9971,224.8789,224.9335,10764.0
2022-07-12 13:55:00,247.45,247.56,247.35,247.35,8138.0,224.9335,225.0334,224.8426,224.8426,8138.0
2022-07-12 14:00:00,247.29,247.38,247.05,247.08,9261.0,224.788,224.8698,224.5699,224.5971,9261.0
2022-07-12 14:05:00,247.05,247.27,247.02,247.19,9679.0,224.5699,224.7698,224.5426,224.6971,9679.0
2022-07-12 14:10:00,247.2,247.43,247.2,247.41,5699.0,224.7062,224.9153,224.7062,224.8971,5699.0
2022-07-12 14:15:00,247.4,247.49,247.27,247.3,5343.0,224.888,224.9698,224.7698,224.7971,5343.0
2022-07-12 14:20:00,247.27,247.28,247.15,247.19,5607.0,224.7698,224.7789,224.6608,224.6971,5607.0
2022-07-12 14:25:00,247.19,247.45,247.14,247.45,7966.0,224.6971,224.9335,224.6517,224.9335,7966.0
2022-07-12 14:30:00,247.42,247.61,247.37,247.6,18101.0,224.9062,225.0789,224.8607,225.0698,18101.0
2022-07-12 14:35:00,247.65,247.65,247.48,247.51,3224.0,225.1153,225.1153,224.9607,224.988,3224.0
2022-07-12 14:40:00,247.53,247.54,247.34,247.37,8442.0,225.0062,225.0153,224.8335,224.8607,8442.0
2022-07-12 14:45:00,247.36,247.64,247.36,247.6,2747.0,224.8516,225.1062,224.8516,225.0698,2747.0
2022-07-12 14:50:00,247.61,247.61,247.2,247.25,17675.0,225.0789,225.0789,224.7062,224.7517,17675.0
2022-07-12 14:55:00,247.31,247.4,247.3,247.38,6766.0,224.8062,224.888,224.7971,224.8698,6766.0
2022-07-12 15:00:00,247.35,247.4,247.12,247.12,14613.0,224.8426,224.888,224.6335,224.6335,14613.0
2022-07-12 15:05:00,247.03,247.24,246.74,246.74,17003.0,224.5517,224.7426,224.2881,224.2881,17003.0
2022-07-12 15:10:00,246.75,247.04,246.68,246.96,24215.0,224.2972,224.5608,224.2335,224.488,24215.0
2022-07-12 15:15:00,246.92,246.97,246.6,246.62,17858.0,224.4517,224.4971,224.1608,224.179,17858.0
2022-07-12 15:20:00,246.68,246.74,246.24,246.28,18837.0,224.2335,224.2881,223.8336,223.8699,18837.0
2022-07-12 15:25:00,246.29,246.44,246.2,246.24,17310.0,223.879,224.0154,223.7972,223.8336,17310.0
2022-07-12 15:30:00,246.24,246.25,246.03,246.07,19648.0,223.8336,223.8426,223.6427,223.679,19648.0
2022-07-12 15:35:00,246.07,246.1,245.68,245.93,26298.0,223.679,223.7063,223.3245,223.5518,26298.0
2022-07-12 15:40:00,245.96,246.23,245.77,246.21,21285.0,223.579,223.8245,223.4063,223.8063,21285.0
2022-07-12 15:45:00,246.24,246.86,246.23,246.51,36278.0,223.8336,224.3971,223.8245,224.079,36278.0
2022-07-12 15:50:00,246.47,247.07,246.39,247.01,56206.0,224.0426,224.588,223.9699,224.5335,56206.0
2022-07-12 15:55:00,247.06,247.25,246.86,246.87,108997.0,224.5789,224.7517,224.3971,224.4062,108997.0
2022-07-13 09:30:00,246.74,248.7,246.0,248.7,63455.0,224.2881,226.0697,223.6154,226.0697,63455.0
2022-07-13 09:35:00,248.7,248.75,247.98,248.25,13588.0,226.0697,226.1152,225.4152,225.6607,13588.0
2022-07-13 09:40:00,248.2,248.39,247.23,247.25,11590.0,225.6152,225.7879,224.7335,224.7517,11590.0
2022-07-13 09:45:00,247.41,247.41,246.38,246.97,19093.0,224.8971,224.8971,223.9608,224.4971,19093.0
2022-07-13 09:50:00,247.02,247.75,246.83,246.9,13442.0,224.5426,225.2062,224.3699,224.4335,13442.0
2022-07-13 09:55:00,246.77,247.13,246.42,246.63,11722.0,224.3153,224.6426,223.9972,224.1881,11722.0
2022-07-13 10:00:00,246.73,246.73,246.03,246.58,15462.0,224.279,224.279,223.6427,224.1426,15462.0
2022-07-13 10:05:00,246.58,246.95,246.48,246.52,13527.0,224.1426,224.479,224.0517,224.0881,13527.0
2022-07-13 10:10:00,246.45,246.54,246.0,246.16,10457.0,224.0244,224.1063,223.6154,223.7608,10457.0
2022-07-13 10:15:00,246.21,246.32,245.59,245.71,11343.0,223.8063,223.9063,223.2427,223.3518,11343.0
2022-07-13 10:20:00,245.72,245.72,245.39,245.45,5260.0,223.3609,223.3609,223.0609,223.1154,5260.0
2022-07-13 10:25:00,245.33,245.74,245.26,245.44,8733.0,223.0064,223.3791,222.9427,223.1064,8733.0
2022-07-13 10:30:00,245.43,245.73,245.16,245.56,9151.0,223.0973,223.37,222.8518,223.2154,9151.0
2022-07-13 10:35:00,245.58,245.84,245.38,245.8,11522.0,223.2336,223.47,223.0518,223.4336,11522.0
2022-07-13 10:40:00,245.82,246.24,245.7,246.17,19208.0,223.4518,223.8336,223.3427,223.7699,19208.0
2022-07-13 10:45:00,246.1,246.67,246.1,246.2,10106.0,223.7063,224.2244,223.7063,223.7972,10106.0
2022-07-13 10:50:00,246.18,246.6,246.06,246.59,6907.0,223.779,224.1608,223.6699,224.1517,6907.0
2022-07-13 10:55:00,246.64,246.74,246.26,246.26,11713.0,224.1972,224.2881,223.8517,223.8517,11713.0
2022-07-13 11:00:00,246.31,246.74,246.25,246.71,6283.0,223.8972,224.2881,223.8426,224.2608,6283.0
2022-07-13 11:05:00,246.71,247.28,246.71,247.02,12669.0,224.2608,224.7789,224.2608,224.5426,12669.0
2022-07-13 11:10:00,246.97,247.21,246.78,246.88,8078.0,224.4971,224.7153,224.3244,224.4153,8078.0
2022-07-13 11:15:00,246.89,246.91,246.56,246.61,6918.0,224.4244,224.4426,224.1244,224.1699,6918.0
2022-07-13 11:20:00,246.61,246.73,246.4,246.57,7946.0,224.1699,224.279,223.979,224.1335,7946.0
2022-07-13 11:25:00,246.57,246.57,246.03,246.19,8970.0,224.1335,224.1335,223.6427,223.7881,8970.0
2022-07-13 11:30:00,246.13,246.54,245.93,246.38,17711.0,223.7336,224.1063,223.5518,223.9608,17711.0
2022-07-13 11:35:00,246.36,246.47,246.15,246.4,4494.0,223.9426,224.0426,223.7517,223.979,4494.0
2022-07-13 11:40:00,246.41,246.59,246.29,246.3,12305.0,223.9881,224.1517,223.879,223.8881,12305.0
2022-07-13 11:45:00,246.28,246.37,246.18,246.37,17877.0,223.8699,223.9517,223.779,223.9517,17877.0
2022-07-13 11:50:00,246.41,246.92,246.39,246.75,6943.0,223.9881,224.4517,223.9699,224.2972,6943.0
2022-07-13 11:55:00,246.73,246.87,246.52,246.54,4850.0,224.279,224.4062,224.0881,224.1063,4850.0
2022-07-13 12:00:00,246.57,247.07,246.57,247.04,7155.0,224.1335,224.588,224.1335,224.5608,7155.0
2022-07-13 12:05:00,247.04,247.12,246.9,246.99,7992.0,224.5608,224.6335,224.4335,224.5153,7992.0
2022-07-13 12:10:00,246.96,247.07,246.86,246.94,6744.0,224.488,224.588,224.3971,224.4699,6744.0
2022-07-13 12:15:00,247.0,247.22,246.93,247.02,5945.0,224.5244,224.7244,224.4608,224.5426,5945.0
2022-07-13 12:20:00,247.09,247.18,246.97,247.09,11703.0,224.6062,224.688,224.4971,224.6062,11703.0
2022-07-13 12:25:00,247.12,247.31,247.12,247.31,13810.0,224.6335,224.8062,224.6335,224.8062,13810.0
2022-07-13 12:30:00,247.31,247.41,247.23,247.29,7874.0,224.8062,224.8971,224.7335,224.788,7874.0
2022-07-13 12:35:00,247.29,247.33,247.12,247.2,10231.0,224.788,224.8244,224.6335,224.7062,10231.0
2022-07-13 12:40:00,247.24,247.24,247.07,247.18,8488.0,224.7426,224.7426,224.588,224.688,8488.0
2022-07-13 12:45:00,247.21,247.31,247.03,247.23,15269.0,224.7153,224.8062,224.5517,224.7335,15269.0
2022-07-13 12:50:00,247.2,247.49,247.12,247.44,7054.0,224.7062,224.9698,224.6335,224.9244,7054.0
2022-07-13 12:55:00,247.46,247.61,247.37,247.49,15366.0,224.9425,225.0789,224.8607,224.9698,15366.0
2022-07-13 13:00:00,247.51,248.0,247.44,247.93,16641.0,224.988,225.4334,224.9244,225.3698,16641.0
2022-07-13 13:05:00,247.93,247.96,247.59,247.71,6615.0,225.3698,225.397,225.0607,225.1698,6615.0
2022-07-13 13:10:00,247.72,248.0,247.71,247.94,6735.0,225.1789,225.4334,225.1698,225.3789,6735.0
2022-07-13 13:15:00,247.88,247.96,247.46,247.48,8947.0,225.3243,225.397,224.9425,224.9607,8947.0
2022-07-13 13:20:00,247.53,247.71,247.49,247.7,5886.0,225.0062,225.1698,224.9698,225.1607,5886.0
2022-07-13 13:25:00,247.77,247.86,247.59,247.85,12406.0,225.2243,225.3061,225.0607,225.2971,12406.0
2022-07-13 13:30:00,247.85,247.96,247.57,247.89,7965.0,225.2971,225.397,225.0425,225.3334,7965.0
2022-07-13 13:35:00,247.83,247.83,247.37,247.37,5252.0,225.2789,225.2789,224.8607,224.8607,5252.0
2022-07-13 13:40:00,247.43,247.51,247.32,247.45,5599.0,224.9153,224.988,224.8153,224.9335,5599.0
2022-07-13 13:45:00,247.49,247.9,247.49,247.81,6563.0,224.9698,225.3425,224.9698,225.2607,6563.0
2022-07-13 13:50:00,247.84,247.92,247.7,247.7,7929.0,225.288,225.3607,225.1607,225.1607,7929.0
2022-07-13 13:55:00,247.73,247.73,247.57,247.68,5776.0,225.188,225.188,225.0425,225.1425,5776.0
2022-07-13 14:00:00,247.66,247.66,246.8,246.8,10743.0,225.1243,225.1243,224.3426,224.3426,10743.0
2022-07-13 14:05:00,246.77,247.24,246.77,247.0,7725.0,224.3153,224.7426,224.3153,224.5244,7725.0
2022-07-13 14:10:00,247.09,247.22,246.98,247.22,7073.0,224.6062,224.7244,224.5062,224.7244,7073.0
2022-07-13 14:15:00,247.22,247.3,246.91,247.24,6768.0,224.7244,224.7971,224.4426,224.7426,6768.0
2022-07-13 14:20:00,247.26,247.57,247.09,247.56,9097.0,224.7607,225.0425,224.6062,225.0334,9097.0
2022-07-13 14:25:00,247.58,247.6,247.29,247.51,19401.0,225.0516,225.0698,224.788,224.988,19401.0
2022-07-13 14:30:00,247.48,247.97,247.44,247.91,9982.0,224.9607,225.4061,224.9244,225.3516,9982.0
2022-07-13 14:35:00,247.93,248.15,247.81,248.09,7707.0,225.3698,225.5698,225.2607,225.5152,7707.0
2022-07-13 14:40:00,248.08,248.22,247.97,248.1,7193.0,225.5061,225.6334,225.4061,225.5243,7193.0
2022-07-13 14:45:00,248.09,248.14,247.81,247.81,7001.0,225.5152,225.5607,225.2607,225.2607,7001.0
2022-07-13 14:50:00,247.89,247.99,247.86,247.95,3966.0,225.3334,225.4243,225.3061,225.388,3966.0
2022-07-13 14:55:00,247.89,248.22,247.63,248.22,10231.0,225.3334,225.6334,225.0971,225.6334,10231.0
2022-07-13 15:00:00,248.25,248.26,247.86,248.03,9207.0,225.6607,225.6697,225.3061,225.4607,9207.0
2022-07-13 15:05:00,248.08,248.08,247.74,247.83,10351.0,225.5061,225.5061,225.1971,225.2789,10351.0
2022-07-13 15:10:00,247.83,248.15,247.83,248.08,5999.0,225.2789,225.5698,225.2789,225.5061,5999.0
2022-07-13 15:15:00,248.06,248.29,248.01,248.15,7086.0,225.4879,225.697,225.4425,225.5698,7086.0
2022-07-13 15:20:00,248.13,248.29,247.94,247.94,10219.0,225.5516,225.697,225.3789,225.3789,10219.0
2022-07-13 15:25:00,247.92,247.92,247.58,247.64,10486.0,225.3607,225.3607,225.0516,225.1062,10486.0
2022-07-13 15:30:00,247.63,247.68,247.13,247.13,14404.0,225.0971,225.1425,224.6426,224.6426,14404.0
2022-07-13 15:35:00,247.08,247.22,246.99,247.21,16742.0,224.5971,224.7244,224.5153,224.7153,16742.0
2022-07-13 15:40:00,247.18,247.19,246.74,246.83,13953.0,224.688,224.6971,224.2881,224.3699,13953.0
2022-07-13 15:45:00,246.83,247.03,246.58,247.01,17708.0,224.3699,224.5517,224.1426,224.5335,17708.0
2022-07-13 15:50:00,246.97,247.47,246.84,247.38,36742.0,224.4971,224.9516,224.379,224.8698,36742.0
2022-07-13 15:55:00,247.37,247.74,247.05,247.06,115891.0,224.8607,225.1971,224.5699,224.5789,115891.0
2022-07-14 09:30:00,245.02,245.17,244.05,245.09,58601.0,222.7246,222.8609,221.8428,222.7882,58601.0
2022-07-14 09:35:00,245.22,245.22,244.15,244.42,15965.0,222.9064,222.9064,221.9337,222.1792,15965.0
2022-07-14 09:40:00,244.28,244.64,243.83,243.97,19088.0,222.0519,222.3791,221.6429,221.7701,19088.0
2022-07-14 09:45:00,243.86,244.09,243.21,244.03,28610.0,221.6701,221.8792,221.0793,221.8247,28610.0
2022-07-14 09:50:00,244.04,244.05,243.3,243.75,57587.0,221.8337,221.8428,221.1611,221.5701,57587.0
2022-07-14 09:55:00,243.89,243.98,243.21,243.4,17150.0,221.6974,221.7792,221.0793,221.252,17150.0
2022-07-14 10:00:00,243.38,243.61,243.04,243.42,30524.0,221.2338,221.4429,220.9247,221.2702,30524.0
2022-07-14 10:05:00,243.44,244.16,243.3,243.94,23155.0,221.2883,221.9428,221.1611,221.7428,23155.0
2022-07-14 10:10:00,243.92,244.09,243.65,243.71,18883.0,221.7247,221.8792,221.4792,221.5338,18883.0
2022-07-14 10:15:00,243.71,244.46,243.65,244.01,23416.0,221.5338,222.2155,221.4792,221.8065,23416.0
2022-07-14 10:20:00,244.09,244.29,243.87,244.12,20007.0,221.8792,222.061,221.6792,221.9065,20007.0
2022-07-14 10:25:00,244.14,244.26,243.59,243.61,29534.0,221.9246,222.0337,221.4247,221.4429,29534.0
2022-07-14 10:30:00,243.66,243.76,242.95,243.08,27422.0,221.4883,221.5792,220.8429,220.9611,27422.0
2022-07-14 10:35:00,243.15,243.5,243.08,243.34,12525.0,221.0247,221.3429,220.9611,221.1974,12525.0
2022-07-14 10:40:00,243.32,243.76,243.32,243.57,18133.0,221.1793,221.5792,221.1793,221.4065,18133.0
2022-07-14 10:45:00,243.46,243.61,243.08,243.28,19106.0,221.3065,221.4429,220.9611,221.1429,19106.0
2022-07-14 10:50:00,243.35,243.85,243.08,243.85,14784.0,221.2065,221.661,220.9611,221.661,14784.0
2022-07-14 10:55:00,243.87,243.92,243.4,243.65,6780.0,221.6792,221.7247,221.252,221.4792,6780.0
2022-07-14 11:00:00,243.66,244.07,243.39,243.53,14623.0,221.4883,221.861,221.2429,221.3702,14623.0
2022-07-14 11:05:00,243.51,243.81,243.3,243.74,28580.0,221.352,221.6247,221.1611,221.561,28580.0
2022-07-14 11:10:00,243.69,244.03,243.66,243.7,12917.0,221.5156,221.8247,221.4883,221.5247,12917.0
2022-07-14 11:15:00,243.64,244.01,243.58,243.99,15540.0,221.4701,221.8065,221.4156,221.7883,15540.0
2022-07-14 11:20:00,244.0,244.04,243.64,243.76,19008.0,221.7974,221.8337,221.4701,221.5792,19008.0
2022-07-14 11:25:00,243.78,244.07,243.63,244.03,12635.0,221.5974,221.861,221.4611,221.8247,12635.0
2022-07-14 11:30:00,244.1,244.26,243.92,243.97,9695.0,221.8883,222.0337,221.7247,221.7701,9695.0
2022-07-14 11:35:00,244.08,244.48,244.05,244.28,12195.0,221.8701,222.2337,221.8428,222.0519,12195.0
2022-07-14 11:40:00,244.29,245.54,244.28,245.48,37989.0,222.061,223.1973,222.0519,223.1427,37989.0
2022-07-14 11:45:00,245.56,245.56,244.93,244.94,10152.0,223.2154,223.2154,222.6428,222.6519,10152.0
2022-07-14 11:50:00,245.0,245.07,244.89,244.92,4391.0,222.7064,222.77,222.6064,222.6337,4391.0
2022-07-14 11:55:00,244.92,245.05,244.8,244.93,5323.0,222.6337,222.7518,222.5246,222.6428,5323.0
2022-07-14 12:00:00,244.93,245.03,244.88,244.91,3434.0,222.6428,222.7337,222.5973,222.6246,3434.0
2022-07-14 12:05:00,244.87,245.0,244.64,244.66,5523.0,222.5882,222.7064,222.3791,222.3973,5523.0
2022-07-14 12:10:00,244.67,244.88,244.64,244.81,5801.0,222.4064,222.5973,222.3791,222.5337,5801.0
2022-07-14 12:15:00,244.9,244.94,244.62,244.68,5894.0,222.6155,222.6519,222.361,222.4155,5894.0
2022-07-14 12:20:00,244.63,244.98,244.63,244.89,5730.0,222.3701,222.6882,222.3701,222.6064,5730.0
2022-07-14 12:25:00,244.86,244.89,244.33,244.37,6417.0,222.5791,222.6064,222.0974,222.1337,6417.0
2022-07-14 12:30:00,244.45,244.77,244.37,244.72,3234.0,222.2064,222.4973,222.1337,222.4519,3234.0
2022-07-14 12:35:00,244.69,244.78,244.61,244.74,5403.0,222.4246,222.5064,222.3519,222.47,5403.0
2022-07-14 12:40:00,244.77,244.79,244.6,244.71,3758.0,222.4973,222.5155,222.3428,222.4428,3758.0
2022-07-14 12:45:00,244.74,244.8,244.23,244.23,6664.0,222.47,222.5246,222.0065,222.0065,6664.0
2022-07-14 12:50:00,244.21,244.57,244.17,244.51,4000.0,221.9883,222.3155,221.9519,222.261,4000.0
2022-07-14 12:55:00,244.52,244.52,244.44,244.51,2057.0,222.2701,222.2701,222.1973,222.261,2057.0
2022-07-14 13:00:00,244.49,244.49,244.37,244.42,4363.0,222.2428,222.2428,222.1337,222.1792,4363.0
2022-07-14 13:05:00,244.42,244.68,244.32,244.67,3710.0,222.1792,222.4155,222.0883,222.4064,3710.0
2022-07-14 13:10:00,244.58,244.58,244.44,244.5,5706.0,222.3246,222.3246,222.1973,222.2519,5706.0
2022-07-14 13:15:00,244.54,245.04,244.47,245.04,13899.0,222.2882,222.7428,222.2246,222.7428,13899.0
2022-07-14 13:20:00,245.04,245.13,244.92,244.93,7306.0,222.7428,222.8246,222.6337,222.6428,7306.0
2022-07-14 13:25:00,244.86,245.01,244.85,244.91,7171.0,222.5791,222.7155,222.57,222.6246,7171.0
2022-07-14 13:30:00,244.92,244.97,244.56,244.57,6266.0,222.6337,222.6791,222.3064,222.3155,6266.0
2022-07-14 13:35:00,244.48,244.79,244.48,244.72,4262.0,222.2337,222.5155,222.2337,222.4519,4262.0
2022-07-14 13:40:00,244.74,245.09,244.74,245.0,19024.0,222.47,222.7882,222.47,222.7064,19024.0
2022-07-14 13:45:00,245.0,245.05,244.9,244.91,5315.0,222.7064,222.7518,222.6155,222.6246,5315.0
2022-07-14 13:50:00,244.91,245.05,244.69,244.94,9396.0,222.6246,222.7518,222.4246,222.6519,9396.0
2022-07-14 13:55:00,245.03,245.14,244.93,244.98,7873.0,222.7337,222.8337,222.6428,222.6882,7873.0
2022-07-14 14:00:00,245.0,245.26,244.9,245.23,10453.0,222.7064,222.9427,222.6155,222.9155,10453.0
2022-07-14 14:05:00,245.3,245.5,245.22,245.49,10222.0,222.9791,223.1609,222.9064,223.1518,10222.0
2022-07-14 14:10:00,245.4,245.55,245.22,245.43,13017.0,223.07,223.2063,222.9064,223.0973,13017.0
2022-07-14 14:15:00,245.4,245.89,245.38,245.69,17964.0,223.07,223.5154,223.0518,223.3336,17964.0
2022-07-14 14:20:00,245.71,246.35,245.71,246.18,13865.0,223.3518,223.9335,223.3518,223.779,13865.0
2022-07-14 14:25:00,246.27,246.45,246.09,246.42,10051.0,223.8608,224.0244,223.6972,223.9972,10051.0
2022-07-14 14:30:00,246.36,246.48,246.31,246.41,5237.0,223.9426,224.0517,223.8972,223.9881,5237.0
2022-07-14 14:35:00,246.41,246.58,246.29,246.35,20966.0,223.9881,224.1426,223.879,223.9335,20966.0
2022-07-14 14:40:00,246.39,246.39,246.04,246.11,11372.0,223.9699,223.9699,223.6518,223.7154,11372.0
2022-07-14 14:45:00,246.13,246.17,245.99,246.09,10243.0,223.7336,223.7699,223.6063,223.6972,10243.0
2022-07-14 14:50:00,246.16,246.19,245.95,246.08,6737.0,223.7608,223.7881,223.5699,223.6881,6737.0
2022-07-14 14:55:00,246.09,246.49,246.04,246.37,11853.0,223.6972,224.0608,223.6518,223.9517,11853.0
2022-07-14 15:00:00,246.39,246.5,246.09,246.1,13498.0,223.9699,224.0699,223.6972,223.7063,13498.0
2022-07-14 15:05:00,246.1,246.17,245.9,245.94,11598.0,223.7063,223.7699,223.5245,223.5609,11598.0
2022-07-14 15:10:00,245.91,246.31,245.86,246.21,16403.0,223.5336,223.8972,223.4881,223.8063,16403.0
2022-07-14 15:15:00,246.19,246.35,246.05,246.35,13376.0,223.7881,223.9335,223.6608,223.9335,13376.0
2022-07-14 15:20:00,246.34,246.51,246.31,246.47,21913.0,223.9245,224.079,223.8972,224.0426,21913.0
2022-07-14 15:25:00,246.46,246.73,246.39,246.73,24901.0,224.0335,224.279,223.9699,224.279,24901.0
2022-07-14 15:30:00,246.79,246.82,246.37,246.38,24090.0,224.3335,224.3608,223.9517,223.9608,24090.0
2022-07-14 15:35:00,246.37,246.37,245.98,246.06,16557.0,223.9517,223.9517,223.5972,223.6699,16557.0
2022-07-14 15:40:00,246.07,246.2,245.9,245.94,40809.0,223.679,223.7972,223.5245,223.5609,40809.0
2022-07-14 15:45:00,245.96,246.09,245.81,245.93,35797.0,223.579,223.6972,223.4427,223.5518,35797.0
2022-07-14 15:50:00,245.93,246.2,245.64,245.71,116171.0,223.5518,223.7972,223.2882,223.3518,116171.0
2022-07-14 15:55:00,245.65,245.8,245.33,245.57,157430.0,223.2972,223.4336,223.0064,223.2245,157430.0
2022-07-15 09:30:00,247.39,247.4,245.78,246.05,168865.0,224.8789,224.888,223.4154,223.6608,168865.0
2022-07-15 09:35:00,245.92,246.06,245.44,245.5,27006.0,223.5427,223.6699,223.1064,223.1609,27006.0
2022-07-15 09:40:00,245.64,246.31,245.47,245.9,12368.0,223.2882,223.8972,223.1336,223.5245,12368.0
2022-07-15 09:45:00,246.0,247.33,245.75,247.12,37164.0,223.6154,224.8244,223.3881,224.6335,37164.0
2022-07-15 09:50:00,247.19,248.04,247.18,247.47,55406.0,224.6971,225.4698,224.688,224.9516,55406.0
2022-07-15 09:55:00,247.47,247.64,246.72,247.23,12756.0,224.9516,225.1062,224.2699,224.7335,12756.0
2022-07-15 10:00:00,247.4,248.98,247.3,248.06,48836.0,224.888,226.3242,224.7971,225.4879,48836.0
2022-07-15 10:05:00,247.9,248.46,247.81,248.01,10877.0,225.3425,225.8516,225.2607,225.4425,10877.0
2022-07-15 10:10:00,247.87,248.3,247.69,247.95,9371.0,225.3152,225.7061,225.1516,225.388,9371.0
2022-07-15 10:15:00,247.87,248.04,247.77,248.0,11080.0,225.3152,225.4698,225.2243,225.4334,11080.0
2022-07-15 10:20:00,247.88,248.55,247.72,248.35,23509.0,225.3243,225.9334,225.1789,225.7516,23509.0
2022-07-15 10:25:00,248.3,248.55,248.11,248.45,14754.0,225.7061,225.9334,225.5334,225.8425,14754.0
2022-07-15 10:30:00,248.42,248.87,248.24,248.67,9181.0,225.8152,226.2242,225.6516,226.0424,9181.0
2022-07-15 10:35:00,248.59,249.08,248.59,248.62,16978.0,225.9697,226.4151,225.9697,225.997,16978.0
2022-07-15 10:40:00,248.66,249.04,248.66,248.95,13477.0,226.0334,226.3788,226.0334,226.297,13477.0
2022-07-15 10:45:00,248.92,249.13,248.73,248.93,8622.0,226.2697,226.4606,226.097,226.2788,8622.0
2022-07-15 10:50:00,248.9,248.98,248.65,248.84,11599.0,226.2515,226.3242,226.0243,226.197,11599.0
2022-07-15 10:55:00,248.84,249.12,248.79,248.79,10901.0,226.197,226.4515,226.1515,226.1515,10901.0
2022-07-15 11:00:00,248.8,248.86,248.47,248.62,13195.0,226.1606,226.2152,225.8606,225.997,13195.0
2022-07-15 11:05:00,248.63,248.69,248.49,248.69,7573.0,226.0061,226.0606,225.8788,226.0606,7573.0
2022-07-15 11:10:00,248.62,249.1,248.55,248.9,9723.0,225.997,226.4333,225.9334,226.2515,9723.0
2022-07-15 11:15:00,248.96,249.1,248.78,248.83,10022.0,226.3061,226.4333,226.1424,226.1879,10022.0
2022-07-15 11:20:00,248.8,249.02,248.72,248.72,8580.0,226.1606,226.3606,226.0879,226.0879,8580.0
2022-07-15 11:25:00,248.72,248.78,248.43,248.43,10586.0,226.0879,226.1424,225.8243,225.8243,10586.0
2022-07-15 11:30:00,248.45,248.54,248.3,248.45,19916.0,225.8425,225.9243,225.7061,225.8425,19916.0
2022-07-15 11:35:00,248.39,248.83,248.37,248.71,8726.0,225.7879,226.1879,225.7697,226.0788,8726.0
2022-07-15 11:40:00,248.71,248.77,248.56,248.59,6836.0,226.0788,226.1333,225.9425,225.9697,6836.0
2022-07-15 11:45:00,248.57,248.58,248.46,248.51,4599.0,225.9515,225.9606,225.8516,225.897,4599.0
2022-07-15 11:50:00,248.48,248.48,248.1,248.31,11212.0,225.8697,225.8697,225.5243,225.7152,11212.0
2022-07-15 11:55:00,248.3,248.3,247.95,248.1,12126.0,225.7061,225.7061,225.388,225.5243,12126.0
2022-07-15 12:00:00,248.14,248.43,248.06,248.36,9961.0,225.5607,225.8243,225.4879,225.7607,9961.0
2022-07-15 12:05:00,248.36,248.56,248.27,248.4,7401.0,225.7607,225.9425,225.6788,225.797,7401.0
2022-07-15 12:10:00,248.38,248.62,248.27,248.46,6224.0,225.7788,225.997,225.6788,225.8516,6224.0
2022-07-15 12:15:00,248.5,248.77,248.23,248.32,24837.0,225.8879,226.1333,225.6425,225.7243,24837.0
2022-07-15 12:20:00,248.3,248.37,247.9,247.98,5886.0,225.7061,225.7697,225.3425,225.4152,5886.0
2022-07-15 12:25:00,248.0,248.16,247.94,248.1,4652.0,225.4334,225.5788,225.3789,225.5243,4652.0
2022-07-15 12:30:00,248.13,248.14,247.95,248.04,5779.0,225.5516,225.5607,225.388,225.4698,5779.0
2022-07-15 12:35:00,248.04,248.25,247.89,248.19,4076.0,225.4698,225.6607,225.3334,225.6061,4076.0
2022-07-15 12:40:00,248.2,248.46,248.02,248.43,5105.0,225.6152,225.8516,225.4516,225.8243,5105.0
2022-07-15 12:45:00,248.4,248.51,248.37,248.45,5887.0,225.797,225.897,225.7697,225.8425,5887.0
2022-07-15 12:50:00,248.41,248.63,248.27,248.28,9089.0,225.8061,226.0061,225.6788,225.6879,9089.0
2022-07-15 12:55:00,248.28,248.34,248.2,248.34,3091.0,225.6879,225.7425,225.6152,225.7425,3091.0
2022-07-15 13:00:00,248.37,248.6,248.37,248.6,3652.0,225.7697,225.9788,225.7697,225.9788,3652.0
2022-07-15 13:05:00,248.6,248.7,248.53,248.66,5483.0,225.9788,226.0697,225.9152,226.0334,5483.0
2022-07-15 13:10:00,248.69,248.75,248.63,248.72,5407.0,226.0606,226.1152,226.0061,226.0879,5407.0
2022-07-15 13:15:00,248.71,248.88,248.67,248.84,4063.0,226.0788,226.2333,226.0424,226.197,4063.0
2022-07-15 13:20:00,248.82,248.89,248.66,248.81,5808.0,226.1788,226.2424,226.0334,226.1697,5808.0
2022-07-15 13:25:00,248.85,249.02,248.85,248.93,7574.0,226.2061,226.3606,226.2061,226.2788,7574.0
2022-07-15 13:30:00,248.94,248.94,248.6,248.64,7357.0,226.2879,226.2879,225.9788,226.0152,7357.0
2022-07-15 13:35:00,248.65,248.81,248.52,248.81,4948.0,226.0243,226.1697,225.9061,226.1697,4948.0
2022-07-15 13:40:00,248.81,248.82,248.56,248.66,14579.0,226.1697,226.1788,225.9425,226.0334,14579.0
2022-07-15 13:45:00,248.69,248.76,248.55,248.64,5586.0,226.0606,226.1243,225.9334,226.0152,5586.0
2022-07-15 13:50:00,248.62,248.62,248.17,248.18,9462.0,225.997,225.997,225.5879,225.597,9462.0
2022-07-15 13:55:00,248.13,248.29,248.09,248.17,5019.0,225.5516,225.697,225.5152,225.5879,5019.0
2022-07-15 14:00:00,248.18,248.18,247.95,248.08,5640.0,225.597,225.597,225.388,225.5061,5640.0
2022-07-15 14:05:00,248.12,248.39,248.11,248.39,5000.0,225.5425,225.7879,225.5334,225.7879,5000.0
2022-07-15 14:10:00,248.39,248.48,248.35,248.48,10797.0,225.7879,225.8697,225.7516,225.8697,10797.0
2022-07-15 14:15:00,248.49,248.73,248.45,248.72,4736.0,225.8788,226.097,225.8425,226.0879,4736.0
2022-07-15 14:20:00,248.73,248.76,248.48,248.57,6101.0,226.097,226.1243,225.8697,225.9515,6101.0
2022-07-15 14:25:00,248.57,248.86,248.51,248.82,16831.0,225.9515,226.2152,225.897,226.1788,16831.0
2022-07-15 14:30:00,248.84,248.87,248.51,248.61,7366.0,226.197,226.2242,225.897,225.9879,7366.0
2022-07-15 14:35:00,248.6,248.68,248.57,248.64,4327.0,225.9788,226.0515,225.9515,226.0152,4327.0
2022-07-15 14:40:00,248.66,248.89,248.61,248.86,8026.0,226.0334,226.2424,225.9879,226.2152,8026.0
2022-07-15 14:45:00,248.86,248.87,248.69,248.83,7101.0,226.2152,226.2242,226.0606,226.1879,7101.0
2022-07-15 14:50:00,248.85,248.97,248.76,248.84,5647.0,226.2061,226.3151,226.1243,226.197,5647.0
2022-07-15 14:55:00,248.88,248.89,248.64,248.66,5470.0,226.2333,226.2424,226.0152,226.0334,5470.0
2022-07-15 15:00:00,248.59,248.61,248.48,248.53,4513.0,225.9697,225.9879,225.8697,225.9152,4513.0
2022-07-15 15:05:00,248.55,248.66,248.54,248.62,11014.0,225.9334,226.0334,225.9243,225.997,11014.0
2022-07-15 15:10:00,248.56,248.57,248.45,248.46,6556.0,225.9425,225.9515,225.8425,225.8516,6556.0
2022-07-15 15:15:00,248.47,248.54,248.31,248.43,23776.0,225.8606,225.9243,225.7152,225.8243,23776.0
2022-07-15 15:20:00,248.4,248.44,248.02,248.02,15000.0,225.797,225.8334,225.4516,225.4516,15000.0
2022-07-15 15:25:00,247.98,248.14,247.96,248.0,14148.0,225.4152,225.5607,225.397,225.4334,14148.0
2022-07-15 15:30:00,248.0,248.02,247.73,247.78,11754.0,225.4334,225.4516,225.188,225.2334,11754.0
2022-07-15 15:35:00,247.85,248.1,247.85,248.04,13082.0,225.2971,225.5243,225.2971,225.4698,13082.0
2022-07-15 15:40:00,248.02,248.2,247.98,248.2,20600.0,225.4516,225.6152,225.4152,225.6152,20600.0
2022-07-15 15:45:00,248.2,248.33,248.01,248.08,12806.0,225.6152,225.7334,225.4425,225.5061,12806.0
2022-07-15 15:50:00,248.09,248.51,248.09,248.4,44673.0,225.5152,225.897,225.5152,225.797,44673.0
2022-07-15 15:55:00,248.39,248.75,248.37,248.75,119064.0,225.7879,226.1152,225.7697,226.1152,119064.0
2022-07-18 09:30:00,248.55,249.15,248.13,248.92,58109.0,225.9334,226.4788,225.5516,226.2697,58109.0
2022-07-18 09:35:00,248.84,249.06,248.33,248.93,25773.0,226.197,226.397,225.7334,226.2788,25773.0
2022-07-18 09:40:00,249.07,249.44,248.79,249.44,18712.0,226.406,226.7424,226.1515,226.7424,18712.0
2022-07-18 09:45:00,249.45,249.45,248.6,248.69,14271.0,226.7515,226.7515,225.9788,226.0606,14271.0
2022-07-18 09:50:00,248.6,248.88,248.22,248.22,9908.0,225.9788,226.2333,225.6334,225.6334,9908.0
2022-07-18 09:55:00,248.2,248.2,247.37,247.62,27848.0,225.6152,225.6152,224.8607,225.088,27848.0
2022-07-18 10:00:00,247.64,248.17,247.45,248.03,13156.0,225.1062,225.5879,224.9335,225.4607,13156.0
2022-07-18 10:05:00,247.99,248.91,247.99,248.89,7537.0,225.4243,226.2606,225.4243,226.2424,7537.0
2022-07-18 10:10:00,248.91,248.92,248.39,248.7,17398.0,226.2606,226.2697,225.7879,226.0697,17398.0
2022-07-18 10:15:00,248.68,248.68,248.27,248.27,10105.0,226.0515,226.0515,225.6788,225.6788,10105.0
2022-07-18 10:20:00,248.32,248.5,248.13,248.13,10689.0,225.7243,225.8879,225.5516,225.5516,10689.0
2022-07-18 10:25:00,248.02,248.09,247.78,247.78,5557.0,225.4516,225.5152,225.2334,225.2334,5557.0
2022-07-18 10:30:00,247.81,247.87,247.59,247.79,5042.0,225.2607,225.3152,225.0607,225.2425,5042.0
2022-07-18 10:35:00,247.88,247.94,247.72,247.91,3535.0,225.3243,225.3789,225.1789,225.3516,3535.0
2022-07-18 10:40:00,247.91,247.94,247.48,247.56,5484.0,225.3516,225.3789,224.9607,225.0334,5484.0
2022-07-18 10:45:00,247.59,247.92,247.59,247.85,4001.0,225.0607,225.3607,225.0607,225.2971,4001.0
2022-07-18 10:50:00,247.85,247.92,247.69,247.69,7165.0,225.2971,225.3607,225.1516,225.1516,7165.0
2022-07-18 10:55:00,247.64,247.7,247.41,247.68,6405.0,225.1062,225.1607,224.8971,225.1425,6405.0
2022-07-18 11:00:00,247.6,247.6,247.29,247.46,4667.0,225.0698,225.0698,224.788,224.9425,4667.0
2022-07-18 11:05:00,247.52,247.53,247.37,247.45,5842.0,224.9971,225.0062,224.8607,224.9335,5842.0
2022-07-18 11:10:00,247.39,247.48,247.32,247.4,4111.0,224.8789,224.9607,224.8153,224.888,4111.0
2022-07-18 11:15:00,247.36,247.46,247.19,247.2,5592.0,224.8516,224.9425,224.6971,224.7062,5592.0
2022-07-18 11:20:00,247.18,247.21,246.82,246.91,9269.0,224.688,224.7153,224.3608,224.4426,9269.0
2022-07-18 11:25:00,246.86,246.94,246.76,246.76,6645.0,224.3971,224.4699,224.3062,224.3062,6645.0
2022-07-18 11:30:00,246.83,247.4,246.83,247.33,4829.0,224.3699,224.888,224.3699,224.8244,4829.0
2022-07-18 11:35:00,247.33,247.41,247.25,247.29,6822.0,224.8244,224.8971,224.7517,224.788,6822.0
2022-07-18 11:40:00,247.28,247.6,247.23,247.48,5799.0,224.7789,225.0698,224.7335,224.9607,5799.0
2022-07-18 11:45:00,247.44,247.44,247.2,247.3,5327.0,224.9244,224.9244,224.7062,224.7971,5327.0
2022-07-18 11:50:00,247.3,247.43,247.1,247.11,6097.0,224.7971,224.9153,224.6153,224.6244,6097.0
2022-07-18 11:55:00,247.1,247.1,246.77,246.82,12036.0,224.6153,224.6153,224.3153,224.3608,12036.0
2022-07-18 12:00:00,246.8,246.81,246.64,246.73,7040.0,224.3426,224.3517,224.1972,224.279,7040.0
2022-07-18 12:05:00,246.68,246.73,246.51,246.62,8380.0,224.2335,224.279,224.079,224.179,8380.0
2022-07-18 12:10:00,246.61,246.79,246.45,246.78,7273.0,224.1699,224.3335,224.0244,224.3244,7273.0
2022-07-18 12:15:00,246.81,246.94,246.78,246.83,6039.0,224.3517,224.4699,224.3244,224.3699,6039.0
2022-07-18 12:20:00,246.87,246.87,246.73,246.74,5396.0,224.4062,224.4062,224.279,224.2881,5396.0
2022-07-18 12:25:00,246.72,246.9,246.67,246.86,9349.0,224.2699,224.4335,224.2244,224.3971,9349.0
2022-07-18 12:30:00,246.87,246.9,246.66,246.9,5936.0,224.4062,224.4335,224.2153,224.4335,5936.0
2022-07-18 12:35:00,246.96,246.98,246.83,246.9,8101.0,224.488,224.5062,224.3699,224.4335,8101.0
2022-07-18 12:40:00,246.87,246.87,246.71,246.73,11257.0,224.4062,224.4062,224.2608,224.279,11257.0
2022-07-18 12:45:00,246.72,246.92,246.71,246.81,7051.0,224.2699,224.4517,224.2608,224.3517,7051.0
2022-07-18 12:50:00,246.81,246.83,246.61,246.61,9127.0,224.3517,224.3699,224.1699,224.1699,9127.0
2022-07-18 12:55:00,246.62,246.64,246.3,246.3,9143.0,224.179,224.1972,223.8881,223.8881,9143.0
2022-07-18 13:00:00,246.28,246.28,245.67,245.71,6226.0,223.8699,223.8699,223.3154,223.3518,6226.0
2022-07-18 13:05:00,245.68,245.99,245.68,245.93,6609.0,223.3245,223.6063,223.3245,223.5518,6609.0
2022-07-18 13:10:00,245.9,245.92,245.74,245.92,5699.0,223.5245,223.5427,223.3791,223.5427,5699.0
2022-07-18 13:15:00,245.92,245.95,245.65,245.68,7225.0,223.5427,223.5699,223.2972,223.3245,7225.0
2022-07-18 13:20:00,245.65,245.8,245.6,245.8,7006.0,223.2972,223.4336,223.2518,223.4336,7006.0
2022-07-18 13:25:00,245.75,245.82,245.5,245.53,11317.0,223.3881,223.4518,223.1609,223.1882,11317.0
2022-07-18 13:30:00,245.54,245.95,245.49,245.91,4300.0,223.1973,223.5699,223.1518,223.5336,4300.0
2022-07-18 13:35:00,245.95,246.0,245.76,245.95,3913.0,223.5699,223.6154,223.3972,223.5699,3913.0
2022-07-18 13:40:00,245.96,246.04,245.95,245.96,4859.0,223.579,223.6518,223.5699,223.579,4859.0
2022-07-18 13:45:00,245.96,246.09,245.92,245.96,7030.0,223.579,223.6972,223.5427,223.579,7030.0
2022-07-18 13:50:00,246.01,246.1,245.96,245.99,5147.0,223.6245,223.7063,223.579,223.6063,5147.0
2022-07-18 13:55:00,245.99,246.0,245.61,245.74,10791.0,223.6063,223.6154,223.2609,223.3791,10791.0
2022-07-18 14:00:00,245.71,245.8,245.55,245.72,6091.0,223.3518,223.4336,223.2063,223.3609,6091.0
2022-07-18 14:05:00,245.7,245.91,245.62,245.63,8364.0,223.3427,223.5336,223.27,223.2791,8364.0
2022-07-18 14:10:00,245.63,245.69,245.55,245.62,5552.0,223.2791,223.3336,223.2063,223.27,5552.0
2022-07-18 14:15:00,245.64,245.87,245.58,245.86,7926.0,223.2882,223.4972,223.2336,223.4881,7926.0
2022-07-18 14:20:00,245.85,245.85,245.48,245.49,8554.0,223.479,223.479,223.1427,223.1518,8554.0
2022-07-18 14:25:00,245.51,245.51,245.22,245.3,7772.0,223.17,223.17,222.9064,222.9791,7772.0
2022-07-18 14:30:00,245.3,245.39,245.16,245.27,8303.0,222.9791,223.0609,222.8518,222.9518,8303.0
2022-07-18 14:35:00,245.26,245.4,245.26,245.3,6435.0,222.9427,223.07,222.9427,222.9791,6435.0
2022-07-18 14:40:00,245.29,245.36,244.98,244.99,8703.0,222.97,223.0336,222.6882,222.6973,8703.0
2022-07-18 14:45:00,244.9,245.12,244.88,245.09,6933.0,222.6155,222.8155,222.5973,222.7882,6933.0
2022-07-18 14:50:00,245.09,245.09,244.77,244.92,8226.0,222.7882,222.7882,222.4973,222.6337,8226.0
2022-07-18 14:55:00,244.92,244.92,244.72,244.75,9140.0,222.6337,222.6337,222.4519,222.4791,9140.0
2022-07-18 15:00:00,244.72,244.84,244.48,244.53,13788.0,222.4519,222.561,222.2337,222.2792,13788.0
2022-07-18 15:05:00,244.53,244.78,244.48,244.59,11781.0,222.2792,222.5064,222.2337,222.3337,11781.0
2022-07-18 15:10:00,244.61,244.61,244.18,244.44,10736.0,222.3519,222.3519,221.961,222.1973,10736.0
2022-07-18 15:15:00,244.45,244.59,244.39,244.48,14223.0,222.2064,222.3337,222.1519,222.2337,14223.0
2022-07-18 15:20:00,244.48,244.49,244.1,244.13,8149.0,222.2337,222.2428,221.8883,221.9156,8149.0
2022-07-18 15:25:00,244.15,244.16,243.4,243.4,19989.0,221.9337,221.9428,221.252,221.252,19989.0
2022-07-18 15:30:00,243.43,243.61,243.3,243.56,29968.0,221.2793,221.4429,221.1611,221.3974,29968.0
2022-07-18 15:35:00,243.6,243.78,243.03,243.06,34857.0,221.4338,221.5974,220.9156,220.9429,34857.0
2022-07-18 15:40:00,243.07,243.34,242.92,243.28,59862.0,220.952,221.1974,220.8157,221.1429,59862.0
2022-07-18 15:45:00,243.28,243.41,242.92,243.24,52597.0,221.1429,221.2611,220.8157,221.1065,52597.0
2022-07-18 15:50:00,243.24,243.84,243.17,243.7,72582.0,221.1065,221.6519,221.0429,221.5247,72582.0
2022-07-18 15:55:00,243.69,244.05,243.69,243.83,127734.0,221.5156,221.8428,221.5156,221.6429,127734.0
2022-07-19 09:30:00,247.37,247.37,245.9,246.02,52068.0,224.8607,224.8607,223.5245,223.6336,52068.0
2022-07-19 09:35:00,246.01,246.5,245.59,245.59,9429.0,223.6245,224.0699,223.2427,223.2427,9429.0
2022-07-19 09:40:00,245.69,246.14,245.04,245.27,7731.0,223.3336,223.7427,222.7428,222.9518,7731.0
2022-07-19 09:45:00,245.33,246.83,245.33,246.64,13928.0,223.0064,224.3699,223.0064,224.1972,13928.0
2022-07-19 09:50:00,246.56,247.02,246.32,246.61,10461.0,224.1244,224.5426,223.9063,224.1699,10461.0
2022-07-19 09:55:00,246.55,247.2,246.48,247.11,23244.0,224.1153,224.7062,224.0517,224.6244,23244.0
2022-07-19 10:00:00,247.1,247.36,246.82,247.07,11441.0,224.6153,224.8516,224.3608,224.588,11441.0
2022-07-19 10:05:00,247.15,247.46,246.79,247.32,6220.0,224.6608,224.9425,224.3335,224.8153,6220.0
2022-07-19 10:10:00,247.28,247.46,246.88,246.96,9827.0,224.7789,224.9425,224.4153,224.488,9827.0
2022-07-19 10:15:00,247.02,247.26,246.79,246.85,6792.0,224.5426,224.7607,224.3335,224.3881,6792.0
2022-07-19 10:20:00,246.88,247.25,246.81,246.81,8666.0,224.4153,224.7517,224.3517,224.3517,8666.0
2022-07-19 10:25:00,246.81,247.18,246.7,247.06,15645.0,224.3517,224.688,224.2517,224.5789,15645.0
2022-07-19 10:30:00,247.05,247.1,246.88,246.96,6665.0,224.5699,224.6153,224.4153,224.488,6665.0
2022-07-19 10:35:00,247.01,247.01,246.63,246.8,8618.0,224.5335,224.5335,224.1881,224.3426,8618.0
2022-07-19 10:40:00,246.82,247.09,246.66,246.77,7626.0,224.3608,224.6062,224.2153,224.3153,7626.0
2022-07-19 10:45:00,246.69,246.89,246.59,246.86,5500.0,224.2426,224.4244,224.1517,224.3971,5500.0
2022-07-19 10:50:00,246.89,247.4,246.89,247.21,4680.0,224.4244,224.888,224.4244,224.7153,4680.0
2022-07-19 10:55:00,247.18,247.3,246.69,246.72,6035.0,224.688,224.7971,224.2426,224.2699,6035.0
2022-07-19 11:00:00,246.67,247.18,246.67,247.18,8532.0,224.2244,224.688,224.2244,224.688,8532.0
2022-07-19 11:05:00,247.15,247.6,247.1,247.2,11772.0,224.6608,225.0698,224.6153,224.7062,11772.0
2022-07-19 11:10:00,247.25,247.25,246.79,246.94,6710.0,224.7517,224.7517,224.3335,224.4699,6710.0
2022-07-19 11:15:00,246.97,247.16,246.87,246.92,10126.0,224.4971,224.6698,224.4062,224.4517,10126.0
2022-07-19 11:20:00,246.92,246.98,246.62,246.7,9254.0,224.4517,224.5062,224.179,224.2517,9254.0
2022-07-19 11:25:00,246.73,246.95,246.56,246.95,10845.0,224.279,224.479,224.1244,224.479,10845.0
2022-07-19 11:30:00,246.93,247.1,246.87,246.98,14857.0,224.4608,224.6153,224.4062,224.5062,14857.0
2022-07-19 11:35:00,246.93,246.94,246.44,246.44,7892.0,224.4608,224.4699,224.0154,224.0154,7892.0
2022-07-19 11:40:00,246.43,246.54,246.24,246.27,8114.0,224.0063,224.1063,223.8336,223.8608,8114.0
2022-07-19 11:45:00,246.24,246.36,246.15,246.22,6545.0,223.8336,223.9426,223.7517,223.8154,6545.0
2022-07-19 11:50:00,246.24,246.34,246.09,246.15,9072.0,223.8336,223.9245,223.6972,223.7517,9072.0
2022-07-19 11:55:00,246.15,246.42,246.15,246.38,5787.0,223.7517,223.9972,223.7517,223.9608,5787.0
2022-07-19 12:00:00,246.32,246.47,246.21,246.21,4540.0,223.9063,224.0426,223.8063,223.8063,4540.0
2022-07-19 12:05:00,246.25,246.34,246.05,246.24,4992.0,223.8426,223.9245,223.6608,223.8336,4992.0
2022-07-19 12:10:00,246.31,246.73,246.31,246.63,5739.0,223.8972,224.279,223.8972,224.1881,5739.0
2022-07-19 12:15:00,246.62,246.63,246.46,246.49,2925.0,224.179,224.1881,224.0335,224.0608,2925.0
2022-07-19 12:20:00,246.47,246.66,246.45,246.66,6862.0,224.0426,224.2153,224.0244,224.2153,6862.0
2022-07-19 12:25:00,246.62,246.72,246.55,246.61,5000.0,224.179,224.2699,224.1153,224.1699,5000.0
2022-07-19 12:30:00,246.64,247.12,246.64,247.05,9433.0,224.1972,224.6335,224.1972,224.5699,9433.0
2022-07-19 12:35:00,247.05,247.14,246.86,246.86,7774.0,224.5699,224.6517,224.3971,224.3971,7774.0
2022-07-19 12:40:00,246.83,246.9,246.71,246.73,4115.0,224.3699,224.4335,224.2608,224.279,4115.0
2022-07-19 12:45:00,246.75,246.89,246.7,246.83,9309.0,224.2972,224.4244,224.2517,224.3699,9309.0
2022-07-19 12:50:00,246.8,246.89,246.69,246.72,12112.0,224.3426,224.4244,224.2426,224.2699,12112.0
2022-07-19 12:55:00,246.76,247.09,246.76,247.04,6318.0,224.3062,224.6062,224.3062,224.5608,6318.0
2022-07-19 13:00:00,246.97,246.99,246.7,246.73,4522.0,224.4971,224.5153,224.2517,224.279,4522.0
2022-07-19 13:05:00,246.81,246.85,246.72,246.83,4364.0,224.3517,224.3881,224.2699,224.3699,4364.0
2022-07-19 13:10:00,246.9,246.95,246.76,246.83,3718.0,224.4335,224.479,224.3062,224.3699,3718.0
2022-07-19 13:15:00,246.82,246.9,246.7,246.71,9378.0,224.3608,224.4335,224.2517,224.2608,9378.0
2022-07-19 13:20:00,246.7,246.8,246.7,246.79,14279.0,224.2517,224.3426,224.2517,224.3335,14279.0
2022-07-19 13:25:00,246.79,246.9,246.73,246.73,6488.0,224.3335,224.4335,224.279,224.279,6488.0
2022-07-19 13:30:00,246.72,246.86,246.7,246.84,17271.0,224.2699,224.3971,224.2517,224.379,17271.0
2022-07-19 13:35:00,246.9,246.95,246.77,246.9,7733.0,224.4335,224.479,224.3153,224.4335,7733.0
2022-07-19 13:40:00,246.95,247.18,246.9,247.12,8092.0,224.479,224.688,224.4335,224.6335,8092.0
2022-07-19 13:45:00,247.13,247.27,246.95,246.97,12669.0,224.6426,224.7698,224.479,224.4971,12669.0
2022-07-19 13:50:00,247.0,247.01,246.88,246.91,3555.0,224.5244,224.5335,224.4153,224.4426,3555.0
2022-07-19 13:55:00,246.95,247.2,246.93,247.16,7225.0,224.479,224.7062,224.4608,224.6698,7225.0
2022-07-19 14:00:00,247.16,247.4,247.15,247.32,8819.0,224.6698,224.888,224.6608,224.8153,8819.0
2022-07-19 14:05:00,247.29,247.34,247.2,247.31,12825.0,224.788,224.8335,224.7062,224.8062,12825.0
2022-07-19 14:10:00,247.31,247.45,247.29,247.35,5968.0,224.8062,224.9335,224.788,224.8426,5968.0
2022-07-19 14:15:00,247.37,247.47,247.28,247.43,7059.0,224.8607,224.9516,224.7789,224.9153,7059.0
2022-07-19 14:20:00,247.4,247.46,247.32,247.43,4816.0,224.888,224.9425,224.8153,224.9153,4816.0
2022-07-19 14:25:00,247.43,247.44,247.32,247.43,6394.0,224.9153,224.9244,224.8153,224.9153,6394.0
2022-07-19 14:30:00,247.47,247.78,247.44,247.68,7012.0,224.9516,225.2334,224.9244,225.1425,7012.0
2022-07-19 14:35:00,247.68,247.72,247.57,247.57,7113.0,225.1425,225.1789,225.0425,225.0425,7113.0
2022-07-19 14:40:00,247.55,247.56,247.41,247.52,4308.0,225.0244,225.0334,224.8971,224.9971,4308.0
2022-07-19 14:45:00,247.51,247.51,247.29,247.39,12313.0,224.988,224.988,224.788,224.8789,12313.0
2022-07-19 14:50:00,247.42,247.59,247.34,247.54,7787.0,224.9062,225.0607,224.8335,225.0153,7787.0
2022-07-19 14:55:00,247.53,247.68,247.39,247.48,8160.0,225.0062,225.1425,224.8789,224.9607,8160.0
2022-07-19 15:00:00,247.48,247.49,247.18,247.25,5950.0,224.9607,224.9698,224.688,224.7517,5950.0
2022-07-19 15:05:00,247.24,247.67,247.24,247.54,12342.0,224.7426,225.1334,224.7426,225.0153,12342.0
2022-07-19 15:10:00,247.52,247.62,247.44,247.45,11319.0,224.9971,225.088,224.9244,224.9335,11319.0
2022-07-19 15:15:00,247.48,247.51,247.28,247.28,21101.0,224.9607,224.988,224.7789,224.7789,21101.0
2022-07-19 15:20:00,247.31,247.33,247.03,247.05,21764.0,224.8062,224.8244,224.5517,224.5699,21764.0
2022-07-19 15:25:00,247.05,247.26,246.9,246.95,15951.0,224.5699,224.7607,224.4335,224.479,15951.0
2022-07-19 15:30:00,246.97,247.18,246.92,246.92,17797.0,224.4971,224.688,224.4517,224.4517,17797.0
2022-07-19 15:35:00,246.92,247.24,246.91,247.0,16892.0,224.4517,224.7426,224.4426,224.5244,16892.0
2022-07-19 15:40:00,247.02,247.49,246.98,247.49,23327.0,224.5426,224.9698,224.5062,224.9698,23327.0
2022-07-19 15:45:00,247.46,247.47,247.13,247.15,43531.0,224.9425,224.9516,224.6426,224.6608,43531.0
2022-07-19 15:50:00,247.16,247.62,247.15,247.29,55205.0,224.6698,225.088,224.6608,224.788,55205.0
2022-07-19 15:55:00,247.29,247.43,247.04,247.32,154557.0,224.788,224.9153,224.5608,224.8153,154557.0
2022-07-20 09:30:00,246.7,247.48,246.26,246.45,45659.0,224.2517,224.9607,223.8517,224.0244,45659.0
2022-07-20 09:35:00,246.6,247.38,246.49,247.2,14266.0,224.1608,224.8698,224.0608,224.7062,14266.0
2022-07-20 09:40:00,247.38,247.42,246.57,246.75,7270.0,224.8698,224.9062,224.1335,224.2972,7270.0
2022-07-20 09:45:00,246.75,247.11,246.56,247.02,18802.0,224.2972,224.6244,224.1244,224.5426,18802.0
2022-07-20 09:50:00,247.04,247.35,246.85,247.34,12448.0,224.5608,224.8426,224.3881,224.8335,12448.0
2022-07-20 09:55:00,247.33,247.88,247.25,247.39,14255.0,224.8244,225.3243,224.7517,224.8789,14255.0
2022-07-20 10:00:00,247.4,248.22,247.33,248.08,15933.0,224.888,225.6334,224.8244,225.5061,15933.0
2022-07-20 10:05:00,248.17,248.34,247.63,247.67,12716.0,225.5879,225.7425,225.0971,225.1334,12716.0
2022-07-20 10:10:00,247.71,247.75,247.12,247.14,9527.0,225.1698,225.2062,224.6335,224.6517,9527.0
2022-07-20 10:15:00,247.07,247.27,246.92,247.07,3853.0,224.588,224.7698,224.4517,224.588,3853.0
2022-07-20 10:20:00,247.22,247.58,247.22,247.35,7075.0,224.7244,225.0516,224.7244,224.8426,7075.0
2022-07-20 10:25:00,247.33,248.08,247.32,248.01,18983.0,224.8244,225.5061,224.8153,225.4425,18983.0
2022-07-20 10:30:00,248.07,248.26,247.94,248.15,14321.0,225.497,225.6697,225.3789,225.5698,14321.0
2022-07-20 10:35:00,248.29,248.46,247.83,247.83,16457.0,225.697,225.8516,225.2789,225.2789,16457.0
2022-07-20 10:40:00,247.91,248.03,247.45,247.45,12687.0,225.3516,225.4607,224.9335,224.9335,12687.0
2022-07-20 10:45:00,247.4,247.82,247.4,247.76,12070.0,224.888,225.2698,224.888,225.2152,12070.0
2022-07-20 10:50:00,247.7,247.9,247.51,247.77,10361.0,225.1607,225.3425,224.988,225.2243,10361.0
2022-07-20 10:55:00,247.82,247.97,247.65,247.81,7292.0,225.2698,225.4061,225.1153,225.2607,7292.0
2022-07-20 11:00:00,247.81,248.07,247.51,248.07,13738.0,225.2607,225.497,224.988,225.497,13738.0
2022-07-20 11:05:00,248.08,248.12,247.52,247.77,21624.0,225.5061,225.5425,224.9971,225.2243,21624.0
2022-07-20 11:10:00,247.74,247.89,247.57,247.72,14150.0,225.1971,225.3334,225.0425,225.1789,14150.0
2022-07-20 11:15:00,247.73,248.12,247.72,248.12,9088.0,225.188,225.5425,225.1789,225.5425,9088.0
2022-07-20 11:20:00,248.11,248.27,248.07,248.21,6830.0,225.5334,225.6788,225.497,225.6243,6830.0
2022-07-20 11:25:00,248.32,248.32,248.1,248.17,12465.0,225.7243,225.7243,225.5243,225.5879,12465.0
2022-07-20 11:30:00,248.17,248.19,247.97,248.18,9493.0,225.5879,225.6061,225.4061,225.597,9493.0
2022-07-20 11:35:00,248.17,248.17,247.37,247.5,14629.0,225.5879,225.5879,224.8607,224.9789,14629.0
2022-07-20 11:40:00,247.5,247.88,247.49,247.88,8554.0,224.9789,225.3243,224.9698,225.3243,8554.0
2022-07-20 11:45:00,247.97,248.03,247.79,247.79,7917.0,225.4061,225.4607,225.2425,225.2425,7917.0
2022-07-20 11:50:00,247.73,248.15,247.73,248.09,7094.0,225.188,225.5698,225.188,225.5152,7094.0
2022-07-20 11:55:00,248.11,248.11,247.81,248.1,7711.0,225.5334,225.5334,225.2607,225.5243,7711.0
2022-07-20 12:00:00,248.13,248.16,247.83,247.87,4633.0,225.5516,225.5788,225.2789,225.3152,4633.0
2022-07-20 12:05:00,247.89,248.02,247.75,247.86,8823.0,225.3334,225.4516,225.2062,225.3061,8823.0
2022-07-20 12:10:00,248.03,248.21,248.01,248.11,4117.0,225.4607,225.6243,225.4425,225.5334,4117.0
2022-07-20 12:15:00,248.14,248.15,247.82,247.82,9268.0,225.5607,225.5698,225.2698,225.2698,9268.0
2022-07-20 12:20:00,247.81,248.02,247.73,247.97,8653.0,225.2607,225.4516,225.188,225.4061,8653.0
2022-07-20 12:25:00,247.94,248.07,247.85,247.85,8012.0,225.3789,225.497,225.2971,225.2971,8012.0
2022-07-20 12:30:00,247.85,248.12,247.84,248.03,5609.0,225.2971,225.5425,225.288,225.4607,5609.0
2022-07-20 12:35:00,248.01,248.03,247.68,247.81,3594.0,225.4425,225.4607,225.1425,225.2607,3594.0
2022-07-20 12:40:00,247.79,247.87,247.48,247.62,11714.0,225.2425,225.3152,224.9607,225.088,11714.0
2022-07-20 12:45:00,247.62,247.62,247.12,247.12,12483.0,225.088,225.088,224.6335,224.6335,12483.0
2022-07-20 12:50:00,247.19,247.49,247.19,247.32,8023.0,224.6971,224.9698,224.6971,224.8153,8023.0
2022-07-20 12:55:00,247.35,247.44,247.27,247.3,6134.0,224.8426,224.9244,224.7698,224.7971,6134.0
2022-07-20 13:00:00,247.26,247.26,246.75,246.88,17014.0,224.7607,224.7607,224.2972,224.4153,17014.0
2022-07-20 13:05:00,246.87,246.98,246.36,246.52,12449.0,224.4062,224.5062,223.9426,224.0881,12449.0
2022-07-20 13:10:00,246.48,246.5,246.25,246.5,4679.0,224.0517,224.0699,223.8426,224.0699,4679.0
2022-07-20 13:15:00,246.47,246.6,246.22,246.27,12787.0,224.0426,224.1608,223.8154,223.8608,12787.0
2022-07-20 13:20:00,246.31,246.37,246.07,246.36,11812.0,223.8972,223.9517,223.679,223.9426,11812.0
2022-07-20 13:25:00,246.38,246.71,246.32,246.71,8638.0,223.9608,224.2608,223.9063,224.2608,8638.0
2022-07-20 13:30:00,246.71,246.94,246.62,246.71,11540.0,224.2608,224.4699,224.179,224.2608,11540.0
2022-07-20 13:35:00,246.69,246.73,246.2,246.26,6046.0,224.2426,224.279,223.7972,223.8517,6046.0
2022-07-20 13:40:00,246.34,246.48,246.15,246.15,5623.0,223.9245,224.0517,223.7517,223.7517,5623.0
2022-07-20 13:45:00,246.15,246.29,245.73,245.76,7403.0,223.7517,223.879,223.37,223.3972,7403.0
2022-07-20 13:50:00,245.8,245.86,245.56,245.63,16551.0,223.4336,223.4881,223.2154,223.2791,16551.0
2022-07-20 13:55:00,245.59,245.59,245.31,245.31,9801.0,223.2427,223.2427,222.9882,222.9882,9801.0
2022-07-20 14:00:00,245.32,245.53,245.32,245.46,10205.0,222.9973,223.1882,222.9973,223.1245,10205.0
2022-07-20 14:05:00,245.52,245.55,245.14,245.27,16903.0,223.1791,223.2063,222.8337,222.9518,16903.0
2022-07-20 14:10:00,245.24,245.3,244.98,245.03,9285.0,222.9246,222.9791,222.6882,222.7337,9285.0
2022-07-20 14:15:00,245.0,245.1,244.74,244.83,16261.0,222.7064,222.7973,222.47,222.5519,16261.0
2022-07-20 14:20:00,244.83,244.85,244.65,244.66,18786.0,222.5519,222.57,222.3882,222.3973,18786.0
2022-07-20 14:25:00,244.65,245.08,244.65,245.05,9182.0,222.3882,222.7791,222.3882,222.7518,9182.0
2022-07-20 14:30:00,245.01,245.16,244.94,245.03,8044.0,222.7155,222.8518,222.6519,222.7337,8044.0
2022-07-20 14:35:00,245.03,245.03,244.8,244.89,23002.0,222.7337,222.7337,222.5246,222.6064,23002.0
2022-07-20 14:40:00,244.91,244.97,244.8,244.91,16089.0,222.6246,222.6791,222.5246,222.6246,16089.0
2022-07-20 14:45:00,244.94,245.47,244.9,245.43,13936.0,222.6519,223.1336,222.6155,223.0973,13936.0
2022-07-20 14:50:00,245.46,245.51,245.17,245.17,5304.0,223.1245,223.17,222.8609,222.8609,5304.0
2022-07-20 14:55:00,245.19,245.44,245.07,245.35,5060.0,222.8791,223.1064,222.77,223.0245,5060.0
2022-07-20 15:00:00,245.34,246.0,245.3,246.0,7604.0,223.0155,223.6154,222.9791,223.6154,7604.0
2022-07-20 15:05:00,245.98,246.08,245.81,245.99,10509.0,223.5972,223.6881,223.4427,223.6063,10509.0
2022-07-20 15:10:00,246.05,246.43,246.03,246.43,7290.0,223.6608,224.0063,223.6427,224.0063,7290.0
2022-07-20 15:15:00,246.43,246.59,246.33,246.49,10395.0,224.0063,224.1517,223.9154,224.0608,10395.0
2022-07-20 15:20:00,246.48,246.53,246.22,246.34,11499.0,224.0517,224.0972,223.8154,223.9245,11499.0
2022-07-20 15:25:00,246.36,246.78,246.36,246.75,11818.0,223.9426,224.3244,223.9426,224.2972,11818.0
2022-07-20 15:30:00,246.76,246.76,246.47,246.57,13739.0,224.3062,224.3062,224.0426,224.1335,13739.0
2022-07-20 15:35:00,246.56,246.68,246.32,246.32,11774.0,224.1244,224.2335,223.9063,223.9063,11774.0
2022-07-20 15:40:00,246.37,247.03,246.37,246.96,15384.0,223.9517,224.5517,223.9517,224.488,15384.0
2022-07-20 15:45:00,246.96,247.28,246.91,247.01,19873.0,224.488,224.7789,224.4426,224.5335,19873.0
2022-07-20 15:50:00,246.94,247.07,246.67,246.73,29886.0,224.4699,224.588,224.2244,224.279,29886.0
2022-07-20 15:55:00,246.72,246.98,246.51,246.62,89335.0,224.2699,224.5062,224.079,224.179,89335.0
2022-07-21 09:30:00,246.0,246.71,245.27,246.62,43676.0,223.6154,224.2608,222.9518,224.179,43676.0
2022-07-21 09:35:00,246.39,246.8,246.22,246.35,19798.0,223.9699,224.3426,223.8154,223.9335,19798.0
2022-07-21 09:40:00,246.41,246.76,246.2,246.33,15575.0,223.9881,224.3062,223.7972,223.9154,15575.0
2022-07-21 09:45:00,246.27,246.73,246.1,246.1,11038.0,223.8608,224.279,223.7063,223.7063,11038.0
2022-07-21 09:50:00,246.21,246.47,245.86,246.47,11551.0,223.8063,224.0426,223.4881,224.0426,11551.0
2022-07-21 09:55:00,246.53,246.59,245.84,245.9,9239.0,224.0972,224.1517,223.47,223.5245,9239.0
2022-07-21 10:00:00,245.94,245.94,244.74,244.74,7939.0,223.5609,223.5609,222.47,222.47,7939.0
2022-07-21 10:05:00,244.81,244.81,244.34,244.43,13709.0,222.5337,222.5337,222.1064,222.1883,13709.0
2022-07-21 10:10:00,244.48,245.01,244.4,244.87,7490.0,222.2337,222.7155,222.161,222.5882,7490.0
2022-07-21 10:15:00,244.85,245.51,244.85,245.33,6148.0,222.57,223.17,222.57,223.0064,6148.0
2022-07-21 10:20:00,245.43,245.59,245.04,245.31,7559.0,223.0973,223.2427,222.7428,222.9882,7559.0
2022-07-21 10:25:00,245.24,245.31,244.98,245.08,7069.0,222.9246,222.9882,222.6882,222.7791,7069.0
2022-07-21 10:30:00,245.13,245.31,245.07,245.31,7686.0,222.8246,222.9882,222.77,222.9882,7686.0
2022-07-21 10:35:00,245.26,245.58,245.25,245.31,7464.0,222.9427,223.2336,222.9336,222.9882,7464.0
2022-07-21 10:40:00,245.35,245.35,244.86,245.14,5416.0,223.0245,223.0245,222.5791,222.8337,5416.0
2022-07-21 10:45:00,245.23,245.34,244.95,244.95,8493.0,222.9155,223.0155,222.6609,222.6609,8493.0
2022-07-21 10:50:00,245.04,245.22,244.94,245.15,9041.0,222.7428,222.9064,222.6519,222.8427,9041.0
2022-07-21 10:55:00,245.14,245.57,245.02,245.56,6711.0,222.8337,223.2245,222.7246,223.2154,6711.0
2022-07-21 11:00:00,245.56,245.6,245.33,245.48,8162.0,223.2154,223.2518,223.0064,223.1427,8162.0
2022-07-21 11:05:00,245.49,245.6,245.3,245.38,5937.0,223.1518,223.2518,222.9791,223.0518,5937.0
2022-07-21 11:10:00,245.3,245.33,245.12,245.25,4826.0,222.9791,223.0064,222.8155,222.9336,4826.0
2022-07-21 11:15:00,245.2,245.36,245.08,245.24,7815.0,222.8882,223.0336,222.7791,222.9246,7815.0
2022-07-21 11:20:00,245.29,245.36,245.18,245.24,5071.0,222.97,223.0336,222.87,222.9246,5071.0
2022-07-21 11:25:00,245.29,245.34,245.05,245.18,8761.0,222.97,223.0155,222.7518,222.87,8761.0
2022-07-21 11:30:00,245.18,245.68,245.14,245.66,14367.0,222.87,223.3245,222.8337,223.3063,14367.0
2022-07-21 11:35:00,245.65,245.69,245.3,245.31,6190.0,223.2972,223.3336,222.9791,222.9882,6190.0
2022-07-21 11:40:00,245.38,245.53,245.22,245.22,7642.0,223.0518,223.1882,222.9064,222.9064,7642.0
2022-07-21 11:45:00,245.18,245.21,244.92,244.92,5700.0,222.87,222.8973,222.6337,222.6337,5700.0
2022-07-21 11:50:00,244.92,244.98,244.78,244.81,7839.0,222.6337,222.6882,222.5064,222.5337,7839.0
2022-07-21 11:55:00,244.87,244.88,244.6,244.6,8143.0,222.5882,222.5973,222.3428,222.3428,8143.0
2022-07-21 12:00:00,244.6,244.72,244.54,244.72,10906.0,222.3428,222.4519,222.2882,222.4519,10906.0
2022-07-21 12:05:00,244.73,245.07,244.69,244.99,11870.0,222.461,222.77,222.4246,222.6973,11870.0
2022-07-21 12:10:00,244.95,245.07,244.77,244.81,6741.0,222.6609,222.77,222.4973,222.5337,6741.0
2022-07-21 12:15:00,244.86,245.15,244.83,245.05,12459.0,222.5791,222.8427,222.5519,222.7518,12459.0
2022-07-21 12:20:00,245.1,245.1,244.84,244.91,5231.0,222.7973,222.7973,222.561,222.6246,5231.0
2022-07-21 12:25:00,244.93,245.08,244.85,244.99,6400.0,222.6428,222.7791,222.57,222.6973,6400.0
2022-07-21 12:30:00,244.99,245.22,244.96,245.09,6686.0,222.6973,222.9064,222.67,222.7882,6686.0
2022-07-21 12:35:00,245.14,245.34,245.13,245.34,4693.0,222.8337,223.0155,222.8246,223.0155,4693.0
2022-07-21 12:40:00,245.34,245.34,245.02,245.02,8742.0,223.0155,223.0155,222.7246,222.7246,8742.0
2022-07-21 12:45:00,245.02,245.03,244.84,244.84,5476.0,222.7246,222.7337,222.561,222.561,5476.0
2022-07-21 12:50:00,244.89,244.92,244.76,244.8,8446.0,222.6064,222.6337,222.4882,222.5246,8446.0
2022-07-21 12:55:00,244.86,244.88,244.72,244.75,5314.0,222.5791,222.5973,222.4519,222.4791,5314.0
2022-07-21 13:00:00,244.78,244.86,244.72,244.86,5469.0,222.5064,222.5791,222.4519,222.5791,5469.0
2022-07-21 13:05:00,244.84,244.84,244.71,244.75,3999.0,222.561,222.561,222.4428,222.4791,3999.0
2022-07-21 13:10:00,244.76,244.78,244.63,244.64,4521.0,222.4882,222.5064,222.3701,222.3791,4521.0
2022-07-21 13:15:00,244.61,244.75,244.61,244.74,4958.0,222.3519,222.4791,222.3519,222.47,4958.0
2022-07-21 13:20:00,244.71,244.74,244.29,244.3,9062.0,222.4428,222.47,222.061,222.0701,9062.0
2022-07-21 13:25:00,244.23,244.38,244.23,244.33,5854.0,222.0065,222.1428,222.0065,222.0974,5854.0
2022-07-21 13:30:00,244.26,244.29,243.93,243.93,13370.0,222.0337,222.061,221.7338,221.7338,13370.0
2022-07-21 13:35:00,243.91,244.25,243.68,244.06,24324.0,221.7156,222.0246,221.5065,221.8519,24324.0
2022-07-21 13:40:00,244.13,244.29,243.97,243.98,6153.0,221.9156,222.061,221.7701,221.7792,6153.0
2022-07-21 13:45:00,243.98,243.99,243.71,243.78,10445.0,221.7792,221.7883,221.5338,221.5974,10445.0
2022-07-21 13:50:00,243.79,243.82,243.66,243.68,5999.0,221.6065,221.6338,221.4883,221.5065,5999.0
2022-07-21 13:55:00,243.66,243.9,243.61,243.74,6363.0,221.4883,221.7065,221.4429,221.561,6363.0
2022-07-21 14:00:00,243.77,243.86,243.71,243.71,4327.0,221.5883,221.6701,221.5338,221.5338,4327.0
2022-07-21 14:05:00,243.69,244.06,243.69,244.0,8357.0,221.5156,221.8519,221.5156,221.7974,8357.0
2022-07-21 14:10:00,244.06,244.15,243.97,244.11,4530.0,221.8519,221.9337,221.7701,221.8974,4530.0
2022-07-21 14:15:00,244.12,244.58,244.11,244.54,10710.0,221.9065,222.3246,221.8974,222.2882,10710.0
2022-07-21 14:20:00,244.51,244.94,244.5,244.91,11182.0,222.261,222.6519,222.2519,222.6246,11182.0
2022-07-21 14:25:00,244.95,245.14,244.85,245.14,8178.0,222.6609,222.8337,222.57,222.8337,8178.0
2022-07-21 14:30:00,245.16,245.2,245.06,245.16,12760.0,222.8518,222.8882,222.7609,222.8518,12760.0
2022-07-21 14:35:00,245.11,245.29,245.04,245.28,11129.0,222.8064,222.97,222.7428,222.9609,11129.0
2022-07-21 14:40:00,245.29,245.37,245.18,245.2,9654.0,222.97,223.0427,222.87,222.8882,9654.0
2022-07-21 14:45:00,245.27,245.31,245.16,245.3,6158.0,222.9518,222.9882,222.8518,222.9791,6158.0
2022-07-21 14:50:00,245.37,245.4,245.2,245.26,5382.0,223.0427,223.07,222.8882,222.9427,5382.0
2022-07-21 14:55:00,245.27,245.47,245.25,245.33,8921.0,222.9518,223.1336,222.9336,223.0064,8921.0
2022-07-21 15:00:00,245.4,245.5,245.36,245.44,7487.0,223.07,223.1609,223.0336,223.1064,7487.0
2022-07-21 15:05:00,245.45,245.63,245.38,245.63,5037.0,223.1154,223.2791,223.0518,223.2791,5037.0
2022-07-21 15:10:00,245.63,245.63,245.44,245.53,9816.0,223.2791,223.2791,223.1064,223.1882,9816.0
2022-07-21 15:15:00,245.52,245.69,245.33,245.47,8245.0,223.1791,223.3336,223.0064,223.1336,8245.0
2022-07-21 15:20:00,245.41,245.61,245.39,245.52,12585.0,223.0791,223.2609,223.0609,223.1791,12585.0
2022-07-21 15:25:00,245.56,245.69,245.42,245.44,15196.0,223.2154,223.3336,223.0882,223.1064,15196.0
2022-07-21 15:30:00,245.4,245.46,245.27,245.44,11969.0,223.07,223.1245,222.9518,223.1064,11969.0
2022-07-21 15:35:00,245.48,245.55,245.33,245.33,14092.0,223.1427,223.2063,223.0064,223.0064,14092.0
2022-07-21 15:40:00,245.31,245.53,245.31,245.46,12677.0,222.9882,223.1882,222.9882,223.1245,12677.0
2022-07-21 15:45:00,245.39,245.45,245.13,245.14,13729.0,223.0609,223.1154,222.8246,222.8337,13729.0
2022-07-21 15:50:00,245.16,245.39,245.12,245.18,38607.0,222.8518,223.0609,222.8155,222.87,38607.0
2022-07-21 15:55:00,245.2,245.81,245.14,245.79,77603.0,222.8882,223.4427,222.8337,223.4245,77603.0
2022-07-22 09:30:00,246.8,248.74,246.8,248.1,42882.0,224.3426,226.1061,224.3426,225.5243,42882.0
2022-07-22 09:35:00,248.11,248.96,247.5,247.9,20026.0,225.5334,226.3061,224.9789,225.3425,20026.0
2022-07-22 09:40:00,248.17,248.6,247.59,247.74,7616.0,225.5879,225.9788,225.0607,225.1971,7616.0
2022-07-22 09:45:00,247.76,248.67,247.61,248.67,8825.0,225.2152,226.0424,225.0789,226.0424,8825.0
2022-07-22 09:50:00,248.64,249.13,248.44,248.84,15916.0,226.0152,226.4606,225.8334,226.197,15916.0
2022-07-22 09:55:00,248.84,248.85,247.78,248.06,9142.0,226.197,226.2061,225.2334,225.4879,9142.0
2022-07-22 10:00:00,247.94,248.11,247.68,247.92,13990.0,225.3789,225.5334,225.1425,225.3607,13990.0
2022-07-22 10:05:00,247.75,247.9,247.38,247.54,9800.0,225.2062,225.3425,224.8698,225.0153,9800.0
2022-07-22 10:10:00,247.42,247.45,246.85,246.93,8401.0,224.9062,224.9335,224.3881,224.4608,8401.0
2022-07-22 10:15:00,246.74,246.89,246.47,246.5,3151.0,224.2881,224.4244,224.0426,224.0699,3151.0
2022-07-22 10:20:00,246.51,246.61,246.01,246.3,5533.0,224.079,224.1699,223.6245,223.8881,5533.0
2022-07-22 10:25:00,246.35,246.77,246.27,246.59,3630.0,223.9335,224.3153,223.8608,224.1517,3630.0
2022-07-22 10:30:00,246.77,246.87,246.48,246.56,3332.0,224.3153,224.4062,224.0517,224.1244,3332.0
2022-07-22 10:35:00,246.68,246.73,246.51,246.58,4243.0,224.2335,224.279,224.079,224.1426,4243.0
2022-07-22 10:40:00,246.53,246.81,246.42,246.73,5650.0,224.0972,224.3517,223.9972,224.279,5650.0
2022-07-22 10:45:00,246.78,246.78,246.34,246.53,5400.0,224.3244,224.3244,223.9245,224.0972,5400.0
2022-07-22 10:50:00,246.52,246.85,246.49,246.67,8318.0,224.0881,224.3881,224.0608,224.2244,8318.0
2022-07-22 10:55:00,246.66,246.79,246.62,246.62,5900.0,224.2153,224.3335,224.179,224.179,5900.0
2022-07-22 11:00:00,246.59,246.85,246.44,246.45,6465.0,224.1517,224.3881,224.0154,224.0244,6465.0
2022-07-22 11:05:00,246.45,246.74,246.45,246.67,5896.0,224.0244,224.2881,224.0244,224.2244,5896.0
2022-07-22 11:10:00,246.73,247.1,246.73,247.02,6451.0,224.279,224.6153,224.279,224.5426,6451.0
2022-07-22 11:15:00,247.02,247.13,246.48,246.72,12209.0,224.5426,224.6426,224.0517,224.2699,12209.0
2022-07-22 11:20:00,246.77,246.8,246.45,246.52,6304.0,224.3153,224.3426,224.0244,224.0881,6304.0
2022-07-22 11:25:00,246.45,246.65,246.28,246.46,8159.0,224.0244,224.2063,223.8699,224.0335,8159.0
2022-07-22 11:30:00,246.37,246.51,246.23,246.46,4258.0,223.9517,224.079,223.8245,224.0335,4258.0
2022-07-22 11:35:00,246.35,246.37,246.07,246.36,4772.0,223.9335,223.9517,223.679,223.9426,4772.0
2022-07-22 11:40:00,246.3,246.92,246.3,246.92,6712.0,223.8881,224.4517,223.8881,224.4517,6712.0
2022-07-22 11:45:00,246.89,247.04,246.8,247.0,6343.0,224.4244,224.5608,224.3426,224.5244,6343.0
2022-07-22 11:50:00,246.96,247.08,246.92,246.98,5400.0,224.488,224.5971,224.4517,224.5062,5400.0
2022-07-22 11:55:00,246.97,246.99,246.75,246.8,6864.0,224.4971,224.5153,224.2972,224.3426,6864.0
2022-07-22 12:00:00,246.88,247.0,246.56,246.6,5710.0,224.4153,224.5244,224.1244,224.1608,5710.0
2022-07-22 12:05:00,246.63,246.73,246.56,246.68,6016.0,224.1881,224.279,224.1244,224.2335,6016.0
2022-07-22 12:10:00,246.67,246.76,246.53,246.76,5786.0,224.2244,224.3062,224.0972,224.3062,5786.0
2022-07-22 12:15:00,246.77,247.06,246.69,246.93,8129.0,224.3153,224.5789,224.2426,224.4608,8129.0
2022-07-22 12:20:00,246.92,247.08,246.73,246.99,17143.0,224.4517,224.5971,224.279,224.5153,17143.0
2022-07-22 12:25:00,246.97,247.24,246.81,247.15,8762.0,224.4971,224.7426,224.3517,224.6608,8762.0
2022-07-22 12:30:00,247.18,247.49,247.07,247.49,5164.0,224.688,224.9698,224.588,224.9698,5164.0
2022-07-22 12:35:00,247.45,247.55,247.18,247.21,6101.0,224.9335,225.0244,224.688,224.7153,6101.0
2022-07-22 12:40:00,247.22,247.4,247.19,247.35,7341.0,224.7244,224.888,224.6971,224.8426,7341.0
2022-07-22 12:45:00,247.18,247.45,247.17,247.34,6967.0,224.688,224.9335,224.6789,224.8335,6967.0
2022-07-22 12:50:00,247.32,247.32,247.06,247.16,4703.0,224.8153,224.8153,224.5789,224.6698,4703.0
2022-07-22 12:55:00,247.11,247.16,246.88,246.96,8873.0,224.6244,224.6698,224.4153,224.488,8873.0
2022-07-22 13:00:00,246.96,246.96,246.65,246.72,14282.0,224.488,224.488,224.2063,224.2699,14282.0
2022-07-22 13:05:00,246.77,247.02,246.77,246.99,5226.0,224.3153,224.5426,224.3153,224.5153,5226.0
2022-07-22 13:10:00,246.98,247.12,246.95,247.12,4445.0,224.5062,224.6335,224.479,224.6335,4445.0
2022-07-22 13:15:00,247.08,247.14,246.98,247.02,5402.0,224.5971,224.6517,224.5062,224.5426,5402.0
2022-07-22 13:20:00,247.03,247.16,247.02,247.04,7077.0,224.5517,224.6698,224.5426,224.5608,7077.0
2022-07-22 13:25:00,247.08,247.23,247.02,247.23,3479.0,224.5971,224.7335,224.5426,224.7335,3479.0
2022-07-22 13:30:00,247.18,247.18,246.59,246.59,8925.0,224.688,224.688,224.1517,224.1517,8925.0
2022-07-22 13:35:00,246.64,246.64,246.35,246.56,5422.0,224.1972,224.1972,223.9335,224.1244,5422.0
2022-07-22 13:40:00,246.57,246.57,246.31,246.41,8507.0,224.1335,224.1335,223.8972,223.9881,8507.0
2022-07-22 13:45:00,246.34,246.43,246.14,246.19,4446.0,223.9245,224.0063,223.7427,223.7881,4446.0
2022-07-22 13:50:00,246.1,246.4,246.08,246.37,7995.0,223.7063,223.979,223.6881,223.9517,7995.0
2022-07-22 13:55:00,246.31,246.53,246.3,246.42,7647.0,223.8972,224.0972,223.8881,223.9972,7647.0
2022-07-22 14:00:00,246.4,246.4,245.86,245.9,17710.0,223.979,223.979,223.4881,223.5245,17710.0
2022-07-22 14:05:00,245.89,245.96,245.75,245.76,7762.0,223.5154,223.579,223.3881,223.3972,7762.0
2022-07-22 14:10:00,245.71,245.71,245.5,245.58,4036.0,223.3518,223.3518,223.1609,223.2336,4036.0
2022-07-22 14:15:00,245.56,245.73,245.42,245.67,6464.0,223.2154,223.37,223.0882,223.3154,6464.0
2022-07-22 14:20:00,245.68,245.71,245.56,245.56,4912.0,223.3245,223.3518,223.2154,223.2154,4912.0
2022-07-22 14:25:00,245.6,245.68,245.41,245.66,8161.0,223.2518,223.3245,223.0791,223.3063,8161.0
2022-07-22 14:30:00,245.64,246.03,245.57,245.89,10404.0,223.2882,223.6427,223.2245,223.5154,10404.0
2022-07-22 14:35:00,245.95,246.04,245.76,245.82,6951.0,223.5699,223.6518,223.3972,223.4518,6951.0
2022-07-22 14:40:00,245.81,245.83,245.55,245.57,5314.0,223.4427,223.4609,223.2063,223.2245,5314.0
2022-07-22 14:45:00,245.58,245.58,245.44,245.52,12910.0,223.2336,223.2336,223.1064,223.1791,12910.0
2022-07-22 14:50:00,245.53,245.69,245.45,245.65,9333.0,223.1882,223.3336,223.1154,223.2972,9333.0
2022-07-22 14:55:00,245.64,245.89,245.58,245.82,8503.0,223.2882,223.5154,223.2336,223.4518,8503.0
2022-07-22 15:00:00,245.79,245.89,245.67,245.86,8330.0,223.4245,223.5154,223.3154,223.4881,8330.0
2022-07-22 15:05:00,245.84,245.88,245.55,245.63,10802.0,223.47,223.5063,223.2063,223.2791,10802.0
2022-07-22 15:10:00,245.59,245.94,245.5,245.94,7490.0,223.2427,223.5609,223.1609,223.5609,7490.0
2022-07-22 15:15:00,245.92,245.95,245.67,245.67,6628.0,223.5427,223.5699,223.3154,223.3154,6628.0
2022-07-22 15:20:00,245.7,245.91,245.61,245.88,8899.0,223.3427,223.5336,223.2609,223.5063,8899.0
2022-07-22 15:25:00,245.82,245.95,245.61,245.95,10367.0,223.4518,223.5699,223.2609,223.5699,10367.0
2022-07-22 15:30:00,245.96,246.0,245.79,245.83,14712.0,223.579,223.6154,223.4245,223.4609,14712.0
2022-07-22 15:35:00,245.81,245.95,245.72,245.79,11361.0,223.4427,223.5699,223.3609,223.4245,11361.0
2022-07-22 15:40:00,245.8,246.17,245.8,245.94,14920.0,223.4336,223.7699,223.4336,223.5609,14920.0
2022-07-22 15:45:00,245.94,246.14,245.66,245.73,15272.0,223.5609,223.7427,223.3063,223.37,15272.0
2022-07-22 15:50:00,245.74,246.09,245.22,245.67,46298.0,223.3791,223.6972,222.9064,223.3154,46298.0
2022-07-22 15:55:00,245.65,246.09,245.64,245.94,86679.0,223.2972,223.6972,223.2882,223.5609,86679.0
2022-07-25 09:30:00,246.86,247.82,246.56,247.59,28597.0,224.3971,225.2698,224.1244,225.0607,28597.0
2022-07-25 09:35:00,247.74,249.1,247.73,248.91,17271.0,225.1971,226.4333,225.188,226.2606,17271.0
2022-07-25 09:40:00,248.91,249.07,247.79,247.79,19769.0,226.2606,226.406,225.2425,225.2425,19769.0
2022-07-25 09:45:00,248.08,248.1,247.24,247.42,10358.0,225.5061,225.5243,224.7426,224.9062,10358.0
2022-07-25 09:50:00,247.51,248.19,247.01,248.04,13108.0,224.988,225.6061,224.5335,225.4698,13108.0
2022-07-25 09:55:00,248.09,248.36,247.91,248.13,8164.0,225.5152,225.7607,225.3516,225.5516,8164.0
2022-07-25 10:00:00,247.98,248.56,247.97,248.56,12166.0,225.4152,225.9425,225.4061,225.9425,12166.0
2022-07-25 10:05:00,248.55,248.57,247.97,248.21,16321.0,225.9334,225.9515,225.4061,225.6243,16321.0
2022-07-25 10:10:00,248.2,248.32,247.77,248.0,10638.0,225.6152,225.7243,225.2243,225.4334,10638.0
2022-07-25 10:15:00,247.88,247.95,247.5,247.79,4287.0,225.3243,225.388,224.9789,225.2425,4287.0
2022-07-25 10:20:00,247.75,247.95,247.7,247.89,7018.0,225.2062,225.388,225.1607,225.3334,7018.0
2022-07-25 10:25:00,247.8,247.82,247.35,247.7,12937.0,225.2516,225.2698,224.8426,225.1607,12937.0
2022-07-25 10:30:00,247.65,247.65,247.11,247.11,7499.0,225.1153,225.1153,224.6244,224.6244,7499.0
2022-07-25 10:35:00,247.14,247.24,246.93,247.14,8864.0,224.6517,224.7426,224.4608,224.6517,8864.0
2022-07-25 10:40:00,247.06,247.53,247.03,247.44,7920.0,224.5789,225.0062,224.5517,224.9244,7920.0
2022-07-25 10:45:00,247.36,247.84,247.32,247.84,2732.0,224.8516,225.288,224.8153,225.288,2732.0
2022-07-25 10:50:00,247.9,248.17,247.82,248.01,9661.0,225.3425,225.5879,225.2698,225.4425,9661.0
2022-07-25 10:55:00,247.93,248.08,247.83,247.88,7760.0,225.3698,225.5061,225.2789,225.3243,7760.0
2022-07-25 11:00:00,247.85,248.13,247.71,248.04,4401.0,225.2971,225.5516,225.1698,225.4698,4401.0
2022-07-25 11:05:00,248.02,248.12,247.84,248.1,6095.0,225.4516,225.5425,225.288,225.5243,6095.0
2022-07-25 11:10:00,248.12,248.12,247.68,247.74,4018.0,225.5425,225.5425,225.1425,225.1971,4018.0
2022-07-25 11:15:00,247.78,248.01,247.62,248.01,4803.0,225.2334,225.4425,225.088,225.4425,4803.0
2022-07-25 11:20:00,248.02,248.19,247.92,248.06,6474.0,225.4516,225.6061,225.3607,225.4879,6474.0
2022-07-25 11:25:00,248.12,248.26,248.02,248.1,8139.0,225.5425,225.6697,225.4516,225.5243,8139.0
2022-07-25 11:30:00,248.15,248.28,248.1,248.17,8021.0,225.5698,225.6879,225.5243,225.5879,8021.0
2022-07-25 11:35:00,248.19,248.37,248.16,248.37,12562.0,225.6061,225.7697,225.5788,225.7697,12562.0
2022-07-25 11:40:00,248.5,248.52,248.37,248.5,7669.0,225.8879,225.9061,225.7697,225.8879,7669.0
2022-07-25 11:45:00,248.51,248.56,248.29,248.29,10169.0,225.897,225.9425,225.697,225.697,10169.0
2022-07-25 11:50:00,248.29,248.35,248.0,248.35,6921.0,225.697,225.7516,225.4334,225.7516,6921.0
2022-07-25 11:55:00,248.35,248.4,248.24,248.4,6433.0,225.7516,225.797,225.6516,225.797,6433.0
2022-07-25 12:00:00,248.35,248.53,248.3,248.47,7285.0,225.7516,225.9152,225.7061,225.8606,7285.0
2022-07-25 12:05:00,248.46,248.52,248.43,248.43,4219.0,225.8516,225.9061,225.8243,225.8243,4219.0
2022-07-25 12:10:00,248.41,248.42,248.2,248.2,5889.0,225.8061,225.8152,225.6152,225.6152,5889.0
2022-07-25 12:15:00,248.23,248.27,248.09,248.24,3223.0,225.6425,225.6788,225.5152,225.6516,3223.0
2022-07-25 12:20:00,248.22,248.25,248.1,248.17,4370.0,225.6334,225.6607,225.5243,225.5879,4370.0
2022-07-25 12:25:00,248.2,248.37,248.2,248.37,3850.0,225.6152,225.7697,225.6152,225.7697,3850.0
2022-07-25 12:30:00,248.41,248.78,248.4,248.76,5141.0,225.8061,226.1424,225.797,226.1243,5141.0
2022-07-25 12:35:00,248.71,248.8,248.71,248.75,4665.0,226.0788,226.1606,226.0788,226.1152,4665.0
2022-07-25 12:40:00,248.84,248.91,248.72,248.85,5024.0,226.197,226.2606,226.0879,226.2061,5024.0
2022-07-25 12:45:00,248.85,248.87,248.66,248.66,6947.0,226.2061,226.2242,226.0334,226.0334,6947.0
2022-07-25 12:50:00,248.61,248.61,248.37,248.43,7313.0,225.9879,225.9879,225.7697,225.8243,7313.0
2022-07-25 12:55:00,248.47,248.5,248.39,248.41,4262.0,225.8606,225.8879,225.7879,225.8061,4262.0
2022-07-25 13:00:00,248.4,248.61,248.39,248.59,2688.0,225.797,225.9879,225.7879,225.9697,2688.0
2022-07-25 13:05:00,248.59,248.75,248.57,248.74,3738.0,225.9697,226.1152,225.9515,226.1061,3738.0
2022-07-25 13:10:00,248.77,248.84,248.7,248.73,3793.0,226.1333,226.197,226.0697,226.097,3793.0
2022-07-25 13:15:00,248.7,248.84,248.69,248.73,5121.0,226.0697,226.197,226.0606,226.097,5121.0
2022-07-25 13:20:00,248.69,248.83,248.68,248.72,3570.0,226.0606,226.1879,226.0515,226.0879,3570.0
2022-07-25 13:25:00,248.7,248.82,248.66,248.82,3923.0,226.0697,226.1788,226.0334,226.1788,3923.0
2022-07-25 13:30:00,248.84,248.86,248.7,248.81,5505.0,226.197,226.2152,226.0697,226.1697,5505.0
2022-07-25 13:35:00,248.79,248.81,248.41,248.42,4855.0,226.1515,226.1697,225.8061,225.8152,4855.0
2022-07-25 13:40:00,248.4,248.43,248.24,248.31,6745.0,225.797,225.8243,225.6516,225.7152,6745.0
2022-07-25 13:45:00,248.34,248.35,248.18,248.26,3706.0,225.7425,225.7516,225.597,225.6697,3706.0
2022-07-25 13:50:00,248.23,248.32,248.14,248.22,4362.0,225.6425,225.7243,225.5607,225.6334,4362.0
2022-07-25 13:55:00,248.24,248.25,248.16,248.19,4059.0,225.6516,225.6607,225.5788,225.6061,4059.0
2022-07-25 14:00:00,248.17,248.21,248.07,248.1,4552.0,225.5879,225.6243,225.497,225.5243,4552.0
2022-07-25 14:05:00,248.09,248.3,248.08,248.16,3047.0,225.5152,225.7061,225.5061,225.5788,3047.0
2022-07-25 14:10:00,248.19,248.31,248.15,248.21,4352.0,225.6061,225.7152,225.5698,225.6243,4352.0
2022-07-25 14:15:00,248.2,248.2,247.95,248.0,3144.0,225.6152,225.6152,225.388,225.4334,3144.0
2022-07-25 14:20:00,247.99,248.1,247.84,248.1,7651.0,225.4243,225.5243,225.288,225.5243,7651.0
2022-07-25 14:25:00,248.06,248.16,248.06,248.15,2394.0,225.4879,225.5788,225.4879,225.5698,2394.0
2022-07-25 14:30:00,248.15,248.21,248.06,248.14,5560.0,225.5698,225.6243,225.4879,225.5607,5560.0
2022-07-25 14:35:00,248.16,248.25,247.94,248.04,4659.0,225.5788,225.6607,225.3789,225.4698,4659.0
2022-07-25 14:40:00,248.08,248.26,248.05,248.2,3171.0,225.5061,225.6697,225.4789,225.6152,3171.0
2022-07-25 14:45:00,248.23,248.26,247.98,248.17,5798.0,225.6425,225.6697,225.4152,225.5879,5798.0
2022-07-25 14:50:00,248.19,248.22,248.04,248.14,5535.0,225.6061,225.6334,225.4698,225.5607,5535.0
2022-07-25 14:55:00,248.11,248.26,247.96,248.02,4994.0,225.5334,225.6697,225.397,225.4516,4994.0
2022-07-25 15:00:00,248.01,248.07,247.83,247.83,14488.0,225.4425,225.497,225.2789,225.2789,14488.0
2022-07-25 15:05:00,247.86,247.86,247.66,247.86,6840.0,225.3061,225.3061,225.1243,225.3061,6840.0
2022-07-25 15:10:00,247.89,247.91,247.66,247.66,9373.0,225.3334,225.3516,225.1243,225.1243,9373.0
2022-07-25 15:15:00,247.66,247.71,247.32,247.57,10071.0,225.1243,225.1698,224.8153,225.0425,10071.0
2022-07-25 15:20:00,247.54,247.55,247.44,247.51,9224.0,225.0153,225.0244,224.9244,224.988,9224.0
2022-07-25 15:25:00,247.53,247.53,247.29,247.33,13332.0,225.0062,225.0062,224.788,224.8244,13332.0
2022-07-25 15:30:00,247.27,247.65,247.25,247.58,13348.0,224.7698,225.1153,224.7517,225.0516,13348.0
2022-07-25 15:35:00,247.61,248.22,247.61,248.21,14378.0,225.0789,225.6334,225.0789,225.6243,14378.0
2022-07-25 15:40:00,248.19,248.26,247.86,247.9,12826.0,225.6061,225.6697,225.3061,225.3425,12826.0
2022-07-25 15:45:00,247.89,247.93,247.69,247.93,17399.0,225.3334,225.3698,225.1516,225.3698,17399.0
2022-07-25 15:50:00,247.94,248.56,247.91,248.56,20138.0,225.3789,225.9425,225.3516,225.9425,20138.0
2022-07-25 15:55:00,248.53,248.81,248.51,248.72,90710.0,225.9152,226.1697,225.897,226.0879,90710.0
2022-07-26 09:30:00,249.63,250.71,248.75,250.71,91067.0,226.9151,227.8968,226.1152,227.8968,91067.0
2022-07-26 09:35:00,250.88,251.12,250.11,250.73,25298.0,228.0513,228.2695,227.3514,227.915,25298.0
2022-07-26 09:40:00,250.62,251.69,250.61,250.93,25024.0,227.815,228.7876,227.8059,228.0968,25024.0
2022-07-26 09:45:00,250.93,251.24,250.38,250.49,12606.0,228.0968,228.3786,227.5968,227.6968,12606.0
2022-07-26 09:50:00,250.29,250.34,249.87,249.87,10994.0,227.515,227.5605,227.1332,227.1332,10994.0
2022-07-26 09:55:00,249.75,249.75,249.37,249.64,6721.0,227.0242,227.0242,226.6787,226.9242,6721.0
2022-07-26 10:00:00,249.61,250.44,249.4,250.14,9152.0,226.8969,227.6514,226.706,227.3787,9152.0
2022-07-26 10:05:00,250.09,250.17,249.77,249.95,8953.0,227.3332,227.406,227.0423,227.206,8953.0
2022-07-26 10:10:00,249.87,249.92,249.58,249.65,7237.0,227.1332,227.1787,226.8696,226.9333,7237.0
2022-07-26 10:15:00,249.74,250.07,249.73,250.07,19074.0,227.0151,227.315,227.006,227.315,19074.0
2022-07-26 10:20:00,250.07,250.2,249.83,250.2,8428.0,227.315,227.4332,227.0969,227.4332,8428.0
2022-07-26 10:25:00,250.2,250.38,250.04,250.28,9467.0,227.4332,227.5968,227.2878,227.5059,9467.0
2022-07-26 10:30:00,250.3,250.66,250.26,250.5,11520.0,227.5241,227.8514,227.4878,227.7059,11520.0
2022-07-26 10:35:00,250.53,250.78,250.23,250.35,8471.0,227.7332,227.9604,227.4605,227.5696,8471.0
2022-07-26 10:40:00,250.33,250.49,250.25,250.29,7253.0,227.5514,227.6968,227.4787,227.515,7253.0
2022-07-26 10:45:00,250.32,250.61,250.24,250.24,6633.0,227.5423,227.8059,227.4696,227.4696,6633.0
2022-07-26 10:50:00,250.32,250.38,250.0,250.05,8760.0,227.5423,227.5968,227.2514,227.2969,8760.0
2022-07-26 10:55:00,250.04,250.54,249.96,250.53,10604.0,227.2878,227.7423,227.2151,227.7332,10604.0
2022-07-26 11:00:00,250.59,250.92,250.46,250.87,10339.0,227.7877,228.0877,227.6696,228.0423,10339.0
2022-07-26 11:05:00,250.84,251.42,250.51,251.35,34328.0,228.015,228.5422,227.715,228.4786,34328.0
2022-07-26 11:10:00,251.37,251.38,251.12,251.35,14384.0,228.4968,228.5058,228.2695,228.4786,14384.0
2022-07-26 11:15:00,251.4,251.45,251.17,251.35,9784.0,228.524,228.5695,228.315,228.4786,9784.0
2022-07-26 11:20:00,251.4,251.63,251.28,251.33,13811.0,228.524,228.7331,228.4149,228.4604,13811.0
2022-07-26 11:25:00,251.33,251.38,251.0,251.0,12525.0,228.4604,228.5058,228.1604,228.1604,12525.0
2022-07-26 11:30:00,251.0,251.12,250.84,251.05,11711.0,228.1604,228.2695,228.015,228.2059,11711.0
2022-07-26 11:35:00,251.07,251.36,251.02,251.1,10228.0,228.2241,228.4877,228.1786,228.2513,10228.0
2022-07-26 11:40:00,251.08,251.27,251.05,251.22,12470.0,228.2331,228.4059,228.2059,228.3604,12470.0
2022-07-26 11:45:00,251.17,251.26,251.01,251.25,13472.0,228.315,228.3968,228.1695,228.3877,13472.0
2022-07-26 11:50:00,251.27,251.38,251.1,251.19,15642.0,228.4059,228.5058,228.2513,228.3331,15642.0
2022-07-26 11:55:00,251.23,251.66,251.21,251.49,15008.0,228.3695,228.7604,228.3513,228.6058,15008.0
2022-07-26 12:00:00,251.5,251.83,251.49,251.8,11430.0,228.6149,228.9149,228.6058,228.8876,11430.0
2022-07-26 12:05:00,251.77,252.06,251.66,252.06,21017.0,228.8604,229.124,228.7604,229.124,21017.0
2022-07-26 12:10:00,252.04,252.29,252.0,252.28,14168.0,229.1058,229.333,229.0694,229.324,14168.0
2022-07-26 12:15:00,252.28,252.48,252.14,252.19,13320.0,229.324,229.5058,229.1967,229.2421,13320.0
2022-07-26 12:20:00,252.16,252.39,252.1,252.33,7051.0,229.2149,229.4239,229.1603,229.3694,7051.0
2022-07-26 12:25:00,252.29,252.38,252.15,252.34,9567.0,229.333,229.4149,229.2058,229.3785,9567.0
2022-07-26 12:30:00,252.35,252.87,252.35,252.81,13665.0,229.3876,229.8603,229.3876,229.8057,13665.0
2022-07-26 12:35:00,252.86,253.04,252.73,252.85,25129.0,229.8512,230.0148,229.733,229.8421,25129.0
2022-07-26 12:40:00,252.84,253.05,252.75,252.89,12606.0,229.833,230.0239,229.7512,229.8784,12606.0
2022-07-26 12:45:00,252.89,253.29,252.86,253.27,13340.0,229.8784,230.242,229.8512,230.2239,13340.0
2022-07-26 12:50:00,253.26,253.3,253.15,253.29,5863.0,230.2148,230.2511,230.1148,230.242,5863.0
2022-07-26 12:55:00,253.36,253.46,253.17,253.46,7975.0,230.3057,230.3966,230.133,230.3966,7975.0
2022-07-26 13:00:00,253.49,253.68,253.44,253.55,10502.0,230.4238,230.5966,230.3784,230.4784,10502.0
2022-07-26 13:05:00,253.58,253.64,253.35,253.64,14776.0,230.5057,230.5602,230.2966,230.5602,14776.0
2022-07-26 13:10:00,253.66,253.77,253.54,253.57,15066.0,230.5784,230.6784,230.4693,230.4966,15066.0
2022-07-26 13:15:00,253.56,253.59,253.3,253.31,13080.0,230.4875,230.5147,230.2511,230.2602,13080.0
2022-07-26 13:20:00,253.33,253.5,253.2,253.5,8247.0,230.2784,230.4329,230.1602,230.4329,8247.0
2022-07-26 13:25:00,253.38,253.47,253.26,253.47,7129.0,230.3239,230.4057,230.2148,230.4057,7129.0
2022-07-26 13:30:00,253.49,253.56,253.28,253.29,8618.0,230.4238,230.4875,230.233,230.242,8618.0
2022-07-26 13:35:00,253.29,253.64,253.28,253.59,4685.0,230.242,230.5602,230.233,230.5147,4685.0
2022-07-26 13:40:00,253.59,253.59,253.41,253.57,7933.0,230.5147,230.5147,230.3511,230.4966,7933.0
2022-07-26 13:45:00,253.58,253.66,253.22,253.22,6508.0,230.5057,230.5784,230.1784,230.1784,6508.0
2022-07-26 13:50:00,253.24,253.35,253.23,253.35,5291.0,230.1966,230.2966,230.1875,230.2966,5291.0
2022-07-26 13:55:00,253.31,253.42,253.17,253.2,6137.0,230.2602,230.3602,230.133,230.1602,6137.0
2022-07-26 14:00:00,253.14,253.4,253.14,253.39,10110.0,230.1057,230.342,230.1057,230.3329,10110.0
2022-07-26 14:05:00,253.42,253.54,253.01,253.12,16900.0,230.3602,230.4693,229.9875,230.0875,16900.0
2022-07-26 14:10:00,253.21,253.23,253.09,253.2,4663.0,230.1693,230.1875,230.0602,230.1602,4663.0
2022-07-26 14:15:00,253.15,253.3,253.05,253.07,25400.0,230.1148,230.2511,230.0239,230.0421,25400.0
2022-07-26 14:20:00,253.08,253.23,252.89,252.95,4905.0,230.0512,230.1875,229.8784,229.933,4905.0
2022-07-26 14:25:00,252.91,253.03,252.77,252.8,8586.0,229.8966,230.0057,229.7694,229.7966,8586.0
2022-07-26 14:30:00,252.78,252.79,252.63,252.73,6272.0,229.7785,229.7875,229.6421,229.733,6272.0
2022-07-26 14:35:00,252.73,252.77,252.34,252.44,7337.0,229.733,229.7694,229.3785,229.4694,7337.0
2022-07-26 14:40:00,252.43,252.43,252.14,252.28,3700.0,229.4603,229.4603,229.1967,229.324,3700.0
2022-07-26 14:45:00,252.23,252.33,252.16,252.23,7495.0,229.2785,229.3694,229.2149,229.2785,7495.0
2022-07-26 14:50:00,252.23,252.41,252.2,252.31,6953.0,229.2785,229.4421,229.2512,229.3512,6953.0
2022-07-26 14:55:00,252.36,252.45,252.27,252.35,8948.0,229.3967,229.4785,229.3149,229.3876,8948.0
2022-07-26 15:00:00,252.34,252.48,252.16,252.16,11635.0,229.3785,229.5058,229.2149,229.2149,11635.0
2022-07-26 15:05:00,252.19,252.21,251.73,251.79,13507.0,229.2421,229.2603,228.824,228.8785,13507.0
2022-07-26 15:10:00,251.83,251.92,251.55,251.55,11431.0,228.9149,228.9967,228.6604,228.6604,11431.0
2022-07-26 15:15:00,251.58,251.64,251.14,251.16,13366.0,228.6876,228.7422,228.2877,228.3059,13366.0
2022-07-26 15:20:00,251.16,251.45,251.14,251.25,15533.0,228.3059,228.5695,228.2877,228.3877,15533.0
2022-07-26 15:25:00,251.25,251.25,251.04,251.19,13959.0,228.3877,228.3877,228.1968,228.3331,13959.0
2022-07-26 15:30:00,251.2,251.51,251.13,251.39,17486.0,228.3422,228.624,228.2786,228.5149,17486.0
2022-07-26 15:35:00,251.4,251.56,251.25,251.52,17418.0,228.524,228.6695,228.3877,228.6331,17418.0
2022-07-26 15:40:00,251.5,251.64,250.98,250.98,22522.0,228.6149,228.7422,228.1422,228.1422,22522.0
2022-07-26 15:45:00,251.01,251.06,250.61,250.93,36061.0,228.1695,228.215,227.8059,228.0968,36061.0
2022-07-26 15:50:00,250.95,251.24,250.71,251.22,63587.0,228.115,228.3786,227.8968,228.3604,63587.0
2022-07-26 15:55:00,251.25,251.36,250.91,251.19,163099.0,228.3877,228.4877,228.0786,228.3331,163099.0
2022-07-27 09:30:00,249.16,250.48,248.48,249.74,53631.0,226.4879,227.6877,225.8697,227.0151,53631.0
2022-07-27 09:35:00,249.78,249.94,249.24,249.72,10892.0,227.0514,227.1969,226.5606,226.9969,10892.0
2022-07-27 09:40:00,249.57,249.87,249.48,249.51,11500.0,226.8605,227.1332,226.7787,226.806,11500.0
2022-07-27 09:45:00,249.51,249.57,248.09,248.29,16711.0,226.806,226.8605,225.5152,225.697,16711.0
2022-07-27 09:50:00,248.36,248.92,248.21,248.75,6999.0,225.7607,226.2697,225.6243,226.1152,6999.0
2022-07-27 09:55:00,248.66,249.19,248.31,249.19,15322.0,226.0334,226.5151,225.7152,226.5151,15322.0
2022-07-27 10:00:00,249.19,249.19,248.46,248.84,10912.0,226.5151,226.5151,225.8516,226.197,10912.0
2022-07-27 10:05:00,248.59,248.88,248.14,248.18,20431.0,225.9697,226.2333,225.5607,225.597,20431.0
2022-07-27 10:10:00,248.2,248.54,248.09,248.44,13201.0,225.6152,225.9243,225.5152,225.8334,13201.0
2022-07-27 10:15:00,248.43,248.57,248.27,248.28,6907.0,225.8243,225.9515,225.6788,225.6879,6907.0
2022-07-27 10:20:00,248.35,248.97,248.33,248.94,6686.0,225.7516,226.3151,225.7334,226.2879,6686.0
2022-07-27 10:25:00,249.0,249.44,249.0,249.24,8117.0,226.3424,226.7424,226.3424,226.5606,8117.0
2022-07-27 10:30:00,249.22,249.24,248.74,249.07,23324.0,226.5424,226.5606,226.1061,226.406,23324.0
2022-07-27 10:35:00,249.06,249.16,248.93,249.01,21389.0,226.397,226.4879,226.2788,226.3515,21389.0
2022-07-27 10:40:00,248.97,249.18,248.95,249.14,8185.0,226.3151,226.506,226.297,226.4697,8185.0
2022-07-27 10:45:00,249.11,249.27,248.93,249.1,8706.0,226.4424,226.5878,226.2788,226.4333,8706.0
2022-07-27 10:50:00,249.05,249.05,248.8,248.94,5642.0,226.3879,226.3879,226.1606,226.2879,5642.0
2022-07-27 10:55:00,248.94,249.14,248.83,249.13,7877.0,226.2879,226.4697,226.1879,226.4606,7877.0
2022-07-27 11:00:00,249.15,249.44,249.1,249.25,5833.0,226.4788,226.7424,226.4333,226.5697,5833.0
2022-07-27 11:05:00,249.24,249.39,249.17,249.24,8078.0,226.5606,226.6969,226.4969,226.5606,8078.0
2022-07-27 11:10:00,249.29,249.42,249.11,249.2,6000.0,226.606,226.7242,226.4424,226.5242,6000.0
2022-07-27 11:15:00,249.26,249.29,249.0,249.11,2900.0,226.5788,226.606,226.3424,226.4424,2900.0
2022-07-27 11:20:00,249.08,249.17,248.87,248.99,6749.0,226.4151,226.4969,226.2242,226.3333,6749.0
2022-07-27 11:25:00,248.93,249.13,248.81,249.09,5700.0,226.2788,226.4606,226.1697,226.4242,5700.0
2022-07-27 11:30:00,249.15,249.31,249.07,249.24,7012.0,226.4788,226.6242,226.406,226.5606,7012.0
2022-07-27 11:35:00,249.23,249.3,249.11,249.11,5487.0,226.5515,226.6151,226.4424,226.4424,5487.0
2022-07-27 11:40:00,249.13,249.34,249.09,249.33,4585.0,226.4606,226.6515,226.4242,226.6424,4585.0
2022-07-27 11:45:00,249.38,249.79,249.26,249.76,6156.0,226.6878,227.0605,226.5788,227.0333,6156.0
2022-07-27 11:50:00,249.78,249.89,249.63,249.63,5162.0,227.0514,227.1514,226.9151,226.9151,5162.0
2022-07-27 11:55:00,249.65,250.06,249.64,249.92,8627.0,226.9333,227.306,226.9242,227.1787,8627.0
2022-07-27 12:00:00,249.95,249.95,249.61,249.62,8288.0,227.206,227.206,226.8969,226.906,8288.0
2022-07-27 12:05:00,249.68,249.79,249.6,249.63,6907.0,226.9605,227.0605,226.8878,226.9151,6907.0
2022-07-27 12:10:00,249.64,249.74,249.6,249.7,3410.0,226.9242,227.0151,226.8878,226.9787,3410.0
2022-07-27 12:15:00,249.58,249.74,249.44,249.54,6635.0,226.8696,227.0151,226.7424,226.8333,6635.0
2022-07-27 12:20:00,249.55,249.67,249.49,249.57,3050.0,226.8424,226.9514,226.7878,226.8605,3050.0
2022-07-27 12:25:00,249.55,249.7,249.5,249.7,3821.0,226.8424,226.9787,226.7969,226.9787,3821.0
2022-07-27 12:30:00,249.69,249.74,249.52,249.52,2080.0,226.9696,227.0151,226.8151,226.8151,2080.0
2022-07-27 12:35:00,249.52,249.65,249.5,249.64,3600.0,226.8151,226.9333,226.7969,226.9242,3600.0
2022-07-27 12:40:00,249.64,249.86,249.56,249.86,11545.0,226.9242,227.1242,226.8515,227.1242,11545.0
2022-07-27 12:45:00,249.86,249.91,249.68,249.71,2627.0,227.1242,227.1696,226.9605,226.9878,2627.0
2022-07-27 12:50:00,249.71,249.88,249.71,249.88,5627.0,226.9878,227.1423,226.9878,227.1423,5627.0
2022-07-27 12:55:00,249.81,249.82,249.5,249.55,3053.0,227.0787,227.0878,226.7969,226.8424,3053.0
2022-07-27 13:00:00,249.53,249.54,249.44,249.52,3200.0,226.8242,226.8333,226.7424,226.8151,3200.0
2022-07-27 13:05:00,249.45,249.87,249.45,249.79,8133.0,226.7515,227.1332,226.7515,227.0605,8133.0
2022-07-27 13:10:00,249.82,249.88,249.52,249.66,6872.0,227.0878,227.1423,226.8151,226.9424,6872.0
2022-07-27 13:15:00,249.73,249.77,249.57,249.57,2700.0,227.006,227.0423,226.8605,226.8605,2700.0
2022-07-27 13:20:00,249.56,249.91,249.56,249.88,3660.0,226.8515,227.1696,226.8515,227.1423,3660.0
2022-07-27 13:25:00,249.94,250.02,249.81,249.97,3199.0,227.1969,227.2696,227.0787,227.2241,3199.0
2022-07-27 13:30:00,249.98,250.2,249.87,250.13,3958.0,227.2332,227.4332,227.1332,227.3696,3958.0
2022-07-27 13:35:00,250.1,250.2,250.03,250.03,2988.0,227.3423,227.4332,227.2787,227.2787,2988.0
2022-07-27 13:40:00,250.01,250.1,249.95,249.99,3825.0,227.2605,227.3423,227.206,227.2423,3825.0
2022-07-27 13:45:00,249.99,250.3,249.94,250.29,3997.0,227.2423,227.5241,227.1969,227.515,3997.0
2022-07-27 13:50:00,250.2,250.23,249.9,250.22,6379.0,227.4332,227.4605,227.1605,227.4514,6379.0
2022-07-27 13:55:00,250.21,250.38,250.11,250.36,5015.0,227.4423,227.5968,227.3514,227.5787,5015.0
2022-07-27 14:00:00,250.4,250.83,250.2,250.53,7207.0,227.615,228.0059,227.4332,227.7332,7207.0
2022-07-27 14:05:00,250.54,250.54,249.97,249.97,4341.0,227.7423,227.7423,227.2241,227.2241,4341.0
2022-07-27 14:10:00,250.05,250.72,250.05,250.62,5003.0,227.2969,227.9059,227.2969,227.815,5003.0
2022-07-27 14:15:00,250.56,250.8,250.56,250.61,4334.0,227.7605,227.9786,227.7605,227.8059,4334.0
2022-07-27 14:20:00,250.58,250.67,250.43,250.59,4923.0,227.7786,227.8605,227.6423,227.7877,4923.0
2022-07-27 14:25:00,250.5,250.76,250.5,250.61,2625.0,227.7059,227.9423,227.7059,227.8059,2625.0
2022-07-27 14:30:00,250.55,250.73,250.18,250.25,7978.0,227.7514,227.915,227.415,227.4787,7978.0
2022-07-27 14:35:00,250.23,251.38,250.23,251.27,11105.0,227.4605,228.5058,227.4605,228.4059,11105.0
2022-07-27 14:40:00,251.46,251.9,251.42,251.89,13148.0,228.5786,228.9785,228.5422,228.9694,13148.0
2022-07-27 14:45:00,251.89,251.94,251.38,251.38,9674.0,228.9694,229.0149,228.5058,228.5058,9674.0
2022-07-27 14:50:00,251.37,251.95,251.27,251.66,18096.0,228.4968,229.024,228.4059,228.7604,18096.0
2022-07-27 14:55:00,251.71,251.89,251.19,251.38,8087.0,228.8058,228.9694,228.3331,228.5058,8087.0
2022-07-27 15:00:00,251.41,251.95,251.39,251.95,12514.0,228.5331,229.024,228.5149,229.024,12514.0
2022-07-27 15:05:00,251.89,252.23,251.87,252.07,13519.0,228.9694,229.2785,228.9513,229.1331,13519.0
2022-07-27 15:10:00,252.07,252.27,251.98,252.04,11181.0,229.1331,229.3149,229.0513,229.1058,11181.0
2022-07-27 15:15:00,252.08,252.41,252.08,252.17,13795.0,229.1422,229.4421,229.1422,229.224,13795.0
2022-07-27 15:20:00,252.2,252.45,252.15,252.24,17047.0,229.2512,229.4785,229.2058,229.2876,17047.0
2022-07-27 15:25:00,252.2,252.51,252.12,252.47,21637.0,229.2512,229.533,229.1785,229.4967,21637.0
2022-07-27 15:30:00,252.54,252.75,252.38,252.49,24600.0,229.5603,229.7512,229.4149,229.5148,24600.0
2022-07-27 15:35:00,252.47,252.51,251.88,252.03,24455.0,229.4967,229.533,228.9604,229.0967,24455.0
2022-07-27 15:40:00,252.01,252.11,251.94,251.95,26198.0,229.0785,229.1694,229.0149,229.024,26198.0
2022-07-27 15:45:00,251.96,252.0,251.62,251.76,39799.0,229.0331,229.0694,228.724,228.8513,39799.0
2022-07-27 15:50:00,251.84,252.26,251.68,252.12,45229.0,228.924,229.3058,228.7785,229.1785,45229.0
2022-07-27 15:55:00,252.06,252.26,251.54,251.63,121249.0,229.124,229.3058,228.6513,228.7331,121249.0
2022-07-28 09:30:00,252.36,252.36,249.51,249.68,51954.0,229.3967,229.3967,226.806,226.9605,51954.0
2022-07-28 09:35:00,249.7,250.51,249.32,250.21,14753.0,226.9787,227.715,226.6333,227.4423,14753.0
2022-07-28 09:40:00,250.22,250.22,248.93,248.99,17156.0,227.4514,227.4514,226.2788,226.3333,17156.0
2022-07-28 09:45:00,248.95,248.95,247.0,247.15,33688.0,226.297,226.297,224.5244,224.6608,33688.0
2022-07-28 09:50:00,247.23,247.59,246.8,247.47,32543.0,224.7335,225.0607,224.3426,224.9516,32543.0
2022-07-28 09:55:00,247.41,247.54,246.0,246.2,71991.0,224.8971,225.0153,223.6154,223.7972,71991.0
2022-07-28 10:00:00,246.21,246.65,245.72,246.3,39000.0,223.8063,224.2063,223.3609,223.8881,39000.0
2022-07-28 10:05:00,246.39,247.26,246.25,247.03,20790.0,223.9699,224.7607,223.8426,224.5517,20790.0
2022-07-28 10:10:00,247.01,247.38,246.65,247.35,25747.0,224.5335,224.8698,224.2063,224.8426,25747.0
2022-07-28 10:15:00,247.36,247.48,246.93,247.4,16318.0,224.8516,224.9607,224.4608,224.888,16318.0
2022-07-28 10:20:00,247.48,247.5,247.16,247.36,20258.0,224.9607,224.9789,224.6698,224.8516,20258.0
2022-07-28 10:25:00,247.35,247.96,247.28,247.96,32265.0,224.8426,225.397,224.7789,225.397,32265.0
2022-07-28 10:30:00,247.92,248.7,247.92,248.58,11194.0,225.3607,226.0697,225.3607,225.9606,11194.0
2022-07-28 10:35:00,248.66,248.87,248.55,248.74,7188.0,226.0334,226.2242,225.9334,226.1061,7188.0
2022-07-28 10:40:00,248.7,248.7,248.22,248.47,7689.0,226.0697,226.0697,225.6334,225.8606,7689.0
2022-07-28 10:45:00,248.44,248.44,248.03,248.17,19673.0,225.8334,225.8334,225.4607,225.5879,19673.0
2022-07-28 10:50:00,248.28,248.54,248.18,248.42,8457.0,225.6879,225.9243,225.597,225.8152,8457.0
2022-07-28 10:55:00,248.43,248.63,248.3,248.34,5570.0,225.8243,226.0061,225.7061,225.7425,5570.0
2022-07-28 11:00:00,248.27,248.46,248.18,248.37,6506.0,225.6788,225.8516,225.597,225.7697,6506.0
2022-07-28 11:05:00,248.38,248.42,248.15,248.15,4827.0,225.7788,225.8152,225.5698,225.5698,4827.0
2022-07-28 11:10:00,248.22,248.4,248.13,248.4,12935.0,225.6334,225.797,225.5516,225.797,12935.0
2022-07-28 11:15:00,248.43,248.77,248.4,248.67,7888.0,225.8243,226.1333,225.797,226.0424,7888.0
2022-07-28 11:20:00,248.69,249.16,248.54,249.16,5858.0,226.0606,226.4879,225.9243,226.4879,5858.0
2022-07-28 11:25:00,249.18,249.46,249.15,249.42,3948.0,226.506,226.7606,226.4788,226.7242,3948.0
2022-07-28 11:30:00,249.44,249.44,249.17,249.34,7929.0,226.7424,226.7424,226.4969,226.6515,7929.0
2022-07-28 11:35:00,249.33,249.33,249.06,249.2,5840.0,226.6424,226.6424,226.397,226.5242,5840.0
2022-07-28 11:40:00,249.21,249.83,249.1,249.82,8674.0,226.5333,227.0969,226.4333,227.0878,8674.0
2022-07-28 11:45:00,249.78,250.04,249.6,249.95,20321.0,227.0514,227.2878,226.8878,227.206,20321.0
2022-07-28 11:50:00,250.04,250.17,249.94,250.06,11860.0,227.2878,227.406,227.1969,227.306,11860.0
2022-07-28 11:55:00,250.08,250.08,249.49,249.5,2100.0,227.3241,227.3241,226.7878,226.7969,2100.0
2022-07-28 12:00:00,249.38,249.56,249.37,249.53,5436.0,226.6878,226.8515,226.6787,226.8242,5436.0
2022-07-28 12:05:00,249.64,249.66,249.26,249.45,4300.0,226.9242,226.9424,226.5788,226.7515,4300.0
2022-07-28 12:10:00,249.5,249.71,249.5,249.6,6795.0,226.7969,226.9878,226.7969,226.8878,6795.0
2022-07-28 12:15:00,249.66,249.66,249.41,249.43,5783.0,226.9424,226.9424,226.7151,226.7333,5783.0
2022-07-28 12:20:00,249.46,250.18,249.46,250.09,13009.0,226.7606,227.415,226.7606,227.3332,13009.0
2022-07-28 12:25:00,250.11,250.18,249.97,250.09,7663.0,227.3514,227.415,227.2241,227.3332,7663.0
2022-07-28 12:30:00,250.06,250.06,249.34,249.42,12481.0,227.306,227.306,226.6515,226.7242,12481.0
2022-07-28 12:35:00,249.47,249.58,249.27,249.49,4840.0,226.7696,226.8696,226.5878,226.7878,4840.0
2022-07-28 12:40:00,249.5,249.57,249.48,249.55,5130.0,226.7969,226.8605,226.7787,226.8424,5130.0
2022-07-28 12:45:00,249.57,249.6,249.53,249.59,5465.0,226.8605,226.8878,226.8242,226.8787,5465.0
2022-07-28 12:50:00,249.61,249.8,249.61,249.8,5774.0,226.8969,227.0696,226.8969,227.0696,5774.0
2022-07-28 12:55:00,249.76,249.89,249.7,249.7,3105.0,227.0333,227.1514,226.9787,226.9787,3105.0
2022-07-28 13:00:00,249.64,249.84,249.47,249.82,4712.0,226.9242,227.106,226.7696,227.0878,4712.0
2022-07-28 13:05:00,249.79,250.09,249.76,250.07,4684.0,227.0605,227.3332,227.0333,227.315,4684.0
2022-07-28 13:10:00,250.11,250.22,250.1,250.21,2565.0,227.3514,227.4514,227.3423,227.4423,2565.0
2022-07-28 13:15:00,250.17,250.17,250.02,250.15,4512.0,227.406,227.406,227.2696,227.3878,4512.0
2022-07-28 13:20:00,250.21,250.35,250.21,250.24,3909.0,227.4423,227.5696,227.4423,227.4696,3909.0
2022-07-28 13:25:00,250.28,250.4,250.28,250.33,2230.0,227.5059,227.615,227.5059,227.5514,2230.0
2022-07-28 13:30:00,250.32,250.45,250.29,250.42,2902.0,227.5423,227.6605,227.515,227.6332,2902.0
2022-07-28 13:35:00,250.47,250.77,250.37,250.61,6005.0,227.6787,227.9514,227.5878,227.8059,6005.0
2022-07-28 13:40:00,250.67,250.81,250.45,250.54,10663.0,227.8605,227.9877,227.6605,227.7423,10663.0
2022-07-28 13:45:00,250.55,250.81,250.54,250.76,6100.0,227.7514,227.9877,227.7423,227.9423,6100.0
2022-07-28 13:50:00,250.73,251.07,250.73,251.07,6159.0,227.915,228.2241,227.915,228.2241,6159.0
2022-07-28 13:55:00,251.09,251.13,250.91,250.91,5147.0,228.2422,228.2786,228.0786,228.0786,5147.0
2022-07-28 14:00:00,250.85,250.94,250.7,250.76,7139.0,228.0241,228.1059,227.8877,227.9423,7139.0
2022-07-28 14:05:00,250.77,250.77,250.54,250.61,5283.0,227.9514,227.9514,227.7423,227.8059,5283.0
2022-07-28 14:10:00,250.67,250.79,250.62,250.76,4981.0,227.8605,227.9695,227.815,227.9423,4981.0
2022-07-28 14:15:00,250.81,250.85,250.73,250.73,5221.0,227.9877,228.0241,227.915,227.915,5221.0
2022-07-28 14:20:00,250.84,250.85,250.72,250.8,4435.0,228.015,228.0241,227.9059,227.9786,4435.0
2022-07-28 14:25:00,250.83,250.91,250.76,250.9,5577.0,228.0059,228.0786,227.9423,228.0695,5577.0
2022-07-28 14:30:00,250.93,250.94,250.74,250.9,7349.0,228.0968,228.1059,227.9241,228.0695,7349.0
2022-07-28 14:35:00,250.96,251.02,250.86,251.02,6565.0,228.1241,228.1786,228.0332,228.1786,6565.0
2022-07-28 14:40:00,251.09,251.14,250.83,250.88,5207.0,228.2422,228.2877,228.0059,228.0513,5207.0
2022-07-28 14:45:00,250.84,251.08,250.81,250.95,6332.0,228.015,228.2331,227.9877,228.115,6332.0
2022-07-28 14:50:00,250.98,251.01,250.76,250.94,6941.0,228.1422,228.1695,227.9423,228.1059,6941.0
2022-07-28 14:55:00,250.94,250.95,250.85,250.86,2751.0,228.1059,228.115,228.0241,228.0332,2751.0
2022-07-28 15:00:00,250.86,250.96,250.7,250.88,5093.0,228.0332,228.1241,227.8877,228.0513,5093.0
2022-07-28 15:05:00,250.84,250.93,250.59,250.69,6880.0,228.015,228.0968,227.7877,227.8786,6880.0
2022-07-28 15:10:00,250.69,250.82,250.64,250.79,5838.0,227.8786,227.9968,227.8332,227.9695,5838.0
2022-07-28 15:15:00,250.84,250.84,250.66,250.72,5814.0,228.015,228.015,227.8514,227.9059,5814.0
2022-07-28 15:20:00,250.71,250.85,250.71,250.83,5978.0,227.8968,228.0241,227.8968,228.0059,5978.0
2022-07-28 15:25:00,250.84,250.85,250.6,250.6,7983.0,228.015,228.0241,227.7968,227.7968,7983.0
2022-07-28 15:30:00,250.59,250.62,250.32,250.32,13003.0,227.7877,227.815,227.5423,227.5423,13003.0
2022-07-28 15:35:00,250.35,250.43,250.24,250.26,7932.0,227.5696,227.6423,227.4696,227.4878,7932.0
2022-07-28 15:40:00,250.31,250.4,250.16,250.22,13179.0,227.5332,227.615,227.3969,227.4514,13179.0
2022-07-28 15:45:00,250.22,250.32,249.94,250.26,12270.0,227.4514,227.5423,227.1969,227.4878,12270.0
2022-07-28 15:50:00,250.24,250.41,249.72,249.76,22926.0,227.4696,227.6241,226.9969,227.0333,22926.0
2022-07-28 15:55:00,249.65,249.97,249.55,249.8,111636.0,226.9333,227.2241,226.8424,227.0696,111636.0
2022-07-29 09:30:00,248.46,249.57,247.7,248.0,35563.0,225.8516,226.8605,225.1607,225.4334,35563.0
2022-07-29 09:35:00,248.24,248.9,248.23,248.58,14177.0,225.6516,226.2515,225.6425,225.9606,14177.0
2022-07-29 09:40:00,248.45,248.67,246.7,246.87,10410.0,225.8425,226.0424,224.2517,224.4062,10410.0
2022-07-29 09:45:00,246.81,247.19,246.06,246.5,19554.0,224.3517,224.6971,223.6699,224.0699,19554.0
2022-07-29 09:50:00,246.49,246.63,245.87,245.95,12783.0,224.0608,224.1881,223.4972,223.5699,12783.0
2022-07-29 09:55:00,245.96,246.33,245.79,246.26,13230.0,223.579,223.9154,223.4245,223.8517,13230.0
2022-07-29 10:00:00,246.22,246.71,245.92,246.65,15021.0,223.8154,224.2608,223.5427,224.2063,15021.0
2022-07-29 10:05:00,246.7,246.96,246.5,246.85,12201.0,224.2517,224.488,224.0699,224.3881,12201.0
2022-07-29 10:10:00,246.83,246.83,246.24,246.28,14436.0,224.3699,224.3699,223.8336,223.8699,14436.0
2022-07-29 10:15:00,246.26,246.28,245.83,246.03,17905.0,223.8517,223.8699,223.4609,223.6427,17905.0
2022-07-29 10:20:00,246.02,246.81,246.02,246.79,7405.0,223.6336,224.3517,223.6336,224.3335,7405.0
2022-07-29 10:25:00,246.79,246.79,246.18,246.18,19924.0,224.3335,224.3335,223.779,223.779,19924.0
2022-07-29 10:30:00,246.16,246.59,246.16,246.34,7582.0,223.7608,224.1517,223.7608,223.9245,7582.0
2022-07-29 10:35:00,246.39,246.81,246.39,246.65,11959.0,223.9699,224.3517,223.9699,224.2063,11959.0
2022-07-29 10:40:00,246.68,246.68,246.13,246.17,17403.0,224.2335,224.2335,223.7336,223.7699,17403.0
2022-07-29 10:45:00,246.19,246.67,246.16,246.16,23457.0,223.7881,224.2244,223.7608,223.7608,23457.0
2022-07-29 10:50:00,246.22,246.22,245.8,245.89,14223.0,223.8154,223.8154,223.4336,223.5154,14223.0
2022-07-29 10:55:00,245.88,246.06,245.81,245.87,10433.0,223.5063,223.6699,223.4427,223.4972,10433.0
2022-07-29 11:00:00,245.85,246.16,245.74,246.13,6980.0,223.479,223.7608,223.3791,223.7336,6980.0
2022-07-29 11:05:00,246.17,246.6,246.06,246.5,6315.0,223.7699,224.1608,223.6699,224.0699,6315.0
2022-07-29 11:10:00,246.47,246.73,246.41,246.62,6470.0,224.0426,224.279,223.9881,224.179,6470.0
2022-07-29 11:15:00,246.62,246.74,246.52,246.64,10017.0,224.179,224.2881,224.0881,224.1972,10017.0
2022-07-29 11:20:00,246.67,246.76,246.43,246.73,14990.0,224.2244,224.3062,224.0063,224.279,14990.0
2022-07-29 11:25:00,246.7,246.72,246.38,246.67,10661.0,224.2517,224.2699,223.9608,224.2244,10661.0
2022-07-29 11:30:00,246.68,246.69,246.42,246.42,9347.0,224.2335,224.2426,223.9972,223.9972,9347.0
2022-07-29 11:35:00,246.47,246.76,246.39,246.73,7653.0,224.0426,224.3062,223.9699,224.279,7653.0
2022-07-29 11:40:00,246.78,247.03,246.75,247.0,8100.0,224.3244,224.5517,224.2972,224.5244,8100.0
2022-07-29 11:45:00,247.0,247.08,246.83,247.03,4951.0,224.5244,224.5971,224.3699,224.5517,4951.0
2022-07-29 11:50:00,246.99,247.11,246.96,247.0,6128.0,224.5153,224.6244,224.488,224.5244,6128.0
2022-07-29 11:55:00,247.05,247.05,246.89,246.89,4495.0,224.5699,224.5699,224.4244,224.4244,4495.0
2022-07-29 12:00:00,246.93,246.94,246.61,246.61,4464.0,224.4608,224.4699,224.1699,224.1699,4464.0
2022-07-29 12:05:00,246.57,246.62,246.46,246.5,5323.0,224.1335,224.179,224.0335,224.0699,5323.0
2022-07-29 12:10:00,246.5,246.79,246.43,246.61,7855.0,224.0699,224.3335,224.0063,224.1699,7855.0
2022-07-29 12:15:00,246.65,246.9,246.58,246.86,5139.0,224.2063,224.4335,224.1426,224.3971,5139.0
2022-07-29 12:20:00,246.77,247.02,246.77,246.94,6405.0,224.3153,224.5426,224.3153,224.4699,6405.0
2022-07-29 12:25:00,246.9,247.09,246.86,247.08,5267.0,224.4335,224.6062,224.3971,224.5971,5267.0
2022-07-29 12:30:00,247.03,247.09,246.97,247.09,5419.0,224.5517,224.6062,224.4971,224.6062,5419.0
2022-07-29 12:35:00,247.08,247.12,246.89,247.09,5020.0,224.5971,224.6335,224.4244,224.6062,5020.0
2022-07-29 12:40:00,247.13,247.31,247.13,247.2,4204.0,224.6426,224.8062,224.6426,224.7062,4204.0
2022-07-29 12:45:00,247.2,247.29,247.14,247.26,6795.0,224.7062,224.788,224.6517,224.7607,6795.0
2022-07-29 12:50:00,247.28,247.38,247.22,247.34,3772.0,224.7789,224.8698,224.7244,224.8335,3772.0
2022-07-29 12:55:00,247.34,247.57,247.33,247.33,20551.0,224.8335,225.0425,224.8244,224.8244,20551.0
2022-07-29 13:00:00,247.34,247.34,247.1,247.17,4508.0,224.8335,224.8335,224.6153,224.6789,4508.0
2022-07-29 13:05:00,247.15,247.35,247.12,247.35,3049.0,224.6608,224.8426,224.6335,224.8426,3049.0
2022-07-29 13:10:00,247.35,247.38,247.23,247.24,6836.0,224.8426,224.8698,224.7335,224.7426,6836.0
2022-07-29 13:15:00,247.27,247.49,247.16,247.27,13318.0,224.7698,224.9698,224.6698,224.7698,13318.0
2022-07-29 13:20:00,247.27,247.27,247.04,247.11,7975.0,224.7698,224.7698,224.5608,224.6244,7975.0
2022-07-29 13:25:00,247.05,247.08,246.55,246.55,9233.0,224.5699,224.5971,224.1153,224.1153,9233.0
2022-07-29 13:30:00,246.53,246.69,246.51,246.59,10487.0,224.0972,224.2426,224.079,224.1517,10487.0
2022-07-29 13:35:00,246.6,246.94,246.51,246.88,12388.0,224.1608,224.4699,224.079,224.4153,12388.0
2022-07-29 13:40:00,246.87,246.92,246.61,246.62,6271.0,224.4062,224.4517,224.1699,224.179,6271.0
2022-07-29 13:45:00,246.65,246.87,246.65,246.81,8621.0,224.2063,224.4062,224.2063,224.3517,8621.0
2022-07-29 13:50:00,246.82,247.07,246.81,247.04,9064.0,224.3608,224.588,224.3517,224.5608,9064.0
2022-07-29 13:55:00,247.04,247.06,246.84,246.95,7110.0,224.5608,224.5789,224.379,224.479,7110.0
2022-07-29 14:00:00,247.01,247.12,246.9,247.12,6695.0,224.5335,224.6335,224.4335,224.6335,6695.0
2022-07-29 14:05:00,247.14,247.29,247.14,247.27,3500.0,224.6517,224.788,224.6517,224.7698,3500.0
2022-07-29 14:10:00,247.22,247.31,247.12,247.12,4690.0,224.7244,224.8062,224.6335,224.6335,4690.0
2022-07-29 14:15:00,247.16,247.24,247.11,247.23,4428.0,224.6698,224.7426,224.6244,224.7335,4428.0
2022-07-29 14:20:00,247.21,247.21,247.0,247.06,5002.0,224.7153,224.7153,224.5244,224.5789,5002.0
2022-07-29 14:25:00,247.08,247.16,246.96,247.15,8715.0,224.5971,224.6698,224.488,224.6608,8715.0
2022-07-29 14:30:00,247.14,247.19,247.02,247.08,6951.0,224.6517,224.6971,224.5426,224.5971,6951.0
2022-07-29 14:35:00,247.1,247.18,246.99,247.0,8000.0,224.6153,224.688,224.5153,224.5244,8000.0
2022-07-29 14:40:00,247.0,247.02,246.81,246.87,12366.0,224.5244,224.5426,224.3517,224.4062,12366.0
2022-07-29 14:45:00,246.85,247.03,246.76,247.03,8831.0,224.3881,224.5517,224.3062,224.5517,8831.0
2022-07-29 14:50:00,247.04,247.22,246.93,247.22,13100.0,224.5608,224.7244,224.4608,224.7244,13100.0
2022-07-29 14:55:00,247.18,247.33,247.09,247.17,11633.0,224.688,224.8244,224.6062,224.6789,11633.0
2022-07-29 15:00:00,247.16,247.5,247.16,247.41,9277.0,224.6698,224.9789,224.6698,224.8971,9277.0
2022-07-29 15:05:00,247.38,247.5,247.25,247.29,9283.0,224.8698,224.9789,224.7517,224.788,9283.0
2022-07-29 15:10:00,247.29,247.37,247.18,247.37,7783.0,224.788,224.8607,224.688,224.8607,7783.0
2022-07-29 15:15:00,247.38,247.43,247.22,247.28,7202.0,224.8698,224.9153,224.7244,224.7789,7202.0
2022-07-29 15:20:00,247.27,247.58,247.22,247.58,13888.0,224.7698,225.0516,224.7244,225.0516,13888.0
2022-07-29 15:25:00,247.61,247.74,247.5,247.68,14644.0,225.0789,225.1971,224.9789,225.1425,14644.0
2022-07-29 15:30:00,247.72,247.72,247.43,247.69,16989.0,225.1789,225.1789,224.9153,225.1516,16989.0
2022-07-29 15:35:00,247.7,247.86,247.64,247.73,16844.0,225.1607,225.3061,225.1062,225.188,16844.0
2022-07-29 15:40:00,247.73,248.16,247.73,248.16,18513.0,225.188,225.5788,225.188,225.5788,18513.0
2022-07-29 15:45:00,248.17,248.22,248.0,248.02,21229.0,225.5879,225.6334,225.4334,225.4516,21229.0
2022-07-29 15:50:00,248.02,248.49,246.85,247.19,74680.0,225.4516,225.8788,224.3881,224.6971,74680.0
2022-07-29 15:55:00,247.21,247.54,247.19,247.41,125544.0,224.7153,225.0153,224.6971,224.8971,125544.0
2022-08-01 09:30:00,247.24,248.16,246.66,247.97,42678.0,224.7426,225.5788,224.2153,225.4061,42678.0
2022-08-01 09:35:00,248.04,248.06,246.95,247.04,14811.0,225.4698,225.4879,224.479,224.5608,14811.0
2022-08-01 09:40:00,247.02,247.23,246.71,246.88,17095.0,224.5426,224.7335,224.2608,224.4153,17095.0
2022-08-01 09:45:00,246.83,247.1,246.53,246.98,20751.0,224.3699,224.6153,224.0972,224.5062,20751.0
2022-08-01 09:50:00,246.99,247.34,246.77,247.16,20617.0,224.5153,224.8335,224.3153,224.6698,20617.0
2022-08-01 09:55:00,247.1,247.18,246.64,247.12,19971.0,224.6153,224.688,224.1972,224.6335,19971.0
2022-08-01 10:00:00,246.91,247.17,246.66,246.92,31013.0,224.4426,224.6789,224.2153,224.4517,31013.0
2022-08-01 10:05:00,246.89,247.2,246.68,246.79,11842.0,224.4244,224.7062,224.2335,224.3335,11842.0
2022-08-01 10:10:00,246.72,246.72,246.33,246.42,10756.0,224.2699,224.2699,223.9154,223.9972,10756.0
2022-08-01 10:15:00,246.37,246.72,245.87,245.92,14066.0,223.9517,224.2699,223.4972,223.5427,14066.0
2022-08-01 10:20:00,245.85,245.87,245.57,245.83,12215.0,223.479,223.4972,223.2245,223.4609,12215.0
2022-08-01 10:25:00,245.88,245.91,245.53,245.68,8480.0,223.5063,223.5336,223.1882,223.3245,8480.0
2022-08-01 10:30:00,245.61,245.68,244.97,245.27,24142.0,223.2609,223.3245,222.6791,222.9518,24142.0
2022-08-01 10:35:00,245.36,245.5,245.07,245.38,7694.0,223.0336,223.1609,222.77,223.0518,7694.0
2022-08-01 10:40:00,245.46,245.75,245.46,245.73,5500.0,223.1245,223.3881,223.1245,223.37,5500.0
2022-08-01 10:45:00,245.6,245.8,245.48,245.66,10151.0,223.2518,223.4336,223.1427,223.3063,10151.0
2022-08-01 10:50:00,245.66,245.79,245.43,245.47,8533.0,223.3063,223.4245,223.0973,223.1336,8533.0
2022-08-01 10:55:00,245.42,245.64,245.35,245.47,12977.0,223.0882,223.2882,223.0245,223.1336,12977.0
2022-08-01 11:00:00,245.41,245.66,245.26,245.29,13012.0,223.0791,223.3063,222.9427,222.97,13012.0
2022-08-01 11:05:00,245.17,245.29,244.92,245.25,11847.0,222.8609,222.97,222.6337,222.9336,11847.0
2022-08-01 11:10:00,245.25,245.3,244.98,245.22,7402.0,222.9336,222.9791,222.6882,222.9064,7402.0
2022-08-01 11:15:00,245.26,245.3,244.86,244.86,8133.0,222.9427,222.9791,222.5791,222.5791,8133.0
2022-08-01 11:20:00,244.87,245.72,244.87,245.72,5694.0,222.5882,223.3609,222.5882,223.3609,5694.0
2022-08-01 11:25:00,245.73,246.09,245.68,246.06,7818.0,223.37,223.6972,223.3245,223.6699,7818.0
2022-08-01 11:30:00,246.09,246.21,245.98,246.13,4615.0,223.6972,223.8063,223.5972,223.7336,4615.0
2022-08-01 11:35:00,246.09,246.27,245.83,245.87,8568.0,223.6972,223.8608,223.4609,223.4972,8568.0
2022-08-01 11:40:00,245.88,246.14,245.76,246.14,10309.0,223.5063,223.7427,223.3972,223.7427,10309.0
2022-08-01 11:45:00,246.16,246.23,245.98,246.06,4309.0,223.7608,223.8245,223.5972,223.6699,4309.0
2022-08-01 11:50:00,246.06,246.26,246.0,246.2,6611.0,223.6699,223.8517,223.6154,223.7972,6611.0
2022-08-01 11:55:00,246.19,246.22,245.86,245.95,8670.0,223.7881,223.8154,223.4881,223.5699,8670.0
2022-08-01 12:00:00,245.98,246.1,245.94,246.03,6993.0,223.5972,223.7063,223.5609,223.6427,6993.0
2022-08-01 12:05:00,246.08,246.13,246.02,246.1,4729.0,223.6881,223.7336,223.6336,223.7063,4729.0
2022-08-01 12:10:00,246.08,246.23,245.95,246.02,4804.0,223.6881,223.8245,223.5699,223.6336,4804.0
2022-08-01 12:15:00,246.04,246.21,245.94,246.16,5938.0,223.6518,223.8063,223.5609,223.7608,5938.0
2022-08-01 12:20:00,246.18,246.25,246.16,246.25,8327.0,223.779,223.8426,223.7608,223.8426,8327.0
2022-08-01 12:25:00,246.29,246.4,246.26,246.39,2878.0,223.879,223.979,223.8517,223.9699,2878.0
2022-08-01 12:30:00,246.39,247.11,246.34,246.98,11250.0,223.9699,224.6244,223.9245,224.5062,11250.0
2022-08-01 12:35:00,247.06,247.31,247.05,247.28,6065.0,224.5789,224.8062,224.5699,224.7789,6065.0
2022-08-01 12:40:00,247.25,247.29,247.01,247.29,4794.0,224.7517,224.788,224.5335,224.788,4794.0
2022-08-01 12:45:00,247.34,247.45,247.12,247.18,6995.0,224.8335,224.9335,224.6335,224.688,6995.0
2022-08-01 12:50:00,247.2,247.2,247.02,247.12,4205.0,224.7062,224.7062,224.5426,224.6335,4205.0
2022-08-01 12:55:00,247.1,247.2,247.0,247.12,5569.0,224.6153,224.7062,224.5244,224.6335,5569.0
2022-08-01 13:00:00,247.14,247.23,246.84,246.86,28774.0,224.6517,224.7335,224.379,224.3971,28774.0
2022-08-01 13:05:00,246.85,247.38,246.85,247.2,6482.0,224.3881,224.8698,224.3881,224.7062,6482.0
2022-08-01 13:10:00,247.17,247.18,246.96,247.06,5104.0,224.6789,224.688,224.488,224.5789,5104.0
2022-08-01 13:15:00,247.08,247.24,247.06,247.06,3754.0,224.5971,224.7426,224.5789,224.5789,3754.0
2022-08-01 13:20:00,247.03,247.24,246.96,247.0,5938.0,224.5517,224.7426,224.488,224.5244,5938.0
2022-08-01 13:25:00,247.04,247.04,246.61,246.64,3871.0,224.5608,224.5608,224.1699,224.1972,3871.0
2022-08-01 13:30:00,246.6,246.6,246.16,246.18,3910.0,224.1608,224.1608,223.7608,223.779,3910.0
2022-08-01 13:35:00,246.19,246.27,246.08,246.12,6169.0,223.7881,223.8608,223.6881,223.7245,6169.0
2022-08-01 13:40:00,246.08,246.15,245.65,245.76,7489.0,223.6881,223.7517,223.2972,223.3972,7489.0
2022-08-01 13:45:00,245.76,245.76,245.49,245.65,6783.0,223.3972,223.3972,223.1518,223.2972,6783.0
2022-08-01 13:50:00,245.63,245.78,245.54,245.69,10251.0,223.2791,223.4154,223.1973,223.3336,10251.0
2022-08-01 13:55:00,245.76,245.99,245.61,245.99,6635.0,223.3972,223.6063,223.2609,223.6063,6635.0
2022-08-01 14:00:00,245.82,245.83,245.59,245.81,5330.0,223.4518,223.4609,223.2427,223.4427,5330.0
2022-08-01 14:05:00,245.75,245.86,245.66,245.75,4981.0,223.3881,223.4881,223.3063,223.3881,4981.0
2022-08-01 14:10:00,245.76,245.8,245.54,245.8,5920.0,223.3972,223.4336,223.1973,223.4336,5920.0
2022-08-01 14:15:00,245.79,245.79,245.3,245.3,6000.0,223.4245,223.4245,222.9791,222.9791,6000.0
2022-08-01 14:20:00,245.29,245.29,245.1,245.14,5555.0,222.97,222.97,222.7973,222.8337,5555.0
2022-08-01 14:25:00,245.22,245.23,245.05,245.15,5903.0,222.9064,222.9155,222.7518,222.8427,5903.0
2022-08-01 14:30:00,245.12,245.34,245.08,245.29,8668.0,222.8155,223.0155,222.7791,222.97,8668.0
2022-08-01 14:35:00,245.28,245.31,245.14,245.22,3878.0,222.9609,222.9882,222.8337,222.9064,3878.0
2022-08-01 14:40:00,245.24,245.3,245.0,245.04,7890.0,222.9246,222.9791,222.7064,222.7428,7890.0
2022-08-01 14:45:00,245.04,245.05,244.65,244.7,13729.0,222.7428,222.7518,222.3882,222.4337,13729.0
2022-08-01 14:50:00,244.68,245.12,244.68,245.12,3441.0,222.4155,222.8155,222.4155,222.8155,3441.0
2022-08-01 14:55:00,245.11,245.44,245.11,245.3,4851.0,222.8064,223.1064,222.8064,222.9791,4851.0
2022-08-01 15:00:00,245.31,245.31,245.07,245.1,5142.0,222.9882,222.9882,222.77,222.7973,5142.0
2022-08-01 15:05:00,245.12,245.47,245.12,245.46,6735.0,222.8155,223.1336,222.8155,223.1245,6735.0
2022-08-01 15:10:00,245.5,245.57,245.36,245.47,7535.0,223.1609,223.2245,223.0336,223.1336,7535.0
2022-08-01 15:15:00,245.45,245.71,245.45,245.57,11446.0,223.1154,223.3518,223.1154,223.2245,11446.0
2022-08-01 15:20:00,245.53,245.79,245.42,245.72,9766.0,223.1882,223.4245,223.0882,223.3609,9766.0
2022-08-01 15:25:00,245.7,245.89,245.63,245.87,12066.0,223.3427,223.5154,223.2791,223.4972,12066.0
2022-08-01 15:30:00,245.9,246.0,245.67,245.83,16275.0,223.5245,223.6154,223.3154,223.4609,16275.0
2022-08-01 15:35:00,245.87,246.08,245.74,246.04,10198.0,223.4972,223.6881,223.3791,223.6518,10198.0
2022-08-01 15:40:00,246.02,246.2,245.66,245.72,18236.0,223.6336,223.7972,223.3063,223.3609,18236.0
2022-08-01 15:45:00,245.72,245.76,245.51,245.56,30407.0,223.3609,223.3972,223.17,223.2154,30407.0
2022-08-01 15:50:00,245.67,245.8,245.33,245.39,27815.0,223.3154,223.4336,223.0064,223.0609,27815.0
2022-08-01 15:55:00,245.37,245.71,245.37,245.68,99634.0,223.0427,223.3518,223.0427,223.3245,99634.0
2022-08-02 09:30:00,246.69,246.93,245.55,246.88,45864.0,224.2426,224.4608,223.2063,224.4153,45864.0
2022-08-02 09:35:00,246.84,247.47,246.73,247.41,22859.0,224.379,224.9516,224.279,224.8971,22859.0
2022-08-02 09:40:00,247.39,247.61,246.46,246.69,8087.0,224.8789,225.0789,224.0335,224.2426,8087.0
2022-08-02 09:45:00,246.73,247.11,246.6,247.0,14573.0,224.279,224.6244,224.1608,224.5244,14573.0
2022-08-02 09:50:00,246.97,247.09,246.44,246.67,9443.0,224.4971,224.6062,224.0154,224.2244,9443.0
2022-08-02 09:55:00,246.54,247.26,246.54,247.17,30110.0,224.1063,224.7607,224.1063,224.6789,30110.0
2022-08-02 10:00:00,247.15,247.58,246.72,247.36,20660.0,224.6608,225.0516,224.2699,224.8516,20660.0
2022-08-02 10:05:00,247.25,247.44,247.09,247.16,4502.0,224.7517,224.9244,224.6062,224.6698,4502.0
2022-08-02 10:10:00,247.06,247.22,246.76,247.15,12503.0,224.5789,224.7244,224.3062,224.6608,12503.0
2022-08-02 10:15:00,247.21,247.73,247.21,247.61,11781.0,224.7153,225.188,224.7153,225.0789,11781.0
2022-08-02 10:20:00,247.55,247.85,247.35,247.57,8814.0,225.0244,225.2971,224.8426,225.0425,8814.0
2022-08-02 10:25:00,247.44,247.58,247.21,247.47,6757.0,224.9244,225.0516,224.7153,224.9516,6757.0
2022-08-02 10:30:00,247.48,247.56,247.02,247.31,6900.0,224.9607,225.0334,224.5426,224.8062,6900.0
2022-08-02 10:35:00,247.31,247.37,247.05,247.18,6475.0,224.8062,224.8607,224.5699,224.688,6475.0
2022-08-02 10:40:00,247.2,247.41,247.2,247.2,4907.0,224.7062,224.8971,224.7062,224.7062,4907.0
2022-08-02 10:45:00,247.17,247.24,246.73,246.79,9400.0,224.6789,224.7426,224.279,224.3335,9400.0
2022-08-02 10:50:00,246.83,247.29,246.8,247.06,13865.0,224.3699,224.788,224.3426,224.5789,13865.0
2022-08-02 10:55:00,247.11,247.35,246.92,246.98,6570.0,224.6244,224.8426,224.4517,224.5062,6570.0
2022-08-02 11:00:00,246.96,247.16,246.86,246.86,11933.0,224.488,224.6698,224.3971,224.3971,11933.0
2022-08-02 11:05:00,246.88,246.88,246.71,246.75,4807.0,224.4153,224.4153,224.2608,224.2972,4807.0
2022-08-02 11:10:00,246.76,247.01,246.66,246.99,9886.0,224.3062,224.5335,224.2153,224.5153,9886.0
2022-08-02 11:15:00,247.0,247.02,246.67,246.69,6500.0,224.5244,224.5426,224.2244,224.2426,6500.0
2022-08-02 11:20:00,246.68,246.68,246.37,246.44,11233.0,224.2335,224.2335,223.9517,224.0154,11233.0
2022-08-02 11:25:00,246.45,246.94,246.29,246.73,12748.0,224.0244,224.4699,223.879,224.279,12748.0
2022-08-02 11:30:00,246.73,246.77,246.31,246.44,8426.0,224.279,224.3153,223.8972,224.0154,8426.0
2022-08-02 11:35:00,246.43,246.86,246.43,246.72,5579.0,224.0063,224.3971,224.0063,224.2699,5579.0
2022-08-02 11:40:00,246.61,246.92,246.58,246.78,10811.0,224.1699,224.4517,224.1426,224.3244,10811.0
2022-08-02 11:45:00,246.83,246.96,246.77,246.81,3501.0,224.3699,224.488,224.3153,224.3517,3501.0
2022-08-02 11:50:00,246.77,246.78,246.5,246.57,2357.0,224.3153,224.3244,224.0699,224.1335,2357.0
2022-08-02 11:55:00,246.67,246.79,246.65,246.77,7388.0,224.2244,224.3335,224.2063,224.3153,7388.0
2022-08-02 12:00:00,246.78,246.95,246.65,246.9,7721.0,224.3244,224.479,224.2063,224.4335,7721.0
2022-08-02 12:05:00,246.86,246.92,246.75,246.86,6846.0,224.3971,224.4517,224.2972,224.3971,6846.0
2022-08-02 12:10:00,246.93,246.96,246.8,246.91,8905.0,224.4608,224.488,224.3426,224.4426,8905.0
2022-08-02 12:15:00,246.94,247.31,246.93,247.31,6947.0,224.4699,224.8062,224.4608,224.8062,6947.0
2022-08-02 12:20:00,247.32,247.44,247.14,247.31,5400.0,224.8153,224.9244,224.6517,224.8062,5400.0
2022-08-02 12:25:00,247.3,247.34,246.81,246.81,4765.0,224.7971,224.8335,224.3517,224.3517,4765.0
2022-08-02 12:30:00,246.8,246.83,246.45,246.63,8087.0,224.3426,224.3699,224.0244,224.1881,8087.0
2022-08-02 12:35:00,246.64,246.66,246.18,246.42,24834.0,224.1972,224.2153,223.779,223.9972,24834.0
2022-08-02 12:40:00,246.48,246.62,246.31,246.55,5937.0,224.0517,224.179,223.8972,224.1153,5937.0
2022-08-02 12:45:00,246.53,246.55,246.34,246.47,7454.0,224.0972,224.1153,223.9245,224.0426,7454.0
2022-08-02 12:50:00,246.44,246.79,246.38,246.79,4161.0,224.0154,224.3335,223.9608,224.3335,4161.0
2022-08-02 12:55:00,246.89,247.04,246.89,246.95,4125.0,224.4244,224.5608,224.4244,224.479,4125.0
2022-08-02 13:00:00,246.95,247.0,246.76,246.89,5156.0,224.479,224.5244,224.3062,224.4244,5156.0
2022-08-02 13:05:00,246.91,246.91,246.65,246.69,6842.0,224.4426,224.4426,224.2063,224.2426,6842.0
2022-08-02 13:10:00,246.67,246.67,246.4,246.4,9047.0,224.2244,224.2244,223.979,223.979,9047.0
2022-08-02 13:15:00,246.42,246.71,246.4,246.43,7734.0,223.9972,224.2608,223.979,224.0063,7734.0
2022-08-02 13:20:00,246.45,246.45,245.88,245.89,8191.0,224.0244,224.0244,223.5063,223.5154,8191.0
2022-08-02 13:25:00,245.89,245.95,245.43,245.5,16599.0,223.5154,223.5699,223.0973,223.1609,16599.0
2022-08-02 13:30:00,245.46,245.67,245.31,245.47,12319.0,223.1245,223.3154,222.9882,223.1336,12319.0
2022-08-02 13:35:00,245.49,245.53,244.96,244.96,8356.0,223.1518,223.1882,222.67,222.67,8356.0
2022-08-02 13:40:00,245.0,245.04,244.83,244.94,10095.0,222.7064,222.7428,222.5519,222.6519,10095.0
2022-08-02 13:45:00,244.91,245.04,244.69,244.7,8627.0,222.6246,222.7428,222.4246,222.4337,8627.0
2022-08-02 13:50:00,244.71,244.71,244.51,244.56,12056.0,222.4428,222.4428,222.261,222.3064,12056.0
2022-08-02 13:55:00,244.53,244.67,244.46,244.63,9793.0,222.2792,222.4064,222.2155,222.3701,9793.0
2022-08-02 14:00:00,244.62,244.69,244.35,244.5,7866.0,222.361,222.4246,222.1155,222.2519,7866.0
2022-08-02 14:05:00,244.5,244.87,244.46,244.87,11673.0,222.2519,222.5882,222.2155,222.5882,11673.0
2022-08-02 14:10:00,244.88,244.88,244.65,244.69,4739.0,222.5973,222.5973,222.3882,222.4246,4739.0
2022-08-02 14:15:00,244.73,244.73,244.47,244.49,6170.0,222.461,222.461,222.2246,222.2428,6170.0
2022-08-02 14:20:00,244.51,244.84,244.42,244.84,4201.0,222.261,222.561,222.1792,222.561,4201.0
2022-08-02 14:25:00,244.9,245.01,244.83,244.98,7132.0,222.6155,222.7155,222.5519,222.6882,7132.0
2022-08-02 14:30:00,245.0,245.22,244.99,245.0,7537.0,222.7064,222.9064,222.6973,222.7064,7537.0
2022-08-02 14:35:00,244.98,244.98,244.73,244.87,5619.0,222.6882,222.6882,222.461,222.5882,5619.0
2022-08-02 14:40:00,244.97,244.99,244.92,244.92,4759.0,222.6791,222.6973,222.6337,222.6337,4759.0
2022-08-02 14:45:00,244.9,244.9,244.62,244.67,7014.0,222.6155,222.6155,222.361,222.4064,7014.0
2022-08-02 14:50:00,244.72,244.83,244.57,244.74,5414.0,222.4519,222.5519,222.3155,222.47,5414.0
2022-08-02 14:55:00,244.69,244.8,244.64,244.7,8026.0,222.4246,222.5246,222.3791,222.4337,8026.0
2022-08-02 15:00:00,244.74,244.96,244.62,244.81,7387.0,222.47,222.67,222.361,222.5337,7387.0
2022-08-02 15:05:00,244.79,244.88,244.68,244.76,6809.0,222.5155,222.5973,222.4155,222.4882,6809.0
2022-08-02 15:10:00,244.77,244.77,244.56,244.73,14587.0,222.4973,222.4973,222.3064,222.461,14587.0
2022-08-02 15:15:00,244.74,244.74,244.15,244.19,13975.0,222.47,222.47,221.9337,221.9701,13975.0
2022-08-02 15:20:00,244.17,244.19,243.89,244.06,17810.0,221.9519,221.9701,221.6974,221.8519,17810.0
2022-08-02 15:25:00,244.1,244.54,244.1,244.36,26018.0,221.8883,222.2882,221.8883,222.1246,26018.0
2022-08-02 15:30:00,244.31,244.45,244.16,244.39,22045.0,222.0792,222.2064,221.9428,222.1519,22045.0
2022-08-02 15:35:00,244.4,244.52,244.28,244.32,34515.0,222.161,222.2701,222.0519,222.0883,34515.0
2022-08-02 15:40:00,244.35,244.49,244.34,244.39,22633.0,222.1155,222.2428,222.1064,222.1519,22633.0
2022-08-02 15:45:00,244.41,244.6,244.29,244.33,28940.0,222.1701,222.3428,222.061,222.0974,28940.0
2022-08-02 15:50:00,244.33,244.39,243.78,243.94,42191.0,222.0974,222.1519,221.5974,221.7428,42191.0
2022-08-02 15:55:00,243.91,244.13,243.87,243.95,115737.0,221.7156,221.9156,221.6792,221.7519,115737.0
2022-08-03 09:30:00,245.82,247.23,245.18,246.71,39197.0,223.4518,224.7335,222.87,224.2608,39197.0
2022-08-03 09:35:00,247.18,247.26,246.74,246.75,13636.0,224.688,224.7607,224.2881,224.2972,13636.0
2022-08-03 09:40:00,246.93,246.93,246.09,246.09,10731.0,224.4608,224.4608,223.6972,223.6972,10731.0
2022-08-03 09:45:00,246.2,247.04,246.06,246.83,22088.0,223.7972,224.5608,223.6699,224.3699,22088.0
2022-08-03 09:50:00,246.81,247.38,246.73,247.29,14541.0,224.3517,224.8698,224.279,224.788,14541.0
2022-08-03 09:55:00,247.31,247.45,246.95,247.21,13444.0,224.8062,224.9335,224.479,224.7153,13444.0
2022-08-03 10:00:00,247.22,247.22,246.67,247.04,22412.0,224.7244,224.7244,224.2244,224.5608,22412.0
2022-08-03 10:05:00,247.16,247.57,246.71,246.96,18215.0,224.6698,225.0425,224.2608,224.488,18215.0
2022-08-03 10:10:00,246.94,246.94,246.45,246.62,7451.0,224.4699,224.4699,224.0244,224.179,7451.0
2022-08-03 10:15:00,246.67,246.83,246.28,246.46,9793.0,224.2244,224.3699,223.8699,224.0335,9793.0
2022-08-03 10:20:00,246.65,247.09,246.65,246.81,7073.0,224.2063,224.6062,224.2063,224.3517,7073.0
2022-08-03 10:25:00,246.91,246.95,246.47,246.59,6473.0,224.4426,224.479,224.0426,224.1517,6473.0
2022-08-03 10:30:00,246.58,246.85,246.5,246.73,8132.0,224.1426,224.3881,224.0699,224.279,8132.0
2022-08-03 10:35:00,246.87,247.86,246.77,247.81,27683.0,224.4062,225.3061,224.3153,225.2607,27683.0
2022-08-03 10:40:00,247.84,247.97,247.44,247.53,26221.0,225.288,225.4061,224.9244,225.0062,26221.0
2022-08-03 10:45:00,247.53,247.92,247.48,247.87,10471.0,225.0062,225.3607,224.9607,225.3152,10471.0
2022-08-03 10:50:00,247.92,248.11,247.82,248.09,23808.0,225.3607,225.5334,225.2698,225.5152,23808.0
2022-08-03 10:55:00,248.1,248.13,247.83,248.05,8778.0,225.5243,225.5516,225.2789,225.4789,8778.0
2022-08-03 11:00:00,248.03,248.68,248.03,248.51,11177.0,225.4607,226.0515,225.4607,225.897,11177.0
2022-08-03 11:05:00,248.51,248.62,248.25,248.57,4110.0,225.897,225.997,225.6607,225.9515,4110.0
2022-08-03 11:10:00,248.53,248.56,248.33,248.41,6431.0,225.9152,225.9425,225.7334,225.8061,6431.0
2022-08-03 11:15:00,248.46,248.68,248.21,248.24,5711.0,225.8516,226.0515,225.6243,225.6516,5711.0
2022-08-03 11:20:00,248.24,248.47,248.15,248.35,5714.0,225.6516,225.8606,225.5698,225.7516,5714.0
2022-08-03 11:25:00,248.3,248.47,248.0,248.0,10103.0,225.7061,225.8606,225.4334,225.4334,10103.0
2022-08-03 11:30:00,248.05,248.3,247.95,248.26,10205.0,225.4789,225.7061,225.388,225.6697,10205.0
2022-08-03 11:35:00,248.25,248.75,248.21,248.72,15407.0,225.6607,226.1152,225.6243,226.0879,15407.0
2022-08-03 11:40:00,248.73,248.84,248.62,248.64,5799.0,226.097,226.197,225.997,226.0152,5799.0
2022-08-03 11:45:00,248.58,248.58,248.22,248.52,18947.0,225.9606,225.9606,225.6334,225.9061,18947.0
2022-08-03 11:50:00,248.46,248.63,248.33,248.63,12680.0,225.8516,226.0061,225.7334,226.0061,12680.0
2022-08-03 11:55:00,248.58,248.84,248.54,248.75,6576.0,225.9606,226.197,225.9243,226.1152,6576.0
2022-08-03 12:00:00,248.77,249.0,248.63,248.95,11017.0,226.1333,226.3424,226.0061,226.297,11017.0
2022-08-03 12:05:00,248.91,249.09,248.8,248.95,12378.0,226.2606,226.4242,226.1606,226.297,12378.0
2022-08-03 12:10:00,248.95,249.16,248.93,249.11,14638.0,226.297,226.4879,226.2788,226.4424,14638.0
2022-08-03 12:15:00,249.11,249.14,248.7,248.84,12211.0,226.4424,226.4697,226.0697,226.197,12211.0
2022-08-03 12:20:00,248.84,249.17,248.83,248.98,8799.0,226.197,226.4969,226.1879,226.3242,8799.0
2022-08-03 12:25:00,248.96,249.29,248.92,249.05,7132.0,226.3061,226.606,226.2697,226.3879,7132.0
2022-08-03 12:30:00,249.09,249.26,248.96,249.19,11305.0,226.4242,226.5788,226.3061,226.5151,11305.0
2022-08-03 12:35:00,249.23,249.33,249.11,249.18,8648.0,226.5515,226.6424,226.4424,226.506,8648.0
2022-08-03 12:40:00,249.17,249.2,249.06,249.09,5998.0,226.4969,226.5242,226.397,226.4242,5998.0
2022-08-03 12:45:00,249.01,249.13,248.83,248.95,4509.0,226.3515,226.4606,226.1879,226.297,4509.0
2022-08-03 12:50:00,248.99,249.0,248.71,248.91,7445.0,226.3333,226.3424,226.0788,226.2606,7445.0
2022-08-03 12:55:00,248.83,248.94,248.8,248.8,4800.0,226.1879,226.2879,226.1606,226.1606,4800.0
2022-08-03 13:00:00,248.82,248.82,248.66,248.72,3050.0,226.1788,226.1788,226.0334,226.0879,3050.0
2022-08-03 13:05:00,248.65,248.65,248.23,248.23,4063.0,226.0243,226.0243,225.6425,225.6425,4063.0
2022-08-03 13:10:00,248.31,248.39,248.12,248.18,4852.0,225.7152,225.7879,225.5425,225.597,4852.0
2022-08-03 13:15:00,248.15,248.26,248.04,248.04,2850.0,225.5698,225.6697,225.4698,225.4698,2850.0
2022-08-03 13:20:00,248.13,248.22,248.01,248.12,2336.0,225.5516,225.6334,225.4425,225.5425,2336.0
2022-08-03 13:25:00,248.09,248.4,248.08,248.4,4306.0,225.5152,225.797,225.5061,225.797,4306.0
2022-08-03 13:30:00,248.38,248.42,248.23,248.23,3407.0,225.7788,225.8152,225.6425,225.6425,3407.0
2022-08-03 13:35:00,248.29,248.37,248.13,248.33,4028.0,225.697,225.7697,225.5516,225.7334,4028.0
2022-08-03 13:40:00,248.34,248.45,248.14,248.2,5016.0,225.7425,225.8425,225.5607,225.6152,5016.0
2022-08-03 13:45:00,248.2,248.27,248.06,248.17,4570.0,225.6152,225.6788,225.4879,225.5879,4570.0
2022-08-03 13:50:00,248.09,248.41,248.09,248.39,4333.0,225.5152,225.8061,225.5152,225.7879,4333.0
2022-08-03 13:55:00,248.33,248.35,248.17,248.22,4549.0,225.7334,225.7516,225.5879,225.6334,4549.0
2022-08-03 14:00:00,248.18,248.18,247.8,247.8,5130.0,225.597,225.597,225.2516,225.2516,5130.0
2022-08-03 14:05:00,247.74,247.74,247.34,247.56,7352.0,225.1971,225.1971,224.8335,225.0334,7352.0
2022-08-03 14:10:00,247.58,247.77,247.47,247.77,4892.0,225.0516,225.2243,224.9516,225.2243,4892.0
2022-08-03 14:15:00,247.83,247.83,247.66,247.79,3497.0,225.2789,225.2789,225.1243,225.2425,3497.0
2022-08-03 14:20:00,247.8,248.05,247.72,247.94,9775.0,225.2516,225.4789,225.1789,225.3789,9775.0
2022-08-03 14:25:00,247.98,248.18,247.9,248.13,5574.0,225.4152,225.597,225.3425,225.5516,5574.0
2022-08-03 14:30:00,248.09,248.22,248.04,248.1,5268.0,225.5152,225.6334,225.4698,225.5243,5268.0
2022-08-03 14:35:00,248.05,248.05,247.8,247.8,3841.0,225.4789,225.4789,225.2516,225.2516,3841.0
2022-08-03 14:40:00,247.76,247.78,247.67,247.7,3582.0,225.2152,225.2334,225.1334,225.1607,3582.0
2022-08-03 14:45:00,247.7,247.84,247.68,247.82,3740.0,225.1607,225.288,225.1425,225.2698,3740.0
2022-08-03 14:50:00,247.85,247.88,247.76,247.85,3913.0,225.2971,225.3243,225.2152,225.2971,3913.0
2022-08-03 14:55:00,247.83,247.86,247.69,247.7,2846.0,225.2789,225.3061,225.1516,225.1607,2846.0
2022-08-03 15:00:00,247.7,247.88,247.6,247.84,5133.0,225.1607,225.3243,225.0698,225.288,5133.0
2022-08-03 15:05:00,247.94,248.02,247.82,247.86,7349.0,225.3789,225.4516,225.2698,225.3061,7349.0
2022-08-03 15:10:00,247.81,248.06,247.8,248.04,7985.0,225.2607,225.4879,225.2516,225.4698,7985.0
2022-08-03 15:15:00,248.05,248.22,247.97,248.03,9628.0,225.4789,225.6334,225.4061,225.4607,9628.0
2022-08-03 15:20:00,248.02,248.1,247.84,247.84,8078.0,225.4516,225.5243,225.288,225.288,8078.0
2022-08-03 15:25:00,247.82,247.92,247.65,247.83,11786.0,225.2698,225.3607,225.1153,225.2789,11786.0
2022-08-03 15:30:00,247.81,248.25,247.72,248.16,14513.0,225.2607,225.6607,225.1789,225.5788,14513.0
2022-08-03 15:35:00,248.14,248.2,247.98,248.06,17786.0,225.5607,225.6152,225.4152,225.4879,17786.0
2022-08-03 15:40:00,248.07,248.21,248.0,248.11,21396.0,225.497,225.6243,225.4334,225.5334,21396.0
2022-08-03 15:45:00,248.07,248.07,247.6,247.67,24601.0,225.497,225.497,225.0698,225.1334,24601.0
2022-08-03 15:50:00,247.71,247.87,247.54,247.56,27265.0,225.1698,225.3152,225.0153,225.0334,27265.0
2022-08-03 15:55:00,247.58,247.64,247.0,247.11,109870.0,225.0516,225.1062,224.5244,224.6244,109870.0
2022-08-04 09:30:00,247.0,248.42,246.86,247.68,36205.0,224.5244,225.8152,224.3971,225.1425,36205.0
2022-08-04 09:35:00,247.55,248.5,247.12,248.5,14582.0,225.0244,225.8879,224.6335,225.8879,14582.0
2022-08-04 09:40:00,248.52,248.84,247.53,248.27,19124.0,225.9061,226.197,225.0062,225.6788,19124.0
2022-08-04 09:45:00,248.34,248.42,247.65,248.03,22905.0,225.7425,225.8152,225.1153,225.4607,22905.0
2022-08-04 09:50:00,247.94,248.85,247.94,248.8,10810.0,225.3789,226.2061,225.3789,226.1606,10810.0
2022-08-04 09:55:00,248.87,249.0,248.51,248.51,13212.0,226.2242,226.3424,225.897,225.897,13212.0
2022-08-04 10:00:00,248.57,248.57,248.11,248.31,10480.0,225.9515,225.9515,225.5334,225.7152,10480.0
2022-08-04 10:05:00,248.3,248.37,247.53,247.63,9452.0,225.7061,225.7697,225.0062,225.0971,9452.0
2022-08-04 10:10:00,247.67,248.14,247.58,247.64,8928.0,225.1334,225.5607,225.0516,225.1062,8928.0
2022-08-04 10:15:00,247.68,247.74,247.11,247.2,8671.0,225.1425,225.1971,224.6244,224.7062,8671.0
2022-08-04 10:20:00,247.23,247.36,246.79,246.8,9462.0,224.7335,224.8516,224.3335,224.3426,9462.0
2022-08-04 10:25:00,246.87,246.96,246.2,246.33,7733.0,224.4062,224.488,223.7972,223.9154,7733.0
2022-08-04 10:30:00,246.3,246.91,246.29,246.57,8308.0,223.8881,224.4426,223.879,224.1335,8308.0
2022-08-04 10:35:00,246.59,246.86,246.49,246.57,19350.0,224.1517,224.3971,224.0608,224.1335,19350.0
2022-08-04 10:40:00,246.64,247.38,246.59,247.1,11000.0,224.1972,224.8698,224.1517,224.6153,11000.0
2022-08-04 10:45:00,247.11,247.84,247.11,247.8,10454.0,224.6244,225.288,224.6244,225.2516,10454.0
2022-08-04 10:50:00,247.83,247.83,247.34,247.55,9025.0,225.2789,225.2789,224.8335,225.0244,9025.0
2022-08-04 10:55:00,247.59,247.59,247.24,247.5,27705.0,225.0607,225.0607,224.7426,224.9789,27705.0
2022-08-04 11:00:00,247.59,247.66,247.0,247.02,8274.0,225.0607,225.1243,224.5244,224.5426,8274.0
2022-08-04 11:05:00,247.03,247.06,246.76,246.87,13643.0,224.5517,224.5789,224.3062,224.4062,13643.0
2022-08-04 11:10:00,246.87,246.89,246.51,246.64,6331.0,224.4062,224.4244,224.079,224.1972,6331.0
2022-08-04 11:15:00,246.61,246.76,246.44,246.73,9020.0,224.1699,224.3062,224.0154,224.279,9020.0
2022-08-04 11:20:00,246.79,247.17,246.7,246.84,6585.0,224.3335,224.6789,224.2517,224.379,6585.0
2022-08-04 11:25:00,246.82,246.87,246.68,246.78,7067.0,224.3608,224.4062,224.2335,224.3244,7067.0
2022-08-04 11:30:00,246.82,247.17,246.77,247.04,5761.0,224.3608,224.6789,224.3153,224.5608,5761.0
2022-08-04 11:35:00,247.05,247.26,246.93,246.94,12155.0,224.5699,224.7607,224.4608,224.4699,12155.0
2022-08-04 11:40:00,246.82,247.21,246.77,247.21,4162.0,224.3608,224.7153,224.3153,224.7153,4162.0
2022-08-04 11:45:00,247.32,247.72,247.3,247.68,6949.0,224.8153,225.1789,224.7971,225.1425,6949.0
2022-08-04 11:50:00,247.7,247.73,247.38,247.45,5327.0,225.1607,225.188,224.8698,224.9335,5327.0
2022-08-04 11:55:00,247.48,247.52,247.38,247.4,6387.0,224.9607,224.9971,224.8698,224.888,6387.0
2022-08-04 12:00:00,247.46,247.46,247.07,247.11,5467.0,224.9425,224.9425,224.588,224.6244,5467.0
2022-08-04 12:05:00,247.12,247.25,246.9,247.17,4426.0,224.6335,224.7517,224.4335,224.6789,4426.0
2022-08-04 12:10:00,247.05,247.06,246.78,247.0,4359.0,224.5699,224.5789,224.3244,224.5244,4359.0
2022-08-04 12:15:00,246.93,247.23,246.92,247.17,3487.0,224.4608,224.7335,224.4517,224.6789,3487.0
2022-08-04 12:20:00,247.1,247.26,246.95,247.26,6068.0,224.6153,224.7607,224.479,224.7607,6068.0
2022-08-04 12:25:00,247.21,247.26,247.09,247.18,2551.0,224.7153,224.7607,224.6062,224.688,2551.0
2022-08-04 12:30:00,247.14,247.25,247.1,247.21,3601.0,224.6517,224.7517,224.6153,224.7153,3601.0
2022-08-04 12:35:00,247.2,247.34,247.13,247.34,8344.0,224.7062,224.8335,224.6426,224.8335,8344.0
2022-08-04 12:40:00,247.36,247.45,247.23,247.24,5360.0,224.8516,224.9335,224.7335,224.7426,5360.0
2022-08-04 12:45:00,247.24,247.37,247.06,247.06,13320.0,224.7426,224.8607,224.5789,224.5789,13320.0
2022-08-04 12:50:00,247.02,247.02,246.62,246.62,13074.0,224.5426,224.5426,224.179,224.179,13074.0
2022-08-04 12:55:00,246.66,246.68,246.49,246.6,9449.0,224.2153,224.2335,224.0608,224.1608,9449.0
2022-08-04 13:00:00,246.6,246.72,246.55,246.68,3837.0,224.1608,224.2699,224.1153,224.2335,3837.0
2022-08-04 13:05:00,246.62,246.65,246.55,246.61,3489.0,224.179,224.2063,224.1153,224.1699,3489.0
2022-08-04 13:10:00,246.61,247.04,246.61,246.91,4136.0,224.1699,224.5608,224.1699,224.4426,4136.0
2022-08-04 13:15:00,246.86,247.0,246.86,246.9,5756.0,224.3971,224.5244,224.3971,224.4335,5756.0
2022-08-04 13:20:00,246.86,247.02,246.78,246.97,4101.0,224.3971,224.5426,224.3244,224.4971,4101.0
2022-08-04 13:25:00,246.97,247.28,246.96,247.24,3107.0,224.4971,224.7789,224.488,224.7426,3107.0
2022-08-04 13:30:00,247.17,247.48,247.17,247.35,29969.0,224.6789,224.9607,224.6789,224.8426,29969.0
2022-08-04 13:35:00,247.36,247.54,247.33,247.46,24916.0,224.8516,225.0153,224.8244,224.9425,24916.0
2022-08-04 13:40:00,247.48,247.49,247.19,247.31,6054.0,224.9607,224.9698,224.6971,224.8062,6054.0
2022-08-04 13:45:00,247.34,247.36,247.06,247.18,5200.0,224.8335,224.8516,224.5789,224.688,5200.0
2022-08-04 13:50:00,247.19,247.25,247.04,247.12,6304.0,224.6971,224.7517,224.5608,224.6335,6304.0
2022-08-04 13:55:00,247.15,247.55,247.04,247.55,12914.0,224.6608,225.0244,224.5608,225.0244,12914.0
2022-08-04 14:00:00,247.59,247.73,247.58,247.69,17500.0,225.0607,225.188,225.0516,225.1516,17500.0
2022-08-04 14:05:00,247.73,247.74,247.41,247.41,9041.0,225.188,225.1971,224.8971,224.8971,9041.0
2022-08-04 14:10:00,247.37,247.77,247.36,247.64,14233.0,224.8607,225.2243,224.8516,225.1062,14233.0
2022-08-04 14:15:00,247.64,247.75,247.5,247.56,6912.0,225.1062,225.2062,224.9789,225.0334,6912.0
2022-08-04 14:20:00,247.58,247.92,247.58,247.85,6931.0,225.0516,225.3607,225.0516,225.2971,6931.0
2022-08-04 14:25:00,247.88,248.24,247.87,248.02,16869.0,225.3243,225.6516,225.3152,225.4516,16869.0
2022-08-04 14:30:00,248.02,248.06,247.84,247.84,13087.0,225.4516,225.4879,225.288,225.288,13087.0
2022-08-04 14:35:00,247.82,247.82,247.6,247.65,8307.0,225.2698,225.2698,225.0698,225.1153,8307.0
2022-08-04 14:40:00,247.66,247.66,247.48,247.61,6229.0,225.1243,225.1243,224.9607,225.0789,6229.0
2022-08-04 14:45:00,247.61,247.72,247.55,247.68,8415.0,225.0789,225.1789,225.0244,225.1425,8415.0
2022-08-04 14:50:00,247.72,247.79,247.65,247.73,5687.0,225.1789,225.2425,225.1153,225.188,5687.0
2022-08-04 14:55:00,247.72,247.73,247.56,247.65,10180.0,225.1789,225.188,225.0334,225.1153,10180.0
2022-08-04 15:00:00,247.6,247.8,247.59,247.79,7240.0,225.0698,225.2516,225.0607,225.2425,7240.0
2022-08-04 15:05:00,247.79,247.81,247.63,247.65,6564.0,225.2425,225.2607,225.0971,225.1153,6564.0
2022-08-04 15:10:00,247.66,247.7,247.55,247.65,7397.0,225.1243,225.1607,225.0244,225.1153,7397.0
2022-08-04 15:15:00,247.64,247.82,247.55,247.72,9302.0,225.1062,225.2698,225.0244,225.1789,9302.0
2022-08-04 15:20:00,247.74,247.81,247.66,247.74,8506.0,225.1971,225.2607,225.1243,225.1971,8506.0
2022-08-04 15:25:00,247.73,247.95,247.66,247.9,10864.0,225.188,225.388,225.1243,225.3425,10864.0
2022-08-04 15:30:00,247.93,248.16,247.7,247.7,22120.0,225.3698,225.5788,225.1607,225.1607,22120.0
2022-08-04 15:35:00,247.68,247.7,247.27,247.27,33432.0,225.1425,225.1607,224.7698,224.7698,33432.0
2022-08-04 15:40:00,247.25,247.27,246.52,246.69,30940.0,224.7517,224.7698,224.0881,224.2426,30940.0
2022-08-04 15:45:00,246.67,246.9,246.54,246.79,27974.0,224.2244,224.4335,224.1063,224.3335,27974.0
2022-08-04 15:50:00,246.85,247.17,246.73,247.1,50550.0,224.3881,224.6789,224.279,224.6153,50550.0
2022-08-04 15:55:00,247.15,247.26,246.64,246.98,120104.0,224.6608,224.7607,224.1972,224.5062,120104.0
2022-08-05 09:30:00,246.46,246.46,242.02,242.77,51467.0,224.0335,224.0335,219.9976,220.6793,51467.0
2022-08-05 09:35:00,242.92,244.01,241.79,243.87,33324.0,220.8157,221.8065,219.7885,221.6792,33324.0
2022-08-05 09:40:00,244.1,245.41,243.72,245.41,30308.0,221.8883,223.0791,221.5429,223.0791,30308.0
2022-08-05 09:45:00,245.37,246.61,245.29,246.01,31914.0,223.0427,224.1699,222.97,223.6245,31914.0
2022-08-05 09:50:00,246.01,246.01,244.92,245.27,23382.0,223.6245,223.6245,222.6337,222.9518,23382.0
2022-08-05 09:55:00,245.27,245.65,245.0,245.64,25880.0,222.9518,223.2972,222.7064,223.2882,25880.0
2022-08-05 10:00:00,245.64,245.96,245.29,245.56,14640.0,223.2882,223.579,222.97,223.2154,14640.0
2022-08-05 10:05:00,245.59,246.54,245.59,246.54,11112.0,223.2427,224.1063,223.2427,224.1063,11112.0
2022-08-05 10:10:00,246.53,246.6,245.94,246.24,10118.0,224.0972,224.1608,223.5609,223.8336,10118.0
2022-08-05 10:15:00,246.29,246.88,246.28,246.62,12873.0,223.879,224.4153,223.8699,224.179,12873.0
2022-08-05 10:20:00,246.47,246.53,245.53,245.53,31981.0,224.0426,224.0972,223.1882,223.1882,31981.0
2022-08-05 10:25:00,245.54,245.55,244.88,244.92,17731.0,223.1973,223.2063,222.5973,222.6337,17731.0
2022-08-05 10:30:00,245.04,245.74,245.01,245.28,15908.0,222.7428,223.3791,222.7155,222.9609,15908.0
2022-08-05 10:35:00,245.32,245.61,245.05,245.56,11263.0,222.9973,223.2609,222.7518,223.2154,11263.0
2022-08-05 10:40:00,245.61,245.62,245.11,245.29,8985.0,223.2609,223.27,222.8064,222.97,8985.0
2022-08-05 10:45:00,245.25,245.3,244.34,244.5,33152.0,222.9336,222.9791,222.1064,222.2519,33152.0
2022-08-05 10:50:00,244.54,244.6,244.01,244.49,19356.0,222.2882,222.3428,221.8065,222.2428,19356.0
2022-08-05 10:55:00,244.5,245.15,244.49,245.13,10501.0,222.2519,222.8427,222.2428,222.8246,10501.0
2022-08-05 11:00:00,245.13,245.28,244.92,244.96,7036.0,222.8246,222.9609,222.6337,222.67,7036.0
2022-08-05 11:05:00,245.01,245.57,245.01,245.5,6700.0,222.7155,223.2245,222.7155,223.1609,6700.0
2022-08-05 11:10:00,245.58,245.67,245.11,245.21,10088.0,223.2336,223.3154,222.8064,222.8973,10088.0
2022-08-05 11:15:00,245.21,245.23,244.93,245.06,9013.0,222.8973,222.9155,222.6428,222.7609,9013.0
2022-08-05 11:20:00,245.09,245.11,244.64,244.96,10101.0,222.7882,222.8064,222.3791,222.67,10101.0
2022-08-05 11:25:00,244.97,245.16,244.92,244.94,8739.0,222.6791,222.8518,222.6337,222.6519,8739.0
2022-08-05 11:30:00,245.06,245.31,244.87,245.27,7394.0,222.7609,222.9882,222.5882,222.9518,7394.0
2022-08-05 11:35:00,245.28,245.68,245.18,245.62,6803.0,222.9609,223.3245,222.87,223.27,6803.0
2022-08-05 11:40:00,245.67,246.01,245.67,245.94,8146.0,223.3154,223.6245,223.3154,223.5609,8146.0
2022-08-05 11:45:00,245.95,245.98,245.67,245.76,12759.0,223.5699,223.5972,223.3154,223.3972,12759.0
2022-08-05 11:50:00,245.67,245.69,245.22,245.6,12756.0,223.3154,223.3336,222.9064,223.2518,12756.0
2022-08-05 11:55:00,245.6,245.92,245.6,245.81,8648.0,223.2518,223.5427,223.2518,223.4427,8648.0
2022-08-05 12:00:00,245.81,246.12,245.78,245.99,12945.0,223.4427,223.7245,223.4154,223.6063,12945.0
2022-08-05 12:05:00,245.98,246.42,245.98,246.24,6519.0,223.5972,223.9972,223.5972,223.8336,6519.0
2022-08-05 12:10:00,246.3,246.45,246.16,246.17,5899.0,223.8881,224.0244,223.7608,223.7699,5899.0
2022-08-05 12:15:00,246.16,246.62,246.14,246.45,5805.0,223.7608,224.179,223.7427,224.0244,5805.0
2022-08-05 12:20:00,246.36,246.65,246.34,246.65,6816.0,223.9426,224.2063,223.9245,224.2063,6816.0
2022-08-05 12:25:00,246.66,246.86,246.58,246.83,6060.0,224.2153,224.3971,224.1426,224.3699,6060.0
2022-08-05 12:30:00,246.81,246.81,246.58,246.58,10824.0,224.3517,224.3517,224.1426,224.1426,10824.0
2022-08-05 12:35:00,246.58,246.64,246.45,246.61,6400.0,224.1426,224.1972,224.0244,224.1699,6400.0
2022-08-05 12:40:00,246.56,246.79,246.51,246.73,10056.0,224.1244,224.3335,224.079,224.279,10056.0
2022-08-05 12:45:00,246.81,246.98,246.81,246.91,9690.0,224.3517,224.5062,224.3517,224.4426,9690.0
2022-08-05 12:50:00,246.93,247.08,246.52,246.83,17504.0,224.4608,224.5971,224.0881,224.3699,17504.0
2022-08-05 12:55:00,246.8,246.83,246.64,246.72,9612.0,224.3426,224.3699,224.1972,224.2699,9612.0
2022-08-05 13:00:00,246.73,246.83,246.58,246.64,14081.0,224.279,224.3699,224.1426,224.1972,14081.0
2022-08-05 13:05:00,246.63,246.81,246.39,246.39,9752.0,224.1881,224.3517,223.9699,223.9699,9752.0
2022-08-05 13:10:00,246.4,246.65,246.37,246.56,10238.0,223.979,224.2063,223.9517,224.1244,10238.0
2022-08-05 13:15:00,246.58,246.79,246.23,246.27,14500.0,224.1426,224.3335,223.8245,223.8608,14500.0
2022-08-05 13:20:00,246.28,246.28,245.85,245.93,20523.0,223.8699,223.8699,223.479,223.5518,20523.0
2022-08-05 13:25:00,245.93,246.19,245.88,246.0,12210.0,223.5518,223.7881,223.5063,223.6154,12210.0
2022-08-05 13:30:00,246.01,246.28,245.93,246.02,17545.0,223.6245,223.8699,223.5518,223.6336,17545.0
2022-08-05 13:35:00,246.02,246.18,246.0,246.0,20076.0,223.6336,223.779,223.6154,223.6154,20076.0
2022-08-05 13:40:00,246.07,246.1,245.94,246.0,13812.0,223.679,223.7063,223.5609,223.6154,13812.0
2022-08-05 13:45:00,246.01,246.37,246.0,246.36,14248.0,223.6245,223.9517,223.6154,223.9426,14248.0
2022-08-05 13:50:00,246.35,246.47,246.31,246.36,9504.0,223.9335,224.0426,223.8972,223.9426,9504.0
2022-08-05 13:55:00,246.34,246.47,246.3,246.35,8431.0,223.9245,224.0426,223.8881,223.9335,8431.0
2022-08-05 14:00:00,246.36,246.43,246.06,246.09,10370.0,223.9426,224.0063,223.6699,223.6972,10370.0
2022-08-05 14:05:00,246.09,246.25,245.97,246.06,12799.0,223.6972,223.8426,223.5881,223.6699,12799.0
2022-08-05 14:10:00,246.09,246.09,245.91,246.0,9855.0,223.6972,223.6972,223.5336,223.6154,9855.0
2022-08-05 14:15:00,246.0,246.05,245.9,245.98,8718.0,223.6154,223.6608,223.5245,223.5972,8718.0
2022-08-05 14:20:00,246.0,246.39,246.0,246.3,10256.0,223.6154,223.9699,223.6154,223.8881,10256.0
2022-08-05 14:25:00,246.33,246.4,245.97,246.0,11922.0,223.9154,223.979,223.5881,223.6154,11922.0
2022-08-05 14:30:00,245.95,246.37,245.87,245.98,23799.0,223.5699,223.9517,223.4972,223.5972,23799.0
2022-08-05 14:35:00,246.02,246.08,245.89,246.01,25435.0,223.6336,223.6881,223.5154,223.6245,25435.0
2022-08-05 14:40:00,246.01,246.03,245.86,245.93,11427.0,223.6245,223.6427,223.4881,223.5518,11427.0
2022-08-05 14:45:00,245.96,246.03,245.69,245.71,11545.0,223.579,223.6427,223.3336,223.3518,11545.0
2022-08-05 14:50:00,245.71,245.84,245.66,245.78,7409.0,223.3518,223.47,223.3063,223.4154,7409.0
2022-08-05 14:55:00,245.78,245.78,245.54,245.71,5966.0,223.4154,223.4154,223.1973,223.3518,5966.0
2022-08-05 15:00:00,245.75,245.91,245.41,245.49,15529.0,223.3881,223.5336,223.0791,223.1518,15529.0
2022-08-05 15:05:00,245.48,245.54,245.11,245.16,15139.0,223.1427,223.1973,222.8064,222.8518,15139.0
2022-08-05 15:10:00,245.11,245.23,245.0,245.0,9779.0,222.8064,222.9155,222.7064,222.7064,9779.0
2022-08-05 15:15:00,245.0,245.48,244.87,245.14,39791.0,222.7064,223.1427,222.5882,222.8337,39791.0
2022-08-05 15:20:00,245.1,245.61,245.07,245.61,11178.0,222.7973,223.2609,222.77,223.2609,11178.0
2022-08-05 15:25:00,245.63,245.96,245.62,245.94,14907.0,223.2791,223.579,223.27,223.5609,14907.0
2022-08-05 15:30:00,245.94,246.1,245.83,246.0,27430.0,223.5609,223.7063,223.4609,223.6154,27430.0
2022-08-05 15:35:00,246.0,246.12,245.89,245.9,26259.0,223.6154,223.7245,223.5154,223.5245,26259.0
2022-08-05 15:40:00,245.9,246.21,245.89,246.14,27237.0,223.5245,223.8063,223.5154,223.7427,27237.0
2022-08-05 15:45:00,246.16,246.85,246.1,246.69,33882.0,223.7608,224.3881,223.7063,224.2426,33882.0
2022-08-05 15:50:00,246.69,246.69,246.11,246.22,34618.0,224.2426,224.2426,223.7154,223.8154,34618.0
2022-08-05 15:55:00,246.23,246.56,246.03,246.22,177247.0,223.8245,224.1244,223.6427,223.8154,177247.0
2022-08-08 09:30:00,244.99,246.78,244.89,245.84,80174.0,222.6973,224.3244,222.6064,223.47,80174.0
2022-08-08 09:35:00,245.76,246.24,244.58,245.88,55081.0,223.3972,223.8336,222.3246,223.5063,55081.0
2022-08-08 09:40:00,246.0,246.85,245.75,245.86,48595.0,223.6154,224.3881,223.3881,223.4881,48595.0
2022-08-08 09:45:00,245.75,245.95,244.98,245.25,15828.0,223.3881,223.5699,222.6882,222.9336,15828.0
2022-08-08 09:50:00,245.29,246.13,245.27,246.13,35412.0,222.97,223.7336,222.9518,223.7336,35412.0
2022-08-08 09:55:00,246.2,246.65,246.0,246.08,31897.0,223.7972,224.2063,223.6154,223.6881,31897.0
2022-08-08 10:00:00,246.08,246.39,245.92,246.22,31344.0,223.6881,223.9699,223.5427,223.8154,31344.0
2022-08-08 10:05:00,246.31,247.06,246.2,246.89,28105.0,223.8972,224.5789,223.7972,224.4244,28105.0
2022-08-08 10:10:00,246.79,247.14,246.53,246.87,17062.0,224.3335,224.6517,224.0972,224.4062,17062.0
2022-08-08 10:15:00,246.94,247.12,246.61,246.71,14161.0,224.4699,224.6335,224.1699,224.2608,14161.0
2022-08-08 10:20:00,246.71,246.97,246.51,246.93,26497.0,224.2608,224.4971,224.079,224.4608,26497.0
2022-08-08 10:25:00,246.87,246.98,246.58,246.61,16659.0,224.4062,224.5062,224.1426,224.1699,16659.0
2022-08-08 10:30:00,246.64,246.97,246.57,246.79,12704.0,224.1972,224.4971,224.1335,224.3335,12704.0
2022-08-08 10:35:00,246.73,246.78,246.0,246.27,9189.0,224.279,224.3244,223.6154,223.8608,9189.0
2022-08-08 10:40:00,246.34,246.54,245.98,246.1,21315.0,223.9245,224.1063,223.5972,223.7063,21315.0
2022-08-08 10:45:00,246.15,246.88,246.15,246.44,23296.0,223.7517,224.4153,223.7517,224.0154,23296.0
2022-08-08 10:50:00,246.53,247.05,246.49,246.97,25969.0,224.0972,224.5699,224.0608,224.4971,25969.0
2022-08-08 10:55:00,246.98,247.07,246.6,246.6,21695.0,224.5062,224.588,224.1608,224.1608,21695.0
2022-08-08 11:00:00,246.68,246.91,246.67,246.83,12839.0,224.2335,224.4426,224.2244,224.3699,12839.0
2022-08-08 11:05:00,246.83,247.28,246.83,247.16,13180.0,224.3699,224.7789,224.3699,224.6698,13180.0
2022-08-08 11:10:00,247.21,247.51,247.01,247.38,12522.0,224.7153,224.988,224.5335,224.8698,12522.0
2022-08-08 11:15:00,247.43,247.64,247.29,247.58,16193.0,224.9153,225.1062,224.788,225.0516,16193.0
2022-08-08 11:20:00,247.58,247.74,247.21,247.28,8992.0,225.0516,225.1971,224.7153,224.7789,8992.0
2022-08-08 11:25:00,247.22,247.4,247.07,247.31,17023.0,224.7244,224.888,224.588,224.8062,17023.0
2022-08-08 11:30:00,247.38,247.45,246.82,246.83,11192.0,224.8698,224.9335,224.3608,224.3699,11192.0
2022-08-08 11:35:00,246.75,246.79,246.04,246.09,11542.0,224.2972,224.3335,223.6518,223.6972,11542.0
2022-08-08 11:40:00,246.06,246.47,246.06,246.24,48288.0,223.6699,224.0426,223.6699,223.8336,48288.0
2022-08-08 11:45:00,246.18,246.88,246.18,246.51,31662.0,223.779,224.4153,223.779,224.079,31662.0
2022-08-08 11:50:00,246.51,246.74,246.31,246.46,9210.0,224.079,224.2881,223.8972,224.0335,9210.0
2022-08-08 11:55:00,246.46,246.56,246.18,246.26,26439.0,224.0335,224.1244,223.779,223.8517,26439.0
2022-08-08 12:00:00,246.24,246.38,245.97,245.98,12038.0,223.8336,223.9608,223.5881,223.5972,12038.0
2022-08-08 12:05:00,245.98,246.06,245.73,245.84,7993.0,223.5972,223.6699,223.37,223.47,7993.0
2022-08-08 12:10:00,245.82,245.84,245.45,245.66,19046.0,223.4518,223.47,223.1154,223.3063,19046.0
2022-08-08 12:15:00,245.71,245.74,245.37,245.51,9134.0,223.3518,223.3791,223.0427,223.17,9134.0
2022-08-08 12:20:00,245.5,245.71,245.45,245.64,9233.0,223.1609,223.3518,223.1154,223.2882,9233.0
2022-08-08 12:25:00,245.67,245.73,245.47,245.54,9877.0,223.3154,223.37,223.1336,223.1973,9877.0
2022-08-08 12:30:00,245.46,245.47,245.16,245.16,10206.0,223.1245,223.1336,222.8518,222.8518,10206.0
2022-08-08 12:35:00,245.16,245.53,245.14,245.41,18079.0,222.8518,223.1882,222.8337,223.0791,18079.0
2022-08-08 12:40:00,245.4,245.4,244.71,244.72,9398.0,223.07,223.07,222.4428,222.4519,9398.0
2022-08-08 12:45:00,244.75,245.31,244.75,245.18,11335.0,222.4791,222.9882,222.4791,222.87,11335.0
2022-08-08 12:50:00,245.19,245.2,244.94,245.0,8197.0,222.8791,222.8882,222.6519,222.7064,8197.0
2022-08-08 12:55:00,245.0,245.15,244.94,245.0,12053.0,222.7064,222.8427,222.6519,222.7064,12053.0
2022-08-08 13:00:00,244.97,245.01,244.7,244.7,21216.0,222.6791,222.7155,222.4337,222.4337,21216.0
2022-08-08 13:05:00,244.71,244.71,244.31,244.63,16872.0,222.4428,222.4428,222.0792,222.3701,16872.0
2022-08-08 13:10:00,244.61,245.07,244.57,245.03,12922.0,222.3519,222.77,222.3155,222.7337,12922.0
2022-08-08 13:15:00,245.05,245.09,244.94,245.02,15790.0,222.7518,222.7882,222.6519,222.7246,15790.0
2022-08-08 13:20:00,245.0,245.47,244.96,245.41,34196.0,222.7064,223.1336,222.67,223.0791,34196.0
2022-08-08 13:25:00,245.41,245.47,244.8,244.81,11388.0,223.0791,223.1336,222.5246,222.5337,11388.0
2022-08-08 13:30:00,244.87,245.78,244.48,245.06,34381.0,222.5882,223.4154,222.2337,222.7609,34381.0
2022-08-08 13:35:00,245.01,245.36,245.01,245.07,9282.0,222.7155,223.0336,222.7155,222.77,9282.0
2022-08-08 13:40:00,245.07,245.28,244.87,245.06,18971.0,222.77,222.9609,222.5882,222.7609,18971.0
2022-08-08 13:45:00,244.98,245.17,244.87,244.9,11760.0,222.6882,222.8609,222.5882,222.6155,11760.0
2022-08-08 13:50:00,244.9,245.49,244.88,245.14,17221.0,222.6155,223.1518,222.5973,222.8337,17221.0
2022-08-08 13:55:00,245.16,245.56,245.16,245.56,18356.0,222.8518,223.2154,222.8518,223.2154,18356.0
2022-08-08 14:00:00,245.56,245.7,245.37,245.42,11021.0,223.2154,223.3427,223.0427,223.0882,11021.0
2022-08-08 14:05:00,245.41,245.47,245.18,245.32,10181.0,223.0791,223.1336,222.87,222.9973,10181.0
2022-08-08 14:10:00,245.25,245.25,244.99,245.11,7011.0,222.9336,222.9336,222.6973,222.8064,7011.0
2022-08-08 14:15:00,245.1,245.24,244.97,245.24,18002.0,222.7973,222.9246,222.6791,222.9246,18002.0
2022-08-08 14:20:00,245.26,245.28,245.09,245.2,9835.0,222.9427,222.9609,222.7882,222.8882,9835.0
2022-08-08 14:25:00,245.18,245.24,245.0,245.23,11468.0,222.87,222.9246,222.7064,222.9155,11468.0
2022-08-08 14:30:00,245.19,245.31,244.99,245.23,10603.0,222.8791,222.9882,222.6973,222.9155,10603.0
2022-08-08 14:35:00,245.22,245.37,245.05,245.29,11438.0,222.9064,223.0427,222.7518,222.97,11438.0
2022-08-08 14:40:00,245.31,245.45,245.24,245.44,10344.0,222.9882,223.1154,222.9246,223.1064,10344.0
2022-08-08 14:45:00,245.46,245.66,245.19,245.56,11400.0,223.1245,223.3063,222.8791,223.2154,11400.0
2022-08-08 14:50:00,245.51,245.59,245.37,245.53,14461.0,223.17,223.2427,223.0427,223.1882,14461.0
2022-08-08 14:55:00,245.59,245.89,245.55,245.86,11650.0,223.2427,223.5154,223.2063,223.4881,11650.0
2022-08-08 15:00:00,245.88,246.09,245.77,246.0,13977.0,223.5063,223.6972,223.4063,223.6154,13977.0
2022-08-08 15:05:00,245.9,246.15,245.89,246.11,9063.0,223.5245,223.7517,223.5154,223.7154,9063.0
2022-08-08 15:10:00,246.16,246.22,246.04,246.15,10498.0,223.7608,223.8154,223.6518,223.7517,10498.0
2022-08-08 15:15:00,246.12,246.26,246.03,246.23,12769.0,223.7245,223.8517,223.6427,223.8245,12769.0
2022-08-08 15:20:00,246.26,246.66,246.15,246.62,17855.0,223.8517,224.2153,223.7517,224.179,17855.0
2022-08-08 15:25:00,246.62,246.72,246.53,246.55,15916.0,224.179,224.2699,224.0972,224.1153,15916.0
2022-08-08 15:30:00,246.54,246.9,246.48,246.72,19011.0,224.1063,224.4335,224.0517,224.2699,19011.0
2022-08-08 15:35:00,246.7,246.99,246.6,246.92,21755.0,224.2517,224.5153,224.1608,224.4517,21755.0
2022-08-08 15:40:00,246.91,247.05,246.66,247.05,25607.0,224.4426,224.5699,224.2153,224.5699,25607.0
2022-08-08 15:45:00,247.03,247.38,246.97,247.05,35781.0,224.5517,224.8698,224.4971,224.5699,35781.0
2022-08-08 15:50:00,247.11,247.27,246.77,246.97,59167.0,224.6244,224.7698,224.3153,224.4971,59167.0
2022-08-08 15:55:00,247.0,247.45,247.0,247.32,91764.0,224.5244,224.9335,224.5244,224.8153,91764.0
2022-08-09 09:30:00,248.03,249.49,247.21,249.49,48332.0,225.4607,226.7878,224.7153,226.7878,48332.0
2022-08-09 09:35:00,249.36,249.55,248.34,248.34,5733.0,226.6697,226.8424,225.7425,225.7425,5733.0
2022-08-09 09:40:00,248.45,248.99,248.41,248.61,10623.0,225.8425,226.3333,225.8061,225.9879,10623.0
2022-08-09 09:45:00,248.69,248.89,247.87,248.24,8499.0,226.0606,226.2424,225.3152,225.6516,8499.0
2022-08-09 09:50:00,248.01,248.11,247.46,247.63,7340.0,225.4425,225.5334,224.9425,225.0971,7340.0
2022-08-09 09:55:00,247.57,248.04,247.57,247.9,13768.0,225.0425,225.4698,225.0425,225.3425,13768.0
2022-08-09 10:00:00,247.81,247.88,247.41,247.47,19418.0,225.2607,225.3243,224.8971,224.9516,19418.0
2022-08-09 10:05:00,247.49,247.8,247.43,247.71,11159.0,224.9698,225.2516,224.9153,225.1698,11159.0
2022-08-09 10:10:00,247.72,248.2,247.72,248.15,7478.0,225.1789,225.6152,225.1789,225.5698,7478.0
2022-08-09 10:15:00,248.19,248.35,247.87,248.1,7642.0,225.6061,225.7516,225.3152,225.5243,7642.0
2022-08-09 10:20:00,248.16,248.4,247.99,247.99,7537.0,225.5788,225.797,225.4243,225.4243,7537.0
2022-08-09 10:25:00,247.93,248.0,247.65,247.74,6218.0,225.3698,225.4334,225.1153,225.1971,6218.0
2022-08-09 10:30:00,247.68,247.95,247.63,247.93,20828.0,225.1425,225.388,225.0971,225.3698,20828.0
2022-08-09 10:35:00,247.85,248.15,247.7,248.15,10407.0,225.2971,225.5698,225.1607,225.5698,10407.0
2022-08-09 10:40:00,248.24,248.49,247.88,247.88,6178.0,225.6516,225.8788,225.3243,225.3243,6178.0
2022-08-09 10:45:00,247.84,248.04,247.73,247.89,5230.0,225.288,225.4698,225.188,225.3334,5230.0
2022-08-09 10:50:00,247.92,248.07,247.76,247.93,15903.0,225.3607,225.497,225.2152,225.3698,15903.0
2022-08-09 10:55:00,247.93,248.15,247.78,247.78,5403.0,225.3698,225.5698,225.2334,225.2334,5403.0
2022-08-09 11:00:00,247.79,247.96,247.68,247.81,6693.0,225.2425,225.397,225.1425,225.2607,6693.0
2022-08-09 11:05:00,247.83,247.9,247.6,247.61,4874.0,225.2789,225.3425,225.0698,225.0789,4874.0
2022-08-09 11:10:00,247.6,248.33,247.6,248.3,9517.0,225.0698,225.7334,225.0698,225.7061,9517.0
2022-08-09 11:15:00,248.37,248.51,248.11,248.48,11299.0,225.7697,225.897,225.5334,225.8697,11299.0
2022-08-09 11:20:00,248.45,248.51,248.27,248.35,11135.0,225.8425,225.897,225.6788,225.7516,11135.0
2022-08-09 11:25:00,248.42,248.76,248.42,248.55,10871.0,225.8152,226.1243,225.8152,225.9334,10871.0
2022-08-09 11:30:00,248.54,248.59,248.22,248.34,11656.0,225.9243,225.9697,225.6334,225.7425,11656.0
2022-08-09 11:35:00,248.4,248.41,248.23,248.29,4399.0,225.797,225.8061,225.6425,225.697,4399.0
2022-08-09 11:40:00,248.38,248.65,248.36,248.62,5625.0,225.7788,226.0243,225.7607,225.997,5625.0
2022-08-09 11:45:00,248.67,248.71,248.31,248.41,7281.0,226.0424,226.0788,225.7152,225.8061,7281.0
2022-08-09 11:50:00,248.39,248.7,248.38,248.7,5468.0,225.7879,226.0697,225.7788,226.0697,5468.0
2022-08-09 11:55:00,248.65,248.83,248.58,248.78,10088.0,226.0243,226.1879,225.9606,226.1424,10088.0
2022-08-09 12:00:00,248.71,249.24,248.71,249.24,9297.0,226.0788,226.5606,226.0788,226.5606,9297.0
2022-08-09 12:05:00,249.25,249.31,249.01,249.16,11659.0,226.5697,226.6242,226.3515,226.4879,11659.0
2022-08-09 12:10:00,249.16,249.2,248.95,249.0,7019.0,226.4879,226.5242,226.297,226.3424,7019.0
2022-08-09 12:15:00,248.99,249.05,248.82,248.92,5674.0,226.3333,226.3879,226.1788,226.2697,5674.0
2022-08-09 12:20:00,248.89,248.93,248.77,248.81,5184.0,226.2424,226.2788,226.1333,226.1697,5184.0
2022-08-09 12:25:00,248.87,248.99,248.79,248.87,5609.0,226.2242,226.3333,226.1515,226.2242,5609.0
2022-08-09 12:30:00,248.9,248.98,248.79,248.85,10514.0,226.2515,226.3242,226.1515,226.2061,10514.0
2022-08-09 12:35:00,248.86,249.05,248.86,248.99,6004.0,226.2152,226.3879,226.2152,226.3333,6004.0
2022-08-09 12:40:00,248.99,249.14,248.97,249.06,9418.0,226.3333,226.4697,226.3151,226.397,9418.0
2022-08-09 12:45:00,249.02,249.02,248.63,248.69,4759.0,226.3606,226.3606,226.0061,226.0606,4759.0
2022-08-09 12:50:00,248.71,248.87,248.54,248.82,10319.0,226.0788,226.2242,225.9243,226.1788,10319.0
2022-08-09 12:55:00,248.84,248.85,248.66,248.76,4911.0,226.197,226.2061,226.0334,226.1243,4911.0
2022-08-09 13:00:00,248.77,248.79,248.67,248.75,5134.0,226.1333,226.1515,226.0424,226.1152,5134.0
2022-08-09 13:05:00,248.73,248.8,248.53,248.58,6408.0,226.097,226.1606,225.9152,225.9606,6408.0
2022-08-09 13:10:00,248.6,248.62,248.5,248.62,4362.0,225.9788,225.997,225.8879,225.997,4362.0
2022-08-09 13:15:00,248.59,248.89,248.59,248.86,4667.0,225.9697,226.2424,225.9697,226.2152,4667.0
2022-08-09 13:20:00,248.88,248.99,248.87,248.94,5274.0,226.2333,226.3333,226.2242,226.2879,5274.0
2022-08-09 13:25:00,248.83,248.99,248.53,248.62,10873.0,226.1879,226.3333,225.9152,225.997,10873.0
2022-08-09 13:30:00,248.63,248.64,248.09,248.12,15000.0,226.0061,226.0152,225.5152,225.5425,15000.0
2022-08-09 13:35:00,248.13,248.21,247.8,247.8,15594.0,225.5516,225.6243,225.2516,225.2516,15594.0
2022-08-09 13:40:00,247.82,247.83,247.48,247.55,16671.0,225.2698,225.2789,224.9607,225.0244,16671.0
2022-08-09 13:45:00,247.52,247.74,247.52,247.63,14989.0,224.9971,225.1971,224.9971,225.0971,14989.0
2022-08-09 13:50:00,247.61,247.61,247.23,247.43,9821.0,225.0789,225.0789,224.7335,224.9153,9821.0
2022-08-09 13:55:00,247.46,247.68,247.41,247.57,9011.0,224.9425,225.1425,224.8971,225.0425,9011.0
2022-08-09 14:00:00,247.57,247.8,247.46,247.5,14305.0,225.0425,225.2516,224.9425,224.9789,14305.0
2022-08-09 14:05:00,247.51,247.55,247.35,247.53,16421.0,224.988,225.0244,224.8426,225.0062,16421.0
2022-08-09 14:10:00,247.6,248.03,247.55,248.03,6009.0,225.0698,225.4607,225.0244,225.4607,6009.0
2022-08-09 14:15:00,248.08,248.2,247.58,247.58,12840.0,225.5061,225.6152,225.0516,225.0516,12840.0
2022-08-09 14:20:00,247.46,247.6,247.35,247.51,4451.0,224.9425,225.0698,224.8426,224.988,4451.0
2022-08-09 14:25:00,247.46,247.5,247.28,247.35,12606.0,224.9425,224.9789,224.7789,224.8426,12606.0
2022-08-09 14:30:00,247.39,247.42,247.23,247.25,7778.0,224.8789,224.9062,224.7335,224.7517,7778.0
2022-08-09 14:35:00,247.25,247.54,247.25,247.47,7174.0,224.7517,225.0153,224.7517,224.9516,7174.0
2022-08-09 14:40:00,247.49,247.5,247.27,247.36,4838.0,224.9698,224.9789,224.7698,224.8516,4838.0
2022-08-09 14:45:00,247.38,248.02,247.38,248.01,6444.0,224.8698,225.4516,224.8698,225.4425,6444.0
2022-08-09 14:50:00,247.95,248.42,247.91,248.27,6970.0,225.388,225.8152,225.3516,225.6788,6970.0
2022-08-09 14:55:00,248.27,248.4,248.12,248.4,10471.0,225.6788,225.797,225.5425,225.797,10471.0
2022-08-09 15:00:00,248.38,248.53,248.33,248.46,10023.0,225.7788,225.9152,225.7334,225.8516,10023.0
2022-08-09 15:05:00,248.49,248.67,248.48,248.66,7343.0,225.8788,226.0424,225.8697,226.0334,7343.0
2022-08-09 15:10:00,248.63,248.65,248.39,248.39,6900.0,226.0061,226.0243,225.7879,225.7879,6900.0
2022-08-09 15:15:00,248.4,248.59,248.36,248.49,13091.0,225.797,225.9697,225.7607,225.8788,13091.0
2022-08-09 15:20:00,248.46,248.78,248.45,248.76,19165.0,225.8516,226.1424,225.8425,226.1243,19165.0
2022-08-09 15:25:00,248.82,248.82,248.52,248.52,8457.0,226.1788,226.1788,225.9061,225.9061,8457.0
2022-08-09 15:30:00,248.53,249.13,248.53,248.9,33060.0,225.9152,226.4606,225.9152,226.2515,33060.0
2022-08-09 15:35:00,248.92,249.18,248.91,249.08,15384.0,226.2697,226.506,226.2606,226.4151,15384.0
2022-08-09 15:40:00,249.09,249.22,248.45,248.5,36245.0,226.4242,226.5424,225.8425,225.8879,36245.0
2022-08-09 15:45:00,248.46,248.52,248.12,248.25,31412.0,225.8516,225.9061,225.5425,225.6607,31412.0
2022-08-09 15:50:00,248.26,248.61,248.19,248.33,30283.0,225.6697,225.9879,225.6061,225.7334,30283.0
2022-08-09 15:55:00,248.39,248.47,248.18,248.36,90528.0,225.7879,225.8606,225.597,225.7607,90528.0
2022-08-10 09:30:00,249.81,251.61,249.81,251.09,54230.0,227.0787,228.7149,227.0787,228.2422,54230.0
2022-08-10 09:35:00,251.07,251.53,250.43,250.5,11993.0,228.2241,228.6422,227.6423,227.7059,11993.0
2022-08-10 09:40:00,250.61,250.72,249.81,250.01,21983.0,227.8059,227.9059,227.0787,227.2605,21983.0
2022-08-10 09:45:00,249.88,250.5,249.35,249.85,20278.0,227.1423,227.7059,226.6606,227.1151,20278.0
2022-08-10 09:50:00,249.86,250.06,249.43,249.64,10885.0,227.1242,227.306,226.7333,226.9242,10885.0
2022-08-10 09:55:00,249.43,249.79,249.3,249.79,6486.0,226.7333,227.0605,226.6151,227.0605,6486.0
2022-08-10 10:00:00,249.93,249.93,249.05,249.1,8163.0,227.1878,227.1878,226.3879,226.4333,8163.0
2022-08-10 10:05:00,249.2,249.28,248.92,248.92,9587.0,226.5242,226.5969,226.2697,226.2697,9587.0
2022-08-10 10:10:00,248.97,249.32,248.89,248.92,13556.0,226.3151,226.6333,226.2424,226.2697,13556.0
2022-08-10 10:15:00,249.03,249.89,249.03,249.85,9551.0,226.3697,227.1514,226.3697,227.1151,9551.0
2022-08-10 10:20:00,249.93,250.07,249.63,249.9,8565.0,227.1878,227.315,226.9151,227.1605,8565.0
2022-08-10 10:25:00,250.0,250.19,249.91,249.96,35016.0,227.2514,227.4241,227.1696,227.2151,35016.0
2022-08-10 10:30:00,250.0,250.03,249.56,249.64,5440.0,227.2514,227.2787,226.8515,226.9242,5440.0
2022-08-10 10:35:00,249.66,249.68,249.38,249.49,5196.0,226.9424,226.9605,226.6878,226.7878,5196.0
2022-08-10 10:40:00,249.49,249.65,249.45,249.54,5920.0,226.7878,226.9333,226.7515,226.8333,5920.0
2022-08-10 10:45:00,249.5,249.54,249.3,249.53,3953.0,226.7969,226.8333,226.6151,226.8242,3953.0
2022-08-10 10:50:00,249.55,249.67,249.31,249.31,7023.0,226.8424,226.9514,226.6242,226.6242,7023.0
2022-08-10 10:55:00,249.34,249.37,249.19,249.2,6027.0,226.6515,226.6787,226.5151,226.5242,6027.0
2022-08-10 11:00:00,249.17,249.4,249.13,249.36,9982.0,226.4969,226.706,226.4606,226.6697,9982.0
2022-08-10 11:05:00,249.39,249.88,249.39,249.81,7253.0,226.6969,227.1423,226.6969,227.0787,7253.0
2022-08-10 11:10:00,249.8,249.92,249.6,249.6,7332.0,227.0696,227.1787,226.8878,226.8878,7332.0
2022-08-10 11:15:00,249.58,249.94,249.56,249.72,9026.0,226.8696,227.1969,226.8515,226.9969,9026.0
2022-08-10 11:20:00,249.72,250.04,249.7,250.04,10290.0,226.9969,227.2878,226.9787,227.2878,10290.0
2022-08-10 11:25:00,249.97,250.13,249.68,249.68,12080.0,227.2241,227.3696,226.9605,226.9605,12080.0
2022-08-10 11:30:00,249.76,249.98,249.67,249.67,8533.0,227.0333,227.2332,226.9514,226.9514,8533.0
2022-08-10 11:35:00,249.69,249.7,249.47,249.52,5884.0,226.9696,226.9787,226.7696,226.8151,5884.0
2022-08-10 11:40:00,249.41,249.62,249.3,249.44,5570.0,226.7151,226.906,226.6151,226.7424,5570.0
2022-08-10 11:45:00,249.34,249.58,249.31,249.42,4409.0,226.6515,226.8696,226.6242,226.7242,4409.0
2022-08-10 11:50:00,249.39,249.44,249.27,249.35,5166.0,226.6969,226.7424,226.5878,226.6606,5166.0
2022-08-10 11:55:00,249.44,249.56,249.37,249.4,4300.0,226.7424,226.8515,226.6787,226.706,4300.0
2022-08-10 12:00:00,249.43,249.46,249.21,249.24,5752.0,226.7333,226.7606,226.5333,226.5606,5752.0
2022-08-10 12:05:00,249.3,249.32,249.11,249.19,7369.0,226.6151,226.6333,226.4424,226.5151,7369.0
2022-08-10 12:10:00,249.19,249.21,249.06,249.16,4300.0,226.5151,226.5333,226.397,226.4879,4300.0
2022-08-10 12:15:00,249.15,249.18,248.98,249.01,10600.0,226.4788,226.506,226.3242,226.3515,10600.0
2022-08-10 12:20:00,249.01,249.2,248.81,248.88,9464.0,226.3515,226.5242,226.1697,226.2333,9464.0
2022-08-10 12:25:00,248.88,248.99,248.62,248.71,6909.0,226.2333,226.3333,225.997,226.0788,6909.0
2022-08-10 12:30:00,248.73,248.87,248.65,248.65,5557.0,226.097,226.2242,226.0243,226.0243,5557.0
2022-08-10 12:35:00,248.67,248.93,248.59,248.93,7916.0,226.0424,226.2788,225.9697,226.2788,7916.0
2022-08-10 12:40:00,248.93,248.95,248.73,248.77,5159.0,226.2788,226.297,226.097,226.1333,5159.0
2022-08-10 12:45:00,248.71,248.9,248.71,248.84,3430.0,226.0788,226.2515,226.0788,226.197,3430.0
2022-08-10 12:50:00,248.81,249.0,248.77,248.79,4801.0,226.1697,226.3424,226.1333,226.1515,4801.0
2022-08-10 12:55:00,248.77,248.96,248.62,248.96,3407.0,226.1333,226.3061,225.997,226.3061,3407.0
2022-08-10 13:00:00,248.96,249.2,248.88,248.88,17158.0,226.3061,226.5242,226.2333,226.2333,17158.0
2022-08-10 13:05:00,248.9,248.92,248.53,248.83,25113.0,226.2515,226.2697,225.9152,226.1879,25113.0
2022-08-10 13:10:00,248.87,249.04,248.85,248.93,3782.0,226.2242,226.3788,226.2061,226.2788,3782.0
2022-08-10 13:15:00,248.95,248.98,248.83,248.97,2494.0,226.297,226.3242,226.1879,226.3151,2494.0
2022-08-10 13:20:00,248.97,249.0,248.82,248.98,5383.0,226.3151,226.3424,226.1788,226.3242,5383.0
2022-08-10 13:25:00,249.03,249.45,249.02,249.32,58039.0,226.3697,226.7515,226.3606,226.6333,58039.0
2022-08-10 13:30:00,249.32,249.61,249.32,249.51,8503.0,226.6333,226.8969,226.6333,226.806,8503.0
2022-08-10 13:35:00,249.6,249.8,249.48,249.56,6224.0,226.8878,227.0696,226.7787,226.8515,6224.0
2022-08-10 13:40:00,249.57,249.9,249.54,249.9,6743.0,226.8605,227.1605,226.8333,227.1605,6743.0
2022-08-10 13:45:00,249.87,249.99,249.76,249.97,15490.0,227.1332,227.2423,227.0333,227.2241,15490.0
2022-08-10 13:50:00,249.99,250.0,249.63,249.63,7963.0,227.2423,227.2514,226.9151,226.9151,7963.0
2022-08-10 13:55:00,249.61,249.79,249.58,249.78,16154.0,226.8969,227.0605,226.8696,227.0514,16154.0
2022-08-10 14:00:00,249.8,250.01,249.72,249.91,6067.0,227.0696,227.2605,226.9969,227.1696,6067.0
2022-08-10 14:05:00,249.87,250.05,249.8,250.0,4485.0,227.1332,227.2969,227.0696,227.2514,4485.0
2022-08-10 14:10:00,250.07,250.1,249.81,249.98,6630.0,227.315,227.3423,227.0787,227.2332,6630.0
2022-08-10 14:15:00,249.97,250.09,249.97,250.06,6091.0,227.2241,227.3332,227.2241,227.306,6091.0
2022-08-10 14:20:00,250.09,250.19,250.0,250.04,4432.0,227.3332,227.4241,227.2514,227.2878,4432.0
2022-08-10 14:25:00,250.09,250.27,250.09,250.2,8526.0,227.3332,227.4969,227.3332,227.4332,8526.0
2022-08-10 14:30:00,250.17,250.34,250.13,250.34,6576.0,227.406,227.5605,227.3696,227.5605,6576.0
2022-08-10 14:35:00,250.27,250.45,250.23,250.35,8626.0,227.4969,227.6605,227.4605,227.5696,8626.0
2022-08-10 14:40:00,250.39,250.41,250.24,250.35,6391.0,227.6059,227.6241,227.4696,227.5696,6391.0
2022-08-10 14:45:00,250.36,250.36,250.09,250.22,7557.0,227.5787,227.5787,227.3332,227.4514,7557.0
2022-08-10 14:50:00,250.2,250.63,250.19,250.63,23820.0,227.4332,227.8241,227.4241,227.8241,23820.0
2022-08-10 14:55:00,250.61,250.62,250.34,250.34,9242.0,227.8059,227.815,227.5605,227.5605,9242.0
2022-08-10 15:00:00,250.34,250.61,250.34,250.59,7450.0,227.5605,227.8059,227.5605,227.7877,7450.0
2022-08-10 15:05:00,250.54,250.55,250.39,250.51,8315.0,227.7423,227.7514,227.6059,227.715,8315.0
2022-08-10 15:10:00,250.48,250.86,250.4,250.7,18019.0,227.6877,228.0332,227.615,227.8877,18019.0
2022-08-10 15:15:00,250.7,250.9,250.67,250.89,17474.0,227.8877,228.0695,227.8605,228.0604,17474.0
2022-08-10 15:20:00,250.87,250.93,250.75,250.75,12938.0,228.0423,228.0968,227.9332,227.9332,12938.0
2022-08-10 15:25:00,250.75,250.87,250.7,250.76,17714.0,227.9332,228.0423,227.8877,227.9423,17714.0
2022-08-10 15:30:00,250.74,250.86,250.65,250.8,30278.0,227.9241,228.0332,227.8423,227.9786,30278.0
2022-08-10 15:35:00,250.8,251.08,250.72,251.08,35680.0,227.9786,228.2331,227.9059,228.2331,35680.0
2022-08-10 15:40:00,251.1,251.52,251.06,251.52,32471.0,228.2513,228.6331,228.215,228.6331,32471.0
2022-08-10 15:45:00,251.48,251.57,251.35,251.52,46756.0,228.5967,228.6786,228.4786,228.6331,46756.0
2022-08-10 15:50:00,251.52,251.97,251.32,251.87,77868.0,228.6331,229.0422,228.4513,228.9513,77868.0
2022-08-10 15:55:00,251.83,252.46,251.81,252.09,212243.0,228.9149,229.4876,228.8967,229.1512,212243.0
2022-08-11 09:30:00,251.83,253.36,251.8,252.91,66475.0,228.9149,230.3057,228.8876,229.8966,66475.0
2022-08-11 09:35:00,253.07,253.36,251.99,252.17,19535.0,230.0421,230.3057,229.0603,229.224,19535.0
2022-08-11 09:40:00,252.34,252.44,251.68,251.79,29479.0,229.3785,229.4694,228.7785,228.8785,29479.0
2022-08-11 09:45:00,251.77,251.92,251.23,251.23,21022.0,228.8604,228.9967,228.3695,228.3695,21022.0
2022-08-11 09:50:00,251.32,252.39,251.19,252.18,14785.0,228.4513,229.4239,228.3331,229.2331,14785.0
2022-08-11 09:55:00,252.28,252.54,252.02,252.54,11938.0,229.324,229.5603,229.0876,229.5603,11938.0
2022-08-11 10:00:00,252.62,252.66,251.75,251.94,18165.0,229.633,229.6694,228.8422,229.0149,18165.0
2022-08-11 10:05:00,251.88,252.29,251.79,252.19,15812.0,228.9604,229.333,228.8785,229.2421,15812.0
2022-08-11 10:10:00,252.12,252.27,251.74,251.87,34737.0,229.1785,229.3149,228.8331,228.9513,34737.0
2022-08-11 10:15:00,251.78,251.82,251.28,251.42,28174.0,228.8694,228.9058,228.4149,228.5422,28174.0
2022-08-11 10:20:00,251.49,251.9,251.49,251.87,27341.0,228.6058,228.9785,228.6058,228.9513,27341.0
2022-08-11 10:25:00,251.89,251.99,251.47,251.49,25392.0,228.9694,229.0603,228.5877,228.6058,25392.0
2022-08-11 10:30:00,251.54,252.2,251.54,252.2,18549.0,228.6513,229.2512,228.6513,229.2512,18549.0
2022-08-11 10:35:00,252.2,252.31,251.59,251.69,10478.0,229.2512,229.3512,228.6967,228.7876,10478.0
2022-08-11 10:40:00,251.79,251.88,251.33,251.37,15324.0,228.8785,228.9604,228.4604,228.4968,15324.0
2022-08-11 10:45:00,251.4,251.56,251.23,251.5,28392.0,228.524,228.6695,228.3695,228.6149,28392.0
2022-08-11 10:50:00,251.5,251.62,251.37,251.54,20405.0,228.6149,228.724,228.4968,228.6513,20405.0
2022-08-11 10:55:00,251.53,251.56,251.31,251.44,9536.0,228.6422,228.6695,228.4422,228.5604,9536.0
2022-08-11 11:00:00,251.47,251.64,251.38,251.38,28182.0,228.5877,228.7422,228.5058,228.5058,28182.0
2022-08-11 11:05:00,251.39,251.42,251.15,251.15,17795.0,228.5149,228.5422,228.2968,228.2968,17795.0
2022-08-11 11:10:00,251.22,251.3,250.65,250.72,29220.0,228.3604,228.4331,227.8423,227.9059,29220.0
2022-08-11 11:15:00,250.74,251.03,250.72,251.01,5647.0,227.9241,228.1877,227.9059,228.1695,5647.0
2022-08-11 11:20:00,251.1,251.5,251.0,251.3,20364.0,228.2513,228.6149,228.1604,228.4331,20364.0
2022-08-11 11:25:00,251.29,251.36,251.04,251.04,8847.0,228.424,228.4877,228.1968,228.1968,8847.0
2022-08-11 11:30:00,251.01,251.12,250.96,250.96,5856.0,228.1695,228.2695,228.1241,228.1241,5856.0
2022-08-11 11:35:00,250.96,251.0,250.61,250.77,4848.0,228.1241,228.1604,227.8059,227.9514,4848.0
2022-08-11 11:40:00,250.77,250.87,250.65,250.7,6170.0,227.9514,228.0423,227.8423,227.8877,6170.0
2022-08-11 11:45:00,250.62,250.63,250.46,250.55,12208.0,227.815,227.8241,227.6696,227.7514,12208.0
2022-08-11 11:50:00,250.53,251.09,250.48,251.09,10041.0,227.7332,228.2422,227.6877,228.2422,10041.0
2022-08-11 11:55:00,251.14,251.3,250.88,250.99,7801.0,228.2877,228.4331,228.0513,228.1513,7801.0
2022-08-11 12:00:00,250.98,251.08,250.78,251.0,7211.0,228.1422,228.2331,227.9604,228.1604,7211.0
2022-08-11 12:05:00,251.09,251.23,251.07,251.14,4734.0,228.2422,228.3695,228.2241,228.2877,4734.0
2022-08-11 12:10:00,251.19,251.23,251.08,251.15,5895.0,228.3331,228.3695,228.2331,228.2968,5895.0
2022-08-11 12:15:00,251.15,251.4,251.04,251.28,13426.0,228.2968,228.524,228.1968,228.4149,13426.0
2022-08-11 12:20:00,251.33,251.5,251.2,251.23,12362.0,228.4604,228.6149,228.3422,228.3695,12362.0
2022-08-11 12:25:00,251.14,251.16,250.96,251.16,9744.0,228.2877,228.3059,228.1241,228.3059,9744.0
2022-08-11 12:30:00,251.18,251.42,251.12,251.42,5339.0,228.324,228.5422,228.2695,228.5422,5339.0
2022-08-11 12:35:00,251.42,251.48,251.25,251.27,6826.0,228.5422,228.5967,228.3877,228.4059,6826.0
2022-08-11 12:40:00,251.28,251.3,250.98,251.04,5055.0,228.4149,228.4331,228.1422,228.1968,5055.0
2022-08-11 12:45:00,251.01,251.18,251.01,251.06,11455.0,228.1695,228.324,228.1695,228.215,11455.0
2022-08-11 12:50:00,251.06,251.14,250.89,250.89,4612.0,228.215,228.2877,228.0604,228.0604,4612.0
2022-08-11 12:55:00,250.96,251.05,250.79,250.84,4378.0,228.1241,228.2059,227.9695,228.015,4378.0
2022-08-11 13:00:00,250.81,251.04,250.8,251.04,13920.0,227.9877,228.1968,227.9786,228.1968,13920.0
2022-08-11 13:05:00,251.03,251.04,250.92,250.93,9478.0,228.1877,228.1968,228.0877,228.0968,9478.0
2022-08-11 13:10:00,251.02,251.31,250.94,251.23,4034.0,228.1786,228.4422,228.1059,228.3695,4034.0
2022-08-11 13:15:00,251.24,251.74,251.24,251.59,7541.0,228.3786,228.8331,228.3786,228.6967,7541.0
2022-08-11 13:20:00,251.64,251.73,251.53,251.59,8238.0,228.7422,228.824,228.6422,228.6967,8238.0
2022-08-11 13:25:00,251.64,251.73,251.46,251.49,9032.0,228.7422,228.824,228.5786,228.6058,9032.0
2022-08-11 13:30:00,251.47,251.54,251.13,251.21,6566.0,228.5877,228.6513,228.2786,228.3513,6566.0
2022-08-11 13:35:00,251.19,251.31,250.95,250.99,38163.0,228.3331,228.4422,228.115,228.1513,38163.0
2022-08-11 13:40:00,250.95,250.95,250.01,250.35,80925.0,228.115,228.115,227.2605,227.5696,80925.0
2022-08-11 13:45:00,250.32,250.5,249.7,250.47,15864.0,227.5423,227.7059,226.9787,227.6787,15864.0
2022-08-11 13:50:00,250.4,250.45,250.21,250.35,4478.0,227.615,227.6605,227.4423,227.5696,4478.0
2022-08-11 13:55:00,250.4,250.6,250.4,250.46,14206.0,227.615,227.7968,227.615,227.6696,14206.0
2022-08-11 14:00:00,250.43,250.43,249.99,249.99,4534.0,227.6423,227.6423,227.2423,227.2423,4534.0
2022-08-11 14:05:00,250.01,250.13,249.89,249.97,17437.0,227.2605,227.3696,227.1514,227.2241,17437.0
2022-08-11 14:10:00,249.94,250.0,249.75,249.88,6051.0,227.1969,227.2514,227.0242,227.1423,6051.0
2022-08-11 14:15:00,249.88,250.02,249.71,249.78,13049.0,227.1423,227.2696,226.9878,227.0514,13049.0
2022-08-11 14:20:00,249.77,249.79,249.41,249.64,9580.0,227.0423,227.0605,226.7151,226.9242,9580.0
2022-08-11 14:25:00,249.71,249.72,249.45,249.47,6740.0,226.9878,226.9969,226.7515,226.7696,6740.0
2022-08-11 14:30:00,249.48,249.56,249.25,249.48,7599.0,226.7787,226.8515,226.5697,226.7787,7599.0
2022-08-11 14:35:00,249.45,249.5,249.33,249.43,7657.0,226.7515,226.7969,226.6424,226.7333,7657.0
2022-08-11 14:40:00,249.43,249.43,249.16,249.3,64342.0,226.7333,226.7333,226.4879,226.6151,64342.0
2022-08-11 14:45:00,249.27,249.52,249.27,249.29,9622.0,226.5878,226.8151,226.5878,226.606,9622.0
2022-08-11 14:50:00,249.25,249.34,249.06,249.34,13567.0,226.5697,226.6515,226.397,226.6515,13567.0
2022-08-11 14:55:00,249.4,249.4,249.19,249.19,9054.0,226.706,226.706,226.5151,226.5151,9054.0
2022-08-11 15:00:00,249.23,249.31,249.07,249.17,11816.0,226.5515,226.6242,226.406,226.4969,11816.0
2022-08-11 15:05:00,249.17,249.26,249.04,249.14,12539.0,226.4969,226.5788,226.3788,226.4697,12539.0
2022-08-11 15:10:00,249.15,249.24,248.66,248.78,26624.0,226.4788,226.5606,226.0334,226.1424,26624.0
2022-08-11 15:15:00,248.79,249.02,248.72,248.97,20348.0,226.1515,226.3606,226.0879,226.3151,20348.0
2022-08-11 15:20:00,248.93,248.93,248.57,248.58,17900.0,226.2788,226.2788,225.9515,225.9606,17900.0
2022-08-11 15:25:00,248.58,248.79,248.45,248.76,23984.0,225.9606,226.1515,225.8425,226.1243,23984.0
2022-08-11 15:30:00,248.76,248.86,248.59,248.66,18139.0,226.1243,226.2152,225.9697,226.0334,18139.0
2022-08-11 15:35:00,248.68,248.72,248.46,248.48,23017.0,226.0515,226.0879,225.8516,225.8697,23017.0
2022-08-11 15:40:00,248.49,248.54,248.25,248.28,29783.0,225.8788,225.9243,225.6607,225.6879,29783.0
2022-08-11 15:45:00,248.28,248.53,247.99,248.52,39837.0,225.6879,225.9152,225.4243,225.9061,39837.0
2022-08-11 15:50:00,248.5,248.7,248.13,248.5,57486.0,225.8879,226.0697,225.5516,225.8879,57486.0
2022-08-11 15:55:00,248.51,248.56,248.03,248.34,105397.0,225.897,225.9425,225.4607,225.7425,105397.0
2022-08-12 09:30:00,248.52,249.82,247.81,249.53,27382.0,225.9061,227.0878,225.2607,226.8242,27382.0
2022-08-12 09:35:00,249.75,249.85,249.12,249.77,7941.0,227.0242,227.1151,226.4515,227.0423,7941.0
2022-08-12 09:40:00,249.66,249.83,249.37,249.63,7809.0,226.9424,227.0969,226.6787,226.9151,7809.0
2022-08-12 09:45:00,249.53,249.78,248.31,248.31,19128.0,226.8242,227.0514,225.7152,225.7152,19128.0
2022-08-12 09:50:00,248.25,249.16,248.25,249.06,26570.0,225.6607,226.4879,225.6607,226.397,26570.0
2022-08-12 09:55:00,248.98,248.98,248.47,248.69,8930.0,226.3242,226.3242,225.8606,226.0606,8930.0
2022-08-12 10:00:00,248.58,248.58,247.35,247.44,15029.0,225.9606,225.9606,224.8426,224.9244,15029.0
2022-08-12 10:05:00,247.51,247.62,247.1,247.37,13177.0,224.988,225.088,224.6153,224.8607,13177.0
2022-08-12 10:10:00,247.42,248.03,247.41,247.72,21963.0,224.9062,225.4607,224.8971,225.1789,21963.0
2022-08-12 10:15:00,247.75,247.8,247.21,247.4,20716.0,225.2062,225.2516,224.7153,224.888,20716.0
2022-08-12 10:20:00,247.33,247.36,246.61,246.65,13157.0,224.8244,224.8516,224.1699,224.2063,13157.0
2022-08-12 10:25:00,246.58,246.7,246.3,246.7,15494.0,224.1426,224.2517,223.8881,224.2517,15494.0
2022-08-12 10:30:00,246.69,247.12,246.66,247.12,9949.0,224.2426,224.6335,224.2153,224.6335,9949.0
2022-08-12 10:35:00,247.14,247.48,246.94,247.02,10868.0,224.6517,224.9607,224.4699,224.5426,10868.0
2022-08-12 10:40:00,246.98,247.51,246.96,247.35,11663.0,224.5062,224.988,224.488,224.8426,11663.0
2022-08-12 10:45:00,247.35,247.55,247.25,247.31,7900.0,224.8426,225.0244,224.7517,224.8062,7900.0
2022-08-12 10:50:00,247.33,247.43,247.17,247.39,7459.0,224.8244,224.9153,224.6789,224.8789,7459.0
2022-08-12 10:55:00,247.43,247.48,247.24,247.36,10388.0,224.9153,224.9607,224.7426,224.8516,10388.0
2022-08-12 11:00:00,247.38,247.85,247.38,247.65,11625.0,224.8698,225.2971,224.8698,225.1153,11625.0
2022-08-12 11:05:00,247.67,247.83,247.63,247.73,9166.0,225.1334,225.2789,225.0971,225.188,9166.0
2022-08-12 11:10:00,247.77,247.96,247.66,247.84,5504.0,225.2243,225.397,225.1243,225.288,5504.0
2022-08-12 11:15:00,247.87,248.26,247.87,248.23,13932.0,225.3152,225.6697,225.3152,225.6425,13932.0
2022-08-12 11:20:00,248.27,248.55,248.25,248.3,6871.0,225.6788,225.9334,225.6607,225.7061,6871.0
2022-08-12 11:25:00,248.3,248.7,248.3,248.66,7584.0,225.7061,226.0697,225.7061,226.0334,7584.0
2022-08-12 11:30:00,248.65,248.76,248.42,248.43,6224.0,226.0243,226.1243,225.8152,225.8243,6224.0
2022-08-12 11:35:00,248.34,248.57,248.26,248.54,5801.0,225.7425,225.9515,225.6697,225.9243,5801.0
2022-08-12 11:40:00,248.58,248.59,248.41,248.52,5677.0,225.9606,225.9697,225.8061,225.9061,5677.0
2022-08-12 11:45:00,248.49,248.9,248.44,248.82,7484.0,225.8788,226.2515,225.8334,226.1788,7484.0
2022-08-12 11:50:00,248.89,249.04,248.83,249.0,5600.0,226.2424,226.3788,226.1879,226.3424,5600.0
2022-08-12 11:55:00,249.06,249.23,248.97,249.05,5122.0,226.397,226.5515,226.3151,226.3879,5122.0
2022-08-12 12:00:00,249.0,249.21,248.98,249.19,8500.0,226.3424,226.5333,226.3242,226.5151,8500.0
2022-08-12 12:05:00,249.18,249.23,249.08,249.17,7057.0,226.506,226.5515,226.4151,226.4969,7057.0
2022-08-12 12:10:00,249.19,249.4,249.08,249.22,6702.0,226.5151,226.706,226.4151,226.5424,6702.0
2022-08-12 12:15:00,249.23,249.29,248.94,249.02,8289.0,226.5515,226.606,226.2879,226.3606,8289.0
2022-08-12 12:20:00,249.07,249.09,248.96,249.05,5705.0,226.406,226.4242,226.3061,226.3879,5705.0
2022-08-12 12:25:00,249.02,249.14,248.98,249.07,4276.0,226.3606,226.4697,226.3242,226.406,4276.0
2022-08-12 12:30:00,249.08,249.37,249.08,249.33,4800.0,226.4151,226.6787,226.4151,226.6424,4800.0
2022-08-12 12:35:00,249.33,249.33,249.14,249.14,3909.0,226.6424,226.6424,226.4697,226.4697,3909.0
2022-08-12 12:40:00,249.14,249.37,249.14,249.27,4479.0,226.4697,226.6787,226.4697,226.5878,4479.0
2022-08-12 12:45:00,249.34,249.36,249.23,249.31,4187.0,226.6515,226.6697,226.5515,226.6242,4187.0
2022-08-12 12:50:00,249.36,249.55,249.3,249.34,4400.0,226.6697,226.8424,226.6151,226.6515,4400.0
2022-08-12 12:55:00,249.39,249.4,249.21,249.24,4604.0,226.6969,226.706,226.5333,226.5606,4604.0
2022-08-12 13:00:00,249.29,249.35,249.22,249.32,1900.0,226.606,226.6606,226.5424,226.6333,1900.0
2022-08-12 13:05:00,249.34,249.38,249.26,249.35,5105.0,226.6515,226.6878,226.5788,226.6606,5105.0
2022-08-12 13:10:00,249.36,249.37,249.01,249.1,4963.0,226.6697,226.6787,226.3515,226.4333,4963.0
2022-08-12 13:15:00,249.11,249.15,248.96,249.0,4702.0,226.4424,226.4788,226.3061,226.3424,4702.0
2022-08-12 13:20:00,249.04,249.07,248.77,248.86,4216.0,226.3788,226.406,226.1333,226.2152,4216.0
2022-08-12 13:25:00,248.83,248.91,248.8,248.83,4945.0,226.1879,226.2606,226.1606,226.1879,4945.0
2022-08-12 13:30:00,248.85,248.86,248.59,248.8,8289.0,226.2061,226.2152,225.9697,226.1606,8289.0
2022-08-12 13:35:00,248.81,248.85,248.7,248.84,6819.0,226.1697,226.2061,226.0697,226.197,6819.0
2022-08-12 13:40:00,248.83,248.9,248.7,248.83,3293.0,226.1879,226.2515,226.0697,226.1879,3293.0
2022-08-12 13:45:00,248.82,248.9,248.75,248.8,3098.0,226.1788,226.2515,226.1152,226.1606,3098.0
2022-08-12 13:50:00,248.82,249.25,248.7,248.79,9352.0,226.1788,226.5697,226.0697,226.1515,9352.0
2022-08-12 13:55:00,248.81,248.86,248.73,248.79,6978.0,226.1697,226.2152,226.097,226.1515,6978.0
2022-08-12 14:00:00,248.77,248.79,248.53,248.61,6589.0,226.1333,226.1515,225.9152,225.9879,6589.0
2022-08-12 14:05:00,248.61,248.76,248.6,248.73,3829.0,225.9879,226.1243,225.9788,226.097,3829.0
2022-08-12 14:10:00,248.72,248.75,248.66,248.74,3696.0,226.0879,226.1152,226.0334,226.1061,3696.0
2022-08-12 14:15:00,248.71,248.78,248.69,248.74,7460.0,226.0788,226.1424,226.0606,226.1061,7460.0
2022-08-12 14:20:00,248.74,248.77,248.69,248.77,11395.0,226.1061,226.1333,226.0606,226.1333,11395.0
2022-08-12 14:25:00,248.74,248.78,248.29,248.61,41669.0,226.1061,226.1424,225.697,225.9879,41669.0
2022-08-12 14:30:00,248.56,248.67,248.44,248.67,15932.0,225.9425,226.0424,225.8334,226.0424,15932.0
2022-08-12 14:35:00,248.61,248.62,248.42,248.49,11200.0,225.9879,225.997,225.8152,225.8788,11200.0
2022-08-12 14:40:00,248.52,248.57,248.28,248.4,8922.0,225.9061,225.9515,225.6879,225.797,8922.0
2022-08-12 14:45:00,248.35,248.35,248.19,248.23,5060.0,225.7516,225.7516,225.6061,225.6425,5060.0
2022-08-12 14:50:00,248.24,248.25,247.9,248.19,33753.0,225.6516,225.6607,225.3425,225.6061,33753.0
2022-08-12 14:55:00,248.2,248.6,248.2,248.56,12843.0,225.6152,225.9788,225.6152,225.9425,12843.0
2022-08-12 15:00:00,248.52,248.8,248.52,248.77,10534.0,225.9061,226.1606,225.9061,226.1333,10534.0
2022-08-12 15:05:00,248.77,248.79,248.55,248.65,8068.0,226.1333,226.1515,225.9334,226.0243,8068.0
2022-08-12 15:10:00,248.68,248.7,248.56,248.58,7060.0,226.0515,226.0697,225.9425,225.9606,7060.0
2022-08-12 15:15:00,248.57,248.57,248.4,248.48,13039.0,225.9515,225.9515,225.797,225.8697,13039.0
2022-08-12 15:20:00,248.49,248.49,248.2,248.41,12221.0,225.8788,225.8788,225.6152,225.8061,12221.0
2022-08-12 15:25:00,248.46,248.47,248.27,248.37,22860.0,225.8516,225.8606,225.6788,225.7697,22860.0
2022-08-12 15:30:00,248.37,248.48,248.18,248.21,18490.0,225.7697,225.8697,225.597,225.6243,18490.0
2022-08-12 15:35:00,248.21,248.41,248.19,248.33,18935.0,225.6243,225.8061,225.6061,225.7334,18935.0
2022-08-12 15:40:00,248.36,248.52,248.3,248.35,17070.0,225.7607,225.9061,225.7061,225.7516,17070.0
2022-08-12 15:45:00,248.38,248.39,248.05,248.12,20896.0,225.7788,225.7879,225.4789,225.5425,20896.0
2022-08-12 15:50:00,248.13,248.36,247.99,247.99,54392.0,225.5516,225.7607,225.4243,225.4243,54392.0
2022-08-12 15:55:00,248.04,248.37,247.95,248.37,112365.0,225.4698,225.7697,225.388,225.7697,112365.0
2022-08-15 09:30:00,248.97,249.65,248.49,248.52,67770.0,226.3151,226.9333,225.8788,225.9061,67770.0
2022-08-15 09:35:00,248.5,248.72,247.88,248.5,29558.0,225.8879,226.0879,225.3243,225.8879,29558.0
2022-08-15 09:40:00,248.53,249.85,248.34,249.69,16453.0,225.9152,227.1151,225.7425,226.9696,16453.0
2022-08-15 09:45:00,249.64,249.74,249.3,249.57,18294.0,226.9242,227.0151,226.6151,226.8605,18294.0
2022-08-15 09:50:00,249.6,249.88,249.43,249.43,13883.0,226.8878,227.1423,226.7333,226.7333,13883.0
2022-08-15 09:55:00,249.37,249.79,249.06,249.53,16709.0,226.6787,227.0605,226.397,226.8242,16709.0
2022-08-15 10:00:00,249.64,249.78,249.48,249.64,10328.0,226.9242,227.0514,226.7787,226.9242,10328.0
2022-08-15 10:05:00,249.71,250.11,249.66,249.79,14886.0,226.9878,227.3514,226.9424,227.0605,14886.0
2022-08-15 10:10:00,249.85,250.39,249.56,250.02,15725.0,227.1151,227.6059,226.8515,227.2696,15725.0
2022-08-15 10:15:00,250.02,250.54,249.88,250.33,19904.0,227.2696,227.7423,227.1423,227.5514,19904.0
2022-08-15 10:20:00,250.41,250.58,250.31,250.51,14241.0,227.6241,227.7786,227.5332,227.715,14241.0
2022-08-15 10:25:00,250.46,250.56,250.13,250.38,13873.0,227.6696,227.7605,227.3696,227.5968,13873.0
2022-08-15 10:30:00,250.25,250.6,250.25,250.59,14379.0,227.4787,227.7968,227.4787,227.7877,14379.0
2022-08-15 10:35:00,250.6,250.67,250.37,250.4,12929.0,227.7968,227.8605,227.5878,227.615,12929.0
2022-08-15 10:40:00,250.3,250.3,249.89,249.89,5436.0,227.5241,227.5241,227.1514,227.1514,5436.0
2022-08-15 10:45:00,249.86,250.0,249.73,249.85,7362.0,227.1242,227.2514,227.006,227.1151,7362.0
2022-08-15 10:50:00,249.85,249.95,249.5,249.85,9197.0,227.1151,227.206,226.7969,227.1151,9197.0
2022-08-15 10:55:00,249.91,250.08,249.72,249.77,9519.0,227.1696,227.3241,226.9969,227.0423,9519.0
2022-08-15 11:00:00,249.68,249.74,249.4,249.43,16167.0,226.9605,227.0151,226.706,226.7333,16167.0
2022-08-15 11:05:00,249.49,249.55,249.12,249.12,12047.0,226.7878,226.8424,226.4515,226.4515,12047.0
2022-08-15 11:10:00,249.18,249.25,248.95,249.16,18825.0,226.506,226.5697,226.297,226.4879,18825.0
2022-08-15 11:15:00,249.18,249.51,248.97,249.35,8623.0,226.506,226.806,226.3151,226.6606,8623.0
2022-08-15 11:20:00,249.34,249.56,249.32,249.45,7598.0,226.6515,226.8515,226.6333,226.7515,7598.0
2022-08-15 11:25:00,249.45,249.58,249.35,249.58,9820.0,226.7515,226.8696,226.6606,226.8696,9820.0
2022-08-15 11:30:00,249.6,249.6,249.07,249.2,14052.0,226.8878,226.8878,226.406,226.5242,14052.0
2022-08-15 11:35:00,249.13,249.17,248.85,249.02,4969.0,226.4606,226.4969,226.2061,226.3606,4969.0
2022-08-15 11:40:00,249.01,249.3,248.97,249.3,14220.0,226.3515,226.6151,226.3151,226.6151,14220.0
2022-08-15 11:45:00,249.38,249.67,249.38,249.67,7755.0,226.6878,226.9514,226.6878,226.9514,7755.0
2022-08-15 11:50:00,249.79,249.83,249.63,249.64,5486.0,227.0605,227.0969,226.9151,226.9242,5486.0
2022-08-15 11:55:00,249.68,249.68,249.41,249.51,19278.0,226.9605,226.9605,226.7151,226.806,19278.0
2022-08-15 12:00:00,249.48,249.51,249.22,249.41,30755.0,226.7787,226.806,226.5424,226.7151,30755.0
2022-08-15 12:05:00,249.44,249.62,249.28,249.29,6310.0,226.7424,226.906,226.5969,226.606,6310.0
2022-08-15 12:10:00,249.25,249.5,249.17,249.28,14707.0,226.5697,226.7969,226.4969,226.5969,14707.0
2022-08-15 12:15:00,249.25,249.52,249.15,249.39,8477.0,226.5697,226.8151,226.4788,226.6969,8477.0
2022-08-15 12:20:00,249.43,249.59,249.33,249.56,14895.0,226.7333,226.8787,226.6424,226.8515,14895.0
2022-08-15 12:25:00,249.53,249.55,249.41,249.42,7107.0,226.8242,226.8424,226.7151,226.7242,7107.0
2022-08-15 12:30:00,249.45,250.09,249.45,250.09,39914.0,226.7515,227.3332,226.7515,227.3332,39914.0
2022-08-15 12:35:00,250.1,250.42,250.03,250.4,18907.0,227.3423,227.6332,227.2787,227.615,18907.0
2022-08-15 12:40:00,250.39,250.79,250.32,250.67,41913.0,227.6059,227.9695,227.5423,227.8605,41913.0
2022-08-15 12:45:00,250.68,251.15,250.62,251.15,33039.0,227.8695,228.2968,227.815,228.2968,33039.0
2022-08-15 12:50:00,251.16,251.46,250.84,250.84,21479.0,228.3059,228.5786,228.015,228.015,21479.0
2022-08-15 12:55:00,250.84,250.89,250.57,250.6,6193.0,228.015,228.0604,227.7696,227.7968,6193.0
2022-08-15 13:00:00,250.58,250.79,250.55,250.62,7071.0,227.7786,227.9695,227.7514,227.815,7071.0
2022-08-15 13:05:00,250.58,250.71,250.44,250.71,6447.0,227.7786,227.8968,227.6514,227.8968,6447.0
2022-08-15 13:10:00,250.69,250.69,250.38,250.53,10117.0,227.8786,227.8786,227.5968,227.7332,10117.0
2022-08-15 13:15:00,250.59,250.66,250.37,250.38,7400.0,227.7877,227.8514,227.5878,227.5968,7400.0
2022-08-15 13:20:00,250.4,250.55,250.27,250.34,6977.0,227.615,227.7514,227.4969,227.5605,6977.0
2022-08-15 13:25:00,250.34,250.61,250.3,250.44,12596.0,227.5605,227.8059,227.5241,227.6514,12596.0
2022-08-15 13:30:00,250.43,250.47,250.32,250.46,6039.0,227.6423,227.6787,227.5423,227.6696,6039.0
2022-08-15 13:35:00,250.5,250.57,250.37,250.43,8187.0,227.7059,227.7696,227.5878,227.6423,8187.0
2022-08-15 13:40:00,250.42,250.57,250.34,250.46,12160.0,227.6332,227.7696,227.5605,227.6696,12160.0
2022-08-15 13:45:00,250.44,250.44,250.24,250.36,10370.0,227.6514,227.6514,227.4696,227.5787,10370.0
2022-08-15 13:50:00,250.39,250.39,250.26,250.26,9550.0,227.6059,227.6059,227.4878,227.4878,9550.0
2022-08-15 13:55:00,250.26,250.32,250.08,250.08,12082.0,227.4878,227.5423,227.3241,227.3241,12082.0
2022-08-15 14:00:00,250.09,250.09,249.85,249.85,8618.0,227.3332,227.3332,227.1151,227.1151,8618.0
2022-08-15 14:05:00,249.83,250.05,249.83,249.99,8174.0,227.0969,227.2969,227.0969,227.2423,8174.0
2022-08-15 14:10:00,250.02,250.09,249.89,249.93,8506.0,227.2696,227.3332,227.1514,227.1878,8506.0
2022-08-15 14:15:00,249.95,250.17,249.8,250.17,20233.0,227.206,227.406,227.0696,227.406,20233.0
2022-08-15 14:20:00,250.17,250.27,249.95,250.16,10687.0,227.406,227.4969,227.206,227.3969,10687.0
2022-08-15 14:25:00,250.16,250.18,249.99,250.05,10096.0,227.3969,227.415,227.2423,227.2969,10096.0
2022-08-15 14:30:00,250.05,250.16,249.94,249.96,15094.0,227.2969,227.3969,227.1969,227.2151,15094.0
2022-08-15 14:35:00,250.02,250.21,250.01,250.17,18759.0,227.2696,227.4423,227.2605,227.406,18759.0
2022-08-15 14:40:00,250.15,250.17,250.04,250.1,5509.0,227.3878,227.406,227.2878,227.3423,5509.0
2022-08-15 14:45:00,250.08,250.65,250.06,250.63,21194.0,227.3241,227.8423,227.306,227.8241,21194.0
2022-08-15 14:50:00,250.65,250.8,250.59,250.8,10431.0,227.8423,227.9786,227.7877,227.9786,10431.0
2022-08-15 14:55:00,250.83,251.11,250.74,251.07,8844.0,228.0059,228.2604,227.9241,228.2241,8844.0
2022-08-15 15:00:00,251.03,251.07,250.61,250.76,16454.0,228.1877,228.2241,227.8059,227.9423,16454.0
2022-08-15 15:05:00,250.77,250.94,250.76,250.81,33784.0,227.9514,228.1059,227.9423,227.9877,33784.0
2022-08-15 15:10:00,250.84,251.31,250.77,251.24,22137.0,228.015,228.4422,227.9514,228.3786,22137.0
2022-08-15 15:15:00,251.24,251.53,251.24,251.32,48830.0,228.3786,228.6422,228.3786,228.4513,48830.0
2022-08-15 15:20:00,251.32,251.34,251.17,251.25,33138.0,228.4513,228.4695,228.315,228.3877,33138.0
2022-08-15 15:25:00,251.24,251.41,251.22,251.37,22359.0,228.3786,228.5331,228.3604,228.4968,22359.0
2022-08-15 15:30:00,251.37,251.53,251.28,251.28,15198.0,228.4968,228.6422,228.4149,228.4149,15198.0
2022-08-15 15:35:00,251.23,251.36,251.13,251.33,14647.0,228.3695,228.4877,228.2786,228.4604,14647.0
2022-08-15 15:40:00,251.3,251.46,251.27,251.36,17807.0,228.4331,228.5786,228.4059,228.4877,17807.0
2022-08-15 15:45:00,251.36,251.47,251.31,251.37,40874.0,228.4877,228.5877,228.4422,228.4968,40874.0
2022-08-15 15:50:00,251.39,251.41,250.8,251.03,75758.0,228.5149,228.5331,227.9786,228.1877,75758.0
2022-08-15 15:55:00,251.03,251.21,250.58,251.2,150984.0,228.1877,228.3513,227.7786,228.3422,150984.0
2022-08-16 09:30:00,251.73,253.25,251.73,252.97,63088.0,228.824,230.2057,228.824,229.9512,63088.0
2022-08-16 09:35:00,253.12,254.16,252.72,253.7,43156.0,230.0875,231.0329,229.7239,230.6147,43156.0
2022-08-16 09:40:00,253.8,253.99,253.29,253.38,20049.0,230.7056,230.8784,230.242,230.3239,20049.0
2022-08-16 09:45:00,253.48,253.69,253.09,253.16,21124.0,230.4148,230.6057,230.0602,230.1239,21124.0
2022-08-16 09:50:00,253.16,253.42,252.56,252.56,25335.0,230.1239,230.3602,229.5785,229.5785,25335.0
2022-08-16 09:55:00,252.59,253.06,252.48,252.56,12586.0,229.6057,230.033,229.5058,229.5785,12586.0
2022-08-16 10:00:00,252.59,252.68,252.45,252.64,13234.0,229.6057,229.6876,229.4785,229.6512,13234.0
2022-08-16 10:05:00,252.63,253.08,252.54,252.76,9972.0,229.6421,230.0512,229.5603,229.7603,9972.0
2022-08-16 10:10:00,252.76,252.9,252.66,252.72,6435.0,229.7603,229.8875,229.6694,229.7239,6435.0
2022-08-16 10:15:00,252.81,253.18,252.59,252.93,7073.0,229.8057,230.1421,229.6057,229.9148,7073.0
2022-08-16 10:20:00,252.88,253.06,252.76,252.84,6614.0,229.8694,230.033,229.7603,229.833,6614.0
2022-08-16 10:25:00,252.86,253.11,252.77,253.01,9912.0,229.8512,230.0784,229.7694,229.9875,9912.0
2022-08-16 10:30:00,253.04,253.24,252.87,253.01,8662.0,230.0148,230.1966,229.8603,229.9875,8662.0
2022-08-16 10:35:00,253.05,253.11,252.62,252.75,6109.0,230.0239,230.0784,229.633,229.7512,6109.0
2022-08-16 10:40:00,252.7,252.76,252.47,252.59,6702.0,229.7057,229.7603,229.4967,229.6057,6702.0
2022-08-16 10:45:00,252.62,252.76,252.37,252.49,9430.0,229.633,229.7603,229.4058,229.5148,9430.0
2022-08-16 10:50:00,252.48,252.52,252.19,252.3,8832.0,229.5058,229.5421,229.2421,229.3421,8832.0
2022-08-16 10:55:00,252.33,252.36,251.93,252.02,7878.0,229.3694,229.3967,229.0058,229.0876,7878.0
2022-08-16 11:00:00,252.02,252.11,251.86,251.98,9129.0,229.0876,229.1694,228.9422,229.0513,9129.0
2022-08-16 11:05:00,252.04,252.19,251.96,251.98,17912.0,229.1058,229.2421,229.0331,229.0513,17912.0
2022-08-16 11:10:00,251.96,252.06,251.76,252.03,10980.0,229.0331,229.124,228.8513,229.0967,10980.0
2022-08-16 11:15:00,252.05,252.08,251.96,252.0,5541.0,229.1149,229.1422,229.0331,229.0694,5541.0
2022-08-16 11:20:00,252.06,252.25,252.05,252.21,11847.0,229.124,229.2967,229.1149,229.2603,11847.0
2022-08-16 11:25:00,252.19,252.29,252.11,252.18,5440.0,229.2421,229.333,229.1694,229.2331,5440.0
2022-08-16 11:30:00,252.07,252.23,252.03,252.08,5478.0,229.1331,229.2785,229.0967,229.1422,5478.0
2022-08-16 11:35:00,252.13,252.26,251.68,251.77,21227.0,229.1876,229.3058,228.7785,228.8604,21227.0
2022-08-16 11:40:00,251.84,251.9,251.75,251.75,7201.0,228.924,228.9785,228.8422,228.8422,7201.0
2022-08-16 11:45:00,251.69,252.06,251.66,252.06,16029.0,228.7876,229.124,228.7604,229.124,16029.0
2022-08-16 11:50:00,252.09,252.15,252.0,252.15,6386.0,229.1512,229.2058,229.0694,229.2058,6386.0
2022-08-16 11:55:00,252.19,252.32,252.14,252.14,7725.0,229.2421,229.3603,229.1967,229.1967,7725.0
2022-08-16 12:00:00,252.15,252.16,251.98,252.11,6316.0,229.2058,229.2149,229.0513,229.1694,6316.0
2022-08-16 12:05:00,252.11,252.19,251.91,252.1,5110.0,229.1694,229.2421,228.9876,229.1603,5110.0
2022-08-16 12:10:00,252.15,252.42,252.15,252.19,9016.0,229.2058,229.4512,229.2058,229.2421,9016.0
2022-08-16 12:15:00,252.28,252.52,252.25,252.38,11365.0,229.324,229.5421,229.2967,229.4149,11365.0
2022-08-16 12:20:00,252.5,252.58,252.48,252.49,5089.0,229.5239,229.5967,229.5058,229.5148,5089.0
2022-08-16 12:25:00,252.56,252.9,252.53,252.9,3240.0,229.5785,229.8875,229.5512,229.8875,3240.0
2022-08-16 12:30:00,252.93,253.11,252.88,253.08,6104.0,229.9148,230.0784,229.8694,230.0512,6104.0
2022-08-16 12:35:00,253.1,253.24,253.02,253.14,6315.0,230.0693,230.1966,229.9966,230.1057,6315.0
2022-08-16 12:40:00,253.14,253.25,253.02,253.05,9899.0,230.1057,230.2057,229.9966,230.0239,9899.0
2022-08-16 12:45:00,253.01,253.09,252.92,253.05,4023.0,229.9875,230.0602,229.9057,230.0239,4023.0
2022-08-16 12:50:00,252.98,253.09,252.81,252.96,5502.0,229.9603,230.0602,229.8057,229.9421,5502.0
2022-08-16 12:55:00,253.02,253.07,252.94,253.01,3068.0,229.9966,230.0421,229.9239,229.9875,3068.0
2022-08-16 13:00:00,253.11,253.24,252.96,253.21,6316.0,230.0784,230.1966,229.9421,230.1693,6316.0
2022-08-16 13:05:00,253.2,253.52,253.17,253.43,4771.0,230.1602,230.4511,230.133,230.3693,4771.0
2022-08-16 13:10:00,253.44,253.6,253.26,253.35,4973.0,230.3784,230.5238,230.2148,230.2966,4973.0
2022-08-16 13:15:00,253.35,253.36,253.26,253.27,3779.0,230.2966,230.3057,230.2148,230.2239,3779.0
2022-08-16 13:20:00,253.29,253.34,253.23,253.24,4754.0,230.242,230.2875,230.1875,230.1966,4754.0
2022-08-16 13:25:00,253.24,253.26,252.92,252.96,3789.0,230.1966,230.2148,229.9057,229.9421,3789.0
2022-08-16 13:30:00,252.86,252.92,252.56,252.56,5935.0,229.8512,229.9057,229.5785,229.5785,5935.0
2022-08-16 13:35:00,252.56,252.99,252.54,252.96,5082.0,229.5785,229.9693,229.5603,229.9421,5082.0
2022-08-16 13:40:00,252.98,253.1,252.93,252.98,5579.0,229.9603,230.0693,229.9148,229.9603,5579.0
2022-08-16 13:45:00,253.02,253.13,252.84,252.94,4501.0,229.9966,230.0966,229.833,229.9239,4501.0
2022-08-16 13:50:00,252.94,253.2,252.94,253.16,4961.0,229.9239,230.1602,229.9239,230.1239,4961.0
2022-08-16 13:55:00,253.16,253.16,253.07,253.12,4581.0,230.1239,230.1239,230.0421,230.0875,4581.0
2022-08-16 14:00:00,253.1,253.23,253.0,253.16,8443.0,230.0693,230.1875,229.9784,230.1239,8443.0
2022-08-16 14:05:00,253.22,253.34,253.16,253.32,8020.0,230.1784,230.2875,230.1239,230.2693,8020.0
2022-08-16 14:10:00,253.4,253.46,253.3,253.33,5831.0,230.342,230.3966,230.2511,230.2784,5831.0
2022-08-16 14:15:00,253.36,253.43,253.26,253.37,5044.0,230.3057,230.3693,230.2148,230.3148,5044.0
2022-08-16 14:20:00,253.39,253.57,253.35,253.54,5155.0,230.3329,230.4966,230.2966,230.4693,5155.0
2022-08-16 14:25:00,253.56,253.62,253.12,253.31,26850.0,230.4875,230.542,230.0875,230.2602,26850.0
2022-08-16 14:30:00,253.31,253.41,253.0,253.05,18614.0,230.2602,230.3511,229.9784,230.0239,18614.0
2022-08-16 14:35:00,253.1,253.11,252.73,252.8,19555.0,230.0693,230.0784,229.733,229.7966,19555.0
2022-08-16 14:40:00,252.76,253.08,252.75,253.02,12603.0,229.7603,230.0512,229.7512,229.9966,12603.0
2022-08-16 14:45:00,253.02,253.02,252.6,252.62,28889.0,229.9966,229.9966,229.6148,229.633,28889.0
2022-08-16 14:50:00,252.65,252.67,252.36,252.47,23468.0,229.6603,229.6785,229.3967,229.4967,23468.0
2022-08-16 14:55:00,252.47,252.92,252.42,252.87,9914.0,229.4967,229.9057,229.4512,229.8603,9914.0
2022-08-16 15:00:00,252.86,252.91,252.75,252.84,8412.0,229.8512,229.8966,229.7512,229.833,8412.0
2022-08-16 15:05:00,252.81,253.04,252.81,252.84,10575.0,229.8057,230.0148,229.8057,229.833,10575.0
2022-08-16 15:10:00,252.83,252.95,252.78,252.82,8661.0,229.8239,229.933,229.7785,229.8148,8661.0
2022-08-16 15:15:00,252.78,252.78,252.48,252.57,12208.0,229.7785,229.7785,229.5058,229.5876,12208.0
2022-08-16 15:20:00,252.54,252.72,252.46,252.71,6862.0,229.5603,229.7239,229.4876,229.7148,6862.0
2022-08-16 15:25:00,252.69,252.78,252.61,252.73,11070.0,229.6966,229.7785,229.6239,229.733,11070.0
2022-08-16 15:30:00,252.72,253.17,252.72,253.14,14497.0,229.7239,230.133,229.7239,230.1057,14497.0
2022-08-16 15:35:00,253.14,253.18,252.88,252.98,11766.0,230.1057,230.1421,229.8694,229.9603,11766.0
2022-08-16 15:40:00,252.96,253.08,252.91,253.02,18428.0,229.9421,230.0512,229.8966,229.9966,18428.0
2022-08-16 15:45:00,253.04,253.42,253.03,253.41,19139.0,230.0148,230.3602,230.0057,230.3511,19139.0
2022-08-16 15:50:00,253.42,253.5,252.98,253.18,37211.0,230.3602,230.4329,229.9603,230.1421,37211.0
2022-08-16 15:55:00,253.18,253.3,252.95,253.16,78611.0,230.1421,230.2511,229.933,230.1239,78611.0
2022-08-17 09:30:00,251.02,251.27,249.77,250.7,58218.0,229.9452,230.1742,228.8001,229.652,58218.0
2022-08-17 09:35:00,250.74,250.9,250.11,250.23,8125.0,229.6887,229.8352,229.1116,229.2215,8125.0
2022-08-17 09:40:00,250.09,250.48,250.08,250.3,12829.0,229.0933,229.4505,229.0841,229.2856,12829.0
2022-08-17 09:45:00,250.22,250.39,249.75,250.03,24740.0,229.2123,229.3681,228.7818,229.0383,24740.0
2022-08-17 09:50:00,249.99,250.16,249.8,250.0,18736.0,229.0016,229.1574,228.8276,229.0108,18736.0
2022-08-17 09:55:00,250.08,250.41,249.88,250.21,16785.0,229.0841,229.3864,228.9009,229.2032,16785.0
2022-08-17 10:00:00,250.21,250.6,249.77,250.14,9377.0,229.2032,229.5604,228.8001,229.1391,9377.0
2022-08-17 10:05:00,250.2,250.53,250.03,250.39,8949.0,229.194,229.4963,229.0383,229.3681,8949.0
2022-08-17 10:10:00,250.39,250.39,249.96,250.13,6407.0,229.3681,229.3681,228.9742,229.1299,6407.0
2022-08-17 10:15:00,250.13,250.37,250.09,250.33,8599.0,229.1299,229.3497,229.0933,229.3131,8599.0
2022-08-17 10:20:00,250.34,250.37,249.95,250.12,10652.0,229.3223,229.3497,228.965,229.1207,10652.0
2022-08-17 10:25:00,250.12,250.37,250.05,250.16,10373.0,229.1207,229.3497,229.0566,229.1574,10373.0
2022-08-17 10:30:00,250.16,250.39,250.1,250.33,12447.0,229.1574,229.3681,229.1024,229.3131,12447.0
2022-08-17 10:35:00,250.31,250.38,250.07,250.28,6766.0,229.2948,229.3589,229.0749,229.2673,6766.0
2022-08-17 10:40:00,250.26,250.52,250.06,250.51,8628.0,229.249,229.4872,229.0658,229.478,8628.0
2022-08-17 10:45:00,250.59,250.87,250.46,250.82,6348.0,229.5513,229.8078,229.4322,229.762,6348.0
2022-08-17 10:50:00,250.81,250.9,250.5,250.57,5300.0,229.7528,229.8352,229.4688,229.533,5300.0
2022-08-17 10:55:00,250.6,250.67,250.27,250.58,13821.0,229.5604,229.6246,229.2581,229.5421,13821.0
2022-08-17 11:00:00,250.7,250.75,250.59,250.6,11538.0,229.652,229.6978,229.5513,229.5604,11538.0
2022-08-17 11:05:00,250.61,250.63,250.08,250.14,9299.0,229.5696,229.5879,229.0841,229.1391,9299.0
2022-08-17 11:10:00,250.1,250.18,249.93,250.18,10801.0,229.1024,229.1757,228.9467,229.1757,10801.0
2022-08-17 11:15:00,250.21,250.45,250.19,250.42,7298.0,229.2032,229.423,229.1849,229.3955,7298.0
2022-08-17 11:20:00,250.56,250.67,250.48,250.62,5553.0,229.5238,229.6246,229.4505,229.5788,5553.0
2022-08-17 11:25:00,250.71,250.98,250.61,250.88,7369.0,229.6612,229.9085,229.5696,229.8169,7369.0
2022-08-17 11:30:00,250.96,250.97,250.59,250.72,5791.0,229.8902,229.8994,229.5513,229.6704,5791.0
2022-08-17 11:35:00,250.76,250.85,250.7,250.81,4467.0,229.707,229.7894,229.652,229.7528,4467.0
2022-08-17 11:40:00,250.83,251.22,250.71,250.95,15426.0,229.7711,230.1284,229.6612,229.881,15426.0
2022-08-17 11:45:00,250.93,250.96,250.46,250.56,4881.0,229.8627,229.8902,229.4322,229.5238,4881.0
2022-08-17 11:50:00,250.62,251.06,250.59,251.01,11850.0,229.5788,229.9818,229.5513,229.936,11850.0
2022-08-17 11:55:00,250.99,251.09,250.88,250.92,3996.0,229.9177,230.0093,229.8169,229.8536,3996.0
2022-08-17 12:00:00,250.89,251.01,250.78,250.98,6072.0,229.8261,229.936,229.7253,229.9085,6072.0
2022-08-17 12:05:00,251.0,251.21,250.98,251.03,5063.0,229.9269,230.1192,229.9085,229.9543,5063.0
2022-08-17 12:10:00,251.04,251.2,251.0,251.19,5659.0,229.9635,230.1101,229.9269,230.1009,5659.0
2022-08-17 12:15:00,251.16,251.54,251.14,251.53,14680.0,230.0734,230.4215,230.0551,230.4124,14680.0
2022-08-17 12:20:00,251.51,251.75,251.43,251.75,10174.0,230.394,230.6139,230.3208,230.6139,10174.0
2022-08-17 12:25:00,251.85,251.89,251.63,251.84,6987.0,230.7055,230.7421,230.504,230.6963,6987.0
2022-08-17 12:30:00,251.85,251.87,251.69,251.84,9653.0,230.7055,230.7238,230.5589,230.6963,9653.0
2022-08-17 12:35:00,251.85,252.1,251.85,251.99,5038.0,230.7055,230.9345,230.7055,230.8337,5038.0
2022-08-17 12:40:00,252.05,252.17,251.99,252.13,17675.0,230.8887,230.9986,230.8337,230.962,17675.0
2022-08-17 12:45:00,252.15,252.26,252.11,252.19,5229.0,230.9803,231.0811,230.9437,231.0169,5229.0
2022-08-17 12:50:00,252.17,252.39,252.17,252.39,4238.0,230.9986,231.2002,230.9986,231.2002,4238.0
2022-08-17 12:55:00,252.4,252.65,252.25,252.55,17712.0,231.2093,231.4383,231.0719,231.3467,17712.0
2022-08-17 13:00:00,252.54,252.54,252.14,252.33,6359.0,231.3376,231.3376,230.9711,231.1452,6359.0
2022-08-17 13:05:00,252.32,252.45,252.28,252.31,12949.0,231.136,231.2551,231.0994,231.1269,12949.0
2022-08-17 13:10:00,252.34,252.6,252.34,252.43,4889.0,231.1543,231.3925,231.1543,231.2368,4889.0
2022-08-17 13:15:00,252.44,252.59,252.26,252.27,3488.0,231.246,231.3834,231.0811,231.0902,3488.0
2022-08-17 13:20:00,252.31,252.46,252.25,252.25,7218.0,231.1269,231.2643,231.0719,231.0719,7218.0
2022-08-17 13:25:00,252.21,252.39,252.07,252.22,9344.0,231.0353,231.2002,230.907,231.0444,9344.0
2022-08-17 13:30:00,252.15,252.32,252.02,252.25,5380.0,230.9803,231.136,230.8612,231.0719,5380.0
2022-08-17 13:35:00,252.27,252.27,251.98,252.07,6280.0,231.0902,231.0902,230.8246,230.907,6280.0
2022-08-17 13:40:00,252.09,252.11,251.95,251.97,7176.0,230.9253,230.9437,230.7971,230.8154,7176.0
2022-08-17 13:45:00,251.97,252.1,251.81,252.09,3740.0,230.8154,230.9345,230.6688,230.9253,3740.0
2022-08-17 13:50:00,252.11,252.11,251.9,251.96,6288.0,230.9437,230.9437,230.7513,230.8063,6288.0
2022-08-17 13:55:00,251.98,252.05,251.77,251.83,8295.0,230.8246,230.8887,230.6322,230.6872,8295.0
2022-08-17 14:00:00,251.88,252.54,251.75,252.18,13050.0,230.733,231.3376,230.6139,231.0078,13050.0
2022-08-17 14:05:00,252.24,252.5,251.9,252.31,8250.0,231.0627,231.3009,230.7513,231.1269,8250.0
2022-08-17 14:10:00,252.28,252.47,252.23,252.45,7514.0,231.0994,231.2734,231.0536,231.2551,7514.0
2022-08-17 14:15:00,252.47,252.56,252.1,252.23,8646.0,231.2734,231.3559,230.9345,231.0536,8646.0
2022-08-17 14:20:00,252.22,252.31,252.0,252.13,5050.0,231.0444,231.1269,230.8429,230.962,5050.0
2022-08-17 14:25:00,252.1,252.26,251.97,252.23,9541.0,230.9345,231.0811,230.8154,231.0536,9541.0
2022-08-17 14:30:00,252.27,252.42,252.2,252.23,12222.0,231.0902,231.2276,231.0261,231.0536,12222.0
2022-08-17 14:35:00,252.27,252.37,252.11,252.28,9166.0,231.0902,231.1818,230.9437,231.0994,9166.0
2022-08-17 14:40:00,252.34,252.34,251.7,251.71,12814.0,231.1543,231.1543,230.5681,230.5772,12814.0
2022-08-17 14:45:00,251.72,251.94,251.67,251.89,5511.0,230.5864,230.7879,230.5406,230.7421,5511.0
2022-08-17 14:50:00,251.96,251.98,251.75,251.84,6711.0,230.8063,230.8246,230.6139,230.6963,6711.0
2022-08-17 14:55:00,251.84,251.9,251.69,251.69,4380.0,230.6963,230.7513,230.5589,230.5589,4380.0
2022-08-17 15:00:00,251.66,251.74,251.54,251.61,6478.0,230.5314,230.6047,230.4215,230.4856,6478.0
2022-08-17 15:05:00,251.64,251.76,251.42,251.47,9842.0,230.5131,230.623,230.3116,230.3574,9842.0
2022-08-17 15:10:00,251.48,251.51,250.91,251.01,8181.0,230.3666,230.394,229.8444,229.936,8181.0
2022-08-17 15:15:00,251.06,251.07,250.78,250.78,7133.0,229.9818,229.991,229.7253,229.7253,7133.0
2022-08-17 15:20:00,250.72,250.91,250.68,250.77,14222.0,229.6704,229.8444,229.6337,229.7162,14222.0
2022-08-17 15:25:00,250.76,250.91,250.54,250.68,10699.0,229.707,229.8444,229.5055,229.6337,10699.0
2022-08-17 15:30:00,250.63,250.8,250.59,250.61,13767.0,229.5879,229.7436,229.5513,229.5696,13767.0
2022-08-17 15:35:00,250.61,250.79,250.59,250.61,11484.0,229.5696,229.7345,229.5513,229.5696,11484.0
2022-08-17 15:40:00,250.66,251.23,250.65,251.11,25924.0,229.6154,230.1375,229.6062,230.0276,25924.0
2022-08-17 15:45:00,251.13,251.14,250.47,250.54,20191.0,230.0459,230.0551,229.4413,229.5055,20191.0
2022-08-17 15:50:00,250.57,250.65,250.15,250.59,22754.0,229.533,229.6062,229.1482,229.5513,22754.0
2022-08-17 15:55:00,250.57,250.66,250.35,250.59,71276.0,229.533,229.6154,229.3314,229.5513,71276.0
2022-08-18 09:30:00,251.29,251.29,249.65,249.7,31480.0,230.1925,230.1925,228.6902,228.736,31480.0
2022-08-18 09:35:00,249.67,249.79,248.72,248.72,13192.0,228.7085,228.8184,227.8383,227.8383,13192.0
2022-08-18 09:40:00,248.71,248.71,247.95,248.3,21259.0,227.8291,227.8291,227.1329,227.4535,21259.0
2022-08-18 09:45:00,248.46,248.65,248.24,248.59,10215.0,227.6001,227.7742,227.3986,227.7192,10215.0
2022-08-18 09:50:00,248.75,248.87,248.4,248.72,14239.0,227.8658,227.9757,227.5451,227.8383,14239.0
2022-08-18 09:55:00,248.6,248.67,248.37,248.51,7968.0,227.7283,227.7925,227.5177,227.6459,7968.0
2022-08-18 10:00:00,248.55,249.0,248.45,248.96,18933.0,227.6825,228.0948,227.5909,228.0581,18933.0
2022-08-18 10:05:00,249.0,249.14,248.65,249.14,12557.0,228.0948,228.223,227.7742,228.223,12557.0
2022-08-18 10:10:00,249.14,249.39,249.13,249.3,12095.0,228.223,228.452,228.2139,228.3696,12095.0
2022-08-18 10:15:00,249.23,249.38,248.81,248.81,9341.0,228.3055,228.4429,227.9207,227.9207,9341.0
2022-08-18 10:20:00,248.8,248.83,248.6,248.68,12018.0,227.9116,227.939,227.7283,227.8016,12018.0
2022-08-18 10:25:00,248.7,248.94,248.66,248.69,14845.0,227.82,228.0398,227.7833,227.8108,14845.0
2022-08-18 10:30:00,248.69,248.82,248.46,248.52,13406.0,227.8108,227.9299,227.6001,227.6551,13406.0
2022-08-18 10:35:00,248.52,249.04,248.51,249.03,10281.0,227.6551,228.1314,227.6459,228.1222,10281.0
2022-08-18 10:40:00,248.97,249.08,248.7,248.73,8606.0,228.0673,228.168,227.82,227.8474,8606.0
2022-08-18 10:45:00,248.82,248.85,248.42,248.5,10811.0,227.9299,227.9574,227.5635,227.6367,10811.0
2022-08-18 10:50:00,248.5,248.63,248.32,248.49,12751.0,227.6367,227.7558,227.4719,227.6276,12751.0
2022-08-18 10:55:00,248.56,248.78,248.38,248.77,21762.0,227.6917,227.8932,227.5268,227.8841,21762.0
2022-08-18 11:00:00,248.84,249.21,248.84,249.19,6472.0,227.9482,228.2871,227.9482,228.2688,6472.0
2022-08-18 11:05:00,249.21,249.21,249.01,249.11,9124.0,228.2871,228.2871,228.1039,228.1955,9124.0
2022-08-18 11:10:00,249.14,249.28,248.92,249.03,12779.0,228.223,228.3513,228.0215,228.1222,12779.0
2022-08-18 11:15:00,249.04,249.14,248.92,248.93,5952.0,228.1314,228.223,228.0215,228.0306,5952.0
2022-08-18 11:20:00,248.99,249.16,248.92,249.13,6381.0,228.0856,228.2413,228.0215,228.2139,6381.0
2022-08-18 11:25:00,249.16,249.3,249.16,249.28,10383.0,228.2413,228.3696,228.2413,228.3513,10383.0
2022-08-18 11:30:00,249.28,249.28,249.06,249.23,8575.0,228.3513,228.3513,228.1497,228.3055,8575.0
2022-08-18 11:35:00,249.23,249.23,248.94,249.09,9394.0,228.3055,228.3055,228.0398,228.1772,9394.0
2022-08-18 11:40:00,249.13,249.19,249.04,249.07,4595.0,228.2139,228.2688,228.1314,228.1589,4595.0
2022-08-18 11:45:00,249.06,249.27,248.97,249.26,6788.0,228.1497,228.3421,228.0673,228.3329,6788.0
2022-08-18 11:50:00,249.3,249.42,249.29,249.37,6908.0,228.3696,228.4795,228.3604,228.4337,6908.0
2022-08-18 11:55:00,249.39,249.41,249.28,249.29,5045.0,228.452,228.4703,228.3513,228.3604,5045.0
2022-08-18 12:00:00,249.34,249.42,249.06,249.32,6020.0,228.4062,228.4795,228.1497,228.3879,6020.0
2022-08-18 12:05:00,249.29,249.39,249.12,249.29,8325.0,228.3604,228.452,228.2047,228.3604,8325.0
2022-08-18 12:10:00,249.25,249.45,249.24,249.29,9803.0,228.3238,228.507,228.3146,228.3604,9803.0
2022-08-18 12:15:00,249.31,249.45,249.31,249.36,4079.0,228.3787,228.507,228.3787,228.4245,4079.0
2022-08-18 12:20:00,249.34,249.34,249.09,249.13,4906.0,228.4062,228.4062,228.1772,228.2139,4906.0
2022-08-18 12:25:00,249.13,249.27,249.06,249.16,5001.0,228.2139,228.3421,228.1497,228.2413,5001.0
2022-08-18 12:30:00,249.18,249.18,249.03,249.05,4100.0,228.2597,228.2597,228.1222,228.1406,4100.0
2022-08-18 12:35:00,249.05,249.05,248.8,248.83,10322.0,228.1406,228.1406,227.9116,227.939,10322.0
2022-08-18 12:40:00,248.87,248.95,248.78,248.79,7962.0,227.9757,228.049,227.8932,227.9024,7962.0
2022-08-18 12:45:00,248.78,248.81,248.56,248.6,8641.0,227.8932,227.9207,227.6917,227.7283,8641.0
2022-08-18 12:50:00,248.66,248.68,248.57,248.66,4984.0,227.7833,227.8016,227.7009,227.7833,4984.0
2022-08-18 12:55:00,248.65,248.79,248.62,248.63,8051.0,227.7742,227.9024,227.7467,227.7558,8051.0
2022-08-18 13:00:00,248.62,248.84,248.6,248.65,7926.0,227.7467,227.9482,227.7283,227.7742,7926.0
2022-08-18 13:05:00,248.69,248.89,248.66,248.8,9444.0,227.8108,227.994,227.7833,227.9116,9444.0
2022-08-18 13:10:00,248.84,248.86,248.59,248.6,11585.0,227.9482,227.9665,227.7192,227.7283,11585.0
2022-08-18 13:15:00,248.61,248.7,248.56,248.69,3683.0,227.7375,227.82,227.6917,227.8108,3683.0
2022-08-18 13:20:00,248.7,248.84,248.61,248.71,8275.0,227.82,227.9482,227.7375,227.8291,8275.0
2022-08-18 13:25:00,248.69,248.69,248.39,248.42,12357.0,227.8108,227.8108,227.536,227.5635,12357.0
2022-08-18 13:30:00,248.46,248.57,248.41,248.57,12135.0,227.6001,227.7009,227.5543,227.7009,12135.0
2022-08-18 13:35:00,248.53,248.66,248.47,248.53,12063.0,227.6642,227.7833,227.6093,227.6642,12063.0
2022-08-18 13:40:00,248.66,248.71,248.5,248.68,11974.0,227.7833,227.8291,227.6367,227.8016,11974.0
2022-08-18 13:45:00,248.76,248.96,248.76,248.85,6876.0,227.8749,228.0581,227.8749,227.9574,6876.0
2022-08-18 13:50:00,248.8,249.02,248.74,248.8,7600.0,227.9116,228.1131,227.8566,227.9116,7600.0
2022-08-18 13:55:00,248.78,248.83,248.7,248.83,5989.0,227.8932,227.939,227.82,227.939,5989.0
2022-08-18 14:00:00,248.87,249.11,248.75,248.96,12157.0,227.9757,228.1955,227.8658,228.0581,12157.0
2022-08-18 14:05:00,249.0,249.2,249.0,249.19,12436.0,228.0948,228.278,228.0948,228.2688,12436.0
2022-08-18 14:10:00,249.17,249.29,249.03,249.17,11301.0,228.2505,228.3604,228.1222,228.2505,11301.0
2022-08-18 14:15:00,249.18,249.32,249.16,249.28,7363.0,228.2597,228.3879,228.2413,228.3513,7363.0
2022-08-18 14:20:00,249.27,249.27,249.06,249.19,7589.0,228.3421,228.3421,228.1497,228.2688,7589.0
2022-08-18 14:25:00,249.15,249.24,249.06,249.08,8849.0,228.2322,228.3146,228.1497,228.168,8849.0
2022-08-18 14:30:00,249.1,249.11,248.86,248.99,7475.0,228.1864,228.1955,227.9665,228.0856,7475.0
2022-08-18 14:35:00,248.96,249.08,248.95,249.02,10664.0,228.0581,228.168,228.049,228.1131,10664.0
2022-08-18 14:40:00,249.01,249.06,248.84,248.9,10323.0,228.1039,228.1497,227.9482,228.0032,10323.0
2022-08-18 14:45:00,248.92,248.92,248.71,248.81,6514.0,228.0215,228.0215,227.8291,227.9207,6514.0
2022-08-18 14:50:00,248.82,249.23,248.82,249.23,9744.0,227.9299,228.3055,227.9299,228.3055,9744.0
2022-08-18 14:55:00,249.23,249.41,249.19,249.29,8712.0,228.3055,228.4703,228.2688,228.3604,8712.0
2022-08-18 15:00:00,249.26,249.42,249.26,249.35,5905.0,228.3329,228.4795,228.3329,228.4154,5905.0
2022-08-18 15:05:00,249.36,249.42,249.32,249.39,8433.0,228.4245,228.4795,228.3879,228.452,8433.0
2022-08-18 15:10:00,249.39,249.49,249.34,249.43,12994.0,228.452,228.5436,228.4062,228.4887,12994.0
2022-08-18 15:15:00,249.4,249.75,249.37,249.67,12254.0,228.4612,228.7818,228.4337,228.7085,12254.0
2022-08-18 15:20:00,249.7,249.74,249.46,249.72,8877.0,228.736,228.7726,228.5161,228.7543,8877.0
2022-08-18 15:25:00,249.76,249.76,249.57,249.58,12385.0,228.791,228.791,228.6169,228.6261,12385.0
2022-08-18 15:30:00,249.57,249.66,249.45,249.62,9706.0,228.6169,228.6994,228.507,228.6627,9706.0
2022-08-18 15:35:00,249.62,249.7,249.5,249.66,7749.0,228.6627,228.736,228.5528,228.6994,7749.0
2022-08-18 15:40:00,249.68,249.72,249.49,249.58,13153.0,228.7177,228.7543,228.5436,228.6261,13153.0
2022-08-18 15:45:00,249.58,249.61,249.32,249.55,16942.0,228.6261,228.6536,228.3879,228.5986,16942.0
2022-08-18 15:50:00,249.42,249.51,249.14,249.3,48120.0,228.4795,228.5619,228.223,228.3696,48120.0
2022-08-18 15:55:00,249.4,249.76,249.33,249.73,72331.0,228.4612,228.791,228.3971,228.7635,72331.0
2022-08-19 09:30:00,248.44,250.93,247.63,250.39,146231.0,227.5818,229.8627,226.8398,229.3681,146231.0
2022-08-19 09:35:00,250.66,251.01,250.4,250.51,9769.0,229.6154,229.936,229.3772,229.478,9769.0
2022-08-19 09:40:00,250.43,250.82,250.31,250.6,10975.0,229.4047,229.762,229.2948,229.5604,10975.0
2022-08-19 09:45:00,250.66,251.63,250.66,251.45,11468.0,229.6154,230.504,229.6154,230.3391,11468.0
2022-08-19 09:50:00,251.43,251.51,250.56,250.6,20562.0,230.3208,230.394,229.5238,229.5604,20562.0
2022-08-19 09:55:00,250.58,250.86,250.27,250.59,7897.0,229.5421,229.7986,229.2581,229.5513,7897.0
2022-08-19 10:00:00,250.46,250.96,250.42,250.81,8865.0,229.4322,229.8902,229.3955,229.7528,8865.0
2022-08-19 10:05:00,250.72,250.76,250.08,250.08,7556.0,229.6704,229.707,229.0841,229.0841,7556.0
2022-08-19 10:10:00,250.18,250.57,250.06,250.29,14621.0,229.1757,229.533,229.0658,229.2765,14621.0
2022-08-19 10:15:00,250.24,250.4,250.06,250.36,9964.0,229.2307,229.3772,229.0658,229.3406,9964.0
2022-08-19 10:20:00,250.33,250.55,250.02,250.21,13446.0,229.3131,229.5146,229.0291,229.2032,13446.0
2022-08-19 10:25:00,250.21,250.23,249.88,250.23,12292.0,229.2032,229.2215,228.9009,229.2215,12292.0
2022-08-19 10:30:00,250.23,250.48,249.97,250.48,16451.0,229.2215,229.4505,228.9833,229.4505,16451.0
2022-08-19 10:35:00,250.43,250.58,250.29,250.55,6260.0,229.4047,229.5421,229.2765,229.5146,6260.0
2022-08-19 10:40:00,250.53,250.66,250.43,250.66,5608.0,229.4963,229.6154,229.4047,229.6154,5608.0
2022-08-19 10:45:00,250.59,250.99,250.59,250.8,8953.0,229.5513,229.9177,229.5513,229.7436,8953.0
2022-08-19 10:50:00,250.73,250.82,250.38,250.54,8640.0,229.6795,229.762,229.3589,229.5055,8640.0
2022-08-19 10:55:00,250.57,250.63,250.36,250.59,8318.0,229.533,229.5879,229.3406,229.5513,8318.0
2022-08-19 11:00:00,250.57,250.8,250.42,250.43,7175.0,229.533,229.7436,229.3955,229.4047,7175.0
2022-08-19 11:05:00,250.51,250.58,250.14,250.28,8350.0,229.478,229.5421,229.1391,229.2673,8350.0
2022-08-19 11:10:00,250.26,250.28,249.89,250.08,4993.0,229.249,229.2673,228.91,229.0841,4993.0
2022-08-19 11:15:00,250.08,250.26,250.04,250.07,11054.0,229.0841,229.249,229.0475,229.0749,11054.0
2022-08-19 11:20:00,250.07,250.26,249.97,249.97,10172.0,229.0749,229.249,228.9833,228.9833,10172.0
2022-08-19 11:25:00,249.97,250.04,249.78,249.92,5386.0,228.9833,229.0475,228.8093,228.9375,5386.0
2022-08-19 11:30:00,249.88,249.9,249.52,249.75,7522.0,228.9009,228.9192,228.5711,228.7818,7522.0
2022-08-19 11:35:00,249.87,249.9,249.69,249.89,4722.0,228.8917,228.9192,228.7268,228.91,4722.0
2022-08-19 11:40:00,249.87,249.92,249.53,249.53,3895.0,228.8917,228.9375,228.5803,228.5803,3895.0
2022-08-19 11:45:00,249.47,249.71,249.39,249.6,4799.0,228.5253,228.7452,228.452,228.6444,4799.0
2022-08-19 11:50:00,249.69,249.73,249.43,249.49,3200.0,228.7268,228.7635,228.4887,228.5436,3200.0
2022-08-19 11:55:00,249.52,249.59,249.42,249.48,4400.0,228.5711,228.6352,228.4795,228.5345,4400.0
2022-08-19 12:00:00,249.53,249.53,249.18,249.38,3100.0,228.5803,228.5803,228.2597,228.4429,3100.0
2022-08-19 12:05:00,249.42,249.5,249.26,249.5,4420.0,228.4795,228.5528,228.3329,228.5528,4420.0
2022-08-19 12:10:00,249.47,249.86,249.47,249.84,4946.0,228.5253,228.8826,228.5253,228.8642,4946.0
2022-08-19 12:15:00,249.79,250.23,249.77,250.23,4573.0,228.8184,229.2215,228.8001,229.2215,4573.0
2022-08-19 12:20:00,250.23,250.44,250.23,250.42,3309.0,229.2215,229.4139,229.2215,229.3955,3309.0
2022-08-19 12:25:00,250.44,250.71,250.43,250.51,5581.0,229.4139,229.6612,229.4047,229.478,5581.0
2022-08-19 12:30:00,250.56,250.77,250.53,250.69,2738.0,229.5238,229.7162,229.4963,229.6429,2738.0
2022-08-19 12:35:00,250.77,250.96,250.77,250.81,3542.0,229.7162,229.8902,229.7162,229.7528,3542.0
2022-08-19 12:40:00,250.95,251.18,250.89,251.18,3701.0,229.881,230.0917,229.8261,230.0917,3701.0
2022-08-19 12:45:00,251.13,251.34,251.06,251.3,7176.0,230.0459,230.2383,229.9818,230.2017,7176.0
2022-08-19 12:50:00,251.3,251.63,251.26,251.61,8465.0,230.2017,230.504,230.165,230.4856,8465.0
2022-08-19 12:55:00,251.64,251.77,251.52,251.54,8407.0,230.5131,230.6322,230.4032,230.4215,8407.0
2022-08-19 13:00:00,251.48,251.75,251.32,251.74,9303.0,230.3666,230.6139,230.22,230.6047,9303.0
2022-08-19 13:05:00,251.81,251.88,251.47,251.56,5263.0,230.6688,230.733,230.3574,230.4398,5263.0
2022-08-19 13:10:00,251.54,251.67,251.46,251.66,5421.0,230.4215,230.5406,230.3482,230.5314,5421.0
2022-08-19 13:15:00,251.7,251.94,251.7,251.87,8643.0,230.5681,230.7879,230.5681,230.7238,8643.0
2022-08-19 13:20:00,251.91,252.01,251.88,251.92,7413.0,230.7605,230.8521,230.733,230.7696,7413.0
2022-08-19 13:25:00,251.86,251.92,251.55,251.56,3768.0,230.7146,230.7696,230.4307,230.4398,3768.0
2022-08-19 13:30:00,251.61,251.63,251.18,251.43,5806.0,230.4856,230.504,230.0917,230.3208,5806.0
2022-08-19 13:35:00,251.4,251.43,251.21,251.42,14916.0,230.2933,230.3208,230.1192,230.3116,14916.0
2022-08-19 13:40:00,251.39,251.39,251.27,251.28,3550.0,230.2841,230.2841,230.1742,230.1833,3550.0
2022-08-19 13:45:00,251.23,251.41,251.23,251.31,3025.0,230.1375,230.3024,230.1375,230.2108,3025.0
2022-08-19 13:50:00,251.34,251.51,251.24,251.46,4939.0,230.2383,230.394,230.1467,230.3482,4939.0
2022-08-19 13:55:00,251.43,251.62,251.36,251.56,3623.0,230.3208,230.4948,230.2566,230.4398,3623.0
2022-08-19 14:00:00,251.58,251.59,251.41,251.47,6622.0,230.4582,230.4673,230.3024,230.3574,6622.0
2022-08-19 14:05:00,251.5,251.5,251.16,251.16,4978.0,230.3849,230.3849,230.0734,230.0734,4978.0
2022-08-19 14:10:00,251.14,251.14,250.92,250.94,4409.0,230.0551,230.0551,229.8536,229.8719,4409.0
2022-08-19 14:15:00,250.94,250.94,250.67,250.78,5016.0,229.8719,229.8719,229.6246,229.7253,5016.0
2022-08-19 14:20:00,250.77,250.83,250.72,250.78,3610.0,229.7162,229.7711,229.6704,229.7253,3610.0
2022-08-19 14:25:00,250.74,250.74,250.43,250.45,9357.0,229.6887,229.6887,229.4047,229.423,9357.0
2022-08-19 14:30:00,250.4,250.44,250.25,250.32,5803.0,229.3772,229.4139,229.2398,229.3039,5803.0
2022-08-19 14:35:00,250.26,250.32,250.13,250.23,4036.0,229.249,229.3039,229.1299,229.2215,4036.0
2022-08-19 14:40:00,250.16,250.22,250.02,250.17,3208.0,229.1574,229.2123,229.0291,229.1665,3208.0
2022-08-19 14:45:00,250.23,250.23,250.0,250.06,6140.0,229.2215,229.2215,229.0108,229.0658,6140.0
2022-08-19 14:50:00,250.05,250.14,249.92,250.07,6301.0,229.0566,229.1391,228.9375,229.0749,6301.0
2022-08-19 14:55:00,250.13,250.13,249.88,249.89,7029.0,229.1299,229.1299,228.9009,228.91,7029.0
2022-08-19 15:00:00,249.91,250.02,249.8,249.84,3911.0,228.9284,229.0291,228.8276,228.8642,3911.0
2022-08-19 15:05:00,249.87,249.88,249.76,249.82,6864.0,228.8917,228.9009,228.791,228.8459,6864.0
2022-08-19 15:10:00,249.82,250.11,249.66,250.07,15017.0,228.8459,229.1116,228.6994,229.0749,15017.0
2022-08-19 15:15:00,250.07,250.19,249.96,249.99,6585.0,229.0749,229.1849,228.9742,229.0016,6585.0
2022-08-19 15:20:00,249.97,250.19,249.96,249.97,7956.0,228.9833,229.1849,228.9742,228.9833,7956.0
2022-08-19 15:25:00,249.96,250.23,249.92,250.21,7564.0,228.9742,229.2215,228.9375,229.2032,7564.0
2022-08-19 15:30:00,250.23,250.42,250.09,250.41,12926.0,229.2215,229.3955,229.0933,229.3864,12926.0
2022-08-19 15:35:00,250.45,250.5,250.14,250.5,12754.0,229.423,229.4688,229.1391,229.4688,12754.0
2022-08-19 15:40:00,250.49,250.69,250.49,250.69,20091.0,229.4597,229.6429,229.4597,229.6429,20091.0
2022-08-19 15:45:00,250.7,250.84,250.42,250.44,30924.0,229.652,229.7803,229.3955,229.4139,30924.0
2022-08-19 15:50:00,250.42,250.64,250.21,250.58,65107.0,229.3955,229.5971,229.2032,229.5421,65107.0
2022-08-19 15:55:00,250.54,251.07,250.4,250.87,145868.0,229.5055,229.991,229.3772,229.8078,145868.0
2022-08-22 09:30:00,249.99,250.44,249.35,250.3,56252.0,229.0016,229.4139,228.4154,229.2856,56252.0
2022-08-22 09:35:00,250.24,250.5,249.51,249.99,10195.0,229.2307,229.4688,228.5619,229.0016,10195.0
2022-08-22 09:40:00,250.07,250.51,249.88,250.46,11983.0,229.0749,229.478,228.9009,229.4322,11983.0
2022-08-22 09:45:00,250.41,250.45,249.96,250.15,17431.0,229.3864,229.423,228.9742,229.1482,17431.0
2022-08-22 09:50:00,250.06,250.24,249.72,250.04,12420.0,229.0658,229.2307,228.7543,229.0475,12420.0
2022-08-22 09:55:00,249.93,250.31,249.67,250.25,11720.0,228.9467,229.2948,228.7085,229.2398,11720.0
2022-08-22 10:00:00,250.34,250.79,250.3,250.71,11443.0,229.3223,229.7345,229.2856,229.6612,11443.0
2022-08-22 10:05:00,250.72,251.19,250.67,251.1,12886.0,229.6704,230.1009,229.6246,230.0185,12886.0
2022-08-22 10:10:00,251.1,251.23,250.95,251.09,15652.0,230.0185,230.1375,229.881,230.0093,15652.0
2022-08-22 10:15:00,251.08,251.12,250.55,250.55,8822.0,230.0001,230.0368,229.5146,229.5146,8822.0
2022-08-22 10:20:00,250.52,250.55,250.38,250.42,6666.0,229.4872,229.5146,229.3589,229.3955,6666.0
2022-08-22 10:25:00,250.44,250.68,250.26,250.32,8581.0,229.4139,229.6337,229.249,229.3039,8581.0
2022-08-22 10:30:00,250.24,250.38,250.08,250.2,8314.0,229.2307,229.3589,229.0841,229.194,8314.0
2022-08-22 10:35:00,250.21,250.24,249.98,250.24,8418.0,229.2032,229.2307,228.9925,229.2307,8418.0
2022-08-22 10:40:00,250.2,250.26,249.8,249.83,7440.0,229.194,229.249,228.8276,228.8551,7440.0
2022-08-22 10:45:00,249.87,250.01,249.51,249.51,6114.0,228.8917,229.02,228.5619,228.5619,6114.0
2022-08-22 10:50:00,249.5,249.5,249.1,249.1,5614.0,228.5528,228.5528,228.1864,228.1864,5614.0
2022-08-22 10:55:00,249.06,249.09,248.92,249.02,6038.0,228.1497,228.1772,228.0215,228.1131,6038.0
2022-08-22 11:00:00,249.06,249.15,248.97,249.12,6502.0,228.1497,228.2322,228.0673,228.2047,6502.0
2022-08-22 11:05:00,249.11,249.33,248.93,249.01,6562.0,228.1955,228.3971,228.0306,228.1039,6562.0
2022-08-22 11:10:00,249.08,249.08,248.87,248.98,4146.0,228.168,228.168,227.9757,228.0764,4146.0
2022-08-22 11:15:00,248.97,249.04,248.84,248.84,5111.0,228.0673,228.1314,227.9482,227.9482,5111.0
2022-08-22 11:20:00,248.83,248.86,248.36,248.36,10140.0,227.939,227.9665,227.5085,227.5085,10140.0
2022-08-22 11:25:00,248.26,248.71,248.26,248.31,14153.0,227.4169,227.8291,227.4169,227.4627,14153.0
2022-08-22 11:30:00,248.32,248.32,248.02,248.19,6176.0,227.4719,227.4719,227.197,227.3528,6176.0
2022-08-22 11:35:00,248.18,248.36,248.17,248.26,5964.0,227.3436,227.5085,227.3344,227.4169,5964.0
2022-08-22 11:40:00,248.21,248.28,248.11,248.25,5840.0,227.3711,227.4352,227.2795,227.4077,5840.0
2022-08-22 11:45:00,248.25,248.27,247.92,248.17,5388.0,227.4077,227.4261,227.1054,227.3344,5388.0
2022-08-22 11:50:00,248.24,248.49,248.23,248.39,3158.0,227.3986,227.6276,227.3894,227.536,3158.0
2022-08-22 11:55:00,248.39,248.39,248.23,248.31,4132.0,227.536,227.536,227.3894,227.4627,4132.0
2022-08-22 12:00:00,248.3,248.45,248.13,248.2,9257.0,227.4535,227.5909,227.2978,227.3619,9257.0
2022-08-22 12:05:00,248.19,248.33,247.97,248.04,4947.0,227.3528,227.481,227.1512,227.2154,4947.0
2022-08-22 12:10:00,248.02,248.09,247.94,248.02,6082.0,227.197,227.2612,227.1238,227.197,6082.0
2022-08-22 12:15:00,248.04,248.05,247.86,248.05,5078.0,227.2154,227.2245,227.0505,227.2245,5078.0
2022-08-22 12:20:00,248.05,248.21,248.04,248.18,5569.0,227.2245,227.3711,227.2154,227.3436,5569.0
2022-08-22 12:25:00,248.19,248.36,248.01,248.05,3999.0,227.3528,227.5085,227.1879,227.2245,3999.0
2022-08-22 12:30:00,248.02,248.15,247.99,248.12,3489.0,227.197,227.3161,227.1696,227.2886,3489.0
2022-08-22 12:35:00,248.09,248.17,247.98,247.98,6834.0,227.2612,227.3344,227.1604,227.1604,6834.0
2022-08-22 12:40:00,247.93,247.93,247.71,247.71,4302.0,227.1146,227.1146,226.9131,226.9131,4302.0
2022-08-22 12:45:00,247.64,248.02,247.6,247.84,5936.0,226.8489,227.197,226.8123,227.0322,5936.0
2022-08-22 12:50:00,247.77,247.82,247.67,247.79,4173.0,226.968,227.0138,226.8764,226.9864,4173.0
2022-08-22 12:55:00,247.85,248.11,247.83,248.05,5542.0,227.0413,227.2795,227.023,227.2245,5542.0
2022-08-22 13:00:00,248.06,248.16,248.01,248.01,4856.0,227.2337,227.3253,227.1879,227.1879,4856.0
2022-08-22 13:05:00,248.02,248.02,247.89,247.89,3943.0,227.197,227.197,227.078,227.078,3943.0
2022-08-22 13:10:00,247.89,247.92,247.75,247.8,4088.0,227.078,227.1054,226.9497,226.9955,4088.0
2022-08-22 13:15:00,247.81,247.82,247.56,247.63,8067.0,227.0047,227.0138,226.7757,226.8398,8067.0
2022-08-22 13:20:00,247.69,247.7,247.56,247.63,5741.0,226.8947,226.9039,226.7757,226.8398,5741.0
2022-08-22 13:25:00,247.66,247.82,247.62,247.72,7697.0,226.8673,227.0138,226.8306,226.9222,7697.0
2022-08-22 13:30:00,247.73,247.75,247.42,247.44,8220.0,226.9314,226.9497,226.6474,226.6657,8220.0
2022-08-22 13:35:00,247.43,247.46,247.23,247.37,10316.0,226.6566,226.6841,226.4734,226.6016,10316.0
2022-08-22 13:40:00,247.38,247.49,247.27,247.47,9369.0,226.6108,226.7115,226.51,226.6932,9369.0
2022-08-22 13:45:00,247.46,247.46,247.2,247.21,12603.0,226.6841,226.6841,226.4459,226.455,12603.0
2022-08-22 13:50:00,247.18,247.38,247.09,247.12,8597.0,226.4276,226.6108,226.3451,226.3726,8597.0
2022-08-22 13:55:00,247.11,247.19,247.03,247.11,10366.0,226.3634,226.4367,226.2902,226.3634,10366.0
2022-08-22 14:00:00,247.08,247.08,246.94,246.98,8766.0,226.336,226.336,226.2077,226.2444,8766.0
2022-08-22 14:05:00,246.97,247.08,246.85,246.94,8243.0,226.2352,226.336,226.1253,226.2077,8243.0
2022-08-22 14:10:00,246.92,247.03,246.74,246.99,8067.0,226.1894,226.2902,226.0245,226.2535,8067.0
2022-08-22 14:15:00,247.0,247.21,246.94,247.12,9282.0,226.2627,226.455,226.2077,226.3726,9282.0
2022-08-22 14:20:00,247.1,247.28,247.01,247.04,14662.0,226.3543,226.5192,226.2718,226.2993,14662.0
2022-08-22 14:25:00,247.02,247.09,246.96,247.09,4633.0,226.281,226.3451,226.226,226.3451,4633.0
2022-08-22 14:30:00,247.09,247.29,247.04,247.06,8935.0,226.3451,226.5283,226.2993,226.3176,8935.0
2022-08-22 14:35:00,247.05,247.09,246.87,246.87,6757.0,226.3085,226.3451,226.1436,226.1436,6757.0
2022-08-22 14:40:00,246.88,246.88,246.66,246.71,12253.0,226.1528,226.1528,225.9512,225.997,12253.0
2022-08-22 14:45:00,246.69,246.86,246.67,246.84,9198.0,225.9787,226.1344,225.9604,226.1161,9198.0
2022-08-22 14:50:00,246.81,246.84,246.72,246.78,7552.0,226.0886,226.1161,226.0062,226.0611,7552.0
2022-08-22 14:55:00,246.76,246.96,246.54,246.96,18314.0,226.0428,226.226,225.8413,226.226,18314.0
2022-08-22 15:00:00,247.01,247.05,246.81,246.83,9052.0,226.2718,226.3085,226.0886,226.107,9052.0
2022-08-22 15:05:00,246.85,246.99,246.8,246.89,9517.0,226.1253,226.2535,226.0795,226.1619,9517.0
2022-08-22 15:10:00,246.93,247.02,246.91,246.96,8701.0,226.1986,226.281,226.1802,226.226,8701.0
2022-08-22 15:15:00,246.98,247.13,246.91,246.99,16109.0,226.2444,226.3818,226.1802,226.2535,16109.0
2022-08-22 15:20:00,246.97,247.04,246.82,247.0,14294.0,226.2352,226.2993,226.0978,226.2627,14294.0
2022-08-22 15:25:00,246.99,247.19,246.88,246.94,20000.0,226.2535,226.4367,226.1528,226.2077,20000.0
2022-08-22 15:30:00,246.93,247.14,246.88,247.1,25440.0,226.1986,226.3909,226.1528,226.3543,25440.0
2022-08-22 15:35:00,247.13,247.27,246.94,246.94,17163.0,226.3818,226.51,226.2077,226.2077,17163.0
2022-08-22 15:40:00,246.96,247.07,246.85,246.9,45408.0,226.226,226.3268,226.1253,226.1711,45408.0
2022-08-22 15:45:00,246.93,247.09,246.88,246.96,29005.0,226.1986,226.3451,226.1528,226.226,29005.0
2022-08-22 15:50:00,246.94,247.16,246.77,246.79,43294.0,226.2077,226.4092,226.052,226.0703,43294.0
2022-08-22 15:55:00,246.78,246.95,246.62,246.91,111976.0,226.0611,226.2169,225.9146,226.1802,111976.0
2022-08-23 09:30:00,246.69,246.69,244.74,244.93,47125.0,225.9787,225.9787,224.1924,224.3665,47125.0
2022-08-23 09:35:00,245.22,245.86,245.1,245.51,7193.0,224.6321,225.2184,224.5222,224.8978,7193.0
2022-08-23 09:40:00,245.37,245.58,244.87,245.06,10150.0,224.7695,224.9619,224.3115,224.4856,10150.0
2022-08-23 09:45:00,245.2,245.29,244.61,244.96,33308.0,224.6138,224.6962,224.0733,224.394,33308.0
2022-08-23 09:50:00,245.01,245.04,244.23,244.3,10477.0,224.4398,224.4672,223.7252,223.7894,10477.0
2022-08-23 09:55:00,244.21,244.67,244.19,244.28,11207.0,223.7069,224.1283,223.6886,223.771,11207.0
2022-08-23 10:00:00,244.45,244.63,244.27,244.4,10854.0,223.9268,224.0917,223.7619,223.881,10854.0
2022-08-23 10:05:00,244.53,245.15,244.5,244.63,22523.0,224.0001,224.568,223.9726,224.0917,22523.0
2022-08-23 10:10:00,244.66,244.88,244.43,244.54,14604.0,224.1191,224.3207,223.9084,224.0092,14604.0
2022-08-23 10:15:00,244.44,244.44,243.59,243.64,19445.0,223.9176,223.9176,223.139,223.1848,19445.0
2022-08-23 10:20:00,243.63,243.72,243.37,243.6,11136.0,223.1756,223.2581,222.9374,223.1481,11136.0
2022-08-23 10:25:00,243.5,243.63,243.26,243.31,19195.0,223.0565,223.1756,222.8367,222.8825,19195.0
2022-08-23 10:30:00,243.38,243.74,243.37,243.59,13758.0,222.9466,223.2764,222.9374,223.139,13758.0
2022-08-23 10:35:00,243.7,243.7,242.95,243.21,10547.0,223.2397,223.2397,222.5527,222.7909,10547.0
2022-08-23 10:40:00,243.26,243.43,243.12,243.38,14123.0,222.8367,222.9924,222.7084,222.9466,14123.0
2022-08-23 10:45:00,243.31,243.5,243.13,243.23,14051.0,222.8825,223.0565,222.7176,222.8092,14051.0
2022-08-23 10:50:00,243.24,243.3,243.05,243.05,12027.0,222.8184,222.8733,222.6443,222.6443,12027.0
2022-08-23 10:55:00,243.09,243.12,242.85,243.12,12210.0,222.6809,222.7084,222.4611,222.7084,12210.0
2022-08-23 11:00:00,243.14,243.3,243.06,243.23,12314.0,222.7268,222.8733,222.6535,222.8092,12314.0
2022-08-23 11:05:00,243.21,243.47,243.1,243.17,16242.0,222.7909,223.029,222.6901,222.7542,16242.0
2022-08-23 11:10:00,243.17,243.53,243.17,243.44,11163.0,222.7542,223.084,222.7542,223.0016,11163.0
2022-08-23 11:15:00,243.45,243.77,243.43,243.44,17927.0,223.0107,223.3039,222.9924,223.0016,17927.0
2022-08-23 11:20:00,243.45,243.82,243.4,243.5,29189.0,223.0107,223.3497,222.9649,223.0565,29189.0
2022-08-23 11:25:00,243.59,243.9,243.55,243.75,9951.0,223.139,223.4229,223.1023,223.2855,9951.0
2022-08-23 11:30:00,243.76,244.03,243.76,244.03,7384.0,223.2947,223.542,223.2947,223.542,7384.0
2022-08-23 11:35:00,244.04,244.27,244.04,244.23,9492.0,223.5512,223.7619,223.5512,223.7252,9492.0
2022-08-23 11:40:00,244.24,244.28,243.81,243.92,6590.0,223.7344,223.771,223.3405,223.4413,6590.0
2022-08-23 11:45:00,243.89,243.92,243.74,243.8,4812.0,223.4138,223.4413,223.2764,223.3313,4812.0
2022-08-23 11:50:00,243.77,243.77,243.52,243.56,16625.0,223.3039,223.3039,223.0748,223.1115,16625.0
2022-08-23 11:55:00,243.53,243.55,243.34,243.52,5487.0,223.084,223.1023,222.91,223.0748,5487.0
2022-08-23 12:00:00,243.57,243.65,243.46,243.49,4980.0,223.1207,223.1939,223.0199,223.0474,4980.0
2022-08-23 12:05:00,243.51,243.64,243.45,243.49,8163.0,223.0657,223.1848,223.0107,223.0474,8163.0
2022-08-23 12:10:00,243.44,243.53,243.35,243.41,9788.0,223.0016,223.084,222.9191,222.9741,9788.0
2022-08-23 12:15:00,243.4,243.4,243.2,243.31,3825.0,222.9649,222.9649,222.7817,222.8825,3825.0
2022-08-23 12:20:00,243.31,243.4,243.07,243.11,9338.0,222.8825,222.9649,222.6626,222.6993,9338.0
2022-08-23 12:25:00,243.09,243.27,242.94,243.09,16153.0,222.6809,222.8458,222.5435,222.6809,16153.0
2022-08-23 12:30:00,243.12,243.37,243.11,243.32,8722.0,222.7084,222.9374,222.6993,222.8916,8722.0
2022-08-23 12:35:00,243.32,243.62,243.27,243.53,13571.0,222.8916,223.1665,222.8458,223.084,13571.0
2022-08-23 12:40:00,243.57,243.85,243.54,243.81,17133.0,223.1207,223.3771,223.0932,223.3405,17133.0
2022-08-23 12:45:00,243.74,243.9,243.7,243.81,4452.0,223.2764,223.4229,223.2397,223.3405,4452.0
2022-08-23 12:50:00,243.81,243.81,243.57,243.57,6503.0,223.3405,223.3405,223.1207,223.1207,6503.0
2022-08-23 12:55:00,243.49,243.79,243.49,243.65,8373.0,223.0474,223.3222,223.0474,223.1939,8373.0
2022-08-23 13:00:00,243.67,243.85,243.59,243.85,5293.0,223.2123,223.3771,223.139,223.3771,5293.0
2022-08-23 13:05:00,243.78,243.78,243.56,243.63,5638.0,223.313,223.313,223.1115,223.1756,5638.0
2022-08-23 13:10:00,243.6,243.76,243.6,243.75,6447.0,223.1481,223.2947,223.1481,223.2855,6447.0
2022-08-23 13:15:00,243.77,243.84,243.72,243.73,6776.0,223.3039,223.368,223.2581,223.2672,6776.0
2022-08-23 13:20:00,243.73,243.89,243.65,243.89,13050.0,223.2672,223.4138,223.1939,223.4138,13050.0
2022-08-23 13:25:00,243.9,244.31,243.89,244.22,10513.0,223.4229,223.7985,223.4138,223.7161,10513.0
2022-08-23 13:30:00,244.24,244.39,244.22,244.31,10100.0,223.7344,223.8718,223.7161,223.7985,10100.0
2022-08-23 13:35:00,244.34,244.41,244.14,244.25,6275.0,223.826,223.8901,223.6428,223.7436,6275.0
2022-08-23 13:40:00,244.25,244.34,244.03,244.16,4347.0,223.7436,223.826,223.542,223.6611,4347.0
2022-08-23 13:45:00,244.12,244.19,243.95,244.11,5495.0,223.6245,223.6886,223.4687,223.6153,5495.0
2022-08-23 13:50:00,244.13,244.19,243.81,243.95,17534.0,223.6336,223.6886,223.3405,223.4687,17534.0
2022-08-23 13:55:00,244.03,244.06,243.88,243.9,14258.0,223.542,223.5695,223.4046,223.4229,14258.0
2022-08-23 14:00:00,243.93,244.03,243.82,243.92,8330.0,223.4504,223.542,223.3497,223.4413,8330.0
2022-08-23 14:05:00,243.89,244.09,243.88,244.04,6308.0,223.4138,223.597,223.4046,223.5512,6308.0
2022-08-23 14:10:00,244.09,244.09,243.92,243.99,11327.0,223.597,223.597,223.4413,223.5054,11327.0
2022-08-23 14:15:00,244.04,244.15,244.0,244.12,8522.0,223.5512,223.652,223.5145,223.6245,8522.0
2022-08-23 14:20:00,244.17,244.24,244.05,244.1,7934.0,223.6703,223.7344,223.5604,223.6062,7934.0
2022-08-23 14:25:00,244.08,244.36,244.03,244.26,8081.0,223.5878,223.8443,223.542,223.7527,8081.0
2022-08-23 14:30:00,244.23,244.4,244.18,244.4,7794.0,223.7252,223.881,223.6794,223.881,7794.0
2022-08-23 14:35:00,244.41,244.51,244.31,244.45,8233.0,223.8901,223.9817,223.7985,223.9268,8233.0
2022-08-23 14:40:00,244.45,244.52,244.3,244.37,7779.0,223.9268,223.9909,223.7894,223.8535,7779.0
2022-08-23 14:45:00,244.36,244.46,244.31,244.32,6580.0,223.8443,223.9359,223.7985,223.8077,6580.0
2022-08-23 14:50:00,244.32,244.36,244.13,244.16,10032.0,223.8077,223.8443,223.6336,223.6611,10032.0
2022-08-23 14:55:00,244.16,244.53,244.13,244.45,12265.0,223.6611,224.0001,223.6336,223.9268,12265.0
2022-08-23 15:00:00,244.51,244.83,244.49,244.83,9083.0,223.9817,224.2749,223.9634,224.2749,9083.0
2022-08-23 15:05:00,244.88,245.06,244.79,245.02,16386.0,224.3207,224.4856,224.2382,224.4489,16386.0
2022-08-23 15:10:00,245.05,245.11,244.8,244.8,9036.0,224.4764,224.5314,224.2474,224.2474,9036.0
2022-08-23 15:15:00,244.87,245.16,244.87,245.13,9158.0,224.3115,224.5772,224.3115,224.5497,9158.0
2022-08-23 15:20:00,245.1,245.1,244.85,244.85,5631.0,224.5222,224.5222,224.2932,224.2932,5631.0
2022-08-23 15:25:00,244.87,244.95,244.69,244.94,13777.0,224.3115,224.3848,224.1466,224.3756,13777.0
2022-08-23 15:30:00,244.94,244.94,244.76,244.86,14486.0,224.3756,224.3756,224.2107,224.3023,14486.0
2022-08-23 15:35:00,244.89,245.04,244.73,244.87,16577.0,224.3298,224.4672,224.1833,224.3115,16577.0
2022-08-23 15:40:00,244.88,245.13,244.82,245.04,23246.0,224.3207,224.5497,224.2657,224.4672,23246.0
2022-08-23 15:45:00,245.04,245.04,244.64,244.89,22760.0,224.4672,224.4672,224.1008,224.3298,22760.0
2022-08-23 15:50:00,244.86,245.04,244.51,245.0,41735.0,224.3023,224.4672,223.9817,224.4306,41735.0
2022-08-23 15:55:00,244.98,244.98,244.38,244.46,68630.0,224.4123,224.4123,223.8626,223.9359,68630.0
2022-08-24 09:30:00,243.63,243.67,242.75,243.46,43541.0,223.1756,223.2123,222.3695,223.0199,43541.0
2022-08-24 09:35:00,243.46,243.71,243.05,243.24,6367.0,223.0199,223.2489,222.6443,222.8184,6367.0
2022-08-24 09:40:00,243.42,243.51,242.94,242.94,7451.0,222.9832,223.0657,222.5435,222.5435,7451.0
2022-08-24 09:45:00,242.98,243.41,242.98,243.18,3619.0,222.5802,222.9741,222.5802,222.7634,3619.0
2022-08-24 09:50:00,243.18,243.23,242.79,242.9,4171.0,222.7634,222.8092,222.4061,222.5069,4171.0
2022-08-24 09:55:00,242.9,243.04,242.61,242.63,6426.0,222.5069,222.6351,222.2412,222.2596,6426.0
2022-08-24 10:00:00,242.65,243.13,242.65,242.97,12156.0,222.2779,222.7176,222.2779,222.571,12156.0
2022-08-24 10:05:00,242.99,243.93,242.93,243.7,15260.0,222.5893,223.4504,222.5344,223.2397,15260.0
2022-08-24 10:10:00,243.64,243.94,243.61,243.71,7525.0,223.1848,223.4596,223.1573,223.2489,7525.0
2022-08-24 10:15:00,243.76,243.84,243.37,243.46,10131.0,223.2947,223.368,222.9374,223.0199,10131.0
2022-08-24 10:20:00,243.59,243.69,243.45,243.6,13350.0,223.139,223.2306,223.0107,223.1481,13350.0
2022-08-24 10:25:00,243.7,243.84,243.61,243.61,6836.0,223.2397,223.368,223.1573,223.1573,6836.0
2022-08-24 10:30:00,243.58,244.0,243.57,243.75,8972.0,223.1298,223.5145,223.1207,223.2855,8972.0
2022-08-24 10:35:00,243.82,243.82,243.5,243.67,6768.0,223.3497,223.3497,223.0565,223.2123,6768.0
2022-08-24 10:40:00,243.75,243.85,243.58,243.78,6310.0,223.2855,223.3771,223.1298,223.313,6310.0
2022-08-24 10:45:00,243.75,243.83,243.6,243.73,6710.0,223.2855,223.3588,223.1481,223.2672,6710.0
2022-08-24 10:50:00,243.74,243.86,243.62,243.76,13411.0,223.2764,223.3863,223.1665,223.2947,13411.0
2022-08-24 10:55:00,243.67,243.82,243.67,243.74,8646.0,223.2123,223.3497,223.2123,223.2764,8646.0
2022-08-24 11:00:00,243.75,243.81,243.51,243.67,7069.0,223.2855,223.3405,223.0657,223.2123,7069.0
2022-08-24 11:05:00,243.76,243.84,243.58,243.63,6584.0,223.2947,223.368,223.1298,223.1756,6584.0
2022-08-24 11:10:00,243.67,243.88,243.56,243.83,5988.0,223.2123,223.4046,223.1115,223.3588,5988.0
2022-08-24 11:15:00,243.91,244.22,243.84,244.03,11294.0,223.4321,223.7161,223.368,223.542,11294.0
2022-08-24 11:20:00,244.06,244.11,243.89,244.09,7291.0,223.5695,223.6153,223.4138,223.597,7291.0
2022-08-24 11:25:00,244.09,244.15,243.98,244.07,9161.0,223.597,223.652,223.4962,223.5787,9161.0
2022-08-24 11:30:00,244.11,244.33,244.09,244.21,10139.0,223.6153,223.8168,223.597,223.7069,10139.0
2022-08-24 11:35:00,244.21,244.4,244.21,244.4,4976.0,223.7069,223.881,223.7069,223.881,4976.0
2022-08-24 11:40:00,244.39,244.52,244.39,244.49,8846.0,223.8718,223.9909,223.8718,223.9634,8846.0
2022-08-24 11:45:00,244.53,244.79,244.49,244.78,4200.0,224.0001,224.2382,223.9634,224.2291,4200.0
2022-08-24 11:50:00,244.74,244.93,244.73,244.86,6091.0,224.1924,224.3665,224.1833,224.3023,6091.0
2022-08-24 11:55:00,244.89,244.95,244.7,244.75,4765.0,224.3298,224.3848,224.1558,224.2016,4765.0
2022-08-24 12:00:00,244.77,244.88,244.57,244.82,6310.0,224.2199,224.3207,224.0367,224.2657,6310.0
2022-08-24 12:05:00,244.85,244.88,244.7,244.74,2753.0,224.2932,224.3207,224.1558,224.1924,2753.0
2022-08-24 12:10:00,244.8,244.98,244.77,244.82,4150.0,224.2474,224.4123,224.2199,224.2657,4150.0
2022-08-24 12:15:00,244.85,244.87,244.76,244.84,2704.0,224.2932,224.3115,224.2107,224.284,2704.0
2022-08-24 12:20:00,244.88,244.95,244.67,244.67,4849.0,224.3207,224.3848,224.1283,224.1283,4849.0
2022-08-24 12:25:00,244.62,244.72,244.51,244.61,3192.0,224.0825,224.1741,223.9817,224.0733,3192.0
2022-08-24 12:30:00,244.59,244.62,244.36,244.43,4604.0,224.055,224.0825,223.8443,223.9084,4604.0
2022-08-24 12:35:00,244.43,244.43,244.08,244.27,5607.0,223.9084,223.9084,223.5878,223.7619,5607.0
2022-08-24 12:40:00,244.25,244.25,243.87,243.87,4364.0,223.7436,223.7436,223.3955,223.3955,4364.0
2022-08-24 12:45:00,243.9,243.98,243.81,243.97,3111.0,223.4229,223.4962,223.3405,223.4871,3111.0
2022-08-24 12:50:00,243.97,243.97,243.75,243.84,4621.0,223.4871,223.4871,223.2855,223.368,4621.0
2022-08-24 12:55:00,243.89,243.93,243.78,243.82,3710.0,223.4138,223.4504,223.313,223.3497,3710.0
2022-08-24 13:00:00,243.77,243.77,243.67,243.71,4088.0,223.3039,223.3039,223.2123,223.2489,4088.0
2022-08-24 13:05:00,243.77,244.02,243.77,244.02,3365.0,223.3039,223.5329,223.3039,223.5329,3365.0
2022-08-24 13:10:00,244.03,244.06,243.95,244.0,3502.0,223.542,223.5695,223.4687,223.5145,3502.0
2022-08-24 13:15:00,244.0,244.09,243.96,243.96,3665.0,223.5145,223.597,223.4779,223.4779,3665.0
2022-08-24 13:20:00,243.96,243.97,243.89,243.89,1600.0,223.4779,223.4871,223.4138,223.4138,1600.0
2022-08-24 13:25:00,243.9,244.06,243.8,243.8,2848.0,223.4229,223.5695,223.3313,223.3313,2848.0
2022-08-24 13:30:00,243.82,243.92,243.73,243.75,3829.0,223.3497,223.4413,223.2672,223.2855,3829.0
2022-08-24 13:35:00,243.74,243.95,243.74,243.91,13579.0,223.2764,223.4687,223.2764,223.4321,13579.0
2022-08-24 13:40:00,243.96,244.07,243.84,244.02,6007.0,223.4779,223.5787,223.368,223.5329,6007.0
2022-08-24 13:45:00,244.05,244.32,244.05,244.18,5751.0,223.5604,223.8077,223.5604,223.6794,5751.0
2022-08-24 13:50:00,244.24,244.35,244.22,244.22,5303.0,223.7344,223.8352,223.7161,223.7161,5303.0
2022-08-24 13:55:00,244.21,244.33,244.21,244.27,3162.0,223.7069,223.8168,223.7069,223.7619,3162.0
2022-08-24 14:00:00,244.32,244.49,244.24,244.46,7176.0,223.8077,223.9634,223.7344,223.9359,7176.0
2022-08-24 14:05:00,244.4,244.58,244.33,244.43,16657.0,223.881,224.0459,223.8168,223.9084,16657.0
2022-08-24 14:10:00,244.47,244.62,244.45,244.59,3324.0,223.9451,224.0825,223.9268,224.055,3324.0
2022-08-24 14:15:00,244.59,244.67,244.53,244.57,3455.0,224.055,224.1283,224.0001,224.0367,3455.0
2022-08-24 14:20:00,244.6,244.6,244.46,244.53,3942.0,224.0642,224.0642,223.9359,224.0001,3942.0
2022-08-24 14:25:00,244.56,244.61,244.52,244.52,3703.0,224.0275,224.0733,223.9909,223.9909,3703.0
2022-08-24 14:30:00,244.45,244.49,244.22,244.29,3770.0,223.9268,223.9634,223.7161,223.7802,3770.0
2022-08-24 14:35:00,244.31,244.37,244.1,244.11,4924.0,223.7985,223.8535,223.6062,223.6153,4924.0
2022-08-24 14:40:00,244.11,244.16,244.05,244.16,3862.0,223.6153,223.6611,223.5604,223.6611,3862.0
2022-08-24 14:45:00,244.17,244.21,243.97,244.21,5273.0,223.6703,223.7069,223.4871,223.7069,5273.0
2022-08-24 14:50:00,244.16,244.17,244.07,244.14,3948.0,223.6611,223.6703,223.5787,223.6428,3948.0
2022-08-24 14:55:00,244.11,244.24,244.1,244.24,4789.0,223.6153,223.7344,223.6062,223.7344,4789.0
2022-08-24 15:00:00,244.25,244.4,244.21,244.37,6067.0,223.7436,223.881,223.7069,223.8535,6067.0
2022-08-24 15:05:00,244.41,244.56,244.38,244.51,4897.0,223.8901,224.0275,223.8626,223.9817,4897.0
2022-08-24 15:10:00,244.54,244.82,244.5,244.82,5334.0,224.0092,224.2657,223.9726,224.2657,5334.0
2022-08-24 15:15:00,244.85,244.95,244.85,244.95,3699.0,224.2932,224.3848,224.2932,224.3848,3699.0
2022-08-24 15:20:00,244.91,244.94,244.79,244.93,6862.0,224.3481,224.3756,224.2382,224.3665,6862.0
2022-08-24 15:25:00,244.9,244.93,244.67,244.74,6173.0,224.339,224.3665,224.1283,224.1924,6173.0
2022-08-24 15:30:00,244.8,244.8,244.3,244.33,8191.0,224.2474,224.2474,223.7894,223.8168,8191.0
2022-08-24 15:35:00,244.32,244.5,244.28,244.5,12195.0,223.8077,223.9726,223.771,223.9726,12195.0
2022-08-24 15:40:00,244.53,244.54,244.25,244.26,9089.0,224.0001,224.0092,223.7436,223.7527,9089.0
2022-08-24 15:45:00,244.31,244.44,244.29,244.44,11142.0,223.7985,223.9176,223.7802,223.9176,11142.0
2022-08-24 15:50:00,244.41,244.51,244.23,244.49,22084.0,223.8901,223.9817,223.7252,223.9634,22084.0
2022-08-24 15:55:00,244.46,244.6,244.36,244.49,70275.0,223.9359,224.0642,223.8443,223.9634,70275.0
2022-08-25 09:30:00,245.9,246.06,244.25,244.56,27435.0,225.255,225.4016,223.7436,224.0275,27435.0
2022-08-25 09:35:00,244.41,244.59,244.11,244.49,5585.0,223.8901,224.055,223.6153,223.9634,5585.0
2022-08-25 09:40:00,244.37,244.59,244.15,244.4,5146.0,223.8535,224.055,223.652,223.881,5146.0
2022-08-25 09:45:00,244.53,245.16,244.53,245.16,9867.0,224.0001,224.5772,224.0001,224.5772,9867.0
2022-08-25 09:50:00,244.95,245.19,244.93,244.96,6553.0,224.3848,224.6046,224.3665,224.394,6553.0
2022-08-25 09:55:00,245.17,245.37,244.97,245.03,8252.0,224.5863,224.7695,224.4031,224.4581,8252.0
2022-08-25 10:00:00,245.1,245.21,244.75,245.09,9496.0,224.5222,224.623,224.2016,224.513,9496.0
2022-08-25 10:05:00,245.14,245.32,244.98,245.07,6569.0,224.5588,224.7237,224.4123,224.4947,6569.0
2022-08-25 10:10:00,245.02,245.58,244.87,245.46,4267.0,224.4489,224.9619,224.3115,224.852,4267.0
2022-08-25 10:15:00,245.46,245.46,244.98,244.99,6617.0,224.852,224.852,224.4123,224.4214,6617.0
2022-08-25 10:20:00,244.95,245.03,244.81,244.94,9809.0,224.3848,224.4581,224.2565,224.3756,9809.0
2022-08-25 10:25:00,244.93,245.28,244.93,245.17,6991.0,224.3665,224.6871,224.3665,224.5863,6991.0
2022-08-25 10:30:00,245.17,245.21,245.02,245.1,6818.0,224.5863,224.623,224.4489,224.5222,6818.0
2022-08-25 10:35:00,245.11,245.31,245.01,245.05,5854.0,224.5314,224.7146,224.4398,224.4764,5854.0
2022-08-25 10:40:00,245.06,245.11,244.72,244.86,8089.0,224.4856,224.5314,224.1741,224.3023,8089.0
2022-08-25 10:45:00,244.87,245.08,244.86,244.92,3636.0,224.3115,224.5039,224.3023,224.3573,3636.0
2022-08-25 10:50:00,244.87,245.05,244.83,245.04,4804.0,224.3115,224.4764,224.2749,224.4672,4804.0
2022-08-25 10:55:00,245.02,245.06,244.85,244.9,4570.0,224.4489,224.4856,224.2932,224.339,4570.0
2022-08-25 11:00:00,244.93,244.98,244.65,244.98,7962.0,224.3665,224.4123,224.11,224.4123,7962.0
2022-08-25 11:05:00,244.97,245.02,244.76,244.82,4355.0,224.4031,224.4489,224.2107,224.2657,4355.0
2022-08-25 11:10:00,244.75,244.75,244.24,244.24,7498.0,224.2016,224.2016,223.7344,223.7344,7498.0
2022-08-25 11:15:00,244.2,244.29,243.82,244.06,7201.0,223.6978,223.7802,223.3497,223.5695,7201.0
2022-08-25 11:20:00,243.97,244.42,243.94,244.26,5372.0,223.4871,223.8993,223.4596,223.7527,5372.0
2022-08-25 11:25:00,244.27,244.64,244.2,244.59,4250.0,223.7619,224.1008,223.6978,224.055,4250.0
2022-08-25 11:30:00,244.58,244.58,244.37,244.48,3873.0,224.0459,224.0459,223.8535,223.9542,3873.0
2022-08-25 11:35:00,244.45,244.45,244.23,244.36,4820.0,223.9268,223.9268,223.7252,223.8443,4820.0
2022-08-25 11:40:00,244.27,244.52,244.22,244.52,3412.0,223.7619,223.9909,223.7161,223.9909,3412.0
2022-08-25 11:45:00,244.54,244.66,244.46,244.48,3438.0,224.0092,224.1191,223.9359,223.9542,3438.0
2022-08-25 11:50:00,244.55,244.58,244.47,244.55,4664.0,224.0184,224.0459,223.9451,224.0184,4664.0
2022-08-25 11:55:00,244.6,244.78,244.55,244.78,3264.0,224.0642,224.2291,224.0184,224.2291,3264.0
2022-08-25 12:00:00,244.88,244.91,244.76,244.79,3105.0,224.3207,224.3481,224.2107,224.2382,3105.0
2022-08-25 12:05:00,244.83,244.93,244.79,244.81,4018.0,224.2749,224.3665,224.2382,224.2565,4018.0
2022-08-25 12:10:00,244.84,244.89,244.58,244.58,3109.0,224.284,224.3298,224.0459,224.0459,3109.0
2022-08-25 12:15:00,244.6,244.65,244.44,244.65,3000.0,224.0642,224.11,223.9176,224.11,3000.0
2022-08-25 12:20:00,244.73,244.8,244.65,244.77,3185.0,224.1833,224.2474,224.11,224.2199,3185.0
2022-08-25 12:25:00,244.78,244.79,244.55,244.72,6403.0,224.2291,224.2382,224.0184,224.1741,6403.0
2022-08-25 12:30:00,244.7,244.7,244.36,244.36,3425.0,224.1558,224.1558,223.8443,223.8443,3425.0
2022-08-25 12:35:00,244.37,244.41,244.17,244.18,1735.0,223.8535,223.8901,223.6703,223.6794,1735.0
2022-08-25 12:40:00,244.2,244.2,243.96,244.1,6245.0,223.6978,223.6978,223.4779,223.6062,6245.0
2022-08-25 12:45:00,244.05,244.11,243.8,243.83,5656.0,223.5604,223.6153,223.3313,223.3588,5656.0
2022-08-25 12:50:00,243.9,244.05,243.87,243.94,3132.0,223.4229,223.5604,223.3955,223.4596,3132.0
2022-08-25 12:55:00,243.97,243.99,243.88,243.92,3318.0,223.4871,223.5054,223.4046,223.4413,3318.0
2022-08-25 13:00:00,243.98,244.14,243.93,243.93,5715.0,223.4962,223.6428,223.4504,223.4504,5715.0
2022-08-25 13:05:00,243.89,244.05,243.87,243.87,2951.0,223.4138,223.5604,223.3955,223.3955,2951.0
2022-08-25 13:10:00,243.94,244.15,243.94,244.15,1840.0,223.4596,223.652,223.4596,223.652,1840.0
2022-08-25 13:15:00,244.09,244.24,244.07,244.24,2540.0,223.597,223.7344,223.5787,223.7344,2540.0
2022-08-25 13:20:00,244.26,244.58,244.26,244.55,3644.0,223.7527,224.0459,223.7527,224.0184,3644.0
2022-08-25 13:25:00,244.55,244.57,244.46,244.57,4475.0,224.0184,224.0367,223.9359,224.0367,4475.0
2022-08-25 13:30:00,244.57,244.74,244.46,244.52,3423.0,224.0367,224.1924,223.9359,223.9909,3423.0
2022-08-25 13:35:00,244.52,244.71,244.52,244.63,4051.0,223.9909,224.1649,223.9909,224.0917,4051.0
2022-08-25 13:40:00,244.68,244.92,244.66,244.85,7080.0,224.1375,224.3573,224.1191,224.2932,7080.0
2022-08-25 13:45:00,244.86,244.86,244.54,244.63,24231.0,224.3023,224.3023,224.0092,224.0917,24231.0
2022-08-25 13:50:00,244.63,244.82,244.6,244.72,7428.0,224.0917,224.2657,224.0642,224.1741,7428.0
2022-08-25 13:55:00,244.71,244.74,244.53,244.53,5606.0,224.1649,224.1924,224.0001,224.0001,5606.0
2022-08-25 14:00:00,244.52,244.56,244.28,244.28,4515.0,223.9909,224.0275,223.771,223.771,4515.0
2022-08-25 14:05:00,244.27,244.31,244.11,244.21,2821.0,223.7619,223.7985,223.6153,223.7069,2821.0
2022-08-25 14:10:00,244.18,244.27,244.11,244.23,4788.0,223.6794,223.7619,223.6153,223.7252,4788.0
2022-08-25 14:15:00,244.26,244.4,244.23,244.35,3235.0,223.7527,223.881,223.7252,223.8352,3235.0
2022-08-25 14:20:00,244.36,244.44,244.34,244.44,3328.0,223.8443,223.9176,223.826,223.9176,3328.0
2022-08-25 14:25:00,244.48,244.7,244.47,244.68,4617.0,223.9542,224.1558,223.9451,224.1375,4617.0
2022-08-25 14:30:00,244.69,244.69,244.59,244.67,4131.0,224.1466,224.1466,224.055,224.1283,4131.0
2022-08-25 14:35:00,244.67,244.77,244.62,244.63,5854.0,224.1283,224.2199,224.0825,224.0917,5854.0
2022-08-25 14:40:00,244.61,244.75,244.57,244.7,3486.0,224.0733,224.2016,224.0367,224.1558,3486.0
2022-08-25 14:45:00,244.71,244.81,244.59,244.73,14326.0,224.1649,224.2565,224.055,224.1833,14326.0
2022-08-25 14:50:00,244.77,244.8,244.33,244.63,7715.0,224.2199,224.2474,223.8168,224.0917,7715.0
2022-08-25 14:55:00,244.66,244.78,244.57,244.73,4630.0,224.1191,224.2291,224.0367,224.1833,4630.0
2022-08-25 15:00:00,244.76,244.8,244.64,244.79,4529.0,224.2107,224.2474,224.1008,224.2382,4529.0
2022-08-25 15:05:00,244.8,244.83,244.54,244.65,9026.0,224.2474,224.2749,224.0092,224.11,9026.0
2022-08-25 15:10:00,244.7,244.94,244.54,244.7,9452.0,224.1558,224.3756,224.0092,224.1558,9452.0
2022-08-25 15:15:00,244.84,244.85,244.59,244.84,7545.0,224.284,224.2932,224.055,224.284,7545.0
2022-08-25 15:20:00,244.83,245.01,244.74,245.01,5493.0,224.2749,224.4398,224.1924,224.4398,5493.0
2022-08-25 15:25:00,245.03,245.14,244.93,245.07,6907.0,224.4581,224.5588,224.3665,224.4947,6907.0
2022-08-25 15:30:00,245.06,245.06,244.69,244.78,9713.0,224.4856,224.4856,224.1466,224.2291,9713.0
2022-08-25 15:35:00,244.79,245.11,244.76,245.1,18333.0,224.2382,224.5314,224.2107,224.5222,18333.0
2022-08-25 15:40:00,245.07,245.5,245.03,245.48,10512.0,224.4947,224.8886,224.4581,224.8703,10512.0
2022-08-25 15:45:00,245.49,245.59,245.41,245.46,15834.0,224.8795,224.9711,224.8062,224.852,15834.0
2022-08-25 15:50:00,245.56,245.64,245.34,245.58,17283.0,224.9436,225.0169,224.742,224.9619,17283.0
2022-08-25 15:55:00,245.57,245.74,245.49,245.67,74457.0,224.9527,225.1085,224.8795,225.0443,74457.0
2022-08-26 09:30:00,244.05,245.27,244.05,245.21,45878.0,223.5604,224.6779,223.5604,224.623,45878.0
2022-08-26 09:35:00,245.12,246.2,245.11,246.19,5200.0,224.5405,225.5298,224.5314,225.5207,5200.0
2022-08-26 09:40:00,246.19,246.27,245.67,245.71,32150.0,225.5207,225.594,225.0443,225.081,32150.0
2022-08-26 09:45:00,245.76,246.36,245.62,245.83,18680.0,225.1268,225.6764,224.9985,225.1909,18680.0
2022-08-26 09:50:00,246.07,246.26,245.75,245.84,15213.0,225.4108,225.5848,225.1176,225.2001,15213.0
2022-08-26 09:55:00,245.81,245.88,245.59,245.76,6423.0,225.1726,225.2367,224.9711,225.1268,6423.0
2022-08-26 10:00:00,245.69,246.05,244.64,244.99,9277.0,225.0627,225.3924,224.1008,224.4214,9277.0
2022-08-26 10:05:00,244.75,245.48,244.67,245.39,5606.0,224.2016,224.8703,224.1283,224.7878,5606.0
2022-08-26 10:10:00,245.5,245.78,244.7,244.89,6981.0,224.8886,225.1451,224.1558,224.3298,6981.0
2022-08-26 10:15:00,245.23,245.37,244.99,245.34,3100.0,224.6413,224.7695,224.4214,224.742,3100.0
2022-08-26 10:20:00,245.4,245.4,244.38,244.45,4266.0,224.797,224.797,223.8626,223.9268,4266.0
2022-08-26 10:25:00,244.52,244.52,243.84,244.09,10157.0,223.9909,223.9909,223.368,223.597,10157.0
2022-08-26 10:30:00,244.01,244.01,243.39,244.01,12469.0,223.5237,223.5237,222.9558,223.5237,12469.0
2022-08-26 10:35:00,243.98,244.18,243.2,243.3,15572.0,223.4962,223.6794,222.7817,222.8733,15572.0
2022-08-26 10:40:00,243.35,244.04,243.35,243.85,7728.0,222.9191,223.5512,222.9191,223.3771,7728.0
2022-08-26 10:45:00,243.79,244.06,243.79,243.98,6472.0,223.3222,223.5695,223.3222,223.4962,6472.0
2022-08-26 10:50:00,243.97,243.99,243.66,243.89,12007.0,223.4871,223.5054,223.2031,223.4138,12007.0
2022-08-26 10:55:00,243.94,244.13,243.87,243.96,8096.0,223.4596,223.6336,223.3955,223.4779,8096.0
2022-08-26 11:00:00,243.98,244.02,243.5,243.55,21453.0,223.4962,223.5329,223.0565,223.1023,21453.0
2022-08-26 11:05:00,243.55,243.63,243.07,243.16,16112.0,223.1023,223.1756,222.6626,222.7451,16112.0
2022-08-26 11:10:00,243.15,243.32,243.06,243.21,4681.0,222.7359,222.8916,222.6535,222.7909,4681.0
2022-08-26 11:15:00,243.29,243.47,243.08,243.35,8653.0,222.8642,223.029,222.6718,222.9191,8653.0
2022-08-26 11:20:00,243.39,243.75,243.17,243.65,5402.0,222.9558,223.2855,222.7542,223.1939,5402.0
2022-08-26 11:25:00,243.65,243.94,243.61,243.74,5755.0,223.1939,223.4596,223.1573,223.2764,5755.0
2022-08-26 11:30:00,243.74,243.96,243.5,243.51,6110.0,223.2764,223.4779,223.0565,223.0657,6110.0
2022-08-26 11:35:00,243.46,243.48,243.25,243.25,2237.0,223.0199,223.0382,222.8275,222.8275,2237.0
2022-08-26 11:40:00,243.26,243.46,243.23,243.35,7334.0,222.8367,223.0199,222.8092,222.9191,7334.0
2022-08-26 11:45:00,243.35,243.63,243.33,243.48,6744.0,222.9191,223.1756,222.9008,223.0382,6744.0
2022-08-26 11:50:00,243.48,243.67,243.48,243.64,3904.0,223.0382,223.2123,223.0382,223.1848,3904.0
2022-08-26 11:55:00,243.68,243.68,243.29,243.3,4909.0,223.2214,223.2214,222.8642,222.8733,4909.0
2022-08-26 12:00:00,243.3,243.33,243.08,243.12,2962.0,222.8733,222.9008,222.6718,222.7084,2962.0
2022-08-26 12:05:00,243.09,243.33,243.06,243.33,3575.0,222.6809,222.9008,222.6535,222.9008,3575.0
2022-08-26 12:10:00,243.32,243.38,243.26,243.31,2829.0,222.8916,222.9466,222.8367,222.8825,2829.0
2022-08-26 12:15:00,243.27,243.29,243.08,243.11,2998.0,222.8458,222.8642,222.6718,222.6993,2998.0
2022-08-26 12:20:00,243.14,243.39,243.12,243.24,3293.0,222.7268,222.9558,222.7084,222.8184,3293.0
2022-08-26 12:25:00,243.28,243.52,243.27,243.52,2385.0,222.855,223.0748,222.8458,223.0748,2385.0
2022-08-26 12:30:00,243.49,243.52,243.26,243.31,5255.0,223.0474,223.0748,222.8367,222.8825,5255.0
2022-08-26 12:35:00,243.38,243.41,243.0,243.0,11702.0,222.9466,222.9741,222.5985,222.5985,11702.0
2022-08-26 12:40:00,242.96,243.41,242.94,243.22,5654.0,222.5619,222.9741,222.5435,222.8,5654.0
2022-08-26 12:45:00,243.27,243.39,243.2,243.21,5012.0,222.8458,222.9558,222.7817,222.7909,5012.0
2022-08-26 12:50:00,243.21,243.21,243.1,243.16,3100.0,222.7909,222.7909,222.6901,222.7451,3100.0
2022-08-26 12:55:00,243.18,243.4,243.18,243.31,3821.0,222.7634,222.9649,222.7634,222.8825,3821.0
2022-08-26 13:00:00,243.33,243.35,243.18,243.21,3473.0,222.9008,222.9191,222.7634,222.7909,3473.0
2022-08-26 13:05:00,243.2,243.36,243.19,243.3,4488.0,222.7817,222.9283,222.7726,222.8733,4488.0
2022-08-26 13:10:00,243.31,243.37,243.17,243.32,5872.0,222.8825,222.9374,222.7542,222.8916,5872.0
2022-08-26 13:15:00,243.27,243.47,243.27,243.35,5751.0,222.8458,223.029,222.8458,222.9191,5751.0
2022-08-26 13:20:00,243.36,243.36,243.19,243.29,4251.0,222.9283,222.9283,222.7726,222.8642,4251.0
2022-08-26 13:25:00,243.43,243.52,243.35,243.5,5813.0,222.9924,223.0748,222.9191,223.0565,5813.0
2022-08-26 13:30:00,243.46,243.47,243.1,243.16,7368.0,223.0199,223.029,222.6901,222.7451,7368.0
2022-08-26 13:35:00,243.14,243.18,243.07,243.08,5933.0,222.7268,222.7634,222.6626,222.6718,5933.0
2022-08-26 13:40:00,243.08,243.16,242.9,242.9,9642.0,222.6718,222.7451,222.5069,222.5069,9642.0
2022-08-26 13:45:00,242.89,242.92,242.68,242.69,9994.0,222.4977,222.5252,222.3054,222.3145,9994.0
2022-08-26 13:50:00,242.67,242.72,242.35,242.52,10075.0,222.2962,222.342,222.0031,222.1588,10075.0
2022-08-26 13:55:00,242.5,242.5,242.22,242.28,8629.0,222.1405,222.1405,221.884,221.939,8629.0
2022-08-26 14:00:00,242.3,242.45,242.07,242.1,7883.0,221.9573,222.0947,221.7466,221.7741,7883.0
2022-08-26 14:05:00,242.09,242.3,242.08,242.2,7228.0,221.7649,221.9573,221.7557,221.8657,7228.0
2022-08-26 14:10:00,242.18,242.35,242.17,242.34,13159.0,221.8474,222.0031,221.8382,221.9939,13159.0
2022-08-26 14:15:00,242.36,242.41,242.09,242.21,7855.0,222.0122,222.058,221.7649,221.8748,7855.0
2022-08-26 14:20:00,242.26,242.3,242.13,242.18,5410.0,221.9206,221.9573,221.8015,221.8474,5410.0
2022-08-26 14:25:00,242.16,242.27,242.1,242.22,7948.0,221.829,221.9298,221.7741,221.884,7948.0
2022-08-26 14:30:00,242.24,242.24,242.08,242.16,10205.0,221.9023,221.9023,221.7557,221.829,10205.0
2022-08-26 14:35:00,242.19,242.27,241.94,242.06,12543.0,221.8565,221.9298,221.6275,221.7374,12543.0
2022-08-26 14:40:00,242.09,242.1,242.0,242.0,7365.0,221.7649,221.7741,221.6825,221.6825,7365.0
2022-08-26 14:45:00,242.12,242.14,241.92,242.04,9962.0,221.7924,221.8107,221.6092,221.7191,9962.0
2022-08-26 14:50:00,242.03,242.18,241.95,241.95,7300.0,221.7099,221.8474,221.6367,221.6367,7300.0
2022-08-26 14:55:00,241.96,242.02,241.57,241.58,15899.0,221.6458,221.7008,221.2886,221.2977,15899.0
2022-08-26 15:00:00,241.58,241.94,241.58,241.68,9527.0,221.2977,221.6275,221.2977,221.3893,9527.0
2022-08-26 15:05:00,241.68,241.82,241.46,241.57,20749.0,221.3893,221.5176,221.1878,221.2886,20749.0
2022-08-26 15:10:00,241.61,241.64,241.4,241.57,18112.0,221.3252,221.3527,221.1328,221.2886,18112.0
2022-08-26 15:15:00,241.58,241.82,241.45,241.65,23635.0,221.2977,221.5176,221.1786,221.3618,23635.0
2022-08-26 15:20:00,241.67,241.76,241.28,241.43,26650.0,221.3802,221.4626,221.0229,221.1603,26650.0
2022-08-26 15:25:00,241.42,241.5,241.23,241.41,31293.0,221.1512,221.2244,220.9771,221.142,31293.0
2022-08-26 15:30:00,241.39,241.51,241.25,241.28,24963.0,221.1237,221.2336,220.9954,221.0229,24963.0
2022-08-26 15:35:00,241.29,241.38,241.02,241.32,25460.0,221.0321,221.1145,220.7847,221.0596,25460.0
2022-08-26 15:40:00,241.39,241.46,241.15,241.33,37086.0,221.1237,221.1878,220.9038,221.0687,37086.0
2022-08-26 15:45:00,241.33,241.61,241.18,241.22,40342.0,221.0687,221.3252,220.9313,220.9679,40342.0
2022-08-26 15:50:00,241.31,241.57,240.45,240.79,86507.0,221.0504,221.2886,220.2626,220.5741,86507.0
2022-08-26 15:55:00,240.79,241.0,240.5,240.64,213675.0,220.5741,220.7664,220.3084,220.4366,213675.0
2022-08-29 09:30:00,238.84,239.48,238.12,239.07,68248.0,218.7878,219.374,218.1282,218.9985,68248.0
2022-08-29 09:35:00,239.12,239.21,238.7,238.85,30086.0,219.0443,219.1267,218.6595,218.7969,30086.0
2022-08-29 09:40:00,238.75,238.75,238.0,238.44,17920.0,218.7053,218.7053,218.0183,218.4213,17920.0
2022-08-29 09:45:00,238.51,238.65,238.19,238.47,34985.0,218.4855,218.6137,218.1923,218.4488,34985.0
2022-08-29 09:50:00,238.48,238.58,238.02,238.13,14041.0,218.458,218.5496,218.0366,218.1374,14041.0
2022-08-29 09:55:00,238.18,238.69,238.08,238.16,13305.0,218.1832,218.6504,218.0916,218.1649,13305.0
2022-08-29 10:00:00,238.22,238.41,238.04,238.32,11856.0,218.2198,218.3939,218.0549,218.3114,11856.0
2022-08-29 10:05:00,238.36,238.66,238.1,238.36,11824.0,218.3481,218.6229,218.1099,218.3481,11824.0
2022-08-29 10:10:00,238.33,238.67,238.29,238.65,13969.0,218.3206,218.632,218.2839,218.6137,13969.0
2022-08-29 10:15:00,238.65,239.0,238.57,238.97,16626.0,218.6137,218.9343,218.5404,218.9069,16626.0
2022-08-29 10:20:00,238.88,238.91,238.71,238.79,9296.0,218.8244,218.8519,218.6687,218.742,9296.0
2022-08-29 10:25:00,238.86,239.22,238.86,238.9,8997.0,218.8061,219.1359,218.8061,218.8427,8997.0
2022-08-29 10:30:00,238.85,239.04,238.73,238.73,11768.0,218.7969,218.971,218.687,218.687,11768.0
2022-08-29 10:35:00,238.77,238.81,238.47,238.52,10494.0,218.7236,218.7603,218.4488,218.4946,10494.0
2022-08-29 10:40:00,238.55,238.69,238.4,238.51,7086.0,218.5221,218.6504,218.3847,218.4855,7086.0
2022-08-29 10:45:00,238.48,238.56,238.12,238.22,12042.0,218.458,218.5313,218.1282,218.2198,12042.0
2022-08-29 10:50:00,238.22,238.25,238.02,238.2,17178.0,218.2198,218.2473,218.0366,218.2015,17178.0
2022-08-29 10:55:00,238.2,238.75,238.13,238.6,11974.0,218.2015,218.7053,218.1374,218.5679,11974.0
2022-08-29 11:00:00,238.59,239.33,238.54,239.3,18375.0,218.5588,219.2366,218.513,219.2091,18375.0
2022-08-29 11:05:00,239.28,239.33,238.76,238.9,14297.0,219.1908,219.2366,218.7145,218.8427,14297.0
2022-08-29 11:10:00,238.89,239.19,238.84,239.16,9070.0,218.8336,219.1084,218.7878,219.0809,9070.0
2022-08-29 11:15:00,239.11,239.45,239.0,239.42,8254.0,219.0351,219.3466,218.9343,219.3191,8254.0
2022-08-29 11:20:00,239.49,239.64,239.4,239.41,10032.0,219.3832,219.5206,219.3008,219.3099,10032.0
2022-08-29 11:25:00,239.45,239.67,239.15,239.19,8896.0,219.3466,219.5481,219.0717,219.1084,8896.0
2022-08-29 11:30:00,239.06,239.8,239.0,239.66,8988.0,218.9893,219.6672,218.9343,219.5389,8988.0
2022-08-29 11:35:00,239.7,240.08,239.67,239.74,10716.0,219.5756,219.9237,219.5481,219.6122,10716.0
2022-08-29 11:40:00,239.76,239.81,239.54,239.69,13905.0,219.6305,219.6763,219.429,219.5664,13905.0
2022-08-29 11:45:00,239.64,239.91,239.25,239.87,11909.0,219.5206,219.7679,219.1633,219.7313,11909.0
2022-08-29 11:50:00,239.93,240.15,239.86,239.98,5195.0,219.7863,219.9878,219.7221,219.8321,5195.0
2022-08-29 11:55:00,240.03,240.06,239.84,239.94,6447.0,219.8779,219.9053,219.7038,219.7954,6447.0
2022-08-29 12:00:00,240.0,240.38,239.93,240.33,8500.0,219.8504,220.1985,219.7863,220.1527,8500.0
2022-08-29 12:05:00,240.32,240.34,239.97,240.09,9838.0,220.1435,220.1618,219.8229,219.9328,9838.0
2022-08-29 12:10:00,240.14,240.17,240.05,240.11,8311.0,219.9786,220.0061,219.8962,219.9511,8311.0
2022-08-29 12:15:00,240.09,240.24,240.05,240.06,5596.0,219.9328,220.0702,219.8962,219.9053,5596.0
2022-08-29 12:20:00,240.01,240.16,239.99,239.99,6261.0,219.8595,219.9969,219.8412,219.8412,6261.0
2022-08-29 12:25:00,239.92,240.22,239.92,240.13,4669.0,219.7771,220.0519,219.7771,219.9695,4669.0
2022-08-29 12:30:00,240.14,240.19,239.78,239.79,7478.0,219.9786,220.0244,219.6488,219.658,7478.0
2022-08-29 12:35:00,239.83,240.04,239.82,239.94,5042.0,219.6946,219.887,219.6855,219.7954,5042.0
2022-08-29 12:40:00,239.96,240.3,239.96,240.3,4346.0,219.8137,220.1252,219.8137,220.1252,4346.0
2022-08-29 12:45:00,240.3,240.8,240.25,240.73,10489.0,220.1252,220.5832,220.0794,220.5191,10489.0
2022-08-29 12:50:00,240.72,240.9,240.65,240.65,4490.0,220.5099,220.6748,220.4458,220.4458,4490.0
2022-08-29 12:55:00,240.67,240.68,240.52,240.57,5027.0,220.4641,220.4733,220.3267,220.3725,5027.0
2022-08-29 13:00:00,240.59,240.7,240.5,240.5,3806.0,220.3908,220.4916,220.3084,220.3084,3806.0
2022-08-29 13:05:00,240.46,240.6,240.38,240.38,3467.0,220.2718,220.4,220.1985,220.1985,3467.0
2022-08-29 13:10:00,240.39,240.45,240.12,240.23,4682.0,220.2076,220.2626,219.9603,220.0611,4682.0
2022-08-29 13:15:00,240.14,240.27,239.97,240.06,6053.0,219.9786,220.0977,219.8229,219.9053,6053.0
2022-08-29 13:20:00,240.19,240.25,240.11,240.16,3159.0,220.0244,220.0794,219.9511,219.9969,3159.0
2022-08-29 13:25:00,240.18,240.33,240.07,240.33,6007.0,220.0153,220.1527,219.9145,220.1527,6007.0
2022-08-29 13:30:00,240.33,240.49,240.28,240.45,6336.0,220.1527,220.2992,220.1069,220.2626,6336.0
2022-08-29 13:35:00,240.42,240.66,240.41,240.49,7060.0,220.2351,220.455,220.226,220.2992,7060.0
2022-08-29 13:40:00,240.46,240.7,240.45,240.7,4015.0,220.2718,220.4916,220.2626,220.4916,4015.0
2022-08-29 13:45:00,240.7,240.91,240.44,240.44,4732.0,220.4916,220.684,220.2534,220.2534,4732.0
2022-08-29 13:50:00,240.38,240.55,240.32,240.35,5264.0,220.1985,220.3542,220.1435,220.171,5264.0
2022-08-29 13:55:00,240.35,240.6,240.33,240.51,5150.0,220.171,220.4,220.1527,220.3176,5150.0
2022-08-29 14:00:00,240.56,240.56,240.41,240.41,5623.0,220.3634,220.3634,220.226,220.226,5623.0
2022-08-29 14:05:00,240.39,240.44,240.21,240.24,3522.0,220.2076,220.2534,220.0427,220.0702,3522.0
2022-08-29 14:10:00,240.24,240.39,240.15,240.24,3834.0,220.0702,220.2076,219.9878,220.0702,3834.0
2022-08-29 14:15:00,240.17,240.2,239.87,239.92,9778.0,220.0061,220.0336,219.7313,219.7771,9778.0
2022-08-29 14:20:00,239.87,240.0,239.83,240.0,2811.0,219.7313,219.8504,219.6946,219.8504,2811.0
2022-08-29 14:25:00,240.0,240.11,239.95,240.04,5287.0,219.8504,219.9511,219.8046,219.887,5287.0
2022-08-29 14:30:00,240.09,240.33,240.08,240.29,3700.0,219.9328,220.1527,219.9237,220.116,3700.0
2022-08-29 14:35:00,240.29,240.44,240.26,240.34,6351.0,220.116,220.2534,220.0885,220.1618,6351.0
2022-08-29 14:40:00,240.31,240.54,240.31,240.54,5150.0,220.1343,220.345,220.1343,220.345,5150.0
2022-08-29 14:45:00,240.51,240.58,240.44,240.45,6364.0,220.3176,220.3817,220.2534,220.2626,6364.0
2022-08-29 14:50:00,240.45,240.46,240.27,240.35,7325.0,220.2626,220.2718,220.0977,220.171,7325.0
2022-08-29 14:55:00,240.35,240.55,240.09,240.5,5341.0,220.171,220.3542,219.9328,220.3084,5341.0
2022-08-29 15:00:00,240.57,241.03,240.57,240.7,9227.0,220.3725,220.7939,220.3725,220.4916,9227.0
2022-08-29 15:05:00,240.7,240.73,240.38,240.51,4733.0,220.4916,220.5191,220.1985,220.3176,4733.0
2022-08-29 15:10:00,240.54,240.55,240.32,240.43,6976.0,220.345,220.3542,220.1435,220.2443,6976.0
2022-08-29 15:15:00,240.41,240.53,240.14,240.18,7116.0,220.226,220.3359,219.9786,220.0153,7116.0
2022-08-29 15:20:00,240.14,240.14,239.92,239.96,10251.0,219.9786,219.9786,219.7771,219.8137,10251.0
2022-08-29 15:25:00,239.92,239.94,239.73,239.82,11465.0,219.7771,219.7954,219.603,219.6855,11465.0
2022-08-29 15:30:00,239.82,239.92,239.66,239.83,10793.0,219.6855,219.7771,219.5389,219.6946,10793.0
2022-08-29 15:35:00,239.84,240.08,239.76,240.06,11257.0,219.7038,219.9237,219.6305,219.9053,11257.0
2022-08-29 15:40:00,240.06,240.15,239.92,240.07,13349.0,219.9053,219.9878,219.7771,219.9145,13349.0
2022-08-29 15:45:00,240.08,240.08,239.77,239.89,17985.0,219.9237,219.9237,219.6397,219.7496,17985.0
2022-08-29 15:50:00,239.84,239.92,239.47,239.65,42400.0,219.7038,219.7771,219.3649,219.5298,42400.0
2022-08-29 15:55:00,239.64,239.99,239.37,239.41,111044.0,219.5206,219.8412,219.2733,219.3099,111044.0
2022-08-30 09:30:00,239.88,240.31,238.82,239.11,37326.0,219.7405,220.1343,218.7694,219.0351,37326.0
2022-08-30 09:35:00,239.32,239.39,238.48,238.65,12307.0,219.2275,219.2916,218.458,218.6137,12307.0
2022-08-30 09:40:00,238.8,239.37,238.54,238.67,14145.0,218.7511,219.2733,218.513,218.632,14145.0
2022-08-30 09:45:00,238.71,240.0,238.59,239.87,12681.0,218.6687,219.8504,218.5588,219.7313,12681.0
2022-08-30 09:50:00,239.84,240.21,239.39,239.39,10581.0,219.7038,220.0427,219.2916,219.2916,10581.0
2022-08-30 09:55:00,239.49,239.77,239.09,239.37,8081.0,219.3832,219.6397,219.0168,219.2733,8081.0
2022-08-30 10:00:00,239.36,239.7,239.32,239.49,7947.0,219.2641,219.5756,219.2275,219.3832,7947.0
2022-08-30 10:05:00,239.37,239.49,239.06,239.34,12017.0,219.2733,219.3832,218.9893,219.2458,12017.0
2022-08-30 10:10:00,239.29,239.48,239.12,239.43,9969.0,219.2,219.374,219.0443,219.3282,9969.0
2022-08-30 10:15:00,239.43,239.43,239.12,239.33,6156.0,219.3282,219.3282,219.0443,219.2366,6156.0
2022-08-30 10:20:00,239.37,239.52,239.2,239.43,7379.0,219.2733,219.4107,219.1175,219.3282,7379.0
2022-08-30 10:25:00,239.5,239.96,239.5,239.86,5294.0,219.3924,219.8137,219.3924,219.7221,5294.0
2022-08-30 10:30:00,239.87,240.14,239.53,239.6,5841.0,219.7313,219.9786,219.4198,219.484,5841.0
2022-08-30 10:35:00,239.47,239.54,238.98,239.17,6100.0,219.3649,219.429,218.916,219.0901,6100.0
2022-08-30 10:40:00,239.34,239.35,239.06,239.22,4821.0,219.2458,219.2549,218.9893,219.1359,4821.0
2022-08-30 10:45:00,239.12,239.15,238.33,238.45,20274.0,219.0443,219.0717,218.3206,218.4305,20274.0
2022-08-30 10:50:00,238.45,238.57,238.32,238.44,6396.0,218.4305,218.5404,218.3114,218.4213,6396.0
2022-08-30 10:55:00,238.47,238.79,238.43,238.62,12515.0,218.4488,218.742,218.4122,218.5862,12515.0
2022-08-30 11:00:00,238.7,238.99,238.66,238.85,16133.0,218.6595,218.9252,218.6229,218.7969,16133.0
2022-08-30 11:05:00,238.83,238.96,238.56,238.6,17680.0,218.7786,218.8977,218.5313,218.5679,17680.0
2022-08-30 11:10:00,238.6,238.68,238.4,238.57,17169.0,218.5679,218.6412,218.3847,218.5404,17169.0
2022-08-30 11:15:00,238.55,239.49,238.55,239.49,13523.0,218.5221,219.3832,218.5221,219.3832,13523.0
2022-08-30 11:20:00,239.47,239.59,238.86,238.93,17006.0,219.3649,219.4748,218.8061,218.8702,17006.0
2022-08-30 11:25:00,238.9,239.6,238.83,239.47,7215.0,218.8427,219.484,218.7786,219.3649,7215.0
2022-08-30 11:30:00,239.43,240.01,239.2,240.0,13187.0,219.3282,219.8595,219.1175,219.8504,13187.0
2022-08-30 11:35:00,240.01,240.03,239.44,239.55,5079.0,219.8595,219.8779,219.3374,219.4382,5079.0
2022-08-30 11:40:00,239.54,239.72,239.42,239.65,3669.0,219.429,219.5939,219.3191,219.5298,3669.0
2022-08-30 11:45:00,239.61,239.65,239.13,239.17,7982.0,219.4931,219.5298,219.0534,219.0901,7982.0
2022-08-30 11:50:00,239.13,239.28,239.09,239.2,6429.0,219.0534,219.1908,219.0168,219.1175,6429.0
2022-08-30 11:55:00,239.18,239.26,238.96,238.96,7541.0,219.0992,219.1725,218.8977,218.8977,7541.0
2022-08-30 12:00:00,238.85,239.22,238.81,239.14,11510.0,218.7969,219.1359,218.7603,219.0626,11510.0
2022-08-30 12:05:00,239.12,239.22,238.96,239.15,4025.0,219.0443,219.1359,218.8977,219.0717,4025.0
2022-08-30 12:10:00,239.15,239.49,239.07,239.49,4677.0,219.0717,219.3832,218.9985,219.3832,4677.0
2022-08-30 12:15:00,239.56,239.86,239.36,239.39,9477.0,219.4473,219.7221,219.2641,219.2916,9477.0
2022-08-30 12:20:00,239.39,239.47,239.28,239.37,9073.0,219.2916,219.3649,219.1908,219.2733,9073.0
2022-08-30 12:25:00,239.34,239.34,239.04,239.3,5496.0,219.2458,219.2458,218.971,219.2091,5496.0
2022-08-30 12:30:00,239.34,239.52,239.18,239.38,7956.0,219.2458,219.4107,219.0992,219.2824,7956.0
2022-08-30 12:35:00,239.35,239.83,239.34,239.83,13722.0,219.2549,219.6946,219.2458,219.6946,13722.0
2022-08-30 12:40:00,239.79,239.81,239.62,239.66,13326.0,219.658,219.6763,219.5023,219.5389,13326.0
2022-08-30 12:45:00,239.66,239.66,239.41,239.49,5464.0,219.5389,219.5389,219.3099,219.3832,5464.0
2022-08-30 12:50:00,239.47,239.76,239.46,239.74,5720.0,219.3649,219.6305,219.3557,219.6122,5720.0
2022-08-30 12:55:00,239.79,239.81,239.52,239.52,6088.0,219.658,219.6763,219.4107,219.4107,6088.0
2022-08-30 13:00:00,239.58,239.85,239.58,239.68,5536.0,219.4656,219.713,219.4656,219.5572,5536.0
2022-08-30 13:05:00,239.75,240.01,239.64,239.68,6650.0,219.6214,219.8595,219.5206,219.5572,6650.0
2022-08-30 13:10:00,239.73,239.74,239.22,239.23,10187.0,219.603,219.6122,219.1359,219.145,10187.0
2022-08-30 13:15:00,239.2,239.33,238.97,238.98,13402.0,219.1175,219.2366,218.9069,218.916,13402.0
2022-08-30 13:20:00,239.02,239.06,238.75,238.75,32351.0,218.9527,218.9893,218.7053,218.7053,32351.0
2022-08-30 13:25:00,238.79,238.98,238.67,238.98,6018.0,218.742,218.916,218.632,218.916,6018.0
2022-08-30 13:30:00,238.99,239.13,238.88,238.94,5005.0,218.9252,219.0534,218.8244,218.8794,5005.0
2022-08-30 13:35:00,238.9,238.99,238.68,238.76,12202.0,218.8427,218.9252,218.6412,218.7145,12202.0
2022-08-30 13:40:00,238.76,238.85,238.36,238.4,10053.0,218.7145,218.7969,218.3481,218.3847,10053.0
2022-08-30 13:45:00,238.4,238.75,238.29,238.55,8245.0,218.3847,218.7053,218.2839,218.5221,8245.0
2022-08-30 13:50:00,238.6,238.81,238.57,238.73,7291.0,218.5679,218.7603,218.5404,218.687,7291.0
2022-08-30 13:55:00,238.68,238.76,238.57,238.7,9565.0,218.6412,218.7145,218.5404,218.6595,9565.0
2022-08-30 14:00:00,238.7,239.08,238.7,239.06,9387.0,218.6595,219.0076,218.6595,218.9893,9387.0
2022-08-30 14:05:00,239.07,239.32,239.01,239.12,9374.0,218.9985,219.2275,218.9435,219.0443,9374.0
2022-08-30 14:10:00,239.09,239.11,238.85,239.03,4786.0,219.0168,219.0351,218.7969,218.9618,4786.0
2022-08-30 14:15:00,239.06,239.2,238.98,239.13,18587.0,218.9893,219.1175,218.916,219.0534,18587.0
2022-08-30 14:20:00,239.16,239.31,239.04,239.25,17015.0,219.0809,219.2183,218.971,219.1633,17015.0
2022-08-30 14:25:00,239.3,239.3,238.97,238.99,9574.0,219.2091,219.2091,218.9069,218.9252,9574.0
2022-08-30 14:30:00,238.97,239.1,238.91,239.07,11510.0,218.9069,219.0259,218.8519,218.9985,11510.0
2022-08-30 14:35:00,239.09,239.09,238.86,238.99,7468.0,219.0168,219.0168,218.8061,218.9252,7468.0
2022-08-30 14:40:00,238.96,239.0,238.53,238.6,9230.0,218.8977,218.9343,218.5038,218.5679,9230.0
2022-08-30 14:45:00,238.7,238.78,238.64,238.73,7211.0,218.6595,218.7328,218.6046,218.687,7211.0
2022-08-30 14:50:00,238.7,238.97,238.59,238.97,7300.0,218.6595,218.9069,218.5588,218.9069,7300.0
2022-08-30 14:55:00,238.98,239.08,238.82,238.94,11207.0,218.916,219.0076,218.7694,218.8794,11207.0
2022-08-30 15:00:00,238.99,239.32,238.85,239.06,12038.0,218.9252,219.2275,218.7969,218.9893,12038.0
2022-08-30 15:05:00,239.08,239.28,239.06,239.26,9349.0,219.0076,219.1908,218.9893,219.1725,9349.0
2022-08-30 15:10:00,239.28,239.41,239.21,239.35,8027.0,219.1908,219.3099,219.1267,219.2549,8027.0
2022-08-30 15:15:00,239.36,239.37,239.09,239.24,13429.0,219.2641,219.2733,219.0168,219.1542,13429.0
2022-08-30 15:20:00,239.27,239.28,239.1,239.13,11843.0,219.1817,219.1908,219.0259,219.0534,11843.0
2022-08-30 15:25:00,239.13,239.13,238.86,238.87,14853.0,219.0534,219.0534,218.8061,218.8152,14853.0
2022-08-30 15:30:00,238.88,238.89,238.66,238.89,27502.0,218.8244,218.8336,218.6229,218.8336,27502.0
2022-08-30 15:35:00,238.91,239.14,238.91,239.11,24294.0,218.8519,219.0626,218.8519,219.0351,24294.0
2022-08-30 15:40:00,239.09,239.35,239.08,239.16,31848.0,219.0168,219.2549,219.0076,219.0809,31848.0
2022-08-30 15:45:00,239.16,239.17,238.51,238.7,20864.0,219.0809,219.0901,218.4855,218.6595,20864.0
2022-08-30 15:50:00,238.75,239.04,238.62,238.81,52609.0,218.7053,218.971,218.5862,218.7603,52609.0
2022-08-30 15:55:00,238.83,239.25,238.81,239.12,86569.0,218.7786,219.1633,218.7603,219.0443,86569.0
2022-08-31 09:30:00,241.59,242.22,240.97,241.91,69525.0,221.3069,221.884,220.7389,221.6,69525.0
2022-08-31 09:35:00,242.02,242.55,241.75,241.92,21186.0,221.7008,222.1863,221.4535,221.6092,21186.0
2022-08-31 09:40:00,241.95,242.29,241.31,242.29,10668.0,221.6367,221.9481,221.0504,221.9481,10668.0
2022-08-31 09:45:00,242.12,243.58,242.12,243.23,29415.0,221.7924,223.1298,221.7924,222.8092,29415.0
2022-08-31 09:50:00,243.31,243.89,243.12,243.66,47842.0,222.8825,223.4138,222.7084,223.2031,47842.0
2022-08-31 09:55:00,243.62,243.68,242.88,243.12,17253.0,223.1665,223.2214,222.4886,222.7084,17253.0
2022-08-31 10:00:00,243.03,243.09,242.42,242.92,15616.0,222.626,222.6809,222.0672,222.5252,15616.0
2022-08-31 10:05:00,242.86,242.95,242.4,242.72,33163.0,222.4703,222.5527,222.0489,222.342,33163.0
2022-08-31 10:10:00,242.62,242.72,242.25,242.28,28588.0,222.2504,222.342,221.9115,221.939,28588.0
2022-08-31 10:15:00,242.33,242.78,242.22,242.72,46834.0,221.9848,222.397,221.884,222.342,46834.0
2022-08-31 10:20:00,242.78,242.93,242.36,242.49,13757.0,222.397,222.5344,222.0122,222.1313,13757.0
2022-08-31 10:25:00,242.53,242.95,242.39,242.79,30532.0,222.168,222.5527,222.0397,222.4061,30532.0
2022-08-31 10:30:00,242.7,243.02,242.7,242.95,9221.0,222.3237,222.6168,222.3237,222.5527,9221.0
2022-08-31 10:35:00,242.97,243.2,242.84,242.88,9463.0,222.571,222.7817,222.4519,222.4886,9463.0
2022-08-31 10:40:00,242.89,243.49,242.8,243.34,9727.0,222.4977,223.0474,222.4153,222.91,9727.0
2022-08-31 10:45:00,243.38,243.56,243.3,243.44,12589.0,222.9466,223.1115,222.8733,223.0016,12589.0
2022-08-31 10:50:00,243.43,243.66,243.05,243.18,13426.0,222.9924,223.2031,222.6443,222.7634,13426.0
2022-08-31 10:55:00,243.2,243.36,243.07,243.22,8600.0,222.7817,222.9283,222.6626,222.8,8600.0
2022-08-31 11:00:00,243.19,243.41,242.78,242.79,32919.0,222.7726,222.9741,222.397,222.4061,32919.0
2022-08-31 11:05:00,242.77,242.77,242.12,242.33,8744.0,222.3878,222.3878,221.7924,221.9848,8744.0
2022-08-31 11:10:00,242.34,242.51,242.17,242.46,7312.0,221.9939,222.1496,221.8382,222.1038,7312.0
2022-08-31 11:15:00,242.48,242.58,242.25,242.32,8814.0,222.1222,222.2138,221.9115,221.9756,8814.0
2022-08-31 11:20:00,242.34,242.34,241.96,242.04,4011.0,221.9939,221.9939,221.6458,221.7191,4011.0
2022-08-31 11:25:00,241.97,242.04,241.7,241.8,8125.0,221.655,221.7191,221.4076,221.4993,8125.0
2022-08-31 11:30:00,241.83,242.5,241.81,242.36,13883.0,221.5267,222.1405,221.5084,222.0122,13883.0
2022-08-31 11:35:00,242.4,242.4,241.9,241.91,8358.0,222.0489,222.0489,221.5909,221.6,8358.0
2022-08-31 11:40:00,241.87,242.09,241.87,242.08,4940.0,221.5634,221.7649,221.5634,221.7557,4940.0
2022-08-31 11:45:00,242.12,242.23,241.9,242.2,6840.0,221.7924,221.8932,221.5909,221.8657,6840.0
2022-08-31 11:50:00,242.24,242.27,242.05,242.15,9953.0,221.9023,221.9298,221.7283,221.8199,9953.0
2022-08-31 11:55:00,242.15,242.27,242.11,242.2,9335.0,221.8199,221.9298,221.7832,221.8657,9335.0
2022-08-31 12:00:00,242.2,242.25,242.05,242.17,7868.0,221.8657,221.9115,221.7283,221.8382,7868.0
2022-08-31 12:05:00,242.19,242.2,241.95,241.96,4419.0,221.8565,221.8657,221.6367,221.6458,4419.0
2022-08-31 12:10:00,241.93,241.93,241.68,241.7,5670.0,221.6183,221.6183,221.3893,221.4076,5670.0
2022-08-31 12:15:00,241.66,241.88,241.64,241.74,6157.0,221.371,221.5725,221.3527,221.4443,6157.0
2022-08-31 12:20:00,241.71,241.83,241.66,241.68,7886.0,221.4168,221.5267,221.371,221.3893,7886.0
2022-08-31 12:25:00,241.75,242.05,241.75,241.91,18241.0,221.4535,221.7283,221.4535,221.6,18241.0
2022-08-31 12:30:00,241.97,241.99,241.71,241.74,7780.0,221.655,221.6733,221.4168,221.4443,7780.0
2022-08-31 12:35:00,241.72,241.77,241.28,241.37,12365.0,221.426,221.4718,221.0229,221.1054,12365.0
2022-08-31 12:40:00,241.38,241.39,241.03,241.04,7984.0,221.1145,221.1237,220.7939,220.8031,7984.0
2022-08-31 12:45:00,240.98,241.14,240.91,241.0,4911.0,220.7481,220.8947,220.684,220.7664,4911.0
2022-08-31 12:50:00,240.98,240.98,240.7,240.74,3428.0,220.7481,220.7481,220.4916,220.5282,3428.0
2022-08-31 12:55:00,240.73,241.01,240.71,241.0,4907.0,220.5191,220.7756,220.5008,220.7664,4907.0
2022-08-31 13:00:00,241.04,241.32,241.04,241.14,8300.0,220.8031,221.0596,220.8031,220.8947,8300.0
2022-08-31 13:05:00,241.18,241.24,241.04,241.15,4388.0,220.9313,220.9863,220.8031,220.9038,4388.0
2022-08-31 13:10:00,241.16,241.41,241.05,241.15,7256.0,220.913,221.142,220.8122,220.9038,7256.0
2022-08-31 13:15:00,241.19,241.22,240.97,240.98,4936.0,220.9405,220.9679,220.7389,220.7481,4936.0
2022-08-31 13:20:00,240.98,241.01,240.72,240.72,3717.0,220.7481,220.7756,220.5099,220.5099,3717.0
2022-08-31 13:25:00,240.64,240.73,240.52,240.67,4898.0,220.4366,220.5191,220.3267,220.4641,4898.0
2022-08-31 13:30:00,240.71,240.86,240.59,240.8,3958.0,220.5008,220.6382,220.3908,220.5832,3958.0
2022-08-31 13:35:00,240.78,240.83,240.56,240.56,9339.0,220.5649,220.6107,220.3634,220.3634,9339.0
2022-08-31 13:40:00,240.52,240.62,240.41,240.56,17477.0,220.3267,220.4183,220.226,220.3634,17477.0
2022-08-31 13:45:00,240.62,240.79,240.54,240.55,3379.0,220.4183,220.5741,220.345,220.3542,3379.0
2022-08-31 13:50:00,240.51,240.7,240.51,240.7,6951.0,220.3176,220.4916,220.3176,220.4916,6951.0
2022-08-31 13:55:00,240.64,240.94,240.64,240.93,3355.0,220.4366,220.7115,220.4366,220.7023,3355.0
2022-08-31 14:00:00,240.9,241.08,240.9,241.0,5439.0,220.6748,220.8397,220.6748,220.7664,5439.0
2022-08-31 14:05:00,240.93,241.35,240.88,241.18,7802.0,220.7023,221.087,220.6565,220.9313,7802.0
2022-08-31 14:10:00,241.21,241.27,240.97,241.17,5491.0,220.9588,221.0138,220.7389,220.9221,5491.0
2022-08-31 14:15:00,241.21,241.22,240.86,240.86,4446.0,220.9588,220.9679,220.6382,220.6382,4446.0
2022-08-31 14:20:00,240.91,241.01,240.85,240.95,2053.0,220.684,220.7756,220.629,220.7206,2053.0
2022-08-31 14:25:00,240.94,241.08,240.91,240.99,3692.0,220.7115,220.8397,220.684,220.7573,3692.0
2022-08-31 14:30:00,240.98,240.98,240.4,240.48,6516.0,220.7481,220.7481,220.2168,220.2901,6516.0
2022-08-31 14:35:00,240.43,240.45,240.3,240.38,3409.0,220.2443,220.2626,220.1252,220.1985,3409.0
2022-08-31 14:40:00,240.3,240.33,240.18,240.26,5017.0,220.1252,220.1527,220.0153,220.0885,5017.0
2022-08-31 14:45:00,240.21,240.47,240.13,240.33,9019.0,220.0427,220.2809,219.9695,220.1527,9019.0
2022-08-31 14:50:00,240.26,240.55,240.19,240.47,4893.0,220.0885,220.3542,220.0244,220.2809,4893.0
2022-08-31 14:55:00,240.5,240.84,240.48,240.79,11430.0,220.3084,220.6199,220.2901,220.5741,11430.0
2022-08-31 15:00:00,240.77,241.09,240.73,241.09,5381.0,220.5557,220.8489,220.5191,220.8489,5381.0
2022-08-31 15:05:00,241.07,241.41,240.96,241.26,8288.0,220.8305,221.142,220.7298,221.0046,8288.0
2022-08-31 15:10:00,241.27,241.38,241.12,241.12,15235.0,221.0138,221.1145,220.8763,220.8763,15235.0
2022-08-31 15:15:00,241.18,241.38,241.08,241.08,9561.0,220.9313,221.1145,220.8397,220.8397,9561.0
2022-08-31 15:20:00,241.05,241.05,240.5,240.54,6932.0,220.8122,220.8122,220.3084,220.345,6932.0
2022-08-31 15:25:00,240.55,240.58,240.36,240.58,8843.0,220.3542,220.3817,220.1802,220.3817,8843.0
2022-08-31 15:30:00,240.56,240.69,240.34,240.44,13098.0,220.3634,220.4824,220.1618,220.2534,13098.0
2022-08-31 15:35:00,240.43,240.6,240.39,240.58,10121.0,220.2443,220.4,220.2076,220.3817,10121.0
2022-08-31 15:40:00,240.6,240.76,240.47,240.68,16354.0,220.4,220.5466,220.2809,220.4733,16354.0
2022-08-31 15:45:00,240.65,240.72,240.37,240.46,26636.0,220.4458,220.5099,220.1893,220.2718,26636.0
2022-08-31 15:50:00,240.47,240.48,239.85,240.16,67922.0,220.2809,220.2901,219.713,219.9969,67922.0
2022-08-31 15:55:00,240.23,242.01,240.07,240.08,221880.0,220.0611,221.6916,219.9145,219.9237,221880.0
2022-09-01 09:30:00,241.15,241.96,240.74,241.09,34525.0,220.9038,221.6458,220.5282,220.8489,34525.0
2022-09-01 09:35:00,241.08,241.63,241.08,241.6,14145.0,220.8397,221.3435,220.8397,221.316,14145.0
2022-09-01 09:40:00,241.6,241.98,241.53,241.87,14449.0,221.316,221.6641,221.2519,221.5634,14449.0
2022-09-01 09:45:00,241.99,242.53,241.92,242.13,12515.0,221.6733,222.168,221.6092,221.8015,12515.0
2022-09-01 09:50:00,242.1,242.46,242.02,242.38,14330.0,221.7741,222.1038,221.7008,222.0306,14330.0
2022-09-01 09:55:00,242.47,242.47,242.07,242.23,34322.0,222.113,222.113,221.7466,221.8932,34322.0
2022-09-01 10:00:00,242.13,242.61,241.68,242.0,24046.0,221.8015,222.2412,221.3893,221.6825,24046.0
2022-09-01 10:05:00,241.96,242.08,241.88,241.89,7027.0,221.6458,221.7557,221.5725,221.5817,7027.0
2022-09-01 10:10:00,242.02,242.08,241.53,241.53,7814.0,221.7008,221.7557,221.2519,221.2519,7814.0
2022-09-01 10:15:00,241.59,241.65,241.29,241.52,31619.0,221.3069,221.3618,221.0321,221.2428,31619.0
2022-09-01 10:20:00,241.5,241.71,241.31,241.71,12624.0,221.2244,221.4168,221.0504,221.4168,12624.0
2022-09-01 10:25:00,241.73,241.99,241.62,241.77,19375.0,221.4351,221.6733,221.3344,221.4718,19375.0
2022-09-01 10:30:00,241.77,242.25,241.49,242.2,11585.0,221.4718,221.9115,221.2153,221.8657,11585.0
2022-09-01 10:35:00,242.2,242.41,241.78,241.85,6647.0,221.8657,222.058,221.4809,221.5451,6647.0
2022-09-01 10:40:00,241.78,241.97,241.71,241.88,5979.0,221.4809,221.655,221.4168,221.5725,5979.0
2022-09-01 10:45:00,241.92,242.12,241.77,242.0,8041.0,221.6092,221.7924,221.4718,221.6825,8041.0
2022-09-01 10:50:00,242.13,242.13,241.67,241.87,15549.0,221.8015,221.8015,221.3802,221.5634,15549.0
2022-09-01 10:55:00,241.92,242.26,241.78,242.26,12484.0,221.6092,221.9206,221.4809,221.9206,12484.0
2022-09-01 11:00:00,242.22,242.88,242.2,242.84,11585.0,221.884,222.4886,221.8657,222.4519,11585.0
2022-09-01 11:05:00,242.9,243.5,242.85,243.14,29380.0,222.5069,223.0565,222.4611,222.7268,29380.0
2022-09-01 11:10:00,243.13,243.39,243.08,243.25,31332.0,222.7176,222.9558,222.6718,222.8275,31332.0
2022-09-01 11:15:00,243.2,243.4,243.1,243.28,13930.0,222.7817,222.9649,222.6901,222.855,13930.0
2022-09-01 11:20:00,243.3,243.58,243.2,243.55,23622.0,222.8733,223.1298,222.7817,223.1023,23622.0
2022-09-01 11:25:00,243.55,243.78,243.39,243.63,12695.0,223.1023,223.313,222.9558,223.1756,12695.0
2022-09-01 11:30:00,243.66,243.97,243.66,243.87,5351.0,223.2031,223.4871,223.2031,223.3955,5351.0
2022-09-01 11:35:00,243.83,243.98,243.55,243.61,9240.0,223.3588,223.4962,223.1023,223.1573,9240.0
2022-09-01 11:40:00,243.62,243.81,243.42,243.43,5001.0,223.1665,223.3405,222.9832,222.9924,5001.0
2022-09-01 11:45:00,243.48,243.54,243.29,243.43,7301.0,223.0382,223.0932,222.8642,222.9924,7301.0
2022-09-01 11:50:00,243.39,243.53,243.29,243.46,8973.0,222.9558,223.084,222.8642,223.0199,8973.0
2022-09-01 11:55:00,243.43,243.86,243.43,243.86,9099.0,222.9924,223.3863,222.9924,223.3863,9099.0
2022-09-01 12:00:00,243.86,243.9,243.71,243.9,7219.0,223.3863,223.4229,223.2489,223.4229,7219.0
2022-09-01 12:05:00,243.85,243.94,243.66,243.9,5798.0,223.3771,223.4596,223.2031,223.4229,5798.0
2022-09-01 12:10:00,243.87,244.23,243.87,244.17,8627.0,223.3955,223.7252,223.3955,223.6703,8627.0
2022-09-01 12:15:00,244.23,244.3,244.06,244.22,8051.0,223.7252,223.7894,223.5695,223.7161,8051.0
2022-09-01 12:20:00,244.19,244.22,243.9,243.94,5491.0,223.6886,223.7161,223.4229,223.4596,5491.0
2022-09-01 12:25:00,243.89,244.01,243.67,243.83,4779.0,223.4138,223.5237,223.2123,223.3588,4779.0
2022-09-01 12:30:00,243.85,244.11,243.76,244.04,9361.0,223.3771,223.6153,223.2947,223.5512,9361.0
2022-09-01 12:35:00,244.07,244.07,243.6,243.7,6940.0,223.5787,223.5787,223.1481,223.2397,6940.0
2022-09-01 12:40:00,243.6,243.82,243.51,243.82,4261.0,223.1481,223.3497,223.0657,223.3497,4261.0
2022-09-01 12:45:00,243.78,243.81,243.57,243.77,8709.0,223.313,223.3405,223.1207,223.3039,8709.0
2022-09-01 12:50:00,243.81,243.84,243.59,243.59,4557.0,223.3405,223.368,223.139,223.139,4557.0
2022-09-01 12:55:00,243.58,243.68,243.29,243.52,10479.0,223.1298,223.2214,222.8642,223.0748,10479.0
2022-09-01 13:00:00,243.52,243.82,243.51,243.78,7196.0,223.0748,223.3497,223.0657,223.313,7196.0
2022-09-01 13:05:00,243.78,244.15,243.73,244.12,7998.0,223.313,223.652,223.2672,223.6245,7998.0
2022-09-01 13:10:00,244.09,244.28,243.89,244.27,5410.0,223.597,223.771,223.4138,223.7619,5410.0
2022-09-01 13:15:00,244.25,244.35,244.14,244.27,8091.0,223.7436,223.8352,223.6428,223.7619,8091.0
2022-09-01 13:20:00,244.31,244.45,244.24,244.44,6398.0,223.7985,223.9268,223.7344,223.9176,6398.0
2022-09-01 13:25:00,244.44,244.66,244.38,244.56,16907.0,223.9176,224.1191,223.8626,224.0275,16907.0
2022-09-01 13:30:00,244.56,244.78,244.54,244.76,8659.0,224.0275,224.2291,224.0092,224.2107,8659.0
2022-09-01 13:35:00,244.74,244.81,244.4,244.6,6970.0,224.1924,224.2565,223.881,224.0642,6970.0
2022-09-01 13:40:00,244.54,244.55,244.24,244.37,7393.0,224.0092,224.0184,223.7344,223.8535,7393.0
2022-09-01 13:45:00,244.4,244.41,244.24,244.37,11078.0,223.881,223.8901,223.7344,223.8535,11078.0
2022-09-01 13:50:00,244.55,244.64,244.42,244.52,6444.0,224.0184,224.1008,223.8993,223.9909,6444.0
2022-09-01 13:55:00,244.51,244.51,244.33,244.47,4446.0,223.9817,223.9817,223.8168,223.9451,4446.0
2022-09-01 14:00:00,244.51,244.55,244.23,244.47,6961.0,223.9817,224.0184,223.7252,223.9451,6961.0
2022-09-01 14:05:00,244.38,244.46,244.25,244.32,8967.0,223.8626,223.9359,223.7436,223.8077,8967.0
2022-09-01 14:10:00,244.3,244.38,244.16,244.26,5667.0,223.7894,223.8626,223.6611,223.7527,5667.0
2022-09-01 14:15:00,244.26,244.51,244.26,244.51,6373.0,223.7527,223.9817,223.7527,223.9817,6373.0
2022-09-01 14:20:00,244.58,244.8,244.58,244.7,5233.0,224.0459,224.2474,224.0459,224.1558,5233.0
2022-09-01 14:25:00,244.66,244.73,244.47,244.6,4913.0,224.1191,224.1833,223.9451,224.0642,4913.0
2022-09-01 14:30:00,244.63,244.75,244.59,244.63,5466.0,224.0917,224.2016,224.055,224.0917,5466.0
2022-09-01 14:35:00,244.67,244.72,244.27,244.34,9592.0,224.1283,224.1741,223.7619,223.826,9592.0
2022-09-01 14:40:00,244.43,244.6,244.37,244.46,4424.0,223.9084,224.0642,223.8535,223.9359,4424.0
2022-09-01 14:45:00,244.41,244.6,244.24,244.25,10171.0,223.8901,224.0642,223.7344,223.7436,10171.0
2022-09-01 14:50:00,244.32,244.7,244.32,244.69,6723.0,223.8077,224.1558,223.8077,224.1466,6723.0
2022-09-01 14:55:00,244.69,244.81,244.54,244.73,5838.0,224.1466,224.2565,224.0092,224.1833,5838.0
2022-09-01 15:00:00,244.69,244.8,244.6,244.67,6085.0,224.1466,224.2474,224.0642,224.1283,6085.0
2022-09-01 15:05:00,244.67,245.14,244.61,245.11,9763.0,224.1283,224.5588,224.0733,224.5314,9763.0
2022-09-01 15:10:00,245.05,245.05,244.6,244.63,15876.0,224.4764,224.4764,224.0642,224.0917,15876.0
2022-09-01 15:15:00,244.64,244.68,244.35,244.35,22710.0,224.1008,224.1375,223.8352,223.8352,22710.0
2022-09-01 15:20:00,244.36,244.56,244.35,244.52,9687.0,223.8443,224.0275,223.8352,223.9909,9687.0
2022-09-01 15:25:00,244.5,244.65,244.49,244.55,14811.0,223.9726,224.11,223.9634,224.0184,14811.0
2022-09-01 15:30:00,244.55,244.59,244.4,244.47,11544.0,224.0184,224.055,223.881,223.9451,11544.0
2022-09-01 15:35:00,244.48,244.65,244.45,244.55,16733.0,223.9542,224.11,223.9268,224.0184,16733.0
2022-09-01 15:40:00,244.58,244.81,244.56,244.77,16201.0,224.0459,224.2565,224.0275,224.2199,16201.0
2022-09-01 15:45:00,244.76,244.85,244.75,244.76,31605.0,224.2107,224.2932,224.2016,224.2107,31605.0
2022-09-01 15:50:00,244.78,245.19,244.75,245.13,34032.0,224.2291,224.6046,224.2016,224.5497,34032.0
2022-09-01 15:55:00,245.14,245.74,245.1,245.5,178893.0,224.5588,225.1085,224.5222,224.8886,178893.0
2022-09-02 09:30:00,247.3,247.3,244.64,245.85,53021.0,226.5375,226.5375,224.1008,225.2092,53021.0
2022-09-02 09:35:00,245.87,246.55,245.29,246.39,8282.0,225.2276,225.8505,224.6962,225.7039,8282.0
2022-09-02 09:40:00,246.57,247.06,246.49,246.91,13188.0,225.8688,226.3176,225.7955,226.1802,13188.0
2022-09-02 09:45:00,246.9,247.34,246.85,247.33,25184.0,226.1711,226.5741,226.1253,226.565,25184.0
2022-09-02 09:50:00,247.31,247.48,246.66,246.85,8967.0,226.5467,226.7024,225.9512,226.1253,8967.0
2022-09-02 09:55:00,246.91,247.22,246.76,247.08,6197.0,226.1802,226.4642,226.0428,226.336,6197.0
2022-09-02 10:00:00,247.18,247.18,246.51,246.72,12068.0,226.4276,226.4276,225.8138,226.0062,12068.0
2022-09-02 10:05:00,246.77,247.13,246.64,247.04,6589.0,226.052,226.3818,225.9329,226.2993,6589.0
2022-09-02 10:10:00,247.0,247.34,246.89,247.0,8128.0,226.2627,226.5741,226.1619,226.2627,8128.0
2022-09-02 10:15:00,247.06,247.09,246.82,247.01,5300.0,226.3176,226.3451,226.0978,226.2718,5300.0
2022-09-02 10:20:00,247.06,247.51,246.91,247.38,8776.0,226.3176,226.7299,226.1802,226.6108,8776.0
2022-09-02 10:25:00,247.4,247.53,247.14,247.51,8952.0,226.6291,226.7482,226.3909,226.7299,8952.0
2022-09-02 10:30:00,247.56,247.78,247.27,247.32,9328.0,226.7757,226.9772,226.51,226.5558,9328.0
2022-09-02 10:35:00,247.32,247.47,247.23,247.25,10806.0,226.5558,226.6932,226.4734,226.4917,10806.0
2022-09-02 10:40:00,247.27,247.65,247.26,247.59,9628.0,226.51,226.8581,226.5009,226.8031,9628.0
2022-09-02 10:45:00,247.55,247.57,247.13,247.2,11740.0,226.7665,226.7848,226.3818,226.4459,11740.0
2022-09-02 10:50:00,247.2,247.34,246.94,247.29,9176.0,226.4459,226.5741,226.2077,226.5283,9176.0
2022-09-02 10:55:00,247.31,247.56,246.9,246.94,15466.0,226.5467,226.7757,226.1711,226.2077,15466.0
2022-09-02 11:00:00,246.95,247.2,246.84,247.09,14601.0,226.2169,226.4459,226.1161,226.3451,14601.0
2022-09-02 11:05:00,247.1,247.1,246.85,246.96,10174.0,226.3543,226.3543,226.1253,226.226,10174.0
2022-09-02 11:10:00,246.92,247.34,246.92,247.29,8859.0,226.1894,226.5741,226.1894,226.5283,8859.0
2022-09-02 11:15:00,247.28,247.3,246.95,246.95,8701.0,226.5192,226.5375,226.2169,226.2169,8701.0
2022-09-02 11:20:00,246.94,247.22,246.93,247.13,8439.0,226.2077,226.4642,226.1986,226.3818,8439.0
2022-09-02 11:25:00,247.06,247.28,247.01,247.2,3801.0,226.3176,226.5192,226.2718,226.4459,3801.0
2022-09-02 11:30:00,247.26,247.4,247.04,247.04,6703.0,226.5009,226.6291,226.2993,226.2993,6703.0
2022-09-02 11:35:00,247.08,247.12,246.9,247.03,7522.0,226.336,226.3726,226.1711,226.2902,7522.0
2022-09-02 11:40:00,247.06,247.06,246.74,246.91,8159.0,226.3176,226.3176,226.0245,226.1802,8159.0
2022-09-02 11:45:00,246.94,247.34,246.94,247.2,20635.0,226.2077,226.5741,226.2077,226.4459,20635.0
2022-09-02 11:50:00,247.23,247.28,247.05,247.1,4586.0,226.4734,226.5192,226.3085,226.3543,4586.0
2022-09-02 11:55:00,247.12,247.26,247.12,247.24,3996.0,226.3726,226.5009,226.3726,226.4825,3996.0
2022-09-02 12:00:00,247.22,247.35,247.18,247.26,7124.0,226.4642,226.5833,226.4276,226.5009,7124.0
2022-09-02 12:05:00,247.23,247.31,247.11,247.15,4552.0,226.4734,226.5467,226.3634,226.4001,4552.0
2022-09-02 12:10:00,247.15,247.15,246.89,246.94,5451.0,226.4001,226.4001,226.1619,226.2077,5451.0
2022-09-02 12:15:00,246.99,246.99,246.66,246.67,8634.0,226.2535,226.2535,225.9512,225.9604,8634.0
2022-09-02 12:20:00,246.65,246.74,245.95,246.27,13081.0,225.9421,226.0245,225.3008,225.594,13081.0
2022-09-02 12:25:00,246.19,246.26,246.08,246.25,4190.0,225.5207,225.5848,225.4199,225.5756,4190.0
2022-09-02 12:30:00,246.25,246.25,245.76,245.84,14380.0,225.5756,225.5756,225.1268,225.2001,14380.0
2022-09-02 12:35:00,245.88,245.88,245.33,245.5,6986.0,225.2367,225.2367,224.7329,224.8886,6986.0
2022-09-02 12:40:00,245.46,245.51,245.2,245.25,6685.0,224.852,224.8978,224.6138,224.6596,6685.0
2022-09-02 12:45:00,245.24,245.43,245.08,245.23,6463.0,224.6504,224.8245,224.5039,224.6413,6463.0
2022-09-02 12:50:00,245.22,245.22,244.58,244.86,6497.0,224.6321,224.6321,224.0459,224.3023,6497.0
2022-09-02 12:55:00,244.88,244.96,244.45,244.69,7583.0,224.3207,224.394,223.9268,224.1466,7583.0
2022-09-02 13:00:00,244.62,244.63,243.86,244.17,8262.0,224.0825,224.0917,223.3863,223.6703,8262.0
2022-09-02 13:05:00,244.13,244.26,244.0,244.07,4350.0,223.6336,223.7527,223.5145,223.5787,4350.0
2022-09-02 13:10:00,243.97,244.2,243.89,244.13,6217.0,223.4871,223.6978,223.4138,223.6336,6217.0
2022-09-02 13:15:00,244.22,244.22,243.8,244.04,7165.0,223.7161,223.7161,223.3313,223.5512,7165.0
2022-09-02 13:20:00,244.0,244.0,243.06,243.06,18681.0,223.5145,223.5145,222.6535,222.6535,18681.0
2022-09-02 13:25:00,243.11,243.27,243.03,243.18,16494.0,222.6993,222.8458,222.626,222.7634,16494.0
2022-09-02 13:30:00,243.2,243.38,243.03,243.09,7153.0,222.7817,222.9466,222.626,222.6809,7153.0
2022-09-02 13:35:00,243.12,243.32,243.02,243.21,9826.0,222.7084,222.8916,222.6168,222.7909,9826.0
2022-09-02 13:40:00,243.22,243.48,243.12,243.35,3806.0,222.8,223.0382,222.7084,222.9191,3806.0
2022-09-02 13:45:00,243.33,243.64,243.05,243.05,9965.0,222.9008,223.1848,222.6443,222.6443,9965.0
2022-09-02 13:50:00,243.0,243.09,242.7,242.95,4497.0,222.5985,222.6809,222.3237,222.5527,4497.0
2022-09-02 13:55:00,242.9,242.94,242.63,242.63,7221.0,222.5069,222.5435,222.2596,222.2596,7221.0
2022-09-02 14:00:00,242.63,242.79,242.57,242.59,7257.0,222.2596,222.4061,222.2046,222.2229,7257.0
2022-09-02 14:05:00,242.74,242.97,242.5,242.95,6883.0,222.3603,222.571,222.1405,222.5527,6883.0
2022-09-02 14:10:00,243.0,243.01,242.72,242.73,2585.0,222.5985,222.6077,222.342,222.3512,2585.0
2022-09-02 14:15:00,242.7,243.01,242.66,242.89,5784.0,222.3237,222.6077,222.2871,222.4977,5784.0
2022-09-02 14:20:00,242.9,243.02,242.75,242.92,5388.0,222.5069,222.6168,222.3695,222.5252,5388.0
2022-09-02 14:25:00,242.87,243.25,242.87,243.09,12439.0,222.4794,222.8275,222.4794,222.6809,12439.0
2022-09-02 14:30:00,243.05,243.05,242.67,242.71,3989.0,222.6443,222.6443,222.2962,222.3329,3989.0
2022-09-02 14:35:00,242.77,243.04,242.76,242.93,4501.0,222.3878,222.6351,222.3787,222.5344,4501.0
2022-09-02 14:40:00,242.82,242.86,242.55,242.67,4751.0,222.4336,222.4703,222.1863,222.2962,4751.0
2022-09-02 14:45:00,242.68,242.73,242.5,242.57,8753.0,222.3054,222.3512,222.1405,222.2046,8753.0
2022-09-02 14:50:00,242.58,242.61,242.39,242.39,4083.0,222.2138,222.2412,222.0397,222.0397,4083.0
2022-09-02 14:55:00,242.34,242.42,242.04,242.12,6342.0,221.9939,222.0672,221.7191,221.7924,6342.0
2022-09-02 15:00:00,242.11,242.64,242.11,242.49,10776.0,221.7832,222.2687,221.7832,222.1313,10776.0
2022-09-02 15:05:00,242.48,242.9,242.45,242.72,9620.0,222.1222,222.5069,222.0947,222.342,9620.0
2022-09-02 15:10:00,242.73,242.92,242.6,242.71,6920.0,222.3512,222.5252,222.2321,222.3329,6920.0
2022-09-02 15:15:00,242.71,242.93,242.68,242.8,7984.0,222.3329,222.5344,222.3054,222.4153,7984.0
2022-09-02 15:20:00,242.75,242.9,242.07,242.22,17206.0,222.3695,222.5069,221.7466,221.884,17206.0
2022-09-02 15:25:00,242.21,242.56,242.12,242.42,12800.0,221.8748,222.1954,221.7924,222.0672,12800.0
2022-09-02 15:30:00,242.41,242.42,242.0,242.0,12455.0,222.058,222.0672,221.6825,221.6825,12455.0
2022-09-02 15:35:00,241.99,241.99,241.34,241.55,15789.0,221.6733,221.6733,221.0779,221.2702,15789.0
2022-09-02 15:40:00,241.52,241.54,241.33,241.37,21959.0,221.2428,221.2611,221.0687,221.1054,21959.0
2022-09-02 15:45:00,241.36,241.77,241.36,241.69,23380.0,221.0962,221.4718,221.0962,221.3985,23380.0
2022-09-02 15:50:00,241.7,242.31,241.67,242.31,38234.0,221.4076,221.9664,221.3802,221.9664,38234.0
2022-09-02 15:55:00,242.4,242.55,241.97,242.46,119028.0,222.0489,222.1863,221.655,222.1038,119028.0
2022-09-06 09:30:00,243.74,243.97,242.9,243.8,58294.0,223.2764,223.4871,222.5069,223.3313,58294.0
2022-09-06 09:35:00,243.88,244.59,243.71,244.42,12937.0,223.4046,224.055,223.2489,223.8993,12937.0
2022-09-06 09:40:00,244.44,244.59,243.94,244.07,20972.0,223.9176,224.055,223.4596,223.5787,20972.0
2022-09-06 09:45:00,244.14,244.33,243.97,244.02,10807.0,223.6428,223.8168,223.4871,223.5329,10807.0
2022-09-06 09:50:00,243.96,244.03,243.52,243.55,7621.0,223.4779,223.542,223.0748,223.1023,7621.0
2022-09-06 09:55:00,243.52,244.28,243.36,244.06,15700.0,223.0748,223.771,222.9283,223.5695,15700.0
2022-09-06 10:00:00,244.06,244.13,243.04,243.29,14578.0,223.5695,223.6336,222.6351,222.8642,14578.0
2022-09-06 10:05:00,243.31,243.6,243.16,243.28,6084.0,222.8825,223.1481,222.7451,222.855,6084.0
2022-09-06 10:10:00,243.36,243.37,242.8,243.0,11713.0,222.9283,222.9374,222.4153,222.5985,11713.0
2022-09-06 10:15:00,242.96,243.23,242.77,242.91,6728.0,222.5619,222.8092,222.3878,222.5161,6728.0
2022-09-06 10:20:00,242.94,243.28,242.94,243.18,6640.0,222.5435,222.855,222.5435,222.7634,6640.0
2022-09-06 10:25:00,243.22,243.66,242.9,242.9,14006.0,222.8,223.2031,222.5069,222.5069,14006.0
2022-09-06 10:30:00,242.93,243.01,242.08,242.13,13397.0,222.5344,222.6077,221.7557,221.8015,13397.0
2022-09-06 10:35:00,242.11,242.38,241.92,242.34,18273.0,221.7832,222.0306,221.6092,221.9939,18273.0
2022-09-06 10:40:00,242.38,243.52,242.37,243.46,8641.0,222.0306,223.0748,222.0214,223.0199,8641.0
2022-09-06 10:45:00,243.66,243.75,243.52,243.65,6619.0,223.2031,223.2855,223.0748,223.1939,6619.0
2022-09-06 10:50:00,243.61,243.82,243.54,243.62,3307.0,223.1573,223.3497,223.0932,223.1665,3307.0
2022-09-06 10:55:00,243.61,244.27,243.56,243.96,8413.0,223.1573,223.7619,223.1115,223.4779,8413.0
2022-09-06 11:00:00,243.95,244.1,243.69,243.89,5636.0,223.4687,223.6062,223.2306,223.4138,5636.0
2022-09-06 11:05:00,243.91,244.35,243.83,244.12,5935.0,223.4321,223.8352,223.3588,223.6245,5935.0
2022-09-06 11:10:00,244.18,244.21,243.98,244.05,4797.0,223.6794,223.7069,223.4962,223.5604,4797.0
2022-09-06 11:15:00,244.12,244.17,243.67,243.81,4714.0,223.6245,223.6703,223.2123,223.3405,4714.0
2022-09-06 11:20:00,243.65,243.77,243.51,243.53,4999.0,223.1939,223.3039,223.0657,223.084,4999.0
2022-09-06 11:25:00,243.55,243.55,242.99,243.23,9276.0,223.1023,223.1023,222.5893,222.8092,9276.0
2022-09-06 11:30:00,243.22,243.55,242.95,243.29,5141.0,222.8,223.1023,222.5527,222.8642,5141.0
2022-09-06 11:35:00,243.38,243.39,243.06,243.3,4062.0,222.9466,222.9558,222.6535,222.8733,4062.0
2022-09-06 11:40:00,243.25,243.67,243.25,243.32,8398.0,222.8275,223.2123,222.8275,222.8916,8398.0
2022-09-06 11:45:00,243.35,243.53,243.25,243.31,5857.0,222.9191,223.084,222.8275,222.8825,5857.0
2022-09-06 11:50:00,243.31,243.74,243.25,243.53,8395.0,222.8825,223.2764,222.8275,223.084,8395.0
2022-09-06 11:55:00,243.41,243.62,243.21,243.31,3871.0,222.9741,223.1665,222.7909,222.8825,3871.0
2022-09-06 12:00:00,243.32,243.64,243.22,243.55,3951.0,222.8916,223.1848,222.8,223.1023,3951.0
2022-09-06 12:05:00,243.49,243.73,243.34,243.48,12557.0,223.0474,223.2672,222.91,223.0382,12557.0
2022-09-06 12:10:00,243.54,243.84,243.44,243.73,10092.0,223.0932,223.368,223.0016,223.2672,10092.0
2022-09-06 12:15:00,243.73,243.73,243.21,243.23,6850.0,223.2672,223.2672,222.7909,222.8092,6850.0
2022-09-06 12:20:00,243.17,243.25,242.89,242.92,5991.0,222.7542,222.8275,222.4977,222.5252,5991.0
2022-09-06 12:25:00,242.93,243.18,242.87,243.12,4906.0,222.5344,222.7634,222.4794,222.7084,4906.0
2022-09-06 12:30:00,243.08,243.32,242.94,242.96,11135.0,222.6718,222.8916,222.5435,222.5619,11135.0
2022-09-06 12:35:00,242.97,243.03,242.51,242.58,5011.0,222.571,222.626,222.1496,222.2138,5011.0
2022-09-06 12:40:00,242.64,242.78,242.45,242.78,4176.0,222.2687,222.397,222.0947,222.397,4176.0
2022-09-06 12:45:00,242.8,242.85,242.58,242.59,5847.0,222.4153,222.4611,222.2138,222.2229,5847.0
2022-09-06 12:50:00,242.61,242.61,242.4,242.51,12388.0,222.2412,222.2412,222.0489,222.1496,12388.0
2022-09-06 12:55:00,242.49,243.16,242.49,242.83,11130.0,222.1313,222.7451,222.1313,222.4428,11130.0
2022-09-06 13:00:00,242.82,242.84,242.37,242.47,6022.0,222.4336,222.4519,222.0214,222.113,6022.0
2022-09-06 13:05:00,242.53,242.53,241.79,241.79,5812.0,222.168,222.168,221.4901,221.4901,5812.0
2022-09-06 13:10:00,241.81,241.99,241.61,241.69,8438.0,221.5084,221.6733,221.3252,221.3985,8438.0
2022-09-06 13:15:00,241.6,241.81,241.58,241.73,10062.0,221.316,221.5084,221.2977,221.4351,10062.0
2022-09-06 13:20:00,241.72,241.84,241.59,241.62,7948.0,221.426,221.5359,221.3069,221.3344,7948.0
2022-09-06 13:25:00,241.64,241.86,241.55,241.71,4361.0,221.3527,221.5542,221.2702,221.4168,4361.0
2022-09-06 13:30:00,241.71,242.29,241.7,242.18,6001.0,221.4168,221.9481,221.4076,221.8474,6001.0
2022-09-06 13:35:00,242.14,242.23,242.02,242.23,3995.0,221.8107,221.8932,221.7008,221.8932,3995.0
2022-09-06 13:40:00,242.18,242.23,241.76,241.97,9977.0,221.8474,221.8932,221.4626,221.655,9977.0
2022-09-06 13:45:00,241.98,242.11,241.57,241.7,10592.0,221.6641,221.7832,221.2886,221.4076,10592.0
2022-09-06 13:50:00,241.63,241.95,241.54,241.93,11809.0,221.3435,221.6367,221.2611,221.6183,11809.0
2022-09-06 13:55:00,241.96,242.38,241.96,242.33,7474.0,221.6458,222.0306,221.6458,221.9848,7474.0
2022-09-06 14:00:00,242.26,242.59,242.23,242.5,5098.0,221.9206,222.2229,221.8932,222.1405,5098.0
2022-09-06 14:05:00,242.51,242.55,242.36,242.43,10358.0,222.1496,222.1863,222.0122,222.0764,10358.0
2022-09-06 14:10:00,242.48,242.87,242.46,242.87,8448.0,222.1222,222.4794,222.1038,222.4794,8448.0
2022-09-06 14:15:00,242.81,242.95,242.68,242.75,7344.0,222.4245,222.5527,222.3054,222.3695,7344.0
2022-09-06 14:20:00,242.8,242.94,242.77,242.93,7344.0,222.4153,222.5435,222.3878,222.5344,7344.0
2022-09-06 14:25:00,242.99,243.17,242.98,243.0,9095.0,222.5893,222.7542,222.5802,222.5985,9095.0
2022-09-06 14:30:00,242.96,243.01,242.64,242.91,10567.0,222.5619,222.6077,222.2687,222.5161,10567.0
2022-09-06 14:35:00,242.96,243.2,242.91,243.03,12580.0,222.5619,222.7817,222.5161,222.626,12580.0
2022-09-06 14:40:00,242.99,243.06,242.81,242.86,15599.0,222.5893,222.6535,222.4245,222.4703,15599.0
2022-09-06 14:45:00,242.83,242.9,242.6,242.86,6924.0,222.4428,222.5069,222.2321,222.4703,6924.0
2022-09-06 14:50:00,242.84,242.89,242.5,242.67,10572.0,222.4519,222.4977,222.1405,222.2962,10572.0
2022-09-06 14:55:00,242.68,242.94,242.54,242.67,10982.0,222.3054,222.5435,222.1771,222.2962,10982.0
2022-09-06 15:00:00,242.68,242.78,242.42,242.56,9446.0,222.3054,222.397,222.0672,222.1954,9446.0
2022-09-06 15:05:00,242.58,243.06,242.53,243.05,9505.0,222.2138,222.6535,222.168,222.6443,9505.0
2022-09-06 15:10:00,243.03,243.03,242.81,242.83,10571.0,222.626,222.626,222.4245,222.4428,10571.0
2022-09-06 15:15:00,242.83,243.13,242.78,242.95,11468.0,222.4428,222.7176,222.397,222.5527,11468.0
2022-09-06 15:20:00,242.95,243.14,242.78,243.02,18002.0,222.5527,222.7268,222.397,222.6168,18002.0
2022-09-06 15:25:00,243.04,243.08,242.78,242.79,17044.0,222.6351,222.6718,222.397,222.4061,17044.0
2022-09-06 15:30:00,242.75,242.8,242.45,242.6,24703.0,222.3695,222.4153,222.0947,222.2321,24703.0
2022-09-06 15:35:00,242.63,242.7,242.42,242.52,23123.0,222.2596,222.3237,222.0672,222.1588,23123.0
2022-09-06 15:40:00,242.5,243.03,242.48,243.02,19276.0,222.1405,222.626,222.1222,222.6168,19276.0
2022-09-06 15:45:00,243.02,243.06,242.62,242.79,19997.0,222.6168,222.6535,222.2504,222.4061,19997.0
2022-09-06 15:50:00,242.78,242.78,242.25,242.42,38451.0,222.397,222.397,221.9115,222.0672,38451.0
2022-09-06 15:55:00,242.38,242.38,241.94,242.22,133179.0,222.0306,222.0306,221.6275,221.884,133179.0
2022-09-07 09:30:00,242.8,242.81,242.27,242.67,34953.0,222.4153,222.4245,221.9298,222.2962,34953.0
2022-09-07 09:35:00,242.81,243.25,242.7,242.78,9665.0,222.4245,222.8275,222.3237,222.397,9665.0
2022-09-07 09:40:00,242.67,243.42,242.66,243.31,8063.0,222.2962,222.9832,222.2871,222.8825,8063.0
2022-09-07 09:45:00,243.29,243.48,242.52,242.52,7751.0,222.8642,223.0382,222.1588,222.1588,7751.0
2022-09-07 09:50:00,242.5,242.66,242.27,242.38,6553.0,222.1405,222.2871,221.9298,222.0306,6553.0
2022-09-07 09:55:00,242.44,242.63,242.4,242.41,5855.0,222.0855,222.2596,222.0489,222.058,5855.0
2022-09-07 10:00:00,242.44,242.98,242.27,242.82,10219.0,222.0855,222.5802,221.9298,222.4336,10219.0
2022-09-07 10:05:00,242.82,243.25,242.64,243.25,9757.0,222.4336,222.8275,222.2687,222.8275,9757.0
2022-09-07 10:10:00,243.3,243.54,243.22,243.27,7924.0,222.8733,223.0932,222.8,222.8458,7924.0
2022-09-07 10:15:00,243.16,243.68,243.12,243.65,6959.0,222.7451,223.2214,222.7084,223.1939,6959.0
2022-09-07 10:20:00,243.63,243.95,243.55,243.95,14632.0,223.1756,223.4687,223.1023,223.4687,14632.0
2022-09-07 10:25:00,243.85,244.37,243.83,244.36,12034.0,223.3771,223.8535,223.3588,223.8443,12034.0
2022-09-07 10:30:00,244.38,244.54,244.04,244.37,16373.0,223.8626,224.0092,223.5512,223.8535,16373.0
2022-09-07 10:35:00,244.48,244.82,244.36,244.81,7045.0,223.9542,224.2657,223.8443,224.2565,7045.0
2022-09-07 10:40:00,244.94,244.97,244.38,244.48,7309.0,224.3756,224.4031,223.8626,223.9542,7309.0
2022-09-07 10:45:00,244.53,244.53,244.23,244.23,9197.0,224.0001,224.0001,223.7252,223.7252,9197.0
2022-09-07 10:50:00,244.28,244.41,244.07,244.2,5633.0,223.771,223.8901,223.5787,223.6978,5633.0
2022-09-07 10:55:00,244.14,244.27,244.12,244.2,5102.0,223.6428,223.7619,223.6245,223.6978,5102.0
2022-09-07 11:00:00,244.25,244.32,244.11,244.18,9549.0,223.7436,223.8077,223.6153,223.6794,9549.0
2022-09-07 11:05:00,244.2,244.4,244.16,244.34,7053.0,223.6978,223.881,223.6611,223.826,7053.0
2022-09-07 11:10:00,244.36,244.62,244.26,244.4,28862.0,223.8443,224.0825,223.7527,223.881,28862.0
2022-09-07 11:15:00,244.45,244.57,244.11,244.22,11950.0,223.9268,224.0367,223.6153,223.7161,11950.0
2022-09-07 11:20:00,244.23,244.39,244.1,244.39,6719.0,223.7252,223.8718,223.6062,223.8718,6719.0
2022-09-07 11:25:00,244.33,244.34,244.12,244.12,6762.0,223.8168,223.826,223.6245,223.6245,6762.0
2022-09-07 11:30:00,244.15,244.46,244.14,244.36,3532.0,223.652,223.9359,223.6428,223.8443,3532.0
2022-09-07 11:35:00,244.39,244.57,244.39,244.43,7911.0,223.8718,224.0367,223.8718,223.9084,7911.0
2022-09-07 11:40:00,244.38,244.57,244.31,244.39,5737.0,223.8626,224.0367,223.7985,223.8718,5737.0
2022-09-07 11:45:00,244.3,244.49,244.3,244.36,4759.0,223.7894,223.9634,223.7894,223.8443,4759.0
2022-09-07 11:50:00,244.33,244.61,244.3,244.6,3107.0,223.8168,224.0733,223.7894,224.0642,3107.0
2022-09-07 11:55:00,244.59,244.59,244.34,244.34,6567.0,224.055,224.055,223.826,223.826,6567.0
2022-09-07 12:00:00,244.34,244.41,244.2,244.22,4638.0,223.826,223.8901,223.6978,223.7161,4638.0
2022-09-07 12:05:00,244.19,244.34,244.01,244.3,5485.0,223.6886,223.826,223.5237,223.7894,5485.0
2022-09-07 12:10:00,244.33,244.42,244.28,244.31,3169.0,223.8168,223.8993,223.771,223.7985,3169.0
2022-09-07 12:15:00,244.31,244.35,243.74,243.74,5750.0,223.7985,223.8352,223.2764,223.2764,5750.0
2022-09-07 12:20:00,243.76,243.78,243.47,243.58,10261.0,223.2947,223.313,223.029,223.1298,10261.0
2022-09-07 12:25:00,243.55,243.9,243.54,243.9,6555.0,223.1023,223.4229,223.0932,223.4229,6555.0
2022-09-07 12:30:00,243.89,243.93,243.73,243.73,9361.0,223.4138,223.4504,223.2672,223.2672,9361.0
2022-09-07 12:35:00,243.76,244.19,243.76,244.19,4063.0,223.2947,223.6886,223.2947,223.6886,4063.0
2022-09-07 12:40:00,244.18,244.68,244.17,244.31,8202.0,223.6794,224.1375,223.6703,223.7985,8202.0
2022-09-07 12:45:00,244.28,244.4,243.75,243.81,9825.0,223.771,223.881,223.2855,223.3405,9825.0
2022-09-07 12:50:00,243.88,244.01,243.88,244.0,4764.0,223.4046,223.5237,223.4046,223.5145,4764.0
2022-09-07 12:55:00,243.96,244.03,243.83,244.0,5333.0,223.4779,223.542,223.3588,223.5145,5333.0
2022-09-07 13:00:00,244.0,244.07,243.85,244.01,8528.0,223.5145,223.5787,223.3771,223.5237,8528.0
2022-09-07 13:05:00,243.99,244.01,243.72,243.74,5596.0,223.5054,223.5237,223.2581,223.2764,5596.0
2022-09-07 13:10:00,243.72,243.78,243.41,243.41,9366.0,223.2581,223.313,222.9741,222.9741,9366.0
2022-09-07 13:15:00,243.44,243.58,243.41,243.41,7949.0,223.0016,223.1298,222.9741,222.9741,7949.0
2022-09-07 13:20:00,243.43,243.65,243.41,243.41,7882.0,222.9924,223.1939,222.9741,222.9741,7882.0
2022-09-07 13:25:00,243.45,243.56,243.36,243.54,7965.0,223.0107,223.1115,222.9283,223.0932,7965.0
2022-09-07 13:30:00,243.55,244.0,243.55,243.95,11200.0,223.1023,223.5145,223.1023,223.4687,11200.0
2022-09-07 13:35:00,243.95,244.26,243.91,244.21,8578.0,223.4687,223.7527,223.4321,223.7069,8578.0
2022-09-07 13:40:00,244.17,244.4,244.13,244.36,11148.0,223.6703,223.881,223.6336,223.8443,11148.0
2022-09-07 13:45:00,244.45,244.75,244.45,244.63,9146.0,223.9268,224.2016,223.9268,224.0917,9146.0
2022-09-07 13:50:00,244.63,244.94,244.6,244.94,6480.0,224.0917,224.3756,224.0642,224.3756,6480.0
2022-09-07 13:55:00,244.95,245.02,244.79,244.84,5578.0,224.3848,224.4489,224.2382,224.284,5578.0
2022-09-07 14:00:00,244.88,245.19,244.84,245.19,9360.0,224.3207,224.6046,224.284,224.6046,9360.0
2022-09-07 14:05:00,245.17,245.17,244.68,244.68,4150.0,224.5863,224.5863,224.1375,224.1375,4150.0
2022-09-07 14:10:00,244.67,244.88,244.67,244.84,5861.0,224.1283,224.3207,224.1283,224.284,5861.0
2022-09-07 14:15:00,244.86,244.92,244.59,244.59,6496.0,224.3023,224.3573,224.055,224.055,6496.0
2022-09-07 14:20:00,244.57,244.62,244.44,244.49,4119.0,224.0367,224.0825,223.9176,223.9634,4119.0
2022-09-07 14:25:00,244.54,244.87,244.51,244.76,7813.0,224.0092,224.3115,223.9817,224.2107,7813.0
2022-09-07 14:30:00,244.75,245.24,244.71,245.24,6502.0,224.2016,224.6504,224.1649,224.6504,6502.0
2022-09-07 14:35:00,245.19,245.29,245.1,245.17,7236.0,224.6046,224.6962,224.5222,224.5863,7236.0
2022-09-07 14:40:00,245.2,245.32,245.13,245.21,6614.0,224.6138,224.7237,224.5497,224.623,6614.0
2022-09-07 14:45:00,245.23,245.25,245.08,245.16,9681.0,224.6413,224.6596,224.5039,224.5772,9681.0
2022-09-07 14:50:00,245.14,245.22,244.97,245.13,8668.0,224.5588,224.6321,224.4031,224.5497,8668.0
2022-09-07 14:55:00,245.14,245.21,245.03,245.11,8911.0,224.5588,224.623,224.4581,224.5314,8911.0
2022-09-07 15:00:00,245.13,245.23,245.07,245.08,15642.0,224.5497,224.6413,224.4947,224.5039,15642.0
2022-09-07 15:05:00,245.07,245.24,245.06,245.21,7496.0,224.4947,224.6504,224.4856,224.623,7496.0
2022-09-07 15:10:00,245.23,245.23,244.82,244.89,10512.0,224.6413,224.6413,224.2657,224.3298,10512.0
2022-09-07 15:15:00,244.92,245.09,244.79,244.86,14514.0,224.3573,224.513,224.2382,224.3023,14514.0
2022-09-07 15:20:00,244.86,245.08,244.74,244.78,13798.0,224.3023,224.5039,224.1924,224.2291,13798.0
2022-09-07 15:25:00,244.79,245.13,244.79,245.07,14966.0,224.2382,224.5497,224.2382,224.4947,14966.0
2022-09-07 15:30:00,245.11,245.12,244.91,245.08,13798.0,224.5314,224.5405,224.3481,224.5039,13798.0
2022-09-07 15:35:00,245.06,245.12,244.72,244.75,14522.0,224.4856,224.5405,224.1741,224.2016,14522.0
2022-09-07 15:40:00,244.77,244.92,244.6,244.86,12961.0,224.2199,224.3573,224.0642,224.3023,12961.0
2022-09-07 15:45:00,244.84,245.11,244.78,245.1,18766.0,224.284,224.5314,224.2291,224.5222,18766.0
2022-09-07 15:50:00,245.15,245.29,244.78,244.84,42467.0,224.568,224.6962,224.2291,224.284,42467.0
2022-09-07 15:55:00,244.79,244.92,244.55,244.79,98300.0,224.2382,224.3573,224.0184,224.2382,98300.0
2022-09-08 09:30:00,244.9,245.47,244.48,244.98,82101.0,224.339,224.8611,223.9542,224.4123,82101.0
2022-09-08 09:35:00,244.85,244.93,244.56,244.91,4871.0,224.2932,224.3665,224.0275,224.3481,4871.0
2022-09-08 09:40:00,244.92,245.27,244.62,245.08,17804.0,224.3573,224.6779,224.0825,224.5039,17804.0
2022-09-08 09:45:00,245.05,245.12,244.25,244.78,19763.0,224.4764,224.5405,223.7436,224.2291,19763.0
2022-09-08 09:50:00,244.89,245.15,244.22,245.1,23909.0,224.3298,224.568,223.7161,224.5222,23909.0
2022-09-08 09:55:00,245.01,245.16,244.57,244.76,15440.0,224.4398,224.5772,224.0367,224.2107,15440.0
2022-09-08 10:00:00,244.82,244.82,244.0,244.12,15976.0,224.2657,224.2657,223.5145,223.6245,15976.0
2022-09-08 10:05:00,244.06,244.24,243.28,243.38,49139.0,223.5695,223.7344,222.855,222.9466,49139.0
2022-09-08 10:10:00,243.4,244.24,242.91,243.77,15314.0,222.9649,223.7344,222.5161,223.3039,15314.0
2022-09-08 10:15:00,243.87,244.87,243.64,244.87,9585.0,223.3955,224.3115,223.1848,224.3115,9585.0
2022-09-08 10:20:00,244.89,245.17,244.58,244.82,8301.0,224.3298,224.5863,224.0459,224.2657,8301.0
2022-09-08 10:25:00,244.84,245.03,244.75,245.03,7496.0,224.284,224.4581,224.2016,224.4581,7496.0
2022-09-08 10:30:00,244.9,245.57,244.75,245.47,11010.0,224.339,224.9527,224.2016,224.8611,11010.0
2022-09-08 10:35:00,245.45,246.0,245.3,245.63,20363.0,224.8428,225.3466,224.7054,225.0077,20363.0
2022-09-08 10:40:00,245.58,245.6,245.25,245.33,17887.0,224.9619,224.9802,224.6596,224.7329,17887.0
2022-09-08 10:45:00,245.38,245.42,244.86,245.13,16822.0,224.7787,224.8153,224.3023,224.5497,16822.0
2022-09-08 10:50:00,245.1,245.35,244.87,244.97,9555.0,224.5222,224.7512,224.3115,224.4031,9555.0
2022-09-08 10:55:00,244.96,245.3,244.86,245.25,8110.0,224.394,224.7054,224.3023,224.6596,8110.0
2022-09-08 11:00:00,245.25,245.8,245.22,245.48,15239.0,224.6596,225.1634,224.6321,224.8703,15239.0
2022-09-08 11:05:00,245.47,245.67,245.36,245.55,10616.0,224.8611,225.0443,224.7604,224.9344,10616.0
2022-09-08 11:10:00,245.54,245.72,245.41,245.69,19355.0,224.9253,225.0901,224.8062,225.0627,19355.0
2022-09-08 11:15:00,245.7,245.81,245.6,245.66,8394.0,225.0718,225.1726,224.9802,225.0352,8394.0
2022-09-08 11:20:00,245.63,245.67,245.37,245.4,11077.0,225.0077,225.0443,224.7695,224.797,11077.0
2022-09-08 11:25:00,245.39,245.4,245.1,245.23,9026.0,224.7878,224.797,224.5222,224.6413,9026.0
2022-09-08 11:30:00,245.31,245.31,245.06,245.2,34608.0,224.7146,224.7146,224.4856,224.6138,34608.0
2022-09-08 11:35:00,245.24,245.32,244.86,244.89,8407.0,224.6504,224.7237,224.3023,224.3298,8407.0
2022-09-08 11:40:00,244.94,245.07,244.75,245.0,8105.0,224.3756,224.4947,224.2016,224.4306,8105.0
2022-09-08 11:45:00,245.0,245.23,245.0,245.18,6491.0,224.4306,224.6413,224.4306,224.5955,6491.0
2022-09-08 11:50:00,245.22,245.23,245.04,245.16,19259.0,224.6321,224.6413,224.4672,224.5772,19259.0
2022-09-08 11:55:00,245.18,245.34,245.14,245.15,5871.0,224.5955,224.742,224.5588,224.568,5871.0
2022-09-08 12:00:00,245.17,245.23,244.46,244.48,13235.0,224.5863,224.6413,223.9359,223.9542,13235.0
2022-09-08 12:05:00,244.48,244.48,243.78,243.89,7707.0,223.9542,223.9542,223.313,223.4138,7707.0
2022-09-08 12:10:00,243.92,244.02,243.43,243.68,12119.0,223.4413,223.5329,222.9924,223.2214,12119.0
2022-09-08 12:15:00,243.67,244.11,243.57,243.9,6233.0,223.2123,223.6153,223.1207,223.4229,6233.0
2022-09-08 12:20:00,243.9,244.15,243.51,243.87,7218.0,223.4229,223.652,223.0657,223.3955,7218.0
2022-09-08 12:25:00,243.87,244.23,243.78,244.09,6158.0,223.3955,223.7252,223.313,223.597,6158.0
2022-09-08 12:30:00,244.06,244.48,244.05,244.36,2289.0,223.5695,223.9542,223.5604,223.8443,2289.0
2022-09-08 12:35:00,244.46,244.76,244.39,244.64,23901.0,223.9359,224.2107,223.8718,224.1008,23901.0
2022-09-08 12:40:00,244.61,245.13,244.55,245.07,5972.0,224.0733,224.5497,224.0184,224.4947,5972.0
2022-09-08 12:45:00,245.06,245.13,244.88,244.9,5175.0,224.4856,224.5497,224.3207,224.339,5175.0
2022-09-08 12:50:00,244.96,245.01,244.81,244.86,3679.0,224.394,224.4398,224.2565,224.3023,3679.0
2022-09-08 12:55:00,244.94,245.09,244.82,244.83,5500.0,224.3756,224.513,224.2657,224.2749,5500.0
2022-09-08 13:00:00,244.67,244.76,244.44,244.55,3822.0,224.1283,224.2107,223.9176,224.0184,3822.0
2022-09-08 13:05:00,244.64,244.8,244.55,244.75,4805.0,224.1008,224.2474,224.0184,224.2016,4805.0
2022-09-08 13:10:00,244.8,245.58,244.8,245.49,6223.0,224.2474,224.9619,224.2474,224.8795,6223.0
2022-09-08 13:15:00,245.5,245.54,245.39,245.45,3316.0,224.8886,224.9253,224.7878,224.8428,3316.0
2022-09-08 13:20:00,245.48,245.52,245.39,245.39,5762.0,224.8703,224.9069,224.7878,224.7878,5762.0
2022-09-08 13:25:00,245.49,245.71,245.45,245.47,7553.0,224.8795,225.081,224.8428,224.8611,7553.0
2022-09-08 13:30:00,245.44,245.58,245.19,245.34,6709.0,224.8337,224.9619,224.6046,224.742,6709.0
2022-09-08 13:35:00,245.36,245.65,245.33,245.43,12494.0,224.7604,225.026,224.7329,224.8245,12494.0
2022-09-08 13:40:00,245.46,245.76,245.46,245.75,6903.0,224.852,225.1268,224.852,225.1176,6903.0
2022-09-08 13:45:00,245.73,245.73,245.45,245.59,9334.0,225.0993,225.0993,224.8428,224.9711,9334.0
2022-09-08 13:50:00,245.62,245.68,245.48,245.53,5898.0,224.9985,225.0535,224.8703,224.9161,5898.0
2022-09-08 13:55:00,245.55,245.56,245.03,245.3,9062.0,224.9344,224.9436,224.4581,224.7054,9062.0
2022-09-08 14:00:00,245.28,245.46,245.24,245.44,12397.0,224.6871,224.852,224.6504,224.8337,12397.0
2022-09-08 14:05:00,245.42,245.57,245.24,245.26,16097.0,224.8153,224.9527,224.6504,224.6688,16097.0
2022-09-08 14:10:00,245.33,245.48,245.2,245.23,4836.0,224.7329,224.8703,224.6138,224.6413,4836.0
2022-09-08 14:15:00,245.16,245.35,245.06,245.26,8755.0,224.5772,224.7512,224.4856,224.6688,8755.0
2022-09-08 14:20:00,245.24,245.38,245.18,245.21,5394.0,224.6504,224.7787,224.5955,224.623,5394.0
2022-09-08 14:25:00,245.24,245.34,245.1,245.24,7270.0,224.6504,224.742,224.5222,224.6504,7270.0
2022-09-08 14:30:00,245.24,245.47,245.16,245.42,8069.0,224.6504,224.8611,224.5772,224.8153,8069.0
2022-09-08 14:35:00,245.4,245.47,245.27,245.39,21715.0,224.797,224.8611,224.6779,224.7878,21715.0
2022-09-08 14:40:00,245.36,245.36,244.79,245.03,12826.0,224.7604,224.7604,224.2382,224.4581,12826.0
2022-09-08 14:45:00,245.08,245.09,244.71,244.75,3306.0,224.5039,224.513,224.1649,224.2016,3306.0
2022-09-08 14:50:00,244.76,244.86,244.54,244.79,3111.0,224.2107,224.3023,224.0092,224.2382,3111.0
2022-09-08 14:55:00,244.73,244.74,244.34,244.37,4534.0,224.1833,224.1924,223.826,223.8535,4534.0
2022-09-08 15:00:00,244.35,244.67,244.2,244.44,6739.0,223.8352,224.1283,223.6978,223.9176,6739.0
2022-09-08 15:05:00,244.42,244.69,244.4,244.61,5087.0,223.8993,224.1466,223.881,224.0733,5087.0
2022-09-08 15:10:00,244.57,244.66,244.36,244.65,24691.0,224.0367,224.1191,223.8443,224.11,24691.0
2022-09-08 15:15:00,244.65,244.68,244.37,244.52,23170.0,224.11,224.1375,223.8535,223.9909,23170.0
2022-09-08 15:20:00,244.52,244.76,244.47,244.66,27494.0,223.9909,224.2107,223.9451,224.1191,27494.0
2022-09-08 15:25:00,244.64,244.74,244.28,244.31,24039.0,224.1008,224.1924,223.771,223.7985,24039.0
2022-09-08 15:30:00,244.32,244.51,244.21,244.21,26262.0,223.8077,223.9817,223.7069,223.7069,26262.0
2022-09-08 15:35:00,244.18,244.24,244.03,244.08,36147.0,223.6794,223.7344,223.542,223.5878,36147.0
2022-09-08 15:40:00,244.1,244.18,243.9,243.97,23965.0,223.6062,223.6794,223.4229,223.4871,23965.0
2022-09-08 15:45:00,244.01,244.23,243.91,244.22,23156.0,223.5237,223.7252,223.4321,223.7161,23156.0
2022-09-08 15:50:00,244.25,245.08,244.22,245.08,33806.0,223.7436,224.5039,223.7161,224.5039,33806.0
2022-09-08 15:55:00,245.06,245.52,244.92,245.46,115813.0,224.4856,224.9069,224.3573,224.852,115813.0
2022-09-09 09:30:00,245.46,246.47,245.03,246.47,44739.0,224.852,225.7772,224.4581,225.7772,44739.0
2022-09-09 09:35:00,246.35,246.59,246.08,246.49,13453.0,225.6673,225.8871,225.4199,225.7955,13453.0
2022-09-09 09:40:00,246.38,247.5,246.38,247.48,12060.0,225.6947,226.7207,225.6947,226.7024,12060.0
2022-09-09 09:45:00,247.38,247.44,246.99,247.21,10284.0,226.6108,226.6657,226.2535,226.455,10284.0
2022-09-09 09:50:00,247.29,247.33,246.76,246.76,6574.0,226.5283,226.565,226.0428,226.0428,6574.0
2022-09-09 09:55:00,246.75,247.58,246.69,247.51,6082.0,226.0337,226.794,225.9787,226.7299,6082.0
2022-09-09 10:00:00,247.5,247.94,247.35,247.92,17217.0,226.7207,227.1238,226.5833,227.1054,17217.0
2022-09-09 10:05:00,247.91,248.2,247.65,248.06,14214.0,227.0963,227.3619,226.8581,227.2337,14214.0
2022-09-09 10:10:00,248.02,248.2,247.93,248.11,11676.0,227.197,227.3619,227.1146,227.2795,11676.0
2022-09-09 10:15:00,248.23,248.45,248.19,248.37,8095.0,227.3894,227.5909,227.3528,227.5177,8095.0
2022-09-09 10:20:00,248.31,248.65,248.2,248.62,15672.0,227.4627,227.7742,227.3619,227.7467,15672.0
2022-09-09 10:25:00,248.56,249.0,248.55,248.68,14289.0,227.6917,228.0948,227.6825,227.8016,14289.0
2022-09-09 10:30:00,248.7,249.04,248.51,248.99,11303.0,227.82,228.1314,227.6459,228.0856,11303.0
2022-09-09 10:35:00,248.95,248.95,248.66,248.81,4324.0,228.049,228.049,227.7833,227.9207,4324.0
2022-09-09 10:40:00,248.83,249.03,248.81,249.0,8826.0,227.939,228.1222,227.9207,228.0948,8826.0
2022-09-09 10:45:00,249.03,249.16,248.81,248.93,11413.0,228.1222,228.2413,227.9207,228.0306,11413.0
2022-09-09 10:50:00,248.96,249.23,248.96,249.11,4280.0,228.0581,228.3055,228.0581,228.1955,4280.0
2022-09-09 10:55:00,249.1,249.11,248.87,249.11,8009.0,228.1864,228.1955,227.9757,228.1955,8009.0
2022-09-09 11:00:00,249.14,249.15,248.66,248.78,6021.0,228.223,228.2322,227.7833,227.8932,6021.0
2022-09-09 11:05:00,248.83,248.9,248.58,248.75,7060.0,227.939,228.0032,227.71,227.8658,7060.0
2022-09-09 11:10:00,248.77,248.88,248.61,248.68,3314.0,227.8841,227.9848,227.7375,227.8016,3314.0
2022-09-09 11:15:00,248.72,248.91,248.49,248.6,3675.0,227.8383,228.0123,227.6276,227.7283,3675.0
2022-09-09 11:20:00,248.57,248.57,248.25,248.45,7608.0,227.7009,227.7009,227.4077,227.5909,7608.0
2022-09-09 11:25:00,248.56,248.66,248.49,248.53,3216.0,227.6917,227.7833,227.6276,227.6642,3216.0
2022-09-09 11:30:00,248.51,248.71,248.35,248.41,7870.0,227.6459,227.8291,227.4993,227.5543,7870.0
2022-09-09 11:35:00,248.42,248.65,248.42,248.64,4676.0,227.5635,227.7742,227.5635,227.765,4676.0
2022-09-09 11:40:00,248.7,248.84,248.48,248.54,5862.0,227.82,227.9482,227.6184,227.6734,5862.0
2022-09-09 11:45:00,248.53,248.6,248.41,248.41,5327.0,227.6642,227.7283,227.5543,227.5543,5327.0
2022-09-09 11:50:00,248.47,248.47,247.92,247.92,5092.0,227.6093,227.6093,227.1054,227.1054,5092.0
2022-09-09 11:55:00,248.05,248.3,248.05,248.24,2957.0,227.2245,227.4535,227.2245,227.3986,2957.0
2022-09-09 12:00:00,248.24,248.33,247.68,247.7,5202.0,227.3986,227.481,226.8856,226.9039,5202.0
2022-09-09 12:05:00,247.65,247.98,247.64,247.95,3128.0,226.8581,227.1604,226.8489,227.1329,3128.0
2022-09-09 12:10:00,247.98,248.25,247.98,248.2,2950.0,227.1604,227.4077,227.1604,227.3619,2950.0
2022-09-09 12:15:00,248.2,248.35,248.06,248.35,4613.0,227.3619,227.4993,227.2337,227.4993,4613.0
2022-09-09 12:20:00,248.3,248.31,247.9,247.9,3330.0,227.4535,227.4627,227.0871,227.0871,3330.0
2022-09-09 12:25:00,247.92,248.01,247.84,248.01,2100.0,227.1054,227.1879,227.0322,227.1879,2100.0
2022-09-09 12:30:00,247.97,248.17,247.9,248.11,4789.0,227.1512,227.3344,227.0871,227.2795,4789.0
2022-09-09 12:35:00,248.08,248.23,248.06,248.16,4836.0,227.252,227.3894,227.2337,227.3253,4836.0
2022-09-09 12:40:00,248.21,248.22,248.06,248.06,2522.0,227.3711,227.3803,227.2337,227.2337,2522.0
2022-09-09 12:45:00,247.94,248.12,247.91,248.12,3060.0,227.1238,227.2886,227.0963,227.2886,3060.0
2022-09-09 12:50:00,248.09,248.31,248.08,248.09,3383.0,227.2612,227.4627,227.252,227.2612,3383.0
2022-09-09 12:55:00,248.1,248.1,247.89,247.99,2616.0,227.2703,227.2703,227.078,227.1696,2616.0
2022-09-09 13:00:00,248.02,248.06,247.72,247.82,3936.0,227.197,227.2337,226.9222,227.0138,3936.0
2022-09-09 13:05:00,248.03,248.18,248.02,248.17,3544.0,227.2062,227.3436,227.197,227.3344,3544.0
2022-09-09 13:10:00,248.19,248.27,248.14,248.25,4244.0,227.3528,227.4261,227.307,227.4077,4244.0
2022-09-09 13:15:00,248.23,248.28,248.04,248.04,4553.0,227.3894,227.4352,227.2154,227.2154,4553.0
2022-09-09 13:20:00,248.07,248.07,247.97,247.97,5343.0,227.2428,227.2428,227.1512,227.1512,5343.0
2022-09-09 13:25:00,247.93,248.05,247.93,247.98,4877.0,227.1146,227.2245,227.1146,227.1604,4877.0
2022-09-09 13:30:00,248.0,248.17,247.95,248.13,3475.0,227.1787,227.3344,227.1329,227.2978,3475.0
2022-09-09 13:35:00,248.09,248.17,247.98,248.09,4818.0,227.2612,227.3344,227.1604,227.2612,4818.0
2022-09-09 13:40:00,248.07,248.16,247.9,247.95,10604.0,227.2428,227.3253,227.0871,227.1329,10604.0
2022-09-09 13:45:00,248.03,248.04,247.87,247.9,4385.0,227.2062,227.2154,227.0596,227.0871,4385.0
2022-09-09 13:50:00,247.92,248.01,247.87,247.95,6945.0,227.1054,227.1879,227.0596,227.1329,6945.0
2022-09-09 13:55:00,247.92,248.02,247.9,247.96,1707.0,227.1054,227.197,227.0871,227.1421,1707.0
2022-09-09 14:00:00,247.94,247.94,247.74,247.74,2000.0,227.1238,227.1238,226.9406,226.9406,2000.0
2022-09-09 14:05:00,247.8,247.98,247.73,247.91,3821.0,226.9955,227.1604,226.9314,227.0963,3821.0
2022-09-09 14:10:00,247.93,248.01,247.81,248.01,3244.0,227.1146,227.1879,227.0047,227.1879,3244.0
2022-09-09 14:15:00,248.02,248.06,247.9,247.94,3716.0,227.197,227.2337,227.0871,227.1238,3716.0
2022-09-09 14:20:00,247.92,248.0,247.82,247.9,5045.0,227.1054,227.1787,227.0138,227.0871,5045.0
2022-09-09 14:25:00,247.9,247.91,247.77,247.91,4180.0,227.0871,227.0963,226.968,227.0963,4180.0
2022-09-09 14:30:00,247.89,247.97,247.77,247.87,5966.0,227.078,227.1512,226.968,227.0596,5966.0
2022-09-09 14:35:00,247.87,247.87,247.77,247.79,20612.0,227.0596,227.0596,226.968,226.9864,20612.0
2022-09-09 14:40:00,247.75,247.85,247.68,247.68,8471.0,226.9497,227.0413,226.8856,226.8856,8471.0
2022-09-09 14:45:00,247.71,247.76,247.64,247.71,4663.0,226.9131,226.9589,226.8489,226.9131,4663.0
2022-09-09 14:50:00,247.72,247.75,247.62,247.73,6331.0,226.9222,226.9497,226.8306,226.9314,6331.0
2022-09-09 14:55:00,247.73,247.8,247.69,247.72,14054.0,226.9314,226.9955,226.8947,226.9222,14054.0
2022-09-09 15:00:00,247.76,247.92,247.7,247.85,21268.0,226.9589,227.1054,226.9039,227.0413,21268.0
2022-09-09 15:05:00,247.84,247.88,247.54,247.63,26746.0,227.0322,227.0688,226.7573,226.8398,26746.0
2022-09-09 15:10:00,247.64,247.89,247.6,247.79,52879.0,226.8489,227.078,226.8123,226.9864,52879.0
2022-09-09 15:15:00,247.71,247.92,247.58,247.92,15482.0,226.9131,227.1054,226.794,227.1054,15482.0
2022-09-09 15:20:00,247.9,248.01,247.7,247.71,17390.0,227.0871,227.1879,226.9039,226.9131,17390.0
2022-09-09 15:25:00,247.79,247.79,247.62,247.66,14613.0,226.9864,226.9864,226.8306,226.8673,14613.0
2022-09-09 15:30:00,247.64,247.89,247.61,247.8,16210.0,226.8489,227.078,226.8215,226.9955,16210.0
2022-09-09 15:35:00,247.77,247.77,247.35,247.46,17771.0,226.968,226.968,226.5833,226.6841,17771.0
2022-09-09 15:40:00,247.49,247.77,247.48,247.73,36174.0,226.7115,226.968,226.7024,226.9314,36174.0
2022-09-09 15:45:00,247.7,247.76,247.62,247.71,20028.0,226.9039,226.9589,226.8306,226.9131,20028.0
2022-09-09 15:50:00,247.7,247.77,247.49,247.61,46752.0,226.9039,226.968,226.7115,226.8215,46752.0
2022-09-09 15:55:00,247.59,247.76,247.52,247.62,71219.0,226.8031,226.9589,226.739,226.8306,71219.0
2022-09-12 09:30:00,237.98,238.61,237.0,237.38,205918.0,218.0,218.5771,217.1022,217.4503,205918.0
2022-09-12 09:35:00,237.28,239.92,237.28,239.21,94846.0,217.3587,219.7771,217.3587,219.1267,94846.0
2022-09-12 09:40:00,239.25,239.5,238.38,239.24,96534.0,219.1633,219.3924,218.3664,219.1542,96534.0
2022-09-12 09:45:00,239.22,240.11,239.06,239.98,58065.0,219.1359,219.9511,218.9893,219.8321,58065.0
2022-09-12 09:50:00,239.99,239.99,239.31,239.41,47318.0,219.8412,219.8412,219.2183,219.3099,47318.0
2022-09-12 09:55:00,239.42,239.52,238.97,239.08,44196.0,219.3191,219.4107,218.9069,219.0076,44196.0
2022-09-12 10:00:00,239.17,239.72,239.06,239.45,23486.0,219.0901,219.5939,218.9893,219.3466,23486.0
2022-09-12 10:05:00,239.48,240.24,239.45,240.03,25429.0,219.374,220.0702,219.3466,219.8779,25429.0
2022-09-12 10:10:00,240.02,240.39,239.88,240.09,41187.0,219.8687,220.2076,219.7405,219.9328,41187.0
2022-09-12 10:15:00,240.08,240.42,239.96,239.96,69298.0,219.9237,220.2351,219.8137,219.8137,69298.0
2022-09-12 10:20:00,239.94,240.8,239.84,240.78,49758.0,219.7954,220.5832,219.7038,220.5649,49758.0
2022-09-12 10:25:00,240.74,241.1,240.73,241.07,32692.0,220.5282,220.858,220.5191,220.8305,32692.0
2022-09-12 10:30:00,241.01,241.7,238.81,238.91,286150.0,220.7756,221.4076,218.7603,218.8519,286150.0
2022-09-12 10:35:00,239.05,239.17,235.11,236.97,354465.0,218.9801,219.0901,215.3709,217.0748,354465.0
2022-09-12 10:40:00,236.89,238.07,236.28,237.56,122003.0,217.0015,218.0824,216.4427,217.6152,122003.0
2022-09-12 10:45:00,237.7,239.35,237.46,238.6,75457.0,217.7435,219.2549,217.5236,218.5679,75457.0
2022-09-12 10:50:00,238.53,238.9,237.9,238.59,74442.0,218.5038,218.8427,217.9267,218.5588,74442.0
2022-09-12 10:55:00,238.63,238.99,238.26,238.59,41560.0,218.5954,218.9252,218.2565,218.5588,41560.0
2022-09-12 11:00:00,238.65,239.37,238.64,238.96,45910.0,218.6137,219.2733,218.6046,218.8977,45910.0
2022-09-12 11:05:00,238.98,239.57,238.87,239.44,60021.0,218.916,219.4565,218.8152,219.3374,60021.0
2022-09-12 11:10:00,239.45,239.76,239.25,239.76,36001.0,219.3466,219.6305,219.1633,219.6305,36001.0
2022-09-12 11:15:00,239.77,239.97,239.6,239.84,53543.0,219.6397,219.8229,219.484,219.7038,53543.0
2022-09-12 11:20:00,239.9,239.93,239.03,239.28,53378.0,219.7588,219.7863,218.9618,219.1908,53378.0
2022-09-12 11:25:00,239.29,240.37,239.28,240.33,37553.0,219.2,220.1893,219.1908,220.1527,37553.0
2022-09-12 11:30:00,240.33,240.45,239.89,239.99,45917.0,220.1527,220.2626,219.7496,219.8412,45917.0
2022-09-12 11:35:00,240.02,240.04,239.27,239.38,28072.0,219.8687,219.887,219.1817,219.2824,28072.0
2022-09-12 11:40:00,239.42,239.48,238.96,239.07,26862.0,219.3191,219.374,218.8977,218.9985,26862.0
2022-09-12 11:45:00,239.06,239.23,238.9,238.92,19125.0,218.9893,219.145,218.8427,218.861,19125.0
2022-09-12 11:50:00,238.93,239.13,238.5,238.67,32795.0,218.8702,219.0534,218.4763,218.632,32795.0
2022-09-12 11:55:00,238.66,239.04,238.05,239.01,37322.0,218.6229,218.971,218.0641,218.9435,37322.0
2022-09-12 12:00:00,238.97,239.04,238.12,238.35,28059.0,218.9069,218.971,218.1282,218.3389,28059.0
2022-09-12 12:05:00,238.41,238.63,238.18,238.32,26188.0,218.3939,218.5954,218.1832,218.3114,26188.0
2022-09-12 12:10:00,238.31,238.8,238.19,238.6,23563.0,218.3023,218.7511,218.1923,218.5679,23563.0
2022-09-12 12:15:00,238.68,238.73,238.3,238.4,23746.0,218.6412,218.687,218.2931,218.3847,23746.0
2022-09-12 12:20:00,238.4,238.75,238.31,238.63,21782.0,218.3847,218.7053,218.3023,218.5954,21782.0
2022-09-12 12:25:00,238.6,238.77,238.47,238.71,13436.0,218.5679,218.7236,218.4488,218.6687,13436.0
2022-09-12 12:30:00,238.71,238.91,238.58,238.72,16302.0,218.6687,218.8519,218.5496,218.6778,16302.0
2022-09-12 12:35:00,238.72,238.83,238.59,238.73,10626.0,218.6778,218.7786,218.5588,218.687,10626.0
2022-09-12 12:40:00,238.75,239.04,238.66,239.04,20100.0,218.7053,218.971,218.6229,218.971,20100.0
2022-09-12 12:45:00,239.07,239.33,238.73,238.77,63049.0,218.9985,219.2366,218.687,218.7236,63049.0
2022-09-12 12:50:00,238.82,238.82,238.65,238.76,8544.0,218.7694,218.7694,218.6137,218.7145,8544.0
2022-09-12 12:55:00,238.81,238.83,238.54,238.6,11738.0,218.7603,218.7786,218.513,218.5679,11738.0
2022-09-12 13:00:00,238.61,238.65,238.22,238.36,21609.0,218.5771,218.6137,218.2198,218.3481,21609.0
2022-09-12 13:05:00,238.39,238.64,238.37,238.6,15089.0,218.3755,218.6046,218.3572,218.5679,15089.0
2022-09-12 13:10:00,238.68,238.75,238.62,238.68,20295.0,218.6412,218.7053,218.5862,218.6412,20295.0
2022-09-12 13:15:00,238.69,238.8,238.56,238.56,23760.0,218.6504,218.7511,218.5313,218.5313,23760.0
2022-09-12 13:20:00,238.62,238.78,238.44,238.58,11349.0,218.5862,218.7328,218.4213,218.5496,11349.0
2022-09-12 13:25:00,238.6,238.94,238.57,238.87,9482.0,218.5679,218.8794,218.5404,218.8152,9482.0
2022-09-12 13:30:00,238.97,238.97,238.66,238.78,23117.0,218.9069,218.9069,218.6229,218.7328,23117.0
2022-09-12 13:35:00,238.81,238.85,238.35,238.42,29096.0,218.7603,218.7969,218.3389,218.403,29096.0
2022-09-12 13:40:00,238.39,238.46,237.93,238.21,83633.0,218.3755,218.4397,217.9542,218.2107,83633.0
2022-09-12 13:45:00,238.23,238.84,238.16,238.73,18835.0,218.229,218.7878,218.1649,218.687,18835.0
2022-09-12 13:50:00,238.69,238.81,238.58,238.58,24448.0,218.6504,218.7603,218.5496,218.5496,24448.0
2022-09-12 13:55:00,238.58,238.75,238.52,238.53,14577.0,218.5496,218.7053,218.4946,218.5038,14577.0
2022-09-12 14:00:00,238.5,238.76,238.35,238.68,34030.0,218.4763,218.7145,218.3389,218.6412,34030.0
2022-09-12 14:05:00,238.68,239.13,238.63,239.05,14993.0,218.6412,219.0534,218.5954,218.9801,14993.0
2022-09-12 14:10:00,239.01,239.41,238.86,239.37,11948.0,218.9435,219.3099,218.8061,219.2733,11948.0
2022-09-12 14:15:00,239.37,239.51,238.76,238.76,19001.0,219.2733,219.4015,218.7145,218.7145,19001.0
2022-09-12 14:20:00,238.76,238.91,238.37,238.37,13711.0,218.7145,218.8519,218.3572,218.3572,13711.0
2022-09-12 14:25:00,238.4,238.48,238.05,238.1,20729.0,218.3847,218.458,218.0641,218.1099,20729.0
2022-09-12 14:30:00,238.05,238.19,238.02,238.15,13144.0,218.0641,218.1923,218.0366,218.1557,13144.0
2022-09-12 14:35:00,238.18,238.37,238.15,238.2,11429.0,218.1832,218.3572,218.1557,218.2015,11429.0
2022-09-12 14:40:00,238.23,238.34,238.17,238.34,10749.0,218.229,218.3297,218.174,218.3297,10749.0
2022-09-12 14:45:00,238.37,238.46,238.09,238.09,15910.0,218.3572,218.4397,218.1007,218.1007,15910.0
2022-09-12 14:50:00,238.09,238.13,237.78,237.84,27011.0,218.1007,218.1374,217.8168,217.8717,27011.0
2022-09-12 14:55:00,237.86,237.93,237.56,237.65,19677.0,217.89,217.9542,217.6152,217.6977,19677.0
2022-09-12 15:00:00,237.67,237.68,237.44,237.52,34938.0,217.716,217.7252,217.5053,217.5786,34938.0
2022-09-12 15:05:00,237.51,237.95,237.5,237.84,16418.0,217.5694,217.9725,217.5603,217.8717,16418.0
2022-09-12 15:10:00,237.81,237.89,237.73,237.88,20145.0,217.8442,217.9175,217.771,217.9084,20145.0
2022-09-12 15:15:00,237.87,237.91,237.71,237.85,23210.0,217.8992,217.9358,217.7526,217.8809,23210.0
2022-09-12 15:20:00,237.88,237.96,237.43,237.45,43802.0,217.9084,217.9816,217.4961,217.5145,43802.0
2022-09-12 15:25:00,237.42,237.67,237.38,237.62,28866.0,217.487,217.716,217.4503,217.6702,28866.0
2022-09-12 15:30:00,237.59,237.74,237.28,237.31,35496.0,217.6427,217.7801,217.3587,217.3862,35496.0
2022-09-12 15:35:00,237.29,237.55,237.2,237.51,36762.0,217.3679,217.6061,217.2855,217.5694,36762.0
2022-09-12 15:40:00,237.5,238.01,237.36,237.96,47956.0,217.5603,218.0275,217.432,217.9816,47956.0
2022-09-12 15:45:00,237.95,238.05,237.77,237.94,49205.0,217.9725,218.0641,217.8076,217.9633,49205.0
2022-09-12 15:50:00,237.94,238.18,237.42,237.65,77361.0,217.9633,218.1832,217.487,217.6977,77361.0
2022-09-12 15:55:00,237.61,237.77,237.19,237.63,210383.0,217.661,217.8076,217.2763,217.6794,210383.0
2022-09-13 09:30:00,237.11,237.24,234.59,234.63,121436.0,217.203,217.3221,214.8946,214.9312,121436.0
2022-09-13 09:35:00,234.8,235.29,234.33,235.01,53790.0,215.087,215.5358,214.6564,215.2793,53790.0
2022-09-13 09:40:00,235.11,235.16,234.7,234.89,23793.0,215.3709,215.4167,214.9953,215.1694,23793.0
2022-09-13 09:45:00,234.9,234.9,234.37,234.57,20145.0,215.1786,215.1786,214.6931,214.8763,20145.0
2022-09-13 09:50:00,234.61,234.62,233.85,233.85,23628.0,214.9129,214.9221,214.2167,214.2167,23628.0
2022-09-13 09:55:00,233.86,233.9,233.14,233.5,30957.0,214.2259,214.2625,213.5663,213.8961,30957.0
2022-09-13 10:00:00,233.5,233.57,232.92,232.99,25041.0,213.8961,213.9602,213.3648,213.4289,25041.0
2022-09-13 10:05:00,233.07,233.15,232.54,232.73,19518.0,213.5022,213.5755,213.0167,213.1907,19518.0
2022-09-13 10:10:00,232.8,232.8,232.33,232.71,17407.0,213.2549,213.2549,212.8243,213.1724,17407.0
2022-09-13 10:15:00,232.62,232.69,232.38,232.61,26567.0,213.09,213.1541,212.8701,213.0808,26567.0
2022-09-13 10:20:00,232.66,232.92,232.43,232.74,15323.0,213.1266,213.3648,212.9159,213.1999,15323.0
2022-09-13 10:25:00,232.67,232.93,232.1,232.32,25814.0,213.1358,213.374,212.6136,212.8152,25814.0
2022-09-13 10:30:00,232.3,232.32,231.23,231.33,47610.0,212.7968,212.8152,211.8167,211.9083,47610.0
2022-09-13 10:35:00,231.35,232.2,231.22,232.2,37948.0,211.9266,212.7052,211.8075,212.7052,37948.0
2022-09-13 10:40:00,232.2,232.28,231.9,231.95,22705.0,212.7052,212.7785,212.4304,212.4762,22705.0
2022-09-13 10:45:00,231.88,232.72,231.8,232.43,20099.0,212.4121,213.1816,212.3388,212.9159,20099.0
2022-09-13 10:50:00,232.43,232.45,231.93,231.98,13915.0,212.9159,212.9342,212.4579,212.5037,13915.0
2022-09-13 10:55:00,231.97,231.99,231.5,231.53,19882.0,212.4945,212.5129,212.064,212.0915,19882.0
2022-09-13 11:00:00,231.51,231.64,231.18,231.23,12571.0,212.0732,212.1923,211.7709,211.8167,12571.0
2022-09-13 11:05:00,231.18,231.57,231.02,231.57,23984.0,211.7709,212.1281,211.6243,212.1281,23984.0
2022-09-13 11:10:00,231.54,231.81,231.4,231.52,19791.0,212.1007,212.348,211.9724,212.0823,19791.0
2022-09-13 11:15:00,231.46,231.63,231.15,231.2,12283.0,212.0274,212.1831,211.7434,211.7892,12283.0
2022-09-13 11:20:00,231.23,231.38,231.01,231.06,8051.0,211.8167,211.9541,211.6151,211.6609,8051.0
2022-09-13 11:25:00,231.08,231.11,230.59,230.76,16128.0,211.6793,211.7068,211.2304,211.3861,16128.0
2022-09-13 11:30:00,230.7,230.75,230.48,230.67,16150.0,211.3312,211.377,211.1296,211.3037,16150.0
2022-09-13 11:35:00,230.68,230.82,230.48,230.72,24137.0,211.3129,211.4411,211.1296,211.3495,24137.0
2022-09-13 11:40:00,230.71,230.78,230.43,230.78,21123.0,211.3403,211.4045,211.0838,211.4045,21123.0
2022-09-13 11:45:00,230.81,231.02,230.61,230.7,15846.0,211.4319,211.6243,211.2487,211.3312,15846.0
2022-09-13 11:50:00,230.68,230.81,230.14,230.2,14807.0,211.3129,211.4319,210.8182,210.8732,14807.0
2022-09-13 11:55:00,230.21,230.21,229.9,229.98,17529.0,210.8823,210.8823,210.5983,210.6716,17529.0
2022-09-13 12:00:00,229.98,230.19,229.95,230.17,6689.0,210.6716,210.864,210.6441,210.8457,6689.0
2022-09-13 12:05:00,230.19,230.7,230.04,230.69,15818.0,210.864,211.3312,210.7266,211.322,15818.0
2022-09-13 12:10:00,230.66,230.8,230.52,230.54,30421.0,211.2945,211.4228,211.1663,211.1846,30421.0
2022-09-13 12:15:00,230.52,230.69,230.33,230.68,9188.0,211.1663,211.322,210.9922,211.3129,9188.0
2022-09-13 12:20:00,230.73,230.74,230.3,230.34,10591.0,211.3587,211.3678,210.9648,211.0014,10591.0
2022-09-13 12:25:00,230.3,230.43,230.21,230.21,10111.0,210.9648,211.0838,210.8823,210.8823,10111.0
2022-09-13 12:30:00,230.17,230.17,229.87,230.01,12680.0,210.8457,210.8457,210.5709,210.6991,12680.0
2022-09-13 12:35:00,230.06,230.19,230.03,230.11,9143.0,210.7449,210.864,210.7174,210.7907,9143.0
2022-09-13 12:40:00,230.04,230.04,229.65,229.65,12279.0,210.7266,210.7266,210.3693,210.3693,12279.0
2022-09-13 12:45:00,229.66,230.09,229.65,230.06,17840.0,210.3785,210.7724,210.3693,210.7449,17840.0
2022-09-13 12:50:00,230.07,230.47,230.04,230.47,11102.0,210.7541,211.1205,210.7266,211.1205,11102.0
2022-09-13 12:55:00,230.49,230.49,230.02,230.13,16300.0,211.1388,211.1388,210.7083,210.809,16300.0
2022-09-13 13:00:00,230.14,230.61,230.09,230.6,14685.0,210.8182,211.2487,210.7724,211.2396,14685.0
2022-09-13 13:05:00,230.57,230.83,230.55,230.61,8204.0,211.2121,211.4503,211.1938,211.2487,8204.0
2022-09-13 13:10:00,230.63,231.0,230.63,230.93,20190.0,211.2671,211.606,211.2671,211.5419,20190.0
2022-09-13 13:15:00,230.93,231.2,230.9,231.0,17414.0,211.5419,211.7892,211.5144,211.606,17414.0
2022-09-13 13:20:00,230.97,231.21,230.86,231.12,14189.0,211.5785,211.7984,211.4777,211.7159,14189.0
2022-09-13 13:25:00,231.14,231.35,231.05,231.07,8177.0,211.7342,211.9266,211.6518,211.6701,8177.0
2022-09-13 13:30:00,231.05,231.05,230.38,230.63,18992.0,211.6518,211.6518,211.038,211.2671,18992.0
2022-09-13 13:35:00,230.61,230.64,230.27,230.47,13168.0,211.2487,211.2762,210.9373,211.1205,13168.0
2022-09-13 13:40:00,230.47,230.47,229.97,230.0,12403.0,211.1205,211.1205,210.6625,210.6899,12403.0
2022-09-13 13:45:00,229.95,230.6,229.95,230.6,21822.0,210.6441,211.2396,210.6441,211.2396,21822.0
2022-09-13 13:50:00,230.6,230.74,230.17,230.2,11412.0,211.2396,211.3678,210.8457,210.8732,11412.0
2022-09-13 13:55:00,230.2,230.31,230.15,230.21,7088.0,210.8732,210.9739,210.8274,210.8823,7088.0
2022-09-13 14:00:00,230.19,230.24,229.8,229.97,21379.0,210.864,210.9098,210.5067,210.6625,21379.0
2022-09-13 14:05:00,229.97,229.99,229.79,229.85,7226.0,210.6625,210.6808,210.4976,210.5525,7226.0
2022-09-13 14:10:00,229.86,230.19,229.83,230.19,17531.0,210.5617,210.864,210.5342,210.864,17531.0
2022-09-13 14:15:00,230.17,230.29,230.15,230.25,10855.0,210.8457,210.9556,210.8274,210.919,10855.0
2022-09-13 14:20:00,230.26,230.26,229.8,229.86,7634.0,210.9281,210.9281,210.5067,210.5617,7634.0
2022-09-13 14:25:00,229.85,229.88,229.65,229.71,12450.0,210.5525,210.58,210.3693,210.4243,12450.0
2022-09-13 14:30:00,229.75,229.85,229.66,229.69,9778.0,210.4609,210.5525,210.3785,210.406,9778.0
2022-09-13 14:35:00,229.67,229.78,229.47,229.54,8019.0,210.3876,210.4884,210.2044,210.2686,8019.0
2022-09-13 14:40:00,229.55,229.63,229.37,229.37,10450.0,210.2777,210.351,210.1128,210.1128,10450.0
2022-09-13 14:45:00,229.39,229.49,229.28,229.37,18446.0,210.1312,210.2228,210.0304,210.1128,18446.0
2022-09-13 14:50:00,229.37,229.37,228.8,228.85,13310.0,210.1128,210.1128,209.5907,209.6365,13310.0
2022-09-13 14:55:00,228.86,229.0,228.62,228.76,15418.0,209.6457,209.7739,209.4258,209.5541,15418.0
2022-09-13 15:00:00,228.76,228.8,228.38,228.5,10300.0,209.5541,209.5907,209.206,209.3159,10300.0
2022-09-13 15:05:00,228.49,228.74,228.43,228.57,15308.0,209.3067,209.5357,209.2518,209.38,15308.0
2022-09-13 15:10:00,228.58,228.61,228.15,228.15,15601.0,209.3892,209.4166,208.9953,208.9953,15601.0
2022-09-13 15:15:00,228.12,228.26,228.03,228.2,26550.0,208.9678,209.096,208.8853,209.0411,26550.0
2022-09-13 15:20:00,228.22,228.48,228.17,228.23,19629.0,209.0594,209.2976,209.0136,209.0685,19629.0
2022-09-13 15:25:00,228.23,228.48,228.19,228.19,43706.0,209.0685,209.2976,209.0319,209.0319,43706.0
2022-09-13 15:30:00,228.2,228.21,227.19,227.23,46092.0,209.0411,209.0502,208.1159,208.1525,46092.0
2022-09-13 15:35:00,227.24,227.46,226.78,227.34,29698.0,208.1617,208.3632,207.7403,208.2533,29698.0
2022-09-13 15:40:00,227.3,227.3,226.74,226.94,44185.0,208.2166,208.2166,207.7036,207.8869,44185.0
2022-09-13 15:45:00,226.98,227.22,226.7,227.11,50146.0,207.9235,208.1433,207.667,208.0426,50146.0
2022-09-13 15:50:00,227.2,227.5,226.9,227.27,72307.0,208.125,208.3998,207.8502,208.1891,72307.0
2022-09-13 15:55:00,227.28,227.28,226.62,226.8,223735.0,208.1983,208.1983,207.5937,207.7586,223735.0
2022-09-14 09:30:00,227.18,227.85,226.6,227.07,57757.0,208.1067,208.7205,207.5754,208.0059,57757.0
2022-09-14 09:35:00,227.16,228.06,227.09,227.83,21435.0,208.0884,208.9128,208.0243,208.7021,21435.0
2022-09-14 09:40:00,227.9,228.17,227.44,227.99,24943.0,208.7663,209.0136,208.3449,208.8487,24943.0
2022-09-14 09:45:00,228.1,228.23,227.78,228.05,16297.0,208.9495,209.0685,208.6563,208.9037,16297.0
2022-09-14 09:50:00,227.95,228.26,227.85,228.03,17689.0,208.8121,209.096,208.7205,208.8853,17689.0
2022-09-14 09:55:00,228.13,228.26,227.92,227.92,17824.0,208.9769,209.096,208.7846,208.7846,17824.0
2022-09-14 10:00:00,228.01,228.3,227.7,227.7,15653.0,208.867,209.1327,208.583,208.583,15653.0
2022-09-14 10:05:00,227.69,228.18,227.56,228.12,12922.0,208.5739,209.0227,208.4548,208.9678,12922.0
2022-09-14 10:10:00,228.09,228.35,228.01,228.19,9800.0,208.9403,209.1785,208.867,209.0319,9800.0
2022-09-14 10:15:00,228.15,228.2,227.81,227.81,8472.0,208.9953,209.0411,208.6838,208.6838,8472.0
2022-09-14 10:20:00,227.83,227.83,227.32,227.46,7942.0,208.7021,208.7021,208.2349,208.3632,7942.0
2022-09-14 10:25:00,227.48,227.52,226.95,226.95,10311.0,208.3815,208.4182,207.896,207.896,10311.0
2022-09-14 10:30:00,226.82,227.67,226.76,227.57,8462.0,207.7769,208.5556,207.722,208.464,8462.0
2022-09-14 10:35:00,227.57,227.64,227.21,227.54,10362.0,208.464,208.5281,208.1342,208.4365,10362.0
2022-09-14 10:40:00,227.59,227.67,227.48,227.55,10058.0,208.4823,208.5556,208.3815,208.4456,10058.0
2022-09-14 10:45:00,227.56,227.68,227.43,227.49,23596.0,208.4548,208.5647,208.3357,208.3907,23596.0
2022-09-14 10:50:00,227.54,228.01,227.33,227.94,13027.0,208.4365,208.867,208.2441,208.8029,13027.0
2022-09-14 10:55:00,227.94,228.14,227.76,228.05,34363.0,208.8029,208.9861,208.638,208.9037,34363.0
2022-09-14 11:00:00,227.99,228.19,227.88,228.19,12986.0,208.8487,209.0319,208.7479,209.0319,12986.0
2022-09-14 11:05:00,228.17,228.5,228.09,228.37,9260.0,209.0136,209.3159,208.9403,209.1968,9260.0
2022-09-14 11:10:00,228.28,228.78,228.21,228.44,22339.0,209.1143,209.5724,209.0502,209.2609,22339.0
2022-09-14 11:15:00,228.42,228.45,228.15,228.27,12205.0,209.2426,209.2701,208.9953,209.1052,12205.0
2022-09-14 11:20:00,228.23,228.54,228.12,228.46,13257.0,209.0685,209.3525,208.9678,209.2792,13257.0
2022-09-14 11:25:00,228.5,228.51,227.76,227.76,32668.0,209.3159,209.325,208.638,208.638,32668.0
2022-09-14 11:30:00,227.8,227.97,227.67,227.84,4830.0,208.6746,208.8304,208.5556,208.7113,4830.0
2022-09-14 11:35:00,227.84,228.14,227.79,228.06,6761.0,208.7113,208.9861,208.6655,208.9128,6761.0
2022-09-14 11:40:00,228.14,228.28,228.0,228.21,10305.0,208.9861,209.1143,208.8579,209.0502,10305.0
2022-09-14 11:45:00,228.24,228.41,228.12,228.12,4843.0,209.0777,209.2334,208.9678,208.9678,4843.0
2022-09-14 11:50:00,228.16,228.24,228.03,228.24,5715.0,209.0044,209.0777,208.8853,209.0777,5715.0
2022-09-14 11:55:00,228.27,228.41,228.04,228.33,7482.0,209.1052,209.2334,208.8945,209.1602,7482.0
2022-09-14 12:00:00,228.26,228.35,228.09,228.09,3260.0,209.096,209.1785,208.9403,208.9403,3260.0
2022-09-14 12:05:00,228.05,228.06,227.85,227.92,5518.0,208.9037,208.9128,208.7205,208.7846,5518.0
2022-09-14 12:10:00,227.95,227.95,227.6,227.7,20957.0,208.8121,208.8121,208.4914,208.583,20957.0
2022-09-14 12:15:00,227.73,227.8,227.57,227.65,3205.0,208.6105,208.6746,208.464,208.5372,3205.0
2022-09-14 12:20:00,227.66,227.79,227.48,227.68,5126.0,208.5464,208.6655,208.3815,208.5647,5126.0
2022-09-14 12:25:00,227.85,227.9,227.65,227.71,12951.0,208.7205,208.7663,208.5372,208.5922,12951.0
2022-09-14 12:30:00,227.74,227.82,227.51,227.51,12827.0,208.6197,208.693,208.409,208.409,12827.0
2022-09-14 12:35:00,227.57,227.95,227.42,227.86,15633.0,208.464,208.8121,208.3266,208.7296,15633.0
2022-09-14 12:40:00,227.8,228.07,227.8,227.85,6870.0,208.6746,208.922,208.6746,208.7205,6870.0
2022-09-14 12:45:00,227.84,227.84,227.22,227.31,9203.0,208.7113,208.7113,208.1433,208.2258,9203.0
2022-09-14 12:50:00,227.31,227.46,227.21,227.29,11277.0,208.2258,208.3632,208.1342,208.2075,11277.0
2022-09-14 12:55:00,227.25,227.26,227.03,227.15,7318.0,208.1708,208.18,207.9693,208.0792,7318.0
2022-09-14 13:00:00,227.16,227.21,226.86,226.86,6573.0,208.0884,208.1342,207.8136,207.8136,6573.0
2022-09-14 13:05:00,226.83,227.01,226.76,226.98,15844.0,207.7861,207.951,207.722,207.9235,15844.0
2022-09-14 13:10:00,226.96,227.29,226.94,227.22,10432.0,207.9052,208.2075,207.8869,208.1433,10432.0
2022-09-14 13:15:00,227.22,227.25,226.98,227.04,8228.0,208.1433,208.1708,207.9235,207.9785,8228.0
2022-09-14 13:20:00,227.06,227.14,226.87,226.96,9590.0,207.9968,208.0701,207.8227,207.9052,9590.0
2022-09-14 13:25:00,227.02,227.02,226.71,226.88,13894.0,207.9601,207.9601,207.6762,207.8319,13894.0
2022-09-14 13:30:00,226.88,226.99,226.63,226.75,9325.0,207.8319,207.9327,207.6029,207.7128,9325.0
2022-09-14 13:35:00,226.75,226.85,226.57,226.67,10343.0,207.7128,207.8044,207.5479,207.6395,10343.0
2022-09-14 13:40:00,226.65,226.77,226.51,226.63,15799.0,207.6212,207.7311,207.493,207.6029,15799.0
2022-09-14 13:45:00,226.67,226.76,226.13,226.31,17429.0,207.6395,207.722,207.1449,207.3097,17429.0
2022-09-14 13:50:00,226.22,226.67,226.22,226.43,12581.0,207.2273,207.6395,207.2273,207.4197,12581.0
2022-09-14 13:55:00,226.45,226.5,226.13,226.33,10005.0,207.438,207.4838,207.1449,207.3281,10005.0
2022-09-14 14:00:00,226.31,226.38,226.16,226.26,7149.0,207.3097,207.3739,207.1723,207.2639,7149.0
2022-09-14 14:05:00,226.2,226.55,226.16,226.47,6677.0,207.209,207.5296,207.1723,207.4563,6677.0
2022-09-14 14:10:00,226.53,226.75,226.38,226.74,8610.0,207.5113,207.7128,207.3739,207.7036,8610.0
2022-09-14 14:15:00,226.76,226.95,226.58,226.94,3500.0,207.722,207.896,207.5571,207.8869,3500.0
2022-09-14 14:20:00,226.93,227.12,226.91,227.07,11067.0,207.8777,208.0517,207.8594,208.0059,11067.0
2022-09-14 14:25:00,227.03,227.21,226.99,227.2,7365.0,207.9693,208.1342,207.9327,208.125,7365.0
2022-09-14 14:30:00,227.17,227.42,227.11,227.35,6280.0,208.0975,208.3266,208.0426,208.2624,6280.0
2022-09-14 14:35:00,227.34,227.55,227.31,227.47,4473.0,208.2533,208.4456,208.2258,208.3724,4473.0
2022-09-14 14:40:00,227.4,227.59,227.23,227.23,5972.0,208.3082,208.4823,208.1525,208.1525,5972.0
2022-09-14 14:45:00,227.25,227.26,226.94,227.18,6875.0,208.1708,208.18,207.8869,208.1067,6875.0
2022-09-14 14:50:00,227.19,227.29,226.88,227.01,14360.0,208.1159,208.2075,207.8319,207.951,14360.0
2022-09-14 14:55:00,227.07,227.21,226.92,227.06,6784.0,208.0059,208.1342,207.8685,207.9968,6784.0
2022-09-14 15:00:00,227.04,227.24,227.02,227.05,5385.0,207.9785,208.1617,207.9601,207.9876,5385.0
2022-09-14 15:05:00,227.14,227.4,227.08,227.33,6924.0,208.0701,208.3082,208.0151,208.2441,6924.0
2022-09-14 15:10:00,227.31,227.31,226.86,226.91,6823.0,208.2258,208.2258,207.8136,207.8594,6823.0
2022-09-14 15:15:00,226.86,226.87,226.5,226.7,11908.0,207.8136,207.8227,207.4838,207.667,11908.0
2022-09-14 15:20:00,226.67,227.16,226.64,227.04,13634.0,207.6395,208.0884,207.612,207.9785,13634.0
2022-09-14 15:25:00,227.03,227.03,226.77,227.01,10265.0,207.9693,207.9693,207.7311,207.951,10265.0
2022-09-14 15:30:00,227.05,227.05,226.57,226.93,12537.0,207.9876,207.9876,207.5479,207.8777,12537.0
2022-09-14 15:35:00,226.93,227.07,226.83,227.07,10865.0,207.8777,208.0059,207.7861,208.0059,10865.0
2022-09-14 15:40:00,227.03,227.32,226.98,227.21,13544.0,207.9693,208.2349,207.9235,208.1342,13544.0
2022-09-14 15:45:00,227.16,227.39,227.03,227.3,19341.0,208.0884,208.2991,207.9693,208.2166,19341.0
2022-09-14 15:50:00,227.4,227.95,227.12,227.92,44273.0,208.3082,208.8121,208.0517,208.7846,44273.0
2022-09-14 15:55:00,227.92,228.26,227.75,228.14,81560.0,208.7846,209.096,208.6288,208.9861,81560.0
2022-09-15 09:30:00,228.54,228.68,226.84,226.84,44116.0,209.3525,209.4808,207.7952,207.7952,44116.0
2022-09-15 09:35:00,226.99,226.99,226.06,226.09,7082.0,207.9327,207.9327,207.0807,207.1082,7082.0
2022-09-15 09:40:00,226.03,226.61,225.91,226.01,11101.0,207.0533,207.5846,206.9433,207.0349,11101.0
2022-09-15 09:45:00,225.99,226.33,225.86,226.25,13095.0,207.0166,207.3281,206.8975,207.2548,13095.0
2022-09-15 09:50:00,226.45,226.8,226.25,226.44,22528.0,207.438,207.7586,207.2548,207.4288,22528.0
2022-09-15 09:55:00,226.35,226.96,226.27,226.77,8643.0,207.3464,207.9052,207.2731,207.7311,8643.0
2022-09-15 10:00:00,226.83,227.28,226.59,227.14,15169.0,207.7861,208.1983,207.5662,208.0701,15169.0
2022-09-15 10:05:00,227.11,227.37,227.09,227.26,12814.0,208.0426,208.2808,208.0243,208.18,12814.0
2022-09-15 10:10:00,227.33,227.68,227.13,227.62,7735.0,208.2441,208.5647,208.0609,208.5098,7735.0
2022-09-15 10:15:00,227.59,227.72,227.32,227.36,4970.0,208.4823,208.6014,208.2349,208.2716,4970.0
2022-09-15 10:20:00,227.41,227.54,227.17,227.46,8407.0,208.3174,208.4365,208.0975,208.3632,8407.0
2022-09-15 10:25:00,227.55,227.69,227.2,227.27,8389.0,208.4456,208.5739,208.125,208.1891,8389.0
2022-09-15 10:30:00,227.27,227.91,227.21,227.91,8006.0,208.1891,208.7754,208.1342,208.7754,8006.0
2022-09-15 10:35:00,227.84,227.93,227.72,227.85,6709.0,208.7113,208.7937,208.6014,208.7205,6709.0
2022-09-15 10:40:00,227.86,228.0,227.62,227.77,5348.0,208.7296,208.8579,208.5098,208.6472,5348.0
2022-09-15 10:45:00,227.83,228.22,227.8,228.01,12638.0,208.7021,209.0594,208.6746,208.867,12638.0
2022-09-15 10:50:00,227.95,228.04,227.58,227.99,8542.0,208.8121,208.8945,208.4731,208.8487,8542.0
2022-09-15 10:55:00,227.88,228.33,227.83,228.29,6295.0,208.7479,209.1602,208.7021,209.1235,6295.0
2022-09-15 11:00:00,228.38,228.86,228.33,228.83,7894.0,209.206,209.6457,209.1602,209.6182,7894.0
2022-09-15 11:05:00,228.84,228.85,228.23,228.23,6576.0,209.6273,209.6365,209.0685,209.0685,6576.0
2022-09-15 11:10:00,228.21,228.26,227.71,227.78,6323.0,209.0502,209.096,208.5922,208.6563,6323.0
2022-09-15 11:15:00,227.69,227.87,227.57,227.71,15795.0,208.5739,208.7388,208.464,208.5922,15795.0
2022-09-15 11:20:00,227.64,228.24,227.62,228.15,3777.0,208.5281,209.0777,208.5098,208.9953,3777.0
2022-09-15 11:25:00,228.14,228.18,227.82,227.94,3808.0,208.9861,209.0227,208.693,208.8029,3808.0
2022-09-15 11:30:00,227.92,227.96,227.61,227.68,5387.0,208.7846,208.8212,208.5006,208.5647,5387.0
2022-09-15 11:35:00,227.65,227.9,227.6,227.75,8235.0,208.5372,208.7663,208.4914,208.6288,8235.0
2022-09-15 11:40:00,227.71,227.78,227.46,227.48,4729.0,208.5922,208.6563,208.3632,208.3815,4729.0
2022-09-15 11:45:00,227.5,227.71,227.5,227.55,7528.0,208.3998,208.5922,208.3998,208.4456,7528.0
2022-09-15 11:50:00,227.56,227.56,227.09,227.19,5412.0,208.4548,208.4548,208.0243,208.1159,5412.0
2022-09-15 11:55:00,227.19,227.43,226.95,227.43,18682.0,208.1159,208.3357,207.896,208.3357,18682.0
2022-09-15 12:00:00,227.36,227.36,227.1,227.25,3157.0,208.2716,208.2716,208.0334,208.1708,3157.0
2022-09-15 12:05:00,227.23,227.34,227.09,227.12,3664.0,208.1525,208.2533,208.0243,208.0517,3664.0
2022-09-15 12:10:00,227.2,227.25,227.08,227.14,2835.0,208.125,208.1708,208.0151,208.0701,2835.0
2022-09-15 12:15:00,227.19,227.63,227.11,227.63,3131.0,208.1159,208.5189,208.0426,208.5189,3131.0
2022-09-15 12:20:00,227.58,227.7,227.44,227.44,2829.0,208.4731,208.583,208.3449,208.3449,2829.0
2022-09-15 12:25:00,227.48,227.57,227.44,227.46,3811.0,208.3815,208.464,208.3449,208.3632,3811.0
2022-09-15 12:30:00,227.5,227.96,227.5,227.89,13841.0,208.3998,208.8212,208.3998,208.7571,13841.0
2022-09-15 12:35:00,228.02,228.12,227.85,227.85,2490.0,208.8762,208.9678,208.7205,208.7205,2490.0
2022-09-15 12:40:00,227.77,227.94,227.75,227.86,4933.0,208.6472,208.8029,208.6288,208.7296,4933.0
2022-09-15 12:45:00,227.78,227.78,227.58,227.6,6963.0,208.6563,208.6563,208.4731,208.4914,6963.0
2022-09-15 12:50:00,227.6,227.72,227.47,227.64,7878.0,208.4914,208.6014,208.3724,208.5281,7878.0
2022-09-15 12:55:00,227.61,227.77,227.48,227.7,3469.0,208.5006,208.6472,208.3815,208.583,3469.0
2022-09-15 13:00:00,227.77,228.85,227.77,228.49,25115.0,208.6472,209.6365,208.6472,209.3067,25115.0
2022-09-15 13:05:00,228.46,228.51,228.13,228.31,10377.0,209.2792,209.325,208.9769,209.1418,10377.0
2022-09-15 13:10:00,228.32,228.43,228.3,228.42,4319.0,209.151,209.2518,209.1327,209.2426,4319.0
2022-09-15 13:15:00,228.44,228.69,228.44,228.52,14761.0,209.2609,209.4899,209.2609,209.3342,14761.0
2022-09-15 13:20:00,228.62,228.67,228.5,228.56,7705.0,209.4258,209.4716,209.3159,209.3708,7705.0
2022-09-15 13:25:00,228.55,228.85,228.48,228.7,8700.0,209.3617,209.6365,209.2976,209.4991,8700.0
2022-09-15 13:30:00,228.67,228.76,228.6,228.66,5512.0,209.4716,209.5541,209.4075,209.4624,5512.0
2022-09-15 13:35:00,228.63,228.83,228.5,228.83,6045.0,209.435,209.6182,209.3159,209.6182,6045.0
2022-09-15 13:40:00,228.81,228.91,228.75,228.85,2910.0,209.5999,209.6915,209.5449,209.6365,2910.0
2022-09-15 13:45:00,228.87,228.93,228.73,228.82,4296.0,209.6548,209.7098,209.5266,209.609,4296.0
2022-09-15 13:50:00,228.81,228.92,228.72,228.92,5582.0,209.5999,209.7006,209.5174,209.7006,5582.0
2022-09-15 13:55:00,228.9,228.91,228.78,228.81,5801.0,209.6823,209.6915,209.5724,209.5999,5801.0
2022-09-15 14:00:00,228.78,228.89,228.45,228.46,9884.0,209.5724,209.6731,209.2701,209.2792,9884.0
2022-09-15 14:05:00,228.47,228.56,228.24,228.35,7111.0,209.2884,209.3708,209.0777,209.1785,7111.0
2022-09-15 14:10:00,228.35,228.7,228.26,228.63,2843.0,209.1785,209.4991,209.096,209.435,2843.0
2022-09-15 14:15:00,228.63,228.84,228.55,228.81,5524.0,209.435,209.6273,209.3617,209.5999,5524.0
2022-09-15 14:20:00,228.83,228.85,228.63,228.71,9974.0,209.6182,209.6365,209.435,209.5082,9974.0
2022-09-15 14:25:00,228.72,228.87,228.67,228.83,4862.0,209.5174,209.6548,209.4716,209.6182,4862.0
2022-09-15 14:30:00,228.82,228.92,228.67,228.74,7501.0,209.609,209.7006,209.4716,209.5357,7501.0
2022-09-15 14:35:00,228.7,229.0,228.7,228.98,5983.0,209.4991,209.7739,209.4991,209.7556,5983.0
2022-09-15 14:40:00,229.0,229.01,228.7,228.9,18674.0,209.7739,209.7831,209.4991,209.6823,18674.0
2022-09-15 14:45:00,228.91,228.94,228.22,228.22,15438.0,209.6915,209.7189,209.0594,209.0594,15438.0
2022-09-15 14:50:00,228.24,228.32,228.05,228.25,5295.0,209.0777,209.151,208.9037,209.0869,5295.0
2022-09-15 14:55:00,228.21,228.21,228.03,228.05,2832.0,209.0502,209.0502,208.8853,208.9037,2832.0
2022-09-15 15:00:00,228.06,228.16,227.88,228.04,3490.0,208.9128,209.0044,208.7479,208.8945,3490.0
2022-09-15 15:05:00,228.02,228.09,227.84,228.02,5184.0,208.8762,208.9403,208.7113,208.8762,5184.0
2022-09-15 15:10:00,228.04,228.08,227.62,227.65,8019.0,208.8945,208.9311,208.5098,208.5372,8019.0
2022-09-15 15:15:00,227.61,227.76,227.26,227.26,8834.0,208.5006,208.638,208.18,208.18,8834.0
2022-09-15 15:20:00,227.27,227.56,227.25,227.55,21994.0,208.1891,208.4548,208.1708,208.4456,21994.0
2022-09-15 15:25:00,227.56,227.57,227.14,227.3,6948.0,208.4548,208.464,208.0701,208.2166,6948.0
2022-09-15 15:30:00,227.2,227.35,227.05,227.08,6772.0,208.125,208.2624,207.9876,208.0151,6772.0
2022-09-15 15:35:00,227.07,227.23,227.03,227.2,12556.0,208.0059,208.1525,207.9693,208.125,12556.0
2022-09-15 15:40:00,227.21,227.5,227.07,227.43,13335.0,208.1342,208.3998,208.0059,208.3357,13335.0
2022-09-15 15:45:00,227.43,227.91,227.31,227.48,23257.0,208.3357,208.7754,208.2258,208.3815,23257.0
2022-09-15 15:50:00,227.55,227.93,227.33,227.7,34849.0,208.4456,208.7937,208.2441,208.583,34849.0
2022-09-15 15:55:00,227.72,227.98,227.5,227.64,128544.0,208.6014,208.8395,208.3998,208.5281,128544.0
2022-09-16 09:30:00,226.99,227.6,226.61,227.59,734964.0,207.9327,208.4914,207.5846,208.4823,734964.0
2022-09-16 09:35:00,227.62,228.6,227.61,228.34,11570.0,208.5098,209.4075,208.5006,209.1693,11570.0
2022-09-16 09:40:00,228.36,228.39,228.02,228.39,11421.0,209.1876,209.2151,208.8762,209.2151,11421.0
2022-09-16 09:45:00,228.4,229.16,228.39,228.88,24695.0,209.2243,209.9205,209.2151,209.664,24695.0
2022-09-16 09:50:00,228.93,228.96,228.6,228.92,11386.0,209.7098,209.7373,209.4075,209.7006,11386.0
2022-09-16 09:55:00,229.0,229.46,228.79,229.37,8950.0,209.7739,210.1953,209.5815,210.1128,8950.0
2022-09-16 10:00:00,229.29,229.51,228.9,228.92,21765.0,210.0396,210.2411,209.6823,209.7006,21765.0
2022-09-16 10:05:00,228.92,229.23,228.88,229.05,8898.0,209.7006,209.9846,209.664,209.8197,8898.0
2022-09-16 10:10:00,229.16,229.62,229.05,229.6,13503.0,209.9205,210.3418,209.8197,210.3235,13503.0
2022-09-16 10:15:00,229.53,229.53,228.88,228.94,11706.0,210.2594,210.2594,209.664,209.7189,11706.0
2022-09-16 10:20:00,228.8,229.0,228.65,228.85,7331.0,209.5907,209.7739,209.4533,209.6365,7331.0
2022-09-16 10:25:00,228.86,228.96,228.53,228.54,7887.0,209.6457,209.7373,209.3434,209.3525,7887.0
2022-09-16 10:30:00,228.57,228.82,228.36,228.43,6853.0,209.38,209.609,209.1876,209.2518,6853.0
2022-09-16 10:35:00,228.52,228.69,228.3,228.32,7717.0,209.3342,209.4899,209.1327,209.151,7717.0
2022-09-16 10:40:00,228.32,228.48,228.1,228.1,12086.0,209.151,209.2976,208.9495,208.9495,12086.0
2022-09-16 10:45:00,228.2,228.37,227.95,228.0,6302.0,209.0411,209.1968,208.8121,208.8579,6302.0
2022-09-16 10:50:00,227.98,228.32,227.96,228.12,6621.0,208.8395,209.151,208.8212,208.9678,6621.0
2022-09-16 10:55:00,228.07,228.15,227.51,227.58,10131.0,208.922,208.9953,208.409,208.4731,10131.0
2022-09-16 11:00:00,227.55,227.87,227.45,227.74,11467.0,208.4456,208.7388,208.354,208.6197,11467.0
2022-09-16 11:05:00,227.69,228.29,227.69,228.19,6722.0,208.5739,209.1235,208.5739,209.0319,6722.0
2022-09-16 11:10:00,228.19,228.19,227.86,227.92,5717.0,209.0319,209.0319,208.7296,208.7846,5717.0
2022-09-16 11:15:00,227.9,228.21,227.9,228.14,3506.0,208.7663,209.0502,208.7663,208.9861,3506.0
2022-09-16 11:20:00,228.11,228.11,227.7,227.81,6143.0,208.9586,208.9586,208.583,208.6838,6143.0
2022-09-16 11:25:00,227.82,227.94,227.64,227.69,6646.0,208.693,208.8029,208.5281,208.5739,6646.0
2022-09-16 11:30:00,227.58,227.64,227.25,227.48,12765.0,208.4731,208.5281,208.1708,208.3815,12765.0
2022-09-16 11:35:00,227.57,227.66,227.23,227.31,8352.0,208.464,208.5464,208.1525,208.2258,8352.0
2022-09-16 11:40:00,227.37,227.51,227.33,227.51,3028.0,208.2808,208.409,208.2441,208.409,3028.0
2022-09-16 11:45:00,227.48,227.55,227.28,227.37,4071.0,208.3815,208.4456,208.1983,208.2808,4071.0
2022-09-16 11:50:00,227.31,227.7,227.28,227.67,10624.0,208.2258,208.583,208.1983,208.5556,10624.0
2022-09-16 11:55:00,227.66,227.8,227.54,227.8,8257.0,208.5464,208.6746,208.4365,208.6746,8257.0
2022-09-16 12:00:00,227.79,227.79,227.4,227.47,5444.0,208.6655,208.6655,208.3082,208.3724,5444.0
2022-09-16 12:05:00,227.52,227.64,227.27,227.27,6433.0,208.4182,208.5281,208.1891,208.1891,6433.0
2022-09-16 12:10:00,227.34,227.4,227.18,227.18,3645.0,208.2533,208.3082,208.1067,208.1067,3645.0
2022-09-16 12:15:00,227.2,227.26,226.81,227.01,32758.0,208.125,208.18,207.7678,207.951,32758.0
2022-09-16 12:20:00,227.03,227.26,227.01,227.26,10842.0,207.9693,208.18,207.951,208.18,10842.0
2022-09-16 12:25:00,227.24,227.4,227.16,227.34,6457.0,208.1617,208.3082,208.0884,208.2533,6457.0
2022-09-16 12:30:00,227.41,227.71,227.34,227.65,4636.0,208.3174,208.5922,208.2533,208.5372,4636.0
2022-09-16 12:35:00,227.64,227.92,227.56,227.76,13720.0,208.5281,208.7846,208.4548,208.638,13720.0
2022-09-16 12:40:00,227.8,228.22,227.75,228.15,8173.0,208.6746,209.0594,208.6288,208.9953,8173.0
2022-09-16 12:45:00,228.16,228.31,227.99,228.26,9293.0,209.0044,209.1418,208.8487,209.096,9293.0
2022-09-16 12:50:00,228.28,228.64,228.26,228.49,16404.0,209.1143,209.4441,209.096,209.3067,16404.0
2022-09-16 12:55:00,228.39,228.6,228.39,228.43,5199.0,209.2151,209.4075,209.2151,209.2518,5199.0
2022-09-16 13:00:00,228.45,228.49,228.17,228.23,5354.0,209.2701,209.3067,209.0136,209.0685,5354.0
2022-09-16 13:05:00,228.23,228.24,228.0,228.08,12230.0,209.0685,209.0777,208.8579,208.9311,12230.0
2022-09-16 13:10:00,228.21,228.28,228.07,228.07,4840.0,209.0502,209.1143,208.922,208.922,4840.0
2022-09-16 13:15:00,228.02,228.02,227.78,227.83,5546.0,208.8762,208.8762,208.6563,208.7021,5546.0
2022-09-16 13:20:00,227.8,228.07,227.8,228.07,4818.0,208.6746,208.922,208.6746,208.922,4818.0
2022-09-16 13:25:00,228.08,228.28,228.01,228.28,4713.0,208.9311,209.1143,208.867,209.1143,4713.0
2022-09-16 13:30:00,228.25,228.62,228.25,228.44,6563.0,209.0869,209.4258,209.0869,209.2609,6563.0
2022-09-16 13:35:00,228.5,228.79,228.5,228.73,8054.0,209.3159,209.5815,209.3159,209.5266,8054.0
2022-09-16 13:40:00,228.69,228.83,228.55,228.78,8389.0,209.4899,209.6182,209.3617,209.5724,8389.0
2022-09-16 13:45:00,228.74,228.78,228.4,228.42,5416.0,209.5357,209.5724,209.2243,209.2426,5416.0
2022-09-16 13:50:00,228.38,228.38,228.15,228.27,5304.0,209.206,209.206,208.9953,209.1052,5304.0
2022-09-16 13:55:00,228.32,228.32,228.1,228.18,5909.0,209.151,209.151,208.9495,209.0227,5909.0
2022-09-16 14:00:00,228.18,228.44,228.11,228.37,5604.0,209.0227,209.2609,208.9586,209.1968,5604.0
2022-09-16 14:05:00,228.41,228.57,228.4,228.57,3673.0,209.2334,209.38,209.2243,209.38,3673.0
2022-09-16 14:10:00,228.6,228.69,228.51,228.64,4076.0,209.4075,209.4899,209.325,209.4441,4076.0
2022-09-16 14:15:00,228.66,228.94,228.62,228.91,6695.0,209.4624,209.7189,209.4258,209.6915,6695.0
2022-09-16 14:20:00,228.89,229.25,228.88,229.21,19813.0,209.6731,210.0029,209.664,209.9663,19813.0
2022-09-16 14:25:00,229.22,229.79,229.21,229.67,14047.0,209.9754,210.4976,209.9663,210.3876,14047.0
2022-09-16 14:30:00,229.66,229.7,229.46,229.65,7008.0,210.3785,210.4151,210.1953,210.3693,7008.0
2022-09-16 14:35:00,229.73,229.95,229.54,229.82,37325.0,210.4426,210.6441,210.2686,210.5251,37325.0
2022-09-16 14:40:00,229.81,230.03,229.72,229.95,7300.0,210.5159,210.7174,210.4335,210.6441,7300.0
2022-09-16 14:45:00,230.03,230.17,229.85,230.12,14290.0,210.7174,210.8457,210.5525,210.7999,14290.0
2022-09-16 14:50:00,230.09,230.39,230.0,230.33,20281.0,210.7724,211.0472,210.6899,210.9922,20281.0
2022-09-16 14:55:00,230.34,230.41,230.08,230.11,10910.0,211.0014,211.0655,210.7632,210.7907,10910.0
2022-09-16 15:00:00,230.17,230.41,230.07,230.39,5417.0,210.8457,211.0655,210.7541,211.0472,5417.0
2022-09-16 15:05:00,230.38,230.6,230.33,230.59,11783.0,211.038,211.2396,210.9922,211.2304,11783.0
2022-09-16 15:10:00,230.61,230.61,230.25,230.3,10441.0,211.2487,211.2487,210.919,210.9648,10441.0
2022-09-16 15:15:00,230.3,230.46,230.25,230.35,18566.0,210.9648,211.1113,210.919,211.0106,18566.0
2022-09-16 15:20:00,230.37,230.87,230.35,230.64,12007.0,211.0289,211.4869,211.0106,211.2762,12007.0
2022-09-16 15:25:00,230.6,230.77,230.45,230.53,11671.0,211.2396,211.3953,211.1022,211.1754,11671.0
2022-09-16 15:30:00,230.58,230.81,230.32,230.74,13106.0,211.2212,211.4319,210.9831,211.3678,13106.0
2022-09-16 15:35:00,230.69,231.26,230.66,231.26,12951.0,211.322,211.8442,211.2945,211.8442,12951.0
2022-09-16 15:40:00,231.27,231.35,230.9,230.96,15527.0,211.8533,211.9266,211.5144,211.5693,15527.0
2022-09-16 15:45:00,230.99,230.99,230.43,230.88,32583.0,211.5968,211.5968,211.0838,211.4961,32583.0
2022-09-16 15:50:00,230.87,232.22,230.79,231.65,66660.0,211.4869,212.7236,211.4136,212.2014,66660.0
2022-09-16 15:55:00,231.62,231.62,230.62,231.19,187866.0,212.1739,212.1739,211.2579,211.78,187866.0
2022-09-19 09:30:00,230.64,230.81,228.08,228.08,46387.0,211.2762,211.4319,208.9311,208.9311,46387.0
2022-09-19 09:35:00,228.09,228.45,227.55,227.85,13874.0,208.9403,209.2701,208.4456,208.7205,13874.0
2022-09-19 09:40:00,228.0,228.33,227.46,227.53,20464.0,208.8579,209.1602,208.3632,208.4273,20464.0
2022-09-19 09:45:00,227.32,227.74,227.09,227.49,9646.0,208.2349,208.6197,208.0243,208.3907,9646.0
2022-09-19 09:50:00,227.63,228.25,227.51,227.85,5660.0,208.5189,209.0869,208.409,208.7205,5660.0
2022-09-19 09:55:00,227.77,227.89,227.54,227.82,7233.0,208.6472,208.7571,208.4365,208.693,7233.0
2022-09-19 10:00:00,227.71,228.03,227.44,227.49,13683.0,208.5922,208.8853,208.3449,208.3907,13683.0
2022-09-19 10:05:00,227.46,228.14,227.32,228.01,8679.0,208.3632,208.9861,208.2349,208.867,8679.0
2022-09-19 10:10:00,228.15,228.69,228.15,228.35,6559.0,208.9953,209.4899,208.9953,209.1785,6559.0
2022-09-19 10:15:00,228.17,228.17,227.81,227.88,13319.0,209.0136,209.0136,208.6838,208.7479,13319.0
2022-09-19 10:20:00,227.94,228.19,227.85,228.19,9139.0,208.8029,209.0319,208.7205,209.0319,9139.0
2022-09-19 10:25:00,228.13,228.92,228.13,228.66,10084.0,208.9769,209.7006,208.9769,209.4624,10084.0
2022-09-19 10:30:00,228.72,229.14,228.68,229.14,5313.0,209.5174,209.9021,209.4808,209.9021,5313.0
2022-09-19 10:35:00,229.19,229.68,229.19,229.48,9621.0,209.9479,210.3968,209.9479,210.2136,9621.0
2022-09-19 10:40:00,229.43,229.64,228.96,229.43,20113.0,210.1678,210.3602,209.7373,210.1678,20113.0
2022-09-19 10:45:00,229.53,229.62,229.32,229.62,3900.0,210.2594,210.3418,210.067,210.3418,3900.0
2022-09-19 10:50:00,229.52,229.7,229.33,229.5,6288.0,210.2502,210.4151,210.0762,210.2319,6288.0
2022-09-19 10:55:00,229.62,229.68,229.41,229.5,5846.0,210.3418,210.3968,210.1495,210.2319,5846.0
2022-09-19 11:00:00,229.5,229.71,229.48,229.6,6908.0,210.2319,210.4243,210.2136,210.3235,6908.0
2022-09-19 11:05:00,229.47,229.54,229.16,229.43,9068.0,210.2044,210.2686,209.9205,210.1678,9068.0
2022-09-19 11:10:00,229.44,229.6,229.28,229.46,5714.0,210.177,210.3235,210.0304,210.1953,5714.0
2022-09-19 11:15:00,229.41,229.97,229.37,229.82,6146.0,210.1495,210.6625,210.1128,210.5251,6146.0
2022-09-19 11:20:00,229.76,229.76,229.44,229.48,7511.0,210.4701,210.4701,210.177,210.2136,7511.0
2022-09-19 11:25:00,229.48,229.55,229.01,229.09,6553.0,210.2136,210.2777,209.7831,209.8563,6553.0
2022-09-19 11:30:00,229.03,229.24,228.93,229.16,3415.0,209.8014,209.9938,209.7098,209.9205,3415.0
2022-09-19 11:35:00,229.11,229.25,228.97,228.97,4295.0,209.8747,210.0029,209.7464,209.7464,4295.0
2022-09-19 11:40:00,228.89,229.1,228.83,228.95,4064.0,209.6731,209.8655,209.6182,209.7281,4064.0
2022-09-19 11:45:00,229.02,229.51,229.02,229.51,5013.0,209.7922,210.2411,209.7922,210.2411,5013.0
2022-09-19 11:50:00,229.46,229.7,229.42,229.7,7158.0,210.1953,210.4151,210.1586,210.4151,7158.0
2022-09-19 11:55:00,229.7,229.71,229.34,229.51,4012.0,210.4151,210.4243,210.0854,210.2411,4012.0
2022-09-19 12:00:00,229.65,229.71,229.51,229.61,4387.0,210.3693,210.4243,210.2411,210.3327,4387.0
2022-09-19 12:05:00,229.57,229.57,229.16,229.36,5341.0,210.296,210.296,209.9205,210.1037,5341.0
2022-09-19 12:10:00,229.44,229.44,229.22,229.22,2180.0,210.177,210.177,209.9754,209.9754,2180.0
2022-09-19 12:15:00,229.18,229.6,229.18,229.45,4222.0,209.9388,210.3235,209.9388,210.1861,4222.0
2022-09-19 12:20:00,229.36,229.51,229.21,229.51,4750.0,210.1037,210.2411,209.9663,210.2411,4750.0
2022-09-19 12:25:00,229.43,229.57,229.24,229.33,3471.0,210.1678,210.296,209.9938,210.0762,3471.0
2022-09-19 12:30:00,229.29,229.42,229.23,229.36,3935.0,210.0396,210.1586,209.9846,210.1037,3935.0
2022-09-19 12:35:00,229.47,229.9,229.47,229.59,4597.0,210.2044,210.5983,210.2044,210.3144,4597.0
2022-09-19 12:40:00,229.58,229.76,229.51,229.76,3387.0,210.3052,210.4701,210.2411,210.4701,3387.0
2022-09-19 12:45:00,229.76,229.8,229.46,229.55,4687.0,210.4701,210.5067,210.1953,210.2777,4687.0
2022-09-19 12:50:00,229.69,229.98,229.68,229.89,1825.0,210.406,210.6716,210.3968,210.5892,1825.0
2022-09-19 12:55:00,229.91,230.14,229.85,230.11,4803.0,210.6075,210.8182,210.5525,210.7907,4803.0
2022-09-19 13:00:00,230.09,230.11,229.91,230.01,10247.0,210.7724,210.7907,210.6075,210.6991,10247.0
2022-09-19 13:05:00,229.93,230.09,229.84,230.03,6684.0,210.6258,210.7724,210.5434,210.7174,6684.0
2022-09-19 13:10:00,229.97,230.0,229.79,229.97,6686.0,210.6625,210.6899,210.4976,210.6625,6686.0
2022-09-19 13:15:00,229.98,230.0,229.75,229.86,4774.0,210.6716,210.6899,210.4609,210.5617,4774.0
2022-09-19 13:20:00,229.85,230.0,229.72,230.0,7066.0,210.5525,210.6899,210.4335,210.6899,7066.0
2022-09-19 13:25:00,230.0,230.05,229.89,229.98,7047.0,210.6899,210.7357,210.5892,210.6716,7047.0
2022-09-19 13:30:00,230.01,230.02,229.79,229.84,3963.0,210.6991,210.7083,210.4976,210.5434,3963.0
2022-09-19 13:35:00,229.86,229.86,229.63,229.75,11623.0,210.5617,210.5617,210.351,210.4609,11623.0
2022-09-19 13:40:00,229.72,229.8,229.66,229.72,6025.0,210.4335,210.5067,210.3785,210.4335,6025.0
2022-09-19 13:45:00,229.72,229.84,229.66,229.71,7394.0,210.4335,210.5434,210.3785,210.4243,7394.0
2022-09-19 13:50:00,229.71,229.74,229.49,229.49,4616.0,210.4243,210.4518,210.2228,210.2228,4616.0
2022-09-19 13:55:00,229.5,229.55,229.35,229.39,4911.0,210.2319,210.2777,210.0945,210.1312,4911.0
2022-09-19 14:00:00,229.44,229.51,229.0,229.0,12116.0,210.177,210.2411,209.7739,209.7739,12116.0
2022-09-19 14:05:00,229.03,229.04,228.72,228.92,6119.0,209.8014,209.8105,209.5174,209.7006,6119.0
2022-09-19 14:10:00,228.92,228.95,228.74,228.75,5660.0,209.7006,209.7281,209.5357,209.5449,5660.0
2022-09-19 14:15:00,228.75,229.05,228.72,228.84,11773.0,209.5449,209.8197,209.5174,209.6273,11773.0
2022-09-19 14:20:00,228.84,228.97,228.68,228.71,3247.0,209.6273,209.7464,209.4808,209.5082,3247.0
2022-09-19 14:25:00,228.72,229.07,228.64,228.95,11162.0,209.5174,209.838,209.4441,209.7281,11162.0
2022-09-19 14:30:00,229.0,229.15,228.92,229.03,11832.0,209.7739,209.9113,209.7006,209.8014,11832.0
2022-09-19 14:35:00,229.02,229.14,228.86,229.13,9575.0,209.7922,209.9021,209.6457,209.893,9575.0
2022-09-19 14:40:00,229.06,229.1,228.81,228.81,2811.0,209.8289,209.8655,209.5999,209.5999,2811.0
2022-09-19 14:45:00,228.81,228.84,228.71,228.74,2830.0,209.5999,209.6273,209.5082,209.5357,2830.0
2022-09-19 14:50:00,228.82,229.13,228.75,229.04,28344.0,209.609,209.893,209.5449,209.8105,28344.0
2022-09-19 14:55:00,229.01,229.21,228.98,229.11,12415.0,209.7831,209.9663,209.7556,209.8747,12415.0
2022-09-19 15:00:00,229.12,229.64,229.12,229.56,19758.0,209.8838,210.3602,209.8838,210.2869,19758.0
2022-09-19 15:05:00,229.52,229.59,229.4,229.49,12155.0,210.2502,210.3144,210.1403,210.2228,12155.0
2022-09-19 15:10:00,229.38,229.85,229.35,229.61,7726.0,210.122,210.5525,210.0945,210.3327,7726.0
2022-09-19 15:15:00,229.69,229.73,229.57,229.62,6371.0,210.406,210.4426,210.296,210.3418,6371.0
2022-09-19 15:20:00,229.58,229.74,229.51,229.67,7154.0,210.3052,210.4518,210.2411,210.3876,7154.0
2022-09-19 15:25:00,229.72,229.82,229.62,229.74,29912.0,210.4335,210.5251,210.3418,210.4518,29912.0
2022-09-19 15:30:00,229.7,230.02,229.63,229.94,11143.0,210.4151,210.7083,210.351,210.635,11143.0
2022-09-19 15:35:00,229.9,230.02,229.71,229.99,12654.0,210.5983,210.7083,210.4243,210.6808,12654.0
2022-09-19 15:40:00,229.96,230.16,229.95,230.1,15239.0,210.6533,210.8365,210.6441,210.7815,15239.0
2022-09-19 15:45:00,230.08,230.18,229.85,230.17,11803.0,210.7632,210.8548,210.5525,210.8457,11803.0
2022-09-19 15:50:00,230.17,230.67,229.95,230.55,17793.0,210.8457,211.3037,210.6441,211.1938,17793.0
2022-09-19 15:55:00,230.52,230.86,230.51,230.76,69384.0,211.1663,211.4777,211.1571,211.3861,69384.0
2022-09-20 09:30:00,228.67,229.99,228.5,228.77,36239.0,209.4716,210.6808,209.3159,209.5632,36239.0
2022-09-20 09:35:00,228.81,229.02,227.92,228.1,16389.0,209.5999,209.7922,208.7846,208.9495,16389.0
2022-09-20 09:40:00,228.04,228.35,227.72,227.72,9169.0,208.8945,209.1785,208.6014,208.6014,9169.0
2022-09-20 09:45:00,227.54,228.11,227.39,227.79,7326.0,208.4365,208.9586,208.2991,208.6655,7326.0
2022-09-20 09:50:00,227.57,227.67,227.29,227.29,16077.0,208.464,208.5556,208.2075,208.2075,16077.0
2022-09-20 09:55:00,227.35,227.37,227.01,227.22,10219.0,208.2624,208.2808,207.951,208.1433,10219.0
2022-09-20 10:00:00,227.22,227.31,226.91,227.03,15647.0,208.1433,208.2258,207.8594,207.9693,15647.0
2022-09-20 10:05:00,227.0,227.21,226.92,227.01,7445.0,207.9418,208.1342,207.8685,207.951,7445.0
2022-09-20 10:10:00,227.02,227.08,226.78,226.86,6944.0,207.9601,208.0151,207.7403,207.8136,6944.0
2022-09-20 10:15:00,226.88,226.93,226.53,226.62,7118.0,207.8319,207.8777,207.5113,207.5937,7118.0
2022-09-20 10:20:00,226.65,226.94,226.6,226.75,9649.0,207.6212,207.8869,207.5754,207.7128,9649.0
2022-09-20 10:25:00,226.8,227.13,226.79,227.06,11642.0,207.7586,208.0609,207.7494,207.9968,11642.0
2022-09-20 10:30:00,227.09,227.24,226.77,226.84,17131.0,208.0243,208.1617,207.7311,207.7952,17131.0
2022-09-20 10:35:00,226.8,226.96,226.65,226.87,13017.0,207.7586,207.9052,207.6212,207.8227,13017.0
2022-09-20 10:40:00,226.9,227.25,226.82,226.99,9837.0,207.8502,208.1708,207.7769,207.9327,9837.0
2022-09-20 10:45:00,226.96,227.24,226.76,227.24,11449.0,207.9052,208.1617,207.722,208.1617,11449.0
2022-09-20 10:50:00,227.3,227.63,227.3,227.56,8536.0,208.2166,208.5189,208.2166,208.4548,8536.0
2022-09-20 10:55:00,227.5,227.74,227.44,227.68,8175.0,208.3998,208.6197,208.3449,208.5647,8175.0
2022-09-20 11:00:00,227.72,227.72,227.36,227.44,5022.0,208.6014,208.6014,208.2716,208.3449,5022.0
2022-09-20 11:05:00,227.49,227.77,227.46,227.66,11022.0,208.3907,208.6472,208.3632,208.5464,11022.0
2022-09-20 11:10:00,227.66,227.75,227.47,227.51,11444.0,208.5464,208.6288,208.3724,208.409,11444.0
2022-09-20 11:15:00,227.47,227.77,227.47,227.67,7147.0,208.3724,208.6472,208.3724,208.5556,7147.0
2022-09-20 11:20:00,227.66,227.84,227.62,227.79,3546.0,208.5464,208.7113,208.5098,208.6655,3546.0
2022-09-20 11:25:00,227.78,227.89,227.64,227.72,10632.0,208.6563,208.7571,208.5281,208.6014,10632.0
2022-09-20 11:30:00,227.73,228.02,227.7,228.02,3963.0,208.6105,208.8762,208.583,208.8762,3963.0
2022-09-20 11:35:00,228.05,228.15,227.98,228.04,2515.0,208.9037,208.9953,208.8395,208.8945,2515.0
2022-09-20 11:40:00,228.02,228.42,228.01,228.42,3271.0,208.8762,209.2426,208.867,209.2426,3271.0
2022-09-20 11:45:00,228.52,228.62,228.42,228.62,3805.0,209.3342,209.4258,209.2426,209.4258,3805.0
2022-09-20 11:50:00,228.59,228.89,228.49,228.71,2645.0,209.3983,209.6731,209.3067,209.5082,2645.0
2022-09-20 11:55:00,228.76,228.88,228.71,228.77,1894.0,209.5541,209.664,209.5082,209.5632,1894.0
2022-09-20 12:00:00,228.84,228.84,228.72,228.78,1319.0,209.6273,209.6273,209.5174,209.5724,1319.0
2022-09-20 12:05:00,228.81,228.88,228.58,228.69,6045.0,209.5999,209.664,209.3892,209.4899,6045.0
2022-09-20 12:10:00,228.74,229.09,228.72,229.01,15251.0,209.5357,209.8563,209.5174,209.7831,15251.0
2022-09-20 12:15:00,229.02,229.1,228.82,228.82,2218.0,209.7922,209.8655,209.609,209.609,2218.0
2022-09-20 12:20:00,228.93,228.93,228.65,228.65,2720.0,209.7098,209.7098,209.4533,209.4533,2720.0
2022-09-20 12:25:00,228.7,228.74,228.43,228.44,5856.0,209.4991,209.5357,209.2518,209.2609,5856.0
2022-09-20 12:30:00,228.45,228.45,227.99,228.12,7680.0,209.2701,209.2701,208.8487,208.9678,7680.0
2022-09-20 12:35:00,228.07,228.1,227.84,227.99,5843.0,208.922,208.9495,208.7113,208.8487,5843.0
2022-09-20 12:40:00,228.0,228.15,227.91,228.15,4569.0,208.8579,208.9953,208.7754,208.9953,4569.0
2022-09-20 12:45:00,228.13,228.26,228.13,228.18,2984.0,208.9769,209.096,208.9769,209.0227,2984.0
2022-09-20 12:50:00,228.25,228.32,228.19,228.27,4653.0,209.0869,209.151,209.0319,209.1052,4653.0
2022-09-20 12:55:00,228.24,228.24,227.98,228.0,4764.0,209.0777,209.0777,208.8395,208.8579,4764.0
2022-09-20 13:00:00,228.04,228.16,227.87,227.91,5405.0,208.8945,209.0044,208.7388,208.7754,5405.0
2022-09-20 13:05:00,227.83,227.95,227.71,227.95,3361.0,208.7021,208.8121,208.5922,208.8121,3361.0
2022-09-20 13:10:00,227.94,228.08,227.84,228.08,4087.0,208.8029,208.9311,208.7113,208.9311,4087.0
2022-09-20 13:15:00,227.97,228.05,227.87,227.88,10389.0,208.8304,208.9037,208.7388,208.7479,10389.0
2022-09-20 13:20:00,227.87,227.99,227.79,227.99,4853.0,208.7388,208.8487,208.6655,208.8487,4853.0
2022-09-20 13:25:00,227.94,227.98,227.51,227.56,5975.0,208.8029,208.8395,208.409,208.4548,5975.0
2022-09-20 13:30:00,227.56,227.59,227.29,227.56,8266.0,208.4548,208.4823,208.2075,208.4548,8266.0
2022-09-20 13:35:00,227.54,227.65,227.54,227.59,2000.0,208.4365,208.5372,208.4365,208.4823,2000.0
2022-09-20 13:40:00,227.54,227.72,227.51,227.51,8512.0,208.4365,208.6014,208.409,208.409,8512.0
2022-09-20 13:45:00,227.51,227.59,227.27,227.28,4713.0,208.409,208.4823,208.1891,208.1983,4713.0
2022-09-20 13:50:00,227.23,227.31,227.0,227.1,6681.0,208.1525,208.2258,207.9418,208.0334,6681.0
2022-09-20 13:55:00,227.12,227.12,226.78,226.97,10899.0,208.0517,208.0517,207.7403,207.9143,10899.0
2022-09-20 14:00:00,227.02,227.25,227.02,227.2,8334.0,207.9601,208.1708,207.9601,208.125,8334.0
2022-09-20 14:05:00,227.22,227.28,226.99,227.1,6910.0,208.1433,208.1983,207.9327,208.0334,6910.0
2022-09-20 14:10:00,227.07,227.08,226.92,227.08,5383.0,208.0059,208.0151,207.8685,208.0151,5383.0
2022-09-20 14:15:00,227.08,227.19,226.96,227.19,3340.0,208.0151,208.1159,207.9052,208.1159,3340.0
2022-09-20 14:20:00,227.33,227.54,227.25,227.43,5138.0,208.2441,208.4365,208.1708,208.3357,5138.0
2022-09-20 14:25:00,227.45,227.46,227.26,227.46,6264.0,208.354,208.3632,208.18,208.3632,6264.0
2022-09-20 14:30:00,227.31,227.31,226.98,226.99,3320.0,208.2258,208.2258,207.9235,207.9327,3320.0
2022-09-20 14:35:00,226.99,227.1,226.88,226.88,6415.0,207.9327,208.0334,207.8319,207.8319,6415.0
2022-09-20 14:40:00,226.93,227.0,226.75,226.93,6884.0,207.8777,207.9418,207.7128,207.8777,6884.0
2022-09-20 14:45:00,226.94,227.46,226.9,227.29,12967.0,207.8869,208.3632,207.8502,208.2075,12967.0
2022-09-20 14:50:00,227.36,227.36,227.16,227.23,6689.0,208.2716,208.2716,208.0884,208.1525,6689.0
2022-09-20 14:55:00,227.19,227.32,227.09,227.09,9399.0,208.1159,208.2349,208.0243,208.0243,9399.0
2022-09-20 15:00:00,227.09,227.24,226.92,226.96,8544.0,208.0243,208.1617,207.8685,207.9052,8544.0
2022-09-20 15:05:00,226.95,227.0,226.56,226.56,12482.0,207.896,207.9418,207.5388,207.5388,12482.0
2022-09-20 15:10:00,226.6,226.8,226.56,226.77,10642.0,207.5754,207.7586,207.5388,207.7311,10642.0
2022-09-20 15:15:00,226.79,226.97,226.76,226.86,9423.0,207.7494,207.9143,207.722,207.8136,9423.0
2022-09-20 15:20:00,226.89,227.11,226.84,227.07,14558.0,207.841,208.0426,207.7952,208.0059,14558.0
2022-09-20 15:25:00,227.06,227.13,226.96,227.04,15188.0,207.9968,208.0609,207.9052,207.9785,15188.0
2022-09-20 15:30:00,227.06,227.24,226.78,227.22,25853.0,207.9968,208.1617,207.7403,208.1433,25853.0
2022-09-20 15:35:00,227.21,227.88,227.21,227.76,11556.0,208.1342,208.7479,208.1342,208.638,11556.0
2022-09-20 15:40:00,227.72,228.03,227.68,228.03,11517.0,208.6014,208.8853,208.5647,208.8853,11517.0
2022-09-20 15:45:00,228.03,228.15,227.74,227.74,10547.0,208.8853,208.9953,208.6197,208.6197,10547.0
2022-09-20 15:50:00,227.68,228.26,227.64,228.26,22445.0,208.5647,209.096,208.5281,209.096,22445.0
2022-09-20 15:55:00,228.27,228.27,227.56,227.71,72718.0,209.1052,209.1052,208.4548,208.5922,72718.0
2022-09-21 09:30:00,229.03,229.13,228.21,228.6,35539.0,209.8014,209.893,209.0502,209.4075,35539.0
2022-09-21 09:35:00,228.56,228.92,228.38,228.72,4516.0,209.3708,209.7006,209.206,209.5174,4516.0
2022-09-21 09:40:00,228.76,228.98,228.6,228.7,6497.0,209.5541,209.7556,209.4075,209.4991,6497.0
2022-09-21 09:45:00,228.71,229.58,228.67,229.4,6532.0,209.5082,210.3052,209.4716,210.1403,6532.0
2022-09-21 09:50:00,229.45,229.96,229.33,229.83,4594.0,210.1861,210.6533,210.0762,210.5342,4594.0
2022-09-21 09:55:00,229.82,229.9,229.61,229.7,9510.0,210.5251,210.5983,210.3327,210.4151,9510.0
2022-09-21 10:00:00,229.81,230.37,229.79,230.34,6492.0,210.5159,211.0289,210.4976,211.0014,6492.0
2022-09-21 10:05:00,230.38,230.62,230.24,230.52,6942.0,211.038,211.2579,210.9098,211.1663,6942.0
2022-09-21 10:10:00,230.47,230.54,230.34,230.37,13266.0,211.1205,211.1846,211.0014,211.0289,13266.0
2022-09-21 10:15:00,230.29,230.59,230.28,230.39,7043.0,210.9556,211.2304,210.9464,211.0472,7043.0
2022-09-21 10:20:00,230.43,230.5,230.17,230.2,6066.0,211.0838,211.148,210.8457,210.8732,6066.0
2022-09-21 10:25:00,230.17,230.31,229.95,230.04,12981.0,210.8457,210.9739,210.6441,210.7266,12981.0
2022-09-21 10:30:00,230.0,230.03,229.71,229.77,5941.0,210.6899,210.7174,210.4243,210.4793,5941.0
2022-09-21 10:35:00,229.97,230.17,229.9,230.0,8662.0,210.6625,210.8457,210.5983,210.6899,8662.0
2022-09-21 10:40:00,229.98,229.98,229.6,229.64,6642.0,210.6716,210.6716,210.3235,210.3602,6642.0
2022-09-21 10:45:00,229.6,229.75,229.45,229.48,5878.0,210.3235,210.4609,210.1861,210.2136,5878.0
2022-09-21 10:50:00,229.5,229.87,229.47,229.87,5720.0,210.2319,210.5709,210.2044,210.5709,5720.0
2022-09-21 10:55:00,229.92,230.0,229.77,230.0,9301.0,210.6167,210.6899,210.4793,210.6899,9301.0
2022-09-21 11:00:00,230.0,230.05,229.64,229.65,14656.0,210.6899,210.7357,210.3602,210.3693,14656.0
2022-09-21 11:05:00,229.67,229.85,229.67,229.78,3232.0,210.3876,210.5525,210.3876,210.4884,3232.0
2022-09-21 11:10:00,229.84,229.91,229.66,229.66,6075.0,210.5434,210.6075,210.3785,210.3785,6075.0
2022-09-21 11:15:00,229.6,229.65,229.35,229.57,6800.0,210.3235,210.3693,210.0945,210.296,6800.0
2022-09-21 11:20:00,229.59,229.69,229.43,229.66,2900.0,210.3144,210.406,210.1678,210.3785,2900.0
2022-09-21 11:25:00,229.63,229.63,229.29,229.47,4236.0,210.351,210.351,210.0396,210.2044,4236.0
2022-09-21 11:30:00,229.42,229.59,229.38,229.48,4593.0,210.1586,210.3144,210.122,210.2136,4593.0
2022-09-21 11:35:00,229.49,229.57,229.42,229.57,1634.0,210.2228,210.296,210.1586,210.296,1634.0
2022-09-21 11:40:00,229.55,229.7,229.53,229.63,2250.0,210.2777,210.4151,210.2594,210.351,2250.0
2022-09-21 11:45:00,229.79,229.83,229.56,229.59,2742.0,210.4976,210.5342,210.2869,210.3144,2742.0
2022-09-21 11:50:00,229.59,229.64,229.46,229.64,2519.0,210.3144,210.3602,210.1953,210.3602,2519.0
2022-09-21 11:55:00,229.57,229.66,229.5,229.66,2524.0,210.296,210.3785,210.2319,210.3785,2524.0
2022-09-21 12:00:00,229.51,229.68,229.51,229.68,1271.0,210.2411,210.3968,210.2411,210.3968,1271.0
2022-09-21 12:05:00,229.61,229.74,229.61,229.64,2505.0,210.3327,210.4518,210.3327,210.3602,2505.0
2022-09-21 12:10:00,229.69,229.69,229.6,229.65,2239.0,210.406,210.406,210.3235,210.3693,2239.0
2022-09-21 12:15:00,229.63,229.73,229.53,229.65,4021.0,210.351,210.4426,210.2594,210.3693,4021.0
2022-09-21 12:20:00,229.62,229.62,229.22,229.22,8015.0,210.3418,210.3418,209.9754,209.9754,8015.0
2022-09-21 12:25:00,229.23,229.34,229.06,229.3,11881.0,209.9846,210.0854,209.8289,210.0487,11881.0
2022-09-21 12:30:00,229.29,229.4,229.25,229.36,2926.0,210.0396,210.1403,210.0029,210.1037,2926.0
2022-09-21 12:35:00,229.36,229.48,229.16,229.18,5992.0,210.1037,210.2136,209.9205,209.9388,5992.0
2022-09-21 12:40:00,229.14,229.27,228.94,229.07,5654.0,209.9021,210.0212,209.7189,209.838,5654.0
2022-09-21 12:45:00,229.01,229.11,228.92,229.1,4855.0,209.7831,209.8747,209.7006,209.8655,4855.0
2022-09-21 12:50:00,229.03,229.14,228.95,228.95,5359.0,209.8014,209.9021,209.7281,209.7281,5359.0
2022-09-21 12:55:00,229.02,229.09,229.01,229.04,3043.0,209.7922,209.8563,209.7831,209.8105,3043.0
2022-09-21 13:00:00,229.01,229.09,228.98,229.05,2168.0,209.7831,209.8563,209.7556,209.8197,2168.0
2022-09-21 13:05:00,229.04,229.23,229.04,229.15,3649.0,209.8105,209.9846,209.8105,209.9113,3649.0
2022-09-21 13:10:00,229.13,229.37,229.13,229.35,5580.0,209.893,210.1128,209.893,210.0945,5580.0
2022-09-21 13:15:00,229.32,229.44,228.92,228.92,7468.0,210.067,210.177,209.7006,209.7006,7468.0
2022-09-21 13:20:00,228.88,228.95,228.8,228.81,3034.0,209.664,209.7281,209.5907,209.5999,3034.0
2022-09-21 13:25:00,228.7,228.9,228.7,228.89,3145.0,209.4991,209.6823,209.4991,209.6731,3145.0
2022-09-21 13:30:00,228.89,229.02,228.89,229.0,2900.0,209.6731,209.7922,209.6731,209.7739,2900.0
2022-09-21 13:35:00,229.02,229.2,228.89,229.15,8075.0,209.7922,209.9571,209.6731,209.9113,8075.0
2022-09-21 13:40:00,229.22,229.28,229.13,229.13,4215.0,209.9754,210.0304,209.893,209.893,4215.0
2022-09-21 13:45:00,229.21,229.28,228.91,229.01,3079.0,209.9663,210.0304,209.6915,209.7831,3079.0
2022-09-21 13:50:00,228.98,229.08,228.86,228.94,4473.0,209.7556,209.8472,209.6457,209.7189,4473.0
2022-09-21 13:55:00,228.9,229.32,228.71,229.32,11330.0,209.6823,210.067,209.5082,210.067,11330.0
2022-09-21 14:00:00,229.13,229.33,226.4,226.47,32144.0,209.893,210.0762,207.3922,207.4563,32144.0
2022-09-21 14:05:00,226.43,227.63,226.23,227.56,18540.0,207.4197,208.5189,207.2365,208.4548,18540.0
2022-09-21 14:10:00,227.47,227.69,226.59,226.63,8560.0,208.3724,208.5739,207.5662,207.6029,8560.0
2022-09-21 14:15:00,226.44,227.26,226.44,227.19,10158.0,207.4288,208.18,207.4288,208.1159,10158.0
2022-09-21 14:20:00,227.06,227.57,227.06,227.44,8066.0,207.9968,208.464,207.9968,208.3449,8066.0
2022-09-21 14:25:00,227.41,227.77,227.25,227.31,7112.0,208.3174,208.6472,208.1708,208.2258,7112.0
2022-09-21 14:30:00,227.33,228.51,226.92,228.21,13263.0,208.2441,209.325,207.8685,209.0502,13263.0
2022-09-21 14:35:00,228.29,228.6,227.69,227.92,13991.0,209.1235,209.4075,208.5739,208.7846,13991.0
2022-09-21 14:40:00,228.05,229.81,227.91,229.79,11341.0,208.9037,210.5159,208.7754,210.4976,11341.0
2022-09-21 14:45:00,229.91,230.4,228.7,229.07,14103.0,210.6075,211.0564,209.4991,209.838,14103.0
2022-09-21 14:50:00,229.13,229.57,228.57,229.56,7954.0,209.893,210.296,209.38,210.2869,7954.0
2022-09-21 14:55:00,229.53,229.75,229.19,229.39,10681.0,210.2594,210.4609,209.9479,210.1312,10681.0
2022-09-21 15:00:00,229.45,229.72,228.88,229.09,15677.0,210.1861,210.4335,209.664,209.8563,15677.0
2022-09-21 15:05:00,228.97,229.57,228.76,228.81,9278.0,209.7464,210.296,209.5541,209.5999,9278.0
2022-09-21 15:10:00,228.65,228.71,227.33,228.6,14876.0,209.4533,209.5082,208.2441,209.4075,14876.0
2022-09-21 15:15:00,228.54,228.96,228.13,228.27,20011.0,209.3525,209.7373,208.9769,209.1052,20011.0
2022-09-21 15:20:00,227.91,227.99,227.52,227.77,11495.0,208.7754,208.8487,208.4182,208.6472,11495.0
2022-09-21 15:25:00,227.7,227.7,226.64,226.64,16988.0,208.583,208.583,207.612,207.612,16988.0
2022-09-21 15:30:00,226.7,226.98,226.15,226.87,20415.0,207.667,207.9235,207.1632,207.8227,20415.0
2022-09-21 15:35:00,226.83,226.84,225.76,225.79,25126.0,207.7861,207.7952,206.8059,206.8334,25126.0
2022-09-21 15:40:00,225.75,225.87,224.86,224.89,44377.0,206.7968,206.9067,205.9815,206.009,44377.0
2022-09-21 15:45:00,224.89,225.05,224.36,224.61,64808.0,206.009,206.1555,205.5235,205.7525,64808.0
2022-09-21 15:50:00,224.84,225.48,224.66,225.05,56157.0,205.9632,206.5494,205.7983,206.1555,56157.0
2022-09-21 15:55:00,224.98,225.02,224.4,224.4,117752.0,206.0914,206.128,205.5601,205.5601,117752.0
2022-09-22 09:30:00,223.79,224.43,223.3,224.05,44764.0,205.0013,205.5876,204.5525,205.2395,44764.0
2022-09-22 09:35:00,224.04,224.19,223.41,223.53,14507.0,205.2303,205.3677,204.6532,204.7631,14507.0
2022-09-22 09:40:00,223.66,224.07,223.46,223.6,22344.0,204.8822,205.2578,204.699,204.8273,22344.0
2022-09-22 09:45:00,223.59,224.47,223.39,224.28,19178.0,204.8181,205.6242,204.6349,205.4502,19178.0
2022-09-22 09:50:00,224.11,225.05,223.67,224.99,19960.0,205.2944,206.1555,204.8914,206.1006,19960.0
2022-09-22 09:55:00,225.05,225.68,224.99,225.68,10319.0,206.1555,206.7326,206.1006,206.7326,10319.0
2022-09-22 10:00:00,225.77,225.94,225.21,225.65,17639.0,206.8151,206.9708,206.3021,206.7052,17639.0
2022-09-22 10:05:00,225.79,226.15,225.5,226.03,30273.0,206.8334,207.1632,206.5677,207.0533,30273.0
2022-09-22 10:10:00,226.01,226.43,225.7,226.32,11572.0,207.0349,207.4197,206.751,207.3189,11572.0
2022-09-22 10:15:00,226.36,226.44,225.89,226.29,11326.0,207.3555,207.4288,206.925,207.2914,11326.0
2022-09-22 10:20:00,226.34,226.89,226.08,226.83,9438.0,207.3372,207.841,207.0991,207.7861,9438.0
2022-09-22 10:25:00,226.82,227.17,226.74,227.05,10932.0,207.7769,208.0975,207.7036,207.9876,10932.0
2022-09-22 10:30:00,227.05,227.31,226.74,226.76,9236.0,207.9876,208.2258,207.7036,207.722,9236.0
2022-09-22 10:35:00,226.82,226.95,226.52,226.78,7694.0,207.7769,207.896,207.5021,207.7403,7694.0
2022-09-22 10:40:00,226.83,227.37,226.83,227.37,8796.0,207.7861,208.2808,207.7861,208.2808,8796.0
2022-09-22 10:45:00,227.31,227.72,227.31,227.72,7820.0,208.2258,208.6014,208.2258,208.6014,7820.0
2022-09-22 10:50:00,227.74,227.74,227.31,227.32,10240.0,208.6197,208.6197,208.2258,208.2349,10240.0
2022-09-22 10:55:00,227.24,227.42,226.91,226.98,7511.0,208.1617,208.3266,207.8594,207.9235,7511.0
2022-09-22 11:00:00,227.02,227.48,226.87,227.19,8496.0,207.9601,208.3815,207.8227,208.1159,8496.0
2022-09-22 11:05:00,227.23,227.88,227.23,227.69,7083.0,208.1525,208.7479,208.1525,208.5739,7083.0
2022-09-22 11:10:00,227.64,227.85,227.62,227.79,7728.0,208.5281,208.7205,208.5098,208.6655,7728.0
2022-09-22 11:15:00,227.83,228.25,227.79,228.1,12510.0,208.7021,209.0869,208.6655,208.9495,12510.0
2022-09-22 11:20:00,228.01,228.18,227.9,228.1,11672.0,208.867,209.0227,208.7663,208.9495,11672.0
2022-09-22 11:25:00,228.06,228.11,227.75,227.77,10234.0,208.9128,208.9586,208.6288,208.6472,10234.0
2022-09-22 11:30:00,227.72,227.88,227.59,227.64,8639.0,208.6014,208.7479,208.4823,208.5281,8639.0
2022-09-22 11:35:00,227.62,227.9,227.41,227.73,8971.0,208.5098,208.7663,208.3174,208.6105,8971.0
2022-09-22 11:40:00,227.6,228.1,227.53,228.1,4411.0,208.4914,208.9495,208.4273,208.9495,4411.0
2022-09-22 11:45:00,227.96,228.46,227.96,228.36,15305.0,208.8212,209.2792,208.8212,209.1876,15305.0
2022-09-22 11:50:00,228.38,228.7,228.29,228.54,17701.0,209.206,209.4991,209.1235,209.3525,17701.0
2022-09-22 11:55:00,228.54,228.6,228.0,228.1,4825.0,209.3525,209.4075,208.8579,208.9495,4825.0
2022-09-22 12:00:00,228.11,228.45,228.05,228.37,3568.0,208.9586,209.2701,208.9037,209.1968,3568.0
2022-09-22 12:05:00,228.3,228.5,228.16,228.5,3178.0,209.1327,209.3159,209.0044,209.3159,3178.0
2022-09-22 12:10:00,228.52,228.52,228.08,228.2,12395.0,209.3342,209.3342,208.9311,209.0411,12395.0
2022-09-22 12:15:00,228.22,228.41,228.0,228.36,5016.0,209.0594,209.2334,208.8579,209.1876,5016.0
2022-09-22 12:20:00,228.47,228.85,228.35,228.79,10659.0,209.2884,209.6365,209.1785,209.5815,10659.0
2022-09-22 12:25:00,228.91,228.92,228.37,228.44,5252.0,209.6915,209.7006,209.1968,209.2609,5252.0
2022-09-22 12:30:00,228.36,228.36,228.17,228.18,4172.0,209.1876,209.1876,209.0136,209.0227,4172.0
2022-09-22 12:35:00,228.12,228.56,228.12,228.54,7512.0,208.9678,209.3708,208.9678,209.3525,7512.0
2022-09-22 12:40:00,228.52,228.62,228.45,228.51,5849.0,209.3342,209.4258,209.2701,209.325,5849.0
2022-09-22 12:45:00,228.46,228.52,228.1,228.11,16484.0,209.2792,209.3342,208.9495,208.9586,16484.0
2022-09-22 12:50:00,228.1,228.44,228.1,228.24,8964.0,208.9495,209.2609,208.9495,209.0777,8964.0
2022-09-22 12:55:00,228.21,228.4,228.05,228.12,7816.0,209.0502,209.2243,208.9037,208.9678,7816.0
2022-09-22 13:00:00,228.05,228.13,227.93,227.96,21098.0,208.9037,208.9769,208.7937,208.8212,21098.0
2022-09-22 13:05:00,228.0,228.11,227.85,228.08,12888.0,208.8579,208.9586,208.7205,208.9311,12888.0
2022-09-22 13:10:00,228.14,228.24,227.8,227.97,7288.0,208.9861,209.0777,208.6746,208.8304,7288.0
2022-09-22 13:15:00,227.97,227.99,227.49,227.99,6920.0,208.8304,208.8487,208.3907,208.8487,6920.0
2022-09-22 13:20:00,227.97,228.08,227.81,227.95,4645.0,208.8304,208.9311,208.6838,208.8121,4645.0
2022-09-22 13:25:00,227.87,228.17,227.87,228.04,6503.0,208.7388,209.0136,208.7388,208.8945,6503.0
2022-09-22 13:30:00,228.13,228.18,228.1,228.18,3495.0,208.9769,209.0227,208.9495,209.0227,3495.0
2022-09-22 13:35:00,228.14,228.25,228.0,228.19,5842.0,208.9861,209.0869,208.8579,209.0319,5842.0
2022-09-22 13:40:00,228.24,228.62,228.24,228.47,6604.0,209.0777,209.4258,209.0777,209.2884,6604.0
2022-09-22 13:45:00,228.43,228.44,228.25,228.29,7514.0,209.2518,209.2609,209.0869,209.1235,7514.0
2022-09-22 13:50:00,228.34,228.53,228.28,228.46,5900.0,209.1693,209.3434,209.1143,209.2792,5900.0
2022-09-22 13:55:00,228.44,228.6,228.38,228.6,10122.0,209.2609,209.4075,209.206,209.4075,10122.0
2022-09-22 14:00:00,228.62,228.77,228.36,228.42,8460.0,209.4258,209.5632,209.1876,209.2426,8460.0
2022-09-22 14:05:00,228.42,228.74,228.34,228.62,17477.0,209.2426,209.5357,209.1693,209.4258,17477.0
2022-09-22 14:10:00,228.67,228.73,228.55,228.65,10038.0,209.4716,209.5266,209.3617,209.4533,10038.0
2022-09-22 14:15:00,228.64,228.74,228.57,228.64,7386.0,209.4441,209.5357,209.38,209.4441,7386.0
2022-09-22 14:20:00,228.71,228.71,228.35,228.51,6692.0,209.5082,209.5082,209.1785,209.325,6692.0
2022-09-22 14:25:00,228.4,228.67,228.35,228.64,9667.0,209.2243,209.4716,209.1785,209.4441,9667.0
2022-09-22 14:30:00,228.53,228.57,228.2,228.46,4034.0,209.3434,209.38,209.0411,209.2792,4034.0
2022-09-22 14:35:00,228.61,228.77,228.41,228.62,18164.0,209.4166,209.5632,209.2334,209.4258,18164.0
2022-09-22 14:40:00,228.67,228.67,228.29,228.34,3784.0,209.4716,209.4716,209.1235,209.1693,3784.0
2022-09-22 14:45:00,228.28,228.4,228.18,228.4,9901.0,209.1143,209.2243,209.0227,209.2243,9901.0
2022-09-22 14:50:00,228.44,228.92,228.44,228.8,13313.0,209.2609,209.7006,209.2609,209.5907,13313.0
2022-09-22 14:55:00,228.82,229.06,228.82,228.93,10372.0,209.609,209.8289,209.609,209.7098,10372.0
2022-09-22 15:00:00,228.93,229.17,228.82,229.02,23022.0,209.7098,209.9296,209.609,209.7922,23022.0
2022-09-22 15:05:00,229.05,229.37,228.9,229.18,16504.0,209.8197,210.1128,209.6823,209.9388,16504.0
2022-09-22 15:10:00,229.23,229.37,229.05,229.27,11555.0,209.9846,210.1128,209.8197,210.0212,11555.0
2022-09-22 15:15:00,229.27,229.27,228.52,228.53,8053.0,210.0212,210.0212,209.3342,209.3434,8053.0
2022-09-22 15:20:00,228.53,228.53,228.2,228.32,9546.0,209.3434,209.3434,209.0411,209.151,9546.0
2022-09-22 15:25:00,228.32,228.66,228.12,228.66,9948.0,209.151,209.4624,208.9678,209.4624,9948.0
2022-09-22 15:30:00,228.6,228.93,228.6,228.85,14606.0,209.4075,209.7098,209.4075,209.6365,14606.0
2022-09-22 15:35:00,228.79,228.84,228.37,228.48,11761.0,209.5815,209.6273,209.1968,209.2976,11761.0
2022-09-22 15:40:00,228.45,228.81,228.44,228.76,20617.0,209.2701,209.5999,209.2609,209.5541,20617.0
2022-09-22 15:45:00,228.77,229.27,228.77,229.17,33034.0,209.5632,210.0212,209.5632,209.9296,33034.0
2022-09-22 15:50:00,229.18,229.2,228.37,228.38,40821.0,209.9388,209.9571,209.1968,209.206,40821.0
2022-09-22 15:55:00,228.38,228.38,227.66,227.74,96932.0,209.206,209.206,208.5464,208.6197,96932.0
2022-09-23 09:30:00,227.4,228.35,226.2,226.2,45078.0,208.3082,209.1785,207.209,207.209,45078.0
2022-09-23 09:35:00,226.28,226.85,226.28,226.54,4989.0,207.2823,207.8044,207.2823,207.5204,4989.0
2022-09-23 09:40:00,226.59,227.33,226.47,227.18,12148.0,207.5662,208.2441,207.4563,208.1067,12148.0
2022-09-23 09:45:00,227.09,228.05,226.87,227.64,7471.0,208.0243,208.9037,207.8227,208.5281,7471.0
2022-09-23 09:50:00,227.47,227.47,226.9,227.02,8310.0,208.3724,208.3724,207.8502,207.9601,8310.0
2022-09-23 09:55:00,227.13,227.34,226.82,227.19,7927.0,208.0609,208.2533,207.7769,208.1159,7927.0
2022-09-23 10:00:00,227.34,227.59,227.17,227.59,12114.0,208.2533,208.4823,208.0975,208.4823,12114.0
2022-09-23 10:05:00,227.56,227.97,227.43,227.69,7140.0,208.4548,208.8304,208.3357,208.5739,7140.0
2022-09-23 10:10:00,227.71,227.97,227.54,227.87,9192.0,208.5922,208.8304,208.4365,208.7388,9192.0
2022-09-23 10:15:00,227.81,227.89,227.48,227.63,8106.0,208.6838,208.7571,208.3815,208.5189,8106.0
2022-09-23 10:20:00,227.75,228.21,227.69,228.05,34263.0,208.6288,209.0502,208.5739,208.9037,34263.0
2022-09-23 10:25:00,227.95,228.0,227.7,228.0,16833.0,208.8121,208.8579,208.583,208.8579,16833.0
2022-09-23 10:30:00,228.05,228.28,227.83,228.17,16881.0,208.9037,209.1143,208.7021,209.0136,16881.0
2022-09-23 10:35:00,228.14,228.61,227.58,227.66,26228.0,208.9861,209.4166,208.4731,208.5464,26228.0
2022-09-23 10:40:00,227.66,227.83,227.32,227.41,6674.0,208.5464,208.7021,208.2349,208.3174,6674.0
2022-09-23 10:45:00,227.48,227.53,227.09,227.09,4377.0,208.3815,208.4273,208.0243,208.0243,4377.0
2022-09-23 10:50:00,227.15,227.37,227.0,227.18,6043.0,208.0792,208.2808,207.9418,208.1067,6043.0
2022-09-23 10:55:00,227.25,227.25,226.6,226.75,7177.0,208.1708,208.1708,207.5754,207.7128,7177.0
2022-09-23 11:00:00,226.7,227.0,226.7,226.84,9425.0,207.667,207.9418,207.667,207.7952,9425.0
2022-09-23 11:05:00,226.77,227.21,226.75,226.9,10428.0,207.7311,208.1342,207.7128,207.8502,10428.0
2022-09-23 11:10:00,226.84,226.88,226.6,226.75,3941.0,207.7952,207.8319,207.5754,207.7128,3941.0
2022-09-23 11:15:00,226.84,227.1,226.76,227.03,5853.0,207.7952,208.0334,207.722,207.9693,5853.0
2022-09-23 11:20:00,226.95,227.02,226.51,226.51,4541.0,207.896,207.9601,207.493,207.493,4541.0
2022-09-23 11:25:00,226.54,226.55,226.23,226.35,8157.0,207.5204,207.5296,207.2365,207.3464,8157.0
2022-09-23 11:30:00,226.29,226.55,226.24,226.51,12072.0,207.2914,207.5296,207.2456,207.493,12072.0
2022-09-23 11:35:00,226.64,226.64,226.13,226.23,13112.0,207.612,207.612,207.1449,207.2365,13112.0
2022-09-23 11:40:00,226.15,226.55,226.15,226.51,7939.0,207.1632,207.5296,207.1632,207.493,7939.0
2022-09-23 11:45:00,226.43,226.43,225.83,225.9,29831.0,207.4197,207.4197,206.87,206.9342,29831.0
2022-09-23 11:50:00,226.0,226.12,225.82,226.04,5287.0,207.0258,207.1357,206.8609,207.0624,5287.0
2022-09-23 11:55:00,226.04,226.36,225.91,226.32,4586.0,207.0624,207.3555,206.9433,207.3189,4586.0
2022-09-23 12:00:00,226.35,226.35,225.98,226.21,7054.0,207.3464,207.3464,207.0075,207.2181,7054.0
2022-09-23 12:05:00,226.24,226.36,225.93,226.06,7553.0,207.2456,207.3555,206.9616,207.0807,7553.0
2022-09-23 12:10:00,226.06,226.17,225.97,226.08,4290.0,207.0807,207.1815,206.9983,207.0991,4290.0
2022-09-23 12:15:00,226.07,226.07,225.72,225.91,5143.0,207.0899,207.0899,206.7693,206.9433,5143.0
2022-09-23 12:20:00,225.97,226.12,225.7,225.8,12130.0,206.9983,207.1357,206.751,206.8426,12130.0
2022-09-23 12:25:00,225.85,225.86,225.5,225.62,3721.0,206.8884,206.8975,206.5677,206.6777,3721.0
2022-09-23 12:30:00,225.46,225.62,225.35,225.54,5426.0,206.5311,206.6777,206.4303,206.6044,5426.0
2022-09-23 12:35:00,225.45,225.64,225.35,225.63,3405.0,206.5219,206.696,206.4303,206.6868,3405.0
2022-09-23 12:40:00,225.67,225.93,225.65,225.8,5131.0,206.7235,206.9616,206.7052,206.8426,5131.0
2022-09-23 12:45:00,225.95,226.08,225.87,226.06,6149.0,206.98,207.0991,206.9067,207.0807,6149.0
2022-09-23 12:50:00,226.08,226.18,225.95,226.1,3339.0,207.0991,207.1907,206.98,207.1174,3339.0
2022-09-23 12:55:00,226.13,226.18,225.96,226.16,2188.0,207.1449,207.1907,206.9891,207.1723,2188.0
2022-09-23 13:00:00,226.12,226.51,226.1,226.39,3332.0,207.1357,207.493,207.1174,207.383,3332.0
2022-09-23 13:05:00,226.36,226.41,226.23,226.41,3209.0,207.3555,207.4013,207.2365,207.4013,3209.0
2022-09-23 13:10:00,226.29,226.44,226.24,226.36,3053.0,207.2914,207.4288,207.2456,207.3555,3053.0
2022-09-23 13:15:00,226.4,226.6,226.38,226.38,3200.0,207.3922,207.5754,207.3739,207.3739,3200.0
2022-09-23 13:20:00,226.31,226.31,226.03,226.03,4133.0,207.3097,207.3097,207.0533,207.0533,4133.0
2022-09-23 13:25:00,225.88,226.0,225.46,225.47,3327.0,206.9158,207.0258,206.5311,206.5403,3327.0
2022-09-23 13:30:00,225.45,225.98,225.41,225.84,7262.0,206.5219,207.0075,206.4853,206.8792,7262.0
2022-09-23 13:35:00,225.82,225.87,225.71,225.87,5833.0,206.8609,206.9067,206.7601,206.9067,5833.0
2022-09-23 13:40:00,225.89,226.01,225.62,226.01,7354.0,206.925,207.0349,206.6777,207.0349,7354.0
2022-09-23 13:45:00,226.04,226.18,225.9,225.97,3412.0,207.0624,207.1907,206.9342,206.9983,3412.0
2022-09-23 13:50:00,225.93,226.15,225.9,226.15,1950.0,206.9616,207.1632,206.9342,207.1632,1950.0
2022-09-23 13:55:00,226.16,226.47,226.14,226.24,7475.0,207.1723,207.4563,207.154,207.2456,7475.0
2022-09-23 14:00:00,226.29,226.41,226.1,226.24,6501.0,207.2914,207.4013,207.1174,207.2456,6501.0
2022-09-23 14:05:00,226.28,226.53,226.08,226.08,11461.0,207.2823,207.5113,207.0991,207.0991,11461.0
2022-09-23 14:10:00,225.97,225.99,225.16,225.34,5134.0,206.9983,207.0166,206.2563,206.4212,5134.0
2022-09-23 14:15:00,225.31,225.33,225.09,225.11,2987.0,206.3937,206.412,206.1922,206.2105,2987.0
2022-09-23 14:20:00,225.11,225.55,225.09,225.46,4375.0,206.2105,206.6136,206.1922,206.5311,4375.0
2022-09-23 14:25:00,225.45,225.59,225.33,225.34,6305.0,206.5219,206.6502,206.412,206.4212,6305.0
2022-09-23 14:30:00,225.33,225.35,224.77,224.97,24087.0,206.412,206.4303,205.899,206.0822,24087.0
2022-09-23 14:35:00,224.96,225.06,224.75,225.06,7062.0,206.0731,206.1647,205.8807,206.1647,7062.0
2022-09-23 14:40:00,225.07,225.19,224.91,225.15,4861.0,206.1739,206.2838,206.0273,206.2471,4861.0
2022-09-23 14:45:00,225.14,225.29,225.04,225.11,5478.0,206.238,206.3754,206.1464,206.2105,5478.0
2022-09-23 14:50:00,225.02,225.11,224.91,225.01,6377.0,206.128,206.2105,206.0273,206.1189,6377.0
2022-09-23 14:55:00,224.86,224.9,224.6,224.71,8060.0,205.9815,206.0181,205.7433,205.8441,8060.0
2022-09-23 15:00:00,224.71,225.48,224.56,225.48,8464.0,205.8441,206.5494,205.7067,206.5494,8464.0
2022-09-23 15:05:00,225.47,225.81,225.23,225.59,9843.0,206.5403,206.8517,206.3204,206.6502,9843.0
2022-09-23 15:10:00,225.62,225.63,225.29,225.43,8000.0,206.6777,206.6868,206.3754,206.5036,8000.0
2022-09-23 15:15:00,225.52,225.92,225.52,225.68,7493.0,206.5861,206.9525,206.5861,206.7326,7493.0
2022-09-23 15:20:00,225.68,225.86,225.5,225.63,10815.0,206.7326,206.8975,206.5677,206.6868,10815.0
2022-09-23 15:25:00,225.68,226.05,225.54,226.05,7920.0,206.7326,207.0716,206.6044,207.0716,7920.0
2022-09-23 15:30:00,226.07,226.46,226.07,226.39,9899.0,207.0899,207.4472,207.0899,207.383,9899.0
2022-09-23 15:35:00,226.41,226.47,225.93,226.43,8432.0,207.4013,207.4563,206.9616,207.4197,8432.0
2022-09-23 15:40:00,226.42,226.62,226.24,226.62,11395.0,207.4105,207.5937,207.2456,207.5937,11395.0
2022-09-23 15:45:00,226.59,226.94,226.58,226.63,15507.0,207.5662,207.8869,207.5571,207.6029,15507.0
2022-09-23 15:50:00,226.53,226.65,226.26,226.61,21676.0,207.5113,207.6212,207.2639,207.5846,21676.0
2022-09-23 15:55:00,226.63,227.36,226.35,226.97,114638.0,207.6029,208.2716,207.3464,207.9143,114638.0
2022-09-26 09:30:00,226.51,228.13,226.39,226.48,61091.0,207.493,208.9769,207.383,207.4655,61091.0
2022-09-26 09:35:00,226.69,226.85,225.39,225.4,5865.0,207.6578,207.8044,206.467,206.4761,5865.0
2022-09-26 09:40:00,225.38,226.13,225.37,226.03,6248.0,206.4578,207.1449,206.4487,207.0533,6248.0
2022-09-26 09:45:00,226.19,226.57,226.06,226.4,4891.0,207.1998,207.5479,207.0807,207.3922,4891.0
2022-09-26 09:50:00,226.47,226.66,226.25,226.51,7123.0,207.4563,207.6304,207.2548,207.493,7123.0
2022-09-26 09:55:00,226.58,226.67,226.14,226.17,9280.0,207.5571,207.6395,207.154,207.1815,9280.0
2022-09-26 10:00:00,226.06,226.98,226.06,226.76,11403.0,207.0807,207.9235,207.0807,207.722,11403.0
2022-09-26 10:05:00,226.7,226.96,226.17,226.29,12263.0,207.667,207.9052,207.1815,207.2914,12263.0
2022-09-26 10:10:00,226.17,226.49,225.58,226.33,11640.0,207.1815,207.4746,206.641,207.3281,11640.0
2022-09-26 10:15:00,226.39,226.78,226.39,226.66,4141.0,207.383,207.7403,207.383,207.6304,4141.0
2022-09-26 10:20:00,226.64,227.1,226.59,226.82,2830.0,207.612,208.0334,207.5662,207.7769,2830.0
2022-09-26 10:25:00,227.08,227.64,226.88,227.64,9549.0,208.0151,208.5281,207.8319,208.5281,9549.0
2022-09-26 10:30:00,227.66,227.66,227.15,227.36,6908.0,208.5464,208.5464,208.0792,208.2716,6908.0
2022-09-26 10:35:00,227.45,227.63,227.16,227.21,8762.0,208.354,208.5189,208.0884,208.1342,8762.0
2022-09-26 10:40:00,227.21,227.63,227.03,227.58,8197.0,208.1342,208.5189,207.9693,208.4731,8197.0
2022-09-26 10:45:00,227.48,227.54,227.03,227.3,7661.0,208.3815,208.4365,207.9693,208.2166,7661.0
2022-09-26 10:50:00,227.32,228.01,227.29,227.98,7996.0,208.2349,208.867,208.2075,208.8395,7996.0
2022-09-26 10:55:00,228.0,228.31,227.95,228.03,10254.0,208.8579,209.1418,208.8121,208.8853,10254.0
2022-09-26 11:00:00,228.05,228.64,227.93,228.5,14097.0,208.9037,209.4441,208.7937,209.3159,14097.0
2022-09-26 11:05:00,228.47,228.47,227.69,227.69,9191.0,209.2884,209.2884,208.5739,208.5739,9191.0
2022-09-26 11:10:00,227.63,227.73,227.5,227.73,4747.0,208.5189,208.6105,208.3998,208.6105,4747.0
2022-09-26 11:15:00,227.77,228.11,227.77,227.89,3629.0,208.6472,208.9586,208.6472,208.7571,3629.0
2022-09-26 11:20:00,228.01,228.1,227.5,227.74,5376.0,208.867,208.9495,208.3998,208.6197,5376.0
2022-09-26 11:25:00,227.57,227.63,227.29,227.3,5235.0,208.464,208.5189,208.2075,208.2166,5235.0
2022-09-26 11:30:00,227.35,227.48,226.65,226.66,16412.0,208.2624,208.3815,207.6212,207.6304,16412.0
2022-09-26 11:35:00,226.7,226.8,226.46,226.76,14825.0,207.667,207.7586,207.4472,207.722,14825.0
2022-09-26 11:40:00,226.81,227.23,226.73,226.81,6719.0,207.7678,208.1525,207.6945,207.7678,6719.0
2022-09-26 11:45:00,226.71,227.38,226.68,227.18,4866.0,207.6762,208.2899,207.6487,208.1067,4866.0
2022-09-26 11:50:00,227.25,227.25,226.83,226.89,3184.0,208.1708,208.1708,207.7861,207.841,3184.0
2022-09-26 11:55:00,226.96,227.59,226.93,227.46,5965.0,207.9052,208.4823,207.8777,208.3632,5965.0
2022-09-26 12:00:00,227.34,227.45,227.03,227.06,4805.0,208.2533,208.354,207.9693,207.9968,4805.0
2022-09-26 12:05:00,227.09,227.17,226.99,227.17,1300.0,208.0243,208.0975,207.9327,208.0975,1300.0
2022-09-26 12:10:00,227.05,227.15,226.97,227.05,2395.0,207.9876,208.0792,207.9143,207.9876,2395.0
2022-09-26 12:15:00,226.92,226.98,226.59,226.73,3156.0,207.8685,207.9235,207.5662,207.6945,3156.0
2022-09-26 12:20:00,226.66,226.67,226.52,226.52,2645.0,207.6304,207.6395,207.5021,207.5021,2645.0
2022-09-26 12:25:00,226.48,226.68,226.42,226.53,5394.0,207.4655,207.6487,207.4105,207.5113,5394.0
2022-09-26 12:30:00,226.68,226.69,226.42,226.49,2295.0,207.6487,207.6578,207.4105,207.4746,2295.0
2022-09-26 12:35:00,226.4,226.56,226.33,226.33,3059.0,207.3922,207.5388,207.3281,207.3281,3059.0
2022-09-26 12:40:00,226.29,226.6,226.29,226.32,20706.0,207.2914,207.5754,207.2914,207.3189,20706.0
2022-09-26 12:45:00,226.34,226.98,226.31,226.84,9453.0,207.3372,207.9235,207.3097,207.7952,9453.0
2022-09-26 12:50:00,226.8,226.93,226.7,226.93,13770.0,207.7586,207.8777,207.667,207.8777,13770.0
2022-09-26 12:55:00,226.95,227.25,226.95,227.08,7111.0,207.896,208.1708,207.896,208.0151,7111.0
2022-09-26 13:00:00,227.04,227.04,226.79,226.85,4513.0,207.9785,207.9785,207.7494,207.8044,4513.0
2022-09-26 13:05:00,226.9,226.9,226.68,226.68,3600.0,207.8502,207.8502,207.6487,207.6487,3600.0
2022-09-26 13:10:00,226.67,226.67,226.22,226.22,1988.0,207.6395,207.6395,207.2273,207.2273,1988.0
2022-09-26 13:15:00,226.0,226.38,225.97,226.38,3669.0,207.0258,207.3739,206.9983,207.3739,3669.0
2022-09-26 13:20:00,226.38,226.44,226.22,226.22,3750.0,207.3739,207.4288,207.2273,207.2273,3750.0
2022-09-26 13:25:00,226.26,226.48,226.13,226.48,3141.0,207.2639,207.4655,207.1449,207.4655,3141.0
2022-09-26 13:30:00,226.5,227.03,226.47,226.89,14555.0,207.4838,207.9693,207.4563,207.841,14555.0
2022-09-26 13:35:00,226.97,227.11,226.81,226.86,5669.0,207.9143,208.0426,207.7678,207.8136,5669.0
2022-09-26 13:40:00,226.78,226.82,226.58,226.59,6640.0,207.7403,207.7769,207.5571,207.5662,6640.0
2022-09-26 13:45:00,226.62,227.0,226.61,226.8,6741.0,207.5937,207.9418,207.5846,207.7586,6741.0
2022-09-26 13:50:00,226.71,226.82,226.5,226.62,4514.0,207.6762,207.7769,207.4838,207.5937,4514.0
2022-09-26 13:55:00,226.54,226.54,226.14,226.17,6517.0,207.5204,207.5204,207.154,207.1815,6517.0
2022-09-26 14:00:00,226.11,226.93,226.07,226.93,5730.0,207.1265,207.8777,207.0899,207.8777,5730.0
2022-09-26 14:05:00,226.83,227.2,226.79,227.13,7129.0,207.7861,208.125,207.7494,208.0609,7129.0
2022-09-26 14:10:00,227.18,227.34,227.07,227.28,3625.0,208.1067,208.2533,208.0059,208.1983,3625.0
2022-09-26 14:15:00,227.26,227.36,227.19,227.23,2755.0,208.18,208.2716,208.1159,208.1525,2755.0
2022-09-26 14:20:00,227.19,227.25,226.9,226.9,2511.0,208.1159,208.1708,207.8502,207.8502,2511.0
2022-09-26 14:25:00,226.91,226.93,226.26,226.27,7184.0,207.8594,207.8777,207.2639,207.2731,7184.0
2022-09-26 14:30:00,226.22,226.36,226.16,226.27,4340.0,207.2273,207.3555,207.1723,207.2731,4340.0
2022-09-26 14:35:00,226.27,226.36,225.94,226.15,5866.0,207.2731,207.3555,206.9708,207.1632,5866.0
2022-09-26 14:40:00,226.19,226.3,225.96,226.16,4820.0,207.1998,207.3006,206.9891,207.1723,4820.0
2022-09-26 14:45:00,226.21,227.17,226.21,227.04,6769.0,207.2181,208.0975,207.2181,207.9785,6769.0
2022-09-26 14:50:00,227.05,227.31,226.85,227.12,8412.0,207.9876,208.2258,207.8044,208.0517,8412.0
2022-09-26 14:55:00,227.16,227.25,227.03,227.09,5886.0,208.0884,208.1708,207.9693,208.0243,5886.0
2022-09-26 15:00:00,227.11,227.46,227.08,227.22,6941.0,208.0426,208.3632,208.0151,208.1433,6941.0
2022-09-26 15:05:00,227.22,227.28,226.98,227.28,5471.0,208.1433,208.1983,207.9235,208.1983,5471.0
2022-09-26 15:10:00,227.28,227.33,226.83,226.83,5896.0,208.1983,208.2441,207.7861,207.7861,5896.0
2022-09-26 15:15:00,226.76,227.16,226.53,227.07,7736.0,207.722,208.0884,207.5113,208.0059,7736.0
2022-09-26 15:20:00,226.98,227.18,226.78,226.87,4551.0,207.9235,208.1067,207.7403,207.8227,4551.0
2022-09-26 15:25:00,226.84,227.01,226.64,226.77,29068.0,207.7952,207.951,207.612,207.7311,29068.0
2022-09-26 15:30:00,226.74,227.13,226.61,227.0,10332.0,207.7036,208.0609,207.5846,207.9418,10332.0
2022-09-26 15:35:00,227.0,227.38,226.78,226.88,11368.0,207.9418,208.2899,207.7403,207.8319,11368.0
2022-09-26 15:40:00,226.84,227.39,226.84,227.33,10115.0,207.7952,208.2991,207.7952,208.2441,10115.0
2022-09-26 15:45:00,227.3,227.8,227.22,227.6,23685.0,208.2166,208.6746,208.1433,208.4914,23685.0
2022-09-26 15:50:00,227.57,228.27,226.96,227.84,43218.0,208.464,209.1052,207.9052,208.7113,43218.0
2022-09-26 15:55:00,227.68,227.71,226.76,226.85,107853.0,208.5647,208.5922,207.722,207.8044,107853.0
2022-09-27 09:30:00,227.17,227.93,226.87,227.89,42355.0,208.0975,208.7937,207.8227,208.7571,42355.0
2022-09-27 09:35:00,227.81,228.16,227.65,227.92,3537.0,208.6838,209.0044,208.5372,208.7846,3537.0
2022-09-27 09:40:00,228.03,229.32,227.93,228.96,10063.0,208.8853,210.067,208.7937,209.7373,10063.0
2022-09-27 09:45:00,229.0,229.66,228.93,229.22,10465.0,209.7739,210.3785,209.7098,209.9754,10465.0
2022-09-27 09:50:00,228.97,229.23,228.68,228.7,4137.0,209.7464,209.9846,209.4808,209.4991,4137.0
2022-09-27 09:55:00,228.75,228.8,228.34,228.59,6073.0,209.5449,209.5907,209.1693,209.3983,6073.0
2022-09-27 10:00:00,228.65,228.66,227.94,228.29,14238.0,209.4533,209.4624,208.8029,209.1235,14238.0
2022-09-27 10:05:00,228.23,228.63,228.21,228.3,8693.0,209.0685,209.435,209.0502,209.1327,8693.0
2022-09-27 10:10:00,228.32,228.88,228.32,228.51,6930.0,209.151,209.664,209.151,209.325,6930.0
2022-09-27 10:15:00,228.41,228.61,228.12,228.4,5513.0,209.2334,209.4166,208.9678,209.2243,5513.0
2022-09-27 10:20:00,228.5,229.05,228.4,229.03,6518.0,209.3159,209.8197,209.2243,209.8014,6518.0
2022-09-27 10:25:00,229.05,229.09,228.52,228.54,10288.0,209.8197,209.8563,209.3342,209.3525,10288.0
2022-09-27 10:30:00,228.55,229.27,228.28,229.01,10402.0,209.3617,210.0212,209.1143,209.7831,10402.0
2022-09-27 10:35:00,228.78,229.14,228.59,228.7,8821.0,209.5724,209.9021,209.3983,209.4991,8821.0
2022-09-27 10:40:00,228.81,229.48,228.77,229.48,7769.0,209.5999,210.2136,209.5632,210.2136,7769.0
2022-09-27 10:45:00,229.48,229.96,229.45,229.82,9245.0,210.2136,210.6533,210.1861,210.5251,9245.0
2022-09-27 10:50:00,229.74,229.83,229.37,229.37,10300.0,210.4518,210.5342,210.1128,210.1128,10300.0
2022-09-27 10:55:00,229.41,229.44,228.71,228.71,4366.0,210.1495,210.177,209.5082,209.5082,4366.0
2022-09-27 11:00:00,228.75,228.78,228.46,228.59,6074.0,209.5449,209.5724,209.2792,209.3983,6074.0
2022-09-27 11:05:00,228.55,228.91,228.5,228.74,10269.0,209.3617,209.6915,209.3159,209.5357,10269.0
2022-09-27 11:10:00,228.81,228.81,228.2,228.27,3839.0,209.5999,209.5999,209.0411,209.1052,3839.0
2022-09-27 11:15:00,228.31,228.38,228.1,228.1,4686.0,209.1418,209.206,208.9495,208.9495,4686.0
2022-09-27 11:20:00,228.21,228.22,227.74,227.75,8840.0,209.0502,209.0594,208.6197,208.6288,8840.0
2022-09-27 11:25:00,227.73,227.73,227.38,227.53,7703.0,208.6105,208.6105,208.2899,208.4273,7703.0
2022-09-27 11:30:00,227.58,227.71,227.54,227.71,7205.0,208.4731,208.5922,208.4365,208.5922,7205.0
2022-09-27 11:35:00,227.53,227.9,227.46,227.76,4523.0,208.4273,208.7663,208.3632,208.638,4523.0
2022-09-27 11:40:00,227.74,227.98,227.74,227.84,11210.0,208.6197,208.8395,208.6197,208.7113,11210.0
2022-09-27 11:45:00,227.89,228.07,227.71,227.81,4097.0,208.7571,208.922,208.5922,208.6838,4097.0
2022-09-27 11:50:00,227.8,227.99,227.45,227.48,5871.0,208.6746,208.8487,208.354,208.3815,5871.0
2022-09-27 11:55:00,227.47,227.59,227.32,227.47,2542.0,208.3724,208.4823,208.2349,208.3724,2542.0
2022-09-27 12:00:00,227.24,227.39,227.2,227.34,5414.0,208.1617,208.2991,208.125,208.2533,5414.0
2022-09-27 12:05:00,227.16,227.16,226.85,227.04,3143.0,208.0884,208.0884,207.8044,207.9785,3143.0
2022-09-27 12:10:00,226.85,226.85,226.25,226.42,6187.0,207.8044,207.8044,207.2548,207.4105,6187.0
2022-09-27 12:15:00,226.38,226.38,226.02,226.03,12967.0,207.3739,207.3739,207.0441,207.0533,12967.0
2022-09-27 12:20:00,225.98,226.25,225.95,226.24,7517.0,207.0075,207.2548,206.98,207.2456,7517.0
2022-09-27 12:25:00,226.3,226.7,226.3,226.65,3387.0,207.3006,207.667,207.3006,207.6212,3387.0
2022-09-27 12:30:00,226.69,226.87,226.6,226.78,3828.0,207.6578,207.8227,207.5754,207.7403,3828.0
2022-09-27 12:35:00,226.81,226.85,226.48,226.59,13207.0,207.7678,207.8044,207.4655,207.5662,13207.0
2022-09-27 12:40:00,226.51,226.88,226.39,226.79,6728.0,207.493,207.8319,207.383,207.7494,6728.0
2022-09-27 12:45:00,226.79,227.08,226.75,227.08,2551.0,207.7494,208.0151,207.7128,208.0151,2551.0
2022-09-27 12:50:00,227.1,227.1,226.71,227.01,8310.0,208.0334,208.0334,207.6762,207.951,8310.0
2022-09-27 12:55:00,227.02,227.04,226.88,226.93,21638.0,207.9601,207.9785,207.8319,207.8777,21638.0
2022-09-27 13:00:00,226.87,226.87,226.18,226.18,10311.0,207.8227,207.8227,207.1907,207.1907,10311.0
2022-09-27 13:05:00,226.23,226.56,226.13,226.22,5662.0,207.2365,207.5388,207.1449,207.2273,5662.0
2022-09-27 13:10:00,226.23,226.49,226.16,226.49,4726.0,207.2365,207.4746,207.1723,207.4746,4726.0
2022-09-27 13:15:00,226.48,226.87,226.48,226.76,8085.0,207.4655,207.8227,207.4655,207.722,8085.0
2022-09-27 13:20:00,226.8,226.81,226.53,226.68,4430.0,207.7586,207.7678,207.5113,207.6487,4430.0
2022-09-27 13:25:00,226.68,226.84,226.59,226.82,2670.0,207.6487,207.7952,207.5662,207.7769,2670.0
2022-09-27 13:30:00,226.77,227.06,226.63,226.85,4053.0,207.7311,207.9968,207.6029,207.8044,4053.0
2022-09-27 13:35:00,226.8,226.93,226.69,226.87,21644.0,207.7586,207.8777,207.6578,207.8227,21644.0
2022-09-27 13:40:00,226.93,226.95,226.51,226.57,13828.0,207.8777,207.896,207.493,207.5479,13828.0
2022-09-27 13:45:00,226.71,226.92,226.61,226.61,5799.0,207.6762,207.8685,207.5846,207.5846,5799.0
2022-09-27 13:50:00,226.53,226.57,226.2,226.2,5046.0,207.5113,207.5479,207.209,207.209,5046.0
2022-09-27 13:55:00,226.3,226.32,225.9,226.27,9767.0,207.3006,207.3189,206.9342,207.2731,9767.0
2022-09-27 14:00:00,226.27,226.67,226.27,226.65,5193.0,207.2731,207.6395,207.2731,207.6212,5193.0
2022-09-27 14:05:00,226.55,226.66,226.4,226.41,5055.0,207.5296,207.6304,207.3922,207.4013,5055.0
2022-09-27 14:10:00,226.44,226.51,226.16,226.25,5756.0,207.4288,207.493,207.1723,207.2548,5756.0
2022-09-27 14:15:00,226.16,226.44,226.11,226.37,3938.0,207.1723,207.4288,207.1265,207.3647,3938.0
2022-09-27 14:20:00,226.34,226.43,226.18,226.38,4847.0,207.3372,207.4197,207.1907,207.3739,4847.0
2022-09-27 14:25:00,226.34,226.38,226.08,226.27,6200.0,207.3372,207.3739,207.0991,207.2731,6200.0
2022-09-27 14:30:00,226.2,226.4,226.11,226.34,8044.0,207.209,207.3922,207.1265,207.3372,8044.0
2022-09-27 14:35:00,226.31,226.55,226.15,226.55,9286.0,207.3097,207.5296,207.1632,207.5296,9286.0
2022-09-27 14:40:00,226.62,226.84,226.38,226.4,10461.0,207.5937,207.7952,207.3739,207.3922,10461.0
2022-09-27 14:45:00,226.44,226.87,226.3,226.83,11379.0,207.4288,207.8227,207.3006,207.7861,11379.0
2022-09-27 14:50:00,226.81,226.88,226.62,226.81,14511.0,207.7678,207.8319,207.5937,207.7678,14511.0
2022-09-27 14:55:00,226.76,226.81,226.67,226.67,4356.0,207.722,207.7678,207.6395,207.6395,4356.0
2022-09-27 15:00:00,226.66,226.74,225.97,226.31,22517.0,207.6304,207.7036,206.9983,207.3097,22517.0
2022-09-27 15:05:00,226.26,226.47,226.26,226.44,15674.0,207.2639,207.4563,207.2639,207.4288,15674.0
2022-09-27 15:10:00,226.42,226.42,226.17,226.33,7563.0,207.4105,207.4105,207.1815,207.3281,7563.0
2022-09-27 15:15:00,226.19,226.27,225.97,226.14,6957.0,207.1998,207.2731,206.9983,207.154,6957.0
2022-09-27 15:20:00,226.16,226.16,225.63,225.81,11805.0,207.1723,207.1723,206.6868,206.8517,11805.0
2022-09-27 15:25:00,225.71,226.0,225.49,225.57,21047.0,206.7601,207.0258,206.5586,206.6319,21047.0
2022-09-27 15:30:00,225.65,225.99,225.02,225.13,39811.0,206.7052,207.0166,206.128,206.2288,39811.0
2022-09-27 15:35:00,225.07,225.71,225.02,225.34,24519.0,206.1739,206.7601,206.128,206.4212,24519.0
2022-09-27 15:40:00,225.36,226.03,225.28,225.91,16094.0,206.4395,207.0533,206.3662,206.9433,16094.0
2022-09-27 15:45:00,225.91,225.91,225.46,225.61,32457.0,206.9433,206.9433,206.5311,206.6685,32457.0
2022-09-27 15:50:00,225.54,226.93,225.53,226.36,64950.0,206.6044,207.8777,206.5952,207.3555,64950.0
2022-09-27 15:55:00,226.26,226.58,225.87,225.99,121979.0,207.2639,207.5571,206.9067,207.0166,121979.0
2022-09-28 09:30:00,230.01,230.98,228.89,229.32,59586.0,210.6991,211.5877,209.6731,210.067,59586.0
2022-09-28 09:35:00,229.4,229.7,228.68,229.18,19746.0,210.1403,210.4151,209.4808,209.9388,19746.0
2022-09-28 09:40:00,229.1,229.72,228.81,229.71,15767.0,209.8655,210.4335,209.5999,210.4243,15767.0
2022-09-28 09:45:00,229.59,230.3,229.45,229.92,13901.0,210.3144,210.9648,210.1861,210.6167,13901.0
2022-09-28 09:50:00,229.94,230.01,228.89,228.89,10826.0,210.635,210.6991,209.6731,209.6731,10826.0
2022-09-28 09:55:00,228.76,228.95,228.55,228.65,7273.0,209.5541,209.7281,209.3617,209.4533,7273.0
2022-09-28 10:00:00,228.75,229.2,228.18,228.39,8880.0,209.5449,209.9571,209.0227,209.2151,8880.0
2022-09-28 10:05:00,228.39,228.57,228.15,228.42,8469.0,209.2151,209.38,208.9953,209.2426,8469.0
2022-09-28 10:10:00,228.48,228.62,228.23,228.38,5717.0,209.2976,209.4258,209.0685,209.206,5717.0
2022-09-28 10:15:00,228.39,228.39,227.74,227.74,8748.0,209.2151,209.2151,208.6197,208.6197,8748.0
2022-09-28 10:20:00,227.89,228.6,227.89,228.53,6950.0,208.7571,209.4075,208.7571,209.3434,6950.0
2022-09-28 10:25:00,228.42,228.95,228.27,228.83,11559.0,209.2426,209.7281,209.1052,209.6182,11559.0
2022-09-28 10:30:00,228.87,228.91,228.51,228.71,6407.0,209.6548,209.6915,209.325,209.5082,6407.0
2022-09-28 10:35:00,228.79,229.29,228.74,229.16,8745.0,209.5815,210.0396,209.5357,209.9205,8745.0
2022-09-28 10:40:00,229.23,229.68,228.91,229.62,9725.0,209.9846,210.3968,209.6915,210.3418,9725.0
2022-09-28 10:45:00,229.54,229.82,229.43,229.45,5399.0,210.2686,210.5251,210.1678,210.1861,5399.0
2022-09-28 10:50:00,229.47,229.56,229.31,229.55,6943.0,210.2044,210.2869,210.0579,210.2777,6943.0
2022-09-28 10:55:00,229.59,229.78,229.58,229.76,2039.0,210.3144,210.4884,210.3052,210.4701,2039.0
2022-09-28 11:00:00,229.84,230.04,229.71,229.71,5479.0,210.5434,210.7266,210.4243,210.4243,5479.0
2022-09-28 11:05:00,229.63,229.64,229.39,229.61,9243.0,210.351,210.3602,210.1312,210.3327,9243.0
2022-09-28 11:10:00,229.6,229.81,229.39,229.46,16720.0,210.3235,210.5159,210.1312,210.1953,16720.0
2022-09-28 11:15:00,229.42,229.73,229.38,229.55,3040.0,210.1586,210.4426,210.122,210.2777,3040.0
2022-09-28 11:20:00,229.52,230.08,229.52,229.94,8008.0,210.2502,210.7632,210.2502,210.635,8008.0
2022-09-28 11:25:00,229.94,229.94,229.56,229.58,3846.0,210.635,210.635,210.2869,210.3052,3846.0
2022-09-28 11:30:00,229.74,229.85,229.51,229.82,6036.0,210.4518,210.5525,210.2411,210.5251,6036.0
2022-09-28 11:35:00,229.92,230.01,229.66,229.66,5690.0,210.6167,210.6991,210.3785,210.3785,5690.0
2022-09-28 11:40:00,229.61,229.84,229.38,229.68,5391.0,210.3327,210.5434,210.122,210.3968,5391.0
2022-09-28 11:45:00,229.59,229.66,229.41,229.66,3800.0,210.3144,210.3785,210.1495,210.3785,3800.0
2022-09-28 11:50:00,229.59,229.72,229.48,229.67,2631.0,210.3144,210.4335,210.2136,210.3876,2631.0
2022-09-28 11:55:00,229.84,229.91,229.73,229.84,1700.0,210.5434,210.6075,210.4426,210.5434,1700.0
2022-09-28 12:00:00,229.81,229.93,229.71,229.79,3890.0,210.5159,210.6258,210.4243,210.4976,3890.0
2022-09-28 12:05:00,229.72,229.84,229.62,229.81,2917.0,210.4335,210.5434,210.3418,210.5159,2917.0
2022-09-28 12:10:00,229.78,230.06,229.57,230.01,7644.0,210.4884,210.7449,210.296,210.6991,7644.0
2022-09-28 12:15:00,229.97,230.3,229.92,230.23,7259.0,210.6625,210.9648,210.6167,210.9006,7259.0
2022-09-28 12:20:00,230.26,230.28,230.0,230.0,4687.0,210.9281,210.9464,210.6899,210.6899,4687.0
2022-09-28 12:25:00,229.99,230.03,229.87,229.99,8152.0,210.6808,210.7174,210.5709,210.6808,8152.0
2022-09-28 12:30:00,230.03,230.27,229.99,230.26,8872.0,210.7174,210.9373,210.6808,210.9281,8872.0
2022-09-28 12:35:00,230.29,230.38,230.17,230.32,4367.0,210.9556,211.038,210.8457,210.9831,4367.0
2022-09-28 12:40:00,230.32,230.72,230.2,230.72,3876.0,210.9831,211.3495,210.8732,211.3495,3876.0
2022-09-28 12:45:00,230.68,230.91,230.66,230.89,10503.0,211.3129,211.5235,211.2945,211.5052,10503.0
2022-09-28 12:50:00,230.9,230.98,230.77,230.85,11386.0,211.5144,211.5877,211.3953,211.4686,11386.0
2022-09-28 12:55:00,230.93,231.0,230.68,230.84,4622.0,211.5419,211.606,211.3129,211.4594,4622.0
2022-09-28 13:00:00,230.83,230.83,230.31,230.35,4741.0,211.4503,211.4503,210.9739,211.0106,4741.0
2022-09-28 13:05:00,230.4,230.8,230.39,230.79,6348.0,211.0564,211.4228,211.0472,211.4136,6348.0
2022-09-28 13:10:00,230.79,231.06,230.76,230.97,3689.0,211.4136,211.6609,211.3861,211.5785,3689.0
2022-09-28 13:15:00,231.06,231.23,230.88,231.23,3835.0,211.6609,211.8167,211.4961,211.8167,3835.0
2022-09-28 13:20:00,231.24,231.26,230.98,231.05,6510.0,211.8258,211.8442,211.5877,211.6518,6510.0
2022-09-28 13:25:00,230.95,231.04,230.73,230.86,3849.0,211.5602,211.6426,211.3587,211.4777,3849.0
2022-09-28 13:30:00,230.8,230.85,230.7,230.81,5038.0,211.4228,211.4686,211.3312,211.4319,5038.0
2022-09-28 13:35:00,230.75,230.77,230.54,230.74,4560.0,211.377,211.3953,211.1846,211.3678,4560.0
2022-09-28 13:40:00,230.74,230.81,230.65,230.65,3813.0,211.3678,211.4319,211.2854,211.2854,3813.0
2022-09-28 13:45:00,230.69,230.71,230.25,230.25,6255.0,211.322,211.3403,210.919,210.919,6255.0
2022-09-28 13:50:00,230.26,230.34,230.04,230.31,6388.0,210.9281,211.0014,210.7266,210.9739,6388.0
2022-09-28 13:55:00,230.31,230.46,229.99,230.04,15059.0,210.9739,211.1113,210.6808,210.7266,15059.0
2022-09-28 14:00:00,230.07,230.25,230.06,230.25,4104.0,210.7541,210.919,210.7449,210.919,4104.0
2022-09-28 14:05:00,230.29,230.36,230.26,230.29,5078.0,210.9556,211.0197,210.9281,210.9556,5078.0
2022-09-28 14:10:00,230.33,230.33,230.1,230.18,4807.0,210.9922,210.9922,210.7815,210.8548,4807.0
2022-09-28 14:15:00,230.19,230.3,230.04,230.14,5032.0,210.864,210.9648,210.7266,210.8182,5032.0
2022-09-28 14:20:00,230.15,230.39,230.07,230.19,4417.0,210.8274,211.0472,210.7541,210.864,4417.0
2022-09-28 14:25:00,230.13,230.48,230.02,230.41,6517.0,210.809,211.1296,210.7083,211.0655,6517.0
2022-09-28 14:30:00,230.42,230.76,230.4,230.75,13773.0,211.0747,211.3861,211.0564,211.377,13773.0
2022-09-28 14:35:00,230.7,230.9,230.7,230.8,4023.0,211.3312,211.5144,211.3312,211.4228,4023.0
2022-09-28 14:40:00,230.8,230.8,230.29,230.5,7146.0,211.4228,211.4228,210.9556,211.148,7146.0
2022-09-28 14:45:00,230.48,230.53,230.26,230.47,5165.0,211.1296,211.1754,210.9281,211.1205,5165.0
2022-09-28 14:50:00,230.55,230.7,230.49,230.61,4612.0,211.1938,211.3312,211.1388,211.2487,4612.0
2022-09-28 14:55:00,230.54,230.58,230.4,230.4,2683.0,211.1846,211.2212,211.0564,211.0564,2683.0
2022-09-28 15:00:00,230.37,230.88,230.37,230.86,5394.0,211.0289,211.4961,211.0289,211.4777,5394.0
2022-09-28 15:05:00,230.82,231.23,230.82,231.1,9028.0,211.4411,211.8167,211.4411,211.6976,9028.0
2022-09-28 15:10:00,231.08,231.08,230.88,230.9,14020.0,211.6793,211.6793,211.4961,211.5144,14020.0
2022-09-28 15:15:00,230.95,231.06,230.82,230.89,5219.0,211.5602,211.6609,211.4411,211.5052,5219.0
2022-09-28 15:20:00,230.9,231.2,230.9,231.2,7789.0,211.5144,211.7892,211.5144,211.7892,7789.0
2022-09-28 15:25:00,231.17,231.28,231.12,231.23,14018.0,211.7617,211.8625,211.7159,211.8167,14018.0
2022-09-28 15:30:00,231.23,231.4,231.21,231.3,15194.0,211.8167,211.9724,211.7984,211.8808,15194.0
2022-09-28 15:35:00,231.29,231.51,231.2,231.4,15744.0,211.8716,212.0732,211.7892,211.9724,15744.0
2022-09-28 15:40:00,231.4,231.63,231.36,231.56,22523.0,211.9724,212.1831,211.9358,212.119,22523.0
2022-09-28 15:45:00,231.58,231.83,231.55,231.78,22022.0,212.1373,212.3663,212.1098,212.3205,22022.0
2022-09-28 15:50:00,231.75,231.87,231.57,231.57,37345.0,212.293,212.4029,212.1281,212.1281,37345.0
2022-09-28 15:55:00,231.48,231.55,230.9,230.98,89858.0,212.0457,212.1098,211.5144,211.5877,89858.0
2022-09-29 09:30:00,231.36,231.55,229.98,230.18,46031.0,211.9358,212.1098,210.6716,210.8548,46031.0
2022-09-29 09:35:00,230.14,230.14,229.22,229.33,8258.0,210.8182,210.8182,209.9754,210.0762,8258.0
2022-09-29 09:40:00,229.44,229.58,229.2,229.41,11795.0,210.177,210.3052,209.9571,210.1495,11795.0
2022-09-29 09:45:00,229.35,229.37,228.72,228.88,10246.0,210.0945,210.1128,209.5174,209.664,10246.0
2022-09-29 09:50:00,228.75,229.29,228.65,229.03,11230.0,209.5449,210.0396,209.4533,209.8014,11230.0
2022-09-29 09:55:00,229.02,229.02,228.38,228.43,10272.0,209.7922,209.7922,209.206,209.2518,10272.0
2022-09-29 10:00:00,228.39,228.43,227.51,227.83,15926.0,209.2151,209.2518,208.409,208.7021,15926.0
2022-09-29 10:05:00,227.8,227.84,227.47,227.54,6463.0,208.6746,208.7113,208.3724,208.4365,6463.0
2022-09-29 10:10:00,227.51,228.22,227.51,228.13,5972.0,208.409,209.0594,208.409,208.9769,5972.0
2022-09-29 10:15:00,228.07,228.12,227.77,227.81,4813.0,208.922,208.9678,208.6472,208.6838,4813.0
2022-09-29 10:20:00,227.95,228.42,227.95,228.29,9346.0,208.8121,209.2426,208.8121,209.1235,9346.0
2022-09-29 10:25:00,228.29,228.64,228.17,228.3,9075.0,209.1235,209.4441,209.0136,209.1327,9075.0
2022-09-29 10:30:00,228.3,228.78,228.19,228.66,9885.0,209.1327,209.5724,209.0319,209.4624,9885.0
2022-09-29 10:35:00,228.64,228.65,228.31,228.31,6483.0,209.4441,209.4533,209.1418,209.1418,6483.0
2022-09-29 10:40:00,228.31,228.74,228.29,228.46,6288.0,209.1418,209.5357,209.1235,209.2792,6288.0
2022-09-29 10:45:00,228.35,228.51,228.26,228.36,5344.0,209.1785,209.325,209.096,209.1876,5344.0
2022-09-29 10:50:00,228.45,228.85,228.45,228.75,3966.0,209.2701,209.6365,209.2701,209.5449,3966.0
2022-09-29 10:55:00,228.7,229.15,228.69,228.94,6949.0,209.4991,209.9113,209.4899,209.7189,6949.0
2022-09-29 11:00:00,228.95,228.95,228.69,228.81,4464.0,209.7281,209.7281,209.4899,209.5999,4464.0
2022-09-29 11:05:00,228.84,229.47,228.64,229.31,8294.0,209.6273,210.2044,209.4441,210.0579,8294.0
2022-09-29 11:10:00,229.11,229.21,228.45,228.45,3563.0,209.8747,209.9663,209.2701,209.2701,3563.0
2022-09-29 11:15:00,228.63,228.79,228.39,228.61,4148.0,209.435,209.5815,209.2151,209.4166,4148.0
2022-09-29 11:20:00,228.49,228.51,228.05,228.14,5573.0,209.3067,209.325,208.9037,208.9861,5573.0
2022-09-29 11:25:00,228.28,228.33,228.02,228.3,7856.0,209.1143,209.1602,208.8762,209.1327,7856.0
2022-09-29 11:30:00,228.34,228.89,228.3,228.82,3490.0,209.1693,209.6731,209.1327,209.609,3490.0
2022-09-29 11:35:00,228.78,228.78,228.41,228.55,4658.0,209.5724,209.5724,209.2334,209.3617,4658.0
2022-09-29 11:40:00,228.55,228.71,228.32,228.7,3438.0,209.3617,209.5082,209.151,209.4991,3438.0
2022-09-29 11:45:00,228.91,228.93,228.74,228.89,4685.0,209.6915,209.7098,209.5357,209.6731,4685.0
2022-09-29 11:50:00,228.85,229.52,228.84,229.39,5441.0,209.6365,210.2502,209.6273,210.1312,5441.0
2022-09-29 11:55:00,229.34,229.39,229.12,229.13,6221.0,210.0854,210.1312,209.8838,209.893,6221.0
2022-09-29 12:00:00,229.11,229.45,228.97,229.39,9430.0,209.8747,210.1861,209.7464,210.1312,9430.0
2022-09-29 12:05:00,229.37,229.42,229.09,229.37,9467.0,210.1128,210.1586,209.8563,210.1128,9467.0
2022-09-29 12:10:00,229.3,229.32,228.97,228.99,5847.0,210.0487,210.067,209.7464,209.7647,5847.0
2022-09-29 12:15:00,229.02,229.07,228.8,228.82,3034.0,209.7922,209.838,209.5907,209.609,3034.0
2022-09-29 12:20:00,228.84,229.14,228.83,229.0,4412.0,209.6273,209.9021,209.6182,209.7739,4412.0
2022-09-29 12:25:00,229.03,229.15,228.91,229.0,2700.0,209.8014,209.9113,209.6915,209.7739,2700.0
2022-09-29 12:30:00,228.85,229.16,228.85,229.12,2100.0,209.6365,209.9205,209.6365,209.8838,2100.0
2022-09-29 12:35:00,229.11,229.11,228.86,229.0,3036.0,209.8747,209.8747,209.6457,209.7739,3036.0
2022-09-29 12:40:00,228.93,229.08,228.74,228.98,6348.0,209.7098,209.8472,209.5357,209.7556,6348.0
2022-09-29 12:45:00,229.03,229.07,228.83,228.83,3900.0,209.8014,209.838,209.6182,209.6182,3900.0
2022-09-29 12:50:00,228.83,228.92,228.66,228.73,4953.0,209.6182,209.7006,209.4624,209.5266,4953.0
2022-09-29 12:55:00,228.71,228.71,228.3,228.3,1780.0,209.5082,209.5082,209.1327,209.1327,1780.0
2022-09-29 13:00:00,228.23,228.27,227.89,227.95,4370.0,209.0685,209.1052,208.7571,208.8121,4370.0
2022-09-29 13:05:00,227.96,228.1,227.96,228.0,1545.0,208.8212,208.9495,208.8212,208.8579,1545.0
2022-09-29 13:10:00,228.08,228.21,228.05,228.13,3402.0,208.9311,209.0502,208.9037,208.9769,3402.0
2022-09-29 13:15:00,228.17,228.27,228.1,228.14,3100.0,209.0136,209.1052,208.9495,208.9861,3100.0
2022-09-29 13:20:00,228.06,228.19,228.01,228.07,2604.0,208.9128,209.0319,208.867,208.922,2604.0
2022-09-29 13:25:00,228.09,228.21,227.93,228.16,9244.0,208.9403,209.0502,208.7937,209.0044,9244.0
2022-09-29 13:30:00,228.1,228.62,227.97,228.62,11458.0,208.9495,209.4258,208.8304,209.4258,11458.0
2022-09-29 13:35:00,228.66,228.78,228.41,228.42,5382.0,209.4624,209.5724,209.2334,209.2426,5382.0
2022-09-29 13:40:00,228.45,228.53,228.29,228.39,9096.0,209.2701,209.3434,209.1235,209.2151,9096.0
2022-09-29 13:45:00,228.39,228.73,228.35,228.68,6195.0,209.2151,209.5266,209.1785,209.4808,6195.0
2022-09-29 13:50:00,228.64,228.65,228.3,228.41,5973.0,209.4441,209.4533,209.1327,209.2334,5973.0
2022-09-29 13:55:00,228.41,228.49,227.98,227.98,3920.0,209.2334,209.3067,208.8395,208.8395,3920.0
2022-09-29 14:00:00,227.94,227.96,227.64,227.73,8582.0,208.8029,208.8212,208.5281,208.6105,8582.0
2022-09-29 14:05:00,227.72,227.92,227.53,227.65,12183.0,208.6014,208.7846,208.4273,208.5372,12183.0
2022-09-29 14:10:00,227.65,227.74,227.56,227.61,5844.0,208.5372,208.6197,208.4548,208.5006,5844.0
2022-09-29 14:15:00,227.56,227.58,227.24,227.34,8205.0,208.4548,208.4731,208.1617,208.2533,8205.0
2022-09-29 14:20:00,227.34,227.61,227.3,227.53,11720.0,208.2533,208.5006,208.2166,208.4273,11720.0
2022-09-29 14:25:00,227.53,227.94,227.53,227.85,10145.0,208.4273,208.8029,208.4273,208.7205,10145.0
2022-09-29 14:30:00,227.83,227.95,227.53,227.55,7826.0,208.7021,208.8121,208.4273,208.4456,7826.0
2022-09-29 14:35:00,227.51,227.74,227.39,227.61,13355.0,208.409,208.6197,208.2991,208.5006,13355.0
2022-09-29 14:40:00,227.59,227.65,227.38,227.38,9286.0,208.4823,208.5372,208.2899,208.2899,9286.0
2022-09-29 14:45:00,227.38,227.56,227.36,227.39,7918.0,208.2899,208.4548,208.2716,208.2991,7918.0
2022-09-29 14:50:00,227.38,227.38,226.97,227.04,7292.0,208.2899,208.2899,207.9143,207.9785,7292.0
2022-09-29 14:55:00,227.12,227.25,227.01,227.03,7800.0,208.0517,208.1708,207.951,207.9693,7800.0
2022-09-29 15:00:00,227.04,227.45,227.03,227.29,8560.0,207.9785,208.354,207.9693,208.2075,8560.0
2022-09-29 15:05:00,227.27,227.75,227.27,227.62,7996.0,208.1891,208.6288,208.1891,208.5098,7996.0
2022-09-29 15:10:00,227.54,227.88,227.44,227.72,17219.0,208.4365,208.7479,208.3449,208.6014,17219.0
2022-09-29 15:15:00,227.68,228.0,227.6,227.91,30375.0,208.5647,208.8579,208.4914,208.7754,30375.0
2022-09-29 15:20:00,227.87,228.04,227.79,227.97,16773.0,208.7388,208.8945,208.6655,208.8304,16773.0
2022-09-29 15:25:00,227.93,227.93,227.57,227.79,13402.0,208.7937,208.7937,208.464,208.6655,13402.0
2022-09-29 15:30:00,227.77,228.58,227.76,228.48,10931.0,208.6472,209.3892,208.638,209.2976,10931.0
2022-09-29 15:35:00,228.46,228.79,228.2,228.45,7808.0,209.2792,209.5815,209.0411,209.2701,7808.0
2022-09-29 15:40:00,228.52,228.59,228.09,228.31,9817.0,209.3342,209.3983,208.9403,209.1418,9817.0
2022-09-29 15:45:00,228.29,228.5,228.2,228.33,17426.0,209.1235,209.3159,209.0411,209.1602,17426.0
2022-09-29 15:50:00,228.32,228.57,227.96,228.28,40800.0,209.151,209.38,208.8212,209.1143,40800.0
2022-09-29 15:55:00,228.23,228.7,228.02,228.51,188424.0,209.0685,209.4991,208.8762,209.325,188424.0
2022-09-30 09:30:00,228.42,230.0,227.8,227.8,33476.0,209.2426,210.6899,208.6746,208.6746,33476.0
2022-09-30 09:35:00,227.76,228.53,227.53,228.05,9013.0,208.638,209.3434,208.4273,208.9037,9013.0
2022-09-30 09:40:00,228.03,228.26,227.6,227.96,11071.0,208.8853,209.096,208.4914,208.8212,11071.0
2022-09-30 09:45:00,227.94,228.43,227.33,227.48,9873.0,208.8029,209.2518,208.2441,208.3815,9873.0
2022-09-30 09:50:00,227.17,227.62,227.01,227.59,6693.0,208.0975,208.5098,207.951,208.4823,6693.0
2022-09-30 09:55:00,227.63,227.96,227.51,227.57,5922.0,208.5189,208.8212,208.409,208.464,5922.0
2022-09-30 10:00:00,227.77,227.79,226.88,227.21,14205.0,208.6472,208.6655,207.8319,208.1342,14205.0
2022-09-30 10:05:00,227.26,227.38,226.66,226.66,12393.0,208.18,208.2899,207.6304,207.6304,12393.0
2022-09-30 10:10:00,226.63,226.63,226.22,226.39,14711.0,207.6029,207.6029,207.2273,207.383,14711.0
2022-09-30 10:15:00,226.41,226.84,225.77,226.71,19235.0,207.4013,207.7952,206.8151,207.6762,19235.0
2022-09-30 10:20:00,226.69,227.34,226.66,227.32,4771.0,207.6578,208.2533,207.6304,208.2349,4771.0
2022-09-30 10:25:00,227.31,227.53,226.93,227.37,13157.0,208.2258,208.4273,207.8777,208.2808,13157.0
2022-09-30 10:30:00,227.51,228.11,227.36,227.84,4096.0,208.409,208.9586,208.2716,208.7113,4096.0
2022-09-30 10:35:00,227.81,228.06,227.66,228.06,4750.0,208.6838,208.9128,208.5464,208.9128,4750.0
2022-09-30 10:40:00,228.1,228.16,227.86,227.95,3356.0,208.9495,209.0044,208.7296,208.8121,3356.0
2022-09-30 10:45:00,228.06,228.12,227.73,227.96,3587.0,208.9128,208.9678,208.6105,208.8212,3587.0
2022-09-30 10:50:00,228.03,228.28,227.68,227.87,5077.0,208.8853,209.1143,208.5647,208.7388,5077.0
2022-09-30 10:55:00,227.93,228.0,227.62,227.95,14100.0,208.7937,208.8579,208.5098,208.8121,14100.0
2022-09-30 11:00:00,227.94,228.31,227.84,228.22,23457.0,208.8029,209.1418,208.7113,209.0594,23457.0
2022-09-30 11:05:00,227.98,228.55,227.86,228.51,4598.0,208.8395,209.3617,208.7296,209.325,4598.0
2022-09-30 11:10:00,228.5,228.82,228.34,228.47,3164.0,209.3159,209.609,209.1693,209.2884,3164.0
2022-09-30 11:15:00,228.34,228.6,228.29,228.34,3521.0,209.1693,209.4075,209.1235,209.1693,3521.0
2022-09-30 11:20:00,228.31,228.49,228.23,228.25,9161.0,209.1418,209.3067,209.0685,209.0869,9161.0
2022-09-30 11:25:00,228.21,228.44,228.1,228.23,4728.0,209.0502,209.2609,208.9495,209.0685,4728.0
2022-09-30 11:30:00,228.27,228.48,228.13,228.47,3800.0,209.1052,209.2976,208.9769,209.2884,3800.0
2022-09-30 11:35:00,228.54,228.54,228.05,228.12,3500.0,209.3525,209.3525,208.9037,208.9678,3500.0
2022-09-30 11:40:00,228.13,228.28,227.33,227.33,6434.0,208.9769,209.1143,208.2441,208.2441,6434.0
2022-09-30 11:45:00,227.31,227.43,226.94,227.0,8097.0,208.2258,208.3357,207.8869,207.9418,8097.0
2022-09-30 11:50:00,226.97,227.1,226.77,226.8,7568.0,207.9143,208.0334,207.7311,207.7586,7568.0
2022-09-30 11:55:00,226.75,227.22,226.75,227.18,7069.0,207.7128,208.1433,207.7128,208.1067,7069.0
2022-09-30 12:00:00,227.15,227.25,226.89,227.1,6747.0,208.0792,208.1708,207.841,208.0334,6747.0
2022-09-30 12:05:00,227.11,227.3,226.82,226.83,5278.0,208.0426,208.2166,207.7769,207.7861,5278.0
2022-09-30 12:10:00,226.76,227.02,226.75,226.8,3567.0,207.722,207.9601,207.7128,207.7586,3567.0
2022-09-30 12:15:00,226.76,227.65,226.76,227.48,5541.0,207.722,208.5372,207.722,208.3815,5541.0
2022-09-30 12:20:00,227.52,227.81,227.33,227.7,3147.0,208.4182,208.6838,208.2441,208.583,3147.0
2022-09-30 12:25:00,227.86,227.9,227.6,227.68,2258.0,208.7296,208.7663,208.4914,208.5647,2258.0
2022-09-30 12:30:00,227.8,227.8,227.62,227.74,5006.0,208.6746,208.6746,208.5098,208.6197,5006.0
2022-09-30 12:35:00,227.82,228.02,227.75,227.9,3046.0,208.693,208.8762,208.6288,208.7663,3046.0
2022-09-30 12:40:00,227.83,227.92,227.83,227.88,1784.0,208.7021,208.7846,208.7021,208.7479,1784.0
2022-09-30 12:45:00,227.82,227.82,227.51,227.58,1213.0,208.693,208.693,208.409,208.4731,1213.0
2022-09-30 12:50:00,227.52,227.55,227.27,227.27,1867.0,208.4182,208.4456,208.1891,208.1891,1867.0
2022-09-30 12:55:00,227.34,227.78,227.34,227.71,11450.0,208.2533,208.6563,208.2533,208.5922,11450.0
2022-09-30 13:00:00,227.68,227.68,227.32,227.54,4651.0,208.5647,208.5647,208.2349,208.4365,4651.0
2022-09-30 13:05:00,227.55,227.74,227.53,227.57,4654.0,208.4456,208.6197,208.4273,208.464,4654.0
2022-09-30 13:10:00,227.62,227.79,227.46,227.47,4756.0,208.5098,208.6655,208.3632,208.3724,4756.0
2022-09-30 13:15:00,227.48,227.56,227.33,227.56,6500.0,208.3815,208.4548,208.2441,208.4548,6500.0
2022-09-30 13:20:00,227.6,227.78,227.54,227.61,6259.0,208.4914,208.6563,208.4365,208.5006,6259.0
2022-09-30 13:25:00,227.49,227.94,227.45,227.8,3091.0,208.3907,208.8029,208.354,208.6746,3091.0
2022-09-30 13:30:00,227.78,227.81,227.46,227.46,9558.0,208.6563,208.6838,208.3632,208.3632,9558.0
2022-09-30 13:35:00,227.47,227.49,227.21,227.4,4885.0,208.3724,208.3907,208.1342,208.3082,4885.0
2022-09-30 13:40:00,227.39,227.57,227.29,227.37,6013.0,208.2991,208.464,208.2075,208.2808,6013.0
2022-09-30 13:45:00,227.2,227.28,227.05,227.18,6967.0,208.125,208.1983,207.9876,208.1067,6967.0
2022-09-30 13:50:00,227.18,227.47,227.14,227.37,7854.0,208.1067,208.3724,208.0701,208.2808,7854.0
2022-09-30 13:55:00,227.43,227.43,227.09,227.09,5010.0,208.3357,208.3357,208.0243,208.0243,5010.0
2022-09-30 14:00:00,227.07,227.07,226.63,226.63,6440.0,208.0059,208.0059,207.6029,207.6029,6440.0
2022-09-30 14:05:00,226.71,227.12,226.65,227.05,7685.0,207.6762,208.0517,207.6212,207.9876,7685.0
2022-09-30 14:10:00,227.09,227.3,227.07,227.21,4064.0,208.0243,208.2166,208.0059,208.1342,4064.0
2022-09-30 14:15:00,227.11,227.51,227.11,227.28,4146.0,208.0426,208.409,208.0426,208.1983,4146.0
2022-09-30 14:20:00,227.14,227.37,227.0,227.05,6761.0,208.0701,208.2808,207.9418,207.9876,6761.0
2022-09-30 14:25:00,227.05,227.05,226.77,226.89,3896.0,207.9876,207.9876,207.7311,207.841,3896.0
2022-09-30 14:30:00,226.99,227.28,226.83,227.28,9364.0,207.9327,208.1983,207.7861,208.1983,9364.0
2022-09-30 14:35:00,227.28,227.31,226.74,226.84,5727.0,208.1983,208.2258,207.7036,207.7952,5727.0
2022-09-30 14:40:00,226.85,226.87,226.45,226.66,5367.0,207.8044,207.8227,207.438,207.6304,5367.0
2022-09-30 14:45:00,226.65,226.65,226.23,226.46,7725.0,207.6212,207.6212,207.2365,207.4472,7725.0
2022-09-30 14:50:00,226.49,226.91,226.37,226.67,9947.0,207.4746,207.8594,207.3647,207.6395,9947.0
2022-09-30 14:55:00,226.65,226.71,226.5,226.56,6775.0,207.6212,207.6762,207.4838,207.5388,6775.0
2022-09-30 15:00:00,226.59,227.33,226.52,226.96,13542.0,207.5662,208.2441,207.5021,207.9052,13542.0
2022-09-30 15:05:00,226.96,227.29,226.88,226.89,4702.0,207.9052,208.2075,207.8319,207.841,4702.0
2022-09-30 15:10:00,226.93,227.05,226.49,226.6,6327.0,207.8777,207.9876,207.4746,207.5754,6327.0
2022-09-30 15:15:00,226.53,226.76,226.34,226.61,6339.0,207.5113,207.722,207.3372,207.5846,6339.0
2022-09-30 15:20:00,226.62,226.65,226.33,226.55,10118.0,207.5937,207.6212,207.3281,207.5296,10118.0
2022-09-30 15:25:00,226.54,226.74,226.19,226.74,9906.0,207.5204,207.7036,207.1998,207.7036,9906.0
2022-09-30 15:30:00,226.67,226.97,226.25,226.37,10594.0,207.6395,207.9143,207.2548,207.3647,10594.0
2022-09-30 15:35:00,226.37,226.57,226.16,226.34,15865.0,207.3647,207.5479,207.1723,207.3372,15865.0
2022-09-30 15:40:00,226.24,226.55,226.23,226.4,10002.0,207.2456,207.5296,207.2365,207.3922,10002.0
2022-09-30 15:45:00,226.38,226.76,226.28,226.64,15481.0,207.3739,207.722,207.2823,207.612,15481.0
2022-09-30 15:50:00,226.65,226.65,225.38,225.68,78151.0,207.6212,207.6212,206.4578,206.7326,78151.0
2022-09-30 15:55:00,225.69,225.82,225.17,225.4,246102.0,206.7418,206.8609,206.2655,206.4761,246102.0
2022-10-03 09:30:00,227.91,228.7,226.56,226.92,56141.0,208.7754,209.4991,207.5388,207.8685,56141.0
2022-10-03 09:35:00,226.8,228.03,226.42,228.03,7008.0,207.7586,208.8853,207.4105,208.8853,7008.0
2022-10-03 09:40:00,228.11,228.2,227.67,227.67,12647.0,208.9586,209.0411,208.5556,208.5556,12647.0
2022-10-03 09:45:00,227.76,227.76,226.93,227.06,11296.0,208.638,208.638,207.8777,207.9968,11296.0
2022-10-03 09:50:00,227.06,227.21,226.73,226.8,4474.0,207.9968,208.1342,207.6945,207.7586,4474.0
2022-10-03 09:55:00,226.92,227.79,226.92,227.31,7841.0,207.8685,208.6655,207.8685,208.2258,7841.0
2022-10-03 10:00:00,227.52,228.43,227.52,228.14,10269.0,208.4182,209.2518,208.4182,208.9861,10269.0
2022-10-03 10:05:00,228.12,228.91,228.11,228.77,6306.0,208.9678,209.6915,208.9586,209.5632,6306.0
2022-10-03 10:10:00,228.91,228.99,228.51,228.82,6840.0,209.6915,209.7647,209.325,209.609,6840.0
2022-10-03 10:15:00,228.97,229.4,228.81,229.35,15366.0,209.7464,210.1403,209.5999,210.0945,15366.0
2022-10-03 10:20:00,229.42,229.6,229.16,229.28,14865.0,210.1586,210.3235,209.9205,210.0304,14865.0
2022-10-03 10:25:00,229.21,229.53,228.92,228.92,5820.0,209.9663,210.2594,209.7006,209.7006,5820.0
2022-10-03 10:30:00,228.95,229.31,228.85,229.04,15342.0,209.7281,210.0579,209.6365,209.8105,15342.0
2022-10-03 10:35:00,229.02,229.24,228.64,228.85,10711.0,209.7922,209.9938,209.4441,209.6365,10711.0
2022-10-03 10:40:00,228.81,229.22,228.81,229.22,7887.0,209.5999,209.9754,209.5999,209.9754,7887.0
2022-10-03 10:45:00,229.31,229.85,229.31,229.85,5210.0,210.0579,210.5525,210.0579,210.5525,5210.0
2022-10-03 10:50:00,229.78,229.78,229.49,229.54,5760.0,210.4884,210.4884,210.2228,210.2686,5760.0
2022-10-03 10:55:00,229.55,229.63,229.31,229.34,2188.0,210.2777,210.351,210.0579,210.0854,2188.0
2022-10-03 11:00:00,229.2,229.53,229.13,229.21,3572.0,209.9571,210.2594,209.893,209.9663,3572.0
2022-10-03 11:05:00,229.24,229.74,229.22,229.66,12526.0,209.9938,210.4518,209.9754,210.3785,12526.0
2022-10-03 11:10:00,229.69,229.7,229.33,229.39,6548.0,210.406,210.4151,210.0762,210.1312,6548.0
2022-10-03 11:15:00,229.32,229.4,229.17,229.21,3776.0,210.067,210.1403,209.9296,209.9663,3776.0
2022-10-03 11:20:00,229.16,229.43,228.96,229.43,8379.0,209.9205,210.1678,209.7373,210.1678,8379.0
2022-10-03 11:25:00,229.36,229.44,228.8,229.32,10765.0,210.1037,210.177,209.5907,210.067,10765.0
2022-10-03 11:30:00,229.31,229.35,228.92,229.07,10957.0,210.0579,210.0945,209.7006,209.838,10957.0
2022-10-03 11:35:00,229.04,229.09,228.69,228.84,8883.0,209.8105,209.8563,209.4899,209.6273,8883.0
2022-10-03 11:40:00,228.85,228.94,228.57,228.57,5784.0,209.6365,209.7189,209.38,209.38,5784.0
2022-10-03 11:45:00,228.35,228.53,228.21,228.47,4750.0,209.1785,209.3434,209.0502,209.2884,4750.0
2022-10-03 11:50:00,228.47,228.57,228.35,228.55,4762.0,209.2884,209.38,209.1785,209.3617,4762.0
2022-10-03 11:55:00,228.59,228.65,228.43,228.56,3302.0,209.3983,209.4533,209.2518,209.3708,3302.0
2022-10-03 12:00:00,228.56,228.86,228.56,228.71,3360.0,209.3708,209.6457,209.3708,209.5082,3360.0
2022-10-03 12:05:00,228.71,229.42,228.7,229.42,7236.0,209.5082,210.1586,209.4991,210.1586,7236.0
2022-10-03 12:10:00,229.33,229.71,229.25,229.25,5610.0,210.0762,210.4243,210.0029,210.0029,5610.0
2022-10-03 12:15:00,229.25,229.25,228.89,228.91,11870.0,210.0029,210.0029,209.6731,209.6915,11870.0
2022-10-03 12:20:00,228.92,228.92,228.71,228.82,6942.0,209.7006,209.7006,209.5082,209.609,6942.0
2022-10-03 12:25:00,228.89,229.06,228.39,228.68,17306.0,209.6731,209.8289,209.2151,209.4808,17306.0
2022-10-03 12:30:00,228.7,229.04,228.5,229.04,25221.0,209.4991,209.8105,209.3159,209.8105,25221.0
2022-10-03 12:35:00,229.12,229.26,228.97,229.19,10934.0,209.8838,210.0121,209.7464,209.9479,10934.0
2022-10-03 12:40:00,229.17,229.26,228.98,229.14,13305.0,209.9296,210.0121,209.7556,209.9021,13305.0
2022-10-03 12:45:00,229.19,229.27,228.98,229.21,8082.0,209.9479,210.0212,209.7556,209.9663,8082.0
2022-10-03 12:50:00,229.22,229.22,228.82,229.0,7920.0,209.9754,209.9754,209.609,209.7739,7920.0
2022-10-03 12:55:00,228.88,229.1,228.83,229.03,3336.0,209.664,209.8655,209.6182,209.8014,3336.0
2022-10-03 13:00:00,229.01,229.27,229.0,229.05,3445.0,209.7831,210.0212,209.7739,209.8197,3445.0
2022-10-03 13:05:00,229.16,229.65,229.16,229.63,4265.0,209.9205,210.3693,209.9205,210.351,4265.0
2022-10-03 13:10:00,229.64,229.82,229.56,229.76,9338.0,210.3602,210.5251,210.2869,210.4701,9338.0
2022-10-03 13:15:00,229.69,229.74,229.49,229.55,4583.0,210.406,210.4518,210.2228,210.2777,4583.0
2022-10-03 13:20:00,229.51,229.89,229.5,229.79,12314.0,210.2411,210.5892,210.2319,210.4976,12314.0
2022-10-03 13:25:00,229.84,229.84,229.39,229.48,5720.0,210.5434,210.5434,210.1312,210.2136,5720.0
2022-10-03 13:30:00,229.4,229.81,229.4,229.69,3271.0,210.1403,210.5159,210.1403,210.406,3271.0
2022-10-03 13:35:00,229.65,229.77,229.53,229.67,3249.0,210.3693,210.4793,210.2594,210.3876,3249.0
2022-10-03 13:40:00,229.76,229.78,229.45,229.46,4523.0,210.4701,210.4884,210.1861,210.1953,4523.0
2022-10-03 13:45:00,229.46,229.63,229.45,229.49,12249.0,210.1953,210.351,210.1861,210.2228,12249.0
2022-10-03 13:50:00,229.55,229.6,229.27,229.32,3170.0,210.2777,210.3235,210.0212,210.067,3170.0
2022-10-03 13:55:00,229.26,229.37,229.16,229.31,2847.0,210.0121,210.1128,209.9205,210.0579,2847.0
2022-10-03 14:00:00,229.38,229.68,229.35,229.59,6560.0,210.122,210.3968,210.0945,210.3144,6560.0
2022-10-03 14:05:00,229.56,229.88,229.56,229.77,4176.0,210.2869,210.58,210.2869,210.4793,4176.0
2022-10-03 14:10:00,229.75,229.9,229.69,229.73,3445.0,210.4609,210.5983,210.406,210.4426,3445.0
2022-10-03 14:15:00,229.72,229.86,229.65,229.78,4524.0,210.4335,210.5617,210.3693,210.4884,4524.0
2022-10-03 14:20:00,229.77,229.88,229.73,229.83,4286.0,210.4793,210.58,210.4426,210.5342,4286.0
2022-10-03 14:25:00,229.79,230.05,229.77,229.97,11778.0,210.4976,210.7357,210.4793,210.6625,11778.0
2022-10-03 14:30:00,229.91,230.13,229.9,230.04,4034.0,210.6075,210.809,210.5983,210.7266,4034.0
2022-10-03 14:35:00,230.04,230.33,229.99,230.32,4973.0,210.7266,210.9922,210.6808,210.9831,4973.0
2022-10-03 14:40:00,230.31,230.5,230.26,230.5,2540.0,210.9739,211.148,210.9281,211.148,2540.0
2022-10-03 14:45:00,230.52,230.63,230.42,230.5,15274.0,211.1663,211.2671,211.0747,211.148,15274.0
2022-10-03 14:50:00,230.53,230.79,230.51,230.72,12737.0,211.1754,211.4136,211.1571,211.3495,12737.0
2022-10-03 14:55:00,230.74,230.82,230.47,230.5,11722.0,211.3678,211.4411,211.1205,211.148,11722.0
2022-10-03 15:00:00,230.55,230.67,230.49,230.56,4289.0,211.1938,211.3037,211.1388,211.2029,4289.0
2022-10-03 15:05:00,230.62,230.88,230.55,230.78,15172.0,211.2579,211.4961,211.1938,211.4045,15172.0
2022-10-03 15:10:00,230.8,230.8,230.21,230.26,11415.0,211.4228,211.4228,210.8823,210.9281,11415.0
2022-10-03 15:15:00,230.26,230.47,230.13,230.47,15905.0,210.9281,211.1205,210.809,211.1205,15905.0
2022-10-03 15:20:00,230.49,230.65,230.13,230.43,18343.0,211.1388,211.2854,210.809,211.0838,18343.0
2022-10-03 15:25:00,230.43,230.55,230.31,230.51,16957.0,211.0838,211.1938,210.9739,211.1571,16957.0
2022-10-03 15:30:00,230.51,230.67,230.37,230.61,16976.0,211.1571,211.3037,211.0289,211.2487,16976.0
2022-10-03 15:35:00,230.64,230.81,230.51,230.75,12188.0,211.2762,211.4319,211.1571,211.377,12188.0
2022-10-03 15:40:00,230.76,230.83,230.62,230.76,17388.0,211.3861,211.4503,211.2579,211.3861,17388.0
2022-10-03 15:45:00,230.77,230.95,230.67,230.68,27776.0,211.3953,211.5602,211.3037,211.3129,27776.0
2022-10-03 15:50:00,230.76,230.93,230.56,230.9,59188.0,211.3861,211.5419,211.2029,211.5144,59188.0
2022-10-03 15:55:00,230.85,230.85,230.26,230.43,112216.0,211.4686,211.4686,210.9281,211.0838,112216.0
2022-10-04 09:30:00,230.97,231.49,229.79,230.91,50415.0,211.5785,212.0548,210.4976,211.5235,50415.0
2022-10-04 09:35:00,230.96,231.84,230.94,231.84,12245.0,211.5693,212.3755,211.551,212.3755,12245.0
2022-10-04 09:40:00,231.83,233.43,231.83,233.43,21229.0,212.3663,213.832,212.3663,213.832,21229.0
2022-10-04 09:45:00,233.2,233.47,232.64,233.04,13771.0,213.6213,213.8686,213.1083,213.4747,13771.0
2022-10-04 09:50:00,233.05,233.14,232.45,233.14,7407.0,213.4839,213.5663,212.9342,213.5663,7407.0
2022-10-04 09:55:00,232.98,233.32,232.65,233.3,7768.0,213.4198,213.7312,213.1175,213.7129,7768.0
2022-10-04 10:00:00,233.19,234.09,233.13,233.59,13134.0,213.6121,214.4366,213.5572,213.9785,13134.0
2022-10-04 10:05:00,233.68,233.68,232.87,233.06,7500.0,214.061,214.061,213.319,213.493,7500.0
2022-10-04 10:10:00,233.14,233.14,232.66,232.75,6192.0,213.5663,213.5663,213.1266,213.2091,6192.0
2022-10-04 10:15:00,232.8,233.06,232.7,232.96,6415.0,213.2549,213.493,213.1633,213.4014,6415.0
2022-10-04 10:20:00,232.81,232.91,232.53,232.86,10605.0,213.264,213.3556,213.0075,213.3098,10605.0
2022-10-04 10:25:00,232.74,233.03,232.57,232.82,9589.0,213.1999,213.4656,213.0442,213.2732,9589.0
2022-10-04 10:30:00,232.82,233.28,232.82,233.08,17566.0,213.2732,213.6946,213.2732,213.5114,17566.0
2022-10-04 10:35:00,233.2,233.25,232.71,232.86,11773.0,213.6213,213.6671,213.1724,213.3098,11773.0
2022-10-04 10:40:00,232.79,232.89,232.38,232.38,6997.0,213.2457,213.3373,212.8701,212.8701,6997.0
2022-10-04 10:45:00,232.39,232.72,232.16,232.62,16915.0,212.8793,213.1816,212.6686,213.09,16915.0
2022-10-04 10:50:00,232.56,232.61,231.75,231.99,6321.0,213.035,213.0808,212.293,212.5129,6321.0
2022-10-04 10:55:00,232.02,232.69,231.85,232.67,10027.0,212.5404,213.1541,212.3846,213.1358,10027.0
2022-10-04 11:00:00,232.76,233.03,232.64,232.98,10812.0,213.2182,213.4656,213.1083,213.4198,10812.0
2022-10-04 11:05:00,232.98,233.12,232.77,232.84,12331.0,213.4198,213.548,213.2274,213.2915,12331.0
2022-10-04 11:10:00,232.91,232.96,232.66,232.88,7855.0,213.3556,213.4014,213.1266,213.3281,7855.0
2022-10-04 11:15:00,232.96,233.11,232.63,232.72,4768.0,213.4014,213.5388,213.0991,213.1816,4768.0
2022-10-04 11:20:00,232.79,232.79,232.35,232.39,8967.0,213.2457,213.2457,212.8426,212.8793,8967.0
2022-10-04 11:25:00,232.37,232.67,232.35,232.36,6473.0,212.861,213.1358,212.8426,212.8518,6473.0
2022-10-04 11:30:00,232.49,232.62,231.94,232.11,8186.0,212.9709,213.09,212.4671,212.6228,8186.0
2022-10-04 11:35:00,232.43,232.51,232.04,232.13,7217.0,212.9159,212.9892,212.5587,212.6411,7217.0
2022-10-04 11:40:00,232.14,232.14,231.84,232.12,2684.0,212.6503,212.6503,212.3755,212.632,2684.0
2022-10-04 11:45:00,232.01,232.04,231.82,231.95,3140.0,212.5312,212.5587,212.3571,212.4762,3140.0
2022-10-04 11:50:00,231.98,232.06,231.86,231.86,3100.0,212.5037,212.577,212.3938,212.3938,3100.0
2022-10-04 11:55:00,231.74,232.08,231.51,231.99,5459.0,212.2839,212.5953,212.0732,212.5129,5459.0
2022-10-04 12:00:00,232.08,232.29,231.99,232.22,4931.0,212.5953,212.7877,212.5129,212.7236,4931.0
2022-10-04 12:05:00,232.2,232.24,232.0,232.18,4025.0,212.7052,212.7419,212.522,212.6869,4025.0
2022-10-04 12:10:00,232.36,232.62,232.31,232.57,3432.0,212.8518,213.09,212.806,213.0442,3432.0
2022-10-04 12:15:00,232.64,232.74,232.43,232.67,11282.0,213.1083,213.1999,212.9159,213.1358,11282.0
2022-10-04 12:20:00,232.68,232.71,232.43,232.56,5766.0,213.1449,213.1724,212.9159,213.035,5766.0
2022-10-04 12:25:00,232.56,233.02,232.56,233.01,9779.0,213.035,213.4564,213.035,213.4472,9779.0
2022-10-04 12:30:00,233.02,233.11,232.85,232.93,6203.0,213.4564,213.5388,213.3007,213.374,6203.0
2022-10-04 12:35:00,232.86,233.04,232.86,232.95,4112.0,213.3098,213.4747,213.3098,213.3923,4112.0
2022-10-04 12:40:00,233.0,233.0,232.65,232.67,7139.0,213.4381,213.4381,213.1175,213.1358,7139.0
2022-10-04 12:45:00,232.7,232.86,232.37,232.43,6726.0,213.1633,213.3098,212.861,212.9159,6726.0
2022-10-04 12:50:00,232.43,232.5,232.35,232.4,6628.0,212.9159,212.9801,212.8426,212.8884,6628.0
2022-10-04 12:55:00,232.38,232.71,232.34,232.45,8427.0,212.8701,213.1724,212.8335,212.9342,8427.0
2022-10-04 13:00:00,232.52,232.54,232.31,232.44,3826.0,212.9984,213.0167,212.806,212.9251,3826.0
2022-10-04 13:05:00,232.44,232.5,232.1,232.22,7093.0,212.9251,212.9801,212.6136,212.7236,7093.0
2022-10-04 13:10:00,232.25,232.43,232.2,232.21,4559.0,212.751,212.9159,212.7052,212.7144,4559.0
2022-10-04 13:15:00,232.18,232.23,231.99,232.04,4521.0,212.6869,212.7327,212.5129,212.5587,4521.0
2022-10-04 13:20:00,231.92,232.14,231.84,232.07,7912.0,212.4487,212.6503,212.3755,212.5862,7912.0
2022-10-04 13:25:00,232.05,232.34,232.02,232.34,8723.0,212.5678,212.8335,212.5404,212.8335,8723.0
2022-10-04 13:30:00,232.35,232.45,232.21,232.32,8108.0,212.8426,212.9342,212.7144,212.8152,8108.0
2022-10-04 13:35:00,232.29,232.35,231.89,231.97,3014.0,212.7877,212.8426,212.4213,212.4945,3014.0
2022-10-04 13:40:00,232.0,232.16,231.85,231.85,4589.0,212.522,212.6686,212.3846,212.3846,4589.0
2022-10-04 13:45:00,231.84,231.98,231.78,231.81,8911.0,212.3755,212.5037,212.3205,212.348,8911.0
2022-10-04 13:50:00,231.78,232.13,231.68,232.08,11790.0,212.3205,212.6411,212.2289,212.5953,11790.0
2022-10-04 13:55:00,232.18,232.38,232.07,232.24,8939.0,212.6869,212.8701,212.5862,212.7419,8939.0
2022-10-04 14:00:00,232.28,232.39,232.19,232.3,4514.0,212.7785,212.8793,212.6961,212.7968,4514.0
2022-10-04 14:05:00,232.3,232.46,232.3,232.46,6317.0,212.7968,212.9434,212.7968,212.9434,6317.0
2022-10-04 14:10:00,232.48,232.53,232.13,232.13,9011.0,212.9617,213.0075,212.6411,212.6411,9011.0
2022-10-04 14:15:00,232.1,232.12,231.89,231.89,8451.0,212.6136,212.632,212.4213,212.4213,8451.0
2022-10-04 14:20:00,231.94,232.1,231.82,232.07,9327.0,212.4671,212.6136,212.3571,212.5862,9327.0
2022-10-04 14:25:00,232.1,232.1,231.78,231.78,7982.0,212.6136,212.6136,212.3205,212.3205,7982.0
2022-10-04 14:30:00,231.77,231.91,231.7,231.72,7768.0,212.3113,212.4396,212.2472,212.2655,7768.0
2022-10-04 14:35:00,231.7,231.7,231.53,231.53,4205.0,212.2472,212.2472,212.0915,212.0915,4205.0
2022-10-04 14:40:00,231.55,231.73,231.47,231.59,9728.0,212.1098,212.2747,212.0365,212.1465,9728.0
2022-10-04 14:45:00,231.6,232.14,231.6,232.13,7964.0,212.1556,212.6503,212.1556,212.6411,7964.0
2022-10-04 14:50:00,232.14,232.54,232.14,232.47,8875.0,212.6503,213.0167,212.6503,212.9526,8875.0
2022-10-04 14:55:00,232.45,232.59,232.33,232.35,10343.0,212.9342,213.0625,212.8243,212.8426,10343.0
2022-10-04 15:00:00,232.37,232.47,232.29,232.42,6068.0,212.861,212.9526,212.7877,212.9068,6068.0
2022-10-04 15:05:00,232.37,232.4,232.08,232.13,5100.0,212.861,212.8884,212.5953,212.6411,5100.0
2022-10-04 15:10:00,232.07,232.08,231.66,231.86,7475.0,212.5862,212.5953,212.2106,212.3938,7475.0
2022-10-04 15:15:00,231.92,232.21,231.87,231.99,6357.0,212.4487,212.7144,212.4029,212.5129,6357.0
2022-10-04 15:20:00,231.96,232.05,231.8,232.05,12576.0,212.4854,212.5678,212.3388,212.5678,12576.0
2022-10-04 15:25:00,231.99,232.1,231.87,232.0,16277.0,212.5129,212.6136,212.4029,212.522,16277.0
2022-10-04 15:30:00,231.92,231.92,231.62,231.71,12784.0,212.4487,212.4487,212.1739,212.2564,12784.0
2022-10-04 15:35:00,231.76,232.3,231.74,232.3,18857.0,212.3022,212.7968,212.2839,212.7968,18857.0
2022-10-04 15:40:00,232.32,232.35,231.99,232.15,16420.0,212.8152,212.8426,212.5129,212.6594,16420.0
2022-10-04 15:45:00,232.14,232.3,232.09,232.2,23493.0,212.6503,212.7968,212.6045,212.7052,23493.0
2022-10-04 15:50:00,232.24,232.87,232.19,232.62,62294.0,212.7419,213.319,212.6961,213.09,62294.0
2022-10-04 15:55:00,232.61,233.11,232.47,233.05,135636.0,213.0808,213.5388,212.9526,213.4839,135636.0
2022-10-05 09:30:00,232.63,232.63,231.3,231.71,33640.0,213.0991,213.0991,211.8808,212.2564,33640.0
2022-10-05 09:35:00,231.92,232.28,231.2,231.21,8271.0,212.4487,212.7785,211.7892,211.7984,8271.0
2022-10-05 09:40:00,231.45,231.88,231.15,231.58,12613.0,212.0182,212.4121,211.7434,212.1373,12613.0
2022-10-05 09:45:00,231.71,232.04,231.42,231.95,13617.0,212.2564,212.5587,211.9907,212.4762,13617.0
2022-10-05 09:50:00,231.91,232.28,231.48,231.64,13598.0,212.4396,212.7785,212.0457,212.1923,13598.0
2022-10-05 09:55:00,231.75,232.04,231.58,231.69,5915.0,212.293,212.5587,212.1373,212.2381,5915.0
2022-10-05 10:00:00,231.63,231.76,231.14,231.45,11721.0,212.1831,212.3022,211.7342,212.0182,11721.0
2022-10-05 10:05:00,231.42,231.92,231.37,231.66,5750.0,211.9907,212.4487,211.9449,212.2106,5750.0
2022-10-05 10:10:00,231.78,231.78,231.3,231.62,7876.0,212.3205,212.3205,211.8808,212.1739,7876.0
2022-10-05 10:15:00,231.48,231.58,231.27,231.46,5438.0,212.0457,212.1373,211.8533,212.0274,5438.0
2022-10-05 10:20:00,231.53,231.99,231.15,231.2,13312.0,212.0915,212.5129,211.7434,211.7892,13312.0
2022-10-05 10:25:00,231.13,231.49,231.03,231.46,7617.0,211.7251,212.0548,211.6335,212.0274,7617.0
2022-10-05 10:30:00,231.42,231.56,231.16,231.44,5038.0,211.9907,212.119,211.7526,212.009,5038.0
2022-10-05 10:35:00,231.42,231.57,231.28,231.53,5287.0,211.9907,212.1281,211.8625,212.0915,5287.0
2022-10-05 10:40:00,231.43,231.89,231.43,231.84,2378.0,211.9999,212.4213,211.9999,212.3755,2378.0
2022-10-05 10:45:00,231.95,232.04,231.34,231.44,3352.0,212.4762,212.5587,211.9174,212.009,3352.0
2022-10-05 10:50:00,231.42,231.44,231.15,231.37,4327.0,211.9907,212.009,211.7434,211.9449,4327.0
2022-10-05 10:55:00,231.4,231.45,230.96,231.41,5134.0,211.9724,212.0182,211.5693,211.9816,5134.0
2022-10-05 11:00:00,231.45,231.78,231.37,231.71,5511.0,212.0182,212.3205,211.9449,212.2564,5511.0
2022-10-05 11:05:00,231.6,231.6,231.25,231.35,6745.0,212.1556,212.1556,211.835,211.9266,6745.0
2022-10-05 11:10:00,231.25,231.41,231.2,231.41,1744.0,211.835,211.9816,211.7892,211.9816,1744.0
2022-10-05 11:15:00,231.46,232.0,231.46,231.92,4757.0,212.0274,212.522,212.0274,212.4487,4757.0
2022-10-05 11:20:00,231.84,231.9,231.54,231.9,7769.0,212.3755,212.4304,212.1007,212.4304,7769.0
2022-10-05 11:25:00,231.94,231.97,231.64,231.76,3300.0,212.4671,212.4945,212.1923,212.3022,3300.0
2022-10-05 11:30:00,231.72,231.79,231.59,231.77,3421.0,212.2655,212.3297,212.1465,212.3113,3421.0
2022-10-05 11:35:00,231.93,232.23,231.8,232.09,2130.0,212.4579,212.7327,212.3388,212.6045,2130.0
2022-10-05 11:40:00,232.07,232.07,231.87,231.94,2596.0,212.5862,212.5862,212.4029,212.4671,2596.0
2022-10-05 11:45:00,231.88,231.89,231.81,231.81,1000.0,212.4121,212.4213,212.348,212.348,1000.0
2022-10-05 11:50:00,231.84,231.85,231.71,231.71,2847.0,212.3755,212.3846,212.2564,212.2564,2847.0
2022-10-05 11:55:00,231.77,231.87,231.41,231.43,3400.0,212.3113,212.4029,211.9816,211.9999,3400.0
2022-10-05 12:00:00,231.46,231.47,231.16,231.31,4399.0,212.0274,212.0365,211.7526,211.89,4399.0
2022-10-05 12:05:00,231.47,232.18,231.47,232.17,3690.0,212.0365,212.6869,212.0365,212.6778,3690.0
2022-10-05 12:10:00,232.17,232.66,232.17,232.29,5661.0,212.6778,213.1266,212.6778,212.7877,5661.0
2022-10-05 12:15:00,232.42,232.83,232.42,232.83,2442.0,212.9068,213.2823,212.9068,213.2823,2442.0
2022-10-05 12:20:00,232.72,232.8,232.55,232.8,2937.0,213.1816,213.2549,213.0259,213.2549,2937.0
2022-10-05 12:25:00,232.67,232.67,232.38,232.54,10408.0,213.1358,213.1358,212.8701,213.0167,10408.0
2022-10-05 12:30:00,232.6,232.9,232.55,232.89,2707.0,213.0717,213.3465,213.0259,213.3373,2707.0
2022-10-05 12:35:00,232.89,233.1,232.78,233.03,5745.0,213.3373,213.5297,213.2365,213.4656,5745.0
2022-10-05 12:40:00,233.1,233.27,232.86,233.24,15620.0,213.5297,213.6854,213.3098,213.6579,15620.0
2022-10-05 12:45:00,233.18,233.59,233.08,233.56,4942.0,213.603,213.9785,213.5114,213.9511,4942.0
2022-10-05 12:50:00,233.64,233.65,233.14,233.2,6584.0,214.0243,214.0335,213.5663,213.6213,6584.0
2022-10-05 12:55:00,233.2,233.3,233.02,233.12,9750.0,213.6213,213.7129,213.4564,213.548,9750.0
2022-10-05 13:00:00,233.07,233.22,233.03,233.2,5811.0,213.5022,213.6396,213.4656,213.6213,5811.0
2022-10-05 13:05:00,233.19,233.54,233.15,233.51,6119.0,213.6121,213.9327,213.5755,213.9053,6119.0
2022-10-05 13:10:00,233.51,233.72,233.49,233.72,3561.0,213.9053,214.0976,213.8869,214.0976,3561.0
2022-10-05 13:15:00,233.7,234.18,233.7,234.17,9262.0,214.0793,214.519,214.0793,214.5098,9262.0
2022-10-05 13:20:00,234.26,234.49,234.01,234.02,10569.0,214.5923,214.803,214.3633,214.3724,10569.0
2022-10-05 13:25:00,233.96,234.02,233.87,234.0,4284.0,214.3175,214.3724,214.235,214.3541,4284.0
2022-10-05 13:30:00,234.02,234.02,233.0,233.97,225667.0,214.3724,214.3724,213.4381,214.3266,225667.0
2022-10-05 13:35:00,233.92,234.05,233.7,233.99,28688.0,214.2808,214.3999,214.0793,214.345,28688.0
2022-10-05 13:40:00,233.87,233.98,233.71,233.88,24305.0,214.235,214.3358,214.0885,214.2442,24305.0
2022-10-05 13:45:00,233.94,234.25,233.94,234.2,11312.0,214.2992,214.5831,214.2992,214.5373,11312.0
2022-10-05 13:50:00,234.21,234.21,233.99,234.09,3655.0,214.5465,214.5465,214.345,214.4366,3655.0
2022-10-05 13:55:00,234.06,234.15,233.63,233.63,15569.0,214.4091,214.4915,214.0152,214.0152,15569.0
2022-10-05 14:00:00,233.64,233.74,233.47,233.71,16473.0,214.0243,214.1159,213.8686,214.0885,16473.0
2022-10-05 14:05:00,233.71,234.07,233.63,234.0,12306.0,214.0885,214.4182,214.0152,214.3541,12306.0
2022-10-05 14:10:00,234.06,234.44,234.06,234.41,4783.0,214.4091,214.7572,214.4091,214.7297,4783.0
2022-10-05 14:15:00,234.36,234.63,234.34,234.63,14027.0,214.6839,214.9312,214.6656,214.9312,14027.0
2022-10-05 14:20:00,234.63,234.76,234.54,234.61,8018.0,214.9312,215.0503,214.8488,214.9129,8018.0
2022-10-05 14:25:00,234.58,234.61,234.19,234.33,23168.0,214.8854,214.9129,214.5282,214.6564,23168.0
2022-10-05 14:30:00,234.39,234.41,234.06,234.14,4442.0,214.7114,214.7297,214.4091,214.4824,4442.0
2022-10-05 14:35:00,234.26,234.52,234.26,234.46,8117.0,214.5923,214.8305,214.5923,214.7755,8117.0
2022-10-05 14:40:00,234.39,234.48,234.15,234.45,14302.0,214.7114,214.7938,214.4915,214.7663,14302.0
2022-10-05 14:45:00,234.45,234.78,234.45,234.68,9105.0,214.7663,215.0686,214.7663,214.977,9105.0
2022-10-05 14:50:00,234.77,234.83,234.42,234.5,10221.0,215.0595,215.1144,214.7389,214.8121,10221.0
2022-10-05 14:55:00,234.44,234.59,234.43,234.48,9496.0,214.7572,214.8946,214.748,214.7938,9496.0
2022-10-05 15:00:00,234.51,234.97,234.51,234.92,7009.0,214.8213,215.2427,214.8213,215.1969,7009.0
2022-10-05 15:05:00,234.88,234.89,234.38,234.52,18570.0,215.1602,215.1694,214.7022,214.8305,18570.0
2022-10-05 15:10:00,234.52,235.1,234.48,235.04,10813.0,214.8305,215.3618,214.7938,215.3068,10813.0
2022-10-05 15:15:00,235.05,235.27,235.05,235.2,11332.0,215.316,215.5175,215.316,215.4534,11332.0
2022-10-05 15:20:00,235.23,235.25,234.93,235.12,20507.0,215.4809,215.4992,215.206,215.3801,20507.0
2022-10-05 15:25:00,235.15,235.17,234.99,235.11,12979.0,215.4076,215.4259,215.261,215.3709,12979.0
2022-10-05 15:30:00,235.13,235.43,235.13,235.16,20422.0,215.3892,215.6641,215.3892,215.4167,20422.0
2022-10-05 15:35:00,235.19,235.39,235.05,235.12,14950.0,215.4442,215.6274,215.316,215.3801,14950.0
2022-10-05 15:40:00,235.13,235.17,234.96,235.04,18257.0,215.3892,215.4259,215.2335,215.3068,18257.0
2022-10-05 15:45:00,234.98,235.17,234.81,234.86,21226.0,215.2518,215.4259,215.0961,215.1419,21226.0
2022-10-05 15:50:00,234.88,234.89,234.14,234.25,33831.0,215.1602,215.1694,214.4824,214.5831,33831.0
2022-10-05 15:55:00,234.22,234.3,233.56,233.7,167372.0,214.5556,214.6289,213.9511,214.0793,167372.0
2022-10-06 09:30:00,232.85,232.85,231.24,231.34,26513.0,213.3007,213.3007,211.8258,211.9174,26513.0
2022-10-06 09:35:00,231.72,232.24,231.2,231.98,6050.0,212.2655,212.7419,211.7892,212.5037,6050.0
2022-10-06 09:40:00,232.13,232.96,232.0,232.77,11534.0,212.6411,213.4014,212.522,213.2274,11534.0
2022-10-06 09:45:00,232.87,233.14,231.99,232.14,7000.0,213.319,213.5663,212.5129,212.6503,7000.0
2022-10-06 09:50:00,232.33,232.37,231.71,231.93,5277.0,212.8243,212.861,212.2564,212.4579,5277.0
2022-10-06 09:55:00,231.9,231.98,231.48,231.73,7073.0,212.4304,212.5037,212.0457,212.2747,7073.0
2022-10-06 10:00:00,231.55,231.8,231.27,231.4,9663.0,212.1098,212.3388,211.8533,211.9724,9663.0
2022-10-06 10:05:00,231.42,231.74,231.16,231.56,16972.0,211.9907,212.2839,211.7526,212.119,16972.0
2022-10-06 10:10:00,231.62,231.76,231.49,231.64,5902.0,212.1739,212.3022,212.0548,212.1923,5902.0
2022-10-06 10:15:00,231.71,231.73,231.35,231.45,6342.0,212.2564,212.2747,211.9266,212.0182,6342.0
2022-10-06 10:20:00,231.38,231.87,231.37,231.71,8781.0,211.9541,212.4029,211.9449,212.2564,8781.0
2022-10-06 10:25:00,231.69,231.83,231.25,231.31,6868.0,212.2381,212.3663,211.835,211.89,6868.0
2022-10-06 10:30:00,231.37,231.55,231.24,231.26,5017.0,211.9449,212.1098,211.8258,211.8442,5017.0
2022-10-06 10:35:00,231.31,231.79,231.22,231.63,16918.0,211.89,212.3297,211.8075,212.1831,16918.0
2022-10-06 10:40:00,231.64,231.81,231.45,231.5,7618.0,212.1923,212.348,212.0182,212.064,7618.0
2022-10-06 10:45:00,231.55,231.67,231.28,231.55,5655.0,212.1098,212.2197,211.8625,212.1098,5655.0
2022-10-06 10:50:00,231.51,231.61,231.25,231.29,7322.0,212.0732,212.1648,211.835,211.8716,7322.0
2022-10-06 10:55:00,231.36,231.78,231.09,231.78,18648.0,211.9358,212.3205,211.6884,212.3205,18648.0
2022-10-06 11:00:00,231.81,231.81,231.16,231.17,6929.0,212.348,212.348,211.7526,211.7617,6929.0
2022-10-06 11:05:00,231.09,231.26,230.92,231.21,8579.0,211.6884,211.8442,211.5327,211.7984,8579.0
2022-10-06 11:10:00,231.24,231.58,231.21,231.52,7849.0,211.8258,212.1373,211.7984,212.0823,7849.0
2022-10-06 11:15:00,231.49,232.05,231.4,232.05,4251.0,212.0548,212.5678,211.9724,212.5678,4251.0
2022-10-06 11:20:00,232.06,232.06,231.69,231.86,8515.0,212.577,212.577,212.2381,212.3938,8515.0
2022-10-06 11:25:00,231.82,231.87,231.72,231.83,9592.0,212.3571,212.4029,212.2655,212.3663,9592.0
2022-10-06 11:30:00,231.7,232.06,231.62,232.06,4772.0,212.2472,212.577,212.1739,212.577,4772.0
2022-10-06 11:35:00,232.09,232.11,231.69,231.7,2683.0,212.6045,212.6228,212.2381,212.2472,2683.0
2022-10-06 11:40:00,231.66,231.9,231.56,231.57,4318.0,212.2106,212.4304,212.119,212.1281,4318.0
2022-10-06 11:45:00,231.67,231.98,231.57,231.97,4557.0,212.2197,212.5037,212.1281,212.4945,4557.0
2022-10-06 11:50:00,231.95,232.32,231.95,232.15,2904.0,212.4762,212.8152,212.4762,212.6594,2904.0
2022-10-06 11:55:00,232.2,232.36,231.35,231.35,5379.0,212.7052,212.8518,211.9266,211.9266,5379.0
2022-10-06 12:00:00,231.37,231.45,231.11,231.16,1704.0,211.9449,212.0182,211.7068,211.7526,1704.0
2022-10-06 12:05:00,231.2,231.39,231.12,231.33,3034.0,211.7892,211.9632,211.7159,211.9083,3034.0
2022-10-06 12:10:00,231.43,231.43,231.19,231.26,3218.0,211.9999,211.9999,211.78,211.8442,3218.0
2022-10-06 12:15:00,231.25,231.37,231.12,231.31,2000.0,211.835,211.9449,211.7159,211.89,2000.0
2022-10-06 12:20:00,231.37,231.71,231.31,231.57,1849.0,211.9449,212.2564,211.89,212.1281,1849.0
2022-10-06 12:25:00,231.68,231.72,231.58,231.72,3013.0,212.2289,212.2655,212.1373,212.2655,3013.0
2022-10-06 12:30:00,231.67,231.9,231.64,231.78,2735.0,212.2197,212.4304,212.1923,212.3205,2735.0
2022-10-06 12:35:00,231.72,231.82,231.61,231.81,2933.0,212.2655,212.3571,212.1648,212.348,2933.0
2022-10-06 12:40:00,231.83,232.0,231.79,231.99,1704.0,212.3663,212.522,212.3297,212.5129,1704.0
2022-10-06 12:45:00,231.98,232.06,231.85,231.96,4249.0,212.5037,212.577,212.3846,212.4854,4249.0
2022-10-06 12:50:00,231.94,231.97,231.79,231.96,2909.0,212.4671,212.4945,212.3297,212.4854,2909.0
2022-10-06 12:55:00,231.83,231.87,231.69,231.74,2640.0,212.3663,212.4029,212.2381,212.2839,2640.0
2022-10-06 13:00:00,231.76,231.87,231.59,231.65,4676.0,212.3022,212.4029,212.1465,212.2014,4676.0
2022-10-06 13:05:00,231.69,231.7,231.25,231.26,2652.0,212.2381,212.2472,211.835,211.8442,2652.0
2022-10-06 13:10:00,231.24,231.65,231.23,231.65,3304.0,211.8258,212.2014,211.8167,212.2014,3304.0
2022-10-06 13:15:00,231.67,231.8,231.65,231.66,1325.0,212.2197,212.3388,212.2014,212.2106,1325.0
2022-10-06 13:20:00,231.76,231.91,231.75,231.9,3457.0,212.3022,212.4396,212.293,212.4304,3457.0
2022-10-06 13:25:00,231.84,231.84,231.7,231.75,2628.0,212.3755,212.3755,212.2472,212.293,2628.0
2022-10-06 13:30:00,231.79,231.79,231.5,231.62,2289.0,212.3297,212.3297,212.064,212.1739,2289.0
2022-10-06 13:35:00,231.64,231.64,231.27,231.31,3387.0,212.1923,212.1923,211.8533,211.89,3387.0
2022-10-06 13:40:00,231.34,231.47,231.33,231.44,2766.0,211.9174,212.0365,211.9083,212.009,2766.0
2022-10-06 13:45:00,231.4,231.73,231.4,231.67,2744.0,211.9724,212.2747,211.9724,212.2197,2744.0
2022-10-06 13:50:00,231.67,231.74,231.57,231.59,4869.0,212.2197,212.2839,212.1281,212.1465,4869.0
2022-10-06 13:55:00,231.64,231.73,231.64,231.7,1575.0,212.1923,212.2747,212.1923,212.2472,1575.0
2022-10-06 14:00:00,231.64,231.68,231.27,231.28,3987.0,212.1923,212.2289,211.8533,211.8625,3987.0
2022-10-06 14:05:00,231.34,231.45,231.27,231.4,3062.0,211.9174,212.0182,211.8533,211.9724,3062.0
2022-10-06 14:10:00,231.36,231.5,231.32,231.43,3473.0,211.9358,212.064,211.8991,211.9999,3473.0
2022-10-06 14:15:00,231.34,231.35,231.06,231.14,3995.0,211.9174,211.9266,211.6609,211.7342,3995.0
2022-10-06 14:20:00,231.15,231.42,231.07,231.35,3785.0,211.7434,211.9907,211.6701,211.9266,3785.0
2022-10-06 14:25:00,231.34,231.43,231.24,231.4,4617.0,211.9174,211.9999,211.8258,211.9724,4617.0
2022-10-06 14:30:00,231.45,231.66,231.35,231.35,5130.0,212.0182,212.2106,211.9266,211.9266,5130.0
2022-10-06 14:35:00,231.49,231.5,231.32,231.38,2133.0,212.0548,212.064,211.8991,211.9541,2133.0
2022-10-06 14:40:00,231.39,231.41,231.08,231.09,3923.0,211.9632,211.9816,211.6793,211.6884,3923.0
2022-10-06 14:45:00,231.0,231.01,230.7,230.7,6874.0,211.606,211.6151,211.3312,211.3312,6874.0
2022-10-06 14:50:00,230.64,230.66,230.29,230.55,7675.0,211.2762,211.2945,210.9556,211.1938,7675.0
2022-10-06 14:55:00,230.54,230.72,230.48,230.52,7182.0,211.1846,211.3495,211.1296,211.1663,7182.0
2022-10-06 15:00:00,230.48,230.6,230.33,230.58,6850.0,211.1296,211.2396,210.9922,211.2212,6850.0
2022-10-06 15:05:00,230.55,230.55,230.35,230.49,6739.0,211.1938,211.1938,211.0106,211.1388,6739.0
2022-10-06 15:10:00,230.48,230.61,230.22,230.61,4632.0,211.1296,211.2487,210.8915,211.2487,4632.0
2022-10-06 15:15:00,230.65,230.83,230.55,230.71,7378.0,211.2854,211.4503,211.1938,211.3403,7378.0
2022-10-06 15:20:00,230.68,231.03,230.6,230.8,8536.0,211.3129,211.6335,211.2396,211.4228,8536.0
2022-10-06 15:25:00,230.87,231.07,230.75,231.07,17780.0,211.4869,211.6701,211.377,211.6701,17780.0
2022-10-06 15:30:00,231.14,231.14,230.75,230.86,7657.0,211.7342,211.7342,211.377,211.4777,7657.0
2022-10-06 15:35:00,230.81,231.16,230.75,230.86,21297.0,211.4319,211.7526,211.377,211.4777,21297.0
2022-10-06 15:40:00,230.81,231.03,230.61,231.02,8685.0,211.4319,211.6335,211.2487,211.6243,8685.0
2022-10-06 15:45:00,230.99,231.34,230.91,231.32,18104.0,211.5968,211.9174,211.5235,211.8991,18104.0
2022-10-06 15:50:00,231.33,231.35,230.87,231.18,26926.0,211.9083,211.9266,211.4869,211.7709,26926.0
2022-10-06 15:55:00,231.24,231.37,230.63,230.94,107387.0,211.8258,211.9449,211.2671,211.551,107387.0
2022-10-07 09:30:00,230.0,230.24,229.58,229.8,38103.0,210.6899,210.9098,210.3052,210.5067,38103.0
2022-10-07 09:35:00,229.96,230.08,229.07,229.89,17529.0,210.6533,210.7632,209.838,210.5892,17529.0
2022-10-07 09:40:00,229.85,230.27,229.31,229.31,22142.0,210.5525,210.9373,210.0579,210.0579,22142.0
2022-10-07 09:45:00,229.24,229.83,229.24,229.52,8456.0,209.9938,210.5342,209.9938,210.2502,8456.0
2022-10-07 09:50:00,229.47,230.25,229.47,229.86,3106.0,210.2044,210.919,210.2044,210.5617,3106.0
2022-10-07 09:55:00,229.72,229.84,229.6,229.82,2649.0,210.4335,210.5434,210.3235,210.5251,2649.0
2022-10-07 10:00:00,229.82,230.2,229.26,229.42,8577.0,210.5251,210.8732,210.0121,210.1586,8577.0
2022-10-07 10:05:00,229.24,229.49,229.19,229.34,3638.0,209.9938,210.2228,209.9479,210.0854,3638.0
2022-10-07 10:10:00,229.34,229.57,229.24,229.39,6351.0,210.0854,210.296,209.9938,210.1312,6351.0
2022-10-07 10:15:00,229.37,229.7,229.37,229.7,1790.0,210.1128,210.4151,210.1128,210.4151,1790.0
2022-10-07 10:20:00,229.71,230.27,229.56,230.07,3219.0,210.4243,210.9373,210.2869,210.7541,3219.0
2022-10-07 10:25:00,230.23,230.46,230.21,230.27,8592.0,210.9006,211.1113,210.8823,210.9373,8592.0
2022-10-07 10:30:00,230.21,230.3,230.08,230.3,5579.0,210.8823,210.9648,210.7632,210.9648,5579.0
2022-10-07 10:35:00,230.38,230.38,230.08,230.18,7772.0,211.038,211.038,210.7632,210.8548,7772.0
2022-10-07 10:40:00,230.13,230.55,230.13,230.51,9407.0,210.809,211.1938,210.809,211.1571,9407.0
2022-10-07 10:45:00,230.5,230.72,230.42,230.59,5204.0,211.148,211.3495,211.0747,211.2304,5204.0
2022-10-07 10:50:00,230.35,230.35,230.05,230.33,1844.0,211.0106,211.0106,210.7357,210.9922,1844.0
2022-10-07 10:55:00,230.27,230.59,230.03,230.12,4034.0,210.9373,211.2304,210.7174,210.7999,4034.0
2022-10-07 11:00:00,230.16,230.87,230.16,230.77,9073.0,210.8365,211.4869,210.8365,211.3953,9073.0
2022-10-07 11:05:00,230.52,230.66,230.36,230.55,5488.0,211.1663,211.2945,211.0197,211.1938,5488.0
2022-10-07 11:10:00,230.54,231.0,230.53,230.94,3542.0,211.1846,211.606,211.1754,211.551,3542.0
2022-10-07 11:15:00,230.99,231.02,230.57,230.62,2806.0,211.5968,211.6243,211.2121,211.2579,2806.0
2022-10-07 11:20:00,230.49,231.16,230.47,230.99,2899.0,211.1388,211.7526,211.1205,211.5968,2899.0
2022-10-07 11:25:00,231.05,231.52,230.99,231.26,8801.0,211.6518,212.0823,211.5968,211.8442,8801.0
2022-10-07 11:30:00,231.5,231.5,231.12,231.17,4188.0,212.064,212.064,211.7159,211.7617,4188.0
2022-10-07 11:35:00,231.1,231.1,230.84,230.86,4302.0,211.6976,211.6976,211.4594,211.4777,4302.0
2022-10-07 11:40:00,230.9,231.02,230.77,230.88,7423.0,211.5144,211.6243,211.3953,211.4961,7423.0
2022-10-07 11:45:00,230.88,231.15,230.88,230.97,3314.0,211.4961,211.7434,211.4961,211.5785,3314.0
2022-10-07 11:50:00,231.03,231.14,231.0,231.0,4635.0,211.6335,211.7342,211.606,211.606,4635.0
2022-10-07 11:55:00,231.05,231.11,230.96,230.99,1601.0,211.6518,211.7068,211.5693,211.5968,1601.0
2022-10-07 12:00:00,230.97,230.97,230.74,230.88,3325.0,211.5785,211.5785,211.3678,211.4961,3325.0
2022-10-07 12:05:00,231.03,231.23,230.98,231.23,3004.0,211.6335,211.8167,211.5877,211.8167,3004.0
2022-10-07 12:10:00,231.23,231.5,231.2,231.24,4665.0,211.8167,212.064,211.7892,211.8258,4665.0
2022-10-07 12:15:00,231.18,231.4,231.16,231.24,6087.0,211.7709,211.9724,211.7526,211.8258,6087.0
2022-10-07 12:20:00,231.27,231.32,230.96,230.97,2170.0,211.8533,211.8991,211.5693,211.5785,2170.0
2022-10-07 12:25:00,231.02,231.25,230.92,231.17,2400.0,211.6243,211.835,211.5327,211.7617,2400.0
2022-10-07 12:30:00,231.19,231.31,231.07,231.26,3353.0,211.78,211.89,211.6701,211.8442,3353.0
2022-10-07 12:35:00,231.31,231.39,231.15,231.32,3750.0,211.89,211.9632,211.7434,211.8991,3750.0
2022-10-07 12:40:00,231.29,231.29,231.13,231.23,1608.0,211.8716,211.8716,211.7251,211.8167,1608.0
2022-10-07 12:45:00,231.27,231.31,231.21,231.23,1697.0,211.8533,211.89,211.7984,211.8167,1697.0
2022-10-07 12:50:00,231.17,231.21,230.83,230.84,5675.0,211.7617,211.7984,211.4503,211.4594,5675.0
2022-10-07 12:55:00,230.88,230.93,230.76,230.81,5057.0,211.4961,211.5419,211.3861,211.4319,5057.0
2022-10-07 13:00:00,230.71,230.71,230.47,230.58,1236.0,211.3403,211.3403,211.1205,211.2212,1236.0
2022-10-07 13:05:00,230.46,230.58,230.39,230.54,1816.0,211.1113,211.2212,211.0472,211.1846,1816.0
2022-10-07 13:10:00,230.57,230.75,230.57,230.61,2574.0,211.2121,211.377,211.2121,211.2487,2574.0
2022-10-07 13:15:00,230.72,230.89,230.7,230.82,1908.0,211.3495,211.5052,211.3312,211.4411,1908.0
2022-10-07 13:20:00,230.78,230.81,230.68,230.73,2140.0,211.4045,211.4319,211.3129,211.3587,2140.0
2022-10-07 13:25:00,230.72,230.96,230.69,230.85,4024.0,211.3495,211.5693,211.322,211.4686,4024.0
2022-10-07 13:30:00,230.84,230.84,230.55,230.59,3295.0,211.4594,211.4594,211.1938,211.2304,3295.0
2022-10-07 13:35:00,230.53,230.69,230.46,230.53,2768.0,211.1754,211.322,211.1113,211.1754,2768.0
2022-10-07 13:40:00,230.6,231.01,230.59,230.93,5485.0,211.2396,211.6151,211.2304,211.5419,5485.0
2022-10-07 13:45:00,230.91,231.01,230.6,230.6,5653.0,211.5235,211.6151,211.2396,211.2396,5653.0
2022-10-07 13:50:00,230.63,230.73,230.63,230.66,1500.0,211.2671,211.3587,211.2671,211.2945,1500.0
2022-10-07 13:55:00,230.56,230.62,230.42,230.61,3333.0,211.2029,211.2579,211.0747,211.2487,3333.0
2022-10-07 14:00:00,230.57,230.93,230.52,230.76,3782.0,211.2121,211.5419,211.1663,211.3861,3782.0
2022-10-07 14:05:00,230.81,230.9,230.78,230.83,3183.0,211.4319,211.5144,211.4045,211.4503,3183.0
2022-10-07 14:10:00,230.84,230.87,230.62,230.85,5283.0,211.4594,211.4869,211.2579,211.4686,5283.0
2022-10-07 14:15:00,230.83,230.93,230.59,230.59,3789.0,211.4503,211.5419,211.2304,211.2304,3789.0
2022-10-07 14:20:00,230.55,230.57,230.25,230.3,4137.0,211.1938,211.2121,210.919,210.9648,4137.0
2022-10-07 14:25:00,230.32,230.38,230.1,230.14,5688.0,210.9831,211.038,210.7815,210.8182,5688.0
2022-10-07 14:30:00,230.12,230.28,230.0,230.28,4850.0,210.7999,210.9464,210.6899,210.9464,4850.0
2022-10-07 14:35:00,230.33,230.38,230.16,230.19,4461.0,210.9922,211.038,210.8365,210.864,4461.0
2022-10-07 14:40:00,230.18,230.23,229.94,230.03,6439.0,210.8548,210.9006,210.635,210.7174,6439.0
2022-10-07 14:45:00,230.02,230.16,229.95,230.12,8939.0,210.7083,210.8365,210.6441,210.7999,8939.0
2022-10-07 14:50:00,230.16,230.22,230.05,230.16,16299.0,210.8365,210.8915,210.7357,210.8365,16299.0
2022-10-07 14:55:00,230.2,230.31,230.06,230.2,4165.0,210.8732,210.9739,210.7449,210.8732,4165.0
2022-10-07 15:00:00,230.26,230.27,230.08,230.14,4744.0,210.9281,210.9373,210.7632,210.8182,4744.0
2022-10-07 15:05:00,230.12,230.13,229.51,229.52,4996.0,210.7999,210.809,210.2411,210.2502,4996.0
2022-10-07 15:10:00,229.47,229.61,229.28,229.28,10658.0,210.2044,210.3327,210.0304,210.0304,10658.0
2022-10-07 15:15:00,229.31,229.32,229.17,229.17,6523.0,210.0579,210.067,209.9296,209.9296,6523.0
2022-10-07 15:20:00,229.18,229.27,228.85,228.98,20925.0,209.9388,210.0212,209.6365,209.7556,20925.0
2022-10-07 15:25:00,228.97,229.06,228.58,228.85,17113.0,209.7464,209.8289,209.3892,209.6365,17113.0
2022-10-07 15:30:00,228.84,228.84,228.62,228.81,9889.0,209.6273,209.6273,209.4258,209.5999,9889.0
2022-10-07 15:35:00,228.81,229.3,228.57,229.3,11280.0,209.5999,210.0487,209.38,210.0487,11280.0
2022-10-07 15:40:00,229.37,229.68,229.29,229.5,10591.0,210.1128,210.3968,210.0396,210.2319,10591.0
2022-10-07 15:45:00,229.44,229.44,229.12,229.2,10915.0,210.177,210.177,209.8838,209.9571,10915.0
2022-10-07 15:50:00,229.23,229.58,228.69,228.92,59918.0,209.9846,210.3052,209.4899,209.7006,59918.0
2022-10-07 15:55:00,228.92,229.19,228.58,229.03,159011.0,209.7006,209.9479,209.3892,209.8014,159011.0
2022-10-10 09:30:00,231.27,231.87,230.62,231.87,35947.0,211.8533,212.4029,211.2579,212.4029,35947.0
2022-10-10 09:35:00,232.03,232.34,231.83,232.34,15673.0,212.5495,212.8335,212.3663,212.8335,15673.0
2022-10-10 09:40:00,232.41,232.49,231.63,231.9,8881.0,212.8976,212.9709,212.1831,212.4304,8881.0
2022-10-10 09:45:00,232.0,232.0,231.73,231.91,7955.0,212.522,212.522,212.2747,212.4396,7955.0
2022-10-10 09:50:00,231.8,231.98,231.52,231.52,6472.0,212.3388,212.5037,212.0823,212.0823,6472.0
2022-10-10 09:55:00,231.54,232.07,231.53,231.78,6574.0,212.1007,212.5862,212.0915,212.3205,6574.0
2022-10-10 10:00:00,231.86,232.05,231.59,231.82,10750.0,212.3938,212.5678,212.1465,212.3571,10750.0
2022-10-10 10:05:00,231.74,231.89,231.07,231.08,10373.0,212.2839,212.4213,211.6701,211.6793,10373.0
2022-10-10 10:10:00,231.01,231.35,231.01,231.24,4065.0,211.6151,211.9266,211.6151,211.8258,4065.0
2022-10-10 10:15:00,231.29,231.31,230.82,231.0,6999.0,211.8716,211.89,211.4411,211.606,6999.0
2022-10-10 10:20:00,230.95,231.35,230.95,231.01,3284.0,211.5602,211.9266,211.5602,211.6151,3284.0
2022-10-10 10:25:00,231.08,231.69,231.04,231.5,12191.0,211.6793,212.2381,211.6426,212.064,12191.0
2022-10-10 10:30:00,231.59,231.59,231.06,231.19,4788.0,212.1465,212.1465,211.6609,211.78,4788.0
2022-10-10 10:35:00,231.22,231.34,231.01,231.06,5080.0,211.8075,211.9174,211.6151,211.6609,5080.0
2022-10-10 10:40:00,230.97,231.03,230.85,230.86,3213.0,211.5785,211.6335,211.4686,211.4777,3213.0
2022-10-10 10:45:00,231.03,231.17,230.61,231.09,10099.0,211.6335,211.7617,211.2487,211.6884,10099.0
2022-10-10 10:50:00,231.03,231.32,230.93,231.29,3000.0,211.6335,211.8991,211.5419,211.8716,3000.0
2022-10-10 10:55:00,231.23,231.33,230.96,231.27,11256.0,211.8167,211.9083,211.5693,211.8533,11256.0
2022-10-10 11:00:00,231.26,231.26,230.78,230.88,3010.0,211.8442,211.8442,211.4045,211.4961,3010.0
2022-10-10 11:05:00,230.86,231.03,230.54,230.63,7393.0,211.4777,211.6335,211.1846,211.2671,7393.0
2022-10-10 11:10:00,230.55,230.8,230.48,230.74,3338.0,211.1938,211.4228,211.1296,211.3678,3338.0
2022-10-10 11:15:00,230.7,230.77,230.25,230.4,7874.0,211.3312,211.3953,210.919,211.0564,7874.0
2022-10-10 11:20:00,230.26,230.54,230.08,230.49,5388.0,210.9281,211.1846,210.7632,211.1388,5388.0
2022-10-10 11:25:00,230.41,230.49,230.25,230.48,3999.0,211.0655,211.1388,210.919,211.1296,3999.0
2022-10-10 11:30:00,230.51,230.63,230.36,230.37,8598.0,211.1571,211.2671,211.0197,211.0289,8598.0
2022-10-10 11:35:00,230.36,230.37,229.89,230.01,9517.0,211.0197,211.0289,210.5892,210.6991,9517.0
2022-10-10 11:40:00,230.08,230.57,230.02,230.57,2831.0,210.7632,211.2121,210.7083,211.2121,2831.0
2022-10-10 11:45:00,230.43,230.73,230.43,230.61,2330.0,211.0838,211.3587,211.0838,211.2487,2330.0
2022-10-10 11:50:00,230.56,230.86,230.43,230.67,5751.0,211.2029,211.4777,211.0838,211.3037,5751.0
2022-10-10 11:55:00,230.74,231.0,230.66,230.66,2929.0,211.3678,211.606,211.2945,211.2945,2929.0
2022-10-10 12:00:00,230.58,230.66,230.33,230.51,5827.0,211.2212,211.2945,210.9922,211.1571,5827.0
2022-10-10 12:05:00,230.54,230.87,230.54,230.67,6223.0,211.1846,211.4869,211.1846,211.3037,6223.0
2022-10-10 12:10:00,230.67,230.92,230.65,230.78,3600.0,211.3037,211.5327,211.2854,211.4045,3600.0
2022-10-10 12:15:00,230.83,231.03,230.77,230.9,6363.0,211.4503,211.6335,211.3953,211.5144,6363.0
2022-10-10 12:20:00,230.84,230.96,230.71,230.89,3833.0,211.4594,211.5693,211.3403,211.5052,3833.0
2022-10-10 12:25:00,230.95,231.04,230.69,230.98,5708.0,211.5602,211.6426,211.322,211.5877,5708.0
2022-10-10 12:30:00,230.95,231.35,230.95,231.23,5542.0,211.5602,211.9266,211.5602,211.8167,5542.0
2022-10-10 12:35:00,231.24,231.39,231.03,231.3,11580.0,211.8258,211.9632,211.6335,211.8808,11580.0
2022-10-10 12:40:00,231.36,231.58,231.21,231.3,7764.0,211.9358,212.1373,211.7984,211.8808,7764.0
2022-10-10 12:45:00,231.29,231.46,231.23,231.31,7707.0,211.8716,212.0274,211.8167,211.89,7707.0
2022-10-10 12:50:00,231.26,231.36,231.15,231.27,4969.0,211.8442,211.9358,211.7434,211.8533,4969.0
2022-10-10 12:55:00,231.28,231.41,231.2,231.3,8747.0,211.8625,211.9816,211.7892,211.8808,8747.0
2022-10-10 13:00:00,231.26,231.39,231.13,231.23,4985.0,211.8442,211.9632,211.7251,211.8167,4985.0
2022-10-10 13:05:00,231.27,231.6,231.25,231.49,12019.0,211.8533,212.1556,211.835,212.0548,12019.0
2022-10-10 13:10:00,231.49,231.8,231.28,231.69,12480.0,212.0548,212.3388,211.8625,212.2381,12480.0
2022-10-10 13:15:00,231.7,231.93,231.69,231.83,6455.0,212.2472,212.4579,212.2381,212.3663,6455.0
2022-10-10 13:20:00,231.88,232.09,231.86,232.0,5046.0,212.4121,212.6045,212.3938,212.522,5046.0
2022-10-10 13:25:00,231.91,232.2,231.87,232.13,8683.0,212.4396,212.7052,212.4029,212.6411,8683.0
2022-10-10 13:30:00,232.11,232.47,232.06,232.19,16321.0,212.6228,212.9526,212.577,212.6961,16321.0
2022-10-10 13:35:00,232.19,232.44,232.19,232.44,4754.0,212.6961,212.9251,212.6961,212.9251,4754.0
2022-10-10 13:40:00,232.44,232.61,232.38,232.52,14128.0,212.9251,213.0808,212.8701,212.9984,14128.0
2022-10-10 13:45:00,232.53,233.78,232.52,233.59,13789.0,213.0075,214.1526,212.9984,213.9785,13789.0
2022-10-10 13:50:00,233.56,234.03,233.55,233.98,9668.0,213.9511,214.3816,213.9419,214.3358,9668.0
2022-10-10 13:55:00,234.12,234.14,233.66,233.72,9605.0,214.464,214.4824,214.0427,214.0976,9605.0
2022-10-10 14:00:00,233.74,233.77,233.39,233.51,6146.0,214.1159,214.1434,213.7953,213.9053,6146.0
2022-10-10 14:05:00,233.44,233.5,233.05,233.19,11430.0,213.8411,213.8961,213.4839,213.6121,11430.0
2022-10-10 14:10:00,233.2,233.43,233.07,233.2,10666.0,213.6213,213.832,213.5022,213.6213,10666.0
2022-10-10 14:15:00,233.08,233.11,232.95,233.07,13565.0,213.5114,213.5388,213.3923,213.5022,13565.0
2022-10-10 14:20:00,233.02,233.09,232.58,232.7,10542.0,213.4564,213.5205,213.0533,213.1633,10542.0
2022-10-10 14:25:00,232.68,233.14,232.68,233.01,6488.0,213.1449,213.5663,213.1449,213.4472,6488.0
2022-10-10 14:30:00,232.96,233.47,232.87,233.38,4793.0,213.4014,213.8686,213.319,213.7862,4793.0
2022-10-10 14:35:00,233.49,233.49,233.31,233.41,2662.0,213.8869,213.8869,213.722,213.8137,2662.0
2022-10-10 14:40:00,233.38,233.47,233.15,233.17,6885.0,213.7862,213.8686,213.5755,213.5938,6885.0
2022-10-10 14:45:00,233.16,233.16,232.75,232.87,5268.0,213.5846,213.5846,213.2091,213.319,5268.0
2022-10-10 14:50:00,232.88,233.12,232.87,232.97,7084.0,213.3281,213.548,213.319,213.4106,7084.0
2022-10-10 14:55:00,232.96,232.99,232.69,232.79,5277.0,213.4014,213.4289,213.1541,213.2457,5277.0
2022-10-10 15:00:00,232.78,232.94,232.5,232.55,8133.0,213.2365,213.3831,212.9801,213.0259,8133.0
2022-10-10 15:05:00,232.6,232.8,232.34,232.74,6288.0,213.0717,213.2549,212.8335,213.1999,6288.0
2022-10-10 15:10:00,232.75,233.05,232.69,233.02,3582.0,213.2091,213.4839,213.1541,213.4564,3582.0
2022-10-10 15:15:00,233.1,233.28,232.87,233.19,8442.0,213.5297,213.6946,213.319,213.6121,8442.0
2022-10-10 15:20:00,233.2,233.5,233.09,233.32,7925.0,213.6213,213.8961,213.5205,213.7312,7925.0
2022-10-10 15:25:00,233.24,233.25,232.96,233.03,7900.0,213.6579,213.6671,213.4014,213.4656,7900.0
2022-10-10 15:30:00,233.03,233.19,232.9,233.09,6722.0,213.4656,213.6121,213.3465,213.5205,6722.0
2022-10-10 15:35:00,233.07,233.21,232.92,233.01,5068.0,213.5022,213.6304,213.3648,213.4472,5068.0
2022-10-10 15:40:00,233.01,233.05,232.45,232.52,8186.0,213.4472,213.4839,212.9342,212.9984,8186.0
2022-10-10 15:45:00,232.44,232.94,232.44,232.75,10075.0,212.9251,213.3831,212.9251,213.2091,10075.0
2022-10-10 15:50:00,232.75,232.93,232.47,232.8,21236.0,213.2091,213.374,212.9526,213.2549,21236.0
2022-10-10 15:55:00,232.79,232.79,231.78,232.07,75741.0,213.2457,213.2457,212.3205,212.5862,75741.0
2022-10-11 09:30:00,239.3,242.14,237.84,241.91,205065.0,219.2091,221.8107,217.8717,221.6,205065.0
2022-10-11 09:35:00,241.95,244.28,241.89,243.7,185776.0,221.6367,223.771,221.5817,223.2397,185776.0
2022-10-11 09:40:00,243.67,243.88,241.85,243.62,120691.0,223.2123,223.4046,221.5451,223.1665,120691.0
2022-10-11 09:45:00,243.53,244.13,241.87,242.99,80225.0,223.084,223.6336,221.5634,222.5893,80225.0
2022-10-11 09:50:00,243.01,243.5,242.11,243.13,63925.0,222.6077,223.0565,221.7832,222.7176,63925.0
2022-10-11 09:55:00,243.13,244.58,242.98,244.5,103225.0,222.7176,224.0459,222.5802,223.9726,103225.0
2022-10-11 10:00:00,244.54,244.65,243.4,243.44,93183.0,224.0092,224.11,222.9649,223.0016,93183.0
2022-10-11 10:05:00,243.44,244.95,243.11,244.63,74436.0,223.0016,224.3848,222.6993,224.0917,74436.0
2022-10-11 10:10:00,244.65,246.59,244.65,246.29,135965.0,224.11,225.8871,224.11,225.6123,135965.0
2022-10-11 10:15:00,246.29,246.64,245.45,245.49,101245.0,225.6123,225.9329,224.8428,224.8795,101245.0
2022-10-11 10:20:00,245.53,246.14,245.5,245.91,36075.0,224.9161,225.4749,224.8886,225.2642,36075.0
2022-10-11 10:25:00,245.95,246.66,245.85,246.36,65701.0,225.3008,225.9512,225.2092,225.6764,65701.0
2022-10-11 10:30:00,246.34,247.45,246.34,246.99,74416.0,225.6581,226.6749,225.6581,226.2535,74416.0
2022-10-11 10:35:00,247.01,247.68,246.91,247.22,75051.0,226.2718,226.8856,226.1802,226.4642,75051.0
2022-10-11 10:40:00,247.27,248.14,247.27,247.64,81226.0,226.51,227.307,226.51,226.8489,81226.0
2022-10-11 10:45:00,247.69,248.41,247.67,248.41,47056.0,226.8947,227.5543,226.8764,227.5543,47056.0
2022-10-11 10:50:00,248.43,249.1,248.43,248.9,100302.0,227.5726,228.1864,227.5726,228.0032,100302.0
2022-10-11 10:55:00,248.86,250.48,248.83,249.3,169137.0,227.9665,229.4505,227.939,228.3696,169137.0
2022-10-11 11:00:00,249.31,250.04,249.23,249.47,65376.0,228.3787,229.0475,228.3055,228.5253,65376.0
2022-10-11 11:05:00,249.44,249.61,248.41,248.51,102529.0,228.4978,228.6536,227.5543,227.6459,102529.0
2022-10-11 11:10:00,248.56,248.91,247.35,247.45,65673.0,227.6917,228.0123,226.5833,226.6749,65673.0
2022-10-11 11:15:00,247.4,247.7,246.56,246.73,60726.0,226.6291,226.9039,225.8596,226.0153,60726.0
2022-10-11 11:20:00,246.69,247.1,245.82,246.17,44976.0,225.9787,226.3543,225.1817,225.5024,44976.0
2022-10-11 11:25:00,246.08,246.75,245.16,245.25,58000.0,225.4199,226.0337,224.5772,224.6596,58000.0
2022-10-11 11:30:00,245.3,246.9,245.29,246.67,95932.0,224.7054,226.1711,224.6962,225.9604,95932.0
2022-10-11 11:35:00,246.65,246.65,245.67,246.31,47433.0,225.9421,225.9421,225.0443,225.6306,47433.0
2022-10-11 11:40:00,246.26,246.63,246.11,246.55,24903.0,225.5848,225.9237,225.4474,225.8505,24903.0
2022-10-11 11:45:00,246.6,247.03,246.3,246.73,26703.0,225.8963,226.2902,225.6214,226.0153,26703.0
2022-10-11 11:50:00,246.88,246.88,245.87,245.87,27859.0,226.1528,226.1528,225.2276,225.2276,27859.0
2022-10-11 11:55:00,246.0,246.45,245.92,246.33,16305.0,225.3466,225.7589,225.2734,225.6489,16305.0
2022-10-11 12:00:00,246.36,246.87,246.27,246.64,30593.0,225.6764,226.1436,225.594,225.9329,30593.0
2022-10-11 12:05:00,246.65,246.8,246.21,246.35,19609.0,225.9421,226.0795,225.539,225.6673,19609.0
2022-10-11 12:10:00,246.35,246.37,246.0,246.22,19746.0,225.6673,225.6856,225.3466,225.5482,19746.0
2022-10-11 12:15:00,246.13,246.2,245.53,245.87,20300.0,225.4657,225.5298,224.9161,225.2276,20300.0
2022-10-11 12:20:00,245.83,245.95,245.52,245.75,13093.0,225.1909,225.3008,224.9069,225.1176,13093.0
2022-10-11 12:25:00,245.75,246.32,245.69,246.32,20627.0,225.1176,225.6398,225.0627,225.6398,20627.0
2022-10-11 12:30:00,246.29,246.44,246.19,246.35,33003.0,225.6123,225.7497,225.5207,225.6673,33003.0
2022-10-11 12:35:00,246.36,246.48,246.06,246.2,37049.0,225.6764,225.7863,225.4016,225.5298,37049.0
2022-10-11 12:40:00,246.18,246.44,246.09,246.33,12161.0,225.5115,225.7497,225.4291,225.6489,12161.0
2022-10-11 12:45:00,246.26,246.56,246.18,246.22,18000.0,225.5848,225.8596,225.5115,225.5482,18000.0
2022-10-11 12:50:00,246.2,246.44,246.02,246.02,42538.0,225.5298,225.7497,225.365,225.365,42538.0
2022-10-11 12:55:00,246.08,246.27,245.84,246.27,15444.0,225.4199,225.594,225.2001,225.594,15444.0
2022-10-11 13:00:00,246.32,246.54,246.18,246.34,13781.0,225.6398,225.8413,225.5115,225.6581,13781.0
2022-10-11 13:05:00,246.37,246.86,246.16,246.68,28559.0,225.6856,226.1344,225.4932,225.9695,28559.0
2022-10-11 13:10:00,246.68,246.68,246.37,246.42,18376.0,225.9695,225.9695,225.6856,225.7314,18376.0
2022-10-11 13:15:00,246.53,246.7,246.21,246.47,18766.0,225.8321,225.9879,225.539,225.7772,18766.0
2022-10-11 13:20:00,246.53,246.88,246.42,246.74,14679.0,225.8321,226.1528,225.7314,226.0245,14679.0
2022-10-11 13:25:00,246.73,246.84,246.49,246.69,16614.0,226.0153,226.1161,225.7955,225.9787,16614.0
2022-10-11 13:30:00,246.75,247.08,246.56,247.06,15133.0,226.0337,226.336,225.8596,226.3176,15133.0
2022-10-11 13:35:00,247.08,247.29,246.94,247.06,14497.0,226.336,226.5283,226.2077,226.3176,14497.0
2022-10-11 13:40:00,247.01,247.03,246.84,246.95,17319.0,226.2718,226.2902,226.1161,226.2169,17319.0
2022-10-11 13:45:00,246.92,247.18,246.81,246.83,27113.0,226.1894,226.4276,226.0886,226.107,27113.0
2022-10-11 13:50:00,246.89,247.46,246.8,247.31,26223.0,226.1619,226.6841,226.0795,226.5467,26223.0
2022-10-11 13:55:00,247.37,247.56,247.19,247.2,11417.0,226.6016,226.7757,226.4367,226.4459,11417.0
2022-10-11 14:00:00,247.26,247.26,247.0,247.22,11324.0,226.5009,226.5009,226.2627,226.4642,11324.0
2022-10-11 14:05:00,247.2,247.38,246.97,247.15,21567.0,226.4459,226.6108,226.2352,226.4001,21567.0
2022-10-11 14:10:00,247.18,247.39,246.98,247.34,19624.0,226.4276,226.6199,226.2444,226.5741,19624.0
2022-10-11 14:15:00,247.39,247.46,247.22,247.23,12658.0,226.6199,226.6841,226.4642,226.4734,12658.0
2022-10-11 14:20:00,247.16,247.34,246.79,247.31,35217.0,226.4092,226.5741,226.0703,226.5467,35217.0
2022-10-11 14:25:00,247.26,247.43,247.05,247.16,8144.0,226.5009,226.6566,226.3085,226.4092,8144.0
2022-10-11 14:30:00,247.18,247.71,247.17,247.69,16251.0,226.4276,226.9131,226.4184,226.8947,16251.0
2022-10-11 14:35:00,247.66,247.66,247.24,247.34,22798.0,226.8673,226.8673,226.4825,226.5741,22798.0
2022-10-11 14:40:00,247.29,247.32,246.71,246.71,20664.0,226.5283,226.5558,225.997,225.997,20664.0
2022-10-11 14:45:00,246.67,246.77,246.0,246.26,35360.0,225.9604,226.052,225.3466,225.5848,35360.0
2022-10-11 14:50:00,246.33,246.43,245.61,245.61,27372.0,225.6489,225.7405,224.9894,224.9894,27372.0
2022-10-11 14:55:00,245.62,245.73,244.91,244.99,24226.0,224.9985,225.0993,224.3481,224.4214,24226.0
2022-10-11 15:00:00,244.89,245.05,244.47,244.8,19323.0,224.3298,224.4764,223.9451,224.2474,19323.0
2022-10-11 15:05:00,244.79,245.04,244.62,244.77,27805.0,224.2382,224.4672,224.0825,224.2199,27805.0
2022-10-11 15:10:00,244.84,244.89,243.89,244.35,39301.0,224.284,224.3298,223.4138,223.8352,39301.0
2022-10-11 15:15:00,244.29,244.79,243.82,244.77,19500.0,223.7802,224.2382,223.3497,224.2199,19500.0
2022-10-11 15:20:00,244.8,245.49,244.8,245.17,65234.0,224.2474,224.8795,224.2474,224.5863,65234.0
2022-10-11 15:25:00,245.26,245.32,244.53,244.8,16739.0,224.6688,224.7237,224.0001,224.2474,16739.0
2022-10-11 15:30:00,244.87,245.28,244.65,245.14,20779.0,224.3115,224.6871,224.11,224.5588,20779.0
2022-10-11 15:35:00,245.11,245.97,245.11,245.86,36281.0,224.5314,225.3192,224.5314,225.2184,36281.0
2022-10-11 15:40:00,245.89,245.89,245.52,245.69,37458.0,225.2459,225.2459,224.9069,225.0627,37458.0
2022-10-11 15:45:00,245.74,245.87,245.54,245.75,38327.0,225.1085,225.2276,224.9253,225.1176,38327.0
2022-10-11 15:50:00,245.69,245.72,245.0,245.61,73865.0,225.0627,225.0901,224.4306,224.9894,73865.0
2022-10-11 15:55:00,245.64,245.76,245.23,245.39,151533.0,225.0169,225.1268,224.6413,224.7878,151533.0
2022-10-12 09:30:00,244.36,244.8,243.55,243.56,62002.0,223.8443,224.2474,223.1023,223.1115,62002.0
2022-10-12 09:35:00,243.55,245.52,243.41,245.36,21513.0,223.1023,224.9069,222.9741,224.7604,21513.0
2022-10-12 09:40:00,245.35,246.6,244.47,245.91,34742.0,224.7512,225.8963,223.9451,225.2642,34742.0
2022-10-12 09:45:00,245.8,246.0,244.89,244.96,18836.0,225.1634,225.3466,224.3298,224.394,18836.0
2022-10-12 09:50:00,245.27,245.53,244.97,245.28,18502.0,224.6779,224.9161,224.4031,224.6871,18502.0
2022-10-12 09:55:00,245.24,245.72,245.15,245.23,14851.0,224.6504,225.0901,224.568,224.6413,14851.0
2022-10-12 10:00:00,245.26,246.11,245.1,245.91,25401.0,224.6688,225.4474,224.5222,225.2642,25401.0
2022-10-12 10:05:00,245.93,246.11,245.35,245.9,9691.0,225.2825,225.4474,224.7512,225.255,9691.0
2022-10-12 10:10:00,245.93,247.6,245.86,247.51,36123.0,225.2825,226.8123,225.2184,226.7299,36123.0
2022-10-12 10:15:00,247.47,248.19,247.39,247.73,38348.0,226.6932,227.3528,226.6199,226.9314,38348.0
2022-10-12 10:20:00,247.59,247.81,247.24,247.75,18924.0,226.8031,227.0047,226.4825,226.9497,18924.0
2022-10-12 10:25:00,247.6,248.18,247.41,247.81,42693.0,226.8123,227.3436,226.6383,227.0047,42693.0
2022-10-12 10:30:00,247.63,248.38,247.62,248.32,16956.0,226.8398,227.5268,226.8306,227.4719,16956.0
2022-10-12 10:35:00,248.23,248.31,247.69,247.82,16132.0,227.3894,227.4627,226.8947,227.0138,16132.0
2022-10-12 10:40:00,247.78,247.9,247.42,247.65,16233.0,226.9772,227.0871,226.6474,226.8581,16233.0
2022-10-12 10:45:00,247.54,247.54,247.16,247.46,11531.0,226.7573,226.7573,226.4092,226.6841,11531.0
2022-10-12 10:50:00,247.44,247.84,247.43,247.84,8244.0,226.6657,227.0322,226.6566,227.0322,8244.0
2022-10-12 10:55:00,247.8,247.93,247.5,247.64,13419.0,226.9955,227.1146,226.7207,226.8489,13419.0
2022-10-12 11:00:00,247.69,248.42,247.6,248.41,12295.0,226.8947,227.5635,226.8123,227.5543,12295.0
2022-10-12 11:05:00,248.37,248.5,248.27,248.48,21078.0,227.5177,227.6367,227.4261,227.6184,21078.0
2022-10-12 11:10:00,248.44,248.45,248.21,248.31,31555.0,227.5818,227.5909,227.3711,227.4627,31555.0
2022-10-12 11:15:00,248.46,248.73,248.37,248.62,12759.0,227.6001,227.8474,227.5177,227.7467,12759.0
2022-10-12 11:20:00,248.57,248.66,247.67,247.75,14038.0,227.7009,227.7833,226.8764,226.9497,14038.0
2022-10-12 11:25:00,247.8,248.19,247.78,247.78,9230.0,226.9955,227.3528,226.9772,226.9772,9230.0
2022-10-12 11:30:00,247.82,248.03,247.41,247.41,15418.0,227.0138,227.2062,226.6383,226.6383,15418.0
2022-10-12 11:35:00,247.36,247.79,247.3,247.41,20276.0,226.5925,226.9864,226.5375,226.6383,20276.0
2022-10-12 11:40:00,247.41,247.77,247.24,247.45,11157.0,226.6383,226.968,226.4825,226.6749,11157.0
2022-10-12 11:45:00,247.39,247.39,247.14,247.26,6140.0,226.6199,226.6199,226.3909,226.5009,6140.0
2022-10-12 11:50:00,247.36,247.6,247.22,247.54,10700.0,226.5925,226.8123,226.4642,226.7573,10700.0
2022-10-12 11:55:00,247.61,247.75,247.49,247.65,7544.0,226.8215,226.9497,226.7115,226.8581,7544.0
2022-10-12 12:00:00,247.71,247.81,247.49,247.57,7355.0,226.9131,227.0047,226.7115,226.7848,7355.0
2022-10-12 12:05:00,247.59,248.32,247.59,248.07,10277.0,226.8031,227.4719,226.8031,227.2428,10277.0
2022-10-12 12:10:00,248.02,248.02,247.68,247.92,5577.0,227.197,227.197,226.8856,227.1054,5577.0
2022-10-12 12:15:00,247.98,248.18,247.86,248.18,6346.0,227.1604,227.3436,227.0505,227.3436,6346.0
2022-10-12 12:20:00,248.14,248.23,247.99,248.05,6210.0,227.307,227.3894,227.1696,227.2245,6210.0
2022-10-12 12:25:00,248.02,248.06,247.61,247.78,6041.0,227.197,227.2337,226.8215,226.9772,6041.0
2022-10-12 12:30:00,247.78,247.81,247.54,247.72,4696.0,226.9772,227.0047,226.7573,226.9222,4696.0
2022-10-12 12:35:00,247.69,247.73,247.3,247.47,7208.0,226.8947,226.9314,226.5375,226.6932,7208.0
2022-10-12 12:40:00,247.46,247.8,247.36,247.74,17594.0,226.6841,226.9955,226.5925,226.9406,17594.0
2022-10-12 12:45:00,247.78,248.13,247.67,247.87,13749.0,226.9772,227.2978,226.8764,227.0596,13749.0
2022-10-12 12:50:00,247.87,248.12,247.87,247.99,9787.0,227.0596,227.2886,227.0596,227.1696,9787.0
2022-10-12 12:55:00,248.02,248.13,247.93,248.05,10700.0,227.197,227.2978,227.1146,227.2245,10700.0
2022-10-12 13:00:00,248.02,248.09,247.69,247.7,5520.0,227.197,227.2612,226.8947,226.9039,5520.0
2022-10-12 13:05:00,247.7,247.75,247.44,247.45,3960.0,226.9039,226.9497,226.6657,226.6749,3960.0
2022-10-12 13:10:00,247.48,247.51,247.27,247.27,2100.0,226.7024,226.7299,226.51,226.51,2100.0
2022-10-12 13:15:00,247.26,247.29,246.97,246.98,6423.0,226.5009,226.5283,226.2352,226.2444,6423.0
2022-10-12 13:20:00,247.0,247.03,246.75,246.77,4468.0,226.2627,226.2902,226.0337,226.052,4468.0
2022-10-12 13:25:00,246.81,247.06,246.63,247.0,11621.0,226.0886,226.3176,225.9237,226.2627,11621.0
2022-10-12 13:30:00,246.99,246.99,246.43,246.44,8980.0,226.2535,226.2535,225.7405,225.7497,8980.0
2022-10-12 13:35:00,246.51,246.6,246.41,246.6,4183.0,225.8138,225.8963,225.7222,225.8963,4183.0
2022-10-12 13:40:00,246.57,246.63,246.44,246.58,7962.0,225.8688,225.9237,225.7497,225.8779,7962.0
2022-10-12 13:45:00,246.65,246.79,246.34,246.79,9827.0,225.9421,226.0703,225.6581,226.0703,9827.0
2022-10-12 13:50:00,246.75,246.78,246.38,246.56,7014.0,226.0337,226.0611,225.6947,225.8596,7014.0
2022-10-12 13:55:00,246.5,246.67,246.38,246.67,5645.0,225.8047,225.9604,225.6947,225.9604,5645.0
2022-10-12 14:00:00,246.67,247.22,246.4,246.66,13531.0,225.9604,226.4642,225.7131,225.9512,13531.0
2022-10-12 14:05:00,246.8,247.33,246.64,247.07,8827.0,226.0795,226.565,225.9329,226.3268,8827.0
2022-10-12 14:10:00,246.87,247.45,246.82,247.25,8066.0,226.1436,226.6749,226.0978,226.4917,8066.0
2022-10-12 14:15:00,247.18,247.3,246.92,247.27,7571.0,226.4276,226.5375,226.1894,226.51,7571.0
2022-10-12 14:20:00,247.21,247.3,246.96,247.11,5245.0,226.455,226.5375,226.226,226.3634,5245.0
2022-10-12 14:25:00,247.01,247.58,246.93,247.42,9462.0,226.2718,226.794,226.1986,226.6474,9462.0
2022-10-12 14:30:00,247.52,247.59,247.06,247.24,7535.0,226.739,226.8031,226.3176,226.4825,7535.0
2022-10-12 14:35:00,247.23,247.5,247.23,247.29,6783.0,226.4734,226.7207,226.4734,226.5283,6783.0
2022-10-12 14:40:00,247.26,247.4,247.19,247.26,5978.0,226.5009,226.6291,226.4367,226.5009,5978.0
2022-10-12 14:45:00,247.2,247.32,246.97,247.0,4928.0,226.4459,226.5558,226.2352,226.2627,4928.0
2022-10-12 14:50:00,246.96,247.06,246.88,246.97,6545.0,226.226,226.3176,226.1528,226.2352,6545.0
2022-10-12 14:55:00,247.03,247.13,246.81,247.04,9533.0,226.2902,226.3818,226.0886,226.2993,9533.0
2022-10-12 15:00:00,247.1,247.3,247.0,247.13,13001.0,226.3543,226.5375,226.2627,226.3818,13001.0
2022-10-12 15:05:00,247.24,247.7,247.19,247.61,11684.0,226.4825,226.9039,226.4367,226.8215,11684.0
2022-10-12 15:10:00,247.62,247.78,247.5,247.61,15778.0,226.8306,226.9772,226.7207,226.8215,15778.0
2022-10-12 15:15:00,247.6,247.87,247.38,247.81,15306.0,226.8123,227.0596,226.6108,227.0047,15306.0
2022-10-12 15:20:00,247.78,247.96,247.78,247.83,13346.0,226.9772,227.1421,226.9772,227.023,13346.0
2022-10-12 15:25:00,247.83,247.93,247.63,247.66,20359.0,227.023,227.1146,226.8398,226.8673,20359.0
2022-10-12 15:30:00,247.64,247.99,247.63,247.91,19515.0,226.8489,227.1696,226.8398,227.0963,19515.0
2022-10-12 15:35:00,247.93,248.03,247.7,247.71,22163.0,227.1146,227.2062,226.9039,226.9131,22163.0
2022-10-12 15:40:00,247.7,247.97,247.58,247.94,24883.0,226.9039,227.1512,226.794,227.1238,24883.0
2022-10-12 15:45:00,247.95,247.95,247.54,247.6,20056.0,227.1329,227.1329,226.7573,226.8123,20056.0
2022-10-12 15:50:00,247.56,247.56,246.96,247.04,56681.0,226.7757,226.7757,226.226,226.2993,56681.0
2022-10-12 15:55:00,247.07,247.07,246.32,246.4,160787.0,226.3268,226.3268,225.6398,225.7131,160787.0
2022-10-13 09:30:00,244.87,245.87,243.72,245.74,52287.0,224.3115,225.2276,223.2581,225.1085,52287.0
2022-10-13 09:35:00,245.45,245.78,244.3,244.5,13641.0,224.8428,225.1451,223.7894,223.9726,13641.0
2022-10-13 09:40:00,244.49,244.97,243.67,244.01,19313.0,223.9634,224.4031,223.2123,223.5237,19313.0
2022-10-13 09:45:00,243.81,243.9,242.84,243.06,18400.0,223.3405,223.4229,222.4519,222.6535,18400.0
2022-10-13 09:50:00,243.06,245.14,243.0,245.14,29757.0,222.6535,224.5588,222.5985,224.5588,29757.0
2022-10-13 09:55:00,245.15,245.56,244.99,245.48,19329.0,224.568,224.9436,224.4214,224.8703,19329.0
2022-10-13 10:00:00,245.63,245.99,245.04,245.72,11574.0,225.0077,225.3375,224.4672,225.0901,11574.0
2022-10-13 10:05:00,245.84,246.1,244.6,244.64,9417.0,225.2001,225.4382,224.0642,224.1008,9417.0
2022-10-13 10:10:00,244.66,244.79,244.05,244.05,10067.0,224.1191,224.2382,223.5604,223.5604,10067.0
2022-10-13 10:15:00,244.05,244.25,243.59,243.62,11990.0,223.5604,223.7436,223.139,223.1665,11990.0
2022-10-13 10:20:00,243.62,244.46,243.61,244.13,17900.0,223.1665,223.9359,223.1573,223.6336,17900.0
2022-10-13 10:25:00,244.11,244.83,244.08,244.65,9755.0,223.6153,224.2749,223.5878,224.11,9755.0
2022-10-13 10:30:00,244.75,245.09,244.3,244.38,23696.0,224.2016,224.513,223.7894,223.8626,23696.0
2022-10-13 10:35:00,244.5,244.55,244.15,244.42,14819.0,223.9726,224.0184,223.652,223.8993,14819.0
2022-10-13 10:40:00,244.43,244.97,244.4,244.71,8181.0,223.9084,224.4031,223.881,224.1649,8181.0
2022-10-13 10:45:00,244.85,244.91,244.35,244.52,9389.0,224.2932,224.3481,223.8352,223.9909,9389.0
2022-10-13 10:50:00,244.51,244.51,243.68,243.75,6120.0,223.9817,223.9817,223.2214,223.2855,6120.0
2022-10-13 10:55:00,243.69,243.95,243.5,243.95,13495.0,223.2306,223.4687,223.0565,223.4687,13495.0
2022-10-13 11:00:00,244.0,244.07,243.66,243.98,5630.0,223.5145,223.5787,223.2031,223.4962,5630.0
2022-10-13 11:05:00,243.98,244.48,243.97,244.36,9512.0,223.4962,223.9542,223.4871,223.8443,9512.0
2022-10-13 11:10:00,244.03,244.03,243.28,243.52,4875.0,223.542,223.542,222.855,223.0748,4875.0
2022-10-13 11:15:00,243.62,245.0,243.31,244.89,14975.0,223.1665,224.4306,222.8825,224.3298,14975.0
2022-10-13 11:20:00,244.84,246.61,244.84,246.07,23884.0,224.284,225.9054,224.284,225.4108,23884.0
2022-10-13 11:25:00,246.15,246.65,246.08,246.58,8350.0,225.484,225.9421,225.4199,225.8779,8350.0
2022-10-13 11:30:00,246.59,247.0,246.46,246.9,11468.0,225.8871,226.2627,225.768,226.1711,11468.0
2022-10-13 11:35:00,246.89,248.9,246.89,248.56,19259.0,226.1619,228.0032,226.1619,227.6917,19259.0
2022-10-13 11:40:00,248.57,249.54,247.93,248.06,13452.0,227.7009,228.5894,227.1146,227.2337,13452.0
2022-10-13 11:45:00,248.1,248.21,247.72,248.06,15333.0,227.2703,227.3711,226.9222,227.2337,15333.0
2022-10-13 11:50:00,247.86,248.6,247.69,248.37,10786.0,227.0505,227.7283,226.8947,227.5177,10786.0
2022-10-13 11:55:00,248.41,248.9,248.25,248.7,15171.0,227.5543,228.0032,227.4077,227.82,15171.0
2022-10-13 12:00:00,248.83,249.24,248.72,249.11,20537.0,227.939,228.3146,227.8383,228.1955,20537.0
2022-10-13 12:05:00,249.21,249.27,248.57,248.79,4312.0,228.2871,228.3421,227.7009,227.9024,4312.0
2022-10-13 12:10:00,248.89,248.91,248.54,248.8,5097.0,227.994,228.0123,227.6734,227.9116,5097.0
2022-10-13 12:15:00,248.86,249.07,248.61,248.82,13641.0,227.9665,228.1589,227.7375,227.9299,13641.0
2022-10-13 12:20:00,248.83,249.29,248.77,249.06,7861.0,227.939,228.3604,227.8841,228.1497,7861.0
2022-10-13 12:25:00,249.02,249.15,248.63,248.63,7643.0,228.1131,228.2322,227.7558,227.7558,7643.0
2022-10-13 12:30:00,248.7,249.04,248.62,248.86,7446.0,227.82,228.1314,227.7467,227.9665,7446.0
2022-10-13 12:35:00,248.83,248.96,248.63,248.88,10659.0,227.939,228.0581,227.7558,227.9848,10659.0
2022-10-13 12:40:00,248.92,249.37,248.85,249.29,28832.0,228.0215,228.4337,227.9574,228.3604,28832.0
2022-10-13 12:45:00,249.27,249.98,249.12,249.92,23504.0,228.3421,228.9925,228.2047,228.9375,23504.0
2022-10-13 12:50:00,249.93,250.2,249.76,249.9,26231.0,228.9467,229.194,228.791,228.9192,26231.0
2022-10-13 12:55:00,249.89,250.08,249.7,249.86,13942.0,228.91,229.0841,228.736,228.8826,13942.0
2022-10-13 13:00:00,249.89,250.09,249.77,249.95,9555.0,228.91,229.0933,228.8001,228.965,9555.0
2022-10-13 13:05:00,250.04,250.26,249.98,250.09,10115.0,229.0475,229.249,228.9925,229.0933,10115.0
2022-10-13 13:10:00,250.14,250.3,249.75,249.88,11198.0,229.1391,229.2856,228.7818,228.9009,11198.0
2022-10-13 13:15:00,249.92,250.13,249.83,249.83,8928.0,228.9375,229.1299,228.8551,228.8551,8928.0
2022-10-13 13:20:00,249.84,250.38,249.84,250.28,6538.0,228.8642,229.3589,228.8642,229.2673,6538.0
2022-10-13 13:25:00,250.26,250.6,250.2,250.29,12986.0,229.249,229.5604,229.194,229.2765,12986.0
2022-10-13 13:30:00,250.31,250.78,250.21,250.67,5754.0,229.2948,229.7253,229.2032,229.6246,5754.0
2022-10-13 13:35:00,250.74,250.75,250.35,250.54,4777.0,229.6887,229.6978,229.3314,229.5055,4777.0
2022-10-13 13:40:00,250.58,250.7,250.49,250.49,11559.0,229.5421,229.652,229.4597,229.4597,11559.0
2022-10-13 13:45:00,250.5,250.87,250.4,250.87,7050.0,229.4688,229.8078,229.3772,229.8078,7050.0
2022-10-13 13:50:00,250.84,250.85,250.61,250.63,4001.0,229.7803,229.7894,229.5696,229.5879,4001.0
2022-10-13 13:55:00,250.63,250.69,250.55,250.59,8895.0,229.5879,229.6429,229.5146,229.5513,8895.0
2022-10-13 14:00:00,250.58,250.59,250.11,250.21,11407.0,229.5421,229.5513,229.1116,229.2032,11407.0
2022-10-13 14:05:00,250.29,250.34,249.89,249.89,9377.0,229.2765,229.3223,228.91,228.91,9377.0
2022-10-13 14:10:00,250.1,250.18,249.86,250.08,4314.0,229.1024,229.1757,228.8826,229.0841,4314.0
2022-10-13 14:15:00,250.05,250.18,249.9,249.99,10593.0,229.0566,229.1757,228.9192,229.0016,10593.0
2022-10-13 14:20:00,249.92,249.94,249.52,249.61,3692.0,228.9375,228.9558,228.5711,228.6536,3692.0
2022-10-13 14:25:00,249.66,249.66,249.3,249.49,6990.0,228.6994,228.6994,228.3696,228.5436,6990.0
2022-10-13 14:30:00,249.48,249.79,249.43,249.51,31421.0,228.5345,228.8184,228.4887,228.5619,31421.0
2022-10-13 14:35:00,249.58,250.06,249.49,250.05,10468.0,228.6261,229.0658,228.5436,229.0566,10468.0
2022-10-13 14:40:00,250.05,250.3,249.96,250.3,9146.0,229.0566,229.2856,228.9742,229.2856,9146.0
2022-10-13 14:45:00,250.3,250.71,250.15,250.71,12690.0,229.2856,229.6612,229.1482,229.6612,12690.0
2022-10-13 14:50:00,250.66,250.88,250.57,250.7,11744.0,229.6154,229.8169,229.533,229.652,11744.0
2022-10-13 14:55:00,250.81,251.15,250.75,250.85,10311.0,229.7528,230.0643,229.6978,229.7894,10311.0
2022-10-13 15:00:00,250.84,251.21,250.8,251.15,21086.0,229.7803,230.1192,229.7436,230.0643,21086.0
2022-10-13 15:05:00,251.16,251.62,251.04,251.59,34986.0,230.0734,230.4948,229.9635,230.4673,34986.0
2022-10-13 15:10:00,251.61,251.63,251.13,251.18,42691.0,230.4856,230.504,230.0459,230.0917,42691.0
2022-10-13 15:15:00,251.21,251.61,251.2,251.26,27949.0,230.1192,230.4856,230.1101,230.165,27949.0
2022-10-13 15:20:00,251.26,251.51,251.07,251.5,16213.0,230.165,230.394,229.991,230.3849,16213.0
2022-10-13 15:25:00,251.52,251.64,251.28,251.33,27735.0,230.4032,230.5131,230.1833,230.2291,27735.0
2022-10-13 15:30:00,251.4,251.52,250.93,251.32,29504.0,230.2933,230.4032,229.8627,230.22,29504.0
2022-10-13 15:35:00,251.29,251.49,251.04,251.49,28272.0,230.1925,230.3757,229.9635,230.3757,28272.0
2022-10-13 15:40:00,251.46,251.63,251.27,251.3,58756.0,230.3482,230.504,230.1742,230.2017,58756.0
2022-10-13 15:45:00,251.29,251.97,251.2,251.65,59789.0,230.1925,230.8154,230.1101,230.5223,59789.0
2022-10-13 15:50:00,251.68,252.37,251.47,252.35,97624.0,230.5498,231.1818,230.3574,231.1635,97624.0
2022-10-13 15:55:00,252.1,252.1,251.49,251.66,196819.0,230.9345,230.9345,230.3757,230.5314,196819.0
2022-10-14 09:30:00,252.01,252.5,250.77,252.16,43262.0,230.8521,231.3009,229.7162,230.9895,43262.0
2022-10-14 09:35:00,252.24,253.11,251.95,252.86,15735.0,231.0627,231.8597,230.7971,231.6307,15735.0
2022-10-14 09:40:00,252.79,252.8,251.29,251.46,5390.0,231.5666,231.5757,230.1925,230.3482,5390.0
2022-10-14 09:45:00,251.42,251.93,250.59,251.74,9205.0,230.3116,230.7788,229.5513,230.6047,9205.0
2022-10-14 09:50:00,251.8,252.32,251.74,251.93,10712.0,230.6597,231.136,230.6047,230.7788,10712.0
2022-10-14 09:55:00,251.96,252.15,251.47,252.04,6868.0,230.8063,230.9803,230.3574,230.8795,6868.0
2022-10-14 10:00:00,251.99,252.19,250.23,252.19,13038.0,230.8337,231.0169,229.2215,231.0169,13038.0
2022-10-14 10:05:00,252.32,252.52,251.88,252.12,11440.0,231.136,231.3192,230.733,230.9528,11440.0
2022-10-14 10:10:00,252.26,252.38,251.08,251.08,12900.0,231.0811,231.191,230.0001,230.0001,12900.0
2022-10-14 10:15:00,251.09,251.51,251.09,251.41,2977.0,230.0093,230.394,230.0093,230.3024,2977.0
2022-10-14 10:20:00,251.31,251.49,250.65,251.07,9157.0,230.2108,230.3757,229.6062,229.991,9157.0
2022-10-14 10:25:00,251.12,251.72,251.02,251.67,4501.0,230.0368,230.5864,229.9452,230.5406,4501.0
2022-10-14 10:30:00,251.67,252.02,251.33,251.8,8004.0,230.5406,230.8612,230.2291,230.6597,8004.0
2022-10-14 10:35:00,251.91,252.07,251.38,251.64,7905.0,230.7605,230.907,230.2749,230.5131,7905.0
2022-10-14 10:40:00,251.8,251.8,250.9,250.9,6638.0,230.6597,230.6597,229.8352,229.8352,6638.0
2022-10-14 10:45:00,250.97,251.16,250.44,250.55,10097.0,229.8994,230.0734,229.4139,229.5146,10097.0
2022-10-14 10:50:00,250.65,251.57,250.64,251.28,23598.0,229.6062,230.449,229.5971,230.1833,23598.0
2022-10-14 10:55:00,251.27,251.6,251.13,251.37,4685.0,230.1742,230.4765,230.0459,230.2658,4685.0
2022-10-14 11:00:00,251.38,251.99,251.34,251.8,5354.0,230.2749,230.8337,230.2383,230.6597,5354.0
2022-10-14 11:05:00,251.73,251.81,251.41,251.53,4745.0,230.5956,230.6688,230.3024,230.4124,4745.0
2022-10-14 11:10:00,251.56,251.67,251.37,251.37,7594.0,230.4398,230.5406,230.2658,230.2658,7594.0
2022-10-14 11:15:00,251.33,251.39,251.07,251.32,6176.0,230.2291,230.2841,229.991,230.22,6176.0
2022-10-14 11:20:00,251.32,251.79,251.26,251.54,16341.0,230.22,230.6505,230.165,230.4215,16341.0
2022-10-14 11:25:00,251.77,251.92,251.64,251.83,5518.0,230.6322,230.7696,230.5131,230.6872,5518.0
2022-10-14 11:30:00,251.77,251.78,251.07,251.13,9691.0,230.6322,230.6414,229.991,230.0459,9691.0
2022-10-14 11:35:00,251.08,251.21,250.72,251.21,7799.0,230.0001,230.1192,229.6704,230.1192,7799.0
2022-10-14 11:40:00,251.27,251.28,250.78,250.91,6138.0,230.1742,230.1833,229.7253,229.8444,6138.0
2022-10-14 11:45:00,250.9,251.12,250.41,251.11,8102.0,229.8352,230.0368,229.3864,230.0276,8102.0
2022-10-14 11:50:00,251.3,251.3,250.9,251.28,17562.0,230.2017,230.2017,229.8352,230.1833,17562.0
2022-10-14 11:55:00,251.37,251.51,251.16,251.41,21532.0,230.2658,230.394,230.0734,230.3024,21532.0
2022-10-14 12:00:00,251.34,252.01,251.21,251.82,12766.0,230.2383,230.8521,230.1192,230.678,12766.0
2022-10-14 12:05:00,251.79,251.79,250.59,250.61,10868.0,230.6505,230.6505,229.5513,229.5696,10868.0
2022-10-14 12:10:00,250.74,251.07,250.71,250.98,8816.0,229.6887,229.991,229.6612,229.9085,8816.0
2022-10-14 12:15:00,250.87,251.03,250.66,251.0,8003.0,229.8078,229.9543,229.6154,229.9269,8003.0
2022-10-14 12:20:00,250.96,251.07,250.51,250.61,5020.0,229.8902,229.991,229.478,229.5696,5020.0
2022-10-14 12:25:00,250.74,250.96,250.74,250.96,2346.0,229.6887,229.8902,229.6887,229.8902,2346.0
2022-10-14 12:30:00,251.03,251.15,250.75,250.75,3417.0,229.9543,230.0643,229.6978,229.6978,3417.0
2022-10-14 12:35:00,250.66,251.14,250.64,251.14,4583.0,229.6154,230.0551,229.5971,230.0551,4583.0
2022-10-14 12:40:00,251.03,251.24,250.86,251.11,3742.0,229.9543,230.1467,229.7986,230.0276,3742.0
2022-10-14 12:45:00,251.1,251.23,250.98,251.2,12948.0,230.0185,230.1375,229.9085,230.1101,12948.0
2022-10-14 12:50:00,251.17,251.17,250.51,250.51,15074.0,230.0826,230.0826,229.478,229.478,15074.0
2022-10-14 12:55:00,250.63,250.66,250.36,250.66,7082.0,229.5879,229.6154,229.3406,229.6154,7082.0
2022-10-14 13:00:00,250.71,251.09,250.67,250.87,12612.0,229.6612,230.0093,229.6246,229.8078,12612.0
2022-10-14 13:05:00,250.82,250.82,250.26,250.46,4279.0,229.762,229.762,229.249,229.4322,4279.0
2022-10-14 13:10:00,250.48,250.71,250.45,250.64,4850.0,229.4505,229.6612,229.423,229.5971,4850.0
2022-10-14 13:15:00,250.62,250.94,250.53,250.77,6807.0,229.5788,229.8719,229.4963,229.7162,6807.0
2022-10-14 13:20:00,250.74,250.76,250.45,250.64,3827.0,229.6887,229.707,229.423,229.5971,3827.0
2022-10-14 13:25:00,250.58,250.76,250.43,250.71,3771.0,229.5421,229.707,229.4047,229.6612,3771.0
2022-10-14 13:30:00,250.7,250.9,250.67,250.78,4663.0,229.652,229.8352,229.6246,229.7253,4663.0
2022-10-14 13:35:00,250.76,251.04,250.63,250.81,5882.0,229.707,229.9635,229.5879,229.7528,5882.0
2022-10-14 13:40:00,250.8,250.95,250.67,250.95,5765.0,229.7436,229.881,229.6246,229.881,5765.0
2022-10-14 13:45:00,251.03,251.27,251.02,251.18,3543.0,229.9543,230.1742,229.9452,230.0917,3543.0
2022-10-14 13:50:00,251.09,251.27,250.95,251.24,4135.0,230.0093,230.1742,229.881,230.1467,4135.0
2022-10-14 13:55:00,251.26,251.76,251.2,251.76,6917.0,230.165,230.623,230.1101,230.623,6917.0
2022-10-14 14:00:00,251.78,251.78,251.41,251.57,7732.0,230.6414,230.6414,230.3024,230.449,7732.0
2022-10-14 14:05:00,251.58,251.68,251.22,251.36,4873.0,230.4582,230.5498,230.1284,230.2566,4873.0
2022-10-14 14:10:00,251.39,251.45,251.14,251.16,6518.0,230.2841,230.3391,230.0551,230.0734,6518.0
2022-10-14 14:15:00,251.14,251.23,250.81,251.06,6843.0,230.0551,230.1375,229.7528,229.9818,6843.0
2022-10-14 14:20:00,251.12,251.33,251.04,251.26,8192.0,230.0368,230.2291,229.9635,230.165,8192.0
2022-10-14 14:25:00,251.31,251.31,251.08,251.28,6636.0,230.2108,230.2108,230.0001,230.1833,6636.0
2022-10-14 14:30:00,251.26,251.35,251.09,251.21,10295.0,230.165,230.2475,230.0093,230.1192,10295.0
2022-10-14 14:35:00,251.14,251.47,251.14,251.3,8622.0,230.0551,230.3574,230.0551,230.2017,8622.0
2022-10-14 14:40:00,251.34,251.37,250.97,251.24,7615.0,230.2383,230.2658,229.8994,230.1467,7615.0
2022-10-14 14:45:00,251.25,251.47,251.19,251.46,9387.0,230.1559,230.3574,230.1009,230.3482,9387.0
2022-10-14 14:50:00,251.42,251.74,251.33,251.61,36953.0,230.3116,230.6047,230.2291,230.4856,36953.0
2022-10-14 14:55:00,251.67,251.79,251.33,251.49,9094.0,230.5406,230.6505,230.2291,230.3757,9094.0
2022-10-14 15:00:00,251.53,252.11,251.52,252.0,17622.0,230.4124,230.9437,230.4032,230.8429,17622.0
2022-10-14 15:05:00,252.01,252.15,251.7,251.74,12387.0,230.8521,230.9803,230.5681,230.6047,12387.0
2022-10-14 15:10:00,251.71,251.77,251.35,251.37,12297.0,230.5772,230.6322,230.2475,230.2658,12297.0
2022-10-14 15:15:00,251.36,251.44,251.14,251.44,8577.0,230.2566,230.3299,230.0551,230.3299,8577.0
2022-10-14 15:20:00,251.39,252.04,251.35,252.04,9457.0,230.2841,230.8795,230.2475,230.8795,9457.0
2022-10-14 15:25:00,251.96,252.41,251.87,252.27,11280.0,230.8063,231.2185,230.7238,231.0902,11280.0
2022-10-14 15:30:00,252.27,252.62,252.07,252.6,13864.0,231.0902,231.4108,230.907,231.3925,13864.0
2022-10-14 15:35:00,252.6,252.71,252.25,252.32,16241.0,231.3925,231.4933,231.0719,231.136,16241.0
2022-10-14 15:40:00,252.33,252.43,252.08,252.3,21201.0,231.1452,231.2368,230.9162,231.1177,21201.0
2022-10-14 15:45:00,252.23,252.24,251.89,252.11,31588.0,231.0536,231.0627,230.7421,230.9437,31588.0
2022-10-14 15:50:00,252.16,252.42,251.64,252.0,61632.0,230.9895,231.2276,230.5131,230.8429,61632.0
2022-10-14 15:55:00,251.99,251.99,250.95,251.34,188698.0,230.8337,230.8337,229.881,230.2383,188698.0
2022-10-17 09:30:00,251.01,252.9,251.01,252.9,52638.0,229.936,231.6673,229.936,231.6673,52638.0
2022-10-17 09:35:00,252.82,253.0,252.18,252.39,11500.0,231.5941,231.7589,231.0078,231.2002,11500.0
2022-10-17 09:40:00,252.54,252.92,251.98,252.24,11076.0,231.3376,231.6857,230.8246,231.0627,11076.0
2022-10-17 09:45:00,252.34,252.71,251.98,252.25,6006.0,231.1543,231.4933,230.8246,231.0719,6006.0
2022-10-17 09:50:00,252.13,252.14,251.31,251.37,5945.0,230.962,230.9711,230.2108,230.2658,5945.0
2022-10-17 09:55:00,251.29,251.8,251.22,251.49,9342.0,230.1925,230.6597,230.1284,230.3757,9342.0
2022-10-17 10:00:00,251.71,251.81,250.83,250.89,16715.0,230.5772,230.6688,229.7711,229.8261,16715.0
2022-10-17 10:05:00,250.95,251.51,250.77,251.34,14460.0,229.881,230.394,229.7162,230.2383,14460.0
2022-10-17 10:10:00,251.33,251.78,251.3,251.62,11355.0,230.2291,230.6414,230.2017,230.4948,11355.0
2022-10-17 10:15:00,251.7,251.89,251.56,251.76,11044.0,230.5681,230.7421,230.4398,230.623,11044.0
2022-10-17 10:20:00,251.72,251.9,251.58,251.67,9154.0,230.5864,230.7513,230.4582,230.5406,9154.0
2022-10-17 10:25:00,251.77,251.88,251.04,251.26,10808.0,230.6322,230.733,229.9635,230.165,10808.0
2022-10-17 10:30:00,251.15,251.15,250.59,250.78,21905.0,230.0643,230.0643,229.5513,229.7253,21905.0
2022-10-17 10:35:00,250.85,251.06,250.33,250.37,18605.0,229.7894,229.9818,229.3131,229.3497,18605.0
2022-10-17 10:40:00,250.41,250.57,250.01,250.18,16353.0,229.3864,229.533,229.02,229.1757,16353.0
2022-10-17 10:45:00,250.16,250.45,250.09,250.45,9700.0,229.1574,229.423,229.0933,229.423,9700.0
2022-10-17 10:50:00,250.3,250.3,249.6,249.78,14419.0,229.2856,229.2856,228.6444,228.8093,14419.0
2022-10-17 10:55:00,249.72,250.23,249.7,250.21,10949.0,228.7543,229.2215,228.736,229.2032,10949.0
2022-10-17 11:00:00,250.27,250.46,250.13,250.19,8733.0,229.2581,229.4322,229.1299,229.1849,8733.0
2022-10-17 11:05:00,250.18,250.3,249.86,249.91,9872.0,229.1757,229.2856,228.8826,228.9284,9872.0
2022-10-17 11:10:00,249.89,250.05,249.6,249.64,10198.0,228.91,229.0566,228.6444,228.681,10198.0
2022-10-17 11:15:00,249.6,250.41,249.49,250.41,9012.0,228.6444,229.3864,228.5436,229.3864,9012.0
2022-10-17 11:20:00,250.44,251.19,250.42,251.19,6238.0,229.4139,230.1009,229.3955,230.1009,6238.0
2022-10-17 11:25:00,251.28,251.28,250.97,251.14,6954.0,230.1833,230.1833,229.8994,230.0551,6954.0
2022-10-17 11:30:00,251.09,251.34,250.97,251.02,10821.0,230.0093,230.2383,229.8994,229.9452,10821.0
2022-10-17 11:35:00,251.0,251.03,250.8,250.92,8333.0,229.9269,229.9543,229.7436,229.8536,8333.0
2022-10-17 11:40:00,250.81,251.05,250.56,250.7,8298.0,229.7528,229.9727,229.5238,229.652,8298.0
2022-10-17 11:45:00,250.73,250.79,250.59,250.7,5584.0,229.6795,229.7345,229.5513,229.652,5584.0
2022-10-17 11:50:00,250.61,251.27,250.61,251.24,4569.0,229.5696,230.1742,229.5696,230.1467,4569.0
2022-10-17 11:55:00,251.29,251.45,251.13,251.2,8003.0,230.1925,230.3391,230.0459,230.1101,8003.0
2022-10-17 12:00:00,251.25,251.73,251.25,251.36,26730.0,230.1559,230.5956,230.1559,230.2566,26730.0
2022-10-17 12:05:00,251.36,252.1,251.36,251.98,18549.0,230.2566,230.9345,230.2566,230.8246,18549.0
2022-10-17 12:10:00,251.96,251.96,251.43,251.61,5966.0,230.8063,230.8063,230.3208,230.4856,5966.0
2022-10-17 12:15:00,251.55,251.55,251.35,251.36,3990.0,230.4307,230.4307,230.2475,230.2566,3990.0
2022-10-17 12:20:00,251.38,251.54,251.17,251.51,8711.0,230.2749,230.4215,230.0826,230.394,8711.0
2022-10-17 12:25:00,251.57,251.75,251.43,251.6,7774.0,230.449,230.6139,230.3208,230.4765,7774.0
2022-10-17 12:30:00,251.6,251.87,251.45,251.86,16894.0,230.4765,230.7238,230.3391,230.7146,16894.0
2022-10-17 12:35:00,251.83,252.11,251.76,252.11,10868.0,230.6872,230.9437,230.623,230.9437,10868.0
2022-10-17 12:40:00,252.13,252.22,251.98,252.15,8899.0,230.962,231.0444,230.8246,230.9803,8899.0
2022-10-17 12:45:00,252.19,252.39,252.03,252.35,8084.0,231.0169,231.2002,230.8704,231.1635,8084.0
2022-10-17 12:50:00,252.33,252.49,252.31,252.48,6810.0,231.1452,231.2918,231.1269,231.2826,6810.0
2022-10-17 12:55:00,252.51,252.57,252.25,252.39,10181.0,231.3101,231.365,231.0719,231.2002,10181.0
2022-10-17 13:00:00,252.4,252.42,252.14,252.42,4195.0,231.2093,231.2276,230.9711,231.2276,4195.0
2022-10-17 13:05:00,252.55,252.7,252.51,252.56,6625.0,231.3467,231.4841,231.3101,231.3559,6625.0
2022-10-17 13:10:00,252.57,252.77,252.54,252.76,2999.0,231.365,231.5482,231.3376,231.5391,2999.0
2022-10-17 13:15:00,252.79,252.83,252.55,252.57,5450.0,231.5666,231.6032,231.3467,231.365,5450.0
2022-10-17 13:20:00,252.54,252.95,252.52,252.9,13290.0,231.3376,231.7131,231.3192,231.6673,13290.0
2022-10-17 13:25:00,252.87,252.92,252.78,252.89,4963.0,231.6399,231.6857,231.5574,231.6582,4963.0
2022-10-17 13:30:00,252.89,253.12,252.89,252.99,10370.0,231.6582,231.8689,231.6582,231.7498,10370.0
2022-10-17 13:35:00,253.01,253.01,252.83,252.84,7808.0,231.7681,231.7681,231.6032,231.6124,7808.0
2022-10-17 13:40:00,252.84,252.9,252.46,252.51,7273.0,231.6124,231.6673,231.2643,231.3101,7273.0
2022-10-17 13:45:00,252.46,252.81,252.45,252.77,4258.0,231.2643,231.5849,231.2551,231.5482,4258.0
2022-10-17 13:50:00,252.71,253.0,252.71,252.81,7688.0,231.4933,231.7589,231.4933,231.5849,7688.0
2022-10-17 13:55:00,252.82,252.95,252.75,252.92,3888.0,231.5941,231.7131,231.5299,231.6857,3888.0
2022-10-17 14:00:00,252.94,253.15,252.67,252.75,9690.0,231.704,231.8963,231.4566,231.5299,9690.0
2022-10-17 14:05:00,252.68,252.69,252.43,252.61,3976.0,231.4658,231.475,231.2368,231.4017,3976.0
2022-10-17 14:10:00,252.58,252.62,252.18,252.21,3533.0,231.3742,231.4108,231.0078,231.0353,3533.0
2022-10-17 14:15:00,252.09,252.28,251.98,252.28,5621.0,230.9253,231.0994,230.8246,231.0994,5621.0
2022-10-17 14:20:00,252.3,252.31,252.05,252.05,4653.0,231.1177,231.1269,230.8887,230.8887,4653.0
2022-10-17 14:25:00,252.08,252.22,251.99,252.15,7175.0,230.9162,231.0444,230.8337,230.9803,7175.0
2022-10-17 14:30:00,252.24,252.29,252.13,252.2,4527.0,231.0627,231.1085,230.962,231.0261,4527.0
2022-10-17 14:35:00,252.2,252.51,252.2,252.51,18297.0,231.0261,231.3101,231.0261,231.3101,18297.0
2022-10-17 14:40:00,252.52,252.55,252.43,252.43,4544.0,231.3192,231.3467,231.2368,231.2368,4544.0
2022-10-17 14:45:00,252.49,252.49,252.14,252.34,4700.0,231.2918,231.2918,230.9711,231.1543,4700.0
2022-10-17 14:50:00,252.28,252.6,252.25,252.6,14777.0,231.0994,231.3925,231.0719,231.3925,14777.0
2022-10-17 14:55:00,252.59,252.99,252.58,252.82,13824.0,231.3834,231.7498,231.3742,231.5941,13824.0
2022-10-17 15:00:00,252.81,253.0,252.58,252.69,18162.0,231.5849,231.7589,231.3742,231.475,18162.0
2022-10-17 15:05:00,252.72,253.03,252.6,252.98,23807.0,231.5024,231.7864,231.3925,231.7406,23807.0
2022-10-17 15:10:00,252.98,253.05,252.7,252.74,19530.0,231.7406,231.8047,231.4841,231.5208,19530.0
2022-10-17 15:15:00,252.72,252.76,252.42,252.67,16608.0,231.5024,231.5391,231.2276,231.4566,16608.0
2022-10-17 15:20:00,252.75,252.88,252.56,252.72,11067.0,231.5299,231.649,231.3559,231.5024,11067.0
2022-10-17 15:25:00,252.7,252.84,252.62,252.81,12162.0,231.4841,231.6124,231.4108,231.5849,12162.0
2022-10-17 15:30:00,252.81,253.08,252.76,253.0,15743.0,231.5849,231.8322,231.5391,231.7589,15743.0
2022-10-17 15:35:00,253.01,253.06,252.89,252.99,13960.0,231.7681,231.8139,231.6582,231.7498,13960.0
2022-10-17 15:40:00,252.99,253.42,252.94,253.38,18972.0,231.7498,232.1437,231.704,232.107,18972.0
2022-10-17 15:45:00,253.36,253.42,252.98,252.98,19977.0,232.0887,232.1437,231.7406,231.7406,19977.0
2022-10-17 15:50:00,252.97,253.34,252.82,252.94,49833.0,231.7315,232.0704,231.5941,231.704,49833.0
2022-10-17 15:55:00,252.93,253.09,252.5,252.9,124071.0,231.6948,231.8414,231.3009,231.6673,124071.0
2022-10-18 09:30:00,253.53,254.7,253.02,254.37,51354.0,232.2444,233.3162,231.7773,233.0139,51354.0
2022-10-18 09:35:00,254.56,254.59,253.36,254.26,10856.0,233.188,233.2154,232.0887,232.9132,10856.0
2022-10-18 09:40:00,254.27,254.43,253.31,253.58,16683.0,232.9223,233.0689,232.0429,232.2902,16683.0
2022-10-18 09:45:00,253.64,253.65,252.83,253.04,11225.0,232.3452,232.3544,231.6032,231.7956,11225.0
2022-10-18 09:50:00,253.08,253.21,252.83,253.06,21790.0,231.8322,231.9513,231.6032,231.8139,21790.0
2022-10-18 09:55:00,252.95,253.65,252.91,253.59,11914.0,231.7131,232.3544,231.6765,232.2994,11914.0
2022-10-18 10:00:00,253.71,254.04,253.47,253.56,14761.0,232.4093,232.7116,232.1895,232.2719,14761.0
2022-10-18 10:05:00,253.52,253.76,253.31,253.32,7151.0,232.2353,232.4551,232.0429,232.0521,7151.0
2022-10-18 10:10:00,253.31,253.4,253.0,253.0,14744.0,232.0429,232.1254,231.7589,231.7589,14744.0
2022-10-18 10:15:00,252.87,252.92,252.41,252.9,6579.0,231.6399,231.6857,231.2185,231.6673,6579.0
2022-10-18 10:20:00,252.89,252.89,252.34,252.61,4300.0,231.6582,231.6582,231.1543,231.4017,4300.0
2022-10-18 10:25:00,252.52,252.78,252.27,252.45,17371.0,231.3192,231.5574,231.0902,231.2551,17371.0
2022-10-18 10:30:00,252.53,253.04,252.41,252.88,9154.0,231.3284,231.7956,231.2185,231.649,9154.0
2022-10-18 10:35:00,252.91,253.16,252.59,252.83,9486.0,231.6765,231.9055,231.3834,231.6032,9486.0
2022-10-18 10:40:00,252.86,253.25,252.86,252.91,8208.0,231.6307,231.9879,231.6307,231.6765,8208.0
2022-10-18 10:45:00,252.85,252.89,252.68,252.73,16069.0,231.6215,231.6582,231.4658,231.5116,16069.0
2022-10-18 10:50:00,252.75,252.79,252.05,252.1,17944.0,231.5299,231.5666,230.8887,230.9345,17944.0
2022-10-18 10:55:00,252.03,252.45,252.03,252.22,6601.0,230.8704,231.2551,230.8704,231.0444,6601.0
2022-10-18 11:00:00,252.34,252.45,252.06,252.3,9411.0,231.1543,231.2551,230.8979,231.1177,9411.0
2022-10-18 11:05:00,252.33,252.51,252.1,252.1,7018.0,231.1452,231.3101,230.9345,230.9345,7018.0
2022-10-18 11:10:00,252.2,252.37,251.44,251.73,15762.0,231.0261,231.1818,230.3299,230.5956,15762.0
2022-10-18 11:15:00,251.76,252.19,251.62,252.19,5427.0,230.623,231.0169,230.4948,231.0169,5427.0
2022-10-18 11:20:00,251.97,252.13,251.84,251.99,6662.0,230.8154,230.962,230.6963,230.8337,6662.0
2022-10-18 11:25:00,251.97,252.03,251.65,251.73,6512.0,230.8154,230.8704,230.5223,230.5956,6512.0
2022-10-18 11:30:00,251.7,251.7,251.16,251.38,4883.0,230.5681,230.5681,230.0734,230.2749,4883.0
2022-10-18 11:35:00,251.31,251.44,251.03,251.39,6849.0,230.2108,230.3299,229.9543,230.2841,6849.0
2022-10-18 11:40:00,251.46,251.78,251.43,251.69,11115.0,230.3482,230.6414,230.3208,230.5589,11115.0
2022-10-18 11:45:00,251.68,251.88,251.56,251.88,4072.0,230.5498,230.733,230.4398,230.733,4072.0
2022-10-18 11:50:00,251.87,251.87,251.41,251.45,3041.0,230.7238,230.7238,230.3024,230.3391,3041.0
2022-10-18 11:55:00,251.44,251.55,251.3,251.42,2578.0,230.3299,230.4307,230.2017,230.3116,2578.0
2022-10-18 12:00:00,251.54,251.73,251.48,251.71,5408.0,230.4215,230.5956,230.3666,230.5772,5408.0
2022-10-18 12:05:00,251.65,251.83,251.26,251.83,5366.0,230.5223,230.6872,230.165,230.6872,5366.0
2022-10-18 12:10:00,251.88,252.26,251.88,252.21,3582.0,230.733,231.0811,230.733,231.0353,3582.0
2022-10-18 12:15:00,252.13,252.15,252.02,252.13,1866.0,230.962,230.9803,230.8612,230.962,1866.0
2022-10-18 12:20:00,252.03,252.04,251.84,251.84,2641.0,230.8704,230.8795,230.6963,230.6963,2641.0
2022-10-18 12:25:00,251.83,252.02,251.82,252.0,2694.0,230.6872,230.8612,230.678,230.8429,2694.0
2022-10-18 12:30:00,252.05,252.06,251.9,252.06,2367.0,230.8887,230.8979,230.7513,230.8979,2367.0
2022-10-18 12:35:00,252.13,252.38,252.12,252.24,5587.0,230.962,231.191,230.9528,231.0627,5587.0
2022-10-18 12:40:00,252.19,252.19,251.96,251.97,4556.0,231.0169,231.0169,230.8063,230.8154,4556.0
2022-10-18 12:45:00,251.86,252.02,251.67,252.02,3174.0,230.7146,230.8612,230.5406,230.8612,3174.0
2022-10-18 12:50:00,252.02,252.61,252.02,252.42,3978.0,230.8612,231.4017,230.8612,231.2276,3978.0
2022-10-18 12:55:00,252.33,252.55,252.14,252.14,2237.0,231.1452,231.3467,230.9711,230.9711,2237.0
2022-10-18 13:00:00,252.23,252.24,251.65,251.65,7975.0,231.0536,231.0627,230.5223,230.5223,7975.0
2022-10-18 13:05:00,251.66,252.25,251.66,251.96,9081.0,230.5314,231.0719,230.5314,230.8063,9081.0
2022-10-18 13:10:00,251.99,252.15,251.85,252.05,7075.0,230.8337,230.9803,230.7055,230.8887,7075.0
2022-10-18 13:15:00,252.11,252.11,251.68,251.76,7694.0,230.9437,230.9437,230.5498,230.623,7694.0
2022-10-18 13:20:00,251.6,251.8,251.53,251.69,5557.0,230.4765,230.6597,230.4124,230.5589,5557.0
2022-10-18 13:25:00,251.69,252.36,251.62,252.27,6104.0,230.5589,231.1727,230.4948,231.0902,6104.0
2022-10-18 13:30:00,252.29,252.6,252.19,252.43,12328.0,231.1085,231.3925,231.0169,231.2368,12328.0
2022-10-18 13:35:00,252.57,252.87,252.39,252.39,7244.0,231.365,231.6399,231.2002,231.2002,7244.0
2022-10-18 13:40:00,252.43,252.56,252.37,252.51,6552.0,231.2368,231.3559,231.1818,231.3101,6552.0
2022-10-18 13:45:00,252.48,252.48,252.13,252.31,6377.0,231.2826,231.2826,230.962,231.1269,6377.0
2022-10-18 13:50:00,252.32,252.61,252.32,252.61,2620.0,231.136,231.4017,231.136,231.4017,2620.0
2022-10-18 13:55:00,252.64,252.83,252.56,252.83,2217.0,231.4292,231.6032,231.3559,231.6032,2217.0
2022-10-18 14:00:00,252.86,252.87,252.45,252.56,4879.0,231.6307,231.6399,231.2551,231.3559,4879.0
2022-10-18 14:05:00,252.44,252.48,252.22,252.22,5491.0,231.246,231.2826,231.0444,231.0444,5491.0
2022-10-18 14:10:00,252.17,252.42,252.17,252.31,5287.0,230.9986,231.2276,230.9986,231.1269,5287.0
2022-10-18 14:15:00,252.24,252.41,252.02,252.23,7578.0,231.0627,231.2185,230.8612,231.0536,7578.0
2022-10-18 14:20:00,252.22,252.65,252.15,252.61,3976.0,231.0444,231.4383,230.9803,231.4017,3976.0
2022-10-18 14:25:00,252.62,252.76,252.36,252.68,5478.0,231.4108,231.5391,231.1727,231.4658,5478.0
2022-10-18 14:30:00,252.73,252.83,252.52,252.61,6372.0,231.5116,231.6032,231.3192,231.4017,6372.0
2022-10-18 14:35:00,252.61,252.67,252.17,252.21,5990.0,231.4017,231.4566,230.9986,231.0353,5990.0
2022-10-18 14:40:00,252.34,252.46,251.94,252.02,11462.0,231.1543,231.2643,230.7879,230.8612,11462.0
2022-10-18 14:45:00,251.97,252.16,251.76,252.12,20111.0,230.8154,230.9895,230.623,230.9528,20111.0
2022-10-18 14:50:00,252.12,252.27,251.96,252.08,8980.0,230.9528,231.0902,230.8063,230.9162,8980.0
2022-10-18 14:55:00,252.1,252.15,251.9,252.08,6241.0,230.9345,230.9803,230.7513,230.9162,6241.0
2022-10-18 15:00:00,252.03,252.05,251.71,251.94,20518.0,230.8704,230.8887,230.5772,230.7879,20518.0
2022-10-18 15:05:00,251.88,252.06,251.85,251.95,7886.0,230.733,230.8979,230.7055,230.7971,7886.0
2022-10-18 15:10:00,251.93,252.0,251.86,251.9,9305.0,230.7788,230.8429,230.7146,230.7513,9305.0
2022-10-18 15:15:00,251.98,252.13,251.81,251.95,11150.0,230.8246,230.962,230.6688,230.7971,11150.0
2022-10-18 15:20:00,251.91,251.98,251.68,251.91,10778.0,230.7605,230.8246,230.5498,230.7605,10778.0
2022-10-18 15:25:00,251.89,251.89,251.46,251.51,12731.0,230.7421,230.7421,230.3482,230.394,12731.0
2022-10-18 15:30:00,251.5,252.46,251.5,252.3,33487.0,230.3849,231.2643,230.3849,231.1177,33487.0
2022-10-18 15:35:00,252.41,252.48,252.01,252.37,10075.0,231.2185,231.2826,230.8521,231.1818,10075.0
2022-10-18 15:40:00,252.39,252.51,252.21,252.37,11598.0,231.2002,231.3101,231.0353,231.1818,11598.0
2022-10-18 15:45:00,252.37,252.37,251.96,252.19,16400.0,231.1818,231.1818,230.8063,231.0169,16400.0
2022-10-18 15:50:00,252.14,252.44,251.78,251.95,31381.0,230.9711,231.246,230.6414,230.7971,31381.0
2022-10-18 15:55:00,251.93,252.19,251.48,252.18,133104.0,230.7788,231.0169,230.3666,231.0078,133104.0
2022-10-19 09:30:00,251.31,252.35,250.46,251.08,35592.0,230.2108,231.1635,229.4322,230.0001,35592.0
2022-10-19 09:35:00,251.05,251.21,250.45,250.72,6243.0,229.9727,230.1192,229.423,229.6704,6243.0
2022-10-19 09:40:00,250.77,251.45,250.4,251.42,14603.0,229.7162,230.3391,229.3772,230.3116,14603.0
2022-10-19 09:45:00,251.3,251.37,250.56,250.65,9398.0,230.2017,230.2658,229.5238,229.6062,9398.0
2022-10-19 09:50:00,250.7,251.41,250.61,251.06,7363.0,229.652,230.3024,229.5696,229.9818,7363.0
2022-10-19 09:55:00,250.91,251.64,250.69,251.52,6343.0,229.8444,230.5131,229.6429,230.4032,6343.0
2022-10-19 10:00:00,251.52,251.8,251.28,251.42,6416.0,230.4032,230.6597,230.1833,230.3116,6416.0
2022-10-19 10:05:00,251.43,251.5,250.51,250.54,5938.0,230.3208,230.3849,229.478,229.5055,5938.0
2022-10-19 10:10:00,250.69,251.2,250.58,250.94,4432.0,229.6429,230.1101,229.5421,229.8719,4432.0
2022-10-19 10:15:00,251.04,251.53,251.04,251.19,4912.0,229.9635,230.4124,229.9635,230.1009,4912.0
2022-10-19 10:20:00,251.29,251.43,250.98,251.43,6369.0,230.1925,230.3208,229.9085,230.3208,6369.0
2022-10-19 10:25:00,251.4,251.59,251.12,251.12,8264.0,230.2933,230.4673,230.0368,230.0368,8264.0
2022-10-19 10:30:00,251.15,251.15,250.72,250.82,6500.0,230.0643,230.0643,229.6704,229.762,6500.0
2022-10-19 10:35:00,250.93,251.05,250.76,250.9,5283.0,229.8627,229.9727,229.707,229.8352,5283.0
2022-10-19 10:40:00,251.02,251.11,250.89,251.04,4409.0,229.9452,230.0276,229.8261,229.9635,4409.0
2022-10-19 10:45:00,251.0,251.12,250.72,251.06,6122.0,229.9269,230.0368,229.6704,229.9818,6122.0
2022-10-19 10:50:00,251.12,251.16,250.89,250.94,3556.0,230.0368,230.0734,229.8261,229.8719,3556.0
2022-10-19 10:55:00,250.84,251.13,250.71,251.08,4137.0,229.7803,230.0459,229.6612,230.0001,4137.0
2022-10-19 11:00:00,251.07,251.23,250.72,250.72,4928.0,229.991,230.1375,229.6704,229.6704,4928.0
2022-10-19 11:05:00,250.9,251.22,250.83,251.05,4578.0,229.8352,230.1284,229.7711,229.9727,4578.0
2022-10-19 11:10:00,251.04,251.04,250.45,250.75,51398.0,229.9635,229.9635,229.423,229.6978,51398.0
2022-10-19 11:15:00,250.8,250.8,250.17,250.33,8940.0,229.7436,229.7436,229.1665,229.3131,8940.0
2022-10-19 11:20:00,250.37,250.37,249.84,249.93,11221.0,229.3497,229.3497,228.8642,228.9467,11221.0
2022-10-19 11:25:00,249.97,249.98,249.8,249.92,2442.0,228.9833,228.9925,228.8276,228.9375,2442.0
2022-10-19 11:30:00,249.91,249.96,249.56,249.71,3423.0,228.9284,228.9742,228.6077,228.7452,3423.0
2022-10-19 11:35:00,249.62,249.89,249.55,249.89,5954.0,228.6627,228.91,228.5986,228.91,5954.0
2022-10-19 11:40:00,249.81,249.85,249.52,249.52,4912.0,228.8368,228.8734,228.5711,228.5711,4912.0
2022-10-19 11:45:00,249.51,249.73,249.41,249.61,4425.0,228.5619,228.7635,228.4703,228.6536,4425.0
2022-10-19 11:50:00,249.54,249.62,249.22,249.23,7291.0,228.5894,228.6627,228.2963,228.3055,7291.0
2022-10-19 11:55:00,249.39,249.45,249.17,249.45,19975.0,228.452,228.507,228.2505,228.507,19975.0
2022-10-19 12:00:00,249.46,249.47,249.07,249.1,7153.0,228.5161,228.5253,228.1589,228.1864,7153.0
2022-10-19 12:05:00,249.1,249.1,248.74,248.74,6303.0,228.1864,228.1864,227.8566,227.8566,6303.0
2022-10-19 12:10:00,248.74,248.92,248.65,248.9,2786.0,227.8566,228.0215,227.7742,228.0032,2786.0
2022-10-19 12:15:00,248.8,249.05,248.8,249.02,4592.0,227.9116,228.1406,227.9116,228.1131,4592.0
2022-10-19 12:20:00,249.04,249.14,248.79,248.92,6058.0,228.1314,228.223,227.9024,228.0215,6058.0
2022-10-19 12:25:00,248.83,248.88,248.6,248.68,6169.0,227.939,227.9848,227.7283,227.8016,6169.0
2022-10-19 12:30:00,248.67,249.01,248.66,249.01,6237.0,227.7925,228.1039,227.7833,228.1039,6237.0
2022-10-19 12:35:00,249.0,249.16,248.93,248.93,9471.0,228.0948,228.2413,228.0306,228.0306,9471.0
2022-10-19 12:40:00,248.95,248.95,248.62,248.64,8884.0,228.049,228.049,227.7467,227.765,8884.0
2022-10-19 12:45:00,248.61,248.71,248.0,248.19,40328.0,227.7375,227.8291,227.1787,227.3528,40328.0
2022-10-19 12:50:00,248.09,248.33,247.89,247.97,8308.0,227.2612,227.481,227.078,227.1512,8308.0
2022-10-19 12:55:00,247.93,247.97,247.59,247.77,9831.0,227.1146,227.1512,226.8031,226.968,9831.0
2022-10-19 13:00:00,247.71,248.06,247.31,247.46,13957.0,226.9131,227.2337,226.5467,226.6841,13957.0
2022-10-19 13:05:00,247.51,247.54,247.18,247.27,10033.0,226.7299,226.7573,226.4276,226.51,10033.0
2022-10-19 13:10:00,247.23,247.38,247.12,247.3,12794.0,226.4734,226.6108,226.3726,226.5375,12794.0
2022-10-19 13:15:00,247.32,247.35,246.94,247.32,31576.0,226.5558,226.5833,226.2077,226.5558,31576.0
2022-10-19 13:20:00,247.32,247.56,247.18,247.56,10629.0,226.5558,226.7757,226.4276,226.7757,10629.0
2022-10-19 13:25:00,247.56,247.85,247.5,247.51,7348.0,226.7757,227.0413,226.7207,226.7299,7348.0
2022-10-19 13:30:00,247.52,247.83,247.4,247.66,6581.0,226.739,227.023,226.6291,226.8673,6581.0
2022-10-19 13:35:00,247.63,247.75,247.49,247.5,4447.0,226.8398,226.9497,226.7115,226.7207,4447.0
2022-10-19 13:40:00,247.47,247.58,247.34,247.34,6408.0,226.6932,226.794,226.5741,226.5741,6408.0
2022-10-19 13:45:00,247.36,247.4,247.05,247.05,7983.0,226.5925,226.6291,226.3085,226.3085,7983.0
2022-10-19 13:50:00,247.08,247.22,246.97,247.11,6151.0,226.336,226.4642,226.2352,226.3634,6151.0
2022-10-19 13:55:00,247.12,247.31,246.99,247.3,7832.0,226.3726,226.5467,226.2535,226.5375,7832.0
2022-10-19 14:00:00,247.26,247.42,246.99,247.36,3516.0,226.5009,226.6474,226.2535,226.5925,3516.0
2022-10-19 14:05:00,247.42,247.73,247.38,247.61,5244.0,226.6474,226.9314,226.6108,226.8215,5244.0
2022-10-19 14:10:00,247.54,247.66,247.45,247.66,5692.0,226.7573,226.8673,226.6749,226.8673,5692.0
2022-10-19 14:15:00,247.65,247.99,247.63,247.89,4947.0,226.8581,227.1696,226.8398,227.078,4947.0
2022-10-19 14:20:00,247.76,247.86,247.68,247.68,2975.0,226.9589,227.0505,226.8856,226.8856,2975.0
2022-10-19 14:25:00,247.74,248.09,247.66,248.06,6324.0,226.9406,227.2612,226.8673,227.2337,6324.0
2022-10-19 14:30:00,247.99,248.07,247.83,247.87,6445.0,227.1696,227.2428,227.023,227.0596,6445.0
2022-10-19 14:35:00,247.94,248.02,247.87,247.89,5241.0,227.1238,227.197,227.0596,227.078,5241.0
2022-10-19 14:40:00,247.8,247.92,247.65,247.75,3692.0,226.9955,227.1054,226.8581,226.9497,3692.0
2022-10-19 14:45:00,247.82,247.85,247.65,247.66,3633.0,227.0138,227.0413,226.8581,226.8673,3633.0
2022-10-19 14:50:00,247.72,247.73,247.5,247.62,9162.0,226.9222,226.9314,226.7207,226.8306,9162.0
2022-10-19 14:55:00,247.58,247.85,247.56,247.75,4055.0,226.794,227.0413,226.7757,226.9497,4055.0
2022-10-19 15:00:00,247.78,248.14,247.72,247.9,4670.0,226.9772,227.307,226.9222,227.0871,4670.0
2022-10-19 15:05:00,247.95,248.11,247.79,248.0,3768.0,227.1329,227.2795,226.9864,227.1787,3768.0
2022-10-19 15:10:00,248.05,248.19,247.96,247.96,9331.0,227.2245,227.3528,227.1421,227.1421,9331.0
2022-10-19 15:15:00,247.98,248.3,247.9,248.15,12736.0,227.1604,227.4535,227.0871,227.3161,12736.0
2022-10-19 15:20:00,248.17,248.44,247.94,247.95,8253.0,227.3344,227.5818,227.1238,227.1329,8253.0
2022-10-19 15:25:00,248.03,248.14,247.84,248.05,8633.0,227.2062,227.307,227.0322,227.2245,8633.0
2022-10-19 15:30:00,248.05,248.34,248.05,248.22,14777.0,227.2245,227.4902,227.2245,227.3803,14777.0
2022-10-19 15:35:00,248.21,248.42,248.14,248.22,16396.0,227.3711,227.5635,227.307,227.3803,16396.0
2022-10-19 15:40:00,248.26,248.43,248.17,248.3,22626.0,227.4169,227.5726,227.3344,227.4535,22626.0
2022-10-19 15:45:00,248.29,248.35,247.99,248.19,26890.0,227.4444,227.4993,227.1696,227.3528,26890.0
2022-10-19 15:50:00,248.16,248.3,247.95,248.06,26023.0,227.3253,227.4535,227.1329,227.2337,26023.0
2022-10-19 15:55:00,247.98,248.19,247.78,248.19,137281.0,227.1604,227.3528,226.9772,227.3528,137281.0
2022-10-20 09:30:00,247.87,249.06,247.27,247.75,35067.0,227.0596,228.1497,226.51,226.9497,35067.0
2022-10-20 09:35:00,247.7,247.82,247.01,247.81,24205.0,226.9039,227.0138,226.2718,227.0047,24205.0
2022-10-20 09:40:00,247.82,248.38,247.53,248.38,15204.0,227.0138,227.5268,226.7482,227.5268,15204.0
2022-10-20 09:45:00,248.41,248.47,248.1,248.25,7520.0,227.5543,227.6093,227.2703,227.4077,7520.0
2022-10-20 09:50:00,248.29,248.48,247.56,247.87,5251.0,227.4444,227.6184,226.7757,227.0596,5251.0
2022-10-20 09:55:00,247.87,248.02,247.22,247.31,5257.0,227.0596,227.197,226.4642,226.5467,5257.0
2022-10-20 10:00:00,247.31,247.62,246.9,247.47,9135.0,226.5467,226.8306,226.1711,226.6932,9135.0
2022-10-20 10:05:00,247.66,248.63,247.66,248.63,7961.0,226.8673,227.7558,226.8673,227.7558,7961.0
2022-10-20 10:10:00,248.66,248.67,248.11,248.24,7491.0,227.7833,227.7925,227.2795,227.3986,7491.0
2022-10-20 10:15:00,248.36,248.5,248.0,248.45,12518.0,227.5085,227.6367,227.1787,227.5909,12518.0
2022-10-20 10:20:00,248.43,248.64,248.14,248.56,11610.0,227.5726,227.765,227.307,227.6917,11610.0
2022-10-20 10:25:00,248.6,248.61,248.29,248.34,4055.0,227.7283,227.7375,227.4444,227.4902,4055.0
2022-10-20 10:30:00,248.42,248.47,247.82,248.19,7878.0,227.5635,227.6093,227.0138,227.3528,7878.0
2022-10-20 10:35:00,248.32,248.32,247.74,247.79,6340.0,227.4719,227.4719,226.9406,226.9864,6340.0
2022-10-20 10:40:00,247.87,247.87,247.29,247.4,4550.0,227.0596,227.0596,226.5283,226.6291,4550.0
2022-10-20 10:45:00,247.35,247.66,247.15,247.66,14142.0,226.5833,226.8673,226.4001,226.8673,14142.0
2022-10-20 10:50:00,247.55,247.96,247.54,247.62,5760.0,226.7665,227.1421,226.7573,226.8306,5760.0
2022-10-20 10:55:00,247.55,248.05,247.33,248.05,3139.0,226.7665,227.2245,226.565,227.2245,3139.0
2022-10-20 11:00:00,248.09,248.12,247.7,247.86,6599.0,227.2612,227.2886,226.9039,227.0505,6599.0
2022-10-20 11:05:00,247.96,248.28,247.86,248.27,4009.0,227.1421,227.4352,227.0505,227.4261,4009.0
2022-10-20 11:10:00,248.38,248.38,248.06,248.06,13293.0,227.5268,227.5268,227.2337,227.2337,13293.0
2022-10-20 11:15:00,248.1,248.24,247.85,247.85,7731.0,227.2703,227.3986,227.0413,227.0413,7731.0
2022-10-20 11:20:00,247.85,248.06,247.79,247.93,7958.0,227.0413,227.2337,226.9864,227.1146,7958.0
2022-10-20 11:25:00,247.95,247.97,247.48,247.75,6837.0,227.1329,227.1512,226.7024,226.9497,6837.0
2022-10-20 11:30:00,247.81,248.24,247.62,248.07,8696.0,227.0047,227.3986,226.8306,227.2428,8696.0
2022-10-20 11:35:00,248.05,248.54,248.03,248.28,3589.0,227.2245,227.6734,227.2062,227.4352,3589.0
2022-10-20 11:40:00,248.19,248.38,247.75,247.81,5486.0,227.3528,227.5268,226.9497,227.0047,5486.0
2022-10-20 11:45:00,247.87,248.15,247.84,248.15,4000.0,227.0596,227.3161,227.0322,227.3161,4000.0
2022-10-20 11:50:00,248.06,248.08,247.82,247.86,10238.0,227.2337,227.252,227.0138,227.0505,10238.0
2022-10-20 11:55:00,247.88,247.88,247.58,247.68,9680.0,227.0688,227.0688,226.794,226.8856,9680.0
2022-10-20 12:00:00,247.59,247.77,247.52,247.52,7422.0,226.8031,226.968,226.739,226.739,7422.0
2022-10-20 12:05:00,247.61,247.61,247.09,247.23,5485.0,226.8215,226.8215,226.3451,226.4734,5485.0
2022-10-20 12:10:00,247.17,247.47,247.02,247.38,6657.0,226.4184,226.6932,226.281,226.6108,6657.0
2022-10-20 12:15:00,247.45,247.61,247.35,247.54,9927.0,226.6749,226.8215,226.5833,226.7573,9927.0
2022-10-20 12:20:00,247.57,247.8,247.45,247.54,6944.0,226.7848,226.9955,226.6749,226.7573,6944.0
2022-10-20 12:25:00,247.53,247.64,247.36,247.53,5823.0,226.7482,226.8489,226.5925,226.7482,5823.0
2022-10-20 12:30:00,247.47,247.57,247.35,247.49,2755.0,226.6932,226.7848,226.5833,226.7115,2755.0
2022-10-20 12:35:00,247.46,247.55,247.34,247.39,4306.0,226.6841,226.7665,226.5741,226.6199,4306.0
2022-10-20 12:40:00,247.47,247.54,247.26,247.3,6775.0,226.6932,226.7573,226.5009,226.5375,6775.0
2022-10-20 12:45:00,247.28,247.28,246.96,247.22,10960.0,226.5192,226.5192,226.226,226.4642,10960.0
2022-10-20 12:50:00,247.17,247.34,247.09,247.31,5406.0,226.4184,226.5741,226.3451,226.5467,5406.0
2022-10-20 12:55:00,247.31,247.38,247.05,247.38,11544.0,226.5467,226.6108,226.3085,226.6108,11544.0
2022-10-20 13:00:00,247.33,247.34,246.84,247.01,15466.0,226.565,226.5741,226.1161,226.2718,15466.0
2022-10-20 13:05:00,247.13,247.23,246.58,246.74,9617.0,226.3818,226.4734,225.8779,226.0245,9617.0
2022-10-20 13:10:00,246.78,247.14,246.78,247.01,4383.0,226.0611,226.3909,226.0611,226.2718,4383.0
2022-10-20 13:15:00,246.91,247.09,246.83,246.85,6560.0,226.1802,226.3451,226.107,226.1253,6560.0
2022-10-20 13:20:00,246.83,246.99,246.77,246.78,6497.0,226.107,226.2535,226.052,226.0611,6497.0
2022-10-20 13:25:00,246.8,247.05,246.75,246.96,7234.0,226.0795,226.3085,226.0337,226.226,7234.0
2022-10-20 13:30:00,246.94,246.96,246.63,246.67,5374.0,226.2077,226.226,225.9237,225.9604,5374.0
2022-10-20 13:35:00,246.66,247.13,246.62,246.98,8710.0,225.9512,226.3818,225.9146,226.2444,8710.0
2022-10-20 13:40:00,246.94,246.96,246.7,246.91,8965.0,226.2077,226.226,225.9879,226.1802,8965.0
2022-10-20 13:45:00,246.81,246.93,246.19,246.28,12042.0,226.0886,226.1986,225.5207,225.6031,12042.0
2022-10-20 13:50:00,246.21,246.47,246.06,246.47,8197.0,225.539,225.7772,225.4016,225.7772,8197.0
2022-10-20 13:55:00,246.36,246.51,246.19,246.46,6308.0,225.6764,225.8138,225.5207,225.768,6308.0
2022-10-20 14:00:00,246.4,246.49,246.07,246.08,11206.0,225.7131,225.7955,225.4108,225.4199,11206.0
2022-10-20 14:05:00,246.09,246.44,246.01,246.42,14386.0,225.4291,225.7497,225.3558,225.7314,14386.0
2022-10-20 14:10:00,246.41,246.51,246.08,246.5,16758.0,225.7222,225.8138,225.4199,225.8047,16758.0
2022-10-20 14:15:00,246.52,246.94,246.43,246.86,7564.0,225.823,226.2077,225.7405,226.1344,7564.0
2022-10-20 14:20:00,246.86,246.95,246.32,246.74,16462.0,226.1344,226.2169,225.6398,226.0245,16462.0
2022-10-20 14:25:00,246.77,246.77,246.48,246.5,6407.0,226.052,226.052,225.7863,225.8047,6407.0
2022-10-20 14:30:00,246.55,247.0,246.48,247.0,4398.0,225.8505,226.2627,225.7863,226.2627,4398.0
2022-10-20 14:35:00,246.95,247.24,246.9,246.99,5151.0,226.2169,226.4825,226.1711,226.2535,5151.0
2022-10-20 14:40:00,246.96,247.1,246.74,246.92,6807.0,226.226,226.3543,226.0245,226.1894,6807.0
2022-10-20 14:45:00,246.86,247.14,246.86,247.07,5721.0,226.1344,226.3909,226.1344,226.3268,5721.0
2022-10-20 14:50:00,247.0,247.07,246.52,246.89,7657.0,226.2627,226.3268,225.823,226.1619,7657.0
2022-10-20 14:55:00,246.87,246.93,246.44,246.45,7581.0,226.1436,226.1986,225.7497,225.7589,7581.0
2022-10-20 15:00:00,246.36,246.52,246.26,246.39,9058.0,225.6764,225.823,225.5848,225.7039,9058.0
2022-10-20 15:05:00,246.44,246.93,246.39,246.89,8849.0,225.7497,226.1986,225.7039,226.1619,8849.0
2022-10-20 15:10:00,246.82,246.82,246.55,246.58,8816.0,226.0978,226.0978,225.8505,225.8779,8816.0
2022-10-20 15:15:00,246.62,246.74,246.4,246.46,12309.0,225.9146,226.0245,225.7131,225.768,12309.0
2022-10-20 15:20:00,246.42,246.46,246.16,246.31,17038.0,225.7314,225.768,225.4932,225.6306,17038.0
2022-10-20 15:25:00,246.25,246.6,246.18,246.58,13900.0,225.5756,225.8963,225.5115,225.8779,13900.0
2022-10-20 15:30:00,246.57,246.91,246.25,246.34,30327.0,225.8688,226.1802,225.5756,225.6581,30327.0
2022-10-20 15:35:00,246.43,246.85,246.38,246.54,33289.0,225.7405,226.1253,225.6947,225.8413,33289.0
2022-10-20 15:40:00,246.73,247.29,246.63,247.22,20779.0,226.0153,226.5283,225.9237,226.4642,20779.0
2022-10-20 15:45:00,247.22,247.87,247.16,247.77,25965.0,226.4642,227.0596,226.4092,226.968,25965.0
2022-10-20 15:50:00,247.66,247.96,247.45,247.82,43995.0,226.8673,227.1421,226.6749,227.0138,43995.0
2022-10-20 15:55:00,247.82,247.95,247.41,247.45,100029.0,227.0138,227.1329,226.6383,226.6749,100029.0
2022-10-21 09:30:00,247.97,248.97,247.14,247.34,217170.0,227.1512,228.0673,226.3909,226.5741,217170.0
2022-10-21 09:35:00,247.33,248.31,247.01,247.55,13850.0,226.565,227.4627,226.2718,226.7665,13850.0
2022-10-21 09:40:00,247.41,248.97,247.08,248.97,9610.0,226.6383,228.0673,226.336,228.0673,9610.0
2022-10-21 09:45:00,248.92,249.67,248.12,248.96,12173.0,228.0215,228.7085,227.2886,228.0581,12173.0
2022-10-21 09:50:00,248.93,249.64,248.62,249.56,8853.0,228.0306,228.681,227.7467,228.6077,8853.0
2022-10-21 09:55:00,249.44,250.16,249.36,250.16,17570.0,228.4978,229.1574,228.4245,229.1574,17570.0
2022-10-21 10:00:00,250.15,250.71,249.88,250.65,15442.0,229.1482,229.6612,228.9009,229.6062,15442.0
2022-10-21 10:05:00,250.58,251.1,250.31,250.98,15355.0,229.5421,230.0185,229.2948,229.9085,15355.0
2022-10-21 10:10:00,250.97,251.02,250.6,250.89,14793.0,229.8994,229.9452,229.5604,229.8261,14793.0
2022-10-21 10:15:00,250.93,251.06,250.54,250.54,23823.0,229.8627,229.9818,229.5055,229.5055,23823.0
2022-10-21 10:20:00,250.59,250.83,250.19,250.32,13464.0,229.5513,229.7711,229.1849,229.3039,13464.0
2022-10-21 10:25:00,250.36,250.37,249.97,249.97,11453.0,229.3406,229.3497,228.9833,228.9833,11453.0
2022-10-21 10:30:00,250.03,250.16,249.7,249.7,27280.0,229.0383,229.1574,228.736,228.736,27280.0
2022-10-21 10:35:00,249.76,250.2,249.53,250.11,15753.0,228.791,229.194,228.5803,229.1116,15753.0
2022-10-21 10:40:00,250.12,250.7,249.93,250.7,37717.0,229.1207,229.652,228.9467,229.652,37717.0
2022-10-21 10:45:00,250.51,250.77,250.4,250.51,9073.0,229.478,229.7162,229.3772,229.478,9073.0
2022-10-21 10:50:00,250.48,250.75,250.25,250.26,15253.0,229.4505,229.6978,229.2398,229.249,15253.0
2022-10-21 10:55:00,250.12,250.22,249.56,249.57,12162.0,229.1207,229.2123,228.6077,228.6169,12162.0
2022-10-21 11:00:00,249.56,249.56,248.96,249.14,15764.0,228.6077,228.6077,228.0581,228.223,15764.0
2022-10-21 11:05:00,249.08,249.52,248.94,249.5,8936.0,228.168,228.5711,228.0398,228.5528,8936.0
2022-10-21 11:10:00,249.41,249.79,249.41,249.74,10085.0,228.4703,228.8184,228.4703,228.7726,10085.0
2022-10-21 11:15:00,249.62,249.95,249.56,249.57,6550.0,228.6627,228.965,228.6077,228.6169,6550.0
2022-10-21 11:20:00,249.48,249.89,249.33,249.63,10572.0,228.5345,228.91,228.3971,228.6719,10572.0
2022-10-21 11:25:00,249.63,250.05,249.63,249.78,28952.0,228.6719,229.0566,228.6719,228.8093,28952.0
2022-10-21 11:30:00,249.78,250.52,249.68,250.4,16594.0,228.8093,229.4872,228.7177,229.3772,16594.0
2022-10-21 11:35:00,250.45,250.5,249.78,249.78,14316.0,229.423,229.4688,228.8093,228.8093,14316.0
2022-10-21 11:40:00,249.84,250.74,249.82,250.5,41028.0,228.8642,229.6887,228.8459,229.4688,41028.0
2022-10-21 11:45:00,250.52,251.01,250.41,250.81,18080.0,229.4872,229.936,229.3864,229.7528,18080.0
2022-10-21 11:50:00,250.88,251.12,250.68,250.78,21550.0,229.8169,230.0368,229.6337,229.7253,21550.0
2022-10-21 11:55:00,250.72,251.07,250.57,251.07,10100.0,229.6704,229.991,229.533,229.991,10100.0
2022-10-21 12:00:00,251.05,251.73,250.98,251.68,23305.0,229.9727,230.5956,229.9085,230.5498,23305.0
2022-10-21 12:05:00,251.68,251.82,251.42,251.52,27031.0,230.5498,230.678,230.3116,230.4032,27031.0
2022-10-21 12:10:00,251.56,251.56,251.09,251.12,7042.0,230.4398,230.4398,230.0093,230.0368,7042.0
2022-10-21 12:15:00,251.09,251.26,250.9,251.25,12514.0,230.0093,230.165,229.8352,230.1559,12514.0
2022-10-21 12:20:00,251.17,251.35,250.93,251.32,10565.0,230.0826,230.2475,229.8627,230.22,10565.0
2022-10-21 12:25:00,251.2,251.43,250.75,250.8,8362.0,230.1101,230.3208,229.6978,229.7436,8362.0
2022-10-21 12:30:00,250.75,251.37,250.69,251.28,6267.0,229.6978,230.2658,229.6429,230.1833,6267.0
2022-10-21 12:35:00,251.27,251.65,251.18,251.23,12389.0,230.1742,230.5223,230.0917,230.1375,12389.0
2022-10-21 12:40:00,251.23,251.53,251.23,251.48,4585.0,230.1375,230.4124,230.1375,230.3666,4585.0
2022-10-21 12:45:00,251.48,251.89,251.48,251.89,11125.0,230.3666,230.7421,230.3666,230.7421,11125.0
2022-10-21 12:50:00,251.84,252.02,251.71,251.76,7368.0,230.6963,230.8612,230.5772,230.623,7368.0
2022-10-21 12:55:00,251.75,251.95,251.6,251.62,6820.0,230.6139,230.7971,230.4765,230.4948,6820.0
2022-10-21 13:00:00,251.63,251.88,251.62,251.75,8515.0,230.504,230.733,230.4948,230.6139,8515.0
2022-10-21 13:05:00,251.72,251.82,251.57,251.58,5983.0,230.5864,230.678,230.449,230.4582,5983.0
2022-10-21 13:10:00,251.58,251.65,251.19,251.19,14099.0,230.4582,230.5223,230.1009,230.1009,14099.0
2022-10-21 13:15:00,251.3,251.45,251.1,251.41,10702.0,230.2017,230.3391,230.0185,230.3024,10702.0
2022-10-21 13:20:00,251.4,251.61,251.09,251.18,14520.0,230.2933,230.4856,230.0093,230.0917,14520.0
2022-10-21 13:25:00,251.14,251.56,251.09,251.37,9707.0,230.0551,230.4398,230.0093,230.2658,9707.0
2022-10-21 13:30:00,251.41,251.77,251.36,251.38,11003.0,230.3024,230.6322,230.2566,230.2749,11003.0
2022-10-21 13:35:00,251.34,251.41,251.2,251.24,5848.0,230.2383,230.3024,230.1101,230.1467,5848.0
2022-10-21 13:40:00,251.24,251.5,251.23,251.29,11273.0,230.1467,230.3849,230.1375,230.1925,11273.0
2022-10-21 13:45:00,251.28,251.52,251.27,251.48,15552.0,230.1833,230.4032,230.1742,230.3666,15552.0
2022-10-21 13:50:00,251.45,251.88,251.41,251.5,13008.0,230.3391,230.733,230.3024,230.3849,13008.0
2022-10-21 13:55:00,251.49,251.51,251.3,251.34,5806.0,230.3757,230.394,230.2017,230.2383,5806.0
2022-10-21 14:00:00,251.38,251.45,251.26,251.38,7331.0,230.2749,230.3391,230.165,230.2749,7331.0
2022-10-21 14:05:00,251.33,251.53,251.3,251.48,6372.0,230.2291,230.4124,230.2017,230.3666,6372.0
2022-10-21 14:10:00,251.53,251.58,250.94,250.95,7033.0,230.4124,230.4582,229.8719,229.881,7033.0
2022-10-21 14:15:00,251.03,251.11,250.85,251.06,6469.0,229.9543,230.0276,229.7894,229.9818,6469.0
2022-10-21 14:20:00,251.09,251.18,250.93,251.03,5336.0,230.0093,230.0917,229.8627,229.9543,5336.0
2022-10-21 14:25:00,251.04,251.29,251.02,251.19,6254.0,229.9635,230.1925,229.9452,230.1009,6254.0
2022-10-21 14:30:00,251.19,251.28,251.11,251.11,11061.0,230.1009,230.1833,230.0276,230.0276,11061.0
2022-10-21 14:35:00,251.09,251.2,250.94,251.12,11039.0,230.0093,230.1101,229.8719,230.0368,11039.0
2022-10-21 14:40:00,251.09,251.12,250.78,250.78,5519.0,230.0093,230.0368,229.7253,229.7253,5519.0
2022-10-21 14:45:00,250.79,251.1,250.79,251.09,19875.0,229.7345,230.0185,229.7345,230.0093,19875.0
2022-10-21 14:50:00,251.09,251.09,250.78,250.79,11219.0,230.0093,230.0093,229.7253,229.7345,11219.0
2022-10-21 14:55:00,250.78,251.05,250.67,251.0,18838.0,229.7253,229.9727,229.6246,229.9269,18838.0
2022-10-21 15:00:00,251.03,251.35,250.89,251.35,15726.0,229.9543,230.2475,229.8261,230.2475,15726.0
2022-10-21 15:05:00,251.25,251.7,251.22,251.64,15136.0,230.1559,230.5681,230.1284,230.5131,15136.0
2022-10-21 15:10:00,251.68,251.86,251.59,251.83,8725.0,230.5498,230.7146,230.4673,230.6872,8725.0
2022-10-21 15:15:00,251.87,252.08,251.75,251.95,16464.0,230.7238,230.9162,230.6139,230.7971,16464.0
2022-10-21 15:20:00,251.94,252.23,251.89,252.18,14220.0,230.7879,231.0536,230.7421,231.0078,14220.0
2022-10-21 15:25:00,252.16,252.31,252.06,252.3,15214.0,230.9895,231.1269,230.8979,231.1177,15214.0
2022-10-21 15:30:00,252.3,252.39,252.0,252.04,22254.0,231.1177,231.2002,230.8429,230.8795,22254.0
2022-10-21 15:35:00,252.04,252.04,251.77,251.91,19142.0,230.8795,230.8795,230.6322,230.7605,19142.0
2022-10-21 15:40:00,251.87,252.12,251.85,251.98,24072.0,230.7238,230.9528,230.7055,230.8246,24072.0
2022-10-21 15:45:00,251.9,251.96,251.71,251.92,28044.0,230.7513,230.8063,230.5772,230.7696,28044.0
2022-10-21 15:50:00,251.98,252.11,251.87,251.96,49760.0,230.8246,230.9437,230.7238,230.8063,49760.0
2022-10-21 15:55:00,251.92,251.97,251.61,251.92,139064.0,230.7696,230.8154,230.4856,230.7696,139064.0
2022-10-24 09:30:00,254.56,257.08,254.55,257.08,69103.0,233.188,235.4964,233.1788,235.4964,69103.0
2022-10-24 09:35:00,257.21,257.75,256.66,256.78,24281.0,235.6155,236.1101,235.1117,235.2216,24281.0
2022-10-24 09:40:00,256.71,256.84,255.78,256.74,21966.0,235.1575,235.2765,234.3055,235.1849,21966.0
2022-10-24 09:45:00,256.74,258.5,256.73,257.26,36421.0,235.1849,236.7972,235.1758,235.6613,36421.0
2022-10-24 09:50:00,257.27,257.85,256.78,257.73,28080.0,235.6704,236.2017,235.2216,236.0918,28080.0
2022-10-24 09:55:00,257.73,257.83,257.35,257.63,19401.0,236.0918,236.1834,235.7437,236.0002,19401.0
2022-10-24 10:00:00,257.63,257.71,256.56,256.85,28683.0,236.0002,236.0735,235.0201,235.2857,28683.0
2022-10-24 10:05:00,256.89,257.17,256.69,257.08,14398.0,235.3223,235.5788,235.1391,235.4964,14398.0
2022-10-24 10:10:00,257.07,257.36,256.85,257.25,14745.0,235.4872,235.7529,235.2857,235.6521,14745.0
2022-10-24 10:15:00,257.3,257.58,257.07,257.47,18038.0,235.6979,235.9544,235.4872,235.8537,18038.0
2022-10-24 10:20:00,257.5,257.51,256.78,256.99,19481.0,235.8811,235.8903,235.2216,235.414,19481.0
2022-10-24 10:25:00,256.93,257.56,256.64,257.52,16590.0,235.359,235.9361,235.0933,235.8995,16590.0
2022-10-24 10:30:00,257.4,257.75,257.15,257.62,11139.0,235.7895,236.1101,235.5605,235.9911,11139.0
2022-10-24 10:35:00,257.65,258.74,257.64,258.56,57653.0,236.0185,237.017,236.0094,236.8521,57653.0
2022-10-24 10:40:00,258.49,258.59,258.25,258.36,19005.0,236.788,236.8796,236.5682,236.6689,19005.0
2022-10-24 10:45:00,258.34,258.5,258.01,258.5,19522.0,236.6506,236.7972,236.3483,236.7972,19522.0
2022-10-24 10:50:00,258.46,258.7,258.3,258.44,34991.0,236.7605,236.9804,236.614,236.7422,34991.0
2022-10-24 10:55:00,258.63,258.95,258.22,258.78,19452.0,236.9163,237.2094,236.5407,237.0537,19452.0
2022-10-24 11:00:00,258.75,259.35,258.53,259.17,15711.0,237.0262,237.5758,236.8247,237.4109,15711.0
2022-10-24 11:05:00,259.27,259.68,259.14,259.31,23116.0,237.5025,237.8781,237.3834,237.5392,23116.0
2022-10-24 11:10:00,259.36,259.74,259.14,259.66,13025.0,237.585,237.9331,237.3834,237.8598,13025.0
2022-10-24 11:15:00,259.71,259.87,259.14,259.3,20762.0,237.9056,238.0522,237.3834,237.53,20762.0
2022-10-24 11:20:00,259.37,259.98,259.24,259.95,19490.0,237.5941,238.1529,237.475,238.1254,19490.0
2022-10-24 11:25:00,259.86,260.0,259.3,259.35,31716.0,238.043,238.1712,237.53,237.5758,31716.0
2022-10-24 11:30:00,259.24,259.37,258.59,258.74,12032.0,237.475,237.5941,236.8796,237.017,12032.0
2022-10-24 11:35:00,258.64,259.07,258.48,259.04,11760.0,236.9254,237.3193,236.7789,237.2918,11760.0
2022-10-24 11:40:00,259.04,259.24,258.79,258.91,10686.0,237.2918,237.475,237.0628,237.1728,10686.0
2022-10-24 11:45:00,258.91,259.35,258.9,259.35,11740.0,237.1728,237.5758,237.1636,237.5758,11740.0
2022-10-24 11:50:00,259.27,259.87,259.21,259.61,13073.0,237.5025,238.0522,237.4476,237.814,13073.0
2022-10-24 11:55:00,259.58,259.62,259.3,259.47,7681.0,237.7865,237.8231,237.53,237.6857,7681.0
2022-10-24 12:00:00,259.46,259.68,259.04,259.16,5535.0,237.6766,237.8781,237.2918,237.4018,5535.0
2022-10-24 12:05:00,259.2,259.48,259.14,259.47,5067.0,237.4384,237.6949,237.3834,237.6857,5067.0
2022-10-24 12:10:00,259.46,259.7,259.45,259.53,9321.0,237.6766,237.8964,237.6674,237.7407,9321.0
2022-10-24 12:15:00,259.53,259.73,259.34,259.64,10977.0,237.7407,237.9239,237.5667,237.8415,10977.0
2022-10-24 12:20:00,259.63,259.79,259.58,259.73,6393.0,237.8323,237.9789,237.7865,237.9239,6393.0
2022-10-24 12:25:00,259.79,259.81,259.37,259.47,9595.0,237.9789,237.9972,237.5941,237.6857,9595.0
2022-10-24 12:30:00,259.47,259.48,259.2,259.46,9019.0,237.6857,237.6949,237.4384,237.6766,9019.0
2022-10-24 12:35:00,259.46,259.88,259.43,259.88,11163.0,237.6766,238.0613,237.6491,238.0613,11163.0
2022-10-24 12:40:00,259.89,260.31,259.88,260.29,37588.0,238.0705,238.4552,238.0613,238.4369,37588.0
2022-10-24 12:45:00,260.28,260.28,259.93,260.09,10900.0,238.4277,238.4277,238.1071,238.2537,10900.0
2022-10-24 12:50:00,260.09,260.48,260.08,260.34,7612.0,238.2537,238.6109,238.2445,238.4827,7612.0
2022-10-24 12:55:00,260.33,260.43,260.07,260.13,8527.0,238.4735,238.5651,238.2354,238.2903,8527.0
2022-10-24 13:00:00,260.05,260.21,259.93,260.16,10273.0,238.217,238.3636,238.1071,238.3178,10273.0
2022-10-24 13:05:00,260.19,260.21,259.98,260.12,14103.0,238.3453,238.3636,238.1529,238.2812,14103.0
2022-10-24 13:10:00,260.06,260.06,259.91,259.99,6888.0,238.2262,238.2262,238.0888,238.1621,6888.0
2022-10-24 13:15:00,260.0,260.07,259.92,259.99,13447.0,238.1712,238.2354,238.098,238.1621,13447.0
2022-10-24 13:20:00,259.97,259.98,259.32,259.51,14150.0,238.1438,238.1529,237.5483,237.7224,14150.0
2022-10-24 13:25:00,259.55,259.93,259.55,259.76,9113.0,237.759,238.1071,237.759,237.9514,9113.0
2022-10-24 13:30:00,259.81,259.83,259.66,259.73,4126.0,237.9972,238.0155,237.8598,237.9239,4126.0
2022-10-24 13:35:00,259.72,259.74,259.39,259.45,3505.0,237.9147,237.9331,237.6125,237.6674,3505.0
2022-10-24 13:40:00,259.49,259.64,259.46,259.59,1611.0,237.7041,237.8415,237.6766,237.7957,1611.0
2022-10-24 13:45:00,259.5,259.55,259.28,259.37,3428.0,237.7132,237.759,237.5117,237.5941,3428.0
2022-10-24 13:50:00,259.41,259.5,259.2,259.49,3687.0,237.6308,237.7132,237.4384,237.7041,3687.0
2022-10-24 13:55:00,259.44,259.52,259.3,259.48,5312.0,237.6583,237.7315,237.53,237.6949,5312.0
2022-10-24 14:00:00,259.46,259.94,259.43,259.93,14099.0,237.6766,238.1163,237.6491,238.1071,14099.0
2022-10-24 14:05:00,259.89,259.99,259.79,259.85,6501.0,238.0705,238.1621,237.9789,238.0338,6501.0
2022-10-24 14:10:00,259.8,259.81,259.52,259.57,5855.0,237.988,237.9972,237.7315,237.7773,5855.0
2022-10-24 14:15:00,259.55,259.61,259.36,259.55,6711.0,237.759,237.814,237.585,237.759,6711.0
2022-10-24 14:20:00,259.54,259.63,259.23,259.38,10586.0,237.7499,237.8323,237.4659,237.6033,10586.0
2022-10-24 14:25:00,259.42,259.56,259.37,259.51,2430.0,237.6399,237.7682,237.5941,237.7224,2430.0
2022-10-24 14:30:00,259.63,259.82,259.61,259.71,4951.0,237.8323,238.0064,237.814,237.9056,4951.0
2022-10-24 14:35:00,259.7,259.77,259.64,259.71,4489.0,237.8964,237.9606,237.8415,237.9056,4489.0
2022-10-24 14:40:00,259.71,260.39,259.42,260.32,10900.0,237.9056,238.5285,237.6399,238.4644,10900.0
2022-10-24 14:45:00,260.32,260.84,260.25,260.84,19486.0,238.4644,238.9407,238.4003,238.9407,19486.0
2022-10-24 14:50:00,260.86,260.93,260.4,260.66,7586.0,238.959,239.0232,238.5377,238.7758,7586.0
2022-10-24 14:55:00,260.57,261.04,260.57,260.96,7624.0,238.6934,239.1239,238.6934,239.0506,7624.0
2022-10-24 15:00:00,260.9,261.16,260.84,261.13,9288.0,238.9957,239.2339,238.9407,239.2064,9288.0
2022-10-24 15:05:00,261.08,261.22,260.96,261.06,15485.0,239.1606,239.2888,239.0506,239.1422,15485.0
2022-10-24 15:10:00,261.12,261.45,261.11,261.43,12955.0,239.1972,239.4995,239.188,239.4812,12955.0
2022-10-24 15:15:00,261.47,261.55,261.25,261.36,12689.0,239.5178,239.5911,239.3163,239.4171,12689.0
2022-10-24 15:20:00,261.38,261.59,261.12,261.13,22487.0,239.4354,239.6277,239.1972,239.2064,22487.0
2022-10-24 15:25:00,261.1,261.52,261.07,261.34,9117.0,239.1789,239.5636,239.1514,239.3987,9117.0
2022-10-24 15:30:00,261.34,261.47,261.0,261.47,21233.0,239.3987,239.5178,239.0873,239.5178,21233.0
2022-10-24 15:35:00,261.46,261.56,261.0,261.22,16763.0,239.5087,239.6003,239.0873,239.2888,16763.0
2022-10-24 15:40:00,261.13,261.48,261.11,261.28,18331.0,239.2064,239.527,239.188,239.3438,18331.0
2022-10-24 15:45:00,261.27,261.37,261.04,261.07,17216.0,239.3346,239.4262,239.1239,239.1514,17216.0
2022-10-24 15:50:00,261.1,261.34,261.0,261.1,59937.0,239.1789,239.3987,239.0873,239.1789,59937.0
2022-10-24 15:55:00,261.09,261.41,260.95,261.38,138440.0,239.1697,239.4629,239.0415,239.4354,138440.0
2022-10-25 09:30:00,260.67,261.0,258.21,258.49,74776.0,238.785,239.0873,236.5315,236.788,74776.0
2022-10-25 09:35:00,258.39,259.16,257.69,258.52,22027.0,236.6964,237.4018,236.0552,236.8155,22027.0
2022-10-25 09:40:00,258.27,258.31,257.21,257.43,40338.0,236.5865,236.6231,235.6155,235.817,40338.0
2022-10-25 09:45:00,257.48,258.36,257.19,258.13,28865.0,235.8628,236.6689,235.5972,236.4582,28865.0
2022-10-25 09:50:00,258.13,260.43,258.12,260.43,61416.0,236.4582,238.5651,236.4491,238.5651,61416.0
2022-10-25 09:55:00,260.43,261.79,260.3,261.59,33497.0,238.5651,239.811,238.4461,239.6277,33497.0
2022-10-25 10:00:00,261.38,261.66,260.03,260.17,29105.0,239.4354,239.6919,238.1987,238.327,29105.0
2022-10-25 10:05:00,260.06,260.35,259.78,260.12,13535.0,238.2262,238.4919,237.9697,238.2812,13535.0
2022-10-25 10:10:00,260.07,260.42,259.52,260.4,9687.0,238.2354,238.556,237.7315,238.5377,9687.0
2022-10-25 10:15:00,260.47,260.52,260.03,260.32,8299.0,238.6018,238.6476,238.1987,238.4644,8299.0
2022-10-25 10:20:00,260.45,260.47,259.85,260.47,10470.0,238.5835,238.6018,238.0338,238.6018,10470.0
2022-10-25 10:25:00,260.39,260.76,260.39,260.7,7063.0,238.5285,238.8674,238.5285,238.8125,7063.0
2022-10-25 10:30:00,260.81,260.95,260.45,260.49,9267.0,238.9132,239.0415,238.5835,238.6201,9267.0
2022-10-25 10:35:00,260.35,260.75,260.17,260.69,14043.0,238.4919,238.8583,238.327,238.8033,14043.0
2022-10-25 10:40:00,260.7,260.81,260.41,260.58,18908.0,238.8125,238.9132,238.5468,238.7025,18908.0
2022-10-25 10:45:00,260.61,261.32,260.61,261.12,8343.0,238.73,239.3804,238.73,239.1972,8343.0
2022-10-25 10:50:00,261.13,261.34,260.93,261.19,20053.0,239.2064,239.3987,239.0232,239.2613,20053.0
2022-10-25 10:55:00,261.25,261.25,260.86,260.99,8174.0,239.3163,239.3163,238.959,239.0781,8174.0
2022-10-25 11:00:00,260.95,261.11,260.76,260.9,11309.0,239.0415,239.188,238.8674,238.9957,11309.0
2022-10-25 11:05:00,260.88,260.88,260.48,260.65,16575.0,238.9774,238.9774,238.6109,238.7667,16575.0
2022-10-25 11:10:00,260.65,260.65,260.38,260.54,6029.0,238.7667,238.7667,238.5193,238.6659,6029.0
2022-10-25 11:15:00,260.6,260.74,260.25,260.45,11523.0,238.7209,238.8491,238.4003,238.5835,11523.0
2022-10-25 11:20:00,260.43,260.81,260.31,260.8,8435.0,238.5651,238.9132,238.4552,238.9041,8435.0
2022-10-25 11:25:00,260.79,260.8,260.42,260.63,14101.0,238.8949,238.9041,238.556,238.7483,14101.0
2022-10-25 11:30:00,260.57,260.61,260.34,260.55,5200.0,238.6934,238.73,238.4827,238.6751,5200.0
2022-10-25 11:35:00,260.51,260.75,260.44,260.59,8790.0,238.6384,238.8583,238.5743,238.7117,8790.0
2022-10-25 11:40:00,260.59,260.59,260.31,260.41,30078.0,238.7117,238.7117,238.4552,238.5468,30078.0
2022-10-25 11:45:00,260.36,260.43,260.21,260.35,9388.0,238.501,238.5651,238.3636,238.4919,9388.0
2022-10-25 11:50:00,260.38,260.45,260.31,260.32,4767.0,238.5193,238.5835,238.4552,238.4644,4767.0
2022-10-25 11:55:00,260.29,260.37,260.19,260.19,7898.0,238.4369,238.5102,238.3453,238.3453,7898.0
2022-10-25 12:00:00,260.27,260.68,260.07,260.47,19293.0,238.4186,238.7942,238.2354,238.6018,19293.0
2022-10-25 12:05:00,260.62,260.96,260.58,260.64,10023.0,238.7392,239.0506,238.7025,238.7575,10023.0
2022-10-25 12:10:00,260.63,260.66,260.46,260.48,5153.0,238.7483,238.7758,238.5926,238.6109,5153.0
2022-10-25 12:15:00,260.48,260.87,260.41,260.83,6944.0,238.6109,238.9682,238.5468,238.9316,6944.0
2022-10-25 12:20:00,260.83,260.94,260.77,260.84,6834.0,238.9316,239.0323,238.8766,238.9407,6834.0
2022-10-25 12:25:00,260.9,260.91,260.49,260.5,5988.0,238.9957,239.0048,238.6201,238.6293,5988.0
2022-10-25 12:30:00,260.41,260.48,260.17,260.39,10439.0,238.5468,238.6109,238.327,238.5285,10439.0
2022-10-25 12:35:00,260.39,260.66,260.32,260.66,5636.0,238.5285,238.7758,238.4644,238.7758,5636.0
2022-10-25 12:40:00,260.69,260.72,260.52,260.58,7392.0,238.8033,238.8308,238.6476,238.7025,7392.0
2022-10-25 12:45:00,260.58,261.04,260.58,261.01,9623.0,238.7025,239.1239,238.7025,239.0964,9623.0
2022-10-25 12:50:00,261.02,261.02,260.77,260.78,7365.0,239.1056,239.1056,238.8766,238.8858,7365.0
2022-10-25 12:55:00,260.78,261.1,260.77,261.1,8143.0,238.8858,239.1789,238.8766,239.1789,8143.0
2022-10-25 13:00:00,261.14,261.15,260.5,260.6,8019.0,239.2155,239.2247,238.6293,238.7209,8019.0
2022-10-25 13:05:00,260.6,260.85,260.48,260.85,7363.0,238.7209,238.9499,238.6109,238.9499,7363.0
2022-10-25 13:10:00,260.84,261.25,260.83,261.22,10291.0,238.9407,239.3163,238.9316,239.2888,10291.0
2022-10-25 13:15:00,261.24,261.3,261.09,261.14,6079.0,239.3071,239.3621,239.1697,239.2155,6079.0
2022-10-25 13:20:00,261.11,261.11,260.68,260.68,7364.0,239.188,239.188,238.7942,238.7942,7364.0
2022-10-25 13:25:00,260.72,261.09,260.71,260.93,7684.0,238.8308,239.1697,238.8216,239.0232,7684.0
2022-10-25 13:30:00,260.95,261.27,260.93,261.27,15500.0,239.0415,239.3346,239.0232,239.3346,15500.0
2022-10-25 13:35:00,261.29,261.33,260.92,260.98,12456.0,239.3529,239.3896,239.014,239.069,12456.0
2022-10-25 13:40:00,261.01,261.01,260.54,260.65,6717.0,239.0964,239.0964,238.6659,238.7667,6717.0
2022-10-25 13:45:00,260.74,260.76,260.62,260.67,3991.0,238.8491,238.8674,238.7392,238.785,3991.0
2022-10-25 13:50:00,260.7,260.72,260.52,260.71,5713.0,238.8125,238.8308,238.6476,238.8216,5713.0
2022-10-25 13:55:00,260.69,260.87,260.57,260.84,7368.0,238.8033,238.9682,238.6934,238.9407,7368.0
2022-10-25 14:00:00,260.85,261.0,260.81,260.94,5405.0,238.9499,239.0873,238.9132,239.0323,5405.0
2022-10-25 14:05:00,260.87,260.99,260.75,260.89,7699.0,238.9682,239.0781,238.8583,238.9865,7699.0
2022-10-25 14:10:00,260.94,260.94,260.73,260.83,7266.0,239.0323,239.0323,238.84,238.9316,7266.0
2022-10-25 14:15:00,260.75,260.76,260.51,260.51,4636.0,238.8583,238.8674,238.6384,238.6384,4636.0
2022-10-25 14:20:00,260.51,260.58,260.51,260.51,3223.0,238.6384,238.7025,238.6384,238.6384,3223.0
2022-10-25 14:25:00,260.51,260.51,260.22,260.29,7090.0,238.6384,238.6384,238.3728,238.4369,7090.0
2022-10-25 14:30:00,260.29,260.71,260.22,260.64,18014.0,238.4369,238.8216,238.3728,238.7575,18014.0
2022-10-25 14:35:00,260.65,260.75,260.36,260.4,4001.0,238.7667,238.8583,238.501,238.5377,4001.0
2022-10-25 14:40:00,260.42,260.47,260.16,260.2,13252.0,238.556,238.6018,238.3178,238.3544,13252.0
2022-10-25 14:45:00,260.2,260.2,259.99,260.06,9436.0,238.3544,238.3544,238.1621,238.2262,9436.0
2022-10-25 14:50:00,260.02,260.2,260.02,260.18,7255.0,238.1896,238.3544,238.1896,238.3361,7255.0
2022-10-25 14:55:00,260.14,260.18,259.82,259.82,27015.0,238.2995,238.3361,238.0064,238.0064,27015.0
2022-10-25 15:00:00,259.75,259.9,259.6,259.63,7025.0,237.9422,238.0796,237.8048,237.8323,7025.0
2022-10-25 15:05:00,259.63,259.74,259.57,259.69,15256.0,237.8323,237.9331,237.7773,237.8873,15256.0
2022-10-25 15:10:00,259.69,260.06,259.59,259.97,10018.0,237.8873,238.2262,237.7957,238.1438,10018.0
2022-10-25 15:15:00,259.95,259.96,259.78,259.87,11310.0,238.1254,238.1346,237.9697,238.0522,11310.0
2022-10-25 15:20:00,259.87,260.03,259.8,259.98,15977.0,238.0522,238.1987,237.988,238.1529,15977.0
2022-10-25 15:25:00,259.95,260.17,259.93,260.13,23054.0,238.1254,238.327,238.1071,238.2903,23054.0
2022-10-25 15:30:00,260.09,260.21,260.02,260.09,16657.0,238.2537,238.3636,238.1896,238.2537,16657.0
2022-10-25 15:35:00,260.09,260.36,260.01,260.36,37579.0,238.2537,238.501,238.1804,238.501,37579.0
2022-10-25 15:40:00,260.36,260.74,260.12,260.69,16781.0,238.501,238.8491,238.2812,238.8033,16781.0
2022-10-25 15:45:00,260.69,260.7,260.34,260.49,39406.0,238.8033,238.8125,238.4827,238.6201,39406.0
2022-10-25 15:50:00,260.48,260.83,260.11,260.14,67242.0,238.6109,238.9316,238.272,238.2995,67242.0
2022-10-25 15:55:00,260.09,260.43,259.78,260.01,158594.0,238.2537,238.5651,237.9697,238.1804,158594.0
2022-10-26 09:30:00,263.15,264.19,262.47,262.92,81336.0,241.0568,242.0095,240.4339,240.8461,81336.0
2022-10-26 09:35:00,262.41,262.41,261.51,262.27,13470.0,240.3789,240.3789,239.5545,240.2507,13470.0
2022-10-26 09:40:00,262.3,262.88,262.03,262.69,24954.0,240.2781,240.8094,240.0308,240.6354,24954.0
2022-10-26 09:45:00,262.6,263.65,262.6,263.53,22142.0,240.553,241.5148,240.553,241.4049,22142.0
2022-10-26 09:50:00,263.62,263.63,262.71,263.19,19339.0,241.4873,241.4965,240.6537,241.0934,19339.0
2022-10-26 09:55:00,263.18,263.41,262.83,263.02,27020.0,241.0843,241.2949,240.7636,240.9377,27020.0
2022-10-26 10:00:00,263.26,264.22,263.01,263.61,41389.0,241.1575,242.0369,240.9285,241.4782,41389.0
2022-10-26 10:05:00,263.49,264.06,263.34,264.06,20593.0,241.3682,241.8904,241.2308,241.8904,20593.0
2022-10-26 10:10:00,264.05,264.28,263.68,263.84,19295.0,241.8812,242.0919,241.5423,241.6888,19295.0
2022-10-26 10:15:00,263.7,264.48,263.63,264.37,41185.0,241.5606,242.2751,241.4965,242.1743,41185.0
2022-10-26 10:20:00,264.26,264.5,264.0,264.14,17224.0,242.0736,242.2934,241.8354,241.9637,17224.0
2022-10-26 10:25:00,264.22,264.86,263.94,264.86,20427.0,242.0369,242.6232,241.7805,242.6232,20427.0
2022-10-26 10:30:00,264.75,264.98,264.29,264.49,20879.0,242.5224,242.7331,242.1011,242.2843,20879.0
2022-10-26 10:35:00,264.3,265.08,264.19,264.88,34783.0,242.1102,242.8247,242.0095,242.6415,34783.0
2022-10-26 10:40:00,264.97,265.08,264.54,265.01,27268.0,242.724,242.8247,242.3301,242.7606,27268.0
2022-10-26 10:45:00,265.09,265.9,265.04,265.86,13555.0,242.8339,243.5759,242.7881,243.5393,13555.0
2022-10-26 10:50:00,265.88,266.28,265.76,265.76,24525.0,243.5576,243.924,243.4476,243.4476,24525.0
2022-10-26 10:55:00,265.72,265.72,265.44,265.44,19794.0,243.411,243.411,243.1545,243.1545,19794.0
2022-10-26 11:00:00,265.46,266.08,265.14,266.08,19603.0,243.1728,243.7408,242.8797,243.7408,19603.0
2022-10-26 11:05:00,266.1,266.79,266.01,266.74,23594.0,243.7591,244.3912,243.6767,244.3454,23594.0
2022-10-26 11:10:00,266.79,267.17,266.69,266.9,25698.0,244.3912,244.7393,244.2996,244.4919,25698.0
2022-10-26 11:15:00,266.77,266.81,265.95,265.95,13353.0,244.3729,244.4095,243.6217,243.6217,13353.0
2022-10-26 11:20:00,265.82,266.07,265.71,265.71,8135.0,243.5026,243.7316,243.4018,243.4018,8135.0
2022-10-26 11:25:00,265.76,266.04,265.68,265.91,7578.0,243.4476,243.7041,243.3744,243.5851,7578.0
2022-10-26 11:30:00,265.82,266.27,265.69,265.9,6884.0,243.5026,243.9148,243.3835,243.5759,6884.0
2022-10-26 11:35:00,265.89,266.0,265.37,265.37,11099.0,243.5667,243.6675,243.0904,243.0904,11099.0
2022-10-26 11:40:00,265.37,265.55,265.19,265.34,4766.0,243.0904,243.2553,242.9255,243.0629,4766.0
2022-10-26 11:45:00,265.27,265.79,265.23,265.79,5149.0,242.9988,243.4751,242.9621,243.4751,5149.0
2022-10-26 11:50:00,265.7,265.94,265.61,265.91,4191.0,243.3927,243.6125,243.3102,243.5851,4191.0
2022-10-26 11:55:00,265.81,266.16,265.69,266.05,9720.0,243.4935,243.8141,243.3835,243.7133,9720.0
2022-10-26 12:00:00,266.11,266.34,265.97,266.06,7289.0,243.7683,243.979,243.64,243.7225,7289.0
2022-10-26 12:05:00,266.05,266.15,265.83,266.09,6230.0,243.7133,243.8049,243.5118,243.7499,6230.0
2022-10-26 12:10:00,266.08,266.15,265.85,265.91,4345.0,243.7408,243.8049,243.5301,243.5851,4345.0
2022-10-26 12:15:00,265.88,265.92,265.47,265.7,12330.0,243.5576,243.5942,243.182,243.3927,12330.0
2022-10-26 12:20:00,265.6,265.93,265.6,265.87,3981.0,243.3011,243.6034,243.3011,243.5484,3981.0
2022-10-26 12:25:00,265.88,265.95,265.57,265.57,9769.0,243.5576,243.6217,243.2736,243.2736,9769.0
2022-10-26 12:30:00,265.61,265.86,265.33,265.34,7988.0,243.3102,243.5393,243.0538,243.0629,7988.0
2022-10-26 12:35:00,265.35,265.55,265.23,265.28,7346.0,243.0721,243.2553,242.9621,243.0079,7346.0
2022-10-26 12:40:00,265.32,265.37,264.9,264.91,5445.0,243.0446,243.0904,242.6599,242.669,5445.0
2022-10-26 12:45:00,264.89,265.04,264.77,264.79,4581.0,242.6507,242.7881,242.5408,242.5591,4581.0
2022-10-26 12:50:00,264.88,265.3,264.83,265.21,4759.0,242.6415,243.0263,242.5957,242.9438,4759.0
2022-10-26 12:55:00,265.22,265.31,264.77,265.05,7450.0,242.953,243.0354,242.5408,242.7973,7450.0
2022-10-26 13:00:00,265.01,265.17,264.68,265.11,3688.0,242.7606,242.9072,242.4583,242.8522,3688.0
2022-10-26 13:05:00,264.92,265.0,264.77,264.93,12487.0,242.6782,242.7515,242.5408,242.6873,12487.0
2022-10-26 13:10:00,264.93,265.47,264.85,265.42,20590.0,242.6873,243.182,242.6141,243.1362,20590.0
2022-10-26 13:15:00,265.36,265.4,265.11,265.12,10822.0,243.0812,243.1179,242.8522,242.8614,10822.0
2022-10-26 13:20:00,265.16,265.21,264.95,265.18,6851.0,242.898,242.9438,242.7057,242.9163,6851.0
2022-10-26 13:25:00,265.19,265.38,265.09,265.37,8311.0,242.9255,243.0996,242.8339,243.0904,8311.0
2022-10-26 13:30:00,265.36,265.64,265.36,265.49,6368.0,243.0812,243.3377,243.0812,243.2003,6368.0
2022-10-26 13:35:00,265.49,265.62,265.24,265.5,17617.0,243.2003,243.3194,242.9713,243.2095,17617.0
2022-10-26 13:40:00,265.55,265.95,265.45,265.8,8359.0,243.2553,243.6217,243.1637,243.4843,8359.0
2022-10-26 13:45:00,265.91,265.94,265.55,265.72,15074.0,243.5851,243.6125,243.2553,243.411,15074.0
2022-10-26 13:50:00,265.77,266.06,265.77,266.03,10188.0,243.4568,243.7225,243.4568,243.695,10188.0
2022-10-26 13:55:00,266.05,266.13,265.92,266.09,15779.0,243.7133,243.7866,243.5942,243.7499,15779.0
2022-10-26 14:00:00,266.14,266.5,266.08,266.5,11727.0,243.7957,244.1255,243.7408,244.1255,11727.0
2022-10-26 14:05:00,266.5,266.66,266.47,266.55,13745.0,244.1255,244.2721,244.098,244.1713,13745.0
2022-10-26 14:10:00,266.57,266.87,266.57,266.8,9332.0,244.1896,244.4645,244.1896,244.4003,9332.0
2022-10-26 14:15:00,266.8,266.8,266.29,266.44,10663.0,244.4003,244.4003,243.9332,244.0706,10663.0
2022-10-26 14:20:00,266.37,266.63,266.28,266.51,17352.0,244.0064,244.2446,243.924,244.1347,17352.0
2022-10-26 14:25:00,266.63,266.72,266.38,266.47,9181.0,244.2446,244.3271,244.0156,244.098,9181.0
2022-10-26 14:30:00,266.48,266.53,265.86,265.95,5969.0,244.1072,244.153,243.5393,243.6217,5969.0
2022-10-26 14:35:00,265.93,266.51,265.86,266.24,31860.0,243.6034,244.1347,243.5393,243.8874,31860.0
2022-10-26 14:40:00,266.12,266.13,265.88,265.94,16365.0,243.7774,243.7866,243.5576,243.6125,16365.0
2022-10-26 14:45:00,265.87,266.17,265.86,266.13,9292.0,243.5484,243.8232,243.5393,243.7866,9292.0
2022-10-26 14:50:00,266.14,266.35,266.09,266.23,7595.0,243.7957,243.9881,243.7499,243.8782,7595.0
2022-10-26 14:55:00,266.19,266.46,266.11,266.37,11897.0,243.8415,244.0889,243.7683,244.0064,11897.0
2022-10-26 15:00:00,266.4,266.45,266.23,266.33,26152.0,244.0339,244.0797,243.8782,243.9698,26152.0
2022-10-26 15:05:00,266.25,267.09,266.25,267.07,19430.0,243.8965,244.666,243.8965,244.6477,19430.0
2022-10-26 15:10:00,267.06,267.12,266.47,266.81,19709.0,244.6385,244.6935,244.098,244.4095,19709.0
2022-10-26 15:15:00,266.83,267.43,266.78,267.37,11449.0,244.4278,244.9774,244.382,244.9225,11449.0
2022-10-26 15:20:00,267.32,267.37,266.89,266.98,15875.0,244.8767,244.9225,244.4828,244.5652,15875.0
2022-10-26 15:25:00,266.93,267.33,266.86,267.27,11582.0,244.5194,244.8858,244.4553,244.8309,11582.0
2022-10-26 15:30:00,267.31,267.69,267.27,267.49,42504.0,244.8675,245.2156,244.8309,245.0324,42504.0
2022-10-26 15:35:00,267.56,267.98,267.39,267.87,53204.0,245.0965,245.4813,244.9408,245.3805,53204.0
2022-10-26 15:40:00,267.85,267.95,267.57,267.71,36148.0,245.3622,245.4538,245.1057,245.2339,36148.0
2022-10-26 15:45:00,267.69,267.85,267.24,267.32,38031.0,245.2156,245.3622,244.8034,244.8767,38031.0
2022-10-26 15:50:00,267.29,267.29,266.78,267.0,51440.0,244.8492,244.8492,244.382,244.5835,51440.0
2022-10-26 15:55:00,266.96,266.98,266.47,266.71,142936.0,244.5469,244.5652,244.098,244.3179,142936.0
2022-10-27 09:30:00,268.19,268.72,266.35,268.28,63826.0,245.6736,246.1591,243.9881,245.7561,63826.0
2022-10-27 09:35:00,268.36,269.15,268.36,268.78,13309.0,245.8294,246.553,245.8294,246.2141,13309.0
2022-10-27 09:40:00,268.92,269.31,268.55,269.02,17476.0,246.3423,246.6996,246.0034,246.434,17476.0
2022-10-27 09:45:00,269.0,269.19,267.47,268.04,37181.0,246.4156,246.5897,245.0141,245.5362,37181.0
2022-10-27 09:50:00,267.93,268.19,267.49,268.18,23172.0,245.4355,245.6736,245.0324,245.6645,23172.0
2022-10-27 09:55:00,268.25,268.32,267.44,267.86,37428.0,245.7286,245.7927,244.9866,245.3713,37428.0
2022-10-27 10:00:00,267.85,267.95,266.74,266.74,19822.0,245.3622,245.4538,244.3454,244.3454,19822.0
2022-10-27 10:05:00,266.79,266.99,265.88,266.96,12214.0,244.3912,244.5744,243.5576,244.5469,12214.0
2022-10-27 10:10:00,266.65,268.09,266.65,267.97,17030.0,244.2629,245.582,244.2629,245.4721,17030.0
2022-10-27 10:15:00,267.97,268.9,267.85,268.47,20395.0,245.4721,246.324,245.3622,245.9301,20395.0
2022-10-27 10:20:00,268.36,268.38,267.77,267.86,60032.0,245.8294,245.8477,245.2889,245.3713,60032.0
2022-10-27 10:25:00,267.84,267.91,267.37,267.72,5784.0,245.353,245.4171,244.9225,245.2431,5784.0
2022-10-27 10:30:00,267.68,268.01,267.24,267.46,8593.0,245.2065,245.5087,244.8034,245.0049,8593.0
2022-10-27 10:35:00,267.24,267.5,267.05,267.41,9529.0,244.8034,245.0416,244.6293,244.9591,9529.0
2022-10-27 10:40:00,267.24,267.35,266.63,266.75,8237.0,244.8034,244.9042,244.2446,244.3545,8237.0
2022-10-27 10:45:00,266.59,267.02,266.54,266.86,10977.0,244.208,244.6019,244.1622,244.4553,10977.0
2022-10-27 10:50:00,267.0,267.1,266.79,266.97,6098.0,244.5835,244.6751,244.3912,244.5561,6098.0
2022-10-27 10:55:00,267.04,267.13,266.55,266.56,10101.0,244.6202,244.7026,244.1713,244.1805,10101.0
2022-10-27 11:00:00,266.61,266.7,266.25,266.25,4782.0,244.2263,244.3087,243.8965,243.8965,4782.0
2022-10-27 11:05:00,266.25,266.58,265.95,266.25,13181.0,243.8965,244.1988,243.6217,243.8965,13181.0
2022-10-27 11:10:00,266.32,266.76,266.32,266.63,18714.0,243.9606,244.3637,243.9606,244.2446,18714.0
2022-10-27 11:15:00,266.54,266.61,266.11,266.3,3847.0,244.1622,244.2263,243.7683,243.9423,3847.0
2022-10-27 11:20:00,266.38,266.92,266.37,266.92,2649.0,244.0156,244.5103,244.0064,244.5103,2649.0
2022-10-27 11:25:00,266.9,267.23,266.8,267.12,6436.0,244.4919,244.7942,244.4003,244.6935,6436.0
2022-10-27 11:30:00,267.01,267.36,266.7,267.24,6373.0,244.5927,244.9133,244.3087,244.8034,6373.0
2022-10-27 11:35:00,267.42,267.65,266.9,267.12,19825.0,244.9683,245.179,244.4919,244.6935,19825.0
2022-10-27 11:40:00,267.08,267.27,266.96,267.14,10057.0,244.6568,244.8309,244.5469,244.7118,10057.0
2022-10-27 11:45:00,267.07,267.07,266.72,266.92,5106.0,244.6477,244.6477,244.3271,244.5103,5106.0
2022-10-27 11:50:00,266.91,267.25,266.85,267.25,6057.0,244.5011,244.8126,244.4461,244.8126,6057.0
2022-10-27 11:55:00,267.2,267.2,266.86,267.1,4694.0,244.7668,244.7668,244.4553,244.6751,4694.0
2022-10-27 12:00:00,267.03,267.46,267.02,267.4,8102.0,244.611,245.0049,244.6019,244.95,8102.0
2022-10-27 12:05:00,267.34,267.53,267.28,267.4,3410.0,244.895,245.069,244.84,244.95,3410.0
2022-10-27 12:10:00,267.31,267.46,267.18,267.4,7807.0,244.8675,245.0049,244.7484,244.95,7807.0
2022-10-27 12:15:00,267.3,267.38,266.89,266.96,8189.0,244.8584,244.9316,244.4828,244.5469,8189.0
2022-10-27 12:20:00,266.95,267.02,266.76,267.0,4304.0,244.5377,244.6019,244.3637,244.5835,4304.0
2022-10-27 12:25:00,266.99,267.04,266.51,266.58,6984.0,244.5744,244.6202,244.1347,244.1988,6984.0
2022-10-27 12:30:00,266.55,266.84,266.55,266.62,6485.0,244.1713,244.437,244.1713,244.2354,6485.0
2022-10-27 12:35:00,266.6,266.96,266.6,266.78,4477.0,244.2171,244.5469,244.2171,244.382,4477.0
2022-10-27 12:40:00,266.95,267.1,266.79,266.88,6802.0,244.5377,244.6751,244.3912,244.4736,6802.0
2022-10-27 12:45:00,266.87,267.1,266.68,266.93,4535.0,244.4645,244.6751,244.2904,244.5194,4535.0
2022-10-27 12:50:00,266.93,267.05,266.7,266.96,11641.0,244.5194,244.6293,244.3087,244.5469,11641.0
2022-10-27 12:55:00,267.08,267.16,266.93,267.16,4781.0,244.6568,244.7301,244.5194,244.7301,4781.0
2022-10-27 13:00:00,266.98,267.32,266.98,267.22,2923.0,244.5652,244.8767,244.5652,244.7851,2923.0
2022-10-27 13:05:00,267.17,267.83,267.07,267.72,11723.0,244.7393,245.3439,244.6477,245.2431,11723.0
2022-10-27 13:10:00,267.78,267.92,267.63,267.69,12667.0,245.2981,245.4263,245.1607,245.2156,12667.0
2022-10-27 13:15:00,267.68,267.79,267.37,267.79,5672.0,245.2065,245.3072,244.9225,245.3072,5672.0
2022-10-27 13:20:00,267.85,267.95,267.68,267.74,4351.0,245.3622,245.4538,245.2065,245.2614,4351.0
2022-10-27 13:25:00,267.66,267.67,267.38,267.4,6188.0,245.1881,245.1973,244.9316,244.95,6188.0
2022-10-27 13:30:00,267.38,267.38,267.16,267.3,3717.0,244.9316,244.9316,244.7301,244.8584,3717.0
2022-10-27 13:35:00,267.29,267.5,267.07,267.3,4002.0,244.8492,245.0416,244.6477,244.8584,4002.0
2022-10-27 13:40:00,267.31,267.36,267.27,267.3,3303.0,244.8675,244.9133,244.8309,244.8584,3303.0
2022-10-27 13:45:00,267.31,267.35,267.1,267.1,4859.0,244.8675,244.9042,244.6751,244.6751,4859.0
2022-10-27 13:50:00,267.1,267.1,266.89,266.97,11829.0,244.6751,244.6751,244.4828,244.5561,11829.0
2022-10-27 13:55:00,266.96,267.0,266.67,266.73,6616.0,244.5469,244.5835,244.2812,244.3362,6616.0
2022-10-27 14:00:00,266.71,266.83,266.65,266.82,7964.0,244.3179,244.4278,244.2629,244.4187,7964.0
2022-10-27 14:05:00,266.79,266.82,266.62,266.71,4400.0,244.3912,244.4187,244.2354,244.3179,4400.0
2022-10-27 14:10:00,266.71,266.92,266.67,266.81,4717.0,244.3179,244.5103,244.2812,244.4095,4717.0
2022-10-27 14:15:00,266.77,267.14,266.76,267.14,2795.0,244.3729,244.7118,244.3637,244.7118,2795.0
2022-10-27 14:20:00,267.06,267.24,266.99,267.24,5117.0,244.6385,244.8034,244.5744,244.8034,5117.0
2022-10-27 14:25:00,267.3,267.48,267.2,267.44,10118.0,244.8584,245.0232,244.7668,244.9866,10118.0
2022-10-27 14:30:00,267.38,267.63,267.17,267.54,9603.0,244.9316,245.1607,244.7393,245.0782,9603.0
2022-10-27 14:35:00,267.63,267.71,267.41,267.58,5163.0,245.1607,245.2339,244.9591,245.1148,5163.0
2022-10-27 14:40:00,267.57,267.74,267.5,267.58,7253.0,245.1057,245.2614,245.0416,245.1148,7253.0
2022-10-27 14:45:00,267.59,267.84,267.49,267.78,8685.0,245.124,245.353,245.0324,245.2981,8685.0
2022-10-27 14:50:00,267.73,267.91,267.69,267.88,18042.0,245.2523,245.4171,245.2156,245.3897,18042.0
2022-10-27 14:55:00,267.88,267.89,267.56,267.74,16430.0,245.3897,245.3988,245.0965,245.2614,16430.0
2022-10-27 15:00:00,267.75,268.09,267.75,267.98,28451.0,245.2706,245.582,245.2706,245.4813,28451.0
2022-10-27 15:05:00,267.91,267.95,267.5,267.54,13756.0,245.4171,245.4538,245.0416,245.0782,13756.0
2022-10-27 15:10:00,267.57,267.89,267.5,267.8,9188.0,245.1057,245.3988,245.0416,245.3164,9188.0
2022-10-27 15:15:00,267.97,268.4,267.87,268.11,13160.0,245.4721,245.866,245.3805,245.6004,13160.0
2022-10-27 15:20:00,268.11,268.39,268.04,268.25,7858.0,245.6004,245.8568,245.5362,245.7286,7858.0
2022-10-27 15:25:00,268.3,268.69,268.21,268.69,14777.0,245.7744,246.1317,245.692,246.1317,14777.0
2022-10-27 15:30:00,268.6,268.75,268.38,268.65,17538.0,246.0492,246.1866,245.8477,246.095,17538.0
2022-10-27 15:35:00,268.6,268.6,268.02,268.02,25621.0,246.0492,246.0492,245.5179,245.5179,25621.0
2022-10-27 15:40:00,268.01,268.17,267.9,268.07,11466.0,245.5087,245.6553,245.408,245.5637,11466.0
2022-10-27 15:45:00,268.16,268.34,267.91,268.27,13471.0,245.6462,245.811,245.4171,245.7469,13471.0
2022-10-27 15:50:00,268.2,268.24,267.2,267.33,43670.0,245.6828,245.7194,244.7668,244.8858,43670.0
2022-10-27 15:55:00,267.27,267.48,267.09,267.24,132348.0,244.8309,245.0232,244.666,244.8034,132348.0
2022-10-28 09:30:00,269.48,272.25,269.12,271.41,130053.0,246.8553,249.3928,246.5256,248.6233,130053.0
2022-10-28 09:35:00,271.4,271.71,270.24,270.45,24564.0,248.6141,248.8981,247.5515,247.7439,24564.0
2022-10-28 09:40:00,270.33,270.68,269.85,270.3,23439.0,247.634,247.9546,247.1943,247.6065,23439.0
2022-10-28 09:45:00,270.56,271.98,270.42,271.36,43302.0,247.8447,249.1454,247.7164,248.5775,43302.0
2022-10-28 09:50:00,271.31,271.68,270.77,270.77,100243.0,248.5317,248.8706,248.037,248.037,100243.0
2022-10-28 09:55:00,270.84,271.39,270.75,270.75,15904.0,248.1011,248.605,248.0187,248.0187,15904.0
2022-10-28 10:00:00,270.88,271.42,270.1,271.06,25362.0,248.1378,248.6325,247.4233,248.3027,25362.0
2022-10-28 10:05:00,271.06,272.16,270.66,272.11,32441.0,248.3027,249.3103,247.9363,249.2645,32441.0
2022-10-28 10:10:00,272.11,272.62,271.09,271.82,58049.0,249.2645,249.7317,248.3302,248.9989,58049.0
2022-10-28 10:15:00,271.56,272.77,271.42,272.75,18612.0,248.7607,249.8691,248.6325,249.8508,18612.0
2022-10-28 10:20:00,272.56,272.56,271.69,271.9,24188.0,249.6767,249.6767,248.8798,249.0722,24188.0
2022-10-28 10:25:00,271.99,273.49,271.88,273.12,31073.0,249.1546,250.5287,249.0538,250.1897,31073.0
2022-10-28 10:30:00,272.99,273.49,272.88,273.0,21605.0,250.0706,250.5287,249.9699,250.0798,21605.0
2022-10-28 10:35:00,272.98,273.06,272.16,273.06,14170.0,250.0615,250.1348,249.3103,250.1348,14170.0
2022-10-28 10:40:00,273.18,273.19,272.81,272.81,5821.0,250.2447,250.2539,249.9058,249.9058,5821.0
2022-10-28 10:45:00,272.56,272.66,272.15,272.43,9761.0,249.6767,249.7683,249.3012,249.5577,9761.0
2022-10-28 10:50:00,272.46,272.96,272.42,272.82,15326.0,249.5851,250.0432,249.5485,249.9149,15326.0
2022-10-28 10:55:00,272.71,273.09,272.57,273.09,12213.0,249.8142,250.1622,249.6859,250.1622,12213.0
2022-10-28 11:00:00,273.16,273.43,272.57,272.98,23173.0,250.2264,250.4737,249.6859,250.0615,23173.0
2022-10-28 11:05:00,272.99,273.27,272.48,273.09,13197.0,250.0706,250.3271,249.6035,250.1622,13197.0
2022-10-28 11:10:00,273.03,273.8,272.96,273.57,12102.0,250.1073,250.8126,250.0432,250.6019,12102.0
2022-10-28 11:15:00,273.5,274.01,273.34,273.87,22390.0,250.5378,251.005,250.3913,250.8768,22390.0
2022-10-28 11:20:00,273.87,274.54,273.87,273.94,14904.0,250.8768,251.4905,250.8768,250.9409,14904.0
2022-10-28 11:25:00,273.96,273.99,273.52,273.69,9442.0,250.9592,250.9867,250.5561,250.7119,9442.0
2022-10-28 11:30:00,273.78,273.84,273.2,273.28,8348.0,250.7943,250.8493,250.263,250.3363,8348.0
2022-10-28 11:35:00,273.25,273.39,272.94,272.94,17032.0,250.3088,250.4371,250.0248,250.0248,17032.0
2022-10-28 11:40:00,273.01,273.32,272.9,273.13,8439.0,250.089,250.3729,249.9882,250.1989,8439.0
2022-10-28 11:45:00,273.09,273.24,272.87,273.07,4260.0,250.1622,250.2997,249.9607,250.1439,4260.0
2022-10-28 11:50:00,273.2,273.92,273.06,273.79,24930.0,250.263,250.9226,250.1348,250.8035,24930.0
2022-10-28 11:55:00,273.64,273.71,273.41,273.61,6119.0,250.6661,250.7302,250.4554,250.6386,6119.0
2022-10-28 12:00:00,273.64,273.79,273.49,273.5,2712.0,250.6661,250.8035,250.5287,250.5378,2712.0
2022-10-28 12:05:00,273.51,273.57,273.0,273.49,7567.0,250.547,250.6019,250.0798,250.5287,7567.0
2022-10-28 12:10:00,273.49,273.8,273.49,273.8,5671.0,250.5287,250.8126,250.5287,250.8126,5671.0
2022-10-28 12:15:00,273.87,273.97,273.76,273.88,6123.0,250.8768,250.9684,250.776,250.8859,6123.0
2022-10-28 12:20:00,273.93,274.1,273.72,273.73,4996.0,250.9317,251.0875,250.7394,250.7485,4996.0
2022-10-28 12:25:00,273.78,273.78,273.45,273.49,7794.0,250.7943,250.7943,250.492,250.5287,7794.0
2022-10-28 12:30:00,273.39,273.59,273.34,273.51,8000.0,250.4371,250.6203,250.3913,250.547,8000.0
2022-10-28 12:35:00,273.45,273.74,273.34,273.38,5921.0,250.492,250.7577,250.3913,250.4279,5921.0
2022-10-28 12:40:00,273.45,273.55,272.76,273.16,13164.0,250.492,250.5836,249.86,250.2264,13164.0
2022-10-28 12:45:00,273.16,273.22,272.77,272.86,6617.0,250.2264,250.2813,249.8691,249.9516,6617.0
2022-10-28 12:50:00,272.87,273.02,272.8,272.93,10101.0,249.9607,250.0981,249.8966,250.0157,10101.0
2022-10-28 12:55:00,273.01,273.12,272.86,273.1,7678.0,250.089,250.1897,249.9516,250.1714,7678.0
2022-10-28 13:00:00,273.06,273.48,273.04,273.38,4560.0,250.1348,250.5195,250.1164,250.4279,4560.0
2022-10-28 13:05:00,273.31,273.49,273.3,273.48,2609.0,250.3638,250.5287,250.3546,250.5195,2609.0
2022-10-28 13:10:00,273.47,273.6,273.29,273.43,7104.0,250.5103,250.6294,250.3455,250.4737,7104.0
2022-10-28 13:15:00,273.37,273.53,273.29,273.29,6770.0,250.4187,250.5653,250.3455,250.3455,6770.0
2022-10-28 13:20:00,273.28,273.59,273.24,273.4,5747.0,250.3363,250.6203,250.2997,250.4462,5747.0
2022-10-28 13:25:00,273.43,273.71,273.31,273.68,13369.0,250.4737,250.7302,250.3638,250.7027,13369.0
2022-10-28 13:30:00,273.66,273.66,273.25,273.31,11739.0,250.6844,250.6844,250.3088,250.3638,11739.0
2022-10-28 13:35:00,273.37,273.65,273.31,273.57,13569.0,250.4187,250.6752,250.3638,250.6019,13569.0
2022-10-28 13:40:00,273.6,273.72,273.0,273.09,11462.0,250.6294,250.7394,250.0798,250.1622,11462.0
2022-10-28 13:45:00,273.06,273.59,273.05,273.22,7266.0,250.1348,250.6203,250.1256,250.2813,7266.0
2022-10-28 13:50:00,273.31,273.32,272.97,272.97,4189.0,250.3638,250.3729,250.0523,250.0523,4189.0
2022-10-28 13:55:00,272.95,273.03,272.57,272.69,12080.0,250.034,250.1073,249.6859,249.7958,12080.0
2022-10-28 14:00:00,272.69,272.86,272.08,272.2,8644.0,249.7958,249.9516,249.237,249.347,8644.0
2022-10-28 14:05:00,272.12,272.3,272.0,272.18,4340.0,249.2737,249.4386,249.1638,249.3286,4340.0
2022-10-28 14:10:00,272.11,272.25,272.02,272.2,4962.0,249.2645,249.3928,249.1821,249.347,4962.0
2022-10-28 14:15:00,272.18,272.51,272.17,272.31,5825.0,249.3286,249.6309,249.3195,249.4477,5825.0
2022-10-28 14:20:00,272.43,272.57,272.33,272.56,4524.0,249.5577,249.6859,249.4661,249.6767,4524.0
2022-10-28 14:25:00,272.58,272.83,272.35,272.44,7680.0,249.6951,249.9241,249.4844,249.5668,7680.0
2022-10-28 14:30:00,272.47,272.78,272.36,272.68,4958.0,249.5943,249.8783,249.4935,249.7867,4958.0
2022-10-28 14:35:00,272.64,273.41,272.64,273.25,15793.0,249.75,250.4554,249.75,250.3088,15793.0
2022-10-28 14:40:00,273.25,273.29,273.08,273.13,4835.0,250.3088,250.3455,250.1531,250.1989,4835.0
2022-10-28 14:45:00,273.11,273.22,272.99,273.08,3902.0,250.1806,250.2813,250.0706,250.1531,3902.0
2022-10-28 14:50:00,273.04,273.46,272.98,273.17,12350.0,250.1164,250.5012,250.0615,250.2355,12350.0
2022-10-28 14:55:00,273.11,273.26,272.91,272.98,8585.0,250.1806,250.318,249.9974,250.0615,8585.0
2022-10-28 15:00:00,272.92,273.34,272.85,272.9,8979.0,250.0065,250.3913,249.9424,249.9882,8979.0
2022-10-28 15:05:00,272.88,273.34,272.88,273.28,8079.0,249.9699,250.3913,249.9699,250.3363,8079.0
2022-10-28 15:10:00,273.26,273.46,273.18,273.41,9738.0,250.318,250.5012,250.2447,250.4554,9738.0
2022-10-28 15:15:00,273.39,273.55,273.23,273.29,15917.0,250.4371,250.5836,250.2905,250.3455,15917.0
2022-10-28 15:20:00,273.32,273.4,273.04,273.4,8039.0,250.3729,250.4462,250.1164,250.4462,8039.0
2022-10-28 15:25:00,273.34,273.75,273.34,273.61,9888.0,250.3913,250.7668,250.3913,250.6386,9888.0
2022-10-28 15:30:00,273.58,273.95,273.56,273.79,16877.0,250.6111,250.95,250.5928,250.8035,16877.0
2022-10-28 15:35:00,273.67,273.82,273.61,273.69,11874.0,250.6936,250.831,250.6386,250.7119,11874.0
2022-10-28 15:40:00,273.66,273.81,273.63,273.77,14790.0,250.6844,250.8218,250.6569,250.7852,14790.0
2022-10-28 15:45:00,273.75,273.75,273.34,273.46,24735.0,250.7668,250.7668,250.3913,250.5012,24735.0
2022-10-28 15:50:00,273.46,274.12,273.29,273.96,44841.0,250.5012,251.1058,250.3455,250.9592,44841.0
2022-10-28 15:55:00,274.04,274.18,273.61,273.81,89880.0,251.0325,251.1607,250.6386,250.8218,89880.0
2022-10-31 09:30:00,269.2,271.81,268.0,270.82,91948.0,246.5988,248.9897,245.4996,248.0828,91948.0
2022-10-31 09:35:00,271.14,271.45,270.04,270.15,23921.0,248.376,248.6599,247.3683,247.4691,23921.0
2022-10-31 09:40:00,270.34,270.7,270.18,270.63,13499.0,247.6431,247.9729,247.4966,247.9088,13499.0
2022-10-31 09:45:00,270.58,270.85,269.44,269.53,32208.0,247.863,248.1103,246.8187,246.9011,32208.0
2022-10-31 09:50:00,269.47,269.92,269.15,269.81,27460.0,246.8462,247.2584,246.553,247.1576,27460.0
2022-10-31 09:55:00,269.6,269.62,268.84,269.06,23169.0,246.9653,246.9836,246.2691,246.4706,23169.0
2022-10-31 10:00:00,269.24,269.24,268.61,268.61,25987.0,246.6355,246.6355,246.0584,246.0584,25987.0
2022-10-31 10:05:00,268.6,269.1,268.22,268.91,23034.0,246.0492,246.5072,245.7011,246.3332,23034.0
2022-10-31 10:10:00,269.03,269.53,269.0,269.38,15443.0,246.4431,246.9011,246.4156,246.7637,15443.0
2022-10-31 10:15:00,269.32,269.76,269.14,269.14,19124.0,246.7088,247.1118,246.5439,246.5439,19124.0
2022-10-31 10:20:00,269.25,269.79,269.12,269.31,18450.0,246.6446,247.1393,246.5256,246.6996,18450.0
2022-10-31 10:25:00,269.12,269.12,268.01,268.36,12930.0,246.5256,246.5256,245.5087,245.8294,12930.0
2022-10-31 10:30:00,268.34,268.51,268.06,268.41,15004.0,245.811,245.9668,245.5545,245.8752,15004.0
2022-10-31 10:35:00,268.35,268.99,268.31,268.89,6792.0,245.8202,246.4065,245.7836,246.3149,6792.0
2022-10-31 10:40:00,268.83,269.3,268.77,269.11,5020.0,246.2599,246.6904,246.2049,246.5164,5020.0
2022-10-31 10:45:00,269.16,269.17,268.59,268.61,11304.0,246.5622,246.5714,246.0401,246.0584,11304.0
2022-10-31 10:50:00,268.64,268.73,268.07,268.57,17789.0,246.0859,246.1683,245.5637,246.0217,17789.0
2022-10-31 10:55:00,268.58,268.99,268.29,268.99,10689.0,246.0309,246.4065,245.7652,246.4065,10689.0
2022-10-31 11:00:00,268.9,269.16,268.8,269.09,18021.0,246.324,246.5622,246.2324,246.4981,18021.0
2022-10-31 11:05:00,269.18,269.63,269.01,269.49,9608.0,246.5805,246.9927,246.4248,246.8645,9608.0
2022-10-31 11:10:00,269.44,269.82,269.3,269.79,12414.0,246.8187,247.1668,246.6904,247.1393,12414.0
2022-10-31 11:15:00,269.86,270.03,269.6,269.93,8245.0,247.2034,247.3592,246.9653,247.2676,8245.0
2022-10-31 11:20:00,269.92,269.99,269.47,269.87,11858.0,247.2584,247.3225,246.8462,247.2126,11858.0
2022-10-31 11:25:00,269.8,269.97,269.55,269.8,21039.0,247.1485,247.3042,246.9195,247.1485,21039.0
2022-10-31 11:30:00,269.78,270.35,269.76,270.33,9582.0,247.1301,247.6523,247.1118,247.634,9582.0
2022-10-31 11:35:00,270.33,270.33,269.88,269.94,8872.0,247.634,247.634,247.2217,247.2767,8872.0
2022-10-31 11:40:00,269.94,270.51,269.93,270.43,9907.0,247.2767,247.7989,247.2676,247.7256,9907.0
2022-10-31 11:45:00,270.43,270.48,270.26,270.36,7589.0,247.7256,247.7714,247.5698,247.6614,7589.0
2022-10-31 11:50:00,270.28,270.45,269.78,269.89,11772.0,247.5882,247.7439,247.1301,247.2309,11772.0
2022-10-31 11:55:00,269.87,270.05,269.35,269.49,7659.0,247.2126,247.3775,246.7362,246.8645,7659.0
2022-10-31 12:00:00,269.43,269.66,269.31,269.65,4751.0,246.8095,247.0202,246.6996,247.0111,4751.0
2022-10-31 12:05:00,269.87,269.97,269.36,269.36,9571.0,247.2126,247.3042,246.7454,246.7454,9571.0
2022-10-31 12:10:00,269.32,269.7,269.28,269.7,6872.0,246.7088,247.0569,246.6721,247.0569,6872.0
2022-10-31 12:15:00,269.79,270.13,269.76,269.94,10383.0,247.1393,247.4508,247.1118,247.2767,10383.0
2022-10-31 12:20:00,269.84,270.04,269.84,270.01,9523.0,247.1851,247.3683,247.1851,247.3408,9523.0
2022-10-31 12:25:00,269.97,270.03,269.75,269.84,9920.0,247.3042,247.3592,247.1027,247.1851,9920.0
2022-10-31 12:30:00,269.88,269.88,269.51,269.59,12265.0,247.2217,247.2217,246.8828,246.9561,12265.0
2022-10-31 12:35:00,269.56,269.64,269.47,269.51,4436.0,246.9286,247.0019,246.8462,246.8828,4436.0
2022-10-31 12:40:00,269.48,269.62,269.26,269.45,7729.0,246.8553,246.9836,246.6538,246.8278,7729.0
2022-10-31 12:45:00,269.39,269.45,269.16,269.17,3144.0,246.7729,246.8278,246.5622,246.5714,3144.0
2022-10-31 12:50:00,269.16,269.27,269.05,269.07,5863.0,246.5622,246.663,246.4614,246.4798,5863.0
2022-10-31 12:55:00,269.04,269.52,268.99,269.42,4530.0,246.4523,246.892,246.4065,246.8004,4530.0
2022-10-31 13:00:00,269.47,269.48,269.31,269.32,5794.0,246.8462,246.8553,246.6996,246.7088,5794.0
2022-10-31 13:05:00,269.25,269.63,269.11,269.51,8699.0,246.6446,246.9927,246.5164,246.8828,8699.0
2022-10-31 13:10:00,269.49,269.63,269.36,269.46,5493.0,246.8645,246.9927,246.7454,246.837,5493.0
2022-10-31 13:15:00,269.44,269.57,269.19,269.56,8013.0,246.8187,246.9378,246.5897,246.9286,8013.0
2022-10-31 13:20:00,269.5,269.77,269.5,269.76,8877.0,246.8737,247.121,246.8737,247.1118,8877.0
2022-10-31 13:25:00,269.71,269.82,269.42,269.82,5593.0,247.066,247.1668,246.8004,247.1668,5593.0
2022-10-31 13:30:00,269.78,269.84,269.57,269.64,5696.0,247.1301,247.1851,246.9378,247.0019,5696.0
2022-10-31 13:35:00,269.65,269.9,269.56,269.56,8714.0,247.0111,247.2401,246.9286,246.9286,8714.0
2022-10-31 13:40:00,269.55,269.55,269.28,269.43,12041.0,246.9195,246.9195,246.6721,246.8095,12041.0
2022-10-31 13:45:00,269.49,269.5,268.88,268.94,7933.0,246.8645,246.8737,246.3057,246.3607,7933.0
2022-10-31 13:50:00,268.97,269.0,268.86,268.99,5512.0,246.3881,246.4156,246.2874,246.4065,5512.0
2022-10-31 13:55:00,268.94,269.38,268.76,269.29,8388.0,246.3607,246.7637,246.1958,246.6813,8388.0
2022-10-31 14:00:00,269.36,269.36,269.02,269.13,6533.0,246.7454,246.7454,246.434,246.5347,6533.0
2022-10-31 14:05:00,269.09,269.23,268.88,268.95,9127.0,246.4981,246.6263,246.3057,246.3698,9127.0
2022-10-31 14:10:00,268.91,269.12,268.73,269.05,7052.0,246.3332,246.5256,246.1683,246.4614,7052.0
2022-10-31 14:15:00,269.04,269.43,269.02,269.34,8117.0,246.4523,246.8095,246.434,246.7271,8117.0
2022-10-31 14:20:00,269.26,269.3,269.15,269.22,3080.0,246.6538,246.6904,246.553,246.6172,3080.0
2022-10-31 14:25:00,269.26,269.49,269.26,269.43,5306.0,246.6538,246.8645,246.6538,246.8095,5306.0
2022-10-31 14:30:00,269.29,269.44,269.2,269.35,7374.0,246.6813,246.8187,246.5988,246.7362,7374.0
2022-10-31 14:35:00,269.28,269.55,269.25,269.55,4693.0,246.6721,246.9195,246.6446,246.9195,4693.0
2022-10-31 14:40:00,269.51,269.93,269.46,269.85,27280.0,246.8828,247.2676,246.837,247.1943,27280.0
2022-10-31 14:45:00,269.77,269.92,269.64,269.79,6283.0,247.121,247.2584,247.0019,247.1393,6283.0
2022-10-31 14:50:00,269.86,269.96,269.82,269.88,4464.0,247.2034,247.295,247.1668,247.2217,4464.0
2022-10-31 14:55:00,269.88,269.97,269.39,269.55,7001.0,247.2217,247.3042,246.7729,246.9195,7001.0
2022-10-31 15:00:00,269.49,269.51,269.22,269.22,4493.0,246.8645,246.8828,246.6172,246.6172,4493.0
2022-10-31 15:05:00,269.16,269.35,268.69,268.72,11416.0,246.5622,246.7362,246.1317,246.1591,11416.0
2022-10-31 15:10:00,268.7,269.11,268.63,268.95,8470.0,246.1408,246.5164,246.0767,246.3698,8470.0
2022-10-31 15:15:00,269.07,269.33,269.01,269.32,5701.0,246.4798,246.7179,246.4248,246.7088,5701.0
2022-10-31 15:20:00,269.33,269.8,269.28,269.59,11430.0,246.7179,247.1485,246.6721,246.9561,11430.0
2022-10-31 15:25:00,269.53,269.82,269.49,269.78,6898.0,246.9011,247.1668,246.8645,247.1301,6898.0
2022-10-31 15:30:00,269.74,270.06,269.72,270.0,18600.0,247.0935,247.3866,247.0752,247.3317,18600.0
2022-10-31 15:35:00,270.0,270.08,269.87,270.0,27868.0,247.3317,247.405,247.2126,247.3317,27868.0
2022-10-31 15:40:00,270.0,270.25,269.97,270.14,17975.0,247.3317,247.5607,247.3042,247.4599,17975.0
2022-10-31 15:45:00,270.16,270.27,269.4,269.53,29637.0,247.4782,247.579,246.782,246.9011,29637.0
2022-10-31 15:50:00,269.57,270.59,269.19,269.99,101653.0,246.9378,247.8721,246.5897,247.3225,101653.0
2022-10-31 15:55:00,270.01,270.56,269.93,270.36,148111.0,247.3408,247.8447,247.2676,247.6614,148111.0
2022-11-01 09:30:00,269.29,272.17,268.72,271.91,71061.0,246.6813,249.3195,246.1591,249.0813,71061.0
2022-11-01 09:35:00,271.69,271.7,270.54,271.21,11299.0,248.8798,248.8889,247.8263,248.4401,11299.0
2022-11-01 09:40:00,271.26,271.28,270.24,270.42,9809.0,248.4859,248.5042,247.5515,247.7164,9809.0
2022-11-01 09:45:00,270.4,270.67,269.78,270.18,16263.0,247.6981,247.9454,247.1301,247.4966,16263.0
2022-11-01 09:50:00,270.21,270.68,270.04,270.28,12913.0,247.524,247.9546,247.3683,247.5882,12913.0
2022-11-01 09:55:00,270.09,270.74,270.09,270.72,11567.0,247.4141,248.0095,247.4141,247.9912,11567.0
2022-11-01 10:00:00,270.82,270.83,269.81,269.82,15029.0,248.0828,248.092,247.1576,247.1668,15029.0
2022-11-01 10:05:00,269.94,270.01,268.66,269.15,21324.0,247.2767,247.3408,246.1042,246.553,21324.0
2022-11-01 10:10:00,269.01,269.91,269.01,269.64,11213.0,246.4248,247.2492,246.4248,247.0019,11213.0
2022-11-01 10:15:00,269.78,269.78,269.0,269.02,6364.0,247.1301,247.1301,246.4156,246.434,6364.0
2022-11-01 10:20:00,269.03,269.52,268.87,269.5,18525.0,246.4431,246.892,246.2965,246.8737,18525.0
2022-11-01 10:25:00,269.47,269.74,269.2,269.48,8235.0,246.8462,247.0935,246.5988,246.8553,8235.0
2022-11-01 10:30:00,269.39,270.45,269.37,270.33,7654.0,246.7729,247.7439,246.7546,247.634,7654.0
2022-11-01 10:35:00,270.28,270.28,269.68,269.75,7278.0,247.5882,247.5882,247.0385,247.1027,7278.0
2022-11-01 10:40:00,269.65,269.65,268.85,269.0,6974.0,247.0111,247.0111,246.2782,246.4156,6974.0
2022-11-01 10:45:00,269.03,269.39,268.83,269.07,5630.0,246.4431,246.7729,246.2599,246.4798,5630.0
2022-11-01 10:50:00,269.18,269.3,268.89,269.14,10182.0,246.5805,246.6904,246.3149,246.5439,10182.0
2022-11-01 10:55:00,269.12,269.24,268.79,269.01,6468.0,246.5256,246.6355,246.2233,246.4248,6468.0
2022-11-01 11:00:00,269.14,269.25,268.63,268.71,6575.0,246.5439,246.6446,246.0767,246.15,6575.0
2022-11-01 11:05:00,268.72,268.89,268.39,268.42,8178.0,246.1591,246.3149,245.8568,245.8843,8178.0
2022-11-01 11:10:00,268.39,269.07,268.39,268.9,9537.0,245.8568,246.4798,245.8568,246.324,9537.0
2022-11-01 11:15:00,268.95,269.39,268.72,268.73,8611.0,246.3698,246.7729,246.1591,246.1683,8611.0
2022-11-01 11:20:00,268.86,268.96,268.55,268.6,11119.0,246.2874,246.379,246.0034,246.0492,11119.0
2022-11-01 11:25:00,268.64,268.95,268.38,268.67,9925.0,246.0859,246.3698,245.8477,246.1133,9925.0
2022-11-01 11:30:00,268.8,269.09,268.68,268.94,6420.0,246.2324,246.4981,246.1225,246.3607,6420.0
2022-11-01 11:35:00,268.98,269.15,268.65,268.65,4265.0,246.3973,246.553,246.095,246.095,4265.0
2022-11-01 11:40:00,268.66,269.27,268.57,269.2,9205.0,246.1042,246.663,246.0217,246.5988,9205.0
2022-11-01 11:45:00,269.22,269.76,269.18,269.55,6450.0,246.6172,247.1118,246.5805,246.9195,6450.0
2022-11-01 11:50:00,269.46,269.74,269.34,269.7,5406.0,246.837,247.0935,246.7271,247.0569,5406.0
2022-11-01 11:55:00,269.63,270.11,269.63,270.02,5278.0,246.9927,247.4324,246.9927,247.35,5278.0
2022-11-01 12:00:00,270.19,270.57,270.02,270.55,5406.0,247.5057,247.8538,247.35,247.8355,5406.0
2022-11-01 12:05:00,270.62,271.28,270.62,271.08,8950.0,247.8996,248.5042,247.8996,248.321,8950.0
2022-11-01 12:10:00,270.97,271.06,270.52,270.73,6202.0,248.2202,248.3027,247.808,248.0004,6202.0
2022-11-01 12:15:00,270.69,271.22,270.67,270.92,5985.0,247.9637,248.4492,247.9454,248.1744,5985.0
2022-11-01 12:20:00,270.88,271.1,270.63,270.78,7760.0,248.1378,248.3393,247.9088,248.0462,7760.0
2022-11-01 12:25:00,270.89,271.43,270.84,271.33,13269.0,248.147,248.6416,248.1011,248.55,13269.0
2022-11-01 12:30:00,271.34,271.64,271.2,271.26,12546.0,248.5592,248.834,248.4309,248.4859,12546.0
2022-11-01 12:35:00,271.33,271.46,271.16,271.29,7894.0,248.55,248.6691,248.3943,248.5134,7894.0
2022-11-01 12:40:00,271.2,271.37,270.91,270.96,5285.0,248.4309,248.5867,248.1653,248.2111,5285.0
2022-11-01 12:45:00,270.98,271.15,270.86,270.97,5138.0,248.2294,248.3851,248.1195,248.2202,5138.0
2022-11-01 12:50:00,270.94,270.99,270.65,270.75,4499.0,248.1928,248.2386,247.9271,248.0187,4499.0
2022-11-01 12:55:00,270.71,270.9,270.7,270.85,6059.0,247.9821,248.1561,247.9729,248.1103,6059.0
2022-11-01 13:00:00,270.85,271.06,270.78,271.02,7200.0,248.1103,248.3027,248.0462,248.266,7200.0
2022-11-01 13:05:00,271.03,271.46,271.03,271.29,5000.0,248.2752,248.6691,248.2752,248.5134,5000.0
2022-11-01 13:10:00,271.24,271.94,271.23,271.81,9595.0,248.4676,249.1088,248.4584,248.9897,9595.0
2022-11-01 13:15:00,271.81,271.91,271.76,271.88,7138.0,248.9897,249.0813,248.9439,249.0538,7138.0
2022-11-01 13:20:00,271.91,272.21,271.88,272.21,13604.0,249.0813,249.3561,249.0538,249.3561,13604.0
2022-11-01 13:25:00,272.21,272.21,271.95,272.14,11866.0,249.3561,249.3561,249.118,249.292,11866.0
2022-11-01 13:30:00,272.14,272.18,271.8,271.94,10110.0,249.292,249.3286,248.9806,249.1088,10110.0
2022-11-01 13:35:00,272.03,272.05,271.78,271.99,6950.0,249.1912,249.2096,248.9622,249.1546,6950.0
2022-11-01 13:40:00,272.03,272.07,271.69,271.69,7178.0,249.1912,249.2279,248.8798,248.8798,7178.0
2022-11-01 13:45:00,271.7,271.87,271.68,271.75,6681.0,248.8889,249.0447,248.8706,248.9347,6681.0
2022-11-01 13:50:00,271.72,272.03,271.7,271.75,12655.0,248.9073,249.1912,248.8889,248.9347,12655.0
2022-11-01 13:55:00,271.7,271.78,271.37,271.73,13918.0,248.8889,248.9622,248.5867,248.9164,13918.0
2022-11-01 14:00:00,271.73,271.82,271.62,271.7,11458.0,248.9164,248.9989,248.8157,248.8889,11458.0
2022-11-01 14:05:00,271.77,271.89,271.54,271.84,10473.0,248.9531,249.063,248.7424,249.0172,10473.0
2022-11-01 14:10:00,271.87,272.09,271.75,271.8,7641.0,249.0447,249.2462,248.9347,248.9806,7641.0
2022-11-01 14:15:00,271.75,271.76,271.58,271.71,3385.0,248.9347,248.9439,248.779,248.8981,3385.0
2022-11-01 14:20:00,271.68,271.75,271.49,271.49,6692.0,248.8706,248.9347,248.6966,248.6966,6692.0
2022-11-01 14:25:00,271.49,271.56,271.37,271.53,6066.0,248.6966,248.7607,248.5867,248.7332,6066.0
2022-11-01 14:30:00,271.59,271.6,271.4,271.51,9543.0,248.7882,248.7973,248.6141,248.7149,9543.0
2022-11-01 14:35:00,271.51,271.76,271.51,271.74,7668.0,248.7149,248.9439,248.7149,248.9256,7668.0
2022-11-01 14:40:00,271.77,271.85,271.63,271.85,6681.0,248.9531,249.0264,248.8248,249.0264,6681.0
2022-11-01 14:45:00,271.85,271.9,271.45,271.55,13412.0,249.0264,249.0722,248.6599,248.7515,13412.0
2022-11-01 14:50:00,271.56,271.8,271.53,271.68,6208.0,248.7607,248.9806,248.7332,248.8706,6208.0
2022-11-01 14:55:00,271.71,272.0,271.66,271.86,20529.0,248.8981,249.1638,248.8523,249.0355,20529.0
2022-11-01 15:00:00,271.86,272.22,271.79,272.22,8188.0,249.0355,249.3653,248.9714,249.3653,8188.0
2022-11-01 15:05:00,272.23,272.82,272.22,272.78,9221.0,249.3744,249.9149,249.3653,249.8783,9221.0
2022-11-01 15:10:00,272.7,272.87,272.43,272.54,10865.0,249.805,249.9607,249.5577,249.6584,10865.0
2022-11-01 15:15:00,272.54,272.6,272.27,272.33,10429.0,249.6584,249.7134,249.4111,249.4661,10429.0
2022-11-01 15:20:00,272.43,272.55,272.26,272.37,8052.0,249.5577,249.6676,249.4019,249.5027,8052.0
2022-11-01 15:25:00,272.37,272.37,272.19,272.26,7146.0,249.5027,249.5027,249.3378,249.4019,7146.0
2022-11-01 15:30:00,272.27,272.4,272.09,272.39,12422.0,249.4111,249.5302,249.2462,249.521,12422.0
2022-11-01 15:35:00,272.42,272.66,272.37,272.44,14410.0,249.5485,249.7683,249.5027,249.5668,14410.0
2022-11-01 15:40:00,272.43,272.59,272.3,272.53,13716.0,249.5577,249.7042,249.4386,249.6493,13716.0
2022-11-01 15:45:00,272.53,272.74,272.37,272.71,23233.0,249.6493,249.8416,249.5027,249.8142,23233.0
2022-11-01 15:50:00,272.77,272.83,272.09,272.29,41278.0,249.8691,249.9241,249.2462,249.4294,41278.0
2022-11-01 15:55:00,272.2,272.33,271.97,271.99,105230.0,249.347,249.4661,249.1363,249.1546,105230.0
2022-11-02 09:30:00,271.64,272.28,271.03,272.11,44445.0,248.834,249.4203,248.2752,249.2645,44445.0
2022-11-02 09:35:00,271.88,272.43,270.91,270.91,2614.0,249.0538,249.5577,248.1653,248.1653,2614.0
2022-11-02 09:40:00,270.71,271.1,270.49,270.86,3714.0,247.9821,248.3393,247.7805,248.1195,3714.0
2022-11-02 09:45:00,271.0,271.52,270.51,271.5,3334.0,248.2477,248.7241,247.7989,248.7057,3334.0
2022-11-02 09:50:00,271.5,271.62,270.9,271.03,5386.0,248.7057,248.8157,248.1561,248.2752,5386.0
2022-11-02 09:55:00,271.17,271.56,271.09,271.35,16264.0,248.4034,248.7607,248.3302,248.5683,16264.0
2022-11-02 10:00:00,271.29,272.23,271.1,271.95,8361.0,248.5134,249.3744,248.3393,249.118,8361.0
2022-11-02 10:05:00,272.02,272.36,271.71,272.19,9268.0,249.1821,249.4935,248.8981,249.3378,9268.0
2022-11-02 10:10:00,272.04,272.42,271.78,272.37,12400.0,249.2004,249.5485,248.9622,249.5027,12400.0
2022-11-02 10:15:00,272.42,272.44,271.62,271.63,3107.0,249.5485,249.5668,248.8157,248.8248,3107.0
2022-11-02 10:20:00,271.49,271.99,271.49,271.84,4160.0,248.6966,249.1546,248.6966,249.0172,4160.0
2022-11-02 10:25:00,271.95,272.04,271.6,271.76,9758.0,249.118,249.2004,248.7973,248.9439,9758.0
2022-11-02 10:30:00,271.72,271.72,271.25,271.54,4065.0,248.9073,248.9073,248.4767,248.7424,4065.0
2022-11-02 10:35:00,271.55,271.75,271.33,271.49,8225.0,248.7515,248.9347,248.55,248.6966,8225.0
2022-11-02 10:40:00,271.51,272.18,271.51,271.82,14315.0,248.7149,249.3286,248.7149,248.9989,14315.0
2022-11-02 10:45:00,271.63,272.11,271.63,271.94,4971.0,248.8248,249.2645,248.8248,249.1088,4971.0
2022-11-02 10:50:00,271.82,271.98,271.62,271.65,6657.0,248.9989,249.1454,248.8157,248.8431,6657.0
2022-11-02 10:55:00,271.69,271.8,271.47,271.69,7328.0,248.8798,248.9806,248.6783,248.8798,7328.0
2022-11-02 11:00:00,271.63,271.81,271.44,271.47,9237.0,248.8248,248.9897,248.6508,248.6783,9237.0
2022-11-02 11:05:00,271.47,271.66,271.33,271.63,16879.0,248.6783,248.8523,248.55,248.8248,16879.0
2022-11-02 11:10:00,271.48,272.15,271.48,272.1,13553.0,248.6874,249.3012,248.6874,249.2554,13553.0
2022-11-02 11:15:00,272.01,272.36,271.84,272.28,3301.0,249.1729,249.4935,249.0172,249.4203,3301.0
2022-11-02 11:20:00,272.14,272.17,271.91,271.92,4957.0,249.292,249.3195,249.0813,249.0905,4957.0
2022-11-02 11:25:00,271.85,271.86,271.63,271.76,4524.0,249.0264,249.0355,248.8248,248.9439,4524.0
2022-11-02 11:30:00,271.75,271.89,271.64,271.88,5820.0,248.9347,249.063,248.834,249.0538,5820.0
2022-11-02 11:35:00,272.06,272.23,271.77,271.89,4786.0,249.2187,249.3744,248.9531,249.063,4786.0
2022-11-02 11:40:00,271.81,272.06,271.71,272.02,11471.0,248.9897,249.2187,248.8981,249.1821,11471.0
2022-11-02 11:45:00,272.02,272.43,271.94,272.43,4109.0,249.1821,249.5577,249.1088,249.5577,4109.0
2022-11-02 11:50:00,272.43,272.59,272.37,272.44,7387.0,249.5577,249.7042,249.5027,249.5668,7387.0
2022-11-02 11:55:00,272.49,272.7,272.49,272.66,5708.0,249.6126,249.805,249.6126,249.7683,5708.0
2022-11-02 12:00:00,272.63,272.85,272.52,272.78,4495.0,249.7409,249.9424,249.6401,249.8783,4495.0
2022-11-02 12:05:00,272.7,272.84,272.66,272.82,3901.0,249.805,249.9332,249.7683,249.9149,3901.0
2022-11-02 12:10:00,272.75,272.91,272.69,272.76,9333.0,249.8508,249.9974,249.7958,249.86,9333.0
2022-11-02 12:15:00,272.73,272.78,272.46,272.73,6610.0,249.8325,249.8783,249.5851,249.8325,6610.0
2022-11-02 12:20:00,272.73,273.09,272.65,273.09,3419.0,249.8325,250.1622,249.7592,250.1622,3419.0
2022-11-02 12:25:00,272.89,272.94,272.61,272.84,3993.0,249.979,250.0248,249.7225,249.9332,3993.0
2022-11-02 12:30:00,272.77,272.8,272.16,272.16,3957.0,249.8691,249.8966,249.3103,249.3103,3957.0
2022-11-02 12:35:00,272.23,272.38,272.07,272.16,3774.0,249.3744,249.5119,249.2279,249.3103,3774.0
2022-11-02 12:40:00,272.15,272.34,272.07,272.34,7046.0,249.3012,249.4752,249.2279,249.4752,7046.0
2022-11-02 12:45:00,272.32,272.5,272.16,272.41,5488.0,249.4569,249.6218,249.3103,249.5393,5488.0
2022-11-02 12:50:00,272.44,272.61,272.36,272.52,4979.0,249.5668,249.7225,249.4935,249.6401,4979.0
2022-11-02 12:55:00,272.49,272.75,272.39,272.66,3941.0,249.6126,249.8508,249.521,249.7683,3941.0
2022-11-02 13:00:00,272.67,272.69,272.44,272.58,3800.0,249.7775,249.7958,249.5668,249.6951,3800.0
2022-11-02 13:05:00,272.51,272.58,272.32,272.32,5151.0,249.6309,249.6951,249.4569,249.4569,5151.0
2022-11-02 13:10:00,272.33,272.38,272.06,272.06,2359.0,249.4661,249.5119,249.2187,249.2187,2359.0
2022-11-02 13:15:00,272.13,272.13,271.86,271.92,5758.0,249.2828,249.2828,249.0355,249.0905,5758.0
2022-11-02 13:20:00,271.87,271.97,271.8,271.97,4243.0,249.0447,249.1363,248.9806,249.1363,4243.0
2022-11-02 13:25:00,272.05,272.05,271.91,271.92,4620.0,249.2096,249.2096,249.0813,249.0905,4620.0
2022-11-02 13:30:00,271.89,272.26,271.81,272.18,29882.0,249.063,249.4019,248.9897,249.3286,29882.0
2022-11-02 13:35:00,272.05,272.36,272.05,272.24,11937.0,249.2096,249.4935,249.2096,249.3836,11937.0
2022-11-02 13:40:00,272.22,272.54,272.2,272.51,15241.0,249.3653,249.6584,249.347,249.6309,15241.0
2022-11-02 13:45:00,272.51,272.78,272.44,272.78,9450.0,249.6309,249.8783,249.5668,249.8783,9450.0
2022-11-02 13:50:00,272.73,272.88,272.61,272.83,12330.0,249.8325,249.9699,249.7225,249.9241,12330.0
2022-11-02 13:55:00,272.78,272.79,272.65,272.66,4560.0,249.8783,249.8874,249.7592,249.7683,4560.0
2022-11-02 14:00:00,272.61,274.8,272.0,273.51,89873.0,249.7225,251.7287,249.1638,250.547,89873.0
2022-11-02 14:05:00,273.48,274.39,273.47,274.09,20451.0,250.5195,251.3531,250.5103,251.0783,20451.0
2022-11-02 14:10:00,273.93,274.34,273.81,274.03,10039.0,250.9317,251.3073,250.8218,251.0233,10039.0
2022-11-02 14:15:00,274.14,274.34,273.54,273.8,15731.0,251.1241,251.3073,250.5745,250.8126,15731.0
2022-11-02 14:20:00,273.83,274.27,273.76,274.11,15914.0,250.8401,251.2432,250.776,251.0966,15914.0
2022-11-02 14:25:00,274.09,274.54,273.91,274.54,6567.0,251.0783,251.4905,250.9134,251.4905,6567.0
2022-11-02 14:30:00,274.6,274.74,273.83,274.23,18029.0,251.5455,251.6737,250.8401,251.2065,18029.0
2022-11-02 14:35:00,274.16,274.88,271.65,273.15,20863.0,251.1424,251.802,248.8431,250.2172,20863.0
2022-11-02 14:40:00,272.75,274.08,272.58,273.03,13594.0,249.8508,251.0691,249.6951,250.1073,13594.0
2022-11-02 14:45:00,272.88,273.21,272.13,272.3,7281.0,249.9699,250.2722,249.2828,249.4386,7281.0
2022-11-02 14:50:00,272.13,272.39,270.14,270.58,18886.0,249.2828,249.521,247.4599,247.863,18886.0
2022-11-02 14:55:00,270.6,271.03,270.21,270.91,14383.0,247.8813,248.2752,247.524,248.1653,14383.0
2022-11-02 15:00:00,270.82,271.52,270.55,271.17,12678.0,248.0828,248.7241,247.8355,248.4034,12678.0
2022-11-02 15:05:00,271.11,272.54,271.11,272.48,11383.0,248.3485,249.6584,248.3485,249.6035,11383.0
2022-11-02 15:10:00,272.48,272.5,271.78,272.0,17053.0,249.6035,249.6218,248.9622,249.1638,17053.0
2022-11-02 15:15:00,271.93,272.01,270.27,270.81,35097.0,249.0996,249.1729,247.579,248.0737,35097.0
2022-11-02 15:20:00,270.67,270.67,270.31,270.37,8798.0,247.9454,247.9454,247.6156,247.6706,8798.0
2022-11-02 15:25:00,270.42,270.5,269.6,270.11,15405.0,247.7164,247.7897,246.9653,247.4324,15405.0
2022-11-02 15:30:00,270.06,270.08,269.55,269.92,16413.0,247.3866,247.405,246.9195,247.2584,16413.0
2022-11-02 15:35:00,269.86,270.51,269.74,270.41,15727.0,247.2034,247.7989,247.0935,247.7073,15727.0
2022-11-02 15:40:00,270.41,270.43,269.96,270.22,15113.0,247.7073,247.7256,247.295,247.5332,15113.0
2022-11-02 15:45:00,270.2,270.2,269.82,270.05,18345.0,247.5149,247.5149,247.1668,247.3775,18345.0
2022-11-02 15:50:00,270.12,270.16,269.09,269.43,44440.0,247.4416,247.4782,246.4981,246.8095,44440.0
2022-11-02 15:55:00,269.37,269.68,268.95,269.05,137630.0,246.7546,247.0385,246.3698,246.4614,137630.0
2022-11-03 09:30:00,268.59,268.6,266.03,266.4,53526.0,246.0401,246.0492,243.695,244.0339,53526.0
2022-11-03 09:35:00,266.45,266.66,265.66,266.64,14810.0,244.0797,244.2721,243.356,244.2538,14810.0
2022-11-03 09:40:00,266.82,266.93,266.02,266.32,6348.0,244.4187,244.5194,243.6858,243.9606,6348.0
2022-11-03 09:45:00,266.04,266.82,265.8,266.22,9362.0,243.7041,244.4187,243.4843,243.869,9362.0
2022-11-03 09:50:00,265.94,266.12,265.02,265.43,17461.0,243.6125,243.7774,242.7698,243.1454,17461.0
2022-11-03 09:55:00,265.6,265.75,265.11,265.48,29203.0,243.3011,243.4385,242.8522,243.1912,29203.0
2022-11-03 10:00:00,265.63,266.88,265.56,266.88,14165.0,243.3286,244.4736,243.2644,244.4736,14165.0
2022-11-03 10:05:00,266.69,267.28,266.54,267.06,13695.0,244.2996,244.84,244.1622,244.6385,13695.0
2022-11-03 10:10:00,267.11,267.19,266.51,267.0,17701.0,244.6843,244.7576,244.1347,244.5835,17701.0
2022-11-03 10:15:00,266.96,266.96,266.22,266.7,6747.0,244.5469,244.5469,243.869,244.3087,6747.0
2022-11-03 10:20:00,266.7,267.01,266.55,266.79,10545.0,244.3087,244.5927,244.1713,244.3912,10545.0
2022-11-03 10:25:00,266.81,267.09,266.6,266.79,14881.0,244.4095,244.666,244.2171,244.3912,14881.0
2022-11-03 10:30:00,266.81,267.2,266.1,266.9,17211.0,244.4095,244.7668,243.7591,244.4919,17211.0
2022-11-03 10:35:00,267.09,267.27,266.78,266.78,11993.0,244.666,244.8309,244.382,244.382,11993.0
2022-11-03 10:40:00,266.84,266.84,266.05,266.19,7482.0,244.437,244.437,243.7133,243.8415,7482.0
2022-11-03 10:45:00,266.26,266.77,266.11,266.4,13720.0,243.9057,244.3729,243.7683,244.0339,13720.0
2022-11-03 10:50:00,266.37,267.4,266.31,267.11,12299.0,244.0064,244.95,243.9515,244.6843,12299.0
2022-11-03 10:55:00,267.12,267.12,266.69,266.77,5014.0,244.6935,244.6935,244.2996,244.3729,5014.0
2022-11-03 11:00:00,266.81,266.86,266.42,266.68,7874.0,244.4095,244.4553,244.0522,244.2904,7874.0
2022-11-03 11:05:00,266.62,266.66,266.26,266.43,11362.0,244.2354,244.2721,243.9057,244.0614,11362.0
2022-11-03 11:10:00,266.43,266.52,265.95,266.19,11208.0,244.0614,244.1438,243.6217,243.8415,11208.0
2022-11-03 11:15:00,266.31,266.45,265.95,266.43,8332.0,243.9515,244.0797,243.6217,244.0614,8332.0
2022-11-03 11:20:00,266.42,267.01,266.42,266.82,7457.0,244.0522,244.5927,244.0522,244.4187,7457.0
2022-11-03 11:25:00,266.82,266.82,266.12,266.27,14543.0,244.4187,244.4187,243.7774,243.9148,14543.0
2022-11-03 11:30:00,266.22,266.38,265.83,265.83,5085.0,243.869,244.0156,243.5118,243.5118,5085.0
2022-11-03 11:35:00,265.91,265.97,265.71,265.72,7942.0,243.5851,243.64,243.4018,243.411,7942.0
2022-11-03 11:40:00,265.65,265.74,265.33,265.4,6139.0,243.3469,243.4293,243.0538,243.1179,6139.0
2022-11-03 11:45:00,265.36,266.06,265.36,265.89,33376.0,243.0812,243.7225,243.0812,243.5667,33376.0
2022-11-03 11:50:00,265.84,265.87,265.56,265.61,4263.0,243.5209,243.5484,243.2644,243.3102,4263.0
2022-11-03 11:55:00,265.6,265.88,265.58,265.88,7695.0,243.3011,243.5576,243.2828,243.5576,7695.0
2022-11-03 12:00:00,265.96,266.45,265.92,266.36,7278.0,243.6309,244.0797,243.5942,243.9973,7278.0
2022-11-03 12:05:00,266.34,266.34,266.02,266.18,4458.0,243.979,243.979,243.6858,243.8324,4458.0
2022-11-03 12:10:00,266.17,266.71,266.17,266.71,4478.0,243.8232,244.3179,243.8232,244.3179,4478.0
2022-11-03 12:15:00,266.66,267.05,266.64,267.01,5497.0,244.2721,244.6293,244.2538,244.5927,5497.0
2022-11-03 12:20:00,266.96,267.25,266.83,266.84,6810.0,244.5469,244.8126,244.4278,244.437,6810.0
2022-11-03 12:25:00,266.87,267.02,266.74,266.74,6517.0,244.4645,244.6019,244.3454,244.3454,6517.0
2022-11-03 12:30:00,266.73,267.06,266.61,266.86,9742.0,244.3362,244.6385,244.2263,244.4553,9742.0
2022-11-03 12:35:00,266.76,266.78,266.4,266.4,8363.0,244.3637,244.382,244.0339,244.0339,8363.0
2022-11-03 12:40:00,266.44,267.07,266.33,266.85,7601.0,244.0706,244.6477,243.9698,244.4461,7601.0
2022-11-03 12:45:00,266.77,266.92,266.56,266.65,15080.0,244.3729,244.5103,244.1805,244.2629,15080.0
2022-11-03 12:50:00,266.65,266.72,266.54,266.6,13521.0,244.2629,244.3271,244.1622,244.2171,13521.0
2022-11-03 12:55:00,266.6,266.64,266.49,266.53,14279.0,244.2171,244.2538,244.1164,244.153,14279.0
2022-11-03 13:00:00,266.43,266.57,266.33,266.38,7612.0,244.0614,244.1896,243.9698,244.0156,7612.0
2022-11-03 13:05:00,266.35,266.44,266.2,266.41,4382.0,243.9881,244.0706,243.8507,244.0431,4382.0
2022-11-03 13:10:00,266.35,266.47,266.2,266.46,6226.0,243.9881,244.098,243.8507,244.0889,6226.0
2022-11-03 13:15:00,266.44,266.64,266.43,266.59,16775.0,244.0706,244.2538,244.0614,244.208,16775.0
2022-11-03 13:20:00,266.57,266.63,266.35,266.35,6161.0,244.1896,244.2446,243.9881,243.9881,6161.0
2022-11-03 13:25:00,266.41,266.41,266.03,266.07,11670.0,244.0431,244.0431,243.695,243.7316,11670.0
2022-11-03 13:30:00,266.09,266.27,266.09,266.17,10762.0,243.7499,243.9148,243.7499,243.8232,10762.0
2022-11-03 13:35:00,266.16,266.36,266.0,266.36,9588.0,243.8141,243.9973,243.6675,243.9973,9588.0
2022-11-03 13:40:00,266.33,266.4,265.75,265.77,6966.0,243.9698,244.0339,243.4385,243.4568,6966.0
2022-11-03 13:45:00,265.75,266.15,265.75,266.1,7217.0,243.4385,243.8049,243.4385,243.7591,7217.0
2022-11-03 13:50:00,266.1,266.17,265.92,266.13,3298.0,243.7591,243.8232,243.5942,243.7866,3298.0
2022-11-03 13:55:00,266.15,266.19,265.8,265.81,10687.0,243.8049,243.8415,243.4843,243.4935,10687.0
2022-11-03 14:00:00,265.8,266.33,265.61,266.32,11022.0,243.4843,243.9698,243.3102,243.9606,11022.0
2022-11-03 14:05:00,266.41,266.71,266.15,266.19,12638.0,244.0431,244.3179,243.8049,243.8415,12638.0
2022-11-03 14:10:00,266.19,266.32,266.12,266.24,17065.0,243.8415,243.9606,243.7774,243.8874,17065.0
2022-11-03 14:15:00,266.21,266.28,266.06,266.28,5591.0,243.8599,243.924,243.7225,243.924,5591.0
2022-11-03 14:20:00,266.26,266.36,266.21,266.34,11916.0,243.9057,243.9973,243.8599,243.979,11916.0
2022-11-03 14:25:00,266.34,266.38,266.22,266.3,20799.0,243.979,244.0156,243.869,243.9423,20799.0
2022-11-03 14:30:00,266.28,266.73,266.24,266.47,17063.0,243.924,244.3362,243.8874,244.098,17063.0
2022-11-03 14:35:00,266.53,267.28,266.4,267.28,12163.0,244.153,244.84,244.0339,244.84,12163.0
2022-11-03 14:40:00,267.07,267.09,266.53,266.53,15110.0,244.6477,244.666,244.153,244.153,15110.0
2022-11-03 14:45:00,266.51,267.01,266.33,266.9,20315.0,244.1347,244.5927,243.9698,244.4919,20315.0
2022-11-03 14:50:00,266.8,267.16,266.56,266.59,49614.0,244.4003,244.7301,244.1805,244.208,49614.0
2022-11-03 14:55:00,266.61,267.29,266.6,267.23,19650.0,244.2263,244.8492,244.2171,244.7942,19650.0
2022-11-03 15:00:00,267.27,267.36,267.1,267.11,10436.0,244.8309,244.9133,244.6751,244.6843,10436.0
2022-11-03 15:05:00,267.1,267.13,266.63,266.63,9918.0,244.6751,244.7026,244.2446,244.2446,9918.0
2022-11-03 15:10:00,266.71,266.73,266.06,266.37,27216.0,244.3179,244.3362,243.7225,244.0064,27216.0
2022-11-03 15:15:00,266.42,266.56,266.0,266.08,22844.0,244.0522,244.1805,243.6675,243.7408,22844.0
2022-11-03 15:20:00,266.07,266.58,265.79,266.57,22255.0,243.7316,244.1988,243.4751,244.1896,22255.0
2022-11-03 15:25:00,266.52,266.6,266.3,266.5,15130.0,244.1438,244.2171,243.9423,244.1255,15130.0
2022-11-03 15:30:00,266.49,267.06,266.35,267.0,51287.0,244.1164,244.6385,243.9881,244.5835,51287.0
2022-11-03 15:35:00,267.06,267.2,266.77,266.77,16979.0,244.6385,244.7668,244.3729,244.3729,16979.0
2022-11-03 15:40:00,266.79,266.95,266.53,266.63,30308.0,244.3912,244.5377,244.153,244.2446,30308.0
2022-11-03 15:45:00,266.6,266.64,265.86,266.26,37239.0,244.2171,244.2538,243.5393,243.9057,37239.0
2022-11-03 15:50:00,266.27,266.33,265.83,265.91,51924.0,243.9148,243.9698,243.5118,243.5851,51924.0
2022-11-03 15:55:00,265.9,266.27,265.52,266.02,176608.0,243.5759,243.9148,243.2278,243.6858,176608.0
2022-11-04 09:30:00,261.77,263.94,259.84,263.51,151206.0,239.7926,241.7805,238.0247,241.3866,151206.0
2022-11-04 09:35:00,263.31,266.45,263.11,266.0,39282.0,241.2033,244.0797,241.0201,243.6675,39282.0
2022-11-04 09:40:00,266.03,267.81,265.7,265.7,29288.0,243.695,245.3255,243.3927,243.3927,29288.0
2022-11-04 09:45:00,265.91,266.84,265.43,265.43,34466.0,243.5851,244.437,243.1454,243.1454,34466.0
2022-11-04 09:50:00,265.73,266.02,263.14,263.39,42554.0,243.4202,243.6858,241.0476,241.2766,42554.0
2022-11-04 09:55:00,263.15,264.84,261.9,264.71,16275.0,241.0568,242.6049,239.9117,242.4858,16275.0
2022-11-04 10:00:00,264.55,265.77,264.55,265.51,11783.0,242.3392,243.4568,242.3392,243.2186,11783.0
2022-11-04 10:05:00,265.49,266.7,265.49,266.47,12737.0,243.2003,244.3087,243.2003,244.098,12737.0
2022-11-04 10:10:00,266.41,266.97,265.95,266.25,20409.0,244.0431,244.5561,243.6217,243.8965,20409.0
2022-11-04 10:15:00,266.19,266.95,266.19,266.66,16156.0,243.8415,244.5377,243.8415,244.2721,16156.0
2022-11-04 10:20:00,266.76,267.29,266.2,267.28,17926.0,244.3637,244.8492,243.8507,244.84,17926.0
2022-11-04 10:25:00,267.37,268.59,267.36,267.97,16727.0,244.9225,246.0401,244.9133,245.4721,16727.0
2022-11-04 10:30:00,268.02,268.29,267.58,267.63,14455.0,245.5179,245.7652,245.1148,245.1607,14455.0
2022-11-04 10:35:00,267.76,268.07,267.57,267.68,13800.0,245.2797,245.5637,245.1057,245.2065,13800.0
2022-11-04 10:40:00,267.73,268.98,267.73,268.78,16256.0,245.2523,246.3973,245.2523,246.2141,16256.0
2022-11-04 10:45:00,268.68,268.79,267.18,267.44,16205.0,246.1225,246.2233,244.7484,244.9866,16205.0
2022-11-04 10:50:00,267.45,267.83,266.74,267.24,40142.0,244.9958,245.3439,244.3454,244.8034,40142.0
2022-11-04 10:55:00,267.18,267.69,266.8,267.34,13741.0,244.7484,245.2156,244.4003,244.895,13741.0
2022-11-04 11:00:00,267.47,268.45,267.29,268.45,9924.0,245.0141,245.9118,244.8492,245.9118,9924.0
2022-11-04 11:05:00,268.38,268.41,267.67,267.8,13410.0,245.8477,245.8752,245.1973,245.3164,13410.0
2022-11-04 11:10:00,267.8,268.44,267.8,268.05,13226.0,245.3164,245.9026,245.3164,245.5454,13226.0
2022-11-04 11:15:00,268.06,268.45,268.01,268.19,10629.0,245.5545,245.9118,245.5087,245.6736,10629.0
2022-11-04 11:20:00,268.2,269.2,268.08,269.0,26093.0,245.6828,246.5988,245.5729,246.4156,26093.0
2022-11-04 11:25:00,269.13,269.13,267.34,267.46,15296.0,246.5347,246.5347,244.895,245.0049,15296.0
2022-11-04 11:30:00,267.49,267.95,267.39,267.59,14385.0,245.0324,245.4538,244.9408,245.124,14385.0
2022-11-04 11:35:00,267.48,267.83,266.81,267.04,9806.0,245.0232,245.3439,244.4095,244.6202,9806.0
2022-11-04 11:40:00,267.05,267.06,266.16,266.24,16495.0,244.6293,244.6385,243.8141,243.8874,16495.0
2022-11-04 11:45:00,266.25,266.52,266.0,266.22,26473.0,243.8965,244.1438,243.6675,243.869,26473.0
2022-11-04 11:50:00,266.13,266.13,264.85,264.86,10594.0,243.7866,243.7866,242.6141,242.6232,10594.0
2022-11-04 11:55:00,264.86,264.96,263.89,264.03,27233.0,242.6232,242.7148,241.7346,241.8629,27233.0
2022-11-04 12:00:00,264.1,264.31,263.75,264.25,13313.0,241.927,242.1194,241.6064,242.0644,13313.0
2022-11-04 12:05:00,264.1,265.0,264.1,265.0,11905.0,241.927,242.7515,241.927,242.7515,11905.0
2022-11-04 12:10:00,265.11,265.16,264.47,264.65,15053.0,242.8522,242.898,242.266,242.4308,15053.0
2022-11-04 12:15:00,264.64,265.45,264.52,265.03,16972.0,242.4217,243.1637,242.3118,242.7789,16972.0
2022-11-04 12:20:00,265.03,265.26,264.5,264.51,8830.0,242.7789,242.9896,242.2934,242.3026,8830.0
2022-11-04 12:25:00,264.57,265.52,264.5,265.52,10610.0,242.3576,243.2278,242.2934,243.2278,10610.0
2022-11-04 12:30:00,265.51,265.51,264.97,265.22,7119.0,243.2186,243.2186,242.724,242.953,7119.0
2022-11-04 12:35:00,265.1,265.17,264.73,264.73,23126.0,242.8431,242.9072,242.5041,242.5041,23126.0
2022-11-04 12:40:00,264.75,264.76,264.21,264.36,32491.0,242.5224,242.5316,242.0278,242.1652,32491.0
2022-11-04 12:45:00,264.47,264.5,264.14,264.36,29746.0,242.266,242.2934,241.9637,242.1652,29746.0
2022-11-04 12:50:00,264.46,265.21,264.36,264.99,10758.0,242.2568,242.9438,242.1652,242.7423,10758.0
2022-11-04 12:55:00,265.01,265.07,264.56,264.86,4866.0,242.7606,242.8156,242.3484,242.6232,4866.0
2022-11-04 13:00:00,264.85,264.98,264.54,264.98,6642.0,242.6141,242.7331,242.3301,242.7331,6642.0
2022-11-04 13:05:00,265.11,265.14,264.1,264.19,11986.0,242.8522,242.8797,241.927,242.0095,11986.0
2022-11-04 13:10:00,264.27,265.0,264.05,264.99,18167.0,242.0827,242.7515,241.8812,242.7423,18167.0
2022-11-04 13:15:00,265.0,265.02,264.34,264.5,5987.0,242.7515,242.7698,242.1469,242.2934,5987.0
2022-11-04 13:20:00,264.55,265.16,264.51,265.04,7835.0,242.3392,242.898,242.3026,242.7881,7835.0
2022-11-04 13:25:00,265.0,265.09,264.82,264.82,5115.0,242.7515,242.8339,242.5866,242.5866,5115.0
2022-11-04 13:30:00,264.92,265.11,264.71,264.86,7793.0,242.6782,242.8522,242.4858,242.6232,7793.0
2022-11-04 13:35:00,264.88,265.22,264.34,265.18,30396.0,242.6415,242.953,242.1469,242.9163,30396.0
2022-11-04 13:40:00,265.05,266.0,264.85,265.87,27648.0,242.7973,243.6675,242.6141,243.5484,27648.0
2022-11-04 13:45:00,265.87,265.87,265.04,265.28,9651.0,243.5484,243.5484,242.7881,243.0079,9651.0
2022-11-04 13:50:00,265.41,265.84,265.4,265.84,9658.0,243.127,243.5209,243.1179,243.5209,9658.0
2022-11-04 13:55:00,265.79,265.8,265.4,265.41,11364.0,243.4751,243.4843,243.1179,243.127,11364.0
2022-11-04 14:00:00,265.44,265.76,265.18,265.54,8906.0,243.1545,243.4476,242.9163,243.2461,8906.0
2022-11-04 14:05:00,265.55,265.82,265.4,265.54,10125.0,243.2553,243.5026,243.1179,243.2461,10125.0
2022-11-04 14:10:00,265.52,265.52,264.83,264.95,7567.0,243.2278,243.2278,242.5957,242.7057,7567.0
2022-11-04 14:15:00,264.99,265.62,264.85,265.57,12515.0,242.7423,243.3194,242.6141,243.2736,12515.0
2022-11-04 14:20:00,265.57,265.77,265.4,265.76,9530.0,243.2736,243.4568,243.1179,243.4476,9530.0
2022-11-04 14:25:00,265.76,266.17,265.5,266.12,20546.0,243.4476,243.8232,243.2095,243.7774,20546.0
2022-11-04 14:30:00,266.13,266.23,265.67,266.07,9344.0,243.7866,243.8782,243.3652,243.7316,9344.0
2022-11-04 14:35:00,266.15,266.59,266.14,266.5,10814.0,243.8049,244.208,243.7957,244.1255,10814.0
2022-11-04 14:40:00,266.49,267.0,266.46,266.88,18774.0,244.1164,244.5835,244.0889,244.4736,18774.0
2022-11-04 14:45:00,266.93,266.99,266.08,266.23,13925.0,244.5194,244.5744,243.7408,243.8782,13925.0
2022-11-04 14:50:00,266.23,266.53,266.07,266.53,31751.0,243.8782,244.153,243.7316,244.153,31751.0
2022-11-04 14:55:00,266.56,266.99,266.56,266.69,14064.0,244.1805,244.5744,244.1805,244.2996,14064.0
2022-11-04 15:00:00,266.64,266.76,266.44,266.56,14958.0,244.2538,244.3637,244.0706,244.1805,14958.0
2022-11-04 15:05:00,266.61,267.23,266.58,267.12,16268.0,244.2263,244.7942,244.1988,244.6935,16268.0
2022-11-04 15:10:00,267.13,267.35,267.01,267.15,18212.0,244.7026,244.9042,244.5927,244.721,18212.0
2022-11-04 15:15:00,267.21,267.33,267.06,267.23,14496.0,244.7759,244.8858,244.6385,244.7942,14496.0
2022-11-04 15:20:00,267.22,267.28,266.49,266.56,20663.0,244.7851,244.84,244.1164,244.1805,20663.0
2022-11-04 15:25:00,266.6,266.99,266.55,266.82,16625.0,244.2171,244.5744,244.1713,244.4187,16625.0
2022-11-04 15:30:00,266.82,267.44,266.46,267.44,19047.0,244.4187,244.9866,244.0889,244.9866,19047.0
2022-11-04 15:35:00,267.49,267.56,267.06,267.55,17590.0,245.0324,245.0965,244.6385,245.0874,17590.0
2022-11-04 15:40:00,267.51,268.32,267.38,268.32,23124.0,245.0507,245.7927,244.9316,245.7927,23124.0
2022-11-04 15:45:00,268.32,269.1,268.26,268.71,59869.0,245.7927,246.5072,245.7378,246.15,59869.0
2022-11-04 15:50:00,268.8,268.91,268.25,268.79,63217.0,246.2324,246.3332,245.7286,246.2233,63217.0
2022-11-04 15:55:00,268.76,269.3,268.71,269.04,152099.0,246.1958,246.6904,246.15,246.4523,152099.0
2022-11-07 09:30:00,268.31,269.67,267.75,268.99,55352.0,245.7836,247.0294,245.2706,246.4065,55352.0
2022-11-07 09:35:00,268.77,269.55,267.93,269.54,11822.0,246.2049,246.9195,245.4355,246.9103,11822.0
2022-11-07 09:40:00,269.43,271.72,269.31,271.43,15149.0,246.8095,248.9073,246.6996,248.6416,15149.0
2022-11-07 09:45:00,271.33,272.23,271.0,271.94,19529.0,248.55,249.3744,248.2477,249.1088,19529.0
2022-11-07 09:50:00,271.81,272.2,271.65,271.85,9186.0,248.9897,249.347,248.8431,249.0264,9186.0
2022-11-07 09:55:00,271.97,272.13,271.52,271.81,7419.0,249.1363,249.2828,248.7241,248.9897,7419.0
2022-11-07 10:00:00,271.89,272.55,271.61,271.96,21700.0,249.063,249.6676,248.8065,249.1271,21700.0
2022-11-07 10:05:00,272.01,272.01,271.23,271.53,19876.0,249.1729,249.1729,248.4584,248.7332,19876.0
2022-11-07 10:10:00,271.69,272.5,271.57,272.4,14020.0,248.8798,249.6218,248.7699,249.5302,14020.0
2022-11-07 10:15:00,272.52,272.86,272.25,272.69,12300.0,249.6401,249.9516,249.3928,249.7958,12300.0
2022-11-07 10:20:00,272.61,272.78,271.79,272.2,24053.0,249.7225,249.8783,248.9714,249.347,24053.0
2022-11-07 10:25:00,272.16,272.49,272.16,272.31,7511.0,249.3103,249.6126,249.3103,249.4477,7511.0
2022-11-07 10:30:00,272.31,272.94,272.31,272.93,15682.0,249.4477,250.0248,249.4477,250.0157,15682.0
2022-11-07 10:35:00,272.92,273.16,272.69,273.07,12638.0,250.0065,250.2264,249.7958,250.1439,12638.0
2022-11-07 10:40:00,273.09,273.57,272.98,273.37,10663.0,250.1622,250.6019,250.0615,250.4187,10663.0
2022-11-07 10:45:00,273.53,273.62,273.25,273.58,7893.0,250.5653,250.6477,250.3088,250.6111,7893.0
2022-11-07 10:50:00,273.55,273.91,273.43,273.82,10788.0,250.5836,250.9134,250.4737,250.831,10788.0
2022-11-07 10:55:00,273.84,273.91,273.11,273.23,22136.0,250.8493,250.9134,250.1806,250.2905,22136.0
2022-11-07 11:00:00,273.23,273.85,273.22,273.8,7747.0,250.2905,250.8584,250.2813,250.8126,7747.0
2022-11-07 11:05:00,273.82,273.9,273.32,273.51,11010.0,250.831,250.9042,250.3729,250.547,11010.0
2022-11-07 11:10:00,273.46,273.52,273.26,273.48,7249.0,250.5012,250.5561,250.318,250.5195,7249.0
2022-11-07 11:15:00,273.49,274.0,273.47,273.6,65339.0,250.5287,250.9958,250.5103,250.6294,65339.0
2022-11-07 11:20:00,273.6,273.88,273.3,273.75,13682.0,250.6294,250.8859,250.3546,250.7668,13682.0
2022-11-07 11:25:00,273.71,274.81,273.53,274.47,31732.0,250.7302,251.7378,250.5653,251.4264,31732.0
2022-11-07 11:30:00,274.42,275.49,274.33,275.4,47510.0,251.3806,252.3608,251.2981,252.2783,47510.0
2022-11-07 11:35:00,275.38,275.48,274.22,274.29,26840.0,252.26,252.3516,251.1974,251.2615,26840.0
2022-11-07 11:40:00,274.3,274.54,273.57,273.91,29508.0,251.2707,251.4905,250.6019,250.9134,29508.0
2022-11-07 11:45:00,273.93,276.0,273.81,275.82,61055.0,250.9317,252.8279,250.8218,252.663,61055.0
2022-11-07 11:50:00,275.74,275.99,275.46,275.75,23087.0,252.5898,252.8188,252.3333,252.5989,23087.0
2022-11-07 11:55:00,275.84,275.95,274.95,274.96,19275.0,252.6814,252.7821,251.8661,251.8752,19275.0
2022-11-07 12:00:00,274.93,275.07,274.43,274.48,11986.0,251.8478,251.976,251.3897,251.4355,11986.0
2022-11-07 12:05:00,274.42,274.78,274.26,274.75,12268.0,251.3806,251.7104,251.234,251.6829,12268.0
2022-11-07 12:10:00,274.81,274.81,274.12,274.66,16491.0,251.7378,251.7378,251.1058,251.6004,16491.0
2022-11-07 12:15:00,274.69,275.17,274.68,275.14,5000.0,251.6279,252.0676,251.6188,252.0401,5000.0
2022-11-07 12:20:00,275.05,275.77,275.05,275.72,15713.0,251.9577,252.6172,251.9577,252.5714,15713.0
2022-11-07 12:25:00,275.66,276.18,275.65,276.18,17043.0,252.5165,252.9928,252.5073,252.9928,17043.0
2022-11-07 12:30:00,276.11,276.33,275.99,276.04,19407.0,252.9287,253.1302,252.8188,252.8646,19407.0
2022-11-07 12:35:00,276.04,276.58,275.85,276.47,15509.0,252.8646,253.3592,252.6905,253.2585,15509.0
2022-11-07 12:40:00,276.47,276.56,276.18,276.39,8169.0,253.2585,253.3409,252.9928,253.1852,8169.0
2022-11-07 12:45:00,276.38,276.42,276.06,276.19,11235.0,253.176,253.2127,252.8829,253.002,11235.0
2022-11-07 12:50:00,276.07,276.1,275.67,275.86,19699.0,252.8921,252.9195,252.5256,252.6997,19699.0
2022-11-07 12:55:00,275.86,276.06,275.62,276.05,9047.0,252.6997,252.8829,252.4798,252.8737,9047.0
2022-11-07 13:00:00,276.04,276.68,276.04,276.6,6060.0,252.8646,253.4508,252.8646,253.3776,6060.0
2022-11-07 13:05:00,276.68,276.68,276.34,276.47,5732.0,253.4508,253.4508,253.1394,253.2585,5732.0
2022-11-07 13:10:00,276.48,276.74,276.25,276.34,15618.0,253.2676,253.5058,253.0569,253.1394,15618.0
2022-11-07 13:15:00,276.4,276.56,276.34,276.5,4849.0,253.1944,253.3409,253.1394,253.286,4849.0
2022-11-07 13:20:00,276.53,276.61,276.29,276.57,21824.0,253.3134,253.3867,253.0936,253.3501,21824.0
2022-11-07 13:25:00,276.6,276.66,276.33,276.58,5605.0,253.3776,253.4325,253.1302,253.3592,5605.0
2022-11-07 13:30:00,276.65,276.67,276.07,276.19,4603.0,253.4234,253.4417,252.8921,253.002,4603.0
2022-11-07 13:35:00,276.18,276.29,276.06,276.16,5837.0,252.9928,253.0936,252.8829,252.9745,5837.0
2022-11-07 13:40:00,276.18,276.43,276.12,276.28,5256.0,252.9928,253.2218,252.9379,253.0844,5256.0
2022-11-07 13:45:00,276.32,276.33,276.13,276.22,5302.0,253.1211,253.1302,252.947,253.0295,5302.0
2022-11-07 13:50:00,276.24,276.34,276.18,276.24,3351.0,253.0478,253.1394,252.9928,253.0478,3351.0
2022-11-07 13:55:00,276.23,276.25,275.9,275.99,6180.0,253.0386,253.0569,252.7363,252.8188,6180.0
2022-11-07 14:00:00,276.06,276.45,276.06,276.34,8065.0,252.8829,253.2402,252.8829,253.1394,8065.0
2022-11-07 14:05:00,276.38,276.53,276.34,276.51,6781.0,253.176,253.3134,253.1394,253.2951,6781.0
2022-11-07 14:10:00,276.53,276.65,276.24,276.24,35938.0,253.3134,253.4234,253.0478,253.0478,35938.0
2022-11-07 14:15:00,276.28,276.54,276.26,276.44,17078.0,253.0844,253.3226,253.0661,253.231,17078.0
2022-11-07 14:20:00,276.38,276.68,276.38,276.55,6467.0,253.176,253.4508,253.176,253.3318,6467.0
2022-11-07 14:25:00,276.66,276.66,276.23,276.3,9202.0,253.4325,253.4325,253.0386,253.1027,9202.0
2022-11-07 14:30:00,276.29,276.3,276.08,276.21,4501.0,253.0936,253.1027,252.9012,253.0203,4501.0
2022-11-07 14:35:00,276.15,276.31,276.1,276.24,4275.0,252.9653,253.1119,252.9195,253.0478,4275.0
2022-11-07 14:40:00,276.22,276.26,276.09,276.15,7125.0,253.0295,253.0661,252.9104,252.9653,7125.0
2022-11-07 14:45:00,276.23,276.39,276.09,276.26,8605.0,253.0386,253.1852,252.9104,253.0661,8605.0
2022-11-07 14:50:00,276.21,276.29,276.08,276.17,3180.0,253.0203,253.0936,252.9012,252.9837,3180.0
2022-11-07 14:55:00,276.16,276.26,276.04,276.13,8285.0,252.9745,253.0661,252.8646,252.947,8285.0
2022-11-07 15:00:00,276.19,276.42,276.1,276.3,11099.0,253.002,253.2127,252.9195,253.1027,11099.0
2022-11-07 15:05:00,276.34,276.46,276.29,276.36,5472.0,253.1394,253.2493,253.0936,253.1577,5472.0
2022-11-07 15:10:00,276.4,276.54,276.33,276.45,12614.0,253.1944,253.3226,253.1302,253.2402,12614.0
2022-11-07 15:15:00,276.51,276.7,276.45,276.64,28142.0,253.2951,253.4692,253.2402,253.4142,28142.0
2022-11-07 15:20:00,276.64,276.96,276.3,276.85,23358.0,253.4142,253.7073,253.1027,253.6066,23358.0
2022-11-07 15:25:00,276.86,276.88,276.68,276.75,6170.0,253.6157,253.6341,253.4508,253.515,6170.0
2022-11-07 15:30:00,276.75,277.05,276.7,276.8,26073.0,253.515,253.7898,253.4692,253.5608,26073.0
2022-11-07 15:35:00,276.79,276.84,276.38,276.58,22751.0,253.5516,253.5974,253.176,253.3592,22751.0
2022-11-07 15:40:00,276.55,276.55,276.08,276.19,29345.0,253.3318,253.3318,252.9012,253.002,29345.0
2022-11-07 15:45:00,276.2,276.55,276.15,276.46,38290.0,253.0111,253.3318,252.9653,253.2493,38290.0
2022-11-07 15:50:00,276.49,276.94,276.32,276.94,60684.0,253.2768,253.689,253.1211,253.689,60684.0
2022-11-07 15:55:00,276.92,277.48,276.85,277.08,170095.0,253.6707,254.1837,253.6066,253.8173,170095.0
2022-11-08 09:30:00,282.56,285.8,282.22,285.6,226877.0,258.8372,261.8052,258.5257,261.6219,226877.0
2022-11-08 09:35:00,285.52,285.8,284.42,285.58,86649.0,261.5487,261.8052,260.541,261.6036,86649.0
2022-11-08 09:40:00,285.5,288.7,285.39,288.49,139856.0,261.5303,264.4617,261.4296,264.2693,139856.0
2022-11-08 09:45:00,288.61,290.07,288.5,289.87,126751.0,264.3792,265.7167,264.2785,265.5335,126751.0
2022-11-08 09:50:00,289.93,290.05,289.14,289.74,51492.0,265.5884,265.6983,264.8647,265.4144,51492.0
2022-11-08 09:55:00,289.73,292.5,289.7,291.89,130880.0,265.4052,267.9426,265.3777,267.3839,130880.0
2022-11-08 10:00:00,291.96,294.35,290.82,294.3,134286.0,267.448,269.6373,266.4037,269.5915,134286.0
2022-11-08 10:05:00,294.34,294.97,293.6,294.0,132813.0,269.6282,270.2053,268.9503,269.3167,132813.0
2022-11-08 10:10:00,294.13,294.17,292.36,292.53,162159.0,269.4358,269.4724,267.8144,267.9701,162159.0
2022-11-08 10:15:00,292.66,294.97,292.3,294.85,100599.0,268.0892,270.2053,267.7594,270.0953,100599.0
2022-11-08 10:20:00,294.81,294.87,293.23,293.4,66919.0,270.0587,270.1137,268.6114,268.7671,66919.0
2022-11-08 10:25:00,293.32,294.1,293.13,293.76,33828.0,268.6938,269.4083,268.5198,269.0969,33828.0
2022-11-08 10:30:00,293.71,294.76,293.47,294.26,54019.0,269.0511,270.0129,268.8312,269.5549,54019.0
2022-11-08 10:35:00,294.33,294.48,293.11,294.4,78619.0,269.619,269.7564,268.5014,269.6831,78619.0
2022-11-08 10:40:00,294.5,296.3,294.49,295.87,79973.0,269.7747,271.4236,269.7656,271.0297,79973.0
2022-11-08 10:45:00,295.93,296.2,294.54,294.66,50618.0,271.0847,271.332,269.8114,269.9213,50618.0
2022-11-08 10:50:00,294.58,295.76,294.58,295.71,38952.0,269.848,270.9289,269.848,270.8831,38952.0
2022-11-08 10:55:00,295.73,296.67,295.47,296.09,67435.0,270.9015,271.7625,270.6633,271.2312,67435.0
2022-11-08 11:00:00,295.99,296.06,293.52,293.67,37730.0,271.1396,271.2038,268.877,269.0144,37730.0
2022-11-08 11:05:00,293.67,294.79,293.67,293.92,55120.0,269.0144,270.0404,269.0144,269.2434,55120.0
2022-11-08 11:10:00,294.03,294.35,293.53,294.23,26659.0,269.3442,269.6373,268.8862,269.5274,26659.0
2022-11-08 11:15:00,294.16,294.56,292.6,292.83,64143.0,269.4633,269.8297,268.0343,268.2449,64143.0
2022-11-08 11:20:00,292.66,293.15,291.87,292.18,46154.0,268.0892,268.5381,267.3655,267.6495,46154.0
2022-11-08 11:25:00,292.13,292.41,291.94,292.22,22949.0,267.6037,267.8602,267.4297,267.6862,22949.0
2022-11-08 11:30:00,292.18,293.3,292.18,293.3,54922.0,267.6495,268.6755,267.6495,268.6755,54922.0
2022-11-08 11:35:00,293.3,294.6,293.3,294.09,34074.0,268.6755,269.8663,268.6755,269.3992,34074.0
2022-11-08 11:40:00,294.17,294.22,293.73,294.06,20107.0,269.4724,269.5182,269.0694,269.3717,20107.0
2022-11-08 11:45:00,294.08,294.59,294.03,294.21,24529.0,269.39,269.8572,269.3442,269.5091,24529.0
2022-11-08 11:50:00,294.27,294.78,294.04,294.69,20311.0,269.564,270.0312,269.3534,269.9488,20311.0
2022-11-08 11:55:00,294.64,295.18,294.54,295.02,50854.0,269.903,270.3976,269.8114,270.2511,50854.0
2022-11-08 12:00:00,295.09,295.24,294.72,294.96,42449.0,270.3152,270.4526,269.9763,270.1961,42449.0
2022-11-08 12:05:00,294.97,295.28,294.83,295.2,22928.0,270.2053,270.4892,270.077,270.416,22928.0
2022-11-08 12:10:00,295.23,295.47,295.17,295.27,28135.0,270.4434,270.6633,270.3885,270.4801,28135.0
2022-11-08 12:15:00,295.31,295.46,294.98,295.25,25999.0,270.5167,270.6541,270.2144,270.4618,25999.0
2022-11-08 12:20:00,295.17,295.73,295.15,295.55,33365.0,270.3885,270.9015,270.3702,270.7366,33365.0
2022-11-08 12:25:00,295.55,295.89,295.5,295.7,28969.0,270.7366,271.048,270.6908,270.874,28969.0
2022-11-08 12:30:00,295.73,296.25,295.68,296.01,22220.0,270.9015,271.3778,270.8557,271.158,22220.0
2022-11-08 12:35:00,296.05,296.13,295.39,295.44,15971.0,271.1946,271.2679,270.59,270.6358,15971.0
2022-11-08 12:40:00,295.44,295.5,294.79,295.07,18781.0,270.6358,270.6908,270.0404,270.2969,18781.0
2022-11-08 12:45:00,295.07,295.13,294.78,295.06,16431.0,270.2969,270.3518,270.0312,270.2877,16431.0
2022-11-08 12:50:00,295.15,295.8,295.1,295.69,21926.0,270.3702,270.9656,270.3244,270.8648,21926.0
2022-11-08 12:55:00,295.69,295.77,295.5,295.66,17669.0,270.8648,270.9381,270.6908,270.8373,17669.0
2022-11-08 13:00:00,295.51,295.55,294.41,295.05,15534.0,270.6999,270.7366,269.6923,270.2786,15534.0
2022-11-08 13:05:00,295.05,295.26,294.91,295.07,14261.0,270.2786,270.4709,270.1503,270.2969,14261.0
2022-11-08 13:10:00,295.0,295.01,294.17,294.17,16164.0,270.2328,270.2419,269.4724,269.4724,16164.0
2022-11-08 13:15:00,294.26,294.46,293.88,293.88,24819.0,269.5549,269.7381,269.2068,269.2068,24819.0
2022-11-08 13:20:00,293.94,293.95,292.61,293.05,28411.0,269.2617,269.2709,268.0434,268.4465,28411.0
2022-11-08 13:25:00,293.06,293.44,292.37,292.38,11989.0,268.4556,268.8037,267.8236,267.8327,11989.0
2022-11-08 13:30:00,292.42,292.59,291.96,292.59,26246.0,267.8694,268.0251,267.448,268.0251,26246.0
2022-11-08 13:35:00,292.56,292.89,292.53,292.69,15508.0,267.9976,268.2999,267.9701,268.1167,15508.0
2022-11-08 13:40:00,292.69,292.79,292.23,292.53,12790.0,268.1167,268.2083,267.6953,267.9701,12790.0
2022-11-08 13:45:00,292.61,293.07,292.58,292.83,24520.0,268.0434,268.4648,268.0159,268.2449,24520.0
2022-11-08 13:50:00,292.89,292.98,292.11,292.31,23245.0,268.2999,268.3823,267.5854,267.7686,23245.0
2022-11-08 13:55:00,292.21,292.32,291.21,291.54,40296.0,267.677,267.7778,266.761,267.0632,40296.0
2022-11-08 14:00:00,291.5,291.78,290.96,291.11,19860.0,267.0266,267.2831,266.5319,266.6693,19860.0
2022-11-08 14:05:00,291.11,291.11,290.38,290.71,11880.0,266.6693,266.6693,266.0006,266.3029,11880.0
2022-11-08 14:10:00,290.73,290.92,290.49,290.91,16318.0,266.3212,266.4953,266.1014,266.4861,16318.0
2022-11-08 14:15:00,290.86,291.11,290.75,290.87,23771.0,266.4403,266.6693,266.3396,266.4495,23771.0
2022-11-08 14:20:00,290.92,290.99,290.41,290.49,53094.0,266.4953,266.5594,266.0281,266.1014,53094.0
2022-11-08 14:25:00,290.43,290.43,290.0,290.03,57587.0,266.0464,266.0464,265.6525,265.68,57587.0
2022-11-08 14:30:00,290.06,290.25,288.98,289.25,42241.0,265.7075,265.8815,264.7182,264.9655,42241.0
2022-11-08 14:35:00,289.18,290.1,289.07,290.05,27229.0,264.9014,265.7441,264.8006,265.6983,27229.0
2022-11-08 14:40:00,290.06,290.53,289.81,290.48,15441.0,265.7075,266.138,265.4785,266.0922,15441.0
2022-11-08 14:45:00,290.48,290.88,290.43,290.84,25793.0,266.0922,266.4587,266.0464,266.422,25793.0
2022-11-08 14:50:00,290.88,291.47,290.81,291.46,42592.0,266.4587,266.9991,266.3945,266.99,42592.0
2022-11-08 14:55:00,291.46,291.46,291.03,291.23,12239.0,266.99,266.99,266.5961,266.7793,12239.0
2022-11-08 15:00:00,291.19,291.63,290.92,290.93,35175.0,266.7426,267.1457,266.4953,266.5045,35175.0
2022-11-08 15:05:00,290.91,290.93,290.37,290.67,47082.0,266.4861,266.5045,265.9915,266.2663,47082.0
2022-11-08 15:10:00,290.64,291.3,290.62,291.22,33179.0,266.2388,266.8434,266.2205,266.7701,33179.0
2022-11-08 15:15:00,291.24,291.74,291.15,291.74,47842.0,266.7884,267.2465,266.706,267.2465,47842.0
2022-11-08 15:20:00,291.73,291.89,291.53,291.8,40649.0,267.2373,267.3839,267.0541,267.3014,40649.0
2022-11-08 15:25:00,291.77,292.69,291.54,292.34,34573.0,267.2739,268.1167,267.0632,267.7961,34573.0
2022-11-08 15:30:00,292.35,293.04,292.28,292.5,32394.0,267.8052,268.4373,267.7411,267.9426,32394.0
2022-11-08 15:35:00,292.47,292.51,291.86,291.99,36675.0,267.9152,267.9518,267.3564,267.4755,36675.0
2022-11-08 15:40:00,292.0,292.33,292.0,292.26,47414.0,267.4846,267.7869,267.4846,267.7228,47414.0
2022-11-08 15:45:00,292.26,292.77,292.21,292.51,67141.0,267.7228,268.19,267.677,267.9518,67141.0
2022-11-08 15:50:00,292.46,292.74,292.11,292.43,112754.0,267.906,268.1625,267.5854,267.8785,112754.0
2022-11-08 15:55:00,292.4,292.56,291.97,292.39,232638.0,267.851,267.9976,267.4571,267.8419,232638.0
2022-11-09 09:30:00,290.0,293.47,289.82,293.29,94131.0,265.6525,268.8312,265.4877,268.6663,94131.0
2022-11-09 09:35:00,293.4,294.31,293.02,293.25,32519.0,268.7671,269.6007,268.419,268.6297,32519.0
2022-11-09 09:40:00,293.24,294.28,293.01,293.56,32149.0,268.6205,269.5732,268.4098,268.9137,32149.0
2022-11-09 09:45:00,293.55,294.42,292.93,294.28,20600.0,268.9045,269.7014,268.3365,269.5732,20600.0
2022-11-09 09:50:00,294.18,294.5,293.34,294.47,32581.0,269.4816,269.7747,268.7121,269.7473,32581.0
2022-11-09 09:55:00,294.69,294.83,293.75,293.99,31700.0,269.9488,270.077,269.0877,269.3076,31700.0
2022-11-09 10:00:00,294.0,294.64,293.51,293.9,45912.0,269.3167,269.903,268.8678,269.2251,45912.0
2022-11-09 10:05:00,293.92,294.75,293.76,294.68,23773.0,269.2434,270.0037,269.0969,269.9396,23773.0
2022-11-09 10:10:00,294.66,294.73,293.91,294.48,23131.0,269.9213,269.9854,269.2343,269.7564,23131.0
2022-11-09 10:15:00,294.52,294.95,294.21,294.55,18218.0,269.7931,270.187,269.5091,269.8205,18218.0
2022-11-09 10:20:00,294.63,294.85,294.5,294.77,29044.0,269.8938,270.0953,269.7747,270.0221,29044.0
2022-11-09 10:25:00,294.81,294.94,293.7,294.18,27869.0,270.0587,270.1778,269.0419,269.4816,27869.0
2022-11-09 10:30:00,294.18,294.83,293.41,293.86,21196.0,269.4816,270.077,268.7762,269.1885,21196.0
2022-11-09 10:35:00,293.85,294.06,292.95,292.96,19790.0,269.1793,269.3717,268.3549,268.364,19790.0
2022-11-09 10:40:00,293.02,293.73,292.89,293.68,18501.0,268.419,269.0694,268.2999,269.0236,18501.0
2022-11-09 10:45:00,293.76,294.29,293.76,293.91,16726.0,269.0969,269.5824,269.0969,269.2343,16726.0
2022-11-09 10:50:00,294.0,294.63,293.91,294.58,12026.0,269.3167,269.8938,269.2343,269.848,12026.0
2022-11-09 10:55:00,294.61,294.68,294.22,294.65,17994.0,269.8755,269.9396,269.5182,269.9121,17994.0
2022-11-09 11:00:00,294.7,295.4,294.61,295.38,24774.0,269.9579,270.5992,269.8755,270.5809,24774.0
2022-11-09 11:05:00,295.39,296.22,295.29,295.74,21852.0,270.59,271.3503,270.4984,270.9106,21852.0
2022-11-09 11:10:00,295.8,295.98,295.65,295.65,20894.0,270.9656,271.1305,270.8282,270.8282,20894.0
2022-11-09 11:15:00,295.59,296.04,295.48,295.87,30333.0,270.7732,271.1854,270.6725,271.0297,30333.0
2022-11-09 11:20:00,295.82,295.86,295.12,295.26,20313.0,270.9839,271.0206,270.3427,270.4709,20313.0
2022-11-09 11:25:00,295.23,295.73,295.01,295.42,18425.0,270.4434,270.9015,270.2419,270.6175,18425.0
2022-11-09 11:30:00,295.36,295.36,294.78,294.93,14388.0,270.5625,270.5625,270.0312,270.1686,14388.0
2022-11-09 11:35:00,294.98,295.04,294.39,294.48,9776.0,270.2144,270.2694,269.674,269.7564,9776.0
2022-11-09 11:40:00,294.4,295.07,294.14,295.02,18179.0,269.6831,270.2969,269.445,270.2511,18179.0
2022-11-09 11:45:00,294.89,295.2,294.58,294.58,21659.0,270.132,270.416,269.848,269.848,21659.0
2022-11-09 11:50:00,294.5,295.0,294.48,295.0,8159.0,269.7747,270.2328,269.7564,270.2328,8159.0
2022-11-09 11:55:00,295.0,295.0,293.49,293.87,21771.0,270.2328,270.2328,268.8495,269.1976,21771.0
2022-11-09 12:00:00,293.95,294.2,293.76,293.9,5907.0,269.2709,269.4999,269.0969,269.2251,5907.0
2022-11-09 12:05:00,293.97,294.13,293.64,293.89,12133.0,269.2892,269.4358,268.9869,269.2159,12133.0
2022-11-09 12:10:00,293.87,293.88,293.31,293.72,11042.0,269.1976,269.2068,268.6846,269.0602,11042.0
2022-11-09 12:15:00,293.77,294.55,293.77,294.49,17605.0,269.106,269.8205,269.106,269.7656,17605.0
2022-11-09 12:20:00,294.45,294.77,294.26,294.47,20714.0,269.7289,270.0221,269.5549,269.7473,20714.0
2022-11-09 12:25:00,294.49,294.8,294.28,294.6,6943.0,269.7656,270.0495,269.5732,269.8663,6943.0
2022-11-09 12:30:00,294.53,295.48,294.53,295.13,16571.0,269.8022,270.6725,269.8022,270.3518,16571.0
2022-11-09 12:35:00,295.01,295.04,294.52,294.52,14429.0,270.2419,270.2694,269.7931,269.7931,14429.0
2022-11-09 12:40:00,294.69,294.73,294.37,294.61,10994.0,269.9488,269.9854,269.6556,269.8755,10994.0
2022-11-09 12:45:00,294.55,294.57,293.83,294.11,12173.0,269.8205,269.8389,269.161,269.4175,12173.0
2022-11-09 12:50:00,294.17,294.65,294.17,294.63,8844.0,269.4724,269.9121,269.4724,269.8938,8844.0
2022-11-09 12:55:00,294.62,295.2,294.45,295.09,12532.0,269.8847,270.416,269.7289,270.3152,12532.0
2022-11-09 13:00:00,295.09,295.15,294.23,294.56,14033.0,270.3152,270.3702,269.5274,269.8297,14033.0
2022-11-09 13:05:00,294.5,294.92,294.33,294.58,13003.0,269.7747,270.1595,269.619,269.848,13003.0
2022-11-09 13:10:00,294.6,294.77,294.22,294.56,11280.0,269.8663,270.0221,269.5182,269.8297,11280.0
2022-11-09 13:15:00,294.57,294.81,294.56,294.56,5877.0,269.8389,270.0587,269.8297,269.8297,5877.0
2022-11-09 13:20:00,294.49,294.65,294.01,294.06,8099.0,269.7656,269.9121,269.3259,269.3717,8099.0
2022-11-09 13:25:00,294.11,294.11,293.5,293.57,9598.0,269.4175,269.4175,268.8587,268.9228,9598.0
2022-11-09 13:30:00,293.68,293.71,292.96,292.96,17109.0,269.0236,269.0511,268.364,268.364,17109.0
2022-11-09 13:35:00,292.77,293.1,292.55,293.07,5561.0,268.19,268.4923,267.9884,268.4648,5561.0
2022-11-09 13:40:00,292.93,293.57,292.93,293.27,15907.0,268.3365,268.9228,268.3365,268.648,15907.0
2022-11-09 13:45:00,293.31,293.34,292.73,293.19,6426.0,268.6846,268.7121,268.1533,268.5747,6426.0
2022-11-09 13:50:00,293.19,293.26,292.8,293.07,6685.0,268.5747,268.6388,268.2175,268.4648,6685.0
2022-11-09 13:55:00,293.02,293.45,293.0,293.45,12742.0,268.419,268.8129,268.4007,268.8129,12742.0
2022-11-09 14:00:00,293.44,293.46,293.02,293.28,8591.0,268.8037,268.822,268.419,268.6572,8591.0
2022-11-09 14:05:00,293.24,293.5,293.02,293.47,8068.0,268.6205,268.8587,268.419,268.8312,8068.0
2022-11-09 14:10:00,293.44,293.54,293.11,293.4,5387.0,268.8037,268.8953,268.5014,268.7671,5387.0
2022-11-09 14:15:00,293.47,293.47,293.1,293.3,7905.0,268.8312,268.8312,268.4923,268.6755,7905.0
2022-11-09 14:20:00,293.44,293.47,292.87,292.87,8059.0,268.8037,268.8312,268.2816,268.2816,8059.0
2022-11-09 14:25:00,292.97,293.38,292.91,293.05,16305.0,268.3732,268.7488,268.3182,268.4465,16305.0
2022-11-09 14:30:00,293.08,293.09,292.8,293.01,11388.0,268.474,268.4831,268.2175,268.4098,11388.0
2022-11-09 14:35:00,293.05,293.15,292.53,292.82,12811.0,268.4465,268.5381,267.9701,268.2358,12811.0
2022-11-09 14:40:00,292.78,292.95,292.5,292.65,10413.0,268.1991,268.3549,267.9426,268.0801,10413.0
2022-11-09 14:45:00,292.62,292.71,292.12,292.25,9838.0,268.0526,268.135,267.5945,267.7136,9838.0
2022-11-09 14:50:00,292.25,292.25,291.87,292.19,8341.0,267.7136,267.7136,267.3655,267.6587,8341.0
2022-11-09 14:55:00,292.07,292.17,291.79,291.98,9938.0,267.5487,267.6404,267.2923,267.4663,9938.0
2022-11-09 15:00:00,291.91,292.11,291.81,291.91,11479.0,267.4022,267.5854,267.3106,267.4022,11479.0
2022-11-09 15:05:00,292.0,292.27,291.86,292.14,15171.0,267.4846,267.732,267.3564,267.6129,15171.0
2022-11-09 15:10:00,292.05,292.13,291.62,291.74,10294.0,267.5304,267.6037,267.1365,267.2465,10294.0
2022-11-09 15:15:00,291.69,292.1,291.62,292.07,13030.0,267.2007,267.5762,267.1365,267.5487,13030.0
2022-11-09 15:20:00,292.1,292.23,291.82,291.84,11078.0,267.5762,267.6953,267.3197,267.3381,11078.0
2022-11-09 15:25:00,291.84,292.22,291.84,292.15,13215.0,267.3381,267.6862,267.3381,267.622,13215.0
2022-11-09 15:30:00,292.12,292.12,291.27,291.4,36007.0,267.5945,267.5945,266.8159,266.935,36007.0
2022-11-09 15:35:00,291.4,291.42,290.89,291.1,17937.0,266.935,266.9533,266.4678,266.6602,17937.0
2022-11-09 15:40:00,291.07,291.28,290.9,291.05,30842.0,266.6327,266.8251,266.477,266.6144,30842.0
2022-11-09 15:45:00,290.94,291.22,290.32,290.42,17610.0,266.5136,266.7701,265.9457,266.0373,17610.0
2022-11-09 15:50:00,290.42,290.63,289.72,289.81,81479.0,266.0373,266.2296,265.396,265.4785,81479.0
2022-11-09 15:55:00,289.83,289.98,289.26,289.56,214574.0,265.4968,265.6342,264.9747,265.2495,214574.0
2022-11-10 09:30:00,294.01,294.48,290.58,290.72,84566.0,269.3259,269.7564,266.1838,266.3121,84566.0
2022-11-10 09:35:00,290.91,291.75,290.17,290.99,23777.0,266.4861,267.2556,265.8083,266.5594,23777.0
2022-11-10 09:40:00,291.26,291.38,290.1,290.98,53622.0,266.8068,266.9167,265.7441,266.5503,53622.0
2022-11-10 09:45:00,291.25,291.36,288.82,288.97,68558.0,266.7976,266.8984,264.5716,264.709,68558.0
2022-11-10 09:50:00,288.87,290.58,288.61,290.08,51520.0,264.6174,266.1838,264.3792,265.7258,51520.0
2022-11-10 09:55:00,290.08,290.84,289.93,290.6,28692.0,265.7258,266.422,265.5884,266.2022,28692.0
2022-11-10 10:00:00,290.74,291.14,289.89,290.29,16546.0,266.3304,266.6968,265.5518,265.9182,16546.0
2022-11-10 10:05:00,290.38,290.49,289.55,290.05,13628.0,266.0006,266.1014,265.2403,265.6983,13628.0
2022-11-10 10:10:00,289.89,290.09,289.11,289.11,10384.0,265.5518,265.735,264.8373,264.8373,10384.0
2022-11-10 10:15:00,289.07,289.57,288.89,289.33,12005.0,264.8006,265.2586,264.6357,265.0388,12005.0
2022-11-10 10:20:00,289.28,289.32,288.41,288.64,26040.0,264.993,265.0296,264.196,264.4067,26040.0
2022-11-10 10:25:00,288.61,289.23,288.47,288.8,16335.0,264.3792,264.9472,264.251,264.5533,16335.0
2022-11-10 10:30:00,288.87,288.89,287.79,288.11,17383.0,264.6174,264.6357,263.6281,263.9212,17383.0
2022-11-10 10:35:00,287.91,288.16,287.64,287.64,15931.0,263.738,263.967,263.4907,263.4907,15931.0
2022-11-10 10:40:00,287.52,287.81,286.72,286.72,30320.0,263.3808,263.6464,262.6479,262.6479,30320.0
2022-11-10 10:45:00,286.97,287.28,286.81,286.98,21150.0,262.8769,263.1609,262.7304,262.8861,21150.0
2022-11-10 10:50:00,286.98,287.05,286.52,287.04,16593.0,262.8861,262.9502,262.4647,262.9411,16593.0
2022-11-10 10:55:00,286.8,287.03,286.53,286.76,9174.0,262.7212,262.9319,262.4739,262.6846,9174.0
2022-11-10 11:00:00,286.68,286.68,285.71,285.81,19416.0,262.6113,262.6113,261.7227,261.8143,19416.0
2022-11-10 11:05:00,285.76,286.29,285.65,285.75,18113.0,261.7685,262.254,261.6677,261.7594,18113.0
2022-11-10 11:10:00,285.83,286.53,285.83,286.22,14187.0,261.8326,262.4739,261.8326,262.1899,14187.0
2022-11-10 11:15:00,286.12,286.12,285.69,285.87,10535.0,262.0983,262.0983,261.7044,261.8693,10535.0
2022-11-10 11:20:00,285.81,286.2,285.68,285.94,9882.0,261.8143,262.1716,261.6952,261.9334,9882.0
2022-11-10 11:25:00,285.91,285.91,285.38,285.74,9470.0,261.9059,261.9059,261.4204,261.7502,9470.0
2022-11-10 11:30:00,285.8,286.87,285.7,286.62,21000.0,261.8052,262.7853,261.7136,262.5563,21000.0
2022-11-10 11:35:00,286.54,286.54,286.25,286.4,7712.0,262.483,262.483,262.2174,262.3548,7712.0
2022-11-10 11:40:00,286.25,286.56,286.08,286.17,12029.0,262.2174,262.5013,262.0616,262.1441,12029.0
2022-11-10 11:45:00,286.08,286.08,285.56,285.7,6843.0,262.0616,262.0616,261.5853,261.7136,6843.0
2022-11-10 11:50:00,285.61,286.33,285.61,286.03,24772.0,261.6311,262.2907,261.6311,262.0158,24772.0
2022-11-10 11:55:00,286.13,286.26,285.93,286.04,6968.0,262.1075,262.2265,261.9242,262.025,6968.0
2022-11-10 12:00:00,286.02,286.17,285.75,285.85,14943.0,262.0067,262.1441,261.7594,261.851,14943.0
2022-11-10 12:05:00,285.74,286.11,285.66,286.09,16388.0,261.7502,262.0891,261.6769,262.0708,16388.0
2022-11-10 12:10:00,286.12,287.1,286.09,287.08,19563.0,262.0983,262.996,262.0708,262.9777,19563.0
2022-11-10 12:15:00,287.18,287.34,286.86,287.23,11150.0,263.0693,263.2159,262.7762,263.1151,11150.0
2022-11-10 12:20:00,287.09,287.55,286.95,286.98,7493.0,262.9869,263.4082,262.8586,262.8861,7493.0
2022-11-10 12:25:00,286.98,287.09,286.73,286.98,13679.0,262.8861,262.9869,262.6571,262.8861,13679.0
2022-11-10 12:30:00,287.04,287.2,286.88,287.13,13091.0,262.9411,263.0876,262.7945,263.0235,13091.0
2022-11-10 12:35:00,287.07,287.2,285.97,286.44,52317.0,262.9685,263.0876,261.9609,262.3914,52317.0
2022-11-10 12:40:00,286.4,286.7,285.96,286.62,6952.0,262.3548,262.6296,261.9517,262.5563,6952.0
2022-11-10 12:45:00,286.49,286.54,285.71,285.94,16863.0,262.4372,262.483,261.7227,261.9334,16863.0
2022-11-10 12:50:00,286.03,286.25,285.45,285.85,24748.0,262.0158,262.2174,261.4845,261.851,24748.0
2022-11-10 12:55:00,285.77,285.81,285.35,285.68,11411.0,261.7777,261.8143,261.3929,261.6952,11411.0
2022-11-10 13:00:00,285.87,286.5,285.83,286.28,15960.0,261.8693,262.4464,261.8326,262.2449,15960.0
2022-11-10 13:05:00,286.36,286.88,286.16,286.86,8200.0,262.3181,262.7945,262.1349,262.7762,8200.0
2022-11-10 13:10:00,286.66,286.95,286.41,286.95,11404.0,262.593,262.8586,262.3639,262.8586,11404.0
2022-11-10 13:15:00,286.95,286.95,286.46,286.85,20226.0,262.8586,262.8586,262.4097,262.767,20226.0
2022-11-10 13:20:00,286.99,287.19,286.88,287.12,5052.0,262.8952,263.0785,262.7945,263.0143,5052.0
2022-11-10 13:25:00,287.23,287.8,287.19,287.57,7305.0,263.1151,263.6372,263.0785,263.4266,7305.0
2022-11-10 13:30:00,287.71,287.91,287.47,287.51,3880.0,263.5548,263.738,263.3349,263.3716,3880.0
2022-11-10 13:35:00,287.43,287.61,287.36,287.61,8347.0,263.2983,263.4632,263.2342,263.4632,8347.0
2022-11-10 13:40:00,287.67,288.67,287.66,288.51,6220.0,263.5182,264.4342,263.509,264.2876,6220.0
2022-11-10 13:45:00,288.52,288.55,288.15,288.38,9586.0,264.2968,264.3243,263.9579,264.1685,9586.0
2022-11-10 13:50:00,288.37,288.46,288.1,288.19,6880.0,264.1594,264.2418,263.9121,263.9945,6880.0
2022-11-10 13:55:00,288.24,288.72,288.03,288.63,7407.0,264.0403,264.48,263.8479,264.3976,7407.0
2022-11-10 14:00:00,288.68,289.0,288.68,288.77,5330.0,264.4434,264.7365,264.4434,264.5258,5330.0
2022-11-10 14:05:00,288.76,289.11,288.68,288.86,18233.0,264.5166,264.8373,264.4434,264.6082,18233.0
2022-11-10 14:10:00,288.73,288.86,288.66,288.78,4318.0,264.4892,264.6082,264.425,264.535,4318.0
2022-11-10 14:15:00,288.81,288.82,287.99,288.17,23879.0,264.5624,264.5716,263.8113,263.9762,23879.0
2022-11-10 14:20:00,288.12,288.22,287.64,287.94,9885.0,263.9304,264.022,263.4907,263.7655,9885.0
2022-11-10 14:25:00,287.95,288.49,287.93,288.15,14613.0,263.7746,264.2693,263.7563,263.9579,14613.0
2022-11-10 14:30:00,288.21,288.24,287.76,288.07,9960.0,264.0128,264.0403,263.6006,263.8846,9960.0
2022-11-10 14:35:00,287.98,288.24,287.77,288.12,12751.0,263.8021,264.0403,263.6098,263.9304,12751.0
2022-11-10 14:40:00,288.11,288.52,288.11,288.42,6129.0,263.9212,264.2968,263.9212,264.2052,6129.0
2022-11-10 14:45:00,288.43,288.67,288.26,288.35,29727.0,264.2144,264.4342,264.0586,264.1411,29727.0
2022-11-10 14:50:00,288.28,288.55,288.23,288.37,22908.0,264.0769,264.3243,264.0311,264.1594,22908.0
2022-11-10 14:55:00,288.34,288.68,288.26,288.68,13631.0,264.1319,264.4434,264.0586,264.4434,13631.0
2022-11-10 15:00:00,288.66,289.65,288.65,289.63,31363.0,264.425,265.3319,264.4159,265.3136,31363.0
2022-11-10 15:05:00,289.57,290.17,289.55,290.13,31937.0,265.2586,265.8083,265.2403,265.7716,31937.0
2022-11-10 15:10:00,290.11,290.33,289.76,290.05,29702.0,265.7533,265.9548,265.4327,265.6983,29702.0
2022-11-10 15:15:00,289.98,290.23,289.86,290.09,18176.0,265.6342,265.8632,265.5243,265.735,18176.0
2022-11-10 15:20:00,290.13,290.53,289.9,290.41,22348.0,265.7716,266.138,265.5609,266.0281,22348.0
2022-11-10 15:25:00,290.37,290.41,290.0,290.24,15277.0,265.9915,266.0281,265.6525,265.8724,15277.0
2022-11-10 15:30:00,290.22,290.22,289.98,290.12,33880.0,265.8541,265.8541,265.6342,265.7625,33880.0
2022-11-10 15:35:00,290.1,290.3,289.95,290.26,31925.0,265.7441,265.9274,265.6067,265.8907,31925.0
2022-11-10 15:40:00,290.26,290.77,290.19,290.61,28312.0,265.8907,266.3579,265.8266,266.2113,28312.0
2022-11-10 15:45:00,290.59,291.05,290.59,290.88,57529.0,266.193,266.6144,266.193,266.4587,57529.0
2022-11-10 15:50:00,290.88,291.31,290.54,291.06,72354.0,266.4587,266.8526,266.1472,266.6235,72354.0
2022-11-10 15:55:00,291.01,291.3,290.34,290.97,254250.0,266.5777,266.8434,265.964,266.5411,254250.0
2022-11-11 09:30:00,289.33,289.36,286.26,287.19,96340.0,265.0388,265.0663,262.2265,263.0785,96340.0
2022-11-11 09:35:00,287.19,288.34,286.3,286.35,22247.0,263.0785,264.1319,262.2632,262.309,22247.0
2022-11-11 09:40:00,286.34,286.56,284.82,285.11,38315.0,262.2998,262.5013,260.9074,261.1731,38315.0
2022-11-11 09:45:00,284.81,285.54,284.02,285.07,25202.0,260.8983,261.567,260.1746,261.1364,25202.0
2022-11-11 09:50:00,284.91,285.77,284.02,284.05,31505.0,260.9899,261.7777,260.1746,260.2021,31505.0
2022-11-11 09:55:00,284.18,284.55,283.6,283.87,46963.0,260.3212,260.6601,259.7899,260.0372,46963.0
2022-11-11 10:00:00,283.7,285.6,283.47,284.93,52677.0,259.8815,261.6219,259.6708,261.0082,52677.0
2022-11-11 10:05:00,285.21,285.51,284.17,284.54,50770.0,261.2647,261.5395,260.312,260.6509,50770.0
2022-11-11 10:10:00,284.52,285.08,284.24,284.38,52737.0,260.6326,261.1456,260.3761,260.5044,52737.0
2022-11-11 10:15:00,284.32,284.43,282.94,283.16,27338.0,260.4494,260.5502,259.1853,259.3868,27338.0
2022-11-11 10:20:00,283.06,283.65,282.86,283.06,14497.0,259.2952,259.8357,259.112,259.2952,14497.0
2022-11-11 10:25:00,283.07,283.07,282.26,282.36,12580.0,259.3044,259.3044,258.5624,258.654,12580.0
2022-11-11 10:30:00,282.26,282.72,282.01,282.72,17368.0,258.5624,258.9837,258.3334,258.9837,17368.0
2022-11-11 10:35:00,282.94,282.94,281.6,281.86,22674.0,259.1853,259.1853,257.9578,258.1959,22674.0
2022-11-11 10:40:00,281.97,282.27,281.52,282.27,50633.0,258.2967,258.5715,257.8845,258.5715,50633.0
2022-11-11 10:45:00,282.28,282.65,281.58,281.76,44792.0,258.5807,258.9196,257.9395,258.1043,44792.0
2022-11-11 10:50:00,281.74,281.86,280.09,280.09,34059.0,258.086,258.1959,256.5745,256.5745,34059.0
2022-11-11 10:55:00,280.13,280.43,279.62,280.26,23073.0,256.6112,256.886,256.144,256.7303,23073.0
2022-11-11 11:00:00,280.24,281.07,280.13,280.62,18467.0,256.712,257.4723,256.6112,257.0601,18467.0
2022-11-11 11:05:00,280.67,280.72,280.02,280.03,15262.0,257.1059,257.1517,256.5104,256.5196,15262.0
2022-11-11 11:10:00,280.11,280.37,279.68,279.86,20633.0,256.5929,256.831,256.199,256.3639,20633.0
2022-11-11 11:15:00,279.85,281.27,279.85,281.22,23630.0,256.3547,257.6555,256.3547,257.6097,23630.0
2022-11-11 11:20:00,281.15,282.03,280.74,282.03,15910.0,257.5456,258.3517,257.17,258.3517,15910.0
2022-11-11 11:25:00,282.0,282.01,281.25,281.58,16637.0,258.3242,258.3334,257.6372,257.9395,16637.0
2022-11-11 11:30:00,281.54,282.18,281.13,282.18,17818.0,257.9028,258.4891,257.5272,258.4891,17818.0
2022-11-11 11:35:00,282.13,282.99,282.13,282.55,16617.0,258.4433,259.2311,258.4433,258.828,16617.0
2022-11-11 11:40:00,282.55,283.31,282.3,282.5,13697.0,258.828,259.5242,258.599,258.7822,13697.0
2022-11-11 11:45:00,282.49,282.81,281.72,281.72,9900.0,258.7731,259.0662,258.0677,258.0677,9900.0
2022-11-11 11:50:00,281.89,282.35,281.71,281.93,9839.0,258.2234,258.6448,258.0585,258.2601,9839.0
2022-11-11 11:55:00,281.83,282.0,281.55,281.65,6325.0,258.1685,258.3242,257.912,258.0036,6325.0
2022-11-11 12:00:00,281.56,282.08,281.28,282.01,9694.0,257.9211,258.3975,257.6646,258.3334,9694.0
2022-11-11 12:05:00,282.04,282.06,281.62,281.78,4044.0,258.3608,258.3792,257.9761,258.1227,4044.0
2022-11-11 12:10:00,281.81,282.59,281.81,282.53,6711.0,258.1501,258.8647,258.1501,258.8097,6711.0
2022-11-11 12:15:00,282.45,282.59,282.1,282.26,9110.0,258.7364,258.8647,258.4158,258.5624,9110.0
2022-11-11 12:20:00,282.26,282.56,281.73,282.31,9230.0,258.5624,258.8372,258.0769,258.6082,9230.0
2022-11-11 12:25:00,282.32,282.38,282.08,282.24,5857.0,258.6173,258.6723,258.3975,258.544,5857.0
2022-11-11 12:30:00,282.3,282.59,282.14,282.33,6707.0,258.599,258.8647,258.4524,258.6265,6707.0
2022-11-11 12:35:00,282.31,282.55,282.11,282.12,5436.0,258.6082,258.828,258.425,258.4341,5436.0
2022-11-11 12:40:00,282.1,282.13,281.7,281.99,9504.0,258.4158,258.4433,258.0494,258.315,9504.0
2022-11-11 12:45:00,281.88,282.28,281.73,281.81,7628.0,258.2143,258.5807,258.0769,258.1501,7628.0
2022-11-11 12:50:00,281.75,281.86,281.22,281.32,12202.0,258.0952,258.1959,257.6097,257.7013,12202.0
2022-11-11 12:55:00,281.31,281.87,281.19,281.59,13143.0,257.6921,258.2051,257.5822,257.9486,13143.0
2022-11-11 13:00:00,281.59,281.87,281.53,281.82,9091.0,257.9486,258.2051,257.8937,258.1593,9091.0
2022-11-11 13:05:00,281.77,282.08,281.49,282.08,10744.0,258.1135,258.3975,257.857,258.3975,10744.0
2022-11-11 13:10:00,282.12,282.48,282.1,282.34,12908.0,258.4341,258.7639,258.4158,258.6356,12908.0
2022-11-11 13:15:00,282.34,282.46,282.08,282.45,6880.0,258.6356,258.7456,258.3975,258.7364,6880.0
2022-11-11 13:20:00,282.29,282.84,282.27,282.76,5795.0,258.5898,259.0937,258.5715,259.0204,5795.0
2022-11-11 13:25:00,282.88,283.12,282.78,283.1,9558.0,259.1303,259.3502,259.0387,259.3318,9558.0
2022-11-11 13:30:00,283.23,283.3,282.96,283.12,6390.0,259.4509,259.515,259.2036,259.3502,6390.0
2022-11-11 13:35:00,283.1,283.11,282.51,282.67,11852.0,259.3318,259.341,258.7914,258.9379,11852.0
2022-11-11 13:40:00,282.74,282.89,282.43,282.8,7741.0,259.0021,259.1395,258.7181,259.057,7741.0
2022-11-11 13:45:00,282.87,283.55,282.87,283.44,5756.0,259.1211,259.7441,259.1211,259.6433,5756.0
2022-11-11 13:50:00,283.49,283.79,282.91,283.13,11557.0,259.6891,259.9639,259.1578,259.3593,11557.0
2022-11-11 13:55:00,283.05,283.24,282.7,283.1,19458.0,259.286,259.4601,258.9654,259.3318,19458.0
2022-11-11 14:00:00,283.15,283.31,282.9,283.02,12706.0,259.3776,259.5242,259.1486,259.2586,12706.0
2022-11-11 14:05:00,282.96,283.68,282.96,283.57,3983.0,259.2036,259.8631,259.2036,259.7624,3983.0
2022-11-11 14:10:00,283.63,284.05,283.53,283.78,5700.0,259.8173,260.2021,259.7257,259.9547,5700.0
2022-11-11 14:15:00,283.75,283.75,283.28,283.34,9464.0,259.9273,259.9273,259.4967,259.5517,9464.0
2022-11-11 14:20:00,283.34,283.83,283.28,283.76,6305.0,259.5517,260.0006,259.4967,259.9364,6305.0
2022-11-11 14:25:00,283.69,284.01,283.57,283.97,9799.0,259.8723,260.1654,259.7624,260.1288,9799.0
2022-11-11 14:30:00,283.85,283.96,283.43,283.56,17192.0,260.0189,260.1196,259.6341,259.7532,17192.0
2022-11-11 14:35:00,283.49,283.55,283.21,283.35,7498.0,259.6891,259.7441,259.4326,259.5609,7498.0
2022-11-11 14:40:00,283.26,283.87,283.26,283.81,5509.0,259.4784,260.0372,259.4784,259.9822,5509.0
2022-11-11 14:45:00,283.76,283.89,283.52,283.52,5383.0,259.9364,260.0555,259.7166,259.7166,5383.0
2022-11-11 14:50:00,283.54,283.84,283.54,283.64,12932.0,259.7349,260.0097,259.7349,259.8265,12932.0
2022-11-11 14:55:00,283.75,284.19,283.72,283.99,8558.0,259.9273,260.3303,259.8998,260.1471,8558.0
2022-11-11 15:00:00,284.03,284.24,283.97,284.05,6565.0,260.1838,260.3761,260.1288,260.2021,6565.0
2022-11-11 15:05:00,284.07,284.34,284.0,284.25,10145.0,260.2204,260.4677,260.1563,260.3853,10145.0
2022-11-11 15:10:00,284.12,284.32,283.77,284.3,11335.0,260.2662,260.4494,259.9456,260.4311,11335.0
2022-11-11 15:15:00,284.25,284.56,284.03,284.56,11110.0,260.3853,260.6693,260.1838,260.6693,11110.0
2022-11-11 15:20:00,284.47,284.76,284.45,284.59,18125.0,260.5868,260.8525,260.5685,260.6967,18125.0
2022-11-11 15:25:00,284.62,285.02,284.58,285.01,15594.0,260.7242,261.0906,260.6876,261.0815,15594.0
2022-11-11 15:30:00,285.0,285.2,284.76,284.76,27400.0,261.0723,261.2555,260.8525,260.8525,27400.0
2022-11-11 15:35:00,284.76,284.79,284.32,284.57,18352.0,260.8525,260.88,260.4494,260.6784,18352.0
2022-11-11 15:40:00,284.57,285.32,284.52,285.27,16161.0,260.6784,261.3655,260.6326,261.3197,16161.0
2022-11-11 15:45:00,285.33,285.62,285.18,285.61,27900.0,261.3746,261.6403,261.2372,261.6311,27900.0
2022-11-11 15:50:00,285.62,285.84,285.38,285.43,84692.0,261.6403,261.8418,261.4204,261.4662,84692.0
2022-11-11 15:55:00,285.4,285.4,284.66,285.01,155004.0,261.4387,261.4387,260.7609,261.0815,155004.0
2022-11-14 09:30:00,284.7,288.48,284.7,288.48,62158.0,260.7975,264.2602,260.7975,264.2602,62158.0
2022-11-14 09:35:00,288.47,290.91,288.2,289.09,35490.0,264.251,266.4861,264.0037,264.8189,35490.0
2022-11-14 09:40:00,289.49,289.54,288.46,288.47,19974.0,265.1854,265.2312,264.2418,264.251,19974.0
2022-11-14 09:45:00,288.6,289.16,288.04,288.38,18309.0,264.3701,264.8831,263.8571,264.1685,18309.0
2022-11-14 09:50:00,288.25,289.26,288.14,289.0,22282.0,264.0495,264.9747,263.9487,264.7365,22282.0
2022-11-14 09:55:00,288.99,288.99,288.03,288.23,9969.0,264.7273,264.7273,263.8479,264.0311,9969.0
2022-11-14 10:00:00,288.21,288.32,286.95,286.95,9787.0,264.0128,264.1136,262.8586,262.8586,9787.0
2022-11-14 10:05:00,287.06,287.22,286.47,287.13,8279.0,262.9594,263.1059,262.4189,263.0235,8279.0
2022-11-14 10:10:00,287.19,287.86,287.17,287.62,10738.0,263.0785,263.6922,263.0601,263.4724,10738.0
2022-11-14 10:15:00,287.85,288.17,287.7,287.78,18194.0,263.683,263.9762,263.5456,263.6189,18194.0
2022-11-14 10:20:00,287.78,288.85,287.78,288.15,18615.0,263.6189,264.5991,263.6189,263.9579,18615.0
2022-11-14 10:25:00,288.24,288.58,287.86,288.58,16528.0,264.0403,264.3518,263.6922,264.3518,16528.0
2022-11-14 10:30:00,288.45,288.95,288.14,288.41,14341.0,264.2327,264.6907,263.9487,264.196,14341.0
2022-11-14 10:35:00,288.29,288.8,288.27,288.35,13337.0,264.0861,264.5533,264.0678,264.1411,13337.0
2022-11-14 10:40:00,288.21,288.62,288.14,288.31,10223.0,264.0128,264.3884,263.9487,264.1044,10223.0
2022-11-14 10:45:00,288.23,288.43,287.92,287.98,13787.0,264.0311,264.2144,263.7472,263.8021,13787.0
2022-11-14 10:50:00,287.96,288.14,287.53,287.54,5762.0,263.7838,263.9487,263.3899,263.3991,5762.0
2022-11-14 10:55:00,287.61,287.93,287.3,287.88,8208.0,263.4632,263.7563,263.1792,263.7105,8208.0
2022-11-14 11:00:00,287.88,288.07,287.35,287.35,12056.0,263.7105,263.8846,263.225,263.225,12056.0
2022-11-14 11:05:00,287.43,287.53,287.16,287.17,6731.0,263.2983,263.3899,263.051,263.0601,6731.0
2022-11-14 11:10:00,287.06,287.38,286.94,287.06,23201.0,262.9594,263.2525,262.8494,262.9594,23201.0
2022-11-14 11:15:00,287.0,287.0,286.51,286.76,9125.0,262.9044,262.9044,262.4555,262.6846,9125.0
2022-11-14 11:20:00,286.74,286.87,286.57,286.64,6775.0,262.6662,262.7853,262.5105,262.5746,6775.0
2022-11-14 11:25:00,286.56,286.7,286.24,286.7,9071.0,262.5013,262.6296,262.2082,262.6296,9071.0
2022-11-14 11:30:00,286.47,286.71,286.13,286.5,10227.0,262.4189,262.6388,262.1075,262.4464,10227.0
2022-11-14 11:35:00,286.48,286.93,286.29,286.41,14429.0,262.4281,262.8403,262.254,262.3639,14429.0
2022-11-14 11:40:00,286.52,287.47,286.51,287.35,8296.0,262.4647,263.3349,262.4555,263.225,8296.0
2022-11-14 11:45:00,287.4,287.81,287.22,287.74,8706.0,263.2708,263.6464,263.1059,263.5823,8706.0
2022-11-14 11:50:00,287.71,288.21,287.69,288.1,9422.0,263.5548,264.0128,263.5365,263.9121,9422.0
2022-11-14 11:55:00,288.14,288.27,287.78,287.99,5573.0,263.9487,264.0678,263.6189,263.8113,5573.0
2022-11-14 12:00:00,287.94,288.21,287.57,288.21,6943.0,263.7655,264.0128,263.4266,264.0128,6943.0
2022-11-14 12:05:00,288.18,289.0,288.09,289.0,9869.0,263.9853,264.7365,263.9029,264.7365,9869.0
2022-11-14 12:10:00,289.02,289.44,288.86,288.86,8139.0,264.7548,265.1396,264.6082,264.6082,8139.0
2022-11-14 12:15:00,288.82,289.31,288.71,289.31,8404.0,264.5716,265.0205,264.4708,265.0205,8404.0
2022-11-14 12:20:00,289.27,289.27,288.73,288.84,8589.0,264.9838,264.9838,264.4892,264.5899,8589.0
2022-11-14 12:25:00,288.83,289.52,288.73,289.29,9792.0,264.5808,265.2128,264.4892,265.0021,9792.0
2022-11-14 12:30:00,289.35,289.9,289.24,289.88,7141.0,265.0571,265.5609,264.9563,265.5426,7141.0
2022-11-14 12:35:00,289.92,290.09,289.15,289.15,14170.0,265.5793,265.735,264.8739,264.8739,14170.0
2022-11-14 12:40:00,289.15,289.2,288.88,288.95,12248.0,264.8739,264.9197,264.6266,264.6907,12248.0
2022-11-14 12:45:00,288.95,289.28,288.68,289.0,13004.0,264.6907,264.993,264.4434,264.7365,13004.0
2022-11-14 12:50:00,288.97,289.08,288.62,288.66,9912.0,264.709,264.8098,264.3884,264.425,9912.0
2022-11-14 12:55:00,288.69,288.69,288.32,288.65,14060.0,264.4525,264.4525,264.1136,264.4159,14060.0
2022-11-14 13:00:00,288.63,288.72,288.26,288.72,6605.0,264.3976,264.48,264.0586,264.48,6605.0
2022-11-14 13:05:00,288.68,288.97,288.61,288.64,8316.0,264.4434,264.709,264.3792,264.4067,8316.0
2022-11-14 13:10:00,288.65,288.94,288.61,288.89,7710.0,264.4159,264.6815,264.3792,264.6357,7710.0
2022-11-14 13:15:00,288.87,288.87,288.43,288.57,7193.0,264.6174,264.6174,264.2144,264.3426,7193.0
2022-11-14 13:20:00,288.65,289.21,288.64,289.21,11106.0,264.4159,264.9289,264.4067,264.9289,11106.0
2022-11-14 13:25:00,289.19,289.41,289.17,289.28,6778.0,264.9105,265.1121,264.8922,264.993,6778.0
2022-11-14 13:30:00,289.15,289.28,288.97,289.28,6732.0,264.8739,264.993,264.709,264.993,6732.0
2022-11-14 13:35:00,289.38,289.56,289.2,289.2,4756.0,265.0846,265.2495,264.9197,264.9197,4756.0
2022-11-14 13:40:00,289.19,289.59,289.17,289.54,5960.0,264.9105,265.277,264.8922,265.2312,5960.0
2022-11-14 13:45:00,289.52,289.52,289.05,289.11,6283.0,265.2128,265.2128,264.7823,264.8373,6283.0
2022-11-14 13:50:00,289.22,289.24,288.97,289.0,5648.0,264.938,264.9563,264.709,264.7365,5648.0
2022-11-14 13:55:00,289.01,289.12,289.01,289.1,4889.0,264.7457,264.8464,264.7457,264.8281,4889.0
2022-11-14 14:00:00,289.14,289.14,288.53,288.63,11950.0,264.8647,264.8647,264.306,264.3976,11950.0
2022-11-14 14:05:00,288.58,288.83,288.48,288.59,8915.0,264.3518,264.5808,264.2602,264.3609,8915.0
2022-11-14 14:10:00,288.49,288.55,288.09,288.48,10327.0,264.2693,264.3243,263.9029,264.2602,10327.0
2022-11-14 14:15:00,288.36,288.38,287.94,287.94,8407.0,264.1502,264.1685,263.7655,263.7655,8407.0
2022-11-14 14:20:00,288.02,288.06,287.8,287.82,6488.0,263.8388,263.8754,263.6372,263.6556,6488.0
2022-11-14 14:25:00,287.93,288.55,287.88,288.32,8139.0,263.7563,264.3243,263.7105,264.1136,8139.0
2022-11-14 14:30:00,288.3,288.78,288.14,288.38,9977.0,264.0953,264.535,263.9487,264.1685,9977.0
2022-11-14 14:35:00,288.35,288.57,288.28,288.28,7844.0,264.1411,264.3426,264.0769,264.0769,7844.0
2022-11-14 14:40:00,288.35,288.87,288.34,288.8,7165.0,264.1411,264.6174,264.1319,264.5533,7165.0
2022-11-14 14:45:00,288.72,288.86,288.63,288.71,5645.0,264.48,264.6082,264.3976,264.4708,5645.0
2022-11-14 14:50:00,288.69,288.93,288.68,288.87,6324.0,264.4525,264.6724,264.4434,264.6174,6324.0
2022-11-14 14:55:00,288.91,289.02,288.84,288.88,5108.0,264.6541,264.7548,264.5899,264.6266,5108.0
2022-11-14 15:00:00,288.8,289.09,288.66,289.09,7137.0,264.5533,264.8189,264.425,264.8189,7137.0
2022-11-14 15:05:00,289.13,289.13,288.44,288.44,7958.0,264.8556,264.8556,264.2235,264.2235,7958.0
2022-11-14 15:10:00,288.44,288.44,287.91,288.06,6587.0,264.2235,264.2235,263.738,263.8754,6587.0
2022-11-14 15:15:00,287.95,288.01,287.75,287.88,12144.0,263.7746,263.8296,263.5914,263.7105,12144.0
2022-11-14 15:20:00,287.87,287.88,287.58,287.75,7532.0,263.7014,263.7105,263.4357,263.5914,7532.0
2022-11-14 15:25:00,287.69,287.8,287.51,287.54,10267.0,263.5365,263.6372,263.3716,263.3991,10267.0
2022-11-14 15:30:00,287.56,287.88,287.43,287.48,13384.0,263.4174,263.7105,263.2983,263.3441,13384.0
2022-11-14 15:35:00,287.48,287.79,287.41,287.45,8326.0,263.3441,263.6281,263.28,263.3166,8326.0
2022-11-14 15:40:00,287.45,287.52,287.25,287.3,9068.0,263.3166,263.3808,263.1334,263.1792,9068.0
2022-11-14 15:45:00,287.3,287.33,286.81,286.92,21516.0,263.1792,263.2067,262.7304,262.8311,21516.0
2022-11-14 15:50:00,286.9,286.9,285.75,286.0,47367.0,262.8128,262.8128,261.7594,261.9884,47367.0
2022-11-14 15:55:00,285.92,285.97,285.07,285.27,206710.0,261.9151,261.9609,261.1364,261.3197,206710.0
2022-11-15 09:30:00,286.02,289.43,286.02,287.84,57023.0,262.0067,265.1304,262.0067,263.6739,57023.0
2022-11-15 09:35:00,287.73,289.01,287.21,288.83,20210.0,263.5731,264.7457,263.0968,264.5808,20210.0
2022-11-15 09:40:00,288.87,289.01,286.46,286.46,27787.0,264.6174,264.7457,262.4097,262.4097,27787.0
2022-11-15 09:45:00,286.25,287.35,286.02,286.84,21781.0,262.2174,263.225,262.0067,262.7578,21781.0
2022-11-15 09:50:00,286.83,286.83,285.57,286.32,24250.0,262.7487,262.7487,261.5945,262.2815,24250.0
2022-11-15 09:55:00,286.32,286.48,285.12,285.41,13139.0,262.2815,262.4281,261.1822,261.4479,13139.0
2022-11-15 10:00:00,285.34,285.51,284.27,284.29,31666.0,261.3838,261.5395,260.4036,260.4219,31666.0
2022-11-15 10:05:00,284.27,284.31,283.23,283.37,25765.0,260.4036,260.4403,259.4509,259.5792,25765.0
2022-11-15 10:10:00,283.37,284.18,283.16,283.94,24691.0,259.5792,260.3212,259.3868,260.1013,24691.0
2022-11-15 10:15:00,283.91,285.07,283.91,285.03,13259.0,260.0738,261.1364,260.0738,261.0998,13259.0
2022-11-15 10:20:00,285.11,285.76,284.49,285.53,16133.0,261.1731,261.7685,260.6051,261.5578,16133.0
2022-11-15 10:25:00,285.56,286.15,285.56,285.74,14120.0,261.5853,262.1258,261.5853,261.7502,14120.0
2022-11-15 10:30:00,285.74,286.13,285.53,286.01,9734.0,261.7502,262.1075,261.5578,261.9975,9734.0
2022-11-15 10:35:00,285.98,286.1,285.44,285.71,10380.0,261.97,262.08,261.4754,261.7227,10380.0
2022-11-15 10:40:00,285.81,286.21,285.71,286.11,10353.0,261.8143,262.1807,261.7227,262.0891,10353.0
2022-11-15 10:45:00,286.06,286.3,285.5,285.5,6021.0,262.0433,262.2632,261.5303,261.5303,6021.0
2022-11-15 10:50:00,285.5,285.53,284.99,285.48,8768.0,261.5303,261.5578,261.0632,261.512,8768.0
2022-11-15 10:55:00,285.57,285.97,285.26,285.61,10545.0,261.5945,261.9609,261.3105,261.6311,10545.0
2022-11-15 11:00:00,285.57,285.58,284.28,284.82,26531.0,261.5945,261.6036,260.4128,260.9074,26531.0
2022-11-15 11:05:00,284.82,284.9,284.07,284.24,13677.0,260.9074,260.9807,260.2204,260.3761,13677.0
2022-11-15 11:10:00,284.04,284.27,283.74,284.24,12466.0,260.1929,260.4036,259.9181,260.3761,12466.0
2022-11-15 11:15:00,284.17,284.38,283.79,283.91,14032.0,260.312,260.5044,259.9639,260.0738,14032.0
2022-11-15 11:20:00,284.03,284.37,284.01,284.01,7256.0,260.1838,260.4952,260.1654,260.1654,7256.0
2022-11-15 11:25:00,284.08,284.22,283.67,283.68,7146.0,260.2296,260.3578,259.854,259.8631,7146.0
2022-11-15 11:30:00,283.76,285.08,283.73,285.0,17252.0,259.9364,261.1456,259.9089,261.0723,17252.0
2022-11-15 11:35:00,284.9,284.9,283.77,283.93,15889.0,260.9807,260.9807,259.9456,260.0922,15889.0
2022-11-15 11:40:00,283.97,284.16,283.32,283.37,13034.0,260.1288,260.3028,259.5334,259.5792,13034.0
2022-11-15 11:45:00,283.43,283.52,282.74,282.86,10325.0,259.6341,259.7166,259.0021,259.112,10325.0
2022-11-15 11:50:00,282.81,283.41,282.8,283.12,12422.0,259.0662,259.6158,259.057,259.3502,12422.0
2022-11-15 11:55:00,283.03,283.45,282.79,283.26,10200.0,259.2677,259.6525,259.0479,259.4784,10200.0
2022-11-15 12:00:00,283.22,283.29,282.59,282.96,25709.0,259.4418,259.5059,258.8647,259.2036,25709.0
2022-11-15 12:05:00,282.99,283.11,282.76,282.92,5562.0,259.2311,259.341,259.0204,259.167,5562.0
2022-11-15 12:10:00,282.79,283.36,282.77,282.97,25889.0,259.0479,259.57,259.0295,259.2128,25889.0
2022-11-15 12:15:00,282.9,282.99,282.7,282.75,15695.0,259.1486,259.2311,258.9654,259.0112,15695.0
2022-11-15 12:20:00,282.71,283.02,282.47,282.59,8954.0,258.9746,259.2586,258.7547,258.8647,8954.0
2022-11-15 12:25:00,282.65,282.7,282.41,282.5,18362.0,258.9196,258.9654,258.6998,258.7822,18362.0
2022-11-15 12:30:00,282.44,282.89,282.27,282.66,16965.0,258.7273,259.1395,258.5715,258.9288,16965.0
2022-11-15 12:35:00,282.63,282.67,282.25,282.34,9230.0,258.9013,258.9379,258.5532,258.6356,9230.0
2022-11-15 12:40:00,282.4,282.61,282.2,282.61,7433.0,258.6906,258.883,258.5074,258.883,7433.0
2022-11-15 12:45:00,282.62,283.08,282.5,283.07,7738.0,258.8921,259.3135,258.7822,259.3044,7738.0
2022-11-15 12:50:00,283.02,283.08,282.82,282.82,13419.0,259.2586,259.3135,259.0753,259.0753,13419.0
2022-11-15 12:55:00,282.83,283.0,282.73,282.83,8078.0,259.0845,259.2402,258.9929,259.0845,8078.0
2022-11-15 13:00:00,282.8,282.99,282.65,282.66,9149.0,259.057,259.2311,258.9196,258.9288,9149.0
2022-11-15 13:05:00,282.6,282.77,282.46,282.49,9823.0,258.8738,259.0295,258.7456,258.7731,9823.0
2022-11-15 13:10:00,282.45,282.84,282.39,282.73,15837.0,258.7364,259.0937,258.6814,258.9929,15837.0
2022-11-15 13:15:00,282.67,282.67,281.05,281.17,20763.0,258.9379,258.9379,257.454,257.5639,20763.0
2022-11-15 13:20:00,281.25,281.41,280.98,281.33,20207.0,257.6372,257.7837,257.3898,257.7104,20207.0
2022-11-15 13:25:00,281.32,281.41,280.26,280.56,25197.0,257.7013,257.7837,256.7303,257.0051,25197.0
2022-11-15 13:30:00,280.34,280.71,280.22,280.25,19279.0,256.8036,257.1425,256.6936,256.7211,19279.0
2022-11-15 13:35:00,280.34,280.84,280.27,280.73,13938.0,256.8036,257.2616,256.7394,257.1608,13938.0
2022-11-15 13:40:00,280.73,281.66,280.32,281.29,14831.0,257.1608,258.0127,256.7852,257.6738,14831.0
2022-11-15 13:45:00,281.23,281.52,280.6,280.61,11976.0,257.6188,257.8845,257.0417,257.0509,11976.0
2022-11-15 13:50:00,280.63,280.95,280.48,280.95,12949.0,257.0692,257.3623,256.9318,257.3623,12949.0
2022-11-15 13:55:00,280.85,281.41,280.84,280.98,9889.0,257.2707,257.7837,257.2616,257.3898,9889.0
2022-11-15 14:00:00,280.94,281.16,280.25,280.25,14742.0,257.3532,257.5547,256.7211,256.7211,14742.0
2022-11-15 14:05:00,280.29,281.49,280.29,281.48,12597.0,256.7578,257.857,256.7578,257.8478,12597.0
2022-11-15 14:10:00,281.44,282.42,281.44,282.03,14224.0,257.8112,258.7089,257.8112,258.3517,14224.0
2022-11-15 14:15:00,281.94,282.03,281.67,281.78,5528.0,258.2692,258.3517,258.0219,258.1227,5528.0
2022-11-15 14:20:00,281.92,282.33,281.78,282.2,8076.0,258.2509,258.6265,258.1227,258.5074,8076.0
2022-11-15 14:25:00,282.18,282.28,281.5,281.78,6828.0,258.4891,258.5807,257.8662,258.1227,6828.0
2022-11-15 14:30:00,281.85,281.91,281.57,281.57,5798.0,258.1868,258.2417,257.9303,257.9303,5798.0
2022-11-15 14:35:00,281.55,282.05,281.28,281.96,7604.0,257.912,258.37,257.6646,258.2876,7604.0
2022-11-15 14:40:00,281.94,282.23,281.94,281.95,7565.0,258.2692,258.5349,258.2692,258.2784,7565.0
2022-11-15 14:45:00,282.01,282.31,281.82,281.96,6806.0,258.3334,258.6082,258.1593,258.2876,6806.0
2022-11-15 14:50:00,282.0,282.53,281.86,282.53,13243.0,258.3242,258.8097,258.1959,258.8097,13243.0
2022-11-15 14:55:00,282.55,283.59,282.53,283.08,25623.0,258.828,259.7807,258.8097,259.3135,25623.0
2022-11-15 15:00:00,283.04,283.89,283.04,283.68,14753.0,259.2769,260.0555,259.2769,259.8631,14753.0
2022-11-15 15:05:00,283.67,283.68,283.28,283.4,12491.0,259.854,259.8631,259.4967,259.6067,12491.0
2022-11-15 15:10:00,283.48,283.64,283.36,283.42,17102.0,259.6799,259.8265,259.57,259.625,17102.0
2022-11-15 15:15:00,283.43,283.98,283.38,283.64,16239.0,259.6341,260.138,259.5883,259.8265,16239.0
2022-11-15 15:20:00,283.54,284.04,283.51,283.88,15011.0,259.7349,260.1929,259.7074,260.0464,15011.0
2022-11-15 15:25:00,283.9,283.96,283.74,283.91,13122.0,260.0647,260.1196,259.9181,260.0738,13122.0
2022-11-15 15:30:00,283.94,283.94,283.41,283.42,20355.0,260.1013,260.1013,259.6158,259.625,20355.0
2022-11-15 15:35:00,283.47,284.3,283.46,284.28,24691.0,259.6708,260.4311,259.6616,260.4128,24691.0
2022-11-15 15:40:00,284.28,284.51,284.23,284.38,24920.0,260.4128,260.6235,260.367,260.5044,24920.0
2022-11-15 15:45:00,284.38,284.46,284.13,284.28,29690.0,260.5044,260.5777,260.2754,260.4128,29690.0
2022-11-15 15:50:00,284.28,284.28,283.27,283.36,52064.0,260.4128,260.4128,259.4876,259.57,52064.0
2022-11-15 15:55:00,283.36,283.69,283.08,283.69,125852.0,259.57,259.8723,259.3135,259.8723,125852.0
2022-11-16 09:30:00,283.56,285.34,282.56,284.72,66484.0,261.529,263.1707,260.6067,262.5989,66484.0
2022-11-16 09:35:00,284.53,285.0,284.26,284.44,11937.0,262.4237,262.8571,262.1746,262.3407,11937.0
2022-11-16 09:40:00,284.43,286.02,284.18,285.44,30421.0,262.3314,263.7979,262.1009,263.263,30421.0
2022-11-16 09:45:00,285.83,286.99,285.48,286.11,27561.0,263.6227,264.6925,263.2999,263.8809,27561.0
2022-11-16 09:50:00,286.13,286.64,285.95,286.12,20830.0,263.8994,264.3697,263.7333,263.8901,20830.0
2022-11-16 09:55:00,286.12,286.12,284.87,285.5,15447.0,263.8901,263.8901,262.7372,263.3183,15447.0
2022-11-16 10:00:00,285.64,285.67,283.97,284.15,12929.0,263.4474,263.4751,261.9072,262.0732,12929.0
2022-11-16 10:05:00,284.17,284.64,284.0,284.57,27500.0,262.0916,262.5251,261.9348,262.4606,27500.0
2022-11-16 10:10:00,284.86,285.38,284.47,285.01,7474.0,262.728,263.2076,262.3683,262.8664,7474.0
2022-11-16 10:15:00,285.02,285.07,284.24,284.48,12975.0,262.8756,262.9217,262.1562,262.3775,12975.0
2022-11-16 10:20:00,284.44,284.72,284.4,284.68,10479.0,262.3407,262.5989,262.3038,262.562,10479.0
2022-11-16 10:25:00,284.63,284.94,283.94,284.04,15539.0,262.5159,262.8018,261.8795,261.9717,15539.0
2022-11-16 10:30:00,283.99,285.01,283.94,285.01,9901.0,261.9256,262.8664,261.8795,262.8664,9901.0
2022-11-16 10:35:00,284.93,285.45,284.53,284.64,5837.0,262.7926,263.2722,262.4237,262.5251,5837.0
2022-11-16 10:40:00,284.58,285.27,284.48,285.27,6071.0,262.4698,263.1062,262.3775,263.1062,6071.0
2022-11-16 10:45:00,285.18,285.45,285.06,285.25,11811.0,263.0232,263.2722,262.9125,263.0877,11811.0
2022-11-16 10:50:00,285.15,285.15,284.22,284.22,9060.0,262.9955,262.9955,262.1378,262.1378,9060.0
2022-11-16 10:55:00,284.25,284.44,284.05,284.44,3702.0,262.1654,262.3407,261.981,262.3407,3702.0
2022-11-16 11:00:00,284.48,284.56,284.19,284.25,5780.0,262.3775,262.4513,262.1101,262.1654,5780.0
2022-11-16 11:05:00,284.32,284.43,284.03,284.16,8518.0,262.23,262.3314,261.9625,262.0824,8518.0
2022-11-16 11:10:00,284.17,284.45,283.97,284.36,6671.0,262.0916,262.3499,261.9072,262.2669,6671.0
2022-11-16 11:15:00,284.43,284.81,284.4,284.78,7810.0,262.3314,262.6819,262.3038,262.6542,7810.0
2022-11-16 11:20:00,284.81,284.84,284.24,284.27,2201.0,262.6819,262.7096,262.1562,262.1839,2201.0
2022-11-16 11:25:00,284.13,284.49,283.88,283.88,8654.0,262.0547,262.3868,261.8242,261.8242,8654.0
2022-11-16 11:30:00,283.79,283.88,282.66,282.75,11823.0,261.7412,261.8242,260.699,260.782,11823.0
2022-11-16 11:35:00,282.79,283.24,282.69,283.21,7229.0,260.8189,261.2339,260.7266,261.2062,7229.0
2022-11-16 11:40:00,283.09,283.88,283.09,283.75,11894.0,261.0955,261.8242,261.0955,261.7043,11894.0
2022-11-16 11:45:00,283.7,283.84,283.41,283.76,5469.0,261.6582,261.7873,261.3907,261.7135,5469.0
2022-11-16 11:50:00,283.69,284.11,283.6,283.98,5716.0,261.6489,262.0363,261.5659,261.9164,5716.0
2022-11-16 11:55:00,283.92,284.17,283.91,284.06,5162.0,261.8611,262.0916,261.8518,261.9902,5162.0
2022-11-16 12:00:00,284.07,284.07,283.61,284.0,5334.0,261.9994,261.9994,261.5751,261.9348,5334.0
2022-11-16 12:05:00,284.0,284.1,283.5,283.74,3645.0,261.9348,262.0271,261.4737,261.695,3645.0
2022-11-16 12:10:00,283.84,283.87,283.43,283.6,5232.0,261.7873,261.8149,261.4091,261.5659,5232.0
2022-11-16 12:15:00,283.64,283.8,283.54,283.59,5154.0,261.6028,261.7504,261.5106,261.5567,5154.0
2022-11-16 12:20:00,283.56,283.72,283.31,283.51,6938.0,261.529,261.6766,261.2985,261.4829,6938.0
2022-11-16 12:25:00,283.63,283.74,283.32,283.57,5826.0,261.5936,261.695,261.3077,261.5383,5826.0
2022-11-16 12:30:00,283.49,283.56,283.13,283.17,4820.0,261.4645,261.529,261.1324,261.1693,4820.0
2022-11-16 12:35:00,283.19,283.36,283.14,283.29,5003.0,261.1878,261.3446,261.1417,261.28,5003.0
2022-11-16 12:40:00,283.3,283.61,283.19,283.55,5387.0,261.2892,261.5751,261.1878,261.5198,5387.0
2022-11-16 12:45:00,283.53,283.81,283.44,283.64,10207.0,261.5014,261.7596,261.4184,261.6028,10207.0
2022-11-16 12:50:00,283.6,284.09,283.56,283.56,9177.0,261.5659,262.0179,261.529,261.529,9177.0
2022-11-16 12:55:00,283.58,283.94,283.38,283.88,9311.0,261.5475,261.8795,261.363,261.8242,9311.0
2022-11-16 13:00:00,283.88,284.29,283.68,284.28,7557.0,261.8242,262.2023,261.6397,262.1931,7557.0
2022-11-16 13:05:00,284.16,284.46,284.09,284.28,3603.0,262.0824,262.3591,262.0179,262.1931,3603.0
2022-11-16 13:10:00,284.35,284.35,283.99,284.1,2070.0,262.2576,262.2576,261.9256,262.0271,2070.0
2022-11-16 13:15:00,284.03,284.04,283.75,283.95,3809.0,261.9625,261.9717,261.7043,261.8887,3809.0
2022-11-16 13:20:00,283.92,284.27,283.76,284.17,4324.0,261.8611,262.1839,261.7135,262.0916,4324.0
2022-11-16 13:25:00,284.19,284.26,284.04,284.2,3918.0,262.1101,262.1746,261.9717,262.1193,3918.0
2022-11-16 13:30:00,284.19,284.3,283.49,283.52,4489.0,262.1101,262.2115,261.4645,261.4921,4489.0
2022-11-16 13:35:00,283.55,283.76,283.42,283.73,5680.0,261.5198,261.7135,261.3999,261.6858,5680.0
2022-11-16 13:40:00,283.74,283.94,283.71,283.87,4314.0,261.695,261.8795,261.6674,261.8149,4314.0
2022-11-16 13:45:00,283.83,283.84,283.25,283.25,3854.0,261.7781,261.7873,261.2431,261.2431,3854.0
2022-11-16 13:50:00,283.34,283.48,283.3,283.36,2430.0,261.3261,261.4552,261.2892,261.3446,2430.0
2022-11-16 13:55:00,283.39,283.47,283.28,283.34,4560.0,261.3722,261.446,261.2708,261.3261,4560.0
2022-11-16 14:00:00,283.32,283.5,283.15,283.32,8130.0,261.3077,261.4737,261.1509,261.3077,8130.0
2022-11-16 14:05:00,283.38,283.64,283.2,283.53,4003.0,261.363,261.6028,261.197,261.5014,4003.0
2022-11-16 14:10:00,283.57,283.67,283.5,283.54,2828.0,261.5383,261.6305,261.4737,261.5106,2828.0
2022-11-16 14:15:00,283.6,283.76,283.48,283.76,2679.0,261.5659,261.7135,261.4552,261.7135,2679.0
2022-11-16 14:20:00,283.72,283.83,283.7,283.79,1900.0,261.6766,261.7781,261.6582,261.7412,1900.0
2022-11-16 14:25:00,283.85,284.03,283.79,283.86,5853.0,261.7965,261.9625,261.7412,261.8057,5853.0
2022-11-16 14:30:00,283.91,283.91,283.51,283.65,3661.0,261.8518,261.8518,261.4829,261.612,3661.0
2022-11-16 14:35:00,283.66,284.28,283.59,283.93,5190.0,261.6213,262.1931,261.5567,261.8703,5190.0
2022-11-16 14:40:00,283.92,284.02,283.75,283.82,4344.0,261.8611,261.9533,261.7043,261.7688,4344.0
2022-11-16 14:45:00,283.76,283.82,283.55,283.79,9448.0,261.7135,261.7688,261.5198,261.7412,9448.0
2022-11-16 14:50:00,283.77,284.26,283.77,284.16,2795.0,261.7227,262.1746,261.7227,262.0824,2795.0
2022-11-16 14:55:00,284.15,284.24,284.04,284.23,1700.0,262.0732,262.1562,261.9717,262.147,1700.0
2022-11-16 15:00:00,284.2,284.24,283.85,283.99,4750.0,262.1193,262.1562,261.7965,261.9256,4750.0
2022-11-16 15:05:00,284.03,284.03,283.38,283.45,7403.0,261.9625,261.9625,261.363,261.4276,7403.0
2022-11-16 15:10:00,283.45,283.6,283.37,283.55,3416.0,261.4276,261.5659,261.3538,261.5198,3416.0
2022-11-16 15:15:00,283.63,283.73,283.57,283.63,5964.0,261.5936,261.6858,261.5383,261.5936,5964.0
2022-11-16 15:20:00,283.62,284.04,283.62,284.04,10011.0,261.5844,261.9717,261.5844,261.9717,10011.0
2022-11-16 15:25:00,284.05,284.18,283.85,283.85,10460.0,261.981,262.1009,261.7965,261.7965,10460.0
2022-11-16 15:30:00,283.81,283.99,283.57,283.6,10841.0,261.7596,261.9256,261.5383,261.5659,10841.0
2022-11-16 15:35:00,283.61,283.76,283.21,283.21,21503.0,261.5751,261.7135,261.2062,261.2062,21503.0
2022-11-16 15:40:00,283.13,283.43,282.93,283.4,14340.0,261.1324,261.4091,260.948,261.3815,14340.0
2022-11-16 15:45:00,283.44,283.44,283.09,283.28,12789.0,261.4184,261.4184,261.0955,261.2708,12789.0
2022-11-16 15:50:00,283.37,284.09,283.32,283.85,45526.0,261.3538,262.0179,261.3077,261.7965,45526.0
2022-11-16 15:55:00,283.81,284.13,283.59,283.84,123224.0,261.7596,262.0547,261.5567,261.7873,123224.0
2022-11-17 09:30:00,282.92,285.1,282.66,283.46,58693.0,260.9388,262.9494,260.699,261.4368,58693.0
2022-11-17 09:35:00,283.41,284.72,283.41,284.56,8601.0,261.3907,262.5989,261.3907,262.4513,8601.0
2022-11-17 09:40:00,284.6,284.68,283.28,284.28,8983.0,262.4882,262.562,261.2708,262.1931,8983.0
2022-11-17 09:45:00,283.91,284.44,283.32,283.69,6472.0,261.8518,262.3407,261.3077,261.6489,6472.0
2022-11-17 09:50:00,283.36,283.7,282.67,283.62,7364.0,261.3446,261.6582,260.7082,261.5844,7364.0
2022-11-17 09:55:00,283.55,284.18,283.42,283.83,8062.0,261.5198,262.1009,261.3999,261.7781,8062.0
2022-11-17 10:00:00,283.83,284.77,283.75,283.9,8236.0,261.7781,262.645,261.7043,261.8426,8236.0
2022-11-17 10:05:00,283.82,284.35,283.79,283.94,5983.0,261.7688,262.2576,261.7412,261.8795,5983.0
2022-11-17 10:10:00,284.13,284.94,283.88,284.94,8759.0,262.0547,262.8018,261.8242,262.8018,8759.0
2022-11-17 10:15:00,284.92,285.02,284.21,284.39,9295.0,262.7834,262.8756,262.1285,262.2945,9295.0
2022-11-17 10:20:00,284.34,285.0,284.14,284.82,9825.0,262.2484,262.8571,262.064,262.6911,9825.0
2022-11-17 10:25:00,284.81,285.3,284.8,284.92,10258.0,262.6819,263.1338,262.6727,262.7834,10258.0
2022-11-17 10:30:00,285.04,285.44,284.91,285.44,6228.0,262.894,263.263,262.7741,263.263,6228.0
2022-11-17 10:35:00,285.44,285.59,285.19,285.47,10311.0,263.263,263.4013,263.0324,263.2906,10311.0
2022-11-17 10:40:00,285.46,285.7,285.28,285.42,16733.0,263.2814,263.5028,263.1154,263.2445,16733.0
2022-11-17 10:45:00,285.34,285.48,285.03,285.26,9133.0,263.1707,263.2999,262.8848,263.0969,9133.0
2022-11-17 10:50:00,285.25,285.32,285.09,285.23,8235.0,263.0877,263.1523,262.9402,263.0693,8235.0
2022-11-17 10:55:00,285.32,285.54,285.15,285.44,7058.0,263.1523,263.3552,262.9955,263.263,7058.0
2022-11-17 11:00:00,285.44,285.79,285.37,285.79,16802.0,263.263,263.5858,263.1984,263.5858,16802.0
2022-11-17 11:05:00,285.75,285.94,285.38,285.8,7794.0,263.5489,263.7241,263.2076,263.595,7794.0
2022-11-17 11:10:00,285.77,285.78,285.61,285.71,4112.0,263.5673,263.5765,263.4198,263.512,4112.0
2022-11-17 11:15:00,285.68,285.69,285.2,285.25,9005.0,263.4843,263.4935,263.0416,263.0877,9005.0
2022-11-17 11:20:00,285.15,285.22,284.34,284.43,15309.0,262.9955,263.0601,262.2484,262.3314,15309.0
2022-11-17 11:25:00,284.48,284.8,284.45,284.52,5123.0,262.3775,262.6727,262.3499,262.4144,5123.0
2022-11-17 11:30:00,284.67,284.95,284.52,284.92,5852.0,262.5528,262.811,262.4144,262.7834,5852.0
2022-11-17 11:35:00,284.95,285.21,284.94,285.1,5221.0,262.811,263.0508,262.8018,262.9494,5221.0
2022-11-17 11:40:00,285.19,285.43,285.06,285.24,4256.0,263.0324,263.2537,262.9125,263.0785,4256.0
2022-11-17 11:45:00,285.23,285.69,285.23,285.6,3847.0,263.0693,263.4935,263.0693,263.4105,3847.0
2022-11-17 11:50:00,285.51,285.82,285.5,285.81,6097.0,263.3275,263.6134,263.3183,263.6042,6097.0
2022-11-17 11:55:00,285.8,286.7,285.8,286.5,6425.0,263.595,264.4251,263.595,264.2406,6425.0
2022-11-17 12:00:00,286.66,287.41,286.66,287.41,15627.0,264.3882,265.0799,264.3882,265.0799,15627.0
2022-11-17 12:05:00,287.37,287.58,287.06,287.38,13010.0,265.043,265.2367,264.7571,265.0522,13010.0
2022-11-17 12:10:00,287.42,287.5,287.25,287.39,4436.0,265.0891,265.1629,264.9323,265.0615,4436.0
2022-11-17 12:15:00,287.43,287.86,287.28,287.79,9021.0,265.0984,265.4949,264.96,265.4304,9021.0
2022-11-17 12:20:00,287.77,288.45,287.76,288.42,10439.0,265.4119,266.0391,265.4027,266.0114,10439.0
2022-11-17 12:25:00,288.42,288.66,288.14,288.18,8543.0,266.0114,266.2328,265.7532,265.7901,8543.0
2022-11-17 12:30:00,288.21,288.39,287.81,288.03,6019.0,265.8178,265.9838,265.4488,265.6517,6019.0
2022-11-17 12:35:00,288.04,288.07,287.68,287.81,5178.0,265.661,265.6886,265.3289,265.4488,5178.0
2022-11-17 12:40:00,287.85,288.08,287.83,287.96,3236.0,265.4857,265.6979,265.4673,265.5872,3236.0
2022-11-17 12:45:00,287.91,288.02,287.56,287.64,8429.0,265.5411,265.6425,265.2183,265.292,8429.0
2022-11-17 12:50:00,287.57,288.1,287.57,287.76,6717.0,265.2275,265.7163,265.2275,265.4027,6717.0
2022-11-17 12:55:00,287.77,288.1,287.57,287.94,5159.0,265.4119,265.7163,265.2275,265.5687,5159.0
2022-11-17 13:00:00,287.82,288.22,287.82,288.21,5345.0,265.4581,265.827,265.4581,265.8178,5345.0
2022-11-17 13:05:00,288.22,288.33,288.05,288.29,3473.0,265.827,265.9284,265.6702,265.8915,3473.0
2022-11-17 13:10:00,288.33,288.61,288.33,288.57,6485.0,265.9284,266.1867,265.9284,266.1498,6485.0
2022-11-17 13:15:00,288.63,288.8,288.46,288.57,3943.0,266.2051,266.3619,266.0483,266.1498,3943.0
2022-11-17 13:20:00,288.5,288.5,287.62,287.72,7657.0,266.0852,266.0852,265.2736,265.3658,7657.0
2022-11-17 13:25:00,287.53,287.71,287.43,287.43,3221.0,265.1906,265.3566,265.0984,265.0984,3221.0
2022-11-17 13:30:00,287.37,287.57,287.2,287.37,7698.0,265.043,265.2275,264.8862,265.043,7698.0
2022-11-17 13:35:00,287.36,287.76,287.35,287.76,4445.0,265.0338,265.4027,265.0246,265.4027,4445.0
2022-11-17 13:40:00,287.79,287.79,287.4,287.4,2642.0,265.4304,265.4304,265.0707,265.0707,2642.0
2022-11-17 13:45:00,287.41,287.49,287.24,287.32,2575.0,265.0799,265.1537,264.9231,264.9969,2575.0
2022-11-17 13:50:00,287.32,287.67,287.16,287.63,7698.0,264.9969,265.3197,264.8493,265.2828,7698.0
2022-11-17 13:55:00,287.59,287.72,287.56,287.71,2020.0,265.2459,265.3658,265.2183,265.3566,2020.0
2022-11-17 14:00:00,287.63,288.07,287.63,287.91,6493.0,265.2828,265.6886,265.2828,265.5411,6493.0
2022-11-17 14:05:00,287.91,288.05,287.47,287.47,4125.0,265.5411,265.6702,265.1352,265.1352,4125.0
2022-11-17 14:10:00,287.46,287.48,287.18,287.27,3691.0,265.126,265.1445,264.8678,264.9508,3691.0
2022-11-17 14:15:00,287.28,287.39,287.18,287.26,3637.0,264.96,265.0615,264.8678,264.9416,3637.0
2022-11-17 14:20:00,287.28,287.65,287.27,287.64,5609.0,264.96,265.3013,264.9508,265.292,5609.0
2022-11-17 14:25:00,287.6,287.6,287.34,287.42,4340.0,265.2551,265.2551,265.0153,265.0891,4340.0
2022-11-17 14:30:00,287.37,287.49,287.24,287.41,4179.0,265.043,265.1537,264.9231,265.0799,4179.0
2022-11-17 14:35:00,287.44,287.55,287.27,287.36,4539.0,265.1076,265.209,264.9508,265.0338,4539.0
2022-11-17 14:40:00,287.34,287.45,286.83,287.0,8717.0,265.0153,265.1168,264.545,264.7018,8717.0
2022-11-17 14:45:00,286.98,286.98,286.67,286.98,5087.0,264.6833,264.6833,264.3974,264.6833,5087.0
2022-11-17 14:50:00,286.96,287.42,286.82,287.39,6474.0,264.6649,265.0891,264.5357,265.0615,6474.0
2022-11-17 14:55:00,287.34,287.37,287.06,287.14,4372.0,265.0153,265.043,264.7571,264.8309,4372.0
2022-11-17 15:00:00,287.05,287.1,286.69,286.82,8807.0,264.7479,264.794,264.4158,264.5357,8807.0
2022-11-17 15:05:00,286.78,287.17,286.71,286.82,5915.0,264.4989,264.8586,264.4343,264.5357,5915.0
2022-11-17 15:10:00,286.71,286.91,286.47,286.49,8484.0,264.4343,264.6188,264.2129,264.2314,8484.0
2022-11-17 15:15:00,286.53,286.53,286.0,286.07,8097.0,264.2683,264.2683,263.7795,263.844,8097.0
2022-11-17 15:20:00,286.01,286.25,285.96,286.08,10659.0,263.7887,264.01,263.7426,263.8532,10659.0
2022-11-17 15:25:00,286.05,286.38,286.02,286.21,10552.0,263.8256,264.1299,263.7979,263.9731,10552.0
2022-11-17 15:30:00,286.21,286.51,286.2,286.37,9584.0,263.9731,264.2498,263.9639,264.1207,9584.0
2022-11-17 15:35:00,286.39,286.53,286.28,286.42,11877.0,264.1392,264.2683,264.0377,264.1668,11877.0
2022-11-17 15:40:00,286.41,286.48,286.25,286.35,11648.0,264.1576,264.2222,264.01,264.1023,11648.0
2022-11-17 15:45:00,286.37,287.09,286.37,286.97,25902.0,264.1207,264.7848,264.1207,264.6741,25902.0
2022-11-17 15:50:00,286.98,286.98,286.46,286.62,17015.0,264.6833,264.6833,264.2037,264.3513,17015.0
2022-11-17 15:55:00,286.61,287.48,286.47,287.43,99160.0,264.3421,265.1445,264.2129,265.0984,99160.0
2022-11-18 09:30:00,284.11,288.48,284.11,287.55,146133.0,262.0363,266.0668,262.0363,265.209,146133.0
2022-11-18 09:35:00,287.87,288.23,287.15,287.51,10180.0,265.5042,265.8362,264.8401,265.1721,10180.0
2022-11-18 09:40:00,287.7,288.02,286.89,287.25,9619.0,265.3474,265.6425,264.6003,264.9323,9619.0
2022-11-18 09:45:00,287.47,287.47,286.82,287.09,7679.0,265.1352,265.1352,264.5357,264.7848,7679.0
2022-11-18 09:50:00,286.89,287.79,286.89,287.12,19357.0,264.6003,265.4304,264.6003,264.8124,19357.0
2022-11-18 09:55:00,287.13,287.55,286.89,287.42,14100.0,264.8217,265.209,264.6003,265.0891,14100.0
2022-11-18 10:00:00,287.15,287.91,287.14,287.85,5112.0,264.8401,265.5411,264.8309,265.4857,5112.0
2022-11-18 10:05:00,287.77,287.8,287.23,287.59,9982.0,265.4119,265.4396,264.9139,265.2459,9982.0
2022-11-18 10:10:00,287.6,288.03,287.56,287.8,33664.0,265.2551,265.6517,265.2183,265.4396,33664.0
2022-11-18 10:15:00,287.8,288.35,287.64,287.93,9981.0,265.4396,265.9469,265.292,265.5595,9981.0
2022-11-18 10:20:00,288.06,288.36,287.93,288.03,9197.0,265.6794,265.9561,265.5595,265.6517,9197.0
2022-11-18 10:25:00,287.84,288.11,287.55,287.79,8427.0,265.4765,265.7255,265.209,265.4304,8427.0
2022-11-18 10:30:00,287.89,287.98,287.6,287.76,9078.0,265.5226,265.6056,265.2551,265.4027,9078.0
2022-11-18 10:35:00,287.68,288.23,287.25,288.04,13323.0,265.3289,265.8362,264.9323,265.661,13323.0
2022-11-18 10:40:00,287.94,288.54,287.92,288.53,9794.0,265.5687,266.1221,265.5503,266.1129,9794.0
2022-11-18 10:45:00,288.5,288.54,288.06,288.54,7899.0,266.0852,266.1221,265.6794,266.1221,7899.0
2022-11-18 10:50:00,288.53,288.63,288.14,288.44,6127.0,266.1129,266.2051,265.7532,266.0299,6127.0
2022-11-18 10:55:00,288.49,288.52,287.51,287.67,9829.0,266.076,266.1037,265.1721,265.3197,9829.0
2022-11-18 11:00:00,287.63,287.65,287.36,287.64,3396.0,265.2828,265.3013,265.0338,265.292,3396.0
2022-11-18 11:05:00,287.55,288.03,287.37,288.03,7871.0,265.209,265.6517,265.043,265.6517,7871.0
2022-11-18 11:10:00,287.9,288.5,287.9,288.43,20350.0,265.5318,266.0852,265.5318,266.0207,20350.0
2022-11-18 11:15:00,288.31,288.47,287.99,288.3,21667.0,265.91,266.0575,265.6148,265.9008,21667.0
2022-11-18 11:20:00,288.19,288.74,288.19,288.35,8782.0,265.7993,266.3066,265.7993,265.9469,8782.0
2022-11-18 11:25:00,288.55,288.55,287.76,287.95,6850.0,266.1313,266.1313,265.4027,265.578,6850.0
2022-11-18 11:30:00,287.92,288.39,287.89,287.89,4961.0,265.5503,265.9838,265.5226,265.5226,4961.0
2022-11-18 11:35:00,287.93,288.1,287.7,287.99,6425.0,265.5595,265.7163,265.3474,265.6148,6425.0
2022-11-18 11:40:00,287.99,287.99,287.45,287.61,7778.0,265.6148,265.6148,265.1168,265.2644,7778.0
2022-11-18 11:45:00,287.6,287.6,287.17,287.38,13113.0,265.2551,265.2551,264.8586,265.0522,13113.0
2022-11-18 11:50:00,287.29,287.37,287.06,287.06,10562.0,264.9692,265.043,264.7571,264.7571,10562.0
2022-11-18 11:55:00,287.13,287.47,287.11,287.28,27173.0,264.8217,265.1352,264.8032,264.96,27173.0
2022-11-18 12:00:00,287.28,287.32,287.03,287.16,5886.0,264.96,264.9969,264.7294,264.8493,5886.0
2022-11-18 12:05:00,287.12,287.15,286.61,286.93,15196.0,264.8124,264.8401,264.3421,264.6372,15196.0
2022-11-18 12:10:00,286.83,286.95,286.76,286.76,5018.0,264.545,264.6556,264.4804,264.4804,5018.0
2022-11-18 12:15:00,286.78,286.83,286.05,286.13,20386.0,264.4989,264.545,263.8256,263.8994,20386.0
2022-11-18 12:20:00,286.06,286.19,285.88,286.15,8909.0,263.8348,263.9547,263.6688,263.9178,8909.0
2022-11-18 12:25:00,286.05,286.39,285.98,286.19,11994.0,263.8256,264.1392,263.761,263.9547,11994.0
2022-11-18 12:30:00,286.08,286.18,285.65,285.97,10522.0,263.8532,263.9455,263.4566,263.7518,10522.0
2022-11-18 12:35:00,286.03,286.32,285.79,286.28,10784.0,263.8071,264.0746,263.5858,264.0377,10784.0
2022-11-18 12:40:00,286.23,286.25,285.8,285.88,6525.0,263.9916,264.01,263.595,263.6688,6525.0
2022-11-18 12:45:00,285.89,286.1,285.83,285.84,4143.0,263.678,263.8717,263.6227,263.6319,4143.0
2022-11-18 12:50:00,285.85,285.99,285.46,285.74,3900.0,263.6411,263.7702,263.2814,263.5397,3900.0
2022-11-18 12:55:00,285.74,286.13,285.73,285.89,3260.0,263.5397,263.8994,263.5304,263.678,3260.0
2022-11-18 13:00:00,286.0,286.12,285.79,286.04,8866.0,263.7795,263.8901,263.5858,263.8163,8866.0
2022-11-18 13:05:00,286.0,286.56,285.88,286.56,37376.0,263.7795,264.2959,263.6688,264.2959,37376.0
2022-11-18 13:10:00,286.44,286.89,286.4,286.79,5201.0,264.1853,264.6003,264.1484,264.5081,5201.0
2022-11-18 13:15:00,286.62,286.64,286.17,286.25,8894.0,264.3513,264.3697,263.9362,264.01,8894.0
2022-11-18 13:20:00,286.27,286.29,285.85,286.21,7827.0,264.0285,264.0469,263.6411,263.9731,7827.0
2022-11-18 13:25:00,286.37,286.66,286.3,286.53,6512.0,264.1207,264.3882,264.0561,264.2683,6512.0
2022-11-18 13:30:00,286.58,286.94,286.57,286.93,4164.0,264.3144,264.6464,264.3052,264.6372,4164.0
2022-11-18 13:35:00,286.91,286.91,286.34,286.5,4722.0,264.6188,264.6188,264.093,264.2406,4722.0
2022-11-18 13:40:00,286.28,286.28,285.82,285.82,2749.0,264.0377,264.0377,263.6134,263.6134,2749.0
2022-11-18 13:45:00,285.85,286.15,285.85,286.05,9336.0,263.6411,263.9178,263.6411,263.8256,9336.0
2022-11-18 13:50:00,285.94,286.06,285.54,285.92,6194.0,263.7241,263.8348,263.3552,263.7057,6194.0
2022-11-18 13:55:00,285.85,285.99,285.8,285.99,4294.0,263.6411,263.7702,263.595,263.7702,4294.0
2022-11-18 14:00:00,285.92,286.15,285.8,286.13,4403.0,263.7057,263.9178,263.595,263.8994,4403.0
2022-11-18 14:05:00,286.09,286.26,285.92,285.92,5680.0,263.8625,264.0193,263.7057,263.7057,5680.0
2022-11-18 14:10:00,286.07,286.09,285.7,285.75,6418.0,263.844,263.8625,263.5028,263.5489,6418.0
2022-11-18 14:15:00,285.7,285.88,285.59,285.63,7182.0,263.5028,263.6688,263.4013,263.4382,7182.0
2022-11-18 14:20:00,285.72,285.91,285.71,285.83,2464.0,263.5212,263.6964,263.512,263.6227,2464.0
2022-11-18 14:25:00,285.82,286.2,285.82,286.15,4261.0,263.6134,263.9639,263.6134,263.9178,4261.0
2022-11-18 14:30:00,286.29,286.3,285.92,286.21,4353.0,264.0469,264.0561,263.7057,263.9731,4353.0
2022-11-18 14:35:00,286.18,286.25,285.82,286.1,8837.0,263.9455,264.01,263.6134,263.8717,8837.0
2022-11-18 14:40:00,286.1,286.46,286.07,286.26,11850.0,263.8717,264.2037,263.844,264.0193,11850.0
2022-11-18 14:45:00,286.34,286.57,286.3,286.57,5388.0,264.093,264.3052,264.0561,264.3052,5388.0
2022-11-18 14:50:00,286.55,286.91,286.45,286.81,17151.0,264.2867,264.6188,264.1945,264.5265,17151.0
2022-11-18 14:55:00,286.81,286.96,286.65,286.8,23529.0,264.5265,264.6649,264.379,264.5173,23529.0
2022-11-18 15:00:00,286.76,287.24,286.76,287.0,6859.0,264.4804,264.9231,264.4804,264.7018,6859.0
2022-11-18 15:05:00,287.0,287.15,286.77,286.98,5920.0,264.7018,264.8401,264.4896,264.6833,5920.0
2022-11-18 15:10:00,287.01,287.46,287.0,287.22,27623.0,264.711,265.126,264.7018,264.9047,27623.0
2022-11-18 15:15:00,287.22,287.33,286.8,286.96,6134.0,264.9047,265.0061,264.5173,264.6649,6134.0
2022-11-18 15:20:00,286.85,286.9,286.57,286.67,6051.0,264.5634,264.6095,264.3052,264.3974,6051.0
2022-11-18 15:25:00,286.68,287.2,286.68,287.19,6384.0,264.4066,264.8862,264.4066,264.877,6384.0
2022-11-18 15:30:00,287.23,287.29,286.95,286.95,6794.0,264.9139,264.9692,264.6556,264.6556,6794.0
2022-11-18 15:35:00,286.92,287.17,286.75,287.06,11377.0,264.628,264.8586,264.4712,264.7571,11377.0
2022-11-18 15:40:00,287.06,287.18,286.87,287.06,6246.0,264.7571,264.8678,264.5819,264.7571,6246.0
2022-11-18 15:45:00,287.05,287.26,286.92,287.26,11316.0,264.7479,264.9416,264.628,264.9416,11316.0
2022-11-18 15:50:00,287.3,287.57,286.39,286.4,35073.0,264.9785,265.2275,264.1392,264.1484,35073.0
2022-11-18 15:55:00,286.42,287.38,286.31,287.36,80837.0,264.1668,265.0522,264.0654,265.0338,80837.0
2022-11-21 09:30:00,288.79,290.82,288.79,289.74,48946.0,266.3527,268.225,266.3527,267.2289,48946.0
2022-11-21 09:35:00,290.01,290.32,289.35,290.32,12905.0,267.4779,267.7638,266.8692,267.7638,12905.0
2022-11-21 09:40:00,290.2,291.41,290.06,291.28,27632.0,267.6531,268.7691,267.524,268.6492,27632.0
2022-11-21 09:45:00,291.44,291.6,290.62,291.03,32783.0,268.7968,268.9444,268.0405,268.4187,32783.0
2022-11-21 09:50:00,290.98,291.04,289.56,290.06,19136.0,268.3725,268.4279,267.0629,267.524,19136.0
2022-11-21 09:55:00,290.18,290.34,289.81,290.0,18824.0,267.6347,267.7823,267.2934,267.4687,18824.0
2022-11-21 10:00:00,290.06,290.76,290.0,290.41,15226.0,267.524,268.1696,267.4687,267.8468,15226.0
2022-11-21 10:05:00,290.48,290.65,289.85,289.9,12432.0,267.9114,268.0682,267.3303,267.3764,12432.0
2022-11-21 10:10:00,290.03,290.13,289.67,290.07,8769.0,267.4963,267.5886,267.1643,267.5332,8769.0
2022-11-21 10:15:00,289.99,289.99,289.47,289.47,9150.0,267.4595,267.4595,266.9799,266.9799,9150.0
2022-11-21 10:20:00,289.49,289.9,289.41,289.9,13733.0,266.9983,267.3764,266.9245,267.3764,13733.0
2022-11-21 10:25:00,289.85,290.77,289.79,290.74,25209.0,267.3303,268.1789,267.275,268.1512,25209.0
2022-11-21 10:30:00,290.76,291.07,290.23,290.3,42501.0,268.1696,268.4555,267.6808,267.7454,42501.0
2022-11-21 10:35:00,290.28,290.36,289.77,289.89,34624.0,267.7269,267.8007,267.2565,267.3672,34624.0
2022-11-21 10:40:00,290.0,290.33,289.75,290.3,7682.0,267.4687,267.773,267.2381,267.7454,7682.0
2022-11-21 10:45:00,290.26,290.26,289.79,289.79,20769.0,267.7085,267.7085,267.275,267.275,20769.0
2022-11-21 10:50:00,289.77,290.0,289.65,289.92,7754.0,267.2565,267.4687,267.1459,267.3949,7754.0
2022-11-21 10:55:00,289.86,290.58,289.78,290.58,34467.0,267.3396,268.0036,267.2658,268.0036,34467.0
2022-11-21 11:00:00,290.6,290.6,289.49,289.74,12762.0,268.0221,268.0221,266.9983,267.2289,12762.0
2022-11-21 11:05:00,289.76,289.82,289.1,289.64,21258.0,267.2473,267.3027,266.6386,267.1366,21258.0
2022-11-21 11:10:00,289.55,289.59,289.15,289.26,10207.0,267.0536,267.0905,266.6847,266.7862,10207.0
2022-11-21 11:15:00,289.25,289.6,289.21,289.22,10462.0,266.7769,267.0998,266.7401,266.7493,10462.0
2022-11-21 11:20:00,289.19,289.43,288.8,289.17,12655.0,266.7216,266.943,266.3619,266.7032,12655.0
2022-11-21 11:25:00,289.18,289.26,288.9,288.91,7618.0,266.7124,266.7862,266.4541,266.4634,7618.0
2022-11-21 11:30:00,288.91,289.0,288.79,288.8,6972.0,266.4634,266.5464,266.3527,266.3619,6972.0
2022-11-21 11:35:00,288.88,289.02,288.7,288.7,7123.0,266.4357,266.5648,266.2697,266.2697,7123.0
2022-11-21 11:40:00,288.65,288.7,288.39,288.5,9934.0,266.2236,266.2697,265.9838,266.0852,9934.0
2022-11-21 11:45:00,288.59,288.8,288.59,288.75,13617.0,266.1682,266.3619,266.1682,266.3158,13617.0
2022-11-21 11:50:00,288.75,288.88,288.68,288.81,8024.0,266.3158,266.4357,266.2512,266.3711,8024.0
2022-11-21 11:55:00,288.73,288.73,288.1,288.34,9571.0,266.2973,266.2973,265.7163,265.9376,9571.0
2022-11-21 12:00:00,288.29,288.7,288.19,288.6,5253.0,265.8915,266.2697,265.7993,266.1774,5253.0
2022-11-21 12:05:00,288.6,288.91,288.52,288.87,5536.0,266.1774,266.4634,266.1037,266.4265,5536.0
2022-11-21 12:10:00,288.88,288.96,288.61,288.61,9398.0,266.4357,266.5095,266.1867,266.1867,9398.0
2022-11-21 12:15:00,288.6,288.85,288.59,288.76,3533.0,266.1774,266.408,266.1682,266.325,3533.0
2022-11-21 12:20:00,288.7,289.0,288.59,288.81,5611.0,266.2697,266.5464,266.1682,266.3711,5611.0
2022-11-21 12:25:00,288.81,289.01,288.77,288.93,4896.0,266.3711,266.5556,266.3342,266.4818,4896.0
2022-11-21 12:30:00,288.93,289.47,288.87,289.44,10422.0,266.4818,266.9799,266.4265,266.9522,10422.0
2022-11-21 12:35:00,289.39,289.47,289.14,289.18,14725.0,266.9061,266.9799,266.6755,266.7124,14725.0
2022-11-21 12:40:00,289.18,289.28,289.04,289.15,18201.0,266.7124,266.8046,266.5833,266.6847,18201.0
2022-11-21 12:45:00,289.22,289.74,289.22,289.74,6727.0,266.7493,267.2289,266.7493,267.2289,6727.0
2022-11-21 12:50:00,289.87,290.13,289.72,289.99,6154.0,267.3488,267.5886,267.2104,267.4595,6154.0
2022-11-21 12:55:00,289.97,290.08,289.92,290.08,5100.0,267.441,267.5425,267.3949,267.5425,5100.0
2022-11-21 13:00:00,289.99,290.22,289.95,290.18,6570.0,267.4595,267.6716,267.4226,267.6347,6570.0
2022-11-21 13:05:00,290.09,290.26,289.97,290.17,7675.0,267.5517,267.7085,267.441,267.6255,7675.0
2022-11-21 13:10:00,290.23,290.96,290.23,290.78,5536.0,267.6808,268.3541,267.6808,268.1881,5536.0
2022-11-21 13:15:00,290.88,291.21,290.75,291.0,14486.0,268.2803,268.5847,268.1604,268.391,14486.0
2022-11-21 13:20:00,291.09,291.24,290.59,290.86,10371.0,268.474,268.6123,268.0128,268.2619,10371.0
2022-11-21 13:25:00,290.86,290.91,290.67,290.67,3743.0,268.2619,268.308,268.0866,268.0866,3743.0
2022-11-21 13:30:00,290.74,290.82,290.66,290.75,6732.0,268.1512,268.225,268.0774,268.1604,6732.0
2022-11-21 13:35:00,290.79,291.37,290.71,291.37,7566.0,268.1973,268.7322,268.1235,268.7322,7566.0
2022-11-21 13:40:00,291.37,291.5,291.06,291.39,6268.0,268.7322,268.8521,268.4463,268.7507,6268.0
2022-11-21 13:45:00,291.36,291.55,291.36,291.47,13685.0,268.723,268.8983,268.723,268.8245,13685.0
2022-11-21 13:50:00,291.45,291.46,291.08,291.08,8400.0,268.806,268.8152,268.4648,268.4648,8400.0
2022-11-21 13:55:00,291.09,291.16,290.75,290.78,5786.0,268.474,268.5386,268.1604,268.1881,5786.0
2022-11-21 14:00:00,290.75,290.81,290.58,290.7,7537.0,268.1604,268.2157,268.0036,268.1143,7537.0
2022-11-21 14:05:00,290.73,291.25,290.68,291.25,10221.0,268.142,268.6216,268.0958,268.6216,10221.0
2022-11-21 14:10:00,291.08,291.12,290.36,290.49,14443.0,268.4648,268.5017,267.8007,267.9206,14443.0
2022-11-21 14:15:00,290.44,290.51,290.3,290.45,10533.0,267.8745,267.9391,267.7454,267.8837,10533.0
2022-11-21 14:20:00,290.5,290.65,290.21,290.34,30074.0,267.9298,268.0682,267.6624,267.7823,30074.0
2022-11-21 14:25:00,290.26,290.32,289.89,289.94,4346.0,267.7085,267.7638,267.3672,267.4133,4346.0
2022-11-21 14:30:00,289.94,289.96,289.68,289.8,4555.0,267.4133,267.4318,267.1735,267.2842,4555.0
2022-11-21 14:35:00,289.76,290.09,289.71,290.09,6493.0,267.2473,267.5517,267.2012,267.5517,6493.0
2022-11-21 14:40:00,290.07,290.26,290.07,290.16,5218.0,267.5332,267.7085,267.5332,267.6162,5218.0
2022-11-21 14:45:00,290.16,290.32,290.12,290.24,8709.0,267.6162,267.7638,267.5794,267.69,8709.0
2022-11-21 14:50:00,290.23,290.23,289.79,289.96,15475.0,267.6808,267.6808,267.275,267.4318,15475.0
2022-11-21 14:55:00,289.93,289.99,289.8,289.88,8024.0,267.4041,267.4595,267.2842,267.358,8024.0
2022-11-21 15:00:00,289.88,289.89,289.59,289.69,26931.0,267.358,267.3672,267.0905,267.1828,26931.0
2022-11-21 15:05:00,289.69,290.0,289.5,290.0,8802.0,267.1828,267.4687,267.0075,267.4687,8802.0
2022-11-21 15:10:00,289.97,290.14,289.86,290.0,17157.0,267.441,267.5978,267.3396,267.4687,17157.0
2022-11-21 15:15:00,290.0,290.04,289.67,289.87,13268.0,267.4687,267.5056,267.1643,267.3488,13268.0
2022-11-21 15:20:00,289.81,289.85,289.39,289.4,7926.0,267.2934,267.3303,266.9061,266.9153,7926.0
2022-11-21 15:25:00,289.4,289.42,289.22,289.37,22734.0,266.9153,266.9337,266.7493,266.8876,22734.0
2022-11-21 15:30:00,289.31,289.66,289.29,289.54,19352.0,266.8323,267.1551,266.8138,267.0444,19352.0
2022-11-21 15:35:00,289.55,289.67,289.48,289.57,11033.0,267.0536,267.1643,266.9891,267.0721,11033.0
2022-11-21 15:40:00,289.57,289.58,289.02,289.02,7630.0,267.0721,267.0813,266.5648,266.5648,7630.0
2022-11-21 15:45:00,289.12,289.13,288.53,288.65,27295.0,266.657,266.6663,266.1129,266.2236,27295.0
2022-11-21 15:50:00,288.6,288.65,288.35,288.4,51017.0,266.1774,266.2236,265.9469,265.993,51017.0
2022-11-21 15:55:00,288.17,288.39,287.9,288.2,124357.0,265.7809,265.9838,265.5318,265.8085,124357.0
2022-11-22 09:30:00,287.83,289.4,286.69,287.13,69523.0,265.4673,266.9153,264.4158,264.8217,69523.0
2022-11-22 09:35:00,287.23,287.53,285.74,286.08,23889.0,264.9139,265.1906,263.5397,263.8532,23889.0
2022-11-22 09:40:00,286.37,287.0,283.52,285.04,79418.0,264.1207,264.7018,261.4921,262.894,79418.0
2022-11-22 09:45:00,284.71,286.06,284.48,285.5,75204.0,262.5897,263.8348,262.3775,263.3183,75204.0
2022-11-22 09:50:00,285.33,286.94,284.96,286.44,40383.0,263.1615,264.6464,262.8203,264.1853,40383.0
2022-11-22 09:55:00,286.55,286.69,285.95,286.26,36900.0,264.2867,264.4158,263.7333,264.0193,36900.0
2022-11-22 10:00:00,286.26,287.08,286.11,286.86,29959.0,264.0193,264.7755,263.8809,264.5726,29959.0
2022-11-22 10:05:00,286.96,287.4,286.49,287.12,22578.0,264.6649,265.0707,264.2314,264.8124,22578.0
2022-11-22 10:10:00,287.34,287.34,286.36,286.39,20141.0,265.0153,265.0153,264.1115,264.1392,20141.0
2022-11-22 10:15:00,286.55,286.9,286.07,286.07,26969.0,264.2867,264.6095,263.844,263.844,26969.0
2022-11-22 10:20:00,286.17,286.47,285.44,285.6,20824.0,263.9362,264.2129,263.263,263.4105,20824.0
2022-11-22 10:25:00,285.62,286.24,285.51,285.84,31828.0,263.429,264.0008,263.3275,263.6319,31828.0
2022-11-22 10:30:00,285.82,286.07,284.91,285.76,23385.0,263.6134,263.844,262.7741,263.5581,23385.0
2022-11-22 10:35:00,285.62,286.41,285.55,286.15,19947.0,263.429,264.1576,263.3644,263.9178,19947.0
2022-11-22 10:40:00,286.33,286.71,285.98,286.36,24826.0,264.0838,264.4343,263.761,264.1115,24826.0
2022-11-22 10:45:00,286.53,287.24,286.44,286.99,27593.0,264.2683,264.9231,264.1853,264.6925,27593.0
2022-11-22 10:50:00,287.09,287.44,286.81,286.81,16571.0,264.7848,265.1076,264.5265,264.5265,16571.0
2022-11-22 10:55:00,286.67,287.26,286.67,287.17,11652.0,264.3974,264.9416,264.3974,264.8586,11652.0
2022-11-22 11:00:00,287.23,287.29,287.06,287.25,10245.0,264.9139,264.9692,264.7571,264.9323,10245.0
2022-11-22 11:05:00,287.29,287.29,286.84,286.97,11677.0,264.9692,264.9692,264.5542,264.6741,11677.0
2022-11-22 11:10:00,287.0,287.24,286.92,287.0,12016.0,264.7018,264.9231,264.628,264.7018,12016.0
2022-11-22 11:15:00,286.92,287.11,286.88,287.06,8931.0,264.628,264.8032,264.5911,264.7571,8931.0
2022-11-22 11:20:00,287.11,287.22,287.02,287.13,7431.0,264.8032,264.9047,264.7202,264.8217,7431.0
2022-11-22 11:25:00,287.11,287.58,287.01,287.38,17736.0,264.8032,265.2367,264.711,265.0522,17736.0
2022-11-22 11:30:00,287.31,288.01,287.31,288.0,16526.0,264.9877,265.6333,264.9877,265.6241,16526.0
2022-11-22 11:35:00,287.98,288.03,287.33,287.41,13242.0,265.6056,265.6517,265.0061,265.0799,13242.0
2022-11-22 11:40:00,287.47,287.53,287.36,287.5,5047.0,265.1352,265.1906,265.0338,265.1629,5047.0
2022-11-22 11:45:00,287.49,287.62,287.37,287.57,7721.0,265.1537,265.2736,265.043,265.2275,7721.0
2022-11-22 11:50:00,287.57,287.63,287.29,287.45,13062.0,265.2275,265.2828,264.9692,265.1168,13062.0
2022-11-22 11:55:00,287.55,287.58,287.06,287.14,15402.0,265.209,265.2367,264.7571,264.8309,15402.0
2022-11-22 12:00:00,287.14,287.16,286.7,286.74,12089.0,264.8309,264.8493,264.4251,264.462,12089.0
2022-11-22 12:05:00,286.69,286.69,286.15,286.16,14672.0,264.4158,264.4158,263.9178,263.927,14672.0
2022-11-22 12:10:00,286.18,286.23,285.9,286.07,20104.0,263.9455,263.9916,263.6872,263.844,20104.0
2022-11-22 12:15:00,285.93,286.02,285.4,285.44,18093.0,263.7149,263.7979,263.2261,263.263,18093.0
2022-11-22 12:20:00,285.4,285.67,285.13,285.22,20882.0,263.2261,263.4751,262.977,263.0601,20882.0
2022-11-22 12:25:00,285.22,285.27,284.88,285.1,24387.0,263.0601,263.1062,262.7465,262.9494,24387.0
2022-11-22 12:30:00,285.1,285.1,284.67,284.68,19764.0,262.9494,262.9494,262.5528,262.562,19764.0
2022-11-22 12:35:00,284.63,284.74,284.19,284.33,26110.0,262.5159,262.6173,262.1101,262.2392,26110.0
2022-11-22 12:40:00,284.46,285.52,284.38,285.19,25325.0,262.3591,263.3367,262.2853,263.0324,25325.0
2022-11-22 12:45:00,285.25,285.81,285.19,285.49,19806.0,263.0877,263.6042,263.0324,263.3091,19806.0
2022-11-22 12:50:00,285.47,285.54,285.11,285.46,5694.0,263.2906,263.3552,262.9586,263.2814,5694.0
2022-11-22 12:55:00,285.46,285.73,285.45,285.71,6748.0,263.2814,263.5304,263.2722,263.512,6748.0
2022-11-22 13:00:00,285.7,285.73,285.35,285.68,12233.0,263.5028,263.5304,263.18,263.4843,12233.0
2022-11-22 13:05:00,285.66,285.89,285.61,285.79,13347.0,263.4659,263.678,263.4198,263.5858,13347.0
2022-11-22 13:10:00,285.79,286.18,285.78,286.18,11464.0,263.5858,263.9455,263.5765,263.9455,11464.0
2022-11-22 13:15:00,286.18,286.29,286.15,286.24,5712.0,263.9455,264.0469,263.9178,264.0008,5712.0
2022-11-22 13:20:00,286.2,286.42,286.18,286.36,10499.0,263.9639,264.1668,263.9455,264.1115,10499.0
2022-11-22 13:25:00,286.38,286.63,286.37,286.48,6642.0,264.1299,264.3605,264.1207,264.2222,6642.0
2022-11-22 13:30:00,286.5,286.88,286.06,286.39,19465.0,264.2406,264.5911,263.8348,264.1392,19465.0
2022-11-22 13:35:00,286.34,286.67,286.14,286.3,22958.0,264.093,264.3974,263.9086,264.0561,22958.0
2022-11-22 13:40:00,286.33,286.4,285.92,286.01,26801.0,264.0838,264.1484,263.7057,263.7887,26801.0
2022-11-22 13:45:00,286.02,286.16,285.91,286.0,19496.0,263.7979,263.927,263.6964,263.7795,19496.0
2022-11-22 13:50:00,286.0,286.0,285.67,285.75,3569.0,263.7795,263.7795,263.4751,263.5489,3569.0
2022-11-22 13:55:00,285.73,285.73,285.29,285.34,7262.0,263.5304,263.5304,263.1246,263.1707,7262.0
2022-11-22 14:00:00,285.34,285.38,285.14,285.38,13141.0,263.1707,263.2076,262.9863,263.2076,13141.0
2022-11-22 14:05:00,285.37,285.43,285.2,285.2,9942.0,263.1984,263.2537,263.0416,263.0416,9942.0
2022-11-22 14:10:00,285.19,285.22,284.92,285.09,12861.0,263.0324,263.0601,262.7834,262.9402,12861.0
2022-11-22 14:15:00,285.08,285.19,284.96,285.03,14519.0,262.9309,263.0324,262.8203,262.8848,14519.0
2022-11-22 14:20:00,285.03,285.11,284.6,284.99,18073.0,262.8848,262.9586,262.4882,262.8479,18073.0
2022-11-22 14:25:00,284.99,285.5,284.94,285.18,25401.0,262.8479,263.3183,262.8018,263.0232,25401.0
2022-11-22 14:30:00,285.26,285.3,285.07,285.24,9129.0,263.0969,263.1338,262.9217,263.0785,9129.0
2022-11-22 14:35:00,285.25,285.48,285.03,285.37,20700.0,263.0877,263.2999,262.8848,263.1984,20700.0
2022-11-22 14:40:00,285.26,285.32,284.72,284.77,14478.0,263.0969,263.1523,262.5989,262.645,14478.0
2022-11-22 14:45:00,284.81,285.16,284.66,285.16,27365.0,262.6819,263.0047,262.5436,263.0047,27365.0
2022-11-22 14:50:00,285.12,285.36,285.11,285.31,6452.0,262.9678,263.1892,262.9586,263.1431,6452.0
2022-11-22 14:55:00,285.36,285.45,285.29,285.29,7487.0,263.1892,263.2722,263.1246,263.1246,7487.0
2022-11-22 15:00:00,285.36,285.98,285.26,285.97,10645.0,263.1892,263.761,263.0969,263.7518,10645.0
2022-11-22 15:05:00,285.96,286.0,285.72,285.93,11155.0,263.7426,263.7795,263.5212,263.7149,11155.0
2022-11-22 15:10:00,285.93,286.21,285.86,286.17,7551.0,263.7149,263.9731,263.6503,263.9362,7551.0
2022-11-22 15:15:00,286.16,286.3,286.14,286.3,7962.0,263.927,264.0561,263.9086,264.0561,7962.0
2022-11-22 15:20:00,286.3,286.59,286.28,286.49,10050.0,264.0561,264.3236,264.0377,264.2314,10050.0
2022-11-22 15:25:00,286.56,286.93,286.56,286.84,23903.0,264.2959,264.6372,264.2959,264.5542,23903.0
2022-11-22 15:30:00,286.9,286.94,286.63,286.91,17409.0,264.6095,264.6464,264.3605,264.6188,17409.0
2022-11-22 15:35:00,286.91,287.0,286.64,286.85,19673.0,264.6188,264.7018,264.3697,264.5634,19673.0
2022-11-22 15:40:00,286.87,287.0,286.68,286.86,25240.0,264.5819,264.7018,264.4066,264.5726,25240.0
2022-11-22 15:45:00,286.84,287.15,286.83,286.99,17843.0,264.5542,264.8401,264.545,264.6925,17843.0
2022-11-22 15:50:00,287.03,287.51,286.85,286.98,47760.0,264.7294,265.1721,264.5634,264.6833,47760.0
2022-11-22 15:55:00,287.01,287.13,286.65,286.76,110157.0,264.711,264.8217,264.379,264.4804,110157.0
2022-11-23 09:30:00,287.44,289.54,287.44,289.38,38221.0,265.1076,267.0444,265.1076,266.8968,38221.0
2022-11-23 09:35:00,289.31,289.31,287.77,287.8,17164.0,266.8323,266.8323,265.4119,265.4396,17164.0
2022-11-23 09:40:00,287.79,287.95,287.18,287.95,8902.0,265.4304,265.578,264.8678,265.578,8902.0
2022-11-23 09:45:00,288.1,288.63,287.82,288.16,7220.0,265.7163,266.2051,265.4581,265.7716,7220.0
2022-11-23 09:50:00,288.31,288.69,287.45,287.46,16373.0,265.91,266.2605,265.1168,265.126,16373.0
2022-11-23 09:55:00,287.5,287.74,286.63,286.69,24838.0,265.1629,265.3843,264.3605,264.4158,24838.0
2022-11-23 10:00:00,286.86,286.91,285.49,285.51,65885.0,264.5726,264.6188,263.3091,263.3275,65885.0
2022-11-23 10:05:00,285.51,286.22,285.26,285.35,41004.0,263.3275,263.9824,263.0969,263.18,41004.0
2022-11-23 10:10:00,285.35,285.63,284.83,285.26,23876.0,263.18,263.4382,262.7004,263.0969,23876.0
2022-11-23 10:15:00,285.27,285.53,284.93,284.93,20812.0,263.1062,263.346,262.7926,262.7926,20812.0
2022-11-23 10:20:00,284.93,284.96,284.63,284.85,17130.0,262.7926,262.8203,262.5159,262.7188,17130.0
2022-11-23 10:25:00,284.97,285.05,284.34,284.51,27336.0,262.8295,262.9033,262.2484,262.4052,27336.0
2022-11-23 10:30:00,284.54,284.75,284.38,284.38,38234.0,262.4329,262.6266,262.2853,262.2853,38234.0
2022-11-23 10:35:00,284.39,284.39,283.39,283.65,34613.0,262.2945,262.2945,261.3722,261.612,34613.0
2022-11-23 10:40:00,283.75,283.78,283.04,283.65,25746.0,261.7043,261.7319,261.0494,261.612,25746.0
2022-11-23 10:45:00,283.59,283.59,282.89,283.02,19600.0,261.5567,261.5567,260.9111,261.031,19600.0
2022-11-23 10:50:00,283.07,283.27,282.9,282.97,11307.0,261.0771,261.2616,260.9203,260.9849,11307.0
2022-11-23 10:55:00,282.9,282.93,282.64,282.76,17479.0,260.9203,260.948,260.6805,260.7912,17479.0
2022-11-23 11:00:00,282.77,283.24,282.77,282.95,9932.0,260.8004,261.2339,260.8004,260.9664,9932.0
2022-11-23 11:05:00,283.0,283.74,282.96,283.74,17207.0,261.0125,261.695,260.9756,261.695,17207.0
2022-11-23 11:10:00,283.77,284.33,283.76,283.83,15254.0,261.7227,262.2392,261.7135,261.7781,15254.0
2022-11-23 11:15:00,283.85,283.98,283.74,283.91,10172.0,261.7965,261.9164,261.695,261.8518,10172.0
2022-11-23 11:20:00,283.9,284.25,283.56,283.56,21517.0,261.8426,262.1654,261.529,261.529,21517.0
2022-11-23 11:25:00,283.6,283.63,283.14,283.15,22484.0,261.5659,261.5936,261.1417,261.1509,22484.0
2022-11-23 11:30:00,283.11,283.14,282.59,282.73,19873.0,261.114,261.1417,260.6344,260.7635,19873.0
2022-11-23 11:35:00,282.86,282.87,282.5,282.5,12489.0,260.8834,260.8926,260.5514,260.5514,12489.0
2022-11-23 11:40:00,282.5,282.79,282.36,282.6,14413.0,260.5514,260.8189,260.4223,260.6436,14413.0
2022-11-23 11:45:00,282.51,282.55,282.3,282.3,9896.0,260.5606,260.5975,260.3669,260.3669,9896.0
2022-11-23 11:50:00,282.37,282.56,282.04,282.04,11344.0,260.4315,260.6067,260.1271,260.1271,11344.0
2022-11-23 11:55:00,282.06,282.06,281.6,281.97,15037.0,260.1456,260.1456,259.7213,260.0626,15037.0
2022-11-23 12:00:00,281.87,281.97,281.75,281.93,5449.0,259.9703,260.0626,259.8597,260.0257,5449.0
2022-11-23 12:05:00,281.88,282.62,281.85,282.62,11723.0,259.9796,260.6621,259.9519,260.6621,11723.0
2022-11-23 12:10:00,282.62,282.65,282.35,282.35,8500.0,260.6621,260.6897,260.413,260.413,8500.0
2022-11-23 12:15:00,282.33,282.39,282.19,282.38,6606.0,260.3946,260.4499,260.2655,260.4407,6606.0
2022-11-23 12:20:00,282.36,282.38,282.16,282.18,3796.0,260.4223,260.4407,260.2378,260.2562,3796.0
2022-11-23 12:25:00,282.22,282.54,282.2,282.43,10470.0,260.2931,260.5883,260.2747,260.4868,10470.0
2022-11-23 12:30:00,282.55,282.6,282.29,282.56,8810.0,260.5975,260.6436,260.3577,260.6067,8810.0
2022-11-23 12:35:00,282.5,282.73,282.18,282.73,14345.0,260.5514,260.7635,260.2562,260.7635,14345.0
2022-11-23 12:40:00,282.77,282.92,282.62,282.92,6439.0,260.8004,260.9388,260.6621,260.9388,6439.0
2022-11-23 12:45:00,282.93,283.15,282.89,283.0,7420.0,260.948,261.1509,260.9111,261.0125,7420.0
2022-11-23 12:50:00,282.88,282.95,282.64,282.72,7260.0,260.9019,260.9664,260.6805,260.7543,7260.0
2022-11-23 12:55:00,282.72,283.04,282.46,283.03,32820.0,260.7543,261.0494,260.5145,261.0402,32820.0
2022-11-23 13:00:00,283.0,283.21,282.89,283.16,3770.0,261.0125,261.2062,260.9111,261.1601,3770.0
2022-11-23 13:05:00,283.15,283.65,283.1,283.62,7135.0,261.1509,261.612,261.1048,261.5844,7135.0
2022-11-23 13:10:00,283.62,283.77,283.5,283.59,11994.0,261.5844,261.7227,261.4737,261.5567,11994.0
2022-11-23 13:15:00,283.65,283.76,283.52,283.76,4695.0,261.612,261.7135,261.4921,261.7135,4695.0
2022-11-23 13:20:00,283.69,283.77,283.64,283.72,16222.0,261.6489,261.7227,261.6028,261.6766,16222.0
2022-11-23 13:25:00,283.68,283.99,283.68,283.99,8445.0,261.6397,261.9256,261.6397,261.9256,8445.0
2022-11-23 13:30:00,283.94,284.0,283.66,283.71,8723.0,261.8795,261.9348,261.6213,261.6674,8723.0
2022-11-23 13:35:00,283.71,284.1,283.68,283.85,11784.0,261.6674,262.0271,261.6397,261.7965,11784.0
2022-11-23 13:40:00,283.81,283.95,283.76,283.9,3528.0,261.7596,261.8887,261.7135,261.8426,3528.0
2022-11-23 13:45:00,283.88,283.88,283.58,283.58,5482.0,261.8242,261.8242,261.5475,261.5475,5482.0
2022-11-23 13:50:00,283.51,283.63,283.35,283.48,10196.0,261.4829,261.5936,261.3353,261.4552,10196.0
2022-11-23 13:55:00,283.47,283.71,283.47,283.62,22941.0,261.446,261.6674,261.446,261.5844,22941.0
2022-11-23 14:00:00,283.66,284.28,283.55,284.04,40197.0,261.6213,262.1931,261.5198,261.9717,40197.0
2022-11-23 14:05:00,284.01,284.22,283.97,284.01,19729.0,261.9441,262.1378,261.9072,261.9441,19729.0
2022-11-23 14:10:00,283.99,284.35,283.91,284.34,20896.0,261.9256,262.2576,261.8518,262.2484,20896.0
2022-11-23 14:15:00,284.29,284.48,283.92,283.92,13621.0,262.2023,262.3775,261.8611,261.8611,13621.0
2022-11-23 14:20:00,283.95,284.48,283.95,284.34,38356.0,261.8887,262.3775,261.8887,262.2484,38356.0
2022-11-23 14:25:00,284.25,284.58,284.22,284.29,17165.0,262.1654,262.4698,262.1378,262.2023,17165.0
2022-11-23 14:30:00,284.26,284.41,284.16,284.3,20524.0,262.1746,262.313,262.0824,262.2115,20524.0
2022-11-23 14:35:00,284.25,284.25,284.03,284.09,13697.0,262.1654,262.1654,261.9625,262.0179,13697.0
2022-11-23 14:40:00,284.07,284.47,284.07,284.46,8462.0,261.9994,262.3683,261.9994,262.3591,8462.0
2022-11-23 14:45:00,284.5,284.81,284.49,284.8,5179.0,262.396,262.6819,262.3868,262.6727,5179.0
2022-11-23 14:50:00,284.75,284.94,284.62,284.63,11611.0,262.6266,262.8018,262.5067,262.5159,11611.0
2022-11-23 14:55:00,284.52,284.61,284.47,284.55,5924.0,262.4144,262.4974,262.3683,262.4421,5924.0
2022-11-23 15:00:00,284.51,284.57,284.25,284.35,10145.0,262.4052,262.4606,262.1654,262.2576,10145.0
2022-11-23 15:05:00,284.27,284.36,284.14,284.17,20266.0,262.1839,262.2669,262.064,262.0916,20266.0
2022-11-23 15:10:00,284.17,284.17,283.88,283.91,5853.0,262.0916,262.0916,261.8242,261.8518,5853.0
2022-11-23 15:15:00,283.86,284.21,283.86,284.21,8765.0,261.8057,262.1285,261.8057,262.1285,8765.0
2022-11-23 15:20:00,284.18,284.21,283.9,284.14,8215.0,262.1009,262.1285,261.8426,262.064,8215.0
2022-11-23 15:25:00,284.14,284.25,283.95,283.96,7731.0,262.064,262.1654,261.8887,261.898,7731.0
2022-11-23 15:30:00,284.0,284.0,283.65,283.68,19867.0,261.9348,261.9348,261.612,261.6397,19867.0
2022-11-23 15:35:00,283.68,283.68,283.5,283.57,10296.0,261.6397,261.6397,261.4737,261.5383,10296.0
2022-11-23 15:40:00,283.58,283.91,283.53,283.91,26585.0,261.5475,261.8518,261.5014,261.8518,26585.0
2022-11-23 15:45:00,283.83,283.83,283.2,283.29,17108.0,261.7781,261.7781,261.197,261.28,17108.0
2022-11-23 15:50:00,283.29,283.56,283.29,283.35,45436.0,261.28,261.529,261.28,261.3353,45436.0
2022-11-23 15:55:00,283.28,283.52,282.98,283.52,126195.0,261.2708,261.4921,260.9941,261.4921,126195.0
2022-11-25 09:30:00,282.03,282.98,281.41,282.98,57443.0,260.1179,260.9941,259.5461,260.9941,57443.0
2022-11-25 09:35:00,282.97,284.46,282.87,283.53,22831.0,260.9849,262.3591,260.8926,261.5014,22831.0
2022-11-25 09:40:00,283.55,284.27,283.24,284.21,16656.0,261.5198,262.1839,261.2339,262.1285,16656.0
2022-11-25 09:45:00,284.22,284.5,283.9,284.26,18848.0,262.1378,262.396,261.8426,262.1746,18848.0
2022-11-25 09:50:00,284.35,285.05,284.27,284.84,23239.0,262.2576,262.9033,262.1839,262.7096,23239.0
2022-11-25 09:55:00,284.93,285.25,284.73,285.25,12670.0,262.7926,263.0877,262.6081,263.0877,12670.0
2022-11-25 10:00:00,285.32,285.57,284.75,284.81,16744.0,263.1523,263.3829,262.6266,262.6819,16744.0
2022-11-25 10:05:00,284.79,285.33,284.6,285.2,18806.0,262.6635,263.1615,262.4882,263.0416,18806.0
2022-11-25 10:10:00,285.07,285.5,284.81,284.93,11509.0,262.9217,263.3183,262.6819,262.7926,11509.0
2022-11-25 10:15:00,284.84,285.14,284.54,285.0,7108.0,262.7096,262.9863,262.4329,262.8571,7108.0
2022-11-25 10:20:00,285.0,285.21,284.94,285.03,10974.0,262.8571,263.0508,262.8018,262.8848,10974.0
2022-11-25 10:25:00,285.05,285.37,284.87,284.87,16139.0,262.9033,263.1984,262.7372,262.7372,16139.0
2022-11-25 10:30:00,284.86,284.9,284.45,284.66,15518.0,262.728,262.7649,262.3499,262.5436,15518.0
2022-11-25 10:35:00,284.73,285.34,284.66,285.3,12562.0,262.6081,263.1707,262.5436,263.1338,12562.0
2022-11-25 10:40:00,285.31,285.44,285.07,285.15,7388.0,263.1431,263.263,262.9217,262.9955,7388.0
2022-11-25 10:45:00,285.12,285.35,285.03,285.09,6883.0,262.9678,263.18,262.8848,262.9402,6883.0
2022-11-25 10:50:00,285.02,285.25,285.01,285.23,19118.0,262.8756,263.0877,262.8664,263.0693,19118.0
2022-11-25 10:55:00,285.19,285.26,284.71,284.72,9897.0,263.0324,263.0969,262.5897,262.5989,9897.0
2022-11-25 11:00:00,284.8,285.08,284.79,284.82,7825.0,262.6727,262.9309,262.6635,262.6911,7825.0
2022-11-25 11:05:00,284.85,284.85,284.5,284.65,6711.0,262.7188,262.7188,262.396,262.5343,6711.0
2022-11-25 11:10:00,284.62,284.76,284.51,284.75,8555.0,262.5067,262.6358,262.4052,262.6266,8555.0
2022-11-25 11:15:00,284.78,284.87,284.54,284.72,10627.0,262.6542,262.7372,262.4329,262.5989,10627.0
2022-11-25 11:20:00,284.64,284.78,284.57,284.66,14853.0,262.5251,262.6542,262.4606,262.5436,14853.0
2022-11-25 11:25:00,284.72,284.76,284.43,284.56,19099.0,262.5989,262.6358,262.3314,262.4513,19099.0
2022-11-25 11:30:00,284.59,284.6,284.1,284.11,7730.0,262.479,262.4882,262.0271,262.0363,7730.0
2022-11-25 11:35:00,284.16,284.27,284.02,284.18,16251.0,262.0824,262.1839,261.9533,262.1009,16251.0
2022-11-25 11:40:00,284.18,284.26,283.82,283.9,14721.0,262.1009,262.1746,261.7688,261.8426,14721.0
2022-11-25 11:45:00,283.83,283.97,283.75,283.78,9765.0,261.7781,261.9072,261.7043,261.7319,9765.0
2022-11-25 11:50:00,283.82,284.18,283.82,284.09,15235.0,261.7688,262.1009,261.7688,262.0179,15235.0
2022-11-25 11:55:00,284.14,284.14,283.7,283.94,5032.0,262.064,262.064,261.6582,261.8795,5032.0
2022-11-25 12:00:00,283.92,284.18,283.89,284.07,7569.0,261.8611,262.1009,261.8334,261.9994,7569.0
2022-11-25 12:05:00,283.99,284.17,283.79,283.86,4906.0,261.9256,262.0916,261.7412,261.8057,4906.0
2022-11-25 12:10:00,283.87,283.95,283.35,283.82,30440.0,261.8149,261.8887,261.3353,261.7688,30440.0
2022-11-25 12:15:00,283.77,283.88,283.64,283.85,12809.0,261.7227,261.8242,261.6028,261.7965,12809.0
2022-11-25 12:20:00,283.84,283.95,283.8,283.88,5816.0,261.7873,261.8887,261.7504,261.8242,5816.0
2022-11-25 12:25:00,283.88,284.09,283.88,283.99,9791.0,261.8242,262.0179,261.8242,261.9256,9791.0
2022-11-25 12:30:00,283.99,283.99,283.82,283.9,9232.0,261.9256,261.9256,261.7688,261.8426,9232.0
2022-11-25 12:35:00,283.94,284.01,283.8,283.81,12258.0,261.8795,261.9441,261.7504,261.7596,12258.0
2022-11-25 12:40:00,283.75,283.75,283.45,283.46,9651.0,261.7043,261.7043,261.4276,261.4368,9651.0
2022-11-25 12:45:00,283.46,283.74,283.44,283.61,7970.0,261.4368,261.695,261.4184,261.5751,7970.0
2022-11-25 12:50:00,283.66,283.95,283.66,283.93,7883.0,261.6213,261.8887,261.6213,261.8703,7883.0
2022-11-25 12:55:00,283.82,283.93,283.56,283.78,33132.0,261.7688,261.8703,261.529,261.7319,33132.0
2022-11-28 09:30:00,285.13,286.69,284.84,285.83,67753.0,262.977,264.4158,262.7096,263.6227,67753.0
2022-11-28 09:35:00,286.01,286.64,285.33,286.23,26303.0,263.7887,264.3697,263.1615,263.9916,26303.0
2022-11-28 09:40:00,286.36,287.1,285.59,287.0,15670.0,264.1115,264.794,263.4013,264.7018,15670.0
2022-11-28 09:45:00,286.97,288.28,286.97,287.93,34062.0,264.6741,265.8823,264.6741,265.5595,34062.0
2022-11-28 09:50:00,287.9,288.14,287.71,288.06,20327.0,265.5318,265.7532,265.3566,265.6794,20327.0
2022-11-28 09:55:00,288.06,288.06,287.03,287.06,16784.0,265.6794,265.6794,264.7294,264.7571,16784.0
2022-11-28 10:00:00,287.3,287.41,286.8,286.88,14649.0,264.9785,265.0799,264.5173,264.5911,14649.0
2022-11-28 10:05:00,287.02,287.27,286.66,286.67,7664.0,264.7202,264.9508,264.3882,264.3974,7664.0
2022-11-28 10:10:00,286.7,287.19,286.58,287.1,38170.0,264.4251,264.877,264.3144,264.794,38170.0
2022-11-28 10:15:00,287.11,287.53,286.8,286.92,8973.0,264.8032,265.1906,264.5173,264.628,8973.0
2022-11-28 10:20:00,286.81,286.82,286.22,286.79,9248.0,264.5265,264.5357,263.9824,264.5081,9248.0
2022-11-28 10:25:00,286.81,287.12,286.6,287.11,10861.0,264.5265,264.8124,264.3328,264.8032,10861.0
2022-11-28 10:30:00,287.11,287.11,286.07,286.37,7571.0,264.8032,264.8032,263.844,264.1207,7571.0
2022-11-28 10:35:00,286.4,286.58,286.18,286.37,7718.0,264.1484,264.3144,263.9455,264.1207,7718.0
2022-11-28 10:40:00,286.42,286.76,286.42,286.65,7669.0,264.1668,264.4804,264.1668,264.379,7669.0
2022-11-28 10:45:00,286.6,286.66,286.31,286.46,12695.0,264.3328,264.3882,264.0654,264.2037,12695.0
2022-11-28 10:50:00,286.48,286.55,286.07,286.21,9155.0,264.2222,264.2867,263.844,263.9731,9155.0
2022-11-28 10:55:00,286.09,286.83,285.95,286.7,16267.0,263.8625,264.545,263.7333,264.4251,16267.0
2022-11-28 11:00:00,286.69,286.77,286.1,286.1,7749.0,264.4158,264.4896,263.8717,263.8717,7749.0
2022-11-28 11:05:00,286.11,286.24,285.76,285.9,9496.0,263.8809,264.0008,263.5581,263.6872,9496.0
2022-11-28 11:10:00,285.83,286.01,285.59,285.97,7088.0,263.6227,263.7887,263.4013,263.7518,7088.0
2022-11-28 11:15:00,285.92,286.1,285.8,286.03,6555.0,263.7057,263.8717,263.595,263.8071,6555.0
2022-11-28 11:20:00,285.97,285.99,285.64,285.76,4976.0,263.7518,263.7702,263.4474,263.5581,4976.0
2022-11-28 11:25:00,285.78,286.0,285.74,285.99,5789.0,263.5765,263.7795,263.5397,263.7702,5789.0
2022-11-28 11:30:00,285.99,286.25,285.77,285.83,13011.0,263.7702,264.01,263.5673,263.6227,13011.0
2022-11-28 11:35:00,285.74,286.18,285.74,285.92,15460.0,263.5397,263.9455,263.5397,263.7057,15460.0
2022-11-28 11:40:00,285.97,285.97,285.82,285.82,2736.0,263.7518,263.7518,263.6134,263.6134,2736.0
2022-11-28 11:45:00,285.83,286.2,285.83,285.95,11145.0,263.6227,263.9639,263.6227,263.7333,11145.0
2022-11-28 11:50:00,285.9,286.01,285.83,285.97,5796.0,263.6872,263.7887,263.6227,263.7518,5796.0
2022-11-28 11:55:00,285.88,285.98,285.58,285.7,9561.0,263.6688,263.761,263.3921,263.5028,9561.0
2022-11-28 12:00:00,285.62,285.76,285.02,285.31,7893.0,263.429,263.5581,262.8756,263.1431,7893.0
2022-11-28 12:05:00,285.37,285.94,285.31,285.34,6007.0,263.1984,263.7241,263.1431,263.1707,6007.0
2022-11-28 12:10:00,285.26,285.44,284.95,285.44,5688.0,263.0969,263.263,262.811,263.263,5688.0
2022-11-28 12:15:00,285.25,285.89,285.25,285.8,4572.0,263.0877,263.678,263.0877,263.595,4572.0
2022-11-28 12:20:00,285.78,286.25,285.72,286.03,30809.0,263.5765,264.01,263.5212,263.8071,30809.0
2022-11-28 12:25:00,285.98,286.13,285.93,286.04,5100.0,263.761,263.8994,263.7149,263.8163,5100.0
2022-11-28 12:30:00,286.04,286.17,285.88,285.88,8252.0,263.8163,263.9362,263.6688,263.6688,8252.0
2022-11-28 12:35:00,285.84,286.0,285.7,285.71,6981.0,263.6319,263.7795,263.5028,263.512,6981.0
2022-11-28 12:40:00,285.65,285.73,285.33,285.33,8493.0,263.4566,263.5304,263.1615,263.1615,8493.0
2022-11-28 12:45:00,285.31,285.42,285.07,285.07,6392.0,263.1431,263.2445,262.9217,262.9217,6392.0
2022-11-28 12:50:00,285.03,285.03,284.37,284.37,8218.0,262.8848,262.8848,262.2761,262.2761,8218.0
2022-11-28 12:55:00,284.29,284.55,284.27,284.42,3670.0,262.2023,262.4421,262.1839,262.3222,3670.0
2022-11-28 13:00:00,284.48,284.66,284.35,284.35,6660.0,262.3775,262.5436,262.2576,262.2576,6660.0
2022-11-28 13:05:00,284.39,284.5,284.29,284.29,2018.0,262.2945,262.396,262.2023,262.2023,2018.0
2022-11-28 13:10:00,284.34,284.51,284.15,284.51,5279.0,262.2484,262.4052,262.0732,262.4052,5279.0
2022-11-28 13:15:00,284.46,284.5,284.33,284.33,2658.0,262.3591,262.396,262.2392,262.2392,2658.0
2022-11-28 13:20:00,284.35,284.45,284.21,284.44,4796.0,262.2576,262.3499,262.1285,262.3407,4796.0
2022-11-28 13:25:00,284.28,284.4,284.11,284.26,7358.0,262.1931,262.3038,262.0363,262.1746,7358.0
2022-11-28 13:30:00,284.22,284.22,283.86,283.96,3997.0,262.1378,262.1378,261.8057,261.898,3997.0
2022-11-28 13:35:00,283.96,284.38,283.95,284.17,4717.0,261.898,262.2853,261.8887,262.0916,4717.0
2022-11-28 13:40:00,284.15,284.2,284.03,284.05,4184.0,262.0732,262.1193,261.9625,261.981,4184.0
2022-11-28 13:45:00,284.06,284.21,283.95,284.12,5205.0,261.9902,262.1285,261.8887,262.0455,5205.0
2022-11-28 13:50:00,284.12,284.38,284.05,284.05,4089.0,262.0455,262.2853,261.981,261.981,4089.0
2022-11-28 13:55:00,284.02,284.02,283.72,283.79,3700.0,261.9533,261.9533,261.6766,261.7412,3700.0
2022-11-28 14:00:00,283.72,283.86,283.64,283.72,4511.0,261.6766,261.8057,261.6028,261.6766,4511.0
2022-11-28 14:05:00,283.73,283.89,283.63,283.89,5268.0,261.6858,261.8334,261.5936,261.8334,5268.0
2022-11-28 14:10:00,283.8,283.94,283.75,283.86,2519.0,261.7504,261.8795,261.7043,261.8057,2519.0
2022-11-28 14:15:00,283.84,283.84,283.62,283.71,4955.0,261.7873,261.7873,261.5844,261.6674,4955.0
2022-11-28 14:20:00,283.65,283.78,283.58,283.69,3382.0,261.612,261.7319,261.5475,261.6489,3382.0
2022-11-28 14:25:00,283.64,283.75,283.56,283.65,4587.0,261.6028,261.7043,261.529,261.612,4587.0
2022-11-28 14:30:00,283.54,283.68,283.53,283.6,5743.0,261.5106,261.6397,261.5014,261.5659,5743.0
2022-11-28 14:35:00,283.62,283.78,283.54,283.68,5970.0,261.5844,261.7319,261.5106,261.6397,5970.0
2022-11-28 14:40:00,283.65,283.65,283.36,283.5,6153.0,261.612,261.612,261.3446,261.4737,6153.0
2022-11-28 14:45:00,283.51,283.51,283.08,283.09,5977.0,261.4829,261.4829,261.0863,261.0955,5977.0
2022-11-28 14:50:00,283.11,283.24,283.0,283.16,6911.0,261.114,261.2339,261.0125,261.1601,6911.0
2022-11-28 14:55:00,283.15,283.22,283.06,283.06,7421.0,261.1509,261.2154,261.0679,261.0679,7421.0
2022-11-28 15:00:00,283.04,283.14,282.83,282.92,8268.0,261.0494,261.1417,260.8557,260.9388,8268.0
2022-11-28 15:05:00,282.83,283.08,282.75,282.96,8262.0,260.8557,261.0863,260.782,260.9756,8262.0
2022-11-28 15:10:00,283.02,283.03,282.75,282.75,7527.0,261.031,261.0402,260.782,260.782,7527.0
2022-11-28 15:15:00,282.73,282.8,282.63,282.75,12727.0,260.7635,260.8281,260.6713,260.782,12727.0
2022-11-28 15:20:00,282.74,282.96,282.74,282.75,9351.0,260.7727,260.9756,260.7727,260.782,9351.0
2022-11-28 15:25:00,282.72,282.88,282.71,282.88,8655.0,260.7543,260.9019,260.7451,260.9019,8655.0
2022-11-28 15:30:00,282.91,282.96,282.71,282.71,9887.0,260.9295,260.9756,260.7451,260.7451,9887.0
2022-11-28 15:35:00,282.74,282.82,282.53,282.53,14344.0,260.7727,260.8465,260.5791,260.5791,14344.0
2022-11-28 15:40:00,282.43,282.89,282.43,282.88,12781.0,260.4868,260.9111,260.4868,260.9019,12781.0
2022-11-28 15:45:00,282.88,282.88,282.39,282.39,14917.0,260.9019,260.9019,260.4499,260.4499,14917.0
2022-11-28 15:50:00,282.42,282.7,282.19,282.69,28153.0,260.4776,260.7358,260.2655,260.7266,28153.0
2022-11-28 15:55:00,282.44,282.86,282.38,282.62,107655.0,260.496,260.8834,260.4407,260.6621,107655.0
2022-11-29 09:30:00,283.56,283.56,281.57,281.97,29826.0,261.529,261.529,259.6936,260.0626,29826.0
2022-11-29 09:35:00,282.17,282.52,281.78,281.84,10268.0,260.247,260.5698,259.8873,259.9427,10268.0
2022-11-29 09:40:00,281.82,282.23,281.51,281.77,12071.0,259.9242,260.3024,259.6383,259.8781,12071.0
2022-11-29 09:45:00,281.8,282.13,281.64,282.09,11096.0,259.9058,260.2101,259.7582,260.1732,11096.0
2022-11-29 09:50:00,281.99,282.07,280.91,280.98,14603.0,260.081,260.1548,259.0849,259.1495,14603.0
2022-11-29 09:55:00,280.89,281.32,280.86,281.23,7604.0,259.0665,259.4631,259.0388,259.3801,7604.0
2022-11-29 10:00:00,281.28,281.78,281.17,281.61,13621.0,259.4262,259.8873,259.3247,259.7305,13621.0
2022-11-29 10:05:00,281.49,281.57,281.01,281.19,11857.0,259.6199,259.6936,259.1771,259.3432,11857.0
2022-11-29 10:10:00,281.14,281.33,281.05,281.28,7739.0,259.297,259.4723,259.214,259.4262,7739.0
2022-11-29 10:15:00,281.31,281.38,281.08,281.22,8861.0,259.4538,259.5184,259.2417,259.3708,8861.0
2022-11-29 10:20:00,281.15,281.15,280.76,280.82,6661.0,259.3063,259.3063,258.9466,259.0019,6661.0
2022-11-29 10:25:00,280.88,281.29,280.75,281.26,8755.0,259.0572,259.4354,258.9373,259.4077,8755.0
2022-11-29 10:30:00,281.28,281.54,281.27,281.41,12165.0,259.4262,259.666,259.4169,259.5461,12165.0
2022-11-29 10:35:00,281.43,281.5,281.25,281.35,15011.0,259.5645,259.6291,259.3985,259.4907,15011.0
2022-11-29 10:40:00,281.34,281.41,280.94,280.94,16311.0,259.4815,259.5461,259.1126,259.1126,16311.0
2022-11-29 10:45:00,280.99,281.44,280.78,281.22,14759.0,259.1587,259.5737,258.965,259.3708,14759.0
2022-11-29 10:50:00,281.36,281.41,281.14,281.16,6074.0,259.5,259.5461,259.297,259.3155,6074.0
2022-11-29 10:55:00,281.11,281.32,280.95,281.32,8329.0,259.2694,259.4631,259.1218,259.4631,8329.0
2022-11-29 11:00:00,281.32,281.6,281.26,281.28,10190.0,259.4631,259.7213,259.4077,259.4262,10190.0
2022-11-29 11:05:00,281.24,281.25,280.61,280.61,9951.0,259.3893,259.3985,258.8082,258.8082,9951.0
2022-11-29 11:10:00,280.63,280.74,280.32,280.44,5983.0,258.8267,258.9281,258.5408,258.6514,5983.0
2022-11-29 11:15:00,280.44,280.46,280.11,280.18,11415.0,258.6514,258.6699,258.3471,258.4116,11415.0
2022-11-29 11:20:00,280.12,280.19,279.88,280.0,6997.0,258.3563,258.4209,258.1349,258.2456,6997.0
2022-11-29 11:25:00,280.05,280.12,279.87,279.92,16579.0,258.2917,258.3563,258.1257,258.1718,16579.0
2022-11-29 11:30:00,279.87,280.4,279.68,280.22,8455.0,258.1257,258.6145,257.9505,258.4485,8455.0
2022-11-29 11:35:00,280.16,280.5,279.95,280.5,3036.0,258.3932,258.7068,258.1995,258.7068,3036.0
2022-11-29 11:40:00,280.47,280.76,280.29,280.38,47068.0,258.6791,258.9466,258.5131,258.5961,47068.0
2022-11-29 11:45:00,280.57,280.76,280.21,280.75,7856.0,258.7713,258.9466,258.4393,258.9373,7856.0
2022-11-29 11:50:00,280.82,281.26,280.71,280.94,14297.0,259.0019,259.4077,258.9005,259.1126,14297.0
2022-11-29 11:55:00,280.88,281.01,280.7,280.72,8087.0,259.0572,259.1771,258.8912,258.9097,8087.0
2022-11-29 12:00:00,280.75,280.82,280.61,280.75,8964.0,258.9373,259.0019,258.8082,258.9373,8964.0
2022-11-29 12:05:00,280.69,281.12,280.69,280.83,7280.0,258.882,259.2786,258.882,259.0111,7280.0
2022-11-29 12:10:00,280.9,281.07,280.72,281.06,9924.0,259.0757,259.2325,258.9097,259.2233,9924.0
2022-11-29 12:15:00,281.05,281.28,280.91,281.26,4172.0,259.214,259.4262,259.0849,259.4077,4172.0
2022-11-29 12:20:00,281.48,281.48,281.02,281.02,4022.0,259.6106,259.6106,259.1864,259.1864,4022.0
2022-11-29 12:25:00,280.91,281.18,280.81,281.09,4658.0,259.0849,259.3339,258.9927,259.2509,4658.0
2022-11-29 12:30:00,281.16,281.47,281.15,281.19,6325.0,259.3155,259.6014,259.3063,259.3432,6325.0
2022-11-29 12:35:00,281.24,281.94,281.23,281.84,7238.0,259.3893,260.0349,259.3801,259.9427,7238.0
2022-11-29 12:40:00,281.86,281.96,281.77,281.86,4371.0,259.9611,260.0533,259.8781,259.9611,4371.0
2022-11-29 12:45:00,281.9,281.96,281.77,281.93,4654.0,259.998,260.0533,259.8781,260.0257,4654.0
2022-11-29 12:50:00,281.91,282.18,281.85,282.01,10675.0,260.0072,260.2562,259.9519,260.0995,10675.0
2022-11-29 12:55:00,282.01,282.02,281.63,281.81,12974.0,260.0995,260.1087,259.749,259.915,12974.0
2022-11-29 13:00:00,281.75,281.92,281.67,281.81,9211.0,259.8597,260.0164,259.7859,259.915,9211.0
2022-11-29 13:05:00,281.75,282.16,281.75,281.88,5508.0,259.8597,260.2378,259.8597,259.9796,5508.0
2022-11-29 13:10:00,281.81,282.2,281.81,282.2,3346.0,259.915,260.2747,259.915,260.2747,3346.0
2022-11-29 13:15:00,282.22,282.28,281.97,282.13,4221.0,260.2931,260.3485,260.0626,260.2101,4221.0
2022-11-29 13:20:00,282.13,282.39,281.96,282.39,7045.0,260.2101,260.4499,260.0533,260.4499,7045.0
2022-11-29 13:25:00,282.35,282.35,281.88,281.88,3674.0,260.413,260.413,259.9796,259.9796,3674.0
2022-11-29 13:30:00,281.94,282.27,281.8,282.26,4821.0,260.0349,260.3393,259.9058,260.33,4821.0
2022-11-29 13:35:00,282.25,282.49,282.22,282.45,3436.0,260.3208,260.5422,260.2931,260.5053,3436.0
2022-11-29 13:40:00,282.37,282.64,282.37,282.56,4244.0,260.4315,260.6805,260.4315,260.6067,4244.0
2022-11-29 13:45:00,282.49,282.54,282.34,282.45,2264.0,260.5422,260.5883,260.4038,260.5053,2264.0
2022-11-29 13:50:00,282.28,282.41,282.14,282.33,3727.0,260.3485,260.4684,260.2194,260.3946,3727.0
2022-11-29 13:55:00,282.26,282.47,282.14,282.47,2745.0,260.33,260.5237,260.2194,260.5237,2745.0
2022-11-29 14:00:00,282.37,282.89,282.35,282.69,6728.0,260.4315,260.9111,260.413,260.7266,6728.0
2022-11-29 14:05:00,282.74,282.79,282.64,282.73,2429.0,260.7727,260.8189,260.6805,260.7635,2429.0
2022-11-29 14:10:00,282.77,282.77,282.51,282.57,3773.0,260.8004,260.8004,260.5606,260.6159,3773.0
2022-11-29 14:15:00,282.63,282.7,282.54,282.69,5851.0,260.6713,260.7358,260.5883,260.7266,5851.0
2022-11-29 14:20:00,282.65,282.76,282.57,282.59,7110.0,260.6897,260.7912,260.6159,260.6344,7110.0
2022-11-29 14:25:00,282.63,282.64,282.1,282.22,2800.0,260.6713,260.6805,260.1825,260.2931,2800.0
2022-11-29 14:30:00,282.12,282.26,281.99,282.25,5308.0,260.2009,260.33,260.081,260.3208,5308.0
2022-11-29 14:35:00,282.23,282.26,281.93,282.05,3114.0,260.3024,260.33,260.0257,260.1363,3114.0
2022-11-29 14:40:00,282.07,282.07,281.86,281.91,8077.0,260.1548,260.1548,259.9611,260.0072,8077.0
2022-11-29 14:45:00,281.92,282.03,281.84,281.93,6350.0,260.0164,260.1179,259.9427,260.0257,6350.0
2022-11-29 14:50:00,281.94,282.06,281.87,281.91,5452.0,260.0349,260.1456,259.9703,260.0072,5452.0
2022-11-29 14:55:00,281.94,282.06,281.85,282.06,4008.0,260.0349,260.1456,259.9519,260.1456,4008.0
2022-11-29 15:00:00,282.07,282.14,281.82,281.89,5504.0,260.1548,260.2194,259.9242,259.9888,5504.0
2022-11-29 15:05:00,281.9,282.17,281.86,282.16,4361.0,259.998,260.247,259.9611,260.2378,4361.0
2022-11-29 15:10:00,282.06,282.26,282.02,282.24,4287.0,260.1456,260.33,260.1087,260.3116,4287.0
2022-11-29 15:15:00,282.28,282.32,282.09,282.13,5801.0,260.3485,260.3854,260.1732,260.2101,5801.0
2022-11-29 15:20:00,281.96,282.23,281.7,281.79,12504.0,260.0533,260.3024,259.8135,259.8965,12504.0
2022-11-29 15:25:00,281.83,281.91,281.73,281.86,5225.0,259.9334,260.0072,259.8412,259.9611,5225.0
2022-11-29 15:30:00,281.88,282.17,281.85,282.17,8678.0,259.9796,260.247,259.9519,260.247,8678.0
2022-11-29 15:35:00,282.22,282.24,281.65,281.69,9639.0,260.2931,260.3116,259.7674,259.8043,9639.0
2022-11-29 15:40:00,281.72,281.91,281.64,281.65,18064.0,259.832,260.0072,259.7582,259.7674,18064.0
2022-11-29 15:45:00,281.63,281.86,281.44,281.86,12025.0,259.749,259.9611,259.5737,259.9611,12025.0
2022-11-29 15:50:00,281.87,282.26,281.87,282.02,34301.0,259.9703,260.33,259.9703,260.1087,34301.0
2022-11-29 15:55:00,281.98,282.23,281.64,281.98,120965.0,260.0718,260.3024,259.7582,260.0718,120965.0
2022-11-30 09:30:00,282.52,282.63,279.76,281.44,77540.0,260.5698,260.6713,258.0243,259.5737,77540.0
2022-11-30 09:35:00,280.61,281.07,279.21,280.04,10198.0,258.8082,259.2325,257.517,258.2825,10198.0
2022-11-30 09:40:00,279.88,281.01,279.76,280.82,13571.0,258.1349,259.1771,258.0243,259.0019,13571.0
2022-11-30 09:45:00,280.96,280.96,280.57,280.67,8905.0,259.131,259.131,258.7713,258.8636,8905.0
2022-11-30 09:50:00,280.77,281.3,280.77,281.06,38326.0,258.9558,259.4446,258.9558,259.2233,38326.0
2022-11-30 09:55:00,281.13,281.13,279.86,280.93,37959.0,259.2878,259.2878,258.1165,259.1034,37959.0
2022-11-30 10:00:00,280.87,280.87,279.73,279.74,14238.0,259.048,259.048,257.9966,258.0058,14238.0
2022-11-30 10:05:00,279.85,280.13,279.59,279.98,12209.0,258.1073,258.3655,257.8675,258.2272,12209.0
2022-11-30 10:10:00,279.93,280.04,279.71,279.8,11043.0,258.1811,258.2825,257.9782,258.0612,11043.0
2022-11-30 10:15:00,279.8,280.0,279.41,279.84,14482.0,258.0612,258.2456,257.7015,258.0981,14482.0
2022-11-30 10:20:00,279.83,279.83,279.47,279.62,8012.0,258.0888,258.0888,257.7568,257.8951,8012.0
2022-11-30 10:25:00,279.5,279.58,279.04,279.2,5863.0,257.7845,257.8583,257.3602,257.5078,5863.0
2022-11-30 10:30:00,279.23,279.73,279.22,279.47,7601.0,257.5354,257.9966,257.5262,257.7568,7601.0
2022-11-30 10:35:00,279.6,279.75,279.36,279.75,17543.0,257.8767,258.015,257.6553,258.015,17543.0
2022-11-30 10:40:00,279.71,279.75,279.46,279.54,9882.0,257.9782,258.015,257.7476,257.8214,9882.0
2022-11-30 10:45:00,279.44,279.44,279.06,279.06,2312.0,257.7291,257.7291,257.3787,257.3787,2312.0
2022-11-30 10:50:00,279.09,279.3,278.93,279.07,8208.0,257.4063,257.6,257.2588,257.3879,8208.0
2022-11-30 10:55:00,279.07,279.33,279.01,279.18,7374.0,257.3879,257.6277,257.3325,257.4893,7374.0
2022-11-30 11:00:00,279.25,279.46,279.02,279.13,7327.0,257.5539,257.7476,257.3418,257.4432,7327.0
2022-11-30 11:05:00,279.13,279.82,279.07,279.82,5959.0,257.4432,258.0796,257.3879,258.0796,5959.0
2022-11-30 11:10:00,279.75,280.05,279.69,280.04,7842.0,258.015,258.2917,257.9597,258.2825,7842.0
2022-11-30 11:15:00,280.03,280.16,279.85,280.1,10270.0,258.2733,258.3932,258.1073,258.3379,10270.0
2022-11-30 11:20:00,280.03,280.2,280.02,280.15,7250.0,258.2733,258.4301,258.2641,258.384,7250.0
2022-11-30 11:25:00,280.15,280.48,280.1,280.43,8304.0,258.384,258.6883,258.3379,258.6422,8304.0
2022-11-30 11:30:00,280.43,280.55,280.05,280.42,19150.0,258.6422,258.7529,258.2917,258.633,19150.0
2022-11-30 11:35:00,280.5,281.03,280.49,280.98,8020.0,258.7068,259.1956,258.6975,259.1495,8020.0
2022-11-30 11:40:00,281.02,281.1,280.27,280.53,36529.0,259.1864,259.2602,258.4946,258.7344,36529.0
2022-11-30 11:45:00,280.54,280.55,280.34,280.46,17096.0,258.7437,258.7529,258.5592,258.6699,17096.0
2022-11-30 11:50:00,280.51,280.59,280.17,280.25,20058.0,258.716,258.7898,258.4024,258.4762,20058.0
2022-11-30 11:55:00,280.25,280.57,280.11,280.37,13770.0,258.4762,258.7713,258.3471,258.5869,13770.0
2022-11-30 12:00:00,280.42,280.5,280.1,280.36,4831.0,258.633,258.7068,258.3379,258.5776,4831.0
2022-11-30 12:05:00,280.37,280.44,280.22,280.32,5949.0,258.5869,258.6514,258.4485,258.5408,5949.0
2022-11-30 12:10:00,280.3,280.32,279.95,280.32,10969.0,258.5223,258.5408,258.1995,258.5408,10969.0
2022-11-30 12:15:00,280.36,280.58,280.18,280.29,4185.0,258.5776,258.7806,258.4116,258.5131,4185.0
2022-11-30 12:20:00,280.19,280.19,279.58,279.83,8148.0,258.4209,258.4209,257.8583,258.0888,8148.0
2022-11-30 12:25:00,279.76,279.77,279.5,279.62,3641.0,258.0243,258.0335,257.7845,257.8951,3641.0
2022-11-30 12:30:00,279.64,279.76,279.54,279.61,3316.0,257.9136,258.0243,257.8214,257.8859,3316.0
2022-11-30 12:35:00,279.54,279.56,279.38,279.56,2559.0,257.8214,257.8398,257.6738,257.8398,2559.0
2022-11-30 12:40:00,279.5,279.79,279.5,279.75,3892.0,257.7845,258.0519,257.7845,258.015,3892.0
2022-11-30 12:45:00,279.74,280.06,279.73,279.93,3696.0,258.0058,258.301,257.9966,258.1811,3696.0
2022-11-30 12:50:00,279.94,280.03,279.88,280.0,2413.0,258.1903,258.2733,258.1349,258.2456,2413.0
2022-11-30 12:55:00,279.94,280.19,279.94,280.12,3400.0,258.1903,258.4209,258.1903,258.3563,3400.0
2022-11-30 13:00:00,280.12,280.31,280.01,280.31,2969.0,258.3563,258.5315,258.2548,258.5315,2969.0
2022-11-30 13:05:00,280.35,280.51,280.31,280.41,2461.0,258.5684,258.716,258.5315,258.6238,2461.0
2022-11-30 13:10:00,280.49,280.49,280.33,280.46,2200.0,258.6975,258.6975,258.55,258.6699,2200.0
2022-11-30 13:15:00,280.44,280.59,280.36,280.53,4802.0,258.6514,258.7898,258.5776,258.7344,4802.0
2022-11-30 13:20:00,280.63,280.81,280.49,280.81,4358.0,258.8267,258.9927,258.6975,258.9927,4358.0
2022-11-30 13:25:00,280.78,280.79,280.5,280.5,3951.0,258.965,258.9742,258.7068,258.7068,3951.0
2022-11-30 13:30:00,280.51,281.68,280.23,281.06,19304.0,258.716,259.7951,258.4578,259.2233,19304.0
2022-11-30 13:35:00,281.1,282.24,281.1,281.99,18516.0,259.2602,260.3116,259.2602,260.081,18516.0
2022-11-30 13:40:00,282.0,282.34,281.85,282.34,4109.0,260.0902,260.4038,259.9519,260.4038,4109.0
2022-11-30 13:45:00,282.38,282.38,281.42,281.95,5477.0,260.4407,260.4407,259.5553,260.0441,5477.0
2022-11-30 13:50:00,281.95,282.08,281.83,282.02,7725.0,260.0441,260.164,259.9334,260.1087,7725.0
2022-11-30 13:55:00,282.0,282.76,282.0,282.34,16973.0,260.0902,260.7912,260.0902,260.4038,16973.0
2022-11-30 14:00:00,282.35,282.85,282.35,282.48,10807.0,260.413,260.8742,260.413,260.5329,10807.0
2022-11-30 14:05:00,282.52,282.94,282.48,282.68,8982.0,260.5698,260.9572,260.5329,260.7174,8982.0
2022-11-30 14:10:00,282.65,282.79,282.28,282.53,8770.0,260.6897,260.8189,260.3485,260.5791,8770.0
2022-11-30 14:15:00,282.65,283.55,282.63,283.43,15811.0,260.6897,261.5198,260.6713,261.4091,15811.0
2022-11-30 14:20:00,283.34,283.68,283.3,283.43,13347.0,261.3261,261.6397,261.2892,261.4091,13347.0
2022-11-30 14:25:00,283.35,283.79,283.24,283.69,12089.0,261.3353,261.7412,261.2339,261.6489,12089.0
2022-11-30 14:30:00,283.68,283.79,283.42,283.62,15446.0,261.6397,261.7412,261.3999,261.5844,15446.0
2022-11-30 14:35:00,283.7,283.82,283.45,283.74,10398.0,261.6582,261.7688,261.4276,261.695,10398.0
2022-11-30 14:40:00,283.74,284.02,283.6,283.65,5940.0,261.695,261.9533,261.5659,261.612,5940.0
2022-11-30 14:45:00,283.75,284.41,283.68,284.41,9540.0,261.7043,262.313,261.6397,262.313,9540.0
2022-11-30 14:50:00,284.35,284.76,284.28,284.53,28135.0,262.2576,262.6358,262.1931,262.4237,28135.0
2022-11-30 14:55:00,284.6,284.84,284.27,284.8,13704.0,262.4882,262.7096,262.1839,262.6727,13704.0
2022-11-30 15:00:00,284.71,285.0,284.61,284.81,12979.0,262.5897,262.8571,262.4974,262.6819,12979.0
2022-11-30 15:05:00,284.74,284.95,284.6,284.89,19349.0,262.6173,262.811,262.4882,262.7557,19349.0
2022-11-30 15:10:00,284.85,285.26,284.85,285.22,15137.0,262.7188,263.0969,262.7188,263.0601,15137.0
2022-11-30 15:15:00,285.26,285.8,285.21,285.76,20130.0,263.0969,263.595,263.0508,263.5581,20130.0
2022-11-30 15:20:00,285.71,286.14,285.67,286.02,28333.0,263.512,263.9086,263.4751,263.7979,28333.0
2022-11-30 15:25:00,286.02,286.23,286.02,286.22,14243.0,263.7979,263.9916,263.7979,263.9824,14243.0
2022-11-30 15:30:00,286.26,286.33,285.87,285.99,29009.0,264.0193,264.0838,263.6596,263.7702,29009.0
2022-11-30 15:35:00,286.08,286.22,285.56,285.74,28451.0,263.8532,263.9824,263.3736,263.5397,28451.0
2022-11-30 15:40:00,285.73,285.89,285.56,285.89,20086.0,263.5304,263.678,263.3736,263.678,20086.0
2022-11-30 15:45:00,285.9,286.04,285.65,285.86,32231.0,263.6872,263.8163,263.4566,263.6503,32231.0
2022-11-30 15:50:00,285.91,287.96,285.8,286.07,241032.0,263.6964,265.5872,263.595,263.844,241032.0
2022-11-30 15:55:00,286.07,286.68,285.71,286.56,370939.0,263.844,264.4066,263.512,264.2959,370939.0
2022-12-01 09:30:00,288.17,288.17,283.63,284.64,88070.0,265.7809,265.7809,261.5936,262.5251,88070.0
2022-12-01 09:35:00,284.84,286.98,284.27,286.67,40565.0,262.7096,264.6833,262.1839,264.3974,40565.0
2022-12-01 09:40:00,286.79,287.46,285.75,287.13,30713.0,264.5081,265.126,263.5489,264.8217,30713.0
2022-12-01 09:45:00,286.76,287.54,286.53,286.91,29455.0,264.4804,265.1998,264.2683,264.6188,29455.0
2022-12-01 09:50:00,286.91,287.17,286.11,286.24,26886.0,264.6188,264.8586,263.8809,264.0008,26886.0
2022-12-01 09:55:00,286.25,286.25,284.45,284.59,26603.0,264.01,264.01,262.3499,262.479,26603.0
2022-12-01 10:00:00,284.63,285.24,281.32,281.59,54179.0,262.5159,263.0785,259.4631,259.7121,54179.0
2022-12-01 10:05:00,281.8,284.23,279.88,284.23,81824.0,259.9058,262.147,258.1349,262.147,81824.0
2022-12-01 10:10:00,284.04,285.34,283.47,285.18,20068.0,261.9717,263.1707,261.446,263.0232,20068.0
2022-12-01 10:15:00,285.43,285.78,284.29,284.55,18419.0,263.2537,263.5765,262.2023,262.4421,18419.0
2022-12-01 10:20:00,284.37,284.38,283.19,283.33,15296.0,262.2761,262.2853,261.1878,261.3169,15296.0
2022-12-01 10:25:00,283.45,284.13,283.34,283.99,9011.0,261.4276,262.0547,261.3261,261.9256,9011.0
2022-12-01 10:30:00,283.89,283.93,282.81,283.37,16600.0,261.8334,261.8703,260.8373,261.3538,16600.0
2022-12-01 10:35:00,283.46,283.46,281.39,281.62,17381.0,261.4368,261.4368,259.5276,259.7398,17381.0
2022-12-01 10:40:00,281.5,282.15,281.09,282.0,14175.0,259.6291,260.2286,259.2509,260.0902,14175.0
2022-12-01 10:45:00,281.99,283.01,281.58,283.01,9987.0,260.081,261.0218,259.7029,261.0218,9987.0
2022-12-01 10:50:00,282.94,283.26,282.45,282.72,7973.0,260.9572,261.2523,260.5053,260.7543,7973.0
2022-12-01 10:55:00,282.69,283.1,282.48,282.91,9352.0,260.7266,261.1048,260.5329,260.9295,9352.0
2022-12-01 11:00:00,282.85,282.94,282.51,282.54,6354.0,260.8742,260.9572,260.5606,260.5883,6354.0
2022-12-01 11:05:00,282.61,282.92,282.42,282.82,7895.0,260.6528,260.9388,260.4776,260.8465,7895.0
2022-12-01 11:10:00,282.9,282.9,282.25,282.7,8706.0,260.9203,260.9203,260.3208,260.7358,8706.0
2022-12-01 11:15:00,282.65,282.65,282.15,282.37,6463.0,260.6897,260.6897,260.2286,260.4315,6463.0
2022-12-01 11:20:00,282.47,282.75,282.27,282.48,4482.0,260.5237,260.782,260.3393,260.5329,4482.0
2022-12-01 11:25:00,282.4,282.59,282.02,282.18,7208.0,260.4592,260.6344,260.1087,260.2562,7208.0
2022-12-01 11:30:00,282.22,282.53,282.03,282.06,6513.0,260.2931,260.5791,260.1179,260.1456,6513.0
2022-12-01 11:35:00,282.05,282.31,281.83,281.93,6973.0,260.1363,260.3761,259.9334,260.0257,6973.0
2022-12-01 11:40:00,281.92,282.48,281.8,282.35,45927.0,260.0164,260.5329,259.9058,260.413,45927.0
2022-12-01 11:45:00,282.35,282.59,282.22,282.36,5900.0,260.413,260.6344,260.2931,260.4223,5900.0
2022-12-01 11:50:00,282.3,282.46,281.34,281.38,12285.0,260.3669,260.5145,259.4815,259.5184,12285.0
2022-12-01 11:55:00,281.41,282.0,281.29,281.82,10544.0,259.5461,260.0902,259.4354,259.9242,10544.0
2022-12-01 12:00:00,281.74,282.06,281.54,281.7,10043.0,259.8504,260.1456,259.666,259.8135,10043.0
2022-12-01 12:05:00,281.71,281.87,281.42,281.85,20695.0,259.8228,259.9703,259.5553,259.9519,20695.0
2022-12-01 12:10:00,281.76,282.08,281.75,281.88,9505.0,259.8689,260.164,259.8597,259.9796,9505.0
2022-12-01 12:15:00,281.92,282.28,281.81,282.28,6244.0,260.0164,260.3485,259.915,260.3485,6244.0
2022-12-01 12:20:00,282.3,282.85,282.3,282.72,11572.0,260.3669,260.8742,260.3669,260.7543,11572.0
2022-12-01 12:25:00,282.69,282.76,282.36,282.62,13718.0,260.7266,260.7912,260.4223,260.6621,13718.0
2022-12-01 12:30:00,282.6,283.25,282.53,282.95,7400.0,260.6436,261.2431,260.5791,260.9664,7400.0
2022-12-01 12:35:00,282.94,283.53,282.91,283.44,8422.0,260.9572,261.5014,260.9295,261.4184,8422.0
2022-12-01 12:40:00,283.41,283.45,283.02,283.32,6587.0,261.3907,261.4276,261.031,261.3077,6587.0
2022-12-01 12:45:00,283.29,283.56,283.23,283.45,8380.0,261.28,261.529,261.2247,261.4276,8380.0
2022-12-01 12:50:00,283.32,283.65,283.17,283.46,9777.0,261.3077,261.612,261.1693,261.4368,9777.0
2022-12-01 12:55:00,283.51,283.77,283.47,283.66,15051.0,261.4829,261.7227,261.446,261.6213,15051.0
2022-12-01 13:00:00,283.72,284.12,283.72,283.9,11450.0,261.6766,262.0455,261.6766,261.8426,11450.0
2022-12-01 13:05:00,283.83,284.41,283.83,284.41,8949.0,261.7781,262.313,261.7781,262.313,8949.0
2022-12-01 13:10:00,284.36,284.37,284.12,284.18,6273.0,262.2669,262.2761,262.0455,262.1009,6273.0
2022-12-01 13:15:00,284.29,284.31,283.84,284.0,17222.0,262.2023,262.2208,261.7873,261.9348,17222.0
2022-12-01 13:20:00,283.93,284.23,283.76,283.87,12245.0,261.8703,262.147,261.7135,261.8149,12245.0
2022-12-01 13:25:00,283.79,283.88,283.52,283.88,5486.0,261.7412,261.8242,261.4921,261.8242,5486.0
2022-12-01 13:30:00,283.83,283.83,283.14,283.23,5140.0,261.7781,261.7781,261.1417,261.2247,5140.0
2022-12-01 13:35:00,283.23,283.48,283.15,283.4,2714.0,261.2247,261.4552,261.1509,261.3815,2714.0
2022-12-01 13:40:00,283.5,284.07,283.44,284.03,19971.0,261.4737,261.9994,261.4184,261.9625,19971.0
2022-12-01 13:45:00,284.04,284.05,283.89,283.96,7206.0,261.9717,261.981,261.8334,261.898,7206.0
2022-12-01 13:50:00,283.94,284.16,283.9,284.03,8991.0,261.8795,262.0824,261.8426,261.9625,8991.0
2022-12-01 13:55:00,284.08,284.08,283.93,283.99,4326.0,262.0086,262.0086,261.8703,261.9256,4326.0
2022-12-01 14:00:00,283.98,284.07,283.57,283.57,7396.0,261.9164,261.9994,261.5383,261.5383,7396.0
2022-12-01 14:05:00,283.63,283.75,283.53,283.65,3903.0,261.5936,261.7043,261.5014,261.612,3903.0
2022-12-01 14:10:00,283.65,283.93,283.58,283.93,3867.0,261.612,261.8703,261.5475,261.8703,3867.0
2022-12-01 14:15:00,283.89,284.28,283.88,284.15,9502.0,261.8334,262.1931,261.8242,262.0732,9502.0
2022-12-01 14:20:00,284.1,284.28,283.73,283.88,8338.0,262.0271,262.1931,261.6858,261.8242,8338.0
2022-12-01 14:25:00,283.85,284.28,283.85,284.03,6925.0,261.7965,262.1931,261.7965,261.9625,6925.0
2022-12-01 14:30:00,284.04,284.2,283.97,284.14,5001.0,261.9717,262.1193,261.9072,262.064,5001.0
2022-12-01 14:35:00,284.1,284.34,284.04,284.28,3563.0,262.0271,262.2484,261.9717,262.1931,3563.0
2022-12-01 14:40:00,284.39,284.42,284.25,284.3,3891.0,262.2945,262.3222,262.1654,262.2115,3891.0
2022-12-01 14:45:00,284.27,284.7,284.23,284.63,6937.0,262.1839,262.5805,262.147,262.5159,6937.0
2022-12-01 14:50:00,284.68,284.93,284.61,284.85,8127.0,262.562,262.7926,262.4974,262.7188,8127.0
2022-12-01 14:55:00,284.85,284.89,284.61,284.86,10314.0,262.7188,262.7557,262.4974,262.728,10314.0
2022-12-01 15:00:00,284.84,284.88,284.34,284.56,7153.0,262.7096,262.7465,262.2484,262.4513,7153.0
2022-12-01 15:05:00,284.63,284.82,284.56,284.69,5754.0,262.5159,262.6911,262.4513,262.5712,5754.0
2022-12-01 15:10:00,284.65,284.69,284.41,284.44,5016.0,262.5343,262.5712,262.313,262.3407,5016.0
2022-12-01 15:15:00,284.4,284.65,284.25,284.57,24193.0,262.3038,262.5343,262.1654,262.4606,24193.0
2022-12-01 15:20:00,284.53,284.84,284.4,284.78,24902.0,262.4237,262.7096,262.3038,262.6542,24902.0
2022-12-01 15:25:00,284.74,285.09,284.68,284.68,28781.0,262.6173,262.9402,262.562,262.562,28781.0
2022-12-01 15:30:00,284.72,284.8,284.58,284.8,10174.0,262.5989,262.6727,262.4698,262.6727,10174.0
2022-12-01 15:35:00,284.84,285.05,284.65,284.84,13364.0,262.7096,262.9033,262.5343,262.7096,13364.0
2022-12-01 15:40:00,284.84,285.41,284.7,285.34,14796.0,262.7096,263.2353,262.5805,263.1707,14796.0
2022-12-01 15:45:00,285.4,285.41,285.05,285.25,18490.0,263.2261,263.2353,262.9033,263.0877,18490.0
2022-12-01 15:50:00,285.29,285.54,285.09,285.26,33772.0,263.1246,263.3552,262.9402,263.0969,33772.0
2022-12-01 15:55:00,285.25,286.03,285.21,285.97,186354.0,263.0877,263.8071,263.0508,263.7518,186354.0
2022-12-02 09:30:00,284.06,286.05,284.06,285.91,58048.0,261.9902,263.8256,261.9902,263.6964,58048.0
2022-12-02 09:35:00,285.71,285.9,283.99,284.0,28885.0,263.512,263.6872,261.9256,261.9348,28885.0
2022-12-02 09:40:00,283.82,283.95,283.19,283.73,14851.0,261.7688,261.8887,261.1878,261.6858,14851.0
2022-12-02 09:45:00,283.98,284.6,283.72,284.6,11958.0,261.9164,262.4882,261.6766,262.4882,11958.0
2022-12-02 09:50:00,284.52,284.74,284.1,284.74,7673.0,262.4144,262.6173,262.0271,262.6173,7673.0
2022-12-02 09:55:00,284.76,284.83,283.68,283.88,14939.0,262.6358,262.7004,261.6397,261.8242,14939.0
2022-12-02 10:00:00,283.88,284.34,283.78,283.98,20895.0,261.8242,262.2484,261.7319,261.9164,20895.0
2022-12-02 10:05:00,284.03,284.25,283.85,284.22,11928.0,261.9625,262.1654,261.7965,262.1378,11928.0
2022-12-02 10:10:00,284.25,284.32,283.77,284.31,21287.0,262.1654,262.23,261.7227,262.2208,21287.0
2022-12-02 10:15:00,284.2,284.2,283.74,283.74,6097.0,262.1193,262.1193,261.695,261.695,6097.0
2022-12-02 10:20:00,283.84,284.35,283.8,284.32,27002.0,261.7873,262.2576,261.7504,262.23,27002.0
2022-12-02 10:25:00,284.37,284.92,284.22,284.49,11238.0,262.2761,262.7834,262.1378,262.3868,11238.0
2022-12-02 10:30:00,284.56,285.13,284.14,284.93,16718.0,262.4513,262.977,262.064,262.7926,16718.0
2022-12-02 10:35:00,284.96,285.19,284.63,284.81,41542.0,262.8203,263.0324,262.5159,262.6819,41542.0
2022-12-02 10:40:00,284.61,284.88,284.41,284.86,16766.0,262.4974,262.7465,262.313,262.728,16766.0
2022-12-02 10:45:00,284.83,284.92,284.42,284.52,8764.0,262.7004,262.7834,262.3222,262.4144,8764.0
2022-12-02 10:50:00,284.48,284.62,284.2,284.25,6828.0,262.3775,262.5067,262.1193,262.1654,6828.0
2022-12-02 10:55:00,284.24,284.45,284.08,284.31,31603.0,262.1562,262.3499,262.0086,262.2208,31603.0
2022-12-02 11:00:00,284.2,284.52,284.1,284.45,13777.0,262.1193,262.4144,262.0271,262.3499,13777.0
2022-12-02 11:05:00,284.42,284.57,284.34,284.46,8861.0,262.3222,262.4606,262.2484,262.3591,8861.0
2022-12-02 11:10:00,284.47,284.47,284.2,284.26,3831.0,262.3683,262.3683,262.1193,262.1746,3831.0
2022-12-02 11:15:00,284.1,284.25,284.04,284.12,23106.0,262.0271,262.1654,261.9717,262.0455,23106.0
2022-12-02 11:20:00,284.1,284.26,283.97,284.1,19140.0,262.0271,262.1746,261.9072,262.0271,19140.0
2022-12-02 11:25:00,284.1,284.34,284.06,284.34,30092.0,262.0271,262.2484,261.9902,262.2484,30092.0
2022-12-02 11:30:00,284.32,284.5,284.22,284.46,8106.0,262.23,262.396,262.1378,262.3591,8106.0
2022-12-02 11:35:00,284.52,284.8,284.41,284.78,12156.0,262.4144,262.6727,262.313,262.6542,12156.0
2022-12-02 11:40:00,284.76,285.05,284.75,284.99,4028.0,262.6358,262.9033,262.6266,262.8479,4028.0
2022-12-02 11:45:00,285.16,285.48,284.89,285.02,19650.0,263.0047,263.2999,262.7557,262.8756,19650.0
2022-12-02 11:50:00,285.0,285.06,284.74,284.91,8192.0,262.8571,262.9125,262.6173,262.7741,8192.0
2022-12-02 11:55:00,284.89,285.06,284.78,284.84,11523.0,262.7557,262.9125,262.6542,262.7096,11523.0
2022-12-02 12:00:00,284.78,284.87,284.45,284.66,18048.0,262.6542,262.7372,262.3499,262.5436,18048.0
2022-12-02 12:05:00,284.6,284.65,284.46,284.63,9255.0,262.4882,262.5343,262.3591,262.5159,9255.0
2022-12-02 12:10:00,284.66,284.79,284.53,284.73,11137.0,262.5436,262.6635,262.4237,262.6081,11137.0
2022-12-02 12:15:00,284.73,284.84,284.4,284.84,12179.0,262.6081,262.7096,262.3038,262.7096,12179.0
2022-12-02 12:20:00,284.84,285.23,284.82,284.89,8895.0,262.7096,263.0693,262.6911,262.7557,8895.0
2022-12-02 12:25:00,284.81,284.84,284.62,284.82,7600.0,262.6819,262.7096,262.5067,262.6911,7600.0
2022-12-02 12:30:00,284.83,284.9,284.44,284.45,13774.0,262.7004,262.7649,262.3407,262.3499,13774.0
2022-12-02 12:35:00,284.37,284.46,284.06,284.13,9974.0,262.2761,262.3591,261.9902,262.0547,9974.0
2022-12-02 12:40:00,284.1,284.32,284.02,284.26,15798.0,262.0271,262.23,261.9533,262.1746,15798.0
2022-12-02 12:45:00,284.31,284.55,284.31,284.48,3725.0,262.2208,262.4421,262.2208,262.3775,3725.0
2022-12-02 12:50:00,284.46,284.54,284.1,284.14,6627.0,262.3591,262.4329,262.0271,262.064,6627.0
2022-12-02 12:55:00,284.16,284.29,284.06,284.17,10617.0,262.0824,262.2023,261.9902,262.0916,10617.0
2022-12-02 13:00:00,284.19,284.34,284.1,284.26,14126.0,262.1101,262.2484,262.0271,262.1746,14126.0
2022-12-02 13:05:00,284.19,284.5,284.18,284.46,3754.0,262.1101,262.396,262.1009,262.3591,3754.0
2022-12-02 13:10:00,284.4,284.75,284.33,284.69,7178.0,262.3038,262.6266,262.2392,262.5712,7178.0
2022-12-02 13:15:00,284.64,284.78,284.52,284.55,5062.0,262.5251,262.6542,262.4144,262.4421,5062.0
2022-12-02 13:20:00,284.5,284.65,284.44,284.63,3793.0,262.396,262.5343,262.3407,262.5159,3793.0
2022-12-02 13:25:00,284.56,284.78,284.54,284.7,8067.0,262.4513,262.6542,262.4329,262.5805,8067.0
2022-12-02 13:30:00,284.66,284.89,284.58,284.67,6207.0,262.5436,262.7557,262.4698,262.5528,6207.0
2022-12-02 13:35:00,284.74,284.92,284.67,284.77,3515.0,262.6173,262.7834,262.5528,262.645,3515.0
2022-12-02 13:40:00,284.75,284.95,284.74,284.78,4361.0,262.6266,262.811,262.6173,262.6542,4361.0
2022-12-02 13:45:00,284.94,285.09,284.94,285.04,3712.0,262.8018,262.9402,262.8018,262.894,3712.0
2022-12-02 13:50:00,285.05,285.1,284.93,284.96,6772.0,262.9033,262.9494,262.7926,262.8203,6772.0
2022-12-02 13:55:00,284.96,284.96,284.75,284.85,5882.0,262.8203,262.8203,262.6266,262.7188,5882.0
2022-12-02 14:00:00,284.88,284.94,284.65,284.76,4543.0,262.7465,262.8018,262.5343,262.6358,4543.0
2022-12-02 14:05:00,284.74,284.74,284.31,284.58,5119.0,262.6173,262.6173,262.2208,262.4698,5119.0
2022-12-02 14:10:00,284.56,284.66,284.33,284.59,5120.0,262.4513,262.5436,262.2392,262.479,5120.0
2022-12-02 14:15:00,284.61,284.83,284.61,284.73,5096.0,262.4974,262.7004,262.4974,262.6081,5096.0
2022-12-02 14:20:00,284.73,284.73,284.43,284.49,4515.0,262.6081,262.6081,262.3314,262.3868,4515.0
2022-12-02 14:25:00,284.55,284.58,284.41,284.5,5959.0,262.4421,262.4698,262.313,262.396,5959.0
2022-12-02 14:30:00,284.45,284.5,284.35,284.46,3612.0,262.3499,262.396,262.2576,262.3591,3612.0
2022-12-02 14:35:00,284.46,284.46,284.25,284.38,5149.0,262.3591,262.3591,262.1654,262.2853,5149.0
2022-12-02 14:40:00,284.36,284.57,284.33,284.51,4867.0,262.2669,262.4606,262.2392,262.4052,4867.0
2022-12-02 14:45:00,284.5,284.99,284.41,284.99,13420.0,262.396,262.8479,262.313,262.8479,13420.0
2022-12-02 14:50:00,284.97,285.27,284.97,285.27,3240.0,262.8295,263.1062,262.8295,263.1062,3240.0
2022-12-02 14:55:00,285.34,285.67,285.34,285.39,5017.0,263.1707,263.4751,263.1707,263.2168,5017.0
2022-12-02 15:00:00,285.39,286.04,285.39,286.0,11914.0,263.2168,263.8163,263.2168,263.7795,11914.0
2022-12-02 15:05:00,285.96,285.99,285.66,285.69,15686.0,263.7426,263.7702,263.4659,263.4935,15686.0
2022-12-02 15:10:00,285.6,285.63,285.39,285.48,13683.0,263.4105,263.4382,263.2168,263.2999,13683.0
2022-12-02 15:15:00,285.54,286.12,285.52,285.97,18022.0,263.3552,263.8901,263.3367,263.7518,18022.0
2022-12-02 15:20:00,285.93,286.07,285.61,285.61,10546.0,263.7149,263.844,263.4198,263.4198,10546.0
2022-12-02 15:25:00,285.71,285.76,285.23,285.51,5801.0,263.512,263.5581,263.0693,263.3275,5801.0
2022-12-02 15:30:00,285.55,285.63,285.2,285.28,28367.0,263.3644,263.4382,263.0416,263.1154,28367.0
2022-12-02 15:35:00,285.24,285.3,285.09,285.18,5041.0,263.0785,263.1338,262.9402,263.0232,5041.0
2022-12-02 15:40:00,285.27,285.3,285.07,285.16,8418.0,263.1062,263.1338,262.9217,263.0047,8418.0
2022-12-02 15:45:00,285.13,285.14,284.55,284.66,18927.0,262.977,262.9863,262.4421,262.5436,18927.0
2022-12-02 15:50:00,284.67,285.24,284.67,285.15,30175.0,262.5528,263.0785,262.5528,262.9955,30175.0
2022-12-02 15:55:00,285.09,285.61,285.09,285.51,78998.0,262.9402,263.4198,262.9402,263.3275,78998.0
2022-12-05 09:30:00,283.79,284.6,283.18,284.26,57993.0,261.7412,262.4882,261.1786,262.1746,57993.0
2022-12-05 09:35:00,284.07,284.46,283.74,283.87,49022.0,261.9994,262.3591,261.695,261.8149,49022.0
2022-12-05 09:40:00,283.94,284.02,283.27,283.37,42789.0,261.8795,261.9533,261.2616,261.3538,42789.0
2022-12-05 09:45:00,283.4,283.57,283.0,283.2,8955.0,261.3815,261.5383,261.0125,261.197,8955.0
2022-12-05 09:50:00,283.25,283.6,283.03,283.03,11126.0,261.2431,261.5659,261.0402,261.0402,11126.0
2022-12-05 09:55:00,283.2,284.17,283.15,283.96,26283.0,261.197,262.0916,261.1509,261.898,26283.0
2022-12-05 10:00:00,283.83,284.54,283.27,283.63,27352.0,261.7781,262.4329,261.2616,261.5936,27352.0
2022-12-05 10:05:00,283.56,283.92,283.25,283.82,17124.0,261.529,261.8611,261.2431,261.7688,17124.0
2022-12-05 10:10:00,283.86,284.41,283.79,284.04,13101.0,261.8057,262.313,261.7412,261.9717,13101.0
2022-12-05 10:15:00,283.91,284.35,283.83,284.28,7830.0,261.8518,262.2576,261.7781,262.1931,7830.0
2022-12-05 10:20:00,284.35,284.84,283.98,284.84,25071.0,262.2576,262.7096,261.9164,262.7096,25071.0
2022-12-05 10:25:00,284.84,285.63,284.84,285.37,17483.0,262.7096,263.4382,262.7096,263.1984,17483.0
2022-12-05 10:30:00,285.43,285.68,284.96,285.43,22256.0,263.2537,263.4843,262.8203,263.2537,22256.0
2022-12-05 10:35:00,285.38,285.38,284.86,285.32,49657.0,263.2076,263.2076,262.728,263.1523,49657.0
2022-12-05 10:40:00,285.28,285.8,285.12,285.72,18066.0,263.1154,263.595,262.9678,263.5212,18066.0
2022-12-05 10:45:00,285.65,285.94,285.38,285.89,6470.0,263.4566,263.7241,263.2076,263.678,6470.0
2022-12-05 10:50:00,285.84,286.43,285.62,285.86,38840.0,263.6319,264.176,263.429,263.6503,38840.0
2022-12-05 10:55:00,285.89,286.14,285.75,286.14,12702.0,263.678,263.9086,263.5489,263.9086,12702.0
2022-12-05 11:00:00,286.13,286.18,285.83,285.92,29225.0,263.8994,263.9455,263.6227,263.7057,29225.0
2022-12-05 11:05:00,285.98,285.98,285.69,285.83,5416.0,263.761,263.761,263.4935,263.6227,5416.0
2022-12-05 11:10:00,285.88,285.89,285.02,285.05,25351.0,263.6688,263.678,262.8756,262.9033,25351.0
2022-12-05 11:15:00,285.01,285.67,284.99,285.41,74627.0,262.8664,263.4751,262.8479,263.2353,74627.0
2022-12-05 11:20:00,285.39,285.54,285.25,285.47,25788.0,263.2168,263.3552,263.0877,263.2906,25788.0
2022-12-05 11:25:00,285.54,285.75,285.32,285.48,16366.0,263.3552,263.5489,263.1523,263.2999,16366.0
2022-12-05 11:30:00,285.53,285.58,284.96,285.03,13082.0,263.346,263.3921,262.8203,262.8848,13082.0
2022-12-05 11:35:00,285.05,285.29,284.97,285.25,16933.0,262.9033,263.1246,262.8295,263.0877,16933.0
2022-12-05 11:40:00,285.29,285.54,285.27,285.35,9377.0,263.1246,263.3552,263.1062,263.18,9377.0
2022-12-05 11:45:00,285.4,285.4,285.14,285.21,5805.0,263.2261,263.2261,262.9863,263.0508,5805.0
2022-12-05 11:50:00,285.21,285.31,284.97,285.02,12994.0,263.0508,263.1431,262.8295,262.8756,12994.0
2022-12-05 11:55:00,284.99,284.99,284.42,284.59,14657.0,262.8479,262.8479,262.3222,262.479,14657.0
2022-12-05 12:00:00,284.66,284.95,284.6,284.95,10470.0,262.5436,262.811,262.4882,262.811,10470.0
2022-12-05 12:05:00,284.94,285.58,284.94,285.49,4124.0,262.8018,263.3921,262.8018,263.3091,4124.0
2022-12-05 12:10:00,285.47,285.5,285.02,285.37,65833.0,263.2906,263.3183,262.8756,263.1984,65833.0
2022-12-05 12:15:00,285.28,285.5,285.18,285.5,5356.0,263.1154,263.3183,263.0232,263.3183,5356.0
2022-12-05 12:20:00,285.41,285.69,285.35,285.62,30163.0,263.2353,263.4935,263.18,263.429,30163.0
2022-12-05 12:25:00,285.62,285.68,285.44,285.49,11260.0,263.429,263.4843,263.263,263.3091,11260.0
2022-12-05 12:30:00,285.46,285.5,285.0,285.0,11264.0,263.2814,263.3183,262.8571,262.8571,11264.0
2022-12-05 12:35:00,284.99,285.26,284.97,285.23,6411.0,262.8479,263.0969,262.8295,263.0693,6411.0
2022-12-05 12:40:00,285.24,285.26,285.03,285.05,2300.0,263.0785,263.0969,262.8848,262.9033,2300.0
2022-12-05 12:45:00,284.99,285.46,284.98,285.42,14848.0,262.8479,263.2814,262.8387,263.2445,14848.0
2022-12-05 12:50:00,285.43,285.78,285.42,285.7,15351.0,263.2537,263.5765,263.2445,263.5028,15351.0
2022-12-05 12:55:00,285.73,285.97,285.68,285.7,11848.0,263.5304,263.7518,263.4843,263.5028,11848.0
2022-12-05 13:00:00,285.71,285.73,285.53,285.64,6015.0,263.512,263.5304,263.346,263.4474,6015.0
2022-12-05 13:05:00,285.68,285.79,285.63,285.72,13882.0,263.4843,263.5858,263.4382,263.5212,13882.0
2022-12-05 13:10:00,285.72,285.87,285.66,285.73,9009.0,263.5212,263.6596,263.4659,263.5304,9009.0
2022-12-05 13:15:00,285.72,285.88,285.49,285.88,11255.0,263.5212,263.6688,263.3091,263.6688,11255.0
2022-12-05 13:20:00,285.88,286.13,285.81,286.01,17737.0,263.6688,263.8994,263.6042,263.7887,17737.0
2022-12-05 13:25:00,285.96,286.11,285.78,286.0,23125.0,263.7426,263.8809,263.5765,263.7795,23125.0
2022-12-05 13:30:00,286.03,286.78,286.0,286.23,39962.0,263.8071,264.4989,263.7795,263.9916,39962.0
2022-12-05 13:35:00,286.21,286.32,285.91,286.19,9288.0,263.9731,264.0746,263.6964,263.9547,9288.0
2022-12-05 13:40:00,286.19,286.21,285.97,286.12,9103.0,263.9547,263.9731,263.7518,263.8901,9103.0
2022-12-05 13:45:00,286.06,286.29,285.93,286.15,5917.0,263.8348,264.0469,263.7149,263.9178,5917.0
2022-12-05 13:50:00,286.11,286.25,286.04,286.19,10219.0,263.8809,264.01,263.8163,263.9547,10219.0
2022-12-05 13:55:00,286.22,286.25,285.95,285.98,11675.0,263.9824,264.01,263.7333,263.761,11675.0
2022-12-05 14:00:00,285.92,286.05,285.57,285.68,24364.0,263.7057,263.8256,263.3829,263.4843,24364.0
2022-12-05 14:05:00,285.69,285.77,285.53,285.71,23386.0,263.4935,263.5673,263.346,263.512,23386.0
2022-12-05 14:10:00,285.71,286.0,285.58,285.93,23604.0,263.512,263.7795,263.3921,263.7149,23604.0
2022-12-05 14:15:00,285.92,286.07,285.81,285.84,8751.0,263.7057,263.844,263.6042,263.6319,8751.0
2022-12-05 14:20:00,285.82,285.94,285.74,285.85,6937.0,263.6134,263.7241,263.5397,263.6411,6937.0
2022-12-05 14:25:00,285.86,285.97,285.53,285.69,11909.0,263.6503,263.7518,263.346,263.4935,11909.0
2022-12-05 14:30:00,285.66,285.67,285.48,285.54,9624.0,263.4659,263.4751,263.2999,263.3552,9624.0
2022-12-05 14:35:00,285.59,285.77,285.5,285.73,7116.0,263.4013,263.5673,263.3183,263.5304,7116.0
2022-12-05 14:40:00,285.66,285.74,285.37,285.42,12992.0,263.4659,263.5397,263.1984,263.2445,12992.0
2022-12-05 14:45:00,285.4,285.43,285.25,285.32,17110.0,263.2261,263.2537,263.0877,263.1523,17110.0
2022-12-05 14:50:00,285.35,285.55,285.35,285.42,13641.0,263.18,263.3644,263.18,263.2445,13641.0
2022-12-05 14:55:00,285.42,285.42,285.11,285.17,9138.0,263.2445,263.2445,262.9586,263.0139,9138.0
2022-12-05 15:00:00,285.16,285.44,285.03,285.44,15851.0,263.0047,263.263,262.8848,263.263,15851.0
2022-12-05 15:05:00,285.43,285.87,285.42,285.56,23437.0,263.2537,263.6596,263.2445,263.3736,23437.0
2022-12-05 15:10:00,285.55,285.81,285.47,285.74,11719.0,263.3644,263.6042,263.2906,263.5397,11719.0
2022-12-05 15:15:00,285.74,286.01,285.6,285.95,24125.0,263.5397,263.7887,263.4105,263.7333,24125.0
2022-12-05 15:20:00,285.95,286.02,285.8,285.98,31775.0,263.7333,263.7979,263.595,263.761,31775.0
2022-12-05 15:25:00,285.98,286.0,285.67,285.77,53329.0,263.761,263.7795,263.4751,263.5673,53329.0
2022-12-05 15:30:00,285.75,285.96,285.55,285.6,77426.0,263.5489,263.7426,263.3644,263.4105,77426.0
2022-12-05 15:35:00,285.6,285.62,285.08,285.12,58576.0,263.4105,263.429,262.9309,262.9678,58576.0
2022-12-05 15:40:00,285.12,285.3,284.92,285.13,33364.0,262.9678,263.1338,262.7834,262.977,33364.0
2022-12-05 15:45:00,285.12,285.25,284.88,284.92,21399.0,262.9678,263.0877,262.7465,262.7834,21399.0
2022-12-05 15:50:00,284.96,285.2,284.72,284.9,56503.0,262.8203,263.0416,262.5989,262.7649,56503.0
2022-12-05 15:55:00,284.94,285.18,284.71,284.97,136800.0,262.8018,263.0232,262.5897,262.8295,136800.0
2022-12-06 09:30:00,285.84,286.86,285.06,286.18,63273.0,263.6319,264.5726,262.9125,263.9455,63273.0
2022-12-06 09:35:00,286.13,287.44,286.0,287.19,28573.0,263.8994,265.1076,263.7795,264.877,28573.0
2022-12-06 09:40:00,287.07,287.07,285.83,286.2,20448.0,264.7663,264.7663,263.6227,263.9639,20448.0
2022-12-06 09:45:00,286.07,286.55,285.66,286.55,15282.0,263.844,264.2867,263.4659,264.2867,15282.0
2022-12-06 09:50:00,286.62,287.04,286.42,286.96,22998.0,264.3513,264.7387,264.1668,264.6649,22998.0
2022-12-06 09:55:00,286.89,287.01,286.44,286.71,18754.0,264.6003,264.711,264.1853,264.4343,18754.0
2022-12-06 10:00:00,286.74,286.74,286.02,286.56,26245.0,264.462,264.462,263.7979,264.2959,26245.0
2022-12-06 10:05:00,286.55,286.68,286.09,286.47,18628.0,264.2867,264.4066,263.8625,264.2129,18628.0
2022-12-06 10:10:00,286.37,286.37,286.0,286.21,16340.0,264.1207,264.1207,263.7795,263.9731,16340.0
2022-12-06 10:15:00,286.25,286.53,286.04,286.39,8368.0,264.01,264.2683,263.8163,264.1392,8368.0
2022-12-06 10:20:00,286.31,286.91,286.31,286.79,20474.0,264.0654,264.6188,264.0654,264.5081,20474.0
2022-12-06 10:25:00,286.73,286.79,285.74,285.82,10014.0,264.4527,264.5081,263.5397,263.6134,10014.0
2022-12-06 10:30:00,285.86,286.14,285.79,286.13,21875.0,263.6503,263.9086,263.5858,263.8994,21875.0
2022-12-06 10:35:00,286.11,286.29,285.87,285.94,11490.0,263.8809,264.0469,263.6596,263.7241,11490.0
2022-12-06 10:40:00,285.87,285.89,285.47,285.69,8894.0,263.6596,263.678,263.2906,263.4935,8894.0
2022-12-06 10:45:00,285.63,286.02,285.62,285.7,8507.0,263.4382,263.7979,263.429,263.5028,8507.0
2022-12-06 10:50:00,285.71,285.78,285.52,285.59,7109.0,263.512,263.5765,263.3367,263.4013,7109.0
2022-12-06 10:55:00,285.64,285.75,285.49,285.71,14090.0,263.4474,263.5489,263.3091,263.512,14090.0
2022-12-06 11:00:00,285.68,286.07,285.68,285.9,11781.0,263.4843,263.844,263.4843,263.6872,11781.0
2022-12-06 11:05:00,285.75,286.08,285.62,285.69,13776.0,263.5489,263.8532,263.429,263.4935,13776.0
2022-12-06 11:10:00,285.71,285.86,285.44,285.56,7549.0,263.512,263.6503,263.263,263.3736,7549.0
2022-12-06 11:15:00,285.56,285.56,284.95,285.19,11804.0,263.3736,263.3736,262.811,263.0324,11804.0
2022-12-06 11:20:00,285.19,285.68,285.19,285.56,5706.0,263.0324,263.4843,263.0324,263.3736,5706.0
2022-12-06 11:25:00,285.42,285.44,285.22,285.41,4658.0,263.2445,263.263,263.0601,263.2353,4658.0
2022-12-06 11:30:00,285.41,285.69,285.3,285.5,4863.0,263.2353,263.4935,263.1338,263.3183,4863.0
2022-12-06 11:35:00,285.47,285.63,285.29,285.43,7018.0,263.2906,263.4382,263.1246,263.2537,7018.0
2022-12-06 11:40:00,285.34,285.36,285.19,285.31,8181.0,263.1707,263.1892,263.0324,263.1431,8181.0
2022-12-06 11:45:00,285.42,285.43,285.06,285.23,6828.0,263.2445,263.2537,262.9125,263.0693,6828.0
2022-12-06 11:50:00,285.23,285.29,284.87,284.94,3320.0,263.0693,263.1246,262.7372,262.8018,3320.0
2022-12-06 11:55:00,284.89,285.3,284.83,285.17,7037.0,262.7557,263.1338,262.7004,263.0139,7037.0
2022-12-06 12:00:00,285.1,285.2,284.87,285.05,8390.0,262.9494,263.0416,262.7372,262.9033,8390.0
2022-12-06 12:05:00,285.03,285.13,284.79,284.84,5260.0,262.8848,262.977,262.6635,262.7096,5260.0
2022-12-06 12:10:00,284.87,284.92,284.51,284.51,3944.0,262.7372,262.7834,262.4052,262.4052,3944.0
2022-12-06 12:15:00,284.5,284.71,283.89,283.99,10750.0,262.396,262.5897,261.8334,261.9256,10750.0
2022-12-06 12:20:00,283.97,284.25,283.93,284.14,10979.0,261.9072,262.1654,261.8703,262.064,10979.0
2022-12-06 12:25:00,284.09,284.1,283.8,283.86,3333.0,262.0179,262.0271,261.7504,261.8057,3333.0
2022-12-06 12:30:00,283.9,283.9,283.5,283.6,4879.0,261.8426,261.8426,261.4737,261.5659,4879.0
2022-12-06 12:35:00,283.59,283.59,283.4,283.42,3046.0,261.5567,261.5567,261.3815,261.3999,3046.0
2022-12-06 12:40:00,283.45,283.89,283.45,283.88,8790.0,261.4276,261.8334,261.4276,261.8242,8790.0
2022-12-06 12:45:00,283.89,284.18,283.76,284.18,3712.0,261.8334,262.1009,261.7135,262.1009,3712.0
2022-12-06 12:50:00,284.02,284.47,284.0,284.4,7604.0,261.9533,262.3683,261.9348,262.3038,7604.0
2022-12-06 12:55:00,284.4,284.55,284.11,284.54,7897.0,262.3038,262.4421,262.0363,262.4329,7897.0
2022-12-06 13:00:00,284.5,284.53,283.78,283.78,16123.0,262.396,262.4237,261.7319,261.7319,16123.0
2022-12-06 13:05:00,283.89,283.9,283.37,283.44,11586.0,261.8334,261.8426,261.3538,261.4184,11586.0
2022-12-06 13:10:00,283.45,283.45,282.82,283.18,14150.0,261.4276,261.4276,260.8465,261.1786,14150.0
2022-12-06 13:15:00,283.17,283.2,282.94,282.99,4174.0,261.1693,261.197,260.9572,261.0033,4174.0
2022-12-06 13:20:00,283.02,283.08,282.69,282.81,10333.0,261.031,261.0863,260.7266,260.8373,10333.0
2022-12-06 13:25:00,282.73,282.73,282.37,282.61,35856.0,260.7635,260.7635,260.4315,260.6528,35856.0
2022-12-06 13:30:00,282.63,282.65,282.08,282.09,33691.0,260.6713,260.6897,260.164,260.1732,33691.0
2022-12-06 13:35:00,282.13,282.23,281.89,281.89,20195.0,260.2101,260.3024,259.9888,259.9888,20195.0
2022-12-06 13:40:00,281.93,282.3,281.88,282.1,17307.0,260.0257,260.3669,259.9796,260.1825,17307.0
2022-12-06 13:45:00,282.07,282.13,281.93,282.08,9838.0,260.1548,260.2101,260.0257,260.164,9838.0
2022-12-06 13:50:00,282.03,282.09,281.78,281.81,11087.0,260.1179,260.1732,259.8873,259.915,11087.0
2022-12-06 13:55:00,281.86,282.0,281.69,281.95,11875.0,259.9611,260.0902,259.8043,260.0441,11875.0
2022-12-06 14:00:00,281.96,282.74,281.91,282.74,29852.0,260.0533,260.7727,260.0072,260.7727,29852.0
2022-12-06 14:05:00,282.79,282.82,282.55,282.65,7117.0,260.8189,260.8465,260.5975,260.6897,7117.0
2022-12-06 14:10:00,282.64,282.72,282.27,282.41,10783.0,260.6805,260.7543,260.3393,260.4684,10783.0
2022-12-06 14:15:00,282.41,283.36,282.24,283.3,5121.0,260.4684,261.3446,260.3116,261.2892,5121.0
2022-12-06 14:20:00,283.42,283.54,283.14,283.43,7717.0,261.3999,261.5106,261.1417,261.4091,7717.0
2022-12-06 14:25:00,283.39,283.56,282.91,283.07,6056.0,261.3722,261.529,260.9295,261.0771,6056.0
2022-12-06 14:30:00,283.11,283.18,282.56,283.18,27175.0,261.114,261.1786,260.6067,261.1786,27175.0
2022-12-06 14:35:00,283.12,283.41,283.11,283.2,3654.0,261.1232,261.3907,261.114,261.197,3654.0
2022-12-06 14:40:00,283.35,283.48,283.24,283.45,4811.0,261.3353,261.4552,261.2339,261.4276,4811.0
2022-12-06 14:45:00,283.45,283.45,283.04,283.14,4768.0,261.4276,261.4276,261.0494,261.1417,4768.0
2022-12-06 14:50:00,283.06,283.16,283.02,283.11,3612.0,261.0679,261.1601,261.031,261.114,3612.0
2022-12-06 14:55:00,283.13,283.14,282.96,282.96,4463.0,261.1324,261.1417,260.9756,260.9756,4463.0
2022-12-06 15:00:00,282.91,283.24,282.89,282.93,17509.0,260.9295,261.2339,260.9111,260.948,17509.0
2022-12-06 15:05:00,282.96,283.03,282.47,282.57,8097.0,260.9756,261.0402,260.5237,260.6159,8097.0
2022-12-06 15:10:00,282.54,282.61,282.34,282.35,8741.0,260.5883,260.6528,260.4038,260.413,8741.0
2022-12-06 15:15:00,282.37,282.47,282.15,282.28,23283.0,260.4315,260.5237,260.2286,260.3485,23283.0
2022-12-06 15:20:00,282.31,282.7,282.23,282.66,13436.0,260.3761,260.7358,260.3024,260.699,13436.0
2022-12-06 15:25:00,282.67,282.73,282.23,282.37,8201.0,260.7082,260.7635,260.3024,260.4315,8201.0
2022-12-06 15:30:00,282.33,282.91,282.33,282.84,15472.0,260.3946,260.9295,260.3946,260.865,15472.0
2022-12-06 15:35:00,282.85,283.14,282.85,283.14,12266.0,260.8742,261.1417,260.8742,261.1417,12266.0
2022-12-06 15:40:00,283.16,283.42,282.99,283.05,20391.0,261.1601,261.3999,261.0033,261.0587,20391.0
2022-12-06 15:45:00,283.08,283.27,282.91,282.99,22163.0,261.0863,261.2616,260.9295,261.0033,22163.0
2022-12-06 15:50:00,283.0,283.05,282.7,282.8,53502.0,261.0125,261.0587,260.7358,260.8281,53502.0
2022-12-06 15:55:00,282.85,283.42,282.68,283.29,97249.0,260.8742,261.3999,260.7174,261.28,97249.0
2022-12-07 09:30:00,283.41,284.65,283.24,283.66,32228.0,261.3907,262.5343,261.2339,261.6213,32228.0
2022-12-07 09:35:00,283.47,283.8,282.26,282.38,7643.0,261.446,261.7504,260.33,260.4407,7643.0
2022-12-07 09:40:00,282.4,282.95,282.05,282.65,26084.0,260.4592,260.9664,260.1363,260.6897,26084.0
2022-12-07 09:45:00,282.64,283.3,282.39,282.46,31962.0,260.6805,261.2892,260.4499,260.5145,31962.0
2022-12-07 09:50:00,282.36,282.54,281.8,282.02,12122.0,260.4223,260.5883,259.9058,260.1087,12122.0
2022-12-07 09:55:00,282.11,283.21,282.1,282.68,8519.0,260.1917,261.2062,260.1825,260.7174,8519.0
2022-12-07 10:00:00,282.8,283.0,282.42,283.0,13061.0,260.8281,261.0125,260.4776,261.0125,13061.0
2022-12-07 10:05:00,283.0,283.61,282.95,283.38,15396.0,261.0125,261.5751,260.9664,261.363,15396.0
2022-12-07 10:10:00,283.44,283.7,282.63,283.17,15093.0,261.4184,261.6582,260.6713,261.1693,15093.0
2022-12-07 10:15:00,283.44,283.81,283.25,283.57,10864.0,261.4184,261.7596,261.2431,261.5383,10864.0
2022-12-07 10:20:00,283.64,284.28,283.49,284.22,13027.0,261.6028,262.1931,261.4645,262.1378,13027.0
2022-12-07 10:25:00,284.32,284.67,283.79,284.58,16711.0,262.23,262.5528,261.7412,262.4698,16711.0
2022-12-07 10:30:00,284.68,284.76,284.18,284.4,14198.0,262.562,262.6358,262.1009,262.3038,14198.0
2022-12-07 10:35:00,284.2,284.28,283.8,283.86,13341.0,262.1193,262.1931,261.7504,261.8057,13341.0
2022-12-07 10:40:00,283.83,284.16,283.74,284.0,38292.0,261.7781,262.0824,261.695,261.9348,38292.0
2022-12-07 10:45:00,284.07,284.22,283.97,284.22,22507.0,261.9994,262.1378,261.9072,262.1378,22507.0
2022-12-07 10:50:00,284.22,284.27,283.98,284.0,13776.0,262.1378,262.1839,261.9164,261.9348,13776.0
2022-12-07 10:55:00,284.04,284.54,284.04,284.41,18322.0,261.9717,262.4329,261.9717,262.313,18322.0
2022-12-07 11:00:00,284.47,284.47,283.97,283.97,11345.0,262.3683,262.3683,261.9072,261.9072,11345.0
2022-12-07 11:05:00,283.94,283.94,283.29,283.35,15569.0,261.8795,261.8795,261.28,261.3353,15569.0
2022-12-07 11:10:00,283.22,283.22,282.86,283.14,8442.0,261.2154,261.2154,260.8834,261.1417,8442.0
2022-12-07 11:15:00,283.09,283.97,283.0,283.67,13772.0,261.0955,261.9072,261.0125,261.6305,13772.0
2022-12-07 11:20:00,283.67,283.77,283.07,283.12,13950.0,261.6305,261.7227,261.0771,261.1232,13950.0
2022-12-07 11:25:00,283.19,283.2,282.69,282.98,15378.0,261.1878,261.197,260.7266,260.9941,15378.0
2022-12-07 11:30:00,282.94,283.23,282.67,282.91,13472.0,260.9572,261.2247,260.7082,260.9295,13472.0
2022-12-07 11:35:00,283.0,283.62,282.96,283.48,7351.0,261.0125,261.5844,260.9756,261.4552,7351.0
2022-12-07 11:40:00,283.42,284.12,283.41,284.12,7474.0,261.3999,262.0455,261.3907,262.0455,7474.0
2022-12-07 11:45:00,284.21,284.5,283.98,284.34,6911.0,262.1285,262.396,261.9164,262.2484,6911.0
2022-12-07 11:50:00,284.25,284.3,283.72,283.94,4900.0,262.1654,262.2115,261.6766,261.8795,4900.0
2022-12-07 11:55:00,283.9,284.47,283.86,284.43,7574.0,261.8426,262.3683,261.8057,262.3314,7574.0
2022-12-07 12:00:00,284.43,284.5,284.35,284.39,9029.0,262.3314,262.396,262.2576,262.2945,9029.0
2022-12-07 12:05:00,284.41,284.42,284.08,284.42,7373.0,262.313,262.3222,262.0086,262.3222,7373.0
2022-12-07 12:10:00,284.39,284.5,284.1,284.3,8310.0,262.2945,262.396,262.0271,262.2115,8310.0
2022-12-07 12:15:00,284.45,284.76,284.45,284.67,16678.0,262.3499,262.6358,262.3499,262.5528,16678.0
2022-12-07 12:20:00,284.65,284.87,284.57,284.57,15143.0,262.5343,262.7372,262.4606,262.4606,15143.0
2022-12-07 12:25:00,284.61,284.85,284.6,284.85,2500.0,262.4974,262.7188,262.4882,262.7188,2500.0
2022-12-07 12:30:00,284.85,284.97,284.64,284.66,3428.0,262.7188,262.8295,262.5251,262.5436,3428.0
2022-12-07 12:35:00,284.63,285.14,284.63,285.13,17234.0,262.5159,262.9863,262.5159,262.977,17234.0
2022-12-07 12:40:00,285.13,285.45,285.13,285.35,1843.0,262.977,263.2722,262.977,263.18,1843.0
2022-12-07 12:45:00,285.28,285.53,285.17,285.44,3009.0,263.1154,263.346,263.0139,263.263,3009.0
2022-12-07 12:50:00,285.46,285.51,285.3,285.48,10513.0,263.2814,263.3275,263.1338,263.2999,10513.0
2022-12-07 12:55:00,285.5,285.52,285.31,285.47,4120.0,263.3183,263.3367,263.1431,263.2906,4120.0
2022-12-07 13:00:00,285.39,285.62,285.29,285.29,10427.0,263.2168,263.429,263.1246,263.1246,10427.0
2022-12-07 13:05:00,285.13,285.5,285.13,285.36,13338.0,262.977,263.3183,262.977,263.1892,13338.0
2022-12-07 13:10:00,285.42,285.7,285.3,285.66,6080.0,263.2445,263.5028,263.1338,263.4659,6080.0
2022-12-07 13:15:00,285.65,285.65,284.94,285.35,19872.0,263.4566,263.4566,262.8018,263.18,19872.0
2022-12-07 13:20:00,285.42,285.42,284.87,284.9,4749.0,263.2445,263.2445,262.7372,262.7649,4749.0
2022-12-07 13:25:00,284.88,285.08,284.54,285.05,4478.0,262.7465,262.9309,262.4329,262.9033,4478.0
2022-12-07 13:30:00,285.02,285.05,284.66,284.82,22408.0,262.8756,262.9033,262.5436,262.6911,22408.0
2022-12-07 13:35:00,284.85,284.91,284.51,284.63,8490.0,262.7188,262.7741,262.4052,262.5159,8490.0
2022-12-07 13:40:00,284.56,284.83,284.56,284.75,3200.0,262.4513,262.7004,262.4513,262.6266,3200.0
2022-12-07 13:45:00,284.81,284.81,284.65,284.79,4035.0,262.6819,262.6819,262.5343,262.6635,4035.0
2022-12-07 13:50:00,284.76,284.76,284.57,284.63,4428.0,262.6358,262.6358,262.4606,262.5159,4428.0
2022-12-07 13:55:00,284.66,284.7,284.25,284.45,14678.0,262.5436,262.5805,262.1654,262.3499,14678.0
2022-12-07 14:00:00,284.4,284.4,283.91,284.04,6322.0,262.3038,262.3038,261.8518,261.9717,6322.0
2022-12-07 14:05:00,283.92,284.05,283.68,283.69,2195.0,261.8611,261.981,261.6397,261.6489,2195.0
2022-12-07 14:10:00,283.58,283.93,283.45,283.85,9434.0,261.5475,261.8703,261.4276,261.7965,9434.0
2022-12-07 14:15:00,283.93,283.93,283.68,283.71,4700.0,261.8703,261.8703,261.6397,261.6674,4700.0
2022-12-07 14:20:00,283.67,283.75,283.18,283.4,19919.0,261.6305,261.7043,261.1786,261.3815,19919.0
2022-12-07 14:25:00,283.49,283.72,283.47,283.69,1970.0,261.4645,261.6766,261.446,261.6489,1970.0
2022-12-07 14:30:00,283.6,284.01,283.6,284.0,4633.0,261.5659,261.9441,261.5659,261.9348,4633.0
2022-12-07 14:35:00,284.01,284.24,284.01,284.24,5260.0,261.9441,262.1562,261.9441,262.1562,5260.0
2022-12-07 14:40:00,284.25,284.31,283.75,284.05,25284.0,262.1654,262.2208,261.7043,261.981,25284.0
2022-12-07 14:45:00,284.08,284.37,284.02,284.1,7115.0,262.0086,262.2761,261.9533,262.0271,7115.0
2022-12-07 14:50:00,284.07,284.28,284.06,284.28,5773.0,261.9994,262.1931,261.9902,262.1931,5773.0
2022-12-07 14:55:00,284.23,284.44,284.2,284.41,9412.0,262.147,262.3407,262.1193,262.313,9412.0
2022-12-07 15:00:00,284.39,284.84,284.39,284.76,11446.0,262.2945,262.7096,262.2945,262.6358,11446.0
2022-12-07 15:05:00,284.81,284.82,284.32,284.32,14460.0,262.6819,262.6911,262.23,262.23,14460.0
2022-12-07 15:10:00,284.36,284.67,284.35,284.63,8066.0,262.2669,262.5528,262.2576,262.5159,8066.0
2022-12-07 15:15:00,284.61,284.93,284.54,284.85,21584.0,262.4974,262.7926,262.4329,262.7188,21584.0
2022-12-07 15:20:00,284.73,284.77,284.38,284.71,13444.0,262.6081,262.645,262.2853,262.5897,13444.0
2022-12-07 15:25:00,284.69,284.93,284.58,284.93,15506.0,262.5712,262.7926,262.4698,262.7926,15506.0
2022-12-07 15:30:00,284.94,285.07,284.83,284.85,33381.0,262.8018,262.9217,262.7004,262.7188,33381.0
2022-12-07 15:35:00,284.85,285.03,284.7,285.0,17033.0,262.7188,262.8848,262.5805,262.8571,17033.0
2022-12-07 15:40:00,285.01,285.07,284.84,284.99,39386.0,262.8664,262.9217,262.7096,262.8479,39386.0
2022-12-07 15:45:00,285.0,285.35,284.97,285.09,27551.0,262.8571,263.18,262.8295,262.9402,27551.0
2022-12-07 15:50:00,285.07,285.75,285.05,285.61,55438.0,262.9217,263.5489,262.9033,263.4198,55438.0
2022-12-07 15:55:00,285.83,285.93,285.64,285.76,155566.0,263.6227,263.7149,263.4474,263.5581,155566.0
2022-12-08 09:30:00,286.51,286.54,284.92,285.17,59720.0,264.2498,264.2775,262.7834,263.0139,59720.0
2022-12-08 09:35:00,285.25,285.77,284.9,285.77,7914.0,263.0877,263.5673,262.7649,263.5673,7914.0
2022-12-08 09:40:00,285.76,286.02,285.11,285.34,12993.0,263.5581,263.7979,262.9586,263.1707,12993.0
2022-12-08 09:45:00,285.28,285.61,285.07,285.35,7455.0,263.1154,263.4198,262.9217,263.18,7455.0
2022-12-08 09:50:00,285.38,286.02,285.24,285.66,16917.0,263.2076,263.7979,263.0785,263.4659,16917.0
2022-12-08 09:55:00,285.54,286.01,285.27,285.84,10494.0,263.3552,263.7887,263.1062,263.6319,10494.0
2022-12-08 10:00:00,285.9,285.94,285.2,285.29,10864.0,263.6872,263.7241,263.0416,263.1246,10864.0
2022-12-08 10:05:00,285.25,285.41,284.86,285.36,8125.0,263.0877,263.2353,262.728,263.1892,8125.0
2022-12-08 10:10:00,285.35,286.05,285.2,285.82,14445.0,263.18,263.8256,263.0416,263.6134,14445.0
2022-12-08 10:15:00,286.0,286.41,285.87,286.19,17214.0,263.7795,264.1576,263.6596,263.9547,17214.0
2022-12-08 10:20:00,286.24,286.59,285.93,286.06,13691.0,264.0008,264.3236,263.7149,263.8348,13691.0
2022-12-08 10:25:00,286.02,286.24,285.8,285.98,10615.0,263.7979,264.0008,263.595,263.761,10615.0
2022-12-08 10:30:00,286.03,286.03,285.45,285.47,4323.0,263.8071,263.8071,263.2722,263.2906,4323.0
2022-12-08 10:35:00,285.47,285.62,285.36,285.49,13242.0,263.2906,263.429,263.1892,263.3091,13242.0
2022-12-08 10:40:00,285.4,285.53,285.2,285.47,8248.0,263.2261,263.346,263.0416,263.2906,8248.0
2022-12-08 10:45:00,285.52,285.8,285.4,285.47,11950.0,263.3367,263.595,263.2261,263.2906,11950.0
2022-12-08 10:50:00,285.51,286.11,285.51,286.11,9520.0,263.3275,263.8809,263.3275,263.8809,9520.0
2022-12-08 10:55:00,286.06,286.15,285.65,285.7,6675.0,263.8348,263.9178,263.4566,263.5028,6675.0
2022-12-08 11:00:00,285.72,285.75,285.39,285.55,7072.0,263.5212,263.5489,263.2168,263.3644,7072.0
2022-12-08 11:05:00,285.38,285.53,285.12,285.23,10465.0,263.2076,263.346,262.9678,263.0693,10465.0
2022-12-08 11:10:00,285.21,285.26,284.95,285.11,5769.0,263.0508,263.0969,262.811,262.9586,5769.0
2022-12-08 11:15:00,285.1,285.33,285.05,285.19,4921.0,262.9494,263.1615,262.9033,263.0324,4921.0
2022-12-08 11:20:00,285.19,285.19,284.92,285.15,4403.0,263.0324,263.0324,262.7834,262.9955,4403.0
2022-12-08 11:25:00,285.18,285.45,285.06,285.07,5997.0,263.0232,263.2722,262.9125,262.9217,5997.0
2022-12-08 11:30:00,285.13,285.28,284.99,285.06,8072.0,262.977,263.1154,262.8479,262.9125,8072.0
2022-12-08 11:35:00,284.98,285.22,284.98,285.05,4187.0,262.8387,263.0601,262.8387,262.9033,4187.0
2022-12-08 11:40:00,285.08,285.08,284.89,284.94,6192.0,262.9309,262.9309,262.7557,262.8018,6192.0
2022-12-08 11:45:00,284.97,285.16,284.76,285.13,6287.0,262.8295,263.0047,262.6358,262.977,6287.0
2022-12-08 11:50:00,285.09,285.09,284.6,284.72,4079.0,262.9402,262.9402,262.4882,262.5989,4079.0
2022-12-08 11:55:00,284.62,284.91,284.62,284.79,2707.0,262.5067,262.7741,262.5067,262.6635,2707.0
2022-12-08 12:00:00,284.76,284.96,284.71,284.85,2957.0,262.6358,262.8203,262.5897,262.7188,2957.0
2022-12-08 12:05:00,284.76,285.09,284.69,285.0,6965.0,262.6358,262.9402,262.5712,262.8571,6965.0
2022-12-08 12:10:00,284.95,285.05,284.8,284.98,4435.0,262.811,262.9033,262.6727,262.8387,4435.0
2022-12-08 12:15:00,285.01,285.07,284.88,284.97,3002.0,262.8664,262.9217,262.7465,262.8295,3002.0
2022-12-08 12:20:00,284.94,285.08,284.89,285.08,4340.0,262.8018,262.9309,262.7557,262.9309,4340.0
2022-12-08 12:25:00,284.91,285.07,284.79,285.0,6776.0,262.7741,262.9217,262.6635,262.8571,6776.0
2022-12-08 12:30:00,284.98,285.17,284.72,284.76,15206.0,262.8387,263.0139,262.5989,262.6358,15206.0
2022-12-08 12:35:00,284.91,284.94,284.55,284.61,2508.0,262.7741,262.8018,262.4421,262.4974,2508.0
2022-12-08 12:40:00,284.63,284.75,284.58,284.69,4820.0,262.5159,262.6266,262.4698,262.5712,4820.0
2022-12-08 12:45:00,284.69,284.69,284.17,284.25,4867.0,262.5712,262.5712,262.0916,262.1654,4867.0
2022-12-08 12:50:00,284.27,284.77,284.19,284.56,17359.0,262.1839,262.645,262.1101,262.4513,17359.0
2022-12-08 12:55:00,284.59,284.64,284.43,284.53,3293.0,262.479,262.5251,262.3314,262.4237,3293.0
2022-12-08 13:00:00,284.49,284.67,284.42,284.64,5684.0,262.3868,262.5528,262.3222,262.5251,5684.0
2022-12-08 13:05:00,284.72,284.81,284.52,284.76,1943.0,262.5989,262.6819,262.4144,262.6358,1943.0
2022-12-08 13:10:00,284.76,284.79,284.5,284.57,2941.0,262.6358,262.6635,262.396,262.4606,2941.0
2022-12-08 13:15:00,284.56,284.68,284.46,284.68,5349.0,262.4513,262.562,262.3591,262.562,5349.0
2022-12-08 13:20:00,284.61,284.67,284.46,284.59,2243.0,262.4974,262.5528,262.3591,262.479,2243.0
2022-12-08 13:25:00,284.57,285.04,284.56,284.98,6491.0,262.4606,262.894,262.4513,262.8387,6491.0
2022-12-08 13:30:00,285.02,285.33,285.02,285.2,3919.0,262.8756,263.1615,262.8756,263.0416,3919.0
2022-12-08 13:35:00,285.24,285.33,285.04,285.24,6884.0,263.0785,263.1615,262.894,263.0785,6884.0
2022-12-08 13:40:00,285.29,285.6,285.17,285.54,10696.0,263.1246,263.4105,263.0139,263.3552,10696.0
2022-12-08 13:45:00,285.47,285.78,285.47,285.68,6302.0,263.2906,263.5765,263.2906,263.4843,6302.0
2022-12-08 13:50:00,285.73,285.83,285.55,285.68,6236.0,263.5304,263.6227,263.3644,263.4843,6236.0
2022-12-08 13:55:00,285.69,285.7,285.49,285.56,2177.0,263.4935,263.5028,263.3091,263.3736,2177.0
2022-12-08 14:00:00,285.56,285.58,284.88,284.88,12167.0,263.3736,263.3921,262.7465,262.7465,12167.0
2022-12-08 14:05:00,284.88,285.01,284.51,284.72,13137.0,262.7465,262.8664,262.4052,262.5989,13137.0
2022-12-08 14:10:00,284.66,284.66,284.38,284.44,5282.0,262.5436,262.5436,262.2853,262.3407,5282.0
2022-12-08 14:15:00,284.5,284.64,284.31,284.38,5407.0,262.396,262.5251,262.2208,262.2853,5407.0
2022-12-08 14:20:00,284.31,284.36,284.12,284.26,5152.0,262.2208,262.2669,262.0455,262.1746,5152.0
2022-12-08 14:25:00,284.32,284.46,283.97,284.05,9807.0,262.23,262.3591,261.9072,261.981,9807.0
2022-12-08 14:30:00,284.05,284.08,283.74,283.93,8114.0,261.981,262.0086,261.695,261.8703,8114.0
2022-12-08 14:35:00,283.9,284.2,283.76,284.06,8358.0,261.8426,262.1193,261.7135,261.9902,8358.0
2022-12-08 14:40:00,284.08,284.35,284.06,284.24,4060.0,262.0086,262.2576,261.9902,262.1562,4060.0
2022-12-08 14:45:00,284.25,284.56,284.24,284.34,3628.0,262.1654,262.4513,262.1562,262.2484,3628.0
2022-12-08 14:50:00,284.36,284.9,284.3,284.88,7138.0,262.2669,262.7649,262.2115,262.7465,7138.0
2022-12-08 14:55:00,284.93,285.03,284.87,284.99,5613.0,262.7926,262.8848,262.7372,262.8479,5613.0
2022-12-08 15:00:00,284.99,284.99,284.78,284.78,7471.0,262.8479,262.8479,262.6542,262.6542,7471.0
2022-12-08 15:05:00,284.71,285.21,284.64,285.18,8481.0,262.5897,263.0508,262.5251,263.0232,8481.0
2022-12-08 15:10:00,285.24,285.46,284.98,285.25,7231.0,263.0785,263.2814,262.8387,263.0877,7231.0
2022-12-08 15:15:00,285.29,285.36,285.18,285.26,6780.0,263.1246,263.1892,263.0232,263.0969,6780.0
2022-12-08 15:20:00,285.18,285.36,285.07,285.33,10846.0,263.0232,263.1892,262.9217,263.1615,10846.0
2022-12-08 15:25:00,285.32,285.47,285.02,285.05,8776.0,263.1523,263.2906,262.8756,262.9033,8776.0
2022-12-08 15:30:00,285.14,285.39,285.07,285.18,13955.0,262.9863,263.2168,262.9217,263.0232,13955.0
2022-12-08 15:35:00,285.12,285.19,284.95,284.99,10378.0,262.9678,263.0324,262.811,262.8479,10378.0
2022-12-08 15:40:00,284.99,285.08,284.98,285.06,8744.0,262.8479,262.9309,262.8387,262.9125,8744.0
2022-12-08 15:45:00,285.02,285.1,284.83,285.03,27482.0,262.8756,262.9494,262.7004,262.8848,27482.0
2022-12-08 15:50:00,285.05,285.62,284.9,285.56,40528.0,262.9033,263.429,262.7649,263.3736,40528.0
2022-12-08 15:55:00,285.57,285.74,285.45,285.57,78794.0,263.3829,263.5397,263.2722,263.3829,78794.0
2022-12-09 09:30:00,284.25,285.18,283.75,284.57,26800.0,262.1654,263.0232,261.7043,262.4606,26800.0
2022-12-09 09:35:00,284.3,284.42,283.36,283.53,9561.0,262.2115,262.3222,261.3446,261.5014,9561.0
2022-12-09 09:40:00,283.29,283.62,283.23,283.41,12947.0,261.28,261.5844,261.2247,261.3907,12947.0
2022-12-09 09:45:00,283.54,283.85,283.27,283.43,7645.0,261.5106,261.7965,261.2616,261.4091,7645.0
2022-12-09 09:50:00,283.42,283.77,282.79,282.96,5851.0,261.3999,261.7227,260.8189,260.9756,5851.0
2022-12-09 09:55:00,283.25,283.49,283.12,283.17,6195.0,261.2431,261.4645,261.1232,261.1693,6195.0
2022-12-09 10:00:00,283.18,283.68,282.65,283.13,17452.0,261.1786,261.6397,260.6897,261.1324,17452.0
2022-12-09 10:05:00,283.12,283.69,282.78,283.66,33554.0,261.1232,261.6489,260.8096,261.6213,33554.0
2022-12-09 10:10:00,283.82,284.35,283.32,283.75,30609.0,261.7688,262.2576,261.3077,261.7043,30609.0
2022-12-09 10:15:00,283.72,283.81,283.14,283.35,15208.0,261.6766,261.7596,261.1417,261.3353,15208.0
2022-12-09 10:20:00,283.31,283.76,283.11,283.34,8809.0,261.2985,261.7135,261.114,261.3261,8809.0
2022-12-09 10:25:00,283.32,283.43,282.88,283.13,7677.0,261.3077,261.4091,260.9019,261.1324,7677.0
2022-12-09 10:30:00,283.2,283.24,282.95,283.02,5100.0,261.197,261.2339,260.9664,261.031,5100.0
2022-12-09 10:35:00,282.99,283.52,282.99,283.38,5668.0,261.0033,261.4921,261.0033,261.363,5668.0
2022-12-09 10:40:00,283.52,283.58,283.12,283.19,3933.0,261.4921,261.5475,261.1232,261.1878,3933.0
2022-12-09 10:45:00,283.11,283.15,282.39,282.39,10740.0,261.114,261.1509,260.4499,260.4499,10740.0
2022-12-09 10:50:00,282.42,282.71,282.24,282.35,14436.0,260.4776,260.7451,260.3116,260.413,14436.0
2022-12-09 10:55:00,282.45,283.09,282.41,283.09,8474.0,260.5053,261.0955,260.4684,261.0955,8474.0
2022-12-09 11:00:00,283.15,283.31,282.99,283.31,5019.0,261.1509,261.2985,261.0033,261.2985,5019.0
2022-12-09 11:05:00,282.99,283.01,282.5,282.54,4792.0,261.0033,261.0218,260.5514,260.5883,4792.0
2022-12-09 11:10:00,282.52,282.52,282.25,282.25,5472.0,260.5698,260.5698,260.3208,260.3208,5472.0
2022-12-09 11:15:00,282.25,282.42,282.19,282.32,6626.0,260.3208,260.4776,260.2655,260.3854,6626.0
2022-12-09 11:20:00,282.36,282.4,282.23,282.3,6171.0,260.4223,260.4592,260.3024,260.3669,6171.0
2022-12-09 11:25:00,282.25,282.29,281.92,282.09,8021.0,260.3208,260.3577,260.0164,260.1732,8021.0
2022-12-09 11:30:00,282.04,282.27,281.74,281.74,10261.0,260.1271,260.3393,259.8504,259.8504,10261.0
2022-12-09 11:35:00,281.83,282.22,281.74,282.0,7743.0,259.9334,260.2931,259.8504,260.0902,7743.0
2022-12-09 11:40:00,282.0,282.08,281.78,282.07,15264.0,260.0902,260.164,259.8873,260.1548,15264.0
2022-12-09 11:45:00,282.02,282.28,282.01,282.13,5716.0,260.1087,260.3485,260.0995,260.2101,5716.0
2022-12-09 11:50:00,282.16,282.24,281.98,282.04,5460.0,260.2378,260.3116,260.0718,260.1271,5460.0
2022-12-09 11:55:00,281.98,282.03,281.81,281.84,7909.0,260.0718,260.1179,259.915,259.9427,7909.0
2022-12-09 12:00:00,281.89,281.89,281.56,281.64,6098.0,259.9888,259.9888,259.6844,259.7582,6098.0
2022-12-09 12:05:00,281.53,281.6,281.44,281.46,6640.0,259.6567,259.7213,259.5737,259.5922,6640.0
2022-12-09 12:10:00,281.51,281.72,281.48,281.64,9533.0,259.6383,259.832,259.6106,259.7582,9533.0
2022-12-09 12:15:00,281.65,281.73,281.46,281.49,9510.0,259.7674,259.8412,259.5922,259.6199,9510.0
2022-12-09 12:20:00,281.38,281.38,281.08,281.19,13464.0,259.5184,259.5184,259.2417,259.3432,13464.0
2022-12-09 12:25:00,281.22,281.28,281.14,281.14,4861.0,259.3708,259.4262,259.297,259.297,4861.0
2022-12-09 12:30:00,281.08,281.21,280.85,281.04,8026.0,259.2417,259.3616,259.0296,259.2048,8026.0
2022-12-09 12:35:00,281.11,281.36,281.11,281.22,4245.0,259.2694,259.5,259.2694,259.3708,4245.0
2022-12-09 12:40:00,281.21,281.34,281.02,281.05,3204.0,259.3616,259.4815,259.1864,259.214,3204.0
2022-12-09 12:45:00,281.12,281.25,281.06,281.21,4963.0,259.2786,259.3985,259.2233,259.3616,4963.0
2022-12-09 12:50:00,281.13,281.18,280.87,281.14,8412.0,259.2878,259.3339,259.048,259.297,8412.0
2022-12-09 12:55:00,281.12,281.36,281.12,281.18,10151.0,259.2786,259.5,259.2786,259.3339,10151.0
2022-12-09 13:00:00,281.05,281.18,280.92,280.99,4419.0,259.214,259.3339,259.0941,259.1587,4419.0
2022-12-09 13:05:00,281.06,281.06,280.82,280.87,8211.0,259.2233,259.2233,259.0019,259.048,8211.0
2022-12-09 13:10:00,280.81,281.43,280.71,281.41,7037.0,258.9927,259.5645,258.9005,259.5461,7037.0
2022-12-09 13:15:00,281.34,281.38,281.17,281.25,9957.0,259.4815,259.5184,259.3247,259.3985,9957.0
2022-12-09 13:20:00,281.19,281.45,281.15,281.38,8622.0,259.3432,259.583,259.3063,259.5184,8622.0
2022-12-09 13:25:00,281.35,281.98,281.29,281.77,9344.0,259.4907,260.0718,259.4354,259.8781,9344.0
2022-12-09 13:30:00,281.76,281.87,281.58,281.58,6243.0,259.8689,259.9703,259.7029,259.7029,6243.0
2022-12-09 13:35:00,281.55,281.65,281.43,281.44,5096.0,259.6752,259.7674,259.5645,259.5737,5096.0
2022-12-09 13:40:00,281.48,281.5,281.29,281.29,3764.0,259.6106,259.6291,259.4354,259.4354,3764.0
2022-12-09 13:45:00,281.29,281.47,281.24,281.38,9662.0,259.4354,259.6014,259.3893,259.5184,9662.0
2022-12-09 13:50:00,281.32,281.45,281.11,281.25,32025.0,259.4631,259.583,259.2694,259.3985,32025.0
2022-12-09 13:55:00,281.26,281.56,281.2,281.56,11217.0,259.4077,259.6844,259.3524,259.6844,11217.0
2022-12-09 14:00:00,281.39,281.42,281.06,281.06,9553.0,259.5276,259.5553,259.2233,259.2233,9553.0
2022-12-09 14:05:00,281.07,281.12,280.8,280.88,5253.0,259.2325,259.2786,258.9835,259.0572,5253.0
2022-12-09 14:10:00,280.86,280.86,280.67,280.8,12827.0,259.0388,259.0388,258.8636,258.9835,12827.0
2022-12-09 14:15:00,280.82,280.99,280.78,280.81,8616.0,259.0019,259.1587,258.965,258.9927,8616.0
2022-12-09 14:20:00,280.82,280.82,280.37,280.48,7003.0,259.0019,259.0019,258.5869,258.6883,7003.0
2022-12-09 14:25:00,280.49,280.56,280.4,280.49,3328.0,258.6975,258.7621,258.6145,258.6975,3328.0
2022-12-09 14:30:00,280.49,280.67,280.43,280.57,7476.0,258.6975,258.8636,258.6422,258.7713,7476.0
2022-12-09 14:35:00,280.6,280.73,280.6,280.62,3777.0,258.799,258.9189,258.799,258.8174,3777.0
2022-12-09 14:40:00,280.66,280.68,280.49,280.52,4150.0,258.8543,258.8728,258.6975,258.7252,4150.0
2022-12-09 14:45:00,280.5,280.62,280.46,280.62,7072.0,258.7068,258.8174,258.6699,258.8174,7072.0
2022-12-09 14:50:00,280.62,280.87,280.5,280.78,5349.0,258.8174,259.048,258.7068,258.965,5349.0
2022-12-09 14:55:00,280.73,280.84,280.69,280.79,5795.0,258.9189,259.0204,258.882,258.9742,5795.0
2022-12-09 15:00:00,280.77,280.86,280.59,280.7,7455.0,258.9558,259.0388,258.7898,258.8912,7455.0
2022-12-09 15:05:00,280.88,281.04,280.61,280.67,6007.0,259.0572,259.2048,258.8082,258.8636,6007.0
2022-12-09 15:10:00,280.63,280.81,280.56,280.72,6550.0,258.8267,258.9927,258.7621,258.9097,6550.0
2022-12-09 15:15:00,280.73,280.77,280.56,280.57,7818.0,258.9189,258.9558,258.7621,258.7713,7818.0
2022-12-09 15:20:00,280.55,280.61,280.23,280.26,10625.0,258.7529,258.8082,258.4578,258.4854,10625.0
2022-12-09 15:25:00,280.25,280.33,280.05,280.25,23366.0,258.4762,258.55,258.2917,258.4762,23366.0
2022-12-09 15:30:00,280.25,280.25,280.02,280.05,10155.0,258.4762,258.4762,258.2641,258.2917,10155.0
2022-12-09 15:35:00,280.03,280.05,279.63,279.76,24824.0,258.2733,258.2917,257.9044,258.0243,24824.0
2022-12-09 15:40:00,279.72,279.72,279.38,279.5,22013.0,257.9874,257.9874,257.6738,257.7845,22013.0
2022-12-09 15:45:00,279.49,279.86,279.46,279.52,35153.0,257.7752,258.1165,257.7476,257.8029,35153.0
2022-12-09 15:50:00,279.52,279.53,278.63,278.94,74792.0,257.8029,257.8121,256.9821,257.268,74792.0
2022-12-09 15:55:00,278.96,279.05,278.34,278.57,163908.0,257.2864,257.3694,256.7146,256.9267,163908.0
2022-12-12 09:30:00,272.82,278.6,272.63,276.86,161335.0,251.6235,256.9544,251.4482,255.3496,161335.0
2022-12-12 09:35:00,276.82,279.48,276.45,277.66,43881.0,255.3127,257.766,254.9714,256.0874,43881.0
2022-12-12 09:40:00,277.99,278.86,277.18,277.49,42058.0,256.3918,257.1942,255.6447,255.9306,42058.0
2022-12-12 09:45:00,277.52,277.94,276.01,276.18,28469.0,255.9583,256.3457,254.5656,254.7224,28469.0
2022-12-12 09:50:00,276.17,276.39,274.52,274.86,41143.0,254.7132,254.9161,253.1914,253.505,41143.0
2022-12-12 09:55:00,274.79,275.4,274.23,275.07,32097.0,253.4404,254.003,252.9239,253.6987,32097.0
2022-12-12 10:00:00,275.1,275.79,274.87,275.26,19531.0,253.7263,254.3627,253.5142,253.8739,19531.0
2022-12-12 10:05:00,275.29,275.41,274.07,274.34,24542.0,253.9016,254.0122,252.7763,253.0254,24542.0
2022-12-12 10:10:00,274.55,274.7,273.73,274.3,34559.0,253.2191,253.3574,252.4628,252.9885,34559.0
2022-12-12 10:15:00,274.22,275.29,274.22,275.27,34929.0,252.9147,253.9016,252.9147,253.8831,34929.0
2022-12-12 10:20:00,275.29,275.4,274.67,274.97,18994.0,253.9016,254.003,253.3297,253.6064,18994.0
2022-12-12 10:25:00,274.89,275.83,274.85,275.48,14424.0,253.5326,254.3996,253.4957,254.0768,14424.0
2022-12-12 10:30:00,275.43,275.87,275.22,275.26,15000.0,254.0307,254.4365,253.837,253.8739,15000.0
2022-12-12 10:35:00,275.26,275.34,274.5,274.9,40484.0,253.8739,253.9477,253.1729,253.5419,40484.0
2022-12-12 10:40:00,274.9,275.5,274.9,275.34,23143.0,253.5419,254.0952,253.5419,253.9477,23143.0
2022-12-12 10:45:00,275.5,275.5,274.66,274.81,15352.0,254.0952,254.0952,253.3205,253.4589,15352.0
2022-12-12 10:50:00,274.64,275.38,274.35,275.26,30307.0,253.3021,253.9846,253.0346,253.8739,30307.0
2022-12-12 10:55:00,275.2,275.33,274.82,274.86,9913.0,253.8186,253.9385,253.4681,253.505,9913.0
2022-12-12 11:00:00,274.82,274.95,274.29,274.48,19080.0,253.4681,253.588,252.9793,253.1545,19080.0
2022-12-12 11:05:00,274.43,275.65,274.32,275.35,41876.0,253.1084,254.2336,253.0069,253.9569,41876.0
2022-12-12 11:10:00,275.32,275.5,274.93,275.32,12327.0,253.9292,254.0952,253.5695,253.9292,12327.0
2022-12-12 11:15:00,275.48,275.54,274.87,274.93,8237.0,254.0768,254.1321,253.5142,253.5695,8237.0
2022-12-12 11:20:00,274.93,275.5,274.93,275.09,15469.0,253.5695,254.0952,253.5695,253.7171,15469.0
2022-12-12 11:25:00,275.06,275.22,274.68,274.83,14072.0,253.6894,253.837,253.339,253.4773,14072.0
2022-12-12 11:30:00,274.85,274.9,274.14,274.56,19929.0,253.4957,253.5419,252.8409,253.2283,19929.0
2022-12-12 11:35:00,274.66,274.66,274.49,274.54,5624.0,253.3205,253.3205,253.1637,253.2098,5624.0
2022-12-12 11:40:00,274.54,274.75,274.3,274.41,7587.0,253.2098,253.4035,252.9885,253.0899,7587.0
2022-12-12 11:45:00,274.38,274.67,274.28,274.67,7545.0,253.0623,253.3297,252.97,253.3297,7545.0
2022-12-12 11:50:00,274.65,274.72,274.42,274.68,7441.0,253.3113,253.3758,253.0992,253.339,7441.0
2022-12-12 11:55:00,274.7,274.96,274.67,274.96,6759.0,253.3574,253.5972,253.3297,253.5972,6759.0
2022-12-12 12:00:00,274.94,275.41,274.94,275.31,8629.0,253.5788,254.0122,253.5788,253.92,8629.0
2022-12-12 12:05:00,275.33,275.53,274.87,274.99,18420.0,253.9385,254.1229,253.5142,253.6249,18420.0
2022-12-12 12:10:00,274.92,275.21,274.67,274.89,6970.0,253.5603,253.8278,253.3297,253.5326,6970.0
2022-12-12 12:15:00,274.86,275.21,274.8,275.04,6596.0,253.505,253.8278,253.4496,253.671,6596.0
2022-12-12 12:20:00,275.01,275.02,274.6,274.69,7147.0,253.6433,253.6525,253.2652,253.3482,7147.0
2022-12-12 12:25:00,274.78,274.79,274.42,274.49,9960.0,253.4312,253.4404,253.0992,253.1637,9960.0
2022-12-12 12:30:00,274.49,274.56,274.1,274.34,14447.0,253.1637,253.2283,252.804,253.0254,14447.0
2022-12-12 12:35:00,274.48,275.14,274.46,274.98,7029.0,253.1545,253.7632,253.136,253.6156,7029.0
2022-12-12 12:40:00,274.99,275.11,274.84,274.88,5277.0,253.6249,253.7355,253.4865,253.5234,5277.0
2022-12-12 12:45:00,274.96,275.05,274.68,274.94,9758.0,253.5972,253.6802,253.339,253.5788,9758.0
2022-12-12 12:50:00,274.86,274.86,274.61,274.64,5587.0,253.505,253.505,253.2744,253.3021,5587.0
2022-12-12 12:55:00,274.7,274.81,274.59,274.69,4381.0,253.3574,253.4589,253.2559,253.3482,4381.0
2022-12-12 13:00:00,274.69,274.96,274.52,274.56,7974.0,253.3482,253.5972,253.1914,253.2283,7974.0
2022-12-12 13:05:00,274.55,274.66,274.45,274.49,5586.0,253.2191,253.3205,253.1268,253.1637,5586.0
2022-12-12 13:10:00,274.42,274.58,274.32,274.41,6658.0,253.0992,253.2467,253.0069,253.0899,6658.0
2022-12-12 13:15:00,274.44,274.65,274.24,274.65,7209.0,253.1176,253.3113,252.9331,253.3113,7209.0
2022-12-12 13:20:00,274.6,274.6,274.39,274.54,7488.0,253.2652,253.2652,253.0715,253.2098,7488.0
2022-12-12 13:25:00,274.52,274.92,274.49,274.79,9906.0,253.1914,253.5603,253.1637,253.4404,9906.0
2022-12-12 13:30:00,274.82,275.03,274.82,275.0,5710.0,253.4681,253.6618,253.4681,253.6341,5710.0
2022-12-12 13:35:00,274.97,274.98,274.8,274.95,6608.0,253.6064,253.6156,253.4496,253.588,6608.0
2022-12-12 13:40:00,274.89,275.27,274.86,275.27,10364.0,253.5326,253.8831,253.505,253.8831,10364.0
2022-12-12 13:45:00,275.28,275.55,275.16,275.4,22727.0,253.8923,254.1414,253.7817,254.003,22727.0
2022-12-12 13:50:00,275.43,275.47,275.14,275.18,5626.0,254.0307,254.0676,253.7632,253.8001,5626.0
2022-12-12 13:55:00,275.18,275.36,275.05,275.31,5316.0,253.8001,253.9661,253.6802,253.92,5316.0
2022-12-12 14:00:00,275.36,275.55,275.2,275.35,14601.0,253.9661,254.1414,253.8186,253.9569,14601.0
2022-12-12 14:05:00,275.32,275.53,275.12,275.12,6277.0,253.9292,254.1229,253.7448,253.7448,6277.0
2022-12-12 14:10:00,275.13,275.13,274.92,274.97,5440.0,253.754,253.754,253.5603,253.6064,5440.0
2022-12-12 14:15:00,275.01,275.14,274.68,274.74,6434.0,253.6433,253.7632,253.339,253.3943,6434.0
2022-12-12 14:20:00,274.63,274.63,274.35,274.37,10326.0,253.2928,253.2928,253.0346,253.053,10326.0
2022-12-12 14:25:00,274.35,274.68,274.31,274.61,6122.0,253.0346,253.339,252.9977,253.2744,6122.0
2022-12-12 14:30:00,274.58,274.85,274.57,274.85,8418.0,253.2467,253.4957,253.2375,253.4957,8418.0
2022-12-12 14:35:00,274.9,275.04,274.85,274.99,5143.0,253.5419,253.671,253.4957,253.6249,5143.0
2022-12-12 14:40:00,275.01,275.07,274.88,275.02,7474.0,253.6433,253.6987,253.5234,253.6525,7474.0
2022-12-12 14:45:00,274.97,274.97,274.64,274.7,4236.0,253.6064,253.6064,253.3021,253.3574,4236.0
2022-12-12 14:50:00,274.66,275.15,274.64,275.15,10574.0,253.3205,253.7724,253.3021,253.7724,10574.0
2022-12-12 14:55:00,275.16,275.64,275.08,275.62,11005.0,253.7817,254.2244,253.7079,254.2059,11005.0
2022-12-12 15:00:00,275.64,275.89,275.5,275.8,21317.0,254.2244,254.4549,254.0952,254.3719,21317.0
2022-12-12 15:05:00,275.78,276.37,275.77,276.25,19043.0,254.3535,254.8976,254.3443,254.787,19043.0
2022-12-12 15:10:00,276.22,276.32,275.77,275.87,7980.0,254.7593,254.8515,254.3443,254.4365,7980.0
2022-12-12 15:15:00,275.81,275.96,275.63,275.63,26049.0,254.3812,254.5195,254.2151,254.2151,26049.0
2022-12-12 15:20:00,275.59,276.1,275.59,275.98,16501.0,254.1783,254.6486,254.1783,254.538,16501.0
2022-12-12 15:25:00,275.96,276.04,275.9,276.04,7240.0,254.5195,254.5933,254.4642,254.5933,7240.0
2022-12-12 15:30:00,276.09,276.54,276.06,276.53,18193.0,254.6394,255.0544,254.6117,255.0452,18193.0
2022-12-12 15:35:00,276.53,276.54,276.25,276.27,15574.0,255.0452,255.0544,254.787,254.8054,15574.0
2022-12-12 15:40:00,276.28,276.33,276.0,276.23,28497.0,254.8146,254.8608,254.5564,254.7685,28497.0
2022-12-12 15:45:00,276.22,276.47,275.92,275.92,38820.0,254.7593,254.9899,254.4826,254.4826,38820.0
2022-12-12 15:50:00,276.01,276.17,275.76,276.02,91307.0,254.5656,254.7132,254.335,254.5748,91307.0
2022-12-12 15:55:00,276.02,276.79,276.02,276.79,126751.0,254.5748,255.285,254.5748,255.285,126751.0
2022-12-13 09:30:00,281.99,282.67,277.14,277.35,90910.0,260.081,260.7082,255.6078,255.8015,90910.0
2022-12-13 09:35:00,277.35,278.46,275.92,278.17,73820.0,255.8015,256.8253,254.4826,256.5578,73820.0
2022-12-13 09:40:00,278.13,278.47,276.8,277.43,29777.0,256.5209,256.8345,255.2942,255.8753,29777.0
2022-12-13 09:45:00,277.42,277.6,276.02,276.02,21603.0,255.8661,256.0321,254.5748,254.5748,21603.0
2022-12-13 09:50:00,276.09,277.34,275.72,277.31,40776.0,254.6394,255.7923,254.2982,255.7646,40776.0
2022-12-13 09:55:00,277.24,277.81,276.96,277.63,22287.0,255.7001,256.2258,255.4418,256.0598,22287.0
2022-12-13 10:00:00,277.63,277.82,276.5,276.95,35187.0,256.0598,256.235,255.0175,255.4326,35187.0
2022-12-13 10:05:00,276.97,276.97,276.0,276.53,43497.0,255.451,255.451,254.5564,255.0452,43497.0
2022-12-13 10:10:00,276.49,276.57,274.71,275.43,48236.0,255.0083,255.0821,253.3666,254.0307,48236.0
2022-12-13 10:15:00,275.21,276.01,275.21,275.9,28171.0,253.8278,254.5656,253.8278,254.4642,28171.0
2022-12-13 10:20:00,275.91,276.23,275.08,275.35,50048.0,254.4734,254.7685,253.7079,253.9569,50048.0
2022-12-13 10:25:00,275.26,275.61,274.94,275.42,18574.0,253.8739,254.1967,253.5788,254.0215,18574.0
2022-12-13 10:30:00,275.61,275.82,274.95,275.74,11891.0,254.1967,254.3904,253.588,254.3166,11891.0
2022-12-13 10:35:00,275.74,276.03,274.59,274.59,17828.0,254.3166,254.5841,253.2559,253.2559,17828.0
2022-12-13 10:40:00,274.73,275.01,274.41,274.99,16772.0,253.3851,253.6433,253.0899,253.6249,16772.0
2022-12-13 10:45:00,275.0,275.39,274.76,274.82,12499.0,253.6341,253.9938,253.4127,253.4681,12499.0
2022-12-13 10:50:00,274.89,275.36,274.74,274.92,14455.0,253.5326,253.9661,253.3943,253.5603,14455.0
2022-12-13 10:55:00,275.03,275.55,274.82,275.53,10816.0,253.6618,254.1414,253.4681,254.1229,10816.0
2022-12-13 11:00:00,275.53,275.78,275.35,275.64,9003.0,254.1229,254.3535,253.9569,254.2244,9003.0
2022-12-13 11:05:00,275.65,275.72,275.1,275.25,19558.0,254.2336,254.2982,253.7263,253.8647,19558.0
2022-12-13 11:10:00,275.24,275.75,275.15,275.75,9499.0,253.8554,254.3258,253.7724,254.3258,9499.0
2022-12-13 11:15:00,275.67,275.67,274.99,275.07,9619.0,254.252,254.252,253.6249,253.6987,9619.0
2022-12-13 11:20:00,275.07,275.17,274.93,275.02,6666.0,253.6987,253.7909,253.5695,253.6525,6666.0
2022-12-13 11:25:00,274.95,275.19,274.64,275.09,13198.0,253.588,253.8093,253.3021,253.7171,13198.0
2022-12-13 11:30:00,275.2,275.76,275.12,275.72,6321.0,253.8186,254.335,253.7448,254.2982,6321.0
2022-12-13 11:35:00,275.69,275.83,275.34,275.45,6807.0,254.2705,254.3996,253.9477,254.0491,6807.0
2022-12-13 11:40:00,275.41,275.41,274.9,274.91,12140.0,254.0122,254.0122,253.5419,253.5511,12140.0
2022-12-13 11:45:00,274.9,274.9,273.65,273.81,24292.0,253.5419,253.5419,252.389,252.5365,24292.0
2022-12-13 11:50:00,273.72,273.83,273.39,273.48,18714.0,252.4535,252.555,252.1492,252.2322,18714.0
2022-12-13 11:55:00,273.51,273.81,273.24,273.81,10386.0,252.2599,252.5365,252.0108,252.5365,10386.0
2022-12-13 12:00:00,273.84,273.95,273.56,273.66,10844.0,252.5642,252.6657,252.306,252.3982,10844.0
2022-12-13 12:05:00,273.71,273.71,273.01,273.01,7635.0,252.4443,252.4443,251.7987,251.7987,7635.0
2022-12-13 12:10:00,273.04,273.04,272.3,272.63,13820.0,251.8264,251.8264,251.1439,251.4482,13820.0
2022-12-13 12:15:00,272.53,272.53,272.04,272.18,18058.0,251.356,251.356,250.9041,251.0332,18058.0
2022-12-13 12:20:00,272.07,272.53,272.07,272.08,25018.0,250.9317,251.356,250.9317,250.941,25018.0
2022-12-13 12:25:00,272.13,272.27,271.99,272.12,40950.0,250.9871,251.1162,250.858,250.9779,40950.0
2022-12-13 12:30:00,272.08,272.18,271.62,271.75,24655.0,250.941,251.0332,250.5167,250.6366,24655.0
2022-12-13 12:35:00,271.76,272.62,271.63,272.58,16096.0,250.6458,251.439,250.5259,251.4021,16096.0
2022-12-13 12:40:00,272.57,272.75,272.36,272.44,11886.0,251.3929,251.5589,251.1992,251.273,11886.0
2022-12-13 12:45:00,272.6,272.84,272.27,272.4,13626.0,251.4206,251.6419,251.1162,251.2361,13626.0
2022-12-13 12:50:00,272.3,272.53,272.07,272.11,12857.0,251.1439,251.356,250.9317,250.9686,12857.0
2022-12-13 12:55:00,272.03,272.28,272.0,272.16,16184.0,250.8948,251.1254,250.8672,251.0147,16184.0
2022-12-13 13:00:00,272.08,272.52,272.08,272.52,11420.0,250.941,251.3468,250.941,251.3468,11420.0
2022-12-13 13:05:00,272.52,272.56,272.26,272.47,14795.0,251.3468,251.3837,251.107,251.3007,14795.0
2022-12-13 13:10:00,272.5,272.57,272.24,272.45,11961.0,251.3283,251.3929,251.0885,251.2822,11961.0
2022-12-13 13:15:00,272.46,273.21,272.38,273.08,25838.0,251.2914,251.9832,251.2176,251.8633,25838.0
2022-12-13 13:20:00,272.95,273.57,272.92,273.56,4802.0,251.7434,252.3152,251.7157,252.306,4802.0
2022-12-13 13:25:00,273.5,273.53,273.03,273.04,16476.0,252.2506,252.2783,251.8171,251.8264,16476.0
2022-12-13 13:30:00,273.1,273.26,272.89,272.89,7598.0,251.8817,252.0293,251.688,251.688,7598.0
2022-12-13 13:35:00,272.86,273.09,272.8,272.86,8073.0,251.6604,251.8725,251.605,251.6604,8073.0
2022-12-13 13:40:00,272.81,272.98,272.59,272.98,8480.0,251.6142,251.771,251.4113,251.771,8480.0
2022-12-13 13:45:00,272.94,272.99,272.55,272.69,7653.0,251.7341,251.7803,251.3744,251.5036,7653.0
2022-12-13 13:50:00,272.71,272.78,272.41,272.41,9972.0,251.522,251.5866,251.2453,251.2453,9972.0
2022-12-13 13:55:00,272.37,272.73,272.28,272.69,8742.0,251.2084,251.5405,251.1254,251.5036,8742.0
2022-12-13 14:00:00,272.68,273.08,272.64,272.93,8424.0,251.4943,251.8633,251.4574,251.7249,8424.0
2022-12-13 14:05:00,272.98,273.06,272.5,272.5,13072.0,251.771,251.8448,251.3283,251.3283,13072.0
2022-12-13 14:10:00,272.39,272.7,272.3,272.47,7823.0,251.2269,251.5128,251.1439,251.3007,7823.0
2022-12-13 14:15:00,272.43,272.66,272.39,272.39,8501.0,251.2638,251.4759,251.2269,251.2269,8501.0
2022-12-13 14:20:00,272.42,272.49,272.33,272.44,10938.0,251.2545,251.3191,251.1715,251.273,10938.0
2022-12-13 14:25:00,272.43,272.73,272.43,272.68,8189.0,251.2638,251.5405,251.2638,251.4943,8189.0
2022-12-13 14:30:00,272.64,272.86,272.59,272.77,9516.0,251.4574,251.6604,251.4113,251.5773,9516.0
2022-12-13 14:35:00,272.79,272.9,272.7,272.9,10771.0,251.5958,251.6972,251.5128,251.6972,10771.0
2022-12-13 14:40:00,272.86,273.65,272.84,273.65,8165.0,251.6604,252.389,251.6419,252.389,8165.0
2022-12-13 14:45:00,273.68,274.09,273.51,273.51,24978.0,252.4166,252.7948,252.2599,252.2599,24978.0
2022-12-13 14:50:00,273.44,273.5,272.84,272.84,13369.0,252.1953,252.2506,251.6419,251.6419,13369.0
2022-12-13 14:55:00,272.78,272.8,272.53,272.7,10252.0,251.5866,251.605,251.356,251.5128,10252.0
2022-12-13 15:00:00,272.58,272.67,271.82,271.94,12712.0,251.4021,251.4851,250.7012,250.8118,12712.0
2022-12-13 15:05:00,271.94,272.08,271.85,272.07,12386.0,250.8118,250.941,250.7288,250.9317,12386.0
2022-12-13 15:10:00,272.02,272.08,271.84,271.84,9918.0,250.8856,250.941,250.7196,250.7196,9918.0
2022-12-13 15:15:00,271.8,272.33,271.71,272.2,12606.0,250.6827,251.1715,250.5997,251.0516,12606.0
2022-12-13 15:20:00,272.09,272.44,272.01,272.41,19059.0,250.9502,251.273,250.8764,251.2453,19059.0
2022-12-13 15:25:00,272.47,272.71,272.3,272.64,17530.0,251.3007,251.522,251.1439,251.4574,17530.0
2022-12-13 15:30:00,272.63,273.42,272.58,273.24,23089.0,251.4482,252.1768,251.4021,252.0108,23089.0
2022-12-13 15:35:00,273.15,273.21,272.33,272.33,16923.0,251.9278,251.9832,251.1715,251.1715,16923.0
2022-12-13 15:40:00,272.29,272.6,272.13,272.59,29958.0,251.1346,251.4206,250.9871,251.4113,29958.0
2022-12-13 15:45:00,272.6,272.89,272.37,272.39,30830.0,251.4206,251.688,251.2084,251.2269,30830.0
2022-12-13 15:50:00,272.43,272.99,272.43,272.55,80461.0,251.2638,251.7803,251.2638,251.3744,80461.0
2022-12-13 15:55:00,272.55,272.57,271.75,272.22,234140.0,251.3744,251.3929,250.6366,251.0701,234140.0
2022-12-14 09:30:00,272.07,272.67,271.13,271.16,51740.0,250.9317,251.4851,250.0648,250.0924,51740.0
2022-12-14 09:35:00,271.23,272.34,270.93,272.02,10623.0,250.157,251.1808,249.8803,250.8856,10623.0
2022-12-14 09:40:00,272.09,272.83,271.8,272.82,12357.0,250.9502,251.6327,250.6827,251.6235,12357.0
2022-12-14 09:45:00,272.84,273.37,272.7,272.77,13967.0,251.6419,252.1307,251.5128,251.5773,13967.0
2022-12-14 09:50:00,272.7,272.74,271.68,271.71,23934.0,251.5128,251.5497,250.572,250.5997,23934.0
2022-12-14 09:55:00,271.58,272.52,271.53,272.12,23122.0,250.4798,251.3468,250.4337,250.9779,23122.0
2022-12-14 10:00:00,272.12,272.34,271.21,271.4,26976.0,250.9779,251.1808,250.1386,250.3138,26976.0
2022-12-14 10:05:00,271.44,271.67,271.19,271.53,20957.0,250.3507,250.5628,250.1201,250.4337,20957.0
2022-12-14 10:10:00,271.6,271.7,271.35,271.52,15173.0,250.4983,250.5905,250.2677,250.4245,15173.0
2022-12-14 10:15:00,271.54,271.7,271.06,271.39,31872.0,250.4429,250.5905,250.0002,250.3046,31872.0
2022-12-14 10:20:00,271.41,271.86,271.26,271.5,15576.0,250.323,250.7381,250.1847,250.406,15576.0
2022-12-14 10:25:00,271.5,272.17,271.32,271.98,33763.0,250.406,251.024,250.24,250.8487,33763.0
2022-12-14 10:30:00,272.2,272.44,271.67,272.04,39059.0,251.0516,251.273,250.5628,250.9041,39059.0
2022-12-14 10:35:00,272.25,272.4,271.72,271.79,20971.0,251.0977,251.2361,250.6089,250.6735,20971.0
2022-12-14 10:40:00,271.81,272.5,271.8,272.47,15101.0,250.6919,251.3283,250.6827,251.3007,15101.0
2022-12-14 10:45:00,272.22,272.46,271.85,271.87,23976.0,251.0701,251.2914,250.7288,250.7473,23976.0
2022-12-14 10:50:00,271.93,272.05,271.86,271.98,11449.0,250.8026,250.9133,250.7381,250.8487,11449.0
2022-12-14 10:55:00,271.99,272.45,271.6,271.86,12973.0,250.858,251.2822,250.4983,250.7381,12973.0
2022-12-14 11:00:00,271.82,272.11,271.64,271.82,17878.0,250.7012,250.9686,250.5351,250.7012,17878.0
2022-12-14 11:05:00,271.75,272.0,271.7,271.73,14817.0,250.6366,250.8672,250.5905,250.6182,14817.0
2022-12-14 11:10:00,271.66,271.83,271.51,271.6,11438.0,250.5536,250.7104,250.4152,250.4983,11438.0
2022-12-14 11:15:00,271.57,271.66,271.34,271.48,38366.0,250.4706,250.5536,250.2585,250.3876,38366.0
2022-12-14 11:20:00,271.51,271.7,271.11,271.13,17102.0,250.4152,250.5905,250.0463,250.0648,17102.0
2022-12-14 11:25:00,271.15,271.31,270.96,271.16,26390.0,250.0832,250.2308,249.908,250.0924,26390.0
2022-12-14 11:30:00,271.13,271.42,271.08,271.34,17728.0,250.0648,250.3322,250.0187,250.2585,17728.0
2022-12-14 11:35:00,271.32,271.46,271.23,271.42,7152.0,250.24,250.3691,250.157,250.3322,7152.0
2022-12-14 11:40:00,271.45,271.54,271.33,271.46,13423.0,250.3599,250.4429,250.2492,250.3691,13423.0
2022-12-14 11:45:00,271.36,271.59,271.27,271.47,7156.0,250.2769,250.489,250.1939,250.3784,7156.0
2022-12-14 11:50:00,271.41,271.41,270.54,270.7,16286.0,250.323,250.323,249.5206,249.6682,16286.0
2022-12-14 11:55:00,270.7,270.9,270.52,270.61,17509.0,249.6682,249.8526,249.5022,249.5852,17509.0
2022-12-14 12:00:00,270.65,270.75,270.48,270.75,14365.0,249.6221,249.7143,249.4653,249.7143,14365.0
2022-12-14 12:05:00,270.86,270.86,270.52,270.57,11601.0,249.8157,249.8157,249.5022,249.5483,11601.0
2022-12-14 12:10:00,270.52,270.65,270.41,270.63,13345.0,249.5022,249.6221,249.4007,249.6036,13345.0
2022-12-14 12:15:00,270.63,270.63,270.3,270.5,15038.0,249.6036,249.6036,249.2993,249.4837,15038.0
2022-12-14 12:20:00,270.5,270.65,270.37,270.46,10175.0,249.4837,249.6221,249.3638,249.4468,10175.0
2022-12-14 12:25:00,270.47,270.5,270.35,270.42,9939.0,249.456,249.4837,249.3454,249.4099,9939.0
2022-12-14 12:30:00,270.43,270.68,270.35,270.68,8706.0,249.4192,249.6497,249.3454,249.6497,8706.0
2022-12-14 12:35:00,270.79,270.93,270.61,270.87,8543.0,249.7512,249.8803,249.5852,249.825,8543.0
2022-12-14 12:40:00,270.73,270.73,270.47,270.54,4484.0,249.6958,249.6958,249.456,249.5206,4484.0
2022-12-14 12:45:00,270.46,270.61,270.32,270.55,10055.0,249.4468,249.5852,249.3177,249.5298,10055.0
2022-12-14 12:50:00,270.59,270.61,270.23,270.25,9137.0,249.5667,249.5852,249.2347,249.2531,9137.0
2022-12-14 12:55:00,270.21,270.54,270.16,270.42,10585.0,249.2162,249.5206,249.1701,249.4099,10585.0
2022-12-14 13:00:00,270.41,270.63,270.3,270.6,6304.0,249.4007,249.6036,249.2993,249.5759,6304.0
2022-12-14 13:05:00,270.58,270.69,270.53,270.65,5822.0,249.5575,249.659,249.5114,249.6221,5822.0
2022-12-14 13:10:00,270.7,270.79,270.5,270.54,11314.0,249.6682,249.7512,249.4837,249.5206,11314.0
2022-12-14 13:15:00,270.56,270.66,270.42,270.62,6953.0,249.5391,249.6313,249.4099,249.5944,6953.0
2022-12-14 13:20:00,270.62,271.13,270.6,270.99,10299.0,249.5944,250.0648,249.5759,249.9356,10299.0
2022-12-14 13:25:00,270.99,271.18,270.92,271.12,6522.0,249.9356,250.1109,249.8711,250.0555,6522.0
2022-12-14 13:30:00,271.17,271.23,270.94,271.0,26466.0,250.1017,250.157,249.8895,249.9449,26466.0
2022-12-14 13:35:00,271.0,271.46,270.94,271.46,15852.0,249.9449,250.3691,249.8895,250.3691,15852.0
2022-12-14 13:40:00,271.44,271.89,271.41,271.89,17313.0,250.3507,250.7657,250.323,250.7657,17313.0
2022-12-14 13:45:00,271.85,272.18,271.81,272.03,12316.0,250.7288,251.0332,250.6919,250.8948,12316.0
2022-12-14 13:50:00,272.08,272.16,271.87,272.1,5492.0,250.941,251.0147,250.7473,250.9594,5492.0
2022-12-14 13:55:00,272.05,272.29,272.03,272.14,8599.0,250.9133,251.1346,250.8948,250.9963,8599.0
2022-12-14 14:00:00,272.04,272.04,269.61,270.46,46832.0,250.9041,250.9041,248.6629,249.4468,46832.0
2022-12-14 14:05:00,270.31,270.53,269.43,269.79,30478.0,249.3085,249.5114,248.4968,248.8289,30478.0
2022-12-14 14:10:00,269.74,270.32,269.6,269.97,15204.0,248.7828,249.3177,248.6536,248.9949,15204.0
2022-12-14 14:15:00,269.99,270.23,269.81,269.97,12595.0,249.0133,249.2347,248.8473,248.9949,12595.0
2022-12-14 14:20:00,270.04,270.04,269.5,269.76,11316.0,249.0595,249.0595,248.5614,248.8012,11316.0
2022-12-14 14:25:00,269.9,269.92,269.45,269.63,15804.0,248.9303,248.9488,248.5153,248.6813,15804.0
2022-12-14 14:30:00,269.36,269.61,267.41,267.45,31926.0,248.4323,248.6629,246.6338,246.6707,31926.0
2022-12-14 14:35:00,267.47,268.7,267.42,268.51,20776.0,246.6891,247.8236,246.643,247.6483,20776.0
2022-12-14 14:40:00,268.61,269.29,267.78,268.61,24787.0,247.7406,248.3677,246.975,247.7406,24787.0
2022-12-14 14:45:00,268.68,268.68,267.29,268.28,23338.0,247.8051,247.8051,246.5231,247.4362,23338.0
2022-12-14 14:50:00,268.14,268.32,267.75,268.22,10264.0,247.3071,247.4731,246.9474,247.3809,10264.0
2022-12-14 14:55:00,268.22,268.5,268.09,268.41,14537.0,247.3809,247.6391,247.261,247.5561,14537.0
2022-12-14 15:00:00,268.42,269.13,267.95,268.77,42758.0,247.5653,248.2202,247.1318,247.8881,42758.0
2022-12-14 15:05:00,268.88,268.9,268.19,268.65,27396.0,247.9896,248.008,247.3532,247.7774,27396.0
2022-12-14 15:10:00,268.63,270.1,268.63,269.82,20575.0,247.759,249.1148,247.759,248.8565,20575.0
2022-12-14 15:15:00,269.83,269.83,268.89,269.44,20041.0,248.8658,248.8658,247.9988,248.5061,20041.0
2022-12-14 15:20:00,269.47,270.01,269.36,269.78,19045.0,248.5337,249.0318,248.4323,248.8197,19045.0
2022-12-14 15:25:00,269.77,269.81,268.96,268.97,27363.0,248.8104,248.8473,248.0634,248.0726,27363.0
2022-12-14 15:30:00,268.94,268.94,268.21,268.53,29079.0,248.0449,248.0449,247.3716,247.6668,29079.0
2022-12-14 15:35:00,268.56,269.29,268.35,269.26,31825.0,247.6944,248.3677,247.5008,248.3401,31825.0
2022-12-14 15:40:00,269.23,270.28,269.15,270.28,54525.0,248.3124,249.2808,248.2386,249.2808,54525.0
2022-12-14 15:45:00,270.26,270.6,269.82,270.29,48522.0,249.2624,249.5759,248.8565,249.29,48522.0
2022-12-14 15:50:00,270.25,271.2,270.22,270.95,77626.0,249.2531,250.1293,249.2255,249.8988,77626.0
2022-12-14 15:55:00,270.94,271.37,270.85,271.1,173450.0,249.8895,250.2861,249.8065,250.0371,173450.0
2022-12-15 09:30:00,270.55,271.12,269.31,270.51,46299.0,249.5298,250.0555,248.3862,249.4929,46299.0
2022-12-15 09:35:00,270.37,270.64,269.37,269.67,16090.0,249.3638,249.6128,248.4415,248.7182,16090.0
2022-12-15 09:40:00,269.61,269.71,268.33,268.8,16845.0,248.6629,248.7551,247.4823,247.9158,16845.0
2022-12-15 09:45:00,268.8,269.32,268.79,269.18,15267.0,247.9158,248.3954,247.9066,248.2663,15267.0
2022-12-15 09:50:00,269.2,269.2,268.21,268.41,15658.0,248.2847,248.2847,247.3716,247.5561,15658.0
2022-12-15 09:55:00,268.26,268.26,267.48,267.67,19053.0,247.4177,247.4177,246.6984,246.8736,19053.0
2022-12-15 10:00:00,267.63,267.94,267.02,267.02,26476.0,246.8367,247.1226,246.2741,246.2741,26476.0
2022-12-15 10:05:00,267.03,267.17,266.54,266.93,21725.0,246.2833,246.4124,245.8314,246.1911,21725.0
2022-12-15 10:10:00,266.66,267.32,266.58,267.11,35841.0,245.9421,246.5508,245.8683,246.3571,35841.0
2022-12-15 10:15:00,267.11,267.11,266.45,266.78,13318.0,246.3571,246.3571,245.7484,246.0527,13318.0
2022-12-15 10:20:00,266.71,266.71,266.17,266.21,26904.0,245.9882,245.9882,245.4901,245.527,26904.0
2022-12-15 10:25:00,266.2,266.39,266.01,266.04,12362.0,245.5178,245.693,245.3426,245.3702,12362.0
2022-12-15 10:30:00,266.17,266.27,265.64,265.83,26482.0,245.4901,245.5824,245.0013,245.1765,26482.0
2022-12-15 10:35:00,265.93,266.05,265.59,265.59,27756.0,245.2688,245.3795,244.9552,244.9552,27756.0
2022-12-15 10:40:00,265.57,266.27,265.45,266.19,50942.0,244.9367,245.5824,244.8261,245.5086,50942.0
2022-12-15 10:45:00,266.19,266.34,265.92,265.95,15206.0,245.5086,245.6469,245.2596,245.2872,15206.0
2022-12-15 10:50:00,265.9,266.12,265.57,265.6,17472.0,245.2411,245.444,244.9367,244.9644,17472.0
2022-12-15 10:55:00,265.65,265.65,264.92,265.44,23381.0,245.0105,245.0105,244.3372,244.8168,23381.0
2022-12-15 11:00:00,265.44,266.0,265.44,265.81,34074.0,244.8168,245.3333,244.8168,245.1581,34074.0
2022-12-15 11:05:00,265.82,265.96,265.65,265.7,12382.0,245.1673,245.2964,245.0105,245.0566,12382.0
2022-12-15 11:10:00,265.74,266.1,265.72,265.79,13036.0,245.0935,245.4256,245.0751,245.1397,13036.0
2022-12-15 11:15:00,265.9,265.98,265.55,265.87,11277.0,245.2411,245.3149,244.9183,245.2134,11277.0
2022-12-15 11:20:00,265.89,265.99,265.74,265.77,5795.0,245.2319,245.3241,245.0935,245.1212,5795.0
2022-12-15 11:25:00,265.74,266.07,265.73,265.87,7571.0,245.0935,245.3979,245.0843,245.2134,7571.0
2022-12-15 11:30:00,265.86,265.91,265.32,265.4,8722.0,245.2042,245.2503,244.7062,244.78,8722.0
2022-12-15 11:35:00,265.51,265.79,265.44,265.75,6798.0,244.8814,245.1397,244.8168,245.1028,6798.0
2022-12-15 11:40:00,265.74,265.79,265.47,265.73,13050.0,245.0935,245.1397,244.8445,245.0843,13050.0
2022-12-15 11:45:00,265.7,265.79,265.48,265.48,9568.0,245.0566,245.1397,244.8537,244.8537,9568.0
2022-12-15 11:50:00,265.35,266.12,265.33,266.12,8869.0,244.7338,245.444,244.7154,245.444,8869.0
2022-12-15 11:55:00,266.1,266.27,265.95,266.09,10320.0,245.4256,245.5824,245.2872,245.4163,10320.0
2022-12-15 12:00:00,266.11,266.64,265.92,265.92,16484.0,245.4348,245.9236,245.2596,245.2596,16484.0
2022-12-15 12:05:00,266.03,266.05,265.52,265.54,2822.0,245.361,245.3795,244.8906,244.9091,2822.0
2022-12-15 12:10:00,265.5,265.57,265.31,265.46,8303.0,244.8722,244.9367,244.6969,244.8353,8303.0
2022-12-15 12:15:00,265.4,265.48,265.3,265.36,11300.0,244.78,244.8537,244.6877,244.7431,11300.0
2022-12-15 12:20:00,265.3,265.51,265.03,265.16,46739.0,244.6877,244.8814,244.4387,244.5586,46739.0
2022-12-15 12:25:00,265.16,265.57,265.16,265.56,8243.0,244.5586,244.9367,244.5586,244.9275,8243.0
2022-12-15 12:30:00,265.48,265.55,265.21,265.27,8548.0,244.8537,244.9183,244.6047,244.6601,8548.0
2022-12-15 12:35:00,265.25,265.38,264.82,264.82,12081.0,244.6416,244.7615,244.245,244.245,12081.0
2022-12-15 12:40:00,264.83,264.86,264.33,264.4,11016.0,244.2542,244.2819,243.7931,243.8576,11016.0
2022-12-15 12:45:00,264.44,264.55,264.27,264.32,9148.0,243.8945,243.996,243.7377,243.7839,9148.0
2022-12-15 12:50:00,264.36,264.43,264.06,264.09,15002.0,243.8208,243.8853,243.5441,243.5717,15002.0
2022-12-15 12:55:00,264.11,264.13,263.76,263.94,10498.0,243.5902,243.6086,243.2674,243.4334,10498.0
2022-12-15 13:00:00,264.0,264.0,263.62,263.62,6652.0,243.4887,243.4887,243.1383,243.1383,6652.0
2022-12-15 13:05:00,263.62,263.75,263.45,263.51,10371.0,243.1383,243.2582,242.9815,243.0368,10371.0
2022-12-15 13:10:00,263.54,264.3,263.54,264.06,9951.0,243.0645,243.7654,243.0645,243.5441,9951.0
2022-12-15 13:15:00,264.13,264.14,263.93,263.93,5739.0,243.6086,243.6178,243.4242,243.4242,5739.0
2022-12-15 13:20:00,263.88,264.1,263.79,264.06,4945.0,243.3781,243.581,243.295,243.5441,4945.0
2022-12-15 13:25:00,264.04,264.18,263.98,264.07,3454.0,243.5256,243.6547,243.4703,243.5533,3454.0
2022-12-15 13:30:00,263.98,264.17,263.93,264.08,7618.0,243.4703,243.6455,243.4242,243.5625,7618.0
2022-12-15 13:35:00,264.05,264.2,263.85,264.11,5314.0,243.5348,243.6732,243.3504,243.5902,5314.0
2022-12-15 13:40:00,264.17,264.4,264.16,264.22,21795.0,243.6455,243.8576,243.6363,243.6916,21795.0
2022-12-15 13:45:00,264.29,264.36,263.94,263.98,5992.0,243.7562,243.8208,243.4334,243.4703,5992.0
2022-12-15 13:50:00,264.02,264.13,263.71,263.88,5637.0,243.5072,243.6086,243.2213,243.3781,5637.0
2022-12-15 13:55:00,263.86,264.48,263.86,264.43,11007.0,243.3596,243.9314,243.3596,243.8853,11007.0
2022-12-15 14:00:00,264.43,264.85,264.42,264.73,7102.0,243.8853,244.2727,243.8761,244.162,7102.0
2022-12-15 14:05:00,264.69,264.76,264.64,264.65,5219.0,244.1251,244.1897,244.079,244.0882,5219.0
2022-12-15 14:10:00,264.63,264.71,264.14,264.3,9161.0,244.0698,244.1436,243.6178,243.7654,9161.0
2022-12-15 14:15:00,264.35,264.79,264.26,264.69,8522.0,243.8115,244.2173,243.7285,244.1251,8522.0
2022-12-15 14:20:00,264.72,264.79,264.47,264.47,10156.0,244.1528,244.2173,243.9222,243.9222,10156.0
2022-12-15 14:25:00,264.49,264.74,264.45,264.73,8901.0,243.9407,244.1712,243.9038,244.162,8901.0
2022-12-15 14:30:00,264.73,265.08,264.73,265.07,9848.0,244.162,244.4848,244.162,244.4756,9848.0
2022-12-15 14:35:00,265.03,265.2,264.77,265.04,13843.0,244.4387,244.5955,244.1989,244.4479,13843.0
2022-12-15 14:40:00,265.0,265.62,265.0,265.58,8323.0,244.411,244.9829,244.411,244.946,8323.0
2022-12-15 14:45:00,265.61,265.64,265.03,265.17,12678.0,244.9736,245.0013,244.4387,244.5678,12678.0
2022-12-15 14:50:00,265.17,265.31,264.82,265.31,8033.0,244.5678,244.6969,244.245,244.6969,8033.0
2022-12-15 14:55:00,265.29,265.63,265.29,265.61,13044.0,244.6785,244.9921,244.6785,244.9736,13044.0
2022-12-15 15:00:00,265.61,265.93,265.61,265.76,14502.0,244.9736,245.2688,244.9736,245.112,14502.0
2022-12-15 15:05:00,265.77,266.16,265.68,266.1,16338.0,245.1212,245.4809,245.0382,245.4256,16338.0
2022-12-15 15:10:00,266.09,266.1,265.67,265.67,12296.0,245.4163,245.4256,245.029,245.029,12296.0
2022-12-15 15:15:00,265.67,265.91,265.52,265.72,17055.0,245.029,245.2503,244.8906,245.0751,17055.0
2022-12-15 15:20:00,265.78,266.08,265.65,265.96,18281.0,245.1304,245.4071,245.0105,245.2964,18281.0
2022-12-15 15:25:00,265.97,266.2,265.88,266.18,20338.0,245.3057,245.5178,245.2227,245.4994,20338.0
2022-12-15 15:30:00,266.2,266.72,266.13,266.72,30760.0,245.5178,245.9974,245.4532,245.9974,30760.0
2022-12-15 15:35:00,266.71,266.78,266.07,266.22,28779.0,245.9882,246.0527,245.3979,245.5362,28779.0
2022-12-15 15:40:00,266.25,266.3,265.88,265.93,42122.0,245.5639,245.61,245.2227,245.2688,42122.0
2022-12-15 15:45:00,265.94,266.29,265.83,266.15,47483.0,245.278,245.6008,245.1765,245.4717,47483.0
2022-12-15 15:50:00,266.18,266.46,266.13,266.19,60750.0,245.4994,245.7576,245.4532,245.5086,60750.0
2022-12-15 15:55:00,266.2,266.31,266.03,266.16,176656.0,245.5178,245.6193,245.361,245.4809,176656.0
2022-12-16 09:30:00,265.2,266.31,264.31,264.31,884897.0,244.5955,245.6193,243.7746,243.7746,884897.0
2022-12-16 09:35:00,264.4,266.27,264.4,266.14,18414.0,243.8576,245.5824,243.8576,245.4625,18414.0
2022-12-16 09:40:00,266.16,266.68,265.89,265.97,11668.0,245.4809,245.9605,245.2319,245.3057,11668.0
2022-12-16 09:45:00,266.16,267.86,265.91,267.01,35549.0,245.4809,247.0488,245.2503,246.2649,35549.0
2022-12-16 09:50:00,267.13,267.33,266.73,267.01,10729.0,246.3755,246.56,246.0066,246.2649,10729.0
2022-12-16 09:55:00,267.05,267.87,266.89,267.6,25359.0,246.3018,247.0581,246.1542,246.809,25359.0
2022-12-16 10:00:00,267.72,267.85,267.0,267.0,12492.0,246.9197,247.0396,246.2556,246.2556,12492.0
2022-12-16 10:05:00,266.94,266.94,266.34,266.48,8986.0,246.2003,246.2003,245.6469,245.776,8986.0
2022-12-16 10:10:00,266.51,266.65,265.99,266.16,9740.0,245.8037,245.9328,245.3241,245.4809,9740.0
2022-12-16 10:15:00,266.06,266.82,266.06,266.82,9429.0,245.3887,246.0896,245.3887,246.0896,9429.0
2022-12-16 10:20:00,266.85,266.88,266.37,266.52,11195.0,246.1173,246.145,245.6746,245.8129,11195.0
2022-12-16 10:25:00,266.46,266.83,266.4,266.75,13677.0,245.7576,246.0989,245.7023,246.0251,13677.0
2022-12-16 10:30:00,266.75,267.0,266.43,266.88,28601.0,246.0251,246.2556,245.7299,246.145,28601.0
2022-12-16 10:35:00,266.78,267.32,266.78,267.1,19610.0,246.0527,246.5508,246.0527,246.3479,19610.0
2022-12-16 10:40:00,266.98,267.08,266.57,267.08,7234.0,246.2372,246.3294,245.8591,246.3294,7234.0
2022-12-16 10:45:00,267.02,267.05,266.05,266.13,9109.0,246.2741,246.3018,245.3795,245.4532,9109.0
2022-12-16 10:50:00,266.06,266.09,265.65,265.88,6556.0,245.3887,245.4163,245.0105,245.2227,6556.0
2022-12-16 10:55:00,265.88,266.34,265.88,266.25,9660.0,245.2227,245.6469,245.2227,245.5639,9660.0
2022-12-16 11:00:00,266.42,266.42,266.07,266.31,9008.0,245.7207,245.7207,245.3979,245.6193,9008.0
2022-12-16 11:05:00,266.36,266.74,266.08,266.09,22052.0,245.6654,246.0158,245.4071,245.4163,22052.0
2022-12-16 11:10:00,266.04,266.63,265.77,266.45,12429.0,245.3702,245.9144,245.1212,245.7484,12429.0
2022-12-16 11:15:00,266.55,266.64,266.15,266.28,8266.0,245.8406,245.9236,245.4717,245.5916,8266.0
2022-12-16 11:20:00,266.38,266.83,266.37,266.47,8019.0,245.6838,246.0989,245.6746,245.7668,8019.0
2022-12-16 11:25:00,266.51,266.59,266.25,266.27,6815.0,245.8037,245.8775,245.5639,245.5824,6815.0
2022-12-16 11:30:00,266.38,266.64,266.3,266.56,10715.0,245.6838,245.9236,245.61,245.8498,10715.0
2022-12-16 11:35:00,266.56,266.8,266.56,266.66,7821.0,245.8498,246.0712,245.8498,245.9421,7821.0
2022-12-16 11:40:00,266.72,266.72,266.36,266.5,6373.0,245.9974,245.9974,245.6654,245.7945,6373.0
2022-12-16 11:45:00,266.54,266.89,266.49,266.82,7794.0,245.8314,246.1542,245.7853,246.0896,7794.0
2022-12-16 11:50:00,266.83,266.9,266.56,266.61,5757.0,246.0989,246.1634,245.8498,245.8959,5757.0
2022-12-16 11:55:00,266.62,267.12,266.45,267.12,15732.0,245.9052,246.3663,245.7484,246.3663,15732.0
2022-12-16 12:00:00,267.1,267.26,266.92,267.02,8010.0,246.3479,246.4954,246.1819,246.2741,8010.0
2022-12-16 12:05:00,266.98,267.03,266.68,266.83,15613.0,246.2372,246.2833,245.9605,246.0989,15613.0
2022-12-16 12:10:00,266.82,267.09,266.69,266.83,13274.0,246.0896,246.3387,245.9697,246.0989,13274.0
2022-12-16 12:15:00,266.86,267.19,266.86,267.14,5615.0,246.1265,246.4309,246.1265,246.3848,5615.0
2022-12-16 12:20:00,267.15,267.21,266.73,266.9,17955.0,246.394,246.4493,246.0066,246.1634,17955.0
2022-12-16 12:25:00,266.87,267.06,266.71,266.91,17124.0,246.1357,246.311,245.9882,246.1726,17124.0
2022-12-16 12:30:00,266.88,267.04,266.84,267.04,10015.0,246.145,246.2925,246.1081,246.2925,10015.0
2022-12-16 12:35:00,267.0,267.36,267.0,267.3,6626.0,246.2556,246.5877,246.2556,246.5323,6626.0
2022-12-16 12:40:00,267.24,267.24,266.57,266.68,6616.0,246.477,246.477,245.8591,245.9605,6616.0
2022-12-16 12:45:00,266.67,266.7,266.51,266.57,4903.0,245.9513,245.979,245.8037,245.8591,4903.0
2022-12-16 12:50:00,266.58,266.58,266.01,266.01,9471.0,245.8683,245.8683,245.3426,245.3426,9471.0
2022-12-16 12:55:00,266.0,266.06,265.63,265.63,6217.0,245.3333,245.3887,244.9921,244.9921,6217.0
2022-12-16 13:00:00,265.66,265.67,265.15,265.22,10479.0,245.0198,245.029,244.5494,244.6139,10479.0
2022-12-16 13:05:00,265.24,265.49,265.15,265.4,7596.0,244.6324,244.863,244.5494,244.78,7596.0
2022-12-16 13:10:00,265.4,266.01,265.39,266.0,10091.0,244.78,245.3426,244.7707,245.3333,10091.0
2022-12-16 13:15:00,265.95,266.19,265.68,265.74,10292.0,245.2872,245.5086,245.0382,245.0935,10292.0
2022-12-16 13:20:00,265.8,265.83,265.62,265.74,4175.0,245.1489,245.1765,244.9829,245.0935,4175.0
2022-12-16 13:25:00,265.82,265.82,265.53,265.55,6902.0,245.1673,245.1673,244.8999,244.9183,6902.0
2022-12-16 13:30:00,265.54,265.95,265.36,265.86,10259.0,244.9091,245.2872,244.7431,245.2042,10259.0
2022-12-16 13:35:00,265.91,265.91,265.67,265.81,10067.0,245.2503,245.2503,245.029,245.1581,10067.0
2022-12-16 13:40:00,265.78,265.87,265.56,265.8,10710.0,245.1304,245.2134,244.9275,245.1489,10710.0
2022-12-16 13:45:00,265.81,266.06,265.66,266.06,8024.0,245.1581,245.3887,245.0198,245.3887,8024.0
2022-12-16 13:50:00,266.03,266.03,265.77,265.97,7891.0,245.361,245.361,245.1212,245.3057,7891.0
2022-12-16 13:55:00,265.95,266.08,265.74,265.91,10530.0,245.2872,245.4071,245.0935,245.2503,10530.0
2022-12-16 14:00:00,265.81,265.87,265.62,265.75,9000.0,245.1581,245.2134,244.9829,245.1028,9000.0
2022-12-16 14:05:00,265.73,265.96,265.7,265.71,10176.0,245.0843,245.2964,245.0566,245.0659,10176.0
2022-12-16 14:10:00,265.71,266.04,265.69,266.04,10608.0,245.0659,245.3702,245.0474,245.3702,10608.0
2022-12-16 14:15:00,265.99,266.43,265.99,266.38,10518.0,245.3241,245.7299,245.3241,245.6838,10518.0
2022-12-16 14:20:00,266.38,266.44,266.01,266.12,7785.0,245.6838,245.7392,245.3426,245.444,7785.0
2022-12-16 14:25:00,266.08,266.08,265.7,265.77,7202.0,245.4071,245.4071,245.0566,245.1212,7202.0
2022-12-16 14:30:00,265.75,265.88,265.41,265.45,6522.0,245.1028,245.2227,244.7892,244.8261,6522.0
2022-12-16 14:35:00,265.5,265.96,265.5,265.89,9976.0,244.8722,245.2964,244.8722,245.2319,9976.0
2022-12-16 14:40:00,265.86,265.93,265.6,265.64,5862.0,245.2042,245.2688,244.9644,245.0013,5862.0
2022-12-16 14:45:00,265.67,265.76,265.5,265.62,9702.0,245.029,245.112,244.8722,244.9829,9702.0
2022-12-16 14:50:00,265.61,266.13,265.61,266.09,9289.0,244.9736,245.4532,244.9736,245.4163,9289.0
2022-12-16 14:55:00,266.09,266.78,266.09,266.46,17223.0,245.4163,246.0527,245.4163,245.7576,17223.0
2022-12-16 15:00:00,266.37,266.73,266.3,266.58,8594.0,245.6746,246.0066,245.61,245.8683,8594.0
2022-12-16 15:05:00,266.56,266.57,266.27,266.38,6701.0,245.8498,245.8591,245.5824,245.6838,6701.0
2022-12-16 15:10:00,266.43,267.04,266.41,266.99,9884.0,245.7299,246.2925,245.7115,246.2464,9884.0
2022-12-16 15:15:00,266.96,267.07,266.66,266.79,11566.0,246.2188,246.3202,245.9421,246.062,11566.0
2022-12-16 15:20:00,266.75,266.89,266.7,266.78,14408.0,246.0251,246.1542,245.979,246.0527,14408.0
2022-12-16 15:25:00,266.77,266.84,266.44,266.59,14092.0,246.0435,246.1081,245.7392,245.8775,14092.0
2022-12-16 15:30:00,266.62,267.04,266.62,266.85,19490.0,245.9052,246.2925,245.9052,246.1173,19490.0
2022-12-16 15:35:00,266.85,266.91,266.62,266.73,19306.0,246.1173,246.1726,245.9052,246.0066,19306.0
2022-12-16 15:40:00,266.69,267.03,266.63,266.81,40883.0,245.9697,246.2833,245.9144,246.0804,40883.0
2022-12-16 15:45:00,266.76,266.82,266.42,266.56,29199.0,246.0343,246.0896,245.7207,245.8498,29199.0
2022-12-16 15:50:00,266.5,267.98,266.43,266.68,176373.0,245.7945,247.1595,245.7299,245.9605,176373.0
2022-12-16 15:55:00,266.75,267.68,266.69,267.35,193079.0,246.0251,246.8828,245.9697,246.5785,193079.0
2022-12-19 09:30:00,266.82,267.38,266.06,266.94,34859.0,246.0896,246.6061,245.3887,246.2003,34859.0
2022-12-19 09:35:00,266.87,267.38,266.8,267.13,7823.0,246.1357,246.6061,246.0712,246.3755,7823.0
2022-12-19 09:40:00,267.04,267.44,266.53,266.83,12547.0,246.2925,246.6615,245.8222,246.0989,12547.0
2022-12-19 09:45:00,266.9,267.04,266.12,266.18,7453.0,246.1634,246.2925,245.444,245.4994,7453.0
2022-12-19 09:50:00,266.15,266.62,266.15,266.5,5599.0,245.4717,245.9052,245.4717,245.7945,5599.0
2022-12-19 09:55:00,266.6,267.26,266.56,267.21,6986.0,245.8867,246.4954,245.8498,246.4493,6986.0
2022-12-19 10:00:00,267.14,267.16,266.7,266.97,12946.0,246.3848,246.4032,245.979,246.228,12946.0
2022-12-19 10:05:00,266.92,267.9,266.84,267.9,18944.0,246.1819,247.0857,246.1081,247.0857,18944.0
2022-12-19 10:10:00,267.85,268.09,267.44,267.96,53415.0,247.0396,247.261,246.6615,247.1411,53415.0
2022-12-19 10:15:00,267.92,268.27,267.84,267.87,11154.0,247.1042,247.427,247.0304,247.0581,11154.0
2022-12-19 10:20:00,267.9,268.49,267.67,267.91,12301.0,247.0857,247.6299,246.8736,247.0949,12301.0
2022-12-19 10:25:00,267.91,268.36,267.76,268.36,19479.0,247.0949,247.51,246.9566,247.51,19479.0
2022-12-19 10:30:00,268.33,268.88,267.99,268.74,18423.0,247.4823,247.9896,247.1687,247.8605,18423.0
2022-12-19 10:35:00,268.78,268.87,268.25,268.3,9920.0,247.8973,247.9804,247.4085,247.4546,9920.0
2022-12-19 10:40:00,268.3,268.57,268.19,268.32,18874.0,247.4546,247.7037,247.3532,247.4731,18874.0
2022-12-19 10:45:00,268.32,268.62,268.2,268.47,4108.0,247.4731,247.7498,247.3624,247.6114,4108.0
2022-12-19 10:50:00,268.47,268.51,268.24,268.48,10454.0,247.6114,247.6483,247.3993,247.6207,10454.0
2022-12-19 10:55:00,268.46,268.85,268.39,268.85,8731.0,247.6022,247.9619,247.5376,247.9619,8731.0
2022-12-19 11:00:00,268.79,268.91,268.36,268.62,8061.0,247.9066,248.0172,247.51,247.7498,8061.0
2022-12-19 11:05:00,268.64,268.82,268.64,268.82,3690.0,247.7682,247.9342,247.7682,247.9342,3690.0
2022-12-19 11:10:00,268.83,268.83,268.51,268.62,16942.0,247.9435,247.9435,247.6483,247.7498,16942.0
2022-12-19 11:15:00,268.56,268.76,268.41,268.74,20041.0,247.6944,247.8789,247.5561,247.8605,20041.0
2022-12-19 11:20:00,268.74,268.78,268.44,268.57,18569.0,247.8605,247.8973,247.5838,247.7037,18569.0
2022-12-19 11:25:00,268.53,268.53,267.68,267.81,8214.0,247.6668,247.6668,246.8828,247.0027,8214.0
2022-12-19 11:30:00,267.76,267.76,266.71,266.87,11440.0,246.9566,246.9566,245.9882,246.1357,11440.0
2022-12-19 11:35:00,266.84,266.95,266.67,266.85,10505.0,246.1081,246.2095,245.9513,246.1173,10505.0
2022-12-19 11:40:00,266.91,267.11,266.55,266.96,13623.0,246.1726,246.3571,245.8406,246.2188,13623.0
2022-12-19 11:45:00,266.96,267.11,266.64,267.07,9766.0,246.2188,246.3571,245.9236,246.3202,9766.0
2022-12-19 11:50:00,267.1,267.1,266.91,267.0,30916.0,246.3479,246.3479,246.1726,246.2556,30916.0
2022-12-19 11:55:00,267.04,267.04,266.38,266.42,12328.0,246.2925,246.2925,245.6838,245.7207,12328.0
2022-12-19 12:00:00,266.42,266.8,266.34,266.76,8647.0,245.7207,246.0712,245.6469,246.0343,8647.0
2022-12-19 12:05:00,266.7,266.79,266.3,266.33,11659.0,245.979,246.062,245.61,245.6377,11659.0
2022-12-19 12:10:00,266.34,266.41,265.97,266.01,4850.0,245.6469,245.7115,245.3057,245.3426,4850.0
2022-12-19 12:15:00,265.94,266.06,265.66,265.69,7975.0,245.278,245.3887,245.0198,245.0474,7975.0
2022-12-19 12:20:00,265.69,265.84,265.56,265.74,6371.0,245.0474,245.1858,244.9275,245.0935,6371.0
2022-12-19 12:25:00,265.69,265.69,265.36,265.49,4666.0,245.0474,245.0474,244.7431,244.863,4666.0
2022-12-19 12:30:00,265.49,265.66,265.4,265.52,5680.0,244.863,245.0198,244.78,244.8906,5680.0
2022-12-19 12:35:00,265.56,265.66,265.35,265.66,4403.0,244.9275,245.0198,244.7338,245.0198,4403.0
2022-12-19 12:40:00,265.66,265.7,265.57,265.61,2507.0,245.0198,245.0566,244.9367,244.9736,2507.0
2022-12-19 12:45:00,265.61,266.26,265.6,266.26,4412.0,244.9736,245.5731,244.9644,245.5731,4412.0
2022-12-19 12:50:00,266.19,266.43,266.19,266.25,4560.0,245.5086,245.7299,245.5086,245.5639,4560.0
2022-12-19 12:55:00,266.24,266.37,266.21,266.37,2242.0,245.5547,245.6746,245.527,245.6746,2242.0
2022-12-19 13:00:00,266.56,266.64,266.39,266.63,2674.0,245.8498,245.9236,245.693,245.9144,2674.0
2022-12-19 13:05:00,266.63,266.79,266.48,266.59,2620.0,245.9144,246.062,245.776,245.8775,2620.0
2022-12-19 13:10:00,266.65,266.71,266.43,266.65,4834.0,245.9328,245.9882,245.7299,245.9328,4834.0
2022-12-19 13:15:00,266.63,266.64,266.29,266.44,6948.0,245.9144,245.9236,245.6008,245.7392,6948.0
2022-12-19 13:20:00,266.48,266.8,266.47,266.8,5056.0,245.776,246.0712,245.7668,246.0712,5056.0
2022-12-19 13:25:00,266.79,266.83,266.51,266.54,7511.0,246.062,246.0989,245.8037,245.8314,7511.0
2022-12-19 13:30:00,266.64,266.71,266.39,266.41,5885.0,245.9236,245.9882,245.693,245.7115,5885.0
2022-12-19 13:35:00,266.45,266.69,266.38,266.56,4576.0,245.7484,245.9697,245.6838,245.8498,4576.0
2022-12-19 13:40:00,266.62,266.78,266.55,266.56,5012.0,245.9052,246.0527,245.8406,245.8498,5012.0
2022-12-19 13:45:00,266.56,266.6,266.17,266.17,6953.0,245.8498,245.8867,245.4901,245.4901,6953.0
2022-12-19 13:50:00,266.12,266.22,265.96,266.12,4859.0,245.444,245.5362,245.2964,245.444,4859.0
2022-12-19 13:55:00,266.06,266.07,265.8,265.83,3184.0,245.3887,245.3979,245.1489,245.1765,3184.0
2022-12-19 14:00:00,265.83,265.83,265.4,265.48,5676.0,245.1765,245.1765,244.78,244.8537,5676.0
2022-12-19 14:05:00,265.5,265.69,265.28,265.28,8663.0,244.8722,245.0474,244.6693,244.6693,8663.0
2022-12-19 14:10:00,265.29,265.43,265.19,265.19,5044.0,244.6785,244.8076,244.5863,244.5863,5044.0
2022-12-19 14:15:00,265.19,265.3,265.09,265.14,5770.0,244.5863,244.6877,244.494,244.5402,5770.0
2022-12-19 14:20:00,265.19,265.22,264.78,264.78,13868.0,244.5863,244.6139,244.2081,244.2081,13868.0
2022-12-19 14:25:00,264.63,264.76,264.25,264.41,14681.0,244.0698,244.1897,243.7193,243.8669,14681.0
2022-12-19 14:30:00,264.41,264.78,264.41,264.74,6256.0,243.8669,244.2081,243.8669,244.1712,6256.0
2022-12-19 14:35:00,264.71,264.71,264.57,264.67,4165.0,244.1436,244.1436,244.0144,244.1067,4165.0
2022-12-19 14:40:00,264.69,264.69,264.24,264.4,7920.0,244.1251,244.1251,243.7101,243.8576,7920.0
2022-12-19 14:45:00,264.4,264.76,264.33,264.33,6182.0,243.8576,244.1897,243.7931,243.7931,6182.0
2022-12-19 14:50:00,264.28,264.29,264.06,264.2,8201.0,243.747,243.7562,243.5441,243.6732,8201.0
2022-12-19 14:55:00,264.26,264.39,264.18,264.26,6548.0,243.7285,243.8484,243.6547,243.7285,6548.0
2022-12-19 15:00:00,264.28,264.31,264.04,264.25,12879.0,243.747,243.7746,243.5256,243.7193,12879.0
2022-12-19 15:05:00,264.25,264.46,264.04,264.31,20442.0,243.7193,243.913,243.5256,243.7746,20442.0
2022-12-19 15:10:00,264.35,264.43,264.24,264.24,10858.0,243.8115,243.8853,243.7101,243.7101,10858.0
2022-12-19 15:15:00,264.25,264.5,264.17,264.45,22098.0,243.7193,243.9499,243.6455,243.9038,22098.0
2022-12-19 15:20:00,264.42,264.52,263.81,264.14,21584.0,243.8761,243.9683,243.3135,243.6178,21584.0
2022-12-19 15:25:00,264.18,264.58,264.18,264.42,12882.0,243.6547,244.0237,243.6547,243.8761,12882.0
2022-12-19 15:30:00,264.44,264.7,264.37,264.64,16084.0,243.8945,244.1343,243.83,244.079,16084.0
2022-12-19 15:35:00,264.6,264.95,264.6,264.69,13272.0,244.0421,244.3649,244.0421,244.1251,13272.0
2022-12-19 15:40:00,264.66,265.02,264.48,264.94,28257.0,244.0974,244.4295,243.9314,244.3557,28257.0
2022-12-19 15:45:00,264.91,265.18,264.79,264.85,30801.0,244.328,244.577,244.2173,244.2727,30801.0
2022-12-19 15:50:00,264.85,265.21,264.78,265.12,52958.0,244.2727,244.6047,244.2081,244.5217,52958.0
2022-12-19 15:55:00,265.16,265.99,265.16,265.67,109865.0,244.5586,245.3241,244.5586,245.029,109865.0
2022-12-20 09:30:00,266.99,267.68,266.37,266.78,39847.0,246.2464,246.8828,245.6746,246.0527,39847.0
2022-12-20 09:35:00,266.77,267.17,265.96,266.16,4068.0,246.0435,246.4124,245.2964,245.4809,4068.0
2022-12-20 09:40:00,266.3,266.41,265.01,265.25,10526.0,245.61,245.7115,244.4203,244.6416,10526.0
2022-12-20 09:45:00,265.34,265.34,264.33,264.75,7213.0,244.7246,244.7246,243.7931,244.1805,7213.0
2022-12-20 09:50:00,264.42,264.42,263.78,263.94,8218.0,243.8761,243.8761,243.2858,243.4334,8218.0
2022-12-20 09:55:00,263.8,264.11,263.53,263.8,9413.0,243.3043,243.5902,243.0552,243.3043,9413.0
2022-12-20 10:00:00,263.81,264.7,263.76,264.36,6854.0,243.3135,244.1343,243.2674,243.8208,6854.0
2022-12-20 10:05:00,264.4,265.09,264.38,264.74,11914.0,243.8576,244.494,243.8392,244.1712,11914.0
2022-12-20 10:10:00,264.72,265.5,264.55,265.29,18238.0,244.1528,244.8722,243.996,244.6785,18238.0
2022-12-20 10:15:00,265.26,265.31,264.95,264.95,4057.0,244.6508,244.6969,244.3649,244.3649,4057.0
2022-12-20 10:20:00,265.09,265.34,265.09,265.26,3097.0,244.494,244.7246,244.494,244.6508,3097.0
2022-12-20 10:25:00,265.25,265.31,264.44,264.98,22262.0,244.6416,244.6969,243.8945,244.3926,22262.0
2022-12-20 10:30:00,265.1,265.15,264.66,264.89,9575.0,244.5033,244.5494,244.0974,244.3096,9575.0
2022-12-20 10:35:00,264.84,265.13,264.75,265.09,9656.0,244.2635,244.5309,244.1805,244.494,9656.0
2022-12-20 10:40:00,265.05,265.13,264.78,264.93,7289.0,244.4571,244.5309,244.2081,244.3465,7289.0
2022-12-20 10:45:00,264.87,264.97,264.61,264.78,7458.0,244.2911,244.3834,244.0513,244.2081,7458.0
2022-12-20 10:50:00,264.78,264.78,264.56,264.72,4519.0,244.2081,244.2081,244.0052,244.1528,4519.0
2022-12-20 10:55:00,264.79,264.93,264.51,264.61,3771.0,244.2173,244.3465,243.9591,244.0513,3771.0
2022-12-20 11:00:00,264.61,264.63,264.11,264.45,6629.0,244.0513,244.0698,243.5902,243.9038,6629.0
2022-12-20 11:05:00,264.37,264.37,263.97,264.09,5020.0,243.83,243.83,243.4611,243.5717,5020.0
2022-12-20 11:10:00,264.05,264.09,263.79,263.87,9867.0,243.5348,243.5717,243.295,243.3688,9867.0
2022-12-20 11:15:00,263.94,263.94,263.0,263.25,18949.0,243.4334,243.4334,242.5664,242.797,18949.0
2022-12-20 11:20:00,263.25,263.25,262.82,263.03,7804.0,242.797,242.797,242.4004,242.5941,7804.0
2022-12-20 11:25:00,262.96,263.37,262.87,263.37,15778.0,242.5295,242.9077,242.4465,242.9077,15778.0
2022-12-20 11:30:00,263.41,263.78,263.28,263.74,3901.0,242.9446,243.2858,242.8247,243.2489,3901.0
2022-12-20 11:35:00,263.85,263.92,263.75,263.81,2152.0,243.3504,243.4149,243.2582,243.3135,2152.0
2022-12-20 11:40:00,263.86,263.99,263.74,263.87,3958.0,243.3596,243.4795,243.2489,243.3688,3958.0
2022-12-20 11:45:00,263.88,264.17,263.79,264.09,3863.0,243.3781,243.6455,243.295,243.5717,3863.0
2022-12-20 11:50:00,264.27,264.28,263.9,264.07,3147.0,243.7377,243.747,243.3965,243.5533,3147.0
2022-12-20 11:55:00,263.96,264.32,263.77,264.2,4525.0,243.4518,243.7839,243.2766,243.6732,4525.0
2022-12-20 12:00:00,264.28,264.68,264.28,264.46,4901.0,243.747,244.1159,243.747,243.913,4901.0
2022-12-20 12:05:00,264.59,264.88,264.56,264.72,3420.0,244.0329,244.3004,244.0052,244.1528,3420.0
2022-12-20 12:10:00,264.69,264.92,264.51,264.58,4436.0,244.1251,244.3372,243.9591,244.0237,4436.0
2022-12-20 12:15:00,264.54,264.79,264.51,264.69,2322.0,243.9868,244.2173,243.9591,244.1251,2322.0
2022-12-20 12:20:00,264.69,264.95,264.67,264.92,4674.0,244.1251,244.3649,244.1067,244.3372,4674.0
2022-12-20 12:25:00,264.8,264.95,264.66,264.68,5115.0,244.2266,244.3649,244.0974,244.1159,5115.0
2022-12-20 12:30:00,264.64,264.72,264.52,264.56,4569.0,244.079,244.1528,243.9683,244.0052,4569.0
2022-12-20 12:35:00,264.48,264.64,264.46,264.64,4414.0,243.9314,244.079,243.913,244.079,4414.0
2022-12-20 12:40:00,264.67,264.97,264.65,264.76,5416.0,244.1067,244.3834,244.0882,244.1897,5416.0
2022-12-20 12:45:00,264.79,264.81,264.61,264.74,5143.0,244.2173,244.2358,244.0513,244.1712,5143.0
2022-12-20 12:50:00,264.69,264.69,264.52,264.63,7216.0,244.1251,244.1251,243.9683,244.0698,7216.0
2022-12-20 12:55:00,264.6,264.84,264.58,264.84,900.0,244.0421,244.2635,244.0237,244.2635,900.0
2022-12-20 13:00:00,264.83,264.98,264.73,264.88,4044.0,244.2542,244.3926,244.162,244.3004,4044.0
2022-12-20 13:05:00,264.94,265.03,264.8,264.94,4058.0,244.3557,244.4387,244.2266,244.3557,4058.0
2022-12-20 13:10:00,264.99,265.11,264.75,265.11,1607.0,244.4018,244.5125,244.1805,244.5125,1607.0
2022-12-20 13:15:00,265.1,265.37,265.1,265.16,2403.0,244.5033,244.7523,244.5033,244.5586,2403.0
2022-12-20 13:20:00,265.11,265.35,265.05,265.28,2480.0,244.5125,244.7338,244.4571,244.6693,2480.0
2022-12-20 13:25:00,265.33,265.67,265.33,265.41,3143.0,244.7154,245.029,244.7154,244.7892,3143.0
2022-12-20 13:30:00,265.46,265.75,265.45,265.65,7308.0,244.8353,245.1028,244.8261,245.0105,7308.0
2022-12-20 13:35:00,265.67,265.97,265.61,265.81,5461.0,245.029,245.3057,244.9736,245.1581,5461.0
2022-12-20 13:40:00,265.82,265.84,265.62,265.76,5059.0,245.1673,245.1858,244.9829,245.112,5059.0
2022-12-20 13:45:00,265.69,265.69,265.48,265.48,5185.0,245.0474,245.0474,244.8537,244.8537,5185.0
2022-12-20 13:50:00,265.51,265.63,265.51,265.52,6292.0,244.8814,244.9921,244.8814,244.8906,6292.0
2022-12-20 13:55:00,265.5,265.57,265.3,265.34,5748.0,244.8722,244.9367,244.6877,244.7246,5748.0
2022-12-20 14:00:00,265.37,265.54,265.27,265.54,5989.0,244.7523,244.9091,244.6601,244.9091,5989.0
2022-12-20 14:05:00,265.44,265.58,265.28,265.45,10065.0,244.8168,244.946,244.6693,244.8261,10065.0
2022-12-20 14:10:00,265.46,265.56,265.45,265.51,1520.0,244.8353,244.9275,244.8261,244.8814,1520.0
2022-12-20 14:15:00,265.57,265.7,265.55,265.6,5666.0,244.9367,245.0566,244.9183,244.9644,5666.0
2022-12-20 14:20:00,265.59,265.63,265.47,265.47,4198.0,244.9552,244.9921,244.8445,244.8445,4198.0
2022-12-20 14:25:00,265.3,265.42,265.25,265.3,5046.0,244.6877,244.7984,244.6416,244.6877,5046.0
2022-12-20 14:30:00,265.3,265.31,265.15,265.19,5156.0,244.6877,244.6969,244.5494,244.5863,5156.0
2022-12-20 14:35:00,265.23,265.25,264.99,265.04,5010.0,244.6232,244.6416,244.4018,244.4479,5010.0
2022-12-20 14:40:00,265.11,265.11,264.8,264.86,6414.0,244.5125,244.5125,244.2266,244.2819,6414.0
2022-12-20 14:45:00,264.95,264.99,264.82,264.91,3343.0,244.3649,244.4018,244.245,244.328,3343.0
2022-12-20 14:50:00,264.91,264.94,264.66,264.78,5759.0,244.328,244.3557,244.0974,244.2081,5759.0
2022-12-20 14:55:00,264.76,264.81,264.6,264.6,5150.0,244.1897,244.2358,244.0421,244.0421,5150.0
2022-12-20 15:00:00,264.63,264.63,264.17,264.53,15312.0,244.0698,244.0698,243.6455,243.9775,15312.0
2022-12-20 15:05:00,264.53,264.63,264.43,264.63,6113.0,243.9775,244.0698,243.8853,244.0698,6113.0
2022-12-20 15:10:00,264.67,264.88,264.67,264.81,6561.0,244.1067,244.3004,244.1067,244.2358,6561.0
2022-12-20 15:15:00,264.84,265.16,264.8,264.8,12944.0,244.2635,244.5586,244.2266,244.2266,12944.0
2022-12-20 15:20:00,264.86,265.04,264.81,264.81,9006.0,244.2819,244.4479,244.2358,244.2358,9006.0
2022-12-20 15:25:00,264.85,265.12,264.68,265.05,7138.0,244.2727,244.5217,244.1159,244.4571,7138.0
2022-12-20 15:30:00,265.1,265.41,265.02,265.41,6220.0,244.5033,244.7892,244.4295,244.7892,6220.0
2022-12-20 15:35:00,265.45,265.56,265.44,265.55,6569.0,244.8261,244.9275,244.8168,244.9183,6569.0
2022-12-20 15:40:00,265.56,265.56,265.33,265.5,10458.0,244.9275,244.9275,244.7154,244.8722,10458.0
2022-12-20 15:45:00,265.5,265.53,265.05,265.13,12333.0,244.8722,244.8999,244.4571,244.5309,12333.0
2022-12-20 15:50:00,265.14,265.21,264.97,265.01,27437.0,244.5402,244.6047,244.3834,244.4203,27437.0
2022-12-20 15:55:00,264.96,264.99,264.63,264.77,70945.0,244.3741,244.4018,244.0698,244.1989,70945.0
2022-12-21 09:30:00,264.88,265.41,264.25,264.84,35360.0,244.3004,244.7892,243.7193,244.2635,35360.0
2022-12-21 09:35:00,264.81,265.21,264.75,265.21,6618.0,244.2358,244.6047,244.1805,244.6047,6618.0
2022-12-21 09:40:00,265.01,265.35,264.79,265.18,12068.0,244.4203,244.7338,244.2173,244.577,12068.0
2022-12-21 09:45:00,265.06,265.61,265.03,265.44,13453.0,244.4664,244.9736,244.4387,244.8168,13453.0
2022-12-21 09:50:00,265.31,265.58,265.25,265.56,3605.0,244.6969,244.946,244.6416,244.9275,3605.0
2022-12-21 09:55:00,265.5,265.58,264.67,264.94,9373.0,244.8722,244.946,244.1067,244.3557,9373.0
2022-12-21 10:00:00,264.93,265.45,264.78,265.31,10523.0,244.3465,244.8261,244.2081,244.6969,10523.0
2022-12-21 10:05:00,265.29,265.58,265.05,265.54,7323.0,244.6785,244.946,244.4571,244.9091,7323.0
2022-12-21 10:10:00,265.54,265.62,264.84,264.84,4685.0,244.9091,244.9829,244.2635,244.2635,4685.0
2022-12-21 10:15:00,264.84,265.38,264.77,265.36,10712.0,244.2635,244.7615,244.1989,244.7431,10712.0
2022-12-21 10:20:00,265.37,265.92,265.36,265.87,7738.0,244.7523,245.2596,244.7431,245.2134,7738.0
2022-12-21 10:25:00,265.86,266.25,265.77,266.23,21452.0,245.2042,245.5639,245.1212,245.5455,21452.0
2022-12-21 10:30:00,266.25,266.48,266.11,266.32,8531.0,245.5639,245.776,245.4348,245.6285,8531.0
2022-12-21 10:35:00,266.37,266.65,266.24,266.65,6720.0,245.6746,245.9328,245.5547,245.9328,6720.0
2022-12-21 10:40:00,266.7,266.94,266.54,266.86,5900.0,245.979,246.2003,245.8314,246.1265,5900.0
2022-12-21 10:45:00,266.82,266.87,266.37,266.42,12321.0,246.0896,246.1357,245.6746,245.7207,12321.0
2022-12-21 10:50:00,266.41,266.41,266.04,266.04,10429.0,245.7115,245.7115,245.3702,245.3702,10429.0
2022-12-21 10:55:00,266.12,266.24,266.05,266.08,5602.0,245.444,245.5547,245.3795,245.4071,5602.0
2022-12-21 11:00:00,266.09,266.38,266.08,266.31,7451.0,245.4163,245.6838,245.4071,245.6193,7451.0
2022-12-21 11:05:00,266.22,266.4,266.07,266.25,8274.0,245.5362,245.7023,245.3979,245.5639,8274.0
2022-12-21 11:10:00,266.3,266.49,266.23,266.25,4113.0,245.61,245.7853,245.5455,245.5639,4113.0
2022-12-21 11:15:00,266.27,266.43,265.95,266.13,20281.0,245.5824,245.7299,245.2872,245.4532,20281.0
2022-12-21 11:20:00,266.0,266.1,265.9,266.0,9611.0,245.3333,245.4256,245.2411,245.3333,9611.0
2022-12-21 11:25:00,265.97,266.09,265.85,265.99,8739.0,245.3057,245.4163,245.195,245.3241,8739.0
2022-12-21 11:30:00,266.05,266.23,265.95,266.07,5349.0,245.3795,245.5455,245.2872,245.3979,5349.0
2022-12-21 11:35:00,266.02,266.22,266.02,266.12,9219.0,245.3518,245.5362,245.3518,245.444,9219.0
2022-12-21 11:40:00,266.12,266.12,265.89,266.09,12283.0,245.444,245.444,245.2319,245.4163,12283.0
2022-12-21 11:45:00,266.18,266.23,265.95,266.06,7524.0,245.4994,245.5455,245.2872,245.3887,7524.0
2022-12-21 11:50:00,266.13,266.29,266.11,266.17,7228.0,245.4532,245.6008,245.4348,245.4901,7228.0
2022-12-21 11:55:00,266.17,266.36,266.12,266.24,12726.0,245.4901,245.6654,245.444,245.5547,12726.0
2022-12-21 12:00:00,266.24,266.47,266.18,266.47,12087.0,245.5547,245.7668,245.4994,245.7668,12087.0
2022-12-21 12:05:00,266.54,266.59,266.39,266.41,12309.0,245.8314,245.8775,245.693,245.7115,12309.0
2022-12-21 12:10:00,266.4,266.72,266.39,266.72,8995.0,245.7023,245.9974,245.693,245.9974,8995.0
2022-12-21 12:15:00,266.72,266.77,266.45,266.5,13036.0,245.9974,246.0435,245.7484,245.7945,13036.0
2022-12-21 12:20:00,266.5,266.74,266.47,266.73,8530.0,245.7945,246.0158,245.7668,246.0066,8530.0
2022-12-21 12:25:00,266.68,266.71,266.44,266.44,11466.0,245.9605,245.9882,245.7392,245.7392,11466.0
2022-12-21 12:30:00,266.49,266.88,266.48,266.88,6534.0,245.7853,246.145,245.776,246.145,6534.0
2022-12-21 12:35:00,266.87,267.02,266.72,266.76,5461.0,246.1357,246.2741,245.9974,246.0343,5461.0
2022-12-21 12:40:00,266.75,266.76,266.58,266.67,6865.0,246.0251,246.0343,245.8683,245.9513,6865.0
2022-12-21 12:45:00,266.68,266.68,266.3,266.31,10503.0,245.9605,245.9605,245.61,245.6193,10503.0
2022-12-21 12:50:00,266.35,266.39,266.19,266.39,5236.0,245.6561,245.693,245.5086,245.693,5236.0
2022-12-21 12:55:00,266.37,266.48,266.27,266.48,5268.0,245.6746,245.776,245.5824,245.776,5268.0
2022-12-21 13:00:00,266.51,266.53,266.35,266.47,4871.0,245.8037,245.8222,245.6561,245.7668,4871.0
2022-12-21 13:05:00,266.51,266.9,266.46,266.9,4211.0,245.8037,246.1634,245.7576,246.1634,4211.0
2022-12-21 13:10:00,266.82,266.82,266.47,266.53,2917.0,246.0896,246.0896,245.7668,245.8222,2917.0
2022-12-21 13:15:00,266.53,266.56,266.46,266.52,3014.0,245.8222,245.8498,245.7576,245.8129,3014.0
2022-12-21 13:20:00,266.49,266.49,266.15,266.19,14050.0,245.7853,245.7853,245.4717,245.5086,14050.0
2022-12-21 13:25:00,266.19,266.33,266.03,266.07,5828.0,245.5086,245.6377,245.361,245.3979,5828.0
2022-12-21 13:30:00,266.09,266.28,266.08,266.26,6207.0,245.4163,245.5916,245.4071,245.5731,6207.0
2022-12-21 13:35:00,266.26,266.27,266.08,266.19,6907.0,245.5731,245.5824,245.4071,245.5086,6907.0
2022-12-21 13:40:00,266.19,266.24,266.04,266.15,5541.0,245.5086,245.5547,245.3702,245.4717,5541.0
2022-12-21 13:45:00,266.19,266.55,266.19,266.54,4710.0,245.5086,245.8406,245.5086,245.8314,4710.0
2022-12-21 13:50:00,266.54,266.59,266.54,266.59,2950.0,245.8314,245.8775,245.8314,245.8775,2950.0
2022-12-21 13:55:00,266.56,266.56,266.33,266.39,6930.0,245.8498,245.8498,245.6377,245.693,6930.0
2022-12-21 14:00:00,266.36,266.81,266.36,266.73,11251.0,245.6654,246.0804,245.6654,246.0066,11251.0
2022-12-21 14:05:00,266.73,267.08,266.71,267.07,6925.0,246.0066,246.3294,245.9882,246.3202,6925.0
2022-12-21 14:10:00,267.1,267.24,266.98,267.16,11685.0,246.3479,246.477,246.2372,246.4032,11685.0
2022-12-21 14:15:00,267.19,267.33,267.16,267.3,6385.0,246.4309,246.56,246.4032,246.5323,6385.0
2022-12-21 14:20:00,267.33,267.4,267.12,267.16,6822.0,246.56,246.6246,246.3663,246.4032,6822.0
2022-12-21 14:25:00,267.16,267.17,266.69,266.72,6020.0,246.4032,246.4124,245.9697,245.9974,6020.0
2022-12-21 14:30:00,266.72,266.77,266.61,266.73,8974.0,245.9974,246.0435,245.8959,246.0066,8974.0
2022-12-21 14:35:00,266.71,266.72,266.28,266.41,8981.0,245.9882,245.9974,245.5916,245.7115,8981.0
2022-12-21 14:40:00,266.41,266.52,266.36,266.46,6806.0,245.7115,245.8129,245.6654,245.7576,6806.0
2022-12-21 14:45:00,266.44,266.53,266.4,266.42,5201.0,245.7392,245.8222,245.7023,245.7207,5201.0
2022-12-21 14:50:00,266.36,266.38,266.22,266.26,8687.0,245.6654,245.6838,245.5362,245.5731,8687.0
2022-12-21 14:55:00,266.3,266.39,266.24,266.35,16325.0,245.61,245.693,245.5547,245.6561,16325.0
2022-12-21 15:00:00,266.32,266.54,266.25,266.41,10077.0,245.6285,245.8314,245.5639,245.7115,10077.0
2022-12-21 15:05:00,266.42,266.42,265.9,265.94,5283.0,245.7207,245.7207,245.2411,245.278,5283.0
2022-12-21 15:10:00,265.9,266.13,265.84,266.05,9032.0,245.2411,245.4532,245.1858,245.3795,9032.0
2022-12-21 15:15:00,266.16,266.18,265.93,265.97,10060.0,245.4809,245.4994,245.2688,245.3057,10060.0
2022-12-21 15:20:00,265.92,265.92,265.7,265.85,9031.0,245.2596,245.2596,245.0566,245.195,9031.0
2022-12-21 15:25:00,265.81,265.82,265.44,265.44,10959.0,245.1581,245.1673,244.8168,244.8168,10959.0
2022-12-21 15:30:00,265.49,265.9,265.46,265.85,13490.0,244.863,245.2411,244.8353,245.195,13490.0
2022-12-21 15:35:00,265.85,265.96,265.77,265.92,17520.0,245.195,245.2964,245.1212,245.2596,17520.0
2022-12-21 15:40:00,265.98,266.01,265.58,265.68,12164.0,245.3149,245.3426,244.946,245.0382,12164.0
2022-12-21 15:45:00,265.69,265.85,265.6,265.78,11752.0,245.0474,245.195,244.9644,245.1304,11752.0
2022-12-21 15:50:00,265.81,265.89,265.3,265.71,32332.0,245.1581,245.2319,244.6877,245.0659,32332.0
2022-12-21 15:55:00,265.71,266.4,265.71,266.22,121394.0,245.0659,245.7023,245.0659,245.5362,121394.0
2022-12-22 09:30:00,265.8,266.17,264.26,264.76,47852.0,245.1489,245.4901,243.7285,244.1897,47852.0
2022-12-22 09:35:00,264.71,264.98,264.02,264.05,12312.0,244.1436,244.3926,243.5072,243.5348,12312.0
2022-12-22 09:40:00,264.04,264.46,263.82,264.17,17113.0,243.5256,243.913,243.3227,243.6455,17113.0
2022-12-22 09:45:00,264.11,264.86,263.92,264.19,17769.0,243.5902,244.2819,243.4149,243.664,17769.0
2022-12-22 09:50:00,264.14,264.45,264.03,264.17,11498.0,243.6178,243.9038,243.5164,243.6455,11498.0
2022-12-22 09:55:00,264.26,264.33,263.94,264.24,12774.0,243.7285,243.7931,243.4334,243.7101,12774.0
2022-12-22 10:00:00,264.12,264.29,263.55,263.84,15715.0,243.5994,243.7562,243.0737,243.3412,15715.0
2022-12-22 10:05:00,263.84,263.84,263.37,263.53,8571.0,243.3412,243.3412,242.9077,243.0552,8571.0
2022-12-22 10:10:00,263.38,263.95,263.38,263.95,9220.0,242.9169,243.4426,242.9169,243.4426,9220.0
2022-12-22 10:15:00,263.93,264.12,263.79,263.8,11197.0,243.4242,243.5994,243.295,243.3043,11197.0
2022-12-22 10:20:00,263.76,263.8,263.41,263.79,6304.0,243.2674,243.3043,242.9446,243.295,6304.0
2022-12-22 10:25:00,263.83,264.41,263.82,264.23,6934.0,243.3319,243.8669,243.3227,243.7009,6934.0
2022-12-22 10:30:00,264.08,264.78,264.0,264.76,3539.0,243.5625,244.2081,243.4887,244.1897,3539.0
2022-12-22 10:35:00,264.76,265.16,264.76,264.84,8501.0,244.1897,244.5586,244.1897,244.2635,8501.0
2022-12-22 10:40:00,264.68,265.0,264.58,265.0,3099.0,244.1159,244.411,244.0237,244.411,3099.0
2022-12-22 10:45:00,264.81,265.19,264.74,265.11,5731.0,244.2358,244.5863,244.1712,244.5125,5731.0
2022-12-22 10:50:00,265.11,265.49,265.07,265.44,3133.0,244.5125,244.863,244.4756,244.8168,3133.0
2022-12-22 10:55:00,265.52,265.7,265.34,265.54,9624.0,244.8906,245.0566,244.7246,244.9091,9624.0
2022-12-22 11:00:00,265.52,265.52,265.14,265.33,4103.0,244.8906,244.8906,244.5402,244.7154,4103.0
2022-12-22 11:05:00,265.29,265.41,264.95,264.95,5456.0,244.6785,244.7892,244.3649,244.3649,5456.0
2022-12-22 11:10:00,265.02,265.18,264.73,265.08,4166.0,244.4295,244.577,244.162,244.4848,4166.0
2022-12-22 11:15:00,265.19,265.42,265.08,265.35,2932.0,244.5863,244.7984,244.4848,244.7338,2932.0
2022-12-22 11:20:00,265.23,265.39,265.22,265.35,2455.0,244.6232,244.7707,244.6139,244.7338,2455.0
2022-12-22 11:25:00,265.41,265.63,265.26,265.41,7574.0,244.7892,244.9921,244.6508,244.7892,7574.0
2022-12-22 11:30:00,265.36,265.48,265.28,265.47,6298.0,244.7431,244.8537,244.6693,244.8445,6298.0
2022-12-22 11:35:00,265.45,265.56,265.1,265.1,9688.0,244.8261,244.9275,244.5033,244.5033,9688.0
2022-12-22 11:40:00,265.04,265.2,264.99,265.15,3790.0,244.4479,244.5955,244.4018,244.5494,3790.0
2022-12-22 11:45:00,265.09,265.18,265.03,265.15,5652.0,244.494,244.577,244.4387,244.5494,5652.0
2022-12-22 11:50:00,265.15,265.24,265.12,265.22,6927.0,244.5494,244.6324,244.5217,244.6139,6927.0
2022-12-22 11:55:00,265.24,265.84,265.24,265.7,10351.0,244.6324,245.1858,244.6324,245.0566,10351.0
2022-12-22 12:00:00,265.63,265.63,265.52,265.54,5159.0,244.9921,244.9921,244.8906,244.9091,5159.0
2022-12-22 12:05:00,265.51,265.51,265.12,265.12,8032.0,244.8814,244.8814,244.5217,244.5217,8032.0
2022-12-22 12:10:00,265.1,265.2,265.06,265.19,4767.0,244.5033,244.5955,244.4664,244.5863,4767.0
2022-12-22 12:15:00,265.18,265.39,265.17,265.39,3549.0,244.577,244.7707,244.5678,244.7707,3549.0
2022-12-22 12:20:00,265.31,265.31,264.83,264.87,9392.0,244.6969,244.6969,244.2542,244.2911,9392.0
2022-12-22 12:25:00,264.79,264.91,264.51,264.66,5416.0,244.2173,244.328,243.9591,244.0974,5416.0
2022-12-22 12:30:00,264.5,264.65,264.49,264.49,4029.0,243.9499,244.0882,243.9407,243.9407,4029.0
2022-12-22 12:35:00,264.49,264.63,264.36,264.59,3995.0,243.9407,244.0698,243.8208,244.0329,3995.0
2022-12-22 12:40:00,264.62,264.63,264.29,264.36,3103.0,244.0606,244.0698,243.7562,243.8208,3103.0
2022-12-22 12:45:00,264.33,264.43,264.04,264.11,6128.0,243.7931,243.8853,243.5256,243.5902,6128.0
2022-12-22 12:50:00,264.1,264.1,263.84,263.86,6104.0,243.581,243.581,243.3412,243.3596,6104.0
2022-12-22 12:55:00,263.86,264.07,263.79,263.92,4532.0,243.3596,243.5533,243.295,243.4149,4532.0
2022-12-22 13:00:00,263.82,263.82,263.29,263.3,6692.0,243.3227,243.3227,242.8339,242.8431,6692.0
2022-12-22 13:05:00,263.38,263.38,263.19,263.37,3994.0,242.9169,242.9169,242.7417,242.9077,3994.0
2022-12-22 13:10:00,263.46,263.64,263.32,263.63,6614.0,242.9907,243.1567,242.8616,243.1475,6614.0
2022-12-22 13:15:00,263.59,263.75,263.56,263.62,4011.0,243.1106,243.2582,243.0829,243.1383,4011.0
2022-12-22 13:20:00,263.62,263.62,263.3,263.43,4889.0,243.1383,243.1383,242.8431,242.963,4889.0
2022-12-22 13:25:00,263.41,263.66,263.33,263.56,5597.0,242.9446,243.1751,242.8708,243.0829,5597.0
2022-12-22 13:30:00,263.57,263.58,263.26,263.32,6790.0,243.0921,243.1014,242.8062,242.8616,6790.0
2022-12-22 13:35:00,263.24,263.46,263.24,263.46,2265.0,242.7878,242.9907,242.7878,242.9907,2265.0
2022-12-22 13:40:00,263.53,263.64,263.44,263.62,4286.0,243.0552,243.1567,242.9722,243.1383,4286.0
2022-12-22 13:45:00,263.67,263.8,263.57,263.71,4976.0,243.1844,243.3043,243.0921,243.2213,4976.0
2022-12-22 13:50:00,263.65,263.68,263.47,263.53,3638.0,243.1659,243.1936,242.9999,243.0552,3638.0
2022-12-22 13:55:00,263.51,263.53,263.38,263.43,7141.0,243.0368,243.0552,242.9169,242.963,7141.0
2022-12-22 14:00:00,263.48,263.81,263.35,263.44,5939.0,243.0091,243.3135,242.8892,242.9722,5939.0
2022-12-22 14:05:00,263.53,263.71,263.49,263.54,3586.0,243.0552,243.2213,243.0184,243.0645,3586.0
2022-12-22 14:10:00,263.56,263.89,263.56,263.82,3958.0,243.0829,243.3873,243.0829,243.3227,3958.0
2022-12-22 14:15:00,263.81,263.81,263.67,263.72,3447.0,243.3135,243.3135,243.1844,243.2305,3447.0
2022-12-22 14:20:00,263.64,263.89,263.45,263.89,3481.0,243.1567,243.3873,242.9815,243.3873,3481.0
2022-12-22 14:25:00,263.88,264.11,263.76,264.11,8343.0,243.3781,243.5902,243.2674,243.5902,8343.0
2022-12-22 14:30:00,264.01,264.21,263.9,264.14,5206.0,243.498,243.6824,243.3965,243.6178,5206.0
2022-12-22 14:35:00,264.17,264.23,263.81,263.86,5452.0,243.6455,243.7009,243.3135,243.3596,5452.0
2022-12-22 14:40:00,263.94,263.95,263.72,263.94,3800.0,243.4334,243.4426,243.2305,243.4334,3800.0
2022-12-22 14:45:00,263.99,264.19,263.99,264.19,2321.0,243.4795,243.664,243.4795,243.664,2321.0
2022-12-22 14:50:00,264.17,264.33,264.01,264.28,4063.0,243.6455,243.7931,243.498,243.747,4063.0
2022-12-22 14:55:00,264.36,264.88,264.35,264.88,16735.0,243.8208,244.3004,243.8115,244.3004,16735.0
2022-12-22 15:00:00,264.88,264.89,264.64,264.74,7122.0,244.3004,244.3096,244.079,244.1712,7122.0
2022-12-22 15:05:00,264.76,264.93,264.57,264.93,5417.0,244.1897,244.3465,244.0144,244.3465,5417.0
2022-12-22 15:10:00,264.92,264.92,264.48,264.54,8208.0,244.3372,244.3372,243.9314,243.9868,8208.0
2022-12-22 15:15:00,264.54,264.84,264.52,264.77,8252.0,243.9868,244.2635,243.9683,244.1989,8252.0
2022-12-22 15:20:00,264.78,265.0,264.75,264.88,7116.0,244.2081,244.411,244.1805,244.3004,7116.0
2022-12-22 15:25:00,264.93,265.11,264.84,265.11,6736.0,244.3465,244.5125,244.2635,244.5125,6736.0
2022-12-22 15:30:00,265.15,265.33,265.03,265.03,9855.0,244.5494,244.7154,244.4387,244.4387,9855.0
2022-12-22 15:35:00,265.03,265.11,264.79,264.9,13760.0,244.4387,244.5125,244.2173,244.3188,13760.0
2022-12-22 15:40:00,264.92,265.06,264.65,264.78,14689.0,244.3372,244.4664,244.0882,244.2081,14689.0
2022-12-22 15:45:00,264.75,264.85,264.47,264.85,20659.0,244.1805,244.2727,243.9222,244.2727,20659.0
2022-12-22 15:50:00,264.95,265.32,264.8,265.13,26525.0,244.3649,244.7062,244.2266,244.5309,26525.0
2022-12-22 15:55:00,265.09,265.35,264.84,265.27,112323.0,244.494,244.7338,244.2635,244.6601,112323.0
2022-12-23 09:30:00,264.76,265.29,264.08,264.21,25639.0,244.1897,244.6785,243.5625,243.6824,25639.0
2022-12-23 09:35:00,264.35,264.57,264.0,264.13,3548.0,243.8115,244.0144,243.4887,243.6086,3548.0
2022-12-23 09:40:00,264.16,265.13,263.9,264.86,5414.0,243.6363,244.5309,243.3965,244.2819,5414.0
2022-12-23 09:45:00,264.62,264.74,263.49,263.61,4161.0,244.0606,244.1712,243.0184,243.129,4161.0
2022-12-23 09:50:00,263.71,263.87,263.37,263.52,3477.0,243.2213,243.3688,242.9077,243.046,3477.0
2022-12-23 09:55:00,263.37,264.02,263.37,264.02,8140.0,242.9077,243.5072,242.9077,243.5072,8140.0
2022-12-23 10:00:00,264.02,264.87,264.01,264.35,20264.0,243.5072,244.2911,243.498,243.8115,20264.0
2022-12-23 10:05:00,264.25,264.66,264.0,264.66,10941.0,243.7193,244.0974,243.4887,244.0974,10941.0
2022-12-23 10:10:00,264.66,264.71,264.48,264.54,5962.0,244.0974,244.1436,243.9314,243.9868,5962.0
2022-12-23 10:15:00,264.41,265.1,264.34,265.0,9250.0,243.8669,244.5033,243.8023,244.411,9250.0
2022-12-23 10:20:00,264.69,264.89,264.49,264.61,3879.0,244.1251,244.3096,243.9407,244.0513,3879.0
2022-12-23 10:25:00,264.69,264.82,264.49,264.56,4994.0,244.1251,244.245,243.9407,244.0052,4994.0
2022-12-23 10:30:00,264.56,265.0,264.56,264.85,4249.0,244.0052,244.411,244.0052,244.2727,4249.0
2022-12-23 10:35:00,264.85,264.99,264.67,264.99,6591.0,244.2727,244.4018,244.1067,244.4018,6591.0
2022-12-23 10:40:00,264.95,265.04,264.54,264.74,11594.0,244.3649,244.4479,243.9868,244.1712,11594.0
2022-12-23 10:45:00,264.55,264.93,264.5,264.69,4899.0,243.996,244.3465,243.9499,244.1251,4899.0
2022-12-23 10:50:00,264.72,264.78,264.46,264.53,6591.0,244.1528,244.2081,243.913,243.9775,6591.0
2022-12-23 10:55:00,264.53,264.69,264.33,264.5,5658.0,243.9775,244.1251,243.7931,243.9499,5658.0
2022-12-23 11:00:00,264.41,264.59,264.15,264.22,3720.0,243.8669,244.0329,243.6271,243.6916,3720.0
2022-12-23 11:05:00,264.34,264.35,264.1,264.24,4461.0,243.8023,243.8115,243.581,243.7101,4461.0
2022-12-23 11:10:00,264.38,264.63,264.38,264.48,4535.0,243.8392,244.0698,243.8392,243.9314,4535.0
2022-12-23 11:15:00,264.48,264.68,264.46,264.61,3757.0,243.9314,244.1159,243.913,244.0513,3757.0
2022-12-23 11:20:00,264.57,264.83,264.43,264.49,4559.0,244.0144,244.2542,243.8853,243.9407,4559.0
2022-12-23 11:25:00,264.44,264.51,264.19,264.2,4740.0,243.8945,243.9591,243.664,243.6732,4740.0
2022-12-23 11:30:00,264.26,264.53,264.26,264.26,4779.0,243.7285,243.9775,243.7285,243.7285,4779.0
2022-12-23 11:35:00,264.22,264.76,264.14,264.58,3877.0,243.6916,244.1897,243.6178,244.0237,3877.0
2022-12-23 11:40:00,264.52,264.99,264.52,264.88,4562.0,243.9683,244.4018,243.9683,244.3004,4562.0
2022-12-23 11:45:00,264.72,264.9,264.63,264.9,4586.0,244.1528,244.3188,244.0698,244.3188,4586.0
2022-12-23 11:50:00,264.75,264.87,264.45,264.5,2175.0,244.1805,244.2911,243.9038,243.9499,2175.0
2022-12-23 11:55:00,264.46,264.61,264.38,264.44,4150.0,243.913,244.0513,243.8392,243.8945,4150.0
2022-12-23 12:00:00,264.42,264.64,264.41,264.59,2252.0,243.8761,244.079,243.8669,244.0329,2252.0
2022-12-23 12:05:00,264.55,264.55,264.36,264.42,5867.0,243.996,243.996,243.8208,243.8761,5867.0
2022-12-23 12:10:00,264.43,264.67,264.38,264.59,3552.0,243.8853,244.1067,243.8392,244.0329,3552.0
2022-12-23 12:15:00,264.54,264.65,264.48,264.55,4064.0,243.9868,244.0882,243.9314,243.996,4064.0
2022-12-23 12:20:00,264.57,265.11,264.57,264.97,4549.0,244.0144,244.5125,244.0144,244.3834,4549.0
2022-12-23 12:25:00,264.97,265.03,264.65,264.65,3199.0,244.3834,244.4387,244.0882,244.0882,3199.0
2022-12-23 12:30:00,264.68,264.72,264.5,264.62,5321.0,244.1159,244.1528,243.9499,244.0606,5321.0
2022-12-23 12:35:00,264.71,264.73,264.44,264.44,2713.0,244.1436,244.162,243.8945,243.8945,2713.0
2022-12-23 12:40:00,264.46,264.57,264.13,264.13,2158.0,243.913,244.0144,243.6086,243.6086,2158.0
2022-12-23 12:45:00,264.22,264.33,263.91,263.91,3217.0,243.6916,243.7931,243.4057,243.4057,3217.0
2022-12-23 12:50:00,263.98,264.23,263.92,264.01,3322.0,243.4703,243.7009,243.4149,243.498,3322.0
2022-12-23 12:55:00,263.92,264.35,263.92,264.31,3381.0,243.4149,243.8115,243.4149,243.7746,3381.0
2022-12-23 13:00:00,264.35,264.35,264.2,264.35,1900.0,243.8115,243.8115,243.6732,243.8115,1900.0
2022-12-23 13:05:00,264.28,264.32,264.22,264.25,1250.0,243.747,243.7839,243.6916,243.7193,1250.0
2022-12-23 13:10:00,264.23,264.23,264.04,264.06,2139.0,243.7009,243.7009,243.5256,243.5441,2139.0
2022-12-23 13:15:00,264.09,264.2,263.99,264.02,2665.0,243.5717,243.6732,243.4795,243.5072,2665.0
2022-12-23 13:20:00,264.11,264.17,263.94,264.05,1488.0,243.5902,243.6455,243.4334,243.5348,1488.0
2022-12-23 13:25:00,263.97,264.11,263.86,264.09,1644.0,243.4611,243.5902,243.3596,243.5717,1644.0
2022-12-23 13:30:00,264.1,264.34,264.1,264.24,3541.0,243.581,243.8023,243.581,243.7101,3541.0
2022-12-23 13:35:00,264.18,264.27,264.11,264.15,2444.0,243.6547,243.7377,243.5902,243.6271,2444.0
2022-12-23 13:40:00,264.2,264.25,263.82,263.82,2759.0,243.6732,243.7193,243.3227,243.3227,2759.0
2022-12-23 13:45:00,263.86,263.86,263.41,263.74,8976.0,243.3596,243.3596,242.9446,243.2489,8976.0
2022-12-23 13:50:00,263.72,263.78,263.53,263.53,2577.0,243.2305,243.2858,243.0552,243.0552,2577.0
2022-12-23 13:55:00,263.48,263.59,263.44,263.56,3855.0,243.0091,243.1106,242.9722,243.0829,3855.0
2022-12-23 14:00:00,263.56,263.66,263.34,263.47,4843.0,243.0829,243.1751,242.88,242.9999,4843.0
2022-12-23 14:05:00,263.49,263.66,263.49,263.57,2800.0,243.0184,243.1751,243.0184,243.0921,2800.0
2022-12-23 14:10:00,263.53,263.67,263.53,263.64,2176.0,243.0552,243.1844,243.0552,243.1567,2176.0
2022-12-23 14:15:00,263.68,263.8,263.48,263.74,4089.0,243.1936,243.3043,243.0091,243.2489,4089.0
2022-12-23 14:20:00,263.75,263.75,263.4,263.56,4853.0,243.2582,243.2582,242.9353,243.0829,4853.0
2022-12-23 14:25:00,263.61,263.76,263.61,263.76,3726.0,243.129,243.2674,243.129,243.2674,3726.0
2022-12-23 14:30:00,263.73,263.8,263.67,263.76,2789.0,243.2397,243.3043,243.1844,243.2674,2789.0
2022-12-23 14:35:00,263.74,263.93,263.71,263.89,2808.0,243.2489,243.4242,243.2213,243.3873,2808.0
2022-12-23 14:40:00,263.88,263.93,263.63,263.63,1814.0,243.3781,243.4242,243.1475,243.1475,1814.0
2022-12-23 14:45:00,263.59,263.69,263.55,263.61,4018.0,243.1106,243.2028,243.0737,243.129,4018.0
2022-12-23 14:50:00,263.66,263.73,263.58,263.72,3647.0,243.1751,243.2397,243.1014,243.2305,3647.0
2022-12-23 14:55:00,263.79,263.86,263.72,263.8,5362.0,243.295,243.3596,243.2305,243.3043,5362.0
2022-12-23 15:00:00,263.85,263.92,263.56,263.59,5439.0,243.3504,243.4149,243.0829,243.1106,5439.0
2022-12-23 15:05:00,263.57,263.6,263.32,263.41,3944.0,243.0921,243.1198,242.8616,242.9446,3944.0
2022-12-23 15:10:00,263.38,263.47,263.28,263.34,4571.0,242.9169,242.9999,242.8247,242.88,4571.0
2022-12-23 15:15:00,263.37,263.57,263.37,263.52,5391.0,242.9077,243.0921,242.9077,243.046,5391.0
2022-12-23 15:20:00,263.54,263.63,263.29,263.4,5151.0,243.0645,243.1475,242.8339,242.9353,5151.0
2022-12-23 15:25:00,263.44,263.54,263.23,263.44,6857.0,242.9722,243.0645,242.7786,242.9722,6857.0
2022-12-23 15:30:00,263.5,263.5,263.02,263.07,5991.0,243.0276,243.0276,242.5849,242.631,5991.0
2022-12-23 15:35:00,263.06,263.1,262.9,262.96,7188.0,242.6218,242.6587,242.4742,242.5295,7188.0
2022-12-23 15:40:00,262.97,263.39,262.97,263.38,8259.0,242.5388,242.9261,242.5388,242.9169,8259.0
2022-12-23 15:45:00,263.33,263.54,263.28,263.49,16664.0,242.8708,243.0645,242.8247,243.0184,16664.0
2022-12-23 15:50:00,263.48,263.75,263.27,263.73,23808.0,243.0091,243.2582,242.8154,243.2397,23808.0
2022-12-23 15:55:00,263.78,263.95,263.65,263.92,83470.0,243.2858,243.4426,243.1659,243.4149,83470.0
2022-12-27 09:30:00,265.69,266.61,264.89,265.0,32394.0,245.0474,245.8959,244.3096,244.411,32394.0
2022-12-27 09:35:00,265.17,265.33,264.48,264.72,6787.0,244.5678,244.7154,243.9314,244.1528,6787.0
2022-12-27 09:40:00,264.69,264.71,263.9,263.9,12357.0,244.1251,244.1436,243.3965,243.3965,12357.0
2022-12-27 09:45:00,263.57,264.06,263.27,264.06,6443.0,243.0921,243.5441,242.8154,243.5441,6443.0
2022-12-27 09:50:00,264.06,264.12,263.37,263.38,7356.0,243.5441,243.5994,242.9077,242.9169,7356.0
2022-12-27 09:55:00,263.38,263.8,263.38,263.69,5841.0,242.9169,243.3043,242.9169,243.2028,5841.0
2022-12-27 10:00:00,263.57,263.57,262.88,263.16,6469.0,243.0921,243.0921,242.4557,242.714,6469.0
2022-12-27 10:05:00,263.06,263.19,262.89,262.89,4759.0,242.6218,242.7417,242.465,242.465,4759.0
2022-12-27 10:10:00,263.01,263.28,262.97,263.28,3069.0,242.5756,242.8247,242.5388,242.8247,3069.0
2022-12-27 10:15:00,263.41,263.63,263.18,263.54,5777.0,242.9446,243.1475,242.7324,243.0645,5777.0
2022-12-27 10:20:00,263.46,263.87,263.34,263.83,7893.0,242.9907,243.3688,242.88,243.3319,7893.0
2022-12-27 10:25:00,263.72,263.91,263.59,263.74,4670.0,243.2305,243.4057,243.1106,243.2489,4670.0
2022-12-27 10:30:00,263.77,263.77,263.45,263.55,4087.0,243.2766,243.2766,242.9815,243.0737,4087.0
2022-12-27 10:35:00,263.54,263.59,263.35,263.55,3225.0,243.0645,243.1106,242.8892,243.0737,3225.0
2022-12-27 10:40:00,263.57,263.75,263.47,263.58,2525.0,243.0921,243.2582,242.9999,243.1014,2525.0
2022-12-27 10:45:00,263.59,263.87,263.51,263.54,3417.0,243.1106,243.3688,243.0368,243.0645,3417.0
2022-12-27 10:50:00,263.45,263.54,263.29,263.4,4362.0,242.9815,243.0645,242.8339,242.9353,4362.0
2022-12-27 10:55:00,263.44,263.51,263.26,263.4,6186.0,242.9722,243.0368,242.8062,242.9353,6186.0
2022-12-27 11:00:00,263.38,263.95,263.38,263.81,4680.0,242.9169,243.4426,242.9169,243.3135,4680.0
2022-12-27 11:05:00,263.81,264.02,263.6,264.02,4168.0,243.3135,243.5072,243.1198,243.5072,4168.0
2022-12-27 11:10:00,264.02,264.12,263.85,263.93,5883.0,243.5072,243.5994,243.3504,243.4242,5883.0
2022-12-27 11:15:00,263.97,263.97,263.5,263.56,8046.0,243.4611,243.4611,243.0276,243.0829,8046.0
2022-12-27 11:20:00,263.6,263.63,263.12,263.41,3982.0,243.1198,243.1475,242.6771,242.9446,3982.0
2022-12-27 11:25:00,263.41,263.41,263.04,263.3,7298.0,242.9446,242.9446,242.6033,242.8431,7298.0
2022-12-27 11:30:00,263.31,263.67,263.24,263.46,5196.0,242.8523,243.1844,242.7878,242.9907,5196.0
2022-12-27 11:35:00,263.41,263.73,263.41,263.73,1983.0,242.9446,243.2397,242.9446,243.2397,1983.0
2022-12-27 11:40:00,263.69,263.97,263.69,263.87,4426.0,243.2028,243.4611,243.2028,243.3688,4426.0
2022-12-27 11:45:00,263.91,264.21,263.87,264.06,2626.0,243.4057,243.6824,243.3688,243.5441,2626.0
2022-12-27 11:50:00,263.97,264.16,263.74,263.79,3350.0,243.4611,243.6363,243.2489,243.295,3350.0
2022-12-27 11:55:00,263.79,263.94,263.75,263.77,2964.0,243.295,243.4334,243.2582,243.2766,2964.0
2022-12-27 12:00:00,263.83,264.02,263.8,264.02,2820.0,243.3319,243.5072,243.3043,243.5072,2820.0
2022-12-27 12:05:00,263.89,263.89,263.73,263.73,4114.0,243.3873,243.3873,243.2397,243.2397,4114.0
2022-12-27 12:10:00,263.69,264.2,263.69,264.11,4179.0,243.2028,243.6732,243.2028,243.5902,4179.0
2022-12-27 12:15:00,264.19,264.21,263.81,263.88,2752.0,243.664,243.6824,243.3135,243.3781,2752.0
2022-12-27 12:20:00,263.82,263.83,263.67,263.78,6302.0,243.3227,243.3319,243.1844,243.2858,6302.0
2022-12-27 12:25:00,263.79,263.86,263.58,263.65,3515.0,243.295,243.3596,243.1014,243.1659,3515.0
2022-12-27 12:30:00,263.62,263.69,263.55,263.55,6034.0,243.1383,243.2028,243.0737,243.0737,6034.0
2022-12-27 12:35:00,263.59,263.83,263.57,263.71,6359.0,243.1106,243.3319,243.0921,243.2213,6359.0
2022-12-27 12:40:00,263.75,263.79,263.45,263.61,3777.0,243.2582,243.295,242.9815,243.129,3777.0
2022-12-27 12:45:00,263.52,263.6,263.32,263.32,3873.0,243.046,243.1198,242.8616,242.8616,3873.0
2022-12-27 12:50:00,263.38,263.78,263.35,263.65,11244.0,242.9169,243.2858,242.8892,243.1659,11244.0
2022-12-27 12:55:00,263.57,263.76,263.49,263.76,4997.0,243.0921,243.2674,243.0184,243.2674,4997.0
2022-12-27 13:00:00,263.67,264.05,263.67,263.9,4840.0,243.1844,243.5348,243.1844,243.3965,4840.0
2022-12-27 13:05:00,263.91,263.92,263.76,263.89,4054.0,243.4057,243.4149,243.2674,243.3873,4054.0
2022-12-27 13:10:00,263.76,263.88,263.75,263.76,3129.0,243.2674,243.3781,243.2582,243.2674,3129.0
2022-12-27 13:15:00,263.82,263.99,263.78,263.91,16545.0,243.3227,243.4795,243.2858,243.4057,16545.0
2022-12-27 13:20:00,263.92,264.02,263.77,263.99,12427.0,243.4149,243.5072,243.2766,243.4795,12427.0
2022-12-27 13:25:00,264.0,264.22,264.0,264.02,9363.0,243.4887,243.6916,243.4887,243.5072,9363.0
2022-12-27 13:30:00,264.05,264.12,263.9,263.96,5909.0,243.5348,243.5994,243.3965,243.4518,5909.0
2022-12-27 13:35:00,263.9,264.21,263.87,264.17,10344.0,243.3965,243.6824,243.3688,243.6455,10344.0
2022-12-27 13:40:00,264.12,264.47,263.97,264.37,5146.0,243.5994,243.9222,243.4611,243.83,5146.0
2022-12-27 13:45:00,264.35,264.35,264.08,264.18,4548.0,243.8115,243.8115,243.5625,243.6547,4548.0
2022-12-27 13:50:00,264.19,264.29,264.06,264.16,4944.0,243.664,243.7562,243.5441,243.6363,4944.0
2022-12-27 13:55:00,264.15,264.2,263.76,264.07,6733.0,243.6271,243.6732,243.2674,243.5533,6733.0
2022-12-27 14:00:00,264.04,264.17,263.96,264.09,2517.0,243.5256,243.6455,243.4518,243.5717,2517.0
2022-12-27 14:05:00,264.09,264.21,264.06,264.1,2280.0,243.5717,243.6824,243.5441,243.581,2280.0
2022-12-27 14:10:00,264.03,264.1,263.89,263.89,5979.0,243.5164,243.581,243.3873,243.3873,5979.0
2022-12-27 14:15:00,263.89,263.89,263.54,263.65,5337.0,243.3873,243.3873,243.0645,243.1659,5337.0
2022-12-27 14:20:00,263.56,263.9,263.56,263.81,3825.0,243.0829,243.3965,243.0829,243.3135,3825.0
2022-12-27 14:25:00,263.85,263.85,263.37,263.48,4591.0,243.3504,243.3504,242.9077,243.0091,4591.0
2022-12-27 14:30:00,263.53,263.53,263.31,263.37,4720.0,243.0552,243.0552,242.8523,242.9077,4720.0
2022-12-27 14:35:00,263.44,263.54,263.36,263.36,6374.0,242.9722,243.0645,242.8985,242.8985,6374.0
2022-12-27 14:40:00,263.36,263.52,263.25,263.33,7855.0,242.8985,243.046,242.797,242.8708,7855.0
2022-12-27 14:45:00,263.26,263.41,263.15,263.35,9049.0,242.8062,242.9446,242.7048,242.8892,9049.0
2022-12-27 14:50:00,263.47,263.76,263.4,263.52,4451.0,242.9999,243.2674,242.9353,243.046,4451.0
2022-12-27 14:55:00,263.53,263.58,263.35,263.55,5122.0,243.0552,243.1014,242.8892,243.0737,5122.0
2022-12-27 15:00:00,263.59,263.75,263.36,263.47,4944.0,243.1106,243.2582,242.8985,242.9999,4944.0
2022-12-27 15:05:00,263.46,263.87,263.46,263.86,2950.0,242.9907,243.3688,242.9907,243.3596,2950.0
2022-12-27 15:10:00,263.81,263.87,263.7,263.87,7797.0,243.3135,243.3688,243.212,243.3688,7797.0
2022-12-27 15:15:00,263.91,264.0,263.74,263.74,4840.0,243.4057,243.4887,243.2489,243.2489,4840.0
2022-12-27 15:20:00,263.68,263.94,263.63,263.94,7442.0,243.1936,243.4334,243.1475,243.4334,7442.0
2022-12-27 15:25:00,263.9,264.01,263.84,263.95,6448.0,243.3965,243.498,243.3412,243.4426,6448.0
2022-12-27 15:30:00,263.94,264.15,263.8,263.95,10797.0,243.4334,243.6271,243.3043,243.4426,10797.0
2022-12-27 15:35:00,264.0,264.31,263.99,264.28,8576.0,243.4887,243.7746,243.4795,243.747,8576.0
2022-12-27 15:40:00,264.29,264.3,264.07,264.12,8129.0,243.7562,243.7654,243.5533,243.5994,8129.0
2022-12-27 15:45:00,264.07,264.23,263.71,263.71,20954.0,243.5533,243.7009,243.2213,243.2213,20954.0
2022-12-27 15:50:00,263.71,263.81,262.91,263.08,37386.0,243.2213,243.3135,242.4834,242.6402,37386.0
2022-12-27 15:55:00,263.08,263.46,263.06,263.43,72759.0,242.6402,242.9907,242.6218,242.963,72759.0
2022-12-28 09:30:00,264.42,264.99,264.05,264.6,24240.0,243.8761,244.4018,243.5348,244.0421,24240.0
2022-12-28 09:35:00,264.92,265.62,264.92,265.14,11271.0,244.3372,244.9829,244.3372,244.5402,11271.0
2022-12-28 09:40:00,265.25,265.34,264.94,265.3,5576.0,244.6416,244.7246,244.3557,244.6877,5576.0
2022-12-28 09:45:00,264.94,265.29,264.82,265.06,7177.0,244.3557,244.6785,244.245,244.4664,7177.0
2022-12-28 09:50:00,264.75,264.85,263.98,264.21,9469.0,244.1805,244.2727,243.4703,243.6824,9469.0
2022-12-28 09:55:00,264.15,264.7,264.13,264.53,5697.0,243.6271,244.1343,243.6086,243.9775,5697.0
2022-12-28 10:00:00,264.44,265.05,264.44,264.47,6085.0,243.8945,244.4571,243.8945,243.9222,6085.0
2022-12-28 10:05:00,264.46,264.58,264.1,264.19,3210.0,243.913,244.0237,243.581,243.664,3210.0
2022-12-28 10:10:00,264.12,264.15,263.86,263.92,4661.0,243.5994,243.6271,243.3596,243.4149,4661.0
2022-12-28 10:15:00,264.03,264.28,263.77,263.89,5042.0,243.5164,243.747,243.2766,243.3873,5042.0
2022-12-28 10:20:00,263.82,263.82,263.5,263.5,8736.0,243.3227,243.3227,243.0276,243.0276,8736.0
2022-12-28 10:25:00,263.41,263.55,263.05,263.14,4805.0,242.9446,243.0737,242.6125,242.6955,4805.0
2022-12-28 10:30:00,263.07,263.21,262.95,263.13,7054.0,242.631,242.7601,242.5203,242.6863,7054.0
2022-12-28 10:35:00,263.14,263.23,262.82,263.17,13127.0,242.6955,242.7786,242.4004,242.7232,13127.0
2022-12-28 10:40:00,263.25,263.35,262.9,262.94,2509.0,242.797,242.8892,242.4742,242.5111,2509.0
2022-12-28 10:45:00,263.02,263.25,262.89,263.19,2671.0,242.5849,242.797,242.465,242.7417,2671.0
2022-12-28 10:50:00,263.16,263.16,262.92,263.13,6898.0,242.714,242.714,242.4926,242.6863,6898.0
2022-12-28 10:55:00,263.09,263.1,262.46,262.48,11850.0,242.6494,242.6587,242.0684,242.0868,11850.0
2022-12-28 11:00:00,262.43,262.55,262.2,262.45,9899.0,242.0407,242.1514,241.8286,242.0592,9899.0
2022-12-28 11:05:00,262.35,262.45,262.0,262.01,5398.0,241.9669,242.0592,241.6441,241.6533,5398.0
2022-12-28 11:10:00,262.03,262.24,262.03,262.06,2568.0,241.6718,241.8655,241.6718,241.6995,2568.0
2022-12-28 11:15:00,262.11,262.14,261.93,262.14,5004.0,241.7456,241.7732,241.5796,241.7732,5004.0
2022-12-28 11:20:00,262.23,262.27,261.86,261.91,4743.0,241.8562,241.8931,241.515,241.5611,4743.0
2022-12-28 11:25:00,261.85,262.05,261.84,261.9,1887.0,241.5058,241.6902,241.4965,241.5519,1887.0
2022-12-28 11:30:00,261.94,262.17,261.88,262.17,4491.0,241.5888,241.8009,241.5334,241.8009,4491.0
2022-12-28 11:35:00,262.05,262.05,261.89,261.93,3149.0,241.6902,241.6902,241.5427,241.5796,3149.0
2022-12-28 11:40:00,261.99,262.2,261.99,262.2,1188.0,241.6349,241.8286,241.6349,241.8286,1188.0
2022-12-28 11:45:00,262.15,262.2,262.03,262.03,3355.0,241.7825,241.8286,241.6718,241.6718,3355.0
2022-12-28 11:50:00,261.95,262.31,261.95,262.16,2225.0,241.598,241.93,241.598,241.7917,2225.0
2022-12-28 11:55:00,261.98,262.09,261.87,261.87,4060.0,241.6257,241.7271,241.5242,241.5242,4060.0
2022-12-28 12:00:00,261.87,261.87,261.53,261.55,8031.0,241.5242,241.5242,241.2106,241.2291,8031.0
2022-12-28 12:05:00,261.61,261.92,261.6,261.92,5317.0,241.2844,241.5703,241.2752,241.5703,5317.0
2022-12-28 12:10:00,261.82,261.88,261.75,261.88,7350.0,241.4781,241.5334,241.4135,241.5334,7350.0
2022-12-28 12:15:00,261.88,261.88,261.65,261.65,7833.0,241.5334,241.5334,241.3213,241.3213,7833.0
2022-12-28 12:20:00,261.66,261.69,261.16,261.16,5070.0,241.3305,241.3582,240.8694,240.8694,5070.0
2022-12-28 12:25:00,261.14,261.69,261.14,261.53,7247.0,240.8509,241.3582,240.8509,241.2106,7247.0
2022-12-28 12:30:00,261.53,261.89,261.52,261.83,10033.0,241.2106,241.5427,241.2014,241.4873,10033.0
2022-12-28 12:35:00,261.8,262.09,261.8,262.06,11045.0,241.4597,241.7271,241.4597,241.6995,11045.0
2022-12-28 12:40:00,262.05,262.05,261.86,261.88,2850.0,241.6902,241.6902,241.515,241.5334,2850.0
2022-12-28 12:45:00,261.92,262.36,261.92,262.01,8397.0,241.5703,241.9761,241.5703,241.6533,8397.0
2022-12-28 12:50:00,262.08,262.09,261.99,262.04,1100.0,241.7179,241.7271,241.6349,241.681,1100.0
2022-12-28 12:55:00,261.97,262.29,261.97,262.23,2431.0,241.6164,241.9116,241.6164,241.8562,2431.0
2022-12-28 13:00:00,262.21,262.61,262.11,262.61,5500.0,241.8378,242.2067,241.7456,242.2067,5500.0
2022-12-28 13:05:00,262.51,262.65,262.51,262.6,3695.0,242.1145,242.2436,242.1145,242.1975,3695.0
2022-12-28 13:10:00,262.6,262.9,262.44,262.44,7745.0,242.1975,242.4742,242.0499,242.0499,7745.0
2022-12-28 13:15:00,262.41,262.58,262.35,262.44,3560.0,242.0223,242.1791,241.9669,242.0499,3560.0
2022-12-28 13:20:00,262.46,262.47,262.07,262.2,2901.0,242.0684,242.0776,241.7087,241.8286,2901.0
2022-12-28 13:25:00,262.16,262.27,262.09,262.16,4988.0,241.7917,241.8931,241.7271,241.7917,4988.0
2022-12-28 13:30:00,262.1,262.12,261.96,261.96,4117.0,241.7363,241.7548,241.6072,241.6072,4117.0
2022-12-28 13:35:00,261.99,262.05,261.79,262.05,5449.0,241.6349,241.6902,241.4504,241.6902,5449.0
2022-12-28 13:40:00,262.04,262.27,262.04,262.21,4705.0,241.681,241.8931,241.681,241.8378,4705.0
2022-12-28 13:45:00,262.15,262.28,262.02,262.12,4093.0,241.7825,241.9024,241.6626,241.7548,4093.0
2022-12-28 13:50:00,262.06,262.12,261.75,261.93,6094.0,241.6995,241.7548,241.4135,241.5796,6094.0
2022-12-28 13:55:00,261.81,261.86,261.72,261.8,5668.0,241.4689,241.515,241.3859,241.4597,5668.0
2022-12-28 14:00:00,261.86,261.96,261.82,261.87,5379.0,241.515,241.6072,241.4781,241.5242,5379.0
2022-12-28 14:05:00,261.85,262.09,261.77,261.8,5288.0,241.5058,241.7271,241.432,241.4597,5288.0
2022-12-28 14:10:00,261.8,261.87,261.73,261.87,4383.0,241.4597,241.5242,241.3951,241.5242,4383.0
2022-12-28 14:15:00,261.86,262.06,261.7,262.06,4814.0,241.515,241.6995,241.3674,241.6995,4814.0
2022-12-28 14:20:00,262.12,262.12,261.91,262.0,3929.0,241.7548,241.7548,241.5611,241.6441,3929.0
2022-12-28 14:25:00,262.02,262.35,261.97,262.32,3451.0,241.6626,241.9669,241.6164,241.9393,3451.0
2022-12-28 14:30:00,262.28,262.82,262.26,262.51,8099.0,241.9024,242.4004,241.8839,242.1145,8099.0
2022-12-28 14:35:00,262.44,262.45,262.26,262.34,3031.0,242.0499,242.0592,241.8839,241.9577,3031.0
2022-12-28 14:40:00,262.38,262.7,262.34,262.56,5441.0,241.9946,242.2897,241.9577,242.1606,5441.0
2022-12-28 14:45:00,262.65,262.76,262.46,262.49,3470.0,242.2436,242.3451,242.0684,242.096,3470.0
2022-12-28 14:50:00,262.49,262.49,262.21,262.26,3271.0,242.096,242.096,241.8378,241.8839,3271.0
2022-12-28 14:55:00,262.15,262.37,262.14,262.21,3661.0,241.7825,241.9854,241.7732,241.8378,3661.0
2022-12-28 15:00:00,262.25,262.32,262.08,262.14,4565.0,241.8747,241.9393,241.7179,241.7732,4565.0
2022-12-28 15:05:00,262.07,262.23,262.05,262.1,3369.0,241.7087,241.8562,241.6902,241.7363,3369.0
2022-12-28 15:10:00,262.1,262.1,261.79,261.79,6263.0,241.7363,241.7363,241.4504,241.4504,6263.0
2022-12-28 15:15:00,261.76,262.01,261.76,261.94,4071.0,241.4228,241.6533,241.4228,241.5888,4071.0
2022-12-28 15:20:00,261.86,261.88,261.6,261.67,6302.0,241.515,241.5334,241.2752,241.3398,6302.0
2022-12-28 15:25:00,261.71,261.96,261.71,261.86,6426.0,241.3766,241.6072,241.3766,241.515,6426.0
2022-12-28 15:30:00,261.82,262.16,261.75,261.88,8177.0,241.4781,241.7917,241.4135,241.5334,8177.0
2022-12-28 15:35:00,261.86,262.09,261.84,261.99,10898.0,241.515,241.7271,241.4965,241.6349,10898.0
2022-12-28 15:40:00,262.02,262.03,261.45,261.52,10593.0,241.6626,241.6718,241.1368,241.2014,10593.0
2022-12-28 15:45:00,261.49,261.75,261.34,261.74,13932.0,241.1737,241.4135,241.0354,241.4043,13932.0
2022-12-28 15:50:00,261.71,261.85,261.28,261.41,24675.0,241.3766,241.5058,240.9801,241.1,24675.0
2022-12-28 15:55:00,261.41,261.61,261.31,261.4,62417.0,241.1,241.2844,241.0077,241.0907,62417.0
2022-12-29 09:30:00,262.47,263.17,262.14,262.83,19194.0,242.0776,242.7232,241.7732,242.4096,19194.0
2022-12-29 09:35:00,262.85,263.7,262.73,263.18,5936.0,242.4281,243.212,242.3174,242.7324,5936.0
2022-12-29 09:40:00,263.2,263.44,262.94,263.34,8639.0,242.7509,242.9722,242.5111,242.88,8639.0
2022-12-29 09:45:00,263.32,263.59,263.22,263.27,6866.0,242.8616,243.1106,242.7693,242.8154,6866.0
2022-12-29 09:50:00,263.35,263.36,262.91,263.35,12076.0,242.8892,242.8985,242.4834,242.8892,12076.0
2022-12-29 09:55:00,263.44,263.65,263.35,263.5,4988.0,242.9722,243.1659,242.8892,243.0276,4988.0
2022-12-29 10:00:00,263.54,263.93,263.54,263.84,5713.0,243.0645,243.4242,243.0645,243.3412,5713.0
2022-12-29 10:05:00,263.76,263.89,263.38,263.55,7521.0,243.2674,243.3873,242.9169,243.0737,7521.0
2022-12-29 10:10:00,263.54,263.81,263.45,263.81,6569.0,243.0645,243.3135,242.9815,243.3135,6569.0
2022-12-29 10:15:00,263.71,264.01,263.52,264.01,9557.0,243.2213,243.498,243.046,243.498,9557.0
2022-12-29 10:20:00,264.0,264.18,263.93,263.97,5582.0,243.4887,243.6547,243.4242,243.4611,5582.0
2022-12-29 10:25:00,263.83,264.04,263.68,264.0,13548.0,243.3319,243.5256,243.1936,243.4887,13548.0
2022-12-29 10:30:00,263.98,264.46,263.97,264.46,6580.0,243.4703,243.913,243.4611,243.913,6580.0
2022-12-29 10:35:00,264.37,264.44,264.16,264.29,6415.0,243.83,243.8945,243.6363,243.7562,6415.0
2022-12-29 10:40:00,264.21,264.52,264.21,264.33,5588.0,243.6824,243.9683,243.6824,243.7931,5588.0
2022-12-29 10:45:00,264.31,264.54,264.17,264.49,14926.0,243.7746,243.9868,243.6455,243.9407,14926.0
2022-12-29 10:50:00,264.48,264.69,264.44,264.67,9794.0,243.9314,244.1251,243.8945,244.1067,9794.0
2022-12-29 10:55:00,264.66,264.66,264.26,264.65,12560.0,244.0974,244.0974,243.7285,244.0882,12560.0
2022-12-29 11:00:00,264.73,264.88,264.58,264.82,5024.0,244.162,244.3004,244.0237,244.245,5024.0
2022-12-29 11:05:00,264.75,264.79,264.53,264.63,4361.0,244.1805,244.2173,243.9775,244.0698,4361.0
2022-12-29 11:10:00,264.58,264.71,264.56,264.6,1899.0,244.0237,244.1436,244.0052,244.0421,1899.0
2022-12-29 11:15:00,264.39,264.69,264.39,264.53,4641.0,243.8484,244.1251,243.8484,243.9775,4641.0
2022-12-29 11:20:00,264.54,264.77,264.39,264.64,4486.0,243.9868,244.1989,243.8484,244.079,4486.0
2022-12-29 11:25:00,264.62,264.71,264.49,264.49,6410.0,244.0606,244.1436,243.9407,243.9407,6410.0
2022-12-29 11:30:00,264.49,264.74,264.44,264.73,5512.0,243.9407,244.1712,243.8945,244.162,5512.0
2022-12-29 11:35:00,264.72,264.8,264.67,264.74,5473.0,244.1528,244.2266,244.1067,244.1712,5473.0
2022-12-29 11:40:00,264.74,264.77,264.51,264.61,5044.0,244.1712,244.1989,243.9591,244.0513,5044.0
2022-12-29 11:45:00,264.61,264.71,264.37,264.42,7093.0,244.0513,244.1436,243.83,243.8761,7093.0
2022-12-29 11:50:00,264.42,264.66,264.38,264.6,3058.0,243.8761,244.0974,243.8392,244.0421,3058.0
2022-12-29 11:55:00,264.6,264.69,264.46,264.53,8200.0,244.0421,244.1251,243.913,243.9775,8200.0
2022-12-29 12:00:00,264.57,264.86,264.54,264.54,5774.0,244.0144,244.2819,243.9868,243.9868,5774.0
2022-12-29 12:05:00,264.37,264.53,264.37,264.52,2007.0,243.83,243.9775,243.83,243.9683,2007.0
2022-12-29 12:10:00,264.41,264.62,264.41,264.45,1930.0,243.8669,244.0606,243.8669,243.9038,1930.0
2022-12-29 12:15:00,264.42,264.52,264.33,264.33,2271.0,243.8761,243.9683,243.7931,243.7931,2271.0
2022-12-29 12:20:00,264.24,264.32,264.16,264.19,3878.0,243.7101,243.7839,243.6363,243.664,3878.0
2022-12-29 12:25:00,264.19,264.3,264.15,264.15,3290.0,243.664,243.7654,243.6271,243.6271,3290.0
2022-12-29 12:30:00,264.05,264.21,264.05,264.12,3901.0,243.5348,243.6824,243.5348,243.5994,3901.0
2022-12-29 12:35:00,263.93,263.94,263.67,263.68,3640.0,243.4242,243.4334,243.1844,243.1936,3640.0
2022-12-29 12:40:00,263.75,263.99,263.71,263.96,2418.0,243.2582,243.4795,243.2213,243.4518,2418.0
2022-12-29 12:45:00,263.94,264.05,263.72,263.79,2617.0,243.4334,243.5348,243.2305,243.295,2617.0
2022-12-29 12:50:00,263.81,264.07,263.72,263.95,7717.0,243.3135,243.5533,243.2305,243.4426,7717.0
2022-12-29 12:55:00,263.93,263.94,263.79,263.84,3051.0,243.4242,243.4334,243.295,243.3412,3051.0
2022-12-29 13:00:00,263.84,263.98,263.84,263.88,2570.0,243.3412,243.4703,243.3412,243.3781,2570.0
2022-12-29 13:05:00,263.81,263.84,263.66,263.73,2856.0,243.3135,243.3412,243.1751,243.2397,2856.0
2022-12-29 13:10:00,263.81,263.96,263.78,263.86,3384.0,243.3135,243.4518,243.2858,243.3596,3384.0
2022-12-29 13:15:00,263.82,263.89,263.72,263.86,2521.0,243.3227,243.3873,243.2305,243.3596,2521.0
2022-12-29 13:20:00,263.71,263.86,263.62,263.78,4030.0,243.2213,243.3596,243.1383,243.2858,4030.0
2022-12-29 13:25:00,263.81,264.03,263.79,263.94,4168.0,243.3135,243.5164,243.295,243.4334,4168.0
2022-12-29 13:30:00,263.88,264.21,263.88,264.2,2489.0,243.3781,243.6824,243.3781,243.6732,2489.0
2022-12-29 13:35:00,264.08,264.29,264.06,264.29,2896.0,243.5625,243.7562,243.5441,243.7562,2896.0
2022-12-29 13:40:00,264.43,264.68,264.43,264.59,1034.0,243.8853,244.1159,243.8853,244.0329,1034.0
2022-12-29 13:45:00,264.64,264.65,264.51,264.63,1562.0,244.079,244.0882,243.9591,244.0698,1562.0
2022-12-29 13:50:00,264.57,264.77,264.54,264.77,9462.0,244.0144,244.1989,243.9868,244.1989,9462.0
2022-12-29 13:55:00,264.63,264.75,264.39,264.75,7183.0,244.0698,244.1805,243.8484,244.1805,7183.0
2022-12-29 14:00:00,264.79,264.83,264.68,264.74,3772.0,244.2173,244.2542,244.1159,244.1712,3772.0
2022-12-29 14:05:00,264.74,264.77,264.43,264.43,2527.0,244.1712,244.1989,243.8853,243.8853,2527.0
2022-12-29 14:10:00,264.53,264.56,264.09,264.12,2951.0,243.9775,244.0052,243.5717,243.5994,2951.0
2022-12-29 14:15:00,264.09,264.16,264.05,264.12,5737.0,243.5717,243.6363,243.5348,243.5994,5737.0
2022-12-29 14:20:00,264.11,264.11,263.91,264.01,4200.0,243.5902,243.5902,243.4057,243.498,4200.0
2022-12-29 14:25:00,264.03,264.03,263.54,263.54,2275.0,243.5164,243.5164,243.0645,243.0645,2275.0
2022-12-29 14:30:00,263.5,263.9,263.36,263.82,3701.0,243.0276,243.3965,242.8985,243.3227,3701.0
2022-12-29 14:35:00,263.82,263.97,263.65,263.94,5125.0,243.3227,243.4611,243.1659,243.4334,5125.0
2022-12-29 14:40:00,263.94,264.15,263.94,264.14,5676.0,243.4334,243.6271,243.4334,243.6178,5676.0
2022-12-29 14:45:00,264.14,264.14,263.84,263.85,4577.0,243.6178,243.6178,243.3412,243.3504,4577.0
2022-12-29 14:50:00,263.84,263.84,263.59,263.66,2553.0,243.3412,243.3412,243.1106,243.1751,2553.0
2022-12-29 14:55:00,263.59,263.78,263.59,263.7,3309.0,243.1106,243.2858,243.1106,243.212,3309.0
2022-12-29 15:00:00,263.67,263.92,263.56,263.92,6166.0,243.1844,243.4149,243.0829,243.4149,6166.0
2022-12-29 15:05:00,263.87,263.99,263.79,263.86,6478.0,243.3688,243.4795,243.295,243.3596,6478.0
2022-12-29 15:10:00,263.83,263.95,263.75,263.79,6212.0,243.3319,243.4426,243.2582,243.295,6212.0
2022-12-29 15:15:00,263.8,263.9,263.65,263.75,6723.0,243.3043,243.3965,243.1659,243.2582,6723.0
2022-12-29 15:20:00,263.79,263.88,263.77,263.77,5610.0,243.295,243.3781,243.2766,243.2766,5610.0
2022-12-29 15:25:00,263.75,263.75,263.39,263.4,10426.0,243.2582,243.2582,242.9261,242.9353,10426.0
2022-12-29 15:30:00,263.42,263.57,263.35,263.45,7755.0,242.9538,243.0921,242.8892,242.9815,7755.0
2022-12-29 15:35:00,263.41,263.45,263.27,263.27,6356.0,242.9446,242.9815,242.8154,242.8154,6356.0
2022-12-29 15:40:00,263.26,263.6,263.17,263.52,10063.0,242.8062,243.1198,242.7232,243.046,10063.0
2022-12-29 15:45:00,263.52,263.57,263.09,263.21,14563.0,243.046,243.0921,242.6494,242.7601,14563.0
2022-12-29 15:50:00,263.23,263.45,263.04,263.39,28876.0,242.7786,242.9815,242.6033,242.9261,28876.0
2022-12-29 15:55:00,263.36,263.51,262.98,263.09,79922.0,242.8985,243.0368,242.548,242.6494,79922.0
2022-12-30 09:30:00,262.99,263.23,262.01,262.54,27050.0,242.5572,242.7786,241.6533,242.1422,27050.0
2022-12-30 09:35:00,262.3,262.46,262.07,262.32,3693.0,241.9208,242.0684,241.7087,241.9393,3693.0
2022-12-30 09:40:00,262.17,262.67,262.01,262.54,5633.0,241.8009,242.2621,241.6533,242.1422,5633.0
2022-12-30 09:45:00,262.63,262.63,261.16,261.16,10962.0,242.2252,242.2252,240.8694,240.8694,10962.0
2022-12-30 09:50:00,261.17,261.56,261.03,261.43,6556.0,240.8786,241.2383,240.7495,241.1184,6556.0
2022-12-30 09:55:00,261.35,261.83,260.9,261.5,10415.0,241.0446,241.4873,240.6296,241.183,10415.0
2022-12-30 10:00:00,261.54,261.62,261.15,261.15,5729.0,241.2199,241.2936,240.8602,240.8602,5729.0
2022-12-30 10:05:00,261.12,261.16,260.56,260.57,12371.0,240.8325,240.8694,240.316,240.3252,12371.0
2022-12-30 10:10:00,260.75,261.08,260.7,260.97,7484.0,240.4912,240.7956,240.4451,240.6941,7484.0
2022-12-30 10:15:00,260.97,261.5,260.97,261.27,4190.0,240.6941,241.183,240.6941,240.9708,4190.0
2022-12-30 10:20:00,261.27,261.73,261.02,261.09,4167.0,240.9708,241.3951,240.7403,240.8048,4167.0
2022-12-30 10:25:00,261.31,261.41,260.92,261.22,2451.0,241.0077,241.1,240.648,240.9247,2451.0
2022-12-30 10:30:00,261.12,261.15,260.88,261.05,5226.0,240.8325,240.8602,240.6111,240.7679,5226.0
2022-12-30 10:35:00,261.01,261.12,260.57,260.62,4476.0,240.731,240.8325,240.3252,240.3713,4476.0
2022-12-30 10:40:00,260.63,260.74,260.47,260.47,4783.0,240.3806,240.482,240.233,240.233,4783.0
2022-12-30 10:45:00,260.55,260.91,260.51,260.91,4125.0,240.3068,240.6388,240.2699,240.6388,4125.0
2022-12-30 10:50:00,260.9,260.9,260.39,260.39,3412.0,240.6296,240.6296,240.1592,240.1592,3412.0
2022-12-30 10:55:00,260.39,260.58,260.29,260.49,4914.0,240.1592,240.3344,240.067,240.2514,4914.0
2022-12-30 11:00:00,260.51,260.51,260.34,260.5,3187.0,240.2699,240.2699,240.1131,240.2607,3187.0
2022-12-30 11:05:00,260.5,260.5,260.22,260.23,2650.0,240.2607,240.2607,240.0024,240.0116,2650.0
2022-12-30 11:10:00,260.24,260.43,260.1,260.1,2974.0,240.0209,240.1961,239.8917,239.8917,2974.0
2022-12-30 11:15:00,260.18,260.24,260.09,260.09,3000.0,239.9655,240.0209,239.8825,239.8825,3000.0
2022-12-30 11:20:00,260.07,260.09,259.73,259.95,23705.0,239.8641,239.8825,239.5505,239.7534,23705.0
2022-12-30 11:25:00,259.95,260.25,259.84,260.2,8840.0,239.7534,240.0301,239.6519,239.984,8840.0
2022-12-30 11:30:00,260.25,260.91,260.19,260.8,6270.0,240.0301,240.6388,239.9747,240.5373,6270.0
2022-12-30 11:35:00,260.9,260.91,260.51,260.72,2832.0,240.6296,240.6388,240.2699,240.4636,2832.0
2022-12-30 11:40:00,260.74,260.96,260.73,260.96,3236.0,240.482,240.6849,240.4728,240.6849,3236.0
2022-12-30 11:45:00,260.91,260.92,260.42,260.58,3102.0,240.6388,240.648,240.1869,240.3344,3102.0
2022-12-30 11:50:00,260.55,260.7,260.49,260.62,2354.0,240.3068,240.4451,240.2514,240.3713,2354.0
2022-12-30 11:55:00,260.6,261.0,260.56,260.84,4221.0,240.3529,240.7218,240.316,240.5742,4221.0
2022-12-30 12:00:00,261.05,261.05,260.75,260.75,1876.0,240.7679,240.7679,240.4912,240.4912,1876.0
2022-12-30 12:05:00,260.77,260.9,260.72,260.9,2773.0,240.5097,240.6296,240.4636,240.6296,2773.0
2022-12-30 12:10:00,260.71,260.81,260.32,260.32,2192.0,240.4543,240.5466,240.0946,240.0946,2192.0
2022-12-30 12:15:00,260.41,260.58,260.41,260.43,1297.0,240.1776,240.3344,240.1776,240.1961,1297.0
2022-12-30 12:20:00,260.43,260.63,260.4,260.52,3750.0,240.1961,240.3806,240.1684,240.2791,3750.0
2022-12-30 12:25:00,260.45,260.61,260.38,260.45,2655.0,240.2145,240.3621,240.15,240.2145,2655.0
2022-12-30 12:30:00,260.33,260.43,260.3,260.41,3457.0,240.1039,240.1961,240.0762,240.1776,3457.0
2022-12-30 12:35:00,260.36,260.47,260.17,260.17,2050.0,240.1315,240.233,239.9563,239.9563,2050.0
2022-12-30 12:40:00,260.2,260.2,259.9,260.05,6587.0,239.984,239.984,239.7073,239.8456,6587.0
2022-12-30 12:45:00,260.05,260.14,259.98,260.0,2904.0,239.8456,239.9286,239.7811,239.7995,2904.0
2022-12-30 12:50:00,260.09,260.29,260.09,260.13,2191.0,239.8825,240.067,239.8825,239.9194,2191.0
2022-12-30 12:55:00,260.13,260.35,260.08,260.35,4644.0,239.9194,240.1223,239.8733,240.1223,4644.0
2022-12-30 13:00:00,260.34,260.54,260.19,260.53,2329.0,240.1131,240.2975,239.9747,240.2883,2329.0
2022-12-30 13:05:00,260.35,260.48,260.32,260.44,724.0,240.1223,240.2422,240.0946,240.2053,724.0
2022-12-30 13:10:00,260.52,260.69,260.45,260.69,3243.0,240.2791,240.4359,240.2145,240.4359,3243.0
2022-12-30 13:15:00,260.64,260.7,260.49,260.55,2532.0,240.3898,240.4451,240.2514,240.3068,2532.0
2022-12-30 13:20:00,260.48,260.48,259.75,259.8,4697.0,240.2422,240.2422,239.5689,239.615,4697.0
2022-12-30 13:25:00,259.66,260.01,259.51,260.01,6171.0,239.4859,239.8087,239.3476,239.8087,6171.0
2022-12-30 13:30:00,260.05,260.39,260.04,260.24,4585.0,239.8456,240.1592,239.8364,240.0209,4585.0
2022-12-30 13:35:00,260.39,260.39,260.08,260.13,1945.0,240.1592,240.1592,239.8733,239.9194,1945.0
2022-12-30 13:40:00,260.12,260.25,260.12,260.13,2826.0,239.9102,240.0301,239.9102,239.9194,2826.0
2022-12-30 13:45:00,260.07,260.23,259.99,260.08,4786.0,239.8641,240.0116,239.7903,239.8733,4786.0
2022-12-30 13:50:00,260.01,260.29,259.99,260.23,2262.0,239.8087,240.067,239.7903,240.0116,2262.0
2022-12-30 13:55:00,260.18,260.18,259.97,260.0,5131.0,239.9655,239.9655,239.7718,239.7995,5131.0
2022-12-30 14:00:00,259.93,260.16,259.86,259.86,5245.0,239.7349,239.9471,239.6704,239.6704,5245.0
2022-12-30 14:05:00,259.95,260.0,259.87,259.87,1840.0,239.7534,239.7995,239.6796,239.6796,1840.0
2022-12-30 14:10:00,259.87,260.33,259.87,260.11,3683.0,239.6796,240.1039,239.6796,239.901,3683.0
2022-12-30 14:15:00,259.97,260.13,259.9,260.05,3248.0,239.7718,239.9194,239.7073,239.8456,3248.0
2022-12-30 14:20:00,260.17,260.17,259.99,260.05,2800.0,239.9563,239.9563,239.7903,239.8456,2800.0
2022-12-30 14:25:00,259.99,260.3,259.99,260.23,3433.0,239.7903,240.0762,239.7903,240.0116,3433.0
2022-12-30 14:30:00,260.11,260.37,260.11,260.29,4235.0,239.901,240.1408,239.901,240.067,4235.0
2022-12-30 14:35:00,260.3,260.41,260.21,260.34,3927.0,240.0762,240.1776,239.9932,240.1131,3927.0
2022-12-30 14:40:00,260.31,260.43,260.24,260.4,4682.0,240.0854,240.1961,240.0209,240.1684,4682.0
2022-12-30 14:45:00,260.38,260.46,260.06,260.1,3263.0,240.15,240.2238,239.8548,239.8917,3263.0
2022-12-30 14:50:00,260.05,260.35,260.02,260.23,5621.0,239.8456,240.1223,239.818,240.0116,5621.0
2022-12-30 14:55:00,260.21,260.21,260.06,260.17,5414.0,239.9932,239.9932,239.8548,239.9563,5414.0
2022-12-30 15:00:00,260.18,260.62,260.18,260.6,3623.0,239.9655,240.3713,239.9655,240.3529,3623.0
2022-12-30 15:05:00,260.53,260.64,260.45,260.64,5334.0,240.2883,240.3898,240.2145,240.3898,5334.0
2022-12-30 15:10:00,260.63,261.2,260.59,261.07,9479.0,240.3806,240.9063,240.3437,240.7864,9479.0
2022-12-30 15:15:00,261.11,261.29,260.9,260.9,12731.0,240.8233,240.9893,240.6296,240.6296,12731.0
2022-12-30 15:20:00,260.94,261.06,260.81,260.96,6274.0,240.6665,240.7771,240.5466,240.6849,6274.0
2022-12-30 15:25:00,260.85,261.06,260.76,260.94,5611.0,240.5835,240.7771,240.5005,240.6665,5611.0
2022-12-30 15:30:00,260.9,261.32,260.87,261.3,7568.0,240.6296,241.0169,240.6019,240.9985,7568.0
2022-12-30 15:35:00,261.22,261.42,261.16,261.31,6484.0,240.9247,241.1092,240.8694,241.0077,6484.0
2022-12-30 15:40:00,261.26,261.43,261.22,261.25,11856.0,240.9616,241.1184,240.9247,240.9524,11856.0
2022-12-30 15:45:00,261.26,261.5,261.26,261.46,16008.0,240.9616,241.183,240.9616,241.1461,16008.0
2022-12-30 15:50:00,261.53,262.08,261.36,261.95,44589.0,241.2106,241.7179,241.0538,241.598,44589.0
2022-12-30 15:55:00,261.95,262.75,261.94,262.66,143618.0,241.598,242.3358,241.5888,242.2528,143618.0
2023-01-03 09:30:00,259.9,260.87,258.86,260.51,78656.0,239.7073,240.6019,238.7481,240.2699,78656.0
2023-01-03 09:35:00,260.1,261.13,260.1,260.63,16074.0,239.8917,240.8417,239.8917,240.3806,16074.0
2023-01-03 09:40:00,260.71,260.86,259.97,260.58,51267.0,240.4543,240.5927,239.7718,240.3344,51267.0
2023-01-03 09:45:00,260.32,260.39,259.59,260.1,14655.0,240.0946,240.1592,239.4214,239.8917,14655.0
2023-01-03 09:50:00,260.24,261.19,260.23,260.86,22716.0,240.0209,240.897,240.0116,240.5927,22716.0
2023-01-03 09:55:00,260.69,261.37,260.62,261.17,10426.0,240.4359,241.0631,240.3713,240.8786,10426.0
2023-01-03 10:00:00,261.03,261.71,261.03,261.48,9117.0,240.7495,241.3766,240.7495,241.1645,9117.0
2023-01-03 10:05:00,261.37,261.86,261.31,261.79,13805.0,241.0631,241.515,241.0077,241.4504,13805.0
2023-01-03 10:10:00,261.67,262.35,261.39,262.35,17929.0,241.3398,241.9669,241.0815,241.9669,17929.0
2023-01-03 10:15:00,262.24,262.5,261.57,261.67,49881.0,241.8655,242.1053,241.2475,241.3398,49881.0
2023-01-03 10:20:00,261.57,262.06,261.43,261.9,11178.0,241.2475,241.6995,241.1184,241.5519,11178.0
2023-01-03 10:25:00,261.88,262.3,261.74,262.13,13999.0,241.5334,241.9208,241.4043,241.764,13999.0
2023-01-03 10:30:00,262.13,262.32,261.74,262.16,7152.0,241.764,241.9393,241.4043,241.7917,7152.0
2023-01-03 10:35:00,262.02,262.6,262.01,262.17,8093.0,241.6626,242.1975,241.6533,241.8009,8093.0
2023-01-03 10:40:00,262.15,262.28,261.95,262.13,5506.0,241.7825,241.9024,241.598,241.764,5506.0
2023-01-03 10:45:00,262.24,262.39,261.94,262.03,9422.0,241.8655,242.0038,241.5888,241.6718,9422.0
2023-01-03 10:50:00,262.1,262.17,261.55,261.55,12080.0,241.7363,241.8009,241.2291,241.2291,12080.0
2023-01-03 10:55:00,261.42,261.88,261.29,261.43,5518.0,241.1092,241.5334,240.9893,241.1184,5518.0
2023-01-03 11:00:00,261.43,261.51,261.03,261.03,5544.0,241.1184,241.1922,240.7495,240.7495,5544.0
2023-01-03 11:05:00,261.14,261.23,260.86,260.86,4600.0,240.8509,240.9339,240.5927,240.5927,4600.0
2023-01-03 11:10:00,260.77,260.82,260.16,260.16,12076.0,240.5097,240.5558,239.9471,239.9471,12076.0
2023-01-03 11:15:00,260.16,260.63,260.16,260.63,7015.0,239.9471,240.3806,239.9471,240.3806,7015.0
2023-01-03 11:20:00,260.63,260.84,260.34,260.63,5509.0,240.3806,240.5742,240.1131,240.3806,5509.0
2023-01-03 11:25:00,260.63,260.63,260.06,260.41,9992.0,240.3806,240.3806,239.8548,240.1776,9992.0
2023-01-03 11:30:00,260.35,260.63,259.99,260.3,6337.0,240.1223,240.3806,239.7903,240.0762,6337.0
2023-01-03 11:35:00,260.33,260.57,260.3,260.41,4233.0,240.1039,240.3252,240.0762,240.1776,4233.0
2023-01-03 11:40:00,260.42,260.42,260.16,260.23,7540.0,240.1869,240.1869,239.9471,240.0116,7540.0
2023-01-03 11:45:00,260.25,260.5,260.16,260.35,5182.0,240.0301,240.2607,239.9471,240.1223,5182.0
2023-01-03 11:50:00,260.26,260.3,260.02,260.16,3980.0,240.0393,240.0762,239.818,239.9471,3980.0
2023-01-03 11:55:00,260.06,260.27,259.95,260.19,3764.0,239.8548,240.0485,239.7534,239.9747,3764.0
2023-01-03 12:00:00,260.14,260.2,259.95,260.06,4231.0,239.9286,239.984,239.7534,239.8548,4231.0
2023-01-03 12:05:00,260.02,260.41,259.95,260.36,5397.0,239.818,240.1776,239.7534,240.1315,5397.0
2023-01-03 12:10:00,260.37,260.7,260.36,260.58,8622.0,240.1408,240.4451,240.1315,240.3344,8622.0
2023-01-03 12:15:00,260.6,260.85,260.58,260.82,5343.0,240.3529,240.5835,240.3344,240.5558,5343.0
2023-01-03 12:20:00,260.81,260.84,260.28,260.37,6357.0,240.5466,240.5742,240.0577,240.1408,6357.0
2023-01-03 12:25:00,260.31,260.46,260.29,260.31,1979.0,240.0854,240.2238,240.067,240.0854,1979.0
2023-01-03 12:30:00,260.38,260.63,260.27,260.5,11918.0,240.15,240.3806,240.0485,240.2607,11918.0
2023-01-03 12:35:00,260.51,260.55,260.19,260.28,10618.0,240.2699,240.3068,239.9747,240.0577,10618.0
2023-01-03 12:40:00,260.25,260.25,259.79,259.8,9079.0,240.0301,240.0301,239.6058,239.615,9079.0
2023-01-03 12:45:00,259.84,259.9,259.37,259.61,13723.0,239.6519,239.7073,239.2185,239.4398,13723.0
2023-01-03 12:50:00,259.6,259.7,259.47,259.64,8872.0,239.4306,239.5228,239.3107,239.4675,8872.0
2023-01-03 12:55:00,259.63,259.97,259.56,259.91,9030.0,239.4583,239.7718,239.3937,239.7165,9030.0
2023-01-03 13:00:00,259.97,259.98,259.7,259.86,6188.0,239.7718,239.7811,239.5228,239.6704,6188.0
2023-01-03 13:05:00,259.81,259.86,259.73,259.78,4628.0,239.6243,239.6704,239.5505,239.5966,4628.0
2023-01-03 13:10:00,259.76,259.89,259.48,259.48,7419.0,239.5782,239.6981,239.3199,239.3199,7419.0
2023-01-03 13:15:00,259.45,259.75,259.45,259.64,14736.0,239.2922,239.5689,239.2922,239.4675,14736.0
2023-01-03 13:20:00,259.6,260.05,259.59,259.99,19637.0,239.4306,239.8456,239.4214,239.7903,19637.0
2023-01-03 13:25:00,259.99,260.37,259.98,260.28,26111.0,239.7903,240.1408,239.7811,240.0577,26111.0
2023-01-03 13:30:00,260.25,260.34,260.08,260.23,13798.0,240.0301,240.1131,239.8733,240.0116,13798.0
2023-01-03 13:35:00,260.33,260.39,259.95,259.95,5739.0,240.1039,240.1592,239.7534,239.7534,5739.0
2023-01-03 13:40:00,260.03,260.29,259.77,259.95,12380.0,239.8272,240.067,239.5874,239.7534,12380.0
2023-01-03 13:45:00,259.96,260.16,259.9,260.09,4354.0,239.7626,239.9471,239.7073,239.8825,4354.0
2023-01-03 13:50:00,259.97,260.26,259.91,260.11,9525.0,239.7718,240.0393,239.7165,239.901,9525.0
2023-01-03 13:55:00,260.2,260.28,260.17,260.18,2561.0,239.984,240.0577,239.9563,239.9655,2561.0
2023-01-03 14:00:00,260.13,260.16,259.89,260.06,6142.0,239.9194,239.9471,239.6981,239.8548,6142.0
2023-01-03 14:05:00,259.99,260.06,259.87,259.91,2953.0,239.7903,239.8548,239.6796,239.7165,2953.0
2023-01-03 14:10:00,259.97,259.97,259.59,259.89,8410.0,239.7718,239.7718,239.4214,239.6981,8410.0
2023-01-03 14:15:00,259.92,260.08,259.84,259.84,12382.0,239.7257,239.8733,239.6519,239.6519,12382.0
2023-01-03 14:20:00,259.9,259.9,259.69,259.84,44373.0,239.7073,239.7073,239.5136,239.6519,44373.0
2023-01-03 14:25:00,259.86,260.04,259.81,259.95,19709.0,239.6704,239.8364,239.6243,239.7534,19709.0
2023-01-03 14:30:00,259.87,259.9,259.42,259.43,6434.0,239.6796,239.7073,239.2646,239.2738,6434.0
2023-01-03 14:35:00,259.44,259.52,259.32,259.35,3486.0,239.283,239.3568,239.1723,239.2,3486.0
2023-01-03 14:40:00,259.39,259.88,259.39,259.88,5528.0,239.2369,239.6888,239.2369,239.6888,5528.0
2023-01-03 14:45:00,259.88,260.55,259.88,260.55,29490.0,239.6888,240.3068,239.6888,240.3068,29490.0
2023-01-03 14:50:00,260.55,260.55,260.26,260.41,11697.0,240.3068,240.3068,240.0393,240.1776,11697.0
2023-01-03 14:55:00,260.45,260.53,260.23,260.42,25534.0,240.2145,240.2883,240.0116,240.1869,25534.0
2023-01-03 15:00:00,260.47,260.75,260.41,260.52,10360.0,240.233,240.4912,240.1776,240.2791,10360.0
2023-01-03 15:05:00,260.48,260.61,260.14,260.26,6276.0,240.2422,240.3621,239.9286,240.0393,6276.0
2023-01-03 15:10:00,260.25,260.5,260.2,260.47,4088.0,240.0301,240.2607,239.984,240.233,4088.0
2023-01-03 15:15:00,260.43,260.8,260.39,260.6,6016.0,240.1961,240.5373,240.1592,240.3529,6016.0
2023-01-03 15:20:00,260.57,260.6,260.0,260.08,6017.0,240.3252,240.3529,239.7995,239.8733,6017.0
2023-01-03 15:25:00,260.03,260.4,260.03,260.27,8337.0,239.8272,240.1684,239.8272,240.0485,8337.0
2023-01-03 15:30:00,260.27,260.65,260.18,260.56,11703.0,240.0485,240.399,239.9655,240.316,11703.0
2023-01-03 15:35:00,260.56,260.75,260.44,260.59,12620.0,240.316,240.4912,240.2053,240.3437,12620.0
2023-01-03 15:40:00,260.63,260.9,260.6,260.8,17138.0,240.3806,240.6296,240.3529,240.5373,17138.0
2023-01-03 15:45:00,260.8,261.06,260.64,261.06,14351.0,240.5373,240.7771,240.3898,240.7771,14351.0
2023-01-03 15:50:00,261.14,261.41,260.93,261.34,42687.0,240.8509,241.1,240.6572,241.0354,42687.0
2023-01-03 15:55:00,261.37,261.76,261.27,261.63,64479.0,241.0631,241.4228,240.9708,241.3029,64479.0
2023-01-04 09:30:00,262.68,264.56,262.68,263.0,59511.0,242.2713,244.0052,242.2713,242.5664,59511.0
2023-01-04 09:35:00,262.85,263.83,262.52,262.53,13676.0,242.4281,243.3319,242.1237,242.1329,13676.0
2023-01-04 09:40:00,262.63,263.35,262.56,262.75,16204.0,242.2252,242.8892,242.1606,242.3358,16204.0
2023-01-04 09:45:00,262.72,262.87,262.29,262.42,12672.0,242.3082,242.4465,241.9116,242.0315,12672.0
2023-01-04 09:50:00,262.32,262.32,261.5,261.93,17489.0,241.9393,241.9393,241.183,241.5796,17489.0
2023-01-04 09:55:00,262.19,263.38,262.19,263.38,4260.0,241.8194,242.9169,241.8194,242.9169,4260.0
2023-01-04 10:00:00,263.38,263.72,262.14,262.19,10296.0,242.9169,243.2305,241.7732,241.8194,10296.0
2023-01-04 10:05:00,262.18,262.37,261.66,261.78,8142.0,241.8101,241.9854,241.3305,241.4412,8142.0
2023-01-04 10:10:00,261.77,261.94,261.58,261.94,12613.0,241.432,241.5888,241.2567,241.5888,12613.0
2023-01-04 10:15:00,261.87,262.18,261.51,261.56,6603.0,241.5242,241.8101,241.1922,241.2383,6603.0
2023-01-04 10:20:00,261.56,261.66,261.0,261.34,4996.0,241.2383,241.3305,240.7218,241.0354,4996.0
2023-01-04 10:25:00,261.32,261.97,261.02,261.97,3240.0,241.0169,241.6164,240.7403,241.6164,3240.0
2023-01-04 10:30:00,261.95,262.49,261.82,262.19,3786.0,241.598,242.096,241.4781,241.8194,3786.0
2023-01-04 10:35:00,262.19,262.37,261.99,261.99,6395.0,241.8194,241.9854,241.6349,241.6349,6395.0
2023-01-04 10:40:00,261.94,262.42,261.74,262.42,6405.0,241.5888,242.0315,241.4043,242.0315,6405.0
2023-01-04 10:45:00,262.25,262.68,262.17,262.4,6161.0,241.8747,242.2713,241.8009,242.013,6161.0
2023-01-04 10:50:00,262.5,262.76,262.45,262.66,5667.0,242.1053,242.3451,242.0592,242.2528,5667.0
2023-01-04 10:55:00,262.69,263.35,262.58,263.25,7828.0,242.2805,242.8892,242.1791,242.797,7828.0
2023-01-04 11:00:00,263.25,263.37,262.94,262.96,6071.0,242.797,242.9077,242.5111,242.5295,6071.0
2023-01-04 11:05:00,262.92,263.05,262.68,262.94,4267.0,242.4926,242.6125,242.2713,242.5111,4267.0
2023-01-04 11:10:00,263.0,263.04,262.81,262.84,3957.0,242.5664,242.6033,242.3912,242.4189,3957.0
2023-01-04 11:15:00,262.82,262.99,262.74,262.97,5701.0,242.4004,242.5572,242.3266,242.5388,5701.0
2023-01-04 11:20:00,262.94,263.13,262.74,263.08,3777.0,242.5111,242.6863,242.3266,242.6402,3777.0
2023-01-04 11:25:00,263.06,263.25,262.92,263.12,5918.0,242.6218,242.797,242.4926,242.6771,5918.0
2023-01-04 11:30:00,263.25,264.05,263.2,263.91,4653.0,242.797,243.5348,242.7509,243.4057,4653.0
2023-01-04 11:35:00,263.95,264.33,263.92,264.09,11517.0,243.4426,243.7931,243.4149,243.5717,11517.0
2023-01-04 11:40:00,264.36,264.53,264.24,264.49,5833.0,243.8208,243.9775,243.7101,243.9407,5833.0
2023-01-04 11:45:00,264.44,264.71,264.37,264.5,9245.0,243.8945,244.1436,243.83,243.9499,9245.0
2023-01-04 11:50:00,264.59,264.7,264.45,264.68,10491.0,244.0329,244.1343,243.9038,244.1159,10491.0
2023-01-04 11:55:00,264.7,265.01,264.7,264.98,6605.0,244.1343,244.4203,244.1343,244.3926,6605.0
2023-01-04 12:00:00,264.94,264.97,264.72,264.78,2904.0,244.3557,244.3834,244.1528,244.2081,2904.0
2023-01-04 12:05:00,264.76,264.76,264.35,264.61,5070.0,244.1897,244.1897,243.8115,244.0513,5070.0
2023-01-04 12:10:00,264.6,264.77,264.42,264.42,4284.0,244.0421,244.1989,243.8761,243.8761,4284.0
2023-01-04 12:15:00,264.52,264.52,264.14,264.31,4018.0,243.9683,243.9683,243.6178,243.7746,4018.0
2023-01-04 12:20:00,264.36,264.63,264.23,264.55,7290.0,243.8208,244.0698,243.7009,243.996,7290.0
2023-01-04 12:25:00,264.5,264.67,264.43,264.6,3947.0,243.9499,244.1067,243.8853,244.0421,3947.0
2023-01-04 12:30:00,264.55,264.63,264.29,264.34,13093.0,243.996,244.0698,243.7562,243.8023,13093.0
2023-01-04 12:35:00,264.35,264.57,264.28,264.41,26293.0,243.8115,244.0144,243.747,243.8669,26293.0
2023-01-04 12:40:00,264.46,264.8,264.46,264.73,4418.0,243.913,244.2266,243.913,244.162,4418.0
2023-01-04 12:45:00,264.69,264.69,264.27,264.31,3792.0,244.1251,244.1251,243.7377,243.7746,3792.0
2023-01-04 12:50:00,264.37,264.4,264.22,264.34,9000.0,243.83,243.8576,243.6916,243.8023,9000.0
2023-01-04 12:55:00,264.4,264.4,264.13,264.15,4028.0,243.8576,243.8576,243.6086,243.6271,4028.0
2023-01-04 13:00:00,264.09,264.1,263.71,263.99,4542.0,243.5717,243.581,243.2213,243.4795,4542.0
2023-01-04 13:05:00,263.95,264.06,263.75,263.94,7085.0,243.4426,243.5441,243.2582,243.4334,7085.0
2023-01-04 13:10:00,264.1,264.2,264.08,264.12,1908.0,243.581,243.6732,243.5625,243.5994,1908.0
2023-01-04 13:15:00,264.09,264.37,264.06,264.31,2646.0,243.5717,243.83,243.5441,243.7746,2646.0
2023-01-04 13:20:00,264.3,264.34,264.21,264.31,2337.0,243.7654,243.8023,243.6824,243.7746,2337.0
2023-01-04 13:25:00,264.24,264.24,264.06,264.06,3220.0,243.7101,243.7101,243.5441,243.5441,3220.0
2023-01-04 13:30:00,264.15,264.23,264.05,264.12,6279.0,243.6271,243.7009,243.5348,243.5994,6279.0
2023-01-04 13:35:00,264.04,264.29,264.04,264.15,19963.0,243.5256,243.7562,243.5256,243.6271,19963.0
2023-01-04 13:40:00,264.2,264.2,263.86,264.06,7821.0,243.6732,243.6732,243.3596,243.5441,7821.0
2023-01-04 13:45:00,264.04,264.3,263.91,264.17,14378.0,243.5256,243.7654,243.4057,243.6455,14378.0
2023-01-04 13:50:00,264.17,264.22,264.04,264.05,2708.0,243.6455,243.6916,243.5256,243.5348,2708.0
2023-01-04 13:55:00,263.97,264.13,263.66,263.9,10943.0,243.4611,243.6086,243.1751,243.3965,10943.0
2023-01-04 14:00:00,263.9,264.31,263.23,263.8,12069.0,243.3965,243.7746,242.7786,243.3043,12069.0
2023-01-04 14:05:00,263.95,264.2,263.56,263.56,3328.0,243.4426,243.6732,243.0829,243.0829,3328.0
2023-01-04 14:10:00,263.38,263.56,263.24,263.56,3959.0,242.9169,243.0829,242.7878,243.0829,3959.0
2023-01-04 14:15:00,263.61,264.05,263.58,264.05,6341.0,243.129,243.5348,243.1014,243.5348,6341.0
2023-01-04 14:20:00,264.01,264.03,263.34,263.49,6981.0,243.498,243.5164,242.88,243.0184,6981.0
2023-01-04 14:25:00,263.49,263.5,262.39,262.43,10540.0,243.0184,243.0276,242.0038,242.0407,10540.0
2023-01-04 14:30:00,262.36,262.85,262.26,262.81,13509.0,241.9761,242.4281,241.8839,242.3912,13509.0
2023-01-04 14:35:00,262.83,262.87,262.51,262.68,4791.0,242.4096,242.4465,242.1145,242.2713,4791.0
2023-01-04 14:40:00,262.6,262.91,262.51,262.62,13616.0,242.1975,242.4834,242.1145,242.2159,13616.0
2023-01-04 14:45:00,262.56,262.95,262.53,262.57,7027.0,242.1606,242.5203,242.1329,242.1698,7027.0
2023-01-04 14:50:00,262.5,262.87,262.49,262.59,3001.0,242.1053,242.4465,242.096,242.1883,3001.0
2023-01-04 14:55:00,262.83,263.15,262.77,263.11,4770.0,242.4096,242.7048,242.3543,242.6679,4770.0
2023-01-04 15:00:00,263.04,263.53,263.02,263.53,6691.0,242.6033,243.0552,242.5849,243.0552,6691.0
2023-01-04 15:05:00,263.53,263.6,263.14,263.37,4138.0,243.0552,243.1198,242.6955,242.9077,4138.0
2023-01-04 15:10:00,263.4,263.41,263.08,263.17,4191.0,242.9353,242.9446,242.6402,242.7232,4191.0
2023-01-04 15:15:00,263.29,263.44,263.23,263.33,6488.0,242.8339,242.9722,242.7786,242.8708,6488.0
2023-01-04 15:20:00,263.4,263.44,262.94,263.08,9008.0,242.9353,242.9722,242.5111,242.6402,9008.0
2023-01-04 15:25:00,263.11,263.56,263.06,263.32,13149.0,242.6679,243.0829,242.6218,242.8616,13149.0
2023-01-04 15:30:00,263.34,263.42,263.19,263.26,8478.0,242.88,242.9538,242.7417,242.8062,8478.0
2023-01-04 15:35:00,263.26,263.27,262.76,262.96,8898.0,242.8062,242.8154,242.3451,242.5295,8898.0
2023-01-04 15:40:00,262.96,262.96,262.66,262.75,15893.0,242.5295,242.5295,242.2528,242.3358,15893.0
2023-01-04 15:45:00,262.7,263.18,262.63,263.17,15527.0,242.2897,242.7324,242.2252,242.7232,15527.0
2023-01-04 15:50:00,263.21,263.67,263.09,263.54,31591.0,242.7601,243.1844,242.6494,243.0645,31591.0
2023-01-04 15:55:00,263.56,264.5,263.52,264.43,102732.0,243.0829,243.9499,243.046,243.8853,102732.0
2023-01-05 09:30:00,264.07,265.99,262.52,263.78,46011.0,243.5533,245.3241,242.1237,243.2858,46011.0
2023-01-05 09:35:00,263.55,264.09,263.5,263.81,9672.0,243.0737,243.5717,243.0276,243.3135,9672.0
2023-01-05 09:40:00,263.9,264.21,263.56,263.98,12393.0,243.3965,243.6824,243.0829,243.4703,12393.0
2023-01-05 09:45:00,263.83,264.32,263.58,264.0,10595.0,243.3319,243.7839,243.1014,243.4887,10595.0
2023-01-05 09:50:00,264.04,264.53,263.91,264.53,11390.0,243.5256,243.9775,243.4057,243.9775,11390.0
2023-01-05 09:55:00,264.47,264.55,264.05,264.32,8372.0,243.9222,243.996,243.5348,243.7839,8372.0
2023-01-05 10:00:00,264.28,264.43,263.86,264.26,8855.0,243.747,243.8853,243.3596,243.7285,8855.0
2023-01-05 10:05:00,264.26,265.4,264.26,264.95,12077.0,243.7285,244.78,243.7285,244.3649,12077.0
2023-01-05 10:10:00,264.82,265.31,264.5,265.31,8869.0,244.245,244.6969,243.9499,244.6969,8869.0
2023-01-05 10:15:00,265.26,265.34,264.63,264.63,7104.0,244.6508,244.7246,244.0698,244.0698,7104.0
2023-01-05 10:20:00,264.5,264.73,264.22,264.41,7340.0,243.9499,244.162,243.6916,243.8669,7340.0
2023-01-05 10:25:00,264.39,264.52,264.34,264.48,3731.0,243.8484,243.9683,243.8023,243.9314,3731.0
2023-01-05 10:30:00,264.53,264.75,264.35,264.49,9655.0,243.9775,244.1805,243.8115,243.9407,9655.0
2023-01-05 10:35:00,264.44,264.54,264.32,264.5,12796.0,243.8945,243.9868,243.7839,243.9499,12796.0
2023-01-05 10:40:00,264.47,264.9,264.41,264.75,10214.0,243.9222,244.3188,243.8669,244.1805,10214.0
2023-01-05 10:45:00,264.8,264.91,264.52,264.6,8126.0,244.2266,244.328,243.9683,244.0421,8126.0
2023-01-05 10:50:00,264.62,264.66,263.92,264.05,29158.0,244.0606,244.0974,243.4149,243.5348,29158.0
2023-01-05 10:55:00,264.05,264.14,263.68,263.78,15695.0,243.5348,243.6178,243.1936,243.2858,15695.0
2023-01-05 11:00:00,263.77,263.97,263.67,263.85,17400.0,243.2766,243.4611,243.1844,243.3504,17400.0
2023-01-05 11:05:00,263.95,264.18,263.92,263.98,10433.0,243.4426,243.6547,243.4149,243.4703,10433.0
2023-01-05 11:10:00,264.07,264.4,263.91,264.16,10700.0,243.5533,243.8576,243.4057,243.6363,10700.0
2023-01-05 11:15:00,264.14,264.28,264.05,264.07,6024.0,243.6178,243.747,243.5348,243.5533,6024.0
2023-01-05 11:20:00,264.08,264.14,263.8,264.0,9015.0,243.5625,243.6178,243.3043,243.4887,9015.0
2023-01-05 11:25:00,264.0,264.72,263.94,264.67,3968.0,243.4887,244.1528,243.4334,244.1067,3968.0
2023-01-05 11:30:00,264.5,264.58,264.43,264.46,4948.0,243.9499,244.0237,243.8853,243.913,4948.0
2023-01-05 11:35:00,264.48,264.6,264.29,264.32,5963.0,243.9314,244.0421,243.7562,243.7839,5963.0
2023-01-05 11:40:00,264.32,264.52,264.11,264.5,5881.0,243.7839,243.9683,243.5902,243.9499,5881.0
2023-01-05 11:45:00,264.54,264.81,264.53,264.74,2031.0,243.9868,244.2358,243.9775,244.1712,2031.0
2023-01-05 11:50:00,264.72,264.72,264.5,264.59,3916.0,244.1528,244.1528,243.9499,244.0329,3916.0
2023-01-05 11:55:00,264.63,264.78,264.6,264.78,3386.0,244.0698,244.2081,244.0421,244.2081,3386.0
2023-01-05 12:00:00,264.69,265.03,264.64,265.03,3788.0,244.1251,244.4387,244.079,244.4387,3788.0
2023-01-05 12:05:00,265.16,265.29,265.04,265.27,11639.0,244.5586,244.6785,244.4479,244.6601,11639.0
2023-01-05 12:10:00,265.34,265.34,265.17,265.29,2900.0,244.7246,244.7246,244.5678,244.6785,2900.0
2023-01-05 12:15:00,265.28,265.31,265.09,265.13,3905.0,244.6693,244.6969,244.494,244.5309,3905.0
2023-01-05 12:20:00,265.16,265.69,265.04,265.62,4976.0,244.5586,245.0474,244.4479,244.9829,4976.0
2023-01-05 12:25:00,265.59,265.67,265.36,265.46,3960.0,244.9552,245.029,244.7431,244.8353,3960.0
2023-01-05 12:30:00,265.5,266.06,265.45,265.93,13397.0,244.8722,245.3887,244.8261,245.2688,13397.0
2023-01-05 12:35:00,265.91,266.02,265.8,265.8,3055.0,245.2503,245.3518,245.1489,245.1489,3055.0
2023-01-05 12:40:00,265.76,265.86,265.66,265.69,2630.0,245.112,245.2042,245.0198,245.0474,2630.0
2023-01-05 12:45:00,265.7,265.9,265.69,265.83,4316.0,245.0566,245.2411,245.0474,245.1765,4316.0
2023-01-05 12:50:00,265.83,265.9,265.68,265.88,4644.0,245.1765,245.2411,245.0382,245.2227,4644.0
2023-01-05 12:55:00,265.84,265.89,265.67,265.77,5125.0,245.1858,245.2319,245.029,245.1212,5125.0
2023-01-05 13:00:00,265.8,265.86,265.63,265.72,4651.0,245.1489,245.2042,244.9921,245.0751,4651.0
2023-01-05 13:05:00,265.74,265.96,265.6,265.87,15142.0,245.0935,245.2964,244.9644,245.2134,15142.0
2023-01-05 13:10:00,265.87,265.9,265.72,265.78,3674.0,245.2134,245.2411,245.0751,245.1304,3674.0
2023-01-05 13:15:00,265.74,265.79,265.56,265.66,3683.0,245.0935,245.1397,244.9275,245.0198,3683.0
2023-01-05 13:20:00,265.66,266.78,265.66,266.62,12443.0,245.0198,246.0527,245.0198,245.9052,12443.0
2023-01-05 13:25:00,266.67,267.19,266.56,266.83,11032.0,245.9513,246.4309,245.8498,246.0989,11032.0
2023-01-05 13:30:00,266.98,267.24,266.8,266.99,5769.0,246.2372,246.477,246.0712,246.2464,5769.0
2023-01-05 13:35:00,267.03,267.12,266.56,266.6,6466.0,246.2833,246.3663,245.8498,245.8867,6466.0
2023-01-05 13:40:00,266.64,266.9,266.57,266.67,3812.0,245.9236,246.1634,245.8591,245.9513,3812.0
2023-01-05 13:45:00,266.7,266.84,266.6,266.7,4152.0,245.979,246.1081,245.8867,245.979,4152.0
2023-01-05 13:50:00,266.72,266.82,266.65,266.73,4409.0,245.9974,246.0896,245.9328,246.0066,4409.0
2023-01-05 13:55:00,266.73,267.25,266.66,267.07,8513.0,246.0066,246.4862,245.9421,246.3202,8513.0
2023-01-05 14:00:00,267.09,267.41,267.09,267.21,4756.0,246.3387,246.6338,246.3387,246.4493,4756.0
2023-01-05 14:05:00,267.18,267.4,267.13,267.21,5987.0,246.4217,246.6246,246.3755,246.4493,5987.0
2023-01-05 14:10:00,267.28,267.28,266.94,266.94,2118.0,246.5139,246.5139,246.2003,246.2003,2118.0
2023-01-05 14:15:00,267.09,267.39,267.03,267.21,9080.0,246.3387,246.6153,246.2833,246.4493,9080.0
2023-01-05 14:20:00,267.25,267.25,266.9,266.96,2815.0,246.4862,246.4862,246.1634,246.2188,2815.0
2023-01-05 14:25:00,266.87,267.01,266.5,266.56,6119.0,246.1357,246.2649,245.7945,245.8498,6119.0
2023-01-05 14:30:00,266.65,266.96,266.62,266.88,11836.0,245.9328,246.2188,245.9052,246.145,11836.0
2023-01-05 14:35:00,266.85,267.41,266.77,267.27,8658.0,246.1173,246.6338,246.0435,246.5047,8658.0
2023-01-05 14:40:00,267.33,267.46,267.29,267.45,5900.0,246.56,246.6799,246.5231,246.6707,5900.0
2023-01-05 14:45:00,267.45,267.79,267.42,267.67,7207.0,246.6707,246.9843,246.643,246.8736,7207.0
2023-01-05 14:50:00,267.64,267.9,267.64,267.74,14411.0,246.8459,247.0857,246.8459,246.9382,14411.0
2023-01-05 14:55:00,267.88,267.89,267.61,267.67,9484.0,247.0673,247.0765,246.8183,246.8736,9484.0
2023-01-05 15:00:00,267.62,267.63,267.26,267.45,11497.0,246.8275,246.8367,246.4954,246.6707,11497.0
2023-01-05 15:05:00,267.41,267.77,267.33,267.68,18199.0,246.6338,246.9658,246.56,246.8828,18199.0
2023-01-05 15:10:00,267.65,267.83,267.59,267.83,12405.0,246.8551,247.0212,246.7998,247.0212,12405.0
2023-01-05 15:15:00,267.83,267.97,267.59,267.7,17184.0,247.0212,247.1503,246.7998,246.9013,17184.0
2023-01-05 15:20:00,267.69,267.76,267.4,267.61,11732.0,246.892,246.9566,246.6246,246.8183,11732.0
2023-01-05 15:25:00,267.57,267.74,267.49,267.68,15662.0,246.7814,246.9382,246.7076,246.8828,15662.0
2023-01-05 15:30:00,267.68,267.71,267.27,267.44,14694.0,246.8828,246.9105,246.5047,246.6615,14694.0
2023-01-05 15:35:00,267.48,267.67,267.43,267.57,14642.0,246.6984,246.8736,246.6522,246.7814,14642.0
2023-01-05 15:40:00,267.6,267.69,267.44,267.57,18943.0,246.809,246.892,246.6615,246.7814,18943.0
2023-01-05 15:45:00,267.64,268.0,267.58,267.69,26724.0,246.8459,247.178,246.7906,246.892,26724.0
2023-01-05 15:50:00,267.65,267.68,266.9,266.91,51318.0,246.8551,246.8828,246.1634,246.1726,51318.0
2023-01-05 15:55:00,266.68,267.06,266.68,266.86,107153.0,245.9605,246.311,245.9605,246.1265,107153.0
2023-01-06 09:30:00,269.94,271.62,269.43,271.62,41277.0,248.9672,250.5167,248.4968,250.5167,41277.0
2023-01-06 09:35:00,271.46,272.52,269.69,269.81,20879.0,250.3691,251.3468,248.7366,248.8473,20879.0
2023-01-06 09:40:00,269.8,269.94,269.03,269.38,17446.0,248.8381,248.9672,248.1279,248.4507,17446.0
2023-01-06 09:45:00,269.32,269.48,269.12,269.41,8019.0,248.3954,248.543,248.2109,248.4784,8019.0
2023-01-06 09:50:00,269.5,270.42,269.44,270.42,9020.0,248.5614,249.4099,248.5061,249.4099,9020.0
2023-01-06 09:55:00,270.43,270.78,270.35,270.54,6497.0,249.4192,249.742,249.3454,249.5206,6497.0
2023-01-06 10:00:00,270.74,271.55,270.73,271.15,16403.0,249.7051,250.4521,249.6958,250.0832,16403.0
2023-01-06 10:05:00,271.21,271.85,271.14,271.6,17847.0,250.1386,250.7288,250.074,250.4983,17847.0
2023-01-06 10:10:00,271.74,272.05,271.39,271.52,16088.0,250.6274,250.9133,250.3046,250.4245,16088.0
2023-01-06 10:15:00,271.66,272.29,271.6,272.08,11706.0,250.5536,251.1346,250.4983,250.941,11706.0
2023-01-06 10:20:00,272.01,272.26,271.89,272.11,7887.0,250.8764,251.107,250.7657,250.9686,7887.0
2023-01-06 10:25:00,272.37,272.77,272.02,272.57,18330.0,251.2084,251.5773,250.8856,251.3929,18330.0
2023-01-06 10:30:00,272.56,273.24,272.56,273.05,16254.0,251.3837,252.0108,251.3837,251.8356,16254.0
2023-01-06 10:35:00,273.13,273.7,272.96,273.37,12164.0,251.9094,252.4351,251.7526,252.1307,12164.0
2023-01-06 10:40:00,273.57,273.86,273.43,273.49,10312.0,252.3152,252.5827,252.1861,252.2414,10312.0
2023-01-06 10:45:00,273.56,274.38,273.56,274.38,12742.0,252.306,253.0623,252.306,253.0623,12742.0
2023-01-06 10:50:00,274.31,274.36,274.11,274.16,13576.0,252.9977,253.0438,252.8132,252.8594,13576.0
2023-01-06 10:55:00,274.11,274.58,274.0,274.26,11924.0,252.8132,253.2467,252.7118,252.9516,11924.0
2023-01-06 11:00:00,274.28,275.1,274.28,274.81,7784.0,252.97,253.7263,252.97,253.4589,7784.0
2023-01-06 11:05:00,274.94,275.59,274.94,275.53,6716.0,253.5788,254.1783,253.5788,254.1229,6716.0
2023-01-06 11:10:00,275.57,275.78,275.43,275.69,33805.0,254.1598,254.3535,254.0307,254.2705,33805.0
2023-01-06 11:15:00,275.65,276.13,275.65,276.1,8923.0,254.2336,254.6763,254.2336,254.6486,8923.0
2023-01-06 11:20:00,276.16,276.26,275.92,275.98,5443.0,254.704,254.7962,254.4826,254.538,5443.0
2023-01-06 11:25:00,275.9,276.03,275.49,275.56,18308.0,254.4642,254.5841,254.086,254.1506,18308.0
2023-01-06 11:30:00,275.53,275.58,275.05,275.48,11475.0,254.1229,254.169,253.6802,254.0768,11475.0
2023-01-06 11:35:00,275.54,275.74,275.12,275.73,20542.0,254.1321,254.3166,253.7448,254.3074,20542.0
2023-01-06 11:40:00,275.61,275.72,275.05,275.11,10309.0,254.1967,254.2982,253.6802,253.7355,10309.0
2023-01-06 11:45:00,275.21,275.7,275.13,275.47,8870.0,253.8278,254.2797,253.754,254.0676,8870.0
2023-01-06 11:50:00,275.34,275.55,275.11,275.14,12056.0,253.9477,254.1414,253.7355,253.7632,12056.0
2023-01-06 11:55:00,275.29,275.46,275.13,275.14,11177.0,253.9016,254.0584,253.754,253.7632,11177.0
2023-01-06 12:00:00,275.16,275.6,275.15,275.56,7906.0,253.7817,254.1875,253.7724,254.1506,7906.0
2023-01-06 12:05:00,275.63,275.84,275.46,275.53,6947.0,254.2151,254.4088,254.0584,254.1229,6947.0
2023-01-06 12:10:00,275.58,275.63,275.42,275.42,5091.0,254.169,254.2151,254.0215,254.0215,5091.0
2023-01-06 12:15:00,275.51,275.54,275.05,275.22,13464.0,254.1045,254.1321,253.6802,253.837,13464.0
2023-01-06 12:20:00,275.13,275.22,275.05,275.06,13973.0,253.754,253.837,253.6802,253.6894,13973.0
2023-01-06 12:25:00,275.22,275.37,275.19,275.22,5794.0,253.837,253.9753,253.8093,253.837,5794.0
2023-01-06 12:30:00,275.15,275.44,275.15,275.21,7871.0,253.7724,254.0399,253.7724,253.8278,7871.0
2023-01-06 12:35:00,275.25,275.5,275.25,275.37,3125.0,253.8647,254.0952,253.8647,253.9753,3125.0
2023-01-06 12:40:00,275.38,275.38,275.05,275.05,7290.0,253.9846,253.9846,253.6802,253.6802,7290.0
2023-01-06 12:45:00,275.06,275.39,275.05,275.39,11644.0,253.6894,253.9938,253.6802,253.9938,11644.0
2023-01-06 12:50:00,275.41,275.64,275.39,275.41,5186.0,254.0122,254.2244,253.9938,254.0122,5186.0
2023-01-06 12:55:00,275.45,275.73,275.39,275.73,6082.0,254.0491,254.3074,253.9938,254.3074,6082.0
2023-01-06 13:00:00,275.75,275.75,275.27,275.32,5868.0,254.3258,254.3258,253.8831,253.9292,5868.0
2023-01-06 13:05:00,275.35,275.41,275.07,275.16,5375.0,253.9569,254.0122,253.6987,253.7817,5375.0
2023-01-06 13:10:00,275.11,275.43,275.05,275.29,7051.0,253.7355,254.0307,253.6802,253.9016,7051.0
2023-01-06 13:15:00,275.35,275.38,275.08,275.22,3985.0,253.9569,253.9846,253.7079,253.837,3985.0
2023-01-06 13:20:00,275.22,275.28,275.05,275.19,10709.0,253.837,253.8923,253.6802,253.8093,10709.0
2023-01-06 13:25:00,275.16,275.41,275.1,275.24,7098.0,253.7817,254.0122,253.7263,253.8554,7098.0
2023-01-06 13:30:00,275.22,275.29,275.1,275.26,4374.0,253.837,253.9016,253.7263,253.8739,4374.0
2023-01-06 13:35:00,275.28,275.53,275.25,275.44,6655.0,253.8923,254.1229,253.8647,254.0399,6655.0
2023-01-06 13:40:00,275.52,275.61,275.19,275.22,6520.0,254.1137,254.1967,253.8093,253.837,6520.0
2023-01-06 13:45:00,275.22,275.34,275.12,275.2,6433.0,253.837,253.9477,253.7448,253.8186,6433.0
2023-01-06 13:50:00,275.2,275.2,275.05,275.05,9954.0,253.8186,253.8186,253.6802,253.6802,9954.0
2023-01-06 13:55:00,275.06,275.49,275.05,275.47,10632.0,253.6894,254.086,253.6802,254.0676,10632.0
2023-01-06 14:00:00,275.48,275.73,275.46,275.54,7520.0,254.0768,254.3074,254.0584,254.1321,7520.0
2023-01-06 14:05:00,275.49,275.66,275.32,275.55,7460.0,254.086,254.2428,253.9292,254.1414,7460.0
2023-01-06 14:10:00,275.58,276.18,275.58,275.97,8503.0,254.169,254.7224,254.169,254.5287,8503.0
2023-01-06 14:15:00,275.92,276.01,275.73,275.81,7301.0,254.4826,254.5656,254.3074,254.3812,7301.0
2023-01-06 14:20:00,275.98,275.99,275.74,275.91,5740.0,254.538,254.5472,254.3166,254.4734,5740.0
2023-01-06 14:25:00,275.95,275.95,275.46,275.52,6522.0,254.5103,254.5103,254.0584,254.1137,6522.0
2023-01-06 14:30:00,275.51,276.09,275.51,275.93,10305.0,254.1045,254.6394,254.1045,254.4918,10305.0
2023-01-06 14:35:00,275.89,276.49,275.88,276.46,8814.0,254.4549,255.0083,254.4457,254.9807,8814.0
2023-01-06 14:40:00,276.42,276.62,276.36,276.56,18160.0,254.9438,255.1282,254.8884,255.0729,18160.0
2023-01-06 14:45:00,276.58,276.59,276.13,276.32,16055.0,255.0913,255.1006,254.6763,254.8515,16055.0
2023-01-06 14:50:00,276.28,276.67,276.19,276.67,19098.0,254.8146,255.1743,254.7316,255.1743,19098.0
2023-01-06 14:55:00,276.71,276.71,276.39,276.39,14625.0,255.2112,255.2112,254.9161,254.9161,14625.0
2023-01-06 15:00:00,276.47,276.78,276.42,276.7,18099.0,254.9899,255.2758,254.9438,255.202,18099.0
2023-01-06 15:05:00,276.7,276.82,276.4,276.53,14538.0,255.202,255.3127,254.9253,255.0452,14538.0
2023-01-06 15:10:00,276.55,276.74,276.44,276.56,9745.0,255.0637,255.2389,254.9622,255.0729,9745.0
2023-01-06 15:15:00,276.57,276.57,276.1,276.3,19062.0,255.0821,255.0821,254.6486,254.8331,19062.0
2023-01-06 15:20:00,276.3,276.3,275.95,276.05,14995.0,254.8331,254.8331,254.5103,254.6025,14995.0
2023-01-06 15:25:00,276.09,276.15,275.6,275.6,15286.0,254.6394,254.6947,254.1875,254.1875,15286.0
2023-01-06 15:30:00,275.65,275.74,275.38,275.41,15950.0,254.2336,254.3166,253.9846,254.0122,15950.0
2023-01-06 15:35:00,275.44,275.73,275.39,275.7,21350.0,254.0399,254.3074,253.9938,254.2797,21350.0
2023-01-06 15:40:00,275.7,275.8,275.51,275.62,21240.0,254.2797,254.3719,254.1045,254.2059,21240.0
2023-01-06 15:45:00,275.58,275.78,275.28,275.29,23615.0,254.169,254.3535,253.8923,253.9016,23615.0
2023-01-06 15:50:00,275.05,275.22,274.7,274.82,71705.0,253.6802,253.837,253.3574,253.4681,71705.0
2023-01-06 15:55:00,274.87,275.39,274.85,275.12,134557.0,253.5142,253.9938,253.4957,253.7448,134557.0
2023-01-09 09:30:00,273.89,275.58,272.6,274.79,50911.0,252.6103,254.169,251.4206,253.4404,50911.0
2023-01-09 09:35:00,275.04,275.12,273.52,273.69,15046.0,253.671,253.7448,252.2691,252.4259,15046.0
2023-01-09 09:40:00,273.64,274.31,273.44,273.44,5473.0,252.3798,252.9977,252.1953,252.1953,5473.0
2023-01-09 09:45:00,273.68,273.84,273.15,273.34,5979.0,252.4166,252.5642,251.9278,252.1031,5979.0
2023-01-09 09:50:00,273.25,273.25,271.32,271.9,15977.0,252.0201,252.0201,250.24,250.7749,15977.0
2023-01-09 09:55:00,271.77,272.06,271.51,271.89,9159.0,250.655,250.9225,250.4152,250.7657,9159.0
2023-01-09 10:00:00,271.82,271.83,271.01,271.01,12178.0,250.7012,250.7104,249.9541,249.9541,12178.0
2023-01-09 10:05:00,271.15,271.72,271.13,271.26,11012.0,250.0832,250.6089,250.0648,250.1847,11012.0
2023-01-09 10:10:00,271.36,272.35,271.36,272.2,11946.0,250.2769,251.19,250.2769,251.0516,11946.0
2023-01-09 10:15:00,272.19,272.65,271.94,272.08,8388.0,251.0424,251.4667,250.8118,250.941,8388.0
2023-01-09 10:20:00,272.19,272.19,271.15,271.24,8529.0,251.0424,251.0424,250.0832,250.1662,8529.0
2023-01-09 10:25:00,271.15,271.21,270.85,270.98,15482.0,250.0832,250.1386,249.8065,249.9264,15482.0
2023-01-09 10:30:00,270.96,271.48,270.96,271.48,3662.0,249.908,250.3876,249.908,250.3876,3662.0
2023-01-09 10:35:00,271.5,272.05,271.5,271.95,7111.0,250.406,250.9133,250.406,250.8211,7111.0
2023-01-09 10:40:00,271.91,272.54,271.91,272.46,16189.0,250.7842,251.3652,250.7842,251.2914,16189.0
2023-01-09 10:45:00,272.48,273.31,272.35,273.07,11463.0,251.3099,252.0754,251.19,251.854,11463.0
2023-01-09 10:50:00,273.01,273.01,272.6,272.6,7100.0,251.7987,251.7987,251.4206,251.4206,7100.0
2023-01-09 10:55:00,272.64,272.79,272.41,272.5,4783.0,251.4574,251.5958,251.2453,251.3283,4783.0
2023-01-09 11:00:00,272.56,272.56,272.19,272.25,3788.0,251.3837,251.3837,251.0424,251.0977,3788.0
2023-01-09 11:05:00,272.33,272.51,271.78,271.91,10288.0,251.1715,251.3375,250.6643,250.7842,10288.0
2023-01-09 11:10:00,271.94,272.2,271.94,272.19,4384.0,250.8118,251.0516,250.8118,251.0424,4384.0
2023-01-09 11:15:00,272.13,272.13,271.56,271.59,9348.0,250.9871,250.9871,250.4614,250.489,9348.0
2023-01-09 11:20:00,271.67,271.73,271.53,271.61,4852.0,250.5628,250.6182,250.4337,250.5075,4852.0
2023-01-09 11:25:00,271.7,271.84,271.68,271.72,9363.0,250.5905,250.7196,250.572,250.6089,9363.0
2023-01-09 11:30:00,271.69,271.69,271.0,271.22,15225.0,250.5813,250.5813,249.9449,250.1478,15225.0
2023-01-09 11:35:00,271.24,271.49,270.85,270.99,15505.0,250.1662,250.3968,249.8065,249.9356,15505.0
2023-01-09 11:40:00,270.96,271.26,270.86,271.13,12981.0,249.908,250.1847,249.8157,250.0648,12981.0
2023-01-09 11:45:00,271.05,271.07,270.52,270.62,4737.0,249.991,250.0094,249.5022,249.5944,4737.0
2023-01-09 11:50:00,270.61,270.91,270.51,270.91,9296.0,249.5852,249.8619,249.4929,249.8619,9296.0
2023-01-09 11:55:00,270.81,271.04,270.58,271.03,3844.0,249.7696,249.9818,249.5575,249.9725,3844.0
2023-01-09 12:00:00,271.0,271.23,270.94,271.13,2646.0,249.9449,250.157,249.8895,250.0648,2646.0
2023-01-09 12:05:00,271.14,271.18,270.88,271.04,2100.0,250.074,250.1109,249.8342,249.9818,2100.0
2023-01-09 12:10:00,271.06,271.11,270.69,270.84,2234.0,250.0002,250.0463,249.659,249.7973,2234.0
2023-01-09 12:15:00,270.84,270.96,270.7,270.77,4723.0,249.7973,249.908,249.6682,249.7327,4723.0
2023-01-09 12:20:00,270.78,270.84,270.55,270.62,4158.0,249.742,249.7973,249.5298,249.5944,4158.0
2023-01-09 12:25:00,270.56,270.7,270.52,270.63,4832.0,249.5391,249.6682,249.5022,249.6036,4832.0
2023-01-09 12:30:00,270.61,270.73,270.26,270.26,3546.0,249.5852,249.6958,249.2624,249.2624,3546.0
2023-01-09 12:35:00,270.2,270.2,269.75,269.95,4197.0,249.207,249.207,248.792,248.9764,4197.0
2023-01-09 12:40:00,269.9,269.9,269.67,269.67,3918.0,248.9303,248.9303,248.7182,248.7182,3918.0
2023-01-09 12:45:00,269.64,269.78,269.29,269.3,8257.0,248.6905,248.8197,248.3677,248.3769,8257.0
2023-01-09 12:50:00,269.31,269.37,268.93,268.96,12118.0,248.3862,248.4415,248.0357,248.0634,12118.0
2023-01-09 12:55:00,268.91,269.18,268.82,269.12,5655.0,248.0172,248.2663,247.9342,248.2109,5655.0
2023-01-09 13:00:00,269.1,269.1,268.94,268.94,3278.0,248.1925,248.1925,248.0449,248.0449,3278.0
2023-01-09 13:05:00,268.99,269.12,268.9,268.92,2471.0,248.091,248.2109,248.008,248.0265,2471.0
2023-01-09 13:10:00,268.94,269.38,268.79,269.38,8889.0,248.0449,248.4507,247.9066,248.4507,8889.0
2023-01-09 13:15:00,269.31,269.47,269.22,269.38,8806.0,248.3862,248.5337,248.3032,248.4507,8806.0
2023-01-09 13:20:00,269.35,269.5,269.21,269.43,7982.0,248.4231,248.5614,248.2939,248.4968,7982.0
2023-01-09 13:25:00,269.43,269.5,269.15,269.5,7089.0,248.4968,248.5614,248.2386,248.5614,7089.0
2023-01-09 13:30:00,269.46,269.51,269.32,269.41,3953.0,248.5245,248.5706,248.3954,248.4784,3953.0
2023-01-09 13:35:00,269.39,269.5,269.05,269.42,6722.0,248.46,248.5614,248.1464,248.4876,6722.0
2023-01-09 13:40:00,269.34,269.72,269.29,269.44,13361.0,248.4138,248.7643,248.3677,248.5061,13361.0
2023-01-09 13:45:00,269.41,269.8,269.37,269.8,8373.0,248.4784,248.8381,248.4415,248.8381,8373.0
2023-01-09 13:50:00,269.7,269.95,269.62,269.86,7488.0,248.7459,248.9764,248.6721,248.8934,7488.0
2023-01-09 13:55:00,269.9,269.98,269.55,269.93,13200.0,248.9303,249.0041,248.6075,248.958,13200.0
2023-01-09 14:00:00,269.98,270.28,269.98,270.1,19090.0,249.0041,249.2808,249.0041,249.1148,19090.0
2023-01-09 14:05:00,270.12,270.12,269.57,269.92,15770.0,249.1332,249.1332,248.626,248.9488,15770.0
2023-01-09 14:10:00,270.01,270.17,269.71,269.74,11942.0,249.0318,249.1794,248.7551,248.7828,11942.0
2023-01-09 14:15:00,269.66,269.82,269.58,269.7,9170.0,248.709,248.8565,248.6352,248.7459,9170.0
2023-01-09 14:20:00,269.78,269.99,269.66,269.69,22101.0,248.8197,249.0133,248.709,248.7366,22101.0
2023-01-09 14:25:00,269.71,269.71,269.16,269.4,10771.0,248.7551,248.7551,248.2478,248.4692,10771.0
2023-01-09 14:30:00,269.36,269.88,269.36,269.88,7040.0,248.4323,248.9119,248.4323,248.9119,7040.0
2023-01-09 14:35:00,269.89,269.92,269.56,269.83,13125.0,248.9211,248.9488,248.6167,248.8658,13125.0
2023-01-09 14:40:00,269.82,270.36,269.76,270.33,11605.0,248.8565,249.3546,248.8012,249.3269,11605.0
2023-01-09 14:45:00,270.42,270.43,269.96,270.16,11742.0,249.4099,249.4192,248.9857,249.1701,11742.0
2023-01-09 14:50:00,270.19,270.22,269.99,270.15,9513.0,249.1978,249.2255,249.0133,249.1609,9513.0
2023-01-09 14:55:00,270.15,270.38,269.79,269.82,17414.0,249.1609,249.373,248.8289,248.8565,17414.0
2023-01-09 15:00:00,269.82,269.86,269.45,269.58,17207.0,248.8565,248.8934,248.5153,248.6352,17207.0
2023-01-09 15:05:00,269.53,269.6,269.35,269.45,8446.0,248.5891,248.6536,248.4231,248.5153,8446.0
2023-01-09 15:10:00,269.5,269.5,268.66,268.74,12937.0,248.5614,248.5614,247.7867,247.8605,12937.0
2023-01-09 15:15:00,268.73,269.26,268.73,269.24,16917.0,247.8512,248.3401,247.8512,248.3216,16917.0
2023-01-09 15:20:00,269.26,269.61,269.13,269.3,19193.0,248.3401,248.6629,248.2202,248.3769,19193.0
2023-01-09 15:25:00,269.34,269.45,269.03,269.29,9324.0,248.4138,248.5153,248.1279,248.3677,9324.0
2023-01-09 15:30:00,269.29,269.5,269.09,269.2,11954.0,248.3677,248.5614,248.1833,248.2847,11954.0
2023-01-09 15:35:00,269.2,269.46,269.05,269.42,16073.0,248.2847,248.5245,248.1464,248.4876,16073.0
2023-01-09 15:40:00,269.44,269.66,269.18,269.65,16805.0,248.5061,248.709,248.2663,248.6998,16805.0
2023-01-09 15:45:00,269.7,269.72,269.33,269.72,22626.0,248.7459,248.7643,248.4046,248.7643,22626.0
2023-01-09 15:50:00,269.83,270.49,269.83,270.42,52424.0,248.8658,249.4745,248.8658,249.4099,52424.0
2023-01-09 15:55:00,270.44,270.52,270.07,270.17,91623.0,249.4284,249.5022,249.0871,249.1794,91623.0
2023-01-10 09:30:00,271.71,272.27,270.11,270.21,71760.0,250.5997,251.1162,249.124,249.2162,71760.0
2023-01-10 09:35:00,270.33,271.08,270.13,271.06,7788.0,249.3269,250.0187,249.1425,250.0002,7788.0
2023-01-10 09:40:00,271.04,271.66,270.61,271.41,4869.0,249.9818,250.5536,249.5852,250.323,4869.0
2023-01-10 09:45:00,271.43,272.19,271.17,272.02,10316.0,250.3415,251.0424,250.1017,250.8856,10316.0
2023-01-10 09:50:00,272.02,272.38,271.7,271.78,10679.0,250.8856,251.2176,250.5905,250.6643,10679.0
2023-01-10 09:55:00,271.75,272.13,271.4,272.06,25620.0,250.6366,250.9871,250.3138,250.9225,25620.0
2023-01-10 10:00:00,272.04,272.1,271.48,271.72,5119.0,250.9041,250.9594,250.3876,250.6089,5119.0
2023-01-10 10:05:00,271.75,272.59,271.74,272.39,8215.0,250.6366,251.4113,250.6274,251.2269,8215.0
2023-01-10 10:10:00,272.42,272.95,272.34,272.84,14993.0,251.2545,251.7434,251.1808,251.6419,14993.0
2023-01-10 10:15:00,272.82,273.21,272.49,272.52,23039.0,251.6235,251.9832,251.3191,251.3468,23039.0
2023-01-10 10:20:00,272.47,272.93,272.31,272.85,5984.0,251.3007,251.7249,251.1531,251.6511,5984.0
2023-01-10 10:25:00,272.94,273.32,272.73,273.12,14382.0,251.7341,252.0846,251.5405,251.9002,14382.0
2023-01-10 10:30:00,273.0,273.22,272.86,273.18,20103.0,251.7895,251.9924,251.6604,251.9555,20103.0
2023-01-10 10:35:00,273.17,273.58,273.06,273.37,8605.0,251.9463,252.3244,251.8448,252.1307,8605.0
2023-01-10 10:40:00,273.23,273.41,273.0,273.21,9225.0,252.0016,252.1676,251.7895,251.9832,9225.0
2023-01-10 10:45:00,273.1,273.4,272.95,273.05,12706.0,251.8817,252.1584,251.7434,251.8356,12706.0
2023-01-10 10:50:00,273.05,273.93,273.03,273.85,12653.0,251.8356,252.6472,251.8171,252.5734,12653.0
2023-01-10 10:55:00,273.91,274.44,273.84,274.4,5966.0,252.6288,253.1176,252.5642,253.0807,5966.0
2023-01-10 11:00:00,274.38,274.61,274.23,274.5,6209.0,253.0623,253.2744,252.9239,253.1729,6209.0
2023-01-10 11:05:00,274.42,274.42,273.71,273.71,4713.0,253.0992,253.0992,252.4443,252.4443,4713.0
2023-01-10 11:10:00,273.74,273.74,273.28,273.3,10288.0,252.472,252.472,252.0477,252.0662,10288.0
2023-01-10 11:15:00,273.28,273.54,273.2,273.41,7735.0,252.0477,252.2875,251.9739,252.1676,7735.0
2023-01-10 11:20:00,273.41,273.5,273.11,273.31,5954.0,252.1676,252.2506,251.8909,252.0754,5954.0
2023-01-10 11:25:00,273.37,273.37,272.76,272.93,6507.0,252.1307,252.1307,251.5681,251.7249,6507.0
2023-01-10 11:30:00,272.97,272.99,272.76,272.91,4762.0,251.7618,251.7803,251.5681,251.7065,4762.0
2023-01-10 11:35:00,272.92,273.0,272.77,272.86,5312.0,251.7157,251.7895,251.5773,251.6604,5312.0
2023-01-10 11:40:00,272.9,272.97,272.62,272.71,2800.0,251.6972,251.7618,251.439,251.522,2800.0
2023-01-10 11:45:00,272.66,272.66,272.21,272.65,7762.0,251.4759,251.4759,251.0609,251.4667,7762.0
2023-01-10 11:50:00,272.69,272.73,272.38,272.39,3395.0,251.5036,251.5405,251.2176,251.2269,3395.0
2023-01-10 11:55:00,272.35,272.6,272.34,272.54,5543.0,251.19,251.4206,251.1808,251.3652,5543.0
2023-01-10 12:00:00,272.34,272.34,272.0,272.03,5467.0,251.1808,251.1808,250.8672,250.8948,5467.0
2023-01-10 12:05:00,271.91,271.93,271.75,271.8,8501.0,250.7842,250.8026,250.6366,250.6827,8501.0
2023-01-10 12:10:00,271.79,272.37,271.76,272.26,9062.0,250.6735,251.2084,250.6458,251.107,9062.0
2023-01-10 12:15:00,272.24,272.27,271.89,271.9,6973.0,251.0885,251.1162,250.7657,250.7749,6973.0
2023-01-10 12:20:00,271.88,271.88,271.51,271.72,4396.0,250.7565,250.7565,250.4152,250.6089,4396.0
2023-01-10 12:25:00,271.76,271.87,271.7,271.83,2640.0,250.6458,250.7473,250.5905,250.7104,2640.0
2023-01-10 12:30:00,271.76,272.05,271.76,271.93,7455.0,250.6458,250.9133,250.6458,250.8026,7455.0
2023-01-10 12:35:00,271.99,272.38,271.86,272.38,4965.0,250.858,251.2176,250.7381,251.2176,4965.0
2023-01-10 12:40:00,272.39,272.53,272.24,272.36,4018.0,251.2269,251.356,251.0885,251.1992,4018.0
2023-01-10 12:45:00,272.35,272.36,272.08,272.08,2206.0,251.19,251.1992,250.941,250.941,2206.0
2023-01-10 12:50:00,272.1,272.13,271.91,271.91,1800.0,250.9594,250.9871,250.7842,250.7842,1800.0
2023-01-10 12:55:00,271.92,272.2,271.92,272.16,2960.0,250.7934,251.0516,250.7934,251.0147,2960.0
2023-01-10 13:00:00,272.15,272.78,272.15,272.61,9386.0,251.0055,251.5866,251.0055,251.4298,9386.0
2023-01-10 13:05:00,272.61,272.88,272.6,272.86,5654.0,251.4298,251.6788,251.4206,251.6604,5654.0
2023-01-10 13:10:00,272.88,273.12,272.79,273.05,6233.0,251.6788,251.9002,251.5958,251.8356,6233.0
2023-01-10 13:15:00,273.09,273.28,273.01,273.24,6699.0,251.8725,252.0477,251.7987,252.0108,6699.0
2023-01-10 13:20:00,273.23,273.37,273.06,273.36,5456.0,252.0016,252.1307,251.8448,252.1215,5456.0
2023-01-10 13:25:00,273.31,273.31,273.12,273.25,8451.0,252.0754,252.0754,251.9002,252.0201,8451.0
2023-01-10 13:30:00,273.21,273.42,273.1,273.4,12048.0,251.9832,252.1768,251.8817,252.1584,12048.0
2023-01-10 13:35:00,273.4,273.42,273.2,273.34,8927.0,252.1584,252.1768,251.9739,252.1031,8927.0
2023-01-10 13:40:00,273.43,273.45,273.02,273.02,4541.0,252.1861,252.2045,251.8079,251.8079,4541.0
2023-01-10 13:45:00,273.11,273.2,272.95,273.2,4750.0,251.8909,251.9739,251.7434,251.9739,4750.0
2023-01-10 13:50:00,273.17,273.29,273.14,273.14,9645.0,251.9463,252.0569,251.9186,251.9186,9645.0
2023-01-10 13:55:00,273.18,273.44,272.96,273.44,6080.0,251.9555,252.1953,251.7526,252.1953,6080.0
2023-01-10 14:00:00,273.55,273.62,273.36,273.52,10296.0,252.2967,252.3613,252.1215,252.2691,10296.0
2023-01-10 14:05:00,273.46,273.46,273.29,273.34,2160.0,252.2137,252.2137,252.0569,252.1031,2160.0
2023-01-10 14:10:00,273.45,273.46,273.19,273.27,4467.0,252.2045,252.2137,251.9647,252.0385,4467.0
2023-01-10 14:15:00,273.29,273.3,273.16,273.27,3309.0,252.0569,252.0662,251.937,252.0385,3309.0
2023-01-10 14:20:00,273.26,273.3,273.14,273.17,7187.0,252.0293,252.0662,251.9186,251.9463,7187.0
2023-01-10 14:25:00,273.23,273.27,272.97,273.2,4934.0,252.0016,252.0385,251.7618,251.9739,4934.0
2023-01-10 14:30:00,273.25,273.38,273.08,273.34,8895.0,252.0201,252.14,251.8633,252.1031,8895.0
2023-01-10 14:35:00,273.3,273.5,273.27,273.4,9235.0,252.0662,252.2506,252.0385,252.1584,9235.0
2023-01-10 14:40:00,273.38,273.46,273.26,273.31,5358.0,252.14,252.2137,252.0293,252.0754,5358.0
2023-01-10 14:45:00,273.3,273.43,273.25,273.38,6890.0,252.0662,252.1861,252.0201,252.14,6890.0
2023-01-10 14:50:00,273.41,273.41,273.24,273.32,4971.0,252.1676,252.1676,252.0108,252.0846,4971.0
2023-01-10 14:55:00,273.37,273.4,273.26,273.35,11431.0,252.1307,252.1584,252.0293,252.1123,11431.0
2023-01-10 15:00:00,273.3,273.35,273.04,273.2,16585.0,252.0662,252.1123,251.8264,251.9739,16585.0
2023-01-10 15:05:00,273.18,273.24,272.96,272.97,12791.0,251.9555,252.0108,251.7526,251.7618,12791.0
2023-01-10 15:10:00,273.02,273.04,272.56,272.8,6603.0,251.8079,251.8264,251.3837,251.605,6603.0
2023-01-10 15:15:00,272.83,273.05,272.81,272.9,6566.0,251.6327,251.8356,251.6142,251.6972,6566.0
2023-01-10 15:20:00,272.89,272.94,272.72,272.91,11333.0,251.688,251.7341,251.5312,251.7065,11333.0
2023-01-10 15:25:00,272.91,273.03,272.85,272.85,7526.0,251.7065,251.8171,251.6511,251.6511,7526.0
2023-01-10 15:30:00,272.88,272.97,272.69,272.97,7903.0,251.6788,251.7618,251.5036,251.7618,7903.0
2023-01-10 15:35:00,273.01,273.13,272.9,272.99,11507.0,251.7987,251.9094,251.6972,251.7803,11507.0
2023-01-10 15:40:00,273.04,273.04,272.39,272.52,18950.0,251.8264,251.8264,251.2269,251.3468,18950.0
2023-01-10 15:45:00,272.49,272.89,272.46,272.88,19783.0,251.3191,251.688,251.2914,251.6788,19783.0
2023-01-10 15:50:00,272.89,273.44,272.89,273.34,34094.0,251.688,252.1953,251.688,252.1031,34094.0
2023-01-10 15:55:00,273.4,274.01,273.36,273.94,96101.0,252.1584,252.721,252.1215,252.6564,96101.0
2023-01-11 09:30:00,275.54,276.84,274.28,274.6,74246.0,254.1321,255.3311,252.97,253.2652,74246.0
2023-01-11 09:35:00,274.74,274.74,272.25,272.62,4390.0,253.3943,253.3943,251.0977,251.439,4390.0
2023-01-11 09:40:00,272.62,272.79,272.02,272.49,5254.0,251.439,251.5958,250.8856,251.3191,5254.0
2023-01-11 09:45:00,272.41,272.49,271.37,271.37,5723.0,251.2453,251.3191,250.2861,250.2861,5723.0
2023-01-11 09:50:00,271.47,271.83,271.18,271.56,5523.0,250.3784,250.7104,250.1109,250.4614,5523.0
2023-01-11 09:55:00,271.6,272.33,271.22,272.03,8283.0,250.4983,251.1715,250.1478,250.8948,8283.0
2023-01-11 10:00:00,272.0,272.5,271.93,272.21,8373.0,250.8672,251.3283,250.8026,251.0609,8373.0
2023-01-11 10:05:00,272.32,272.46,271.93,272.19,12757.0,251.1623,251.2914,250.8026,251.0424,12757.0
2023-01-11 10:10:00,272.16,272.3,271.64,271.67,5451.0,251.0147,251.1439,250.5351,250.5628,5451.0
2023-01-11 10:15:00,271.59,271.65,271.02,271.26,6667.0,250.489,250.5444,249.9633,250.1847,6667.0
2023-01-11 10:20:00,271.18,271.18,270.58,270.58,8463.0,250.1109,250.1109,249.5575,249.5575,8463.0
2023-01-11 10:25:00,270.62,270.62,270.18,270.28,14780.0,249.5944,249.5944,249.1886,249.2808,14780.0
2023-01-11 10:30:00,270.38,270.98,270.24,270.98,9214.0,249.373,249.9264,249.2439,249.9264,9214.0
2023-01-11 10:35:00,271.07,271.74,271.05,271.47,12037.0,250.0094,250.6274,249.991,250.3784,12037.0
2023-01-11 10:40:00,271.4,271.53,271.0,271.22,4647.0,250.3138,250.4337,249.9449,250.1478,4647.0
2023-01-11 10:45:00,271.44,271.6,271.2,271.51,3769.0,250.3507,250.4983,250.1293,250.4152,3769.0
2023-01-11 10:50:00,271.54,271.65,271.16,271.54,5973.0,250.4429,250.5444,250.0924,250.4429,5973.0
2023-01-11 10:55:00,271.39,271.39,271.08,271.15,4100.0,250.3046,250.3046,250.0187,250.0832,4100.0
2023-01-11 11:00:00,271.27,271.31,270.93,271.04,5330.0,250.1939,250.2308,249.8803,249.9818,5330.0
2023-01-11 11:05:00,271.0,271.04,270.4,270.41,7214.0,249.9449,249.9818,249.3915,249.4007,7214.0
2023-01-11 11:10:00,270.43,270.61,270.34,270.55,7282.0,249.4192,249.5852,249.3361,249.5298,7282.0
2023-01-11 11:15:00,270.62,270.78,270.49,270.67,5183.0,249.5944,249.742,249.4745,249.6405,5183.0
2023-01-11 11:20:00,270.75,271.22,270.72,271.04,6081.0,249.7143,250.1478,249.6866,249.9818,6081.0
2023-01-11 11:25:00,271.11,271.22,270.87,270.87,4922.0,250.0463,250.1478,249.825,249.825,4922.0
2023-01-11 11:30:00,270.9,271.0,270.62,270.69,13094.0,249.8526,249.9449,249.5944,249.659,13094.0
2023-01-11 11:35:00,270.72,270.87,270.64,270.87,8659.0,249.6866,249.825,249.6128,249.825,8659.0
2023-01-11 11:40:00,270.9,271.04,270.23,270.35,17301.0,249.8526,249.9818,249.2347,249.3454,17301.0
2023-01-11 11:45:00,270.37,270.62,270.25,270.53,8661.0,249.3638,249.5944,249.2531,249.5114,8661.0
2023-01-11 11:50:00,270.57,271.35,270.5,271.34,5857.0,249.5483,250.2677,249.4837,250.2585,5857.0
2023-01-11 11:55:00,271.35,271.43,271.15,271.16,7266.0,250.2677,250.3415,250.0832,250.0924,7266.0
2023-01-11 12:00:00,271.09,271.32,271.09,271.32,6464.0,250.0279,250.24,250.0279,250.24,6464.0
2023-01-11 12:05:00,271.29,271.29,271.01,271.19,4430.0,250.2123,250.2123,249.9541,250.1201,4430.0
2023-01-11 12:10:00,271.19,271.89,271.17,271.89,8259.0,250.1201,250.7657,250.1017,250.7657,8259.0
2023-01-11 12:15:00,271.76,271.88,271.69,271.88,3843.0,250.6458,250.7565,250.5813,250.7565,3843.0
2023-01-11 12:20:00,271.76,272.23,271.74,272.23,4237.0,250.6458,251.0793,250.6274,251.0793,4237.0
2023-01-11 12:25:00,272.04,272.26,272.03,272.14,5220.0,250.9041,251.107,250.8948,250.9963,5220.0
2023-01-11 12:30:00,272.01,272.14,271.78,272.09,5139.0,250.8764,250.9963,250.6643,250.9502,5139.0
2023-01-11 12:35:00,272.18,272.5,272.12,272.38,6648.0,251.0332,251.3283,250.9779,251.2176,6648.0
2023-01-11 12:40:00,272.38,272.46,272.24,272.42,8266.0,251.2176,251.2914,251.0885,251.2545,8266.0
2023-01-11 12:45:00,272.43,272.47,272.14,272.23,11103.0,251.2638,251.3007,250.9963,251.0793,11103.0
2023-01-11 12:50:00,272.38,272.5,272.24,272.24,3462.0,251.2176,251.3283,251.0885,251.0885,3462.0
2023-01-11 12:55:00,272.27,272.28,272.05,272.05,2900.0,251.1162,251.1254,250.9133,250.9133,2900.0
2023-01-11 13:00:00,272.05,272.3,271.97,272.24,4359.0,250.9133,251.1439,250.8395,251.0885,4359.0
2023-01-11 13:05:00,272.38,272.71,272.33,272.38,7195.0,251.2176,251.522,251.1715,251.2176,7195.0
2023-01-11 13:10:00,272.45,272.86,272.45,272.78,8884.0,251.2822,251.6604,251.2822,251.5866,8884.0
2023-01-11 13:15:00,272.7,272.71,272.17,272.42,4256.0,251.5128,251.522,251.024,251.2545,4256.0
2023-01-11 13:20:00,272.36,272.36,272.0,272.1,2584.0,251.1992,251.1992,250.8672,250.9594,2584.0
2023-01-11 13:25:00,272.17,272.52,272.17,272.46,1946.0,251.024,251.3468,251.024,251.2914,1946.0
2023-01-11 13:30:00,272.62,272.62,272.44,272.59,2444.0,251.439,251.439,251.273,251.4113,2444.0
2023-01-11 13:35:00,272.66,272.7,272.4,272.63,7349.0,251.4759,251.5128,251.2361,251.4482,7349.0
2023-01-11 13:40:00,272.63,272.74,272.22,272.32,13025.0,251.4482,251.5497,251.0701,251.1623,13025.0
2023-01-11 13:45:00,272.24,272.37,272.02,272.06,7463.0,251.0885,251.2084,250.8856,250.9225,7463.0
2023-01-11 13:50:00,272.11,272.17,271.81,271.81,3803.0,250.9686,251.024,250.6919,250.6919,3803.0
2023-01-11 13:55:00,271.86,272.07,271.84,271.9,4053.0,250.7381,250.9317,250.7196,250.7749,4053.0
2023-01-11 14:00:00,271.95,272.45,271.94,272.44,16600.0,250.8211,251.2822,250.8118,251.273,16600.0
2023-01-11 14:05:00,272.4,272.44,272.28,272.36,1958.0,251.2361,251.273,251.1254,251.1992,1958.0
2023-01-11 14:10:00,272.38,272.65,272.34,272.56,6022.0,251.2176,251.4667,251.1808,251.3837,6022.0
2023-01-11 14:15:00,272.58,272.77,272.46,272.66,2733.0,251.4021,251.5773,251.2914,251.4759,2733.0
2023-01-11 14:20:00,272.69,272.79,272.63,272.69,2330.0,251.5036,251.5958,251.4482,251.5036,2330.0
2023-01-11 14:25:00,272.68,272.98,272.67,272.85,5793.0,251.4943,251.771,251.4851,251.6511,5793.0
2023-01-11 14:30:00,272.86,273.06,272.84,272.93,5619.0,251.6604,251.8448,251.6419,251.7249,5619.0
2023-01-11 14:35:00,272.91,273.04,272.83,273.04,3364.0,251.7065,251.8264,251.6327,251.8264,3364.0
2023-01-11 14:40:00,272.96,273.22,272.83,273.21,6280.0,251.7526,251.9924,251.6327,251.9832,6280.0
2023-01-11 14:45:00,273.22,273.35,272.97,272.97,6613.0,251.9924,252.1123,251.7618,251.7618,6613.0
2023-01-11 14:50:00,272.86,272.93,272.63,272.63,5033.0,251.6604,251.7249,251.4482,251.4482,5033.0
2023-01-11 14:55:00,272.55,272.64,272.49,272.55,2385.0,251.3744,251.4574,251.3191,251.3744,2385.0
2023-01-11 15:00:00,272.61,272.83,272.55,272.7,4033.0,251.4298,251.6327,251.3744,251.5128,4033.0
2023-01-11 15:05:00,272.66,272.66,272.34,272.52,3494.0,251.4759,251.4759,251.1808,251.3468,3494.0
2023-01-11 15:10:00,272.58,272.97,272.58,272.81,5350.0,251.4021,251.7618,251.4021,251.6142,5350.0
2023-01-11 15:15:00,272.85,273.19,272.8,273.19,4450.0,251.6511,251.9647,251.605,251.9647,4450.0
2023-01-11 15:20:00,273.05,273.17,272.82,272.85,6414.0,251.8356,251.9463,251.6235,251.6511,6414.0
2023-01-11 15:25:00,272.89,272.9,272.62,272.68,6158.0,251.688,251.6972,251.439,251.4943,6158.0
2023-01-11 15:30:00,272.71,272.8,272.55,272.67,9088.0,251.522,251.605,251.3744,251.4851,9088.0
2023-01-11 15:35:00,272.67,272.67,272.38,272.54,10210.0,251.4851,251.4851,251.2176,251.3652,10210.0
2023-01-11 15:40:00,272.54,272.63,272.34,272.63,9478.0,251.3652,251.4482,251.1808,251.4482,9478.0
2023-01-11 15:45:00,272.55,272.72,272.52,272.69,7895.0,251.3744,251.5312,251.3468,251.5036,7895.0
2023-01-11 15:50:00,272.74,272.98,272.58,272.76,26273.0,251.5497,251.771,251.4021,251.5681,26273.0
2023-01-11 15:55:00,272.95,273.21,272.56,272.91,112565.0,251.7434,251.9832,251.3837,251.7065,112565.0
2023-01-12 09:30:00,271.92,272.66,270.28,270.28,24998.0,250.7934,251.4759,249.2808,249.2808,24998.0
2023-01-12 09:35:00,270.53,270.78,269.81,270.75,6851.0,249.5114,249.742,248.8473,249.7143,6851.0
2023-01-12 09:40:00,270.72,270.79,270.14,270.65,6198.0,249.6866,249.7512,249.1517,249.6221,6198.0
2023-01-12 09:45:00,270.1,270.28,269.35,269.51,11811.0,249.1148,249.2808,248.4231,248.5706,11811.0
2023-01-12 09:50:00,269.54,269.77,269.04,269.4,10502.0,248.5983,248.8104,248.1371,248.4692,10502.0
2023-01-12 09:55:00,269.29,269.71,269.1,269.22,13541.0,248.3677,248.7551,248.1925,248.3032,13541.0
2023-01-12 10:00:00,269.25,269.54,268.92,269.33,14681.0,248.3308,248.5983,248.0265,248.4046,14681.0
2023-01-12 10:05:00,269.51,269.86,268.89,268.89,10084.0,248.5706,248.8934,247.9988,247.9988,10084.0
2023-01-12 10:10:00,269.1,270.14,269.1,270.08,5098.0,248.1925,249.1517,248.1925,249.0963,5098.0
2023-01-12 10:15:00,270.12,270.22,269.98,270.22,6337.0,249.1332,249.2255,249.0041,249.2255,6337.0
2023-01-12 10:20:00,270.24,270.5,269.9,270.26,7733.0,249.2439,249.4837,248.9303,249.2624,7733.0
2023-01-12 10:25:00,270.28,270.61,269.84,270.19,6972.0,249.2808,249.5852,248.875,249.1978,6972.0
2023-01-12 10:30:00,270.04,270.61,269.76,270.61,5624.0,249.0595,249.5852,248.8012,249.5852,5624.0
2023-01-12 10:35:00,270.67,270.82,270.6,270.82,2134.0,249.6405,249.7789,249.5759,249.7789,2134.0
2023-01-12 10:40:00,270.9,270.9,269.97,270.13,5581.0,249.8526,249.8526,248.9949,249.1425,5581.0
2023-01-12 10:45:00,270.22,270.35,269.81,270.17,5301.0,249.2255,249.3454,248.8473,249.1794,5301.0
2023-01-12 10:50:00,270.19,270.41,270.15,270.22,3539.0,249.1978,249.4007,249.1609,249.2255,3539.0
2023-01-12 10:55:00,270.44,270.71,270.3,270.57,5888.0,249.4284,249.6774,249.2993,249.5483,5888.0
2023-01-12 11:00:00,270.36,270.53,270.02,270.2,4930.0,249.3546,249.5114,249.041,249.207,4930.0
2023-01-12 11:05:00,270.3,270.68,270.05,270.2,4410.0,249.2993,249.6497,249.0687,249.207,4410.0
2023-01-12 11:10:00,270.29,270.51,270.0,270.51,7069.0,249.29,249.4929,249.0226,249.4929,7069.0
2023-01-12 11:15:00,270.56,270.66,270.48,270.63,4748.0,249.5391,249.6313,249.4653,249.6036,4748.0
2023-01-12 11:20:00,270.63,271.08,270.63,270.75,6927.0,249.6036,250.0187,249.6036,249.7143,6927.0
2023-01-12 11:25:00,270.72,270.92,270.39,270.79,3367.0,249.6866,249.8711,249.3823,249.7512,3367.0
2023-01-12 11:30:00,270.7,270.9,270.54,270.55,2396.0,249.6682,249.8526,249.5206,249.5298,2396.0
2023-01-12 11:35:00,270.69,270.87,270.51,270.66,4518.0,249.659,249.825,249.4929,249.6313,4518.0
2023-01-12 11:40:00,270.77,271.08,270.66,271.08,1834.0,249.7327,250.0187,249.6313,250.0187,1834.0
2023-01-12 11:45:00,271.05,271.22,270.69,270.74,6859.0,249.991,250.1478,249.659,249.7051,6859.0
2023-01-12 11:50:00,270.63,270.85,270.44,270.5,1651.0,249.6036,249.8065,249.4284,249.4837,1651.0
2023-01-12 11:55:00,270.5,270.86,270.41,270.86,8431.0,249.4837,249.8157,249.4007,249.8157,8431.0
2023-01-12 12:00:00,270.86,271.0,270.83,270.84,1834.0,249.8157,249.9449,249.7881,249.7973,1834.0
2023-01-12 12:05:00,270.84,271.12,270.76,271.09,2365.0,249.7973,250.0555,249.7235,250.0279,2365.0
2023-01-12 12:10:00,271.15,271.24,270.98,271.13,4904.0,250.0832,250.1662,249.9264,250.0648,4904.0
2023-01-12 12:15:00,271.08,271.46,270.99,271.45,5110.0,250.0187,250.3691,249.9356,250.3599,5110.0
2023-01-12 12:20:00,271.48,271.55,271.31,271.55,4775.0,250.3876,250.4521,250.2308,250.4521,4775.0
2023-01-12 12:25:00,271.58,271.77,271.45,271.64,9079.0,250.4798,250.655,250.3599,250.5351,9079.0
2023-01-12 12:30:00,271.64,271.64,271.29,271.46,7595.0,250.5351,250.5351,250.2123,250.3691,7595.0
2023-01-12 12:35:00,271.53,271.54,271.27,271.27,3651.0,250.4337,250.4429,250.1939,250.1939,3651.0
2023-01-12 12:40:00,271.26,271.37,271.11,271.24,4540.0,250.1847,250.2861,250.0463,250.1662,4540.0
2023-01-12 12:45:00,271.17,271.27,271.03,271.13,3744.0,250.1017,250.1939,249.9725,250.0648,3744.0
2023-01-12 12:50:00,271.13,271.17,271.03,271.13,1613.0,250.0648,250.1017,249.9725,250.0648,1613.0
2023-01-12 12:55:00,271.02,271.16,271.02,271.05,2725.0,249.9633,250.0924,249.9633,249.991,2725.0
2023-01-12 13:00:00,271.13,271.36,271.02,271.36,3727.0,250.0648,250.2769,249.9633,250.2769,3727.0
2023-01-12 13:05:00,271.32,271.44,271.18,271.35,1520.0,250.24,250.3507,250.1109,250.2677,1520.0
2023-01-12 13:10:00,271.33,271.5,271.26,271.5,7048.0,250.2492,250.406,250.1847,250.406,7048.0
2023-01-12 13:15:00,271.66,271.66,271.25,271.41,6695.0,250.5536,250.5536,250.1754,250.323,6695.0
2023-01-12 13:20:00,271.44,271.64,271.4,271.44,3841.0,250.3507,250.5351,250.3138,250.3507,3841.0
2023-01-12 13:25:00,271.4,271.4,270.14,270.32,8021.0,250.3138,250.3138,249.1517,249.3177,8021.0
2023-01-12 13:30:00,270.21,270.45,269.92,270.45,4434.0,249.2162,249.4376,248.9488,249.4376,4434.0
2023-01-12 13:35:00,270.4,270.68,270.4,270.54,3943.0,249.3915,249.6497,249.3915,249.5206,3943.0
2023-01-12 13:40:00,270.43,270.73,270.43,270.65,1745.0,249.4192,249.6958,249.4192,249.6221,1745.0
2023-01-12 13:45:00,270.63,270.95,270.63,270.9,2500.0,249.6036,249.8988,249.6036,249.8526,2500.0
2023-01-12 13:50:00,271.06,271.37,271.0,271.19,11571.0,250.0002,250.2861,249.9449,250.1201,11571.0
2023-01-12 13:55:00,271.16,271.35,271.13,271.26,3021.0,250.0924,250.2677,250.0648,250.1847,3021.0
2023-01-12 14:00:00,271.28,271.33,271.06,271.17,3471.0,250.2031,250.2492,250.0002,250.1017,3471.0
2023-01-12 14:05:00,271.2,271.41,270.96,271.08,2214.0,250.1293,250.323,249.908,250.0187,2214.0
2023-01-12 14:10:00,271.12,271.28,271.05,271.12,3102.0,250.0555,250.2031,249.991,250.0555,3102.0
2023-01-12 14:15:00,271.18,271.18,270.92,271.05,2050.0,250.1109,250.1109,249.8711,249.991,2050.0
2023-01-12 14:20:00,270.98,271.15,270.76,270.84,3199.0,249.9264,250.0832,249.7235,249.7973,3199.0
2023-01-12 14:25:00,270.9,270.93,270.71,270.78,3468.0,249.8526,249.8803,249.6774,249.742,3468.0
2023-01-12 14:30:00,270.65,270.85,270.63,270.76,4424.0,249.6221,249.8065,249.6036,249.7235,4424.0
2023-01-12 14:35:00,270.73,270.8,270.41,270.43,7783.0,249.6958,249.7604,249.4007,249.4192,7783.0
2023-01-12 14:40:00,270.46,270.66,270.32,270.41,3872.0,249.4468,249.6313,249.3177,249.4007,3872.0
2023-01-12 14:45:00,270.45,270.52,270.35,270.39,4597.0,249.4376,249.5022,249.3454,249.3823,4597.0
2023-01-12 14:50:00,270.4,270.45,269.92,270.01,5036.0,249.3915,249.4376,248.9488,249.0318,5036.0
2023-01-12 14:55:00,269.87,270.27,269.87,270.27,5090.0,248.9027,249.2716,248.9027,249.2716,5090.0
2023-01-12 15:00:00,270.29,270.55,270.17,270.48,4169.0,249.29,249.5298,249.1794,249.4653,4169.0
2023-01-12 15:05:00,270.48,270.5,270.1,270.17,5788.0,249.4653,249.4837,249.1148,249.1794,5788.0
2023-01-12 15:10:00,270.14,270.24,270.06,270.06,3050.0,249.1517,249.2439,249.0779,249.0779,3050.0
2023-01-12 15:15:00,270.08,270.11,269.9,269.9,5230.0,249.0963,249.124,248.9303,248.9303,5230.0
2023-01-12 15:20:00,269.9,270.26,269.72,270.25,18132.0,248.9303,249.2624,248.7643,249.2531,18132.0
2023-01-12 15:25:00,270.27,270.27,269.88,269.92,6266.0,249.2716,249.2716,248.9119,248.9488,6266.0
2023-01-12 15:30:00,269.94,270.21,269.89,270.18,11579.0,248.9672,249.2162,248.9211,249.1886,11579.0
2023-01-12 15:35:00,270.21,270.41,270.11,270.36,9577.0,249.2162,249.4007,249.124,249.3546,9577.0
2023-01-12 15:40:00,270.35,270.51,270.31,270.48,11222.0,249.3454,249.4929,249.3085,249.4653,11222.0
2023-01-12 15:45:00,270.47,270.47,269.85,269.96,14633.0,249.456,249.456,248.8842,248.9857,14633.0
2023-01-12 15:50:00,269.97,270.65,269.95,270.63,23519.0,248.9949,249.6221,248.9764,249.6036,23519.0
2023-01-12 15:55:00,270.66,271.05,270.64,270.83,66460.0,249.6313,249.991,249.6128,249.7881,66460.0
2023-01-13 09:30:00,270.96,272.24,270.92,271.25,39488.0,249.908,251.0885,249.8711,250.1754,39488.0
2023-01-13 09:35:00,271.21,271.22,270.35,270.64,9920.0,250.1386,250.1478,249.3454,249.6128,9920.0
2023-01-13 09:40:00,270.48,270.76,270.23,270.54,18311.0,249.4653,249.7235,249.2347,249.5206,18311.0
2023-01-13 09:45:00,270.55,271.63,270.46,271.47,6882.0,249.5298,250.5259,249.4468,250.3784,6882.0
2023-01-13 09:50:00,271.44,271.86,271.33,271.66,3313.0,250.3507,250.7381,250.2492,250.5536,3313.0
2023-01-13 09:55:00,271.57,271.76,271.15,271.76,10344.0,250.4706,250.6458,250.0832,250.6458,10344.0
2023-01-13 10:00:00,271.39,272.03,271.39,271.54,10259.0,250.3046,250.8948,250.3046,250.4429,10259.0
2023-01-13 10:05:00,271.55,271.82,271.34,271.82,7966.0,250.4521,250.7012,250.2585,250.7012,7966.0
2023-01-13 10:10:00,271.56,271.63,270.93,270.93,8498.0,250.4614,250.5259,249.8803,249.8803,8498.0
2023-01-13 10:15:00,270.95,271.4,270.9,271.03,17870.0,249.8988,250.3138,249.8526,249.9725,17870.0
2023-01-13 10:20:00,271.08,271.35,270.94,271.15,6636.0,250.0187,250.2677,249.8895,250.0832,6636.0
2023-01-13 10:25:00,271.07,271.36,270.87,271.26,7574.0,250.0094,250.2769,249.825,250.1847,7574.0
2023-01-13 10:30:00,271.18,271.59,271.09,271.58,6784.0,250.1109,250.489,250.0279,250.4798,6784.0
2023-01-13 10:35:00,271.49,271.73,271.42,271.65,4741.0,250.3968,250.6182,250.3322,250.5444,4741.0
2023-01-13 10:40:00,271.58,271.82,271.3,271.3,13379.0,250.4798,250.7012,250.2216,250.2216,13379.0
2023-01-13 10:45:00,271.25,271.89,271.19,271.63,3600.0,250.1754,250.7657,250.1201,250.5259,3600.0
2023-01-13 10:50:00,271.69,271.7,271.45,271.69,9171.0,250.5813,250.5905,250.3599,250.5813,9171.0
2023-01-13 10:55:00,271.72,271.87,271.56,271.56,6175.0,250.6089,250.7473,250.4614,250.4614,6175.0
2023-01-13 11:00:00,271.56,271.63,271.32,271.59,4472.0,250.4614,250.5259,250.24,250.489,4472.0
2023-01-13 11:05:00,271.55,271.63,271.24,271.29,2888.0,250.4521,250.5259,250.1662,250.2123,2888.0
2023-01-13 11:10:00,271.13,271.24,270.93,271.16,3838.0,250.0648,250.1662,249.8803,250.0924,3838.0
2023-01-13 11:15:00,271.2,271.67,271.12,271.56,4044.0,250.1293,250.5628,250.0555,250.4614,4044.0
2023-01-13 11:20:00,271.69,271.93,271.62,271.84,3028.0,250.5813,250.8026,250.5167,250.7196,3028.0
2023-01-13 11:25:00,271.91,272.17,271.44,271.44,23137.0,250.7842,251.024,250.3507,250.3507,23137.0
2023-01-13 11:30:00,271.43,271.45,270.68,270.68,5404.0,250.3415,250.3599,249.6497,249.6497,5404.0
2023-01-13 11:35:00,270.62,270.92,270.46,270.75,9018.0,249.5944,249.8711,249.4468,249.7143,9018.0
2023-01-13 11:40:00,270.68,270.79,270.6,270.73,1409.0,249.6497,249.7512,249.5759,249.6958,1409.0
2023-01-13 11:45:00,270.8,270.93,270.53,270.93,6940.0,249.7604,249.8803,249.5114,249.8803,6940.0
2023-01-13 11:50:00,270.88,271.04,270.7,270.99,3158.0,249.8342,249.9818,249.6682,249.9356,3158.0
2023-01-13 11:55:00,270.99,271.15,270.81,271.11,4103.0,249.9356,250.0832,249.7696,250.0463,4103.0
2023-01-13 12:00:00,271.09,271.53,271.08,271.39,3603.0,250.0279,250.4337,250.0187,250.3046,3603.0
2023-01-13 12:05:00,271.44,271.45,271.17,271.23,3081.0,250.3507,250.3599,250.1017,250.157,3081.0
2023-01-13 12:10:00,271.22,271.34,270.87,271.34,27913.0,250.1478,250.2585,249.825,250.2585,27913.0
2023-01-13 12:15:00,271.34,271.41,271.19,271.35,5951.0,250.2585,250.323,250.1201,250.2677,5951.0
2023-01-13 12:20:00,271.31,271.33,271.05,271.1,2370.0,250.2308,250.2492,249.991,250.0371,2370.0
2023-01-13 12:25:00,271.19,271.27,271.06,271.15,2191.0,250.1201,250.1939,250.0002,250.0832,2191.0
2023-01-13 12:30:00,271.18,271.29,271.16,271.19,4800.0,250.1109,250.2123,250.0924,250.1201,4800.0
2023-01-13 12:35:00,271.09,271.1,270.72,270.79,3746.0,250.0279,250.0371,249.6866,249.7512,3746.0
2023-01-13 12:40:00,270.78,270.79,270.64,270.75,1465.0,249.742,249.7512,249.6128,249.7143,1465.0
2023-01-13 12:45:00,270.79,270.8,270.49,270.53,4109.0,249.7512,249.7604,249.4745,249.5114,4109.0
2023-01-13 12:50:00,270.56,270.67,270.45,270.64,4236.0,249.5391,249.6405,249.4376,249.6128,4236.0
2023-01-13 12:55:00,270.68,270.84,270.55,270.55,2720.0,249.6497,249.7973,249.5298,249.5298,2720.0
2023-01-13 13:00:00,270.52,270.61,270.4,270.58,7418.0,249.5022,249.5852,249.3915,249.5575,7418.0
2023-01-13 13:05:00,270.48,270.58,270.33,270.33,9222.0,249.4653,249.5575,249.3269,249.3269,9222.0
2023-01-13 13:10:00,270.34,270.46,270.26,270.42,3369.0,249.3361,249.4468,249.2624,249.4099,3369.0
2023-01-13 13:15:00,270.36,270.4,270.23,270.29,9552.0,249.3546,249.3915,249.2347,249.29,9552.0
2023-01-13 13:20:00,270.27,270.36,270.2,270.31,2255.0,249.2716,249.3546,249.207,249.3085,2255.0
2023-01-13 13:25:00,270.34,270.4,270.2,270.39,3538.0,249.3361,249.3915,249.207,249.3823,3538.0
2023-01-13 13:30:00,270.38,270.62,270.32,270.57,2723.0,249.373,249.5944,249.3177,249.5483,2723.0
2023-01-13 13:35:00,270.56,270.71,270.37,270.71,8739.0,249.5391,249.6774,249.3638,249.6774,8739.0
2023-01-13 13:40:00,270.81,270.96,270.78,270.92,1786.0,249.7696,249.908,249.742,249.8711,1786.0
2023-01-13 13:45:00,270.88,270.99,270.78,270.91,2923.0,249.8342,249.9356,249.742,249.8619,2923.0
2023-01-13 13:50:00,270.84,270.84,270.7,270.7,500.0,249.7973,249.7973,249.6682,249.6682,500.0
2023-01-13 13:55:00,270.59,270.64,270.47,270.6,2754.0,249.5667,249.6128,249.456,249.5759,2754.0
2023-01-13 14:00:00,270.6,270.72,270.48,270.54,3988.0,249.5759,249.6866,249.4653,249.5206,3988.0
2023-01-13 14:05:00,270.51,270.58,270.4,270.4,3443.0,249.4929,249.5575,249.3915,249.3915,3443.0
2023-01-13 14:10:00,270.45,270.66,270.45,270.54,4276.0,249.4376,249.6313,249.4376,249.5206,4276.0
2023-01-13 14:15:00,270.59,270.62,270.44,270.45,3204.0,249.5667,249.5944,249.4284,249.4376,3204.0
2023-01-13 14:20:00,270.43,270.52,270.37,270.45,3668.0,249.4192,249.5022,249.3638,249.4376,3668.0
2023-01-13 14:25:00,270.43,270.54,270.4,270.5,4739.0,249.4192,249.5206,249.3915,249.4837,4739.0
2023-01-13 14:30:00,270.56,270.71,270.44,270.52,2901.0,249.5391,249.6774,249.4284,249.5022,2901.0
2023-01-13 14:35:00,270.49,270.65,270.39,270.6,8024.0,249.4745,249.6221,249.3823,249.5759,8024.0
2023-01-13 14:40:00,270.6,270.6,270.43,270.6,4649.0,249.5759,249.5759,249.4192,249.5759,4649.0
2023-01-13 14:45:00,270.59,270.69,270.47,270.59,6087.0,249.5667,249.659,249.456,249.5667,6087.0
2023-01-13 14:50:00,270.6,270.6,270.43,270.49,5796.0,249.5759,249.5759,249.4192,249.4745,5796.0
2023-01-13 14:55:00,270.49,270.5,270.39,270.5,3919.0,249.4745,249.4837,249.3823,249.4837,3919.0
2023-01-13 15:00:00,270.42,270.49,270.35,270.49,3271.0,249.4099,249.4745,249.3454,249.4745,3271.0
2023-01-13 15:05:00,270.49,270.56,270.35,270.36,5035.0,249.4745,249.5391,249.3454,249.3546,5035.0
2023-01-13 15:10:00,270.38,270.55,270.35,270.43,7167.0,249.373,249.5298,249.3454,249.4192,7167.0
2023-01-13 15:15:00,270.42,270.75,270.38,270.72,4797.0,249.4099,249.7143,249.373,249.6866,4797.0
2023-01-13 15:20:00,270.73,270.96,270.72,270.79,8039.0,249.6958,249.908,249.6866,249.7512,8039.0
2023-01-13 15:25:00,270.77,270.91,270.71,270.9,7349.0,249.7327,249.8619,249.6774,249.8526,7349.0
2023-01-13 15:30:00,270.94,271.1,270.94,271.01,8351.0,249.8895,250.0371,249.8895,249.9541,8351.0
2023-01-13 15:35:00,271.05,271.53,271.05,271.53,13699.0,249.991,250.4337,249.991,250.4337,13699.0
2023-01-13 15:40:00,271.49,271.75,271.39,271.71,10476.0,250.3968,250.6366,250.3046,250.5997,10476.0
2023-01-13 15:45:00,271.69,271.71,271.28,271.46,13463.0,250.5813,250.5997,250.2031,250.3691,13463.0
2023-01-13 15:50:00,271.39,271.64,271.26,271.59,22552.0,250.3046,250.5351,250.1847,250.489,22552.0
2023-01-13 15:55:00,271.6,271.95,271.52,271.73,111407.0,250.4983,250.8211,250.4245,250.6182,111407.0
2023-01-17 09:30:00,272.19,272.84,271.08,271.08,53878.0,251.0424,251.6419,250.0187,250.0187,53878.0
2023-01-17 09:35:00,271.2,272.19,271.07,271.81,12691.0,250.1293,251.0424,250.0094,250.6919,12691.0
2023-01-17 09:40:00,271.74,272.67,271.63,272.6,5797.0,250.6274,251.4851,250.5259,251.4206,5797.0
2023-01-17 09:45:00,272.53,273.24,272.46,272.88,78024.0,251.356,252.0108,251.2914,251.6788,78024.0
2023-01-17 09:50:00,272.95,273.11,272.72,272.96,17566.0,251.7434,251.8909,251.5312,251.7526,17566.0
2023-01-17 09:55:00,272.96,273.09,272.24,272.38,8102.0,251.7526,251.8725,251.0885,251.2176,8102.0
2023-01-17 10:00:00,272.36,273.27,272.3,273.07,8188.0,251.1992,252.0385,251.1439,251.854,8188.0
2023-01-17 10:05:00,273.06,273.69,273.03,273.46,10762.0,251.8448,252.4259,251.8171,252.2137,10762.0
2023-01-17 10:10:00,273.4,273.67,273.19,273.53,3873.0,252.1584,252.4074,251.9647,252.2783,3873.0
2023-01-17 10:15:00,273.63,273.83,273.42,273.52,6298.0,252.3705,252.555,252.1768,252.2691,6298.0
2023-01-17 10:20:00,273.47,273.48,272.85,273.02,7625.0,252.223,252.2322,251.6511,251.8079,7625.0
2023-01-17 10:25:00,272.98,273.11,272.46,272.96,7320.0,251.771,251.8909,251.2914,251.7526,7320.0
2023-01-17 10:30:00,272.9,273.09,272.86,272.96,4873.0,251.6972,251.8725,251.6604,251.7526,4873.0
2023-01-17 10:35:00,272.9,273.08,272.75,272.91,6249.0,251.6972,251.8633,251.5589,251.7065,6249.0
2023-01-17 10:40:00,272.79,272.79,272.35,272.75,6675.0,251.5958,251.5958,251.19,251.5589,6675.0
2023-01-17 10:45:00,272.67,272.67,272.34,272.42,3527.0,251.4851,251.4851,251.1808,251.2545,3527.0
2023-01-17 10:50:00,272.33,272.36,271.99,272.36,3919.0,251.1715,251.1992,250.858,251.1992,3919.0
2023-01-17 10:55:00,272.27,272.28,271.87,271.96,6363.0,251.1162,251.1254,250.7473,250.8303,6363.0
2023-01-17 11:00:00,272.01,272.46,271.91,272.35,5539.0,250.8764,251.2914,250.7842,251.19,5539.0
2023-01-17 11:05:00,272.38,272.38,272.13,272.16,4416.0,251.2176,251.2176,250.9871,251.0147,4416.0
2023-01-17 11:10:00,272.27,272.27,271.91,272.18,8519.0,251.1162,251.1162,250.7842,251.0332,8519.0
2023-01-17 11:15:00,272.18,272.2,271.84,271.94,11492.0,251.0332,251.0516,250.7196,250.8118,11492.0
2023-01-17 11:20:00,272.03,272.03,271.51,271.55,8226.0,250.8948,250.8948,250.4152,250.4521,8226.0
2023-01-17 11:25:00,271.5,271.86,271.41,271.75,9202.0,250.406,250.7381,250.323,250.6366,9202.0
2023-01-17 11:30:00,271.66,271.93,271.66,271.81,2744.0,250.5536,250.8026,250.5536,250.6919,2744.0
2023-01-17 11:35:00,271.86,272.04,271.82,271.96,4184.0,250.7381,250.9041,250.7012,250.8303,4184.0
2023-01-17 11:40:00,272.08,272.08,271.96,271.96,1400.0,250.941,250.941,250.8303,250.8303,1400.0
2023-01-17 11:45:00,271.91,272.26,271.88,272.26,4379.0,250.7842,251.107,250.7565,251.107,4379.0
2023-01-17 11:50:00,272.29,272.49,272.02,272.02,4539.0,251.1346,251.3191,250.8856,250.8856,4539.0
2023-01-17 11:55:00,272.13,272.4,272.09,272.4,2287.0,250.9871,251.2361,250.9502,251.2361,2287.0
2023-01-17 12:00:00,272.43,272.83,272.37,272.75,8915.0,251.2638,251.6327,251.2084,251.5589,8915.0
2023-01-17 12:05:00,272.74,272.74,272.46,272.46,3113.0,251.5497,251.5497,251.2914,251.2914,3113.0
2023-01-17 12:10:00,272.43,272.7,272.43,272.7,2665.0,251.2638,251.5128,251.2638,251.5128,2665.0
2023-01-17 12:15:00,272.77,272.81,272.6,272.65,4241.0,251.5773,251.6142,251.4206,251.4667,4241.0
2023-01-17 12:20:00,272.59,272.68,272.49,272.6,6950.0,251.4113,251.4943,251.3191,251.4206,6950.0
2023-01-17 12:25:00,272.59,272.64,272.03,272.11,15719.0,251.4113,251.4574,250.8948,250.9686,15719.0
2023-01-17 12:30:00,272.1,272.24,272.04,272.24,5068.0,250.9594,251.0885,250.9041,251.0885,5068.0
2023-01-17 12:35:00,272.16,272.27,272.12,272.14,3192.0,251.0147,251.1162,250.9779,250.9963,3192.0
2023-01-17 12:40:00,272.14,272.23,272.09,272.15,8153.0,250.9963,251.0793,250.9502,251.0055,8153.0
2023-01-17 12:45:00,272.09,272.15,271.94,271.95,4235.0,250.9502,251.0055,250.8118,250.8211,4235.0
2023-01-17 12:50:00,271.87,271.92,271.69,271.9,4989.0,250.7473,250.7934,250.5813,250.7749,4989.0
2023-01-17 12:55:00,271.87,271.91,271.71,271.91,3352.0,250.7473,250.7842,250.5997,250.7842,3352.0
2023-01-17 13:00:00,271.88,272.04,271.84,271.85,4387.0,250.7565,250.9041,250.7196,250.7288,4387.0
2023-01-17 13:05:00,271.89,271.92,271.66,271.66,1638.0,250.7657,250.7934,250.5536,250.5536,1638.0
2023-01-17 13:10:00,271.66,271.66,271.37,271.41,7405.0,250.5536,250.5536,250.2861,250.323,7405.0
2023-01-17 13:15:00,271.39,271.45,271.19,271.31,5774.0,250.3046,250.3599,250.1201,250.2308,5774.0
2023-01-17 13:20:00,271.26,271.36,271.09,271.34,4977.0,250.1847,250.2769,250.0279,250.2585,4977.0
2023-01-17 13:25:00,271.35,271.36,271.04,271.1,6142.0,250.2677,250.2769,249.9818,250.0371,6142.0
2023-01-17 13:30:00,271.07,271.21,270.97,270.97,5597.0,250.0094,250.1386,249.9172,249.9172,5597.0
2023-01-17 13:35:00,271.01,271.15,270.99,271.15,5388.0,249.9541,250.0832,249.9356,250.0832,5388.0
2023-01-17 13:40:00,271.14,271.27,271.09,271.14,4720.0,250.074,250.1939,250.0279,250.074,4720.0
2023-01-17 13:45:00,271.19,271.31,271.18,271.19,9008.0,250.1201,250.2308,250.1109,250.1201,9008.0
2023-01-17 13:50:00,271.16,271.25,271.0,271.0,13332.0,250.0924,250.1754,249.9449,249.9449,13332.0
2023-01-17 13:55:00,271.07,271.07,270.66,270.67,6996.0,250.0094,250.0094,249.6313,249.6405,6996.0
2023-01-17 14:00:00,270.69,270.81,270.68,270.75,7790.0,249.659,249.7696,249.6497,249.7143,7790.0
2023-01-17 14:05:00,270.82,270.86,270.72,270.77,3931.0,249.7789,249.8157,249.6866,249.7327,3931.0
2023-01-17 14:10:00,270.79,270.79,270.17,270.31,9474.0,249.7512,249.7512,249.1794,249.3085,9474.0
2023-01-17 14:15:00,270.32,270.34,269.96,270.08,12899.0,249.3177,249.3361,248.9857,249.0963,12899.0
2023-01-17 14:20:00,270.04,270.38,269.88,270.36,8322.0,249.0595,249.373,248.9119,249.3546,8322.0
2023-01-17 14:25:00,270.34,270.34,270.12,270.18,3400.0,249.3361,249.3361,249.1332,249.1886,3400.0
2023-01-17 14:30:00,270.19,270.45,270.18,270.42,9361.0,249.1978,249.4376,249.1886,249.4099,9361.0
2023-01-17 14:35:00,270.63,270.92,270.63,270.82,7198.0,249.6036,249.8711,249.6036,249.7789,7198.0
2023-01-17 14:40:00,270.86,270.94,270.59,270.64,7743.0,249.8157,249.8895,249.5667,249.6128,7743.0
2023-01-17 14:45:00,270.62,270.76,270.45,270.58,10836.0,249.5944,249.7235,249.4376,249.5575,10836.0
2023-01-17 14:50:00,270.57,270.58,270.26,270.32,9621.0,249.5483,249.5575,249.2624,249.3177,9621.0
2023-01-17 14:55:00,270.31,270.32,269.98,270.01,11863.0,249.3085,249.3177,249.0041,249.0318,11863.0
2023-01-17 15:00:00,269.98,270.55,269.98,270.55,15033.0,249.0041,249.5298,249.0041,249.5298,15033.0
2023-01-17 15:05:00,270.46,270.46,269.85,269.87,22774.0,249.4468,249.4468,248.8842,248.9027,22774.0
2023-01-17 15:10:00,269.85,269.95,269.71,269.78,15245.0,248.8842,248.9764,248.7551,248.8197,15245.0
2023-01-17 15:15:00,269.73,269.9,269.65,269.85,19206.0,248.7735,248.9303,248.6998,248.8842,19206.0
2023-01-17 15:20:00,269.76,269.85,269.37,269.51,19897.0,248.8012,248.8842,248.4415,248.5706,19897.0
2023-01-17 15:25:00,269.55,269.84,269.55,269.73,6820.0,248.6075,248.875,248.6075,248.7735,6820.0
2023-01-17 15:30:00,269.7,269.71,269.36,269.46,17077.0,248.7459,248.7551,248.4323,248.5245,17077.0
2023-01-17 15:35:00,269.44,269.56,269.32,269.32,11649.0,248.5061,248.6167,248.3954,248.3954,11649.0
2023-01-17 15:40:00,269.28,269.51,269.17,269.21,18353.0,248.3585,248.5706,248.257,248.2939,18353.0
2023-01-17 15:45:00,269.16,269.18,268.83,268.96,21718.0,248.2478,248.2663,247.9435,248.0634,21718.0
2023-01-17 15:50:00,268.9,269.33,268.87,269.33,37538.0,248.008,248.4046,247.9804,248.4046,37538.0
2023-01-17 15:55:00,269.54,269.61,269.23,269.47,121574.0,248.5983,248.6629,248.3124,248.5337,121574.0
2023-01-18 09:30:00,269.42,270.52,268.59,268.59,37593.0,248.4876,249.5022,247.7221,247.7221,37593.0
2023-01-18 09:35:00,268.51,269.41,268.4,269.26,6287.0,247.6483,248.4784,247.5469,248.3401,6287.0
2023-01-18 09:40:00,269.29,269.72,268.56,268.96,7457.0,248.3677,248.7643,247.6944,248.0634,7457.0
2023-01-18 09:45:00,268.84,269.32,268.6,269.31,6098.0,247.9527,248.3954,247.7313,248.3862,6098.0
2023-01-18 09:50:00,269.2,269.58,269.17,269.39,7832.0,248.2847,248.6352,248.257,248.46,7832.0
2023-01-18 09:55:00,269.45,269.54,269.14,269.17,6268.0,248.5153,248.5983,248.2294,248.257,6268.0
2023-01-18 10:00:00,269.16,269.36,268.79,268.91,7307.0,248.2478,248.4323,247.9066,248.0172,7307.0
2023-01-18 10:05:00,268.9,269.26,268.85,269.25,7767.0,248.008,248.3401,247.9619,248.3308,7767.0
2023-01-18 10:10:00,269.19,269.19,268.83,269.03,6368.0,248.2755,248.2755,247.9435,248.1279,6368.0
2023-01-18 10:15:00,269.01,269.18,268.63,268.89,16751.0,248.1095,248.2663,247.759,247.9988,16751.0
2023-01-18 10:20:00,268.86,268.86,268.56,268.65,10876.0,247.9711,247.9711,247.6944,247.7774,10876.0
2023-01-18 10:25:00,268.64,268.64,267.81,267.81,14155.0,247.7682,247.7682,247.0027,247.0027,14155.0
2023-01-18 10:30:00,267.77,267.88,267.22,267.37,12019.0,246.9658,247.0673,246.4586,246.5969,12019.0
2023-01-18 10:35:00,267.42,268.1,267.23,267.89,8904.0,246.643,247.2702,246.4678,247.0765,8904.0
2023-01-18 10:40:00,267.85,268.17,267.85,267.91,7525.0,247.0396,247.3347,247.0396,247.0949,7525.0
2023-01-18 10:45:00,267.89,267.96,267.47,267.52,7386.0,247.0765,247.1411,246.6891,246.7352,7386.0
2023-01-18 10:50:00,267.43,267.43,266.78,266.94,13862.0,246.6522,246.6522,246.0527,246.2003,13862.0
2023-01-18 10:55:00,266.97,267.08,266.63,267.05,10370.0,246.228,246.3294,245.9144,246.3018,10370.0
2023-01-18 11:00:00,267.04,267.05,266.66,266.81,5897.0,246.2925,246.3018,245.9421,246.0804,5897.0
2023-01-18 11:05:00,266.76,266.79,266.17,266.44,6679.0,246.0343,246.062,245.4901,245.7392,6679.0
2023-01-18 11:10:00,266.4,266.58,266.14,266.51,10057.0,245.7023,245.8683,245.4625,245.8037,10057.0
2023-01-18 11:15:00,266.5,266.5,265.94,266.05,8026.0,245.7945,245.7945,245.278,245.3795,8026.0
2023-01-18 11:20:00,265.96,266.15,265.75,266.11,10360.0,245.2964,245.4717,245.1028,245.4348,10360.0
2023-01-18 11:25:00,266.15,266.37,266.08,266.28,6582.0,245.4717,245.6746,245.4071,245.5916,6582.0
2023-01-18 11:30:00,266.18,266.41,266.0,266.41,7404.0,245.4994,245.7115,245.3333,245.7115,7404.0
2023-01-18 11:35:00,266.35,266.54,266.32,266.37,5080.0,245.6561,245.8314,245.6285,245.6746,5080.0
2023-01-18 11:40:00,266.33,266.39,266.08,266.2,7789.0,245.6377,245.693,245.4071,245.5178,7789.0
2023-01-18 11:45:00,266.2,266.23,266.01,266.23,3356.0,245.5178,245.5455,245.3426,245.5455,3356.0
2023-01-18 11:50:00,266.1,266.16,265.93,266.0,7881.0,245.4256,245.4809,245.2688,245.3333,7881.0
2023-01-18 11:55:00,266.03,266.21,265.87,266.19,5525.0,245.361,245.527,245.2134,245.5086,5525.0
2023-01-18 12:00:00,266.06,266.06,265.67,265.67,10657.0,245.3887,245.3887,245.029,245.029,10657.0
2023-01-18 12:05:00,265.68,265.93,265.68,265.86,7858.0,245.0382,245.2688,245.0382,245.2042,7858.0
2023-01-18 12:10:00,265.82,266.11,265.82,266.11,7320.0,245.1673,245.4348,245.1673,245.4348,7320.0
2023-01-18 12:15:00,266.03,266.03,265.71,265.74,8427.0,245.361,245.361,245.0659,245.0935,8427.0
2023-01-18 12:20:00,265.73,266.04,265.65,265.96,5067.0,245.0843,245.3702,245.0105,245.2964,5067.0
2023-01-18 12:25:00,266.03,266.04,265.87,266.0,3933.0,245.361,245.3702,245.2134,245.3333,3933.0
2023-01-18 12:30:00,266.0,266.05,265.95,266.0,6734.0,245.3333,245.3795,245.2872,245.3333,6734.0
2023-01-18 12:35:00,266.08,266.11,265.91,265.91,6489.0,245.4071,245.4348,245.2503,245.2503,6489.0
2023-01-18 12:40:00,265.89,266.45,265.89,266.01,5040.0,245.2319,245.7484,245.2319,245.3426,5040.0
2023-01-18 12:45:00,266.06,266.07,265.94,266.04,1500.0,245.3887,245.3979,245.278,245.3702,1500.0
2023-01-18 12:50:00,266.05,266.05,265.7,265.93,7596.0,245.3795,245.3795,245.0566,245.2688,7596.0
2023-01-18 12:55:00,265.95,265.96,265.73,265.78,3356.0,245.2872,245.2964,245.0843,245.1304,3356.0
2023-01-18 13:00:00,265.78,265.79,265.44,265.44,4043.0,245.1304,245.1397,244.8168,244.8168,4043.0
2023-01-18 13:05:00,265.46,265.55,265.29,265.37,6916.0,244.8353,244.9183,244.6785,244.7523,6916.0
2023-01-18 13:10:00,265.29,265.34,264.85,265.1,13552.0,244.6785,244.7246,244.2727,244.5033,13552.0
2023-01-18 13:15:00,265.03,265.26,264.9,265.13,5660.0,244.4387,244.6508,244.3188,244.5309,5660.0
2023-01-18 13:20:00,265.06,265.21,264.99,265.17,7189.0,244.4664,244.6047,244.4018,244.5678,7189.0
2023-01-18 13:25:00,265.12,265.13,264.79,265.04,9355.0,244.5217,244.5309,244.2173,244.4479,9355.0
2023-01-18 13:30:00,264.91,264.91,264.28,264.28,11631.0,244.328,244.328,243.747,243.747,11631.0
2023-01-18 13:35:00,264.29,264.29,263.92,263.94,19034.0,243.7562,243.7562,243.4149,243.4334,19034.0
2023-01-18 13:40:00,263.96,264.31,263.95,264.13,32640.0,243.4518,243.7746,243.4426,243.6086,32640.0
2023-01-18 13:45:00,264.02,264.18,263.75,263.75,18530.0,243.5072,243.6547,243.2582,243.2582,18530.0
2023-01-18 13:50:00,263.76,264.31,263.76,264.3,14479.0,243.2674,243.7746,243.2674,243.7654,14479.0
2023-01-18 13:55:00,264.26,264.26,263.82,263.9,10188.0,243.7285,243.7285,243.3227,243.3965,10188.0
2023-01-18 14:00:00,263.88,264.08,263.71,263.71,8915.0,243.3781,243.5625,243.2213,243.2213,8915.0
2023-01-18 14:05:00,263.74,264.0,263.65,263.76,9692.0,243.2489,243.4887,243.1659,243.2674,9692.0
2023-01-18 14:10:00,263.75,264.0,263.74,263.86,7769.0,243.2582,243.4887,243.2489,243.3596,7769.0
2023-01-18 14:15:00,263.87,264.02,263.85,263.93,6357.0,243.3688,243.5072,243.3504,243.4242,6357.0
2023-01-18 14:20:00,263.9,264.3,263.88,264.19,10071.0,243.3965,243.7654,243.3781,243.664,10071.0
2023-01-18 14:25:00,264.25,264.4,264.18,264.28,17003.0,243.7193,243.8576,243.6547,243.747,17003.0
2023-01-18 14:30:00,264.25,264.51,264.22,264.22,10939.0,243.7193,243.9591,243.6916,243.6916,10939.0
2023-01-18 14:35:00,264.24,264.43,264.13,264.14,8217.0,243.7101,243.8853,243.6086,243.6178,8217.0
2023-01-18 14:40:00,264.12,264.14,263.81,264.08,6079.0,243.5994,243.6178,243.3135,243.5625,6079.0
2023-01-18 14:45:00,264.07,264.39,264.05,264.31,10691.0,243.5533,243.8484,243.5348,243.7746,10691.0
2023-01-18 14:50:00,264.31,264.38,264.15,264.24,10541.0,243.7746,243.8392,243.6271,243.7101,10541.0
2023-01-18 14:55:00,264.17,264.31,264.03,264.3,6204.0,243.6455,243.7746,243.5164,243.7654,6204.0
2023-01-18 15:00:00,264.3,264.33,264.06,264.1,13952.0,243.7654,243.7931,243.5441,243.581,13952.0
2023-01-18 15:05:00,264.08,264.35,264.06,264.35,14153.0,243.5625,243.8115,243.5441,243.8115,14153.0
2023-01-18 15:10:00,264.34,264.45,264.04,264.19,15776.0,243.8023,243.9038,243.5256,243.664,15776.0
2023-01-18 15:15:00,264.2,264.38,264.19,264.31,18469.0,243.6732,243.8392,243.664,243.7746,18469.0
2023-01-18 15:20:00,264.3,264.63,264.29,264.51,33602.0,243.7654,244.0698,243.7562,243.9591,33602.0
2023-01-18 15:25:00,264.54,264.93,264.54,264.72,11938.0,243.9868,244.3465,243.9868,244.1528,11938.0
2023-01-18 15:30:00,264.72,264.75,264.45,264.49,14156.0,244.1528,244.1805,243.9038,243.9407,14156.0
2023-01-18 15:35:00,264.52,264.63,264.36,264.6,14841.0,243.9683,244.0698,243.8208,244.0421,14841.0
2023-01-18 15:40:00,264.56,264.62,264.18,264.27,21208.0,244.0052,244.0606,243.6547,243.7377,21208.0
2023-01-18 15:45:00,264.29,264.32,264.08,264.17,18014.0,243.7562,243.7839,243.5625,243.6455,18014.0
2023-01-18 15:50:00,264.14,264.6,263.99,264.6,46011.0,243.6178,244.0421,243.4795,244.0421,46011.0
2023-01-18 15:55:00,264.6,264.65,264.14,264.39,81579.0,244.0421,244.0882,243.6178,243.8484,81579.0
2023-01-19 09:30:00,262.0,263.21,261.77,262.02,75419.0,241.6441,242.7601,241.432,241.6626,75419.0
2023-01-19 09:35:00,262.06,263.51,261.6,262.89,21756.0,241.6995,243.0368,241.2752,242.465,21756.0
2023-01-19 09:40:00,262.78,262.79,261.14,261.94,18452.0,242.3635,242.3727,240.8509,241.5888,18452.0
2023-01-19 09:45:00,261.94,262.61,261.61,262.42,37878.0,241.5888,242.2067,241.2844,242.0315,37878.0
2023-01-19 09:50:00,262.5,262.62,261.82,262.0,17876.0,242.1053,242.2159,241.4781,241.6441,17876.0
2023-01-19 09:55:00,262.12,262.21,261.3,261.47,29740.0,241.7548,241.8378,240.9985,241.1553,29740.0
2023-01-19 10:00:00,261.53,261.6,260.92,260.93,13755.0,241.2106,241.2752,240.648,240.6572,13755.0
2023-01-19 10:05:00,261.02,261.66,260.99,261.58,11063.0,240.7403,241.3305,240.7126,241.2567,11063.0
2023-01-19 10:10:00,261.55,261.62,261.1,261.38,8636.0,241.2291,241.2936,240.814,241.0723,8636.0
2023-01-19 10:15:00,261.49,261.92,261.0,261.81,12606.0,241.1737,241.5703,240.7218,241.4689,12606.0
2023-01-19 10:20:00,261.81,262.14,261.69,261.69,9683.0,241.4689,241.7732,241.3582,241.3582,9683.0
2023-01-19 10:25:00,261.71,261.87,261.54,261.61,8333.0,241.3766,241.5242,241.2199,241.2844,8333.0
2023-01-19 10:30:00,261.6,261.6,261.3,261.47,9709.0,241.2752,241.2752,240.9985,241.1553,9709.0
2023-01-19 10:35:00,261.47,261.47,261.1,261.12,5754.0,241.1553,241.1553,240.814,240.8325,5754.0
2023-01-19 10:40:00,261.18,261.53,261.17,261.48,11376.0,240.8878,241.2106,240.8786,241.1645,11376.0
2023-01-19 10:45:00,261.55,261.87,261.38,261.76,10415.0,241.2291,241.5242,241.0723,241.4228,10415.0
2023-01-19 10:50:00,261.76,261.76,261.43,261.67,11315.0,241.4228,241.4228,241.1184,241.3398,11315.0
2023-01-19 10:55:00,261.64,262.22,261.62,262.03,15818.0,241.3121,241.847,241.2936,241.6718,15818.0
2023-01-19 11:00:00,261.99,262.18,261.82,262.1,15020.0,241.6349,241.8101,241.4781,241.7363,15020.0
2023-01-19 11:05:00,262.14,263.01,262.14,262.85,14552.0,241.7732,242.5756,241.7732,242.4281,14552.0
2023-01-19 11:10:00,262.82,263.0,262.65,262.88,14467.0,242.4004,242.5664,242.2436,242.4557,14467.0
2023-01-19 11:15:00,262.9,263.25,262.84,263.23,10886.0,242.4742,242.797,242.4189,242.7786,10886.0
2023-01-19 11:20:00,263.27,263.39,263.03,263.04,4550.0,242.8154,242.9261,242.5941,242.6033,4550.0
2023-01-19 11:25:00,263.02,263.23,262.82,263.1,6347.0,242.5849,242.7786,242.4004,242.6587,6347.0
2023-01-19 11:30:00,263.14,263.48,263.06,263.43,6493.0,242.6955,243.0091,242.6218,242.963,6493.0
2023-01-19 11:35:00,263.44,263.52,263.29,263.39,8277.0,242.9722,243.046,242.8339,242.9261,8277.0
2023-01-19 11:40:00,263.39,263.39,262.95,263.0,8679.0,242.9261,242.9261,242.5203,242.5664,8679.0
2023-01-19 11:45:00,263.04,263.04,262.57,262.85,4989.0,242.6033,242.6033,242.1698,242.4281,4989.0
2023-01-19 11:50:00,262.81,262.84,262.39,262.79,13542.0,242.3912,242.4189,242.0038,242.3727,13542.0
2023-01-19 11:55:00,262.77,263.2,262.76,263.17,10378.0,242.3543,242.7509,242.3451,242.7232,10378.0
2023-01-19 12:00:00,263.28,263.41,263.11,263.16,7736.0,242.8247,242.9446,242.6679,242.714,7736.0
2023-01-19 12:05:00,263.15,263.23,262.9,262.9,3367.0,242.7048,242.7786,242.4742,242.4742,3367.0
2023-01-19 12:10:00,262.86,262.9,262.62,262.79,4421.0,242.4373,242.4742,242.2159,242.3727,4421.0
2023-01-19 12:15:00,262.79,262.9,262.74,262.74,3413.0,242.3727,242.4742,242.3266,242.3266,3413.0
2023-01-19 12:20:00,262.62,262.74,262.55,262.69,2953.0,242.2159,242.3266,242.1514,242.2805,2953.0
2023-01-19 12:25:00,262.63,262.65,262.33,262.44,5028.0,242.2252,242.2436,241.9485,242.0499,5028.0
2023-01-19 12:30:00,262.39,262.43,262.23,262.39,3668.0,242.0038,242.0407,241.8562,242.0038,3668.0
2023-01-19 12:35:00,262.35,262.38,262.24,262.32,2817.0,241.9669,241.9946,241.8655,241.9393,2817.0
2023-01-19 12:40:00,262.25,262.31,262.01,262.13,6494.0,241.8747,241.93,241.6533,241.764,6494.0
2023-01-19 12:45:00,262.1,262.26,262.1,262.23,4225.0,241.7363,241.8839,241.7363,241.8562,4225.0
2023-01-19 12:50:00,262.19,262.31,262.15,262.15,2813.0,241.8194,241.93,241.7825,241.7825,2813.0
2023-01-19 12:55:00,262.22,262.48,262.21,262.42,4022.0,241.847,242.0868,241.8378,242.0315,4022.0
2023-01-19 13:00:00,262.44,262.92,262.42,262.89,4432.0,242.0499,242.4926,242.0315,242.465,4432.0
2023-01-19 13:05:00,262.9,262.9,262.58,262.75,4687.0,242.4742,242.4742,242.1791,242.3358,4687.0
2023-01-19 13:10:00,262.75,262.96,262.74,262.96,29696.0,242.3358,242.5295,242.3266,242.5295,29696.0
2023-01-19 13:15:00,263.01,263.06,262.76,263.01,10907.0,242.5756,242.6218,242.3451,242.5756,10907.0
2023-01-19 13:20:00,263.0,263.08,262.83,262.97,6325.0,242.5664,242.6402,242.4096,242.5388,6325.0
2023-01-19 13:25:00,262.97,262.97,262.62,262.72,5295.0,242.5388,242.5388,242.2159,242.3082,5295.0
2023-01-19 13:30:00,262.76,262.87,262.73,262.8,7055.0,242.3451,242.4465,242.3174,242.382,7055.0
2023-01-19 13:35:00,262.86,262.86,262.68,262.86,5293.0,242.4373,242.4373,242.2713,242.4373,5293.0
2023-01-19 13:40:00,262.89,263.15,262.89,262.97,5120.0,242.465,242.7048,242.465,242.5388,5120.0
2023-01-19 13:45:00,263.0,263.0,262.72,262.8,3195.0,242.5664,242.5664,242.3082,242.382,3195.0
2023-01-19 13:50:00,262.75,262.89,262.67,262.7,5250.0,242.3358,242.465,242.2621,242.2897,5250.0
2023-01-19 13:55:00,262.69,262.87,262.67,262.85,7581.0,242.2805,242.4465,242.2621,242.4281,7581.0
2023-01-19 14:00:00,262.83,262.86,262.7,262.8,5280.0,242.4096,242.4373,242.2897,242.382,5280.0
2023-01-19 14:05:00,262.77,262.77,262.54,262.73,5186.0,242.3543,242.3543,242.1422,242.3174,5186.0
2023-01-19 14:10:00,262.67,262.84,262.67,262.77,6920.0,242.2621,242.4189,242.2621,242.3543,6920.0
2023-01-19 14:15:00,262.77,262.81,262.44,262.57,4716.0,242.3543,242.3912,242.0499,242.1698,4716.0
2023-01-19 14:20:00,262.55,262.68,262.47,262.64,6056.0,242.1514,242.2713,242.0776,242.2344,6056.0
2023-01-19 14:25:00,262.62,262.65,262.53,262.63,5082.0,242.2159,242.2436,242.1329,242.2252,5082.0
2023-01-19 14:30:00,262.51,262.88,262.51,262.81,8228.0,242.1145,242.4557,242.1145,242.3912,8228.0
2023-01-19 14:35:00,262.81,262.95,262.76,262.78,8672.0,242.3912,242.5203,242.3451,242.3635,8672.0
2023-01-19 14:40:00,262.74,262.87,262.66,262.76,4172.0,242.3266,242.4465,242.2528,242.3451,4172.0
2023-01-19 14:45:00,262.74,262.82,262.57,262.65,4278.0,242.3266,242.4004,242.1698,242.2436,4278.0
2023-01-19 14:50:00,262.64,262.73,262.52,262.66,6114.0,242.2344,242.3174,242.1237,242.2528,6114.0
2023-01-19 14:55:00,262.62,262.87,262.61,262.71,5776.0,242.2159,242.4465,242.2067,242.299,5776.0
2023-01-19 15:00:00,262.7,262.84,262.67,262.67,2556.0,242.2897,242.4189,242.2621,242.2621,2556.0
2023-01-19 15:05:00,262.67,262.67,262.39,262.42,4244.0,242.2621,242.2621,242.0038,242.0315,4244.0
2023-01-19 15:10:00,262.45,262.58,262.41,262.53,7611.0,242.0592,242.1791,242.0223,242.1329,7611.0
2023-01-19 15:15:00,262.57,262.71,262.48,262.71,7158.0,242.1698,242.299,242.0868,242.299,7158.0
2023-01-19 15:20:00,262.68,262.78,262.65,262.66,6593.0,242.2713,242.3635,242.2436,242.2528,6593.0
2023-01-19 15:25:00,262.69,262.94,262.67,262.94,5608.0,242.2805,242.5111,242.2621,242.5111,5608.0
2023-01-19 15:30:00,262.89,262.92,262.5,262.67,14139.0,242.465,242.4926,242.1053,242.2621,14139.0
2023-01-19 15:35:00,262.7,262.72,262.45,262.54,8273.0,242.2897,242.3082,242.0592,242.1422,8273.0
2023-01-19 15:40:00,262.52,262.64,262.39,262.51,18045.0,242.1237,242.2344,242.0038,242.1145,18045.0
2023-01-19 15:45:00,262.5,262.71,262.47,262.52,20827.0,242.1053,242.299,242.0776,242.1237,20827.0
2023-01-19 15:50:00,262.51,262.51,261.92,262.13,34137.0,242.1145,242.1145,241.5703,241.764,34137.0
2023-01-19 15:55:00,262.09,262.1,261.86,262.03,106940.0,241.7271,241.7363,241.515,241.6718,106940.0
2023-01-20 09:30:00,261.4,262.82,260.76,261.32,299913.0,241.0907,242.4004,240.5005,241.0169,299913.0
2023-01-20 09:35:00,260.74,261.22,260.36,260.36,5031.0,240.482,240.9247,240.1315,240.1315,5031.0
2023-01-20 09:40:00,260.48,260.83,260.35,260.55,14855.0,240.2422,240.565,240.1223,240.3068,14855.0
2023-01-20 09:45:00,260.68,261.05,260.3,260.37,13295.0,240.4267,240.7679,240.0762,240.1408,13295.0
2023-01-20 09:50:00,260.31,260.67,260.1,260.54,12928.0,240.0854,240.4174,239.8917,240.2975,12928.0
2023-01-20 09:55:00,260.61,260.89,259.9,260.42,14352.0,240.3621,240.6204,239.7073,240.1869,14352.0
2023-01-20 10:00:00,260.29,260.63,259.87,260.44,13722.0,240.067,240.3806,239.6796,240.2053,13722.0
2023-01-20 10:05:00,260.47,261.45,260.47,261.17,14611.0,240.233,241.1368,240.233,240.8786,14611.0
2023-01-20 10:10:00,261.19,261.25,260.56,260.56,16217.0,240.897,240.9524,240.316,240.316,16217.0
2023-01-20 10:15:00,260.62,260.92,260.49,260.84,13115.0,240.3713,240.648,240.2514,240.5742,13115.0
2023-01-20 10:20:00,260.85,261.48,260.78,261.32,26945.0,240.5835,241.1645,240.5189,241.0169,26945.0
2023-01-20 10:25:00,261.36,261.83,261.14,261.64,6785.0,241.0538,241.4873,240.8509,241.3121,6785.0
2023-01-20 10:30:00,261.61,261.88,261.54,261.88,5604.0,241.2844,241.5334,241.2199,241.5334,5604.0
2023-01-20 10:35:00,261.89,262.07,261.64,261.86,4374.0,241.5427,241.7087,241.3121,241.515,4374.0
2023-01-20 10:40:00,261.81,261.98,261.53,261.69,9660.0,241.4689,241.6257,241.2106,241.3582,9660.0
2023-01-20 10:45:00,261.74,261.75,261.2,261.27,5337.0,241.4043,241.4135,240.9063,240.9708,5337.0
2023-01-20 10:50:00,261.33,261.74,261.33,261.61,6338.0,241.0262,241.4043,241.0262,241.2844,6338.0
2023-01-20 10:55:00,261.56,261.69,261.42,261.48,4932.0,241.2383,241.3582,241.1092,241.1645,4932.0
2023-01-20 11:00:00,261.5,261.64,261.45,261.49,4498.0,241.183,241.3121,241.1368,241.1737,4498.0
2023-01-20 11:05:00,261.46,261.48,261.23,261.39,6628.0,241.1461,241.1645,240.9339,241.0815,6628.0
2023-01-20 11:10:00,261.39,261.87,261.39,261.79,6065.0,241.0815,241.5242,241.0815,241.4504,6065.0
2023-01-20 11:15:00,261.75,261.76,261.29,261.48,4128.0,241.4135,241.4228,240.9893,241.1645,4128.0
2023-01-20 11:20:00,261.52,261.89,261.29,261.81,15922.0,241.2014,241.5427,240.9893,241.4689,15922.0
2023-01-20 11:25:00,261.71,261.99,261.61,261.9,11035.0,241.3766,241.6349,241.2844,241.5519,11035.0
2023-01-20 11:30:00,261.9,262.48,261.81,262.15,9546.0,241.5519,242.0868,241.4689,241.7825,9546.0
2023-01-20 11:35:00,262.19,262.24,261.86,261.86,7383.0,241.8194,241.8655,241.515,241.515,7383.0
2023-01-20 11:40:00,261.82,261.93,261.69,261.8,7762.0,241.4781,241.5796,241.3582,241.4597,7762.0
2023-01-20 11:45:00,261.88,261.89,261.55,261.65,24290.0,241.5334,241.5427,241.2291,241.3213,24290.0
2023-01-20 11:50:00,261.58,261.69,261.56,261.56,7315.0,241.2567,241.3582,241.2383,241.2383,7315.0
2023-01-20 11:55:00,261.56,261.64,261.28,261.31,10503.0,241.2383,241.3121,240.9801,241.0077,10503.0
2023-01-20 12:00:00,261.32,261.34,261.07,261.2,6968.0,241.0169,241.0354,240.7864,240.9063,6968.0
2023-01-20 12:05:00,261.17,261.25,260.79,260.83,6565.0,240.8786,240.9524,240.5281,240.565,6565.0
2023-01-20 12:10:00,260.75,260.95,260.59,260.95,10935.0,240.4912,240.6757,240.3437,240.6757,10935.0
2023-01-20 12:15:00,260.88,261.2,260.88,260.94,6536.0,240.6111,240.9063,240.6111,240.6665,6536.0
2023-01-20 12:20:00,260.94,260.99,260.61,260.62,4185.0,240.6665,240.7126,240.3621,240.3713,4185.0
2023-01-20 12:25:00,260.58,260.68,260.5,260.52,5150.0,240.3344,240.4267,240.2607,240.2791,5150.0
2023-01-20 12:30:00,260.52,260.74,260.38,260.38,6378.0,240.2791,240.482,240.15,240.15,6378.0
2023-01-20 12:35:00,260.32,260.32,260.08,260.22,11586.0,240.0946,240.0946,239.8733,240.0024,11586.0
2023-01-20 12:40:00,260.19,260.56,260.07,260.56,8270.0,239.9747,240.316,239.8641,240.316,8270.0
2023-01-20 12:45:00,260.59,260.91,260.52,260.9,15419.0,240.3437,240.6388,240.2791,240.6296,15419.0
2023-01-20 12:50:00,260.88,260.95,260.71,260.88,7288.0,240.6111,240.6757,240.4543,240.6111,7288.0
2023-01-20 12:55:00,260.88,260.93,260.75,260.81,3814.0,240.6111,240.6572,240.4912,240.5466,3814.0
2023-01-20 13:00:00,260.9,261.01,260.61,260.85,6989.0,240.6296,240.731,240.3621,240.5835,6989.0
2023-01-20 13:05:00,260.77,260.84,260.58,260.66,3546.0,240.5097,240.5742,240.3344,240.4082,3546.0
2023-01-20 13:10:00,260.62,260.65,260.39,260.65,8433.0,240.3713,240.399,240.1592,240.399,8433.0
2023-01-20 13:15:00,260.73,260.78,260.2,260.2,2115.0,240.4728,240.5189,239.984,239.984,2115.0
2023-01-20 13:20:00,260.19,260.19,259.98,260.14,8304.0,239.9747,239.9747,239.7811,239.9286,8304.0
2023-01-20 13:25:00,260.21,260.53,260.12,260.42,4600.0,239.9932,240.2883,239.9102,240.1869,4600.0
2023-01-20 13:30:00,260.47,260.72,260.46,260.52,3821.0,240.233,240.4636,240.2238,240.2791,3821.0
2023-01-20 13:35:00,260.5,260.92,260.49,260.82,4155.0,240.2607,240.648,240.2514,240.5558,4155.0
2023-01-20 13:40:00,260.84,260.95,260.76,260.84,3568.0,240.5742,240.6757,240.5005,240.5742,3568.0
2023-01-20 13:45:00,260.88,261.14,260.87,261.14,4738.0,240.6111,240.8509,240.6019,240.8509,4738.0
2023-01-20 13:50:00,261.15,261.18,260.97,261.04,5265.0,240.8602,240.8878,240.6941,240.7587,5265.0
2023-01-20 13:55:00,261.01,261.01,260.87,260.98,3026.0,240.731,240.731,240.6019,240.7034,3026.0
2023-01-20 14:00:00,261.03,261.12,260.95,261.01,3781.0,240.7495,240.8325,240.6757,240.731,3781.0
2023-01-20 14:05:00,260.95,261.17,260.92,261.07,4345.0,240.6757,240.8786,240.648,240.7864,4345.0
2023-01-20 14:10:00,261.05,261.27,261.05,261.21,2826.0,240.7679,240.9708,240.7679,240.9155,2826.0
2023-01-20 14:15:00,261.18,261.48,261.17,261.31,4100.0,240.8878,241.1645,240.8786,241.0077,4100.0
2023-01-20 14:20:00,261.27,261.51,261.21,261.5,2166.0,240.9708,241.1922,240.9155,241.183,2166.0
2023-01-20 14:25:00,261.5,261.5,261.35,261.36,3558.0,241.183,241.183,241.0446,241.0538,3558.0
2023-01-20 14:30:00,261.47,261.76,261.43,261.65,7007.0,241.1553,241.4228,241.1184,241.3213,7007.0
2023-01-20 14:35:00,261.69,261.69,261.43,261.54,2581.0,241.3582,241.3582,241.1184,241.2199,2581.0
2023-01-20 14:40:00,261.54,261.79,261.53,261.78,3174.0,241.2199,241.4504,241.2106,241.4412,3174.0
2023-01-20 14:45:00,261.74,261.76,261.57,261.6,5047.0,241.4043,241.4228,241.2475,241.2752,5047.0
2023-01-20 14:50:00,261.59,261.81,261.59,261.77,4740.0,241.266,241.4689,241.266,241.432,4740.0
2023-01-20 14:55:00,261.71,261.95,261.71,261.94,3629.0,241.3766,241.598,241.3766,241.5888,3629.0
2023-01-20 15:00:00,262.02,262.24,262.02,262.23,7353.0,241.6626,241.8655,241.6626,241.8562,7353.0
2023-01-20 15:05:00,262.26,262.58,262.23,262.57,8909.0,241.8839,242.1791,241.8562,242.1698,8909.0
2023-01-20 15:10:00,262.53,263.05,262.51,263.05,8298.0,242.1329,242.6125,242.1145,242.6125,8298.0
2023-01-20 15:15:00,263.09,263.61,263.06,263.38,16442.0,242.6494,243.129,242.6218,242.9169,16442.0
2023-01-20 15:20:00,263.43,263.49,263.29,263.33,15607.0,242.963,243.0184,242.8339,242.8708,15607.0
2023-01-20 15:25:00,263.33,263.75,263.2,263.64,16148.0,242.8708,243.2582,242.7509,243.1567,16148.0
2023-01-20 15:30:00,263.64,263.74,263.51,263.55,25887.0,243.1567,243.2489,243.0368,243.0737,25887.0
2023-01-20 15:35:00,263.52,263.54,263.17,263.27,16077.0,243.046,243.0645,242.7232,242.8154,16077.0
2023-01-20 15:40:00,263.24,263.68,263.2,263.42,29019.0,242.7878,243.1936,242.7509,242.9538,29019.0
2023-01-20 15:45:00,263.39,263.39,263.0,263.26,20858.0,242.9261,242.9261,242.5664,242.8062,20858.0
2023-01-20 15:50:00,263.2,263.84,262.99,263.55,39981.0,242.7509,243.3412,242.5572,243.0737,39981.0
2023-01-20 15:55:00,263.47,263.75,262.91,263.24,78794.0,242.9999,243.2582,242.4834,242.7878,78794.0
2023-01-23 09:30:00,263.79,264.0,262.27,262.48,55083.0,243.295,243.4887,241.8931,242.0868,55083.0
2023-01-23 09:35:00,262.08,263.18,262.08,263.05,5121.0,241.7179,242.7324,241.7179,242.6125,5121.0
2023-01-23 09:40:00,263.01,263.48,262.57,262.76,8342.0,242.5756,243.0091,242.1698,242.3451,8342.0
2023-01-23 09:45:00,262.7,263.0,262.69,263.0,2532.0,242.2897,242.5664,242.2805,242.5664,2532.0
2023-01-23 09:50:00,263.26,263.68,263.17,263.3,5386.0,242.8062,243.1936,242.7232,242.8431,5386.0
2023-01-23 09:55:00,263.19,263.44,262.95,263.34,3180.0,242.7417,242.9722,242.5203,242.88,3180.0
2023-01-23 10:00:00,263.61,263.92,263.29,263.33,8333.0,243.129,243.4149,242.8339,242.8708,8333.0
2023-01-23 10:05:00,263.32,263.49,263.09,263.42,5219.0,242.8616,243.0184,242.6494,242.9538,5219.0
2023-01-23 10:10:00,263.44,264.56,263.39,264.54,10199.0,242.9722,244.0052,242.9261,243.9868,10199.0
2023-01-23 10:15:00,264.54,264.73,264.24,264.49,6225.0,243.9868,244.162,243.7101,243.9407,6225.0
2023-01-23 10:20:00,264.32,264.55,264.22,264.45,9718.0,243.7839,243.996,243.6916,243.9038,9718.0
2023-01-23 10:25:00,264.58,264.62,264.23,264.32,3670.0,244.0237,244.0606,243.7009,243.7839,3670.0
2023-01-23 10:30:00,264.3,264.4,263.96,264.13,6818.0,243.7654,243.8576,243.4518,243.6086,6818.0
2023-01-23 10:35:00,264.0,264.25,263.94,264.03,5996.0,243.4887,243.7193,243.4334,243.5164,5996.0
2023-01-23 10:40:00,263.89,264.06,263.57,263.6,5692.0,243.3873,243.5441,243.0921,243.1198,5692.0
2023-01-23 10:45:00,263.6,263.74,263.46,263.46,17089.0,243.1198,243.2489,242.9907,242.9907,17089.0
2023-01-23 10:50:00,263.45,263.45,263.18,263.21,7724.0,242.9815,242.9815,242.7324,242.7601,7724.0
2023-01-23 10:55:00,263.22,263.22,262.8,262.87,12639.0,242.7693,242.7693,242.382,242.4465,12639.0
2023-01-23 11:00:00,262.88,263.49,262.79,263.44,7665.0,242.4557,243.0184,242.3727,242.9722,7665.0
2023-01-23 11:05:00,263.55,264.08,263.44,264.05,3853.0,243.0737,243.5625,242.9722,243.5348,3853.0
2023-01-23 11:10:00,264.03,264.03,263.63,263.63,4398.0,243.5164,243.5164,243.1475,243.1475,4398.0
2023-01-23 11:15:00,263.73,263.78,263.1,263.47,19651.0,243.2397,243.2858,242.6587,242.9999,19651.0
2023-01-23 11:20:00,263.7,263.81,263.21,263.25,8154.0,243.212,243.3135,242.7601,242.797,8154.0
2023-01-23 11:25:00,263.21,263.21,262.55,262.56,4927.0,242.7601,242.7601,242.1514,242.1606,4927.0
2023-01-23 11:30:00,262.63,262.99,262.58,262.77,6177.0,242.2252,242.5572,242.1791,242.3543,6177.0
2023-01-23 11:35:00,262.68,262.91,262.65,262.77,7495.0,242.2713,242.4834,242.2436,242.3543,7495.0
2023-01-23 11:40:00,262.71,262.71,261.96,261.96,14704.0,242.299,242.299,241.6072,241.6072,14704.0
2023-01-23 11:45:00,262.0,262.31,261.99,262.19,4017.0,241.6441,241.93,241.6349,241.8194,4017.0
2023-01-23 11:50:00,262.12,262.15,261.76,261.9,10790.0,241.7548,241.7825,241.4228,241.5519,10790.0
2023-01-23 11:55:00,261.87,261.98,261.65,261.79,5882.0,241.5242,241.6257,241.3213,241.4504,5882.0
2023-01-23 12:00:00,261.7,261.87,261.46,261.46,12620.0,241.3674,241.5242,241.1461,241.1461,12620.0
2023-01-23 12:05:00,261.42,261.42,260.85,260.87,21996.0,241.1092,241.1092,240.5835,240.6019,21996.0
2023-01-23 12:10:00,260.85,261.07,260.8,260.93,20225.0,240.5835,240.7864,240.5373,240.6572,20225.0
2023-01-23 12:15:00,260.9,261.0,260.82,260.97,9134.0,240.6296,240.7218,240.5558,240.6941,9134.0
2023-01-23 12:20:00,260.96,261.07,260.92,260.94,10547.0,240.6849,240.7864,240.648,240.6665,10547.0
2023-01-23 12:25:00,260.94,261.28,260.85,261.19,14784.0,240.6665,240.9801,240.5835,240.897,14784.0
2023-01-23 12:30:00,261.15,261.15,260.88,260.9,17326.0,240.8602,240.8602,240.6111,240.6296,17326.0
2023-01-23 12:35:00,260.93,261.06,260.85,261.01,10452.0,240.6572,240.7771,240.5835,240.731,10452.0
2023-01-23 12:40:00,260.94,261.24,260.91,261.21,9635.0,240.6665,240.9432,240.6388,240.9155,9635.0
2023-01-23 12:45:00,261.2,261.29,260.86,261.15,8835.0,240.9063,240.9893,240.5927,240.8602,8835.0
2023-01-23 12:50:00,261.12,261.34,260.98,261.26,16545.0,240.8325,241.0354,240.7034,240.9616,16545.0
2023-01-23 12:55:00,261.26,261.32,261.07,261.22,10765.0,240.9616,241.0169,240.7864,240.9247,10765.0
2023-01-23 13:00:00,261.19,261.6,261.17,261.49,7113.0,240.897,241.2752,240.8786,241.1737,7113.0
2023-01-23 13:05:00,261.49,261.51,261.23,261.35,11447.0,241.1737,241.1922,240.9339,241.0446,11447.0
2023-01-23 13:10:00,261.25,261.42,261.24,261.4,7125.0,240.9524,241.1092,240.9432,241.0907,7125.0
2023-01-23 13:15:00,261.39,261.69,261.38,261.63,9466.0,241.0815,241.3582,241.0723,241.3029,9466.0
2023-01-23 13:20:00,261.63,261.94,261.63,261.8,7836.0,241.3029,241.5888,241.3029,241.4597,7836.0
2023-01-23 13:25:00,261.84,261.95,261.77,261.87,8770.0,241.4965,241.598,241.432,241.5242,8770.0
2023-01-23 13:30:00,261.87,262.29,261.87,262.17,5250.0,241.5242,241.9116,241.5242,241.8009,5250.0
2023-01-23 13:35:00,262.22,262.56,262.22,262.49,7014.0,241.847,242.1606,241.847,242.096,7014.0
2023-01-23 13:40:00,262.56,262.56,262.41,262.41,4651.0,242.1606,242.1606,242.0223,242.0223,4651.0
2023-01-23 13:45:00,262.44,262.52,262.34,262.34,7830.0,242.0499,242.1237,241.9577,241.9577,7830.0
2023-01-23 13:50:00,262.38,262.41,262.1,262.21,4902.0,241.9946,242.0223,241.7363,241.8378,4902.0
2023-01-23 13:55:00,262.23,262.31,262.12,262.25,4043.0,241.8562,241.93,241.7548,241.8747,4043.0
2023-01-23 14:00:00,262.2,262.2,261.91,262.11,8086.0,241.8286,241.8286,241.5611,241.7456,8086.0
2023-01-23 14:05:00,262.13,262.46,262.09,262.42,11597.0,241.764,242.0684,241.7271,242.0315,11597.0
2023-01-23 14:10:00,262.31,262.31,262.09,262.17,4105.0,241.93,241.93,241.7271,241.8009,4105.0
2023-01-23 14:15:00,262.2,262.26,262.08,262.21,4186.0,241.8286,241.8839,241.7179,241.8378,4186.0
2023-01-23 14:20:00,262.24,262.24,262.01,262.1,5051.0,241.8655,241.8655,241.6533,241.7363,5051.0
2023-01-23 14:25:00,262.0,262.0,261.73,261.74,4896.0,241.6441,241.6441,241.3951,241.4043,4896.0
2023-01-23 14:30:00,261.84,262.14,261.77,261.78,7410.0,241.4965,241.7732,241.432,241.4412,7410.0
2023-01-23 14:35:00,261.72,261.73,261.41,261.44,9725.0,241.3859,241.3951,241.1,241.1276,9725.0
2023-01-23 14:40:00,261.39,261.39,261.03,261.07,11372.0,241.0815,241.0815,240.7495,240.7864,11372.0
2023-01-23 14:45:00,261.03,261.04,260.29,260.39,17414.0,240.7495,240.7587,240.067,240.1592,17414.0
2023-01-23 14:50:00,260.29,260.32,259.8,259.91,20813.0,240.067,240.0946,239.615,239.7165,20813.0
2023-01-23 14:55:00,259.9,260.27,259.87,260.27,26995.0,239.7073,240.0485,239.6796,240.0485,26995.0
2023-01-23 15:00:00,260.25,260.46,260.19,260.36,6535.0,240.0301,240.2238,239.9747,240.1315,6535.0
2023-01-23 15:05:00,260.33,260.5,260.22,260.4,6565.0,240.1039,240.2607,240.0024,240.1684,6565.0
2023-01-23 15:10:00,260.44,260.77,260.33,260.7,14141.0,240.2053,240.5097,240.1039,240.4451,14141.0
2023-01-23 15:15:00,260.67,261.04,260.58,260.73,13723.0,240.4174,240.7587,240.3344,240.4728,13723.0
2023-01-23 15:20:00,260.75,261.03,260.71,261.03,12326.0,240.4912,240.7495,240.4543,240.7495,12326.0
2023-01-23 15:25:00,260.98,261.04,260.64,260.66,13723.0,240.7034,240.7587,240.3898,240.4082,13723.0
2023-01-23 15:30:00,260.69,260.75,260.23,260.6,23265.0,240.4359,240.4912,240.0116,240.3529,23265.0
2023-01-23 15:35:00,260.59,260.71,260.16,260.62,17264.0,240.3437,240.4543,239.9471,240.3713,17264.0
2023-01-23 15:40:00,260.62,260.73,260.32,260.66,14301.0,240.3713,240.4728,240.0946,240.4082,14301.0
2023-01-23 15:45:00,260.69,260.77,260.48,260.54,16930.0,240.4359,240.5097,240.2422,240.2975,16930.0
2023-01-23 15:50:00,260.57,260.89,260.49,260.7,41697.0,240.3252,240.6204,240.2514,240.4451,41697.0
2023-01-23 15:55:00,260.76,261.13,260.67,260.96,95166.0,240.5005,240.8417,240.4174,240.6849,95166.0
2023-01-24 09:30:00,261.99,262.0,260.56,260.65,45489.0,241.6349,241.6441,240.316,240.399,45489.0
2023-01-24 09:35:00,260.52,260.79,258.91,259.7,15868.0,240.2791,240.5281,238.7942,239.5228,15868.0
2023-01-24 09:40:00,259.1,259.39,258.51,258.57,9868.0,238.9694,239.2369,238.4253,238.4806,9868.0
2023-01-24 09:45:00,258.42,258.61,257.51,257.73,14461.0,238.3423,238.5175,237.503,237.7059,14461.0
2023-01-24 09:50:00,257.84,258.7,257.67,258.68,13707.0,237.8073,238.6005,237.6505,238.5821,13707.0
2023-01-24 09:55:00,258.93,258.95,257.9,258.01,23898.0,238.8126,238.8311,237.8627,237.9641,23898.0
2023-01-24 10:00:00,258.08,258.85,257.96,258.8,15484.0,238.0287,238.7389,237.918,238.6927,15484.0
2023-01-24 10:05:00,258.71,258.87,258.55,258.83,3583.0,238.6097,238.7573,238.4622,238.7204,3583.0
2023-01-24 10:10:00,258.62,258.7,258.15,258.69,5141.0,238.5267,238.6005,238.0932,238.5913,5141.0
2023-01-24 10:15:00,258.6,259.03,258.6,258.66,6169.0,238.5083,238.9049,238.5083,238.5636,6169.0
2023-01-24 10:20:00,258.68,258.93,258.48,258.81,10215.0,238.5821,238.8126,238.3976,238.702,10215.0
2023-01-24 10:25:00,258.87,259.22,258.87,259.22,4609.0,238.7573,239.0801,238.7573,239.0801,4609.0
2023-01-24 10:30:00,259.21,259.33,258.72,258.92,7486.0,239.0709,239.1816,238.619,238.8034,7486.0
2023-01-24 10:35:00,258.87,258.95,258.37,258.74,20086.0,238.7573,238.8311,238.2961,238.6374,20086.0
2023-01-24 10:40:00,258.81,259.54,258.81,259.54,5543.0,238.702,239.3752,238.702,239.3752,5543.0
2023-01-24 10:45:00,259.49,259.6,259.36,259.51,7842.0,239.3291,239.4306,239.2092,239.3476,7842.0
2023-01-24 10:50:00,259.39,259.94,259.39,259.94,5567.0,239.2369,239.7442,239.2369,239.7442,5567.0
2023-01-24 10:55:00,259.86,260.05,259.44,259.44,5600.0,239.6704,239.8456,239.283,239.283,5600.0
2023-01-24 11:00:00,259.49,259.84,259.49,259.81,7542.0,239.3291,239.6519,239.3291,239.6243,7542.0
2023-01-24 11:05:00,259.8,259.8,259.03,259.21,8471.0,239.615,239.615,238.9049,239.0709,8471.0
2023-01-24 11:10:00,259.19,259.19,258.98,259.06,4709.0,239.0524,239.0524,238.8588,238.9325,4709.0
2023-01-24 11:15:00,259.11,259.21,258.93,259.13,5263.0,238.9787,239.0709,238.8126,238.9971,5263.0
2023-01-24 11:20:00,259.13,259.42,259.13,259.15,4202.0,238.9971,239.2646,238.9971,239.0155,4202.0
2023-01-24 11:25:00,259.14,259.51,259.07,259.38,18247.0,239.0063,239.3476,238.9418,239.2277,18247.0
2023-01-24 11:30:00,259.32,259.48,259.2,259.35,5326.0,239.1723,239.3199,239.0617,239.2,5326.0
2023-01-24 11:35:00,259.31,259.37,258.91,259.02,5743.0,239.1631,239.2185,238.7942,238.8956,5743.0
2023-01-24 11:40:00,258.92,258.92,258.68,258.76,3889.0,238.8034,238.8034,238.5821,238.6558,3889.0
2023-01-24 11:45:00,258.68,258.69,258.44,258.48,6247.0,238.5821,238.5913,238.3607,238.3976,6247.0
2023-01-24 11:50:00,258.51,258.69,258.48,258.66,6518.0,238.4253,238.5913,238.3976,238.5636,6518.0
2023-01-24 11:55:00,258.65,258.72,258.49,258.66,5167.0,238.5544,238.619,238.4068,238.5636,5167.0
2023-01-24 12:00:00,258.66,258.75,258.55,258.63,6216.0,238.5636,238.6466,238.4622,238.5359,6216.0
2023-01-24 12:05:00,258.59,258.89,258.5,258.65,8286.0,238.4991,238.7757,238.416,238.5544,8286.0
2023-01-24 12:10:00,258.64,258.8,258.3,258.46,11924.0,238.5452,238.6927,238.2316,238.3792,11924.0
2023-01-24 12:15:00,258.49,258.49,258.34,258.44,4300.0,238.4068,238.4068,238.2685,238.3607,4300.0
2023-01-24 12:20:00,258.45,258.51,258.33,258.4,17872.0,238.3699,238.4253,238.2593,238.3238,17872.0
2023-01-24 12:25:00,258.36,258.36,257.89,258.04,9938.0,238.2869,238.2869,237.8534,237.9918,9938.0
2023-01-24 12:30:00,257.97,258.2,257.94,258.09,7796.0,237.9272,238.1394,237.8996,238.0379,7796.0
2023-01-24 12:35:00,258.13,258.41,258.12,258.4,3726.0,238.0748,238.333,238.0656,238.3238,3726.0
2023-01-24 12:40:00,258.39,258.49,258.27,258.46,15849.0,238.3146,238.4068,238.2039,238.3792,15849.0
2023-01-24 12:45:00,258.41,258.7,258.41,258.7,2064.0,238.333,238.6005,238.333,238.6005,2064.0
2023-01-24 12:50:00,258.75,258.83,258.68,258.76,4095.0,238.6466,238.7204,238.5821,238.6558,4095.0
2023-01-24 12:55:00,258.81,259.0,258.77,258.96,3136.0,238.702,238.8772,238.6651,238.8403,3136.0
2023-01-24 13:00:00,258.99,259.1,258.74,258.74,2651.0,238.868,238.9694,238.6374,238.6374,2651.0
2023-01-24 13:05:00,258.78,258.96,258.72,258.88,1911.0,238.6743,238.8403,238.619,238.7665,1911.0
2023-01-24 13:10:00,258.93,259.07,258.89,258.91,6732.0,238.8126,238.9418,238.7757,238.7942,6732.0
2023-01-24 13:15:00,258.85,259.15,258.79,259.08,3550.0,238.7389,239.0155,238.6835,238.951,3550.0
2023-01-24 13:20:00,259.07,259.23,259.01,259.16,4105.0,238.9418,239.0893,238.8864,239.0248,4105.0
2023-01-24 13:25:00,259.12,259.17,259.04,259.16,6846.0,238.9879,239.034,238.9141,239.0248,6846.0
2023-01-24 13:30:00,259.22,259.25,259.11,259.18,3552.0,239.0801,239.1078,238.9787,239.0432,3552.0
2023-01-24 13:35:00,259.21,259.21,258.92,259.1,5162.0,239.0709,239.0709,238.8034,238.9694,5162.0
2023-01-24 13:40:00,259.05,259.33,258.96,259.32,3403.0,238.9233,239.1816,238.8403,239.1723,3403.0
2023-01-24 13:45:00,259.34,259.85,259.29,259.72,12616.0,239.1908,239.6612,239.1447,239.5413,12616.0
2023-01-24 13:50:00,259.71,259.86,259.54,259.86,6361.0,239.532,239.6704,239.3752,239.6704,6361.0
2023-01-24 13:55:00,259.76,259.9,259.62,259.69,9724.0,239.5782,239.7073,239.449,239.5136,9724.0
2023-01-24 14:00:00,259.63,259.63,259.31,259.42,4991.0,239.4583,239.4583,239.1631,239.2646,4991.0
2023-01-24 14:05:00,259.4,259.53,259.27,259.34,4164.0,239.2461,239.366,239.1262,239.1908,4164.0
2023-01-24 14:10:00,259.34,259.39,259.22,259.22,2949.0,239.1908,239.2369,239.0801,239.0801,2949.0
2023-01-24 14:15:00,259.23,259.34,259.16,259.17,5203.0,239.0893,239.1908,239.0248,239.034,5203.0
2023-01-24 14:20:00,259.19,259.3,259.13,259.2,4286.0,239.0524,239.1539,238.9971,239.0617,4286.0
2023-01-24 14:25:00,259.2,259.47,259.2,259.47,6819.0,239.0617,239.3107,239.0617,239.3107,6819.0
2023-01-24 14:30:00,259.43,259.58,259.35,259.49,7721.0,239.2738,239.4121,239.2,239.3291,7721.0
2023-01-24 14:35:00,259.44,259.66,259.44,259.64,5541.0,239.283,239.4859,239.283,239.4675,5541.0
2023-01-24 14:40:00,259.6,259.83,259.57,259.76,4878.0,239.4306,239.6427,239.4029,239.5782,4878.0
2023-01-24 14:45:00,259.72,260.31,259.63,260.04,23986.0,239.5413,240.0854,239.4583,239.8364,23986.0
2023-01-24 14:50:00,260.0,260.11,259.98,260.11,3556.0,239.7995,239.901,239.7811,239.901,3556.0
2023-01-24 14:55:00,260.16,260.24,260.11,260.14,6710.0,239.9471,240.0209,239.901,239.9286,6710.0
2023-01-24 15:00:00,260.14,260.14,259.85,259.9,7829.0,239.9286,239.9286,239.6612,239.7073,7829.0
2023-01-24 15:05:00,259.86,259.89,259.51,259.64,4888.0,239.6704,239.6981,239.3476,239.4675,4888.0
2023-01-24 15:10:00,259.58,259.74,259.47,259.55,7467.0,239.4121,239.5597,239.3107,239.3845,7467.0
2023-01-24 15:15:00,259.48,259.55,259.38,259.53,3884.0,239.3199,239.3845,239.2277,239.366,3884.0
2023-01-24 15:20:00,259.47,259.8,259.47,259.76,5886.0,239.3107,239.615,239.3107,239.5782,5886.0
2023-01-24 15:25:00,259.76,259.98,259.69,259.8,7535.0,239.5782,239.7811,239.5136,239.615,7535.0
2023-01-24 15:30:00,259.74,259.79,259.44,259.61,6539.0,239.5597,239.6058,239.283,239.4398,6539.0
2023-01-24 15:35:00,259.59,259.76,259.53,259.74,6438.0,239.4214,239.5782,239.366,239.5597,6438.0
2023-01-24 15:40:00,259.74,259.74,259.41,259.54,14916.0,239.5597,239.5597,239.2553,239.3752,14916.0
2023-01-24 15:45:00,259.58,259.77,259.53,259.67,16954.0,239.4121,239.5874,239.366,239.4951,16954.0
2023-01-24 15:50:00,259.73,259.98,259.6,259.74,33415.0,239.5505,239.7811,239.4306,239.5597,33415.0
2023-01-24 15:55:00,259.64,259.97,259.49,259.75,81536.0,239.4675,239.7718,239.3291,239.5689,81536.0
2023-01-25 09:30:00,260.09,261.55,259.98,261.55,55853.0,239.8825,241.2291,239.7811,241.2291,55853.0
2023-01-25 09:35:00,261.3,261.3,258.97,259.01,8123.0,240.9985,240.9985,238.8495,238.8864,8123.0
2023-01-25 09:40:00,258.87,259.07,258.61,259.0,4422.0,238.7573,238.9418,238.5175,238.8772,4422.0
2023-01-25 09:45:00,259.02,259.61,259.02,259.38,5068.0,238.8956,239.4398,238.8956,239.2277,5068.0
2023-01-25 09:50:00,259.38,260.0,259.38,260.0,3569.0,239.2277,239.7995,239.2277,239.7995,3569.0
2023-01-25 09:55:00,259.88,260.11,258.61,258.86,22342.0,239.6888,239.901,238.5175,238.7481,22342.0
2023-01-25 10:00:00,258.75,259.15,258.14,258.35,27133.0,238.6466,239.0155,238.084,238.2777,27133.0
2023-01-25 10:05:00,258.37,259.1,258.35,258.81,22443.0,238.2961,238.9694,238.2777,238.702,22443.0
2023-01-25 10:10:00,258.84,259.35,258.76,259.35,18238.0,238.7296,239.2,238.6558,239.2,18238.0
2023-01-25 10:15:00,259.43,259.43,258.13,258.19,18287.0,239.2738,239.2738,238.0748,238.1301,18287.0
2023-01-25 10:20:00,258.15,258.39,257.89,258.21,29191.0,238.0932,238.3146,237.8534,238.1486,29191.0
2023-01-25 10:25:00,258.18,258.41,257.57,257.76,11499.0,238.1209,238.333,237.5583,237.7335,11499.0
2023-01-25 10:30:00,257.86,257.86,257.23,257.33,15655.0,237.8258,237.8258,237.2447,237.3369,15655.0
2023-01-25 10:35:00,257.41,257.66,257.01,257.03,5413.0,237.4107,237.6413,237.0418,237.0603,5413.0
2023-01-25 10:40:00,257.04,257.36,256.88,257.36,7907.0,237.0695,237.3646,236.9219,237.3646,7907.0
2023-01-25 10:45:00,257.29,257.36,257.08,257.35,8027.0,237.3001,237.3646,237.1064,237.3554,8027.0
2023-01-25 10:50:00,257.28,257.41,257.12,257.35,4600.0,237.2908,237.4107,237.1433,237.3554,4600.0
2023-01-25 10:55:00,257.35,257.52,257.33,257.36,5096.0,237.3554,237.5122,237.3369,237.3646,5096.0
2023-01-25 11:00:00,257.39,257.72,257.07,257.17,9012.0,237.3923,237.6966,237.0971,237.1894,9012.0
2023-01-25 11:05:00,257.19,257.32,257.09,257.09,15132.0,237.2078,237.3277,237.1156,237.1156,15132.0
2023-01-25 11:10:00,257.09,257.16,256.55,256.63,20210.0,237.1156,237.1802,236.6175,236.6913,20210.0
2023-01-25 11:15:00,256.6,257.06,256.41,257.0,14055.0,236.6637,237.0879,236.4884,237.0326,14055.0
2023-01-25 11:20:00,257.03,257.2,256.68,257.2,10406.0,237.0603,237.217,236.7374,237.217,10406.0
2023-01-25 11:25:00,257.3,257.65,257.27,257.63,6076.0,237.3093,237.6321,237.2816,237.6136,6076.0
2023-01-25 11:30:00,257.68,258.0,257.63,257.91,6447.0,237.6598,237.9549,237.6136,237.8719,6447.0
2023-01-25 11:35:00,257.84,257.97,257.8,257.96,3239.0,237.8073,237.9272,237.7704,237.918,3239.0
2023-01-25 11:40:00,257.88,258.05,257.69,257.69,7300.0,237.8442,238.001,237.669,237.669,7300.0
2023-01-25 11:45:00,257.69,258.07,257.69,257.96,7122.0,237.669,238.0195,237.669,237.918,7122.0
2023-01-25 11:50:00,258.08,258.52,258.0,258.51,4300.0,238.0287,238.4345,237.9549,238.4253,4300.0
2023-01-25 11:55:00,258.5,258.56,257.97,257.97,5828.0,238.416,238.4714,237.9272,237.9272,5828.0
2023-01-25 12:00:00,257.93,258.23,257.93,258.03,5201.0,237.8903,238.167,237.8903,237.9826,5201.0
2023-01-25 12:05:00,258.08,258.08,257.75,257.75,6018.0,238.0287,238.0287,237.7243,237.7243,6018.0
2023-01-25 12:10:00,257.81,257.88,257.72,257.72,3122.0,237.7797,237.8442,237.6966,237.6966,3122.0
2023-01-25 12:15:00,257.73,257.88,257.58,257.6,3908.0,237.7059,237.8442,237.5675,237.586,3908.0
2023-01-25 12:20:00,257.64,257.68,257.39,257.4,2406.0,237.6229,237.6598,237.3923,237.4015,2406.0
2023-01-25 12:25:00,257.43,257.6,257.38,257.59,3848.0,237.4292,237.586,237.3831,237.5767,3848.0
2023-01-25 12:30:00,257.73,257.83,257.67,257.78,3356.0,237.7059,237.7981,237.6505,237.752,3356.0
2023-01-25 12:35:00,257.84,257.84,257.61,257.62,3327.0,237.8073,237.8073,237.5952,237.6044,3327.0
2023-01-25 12:40:00,257.7,257.7,257.36,257.46,4629.0,237.6782,237.6782,237.3646,237.4568,4629.0
2023-01-25 12:45:00,257.54,257.55,257.06,257.13,7033.0,237.5306,237.5399,237.0879,237.1525,7033.0
2023-01-25 12:50:00,257.17,257.32,257.08,257.32,7399.0,237.1894,237.3277,237.1064,237.3277,7399.0
2023-01-25 12:55:00,257.31,257.37,257.09,257.09,4998.0,237.3185,237.3738,237.1156,237.1156,4998.0
2023-01-25 13:00:00,257.09,257.54,257.04,257.41,12181.0,237.1156,237.5306,237.0695,237.4107,12181.0
2023-01-25 13:05:00,257.53,257.95,257.53,257.91,5490.0,237.5214,237.9088,237.5214,237.8719,5490.0
2023-01-25 13:10:00,257.89,258.0,257.74,257.75,11210.0,237.8534,237.9549,237.7151,237.7243,11210.0
2023-01-25 13:15:00,257.86,257.86,257.67,257.81,2647.0,237.8258,237.8258,237.6505,237.7797,2647.0
2023-01-25 13:20:00,257.86,258.02,257.67,257.67,5312.0,237.8258,237.9733,237.6505,237.6505,5312.0
2023-01-25 13:25:00,257.73,257.82,257.59,257.59,9326.0,237.7059,237.7889,237.5767,237.5767,9326.0
2023-01-25 13:30:00,257.59,257.64,257.29,257.35,7569.0,237.5767,237.6229,237.3001,237.3554,7569.0
2023-01-25 13:35:00,257.41,257.53,257.33,257.33,4685.0,237.4107,237.5214,237.3369,237.3369,4685.0
2023-01-25 13:40:00,257.33,257.33,257.11,257.2,11789.0,237.3369,237.3369,237.134,237.217,11789.0
2023-01-25 13:45:00,257.17,257.28,257.05,257.1,8564.0,237.1894,237.2908,237.0787,237.1248,8564.0
2023-01-25 13:50:00,257.05,257.07,256.55,256.8,16885.0,237.0787,237.0971,236.6175,236.8481,16885.0
2023-01-25 13:55:00,256.76,256.94,256.69,256.72,5111.0,236.8112,236.9772,236.7467,236.7743,5111.0
2023-01-25 14:00:00,256.88,256.9,256.63,256.63,4189.0,236.9219,236.9404,236.6913,236.6913,4189.0
2023-01-25 14:05:00,256.59,256.87,256.59,256.74,5864.0,236.6544,236.9127,236.6544,236.7928,5864.0
2023-01-25 14:10:00,256.8,256.95,256.37,256.44,9768.0,236.8481,236.9865,236.4515,236.5161,9768.0
2023-01-25 14:15:00,256.45,256.65,256.41,256.56,9416.0,236.5253,236.7098,236.4884,236.6268,9416.0
2023-01-25 14:20:00,256.61,256.76,256.38,256.43,8933.0,236.6729,236.8112,236.4608,236.5069,8933.0
2023-01-25 14:25:00,256.38,256.38,256.1,256.26,9472.0,236.4608,236.4608,236.2025,236.3501,9472.0
2023-01-25 14:30:00,256.21,256.22,256.05,256.12,21361.0,236.304,236.3132,236.1564,236.221,21361.0
2023-01-25 14:35:00,256.08,256.15,256.02,256.05,5198.0,236.1841,236.2486,236.1287,236.1564,5198.0
2023-01-25 14:40:00,256.02,256.25,256.02,256.25,6767.0,236.1287,236.3409,236.1287,236.3409,6767.0
2023-01-25 14:45:00,256.17,256.39,256.08,256.35,7882.0,236.2671,236.47,236.1841,236.4331,7882.0
2023-01-25 14:50:00,256.32,256.35,256.13,256.34,9777.0,236.4054,236.4331,236.2302,236.4239,9777.0
2023-01-25 14:55:00,256.38,256.48,256.3,256.3,9043.0,236.4608,236.553,236.387,236.387,9043.0
2023-01-25 15:00:00,256.33,256.73,256.32,256.73,13290.0,236.4146,236.7836,236.4054,236.7836,13290.0
2023-01-25 15:05:00,256.72,256.85,256.61,256.85,6392.0,236.7743,236.8942,236.6729,236.8942,6392.0
2023-01-25 15:10:00,256.75,256.8,256.5,256.64,9256.0,236.802,236.8481,236.5714,236.7006,9256.0
2023-01-25 15:15:00,256.63,256.83,256.4,256.8,18641.0,236.6913,236.8758,236.4792,236.8481,18641.0
2023-01-25 15:20:00,256.84,257.06,256.8,256.91,10669.0,236.885,237.0879,236.8481,236.9496,10669.0
2023-01-25 15:25:00,256.92,257.05,256.7,256.76,19753.0,236.9588,237.0787,236.7559,236.8112,19753.0
2023-01-25 15:30:00,256.81,256.99,256.75,256.93,11244.0,236.8573,237.0234,236.802,236.968,11244.0
2023-01-25 15:35:00,256.89,256.89,256.5,256.73,17958.0,236.9311,236.9311,236.5714,236.7836,17958.0
2023-01-25 15:40:00,256.68,256.72,256.54,256.62,19747.0,236.7374,236.7743,236.6083,236.6821,19747.0
2023-01-25 15:45:00,256.59,256.59,256.26,256.42,27243.0,236.6544,236.6544,236.3501,236.4976,27243.0
2023-01-25 15:50:00,256.39,256.68,256.17,256.63,26849.0,236.47,236.7374,236.2671,236.6913,26849.0
2023-01-25 15:55:00,256.42,256.58,256.29,256.53,102818.0,236.4976,236.6452,236.3777,236.5991,102818.0
2023-01-26 09:30:00,256.54,256.54,255.33,256.2,31142.0,236.6083,236.6083,235.4923,236.2947,31142.0
2023-01-26 09:35:00,255.73,256.06,255.28,256.06,4330.0,235.8613,236.1656,235.4462,236.1656,4330.0
2023-01-26 09:40:00,256.1,256.54,255.79,256.37,21259.0,236.2025,236.6083,235.9166,236.4515,21259.0
2023-01-26 09:45:00,256.53,256.69,256.01,256.2,7474.0,236.5991,236.7467,236.1195,236.2947,7474.0
2023-01-26 09:50:00,256.21,256.25,255.86,256.04,8093.0,236.304,236.3409,235.9812,236.1472,8093.0
2023-01-26 09:55:00,255.93,256.19,255.53,256.12,17452.0,236.0457,236.2855,235.6768,236.221,17452.0
2023-01-26 10:00:00,256.19,256.19,255.65,256.05,12090.0,236.2855,236.2855,235.7875,236.1564,12090.0
2023-01-26 10:05:00,256.08,256.16,255.77,255.99,9356.0,236.1841,236.2578,235.8982,236.1011,9356.0
2023-01-26 10:10:00,255.91,256.16,255.89,256.06,8295.0,236.0273,236.2578,236.0088,236.1656,8295.0
2023-01-26 10:15:00,256.06,256.25,255.73,255.77,5875.0,236.1656,236.3409,235.8613,235.8982,5875.0
2023-01-26 10:20:00,255.83,255.91,255.55,255.67,6038.0,235.9535,236.0273,235.6952,235.8059,6038.0
2023-01-26 10:25:00,255.65,255.99,255.6,255.74,13442.0,235.7875,236.1011,235.7414,235.8705,13442.0
2023-01-26 10:30:00,255.63,255.76,255.36,255.76,11237.0,235.769,235.8889,235.52,235.8889,11237.0
2023-01-26 10:35:00,255.76,255.77,254.84,254.88,36843.0,235.8889,235.8982,235.0404,235.0773,36843.0
2023-01-26 10:40:00,254.91,254.96,254.33,254.36,14293.0,235.105,235.1511,234.57,234.5977,14293.0
2023-01-26 10:45:00,254.36,254.6,254.29,254.6,12281.0,234.5977,234.8191,234.5331,234.8191,12281.0
2023-01-26 10:50:00,254.56,254.84,254.16,254.28,15546.0,234.7822,235.0404,234.4132,234.5239,15546.0
2023-01-26 10:55:00,254.29,254.31,253.52,253.65,41906.0,234.5331,234.5516,233.823,233.9429,41906.0
2023-01-26 11:00:00,253.71,253.87,253.55,253.76,9291.0,233.9982,234.1458,233.8506,234.0443,9291.0
2023-01-26 11:05:00,253.86,253.88,253.69,253.83,7478.0,234.1365,234.155,233.9798,234.1089,7478.0
2023-01-26 11:10:00,254.04,254.3,253.79,253.92,8545.0,234.3026,234.5424,234.072,234.1919,8545.0
2023-01-26 11:15:00,253.99,254.24,253.95,254.05,17216.0,234.2564,234.487,234.2196,234.3118,17216.0
2023-01-26 11:20:00,254.05,254.11,253.5,253.55,12673.0,234.3118,234.3671,233.8045,233.8506,12673.0
2023-01-26 11:25:00,253.49,253.77,253.41,253.77,10779.0,233.7953,234.0535,233.7215,234.0535,10779.0
2023-01-26 11:30:00,253.75,254.07,253.6,253.73,11820.0,234.0351,234.3302,233.8967,234.0166,11820.0
2023-01-26 11:35:00,253.71,253.81,253.41,253.41,14299.0,233.9982,234.0904,233.7215,233.7215,14299.0
2023-01-26 11:40:00,253.41,253.72,253.32,253.59,10407.0,233.7215,234.0074,233.6385,233.8875,10407.0
2023-01-26 11:45:00,253.59,253.82,253.59,253.67,7609.0,233.8875,234.0997,233.8875,233.9613,7609.0
2023-01-26 11:50:00,253.67,253.68,253.23,253.25,13399.0,233.9613,233.9705,233.5555,233.5739,13399.0
2023-01-26 11:55:00,253.22,253.22,253.05,253.14,14472.0,233.5463,233.5463,233.3895,233.4725,14472.0
2023-01-26 12:00:00,253.13,253.35,253.02,253.15,14276.0,233.4633,233.6662,233.3618,233.4817,14276.0
2023-01-26 12:05:00,253.18,253.23,253.01,253.17,24224.0,233.5094,233.5555,233.3526,233.5002,24224.0
2023-01-26 12:10:00,253.14,253.57,253.14,253.4,27490.0,233.4725,233.8691,233.4725,233.7123,27490.0
2023-01-26 12:15:00,253.4,253.43,253.07,253.42,12063.0,233.7123,233.74,233.4079,233.7307,12063.0
2023-01-26 12:20:00,253.42,253.44,253.15,253.22,16108.0,233.7307,233.7492,233.4817,233.5463,16108.0
2023-01-26 12:25:00,253.26,253.56,253.21,253.3,16100.0,233.5832,233.8599,233.537,233.6201,16100.0
2023-01-26 12:30:00,253.28,253.71,253.25,253.45,11808.0,233.6016,233.9982,233.5739,233.7584,11808.0
2023-01-26 12:35:00,253.38,253.44,253.26,253.34,16215.0,233.6938,233.7492,233.5832,233.6569,16215.0
2023-01-26 12:40:00,253.34,253.53,253.26,253.4,15505.0,233.6569,233.8322,233.5832,233.7123,15505.0
2023-01-26 12:45:00,253.4,253.63,253.28,253.39,10369.0,233.7123,233.9244,233.6016,233.7031,10369.0
2023-01-26 12:50:00,253.36,253.61,253.36,253.59,9771.0,233.6754,233.906,233.6754,233.8875,9771.0
2023-01-26 12:55:00,253.56,253.79,253.56,253.69,9341.0,233.8599,234.072,233.8599,233.9798,9341.0
2023-01-26 13:00:00,253.71,253.9,253.66,253.77,28125.0,233.9982,234.1734,233.9521,234.0535,28125.0
2023-01-26 13:05:00,253.77,253.94,253.65,253.81,19058.0,234.0535,234.2103,233.9429,234.0904,19058.0
2023-01-26 13:10:00,253.81,254.25,253.81,254.16,20402.0,234.0904,234.4962,234.0904,234.4132,20402.0
2023-01-26 13:15:00,254.17,254.2,253.72,253.83,19680.0,234.4225,234.4501,234.0074,234.1089,19680.0
2023-01-26 13:20:00,253.82,253.83,253.66,253.8,9076.0,234.0997,234.1089,233.9521,234.0812,9076.0
2023-01-26 13:25:00,253.88,254.08,253.88,253.98,5436.0,234.155,234.3395,234.155,234.2472,5436.0
2023-01-26 13:30:00,254.04,254.37,254.03,254.29,4929.0,234.3026,234.6069,234.2933,234.5331,4929.0
2023-01-26 13:35:00,254.28,254.61,254.22,254.6,15048.0,234.5239,234.8283,234.4686,234.8191,15048.0
2023-01-26 13:40:00,254.55,254.71,254.37,254.37,15914.0,234.7729,234.9205,234.6069,234.6069,15914.0
2023-01-26 13:45:00,254.39,254.65,254.31,254.54,9244.0,234.6254,234.8652,234.5516,234.7637,9244.0
2023-01-26 13:50:00,254.48,254.53,254.31,254.31,9696.0,234.7084,234.7545,234.5516,234.5516,9696.0
2023-01-26 13:55:00,254.29,254.4,254.17,254.32,9305.0,234.5331,234.6346,234.4225,234.5608,9305.0
2023-01-26 14:00:00,254.28,254.28,254.04,254.07,8247.0,234.5239,234.5239,234.3026,234.3302,8247.0
2023-01-26 14:05:00,254.07,254.09,253.87,253.88,12205.0,234.3302,234.3487,234.1458,234.155,12205.0
2023-01-26 14:10:00,253.79,254.06,253.79,253.93,6722.0,234.072,234.321,234.072,234.2011,6722.0
2023-01-26 14:15:00,253.97,254.08,253.88,254.01,30346.0,234.238,234.3395,234.155,234.2749,30346.0
2023-01-26 14:20:00,253.98,254.17,253.97,254.01,12668.0,234.2472,234.4225,234.238,234.2749,12668.0
2023-01-26 14:25:00,254.01,254.01,253.82,253.9,8021.0,234.2749,234.2749,234.0997,234.1734,8021.0
2023-01-26 14:30:00,253.91,254.17,253.91,254.14,16747.0,234.1827,234.4225,234.1827,234.3948,16747.0
2023-01-26 14:35:00,254.13,254.18,253.89,253.89,17020.0,234.3856,234.4317,234.1642,234.1642,17020.0
2023-01-26 14:40:00,253.88,254.17,253.67,253.93,17126.0,234.155,234.4225,233.9613,234.2011,17126.0
2023-01-26 14:45:00,253.95,254.06,253.92,254.06,13665.0,234.2196,234.321,234.1919,234.321,13665.0
2023-01-26 14:50:00,254.06,254.21,253.98,254.01,22950.0,234.321,234.4594,234.2472,234.2749,22950.0
2023-01-26 14:55:00,254.01,254.05,253.87,253.97,22004.0,234.2749,234.3118,234.1458,234.238,22004.0
2023-01-26 15:00:00,253.95,254.26,253.94,254.18,25035.0,234.2196,234.5055,234.2103,234.4317,25035.0
2023-01-26 15:05:00,254.15,254.36,254.04,254.34,16615.0,234.404,234.5977,234.3026,234.5793,16615.0
2023-01-26 15:10:00,254.37,254.49,254.34,254.4,7667.0,234.6069,234.7176,234.5793,234.6346,7667.0
2023-01-26 15:15:00,254.42,255.04,254.4,254.99,9311.0,234.653,235.2249,234.6346,235.1788,9311.0
2023-01-26 15:20:00,254.95,255.03,254.82,254.98,13064.0,235.1419,235.2156,235.022,235.1695,13064.0
2023-01-26 15:25:00,254.98,255.2,254.9,254.92,17992.0,235.1695,235.3724,235.0957,235.1142,17992.0
2023-01-26 15:30:00,254.82,254.95,254.75,254.78,13021.0,235.022,235.1419,234.9574,234.9851,13021.0
2023-01-26 15:35:00,254.79,254.92,254.58,254.67,20691.0,234.9943,235.1142,234.8006,234.8836,20691.0
2023-01-26 15:40:00,254.69,254.91,254.66,254.66,19816.0,234.9021,235.105,234.8744,234.8744,19816.0
2023-01-26 15:45:00,254.69,254.77,254.56,254.62,25539.0,234.9021,234.9758,234.7822,234.8375,25539.0
2023-01-26 15:50:00,254.57,254.93,254.57,254.84,29996.0,234.7914,235.1234,234.7914,235.0404,29996.0
2023-01-26 15:55:00,254.84,255.0,254.69,254.84,121936.0,235.0404,235.188,234.9021,235.0404,121936.0
2023-01-27 09:30:00,254.87,255.5,253.65,254.48,46922.0,235.0681,235.6491,233.9429,234.7084,46922.0
2023-01-27 09:35:00,254.5,254.69,253.61,253.63,8311.0,234.7268,234.9021,233.906,233.9244,8311.0
2023-01-27 09:40:00,253.6,254.49,253.32,254.39,12470.0,233.8967,234.7176,233.6385,234.6254,12470.0
2023-01-27 09:45:00,254.38,254.55,253.86,254.08,9478.0,234.6161,234.7729,234.1365,234.3395,9478.0
2023-01-27 09:50:00,253.93,254.17,253.68,253.88,9809.0,234.2011,234.4225,233.9705,234.155,9809.0
2023-01-27 09:55:00,253.83,253.97,253.43,253.71,12185.0,234.1089,234.238,233.74,233.9982,12185.0
2023-01-27 10:00:00,253.79,253.79,253.3,253.73,12403.0,234.072,234.072,233.6201,234.0166,12403.0
2023-01-27 10:05:00,253.79,254.49,253.71,254.49,5722.0,234.072,234.7176,233.9982,234.7176,5722.0
2023-01-27 10:10:00,254.45,254.75,254.21,254.21,12034.0,234.6807,234.9574,234.4594,234.4594,12034.0
2023-01-27 10:15:00,254.21,254.31,253.82,253.92,11423.0,234.4594,234.5516,234.0997,234.1919,11423.0
2023-01-27 10:20:00,253.97,253.97,253.62,253.75,10162.0,234.238,234.238,233.9152,234.0351,10162.0
2023-01-27 10:25:00,253.77,253.93,253.64,253.83,6337.0,234.0535,234.2011,233.9336,234.1089,6337.0
2023-01-27 10:30:00,253.84,254.08,253.67,253.74,8963.0,234.1181,234.3395,233.9613,234.0259,8963.0
2023-01-27 10:35:00,253.72,254.13,253.64,253.97,4594.0,234.0074,234.3856,233.9336,234.238,4594.0
2023-01-27 10:40:00,253.98,254.07,253.69,253.87,4550.0,234.2472,234.3302,233.9798,234.1458,4550.0
2023-01-27 10:45:00,253.81,253.85,253.3,253.32,7529.0,234.0904,234.1273,233.6201,233.6385,7529.0
2023-01-27 10:50:00,253.31,253.51,253.12,253.48,14511.0,233.6293,233.8137,233.454,233.7861,14511.0
2023-01-27 10:55:00,253.48,253.63,253.28,253.4,6337.0,233.7861,233.9244,233.6016,233.7123,6337.0
2023-01-27 11:00:00,253.33,253.49,253.23,253.36,4407.0,233.6477,233.7953,233.5555,233.6754,4407.0
2023-01-27 11:05:00,253.39,253.87,253.39,253.87,13402.0,233.7031,234.1458,233.7031,234.1458,13402.0
2023-01-27 11:10:00,253.76,254.24,253.71,254.18,9502.0,234.0443,234.487,233.9982,234.4317,9502.0
2023-01-27 11:15:00,254.11,254.42,253.93,254.29,4566.0,234.3671,234.653,234.2011,234.5331,4566.0
2023-01-27 11:20:00,254.29,254.65,254.21,254.56,12840.0,234.5331,234.8652,234.4594,234.7822,12840.0
2023-01-27 11:25:00,254.51,254.59,254.33,254.44,10314.0,234.736,234.8098,234.57,234.6715,10314.0
2023-01-27 11:30:00,254.47,255.08,254.47,254.88,7956.0,234.6992,235.2618,234.6992,235.0773,7956.0
2023-01-27 11:35:00,254.9,255.07,254.67,254.68,12478.0,235.0957,235.2525,234.8836,234.8928,12478.0
2023-01-27 11:40:00,254.71,255.12,254.71,255.11,7174.0,234.9205,235.2987,234.9205,235.2894,7174.0
2023-01-27 11:45:00,255.06,255.16,254.87,254.97,5047.0,235.2433,235.3355,235.0681,235.1603,5047.0
2023-01-27 11:50:00,254.82,254.84,254.19,254.19,5415.0,235.022,235.0404,234.4409,234.4409,5415.0
2023-01-27 11:55:00,254.16,254.26,254.06,254.11,9724.0,234.4132,234.5055,234.321,234.3671,9724.0
2023-01-27 12:00:00,254.06,254.07,253.85,253.94,5484.0,234.321,234.3302,234.1273,234.2103,5484.0
2023-01-27 12:05:00,253.97,254.32,253.96,254.17,61662.0,234.238,234.5608,234.2288,234.4225,61662.0
2023-01-27 12:10:00,254.15,254.3,254.07,254.11,15570.0,234.404,234.5424,234.3302,234.3671,15570.0
2023-01-27 12:15:00,254.1,254.26,253.8,253.8,5985.0,234.3579,234.5055,234.0812,234.0812,5985.0
2023-01-27 12:20:00,253.84,253.88,253.57,253.61,5624.0,234.1181,234.155,233.8691,233.906,5624.0
2023-01-27 12:25:00,253.56,253.61,253.46,253.47,6353.0,233.8599,233.906,233.7676,233.7768,6353.0
2023-01-27 12:30:00,253.45,253.86,253.45,253.85,2008.0,233.7584,234.1365,233.7584,234.1273,2008.0
2023-01-27 12:35:00,253.88,253.88,253.71,253.71,3863.0,234.155,234.155,233.9982,233.9982,3863.0
2023-01-27 12:40:00,253.74,253.74,253.48,253.54,5576.0,234.0259,234.0259,233.7861,233.8414,5576.0
2023-01-27 12:45:00,253.55,253.72,253.54,253.72,2700.0,233.8506,234.0074,233.8414,234.0074,2700.0
2023-01-27 12:50:00,253.78,253.78,253.63,253.67,1812.0,234.0628,234.0628,233.9244,233.9613,1812.0
2023-01-27 12:55:00,253.67,253.67,253.22,253.29,7511.0,233.9613,233.9613,233.5463,233.6108,7511.0
2023-01-27 13:00:00,253.35,253.4,253.14,253.14,7975.0,233.6662,233.7123,233.4725,233.4725,7975.0
2023-01-27 13:05:00,253.21,253.21,253.07,253.08,3411.0,233.537,233.537,233.4079,233.4171,3411.0
2023-01-27 13:10:00,253.06,253.26,253.05,253.26,5195.0,233.3987,233.5832,233.3895,233.5832,5195.0
2023-01-27 13:15:00,253.23,253.32,252.96,253.29,9111.0,233.5555,233.6385,233.3065,233.6108,9111.0
2023-01-27 13:20:00,253.29,253.4,253.25,253.32,7048.0,233.6108,233.7123,233.5739,233.6385,7048.0
2023-01-27 13:25:00,253.36,253.39,253.12,253.15,4524.0,233.6754,233.7031,233.454,233.4817,4524.0
2023-01-27 13:30:00,253.09,253.18,252.88,252.89,5681.0,233.4264,233.5094,233.2327,233.2419,5681.0
2023-01-27 13:35:00,252.87,253.1,252.85,253.08,9964.0,233.2235,233.4356,233.205,233.4171,9964.0
2023-01-27 13:40:00,253.04,253.11,252.54,252.85,34405.0,233.3803,233.4448,232.9191,233.205,34405.0
2023-01-27 13:45:00,252.82,253.03,252.82,252.97,4961.0,233.1773,233.371,233.1773,233.3157,4961.0
2023-01-27 13:50:00,252.91,253.0,252.88,252.99,3808.0,233.2604,233.3434,233.2327,233.3341,3808.0
2023-01-27 13:55:00,253.03,253.15,252.94,253.14,8747.0,233.371,233.4817,233.288,233.4725,8747.0
2023-01-27 14:00:00,253.08,253.46,253.07,253.4,7427.0,233.4171,233.7676,233.4079,233.7123,7427.0
2023-01-27 14:05:00,253.35,253.35,253.13,253.3,15005.0,233.6662,233.6662,233.4633,233.6201,15005.0
2023-01-27 14:10:00,253.36,253.52,253.23,253.46,4521.0,233.6754,233.823,233.5555,233.7676,4521.0
2023-01-27 14:15:00,253.47,253.47,253.3,253.31,6822.0,233.7768,233.7768,233.6201,233.6293,6822.0
2023-01-27 14:20:00,253.35,253.44,253.22,253.44,7042.0,233.6662,233.7492,233.5463,233.7492,7042.0
2023-01-27 14:25:00,253.45,253.78,253.45,253.72,2978.0,233.7584,234.0628,233.7584,234.0074,2978.0
2023-01-27 14:30:00,253.8,254.03,253.65,253.88,12210.0,234.0812,234.2933,233.9429,234.155,12210.0
2023-01-27 14:35:00,253.93,253.99,253.87,253.9,4673.0,234.2011,234.2564,234.1458,234.1734,4673.0
2023-01-27 14:40:00,253.92,254.11,253.92,254.07,5139.0,234.1919,234.3671,234.1919,234.3302,5139.0
2023-01-27 14:45:00,253.96,254.22,253.92,254.2,8332.0,234.2288,234.4686,234.1919,234.4501,8332.0
2023-01-27 14:50:00,254.22,254.27,254.09,254.25,9132.0,234.4686,234.5147,234.3487,234.4962,9132.0
2023-01-27 14:55:00,254.28,254.34,254.16,254.26,6959.0,234.5239,234.5793,234.4132,234.5055,6959.0
2023-01-27 15:00:00,254.24,254.29,254.19,254.19,6125.0,234.487,234.5331,234.4409,234.4409,6125.0
2023-01-27 15:05:00,254.15,254.39,254.15,254.19,9136.0,234.404,234.6254,234.404,234.4409,9136.0
2023-01-27 15:10:00,254.12,254.23,253.84,253.86,5792.0,234.3763,234.4778,234.1181,234.1365,5792.0
2023-01-27 15:15:00,253.89,254.09,253.75,254.06,11300.0,234.1642,234.3487,234.0351,234.321,11300.0
2023-01-27 15:20:00,254.11,254.11,253.7,253.77,8632.0,234.3671,234.3671,233.989,234.0535,8632.0
2023-01-27 15:25:00,253.74,253.87,253.67,253.84,8455.0,234.0259,234.1458,233.9613,234.1181,8455.0
2023-01-27 15:30:00,253.83,253.91,253.68,253.91,13520.0,234.1089,234.1827,233.9705,234.1827,13520.0
2023-01-27 15:35:00,253.88,254.11,253.82,253.95,13707.0,234.155,234.3671,234.0997,234.2196,13707.0
2023-01-27 15:40:00,253.97,254.15,253.93,254.04,13267.0,234.238,234.404,234.2011,234.3026,13267.0
2023-01-27 15:45:00,254.05,254.05,253.72,253.94,23260.0,234.3118,234.3118,234.0074,234.2103,23260.0
2023-01-27 15:50:00,253.95,254.2,253.52,254.02,43648.0,234.2196,234.4501,233.823,234.2841,43648.0
2023-01-27 15:55:00,253.99,254.05,253.51,253.68,89031.0,234.2564,234.3118,233.8137,233.9705,89031.0
2023-01-30 09:30:00,253.46,253.86,252.83,253.0,65560.0,233.7676,234.1365,233.1866,233.3434,65560.0
2023-01-30 09:35:00,253.05,254.16,252.88,253.3,19087.0,233.3895,234.4132,233.2327,233.6201,19087.0
2023-01-30 09:40:00,253.32,253.43,252.3,252.44,14289.0,233.6385,233.74,232.6977,232.8269,14289.0
2023-01-30 09:45:00,252.67,252.67,252.23,252.43,22227.0,233.039,233.039,232.6332,232.8176,22227.0
2023-01-30 09:50:00,252.32,252.76,252.32,252.42,9033.0,232.7162,233.122,232.7162,232.8084,9033.0
2023-01-30 09:55:00,252.43,252.61,252.16,252.4,23688.0,232.8176,232.9837,232.5686,232.79,23688.0
2023-01-30 10:00:00,252.44,253.5,252.44,253.08,9433.0,232.8269,233.8045,232.8269,233.4171,9433.0
2023-01-30 10:05:00,253.03,253.03,252.58,252.91,10841.0,233.371,233.371,232.956,233.2604,10841.0
2023-01-30 10:10:00,252.92,252.92,252.53,252.66,5867.0,233.2696,233.2696,232.9099,233.0298,5867.0
2023-01-30 10:15:00,252.73,253.1,252.65,253.08,7706.0,233.0943,233.4356,233.0206,233.4171,7706.0
2023-01-30 10:20:00,252.94,253.09,252.68,252.69,8590.0,233.288,233.4264,233.0482,233.0574,8590.0
2023-01-30 10:25:00,252.66,253.32,252.64,253.32,15539.0,233.0298,233.6385,233.0113,233.6385,15539.0
2023-01-30 10:30:00,253.3,253.41,253.1,253.12,4169.0,233.6201,233.7215,233.4356,233.454,4169.0
2023-01-30 10:35:00,253.09,253.13,252.6,252.76,5489.0,233.4264,233.4633,232.9744,233.122,5489.0
2023-01-30 10:40:00,252.74,253.02,252.72,252.93,7172.0,233.1036,233.3618,233.0851,233.2788,7172.0
2023-01-30 10:45:00,252.87,252.89,252.22,252.24,9618.0,233.2235,233.2419,232.624,232.6424,9618.0
2023-01-30 10:50:00,252.28,252.44,252.16,252.3,5848.0,232.6793,232.8269,232.5686,232.6977,5848.0
2023-01-30 10:55:00,252.15,252.31,252.08,252.08,6526.0,232.5594,232.707,232.4948,232.4948,6526.0
2023-01-30 11:00:00,252.16,252.67,252.14,252.51,7886.0,232.5686,233.039,232.5502,232.8914,7886.0
2023-01-30 11:05:00,252.45,252.47,252.12,252.14,5028.0,232.8361,232.8545,232.5317,232.5502,5028.0
2023-01-30 11:10:00,252.16,252.34,252.06,252.23,6099.0,232.5686,232.7346,232.4764,232.6332,6099.0
2023-01-30 11:15:00,252.21,252.44,252.16,252.34,8688.0,232.6147,232.8269,232.5686,232.7346,8688.0
2023-01-30 11:20:00,252.29,252.35,251.73,251.96,13362.0,232.6885,232.7439,232.172,232.3842,13362.0
2023-01-30 11:25:00,251.99,251.99,251.32,251.88,11766.0,232.4118,232.4118,231.7939,232.3104,11766.0
2023-01-30 11:30:00,251.9,251.92,251.72,251.88,4084.0,232.3288,232.3473,232.1628,232.3104,4084.0
2023-01-30 11:35:00,251.86,251.87,251.63,251.67,5525.0,232.2919,232.3012,232.0798,232.1167,5525.0
2023-01-30 11:40:00,251.83,251.87,251.69,251.77,3165.0,232.2643,232.3012,232.1351,232.2089,3165.0
2023-01-30 11:45:00,251.73,251.84,251.61,251.7,2898.0,232.172,232.2735,232.0614,232.1444,2898.0
2023-01-30 11:50:00,251.75,251.91,251.56,251.57,6146.0,232.1905,232.3381,232.0152,232.0245,6146.0
2023-01-30 11:55:00,251.56,251.93,251.36,251.9,6551.0,232.0152,232.3565,231.8308,232.3288,6551.0
2023-01-30 12:00:00,251.83,252.11,251.71,251.78,9202.0,232.2643,232.5225,232.1536,232.2182,9202.0
2023-01-30 12:05:00,251.79,252.04,251.78,252.03,2031.0,232.2274,232.4579,232.2182,232.4487,2031.0
2023-01-30 12:10:00,251.99,252.01,251.84,251.92,4817.0,232.4118,232.4303,232.2735,232.3473,4817.0
2023-01-30 12:15:00,251.88,251.89,251.7,251.74,3965.0,232.3104,232.3196,232.1444,232.1813,3965.0
2023-01-30 12:20:00,251.72,251.74,251.63,251.69,4445.0,232.1628,232.1813,232.0798,232.1351,4445.0
2023-01-30 12:25:00,251.7,251.75,251.34,251.54,8269.0,232.1444,232.1905,231.8123,231.9968,8269.0
2023-01-30 12:30:00,251.57,251.8,251.53,251.65,5222.0,232.0245,232.2366,231.9876,232.0983,5222.0
2023-01-30 12:35:00,251.65,251.8,251.62,251.74,8284.0,232.0983,232.2366,232.0706,232.1813,8284.0
2023-01-30 12:40:00,251.73,251.93,251.68,251.73,4676.0,232.172,232.3565,232.1259,232.172,4676.0
2023-01-30 12:45:00,251.66,251.68,251.27,251.42,9151.0,232.1075,232.1259,231.7478,231.8861,9151.0
2023-01-30 12:50:00,251.31,251.31,251.04,251.09,6161.0,231.7847,231.7847,231.5356,231.5818,6161.0
2023-01-30 12:55:00,251.07,251.07,250.82,250.97,7366.0,231.5633,231.5633,231.3327,231.4711,7366.0
2023-01-30 13:00:00,250.94,250.94,250.6,250.63,5641.0,231.4434,231.4434,231.1298,231.1575,5641.0
2023-01-30 13:05:00,250.62,250.84,250.62,250.84,16241.0,231.1483,231.3512,231.1483,231.3512,16241.0
2023-01-30 13:10:00,250.84,251.33,250.83,251.32,12937.0,231.3512,231.8031,231.342,231.7939,12937.0
2023-01-30 13:15:00,251.36,251.87,251.24,251.73,6595.0,231.8308,232.3012,231.7201,232.172,6595.0
2023-01-30 13:20:00,251.75,252.09,251.68,251.98,6271.0,232.1905,232.5041,232.1259,232.4026,6271.0
2023-01-30 13:25:00,251.94,252.0,251.75,251.91,5931.0,232.3657,232.4211,232.1905,232.3381,5931.0
2023-01-30 13:30:00,251.87,251.88,251.54,251.64,4424.0,232.3012,232.3104,231.9968,232.089,4424.0
2023-01-30 13:35:00,251.69,251.91,251.69,251.91,6057.0,232.1351,232.3381,232.1351,232.3381,6057.0
2023-01-30 13:40:00,251.88,251.92,251.74,251.86,3755.0,232.3104,232.3473,232.1813,232.2919,3755.0
2023-01-30 13:45:00,251.83,251.89,251.76,251.83,7052.0,232.2643,232.3196,232.1997,232.2643,7052.0
2023-01-30 13:50:00,251.83,252.0,251.75,251.94,4826.0,232.2643,232.4211,232.1905,232.3657,4826.0
2023-01-30 13:55:00,251.91,251.92,251.7,251.92,7476.0,232.3381,232.3473,232.1444,232.3473,7476.0
2023-01-30 14:00:00,251.91,251.94,251.7,251.73,6562.0,232.3381,232.3657,232.1444,232.172,6562.0
2023-01-30 14:05:00,251.7,252.03,251.67,251.82,5362.0,232.1444,232.4487,232.1167,232.255,5362.0
2023-01-30 14:10:00,251.85,251.86,251.52,251.59,6430.0,232.2827,232.2919,231.9784,232.0429,6430.0
2023-01-30 14:15:00,251.6,251.7,251.51,251.66,8185.0,232.0521,232.1444,231.9691,232.1075,8185.0
2023-01-30 14:20:00,251.65,251.77,251.49,251.63,7263.0,232.0983,232.2089,231.9507,232.0798,7263.0
2023-01-30 14:25:00,251.63,251.81,251.51,251.51,8378.0,232.0798,232.2458,231.9691,231.9691,8378.0
2023-01-30 14:30:00,251.52,251.59,251.35,251.39,6400.0,231.9784,232.0429,231.8216,231.8585,6400.0
2023-01-30 14:35:00,251.39,251.59,251.31,251.52,4549.0,231.8585,232.0429,231.7847,231.9784,4549.0
2023-01-30 14:40:00,251.49,251.49,251.22,251.3,4585.0,231.9507,231.9507,231.7017,231.7754,4585.0
2023-01-30 14:45:00,251.26,251.28,250.81,250.84,15089.0,231.7386,231.757,231.3235,231.3512,15089.0
2023-01-30 14:50:00,250.84,250.94,250.7,250.94,8632.0,231.3512,231.4434,231.2221,231.4434,8632.0
2023-01-30 14:55:00,250.9,251.03,250.86,251.03,4027.0,231.4065,231.5264,231.3696,231.5264,4027.0
2023-01-30 15:00:00,251.06,251.19,250.8,251.12,8393.0,231.5541,231.674,231.3143,231.6094,8393.0
2023-01-30 15:05:00,251.09,251.09,250.77,250.96,5831.0,231.5818,231.5818,231.2866,231.4619,5831.0
2023-01-30 15:10:00,250.92,251.24,250.87,250.98,10512.0,231.425,231.7201,231.3789,231.4803,10512.0
2023-01-30 15:15:00,250.87,250.97,250.82,250.92,6676.0,231.3789,231.4711,231.3327,231.425,6676.0
2023-01-30 15:20:00,250.91,250.98,250.77,250.93,10733.0,231.4157,231.4803,231.2866,231.4342,10733.0
2023-01-30 15:25:00,250.93,251.03,250.85,250.85,7304.0,231.4342,231.5264,231.3604,231.3604,7304.0
2023-01-30 15:30:00,250.83,251.16,250.65,251.16,12672.0,231.342,231.6463,231.1759,231.6463,12672.0
2023-01-30 15:35:00,251.15,251.67,251.14,251.58,15578.0,231.6371,232.1167,231.6279,232.0337,15578.0
2023-01-30 15:40:00,251.55,251.58,251.26,251.26,13911.0,232.006,232.0337,231.7386,231.7386,13911.0
2023-01-30 15:45:00,251.25,251.35,250.92,251.35,20178.0,231.7293,231.8216,231.425,231.8216,20178.0
2023-01-30 15:50:00,251.29,251.68,251.18,251.31,39982.0,231.7662,232.1259,231.6648,231.7847,39982.0
2023-01-30 15:55:00,251.23,251.65,251.08,251.61,92164.0,231.7109,232.0983,231.5725,232.0614,92164.0
2023-01-31 09:30:00,253.86,253.86,251.0,251.55,49717.0,234.1365,234.1365,231.4988,232.006,49717.0
2023-01-31 09:35:00,251.11,251.11,250.06,250.26,17339.0,231.6002,231.6002,230.6318,230.8162,17339.0
2023-01-31 09:40:00,250.19,251.14,250.08,251.03,44717.0,230.7517,231.6279,230.6502,231.5264,44717.0
2023-01-31 09:45:00,251.05,251.29,250.36,250.48,21791.0,231.5449,231.7662,230.9085,231.0192,21791.0
2023-01-31 09:50:00,250.44,250.51,249.89,250.43,31074.0,230.9823,231.0468,230.475,230.973,31074.0
2023-01-31 09:55:00,250.43,251.37,250.3,251.37,20346.0,230.973,231.84,230.8531,231.84,20346.0
2023-01-31 10:00:00,251.06,252.11,250.93,252.05,16085.0,231.5541,232.5225,231.4342,232.4672,16085.0
2023-01-31 10:05:00,252.05,252.1,251.61,251.67,19130.0,232.4672,232.5133,232.0614,232.1167,19130.0
2023-01-31 10:10:00,251.7,251.78,251.35,251.69,14884.0,232.1444,232.2182,231.8216,232.1351,14884.0
2023-01-31 10:15:00,251.63,252.16,251.53,252.01,15361.0,232.0798,232.5686,231.9876,232.4303,15361.0
2023-01-31 10:20:00,251.92,251.96,251.54,251.55,9369.0,232.3473,232.3842,231.9968,232.006,9369.0
2023-01-31 10:25:00,251.65,251.81,251.34,251.8,13658.0,232.0983,232.2458,231.8123,232.2366,13658.0
2023-01-31 10:30:00,251.8,251.82,251.12,251.12,15916.0,232.2366,232.255,231.6094,231.6094,15916.0
2023-01-31 10:35:00,251.07,251.19,250.71,250.95,32412.0,231.5633,231.674,231.2313,231.4526,32412.0
2023-01-31 10:40:00,250.88,251.33,250.82,251.1,6641.0,231.3881,231.8031,231.3327,231.591,6641.0
2023-01-31 10:45:00,251.1,251.33,251.0,251.29,8820.0,231.591,231.8031,231.4988,231.7662,8820.0
2023-01-31 10:50:00,251.29,251.29,250.78,250.79,10139.0,231.7662,231.7662,231.2958,231.3051,10139.0
2023-01-31 10:55:00,250.69,250.72,250.32,250.33,14807.0,231.2128,231.2405,230.8716,230.8808,14807.0
2023-01-31 11:00:00,250.33,250.95,250.3,250.43,19985.0,230.8808,231.4526,230.8531,230.973,19985.0
2023-01-31 11:05:00,250.4,250.41,250.21,250.34,13873.0,230.9454,230.9546,230.7701,230.89,13873.0
2023-01-31 11:10:00,250.41,250.69,250.22,250.4,17936.0,230.9546,231.2128,230.7794,230.9454,17936.0
2023-01-31 11:15:00,250.33,250.48,250.02,250.07,11019.0,230.8808,231.0192,230.5949,230.641,11019.0
2023-01-31 11:20:00,250.1,250.4,250.09,250.25,11666.0,230.6687,230.9454,230.6595,230.807,11666.0
2023-01-31 11:25:00,250.21,250.57,250.21,250.5,12447.0,230.7701,231.1022,230.7701,231.0376,12447.0
2023-01-31 11:30:00,250.49,250.83,250.35,250.83,9964.0,231.0284,231.342,230.8993,231.342,9964.0
2023-01-31 11:35:00,250.75,250.98,250.7,250.7,4890.0,231.2682,231.4803,231.2221,231.2221,4890.0
2023-01-31 11:40:00,250.69,250.93,250.5,250.51,10215.0,231.2128,231.4342,231.0376,231.0468,10215.0
2023-01-31 11:45:00,250.58,250.69,250.53,250.61,7554.0,231.1114,231.2128,231.0653,231.1391,7554.0
2023-01-31 11:50:00,250.6,250.6,250.42,250.55,8051.0,231.1298,231.1298,230.9638,231.0837,8051.0
2023-01-31 11:55:00,250.49,250.96,250.44,250.78,12286.0,231.0284,231.4619,230.9823,231.2958,12286.0
2023-01-31 12:00:00,250.71,250.83,250.63,250.67,10669.0,231.2313,231.342,231.1575,231.1944,10669.0
2023-01-31 12:05:00,250.71,250.79,250.52,250.79,6440.0,231.2313,231.3051,231.056,231.3051,6440.0
2023-01-31 12:10:00,250.77,250.98,250.48,250.75,13748.0,231.2866,231.4803,231.0192,231.2682,13748.0
2023-01-31 12:15:00,250.71,251.36,250.71,251.15,14416.0,231.2313,231.8308,231.2313,231.6371,14416.0
2023-01-31 12:20:00,251.07,251.09,250.92,250.97,7660.0,231.5633,231.5818,231.425,231.4711,7660.0
2023-01-31 12:25:00,251.01,251.05,250.87,250.93,7342.0,231.508,231.5449,231.3789,231.4342,7342.0
2023-01-31 12:30:00,250.94,251.22,250.94,251.16,11272.0,231.4434,231.7017,231.4434,231.6463,11272.0
2023-01-31 12:35:00,251.15,251.71,251.09,251.42,37191.0,231.6371,232.1536,231.5818,231.8861,37191.0
2023-01-31 12:40:00,251.44,251.72,251.38,251.38,7825.0,231.9046,232.1628,231.8492,231.8492,7825.0
2023-01-31 12:45:00,251.32,251.33,250.9,250.96,6930.0,231.7939,231.8031,231.4065,231.4619,6930.0
2023-01-31 12:50:00,250.96,251.0,250.61,250.8,25473.0,231.4619,231.4988,231.1391,231.3143,25473.0
2023-01-31 12:55:00,250.82,250.89,250.65,250.89,9771.0,231.3327,231.3973,231.1759,231.3973,9771.0
2023-01-31 13:00:00,250.83,251.0,250.72,250.87,7448.0,231.342,231.4988,231.2405,231.3789,7448.0
2023-01-31 13:05:00,250.81,250.81,250.65,250.77,10937.0,231.3235,231.3235,231.1759,231.2866,10937.0
2023-01-31 13:10:00,250.7,250.91,250.69,250.75,13220.0,231.2221,231.4157,231.2128,231.2682,13220.0
2023-01-31 13:15:00,250.74,250.87,250.73,250.83,10157.0,231.259,231.3789,231.2497,231.342,10157.0
2023-01-31 13:20:00,250.88,251.15,250.87,251.02,21148.0,231.3881,231.6371,231.3789,231.5172,21148.0
2023-01-31 13:25:00,250.99,251.4,250.97,251.4,11133.0,231.4895,231.8677,231.4711,231.8677,11133.0
2023-01-31 13:30:00,251.4,251.5,251.33,251.41,14264.0,231.8677,231.9599,231.8031,231.8769,14264.0
2023-01-31 13:35:00,251.4,252.0,251.37,251.51,22946.0,231.8677,232.4211,231.84,231.9691,22946.0
2023-01-31 13:40:00,251.51,251.52,251.25,251.41,10311.0,231.9691,231.9784,231.7293,231.8769,10311.0
2023-01-31 13:45:00,251.4,251.53,251.36,251.51,13819.0,231.8677,231.9876,231.8308,231.9691,13819.0
2023-01-31 13:50:00,251.51,251.55,251.42,251.45,9147.0,231.9691,232.006,231.8861,231.9138,9147.0
2023-01-31 13:55:00,251.4,251.48,251.31,251.46,13232.0,231.8677,231.9415,231.7847,231.923,13232.0
2023-01-31 14:00:00,251.44,251.51,251.34,251.44,15565.0,231.9046,231.9691,231.8123,231.9046,15565.0
2023-01-31 14:05:00,251.4,251.46,251.21,251.39,13299.0,231.8677,231.923,231.6924,231.8585,13299.0
2023-01-31 14:10:00,251.4,251.4,251.09,251.11,11989.0,231.8677,231.8677,231.5818,231.6002,11989.0
2023-01-31 14:15:00,251.11,251.56,250.95,251.23,32194.0,231.6002,232.0152,231.4526,231.7109,32194.0
2023-01-31 14:20:00,251.23,251.38,251.18,251.27,10451.0,231.7109,231.8492,231.6648,231.7478,10451.0
2023-01-31 14:25:00,251.23,251.41,251.23,251.33,9523.0,231.7109,231.8769,231.7109,231.8031,9523.0
2023-01-31 14:30:00,251.33,251.39,251.13,251.16,11234.0,231.8031,231.8585,231.6187,231.6463,11234.0
2023-01-31 14:35:00,251.18,251.36,251.15,251.32,6836.0,231.6648,231.8308,231.6371,231.7939,6836.0
2023-01-31 14:40:00,251.29,251.56,251.25,251.39,21599.0,231.7662,232.0152,231.7293,231.8585,21599.0
2023-01-31 14:45:00,251.46,251.49,251.22,251.49,16382.0,231.923,231.9507,231.7017,231.9507,16382.0
2023-01-31 14:50:00,251.48,251.6,251.46,251.59,12474.0,231.9415,232.0521,231.923,232.0429,12474.0
2023-01-31 14:55:00,251.61,251.65,251.41,251.41,11153.0,232.0614,232.0983,231.8769,231.8769,11153.0
2023-01-31 15:00:00,251.47,251.63,251.41,251.49,14652.0,231.9322,232.0798,231.8769,231.9507,14652.0
2023-01-31 15:05:00,251.5,251.97,251.49,251.97,15533.0,231.9599,232.3934,231.9507,232.3934,15533.0
2023-01-31 15:10:00,251.98,252.18,251.86,252.02,23853.0,232.4026,232.5871,232.2919,232.4395,23853.0
2023-01-31 15:15:00,252.03,252.15,251.93,251.95,13988.0,232.4487,232.5594,232.3565,232.3749,13988.0
2023-01-31 15:20:00,251.95,252.0,251.74,251.85,29148.0,232.3749,232.4211,232.1813,232.2827,29148.0
2023-01-31 15:25:00,251.84,251.97,251.61,251.65,27519.0,232.2735,232.3934,232.0614,232.0983,27519.0
2023-01-31 15:30:00,251.66,251.86,251.63,251.83,20628.0,232.1075,232.2919,232.0798,232.2643,20628.0
2023-01-31 15:35:00,251.81,251.95,251.8,251.92,23857.0,232.2458,232.3749,232.2366,232.3473,23857.0
2023-01-31 15:40:00,251.94,252.32,251.92,252.28,20601.0,232.3657,232.7162,232.3473,232.6793,20601.0
2023-01-31 15:45:00,252.35,252.58,252.0,252.04,41713.0,232.7439,232.956,232.4211,232.4579,41713.0
2023-01-31 15:50:00,252.04,252.59,251.81,252.43,90693.0,232.4579,232.9652,232.2458,232.8176,90693.0
2023-01-31 15:55:00,252.41,252.66,252.03,252.54,176802.0,232.7992,233.0298,232.4487,232.9191,176802.0
2023-02-01 09:30:00,249.28,249.55,244.24,244.27,123822.0,229.9124,230.1614,225.264,225.2916,123822.0
2023-02-01 09:35:00,244.16,244.88,242.5,244.88,110635.0,225.1902,225.8542,223.6592,225.8542,110635.0
2023-02-01 09:40:00,244.9,246.43,244.0,246.38,112714.0,225.8727,227.2838,225.0426,227.2377,112714.0
2023-02-01 09:45:00,246.28,246.98,245.35,245.42,59041.0,227.1455,227.7911,226.2877,226.3523,59041.0
2023-02-01 09:50:00,245.42,245.66,244.99,245.03,60188.0,226.3523,226.5736,225.9557,225.9926,60188.0
2023-02-01 09:55:00,245.05,245.51,244.58,244.84,69820.0,226.011,226.4353,225.5775,225.8173,69820.0
2023-02-01 10:00:00,244.71,245.38,244.21,244.81,82548.0,225.6974,226.3154,225.2363,225.7897,82548.0
2023-02-01 10:05:00,244.92,245.33,243.22,244.13,31250.0,225.8911,226.2693,224.3232,225.1625,31250.0
2023-02-01 10:10:00,244.07,244.52,243.13,243.34,40021.0,225.1072,225.5222,224.2402,224.4339,40021.0
2023-02-01 10:15:00,243.43,243.87,243.03,243.86,16673.0,224.5169,224.9227,224.148,224.9135,16673.0
2023-02-01 10:20:00,243.78,243.93,243.28,243.28,28462.0,224.8397,224.9781,224.3786,224.3786,28462.0
2023-02-01 10:25:00,243.27,243.48,242.9,243.19,23126.0,224.3693,224.563,224.0281,224.2955,23126.0
2023-02-01 10:30:00,243.19,243.32,242.88,243.26,26905.0,224.2955,224.4154,224.0096,224.3601,26905.0
2023-02-01 10:35:00,243.26,243.92,243.21,243.86,40607.0,224.3601,224.9688,224.314,224.9135,40607.0
2023-02-01 10:40:00,243.81,244.06,243.72,243.8,32606.0,224.8674,225.0979,224.7844,224.8582,32606.0
2023-02-01 10:45:00,243.78,243.95,243.19,243.19,21329.0,224.8397,224.9965,224.2955,224.2955,21329.0
2023-02-01 10:50:00,243.14,243.25,242.21,242.56,39556.0,224.2494,224.3509,223.3917,223.7145,39556.0
2023-02-01 10:55:00,242.47,243.07,242.34,242.89,32853.0,223.6315,224.1849,223.5116,224.0189,32853.0
2023-02-01 11:00:00,242.87,243.39,242.77,243.03,18051.0,224.0004,224.48,223.9082,224.148,18051.0
2023-02-01 11:05:00,243.03,243.39,242.7,243.25,24223.0,224.148,224.48,223.8436,224.3509,24223.0
2023-02-01 11:10:00,243.28,243.34,242.51,242.73,20952.0,224.3786,224.4339,223.6684,223.8713,20952.0
2023-02-01 11:15:00,242.79,243.17,242.78,243.14,16967.0,223.9266,224.2771,223.9174,224.2494,16967.0
2023-02-01 11:20:00,243.14,243.56,243.1,243.38,23788.0,224.2494,224.6368,224.2125,224.4708,23788.0
2023-02-01 11:25:00,243.36,243.75,243.36,243.53,21686.0,224.4523,224.812,224.4523,224.6091,21686.0
2023-02-01 11:30:00,243.52,243.6,243.15,243.32,19823.0,224.5999,224.6737,224.2587,224.4154,19823.0
2023-02-01 11:35:00,243.33,243.64,243.17,243.63,24893.0,224.4247,224.7106,224.2771,224.7014,24893.0
2023-02-01 11:40:00,243.61,243.82,243.14,243.47,31607.0,224.6829,224.8766,224.2494,224.5538,31607.0
2023-02-01 11:45:00,243.48,243.69,243.11,243.33,40181.0,224.563,224.7567,224.2218,224.4247,40181.0
2023-02-01 11:50:00,243.33,243.33,242.54,242.84,25299.0,224.4247,224.4247,223.696,223.9727,25299.0
2023-02-01 11:55:00,242.83,242.83,241.72,241.72,39203.0,223.9635,223.9635,222.9398,222.9398,39203.0
2023-02-01 12:00:00,241.79,241.85,240.84,241.0,29251.0,223.0043,223.0597,222.1281,222.2757,29251.0
2023-02-01 12:05:00,240.96,241.11,240.0,240.51,56564.0,222.2388,222.3771,221.3534,221.8238,56564.0
2023-02-01 12:10:00,240.39,241.12,240.39,240.58,29319.0,221.7131,222.3864,221.7131,221.8883,29319.0
2023-02-01 12:15:00,240.52,240.69,240.14,240.29,23515.0,221.833,221.9898,221.4825,221.6209,23515.0
2023-02-01 12:20:00,240.26,240.82,240.07,240.74,17469.0,221.5932,222.1097,221.4179,222.0359,17469.0
2023-02-01 12:25:00,240.64,240.71,240.41,240.51,14390.0,221.9437,222.0082,221.7315,221.8238,14390.0
2023-02-01 12:30:00,240.56,241.53,240.56,241.3,29610.0,221.8699,222.7645,221.8699,222.5524,29610.0
2023-02-01 12:35:00,241.28,241.73,241.13,241.56,14964.0,222.5339,222.949,222.3956,222.7922,14964.0
2023-02-01 12:40:00,241.58,242.21,241.57,242.21,18231.0,222.8106,223.3917,222.8014,223.3917,18231.0
2023-02-01 12:45:00,242.1,242.66,242.09,242.59,29238.0,223.2902,223.8067,223.281,223.7422,29238.0
2023-02-01 12:50:00,242.6,242.68,242.11,242.19,23749.0,223.7514,223.8252,223.2995,223.3732,23749.0
2023-02-01 12:55:00,242.16,242.27,241.93,242.07,21654.0,223.3456,223.447,223.1334,223.2626,21654.0
2023-02-01 13:00:00,242.05,242.43,242.01,242.37,18343.0,223.2441,223.5946,223.2072,223.5393,18343.0
2023-02-01 13:05:00,242.36,242.54,242.3,242.51,42143.0,223.53,223.696,223.4747,223.6684,42143.0
2023-02-01 13:10:00,242.5,243.33,242.47,243.3,35302.0,223.6592,224.4247,223.6315,224.397,35302.0
2023-02-01 13:15:00,243.28,243.34,242.86,243.25,27841.0,224.3786,224.4339,223.9912,224.3509,27841.0
2023-02-01 13:20:00,243.25,243.44,243.0,243.13,24140.0,224.3509,224.5261,224.1203,224.2402,24140.0
2023-02-01 13:25:00,243.09,243.1,242.53,242.58,33299.0,224.2033,224.2125,223.6868,223.7329,33299.0
2023-02-01 13:30:00,242.58,242.87,242.07,242.68,20611.0,223.7329,224.0004,223.2626,223.8252,20611.0
2023-02-01 13:35:00,242.68,243.28,242.62,243.25,14628.0,223.8252,224.3786,223.7698,224.3509,14628.0
2023-02-01 13:40:00,243.41,243.47,243.09,243.09,13640.0,224.4985,224.5538,224.2033,224.2033,13640.0
2023-02-01 13:45:00,243.19,243.36,243.05,243.36,33697.0,224.2955,224.4523,224.1664,224.4523,33697.0
2023-02-01 13:50:00,243.41,243.5,243.2,243.38,17332.0,224.4985,224.5815,224.3048,224.4708,17332.0
2023-02-01 13:55:00,243.39,244.28,243.35,244.02,27273.0,224.48,225.3009,224.4431,225.0611,27273.0
2023-02-01 14:00:00,243.94,244.13,243.26,243.48,39483.0,224.9873,225.1625,224.3601,224.563,39483.0
2023-02-01 14:05:00,243.54,244.25,243.54,243.63,30688.0,224.6184,225.2732,224.6184,224.7014,30688.0
2023-02-01 14:10:00,243.56,243.99,243.48,243.58,24449.0,224.6368,225.0334,224.563,224.6552,24449.0
2023-02-01 14:15:00,243.62,243.83,242.98,243.03,29754.0,224.6921,224.8858,224.1019,224.148,29754.0
2023-02-01 14:20:00,243.03,243.42,243.03,243.4,20557.0,224.148,224.5077,224.148,224.4892,20557.0
2023-02-01 14:25:00,243.4,243.6,243.15,243.25,29942.0,224.4892,224.6737,224.2587,224.3509,29942.0
2023-02-01 14:30:00,243.33,243.33,241.97,242.4,32033.0,224.4247,224.4247,223.1703,223.5669,32033.0
2023-02-01 14:35:00,242.39,243.72,242.2,243.58,45075.0,223.5577,224.7844,223.3825,224.6552,45075.0
2023-02-01 14:40:00,243.56,244.73,243.55,244.53,34237.0,224.6368,225.7159,224.6276,225.5314,34237.0
2023-02-01 14:45:00,244.66,245.58,244.49,244.85,43786.0,225.6513,226.4999,225.4945,225.8266,43786.0
2023-02-01 14:50:00,244.9,245.26,244.6,244.94,33819.0,225.8727,226.2047,225.596,225.9096,33819.0
2023-02-01 14:55:00,244.93,245.06,244.34,244.44,20920.0,225.9004,226.0203,225.3562,225.4484,20920.0
2023-02-01 15:00:00,244.54,245.41,244.53,245.41,23744.0,225.5407,226.3431,225.5314,226.3431,23744.0
2023-02-01 15:05:00,245.45,245.87,245.37,245.7,34352.0,226.38,226.7673,226.3062,226.6105,34352.0
2023-02-01 15:10:00,245.65,245.73,244.54,244.58,27251.0,226.5644,226.6382,225.5407,225.5775,27251.0
2023-02-01 15:15:00,244.54,244.62,243.94,244.54,34938.0,225.5407,225.6144,224.9873,225.5407,34938.0
2023-02-01 15:20:00,244.56,244.81,244.4,244.81,18459.0,225.5591,225.7897,225.4115,225.7897,18459.0
2023-02-01 15:25:00,244.87,245.27,244.81,245.22,21140.0,225.845,226.2139,225.7897,226.1678,21140.0
2023-02-01 15:30:00,245.25,245.7,245.25,245.7,35099.0,226.1955,226.6105,226.1955,226.6105,35099.0
2023-02-01 15:35:00,245.73,246.94,245.72,246.67,63152.0,226.6382,227.7542,226.629,227.5052,63152.0
2023-02-01 15:40:00,246.71,247.02,246.31,246.54,64703.0,227.5421,227.828,227.1731,227.3853,64703.0
2023-02-01 15:45:00,246.54,246.78,245.94,245.94,52631.0,227.3853,227.6066,226.8319,226.8319,52631.0
2023-02-01 15:50:00,245.88,246.22,245.49,245.99,112950.0,226.7765,227.0901,226.4168,226.878,112950.0
2023-02-01 15:55:00,245.97,246.48,245.65,246.21,186920.0,226.8596,227.3299,226.5644,227.0809,186920.0
2023-02-02 09:30:00,243.46,243.78,241.51,242.12,91922.0,224.5446,224.8397,222.7461,223.3087,91922.0
2023-02-02 09:35:00,242.4,242.4,240.73,241.03,45154.0,223.5669,223.5669,222.0267,222.3034,45154.0
2023-02-02 09:40:00,240.99,241.6,239.12,239.17,76452.0,222.2665,222.8291,220.5418,220.5879,76452.0
2023-02-02 09:45:00,239.1,239.45,236.36,236.64,126751.0,220.5233,220.8461,217.9962,218.2544,126751.0
2023-02-02 09:50:00,236.67,238.1,236.58,236.86,137845.0,218.2821,219.601,218.1991,218.4573,137845.0
2023-02-02 09:55:00,236.98,238.65,236.8,238.65,123612.0,218.568,220.1083,218.402,220.1083,123612.0
2023-02-02 10:00:00,238.68,240.71,238.68,239.84,73010.0,220.1359,222.0082,220.1359,221.2058,73010.0
2023-02-02 10:05:00,239.83,240.06,239.04,239.1,51688.0,221.1966,221.4087,220.468,220.5233,51688.0
2023-02-02 10:10:00,239.23,239.36,238.43,238.74,30560.0,220.6432,220.7631,219.9054,220.1913,30560.0
2023-02-02 10:15:00,238.81,240.05,238.81,240.05,26092.0,220.2558,221.3995,220.2558,221.3995,26092.0
2023-02-02 10:20:00,240.03,240.1,238.8,238.81,23741.0,221.3811,221.4456,220.2466,220.2558,23741.0
2023-02-02 10:25:00,238.78,238.99,238.39,238.46,24697.0,220.2282,220.4219,219.8685,219.933,24697.0
2023-02-02 10:30:00,238.41,239.68,238.28,239.62,30454.0,219.8869,221.0583,219.767,221.0029,30454.0
2023-02-02 10:35:00,239.62,239.99,239.2,239.24,49000.0,221.0029,221.3442,220.6155,220.6524,49000.0
2023-02-02 10:40:00,239.2,239.72,239.03,239.44,12030.0,220.6155,221.0951,220.4588,220.8369,12030.0
2023-02-02 10:45:00,239.52,239.82,239.36,239.7,12193.0,220.9107,221.1874,220.7631,221.0767,12193.0
2023-02-02 10:50:00,239.84,240.3,239.77,240.08,22237.0,221.2058,221.6301,221.1413,221.4272,22237.0
2023-02-02 10:55:00,240.11,240.62,240.11,240.21,23957.0,221.4548,221.9252,221.4548,221.5471,23957.0
2023-02-02 11:00:00,240.14,240.26,239.55,240.17,16350.0,221.4825,221.5932,220.9384,221.5102,16350.0
2023-02-02 11:05:00,240.26,240.45,239.8,240.04,40063.0,221.5932,221.7684,221.1689,221.3903,40063.0
2023-02-02 11:10:00,240.03,240.03,239.36,239.37,44856.0,221.3811,221.3811,220.7631,220.7723,44856.0
2023-02-02 11:15:00,239.29,239.9,239.28,239.49,23613.0,220.6986,221.2612,220.6893,220.883,23613.0
2023-02-02 11:20:00,239.48,239.71,239.25,239.47,26379.0,220.8738,221.0859,220.6617,220.8646,26379.0
2023-02-02 11:25:00,239.46,239.82,239.38,239.5,25247.0,220.8553,221.1874,220.7816,220.8922,25247.0
2023-02-02 11:30:00,239.49,240.21,239.49,240.14,19212.0,220.883,221.5471,220.883,221.4825,19212.0
2023-02-02 11:35:00,240.14,240.26,239.38,239.4,18003.0,221.4825,221.5932,220.7816,220.8,18003.0
2023-02-02 11:40:00,239.39,239.5,239.01,239.05,34136.0,220.7908,220.8922,220.4403,220.4772,34136.0
2023-02-02 11:45:00,239.14,239.51,238.88,239.24,26090.0,220.5602,220.9015,220.3204,220.6524,26090.0
2023-02-02 11:50:00,239.22,239.42,239.14,239.42,38688.0,220.634,220.8185,220.5602,220.8185,38688.0
2023-02-02 11:55:00,239.42,240.4,239.19,240.38,41530.0,220.8185,221.7223,220.6063,221.7039,41530.0
2023-02-02 12:00:00,240.34,240.34,239.81,239.91,10536.0,221.667,221.667,221.1782,221.2704,10536.0
2023-02-02 12:05:00,239.87,239.91,239.07,239.19,31495.0,221.2335,221.2704,220.4956,220.6063,31495.0
2023-02-02 12:10:00,239.2,239.74,239.19,239.64,16968.0,220.6155,221.1136,220.6063,221.0214,16968.0
2023-02-02 12:15:00,239.69,239.69,239.13,239.14,38614.0,221.0675,221.0675,220.551,220.5602,38614.0
2023-02-02 12:20:00,239.18,239.5,238.9,239.4,29449.0,220.5971,220.8922,220.3389,220.8,29449.0
2023-02-02 12:25:00,239.41,239.61,239.17,239.22,17508.0,220.8092,220.9937,220.5879,220.634,17508.0
2023-02-02 12:30:00,239.21,239.74,239.15,239.74,26729.0,220.6248,221.1136,220.5694,221.1136,26729.0
2023-02-02 12:35:00,239.84,240.22,239.84,240.15,21251.0,221.2058,221.5563,221.2058,221.4917,21251.0
2023-02-02 12:40:00,240.12,240.26,239.75,239.76,15537.0,221.4641,221.5932,221.1228,221.132,15537.0
2023-02-02 12:45:00,239.88,240.12,239.65,239.89,17877.0,221.2427,221.4641,221.0306,221.2519,17877.0
2023-02-02 12:50:00,239.91,239.91,239.47,239.62,14636.0,221.2704,221.2704,220.8646,221.0029,14636.0
2023-02-02 12:55:00,239.57,239.63,239.25,239.4,14644.0,220.9568,221.0121,220.6617,220.8,14644.0
2023-02-02 13:00:00,239.43,240.07,239.2,240.07,30962.0,220.8277,221.4179,220.6155,221.4179,30962.0
2023-02-02 13:05:00,240.07,240.13,239.62,239.62,15003.0,221.4179,221.4733,221.0029,221.0029,15003.0
2023-02-02 13:10:00,239.67,239.69,239.47,239.58,14854.0,221.049,221.0675,220.8646,220.966,14854.0
2023-02-02 13:15:00,239.62,239.76,239.27,239.76,16224.0,221.0029,221.132,220.6801,221.132,16224.0
2023-02-02 13:20:00,239.84,240.27,239.84,240.24,10084.0,221.2058,221.6024,221.2058,221.5747,10084.0
2023-02-02 13:25:00,240.29,240.32,240.09,240.18,14336.0,221.6209,221.6485,221.4364,221.5194,14336.0
2023-02-02 13:30:00,240.17,240.91,240.17,240.89,23762.0,221.5102,222.1927,221.5102,222.1742,23762.0
2023-02-02 13:35:00,240.91,242.27,240.85,241.7,47155.0,222.1927,223.447,222.1373,222.9213,47155.0
2023-02-02 13:40:00,241.7,242.2,241.34,241.69,33419.0,222.9213,223.3825,222.5893,222.9121,33419.0
2023-02-02 13:45:00,241.71,241.9,241.27,241.27,14122.0,222.9305,223.1058,222.5247,222.5247,14122.0
2023-02-02 13:50:00,241.32,241.49,241.0,241.2,7764.0,222.5708,222.7276,222.2757,222.4602,7764.0
2023-02-02 13:55:00,241.17,242.21,241.17,242.08,42559.0,222.4325,223.3917,222.4325,223.2718,42559.0
2023-02-02 14:00:00,241.99,242.45,241.91,242.38,24836.0,223.1888,223.613,223.115,223.5485,24836.0
2023-02-02 14:05:00,242.29,242.89,242.18,242.79,29246.0,223.4655,224.0189,223.364,223.9266,29246.0
2023-02-02 14:10:00,242.69,243.18,242.36,243.06,32249.0,223.8344,224.2863,223.53,224.1756,32249.0
2023-02-02 14:15:00,243.12,243.25,242.89,243.09,21979.0,224.231,224.3509,224.0189,224.2033,21979.0
2023-02-02 14:20:00,243.09,243.14,242.9,242.9,14445.0,224.2033,224.2494,224.0281,224.0281,14445.0
2023-02-02 14:25:00,242.94,243.13,242.87,243.06,14047.0,224.065,224.2402,224.0004,224.1756,14047.0
2023-02-02 14:30:00,243.02,243.24,242.8,243.23,35151.0,224.1388,224.3417,223.9358,224.3324,35151.0
2023-02-02 14:35:00,243.34,244.05,243.21,243.96,17615.0,224.4339,225.0887,224.314,225.0057,17615.0
2023-02-02 14:40:00,243.96,244.2,243.75,244.04,14615.0,225.0057,225.2271,224.812,225.0795,14615.0
2023-02-02 14:45:00,244.08,244.41,243.61,244.36,18814.0,225.1164,225.4208,224.6829,225.3746,18814.0
2023-02-02 14:50:00,244.36,244.77,244.35,244.71,18032.0,225.3746,225.7528,225.3654,225.6974,18032.0
2023-02-02 14:55:00,244.71,244.71,244.35,244.59,18748.0,225.6974,225.6974,225.3654,225.5868,18748.0
2023-02-02 15:00:00,244.52,244.67,244.3,244.67,20781.0,225.5222,225.6606,225.3193,225.6606,20781.0
2023-02-02 15:05:00,244.65,245.26,244.64,244.93,24017.0,225.6421,226.2047,225.6329,225.9004,24017.0
2023-02-02 15:10:00,244.92,245.09,244.85,244.96,27747.0,225.8911,226.0479,225.8266,225.928,27747.0
2023-02-02 15:15:00,244.91,245.04,244.78,244.98,25063.0,225.8819,226.0018,225.762,225.9465,25063.0
2023-02-02 15:20:00,244.98,245.68,244.95,245.1,61590.0,225.9465,226.5921,225.9188,226.0571,61590.0
2023-02-02 15:25:00,245.06,245.62,244.97,245.55,43321.0,226.0203,226.5367,225.9372,226.4722,43321.0
2023-02-02 15:30:00,245.57,245.85,245.42,245.77,53584.0,226.4906,226.7489,226.3523,226.6751,53584.0
2023-02-02 15:35:00,245.72,245.92,245.2,245.24,53213.0,226.629,226.8134,226.1494,226.1863,53213.0
2023-02-02 15:40:00,245.25,245.26,244.57,245.14,47610.0,226.1955,226.2047,225.5683,226.094,47610.0
2023-02-02 15:45:00,245.14,245.4,244.96,245.17,53083.0,226.094,226.3338,225.928,226.1217,53083.0
2023-02-02 15:50:00,245.19,245.99,245.19,245.79,136493.0,226.1402,226.878,226.1402,226.6935,136493.0
2023-02-02 15:55:00,245.75,246.57,245.68,246.56,340573.0,226.6566,227.4129,226.5921,227.4037,340573.0
2023-02-03 09:30:00,249.96,249.96,248.53,248.57,112699.0,230.5396,230.5396,229.2207,229.2575,112699.0
2023-02-03 09:35:00,248.48,248.69,246.88,247.23,28096.0,229.1745,229.3682,227.6989,228.0217,28096.0
2023-02-03 09:40:00,247.32,247.32,245.43,245.43,24044.0,228.1047,228.1047,226.3615,226.3615,24044.0
2023-02-03 09:45:00,245.45,246.11,244.87,245.03,23728.0,226.38,226.9887,225.845,225.9926,23728.0
2023-02-03 09:50:00,244.95,245.13,243.12,243.38,34157.0,225.9188,226.0848,224.231,224.4708,34157.0
2023-02-03 09:55:00,243.39,244.32,243.39,243.45,40272.0,224.48,225.3377,224.48,224.5353,40272.0
2023-02-03 10:00:00,243.2,243.31,242.39,243.04,25745.0,224.3048,224.4062,223.5577,224.1572,25745.0
2023-02-03 10:05:00,242.95,243.12,242.21,242.8,25461.0,224.0742,224.231,223.3917,223.9358,25461.0
2023-02-03 10:10:00,242.84,243.43,242.66,242.86,26378.0,223.9727,224.5169,223.8067,223.9912,26378.0
2023-02-03 10:15:00,242.79,243.99,242.43,243.84,24052.0,223.9266,225.0334,223.5946,224.895,24052.0
2023-02-03 10:20:00,243.91,243.91,242.66,243.15,16552.0,224.9596,224.9596,223.8067,224.2587,16552.0
2023-02-03 10:25:00,243.15,243.96,243.04,243.21,24079.0,224.2587,225.0057,224.1572,224.314,24079.0
2023-02-03 10:30:00,243.16,243.52,242.96,243.31,13746.0,224.2679,224.5999,224.0834,224.4062,13746.0
2023-02-03 10:35:00,243.48,244.51,243.38,244.01,17527.0,224.563,225.513,224.4708,225.0518,17527.0
2023-02-03 10:40:00,243.99,244.09,243.35,244.09,14708.0,225.0334,225.1256,224.4431,225.1256,14708.0
2023-02-03 10:45:00,244.17,244.29,243.65,243.85,8224.0,225.1994,225.3101,224.7198,224.9043,8224.0
2023-02-03 10:50:00,243.69,244.75,243.61,244.66,22714.0,224.7567,225.7343,224.6829,225.6513,22714.0
2023-02-03 10:55:00,244.64,245.0,244.52,244.73,17466.0,225.6329,225.9649,225.5222,225.7159,17466.0
2023-02-03 11:00:00,244.83,245.33,244.83,245.02,19770.0,225.8081,226.2693,225.8081,225.9834,19770.0
2023-02-03 11:05:00,245.09,245.11,244.25,244.5,24202.0,226.0479,226.0664,225.2732,225.5038,24202.0
2023-02-03 11:10:00,244.54,245.44,244.38,245.44,9011.0,225.5407,226.3707,225.3931,226.3707,9011.0
2023-02-03 11:15:00,245.37,245.37,245.1,245.1,11088.0,226.3062,226.3062,226.0571,226.0571,11088.0
2023-02-03 11:20:00,245.08,245.24,244.7,245.17,12919.0,226.0387,226.1863,225.6882,226.1217,12919.0
2023-02-03 11:25:00,245.2,245.29,244.74,244.89,15487.0,226.1494,226.2324,225.7251,225.8635,15487.0
2023-02-03 11:30:00,244.95,245.34,244.93,245.22,11509.0,225.9188,226.2785,225.9004,226.1678,11509.0
2023-02-03 11:35:00,245.24,245.44,244.81,244.81,13144.0,226.1863,226.3707,225.7897,225.7897,13144.0
2023-02-03 11:40:00,244.8,244.85,244.39,244.47,17011.0,225.7805,225.8266,225.4023,225.4761,17011.0
2023-02-03 11:45:00,244.56,244.75,244.19,244.2,24760.0,225.5591,225.7343,225.2178,225.2271,24760.0
2023-02-03 11:50:00,244.13,244.35,243.97,244.21,9867.0,225.1625,225.3654,225.0149,225.2363,9867.0
2023-02-03 11:55:00,244.18,244.43,244.04,244.28,13718.0,225.2086,225.4392,225.0795,225.3009,13718.0
2023-02-03 12:00:00,244.29,244.74,244.23,244.67,7303.0,225.3101,225.7251,225.2547,225.6606,7303.0
2023-02-03 12:05:00,244.67,244.84,244.56,244.63,11938.0,225.6606,225.8173,225.5591,225.6237,11938.0
2023-02-03 12:10:00,244.72,245.02,244.69,244.85,12013.0,225.7067,225.9834,225.679,225.8266,12013.0
2023-02-03 12:15:00,244.92,245.15,244.91,245.01,6668.0,225.8911,226.1033,225.8819,225.9741,6668.0
2023-02-03 12:20:00,245.0,245.34,244.96,245.03,13876.0,225.9649,226.2785,225.928,225.9926,13876.0
2023-02-03 12:25:00,245.05,245.4,244.98,245.4,9298.0,226.011,226.3338,225.9465,226.3338,9298.0
2023-02-03 12:30:00,245.31,245.56,245.15,245.22,9421.0,226.2508,226.4814,226.1033,226.1678,9421.0
2023-02-03 12:35:00,245.19,245.41,245.11,245.31,12216.0,226.1402,226.3431,226.0664,226.2508,12216.0
2023-02-03 12:40:00,245.31,245.91,245.3,245.89,9544.0,226.2508,226.8042,226.2416,226.7858,9544.0
2023-02-03 12:45:00,245.9,246.08,245.6,245.72,17904.0,226.795,226.961,226.5183,226.629,17904.0
2023-02-03 12:50:00,245.68,245.95,245.57,245.72,6780.0,226.5921,226.8411,226.4906,226.629,6780.0
2023-02-03 12:55:00,245.71,245.81,245.03,245.17,9064.0,226.6198,226.712,225.9926,226.1217,9064.0
2023-02-03 13:00:00,245.18,245.25,244.67,244.78,8602.0,226.1309,226.1955,225.6606,225.762,8602.0
2023-02-03 13:05:00,244.77,244.77,244.02,244.26,17387.0,225.7528,225.7528,225.0611,225.2824,17387.0
2023-02-03 13:10:00,244.05,244.34,243.91,244.3,14327.0,225.0887,225.3562,224.9596,225.3193,14327.0
2023-02-03 13:15:00,244.3,244.37,244.15,244.27,10691.0,225.3193,225.3839,225.181,225.2916,10691.0
2023-02-03 13:20:00,244.31,244.46,244.06,244.08,10508.0,225.3285,225.4669,225.0979,225.1164,10508.0
2023-02-03 13:25:00,244.14,244.35,244.04,244.26,11455.0,225.1717,225.3654,225.0795,225.2824,11455.0
2023-02-03 13:30:00,244.25,244.83,244.25,244.69,10774.0,225.2732,225.8081,225.2732,225.679,10774.0
2023-02-03 13:35:00,244.56,244.64,244.38,244.58,8915.0,225.5591,225.6329,225.3931,225.5775,8915.0
2023-02-03 13:40:00,244.57,244.57,244.07,244.18,9277.0,225.5683,225.5683,225.1072,225.2086,9277.0
2023-02-03 13:45:00,244.18,244.27,243.93,243.98,11254.0,225.2086,225.2916,224.9781,225.0242,11254.0
2023-02-03 13:50:00,244.06,244.5,244.05,244.36,6832.0,225.0979,225.5038,225.0887,225.3746,6832.0
2023-02-03 13:55:00,244.41,244.52,244.19,244.26,7174.0,225.4208,225.5222,225.2178,225.2824,7174.0
2023-02-03 14:00:00,244.25,244.26,243.7,243.7,11250.0,225.2732,225.2824,224.7659,224.7659,11250.0
2023-02-03 14:05:00,243.67,244.02,243.57,243.77,20660.0,224.7383,225.0611,224.646,224.8305,20660.0
2023-02-03 14:10:00,243.79,243.85,243.69,243.74,9313.0,224.8489,224.9043,224.7567,224.8028,9313.0
2023-02-03 14:15:00,243.72,243.72,243.45,243.66,6137.0,224.7844,224.7844,224.5353,224.729,6137.0
2023-02-03 14:20:00,243.7,243.8,243.5,243.54,5921.0,224.7659,224.8582,224.5815,224.6184,5921.0
2023-02-03 14:25:00,243.59,243.83,243.56,243.83,10260.0,224.6645,224.8858,224.6368,224.8858,10260.0
2023-02-03 14:30:00,243.83,243.98,243.73,243.91,9565.0,224.8858,225.0242,224.7936,224.9596,9565.0
2023-02-03 14:35:00,243.9,244.34,243.89,244.33,10414.0,224.9504,225.3562,224.9412,225.347,10414.0
2023-02-03 14:40:00,244.29,244.3,243.9,243.91,5821.0,225.3101,225.3193,224.9504,224.9596,5821.0
2023-02-03 14:45:00,243.85,244.02,243.75,244.02,5702.0,224.9043,225.0611,224.812,225.0611,5702.0
2023-02-03 14:50:00,244.0,244.04,243.78,244.0,6851.0,225.0426,225.0795,224.8397,225.0426,6851.0
2023-02-03 14:55:00,244.05,244.05,243.68,243.83,6375.0,225.0887,225.0887,224.7475,224.8858,6375.0
2023-02-03 15:00:00,243.75,243.77,243.51,243.57,6628.0,224.812,224.8305,224.5907,224.646,6628.0
2023-02-03 15:05:00,243.56,243.8,243.38,243.8,9241.0,224.6368,224.8582,224.4708,224.8582,9241.0
2023-02-03 15:10:00,243.78,244.1,243.73,244.02,7648.0,224.8397,225.1348,224.7936,225.0611,7648.0
2023-02-03 15:15:00,244.02,244.54,244.0,244.42,8365.0,225.0611,225.5407,225.0426,225.43,8365.0
2023-02-03 15:20:00,244.44,244.5,244.11,244.31,11849.0,225.4484,225.5038,225.1441,225.3285,11849.0
2023-02-03 15:25:00,244.34,244.49,244.26,244.34,7917.0,225.3562,225.4945,225.2824,225.3562,7917.0
2023-02-03 15:30:00,244.36,244.88,244.36,244.77,15503.0,225.3746,225.8542,225.3746,225.7528,15503.0
2023-02-03 15:35:00,244.75,244.89,244.57,244.64,17513.0,225.7343,225.8635,225.5683,225.6329,17513.0
2023-02-03 15:40:00,244.67,245.0,244.64,244.91,19493.0,225.6606,225.9649,225.6329,225.8819,19493.0
2023-02-03 15:45:00,244.87,244.98,244.64,244.94,28045.0,225.845,225.9465,225.6329,225.9096,28045.0
2023-02-03 15:50:00,244.93,245.2,244.78,245.12,49688.0,225.9004,226.1494,225.762,226.0756,49688.0
2023-02-03 15:55:00,245.15,245.27,245.03,245.11,130597.0,226.1033,226.2139,225.9926,226.0664,130597.0
2023-02-06 09:30:00,246.5,246.8,245.13,245.61,62779.0,227.3484,227.6251,226.0848,226.5275,62779.0
2023-02-06 09:35:00,245.58,245.74,244.35,244.69,17121.0,226.4999,226.6474,225.3654,225.679,17121.0
2023-02-06 09:40:00,244.73,244.91,244.36,244.43,11344.0,225.7159,225.8819,225.3746,225.4392,11344.0
2023-02-06 09:45:00,244.36,245.02,244.19,244.98,11656.0,225.3746,225.9834,225.2178,225.9465,11656.0
2023-02-06 09:50:00,245.1,245.34,244.72,244.72,5895.0,226.0571,226.2785,225.7067,225.7067,5895.0
2023-02-06 09:55:00,244.79,244.98,244.39,244.4,12108.0,225.7712,225.9465,225.4023,225.4115,12108.0
2023-02-06 10:00:00,244.36,244.5,244.1,244.31,22419.0,225.3746,225.5038,225.1348,225.3285,22419.0
2023-02-06 10:05:00,244.33,244.45,244.05,244.4,12510.0,225.347,225.4576,225.0887,225.4115,12510.0
2023-02-06 10:10:00,244.3,244.78,244.19,244.55,10624.0,225.3193,225.762,225.2178,225.5499,10624.0
2023-02-06 10:15:00,244.56,245.08,244.55,245.04,10642.0,225.5591,226.0387,225.5499,226.0018,10642.0
2023-02-06 10:20:00,245.07,245.3,244.93,245.03,12045.0,226.0295,226.2416,225.9004,225.9926,12045.0
2023-02-06 10:25:00,245.03,245.06,244.59,244.69,7955.0,225.9926,226.0203,225.5868,225.679,7955.0
2023-02-06 10:30:00,244.57,244.7,244.39,244.66,10016.0,225.5683,225.6882,225.4023,225.6513,10016.0
2023-02-06 10:35:00,244.78,245.61,244.78,245.54,14569.0,225.762,226.5275,225.762,226.463,14569.0
2023-02-06 10:40:00,245.46,245.58,245.14,245.38,23254.0,226.3892,226.4999,226.094,226.3154,23254.0
2023-02-06 10:45:00,245.44,245.53,244.94,245.08,10268.0,226.3707,226.4537,225.9096,226.0387,10268.0
2023-02-06 10:50:00,245.09,245.48,244.97,245.23,15738.0,226.0479,226.4076,225.9372,226.177,15738.0
2023-02-06 10:55:00,245.22,245.46,244.9,244.99,26311.0,226.1678,226.3892,225.8727,225.9557,26311.0
2023-02-06 11:00:00,244.96,245.26,244.81,245.14,12471.0,225.928,226.2047,225.7897,226.094,12471.0
2023-02-06 11:05:00,245.11,245.4,245.01,245.11,11766.0,226.0664,226.3338,225.9741,226.0664,11766.0
2023-02-06 11:10:00,245.1,245.11,244.75,244.75,7983.0,226.0571,226.0664,225.7343,225.7343,7983.0
2023-02-06 11:15:00,244.81,244.88,244.6,244.83,9161.0,225.7897,225.8542,225.596,225.8081,9161.0
2023-02-06 11:20:00,244.86,244.89,244.69,244.76,7233.0,225.8358,225.8635,225.679,225.7436,7233.0
2023-02-06 11:25:00,244.83,244.88,244.72,244.8,9258.0,225.8081,225.8542,225.7067,225.7805,9258.0
2023-02-06 11:30:00,244.85,244.87,244.56,244.59,7308.0,225.8266,225.845,225.5591,225.5868,7308.0
2023-02-06 11:35:00,244.6,244.78,244.48,244.49,8795.0,225.596,225.762,225.4853,225.4945,8795.0
2023-02-06 11:40:00,244.48,244.54,244.28,244.33,6104.0,225.4853,225.5407,225.3009,225.347,6104.0
2023-02-06 11:45:00,244.33,244.42,244.07,244.41,14723.0,225.347,225.43,225.1072,225.4208,14723.0
2023-02-06 11:50:00,244.44,244.73,244.44,244.64,13674.0,225.4484,225.7159,225.4484,225.6329,13674.0
2023-02-06 11:55:00,244.64,244.73,244.42,244.43,5701.0,225.6329,225.7159,225.43,225.4392,5701.0
2023-02-06 12:00:00,244.44,244.95,244.42,244.88,13277.0,225.4484,225.9188,225.43,225.8542,13277.0
2023-02-06 12:05:00,244.87,245.09,244.85,244.85,4230.0,225.845,226.0479,225.8266,225.8266,4230.0
2023-02-06 12:10:00,244.86,244.93,244.7,244.79,9606.0,225.8358,225.9004,225.6882,225.7712,9606.0
2023-02-06 12:15:00,244.74,244.76,244.61,244.63,3805.0,225.7251,225.7436,225.6052,225.6237,3805.0
2023-02-06 12:20:00,244.63,244.72,244.53,244.69,7311.0,225.6237,225.7067,225.5314,225.679,7311.0
2023-02-06 12:25:00,244.7,244.7,244.01,244.04,18328.0,225.6882,225.6882,225.0518,225.0795,18328.0
2023-02-06 12:30:00,244.07,244.38,244.03,244.14,16795.0,225.1072,225.3931,225.0703,225.1717,16795.0
2023-02-06 12:35:00,244.08,244.22,243.64,243.73,22537.0,225.1164,225.2455,224.7106,224.7936,22537.0
2023-02-06 12:40:00,243.68,244.04,243.65,244.04,12789.0,224.7475,225.0795,224.7198,225.0795,12789.0
2023-02-06 12:45:00,244.03,244.17,243.74,243.84,6327.0,225.0703,225.1994,224.8028,224.895,6327.0
2023-02-06 12:50:00,243.79,244.03,243.75,243.97,5706.0,224.8489,225.0703,224.812,225.0149,5706.0
2023-02-06 12:55:00,243.99,244.51,243.99,244.35,14940.0,225.0334,225.513,225.0334,225.3654,14940.0
2023-02-06 13:00:00,244.39,244.47,244.17,244.2,17863.0,225.4023,225.4761,225.1994,225.2271,17863.0
2023-02-06 13:05:00,244.24,244.43,244.2,244.26,9725.0,225.264,225.4392,225.2271,225.2824,9725.0
2023-02-06 13:10:00,244.27,244.27,243.81,243.84,8093.0,225.2916,225.2916,224.8674,224.895,8093.0
2023-02-06 13:15:00,243.83,244.14,243.75,244.14,22876.0,224.8858,225.1717,224.812,225.1717,22876.0
2023-02-06 13:20:00,244.09,244.53,243.99,244.47,7708.0,225.1256,225.5314,225.0334,225.4761,7708.0
2023-02-06 13:25:00,244.55,244.68,244.24,244.32,8112.0,225.5499,225.6698,225.264,225.3377,8112.0
2023-02-06 13:30:00,244.42,244.5,244.33,244.49,9410.0,225.43,225.5038,225.347,225.4945,9410.0
2023-02-06 13:35:00,244.56,245.19,244.55,245.11,11894.0,225.5591,226.1402,225.5499,226.0664,11894.0
2023-02-06 13:40:00,245.08,245.28,245.06,245.16,10938.0,226.0387,226.2232,226.0203,226.1125,10938.0
2023-02-06 13:45:00,245.17,245.28,244.81,244.82,10679.0,226.1217,226.2232,225.7897,225.7989,10679.0
2023-02-06 13:50:00,244.85,244.93,244.68,244.77,6871.0,225.8266,225.9004,225.6698,225.7528,6871.0
2023-02-06 13:55:00,244.81,244.87,244.68,244.79,4753.0,225.7897,225.845,225.6698,225.7712,4753.0
2023-02-06 14:00:00,244.71,244.72,244.34,244.53,12655.0,225.6974,225.7067,225.3562,225.5314,12655.0
2023-02-06 14:05:00,244.53,244.88,244.52,244.69,6352.0,225.5314,225.8542,225.5222,225.679,6352.0
2023-02-06 14:10:00,244.72,244.82,244.5,244.59,6267.0,225.7067,225.7989,225.5038,225.5868,6267.0
2023-02-06 14:15:00,244.57,245.0,244.57,244.89,8005.0,225.5683,225.9649,225.5683,225.8635,8005.0
2023-02-06 14:20:00,244.97,245.0,244.72,244.89,26322.0,225.9372,225.9649,225.7067,225.8635,26322.0
2023-02-06 14:25:00,244.9,245.1,244.8,245.09,13304.0,225.8727,226.0571,225.7805,226.0479,13304.0
2023-02-06 14:30:00,245.05,245.05,244.8,244.92,5308.0,226.011,226.011,225.7805,225.8911,5308.0
2023-02-06 14:35:00,245.02,245.06,244.83,244.9,6285.0,225.9834,226.0203,225.8081,225.8727,6285.0
2023-02-06 14:40:00,244.92,244.92,244.57,244.62,3206.0,225.8911,225.8911,225.5683,225.6144,3206.0
2023-02-06 14:45:00,244.62,244.71,244.53,244.53,9866.0,225.6144,225.6974,225.5314,225.5314,9866.0
2023-02-06 14:50:00,244.52,244.69,244.37,244.63,13295.0,225.5222,225.679,225.3839,225.6237,13295.0
2023-02-06 14:55:00,244.65,244.88,244.6,244.88,9892.0,225.6421,225.8542,225.596,225.8542,9892.0
2023-02-06 15:00:00,244.84,244.92,244.65,244.66,5600.0,225.8173,225.8911,225.6421,225.6513,5600.0
2023-02-06 15:05:00,244.63,244.63,244.43,244.47,13008.0,225.6237,225.6237,225.4392,225.4761,13008.0
2023-02-06 15:10:00,244.46,244.51,244.23,244.25,12118.0,225.4669,225.513,225.2547,225.2732,12118.0
2023-02-06 15:15:00,244.29,244.3,244.05,244.1,12645.0,225.3101,225.3193,225.0887,225.1348,12645.0
2023-02-06 15:20:00,244.15,244.16,243.97,244.11,16282.0,225.181,225.1902,225.0149,225.1441,16282.0
2023-02-06 15:25:00,244.08,244.1,243.72,243.72,7247.0,225.1164,225.1348,224.7844,224.7844,7247.0
2023-02-06 15:30:00,243.71,243.71,243.45,243.63,15913.0,224.7751,224.7751,224.5353,224.7014,15913.0
2023-02-06 15:35:00,243.64,243.91,243.63,243.72,11676.0,224.7106,224.9596,224.7014,224.7844,11676.0
2023-02-06 15:40:00,243.7,243.74,243.56,243.69,21592.0,224.7659,224.8028,224.6368,224.7567,21592.0
2023-02-06 15:45:00,243.65,244.0,243.59,244.0,21559.0,224.7198,225.0426,224.6645,225.0426,21559.0
2023-02-06 15:50:00,243.93,244.0,243.67,243.92,45998.0,224.9781,225.0426,224.7383,224.9688,45998.0
2023-02-06 15:55:00,243.83,243.92,243.6,243.88,68527.0,224.8858,224.9688,224.6737,224.9319,68527.0
2023-02-07 09:30:00,242.85,243.84,242.13,242.4,53586.0,223.982,224.895,223.3179,223.5669,53586.0
2023-02-07 09:35:00,242.23,242.67,241.86,242.54,11274.0,223.4101,223.8159,223.0689,223.696,11274.0
2023-02-07 09:40:00,242.35,242.76,242.13,242.21,16049.0,223.5208,223.899,223.3179,223.3917,16049.0
2023-02-07 09:45:00,242.21,242.77,242.16,242.39,4707.0,223.3917,223.9082,223.3456,223.5577,4707.0
2023-02-07 09:50:00,242.24,242.75,242.05,242.7,9685.0,223.4194,223.8897,223.2441,223.8436,9685.0
2023-02-07 09:55:00,242.71,242.98,242.47,242.57,20241.0,223.8528,224.1019,223.6315,223.7237,20241.0
2023-02-07 10:00:00,242.57,242.93,242.5,242.84,8988.0,223.7237,224.0557,223.6592,223.9727,8988.0
2023-02-07 10:05:00,242.93,243.01,242.46,242.67,13288.0,224.0557,224.1295,223.6223,223.8159,13288.0
2023-02-07 10:10:00,242.75,243.33,242.61,243.24,11635.0,223.8897,224.4247,223.7606,224.3417,11635.0
2023-02-07 10:15:00,243.14,243.2,242.96,243.12,5314.0,224.2494,224.3048,224.0834,224.231,5314.0
2023-02-07 10:20:00,243.07,243.07,242.51,242.7,15670.0,224.1849,224.1849,223.6684,223.8436,15670.0
2023-02-07 10:25:00,242.65,242.83,242.52,242.82,4893.0,223.7975,223.9635,223.6776,223.9543,4893.0
2023-02-07 10:30:00,242.75,243.13,242.41,243.0,7724.0,223.8897,224.2402,223.5761,224.1203,7724.0
2023-02-07 10:35:00,243.0,243.07,242.92,243.06,4741.0,224.1203,224.1849,224.0465,224.1756,4741.0
2023-02-07 10:40:00,242.98,243.12,242.74,242.74,9370.0,224.1019,224.231,223.8805,223.8805,9370.0
2023-02-07 10:45:00,242.74,242.97,242.37,242.47,10679.0,223.8805,224.0926,223.5393,223.6315,10679.0
2023-02-07 10:50:00,242.42,242.71,242.41,242.68,3664.0,223.5854,223.8528,223.5761,223.8252,3664.0
2023-02-07 10:55:00,242.61,242.75,242.28,242.28,8411.0,223.7606,223.8897,223.4562,223.4562,8411.0
2023-02-07 11:00:00,242.25,242.36,242.2,242.22,2918.0,223.4286,223.53,223.3825,223.4009,2918.0
2023-02-07 11:05:00,242.27,242.63,242.24,242.51,5557.0,223.447,223.7791,223.4194,223.6684,5557.0
2023-02-07 11:10:00,242.41,242.43,242.3,242.3,3874.0,223.5761,223.5946,223.4747,223.4747,3874.0
2023-02-07 11:15:00,242.29,242.48,242.28,242.31,3251.0,223.4655,223.6407,223.4562,223.4839,3251.0
2023-02-07 11:20:00,242.3,242.37,242.09,242.32,5679.0,223.4747,223.5393,223.281,223.4931,5679.0
2023-02-07 11:25:00,242.32,242.58,242.3,242.5,11568.0,223.4931,223.7329,223.4747,223.6592,11568.0
2023-02-07 11:30:00,242.55,242.64,242.42,242.53,13757.0,223.7053,223.7883,223.5854,223.6868,13757.0
2023-02-07 11:35:00,242.61,242.62,242.27,242.43,17047.0,223.7606,223.7698,223.447,223.5946,17047.0
2023-02-07 11:40:00,242.49,242.61,242.38,242.39,3870.0,223.6499,223.7606,223.5485,223.5577,3870.0
2023-02-07 11:45:00,242.37,242.39,242.25,242.35,2730.0,223.5393,223.5577,223.4286,223.5208,2730.0
2023-02-07 11:50:00,242.39,242.45,242.23,242.4,10995.0,223.5577,223.613,223.4101,223.5669,10995.0
2023-02-07 11:55:00,242.39,242.39,242.18,242.28,6538.0,223.5577,223.5577,223.364,223.4562,6538.0
2023-02-07 12:00:00,242.29,242.48,242.28,242.44,16103.0,223.4655,223.6407,223.4562,223.6038,16103.0
2023-02-07 12:05:00,242.45,242.56,242.28,242.4,6405.0,223.613,223.7145,223.4562,223.5669,6405.0
2023-02-07 12:10:00,242.46,242.56,242.3,242.45,6936.0,223.6223,223.7145,223.4747,223.613,6936.0
2023-02-07 12:15:00,242.41,242.6,242.41,242.55,4876.0,223.5761,223.7514,223.5761,223.7053,4876.0
2023-02-07 12:20:00,242.59,242.71,242.34,242.42,5509.0,223.7422,223.8528,223.5116,223.5854,5509.0
2023-02-07 12:25:00,242.47,242.47,242.34,242.45,4801.0,223.6315,223.6315,223.5116,223.613,4801.0
2023-02-07 12:30:00,242.46,242.56,242.28,242.44,12986.0,223.6223,223.7145,223.4562,223.6038,12986.0
2023-02-07 12:35:00,242.36,242.5,242.32,242.5,2809.0,223.53,223.6592,223.4931,223.6592,2809.0
2023-02-07 12:40:00,242.5,243.11,242.5,243.11,9713.0,223.6592,224.2218,223.6592,224.2218,9713.0
2023-02-07 12:45:00,243.22,244.08,243.09,243.76,31058.0,224.3232,225.1164,224.2033,224.8213,31058.0
2023-02-07 12:50:00,243.87,244.49,243.61,244.3,33507.0,224.9227,225.4945,224.6829,225.3193,33507.0
2023-02-07 12:55:00,244.33,244.69,244.11,244.26,49224.0,225.347,225.679,225.1441,225.2824,49224.0
2023-02-07 13:00:00,244.26,244.94,243.97,244.03,37630.0,225.2824,225.9096,225.0149,225.0703,37630.0
2023-02-07 13:05:00,244.07,244.48,243.97,244.21,42176.0,225.1072,225.4853,225.0149,225.2363,42176.0
2023-02-07 13:10:00,244.07,244.27,243.98,244.0,12076.0,225.1072,225.2916,225.0242,225.0426,12076.0
2023-02-07 13:15:00,244.01,244.01,243.07,243.29,16569.0,225.0518,225.0518,224.1849,224.3878,16569.0
2023-02-07 13:20:00,243.29,243.33,242.76,242.91,18799.0,224.3878,224.4247,223.899,224.0373,18799.0
2023-02-07 13:25:00,242.98,243.06,242.35,242.35,9765.0,224.1019,224.1756,223.5208,223.5208,9765.0
2023-02-07 13:30:00,242.3,242.3,241.42,241.5,26434.0,223.4747,223.4747,222.6631,222.7368,26434.0
2023-02-07 13:35:00,241.51,241.94,241.42,241.84,26314.0,222.7461,223.1427,222.6631,223.0504,26314.0
2023-02-07 13:40:00,241.85,242.24,241.85,242.0,20633.0,223.0597,223.4194,223.0597,223.198,20633.0
2023-02-07 13:45:00,242.0,242.1,241.56,241.56,23837.0,223.198,223.2902,222.7922,222.7922,23837.0
2023-02-07 13:50:00,241.63,242.02,241.5,241.82,7908.0,222.8567,223.2164,222.7368,223.032,7908.0
2023-02-07 13:55:00,241.94,242.17,241.83,241.87,7269.0,223.1427,223.3548,223.0412,223.0781,7269.0
2023-02-07 14:00:00,241.96,242.27,241.96,242.23,2924.0,223.1611,223.447,223.1611,223.4101,2924.0
2023-02-07 14:05:00,242.31,243.2,242.26,242.92,11187.0,223.4839,224.3048,223.4378,224.0465,11187.0
2023-02-07 14:10:00,242.94,243.3,242.89,243.18,15301.0,224.065,224.397,224.0189,224.2863,15301.0
2023-02-07 14:15:00,243.21,243.28,242.61,242.78,15095.0,224.314,224.3786,223.7606,223.9174,15095.0
2023-02-07 14:20:00,242.63,242.97,242.56,242.85,6988.0,223.7791,224.0926,223.7145,223.982,6988.0
2023-02-07 14:25:00,242.94,243.04,242.78,242.83,7340.0,224.065,224.1572,223.9174,223.9635,7340.0
2023-02-07 14:30:00,242.76,243.18,242.72,243.07,15216.0,223.899,224.2863,223.8621,224.1849,15216.0
2023-02-07 14:35:00,243.16,243.16,242.88,243.06,11785.0,224.2679,224.2679,224.0096,224.1756,11785.0
2023-02-07 14:40:00,243.03,243.28,242.92,243.06,6222.0,224.148,224.3786,224.0465,224.1756,6222.0
2023-02-07 14:45:00,243.04,243.27,242.85,242.86,16721.0,224.1572,224.3693,223.982,223.9912,16721.0
2023-02-07 14:50:00,242.88,243.05,242.67,243.02,11271.0,224.0096,224.1664,223.8159,224.1388,11271.0
2023-02-07 14:55:00,243.03,243.26,243.01,243.16,20661.0,224.148,224.3601,224.1295,224.2679,20661.0
2023-02-07 15:00:00,243.23,243.83,243.19,243.33,14151.0,224.3324,224.8858,224.2955,224.4247,14151.0
2023-02-07 15:05:00,243.42,243.47,243.2,243.33,10754.0,224.5077,224.5538,224.3048,224.4247,10754.0
2023-02-07 15:10:00,243.34,243.45,243.33,243.38,5010.0,224.4339,224.5353,224.4247,224.4708,5010.0
2023-02-07 15:15:00,243.38,243.67,243.37,243.64,17798.0,224.4708,224.7383,224.4616,224.7106,17798.0
2023-02-07 15:20:00,243.64,243.89,243.6,243.89,11424.0,224.7106,224.9412,224.6737,224.9412,11424.0
2023-02-07 15:25:00,243.81,243.88,243.64,243.84,11062.0,224.8674,224.9319,224.7106,224.895,11062.0
2023-02-07 15:30:00,243.84,244.11,243.82,243.96,10189.0,224.895,225.1441,224.8766,225.0057,10189.0
2023-02-07 15:35:00,243.96,244.2,243.87,244.15,21777.0,225.0057,225.2271,224.9227,225.181,21777.0
2023-02-07 15:40:00,244.15,244.16,243.96,244.01,22821.0,225.181,225.1902,225.0057,225.0518,22821.0
2023-02-07 15:45:00,244.01,244.26,243.94,244.14,22410.0,225.0518,225.2824,224.9873,225.1717,22410.0
2023-02-07 15:50:00,244.15,244.66,244.02,244.48,70665.0,225.181,225.6513,225.0611,225.4853,70665.0
2023-02-07 15:55:00,244.35,244.44,243.94,243.96,93008.0,225.3654,225.4484,224.9873,225.0057,93008.0
2023-02-08 09:30:00,243.29,243.51,242.44,242.68,30780.0,224.3878,224.5907,223.6038,223.8252,30780.0
2023-02-08 09:35:00,242.68,242.79,242.26,242.62,8146.0,223.8252,223.9266,223.4378,223.7698,8146.0
2023-02-08 09:40:00,242.8,243.12,242.59,242.68,10883.0,223.9358,224.231,223.7422,223.8252,10883.0
2023-02-08 09:45:00,242.73,243.22,242.36,243.14,21611.0,223.8713,224.3232,223.53,224.2494,21611.0
2023-02-08 09:50:00,243.23,243.56,242.87,242.9,11559.0,224.3324,224.6368,224.0004,224.0281,11559.0
2023-02-08 09:55:00,243.02,243.37,242.9,243.28,12557.0,224.1388,224.4616,224.0281,224.3786,12557.0
2023-02-08 10:00:00,243.21,243.33,242.46,242.47,19640.0,224.314,224.4247,223.6223,223.6315,19640.0
2023-02-08 10:05:00,242.51,242.76,242.17,242.61,20483.0,223.6684,223.899,223.3548,223.7606,20483.0
2023-02-08 10:10:00,242.51,242.75,242.23,242.69,17825.0,223.6684,223.8897,223.4101,223.8344,17825.0
2023-02-08 10:15:00,242.75,242.92,242.66,242.72,8751.0,223.8897,224.0465,223.8067,223.8621,8751.0
2023-02-08 10:20:00,242.74,242.89,242.48,242.48,9595.0,223.8805,224.0189,223.6407,223.6407,9595.0
2023-02-08 10:25:00,242.49,242.53,242.34,242.45,3028.0,223.6499,223.6868,223.5116,223.613,3028.0
2023-02-08 10:30:00,242.57,242.66,242.4,242.45,3394.0,223.7237,223.8067,223.5669,223.613,3394.0
2023-02-08 10:35:00,242.33,242.7,242.22,242.7,10439.0,223.5024,223.8436,223.4009,223.8436,10439.0
2023-02-08 10:40:00,242.7,242.9,242.54,242.82,3602.0,223.8436,224.0281,223.696,223.9543,3602.0
2023-02-08 10:45:00,242.8,242.9,242.39,242.42,4871.0,223.9358,224.0281,223.5577,223.5854,4871.0
2023-02-08 10:50:00,242.36,242.57,242.19,242.22,6121.0,223.53,223.7237,223.3732,223.4009,6121.0
2023-02-08 10:55:00,242.16,242.44,242.16,242.19,3420.0,223.3456,223.6038,223.3456,223.3732,3420.0
2023-02-08 11:00:00,242.21,242.29,242.01,242.28,10274.0,223.3917,223.4655,223.2072,223.4562,10274.0
2023-02-08 11:05:00,242.18,242.33,241.93,242.17,8724.0,223.364,223.5024,223.1334,223.3548,8724.0
2023-02-08 11:10:00,242.26,242.38,242.19,242.31,4647.0,223.4378,223.5485,223.3732,223.4839,4647.0
2023-02-08 11:15:00,242.34,242.52,242.15,242.23,6999.0,223.5116,223.6776,223.3363,223.4101,6999.0
2023-02-08 11:20:00,242.16,242.18,241.7,241.82,6770.0,223.3456,223.364,222.9213,223.032,6770.0
2023-02-08 11:25:00,241.73,241.73,241.33,241.47,13539.0,222.949,222.949,222.5801,222.7092,13539.0
2023-02-08 11:30:00,241.45,241.73,241.43,241.66,10822.0,222.6907,222.949,222.6723,222.8844,10822.0
2023-02-08 11:35:00,241.64,241.66,241.41,241.5,6288.0,222.866,222.8844,222.6538,222.7368,6288.0
2023-02-08 11:40:00,241.41,241.44,241.3,241.34,5532.0,222.6538,222.6815,222.5524,222.5893,5532.0
2023-02-08 11:45:00,241.32,241.42,241.15,241.29,8050.0,222.5708,222.6631,222.414,222.5432,8050.0
2023-02-08 11:50:00,241.36,241.4,240.8,240.96,22094.0,222.6077,222.6446,222.0912,222.2388,22094.0
2023-02-08 11:55:00,240.91,241.06,240.68,241.06,4526.0,222.1927,222.331,221.9806,222.331,4526.0
2023-02-08 12:00:00,240.93,241.05,240.87,240.93,3835.0,222.2111,222.3218,222.1558,222.2111,3835.0
2023-02-08 12:05:00,240.87,240.93,240.77,240.81,6110.0,222.1558,222.2111,222.0636,222.1005,6110.0
2023-02-08 12:10:00,240.87,240.96,240.46,240.59,5414.0,222.1558,222.2388,221.7776,221.8975,5414.0
2023-02-08 12:15:00,240.48,240.67,240.39,240.67,5656.0,221.7961,221.9713,221.7131,221.9713,5656.0
2023-02-08 12:20:00,240.6,241.0,240.59,240.83,5412.0,221.9068,222.2757,221.8975,222.1189,5412.0
2023-02-08 12:25:00,240.83,240.86,240.58,240.79,5559.0,222.1189,222.1466,221.8883,222.082,5559.0
2023-02-08 12:30:00,240.74,241.02,240.74,240.8,7687.0,222.0359,222.2941,222.0359,222.0912,7687.0
2023-02-08 12:35:00,240.75,240.88,240.44,240.61,4550.0,222.0451,222.165,221.7592,221.916,4550.0
2023-02-08 12:40:00,240.46,240.7,240.46,240.65,10191.0,221.7776,221.999,221.7776,221.9529,10191.0
2023-02-08 12:45:00,240.74,240.86,240.67,240.75,3929.0,222.0359,222.1466,221.9713,222.0451,3929.0
2023-02-08 12:50:00,240.84,241.02,240.82,240.91,4447.0,222.1281,222.2941,222.1097,222.1927,4447.0
2023-02-08 12:55:00,240.92,240.99,240.81,240.81,4208.0,222.2019,222.2665,222.1005,222.1005,4208.0
2023-02-08 13:00:00,240.89,241.19,240.89,241.1,3351.0,222.1742,222.4509,222.1742,222.3679,3351.0
2023-02-08 13:05:00,241.08,241.51,241.0,241.34,7991.0,222.3495,222.7461,222.2757,222.5893,7991.0
2023-02-08 13:10:00,241.3,241.4,241.21,241.21,3002.0,222.5524,222.6446,222.4694,222.4694,3002.0
2023-02-08 13:15:00,241.24,241.29,241.05,241.29,4152.0,222.497,222.5432,222.3218,222.5432,4152.0
2023-02-08 13:20:00,241.33,241.49,241.24,241.48,4323.0,222.5801,222.7276,222.497,222.7184,4323.0
2023-02-08 13:25:00,241.49,241.56,241.15,241.24,8806.0,222.7276,222.7922,222.414,222.497,8806.0
2023-02-08 13:30:00,241.16,241.18,240.93,240.99,3759.0,222.4233,222.4417,222.2111,222.2665,3759.0
2023-02-08 13:35:00,240.98,241.22,240.96,241.01,6369.0,222.2572,222.4786,222.2388,222.2849,6369.0
2023-02-08 13:40:00,240.96,241.18,240.94,241.05,3251.0,222.2388,222.4417,222.2204,222.3218,3251.0
2023-02-08 13:45:00,240.99,241.15,240.94,240.95,6700.0,222.2665,222.414,222.2204,222.2296,6700.0
2023-02-08 13:50:00,240.96,241.1,240.88,241.03,7535.0,222.2388,222.3679,222.165,222.3034,7535.0
2023-02-08 13:55:00,240.95,241.37,240.95,241.26,6838.0,222.2296,222.6169,222.2296,222.5155,6838.0
2023-02-08 14:00:00,241.31,241.31,240.89,240.96,8973.0,222.5616,222.5616,222.1742,222.2388,8973.0
2023-02-08 14:05:00,241.0,241.04,240.75,240.92,6988.0,222.2757,222.3126,222.0451,222.2019,6988.0
2023-02-08 14:10:00,240.95,241.06,240.8,241.03,7905.0,222.2296,222.331,222.0912,222.3034,7905.0
2023-02-08 14:15:00,241.02,241.5,241.0,241.5,9494.0,222.2941,222.7368,222.2757,222.7368,9494.0
2023-02-08 14:20:00,241.46,241.64,241.3,241.32,11175.0,222.7,222.866,222.5524,222.5708,11175.0
2023-02-08 14:25:00,241.28,241.29,241.07,241.12,21080.0,222.5339,222.5432,222.3403,222.3864,21080.0
2023-02-08 14:30:00,241.09,241.36,241.04,241.11,13013.0,222.3587,222.6077,222.3126,222.3771,13013.0
2023-02-08 14:35:00,241.12,241.34,241.05,241.05,6289.0,222.3864,222.5893,222.3218,222.3218,6289.0
2023-02-08 14:40:00,241.19,241.19,240.6,240.71,5510.0,222.4509,222.4509,221.9068,222.0082,5510.0
2023-02-08 14:45:00,240.7,240.91,240.69,240.7,8188.0,221.999,222.1927,221.9898,221.999,8188.0
2023-02-08 14:50:00,240.83,240.83,240.61,240.67,5759.0,222.1189,222.1189,221.916,221.9713,5759.0
2023-02-08 14:55:00,240.7,240.87,240.69,240.81,6083.0,221.999,222.1558,221.9898,222.1005,6083.0
2023-02-08 15:00:00,240.87,240.98,240.45,240.47,8648.0,222.1558,222.2572,221.7684,221.7869,8648.0
2023-02-08 15:05:00,240.46,240.55,240.41,240.42,5319.0,221.7776,221.8607,221.7315,221.7408,5319.0
2023-02-08 15:10:00,240.4,240.44,239.6,240.27,299236.0,221.7223,221.7592,220.9845,221.6024,299236.0
2023-02-08 15:15:00,240.28,240.63,240.27,240.37,17052.0,221.6116,221.9344,221.6024,221.6946,17052.0
2023-02-08 15:20:00,240.44,240.63,240.37,240.48,15167.0,221.7592,221.9344,221.6946,221.7961,15167.0
2023-02-08 15:25:00,240.53,240.71,240.43,240.61,9511.0,221.8422,222.0082,221.75,221.916,9511.0
2023-02-08 15:30:00,240.6,240.8,240.41,240.56,15556.0,221.9068,222.0912,221.7315,221.8699,15556.0
2023-02-08 15:35:00,240.63,240.86,240.62,240.85,12821.0,221.9344,222.1466,221.9252,222.1373,12821.0
2023-02-08 15:40:00,240.81,240.88,240.62,240.79,25823.0,222.1005,222.165,221.9252,222.082,25823.0
2023-02-08 15:45:00,240.73,240.74,240.42,240.48,27785.0,222.0267,222.0359,221.7408,221.7961,27785.0
2023-02-08 15:50:00,240.54,240.93,240.38,240.47,38408.0,221.8514,222.2111,221.7039,221.7869,38408.0
2023-02-08 15:55:00,240.46,240.47,240.03,240.16,181963.0,221.7776,221.7869,221.3811,221.501,181963.0
2023-02-09 09:30:00,241.13,242.27,240.63,242.08,56740.0,222.3956,223.447,221.9344,223.2718,56740.0
2023-02-09 09:35:00,242.22,242.83,241.42,241.68,15335.0,223.4009,223.9635,222.6631,222.9029,15335.0
2023-02-09 09:40:00,241.75,241.92,241.11,241.31,35264.0,222.9674,223.1242,222.3771,222.5616,35264.0
2023-02-09 09:45:00,241.41,241.8,241.1,241.8,19007.0,222.6538,223.0135,222.3679,223.0135,19007.0
2023-02-09 09:50:00,241.72,242.22,241.67,242.22,14303.0,222.9398,223.4009,222.8936,223.4009,14303.0
2023-02-09 09:55:00,242.14,242.38,241.58,241.61,17178.0,223.3271,223.5485,222.8106,222.8383,17178.0
2023-02-09 10:00:00,241.61,242.19,241.53,242.08,28930.0,222.8383,223.3732,222.7645,223.2718,28930.0
2023-02-09 10:05:00,242.02,242.42,242.02,242.12,18783.0,223.2164,223.5854,223.2164,223.3087,18783.0
2023-02-09 10:10:00,242.05,242.4,241.76,242.39,13613.0,223.2441,223.5669,222.9766,223.5577,13613.0
2023-02-09 10:15:00,242.4,242.77,242.24,242.56,10799.0,223.5669,223.9082,223.4194,223.7145,10799.0
2023-02-09 10:20:00,242.52,243.2,242.48,243.2,23823.0,223.6776,224.3048,223.6407,224.3048,23823.0
2023-02-09 10:25:00,243.03,243.29,242.75,243.0,20878.0,224.148,224.3878,223.8897,224.1203,20878.0
2023-02-09 10:30:00,242.82,243.32,242.62,243.18,9750.0,223.9543,224.4154,223.7698,224.2863,9750.0
2023-02-09 10:35:00,243.14,243.46,242.71,242.75,9790.0,224.2494,224.5446,223.8528,223.8897,9790.0
2023-02-09 10:40:00,242.73,242.79,242.53,242.73,6600.0,223.8713,223.9266,223.6868,223.8713,6600.0
2023-02-09 10:45:00,242.79,242.79,242.23,242.5,10949.0,223.9266,223.9266,223.4101,223.6592,10949.0
2023-02-09 10:50:00,242.42,242.68,242.39,242.58,9281.0,223.5854,223.8252,223.5577,223.7329,9281.0
2023-02-09 10:55:00,242.64,243.02,242.52,242.56,9421.0,223.7883,224.1388,223.6776,223.7145,9421.0
2023-02-09 11:00:00,242.48,242.65,242.06,242.26,11817.0,223.6407,223.7975,223.2533,223.4378,11817.0
2023-02-09 11:05:00,242.2,242.41,242.04,242.04,11397.0,223.3825,223.5761,223.2349,223.2349,11397.0
2023-02-09 11:10:00,242.07,242.4,241.99,242.33,8762.0,223.2626,223.5669,223.1888,223.5024,8762.0
2023-02-09 11:15:00,242.27,242.37,241.92,241.92,12107.0,223.447,223.5393,223.1242,223.1242,12107.0
2023-02-09 11:20:00,241.97,242.07,241.54,241.76,11914.0,223.1703,223.2626,222.7737,222.9766,11914.0
2023-02-09 11:25:00,241.73,241.89,241.5,241.63,10315.0,222.949,223.0965,222.7368,222.8567,10315.0
2023-02-09 11:30:00,241.6,241.73,241.32,241.43,11437.0,222.8291,222.949,222.5708,222.6723,11437.0
2023-02-09 11:35:00,241.54,241.69,241.31,241.38,9353.0,222.7737,222.9121,222.5616,222.6262,9353.0
2023-02-09 11:40:00,241.41,241.49,241.24,241.41,21001.0,222.6538,222.7276,222.497,222.6538,21001.0
2023-02-09 11:45:00,241.39,241.53,241.23,241.29,10588.0,222.6354,222.7645,222.4878,222.5432,10588.0
2023-02-09 11:50:00,241.29,241.48,241.27,241.48,5368.0,222.5432,222.7184,222.5247,222.7184,5368.0
2023-02-09 11:55:00,241.44,241.6,241.41,241.57,18667.0,222.6815,222.8291,222.6538,222.8014,18667.0
2023-02-09 12:00:00,241.62,241.98,241.58,241.84,9838.0,222.8475,223.1796,222.8106,223.0504,9838.0
2023-02-09 12:05:00,241.89,242.2,241.87,242.05,7455.0,223.0965,223.3825,223.0781,223.2441,7455.0
2023-02-09 12:10:00,242.08,242.35,241.96,242.16,5587.0,223.2718,223.5208,223.1611,223.3456,5587.0
2023-02-09 12:15:00,242.16,242.2,241.82,242.04,10504.0,223.3456,223.3825,223.032,223.2349,10504.0
2023-02-09 12:20:00,241.98,242.1,241.76,242.05,10190.0,223.1796,223.2902,222.9766,223.2441,10190.0
2023-02-09 12:25:00,242.06,242.23,241.79,241.8,7661.0,223.2533,223.4101,223.0043,223.0135,7661.0
2023-02-09 12:30:00,241.79,241.79,240.93,240.93,15821.0,223.0043,223.0043,222.2111,222.2111,15821.0
2023-02-09 12:35:00,241.01,241.35,240.94,240.94,9599.0,222.2849,222.5985,222.2204,222.2204,9599.0
2023-02-09 12:40:00,240.9,241.32,240.89,241.11,6446.0,222.1835,222.5708,222.1742,222.3771,6446.0
2023-02-09 12:45:00,241.17,241.17,240.91,241.08,10014.0,222.4325,222.4325,222.1927,222.3495,10014.0
2023-02-09 12:50:00,241.01,241.05,240.73,240.83,9754.0,222.2849,222.3218,222.0267,222.1189,9754.0
2023-02-09 12:55:00,240.9,241.09,240.88,241.06,5072.0,222.1835,222.3587,222.165,222.331,5072.0
2023-02-09 13:00:00,240.94,241.05,240.68,241.04,12313.0,222.2204,222.3218,221.9806,222.3126,12313.0
2023-02-09 13:05:00,241.06,241.24,240.8,240.81,4293.0,222.331,222.497,222.0912,222.1005,4293.0
2023-02-09 13:10:00,240.75,241.03,240.75,240.84,4960.0,222.0451,222.3034,222.0451,222.1281,4960.0
2023-02-09 13:15:00,240.8,240.88,240.63,240.63,9193.0,222.0912,222.165,221.9344,221.9344,9193.0
2023-02-09 13:20:00,240.65,240.7,240.47,240.47,11425.0,221.9529,221.999,221.7869,221.7869,11425.0
2023-02-09 13:25:00,240.52,240.75,240.5,240.5,12831.0,221.833,222.0451,221.8145,221.8145,12831.0
2023-02-09 13:30:00,240.61,240.68,240.25,240.6,7495.0,221.916,221.9806,221.584,221.9068,7495.0
2023-02-09 13:35:00,240.66,240.72,240.39,240.55,10880.0,221.9621,222.0174,221.7131,221.8607,10880.0
2023-02-09 13:40:00,240.54,240.55,240.26,240.33,6060.0,221.8514,221.8607,221.5932,221.6577,6060.0
2023-02-09 13:45:00,240.3,240.49,240.1,240.49,5334.0,221.6301,221.8053,221.4456,221.8053,5334.0
2023-02-09 13:50:00,240.49,240.53,240.28,240.43,4773.0,221.8053,221.8422,221.6116,221.75,4773.0
2023-02-09 13:55:00,240.4,240.44,240.19,240.33,4419.0,221.7223,221.7592,221.5286,221.6577,4419.0
2023-02-09 14:00:00,240.19,240.37,239.76,239.8,17798.0,221.5286,221.6946,221.132,221.1689,17798.0
2023-02-09 14:05:00,239.79,240.11,239.79,240.02,7607.0,221.1597,221.4548,221.1597,221.3718,7607.0
2023-02-09 14:10:00,240.0,240.0,239.75,239.94,13629.0,221.3534,221.3534,221.1228,221.298,13629.0
2023-02-09 14:15:00,239.92,239.92,239.52,239.63,13888.0,221.2796,221.2796,220.9107,221.0121,13888.0
2023-02-09 14:20:00,239.63,239.79,239.43,239.46,10634.0,221.0121,221.1597,220.8277,220.8553,10634.0
2023-02-09 14:25:00,239.49,239.7,239.35,239.7,10504.0,220.883,221.0767,220.7539,221.0767,10504.0
2023-02-09 14:30:00,239.56,239.91,239.56,239.59,8241.0,220.9476,221.2704,220.9476,220.9752,8241.0
2023-02-09 14:35:00,239.62,239.85,239.55,239.79,12653.0,221.0029,221.215,220.9384,221.1597,12653.0
2023-02-09 14:40:00,239.76,239.87,239.68,239.78,7782.0,221.132,221.2335,221.0583,221.1505,7782.0
2023-02-09 14:45:00,239.82,239.89,239.66,239.73,10486.0,221.1874,221.2519,221.0398,221.1044,10486.0
2023-02-09 14:50:00,239.74,239.87,239.61,239.66,14907.0,221.1136,221.2335,220.9937,221.0398,14907.0
2023-02-09 14:55:00,239.66,239.94,239.62,239.94,16552.0,221.0398,221.298,221.0029,221.298,16552.0
2023-02-09 15:00:00,240.01,240.01,239.33,239.39,11536.0,221.3626,221.3626,220.7354,220.7908,11536.0
2023-02-09 15:05:00,239.37,239.63,239.3,239.55,15341.0,220.7723,221.0121,220.7078,220.9384,15341.0
2023-02-09 15:10:00,239.55,239.55,239.3,239.39,12559.0,220.9384,220.9384,220.7078,220.7908,12559.0
2023-02-09 15:15:00,239.29,239.36,239.07,239.3,49726.0,220.6986,220.7631,220.4956,220.7078,49726.0
2023-02-09 15:20:00,239.32,239.58,239.24,239.45,11609.0,220.7262,220.966,220.6524,220.8461,11609.0
2023-02-09 15:25:00,239.4,239.54,239.2,239.49,11844.0,220.8,220.9291,220.6155,220.883,11844.0
2023-02-09 15:30:00,239.38,239.43,239.05,239.1,13082.0,220.7816,220.8277,220.4772,220.5233,13082.0
2023-02-09 15:35:00,239.04,239.37,238.99,239.35,23563.0,220.468,220.7723,220.4219,220.7539,23563.0
2023-02-09 15:40:00,239.38,239.68,239.38,239.51,31763.0,220.7816,221.0583,220.7816,220.9015,31763.0
2023-02-09 15:45:00,239.5,240.05,239.49,239.94,56784.0,220.8922,221.3995,220.883,221.298,56784.0
2023-02-09 15:50:00,240.01,240.16,239.74,239.97,85396.0,221.3626,221.501,221.1136,221.3257,85396.0
2023-02-09 15:55:00,239.94,240.08,239.38,240.0,298616.0,221.298,221.4272,220.7816,221.3534,298616.0
2023-02-10 09:30:00,241.92,242.73,241.0,241.79,68478.0,223.1242,223.8713,222.2757,223.0043,68478.0
2023-02-10 09:35:00,241.54,242.27,241.43,242.13,20711.0,222.7737,223.447,222.6723,223.3179,20711.0
2023-02-10 09:40:00,242.1,242.58,241.84,242.07,16702.0,223.2902,223.7329,223.0504,223.2626,16702.0
2023-02-10 09:45:00,242.07,242.29,241.84,242.14,14696.0,223.2626,223.4655,223.0504,223.3271,14696.0
2023-02-10 09:50:00,242.15,242.89,242.15,242.89,20830.0,223.3363,224.0189,223.3363,224.0189,20830.0
2023-02-10 09:55:00,242.76,243.24,242.61,243.07,12961.0,223.899,224.3417,223.7606,224.1849,12961.0
2023-02-10 10:00:00,242.96,243.59,242.71,243.57,23412.0,224.0834,224.6645,223.8528,224.646,23412.0
2023-02-10 10:05:00,243.57,244.15,243.52,243.96,17139.0,224.646,225.181,224.5999,225.0057,17139.0
2023-02-10 10:10:00,243.97,244.06,243.44,243.49,25226.0,225.0149,225.0979,224.5261,224.5722,25226.0
2023-02-10 10:15:00,243.47,243.93,243.37,243.37,19165.0,224.5538,224.9781,224.4616,224.4616,19165.0
2023-02-10 10:20:00,243.4,243.55,243.21,243.22,9078.0,224.4892,224.6276,224.314,224.3232,9078.0
2023-02-10 10:25:00,243.19,243.21,242.06,242.21,53237.0,224.2955,224.314,223.2533,223.3917,53237.0
2023-02-10 10:30:00,242.2,242.39,241.98,242.17,38215.0,223.3825,223.5577,223.1796,223.3548,38215.0
2023-02-10 10:35:00,242.22,242.31,241.95,241.95,38168.0,223.4009,223.4839,223.1519,223.1519,38168.0
2023-02-10 10:40:00,241.89,241.89,241.15,241.27,43047.0,223.0965,223.0965,222.414,222.5247,43047.0
2023-02-10 10:45:00,241.16,241.24,240.72,240.85,36422.0,222.4233,222.497,222.0174,222.1373,36422.0
2023-02-10 10:50:00,240.81,240.99,240.41,240.71,45855.0,222.1005,222.2665,221.7315,222.0082,45855.0
2023-02-10 10:55:00,240.65,241.51,240.53,241.51,28139.0,221.9529,222.7461,221.8422,222.7461,28139.0
2023-02-10 11:00:00,241.69,241.86,241.11,241.35,14583.0,222.9121,223.0689,222.3771,222.5985,14583.0
2023-02-10 11:05:00,241.37,241.79,241.37,241.74,7958.0,222.6169,223.0043,222.6169,222.9582,7958.0
2023-02-10 11:10:00,241.78,241.84,241.43,241.51,12569.0,222.9951,223.0504,222.6723,222.7461,12569.0
2023-02-10 11:15:00,241.43,241.62,241.23,241.57,6889.0,222.6723,222.8475,222.4878,222.8014,6889.0
2023-02-10 11:20:00,241.52,241.73,241.49,241.57,13267.0,222.7553,222.949,222.7276,222.8014,13267.0
2023-02-10 11:25:00,241.55,241.63,241.32,241.57,6215.0,222.783,222.8567,222.5708,222.8014,6215.0
2023-02-10 11:30:00,241.54,241.69,241.36,241.67,5304.0,222.7737,222.9121,222.6077,222.8936,5304.0
2023-02-10 11:35:00,241.64,242.09,241.57,242.06,6913.0,222.866,223.281,222.8014,223.2533,6913.0
2023-02-10 11:40:00,242.0,242.37,241.74,242.37,11316.0,223.198,223.5393,222.9582,223.5393,11316.0
2023-02-10 11:45:00,242.38,242.66,241.97,242.06,8232.0,223.5485,223.8067,223.1703,223.2533,8232.0
2023-02-10 11:50:00,242.06,242.23,242.06,242.16,4854.0,223.2533,223.4101,223.2533,223.3456,4854.0
2023-02-10 11:55:00,242.1,242.16,241.9,241.9,6765.0,223.2902,223.3456,223.1058,223.1058,6765.0
2023-02-10 12:00:00,242.01,242.19,241.74,241.9,8595.0,223.2072,223.3732,222.9582,223.1058,8595.0
2023-02-10 12:05:00,241.84,242.34,241.82,242.34,16154.0,223.0504,223.5116,223.032,223.5116,16154.0
2023-02-10 12:10:00,242.34,242.39,242.15,242.18,7603.0,223.5116,223.5577,223.3363,223.364,7603.0
2023-02-10 12:15:00,242.07,242.24,242.03,242.18,8398.0,223.2626,223.4194,223.2257,223.364,8398.0
2023-02-10 12:20:00,242.22,242.26,241.95,242.09,6767.0,223.4009,223.4378,223.1519,223.281,6767.0
2023-02-10 12:25:00,241.98,242.15,241.96,242.15,10837.0,223.1796,223.3363,223.1611,223.3363,10837.0
2023-02-10 12:30:00,242.16,242.48,242.12,242.34,6202.0,223.3456,223.6407,223.3087,223.5116,6202.0
2023-02-10 12:35:00,242.23,242.43,242.19,242.34,6164.0,223.4101,223.5946,223.3732,223.5116,6164.0
2023-02-10 12:40:00,242.26,242.31,242.05,242.05,4922.0,223.4378,223.4839,223.2441,223.2441,4922.0
2023-02-10 12:45:00,242.05,242.29,241.95,242.29,8858.0,223.2441,223.4655,223.1519,223.4655,8858.0
2023-02-10 12:50:00,242.26,242.52,242.26,242.52,4897.0,223.4378,223.6776,223.4378,223.6776,4897.0
2023-02-10 12:55:00,242.47,242.56,242.42,242.42,1901.0,223.6315,223.7145,223.5854,223.5854,1901.0
2023-02-10 13:00:00,242.46,242.5,242.24,242.46,8336.0,223.6223,223.6592,223.4194,223.6223,8336.0
2023-02-10 13:05:00,242.55,242.55,242.26,242.36,4873.0,223.7053,223.7053,223.4378,223.53,4873.0
2023-02-10 13:10:00,242.34,242.47,242.23,242.43,6506.0,223.5116,223.6315,223.4101,223.5946,6506.0
2023-02-10 13:15:00,242.44,242.51,242.27,242.47,5473.0,223.6038,223.6684,223.447,223.6315,5473.0
2023-02-10 13:20:00,242.52,242.7,242.46,242.56,10202.0,223.6776,223.8436,223.6223,223.7145,10202.0
2023-02-10 13:25:00,242.54,242.61,242.26,242.39,8525.0,223.696,223.7606,223.4378,223.5577,8525.0
2023-02-10 13:30:00,242.39,242.63,242.33,242.61,6668.0,223.5577,223.7791,223.5024,223.7606,6668.0
2023-02-10 13:35:00,242.65,243.19,242.64,243.13,16572.0,223.7975,224.2955,223.7883,224.2402,16572.0
2023-02-10 13:40:00,243.15,243.23,243.01,243.12,4263.0,224.2587,224.3324,224.1295,224.231,4263.0
2023-02-10 13:45:00,243.1,243.1,242.78,242.78,10521.0,224.2125,224.2125,223.9174,223.9174,10521.0
2023-02-10 13:50:00,242.79,242.94,242.69,242.94,6117.0,223.9266,224.065,223.8344,224.065,6117.0
2023-02-10 13:55:00,242.89,243.03,242.87,242.87,4497.0,224.0189,224.148,224.0004,224.0004,4497.0
2023-02-10 14:00:00,242.83,242.85,242.51,242.51,21419.0,223.9635,223.982,223.6684,223.6684,21419.0
2023-02-10 14:05:00,242.46,242.62,242.41,242.58,12332.0,223.6223,223.7698,223.5761,223.7329,12332.0
2023-02-10 14:10:00,242.57,242.96,242.55,242.89,12449.0,223.7237,224.0834,223.7053,224.0189,12449.0
2023-02-10 14:15:00,242.83,243.05,242.73,243.05,14414.0,223.9635,224.1664,223.8713,224.1664,14414.0
2023-02-10 14:20:00,243.02,243.26,243.02,243.16,9857.0,224.1388,224.3601,224.1388,224.2679,9857.0
2023-02-10 14:25:00,243.16,243.2,243.0,243.13,10310.0,224.2679,224.3048,224.1203,224.2402,10310.0
2023-02-10 14:30:00,243.09,243.4,242.97,243.34,13714.0,224.2033,224.4892,224.0926,224.4339,13714.0
2023-02-10 14:35:00,243.34,243.42,243.22,243.27,15139.0,224.4339,224.5077,224.3232,224.3693,15139.0
2023-02-10 14:40:00,243.27,243.44,243.09,243.4,8644.0,224.3693,224.5261,224.2033,224.4892,8644.0
2023-02-10 14:45:00,243.38,243.66,243.36,243.62,12257.0,224.4708,224.729,224.4523,224.6921,12257.0
2023-02-10 14:50:00,243.58,243.9,243.53,243.9,15001.0,224.6552,224.9504,224.6091,224.9504,15001.0
2023-02-10 14:55:00,243.89,243.97,243.82,243.93,17767.0,224.9412,225.0149,224.8766,224.9781,17767.0
2023-02-10 15:00:00,243.92,244.04,243.84,243.87,21636.0,224.9688,225.0795,224.895,224.9227,21636.0
2023-02-10 15:05:00,243.87,243.93,243.74,243.82,14775.0,224.9227,224.9781,224.8028,224.8766,14775.0
2023-02-10 15:10:00,243.83,243.83,243.51,243.51,14195.0,224.8858,224.8858,224.5907,224.5907,14195.0
2023-02-10 15:15:00,243.52,243.62,243.26,243.37,13785.0,224.5999,224.6921,224.3601,224.4616,13785.0
2023-02-10 15:20:00,243.35,243.35,242.91,242.97,13518.0,224.4431,224.4431,224.0373,224.0926,13518.0
2023-02-10 15:25:00,242.98,243.41,242.94,243.37,14929.0,224.1019,224.4985,224.065,224.4616,14929.0
2023-02-10 15:30:00,243.38,243.4,243.06,243.2,15957.0,224.4708,224.4892,224.1756,224.3048,15957.0
2023-02-10 15:35:00,243.21,243.45,243.1,243.31,16807.0,224.314,224.5353,224.2125,224.4062,16807.0
2023-02-10 15:40:00,243.3,243.3,243.07,243.11,20111.0,224.397,224.397,224.1849,224.2218,20111.0
2023-02-10 15:45:00,243.1,243.22,243.08,243.08,23909.0,224.2125,224.3232,224.1941,224.1941,23909.0
2023-02-10 15:50:00,242.9,243.05,242.47,242.61,58906.0,224.0281,224.1664,223.6315,223.7606,58906.0
2023-02-10 15:55:00,242.64,242.65,242.29,242.47,107830.0,223.7883,223.7975,223.4655,223.6315,107830.0
2023-02-13 09:30:00,243.2,243.2,241.65,241.98,51517.0,224.3048,224.3048,222.8752,223.1796,51517.0
2023-02-13 09:35:00,241.99,242.55,241.87,242.2,6930.0,223.1888,223.7053,223.0781,223.3825,6930.0
2023-02-13 09:40:00,242.44,242.44,241.71,241.88,27588.0,223.6038,223.6038,222.9305,223.0873,27588.0
2023-02-13 09:45:00,242.02,242.11,241.3,241.93,22319.0,223.2164,223.2995,222.5524,223.1334,22319.0
2023-02-13 09:50:00,242.05,242.31,241.97,242.23,6312.0,223.2441,223.4839,223.1703,223.4101,6312.0
2023-02-13 09:55:00,242.14,242.44,241.9,242.44,14755.0,223.3271,223.6038,223.1058,223.6038,14755.0
2023-02-13 10:00:00,242.4,242.78,242.19,242.44,14800.0,223.5669,223.9174,223.3732,223.6038,14800.0
2023-02-13 10:05:00,242.5,242.83,242.37,242.81,22605.0,223.6592,223.9635,223.5393,223.9451,22605.0
2023-02-13 10:10:00,242.75,242.84,242.51,242.75,10451.0,223.8897,223.9727,223.6684,223.8897,10451.0
2023-02-13 10:15:00,242.67,242.75,242.47,242.55,9099.0,223.8159,223.8897,223.6315,223.7053,9099.0
2023-02-13 10:20:00,242.54,242.54,242.26,242.34,18570.0,223.696,223.696,223.4378,223.5116,18570.0
2023-02-13 10:25:00,242.43,242.83,242.41,242.74,12361.0,223.5946,223.9635,223.5761,223.8805,12361.0
2023-02-13 10:30:00,242.77,242.82,242.4,242.4,9526.0,223.9082,223.9543,223.5669,223.5669,9526.0
2023-02-13 10:35:00,242.3,242.46,242.17,242.4,22938.0,223.4747,223.6223,223.3548,223.5669,22938.0
2023-02-13 10:40:00,242.39,242.45,242.16,242.2,20225.0,223.5577,223.613,223.3456,223.3825,20225.0
2023-02-13 10:45:00,242.21,242.25,241.93,242.05,12955.0,223.3917,223.4286,223.1334,223.2441,12955.0
2023-02-13 10:50:00,242.06,242.4,241.97,242.25,20715.0,223.2533,223.5669,223.1703,223.4286,20715.0
2023-02-13 10:55:00,242.25,242.43,242.25,242.41,6848.0,223.4286,223.5946,223.4286,223.5761,6848.0
2023-02-13 11:00:00,242.38,242.41,242.2,242.27,8101.0,223.5485,223.5761,223.3825,223.447,8101.0
2023-02-13 11:05:00,242.23,242.37,242.12,242.16,6386.0,223.4101,223.5393,223.3087,223.3456,6386.0
2023-02-13 11:10:00,242.14,242.2,241.65,241.72,24531.0,223.3271,223.3825,222.8752,222.9398,24531.0
2023-02-13 11:15:00,241.74,241.89,241.46,241.48,12958.0,222.9582,223.0965,222.7,222.7184,12958.0
2023-02-13 11:20:00,241.48,241.7,241.43,241.69,16476.0,222.7184,222.9213,222.6723,222.9121,16476.0
2023-02-13 11:25:00,241.69,242.11,241.64,242.02,11433.0,222.9121,223.2995,222.866,223.2164,11433.0
2023-02-13 11:30:00,242.09,242.17,241.93,242.17,17752.0,223.281,223.3548,223.1334,223.3548,17752.0
2023-02-13 11:35:00,242.27,242.32,241.96,242.13,6840.0,223.447,223.4931,223.1611,223.3179,6840.0
2023-02-13 11:40:00,242.12,242.38,242.05,242.24,8042.0,223.3087,223.5485,223.2441,223.4194,8042.0
2023-02-13 11:45:00,242.29,242.68,242.29,242.56,7862.0,223.4655,223.8252,223.4655,223.7145,7862.0
2023-02-13 11:50:00,242.56,242.61,242.4,242.51,10018.0,223.7145,223.7606,223.5669,223.6684,10018.0
2023-02-13 11:55:00,242.43,242.51,242.3,242.39,14569.0,223.5946,223.6684,223.4747,223.5577,14569.0
2023-02-13 12:00:00,242.37,242.37,242.2,242.2,6586.0,223.5393,223.5393,223.3825,223.3825,6586.0
2023-02-13 12:05:00,242.2,242.25,242.13,242.16,8697.0,223.3825,223.4286,223.3179,223.3456,8697.0
2023-02-13 12:10:00,242.15,242.21,241.94,242.0,13538.0,223.3363,223.3917,223.1427,223.198,13538.0
2023-02-13 12:15:00,242.02,242.56,242.01,242.52,15809.0,223.2164,223.7145,223.2072,223.6776,15809.0
2023-02-13 12:20:00,242.53,242.67,242.37,242.43,10422.0,223.6868,223.8159,223.5393,223.5946,10422.0
2023-02-13 12:25:00,242.44,242.52,242.35,242.48,10638.0,223.6038,223.6776,223.5208,223.6407,10638.0
2023-02-13 12:30:00,242.51,242.57,242.37,242.41,5931.0,223.6684,223.7237,223.5393,223.5761,5931.0
2023-02-13 12:35:00,242.41,242.52,242.35,242.46,8381.0,223.5761,223.6776,223.5208,223.6223,8381.0
2023-02-13 12:40:00,242.41,242.58,242.41,242.52,5098.0,223.5761,223.7329,223.5761,223.6776,5098.0
2023-02-13 12:45:00,242.53,242.86,242.51,242.8,9467.0,223.6868,223.9912,223.6684,223.9358,9467.0
2023-02-13 12:50:00,242.79,242.82,242.73,242.82,10720.0,223.9266,223.9543,223.8713,223.9543,10720.0
2023-02-13 12:55:00,242.84,242.87,242.66,242.66,8320.0,223.9727,224.0004,223.8067,223.8067,8320.0
2023-02-13 13:00:00,242.68,242.8,242.62,242.78,9175.0,223.8252,223.9358,223.7698,223.9174,9175.0
2023-02-13 13:05:00,242.78,243.1,242.73,242.97,12211.0,223.9174,224.2125,223.8713,224.0926,12211.0
2023-02-13 13:10:00,242.94,243.05,242.85,242.97,11399.0,224.065,224.1664,223.982,224.0926,11399.0
2023-02-13 13:15:00,242.95,243.12,242.9,243.07,8005.0,224.0742,224.231,224.0281,224.1849,8005.0
2023-02-13 13:20:00,243.1,243.1,242.94,243.0,2475.0,224.2125,224.2125,224.065,224.1203,2475.0
2023-02-13 13:25:00,243.01,243.25,242.94,243.25,12880.0,224.1295,224.3509,224.065,224.3509,12880.0
2023-02-13 13:30:00,243.25,243.44,243.04,243.07,14573.0,224.3509,224.5261,224.1572,224.1849,14573.0
2023-02-13 13:35:00,243.09,243.14,243.01,243.07,7882.0,224.2033,224.2494,224.1295,224.1849,7882.0
2023-02-13 13:40:00,243.1,243.18,243.03,243.14,7007.0,224.2125,224.2863,224.148,224.2494,7007.0
2023-02-13 13:45:00,243.08,243.24,243.05,243.21,3870.0,224.1941,224.3417,224.1664,224.314,3870.0
2023-02-13 13:50:00,243.17,243.21,243.12,243.16,5838.0,224.2771,224.314,224.231,224.2679,5838.0
2023-02-13 13:55:00,243.12,243.15,243.04,243.14,9362.0,224.231,224.2587,224.1572,224.2494,9362.0
2023-02-13 14:00:00,243.18,243.35,243.12,243.32,10915.0,224.2863,224.4431,224.231,224.4154,10915.0
2023-02-13 14:05:00,243.35,243.53,243.32,243.49,19912.0,224.4431,224.6091,224.4154,224.5722,19912.0
2023-02-13 14:10:00,243.5,243.53,243.28,243.3,12756.0,224.5815,224.6091,224.3786,224.397,12756.0
2023-02-13 14:15:00,243.27,243.31,243.14,243.23,9951.0,224.3693,224.4062,224.2494,224.3324,9951.0
2023-02-13 14:20:00,243.31,243.43,243.2,243.41,5902.0,224.4062,224.5169,224.3048,224.4985,5902.0
2023-02-13 14:25:00,243.4,243.42,243.17,243.23,9800.0,224.4892,224.5077,224.2771,224.3324,9800.0
2023-02-13 14:30:00,243.22,243.22,243.04,243.06,10239.0,224.3232,224.3232,224.1572,224.1756,10239.0
2023-02-13 14:35:00,243.07,243.31,243.02,243.17,12620.0,224.1849,224.4062,224.1388,224.2771,12620.0
2023-02-13 14:40:00,243.12,243.18,242.99,243.13,21451.0,224.231,224.2863,224.1111,224.2402,21451.0
2023-02-13 14:45:00,243.12,243.14,242.78,242.93,17679.0,224.231,224.2494,223.9174,224.0557,17679.0
2023-02-13 14:50:00,242.93,243.22,242.9,243.19,7837.0,224.0557,224.3232,224.0281,224.2955,7837.0
2023-02-13 14:55:00,243.22,243.26,243.12,243.22,6662.0,224.3232,224.3601,224.231,224.3232,6662.0
2023-02-13 15:00:00,243.21,243.24,242.9,243.04,16875.0,224.314,224.3417,224.0281,224.1572,16875.0
2023-02-13 15:05:00,243.03,243.34,243.03,243.31,12268.0,224.148,224.4339,224.148,224.4062,12268.0
2023-02-13 15:10:00,243.28,243.37,243.15,243.19,12883.0,224.3786,224.4616,224.2587,224.2955,12883.0
2023-02-13 15:15:00,243.17,243.34,243.06,243.31,12860.0,224.2771,224.4339,224.1756,224.4062,12860.0
2023-02-13 15:20:00,243.32,243.54,243.32,243.5,12465.0,224.4154,224.6184,224.4154,224.5815,12465.0
2023-02-13 15:25:00,243.51,243.63,243.29,243.37,13282.0,224.5907,224.7014,224.3878,224.4616,13282.0
2023-02-13 15:30:00,243.37,243.56,243.29,243.38,15486.0,224.4616,224.6368,224.3878,224.4708,15486.0
2023-02-13 15:35:00,243.4,243.7,243.4,243.62,11895.0,224.4892,224.7659,224.4892,224.6921,11895.0
2023-02-13 15:40:00,243.65,243.78,243.62,243.68,13564.0,224.7198,224.8397,224.6921,224.7475,13564.0
2023-02-13 15:45:00,243.7,243.83,243.65,243.83,24783.0,224.7659,224.8858,224.7198,224.8858,24783.0
2023-02-13 15:50:00,243.81,243.81,243.4,243.44,39852.0,224.8674,224.8674,224.4892,224.5261,39852.0
2023-02-13 15:55:00,243.41,243.7,243.23,243.7,75821.0,224.4985,224.7659,224.3324,224.7659,75821.0
2023-02-14 09:30:00,242.77,243.0,240.28,241.2,68844.0,225.8869,226.1009,223.57,224.4261,68844.0
2023-02-14 09:35:00,240.97,241.64,240.91,241.31,11662.0,224.212,224.8355,224.1562,224.5284,11662.0
2023-02-14 09:40:00,241.21,241.25,240.79,241.25,13823.0,224.4354,224.4726,224.0446,224.4726,13823.0
2023-02-14 09:45:00,241.18,241.36,240.7,241.28,10150.0,224.4074,224.5749,223.9608,224.5005,10150.0
2023-02-14 09:50:00,241.28,241.56,241.13,241.18,8280.0,224.5005,224.761,224.3609,224.4074,8280.0
2023-02-14 09:55:00,241.15,241.5,241.04,241.15,15809.0,224.3795,224.7052,224.2772,224.3795,15809.0
2023-02-14 10:00:00,241.14,241.33,240.96,241.3,9698.0,224.3702,224.547,224.2027,224.5191,9698.0
2023-02-14 10:05:00,241.3,241.5,241.21,241.26,10749.0,224.5191,224.7052,224.4354,224.4819,10749.0
2023-02-14 10:10:00,241.31,241.51,241.19,241.42,14385.0,224.5284,224.7145,224.4167,224.6308,14385.0
2023-02-14 10:15:00,241.43,241.43,240.53,240.66,19569.0,224.6401,224.6401,223.8026,223.9236,19569.0
2023-02-14 10:20:00,240.54,240.77,240.49,240.56,6582.0,223.812,224.026,223.7654,223.8306,6582.0
2023-02-14 10:25:00,240.6,240.77,240.43,240.51,11338.0,223.8678,224.026,223.7096,223.784,11338.0
2023-02-14 10:30:00,240.48,240.57,240.13,240.5,11762.0,223.7561,223.8399,223.4305,223.7747,11762.0
2023-02-14 10:35:00,240.41,240.53,239.77,239.86,26100.0,223.691,223.8026,223.0955,223.1792,26100.0
2023-02-14 10:40:00,239.76,239.86,239.45,239.75,9120.0,223.0862,223.1792,222.7978,223.0769,9120.0
2023-02-14 10:45:00,239.72,240.06,239.26,239.8,11565.0,223.049,223.3653,222.621,223.1234,11565.0
2023-02-14 10:50:00,239.76,239.76,239.15,239.3,7928.0,223.0862,223.0862,222.5186,222.6582,7928.0
2023-02-14 10:55:00,239.31,239.5,239.13,239.14,13235.0,222.6675,222.8443,222.5,222.5093,13235.0
2023-02-14 11:00:00,239.12,239.74,239.11,239.74,9989.0,222.4907,223.0676,222.4814,223.0676,9989.0
2023-02-14 11:05:00,239.66,239.84,239.49,239.75,7313.0,222.9931,223.1606,222.835,223.0769,7313.0
2023-02-14 11:10:00,239.84,240.1,239.73,239.84,7101.0,223.1606,223.4026,223.0583,223.1606,7101.0
2023-02-14 11:15:00,239.96,240.08,239.79,240.08,6317.0,223.2723,223.3839,223.1141,223.3839,6317.0
2023-02-14 11:20:00,239.99,240.16,239.9,240.16,6898.0,223.3002,223.4584,223.2165,223.4584,6898.0
2023-02-14 11:25:00,240.16,240.18,239.6,239.67,25262.0,223.4584,223.477,222.9373,223.0025,25262.0
2023-02-14 11:30:00,239.6,239.64,239.13,239.32,29202.0,222.9373,222.9745,222.5,222.6768,29202.0
2023-02-14 11:35:00,239.44,239.66,239.29,239.5,21637.0,222.7884,222.9931,222.6489,222.8443,21637.0
2023-02-14 11:40:00,239.55,239.89,239.46,239.8,18230.0,222.8908,223.2072,222.8071,223.1234,18230.0
2023-02-14 11:45:00,239.8,240.15,239.75,240.09,20310.0,223.1234,223.4491,223.0769,223.3932,20310.0
2023-02-14 11:50:00,240.08,240.14,239.8,240.1,24758.0,223.3839,223.4398,223.1234,223.4026,24758.0
2023-02-14 11:55:00,240.11,240.31,240.0,240.16,8358.0,223.4119,223.5979,223.3095,223.4584,8358.0
2023-02-14 12:00:00,240.24,240.75,240.17,240.62,8367.0,223.5328,224.0073,223.4677,223.8864,8367.0
2023-02-14 12:05:00,240.65,240.92,240.49,240.92,7414.0,223.9143,224.1655,223.7654,224.1655,7414.0
2023-02-14 12:10:00,240.84,241.16,240.84,240.95,11343.0,224.0911,224.3888,224.0911,224.1934,11343.0
2023-02-14 12:15:00,240.94,241.03,240.82,240.95,13684.0,224.1841,224.2679,224.0725,224.1934,13684.0
2023-02-14 12:20:00,240.96,241.22,240.86,241.05,24204.0,224.2027,224.4447,224.1097,224.2865,24204.0
2023-02-14 12:25:00,241.0,241.36,241.0,241.13,5231.0,224.24,224.5749,224.24,224.3609,5231.0
2023-02-14 12:30:00,241.12,241.29,241.08,241.22,6302.0,224.3516,224.5098,224.3144,224.4447,6302.0
2023-02-14 12:35:00,241.22,241.31,241.01,241.01,7240.0,224.4447,224.5284,224.2493,224.2493,7240.0
2023-02-14 12:40:00,241.04,241.07,240.93,240.93,8262.0,224.2772,224.3051,224.1748,224.1748,8262.0
2023-02-14 12:45:00,240.91,241.26,240.87,241.19,3948.0,224.1562,224.4819,224.119,224.4167,3948.0
2023-02-14 12:50:00,241.18,241.23,241.06,241.17,6829.0,224.4074,224.454,224.2958,224.3981,6829.0
2023-02-14 12:55:00,241.17,241.44,241.09,241.39,6143.0,224.3981,224.6494,224.3237,224.6028,6143.0
2023-02-14 13:00:00,241.32,242.21,241.27,242.05,20452.0,224.5377,225.3658,224.4912,225.2169,20452.0
2023-02-14 13:05:00,242.06,242.08,241.76,241.81,7091.0,225.2262,225.2449,224.9471,224.9936,7091.0
2023-02-14 13:10:00,241.76,241.96,241.65,241.87,5695.0,224.9471,225.1332,224.8448,225.0495,5695.0
2023-02-14 13:15:00,241.87,242.27,241.85,242.07,9021.0,225.0495,225.4216,225.0308,225.2355,9021.0
2023-02-14 13:20:00,242.02,242.04,241.79,241.85,4266.0,225.189,225.2076,224.975,225.0308,4266.0
2023-02-14 13:25:00,241.87,242.16,241.79,242.11,7714.0,225.0495,225.3193,224.975,225.2728,7714.0
2023-02-14 13:30:00,242.18,242.35,242.14,242.28,5342.0,225.3379,225.4961,225.3007,225.4309,5342.0
2023-02-14 13:35:00,242.32,242.42,242.23,242.28,6034.0,225.4682,225.5612,225.3844,225.4309,6034.0
2023-02-14 13:40:00,242.27,242.34,241.92,241.92,5293.0,225.4216,225.4868,225.096,225.096,5293.0
2023-02-14 13:45:00,241.98,242.25,241.98,242.11,6971.0,225.1518,225.403,225.1518,225.2728,6971.0
2023-02-14 13:50:00,242.19,242.31,242.11,242.15,4047.0,225.3472,225.4589,225.2728,225.31,4047.0
2023-02-14 13:55:00,242.15,242.28,242.0,242.04,4636.0,225.31,225.4309,225.1704,225.2076,4636.0
2023-02-14 14:00:00,242.1,242.21,241.86,242.08,10077.0,225.2635,225.3658,225.0402,225.2449,10077.0
2023-02-14 14:05:00,241.89,241.89,241.41,241.41,9042.0,225.0681,225.0681,224.6214,224.6214,9042.0
2023-02-14 14:10:00,241.46,241.57,241.4,241.46,5404.0,224.668,224.7703,224.6121,224.668,5404.0
2023-02-14 14:15:00,241.49,241.69,241.39,241.63,9930.0,224.6959,224.882,224.6028,224.8261,9930.0
2023-02-14 14:20:00,241.59,241.69,241.55,241.61,7637.0,224.7889,224.882,224.7517,224.8075,7637.0
2023-02-14 14:25:00,241.57,241.61,241.38,241.55,4377.0,224.7703,224.8075,224.5935,224.7517,4377.0
2023-02-14 14:30:00,241.61,241.89,241.52,241.89,6028.0,224.8075,225.0681,224.7238,225.0681,6028.0
2023-02-14 14:35:00,241.93,242.1,241.87,241.9,5461.0,225.1053,225.2635,225.0495,225.0774,5461.0
2023-02-14 14:40:00,241.89,242.12,241.89,242.02,3100.0,225.0681,225.2821,225.0681,225.189,3100.0
2023-02-14 14:45:00,241.95,242.03,241.88,241.99,5285.0,225.1239,225.1983,225.0588,225.1611,5285.0
2023-02-14 14:50:00,241.91,242.0,241.73,241.93,9134.0,225.0867,225.1704,224.9192,225.1053,9134.0
2023-02-14 14:55:00,241.88,242.12,241.87,241.87,12867.0,225.0588,225.2821,225.0495,225.0495,12867.0
2023-02-14 15:00:00,241.87,242.09,241.82,241.82,5504.0,225.0495,225.2542,225.0029,225.0029,5504.0
2023-02-14 15:05:00,241.8,242.03,241.76,241.93,8205.0,224.9843,225.1983,224.9471,225.1053,8205.0
2023-02-14 15:10:00,241.94,242.08,241.75,241.93,6541.0,225.1146,225.2449,224.9378,225.1053,6541.0
2023-02-14 15:15:00,241.9,241.9,241.74,241.75,6593.0,225.0774,225.0774,224.9285,224.9378,6593.0
2023-02-14 15:20:00,241.75,241.95,241.73,241.81,9152.0,224.9378,225.1239,224.9192,224.9936,9152.0
2023-02-14 15:25:00,241.81,241.85,241.57,241.61,14643.0,224.9936,225.0308,224.7703,224.8075,14643.0
2023-02-14 15:30:00,241.55,241.67,241.38,241.51,13555.0,224.7517,224.8634,224.5935,224.7145,13555.0
2023-02-14 15:35:00,241.51,241.56,241.27,241.53,11269.0,224.7145,224.761,224.4912,224.7331,11269.0
2023-02-14 15:40:00,241.48,241.71,241.45,241.53,10019.0,224.6866,224.9006,224.6587,224.7331,10019.0
2023-02-14 15:45:00,241.56,241.75,241.47,241.74,23550.0,224.761,224.9378,224.6773,224.9285,23550.0
2023-02-14 15:50:00,241.72,241.72,241.4,241.54,28212.0,224.9099,224.9099,224.6121,224.7424,28212.0
2023-02-14 15:55:00,241.59,241.67,240.87,241.0,85151.0,224.7889,224.8634,224.119,224.24,85151.0
2023-02-15 09:30:00,240.21,240.37,239.5,240.0,72843.0,223.5049,223.6538,222.8443,223.3095,72843.0
2023-02-15 09:35:00,239.87,240.54,239.79,240.24,66680.0,223.1885,223.812,223.1141,223.5328,66680.0
2023-02-15 09:40:00,240.31,240.4,239.1,239.41,19707.0,223.5979,223.6817,222.4721,222.7605,19707.0
2023-02-15 09:45:00,239.15,239.32,238.73,239.25,14410.0,222.5186,222.6768,222.1278,222.6117,14410.0
2023-02-15 09:50:00,239.25,239.82,239.12,239.65,12403.0,222.6117,223.142,222.4907,222.9838,12403.0
2023-02-15 09:55:00,239.5,239.67,239.27,239.27,11702.0,222.8443,223.0025,222.6303,222.6303,11702.0
2023-02-15 10:00:00,239.35,239.84,239.26,239.76,17016.0,222.7047,223.1606,222.621,223.0862,17016.0
2023-02-15 10:05:00,239.65,239.85,239.26,239.55,19215.0,222.9838,223.1699,222.621,222.8908,19215.0
2023-02-15 10:10:00,239.5,239.56,239.12,239.27,9788.0,222.8443,222.9001,222.4907,222.6303,9788.0
2023-02-15 10:15:00,239.26,239.68,239.17,239.68,14122.0,222.621,223.0118,222.5372,223.0118,14122.0
2023-02-15 10:20:00,239.59,239.7,239.12,239.29,15909.0,222.928,223.0304,222.4907,222.6489,15909.0
2023-02-15 10:25:00,239.28,239.71,239.22,239.64,46347.0,222.6396,223.0397,222.5837,222.9745,46347.0
2023-02-15 10:30:00,239.64,240.29,239.62,240.15,33872.0,222.9745,223.5793,222.9559,223.4491,33872.0
2023-02-15 10:35:00,240.12,240.12,239.57,239.58,16660.0,223.4212,223.4212,222.9094,222.9187,16660.0
2023-02-15 10:40:00,239.69,239.69,239.34,239.37,2454.0,223.0211,223.0211,222.6954,222.7233,2454.0
2023-02-15 10:45:00,239.47,239.7,239.37,239.57,9636.0,222.8164,223.0304,222.7233,222.9094,9636.0
2023-02-15 10:50:00,239.56,239.65,239.44,239.55,5163.0,222.9001,222.9838,222.7884,222.8908,5163.0
2023-02-15 10:55:00,239.55,239.65,239.32,239.43,6057.0,222.8908,222.9838,222.6768,222.7791,6057.0
2023-02-15 11:00:00,239.48,239.54,239.37,239.49,5850.0,222.8257,222.8815,222.7233,222.835,5850.0
2023-02-15 11:05:00,239.51,239.7,239.39,239.46,10238.0,222.8536,223.0304,222.7419,222.8071,10238.0
2023-02-15 11:10:00,239.52,239.9,239.5,239.8,9465.0,222.8629,223.2165,222.8443,223.1234,9465.0
2023-02-15 11:15:00,239.78,239.78,239.5,239.58,3547.0,223.1048,223.1048,222.8443,222.9187,3547.0
2023-02-15 11:20:00,239.5,239.68,239.46,239.51,6810.0,222.8443,223.0118,222.8071,222.8536,6810.0
2023-02-15 11:25:00,239.56,239.68,239.5,239.58,5496.0,222.9001,223.0118,222.8443,222.9187,5496.0
2023-02-15 11:30:00,239.5,239.54,239.26,239.37,8331.0,222.8443,222.8815,222.621,222.7233,8331.0
2023-02-15 11:35:00,239.38,239.79,239.34,239.71,16768.0,222.7326,223.1141,222.6954,223.0397,16768.0
2023-02-15 11:40:00,239.66,239.92,239.65,239.72,2000.0,222.9931,223.2351,222.9838,223.049,2000.0
2023-02-15 11:45:00,239.82,240.08,239.7,240.08,12175.0,223.142,223.3839,223.0304,223.3839,12175.0
2023-02-15 11:50:00,240.1,240.12,239.91,239.91,4884.0,223.4026,223.4212,223.2258,223.2258,4884.0
2023-02-15 11:55:00,239.99,240.11,239.88,239.92,4306.0,223.3002,223.4119,223.1978,223.2351,4306.0
2023-02-15 12:00:00,239.97,239.97,239.79,239.79,2079.0,223.2816,223.2816,223.1141,223.1141,2079.0
2023-02-15 12:05:00,239.78,239.79,239.42,239.5,5682.0,223.1048,223.1141,222.7698,222.8443,5682.0
2023-02-15 12:10:00,239.51,239.54,239.42,239.44,3810.0,222.8536,222.8815,222.7698,222.7884,3810.0
2023-02-15 12:15:00,239.34,239.4,239.13,239.3,4740.0,222.6954,222.7512,222.5,222.6582,4740.0
2023-02-15 12:20:00,239.23,239.42,239.17,239.41,5139.0,222.5931,222.7698,222.5372,222.7605,5139.0
2023-02-15 12:25:00,239.39,239.39,239.01,239.01,5866.0,222.7419,222.7419,222.3884,222.3884,5866.0
2023-02-15 12:30:00,239.01,239.12,238.91,239.04,6245.0,222.3884,222.4907,222.2953,222.4163,6245.0
2023-02-15 12:35:00,239.11,239.19,239.0,239.17,6760.0,222.4814,222.5558,222.379,222.5372,6760.0
2023-02-15 12:40:00,239.13,239.21,239.07,239.2,5109.0,222.5,222.5744,222.4442,222.5651,5109.0
2023-02-15 12:45:00,239.2,239.26,239.11,239.12,4546.0,222.5651,222.621,222.4814,222.4907,4546.0
2023-02-15 12:50:00,239.18,239.38,239.17,239.25,3958.0,222.5465,222.7326,222.5372,222.6117,3958.0
2023-02-15 12:55:00,239.26,239.28,239.07,239.14,4272.0,222.621,222.6396,222.4442,222.5093,4272.0
2023-02-15 13:00:00,239.14,239.31,239.13,239.22,10078.0,222.5093,222.6675,222.5,222.5837,10078.0
2023-02-15 13:05:00,239.19,239.29,239.02,239.28,8113.0,222.5558,222.6489,222.3977,222.6396,8113.0
2023-02-15 13:10:00,239.27,239.43,239.27,239.43,5856.0,222.6303,222.7791,222.6303,222.7791,5856.0
2023-02-15 13:15:00,239.44,239.44,239.25,239.26,5416.0,222.7884,222.7884,222.6117,222.621,5416.0
2023-02-15 13:20:00,239.42,239.61,239.42,239.6,6973.0,222.7698,222.9466,222.7698,222.9373,6973.0
2023-02-15 13:25:00,239.52,239.72,239.47,239.69,4862.0,222.8629,223.049,222.8164,223.0211,4862.0
2023-02-15 13:30:00,239.69,239.8,239.62,239.8,7510.0,223.0211,223.1234,222.9559,223.1234,7510.0
2023-02-15 13:35:00,239.79,239.82,239.66,239.71,18972.0,223.1141,223.142,222.9931,223.0397,18972.0
2023-02-15 13:40:00,239.74,239.89,239.71,239.89,2740.0,223.0676,223.2072,223.0397,223.2072,2740.0
2023-02-15 13:45:00,239.85,240.01,239.83,239.87,5375.0,223.1699,223.3188,223.1513,223.1885,5375.0
2023-02-15 13:50:00,239.9,239.9,239.77,239.85,6559.0,223.2165,223.2165,223.0955,223.1699,6559.0
2023-02-15 13:55:00,239.91,240.05,239.88,240.05,4348.0,223.2258,223.356,223.1978,223.356,4348.0
2023-02-15 14:00:00,240.16,240.16,239.93,239.93,5557.0,223.4584,223.4584,223.2444,223.2444,5557.0
2023-02-15 14:05:00,239.93,240.06,239.8,239.97,5283.0,223.2444,223.3653,223.1234,223.2816,5283.0
2023-02-15 14:10:00,240.01,240.31,240.01,240.26,6153.0,223.3188,223.5979,223.3188,223.5514,6153.0
2023-02-15 14:15:00,240.23,240.29,239.93,239.93,6142.0,223.5235,223.5793,223.2444,223.2444,6142.0
2023-02-15 14:20:00,239.92,239.99,239.73,239.77,8132.0,223.2351,223.3002,223.0583,223.0955,8132.0
2023-02-15 14:25:00,239.73,239.87,239.72,239.87,4618.0,223.0583,223.1885,223.049,223.1885,4618.0
2023-02-15 14:30:00,239.87,239.92,239.75,239.88,10601.0,223.1885,223.2351,223.0769,223.1978,10601.0
2023-02-15 14:35:00,239.93,239.93,239.69,239.73,9266.0,223.2444,223.2444,223.0211,223.0583,9266.0
2023-02-15 14:40:00,239.71,239.82,239.69,239.82,4080.0,223.0397,223.142,223.0211,223.142,4080.0
2023-02-15 14:45:00,239.93,240.04,239.78,239.79,12927.0,223.2444,223.3467,223.1048,223.1141,12927.0
2023-02-15 14:50:00,239.8,239.82,239.46,239.56,16549.0,223.1234,223.142,222.8071,222.9001,16549.0
2023-02-15 14:55:00,239.54,239.54,239.4,239.44,8402.0,222.8815,222.8815,222.7512,222.7884,8402.0
2023-02-15 15:00:00,239.5,239.62,239.32,239.42,7205.0,222.8443,222.9559,222.6768,222.7698,7205.0
2023-02-15 15:05:00,239.48,239.59,239.48,239.53,6348.0,222.8257,222.928,222.8257,222.8722,6348.0
2023-02-15 15:10:00,239.52,239.59,239.43,239.51,3022.0,222.8629,222.928,222.7791,222.8536,3022.0
2023-02-15 15:15:00,239.5,239.78,239.5,239.77,6777.0,222.8443,223.1048,222.8443,223.0955,6777.0
2023-02-15 15:20:00,239.79,239.79,239.54,239.54,18554.0,223.1141,223.1141,222.8815,222.8815,18554.0
2023-02-15 15:25:00,239.54,239.8,239.54,239.73,12722.0,222.8815,223.1234,222.8815,223.0583,12722.0
2023-02-15 15:30:00,239.73,239.86,239.7,239.75,15835.0,223.0583,223.1792,223.0304,223.0769,15835.0
2023-02-15 15:35:00,239.71,239.89,239.62,239.86,8220.0,223.0397,223.2072,222.9559,223.1792,8220.0
2023-02-15 15:40:00,239.85,240.01,239.78,240.0,9667.0,223.1699,223.3188,223.1048,223.3095,9667.0
2023-02-15 15:45:00,239.99,240.03,239.88,239.93,13658.0,223.3002,223.3374,223.1978,223.2444,13658.0
2023-02-15 15:50:00,239.93,240.01,239.8,239.84,24798.0,223.2444,223.3188,223.1234,223.1606,24798.0
2023-02-15 15:55:00,239.87,240.08,239.71,240.08,75757.0,223.1885,223.3839,223.0397,223.3839,75757.0
2023-02-16 09:30:00,238.46,239.01,237.76,238.1,50359.0,221.8766,222.3884,221.2253,221.5416,50359.0
2023-02-16 09:35:00,238.02,238.36,237.16,237.18,18894.0,221.4672,221.7836,220.667,220.6856,18894.0
2023-02-16 09:40:00,237.17,237.19,236.6,236.84,19197.0,220.6763,220.6949,220.146,220.3693,19197.0
2023-02-16 09:45:00,236.76,237.1,236.56,236.73,34425.0,220.2948,220.6112,220.1087,220.2669,34425.0
2023-02-16 09:50:00,236.71,236.74,236.11,236.15,21742.0,220.2483,220.2762,219.69,219.7272,21742.0
2023-02-16 09:55:00,236.26,236.26,235.67,236.0,25820.0,219.8296,219.8296,219.2806,219.5877,25820.0
2023-02-16 10:00:00,235.88,236.48,235.81,236.34,13566.0,219.476,220.0343,219.4109,219.904,13566.0
2023-02-16 10:05:00,236.29,236.37,235.56,235.8,16827.0,219.8575,219.9319,219.1783,219.4016,16827.0
2023-02-16 10:10:00,235.89,236.4,235.8,236.4,11014.0,219.4853,219.9599,219.4016,219.9599,11014.0
2023-02-16 10:15:00,236.41,236.45,235.9,236.27,9263.0,219.9692,220.0064,219.4946,219.8389,9263.0
2023-02-16 10:20:00,236.27,236.68,236.14,236.32,14426.0,219.8389,220.2204,219.7179,219.8854,14426.0
2023-02-16 10:25:00,236.35,236.57,236.01,236.29,9819.0,219.9133,220.118,219.597,219.8575,9819.0
2023-02-16 10:30:00,236.34,236.5,236.18,236.42,7355.0,219.904,220.0529,219.7552,219.9785,7355.0
2023-02-16 10:35:00,236.5,236.59,236.42,236.58,5713.0,220.0529,220.1366,219.9785,220.1273,5713.0
2023-02-16 10:40:00,236.73,236.73,236.41,236.42,4629.0,220.2669,220.2669,219.9692,219.9785,4629.0
2023-02-16 10:45:00,236.49,236.66,236.33,236.57,12488.0,220.0436,220.2018,219.8947,220.118,12488.0
2023-02-16 10:50:00,236.5,236.72,236.47,236.56,5976.0,220.0529,220.2576,220.025,220.1087,5976.0
2023-02-16 10:55:00,236.62,236.7,236.55,236.62,4472.0,220.1646,220.239,220.0994,220.1646,4472.0
2023-02-16 11:00:00,236.62,236.64,236.36,236.43,7790.0,220.1646,220.1832,219.9226,219.9878,7790.0
2023-02-16 11:05:00,236.41,236.57,236.37,236.37,8542.0,219.9692,220.118,219.9319,219.9319,8542.0
2023-02-16 11:10:00,236.4,236.75,236.4,236.7,10386.0,219.9599,220.2855,219.9599,220.239,10386.0
2023-02-16 11:15:00,236.77,236.85,236.41,236.53,7474.0,220.3041,220.3786,219.9692,220.0808,7474.0
2023-02-16 11:20:00,236.45,236.5,236.3,236.4,8444.0,220.0064,220.0529,219.8668,219.9599,8444.0
2023-02-16 11:25:00,236.43,236.75,236.4,236.68,12250.0,219.9878,220.2855,219.9599,220.2204,12250.0
2023-02-16 11:30:00,236.64,236.89,236.19,236.19,18873.0,220.1832,220.4158,219.7645,219.7645,18873.0
2023-02-16 11:35:00,236.17,236.3,236.1,236.16,11445.0,219.7459,219.8668,219.6807,219.7366,11445.0
2023-02-16 11:40:00,236.12,236.2,235.92,236.11,15243.0,219.6993,219.7738,219.5132,219.69,15243.0
2023-02-16 11:45:00,236.15,236.58,236.15,236.48,21638.0,219.7272,220.1273,219.7272,220.0343,21638.0
2023-02-16 11:50:00,236.49,236.66,236.35,236.52,13954.0,220.0436,220.2018,219.9133,220.0715,13954.0
2023-02-16 11:55:00,236.59,236.72,236.52,236.54,7625.0,220.1366,220.2576,220.0715,220.0901,7625.0
2023-02-16 12:00:00,236.55,236.58,236.42,236.54,3651.0,220.0994,220.1273,219.9785,220.0901,3651.0
2023-02-16 12:05:00,236.48,236.75,236.48,236.72,7965.0,220.0343,220.2855,220.0343,220.2576,7965.0
2023-02-16 12:10:00,236.75,236.95,236.75,236.91,4975.0,220.2855,220.4716,220.2855,220.4344,4975.0
2023-02-16 12:15:00,236.95,237.33,236.92,236.93,15266.0,220.4716,220.8252,220.4437,220.453,15266.0
2023-02-16 12:20:00,236.93,237.12,236.93,237.09,2897.0,220.453,220.6298,220.453,220.6019,2897.0
2023-02-16 12:25:00,237.17,237.29,236.88,236.93,5286.0,220.6763,220.788,220.4065,220.453,5286.0
2023-02-16 12:30:00,237.01,237.13,236.77,237.02,9327.0,220.5274,220.6391,220.3041,220.5367,9327.0
2023-02-16 12:35:00,237.03,237.26,237.03,237.16,4357.0,220.546,220.7601,220.546,220.667,4357.0
2023-02-16 12:40:00,237.15,237.27,237.14,237.22,8362.0,220.6577,220.7694,220.6484,220.7228,8362.0
2023-02-16 12:45:00,237.23,237.28,236.94,236.95,12066.0,220.7321,220.7787,220.4623,220.4716,12066.0
2023-02-16 12:50:00,236.99,237.05,236.89,237.03,14608.0,220.5088,220.5647,220.4158,220.546,14608.0
2023-02-16 12:55:00,236.96,237.0,236.8,236.89,16858.0,220.4809,220.5181,220.332,220.4158,16858.0
2023-02-16 13:00:00,236.89,236.99,236.74,236.82,9670.0,220.4158,220.5088,220.2762,220.3507,9670.0
2023-02-16 13:05:00,236.87,237.03,236.87,237.0,5054.0,220.3972,220.546,220.3972,220.5181,5054.0
2023-02-16 13:10:00,237.02,237.04,236.7,236.84,8082.0,220.5367,220.5554,220.239,220.3693,8082.0
2023-02-16 13:15:00,236.79,236.9,236.62,236.76,13907.0,220.3227,220.4251,220.1646,220.2948,13907.0
2023-02-16 13:20:00,236.76,236.94,236.64,236.85,24730.0,220.2948,220.4623,220.1832,220.3786,24730.0
2023-02-16 13:25:00,236.8,236.85,236.65,236.8,7686.0,220.332,220.3786,220.1925,220.332,7686.0
2023-02-16 13:30:00,236.82,236.86,236.67,236.77,9230.0,220.3507,220.3879,220.2111,220.3041,9230.0
2023-02-16 13:35:00,236.79,236.86,236.7,236.81,9427.0,220.3227,220.3879,220.239,220.3413,9427.0
2023-02-16 13:40:00,236.83,236.84,236.65,236.77,8659.0,220.36,220.3693,220.1925,220.3041,8659.0
2023-02-16 13:45:00,236.79,236.84,236.61,236.68,10327.0,220.3227,220.3693,220.1553,220.2204,10327.0
2023-02-16 13:50:00,236.71,236.79,236.62,236.69,10178.0,220.2483,220.3227,220.1646,220.2297,10178.0
2023-02-16 13:55:00,236.7,236.84,236.63,236.81,6742.0,220.239,220.3693,220.1739,220.3413,6742.0
2023-02-16 14:00:00,236.86,236.98,236.75,236.78,9216.0,220.3879,220.4995,220.2855,220.3134,9216.0
2023-02-16 14:05:00,236.77,236.84,236.48,236.49,19868.0,220.3041,220.3693,220.0343,220.0436,19868.0
2023-02-16 14:10:00,236.5,236.65,236.27,236.44,20094.0,220.0529,220.1925,219.8389,219.9971,20094.0
2023-02-16 14:15:00,236.41,236.54,236.33,236.5,12858.0,219.9692,220.0901,219.8947,220.0529,12858.0
2023-02-16 14:20:00,236.5,236.5,236.27,236.42,21543.0,220.0529,220.0529,219.8389,219.9785,21543.0
2023-02-16 14:25:00,236.44,236.91,236.44,236.74,18046.0,219.9971,220.4344,219.9971,220.2762,18046.0
2023-02-16 14:30:00,236.74,236.82,236.63,236.7,10567.0,220.2762,220.3507,220.1739,220.239,10567.0
2023-02-16 14:35:00,236.71,236.89,236.65,236.75,15750.0,220.2483,220.4158,220.1925,220.2855,15750.0
2023-02-16 14:40:00,236.78,236.78,236.61,236.64,14137.0,220.3134,220.3134,220.1553,220.1832,14137.0
2023-02-16 14:45:00,236.72,236.78,236.57,236.73,20228.0,220.2576,220.3134,220.118,220.2669,20228.0
2023-02-16 14:50:00,236.74,236.95,236.73,236.9,17450.0,220.2762,220.4716,220.2669,220.4251,17450.0
2023-02-16 14:55:00,236.9,236.93,236.66,236.71,14938.0,220.4251,220.453,220.2018,220.2483,14938.0
2023-02-16 15:00:00,236.69,236.77,236.46,236.5,26130.0,220.2297,220.3041,220.0157,220.0529,26130.0
2023-02-16 15:05:00,236.45,236.5,236.1,236.36,31017.0,220.0064,220.0529,219.6807,219.9226,31017.0
2023-02-16 15:10:00,236.35,236.37,236.12,236.12,13094.0,219.9133,219.9319,219.6993,219.6993,13094.0
2023-02-16 15:15:00,236.11,236.12,235.82,236.0,26453.0,219.69,219.6993,219.4202,219.5877,26453.0
2023-02-16 15:20:00,236.01,236.09,235.77,235.85,33158.0,219.597,219.6714,219.3737,219.4481,33158.0
2023-02-16 15:25:00,235.87,236.06,235.74,235.86,19196.0,219.4667,219.6435,219.3458,219.4574,19196.0
2023-02-16 15:30:00,235.88,235.91,235.62,235.73,20837.0,219.476,219.5039,219.2341,219.3365,20837.0
2023-02-16 15:35:00,235.73,235.86,235.54,235.62,28497.0,219.3365,219.4574,219.1597,219.2341,28497.0
2023-02-16 15:40:00,235.61,235.62,235.15,235.36,30393.0,219.2248,219.2341,218.7968,218.9922,30393.0
2023-02-16 15:45:00,235.37,235.55,235.21,235.47,57459.0,219.0015,219.169,218.8526,219.0945,57459.0
2023-02-16 15:50:00,235.47,235.47,234.39,234.54,132493.0,219.0945,219.0945,218.0896,218.2292,132493.0
2023-02-16 15:55:00,234.59,234.66,234.04,234.17,258941.0,218.2757,218.3409,217.764,217.8849,258941.0
2023-02-17 09:30:00,235.34,235.34,233.71,235.0,123251.0,218.9736,218.9736,217.4569,218.6572,123251.0
2023-02-17 09:35:00,235.07,235.99,235.01,235.94,29846.0,218.7224,219.5784,218.6665,219.5319,29846.0
2023-02-17 09:40:00,235.87,236.9,235.67,236.71,38717.0,219.4667,220.4251,219.2806,220.2483,38717.0
2023-02-17 09:45:00,236.74,237.97,236.32,237.32,58071.0,220.2762,221.4207,219.8854,220.8159,58071.0
2023-02-17 09:50:00,237.34,238.26,237.04,238.12,36763.0,220.8345,221.6905,220.5554,221.5602,36763.0
2023-02-17 09:55:00,238.08,238.77,237.7,238.76,51461.0,221.523,222.165,221.1695,222.1557,51461.0
2023-02-17 10:00:00,238.72,239.57,238.63,239.43,33122.0,222.1185,222.9094,222.0348,222.7791,33122.0
2023-02-17 10:05:00,239.43,239.73,239.16,239.73,23316.0,222.7791,223.0583,222.5279,223.0583,23316.0
2023-02-17 10:10:00,239.81,239.92,239.48,239.91,27976.0,223.1327,223.2351,222.8257,223.2258,27976.0
2023-02-17 10:15:00,239.91,241.26,239.9,240.78,48163.0,223.2258,224.4819,223.2165,224.0353,48163.0
2023-02-17 10:20:00,240.73,240.88,240.06,240.35,24608.0,223.9887,224.1283,223.3653,223.6352,24608.0
2023-02-17 10:25:00,240.18,240.76,240.13,240.38,32748.0,223.477,224.0167,223.4305,223.6631,32748.0
2023-02-17 10:30:00,240.33,240.75,239.76,240.62,39882.0,223.6166,224.0073,223.0862,223.8864,39882.0
2023-02-17 10:35:00,240.58,241.03,240.2,240.43,36007.0,223.8492,224.2679,223.4956,223.7096,36007.0
2023-02-17 10:40:00,240.39,240.44,239.7,239.85,23176.0,223.6724,223.7189,223.0304,223.1699,23176.0
2023-02-17 10:45:00,239.89,240.1,238.92,239.28,23824.0,223.2072,223.4026,222.3046,222.6396,23824.0
2023-02-17 10:50:00,239.36,239.97,239.29,239.78,11458.0,222.714,223.2816,222.6489,223.1048,11458.0
2023-02-17 10:55:00,239.7,240.28,239.53,240.22,11157.0,223.0304,223.57,222.8722,223.5142,11157.0
2023-02-17 11:00:00,240.24,240.53,239.97,240.53,12692.0,223.5328,223.8026,223.2816,223.8026,12692.0
2023-02-17 11:05:00,240.56,240.78,240.31,240.58,12244.0,223.8306,224.0353,223.5979,223.8492,12244.0
2023-02-17 11:10:00,240.59,240.79,240.34,240.64,10133.0,223.8585,224.0446,223.6259,223.905,10133.0
2023-02-17 11:15:00,240.54,240.71,240.35,240.43,20307.0,223.812,223.9701,223.6352,223.7096,20307.0
2023-02-17 11:20:00,240.43,240.53,240.25,240.4,13252.0,223.7096,223.8026,223.5421,223.6817,13252.0
2023-02-17 11:25:00,240.45,240.69,240.23,240.29,9932.0,223.7282,223.9515,223.5235,223.5793,9932.0
2023-02-17 11:30:00,240.4,241.19,240.3,241.12,26850.0,223.6817,224.4167,223.5886,224.3516,26850.0
2023-02-17 11:35:00,241.13,241.48,241.09,241.27,20673.0,224.3609,224.6866,224.3237,224.4912,20673.0
2023-02-17 11:40:00,241.29,241.56,241.17,241.56,17804.0,224.5098,224.761,224.3981,224.761,17804.0
2023-02-17 11:45:00,241.6,241.72,241.37,241.38,22710.0,224.7982,224.9099,224.5842,224.5935,22710.0
2023-02-17 11:50:00,241.37,241.37,240.79,240.79,9659.0,224.5842,224.5842,224.0446,224.0446,9659.0
2023-02-17 11:55:00,240.78,240.78,240.06,240.06,7502.0,224.0353,224.0353,223.3653,223.3653,7502.0
2023-02-17 12:00:00,240.01,240.19,239.94,239.99,6377.0,223.3188,223.4863,223.2537,223.3002,6377.0
2023-02-17 12:05:00,240.07,240.26,239.9,239.93,9037.0,223.3746,223.5514,223.2165,223.2444,9037.0
2023-02-17 12:10:00,239.97,240.66,239.91,240.66,7851.0,223.2816,223.9236,223.2258,223.9236,7851.0
2023-02-17 12:15:00,240.62,240.66,240.25,240.47,19008.0,223.8864,223.9236,223.5421,223.7468,19008.0
2023-02-17 12:20:00,240.52,240.58,240.31,240.5,4966.0,223.7933,223.8492,223.5979,223.7747,4966.0
2023-02-17 12:25:00,240.58,240.67,240.45,240.51,10132.0,223.8492,223.9329,223.7282,223.784,10132.0
2023-02-17 12:30:00,240.44,240.44,240.14,240.14,16756.0,223.7189,223.7189,223.4398,223.4398,16756.0
2023-02-17 12:35:00,240.15,240.28,239.79,240.28,7425.0,223.4491,223.57,223.1141,223.57,7425.0
2023-02-17 12:40:00,240.28,240.5,240.09,240.3,16524.0,223.57,223.7747,223.3932,223.5886,16524.0
2023-02-17 12:45:00,240.29,240.29,239.9,239.92,5023.0,223.5793,223.5793,223.2165,223.2351,5023.0
2023-02-17 12:50:00,239.96,239.96,239.39,239.47,9630.0,223.2723,223.2723,222.7419,222.8164,9630.0
2023-02-17 12:55:00,239.48,240.18,239.39,240.14,12238.0,222.8257,223.477,222.7419,223.4398,12238.0
2023-02-17 13:00:00,240.11,240.11,239.81,239.94,6061.0,223.4119,223.4119,223.1327,223.2537,6061.0
2023-02-17 13:05:00,239.91,240.02,239.76,240.0,6070.0,223.2258,223.3281,223.0862,223.3095,6070.0
2023-02-17 13:10:00,240.02,240.16,239.89,240.11,8631.0,223.3281,223.4584,223.2072,223.4119,8631.0
2023-02-17 13:15:00,240.11,240.26,240.08,240.18,4573.0,223.4119,223.5514,223.3839,223.477,4573.0
2023-02-17 13:20:00,240.21,240.22,239.89,239.89,4801.0,223.5049,223.5142,223.2072,223.2072,4801.0
2023-02-17 13:25:00,239.94,240.27,239.89,240.1,8707.0,223.2537,223.5607,223.2072,223.4026,8707.0
2023-02-17 13:30:00,240.02,240.32,239.95,240.32,11684.0,223.3281,223.6073,223.263,223.6073,11684.0
2023-02-17 13:35:00,240.32,240.34,240.16,240.18,6917.0,223.6073,223.6259,223.4584,223.477,6917.0
2023-02-17 13:40:00,240.15,240.22,239.99,239.99,7127.0,223.4491,223.5142,223.3002,223.3002,7127.0
2023-02-17 13:45:00,239.97,240.0,239.63,239.78,8296.0,223.2816,223.3095,222.9652,223.1048,8296.0
2023-02-17 13:50:00,239.77,240.0,239.64,239.96,11418.0,223.0955,223.3095,222.9745,223.2723,11418.0
2023-02-17 13:55:00,239.95,240.03,239.79,240.03,5664.0,223.263,223.3374,223.1141,223.3374,5664.0
2023-02-17 14:00:00,240.04,240.41,240.04,240.25,9722.0,223.3467,223.691,223.3467,223.5421,9722.0
2023-02-17 14:05:00,240.26,240.29,240.07,240.2,7219.0,223.5514,223.5793,223.3746,223.4956,7219.0
2023-02-17 14:10:00,240.2,240.54,240.2,240.47,14054.0,223.4956,223.812,223.4956,223.7468,14054.0
2023-02-17 14:15:00,240.42,240.42,239.88,240.18,12605.0,223.7003,223.7003,223.1978,223.477,12605.0
2023-02-17 14:20:00,240.11,240.48,240.07,240.37,22370.0,223.4119,223.7561,223.3746,223.6538,22370.0
2023-02-17 14:25:00,240.32,240.4,240.01,240.14,13234.0,223.6073,223.6817,223.3188,223.4398,13234.0
2023-02-17 14:30:00,240.17,240.36,240.08,240.09,6083.0,223.4677,223.6445,223.3839,223.3932,6083.0
2023-02-17 14:35:00,240.04,240.29,239.98,240.21,6365.0,223.3467,223.5793,223.2909,223.5049,6365.0
2023-02-17 14:40:00,240.2,240.2,239.81,239.85,8502.0,223.4956,223.4956,223.1327,223.1699,8502.0
2023-02-17 14:45:00,239.89,240.16,239.88,240.15,7242.0,223.2072,223.4584,223.1978,223.4491,7242.0
2023-02-17 14:50:00,240.17,240.4,240.17,240.36,9837.0,223.4677,223.6817,223.4677,223.6445,9837.0
2023-02-17 14:55:00,240.4,240.41,240.26,240.34,10646.0,223.6817,223.691,223.5514,223.6259,10646.0
2023-02-17 15:00:00,240.4,240.53,240.3,240.3,6368.0,223.6817,223.8026,223.5886,223.5886,6368.0
2023-02-17 15:05:00,240.25,240.61,240.21,240.61,9596.0,223.5421,223.8771,223.5049,223.8771,9596.0
2023-02-17 15:10:00,240.64,240.64,240.42,240.42,5072.0,223.905,223.905,223.7003,223.7003,5072.0
2023-02-17 15:15:00,240.46,240.48,240.15,240.22,9046.0,223.7375,223.7561,223.4491,223.5142,9046.0
2023-02-17 15:20:00,240.19,240.46,240.11,240.46,14223.0,223.4863,223.7375,223.4119,223.7375,14223.0
2023-02-17 15:25:00,240.43,240.72,240.36,240.62,13508.0,223.7096,223.9794,223.6445,223.8864,13508.0
2023-02-17 15:30:00,240.6,240.74,240.42,240.67,12020.0,223.8678,223.998,223.7003,223.9329,12020.0
2023-02-17 15:35:00,240.72,240.91,240.5,240.51,11427.0,223.9794,224.1562,223.7747,223.784,11427.0
2023-02-17 15:40:00,240.53,240.63,240.38,240.42,15612.0,223.8026,223.8957,223.6631,223.7003,15612.0
2023-02-17 15:45:00,240.4,240.4,240.03,240.16,26690.0,223.6817,223.6817,223.3374,223.4584,26690.0
2023-02-17 15:50:00,240.25,240.65,240.18,240.44,39511.0,223.5421,223.9143,223.477,223.7189,39511.0
2023-02-17 15:55:00,240.49,240.75,240.42,240.53,98433.0,223.7654,224.0073,223.7003,223.8026,98433.0
2023-02-21 09:30:00,240.79,241.92,240.5,240.97,77594.0,224.0446,225.096,223.7747,224.212,77594.0
2023-02-21 09:35:00,241.2,241.2,240.32,240.46,17122.0,224.4261,224.4261,223.6073,223.7375,17122.0
2023-02-21 09:40:00,240.31,240.64,240.19,240.36,24454.0,223.5979,223.905,223.4863,223.6445,24454.0
2023-02-21 09:45:00,240.29,240.77,239.82,239.98,27362.0,223.5793,224.026,223.142,223.2909,27362.0
2023-02-21 09:50:00,240.06,240.28,239.74,240.08,23742.0,223.3653,223.57,223.0676,223.3839,23742.0
2023-02-21 09:55:00,239.95,240.15,239.68,239.97,27688.0,223.263,223.4491,223.0118,223.2816,27688.0
2023-02-21 10:00:00,239.91,239.97,239.3,239.54,11965.0,223.2258,223.2816,222.6582,222.8815,11965.0
2023-02-21 10:05:00,239.52,239.84,239.52,239.58,6071.0,222.8629,223.1606,222.8629,222.9187,6071.0
2023-02-21 10:10:00,239.55,239.63,239.37,239.53,11004.0,222.8908,222.9652,222.7233,222.8722,11004.0
2023-02-21 10:15:00,239.54,240.22,239.53,239.67,26660.0,222.8815,223.5142,222.8722,223.0025,26660.0
2023-02-21 10:20:00,239.76,240.54,239.75,240.47,9031.0,223.0862,223.812,223.0769,223.7468,9031.0
2023-02-21 10:25:00,240.48,240.56,240.21,240.42,8733.0,223.7561,223.8306,223.5049,223.7003,8733.0
2023-02-21 10:30:00,240.37,240.47,240.27,240.47,11606.0,223.6538,223.7468,223.5607,223.7468,11606.0
2023-02-21 10:35:00,240.5,240.68,240.3,240.51,16678.0,223.7747,223.9422,223.5886,223.784,16678.0
2023-02-21 10:40:00,240.39,240.79,240.33,240.51,10193.0,223.6724,224.0446,223.6166,223.784,10193.0
2023-02-21 10:45:00,240.48,240.49,239.86,239.94,13665.0,223.7561,223.7654,223.1792,223.2537,13665.0
2023-02-21 10:50:00,239.89,240.09,239.76,240.0,10319.0,223.2072,223.3932,223.0862,223.3095,10319.0
2023-02-21 10:55:00,239.98,239.99,239.69,239.99,7352.0,223.2909,223.3002,223.0211,223.3002,7352.0
2023-02-21 11:00:00,240.07,240.27,239.95,240.03,5328.0,223.3746,223.5607,223.263,223.3374,5328.0
2023-02-21 11:05:00,240.05,240.1,239.87,240.06,2652.0,223.356,223.4026,223.1885,223.3653,2652.0
2023-02-21 11:10:00,240.22,240.59,240.1,240.59,7465.0,223.5142,223.8585,223.4026,223.8585,7465.0
2023-02-21 11:15:00,240.64,240.67,240.3,240.35,5351.0,223.905,223.9329,223.5886,223.6352,5351.0
2023-02-21 11:20:00,240.45,240.49,240.11,240.12,9029.0,223.7282,223.7654,223.4119,223.4212,9029.0
2023-02-21 11:25:00,240.26,240.56,240.26,240.37,3457.0,223.5514,223.8306,223.5514,223.6538,3457.0
2023-02-21 11:30:00,240.39,240.64,240.39,240.64,7917.0,223.6724,223.905,223.6724,223.905,7917.0
2023-02-21 11:35:00,240.67,240.86,240.49,240.5,39975.0,223.9329,224.1097,223.7654,223.7747,39975.0
2023-02-21 11:40:00,240.44,240.51,240.24,240.36,5579.0,223.7189,223.784,223.5328,223.6445,5579.0
2023-02-21 11:45:00,240.25,240.52,240.24,240.44,4312.0,223.5421,223.7933,223.5328,223.7189,4312.0
2023-02-21 11:50:00,240.51,240.64,240.42,240.5,3227.0,223.784,223.905,223.7003,223.7747,3227.0
2023-02-21 11:55:00,240.57,240.93,240.5,240.84,17492.0,223.8399,224.1748,223.7747,224.0911,17492.0
2023-02-21 12:00:00,240.8,240.8,240.41,240.41,5389.0,224.0539,224.0539,223.691,223.691,5389.0
2023-02-21 12:05:00,240.43,240.5,240.39,240.4,4828.0,223.7096,223.7747,223.6724,223.6817,4828.0
2023-02-21 12:10:00,240.4,240.52,240.29,240.29,5512.0,223.6817,223.7933,223.5793,223.5793,5512.0
2023-02-21 12:15:00,240.35,240.36,240.11,240.26,9246.0,223.6352,223.6445,223.4119,223.5514,9246.0
2023-02-21 12:20:00,240.3,240.51,240.26,240.27,4610.0,223.5886,223.784,223.5514,223.5607,4610.0
2023-02-21 12:25:00,240.22,240.31,240.17,240.3,4485.0,223.5142,223.5979,223.4677,223.5886,4485.0
2023-02-21 12:30:00,240.31,240.33,240.15,240.26,4044.0,223.5979,223.6166,223.4491,223.5514,4044.0
2023-02-21 12:35:00,240.3,240.47,240.2,240.34,4834.0,223.5886,223.7468,223.4956,223.6259,4834.0
2023-02-21 12:40:00,240.47,240.5,240.19,240.36,4173.0,223.7468,223.7747,223.4863,223.6445,4173.0
2023-02-21 12:45:00,240.31,240.33,239.93,239.93,5016.0,223.5979,223.6166,223.2444,223.2444,5016.0
2023-02-21 12:50:00,240.0,240.27,239.99,240.12,2561.0,223.3095,223.5607,223.3002,223.4212,2561.0
2023-02-21 12:55:00,240.14,240.19,240.06,240.06,2270.0,223.4398,223.4863,223.3653,223.3653,2270.0
2023-02-21 13:00:00,240.01,240.13,239.97,240.06,6264.0,223.3188,223.4305,223.2816,223.3653,6264.0
2023-02-21 13:05:00,240.15,240.45,240.14,240.18,6735.0,223.4491,223.7282,223.4398,223.477,6735.0
2023-02-21 13:10:00,240.23,240.25,239.91,239.91,3775.0,223.5235,223.5421,223.2258,223.2258,3775.0
2023-02-21 13:15:00,239.98,240.07,239.86,240.0,5462.0,223.2909,223.3746,223.1792,223.3095,5462.0
2023-02-21 13:20:00,239.96,240.0,239.67,239.67,13588.0,223.2723,223.3095,223.0025,223.0025,13588.0
2023-02-21 13:25:00,239.67,239.81,239.4,239.45,6462.0,223.0025,223.1327,222.7512,222.7978,6462.0
2023-02-21 13:30:00,239.43,239.5,239.3,239.38,6258.0,222.7791,222.8443,222.6582,222.7326,6258.0
2023-02-21 13:35:00,239.43,239.43,239.25,239.25,3636.0,222.7791,222.7791,222.6117,222.6117,3636.0
2023-02-21 13:40:00,239.25,239.5,239.19,239.48,6072.0,222.6117,222.8443,222.5558,222.8257,6072.0
2023-02-21 13:45:00,239.5,239.73,239.47,239.58,3769.0,222.8443,223.0583,222.8164,222.9187,3769.0
2023-02-21 13:50:00,239.59,239.61,239.38,239.42,3421.0,222.928,222.9466,222.7326,222.7698,3421.0
2023-02-21 13:55:00,239.38,239.55,239.3,239.55,6912.0,222.7326,222.8908,222.6582,222.8908,6912.0
2023-02-21 14:00:00,239.46,239.56,239.35,239.55,5901.0,222.8071,222.9001,222.7047,222.8908,5901.0
2023-02-21 14:05:00,239.55,239.59,239.47,239.48,8404.0,222.8908,222.928,222.8164,222.8257,8404.0
2023-02-21 14:10:00,239.49,239.49,239.26,239.33,6936.0,222.835,222.835,222.621,222.6861,6936.0
2023-02-21 14:15:00,239.38,239.46,239.26,239.43,4726.0,222.7326,222.8071,222.621,222.7791,4726.0
2023-02-21 14:20:00,239.44,239.49,239.36,239.4,7479.0,222.7884,222.835,222.714,222.7512,7479.0
2023-02-21 14:25:00,239.33,239.64,239.32,239.63,6539.0,222.6861,222.9745,222.6768,222.9652,6539.0
2023-02-21 14:30:00,239.6,239.75,239.49,239.54,8392.0,222.9373,223.0769,222.835,222.8815,8392.0
2023-02-21 14:35:00,239.51,239.54,239.33,239.46,7960.0,222.8536,222.8815,222.6861,222.8071,7960.0
2023-02-21 14:40:00,239.44,239.61,239.33,239.58,8630.0,222.7884,222.9466,222.6861,222.9187,8630.0
2023-02-21 14:45:00,239.59,239.69,239.36,239.46,6687.0,222.928,223.0211,222.714,222.8071,6687.0
2023-02-21 14:50:00,239.41,239.42,239.28,239.42,3683.0,222.7605,222.7698,222.6396,222.7698,3683.0
2023-02-21 14:55:00,239.41,239.45,239.18,239.24,9200.0,222.7605,222.7978,222.5465,222.6024,9200.0
2023-02-21 15:00:00,239.27,239.43,239.24,239.43,11421.0,222.6303,222.7791,222.6024,222.7791,11421.0
2023-02-21 15:05:00,239.41,239.45,239.28,239.31,10715.0,222.7605,222.7978,222.6396,222.6675,10715.0
2023-02-21 15:10:00,239.31,239.32,239.11,239.17,11585.0,222.6675,222.6768,222.4814,222.5372,11585.0
2023-02-21 15:15:00,239.17,239.46,239.14,239.39,11566.0,222.5372,222.8071,222.5093,222.7419,11566.0
2023-02-21 15:20:00,239.39,239.47,239.32,239.38,9005.0,222.7419,222.8164,222.6768,222.7326,9005.0
2023-02-21 15:25:00,239.44,239.46,239.28,239.45,9883.0,222.7884,222.8071,222.6396,222.7978,9883.0
2023-02-21 15:30:00,239.41,239.56,239.26,239.48,22539.0,222.7605,222.9001,222.621,222.8257,22539.0
2023-02-21 15:35:00,239.47,239.48,238.86,238.97,24465.0,222.8164,222.8257,222.2488,222.3511,24465.0
2023-02-21 15:40:00,238.98,239.04,238.81,238.85,32483.0,222.3604,222.4163,222.2023,222.2395,32483.0
2023-02-21 15:45:00,238.87,239.19,238.84,239.13,34788.0,222.2581,222.5558,222.2302,222.5,34788.0
2023-02-21 15:50:00,239.13,239.27,238.67,238.72,54491.0,222.5,222.6303,222.072,222.1185,54491.0
2023-02-21 15:55:00,238.75,238.78,238.2,238.22,190892.0,222.1464,222.1743,221.6347,221.6533,190892.0
2023-02-22 09:30:00,240.3,240.99,237.49,237.69,63820.0,223.5886,224.2307,220.9741,221.1602,63820.0
2023-02-22 09:35:00,237.5,237.61,236.68,237.33,31512.0,220.9834,221.0857,220.2204,220.8252,31512.0
2023-02-22 09:40:00,237.24,238.25,237.16,237.47,33839.0,220.7414,221.6812,220.667,220.9555,33839.0
2023-02-22 09:45:00,237.47,237.55,236.72,236.82,21471.0,220.9555,221.0299,220.2576,220.3507,21471.0
2023-02-22 09:50:00,236.82,237.13,236.74,237.01,25602.0,220.3507,220.6391,220.2762,220.5274,25602.0
2023-02-22 09:55:00,236.97,237.59,236.97,237.36,14628.0,220.4902,221.0671,220.4902,220.8531,14628.0
2023-02-22 10:00:00,237.43,238.01,237.42,238.01,65504.0,220.9182,221.4579,220.9089,221.4579,65504.0
2023-02-22 10:05:00,238.07,238.19,237.69,238.06,16253.0,221.5137,221.6254,221.1602,221.5044,16253.0
2023-02-22 10:10:00,238.15,238.23,237.83,238.0,10752.0,221.5882,221.6626,221.2904,221.4486,10752.0
2023-02-22 10:15:00,237.95,238.05,237.63,237.83,12915.0,221.4021,221.4951,221.1043,221.2904,12915.0
2023-02-22 10:20:00,237.81,238.14,237.81,238.06,6692.0,221.2718,221.5789,221.2718,221.5044,6692.0
2023-02-22 10:25:00,238.05,238.06,237.74,237.94,11708.0,221.4951,221.5044,221.2067,221.3928,11708.0
2023-02-22 10:30:00,237.92,238.09,237.85,237.93,10232.0,221.3742,221.5323,221.309,221.3835,10232.0
2023-02-22 10:35:00,237.91,238.11,237.51,237.51,12324.0,221.3649,221.5509,220.9927,220.9927,12324.0
2023-02-22 10:40:00,237.52,237.52,237.11,237.13,18714.0,221.002,221.002,220.6205,220.6391,18714.0
2023-02-22 10:45:00,237.12,237.26,237.01,237.2,13294.0,220.6298,220.7601,220.5274,220.7042,13294.0
2023-02-22 10:50:00,237.24,237.6,237.18,237.45,10217.0,220.7414,221.0764,220.6856,220.9368,10217.0
2023-02-22 10:55:00,237.49,237.95,237.47,237.82,13435.0,220.9741,221.4021,220.9555,221.2811,13435.0
2023-02-22 11:00:00,237.76,237.89,237.63,237.8,4353.0,221.2253,221.3462,221.1043,221.2625,4353.0
2023-02-22 11:05:00,237.76,237.93,237.75,237.9,4606.0,221.2253,221.3835,221.216,221.3555,4606.0
2023-02-22 11:10:00,237.93,238.18,237.93,238.05,4519.0,221.3835,221.6161,221.3835,221.4951,4519.0
2023-02-22 11:15:00,237.97,238.04,237.86,237.92,7012.0,221.4207,221.4858,221.3183,221.3742,7012.0
2023-02-22 11:20:00,237.92,238.02,237.79,237.8,13641.0,221.3742,221.4672,221.2532,221.2625,13641.0
2023-02-22 11:25:00,237.84,238.27,237.77,238.15,19756.0,221.2997,221.6998,221.2346,221.5882,19756.0
2023-02-22 11:30:00,238.24,238.31,238.14,238.14,4849.0,221.6719,221.737,221.5789,221.5789,4849.0
2023-02-22 11:35:00,238.14,238.18,237.63,237.67,11240.0,221.5789,221.6161,221.1043,221.1415,11240.0
2023-02-22 11:40:00,237.63,237.98,237.63,237.88,8833.0,221.1043,221.43,221.1043,221.3369,8833.0
2023-02-22 11:45:00,237.82,237.97,237.66,237.71,6776.0,221.2811,221.4207,221.1322,221.1788,6776.0
2023-02-22 11:50:00,237.69,237.83,237.44,237.57,22500.0,221.1602,221.2904,220.9275,221.0485,22500.0
2023-02-22 11:55:00,237.5,237.68,237.39,237.66,7463.0,220.9834,221.1508,220.881,221.1322,7463.0
2023-02-22 12:00:00,237.68,237.83,237.63,237.83,8385.0,221.1508,221.2904,221.1043,221.2904,8385.0
2023-02-22 12:05:00,237.84,237.91,237.67,237.81,3136.0,221.2997,221.3649,221.1415,221.2718,3136.0
2023-02-22 12:10:00,237.75,237.76,237.47,237.55,3730.0,221.216,221.2253,220.9555,221.0299,3730.0
2023-02-22 12:15:00,237.56,237.82,237.56,237.81,6264.0,221.0392,221.2811,221.0392,221.2718,6264.0
2023-02-22 12:20:00,237.84,237.94,237.81,237.92,5147.0,221.2997,221.3928,221.2718,221.3742,5147.0
2023-02-22 12:25:00,237.95,238.15,237.95,238.01,5801.0,221.4021,221.5882,221.4021,221.4579,5801.0
2023-02-22 12:30:00,237.98,238.13,237.81,238.09,7837.0,221.43,221.5696,221.2718,221.5323,7837.0
2023-02-22 12:35:00,238.08,238.19,238.01,238.12,7107.0,221.523,221.6254,221.4579,221.5602,7107.0
2023-02-22 12:40:00,238.1,238.4,238.05,238.24,8269.0,221.5416,221.8208,221.4951,221.6719,8269.0
2023-02-22 12:45:00,238.34,238.4,238.21,238.23,3319.0,221.7649,221.8208,221.644,221.6626,3319.0
2023-02-22 12:50:00,238.32,238.36,238.25,238.35,3170.0,221.7463,221.7836,221.6812,221.7743,3170.0
2023-02-22 12:55:00,238.31,238.43,238.19,238.22,5455.0,221.737,221.8487,221.6254,221.6533,5455.0
2023-02-22 13:00:00,238.24,238.39,238.1,238.39,3070.0,221.6719,221.8115,221.5416,221.8115,3070.0
2023-02-22 13:05:00,238.38,238.56,238.35,238.51,4142.0,221.8022,221.9696,221.7743,221.9231,4142.0
2023-02-22 13:10:00,238.46,238.6,238.43,238.52,6046.0,221.8766,222.0069,221.8487,221.9324,6046.0
2023-02-22 13:15:00,238.59,238.69,238.5,238.6,3423.0,221.9976,222.0906,221.9138,222.0069,3423.0
2023-02-22 13:20:00,238.67,238.69,238.59,238.65,4566.0,222.072,222.0906,221.9976,222.0534,4566.0
2023-02-22 13:25:00,238.72,238.74,238.51,238.51,3329.0,222.1185,222.1371,221.9231,221.9231,3329.0
2023-02-22 13:30:00,238.51,238.57,238.4,238.52,7957.0,221.9231,221.979,221.8208,221.9324,7957.0
2023-02-22 13:35:00,238.53,238.62,238.49,238.55,4481.0,221.9417,222.0255,221.9045,221.9603,4481.0
2023-02-22 13:40:00,238.55,238.59,238.34,238.44,11890.0,221.9603,221.9976,221.7649,221.858,11890.0
2023-02-22 13:45:00,238.48,238.48,238.15,238.25,18351.0,221.8952,221.8952,221.5882,221.6812,18351.0
2023-02-22 13:50:00,238.25,238.27,238.01,238.04,6240.0,221.6812,221.6998,221.4579,221.4858,6240.0
2023-02-22 13:55:00,238.01,238.19,238.01,238.15,3548.0,221.4579,221.6254,221.4579,221.5882,3548.0
2023-02-22 14:00:00,238.1,238.25,237.81,238.0,13745.0,221.5416,221.6812,221.2718,221.4486,13745.0
2023-02-22 14:05:00,238.07,238.3,237.68,237.71,8716.0,221.5137,221.7277,221.1508,221.1788,8716.0
2023-02-22 14:10:00,237.78,237.87,237.25,237.49,14443.0,221.2439,221.3276,220.7507,220.9741,14443.0
2023-02-22 14:15:00,237.44,237.74,237.3,237.68,7147.0,220.9275,221.2067,220.7973,221.1508,7147.0
2023-02-22 14:20:00,237.69,237.83,237.25,237.3,7500.0,221.1602,221.2904,220.7507,220.7973,7500.0
2023-02-22 14:25:00,237.3,237.37,237.14,237.17,9132.0,220.7973,220.8624,220.6484,220.6763,9132.0
2023-02-22 14:30:00,237.11,237.16,236.84,236.92,13022.0,220.6205,220.667,220.3693,220.4437,13022.0
2023-02-22 14:35:00,236.94,236.99,236.63,236.69,16318.0,220.4623,220.5088,220.1739,220.2297,16318.0
2023-02-22 14:40:00,236.68,236.68,236.34,236.52,12061.0,220.2204,220.2204,219.904,220.0715,12061.0
2023-02-22 14:45:00,236.53,236.89,236.41,236.89,8045.0,220.0808,220.4158,219.9692,220.4158,8045.0
2023-02-22 14:50:00,236.96,236.97,236.55,236.65,13595.0,220.4809,220.4902,220.0994,220.1925,13595.0
2023-02-22 14:55:00,236.63,236.73,236.43,236.59,9060.0,220.1739,220.2669,219.9878,220.1366,9060.0
2023-02-22 15:00:00,236.51,236.77,236.49,236.56,10192.0,220.0622,220.3041,220.0436,220.1087,10192.0
2023-02-22 15:05:00,236.59,236.68,236.41,236.63,9630.0,220.1366,220.2204,219.9692,220.1739,9630.0
2023-02-22 15:10:00,236.61,236.75,236.35,236.47,11423.0,220.1553,220.2855,219.9133,220.025,11423.0
2023-02-22 15:15:00,236.4,236.6,236.36,236.54,31243.0,219.9599,220.146,219.9226,220.0901,31243.0
2023-02-22 15:20:00,236.52,236.67,236.33,236.65,10188.0,220.0715,220.2111,219.8947,220.1925,10188.0
2023-02-22 15:25:00,236.6,236.74,236.41,236.43,10761.0,220.146,220.2762,219.9692,219.9878,10761.0
2023-02-22 15:30:00,236.43,236.64,236.38,236.55,9636.0,219.9878,220.1832,219.9413,220.0994,9636.0
2023-02-22 15:35:00,236.52,236.62,236.32,236.38,12570.0,220.0715,220.1646,219.8854,219.9413,12570.0
2023-02-22 15:40:00,236.35,236.47,236.17,236.28,15570.0,219.9133,220.025,219.7459,219.8482,15570.0
2023-02-22 15:45:00,236.24,236.41,236.15,236.25,23108.0,219.811,219.9692,219.7272,219.8203,23108.0
2023-02-22 15:50:00,236.21,236.33,235.93,236.06,61310.0,219.7831,219.8947,219.5225,219.6435,61310.0
2023-02-22 15:55:00,236.09,236.26,235.75,236.25,162404.0,219.6714,219.8296,219.3551,219.8203,162404.0
2023-02-23 09:30:00,236.29,236.82,235.65,236.2,61657.0,219.8575,220.3507,219.262,219.7738,61657.0
2023-02-23 09:35:00,236.41,236.83,235.89,236.25,8831.0,219.9692,220.36,219.4853,219.8203,8831.0
2023-02-23 09:40:00,236.09,236.21,235.76,236.2,10203.0,219.6714,219.7831,219.3644,219.7738,10203.0
2023-02-23 09:45:00,236.07,236.76,236.05,236.76,17358.0,219.6528,220.2948,219.6342,220.2948,17358.0
2023-02-23 09:50:00,236.77,237.39,236.75,237.02,16288.0,220.3041,220.881,220.2855,220.5367,16288.0
2023-02-23 09:55:00,237.0,237.6,236.86,237.59,15170.0,220.5181,221.0764,220.3879,221.0671,15170.0
2023-02-23 10:00:00,237.68,237.79,236.85,236.87,18345.0,221.1508,221.2532,220.3786,220.3972,18345.0
2023-02-23 10:05:00,236.84,237.21,236.77,237.21,24699.0,220.3693,220.7135,220.3041,220.7135,24699.0
2023-02-23 10:10:00,237.22,237.4,236.84,236.95,17050.0,220.7228,220.8903,220.3693,220.4716,17050.0
2023-02-23 10:15:00,236.92,237.53,236.9,237.31,13209.0,220.4437,221.0113,220.4251,220.8066,13209.0
2023-02-23 10:20:00,237.34,237.41,236.62,236.69,9736.0,220.8345,220.8996,220.1646,220.2297,9736.0
2023-02-23 10:25:00,236.69,236.98,236.47,236.52,7758.0,220.2297,220.4995,220.025,220.0715,7758.0
2023-02-23 10:30:00,236.52,236.84,236.33,236.84,15951.0,220.0715,220.3693,219.8947,220.3693,15951.0
2023-02-23 10:35:00,236.85,237.1,236.71,236.91,11704.0,220.3786,220.6112,220.2483,220.4344,11704.0
2023-02-23 10:40:00,236.92,237.0,236.72,236.94,10933.0,220.4437,220.5181,220.2576,220.4623,10933.0
2023-02-23 10:45:00,236.93,236.93,236.49,236.58,11218.0,220.453,220.453,220.0436,220.1273,11218.0
2023-02-23 10:50:00,236.56,236.61,236.32,236.51,17642.0,220.1087,220.1553,219.8854,220.0622,17642.0
2023-02-23 10:55:00,236.51,236.56,236.29,236.49,10434.0,220.0622,220.1087,219.8575,220.0436,10434.0
2023-02-23 11:00:00,236.44,236.68,236.14,236.31,16325.0,219.9971,220.2204,219.7179,219.8761,16325.0
2023-02-23 11:05:00,236.38,236.38,236.06,236.15,119379.0,219.9413,219.9413,219.6435,219.7272,119379.0
2023-02-23 11:10:00,236.16,236.33,236.02,236.19,12497.0,219.7366,219.8947,219.6063,219.7645,12497.0
2023-02-23 11:15:00,236.17,236.25,235.92,236.24,8389.0,219.7459,219.8203,219.5132,219.811,8389.0
2023-02-23 11:20:00,236.19,236.24,235.93,236.21,13523.0,219.7645,219.811,219.5225,219.7831,13523.0
2023-02-23 11:25:00,236.21,236.25,235.93,235.96,15823.0,219.7831,219.8203,219.5225,219.5505,15823.0
2023-02-23 11:30:00,235.89,236.06,235.78,235.92,6270.0,219.4853,219.6435,219.383,219.5132,6270.0
2023-02-23 11:35:00,235.92,235.92,235.57,235.57,7503.0,219.5132,219.5132,219.1876,219.1876,7503.0
2023-02-23 11:40:00,235.62,235.72,235.33,235.56,10632.0,219.2341,219.3272,218.9643,219.1783,10632.0
2023-02-23 11:45:00,235.44,235.53,235.32,235.44,6279.0,219.0666,219.1504,218.955,219.0666,6279.0
2023-02-23 11:50:00,235.39,235.39,234.94,234.94,8876.0,219.0201,219.0201,218.6014,218.6014,8876.0
2023-02-23 11:55:00,234.9,234.95,234.76,234.83,5196.0,218.5642,218.6107,218.4339,218.499,5196.0
2023-02-23 12:00:00,234.86,235.05,234.76,235.02,6249.0,218.527,218.7037,218.4339,218.6758,6249.0
2023-02-23 12:05:00,234.97,235.11,234.86,234.94,12981.0,218.6293,218.7596,218.527,218.6014,12981.0
2023-02-23 12:10:00,234.99,235.14,234.88,235.02,4692.0,218.6479,218.7875,218.5456,218.6758,4692.0
2023-02-23 12:15:00,235.01,235.21,234.85,234.92,6706.0,218.6665,218.8526,218.5177,218.5828,6706.0
2023-02-23 12:20:00,234.91,235.07,234.75,235.07,9660.0,218.5735,218.7224,218.4246,218.7224,9660.0
2023-02-23 12:25:00,235.0,235.05,234.84,234.89,6270.0,218.6572,218.7037,218.5084,218.5549,6270.0
2023-02-23 12:30:00,234.83,235.23,234.83,235.1,5692.0,218.499,218.8712,218.499,218.7503,5692.0
2023-02-23 12:35:00,235.14,235.32,235.13,235.2,6166.0,218.7875,218.955,218.7782,218.8433,6166.0
2023-02-23 12:40:00,235.26,235.35,235.06,235.29,10863.0,218.8991,218.9829,218.7131,218.9271,10863.0
2023-02-23 12:45:00,235.26,235.43,235.19,235.32,5769.0,218.8991,219.0573,218.834,218.955,5769.0
2023-02-23 12:50:00,235.35,235.45,235.28,235.43,3592.0,218.9829,219.0759,218.9178,219.0573,3592.0
2023-02-23 12:55:00,235.44,235.55,235.28,235.39,11528.0,219.0666,219.169,218.9178,219.0201,11528.0
2023-02-23 13:00:00,235.38,235.41,234.97,235.3,7773.0,219.0108,219.0387,218.6293,218.9364,7773.0
2023-02-23 13:05:00,235.32,235.32,235.21,235.26,5636.0,218.955,218.955,218.8526,218.8991,5636.0
2023-02-23 13:10:00,235.22,235.25,235.11,235.18,5681.0,218.8619,218.8898,218.7596,218.8247,5681.0
2023-02-23 13:15:00,235.17,235.32,235.16,235.24,8552.0,218.8154,218.955,218.8061,218.8805,8552.0
2023-02-23 13:20:00,235.27,235.39,235.2,235.27,6137.0,218.9084,219.0201,218.8433,218.9084,6137.0
2023-02-23 13:25:00,235.28,235.51,235.14,235.51,7180.0,218.9178,219.1318,218.7875,219.1318,7180.0
2023-02-23 13:30:00,235.44,235.51,235.23,235.49,4231.0,219.0666,219.1318,218.8712,219.1131,4231.0
2023-02-23 13:35:00,235.51,235.56,235.41,235.56,4381.0,219.1318,219.1783,219.0387,219.1783,4381.0
2023-02-23 13:40:00,235.56,235.7,235.37,235.51,7646.0,219.1783,219.3085,219.0015,219.1318,7646.0
2023-02-23 13:45:00,235.48,235.55,235.2,235.55,6305.0,219.1038,219.169,218.8433,219.169,6305.0
2023-02-23 13:50:00,235.58,235.64,235.46,235.5,5450.0,219.1969,219.2527,219.0852,219.1225,5450.0
2023-02-23 13:55:00,235.53,235.81,235.53,235.71,5233.0,219.1504,219.4109,219.1504,219.3178,5233.0
2023-02-23 14:00:00,235.62,235.85,235.62,235.77,3990.0,219.2341,219.4481,219.2341,219.3737,3990.0
2023-02-23 14:05:00,235.91,235.98,235.84,235.94,5234.0,219.5039,219.5691,219.4388,219.5319,5234.0
2023-02-23 14:10:00,235.89,236.11,235.77,236.11,8486.0,219.4853,219.69,219.3737,219.69,8486.0
2023-02-23 14:15:00,236.27,236.7,236.26,236.57,13094.0,219.8389,220.239,219.8296,220.118,13094.0
2023-02-23 14:20:00,236.54,236.81,236.54,236.74,5600.0,220.0901,220.3413,220.0901,220.2762,5600.0
2023-02-23 14:25:00,236.65,236.88,236.65,236.88,8950.0,220.1925,220.4065,220.1925,220.4065,8950.0
2023-02-23 14:30:00,236.87,237.14,236.85,237.05,7774.0,220.3972,220.6484,220.3786,220.5647,7774.0
2023-02-23 14:35:00,237.12,237.31,237.08,237.27,8857.0,220.6298,220.8066,220.5926,220.7694,8857.0
2023-02-23 14:40:00,237.28,237.6,237.25,237.56,9982.0,220.7787,221.0764,220.7507,221.0392,9982.0
2023-02-23 14:45:00,237.58,237.63,237.27,237.63,14155.0,221.0578,221.1043,220.7694,221.1043,14155.0
2023-02-23 14:50:00,237.63,237.76,237.5,237.68,11465.0,221.1043,221.2253,220.9834,221.1508,11465.0
2023-02-23 14:55:00,237.71,237.71,237.38,237.38,9362.0,221.1788,221.1788,220.8717,220.8717,9362.0
2023-02-23 15:00:00,237.53,237.59,237.4,237.59,7354.0,221.0113,221.0671,220.8903,221.0671,7354.0
2023-02-23 15:05:00,237.59,237.67,237.51,237.56,9528.0,221.0671,221.1415,220.9927,221.0392,9528.0
2023-02-23 15:10:00,237.57,237.66,237.47,237.5,8139.0,221.0485,221.1322,220.9555,220.9834,8139.0
2023-02-23 15:15:00,237.47,237.51,237.33,237.34,6834.0,220.9555,220.9927,220.8252,220.8345,6834.0
2023-02-23 15:20:00,237.31,237.39,237.2,237.27,10824.0,220.8066,220.881,220.7042,220.7694,10824.0
2023-02-23 15:25:00,237.29,237.33,237.05,237.31,13287.0,220.788,220.8252,220.5647,220.8066,13287.0
2023-02-23 15:30:00,237.3,237.59,237.28,237.38,13922.0,220.7973,221.0671,220.7787,220.8717,13922.0
2023-02-23 15:35:00,237.33,237.66,237.24,237.6,11692.0,220.8252,221.1322,220.7414,221.0764,11692.0
2023-02-23 15:40:00,237.59,237.68,237.53,237.56,26492.0,221.0671,221.1508,221.0113,221.0392,26492.0
2023-02-23 15:45:00,237.55,237.74,237.5,237.72,30289.0,221.0299,221.2067,220.9834,221.1881,30289.0
2023-02-23 15:50:00,237.67,237.86,237.61,237.61,49054.0,221.1415,221.3183,221.0857,221.0857,49054.0
2023-02-23 15:55:00,237.62,237.74,237.5,237.63,84837.0,221.095,221.2067,220.9834,221.1043,84837.0
2023-02-24 09:30:00,237.36,237.36,235.36,236.2,35954.0,220.8531,220.8531,218.9922,219.7738,35954.0
2023-02-24 09:35:00,235.95,236.15,235.45,235.75,19211.0,219.5412,219.7272,219.0759,219.3551,19211.0
2023-02-24 09:40:00,235.75,235.77,235.02,235.18,10932.0,219.3551,219.3737,218.6758,218.8247,10932.0
2023-02-24 09:45:00,235.01,235.46,234.81,235.46,16894.0,218.6665,219.0852,218.4804,219.0852,16894.0
2023-02-24 09:50:00,235.36,235.41,234.86,234.89,9228.0,218.9922,219.0387,218.527,218.5549,9228.0
2023-02-24 09:55:00,234.88,234.98,234.52,234.9,12990.0,218.5456,218.6386,218.2106,218.5642,12990.0
2023-02-24 10:00:00,234.83,235.19,234.82,235.09,10304.0,218.499,218.834,218.4897,218.741,10304.0
2023-02-24 10:05:00,235.09,235.15,234.51,234.71,8018.0,218.741,218.7968,218.2013,218.3874,8018.0
2023-02-24 10:10:00,234.63,234.84,234.52,234.84,5446.0,218.313,218.5084,218.2106,218.5084,5446.0
2023-02-24 10:15:00,234.79,234.8,234.42,234.48,6929.0,218.4618,218.4711,218.1176,218.1734,6929.0
2023-02-24 10:20:00,234.48,234.51,234.33,234.44,11082.0,218.1734,218.2013,218.0338,218.1362,11082.0
2023-02-24 10:25:00,234.39,234.63,233.94,233.95,9917.0,218.0896,218.313,217.6709,217.6802,9917.0
2023-02-24 10:30:00,233.96,234.44,233.8,234.44,7188.0,217.6895,218.1362,217.5407,218.1362,7188.0
2023-02-24 10:35:00,234.49,234.66,234.32,234.55,8854.0,218.1827,218.3409,218.0245,218.2385,8854.0
2023-02-24 10:40:00,234.48,234.48,234.17,234.47,2704.0,218.1734,218.1734,217.8849,218.1641,2704.0
2023-02-24 10:45:00,234.57,234.82,234.31,234.67,21640.0,218.2571,218.4897,218.0152,218.3502,21640.0
2023-02-24 10:50:00,234.78,234.78,234.62,234.67,9144.0,218.4525,218.4525,218.3036,218.3502,9144.0
2023-02-24 10:55:00,234.68,235.12,234.66,235.09,26963.0,218.3595,218.7689,218.3409,218.741,26963.0
2023-02-24 11:00:00,235.13,235.31,235.02,235.18,18239.0,218.7782,218.9457,218.6758,218.8247,18239.0
2023-02-24 11:05:00,235.25,235.6,235.25,235.49,26287.0,218.8898,219.2155,218.8898,219.1131,26287.0
2023-02-24 11:10:00,235.5,235.54,235.18,235.39,22685.0,219.1225,219.1597,218.8247,219.0201,22685.0
2023-02-24 11:15:00,235.33,235.36,235.12,235.19,3828.0,218.9643,218.9922,218.7689,218.834,3828.0
2023-02-24 11:20:00,235.16,235.83,235.13,235.64,23372.0,218.8061,219.4295,218.7782,219.2527,23372.0
2023-02-24 11:25:00,235.59,235.87,235.52,235.79,13542.0,219.2062,219.4667,219.1411,219.3923,13542.0
2023-02-24 11:30:00,235.79,235.98,235.72,235.93,19038.0,219.3923,219.5691,219.3272,219.5225,19038.0
2023-02-24 11:35:00,235.91,235.98,235.43,235.43,7388.0,219.5039,219.5691,219.0573,219.0573,7388.0
2023-02-24 11:40:00,235.42,235.92,235.42,235.51,3374.0,219.048,219.5132,219.048,219.1318,3374.0
2023-02-24 11:45:00,235.61,235.61,235.03,235.16,5739.0,219.2248,219.2248,218.6851,218.8061,5739.0
2023-02-24 11:50:00,235.22,235.49,235.08,235.11,9314.0,218.8619,219.1131,218.7317,218.7596,9314.0
2023-02-24 11:55:00,235.18,235.22,234.95,235.04,7636.0,218.8247,218.8619,218.6107,218.6944,7636.0
2023-02-24 12:00:00,235.09,235.18,234.76,234.76,2575.0,218.741,218.8247,218.4339,218.4339,2575.0
2023-02-24 12:05:00,234.76,234.81,234.51,234.69,5964.0,218.4339,218.4804,218.2013,218.3688,5964.0
2023-02-24 12:10:00,234.7,234.87,234.69,234.87,3950.0,218.3781,218.5363,218.3688,218.5363,3950.0
2023-02-24 12:15:00,234.94,235.0,234.59,234.67,6851.0,218.6014,218.6572,218.2757,218.3502,6851.0
2023-02-24 12:20:00,234.68,234.71,234.53,234.58,7203.0,218.3595,218.3874,218.2199,218.2664,7203.0
2023-02-24 12:25:00,234.59,234.59,234.33,234.39,7914.0,218.2757,218.2757,218.0338,218.0896,7914.0
2023-02-24 12:30:00,234.47,234.53,234.12,234.21,10624.0,218.1641,218.2199,217.8384,217.9222,10624.0
2023-02-24 12:35:00,234.26,234.26,233.97,234.01,5847.0,217.9687,217.9687,217.6989,217.7361,5847.0
2023-02-24 12:40:00,233.98,234.07,233.89,233.93,5252.0,217.7082,217.7919,217.6244,217.6616,5252.0
2023-02-24 12:45:00,233.95,234.17,233.88,234.0,6830.0,217.6802,217.8849,217.6151,217.7268,6830.0
2023-02-24 12:50:00,234.03,234.03,233.79,233.86,2301.0,217.7547,217.7547,217.5314,217.5965,2301.0
2023-02-24 12:55:00,233.79,233.79,233.53,233.61,6942.0,217.5314,217.5314,217.2895,217.3639,6942.0
2023-02-24 13:00:00,233.54,233.6,233.42,233.51,7673.0,217.2988,217.3546,217.1871,217.2708,7673.0
2023-02-24 13:05:00,233.46,233.48,233.2,233.35,7464.0,217.2243,217.2429,216.9824,217.122,7464.0
2023-02-24 13:10:00,233.32,233.4,233.25,233.29,7705.0,217.0941,217.1685,217.0289,217.0661,7705.0
2023-02-24 13:15:00,233.33,233.38,233.22,233.35,16632.0,217.1034,217.1499,217.001,217.122,16632.0
2023-02-24 13:20:00,233.34,233.61,233.24,233.5,23476.0,217.1127,217.3639,217.0196,217.2615,23476.0
2023-02-24 13:25:00,233.45,233.76,233.45,233.64,3488.0,217.215,217.5035,217.215,217.3918,3488.0
2023-02-24 13:30:00,233.65,233.65,233.44,233.45,6914.0,217.4011,217.4011,217.2057,217.215,6914.0
2023-02-24 13:35:00,233.51,233.84,233.5,233.8,7922.0,217.2708,217.5779,217.2615,217.5407,7922.0
2023-02-24 13:40:00,233.81,233.9,233.64,233.73,5135.0,217.55,217.6337,217.3918,217.4755,5135.0
2023-02-24 13:45:00,233.71,233.85,233.65,233.8,10145.0,217.4569,217.5872,217.4011,217.5407,10145.0
2023-02-24 13:50:00,233.74,234.01,233.74,233.96,6027.0,217.4848,217.7361,217.4848,217.6895,6027.0
2023-02-24 13:55:00,233.93,234.07,233.75,233.81,7846.0,217.6616,217.7919,217.4942,217.55,7846.0
2023-02-24 14:00:00,233.83,234.07,233.74,234.07,5586.0,217.5686,217.7919,217.4848,217.7919,5586.0
2023-02-24 14:05:00,234.07,234.19,233.96,234.16,8711.0,217.7919,217.9036,217.6895,217.8756,8711.0
2023-02-24 14:10:00,234.2,234.22,234.03,234.19,4362.0,217.9129,217.9315,217.7547,217.9036,4362.0
2023-02-24 14:15:00,234.22,234.26,234.15,234.2,2000.0,217.9315,217.9687,217.8663,217.9129,2000.0
2023-02-24 14:20:00,234.2,234.29,234.0,234.06,7779.0,217.9129,217.9966,217.7268,217.7826,7779.0
2023-02-24 14:25:00,234.1,234.31,234.09,234.09,3040.0,217.8198,218.0152,217.8105,217.8105,3040.0
2023-02-24 14:30:00,234.07,234.12,233.97,233.98,4597.0,217.7919,217.8384,217.6989,217.7082,4597.0
2023-02-24 14:35:00,233.96,233.97,233.79,233.9,3916.0,217.6895,217.6989,217.5314,217.6337,3916.0
2023-02-24 14:40:00,233.85,233.88,233.53,233.58,3713.0,217.5872,217.6151,217.2895,217.336,3713.0
2023-02-24 14:45:00,233.55,233.99,233.55,233.99,4112.0,217.3081,217.7175,217.3081,217.7175,4112.0
2023-02-24 14:50:00,234.03,234.31,234.03,234.31,4470.0,217.7547,218.0152,217.7547,218.0152,4470.0
2023-02-24 14:55:00,234.27,234.48,234.19,234.32,5178.0,217.978,218.1734,217.9036,218.0245,5178.0
2023-02-24 15:00:00,234.29,234.45,234.16,234.16,8333.0,217.9966,218.1455,217.8756,217.8756,8333.0
2023-02-24 15:05:00,234.2,234.42,234.15,234.32,6761.0,217.9129,218.1176,217.8663,218.0245,6761.0
2023-02-24 15:10:00,234.34,234.35,234.11,234.17,5866.0,218.0431,218.0524,217.8291,217.8849,5866.0
2023-02-24 15:15:00,234.16,234.4,234.08,234.36,8870.0,217.8756,218.0989,217.8012,218.0617,8870.0
2023-02-24 15:20:00,234.38,234.45,234.3,234.43,6499.0,218.0803,218.1455,218.0059,218.1269,6499.0
2023-02-24 15:25:00,234.42,234.48,234.27,234.33,10411.0,218.1176,218.1734,217.978,218.0338,10411.0
2023-02-24 15:30:00,234.29,234.29,233.86,233.91,7876.0,217.9966,217.9966,217.5965,217.643,7876.0
2023-02-24 15:35:00,233.86,233.86,233.62,233.67,9743.0,217.5965,217.5965,217.3732,217.4197,9743.0
2023-02-24 15:40:00,233.71,233.75,233.59,233.67,17012.0,217.4569,217.4942,217.3453,217.4197,17012.0
2023-02-24 15:45:00,233.63,233.68,233.28,233.39,12755.0,217.3825,217.429,217.0568,217.1592,12755.0
2023-02-24 15:50:00,233.42,233.45,233.11,233.44,45461.0,217.1871,217.215,216.8987,217.2057,45461.0
2023-02-24 15:55:00,233.47,233.71,233.46,233.62,68399.0,217.2336,217.4569,217.2243,217.3732,68399.0
2023-02-27 09:30:00,235.22,235.22,233.76,233.76,39479.0,218.8619,218.8619,217.5035,217.5035,39479.0
2023-02-27 09:35:00,234.14,234.47,234.09,234.28,13329.0,217.857,218.1641,217.8105,217.9873,13329.0
2023-02-27 09:40:00,234.2,234.7,234.13,234.53,5661.0,217.9129,218.3781,217.8477,218.2199,5661.0
2023-02-27 09:45:00,234.57,234.62,234.19,234.47,7281.0,218.2571,218.3036,217.9036,218.1641,7281.0
2023-02-27 09:50:00,234.38,234.85,234.27,234.69,5597.0,218.0803,218.5177,217.978,218.3688,5597.0
2023-02-27 09:55:00,234.81,234.82,234.42,234.51,4880.0,218.4804,218.4897,218.1176,218.2013,4880.0
2023-02-27 10:00:00,234.4,234.8,234.36,234.62,4012.0,218.0989,218.4711,218.0617,218.3036,4012.0
2023-02-27 10:05:00,234.83,235.06,234.53,234.81,7844.0,218.499,218.7131,218.2199,218.4804,7844.0
2023-02-27 10:10:00,234.76,235.11,234.67,234.97,6132.0,218.4339,218.7596,218.3502,218.6293,6132.0
2023-02-27 10:15:00,234.92,235.07,234.83,235.07,3518.0,218.5828,218.7224,218.499,218.7224,3518.0
2023-02-27 10:20:00,235.11,235.21,235.01,235.04,3905.0,218.7596,218.8526,218.6665,218.6944,3905.0
2023-02-27 10:25:00,235.05,235.21,234.88,234.92,6229.0,218.7037,218.8526,218.5456,218.5828,6229.0
2023-02-27 10:30:00,235.03,235.03,234.79,234.84,10115.0,218.6851,218.6851,218.4618,218.5084,10115.0
2023-02-27 10:35:00,234.86,234.93,234.0,234.1,5027.0,218.527,218.5921,217.7268,217.8198,5027.0
2023-02-27 10:40:00,234.02,234.13,233.76,234.12,8864.0,217.7454,217.8477,217.5035,217.8384,8864.0
2023-02-27 10:45:00,234.12,234.12,233.73,233.87,4364.0,217.8384,217.8384,217.4755,217.6058,4364.0
2023-02-27 10:50:00,233.94,234.22,233.73,234.09,12304.0,217.6709,217.9315,217.4755,217.8105,12304.0
2023-02-27 10:55:00,234.03,234.36,233.88,234.22,10846.0,217.7547,218.0617,217.6151,217.9315,10846.0
2023-02-27 11:00:00,234.25,234.32,234.11,234.12,5152.0,217.9594,218.0245,217.8291,217.8384,5152.0
2023-02-27 11:05:00,234.08,234.16,233.88,233.88,10561.0,217.8012,217.8756,217.6151,217.6151,10561.0
2023-02-27 11:10:00,233.99,234.09,233.41,233.41,11643.0,217.7175,217.8105,217.1778,217.1778,11643.0
2023-02-27 11:15:00,233.36,233.42,233.14,233.14,11757.0,217.1313,217.1871,216.9266,216.9266,11757.0
2023-02-27 11:20:00,233.06,233.3,233.06,233.23,7001.0,216.8521,217.0754,216.8521,217.0103,7001.0
2023-02-27 11:25:00,233.2,233.24,233.06,233.07,5137.0,216.9824,217.0196,216.8521,216.8614,5137.0
2023-02-27 11:30:00,233.1,233.22,232.89,233.09,13686.0,216.8894,217.001,216.694,216.8801,13686.0
2023-02-27 11:35:00,233.13,233.29,233.08,233.21,6892.0,216.9173,217.0661,216.8707,216.9917,6892.0
2023-02-27 11:40:00,233.22,233.28,232.98,233.21,4290.0,217.001,217.0568,216.7777,216.9917,4290.0
2023-02-27 11:45:00,233.16,233.29,233.02,233.29,3665.0,216.9452,217.0661,216.8149,217.0661,3665.0
2023-02-27 11:50:00,233.22,233.35,233.19,233.27,3179.0,217.001,217.122,216.9731,217.0475,3179.0
2023-02-27 11:55:00,233.22,233.39,233.04,233.04,4674.0,217.001,217.1592,216.8335,216.8335,4674.0
2023-02-27 12:00:00,233.12,233.3,233.02,233.19,3941.0,216.908,217.0754,216.8149,216.9731,3941.0
2023-02-27 12:05:00,233.2,233.68,233.19,233.52,3953.0,216.9824,217.429,216.9731,217.2801,3953.0
2023-02-27 12:10:00,233.5,233.69,233.42,233.63,7098.0,217.2615,217.4383,217.1871,217.3825,7098.0
2023-02-27 12:15:00,233.65,233.73,233.41,233.47,9936.0,217.4011,217.4755,217.1778,217.2336,9936.0
2023-02-27 12:20:00,233.5,233.55,233.28,233.43,4458.0,217.2615,217.3081,217.0568,217.1964,4458.0
2023-02-27 12:25:00,233.41,233.41,233.27,233.31,3383.0,217.1778,217.1778,217.0475,217.0848,3383.0
2023-02-27 12:30:00,233.29,233.61,233.29,233.56,6902.0,217.0661,217.3639,217.0661,217.3174,6902.0
2023-02-27 12:35:00,233.58,234.34,233.49,233.8,27641.0,217.336,218.0431,217.2522,217.5407,27641.0
2023-02-27 12:40:00,233.79,233.8,233.52,233.67,4722.0,217.5314,217.5407,217.2801,217.4197,4722.0
2023-02-27 12:45:00,233.61,233.89,233.57,233.89,6125.0,217.3639,217.6244,217.3267,217.6244,6125.0
2023-02-27 12:50:00,233.87,233.94,233.67,233.72,3325.0,217.6058,217.6709,217.4197,217.4662,3325.0
2023-02-27 12:55:00,233.72,233.94,233.71,233.94,3205.0,217.4662,217.6709,217.4569,217.6709,3205.0
2023-02-27 13:00:00,233.89,233.96,233.68,233.73,3908.0,217.6244,217.6895,217.429,217.4755,3908.0
2023-02-27 13:05:00,233.73,233.98,233.73,233.95,5693.0,217.4755,217.7082,217.4755,217.6802,5693.0
2023-02-27 13:10:00,233.95,234.05,233.81,234.05,2381.0,217.6802,217.7733,217.55,217.7733,2381.0
2023-02-27 13:15:00,234.06,234.22,234.03,234.05,4556.0,217.7826,217.9315,217.7547,217.7733,4556.0
2023-02-27 13:20:00,234.05,234.05,233.79,233.8,6068.0,217.7733,217.7733,217.5314,217.5407,6068.0
2023-02-27 13:25:00,233.79,233.87,233.77,233.84,1367.0,217.5314,217.6058,217.5128,217.5779,1367.0
2023-02-27 13:30:00,233.87,233.9,233.72,233.77,3217.0,217.6058,217.6337,217.4662,217.5128,3217.0
2023-02-27 13:35:00,233.76,233.91,233.67,233.91,4326.0,217.5035,217.643,217.4197,217.643,4326.0
2023-02-27 13:40:00,233.96,234.01,233.84,233.85,4720.0,217.6895,217.7361,217.5779,217.5872,4720.0
2023-02-27 13:45:00,233.8,233.8,233.65,233.65,5884.0,217.5407,217.5407,217.4011,217.4011,5884.0
2023-02-27 13:50:00,233.74,233.92,233.7,233.9,4099.0,217.4848,217.6523,217.4476,217.6337,4099.0
2023-02-27 13:55:00,233.92,234.2,233.89,234.08,8144.0,217.6523,217.9129,217.6244,217.8012,8144.0
2023-02-27 14:00:00,234.06,234.32,234.02,234.24,4602.0,217.7826,218.0245,217.7454,217.9501,4602.0
2023-02-27 14:05:00,234.33,234.43,234.25,234.43,13388.0,218.0338,218.1269,217.9594,218.1269,13388.0
2023-02-27 14:10:00,234.48,234.71,234.45,234.62,11964.0,218.1734,218.3874,218.1455,218.3036,11964.0
2023-02-27 14:15:00,234.65,234.75,234.42,234.64,17297.0,218.3316,218.4246,218.1176,218.3223,17297.0
2023-02-27 14:20:00,234.63,234.66,234.5,234.51,11403.0,218.313,218.3409,218.192,218.2013,11403.0
2023-02-27 14:25:00,234.44,234.62,234.4,234.62,6718.0,218.1362,218.3036,218.0989,218.3036,6718.0
2023-02-27 14:30:00,234.61,234.96,234.6,234.77,21473.0,218.2943,218.62,218.285,218.4432,21473.0
2023-02-27 14:35:00,234.78,235.0,234.78,234.98,10573.0,218.4525,218.6572,218.4525,218.6386,10573.0
2023-02-27 14:40:00,234.98,235.11,234.8,234.88,10082.0,218.6386,218.7596,218.4711,218.5456,10082.0
2023-02-27 14:45:00,234.86,234.97,234.63,234.97,11859.0,218.527,218.6293,218.313,218.6293,11859.0
2023-02-27 14:50:00,234.89,234.95,234.82,234.89,6398.0,218.5549,218.6107,218.4897,218.5549,6398.0
2023-02-27 14:55:00,234.86,234.94,234.69,234.79,9952.0,218.527,218.6014,218.3688,218.4618,9952.0
2023-02-27 15:00:00,234.75,234.89,234.66,234.79,8194.0,218.4246,218.5549,218.3409,218.4618,8194.0
2023-02-27 15:05:00,234.76,234.76,234.49,234.59,12277.0,218.4339,218.4339,218.1827,218.2757,12277.0
2023-02-27 15:10:00,234.53,234.79,234.53,234.79,7185.0,218.2199,218.4618,218.2199,218.4618,7185.0
2023-02-27 15:15:00,234.77,234.81,234.4,234.44,7909.0,218.4432,218.4804,218.0989,218.1362,7909.0
2023-02-27 15:20:00,234.37,234.51,234.3,234.47,7480.0,218.071,218.2013,218.0059,218.1641,7480.0
2023-02-27 15:25:00,234.49,234.49,234.23,234.39,7656.0,218.1827,218.1827,217.9408,218.0896,7656.0
2023-02-27 15:30:00,234.4,234.4,234.13,234.26,10319.0,218.0989,218.0989,217.8477,217.9687,10319.0
2023-02-27 15:35:00,234.3,234.3,234.08,234.29,8908.0,218.0059,218.0059,217.8012,217.9966,8908.0
2023-02-27 15:40:00,234.27,234.68,234.24,234.53,14280.0,217.978,218.3595,217.9501,218.2199,14280.0
2023-02-27 15:45:00,234.53,234.62,234.4,234.43,21932.0,218.2199,218.3036,218.0989,218.1269,21932.0
2023-02-27 15:50:00,234.46,234.72,234.38,234.47,32251.0,218.1548,218.3967,218.0803,218.1641,32251.0
2023-02-27 15:55:00,234.46,234.58,234.27,234.49,57476.0,218.1548,218.2664,217.978,218.1827,57476.0
2023-02-28 09:30:00,233.65,234.47,232.87,233.25,42919.0,217.4011,218.1641,216.6754,217.0289,42919.0
2023-02-28 09:35:00,233.55,233.62,232.85,232.85,8305.0,217.3081,217.3732,216.6567,216.6567,8305.0
2023-02-28 09:40:00,232.8,233.1,232.8,232.8,6595.0,216.6102,216.8894,216.6102,216.6102,6595.0
2023-02-28 09:45:00,232.95,233.31,232.86,232.88,13903.0,216.7498,217.0848,216.666,216.6847,13903.0
2023-02-28 09:50:00,232.97,233.26,232.82,233.22,23145.0,216.7684,217.0382,216.6288,217.001,23145.0
2023-02-28 09:55:00,233.16,233.21,232.8,232.87,11463.0,216.9452,216.9917,216.6102,216.6754,11463.0
2023-02-28 10:00:00,232.87,233.12,232.83,232.96,10547.0,216.6754,216.908,216.6381,216.7591,10547.0
2023-02-28 10:05:00,232.96,233.22,232.9,233.12,17641.0,216.7591,217.001,216.7033,216.908,17641.0
2023-02-28 10:10:00,233.12,233.13,232.56,232.72,29305.0,216.908,216.9173,216.3869,216.5358,29305.0
2023-02-28 10:15:00,232.74,232.93,232.72,232.78,22917.0,216.5544,216.7312,216.5358,216.5916,22917.0
2023-02-28 10:20:00,232.89,232.89,232.36,232.65,15810.0,216.694,216.694,216.2008,216.4707,15810.0
2023-02-28 10:25:00,232.65,233.08,232.62,233.02,30694.0,216.4707,216.8707,216.4427,216.8149,30694.0
2023-02-28 10:30:00,232.98,233.05,232.84,232.89,12688.0,216.7777,216.8428,216.6474,216.694,12688.0
2023-02-28 10:35:00,232.98,233.02,232.7,232.8,18070.0,216.7777,216.8149,216.5172,216.6102,18070.0
2023-02-28 10:40:00,232.72,232.81,232.61,232.8,11001.0,216.5358,216.6195,216.4334,216.6102,11001.0
2023-02-28 10:45:00,232.83,233.05,232.76,232.92,11271.0,216.6381,216.8428,216.573,216.7219,11271.0
2023-02-28 10:50:00,232.9,233.12,232.77,233.12,15569.0,216.7033,216.908,216.5823,216.908,15569.0
2023-02-28 10:55:00,233.09,233.18,233.0,233.02,24322.0,216.8801,216.9638,216.7963,216.8149,24322.0
2023-02-28 11:00:00,233.02,233.51,233.02,233.51,10528.0,216.8149,217.2708,216.8149,217.2708,10528.0
2023-02-28 11:05:00,233.55,233.75,233.55,233.65,7493.0,217.3081,217.4942,217.3081,217.4011,7493.0
2023-02-28 11:10:00,233.67,233.69,233.39,233.51,7297.0,217.4197,217.4383,217.1592,217.2708,7297.0
2023-02-28 11:15:00,233.52,233.64,233.41,233.52,34470.0,217.2801,217.3918,217.1778,217.2801,34470.0
2023-02-28 11:20:00,233.5,233.61,233.12,233.16,31738.0,217.2615,217.3639,216.908,216.9452,31738.0
2023-02-28 11:25:00,233.09,233.09,232.86,232.88,16411.0,216.8801,216.8801,216.666,216.6847,16411.0
2023-02-28 11:30:00,232.88,233.06,232.87,232.99,5220.0,216.6847,216.8521,216.6754,216.787,5220.0
2023-02-28 11:35:00,232.97,233.03,232.71,232.8,6734.0,216.7684,216.8242,216.5265,216.6102,6734.0
2023-02-28 11:40:00,232.74,232.95,232.73,232.76,5559.0,216.5544,216.7498,216.5451,216.573,5559.0
2023-02-28 11:45:00,232.85,232.85,232.61,232.61,4398.0,216.6567,216.6567,216.4334,216.4334,4398.0
2023-02-28 11:50:00,232.6,232.67,232.53,232.59,14645.0,216.4241,216.4893,216.359,216.4148,14645.0
2023-02-28 11:55:00,232.6,232.65,232.37,232.42,11072.0,216.4241,216.4707,216.2101,216.2566,11072.0
2023-02-28 12:00:00,232.46,232.46,232.18,232.28,11570.0,216.2939,216.2939,216.0333,216.1264,11570.0
2023-02-28 12:05:00,232.23,232.58,232.23,232.58,9586.0,216.0799,216.4055,216.0799,216.4055,9586.0
2023-02-28 12:10:00,232.58,232.75,232.58,232.69,3782.0,216.4055,216.5637,216.4055,216.5079,3782.0
2023-02-28 12:15:00,232.7,232.71,232.57,232.63,2017.0,216.5172,216.5265,216.3962,216.452,2017.0
2023-02-28 12:20:00,232.65,233.11,232.65,233.0,57758.0,216.4707,216.8987,216.4707,216.7963,57758.0
2023-02-28 12:25:00,233.0,233.02,232.31,232.32,7534.0,216.7963,216.8149,216.1543,216.1636,7534.0
2023-02-28 12:30:00,232.32,232.58,232.32,232.54,5914.0,216.1636,216.4055,216.1636,216.3683,5914.0
2023-02-28 12:35:00,232.52,232.71,232.48,232.66,4977.0,216.3497,216.5265,216.3125,216.48,4977.0
2023-02-28 12:40:00,232.48,232.74,232.46,232.61,4021.0,216.3125,216.5544,216.2939,216.4334,4021.0
2023-02-28 12:45:00,232.6,232.67,232.49,232.54,3185.0,216.4241,216.4893,216.3218,216.3683,3185.0
2023-02-28 12:50:00,232.59,233.0,232.59,233.0,16822.0,216.4148,216.7963,216.4148,216.7963,16822.0
2023-02-28 12:55:00,233.02,233.1,232.83,232.83,14399.0,216.8149,216.8894,216.6381,216.6381,14399.0
2023-02-28 13:00:00,232.8,232.8,232.64,232.69,2154.0,216.6102,216.6102,216.4613,216.5079,2154.0
2023-02-28 13:05:00,232.8,232.86,232.65,232.84,3789.0,216.6102,216.666,216.4707,216.6474,3789.0
2023-02-28 13:10:00,232.9,233.0,232.86,232.89,13964.0,216.7033,216.7963,216.666,216.694,13964.0
2023-02-28 13:15:00,232.94,233.01,232.85,232.91,5687.0,216.7405,216.8056,216.6567,216.7126,5687.0
2023-02-28 13:20:00,232.86,233.0,232.79,232.8,7588.0,216.666,216.7963,216.6009,216.6102,7588.0
2023-02-28 13:25:00,232.8,232.91,232.8,232.84,6064.0,216.6102,216.7126,216.6102,216.6474,6064.0
2023-02-28 13:30:00,232.83,233.07,232.83,232.97,16255.0,216.6381,216.8614,216.6381,216.7684,16255.0
2023-02-28 13:35:00,233.04,233.04,232.75,232.79,6502.0,216.8335,216.8335,216.5637,216.6009,6502.0
2023-02-28 13:40:00,232.82,232.82,232.66,232.79,2572.0,216.6288,216.6288,216.48,216.6009,2572.0
2023-02-28 13:45:00,232.89,233.07,232.88,233.0,10699.0,216.694,216.8614,216.6847,216.7963,10699.0
2023-02-28 13:50:00,232.98,233.08,232.84,232.89,16204.0,216.7777,216.8707,216.6474,216.694,16204.0
2023-02-28 13:55:00,232.83,232.86,232.68,232.72,2547.0,216.6381,216.666,216.4986,216.5358,2547.0
2023-02-28 14:00:00,232.72,232.78,232.6,232.6,3800.0,216.5358,216.5916,216.4241,216.4241,3800.0
2023-02-28 14:05:00,232.52,232.57,232.15,232.48,13495.0,216.3497,216.3962,216.0054,216.3125,13495.0
2023-02-28 14:10:00,232.52,232.59,232.48,232.51,2601.0,216.3497,216.4148,216.3125,216.3404,2601.0
2023-02-28 14:15:00,232.48,232.58,232.44,232.47,4718.0,216.3125,216.4055,216.2753,216.3032,4718.0
2023-02-28 14:20:00,232.52,232.75,232.52,232.7,9933.0,216.3497,216.5637,216.3497,216.5172,9933.0
2023-02-28 14:25:00,232.73,232.82,232.55,232.59,5132.0,216.5451,216.6288,216.3776,216.4148,5132.0
2023-02-28 14:30:00,232.64,232.77,232.51,232.75,8767.0,216.4613,216.5823,216.3404,216.5637,8767.0
2023-02-28 14:35:00,232.72,232.89,232.7,232.89,10029.0,216.5358,216.694,216.5172,216.694,10029.0
2023-02-28 14:40:00,232.86,232.89,232.72,232.75,5542.0,216.666,216.694,216.5358,216.5637,5542.0
2023-02-28 14:45:00,232.77,232.8,232.66,232.75,4929.0,216.5823,216.6102,216.48,216.5637,4929.0
2023-02-28 14:50:00,232.73,232.73,232.49,232.51,5200.0,216.5451,216.5451,216.3218,216.3404,5200.0
2023-02-28 14:55:00,232.56,232.57,232.39,232.46,6675.0,216.3869,216.3962,216.2287,216.2939,6675.0
2023-02-28 15:00:00,232.46,232.52,232.2,232.25,7354.0,216.2939,216.3497,216.0519,216.0985,7354.0
2023-02-28 15:05:00,232.25,232.33,232.12,232.16,5022.0,216.0985,216.1729,215.9775,216.0147,5022.0
2023-02-28 15:10:00,232.17,232.3,232.11,232.12,4378.0,216.024,216.145,215.9682,215.9775,4378.0
2023-02-28 15:15:00,232.15,232.47,232.07,232.33,15536.0,216.0054,216.3032,215.931,216.1729,15536.0
2023-02-28 15:20:00,232.32,232.47,232.27,232.32,6940.0,216.1636,216.3032,216.1171,216.1636,6940.0
2023-02-28 15:25:00,232.34,232.45,232.21,232.33,9512.0,216.1822,216.2846,216.0613,216.1729,9512.0
2023-02-28 15:30:00,232.31,232.36,232.12,232.26,10992.0,216.1543,216.2008,215.9775,216.1078,10992.0
2023-02-28 15:35:00,232.24,232.36,232.18,232.34,15199.0,216.0892,216.2008,216.0333,216.1822,15199.0
2023-02-28 15:40:00,232.33,232.33,232.06,232.11,15064.0,216.1729,216.1729,215.9217,215.9682,15064.0
2023-02-28 15:45:00,232.1,232.29,232.09,232.15,17366.0,215.9589,216.1357,215.9496,216.0054,17366.0
2023-02-28 15:50:00,232.16,232.38,232.0,232.09,62913.0,216.0147,216.2194,215.8659,215.9496,62913.0
2023-02-28 15:55:00,232.09,232.09,231.6,231.61,129863.0,215.9496,215.9496,215.4937,215.503,129863.0
2023-03-01 09:30:00,230.37,231.78,230.14,231.77,63513.0,214.3492,215.6612,214.1352,215.6518,63513.0
2023-03-01 09:35:00,231.71,231.82,230.82,231.07,13724.0,215.596,215.6984,214.7679,215.0005,13724.0
2023-03-01 09:40:00,231.06,231.49,230.96,231.33,13861.0,214.9912,215.3913,214.8982,215.2424,13861.0
2023-03-01 09:45:00,231.38,232.06,231.34,232.06,9821.0,215.289,215.9217,215.2518,215.9217,9821.0
2023-03-01 09:50:00,232.01,232.48,231.46,231.63,13020.0,215.8752,216.3125,215.3634,215.5216,13020.0
2023-03-01 09:55:00,231.69,231.85,231.36,231.85,4476.0,215.5774,215.7263,215.2704,215.7263,4476.0
2023-03-01 10:00:00,231.79,231.94,231.3,231.81,7752.0,215.6705,215.81,215.2145,215.6891,7752.0
2023-03-01 10:05:00,231.84,231.93,231.59,231.85,19893.0,215.717,215.8007,215.4844,215.7263,19893.0
2023-03-01 10:10:00,231.76,231.92,231.41,231.53,7276.0,215.6425,215.7914,215.3169,215.4285,7276.0
2023-03-01 10:15:00,231.64,231.64,231.24,231.3,6570.0,215.5309,215.5309,215.1587,215.2145,6570.0
2023-03-01 10:20:00,231.18,232.05,231.06,231.98,9419.0,215.1029,215.9124,214.9912,215.8472,9419.0
2023-03-01 10:25:00,232.0,232.6,231.99,232.5,18657.0,215.8659,216.4241,215.8565,216.3311,18657.0
2023-03-01 10:30:00,232.47,232.78,232.16,232.78,8436.0,216.3032,216.5916,216.0147,216.5916,8436.0
2023-03-01 10:35:00,232.79,233.05,232.74,233.04,7080.0,216.6009,216.8428,216.5544,216.8335,7080.0
2023-03-01 10:40:00,232.96,233.4,232.88,233.06,6169.0,216.7591,217.1685,216.6847,216.8521,6169.0
2023-03-01 10:45:00,232.99,233.1,232.64,232.76,10902.0,216.787,216.8894,216.4613,216.573,10902.0
2023-03-01 10:50:00,232.75,232.91,232.7,232.79,5024.0,216.5637,216.7126,216.5172,216.6009,5024.0
2023-03-01 10:55:00,232.8,233.03,232.66,233.03,4521.0,216.6102,216.8242,216.48,216.8242,4521.0
2023-03-01 11:00:00,233.02,233.12,232.64,232.67,4949.0,216.8149,216.908,216.4613,216.4893,4949.0
2023-03-01 11:05:00,232.73,232.86,232.45,232.56,8366.0,216.5451,216.666,216.2846,216.3869,8366.0
2023-03-01 11:10:00,232.48,232.52,232.14,232.47,7652.0,216.3125,216.3497,215.9961,216.3032,7652.0
2023-03-01 11:15:00,232.32,232.43,231.9,231.9,5386.0,216.1636,216.266,215.7728,215.7728,5386.0
2023-03-01 11:20:00,231.9,232.37,231.9,232.26,9687.0,215.7728,216.2101,215.7728,216.1078,9687.0
2023-03-01 11:25:00,232.33,232.66,232.26,232.44,8140.0,216.1729,216.48,216.1078,216.2753,8140.0
2023-03-01 11:30:00,232.38,232.57,232.29,232.47,5697.0,216.2194,216.3962,216.1357,216.3032,5697.0
2023-03-01 11:35:00,232.52,232.77,232.5,232.65,11700.0,216.3497,216.5823,216.3311,216.4707,11700.0
2023-03-01 11:40:00,232.71,233.13,232.7,233.06,5763.0,216.5265,216.9173,216.5172,216.8521,5763.0
2023-03-01 11:45:00,233.01,233.52,232.99,233.49,8323.0,216.8056,217.2801,216.787,217.2522,8323.0
2023-03-01 11:50:00,233.59,233.72,233.47,233.61,7365.0,217.3453,217.4662,217.2336,217.3639,7365.0
2023-03-01 11:55:00,233.61,233.96,233.56,233.96,8239.0,217.3639,217.6895,217.3174,217.6895,8239.0
2023-03-01 12:00:00,233.93,234.04,233.52,233.53,16190.0,217.6616,217.764,217.2801,217.2895,16190.0
2023-03-01 12:05:00,233.5,233.74,233.41,233.74,7943.0,217.2615,217.4848,217.1778,217.4848,7943.0
2023-03-01 12:10:00,233.81,233.91,233.53,233.62,7847.0,217.55,217.643,217.2895,217.3732,7847.0
2023-03-01 12:15:00,233.66,233.74,233.44,233.45,5441.0,217.4104,217.4848,217.2057,217.215,5441.0
2023-03-01 12:20:00,233.48,233.62,233.34,233.46,6813.0,217.2429,217.3732,217.1127,217.2243,6813.0
2023-03-01 12:25:00,233.42,233.7,233.37,233.37,10220.0,217.1871,217.4476,217.1406,217.1406,10220.0
2023-03-01 12:30:00,233.41,233.52,233.35,233.44,7210.0,217.1778,217.2801,217.122,217.2057,7210.0
2023-03-01 12:35:00,233.3,233.53,233.24,233.35,3083.0,217.0754,217.2895,217.0196,217.122,3083.0
2023-03-01 12:40:00,233.35,233.45,233.25,233.45,6820.0,217.122,217.215,217.0289,217.215,6820.0
2023-03-01 12:45:00,233.48,233.56,233.29,233.34,3308.0,217.2429,217.3174,217.0661,217.1127,3308.0
2023-03-01 12:50:00,233.35,233.51,233.25,233.51,5138.0,217.122,217.2708,217.0289,217.2708,5138.0
2023-03-01 12:55:00,233.52,233.65,233.5,233.53,4275.0,217.2801,217.4011,217.2615,217.2895,4275.0
2023-03-01 13:00:00,233.54,233.55,233.35,233.49,3774.0,217.2988,217.3081,217.122,217.2522,3774.0
2023-03-01 13:05:00,233.41,233.53,233.4,233.5,2493.0,217.1778,217.2895,217.1685,217.2615,2493.0
2023-03-01 13:10:00,233.51,233.82,233.49,233.82,5721.0,217.2708,217.5593,217.2522,217.5593,5721.0
2023-03-01 13:15:00,233.8,234.05,233.72,234.05,6336.0,217.5407,217.7733,217.4662,217.7733,6336.0
2023-03-01 13:20:00,234.07,234.11,233.97,234.02,9111.0,217.7919,217.8291,217.6989,217.7454,9111.0
2023-03-01 13:25:00,234.08,234.26,234.06,234.23,4203.0,217.8012,217.9687,217.7826,217.9408,4203.0
2023-03-01 13:30:00,234.24,234.28,234.07,234.09,7618.0,217.9501,217.9873,217.7919,217.8105,7618.0
2023-03-01 13:35:00,234.09,234.5,234.0,234.45,11127.0,217.8105,218.192,217.7268,218.1455,11127.0
2023-03-01 13:40:00,234.41,234.53,234.09,234.14,11237.0,218.1083,218.2199,217.8105,217.857,11237.0
2023-03-01 13:45:00,234.17,234.23,234.09,234.09,6998.0,217.8849,217.9408,217.8105,217.8105,6998.0
2023-03-01 13:50:00,234.1,234.2,234.04,234.19,7470.0,217.8198,217.9129,217.764,217.9036,7470.0
2023-03-01 13:55:00,234.23,234.58,234.23,234.52,9230.0,217.9408,218.2664,217.9408,218.2106,9230.0
2023-03-01 14:00:00,234.47,234.47,234.27,234.47,7689.0,218.1641,218.1641,217.978,218.1641,7689.0
2023-03-01 14:05:00,234.44,234.61,234.42,234.61,9083.0,218.1362,218.2943,218.1176,218.2943,9083.0
2023-03-01 14:10:00,234.57,234.82,234.55,234.79,9159.0,218.2571,218.4897,218.2385,218.4618,9159.0
2023-03-01 14:15:00,234.76,234.78,234.51,234.51,11863.0,218.4339,218.4525,218.2013,218.2013,11863.0
2023-03-01 14:20:00,234.58,234.64,234.42,234.61,9360.0,218.2664,218.3223,218.1176,218.2943,9360.0
2023-03-01 14:25:00,234.59,234.59,234.31,234.36,9406.0,218.2757,218.2757,218.0152,218.0617,9406.0
2023-03-01 14:30:00,234.36,234.41,234.26,234.37,12604.0,218.0617,218.1083,217.9687,218.071,12604.0
2023-03-01 14:35:00,234.4,234.61,234.4,234.55,9215.0,218.0989,218.2943,218.0989,218.2385,9215.0
2023-03-01 14:40:00,234.52,234.52,234.3,234.46,7764.0,218.2106,218.2106,218.0059,218.1548,7764.0
2023-03-01 14:45:00,234.42,234.44,234.3,234.3,5816.0,218.1176,218.1362,218.0059,218.0059,5816.0
2023-03-01 14:50:00,234.29,234.5,234.2,234.5,4763.0,217.9966,218.192,217.9129,218.192,4763.0
2023-03-01 14:55:00,234.49,234.6,234.29,234.33,23410.0,218.1827,218.285,217.9966,218.0338,23410.0
2023-03-01 15:00:00,234.35,234.61,234.35,234.54,9172.0,218.0524,218.2943,218.0524,218.2292,9172.0
2023-03-01 15:05:00,234.55,234.8,234.49,234.8,13848.0,218.2385,218.4711,218.1827,218.4711,13848.0
2023-03-01 15:10:00,234.84,235.03,234.76,235.01,17711.0,218.5084,218.6851,218.4339,218.6665,17711.0
2023-03-01 15:15:00,234.97,235.36,234.87,235.3,30333.0,218.6293,218.9922,218.5363,218.9364,30333.0
2023-03-01 15:20:00,235.31,235.4,235.24,235.4,18537.0,218.9457,219.0294,218.8805,219.0294,18537.0
2023-03-01 15:25:00,235.4,235.4,235.25,235.33,23324.0,219.0294,219.0294,218.8898,218.9643,23324.0
2023-03-01 15:30:00,235.32,235.76,235.29,235.47,28242.0,218.955,219.3644,218.9271,219.0945,28242.0
2023-03-01 15:35:00,235.47,235.77,235.42,235.77,23525.0,219.0945,219.3737,219.048,219.3737,23525.0
2023-03-01 15:40:00,235.82,236.08,235.65,236.07,28629.0,219.4202,219.6621,219.262,219.6528,28629.0
2023-03-01 15:45:00,236.1,236.18,235.67,235.78,31269.0,219.6807,219.7552,219.2806,219.383,31269.0
2023-03-01 15:50:00,235.72,236.25,235.72,236.21,57906.0,219.3272,219.8203,219.3272,219.7831,57906.0
2023-03-01 15:55:00,236.22,236.44,236.11,236.25,145809.0,219.7924,219.9971,219.69,219.8203,145809.0
2023-03-02 09:30:00,236.12,236.17,235.23,235.8,46511.0,219.6993,219.7459,218.8712,219.4016,46511.0
2023-03-02 09:35:00,235.92,236.08,235.34,235.55,21280.0,219.5132,219.6621,218.9736,219.169,21280.0
2023-03-02 09:40:00,235.67,236.01,235.57,235.73,16555.0,219.2806,219.597,219.1876,219.3365,16555.0
2023-03-02 09:45:00,235.7,236.05,235.37,235.96,7349.0,219.3085,219.6342,219.0015,219.5505,7349.0
2023-03-02 09:50:00,235.96,236.37,235.79,235.81,7334.0,219.5505,219.9319,219.3923,219.4109,7334.0
2023-03-02 09:55:00,235.88,235.89,235.42,235.48,12390.0,219.476,219.4853,219.048,219.1038,12390.0
2023-03-02 10:00:00,235.49,235.74,235.32,235.64,18052.0,219.1131,219.3458,218.955,219.2527,18052.0
2023-03-02 10:05:00,235.71,235.73,235.27,235.4,4659.0,219.3178,219.3365,218.9084,219.0294,4659.0
2023-03-02 10:10:00,235.4,235.56,235.12,235.22,8550.0,219.0294,219.1783,218.7689,218.8619,8550.0
2023-03-02 10:15:00,235.19,235.41,235.0,235.11,5902.0,218.834,219.0387,218.6572,218.7596,5902.0
2023-03-02 10:20:00,235.07,235.21,234.84,235.14,48169.0,218.7224,218.8526,218.5084,218.7875,48169.0
2023-03-02 10:25:00,235.12,235.13,234.9,235.04,5155.0,218.7689,218.7782,218.5642,218.6944,5155.0
2023-03-02 10:30:00,235.04,235.07,234.75,234.96,16795.0,218.6944,218.7224,218.4246,218.62,16795.0
2023-03-02 10:35:00,234.94,235.12,234.8,234.84,6811.0,218.6014,218.7689,218.4711,218.5084,6811.0
2023-03-02 10:40:00,234.95,234.99,234.61,234.76,6423.0,218.6107,218.6479,218.2943,218.4339,6423.0
2023-03-02 10:45:00,234.7,234.82,234.34,234.45,10421.0,218.3781,218.4897,218.0431,218.1455,10421.0
2023-03-02 10:50:00,234.52,234.88,234.46,234.7,10559.0,218.2106,218.5456,218.1548,218.3781,10559.0
2023-03-02 10:55:00,234.72,234.93,234.71,234.84,7628.0,218.3967,218.5921,218.3874,218.5084,7628.0
2023-03-02 11:00:00,234.86,235.1,234.86,235.01,5885.0,218.527,218.7503,218.527,218.6665,5885.0
2023-03-02 11:05:00,234.96,234.98,234.79,234.84,6308.0,218.62,218.6386,218.4618,218.5084,6308.0
2023-03-02 11:10:00,234.88,234.88,234.57,234.58,10849.0,218.5456,218.5456,218.2571,218.2664,10849.0
2023-03-02 11:15:00,234.63,234.73,234.42,234.42,4338.0,218.313,218.406,218.1176,218.1176,4338.0
2023-03-02 11:20:00,234.43,234.51,234.27,234.39,10580.0,218.1269,218.2013,217.978,218.0896,10580.0
2023-03-02 11:25:00,234.36,234.58,234.31,234.41,6768.0,218.0617,218.2664,218.0152,218.1083,6768.0
2023-03-02 11:30:00,234.37,234.53,234.33,234.48,4536.0,218.071,218.2199,218.0338,218.1734,4536.0
2023-03-02 11:35:00,234.49,234.66,234.31,234.5,3948.0,218.1827,218.3409,218.0152,218.192,3948.0
2023-03-02 11:40:00,234.4,234.49,234.33,234.36,4991.0,218.0989,218.1827,218.0338,218.0617,4991.0
2023-03-02 11:45:00,234.36,234.48,234.27,234.48,4274.0,218.0617,218.1734,217.978,218.1734,4274.0
2023-03-02 11:50:00,234.48,234.65,234.48,234.51,3819.0,218.1734,218.3316,218.1734,218.2013,3819.0
2023-03-02 11:55:00,234.48,234.67,234.41,234.64,6366.0,218.1734,218.3502,218.1083,218.3223,6366.0
2023-03-02 12:00:00,234.64,234.72,234.48,234.51,2589.0,218.3223,218.3967,218.1734,218.2013,2589.0
2023-03-02 12:05:00,234.47,234.5,234.24,234.26,10616.0,218.1641,218.192,217.9501,217.9687,10616.0
2023-03-02 12:10:00,234.24,234.24,233.99,233.99,7799.0,217.9501,217.9501,217.7175,217.7175,7799.0
2023-03-02 12:15:00,234.01,234.14,233.92,234.03,8385.0,217.7361,217.857,217.6523,217.7547,8385.0
2023-03-02 12:20:00,234.01,234.1,233.93,234.1,7839.0,217.7361,217.8198,217.6616,217.8198,7839.0
2023-03-02 12:25:00,234.07,234.21,234.01,234.21,3601.0,217.7919,217.9222,217.7361,217.9222,3601.0
2023-03-02 12:30:00,234.2,234.54,234.2,234.31,2964.0,217.9129,218.2292,217.9129,218.0152,2964.0
2023-03-02 12:35:00,234.31,234.37,234.01,234.09,7565.0,218.0152,218.071,217.7361,217.8105,7565.0
2023-03-02 12:40:00,234.09,234.2,234.04,234.14,6673.0,217.8105,217.9129,217.764,217.857,6673.0
2023-03-02 12:45:00,234.1,234.21,234.05,234.1,3185.0,217.8198,217.9222,217.7733,217.8198,3185.0
2023-03-02 12:50:00,234.09,234.3,234.05,234.22,5634.0,217.8105,218.0059,217.7733,217.9315,5634.0
2023-03-02 12:55:00,234.24,234.42,234.21,234.42,3067.0,217.9501,218.1176,217.9222,218.1176,3067.0
2023-03-02 13:00:00,234.35,234.39,234.21,234.25,9210.0,218.0524,218.0896,217.9222,217.9594,9210.0
2023-03-02 13:05:00,234.22,234.22,234.0,234.08,3668.0,217.9315,217.9315,217.7268,217.8012,3668.0
2023-03-02 13:10:00,234.05,234.11,233.95,234.06,4522.0,217.7733,217.8291,217.6802,217.7826,4522.0
2023-03-02 13:15:00,234.08,234.23,234.01,234.23,5284.0,217.8012,217.9408,217.7361,217.9408,5284.0
2023-03-02 13:20:00,234.22,234.27,234.02,234.05,5543.0,217.9315,217.978,217.7454,217.7733,5543.0
2023-03-02 13:25:00,234.05,234.07,233.9,233.95,6469.0,217.7733,217.7919,217.6337,217.6802,6469.0
2023-03-02 13:30:00,234.02,234.14,233.99,234.11,3170.0,217.7454,217.857,217.7175,217.8291,3170.0
2023-03-02 13:35:00,234.14,234.98,234.14,234.6,15286.0,217.857,218.6386,217.857,218.285,15286.0
2023-03-02 13:40:00,234.64,234.77,234.49,234.51,4313.0,218.3223,218.4432,218.1827,218.2013,4313.0
2023-03-02 13:45:00,234.49,234.61,234.47,234.59,4507.0,218.1827,218.2943,218.1641,218.2757,4507.0
2023-03-02 13:50:00,234.57,234.67,234.43,234.48,6553.0,218.2571,218.3502,218.1269,218.1734,6553.0
2023-03-02 13:55:00,234.51,234.8,234.5,234.72,8696.0,218.2013,218.4711,218.192,218.3967,8696.0
2023-03-02 14:00:00,234.77,235.32,234.76,235.14,13397.0,218.4432,218.955,218.4339,218.7875,13397.0
2023-03-02 14:05:00,235.0,235.14,234.96,235.07,3793.0,218.6572,218.7875,218.62,218.7224,3793.0
2023-03-02 14:10:00,235.01,235.09,234.68,234.72,4694.0,218.6665,218.741,218.3595,218.3967,4694.0
2023-03-02 14:15:00,234.73,234.92,234.62,234.92,8432.0,218.406,218.5828,218.3036,218.5828,8432.0
2023-03-02 14:20:00,234.87,235.01,234.87,235.01,8121.0,218.5363,218.6665,218.5363,218.6665,8121.0
2023-03-02 14:25:00,234.92,235.18,234.83,235.18,6054.0,218.5828,218.8247,218.499,218.8247,6054.0
2023-03-02 14:30:00,235.22,235.27,235.0,235.06,7590.0,218.8619,218.9084,218.6572,218.7131,7590.0
2023-03-02 14:35:00,234.99,235.04,234.87,234.93,5615.0,218.6479,218.6944,218.5363,218.5921,5615.0
2023-03-02 14:40:00,234.89,234.99,234.82,234.87,8448.0,218.5549,218.6479,218.4897,218.5363,8448.0
2023-03-02 14:45:00,234.89,234.99,234.89,234.93,4058.0,218.5549,218.6479,218.5549,218.5921,4058.0
2023-03-02 14:50:00,234.98,235.0,234.7,234.71,6084.0,218.6386,218.6572,218.3781,218.3874,6084.0
2023-03-02 14:55:00,234.69,235.14,234.69,235.06,7524.0,218.3688,218.7875,218.3688,218.7131,7524.0
2023-03-02 15:00:00,235.06,235.25,234.83,234.9,6765.0,218.7131,218.8898,218.499,218.5642,6765.0
2023-03-02 15:05:00,234.86,234.92,234.75,234.86,9107.0,218.527,218.5828,218.4246,218.527,9107.0
2023-03-02 15:10:00,234.86,235.09,234.84,235.0,6175.0,218.527,218.741,218.5084,218.6572,6175.0
2023-03-02 15:15:00,235.01,235.25,234.89,234.92,7203.0,218.6665,218.8898,218.5549,218.5828,7203.0
2023-03-02 15:20:00,234.89,235.02,234.78,234.92,12040.0,218.5549,218.6758,218.4525,218.5828,12040.0
2023-03-02 15:25:00,234.9,235.04,234.82,234.93,8765.0,218.5642,218.6944,218.4897,218.5921,8765.0
2023-03-02 15:30:00,234.96,235.32,234.96,235.24,13600.0,218.62,218.955,218.62,218.8805,13600.0
2023-03-02 15:35:00,235.27,235.58,235.23,235.38,9679.0,218.9084,219.1969,218.8712,219.0108,9679.0
2023-03-02 15:40:00,235.38,235.42,235.24,235.24,15077.0,219.0108,219.048,218.8805,218.8805,15077.0
2023-03-02 15:45:00,235.22,235.26,234.99,235.13,31816.0,218.8619,218.8991,218.6479,218.7782,31816.0
2023-03-02 15:50:00,235.11,235.17,234.52,234.54,34611.0,218.7596,218.8154,218.2106,218.2292,34611.0
2023-03-02 15:55:00,234.56,234.76,234.51,234.76,73117.0,218.2478,218.4339,218.2013,218.4339,73117.0
2023-03-03 09:30:00,235.12,235.83,234.87,235.11,34318.0,218.7689,219.4295,218.5363,218.7596,34318.0
2023-03-03 09:35:00,235.07,235.77,234.96,235.3,7282.0,218.7224,219.3737,218.62,218.9364,7282.0
2023-03-03 09:40:00,235.2,235.46,234.97,235.07,7546.0,218.8433,219.0852,218.6293,218.7224,7546.0
2023-03-03 09:45:00,235.01,235.19,234.78,235.19,9233.0,218.6665,218.834,218.4525,218.834,9233.0
2023-03-03 09:50:00,235.2,235.2,234.75,235.16,9294.0,218.8433,218.8433,218.4246,218.8061,9294.0
2023-03-03 09:55:00,235.23,235.34,234.94,234.97,11671.0,218.8712,218.9736,218.6014,218.6293,11671.0
2023-03-03 10:00:00,235.09,235.09,234.11,234.12,11125.0,218.741,218.741,217.8291,217.8384,11125.0
2023-03-03 10:05:00,234.19,234.19,233.6,233.96,10914.0,217.9036,217.9036,217.3546,217.6895,10914.0
2023-03-03 10:10:00,233.88,234.37,233.75,234.29,8638.0,217.6151,218.071,217.4942,217.9966,8638.0
2023-03-03 10:15:00,234.36,234.59,234.29,234.45,6925.0,218.0617,218.2757,217.9966,218.1455,6925.0
2023-03-03 10:20:00,234.45,234.54,234.18,234.36,6754.0,218.1455,218.2292,217.8942,218.0617,6754.0
2023-03-03 10:25:00,234.47,234.76,234.44,234.51,6319.0,218.1641,218.4339,218.1362,218.2013,6319.0
2023-03-03 10:30:00,234.54,234.64,234.18,234.19,5472.0,218.2292,218.3223,217.8942,217.9036,5472.0
2023-03-03 10:35:00,234.16,234.24,233.99,234.11,6017.0,217.8756,217.9501,217.7175,217.8291,6017.0
2023-03-03 10:40:00,234.12,234.28,233.99,234.1,5654.0,217.8384,217.9873,217.7175,217.8198,5654.0
2023-03-03 10:45:00,234.13,234.38,233.9,234.06,9885.0,217.8477,218.0803,217.6337,217.7826,9885.0
2023-03-03 10:50:00,234.0,234.17,233.95,234.17,3966.0,217.7268,217.8849,217.6802,217.8849,3966.0
2023-03-03 10:55:00,234.17,234.38,234.15,234.15,9421.0,217.8849,218.0803,217.8663,217.8663,9421.0
2023-03-03 11:00:00,234.16,234.42,234.12,234.31,5867.0,217.8756,218.1176,217.8384,218.0152,5867.0
2023-03-03 11:05:00,234.4,234.63,234.29,234.55,7062.0,218.0989,218.313,217.9966,218.2385,7062.0
2023-03-03 11:10:00,234.55,234.55,234.22,234.51,4236.0,218.2385,218.2385,217.9315,218.2013,4236.0
2023-03-03 11:15:00,234.61,234.74,234.46,234.72,6588.0,218.2943,218.4153,218.1548,218.3967,6588.0
2023-03-03 11:20:00,234.69,234.78,234.6,234.75,6079.0,218.3688,218.4525,218.285,218.4246,6079.0
2023-03-03 11:25:00,234.75,234.78,234.42,234.55,5749.0,218.4246,218.4525,218.1176,218.2385,5749.0
2023-03-03 11:30:00,234.59,234.68,234.56,234.66,6097.0,218.2757,218.3595,218.2478,218.3409,6097.0
2023-03-03 11:35:00,234.59,234.78,234.45,234.52,7395.0,218.2757,218.4525,218.1455,218.2106,7395.0
2023-03-03 11:40:00,234.55,234.57,234.37,234.48,3192.0,218.2385,218.2571,218.071,218.1734,3192.0
2023-03-03 11:45:00,234.44,234.54,234.41,234.43,3846.0,218.1362,218.2292,218.1083,218.1269,3846.0
2023-03-03 11:50:00,234.48,234.67,234.46,234.62,5267.0,218.1734,218.3502,218.1548,218.3036,5267.0
2023-03-03 11:55:00,234.6,234.92,234.55,234.87,16551.0,218.285,218.5828,218.2385,218.5363,16551.0
2023-03-03 12:00:00,234.87,235.11,234.8,234.93,5528.0,218.5363,218.7596,218.4711,218.5921,5528.0
2023-03-03 12:05:00,234.93,235.1,234.87,235.1,4142.0,218.5921,218.7503,218.5363,218.7503,4142.0
2023-03-03 12:10:00,235.11,235.12,234.85,234.86,5587.0,218.7596,218.7689,218.5177,218.527,5587.0
2023-03-03 12:15:00,234.85,234.85,234.54,234.62,7585.0,218.5177,218.5177,218.2292,218.3036,7585.0
2023-03-03 12:20:00,234.68,234.82,234.51,234.78,5240.0,218.3595,218.4897,218.2013,218.4525,5240.0
2023-03-03 12:25:00,234.75,234.83,234.66,234.71,3244.0,218.4246,218.499,218.3409,218.3874,3244.0
2023-03-03 12:30:00,234.72,234.72,234.6,234.62,2992.0,218.3967,218.3967,218.285,218.3036,2992.0
2023-03-03 12:35:00,234.58,234.65,234.45,234.63,5855.0,218.2664,218.3316,218.1455,218.313,5855.0
2023-03-03 12:40:00,234.67,234.71,234.56,234.61,3442.0,218.3502,218.3874,218.2478,218.2943,3442.0
2023-03-03 12:45:00,234.59,234.68,234.53,234.63,6444.0,218.2757,218.3595,218.2199,218.313,6444.0
2023-03-03 12:50:00,234.63,234.64,234.5,234.56,7883.0,218.313,218.3223,218.192,218.2478,7883.0
2023-03-03 12:55:00,234.62,234.81,234.58,234.81,7295.0,218.3036,218.4804,218.2664,218.4804,7295.0
2023-03-03 13:00:00,234.79,235.11,234.71,234.98,8733.0,218.4618,218.7596,218.3874,218.6386,8733.0
2023-03-03 13:05:00,235.0,235.24,235.0,235.11,6056.0,218.6572,218.8805,218.6572,218.7596,6056.0
2023-03-03 13:10:00,235.18,235.24,235.07,235.18,12315.0,218.8247,218.8805,218.7224,218.8247,12315.0
2023-03-03 13:15:00,235.18,235.2,234.92,234.98,8694.0,218.8247,218.8433,218.5828,218.6386,8694.0
2023-03-03 13:20:00,234.98,235.41,234.97,235.27,8231.0,218.6386,219.0387,218.6293,218.9084,8231.0
2023-03-03 13:25:00,235.25,235.28,235.18,235.27,3602.0,218.8898,218.9178,218.8247,218.9084,3602.0
2023-03-03 13:30:00,235.23,235.28,234.69,234.81,7241.0,218.8712,218.9178,218.3688,218.4804,7241.0
2023-03-03 13:35:00,234.82,234.98,234.58,234.72,10122.0,218.4897,218.6386,218.2664,218.3967,10122.0
2023-03-03 13:40:00,234.74,234.77,234.67,234.7,3762.0,218.4153,218.4432,218.3502,218.3781,3762.0
2023-03-03 13:45:00,234.77,234.78,234.57,234.77,5152.0,218.4432,218.4525,218.2571,218.4432,5152.0
2023-03-03 13:50:00,234.69,234.8,234.6,234.65,7182.0,218.3688,218.4711,218.285,218.3316,7182.0
2023-03-03 13:55:00,234.71,234.75,234.63,234.7,4059.0,218.3874,218.4246,218.313,218.3781,4059.0
2023-03-03 14:00:00,234.7,234.92,234.64,234.83,2503.0,218.3781,218.5828,218.3223,218.499,2503.0
2023-03-03 14:05:00,234.77,234.86,234.69,234.81,4417.0,218.4432,218.527,218.3688,218.4804,4417.0
2023-03-03 14:10:00,234.84,235.14,234.84,235.14,6184.0,218.5084,218.7875,218.5084,218.7875,6184.0
2023-03-03 14:15:00,235.15,235.22,235.05,235.12,4799.0,218.7968,218.8619,218.7037,218.7689,4799.0
2023-03-03 14:20:00,235.18,235.22,235.15,235.19,3270.0,218.8247,218.8619,218.7968,218.834,3270.0
2023-03-03 14:25:00,235.19,235.25,235.06,235.14,5871.0,218.834,218.8898,218.7131,218.7875,5871.0
2023-03-03 14:30:00,235.13,235.2,235.1,235.16,5155.0,218.7782,218.8433,218.7503,218.8061,5155.0
2023-03-03 14:35:00,235.13,235.17,235.02,235.1,5320.0,218.7782,218.8154,218.6758,218.7503,5320.0
2023-03-03 14:40:00,235.07,235.19,234.99,235.19,2969.0,218.7224,218.834,218.6479,218.834,2969.0
2023-03-03 14:45:00,235.2,235.34,235.17,235.24,4119.0,218.8433,218.9736,218.8154,218.8805,4119.0
2023-03-03 14:50:00,235.27,235.41,235.15,235.23,6264.0,218.9084,219.0387,218.7968,218.8712,6264.0
2023-03-03 14:55:00,235.26,235.43,235.17,235.41,6756.0,218.8991,219.0573,218.8154,219.0387,6756.0
2023-03-03 15:00:00,235.42,235.67,235.42,235.65,4974.0,219.048,219.2806,219.048,219.262,4974.0
2023-03-03 15:05:00,235.71,235.89,235.65,235.89,9261.0,219.3178,219.4853,219.262,219.4853,9261.0
2023-03-03 15:10:00,235.83,235.85,235.58,235.69,9334.0,219.4295,219.4481,219.1969,219.2992,9334.0
2023-03-03 15:15:00,235.66,235.7,235.39,235.46,8955.0,219.2713,219.3085,219.0201,219.0852,8955.0
2023-03-03 15:20:00,235.51,235.59,235.4,235.48,6403.0,219.1318,219.2062,219.0294,219.1038,6403.0
2023-03-03 15:25:00,235.49,235.49,235.32,235.43,9820.0,219.1131,219.1131,218.955,219.0573,9820.0
2023-03-03 15:30:00,235.4,235.42,235.07,235.09,15235.0,219.0294,219.048,218.7224,218.741,15235.0
2023-03-03 15:35:00,235.04,235.1,234.98,235.03,12725.0,218.6944,218.7503,218.6386,218.6851,12725.0
2023-03-03 15:40:00,234.99,235.0,234.81,234.94,13768.0,218.6479,218.6572,218.4804,218.6014,13768.0
2023-03-03 15:45:00,234.91,235.08,234.61,234.65,36143.0,218.5735,218.7317,218.2943,218.3316,36143.0
2023-03-03 15:50:00,234.68,234.79,234.43,234.69,53355.0,218.3595,218.4618,218.1269,218.3688,53355.0
2023-03-03 15:55:00,234.65,234.97,234.6,234.84,113175.0,218.3316,218.6293,218.285,218.5084,113175.0
2023-03-06 09:30:00,234.77,235.55,234.12,235.43,60641.0,218.4432,219.169,217.8384,219.0573,60641.0
2023-03-06 09:35:00,235.47,235.57,234.72,235.36,7179.0,219.0945,219.1876,218.3967,218.9922,7179.0
2023-03-06 09:40:00,235.36,235.63,234.7,234.81,13024.0,218.9922,219.2434,218.3781,218.4804,13024.0
2023-03-06 09:45:00,234.81,235.03,234.62,234.72,7474.0,218.4804,218.6851,218.3036,218.3967,7474.0
2023-03-06 09:50:00,234.81,235.06,234.62,234.93,7851.0,218.4804,218.7131,218.3036,218.5921,7851.0
2023-03-06 09:55:00,234.88,235.33,234.73,235.27,9690.0,218.5456,218.9643,218.406,218.9084,9690.0
2023-03-06 10:00:00,235.14,235.23,234.81,235.05,6415.0,218.7875,218.8712,218.4804,218.7037,6415.0
2023-03-06 10:05:00,235.22,235.47,234.98,235.3,12102.0,218.8619,219.0945,218.6386,218.9364,12102.0
2023-03-06 10:10:00,235.3,235.38,234.98,235.08,8574.0,218.9364,219.0108,218.6386,218.7317,8574.0
2023-03-06 10:15:00,235.11,235.36,235.09,235.2,6640.0,218.7596,218.9922,218.741,218.8433,6640.0
2023-03-06 10:20:00,235.3,235.3,234.92,234.94,4848.0,218.9364,218.9364,218.5828,218.6014,4848.0
2023-03-06 10:25:00,234.98,235.0,234.74,234.74,7404.0,218.6386,218.6572,218.4153,218.4153,7404.0
2023-03-06 10:30:00,234.87,234.96,234.71,234.91,4976.0,218.5363,218.62,218.3874,218.5735,4976.0
2023-03-06 10:35:00,234.98,235.09,234.81,234.91,9528.0,218.6386,218.741,218.4804,218.5735,9528.0
2023-03-06 10:40:00,234.94,234.98,234.67,234.76,6548.0,218.6014,218.6386,218.3502,218.4339,6548.0
2023-03-06 10:45:00,234.8,234.87,234.47,234.65,9966.0,218.4711,218.5363,218.1641,218.3316,9966.0
2023-03-06 10:50:00,234.65,234.65,234.44,234.61,4274.0,218.3316,218.3316,218.1362,218.2943,4274.0
2023-03-06 10:55:00,234.61,234.61,234.23,234.38,11867.0,218.2943,218.2943,217.9408,218.0803,11867.0
2023-03-06 11:00:00,234.37,235.0,234.34,235.0,13987.0,218.071,218.6572,218.0431,218.6572,13987.0
2023-03-06 11:05:00,235.05,235.23,234.99,235.13,6313.0,218.7037,218.8712,218.6479,218.7782,6313.0
2023-03-06 11:10:00,235.12,235.23,234.9,235.15,6401.0,218.7689,218.8712,218.5642,218.7968,6401.0
2023-03-06 11:15:00,235.17,235.41,235.11,235.37,9275.0,218.8154,219.0387,218.7596,219.0015,9275.0
2023-03-06 11:20:00,235.37,235.37,234.95,234.96,8210.0,219.0015,219.0015,218.6107,218.62,8210.0
2023-03-06 11:25:00,234.91,235.11,234.82,234.89,14989.0,218.5735,218.7596,218.4897,218.5549,14989.0
2023-03-06 11:30:00,234.89,234.94,234.45,234.53,12124.0,218.5549,218.6014,218.1455,218.2199,12124.0
2023-03-06 11:35:00,234.54,234.65,234.35,234.46,12182.0,218.2292,218.3316,218.0524,218.1548,12182.0
2023-03-06 11:40:00,234.53,234.65,234.4,234.52,9658.0,218.2199,218.3316,218.0989,218.2106,9658.0
2023-03-06 11:45:00,234.51,234.56,234.3,234.35,8764.0,218.2013,218.2478,218.0059,218.0524,8764.0
2023-03-06 11:50:00,234.28,234.51,234.27,234.51,11022.0,217.9873,218.2013,217.978,218.2013,11022.0
2023-03-06 11:55:00,234.46,234.57,234.37,234.51,7629.0,218.1548,218.2571,218.071,218.2013,7629.0
2023-03-06 12:00:00,234.53,234.83,234.49,234.72,8708.0,218.2199,218.499,218.1827,218.3967,8708.0
2023-03-06 12:05:00,234.76,235.16,234.76,235.04,5936.0,218.4339,218.8061,218.4339,218.6944,5936.0
2023-03-06 12:10:00,235.05,235.24,235.04,235.19,7583.0,218.7037,218.8805,218.6944,218.834,7583.0
2023-03-06 12:15:00,235.2,235.34,235.18,235.21,16931.0,218.8433,218.9736,218.8247,218.8526,16931.0
2023-03-06 12:20:00,235.17,235.19,234.85,234.85,6081.0,218.8154,218.834,218.5177,218.5177,6081.0
2023-03-06 12:25:00,234.85,234.89,234.7,234.77,16605.0,218.5177,218.5549,218.3781,218.4432,16605.0
2023-03-06 12:30:00,234.77,234.88,234.57,234.57,8497.0,218.4432,218.5456,218.2571,218.2571,8497.0
2023-03-06 12:35:00,234.54,234.61,234.51,234.56,9198.0,218.2292,218.2943,218.2013,218.2478,9198.0
2023-03-06 12:40:00,234.59,234.82,234.55,234.78,10126.0,218.2757,218.4897,218.2385,218.4525,10126.0
2023-03-06 12:45:00,234.77,234.78,234.55,234.59,10116.0,218.4432,218.4525,218.2385,218.2757,10116.0
2023-03-06 12:50:00,234.57,234.78,234.54,234.78,8796.0,218.2571,218.4525,218.2292,218.4525,8796.0
2023-03-06 12:55:00,234.77,234.77,234.62,234.63,9454.0,218.4432,218.4432,218.3036,218.313,9454.0
2023-03-06 13:00:00,234.62,234.74,234.49,234.58,16069.0,218.3036,218.4153,218.1827,218.2664,16069.0
2023-03-06 13:05:00,234.63,234.79,234.45,234.53,10509.0,218.313,218.4618,218.1455,218.2199,10509.0
2023-03-06 13:10:00,234.52,234.87,234.47,234.81,9700.0,218.2106,218.5363,218.1641,218.4804,9700.0
2023-03-06 13:15:00,234.79,234.89,234.71,234.71,9989.0,218.4618,218.5549,218.3874,218.3874,9989.0
2023-03-06 13:20:00,234.71,234.73,234.58,234.64,6393.0,218.3874,218.406,218.2664,218.3223,6393.0
2023-03-06 13:25:00,234.61,234.82,234.57,234.74,16054.0,218.2943,218.4897,218.2571,218.4153,16054.0
2023-03-06 13:30:00,234.77,234.8,234.56,234.7,6766.0,218.4432,218.4711,218.2478,218.3781,6766.0
2023-03-06 13:35:00,234.7,234.7,234.46,234.7,13595.0,218.3781,218.3781,218.1548,218.3781,13595.0
2023-03-06 13:40:00,234.66,234.75,234.55,234.72,10551.0,218.3409,218.4246,218.2385,218.3967,10551.0
2023-03-06 13:45:00,234.71,234.75,234.58,234.62,9506.0,218.3874,218.4246,218.2664,218.3036,9506.0
2023-03-06 13:50:00,234.6,234.64,234.48,234.55,4659.0,218.285,218.3223,218.1734,218.2385,4659.0
2023-03-06 13:55:00,234.58,234.58,234.34,234.4,12875.0,218.2664,218.2664,218.0431,218.0989,12875.0
2023-03-06 14:00:00,234.42,234.46,234.24,234.38,6407.0,218.1176,218.1548,217.9501,218.0803,6407.0
2023-03-06 14:05:00,234.37,234.53,234.31,234.33,11928.0,218.071,218.2199,218.0152,218.0338,11928.0
2023-03-06 14:10:00,234.32,234.48,234.32,234.42,8569.0,218.0245,218.1734,218.0245,218.1176,8569.0
2023-03-06 14:15:00,234.42,234.43,234.14,234.31,11699.0,218.1176,218.1269,217.857,218.0152,11699.0
2023-03-06 14:20:00,234.32,234.44,234.27,234.36,6989.0,218.0245,218.1362,217.978,218.0617,6989.0
2023-03-06 14:25:00,234.4,234.53,234.24,234.53,10394.0,218.0989,218.2199,217.9501,218.2199,10394.0
2023-03-06 14:30:00,234.53,234.54,234.34,234.34,4795.0,218.2199,218.2292,218.0431,218.0431,4795.0
2023-03-06 14:35:00,234.34,234.34,234.08,234.18,19545.0,218.0431,218.0431,217.8012,217.8942,19545.0
2023-03-06 14:40:00,234.19,234.25,234.14,234.23,6920.0,217.9036,217.9594,217.857,217.9408,6920.0
2023-03-06 14:45:00,234.2,234.32,234.14,234.15,13789.0,217.9129,218.0245,217.857,217.8663,13789.0
2023-03-06 14:50:00,234.12,234.19,233.9,233.97,14798.0,217.8384,217.9036,217.6337,217.6989,14798.0
2023-03-06 14:55:00,234.0,234.04,233.72,233.77,15627.0,217.7268,217.764,217.4662,217.5128,15627.0
2023-03-06 15:00:00,233.71,233.84,233.7,233.73,9821.0,217.4569,217.5779,217.4476,217.4755,9821.0
2023-03-06 15:05:00,233.75,233.95,233.64,233.95,14206.0,217.4942,217.6802,217.3918,217.6802,14206.0
2023-03-06 15:10:00,233.94,234.11,233.85,233.9,11792.0,217.6709,217.8291,217.5872,217.6337,11792.0
2023-03-06 15:15:00,233.91,234.06,233.89,234.03,15303.0,217.643,217.7826,217.6244,217.7547,15303.0
2023-03-06 15:20:00,234.02,234.1,233.88,233.93,13761.0,217.7454,217.8198,217.6151,217.6616,13761.0
2023-03-06 15:25:00,233.92,234.17,233.84,234.1,16216.0,217.6523,217.8849,217.5779,217.8198,16216.0
2023-03-06 15:30:00,234.09,234.29,234.07,234.2,13836.0,217.8105,217.9966,217.7919,217.9129,13836.0
2023-03-06 15:35:00,234.18,234.5,234.16,234.47,13162.0,217.8942,218.192,217.8756,218.1641,13162.0
2023-03-06 15:40:00,234.44,234.61,234.42,234.56,10398.0,218.1362,218.2943,218.1176,218.2478,10398.0
2023-03-06 15:45:00,234.53,234.79,234.49,234.79,18499.0,218.2199,218.4618,218.1827,218.4618,18499.0
2023-03-06 15:50:00,234.72,234.99,234.49,234.99,32710.0,218.3967,218.6479,218.1827,218.6479,32710.0
2023-03-06 15:55:00,234.98,235.3,234.98,235.11,132982.0,218.6386,218.9364,218.6386,218.7596,132982.0
2023-03-07 09:30:00,235.01,235.2,234.01,234.29,42262.0,218.6665,218.8433,217.7361,217.9966,42262.0
2023-03-07 09:35:00,234.03,234.12,233.63,233.79,8057.0,217.7547,217.8384,217.3825,217.5314,8057.0
2023-03-07 09:40:00,233.76,233.97,233.34,233.86,8790.0,217.5035,217.6989,217.1127,217.5965,8790.0
2023-03-07 09:45:00,233.97,234.07,233.74,233.88,5683.0,217.6989,217.7919,217.4848,217.6151,5683.0
2023-03-07 09:50:00,233.98,234.39,233.98,234.06,9897.0,217.7082,218.0896,217.7082,217.7826,9897.0
2023-03-07 09:55:00,233.98,234.46,233.92,234.45,4976.0,217.7082,218.1548,217.6523,218.1455,4976.0
2023-03-07 10:00:00,234.52,234.55,233.17,233.2,17903.0,218.2106,218.2385,216.9545,216.9824,17903.0
2023-03-07 10:05:00,233.26,233.41,232.86,232.94,17969.0,217.0382,217.1778,216.666,216.7405,17969.0
2023-03-07 10:10:00,232.95,232.95,232.17,232.18,15762.0,216.7498,216.7498,216.024,216.0333,15762.0
2023-03-07 10:15:00,232.16,232.49,232.08,232.34,11935.0,216.0147,216.3218,215.9403,216.1822,11935.0
2023-03-07 10:20:00,232.32,232.73,232.14,232.17,26142.0,216.1636,216.5451,215.9961,216.024,26142.0
2023-03-07 10:25:00,232.18,232.37,232.07,232.16,10678.0,216.0333,216.2101,215.931,216.0147,10678.0
2023-03-07 10:30:00,232.16,232.77,232.16,232.59,11988.0,216.0147,216.5823,216.0147,216.4148,11988.0
2023-03-07 10:35:00,232.58,232.8,232.36,232.44,11516.0,216.4055,216.6102,216.2008,216.2753,11516.0
2023-03-07 10:40:00,232.47,232.6,231.7,231.75,15977.0,216.3032,216.4241,215.5867,215.6332,15977.0
2023-03-07 10:45:00,231.71,232.41,231.69,232.23,11846.0,215.596,216.2473,215.5774,216.0799,11846.0
2023-03-07 10:50:00,232.27,232.31,231.61,231.82,10047.0,216.1171,216.1543,215.503,215.6984,10047.0
2023-03-07 10:55:00,231.83,231.87,231.56,231.69,9773.0,215.7077,215.7449,215.4565,215.5774,9773.0
2023-03-07 11:00:00,231.64,231.8,231.54,231.76,5390.0,215.5309,215.6798,215.4378,215.6425,5390.0
2023-03-07 11:05:00,231.8,231.81,231.39,231.47,9647.0,215.6798,215.6891,215.2983,215.3727,9647.0
2023-03-07 11:10:00,231.52,231.58,231.13,231.22,7823.0,215.4192,215.4751,215.0564,215.1401,7823.0
2023-03-07 11:15:00,231.14,231.29,230.98,231.2,11903.0,215.0657,215.2052,214.9168,215.1215,11903.0
2023-03-07 11:20:00,231.23,231.29,230.97,231.0,7341.0,215.1494,215.2052,214.9075,214.9354,7341.0
2023-03-07 11:25:00,231.05,231.18,230.64,230.73,12355.0,214.9819,215.1029,214.6004,214.6842,12355.0
2023-03-07 11:30:00,230.69,230.97,230.69,230.7,6065.0,214.647,214.9075,214.647,214.6563,6065.0
2023-03-07 11:35:00,230.72,230.91,230.66,230.8,4276.0,214.6749,214.8517,214.619,214.7493,4276.0
2023-03-07 11:40:00,230.85,230.85,230.4,230.84,7176.0,214.7958,214.7958,214.3771,214.7865,7176.0
2023-03-07 11:45:00,230.8,230.87,230.75,230.75,2109.0,214.7493,214.8144,214.7028,214.7028,2109.0
2023-03-07 11:50:00,230.83,230.83,230.33,230.41,7283.0,214.7772,214.7772,214.312,214.3864,7283.0
2023-03-07 11:55:00,230.3,230.33,230.03,230.17,12610.0,214.2841,214.312,214.0329,214.1631,12610.0
2023-03-07 12:00:00,230.17,230.34,230.16,230.16,8701.0,214.1631,214.3213,214.1538,214.1538,8701.0
2023-03-07 12:05:00,230.2,230.27,229.93,230.09,16932.0,214.191,214.2562,213.9398,214.0887,16932.0
2023-03-07 12:10:00,230.1,230.16,229.96,230.09,19369.0,214.098,214.1538,213.9677,214.0887,19369.0
2023-03-07 12:15:00,230.14,230.4,230.09,230.4,5702.0,214.1352,214.3771,214.0887,214.3771,5702.0
2023-03-07 12:20:00,230.43,231.15,230.43,230.68,13233.0,214.405,215.075,214.405,214.6377,13233.0
2023-03-07 12:25:00,230.69,231.04,230.45,230.46,6591.0,214.647,214.9726,214.4236,214.433,6591.0
2023-03-07 12:30:00,230.42,230.69,230.29,230.66,8571.0,214.3957,214.647,214.2748,214.619,8571.0
2023-03-07 12:35:00,230.67,230.67,230.44,230.53,3617.0,214.6283,214.6283,214.4143,214.4981,3617.0
2023-03-07 12:40:00,230.5,230.5,230.15,230.41,7596.0,214.4702,214.4702,214.1445,214.3864,7596.0
2023-03-07 12:45:00,230.31,230.65,230.31,230.64,5113.0,214.2934,214.6097,214.2934,214.6004,5113.0
2023-03-07 12:50:00,230.56,230.7,230.23,230.24,7649.0,214.526,214.6563,214.2189,214.2283,7649.0
2023-03-07 12:55:00,230.2,230.28,230.14,230.2,3493.0,214.191,214.2655,214.1352,214.191,3493.0
2023-03-07 13:00:00,230.12,230.2,229.96,229.97,8760.0,214.1166,214.191,213.9677,213.977,8760.0
2023-03-07 13:05:00,230.01,230.11,229.91,229.95,10310.0,214.0142,214.1073,213.9212,213.9584,10310.0
2023-03-07 13:10:00,230.07,230.07,229.8,229.86,6816.0,214.0701,214.0701,213.8189,213.8747,6816.0
2023-03-07 13:15:00,229.87,230.09,229.81,229.95,4972.0,213.884,214.0887,213.8282,213.9584,4972.0
2023-03-07 13:20:00,229.86,229.98,229.64,229.64,6577.0,213.8747,213.9863,213.67,213.67,6577.0
2023-03-07 13:25:00,229.66,229.73,229.55,229.55,13328.0,213.6886,213.7537,213.5862,213.5862,13328.0
2023-03-07 13:30:00,229.54,229.62,229.31,229.4,14010.0,213.5769,213.6514,213.3629,213.4467,14010.0
2023-03-07 13:35:00,229.34,229.51,229.25,229.4,25282.0,213.3908,213.549,213.3071,213.4467,25282.0
2023-03-07 13:40:00,229.46,229.53,229.24,229.24,7918.0,213.5025,213.5676,213.2978,213.2978,7918.0
2023-03-07 13:45:00,229.28,229.31,228.94,229.19,27732.0,213.335,213.3629,213.0187,213.2513,27732.0
2023-03-07 13:50:00,229.15,229.5,229.13,229.4,13420.0,213.2141,213.5397,213.1954,213.4467,13420.0
2023-03-07 13:55:00,229.41,229.49,229.36,229.46,7020.0,213.456,213.5304,213.4094,213.5025,7020.0
2023-03-07 14:00:00,229.4,229.8,229.4,229.49,10614.0,213.4467,213.8189,213.4467,213.5304,10614.0
2023-03-07 14:05:00,229.44,229.71,229.38,229.58,10449.0,213.4839,213.7351,213.4281,213.6142,10449.0
2023-03-07 14:10:00,229.59,229.74,229.53,229.66,9613.0,213.6235,213.763,213.5676,213.6886,9613.0
2023-03-07 14:15:00,229.62,229.63,229.46,229.51,6986.0,213.6514,213.6607,213.5025,213.549,6986.0
2023-03-07 14:20:00,229.51,229.53,229.28,229.29,19318.0,213.549,213.5676,213.335,213.3443,19318.0
2023-03-07 14:25:00,229.34,229.48,229.29,229.32,9448.0,213.3908,213.5211,213.3443,213.3722,9448.0
2023-03-07 14:30:00,229.3,229.4,229.09,229.15,15452.0,213.3536,213.4467,213.1582,213.2141,15452.0
2023-03-07 14:35:00,229.13,229.17,229.01,229.08,10563.0,213.1954,213.2327,213.0838,213.1489,10563.0
2023-03-07 14:40:00,229.04,229.19,229.02,229.13,19567.0,213.1117,213.2513,213.0931,213.1954,19567.0
2023-03-07 14:45:00,229.17,229.21,228.96,228.99,14273.0,213.2327,213.2699,213.0373,213.0652,14273.0
2023-03-07 14:50:00,229.01,229.18,228.99,229.17,4827.0,213.0838,213.242,213.0652,213.2327,4827.0
2023-03-07 14:55:00,229.16,229.2,228.97,229.06,7580.0,213.2234,213.2606,213.0466,213.1303,7580.0
2023-03-07 15:00:00,229.0,229.3,229.0,229.13,10233.0,213.0745,213.3536,213.0745,213.1954,10233.0
2023-03-07 15:05:00,229.19,229.26,229.07,229.18,8692.0,213.2513,213.3164,213.1396,213.242,8692.0
2023-03-07 15:10:00,229.2,229.46,229.19,229.4,11072.0,213.2606,213.5025,213.2513,213.4467,11072.0
2023-03-07 15:15:00,229.4,229.53,229.33,229.45,8349.0,213.4467,213.5676,213.3815,213.4932,8349.0
2023-03-07 15:20:00,229.41,229.59,229.41,229.52,8579.0,213.456,213.6235,213.456,213.5583,8579.0
2023-03-07 15:25:00,229.5,229.56,229.34,229.49,11111.0,213.5397,213.5955,213.3908,213.5304,11111.0
2023-03-07 15:30:00,229.51,229.62,229.25,229.54,17483.0,213.549,213.6514,213.3071,213.5769,17483.0
2023-03-07 15:35:00,229.55,229.6,229.27,229.28,22850.0,213.5862,213.6328,213.3257,213.335,22850.0
2023-03-07 15:40:00,229.29,229.31,228.81,228.93,23326.0,213.3443,213.3629,212.8977,213.0094,23326.0
2023-03-07 15:45:00,228.94,229.06,228.77,228.92,33127.0,213.0187,213.1303,212.8605,213.0,33127.0
2023-03-07 15:50:00,228.92,228.98,228.56,228.59,73031.0,213.0,213.0559,212.6651,212.693,73031.0
2023-03-07 15:55:00,228.55,228.75,228.35,228.71,166225.0,212.6558,212.8419,212.4697,212.8047,166225.0
2023-03-08 09:30:00,230.16,231.8,229.81,231.8,132560.0,214.1538,215.6798,213.8282,215.6798,132560.0
2023-03-08 09:35:00,231.79,231.79,230.5,230.57,36896.0,215.6705,215.6705,214.4702,214.5353,36896.0
2023-03-08 09:40:00,230.39,230.39,229.99,230.0,17161.0,214.3678,214.3678,213.9956,214.0049,17161.0
2023-03-08 09:45:00,229.95,230.24,229.88,229.96,14350.0,213.9584,214.2283,213.8933,213.9677,14350.0
2023-03-08 09:50:00,229.93,229.95,229.47,229.59,14228.0,213.9398,213.9584,213.5118,213.6235,14228.0
2023-03-08 09:55:00,229.61,229.66,229.17,229.34,14522.0,213.6421,213.6886,213.2327,213.3908,14522.0
2023-03-08 10:00:00,229.38,229.54,228.5,229.19,55745.0,213.4281,213.5769,212.6093,213.2513,55745.0
2023-03-08 10:05:00,229.14,229.47,228.95,229.44,27619.0,213.2047,213.5118,213.028,213.4839,27619.0
2023-03-08 10:10:00,229.41,229.56,228.57,228.66,7341.0,213.456,213.5955,212.6744,212.7581,7341.0
2023-03-08 10:15:00,228.49,228.99,228.37,228.67,13865.0,212.6,213.0652,212.4883,212.7674,13865.0
2023-03-08 10:20:00,228.71,228.8,228.43,228.78,19089.0,212.8047,212.8884,212.5441,212.8698,19089.0
2023-03-08 10:25:00,228.69,228.81,228.4,228.5,10022.0,212.786,212.8977,212.5162,212.6093,10022.0
2023-03-08 10:30:00,228.52,228.78,228.37,228.51,8821.0,212.6279,212.8698,212.4883,212.6186,8821.0
2023-03-08 10:35:00,228.46,228.53,228.07,228.15,9474.0,212.572,212.6372,212.2092,212.2836,9474.0
2023-03-08 10:40:00,228.17,228.23,228.04,228.14,7891.0,212.3022,212.358,212.1812,212.2743,7891.0
2023-03-08 10:45:00,228.19,228.34,228.07,228.34,5278.0,212.3208,212.4604,212.2092,212.4604,5278.0
2023-03-08 10:50:00,228.34,228.45,228.2,228.23,12587.0,212.4604,212.5627,212.3301,212.358,12587.0
2023-03-08 10:55:00,228.15,228.21,228.02,228.14,7820.0,212.2836,212.3394,212.1626,212.2743,7820.0
2023-03-08 11:00:00,228.15,228.33,228.1,228.2,5063.0,212.2836,212.4511,212.2371,212.3301,5063.0
2023-03-08 11:05:00,228.17,228.78,228.17,228.78,4610.0,212.3022,212.8698,212.3022,212.8698,4610.0
2023-03-08 11:10:00,228.88,229.08,228.8,229.07,4900.0,212.9628,213.1489,212.8884,213.1396,4900.0
2023-03-08 11:15:00,229.03,229.2,228.59,228.59,4685.0,213.1024,213.2606,212.693,212.693,4685.0
2023-03-08 11:20:00,228.58,228.7,228.39,228.39,10727.0,212.6837,212.7953,212.5069,212.5069,10727.0
2023-03-08 11:25:00,228.39,228.47,228.09,228.17,5871.0,212.5069,212.5813,212.2278,212.3022,5871.0
2023-03-08 11:30:00,228.17,228.19,228.01,228.17,8995.0,212.3022,212.3208,212.1533,212.3022,8995.0
2023-03-08 11:35:00,228.01,228.36,228.01,228.29,5333.0,212.1533,212.479,212.1533,212.4139,5333.0
2023-03-08 11:40:00,228.24,228.53,228.24,228.45,3258.0,212.3673,212.6372,212.3673,212.5627,3258.0
2023-03-08 11:45:00,228.56,228.92,228.5,228.87,3580.0,212.6651,213.0,212.6093,212.9535,3580.0
2023-03-08 11:50:00,228.77,229.14,228.77,229.1,5263.0,212.8605,213.2047,212.8605,213.1675,5263.0
2023-03-08 11:55:00,228.99,229.15,228.82,228.97,12395.0,213.0652,213.2141,212.907,213.0466,12395.0
2023-03-08 12:00:00,229.09,229.23,229.0,229.03,10549.0,213.1582,213.2885,213.0745,213.1024,10549.0
2023-03-08 12:05:00,229.05,229.07,228.66,228.67,5348.0,213.121,213.1396,212.7581,212.7674,5348.0
2023-03-08 12:10:00,228.66,228.7,228.3,228.3,4053.0,212.7581,212.7953,212.4232,212.4232,4053.0
2023-03-08 12:15:00,228.25,228.67,228.2,228.56,9349.0,212.3766,212.7674,212.3301,212.6651,9349.0
2023-03-08 12:20:00,228.61,228.61,228.34,228.35,3829.0,212.7116,212.7116,212.4604,212.4697,3829.0
2023-03-08 12:25:00,228.31,228.39,228.2,228.28,6192.0,212.4325,212.5069,212.3301,212.4046,6192.0
2023-03-08 12:30:00,228.2,228.27,227.94,227.94,15028.0,212.3301,212.3953,212.0882,212.0882,15028.0
2023-03-08 12:35:00,228.03,228.18,227.97,228.18,4915.0,212.1719,212.3115,212.1161,212.3115,4915.0
2023-03-08 12:40:00,228.19,228.33,228.18,228.31,4626.0,212.3208,212.4511,212.3115,212.4325,4626.0
2023-03-08 12:45:00,228.31,228.41,228.2,228.36,5033.0,212.4325,212.5255,212.3301,212.479,5033.0
2023-03-08 12:50:00,228.37,228.37,228.13,228.23,5062.0,212.4883,212.4883,212.265,212.358,5062.0
2023-03-08 12:55:00,228.23,228.25,228.11,228.15,3224.0,212.358,212.3766,212.2464,212.2836,3224.0
2023-03-08 13:00:00,228.15,228.33,227.89,227.95,7180.0,212.2836,212.4511,212.0417,212.0975,7180.0
2023-03-08 13:05:00,227.89,228.01,227.67,227.69,8102.0,212.0417,212.1533,211.837,211.8556,8102.0
2023-03-08 13:10:00,227.67,227.87,227.52,227.73,5569.0,211.837,212.0231,211.6974,211.8928,5569.0
2023-03-08 13:15:00,227.63,227.72,227.55,227.55,4714.0,211.7998,211.8835,211.7253,211.7253,4714.0
2023-03-08 13:20:00,227.56,227.78,227.5,227.7,5395.0,211.7346,211.9393,211.6788,211.8649,5395.0
2023-03-08 13:25:00,227.7,227.83,227.5,227.5,8428.0,211.8649,211.9859,211.6788,211.6788,8428.0
2023-03-08 13:30:00,227.52,227.61,227.37,227.6,8348.0,211.6974,211.7812,211.5578,211.7718,8348.0
2023-03-08 13:35:00,227.53,227.59,227.42,227.54,6136.0,211.7067,211.7625,211.6044,211.716,6136.0
2023-03-08 13:40:00,227.58,227.72,227.54,227.69,5953.0,211.7532,211.8835,211.716,211.8556,5953.0
2023-03-08 13:45:00,227.63,227.65,227.5,227.5,6464.0,211.7998,211.8184,211.6788,211.6788,6464.0
2023-03-08 13:50:00,227.48,227.74,227.4,227.74,32741.0,211.6602,211.9021,211.5858,211.9021,32741.0
2023-03-08 13:55:00,227.83,227.83,227.63,227.74,6014.0,211.9859,211.9859,211.7998,211.9021,6014.0
2023-03-08 14:00:00,227.94,228.02,227.9,227.9,4108.0,212.0882,212.1626,212.051,212.051,4108.0
2023-03-08 14:05:00,227.9,227.98,227.8,227.93,3288.0,212.051,212.1254,211.9579,212.0789,3288.0
2023-03-08 14:10:00,228.0,228.26,228.0,228.03,5948.0,212.144,212.3859,212.144,212.1719,5948.0
2023-03-08 14:15:00,228.0,228.1,227.94,228.1,5364.0,212.144,212.2371,212.0882,212.2371,5364.0
2023-03-08 14:20:00,228.06,228.13,228.03,228.11,4202.0,212.1999,212.265,212.1719,212.2464,4202.0
2023-03-08 14:25:00,228.11,228.32,228.11,228.19,4769.0,212.2464,212.4418,212.2464,212.3208,4769.0
2023-03-08 14:30:00,228.25,228.29,228.06,228.08,5566.0,212.3766,212.4139,212.1999,212.2185,5566.0
2023-03-08 14:35:00,228.1,228.32,228.05,228.21,4760.0,212.2371,212.4418,212.1906,212.3394,4760.0
2023-03-08 14:40:00,228.2,228.29,228.15,228.16,4995.0,212.3301,212.4139,212.2836,212.2929,4995.0
2023-03-08 14:45:00,228.17,228.29,228.11,228.25,9756.0,212.3022,212.4139,212.2464,212.3766,9756.0
2023-03-08 14:50:00,228.23,228.23,228.09,228.18,4484.0,212.358,212.358,212.2278,212.3115,4484.0
2023-03-08 14:55:00,228.13,228.15,228.04,228.11,4614.0,212.265,212.2836,212.1812,212.2464,4614.0
2023-03-08 15:00:00,228.13,228.33,228.09,228.33,7338.0,212.265,212.4511,212.2278,212.4511,7338.0
2023-03-08 15:05:00,228.3,228.5,228.27,228.48,9419.0,212.4232,212.6093,212.3953,212.5906,9419.0
2023-03-08 15:10:00,228.48,228.48,228.34,228.45,5249.0,212.5906,212.5906,212.4604,212.5627,5249.0
2023-03-08 15:15:00,228.4,228.42,228.23,228.23,7274.0,212.5162,212.5348,212.358,212.358,7274.0
2023-03-08 15:20:00,228.21,228.41,228.1,228.11,6800.0,212.3394,212.5255,212.2371,212.2464,6800.0
2023-03-08 15:25:00,228.08,228.16,227.99,228.06,4907.0,212.2185,212.2929,212.1347,212.1999,4907.0
2023-03-08 15:30:00,228.06,228.1,227.89,227.99,8593.0,212.1999,212.2371,212.0417,212.1347,8593.0
2023-03-08 15:35:00,227.97,228.24,227.94,228.03,8717.0,212.1161,212.3673,212.0882,212.1719,8717.0
2023-03-08 15:40:00,228.04,228.36,228.03,228.36,8787.0,212.1812,212.479,212.1719,212.479,8787.0
2023-03-08 15:45:00,228.37,228.63,228.26,228.42,19395.0,212.4883,212.7302,212.3859,212.5348,19395.0
2023-03-08 15:50:00,228.65,228.69,228.39,228.44,35644.0,212.7488,212.786,212.5069,212.5534,35644.0
2023-03-08 15:55:00,228.44,228.48,228.23,228.44,68846.0,212.5534,212.5906,212.358,212.5534,68846.0
2023-03-09 09:30:00,229.49,229.83,228.83,228.83,39016.0,213.5304,213.8468,212.9163,212.9163,39016.0
2023-03-09 09:35:00,229.07,229.07,228.45,228.59,11444.0,213.1396,213.1396,212.5627,212.693,11444.0
2023-03-09 09:40:00,228.6,228.81,228.29,228.51,6310.0,212.7023,212.8977,212.4139,212.6186,6310.0
2023-03-09 09:45:00,228.59,228.77,228.37,228.68,6796.0,212.693,212.8605,212.4883,212.7767,6796.0
2023-03-09 09:50:00,228.75,228.87,228.53,228.65,10900.0,212.8419,212.9535,212.6372,212.7488,10900.0
2023-03-09 09:55:00,228.67,228.67,228.36,228.51,5501.0,212.7674,212.7674,212.479,212.6186,5501.0
2023-03-09 10:00:00,228.58,228.58,228.05,228.13,5721.0,212.6837,212.6837,212.1906,212.265,5721.0
2023-03-09 10:05:00,228.13,228.13,227.7,227.86,27995.0,212.265,212.265,211.8649,212.0138,27995.0
2023-03-09 10:10:00,227.85,228.34,227.79,228.23,9155.0,212.0045,212.4604,211.9486,212.358,9155.0
2023-03-09 10:15:00,228.26,228.36,227.85,228.01,12826.0,212.3859,212.479,212.0045,212.1533,12826.0
2023-03-09 10:20:00,227.98,228.43,227.95,228.38,8532.0,212.1254,212.5441,212.0975,212.4976,8532.0
2023-03-09 10:25:00,228.37,228.44,228.22,228.41,10612.0,212.4883,212.5534,212.3487,212.5255,10612.0
2023-03-09 10:30:00,228.49,228.56,228.27,228.32,22279.0,212.6,212.6651,212.3953,212.4418,22279.0
2023-03-09 10:35:00,228.41,228.46,228.23,228.46,5700.0,212.5255,212.572,212.358,212.572,5700.0
2023-03-09 10:40:00,228.44,228.48,228.24,228.28,5647.0,212.5534,212.5906,212.3673,212.4046,5647.0
2023-03-09 10:45:00,228.32,228.44,228.15,228.22,5568.0,212.4418,212.5534,212.2836,212.3487,5568.0
2023-03-09 10:50:00,228.2,228.35,228.13,228.28,4344.0,212.3301,212.4697,212.265,212.4046,4344.0
2023-03-09 10:55:00,228.41,228.49,228.19,228.37,6112.0,212.5255,212.6,212.3208,212.4883,6112.0
2023-03-09 11:00:00,228.35,228.38,228.1,228.18,3296.0,212.4697,212.4976,212.2371,212.3115,3296.0
2023-03-09 11:05:00,228.16,228.27,228.08,228.2,3377.0,212.2929,212.3953,212.2185,212.3301,3377.0
2023-03-09 11:10:00,228.25,228.27,228.15,228.15,2181.0,212.3766,212.3953,212.2836,212.2836,2181.0
2023-03-09 11:15:00,228.14,228.14,227.97,228.01,2400.0,212.2743,212.2743,212.1161,212.1533,2400.0
2023-03-09 11:20:00,228.1,228.17,228.02,228.06,2380.0,212.2371,212.3022,212.1626,212.1999,2380.0
2023-03-09 11:25:00,228.14,228.14,228.01,228.08,3078.0,212.2743,212.2743,212.1533,212.2185,3078.0
2023-03-09 11:30:00,228.11,228.22,227.96,227.96,3991.0,212.2464,212.3487,212.1068,212.1068,3991.0
2023-03-09 11:35:00,228.03,228.29,228.02,228.17,4475.0,212.1719,212.4139,212.1626,212.3022,4475.0
2023-03-09 11:40:00,228.09,228.34,228.09,228.2,2917.0,212.2278,212.4604,212.2278,212.3301,2917.0
2023-03-09 11:45:00,228.19,228.19,227.96,227.96,7174.0,212.3208,212.3208,212.1068,212.1068,7174.0
2023-03-09 11:50:00,227.95,228.06,227.86,228.04,10673.0,212.0975,212.1999,212.0138,212.1812,10673.0
2023-03-09 11:55:00,228.17,228.17,227.87,228.12,5100.0,212.3022,212.3022,212.0231,212.2557,5100.0
2023-03-09 12:00:00,228.15,228.22,227.82,227.9,6410.0,212.2836,212.3487,211.9765,212.051,6410.0
2023-03-09 12:05:00,227.83,227.96,227.68,227.91,3097.0,211.9859,212.1068,211.8463,212.0603,3097.0
2023-03-09 12:10:00,228.05,228.25,228.05,228.12,1800.0,212.1906,212.3766,212.1906,212.2557,1800.0
2023-03-09 12:15:00,228.11,228.27,228.05,228.25,6630.0,212.2464,212.3953,212.1906,212.3766,6630.0
2023-03-09 12:20:00,228.26,228.49,228.25,228.39,7086.0,212.3859,212.6,212.3766,212.5069,7086.0
2023-03-09 12:25:00,228.39,228.59,228.29,228.59,6760.0,212.5069,212.693,212.4139,212.693,6760.0
2023-03-09 12:30:00,228.6,228.78,228.5,228.71,8434.0,212.7023,212.8698,212.6093,212.8047,8434.0
2023-03-09 12:35:00,228.66,228.68,228.51,228.59,4899.0,212.7581,212.7767,212.6186,212.693,4899.0
2023-03-09 12:40:00,228.52,228.68,228.42,228.47,7036.0,212.6279,212.7767,212.5348,212.5813,7036.0
2023-03-09 12:45:00,228.49,228.66,228.36,228.59,9571.0,212.6,212.7581,212.479,212.693,9571.0
2023-03-09 12:50:00,228.54,228.68,228.42,228.43,2400.0,212.6465,212.7767,212.5348,212.5441,2400.0
2023-03-09 12:55:00,228.38,228.48,228.37,228.48,2724.0,212.4976,212.5906,212.4883,212.5906,2724.0
2023-03-09 13:00:00,228.48,228.52,228.3,228.43,3156.0,212.5906,212.6279,212.4232,212.5441,3156.0
2023-03-09 13:05:00,228.41,228.45,228.27,228.38,4405.0,212.5255,212.5627,212.3953,212.4976,4405.0
2023-03-09 13:10:00,228.23,228.34,228.18,228.34,2903.0,212.358,212.4604,212.3115,212.4604,2903.0
2023-03-09 13:15:00,228.36,228.36,228.14,228.14,6943.0,212.479,212.479,212.2743,212.2743,6943.0
2023-03-09 13:20:00,228.21,228.32,228.0,228.0,4462.0,212.3394,212.4418,212.144,212.144,4462.0
2023-03-09 13:25:00,228.05,228.06,227.73,227.93,9658.0,212.1906,212.1999,211.8928,212.0789,9658.0
2023-03-09 13:30:00,227.84,228.06,227.75,227.8,21641.0,211.9952,212.1999,211.9114,211.9579,21641.0
2023-03-09 13:35:00,227.89,228.0,227.78,227.86,4651.0,212.0417,212.144,211.9393,212.0138,4651.0
2023-03-09 13:40:00,227.89,228.1,227.83,228.0,4901.0,212.0417,212.2371,211.9859,212.144,4901.0
2023-03-09 13:45:00,228.02,228.04,227.61,227.61,8917.0,212.1626,212.1812,211.7812,211.7812,8917.0
2023-03-09 13:50:00,227.65,227.7,227.43,227.43,7510.0,211.8184,211.8649,211.6137,211.6137,7510.0
2023-03-09 13:55:00,227.47,227.56,227.27,227.27,7289.0,211.6509,211.7346,211.4648,211.4648,7289.0
2023-03-09 14:00:00,227.3,227.32,227.11,227.13,12179.0,211.4927,211.5113,211.3159,211.3345,12179.0
2023-03-09 14:05:00,227.13,227.18,227.06,227.14,10233.0,211.3345,211.3811,211.2694,211.3438,10233.0
2023-03-09 14:10:00,227.12,227.3,227.1,227.3,5264.0,211.3252,211.4927,211.3066,211.4927,5264.0
2023-03-09 14:15:00,227.2,227.27,227.08,227.09,3137.0,211.3997,211.4648,211.288,211.2973,3137.0
2023-03-09 14:20:00,227.08,227.21,226.92,227.21,9178.0,211.288,211.409,211.1391,211.409,9178.0
2023-03-09 14:25:00,227.26,227.26,226.7,226.7,7050.0,211.4555,211.4555,210.9344,210.9344,7050.0
2023-03-09 14:30:00,226.66,226.7,226.52,226.57,6296.0,210.8972,210.9344,210.767,210.8135,6296.0
2023-03-09 14:35:00,226.6,226.75,226.56,226.65,4492.0,210.8414,210.981,210.8042,210.8879,4492.0
2023-03-09 14:40:00,226.62,226.75,226.53,226.65,4255.0,210.86,210.981,210.7763,210.8879,4255.0
2023-03-09 14:45:00,226.71,226.82,226.44,226.55,9515.0,210.9437,211.0461,210.6925,210.7949,9515.0
2023-03-09 14:50:00,226.59,226.66,226.48,226.5,13095.0,210.8321,210.8972,210.7297,210.7483,13095.0
2023-03-09 14:55:00,226.47,226.55,226.36,226.36,7041.0,210.7204,210.7949,210.6181,210.6181,7041.0
2023-03-09 15:00:00,226.41,226.47,226.11,226.11,5990.0,210.6646,210.7204,210.3855,210.3855,5990.0
2023-03-09 15:05:00,226.08,226.12,225.88,225.92,14491.0,210.3576,210.3948,210.1715,210.2087,14491.0
2023-03-09 15:10:00,225.95,226.13,225.94,226.04,6276.0,210.2366,210.4041,210.2273,210.3203,6276.0
2023-03-09 15:15:00,226.0,226.0,225.7,225.73,16119.0,210.2831,210.2831,210.004,210.0319,16119.0
2023-03-09 15:20:00,225.73,225.87,225.42,225.6,12714.0,210.0319,210.1622,209.7435,209.9109,12714.0
2023-03-09 15:25:00,225.55,226.13,225.54,225.76,11141.0,209.8644,210.4041,209.8551,210.0598,11141.0
2023-03-09 15:30:00,225.68,226.12,225.58,225.98,12963.0,209.9854,210.3948,209.8923,210.2645,12963.0
2023-03-09 15:35:00,225.93,226.02,225.59,226.01,14943.0,210.218,210.3017,209.9016,210.2924,14943.0
2023-03-09 15:40:00,225.94,226.1,225.74,225.78,11874.0,210.2273,210.3762,210.0412,210.0784,11874.0
2023-03-09 15:45:00,225.74,225.75,225.4,225.68,47535.0,210.0412,210.0505,209.7248,209.9854,47535.0
2023-03-09 15:50:00,225.62,226.13,225.62,225.94,33339.0,209.9295,210.4041,209.9295,210.2273,33339.0
2023-03-09 15:55:00,225.96,226.03,225.66,225.78,97764.0,210.2459,210.311,209.9668,210.0784,97764.0
2023-03-10 09:30:00,226.73,227.45,225.63,227.25,91829.0,210.9623,211.6323,209.9388,211.4462,91829.0
2023-03-10 09:35:00,227.25,227.79,227.06,227.5,14059.0,211.4462,211.9486,211.2694,211.6788,14059.0
2023-03-10 09:40:00,227.35,228.38,227.19,228.37,32827.0,211.5392,212.4976,211.3904,212.4883,32827.0
2023-03-10 09:45:00,228.4,229.5,228.37,229.06,33782.0,212.5162,213.5397,212.4883,213.1303,33782.0
2023-03-10 09:50:00,229.02,229.56,228.83,229.05,48178.0,213.0931,213.5955,212.9163,213.121,48178.0
2023-03-10 09:55:00,229.02,229.68,228.56,229.0,46797.0,213.0931,213.7072,212.6651,213.0745,46797.0
2023-03-10 10:00:00,229.11,229.34,228.83,229.12,11864.0,213.1768,213.3908,212.9163,213.1861,11864.0
2023-03-10 10:05:00,229.09,229.39,229.0,229.17,25610.0,213.1582,213.4374,213.0745,213.2327,25610.0
2023-03-10 10:10:00,229.23,229.83,229.06,229.83,34831.0,213.2885,213.8468,213.1303,213.8468,34831.0
2023-03-10 10:15:00,229.81,229.89,229.43,229.7,21174.0,213.8282,213.9026,213.4746,213.7258,21174.0
2023-03-10 10:20:00,229.64,229.9,229.52,229.73,17896.0,213.67,213.9119,213.5583,213.7537,17896.0
2023-03-10 10:25:00,229.67,229.86,229.53,229.56,13985.0,213.6979,213.8747,213.5676,213.5955,13985.0
2023-03-10 10:30:00,229.58,230.28,229.49,230.0,40261.0,213.6142,214.2655,213.5304,214.0049,40261.0
2023-03-10 10:35:00,230.09,230.12,229.5,229.75,20986.0,214.0887,214.1166,213.5397,213.7723,20986.0
2023-03-10 10:40:00,229.8,230.05,229.76,230.0,17166.0,213.8189,214.0515,213.7816,214.0049,17166.0
2023-03-10 10:45:00,230.0,230.14,229.74,229.74,13961.0,214.0049,214.1352,213.763,213.763,13961.0
2023-03-10 10:50:00,229.69,229.78,229.27,229.57,19006.0,213.7165,213.8002,213.3257,213.6048,19006.0
2023-03-10 10:55:00,229.5,230.08,229.46,229.84,26506.0,213.5397,214.0794,213.5025,213.8561,26506.0
2023-03-10 11:00:00,229.85,230.0,229.49,229.75,20313.0,213.8654,214.0049,213.5304,213.7723,20313.0
2023-03-10 11:05:00,229.74,229.74,229.0,229.01,12373.0,213.763,213.763,213.0745,213.0838,12373.0
2023-03-10 11:10:00,228.89,229.24,228.57,229.0,19719.0,212.9721,213.2978,212.6744,213.0745,19719.0
2023-03-10 11:15:00,228.97,229.11,228.86,228.86,23040.0,213.0466,213.1768,212.9442,212.9442,23040.0
2023-03-10 11:20:00,228.87,229.19,228.79,229.19,13690.0,212.9535,213.2513,212.8791,213.2513,13690.0
2023-03-10 11:25:00,229.07,229.83,229.0,229.63,43838.0,213.1396,213.8468,213.0745,213.6607,43838.0
2023-03-10 11:30:00,229.7,230.05,229.7,229.98,11156.0,213.7258,214.0515,213.7258,213.9863,11156.0
2023-03-10 11:35:00,230.06,230.15,229.69,229.88,8538.0,214.0608,214.1445,213.7165,213.8933,8538.0
2023-03-10 11:40:00,229.76,229.9,229.56,229.58,4582.0,213.7816,213.9119,213.5955,213.6142,4582.0
2023-03-10 11:45:00,229.56,229.61,229.1,229.31,9044.0,213.5955,213.6421,213.1675,213.3629,9044.0
2023-03-10 11:50:00,229.26,230.12,229.26,230.11,45945.0,213.3164,214.1166,213.3164,214.1073,45945.0
2023-03-10 11:55:00,230.15,230.19,229.59,229.67,14427.0,214.1445,214.1817,213.6235,213.6979,14427.0
2023-03-10 12:00:00,229.73,229.92,229.35,229.35,8174.0,213.7537,213.9305,213.4001,213.4001,8174.0
2023-03-10 12:05:00,229.43,229.55,229.29,229.31,9183.0,213.4746,213.5862,213.3443,213.3629,9183.0
2023-03-10 12:10:00,229.31,229.31,228.68,228.79,7695.0,213.3629,213.3629,212.7767,212.8791,7695.0
2023-03-10 12:15:00,228.76,228.9,228.63,228.64,22871.0,212.8512,212.9814,212.7302,212.7395,22871.0
2023-03-10 12:20:00,228.62,228.84,228.56,228.56,5760.0,212.7209,212.9256,212.6651,212.6651,5760.0
2023-03-10 12:25:00,228.62,228.69,228.35,228.62,6074.0,212.7209,212.786,212.4697,212.7209,6074.0
2023-03-10 12:30:00,228.67,229.02,228.55,228.97,6464.0,212.7674,213.0931,212.6558,213.0466,6464.0
2023-03-10 12:35:00,228.96,229.0,228.52,228.71,10799.0,213.0373,213.0745,212.6279,212.8047,10799.0
2023-03-10 12:40:00,228.76,228.93,228.64,228.93,13051.0,212.8512,213.0094,212.7395,213.0094,13051.0
2023-03-10 12:45:00,228.89,228.92,228.66,228.77,10014.0,212.9721,213.0,212.7581,212.8605,10014.0
2023-03-10 12:50:00,228.74,228.79,228.19,228.31,7314.0,212.8326,212.8791,212.3208,212.4325,7314.0
2023-03-10 12:55:00,228.25,228.36,227.81,227.81,6961.0,212.3766,212.479,211.9672,211.9672,6961.0
2023-03-10 13:00:00,227.83,228.16,227.8,228.16,5299.0,211.9859,212.2929,211.9579,212.2929,5299.0
2023-03-10 13:05:00,228.11,228.27,227.98,228.07,4205.0,212.2464,212.3953,212.1254,212.2092,4205.0
2023-03-10 13:10:00,227.93,228.02,227.87,227.89,4438.0,212.0789,212.1626,212.0231,212.0417,4438.0
2023-03-10 13:15:00,227.75,227.8,227.42,227.65,11664.0,211.9114,211.9579,211.6044,211.8184,11664.0
2023-03-10 13:20:00,227.66,227.68,227.16,227.22,9074.0,211.8277,211.8463,211.3624,211.4183,9074.0
2023-03-10 13:25:00,227.22,227.27,226.78,227.0,6533.0,211.4183,211.4648,211.0089,211.2136,6533.0
2023-03-10 13:30:00,227.04,227.06,226.67,226.88,22659.0,211.2508,211.2694,210.9065,211.1019,22659.0
2023-03-10 13:35:00,226.76,227.21,226.76,227.19,10536.0,210.9903,211.409,210.9903,211.3904,10536.0
2023-03-10 13:40:00,227.2,227.32,226.78,226.96,7251.0,211.3997,211.5113,211.0089,211.1764,7251.0
2023-03-10 13:45:00,227.0,227.09,226.8,226.92,5680.0,211.2136,211.2973,211.0275,211.1391,5680.0
2023-03-10 13:50:00,226.94,227.33,226.86,227.33,8018.0,211.1577,211.5206,211.0833,211.5206,8018.0
2023-03-10 13:55:00,227.19,227.34,227.1,227.34,9353.0,211.3904,211.5299,211.3066,211.5299,9353.0
2023-03-10 14:00:00,227.35,227.8,227.34,227.8,21481.0,211.5392,211.9579,211.5299,211.9579,21481.0
2023-03-10 14:05:00,227.78,227.92,227.54,227.86,18466.0,211.9393,212.0696,211.716,212.0138,18466.0
2023-03-10 14:10:00,227.92,228.03,227.5,227.62,9570.0,212.0696,212.1719,211.6788,211.7905,9570.0
2023-03-10 14:15:00,227.64,227.78,227.44,227.77,8936.0,211.8091,211.9393,211.623,211.93,8936.0
2023-03-10 14:20:00,227.72,227.84,227.44,227.48,5775.0,211.8835,211.9952,211.623,211.6602,5775.0
2023-03-10 14:25:00,227.47,227.57,227.32,227.39,11767.0,211.6509,211.7439,211.5113,211.5765,11767.0
2023-03-10 14:30:00,227.3,227.55,227.3,227.54,11761.0,211.4927,211.7253,211.4927,211.716,11761.0
2023-03-10 14:35:00,227.56,227.93,227.55,227.59,10723.0,211.7346,212.0789,211.7253,211.7625,10723.0
2023-03-10 14:40:00,227.53,227.79,227.42,227.5,25973.0,211.7067,211.9486,211.6044,211.6788,25973.0
2023-03-10 14:45:00,227.54,228.17,227.54,228.16,11071.0,211.716,212.3022,211.716,212.2929,11071.0
2023-03-10 14:50:00,228.09,228.09,227.61,227.95,12214.0,212.2278,212.2278,211.7812,212.0975,12214.0
2023-03-10 14:55:00,227.89,228.12,227.51,227.78,11407.0,212.0417,212.2557,211.6881,211.9393,11407.0
2023-03-10 15:00:00,227.79,228.01,227.53,227.89,13790.0,211.9486,212.1533,211.7067,212.0417,13790.0
2023-03-10 15:05:00,227.94,228.14,227.63,228.13,11365.0,212.0882,212.2743,211.7998,212.265,11365.0
2023-03-10 15:10:00,227.97,228.45,227.85,228.01,8163.0,212.1161,212.5627,212.0045,212.1533,8163.0
2023-03-10 15:15:00,227.97,228.24,227.78,227.9,9857.0,212.1161,212.3673,211.9393,212.051,9857.0
2023-03-10 15:20:00,227.91,228.16,227.82,228.16,9443.0,212.0603,212.2929,211.9765,212.2929,9443.0
2023-03-10 15:25:00,228.19,228.28,228.07,228.08,5809.0,212.3208,212.4046,212.2092,212.2185,5809.0
2023-03-10 15:30:00,228.13,228.27,227.9,227.9,39090.0,212.265,212.3953,212.051,212.051,39090.0
2023-03-10 15:35:00,227.85,227.9,227.64,227.66,9465.0,212.0045,212.051,211.8091,211.8277,9465.0
2023-03-10 15:40:00,227.62,227.62,227.3,227.32,16505.0,211.7905,211.7905,211.4927,211.5113,16505.0
2023-03-10 15:45:00,227.35,227.39,227.2,227.28,17713.0,211.5392,211.5765,211.3997,211.4741,17713.0
2023-03-10 15:50:00,227.24,227.64,227.15,227.39,42899.0,211.4369,211.8091,211.3531,211.5765,42899.0
2023-03-10 15:55:00,227.44,227.91,227.39,227.91,98925.0,211.623,212.0603,211.5765,212.0603,98925.0
2023-03-13 09:30:00,231.18,232.33,230.5,232.33,83062.0,215.1029,216.1729,214.4702,216.1729,83062.0
2023-03-13 09:35:00,232.21,233.95,232.19,233.38,19851.0,216.0613,217.6802,216.0426,217.1499,19851.0
2023-03-13 09:40:00,233.31,234.4,233.25,234.25,47896.0,217.0848,218.0989,217.0289,217.9594,47896.0
2023-03-13 09:45:00,234.15,234.95,233.92,234.33,35905.0,217.8663,218.6107,217.6523,218.0338,35905.0
2023-03-13 09:50:00,234.34,235.37,234.34,234.97,30170.0,218.0431,219.0015,218.0431,218.6293,30170.0
2023-03-13 09:55:00,234.98,235.57,234.41,235.19,29410.0,218.6386,219.1876,218.1083,218.834,29410.0
2023-03-13 10:00:00,235.38,236.46,234.84,236.39,47562.0,219.0108,220.0157,218.5084,219.9506,47562.0
2023-03-13 10:05:00,236.29,237.27,236.29,236.29,88939.0,219.8575,220.7694,219.8575,219.8575,88939.0
2023-03-13 10:10:00,236.47,236.5,235.24,236.12,37200.0,220.025,220.0529,218.8805,219.6993,37200.0
2023-03-13 10:15:00,236.11,236.14,235.54,235.57,50825.0,219.69,219.7179,219.1597,219.1876,50825.0
2023-03-13 10:20:00,235.54,235.89,235.0,235.17,25885.0,219.1597,219.4853,218.6572,218.8154,25885.0
2023-03-13 10:25:00,235.17,235.32,234.66,234.86,19611.0,218.8154,218.955,218.3409,218.527,19611.0
2023-03-13 10:30:00,234.93,235.37,234.58,234.93,21975.0,218.5921,219.0015,218.2664,218.5921,21975.0
2023-03-13 10:35:00,234.96,235.23,234.86,234.88,27046.0,218.62,218.8712,218.527,218.5456,27046.0
2023-03-13 10:40:00,234.91,235.71,234.89,235.51,20763.0,218.5735,219.3178,218.5549,219.1318,20763.0
2023-03-13 10:45:00,235.47,235.84,235.32,235.79,15241.0,219.0945,219.4388,218.955,219.3923,15241.0
2023-03-13 10:50:00,235.87,236.02,235.25,235.99,22250.0,219.4667,219.6063,218.8898,219.5784,22250.0
2023-03-13 10:55:00,236.0,236.98,235.96,236.24,23262.0,219.5877,220.4995,219.5505,219.811,23262.0
2023-03-13 11:00:00,236.29,236.64,235.92,235.92,16001.0,219.8575,220.1832,219.5132,219.5132,16001.0
2023-03-13 11:05:00,235.87,235.97,234.9,235.03,14720.0,219.4667,219.5598,218.5642,218.6851,14720.0
2023-03-13 11:10:00,234.91,235.43,234.77,234.8,11999.0,218.5735,219.0573,218.4432,218.4711,11999.0
2023-03-13 11:15:00,234.88,235.18,234.8,234.95,12557.0,218.5456,218.8247,218.4711,218.6107,12557.0
2023-03-13 11:20:00,235.03,235.14,234.7,235.03,22920.0,218.6851,218.7875,218.3781,218.6851,22920.0
2023-03-13 11:25:00,235.06,235.89,235.06,235.48,17188.0,218.7131,219.4853,218.7131,219.1038,17188.0
2023-03-13 11:30:00,235.61,235.65,235.1,235.1,11789.0,219.2248,219.262,218.7503,218.7503,11789.0
2023-03-13 11:35:00,234.99,234.99,234.53,234.81,8432.0,218.6479,218.6479,218.2199,218.4804,8432.0
2023-03-13 11:40:00,234.88,235.41,234.88,234.88,8622.0,218.5456,219.0387,218.5456,218.5456,8622.0
2023-03-13 11:45:00,234.87,235.24,234.56,235.19,16675.0,218.5363,218.8805,218.2478,218.834,16675.0
2023-03-13 11:50:00,235.19,235.19,234.5,234.64,10483.0,218.834,218.834,218.192,218.3223,10483.0
2023-03-13 11:55:00,234.42,235.17,234.37,235.11,7318.0,218.1176,218.8154,218.071,218.7596,7318.0
2023-03-13 12:00:00,235.18,235.52,234.43,234.59,11678.0,218.8247,219.1411,218.1269,218.2757,11678.0
2023-03-13 12:05:00,234.71,235.0,234.58,234.94,7117.0,218.3874,218.6572,218.2664,218.6014,7117.0
2023-03-13 12:10:00,234.96,234.96,234.22,234.49,8981.0,218.62,218.62,217.9315,218.1827,8981.0
2023-03-13 12:15:00,234.44,234.79,234.06,234.19,9203.0,218.1362,218.4618,217.7826,217.9036,9203.0
2023-03-13 12:20:00,234.22,234.22,233.5,233.5,7391.0,217.9315,217.9315,217.2615,217.2615,7391.0
2023-03-13 12:25:00,233.39,233.89,233.3,233.77,9150.0,217.1592,217.6244,217.0754,217.5128,9150.0
2023-03-13 12:30:00,233.94,234.0,233.55,233.63,13954.0,217.6709,217.7268,217.3081,217.3825,13954.0
2023-03-13 12:35:00,233.53,234.14,233.53,233.95,5440.0,217.2895,217.857,217.2895,217.6802,5440.0
2023-03-13 12:40:00,233.85,233.96,233.56,233.7,11982.0,217.5872,217.6895,217.3174,217.4476,11982.0
2023-03-13 12:45:00,233.52,233.52,232.89,233.03,6912.0,217.2801,217.2801,216.694,216.8242,6912.0
2023-03-13 12:50:00,233.01,233.39,232.81,233.27,9336.0,216.8056,217.1592,216.6195,217.0475,9336.0
2023-03-13 12:55:00,233.24,233.55,233.16,233.55,8711.0,217.0196,217.3081,216.9452,217.3081,8711.0
2023-03-13 13:00:00,233.55,233.6,233.14,233.3,10295.0,217.3081,217.3546,216.9266,217.0754,10295.0
2023-03-13 13:05:00,233.29,233.61,233.19,233.61,7211.0,217.0661,217.3639,216.9731,217.3639,7211.0
2023-03-13 13:10:00,233.65,233.83,233.51,233.79,7531.0,217.4011,217.5686,217.2708,217.5314,7531.0
2023-03-13 13:15:00,233.78,234.07,233.63,233.77,9890.0,217.5221,217.7919,217.3825,217.5128,9890.0
2023-03-13 13:20:00,233.76,233.92,233.47,233.5,8670.0,217.5035,217.6523,217.2336,217.2615,8670.0
2023-03-13 13:25:00,233.49,233.88,233.48,233.82,12209.0,217.2522,217.6151,217.2429,217.5593,12209.0
2023-03-13 13:30:00,233.84,233.97,233.39,233.39,9983.0,217.5779,217.6989,217.1592,217.1592,9983.0
2023-03-13 13:35:00,233.37,234.29,233.37,234.03,13104.0,217.1406,217.9966,217.1406,217.7547,13104.0
2023-03-13 13:40:00,234.08,234.2,233.91,234.2,8420.0,217.8012,217.9129,217.643,217.9129,8420.0
2023-03-13 13:45:00,234.19,234.54,234.14,234.54,10468.0,217.9036,218.2292,217.857,218.2292,10468.0
2023-03-13 13:50:00,234.51,234.71,234.43,234.46,6313.0,218.2013,218.3874,218.1269,218.1548,6313.0
2023-03-13 13:55:00,234.52,234.73,234.37,234.48,7549.0,218.2106,218.406,218.071,218.1734,7549.0
2023-03-13 14:00:00,234.41,234.79,234.29,234.69,11632.0,218.1083,218.4618,217.9966,218.3688,11632.0
2023-03-13 14:05:00,234.56,234.61,234.17,234.21,8461.0,218.2478,218.2943,217.8849,217.9222,8461.0
2023-03-13 14:10:00,234.16,234.35,233.99,234.04,11421.0,217.8756,218.0524,217.7175,217.764,11421.0
2023-03-13 14:15:00,234.09,234.39,234.02,234.19,13062.0,217.8105,218.0896,217.7454,217.9036,13062.0
2023-03-13 14:20:00,234.14,234.68,234.13,234.59,11464.0,217.857,218.3595,217.8477,218.2757,11464.0
2023-03-13 14:25:00,234.66,234.7,234.28,234.28,9254.0,218.3409,218.3781,217.9873,217.9873,9254.0
2023-03-13 14:30:00,234.46,234.71,234.44,234.62,11605.0,218.1548,218.3874,218.1362,218.3036,11605.0
2023-03-13 14:35:00,234.5,234.5,234.18,234.42,11558.0,218.192,218.192,217.8942,218.1176,11558.0
2023-03-13 14:40:00,234.42,234.76,234.34,234.37,12452.0,218.1176,218.4339,218.0431,218.071,12452.0
2023-03-13 14:45:00,234.42,234.44,234.18,234.25,16354.0,218.1176,218.1362,217.8942,217.9594,16354.0
2023-03-13 14:50:00,234.25,234.44,234.13,234.13,13665.0,217.9594,218.1362,217.8477,217.8477,13665.0
2023-03-13 14:55:00,234.2,234.48,234.2,234.41,17177.0,217.9129,218.1734,217.9129,218.1083,17177.0
2023-03-13 15:00:00,234.39,234.64,234.13,234.21,14769.0,218.0896,218.3223,217.8477,217.9222,14769.0
2023-03-13 15:05:00,234.2,234.65,234.13,234.46,10537.0,217.9129,218.3316,217.8477,218.1548,10537.0
2023-03-13 15:10:00,234.47,234.85,234.47,234.67,10968.0,218.1641,218.5177,218.1641,218.3502,10968.0
2023-03-13 15:15:00,234.71,234.78,234.49,234.49,16291.0,218.3874,218.4525,218.1827,218.1827,16291.0
2023-03-13 15:20:00,234.55,234.55,234.12,234.12,14238.0,218.2385,218.2385,217.8384,217.8384,14238.0
2023-03-13 15:25:00,234.2,234.25,233.75,233.95,15031.0,217.9129,217.9594,217.4942,217.6802,15031.0
2023-03-13 15:30:00,234.0,234.57,234.0,234.49,21338.0,217.7268,218.2571,217.7268,218.1827,21338.0
2023-03-13 15:35:00,234.47,234.73,234.39,234.67,26761.0,218.1641,218.406,218.0896,218.3502,26761.0
2023-03-13 15:40:00,234.68,234.83,234.31,234.48,33438.0,218.3595,218.499,218.0152,218.1734,33438.0
2023-03-13 15:45:00,234.45,234.57,234.15,234.3,36552.0,218.1455,218.2571,217.8663,218.0059,36552.0
2023-03-13 15:50:00,234.24,234.25,233.69,233.73,76739.0,217.9501,217.9594,217.4383,217.4755,76739.0
2023-03-13 15:55:00,233.77,233.8,233.12,233.18,149340.0,217.5128,217.5407,216.908,216.9638,149340.0
2023-03-14 09:30:00,232.56,233.46,230.99,231.21,71872.0,216.3869,217.2243,214.9261,215.1308,71872.0
2023-03-14 09:35:00,231.16,232.09,231.0,231.93,19294.0,215.0843,215.9496,214.9354,215.8007,19294.0
2023-03-14 09:40:00,231.97,232.26,231.43,232.04,22487.0,215.8379,216.1078,215.3355,215.9031,22487.0
2023-03-14 09:45:00,232.06,232.06,231.0,231.81,15629.0,215.9217,215.9217,214.9354,215.6891,15629.0
2023-03-14 09:50:00,231.97,232.54,231.86,232.15,11338.0,215.8379,216.3683,215.7356,216.0054,11338.0
2023-03-14 09:55:00,231.9,232.17,231.6,231.84,11541.0,215.7728,216.024,215.4937,215.717,11541.0
2023-03-14 10:00:00,231.94,232.48,231.76,232.21,15658.0,215.81,216.3125,215.6425,216.0613,15658.0
2023-03-14 10:05:00,232.14,232.15,231.37,231.89,10696.0,215.9961,216.0054,215.2797,215.7635,10696.0
2023-03-14 10:10:00,231.91,232.0,231.37,231.82,11051.0,215.7821,215.8659,215.2797,215.6984,11051.0
2023-03-14 10:15:00,231.78,232.06,231.64,231.86,12095.0,215.6612,215.9217,215.5309,215.7356,12095.0
2023-03-14 10:20:00,231.87,232.12,231.76,231.89,14223.0,215.7449,215.9775,215.6425,215.7635,14223.0
2023-03-14 10:25:00,231.87,231.99,231.02,231.33,37524.0,215.7449,215.8565,214.954,215.2424,37524.0
2023-03-14 10:30:00,231.5,231.58,231.02,231.48,32956.0,215.4006,215.4751,214.954,215.382,32956.0
2023-03-14 10:35:00,231.4,231.71,231.31,231.53,13166.0,215.3076,215.596,215.2238,215.4285,13166.0
2023-03-14 10:40:00,231.65,231.73,231.44,231.64,17113.0,215.5402,215.6146,215.3448,215.5309,17113.0
2023-03-14 10:45:00,231.67,232.08,231.56,232.07,11236.0,215.5588,215.9403,215.4565,215.931,11236.0
2023-03-14 10:50:00,232.05,232.52,231.98,232.39,13388.0,215.9124,216.3497,215.8472,216.2287,13388.0
2023-03-14 10:55:00,232.37,232.38,231.95,231.96,17958.0,216.2101,216.2194,215.8193,215.8286,17958.0
2023-03-14 11:00:00,232.01,232.17,231.76,232.04,17846.0,215.8752,216.024,215.6425,215.9031,17846.0
2023-03-14 11:05:00,232.05,232.56,231.94,232.35,13256.0,215.9124,216.3869,215.81,216.1915,13256.0
2023-03-14 11:10:00,232.45,232.45,232.11,232.15,9672.0,216.2846,216.2846,215.9682,216.0054,9672.0
2023-03-14 11:15:00,232.14,232.15,231.84,231.94,12295.0,215.9961,216.0054,215.717,215.81,12295.0
2023-03-14 11:20:00,232.0,232.02,231.48,231.53,10817.0,215.8659,215.8845,215.382,215.4285,10817.0
2023-03-14 11:25:00,231.58,231.76,231.38,231.53,12014.0,215.4751,215.6425,215.289,215.4285,12014.0
2023-03-14 11:30:00,231.52,231.69,231.46,231.5,8268.0,215.4192,215.5774,215.3634,215.4006,8268.0
2023-03-14 11:35:00,231.52,231.63,231.36,231.54,7640.0,215.4192,215.5216,215.2704,215.4378,7640.0
2023-03-14 11:40:00,231.51,231.59,231.45,231.5,7572.0,215.4099,215.4844,215.3541,215.4006,7572.0
2023-03-14 11:45:00,231.49,231.55,231.28,231.46,14560.0,215.3913,215.4471,215.1959,215.3634,14560.0
2023-03-14 11:50:00,231.5,231.57,231.19,231.2,7069.0,215.4006,215.4658,215.1122,215.1215,7069.0
2023-03-14 11:55:00,231.18,231.2,230.73,230.87,9561.0,215.1029,215.1215,214.6842,214.8144,9561.0
2023-03-14 12:00:00,230.92,231.39,230.87,231.07,13369.0,214.861,215.2983,214.8144,215.0005,13369.0
2023-03-14 12:05:00,231.12,231.12,230.71,230.94,8811.0,215.0471,215.0471,214.6656,214.8796,8811.0
2023-03-14 12:10:00,230.96,231.19,230.96,231.15,2899.0,214.8982,215.1122,214.8982,215.075,2899.0
2023-03-14 12:15:00,231.13,231.23,230.98,231.11,12047.0,215.0564,215.1494,214.9168,215.0377,12047.0
2023-03-14 12:20:00,231.12,231.12,230.85,231.03,5233.0,215.0471,215.0471,214.7958,214.9633,5233.0
2023-03-14 12:25:00,230.99,231.16,230.92,231.13,6733.0,214.9261,215.0843,214.861,215.0564,6733.0
2023-03-14 12:30:00,231.2,231.5,231.18,231.45,6050.0,215.1215,215.4006,215.1029,215.3541,6050.0
2023-03-14 12:35:00,231.4,231.6,231.37,231.48,5192.0,215.3076,215.4937,215.2797,215.382,5192.0
2023-03-14 12:40:00,231.42,231.42,231.04,231.17,6019.0,215.3262,215.3262,214.9726,215.0936,6019.0
2023-03-14 12:45:00,231.15,231.2,230.97,231.01,5580.0,215.075,215.1215,214.9075,214.9447,5580.0
2023-03-14 12:50:00,231.02,231.02,230.45,230.49,3133.0,214.954,214.954,214.4236,214.4609,3133.0
2023-03-14 12:55:00,230.47,230.7,230.4,230.48,6764.0,214.4423,214.6563,214.3771,214.4516,6764.0
2023-03-14 13:00:00,230.58,230.58,230.17,230.17,5892.0,214.5446,214.5446,214.1631,214.1631,5892.0
2023-03-14 13:05:00,230.16,230.25,229.95,230.04,13500.0,214.1538,214.2376,213.9584,214.0422,13500.0
2023-03-14 13:10:00,230.03,230.16,229.87,229.91,4034.0,214.0329,214.1538,213.884,213.9212,4034.0
2023-03-14 13:15:00,229.83,230.11,229.68,230.05,13381.0,213.8468,214.1073,213.7072,214.0515,13381.0
2023-03-14 13:20:00,230.06,230.06,229.65,229.96,4982.0,214.0608,214.0608,213.6793,213.9677,4982.0
2023-03-14 13:25:00,230.0,230.45,230.0,230.27,12459.0,214.0049,214.4236,214.0049,214.2562,12459.0
2023-03-14 13:30:00,230.27,230.46,230.19,230.39,7668.0,214.2562,214.433,214.1817,214.3678,7668.0
2023-03-14 13:35:00,230.45,230.87,230.39,230.85,10306.0,214.4236,214.8144,214.3678,214.7958,10306.0
2023-03-14 13:40:00,230.89,230.94,230.42,230.51,7720.0,214.833,214.8796,214.3957,214.4795,7720.0
2023-03-14 13:45:00,230.54,230.78,230.54,230.74,7274.0,214.5074,214.7307,214.5074,214.6935,7274.0
2023-03-14 13:50:00,230.8,230.91,230.59,230.91,5478.0,214.7493,214.8517,214.5539,214.8517,5478.0
2023-03-14 13:55:00,230.76,230.86,230.54,230.74,7971.0,214.7121,214.8051,214.5074,214.6935,7971.0
2023-03-14 14:00:00,230.8,230.93,230.65,230.83,9179.0,214.7493,214.8703,214.6097,214.7772,9179.0
2023-03-14 14:05:00,230.89,230.89,230.48,230.77,9209.0,214.833,214.833,214.4516,214.7214,9209.0
2023-03-14 14:10:00,230.77,231.06,230.77,230.83,11513.0,214.7214,214.9912,214.7214,214.7772,11513.0
2023-03-14 14:15:00,230.83,230.92,230.55,230.69,11509.0,214.7772,214.861,214.5167,214.647,11509.0
2023-03-14 14:20:00,230.69,230.69,229.96,230.06,43786.0,214.647,214.647,213.9677,214.0608,43786.0
2023-03-14 14:25:00,230.04,230.74,230.02,230.66,15957.0,214.0422,214.6935,214.0236,214.619,15957.0
2023-03-14 14:30:00,230.67,230.75,230.53,230.62,16821.0,214.6283,214.7028,214.4981,214.5818,16821.0
2023-03-14 14:35:00,230.65,230.68,230.2,230.23,23486.0,214.6097,214.6377,214.191,214.2189,23486.0
2023-03-14 14:40:00,230.23,230.36,230.15,230.25,17340.0,214.2189,214.3399,214.1445,214.2376,17340.0
2023-03-14 14:45:00,230.28,230.63,230.19,230.26,16532.0,214.2655,214.5911,214.1817,214.2469,16532.0
2023-03-14 14:50:00,230.2,230.55,230.18,230.3,8930.0,214.191,214.5167,214.1724,214.2841,8930.0
2023-03-14 14:55:00,230.3,230.3,229.99,230.09,16110.0,214.2841,214.2841,213.9956,214.0887,16110.0
2023-03-14 15:00:00,230.06,230.43,230.06,230.29,15138.0,214.0608,214.405,214.0608,214.2748,15138.0
2023-03-14 15:05:00,230.22,230.28,229.66,229.75,15310.0,214.2096,214.2655,213.6886,213.7723,15310.0
2023-03-14 15:10:00,229.8,229.82,229.5,229.73,20777.0,213.8189,213.8375,213.5397,213.7537,20777.0
2023-03-14 15:15:00,229.7,229.83,229.49,229.83,25893.0,213.7258,213.8468,213.5304,213.8468,25893.0
2023-03-14 15:20:00,229.85,229.87,229.53,229.53,12733.0,213.8654,213.884,213.5676,213.5676,12733.0
2023-03-14 15:25:00,229.54,229.67,229.44,229.56,13037.0,213.5769,213.6979,213.4839,213.5955,13037.0
2023-03-14 15:30:00,229.54,229.86,229.41,229.86,21191.0,213.5769,213.8747,213.456,213.8747,21191.0
2023-03-14 15:35:00,229.85,230.11,229.84,229.9,23541.0,213.8654,214.1073,213.8561,213.9119,23541.0
2023-03-14 15:40:00,229.89,230.2,229.83,230.08,34379.0,213.9026,214.191,213.8468,214.0794,34379.0
2023-03-14 15:45:00,230.08,230.21,229.9,230.1,43103.0,214.0794,214.2003,213.9119,214.098,43103.0
2023-03-14 15:50:00,230.11,230.25,229.56,229.76,83922.0,214.1073,214.2376,213.5955,213.7816,83922.0
2023-03-14 15:55:00,229.78,230.85,229.78,230.65,187529.0,213.8002,214.7958,213.8002,214.6097,187529.0
2023-03-15 09:30:00,230.4,230.8,229.0,229.67,68188.0,214.3771,214.7493,213.0745,213.6979,68188.0
2023-03-15 09:35:00,229.8,230.12,228.55,228.55,11265.0,213.8189,214.1166,212.6558,212.6558,11265.0
2023-03-15 09:40:00,228.69,230.23,228.57,229.99,16724.0,212.786,214.2189,212.6744,213.9956,16724.0
2023-03-15 09:45:00,229.83,230.11,229.42,229.62,14090.0,213.8468,214.1073,213.4653,213.6514,14090.0
2023-03-15 09:50:00,229.62,230.21,229.38,230.18,8719.0,213.6514,214.2003,213.4281,214.1724,8719.0
2023-03-15 09:55:00,230.02,230.34,229.84,230.34,8392.0,214.0236,214.3213,213.8561,214.3213,8392.0
2023-03-15 10:00:00,230.31,230.87,230.0,230.87,22587.0,214.2934,214.8144,214.0049,214.8144,22587.0
2023-03-15 10:05:00,230.95,231.37,230.77,231.22,22434.0,214.8889,215.2797,214.7214,215.1401,22434.0
2023-03-15 10:10:00,231.19,232.16,231.18,231.72,45536.0,215.1122,216.0147,215.1029,215.6053,45536.0
2023-03-15 10:15:00,231.72,231.88,231.2,231.38,12164.0,215.6053,215.7542,215.1215,215.289,12164.0
2023-03-15 10:20:00,231.53,231.86,231.1,231.32,16709.0,215.4285,215.7356,215.0284,215.2331,16709.0
2023-03-15 10:25:00,231.24,231.52,231.0,231.01,8275.0,215.1587,215.4192,214.9354,214.9447,8275.0
2023-03-15 10:30:00,231.18,231.23,230.78,230.92,10207.0,215.1029,215.1494,214.7307,214.861,10207.0
2023-03-15 10:35:00,230.88,231.43,230.85,231.18,27955.0,214.8237,215.3355,214.7958,215.1029,27955.0
2023-03-15 10:40:00,231.33,235.57,231.06,231.18,33081.0,215.2424,219.1876,214.9912,215.1029,33081.0
2023-03-15 10:45:00,231.26,231.62,231.22,231.35,14398.0,215.1773,215.5123,215.1401,215.2611,14398.0
2023-03-15 10:50:00,231.37,231.5,231.14,231.38,14830.0,215.2797,215.4006,215.0657,215.289,14830.0
2023-03-15 10:55:00,231.39,231.51,230.99,231.14,20228.0,215.2983,215.4099,214.9261,215.0657,20228.0
2023-03-15 11:00:00,231.13,231.79,230.88,231.53,19503.0,215.0564,215.6705,214.8237,215.4285,19503.0
2023-03-15 11:05:00,231.5,232.1,231.41,231.82,17690.0,215.4006,215.9589,215.3169,215.6984,17690.0
2023-03-15 11:10:00,231.76,231.9,231.57,231.67,9823.0,215.6425,215.7728,215.4658,215.5588,9823.0
2023-03-15 11:15:00,231.75,232.48,231.71,232.3,15537.0,215.6332,216.3125,215.596,216.145,15537.0
2023-03-15 11:20:00,232.29,232.29,231.66,231.66,18355.0,216.1357,216.1357,215.5495,215.5495,18355.0
2023-03-15 11:25:00,231.69,231.94,231.61,231.8,16692.0,215.5774,215.81,215.503,215.6798,16692.0
2023-03-15 11:30:00,231.81,232.39,231.81,232.19,15624.0,215.6891,216.2287,215.6891,216.0426,15624.0
2023-03-15 11:35:00,232.2,232.54,231.89,232.4,20551.0,216.0519,216.3683,215.7635,216.238,20551.0
2023-03-15 11:40:00,232.37,232.85,232.37,232.83,10356.0,216.2101,216.6567,216.2101,216.6381,10356.0
2023-03-15 11:45:00,232.74,233.29,232.66,232.89,16232.0,216.5544,217.0661,216.48,216.694,16232.0
2023-03-15 11:50:00,232.78,232.8,232.44,232.68,8494.0,216.5916,216.6102,216.2753,216.4986,8494.0
2023-03-15 11:55:00,232.65,232.7,232.4,232.41,12892.0,216.4707,216.5172,216.238,216.2473,12892.0
2023-03-15 12:00:00,232.46,232.83,232.45,232.49,15481.0,216.2939,216.6381,216.2846,216.3218,15481.0
2023-03-15 12:05:00,232.45,232.48,232.03,232.15,9242.0,216.2846,216.3125,215.8938,216.0054,9242.0
2023-03-15 12:10:00,232.11,232.26,232.02,232.2,12408.0,215.9682,216.1078,215.8845,216.0519,12408.0
2023-03-15 12:15:00,232.14,232.22,231.83,231.85,14847.0,215.9961,216.0706,215.7077,215.7263,14847.0
2023-03-15 12:20:00,231.95,231.95,231.4,231.47,18199.0,215.8193,215.8193,215.3076,215.3727,18199.0
2023-03-15 12:25:00,231.4,231.89,231.38,231.89,22104.0,215.3076,215.7635,215.289,215.7635,22104.0
2023-03-15 12:30:00,231.89,232.27,231.88,232.13,7864.0,215.7635,216.1171,215.7542,215.9868,7864.0
2023-03-15 12:35:00,232.02,232.34,231.96,232.34,11787.0,215.8845,216.1822,215.8286,216.1822,11787.0
2023-03-15 12:40:00,232.42,232.63,232.17,232.43,7538.0,216.2566,216.452,216.024,216.266,7538.0
2023-03-15 12:45:00,232.5,232.72,232.38,232.44,8005.0,216.3311,216.5358,216.2194,216.2753,8005.0
2023-03-15 12:50:00,232.48,232.48,232.09,232.2,9070.0,216.3125,216.3125,215.9496,216.0519,9070.0
2023-03-15 12:55:00,232.18,232.42,232.03,232.37,6963.0,216.0333,216.2566,215.8938,216.2101,6963.0
2023-03-15 13:00:00,232.34,232.7,232.32,232.62,15848.0,216.1822,216.5172,216.1636,216.4427,15848.0
2023-03-15 13:05:00,232.71,233.09,232.66,232.93,11188.0,216.5265,216.8801,216.48,216.7312,11188.0
2023-03-15 13:10:00,232.92,233.19,232.89,233.08,7240.0,216.7219,216.9731,216.694,216.8707,7240.0
2023-03-15 13:15:00,233.04,233.33,232.94,233.22,9679.0,216.8335,217.1034,216.7405,217.001,9679.0
2023-03-15 13:20:00,233.22,233.39,232.97,233.31,8720.0,217.001,217.1592,216.7684,217.0848,8720.0
2023-03-15 13:25:00,233.31,233.44,233.23,233.29,14783.0,217.0848,217.2057,217.0103,217.0661,14783.0
2023-03-15 13:30:00,233.22,233.32,232.94,233.27,10514.0,217.001,217.0941,216.7405,217.0475,10514.0
2023-03-15 13:35:00,233.36,233.59,233.35,233.47,7179.0,217.1313,217.3453,217.122,217.2336,7179.0
2023-03-15 13:40:00,233.47,233.73,233.36,233.7,9891.0,217.2336,217.4755,217.1313,217.4476,9891.0
2023-03-15 13:45:00,233.57,233.84,233.51,233.84,10309.0,217.3267,217.5779,217.2708,217.5779,10309.0
2023-03-15 13:50:00,233.8,234.14,233.8,234.12,9069.0,217.5407,217.857,217.5407,217.8384,9069.0
2023-03-15 13:55:00,234.12,234.24,233.93,234.13,8220.0,217.8384,217.9501,217.6616,217.8477,8220.0
2023-03-15 14:00:00,234.15,234.18,233.76,233.88,10396.0,217.8663,217.8942,217.5035,217.6151,10396.0
2023-03-15 14:05:00,233.84,233.85,233.56,233.7,14620.0,217.5779,217.5872,217.3174,217.4476,14620.0
2023-03-15 14:10:00,233.77,233.88,233.6,233.71,10200.0,217.5128,217.6151,217.3546,217.4569,10200.0
2023-03-15 14:15:00,233.61,233.9,233.37,233.81,9890.0,217.3639,217.6337,217.1406,217.55,9890.0
2023-03-15 14:20:00,233.71,234.31,233.71,234.3,10107.0,217.4569,218.0152,217.4569,218.0059,10107.0
2023-03-15 14:25:00,234.2,234.89,234.19,234.31,21456.0,217.9129,218.5549,217.9036,218.0152,21456.0
2023-03-15 14:30:00,234.34,234.56,233.98,234.26,14085.0,218.0431,218.2478,217.7082,217.9687,14085.0
2023-03-15 14:35:00,234.18,234.45,233.91,234.33,14141.0,217.8942,218.1455,217.643,218.0338,14141.0
2023-03-15 14:40:00,234.28,234.56,234.18,234.26,12611.0,217.9873,218.2478,217.8942,217.9687,12611.0
2023-03-15 14:45:00,234.22,234.22,233.95,234.03,7509.0,217.9315,217.9315,217.6802,217.7547,7509.0
2023-03-15 14:50:00,234.1,234.32,233.81,234.3,8710.0,217.8198,218.0245,217.55,218.0059,8710.0
2023-03-15 14:55:00,234.23,234.38,234.14,234.19,8787.0,217.9408,218.0803,217.857,217.9036,8787.0
2023-03-15 15:00:00,234.14,234.3,233.73,233.88,8257.0,217.857,218.0059,217.4755,217.6151,8257.0
2023-03-15 15:05:00,233.95,234.3,233.55,233.55,11271.0,217.6802,218.0059,217.3081,217.3081,11271.0
2023-03-15 15:10:00,233.61,234.13,233.54,233.94,12014.0,217.3639,217.8477,217.2988,217.6709,12014.0
2023-03-15 15:15:00,234.11,234.25,233.92,233.92,9523.0,217.8291,217.9594,217.6523,217.6523,9523.0
2023-03-15 15:20:00,233.94,234.27,233.73,234.13,9080.0,217.6709,217.978,217.4755,217.8477,9080.0
2023-03-15 15:25:00,234.07,234.28,233.84,234.04,15424.0,217.7919,217.9873,217.5779,217.764,15424.0
2023-03-15 15:30:00,234.0,234.16,233.83,233.96,16601.0,217.7268,217.8756,217.5686,217.6895,16601.0
2023-03-15 15:35:00,233.98,233.98,233.6,233.84,18962.0,217.7082,217.7082,217.3546,217.5779,18962.0
2023-03-15 15:40:00,233.83,233.93,233.41,233.74,27844.0,217.5686,217.6616,217.1778,217.4848,27844.0
2023-03-15 15:45:00,233.74,233.9,233.58,233.8,32891.0,217.4848,217.6337,217.336,217.5407,32891.0
2023-03-15 15:50:00,233.73,234.0,233.54,233.81,56376.0,217.4755,217.7268,217.2988,217.55,56376.0
2023-03-15 15:55:00,233.95,235.01,233.9,234.97,207071.0,217.6802,218.6665,217.6337,218.6293,207071.0
2023-03-16 09:30:00,233.38,233.79,232.3,232.77,41462.0,217.1499,217.5314,216.145,216.5823,41462.0
2023-03-16 09:35:00,232.97,233.34,232.42,232.49,11243.0,216.7684,217.1127,216.2566,216.3218,11243.0
2023-03-16 09:40:00,232.55,232.57,231.39,231.5,17849.0,216.3776,216.3962,215.2983,215.4006,17849.0
2023-03-16 09:45:00,231.62,231.68,231.11,231.11,12803.0,215.5123,215.5681,215.0377,215.0377,12803.0
2023-03-16 09:50:00,231.14,231.52,230.96,231.44,15016.0,215.0657,215.4192,214.8982,215.3448,15016.0
2023-03-16 09:55:00,231.42,231.43,230.38,230.51,7733.0,215.3262,215.3355,214.3585,214.4795,7733.0
2023-03-16 10:00:00,230.56,230.87,230.48,230.52,15085.0,214.526,214.8144,214.4516,214.4888,15085.0
2023-03-16 10:05:00,230.46,230.99,230.06,230.73,22123.0,214.433,214.9261,214.0608,214.6842,22123.0
2023-03-16 10:10:00,230.87,231.19,230.71,230.89,12426.0,214.8144,215.1122,214.6656,214.833,12426.0
2023-03-16 10:15:00,230.79,231.07,230.66,230.87,17148.0,214.74,215.0005,214.619,214.8144,17148.0
2023-03-16 10:20:00,230.81,231.13,230.73,231.12,12365.0,214.7586,215.0564,214.6842,215.0471,12365.0
2023-03-16 10:25:00,231.23,231.67,230.97,231.67,9117.0,215.1494,215.5588,214.9075,215.5588,9117.0
2023-03-16 10:30:00,231.73,232.47,231.67,232.4,13772.0,215.6146,216.3032,215.5588,216.238,13772.0
2023-03-16 10:35:00,232.54,232.54,232.13,232.2,9920.0,216.3683,216.3683,215.9868,216.0519,9920.0
2023-03-16 10:40:00,232.21,232.95,232.21,232.95,17472.0,216.0613,216.7498,216.0613,216.7498,17472.0
2023-03-16 10:45:00,233.02,233.22,232.79,232.81,25282.0,216.8149,217.001,216.6009,216.6195,25282.0
2023-03-16 10:50:00,232.9,233.21,232.77,233.12,9712.0,216.7033,216.9917,216.5823,216.908,9712.0
2023-03-16 10:55:00,233.15,233.7,233.14,233.59,12047.0,216.9359,217.4476,216.9266,217.3453,12047.0
2023-03-16 11:00:00,233.71,233.87,233.08,233.11,20501.0,217.4569,217.6058,216.8707,216.8987,20501.0
2023-03-16 11:05:00,233.09,233.72,233.08,233.42,14562.0,216.8801,217.4662,216.8707,217.1871,14562.0
2023-03-16 11:10:00,233.47,233.58,233.07,233.2,9305.0,217.2336,217.336,216.8614,216.9824,9305.0
2023-03-16 11:15:00,233.12,233.38,232.9,233.12,14452.0,216.908,217.1499,216.7033,216.908,14452.0
2023-03-16 11:20:00,233.02,233.23,232.64,232.64,7708.0,216.8149,217.0103,216.4613,216.4613,7708.0
2023-03-16 11:25:00,232.73,233.6,232.57,233.29,16343.0,216.5451,217.3546,216.3962,217.0661,16343.0
2023-03-16 11:30:00,233.21,233.38,233.03,233.08,8011.0,216.9917,217.1499,216.8242,216.8707,8011.0
2023-03-16 11:35:00,233.24,233.41,233.09,233.09,6828.0,217.0196,217.1778,216.8801,216.8801,6828.0
2023-03-16 11:40:00,233.15,233.3,232.93,233.08,8590.0,216.9359,217.0754,216.7312,216.8707,8590.0
2023-03-16 11:45:00,233.14,233.14,232.67,232.99,7102.0,216.9266,216.9266,216.4893,216.787,7102.0
2023-03-16 11:50:00,232.99,233.08,232.79,232.87,6511.0,216.787,216.8707,216.6009,216.6754,6511.0
2023-03-16 11:55:00,232.85,233.18,232.78,233.0,5742.0,216.6567,216.9638,216.5916,216.7963,5742.0
2023-03-16 12:00:00,232.99,233.24,232.67,232.71,5620.0,216.787,217.0196,216.4893,216.5265,5620.0
2023-03-16 12:05:00,232.73,232.74,232.33,232.48,11130.0,216.5451,216.5544,216.1729,216.3125,11130.0
2023-03-16 12:10:00,232.39,233.06,232.38,233.01,5174.0,216.2287,216.8521,216.2194,216.8056,5174.0
2023-03-16 12:15:00,233.11,233.42,233.08,233.16,7178.0,216.8987,217.1871,216.8707,216.9452,7178.0
2023-03-16 12:20:00,233.21,233.21,232.98,233.16,6686.0,216.9917,216.9917,216.7777,216.9452,6686.0
2023-03-16 12:25:00,233.12,233.58,233.12,233.4,5563.0,216.908,217.336,216.908,217.1685,5563.0
2023-03-16 12:30:00,233.44,233.55,233.3,233.55,4243.0,217.2057,217.3081,217.0754,217.3081,4243.0
2023-03-16 12:35:00,233.47,233.79,233.21,233.77,12143.0,217.2336,217.5314,216.9917,217.5128,12143.0
2023-03-16 12:40:00,233.74,233.82,233.66,233.7,6259.0,217.4848,217.5593,217.4104,217.4476,6259.0
2023-03-16 12:45:00,233.69,233.9,233.6,233.77,9673.0,217.4383,217.6337,217.3546,217.5128,9673.0
2023-03-16 12:50:00,233.84,234.28,233.84,234.02,14274.0,217.5779,217.9873,217.5779,217.7454,14274.0
2023-03-16 12:55:00,234.11,234.11,233.71,233.71,4225.0,217.8291,217.8291,217.4569,217.4569,4225.0
2023-03-16 13:00:00,233.69,233.85,233.57,233.85,8114.0,217.4383,217.5872,217.3267,217.5872,8114.0
2023-03-16 13:05:00,233.85,233.91,233.48,233.49,8369.0,217.5872,217.643,217.2429,217.2522,8369.0
2023-03-16 13:10:00,233.45,233.7,233.37,233.67,5464.0,217.215,217.4476,217.1406,217.4197,5464.0
2023-03-16 13:15:00,233.64,233.72,233.44,233.72,7449.0,217.3918,217.4662,217.2057,217.4662,7449.0
2023-03-16 13:20:00,233.75,234.19,233.75,234.13,8561.0,217.4942,217.9036,217.4942,217.8477,8561.0
2023-03-16 13:25:00,234.2,234.21,234.0,234.0,11229.0,217.9129,217.9222,217.7268,217.7268,11229.0
2023-03-16 13:30:00,234.03,234.1,233.75,233.79,8281.0,217.7547,217.8198,217.4942,217.5314,8281.0
2023-03-16 13:35:00,233.86,233.88,233.65,233.79,7040.0,217.5965,217.6151,217.4011,217.5314,7040.0
2023-03-16 13:40:00,233.79,233.83,233.59,233.78,6136.0,217.5314,217.5686,217.3453,217.5221,6136.0
2023-03-16 13:45:00,233.83,234.01,233.75,233.89,6384.0,217.5686,217.7361,217.4942,217.6244,6384.0
2023-03-16 13:50:00,233.88,233.96,233.7,233.89,8198.0,217.6151,217.6895,217.4476,217.6244,8198.0
2023-03-16 13:55:00,233.89,234.01,233.82,233.82,11767.0,217.6244,217.7361,217.5593,217.5593,11767.0
2023-03-16 14:00:00,233.81,233.85,233.68,233.79,7081.0,217.55,217.5872,217.429,217.5314,7081.0
2023-03-16 14:05:00,233.78,234.18,233.67,234.18,5985.0,217.5221,217.8942,217.4197,217.8942,5985.0
2023-03-16 14:10:00,234.12,234.31,234.12,234.13,5142.0,217.8384,218.0152,217.8384,217.8477,5142.0
2023-03-16 14:15:00,234.2,234.27,234.11,234.21,3880.0,217.9129,217.978,217.8291,217.9222,3880.0
2023-03-16 14:20:00,234.25,234.28,234.11,234.24,4944.0,217.9594,217.9873,217.8291,217.9501,4944.0
2023-03-16 14:25:00,234.24,234.39,234.19,234.35,6928.0,217.9501,218.0896,217.9036,218.0524,6928.0
2023-03-16 14:30:00,234.28,234.28,233.89,233.92,7495.0,217.9873,217.9873,217.6244,217.6523,7495.0
2023-03-16 14:35:00,233.92,234.01,233.8,233.88,6710.0,217.6523,217.7361,217.5407,217.6151,6710.0
2023-03-16 14:40:00,233.9,234.06,233.89,234.01,7991.0,217.6337,217.7826,217.6244,217.7361,7991.0
2023-03-16 14:45:00,233.98,234.04,233.76,233.82,5148.0,217.7082,217.764,217.5035,217.5593,5148.0
2023-03-16 14:50:00,233.82,233.88,233.62,233.64,4343.0,217.5593,217.6151,217.3732,217.3918,4343.0
2023-03-16 14:55:00,233.69,234.13,233.68,234.13,6989.0,217.4383,217.8477,217.429,217.8477,6989.0
2023-03-16 15:00:00,234.12,234.26,234.08,234.11,5660.0,217.8384,217.9687,217.8012,217.8291,5660.0
2023-03-16 15:05:00,234.17,234.49,234.12,234.13,9347.0,217.8849,218.1827,217.8384,217.8477,9347.0
2023-03-16 15:10:00,234.11,234.41,234.1,234.24,12360.0,217.8291,218.1083,217.8198,217.9501,12360.0
2023-03-16 15:15:00,234.27,234.39,234.12,234.31,12432.0,217.978,218.0896,217.8384,218.0152,12432.0
2023-03-16 15:20:00,234.28,234.52,234.21,234.24,32468.0,217.9873,218.2106,217.9222,217.9501,32468.0
2023-03-16 15:25:00,234.23,234.23,233.97,234.11,7272.0,217.9408,217.9408,217.6989,217.8291,7272.0
2023-03-16 15:30:00,234.15,234.17,233.95,234.03,9988.0,217.8663,217.8849,217.6802,217.7547,9988.0
2023-03-16 15:35:00,233.99,234.19,233.85,233.92,12908.0,217.7175,217.9036,217.5872,217.6523,12908.0
2023-03-16 15:40:00,233.91,234.18,233.81,234.15,18434.0,217.643,217.8942,217.55,217.8663,18434.0
2023-03-16 15:45:00,234.11,234.24,233.87,234.09,22229.0,217.8291,217.9501,217.6058,217.8105,22229.0
2023-03-16 15:50:00,234.19,234.37,234.06,234.32,41179.0,217.9036,218.071,217.7826,218.0245,41179.0
2023-03-16 15:55:00,234.32,234.66,234.07,234.57,108043.0,218.0245,218.3409,217.7919,218.2571,108043.0
2023-03-17 09:30:00,233.41,233.81,231.14,231.34,986319.0,217.1778,217.55,215.0657,215.2518,986319.0
2023-03-17 09:35:00,231.36,232.25,231.11,232.17,24086.0,215.2704,216.0985,215.0377,216.024,24086.0
2023-03-17 09:40:00,232.29,232.77,232.13,232.5,15571.0,216.1357,216.5823,215.9868,216.3311,15571.0
2023-03-17 09:45:00,232.55,232.6,231.86,232.07,8346.0,216.3776,216.4241,215.7356,215.931,8346.0
2023-03-17 09:50:00,231.9,232.35,231.59,231.67,10357.0,215.7728,216.1915,215.4844,215.5588,10357.0
2023-03-17 09:55:00,231.6,231.95,231.17,231.52,14203.0,215.4937,215.8193,215.0936,215.4192,14203.0
2023-03-17 10:00:00,231.6,232.09,231.6,231.81,11166.0,215.4937,215.9496,215.4937,215.6891,11166.0
2023-03-17 10:05:00,231.77,231.79,231.28,231.4,7046.0,215.6518,215.6705,215.1959,215.3076,7046.0
2023-03-17 10:10:00,231.28,231.47,230.98,231.31,31901.0,215.1959,215.3727,214.9168,215.2238,31901.0
2023-03-17 10:15:00,231.39,231.81,231.27,231.27,10950.0,215.2983,215.6891,215.1866,215.1866,10950.0
2023-03-17 10:20:00,231.17,231.21,230.82,230.85,24124.0,215.0936,215.1308,214.7679,214.7958,24124.0
2023-03-17 10:25:00,230.71,230.72,230.18,230.27,19586.0,214.6656,214.6749,214.1724,214.2562,19586.0
2023-03-17 10:30:00,230.32,230.4,229.82,230.02,21165.0,214.3027,214.3771,213.8375,214.0236,21165.0
2023-03-17 10:35:00,230.08,230.66,230.08,230.47,17585.0,214.0794,214.619,214.0794,214.4423,17585.0
2023-03-17 10:40:00,230.51,230.68,230.23,230.63,10987.0,214.4795,214.6377,214.2189,214.5911,10987.0
2023-03-17 10:45:00,230.62,230.91,230.39,230.82,12097.0,214.5818,214.8517,214.3678,214.7679,12097.0
2023-03-17 10:50:00,230.83,230.94,230.59,230.68,10442.0,214.7772,214.8796,214.5539,214.6377,10442.0
2023-03-17 10:55:00,230.64,230.69,230.26,230.27,10298.0,214.6004,214.647,214.2469,214.2562,10298.0
2023-03-17 11:00:00,230.26,230.7,230.11,230.49,10796.0,214.2469,214.6563,214.1073,214.4609,10796.0
2023-03-17 11:05:00,230.47,230.5,230.24,230.25,5447.0,214.4423,214.4702,214.2283,214.2376,5447.0
2023-03-17 11:10:00,230.23,230.31,230.1,230.17,6944.0,214.2189,214.2934,214.098,214.1631,6944.0
2023-03-17 11:15:00,230.12,230.37,229.99,230.31,10712.0,214.1166,214.3492,213.9956,214.2934,10712.0
2023-03-17 11:20:00,230.25,230.37,230.05,230.05,9358.0,214.2376,214.3492,214.0515,214.0515,9358.0
2023-03-17 11:25:00,230.04,230.06,229.71,229.71,4684.0,214.0422,214.0608,213.7351,213.7351,4684.0
2023-03-17 11:30:00,229.68,230.1,229.68,229.99,7144.0,213.7072,214.098,213.7072,213.9956,7144.0
2023-03-17 11:35:00,230.07,230.17,229.89,229.9,7797.0,214.0701,214.1631,213.9026,213.9119,7797.0
2023-03-17 11:40:00,229.94,230.01,229.69,229.77,5740.0,213.9491,214.0142,213.7165,213.7909,5740.0
2023-03-17 11:45:00,229.8,229.93,229.76,229.87,11766.0,213.8189,213.9398,213.7816,213.884,11766.0
2023-03-17 11:50:00,229.85,229.99,229.59,229.62,9637.0,213.8654,213.9956,213.6235,213.6514,9637.0
2023-03-17 11:55:00,229.69,229.73,229.26,229.47,12130.0,213.7165,213.7537,213.3164,213.5118,12130.0
2023-03-17 12:00:00,229.47,229.92,229.47,229.84,6985.0,213.5118,213.9305,213.5118,213.8561,6985.0
2023-03-17 12:05:00,229.74,229.86,229.64,229.83,10698.0,213.763,213.8747,213.67,213.8468,10698.0
2023-03-17 12:10:00,229.8,230.02,229.8,230.02,5383.0,213.8189,214.0236,213.8189,214.0236,5383.0
2023-03-17 12:15:00,230.01,230.3,229.97,230.08,9730.0,214.0142,214.2841,213.977,214.0794,9730.0
2023-03-17 12:20:00,230.13,230.2,229.93,230.11,16462.0,214.1259,214.191,213.9398,214.1073,16462.0
2023-03-17 12:25:00,230.19,230.34,230.0,230.03,9160.0,214.1817,214.3213,214.0049,214.0329,9160.0
2023-03-17 12:30:00,230.07,230.36,229.87,229.9,18263.0,214.0701,214.3399,213.884,213.9119,18263.0
2023-03-17 12:35:00,229.86,229.9,229.68,229.77,3678.0,213.8747,213.9119,213.7072,213.7909,3678.0
2023-03-17 12:40:00,229.75,229.92,229.6,229.92,6733.0,213.7723,213.9305,213.6328,213.9305,6733.0
2023-03-17 12:45:00,229.92,229.93,229.68,229.68,5767.0,213.9305,213.9398,213.7072,213.7072,5767.0
2023-03-17 12:50:00,229.69,229.85,229.45,229.45,5372.0,213.7165,213.8654,213.4932,213.4932,5372.0
2023-03-17 12:55:00,229.45,229.61,229.37,229.6,4805.0,213.4932,213.6421,213.4188,213.6328,4805.0
2023-03-17 13:00:00,229.62,229.63,229.26,229.41,5620.0,213.6514,213.6607,213.3164,213.456,5620.0
2023-03-17 13:05:00,229.44,229.58,229.31,229.36,6965.0,213.4839,213.6142,213.3629,213.4094,6965.0
2023-03-17 13:10:00,229.25,229.34,229.17,229.19,5012.0,213.3071,213.3908,213.2327,213.2513,5012.0
2023-03-17 13:15:00,229.17,229.31,228.8,228.92,13823.0,213.2327,213.3629,212.8884,213.0,13823.0
2023-03-17 13:20:00,228.93,229.35,228.91,229.16,7424.0,213.0094,213.4001,212.9907,213.2234,7424.0
2023-03-17 13:25:00,229.17,229.26,228.96,229.05,3901.0,213.2327,213.3164,213.0373,213.121,3901.0
2023-03-17 13:30:00,229.02,229.21,228.87,228.93,6218.0,213.0931,213.2699,212.9535,213.0094,6218.0
2023-03-17 13:35:00,228.89,229.19,228.89,229.19,6389.0,212.9721,213.2513,212.9721,213.2513,6389.0
2023-03-17 13:40:00,229.17,229.2,228.87,229.02,9147.0,213.2327,213.2606,212.9535,213.0931,9147.0
2023-03-17 13:45:00,229.04,229.43,229.03,229.27,5011.0,213.1117,213.4746,213.1024,213.3257,5011.0
2023-03-17 13:50:00,229.26,229.32,229.08,229.1,6163.0,213.3164,213.3722,213.1489,213.1675,6163.0
2023-03-17 13:55:00,229.06,229.25,229.0,229.2,9453.0,213.1303,213.3071,213.0745,213.2606,9453.0
2023-03-17 14:00:00,229.25,229.49,229.16,229.16,7516.0,213.3071,213.5304,213.2234,213.2234,7516.0
2023-03-17 14:05:00,229.12,229.18,228.85,228.87,11105.0,213.1861,213.242,212.9349,212.9535,11105.0
2023-03-17 14:10:00,228.88,228.95,228.78,228.91,10942.0,212.9628,213.028,212.8698,212.9907,10942.0
2023-03-17 14:15:00,228.85,229.1,228.68,228.86,9262.0,212.9349,213.1675,212.7767,212.9442,9262.0
2023-03-17 14:20:00,228.77,228.91,228.63,228.73,8897.0,212.8605,212.9907,212.7302,212.8233,8897.0
2023-03-17 14:25:00,228.76,228.76,228.52,228.71,9132.0,212.8512,212.8512,212.6279,212.8047,9132.0
2023-03-17 14:30:00,228.62,229.09,228.62,229.01,12477.0,212.7209,213.1582,212.7209,213.0838,12477.0
2023-03-17 14:35:00,229.05,229.25,228.98,229.22,9958.0,213.121,213.3071,213.0559,213.2792,9958.0
2023-03-17 14:40:00,229.17,229.55,229.17,229.3,10356.0,213.2327,213.5862,213.2327,213.3536,10356.0
2023-03-17 14:45:00,229.27,229.33,229.06,229.23,11163.0,213.3257,213.3815,213.1303,213.2885,11163.0
2023-03-17 14:50:00,229.22,229.75,229.08,229.75,11162.0,213.2792,213.7723,213.1489,213.7723,11162.0
2023-03-17 14:55:00,229.78,229.87,229.49,229.57,10748.0,213.8002,213.884,213.5304,213.6048,10748.0
2023-03-17 15:00:00,229.61,230.05,229.59,230.01,13049.0,213.6421,214.0515,213.6235,214.0142,13049.0
2023-03-17 15:05:00,230.04,230.15,229.84,229.85,9047.0,214.0422,214.1445,213.8561,213.8654,9047.0
2023-03-17 15:10:00,229.8,230.12,229.73,230.01,10873.0,213.8189,214.1166,213.7537,214.0142,10873.0
2023-03-17 15:15:00,229.98,230.39,229.84,230.09,19052.0,213.9863,214.3678,213.8561,214.0887,19052.0
2023-03-17 15:20:00,230.07,230.27,229.86,230.23,18278.0,214.0701,214.2562,213.8747,214.2189,18278.0
2023-03-17 15:25:00,230.18,230.29,229.95,230.22,13050.0,214.1724,214.2748,213.9584,214.2096,13050.0
2023-03-17 15:30:00,230.15,230.15,229.66,229.92,10604.0,214.1445,214.1445,213.6886,213.9305,10604.0
2023-03-17 15:35:00,229.91,229.98,229.76,229.87,15713.0,213.9212,213.9863,213.7816,213.884,15713.0
2023-03-17 15:40:00,229.82,230.06,229.72,230.02,15520.0,213.8375,214.0608,213.7444,214.0236,15520.0
2023-03-17 15:45:00,229.94,229.94,229.65,229.83,25574.0,213.9491,213.9491,213.6793,213.8468,25574.0
2023-03-17 15:50:00,229.77,230.32,229.74,230.16,72803.0,213.7909,214.3027,213.763,214.1538,72803.0
2023-03-17 15:55:00,230.15,230.16,229.47,229.79,172026.0,214.1445,214.1538,213.5118,213.8095,172026.0
2023-03-20 09:30:00,230.58,231.47,230.14,231.06,42324.0,214.5446,215.3727,214.1352,214.9912,42324.0
2023-03-20 09:35:00,231.0,231.14,230.62,230.75,3682.0,214.9354,215.0657,214.5818,214.7028,3682.0
2023-03-20 09:40:00,230.74,230.97,230.31,230.62,7849.0,214.6935,214.9075,214.2934,214.5818,7849.0
2023-03-20 09:45:00,230.75,231.74,230.75,231.73,8408.0,214.7028,215.6239,214.7028,215.6146,8408.0
2023-03-20 09:50:00,231.75,232.69,231.74,232.66,7704.0,215.6332,216.5079,215.6239,216.48,7704.0
2023-03-20 09:55:00,232.57,232.95,232.51,232.81,11872.0,216.3962,216.7498,216.3404,216.6195,11872.0
2023-03-20 10:00:00,232.89,233.15,232.5,232.83,21387.0,216.694,216.9359,216.3311,216.6381,21387.0
2023-03-20 10:05:00,232.89,233.17,232.75,232.98,23634.0,216.694,216.9545,216.5637,216.7777,23634.0
2023-03-20 10:10:00,233.03,233.5,233.01,233.19,12019.0,216.8242,217.2615,216.8056,216.9731,12019.0
2023-03-20 10:15:00,233.04,233.22,232.9,233.15,7440.0,216.8335,217.001,216.7033,216.9359,7440.0
2023-03-20 10:20:00,233.08,233.37,233.03,233.12,10702.0,216.8707,217.1406,216.8242,216.908,10702.0
2023-03-20 10:25:00,233.15,233.18,232.88,233.0,17140.0,216.9359,216.9638,216.6847,216.7963,17140.0
2023-03-20 10:30:00,232.98,232.98,232.29,232.46,22764.0,216.7777,216.7777,216.1357,216.2939,22764.0
2023-03-20 10:35:00,232.48,232.93,232.38,232.93,9483.0,216.3125,216.7312,216.2194,216.7312,9483.0
2023-03-20 10:40:00,232.86,232.93,232.48,232.48,9958.0,216.666,216.7312,216.3125,216.3125,9958.0
2023-03-20 10:45:00,232.41,232.62,232.19,232.39,7799.0,216.2473,216.4427,216.0426,216.2287,7799.0
2023-03-20 10:50:00,232.38,232.38,232.07,232.07,13784.0,216.2194,216.2194,215.931,215.931,13784.0
2023-03-20 10:55:00,232.09,232.39,232.0,232.0,13243.0,215.9496,216.2287,215.8659,215.8659,13243.0
2023-03-20 11:00:00,232.04,232.43,231.99,232.08,10742.0,215.9031,216.266,215.8565,215.9403,10742.0
2023-03-20 11:05:00,232.17,232.3,232.07,232.1,4583.0,216.024,216.145,215.931,215.9589,4583.0
2023-03-20 11:10:00,232.09,232.15,231.77,232.13,8464.0,215.9496,216.0054,215.6518,215.9868,8464.0
2023-03-20 11:15:00,232.05,232.37,231.97,232.33,4734.0,215.9124,216.2101,215.8379,216.1729,4734.0
2023-03-20 11:20:00,232.3,232.5,232.17,232.31,4652.0,216.145,216.3311,216.024,216.1543,4652.0
2023-03-20 11:25:00,232.39,232.8,232.3,232.8,5594.0,216.2287,216.6102,216.145,216.6102,5594.0
2023-03-20 11:30:00,232.81,232.91,232.49,232.58,6819.0,216.6195,216.7126,216.3218,216.4055,6819.0
2023-03-20 11:35:00,232.59,232.87,232.59,232.79,9421.0,216.4148,216.6754,216.4148,216.6009,9421.0
2023-03-20 11:40:00,232.75,232.89,232.69,232.83,4509.0,216.5637,216.694,216.5079,216.6381,4509.0
2023-03-20 11:45:00,232.74,233.06,232.73,232.91,3855.0,216.5544,216.8521,216.5451,216.7126,3855.0
2023-03-20 11:50:00,232.93,232.98,232.65,232.98,11820.0,216.7312,216.7777,216.4707,216.7777,11820.0
2023-03-20 11:55:00,233.06,233.06,232.75,232.86,6736.0,216.8521,216.8521,216.5637,216.666,6736.0
2023-03-20 12:00:00,232.85,232.96,232.7,232.9,9296.0,216.6567,216.7591,216.5172,216.7033,9296.0
2023-03-20 12:05:00,232.83,232.93,232.49,232.49,10972.0,216.6381,216.7312,216.3218,216.3218,10972.0
2023-03-20 12:10:00,232.43,232.58,231.98,232.02,9686.0,216.266,216.4055,215.8472,215.8845,9686.0
2023-03-20 12:15:00,232.12,232.29,231.95,232.06,5065.0,215.9775,216.1357,215.8193,215.9217,5065.0
2023-03-20 12:20:00,232.0,232.5,232.0,232.42,4012.0,215.8659,216.3311,215.8659,216.2566,4012.0
2023-03-20 12:25:00,232.39,232.63,232.22,232.63,8520.0,216.2287,216.452,216.0706,216.452,8520.0
2023-03-20 12:30:00,232.59,232.95,232.47,232.95,4117.0,216.4148,216.7498,216.3032,216.7498,4117.0
2023-03-20 12:35:00,232.89,233.29,232.81,233.29,8157.0,216.694,217.0661,216.6195,217.0661,8157.0
2023-03-20 12:40:00,233.22,233.26,233.06,233.21,7123.0,217.001,217.0382,216.8521,216.9917,7123.0
2023-03-20 12:45:00,233.24,233.41,233.2,233.3,8811.0,217.0196,217.1778,216.9824,217.0754,8811.0
2023-03-20 12:50:00,233.31,233.63,233.3,233.59,4508.0,217.0848,217.3825,217.0754,217.3453,4508.0
2023-03-20 12:55:00,233.58,233.79,233.58,233.69,4959.0,217.336,217.5314,217.336,217.4383,4959.0
2023-03-20 13:00:00,233.64,233.84,233.63,233.84,5173.0,217.3918,217.5779,217.3825,217.5779,5173.0
2023-03-20 13:05:00,233.84,234.16,233.82,234.16,11292.0,217.5779,217.8756,217.5593,217.8756,11292.0
2023-03-20 13:10:00,234.1,234.12,233.9,233.91,9375.0,217.8198,217.8384,217.6337,217.643,9375.0
2023-03-20 13:15:00,233.87,234.07,233.73,233.77,5888.0,217.6058,217.7919,217.4755,217.5128,5888.0
2023-03-20 13:20:00,233.78,233.83,233.6,233.79,4251.0,217.5221,217.5686,217.3546,217.5314,4251.0
2023-03-20 13:25:00,233.72,233.79,233.55,233.7,6215.0,217.4662,217.5314,217.3081,217.4476,6215.0
2023-03-20 13:30:00,233.74,233.76,233.61,233.68,5735.0,217.4848,217.5035,217.3639,217.429,5735.0
2023-03-20 13:35:00,233.61,233.69,233.54,233.61,3463.0,217.3639,217.4383,217.2988,217.3639,3463.0
2023-03-20 13:40:00,233.64,234.02,233.62,233.84,12608.0,217.3918,217.7454,217.3732,217.5779,12608.0
2023-03-20 13:45:00,233.84,233.89,233.76,233.82,7398.0,217.5779,217.6244,217.5035,217.5593,7398.0
2023-03-20 13:50:00,233.79,233.82,233.35,233.43,7644.0,217.5314,217.5593,217.122,217.1964,7644.0
2023-03-20 13:55:00,233.42,233.8,233.42,233.66,8037.0,217.1871,217.5407,217.1871,217.4104,8037.0
2023-03-20 14:00:00,233.66,233.73,233.59,233.64,4802.0,217.4104,217.4755,217.3453,217.3918,4802.0
2023-03-20 14:05:00,233.69,233.73,233.36,233.48,7085.0,217.4383,217.4755,217.1313,217.2429,7085.0
2023-03-20 14:10:00,233.42,233.8,233.41,233.8,6608.0,217.1871,217.5407,217.1778,217.5407,6608.0
2023-03-20 14:15:00,233.77,233.93,233.65,233.8,14816.0,217.5128,217.6616,217.4011,217.5407,14816.0
2023-03-20 14:20:00,233.8,234.03,233.66,233.87,7173.0,217.5407,217.7547,217.4104,217.6058,7173.0
2023-03-20 14:25:00,233.87,233.88,233.75,233.81,8531.0,217.6058,217.6151,217.4942,217.55,8531.0
2023-03-20 14:30:00,233.8,233.82,233.54,233.82,13126.0,217.5407,217.5593,217.2988,217.5593,13126.0
2023-03-20 14:35:00,233.81,233.81,233.55,233.68,9814.0,217.55,217.55,217.3081,217.429,9814.0
2023-03-20 14:40:00,233.68,233.82,233.6,233.72,8147.0,217.429,217.5593,217.3546,217.4662,8147.0
2023-03-20 14:45:00,233.76,234.15,233.75,234.03,10539.0,217.5035,217.8663,217.4942,217.7547,10539.0
2023-03-20 14:50:00,234.03,234.3,234.0,234.11,10791.0,217.7547,218.0059,217.7268,217.8291,10791.0
2023-03-20 14:55:00,234.11,234.21,233.95,234.02,7919.0,217.8291,217.9222,217.6802,217.7454,7919.0
2023-03-20 15:00:00,234.01,234.06,233.88,233.98,8253.0,217.7361,217.7826,217.6151,217.7082,8253.0
2023-03-20 15:05:00,233.99,234.13,233.93,234.03,11237.0,217.7175,217.8477,217.6616,217.7547,11237.0
2023-03-20 15:10:00,234.03,234.14,233.93,234.01,8300.0,217.7547,217.857,217.6616,217.7361,8300.0
2023-03-20 15:15:00,234.09,234.09,233.79,234.0,11419.0,217.8105,217.8105,217.5314,217.7268,11419.0
2023-03-20 15:20:00,234.0,234.22,233.85,234.17,10125.0,217.7268,217.9315,217.5872,217.8849,10125.0
2023-03-20 15:25:00,234.23,234.57,234.23,234.53,8218.0,217.9408,218.2571,217.9408,218.2199,8218.0
2023-03-20 15:30:00,234.51,234.73,234.47,234.62,12964.0,218.2013,218.406,218.1641,218.3036,12964.0
2023-03-20 15:35:00,234.67,234.67,234.37,234.39,12668.0,218.3502,218.3502,218.071,218.0896,12668.0
2023-03-20 15:40:00,234.35,234.54,234.31,234.35,23587.0,218.0524,218.2292,218.0152,218.0524,23587.0
2023-03-20 15:45:00,234.33,234.91,234.27,234.91,33698.0,218.0338,218.5735,217.978,218.5735,33698.0
2023-03-20 15:50:00,234.91,235.16,234.77,235.01,52002.0,218.5735,218.8061,218.4432,218.6665,52002.0
2023-03-20 15:55:00,234.99,235.07,234.64,234.72,76255.0,218.6479,218.7224,218.3223,218.3967,76255.0
2023-03-21 09:30:00,234.36,235.28,234.09,235.23,36676.0,218.0617,218.9178,217.8105,218.8712,36676.0
2023-03-21 09:35:00,234.96,234.96,234.34,234.75,7393.0,218.62,218.62,218.0431,218.4246,7393.0
2023-03-21 09:40:00,234.57,234.83,234.07,234.08,4300.0,218.2571,218.499,217.7919,217.8012,4300.0
2023-03-21 09:45:00,234.16,234.32,233.81,234.05,15244.0,217.8756,218.0245,217.55,217.7733,15244.0
2023-03-21 09:50:00,233.94,234.16,233.37,233.72,13867.0,217.6709,217.8756,217.1406,217.4662,13867.0
2023-03-21 09:55:00,233.73,233.76,233.44,233.49,11240.0,217.4755,217.5035,217.2057,217.2522,11240.0
2023-03-21 10:00:00,233.51,233.59,232.69,232.86,9913.0,217.2708,217.3453,216.5079,216.666,9913.0
2023-03-21 10:05:00,232.87,233.5,232.71,233.36,13660.0,216.6754,217.2615,216.5265,217.1313,13660.0
2023-03-21 10:10:00,233.37,233.67,233.29,233.5,11139.0,217.1406,217.4197,217.0661,217.2615,11139.0
2023-03-21 10:15:00,233.42,233.78,233.17,233.35,15514.0,217.1871,217.5221,216.9545,217.122,15514.0
2023-03-21 10:20:00,233.28,233.72,233.22,233.71,9662.0,217.0568,217.4662,217.001,217.4569,9662.0
2023-03-21 10:25:00,233.68,233.79,233.61,233.79,4399.0,217.429,217.5314,217.3639,217.5314,4399.0
2023-03-21 10:30:00,233.76,233.78,233.53,233.58,5639.0,217.5035,217.5221,217.2895,217.336,5639.0
2023-03-21 10:35:00,233.67,233.87,233.62,233.86,7075.0,217.4197,217.6058,217.3732,217.5965,7075.0
2023-03-21 10:40:00,233.9,233.98,233.58,233.77,3343.0,217.6337,217.7082,217.336,217.5128,3343.0
2023-03-21 10:45:00,233.77,233.9,233.64,233.66,7613.0,217.5128,217.6337,217.3918,217.4104,7613.0
2023-03-21 10:50:00,233.7,233.7,233.47,233.63,5767.0,217.4476,217.4476,217.2336,217.3825,5767.0
2023-03-21 10:55:00,233.61,233.77,233.47,233.77,7359.0,217.3639,217.5128,217.2336,217.5128,7359.0
2023-03-21 11:00:00,233.8,234.06,233.8,233.92,4403.0,217.5407,217.7826,217.5407,217.6523,4403.0
2023-03-21 11:05:00,234.03,234.15,233.76,233.86,5360.0,217.7547,217.8663,217.5035,217.5965,5360.0
2023-03-21 11:10:00,233.84,234.06,233.69,234.03,14307.0,217.5779,217.7826,217.4383,217.7547,14307.0
2023-03-21 11:15:00,234.09,234.15,233.96,234.12,5244.0,217.8105,217.8663,217.6895,217.8384,5244.0
2023-03-21 11:20:00,234.12,234.33,234.04,234.33,3980.0,217.8384,218.0338,217.764,218.0338,3980.0
2023-03-21 11:25:00,234.38,234.43,233.93,234.04,9763.0,218.0803,218.1269,217.6616,217.764,9763.0
2023-03-21 11:30:00,234.04,234.19,233.94,233.95,5646.0,217.764,217.9036,217.6709,217.6802,5646.0
2023-03-21 11:35:00,233.83,233.92,233.61,233.78,13036.0,217.5686,217.6523,217.3639,217.5221,13036.0
2023-03-21 11:40:00,233.81,233.97,233.64,233.8,17489.0,217.55,217.6989,217.3918,217.5407,17489.0
2023-03-21 11:45:00,233.75,234.4,233.75,234.27,16372.0,217.4942,218.0989,217.4942,217.978,16372.0
2023-03-21 11:50:00,234.25,234.44,233.96,234.09,16543.0,217.9594,218.1362,217.6895,217.8105,16543.0
2023-03-21 11:55:00,234.15,234.15,233.62,233.78,13735.0,217.8663,217.8663,217.3732,217.5221,13735.0
2023-03-21 12:00:00,233.71,233.83,233.17,233.18,19879.0,217.4569,217.5686,216.9545,216.9638,19879.0
2023-03-21 12:05:00,233.13,233.15,232.6,232.6,8861.0,216.9173,216.9359,216.4241,216.4241,8861.0
2023-03-21 12:10:00,232.64,232.81,232.56,232.81,8336.0,216.4613,216.6195,216.3869,216.6195,8336.0
2023-03-21 12:15:00,232.75,232.79,232.45,232.45,8902.0,216.5637,216.6009,216.2846,216.2846,8902.0
2023-03-21 12:20:00,232.49,232.49,232.25,232.27,7287.0,216.3218,216.3218,216.0985,216.1171,7287.0
2023-03-21 12:25:00,232.14,232.3,232.08,232.22,8537.0,215.9961,216.145,215.9403,216.0706,8537.0
2023-03-21 12:30:00,232.25,232.52,232.25,232.4,13131.0,216.0985,216.3497,216.0985,216.238,13131.0
2023-03-21 12:35:00,232.33,232.45,232.28,232.41,7049.0,216.1729,216.2846,216.1264,216.2473,7049.0
2023-03-21 12:40:00,232.38,232.48,232.36,232.48,3730.0,216.2194,216.3125,216.2008,216.3125,3730.0
2023-03-21 12:45:00,232.48,232.75,232.38,232.39,13992.0,216.3125,216.5637,216.2194,216.2287,13992.0
2023-03-21 12:50:00,232.39,232.43,232.25,232.25,11103.0,216.2287,216.266,216.0985,216.0985,11103.0
2023-03-21 12:55:00,232.2,232.25,231.89,231.9,8833.0,216.0519,216.0985,215.7635,215.7728,8833.0
2023-03-21 13:00:00,231.92,232.22,231.81,232.22,9015.0,215.7914,216.0706,215.6891,216.0706,9015.0
2023-03-21 13:05:00,232.28,232.28,231.95,231.98,4094.0,216.1264,216.1264,215.8193,215.8472,4094.0
2023-03-21 13:10:00,232.03,232.18,231.95,232.08,6213.0,215.8938,216.0333,215.8193,215.9403,6213.0
2023-03-21 13:15:00,232.11,232.21,231.96,231.98,6480.0,215.9682,216.0613,215.8286,215.8472,6480.0
2023-03-21 13:20:00,232.01,232.02,231.69,231.98,13254.0,215.8752,215.8845,215.5774,215.8472,13254.0
2023-03-21 13:25:00,232.02,232.11,231.86,231.86,8362.0,215.8845,215.9682,215.7356,215.7356,8362.0
2023-03-21 13:30:00,231.9,232.02,231.78,232.02,7992.0,215.7728,215.8845,215.6612,215.8845,7992.0
2023-03-21 13:35:00,232.02,232.24,231.97,232.16,10026.0,215.8845,216.0892,215.8379,216.0147,10026.0
2023-03-21 13:40:00,232.19,232.2,231.86,231.91,5442.0,216.0426,216.0519,215.7356,215.7821,5442.0
2023-03-21 13:45:00,231.86,231.86,231.61,231.68,8578.0,215.7356,215.7356,215.503,215.5681,8578.0
2023-03-21 13:50:00,231.67,231.7,231.3,231.3,7343.0,215.5588,215.5867,215.2145,215.2145,7343.0
2023-03-21 13:55:00,231.37,231.46,231.23,231.32,11459.0,215.2797,215.3634,215.1494,215.2331,11459.0
2023-03-21 14:00:00,231.37,231.38,231.13,231.22,8020.0,215.2797,215.289,215.0564,215.1401,8020.0
2023-03-21 14:05:00,231.2,231.31,231.09,231.18,6603.0,215.1215,215.2238,215.0191,215.1029,6603.0
2023-03-21 14:10:00,231.19,231.28,231.04,231.28,4393.0,215.1122,215.1959,214.9726,215.1959,4393.0
2023-03-21 14:15:00,231.33,231.42,231.29,231.33,8134.0,215.2424,215.3262,215.2052,215.2424,8134.0
2023-03-21 14:20:00,231.36,231.73,231.36,231.69,5908.0,215.2704,215.6146,215.2704,215.5774,5908.0
2023-03-21 14:25:00,231.71,231.97,231.68,231.95,6429.0,215.596,215.8379,215.5681,215.8193,6429.0
2023-03-21 14:30:00,231.99,232.1,231.85,232.04,7705.0,215.8565,215.9589,215.7263,215.9031,7705.0
2023-03-21 14:35:00,232.07,232.11,231.9,231.9,7062.0,215.931,215.9682,215.7728,215.7728,7062.0
2023-03-21 14:40:00,232.0,232.18,231.94,232.18,14810.0,215.8659,216.0333,215.81,216.0333,14810.0
2023-03-21 14:45:00,232.16,232.31,232.01,232.11,7230.0,216.0147,216.1543,215.8752,215.9682,7230.0
2023-03-21 14:50:00,232.06,232.21,232.02,232.21,2279.0,215.9217,216.0613,215.8845,216.0613,2279.0
2023-03-21 14:55:00,232.21,232.48,232.12,232.39,11030.0,216.0613,216.3125,215.9775,216.2287,11030.0
2023-03-21 15:00:00,232.34,232.56,232.33,232.55,7876.0,216.1822,216.3869,216.1729,216.3776,7876.0
2023-03-21 15:05:00,232.58,232.61,232.43,232.51,7328.0,216.4055,216.4334,216.266,216.3404,7328.0
2023-03-21 15:10:00,232.53,232.6,232.39,232.39,13806.0,216.359,216.4241,216.2287,216.2287,13806.0
2023-03-21 15:15:00,232.43,232.57,232.34,232.53,10114.0,216.266,216.3962,216.1822,216.359,10114.0
2023-03-21 15:20:00,232.51,232.62,232.33,232.43,13311.0,216.3404,216.4427,216.1729,216.266,13311.0
2023-03-21 15:25:00,232.4,232.46,232.28,232.38,7422.0,216.238,216.2939,216.1264,216.2194,7422.0
2023-03-21 15:30:00,232.4,232.56,232.38,232.42,10120.0,216.238,216.3869,216.2194,216.2566,10120.0
2023-03-21 15:35:00,232.46,232.67,232.39,232.67,10807.0,216.2939,216.4893,216.2287,216.4893,10807.0
2023-03-21 15:40:00,232.69,232.9,232.58,232.89,20997.0,216.5079,216.7033,216.4055,216.694,20997.0
2023-03-21 15:45:00,232.85,232.93,232.65,232.76,19275.0,216.6567,216.7312,216.4707,216.573,19275.0
2023-03-21 15:50:00,232.73,233.11,232.5,232.92,37527.0,216.5451,216.8987,216.3311,216.7219,37527.0
2023-03-21 15:55:00,232.89,233.0,232.62,232.98,106659.0,216.694,216.7963,216.4427,216.7777,106659.0
2023-03-22 09:30:00,233.09,233.64,232.72,233.64,34137.0,216.8801,217.3918,216.5358,217.3918,34137.0
2023-03-22 09:35:00,233.47,233.52,232.82,232.99,4113.0,217.2336,217.2801,216.6288,216.787,4113.0
2023-03-22 09:40:00,232.9,233.0,232.65,232.87,5171.0,216.7033,216.7963,216.4707,216.6754,5171.0
2023-03-22 09:45:00,232.69,233.26,232.69,233.05,3892.0,216.5079,217.0382,216.5079,216.8428,3892.0
2023-03-22 09:50:00,233.0,233.3,232.87,232.94,8410.0,216.7963,217.0754,216.6754,216.7405,8410.0
2023-03-22 09:55:00,232.68,233.1,232.51,232.98,12539.0,216.4986,216.8894,216.3404,216.7777,12539.0
2023-03-22 10:00:00,232.95,233.31,232.87,233.26,9358.0,216.7498,217.0848,216.6754,217.0382,9358.0
2023-03-22 10:05:00,233.32,233.47,232.89,233.05,5736.0,217.0941,217.2336,216.694,216.8428,5736.0
2023-03-22 10:10:00,233.1,233.48,233.01,233.44,4763.0,216.8894,217.2429,216.8056,217.2057,4763.0
2023-03-22 10:15:00,233.43,233.68,233.11,233.2,14731.0,217.1964,217.429,216.8987,216.9824,14731.0
2023-03-22 10:20:00,233.25,233.41,233.09,233.37,7110.0,217.0289,217.1778,216.8801,217.1406,7110.0
2023-03-22 10:25:00,233.32,233.71,233.25,233.61,7469.0,217.0941,217.4569,217.0289,217.3639,7469.0
2023-03-22 10:30:00,233.61,233.93,233.55,233.93,6298.0,217.3639,217.6616,217.3081,217.6616,6298.0
2023-03-22 10:35:00,233.9,233.91,233.79,233.86,3805.0,217.6337,217.643,217.5314,217.5965,3805.0
2023-03-22 10:40:00,233.81,233.86,233.72,233.77,4160.0,217.55,217.5965,217.4662,217.5128,4160.0
2023-03-22 10:45:00,233.69,233.79,233.59,233.79,5949.0,217.4383,217.5314,217.3453,217.5314,5949.0
2023-03-22 10:50:00,233.86,233.95,233.71,233.77,8684.0,217.5965,217.6802,217.4569,217.5128,8684.0
2023-03-22 10:55:00,233.67,233.77,233.42,233.77,8976.0,217.4197,217.5128,217.1871,217.5128,8976.0
2023-03-22 11:00:00,233.79,233.9,233.59,233.62,6995.0,217.5314,217.6337,217.3453,217.3732,6995.0
2023-03-22 11:05:00,233.61,233.61,233.29,233.29,10483.0,217.3639,217.3639,217.0661,217.0661,10483.0
2023-03-22 11:10:00,233.28,233.29,233.05,233.09,4900.0,217.0568,217.0661,216.8428,216.8801,4900.0
2023-03-22 11:15:00,233.02,233.14,232.93,232.94,7675.0,216.8149,216.9266,216.7312,216.7405,7675.0
2023-03-22 11:20:00,232.97,233.12,232.94,233.07,7779.0,216.7684,216.908,216.7405,216.8614,7779.0
2023-03-22 11:25:00,233.11,233.12,232.79,232.79,3989.0,216.8987,216.908,216.6009,216.6009,3989.0
2023-03-22 11:30:00,232.9,233.08,232.88,232.97,3200.0,216.7033,216.8707,216.6847,216.7684,3200.0
2023-03-22 11:35:00,232.9,232.92,232.6,232.6,5227.0,216.7033,216.7219,216.4241,216.4241,5227.0
2023-03-22 11:40:00,232.51,232.58,232.39,232.56,6476.0,216.3404,216.4055,216.2287,216.3869,6476.0
2023-03-22 11:45:00,232.62,232.8,232.58,232.8,7060.0,216.4427,216.6102,216.4055,216.6102,7060.0
2023-03-22 11:50:00,232.76,232.88,232.65,232.65,3394.0,216.573,216.6847,216.4707,216.4707,3394.0
2023-03-22 11:55:00,232.64,232.85,232.63,232.72,6165.0,216.4613,216.6567,216.452,216.5358,6165.0
2023-03-22 12:00:00,232.72,232.87,232.72,232.87,3791.0,216.5358,216.6754,216.5358,216.6754,3791.0
2023-03-22 12:05:00,232.85,232.97,232.84,232.97,3059.0,216.6567,216.7684,216.6474,216.7684,3059.0
2023-03-22 12:10:00,232.97,233.05,232.8,233.0,3635.0,216.7684,216.8428,216.6102,216.7963,3635.0
2023-03-22 12:15:00,232.92,232.95,232.76,232.88,5499.0,216.7219,216.7498,216.573,216.6847,5499.0
2023-03-22 12:20:00,232.86,233.08,232.86,233.08,4467.0,216.666,216.8707,216.666,216.8707,4467.0
2023-03-22 12:25:00,233.06,233.07,232.8,232.82,4828.0,216.8521,216.8614,216.6102,216.6288,4828.0
2023-03-22 12:30:00,232.8,232.8,232.36,232.36,5778.0,216.6102,216.6102,216.2008,216.2008,5778.0
2023-03-22 12:35:00,232.35,232.41,231.94,231.97,3124.0,216.1915,216.2473,215.81,215.8379,3124.0
2023-03-22 12:40:00,231.97,232.31,231.81,232.19,4692.0,215.8379,216.1543,215.6891,216.0426,4692.0
2023-03-22 12:45:00,232.21,232.21,232.06,232.06,3089.0,216.0613,216.0613,215.9217,215.9217,3089.0
2023-03-22 12:50:00,232.1,232.24,232.08,232.13,3791.0,215.9589,216.0892,215.9403,215.9868,3791.0
2023-03-22 12:55:00,232.02,232.11,231.87,231.87,2648.0,215.8845,215.9682,215.7449,215.7449,2648.0
2023-03-22 13:00:00,231.86,231.87,231.63,231.67,3458.0,215.7356,215.7449,215.5216,215.5588,3458.0
2023-03-22 13:05:00,231.76,231.77,231.51,231.63,4042.0,215.6425,215.6518,215.4099,215.5216,4042.0
2023-03-22 13:10:00,231.65,231.89,231.61,231.76,3498.0,215.5402,215.7635,215.503,215.6425,3498.0
2023-03-22 13:15:00,231.92,231.92,231.72,231.76,2237.0,215.7914,215.7914,215.6053,215.6425,2237.0
2023-03-22 13:20:00,231.7,231.94,231.7,231.9,2277.0,215.5867,215.81,215.5867,215.7728,2277.0
2023-03-22 13:25:00,231.94,231.94,231.67,231.78,4536.0,215.81,215.81,215.5588,215.6612,4536.0
2023-03-22 13:30:00,231.87,231.89,231.65,231.65,5115.0,215.7449,215.7635,215.5402,215.5402,5115.0
2023-03-22 13:35:00,231.62,231.76,231.62,231.64,3532.0,215.5123,215.6425,215.5123,215.5309,3532.0
2023-03-22 13:40:00,231.62,231.87,231.62,231.79,4672.0,215.5123,215.7449,215.5123,215.6705,4672.0
2023-03-22 13:45:00,231.8,231.85,231.74,231.83,4576.0,215.6798,215.7263,215.6239,215.7077,4576.0
2023-03-22 13:50:00,231.8,231.92,231.76,231.76,2632.0,215.6798,215.7914,215.6425,215.6425,2632.0
2023-03-22 13:55:00,231.76,231.8,231.41,231.47,3783.0,215.6425,215.6798,215.3169,215.3727,3783.0
2023-03-22 14:00:00,231.51,232.38,231.46,232.16,12679.0,215.4099,216.2194,215.3634,216.0147,12679.0
2023-03-22 14:05:00,232.29,232.63,231.96,232.0,6410.0,216.1357,216.452,215.8286,215.8659,6410.0
2023-03-22 14:10:00,232.16,232.33,231.76,232.0,8406.0,216.0147,216.1729,215.6425,215.8659,8406.0
2023-03-22 14:15:00,232.0,232.31,232.0,232.23,6723.0,215.8659,216.1543,215.8659,216.0799,6723.0
2023-03-22 14:20:00,232.26,232.26,231.93,231.99,3408.0,216.1078,216.1078,215.8007,215.8565,3408.0
2023-03-22 14:25:00,231.98,232.22,231.96,232.12,10123.0,215.8472,216.0706,215.8286,215.9775,10123.0
2023-03-22 14:30:00,232.07,232.39,231.92,232.1,8777.0,215.931,216.2287,215.7914,215.9589,8777.0
2023-03-22 14:35:00,232.03,232.59,231.7,232.43,5910.0,215.8938,216.4148,215.5867,216.266,5910.0
2023-03-22 14:40:00,232.37,232.91,232.35,232.72,4612.0,216.2101,216.7126,216.1915,216.5358,4612.0
2023-03-22 14:45:00,232.66,233.05,232.47,232.78,4029.0,216.48,216.8428,216.3032,216.5916,4029.0
2023-03-22 14:50:00,232.79,232.87,232.06,232.11,5530.0,216.6009,216.6754,215.9217,215.9682,5530.0
2023-03-22 14:55:00,232.2,232.29,231.63,231.74,24379.0,216.0519,216.1357,215.5216,215.6239,24379.0
2023-03-22 15:00:00,231.66,231.79,231.32,231.41,27431.0,215.5495,215.6705,215.2331,215.3169,27431.0
2023-03-22 15:05:00,231.41,231.48,230.83,231.29,31051.0,215.3169,215.382,214.7772,215.2052,31051.0
2023-03-22 15:10:00,231.31,232.04,231.25,232.04,47267.0,215.2238,215.9031,215.168,215.9031,47267.0
2023-03-22 15:15:00,231.97,232.23,231.81,232.05,7037.0,215.8379,216.0799,215.6891,215.9124,7037.0
2023-03-22 15:20:00,232.06,232.75,232.06,232.46,6417.0,215.9217,216.5637,215.9217,216.2939,6417.0
2023-03-22 15:25:00,232.58,232.86,232.42,232.85,7248.0,216.4055,216.666,216.2566,216.6567,7248.0
2023-03-22 15:30:00,232.81,232.92,232.17,232.17,8627.0,216.6195,216.7219,216.024,216.024,8627.0
2023-03-22 15:35:00,232.31,232.4,231.67,231.74,19717.0,216.1543,216.238,215.5588,215.6239,19717.0
2023-03-22 15:40:00,231.86,232.11,231.62,231.8,14358.0,215.7356,215.9682,215.5123,215.6798,14358.0
2023-03-22 15:45:00,231.78,231.82,231.32,231.49,17922.0,215.6612,215.6984,215.2331,215.3913,17922.0
2023-03-22 15:50:00,231.38,231.46,230.71,230.81,29307.0,215.289,215.3634,214.6656,214.7586,29307.0
2023-03-22 15:55:00,230.81,230.83,229.59,229.78,125185.0,214.7586,214.7772,213.6235,213.8002,125185.0
2023-03-23 09:30:00,230.04,231.44,229.89,231.32,66496.0,214.0422,215.3448,213.9026,215.2331,66496.0
2023-03-23 09:35:00,231.59,231.61,230.91,231.45,10354.0,215.4844,215.503,214.8517,215.3541,10354.0
2023-03-23 09:40:00,231.61,232.16,231.41,231.89,16495.0,215.503,216.0147,215.3169,215.7635,16495.0
2023-03-23 09:45:00,231.91,232.21,231.77,232.07,7855.0,215.7821,216.0613,215.6518,215.931,7855.0
2023-03-23 09:50:00,232.04,232.35,231.7,232.09,23296.0,215.9031,216.1915,215.5867,215.9496,23296.0
2023-03-23 09:55:00,232.12,232.24,231.54,231.68,11264.0,215.9775,216.0892,215.4378,215.5681,11264.0
2023-03-23 10:00:00,231.63,231.85,231.48,231.72,8545.0,215.5216,215.7263,215.382,215.6053,8545.0
2023-03-23 10:05:00,231.74,231.75,231.31,231.65,5716.0,215.6239,215.6332,215.2238,215.5402,5716.0
2023-03-23 10:10:00,231.66,232.05,231.48,231.97,13995.0,215.5495,215.9124,215.382,215.8379,13995.0
2023-03-23 10:15:00,231.94,232.03,231.73,231.76,4023.0,215.81,215.8938,215.6146,215.6425,4023.0
2023-03-23 10:20:00,231.78,231.88,231.6,231.84,6709.0,215.6612,215.7542,215.4937,215.717,6709.0
2023-03-23 10:25:00,231.87,232.06,231.79,231.87,4624.0,215.7449,215.9217,215.6705,215.7449,4624.0
2023-03-23 10:30:00,231.71,231.78,231.58,231.69,8249.0,215.596,215.6612,215.4751,215.5774,8249.0
2023-03-23 10:35:00,231.73,232.05,231.71,232.05,7396.0,215.6146,215.9124,215.596,215.9124,7396.0
2023-03-23 10:40:00,232.04,232.09,231.95,232.0,4491.0,215.9031,215.9496,215.8193,215.8659,4491.0
2023-03-23 10:45:00,232.08,232.59,232.07,232.59,6523.0,215.9403,216.4148,215.931,216.4148,6523.0
2023-03-23 10:50:00,232.51,232.94,232.45,232.79,11081.0,216.3404,216.7405,216.2846,216.6009,11081.0
2023-03-23 10:55:00,232.8,232.91,232.65,232.85,7437.0,216.6102,216.7126,216.4707,216.6567,7437.0
2023-03-23 11:00:00,232.96,233.29,232.93,233.18,13457.0,216.7591,217.0661,216.7312,216.9638,13457.0
2023-03-23 11:05:00,233.15,233.46,233.11,233.41,11554.0,216.9359,217.2243,216.8987,217.1778,11554.0
2023-03-23 11:10:00,233.41,233.66,233.37,233.49,12165.0,217.1778,217.4104,217.1406,217.2522,12165.0
2023-03-23 11:15:00,233.53,233.58,233.18,233.18,15561.0,217.2895,217.336,216.9638,216.9638,15561.0
2023-03-23 11:20:00,233.15,233.69,233.09,233.69,9090.0,216.9359,217.4383,216.8801,217.4383,9090.0
2023-03-23 11:25:00,233.69,233.77,233.4,233.42,13356.0,217.4383,217.5128,217.1685,217.1871,13356.0
2023-03-23 11:30:00,233.45,233.79,233.37,233.6,8218.0,217.215,217.5314,217.1406,217.3546,8218.0
2023-03-23 11:35:00,233.69,234.1,233.67,233.81,12344.0,217.4383,217.8198,217.4197,217.55,12344.0
2023-03-23 11:40:00,233.79,233.96,233.62,233.66,9053.0,217.5314,217.6895,217.3732,217.4104,9053.0
2023-03-23 11:45:00,233.65,233.75,233.52,233.52,8450.0,217.4011,217.4942,217.2801,217.2801,8450.0
2023-03-23 11:50:00,233.52,233.76,233.48,233.48,9657.0,217.2801,217.5035,217.2429,217.2429,9657.0
2023-03-23 11:55:00,233.34,233.68,233.34,233.61,6629.0,217.1127,217.429,217.1127,217.3639,6629.0
2023-03-23 12:00:00,233.56,233.56,233.24,233.31,10151.0,217.3174,217.3174,217.0196,217.0848,10151.0
2023-03-23 12:05:00,233.43,233.72,233.36,233.68,5636.0,217.1964,217.4662,217.1313,217.429,5636.0
2023-03-23 12:10:00,233.68,233.68,233.38,233.56,8664.0,217.429,217.429,217.1499,217.3174,8664.0
2023-03-23 12:15:00,233.55,233.75,233.55,233.6,8582.0,217.3081,217.4942,217.3081,217.3546,8582.0
2023-03-23 12:20:00,233.68,233.69,233.19,233.5,7901.0,217.429,217.4383,216.9731,217.2615,7901.0
2023-03-23 12:25:00,233.55,233.85,233.55,233.65,6349.0,217.3081,217.5872,217.3081,217.4011,6349.0
2023-03-23 12:30:00,233.64,233.93,233.6,233.64,5314.0,217.3918,217.6616,217.3546,217.3918,5314.0
2023-03-23 12:35:00,233.65,233.65,233.31,233.31,6942.0,217.4011,217.4011,217.0848,217.0848,6942.0
2023-03-23 12:40:00,233.31,233.46,233.11,233.46,5732.0,217.0848,217.2243,216.8987,217.2243,5732.0
2023-03-23 12:45:00,233.48,233.53,233.26,233.5,4374.0,217.2429,217.2895,217.0382,217.2615,4374.0
2023-03-23 12:50:00,233.5,233.58,233.37,233.58,2554.0,217.2615,217.336,217.1406,217.336,2554.0
2023-03-23 12:55:00,233.5,233.5,233.42,233.45,2654.0,217.2615,217.2615,217.1871,217.215,2654.0
2023-03-23 13:00:00,233.43,233.47,233.3,233.41,1526.0,217.1964,217.2336,217.0754,217.1778,1526.0
2023-03-23 13:05:00,233.43,233.58,233.17,233.18,4526.0,217.1964,217.336,216.9545,216.9638,4526.0
2023-03-23 13:10:00,233.24,233.27,232.91,233.08,4247.0,217.0196,217.0475,216.7126,216.8707,4247.0
2023-03-23 13:15:00,233.04,233.13,232.91,233.09,3540.0,216.8335,216.9173,216.7126,216.8801,3540.0
2023-03-23 13:20:00,233.12,233.29,232.98,232.98,3968.0,216.908,217.0661,216.7777,216.7777,3968.0
2023-03-23 13:25:00,232.98,232.98,232.51,232.72,6940.0,216.7777,216.7777,216.3404,216.5358,6940.0
2023-03-23 13:30:00,232.66,232.81,232.54,232.59,5833.0,216.48,216.6195,216.3683,216.4148,5833.0
2023-03-23 13:35:00,232.57,232.65,232.51,232.65,3129.0,216.3962,216.4707,216.3404,216.4707,3129.0
2023-03-23 13:40:00,232.62,233.01,232.61,233.0,6518.0,216.4427,216.8056,216.4334,216.7963,6518.0
2023-03-23 13:45:00,232.94,232.94,232.47,232.62,5463.0,216.7405,216.7405,216.3032,216.4427,5463.0
2023-03-23 13:50:00,232.55,232.79,232.39,232.62,5046.0,216.3776,216.6009,216.2287,216.4427,5046.0
2023-03-23 13:55:00,232.66,232.71,232.54,232.7,8696.0,216.48,216.5265,216.3683,216.5172,8696.0
2023-03-23 14:00:00,232.7,232.88,232.7,232.8,4012.0,216.5172,216.6847,216.5172,216.6102,4012.0
2023-03-23 14:05:00,232.89,232.94,232.7,232.87,13367.0,216.694,216.7405,216.5172,216.6754,13367.0
2023-03-23 14:10:00,232.92,232.98,232.88,232.89,4117.0,216.7219,216.7777,216.6847,216.694,4117.0
2023-03-23 14:15:00,232.93,233.02,232.85,232.94,5610.0,216.7312,216.8149,216.6567,216.7405,5610.0
2023-03-23 14:20:00,232.95,232.95,232.56,232.7,13230.0,216.7498,216.7498,216.3869,216.5172,13230.0
2023-03-23 14:25:00,232.7,232.7,232.47,232.52,7953.0,216.5172,216.5172,216.3032,216.3497,7953.0
2023-03-23 14:30:00,232.53,232.81,232.48,232.81,19650.0,216.359,216.6195,216.3125,216.6195,19650.0
2023-03-23 14:35:00,232.82,232.86,232.4,232.4,4535.0,216.6288,216.666,216.238,216.238,4535.0
2023-03-23 14:40:00,232.43,232.44,231.85,231.92,6803.0,216.266,216.2753,215.7263,215.7914,6803.0
2023-03-23 14:45:00,231.94,232.21,231.47,231.6,12369.0,215.81,216.0613,215.3727,215.4937,12369.0
2023-03-23 14:50:00,231.52,231.55,231.2,231.26,8792.0,215.4192,215.4471,215.1215,215.1773,8792.0
2023-03-23 14:55:00,231.2,231.58,231.01,231.58,6863.0,215.1215,215.4751,214.9447,215.4751,6863.0
2023-03-23 15:00:00,231.56,232.45,231.51,231.88,14508.0,215.4565,216.2846,215.4099,215.7542,14508.0
2023-03-23 15:05:00,232.0,232.21,231.65,232.04,7385.0,215.8659,216.0613,215.5402,215.9031,7385.0
2023-03-23 15:10:00,232.15,232.19,231.83,231.93,7807.0,216.0054,216.0426,215.7077,215.8007,7807.0
2023-03-23 15:15:00,231.94,232.07,231.37,231.48,12458.0,215.81,215.931,215.2797,215.382,12458.0
2023-03-23 15:20:00,231.49,231.8,230.95,231.72,19979.0,215.3913,215.6798,214.8889,215.6053,19979.0
2023-03-23 15:25:00,231.69,231.97,231.61,231.61,15501.0,215.5774,215.8379,215.503,215.503,15501.0
2023-03-23 15:30:00,231.57,231.99,231.5,231.96,15673.0,215.4658,215.8565,215.4006,215.8286,15673.0
2023-03-23 15:35:00,232.05,232.54,232.04,232.49,16647.0,215.9124,216.3683,215.9031,216.3218,16647.0
2023-03-23 15:40:00,232.45,232.81,232.36,232.71,27218.0,216.2846,216.6195,216.2008,216.5265,27218.0
2023-03-23 15:45:00,232.72,233.2,232.72,232.9,25236.0,216.5358,216.9824,216.5358,216.7033,25236.0
2023-03-23 15:50:00,232.93,233.82,232.93,233.66,74502.0,216.7312,217.5593,216.7312,217.4104,74502.0
2023-03-23 15:55:00,233.67,233.75,233.02,233.09,140130.0,217.4197,217.4942,216.8149,216.8801,140130.0
2023-03-24 09:30:00,234.3,234.38,233.08,233.6,53676.0,218.0059,218.0803,216.8707,217.3546,53676.0
2023-03-24 09:35:00,233.54,233.54,233.09,233.3,6033.0,217.2988,217.2988,216.8801,217.0754,6033.0
2023-03-24 09:40:00,233.36,233.93,233.28,233.36,10457.0,217.1313,217.6616,217.0568,217.1313,10457.0
2023-03-24 09:45:00,233.37,233.69,233.15,233.37,18166.0,217.1406,217.4383,216.9359,217.1406,18166.0
2023-03-24 09:50:00,233.4,233.99,233.01,233.76,23446.0,217.1685,217.7175,216.8056,217.5035,23446.0
2023-03-24 09:55:00,233.66,233.68,233.21,233.38,13509.0,217.4104,217.429,216.9917,217.1499,13509.0
2023-03-24 10:00:00,233.38,233.65,233.18,233.43,21410.0,217.1499,217.4011,216.9638,217.1964,21410.0
2023-03-24 10:05:00,233.41,233.74,233.41,233.73,8931.0,217.1778,217.4848,217.1778,217.4755,8931.0
2023-03-24 10:10:00,233.69,233.99,233.49,233.83,15148.0,217.4383,217.7175,217.2522,217.5686,15148.0
2023-03-24 10:15:00,233.65,233.77,233.45,233.59,10768.0,217.4011,217.5128,217.215,217.3453,10768.0
2023-03-24 10:20:00,233.68,233.7,233.23,233.68,7258.0,217.429,217.4476,217.0103,217.429,7258.0
2023-03-24 10:25:00,233.7,234.38,233.7,234.28,17261.0,217.4476,218.0803,217.4476,217.9873,17261.0
2023-03-24 10:30:00,234.25,234.34,233.9,233.97,12136.0,217.9594,218.0431,217.6337,217.6989,12136.0
2023-03-24 10:35:00,233.86,234.05,233.76,233.88,13150.0,217.5965,217.7733,217.5035,217.6151,13150.0
2023-03-24 10:40:00,233.87,233.96,233.78,233.89,8467.0,217.6058,217.6895,217.5221,217.6244,8467.0
2023-03-24 10:45:00,233.78,234.17,233.69,234.08,12494.0,217.5221,217.8849,217.4383,217.8012,12494.0
2023-03-24 10:50:00,234.02,234.4,233.91,234.33,7738.0,217.7454,218.0989,217.643,218.0338,7738.0
2023-03-24 10:55:00,234.29,234.73,234.25,234.58,10384.0,217.9966,218.406,217.9594,218.2664,10384.0
2023-03-24 11:00:00,234.6,234.92,234.45,234.82,13543.0,218.285,218.5828,218.1455,218.4897,13543.0
2023-03-24 11:05:00,234.91,234.99,234.38,234.38,14237.0,218.5735,218.6479,218.0803,218.0803,14237.0
2023-03-24 11:10:00,234.36,234.58,234.23,234.4,11810.0,218.0617,218.2664,217.9408,218.0989,11810.0
2023-03-24 11:15:00,234.36,234.78,234.36,234.76,15166.0,218.0617,218.4525,218.0617,218.4339,15166.0
2023-03-24 11:20:00,234.83,235.07,234.72,235.01,15139.0,218.499,218.7224,218.3967,218.6665,15139.0
2023-03-24 11:25:00,235.05,235.31,235.05,235.21,10367.0,218.7037,218.9457,218.7037,218.8526,10367.0
2023-03-24 11:30:00,235.21,235.44,235.05,235.44,8672.0,218.8526,219.0666,218.7037,219.0666,8672.0
2023-03-24 11:35:00,235.45,235.56,235.33,235.55,10538.0,219.0759,219.1783,218.9643,219.169,10538.0
2023-03-24 11:40:00,235.56,235.73,235.43,235.73,10302.0,219.1783,219.3365,219.0573,219.3365,10302.0
2023-03-24 11:45:00,235.74,236.32,235.73,235.99,14857.0,219.3458,219.8854,219.3365,219.5784,14857.0
2023-03-24 11:50:00,235.93,236.25,235.87,236.15,8262.0,219.5225,219.8203,219.4667,219.7272,8262.0
2023-03-24 11:55:00,236.08,236.51,236.03,236.35,7446.0,219.6621,220.0622,219.6156,219.9133,7446.0
2023-03-24 12:00:00,236.35,236.8,236.23,236.41,8508.0,219.9133,220.332,219.8017,219.9692,8508.0
2023-03-24 12:05:00,236.32,236.59,236.18,236.41,15770.0,219.8854,220.1366,219.7552,219.9692,15770.0
2023-03-24 12:10:00,236.39,236.51,236.29,236.35,4476.0,219.9506,220.0622,219.8575,219.9133,4476.0
2023-03-24 12:15:00,236.39,236.59,236.39,236.55,5738.0,219.9506,220.1366,219.9506,220.0994,5738.0
2023-03-24 12:20:00,236.55,236.67,236.36,236.54,14590.0,220.0994,220.2111,219.9226,220.0901,14590.0
2023-03-24 12:25:00,236.56,236.65,236.32,236.52,10722.0,220.1087,220.1925,219.8854,220.0715,10722.0
2023-03-24 12:30:00,236.53,236.83,236.53,236.58,6305.0,220.0808,220.36,220.0808,220.1273,6305.0
2023-03-24 12:35:00,236.65,236.88,236.62,236.76,7019.0,220.1925,220.4065,220.1646,220.2948,7019.0
2023-03-24 12:40:00,236.76,236.97,236.69,236.96,6303.0,220.2948,220.4902,220.2297,220.4809,6303.0
2023-03-24 12:45:00,236.89,237.24,236.88,237.08,10726.0,220.4158,220.7414,220.4065,220.5926,10726.0
2023-03-24 12:50:00,237.17,237.2,237.02,237.12,4989.0,220.6763,220.7042,220.5367,220.6298,4989.0
2023-03-24 12:55:00,237.14,237.28,237.03,237.04,11918.0,220.6484,220.7787,220.546,220.5554,11918.0
2023-03-24 13:00:00,237.08,237.4,237.07,237.4,8041.0,220.5926,220.8903,220.5833,220.8903,8041.0
2023-03-24 13:05:00,237.4,237.67,237.3,237.38,15662.0,220.8903,221.1415,220.7973,220.8717,15662.0
2023-03-24 13:10:00,237.3,237.62,237.15,237.57,12605.0,220.7973,221.095,220.6577,221.0485,12605.0
2023-03-24 13:15:00,237.56,237.61,237.27,237.52,24828.0,221.0392,221.0857,220.7694,221.002,24828.0
2023-03-24 13:20:00,237.49,237.64,237.2,237.39,14974.0,220.9741,221.1136,220.7042,220.881,14974.0
2023-03-24 13:25:00,237.42,237.87,237.41,237.72,14812.0,220.9089,221.3276,220.8996,221.1881,14812.0
2023-03-24 13:30:00,237.72,237.98,237.61,237.76,15611.0,221.1881,221.43,221.0857,221.2253,15611.0
2023-03-24 13:35:00,237.81,237.88,237.59,237.59,16868.0,221.2718,221.3369,221.0671,221.0671,16868.0
2023-03-24 13:40:00,237.7,237.8,237.34,237.41,18669.0,221.1695,221.2625,220.8345,220.8996,18669.0
2023-03-24 13:45:00,237.46,237.52,237.15,237.24,8647.0,220.9461,221.002,220.6577,220.7414,8647.0
2023-03-24 13:50:00,237.16,237.28,237.09,237.27,12813.0,220.667,220.7787,220.6019,220.7694,12813.0
2023-03-24 13:55:00,237.22,237.62,237.16,237.55,17971.0,220.7228,221.095,220.667,221.0299,17971.0
2023-03-24 14:00:00,237.55,238.1,237.53,238.06,25876.0,221.0299,221.5416,221.0113,221.5044,25876.0
2023-03-24 14:05:00,238.06,238.2,237.78,238.08,71429.0,221.5044,221.6347,221.2439,221.523,71429.0
2023-03-24 14:10:00,238.09,238.22,237.9,238.16,54708.0,221.5323,221.6533,221.3555,221.5975,54708.0
2023-03-24 14:15:00,238.17,238.39,237.89,237.91,25629.0,221.6068,221.8115,221.3462,221.3649,25629.0
2023-03-24 14:20:00,238.0,238.24,237.8,237.8,14303.0,221.4486,221.6719,221.2625,221.2625,14303.0
2023-03-24 14:25:00,237.75,237.86,237.68,237.8,3554.0,221.216,221.3183,221.1508,221.2625,3554.0
2023-03-24 14:30:00,237.87,238.09,237.7,238.01,14286.0,221.3276,221.5323,221.1695,221.4579,14286.0
2023-03-24 14:35:00,238.01,238.08,237.84,238.04,5158.0,221.4579,221.523,221.2997,221.4858,5158.0
2023-03-24 14:40:00,238.02,238.18,237.91,238.18,7280.0,221.4672,221.6161,221.3649,221.6161,7280.0
2023-03-24 14:45:00,238.18,238.26,238.04,238.07,13335.0,221.6161,221.6905,221.4858,221.5137,13335.0
2023-03-24 14:50:00,238.07,238.14,237.96,238.11,9829.0,221.5137,221.5789,221.4114,221.5509,9829.0
2023-03-24 14:55:00,238.15,238.25,238.05,238.09,8619.0,221.5882,221.6812,221.4951,221.5323,8619.0
2023-03-24 15:00:00,238.05,238.05,237.74,237.91,16033.0,221.4951,221.4951,221.2067,221.3649,16033.0
2023-03-24 15:05:00,237.89,237.91,237.56,237.65,12119.0,221.3462,221.3649,221.0392,221.1229,12119.0
2023-03-24 15:10:00,237.68,237.88,237.6,237.74,9660.0,221.1508,221.3369,221.0764,221.2067,9660.0
2023-03-24 15:15:00,237.76,238.08,237.67,237.95,25486.0,221.2253,221.523,221.1415,221.4021,25486.0
2023-03-24 15:20:00,238.03,238.5,238.03,238.18,21449.0,221.4765,221.9138,221.4765,221.6161,21449.0
2023-03-24 15:25:00,238.16,238.32,238.04,238.29,20631.0,221.5975,221.7463,221.4858,221.7184,20631.0
2023-03-24 15:30:00,238.29,238.47,238.25,238.34,15276.0,221.7184,221.8859,221.6812,221.7649,15276.0
2023-03-24 15:35:00,238.36,238.51,238.11,238.15,36249.0,221.7836,221.9231,221.5509,221.5882,36249.0
2023-03-24 15:40:00,238.12,238.2,237.78,237.82,17011.0,221.5602,221.6347,221.2439,221.2811,17011.0
2023-03-24 15:45:00,237.79,237.84,237.5,237.55,21451.0,221.2532,221.2997,220.9834,221.0299,21451.0
2023-03-24 15:50:00,237.5,237.59,237.35,237.47,36344.0,220.9834,221.0671,220.8438,220.9555,36344.0
2023-03-24 15:55:00,237.45,238.13,237.43,238.05,163950.0,220.9368,221.5696,220.9182,221.4951,163950.0
2023-03-27 09:30:00,239.59,239.95,238.61,238.61,79151.0,222.928,223.263,222.0162,222.0162,79151.0
2023-03-27 09:35:00,238.78,239.27,238.35,238.7,29396.0,222.1743,222.6303,221.7743,222.0999,29396.0
2023-03-27 09:40:00,238.75,238.75,238.03,238.17,15940.0,222.1464,222.1464,221.4765,221.6068,15940.0
2023-03-27 09:45:00,238.23,238.54,237.89,238.38,24019.0,221.6626,221.951,221.3462,221.8022,24019.0
2023-03-27 09:50:00,238.41,238.48,237.91,238.29,8540.0,221.8301,221.8952,221.3649,221.7184,8540.0
2023-03-27 09:55:00,238.21,238.26,237.85,237.86,8316.0,221.644,221.6905,221.309,221.3183,8316.0
2023-03-27 10:00:00,237.84,237.86,236.18,236.33,42512.0,221.2997,221.3183,219.7552,219.8947,42512.0
2023-03-27 10:05:00,236.28,236.38,235.98,236.19,28626.0,219.8482,219.9413,219.5691,219.7645,28626.0
2023-03-27 10:10:00,236.23,236.23,235.52,235.73,14950.0,219.8017,219.8017,219.1411,219.3365,14950.0
2023-03-27 10:15:00,235.7,235.93,235.06,235.78,41507.0,219.3085,219.5225,218.7131,219.383,41507.0
2023-03-27 10:20:00,235.82,236.2,235.8,236.05,9594.0,219.4202,219.7738,219.4016,219.6342,9594.0
2023-03-27 10:25:00,236.03,236.69,235.97,236.69,15132.0,219.6156,220.2297,219.5598,220.2297,15132.0
2023-03-27 10:30:00,236.69,236.71,236.36,236.59,10648.0,220.2297,220.2483,219.9226,220.1366,10648.0
2023-03-27 10:35:00,236.59,236.69,236.31,236.43,10225.0,220.1366,220.2297,219.8761,219.9878,10225.0
2023-03-27 10:40:00,236.35,236.48,236.17,236.35,9282.0,219.9133,220.0343,219.7459,219.9133,9282.0
2023-03-27 10:45:00,236.32,236.48,236.19,236.3,12898.0,219.8854,220.0343,219.7645,219.8668,12898.0
2023-03-27 10:50:00,236.36,236.95,236.24,236.86,47880.0,219.9226,220.4716,219.811,220.3879,47880.0
2023-03-27 10:55:00,236.81,236.94,236.75,236.93,11739.0,220.3413,220.4623,220.2855,220.453,11739.0
2023-03-27 11:00:00,236.81,236.93,236.4,236.52,6443.0,220.3413,220.453,219.9599,220.0715,6443.0
2023-03-27 11:05:00,236.5,236.67,236.39,236.57,8201.0,220.0529,220.2111,219.9506,220.118,8201.0
2023-03-27 11:10:00,236.52,236.96,236.52,236.81,8877.0,220.0715,220.4809,220.0715,220.3413,8877.0
2023-03-27 11:15:00,236.84,236.98,236.35,236.35,10843.0,220.3693,220.4995,219.9133,219.9133,10843.0
2023-03-27 11:20:00,236.4,236.65,236.4,236.61,16915.0,219.9599,220.1925,219.9599,220.1553,16915.0
2023-03-27 11:25:00,236.62,236.82,236.62,236.67,10687.0,220.1646,220.3507,220.1646,220.2111,10687.0
2023-03-27 11:30:00,236.72,236.85,236.5,236.76,12719.0,220.2576,220.3786,220.0529,220.2948,12719.0
2023-03-27 11:35:00,236.76,236.93,236.65,236.87,14402.0,220.2948,220.453,220.1925,220.3972,14402.0
2023-03-27 11:40:00,236.9,237.16,236.88,236.92,21354.0,220.4251,220.667,220.4065,220.4437,21354.0
2023-03-27 11:45:00,236.88,237.35,236.87,237.25,12425.0,220.4065,220.8438,220.3972,220.7507,12425.0
2023-03-27 11:50:00,237.25,237.29,236.95,237.09,3712.0,220.7507,220.788,220.4716,220.6019,3712.0
2023-03-27 11:55:00,236.99,237.25,236.95,237.14,12001.0,220.5088,220.7507,220.4716,220.6484,12001.0
2023-03-27 12:00:00,237.07,237.18,237.04,237.09,4664.0,220.5833,220.6856,220.5554,220.6019,4664.0
2023-03-27 12:05:00,237.09,237.14,236.87,236.9,9507.0,220.6019,220.6484,220.3972,220.4251,9507.0
2023-03-27 12:10:00,236.97,237.0,236.62,236.68,9355.0,220.4902,220.5181,220.1646,220.2204,9355.0
2023-03-27 12:15:00,236.73,236.96,236.67,236.95,7390.0,220.2669,220.4809,220.2111,220.4716,7390.0
2023-03-27 12:20:00,236.92,237.21,236.92,237.21,14513.0,220.4437,220.7135,220.4437,220.7135,14513.0
2023-03-27 12:25:00,237.08,237.08,236.77,236.9,8980.0,220.5926,220.5926,220.3041,220.4251,8980.0
2023-03-27 12:30:00,236.97,237.09,236.95,237.07,6089.0,220.4902,220.6019,220.4716,220.5833,6089.0
2023-03-27 12:35:00,237.06,237.11,236.99,237.06,2762.0,220.574,220.6205,220.5088,220.574,2762.0
2023-03-27 12:40:00,237.08,237.12,236.93,237.05,9274.0,220.5926,220.6298,220.453,220.5647,9274.0
2023-03-27 12:45:00,237.01,237.03,236.74,236.74,23348.0,220.5274,220.546,220.2762,220.2762,23348.0
2023-03-27 12:50:00,236.6,236.71,236.22,236.25,4977.0,220.146,220.2483,219.7924,219.8203,4977.0
2023-03-27 12:55:00,236.32,236.32,235.99,236.15,8440.0,219.8854,219.8854,219.5784,219.7272,8440.0
2023-03-27 13:00:00,236.19,236.41,236.14,236.41,4246.0,219.7645,219.9692,219.7179,219.9692,4246.0
2023-03-27 13:05:00,236.36,236.63,236.35,236.43,6168.0,219.9226,220.1739,219.9133,219.9878,6168.0
2023-03-27 13:10:00,236.39,236.48,236.17,236.19,5397.0,219.9506,220.0343,219.7459,219.7645,5397.0
2023-03-27 13:15:00,236.21,236.34,236.14,236.34,6059.0,219.7831,219.904,219.7179,219.904,6059.0
2023-03-27 13:20:00,236.31,236.5,236.29,236.45,4038.0,219.8761,220.0529,219.8575,220.0064,4038.0
2023-03-27 13:25:00,236.44,236.5,236.18,236.31,9635.0,219.9971,220.0529,219.7552,219.8761,9635.0
2023-03-27 13:30:00,236.36,236.46,236.21,236.31,9559.0,219.9226,220.0157,219.7831,219.8761,9559.0
2023-03-27 13:35:00,236.3,236.35,236.02,236.09,4394.0,219.8668,219.9133,219.6063,219.6714,4394.0
2023-03-27 13:40:00,236.14,236.31,236.14,236.28,6654.0,219.7179,219.8761,219.7179,219.8482,6654.0
2023-03-27 13:45:00,236.29,236.47,236.29,236.37,2492.0,219.8575,220.025,219.8575,219.9319,2492.0
2023-03-27 13:50:00,236.34,236.34,235.9,235.95,11928.0,219.904,219.904,219.4946,219.5412,11928.0
2023-03-27 13:55:00,235.92,236.0,235.7,235.72,11110.0,219.5132,219.5877,219.3085,219.3272,11110.0
2023-03-27 14:00:00,235.76,235.82,235.64,235.64,9881.0,219.3644,219.4202,219.2527,219.2527,9881.0
2023-03-27 14:05:00,235.61,235.98,235.53,235.92,9510.0,219.2248,219.5691,219.1504,219.5132,9510.0
2023-03-27 14:10:00,235.94,235.96,235.81,235.92,4591.0,219.5319,219.5505,219.4109,219.5132,4591.0
2023-03-27 14:15:00,235.94,235.98,235.81,235.88,9594.0,219.5319,219.5691,219.4109,219.476,9594.0
2023-03-27 14:20:00,235.92,236.15,235.91,236.09,5163.0,219.5132,219.7272,219.5039,219.6714,5163.0
2023-03-27 14:25:00,236.06,236.19,236.04,236.14,5812.0,219.6435,219.7645,219.6249,219.7179,5812.0
2023-03-27 14:30:00,236.17,236.39,236.17,236.31,6347.0,219.7459,219.9506,219.7459,219.8761,6347.0
2023-03-27 14:35:00,236.31,236.48,236.3,236.4,5598.0,219.8761,220.0343,219.8668,219.9599,5598.0
2023-03-27 14:40:00,236.43,236.54,236.37,236.46,4960.0,219.9878,220.0901,219.9319,220.0157,4960.0
2023-03-27 14:45:00,236.46,236.95,236.46,236.91,16345.0,220.0157,220.4716,220.0157,220.4344,16345.0
2023-03-27 14:50:00,236.95,237.13,236.91,236.94,28940.0,220.4716,220.6391,220.4344,220.4623,28940.0
2023-03-27 14:55:00,236.95,237.16,236.89,237.07,15650.0,220.4716,220.667,220.4158,220.5833,15650.0
2023-03-27 15:00:00,237.24,237.32,236.96,237.01,9637.0,220.7414,220.8159,220.4809,220.5274,9637.0
2023-03-27 15:05:00,236.98,237.05,236.64,236.64,8962.0,220.4995,220.5647,220.1832,220.1832,8962.0
2023-03-27 15:10:00,236.61,236.83,236.61,236.82,3498.0,220.1553,220.36,220.1553,220.3507,3498.0
2023-03-27 15:15:00,236.77,237.04,236.72,236.81,18873.0,220.3041,220.5554,220.2576,220.3413,18873.0
2023-03-27 15:20:00,236.87,237.07,236.75,237.02,11895.0,220.3972,220.5833,220.2855,220.5367,11895.0
2023-03-27 15:25:00,237.04,237.24,236.98,237.17,8756.0,220.5554,220.7414,220.4995,220.6763,8756.0
2023-03-27 15:30:00,237.17,237.27,236.96,237.02,13630.0,220.6763,220.7694,220.4809,220.5367,13630.0
2023-03-27 15:35:00,237.02,237.07,236.75,236.83,15072.0,220.5367,220.5833,220.2855,220.36,15072.0
2023-03-27 15:40:00,236.81,236.89,236.72,236.72,15162.0,220.3413,220.4158,220.2576,220.2576,15162.0
2023-03-27 15:45:00,236.74,236.78,236.5,236.59,19136.0,220.2762,220.3134,220.0529,220.1366,19136.0
2023-03-27 15:50:00,236.53,236.84,236.37,236.64,38256.0,220.0808,220.3693,219.9319,220.1832,38256.0
2023-03-27 15:55:00,236.66,236.85,236.52,236.8,115256.0,220.2018,220.3786,220.0715,220.332,115256.0
2023-03-28 09:30:00,237.0,238.44,236.91,238.4,39572.0,220.5181,221.858,220.4344,221.8208,39572.0
2023-03-28 09:35:00,238.4,238.68,237.78,237.84,14278.0,221.8208,222.0813,221.2439,221.2997,14278.0
2023-03-28 09:40:00,237.75,237.79,237.29,237.29,21517.0,221.216,221.2532,220.788,220.788,21517.0
2023-03-28 09:45:00,237.39,237.63,237.35,237.51,9591.0,220.881,221.1043,220.8438,220.9927,9591.0
2023-03-28 09:50:00,237.48,237.84,237.31,237.59,20495.0,220.9648,221.2997,220.8066,221.0671,20495.0
2023-03-28 09:55:00,237.68,237.81,237.4,237.78,7127.0,221.1508,221.2718,220.8903,221.2439,7127.0
2023-03-28 10:00:00,237.71,237.9,237.54,237.84,12136.0,221.1788,221.3555,221.0206,221.2997,12136.0
2023-03-28 10:05:00,237.87,238.03,237.73,237.78,8970.0,221.3276,221.4765,221.1974,221.2439,8970.0
2023-03-28 10:10:00,237.74,237.81,237.5,237.5,5053.0,221.2067,221.2718,220.9834,220.9834,5053.0
2023-03-28 10:15:00,237.59,237.76,237.46,237.47,8242.0,221.0671,221.2253,220.9461,220.9555,8242.0
2023-03-28 10:20:00,237.5,237.62,237.46,237.62,11703.0,220.9834,221.095,220.9461,221.095,11703.0
2023-03-28 10:25:00,237.63,237.7,237.46,237.66,2762.0,221.1043,221.1695,220.9461,221.1322,2762.0
2023-03-28 10:30:00,237.61,237.66,237.21,237.21,6435.0,221.0857,221.1322,220.7135,220.7135,6435.0
2023-03-28 10:35:00,237.31,237.41,237.19,237.19,4421.0,220.8066,220.8996,220.6949,220.6949,4421.0
2023-03-28 10:40:00,237.28,237.4,237.22,237.29,3816.0,220.7787,220.8903,220.7228,220.788,3816.0
2023-03-28 10:45:00,237.34,237.36,237.18,237.19,4195.0,220.8345,220.8531,220.6856,220.6949,4195.0
2023-03-28 10:50:00,237.14,237.29,237.13,237.26,3924.0,220.6484,220.788,220.6391,220.7601,3924.0
2023-03-28 10:55:00,237.25,237.44,237.17,237.44,7373.0,220.7507,220.9275,220.6763,220.9275,7373.0
2023-03-28 11:00:00,237.46,237.8,237.45,237.8,5183.0,220.9461,221.2625,220.9368,221.2625,5183.0
2023-03-28 11:05:00,237.73,237.82,237.54,237.6,2920.0,221.1974,221.2811,221.0206,221.0764,2920.0
2023-03-28 11:10:00,237.57,237.89,237.56,237.78,9028.0,221.0485,221.3462,221.0392,221.2439,9028.0
2023-03-28 11:15:00,237.83,237.94,237.63,237.64,6585.0,221.2904,221.3928,221.1043,221.1136,6585.0
2023-03-28 11:20:00,237.64,237.78,237.58,237.78,5473.0,221.1136,221.2439,221.0578,221.2439,5473.0
2023-03-28 11:25:00,237.84,238.03,237.65,237.76,23097.0,221.2997,221.4765,221.1229,221.2253,23097.0
2023-03-28 11:30:00,237.8,237.83,237.66,237.66,3420.0,221.2625,221.2904,221.1322,221.1322,3420.0
2023-03-28 11:35:00,237.64,237.75,237.38,237.53,13012.0,221.1136,221.216,220.8717,221.0113,13012.0
2023-03-28 11:40:00,237.65,237.74,237.54,237.6,5708.0,221.1229,221.2067,221.0206,221.0764,5708.0
2023-03-28 11:45:00,237.64,237.84,237.57,237.84,5652.0,221.1136,221.2997,221.0485,221.2997,5652.0
2023-03-28 11:50:00,237.71,238.0,237.71,237.91,7443.0,221.1788,221.4486,221.1788,221.3649,7443.0
2023-03-28 11:55:00,237.93,237.97,237.81,237.84,4175.0,221.3835,221.4207,221.2718,221.2997,4175.0
2023-03-28 12:00:00,237.86,237.88,237.75,237.77,6803.0,221.3183,221.3369,221.216,221.2346,6803.0
2023-03-28 12:05:00,237.81,237.81,237.51,237.51,6658.0,221.2718,221.2718,220.9927,220.9927,6658.0
2023-03-28 12:10:00,237.5,237.6,237.43,237.59,7765.0,220.9834,221.0764,220.9182,221.0671,7765.0
2023-03-28 12:15:00,237.58,237.78,237.55,237.77,17965.0,221.0578,221.2439,221.0299,221.2346,17965.0
2023-03-28 12:20:00,237.71,237.89,237.71,237.85,3659.0,221.1788,221.3462,221.1788,221.309,3659.0
2023-03-28 12:25:00,237.81,237.89,237.75,237.83,4668.0,221.2718,221.3462,221.216,221.2904,4668.0
2023-03-28 12:30:00,237.85,237.88,237.67,237.82,5075.0,221.309,221.3369,221.1415,221.2811,5075.0
2023-03-28 12:35:00,237.81,237.82,237.73,237.75,6711.0,221.2718,221.2811,221.1974,221.216,6711.0
2023-03-28 12:40:00,237.79,237.79,237.67,237.73,5107.0,221.2532,221.2532,221.1415,221.1974,5107.0
2023-03-28 12:45:00,237.72,237.9,237.7,237.79,16431.0,221.1881,221.3555,221.1695,221.2532,16431.0
2023-03-28 12:50:00,237.79,238.0,237.76,238.0,13174.0,221.2532,221.4486,221.2253,221.4486,13174.0
2023-03-28 12:55:00,238.0,238.15,237.95,238.14,11130.0,221.4486,221.5882,221.4021,221.5789,11130.0
2023-03-28 13:00:00,238.17,238.37,238.1,238.16,13092.0,221.6068,221.7929,221.5416,221.5975,13092.0
2023-03-28 13:05:00,238.08,238.17,238.01,238.12,9653.0,221.523,221.6068,221.4579,221.5602,9653.0
2023-03-28 13:10:00,238.09,238.2,237.88,237.89,6933.0,221.5323,221.6347,221.3369,221.3462,6933.0
2023-03-28 13:15:00,237.89,238.01,237.84,237.99,4678.0,221.3462,221.4579,221.2997,221.4393,4678.0
2023-03-28 13:20:00,238.04,238.04,237.84,237.84,4431.0,221.4858,221.4858,221.2997,221.2997,4431.0
2023-03-28 13:25:00,237.87,237.92,237.7,237.92,7572.0,221.3276,221.3742,221.1695,221.3742,7572.0
2023-03-28 13:30:00,237.91,237.98,237.76,237.78,7427.0,221.3649,221.43,221.2253,221.2439,7427.0
2023-03-28 13:35:00,237.8,237.89,237.74,237.74,4882.0,221.2625,221.3462,221.2067,221.2067,4882.0
2023-03-28 13:40:00,237.77,237.85,237.71,237.83,9752.0,221.2346,221.309,221.1788,221.2904,9752.0
2023-03-28 13:45:00,237.84,237.86,237.74,237.8,6945.0,221.2997,221.3183,221.2067,221.2625,6945.0
2023-03-28 13:50:00,237.79,237.82,237.69,237.7,5596.0,221.2532,221.2811,221.1602,221.1695,5596.0
2023-03-28 13:55:00,237.72,237.72,237.52,237.57,2600.0,221.1881,221.1881,221.002,221.0485,2600.0
2023-03-28 14:00:00,237.57,237.7,237.57,237.65,5160.0,221.0485,221.1695,221.0485,221.1229,5160.0
2023-03-28 14:05:00,237.6,237.64,237.52,237.53,4037.0,221.0764,221.1136,221.002,221.0113,4037.0
2023-03-28 14:10:00,237.53,237.61,237.48,237.59,9647.0,221.0113,221.0857,220.9648,221.0671,9647.0
2023-03-28 14:15:00,237.61,237.81,237.58,237.78,10115.0,221.0857,221.2718,221.0578,221.2439,10115.0
2023-03-28 14:20:00,237.77,237.92,237.77,237.87,9906.0,221.2346,221.3742,221.2346,221.3276,9906.0
2023-03-28 14:25:00,237.88,238.15,237.88,238.12,19336.0,221.3369,221.5882,221.3369,221.5602,19336.0
2023-03-28 14:30:00,238.11,238.15,237.95,237.97,10192.0,221.5509,221.5882,221.4021,221.4207,10192.0
2023-03-28 14:35:00,237.99,238.01,237.76,237.76,12811.0,221.4393,221.4579,221.2253,221.2253,12811.0
2023-03-28 14:40:00,237.81,238.06,237.76,238.06,6696.0,221.2718,221.5044,221.2253,221.5044,6696.0
2023-03-28 14:45:00,238.04,238.3,237.83,238.01,16876.0,221.4858,221.7277,221.2904,221.4579,16876.0
2023-03-28 14:50:00,238.04,238.08,237.73,237.78,16486.0,221.4858,221.523,221.1974,221.2439,16486.0
2023-03-28 14:55:00,237.81,237.91,237.75,237.86,7094.0,221.2718,221.3649,221.216,221.3183,7094.0
2023-03-28 15:00:00,237.89,238.08,237.84,237.96,9768.0,221.3462,221.523,221.2997,221.4114,9768.0
2023-03-28 15:05:00,237.96,238.07,237.91,237.95,9620.0,221.4114,221.5137,221.3649,221.4021,9620.0
2023-03-28 15:10:00,237.99,238.13,237.94,238.05,9469.0,221.4393,221.5696,221.3928,221.4951,9469.0
2023-03-28 15:15:00,238.08,238.24,238.05,238.1,9660.0,221.523,221.6719,221.4951,221.5416,9660.0
2023-03-28 15:20:00,238.15,238.26,238.08,238.26,12101.0,221.5882,221.6905,221.523,221.6905,12101.0
2023-03-28 15:25:00,238.29,238.35,237.96,238.04,14976.0,221.7184,221.7743,221.4114,221.4858,14976.0
2023-03-28 15:30:00,237.99,238.11,237.88,238.11,17430.0,221.4393,221.5509,221.3369,221.5509,17430.0
2023-03-28 15:35:00,238.13,238.22,238.01,238.12,14776.0,221.5696,221.6533,221.4579,221.5602,14776.0
2023-03-28 15:40:00,238.12,238.17,237.98,238.07,16363.0,221.5602,221.6068,221.43,221.5137,16363.0
2023-03-28 15:45:00,238.13,238.14,237.86,238.1,43517.0,221.5696,221.5789,221.3183,221.5416,43517.0
2023-03-28 15:50:00,238.1,238.32,237.98,238.3,47031.0,221.5416,221.7463,221.43,221.7277,47031.0
2023-03-28 15:55:00,238.33,238.49,238.26,238.48,100263.0,221.7556,221.9045,221.6905,221.8952,100263.0
2023-03-29 09:30:00,239.71,240.09,239.54,239.88,80231.0,223.0397,223.3932,222.8815,223.1978,80231.0
2023-03-29 09:35:00,239.88,240.13,239.75,239.87,18619.0,223.1978,223.4305,223.0769,223.1885,18619.0
2023-03-29 09:40:00,239.78,239.78,239.27,239.37,18063.0,223.1048,223.1048,222.6303,222.7233,18063.0
2023-03-29 09:45:00,239.46,239.75,239.3,239.36,47642.0,222.8071,223.0769,222.6582,222.714,47642.0
2023-03-29 09:50:00,239.37,239.55,239.23,239.34,10795.0,222.7233,222.8908,222.5931,222.6954,10795.0
2023-03-29 09:55:00,239.23,239.34,239.07,239.25,18737.0,222.5931,222.6954,222.4442,222.6117,18737.0
2023-03-29 10:00:00,239.25,239.33,239.03,239.18,13828.0,222.6117,222.6861,222.407,222.5465,13828.0
2023-03-29 10:05:00,239.18,239.18,238.33,238.68,19353.0,222.5465,222.5465,221.7556,222.0813,19353.0
2023-03-29 10:10:00,238.69,239.14,238.61,239.01,14650.0,222.0906,222.5093,222.0162,222.3884,14650.0
2023-03-29 10:15:00,239.08,239.35,238.93,239.27,39872.0,222.4535,222.7047,222.3139,222.6303,39872.0
2023-03-29 10:20:00,239.32,239.33,239.1,239.21,7862.0,222.6768,222.6861,222.4721,222.5744,7862.0
2023-03-29 10:25:00,239.2,239.5,239.16,239.42,5672.0,222.5651,222.8443,222.5279,222.7698,5672.0
2023-03-29 10:30:00,239.4,239.43,239.15,239.3,65784.0,222.7512,222.7791,222.5186,222.6582,65784.0
2023-03-29 10:35:00,239.3,239.55,239.26,239.44,41592.0,222.6582,222.8908,222.621,222.7884,41592.0
2023-03-29 10:40:00,239.44,239.75,239.37,239.67,20018.0,222.7884,223.0769,222.7233,223.0025,20018.0
2023-03-29 10:45:00,239.75,239.92,239.63,239.92,17948.0,223.0769,223.2351,222.9652,223.2351,17948.0
2023-03-29 10:50:00,239.93,239.94,239.67,239.75,2585.0,223.2444,223.2537,223.0025,223.0769,2585.0
2023-03-29 10:55:00,239.72,239.72,239.41,239.55,8112.0,223.049,223.049,222.7605,222.8908,8112.0
2023-03-29 11:00:00,239.45,239.49,239.09,239.41,9991.0,222.7978,222.835,222.4628,222.7605,9991.0
2023-03-29 11:05:00,239.25,239.61,239.25,239.58,3705.0,222.6117,222.9466,222.6117,222.9187,3705.0
2023-03-29 11:10:00,239.58,239.73,239.48,239.61,10897.0,222.9187,223.0583,222.8257,222.9466,10897.0
2023-03-29 11:15:00,239.67,239.81,239.5,239.6,15980.0,223.0025,223.1327,222.8443,222.9373,15980.0
2023-03-29 11:20:00,239.54,239.74,239.53,239.66,6848.0,222.8815,223.0676,222.8722,222.9931,6848.0
2023-03-29 11:25:00,239.65,239.65,239.3,239.56,11045.0,222.9838,222.9838,222.6582,222.9001,11045.0
2023-03-29 11:30:00,239.59,240.13,239.5,240.13,39491.0,222.928,223.4305,222.8443,223.4305,39491.0
2023-03-29 11:35:00,240.11,240.49,240.1,240.37,43772.0,223.4119,223.7654,223.4026,223.6538,43772.0
2023-03-29 11:40:00,240.36,240.46,240.26,240.45,36628.0,223.6445,223.7375,223.5514,223.7282,36628.0
2023-03-29 11:45:00,240.44,240.5,240.2,240.39,8351.0,223.7189,223.7747,223.4956,223.6724,8351.0
2023-03-29 11:50:00,240.31,240.61,240.04,240.57,19451.0,223.5979,223.8771,223.3467,223.8399,19451.0
2023-03-29 11:55:00,240.62,240.63,240.27,240.39,12986.0,223.8864,223.8957,223.5607,223.6724,12986.0
2023-03-29 12:00:00,240.38,240.47,240.28,240.29,4100.0,223.6631,223.7468,223.57,223.5793,4100.0
2023-03-29 12:05:00,240.28,240.37,240.14,240.33,10297.0,223.57,223.6538,223.4398,223.6166,10297.0
2023-03-29 12:10:00,240.33,240.41,240.26,240.37,4542.0,223.6166,223.691,223.5514,223.6538,4542.0
2023-03-29 12:15:00,240.38,240.38,240.24,240.35,3978.0,223.6631,223.6631,223.5328,223.6352,3978.0
2023-03-29 12:20:00,240.35,240.47,240.32,240.45,5377.0,223.6352,223.7468,223.6073,223.7282,5377.0
2023-03-29 12:25:00,240.44,240.47,240.28,240.31,8756.0,223.7189,223.7468,223.57,223.5979,8756.0
2023-03-29 12:30:00,240.32,240.39,240.27,240.28,4620.0,223.6073,223.6724,223.5607,223.57,4620.0
2023-03-29 12:35:00,240.24,240.42,240.24,240.4,6811.0,223.5328,223.7003,223.5328,223.6817,6811.0
2023-03-29 12:40:00,240.41,240.49,240.39,240.42,6462.0,223.691,223.7654,223.6724,223.7003,6462.0
2023-03-29 12:45:00,240.44,240.45,240.36,240.39,29990.0,223.7189,223.7282,223.6445,223.6724,29990.0
2023-03-29 12:50:00,240.36,240.46,240.12,240.14,52995.0,223.6445,223.7375,223.4212,223.4398,52995.0
2023-03-29 12:55:00,240.12,240.18,240.04,240.13,6727.0,223.4212,223.477,223.3467,223.4305,6727.0
2023-03-29 13:00:00,240.09,240.09,239.72,239.72,6981.0,223.3932,223.3932,223.049,223.049,6981.0
2023-03-29 13:05:00,239.73,239.94,239.72,239.9,11547.0,223.0583,223.2537,223.049,223.2165,11547.0
2023-03-29 13:10:00,239.92,239.94,239.57,239.65,12816.0,223.2351,223.2537,222.9094,222.9838,12816.0
2023-03-29 13:15:00,239.63,239.63,239.23,239.23,4033.0,222.9652,222.9652,222.5931,222.5931,4033.0
2023-03-29 13:20:00,239.25,239.28,239.11,239.17,3491.0,222.6117,222.6396,222.4814,222.5372,3491.0
2023-03-29 13:25:00,239.17,239.29,239.16,239.29,5099.0,222.5372,222.6489,222.5279,222.6489,5099.0
2023-03-29 13:30:00,239.35,239.49,239.32,239.38,4400.0,222.7047,222.835,222.6768,222.7326,4400.0
2023-03-29 13:35:00,239.38,239.38,239.12,239.15,7707.0,222.7326,222.7326,222.4907,222.5186,7707.0
2023-03-29 13:40:00,239.16,239.36,239.15,239.16,8532.0,222.5279,222.714,222.5186,222.5279,8532.0
2023-03-29 13:45:00,239.16,239.3,239.08,239.25,12856.0,222.5279,222.6582,222.4535,222.6117,12856.0
2023-03-29 13:50:00,239.27,239.39,239.26,239.34,5372.0,222.6303,222.7419,222.621,222.6954,5372.0
2023-03-29 13:55:00,239.34,239.37,239.17,239.37,8095.0,222.6954,222.7233,222.5372,222.7233,8095.0
2023-03-29 14:00:00,239.4,239.46,239.27,239.39,12930.0,222.7512,222.8071,222.6303,222.7419,12930.0
2023-03-29 14:05:00,239.37,239.54,239.27,239.53,22278.0,222.7233,222.8815,222.6303,222.8722,22278.0
2023-03-29 14:10:00,239.57,239.9,239.54,239.66,18662.0,222.9094,223.2165,222.8815,222.9931,18662.0
2023-03-29 14:15:00,239.63,239.67,239.51,239.66,7424.0,222.9652,223.0025,222.8536,222.9931,7424.0
2023-03-29 14:20:00,239.61,239.77,239.46,239.64,7812.0,222.9466,223.0955,222.8071,222.9745,7812.0
2023-03-29 14:25:00,239.64,239.78,239.64,239.72,5760.0,222.9745,223.1048,222.9745,223.049,5760.0
2023-03-29 14:30:00,239.68,239.76,239.56,239.59,4777.0,223.0118,223.0862,222.9001,222.928,4777.0
2023-03-29 14:35:00,239.49,239.85,239.49,239.85,7052.0,222.835,223.1699,222.835,223.1699,7052.0
2023-03-29 14:40:00,239.83,240.0,239.83,239.96,15042.0,223.1513,223.3095,223.1513,223.2723,15042.0
2023-03-29 14:45:00,239.92,240.09,239.84,240.09,7375.0,223.2351,223.3932,223.1606,223.3932,7375.0
2023-03-29 14:50:00,240.07,240.37,240.0,240.37,9965.0,223.3746,223.6538,223.3095,223.6538,9965.0
2023-03-29 14:55:00,240.37,240.49,240.17,240.24,15052.0,223.6538,223.7654,223.4677,223.5328,15052.0
2023-03-29 15:00:00,240.28,240.53,240.07,240.52,22346.0,223.57,223.8026,223.3746,223.7933,22346.0
2023-03-29 15:05:00,240.46,240.5,240.38,240.5,9135.0,223.7375,223.7747,223.6631,223.7747,9135.0
2023-03-29 15:10:00,240.42,240.52,240.36,240.52,8423.0,223.7003,223.7933,223.6445,223.7933,8423.0
2023-03-29 15:15:00,240.52,240.96,240.43,240.86,11316.0,223.7933,224.2027,223.7096,224.1097,11316.0
2023-03-29 15:20:00,240.93,240.93,240.66,240.76,17984.0,224.1748,224.1748,223.9236,224.0167,17984.0
2023-03-29 15:25:00,240.76,240.96,240.71,240.91,14063.0,224.0167,224.2027,223.9701,224.1562,14063.0
2023-03-29 15:30:00,240.87,240.92,240.7,240.73,29378.0,224.119,224.1655,223.9608,223.9887,29378.0
2023-03-29 15:35:00,240.7,240.94,240.59,240.91,25205.0,223.9608,224.1841,223.8585,224.1562,25205.0
2023-03-29 15:40:00,240.92,240.97,240.59,240.84,34804.0,224.1655,224.212,223.8585,224.0911,34804.0
2023-03-29 15:45:00,240.84,240.97,240.72,240.88,30272.0,224.0911,224.212,223.9794,224.1283,30272.0
2023-03-29 15:50:00,240.94,241.59,240.91,241.35,83342.0,224.1841,224.7889,224.1562,224.5656,83342.0
2023-03-29 15:55:00,241.3,241.41,240.91,241.02,116453.0,224.5191,224.6214,224.1562,224.2586,116453.0
2023-03-30 09:30:00,242.53,242.81,242.04,242.2,30670.0,225.6636,225.9241,225.2076,225.3565,30670.0
2023-03-30 09:35:00,242.37,242.55,242.16,242.45,10655.0,225.5147,225.6822,225.3193,225.5891,10655.0
2023-03-30 09:40:00,242.48,242.53,241.93,241.98,10314.0,225.617,225.6636,225.1053,225.1518,10314.0
2023-03-30 09:45:00,242.0,242.01,241.59,241.87,11392.0,225.1704,225.1797,224.7889,225.0495,11392.0
2023-03-30 09:50:00,241.83,242.14,241.66,241.71,9078.0,225.0122,225.3007,224.8541,224.9006,9078.0
2023-03-30 09:55:00,241.66,241.77,241.26,241.4,10491.0,224.8541,224.9564,224.4819,224.6121,10491.0
2023-03-30 10:00:00,241.36,241.9,241.26,241.62,8487.0,224.5749,225.0774,224.4819,224.8168,8487.0
2023-03-30 10:05:00,241.63,241.72,241.38,241.53,12969.0,224.8261,224.9099,224.5935,224.7331,12969.0
2023-03-30 10:10:00,241.46,241.7,241.43,241.57,17569.0,224.668,224.8913,224.6401,224.7703,17569.0
2023-03-30 10:15:00,241.51,241.63,241.07,241.48,22343.0,224.7145,224.8261,224.3051,224.6866,22343.0
2023-03-30 10:20:00,241.48,241.63,241.4,241.48,9351.0,224.6866,224.8261,224.6121,224.6866,9351.0
2023-03-30 10:25:00,241.42,241.95,241.42,241.81,11768.0,224.6308,225.1239,224.6308,224.9936,11768.0
2023-03-30 10:30:00,241.85,241.92,241.42,241.46,9773.0,225.0308,225.096,224.6308,224.668,9773.0
2023-03-30 10:35:00,241.45,241.68,241.43,241.55,4931.0,224.6587,224.8727,224.6401,224.7517,4931.0
2023-03-30 10:40:00,241.55,241.65,241.44,241.45,4571.0,224.7517,224.8448,224.6494,224.6587,4571.0
2023-03-30 10:45:00,241.44,241.44,241.05,241.15,6399.0,224.6494,224.6494,224.2865,224.3795,6399.0
2023-03-30 10:50:00,241.12,241.27,241.09,241.09,9661.0,224.3516,224.4912,224.3237,224.3237,9661.0
2023-03-30 10:55:00,241.15,241.39,241.1,241.35,12475.0,224.3795,224.6028,224.333,224.5656,12475.0
2023-03-30 11:00:00,241.34,241.47,241.26,241.4,9770.0,224.5563,224.6773,224.4819,224.6121,9770.0
2023-03-30 11:05:00,241.36,241.53,241.2,241.25,10699.0,224.5749,224.7331,224.4261,224.4726,10699.0
2023-03-30 11:10:00,241.24,241.33,240.75,240.81,16664.0,224.4633,224.547,224.0073,224.0632,16664.0
2023-03-30 11:15:00,240.8,241.02,240.77,240.92,13810.0,224.0539,224.2586,224.026,224.1655,13810.0
2023-03-30 11:20:00,240.92,241.07,240.8,240.88,10543.0,224.1655,224.3051,224.0539,224.1283,10543.0
2023-03-30 11:25:00,240.88,240.94,240.79,240.94,13218.0,224.1283,224.1841,224.0446,224.1841,13218.0
2023-03-30 11:30:00,240.92,241.02,240.88,241.0,9391.0,224.1655,224.2586,224.1283,224.24,9391.0
2023-03-30 11:35:00,241.0,241.05,240.59,240.67,8284.0,224.24,224.2865,223.8585,223.9329,8284.0
2023-03-30 11:40:00,240.66,241.01,240.66,240.86,4793.0,223.9236,224.2493,223.9236,224.1097,4793.0
2023-03-30 11:45:00,240.87,240.9,240.73,240.85,7948.0,224.119,224.1469,223.9887,224.1004,7948.0
2023-03-30 11:50:00,240.84,240.86,240.76,240.81,5821.0,224.0911,224.1097,224.0167,224.0632,5821.0
2023-03-30 11:55:00,240.8,240.81,240.61,240.67,9547.0,224.0539,224.0632,223.8771,223.9329,9547.0
2023-03-30 12:00:00,240.67,240.67,240.23,240.28,25590.0,223.9329,223.9329,223.5235,223.57,25590.0
2023-03-30 12:05:00,240.27,240.45,240.11,240.44,28817.0,223.5607,223.7282,223.4119,223.7189,28817.0
2023-03-30 12:10:00,240.36,240.57,240.14,240.52,10283.0,223.6445,223.8399,223.4398,223.7933,10283.0
2023-03-30 12:15:00,240.54,240.65,240.33,240.65,10484.0,223.812,223.9143,223.6166,223.9143,10484.0
2023-03-30 12:20:00,240.65,240.69,240.41,240.49,15213.0,223.9143,223.9515,223.691,223.7654,15213.0
2023-03-30 12:25:00,240.52,240.63,240.4,240.51,9606.0,223.7933,223.8957,223.6817,223.784,9606.0
2023-03-30 12:30:00,240.5,240.55,240.4,240.46,10475.0,223.7747,223.8213,223.6817,223.7375,10475.0
2023-03-30 12:35:00,240.5,240.51,240.24,240.41,13016.0,223.7747,223.784,223.5328,223.691,13016.0
2023-03-30 12:40:00,240.41,240.48,240.23,240.32,8300.0,223.691,223.7561,223.5235,223.6073,8300.0
2023-03-30 12:45:00,240.32,240.34,240.19,240.29,6669.0,223.6073,223.6259,223.4863,223.5793,6669.0
2023-03-30 12:50:00,240.28,240.55,240.27,240.53,8439.0,223.57,223.8213,223.5607,223.8026,8439.0
2023-03-30 12:55:00,240.52,240.55,240.23,240.26,9045.0,223.7933,223.8213,223.5235,223.5514,9045.0
2023-03-30 13:00:00,240.23,240.51,240.14,240.46,14974.0,223.5235,223.784,223.4398,223.7375,14974.0
2023-03-30 13:05:00,240.48,240.49,240.35,240.38,9104.0,223.7561,223.7654,223.6352,223.6631,9104.0
2023-03-30 13:10:00,240.36,240.45,240.25,240.26,11186.0,223.6445,223.7282,223.5421,223.5514,11186.0
2023-03-30 13:15:00,240.26,240.63,240.24,240.63,17185.0,223.5514,223.8957,223.5328,223.8957,17185.0
2023-03-30 13:20:00,240.61,240.64,240.5,240.5,10553.0,223.8771,223.905,223.7747,223.7747,10553.0
2023-03-30 13:25:00,240.52,240.65,240.46,240.56,11278.0,223.7933,223.9143,223.7375,223.8306,11278.0
2023-03-30 13:30:00,240.56,240.56,240.43,240.53,19974.0,223.8306,223.8306,223.7096,223.8026,19974.0
2023-03-30 13:35:00,240.53,240.69,240.32,240.57,18947.0,223.8026,223.9515,223.6073,223.8399,18947.0
2023-03-30 13:40:00,240.61,240.84,240.56,240.76,29965.0,223.8771,224.0911,223.8306,224.0167,29965.0
2023-03-30 13:45:00,240.73,240.78,240.54,240.75,11213.0,223.9887,224.0353,223.812,224.0073,11213.0
2023-03-30 13:50:00,240.72,240.81,240.53,240.59,20910.0,223.9794,224.0632,223.8026,223.8585,20910.0
2023-03-30 13:55:00,240.61,240.7,240.38,240.62,30589.0,223.8771,223.9608,223.6631,223.8864,30589.0
2023-03-30 14:00:00,240.6,240.6,240.29,240.29,13060.0,223.8678,223.8678,223.5793,223.5793,13060.0
2023-03-30 14:05:00,240.31,240.33,240.13,240.15,15139.0,223.5979,223.6166,223.4305,223.4491,15139.0
2023-03-30 14:10:00,240.15,240.44,240.11,240.44,21848.0,223.4491,223.7189,223.4119,223.7189,21848.0
2023-03-30 14:15:00,240.44,240.52,240.23,240.23,9653.0,223.7189,223.7933,223.5235,223.5235,9653.0
2023-03-30 14:20:00,240.26,240.5,240.23,240.5,11019.0,223.5514,223.7747,223.5235,223.7747,11019.0
2023-03-30 14:25:00,240.46,240.46,240.32,240.36,14465.0,223.7375,223.7375,223.6073,223.6445,14465.0
2023-03-30 14:30:00,240.4,240.55,240.32,240.54,29582.0,223.6817,223.8213,223.6073,223.812,29582.0
2023-03-30 14:35:00,240.54,240.68,240.44,240.62,23039.0,223.812,223.9422,223.7189,223.8864,23039.0
2023-03-30 14:40:00,240.58,240.93,240.46,240.91,42700.0,223.8492,224.1748,223.7375,224.1562,42700.0
2023-03-30 14:45:00,240.91,240.97,240.82,240.87,19114.0,224.1562,224.212,224.0725,224.119,19114.0
2023-03-30 14:50:00,240.84,240.88,240.74,240.87,24195.0,224.0911,224.1283,223.998,224.119,24195.0
2023-03-30 14:55:00,240.86,241.06,240.83,241.06,12789.0,224.1097,224.2958,224.0818,224.2958,12789.0
2023-03-30 15:00:00,241.03,241.35,240.96,241.31,8858.0,224.2679,224.5656,224.2027,224.5284,8858.0
2023-03-30 15:05:00,241.29,241.39,241.15,241.24,14026.0,224.5098,224.6028,224.3795,224.4633,14026.0
2023-03-30 15:10:00,241.23,241.25,240.97,241.03,12753.0,224.454,224.4726,224.212,224.2679,12753.0
2023-03-30 15:15:00,241.03,241.4,241.0,241.27,22641.0,224.2679,224.6121,224.24,224.4912,22641.0
2023-03-30 15:20:00,241.28,241.43,241.23,241.33,14937.0,224.5005,224.6401,224.454,224.547,14937.0
2023-03-30 15:25:00,241.37,241.6,241.28,241.49,52993.0,224.5842,224.7982,224.5005,224.6959,52993.0
2023-03-30 15:30:00,241.5,241.67,241.46,241.52,20293.0,224.7052,224.8634,224.668,224.7238,20293.0
2023-03-30 15:35:00,241.52,241.52,241.37,241.45,18436.0,224.7238,224.7238,224.5842,224.6587,18436.0
2023-03-30 15:40:00,241.45,241.71,241.44,241.56,26272.0,224.6587,224.9006,224.6494,224.761,26272.0
2023-03-30 15:45:00,241.58,241.58,241.3,241.55,49848.0,224.7796,224.7796,224.5191,224.7517,49848.0
2023-03-30 15:50:00,241.59,241.83,241.53,241.63,57467.0,224.7889,225.0122,224.7331,224.8261,57467.0
2023-03-30 15:55:00,241.63,241.86,241.39,241.47,130231.0,224.8261,225.0402,224.6028,224.6773,130231.0
2023-03-31 09:30:00,241.36,242.4,241.17,242.16,37178.0,224.5749,225.5426,224.3981,225.3193,37178.0
2023-03-31 09:35:00,242.17,242.2,241.29,241.3,28122.0,225.3286,225.3565,224.5098,224.5191,28122.0
2023-03-31 09:40:00,241.29,241.56,241.21,241.23,17782.0,224.5098,224.761,224.4354,224.454,17782.0
2023-03-31 09:45:00,241.29,241.48,240.98,241.29,31632.0,224.5098,224.6866,224.2214,224.5098,31632.0
2023-03-31 09:50:00,241.29,241.53,241.17,241.49,20889.0,224.5098,224.7331,224.3981,224.6959,20889.0
2023-03-31 09:55:00,241.44,241.46,241.12,241.26,13024.0,224.6494,224.668,224.3516,224.4819,13024.0
2023-03-31 10:00:00,241.26,241.27,240.8,240.95,11699.0,224.4819,224.4912,224.0539,224.1934,11699.0
2023-03-31 10:05:00,240.95,241.16,240.88,241.04,14711.0,224.1934,224.3888,224.1283,224.2772,14711.0
2023-03-31 10:10:00,241.0,241.09,240.79,240.93,20700.0,224.24,224.3237,224.0446,224.1748,20700.0
2023-03-31 10:15:00,240.89,241.15,240.8,241.06,32841.0,224.1376,224.3795,224.0539,224.2958,32841.0
2023-03-31 10:20:00,241.04,241.21,240.88,241.03,13108.0,224.2772,224.4354,224.1283,224.2679,13108.0
2023-03-31 10:25:00,241.03,241.03,240.73,240.84,15793.0,224.2679,224.2679,223.9887,224.0911,15793.0
2023-03-31 10:30:00,240.87,241.13,240.85,240.89,22879.0,224.119,224.3609,224.1004,224.1376,22879.0
2023-03-31 10:35:00,240.84,240.93,240.77,240.77,15273.0,224.0911,224.1748,224.026,224.026,15273.0
2023-03-31 10:40:00,240.68,240.89,240.59,240.65,14067.0,223.9422,224.1376,223.8585,223.9143,14067.0
2023-03-31 10:45:00,240.69,240.73,240.55,240.58,12999.0,223.9515,223.9887,223.8213,223.8492,12999.0
2023-03-31 10:50:00,240.61,240.78,240.53,240.53,11045.0,223.8771,224.0353,223.8026,223.8026,11045.0
2023-03-31 10:55:00,240.54,240.62,240.42,240.46,14365.0,223.812,223.8864,223.7003,223.7375,14365.0
2023-03-31 11:00:00,240.43,240.43,239.92,239.97,11709.0,223.7096,223.7096,223.2351,223.2816,11709.0
2023-03-31 11:05:00,239.96,240.32,239.96,240.16,14413.0,223.2723,223.6073,223.2723,223.4584,14413.0
2023-03-31 11:10:00,240.09,240.31,239.91,240.27,18846.0,223.3932,223.5979,223.2258,223.5607,18846.0
2023-03-31 11:15:00,240.18,240.2,240.0,240.0,10987.0,223.477,223.4956,223.3095,223.3095,10987.0
2023-03-31 11:20:00,240.01,240.27,239.92,240.24,11140.0,223.3188,223.5607,223.2351,223.5328,11140.0
2023-03-31 11:25:00,240.17,240.17,239.84,239.85,8039.0,223.4677,223.4677,223.1606,223.1699,8039.0
2023-03-31 11:30:00,239.87,239.93,239.74,239.74,12447.0,223.1885,223.2444,223.0676,223.0676,12447.0
2023-03-31 11:35:00,239.76,239.76,239.41,239.46,8010.0,223.0862,223.0862,222.7605,222.8071,8010.0
2023-03-31 11:40:00,239.43,239.54,239.27,239.28,10978.0,222.7791,222.8815,222.6303,222.6396,10978.0
2023-03-31 11:45:00,239.25,239.37,239.15,239.31,22919.0,222.6117,222.7233,222.5186,222.6675,22919.0
2023-03-31 11:50:00,239.33,239.87,239.33,239.73,8622.0,222.6861,223.1885,222.6861,223.0583,8622.0
2023-03-31 11:55:00,239.77,239.95,239.66,239.95,5108.0,223.0955,223.263,222.9931,223.263,5108.0
2023-03-31 12:00:00,239.95,240.04,239.91,240.0,11464.0,223.263,223.3467,223.2258,223.3095,11464.0
2023-03-31 12:05:00,239.99,239.99,239.84,239.94,4630.0,223.3002,223.3002,223.1606,223.2537,4630.0
2023-03-31 12:10:00,239.94,240.03,239.92,240.01,26881.0,223.2537,223.3374,223.2351,223.3188,26881.0
2023-03-31 12:15:00,240.01,240.09,239.93,239.94,15963.0,223.3188,223.3932,223.2444,223.2537,15963.0
2023-03-31 12:20:00,239.92,240.01,239.8,239.99,9863.0,223.2351,223.3188,223.1234,223.3002,9863.0
2023-03-31 12:25:00,240.01,240.01,239.76,239.87,11395.0,223.3188,223.3188,223.0862,223.1885,11395.0
2023-03-31 12:30:00,239.87,240.01,239.76,239.99,8799.0,223.1885,223.3188,223.0862,223.3002,8799.0
2023-03-31 12:35:00,239.99,240.01,239.82,239.93,6980.0,223.3002,223.3188,223.142,223.2444,6980.0
2023-03-31 12:40:00,239.97,240.01,239.89,239.89,8787.0,223.2816,223.3188,223.2072,223.2072,8787.0
2023-03-31 12:45:00,239.93,240.03,239.93,240.03,25511.0,223.2444,223.3374,223.2444,223.3374,25511.0
2023-03-31 12:50:00,240.02,240.32,239.95,240.01,15562.0,223.3281,223.6073,223.263,223.3188,15562.0
2023-03-31 12:55:00,240.01,240.09,239.9,240.01,15321.0,223.3188,223.3932,223.2165,223.3188,15321.0
2023-03-31 13:00:00,239.92,240.03,239.8,240.0,10339.0,223.2351,223.3374,223.1234,223.3095,10339.0
2023-03-31 13:05:00,239.96,240.17,239.84,240.17,9711.0,223.2723,223.4677,223.1606,223.4677,9711.0
2023-03-31 13:10:00,240.17,240.18,239.89,240.0,10376.0,223.4677,223.477,223.2072,223.3095,10376.0
2023-03-31 13:15:00,240.07,240.15,239.94,239.94,4895.0,223.3746,223.4491,223.2537,223.2537,4895.0
2023-03-31 13:20:00,239.94,240.07,239.86,240.01,2931.0,223.2537,223.3746,223.1792,223.3188,2931.0
2023-03-31 13:25:00,240.04,240.04,239.9,239.99,3784.0,223.3467,223.3467,223.2165,223.3002,3784.0
2023-03-31 13:30:00,240.0,240.01,239.92,239.96,3609.0,223.3095,223.3188,223.2351,223.2723,3609.0
2023-03-31 13:35:00,239.98,239.98,239.83,239.95,3262.0,223.2909,223.2909,223.1513,223.263,3262.0
2023-03-31 13:40:00,239.95,240.04,239.83,239.92,6883.0,223.263,223.3467,223.1513,223.2351,6883.0
2023-03-31 13:45:00,239.92,240.09,239.92,240.03,7444.0,223.2351,223.3932,223.2351,223.3374,7444.0
2023-03-31 13:50:00,240.05,240.13,239.98,240.03,4933.0,223.356,223.4305,223.2909,223.3374,4933.0
2023-03-31 13:55:00,240.04,240.11,239.94,240.05,6443.0,223.3467,223.4119,223.2537,223.356,6443.0
2023-03-31 14:00:00,240.09,240.39,240.07,240.36,3210.0,223.3932,223.6724,223.3746,223.6445,3210.0
2023-03-31 14:05:00,240.41,240.59,240.35,240.45,5580.0,223.691,223.8585,223.6352,223.7282,5580.0
2023-03-31 14:10:00,240.46,240.65,240.44,240.63,5310.0,223.7375,223.9143,223.7189,223.8957,5310.0
2023-03-31 14:15:00,240.68,240.72,240.51,240.57,5622.0,223.9422,223.9794,223.784,223.8399,5622.0
2023-03-31 14:20:00,240.56,240.6,240.41,240.45,10998.0,223.8306,223.8678,223.691,223.7282,10998.0
2023-03-31 14:25:00,240.41,240.41,240.02,240.21,14463.0,223.691,223.691,223.3281,223.5049,14463.0
2023-03-31 14:30:00,240.23,240.29,240.13,240.28,5670.0,223.5235,223.5793,223.4305,223.57,5670.0
2023-03-31 14:35:00,240.27,240.51,240.27,240.47,6121.0,223.5607,223.784,223.5607,223.7468,6121.0
2023-03-31 14:40:00,240.46,240.81,240.45,240.79,3429.0,223.7375,224.0632,223.7282,224.0446,3429.0
2023-03-31 14:45:00,240.81,240.9,240.78,240.85,8082.0,224.0632,224.1469,224.0353,224.1004,8082.0
2023-03-31 14:50:00,240.84,240.85,240.7,240.74,8849.0,224.0911,224.1004,223.9608,223.998,8849.0
2023-03-31 14:55:00,240.78,240.82,240.52,240.57,9398.0,224.0353,224.0725,223.7933,223.8399,9398.0
2023-03-31 15:00:00,240.59,240.92,240.57,240.92,7834.0,223.8585,224.1655,223.8399,224.1655,7834.0
2023-03-31 15:05:00,240.93,240.93,240.71,240.87,7914.0,224.1748,224.1748,223.9701,224.119,7914.0
2023-03-31 15:10:00,240.85,240.87,240.69,240.79,9945.0,224.1004,224.119,223.9515,224.0446,9945.0
2023-03-31 15:15:00,240.79,241.06,240.78,240.95,9866.0,224.0446,224.2958,224.0353,224.1934,9866.0
2023-03-31 15:20:00,240.96,241.5,240.95,241.48,11616.0,224.2027,224.7052,224.1934,224.6866,11616.0
2023-03-31 15:25:00,241.45,241.53,241.29,241.4,20938.0,224.6587,224.7331,224.5098,224.6121,20938.0
2023-03-31 15:30:00,241.43,241.46,241.23,241.3,23159.0,224.6401,224.668,224.454,224.5191,23159.0
2023-03-31 15:35:00,241.29,241.35,241.07,241.12,18432.0,224.5098,224.5656,224.3051,224.3516,18432.0
2023-03-31 15:40:00,241.08,241.15,240.93,240.93,11921.0,224.3144,224.3795,224.1748,224.1748,11921.0
2023-03-31 15:45:00,240.93,241.09,240.92,241.04,21935.0,224.1748,224.3237,224.1655,224.2772,21935.0
2023-03-31 15:50:00,241.03,241.67,240.93,241.3,66940.0,224.2679,224.8634,224.1748,224.5191,66940.0
2023-03-31 15:55:00,241.35,242.0,241.31,241.81,178806.0,224.5656,225.1704,224.5284,224.9936,178806.0
2023-04-03 09:30:00,242.0,242.35,241.53,241.75,59525.0,225.1704,225.4961,224.7331,224.9378,59525.0
2023-04-03 09:35:00,241.75,241.91,241.35,241.8,13723.0,224.9378,225.0867,224.5656,224.9843,13723.0
2023-04-03 09:40:00,241.65,242.23,241.44,241.99,8268.0,224.8448,225.3844,224.6494,225.1611,8268.0
2023-04-03 09:45:00,241.87,242.66,241.85,242.66,11371.0,225.0495,225.7845,225.0308,225.7845,11371.0
2023-04-03 09:50:00,242.51,242.91,242.47,242.87,8763.0,225.6449,226.0171,225.6077,225.9799,8763.0
2023-04-03 09:55:00,242.82,243.35,242.79,243.18,21952.0,225.9334,226.4265,225.9055,226.2684,21952.0
2023-04-03 10:00:00,243.1,243.33,242.87,243.01,16213.0,226.1939,226.4079,225.9799,226.1102,16213.0
2023-04-03 10:05:00,243.04,243.94,243.04,243.85,7592.0,226.1381,226.9755,226.1381,226.8918,7592.0
2023-04-03 10:10:00,243.83,243.83,243.41,243.5,8901.0,226.8732,226.8732,226.4824,226.5661,8901.0
2023-04-03 10:15:00,243.43,243.53,243.22,243.37,3346.0,226.501,226.594,226.3056,226.4451,3346.0
2023-04-03 10:20:00,243.29,243.38,243.19,243.32,5055.0,226.3707,226.4544,226.2777,226.3986,5055.0
2023-04-03 10:25:00,243.3,243.38,243.24,243.38,5081.0,226.38,226.4544,226.3242,226.4544,5081.0
2023-04-03 10:30:00,243.37,243.43,242.96,242.97,7608.0,226.4451,226.501,226.0637,226.073,7608.0
2023-04-03 10:35:00,242.99,242.99,242.78,242.78,8141.0,226.0916,226.0916,225.8962,225.8962,8141.0
2023-04-03 10:40:00,242.78,243.19,242.74,243.03,7247.0,225.8962,226.2777,225.859,226.1288,7247.0
2023-04-03 10:45:00,242.99,243.19,242.92,243.14,10635.0,226.0916,226.2777,226.0264,226.2311,10635.0
2023-04-03 10:50:00,243.16,243.44,243.13,243.4,9409.0,226.2497,226.5103,226.2218,226.4731,9409.0
2023-04-03 10:55:00,243.44,243.51,243.31,243.45,5280.0,226.5103,226.5754,226.3893,226.5196,5280.0
2023-04-03 11:00:00,243.35,243.44,243.05,243.34,19312.0,226.4265,226.5103,226.1474,226.4172,19312.0
2023-04-03 11:05:00,243.37,243.42,243.04,243.23,5928.0,226.4451,226.4917,226.1381,226.3149,5928.0
2023-04-03 11:10:00,243.13,243.34,243.02,243.02,6339.0,226.2218,226.4172,226.1195,226.1195,6339.0
2023-04-03 11:15:00,242.98,243.0,242.8,242.95,8695.0,226.0823,226.1009,225.9148,226.0544,8695.0
2023-04-03 11:20:00,242.95,243.0,242.81,242.84,1917.0,226.0544,226.1009,225.9241,225.952,1917.0
2023-04-03 11:25:00,242.81,243.02,242.8,243.02,2905.0,225.9241,226.1195,225.9148,226.1195,2905.0
2023-04-03 11:30:00,242.99,243.29,242.98,243.27,10959.0,226.0916,226.3707,226.0823,226.3521,10959.0
2023-04-03 11:35:00,243.2,243.4,243.09,243.31,16882.0,226.287,226.4731,226.1846,226.3893,16882.0
2023-04-03 11:40:00,243.25,243.44,243.14,243.44,6602.0,226.3335,226.5103,226.2311,226.5103,6602.0
2023-04-03 11:45:00,243.43,243.55,243.36,243.44,5084.0,226.501,226.6126,226.4358,226.5103,5084.0
2023-04-03 11:50:00,243.52,243.64,243.5,243.63,4606.0,226.5847,226.6964,226.5661,226.6871,4606.0
2023-04-03 11:55:00,243.68,243.83,243.6,243.8,6080.0,226.7336,226.8732,226.6591,226.8452,6080.0
2023-04-03 12:00:00,243.79,243.86,243.64,243.67,10141.0,226.8359,226.9011,226.6964,226.7243,10141.0
2023-04-03 12:05:00,243.66,243.71,243.5,243.57,8102.0,226.715,226.7615,226.5661,226.6312,8102.0
2023-04-03 12:10:00,243.52,243.55,243.43,243.43,5695.0,226.5847,226.6126,226.501,226.501,5695.0
2023-04-03 12:15:00,243.47,243.51,243.38,243.46,7740.0,226.5382,226.5754,226.4544,226.5289,7740.0
2023-04-03 12:20:00,243.46,243.53,243.33,243.34,4069.0,226.5289,226.594,226.4079,226.4172,4069.0
2023-04-03 12:25:00,243.31,243.51,243.25,243.48,5858.0,226.3893,226.5754,226.3335,226.5475,5858.0
2023-04-03 12:30:00,243.48,243.58,243.44,243.58,5337.0,226.5475,226.6405,226.5103,226.6405,5337.0
2023-04-03 12:35:00,243.58,243.65,243.5,243.63,4457.0,226.6405,226.7057,226.5661,226.6871,4457.0
2023-04-03 12:40:00,243.62,243.72,243.6,243.68,5882.0,226.6778,226.7708,226.6591,226.7336,5882.0
2023-04-03 12:45:00,243.64,243.88,243.53,243.62,8698.0,226.6964,226.9197,226.594,226.6778,8698.0
2023-04-03 12:50:00,243.65,243.79,243.54,243.54,6505.0,226.7057,226.8359,226.6033,226.6033,6505.0
2023-04-03 12:55:00,243.53,243.72,243.53,243.67,5729.0,226.594,226.7708,226.594,226.7243,5729.0
2023-04-03 13:00:00,243.65,243.81,243.62,243.77,5681.0,226.7057,226.8545,226.6778,226.8173,5681.0
2023-04-03 13:05:00,243.81,243.85,243.7,243.85,6494.0,226.8545,226.8918,226.7522,226.8918,6494.0
2023-04-03 13:10:00,243.83,243.94,243.81,243.87,11468.0,226.8732,226.9755,226.8545,226.9104,11468.0
2023-04-03 13:15:00,243.89,244.36,243.89,244.36,8491.0,226.929,227.3663,226.929,227.3663,8491.0
2023-04-03 13:20:00,244.31,244.38,244.19,244.38,5665.0,227.3198,227.3849,227.2081,227.3849,5665.0
2023-04-03 13:25:00,244.37,244.46,244.35,244.38,5573.0,227.3756,227.4593,227.357,227.3849,5573.0
2023-04-03 13:30:00,244.37,244.37,244.18,244.2,7738.0,227.3756,227.3756,227.1988,227.2174,7738.0
2023-04-03 13:35:00,244.19,244.28,244.01,244.22,8624.0,227.2081,227.2919,227.0406,227.236,8624.0
2023-04-03 13:40:00,244.21,244.21,244.08,244.09,3493.0,227.2267,227.2267,227.1058,227.1151,3493.0
2023-04-03 13:45:00,244.09,244.18,244.01,244.15,4173.0,227.1151,227.1988,227.0406,227.1709,4173.0
2023-04-03 13:50:00,244.18,244.19,244.01,244.09,5944.0,227.1988,227.2081,227.0406,227.1151,5944.0
2023-04-03 13:55:00,244.07,244.17,244.06,244.07,4352.0,227.0965,227.1895,227.0872,227.0965,4352.0
2023-04-03 14:00:00,244.04,244.27,244.0,244.27,5817.0,227.0685,227.2826,227.0313,227.2826,5817.0
2023-04-03 14:05:00,244.26,244.31,244.22,244.24,4788.0,227.2732,227.3198,227.236,227.2546,4788.0
2023-04-03 14:10:00,244.23,244.24,244.04,244.04,22659.0,227.2453,227.2546,227.0685,227.0685,22659.0
2023-04-03 14:15:00,244.0,244.0,243.81,243.87,5117.0,227.0313,227.0313,226.8545,226.9104,5117.0
2023-04-03 14:20:00,243.83,243.83,243.68,243.78,10065.0,226.8732,226.8732,226.7336,226.8266,10065.0
2023-04-03 14:25:00,243.78,243.78,243.56,243.6,11885.0,226.8266,226.8266,226.6219,226.6591,11885.0
2023-04-03 14:30:00,243.6,243.99,243.58,243.9,31367.0,226.6591,227.022,226.6405,226.9383,31367.0
2023-04-03 14:35:00,243.91,244.25,243.9,244.25,11667.0,226.9476,227.2639,226.9383,227.2639,11667.0
2023-04-03 14:40:00,244.27,244.27,244.17,244.2,5175.0,227.2826,227.2826,227.1895,227.2174,5175.0
2023-04-03 14:45:00,244.18,244.33,244.12,244.19,17663.0,227.1988,227.3384,227.143,227.2081,17663.0
2023-04-03 14:50:00,244.17,244.29,244.15,244.25,9133.0,227.1895,227.3012,227.1709,227.2639,9133.0
2023-04-03 14:55:00,244.25,244.27,244.12,244.22,11389.0,227.2639,227.2826,227.143,227.236,11389.0
2023-04-03 15:00:00,244.23,244.32,244.17,244.24,14477.0,227.2453,227.3291,227.1895,227.2546,14477.0
2023-04-03 15:05:00,244.23,244.25,244.1,244.17,9151.0,227.2453,227.2639,227.1244,227.1895,9151.0
2023-04-03 15:10:00,244.18,244.51,244.18,244.5,8387.0,227.1988,227.5059,227.1988,227.4966,8387.0
2023-04-03 15:15:00,244.47,244.55,244.3,244.55,10426.0,227.4686,227.5431,227.3105,227.5431,10426.0
2023-04-03 15:20:00,244.53,244.55,244.43,244.48,10174.0,227.5245,227.5431,227.4314,227.4779,10174.0
2023-04-03 15:25:00,244.51,244.61,244.41,244.47,12747.0,227.5059,227.5989,227.4128,227.4686,12747.0
2023-04-03 15:30:00,244.45,244.61,244.38,244.43,11571.0,227.45,227.5989,227.3849,227.4314,11571.0
2023-04-03 15:35:00,244.41,244.53,244.35,244.37,10404.0,227.4128,227.5245,227.357,227.3756,10404.0
2023-04-03 15:40:00,244.39,244.52,244.32,244.48,17760.0,227.3942,227.5152,227.3291,227.4779,17760.0
2023-04-03 15:45:00,244.5,244.75,244.5,244.71,24014.0,227.4966,227.7292,227.4966,227.692,24014.0
2023-04-03 15:50:00,244.72,244.73,244.33,244.47,29405.0,227.7013,227.7106,227.3384,227.4686,29405.0
2023-04-03 15:55:00,244.48,244.58,244.35,244.45,67855.0,227.4779,227.571,227.357,227.45,67855.0
2023-04-04 09:30:00,244.54,245.44,243.8,245.41,59575.0,227.5338,228.3712,226.8452,228.3433,59575.0
2023-04-04 09:35:00,245.44,245.96,245.42,245.59,25159.0,228.3712,228.855,228.3526,228.5108,25159.0
2023-04-04 09:40:00,245.81,246.56,245.71,246.4,14394.0,228.7155,229.4133,228.6224,229.2644,14394.0
2023-04-04 09:45:00,246.42,246.49,245.95,246.22,14025.0,229.283,229.3482,228.8457,229.0969,14025.0
2023-04-04 09:50:00,246.23,246.81,246.12,246.81,12400.0,229.1062,229.6459,229.0039,229.6459,12400.0
2023-04-04 09:55:00,246.69,247.11,246.57,246.88,34668.0,229.5343,229.925,229.4226,229.711,34668.0
2023-04-04 10:00:00,246.92,247.07,246.64,246.67,31432.0,229.7483,229.8878,229.4877,229.5156,31432.0
2023-04-04 10:05:00,246.65,246.69,246.36,246.44,17918.0,229.497,229.5343,229.2272,229.3016,17918.0
2023-04-04 10:10:00,246.44,246.94,246.4,246.9,28675.0,229.3016,229.7669,229.2644,229.7297,28675.0
2023-04-04 10:15:00,246.91,247.45,246.75,247.28,19957.0,229.739,230.2414,229.5901,230.0832,19957.0
2023-04-04 10:20:00,247.29,247.5,246.93,247.31,31621.0,230.0925,230.2879,229.7576,230.1111,31621.0
2023-04-04 10:25:00,247.34,247.64,247.17,247.43,40033.0,230.1391,230.4182,229.9809,230.2228,40033.0
2023-04-04 10:30:00,247.4,247.74,247.32,247.65,26261.0,230.1949,230.5112,230.1204,230.4275,26261.0
2023-04-04 10:35:00,247.7,248.08,247.6,248.07,16218.0,230.474,230.8276,230.381,230.8183,16218.0
2023-04-04 10:40:00,248.06,248.06,247.33,247.88,27944.0,230.809,230.809,230.1297,230.6415,27944.0
2023-04-04 10:45:00,247.87,247.95,247.55,247.67,18629.0,230.6322,230.7066,230.3344,230.4461,18629.0
2023-04-04 10:50:00,247.67,247.85,247.62,247.72,14138.0,230.4461,230.6136,230.3996,230.4926,14138.0
2023-04-04 10:55:00,247.72,247.72,247.37,247.4,17859.0,230.4926,230.4926,230.167,230.1949,17859.0
2023-04-04 11:00:00,247.39,247.69,247.26,247.56,12702.0,230.1856,230.4647,230.0646,230.3438,12702.0
2023-04-04 11:05:00,247.57,247.59,247.33,247.44,11977.0,230.3531,230.3717,230.1297,230.2321,11977.0
2023-04-04 11:10:00,247.39,247.59,247.35,247.45,13223.0,230.1856,230.3717,230.1484,230.2414,13223.0
2023-04-04 11:15:00,247.42,247.42,247.1,247.28,18567.0,230.2135,230.2135,229.9157,230.0832,18567.0
2023-04-04 11:20:00,247.23,247.39,247.15,247.39,12321.0,230.0367,230.1856,229.9623,230.1856,12321.0
2023-04-04 11:25:00,247.42,247.48,247.15,247.37,21432.0,230.2135,230.2693,229.9623,230.167,21432.0
2023-04-04 11:30:00,247.33,247.33,246.8,246.87,15467.0,230.1297,230.1297,229.6366,229.7017,15467.0
2023-04-04 11:35:00,246.84,247.2,246.83,247.15,12321.0,229.6738,230.0088,229.6645,229.9623,12321.0
2023-04-04 11:40:00,247.13,247.55,247.1,247.55,13852.0,229.9437,230.3344,229.9157,230.3344,13852.0
2023-04-04 11:45:00,247.53,247.76,247.53,247.74,12894.0,230.3158,230.5298,230.3158,230.5112,12894.0
2023-04-04 11:50:00,247.74,247.8,247.67,247.73,13130.0,230.5112,230.5671,230.4461,230.5019,13130.0
2023-04-04 11:55:00,247.73,247.89,247.42,247.46,26104.0,230.5019,230.6508,230.2135,230.2507,26104.0
2023-04-04 12:00:00,247.39,247.55,247.3,247.4,16497.0,230.1856,230.3344,230.1018,230.1949,16497.0
2023-04-04 12:05:00,247.4,247.44,246.92,247.27,17936.0,230.1949,230.2321,229.7483,230.0739,17936.0
2023-04-04 12:10:00,247.28,247.29,246.65,246.65,21451.0,230.0832,230.0925,229.497,229.497,21451.0
2023-04-04 12:15:00,246.62,246.65,246.42,246.46,11029.0,229.4691,229.497,229.283,229.3203,11029.0
2023-04-04 12:20:00,246.45,246.63,246.41,246.56,13391.0,229.3109,229.4784,229.2737,229.4133,13391.0
2023-04-04 12:25:00,246.59,246.99,246.56,246.99,14462.0,229.4412,229.8134,229.4133,229.8134,14462.0
2023-04-04 12:30:00,246.99,247.28,246.9,246.92,22321.0,229.8134,230.0832,229.7297,229.7483,22321.0
2023-04-04 12:35:00,246.86,246.95,246.75,246.82,9450.0,229.6924,229.7762,229.5901,229.6552,9450.0
2023-04-04 12:40:00,246.84,247.16,246.84,247.16,5837.0,229.6738,229.9716,229.6738,229.9716,5837.0
2023-04-04 12:45:00,247.14,247.43,247.08,247.39,16544.0,229.953,230.2228,229.8971,230.1856,16544.0
2023-04-04 12:50:00,247.37,247.38,247.16,247.28,7956.0,230.167,230.1763,229.9716,230.0832,7956.0
2023-04-04 12:55:00,247.32,247.45,247.15,247.17,19036.0,230.1204,230.2414,229.9623,229.9809,19036.0
2023-04-04 13:00:00,247.17,247.39,247.16,247.36,6725.0,229.9809,230.1856,229.9716,230.1577,6725.0
2023-04-04 13:05:00,247.36,247.61,247.26,247.36,10954.0,230.1577,230.3903,230.0646,230.1577,10954.0
2023-04-04 13:10:00,247.37,247.37,247.12,247.21,6451.0,230.167,230.167,229.9344,230.0181,6451.0
2023-04-04 13:15:00,247.18,247.53,247.18,247.28,13220.0,229.9902,230.3158,229.9902,230.0832,13220.0
2023-04-04 13:20:00,247.28,247.32,247.15,247.25,5419.0,230.0832,230.1204,229.9623,230.0553,5419.0
2023-04-04 13:25:00,247.24,247.29,247.14,247.26,7508.0,230.046,230.0925,229.953,230.0646,7508.0
2023-04-04 13:30:00,247.26,247.31,247.03,247.12,11734.0,230.0646,230.1111,229.8506,229.9344,11734.0
2023-04-04 13:35:00,247.06,247.16,246.95,247.09,6618.0,229.8785,229.9716,229.7762,229.9064,6618.0
2023-04-04 13:40:00,247.04,247.09,246.84,246.95,10100.0,229.8599,229.9064,229.6738,229.7762,10100.0
2023-04-04 13:45:00,246.89,246.96,246.77,246.84,10337.0,229.7203,229.7855,229.6087,229.6738,10337.0
2023-04-04 13:50:00,246.81,246.86,246.7,246.78,7042.0,229.6459,229.6924,229.5436,229.618,7042.0
2023-04-04 13:55:00,246.77,246.93,246.74,246.92,5656.0,229.6087,229.7576,229.5808,229.7483,5656.0
2023-04-04 14:00:00,246.88,246.92,246.76,246.91,6757.0,229.711,229.7483,229.5994,229.739,6757.0
2023-04-04 14:05:00,246.93,247.1,246.91,246.99,9043.0,229.7576,229.9157,229.739,229.8134,9043.0
2023-04-04 14:10:00,246.99,247.1,246.91,246.92,7002.0,229.8134,229.9157,229.739,229.7483,7002.0
2023-04-04 14:15:00,246.91,246.95,246.73,246.77,6205.0,229.739,229.7762,229.5715,229.6087,6205.0
2023-04-04 14:20:00,246.75,246.84,246.72,246.73,6376.0,229.5901,229.6738,229.5622,229.5715,6376.0
2023-04-04 14:25:00,246.75,246.79,246.51,246.55,8047.0,229.5901,229.6273,229.3668,229.404,8047.0
2023-04-04 14:30:00,246.53,246.63,246.49,246.59,5555.0,229.3854,229.4784,229.3482,229.4412,5555.0
2023-04-04 14:35:00,246.58,246.77,246.42,246.71,7525.0,229.4319,229.6087,229.283,229.5529,7525.0
2023-04-04 14:40:00,246.71,246.71,246.47,246.52,7696.0,229.5529,229.5529,229.3296,229.3761,7696.0
2023-04-04 14:45:00,246.51,246.55,246.39,246.49,7319.0,229.3668,229.404,229.2551,229.3482,7319.0
2023-04-04 14:50:00,246.5,246.6,246.39,246.48,9192.0,229.3575,229.4505,229.2551,229.3389,9192.0
2023-04-04 14:55:00,246.43,246.52,246.28,246.5,9557.0,229.2923,229.3761,229.1528,229.3575,9557.0
2023-04-04 15:00:00,246.47,246.78,246.43,246.77,8739.0,229.3296,229.618,229.2923,229.6087,8739.0
2023-04-04 15:05:00,246.76,247.18,246.7,247.17,21633.0,229.5994,229.9902,229.5436,229.9809,21633.0
2023-04-04 15:10:00,247.14,247.28,247.0,247.14,28549.0,229.953,230.0832,229.8227,229.953,28549.0
2023-04-04 15:15:00,247.14,247.51,247.14,247.51,21447.0,229.953,230.2972,229.953,230.2972,21447.0
2023-04-04 15:20:00,247.51,247.66,247.32,247.59,22829.0,230.2972,230.4368,230.1204,230.3717,22829.0
2023-04-04 15:25:00,247.56,247.67,247.48,247.5,28705.0,230.3438,230.4461,230.2693,230.2879,28705.0
2023-04-04 15:30:00,247.5,247.61,247.36,247.44,31032.0,230.2879,230.3903,230.1577,230.2321,31032.0
2023-04-04 15:35:00,247.41,247.73,247.34,247.73,25303.0,230.2042,230.5019,230.1391,230.5019,25303.0
2023-04-04 15:40:00,247.74,247.74,247.37,247.42,32334.0,230.5112,230.5112,230.167,230.2135,32334.0
2023-04-04 15:45:00,247.42,247.68,247.42,247.55,28509.0,230.2135,230.4554,230.2135,230.3344,28509.0
2023-04-04 15:50:00,247.55,247.71,247.31,247.61,75973.0,230.3344,230.4833,230.1111,230.3903,75973.0
2023-04-04 15:55:00,247.61,248.11,247.44,247.56,148029.0,230.3903,230.8555,230.2321,230.3438,148029.0
2023-04-05 09:30:00,248.57,249.65,248.22,249.5,68872.0,231.2835,232.2884,230.9579,232.1488,68872.0
2023-04-05 09:35:00,249.47,250.49,249.27,250.0,27969.0,232.1209,233.07,231.9348,232.6141,27969.0
2023-04-05 09:40:00,250.14,251.31,250.05,251.26,27635.0,232.7443,233.833,232.6606,233.7864,27635.0
2023-04-05 09:45:00,251.3,252.22,251.23,252.04,37194.0,233.8237,234.6797,233.7585,234.5122,37194.0
2023-04-05 09:50:00,251.97,253.21,251.8,253.03,40657.0,234.4471,235.6008,234.2889,235.4333,40657.0
2023-04-05 09:55:00,252.98,253.16,252.21,252.65,30731.0,235.3868,235.5543,234.6704,235.0798,30731.0
2023-04-05 10:00:00,252.77,252.78,251.86,252.08,37038.0,235.1914,235.2007,234.3447,234.5494,37038.0
2023-04-05 10:05:00,252.08,252.26,251.48,252.18,33254.0,234.5494,234.7169,233.9911,234.6425,33254.0
2023-04-05 10:10:00,252.18,252.21,251.52,251.65,13629.0,234.6425,234.6704,234.0284,234.1493,13629.0
2023-04-05 10:15:00,251.59,251.74,251.24,251.43,9295.0,234.0935,234.2331,233.7678,233.9446,9295.0
2023-04-05 10:20:00,251.25,251.44,251.01,251.28,11392.0,233.7771,233.9539,233.5538,233.8051,11392.0
2023-04-05 10:25:00,251.18,251.37,250.71,251.31,22780.0,233.712,233.8888,233.2747,233.833,22780.0
2023-04-05 10:30:00,251.35,251.63,251.07,251.57,23656.0,233.8702,234.1307,233.6097,234.0749,23656.0
2023-04-05 10:35:00,251.59,251.92,251.58,251.77,33527.0,234.0935,234.4005,234.0842,234.261,33527.0
2023-04-05 10:40:00,251.7,251.87,251.45,251.67,8606.0,234.1958,234.354,233.9632,234.1679,8606.0
2023-04-05 10:45:00,251.68,252.0,251.67,251.84,6926.0,234.1772,234.475,234.1679,234.3261,6926.0
2023-04-05 10:50:00,251.87,251.96,251.46,251.52,9725.0,234.354,234.4378,233.9725,234.0284,9725.0
2023-04-05 10:55:00,251.62,251.89,251.44,251.72,13615.0,234.1214,234.3726,233.9539,234.2145,13615.0
2023-04-05 11:00:00,251.72,252.02,251.65,251.9,9900.0,234.2145,234.4936,234.1493,234.3819,9900.0
2023-04-05 11:05:00,251.93,251.93,251.56,251.76,15679.0,234.4098,234.4098,234.0656,234.2517,15679.0
2023-04-05 11:10:00,251.7,251.81,251.5,251.81,10844.0,234.1958,234.2982,234.0098,234.2982,10844.0
2023-04-05 11:15:00,251.84,251.9,251.53,251.76,9484.0,234.3261,234.3819,234.0377,234.2517,9484.0
2023-04-05 11:20:00,251.67,251.75,251.49,251.54,16456.0,234.1679,234.2424,234.0004,234.047,16456.0
2023-04-05 11:25:00,251.53,251.75,251.52,251.74,7475.0,234.0377,234.2424,234.0284,234.2331,7475.0
2023-04-05 11:30:00,251.77,252.55,251.76,252.35,24779.0,234.261,234.9867,234.2517,234.8006,24779.0
2023-04-05 11:35:00,252.33,252.42,252.2,252.34,13779.0,234.782,234.8658,234.6611,234.7913,13779.0
2023-04-05 11:40:00,252.31,252.39,252.15,252.21,7843.0,234.7634,234.8379,234.6145,234.6704,7843.0
2023-04-05 11:45:00,252.19,252.5,252.1,252.44,11890.0,234.6518,234.9402,234.568,234.8844,11890.0
2023-04-05 11:50:00,252.44,252.64,252.33,252.64,10917.0,234.8844,235.0705,234.782,235.0705,10917.0
2023-04-05 11:55:00,252.53,252.9,252.42,252.88,11056.0,234.9681,235.3124,234.8658,235.2938,11056.0
2023-04-05 12:00:00,252.74,253.09,252.71,252.74,10694.0,235.1635,235.4892,235.1356,235.1635,10694.0
2023-04-05 12:05:00,252.67,252.86,252.65,252.65,5637.0,235.0984,235.2752,235.0798,235.0798,5637.0
2023-04-05 12:10:00,252.69,252.69,252.3,252.38,6685.0,235.117,235.117,234.7541,234.8286,6685.0
2023-04-05 12:15:00,252.38,252.47,252.25,252.37,4484.0,234.8286,234.9123,234.7076,234.8192,4484.0
2023-04-05 12:20:00,252.35,252.53,252.18,252.53,6628.0,234.8006,234.9681,234.6425,234.9681,6628.0
2023-04-05 12:25:00,252.52,252.53,252.24,252.28,4705.0,234.9588,234.9681,234.6983,234.7355,4705.0
2023-04-05 12:30:00,252.32,252.56,252.15,252.56,3346.0,234.7727,234.996,234.6145,234.996,3346.0
2023-04-05 12:35:00,252.63,252.82,252.63,252.82,3311.0,235.0612,235.238,235.0612,235.238,3311.0
2023-04-05 12:40:00,252.81,252.92,252.59,252.6,5723.0,235.2286,235.331,235.0239,235.0333,5723.0
2023-04-05 12:45:00,252.54,252.54,252.11,252.11,3083.0,234.9774,234.9774,234.5773,234.5773,3083.0
2023-04-05 12:50:00,252.11,252.26,251.94,252.24,17310.0,234.5773,234.7169,234.4192,234.6983,17310.0
2023-04-05 12:55:00,252.28,252.52,252.2,252.52,7435.0,234.7355,234.9588,234.6611,234.9588,7435.0
2023-04-05 13:00:00,252.48,252.6,252.42,252.59,7827.0,234.9216,235.0333,234.8658,235.0239,7827.0
2023-04-05 13:05:00,252.6,252.64,252.38,252.51,7854.0,235.0333,235.0705,234.8286,234.9495,7854.0
2023-04-05 13:10:00,252.44,252.78,252.41,252.72,4660.0,234.8844,235.2007,234.8565,235.1449,4660.0
2023-04-05 13:15:00,252.71,252.8,252.55,252.56,8750.0,235.1356,235.2193,234.9867,234.996,8750.0
2023-04-05 13:20:00,252.56,252.8,252.54,252.8,5759.0,234.996,235.2193,234.9774,235.2193,5759.0
2023-04-05 13:25:00,252.79,252.98,252.68,252.9,8153.0,235.21,235.3868,235.1077,235.3124,8153.0
2023-04-05 13:30:00,252.94,252.94,252.7,252.71,7259.0,235.3496,235.3496,235.1263,235.1356,7259.0
2023-04-05 13:35:00,252.73,252.73,252.48,252.64,8705.0,235.1542,235.1542,234.9216,235.0705,8705.0
2023-04-05 13:40:00,252.64,252.87,252.59,252.81,4863.0,235.0705,235.2845,235.0239,235.2286,4863.0
2023-04-05 13:45:00,252.76,252.87,252.66,252.86,4188.0,235.1821,235.2845,235.0891,235.2752,4188.0
2023-04-05 13:50:00,252.84,253.12,252.82,252.92,16282.0,235.2566,235.5171,235.238,235.331,16282.0
2023-04-05 13:55:00,252.98,253.15,252.91,252.92,8834.0,235.3868,235.545,235.3217,235.331,8834.0
2023-04-05 14:00:00,252.9,253.12,252.89,253.12,5163.0,235.3124,235.5171,235.3031,235.5171,5163.0
2023-04-05 14:05:00,253.18,253.18,252.97,253.06,4513.0,235.5729,235.5729,235.3775,235.4613,4513.0
2023-04-05 14:10:00,253.12,253.18,252.96,253.18,5222.0,235.5171,235.5729,235.3682,235.5729,5222.0
2023-04-05 14:15:00,253.11,253.2,253.0,253.19,5437.0,235.5078,235.5915,235.4054,235.5822,5437.0
2023-04-05 14:20:00,253.19,253.24,252.97,252.97,10271.0,235.5822,235.6287,235.3775,235.3775,10271.0
2023-04-05 14:25:00,253.0,253.16,253.0,253.15,4041.0,235.4054,235.5543,235.4054,235.545,4041.0
2023-04-05 14:30:00,253.11,253.25,253.1,253.12,5423.0,235.5078,235.6381,235.4985,235.5171,5423.0
2023-04-05 14:35:00,253.14,253.56,253.14,253.56,11328.0,235.5357,235.9265,235.5357,235.9265,11328.0
2023-04-05 14:40:00,253.57,253.67,253.45,253.65,8927.0,235.9358,236.0288,235.8241,236.0102,8927.0
2023-04-05 14:45:00,253.63,253.71,253.45,253.5,23351.0,235.9916,236.0661,235.8241,235.8707,23351.0
2023-04-05 14:50:00,253.55,253.65,253.48,253.49,7237.0,235.9172,236.0102,235.8521,235.8614,7237.0
2023-04-05 14:55:00,253.49,253.57,253.36,253.57,5618.0,235.8614,235.9358,235.7404,235.9358,5618.0
2023-04-05 15:00:00,253.59,253.63,253.52,253.59,5744.0,235.9544,235.9916,235.8893,235.9544,5744.0
2023-04-05 15:05:00,253.58,253.68,253.49,253.6,7751.0,235.9451,236.0381,235.8614,235.9637,7751.0
2023-04-05 15:10:00,253.61,253.61,253.51,253.52,7716.0,235.973,235.973,235.88,235.8893,7716.0
2023-04-05 15:15:00,253.51,253.52,253.33,253.33,8342.0,235.88,235.8893,235.7125,235.7125,8342.0
2023-04-05 15:20:00,253.34,253.43,253.24,253.31,14927.0,235.7218,235.8055,235.6287,235.6939,14927.0
2023-04-05 15:25:00,253.28,253.4,253.22,253.33,17472.0,235.666,235.7776,235.6101,235.7125,17472.0
2023-04-05 15:30:00,253.37,253.57,253.34,253.5,20721.0,235.7497,235.9358,235.7218,235.8707,20721.0
2023-04-05 15:35:00,253.49,253.61,253.41,253.61,16310.0,235.8614,235.973,235.7869,235.973,16310.0
2023-04-05 15:40:00,253.62,253.67,253.47,253.52,25849.0,235.9823,236.0288,235.8428,235.8893,25849.0
2023-04-05 15:45:00,253.47,253.48,253.27,253.43,24906.0,235.8428,235.8521,235.6567,235.8055,24906.0
2023-04-05 15:50:00,253.47,253.57,253.14,253.27,44667.0,235.8428,235.9358,235.5357,235.6567,44667.0
2023-04-05 15:55:00,253.31,253.65,253.26,253.46,104021.0,235.6939,236.0102,235.6474,235.8334,104021.0
2023-04-06 09:30:00,254.36,255.07,254.17,255.02,65727.0,236.6709,237.3315,236.4941,237.285,65727.0
2023-04-06 09:35:00,255.01,255.43,254.44,254.73,27101.0,237.2757,237.6664,236.7453,237.0151,27101.0
2023-04-06 09:40:00,254.69,254.97,254.27,254.44,16720.0,236.9779,237.2384,236.5871,236.7453,16720.0
2023-04-06 09:45:00,254.49,255.04,254.4,254.98,14249.0,236.7918,237.3036,236.7081,237.2477,14249.0
2023-04-06 09:50:00,255.01,255.16,254.79,254.9,14219.0,237.2757,237.4152,237.071,237.1733,14219.0
2023-04-06 09:55:00,254.81,255.0,254.65,254.72,8459.0,237.0896,237.2663,236.9407,237.0058,8459.0
2023-04-06 10:00:00,254.71,254.71,254.26,254.26,9946.0,236.9965,236.9965,236.5778,236.5778,9946.0
2023-04-06 10:05:00,254.25,254.6,254.05,254.5,13136.0,236.5685,236.8942,236.3824,236.8011,13136.0
2023-04-06 10:10:00,254.51,254.63,254.21,254.37,12666.0,236.8104,236.9221,236.5313,236.6802,12666.0
2023-04-06 10:15:00,254.38,254.67,254.18,254.61,12864.0,236.6895,236.9593,236.5034,236.9035,12864.0
2023-04-06 10:20:00,254.61,254.61,254.29,254.39,7497.0,236.9035,236.9035,236.6057,236.6988,7497.0
2023-04-06 10:25:00,254.39,254.47,254.22,254.31,5688.0,236.6988,236.7732,236.5406,236.6243,5688.0
2023-04-06 10:30:00,254.39,254.39,254.05,254.08,11411.0,236.6988,236.6988,236.3824,236.4103,11411.0
2023-04-06 10:35:00,254.1,254.2,253.66,253.83,9163.0,236.4289,236.522,236.0195,236.1777,9163.0
2023-04-06 10:40:00,253.87,253.95,253.64,253.83,9824.0,236.2149,236.2894,236.0009,236.1777,9824.0
2023-04-06 10:45:00,253.81,254.06,253.71,253.93,9599.0,236.1591,236.3917,236.0661,236.2708,9599.0
2023-04-06 10:50:00,253.94,253.94,253.56,253.61,8339.0,236.2801,236.2801,235.9265,235.973,8339.0
2023-04-06 10:55:00,253.58,253.81,253.53,253.62,8405.0,235.9451,236.1591,235.8986,235.9823,8405.0
2023-04-06 11:00:00,253.61,253.94,253.52,253.87,6384.0,235.973,236.2801,235.8893,236.2149,6384.0
2023-04-06 11:05:00,253.91,254.1,253.78,253.85,10053.0,236.2522,236.4289,236.1312,236.1963,10053.0
2023-04-06 11:10:00,253.8,253.86,253.63,253.8,4472.0,236.1498,236.2056,235.9916,236.1498,4472.0
2023-04-06 11:15:00,253.78,254.02,253.68,254.02,9128.0,236.1312,236.3545,236.0381,236.3545,9128.0
2023-04-06 11:20:00,254.03,254.04,253.72,253.72,3999.0,236.3638,236.3731,236.0754,236.0754,3999.0
2023-04-06 11:25:00,253.77,253.98,253.76,253.86,6659.0,236.1219,236.3173,236.1126,236.2056,6659.0
2023-04-06 11:30:00,253.9,254.24,253.9,254.15,5775.0,236.2428,236.5592,236.2428,236.4755,5775.0
2023-04-06 11:35:00,254.21,254.37,254.19,254.37,9624.0,236.5313,236.6802,236.5127,236.6802,9624.0
2023-04-06 11:40:00,254.27,254.34,254.11,254.23,14329.0,236.5871,236.6522,236.4382,236.5499,14329.0
2023-04-06 11:45:00,254.22,254.35,254.15,254.28,11215.0,236.5406,236.6616,236.4755,236.5964,11215.0
2023-04-06 11:50:00,254.21,254.27,253.81,253.86,7127.0,236.5313,236.5871,236.1591,236.2056,7127.0
2023-04-06 11:55:00,253.89,254.19,253.89,254.15,7157.0,236.2335,236.5127,236.2335,236.4755,7157.0
2023-04-06 12:00:00,254.18,254.6,254.18,254.53,8384.0,236.5034,236.8942,236.5034,236.829,8384.0
2023-04-06 12:05:00,254.54,254.65,254.4,254.65,11342.0,236.8383,236.9407,236.7081,236.9407,11342.0
2023-04-06 12:10:00,254.58,254.87,254.58,254.72,11208.0,236.8756,237.1454,236.8756,237.0058,11208.0
2023-04-06 12:15:00,254.79,254.96,254.77,254.96,5141.0,237.071,237.2291,237.0523,237.2291,5141.0
2023-04-06 12:20:00,254.92,255.05,254.87,255.05,8280.0,237.1919,237.3129,237.1454,237.3129,8280.0
2023-04-06 12:25:00,255.05,255.05,254.94,254.99,5070.0,237.3129,237.3129,237.2105,237.257,5070.0
2023-04-06 12:30:00,255.02,255.17,254.99,255.04,7484.0,237.285,237.4245,237.257,237.3036,7484.0
2023-04-06 12:35:00,254.99,255.13,254.96,254.98,4817.0,237.257,237.3873,237.2291,237.2477,4817.0
2023-04-06 12:40:00,254.99,255.04,254.95,254.99,5103.0,237.257,237.3036,237.2198,237.257,5103.0
2023-04-06 12:45:00,254.98,255.23,254.96,255.22,5223.0,237.2477,237.4804,237.2291,237.471,5223.0
2023-04-06 12:50:00,255.19,255.38,255.16,255.22,6825.0,237.4431,237.6199,237.4152,237.471,6825.0
2023-04-06 12:55:00,255.24,255.26,255.15,255.21,4762.0,237.4897,237.5083,237.4059,237.4617,4762.0
2023-04-06 13:00:00,255.22,255.35,255.08,255.24,7162.0,237.471,237.592,237.3408,237.4897,7162.0
2023-04-06 13:05:00,255.22,255.39,255.16,255.33,7400.0,237.471,237.6292,237.4152,237.5734,7400.0
2023-04-06 13:10:00,255.29,255.36,255.08,255.15,14687.0,237.5362,237.6013,237.3408,237.4059,14687.0
2023-04-06 13:15:00,255.16,255.18,254.86,254.86,6765.0,237.4152,237.4338,237.1361,237.1361,6765.0
2023-04-06 13:20:00,254.85,255.08,254.77,254.89,10130.0,237.1268,237.3408,237.0523,237.164,10130.0
2023-04-06 13:25:00,254.93,255.07,254.89,255.04,9070.0,237.2012,237.3315,237.164,237.3036,9070.0
2023-04-06 13:30:00,255.05,255.05,254.82,254.95,11319.0,237.3129,237.3129,237.0989,237.2198,11319.0
2023-04-06 13:35:00,254.97,255.02,254.89,254.98,5123.0,237.2384,237.285,237.164,237.2477,5123.0
2023-04-06 13:40:00,254.97,254.97,254.63,254.66,6364.0,237.2384,237.2384,236.9221,236.95,6364.0
2023-04-06 13:45:00,254.62,254.76,254.61,254.72,4550.0,236.9128,237.043,236.9035,237.0058,4550.0
2023-04-06 13:50:00,254.69,254.73,254.6,254.69,9495.0,236.9779,237.0151,236.8942,236.9779,9495.0
2023-04-06 13:55:00,254.67,254.7,254.55,254.64,5239.0,236.9593,236.9872,236.8476,236.9314,5239.0
2023-04-06 14:00:00,254.63,254.83,254.62,254.79,8518.0,236.9221,237.1082,236.9128,237.071,8518.0
2023-04-06 14:05:00,254.74,254.89,254.72,254.83,4441.0,237.0244,237.164,237.0058,237.1082,4441.0
2023-04-06 14:10:00,254.81,255.0,254.75,254.82,8187.0,237.0896,237.2663,237.0337,237.0989,8187.0
2023-04-06 14:15:00,254.82,254.9,254.7,254.7,6381.0,237.0989,237.1733,236.9872,236.9872,6381.0
2023-04-06 14:20:00,254.71,254.77,254.65,254.73,9680.0,236.9965,237.0523,236.9407,237.0151,9680.0
2023-04-06 14:25:00,254.69,254.73,254.57,254.7,8339.0,236.9779,237.0151,236.8663,236.9872,8339.0
2023-04-06 14:30:00,254.75,254.84,254.65,254.72,8936.0,237.0337,237.1175,236.9407,237.0058,8936.0
2023-04-06 14:35:00,254.78,254.85,254.72,254.8,5761.0,237.0616,237.1268,237.0058,237.0803,5761.0
2023-04-06 14:40:00,254.8,254.85,254.61,254.7,4284.0,237.0803,237.1268,236.9035,236.9872,4284.0
2023-04-06 14:45:00,254.58,254.59,254.28,254.28,5834.0,236.8756,236.8849,236.5964,236.5964,5834.0
2023-04-06 14:50:00,254.28,254.45,254.24,254.45,7577.0,236.5964,236.7546,236.5592,236.7546,7577.0
2023-04-06 14:55:00,254.49,254.51,254.19,254.31,27259.0,236.7918,236.8104,236.5127,236.6243,27259.0
2023-04-06 15:00:00,254.34,254.38,254.18,254.32,13312.0,236.6522,236.6895,236.5034,236.6336,13312.0
2023-04-06 15:05:00,254.33,254.37,254.26,254.34,4990.0,236.6429,236.6802,236.5778,236.6522,4990.0
2023-04-06 15:10:00,254.37,254.4,254.04,254.13,8264.0,236.6802,236.7081,236.3731,236.4569,8264.0
2023-04-06 15:15:00,254.13,254.16,253.89,253.91,6597.0,236.4569,236.4848,236.2335,236.2522,6597.0
2023-04-06 15:20:00,253.91,253.91,253.64,253.64,9172.0,236.2522,236.2522,236.0009,236.0009,9172.0
2023-04-06 15:25:00,253.71,253.74,253.57,253.66,9366.0,236.0661,236.094,235.9358,236.0195,9366.0
2023-04-06 15:30:00,253.66,253.83,253.55,253.61,24106.0,236.0195,236.1777,235.9172,235.973,24106.0
2023-04-06 15:35:00,253.62,253.73,253.55,253.59,9883.0,235.9823,236.0847,235.9172,235.9544,9883.0
2023-04-06 15:40:00,253.62,253.62,253.41,253.47,10527.0,235.9823,235.9823,235.7869,235.8428,10527.0
2023-04-06 15:45:00,253.41,253.69,253.26,253.6,16036.0,235.7869,236.0475,235.6474,235.9637,16036.0
2023-04-06 15:50:00,253.62,253.63,253.04,253.14,28772.0,235.9823,235.9916,235.4427,235.5357,28772.0
2023-04-06 15:55:00,253.11,253.46,252.93,253.35,122333.0,235.5078,235.8334,235.3403,235.7311,122333.0
2023-04-10 09:30:00,256.46,256.46,254.17,254.8,90721.0,238.6248,238.6248,236.4941,237.0803,90721.0
2023-04-10 09:35:00,254.87,254.9,253.69,253.7,14013.0,237.1454,237.1733,236.0475,236.0568,14013.0
2023-04-10 09:40:00,253.8,253.8,251.88,251.88,15821.0,236.1498,236.1498,234.3633,234.3633,15821.0
2023-04-10 09:45:00,251.87,252.27,251.63,251.73,15147.0,234.354,234.7262,234.1307,234.2238,15147.0
2023-04-10 09:50:00,251.81,251.9,251.32,251.51,13829.0,234.2982,234.3819,233.8423,234.0191,13829.0
2023-04-10 09:55:00,251.45,251.87,251.45,251.6,8725.0,233.9632,234.354,233.9632,234.1028,8725.0
2023-04-10 10:00:00,251.76,253.04,251.76,252.84,10326.0,234.2517,235.4427,234.2517,235.2566,10326.0
2023-04-10 10:05:00,252.94,253.22,252.93,253.01,9185.0,235.3496,235.6101,235.3403,235.4147,9185.0
2023-04-10 10:10:00,253.08,253.54,252.98,253.16,39313.0,235.4799,235.9079,235.3868,235.5543,39313.0
2023-04-10 10:15:00,253.15,253.17,252.42,252.42,9132.0,235.545,235.5636,234.8658,234.8658,9132.0
2023-04-10 10:20:00,252.39,252.42,251.81,251.82,5707.0,234.8379,234.8658,234.2982,234.3075,5707.0
2023-04-10 10:25:00,251.87,252.24,251.81,252.09,10440.0,234.354,234.6983,234.2982,234.5587,10440.0
2023-04-10 10:30:00,251.73,252.1,251.69,252.07,2120.0,234.2238,234.568,234.1865,234.5401,2120.0
2023-04-10 10:35:00,252.04,252.12,251.75,251.94,7715.0,234.5122,234.5866,234.2424,234.4192,7715.0
2023-04-10 10:40:00,251.77,252.26,251.77,252.02,4498.0,234.261,234.7169,234.261,234.4936,4498.0
2023-04-10 10:45:00,252.01,252.01,251.61,251.61,4104.0,234.4843,234.4843,234.1121,234.1121,4104.0
2023-04-10 10:50:00,251.56,251.57,251.28,251.44,6832.0,234.0656,234.0749,233.8051,233.9539,6832.0
2023-04-10 10:55:00,251.5,251.72,251.4,251.48,9158.0,234.0098,234.2145,233.9167,233.9911,9158.0
2023-04-10 11:00:00,251.37,251.5,251.27,251.27,5167.0,233.8888,234.0098,233.7957,233.7957,5167.0
2023-04-10 11:05:00,251.34,251.44,251.29,251.43,3549.0,233.8609,233.9539,233.8144,233.9446,3549.0
2023-04-10 11:10:00,251.34,251.35,251.14,251.2,5830.0,233.8609,233.8702,233.6748,233.7306,5830.0
2023-04-10 11:15:00,251.26,251.54,251.25,251.45,4669.0,233.7864,234.047,233.7771,233.9632,4669.0
2023-04-10 11:20:00,251.37,251.41,251.28,251.34,6443.0,233.8888,233.926,233.8051,233.8609,6443.0
2023-04-10 11:25:00,251.31,251.31,251.08,251.12,8344.0,233.833,233.833,233.619,233.6562,8344.0
2023-04-10 11:30:00,251.09,251.32,251.08,251.28,6733.0,233.6283,233.8423,233.619,233.8051,6733.0
2023-04-10 11:35:00,251.28,251.33,251.2,251.25,4377.0,233.8051,233.8516,233.7306,233.7771,4377.0
2023-04-10 11:40:00,251.25,251.33,250.92,251.09,9211.0,233.7771,233.8516,233.4701,233.6283,9211.0
2023-04-10 11:45:00,251.12,251.23,251.07,251.23,3264.0,233.6562,233.7585,233.6097,233.7585,3264.0
2023-04-10 11:50:00,251.17,251.34,251.12,251.22,4510.0,233.7027,233.8609,233.6562,233.7492,4510.0
2023-04-10 11:55:00,251.28,251.28,251.01,251.07,3897.0,233.8051,233.8051,233.5538,233.6097,3897.0
2023-04-10 12:00:00,251.17,251.23,251.07,251.07,4189.0,233.7027,233.7585,233.6097,233.6097,4189.0
2023-04-10 12:05:00,251.11,251.11,250.9,251.03,6275.0,233.6469,233.6469,233.4515,233.5724,6275.0
2023-04-10 12:10:00,251.0,251.19,250.98,251.18,6000.0,233.5445,233.7213,233.5259,233.712,6000.0
2023-04-10 12:15:00,251.19,251.21,251.06,251.06,3277.0,233.7213,233.7399,233.6004,233.6004,3277.0
2023-04-10 12:20:00,251.04,251.18,250.97,251.09,3400.0,233.5817,233.712,233.5166,233.6283,3400.0
2023-04-10 12:25:00,251.1,251.14,250.9,250.94,15101.0,233.6376,233.6748,233.4515,233.4887,15101.0
2023-04-10 12:30:00,250.96,251.33,250.92,251.25,7457.0,233.5073,233.8516,233.4701,233.7771,7457.0
2023-04-10 12:35:00,251.29,251.86,251.24,251.82,7578.0,233.8144,234.3447,233.7678,234.3075,7578.0
2023-04-10 12:40:00,251.88,251.94,251.71,251.76,4855.0,234.3633,234.4192,234.2051,234.2517,4855.0
2023-04-10 12:45:00,251.76,251.84,251.61,251.62,6761.0,234.2517,234.3261,234.1121,234.1214,6761.0
2023-04-10 12:50:00,251.58,251.72,251.46,251.71,3718.0,234.0842,234.2145,233.9725,234.2051,3718.0
2023-04-10 12:55:00,251.67,251.79,251.67,251.78,2360.0,234.1679,234.2796,234.1679,234.2703,2360.0
2023-04-10 13:00:00,251.78,251.78,251.62,251.68,5140.0,234.2703,234.2703,234.1214,234.1772,5140.0
2023-04-10 13:05:00,251.67,251.86,251.6,251.8,2712.0,234.1679,234.3447,234.1028,234.2889,2712.0
2023-04-10 13:10:00,251.79,252.04,251.78,251.87,4020.0,234.2796,234.5122,234.2703,234.354,4020.0
2023-04-10 13:15:00,251.87,251.92,251.7,251.76,7284.0,234.354,234.4005,234.1958,234.2517,7284.0
2023-04-10 13:20:00,251.7,251.72,251.64,251.71,2811.0,234.1958,234.2145,234.14,234.2051,2811.0
2023-04-10 13:25:00,251.66,251.77,251.58,251.64,2375.0,234.1586,234.261,234.0842,234.14,2375.0
2023-04-10 13:30:00,251.72,251.72,251.55,251.55,4771.0,234.2145,234.2145,234.0563,234.0563,4771.0
2023-04-10 13:35:00,251.56,251.63,251.48,251.63,5187.0,234.0656,234.1307,233.9911,234.1307,5187.0
2023-04-10 13:40:00,251.64,251.84,251.64,251.75,4132.0,234.14,234.3261,234.14,234.2424,4132.0
2023-04-10 13:45:00,251.78,252.12,251.74,251.99,8970.0,234.2703,234.5866,234.2331,234.4657,8970.0
2023-04-10 13:50:00,251.96,252.07,251.93,251.97,4747.0,234.4378,234.5401,234.4098,234.4471,4747.0
2023-04-10 13:55:00,251.99,252.04,251.96,252.04,1588.0,234.4657,234.5122,234.4378,234.5122,1588.0
2023-04-10 14:00:00,251.93,251.94,251.72,251.79,4613.0,234.4098,234.4192,234.2145,234.2796,4613.0
2023-04-10 14:05:00,251.8,251.91,251.79,251.86,4617.0,234.2889,234.3912,234.2796,234.3447,4617.0
2023-04-10 14:10:00,251.8,251.93,251.71,251.72,2905.0,234.2889,234.4098,234.2051,234.2145,2905.0
2023-04-10 14:15:00,251.76,251.86,251.65,251.67,4819.0,234.2517,234.3447,234.1493,234.1679,4819.0
2023-04-10 14:20:00,251.74,251.74,251.55,251.55,3299.0,234.2331,234.2331,234.0563,234.0563,3299.0
2023-04-10 14:25:00,251.52,251.64,251.47,251.55,2682.0,234.0284,234.14,233.9818,234.0563,2682.0
2023-04-10 14:30:00,251.66,251.66,251.5,251.5,3458.0,234.1586,234.1586,234.0098,234.0098,3458.0
2023-04-10 14:35:00,251.51,251.56,251.25,251.31,4670.0,234.0191,234.0656,233.7771,233.833,4670.0
2023-04-10 14:40:00,251.24,251.32,251.22,251.24,3086.0,233.7678,233.8423,233.7492,233.7678,3086.0
2023-04-10 14:45:00,251.17,251.23,251.12,251.13,2302.0,233.7027,233.7585,233.6562,233.6655,2302.0
2023-04-10 14:50:00,251.14,251.14,250.62,251.04,21907.0,233.6748,233.6748,233.191,233.5817,21907.0
2023-04-10 14:55:00,251.04,251.06,250.89,250.95,5583.0,233.5817,233.6004,233.4422,233.498,5583.0
2023-04-10 15:00:00,251.0,251.25,250.99,251.07,5225.0,233.5445,233.7771,233.5352,233.6097,5225.0
2023-04-10 15:05:00,251.1,251.1,250.94,251.01,3417.0,233.6376,233.6376,233.4887,233.5538,3417.0
2023-04-10 15:10:00,251.01,251.04,250.83,250.84,5841.0,233.5538,233.5817,233.3863,233.3957,5841.0
2023-04-10 15:15:00,250.87,251.07,250.83,251.07,3915.0,233.4236,233.6097,233.3863,233.6097,3915.0
2023-04-10 15:20:00,251.05,251.06,250.75,250.75,5995.0,233.591,233.6004,233.3119,233.3119,5995.0
2023-04-10 15:25:00,250.78,250.83,250.49,250.49,10020.0,233.3398,233.3863,233.07,233.07,10020.0
2023-04-10 15:30:00,250.5,250.55,250.1,250.2,16221.0,233.0793,233.1258,232.7071,232.8002,16221.0
2023-04-10 15:35:00,250.2,250.2,250.07,250.15,13610.0,232.8002,232.8002,232.6792,232.7536,13610.0
2023-04-10 15:40:00,250.16,250.39,250.08,250.09,22863.0,232.7629,232.9769,232.6885,232.6978,22863.0
2023-04-10 15:45:00,250.07,250.71,250.05,250.62,26295.0,232.6792,233.2747,232.6606,233.191,26295.0
2023-04-10 15:50:00,250.67,250.72,250.22,250.35,39986.0,233.2375,233.284,232.8188,232.9397,39986.0
2023-04-10 15:55:00,250.5,250.93,250.42,250.93,72927.0,233.0793,233.4794,233.0049,233.4794,72927.0
2023-04-11 09:30:00,251.46,251.8,250.98,251.58,47050.0,233.9725,234.2889,233.5259,234.0842,47050.0
2023-04-11 09:35:00,251.64,251.81,251.46,251.59,6367.0,234.14,234.2982,233.9725,234.0935,6367.0
2023-04-11 09:40:00,251.59,252.13,251.47,251.56,9549.0,234.0935,234.5959,233.9818,234.0656,9549.0
2023-04-11 09:45:00,251.57,251.92,251.32,251.92,6341.0,234.0749,234.4005,233.8423,234.4005,6341.0
2023-04-11 09:50:00,252.02,252.06,251.84,251.99,5151.0,234.4936,234.5308,234.3261,234.4657,5151.0
2023-04-11 09:55:00,251.99,252.03,251.43,251.71,8618.0,234.4657,234.5029,233.9446,234.2051,8618.0
2023-04-11 10:00:00,251.75,252.06,251.59,252.06,3633.0,234.2424,234.5308,234.0935,234.5308,3633.0
2023-04-11 10:05:00,251.99,252.4,251.97,252.29,7105.0,234.4657,234.8472,234.4471,234.7448,7105.0
2023-04-11 10:10:00,252.35,252.88,252.23,252.74,16210.0,234.8006,235.2938,234.689,235.1635,16210.0
2023-04-11 10:15:00,252.65,252.73,252.47,252.57,11107.0,235.0798,235.1542,234.9123,235.0053,11107.0
2023-04-11 10:20:00,252.55,252.67,252.42,252.42,9584.0,234.9867,235.0984,234.8658,234.8658,9584.0
2023-04-11 10:25:00,252.41,252.53,252.37,252.53,3352.0,234.8565,234.9681,234.8192,234.9681,3352.0
2023-04-11 10:30:00,252.44,252.48,252.29,252.47,7618.0,234.8844,234.9216,234.7448,234.9123,7618.0
2023-04-11 10:35:00,252.41,252.44,251.74,251.78,10377.0,234.8565,234.8844,234.2331,234.2703,10377.0
2023-04-11 10:40:00,251.76,251.93,251.54,251.89,8155.0,234.2517,234.4098,234.047,234.3726,8155.0
2023-04-11 10:45:00,251.93,252.18,251.87,252.15,5649.0,234.4098,234.6425,234.354,234.6145,5649.0
2023-04-11 10:50:00,252.1,252.37,252.1,252.34,3988.0,234.568,234.8192,234.568,234.7913,3988.0
2023-04-11 10:55:00,252.35,252.44,252.3,252.31,3318.0,234.8006,234.8844,234.7541,234.7634,3318.0
2023-04-11 11:00:00,252.37,252.44,252.27,252.32,6313.0,234.8192,234.8844,234.7262,234.7727,6313.0
2023-04-11 11:05:00,252.29,252.45,252.27,252.39,4817.0,234.7448,234.8937,234.7262,234.8379,4817.0
2023-04-11 11:10:00,252.4,252.78,252.4,252.62,8734.0,234.8472,235.2007,234.8472,235.0519,8734.0
2023-04-11 11:15:00,252.62,252.69,252.59,252.69,7267.0,235.0519,235.117,235.0239,235.117,7267.0
2023-04-11 11:20:00,252.7,252.86,252.6,252.82,7331.0,235.1263,235.2752,235.0333,235.238,7331.0
2023-04-11 11:25:00,252.8,252.98,252.73,252.89,8142.0,235.2193,235.3868,235.1542,235.3031,8142.0
2023-04-11 11:30:00,252.94,253.09,252.86,252.86,7670.0,235.3496,235.4892,235.2752,235.2752,7670.0
2023-04-11 11:35:00,252.93,252.96,252.47,252.47,3557.0,235.3403,235.3682,234.9123,234.9123,3557.0
2023-04-11 11:40:00,252.53,252.64,252.36,252.37,2040.0,234.9681,235.0705,234.8099,234.8192,2040.0
2023-04-11 11:45:00,252.32,252.32,252.08,252.29,4245.0,234.7727,234.7727,234.5494,234.7448,4245.0
2023-04-11 11:50:00,252.25,252.3,251.9,252.07,5587.0,234.7076,234.7541,234.3819,234.5401,5587.0
2023-04-11 11:55:00,252.12,252.34,252.06,252.34,2673.0,234.5866,234.7913,234.5308,234.7913,2673.0
2023-04-11 12:00:00,252.32,252.42,252.14,252.2,3107.0,234.7727,234.8658,234.6052,234.6611,3107.0
2023-04-11 12:05:00,252.28,252.34,252.01,252.16,2840.0,234.7355,234.7913,234.4843,234.6239,2840.0
2023-04-11 12:10:00,252.2,252.2,252.13,252.15,3505.0,234.6611,234.6611,234.5959,234.6145,3505.0
2023-04-11 12:15:00,252.23,252.5,252.22,252.38,3477.0,234.689,234.9402,234.6797,234.8286,3477.0
2023-04-11 12:20:00,252.36,252.46,252.35,252.41,1856.0,234.8099,234.903,234.8006,234.8565,1856.0
2023-04-11 12:25:00,252.42,252.44,252.32,252.42,2383.0,234.8658,234.8844,234.7727,234.8658,2383.0
2023-04-11 12:30:00,252.41,252.43,252.14,252.14,4661.0,234.8565,234.8751,234.6052,234.6052,4661.0
2023-04-11 12:35:00,252.16,252.34,252.16,252.32,3941.0,234.6239,234.7913,234.6239,234.7727,3941.0
2023-04-11 12:40:00,252.31,252.66,252.31,252.66,3624.0,234.7634,235.0891,234.7634,235.0891,3624.0
2023-04-11 12:45:00,252.64,252.64,252.5,252.6,2540.0,235.0705,235.0705,234.9402,235.0333,2540.0
2023-04-11 12:50:00,252.59,252.7,252.57,252.7,4796.0,235.0239,235.1263,235.0053,235.1263,4796.0
2023-04-11 12:55:00,252.73,252.75,252.62,252.62,4340.0,235.1542,235.1728,235.0519,235.0519,4340.0
2023-04-11 13:00:00,252.62,252.7,252.53,252.63,2525.0,235.0519,235.1263,234.9681,235.0612,2525.0
2023-04-11 13:05:00,252.53,252.77,252.53,252.72,2267.0,234.9681,235.1914,234.9681,235.1449,2267.0
2023-04-11 13:10:00,252.72,252.77,252.51,252.56,2147.0,235.1449,235.1914,234.9495,234.996,2147.0
2023-04-11 13:15:00,252.58,252.62,252.41,252.43,3220.0,235.0146,235.0519,234.8565,234.8751,3220.0
2023-04-11 13:20:00,252.42,252.43,252.37,252.4,2212.0,234.8658,234.8751,234.8192,234.8472,2212.0
2023-04-11 13:25:00,252.42,252.48,252.36,252.48,2304.0,234.8658,234.9216,234.8099,234.9216,2304.0
2023-04-11 13:30:00,252.5,252.54,252.37,252.42,4489.0,234.9402,234.9774,234.8192,234.8658,4489.0
2023-04-11 13:35:00,252.38,252.41,252.27,252.34,1334.0,234.8286,234.8565,234.7262,234.7913,1334.0
2023-04-11 13:40:00,252.34,252.34,252.2,252.25,3000.0,234.7913,234.7913,234.6611,234.7076,3000.0
2023-04-11 13:45:00,252.27,252.49,252.27,252.35,3216.0,234.7262,234.9309,234.7262,234.8006,3216.0
2023-04-11 13:50:00,252.29,252.32,252.2,252.25,2975.0,234.7448,234.7727,234.6611,234.7076,2975.0
2023-04-11 13:55:00,252.28,252.29,251.98,251.98,4400.0,234.7355,234.7448,234.4564,234.4564,4400.0
2023-04-11 14:00:00,251.96,252.04,251.94,252.03,10354.0,234.4378,234.5122,234.4192,234.5029,10354.0
2023-04-11 14:05:00,252.09,252.29,252.08,252.19,3394.0,234.5587,234.7448,234.5494,234.6518,3394.0
2023-04-11 14:10:00,252.22,252.25,252.11,252.12,2314.0,234.6797,234.7076,234.5773,234.5866,2314.0
2023-04-11 14:15:00,252.13,252.24,252.11,252.24,4752.0,234.5959,234.6983,234.5773,234.6983,4752.0
2023-04-11 14:20:00,252.22,252.34,252.02,252.04,7516.0,234.6797,234.7913,234.4936,234.5122,7516.0
2023-04-11 14:25:00,252.04,252.09,251.96,251.99,2519.0,234.5122,234.5587,234.4378,234.4657,2519.0
2023-04-11 14:30:00,252.01,252.12,251.96,251.96,4816.0,234.4843,234.5866,234.4378,234.4378,4816.0
2023-04-11 14:35:00,252.01,252.07,251.91,252.0,4900.0,234.4843,234.5401,234.3912,234.475,4900.0
2023-04-11 14:40:00,252.0,252.01,251.86,251.89,4715.0,234.475,234.4843,234.3447,234.3726,4715.0
2023-04-11 14:45:00,251.89,251.98,251.85,251.91,5250.0,234.3726,234.4564,234.3354,234.3912,5250.0
2023-04-11 14:50:00,251.89,251.93,251.75,251.75,6570.0,234.3726,234.4098,234.2424,234.2424,6570.0
2023-04-11 14:55:00,251.79,251.85,251.72,251.73,6750.0,234.2796,234.3354,234.2145,234.2238,6750.0
2023-04-11 15:00:00,251.73,251.73,251.6,251.64,4879.0,234.2238,234.2238,234.1028,234.14,4879.0
2023-04-11 15:05:00,251.64,251.81,251.63,251.74,4028.0,234.14,234.2982,234.1307,234.2331,4028.0
2023-04-11 15:10:00,251.77,251.83,251.63,251.76,6466.0,234.261,234.3168,234.1307,234.2517,6466.0
2023-04-11 15:15:00,251.81,251.81,251.53,251.53,4923.0,234.2982,234.2982,234.0377,234.0377,4923.0
2023-04-11 15:20:00,251.52,251.58,251.51,251.53,3811.0,234.0284,234.0842,234.0191,234.0377,3811.0
2023-04-11 15:25:00,251.5,251.52,251.44,251.5,6100.0,234.0098,234.0284,233.9539,234.0098,6100.0
2023-04-11 15:30:00,251.5,251.81,251.5,251.81,8354.0,234.0098,234.2982,234.0098,234.2982,8354.0
2023-04-11 15:35:00,251.77,251.88,251.76,251.83,7348.0,234.261,234.3633,234.2517,234.3168,7348.0
2023-04-11 15:40:00,251.84,251.85,251.62,251.65,7584.0,234.3261,234.3354,234.1214,234.1493,7584.0
2023-04-11 15:45:00,251.62,251.67,251.28,251.29,10186.0,234.1214,234.1679,233.8051,233.8144,10186.0
2023-04-11 15:50:00,251.23,251.41,251.12,251.36,20611.0,233.7585,233.926,233.6562,233.8795,20611.0
2023-04-11 15:55:00,251.37,251.54,251.37,251.48,68106.0,233.8888,234.047,233.8888,233.9911,68106.0
2023-04-12 09:30:00,252.17,252.71,250.93,251.21,50159.0,234.6332,235.1356,233.4794,233.7399,50159.0
2023-04-12 09:35:00,251.23,251.69,251.04,251.14,10101.0,233.7585,234.1865,233.5817,233.6748,10101.0
2023-04-12 09:40:00,251.15,251.41,250.87,251.34,12133.0,233.6841,233.926,233.4236,233.8609,12133.0
2023-04-12 09:45:00,251.2,251.27,250.87,250.96,8022.0,233.7306,233.7957,233.4236,233.5073,8022.0
2023-04-12 09:50:00,251.06,251.8,250.73,251.68,9069.0,233.6004,234.2889,233.2933,234.1772,9069.0
2023-04-12 09:55:00,251.74,251.8,251.31,251.31,5437.0,234.2331,234.2889,233.833,233.833,5437.0
2023-04-12 10:00:00,251.31,251.63,251.19,251.19,8502.0,233.833,234.1307,233.7213,233.7213,8502.0
2023-04-12 10:05:00,251.28,251.3,250.99,251.23,18300.0,233.8051,233.8237,233.5352,233.7585,18300.0
2023-04-12 10:10:00,251.23,251.79,251.1,251.69,7318.0,233.7585,234.2796,233.6376,234.1865,7318.0
2023-04-12 10:15:00,251.64,251.84,251.52,251.58,18512.0,234.14,234.3261,234.0284,234.0842,18512.0
2023-04-12 10:20:00,251.64,251.65,251.3,251.5,8240.0,234.14,234.1493,233.8237,234.0098,8240.0
2023-04-12 10:25:00,251.53,251.54,251.11,251.11,12420.0,234.0377,234.047,233.6469,233.6469,12420.0
2023-04-12 10:30:00,251.19,251.19,250.7,250.76,14199.0,233.7213,233.7213,233.2654,233.3212,14199.0
2023-04-12 10:35:00,250.69,250.83,250.01,250.05,23105.0,233.2561,233.3863,232.6234,232.6606,23105.0
2023-04-12 10:40:00,250.1,250.25,250.02,250.22,7565.0,232.7071,232.8467,232.6327,232.8188,7565.0
2023-04-12 10:45:00,250.26,250.33,250.07,250.13,13325.0,232.856,232.9211,232.6792,232.735,13325.0
2023-04-12 10:50:00,250.15,250.32,249.9,249.93,12249.0,232.7536,232.9118,232.521,232.5489,12249.0
2023-04-12 10:55:00,249.9,250.16,249.82,249.91,16090.0,232.521,232.7629,232.4466,232.5303,16090.0
2023-04-12 11:00:00,249.94,250.28,249.89,249.92,10999.0,232.5582,232.8746,232.5117,232.5396,10999.0
2023-04-12 11:05:00,249.91,250.19,249.91,250.05,5701.0,232.5303,232.7909,232.5303,232.6606,5701.0
2023-04-12 11:10:00,250.05,250.09,249.73,249.74,8762.0,232.6606,232.6978,232.3628,232.3721,8762.0
2023-04-12 11:15:00,249.73,249.78,249.59,249.71,8288.0,232.3628,232.4094,232.2326,232.3442,8288.0
2023-04-12 11:20:00,249.77,250.12,249.77,250.12,3607.0,232.4001,232.7257,232.4001,232.7257,3607.0
2023-04-12 11:25:00,250.15,250.2,249.93,250.12,6560.0,232.7536,232.8002,232.5489,232.7257,6560.0
2023-04-12 11:30:00,250.12,250.23,250.08,250.21,5799.0,232.7257,232.8281,232.6885,232.8095,5799.0
2023-04-12 11:35:00,250.13,250.57,250.1,250.55,6561.0,232.735,233.1444,232.7071,233.1258,6561.0
2023-04-12 11:40:00,250.54,250.89,250.54,250.69,10011.0,233.1165,233.4422,233.1165,233.2561,10011.0
2023-04-12 11:45:00,250.64,250.95,250.64,250.95,8410.0,233.2096,233.498,233.2096,233.498,8410.0
2023-04-12 11:50:00,250.93,250.93,250.76,250.85,3183.0,233.4794,233.4794,233.3212,233.405,3183.0
2023-04-12 11:55:00,250.82,250.85,250.68,250.85,3608.0,233.377,233.405,233.2468,233.405,3608.0
2023-04-12 12:00:00,250.86,251.24,250.85,251.17,6013.0,233.4143,233.7678,233.405,233.7027,6013.0
2023-04-12 12:05:00,251.13,251.18,251.03,251.16,3098.0,233.6655,233.712,233.5724,233.6934,3098.0
2023-04-12 12:10:00,251.15,251.36,251.14,251.22,4898.0,233.6841,233.8795,233.6748,233.7492,4898.0
2023-04-12 12:15:00,251.17,251.24,251.12,251.24,3218.0,233.7027,233.7678,233.6562,233.7678,3218.0
2023-04-12 12:20:00,251.23,251.35,251.13,251.21,6143.0,233.7585,233.8702,233.6655,233.7399,6143.0
2023-04-12 12:25:00,251.2,251.5,251.2,251.33,5897.0,233.7306,234.0098,233.7306,233.8516,5897.0
2023-04-12 12:30:00,251.37,251.41,251.22,251.22,3086.0,233.8888,233.926,233.7492,233.7492,3086.0
2023-04-12 12:35:00,251.26,251.35,251.2,251.34,2376.0,233.7864,233.8702,233.7306,233.8609,2376.0
2023-04-12 12:40:00,251.41,251.41,251.22,251.26,5943.0,233.926,233.926,233.7492,233.7864,5943.0
2023-04-12 12:45:00,251.28,251.71,251.28,251.69,3916.0,233.8051,234.2051,233.8051,234.1865,3916.0
2023-04-12 12:50:00,251.69,251.71,251.52,251.55,4718.0,234.1865,234.2051,234.0284,234.0563,4718.0
2023-04-12 12:55:00,251.58,251.58,251.35,251.43,6029.0,234.0842,234.0842,233.8702,233.9446,6029.0
2023-04-12 13:00:00,251.4,251.5,251.37,251.45,11669.0,233.9167,234.0098,233.8888,233.9632,11669.0
2023-04-12 13:05:00,251.43,251.77,251.43,251.63,8674.0,233.9446,234.261,233.9446,234.1307,8674.0
2023-04-12 13:10:00,251.69,251.82,251.65,251.8,10176.0,234.1865,234.3075,234.1493,234.2889,10176.0
2023-04-12 13:15:00,251.82,251.84,251.56,251.65,74177.0,234.3075,234.3261,234.0656,234.1493,74177.0
2023-04-12 13:20:00,251.5,251.54,251.24,251.38,9768.0,234.0098,234.047,233.7678,233.8981,9768.0
2023-04-12 13:25:00,251.38,251.5,251.33,251.46,3806.0,233.8981,234.0098,233.8516,233.9725,3806.0
2023-04-12 13:30:00,251.5,251.66,251.38,251.38,10766.0,234.0098,234.1586,233.8981,233.8981,10766.0
2023-04-12 13:35:00,251.43,251.52,251.29,251.36,9590.0,233.9446,234.0284,233.8144,233.8795,9590.0
2023-04-12 13:40:00,251.36,251.43,251.23,251.25,14133.0,233.8795,233.9446,233.7585,233.7771,14133.0
2023-04-12 13:45:00,251.23,251.29,251.04,251.18,33346.0,233.7585,233.8144,233.5817,233.712,33346.0
2023-04-12 13:50:00,251.21,251.3,250.95,250.95,11917.0,233.7399,233.8237,233.498,233.498,11917.0
2023-04-12 13:55:00,250.94,251.09,250.9,251.0,6864.0,233.4887,233.6283,233.4515,233.5445,6864.0
2023-04-12 14:00:00,251.0,251.55,250.97,251.41,12081.0,233.5445,234.0563,233.5166,233.926,12081.0
2023-04-12 14:05:00,251.42,251.58,251.39,251.39,6353.0,233.9353,234.0842,233.9074,233.9074,6353.0
2023-04-12 14:10:00,251.4,251.68,251.38,251.68,16038.0,233.9167,234.1772,233.8981,234.1772,16038.0
2023-04-12 14:15:00,251.64,251.64,251.44,251.44,13708.0,234.14,234.14,233.9539,233.9539,13708.0
2023-04-12 14:20:00,251.44,251.53,251.43,251.48,5162.0,233.9539,234.0377,233.9446,233.9911,5162.0
2023-04-12 14:25:00,251.48,251.48,250.74,250.76,12816.0,233.9911,233.9911,233.3026,233.3212,12816.0
2023-04-12 14:30:00,250.72,250.75,250.43,250.65,10873.0,233.284,233.3119,233.0142,233.2189,10873.0
2023-04-12 14:35:00,250.6,250.67,250.49,250.49,23118.0,233.1723,233.2375,233.07,233.07,23118.0
2023-04-12 14:40:00,250.48,250.68,250.36,250.6,5315.0,233.0607,233.2468,232.949,233.1723,5315.0
2023-04-12 14:45:00,250.62,250.62,250.11,250.17,18023.0,233.191,233.191,232.7164,232.7722,18023.0
2023-04-12 14:50:00,250.23,250.27,250.14,250.22,2200.0,232.8281,232.8653,232.7443,232.8188,2200.0
2023-04-12 14:55:00,250.24,250.36,250.13,250.14,7479.0,232.8374,232.949,232.735,232.7443,7479.0
2023-04-12 15:00:00,250.17,250.37,250.02,250.07,10739.0,232.7722,232.9583,232.6327,232.6792,10739.0
2023-04-12 15:05:00,250.1,250.15,249.97,250.01,9943.0,232.7071,232.7536,232.5862,232.6234,9943.0
2023-04-12 15:10:00,249.97,249.97,249.72,249.72,8724.0,232.5862,232.5862,232.3535,232.3535,8724.0
2023-04-12 15:15:00,249.7,249.8,249.65,249.74,13531.0,232.3349,232.428,232.2884,232.3721,13531.0
2023-04-12 15:20:00,249.77,249.83,249.67,249.68,43031.0,232.4001,232.4559,232.307,232.3163,43031.0
2023-04-12 15:25:00,249.7,249.8,249.46,249.48,12083.0,232.3349,232.428,232.1116,232.1302,12083.0
2023-04-12 15:30:00,249.48,249.64,249.43,249.52,15304.0,232.1302,232.2791,232.0837,232.1674,15304.0
2023-04-12 15:35:00,249.51,249.79,249.51,249.79,17582.0,232.1581,232.4187,232.1581,232.4187,17582.0
2023-04-12 15:40:00,249.73,249.73,249.63,249.65,17259.0,232.3628,232.3628,232.2698,232.2884,17259.0
2023-04-12 15:45:00,249.62,249.85,249.48,249.51,21731.0,232.2605,232.4745,232.1302,232.1581,21731.0
2023-04-12 15:50:00,249.52,249.57,248.88,249.0,67109.0,232.1674,232.214,231.572,231.6836,67109.0
2023-04-12 15:55:00,248.98,249.56,248.95,249.52,122672.0,231.665,232.2047,231.6371,232.1674,122672.0
2023-04-13 09:30:00,248.71,249.83,248.27,249.48,48084.0,231.4138,232.4559,231.0044,232.1302,48084.0
2023-04-13 09:35:00,249.48,249.83,249.15,249.79,9839.0,232.1302,232.4559,231.8232,232.4187,9839.0
2023-04-13 09:40:00,249.91,250.38,249.91,250.3,16189.0,232.5303,232.9676,232.5303,232.8932,16189.0
2023-04-13 09:45:00,250.21,250.21,249.14,249.14,5427.0,232.8095,232.8095,231.8139,231.8139,5427.0
2023-04-13 09:50:00,249.15,249.16,248.78,248.89,14990.0,231.8232,231.8325,231.4789,231.5813,14990.0
2023-04-13 09:55:00,248.96,249.47,248.92,249.34,7697.0,231.6464,232.1209,231.6092,232.0,7697.0
2023-04-13 10:00:00,249.37,249.61,249.18,249.34,22751.0,232.0279,232.2512,231.8511,232.0,22751.0
2023-04-13 10:05:00,249.27,249.34,249.04,249.04,12771.0,231.9348,232.0,231.7208,231.7208,12771.0
2023-04-13 10:10:00,249.06,249.22,248.64,249.08,7681.0,231.7394,231.8883,231.3486,231.758,7681.0
2023-04-13 10:15:00,249.03,249.67,248.87,249.67,6593.0,231.7115,232.307,231.5627,232.307,6593.0
2023-04-13 10:20:00,249.68,249.79,249.56,249.72,5429.0,232.3163,232.4187,232.2047,232.3535,5429.0
2023-04-13 10:25:00,249.7,250.04,249.64,250.04,5024.0,232.3349,232.6513,232.2791,232.6513,5024.0
2023-04-13 10:30:00,250.05,250.17,249.78,249.86,31785.0,232.6606,232.7722,232.4094,232.4838,31785.0
2023-04-13 10:35:00,249.83,249.85,249.49,249.51,10769.0,232.4559,232.4745,232.1395,232.1581,10769.0
2023-04-13 10:40:00,249.44,249.77,249.44,249.66,6948.0,232.093,232.4001,232.093,232.2977,6948.0
2023-04-13 10:45:00,249.58,249.58,249.3,249.36,5012.0,232.2233,232.2233,231.9627,232.0186,5012.0
2023-04-13 10:50:00,249.38,249.59,249.35,249.42,5802.0,232.0372,232.2326,232.0093,232.0744,5802.0
2023-04-13 10:55:00,249.5,249.6,249.37,249.41,9881.0,232.1488,232.2419,232.0279,232.0651,9881.0
2023-04-13 11:00:00,249.41,249.95,249.34,249.81,6306.0,232.0651,232.5675,232.0,232.4373,6306.0
2023-04-13 11:05:00,249.81,249.95,249.72,249.89,3885.0,232.4373,232.5675,232.3535,232.5117,3885.0
2023-04-13 11:10:00,249.94,250.17,249.9,250.08,19433.0,232.5582,232.7722,232.521,232.6885,19433.0
2023-04-13 11:15:00,250.06,250.29,249.99,250.29,8992.0,232.6699,232.8839,232.6048,232.8839,8992.0
2023-04-13 11:20:00,250.28,250.33,250.12,250.32,8728.0,232.8746,232.9211,232.7257,232.9118,8728.0
2023-04-13 11:25:00,250.34,250.47,250.19,250.47,11625.0,232.9304,233.0514,232.7909,233.0514,11625.0
2023-04-13 11:30:00,250.37,250.37,250.05,250.27,2700.0,232.9583,232.9583,232.6606,232.8653,2700.0
2023-04-13 11:35:00,250.21,250.4,250.18,250.34,8541.0,232.8095,232.9862,232.7815,232.9304,8541.0
2023-04-13 11:40:00,250.39,250.53,250.29,250.29,8120.0,232.9769,233.1072,232.8839,232.8839,8120.0
2023-04-13 11:45:00,250.22,250.26,250.04,250.22,6636.0,232.8188,232.856,232.6513,232.8188,6636.0
2023-04-13 11:50:00,250.18,250.44,250.05,250.38,21267.0,232.7815,233.0235,232.6606,232.9676,21267.0
2023-04-13 11:55:00,250.37,250.43,250.22,250.34,6098.0,232.9583,233.0142,232.8188,232.9304,6098.0
2023-04-13 12:00:00,250.33,250.43,250.24,250.24,2900.0,232.9211,233.0142,232.8374,232.8374,2900.0
2023-04-13 12:05:00,250.22,250.5,250.22,250.41,5528.0,232.8188,233.0793,232.8188,232.9956,5528.0
2023-04-13 12:10:00,250.46,250.95,250.46,250.95,3832.0,233.0421,233.498,233.0421,233.498,3832.0
2023-04-13 12:15:00,251.0,251.13,250.86,251.01,6449.0,233.5445,233.6655,233.4143,233.5538,6449.0
2023-04-13 12:20:00,251.0,251.0,250.82,250.83,3386.0,233.5445,233.5445,233.377,233.3863,3386.0
2023-04-13 12:25:00,250.84,250.85,250.71,250.71,5747.0,233.3957,233.405,233.2747,233.2747,5747.0
2023-04-13 12:30:00,250.75,250.77,250.56,250.56,6368.0,233.3119,233.3305,233.1351,233.1351,6368.0
2023-04-13 12:35:00,250.56,250.6,250.36,250.37,5300.0,233.1351,233.1723,232.949,232.9583,5300.0
2023-04-13 12:40:00,250.4,250.49,250.33,250.37,11673.0,232.9862,233.07,232.9211,232.9583,11673.0
2023-04-13 12:45:00,250.39,250.45,250.32,250.44,8365.0,232.9769,233.0328,232.9118,233.0235,8365.0
2023-04-13 12:50:00,250.49,250.61,250.42,250.55,7143.0,233.07,233.1816,233.0049,233.1258,7143.0
2023-04-13 12:55:00,250.55,250.77,250.49,250.71,27033.0,233.1258,233.3305,233.07,233.2747,27033.0
2023-04-13 13:00:00,250.69,250.9,250.63,250.89,2710.0,233.2561,233.4515,233.2003,233.4422,2710.0
2023-04-13 13:05:00,250.82,250.89,250.68,250.85,4637.0,233.377,233.4422,233.2468,233.405,4637.0
2023-04-13 13:10:00,250.88,251.16,250.83,251.07,5297.0,233.4329,233.6934,233.3863,233.6097,5297.0
2023-04-13 13:15:00,251.12,251.19,251.02,251.17,5059.0,233.6562,233.7213,233.5631,233.7027,5059.0
2023-04-13 13:20:00,251.19,251.2,251.09,251.1,3760.0,233.7213,233.7306,233.6283,233.6376,3760.0
2023-04-13 13:25:00,251.17,251.18,251.03,251.07,6859.0,233.7027,233.712,233.5724,233.6097,6859.0
2023-04-13 13:30:00,251.09,251.18,250.88,251.18,7071.0,233.6283,233.712,233.4329,233.712,7071.0
2023-04-13 13:35:00,251.13,251.31,251.0,251.06,7598.0,233.6655,233.833,233.5445,233.6004,7598.0
2023-04-13 13:40:00,251.15,251.3,251.11,251.18,18362.0,233.6841,233.8237,233.6469,233.712,18362.0
2023-04-13 13:45:00,251.13,251.37,251.13,251.36,6741.0,233.6655,233.8888,233.6655,233.8795,6741.0
2023-04-13 13:50:00,251.36,251.5,251.26,251.43,8547.0,233.8795,234.0098,233.7864,233.9446,8547.0
2023-04-13 13:55:00,251.42,251.5,251.39,251.44,8221.0,233.9353,234.0098,233.9074,233.9539,8221.0
2023-04-13 14:00:00,251.43,251.61,251.36,251.52,4607.0,233.9446,234.1121,233.8795,234.0284,4607.0
2023-04-13 14:05:00,251.54,251.74,251.54,251.64,13536.0,234.047,234.2331,234.047,234.14,13536.0
2023-04-13 14:10:00,251.7,251.71,251.58,251.71,16566.0,234.1958,234.2051,234.0842,234.2051,16566.0
2023-04-13 14:15:00,251.69,251.76,251.62,251.62,5854.0,234.1865,234.2517,234.1214,234.1214,5854.0
2023-04-13 14:20:00,251.61,251.62,251.36,251.37,6417.0,234.1121,234.1214,233.8795,233.8888,6417.0
2023-04-13 14:25:00,251.36,251.43,251.26,251.35,13601.0,233.8795,233.9446,233.7864,233.8702,13601.0
2023-04-13 14:30:00,251.34,251.48,251.34,251.37,6562.0,233.8609,233.9911,233.8609,233.8888,6562.0
2023-04-13 14:35:00,251.35,251.65,251.3,251.65,7921.0,233.8702,234.1493,233.8237,234.1493,7921.0
2023-04-13 14:40:00,251.6,251.71,251.36,251.36,52195.0,234.1028,234.2051,233.8795,233.8795,52195.0
2023-04-13 14:45:00,251.38,251.52,251.33,251.52,5963.0,233.8981,234.0284,233.8516,234.0284,5963.0
2023-04-13 14:50:00,251.52,251.64,251.52,251.63,5600.0,234.0284,234.14,234.0284,234.1307,5600.0
2023-04-13 14:55:00,251.64,251.79,251.63,251.65,4706.0,234.14,234.2796,234.1307,234.1493,4706.0
2023-04-13 15:00:00,251.63,251.86,251.63,251.81,5083.0,234.1307,234.3447,234.1307,234.2982,5083.0
2023-04-13 15:05:00,251.81,251.86,251.59,251.68,7723.0,234.2982,234.3447,234.0935,234.1772,7723.0
2023-04-13 15:10:00,251.68,251.76,251.67,251.69,6804.0,234.1772,234.2517,234.1679,234.1865,6804.0
2023-04-13 15:15:00,251.68,251.68,251.53,251.62,7857.0,234.1772,234.1772,234.0377,234.1214,7857.0
2023-04-13 15:20:00,251.64,251.74,251.61,251.61,7325.0,234.14,234.2331,234.1121,234.1121,7325.0
2023-04-13 15:25:00,251.6,251.62,251.5,251.53,12030.0,234.1028,234.1214,234.0098,234.0377,12030.0
2023-04-13 15:30:00,251.52,251.69,251.36,251.69,10203.0,234.0284,234.1865,233.8795,234.1865,10203.0
2023-04-13 15:35:00,251.65,251.79,251.61,251.69,13536.0,234.1493,234.2796,234.1121,234.1865,13536.0
2023-04-13 15:40:00,251.7,251.89,251.65,251.83,12625.0,234.1958,234.3726,234.1493,234.3168,12625.0
2023-04-13 15:45:00,251.8,251.9,251.45,251.55,27615.0,234.2889,234.3819,233.9632,234.0563,27615.0
2023-04-13 15:50:00,251.56,251.58,251.2,251.29,33503.0,234.0656,234.0842,233.7306,233.8144,33503.0
2023-04-13 15:55:00,251.26,251.48,251.07,251.44,86746.0,233.7864,233.9911,233.6097,233.9539,86746.0
2023-04-14 09:30:00,250.69,251.76,250.27,250.78,33487.0,233.2561,234.2517,232.8653,233.3398,33487.0
2023-04-14 09:35:00,250.74,251.05,250.57,250.79,7825.0,233.3026,233.591,233.1444,233.3491,7825.0
2023-04-14 09:40:00,250.86,251.22,250.83,250.83,7276.0,233.4143,233.7492,233.3863,233.3863,7276.0
2023-04-14 09:45:00,250.89,251.04,250.65,250.75,5300.0,233.4422,233.5817,233.2189,233.3119,5300.0
2023-04-14 09:50:00,250.76,251.12,250.76,251.08,7460.0,233.3212,233.6562,233.3212,233.619,7460.0
2023-04-14 09:55:00,251.04,251.25,250.91,251.19,3800.0,233.5817,233.7771,233.4608,233.7213,3800.0
2023-04-14 10:00:00,251.2,251.34,250.66,250.76,15442.0,233.7306,233.8609,233.2282,233.3212,15442.0
2023-04-14 10:05:00,250.73,250.73,249.39,249.39,20418.0,233.2933,233.2933,232.0465,232.0465,20418.0
2023-04-14 10:10:00,249.5,249.71,249.41,249.71,9332.0,232.1488,232.3442,232.0651,232.3442,9332.0
2023-04-14 10:15:00,249.69,249.73,249.28,249.51,11847.0,232.3256,232.3628,231.9441,232.1581,11847.0
2023-04-14 10:20:00,249.52,249.53,249.18,249.25,6171.0,232.1674,232.1768,231.8511,231.9162,6171.0
2023-04-14 10:25:00,249.28,249.41,249.1,249.34,7184.0,231.9441,232.0651,231.7767,232.0,7184.0
2023-04-14 10:30:00,249.4,250.03,249.39,250.03,9663.0,232.0558,232.642,232.0465,232.642,9663.0
2023-04-14 10:35:00,250.0,250.05,249.87,249.97,6733.0,232.6141,232.6606,232.4931,232.5862,6733.0
2023-04-14 10:40:00,249.86,249.95,249.69,249.8,12208.0,232.4838,232.5675,232.3256,232.428,12208.0
2023-04-14 10:45:00,249.76,250.12,249.75,250.09,8839.0,232.3908,232.7257,232.3815,232.6978,8839.0
2023-04-14 10:50:00,250.04,250.18,249.51,249.51,11943.0,232.6513,232.7815,232.1581,232.1581,11943.0
2023-04-14 10:55:00,249.55,250.37,249.55,250.36,14463.0,232.1954,232.9583,232.1954,232.949,14463.0
2023-04-14 11:00:00,250.31,250.38,250.05,250.07,10785.0,232.9025,232.9676,232.6606,232.6792,10785.0
2023-04-14 11:05:00,250.03,250.36,249.91,250.14,11333.0,232.642,232.949,232.5303,232.7443,11333.0
2023-04-14 11:10:00,250.14,250.3,249.9,249.99,11042.0,232.7443,232.8932,232.521,232.6048,11042.0
2023-04-14 11:15:00,249.93,250.03,249.48,249.68,21902.0,232.5489,232.642,232.1302,232.3163,21902.0
2023-04-14 11:20:00,249.71,249.77,249.53,249.64,5949.0,232.3442,232.4001,232.1768,232.2791,5949.0
2023-04-14 11:25:00,249.58,249.74,249.56,249.72,4656.0,232.2233,232.3721,232.2047,232.3535,4656.0
2023-04-14 11:30:00,249.72,249.92,249.55,249.92,7257.0,232.3535,232.5396,232.1954,232.5396,7257.0
2023-04-14 11:35:00,249.97,249.97,249.7,249.85,5263.0,232.5862,232.5862,232.3349,232.4745,5263.0
2023-04-14 11:40:00,249.88,250.01,249.75,249.85,3330.0,232.5024,232.6234,232.3815,232.4745,3330.0
2023-04-14 11:45:00,249.86,249.87,249.52,249.59,5236.0,232.4838,232.4931,232.1674,232.2326,5236.0
2023-04-14 11:50:00,249.57,249.8,249.5,249.72,2455.0,232.214,232.428,232.1488,232.3535,2455.0
2023-04-14 11:55:00,249.74,249.79,249.7,249.75,3730.0,232.3721,232.4187,232.3349,232.3815,3730.0
2023-04-14 12:00:00,249.77,249.77,249.45,249.65,10427.0,232.4001,232.4001,232.1023,232.2884,10427.0
2023-04-14 12:05:00,249.67,249.75,249.34,249.4,6601.0,232.307,232.3815,232.0,232.0558,6601.0
2023-04-14 12:10:00,249.46,249.5,249.34,249.38,3432.0,232.1116,232.1488,232.0,232.0372,3432.0
2023-04-14 12:15:00,249.39,249.65,249.38,249.55,8646.0,232.0465,232.2884,232.0372,232.1954,8646.0
2023-04-14 12:20:00,249.56,249.8,249.51,249.64,5992.0,232.2047,232.428,232.1581,232.2791,5992.0
2023-04-14 12:25:00,249.69,249.81,249.57,249.57,4083.0,232.3256,232.4373,232.214,232.214,4083.0
2023-04-14 12:30:00,249.58,249.58,249.27,249.39,9312.0,232.2233,232.2233,231.9348,232.0465,9312.0
2023-04-14 12:35:00,249.39,249.45,249.21,249.21,4786.0,232.0465,232.1023,231.879,231.879,4786.0
2023-04-14 12:40:00,249.27,249.43,249.21,249.4,6856.0,231.9348,232.0837,231.879,232.0558,6856.0
2023-04-14 12:45:00,249.4,249.47,249.28,249.32,4557.0,232.0558,232.1209,231.9441,231.9814,4557.0
2023-04-14 12:50:00,249.32,249.43,249.24,249.3,2755.0,231.9814,232.0837,231.9069,231.9627,2755.0
2023-04-14 12:55:00,249.26,249.31,249.18,249.24,3433.0,231.9255,231.9721,231.8511,231.9069,3433.0
2023-04-14 13:00:00,249.2,249.33,249.18,249.24,3333.0,231.8697,231.9907,231.8511,231.9069,3333.0
2023-04-14 13:05:00,249.3,249.63,249.3,249.5,6442.0,231.9627,232.2698,231.9627,232.1488,6442.0
2023-04-14 13:10:00,249.55,249.87,249.5,249.8,6909.0,232.1954,232.4931,232.1488,232.428,6909.0
2023-04-14 13:15:00,249.82,249.9,249.7,249.74,5982.0,232.4466,232.521,232.3349,232.3721,5982.0
2023-04-14 13:20:00,249.72,249.79,249.69,249.7,2572.0,232.3535,232.4187,232.3256,232.3349,2572.0
2023-04-14 13:25:00,249.74,249.9,249.67,249.69,3786.0,232.3721,232.521,232.307,232.3256,3786.0
2023-04-14 13:30:00,249.57,249.57,249.24,249.42,4770.0,232.214,232.214,231.9069,232.0744,4770.0
2023-04-14 13:35:00,249.38,249.4,249.21,249.22,2647.0,232.0372,232.0558,231.879,231.8883,2647.0
2023-04-14 13:40:00,249.23,249.4,248.96,249.01,6590.0,231.8976,232.0558,231.6464,231.6929,6590.0
2023-04-14 13:45:00,248.98,249.36,248.96,249.36,6827.0,231.665,232.0186,231.6464,232.0186,6827.0
2023-04-14 13:50:00,249.35,249.71,249.32,249.71,3137.0,232.0093,232.3442,231.9814,232.3442,3137.0
2023-04-14 13:55:00,249.72,249.88,249.66,249.87,3978.0,232.3535,232.5024,232.2977,232.4931,3978.0
2023-04-14 14:00:00,249.85,249.85,249.62,249.76,3040.0,232.4745,232.4745,232.2605,232.3908,3040.0
2023-04-14 14:05:00,249.67,249.94,249.66,249.92,3069.0,232.307,232.5582,232.2977,232.5396,3069.0
2023-04-14 14:10:00,249.88,249.88,249.72,249.81,2329.0,232.5024,232.5024,232.3535,232.4373,2329.0
2023-04-14 14:15:00,249.87,250.03,249.86,249.92,8088.0,232.4931,232.642,232.4838,232.5396,8088.0
2023-04-14 14:20:00,249.94,249.99,249.89,249.94,4082.0,232.5582,232.6048,232.5117,232.5582,4082.0
2023-04-14 14:25:00,249.92,250.02,249.82,249.92,3221.0,232.5396,232.6327,232.4466,232.5396,3221.0
2023-04-14 14:30:00,249.89,250.03,249.89,249.96,7380.0,232.5117,232.642,232.5117,232.5768,7380.0
2023-04-14 14:35:00,249.99,250.07,249.89,249.97,5489.0,232.6048,232.6792,232.5117,232.5862,5489.0
2023-04-14 14:40:00,250.0,250.0,249.9,249.95,5294.0,232.6141,232.6141,232.521,232.5675,5294.0
2023-04-14 14:45:00,249.97,250.02,249.83,249.99,10812.0,232.5862,232.6327,232.4559,232.6048,10812.0
2023-04-14 14:50:00,249.99,250.12,249.88,249.91,7239.0,232.6048,232.7257,232.5024,232.5303,7239.0
2023-04-14 14:55:00,249.91,250.12,249.91,250.11,7517.0,232.5303,232.7257,232.5303,232.7164,7517.0
2023-04-14 15:00:00,250.13,250.14,249.72,249.8,6108.0,232.735,232.7443,232.3535,232.428,6108.0
2023-04-14 15:05:00,249.75,249.89,249.69,249.75,8409.0,232.3815,232.5117,232.3256,232.3815,8409.0
2023-04-14 15:10:00,249.8,249.84,249.69,249.71,6002.0,232.428,232.4652,232.3256,232.3442,6002.0
2023-04-14 15:15:00,249.69,249.69,249.38,249.46,12616.0,232.3256,232.3256,232.0372,232.1116,12616.0
2023-04-14 15:20:00,249.49,249.69,249.45,249.65,11122.0,232.1395,232.3256,232.1023,232.2884,11122.0
2023-04-14 15:25:00,249.72,249.8,249.62,249.72,8639.0,232.3535,232.428,232.2605,232.3535,8639.0
2023-04-14 15:30:00,249.76,249.83,249.72,249.75,19592.0,232.3908,232.4559,232.3535,232.3815,19592.0
2023-04-14 15:35:00,249.8,249.95,249.76,249.95,26514.0,232.428,232.5675,232.3908,232.5675,26514.0
2023-04-14 15:40:00,249.98,250.04,249.83,250.03,23829.0,232.5955,232.6513,232.4559,232.642,23829.0
2023-04-14 15:45:00,250.05,250.17,249.96,250.09,37222.0,232.6606,232.7722,232.5768,232.6978,37222.0
2023-04-14 15:50:00,250.06,250.13,249.66,249.78,41234.0,232.6699,232.735,232.2977,232.4094,41234.0
2023-04-14 15:55:00,249.76,250.1,249.62,250.01,108730.0,232.3908,232.7071,232.2605,232.6234,108730.0
2023-04-17 09:30:00,251.21,251.5,250.01,250.17,41484.0,233.7399,234.0098,232.6234,232.7722,41484.0
2023-04-17 09:35:00,250.21,251.04,250.21,250.51,9249.0,232.8095,233.5817,232.8095,233.0886,9249.0
2023-04-17 09:40:00,250.58,250.85,250.16,250.23,15906.0,233.1537,233.405,232.7629,232.8281,15906.0
2023-04-17 09:45:00,250.29,250.3,249.33,249.4,20507.0,232.8839,232.8932,231.9907,232.0558,20507.0
2023-04-17 09:50:00,249.4,249.57,249.01,249.23,24009.0,232.0558,232.214,231.6929,231.8976,24009.0
2023-04-17 09:55:00,249.27,249.56,249.08,249.21,13613.0,231.9348,232.2047,231.758,231.879,13613.0
2023-04-17 10:00:00,249.2,249.45,249.11,249.38,13849.0,231.8697,232.1023,231.786,232.0372,13849.0
2023-04-17 10:05:00,249.31,249.57,249.27,249.39,11867.0,231.9721,232.214,231.9348,232.0465,11867.0
2023-04-17 10:10:00,249.44,250.01,249.38,250.01,7702.0,232.093,232.6234,232.0372,232.6234,7702.0
2023-04-17 10:15:00,250.0,250.01,249.61,249.64,10067.0,232.6141,232.6234,232.2512,232.2791,10067.0
2023-04-17 10:20:00,249.7,249.91,249.6,249.73,8700.0,232.3349,232.5303,232.2419,232.3628,8700.0
2023-04-17 10:25:00,249.73,249.76,249.35,249.35,7045.0,232.3628,232.3908,232.0093,232.0093,7045.0
2023-04-17 10:30:00,249.38,249.41,249.14,249.28,11431.0,232.0372,232.0651,231.8139,231.9441,11431.0
2023-04-17 10:35:00,249.32,249.44,249.05,249.43,8963.0,231.9814,232.093,231.7301,232.0837,8963.0
2023-04-17 10:40:00,249.41,249.48,249.27,249.27,8084.0,232.0651,232.1302,231.9348,231.9348,8084.0
2023-04-17 10:45:00,249.25,249.39,249.06,249.39,5512.0,231.9162,232.0465,231.7394,232.0465,5512.0
2023-04-17 10:50:00,249.42,249.53,249.13,249.3,7751.0,232.0744,232.1768,231.8046,231.9627,7751.0
2023-04-17 10:55:00,249.31,249.31,249.19,249.25,5080.0,231.9721,231.9721,231.8604,231.9162,5080.0
2023-04-17 11:00:00,249.28,249.58,249.26,249.42,8379.0,231.9441,232.2233,231.9255,232.0744,8379.0
2023-04-17 11:05:00,249.39,249.51,249.38,249.51,4540.0,232.0465,232.1581,232.0372,232.1581,4540.0
2023-04-17 11:10:00,249.56,249.56,249.32,249.35,5189.0,232.2047,232.2047,231.9814,232.0093,5189.0
2023-04-17 11:15:00,249.29,249.38,249.15,249.15,11237.0,231.9534,232.0372,231.8232,231.8232,11237.0
2023-04-17 11:20:00,249.15,249.17,248.88,249.02,11832.0,231.8232,231.8418,231.572,231.7022,11832.0
2023-04-17 11:25:00,249.02,249.35,248.97,249.35,5959.0,231.7022,232.0093,231.6557,232.0093,5959.0
2023-04-17 11:30:00,249.34,249.34,248.94,248.95,12452.0,232.0,232.0,231.6278,231.6371,12452.0
2023-04-17 11:35:00,248.94,248.95,248.69,248.74,6608.0,231.6278,231.6371,231.3952,231.4417,6608.0
2023-04-17 11:40:00,248.77,248.77,248.6,248.65,20300.0,231.4696,231.4696,231.3114,231.358,20300.0
2023-04-17 11:45:00,248.6,248.74,248.45,248.69,6239.0,231.3114,231.4417,231.1719,231.3952,6239.0
2023-04-17 11:50:00,248.75,249.02,248.72,248.94,4460.0,231.451,231.7022,231.4231,231.6278,4460.0
2023-04-17 11:55:00,248.93,249.0,248.84,249.0,3704.0,231.6185,231.6836,231.5347,231.6836,3704.0
2023-04-17 12:00:00,249.0,249.05,248.74,248.98,8207.0,231.6836,231.7301,231.4417,231.665,8207.0
2023-04-17 12:05:00,248.95,249.05,248.79,248.84,9800.0,231.6371,231.7301,231.4882,231.5347,9800.0
2023-04-17 12:10:00,248.86,248.93,248.63,248.67,9215.0,231.5533,231.6185,231.3393,231.3766,9215.0
2023-04-17 12:15:00,248.67,248.9,248.64,248.72,5311.0,231.3766,231.5906,231.3486,231.4231,5311.0
2023-04-17 12:20:00,248.66,248.69,248.52,248.54,7630.0,231.3673,231.3952,231.237,231.2556,7630.0
2023-04-17 12:25:00,248.65,248.72,248.58,248.65,5223.0,231.358,231.4231,231.2928,231.358,5223.0
2023-04-17 12:30:00,248.57,248.59,248.45,248.45,5637.0,231.2835,231.3021,231.1719,231.1719,5637.0
2023-04-17 12:35:00,248.42,248.44,248.31,248.41,3502.0,231.1439,231.1626,231.0416,231.1346,3502.0
2023-04-17 12:40:00,248.41,248.64,248.4,248.55,4733.0,231.1346,231.3486,231.1253,231.2649,4733.0
2023-04-17 12:45:00,248.53,248.65,248.5,248.56,6811.0,231.2463,231.358,231.2184,231.2742,6811.0
2023-04-17 12:50:00,248.52,248.59,248.37,248.49,10184.0,231.237,231.3021,231.0974,231.2091,10184.0
2023-04-17 12:55:00,248.52,248.63,248.49,248.56,8717.0,231.237,231.3393,231.2091,231.2742,8717.0
2023-04-17 13:00:00,248.61,248.62,248.49,248.56,4244.0,231.3207,231.33,231.2091,231.2742,4244.0
2023-04-17 13:05:00,248.52,248.53,248.06,248.14,6997.0,231.237,231.2463,230.809,230.8834,6997.0
2023-04-17 13:10:00,248.12,248.38,248.1,248.35,8816.0,230.8648,231.1067,230.8462,231.0788,8816.0
2023-04-17 13:15:00,248.28,248.39,248.23,248.25,4886.0,231.0137,231.116,230.9672,230.9858,4886.0
2023-04-17 13:20:00,248.38,248.43,248.27,248.35,4428.0,231.1067,231.1533,231.0044,231.0788,4428.0
2023-04-17 13:25:00,248.38,248.64,248.35,248.63,5207.0,231.1067,231.3486,231.0788,231.3393,5207.0
2023-04-17 13:30:00,248.62,248.65,248.52,248.56,3916.0,231.33,231.358,231.237,231.2742,3916.0
2023-04-17 13:35:00,248.54,248.57,248.36,248.41,4181.0,231.2556,231.2835,231.0881,231.1346,4181.0
2023-04-17 13:40:00,248.38,248.52,248.35,248.35,4327.0,231.1067,231.237,231.0788,231.0788,4327.0
2023-04-17 13:45:00,248.36,248.53,248.33,248.44,5550.0,231.0881,231.2463,231.0602,231.1626,5550.0
2023-04-17 13:50:00,248.45,248.47,248.34,248.34,1442.0,231.1719,231.1905,231.0695,231.0695,1442.0
2023-04-17 13:55:00,248.31,248.37,248.28,248.33,4209.0,231.0416,231.0974,231.0137,231.0602,4209.0
2023-04-17 14:00:00,248.3,248.31,248.14,248.28,5706.0,231.0323,231.0416,230.8834,231.0137,5706.0
2023-04-17 14:05:00,248.31,248.41,248.29,248.4,1784.0,231.0416,231.1346,231.023,231.1253,1784.0
2023-04-17 14:10:00,248.39,248.52,248.29,248.52,5502.0,231.116,231.237,231.023,231.237,5502.0
2023-04-17 14:15:00,248.5,248.64,248.45,248.55,14388.0,231.2184,231.3486,231.1719,231.2649,14388.0
2023-04-17 14:20:00,248.51,248.67,248.49,248.6,5221.0,231.2277,231.3766,231.2091,231.3114,5221.0
2023-04-17 14:25:00,248.6,248.63,248.44,248.62,5692.0,231.3114,231.3393,231.1626,231.33,5692.0
2023-04-17 14:30:00,248.64,248.75,248.57,248.62,8672.0,231.3486,231.451,231.2835,231.33,8672.0
2023-04-17 14:35:00,248.59,248.66,248.56,248.66,5930.0,231.3021,231.3673,231.2742,231.3673,5930.0
2023-04-17 14:40:00,248.68,248.73,248.57,248.59,10590.0,231.3859,231.4324,231.2835,231.3021,10590.0
2023-04-17 14:45:00,248.56,248.76,248.56,248.65,11509.0,231.2742,231.4603,231.2742,231.358,11509.0
2023-04-17 14:50:00,248.62,248.71,248.59,248.63,9324.0,231.33,231.4138,231.3021,231.3393,9324.0
2023-04-17 14:55:00,248.65,248.65,248.58,248.62,7135.0,231.358,231.358,231.2928,231.33,7135.0
2023-04-17 15:00:00,248.61,248.7,248.55,248.7,17889.0,231.3207,231.4045,231.2649,231.4045,17889.0
2023-04-17 15:05:00,248.7,248.76,248.67,248.7,12017.0,231.4045,231.4603,231.3766,231.4045,12017.0
2023-04-17 15:10:00,248.68,248.7,248.53,248.54,7823.0,231.3859,231.4045,231.2463,231.2556,7823.0
2023-04-17 15:15:00,248.56,248.59,248.48,248.5,15132.0,231.2742,231.3021,231.1998,231.2184,15132.0
2023-04-17 15:20:00,248.51,248.63,248.37,248.39,12943.0,231.2277,231.3393,231.0974,231.116,12943.0
2023-04-17 15:25:00,248.39,248.5,248.34,248.49,16182.0,231.116,231.2184,231.0695,231.2091,16182.0
2023-04-17 15:30:00,248.48,248.48,248.31,248.32,16578.0,231.1998,231.1998,231.0416,231.0509,16578.0
2023-04-17 15:35:00,248.3,248.31,248.06,248.13,23301.0,231.0323,231.0416,230.809,230.8741,23301.0
2023-04-17 15:40:00,248.13,248.33,248.13,248.2,29143.0,230.8741,231.0602,230.8741,230.9392,29143.0
2023-04-17 15:45:00,248.17,248.21,247.95,248.0,63054.0,230.9113,230.9486,230.7066,230.7532,63054.0
2023-04-17 15:50:00,247.99,248.0,247.7,247.89,73098.0,230.7439,230.7532,230.474,230.6508,73098.0
2023-04-17 15:55:00,247.87,248.08,247.58,248.02,132762.0,230.6322,230.8276,230.3624,230.7718,132762.0
2023-04-18 09:30:00,248.4,249.01,247.72,248.59,28921.0,231.1253,231.6929,230.4926,231.3021,28921.0
2023-04-18 09:35:00,248.67,248.67,246.45,246.47,18228.0,231.3766,231.3766,229.3109,229.3296,18228.0
2023-04-18 09:40:00,246.54,246.54,244.65,245.56,56530.0,229.3947,229.3947,227.6361,228.4828,56530.0
2023-04-18 09:45:00,245.45,245.75,245.24,245.24,10864.0,228.3805,228.6596,228.1851,228.1851,10864.0
2023-04-18 09:50:00,245.26,245.42,245.07,245.15,17741.0,228.2037,228.3526,228.0269,228.1014,17741.0
2023-04-18 09:55:00,245.19,246.31,245.18,246.31,7373.0,228.1386,229.1807,228.1293,229.1807,7373.0
2023-04-18 10:00:00,246.22,246.42,246.04,246.25,18370.0,229.0969,229.283,228.9295,229.1249,18370.0
2023-04-18 10:05:00,246.24,246.34,246.06,246.32,8988.0,229.1156,229.2086,228.9481,229.19,8988.0
2023-04-18 10:10:00,246.29,246.42,246.09,246.16,11966.0,229.1621,229.283,228.976,229.0411,11966.0
2023-04-18 10:15:00,246.09,246.36,245.85,245.96,11200.0,228.976,229.2272,228.7527,228.855,11200.0
2023-04-18 10:20:00,245.92,246.0,245.78,246.0,7100.0,228.8178,228.8922,228.6875,228.8922,7100.0
2023-04-18 10:25:00,245.96,246.0,245.38,245.64,20395.0,228.855,228.8922,228.3154,228.5573,20395.0
2023-04-18 10:30:00,245.64,245.66,245.34,245.43,13038.0,228.5573,228.5759,228.2781,228.3619,13038.0
2023-04-18 10:35:00,245.45,245.56,245.31,245.32,11823.0,228.3805,228.4828,228.2502,228.2595,11823.0
2023-04-18 10:40:00,245.37,245.85,245.32,245.8,6801.0,228.3061,228.7527,228.2595,228.7062,6801.0
2023-04-18 10:45:00,245.79,246.02,245.7,245.98,13939.0,228.6968,228.9109,228.6131,228.8736,13939.0
2023-04-18 10:50:00,245.98,246.12,245.8,245.96,12935.0,228.8736,229.0039,228.7062,228.855,12935.0
2023-04-18 10:55:00,245.95,245.97,245.77,245.82,7722.0,228.8457,228.8643,228.6782,228.7248,7722.0
2023-04-18 11:00:00,245.81,245.93,245.75,245.81,6438.0,228.7155,228.8271,228.6596,228.7155,6438.0
2023-04-18 11:05:00,245.75,246.14,245.75,246.07,9840.0,228.6596,229.0225,228.6596,228.9574,9840.0
2023-04-18 11:10:00,246.09,246.25,246.03,246.18,16252.0,228.976,229.1249,228.9202,229.0597,16252.0
2023-04-18 11:15:00,246.21,246.26,245.96,246.17,15043.0,229.0876,229.1342,228.855,229.0504,15043.0
2023-04-18 11:20:00,246.17,246.36,246.09,246.3,10306.0,229.0504,229.2272,228.976,229.1714,10306.0
2023-04-18 11:25:00,246.18,246.28,246.08,246.18,9777.0,229.0597,229.1528,228.9667,229.0597,9777.0
2023-04-18 11:30:00,246.15,246.4,246.14,246.29,10904.0,229.0318,229.2644,229.0225,229.1621,10904.0
2023-04-18 11:35:00,246.31,246.38,245.9,245.92,10738.0,229.1807,229.2458,228.7992,228.8178,10738.0
2023-04-18 11:40:00,245.92,246.23,245.9,246.06,5681.0,228.8178,229.1062,228.7992,228.9481,5681.0
2023-04-18 11:45:00,246.21,246.21,245.83,246.02,5811.0,229.0876,229.0876,228.7341,228.9109,5811.0
2023-04-18 11:50:00,246.0,246.18,245.88,246.18,6471.0,228.8922,229.0597,228.7806,229.0597,6471.0
2023-04-18 11:55:00,246.19,246.26,246.07,246.16,8302.0,229.069,229.1342,228.9574,229.0411,8302.0
2023-04-18 12:00:00,246.19,246.26,246.07,246.08,6361.0,229.069,229.1342,228.9574,228.9667,6361.0
2023-04-18 12:05:00,246.03,246.16,246.02,246.16,3648.0,228.9202,229.0411,228.9109,229.0411,3648.0
2023-04-18 12:10:00,246.21,246.3,246.04,246.15,5696.0,229.0876,229.1714,228.9295,229.0318,5696.0
2023-04-18 12:15:00,246.12,246.5,246.08,246.5,7645.0,229.0039,229.3575,228.9667,229.3575,7645.0
2023-04-18 12:20:00,246.43,246.71,246.37,246.7,6612.0,229.2923,229.5529,229.2365,229.5436,6612.0
2023-04-18 12:25:00,246.67,246.83,246.62,246.8,7188.0,229.5156,229.6645,229.4691,229.6366,7188.0
2023-04-18 12:30:00,246.77,246.81,246.58,246.62,5197.0,229.6087,229.6459,229.4319,229.4691,5197.0
2023-04-18 12:35:00,246.66,246.88,246.66,246.84,9817.0,229.5063,229.711,229.5063,229.6738,9817.0
2023-04-18 12:40:00,246.84,246.94,246.78,246.81,5625.0,229.6738,229.7669,229.618,229.6459,5625.0
2023-04-18 12:45:00,246.71,246.72,246.55,246.62,4734.0,229.5529,229.5622,229.404,229.4691,4734.0
2023-04-18 12:50:00,246.59,246.62,246.34,246.59,4960.0,229.4412,229.4691,229.2086,229.4412,4960.0
2023-04-18 12:55:00,246.65,246.82,246.61,246.82,2672.0,229.497,229.6552,229.4598,229.6552,2672.0
2023-04-18 13:00:00,246.79,246.79,246.56,246.68,4575.0,229.6273,229.6273,229.4133,229.525,4575.0
2023-04-18 13:05:00,246.72,246.8,246.58,246.67,3690.0,229.5622,229.6366,229.4319,229.5156,3690.0
2023-04-18 13:10:00,246.61,246.61,246.38,246.43,3342.0,229.4598,229.4598,229.2458,229.2923,3342.0
2023-04-18 13:15:00,246.37,246.37,246.12,246.22,4022.0,229.2365,229.2365,229.0039,229.0969,4022.0
2023-04-18 13:20:00,246.26,246.3,246.18,246.24,5143.0,229.1342,229.1714,229.0597,229.1156,5143.0
2023-04-18 13:25:00,246.2,246.32,246.1,246.26,6229.0,229.0783,229.19,228.9853,229.1342,6229.0
2023-04-18 13:30:00,246.28,246.66,246.28,246.58,4053.0,229.1528,229.5063,229.1528,229.4319,4053.0
2023-04-18 13:35:00,246.59,246.81,246.52,246.81,2242.0,229.4412,229.6459,229.3761,229.6459,2242.0
2023-04-18 13:40:00,246.76,246.95,246.74,246.87,2200.0,229.5994,229.7762,229.5808,229.7017,2200.0
2023-04-18 13:45:00,246.9,246.9,246.67,246.83,4971.0,229.7297,229.7297,229.5156,229.6645,4971.0
2023-04-18 13:50:00,246.88,246.9,246.74,246.8,4699.0,229.711,229.7297,229.5808,229.6366,4699.0
2023-04-18 13:55:00,246.79,246.88,246.68,246.72,4273.0,229.6273,229.711,229.525,229.5622,4273.0
2023-04-18 14:00:00,246.69,246.78,246.5,246.68,4328.0,229.5343,229.618,229.3575,229.525,4328.0
2023-04-18 14:05:00,246.67,246.68,246.56,246.67,7926.0,229.5156,229.525,229.4133,229.5156,7926.0
2023-04-18 14:10:00,246.7,246.81,246.66,246.8,3856.0,229.5436,229.6459,229.5063,229.6366,3856.0
2023-04-18 14:15:00,246.78,246.78,246.57,246.63,4206.0,229.618,229.618,229.4226,229.4784,4206.0
2023-04-18 14:20:00,246.57,246.84,246.57,246.79,2847.0,229.4226,229.6738,229.4226,229.6273,2847.0
2023-04-18 14:25:00,246.75,246.83,246.73,246.76,3619.0,229.5901,229.6645,229.5715,229.5994,3619.0
2023-04-18 14:30:00,246.71,246.86,246.71,246.77,3268.0,229.5529,229.6924,229.5529,229.6087,3268.0
2023-04-18 14:35:00,246.78,246.83,246.72,246.83,4004.0,229.618,229.6645,229.5622,229.6645,4004.0
2023-04-18 14:40:00,246.84,246.89,246.7,246.82,9060.0,229.6738,229.7203,229.5436,229.6552,9060.0
2023-04-18 14:45:00,246.83,246.83,246.49,246.64,5569.0,229.6645,229.6645,229.3482,229.4877,5569.0
2023-04-18 14:50:00,246.62,246.81,246.61,246.66,6961.0,229.4691,229.6459,229.4598,229.5063,6961.0
2023-04-18 14:55:00,246.63,246.71,246.59,246.71,3639.0,229.4784,229.5529,229.4412,229.5529,3639.0
2023-04-18 15:00:00,246.7,246.75,246.66,246.69,5335.0,229.5436,229.5901,229.5063,229.5343,5335.0
2023-04-18 15:05:00,246.68,246.83,246.62,246.63,14339.0,229.525,229.6645,229.4691,229.4784,14339.0
2023-04-18 15:10:00,246.69,246.84,246.68,246.74,9755.0,229.5343,229.6738,229.525,229.5808,9755.0
2023-04-18 15:15:00,246.77,246.78,246.58,246.67,5902.0,229.6087,229.618,229.4319,229.5156,5902.0
2023-04-18 15:20:00,246.67,246.73,246.56,246.67,7171.0,229.5156,229.5715,229.4133,229.5156,7171.0
2023-04-18 15:25:00,246.63,246.66,246.51,246.62,11734.0,229.4784,229.5063,229.3668,229.4691,11734.0
2023-04-18 15:30:00,246.63,246.71,246.48,246.49,6771.0,229.4784,229.5529,229.3389,229.3482,6771.0
2023-04-18 15:35:00,246.48,246.61,246.4,246.54,8909.0,229.3389,229.4598,229.2644,229.3947,8909.0
2023-04-18 15:40:00,246.54,246.59,246.36,246.54,14798.0,229.3947,229.4412,229.2272,229.3947,14798.0
2023-04-18 15:45:00,246.61,246.61,246.46,246.52,12493.0,229.4598,229.4598,229.3203,229.3761,12493.0
2023-04-18 15:50:00,246.56,246.62,246.08,246.38,30287.0,229.4133,229.4691,228.9667,229.2458,30287.0
2023-04-18 15:55:00,246.19,246.3,246.02,246.09,66439.0,229.069,229.1714,228.9109,228.976,66439.0
2023-04-19 09:30:00,245.23,246.0,245.0,245.0,43334.0,228.1758,228.8922,227.9618,227.9618,43334.0
2023-04-19 09:35:00,244.92,245.12,244.82,245.12,4176.0,227.8873,228.0734,227.7943,228.0734,4176.0
2023-04-19 09:40:00,245.17,245.27,244.54,244.54,5558.0,228.12,228.213,227.5338,227.5338,5558.0
2023-04-19 09:45:00,244.65,244.88,244.37,244.71,4977.0,227.6361,227.8501,227.3756,227.692,4977.0
2023-04-19 09:50:00,244.77,245.29,244.73,245.19,5624.0,227.7478,228.2316,227.7106,228.1386,5624.0
2023-04-19 09:55:00,245.09,245.91,245.08,245.91,8856.0,228.0455,228.8085,228.0362,228.8085,8856.0
2023-04-19 10:00:00,245.8,245.96,245.56,245.7,10764.0,228.7062,228.855,228.4828,228.6131,10764.0
2023-04-19 10:05:00,245.79,245.79,245.6,245.61,3481.0,228.6968,228.6968,228.5201,228.5294,3481.0
2023-04-19 10:10:00,245.66,246.05,245.61,245.61,14076.0,228.5759,228.9388,228.5294,228.5294,14076.0
2023-04-19 10:15:00,245.6,245.68,245.47,245.59,2157.0,228.5201,228.5945,228.3991,228.5108,2157.0
2023-04-19 10:20:00,245.42,245.58,245.32,245.4,5148.0,228.3526,228.5015,228.2595,228.334,5148.0
2023-04-19 10:25:00,245.35,246.21,245.35,246.19,8348.0,228.2874,229.0876,228.2874,229.069,8348.0
2023-04-19 10:30:00,246.06,246.18,245.78,245.85,5168.0,228.9481,229.0597,228.6875,228.7527,5168.0
2023-04-19 10:35:00,245.92,246.14,245.86,245.94,3684.0,228.8178,229.0225,228.762,228.8364,3684.0
2023-04-19 10:40:00,246.04,246.25,245.92,246.15,3213.0,228.9295,229.1249,228.8178,229.0318,3213.0
2023-04-19 10:45:00,246.16,246.16,245.92,246.08,4760.0,229.0411,229.0411,228.8178,228.9667,4760.0
2023-04-19 10:50:00,246.06,246.16,245.95,245.97,4737.0,228.9481,229.0411,228.8457,228.8643,4737.0
2023-04-19 10:55:00,245.96,246.19,245.94,246.17,3019.0,228.855,229.069,228.8364,229.0504,3019.0
2023-04-19 11:00:00,246.2,246.44,246.19,246.32,5085.0,229.0783,229.3016,229.069,229.19,5085.0
2023-04-19 11:05:00,246.36,246.45,246.25,246.41,9840.0,229.2272,229.3109,229.1249,229.2737,9840.0
2023-04-19 11:10:00,246.41,246.62,246.36,246.49,5568.0,229.2737,229.4691,229.2272,229.3482,5568.0
2023-04-19 11:15:00,246.55,246.71,246.54,246.6,3771.0,229.404,229.5529,229.3947,229.4505,3771.0
2023-04-19 11:20:00,246.64,246.75,246.45,246.52,5786.0,229.4877,229.5901,229.3109,229.3761,5786.0
2023-04-19 11:25:00,246.51,246.76,246.51,246.63,4656.0,229.3668,229.5994,229.3668,229.4784,4656.0
2023-04-19 11:30:00,246.58,246.68,246.39,246.39,6754.0,229.4319,229.525,229.2551,229.2551,6754.0
2023-04-19 11:35:00,246.39,246.42,246.16,246.18,5500.0,229.2551,229.283,229.0411,229.0597,5500.0
2023-04-19 11:40:00,246.24,246.3,246.12,246.24,11241.0,229.1156,229.1714,229.0039,229.1156,11241.0
2023-04-19 11:45:00,246.25,246.47,246.25,246.4,3544.0,229.1249,229.3296,229.1249,229.2644,3544.0
2023-04-19 11:50:00,246.4,246.57,246.4,246.52,3938.0,229.2644,229.4226,229.2644,229.3761,3938.0
2023-04-19 11:55:00,246.53,246.54,246.42,246.52,4384.0,229.3854,229.3947,229.283,229.3761,4384.0
2023-04-19 12:00:00,246.46,246.55,246.33,246.33,3402.0,229.3203,229.404,229.1993,229.1993,3402.0
2023-04-19 12:05:00,246.26,246.27,245.87,245.89,5172.0,229.1342,229.1435,228.7713,228.7899,5172.0
2023-04-19 12:10:00,245.94,245.94,245.83,245.89,2501.0,228.8364,228.8364,228.7341,228.7899,2501.0
2023-04-19 12:15:00,245.88,245.96,245.77,245.88,4800.0,228.7806,228.855,228.6782,228.7806,4800.0
2023-04-19 12:20:00,245.85,245.91,245.73,245.74,1900.0,228.7527,228.8085,228.641,228.6503,1900.0
2023-04-19 12:25:00,245.78,245.88,245.78,245.82,1345.0,228.6875,228.7806,228.6875,228.7248,1345.0
2023-04-19 12:30:00,245.88,246.0,245.8,246.0,2800.0,228.7806,228.8922,228.7062,228.8922,2800.0
2023-04-19 12:35:00,246.02,246.04,245.74,245.78,6451.0,228.9109,228.9295,228.6503,228.6875,6451.0
2023-04-19 12:40:00,245.72,245.82,245.67,245.77,7599.0,228.6317,228.7248,228.5852,228.6782,7599.0
2023-04-19 12:45:00,245.7,245.77,245.64,245.72,2904.0,228.6131,228.6782,228.5573,228.6317,2904.0
2023-04-19 12:50:00,245.79,245.94,245.79,245.9,2235.0,228.6968,228.8364,228.6968,228.7992,2235.0
2023-04-19 12:55:00,245.95,246.11,245.92,246.07,5360.0,228.8457,228.9946,228.8178,228.9574,5360.0
2023-04-19 13:00:00,246.05,246.28,246.01,246.26,7390.0,228.9388,229.1528,228.9015,229.1342,7390.0
2023-04-19 13:05:00,246.28,246.41,246.22,246.39,11200.0,229.1528,229.2737,229.0969,229.2551,11200.0
2023-04-19 13:10:00,246.34,246.42,246.28,246.3,4556.0,229.2086,229.283,229.1528,229.1714,4556.0
2023-04-19 13:15:00,246.32,246.32,246.04,246.19,4967.0,229.19,229.19,228.9295,229.069,4967.0
2023-04-19 13:20:00,246.13,246.27,246.07,246.27,1600.0,229.0132,229.1435,228.9574,229.1435,1600.0
2023-04-19 13:25:00,246.25,246.27,246.18,246.18,1993.0,229.1249,229.1435,229.0597,229.0597,1993.0
2023-04-19 13:30:00,246.2,246.26,246.19,246.19,2892.0,229.0783,229.1342,229.069,229.069,2892.0
2023-04-19 13:35:00,246.13,246.16,246.08,246.08,2081.0,229.0132,229.0411,228.9667,228.9667,2081.0
2023-04-19 13:40:00,246.06,246.22,246.06,246.18,1976.0,228.9481,229.0969,228.9481,229.0597,1976.0
2023-04-19 13:45:00,246.18,246.38,246.18,246.38,2303.0,229.0597,229.2458,229.0597,229.2458,2303.0
2023-04-19 13:50:00,246.34,246.37,246.25,246.26,1775.0,229.2086,229.2365,229.1249,229.1342,1775.0
2023-04-19 13:55:00,246.23,246.39,246.23,246.39,3939.0,229.1062,229.2551,229.1062,229.2551,3939.0
2023-04-19 14:00:00,246.4,246.58,246.3,246.33,5954.0,229.2644,229.4319,229.1714,229.1993,5954.0
2023-04-19 14:05:00,246.28,246.43,246.27,246.3,1700.0,229.1528,229.2923,229.1435,229.1714,1700.0
2023-04-19 14:10:00,246.31,246.38,246.24,246.28,1795.0,229.1807,229.2458,229.1156,229.1528,1795.0
2023-04-19 14:15:00,246.29,246.41,246.25,246.26,2713.0,229.1621,229.2737,229.1249,229.1342,2713.0
2023-04-19 14:20:00,246.28,246.28,245.95,246.13,10794.0,229.1528,229.1528,228.8457,229.0132,10794.0
2023-04-19 14:25:00,246.12,246.17,246.01,246.06,7249.0,229.0039,229.0504,228.9015,228.9481,7249.0
2023-04-19 14:30:00,246.1,246.17,245.97,246.03,3129.0,228.9853,229.0504,228.8643,228.9202,3129.0
2023-04-19 14:35:00,246.0,246.04,245.89,246.01,4539.0,228.8922,228.9295,228.7899,228.9015,4539.0
2023-04-19 14:40:00,246.03,246.15,245.88,245.93,3001.0,228.9202,229.0318,228.7806,228.8271,3001.0
2023-04-19 14:45:00,245.9,245.93,245.81,245.89,1695.0,228.7992,228.8271,228.7155,228.7899,1695.0
2023-04-19 14:50:00,245.84,245.88,245.74,245.81,2070.0,228.7434,228.7806,228.6503,228.7155,2070.0
2023-04-19 14:55:00,245.85,245.88,245.76,245.86,5516.0,228.7527,228.7806,228.6689,228.762,5516.0
2023-04-19 15:00:00,245.79,245.86,245.77,245.81,3062.0,228.6968,228.762,228.6782,228.7155,3062.0
2023-04-19 15:05:00,245.88,245.98,245.81,245.98,3585.0,228.7806,228.8736,228.7155,228.8736,3585.0
2023-04-19 15:10:00,245.94,246.11,245.86,245.95,4241.0,228.8364,228.9946,228.762,228.8457,4241.0
2023-04-19 15:15:00,245.9,245.93,245.79,245.8,1995.0,228.7992,228.8271,228.6968,228.7062,1995.0
2023-04-19 15:20:00,245.83,245.88,245.79,245.84,6125.0,228.7341,228.7806,228.6968,228.7434,6125.0
2023-04-19 15:25:00,245.86,245.97,245.81,245.96,5846.0,228.762,228.8643,228.7155,228.855,5846.0
2023-04-19 15:30:00,245.92,245.97,245.82,245.86,7826.0,228.8178,228.8643,228.7248,228.762,7826.0
2023-04-19 15:35:00,245.84,245.94,245.78,245.78,6485.0,228.7434,228.8364,228.6875,228.6875,6485.0
2023-04-19 15:40:00,245.78,245.88,245.69,245.81,10995.0,228.6875,228.7806,228.6038,228.7155,10995.0
2023-04-19 15:45:00,245.82,245.82,245.63,245.79,14982.0,228.7248,228.7248,228.548,228.6968,14982.0
2023-04-19 15:50:00,245.85,245.88,245.63,245.73,25033.0,228.7527,228.7806,228.548,228.641,25033.0
2023-04-19 15:55:00,245.75,246.25,245.74,246.22,100577.0,228.6596,229.1249,228.6503,229.0969,100577.0
2023-04-20 09:30:00,246.12,246.4,245.54,245.54,37682.0,229.0039,229.2644,228.4642,228.4642,37682.0
2023-04-20 09:35:00,245.56,245.75,245.2,245.2,13624.0,228.4828,228.6596,228.1479,228.1479,13624.0
2023-04-20 09:40:00,245.18,245.18,244.57,244.64,4446.0,228.1293,228.1293,227.5617,227.6268,4446.0
2023-04-20 09:45:00,244.74,244.97,244.73,244.76,8677.0,227.7199,227.9339,227.7106,227.7385,8677.0
2023-04-20 09:50:00,244.77,245.05,244.63,244.63,5252.0,227.7478,228.0083,227.6175,227.6175,5252.0
2023-04-20 09:55:00,244.63,244.76,244.02,244.17,6020.0,227.6175,227.7385,227.0499,227.1895,6020.0
2023-04-20 10:00:00,244.14,244.51,243.86,244.5,7592.0,227.1616,227.5059,226.9011,227.4966,7592.0
2023-04-20 10:05:00,244.53,244.81,244.49,244.66,14723.0,227.5245,227.785,227.4873,227.6454,14723.0
2023-04-20 10:10:00,244.77,244.84,244.6,244.75,7055.0,227.7478,227.8129,227.5896,227.7292,7055.0
2023-04-20 10:15:00,244.8,244.8,244.57,244.77,6592.0,227.7757,227.7757,227.5617,227.7478,6592.0
2023-04-20 10:20:00,244.8,244.84,244.64,244.66,4093.0,227.7757,227.8129,227.6268,227.6454,4093.0
2023-04-20 10:25:00,244.69,244.74,244.48,244.53,4516.0,227.6733,227.7199,227.4779,227.5245,4516.0
2023-04-20 10:30:00,244.46,244.57,244.34,244.57,5205.0,227.4593,227.5617,227.3477,227.5617,5205.0
2023-04-20 10:35:00,244.65,244.74,244.43,244.43,6601.0,227.6361,227.7199,227.4314,227.4314,6601.0
2023-04-20 10:40:00,244.5,244.75,244.3,244.71,11775.0,227.4966,227.7292,227.3105,227.692,11775.0
2023-04-20 10:45:00,244.68,244.7,244.58,244.58,2200.0,227.664,227.6826,227.571,227.571,2200.0
2023-04-20 10:50:00,244.66,244.74,244.58,244.58,3374.0,227.6454,227.7199,227.571,227.571,3374.0
2023-04-20 10:55:00,244.52,244.93,244.48,244.92,13347.0,227.5152,227.8967,227.4779,227.8873,13347.0
2023-04-20 11:00:00,245.0,245.11,244.91,244.98,5552.0,227.9618,228.0641,227.878,227.9432,5552.0
2023-04-20 11:05:00,245.04,245.14,244.93,245.05,3627.0,227.999,228.092,227.8967,228.0083,3627.0
2023-04-20 11:10:00,245.01,245.01,244.83,244.88,3120.0,227.9711,227.9711,227.8036,227.8501,3120.0
2023-04-20 11:15:00,244.83,244.85,244.73,244.77,3695.0,227.8036,227.8222,227.7106,227.7478,3695.0
2023-04-20 11:20:00,244.77,244.87,244.69,244.75,9912.0,227.7478,227.8408,227.6733,227.7292,9912.0
2023-04-20 11:25:00,244.71,244.77,244.61,244.63,4015.0,227.692,227.7478,227.5989,227.6175,4015.0
2023-04-20 11:30:00,244.66,244.98,244.62,244.98,4863.0,227.6454,227.9432,227.6082,227.9432,4863.0
2023-04-20 11:35:00,245.0,245.04,244.89,244.89,2337.0,227.9618,227.999,227.8594,227.8594,2337.0
2023-04-20 11:40:00,244.93,245.15,244.88,245.0,5602.0,227.8967,228.1014,227.8501,227.9618,5602.0
2023-04-20 11:45:00,245.0,245.31,244.98,245.29,6259.0,227.9618,228.2502,227.9432,228.2316,6259.0
2023-04-20 11:50:00,245.29,245.32,245.15,245.15,11576.0,228.2316,228.2595,228.1014,228.1014,11576.0
2023-04-20 11:55:00,245.15,245.18,245.04,245.04,2415.0,228.1014,228.1293,227.999,227.999,2415.0
2023-04-20 12:00:00,245.05,245.09,244.92,245.05,6378.0,228.0083,228.0455,227.8873,228.0083,6378.0
2023-04-20 12:05:00,245.07,245.07,244.84,244.91,2814.0,228.0269,228.0269,227.8129,227.878,2814.0
2023-04-20 12:10:00,244.95,244.95,244.88,244.9,1572.0,227.9153,227.9153,227.8501,227.8687,1572.0
2023-04-20 12:15:00,244.94,245.01,244.79,245.01,3600.0,227.906,227.9711,227.7664,227.9711,3600.0
2023-04-20 12:20:00,244.96,245.05,244.95,244.99,3005.0,227.9246,228.0083,227.9153,227.9525,3005.0
2023-04-20 12:25:00,244.95,245.01,244.89,244.93,2013.0,227.9153,227.9711,227.8594,227.8967,2013.0
2023-04-20 12:30:00,244.94,244.94,244.84,244.89,2824.0,227.906,227.906,227.8129,227.8594,2824.0
2023-04-20 12:35:00,244.93,245.29,244.85,245.17,7201.0,227.8967,228.2316,227.8222,228.12,7201.0
2023-04-20 12:40:00,245.17,245.27,245.08,245.22,4190.0,228.12,228.213,228.0362,228.1665,4190.0
2023-04-20 12:45:00,245.22,245.22,245.01,245.01,3000.0,228.1665,228.1665,227.9711,227.9711,3000.0
2023-04-20 12:50:00,245.0,245.07,244.88,244.88,3631.0,227.9618,228.0269,227.8501,227.8501,3631.0
2023-04-20 12:55:00,244.85,244.91,244.75,244.8,3980.0,227.8222,227.878,227.7292,227.7757,3980.0
2023-04-20 13:00:00,244.85,244.86,244.67,244.67,4907.0,227.8222,227.8315,227.6547,227.6547,4907.0
2023-04-20 13:05:00,244.69,244.78,244.58,244.61,2127.0,227.6733,227.7571,227.571,227.5989,2127.0
2023-04-20 13:10:00,244.61,244.68,244.43,244.6,3235.0,227.5989,227.664,227.4314,227.5896,3235.0
2023-04-20 13:15:00,244.65,244.91,244.59,244.91,6542.0,227.6361,227.878,227.5803,227.878,6542.0
2023-04-20 13:20:00,244.97,245.08,244.96,245.03,1831.0,227.9339,228.0362,227.9246,227.9897,1831.0
2023-04-20 13:25:00,245.11,245.15,244.99,245.03,5292.0,228.0641,228.1014,227.9525,227.9897,5292.0
2023-04-20 13:30:00,245.05,245.06,244.99,245.0,3336.0,228.0083,228.0176,227.9525,227.9618,3336.0
2023-04-20 13:35:00,245.11,245.13,245.07,245.11,1500.0,228.0641,228.0827,228.0269,228.0641,1500.0
2023-04-20 13:40:00,245.13,245.13,244.96,244.97,2325.0,228.0827,228.0827,227.9246,227.9339,2325.0
2023-04-20 13:45:00,244.98,245.08,244.97,244.98,2892.0,227.9432,228.0362,227.9339,227.9432,2892.0
2023-04-20 13:50:00,244.98,245.18,244.98,245.17,4541.0,227.9432,228.1293,227.9432,228.12,4541.0
2023-04-20 13:55:00,245.08,245.08,244.94,245.0,3430.0,228.0362,228.0362,227.906,227.9618,3430.0
2023-04-20 14:00:00,245.01,245.01,244.74,244.77,5146.0,227.9711,227.9711,227.7199,227.7478,5146.0
2023-04-20 14:05:00,244.72,244.77,244.55,244.63,6164.0,227.7013,227.7478,227.5431,227.6175,6164.0
2023-04-20 14:10:00,244.6,244.75,244.58,244.69,5786.0,227.5896,227.7292,227.571,227.6733,5786.0
2023-04-20 14:15:00,244.66,244.75,244.58,244.73,8485.0,227.6454,227.7292,227.571,227.7106,8485.0
2023-04-20 14:20:00,244.77,244.83,244.71,244.78,3986.0,227.7478,227.8036,227.692,227.7571,3986.0
2023-04-20 14:25:00,244.79,244.82,244.56,244.58,4871.0,227.7664,227.7943,227.5524,227.571,4871.0
2023-04-20 14:30:00,244.58,244.58,244.25,244.25,5630.0,227.571,227.571,227.2639,227.2639,5630.0
2023-04-20 14:35:00,244.25,244.31,244.04,244.06,5661.0,227.2639,227.3198,227.0685,227.0872,5661.0
2023-04-20 14:40:00,244.04,244.05,243.65,243.74,11695.0,227.0685,227.0779,226.7057,226.7894,11695.0
2023-04-20 14:45:00,243.74,243.86,243.61,243.71,8666.0,226.7894,226.9011,226.6685,226.7615,8666.0
2023-04-20 14:50:00,243.74,243.8,243.65,243.69,6285.0,226.7894,226.8452,226.7057,226.7429,6285.0
2023-04-20 14:55:00,243.68,243.71,243.63,243.65,5452.0,226.7336,226.7615,226.6871,226.7057,5452.0
2023-04-20 15:00:00,243.67,243.75,243.56,243.59,8359.0,226.7243,226.7987,226.6219,226.6498,8359.0
2023-04-20 15:05:00,243.61,243.71,243.56,243.71,6208.0,226.6685,226.7615,226.6219,226.7615,6208.0
2023-04-20 15:10:00,243.71,244.06,243.66,243.9,25118.0,226.7615,227.0872,226.715,226.9383,25118.0
2023-04-20 15:15:00,243.85,243.85,243.46,243.51,12077.0,226.8918,226.8918,226.5289,226.5754,12077.0
2023-04-20 15:20:00,243.51,243.55,243.36,243.5,8202.0,226.5754,226.6126,226.4358,226.5661,8202.0
2023-04-20 15:25:00,243.46,243.54,243.41,243.46,7383.0,226.5289,226.6033,226.4824,226.5289,7383.0
2023-04-20 15:30:00,243.49,243.56,243.4,243.5,9150.0,226.5568,226.6219,226.4731,226.5661,9150.0
2023-04-20 15:35:00,243.51,243.61,243.46,243.61,8721.0,226.5754,226.6685,226.5289,226.6685,8721.0
2023-04-20 15:40:00,243.6,243.64,243.4,243.41,11616.0,226.6591,226.6964,226.4731,226.4824,11616.0
2023-04-20 15:45:00,243.38,243.6,243.37,243.54,13085.0,226.4544,226.6591,226.4451,226.6033,13085.0
2023-04-20 15:50:00,243.57,243.72,243.41,243.61,29221.0,226.6312,226.7708,226.4824,226.6685,29221.0
2023-04-20 15:55:00,243.56,243.67,243.05,243.44,155076.0,226.6219,226.7243,226.1474,226.5103,155076.0
2023-04-21 09:30:00,243.84,243.84,242.65,242.9,90408.0,226.8825,226.8825,225.7752,226.0078,90408.0
2023-04-21 09:35:00,243.0,243.89,243.0,243.68,10081.0,226.1009,226.929,226.1009,226.7336,10081.0
2023-04-21 09:40:00,243.76,243.85,243.32,243.56,7309.0,226.808,226.8918,226.3986,226.6219,7309.0
2023-04-21 09:45:00,243.48,243.64,243.12,243.28,9197.0,226.5475,226.6964,226.2125,226.3614,9197.0
2023-04-21 09:50:00,243.29,243.41,242.93,243.38,4227.0,226.3707,226.4824,226.0357,226.4544,4227.0
2023-04-21 09:55:00,243.31,243.46,243.1,243.26,6256.0,226.3893,226.5289,226.1939,226.3428,6256.0
2023-04-21 10:00:00,243.28,243.28,242.76,242.88,8048.0,226.3614,226.3614,225.8776,225.9892,8048.0
2023-04-21 10:05:00,242.85,243.03,242.84,242.97,7013.0,225.9613,226.1288,225.952,226.073,7013.0
2023-04-21 10:10:00,242.99,243.23,242.87,243.2,4379.0,226.0916,226.3149,225.9799,226.287,4379.0
2023-04-21 10:15:00,243.17,243.68,243.08,243.64,7675.0,226.2591,226.7336,226.1753,226.6964,7675.0
2023-04-21 10:20:00,243.62,243.89,243.58,243.59,11757.0,226.6778,226.929,226.6405,226.6498,11757.0
2023-04-21 10:25:00,243.59,243.86,243.49,243.72,4986.0,226.6498,226.9011,226.5568,226.7708,4986.0
2023-04-21 10:30:00,243.7,243.91,243.67,243.78,6831.0,226.7522,226.9476,226.7243,226.8266,6831.0
2023-04-21 10:35:00,243.79,243.92,243.68,243.83,4167.0,226.8359,226.9569,226.7336,226.8732,4167.0
2023-04-21 10:40:00,243.84,243.85,243.55,243.55,6432.0,226.8825,226.8918,226.6126,226.6126,6432.0
2023-04-21 10:45:00,243.61,243.61,243.3,243.3,7342.0,226.6685,226.6685,226.38,226.38,7342.0
2023-04-21 10:50:00,243.28,243.28,242.8,242.81,6004.0,226.3614,226.3614,225.9148,225.9241,6004.0
2023-04-21 10:55:00,242.86,242.92,242.67,242.8,4582.0,225.9706,226.0264,225.7938,225.9148,4582.0
2023-04-21 11:00:00,242.75,243.36,242.69,243.3,9589.0,225.8683,226.4358,225.8124,226.38,9589.0
2023-04-21 11:05:00,243.24,243.4,243.11,243.26,2594.0,226.3242,226.4731,226.2032,226.3428,2594.0
2023-04-21 11:10:00,243.21,243.25,242.94,242.99,2391.0,226.2963,226.3335,226.045,226.0916,2391.0
2023-04-21 11:15:00,242.98,243.28,242.84,242.9,13825.0,226.0823,226.3614,225.952,226.0078,13825.0
2023-04-21 11:20:00,242.85,243.13,242.8,243.13,6300.0,225.9613,226.2218,225.9148,226.2218,6300.0
2023-04-21 11:25:00,243.16,243.16,242.79,242.89,4778.0,226.2497,226.2497,225.9055,225.9985,4778.0
2023-04-21 11:30:00,242.84,243.1,242.8,243.05,5485.0,225.952,226.1939,225.9148,226.1474,5485.0
2023-04-21 11:35:00,243.05,243.05,242.87,242.96,5014.0,226.1474,226.1474,225.9799,226.0637,5014.0
2023-04-21 11:40:00,242.96,243.19,242.88,242.9,9634.0,226.0637,226.2777,225.9892,226.0078,9634.0
2023-04-21 11:45:00,242.86,243.07,242.77,243.01,17043.0,225.9706,226.166,225.8869,226.1102,17043.0
2023-04-21 11:50:00,242.97,243.02,242.83,242.84,5249.0,226.073,226.1195,225.9427,225.952,5249.0
2023-04-21 11:55:00,242.84,243.13,242.82,243.12,4408.0,225.952,226.2218,225.9334,226.2125,4408.0
2023-04-21 12:00:00,243.16,243.33,243.14,243.16,3266.0,226.2497,226.4079,226.2311,226.2497,3266.0
2023-04-21 12:05:00,243.19,243.35,243.19,243.21,4493.0,226.2777,226.4265,226.2777,226.2963,4493.0
2023-04-21 12:10:00,243.2,243.25,243.04,243.24,5844.0,226.287,226.3335,226.1381,226.3242,5844.0
2023-04-21 12:15:00,243.25,243.54,243.2,243.46,10122.0,226.3335,226.6033,226.287,226.5289,10122.0
2023-04-21 12:20:00,243.48,243.76,243.42,243.76,13347.0,226.5475,226.808,226.4917,226.808,13347.0
2023-04-21 12:25:00,243.68,243.69,243.41,243.41,3132.0,226.7336,226.7429,226.4824,226.4824,3132.0
2023-04-21 12:30:00,243.38,243.42,243.19,243.2,10341.0,226.4544,226.4917,226.2777,226.287,10341.0
2023-04-21 12:35:00,243.25,243.35,243.22,243.31,1844.0,226.3335,226.4265,226.3056,226.3893,1844.0
2023-04-21 12:40:00,243.31,243.44,243.29,243.39,1500.0,226.3893,226.5103,226.3707,226.4638,1500.0
2023-04-21 12:45:00,243.38,243.42,243.31,243.31,3375.0,226.4544,226.4917,226.3893,226.3893,3375.0
2023-04-21 12:50:00,243.3,243.41,243.29,243.32,3624.0,226.38,226.4824,226.3707,226.3986,3624.0
2023-04-21 12:55:00,243.34,243.34,243.21,243.27,4727.0,226.4172,226.4172,226.2963,226.3521,4727.0
2023-04-21 13:00:00,243.27,243.34,243.27,243.29,2416.0,226.3521,226.4172,226.3521,226.3707,2416.0
2023-04-21 13:05:00,243.26,243.33,243.26,243.3,4545.0,226.3428,226.4079,226.3428,226.38,4545.0
2023-04-21 13:10:00,243.33,243.4,243.24,243.27,4619.0,226.4079,226.4731,226.3242,226.3521,4619.0
2023-04-21 13:15:00,243.28,243.32,243.09,243.17,6738.0,226.3614,226.3986,226.1846,226.2591,6738.0
2023-04-21 13:20:00,243.18,243.4,243.17,243.4,2611.0,226.2684,226.4731,226.2591,226.4731,2611.0
2023-04-21 13:25:00,243.34,243.34,243.15,243.25,3178.0,226.4172,226.4172,226.2404,226.3335,3178.0
2023-04-21 13:30:00,243.25,243.31,243.13,243.15,4035.0,226.3335,226.3893,226.2218,226.2404,4035.0
2023-04-21 13:35:00,243.12,243.26,242.96,243.02,4983.0,226.2125,226.3428,226.0637,226.1195,4983.0
2023-04-21 13:40:00,243.02,243.13,242.82,242.86,8400.0,226.1195,226.2218,225.9334,225.9706,8400.0
2023-04-21 13:45:00,242.85,242.92,242.79,242.88,14131.0,225.9613,226.0264,225.9055,225.9892,14131.0
2023-04-21 13:50:00,242.88,243.0,242.82,242.92,6712.0,225.9892,226.1009,225.9334,226.0264,6712.0
2023-04-21 13:55:00,242.88,242.97,242.81,242.93,4377.0,225.9892,226.073,225.9241,226.0357,4377.0
2023-04-21 14:00:00,242.96,243.2,242.96,243.2,4324.0,226.0637,226.287,226.0637,226.287,4324.0
2023-04-21 14:05:00,243.16,243.29,243.08,243.21,5774.0,226.2497,226.3707,226.1753,226.2963,5774.0
2023-04-21 14:10:00,243.18,243.23,243.12,243.12,4796.0,226.2684,226.3149,226.2125,226.2125,4796.0
2023-04-21 14:15:00,243.12,243.21,243.01,243.06,4431.0,226.2125,226.2963,226.1102,226.1567,4431.0
2023-04-21 14:20:00,243.08,243.14,242.99,243.04,6512.0,226.1753,226.2311,226.0916,226.1381,6512.0
2023-04-21 14:25:00,243.02,243.09,243.01,243.04,4882.0,226.1195,226.1846,226.1102,226.1381,4882.0
2023-04-21 14:30:00,242.97,243.08,242.95,242.98,6426.0,226.073,226.1753,226.0544,226.0823,6426.0
2023-04-21 14:35:00,242.97,243.13,242.94,243.12,5404.0,226.073,226.2218,226.045,226.2125,5404.0
2023-04-21 14:40:00,243.11,243.22,243.11,243.13,3001.0,226.2032,226.3056,226.2032,226.2218,3001.0
2023-04-21 14:45:00,243.14,243.23,243.06,243.19,3942.0,226.2311,226.3149,226.1567,226.2777,3942.0
2023-04-21 14:50:00,243.19,243.25,243.11,243.14,4554.0,226.2777,226.3335,226.2032,226.2311,4554.0
2023-04-21 14:55:00,243.15,243.2,243.05,243.19,8097.0,226.2404,226.287,226.1474,226.2777,8097.0
2023-04-21 15:00:00,243.17,243.26,243.1,243.12,8467.0,226.2591,226.3428,226.1939,226.2125,8467.0
2023-04-21 15:05:00,243.17,243.23,243.07,243.2,7382.0,226.2591,226.3149,226.166,226.287,7382.0
2023-04-21 15:10:00,243.16,243.16,242.98,242.98,4760.0,226.2497,226.2497,226.0823,226.0823,4760.0
2023-04-21 15:15:00,242.98,243.09,242.94,243.01,8970.0,226.0823,226.1846,226.045,226.1102,8970.0
2023-04-21 15:20:00,242.97,243.08,242.96,243.0,4039.0,226.073,226.1753,226.0637,226.1009,4039.0
2023-04-21 15:25:00,243.01,243.22,243.01,243.21,5360.0,226.1102,226.3056,226.1102,226.2963,5360.0
2023-04-21 15:30:00,243.17,243.29,243.14,243.26,7539.0,226.2591,226.3707,226.2311,226.3428,7539.0
2023-04-21 15:35:00,243.26,243.4,243.23,243.3,9963.0,226.3428,226.4731,226.3149,226.38,9963.0
2023-04-21 15:40:00,243.29,243.46,243.25,243.38,13904.0,226.3707,226.5289,226.3335,226.4544,13904.0
2023-04-21 15:45:00,243.35,243.48,243.27,243.41,19164.0,226.4265,226.5475,226.3521,226.4824,19164.0
2023-04-21 15:50:00,243.38,243.65,243.28,243.62,39071.0,226.4544,226.7057,226.3614,226.6778,39071.0
2023-04-21 15:55:00,243.64,243.9,243.58,243.8,116322.0,226.6964,226.9383,226.6405,226.8452,116322.0
2023-04-24 09:30:00,243.33,244.88,243.2,243.78,43479.0,226.4079,227.8501,226.287,226.8266,43479.0
2023-04-24 09:35:00,243.51,243.65,243.07,243.25,5183.0,226.5754,226.7057,226.166,226.3335,5183.0
2023-04-24 09:40:00,243.32,243.52,242.95,243.04,5155.0,226.3986,226.5847,226.0544,226.1381,5155.0
2023-04-24 09:45:00,243.12,243.2,243.0,243.13,4858.0,226.2125,226.287,226.1009,226.2218,4858.0
2023-04-24 09:50:00,243.04,243.09,242.51,242.59,6990.0,226.1381,226.1846,225.6449,225.7194,6990.0
2023-04-24 09:55:00,242.5,242.78,242.33,242.51,14131.0,225.6356,225.8962,225.4775,225.6449,14131.0
2023-04-24 10:00:00,242.56,243.29,242.54,243.23,7396.0,225.6915,226.3707,225.6729,226.3149,7396.0
2023-04-24 10:05:00,243.22,243.77,243.22,243.55,7864.0,226.3056,226.8173,226.3056,226.6126,7864.0
2023-04-24 10:10:00,243.59,243.65,243.47,243.62,6915.0,226.6498,226.7057,226.5382,226.6778,6915.0
2023-04-24 10:15:00,243.59,243.95,243.54,243.89,5833.0,226.6498,226.9848,226.6033,226.929,5833.0
2023-04-24 10:20:00,243.95,244.25,243.95,244.24,6335.0,226.9848,227.2639,226.9848,227.2546,6335.0
2023-04-24 10:25:00,244.21,244.45,244.15,244.4,5982.0,227.2267,227.45,227.1709,227.4035,5982.0
2023-04-24 10:30:00,244.45,245.05,244.44,244.81,14329.0,227.45,228.0083,227.4407,227.785,14329.0
2023-04-24 10:35:00,244.74,244.74,244.11,244.2,6878.0,227.7199,227.7199,227.1337,227.2174,6878.0
2023-04-24 10:40:00,244.23,244.45,244.18,244.18,3911.0,227.2453,227.45,227.1988,227.1988,3911.0
2023-04-24 10:45:00,244.25,244.77,244.25,244.69,4874.0,227.2639,227.7478,227.2639,227.6733,4874.0
2023-04-24 10:50:00,244.69,244.78,244.6,244.78,5800.0,227.6733,227.7571,227.5896,227.7571,5800.0
2023-04-24 10:55:00,244.78,245.18,244.78,245.06,8856.0,227.7571,228.1293,227.7571,228.0176,8856.0
2023-04-24 11:00:00,245.02,245.22,244.98,245.01,14440.0,227.9804,228.1665,227.9432,227.9711,14440.0
2023-04-24 11:05:00,244.96,244.97,244.68,244.69,3307.0,227.9246,227.9339,227.664,227.6733,3307.0
2023-04-24 11:10:00,244.73,245.04,244.73,245.0,7969.0,227.7106,227.999,227.7106,227.9618,7969.0
2023-04-24 11:15:00,245.02,245.37,245.0,245.22,6869.0,227.9804,228.3061,227.9618,228.1665,6869.0
2023-04-24 11:20:00,245.25,245.3,245.06,245.15,6558.0,228.1944,228.2409,228.0176,228.1014,6558.0
2023-04-24 11:25:00,245.14,245.19,244.94,245.11,14336.0,228.092,228.1386,227.906,228.0641,14336.0
2023-04-24 11:30:00,245.09,245.18,245.0,245.18,6570.0,228.0455,228.1293,227.9618,228.1293,6570.0
2023-04-24 11:35:00,245.17,245.2,245.0,245.09,4900.0,228.12,228.1479,227.9618,228.0455,4900.0
2023-04-24 11:40:00,245.07,245.08,244.79,244.96,8791.0,228.0269,228.0362,227.7664,227.9246,8791.0
2023-04-24 11:45:00,244.99,245.25,244.98,245.14,3354.0,227.9525,228.1944,227.9432,228.092,3354.0
2023-04-24 11:50:00,245.18,245.21,245.06,245.07,3900.0,228.1293,228.1572,228.0176,228.0269,3900.0
2023-04-24 11:55:00,245.08,245.35,245.07,245.23,4587.0,228.0362,228.2874,228.0269,228.1758,4587.0
2023-04-24 12:00:00,245.19,245.23,244.92,244.98,5013.0,228.1386,228.1758,227.8873,227.9432,5013.0
2023-04-24 12:05:00,244.94,244.98,244.6,244.62,6692.0,227.906,227.9432,227.5896,227.6082,6692.0
2023-04-24 12:10:00,244.64,244.64,244.46,244.51,1300.0,227.6268,227.6268,227.4593,227.5059,1300.0
2023-04-24 12:15:00,244.52,244.74,244.52,244.7,4120.0,227.5152,227.7199,227.5152,227.6826,4120.0
2023-04-24 12:20:00,244.78,244.85,244.73,244.75,7393.0,227.7571,227.8222,227.7106,227.7292,7393.0
2023-04-24 12:25:00,244.8,245.01,244.78,244.9,5050.0,227.7757,227.9711,227.7571,227.8687,5050.0
2023-04-24 12:30:00,244.89,244.98,244.8,244.98,3134.0,227.8594,227.9432,227.7757,227.9432,3134.0
2023-04-24 12:35:00,245.01,245.06,244.92,245.03,2840.0,227.9711,228.0176,227.8873,227.9897,2840.0
2023-04-24 12:40:00,245.0,245.03,244.92,244.96,2912.0,227.9618,227.9897,227.8873,227.9246,2912.0
2023-04-24 12:45:00,244.97,245.03,244.88,244.9,5758.0,227.9339,227.9897,227.8501,227.8687,5758.0
2023-04-24 12:50:00,244.91,244.91,244.65,244.65,4624.0,227.878,227.878,227.6361,227.6361,4624.0
2023-04-24 12:55:00,244.65,244.65,244.5,244.57,3084.0,227.6361,227.6361,227.4966,227.5617,3084.0
2023-04-24 13:00:00,244.59,244.74,244.58,244.66,3376.0,227.5803,227.7199,227.571,227.6454,3376.0
2023-04-24 13:05:00,244.64,244.64,244.46,244.54,2457.0,227.6268,227.6268,227.4593,227.5338,2457.0
2023-04-24 13:10:00,244.55,244.59,244.32,244.39,3251.0,227.5431,227.5803,227.3291,227.3942,3251.0
2023-04-24 13:15:00,244.41,244.45,244.39,244.44,2882.0,227.4128,227.45,227.3942,227.4407,2882.0
2023-04-24 13:20:00,244.44,244.65,244.44,244.65,1978.0,227.4407,227.6361,227.4407,227.6361,1978.0
2023-04-24 13:25:00,244.65,244.7,244.63,244.65,2171.0,227.6361,227.6826,227.6175,227.6361,2171.0
2023-04-24 13:30:00,244.64,244.71,244.62,244.66,3191.0,227.6268,227.692,227.6082,227.6454,3191.0
2023-04-24 13:35:00,244.65,244.85,244.65,244.85,2759.0,227.6361,227.8222,227.6361,227.8222,2759.0
2023-04-24 13:40:00,244.9,244.9,244.82,244.82,1531.0,227.8687,227.8687,227.7943,227.7943,1531.0
2023-04-24 13:45:00,244.83,244.84,244.77,244.8,2239.0,227.8036,227.8129,227.7478,227.7757,2239.0
2023-04-24 13:50:00,244.77,244.9,244.73,244.86,2014.0,227.7478,227.8687,227.7106,227.8315,2014.0
2023-04-24 13:55:00,244.86,244.92,244.69,244.69,1894.0,227.8315,227.8873,227.6733,227.6733,1894.0
2023-04-24 14:00:00,244.72,244.72,244.57,244.66,2564.0,227.7013,227.7013,227.5617,227.6454,2564.0
2023-04-24 14:05:00,244.6,244.65,244.53,244.59,4814.0,227.5896,227.6361,227.5245,227.5803,4814.0
2023-04-24 14:10:00,244.6,244.61,244.52,244.57,1630.0,227.5896,227.5989,227.5152,227.5617,1630.0
2023-04-24 14:15:00,244.57,244.57,244.2,244.22,3631.0,227.5617,227.5617,227.2174,227.236,3631.0
2023-04-24 14:20:00,244.25,244.31,244.24,244.26,2126.0,227.2639,227.3198,227.2546,227.2732,2126.0
2023-04-24 14:25:00,244.23,244.28,244.06,244.09,8581.0,227.2453,227.2919,227.0872,227.1151,8581.0
2023-04-24 14:30:00,244.06,244.12,243.97,244.12,2977.0,227.0872,227.143,227.0034,227.143,2977.0
2023-04-24 14:35:00,244.16,244.16,244.01,244.04,4182.0,227.1802,227.1802,227.0406,227.0685,4182.0
2023-04-24 14:40:00,243.99,243.99,243.84,243.91,2938.0,227.022,227.022,226.8825,226.9476,2938.0
2023-04-24 14:45:00,243.92,243.93,243.83,243.89,1994.0,226.9569,226.9662,226.8732,226.929,1994.0
2023-04-24 14:50:00,243.9,243.98,243.9,243.96,4044.0,226.9383,227.0127,226.9383,226.9941,4044.0
2023-04-24 14:55:00,243.97,244.02,243.91,243.94,3905.0,227.0034,227.0499,226.9476,226.9755,3905.0
2023-04-24 15:00:00,243.93,243.99,243.83,243.88,6234.0,226.9662,227.022,226.8732,226.9197,6234.0
2023-04-24 15:05:00,243.91,243.95,243.84,243.9,4719.0,226.9476,226.9848,226.8825,226.9383,4719.0
2023-04-24 15:10:00,243.93,244.03,243.9,243.97,5713.0,226.9662,227.0592,226.9383,227.0034,5713.0
2023-04-24 15:15:00,243.95,244.07,243.91,244.02,7013.0,226.9848,227.0965,226.9476,227.0499,7013.0
2023-04-24 15:20:00,243.94,243.99,243.78,243.78,3183.0,226.9755,227.022,226.8266,226.8266,3183.0
2023-04-24 15:25:00,243.78,243.89,243.69,243.71,5020.0,226.8266,226.929,226.7429,226.7615,5020.0
2023-04-24 15:30:00,243.68,243.87,243.6,243.86,7720.0,226.7336,226.9104,226.6591,226.9011,7720.0
2023-04-24 15:35:00,243.87,244.04,243.87,243.97,6201.0,226.9104,227.0685,226.9104,227.0034,6201.0
2023-04-24 15:40:00,243.97,244.09,243.9,244.01,3941.0,227.0034,227.1151,226.9383,227.0406,3941.0
2023-04-24 15:45:00,244.01,244.17,243.99,244.13,9560.0,227.0406,227.1895,227.022,227.1523,9560.0
2023-04-24 15:50:00,244.11,244.48,244.0,244.33,32760.0,227.1337,227.4779,227.0313,227.3384,32760.0
2023-04-24 15:55:00,244.12,244.51,244.12,244.5,59249.0,227.143,227.5059,227.143,227.4966,59249.0
2023-04-25 09:30:00,245.09,246.19,244.31,246.17,30801.0,228.0455,229.069,227.3198,229.0504,30801.0
2023-04-25 09:35:00,246.2,246.26,245.64,245.82,6975.0,229.0783,229.1342,228.5573,228.7248,6975.0
2023-04-25 09:40:00,245.62,245.69,245.23,245.26,5728.0,228.5387,228.6038,228.1758,228.2037,5728.0
2023-04-25 09:45:00,245.32,245.6,244.81,245.6,11103.0,228.2595,228.5201,227.785,228.5201,11103.0
2023-04-25 09:50:00,245.52,246.09,245.52,245.75,9495.0,228.4456,228.976,228.4456,228.6596,9495.0
2023-04-25 09:55:00,245.7,246.01,245.48,245.48,9745.0,228.6131,228.9015,228.4084,228.4084,9745.0
2023-04-25 10:00:00,245.45,245.81,245.34,245.44,6203.0,228.3805,228.7155,228.2781,228.3712,6203.0
2023-04-25 10:05:00,245.57,245.75,245.46,245.51,7153.0,228.4921,228.6596,228.3898,228.4363,7153.0
2023-04-25 10:10:00,245.5,245.82,245.18,245.61,7231.0,228.427,228.7248,228.1293,228.5294,7231.0
2023-04-25 10:15:00,245.59,245.74,245.47,245.73,4476.0,228.5108,228.6503,228.3991,228.641,4476.0
2023-04-25 10:20:00,245.73,246.15,245.72,245.98,8053.0,228.641,229.0318,228.6317,228.8736,8053.0
2023-04-25 10:25:00,245.98,245.98,245.63,245.65,9308.0,228.8736,228.8736,228.548,228.5666,9308.0
2023-04-25 10:30:00,245.62,245.72,245.37,245.37,5355.0,228.5387,228.6317,228.3061,228.3061,5355.0
2023-04-25 10:35:00,245.28,245.87,245.24,245.87,8467.0,228.2223,228.7713,228.1851,228.7713,8467.0
2023-04-25 10:40:00,245.85,245.87,245.6,245.6,5635.0,228.7527,228.7713,228.5201,228.5201,5635.0
2023-04-25 10:45:00,245.68,245.87,245.59,245.76,4919.0,228.5945,228.7713,228.5108,228.6689,4919.0
2023-04-25 10:50:00,245.86,245.89,245.64,245.77,3245.0,228.762,228.7899,228.5573,228.6782,3245.0
2023-04-25 10:55:00,245.79,245.85,245.65,245.85,5122.0,228.6968,228.7527,228.5666,228.7527,5122.0
2023-04-25 11:00:00,245.88,245.91,245.77,245.9,4000.0,228.7806,228.8085,228.6782,228.7992,4000.0
2023-04-25 11:05:00,245.94,245.97,245.82,245.95,3666.0,228.8364,228.8643,228.7248,228.8457,3666.0
2023-04-25 11:10:00,245.92,246.11,245.88,246.07,9340.0,228.8178,228.9946,228.7806,228.9574,9340.0
2023-04-25 11:15:00,246.06,246.23,246.04,246.08,6075.0,228.9481,229.1062,228.9295,228.9667,6075.0
2023-04-25 11:20:00,246.09,246.09,245.57,245.63,6736.0,228.976,228.976,228.4921,228.548,6736.0
2023-04-25 11:25:00,245.61,245.76,245.53,245.61,3122.0,228.5294,228.6689,228.4549,228.5294,3122.0
2023-04-25 11:30:00,245.62,245.69,245.4,245.66,5922.0,228.5387,228.6038,228.334,228.5759,5922.0
2023-04-25 11:35:00,245.7,245.97,245.7,245.97,4277.0,228.6131,228.8643,228.6131,228.8643,4277.0
2023-04-25 11:40:00,245.95,246.15,245.92,246.09,12217.0,228.8457,229.0318,228.8178,228.976,12217.0
2023-04-25 11:45:00,246.08,246.13,245.96,245.99,5924.0,228.9667,229.0132,228.855,228.8829,5924.0
2023-04-25 11:50:00,245.95,245.95,245.63,245.84,2420.0,228.8457,228.8457,228.548,228.7434,2420.0
2023-04-25 11:55:00,245.93,246.08,245.93,246.08,1860.0,228.8271,228.9667,228.8271,228.9667,1860.0
2023-04-25 12:00:00,246.04,246.25,245.86,246.05,3021.0,228.9295,229.1249,228.762,228.9388,3021.0
2023-04-25 12:05:00,246.03,246.42,246.03,246.38,7766.0,228.9202,229.283,228.9202,229.2458,7766.0
2023-04-25 12:10:00,246.37,246.53,246.34,246.44,7203.0,229.2365,229.3854,229.2086,229.3016,7203.0
2023-04-25 12:15:00,246.47,246.51,246.3,246.3,9455.0,229.3296,229.3668,229.1714,229.1714,9455.0
2023-04-25 12:20:00,246.3,246.4,246.21,246.33,4842.0,229.1714,229.2644,229.0876,229.1993,4842.0
2023-04-25 12:25:00,246.33,246.34,246.11,246.33,4212.0,229.1993,229.2086,228.9946,229.1993,4212.0
2023-04-25 12:30:00,246.26,246.27,246.15,246.19,3648.0,229.1342,229.1435,229.0318,229.069,3648.0
2023-04-25 12:35:00,246.13,246.21,246.11,246.18,3900.0,229.0132,229.0876,228.9946,229.0597,3900.0
2023-04-25 12:40:00,246.16,246.38,246.16,246.31,5205.0,229.0411,229.2458,229.0411,229.1807,5205.0
2023-04-25 12:45:00,246.31,246.31,246.04,246.04,5600.0,229.1807,229.1807,228.9295,228.9295,5600.0
2023-04-25 12:50:00,246.05,246.17,246.01,246.04,3484.0,228.9388,229.0504,228.9015,228.9295,3484.0
2023-04-25 12:55:00,246.03,246.06,245.8,245.86,5313.0,228.9202,228.9481,228.7062,228.762,5313.0
2023-04-25 13:00:00,245.84,245.96,245.77,245.93,2739.0,228.7434,228.855,228.6782,228.8271,2739.0
2023-04-25 13:05:00,245.92,246.0,245.87,245.92,5711.0,228.8178,228.8922,228.7713,228.8178,5711.0
2023-04-25 13:10:00,245.96,246.04,245.65,245.65,7653.0,228.855,228.9295,228.5666,228.5666,7653.0
2023-04-25 13:15:00,245.55,245.58,245.16,245.58,6354.0,228.4735,228.5015,228.1107,228.5015,6354.0
2023-04-25 13:20:00,245.62,245.65,245.39,245.53,2868.0,228.5387,228.5666,228.3247,228.4549,2868.0
2023-04-25 13:25:00,245.46,245.55,245.38,245.41,3424.0,228.3898,228.4735,228.3154,228.3433,3424.0
2023-04-25 13:30:00,245.35,245.35,245.16,245.17,5743.0,228.2874,228.2874,228.1107,228.12,5743.0
2023-04-25 13:35:00,245.22,245.33,245.2,245.31,5307.0,228.1665,228.2688,228.1479,228.2502,5307.0
2023-04-25 13:40:00,245.28,245.38,245.2,245.36,4518.0,228.2223,228.3154,228.1479,228.2968,4518.0
2023-04-25 13:45:00,245.39,245.39,245.18,245.28,3841.0,228.3247,228.3247,228.1293,228.2223,3841.0
2023-04-25 13:50:00,245.31,245.35,245.23,245.24,3015.0,228.2502,228.2874,228.1758,228.1851,3015.0
2023-04-25 13:55:00,245.26,245.39,245.24,245.24,7696.0,228.2037,228.3247,228.1851,228.1851,7696.0
2023-04-25 14:00:00,245.13,245.31,245.1,245.1,2857.0,228.0827,228.2502,228.0548,228.0548,2857.0
2023-04-25 14:05:00,245.15,245.43,245.14,245.24,5280.0,228.1014,228.3619,228.092,228.1851,5280.0
2023-04-25 14:10:00,245.22,245.3,245.18,245.25,4359.0,228.1665,228.2409,228.1293,228.1944,4359.0
2023-04-25 14:15:00,245.31,245.37,245.22,245.23,3533.0,228.2502,228.3061,228.1665,228.1758,3533.0
2023-04-25 14:20:00,245.29,245.37,245.15,245.25,5620.0,228.2316,228.3061,228.1014,228.1944,5620.0
2023-04-25 14:25:00,245.27,245.31,245.15,245.2,2441.0,228.213,228.2502,228.1014,228.1479,2441.0
2023-04-25 14:30:00,245.18,245.27,245.1,245.11,4475.0,228.1293,228.213,228.0548,228.0641,4475.0
2023-04-25 14:35:00,245.13,245.18,244.84,245.0,38809.0,228.0827,228.1293,227.8129,227.9618,38809.0
2023-04-25 14:40:00,245.02,245.02,244.61,244.8,4893.0,227.9804,227.9804,227.5989,227.7757,4893.0
2023-04-25 14:45:00,244.8,244.99,244.74,244.99,14058.0,227.7757,227.9525,227.7199,227.9525,14058.0
2023-04-25 14:50:00,245.0,245.05,244.94,245.01,3001.0,227.9618,228.0083,227.906,227.9711,3001.0
2023-04-25 14:55:00,244.92,245.04,244.82,244.9,5795.0,227.8873,227.999,227.7943,227.8687,5795.0
2023-04-25 15:00:00,244.93,244.99,244.82,244.84,8282.0,227.8967,227.9525,227.7943,227.8129,8282.0
2023-04-25 15:05:00,244.83,244.99,244.82,244.84,7448.0,227.8036,227.9525,227.7943,227.8129,7448.0
2023-04-25 15:10:00,244.84,244.88,244.69,244.81,4558.0,227.8129,227.8501,227.6733,227.785,4558.0
2023-04-25 15:15:00,244.74,244.87,244.66,244.83,13739.0,227.7199,227.8408,227.6454,227.8036,13739.0
2023-04-25 15:20:00,244.81,244.94,244.77,244.88,7570.0,227.785,227.906,227.7478,227.8501,7570.0
2023-04-25 15:25:00,244.94,244.98,244.7,244.81,11268.0,227.906,227.9432,227.6826,227.785,11268.0
2023-04-25 15:30:00,244.86,244.97,244.79,244.8,13968.0,227.8315,227.9339,227.7664,227.7757,13968.0
2023-04-25 15:35:00,244.83,244.95,244.79,244.86,7483.0,227.8036,227.9153,227.7664,227.8315,7483.0
2023-04-25 15:40:00,244.89,244.94,244.67,244.7,9808.0,227.8594,227.906,227.6547,227.6826,9808.0
2023-04-25 15:45:00,244.7,244.77,244.58,244.6,16542.0,227.6826,227.7478,227.571,227.5896,16542.0
2023-04-25 15:50:00,244.57,244.93,244.42,244.89,33838.0,227.5617,227.8967,227.4221,227.8594,33838.0
2023-04-25 15:55:00,244.89,245.07,244.74,244.91,61067.0,227.8594,228.0269,227.7199,227.878,61067.0
2023-04-26 09:30:00,242.27,243.42,241.89,243.42,51271.0,225.4216,226.4917,225.0681,226.4917,51271.0
2023-04-26 09:35:00,243.46,243.55,242.21,242.25,7414.0,226.5289,226.6126,225.3658,225.403,7414.0
2023-04-26 09:40:00,242.32,242.47,241.09,241.29,16709.0,225.4682,225.6077,224.3237,224.5098,16709.0
2023-04-26 09:45:00,241.22,241.23,240.74,241.0,8567.0,224.4447,224.454,223.998,224.24,8567.0
2023-04-26 09:50:00,241.02,241.26,240.8,241.13,7162.0,224.2586,224.4819,224.0539,224.3609,7162.0
2023-04-26 09:55:00,241.02,241.07,240.46,240.83,6231.0,224.2586,224.3051,223.7375,224.0818,6231.0
2023-04-26 10:00:00,240.82,240.9,240.06,240.41,16305.0,224.0725,224.1469,223.3653,223.691,16305.0
2023-04-26 10:05:00,240.31,240.31,239.49,239.54,16547.0,223.5979,223.5979,222.835,222.8815,16547.0
2023-04-26 10:10:00,239.41,239.59,239.0,239.39,22979.0,222.7605,222.928,222.379,222.7419,22979.0
2023-04-26 10:15:00,239.33,239.55,239.21,239.36,12699.0,222.6861,222.8908,222.5744,222.714,12699.0
2023-04-26 10:20:00,239.39,239.51,239.18,239.19,12753.0,222.7419,222.8536,222.5465,222.5558,12753.0
2023-04-26 10:25:00,239.04,239.04,238.58,238.73,9359.0,222.4163,222.4163,221.9883,222.1278,9359.0
2023-04-26 10:30:00,238.77,239.26,238.76,239.26,15873.0,222.165,222.621,222.1557,222.621,15873.0
2023-04-26 10:35:00,239.26,239.46,239.1,239.42,11860.0,222.621,222.8071,222.4721,222.7698,11860.0
2023-04-26 10:40:00,239.47,239.74,239.23,239.61,15003.0,222.8164,223.0676,222.5931,222.9466,15003.0
2023-04-26 10:45:00,239.63,239.77,239.43,239.54,13512.0,222.9652,223.0955,222.7791,222.8815,13512.0
2023-04-26 10:50:00,239.48,239.56,239.11,239.17,14216.0,222.8257,222.9001,222.4814,222.5372,14216.0
2023-04-26 10:55:00,239.13,239.13,238.77,238.97,9519.0,222.5,222.5,222.165,222.3511,9519.0
2023-04-26 11:00:00,238.98,239.11,238.7,239.08,9040.0,222.3604,222.4814,222.0999,222.4535,9040.0
2023-04-26 11:05:00,239.09,239.23,238.94,239.08,7701.0,222.4628,222.5931,222.3232,222.4535,7701.0
2023-04-26 11:10:00,239.07,239.07,238.73,238.75,6006.0,222.4442,222.4442,222.1278,222.1464,6006.0
2023-04-26 11:15:00,238.68,238.96,238.68,238.96,5454.0,222.0813,222.3418,222.0813,222.3418,5454.0
2023-04-26 11:20:00,239.01,239.11,238.97,239.06,7598.0,222.3884,222.4814,222.3511,222.4349,7598.0
2023-04-26 11:25:00,239.05,239.51,238.92,239.47,9812.0,222.4256,222.8536,222.3046,222.8164,9812.0
2023-04-26 11:30:00,239.47,239.96,239.47,239.92,18053.0,222.8164,223.2723,222.8164,223.2351,18053.0
2023-04-26 11:35:00,239.95,239.96,239.48,239.66,16263.0,223.263,223.2723,222.8257,222.9931,16263.0
2023-04-26 11:40:00,239.69,239.95,239.62,239.79,14898.0,223.0211,223.263,222.9559,223.1141,14898.0
2023-04-26 11:45:00,239.78,240.12,239.69,239.7,10148.0,223.1048,223.4212,223.0211,223.0304,10148.0
2023-04-26 11:50:00,239.64,239.84,239.56,239.77,14897.0,222.9745,223.1606,222.9001,223.0955,14897.0
2023-04-26 11:55:00,239.77,239.95,239.62,239.62,21846.0,223.0955,223.263,222.9559,222.9559,21846.0
2023-04-26 12:00:00,239.59,239.82,239.59,239.69,21077.0,222.928,223.142,222.928,223.0211,21077.0
2023-04-26 12:05:00,239.67,239.78,239.62,239.76,14932.0,223.0025,223.1048,222.9559,223.0862,14932.0
2023-04-26 12:10:00,239.77,240.06,239.7,239.96,13103.0,223.0955,223.3653,223.0304,223.2723,13103.0
2023-04-26 12:15:00,239.97,240.15,239.83,239.93,22075.0,223.2816,223.4491,223.1513,223.2444,22075.0
2023-04-26 12:20:00,239.91,239.95,239.6,239.71,12521.0,223.2258,223.263,222.9373,223.0397,12521.0
2023-04-26 12:25:00,239.7,239.75,239.48,239.61,7206.0,223.0304,223.0769,222.8257,222.9466,7206.0
2023-04-26 12:30:00,239.68,239.72,239.61,239.63,3393.0,223.0118,223.049,222.9466,222.9652,3393.0
2023-04-26 12:35:00,239.63,239.71,239.6,239.71,5642.0,222.9652,223.0397,222.9373,223.0397,5642.0
2023-04-26 12:40:00,239.73,239.81,239.49,239.49,5100.0,223.0583,223.1327,222.835,222.835,5100.0
2023-04-26 12:45:00,239.5,239.65,239.46,239.62,4872.0,222.8443,222.9838,222.8071,222.9559,4872.0
2023-04-26 12:50:00,239.59,239.71,239.43,239.71,4293.0,222.928,223.0397,222.7791,223.0397,4293.0
2023-04-26 12:55:00,239.64,239.71,239.56,239.6,4300.0,222.9745,223.0397,222.9001,222.9373,4300.0
2023-04-26 13:00:00,239.56,239.75,239.53,239.58,4103.0,222.9001,223.0769,222.8722,222.9187,4103.0
2023-04-26 13:05:00,239.58,239.62,239.4,239.61,6615.0,222.9187,222.9559,222.7512,222.9466,6615.0
2023-04-26 13:10:00,239.58,239.58,239.43,239.46,3604.0,222.9187,222.9187,222.7791,222.8071,3604.0
2023-04-26 13:15:00,239.5,239.62,239.43,239.55,6647.0,222.8443,222.9559,222.7791,222.8908,6647.0
2023-04-26 13:20:00,239.51,239.52,239.31,239.31,8225.0,222.8536,222.8629,222.6675,222.6675,8225.0
2023-04-26 13:25:00,239.32,239.41,239.26,239.35,3831.0,222.6768,222.7605,222.621,222.7047,3831.0
2023-04-26 13:30:00,239.41,239.46,239.39,239.45,4971.0,222.7605,222.8071,222.7419,222.7978,4971.0
2023-04-26 13:35:00,239.43,239.59,239.41,239.5,3225.0,222.7791,222.928,222.7605,222.8443,3225.0
2023-04-26 13:40:00,239.45,239.53,239.45,239.51,5827.0,222.7978,222.8722,222.7978,222.8536,5827.0
2023-04-26 13:45:00,239.48,239.49,239.15,239.15,7393.0,222.8257,222.835,222.5186,222.5186,7393.0
2023-04-26 13:50:00,239.12,239.12,238.83,238.99,6335.0,222.4907,222.4907,222.2209,222.3697,6335.0
2023-04-26 13:55:00,238.95,238.95,238.74,238.84,3449.0,222.3325,222.3325,222.1371,222.2302,3449.0
2023-04-26 14:00:00,238.89,238.9,238.65,238.77,4370.0,222.2767,222.286,222.0534,222.165,4370.0
2023-04-26 14:05:00,238.81,238.89,238.74,238.82,3620.0,222.2023,222.2767,222.1371,222.2116,3620.0
2023-04-26 14:10:00,238.84,238.94,238.79,238.93,5865.0,222.2302,222.3232,222.1837,222.3139,5865.0
2023-04-26 14:15:00,238.92,238.93,238.73,238.87,6918.0,222.3046,222.3139,222.1278,222.2581,6918.0
2023-04-26 14:20:00,238.87,239.08,238.81,239.06,7531.0,222.2581,222.4535,222.2023,222.4349,7531.0
2023-04-26 14:25:00,239.07,239.16,239.05,239.1,7137.0,222.4442,222.5279,222.4256,222.4721,7137.0
2023-04-26 14:30:00,239.1,239.18,239.01,239.04,8343.0,222.4721,222.5465,222.3884,222.4163,8343.0
2023-04-26 14:35:00,239.01,239.04,238.71,238.82,8200.0,222.3884,222.4163,222.1092,222.2116,8200.0
2023-04-26 14:40:00,238.84,238.92,238.76,238.89,4320.0,222.2302,222.3046,222.1557,222.2767,4320.0
2023-04-26 14:45:00,238.91,239.02,238.86,238.89,15405.0,222.2953,222.3977,222.2488,222.2767,15405.0
2023-04-26 14:50:00,238.89,238.98,238.82,238.94,7650.0,222.2767,222.3604,222.2116,222.3232,7650.0
2023-04-26 14:55:00,238.97,239.11,238.95,239.09,11610.0,222.3511,222.4814,222.3325,222.4628,11610.0
2023-04-26 15:00:00,239.11,239.21,239.04,239.06,13478.0,222.4814,222.5744,222.4163,222.4349,13478.0
2023-04-26 15:05:00,239.05,239.12,238.96,239.1,19743.0,222.4256,222.4907,222.3418,222.4721,19743.0
2023-04-26 15:10:00,239.08,239.31,239.04,239.3,13672.0,222.4535,222.6675,222.4163,222.6582,13672.0
2023-04-26 15:15:00,239.25,239.25,238.88,238.98,16381.0,222.6117,222.6117,222.2674,222.3604,16381.0
2023-04-26 15:20:00,238.98,239.05,238.89,238.95,17148.0,222.3604,222.4256,222.2767,222.3325,17148.0
2023-04-26 15:25:00,238.98,239.06,238.75,238.87,19192.0,222.3604,222.4349,222.1464,222.2581,19192.0
2023-04-26 15:30:00,238.84,238.91,238.71,238.72,17815.0,222.2302,222.2953,222.1092,222.1185,17815.0
2023-04-26 15:35:00,238.72,238.79,238.6,238.79,14834.0,222.1185,222.1837,222.0069,222.1837,14834.0
2023-04-26 15:40:00,238.82,238.88,238.72,238.84,18331.0,222.2116,222.2674,222.1185,222.2302,18331.0
2023-04-26 15:45:00,238.84,239.02,238.79,238.95,26658.0,222.2302,222.3977,222.1837,222.3325,26658.0
2023-04-26 15:50:00,238.95,238.96,238.7,238.89,44966.0,222.3325,222.3418,222.0999,222.2767,44966.0
2023-04-26 15:55:00,238.89,239.07,238.77,238.78,84712.0,222.2767,222.4442,222.165,222.1743,84712.0
2023-04-27 09:30:00,239.24,239.24,237.56,238.19,39090.0,222.6024,222.6024,221.0392,221.6254,39090.0
2023-04-27 09:35:00,238.17,238.46,237.34,237.43,15759.0,221.6068,221.8766,220.8345,220.9182,15759.0
2023-04-27 09:40:00,237.51,237.55,236.5,236.61,14486.0,220.9927,221.0299,220.0529,220.1553,14486.0
2023-04-27 09:45:00,236.61,236.68,235.85,236.02,17085.0,220.1553,220.2204,219.4481,219.6063,17085.0
2023-04-27 09:50:00,236.02,236.17,235.4,235.84,22434.0,219.6063,219.7459,219.0294,219.4388,22434.0
2023-04-27 09:55:00,235.85,237.11,235.85,237.04,14634.0,219.4481,220.6205,219.4481,220.5554,14634.0
2023-04-27 10:00:00,237.06,237.45,236.78,237.12,19526.0,220.574,220.9368,220.3134,220.6298,19526.0
2023-04-27 10:05:00,237.23,237.68,236.98,237.3,20309.0,220.7321,221.1508,220.4995,220.7973,20309.0
2023-04-27 10:10:00,237.35,237.6,237.25,237.39,9867.0,220.8438,221.0764,220.7507,220.881,9867.0
2023-04-27 10:15:00,237.45,237.47,236.98,237.06,8808.0,220.9368,220.9555,220.4995,220.574,8808.0
2023-04-27 10:20:00,237.06,237.4,237.05,237.11,12102.0,220.574,220.8903,220.5647,220.6205,12102.0
2023-04-27 10:25:00,237.08,237.43,236.8,237.01,12006.0,220.5926,220.9182,220.332,220.5274,12006.0
2023-04-27 10:30:00,237.06,237.41,236.97,237.29,7770.0,220.574,220.8996,220.4902,220.788,7770.0
2023-04-27 10:35:00,237.26,237.43,237.06,237.07,9458.0,220.7601,220.9182,220.574,220.5833,9458.0
2023-04-27 10:40:00,237.07,237.13,236.57,236.75,11302.0,220.5833,220.6391,220.118,220.2855,11302.0
2023-04-27 10:45:00,236.72,236.8,236.33,236.42,9209.0,220.2576,220.332,219.8947,219.9785,9209.0
2023-04-27 10:50:00,236.42,236.59,236.3,236.37,7542.0,219.9785,220.1366,219.8668,219.9319,7542.0
2023-04-27 10:55:00,236.36,237.24,236.35,237.04,15167.0,219.9226,220.7414,219.9133,220.5554,15167.0
2023-04-27 11:00:00,237.16,237.25,236.52,236.55,63973.0,220.667,220.7507,220.0715,220.0994,63973.0
2023-04-27 11:05:00,236.55,237.04,236.53,236.98,8195.0,220.0994,220.5554,220.0808,220.4995,8195.0
2023-04-27 11:10:00,236.95,236.95,236.08,236.23,10385.0,220.4716,220.4716,219.6621,219.8017,10385.0
2023-04-27 11:15:00,236.37,236.38,235.73,235.73,19730.0,219.9319,219.9413,219.3365,219.3365,19730.0
2023-04-27 11:20:00,235.78,236.35,235.6,236.35,12515.0,219.383,219.9133,219.2155,219.9133,12515.0
2023-04-27 11:25:00,236.35,236.77,236.35,236.59,6762.0,219.9133,220.3041,219.9133,220.1366,6762.0
2023-04-27 11:30:00,236.64,236.97,236.62,236.88,10288.0,220.1832,220.4902,220.1646,220.4065,10288.0
2023-04-27 11:35:00,236.91,237.19,236.79,237.11,37973.0,220.4344,220.6949,220.3227,220.6205,37973.0
2023-04-27 11:40:00,237.05,237.14,236.94,237.09,6593.0,220.5647,220.6484,220.4623,220.6019,6593.0
2023-04-27 11:45:00,237.09,237.36,237.02,237.25,9766.0,220.6019,220.8531,220.5367,220.7507,9766.0
2023-04-27 11:50:00,237.38,237.85,237.38,237.78,5063.0,220.8717,221.309,220.8717,221.2439,5063.0
2023-04-27 11:55:00,237.77,237.8,237.61,237.64,3190.0,221.2346,221.2625,221.0857,221.1136,3190.0
2023-04-27 12:00:00,237.63,237.96,237.63,237.95,10793.0,221.1043,221.4114,221.1043,221.4021,10793.0
2023-04-27 12:05:00,237.89,238.04,237.66,237.73,7844.0,221.3462,221.4858,221.1322,221.1974,7844.0
2023-04-27 12:10:00,237.68,237.69,237.47,237.55,6519.0,221.1508,221.1602,220.9555,221.0299,6519.0
2023-04-27 12:15:00,237.59,237.59,237.19,237.3,3802.0,221.0671,221.0671,220.6949,220.7973,3802.0
2023-04-27 12:20:00,237.38,237.44,237.31,237.44,4946.0,220.8717,220.9275,220.8066,220.9275,4946.0
2023-04-27 12:25:00,237.43,237.43,237.16,237.21,2669.0,220.9182,220.9182,220.667,220.7135,2669.0
2023-04-27 12:30:00,237.2,237.36,237.2,237.23,5469.0,220.7042,220.8531,220.7042,220.7321,5469.0
2023-04-27 12:35:00,237.2,237.4,237.11,237.12,6366.0,220.7042,220.8903,220.6205,220.6298,6366.0
2023-04-27 12:40:00,237.12,237.47,237.1,237.33,11082.0,220.6298,220.9555,220.6112,220.8252,11082.0
2023-04-27 12:45:00,237.37,237.48,237.18,237.33,4064.0,220.8624,220.9648,220.6856,220.8252,4064.0
2023-04-27 12:50:00,237.37,237.71,237.25,237.71,3010.0,220.8624,221.1788,220.7507,221.1788,3010.0
2023-04-27 12:55:00,237.68,237.83,237.65,237.69,3557.0,221.1508,221.2904,221.1229,221.1602,3557.0
2023-04-27 13:00:00,237.56,237.71,237.51,237.67,5460.0,221.0392,221.1788,220.9927,221.1415,5460.0
2023-04-27 13:05:00,237.65,237.7,237.44,237.59,5052.0,221.1229,221.1695,220.9275,221.0671,5052.0
2023-04-27 13:10:00,237.66,237.81,237.65,237.74,6572.0,221.1322,221.2718,221.1229,221.2067,6572.0
2023-04-27 13:15:00,237.71,237.81,237.54,237.56,5678.0,221.1788,221.2718,221.0206,221.0392,5678.0
2023-04-27 13:20:00,237.59,237.64,237.37,237.37,4750.0,221.0671,221.1136,220.8624,220.8624,4750.0
2023-04-27 13:25:00,237.44,237.57,237.36,237.47,6667.0,220.9275,221.0485,220.8531,220.9555,6667.0
2023-04-27 13:30:00,237.5,237.87,237.43,237.75,6980.0,220.9834,221.3276,220.9182,221.216,6980.0
2023-04-27 13:35:00,237.77,237.97,237.7,237.95,6937.0,221.2346,221.4207,221.1695,221.4021,6937.0
2023-04-27 13:40:00,237.95,238.15,237.94,238.13,5241.0,221.4021,221.5882,221.3928,221.5696,5241.0
2023-04-27 13:45:00,238.1,238.34,238.09,238.22,5168.0,221.5416,221.7649,221.5323,221.6533,5168.0
2023-04-27 13:50:00,238.25,238.55,238.22,238.43,6862.0,221.6812,221.9603,221.6533,221.8487,6862.0
2023-04-27 13:55:00,238.46,238.59,238.36,238.43,7894.0,221.8766,221.9976,221.7836,221.8487,7894.0
2023-04-27 14:00:00,238.47,238.55,238.29,238.29,8025.0,221.8859,221.9603,221.7184,221.7184,8025.0
2023-04-27 14:05:00,238.29,238.64,238.29,238.64,6346.0,221.7184,222.0441,221.7184,222.0441,6346.0
2023-04-27 14:10:00,238.69,238.87,238.68,238.79,6513.0,222.0906,222.2581,222.0813,222.1837,6513.0
2023-04-27 14:15:00,238.83,239.05,238.8,239.02,9387.0,222.2209,222.4256,222.193,222.3977,9387.0
2023-04-27 14:20:00,239.05,239.18,238.95,239.18,11089.0,222.4256,222.5465,222.3325,222.5465,11089.0
2023-04-27 14:25:00,239.18,239.24,239.0,239.15,6090.0,222.5465,222.6024,222.379,222.5186,6090.0
2023-04-27 14:30:00,239.11,239.46,239.11,239.37,8165.0,222.4814,222.8071,222.4814,222.7233,8165.0
2023-04-27 14:35:00,239.34,239.43,239.13,239.34,14009.0,222.6954,222.7791,222.5,222.6954,14009.0
2023-04-27 14:40:00,239.34,239.41,239.25,239.41,4373.0,222.6954,222.7605,222.6117,222.7605,4373.0
2023-04-27 14:45:00,239.42,239.46,239.25,239.45,21796.0,222.7698,222.8071,222.6117,222.7978,21796.0
2023-04-27 14:50:00,239.45,239.63,239.43,239.44,7902.0,222.7978,222.9652,222.7791,222.7884,7902.0
2023-04-27 14:55:00,239.47,239.82,239.46,239.82,9631.0,222.8164,223.142,222.8071,223.142,9631.0
2023-04-27 15:00:00,239.82,240.01,239.82,239.93,9985.0,223.142,223.3188,223.142,223.2444,9985.0
2023-04-27 15:05:00,239.9,240.08,239.82,239.99,31511.0,223.2165,223.3839,223.142,223.3002,31511.0
2023-04-27 15:10:00,239.98,240.16,239.9,240.15,12370.0,223.2909,223.4584,223.2165,223.4491,12370.0
2023-04-27 15:15:00,240.16,240.47,240.16,240.27,23744.0,223.4584,223.7468,223.4584,223.5607,23744.0
2023-04-27 15:20:00,240.26,240.53,240.25,240.31,15723.0,223.5514,223.8026,223.5421,223.5979,15723.0
2023-04-27 15:25:00,240.31,240.4,240.23,240.32,14166.0,223.5979,223.6817,223.5235,223.6073,14166.0
2023-04-27 15:30:00,240.26,240.27,240.06,240.12,22966.0,223.5514,223.5607,223.3653,223.4212,22966.0
2023-04-27 15:35:00,240.04,240.21,239.98,240.12,15530.0,223.3467,223.5049,223.2909,223.4212,15530.0
2023-04-27 15:40:00,240.12,240.5,240.04,240.24,34581.0,223.4212,223.7747,223.3467,223.5328,34581.0
2023-04-27 15:45:00,240.23,240.53,240.21,240.32,29686.0,223.5235,223.8026,223.5049,223.6073,29686.0
2023-04-27 15:50:00,240.37,240.71,240.31,240.52,56691.0,223.6538,223.9701,223.5979,223.7933,56691.0
2023-04-27 15:55:00,240.58,240.59,239.65,240.2,103072.0,223.8492,223.8585,222.9838,223.4956,103072.0
2023-04-28 09:30:00,236.82,237.41,234.16,234.5,78284.0,220.3507,220.8996,217.8756,218.192,78284.0
2023-04-28 09:35:00,234.52,234.55,233.17,234.34,36649.0,218.2106,218.2385,216.9545,218.0431,36649.0
2023-04-28 09:40:00,234.34,235.91,234.14,235.64,71183.0,218.0431,219.5039,217.857,219.2527,71183.0
2023-04-28 09:45:00,235.7,235.87,235.26,235.26,19930.0,219.3085,219.4667,218.8991,218.8991,19930.0
2023-04-28 09:50:00,235.34,235.4,234.41,234.72,19887.0,218.9736,219.0294,218.1083,218.3967,19887.0
2023-04-28 09:55:00,234.73,235.21,234.41,235.18,25665.0,218.406,218.8526,218.1083,218.8247,25665.0
2023-04-28 10:00:00,235.26,235.63,234.96,235.2,27351.0,218.8991,219.2434,218.62,218.8433,27351.0
2023-04-28 10:05:00,235.23,236.32,235.23,236.28,27417.0,218.8712,219.8854,218.8712,219.8482,27417.0
2023-04-28 10:10:00,236.31,236.55,235.37,235.38,23635.0,219.8761,220.0994,219.0015,219.0108,23635.0
2023-04-28 10:15:00,235.53,235.83,235.12,235.83,14120.0,219.1504,219.4295,218.7689,219.4295,14120.0
2023-04-28 10:20:00,235.83,236.21,235.81,235.99,11851.0,219.4295,219.7831,219.4109,219.5784,11851.0
2023-04-28 10:25:00,235.95,236.73,235.95,236.7,17266.0,219.5412,220.2669,219.5412,220.239,17266.0
2023-04-28 10:30:00,236.7,237.51,236.69,237.48,28042.0,220.239,220.9927,220.2297,220.9648,28042.0
2023-04-28 10:35:00,237.44,237.73,237.09,237.24,24473.0,220.9275,221.1974,220.6019,220.7414,24473.0
2023-04-28 10:40:00,237.21,237.43,236.74,237.08,14713.0,220.7135,220.9182,220.2762,220.5926,14713.0
2023-04-28 10:45:00,237.07,237.12,236.6,237.07,14468.0,220.5833,220.6298,220.146,220.5833,14468.0
2023-04-28 10:50:00,237.06,237.46,237.03,237.13,10171.0,220.574,220.9461,220.546,220.6391,10171.0
2023-04-28 10:55:00,237.12,237.45,237.05,237.26,23858.0,220.6298,220.9368,220.5647,220.7601,23858.0
2023-04-28 11:00:00,237.36,238.06,237.25,238.06,22526.0,220.8531,221.5044,220.7507,221.5044,22526.0
2023-04-28 11:05:00,237.92,238.13,237.84,237.84,15583.0,221.3742,221.5696,221.2997,221.2997,15583.0
2023-04-28 11:10:00,237.93,238.05,237.64,237.67,14706.0,221.3835,221.4951,221.1136,221.1415,14706.0
2023-04-28 11:15:00,237.64,237.75,237.47,237.7,12227.0,221.1136,221.216,220.9555,221.1695,12227.0
2023-04-28 11:20:00,237.71,238.01,237.71,238.0,17159.0,221.1788,221.4579,221.1788,221.4486,17159.0
2023-04-28 11:25:00,238.05,238.26,237.94,238.12,17547.0,221.4951,221.6905,221.3928,221.5602,17547.0
2023-04-28 11:30:00,238.09,238.3,238.06,238.22,12368.0,221.5323,221.7277,221.5044,221.6533,12368.0
2023-04-28 11:35:00,238.19,238.39,238.06,238.32,12142.0,221.6254,221.8115,221.5044,221.7463,12142.0
2023-04-28 11:40:00,238.32,238.67,238.29,238.44,9170.0,221.7463,222.072,221.7184,221.858,9170.0
2023-04-28 11:45:00,238.46,238.74,238.45,238.73,6820.0,221.8766,222.1371,221.8673,222.1278,6820.0
2023-04-28 11:50:00,238.77,238.85,238.69,238.71,7253.0,222.165,222.2395,222.0906,222.1092,7253.0
2023-04-28 11:55:00,238.74,239.03,238.67,239.03,11037.0,222.1371,222.407,222.072,222.407,11037.0
2023-04-28 12:00:00,239.18,239.47,239.11,239.29,3985.0,222.5465,222.8164,222.4814,222.6489,3985.0
2023-04-28 12:05:00,239.25,239.25,238.95,238.97,6466.0,222.6117,222.6117,222.3325,222.3511,6466.0
2023-04-28 12:10:00,238.99,239.58,238.98,239.48,10300.0,222.3697,222.9187,222.3604,222.8257,10300.0
2023-04-28 12:15:00,239.42,239.51,239.27,239.33,6472.0,222.7698,222.8536,222.6303,222.6861,6472.0
2023-04-28 12:20:00,239.28,239.3,239.09,239.28,10153.0,222.6396,222.6582,222.4628,222.6396,10153.0
2023-04-28 12:25:00,239.33,239.39,239.11,239.26,3207.0,222.6861,222.7419,222.4814,222.621,3207.0
2023-04-28 12:30:00,239.33,239.75,239.24,239.58,14235.0,222.6861,223.0769,222.6024,222.9187,14235.0
2023-04-28 12:35:00,239.59,239.72,239.5,239.61,5333.0,222.928,223.049,222.8443,222.9466,5333.0
2023-04-28 12:40:00,239.56,239.79,239.51,239.66,5856.0,222.9001,223.1141,222.8536,222.9931,5856.0
2023-04-28 12:45:00,239.63,239.65,239.19,239.19,10646.0,222.9652,222.9838,222.5558,222.5558,10646.0
2023-04-28 12:50:00,239.22,239.37,239.17,239.26,6349.0,222.5837,222.7233,222.5372,222.621,6349.0
2023-04-28 12:55:00,239.42,239.61,239.39,239.49,2510.0,222.7698,222.9466,222.7419,222.835,2510.0
2023-04-28 13:00:00,239.52,240.1,239.47,240.08,30619.0,222.8629,223.4026,222.8164,223.3839,30619.0
2023-04-28 13:05:00,240.1,240.1,239.66,239.66,32406.0,223.4026,223.4026,222.9931,222.9931,32406.0
2023-04-28 13:10:00,239.72,239.75,239.5,239.53,5139.0,223.049,223.0769,222.8443,222.8722,5139.0
2023-04-28 13:15:00,239.47,239.65,239.46,239.62,5250.0,222.8164,222.9838,222.8071,222.9559,5250.0
2023-04-28 13:20:00,239.56,239.85,239.56,239.74,4062.0,222.9001,223.1699,222.9001,223.0676,4062.0
2023-04-28 13:25:00,239.79,239.79,239.62,239.74,4964.0,223.1141,223.1141,222.9559,223.0676,4964.0
2023-04-28 13:30:00,239.77,239.77,239.41,239.54,7130.0,223.0955,223.0955,222.7605,222.8815,7130.0
2023-04-28 13:35:00,239.52,239.55,239.03,239.13,47983.0,222.8629,222.8908,222.407,222.5,47983.0
2023-04-28 13:40:00,239.18,239.49,239.12,239.4,9462.0,222.5465,222.835,222.4907,222.7512,9462.0
2023-04-28 13:45:00,239.47,239.62,239.26,239.26,5057.0,222.8164,222.9559,222.621,222.621,5057.0
2023-04-28 13:50:00,239.25,239.28,239.0,239.0,7144.0,222.6117,222.6396,222.379,222.379,7144.0
2023-04-28 13:55:00,239.05,239.13,238.77,239.12,6339.0,222.4256,222.5,222.165,222.4907,6339.0
2023-04-28 14:00:00,239.14,239.41,239.13,239.41,4678.0,222.5093,222.7605,222.5,222.7605,4678.0
2023-04-28 14:05:00,239.4,239.51,239.16,239.22,7194.0,222.7512,222.8536,222.5279,222.5837,7194.0
2023-04-28 14:10:00,239.18,239.18,238.73,238.89,6896.0,222.5465,222.5465,222.1278,222.2767,6896.0
2023-04-28 14:15:00,238.91,239.24,238.9,239.18,4386.0,222.2953,222.6024,222.286,222.5465,4386.0
2023-04-28 14:20:00,239.23,239.34,238.93,238.97,5296.0,222.5931,222.6954,222.3139,222.3511,5296.0
2023-04-28 14:25:00,238.9,238.96,238.81,238.85,5705.0,222.286,222.3418,222.2023,222.2395,5705.0
2023-04-28 14:30:00,238.87,238.9,238.61,238.75,7773.0,222.2581,222.286,222.0162,222.1464,7773.0
2023-04-28 14:35:00,238.77,238.77,238.49,238.68,8062.0,222.165,222.165,221.9045,222.0813,8062.0
2023-04-28 14:40:00,238.69,238.82,238.56,238.56,2631.0,222.0906,222.2116,221.9696,221.9696,2631.0
2023-04-28 14:45:00,238.54,238.58,238.18,238.21,5820.0,221.951,221.9883,221.6161,221.644,5820.0
2023-04-28 14:50:00,238.21,238.51,238.2,238.41,4917.0,221.644,221.9231,221.6347,221.8301,4917.0
2023-04-28 14:55:00,238.39,238.69,238.39,238.66,3322.0,221.8115,222.0906,221.8115,222.0627,3322.0
2023-04-28 15:00:00,238.79,238.84,238.75,238.84,2792.0,222.1837,222.2302,222.1464,222.2302,2792.0
2023-04-28 15:05:00,238.86,238.87,238.75,238.84,4656.0,222.2488,222.2581,222.1464,222.2302,4656.0
2023-04-28 15:10:00,238.83,238.96,238.78,238.82,5179.0,222.2209,222.3418,222.1743,222.2116,5179.0
2023-04-28 15:15:00,238.79,238.97,238.78,238.93,4002.0,222.1837,222.3511,222.1743,222.3139,4002.0
2023-04-28 15:20:00,238.95,238.96,238.71,238.85,7411.0,222.3325,222.3418,222.1092,222.2395,7411.0
2023-04-28 15:25:00,238.82,238.9,238.76,238.83,7731.0,222.2116,222.286,222.1557,222.2209,7731.0
2023-04-28 15:30:00,238.83,238.97,238.62,238.65,14446.0,222.2209,222.3511,222.0255,222.0534,14446.0
2023-04-28 15:35:00,238.62,238.77,238.53,238.76,13477.0,222.0255,222.165,221.9417,222.1557,13477.0
2023-04-28 15:40:00,238.75,238.76,238.59,238.76,16485.0,222.1464,222.1557,221.9976,222.1557,16485.0
2023-04-28 15:45:00,238.78,238.96,238.72,238.8,23478.0,222.1743,222.3418,222.1185,222.193,23478.0
2023-04-28 15:50:00,238.82,239.57,238.82,239.39,62666.0,222.2116,222.9094,222.2116,222.7419,62666.0
2023-04-28 15:55:00,239.42,239.77,239.33,239.75,141929.0,222.7698,223.0955,222.6861,223.0769,141929.0
2023-05-01 09:30:00,240.03,241.3,240.03,240.19,36011.0,223.3374,224.5191,223.3374,223.4863,36011.0
2023-05-01 09:35:00,239.93,240.28,239.12,239.12,10519.0,223.2444,223.57,222.4907,222.4907,10519.0
2023-05-01 09:40:00,239.17,239.21,238.09,238.84,14785.0,222.5372,222.5744,221.5323,222.2302,14785.0
2023-05-01 09:45:00,238.93,239.21,238.87,239.15,6770.0,222.3139,222.5744,222.2581,222.5186,6770.0
2023-05-01 09:50:00,239.16,239.59,238.91,239.03,7602.0,222.5279,222.928,222.2953,222.407,7602.0
2023-05-01 09:55:00,239.09,239.86,239.09,239.86,9151.0,222.4628,223.1792,222.4628,223.1792,9151.0
2023-05-01 10:00:00,239.58,239.78,239.2,239.44,8754.0,222.9187,223.1048,222.5651,222.7884,8754.0
2023-05-01 10:05:00,239.39,239.48,239.15,239.2,4071.0,222.7419,222.8257,222.5186,222.5651,4071.0
2023-05-01 10:10:00,239.22,239.25,238.76,238.96,7783.0,222.5837,222.6117,222.1557,222.3418,7783.0
2023-05-01 10:15:00,239.0,239.06,238.79,238.94,14537.0,222.379,222.4349,222.1837,222.3232,14537.0
2023-05-01 10:20:00,238.94,239.0,238.62,239.0,7141.0,222.3232,222.379,222.0255,222.379,7141.0
2023-05-01 10:25:00,239.05,239.16,238.85,238.93,10887.0,222.4256,222.5279,222.2395,222.3139,10887.0
2023-05-01 10:30:00,238.97,239.1,238.72,238.95,7459.0,222.3511,222.4721,222.1185,222.3325,7459.0
2023-05-01 10:35:00,238.9,239.05,238.85,238.92,9221.0,222.286,222.4256,222.2395,222.3046,9221.0
2023-05-01 10:40:00,238.88,239.1,238.84,239.08,8011.0,222.2674,222.4721,222.2302,222.4535,8011.0
2023-05-01 10:45:00,239.08,239.27,239.02,239.12,10362.0,222.4535,222.6303,222.3977,222.4907,10362.0
2023-05-01 10:50:00,239.08,239.26,238.9,239.22,13458.0,222.4535,222.621,222.286,222.5837,13458.0
2023-05-01 10:55:00,239.22,239.27,238.89,238.93,17997.0,222.5837,222.6303,222.2767,222.3139,17997.0
2023-05-01 11:00:00,238.96,239.3,238.86,239.26,18519.0,222.3418,222.6582,222.2488,222.621,18519.0
2023-05-01 11:05:00,239.32,239.32,238.99,238.99,10003.0,222.6768,222.6768,222.3697,222.3697,10003.0
2023-05-01 11:10:00,238.87,238.94,238.67,238.72,11136.0,222.2581,222.3232,222.072,222.1185,11136.0
2023-05-01 11:15:00,238.66,238.75,238.28,238.33,5693.0,222.0627,222.1464,221.7091,221.7556,5693.0
2023-05-01 11:20:00,238.32,238.52,238.29,238.43,7803.0,221.7463,221.9324,221.7184,221.8487,7803.0
2023-05-01 11:25:00,238.47,238.66,238.43,238.63,11311.0,221.8859,222.0627,221.8487,222.0348,11311.0
2023-05-01 11:30:00,238.63,238.97,238.6,238.95,6540.0,222.0348,222.3511,222.0069,222.3325,6540.0
2023-05-01 11:35:00,238.97,239.13,238.69,238.84,6729.0,222.3511,222.5,222.0906,222.2302,6729.0
2023-05-01 11:40:00,238.78,238.82,238.35,238.43,9699.0,222.1743,222.2116,221.7743,221.8487,9699.0
2023-05-01 11:45:00,238.4,238.87,238.4,238.66,5553.0,221.8208,222.2581,221.8208,222.0627,5553.0
2023-05-01 11:50:00,238.67,238.84,238.53,238.64,8867.0,222.072,222.2302,221.9417,222.0441,8867.0
2023-05-01 11:55:00,238.62,238.73,238.52,238.66,8804.0,222.0255,222.1278,221.9324,222.0627,8804.0
2023-05-01 12:00:00,238.62,238.92,238.58,238.83,7512.0,222.0255,222.3046,221.9883,222.2209,7512.0
2023-05-01 12:05:00,238.89,238.96,238.83,238.89,4000.0,222.2767,222.3418,222.2209,222.2767,4000.0
2023-05-01 12:10:00,238.88,239.11,238.83,239.1,4244.0,222.2674,222.4814,222.2209,222.4721,4244.0
2023-05-01 12:15:00,239.18,239.46,239.17,239.44,2200.0,222.5465,222.8071,222.5372,222.7884,2200.0
2023-05-01 12:20:00,239.46,239.48,239.2,239.24,4684.0,222.8071,222.8257,222.5651,222.6024,4684.0
2023-05-01 12:25:00,239.28,239.31,239.17,239.24,4033.0,222.6396,222.6675,222.5372,222.6024,4033.0
2023-05-01 12:30:00,239.23,239.71,239.19,239.67,7825.0,222.5931,223.0397,222.5558,223.0025,7825.0
2023-05-01 12:35:00,239.66,240.14,239.66,240.13,3553.0,222.9931,223.4398,222.9931,223.4305,3553.0
2023-05-01 12:40:00,240.06,240.22,240.06,240.14,3034.0,223.3653,223.5142,223.3653,223.4398,3034.0
2023-05-01 12:45:00,240.13,240.21,240.02,240.02,5266.0,223.4305,223.5049,223.3281,223.3281,5266.0
2023-05-01 12:50:00,240.01,240.1,239.92,240.03,3143.0,223.3188,223.4026,223.2351,223.3374,3143.0
2023-05-01 12:55:00,240.05,240.17,239.91,240.08,5018.0,223.356,223.4677,223.2258,223.3839,5018.0
2023-05-01 13:00:00,240.11,240.24,240.08,240.2,3391.0,223.4119,223.5328,223.3839,223.4956,3391.0
2023-05-01 13:05:00,240.21,240.21,240.04,240.15,6653.0,223.5049,223.5049,223.3467,223.4491,6653.0
2023-05-01 13:10:00,240.11,240.22,240.07,240.07,2677.0,223.4119,223.5142,223.3746,223.3746,2677.0
2023-05-01 13:15:00,240.17,240.22,239.99,240.05,6768.0,223.4677,223.5142,223.3002,223.356,6768.0
2023-05-01 13:20:00,240.06,240.24,240.01,240.05,8161.0,223.3653,223.5328,223.3188,223.356,8161.0
2023-05-01 13:25:00,240.07,240.29,240.07,240.26,7798.0,223.3746,223.5793,223.3746,223.5514,7798.0
2023-05-01 13:30:00,240.25,240.32,240.07,240.17,10842.0,223.5421,223.6073,223.3746,223.4677,10842.0
2023-05-01 13:35:00,240.15,240.6,240.15,240.38,7464.0,223.4491,223.8678,223.4491,223.6631,7464.0
2023-05-01 13:40:00,240.43,240.51,240.32,240.39,7469.0,223.7096,223.784,223.6073,223.6724,7469.0
2023-05-01 13:45:00,240.4,240.48,240.34,240.41,7407.0,223.6817,223.7561,223.6259,223.691,7407.0
2023-05-01 13:50:00,240.34,240.41,240.2,240.22,7020.0,223.6259,223.691,223.4956,223.5142,7020.0
2023-05-01 13:55:00,240.22,240.28,240.11,240.15,9227.0,223.5142,223.57,223.4119,223.4491,9227.0
2023-05-01 14:00:00,240.14,240.18,240.02,240.11,4093.0,223.4398,223.477,223.3281,223.4119,4093.0
2023-05-01 14:05:00,240.09,240.1,239.91,240.03,14525.0,223.3932,223.4026,223.2258,223.3374,14525.0
2023-05-01 14:10:00,240.04,240.04,239.78,239.81,14460.0,223.3467,223.3467,223.1048,223.1327,14460.0
2023-05-01 14:15:00,239.78,239.84,239.66,239.76,14058.0,223.1048,223.1606,222.9931,223.0862,14058.0
2023-05-01 14:20:00,239.75,239.78,239.49,239.51,11131.0,223.0769,223.1048,222.835,222.8536,11131.0
2023-05-01 14:25:00,239.52,239.53,239.3,239.42,14325.0,222.8629,222.8722,222.6582,222.7698,14325.0
2023-05-01 14:30:00,239.44,239.47,239.09,239.11,13872.0,222.7884,222.8164,222.4628,222.4814,13872.0
2023-05-01 14:35:00,239.11,239.21,239.04,239.13,11932.0,222.4814,222.5744,222.4163,222.5,11932.0
2023-05-01 14:40:00,239.1,239.17,239.04,239.05,6775.0,222.4721,222.5372,222.4163,222.4256,6775.0
2023-05-01 14:45:00,239.05,239.17,239.03,239.15,5898.0,222.4256,222.5372,222.407,222.5186,5898.0
2023-05-01 14:50:00,239.13,239.22,239.07,239.2,16970.0,222.5,222.5837,222.4442,222.5651,16970.0
2023-05-01 14:55:00,239.21,239.34,239.17,239.2,10235.0,222.5744,222.6954,222.5372,222.5651,10235.0
2023-05-01 15:00:00,239.23,239.41,239.16,239.21,7481.0,222.5931,222.7605,222.5279,222.5744,7481.0
2023-05-01 15:05:00,239.21,239.31,239.17,239.31,10310.0,222.5744,222.6675,222.5372,222.6675,10310.0
2023-05-01 15:10:00,239.32,239.51,239.19,239.3,8082.0,222.6768,222.8536,222.5558,222.6582,8082.0
2023-05-01 15:15:00,239.27,239.38,239.2,239.33,10010.0,222.6303,222.7326,222.5651,222.6861,10010.0
2023-05-01 15:20:00,239.32,239.42,239.25,239.28,7565.0,222.6768,222.7698,222.6117,222.6396,7565.0
2023-05-01 15:25:00,239.27,239.29,239.13,239.24,6682.0,222.6303,222.6489,222.5,222.6024,6682.0
2023-05-01 15:30:00,239.28,239.28,239.08,239.17,10698.0,222.6396,222.6396,222.4535,222.5372,10698.0
2023-05-01 15:35:00,239.13,239.19,239.03,239.14,8928.0,222.5,222.5558,222.407,222.5093,8928.0
2023-05-01 15:40:00,239.12,239.37,239.1,239.19,11570.0,222.4907,222.7233,222.4721,222.5558,11570.0
2023-05-01 15:45:00,239.19,239.31,238.85,238.85,14214.0,222.5558,222.6675,222.2395,222.2395,14214.0
2023-05-01 15:50:00,238.91,239.08,238.78,238.89,39030.0,222.2953,222.4535,222.1743,222.2767,39030.0
2023-05-01 15:55:00,238.99,239.15,238.8,238.81,113162.0,222.3697,222.5186,222.193,222.2023,113162.0
2023-05-02 09:30:00,238.14,238.66,237.7,238.18,36057.0,221.5789,222.0627,221.1695,221.6161,36057.0
2023-05-02 09:35:00,238.19,238.87,238.02,238.68,9647.0,221.6254,222.2581,221.4672,222.0813,9647.0
2023-05-02 09:40:00,238.81,239.0,238.3,238.7,22673.0,222.2023,222.379,221.7277,222.0999,22673.0
2023-05-02 09:45:00,238.8,239.0,238.67,238.71,8504.0,222.193,222.379,222.072,222.1092,8504.0
2023-05-02 09:50:00,238.61,238.72,238.39,238.49,14971.0,222.0162,222.1185,221.8115,221.9045,14971.0
2023-05-02 09:55:00,238.53,238.62,238.28,238.62,9915.0,221.9417,222.0255,221.7091,222.0255,9915.0
2023-05-02 10:00:00,238.5,238.56,238.28,238.36,7655.0,221.9138,221.9696,221.7091,221.7836,7655.0
2023-05-02 10:05:00,238.34,238.41,238.01,238.14,15233.0,221.7649,221.8301,221.4579,221.5789,15233.0
2023-05-02 10:10:00,238.23,238.43,238.08,238.23,30869.0,221.6626,221.8487,221.523,221.6626,30869.0
2023-05-02 10:15:00,238.15,238.42,238.09,238.13,9034.0,221.5882,221.8394,221.5323,221.5696,9034.0
2023-05-02 10:20:00,238.09,238.1,237.77,237.93,8405.0,221.5323,221.5416,221.2346,221.3835,8405.0
2023-05-02 10:25:00,237.86,238.01,237.5,237.61,6868.0,221.3183,221.4579,220.9834,221.0857,6868.0
2023-05-02 10:30:00,237.52,237.66,237.45,237.55,22912.0,221.002,221.1322,220.9368,221.0299,22912.0
2023-05-02 10:35:00,237.62,237.62,237.13,237.16,13427.0,221.095,221.095,220.6391,220.667,13427.0
2023-05-02 10:40:00,237.15,237.41,237.08,237.12,7678.0,220.6577,220.8996,220.5926,220.6298,7678.0
2023-05-02 10:45:00,237.08,237.1,236.82,237.08,8324.0,220.5926,220.6112,220.3507,220.5926,8324.0
2023-05-02 10:50:00,237.14,237.14,236.82,236.83,6656.0,220.6484,220.6484,220.3507,220.36,6656.0
2023-05-02 10:55:00,236.91,236.91,236.63,236.69,13471.0,220.4344,220.4344,220.1739,220.2297,13471.0
2023-05-02 11:00:00,236.64,236.64,236.41,236.63,17144.0,220.1832,220.1832,219.9692,220.1739,17144.0
2023-05-02 11:05:00,236.55,236.67,236.47,236.55,16544.0,220.0994,220.2111,220.025,220.0994,16544.0
2023-05-02 11:10:00,236.65,236.7,236.42,236.6,5571.0,220.1925,220.239,219.9785,220.146,5571.0
2023-05-02 11:15:00,236.57,236.72,236.33,236.33,7584.0,220.118,220.2576,219.8947,219.8947,7584.0
2023-05-02 11:20:00,236.32,236.32,235.94,236.04,7523.0,219.8854,219.8854,219.5319,219.6249,7523.0
2023-05-02 11:25:00,236.05,236.06,235.79,235.96,8857.0,219.6342,219.6435,219.3923,219.5505,8857.0
2023-05-02 11:30:00,235.95,236.34,235.89,236.14,12838.0,219.5412,219.904,219.4853,219.7179,12838.0
2023-05-02 11:35:00,236.14,236.2,235.68,235.68,15519.0,219.7179,219.7738,219.2899,219.2899,15519.0
2023-05-02 11:40:00,235.67,236.29,235.63,236.21,12289.0,219.2806,219.8575,219.2434,219.7831,12289.0
2023-05-02 11:45:00,236.17,236.3,235.79,235.8,5510.0,219.7459,219.8668,219.3923,219.4016,5510.0
2023-05-02 11:50:00,235.7,235.84,235.44,235.84,16079.0,219.3085,219.4388,219.0666,219.4388,16079.0
2023-05-02 11:55:00,235.84,236.02,235.64,235.72,17751.0,219.4388,219.6063,219.2527,219.3272,17751.0
2023-05-02 12:00:00,235.69,236.14,235.67,235.98,13969.0,219.2992,219.7179,219.2806,219.5691,13969.0
2023-05-02 12:05:00,236.0,236.12,235.89,235.94,7561.0,219.5877,219.6993,219.4853,219.5319,7561.0
2023-05-02 12:10:00,235.91,235.91,235.62,235.8,5027.0,219.5039,219.5039,219.2341,219.4016,5027.0
2023-05-02 12:15:00,235.77,236.32,235.61,236.32,6719.0,219.3737,219.8854,219.2248,219.8854,6719.0
2023-05-02 12:20:00,236.21,236.28,236.06,236.19,4591.0,219.7831,219.8482,219.6435,219.7645,4591.0
2023-05-02 12:25:00,236.2,236.25,236.05,236.11,8878.0,219.7738,219.8203,219.6342,219.69,8878.0
2023-05-02 12:30:00,236.08,236.1,235.91,235.95,4610.0,219.6621,219.6807,219.5039,219.5412,4610.0
2023-05-02 12:35:00,235.98,236.13,235.82,235.96,6110.0,219.5691,219.7086,219.4202,219.5505,6110.0
2023-05-02 12:40:00,235.98,236.45,235.92,236.4,8644.0,219.5691,220.0064,219.5132,219.9599,8644.0
2023-05-02 12:45:00,236.35,236.61,236.35,236.53,17571.0,219.9133,220.1553,219.9133,220.0808,17571.0
2023-05-02 12:50:00,236.54,236.71,236.49,236.49,4927.0,220.0901,220.2483,220.0436,220.0436,4927.0
2023-05-02 12:55:00,236.49,236.6,236.29,236.43,6803.0,220.0436,220.146,219.8575,219.9878,6803.0
2023-05-02 13:00:00,236.39,236.39,236.02,236.02,9996.0,219.9506,219.9506,219.6063,219.6063,9996.0
2023-05-02 13:05:00,236.05,236.06,235.89,235.92,5360.0,219.6342,219.6435,219.4853,219.5132,5360.0
2023-05-02 13:10:00,235.94,236.08,235.9,235.99,5008.0,219.5319,219.6621,219.4946,219.5784,5008.0
2023-05-02 13:15:00,236.02,236.08,235.55,235.58,25015.0,219.6063,219.6621,219.169,219.1969,25015.0
2023-05-02 13:20:00,235.59,235.66,235.48,235.58,13082.0,219.2062,219.2713,219.1038,219.1969,13082.0
2023-05-02 13:25:00,235.52,235.6,235.39,235.53,12220.0,219.1411,219.2155,219.0201,219.1504,12220.0
2023-05-02 13:30:00,235.53,235.72,235.41,235.72,26746.0,219.1504,219.3272,219.0387,219.3272,26746.0
2023-05-02 13:35:00,235.82,236.18,235.82,236.03,9101.0,219.4202,219.7552,219.4202,219.6156,9101.0
2023-05-02 13:40:00,236.07,236.21,236.05,236.21,10450.0,219.6528,219.7831,219.6342,219.7831,10450.0
2023-05-02 13:45:00,236.29,236.51,236.2,236.51,4249.0,219.8575,220.0622,219.7738,220.0622,4249.0
2023-05-02 13:50:00,236.62,236.71,236.5,236.59,6659.0,220.1646,220.2483,220.0529,220.1366,6659.0
2023-05-02 13:55:00,236.56,236.56,236.14,236.3,15859.0,220.1087,220.1087,219.7179,219.8668,15859.0
2023-05-02 14:00:00,236.32,236.38,236.12,236.38,12741.0,219.8854,219.9413,219.6993,219.9413,12741.0
2023-05-02 14:05:00,236.44,236.54,236.44,236.47,3150.0,219.9971,220.0901,219.9971,220.025,3150.0
2023-05-02 14:10:00,236.48,236.51,236.28,236.28,6026.0,220.0343,220.0622,219.8482,219.8482,6026.0
2023-05-02 14:15:00,236.34,236.58,236.31,236.52,3014.0,219.904,220.1273,219.8761,220.0715,3014.0
2023-05-02 14:20:00,236.55,236.55,236.32,236.39,3323.0,220.0994,220.0994,219.8854,219.9506,3323.0
2023-05-02 14:25:00,236.38,236.39,236.26,236.34,4155.0,219.9413,219.9506,219.8296,219.904,4155.0
2023-05-02 14:30:00,236.35,236.46,236.3,236.41,6007.0,219.9133,220.0157,219.8668,219.9692,6007.0
2023-05-02 14:35:00,236.44,236.52,236.4,236.41,2750.0,219.9971,220.0715,219.9599,219.9692,2750.0
2023-05-02 14:40:00,236.42,236.42,236.25,236.37,6004.0,219.9785,219.9785,219.8203,219.9319,6004.0
2023-05-02 14:45:00,236.43,236.5,236.35,236.36,4692.0,219.9878,220.0529,219.9133,219.9226,4692.0
2023-05-02 14:50:00,236.39,236.46,236.28,236.38,4893.0,219.9506,220.0157,219.8482,219.9413,4893.0
2023-05-02 14:55:00,236.4,236.41,236.28,236.34,7998.0,219.9599,219.9692,219.8482,219.904,7998.0
2023-05-02 15:00:00,236.33,236.41,236.22,236.22,17795.0,219.8947,219.9692,219.7924,219.7924,17795.0
2023-05-02 15:05:00,236.26,236.27,236.09,236.18,12622.0,219.8296,219.8389,219.6714,219.7552,12622.0
2023-05-02 15:10:00,236.19,236.32,236.07,236.1,12396.0,219.7645,219.8854,219.6528,219.6807,12396.0
2023-05-02 15:15:00,236.07,236.1,235.64,235.94,34330.0,219.6528,219.6807,219.2527,219.5319,34330.0
2023-05-02 15:20:00,235.91,236.08,235.82,235.94,14999.0,219.5039,219.6621,219.4202,219.5319,14999.0
2023-05-02 15:25:00,235.94,236.14,235.93,236.03,12261.0,219.5319,219.7179,219.5225,219.6156,12261.0
2023-05-02 15:30:00,236.04,236.05,235.9,235.95,11942.0,219.6249,219.6342,219.4946,219.5412,11942.0
2023-05-02 15:35:00,235.92,235.97,235.74,235.89,17435.0,219.5132,219.5598,219.3458,219.4853,17435.0
2023-05-02 15:40:00,235.87,236.18,235.82,236.12,29432.0,219.4667,219.7552,219.4202,219.6993,29432.0
2023-05-02 15:45:00,236.1,236.2,235.9,235.99,35308.0,219.6807,219.7738,219.4946,219.5784,35308.0
2023-05-02 15:50:00,235.96,236.1,235.79,235.9,57029.0,219.5505,219.6807,219.3923,219.4946,57029.0
2023-05-02 15:55:00,235.9,236.08,235.79,235.98,160835.0,219.4946,219.6621,219.3923,219.5691,160835.0
2023-05-03 09:30:00,236.06,236.3,229.99,229.99,135641.0,219.6435,219.8668,213.9956,213.9956,135641.0
2023-05-03 09:35:00,230.03,232.31,229.85,232.05,39865.0,214.0329,216.1543,213.8654,215.9124,39865.0
2023-05-03 09:40:00,231.86,233.17,231.46,232.08,31481.0,215.7356,216.9545,215.3634,215.9403,31481.0
2023-05-03 09:45:00,232.31,232.69,231.83,232.3,38746.0,216.1543,216.5079,215.7077,216.145,38746.0
2023-05-03 09:50:00,232.32,232.96,232.28,232.61,43078.0,216.1636,216.7591,216.1264,216.4334,43078.0
2023-05-03 09:55:00,232.61,233.45,232.61,233.33,15029.0,216.4334,217.215,216.4334,217.1034,15029.0
2023-05-03 10:00:00,233.34,233.53,232.71,232.93,13206.0,217.1127,217.2895,216.5265,216.7312,13206.0
2023-05-03 10:05:00,232.97,232.97,232.35,232.75,21116.0,216.7684,216.7684,216.1915,216.5637,21116.0
2023-05-03 10:10:00,232.9,232.99,231.85,232.14,24205.0,216.7033,216.787,215.7263,215.9961,24205.0
2023-05-03 10:15:00,232.17,232.33,231.64,232.13,29683.0,216.024,216.1729,215.5309,215.9868,29683.0
2023-05-03 10:20:00,232.12,232.28,232.03,232.16,14833.0,215.9775,216.1264,215.8938,216.0147,14833.0
2023-05-03 10:25:00,232.27,232.34,231.43,231.58,35264.0,216.1171,216.1822,215.3355,215.4751,35264.0
2023-05-03 10:30:00,231.59,231.7,231.18,231.34,15027.0,215.4844,215.5867,215.1029,215.2518,15027.0
2023-05-03 10:35:00,231.34,231.69,231.26,231.4,13054.0,215.2518,215.5774,215.1773,215.3076,13054.0
2023-05-03 10:40:00,231.41,231.62,231.34,231.42,10616.0,215.3169,215.5123,215.2518,215.3262,10616.0
2023-05-03 10:45:00,231.36,231.89,231.26,231.89,12289.0,215.2704,215.7635,215.1773,215.7635,12289.0
2023-05-03 10:50:00,231.9,232.02,231.73,231.95,9596.0,215.7728,215.8845,215.6146,215.8193,9596.0
2023-05-03 10:55:00,231.95,232.34,231.91,231.91,21445.0,215.8193,216.1822,215.7821,215.7821,21445.0
2023-05-03 11:00:00,231.9,232.18,231.83,232.14,14280.0,215.7728,216.0333,215.7077,215.9961,14280.0
2023-05-03 11:05:00,232.19,232.62,232.17,232.46,9433.0,216.0426,216.4427,216.024,216.2939,9433.0
2023-05-03 11:10:00,232.41,232.56,232.16,232.54,7299.0,216.2473,216.3869,216.0147,216.3683,7299.0
2023-05-03 11:15:00,232.51,232.98,232.51,232.85,6769.0,216.3404,216.7777,216.3404,216.6567,6769.0
2023-05-03 11:20:00,232.99,233.19,232.93,233.19,4814.0,216.787,216.9731,216.7312,216.9731,4814.0
2023-05-03 11:25:00,233.22,233.43,233.15,233.15,5258.0,217.001,217.1964,216.9359,216.9359,5258.0
2023-05-03 11:30:00,233.2,233.53,233.18,233.28,71837.0,216.9824,217.2895,216.9638,217.0568,71837.0
2023-05-03 11:35:00,233.17,233.17,232.84,232.97,10881.0,216.9545,216.9545,216.6474,216.7684,10881.0
2023-05-03 11:40:00,233.02,233.07,232.29,232.42,10078.0,216.8149,216.8614,216.1357,216.2566,10078.0
2023-05-03 11:45:00,232.43,233.0,232.43,232.65,10058.0,216.266,216.7963,216.266,216.4707,10058.0
2023-05-03 11:50:00,232.55,232.55,232.01,232.04,8911.0,216.3776,216.3776,215.8752,215.9031,8911.0
2023-05-03 11:55:00,232.03,232.24,231.97,231.97,10487.0,215.8938,216.0892,215.8379,215.8379,10487.0
2023-05-03 12:00:00,232.06,232.58,232.06,232.58,6754.0,215.9217,216.4055,215.9217,216.4055,6754.0
2023-05-03 12:05:00,232.7,232.99,232.7,232.85,7079.0,216.5172,216.787,216.5172,216.6567,7079.0
2023-05-03 12:10:00,232.85,232.88,232.64,232.85,8837.0,216.6567,216.6847,216.4613,216.6567,8837.0
2023-05-03 12:15:00,232.83,233.17,232.82,233.02,17568.0,216.6381,216.9545,216.6288,216.8149,17568.0
2023-05-03 12:20:00,233.05,233.65,233.05,233.63,8633.0,216.8428,217.4011,216.8428,217.3825,8633.0
2023-05-03 12:25:00,233.6,233.65,233.36,233.51,6091.0,217.3546,217.4011,217.1313,217.2708,6091.0
2023-05-03 12:30:00,233.53,233.79,233.53,233.64,8015.0,217.2895,217.5314,217.2895,217.3918,8015.0
2023-05-03 12:35:00,233.64,233.67,233.44,233.57,4340.0,217.3918,217.4197,217.2057,217.3267,4340.0
2023-05-03 12:40:00,233.56,233.69,233.16,233.23,9106.0,217.3174,217.4383,216.9452,217.0103,9106.0
2023-05-03 12:45:00,233.3,233.65,233.3,233.52,4766.0,217.0754,217.4011,217.0754,217.2801,4766.0
2023-05-03 12:50:00,233.53,233.64,233.46,233.52,4751.0,217.2895,217.3918,217.2243,217.2801,4751.0
2023-05-03 12:55:00,233.68,233.73,233.52,233.54,5176.0,217.429,217.4755,217.2801,217.2988,5176.0
2023-05-03 13:00:00,233.54,233.94,233.52,233.85,3481.0,217.2988,217.6709,217.2801,217.5872,3481.0
2023-05-03 13:05:00,233.89,233.93,233.69,233.76,7243.0,217.6244,217.6616,217.4383,217.5035,7243.0
2023-05-03 13:10:00,233.8,233.84,233.57,233.59,7336.0,217.5407,217.5779,217.3267,217.3453,7336.0
2023-05-03 13:15:00,233.56,233.63,233.38,233.47,6499.0,217.3174,217.3825,217.1499,217.2336,6499.0
2023-05-03 13:20:00,233.46,233.51,233.36,233.42,6592.0,217.2243,217.2708,217.1313,217.1871,6592.0
2023-05-03 13:25:00,233.39,233.39,233.24,233.3,5591.0,217.1592,217.1592,217.0196,217.0754,5591.0
2023-05-03 13:30:00,233.33,233.58,233.33,233.42,3918.0,217.1034,217.336,217.1034,217.1871,3918.0
2023-05-03 13:35:00,233.46,233.48,233.25,233.29,7747.0,217.2243,217.2429,217.0289,217.0661,7747.0
2023-05-03 13:40:00,233.28,233.38,232.99,233.0,11084.0,217.0568,217.1499,216.787,216.7963,11084.0
2023-05-03 13:45:00,233.0,233.03,232.93,233.01,7463.0,216.7963,216.8242,216.7312,216.8056,7463.0
2023-05-03 13:50:00,233.02,233.08,232.97,233.03,4096.0,216.8149,216.8707,216.7684,216.8242,4096.0
2023-05-03 13:55:00,233.07,233.07,232.76,232.88,10922.0,216.8614,216.8614,216.573,216.6847,10922.0
2023-05-03 14:00:00,232.89,233.6,232.29,232.48,31756.0,216.694,217.3546,216.1357,216.3125,31756.0
2023-05-03 14:05:00,232.5,232.55,231.98,232.01,15067.0,216.3311,216.3776,215.8472,215.8752,15067.0
2023-05-03 14:10:00,231.94,231.94,231.48,231.75,13048.0,215.81,215.81,215.382,215.6332,13048.0
2023-05-03 14:15:00,231.75,231.99,231.63,231.87,16603.0,215.6332,215.8565,215.5216,215.7449,16603.0
2023-05-03 14:20:00,231.91,231.95,231.67,231.77,8713.0,215.7821,215.8193,215.5588,215.6518,8713.0
2023-05-03 14:25:00,231.73,231.73,231.12,231.15,27221.0,215.6146,215.6146,215.0471,215.075,27221.0
2023-05-03 14:30:00,231.11,231.22,230.86,230.86,24583.0,215.0377,215.1401,214.8051,214.8051,24583.0
2023-05-03 14:35:00,230.69,231.13,230.22,231.06,21339.0,214.647,215.0564,214.2096,214.9912,21339.0
2023-05-03 14:40:00,231.2,231.79,230.88,230.93,8626.0,215.1215,215.6705,214.8237,214.8703,8626.0
2023-05-03 14:45:00,230.96,231.21,230.78,230.78,9460.0,214.8982,215.1308,214.7307,214.7307,9460.0
2023-05-03 14:50:00,230.66,230.75,230.05,230.34,12836.0,214.619,214.7028,214.0515,214.3213,12836.0
2023-05-03 14:55:00,230.34,230.4,229.95,230.06,23588.0,214.3213,214.3771,213.9584,214.0608,23588.0
2023-05-03 15:00:00,230.06,230.19,229.8,230.11,31040.0,214.0608,214.1817,213.8189,214.1073,31040.0
2023-05-03 15:05:00,230.2,230.66,229.66,229.96,21889.0,214.191,214.619,213.6886,213.9677,21889.0
2023-05-03 15:10:00,229.92,229.92,229.31,229.4,25272.0,213.9305,213.9305,213.3629,213.4467,25272.0
2023-05-03 15:15:00,229.4,229.83,229.37,229.64,23738.0,213.4467,213.8468,213.4188,213.67,23738.0
2023-05-03 15:20:00,229.57,229.57,229.06,229.37,33527.0,213.6048,213.6048,213.1303,213.4188,33527.0
2023-05-03 15:25:00,229.34,229.66,229.16,229.26,36338.0,213.3908,213.6886,213.2234,213.3164,36338.0
2023-05-03 15:30:00,229.25,229.59,229.19,229.58,60112.0,213.3071,213.6235,213.2513,213.6142,60112.0
2023-05-03 15:35:00,229.56,229.72,229.37,229.51,21196.0,213.5955,213.7444,213.4188,213.549,21196.0
2023-05-03 15:40:00,229.51,229.53,229.2,229.44,34359.0,213.549,213.5676,213.2606,213.4839,34359.0
2023-05-03 15:45:00,229.44,229.75,229.26,229.35,39212.0,213.4839,213.7723,213.3164,213.4001,39212.0
2023-05-03 15:50:00,229.34,229.53,229.02,229.21,93192.0,213.3908,213.5676,213.0931,213.2699,93192.0
2023-05-03 15:55:00,229.22,229.42,228.98,229.34,110642.0,213.2792,213.4653,213.0559,213.3908,110642.0
2023-05-04 09:30:00,230.3,230.47,229.39,229.88,36553.0,214.2841,214.4423,213.4374,213.8933,36553.0
2023-05-04 09:35:00,229.73,230.88,229.62,230.7,11720.0,213.7537,214.8237,213.6514,214.6563,11720.0
2023-05-04 09:40:00,230.7,230.75,229.95,230.08,8213.0,214.6563,214.7028,213.9584,214.0794,8213.0
2023-05-04 09:45:00,229.95,230.43,229.93,230.31,9197.0,213.9584,214.405,213.9398,214.2934,9197.0
2023-05-04 09:50:00,230.46,230.7,230.21,230.62,12626.0,214.433,214.6563,214.2003,214.5818,12626.0
2023-05-04 09:55:00,230.71,230.72,230.12,230.13,10966.0,214.6656,214.6749,214.1166,214.1259,10966.0
2023-05-04 10:00:00,230.08,230.59,230.07,230.58,13885.0,214.0794,214.5539,214.0701,214.5446,13885.0
2023-05-04 10:05:00,230.56,230.57,229.53,229.98,30926.0,214.526,214.5353,213.5676,213.9863,30926.0
2023-05-04 10:10:00,229.93,229.94,229.55,229.6,9758.0,213.9398,213.9491,213.5862,213.6328,9758.0
2023-05-04 10:15:00,229.64,229.91,229.15,229.91,24779.0,213.67,213.9212,213.2141,213.9212,24779.0
2023-05-04 10:20:00,229.92,230.35,229.81,230.35,6495.0,213.9305,214.3306,213.8282,214.3306,6495.0
2023-05-04 10:25:00,230.39,230.39,229.9,230.15,12570.0,214.3678,214.3678,213.9119,214.1445,12570.0
2023-05-04 10:30:00,230.16,230.69,230.13,230.5,34539.0,214.1538,214.647,214.1259,214.4702,34539.0
2023-05-04 10:35:00,230.49,230.86,230.18,230.19,12565.0,214.4609,214.8051,214.1724,214.1817,12565.0
2023-05-04 10:40:00,230.19,230.41,230.11,230.19,15962.0,214.1817,214.3864,214.1073,214.1817,15962.0
2023-05-04 10:45:00,230.2,230.53,229.94,230.44,8011.0,214.191,214.4981,213.9491,214.4143,8011.0
2023-05-04 10:50:00,230.25,230.31,230.06,230.11,5667.0,214.2376,214.2934,214.0608,214.1073,5667.0
2023-05-04 10:55:00,230.09,230.7,230.05,230.7,7170.0,214.0887,214.6563,214.0515,214.6563,7170.0
2023-05-04 11:00:00,230.64,231.18,230.64,231.16,9766.0,214.6004,215.1029,214.6004,215.0843,9766.0
2023-05-04 11:05:00,231.25,232.02,231.19,231.81,19007.0,215.168,215.8845,215.1122,215.6891,19007.0
2023-05-04 11:10:00,231.81,231.86,231.28,231.31,10149.0,215.6891,215.7356,215.1959,215.2238,10149.0
2023-05-04 11:15:00,231.21,231.29,230.71,230.88,11986.0,215.1308,215.2052,214.6656,214.8237,11986.0
2023-05-04 11:20:00,230.73,231.05,230.73,230.96,10951.0,214.6842,214.9819,214.6842,214.8982,10951.0
2023-05-04 11:25:00,230.95,230.97,230.71,230.79,9418.0,214.8889,214.9075,214.6656,214.74,9418.0
2023-05-04 11:30:00,230.73,230.85,230.52,230.59,12389.0,214.6842,214.7958,214.4888,214.5539,12389.0
2023-05-04 11:35:00,230.58,230.87,230.5,230.6,6962.0,214.5446,214.8144,214.4702,214.5632,6962.0
2023-05-04 11:40:00,230.65,230.73,230.38,230.4,7745.0,214.6097,214.6842,214.3585,214.3771,7745.0
2023-05-04 11:45:00,230.38,230.58,230.35,230.44,13105.0,214.3585,214.5446,214.3306,214.4143,13105.0
2023-05-04 11:50:00,230.41,230.52,230.36,230.4,7518.0,214.3864,214.4888,214.3399,214.3771,7518.0
2023-05-04 11:55:00,230.39,230.6,230.34,230.41,19605.0,214.3678,214.5632,214.3213,214.3864,19605.0
2023-05-04 12:00:00,230.43,230.7,230.39,230.66,10154.0,214.405,214.6563,214.3678,214.619,10154.0
2023-05-04 12:05:00,230.66,230.85,230.48,230.84,9415.0,214.619,214.7958,214.4516,214.7865,9415.0
2023-05-04 12:10:00,230.89,231.16,230.68,231.16,6979.0,214.833,215.0843,214.6377,215.0843,6979.0
2023-05-04 12:15:00,231.08,231.29,231.0,231.04,8789.0,215.0098,215.2052,214.9354,214.9726,8789.0
2023-05-04 12:20:00,231.03,231.08,230.88,231.08,7542.0,214.9633,215.0098,214.8237,215.0098,7542.0
2023-05-04 12:25:00,231.1,231.2,230.88,230.97,14686.0,215.0284,215.1215,214.8237,214.9075,14686.0
2023-05-04 12:30:00,231.0,231.07,230.79,230.79,10911.0,214.9354,215.0005,214.74,214.74,10911.0
2023-05-04 12:35:00,230.78,230.78,230.58,230.61,6263.0,214.7307,214.7307,214.5446,214.5725,6263.0
2023-05-04 12:40:00,230.61,230.72,230.53,230.59,3425.0,214.5725,214.6749,214.4981,214.5539,3425.0
2023-05-04 12:45:00,230.56,230.67,230.45,230.48,7274.0,214.526,214.6283,214.4236,214.4516,7274.0
2023-05-04 12:50:00,230.52,230.52,230.33,230.4,9403.0,214.4888,214.4888,214.312,214.3771,9403.0
2023-05-04 12:55:00,230.49,230.75,230.45,230.75,5839.0,214.4609,214.7028,214.4236,214.7028,5839.0
2023-05-04 13:00:00,230.67,230.76,230.62,230.73,2433.0,214.6283,214.7121,214.5818,214.6842,2433.0
2023-05-04 13:05:00,230.74,231.0,230.7,230.99,4141.0,214.6935,214.9354,214.6563,214.9261,4141.0
2023-05-04 13:10:00,230.97,231.07,230.79,230.97,8583.0,214.9075,215.0005,214.74,214.9075,8583.0
2023-05-04 13:15:00,231.01,231.08,230.86,230.87,6098.0,214.9447,215.0098,214.8051,214.8144,6098.0
2023-05-04 13:20:00,230.92,231.41,230.91,231.41,8448.0,214.861,215.3169,214.8517,215.3169,8448.0
2023-05-04 13:25:00,231.43,231.43,230.93,230.97,11069.0,215.3355,215.3355,214.8703,214.9075,11069.0
2023-05-04 13:30:00,230.99,231.04,230.85,230.94,9419.0,214.9261,214.9726,214.7958,214.8796,9419.0
2023-05-04 13:35:00,230.87,230.96,230.79,230.83,6258.0,214.8144,214.8982,214.74,214.7772,6258.0
2023-05-04 13:40:00,230.8,230.95,230.74,230.86,12763.0,214.7493,214.8889,214.6935,214.8051,12763.0
2023-05-04 13:45:00,230.87,230.97,230.8,230.89,5529.0,214.8144,214.9075,214.7493,214.833,5529.0
2023-05-04 13:50:00,230.9,231.06,230.78,231.05,6831.0,214.8424,214.9912,214.7307,214.9819,6831.0
2023-05-04 13:55:00,230.96,231.03,230.87,230.97,4540.0,214.8982,214.9633,214.8144,214.9075,4540.0
2023-05-04 14:00:00,231.0,231.0,230.64,230.7,5294.0,214.9354,214.9354,214.6004,214.6563,5294.0
2023-05-04 14:05:00,230.69,231.0,230.69,230.92,7161.0,214.647,214.9354,214.647,214.861,7161.0
2023-05-04 14:10:00,230.97,231.17,230.96,231.14,7270.0,214.9075,215.0936,214.8982,215.0657,7270.0
2023-05-04 14:15:00,231.15,231.19,230.97,231.18,11323.0,215.075,215.1122,214.9075,215.1029,11323.0
2023-05-04 14:20:00,231.19,231.34,231.06,231.29,13269.0,215.1122,215.2518,214.9912,215.2052,13269.0
2023-05-04 14:25:00,231.33,231.44,231.28,231.38,11314.0,215.2424,215.3448,215.1959,215.289,11314.0
2023-05-04 14:30:00,231.33,231.41,231.12,231.26,13819.0,215.2424,215.3169,215.0471,215.1773,13819.0
2023-05-04 14:35:00,231.25,231.56,231.25,231.33,9345.0,215.168,215.4565,215.168,215.2424,9345.0
2023-05-04 14:40:00,231.28,231.31,231.2,231.25,6199.0,215.1959,215.2238,215.1215,215.168,6199.0
2023-05-04 14:45:00,231.24,231.33,231.13,231.15,4763.0,215.1587,215.2424,215.0564,215.075,4763.0
2023-05-04 14:50:00,231.19,231.41,231.12,231.39,5400.0,215.1122,215.3169,215.0471,215.2983,5400.0
2023-05-04 14:55:00,231.32,231.49,231.27,231.49,16600.0,215.2331,215.3913,215.1866,215.3913,16600.0
2023-05-04 15:00:00,231.45,231.67,231.45,231.63,6131.0,215.3541,215.5588,215.3541,215.5216,6131.0
2023-05-04 15:05:00,231.65,232.02,231.65,231.96,17657.0,215.5402,215.8845,215.5402,215.8286,17657.0
2023-05-04 15:10:00,231.91,231.91,231.57,231.6,8080.0,215.7821,215.7821,215.4658,215.4937,8080.0
2023-05-04 15:15:00,231.57,231.7,231.43,231.63,8278.0,215.4658,215.5867,215.3355,215.5216,8278.0
2023-05-04 15:20:00,231.6,231.96,231.54,231.9,11458.0,215.4937,215.8286,215.4378,215.7728,11458.0
2023-05-04 15:25:00,231.87,231.97,231.65,231.69,51970.0,215.7449,215.8379,215.5402,215.5774,51970.0
2023-05-04 15:30:00,231.69,231.9,231.64,231.84,70102.0,215.5774,215.7728,215.5309,215.717,70102.0
2023-05-04 15:35:00,231.89,232.03,231.72,231.73,24479.0,215.7635,215.8938,215.6053,215.6146,24479.0
2023-05-04 15:40:00,231.73,231.75,231.3,231.32,27444.0,215.6146,215.6332,215.2145,215.2331,27444.0
2023-05-04 15:45:00,231.3,231.73,231.18,231.73,18279.0,215.2145,215.6146,215.1029,215.6146,18279.0
2023-05-04 15:50:00,231.71,231.72,231.13,231.5,51235.0,215.596,215.6053,215.0564,215.4006,51235.0
2023-05-04 15:55:00,231.49,231.93,231.47,231.89,111231.0,215.3913,215.8007,215.3727,215.7635,111231.0
2023-05-05 09:30:00,232.66,233.86,232.5,233.42,39052.0,216.48,217.5965,216.3311,217.1871,39052.0
2023-05-05 09:35:00,233.46,233.46,232.35,232.6,4592.0,217.2243,217.2243,216.1915,216.4241,4592.0
2023-05-05 09:40:00,232.72,233.04,232.7,232.89,7794.0,216.5358,216.8335,216.5172,216.694,7794.0
2023-05-05 09:45:00,232.78,233.17,232.27,233.02,13219.0,216.5916,216.9545,216.1171,216.8149,13219.0
2023-05-05 09:50:00,233.07,233.07,232.07,232.21,7062.0,216.8614,216.8614,215.931,216.0613,7062.0
2023-05-05 09:55:00,232.1,232.74,232.08,232.65,17756.0,215.9589,216.5544,215.9403,216.4707,17756.0
2023-05-05 10:00:00,232.8,233.45,232.73,233.45,10926.0,216.6102,217.215,216.5451,217.215,10926.0
2023-05-05 10:05:00,233.52,234.48,233.5,234.37,24746.0,217.2801,218.1734,217.2615,218.071,24746.0
2023-05-05 10:10:00,234.32,234.5,233.94,233.94,13369.0,218.0245,218.192,217.6709,217.6709,13369.0
2023-05-05 10:15:00,234.04,234.31,234.04,234.19,3101.0,217.764,218.0152,217.764,217.9036,3101.0
2023-05-05 10:20:00,234.21,234.35,234.0,234.05,12087.0,217.9222,218.0524,217.7268,217.7733,12087.0
2023-05-05 10:25:00,234.06,234.19,233.93,234.17,17084.0,217.7826,217.9036,217.6616,217.8849,17084.0
2023-05-05 10:30:00,234.41,234.53,234.2,234.2,10882.0,218.1083,218.2199,217.9129,217.9129,10882.0
2023-05-05 10:35:00,234.17,234.42,234.08,234.37,30534.0,217.8849,218.1176,217.8012,218.071,30534.0
2023-05-05 10:40:00,234.4,234.5,234.34,234.45,2937.0,218.0989,218.192,218.0431,218.1455,2937.0
2023-05-05 10:45:00,234.4,234.5,234.19,234.23,20144.0,218.0989,218.192,217.9036,217.9408,20144.0
2023-05-05 10:50:00,234.29,234.54,234.25,234.33,8812.0,217.9966,218.2292,217.9594,218.0338,8812.0
2023-05-05 10:55:00,234.33,234.76,234.28,234.7,10498.0,218.0338,218.4339,217.9873,218.3781,10498.0
2023-05-05 11:00:00,234.78,234.81,234.67,234.68,4715.0,218.4525,218.4804,218.3502,218.3595,4715.0
2023-05-05 11:05:00,234.72,234.91,234.54,234.65,7826.0,218.3967,218.5735,218.2292,218.3316,7826.0
2023-05-05 11:10:00,234.59,234.94,234.5,234.94,7501.0,218.2757,218.6014,218.192,218.6014,7501.0
2023-05-05 11:15:00,234.95,235.07,234.89,234.99,14551.0,218.6107,218.7224,218.5549,218.6479,14551.0
2023-05-05 11:20:00,234.95,235.01,234.84,234.96,5839.0,218.6107,218.6665,218.5084,218.62,5839.0
2023-05-05 11:25:00,234.94,234.94,234.56,234.67,16497.0,218.6014,218.6014,218.2478,218.3502,16497.0
2023-05-05 11:30:00,234.49,234.59,234.31,234.39,2970.0,218.1827,218.2757,218.0152,218.0896,2970.0
2023-05-05 11:35:00,234.33,234.34,234.13,234.16,13257.0,218.0338,218.0431,217.8477,217.8756,13257.0
2023-05-05 11:40:00,234.28,234.32,234.04,234.16,5987.0,217.9873,218.0245,217.764,217.8756,5987.0
2023-05-05 11:45:00,234.11,234.25,234.08,234.22,7486.0,217.8291,217.9594,217.8012,217.9315,7486.0
2023-05-05 11:50:00,234.25,234.27,234.07,234.21,7104.0,217.9594,217.978,217.7919,217.9222,7104.0
2023-05-05 11:55:00,234.22,234.46,234.01,234.43,39543.0,217.9315,218.1548,217.7361,218.1269,39543.0
2023-05-05 12:00:00,234.4,234.4,234.0,234.0,5225.0,218.0989,218.0989,217.7268,217.7268,5225.0
2023-05-05 12:05:00,233.99,234.17,233.99,234.17,5686.0,217.7175,217.8849,217.7175,217.8849,5686.0
2023-05-05 12:10:00,234.14,234.4,234.1,234.21,3863.0,217.857,218.0989,217.8198,217.9222,3863.0
2023-05-05 12:15:00,234.25,234.35,234.05,234.2,6848.0,217.9594,218.0524,217.7733,217.9129,6848.0
2023-05-05 12:20:00,234.23,234.5,234.16,234.34,5524.0,217.9408,218.192,217.8756,218.0431,5524.0
2023-05-05 12:25:00,234.38,234.4,234.13,234.15,14546.0,218.0803,218.0989,217.8477,217.8663,14546.0
2023-05-05 12:30:00,234.2,234.35,234.08,234.19,12639.0,217.9129,218.0524,217.8012,217.9036,12639.0
2023-05-05 12:35:00,234.18,234.18,234.01,234.06,5451.0,217.8942,217.8942,217.7361,217.7826,5451.0
2023-05-05 12:40:00,234.06,234.27,234.06,234.17,7261.0,217.7826,217.978,217.7826,217.8849,7261.0
2023-05-05 12:45:00,234.27,234.27,233.96,234.02,7402.0,217.978,217.978,217.6895,217.7454,7402.0
2023-05-05 12:50:00,234.03,234.21,233.99,234.17,7771.0,217.7547,217.9222,217.7175,217.8849,7771.0
2023-05-05 12:55:00,234.18,234.44,234.12,234.31,8886.0,217.8942,218.1362,217.8384,218.0152,8886.0
2023-05-05 13:00:00,234.32,234.42,234.27,234.34,14124.0,218.0245,218.1176,217.978,218.0431,14124.0
2023-05-05 13:05:00,234.21,234.5,234.19,234.33,7149.0,217.9222,218.192,217.9036,218.0338,7149.0
2023-05-05 13:10:00,234.33,234.46,234.2,234.22,6968.0,218.0338,218.1548,217.9129,217.9315,6968.0
2023-05-05 13:15:00,234.22,234.44,234.14,234.43,8773.0,217.9315,218.1362,217.857,218.1269,8773.0
2023-05-05 13:20:00,234.47,234.61,234.39,234.59,7431.0,218.1641,218.2943,218.0896,218.2757,7431.0
2023-05-05 13:25:00,234.6,234.88,234.6,234.73,10064.0,218.285,218.5456,218.285,218.406,10064.0
2023-05-05 13:30:00,234.84,234.9,234.7,234.84,8278.0,218.5084,218.5642,218.3781,218.5084,8278.0
2023-05-05 13:35:00,234.86,234.97,234.71,234.9,18417.0,218.527,218.6293,218.3874,218.5642,18417.0
2023-05-05 13:40:00,234.91,234.96,234.85,234.87,6663.0,218.5735,218.62,218.5177,218.5363,6663.0
2023-05-05 13:45:00,234.84,234.96,234.82,234.89,12989.0,218.5084,218.62,218.4897,218.5549,12989.0
2023-05-05 13:50:00,234.91,235.1,234.91,234.99,20171.0,218.5735,218.7503,218.5735,218.6479,20171.0
2023-05-05 13:55:00,234.98,235.03,234.82,235.0,19362.0,218.6386,218.6851,218.4897,218.6572,19362.0
2023-05-05 14:00:00,235.0,235.27,235.0,235.19,7149.0,218.6572,218.9084,218.6572,218.834,7149.0
2023-05-05 14:05:00,235.18,235.36,235.16,235.21,17498.0,218.8247,218.9922,218.8061,218.8526,17498.0
2023-05-05 14:10:00,235.25,235.26,235.01,235.05,19233.0,218.8898,218.8991,218.6665,218.7037,19233.0
2023-05-05 14:15:00,235.08,235.14,234.92,235.14,15159.0,218.7317,218.7875,218.5828,218.7875,15159.0
2023-05-05 14:20:00,235.06,235.17,234.95,235.08,14063.0,218.7131,218.8154,218.6107,218.7317,14063.0
2023-05-05 14:25:00,235.08,235.36,235.07,235.29,31207.0,218.7317,218.9922,218.7224,218.9271,31207.0
2023-05-05 14:30:00,235.34,235.48,235.25,235.42,23858.0,218.9736,219.1038,218.8898,219.048,23858.0
2023-05-05 14:35:00,235.48,235.74,235.44,235.58,11142.0,219.1038,219.3458,219.0666,219.1969,11142.0
2023-05-05 14:40:00,235.6,235.94,235.6,235.89,34064.0,219.2155,219.5319,219.2155,219.4853,34064.0
2023-05-05 14:45:00,235.9,236.31,235.89,236.31,24451.0,219.4946,219.8761,219.4853,219.8761,24451.0
2023-05-05 14:50:00,236.26,236.56,236.2,236.55,15512.0,219.8296,220.1087,219.7738,220.0994,15512.0
2023-05-05 14:55:00,236.63,236.65,236.45,236.59,12155.0,220.1739,220.1925,220.0064,220.1366,12155.0
2023-05-05 15:00:00,236.62,236.79,236.52,236.69,6739.0,220.1646,220.3227,220.0715,220.2297,6739.0
2023-05-05 15:05:00,236.72,236.92,236.55,236.91,16265.0,220.2576,220.4437,220.0994,220.4344,16265.0
2023-05-05 15:10:00,236.96,237.04,236.82,236.86,14296.0,220.4809,220.5554,220.3507,220.3879,14296.0
2023-05-05 15:15:00,236.89,237.0,236.56,236.61,17908.0,220.4158,220.5181,220.1087,220.1553,17908.0
2023-05-05 15:20:00,236.59,236.8,236.44,236.61,19565.0,220.1366,220.332,219.9971,220.1553,19565.0
2023-05-05 15:25:00,236.63,236.72,236.54,236.56,18479.0,220.1739,220.2576,220.0901,220.1087,18479.0
2023-05-05 15:30:00,236.58,236.7,236.45,236.54,23293.0,220.1273,220.239,220.0064,220.0901,23293.0
2023-05-05 15:35:00,236.54,236.55,236.28,236.43,25670.0,220.0901,220.0994,219.8482,219.9878,25670.0
2023-05-05 15:40:00,236.44,236.52,236.2,236.43,21655.0,219.9971,220.0715,219.7738,219.9878,21655.0
2023-05-05 15:45:00,236.42,236.5,236.21,236.46,31029.0,219.9785,220.0529,219.7831,220.0157,31029.0
2023-05-05 15:50:00,236.4,236.81,236.35,236.72,71479.0,219.9599,220.3413,219.9133,220.2576,71479.0
2023-05-05 15:55:00,236.99,237.0,236.38,236.57,137754.0,220.5088,220.5181,219.9413,220.118,137754.0
2023-05-08 09:30:00,235.34,235.74,232.87,233.2,60241.0,218.9736,219.3458,216.6754,216.9824,60241.0
2023-05-08 09:35:00,233.21,233.88,232.59,232.65,10540.0,216.9917,217.6151,216.4148,216.4707,10540.0
2023-05-08 09:40:00,232.56,233.22,232.5,232.6,15439.0,216.3869,217.001,216.3311,216.4241,15439.0
2023-05-08 09:45:00,232.63,232.83,232.32,232.55,9786.0,216.452,216.6381,216.1636,216.3776,9786.0
2023-05-08 09:50:00,232.59,233.04,232.56,233.0,7482.0,216.4148,216.8335,216.3869,216.7963,7482.0
2023-05-08 09:55:00,233.01,233.02,232.32,232.42,11486.0,216.8056,216.8149,216.1636,216.2566,11486.0
2023-05-08 10:00:00,232.53,232.74,232.21,232.64,15666.0,216.359,216.5544,216.0613,216.4613,15666.0
2023-05-08 10:05:00,232.64,232.7,232.2,232.37,11684.0,216.4613,216.5172,216.0519,216.2101,11684.0
2023-05-08 10:10:00,232.4,232.72,232.33,232.5,7653.0,216.238,216.5358,216.1729,216.3311,7653.0
2023-05-08 10:15:00,232.58,233.06,232.56,232.69,14877.0,216.4055,216.8521,216.3869,216.5079,14877.0
2023-05-08 10:20:00,232.51,233.03,232.38,232.95,20837.0,216.3404,216.8242,216.2194,216.7498,20837.0
2023-05-08 10:25:00,232.92,233.15,232.76,232.95,14702.0,216.7219,216.9359,216.573,216.7498,14702.0
2023-05-08 10:30:00,232.96,233.27,232.88,233.23,9646.0,216.7591,217.0475,216.6847,217.0103,9646.0
2023-05-08 10:35:00,233.22,233.52,233.21,233.44,6194.0,217.001,217.2801,216.9917,217.2057,6194.0
2023-05-08 10:40:00,233.49,233.75,233.47,233.74,5360.0,217.2522,217.4942,217.2336,217.4848,5360.0
2023-05-08 10:45:00,233.74,233.75,233.39,233.61,5871.0,217.4848,217.4942,217.1592,217.3639,5871.0
2023-05-08 10:50:00,233.59,233.7,233.41,233.55,6678.0,217.3453,217.4476,217.1778,217.3081,6678.0
2023-05-08 10:55:00,233.55,233.64,233.23,233.25,9467.0,217.3081,217.3918,217.0103,217.0289,9467.0
2023-05-08 11:00:00,233.3,233.53,233.3,233.48,4451.0,217.0754,217.2895,217.0754,217.2429,4451.0
2023-05-08 11:05:00,233.42,233.79,233.41,233.77,7519.0,217.1871,217.5314,217.1778,217.5128,7519.0
2023-05-08 11:10:00,233.78,233.78,233.54,233.7,9000.0,217.5221,217.5221,217.2988,217.4476,9000.0
2023-05-08 11:15:00,233.71,234.07,233.7,233.95,10728.0,217.4569,217.7919,217.4476,217.6802,10728.0
2023-05-08 11:20:00,234.0,234.23,234.0,234.13,8134.0,217.7268,217.9408,217.7268,217.8477,8134.0
2023-05-08 11:25:00,234.04,234.08,233.94,234.04,7109.0,217.764,217.8012,217.6709,217.764,7109.0
2023-05-08 11:30:00,234.07,234.11,233.75,233.91,3403.0,217.7919,217.8291,217.4942,217.643,3403.0
2023-05-08 11:35:00,233.86,233.98,233.77,233.79,8919.0,217.5965,217.7082,217.5128,217.5314,8919.0
2023-05-08 11:40:00,233.79,234.06,233.79,234.06,8435.0,217.5314,217.7826,217.5314,217.7826,8435.0
2023-05-08 11:45:00,234.08,234.31,234.03,234.05,5269.0,217.8012,218.0152,217.7547,217.7733,5269.0
2023-05-08 11:50:00,234.03,234.07,233.78,233.78,3505.0,217.7547,217.7919,217.5221,217.5221,3505.0
2023-05-08 11:55:00,233.69,233.78,233.65,233.72,3264.0,217.4383,217.5221,217.4011,217.4662,3264.0
2023-05-08 12:00:00,233.72,233.93,233.71,233.76,6004.0,217.4662,217.6616,217.4569,217.5035,6004.0
2023-05-08 12:05:00,233.7,233.7,233.44,233.53,3523.0,217.4476,217.4476,217.2057,217.2895,3523.0
2023-05-08 12:10:00,233.56,233.71,233.47,233.47,6803.0,217.3174,217.4569,217.2336,217.2336,6803.0
2023-05-08 12:15:00,233.54,233.55,233.34,233.55,3915.0,217.2988,217.3081,217.1127,217.3081,3915.0
2023-05-08 12:20:00,233.66,233.76,233.63,233.7,4590.0,217.4104,217.5035,217.3825,217.4476,4590.0
2023-05-08 12:25:00,233.76,233.76,233.54,233.72,6074.0,217.5035,217.5035,217.2988,217.4662,6074.0
2023-05-08 12:30:00,233.75,233.77,233.65,233.71,4382.0,217.4942,217.5128,217.4011,217.4569,4382.0
2023-05-08 12:35:00,233.79,233.85,233.66,233.66,2292.0,217.5314,217.5872,217.4104,217.4104,2292.0
2023-05-08 12:40:00,233.65,233.65,233.44,233.45,6457.0,217.4011,217.4011,217.2057,217.215,6457.0
2023-05-08 12:45:00,233.42,233.54,233.33,233.54,4860.0,217.1871,217.2988,217.1034,217.2988,4860.0
2023-05-08 12:50:00,233.54,233.74,233.45,233.67,7271.0,217.2988,217.4848,217.215,217.4197,7271.0
2023-05-08 12:55:00,233.74,233.76,233.67,233.76,2402.0,217.4848,217.5035,217.4197,217.5035,2402.0
2023-05-08 13:00:00,233.74,234.03,233.74,234.03,9547.0,217.4848,217.7547,217.4848,217.7547,9547.0
2023-05-08 13:05:00,234.05,234.21,234.03,234.1,4189.0,217.7733,217.9222,217.7547,217.8198,4189.0
2023-05-08 13:10:00,234.14,234.28,234.07,234.26,5043.0,217.857,217.9873,217.7919,217.9687,5043.0
2023-05-08 13:15:00,234.29,234.35,234.09,234.12,8848.0,217.9966,218.0524,217.8105,217.8384,8848.0
2023-05-08 13:20:00,234.13,234.31,234.11,234.24,9170.0,217.8477,218.0152,217.8291,217.9501,9170.0
2023-05-08 13:25:00,234.25,234.34,234.17,234.18,6171.0,217.9594,218.0431,217.8849,217.8942,6171.0
2023-05-08 13:30:00,234.23,234.35,234.2,234.27,11897.0,217.9408,218.0524,217.9129,217.978,11897.0
2023-05-08 13:35:00,234.35,234.41,234.3,234.36,3614.0,218.0524,218.1083,218.0059,218.0617,3614.0
2023-05-08 13:40:00,234.36,234.67,234.35,234.58,10574.0,218.0617,218.3502,218.0524,218.2664,10574.0
2023-05-08 13:45:00,234.58,234.76,234.47,234.47,12957.0,218.2664,218.4339,218.1641,218.1641,12957.0
2023-05-08 13:50:00,234.51,234.51,234.28,234.29,2665.0,218.2013,218.2013,217.9873,217.9966,2665.0
2023-05-08 13:55:00,234.29,234.43,234.28,234.36,5565.0,217.9966,218.1269,217.9873,218.0617,5565.0
2023-05-08 14:00:00,234.36,234.6,234.36,234.47,7881.0,218.0617,218.285,218.0617,218.1641,7881.0
2023-05-08 14:05:00,234.45,234.56,233.78,233.97,19136.0,218.1455,218.2478,217.5221,217.6989,19136.0
2023-05-08 14:10:00,233.98,234.01,233.72,233.72,6046.0,217.7082,217.7361,217.4662,217.4662,6046.0
2023-05-08 14:15:00,233.68,233.97,233.67,233.97,4889.0,217.429,217.6989,217.4197,217.6989,4889.0
2023-05-08 14:20:00,233.94,234.26,233.92,234.26,8196.0,217.6709,217.9687,217.6523,217.9687,8196.0
2023-05-08 14:25:00,234.2,234.3,234.16,234.25,3695.0,217.9129,218.0059,217.8756,217.9594,3695.0
2023-05-08 14:30:00,234.25,234.31,234.15,234.15,3883.0,217.9594,218.0152,217.8663,217.8663,3883.0
2023-05-08 14:35:00,234.09,234.14,234.01,234.07,2622.0,217.8105,217.857,217.7361,217.7919,2622.0
2023-05-08 14:40:00,234.1,234.34,234.07,234.31,8312.0,217.8198,218.0431,217.7919,218.0152,8312.0
2023-05-08 14:45:00,234.34,234.39,234.26,234.34,8606.0,218.0431,218.0896,217.9687,218.0431,8606.0
2023-05-08 14:50:00,234.34,234.48,234.31,234.32,12409.0,218.0431,218.1734,218.0152,218.0245,12409.0
2023-05-08 14:55:00,234.3,234.46,234.29,234.43,19466.0,218.0059,218.1548,217.9966,218.1269,19466.0
2023-05-08 15:00:00,234.43,234.44,234.17,234.27,10333.0,218.1269,218.1362,217.8849,217.978,10333.0
2023-05-08 15:05:00,234.28,234.36,234.14,234.29,19741.0,217.9873,218.0617,217.857,217.9966,19741.0
2023-05-08 15:10:00,234.23,234.27,233.97,234.07,12364.0,217.9408,217.978,217.6989,217.7919,12364.0
2023-05-08 15:15:00,234.13,234.19,233.9,234.18,10814.0,217.8477,217.9036,217.6337,217.8942,10814.0
2023-05-08 15:20:00,234.14,234.19,233.97,234.08,12888.0,217.857,217.9036,217.6989,217.8012,12888.0
2023-05-08 15:25:00,234.09,234.37,234.04,234.37,16382.0,217.8105,218.071,217.764,218.071,16382.0
2023-05-08 15:30:00,234.35,234.57,234.31,234.44,43004.0,218.0524,218.2571,218.0152,218.1362,43004.0
2023-05-08 15:35:00,234.38,234.38,234.17,234.34,6565.0,218.0803,218.0803,217.8849,218.0431,6565.0
2023-05-08 15:40:00,234.36,234.36,234.26,234.34,20357.0,218.0617,218.0617,217.9687,218.0431,20357.0
2023-05-08 15:45:00,234.34,234.58,234.32,234.47,27580.0,218.0431,218.2664,218.0245,218.1641,27580.0
2023-05-08 15:50:00,234.47,234.72,234.44,234.58,36320.0,218.1641,218.3967,218.1362,218.2664,36320.0
2023-05-08 15:55:00,234.56,234.66,234.43,234.65,77118.0,218.2478,218.3409,218.1269,218.3316,77118.0
2023-05-09 09:30:00,234.64,234.64,233.28,234.05,36194.0,218.3223,218.3223,217.0568,217.7733,36194.0
2023-05-09 09:35:00,234.26,234.73,233.82,233.82,4741.0,217.9687,218.406,217.5593,217.5593,4741.0
2023-05-09 09:40:00,233.89,234.61,233.51,234.4,5365.0,217.6244,218.2943,217.2708,218.0989,5365.0
2023-05-09 09:45:00,234.51,234.58,234.15,234.45,4566.0,218.2013,218.2664,217.8663,218.1455,4566.0
2023-05-09 09:50:00,234.56,235.16,234.51,235.1,5812.0,218.2478,218.8061,218.2013,218.7503,5812.0
2023-05-09 09:55:00,235.08,235.44,234.97,235.31,22286.0,218.7317,219.0666,218.6293,218.9457,22286.0
2023-05-09 10:00:00,235.25,235.35,234.78,234.79,2663.0,218.8898,218.9829,218.4525,218.4618,2663.0
2023-05-09 10:05:00,234.74,234.82,234.31,234.39,12276.0,218.4153,218.4897,218.0152,218.0896,12276.0
2023-05-09 10:10:00,234.51,234.6,233.97,234.08,5551.0,218.2013,218.285,217.6989,217.8012,5551.0
2023-05-09 10:15:00,234.09,234.28,233.9,233.9,14590.0,217.8105,217.9873,217.6337,217.6337,14590.0
2023-05-09 10:20:00,233.87,233.87,233.53,233.53,7386.0,217.6058,217.6058,217.2895,217.2895,7386.0
2023-05-09 10:25:00,233.55,233.65,233.31,233.31,9073.0,217.3081,217.4011,217.0848,217.0848,9073.0
2023-05-09 10:30:00,233.36,233.53,233.22,233.45,9430.0,217.1313,217.2895,217.001,217.215,9430.0
2023-05-09 10:35:00,233.42,233.56,233.34,233.51,8267.0,217.1871,217.3174,217.1127,217.2708,8267.0
2023-05-09 10:40:00,233.49,233.9,233.45,233.86,11794.0,217.2522,217.6337,217.215,217.5965,11794.0
2023-05-09 10:45:00,233.79,233.83,233.62,233.81,6391.0,217.5314,217.5686,217.3732,217.55,6391.0
2023-05-09 10:50:00,233.77,234.23,233.71,234.23,2243.0,217.5128,217.9408,217.4569,217.9408,2243.0
2023-05-09 10:55:00,234.17,234.19,234.05,234.06,5608.0,217.8849,217.9036,217.7733,217.7826,5608.0
2023-05-09 11:00:00,234.06,234.07,233.9,233.92,3592.0,217.7826,217.7919,217.6337,217.6523,3592.0
2023-05-09 11:05:00,233.97,234.17,233.97,234.14,9180.0,217.6989,217.8849,217.6989,217.857,9180.0
2023-05-09 11:10:00,234.14,234.14,233.86,234.01,4772.0,217.857,217.857,217.5965,217.7361,4772.0
2023-05-09 11:15:00,234.01,234.04,233.78,233.83,7293.0,217.7361,217.764,217.5221,217.5686,7293.0
2023-05-09 11:20:00,233.8,233.86,233.66,233.69,1930.0,217.5407,217.5965,217.4104,217.4383,1930.0
2023-05-09 11:25:00,233.69,233.81,233.6,233.81,3365.0,217.4383,217.55,217.3546,217.55,3365.0
2023-05-09 11:30:00,233.84,234.05,233.83,234.05,3270.0,217.5779,217.7733,217.5686,217.7733,3270.0
2023-05-09 11:35:00,234.03,234.05,233.61,233.62,9032.0,217.7547,217.7733,217.3639,217.3732,9032.0
2023-05-09 11:40:00,233.59,233.71,233.49,233.52,6471.0,217.3453,217.4569,217.2522,217.2801,6471.0
2023-05-09 11:45:00,233.52,233.56,233.23,233.29,8876.0,217.2801,217.3174,217.0103,217.0661,8876.0
2023-05-09 11:50:00,233.29,233.65,233.26,233.64,5888.0,217.0661,217.4011,217.0382,217.3918,5888.0
2023-05-09 11:55:00,233.61,233.76,233.6,233.64,827.0,217.3639,217.5035,217.3546,217.3918,827.0
2023-05-09 12:00:00,233.63,233.7,233.53,233.7,2505.0,217.3825,217.4476,217.2895,217.4476,2505.0
2023-05-09 12:05:00,233.6,233.68,233.47,233.67,2100.0,217.3546,217.429,217.2336,217.4197,2100.0
2023-05-09 12:10:00,233.71,233.82,233.58,233.82,6543.0,217.4569,217.5593,217.336,217.5593,6543.0
2023-05-09 12:15:00,233.86,234.03,233.83,233.96,12237.0,217.5965,217.7547,217.5686,217.6895,12237.0
2023-05-09 12:20:00,233.94,234.11,233.88,233.88,40235.0,217.6709,217.8291,217.6151,217.6151,40235.0
2023-05-09 12:25:00,234.0,234.01,233.73,233.75,23725.0,217.7268,217.7361,217.4755,217.4942,23725.0
2023-05-09 12:30:00,233.77,233.95,233.63,233.95,3484.0,217.5128,217.6802,217.3825,217.6802,3484.0
2023-05-09 12:35:00,233.9,234.04,233.85,233.99,4897.0,217.6337,217.764,217.5872,217.7175,4897.0
2023-05-09 12:40:00,233.98,234.02,233.84,233.91,3265.0,217.7082,217.7454,217.5779,217.643,3265.0
2023-05-09 12:45:00,233.95,234.0,233.89,233.95,3428.0,217.6802,217.7268,217.6244,217.6802,3428.0
2023-05-09 12:50:00,234.02,234.03,233.79,233.8,4801.0,217.7454,217.7547,217.5314,217.5407,4801.0
2023-05-09 12:55:00,233.84,234.02,233.81,233.9,4219.0,217.5779,217.7454,217.55,217.6337,4219.0
2023-05-09 13:00:00,233.91,234.0,233.89,233.99,3196.0,217.643,217.7268,217.6244,217.7175,3196.0
2023-05-09 13:05:00,234.02,234.03,233.85,233.86,3387.0,217.7454,217.7547,217.5872,217.5965,3387.0
2023-05-09 13:10:00,233.86,234.02,233.86,234.0,3838.0,217.5965,217.7454,217.5965,217.7268,3838.0
2023-05-09 13:15:00,234.0,234.04,233.9,233.95,7579.0,217.7268,217.764,217.6337,217.6802,7579.0
2023-05-09 13:20:00,233.97,234.22,233.97,234.14,4349.0,217.6989,217.9315,217.6989,217.857,4349.0
2023-05-09 13:25:00,234.16,234.16,233.95,234.0,5261.0,217.8756,217.8756,217.6802,217.7268,5261.0
2023-05-09 13:30:00,234.01,234.05,233.96,234.03,3768.0,217.7361,217.7733,217.6895,217.7547,3768.0
2023-05-09 13:35:00,234.07,234.08,233.92,233.98,4044.0,217.7919,217.8012,217.6523,217.7082,4044.0
2023-05-09 13:40:00,233.99,234.08,233.94,234.06,3459.0,217.7175,217.8012,217.6709,217.7826,3459.0
2023-05-09 13:45:00,234.06,234.21,234.01,234.12,8889.0,217.7826,217.9222,217.7361,217.8384,8889.0
2023-05-09 13:50:00,234.12,234.15,234.0,234.06,16929.0,217.8384,217.8663,217.7268,217.7826,16929.0
2023-05-09 13:55:00,234.11,234.16,234.05,234.1,5886.0,217.8291,217.8756,217.7733,217.8198,5886.0
2023-05-09 14:00:00,234.11,234.15,233.95,234.0,4544.0,217.8291,217.8663,217.6802,217.7268,4544.0
2023-05-09 14:05:00,234.01,234.12,233.94,234.09,4745.0,217.7361,217.8384,217.6709,217.8105,4745.0
2023-05-09 14:10:00,234.11,234.12,234.0,234.12,11696.0,217.8291,217.8384,217.7268,217.8384,11696.0
2023-05-09 14:15:00,234.11,234.26,234.1,234.2,13082.0,217.8291,217.9687,217.8198,217.9129,13082.0
2023-05-09 14:20:00,234.21,234.35,234.2,234.24,8960.0,217.9222,218.0524,217.9129,217.9501,8960.0
2023-05-09 14:25:00,234.24,234.26,234.12,234.17,10320.0,217.9501,217.9687,217.8384,217.8849,10320.0
2023-05-09 14:30:00,234.17,234.37,234.05,234.37,9364.0,217.8849,218.071,217.7733,218.071,9364.0
2023-05-09 14:35:00,234.35,234.61,234.35,234.51,4132.0,218.0524,218.2943,218.0524,218.2013,4132.0
2023-05-09 14:40:00,234.5,234.62,234.48,234.56,4398.0,218.192,218.3036,218.1734,218.2478,4398.0
2023-05-09 14:45:00,234.56,234.56,234.27,234.27,2502.0,218.2478,218.2478,217.978,217.978,2502.0
2023-05-09 14:50:00,234.29,234.38,234.12,234.12,3858.0,217.9966,218.0803,217.8384,217.8384,3858.0
2023-05-09 14:55:00,234.13,234.49,234.13,234.45,9725.0,217.8477,218.1827,217.8477,218.1455,9725.0
2023-05-09 15:00:00,234.45,234.52,234.43,234.43,7283.0,218.1455,218.2106,218.1269,218.1269,7283.0
2023-05-09 15:05:00,234.41,234.68,234.41,234.64,6028.0,218.1083,218.3595,218.1083,218.3223,6028.0
2023-05-09 15:10:00,234.64,234.72,234.5,234.66,5036.0,218.3223,218.3967,218.192,218.3409,5036.0
2023-05-09 15:15:00,234.55,234.69,234.41,234.41,3050.0,218.2385,218.3688,218.1083,218.1083,3050.0
2023-05-09 15:20:00,234.41,234.44,234.29,234.3,2703.0,218.1083,218.1362,217.9966,218.0059,2703.0
2023-05-09 15:25:00,234.35,234.41,234.17,234.35,4914.0,218.0524,218.1083,217.8849,218.0524,4914.0
2023-05-09 15:30:00,234.35,234.46,234.34,234.42,6074.0,218.0524,218.1548,218.0431,218.1176,6074.0
2023-05-09 15:35:00,234.42,234.48,234.36,234.44,6987.0,218.1176,218.1734,218.0617,218.1362,6987.0
2023-05-09 15:40:00,234.47,234.47,234.13,234.14,4981.0,218.1641,218.1641,217.8477,217.857,4981.0
2023-05-09 15:45:00,234.14,234.17,234.04,234.11,10419.0,217.857,217.8849,217.764,217.8291,10419.0
2023-05-09 15:50:00,234.1,234.5,233.99,234.42,22321.0,217.8198,218.192,217.7175,218.1176,22321.0
2023-05-09 15:55:00,234.35,234.53,234.27,234.44,79771.0,218.0524,218.2199,217.978,218.1362,79771.0
2023-05-10 09:30:00,234.51,235.0,234.14,234.67,37485.0,218.2013,218.6572,217.857,218.3502,37485.0
2023-05-10 09:35:00,234.5,234.99,234.24,234.3,8653.0,218.192,218.6479,217.9501,218.0059,8653.0
2023-05-10 09:40:00,234.3,234.34,232.89,232.95,21715.0,218.0059,218.0431,216.694,216.7498,21715.0
2023-05-10 09:45:00,232.88,232.98,231.89,232.6,10971.0,216.6847,216.7777,215.7635,216.4241,10971.0
2023-05-10 09:50:00,232.71,233.4,232.71,233.18,9877.0,216.5265,217.1685,216.5265,216.9638,9877.0
2023-05-10 09:55:00,233.22,234.07,233.05,234.06,11343.0,217.001,217.7919,216.8428,217.7826,11343.0
2023-05-10 10:00:00,234.06,234.12,233.96,234.05,2485.0,217.7826,217.8384,217.6895,217.7733,2485.0
2023-05-10 10:05:00,234.03,234.05,233.48,233.52,4369.0,217.7547,217.7733,217.2429,217.2801,4369.0
2023-05-10 10:10:00,233.43,233.77,233.43,233.46,5113.0,217.1964,217.5128,217.1964,217.2243,5113.0
2023-05-10 10:15:00,233.57,233.93,233.28,233.32,11222.0,217.3267,217.6616,217.0568,217.0941,11222.0
2023-05-10 10:20:00,233.24,233.46,233.24,233.42,3134.0,217.0196,217.2243,217.0196,217.1871,3134.0
2023-05-10 10:25:00,233.5,233.57,233.24,233.26,3554.0,217.2615,217.3267,217.0196,217.0382,3554.0
2023-05-10 10:30:00,233.27,233.29,233.21,233.29,3629.0,217.0475,217.0661,216.9917,217.0661,3629.0
2023-05-10 10:35:00,233.21,233.21,232.74,232.87,4875.0,216.9917,216.9917,216.5544,216.6754,4875.0
2023-05-10 10:40:00,232.77,232.77,232.3,232.4,11725.0,216.5823,216.5823,216.145,216.238,11725.0
2023-05-10 10:45:00,232.34,232.54,232.01,232.09,17644.0,216.1822,216.3683,215.8752,215.9496,17644.0
2023-05-10 10:50:00,232.1,232.27,231.95,232.08,13295.0,215.9589,216.1171,215.8193,215.9403,13295.0
2023-05-10 10:55:00,232.1,232.65,232.1,232.47,8542.0,215.9589,216.4707,215.9589,216.3032,8542.0
2023-05-10 11:00:00,232.55,232.99,232.55,232.8,4348.0,216.3776,216.787,216.3776,216.6102,4348.0
2023-05-10 11:05:00,232.82,232.84,232.7,232.73,1474.0,216.6288,216.6474,216.5172,216.5451,1474.0
2023-05-10 11:10:00,232.64,232.82,232.64,232.74,4866.0,216.4613,216.6288,216.4613,216.5544,4866.0
2023-05-10 11:15:00,232.69,232.81,232.67,232.72,3174.0,216.5079,216.6195,216.4893,216.5358,3174.0
2023-05-10 11:20:00,232.73,232.82,232.71,232.8,2418.0,216.5451,216.6288,216.5265,216.6102,2418.0
2023-05-10 11:25:00,232.79,232.79,232.57,232.64,3089.0,216.6009,216.6009,216.3962,216.4613,3089.0
2023-05-10 11:30:00,232.57,232.82,232.56,232.74,4487.0,216.3962,216.6288,216.3869,216.5544,4487.0
2023-05-10 11:35:00,232.77,232.86,232.63,232.69,1888.0,216.5823,216.666,216.452,216.5079,1888.0
2023-05-10 11:40:00,232.63,232.7,232.55,232.55,2143.0,216.452,216.5172,216.3776,216.3776,2143.0
2023-05-10 11:45:00,232.5,232.54,232.39,232.46,1579.0,216.3311,216.3683,216.2287,216.2939,1579.0
2023-05-10 11:50:00,232.45,232.64,232.43,232.64,3175.0,216.2846,216.4613,216.266,216.4613,3175.0
2023-05-10 11:55:00,232.67,232.68,232.45,232.54,5194.0,216.4893,216.4986,216.2846,216.3683,5194.0
2023-05-10 12:00:00,232.55,232.61,232.47,232.59,6276.0,216.3776,216.4334,216.3032,216.4148,6276.0
2023-05-10 12:05:00,232.51,232.61,232.43,232.61,1669.0,216.3404,216.4334,216.266,216.4334,1669.0
2023-05-10 12:10:00,232.6,232.61,232.32,232.37,2109.0,216.4241,216.4334,216.1636,216.2101,2109.0
2023-05-10 12:15:00,232.32,232.52,232.32,232.43,824.0,216.1636,216.3497,216.1636,216.266,824.0
2023-05-10 12:20:00,232.41,232.49,232.37,232.49,1800.0,216.2473,216.3218,216.2101,216.3218,1800.0
2023-05-10 12:25:00,232.51,232.58,232.39,232.48,4600.0,216.3404,216.4055,216.2287,216.3125,4600.0
2023-05-10 12:30:00,232.39,232.44,232.27,232.31,8111.0,216.2287,216.2753,216.1171,216.1543,8111.0
2023-05-10 12:35:00,232.29,232.29,232.11,232.18,6761.0,216.1357,216.1357,215.9682,216.0333,6761.0
2023-05-10 12:40:00,232.27,232.37,232.18,232.23,2479.0,216.1171,216.2101,216.0333,216.0799,2479.0
2023-05-10 12:45:00,232.17,232.25,232.09,232.16,3400.0,216.024,216.0985,215.9496,216.0147,3400.0
2023-05-10 12:50:00,232.16,232.16,232.01,232.01,6302.0,216.0147,216.0147,215.8752,215.8752,6302.0
2023-05-10 12:55:00,232.0,232.0,231.67,231.8,5740.0,215.8659,215.8659,215.5588,215.6798,5740.0
2023-05-10 13:00:00,231.72,231.79,231.64,231.71,6688.0,215.6053,215.6705,215.5309,215.596,6688.0
2023-05-10 13:05:00,231.69,231.78,231.58,231.62,6048.0,215.5774,215.6612,215.4751,215.5123,6048.0
2023-05-10 13:10:00,231.6,231.89,231.59,231.77,7129.0,215.4937,215.7635,215.4844,215.6518,7129.0
2023-05-10 13:15:00,231.71,231.9,231.7,231.88,4039.0,215.596,215.7728,215.5867,215.7542,4039.0
2023-05-10 13:20:00,231.95,231.97,231.68,231.71,5221.0,215.8193,215.8379,215.5681,215.596,5221.0
2023-05-10 13:25:00,231.73,231.74,231.41,231.57,6775.0,215.6146,215.6239,215.3169,215.4658,6775.0
2023-05-10 13:30:00,231.58,231.74,231.54,231.71,6182.0,215.4751,215.6239,215.4378,215.596,6182.0
2023-05-10 13:35:00,231.7,231.7,231.36,231.46,4120.0,215.5867,215.5867,215.2704,215.3634,4120.0
2023-05-10 13:40:00,231.52,231.56,231.44,231.44,1718.0,215.4192,215.4565,215.3448,215.3448,1718.0
2023-05-10 13:45:00,231.4,231.55,231.34,231.51,2898.0,215.3076,215.4471,215.2518,215.4099,2898.0
2023-05-10 13:50:00,231.55,231.79,231.54,231.71,3891.0,215.4471,215.6705,215.4378,215.596,3891.0
2023-05-10 13:55:00,231.76,231.83,231.65,231.65,3516.0,215.6425,215.7077,215.5402,215.5402,3516.0
2023-05-10 14:00:00,231.65,232.0,231.65,231.98,6326.0,215.5402,215.8659,215.5402,215.8472,6326.0
2023-05-10 14:05:00,232.01,232.21,232.0,232.11,8597.0,215.8752,216.0613,215.8659,215.9682,8597.0
2023-05-10 14:10:00,232.11,232.23,232.11,232.14,5886.0,215.9682,216.0799,215.9682,215.9961,5886.0
2023-05-10 14:15:00,232.2,232.45,232.2,232.45,1430.0,216.0519,216.2846,216.0519,216.2846,1430.0
2023-05-10 14:20:00,232.34,232.34,232.15,232.26,3547.0,216.1822,216.1822,216.0054,216.1078,3547.0
2023-05-10 14:25:00,232.15,232.45,232.15,232.38,3351.0,216.0054,216.2846,216.0054,216.2194,3351.0
2023-05-10 14:30:00,232.5,232.64,232.5,232.63,4714.0,216.3311,216.4613,216.3311,216.452,4714.0
2023-05-10 14:35:00,232.63,232.83,232.62,232.75,3120.0,216.452,216.6381,216.4427,216.5637,3120.0
2023-05-10 14:40:00,232.8,233.16,232.72,233.05,6557.0,216.6102,216.9452,216.5358,216.8428,6557.0
2023-05-10 14:45:00,233.06,233.23,232.9,233.15,9568.0,216.8521,217.0103,216.7033,216.9359,9568.0
2023-05-10 14:50:00,233.17,233.58,233.17,233.52,12548.0,216.9545,217.336,216.9545,217.2801,12548.0
2023-05-10 14:55:00,233.52,233.59,233.28,233.59,10674.0,217.2801,217.3453,217.0568,217.3453,10674.0
2023-05-10 15:00:00,233.59,233.65,233.54,233.64,9383.0,217.3453,217.4011,217.2988,217.3918,9383.0
2023-05-10 15:05:00,233.62,233.97,233.61,233.84,23927.0,217.3732,217.6989,217.3639,217.5779,23927.0
2023-05-10 15:10:00,233.89,234.1,233.88,234.0,9892.0,217.6244,217.8198,217.6151,217.7268,9892.0
2023-05-10 15:15:00,233.95,234.09,233.79,233.79,14367.0,217.6802,217.8105,217.5314,217.5314,14367.0
2023-05-10 15:20:00,233.79,234.16,233.79,234.01,15021.0,217.5314,217.8756,217.5314,217.7361,15021.0
2023-05-10 15:25:00,234.07,234.3,234.07,234.16,5836.0,217.7919,218.0059,217.7919,217.8756,5836.0
2023-05-10 15:30:00,234.15,234.5,234.15,234.41,16963.0,217.8663,218.192,217.8663,218.1083,16963.0
2023-05-10 15:35:00,234.43,234.46,234.27,234.38,8617.0,218.1269,218.1548,217.978,218.0803,8617.0
2023-05-10 15:40:00,234.45,234.6,234.45,234.49,10514.0,218.1455,218.285,218.1455,218.1827,10514.0
2023-05-10 15:45:00,234.48,234.54,234.31,234.35,12969.0,218.1734,218.2292,218.0152,218.0524,12969.0
2023-05-10 15:50:00,234.32,234.49,234.16,234.25,26818.0,218.0245,218.1827,217.8756,217.9594,26818.0
2023-05-10 15:55:00,234.24,234.24,233.85,234.14,66524.0,217.9501,217.9501,217.5872,217.857,66524.0
2023-05-11 09:30:00,234.99,234.99,232.75,232.75,50972.0,218.6479,218.6479,216.5637,216.5637,50972.0
2023-05-11 09:35:00,232.64,232.83,231.62,231.62,7706.0,216.4613,216.6381,215.5123,215.5123,7706.0
2023-05-11 09:40:00,231.74,231.97,231.01,231.28,14441.0,215.6239,215.8379,214.9447,215.1959,14441.0
2023-05-11 09:45:00,231.15,231.49,230.52,231.24,16407.0,215.075,215.3913,214.4888,215.1587,16407.0
2023-05-11 09:50:00,231.29,231.78,231.24,231.34,16035.0,215.2052,215.6612,215.1587,215.2518,16035.0
2023-05-11 09:55:00,231.27,231.27,230.71,230.95,15041.0,215.1866,215.1866,214.6656,214.8889,15041.0
2023-05-11 10:00:00,230.95,231.0,230.47,230.48,17323.0,214.8889,214.9354,214.4423,214.4516,17323.0
2023-05-11 10:05:00,230.43,230.98,230.4,230.71,8861.0,214.405,214.9168,214.3771,214.6656,8861.0
2023-05-11 10:10:00,230.72,230.91,230.65,230.87,11637.0,214.6749,214.8517,214.6097,214.8144,11637.0
2023-05-11 10:15:00,230.87,231.09,230.65,231.06,16484.0,214.8144,215.0191,214.6097,214.9912,16484.0
2023-05-11 10:20:00,231.05,231.1,230.87,230.88,7328.0,214.9819,215.0284,214.8144,214.8237,7328.0
2023-05-11 10:25:00,230.87,231.25,230.86,230.91,9917.0,214.8144,215.168,214.8051,214.8517,9917.0
2023-05-11 10:30:00,230.96,231.4,230.94,231.09,6095.0,214.8982,215.3076,214.8796,215.0191,6095.0
2023-05-11 10:35:00,231.09,231.25,230.87,230.9,11647.0,215.0191,215.168,214.8144,214.8424,11647.0
2023-05-11 10:40:00,230.9,231.33,230.86,231.28,11244.0,214.8424,215.2424,214.8051,215.1959,11244.0
2023-05-11 10:45:00,231.22,231.22,230.95,231.06,4728.0,215.1401,215.1401,214.8889,214.9912,4728.0
2023-05-11 10:50:00,231.08,231.12,230.88,230.95,6801.0,215.0098,215.0471,214.8237,214.8889,6801.0
2023-05-11 10:55:00,230.92,231.19,230.91,231.19,9578.0,214.861,215.1122,214.8517,215.1122,9578.0
2023-05-11 11:00:00,231.19,231.35,231.15,231.3,25981.0,215.1122,215.2611,215.075,215.2145,25981.0
2023-05-11 11:05:00,231.25,231.32,231.13,231.14,7311.0,215.168,215.2331,215.0564,215.0657,7311.0
2023-05-11 11:10:00,231.16,231.3,231.1,231.1,4908.0,215.0843,215.2145,215.0284,215.0284,4908.0
2023-05-11 11:15:00,231.11,231.12,230.93,230.96,4170.0,215.0377,215.0471,214.8703,214.8982,4170.0
2023-05-11 11:20:00,230.98,231.31,230.98,231.18,7756.0,214.9168,215.2238,214.9168,215.1029,7756.0
2023-05-11 11:25:00,231.18,231.23,230.91,230.92,3996.0,215.1029,215.1494,214.8517,214.861,3996.0
2023-05-11 11:30:00,230.96,231.34,230.93,231.13,9108.0,214.8982,215.2518,214.8703,215.0564,9108.0
2023-05-11 11:35:00,231.12,231.2,230.87,231.02,4783.0,215.0471,215.1215,214.8144,214.954,4783.0
2023-05-11 11:40:00,230.98,231.51,230.96,231.44,5078.0,214.9168,215.4099,214.8982,215.3448,5078.0
2023-05-11 11:45:00,231.45,231.48,231.35,231.39,6136.0,215.3541,215.382,215.2611,215.2983,6136.0
2023-05-11 11:50:00,231.43,231.83,231.38,231.66,5793.0,215.3355,215.7077,215.289,215.5495,5793.0
2023-05-11 11:55:00,231.66,231.69,231.59,231.69,5182.0,215.5495,215.5774,215.4844,215.5774,5182.0
2023-05-11 12:00:00,231.66,231.68,231.39,231.65,6150.0,215.5495,215.5681,215.2983,215.5402,6150.0
2023-05-11 12:05:00,231.62,231.86,231.58,231.74,5557.0,215.5123,215.7356,215.4751,215.6239,5557.0
2023-05-11 12:10:00,231.74,231.79,231.56,231.74,5281.0,215.6239,215.6705,215.4565,215.6239,5281.0
2023-05-11 12:15:00,231.71,231.71,231.32,231.66,14198.0,215.596,215.596,215.2331,215.5495,14198.0
2023-05-11 12:20:00,231.67,231.96,231.63,231.96,16125.0,215.5588,215.8286,215.5216,215.8286,16125.0
2023-05-11 12:25:00,231.96,231.96,231.68,231.7,6411.0,215.8286,215.8286,215.5681,215.5867,6411.0
2023-05-11 12:30:00,231.72,231.84,231.67,231.71,6186.0,215.6053,215.717,215.5588,215.596,6186.0
2023-05-11 12:35:00,231.64,231.66,231.6,231.61,2941.0,215.5309,215.5495,215.4937,215.503,2941.0
2023-05-11 12:40:00,231.64,231.64,231.5,231.55,4868.0,215.5309,215.5309,215.4006,215.4471,4868.0
2023-05-11 12:45:00,231.56,231.68,231.55,231.61,7662.0,215.4565,215.5681,215.4471,215.503,7662.0
2023-05-11 12:50:00,231.61,231.7,231.6,231.61,5455.0,215.503,215.5867,215.4937,215.503,5455.0
2023-05-11 12:55:00,231.63,231.77,231.5,231.72,7062.0,215.5216,215.6518,215.4006,215.6053,7062.0
2023-05-11 13:00:00,231.75,231.78,231.53,231.56,5992.0,215.6332,215.6612,215.4285,215.4565,5992.0
2023-05-11 13:05:00,231.55,231.55,231.38,231.38,3097.0,215.4471,215.4471,215.289,215.289,3097.0
2023-05-11 13:10:00,231.34,231.47,231.24,231.47,11305.0,215.2518,215.3727,215.1587,215.3727,11305.0
2023-05-11 13:15:00,231.47,231.68,231.47,231.6,6752.0,215.3727,215.5681,215.3727,215.4937,6752.0
2023-05-11 13:20:00,231.54,231.59,231.3,231.41,8515.0,215.4378,215.4844,215.2145,215.3169,8515.0
2023-05-11 13:25:00,231.37,231.56,231.37,231.51,5420.0,215.2797,215.4565,215.2797,215.4099,5420.0
2023-05-11 13:30:00,231.44,231.56,231.39,231.56,5836.0,215.3448,215.4565,215.2983,215.4565,5836.0
2023-05-11 13:35:00,231.53,231.53,231.44,231.53,4161.0,215.4285,215.4285,215.3448,215.4285,4161.0
2023-05-11 13:40:00,231.5,231.56,231.2,231.23,5379.0,215.4006,215.4565,215.1215,215.1494,5379.0
2023-05-11 13:45:00,231.21,231.23,230.88,230.88,7711.0,215.1308,215.1494,214.8237,214.8237,7711.0
2023-05-11 13:50:00,230.83,230.92,230.83,230.92,3241.0,214.7772,214.861,214.7772,214.861,3241.0
2023-05-11 13:55:00,230.96,231.04,230.88,230.99,4496.0,214.8982,214.9726,214.8237,214.9261,4496.0
2023-05-11 14:00:00,230.99,231.1,230.86,231.08,4898.0,214.9261,215.0284,214.8051,215.0098,4898.0
2023-05-11 14:05:00,231.11,231.18,231.05,231.09,5350.0,215.0377,215.1029,214.9819,215.0191,5350.0
2023-05-11 14:10:00,231.17,231.23,231.07,231.15,8423.0,215.0936,215.1494,215.0005,215.075,8423.0
2023-05-11 14:15:00,231.14,231.24,231.06,231.22,5508.0,215.0657,215.1587,214.9912,215.1401,5508.0
2023-05-11 14:20:00,231.19,231.4,231.14,231.32,6388.0,215.1122,215.3076,215.0657,215.2331,6388.0
2023-05-11 14:25:00,231.32,231.35,231.23,231.26,4138.0,215.2331,215.2611,215.1494,215.1773,4138.0
2023-05-11 14:30:00,231.26,231.29,231.15,231.23,2609.0,215.1773,215.2052,215.075,215.1494,2609.0
2023-05-11 14:35:00,231.24,231.36,231.23,231.33,5494.0,215.1587,215.2704,215.1494,215.2424,5494.0
2023-05-11 14:40:00,231.34,231.46,231.12,231.22,12894.0,215.2518,215.3634,215.0471,215.1401,12894.0
2023-05-11 14:45:00,231.27,231.45,231.26,231.4,4093.0,215.1866,215.3541,215.1773,215.3076,4093.0
2023-05-11 14:50:00,231.41,231.59,231.4,231.5,7147.0,215.3169,215.4844,215.3076,215.4006,7147.0
2023-05-11 14:55:00,231.49,231.69,231.43,231.69,3683.0,215.3913,215.5774,215.3355,215.5774,3683.0
2023-05-11 15:00:00,231.68,231.76,231.59,231.62,5540.0,215.5681,215.6425,215.4844,215.5123,5540.0
2023-05-11 15:05:00,231.62,231.75,231.55,231.73,5440.0,215.5123,215.6332,215.4471,215.6146,5440.0
2023-05-11 15:10:00,231.72,231.75,231.46,231.47,2774.0,215.6053,215.6332,215.3634,215.3727,2774.0
2023-05-11 15:15:00,231.45,231.45,231.31,231.35,6749.0,215.3541,215.3541,215.2238,215.2611,6749.0
2023-05-11 15:20:00,231.35,231.39,231.22,231.38,10239.0,215.2611,215.2983,215.1401,215.289,10239.0
2023-05-11 15:25:00,231.35,231.62,231.31,231.59,6099.0,215.2611,215.5123,215.2238,215.4844,6099.0
2023-05-11 15:30:00,231.53,231.7,231.53,231.67,7421.0,215.4285,215.5867,215.4285,215.5588,7421.0
2023-05-11 15:35:00,231.65,231.83,231.57,231.78,13986.0,215.5402,215.7077,215.4658,215.6612,13986.0
2023-05-11 15:40:00,231.81,231.96,231.65,231.96,10154.0,215.6891,215.8286,215.5402,215.8286,10154.0
2023-05-11 15:45:00,231.95,232.16,231.91,232.11,20678.0,215.8193,216.0147,215.7821,215.9682,20678.0
2023-05-11 15:50:00,232.2,232.35,232.03,232.15,22353.0,216.0519,216.1915,215.8938,216.0054,22353.0
2023-05-11 15:55:00,232.2,232.37,232.11,232.29,56658.0,216.0519,216.2101,215.9682,216.1357,56658.0
2023-05-12 09:30:00,233.15,233.15,231.55,231.87,32137.0,216.9359,216.9359,215.4471,215.7449,32137.0
2023-05-12 09:35:00,231.74,232.47,231.74,232.35,6379.0,215.6239,216.3032,215.6239,216.1915,6379.0
2023-05-12 09:40:00,232.42,232.9,232.27,232.78,7076.0,216.2566,216.7033,216.1171,216.5916,7076.0
2023-05-12 09:45:00,232.95,233.13,232.74,233.1,1850.0,216.7498,216.9173,216.5544,216.8894,1850.0
2023-05-12 09:50:00,233.22,233.55,232.98,233.02,6254.0,217.001,217.3081,216.7777,216.8149,6254.0
2023-05-12 09:55:00,233.02,233.02,232.8,232.94,4874.0,216.8149,216.8149,216.6102,216.7405,4874.0
2023-05-12 10:00:00,232.84,233.13,232.6,232.63,7178.0,216.6474,216.9173,216.4241,216.452,7178.0
2023-05-12 10:05:00,232.65,232.77,232.52,232.77,6650.0,216.4707,216.5823,216.3497,216.5823,6650.0
2023-05-12 10:10:00,232.69,232.79,232.34,232.41,5894.0,216.5079,216.6009,216.1822,216.2473,5894.0
2023-05-12 10:15:00,232.44,232.58,232.35,232.58,2028.0,216.2753,216.4055,216.1915,216.4055,2028.0
2023-05-12 10:20:00,232.57,232.72,232.57,232.67,2710.0,216.3962,216.5358,216.3962,216.4893,2710.0
2023-05-12 10:25:00,232.55,232.71,232.43,232.64,2293.0,216.3776,216.5265,216.266,216.4613,2293.0
2023-05-12 10:30:00,232.59,232.59,232.32,232.34,6812.0,216.4148,216.4148,216.1636,216.1822,6812.0
2023-05-12 10:35:00,232.34,232.34,231.78,231.92,77102.0,216.1822,216.1822,215.6612,215.7914,77102.0
2023-05-12 10:40:00,231.87,232.16,231.77,232.02,12117.0,215.7449,216.0147,215.6518,215.8845,12117.0
2023-05-12 10:45:00,232.02,232.14,231.96,232.01,3620.0,215.8845,215.9961,215.8286,215.8752,3620.0
2023-05-12 10:50:00,232.0,232.01,231.78,231.92,6022.0,215.8659,215.8752,215.6612,215.7914,6022.0
2023-05-12 10:55:00,231.94,231.94,231.73,231.8,2101.0,215.81,215.81,215.6146,215.6798,2101.0
2023-05-12 11:00:00,231.84,231.88,231.65,231.71,1932.0,215.717,215.7542,215.5402,215.596,1932.0
2023-05-12 11:05:00,231.73,231.92,231.71,231.89,4091.0,215.6146,215.7914,215.596,215.7635,4091.0
2023-05-12 11:10:00,231.8,231.85,231.45,231.64,4298.0,215.6798,215.7263,215.3541,215.5309,4298.0
2023-05-12 11:15:00,231.63,231.63,231.34,231.43,6250.0,215.5216,215.5216,215.2518,215.3355,6250.0
2023-05-12 11:20:00,231.44,231.44,231.21,231.24,7896.0,215.3448,215.3448,215.1308,215.1587,7896.0
2023-05-12 11:25:00,231.31,231.54,231.28,231.34,5525.0,215.2238,215.4378,215.1959,215.2518,5525.0
2023-05-12 11:30:00,231.3,231.72,231.3,231.72,5744.0,215.2145,215.6053,215.2145,215.6053,5744.0
2023-05-12 11:35:00,231.69,231.72,231.45,231.52,3967.0,215.5774,215.6053,215.3541,215.4192,3967.0
2023-05-12 11:40:00,231.59,231.63,231.49,231.52,3857.0,215.4844,215.5216,215.3913,215.4192,3857.0
2023-05-12 11:45:00,231.45,231.56,231.44,231.44,3638.0,215.3541,215.4565,215.3448,215.3448,3638.0
2023-05-12 11:50:00,231.5,231.69,231.44,231.66,2494.0,215.4006,215.5774,215.3448,215.5495,2494.0
2023-05-12 11:55:00,231.61,231.9,231.58,231.85,3374.0,215.503,215.7728,215.4751,215.7263,3374.0
2023-05-12 12:00:00,231.91,232.09,231.88,231.99,8794.0,215.7821,215.9496,215.7542,215.8565,8794.0
2023-05-12 12:05:00,231.97,231.98,231.6,231.66,3939.0,215.8379,215.8472,215.4937,215.5495,3939.0
2023-05-12 12:10:00,231.59,231.59,231.46,231.47,2008.0,215.4844,215.4844,215.3634,215.3727,2008.0
2023-05-12 12:15:00,231.45,231.69,231.34,231.65,3094.0,215.3541,215.5774,215.2518,215.5402,3094.0
2023-05-12 12:20:00,231.63,231.64,231.41,231.61,3196.0,215.5216,215.5309,215.3169,215.503,3196.0
2023-05-12 12:25:00,231.68,231.71,231.59,231.66,1700.0,215.5681,215.596,215.4844,215.5495,1700.0
2023-05-12 12:30:00,231.6,231.68,231.56,231.64,709.0,215.4937,215.5681,215.4565,215.5309,709.0
2023-05-12 12:35:00,231.62,231.71,231.55,231.71,2457.0,215.5123,215.596,215.4471,215.596,2457.0
2023-05-12 12:40:00,231.68,231.68,231.55,231.55,2447.0,215.5681,215.5681,215.4471,215.4471,2447.0
2023-05-12 12:45:00,231.62,231.71,231.6,231.67,2537.0,215.5123,215.596,215.4937,215.5588,2537.0
2023-05-12 12:50:00,231.61,231.97,231.61,231.97,5200.0,215.503,215.8379,215.503,215.8379,5200.0
2023-05-12 12:55:00,231.92,231.94,231.78,231.88,4492.0,215.7914,215.81,215.6612,215.7542,4492.0
2023-05-12 13:00:00,231.88,231.9,231.74,231.89,5036.0,215.7542,215.7728,215.6239,215.7635,5036.0
2023-05-12 13:05:00,232.05,232.14,231.92,232.0,9523.0,215.9124,215.9961,215.7914,215.8659,9523.0
2023-05-12 13:10:00,232.0,232.16,231.97,232.1,5543.0,215.8659,216.0147,215.8379,215.9589,5543.0
2023-05-12 13:15:00,232.13,232.26,232.1,232.2,8416.0,215.9868,216.1078,215.9589,216.0519,8416.0
2023-05-12 13:20:00,232.22,232.35,232.19,232.34,2771.0,216.0706,216.1915,216.0426,216.1822,2771.0
2023-05-12 13:25:00,232.4,232.49,232.24,232.47,11000.0,216.238,216.3218,216.0892,216.3032,11000.0
2023-05-12 13:30:00,232.47,232.64,232.32,232.32,15115.0,216.3032,216.4613,216.1636,216.1636,15115.0
2023-05-12 13:35:00,232.29,232.4,232.16,232.19,10818.0,216.1357,216.238,216.0147,216.0426,10818.0
2023-05-12 13:40:00,232.28,232.48,232.28,232.42,6617.0,216.1264,216.3125,216.1264,216.2566,6617.0
2023-05-12 13:45:00,232.37,232.39,232.11,232.22,8567.0,216.2101,216.2287,215.9682,216.0706,8567.0
2023-05-12 13:50:00,232.25,232.38,232.18,232.25,6208.0,216.0985,216.2194,216.0333,216.0985,6208.0
2023-05-12 13:55:00,232.25,232.28,232.14,232.25,6865.0,216.0985,216.1264,215.9961,216.0985,6865.0
2023-05-12 14:00:00,232.25,232.25,232.03,232.15,9138.0,216.0985,216.0985,215.8938,216.0054,9138.0
2023-05-12 14:05:00,232.15,232.3,232.09,232.23,8195.0,216.0054,216.145,215.9496,216.0799,8195.0
2023-05-12 14:10:00,232.26,232.3,231.88,232.0,5098.0,216.1078,216.145,215.7542,215.8659,5098.0
2023-05-12 14:15:00,231.99,232.18,231.94,232.12,4429.0,215.8565,216.0333,215.81,215.9775,4429.0
2023-05-12 14:20:00,232.14,232.19,231.99,232.14,6630.0,215.9961,216.0426,215.8565,215.9961,6630.0
2023-05-12 14:25:00,232.19,232.48,232.08,232.3,6330.0,216.0426,216.3125,215.9403,216.145,6330.0
2023-05-12 14:30:00,232.35,232.36,232.13,232.25,10177.0,216.1915,216.2008,215.9868,216.0985,10177.0
2023-05-12 14:35:00,232.29,232.33,231.92,231.95,10106.0,216.1357,216.1729,215.7914,215.8193,10106.0
2023-05-12 14:40:00,231.96,232.15,231.87,232.08,6611.0,215.8286,216.0054,215.7449,215.9403,6611.0
2023-05-12 14:45:00,232.1,232.22,232.06,232.07,7621.0,215.9589,216.0706,215.9217,215.931,7621.0
2023-05-12 14:50:00,232.11,232.19,232.06,232.15,3500.0,215.9682,216.0426,215.9217,216.0054,3500.0
2023-05-12 14:55:00,232.15,232.27,232.12,232.23,3844.0,216.0054,216.1171,215.9775,216.0799,3844.0
2023-05-12 15:00:00,232.2,232.34,232.11,232.26,4500.0,216.0519,216.1822,215.9682,216.1078,4500.0
2023-05-12 15:05:00,232.33,232.59,232.29,232.54,10866.0,216.1729,216.4148,216.1357,216.3683,10866.0
2023-05-12 15:10:00,232.51,232.57,232.29,232.29,7122.0,216.3404,216.3962,216.1357,216.1357,7122.0
2023-05-12 15:15:00,232.25,232.43,232.18,232.43,4666.0,216.0985,216.266,216.0333,216.266,4666.0
2023-05-12 15:20:00,232.48,232.62,232.47,232.55,8193.0,216.3125,216.4427,216.3032,216.3776,8193.0
2023-05-12 15:25:00,232.54,232.68,232.49,232.58,7982.0,216.3683,216.4986,216.3218,216.4055,7982.0
2023-05-12 15:30:00,232.68,232.88,232.65,232.79,11550.0,216.4986,216.6847,216.4707,216.6009,11550.0
2023-05-12 15:35:00,232.85,232.89,232.56,232.58,5619.0,216.6567,216.694,216.3869,216.4055,5619.0
2023-05-12 15:40:00,232.61,233.01,232.59,232.89,13738.0,216.4334,216.8056,216.4148,216.694,13738.0
2023-05-12 15:45:00,232.89,232.91,232.63,232.65,14179.0,216.694,216.7126,216.452,216.4707,14179.0
2023-05-12 15:50:00,232.61,233.02,232.51,232.99,28187.0,216.4334,216.8149,216.3404,216.787,28187.0
2023-05-12 15:55:00,232.99,233.04,232.88,232.98,48058.0,216.787,216.8335,216.6847,216.7777,48058.0
2023-05-15 09:30:00,233.27,233.52,232.56,232.7,29363.0,217.0475,217.2801,216.3869,216.5172,29363.0
2023-05-15 09:35:00,232.61,233.11,232.41,233.11,9361.0,216.4334,216.8987,216.2473,216.8987,9361.0
2023-05-15 09:40:00,233.07,233.07,232.39,232.6,10831.0,216.8614,216.8614,216.2287,216.4241,10831.0
2023-05-15 09:45:00,232.69,232.75,232.49,232.74,6541.0,216.5079,216.5637,216.3218,216.5544,6541.0
2023-05-15 09:50:00,232.74,233.16,232.6,233.09,2210.0,216.5544,216.9452,216.4241,216.8801,2210.0
2023-05-15 09:55:00,232.95,232.95,232.72,232.87,5453.0,216.7498,216.7498,216.5358,216.6754,5453.0
2023-05-15 10:00:00,232.85,233.22,232.66,233.13,4778.0,216.6567,217.001,216.48,216.9173,4778.0
2023-05-15 10:05:00,233.36,233.38,233.09,233.09,9109.0,217.1313,217.1499,216.8801,216.8801,9109.0
2023-05-15 10:10:00,233.03,233.18,232.98,233.18,3177.0,216.8242,216.9638,216.7777,216.9638,3177.0
2023-05-15 10:15:00,233.13,233.52,233.13,233.17,2645.0,216.9173,217.2801,216.9173,216.9545,2645.0
2023-05-15 10:20:00,233.16,233.24,233.03,233.2,3634.0,216.9452,217.0196,216.8242,216.9824,3634.0
2023-05-15 10:25:00,233.19,233.46,233.05,233.22,3506.0,216.9731,217.2243,216.8428,217.001,3506.0
2023-05-15 10:30:00,233.13,233.18,232.92,233.04,5903.0,216.9173,216.9638,216.7219,216.8335,5903.0
2023-05-15 10:35:00,233.08,233.08,232.91,232.99,3420.0,216.8707,216.8707,216.7126,216.787,3420.0
2023-05-15 10:40:00,233.01,233.21,232.99,233.13,3345.0,216.8056,216.9917,216.787,216.9173,3345.0
2023-05-15 10:45:00,233.15,233.25,233.02,233.1,3581.0,216.9359,217.0289,216.8149,216.8894,3581.0
2023-05-15 10:50:00,232.99,233.04,232.77,232.81,4298.0,216.787,216.8335,216.5823,216.6195,4298.0
2023-05-15 10:55:00,232.71,232.81,232.53,232.81,7278.0,216.5265,216.6195,216.359,216.6195,7278.0
2023-05-15 11:00:00,232.72,232.77,232.56,232.77,8040.0,216.5358,216.5823,216.3869,216.5823,8040.0
2023-05-15 11:05:00,232.74,232.87,232.68,232.86,6505.0,216.5544,216.6754,216.4986,216.666,6505.0
2023-05-15 11:10:00,232.83,232.92,232.76,232.92,18000.0,216.6381,216.7219,216.573,216.7219,18000.0
2023-05-15 11:15:00,232.82,233.04,232.77,232.96,7400.0,216.6288,216.8335,216.5823,216.7591,7400.0
2023-05-15 11:20:00,232.89,232.97,232.82,232.83,7439.0,216.694,216.7684,216.6288,216.6381,7439.0
2023-05-15 11:25:00,232.85,232.94,232.71,232.85,8068.0,216.6567,216.7405,216.5265,216.6567,8068.0
2023-05-15 11:30:00,232.79,232.98,232.76,232.89,6963.0,216.6009,216.7777,216.573,216.694,6963.0
2023-05-15 11:35:00,232.86,232.87,232.78,232.84,5757.0,216.666,216.6754,216.5916,216.6474,5757.0
2023-05-15 11:40:00,232.78,232.9,232.73,232.88,11122.0,216.5916,216.7033,216.5451,216.6847,11122.0
2023-05-15 11:45:00,232.93,232.93,232.74,232.84,4943.0,216.7312,216.7312,216.5544,216.6474,4943.0
2023-05-15 11:50:00,232.83,233.02,232.75,232.79,10001.0,216.6381,216.8149,216.5637,216.6009,10001.0
2023-05-15 11:55:00,232.79,232.89,232.79,232.83,2696.0,216.6009,216.694,216.6009,216.6381,2696.0
2023-05-15 12:00:00,232.85,232.86,232.3,232.41,16252.0,216.6567,216.666,216.145,216.2473,16252.0
2023-05-15 12:05:00,232.34,232.5,232.21,232.5,6657.0,216.1822,216.3311,216.0613,216.3311,6657.0
2023-05-15 12:10:00,232.32,232.59,232.31,232.57,36038.0,216.1636,216.4148,216.1543,216.3962,36038.0
2023-05-15 12:15:00,232.41,232.48,232.2,232.34,19275.0,216.2473,216.3125,216.0519,216.1822,19275.0
2023-05-15 12:20:00,232.4,232.4,232.12,232.3,7910.0,216.238,216.238,215.9775,216.145,7910.0
2023-05-15 12:25:00,232.29,232.46,232.13,232.46,8429.0,216.1357,216.2939,215.9868,216.2939,8429.0
2023-05-15 12:30:00,232.46,232.68,232.46,232.68,1675.0,216.2939,216.4986,216.2939,216.4986,1675.0
2023-05-15 12:35:00,232.62,232.76,232.58,232.7,4024.0,216.4427,216.573,216.4055,216.5172,4024.0
2023-05-15 12:40:00,232.64,232.78,232.63,232.72,4329.0,216.4613,216.5916,216.452,216.5358,4329.0
2023-05-15 12:45:00,232.84,232.92,232.7,232.92,4667.0,216.6474,216.7219,216.5172,216.7219,4667.0
2023-05-15 12:50:00,232.96,233.16,232.93,233.08,5093.0,216.7591,216.9452,216.7312,216.8707,5093.0
2023-05-15 12:55:00,233.0,233.28,232.98,233.24,4389.0,216.7963,217.0568,216.7777,217.0196,4389.0
2023-05-15 13:00:00,233.28,233.28,233.06,233.12,4384.0,217.0568,217.0568,216.8521,216.908,4384.0
2023-05-15 13:05:00,233.16,233.38,233.16,233.3,4154.0,216.9452,217.1499,216.9452,217.0754,4154.0
2023-05-15 13:10:00,233.43,233.54,233.4,233.46,4540.0,217.1964,217.2988,217.1685,217.2243,4540.0
2023-05-15 13:15:00,233.44,233.54,233.38,233.49,3425.0,217.2057,217.2988,217.1499,217.2522,3425.0
2023-05-15 13:20:00,233.51,233.51,233.21,233.31,4734.0,217.2708,217.2708,216.9917,217.0848,4734.0
2023-05-15 13:25:00,233.3,233.33,232.91,233.06,7131.0,217.0754,217.1034,216.7126,216.8521,7131.0
2023-05-15 13:30:00,233.05,233.12,232.96,233.12,3602.0,216.8428,216.908,216.7591,216.908,3602.0
2023-05-15 13:35:00,233.05,233.11,233.03,233.03,2736.0,216.8428,216.8987,216.8242,216.8242,2736.0
2023-05-15 13:40:00,232.99,233.0,232.85,232.91,4134.0,216.787,216.7963,216.6567,216.7126,4134.0
2023-05-15 13:45:00,232.82,232.85,232.58,232.58,2033.0,216.6288,216.6567,216.4055,216.4055,2033.0
2023-05-15 13:50:00,232.54,232.8,232.45,232.8,6900.0,216.3683,216.6102,216.2846,216.6102,6900.0
2023-05-15 13:55:00,232.79,233.08,232.77,232.97,2895.0,216.6009,216.8707,216.5823,216.7684,2895.0
2023-05-15 14:00:00,233.02,233.13,233.02,233.13,2831.0,216.8149,216.9173,216.8149,216.9173,2831.0
2023-05-15 14:05:00,233.06,233.29,233.0,233.27,3200.0,216.8521,217.0661,216.7963,217.0475,3200.0
2023-05-15 14:10:00,233.24,233.32,233.24,233.27,4898.0,217.0196,217.0941,217.0196,217.0475,4898.0
2023-05-15 14:15:00,233.25,233.26,233.03,233.12,5579.0,217.0289,217.0382,216.8242,216.908,5579.0
2023-05-15 14:20:00,233.04,233.26,232.94,233.09,5623.0,216.8335,217.0382,216.7405,216.8801,5623.0
2023-05-15 14:25:00,233.08,233.2,233.08,233.17,5625.0,216.8707,216.9824,216.8707,216.9545,5625.0
2023-05-15 14:30:00,233.22,233.37,233.17,233.29,10965.0,217.001,217.1406,216.9545,217.0661,10965.0
2023-05-15 14:35:00,233.29,233.36,233.27,233.33,6459.0,217.0661,217.1313,217.0475,217.1034,6459.0
2023-05-15 14:40:00,233.33,233.48,233.29,233.35,10284.0,217.1034,217.2429,217.0661,217.122,10284.0
2023-05-15 14:45:00,233.34,233.5,233.3,233.43,9243.0,217.1127,217.2615,217.0754,217.1964,9243.0
2023-05-15 14:50:00,233.5,233.7,233.46,233.67,8225.0,217.2615,217.4476,217.2243,217.4197,8225.0
2023-05-15 14:55:00,233.68,233.7,233.48,233.67,7610.0,217.429,217.4476,217.2429,217.4197,7610.0
2023-05-15 15:00:00,233.68,233.84,233.54,233.61,8009.0,217.429,217.5779,217.2988,217.3639,8009.0
2023-05-15 15:05:00,233.66,233.66,233.48,233.49,8720.0,217.4104,217.4104,217.2429,217.2522,8720.0
2023-05-15 15:10:00,233.56,233.56,233.27,233.4,8549.0,217.3174,217.3174,217.0475,217.1685,8549.0
2023-05-15 15:15:00,233.44,233.61,233.37,233.6,8375.0,217.2057,217.3639,217.1406,217.3546,8375.0
2023-05-15 15:20:00,233.62,233.73,233.58,233.63,11879.0,217.3732,217.4755,217.336,217.3825,11879.0
2023-05-15 15:25:00,233.63,233.67,233.53,233.65,8482.0,217.3825,217.4197,217.2895,217.4011,8482.0
2023-05-15 15:30:00,233.67,233.88,233.64,233.8,9088.0,217.4197,217.6151,217.3918,217.5407,9088.0
2023-05-15 15:35:00,233.74,233.88,233.67,233.86,9480.0,217.4848,217.6151,217.4197,217.5965,9480.0
2023-05-15 15:40:00,233.87,233.88,233.5,233.6,16595.0,217.6058,217.6151,217.2615,217.3546,16595.0
2023-05-15 15:45:00,233.6,233.73,233.52,233.62,23458.0,217.3546,217.4755,217.2801,217.3732,23458.0
2023-05-15 15:50:00,233.62,233.92,233.62,233.84,34718.0,217.3732,217.6523,217.3732,217.5779,34718.0
2023-05-15 15:55:00,233.83,233.84,233.25,233.53,94947.0,217.5686,217.5779,217.0289,217.2895,94947.0
2023-05-16 09:30:00,233.84,234.21,230.69,231.21,87466.0,217.5779,217.9222,214.647,215.1308,87466.0
2023-05-16 09:35:00,231.36,233.28,231.36,233.28,24652.0,215.2704,217.0568,215.2704,217.0568,24652.0
2023-05-16 09:40:00,233.3,234.51,232.67,234.1,163040.0,217.0754,218.2013,216.4893,217.8198,163040.0
2023-05-16 09:45:00,234.1,234.1,232.5,233.53,29483.0,217.8198,217.8198,216.3311,217.2895,29483.0
2023-05-16 09:50:00,233.59,233.63,232.43,232.54,31689.0,217.3453,217.3825,216.266,216.3683,31689.0
2023-05-16 09:55:00,232.55,232.55,231.54,231.73,17442.0,216.3776,216.3776,215.4378,215.6146,17442.0
2023-05-16 10:00:00,231.73,231.87,231.19,231.36,18347.0,215.6146,215.7449,215.1122,215.2704,18347.0
2023-05-16 10:05:00,231.29,231.59,231.09,231.25,15495.0,215.2052,215.4844,215.0191,215.168,15495.0
2023-05-16 10:10:00,231.2,231.21,230.75,230.95,24319.0,215.1215,215.1308,214.7028,214.8889,24319.0
2023-05-16 10:15:00,230.95,231.34,230.94,231.2,14550.0,214.8889,215.2518,214.8796,215.1215,14550.0
2023-05-16 10:20:00,231.13,231.7,231.07,231.7,20242.0,215.0564,215.5867,215.0005,215.5867,20242.0
2023-05-16 10:25:00,231.71,232.2,231.5,232.11,18358.0,215.596,216.0519,215.4006,215.9682,18358.0
2023-05-16 10:30:00,232.28,232.35,231.27,231.36,31941.0,216.1264,216.1915,215.1866,215.2704,31941.0
2023-05-16 10:35:00,231.35,231.68,231.0,231.03,9151.0,215.2611,215.5681,214.9354,214.9633,9151.0
2023-05-16 10:40:00,231.13,231.27,230.94,231.22,20097.0,215.0564,215.1866,214.8796,215.1401,20097.0
2023-05-16 10:45:00,231.22,231.42,231.03,231.42,14442.0,215.1401,215.3262,214.9633,215.3262,14442.0
2023-05-16 10:50:00,231.43,231.7,231.25,231.38,17863.0,215.3355,215.5867,215.168,215.289,17863.0
2023-05-16 10:55:00,231.38,231.55,231.21,231.43,12672.0,215.289,215.4471,215.1308,215.3355,12672.0
2023-05-16 11:00:00,231.3,231.53,230.94,230.98,17452.0,215.2145,215.4285,214.8796,214.9168,17452.0
2023-05-16 11:05:00,230.97,231.06,230.71,230.71,16362.0,214.9075,214.9912,214.6656,214.6656,16362.0
2023-05-16 11:10:00,230.83,231.14,230.59,230.92,17058.0,214.7772,215.0657,214.5539,214.861,17058.0
2023-05-16 11:15:00,230.94,231.0,230.81,230.96,5999.0,214.8796,214.9354,214.7586,214.8982,5999.0
2023-05-16 11:20:00,231.09,231.44,231.0,231.37,18775.0,215.0191,215.3448,214.9354,215.2797,18775.0
2023-05-16 11:25:00,231.39,231.42,230.96,231.02,7981.0,215.2983,215.3262,214.8982,214.954,7981.0
2023-05-16 11:30:00,231.02,231.16,230.87,231.09,11782.0,214.954,215.0843,214.8144,215.0191,11782.0
2023-05-16 11:35:00,231.17,231.23,230.94,231.11,7770.0,215.0936,215.1494,214.8796,215.0377,7770.0
2023-05-16 11:40:00,231.04,231.44,231.04,231.43,11856.0,214.9726,215.3448,214.9726,215.3355,11856.0
2023-05-16 11:45:00,231.38,231.4,231.23,231.26,8942.0,215.289,215.3076,215.1494,215.1773,8942.0
2023-05-16 11:50:00,231.2,231.55,231.2,231.5,7183.0,215.1215,215.4471,215.1215,215.4006,7183.0
2023-05-16 11:55:00,231.59,231.59,231.28,231.36,7536.0,215.4844,215.4844,215.1959,215.2704,7536.0
2023-05-16 12:00:00,231.52,231.54,231.41,231.43,3051.0,215.4192,215.4378,215.3169,215.3355,3051.0
2023-05-16 12:05:00,231.51,231.66,231.41,231.59,6527.0,215.4099,215.5495,215.3169,215.4844,6527.0
2023-05-16 12:10:00,231.5,231.68,231.25,231.28,5877.0,215.4006,215.5681,215.168,215.1959,5877.0
2023-05-16 12:15:00,231.29,231.31,230.99,231.03,6531.0,215.2052,215.2238,214.9261,214.9633,6531.0
2023-05-16 12:20:00,231.08,231.11,230.95,231.09,4957.0,215.0098,215.0377,214.8889,215.0191,4957.0
2023-05-16 12:25:00,231.07,231.25,231.01,231.25,5575.0,215.0005,215.168,214.9447,215.168,5575.0
2023-05-16 12:30:00,231.24,231.3,231.09,231.23,2840.0,215.1587,215.2145,215.0191,215.1494,2840.0
2023-05-16 12:35:00,231.24,231.26,231.03,231.23,9137.0,215.1587,215.1773,214.9633,215.1494,9137.0
2023-05-16 12:40:00,231.27,231.47,231.27,231.44,7198.0,215.1866,215.3727,215.1866,215.3448,7198.0
2023-05-16 12:45:00,231.36,231.36,231.2,231.23,2983.0,215.2704,215.2704,215.1215,215.1494,2983.0
2023-05-16 12:50:00,231.27,231.42,231.15,231.19,23395.0,215.1866,215.3262,215.075,215.1122,23395.0
2023-05-16 12:55:00,231.28,231.32,230.92,230.96,6245.0,215.1959,215.2331,214.861,214.8982,6245.0
2023-05-16 13:00:00,230.97,230.97,230.8,230.89,10362.0,214.9075,214.9075,214.7493,214.833,10362.0
2023-05-16 13:05:00,230.89,230.93,230.67,230.75,38017.0,214.833,214.8703,214.6283,214.7028,38017.0
2023-05-16 13:10:00,230.78,230.92,230.64,230.65,7400.0,214.7307,214.861,214.6004,214.6097,7400.0
2023-05-16 13:15:00,230.67,230.73,230.5,230.5,4003.0,214.6283,214.6842,214.4702,214.4702,4003.0
2023-05-16 13:20:00,230.52,230.61,230.39,230.39,3724.0,214.4888,214.5725,214.3678,214.3678,3724.0
2023-05-16 13:25:00,230.42,230.58,230.41,230.47,5925.0,214.3957,214.5446,214.3864,214.4423,5925.0
2023-05-16 13:30:00,230.5,230.56,230.41,230.52,5413.0,214.4702,214.526,214.3864,214.4888,5413.0
2023-05-16 13:35:00,230.51,230.51,230.24,230.28,9507.0,214.4795,214.4795,214.2283,214.2655,9507.0
2023-05-16 13:40:00,230.32,230.32,229.97,229.99,11813.0,214.3027,214.3027,213.977,213.9956,11813.0
2023-05-16 13:45:00,230.01,230.05,229.9,230.03,9094.0,214.0142,214.0515,213.9119,214.0329,9094.0
2023-05-16 13:50:00,230.02,230.14,230.01,230.07,6049.0,214.0236,214.1352,214.0142,214.0701,6049.0
2023-05-16 13:55:00,230.06,230.18,229.96,230.12,18006.0,214.0608,214.1724,213.9677,214.1166,18006.0
2023-05-16 14:00:00,230.19,230.2,229.7,229.76,10235.0,214.1817,214.191,213.7258,213.7816,10235.0
2023-05-16 14:05:00,229.87,230.03,229.82,229.84,3611.0,213.884,214.0329,213.8375,213.8561,3611.0
2023-05-16 14:10:00,229.89,230.0,229.84,229.92,9131.0,213.9026,214.0049,213.8561,213.9305,9131.0
2023-05-16 14:15:00,229.9,229.93,229.8,229.93,5510.0,213.9119,213.9398,213.8189,213.9398,5510.0
2023-05-16 14:20:00,229.85,229.88,229.46,229.55,10457.0,213.8654,213.8933,213.5025,213.5862,10457.0
2023-05-16 14:25:00,229.54,229.55,229.23,229.24,6614.0,213.5769,213.5862,213.2885,213.2978,6614.0
2023-05-16 14:30:00,229.3,229.33,229.0,229.06,11586.0,213.3536,213.3815,213.0745,213.1303,11586.0
2023-05-16 14:35:00,229.07,229.13,228.94,229.13,16260.0,213.1396,213.1954,213.0187,213.1954,16260.0
2023-05-16 14:40:00,229.1,229.15,229.0,229.08,9549.0,213.1675,213.2141,213.0745,213.1489,9549.0
2023-05-16 14:45:00,229.06,229.1,228.66,228.66,7542.0,213.1303,213.1675,212.7581,212.7581,7542.0
2023-05-16 14:50:00,228.67,228.83,228.38,228.51,17907.0,212.7674,212.9163,212.4976,212.6186,17907.0
2023-05-16 14:55:00,228.49,228.53,228.14,228.23,15058.0,212.6,212.6372,212.2743,212.358,15058.0
2023-05-16 15:00:00,228.23,228.27,228.11,228.18,10849.0,212.358,212.3953,212.2464,212.3115,10849.0
2023-05-16 15:05:00,228.2,228.23,227.95,227.95,12928.0,212.3301,212.358,212.0975,212.0975,12928.0
2023-05-16 15:10:00,228.0,228.16,227.93,228.06,14047.0,212.144,212.2929,212.0789,212.1999,14047.0
2023-05-16 15:15:00,228.08,228.16,228.04,228.12,10185.0,212.2185,212.2929,212.1812,212.2557,10185.0
2023-05-16 15:20:00,228.14,228.16,227.8,227.9,13033.0,212.2743,212.2929,211.9579,212.051,13033.0
2023-05-16 15:25:00,227.87,228.01,227.74,227.77,14353.0,212.0231,212.1533,211.9021,211.93,14353.0
2023-05-16 15:30:00,227.79,227.97,227.77,227.94,16138.0,211.9486,212.1161,211.93,212.0882,16138.0
2023-05-16 15:35:00,227.93,227.99,227.74,227.86,13207.0,212.0789,212.1347,211.9021,212.0138,13207.0
2023-05-16 15:40:00,227.87,228.29,227.78,228.18,37780.0,212.0231,212.4139,211.9393,212.3115,37780.0
2023-05-16 15:45:00,228.17,228.54,228.05,228.34,25860.0,212.3022,212.6465,212.1906,212.4604,25860.0
2023-05-16 15:50:00,228.31,228.35,227.77,227.82,46614.0,212.4325,212.4697,211.93,211.9765,46614.0
2023-05-16 15:55:00,227.82,227.97,227.79,227.89,82141.0,211.9765,212.1161,211.9486,212.0417,82141.0
2023-05-17 09:30:00,226.03,226.09,223.5,224.66,113890.0,212.3018,212.3582,209.9255,211.015,113890.0
2023-05-17 09:35:00,224.82,224.87,223.44,223.69,32561.0,211.1653,211.2123,209.8691,210.1039,32561.0
2023-05-17 09:40:00,223.73,223.73,222.07,222.39,43162.0,210.1415,210.1415,208.5823,208.8829,43162.0
2023-05-17 09:45:00,222.49,222.5,221.68,222.04,24745.0,208.9768,208.9862,208.216,208.5541,24745.0
2023-05-17 09:50:00,222.05,222.15,221.5,221.88,34672.0,208.5635,208.6575,208.0469,208.4039,34672.0
2023-05-17 09:55:00,221.93,222.29,221.65,222.22,41815.0,208.4508,208.789,208.1878,208.7232,41815.0
2023-05-17 10:00:00,222.28,222.28,221.37,221.74,37145.0,208.7796,208.7796,207.9248,208.2724,37145.0
2023-05-17 10:05:00,221.72,222.06,221.02,221.19,67759.0,208.2536,208.5729,207.5961,207.7558,67759.0
2023-05-17 10:10:00,221.15,221.3,220.78,221.12,24334.0,207.7182,207.8591,207.3707,207.69,24334.0
2023-05-17 10:15:00,221.12,221.17,220.5,220.5,42519.0,207.69,207.737,207.1077,207.1077,42519.0
2023-05-17 10:20:00,220.49,221.24,220.44,221.2,32664.0,207.0983,207.8027,207.0513,207.7652,32664.0
2023-05-17 10:25:00,221.23,222.86,221.22,222.75,42934.0,207.7933,209.3243,207.7839,209.221,42934.0
2023-05-17 10:30:00,222.79,222.93,222.41,222.91,46162.0,209.2586,209.3901,208.9017,209.3713,46162.0
2023-05-17 10:35:00,223.0,223.3,222.94,223.18,27063.0,209.4558,209.7376,209.3995,209.6249,27063.0
2023-05-17 10:40:00,223.17,223.3,222.62,222.67,47260.0,209.6155,209.7376,209.0989,209.1459,47260.0
2023-05-17 10:45:00,222.74,222.95,222.59,222.7,21692.0,209.2116,209.4089,209.0707,209.174,21692.0
2023-05-17 10:50:00,222.7,222.79,222.3,222.53,26520.0,209.174,209.2586,208.7983,209.0144,26520.0
2023-05-17 10:55:00,222.5,222.72,222.27,222.42,11698.0,208.9862,209.1928,208.7702,208.9111,11698.0
2023-05-17 11:00:00,222.43,222.63,222.14,222.25,15894.0,208.9204,209.1083,208.6481,208.7514,15894.0
2023-05-17 11:05:00,222.25,222.52,222.12,222.49,35229.0,208.7514,209.005,208.6293,208.9768,35229.0
2023-05-17 11:10:00,222.5,222.76,222.34,222.39,15796.0,208.9862,209.2304,208.8359,208.8829,15796.0
2023-05-17 11:15:00,222.38,223.07,222.34,222.7,13714.0,208.8735,209.5216,208.8359,209.174,13714.0
2023-05-17 11:20:00,222.7,222.8,222.3,222.35,31855.0,209.174,209.268,208.7983,208.8453,31855.0
2023-05-17 11:25:00,222.31,222.31,221.93,222.22,15176.0,208.8077,208.8077,208.4508,208.7232,15176.0
2023-05-17 11:30:00,222.22,222.22,221.72,221.72,8208.0,208.7232,208.7232,208.2536,208.2536,8208.0
2023-05-17 11:35:00,221.72,222.02,221.63,221.98,13541.0,208.2536,208.5354,208.169,208.4978,13541.0
2023-05-17 11:40:00,222.04,222.43,222.02,222.41,7198.0,208.5541,208.9204,208.5354,208.9017,7198.0
2023-05-17 11:45:00,222.49,222.84,222.47,222.53,14076.0,208.9768,209.3055,208.958,209.0144,14076.0
2023-05-17 11:50:00,222.52,222.8,222.52,222.76,6659.0,209.005,209.268,209.005,209.2304,6659.0
2023-05-17 11:55:00,222.74,223.33,222.72,223.25,21471.0,209.2116,209.7658,209.1928,209.6906,21471.0
2023-05-17 12:00:00,223.3,223.3,222.9,222.9,8364.0,209.7376,209.7376,209.3619,209.3619,8364.0
2023-05-17 12:05:00,222.92,222.95,222.72,222.87,7333.0,209.3807,209.4089,209.1928,209.3337,7333.0
2023-05-17 12:10:00,222.81,222.94,222.81,222.91,10754.0,209.2774,209.3995,209.2774,209.3713,10754.0
2023-05-17 12:15:00,222.88,222.92,222.77,222.82,4880.0,209.3431,209.3807,209.2398,209.2868,4880.0
2023-05-17 12:20:00,222.83,222.83,222.69,222.69,4082.0,209.2962,209.2962,209.1647,209.1647,4082.0
2023-05-17 12:25:00,222.75,222.95,222.73,222.89,10490.0,209.221,209.4089,209.2022,209.3525,10490.0
2023-05-17 12:30:00,222.89,223.07,222.83,223.0,7422.0,209.3525,209.5216,209.2962,209.4558,7422.0
2023-05-17 12:35:00,223.02,223.84,223.01,223.81,20426.0,209.4746,210.2448,209.4652,210.2166,20426.0
2023-05-17 12:40:00,223.88,224.08,223.67,223.73,8418.0,210.2824,210.4702,210.0851,210.1415,8418.0
2023-05-17 12:45:00,223.78,224.13,223.78,224.08,6314.0,210.1885,210.5172,210.1885,210.4702,6314.0
2023-05-17 12:50:00,224.12,224.47,223.95,224.41,8466.0,210.5078,210.8365,210.3481,210.7802,8466.0
2023-05-17 12:55:00,224.44,224.58,224.18,224.21,19859.0,210.8084,210.9399,210.5642,210.5923,19859.0
2023-05-17 13:00:00,224.23,224.63,224.21,224.61,10231.0,210.6111,210.9868,210.5923,210.968,10231.0
2023-05-17 13:05:00,224.63,224.93,224.63,224.83,7748.0,210.9868,211.2686,210.9868,211.1747,7748.0
2023-05-17 13:10:00,224.83,224.83,224.51,224.66,8798.0,211.1747,211.1747,210.8741,211.015,8798.0
2023-05-17 13:15:00,224.66,224.7,224.52,224.59,11041.0,211.015,211.0526,210.8835,210.9493,11041.0
2023-05-17 13:20:00,224.62,224.86,224.62,224.8,7466.0,210.9774,211.2029,210.9774,211.1465,7466.0
2023-05-17 13:25:00,224.84,224.84,224.6,224.68,7611.0,211.1841,211.1841,210.9587,211.0338,7611.0
2023-05-17 13:30:00,224.72,225.0,224.72,224.99,9592.0,211.0714,211.3344,211.0714,211.325,9592.0
2023-05-17 13:35:00,225.04,225.04,224.85,224.85,6725.0,211.3719,211.3719,211.1935,211.1935,6725.0
2023-05-17 13:40:00,224.83,225.0,224.79,224.89,9321.0,211.1747,211.3344,211.1371,211.231,9321.0
2023-05-17 13:45:00,224.86,225.06,224.76,225.05,8160.0,211.2029,211.3907,211.1089,211.3813,8160.0
2023-05-17 13:50:00,225.02,225.14,224.98,225.03,6301.0,211.3531,211.4659,211.3156,211.3625,6301.0
2023-05-17 13:55:00,225.01,225.07,224.91,225.03,8122.0,211.3437,211.4001,211.2498,211.3625,8122.0
2023-05-17 14:00:00,225.03,225.05,224.88,224.93,8126.0,211.3625,211.3813,211.2216,211.2686,8126.0
2023-05-17 14:05:00,224.83,224.99,224.65,224.94,11476.0,211.1747,211.325,211.0056,211.278,11476.0
2023-05-17 14:10:00,224.96,225.09,224.86,225.09,10092.0,211.2968,211.4189,211.2029,211.4189,10092.0
2023-05-17 14:15:00,225.04,225.22,225.02,225.16,10187.0,211.3719,211.541,211.3531,211.4846,10187.0
2023-05-17 14:20:00,225.12,225.16,224.9,224.91,11251.0,211.4471,211.4846,211.2404,211.2498,11251.0
2023-05-17 14:25:00,224.93,225.04,224.72,224.76,10501.0,211.2686,211.3719,211.0714,211.1089,10501.0
2023-05-17 14:30:00,224.76,224.83,224.5,224.51,6933.0,211.1089,211.1747,210.8647,210.8741,6933.0
2023-05-17 14:35:00,224.55,224.66,224.32,224.35,10268.0,210.9117,211.015,210.6957,210.7238,10268.0
2023-05-17 14:40:00,224.3,224.42,224.21,224.22,6927.0,210.6769,210.7896,210.5923,210.6017,6927.0
2023-05-17 14:45:00,224.28,224.39,224.17,224.2,12113.0,210.6581,210.7614,210.5548,210.5829,12113.0
2023-05-17 14:50:00,224.22,224.22,224.0,224.0,4782.0,210.6017,210.6017,210.3951,210.3951,4782.0
2023-05-17 14:55:00,224.0,224.08,223.94,223.94,8326.0,210.3951,210.4702,210.3387,210.3387,8326.0
2023-05-17 15:00:00,223.88,224.44,223.88,224.39,12366.0,210.2824,210.8084,210.2824,210.7614,12366.0
2023-05-17 15:05:00,224.42,224.58,224.39,224.58,10779.0,210.7896,210.9399,210.7614,210.9399,10779.0
2023-05-17 15:10:00,224.54,224.54,224.26,224.29,7686.0,210.9023,210.9023,210.6393,210.6675,7686.0
2023-05-17 15:15:00,224.28,224.39,224.19,224.2,14986.0,210.6581,210.7614,210.5736,210.5829,14986.0
2023-05-17 15:20:00,224.29,224.29,223.97,224.06,10120.0,210.6675,210.6675,210.3669,210.4514,10120.0
2023-05-17 15:25:00,224.03,224.14,224.0,224.06,12976.0,210.4233,210.5266,210.3951,210.4514,12976.0
2023-05-17 15:30:00,224.1,224.18,223.83,223.94,19167.0,210.489,210.5642,210.2354,210.3387,19167.0
2023-05-17 15:35:00,223.97,224.25,223.83,224.09,25180.0,210.3669,210.6299,210.2354,210.4796,25180.0
2023-05-17 15:40:00,224.09,224.36,224.01,224.34,21983.0,210.4796,210.7332,210.4045,210.7144,21983.0
2023-05-17 15:45:00,224.3,224.65,224.3,224.52,24778.0,210.6769,211.0056,210.6769,210.8835,24778.0
2023-05-17 15:50:00,224.52,224.91,224.49,224.86,37679.0,210.8835,211.2498,210.8553,211.2029,37679.0
2023-05-17 15:55:00,224.92,225.24,224.9,225.01,108777.0,211.2592,211.5598,211.2404,211.3437,108777.0
2023-05-18 09:30:00,224.75,224.75,223.55,223.73,40494.0,211.0995,211.0995,209.9724,210.1415,40494.0
2023-05-18 09:35:00,223.56,223.66,223.12,223.19,14229.0,209.9818,210.0757,209.5685,209.6343,14229.0
2023-05-18 09:40:00,223.11,223.32,222.8,223.04,14024.0,209.5591,209.7564,209.268,209.4934,14024.0
2023-05-18 09:45:00,223.02,223.46,222.92,223.39,10205.0,209.4746,209.8879,209.3807,209.8221,10205.0
2023-05-18 09:50:00,223.48,223.73,223.27,223.54,10185.0,209.9067,210.1415,209.7094,209.963,10185.0
2023-05-18 09:55:00,223.5,223.62,223.11,223.19,7253.0,209.9255,210.0382,209.5591,209.6343,7253.0
2023-05-18 10:00:00,223.15,223.15,222.77,222.77,14984.0,209.5967,209.5967,209.2398,209.2398,14984.0
2023-05-18 10:05:00,222.76,223.47,222.52,222.9,25953.0,209.2304,209.8973,209.005,209.3619,25953.0
2023-05-18 10:10:00,222.9,223.23,222.8,222.81,13004.0,209.3619,209.6719,209.268,209.2774,13004.0
2023-05-18 10:15:00,222.89,222.89,222.52,222.62,8509.0,209.3525,209.3525,209.005,209.0989,8509.0
2023-05-18 10:20:00,222.81,223.11,222.73,223.02,10129.0,209.2774,209.5591,209.2022,209.4746,10129.0
2023-05-18 10:25:00,223.13,223.13,222.61,222.98,6220.0,209.5779,209.5779,209.0895,209.437,6220.0
2023-05-18 10:30:00,223.05,223.23,222.81,223.15,10895.0,209.5028,209.6719,209.2774,209.5967,10895.0
2023-05-18 10:35:00,223.34,223.59,223.3,223.48,17448.0,209.7752,210.01,209.7376,209.9067,17448.0
2023-05-18 10:40:00,223.55,223.58,223.16,223.17,5907.0,209.9724,210.0006,209.6061,209.6155,5907.0
2023-05-18 10:45:00,223.21,223.38,223.15,223.32,5749.0,209.6531,209.8127,209.5967,209.7564,5749.0
2023-05-18 10:50:00,223.38,223.42,223.22,223.33,5658.0,209.8127,209.8503,209.6625,209.7658,5658.0
2023-05-18 10:55:00,223.37,223.37,223.19,223.21,11524.0,209.8034,209.8034,209.6343,209.6531,11524.0
2023-05-18 11:00:00,223.28,223.6,223.28,223.51,8346.0,209.7188,210.0194,209.7188,209.9349,8346.0
2023-05-18 11:05:00,223.46,223.56,223.39,223.49,6439.0,209.8879,209.9818,209.8221,209.9161,6439.0
2023-05-18 11:10:00,223.44,223.56,223.11,223.29,10808.0,209.8691,209.9818,209.5591,209.7282,10808.0
2023-05-18 11:15:00,223.35,223.67,223.35,223.51,8603.0,209.7846,210.0851,209.7846,209.9349,8603.0
2023-05-18 11:20:00,223.46,223.61,223.15,223.22,6033.0,209.8879,210.0288,209.5967,209.6625,6033.0
2023-05-18 11:25:00,223.17,223.28,222.92,222.99,14325.0,209.6155,209.7188,209.3807,209.4464,14325.0
2023-05-18 11:30:00,222.99,223.09,222.78,222.95,13128.0,209.4464,209.5404,209.2492,209.4089,13128.0
2023-05-18 11:35:00,223.05,223.05,222.63,222.63,8061.0,209.5028,209.5028,209.1083,209.1083,8061.0
2023-05-18 11:40:00,222.62,222.81,222.54,222.81,10843.0,209.0989,209.2774,209.0238,209.2774,10843.0
2023-05-18 11:45:00,222.84,223.0,222.73,222.98,5520.0,209.3055,209.4558,209.2022,209.437,5520.0
2023-05-18 11:50:00,223.03,223.13,222.98,223.12,6579.0,209.484,209.5779,209.437,209.5685,6579.0
2023-05-18 11:55:00,223.12,223.16,222.6,222.7,8055.0,209.5685,209.6061,209.0801,209.174,8055.0
2023-05-18 12:00:00,222.73,222.74,222.58,222.6,4785.0,209.2022,209.2116,209.0613,209.0801,4785.0
2023-05-18 12:05:00,222.69,222.69,222.4,222.62,15964.0,209.1647,209.1647,208.8923,209.0989,15964.0
2023-05-18 12:10:00,222.62,222.7,222.35,222.35,7577.0,209.0989,209.174,208.8453,208.8453,7577.0
2023-05-18 12:15:00,222.31,222.74,222.22,222.63,5476.0,208.8077,209.2116,208.7232,209.1083,5476.0
2023-05-18 12:20:00,222.64,222.83,222.56,222.74,20082.0,209.1177,209.2962,209.0426,209.2116,20082.0
2023-05-18 12:25:00,222.79,222.93,222.69,222.75,10951.0,209.2586,209.3901,209.1647,209.221,10951.0
2023-05-18 12:30:00,222.77,223.01,222.76,222.92,5496.0,209.2398,209.4652,209.2304,209.3807,5496.0
2023-05-18 12:35:00,222.94,223.06,222.78,222.78,5777.0,209.3995,209.5122,209.2492,209.2492,5777.0
2023-05-18 12:40:00,222.73,222.73,222.36,222.46,4190.0,209.2022,209.2022,208.8547,208.9486,4190.0
2023-05-18 12:45:00,222.46,222.51,222.23,222.26,3689.0,208.9486,208.9956,208.7326,208.7608,3689.0
2023-05-18 12:50:00,222.23,222.24,222.09,222.09,10739.0,208.7326,208.742,208.6011,208.6011,10739.0
2023-05-18 12:55:00,222.06,222.27,221.92,222.18,10789.0,208.5729,208.7702,208.4414,208.6856,10789.0
2023-05-18 13:00:00,222.16,222.25,222.1,222.19,6646.0,208.6668,208.7514,208.6105,208.695,6646.0
2023-05-18 13:05:00,222.25,222.62,222.22,222.51,12611.0,208.7514,209.0989,208.7232,208.9956,12611.0
2023-05-18 13:10:00,222.45,222.64,222.38,222.63,4351.0,208.9392,209.1177,208.8735,209.1083,4351.0
2023-05-18 13:15:00,222.63,222.91,222.6,222.88,3684.0,209.1083,209.3713,209.0801,209.3431,3684.0
2023-05-18 13:20:00,222.85,222.99,222.74,222.79,13198.0,209.3149,209.4464,209.2116,209.2586,13198.0
2023-05-18 13:25:00,222.78,222.96,222.59,222.59,9250.0,209.2492,209.4183,209.0707,209.0707,9250.0
2023-05-18 13:30:00,222.68,222.83,222.54,222.83,4200.0,209.1553,209.2962,209.0238,209.2962,4200.0
2023-05-18 13:35:00,222.78,222.79,222.44,222.5,5658.0,209.2492,209.2586,208.9298,208.9862,5658.0
2023-05-18 13:40:00,222.47,222.57,222.37,222.4,4671.0,208.958,209.0519,208.8641,208.8923,4671.0
2023-05-18 13:45:00,222.41,222.43,222.16,222.36,4426.0,208.9017,208.9204,208.6668,208.8547,4426.0
2023-05-18 13:50:00,222.35,222.39,222.2,222.29,4095.0,208.8453,208.8829,208.7044,208.789,4095.0
2023-05-18 13:55:00,222.27,222.4,222.16,222.4,7602.0,208.7702,208.8923,208.6668,208.8923,7602.0
2023-05-18 14:00:00,222.4,222.71,222.28,222.29,6030.0,208.8923,209.1834,208.7796,208.789,6030.0
2023-05-18 14:05:00,222.36,222.48,222.29,222.45,7045.0,208.8547,208.9674,208.789,208.9392,7045.0
2023-05-18 14:10:00,222.38,222.39,222.16,222.2,6248.0,208.8735,208.8829,208.6668,208.7044,6248.0
2023-05-18 14:15:00,222.24,222.28,222.1,222.28,9830.0,208.742,208.7796,208.6105,208.7796,9830.0
2023-05-18 14:20:00,222.21,222.3,222.19,222.28,6344.0,208.7138,208.7983,208.695,208.7796,6344.0
2023-05-18 14:25:00,222.3,222.74,222.3,222.68,12501.0,208.7983,209.2116,208.7983,209.1553,12501.0
2023-05-18 14:30:00,222.64,222.83,222.59,222.63,7182.0,209.1177,209.2962,209.0707,209.1083,7182.0
2023-05-18 14:35:00,222.62,222.77,222.59,222.75,8855.0,209.0989,209.2398,209.0707,209.221,8855.0
2023-05-18 14:40:00,222.78,222.78,222.35,222.42,12242.0,209.2492,209.2492,208.8453,208.9111,12242.0
2023-05-18 14:45:00,222.47,222.64,222.46,222.46,7845.0,208.958,209.1177,208.9486,208.9486,7845.0
2023-05-18 14:50:00,222.5,222.68,222.44,222.58,6479.0,208.9862,209.1553,208.9298,209.0613,6479.0
2023-05-18 14:55:00,222.59,222.75,222.52,222.59,7977.0,209.0707,209.221,209.005,209.0707,7977.0
2023-05-18 15:00:00,222.6,222.76,222.53,222.59,10123.0,209.0801,209.2304,209.0144,209.0707,10123.0
2023-05-18 15:05:00,222.56,222.75,222.52,222.71,10091.0,209.0426,209.221,209.005,209.1834,10091.0
2023-05-18 15:10:00,222.73,223.02,222.71,223.02,12500.0,209.2022,209.4746,209.1834,209.4746,12500.0
2023-05-18 15:15:00,223.01,223.31,223.0,223.31,12072.0,209.4652,209.747,209.4558,209.747,12072.0
2023-05-18 15:20:00,223.26,223.29,223.09,223.13,12295.0,209.7,209.7282,209.5404,209.5779,12295.0
2023-05-18 15:25:00,223.09,223.26,223.02,223.25,14802.0,209.5404,209.7,209.4746,209.6906,14802.0
2023-05-18 15:30:00,223.26,223.34,223.18,223.26,18300.0,209.7,209.7752,209.6249,209.7,18300.0
2023-05-18 15:35:00,223.27,223.47,223.22,223.46,33737.0,209.7094,209.8973,209.6625,209.8879,33737.0
2023-05-18 15:40:00,223.41,223.84,223.41,223.84,26754.0,209.8409,210.2448,209.8409,210.2448,26754.0
2023-05-18 15:45:00,223.82,224.1,223.82,224.06,38736.0,210.226,210.489,210.226,210.4514,38736.0
2023-05-18 15:50:00,224.09,224.51,224.08,224.17,48577.0,210.4796,210.8741,210.4702,210.5548,48577.0
2023-05-18 15:55:00,224.11,224.38,223.99,224.27,89919.0,210.4984,210.752,210.3857,210.6487,89919.0
2023-05-19 09:30:00,224.27,224.78,223.56,224.77,120300.0,210.6487,211.1277,209.9818,211.1183,120300.0
2023-05-19 09:35:00,224.5,224.69,224.11,224.41,8441.0,210.8647,211.0432,210.4984,210.7802,8441.0
2023-05-19 09:40:00,224.28,225.21,224.25,225.21,13983.0,210.6581,211.5316,210.6299,211.5316,13983.0
2023-05-19 09:45:00,225.21,225.61,225.12,225.61,13005.0,211.5316,211.9073,211.4471,211.9073,13005.0
2023-05-19 09:50:00,225.55,225.67,225.43,225.59,10584.0,211.851,211.9637,211.7382,211.8885,10584.0
2023-05-19 09:55:00,225.57,225.88,225.25,225.28,15327.0,211.8697,212.1609,211.5692,211.5974,15327.0
2023-05-19 10:00:00,225.32,225.5,225.3,225.49,6913.0,211.6349,211.804,211.6161,211.7946,6913.0
2023-05-19 10:05:00,225.54,225.78,225.46,225.51,9654.0,211.8416,212.067,211.7664,211.8134,9654.0
2023-05-19 10:10:00,225.55,225.69,225.51,225.69,2989.0,211.851,211.9824,211.8134,211.9824,2989.0
2023-05-19 10:15:00,225.67,225.67,225.21,225.39,4740.0,211.9637,211.9637,211.5316,211.7007,4740.0
2023-05-19 10:20:00,225.36,225.68,225.29,225.61,6437.0,211.6725,211.9731,211.6067,211.9073,6437.0
2023-05-19 10:25:00,225.62,225.81,225.46,225.69,7688.0,211.9167,212.0952,211.7664,211.9824,7688.0
2023-05-19 10:30:00,225.65,225.68,225.38,225.5,19873.0,211.9449,211.9731,211.6913,211.804,19873.0
2023-05-19 10:35:00,225.5,225.65,225.45,225.52,11935.0,211.804,211.9449,211.757,211.8228,11935.0
2023-05-19 10:40:00,225.48,225.62,225.43,225.44,3769.0,211.7852,211.9167,211.7382,211.7476,3769.0
2023-05-19 10:45:00,225.44,225.56,225.39,225.48,6631.0,211.7476,211.8603,211.7007,211.7852,6631.0
2023-05-19 10:50:00,225.52,225.7,225.48,225.48,4647.0,211.8228,211.9918,211.7852,211.7852,4647.0
2023-05-19 10:55:00,225.49,225.54,225.43,225.47,4879.0,211.7946,211.8416,211.7382,211.7758,4879.0
2023-05-19 11:00:00,225.48,225.55,225.33,225.42,8917.0,211.7852,211.851,211.6443,211.7288,8917.0
2023-05-19 11:05:00,225.37,225.43,225.14,225.18,14072.0,211.6819,211.7382,211.4659,211.5034,14072.0
2023-05-19 11:10:00,225.24,225.61,225.22,225.47,11007.0,211.5598,211.9073,211.541,211.7758,11007.0
2023-05-19 11:15:00,225.56,225.56,225.15,225.19,11717.0,211.8603,211.8603,211.4752,211.5128,11717.0
2023-05-19 11:20:00,225.26,225.39,225.03,225.03,18768.0,211.5786,211.7007,211.3625,211.3625,18768.0
2023-05-19 11:25:00,225.01,225.13,224.72,224.88,10167.0,211.3437,211.4565,211.0714,211.2216,10167.0
2023-05-19 11:30:00,224.74,224.79,224.46,224.58,22735.0,211.0901,211.1371,210.8272,210.9399,22735.0
2023-05-19 11:35:00,224.65,224.76,224.31,224.55,18727.0,211.0056,211.1089,210.6863,210.9117,18727.0
2023-05-19 11:40:00,224.54,224.79,224.34,224.59,12413.0,210.9023,211.1371,210.7144,210.9493,12413.0
2023-05-19 11:45:00,224.63,224.85,224.48,224.48,8309.0,210.9868,211.1935,210.8459,210.8459,8309.0
2023-05-19 11:50:00,224.44,224.52,224.2,224.2,5170.0,210.8084,210.8835,210.5829,210.5829,5170.0
2023-05-19 11:55:00,224.2,224.36,224.0,224.0,7740.0,210.5829,210.7332,210.3951,210.3951,7740.0
2023-05-19 12:00:00,223.99,224.3,223.97,224.3,6987.0,210.3857,210.6769,210.3669,210.6769,6987.0
2023-05-19 12:05:00,224.34,224.5,224.21,224.27,5100.0,210.7144,210.8647,210.5923,210.6487,5100.0
2023-05-19 12:10:00,224.23,224.31,224.08,224.09,4685.0,210.6111,210.6863,210.4702,210.4796,4685.0
2023-05-19 12:15:00,224.09,224.19,223.97,223.98,6660.0,210.4796,210.5736,210.3669,210.3763,6660.0
2023-05-19 12:20:00,223.98,224.02,223.7,223.77,14140.0,210.3763,210.4139,210.1133,210.1791,14140.0
2023-05-19 12:25:00,223.76,223.76,223.4,223.66,7706.0,210.1697,210.1697,209.8315,210.0757,7706.0
2023-05-19 12:30:00,223.67,223.67,223.26,223.28,7955.0,210.0851,210.0851,209.7,209.7188,7955.0
2023-05-19 12:35:00,223.33,223.73,223.3,223.63,7222.0,209.7658,210.1415,209.7376,210.0476,7222.0
2023-05-19 12:40:00,223.57,223.76,223.48,223.72,7133.0,209.9912,210.1697,209.9067,210.1321,7133.0
2023-05-19 12:45:00,223.74,223.9,223.67,223.9,4798.0,210.1509,210.3012,210.0851,210.3012,4798.0
2023-05-19 12:50:00,223.94,224.11,223.85,224.11,7792.0,210.3387,210.4984,210.2542,210.4984,7792.0
2023-05-19 12:55:00,224.05,224.24,224.03,224.17,7957.0,210.4421,210.6205,210.4233,210.5548,7957.0
2023-05-19 13:00:00,224.15,224.55,224.08,224.26,15206.0,210.536,210.9117,210.4702,210.6393,15206.0
2023-05-19 13:05:00,224.3,224.34,224.16,224.34,6466.0,210.6769,210.7144,210.5454,210.7144,6466.0
2023-05-19 13:10:00,224.3,224.38,224.18,224.38,4986.0,210.6769,210.752,210.5642,210.752,4986.0
2023-05-19 13:15:00,224.38,224.47,224.37,224.44,8900.0,210.752,210.8365,210.7426,210.8084,8900.0
2023-05-19 13:20:00,224.41,224.41,224.24,224.34,4387.0,210.7802,210.7802,210.6205,210.7144,4387.0
2023-05-19 13:25:00,224.3,224.42,224.28,224.34,4357.0,210.6769,210.7896,210.6581,210.7144,4357.0
2023-05-19 13:30:00,224.26,224.4,224.26,224.34,17484.0,210.6393,210.7708,210.6393,210.7144,17484.0
2023-05-19 13:35:00,224.36,224.36,224.17,224.33,4379.0,210.7332,210.7332,210.5548,210.705,4379.0
2023-05-19 13:40:00,224.3,224.3,224.03,224.03,10935.0,210.6769,210.6769,210.4233,210.4233,10935.0
2023-05-19 13:45:00,224.03,224.11,223.9,223.94,15937.0,210.4233,210.4984,210.3012,210.3387,15937.0
2023-05-19 13:50:00,223.86,223.86,223.63,223.63,8203.0,210.2636,210.2636,210.0476,210.0476,8203.0
2023-05-19 13:55:00,223.59,223.68,223.37,223.42,9410.0,210.01,210.0945,209.8034,209.8503,9410.0
2023-05-19 14:00:00,223.44,223.52,223.35,223.36,4968.0,209.8691,209.9442,209.7846,209.794,4968.0
2023-05-19 14:05:00,223.37,223.42,223.25,223.31,9420.0,209.8034,209.8503,209.6906,209.747,9420.0
2023-05-19 14:10:00,223.27,223.27,223.0,223.05,5242.0,209.7094,209.7094,209.4558,209.5028,5242.0
2023-05-19 14:15:00,223.0,223.1,222.77,223.1,9971.0,209.4558,209.5498,209.2398,209.5498,9971.0
2023-05-19 14:20:00,223.06,223.2,223.02,223.14,8922.0,209.5122,209.6437,209.4746,209.5873,8922.0
2023-05-19 14:25:00,223.14,223.16,222.92,222.96,6563.0,209.5873,209.6061,209.3807,209.4183,6563.0
2023-05-19 14:30:00,222.97,223.12,222.97,223.07,5350.0,209.4277,209.5685,209.4277,209.5216,5350.0
2023-05-19 14:35:00,223.0,223.22,222.95,223.17,6600.0,209.4558,209.6625,209.4089,209.6155,6600.0
2023-05-19 14:40:00,223.18,223.2,223.02,223.09,8340.0,209.6249,209.6437,209.4746,209.5404,8340.0
2023-05-19 14:45:00,223.09,223.09,222.89,222.89,8752.0,209.5404,209.5404,209.3525,209.3525,8752.0
2023-05-19 14:50:00,222.95,223.24,222.91,223.17,11752.0,209.4089,209.6813,209.3713,209.6155,11752.0
2023-05-19 14:55:00,223.17,223.47,223.17,223.46,8087.0,209.6155,209.8973,209.6155,209.8879,8087.0
2023-05-19 15:00:00,223.4,223.45,223.26,223.29,8802.0,209.8315,209.8785,209.7,209.7282,8802.0
2023-05-19 15:05:00,223.29,223.29,223.07,223.22,8533.0,209.7282,209.7282,209.5216,209.6625,8533.0
2023-05-19 15:10:00,223.24,223.46,223.23,223.42,5026.0,209.6813,209.8879,209.6719,209.8503,5026.0
2023-05-19 15:15:00,223.42,223.5,223.4,223.43,6188.0,209.8503,209.9255,209.8315,209.8597,6188.0
2023-05-19 15:20:00,223.43,223.44,223.05,223.09,12911.0,209.8597,209.8691,209.5028,209.5404,12911.0
2023-05-19 15:25:00,223.09,223.25,223.09,223.15,7098.0,209.5404,209.6906,209.5404,209.5967,7098.0
2023-05-19 15:30:00,223.15,223.2,222.95,223.1,10150.0,209.5967,209.6437,209.4089,209.5498,10150.0
2023-05-19 15:35:00,223.16,223.48,223.1,223.37,10319.0,209.6061,209.9067,209.5498,209.8034,10319.0
2023-05-19 15:40:00,223.35,223.4,223.26,223.36,8891.0,209.7846,209.8315,209.7,209.794,8891.0
2023-05-19 15:45:00,223.35,223.39,223.16,223.27,13008.0,209.7846,209.8221,209.6061,209.7094,13008.0
2023-05-19 15:50:00,223.24,223.46,223.05,223.36,24935.0,209.6813,209.8879,209.5028,209.794,24935.0
2023-05-19 15:55:00,223.38,223.47,223.25,223.44,60259.0,209.8127,209.8973,209.6906,209.8691,60259.0
2023-05-22 09:30:00,224.85,225.78,224.76,225.54,58728.0,211.1935,212.067,211.1089,211.8416,58728.0
2023-05-22 09:35:00,225.59,226.36,225.59,226.0,20143.0,211.8885,212.6118,211.8885,212.2736,20143.0
2023-05-22 09:40:00,225.84,226.82,225.7,226.67,13771.0,212.1233,213.0438,211.9918,212.9029,13771.0
2023-05-22 09:45:00,226.72,226.82,225.55,225.55,13905.0,212.9499,213.0438,211.851,211.851,13905.0
2023-05-22 09:50:00,225.6,225.61,223.94,224.01,11798.0,211.8979,211.9073,210.3387,210.4045,11798.0
2023-05-22 09:55:00,223.85,224.0,223.59,223.84,14064.0,210.2542,210.3951,210.01,210.2448,14064.0
2023-05-22 10:00:00,223.71,223.88,223.56,223.81,6777.0,210.1227,210.2824,209.9818,210.2166,6777.0
2023-05-22 10:05:00,223.76,224.16,223.36,223.38,15889.0,210.1697,210.5454,209.794,209.8127,15889.0
2023-05-22 10:10:00,223.54,224.38,223.54,224.22,17098.0,209.963,210.752,209.963,210.6017,17098.0
2023-05-22 10:15:00,224.15,224.17,223.82,223.91,6012.0,210.536,210.5548,210.226,210.3106,6012.0
2023-05-22 10:20:00,223.8,223.98,223.62,223.75,6100.0,210.2072,210.3763,210.0382,210.1603,6100.0
2023-05-22 10:25:00,223.63,223.77,223.55,223.67,5739.0,210.0476,210.1791,209.9724,210.0851,5739.0
2023-05-22 10:30:00,223.76,223.82,223.61,223.64,4323.0,210.1697,210.226,210.0288,210.057,4323.0
2023-05-22 10:35:00,223.64,223.64,223.2,223.28,5980.0,210.057,210.057,209.6437,209.7188,5980.0
2023-05-22 10:40:00,223.28,223.3,223.04,223.09,5975.0,209.7188,209.7376,209.4934,209.5404,5975.0
2023-05-22 10:45:00,223.11,223.22,222.82,223.0,5974.0,209.5591,209.6625,209.2868,209.4558,5974.0
2023-05-22 10:50:00,222.95,223.31,222.95,223.31,3926.0,209.4089,209.747,209.4089,209.747,3926.0
2023-05-22 10:55:00,223.3,223.38,223.08,223.26,7384.0,209.7376,209.8127,209.531,209.7,7384.0
2023-05-22 11:00:00,223.42,223.45,223.26,223.34,5031.0,209.8503,209.8785,209.7,209.7752,5031.0
2023-05-22 11:05:00,223.15,223.86,223.14,223.62,15265.0,209.5967,210.2636,209.5873,210.0382,15265.0
2023-05-22 11:10:00,223.59,223.68,223.39,223.4,7281.0,210.01,210.0945,209.8221,209.8315,7281.0
2023-05-22 11:15:00,223.38,223.7,223.38,223.58,7286.0,209.8127,210.1133,209.8127,210.0006,7286.0
2023-05-22 11:20:00,223.58,223.62,223.04,223.27,5407.0,210.0006,210.0382,209.4934,209.7094,5407.0
2023-05-22 11:25:00,223.25,223.3,223.17,223.28,4150.0,209.6906,209.7376,209.6155,209.7188,4150.0
2023-05-22 11:30:00,223.27,223.45,223.25,223.45,4621.0,209.7094,209.8785,209.6906,209.8785,4621.0
2023-05-22 11:35:00,223.36,223.72,223.36,223.69,2260.0,209.794,210.1321,209.794,210.1039,2260.0
2023-05-22 11:40:00,223.59,223.75,223.49,223.5,5484.0,210.01,210.1603,209.9161,209.9255,5484.0
2023-05-22 11:45:00,223.44,223.47,223.3,223.42,2085.0,209.8691,209.8973,209.7376,209.8503,2085.0
2023-05-22 11:50:00,223.38,223.93,223.38,223.93,2613.0,209.8127,210.3293,209.8127,210.3293,2613.0
2023-05-22 11:55:00,223.97,224.21,223.97,224.05,3058.0,210.3669,210.5923,210.3669,210.4421,3058.0
2023-05-22 12:00:00,224.09,224.1,223.87,223.91,3980.0,210.4796,210.489,210.273,210.3106,3980.0
2023-05-22 12:05:00,223.92,223.99,223.8,223.97,2302.0,210.32,210.3857,210.2072,210.3669,2302.0
2023-05-22 12:10:00,223.92,224.06,223.73,223.81,5056.0,210.32,210.4514,210.1415,210.2166,5056.0
2023-05-22 12:15:00,223.85,224.02,223.83,223.93,3316.0,210.2542,210.4139,210.2354,210.3293,3316.0
2023-05-22 12:20:00,223.86,224.03,223.86,224.0,2534.0,210.2636,210.4233,210.2636,210.3951,2534.0
2023-05-22 12:25:00,224.02,224.2,223.9,224.01,6202.0,210.4139,210.5829,210.3012,210.4045,6202.0
2023-05-22 12:30:00,224.05,224.35,224.01,224.35,5002.0,210.4421,210.7238,210.4045,210.7238,5002.0
2023-05-22 12:35:00,224.29,224.42,224.18,224.2,5200.0,210.6675,210.7896,210.5642,210.5829,5200.0
2023-05-22 12:40:00,224.17,224.21,224.04,224.15,3651.0,210.5548,210.5923,210.4327,210.536,3651.0
2023-05-22 12:45:00,224.1,224.18,223.86,223.9,4944.0,210.489,210.5642,210.2636,210.3012,4944.0
2023-05-22 12:50:00,223.8,223.94,223.75,223.81,3102.0,210.2072,210.3387,210.1603,210.2166,3102.0
2023-05-22 12:55:00,223.81,223.93,223.73,223.91,5922.0,210.2166,210.3293,210.1415,210.3106,5922.0
2023-05-22 13:00:00,224.01,224.07,223.94,223.95,3907.0,210.4045,210.4608,210.3387,210.3481,3907.0
2023-05-22 13:05:00,223.97,224.07,223.83,224.07,5208.0,210.3669,210.4608,210.2354,210.4608,5208.0
2023-05-22 13:10:00,224.07,224.21,223.77,223.92,6453.0,210.4608,210.5923,210.1791,210.32,6453.0
2023-05-22 13:15:00,223.91,224.09,223.74,224.09,1912.0,210.3106,210.4796,210.1509,210.4796,1912.0
2023-05-22 13:20:00,224.02,224.23,223.98,224.19,2340.0,210.4139,210.6111,210.3763,210.5736,2340.0
2023-05-22 13:25:00,224.22,224.29,224.01,224.28,6804.0,210.6017,210.6675,210.4045,210.6581,6804.0
2023-05-22 13:30:00,224.15,224.18,223.92,223.94,8796.0,210.536,210.5642,210.32,210.3387,8796.0
2023-05-22 13:35:00,223.9,223.91,223.75,223.86,5628.0,210.3012,210.3106,210.1603,210.2636,5628.0
2023-05-22 13:40:00,223.83,223.9,223.74,223.81,5586.0,210.2354,210.3012,210.1509,210.2166,5586.0
2023-05-22 13:45:00,223.82,223.87,223.69,223.78,12593.0,210.226,210.273,210.1039,210.1885,12593.0
2023-05-22 13:50:00,223.8,223.8,223.6,223.64,5019.0,210.2072,210.2072,210.0194,210.057,5019.0
2023-05-22 13:55:00,223.6,223.6,223.37,223.4,11993.0,210.0194,210.0194,209.8034,209.8315,11993.0
2023-05-22 14:00:00,223.37,223.37,223.1,223.22,17260.0,209.8034,209.8034,209.5498,209.6625,17260.0
2023-05-22 14:05:00,223.23,223.36,223.19,223.3,13628.0,209.6719,209.794,209.6343,209.7376,13628.0
2023-05-22 14:10:00,223.33,223.35,223.2,223.27,7477.0,209.7658,209.7846,209.6437,209.7094,7477.0
2023-05-22 14:15:00,223.28,223.34,223.23,223.3,10827.0,209.7188,209.7752,209.6719,209.7376,10827.0
2023-05-22 14:20:00,223.32,223.4,223.26,223.27,6944.0,209.7564,209.8315,209.7,209.7094,6944.0
2023-05-22 14:25:00,223.31,223.57,223.26,223.46,10082.0,209.747,209.9912,209.7,209.8879,10082.0
2023-05-22 14:30:00,223.49,223.62,223.45,223.51,8369.0,209.9161,210.0382,209.8785,209.9349,8369.0
2023-05-22 14:35:00,223.49,223.49,223.3,223.42,8471.0,209.9161,209.9161,209.7376,209.8503,8471.0
2023-05-22 14:40:00,223.42,223.42,223.3,223.37,7667.0,209.8503,209.8503,209.7376,209.8034,7667.0
2023-05-22 14:45:00,223.37,223.37,223.11,223.15,22788.0,209.8034,209.8034,209.5591,209.5967,22788.0
2023-05-22 14:50:00,223.16,223.36,223.16,223.31,13851.0,209.6061,209.794,209.6061,209.747,13851.0
2023-05-22 14:55:00,223.28,223.4,223.21,223.39,8289.0,209.7188,209.8315,209.6531,209.8221,8289.0
2023-05-22 15:00:00,223.39,223.52,223.32,223.34,10314.0,209.8221,209.9442,209.7564,209.7752,10314.0
2023-05-22 15:05:00,223.31,223.36,223.07,223.09,12469.0,209.747,209.794,209.5216,209.5404,12469.0
2023-05-22 15:10:00,223.07,223.07,222.93,222.99,11171.0,209.5216,209.5216,209.3901,209.4464,11171.0
2023-05-22 15:15:00,222.91,223.21,222.89,223.21,11597.0,209.3713,209.6531,209.3525,209.6531,11597.0
2023-05-22 15:20:00,223.13,223.18,223.06,223.1,10667.0,209.5779,209.6249,209.5122,209.5498,10667.0
2023-05-22 15:25:00,223.1,223.12,222.95,223.03,17181.0,209.5498,209.5685,209.4089,209.484,17181.0
2023-05-22 15:30:00,223.03,223.03,222.91,223.0,16505.0,209.484,209.484,209.3713,209.4558,16505.0
2023-05-22 15:35:00,222.99,223.03,222.95,222.99,28083.0,209.4464,209.484,209.4089,209.4464,28083.0
2023-05-22 15:40:00,222.99,223.38,222.98,223.33,23660.0,209.4464,209.8127,209.437,209.7658,23660.0
2023-05-22 15:45:00,223.34,223.52,223.31,223.48,30872.0,209.7752,209.9442,209.747,209.9067,30872.0
2023-05-22 15:50:00,223.56,223.94,223.12,223.37,127583.0,209.9818,210.3387,209.5685,209.8034,127583.0
2023-05-22 15:55:00,223.46,224.16,223.46,224.0,166350.0,209.8879,210.5454,209.8879,210.3951,166350.0
2023-05-23 09:30:00,224.21,224.6,222.8,224.46,56769.0,210.5923,210.9587,209.268,210.8272,56769.0
2023-05-23 09:35:00,224.61,225.03,224.43,225.0,8473.0,210.968,211.3625,210.799,211.3344,8473.0
2023-05-23 09:40:00,225.05,225.36,225.02,225.34,9622.0,211.3813,211.6725,211.3531,211.6537,9622.0
2023-05-23 09:45:00,225.38,225.71,225.29,225.34,9415.0,211.6913,212.0012,211.6067,211.6537,9415.0
2023-05-23 09:50:00,225.35,225.4,224.94,225.17,41153.0,211.6631,211.7101,211.278,211.494,41153.0
2023-05-23 09:55:00,225.04,225.26,224.84,225.25,7968.0,211.3719,211.5786,211.1841,211.5692,7968.0
2023-05-23 10:00:00,225.26,225.28,224.88,225.27,13005.0,211.5786,211.5974,211.2216,211.588,13005.0
2023-05-23 10:05:00,225.25,225.28,224.97,225.08,12404.0,211.5692,211.5974,211.3062,211.4095,12404.0
2023-05-23 10:10:00,225.03,225.11,224.93,224.95,10213.0,211.3625,211.4377,211.2686,211.2874,10213.0
2023-05-23 10:15:00,225.0,225.06,224.78,224.95,12904.0,211.3344,211.3907,211.1277,211.2874,12904.0
2023-05-23 10:20:00,224.97,225.07,224.81,224.9,17029.0,211.3062,211.4001,211.1559,211.2404,17029.0
2023-05-23 10:25:00,225.0,225.12,224.98,224.99,9268.0,211.3344,211.4471,211.3156,211.325,9268.0
2023-05-23 10:30:00,225.07,225.2,224.96,224.97,10648.0,211.4001,211.5222,211.2968,211.3062,10648.0
2023-05-23 10:35:00,224.97,225.08,224.91,225.08,14665.0,211.3062,211.4095,211.2498,211.4095,14665.0
2023-05-23 10:40:00,225.05,225.13,224.81,225.0,27294.0,211.3813,211.4565,211.1559,211.3344,27294.0
2023-05-23 10:45:00,225.12,225.2,224.99,225.2,10703.0,211.4471,211.5222,211.325,211.5222,10703.0
2023-05-23 10:50:00,225.16,225.24,225.1,225.13,9744.0,211.4846,211.5598,211.4283,211.4565,9744.0
2023-05-23 10:55:00,225.15,225.19,224.96,225.05,9735.0,211.4752,211.5128,211.2968,211.3813,9735.0
2023-05-23 11:00:00,225.05,225.29,225.05,225.07,8280.0,211.3813,211.6067,211.3813,211.4001,8280.0
2023-05-23 11:05:00,225.11,225.15,224.98,225.04,20460.0,211.4377,211.4752,211.3156,211.3719,20460.0
2023-05-23 11:10:00,225.04,225.5,224.98,225.43,7500.0,211.3719,211.804,211.3156,211.7382,7500.0
2023-05-23 11:15:00,225.49,225.53,225.33,225.38,9077.0,211.7946,211.8322,211.6443,211.6913,9077.0
2023-05-23 11:20:00,225.45,226.0,225.45,225.87,7684.0,211.757,212.2736,211.757,212.1515,7684.0
2023-05-23 11:25:00,225.95,226.07,225.75,226.04,6329.0,212.2267,212.3394,212.0388,212.3112,6329.0
2023-05-23 11:30:00,226.08,226.15,225.92,225.98,17106.0,212.3488,212.4145,212.1985,212.2548,17106.0
2023-05-23 11:35:00,225.99,226.06,225.81,225.96,27542.0,212.2642,212.33,212.0952,212.236,27542.0
2023-05-23 11:40:00,226.03,226.06,225.79,226.05,6895.0,212.3018,212.33,212.0764,212.3206,6895.0
2023-05-23 11:45:00,226.05,226.15,226.02,226.13,11275.0,212.3206,212.4145,212.2924,212.3957,11275.0
2023-05-23 11:50:00,226.08,226.33,226.08,226.23,27583.0,212.3488,212.5836,212.3488,212.4897,27583.0
2023-05-23 11:55:00,226.26,226.35,225.95,225.95,6742.0,212.5178,212.6024,212.2267,212.2267,6742.0
2023-05-23 12:00:00,225.94,226.11,225.83,226.07,12504.0,212.2173,212.3769,212.1139,212.3394,12504.0
2023-05-23 12:05:00,226.03,226.26,226.03,226.15,8805.0,212.3018,212.5178,212.3018,212.4145,8805.0
2023-05-23 12:10:00,226.17,226.18,225.97,226.06,4655.0,212.4333,212.4427,212.2454,212.33,4655.0
2023-05-23 12:15:00,225.99,226.1,225.94,226.1,4107.0,212.2642,212.3675,212.2173,212.3675,4107.0
2023-05-23 12:20:00,226.1,226.28,226.08,226.28,12908.0,212.3675,212.5366,212.3488,212.5366,12908.0
2023-05-23 12:25:00,226.26,226.26,226.03,226.21,11264.0,212.5178,212.5178,212.3018,212.4709,11264.0
2023-05-23 12:30:00,226.2,226.71,226.18,226.63,12986.0,212.4615,212.9405,212.4427,212.8654,12986.0
2023-05-23 12:35:00,226.7,226.82,226.12,226.18,8765.0,212.9311,213.0438,212.3863,212.4427,8765.0
2023-05-23 12:40:00,226.2,226.3,226.14,226.21,28558.0,212.4615,212.5554,212.4051,212.4709,28558.0
2023-05-23 12:45:00,226.25,226.3,226.18,226.22,7761.0,212.5084,212.5554,212.4427,212.4803,7761.0
2023-05-23 12:50:00,226.2,226.39,226.19,226.36,19289.0,212.4615,212.6399,212.4521,212.6118,19289.0
2023-05-23 12:55:00,226.36,226.41,226.26,226.31,14079.0,212.6118,212.6587,212.5178,212.5648,14079.0
2023-05-23 13:00:00,226.29,226.42,226.19,226.35,8133.0,212.546,212.6681,212.4521,212.6024,8133.0
2023-05-23 13:05:00,226.36,226.54,226.32,226.46,14478.0,212.6118,212.7808,212.5742,212.7057,14478.0
2023-05-23 13:10:00,226.51,226.52,226.24,226.35,6979.0,212.7526,212.762,212.499,212.6024,6979.0
2023-05-23 13:15:00,226.32,226.34,226.14,226.14,8233.0,212.5742,212.593,212.4051,212.4051,8233.0
2023-05-23 13:20:00,226.19,226.28,225.93,226.03,10967.0,212.4521,212.5366,212.2079,212.3018,10967.0
2023-05-23 13:25:00,225.99,226.04,225.47,225.61,12157.0,212.2642,212.3112,211.7758,211.9073,12157.0
2023-05-23 13:30:00,225.55,225.68,225.38,225.67,4779.0,211.851,211.9731,211.6913,211.9637,4779.0
2023-05-23 13:35:00,225.68,225.87,225.58,225.87,8629.0,211.9731,212.1515,211.8791,212.1515,8629.0
2023-05-23 13:40:00,225.87,226.06,225.82,225.98,7898.0,212.1515,212.33,212.1046,212.2548,7898.0
2023-05-23 13:45:00,226.0,226.13,225.97,226.04,9671.0,212.2736,212.3957,212.2454,212.3112,9671.0
2023-05-23 13:50:00,226.04,226.14,225.97,226.0,19584.0,212.3112,212.4051,212.2454,212.2736,19584.0
2023-05-23 13:55:00,226.0,226.0,225.75,225.8,5657.0,212.2736,212.2736,212.0388,212.0858,5657.0
2023-05-23 14:00:00,225.71,225.75,225.55,225.68,3831.0,212.0012,212.0388,211.851,211.9731,3831.0
2023-05-23 14:05:00,225.65,225.85,225.64,225.64,12088.0,211.9449,212.1327,211.9355,211.9355,12088.0
2023-05-23 14:10:00,225.69,225.75,225.45,225.5,19878.0,211.9824,212.0388,211.757,211.804,19878.0
2023-05-23 14:15:00,225.48,225.59,225.25,225.33,21079.0,211.7852,211.8885,211.5692,211.6443,21079.0
2023-05-23 14:20:00,225.33,225.33,224.87,224.9,8837.0,211.6443,211.6443,211.2123,211.2404,8837.0
2023-05-23 14:25:00,224.92,225.0,224.52,224.88,13218.0,211.2592,211.3344,210.8835,211.2216,13218.0
2023-05-23 14:30:00,224.83,225.25,224.81,225.2,13972.0,211.1747,211.5692,211.1559,211.5222,13972.0
2023-05-23 14:35:00,225.2,225.2,224.79,224.97,5454.0,211.5222,211.5222,211.1371,211.3062,5454.0
2023-05-23 14:40:00,224.98,225.02,224.8,224.92,8712.0,211.3156,211.3531,211.1465,211.2592,8712.0
2023-05-23 14:45:00,224.87,225.04,224.86,224.95,4950.0,211.2123,211.3719,211.2029,211.2874,4950.0
2023-05-23 14:50:00,224.99,225.06,224.95,225.02,6579.0,211.325,211.3907,211.2874,211.3531,6579.0
2023-05-23 14:55:00,225.02,225.05,224.89,225.0,5841.0,211.3531,211.3813,211.231,211.3344,5841.0
2023-05-23 15:00:00,224.96,224.96,224.7,224.8,6956.0,211.2968,211.2968,211.0526,211.1465,6956.0
2023-05-23 15:05:00,224.81,224.91,224.69,224.84,7749.0,211.1559,211.2498,211.0432,211.1841,7749.0
2023-05-23 15:10:00,224.87,225.04,224.75,224.86,22017.0,211.2123,211.3719,211.0995,211.2029,22017.0
2023-05-23 15:15:00,224.84,224.88,224.49,224.49,9967.0,211.1841,211.2216,210.8553,210.8553,9967.0
2023-05-23 15:20:00,224.42,224.75,224.35,224.68,14798.0,210.7896,211.0995,210.7238,211.0338,14798.0
2023-05-23 15:25:00,224.69,224.73,224.56,224.67,9277.0,211.0432,211.0808,210.9211,211.0244,9277.0
2023-05-23 15:30:00,224.71,224.91,224.67,224.85,13906.0,211.062,211.2498,211.0244,211.1935,13906.0
2023-05-23 15:35:00,224.89,224.91,224.65,224.69,16779.0,211.231,211.2498,211.0056,211.0432,16779.0
2023-05-23 15:40:00,224.66,224.78,224.51,224.77,24267.0,211.015,211.1277,210.8741,211.1183,24267.0
2023-05-23 15:45:00,224.81,224.94,224.8,224.9,28832.0,211.1559,211.278,211.1465,211.2404,28832.0
2023-05-23 15:50:00,224.87,224.99,224.5,224.63,64944.0,211.2123,211.325,210.8647,210.9868,64944.0
2023-05-23 15:55:00,224.58,224.7,224.34,224.42,150179.0,210.9399,211.0526,210.7144,210.7896,150179.0
2023-05-24 09:30:00,225.52,225.96,223.16,223.95,44880.0,211.8228,212.236,209.6061,210.3481,44880.0
2023-05-24 09:35:00,224.03,224.29,223.72,224.18,22275.0,210.4233,210.6675,210.1321,210.5642,22275.0
2023-05-24 09:40:00,224.18,224.26,223.4,223.93,8192.0,210.5642,210.6393,209.8315,210.3293,8192.0
2023-05-24 09:45:00,224.05,224.95,223.99,224.22,19483.0,210.4421,211.2874,210.3857,210.6017,19483.0
2023-05-24 09:50:00,224.21,224.49,224.05,224.11,6657.0,210.5923,210.8553,210.4421,210.4984,6657.0
2023-05-24 09:55:00,224.21,224.3,223.9,224.25,11165.0,210.5923,210.6769,210.3012,210.6299,11165.0
2023-05-24 10:00:00,224.19,224.59,224.18,224.44,6680.0,210.5736,210.9493,210.5642,210.8084,6680.0
2023-05-24 10:05:00,224.4,224.5,224.25,224.44,9496.0,210.7708,210.8647,210.6299,210.8084,9496.0
2023-05-24 10:10:00,224.49,224.52,224.05,224.05,6754.0,210.8553,210.8835,210.4421,210.4421,6754.0
2023-05-24 10:15:00,224.03,224.19,224.0,224.13,7995.0,210.4233,210.5736,210.3951,210.5172,7995.0
2023-05-24 10:20:00,224.07,224.31,223.95,224.25,6269.0,210.4608,210.6863,210.3481,210.6299,6269.0
2023-05-24 10:25:00,224.31,224.68,224.29,224.63,6324.0,210.6863,211.0338,210.6675,210.9868,6324.0
2023-05-24 10:30:00,224.67,224.73,224.49,224.62,7196.0,211.0244,211.0808,210.8553,210.9774,7196.0
2023-05-24 10:35:00,224.62,224.62,223.99,224.0,5095.0,210.9774,210.9774,210.3857,210.3951,5095.0
2023-05-24 10:40:00,224.0,224.2,223.97,224.09,7257.0,210.3951,210.5829,210.3669,210.4796,7257.0
2023-05-24 10:45:00,224.07,224.12,223.95,224.09,13979.0,210.4608,210.5078,210.3481,210.4796,13979.0
2023-05-24 10:50:00,224.09,224.13,223.94,224.13,4049.0,210.4796,210.5172,210.3387,210.5172,4049.0
2023-05-24 10:55:00,224.15,224.31,224.04,224.31,9561.0,210.536,210.6863,210.4327,210.6863,9561.0
2023-05-24 11:00:00,224.25,224.52,224.22,224.31,17416.0,210.6299,210.8835,210.6017,210.6863,17416.0
2023-05-24 11:05:00,224.23,224.25,224.04,224.21,7658.0,210.6111,210.6299,210.4327,210.5923,7658.0
2023-05-24 11:10:00,224.24,224.24,224.05,224.12,6144.0,210.6205,210.6205,210.4421,210.5078,6144.0
2023-05-24 11:15:00,224.19,224.24,223.92,223.92,20958.0,210.5736,210.6205,210.32,210.32,20958.0
2023-05-24 11:20:00,223.95,224.27,223.87,224.26,5447.0,210.3481,210.6487,210.273,210.6393,5447.0
2023-05-24 11:25:00,224.26,224.47,224.01,224.24,7708.0,210.6393,210.8365,210.4045,210.6205,7708.0
2023-05-24 11:30:00,224.25,224.28,223.83,223.97,7524.0,210.6299,210.6581,210.2354,210.3669,7524.0
2023-05-24 11:35:00,223.98,223.98,223.67,223.69,3861.0,210.3763,210.3763,210.0851,210.1039,3861.0
2023-05-24 11:40:00,223.68,223.68,223.05,223.1,4402.0,210.0945,210.0945,209.5028,209.5498,4402.0
2023-05-24 11:45:00,223.12,223.24,223.0,223.04,9061.0,209.5685,209.6813,209.4558,209.4934,9061.0
2023-05-24 11:50:00,223.03,223.11,222.88,223.04,4255.0,209.484,209.5591,209.3431,209.4934,4255.0
2023-05-24 11:55:00,222.98,223.01,222.76,222.76,2790.0,209.437,209.4652,209.2304,209.2304,2790.0
2023-05-24 12:00:00,222.72,222.83,222.54,222.62,25121.0,209.1928,209.2962,209.0238,209.0989,25121.0
2023-05-24 12:05:00,222.63,222.74,222.39,222.46,10746.0,209.1083,209.2116,208.8829,208.9486,10746.0
2023-05-24 12:10:00,222.46,222.5,222.22,222.25,6404.0,208.9486,208.9862,208.7232,208.7514,6404.0
2023-05-24 12:15:00,222.22,222.25,221.95,222.07,6653.0,208.7232,208.7514,208.4696,208.5823,6653.0
2023-05-24 12:20:00,222.13,222.25,221.92,222.04,11050.0,208.6387,208.7514,208.4414,208.5541,11050.0
2023-05-24 12:25:00,222.05,222.25,222.05,222.13,2000.0,208.5635,208.7514,208.5635,208.6387,2000.0
2023-05-24 12:30:00,222.16,222.3,222.11,222.23,5952.0,208.6668,208.7983,208.6199,208.7326,5952.0
2023-05-24 12:35:00,222.27,222.38,222.23,222.35,6489.0,208.7702,208.8735,208.7326,208.8453,6489.0
2023-05-24 12:40:00,222.41,222.54,222.35,222.53,3515.0,208.9017,209.0238,208.8453,209.0144,3515.0
2023-05-24 12:45:00,222.39,222.54,222.32,222.51,1976.0,208.8829,209.0238,208.8171,208.9956,1976.0
2023-05-24 12:50:00,222.52,222.63,222.52,222.56,2916.0,209.005,209.1083,209.005,209.0426,2916.0
2023-05-24 12:55:00,222.52,222.76,222.52,222.55,2658.0,209.005,209.2304,209.005,209.0332,2658.0
2023-05-24 13:00:00,222.48,222.74,222.47,222.64,2910.0,208.9674,209.2116,208.958,209.1177,2910.0
2023-05-24 13:05:00,222.62,222.71,222.56,222.69,3773.0,209.0989,209.1834,209.0426,209.1647,3773.0
2023-05-24 13:10:00,222.66,222.73,222.56,222.68,2982.0,209.1365,209.2022,209.0426,209.1553,2982.0
2023-05-24 13:15:00,222.73,222.76,222.66,222.66,2048.0,209.2022,209.2304,209.1365,209.1365,2048.0
2023-05-24 13:20:00,222.71,222.79,222.52,222.55,2895.0,209.1834,209.2586,209.005,209.0332,2895.0
2023-05-24 13:25:00,222.51,222.53,222.26,222.36,4230.0,208.9956,209.0144,208.7608,208.8547,4230.0
2023-05-24 13:30:00,222.44,222.51,222.37,222.51,4149.0,208.9298,208.9956,208.8641,208.9956,4149.0
2023-05-24 13:35:00,222.54,222.76,222.53,222.75,6364.0,209.0238,209.2304,209.0144,209.221,6364.0
2023-05-24 13:40:00,222.74,222.84,222.71,222.71,2971.0,209.2116,209.3055,209.1834,209.1834,2971.0
2023-05-24 13:45:00,222.8,222.82,222.6,222.6,8329.0,209.268,209.2868,209.0801,209.0801,8329.0
2023-05-24 13:50:00,222.54,222.68,222.54,222.61,1767.0,209.0238,209.1553,209.0238,209.0895,1767.0
2023-05-24 13:55:00,222.66,222.71,222.59,222.61,1995.0,209.1365,209.1834,209.0707,209.0895,1995.0
2023-05-24 14:00:00,222.69,222.74,222.38,222.39,4128.0,209.1647,209.2116,208.8735,208.8829,4128.0
2023-05-24 14:05:00,222.44,222.56,222.43,222.47,4811.0,208.9298,209.0426,208.9204,208.958,4811.0
2023-05-24 14:10:00,222.43,222.48,222.28,222.39,4005.0,208.9204,208.9674,208.7796,208.8829,4005.0
2023-05-24 14:15:00,222.36,222.44,222.14,222.17,7228.0,208.8547,208.9298,208.6481,208.6762,7228.0
2023-05-24 14:20:00,222.13,222.18,222.05,222.05,3733.0,208.6387,208.6856,208.5635,208.5635,3733.0
2023-05-24 14:25:00,222.01,222.03,221.89,221.93,6249.0,208.526,208.5447,208.4132,208.4508,6249.0
2023-05-24 14:30:00,221.85,222.08,221.8,221.98,10021.0,208.3757,208.5917,208.3287,208.4978,10021.0
2023-05-24 14:35:00,222.02,222.23,221.92,222.17,2528.0,208.5354,208.7326,208.4414,208.6762,2528.0
2023-05-24 14:40:00,222.13,222.33,222.13,222.2,5266.0,208.6387,208.8265,208.6387,208.7044,5266.0
2023-05-24 14:45:00,222.17,222.22,222.02,222.08,11667.0,208.6762,208.7232,208.5354,208.5917,11667.0
2023-05-24 14:50:00,222.06,222.1,221.79,221.86,12646.0,208.5729,208.6105,208.3193,208.3851,12646.0
2023-05-24 14:55:00,221.83,221.96,221.82,221.92,3885.0,208.3569,208.479,208.3475,208.4414,3885.0
2023-05-24 15:00:00,221.98,221.98,221.49,221.52,18227.0,208.4978,208.4978,208.0375,208.0657,18227.0
2023-05-24 15:05:00,221.51,221.83,221.5,221.61,8726.0,208.0563,208.3569,208.0469,208.1503,8726.0
2023-05-24 15:10:00,221.61,221.68,221.53,221.53,5324.0,208.1503,208.216,208.0751,208.0751,5324.0
2023-05-24 15:15:00,221.55,221.94,221.51,221.93,10258.0,208.0939,208.4602,208.0563,208.4508,10258.0
2023-05-24 15:20:00,221.9,222.18,221.68,221.76,12763.0,208.4226,208.6856,208.216,208.2911,12763.0
2023-05-24 15:25:00,221.81,221.91,221.73,221.73,10436.0,208.3381,208.432,208.263,208.263,10436.0
2023-05-24 15:30:00,221.76,221.94,221.68,221.72,11751.0,208.2911,208.4602,208.216,208.2536,11751.0
2023-05-24 15:35:00,221.65,221.66,221.53,221.59,16935.0,208.1878,208.1972,208.0751,208.1315,16935.0
2023-05-24 15:40:00,221.59,221.69,221.44,221.56,14392.0,208.1315,208.2254,207.9906,208.1033,14392.0
2023-05-24 15:45:00,221.54,221.54,221.38,221.44,17047.0,208.0845,208.0845,207.9342,207.9906,17047.0
2023-05-24 15:50:00,221.38,221.38,221.04,221.18,19488.0,207.9342,207.9342,207.6149,207.7464,19488.0
2023-05-24 15:55:00,221.2,221.44,221.05,221.37,68341.0,207.7652,207.9906,207.6243,207.9248,68341.0
2023-05-25 09:30:00,219.67,220.1,218.14,218.15,73736.0,206.3281,206.732,204.891,204.9004,73736.0
2023-05-25 09:35:00,218.1,218.1,217.16,218.04,21586.0,204.8534,204.8534,203.9705,204.7971,21586.0
2023-05-25 09:40:00,217.81,218.32,217.42,218.14,28314.0,204.581,205.0601,204.2147,204.891,28314.0
2023-05-25 09:45:00,218.2,218.42,217.37,217.47,32038.0,204.9474,205.154,204.1678,204.2617,32038.0
2023-05-25 09:50:00,217.51,217.76,216.9,217.2,13321.0,204.2993,204.5341,203.7263,204.0081,13321.0
2023-05-25 09:55:00,217.05,217.77,217.05,217.76,13162.0,203.8672,204.5435,203.8672,204.5341,13162.0
2023-05-25 10:00:00,217.75,218.0,217.56,217.81,29755.0,204.5247,204.7595,204.3462,204.581,29755.0
2023-05-25 10:05:00,217.81,217.99,217.4,217.53,37683.0,204.581,204.7501,204.196,204.3181,37683.0
2023-05-25 10:10:00,217.51,217.51,217.0,217.06,14680.0,204.2993,204.2993,203.8202,203.8766,14680.0
2023-05-25 10:15:00,217.0,217.3,216.98,217.13,18789.0,203.8202,204.102,203.8015,203.9424,18789.0
2023-05-25 10:20:00,217.07,217.41,217.04,217.4,27011.0,203.886,204.2053,203.8578,204.196,27011.0
2023-05-25 10:25:00,217.4,217.49,217.25,217.34,17650.0,204.196,204.2805,204.0551,204.1396,17650.0
2023-05-25 10:30:00,217.27,217.35,217.06,217.33,11571.0,204.0738,204.149,203.8766,204.1302,11571.0
2023-05-25 10:35:00,217.4,217.46,217.06,217.29,6271.0,204.196,204.2523,203.8766,204.0926,6271.0
2023-05-25 10:40:00,217.3,217.43,217.18,217.28,8215.0,204.102,204.2241,203.9893,204.0832,8215.0
2023-05-25 10:45:00,217.3,217.3,216.87,216.91,6347.0,204.102,204.102,203.6981,203.7357,6347.0
2023-05-25 10:50:00,216.93,217.14,216.79,216.89,14120.0,203.7545,203.9517,203.623,203.7169,14120.0
2023-05-25 10:55:00,216.92,216.93,216.7,216.9,6401.0,203.7451,203.7545,203.5385,203.7263,6401.0
2023-05-25 11:00:00,216.84,216.85,216.63,216.73,4616.0,203.67,203.6794,203.4727,203.5666,4616.0
2023-05-25 11:05:00,216.89,216.9,216.7,216.84,6277.0,203.7169,203.7263,203.5385,203.67,6277.0
2023-05-25 11:10:00,216.84,217.05,216.84,216.94,11438.0,203.67,203.8672,203.67,203.7639,11438.0
2023-05-25 11:15:00,216.87,216.94,216.41,216.63,12184.0,203.6981,203.7639,203.2661,203.4727,12184.0
2023-05-25 11:20:00,216.59,217.0,216.56,216.88,35625.0,203.4351,203.8202,203.407,203.7075,35625.0
2023-05-25 11:25:00,216.78,216.93,216.71,216.79,17576.0,203.6136,203.7545,203.5479,203.623,17576.0
2023-05-25 11:30:00,216.88,216.88,216.4,216.43,19425.0,203.7075,203.7075,203.2567,203.2849,19425.0
2023-05-25 11:35:00,216.45,216.45,215.87,215.87,17935.0,203.3037,203.3037,202.7589,202.7589,17935.0
2023-05-25 11:40:00,215.85,216.1,215.66,215.99,7750.0,202.7401,202.9749,202.5616,202.8716,7750.0
2023-05-25 11:45:00,215.99,215.99,215.71,215.72,8236.0,202.8716,202.8716,202.6086,202.618,8236.0
2023-05-25 11:50:00,215.67,215.89,215.58,215.79,11433.0,202.571,202.7777,202.4865,202.6837,11433.0
2023-05-25 11:55:00,215.77,216.02,215.72,215.92,19064.0,202.665,202.8998,202.618,202.8058,19064.0
2023-05-25 12:00:00,215.98,216.1,215.8,215.99,12613.0,202.8622,202.9749,202.6931,202.8716,12613.0
2023-05-25 12:05:00,216.04,216.42,215.8,216.42,31404.0,202.9186,203.2755,202.6931,203.2755,31404.0
2023-05-25 12:10:00,216.42,216.51,216.33,216.43,18424.0,203.2755,203.36,203.1909,203.2849,18424.0
2023-05-25 12:15:00,216.39,216.4,216.21,216.25,9745.0,203.2473,203.2567,203.0782,203.1158,9745.0
2023-05-25 12:20:00,216.23,216.25,216.0,216.09,15876.0,203.097,203.1158,202.881,202.9655,15876.0
2023-05-25 12:25:00,216.04,216.06,215.83,216.05,22118.0,202.9186,202.9373,202.7213,202.9279,22118.0
2023-05-25 12:30:00,216.07,216.15,215.66,215.69,16711.0,202.9467,203.0219,202.5616,202.5898,16711.0
2023-05-25 12:35:00,215.7,215.79,215.53,215.57,7015.0,202.5992,202.6837,202.4395,202.4771,7015.0
2023-05-25 12:40:00,215.6,215.81,215.55,215.79,7146.0,202.5053,202.7025,202.4583,202.6837,7146.0
2023-05-25 12:45:00,215.78,215.79,215.36,215.36,12802.0,202.6743,202.6837,202.2799,202.2799,12802.0
2023-05-25 12:50:00,215.45,215.45,215.05,215.05,9755.0,202.3644,202.3644,201.9887,201.9887,9755.0
2023-05-25 12:55:00,215.07,215.23,214.93,215.04,14013.0,202.0075,202.1577,201.876,201.9793,14013.0
2023-05-25 13:00:00,215.06,215.17,214.98,215.17,5898.0,201.9981,202.1014,201.9229,202.1014,5898.0
2023-05-25 13:05:00,215.17,215.46,215.16,215.35,12674.0,202.1014,202.3738,202.092,202.2705,12674.0
2023-05-25 13:10:00,215.34,215.43,215.26,215.4,17628.0,202.2611,202.3456,202.1859,202.3174,17628.0
2023-05-25 13:15:00,215.42,215.94,215.42,215.61,25166.0,202.3362,202.8246,202.3362,202.5147,25166.0
2023-05-25 13:20:00,215.71,215.92,215.6,215.91,10315.0,202.6086,202.8058,202.5053,202.7964,10315.0
2023-05-25 13:25:00,215.91,216.48,215.91,216.3,11488.0,202.7964,203.3318,202.7964,203.1628,11488.0
2023-05-25 13:30:00,216.35,216.65,216.35,216.38,6633.0,203.2097,203.4915,203.2097,203.2379,6633.0
2023-05-25 13:35:00,216.43,216.96,216.38,216.93,14010.0,203.2849,203.7827,203.2379,203.7545,14010.0
2023-05-25 13:40:00,216.91,217.08,216.82,216.87,10817.0,203.7357,203.8954,203.6512,203.6981,10817.0
2023-05-25 13:45:00,216.86,217.05,216.8,216.82,15868.0,203.6887,203.8672,203.6324,203.6512,15868.0
2023-05-25 13:50:00,216.84,216.87,216.59,216.66,12444.0,203.67,203.6981,203.4351,203.5009,12444.0
2023-05-25 13:55:00,216.7,217.08,216.7,217.01,11027.0,203.5385,203.8954,203.5385,203.8296,11027.0
2023-05-25 14:00:00,217.04,217.38,216.94,217.13,39958.0,203.8578,204.1772,203.7639,203.9424,39958.0
2023-05-25 14:05:00,217.23,217.28,217.06,217.17,10029.0,204.0363,204.0832,203.8766,203.9799,10029.0
2023-05-25 14:10:00,217.25,217.27,216.85,216.93,9334.0,204.0551,204.0738,203.6794,203.7545,9334.0
2023-05-25 14:15:00,216.89,217.03,216.82,216.99,7965.0,203.7169,203.8484,203.6512,203.8109,7965.0
2023-05-25 14:20:00,216.97,216.97,216.63,216.63,11990.0,203.7921,203.7921,203.4727,203.4727,11990.0
2023-05-25 14:25:00,216.67,216.95,216.66,216.83,18385.0,203.5103,203.7733,203.5009,203.6606,18385.0
2023-05-25 14:30:00,216.83,216.84,216.55,216.65,8859.0,203.6606,203.67,203.3976,203.4915,8859.0
2023-05-25 14:35:00,216.7,216.72,216.48,216.72,4799.0,203.5385,203.5573,203.3318,203.5573,4799.0
2023-05-25 14:40:00,216.66,216.72,216.5,216.53,10970.0,203.5009,203.5573,203.3506,203.3788,10970.0
2023-05-25 14:45:00,216.5,216.53,216.31,216.39,10420.0,203.3506,203.3788,203.1722,203.2473,10420.0
2023-05-25 14:50:00,216.32,216.46,216.23,216.4,6570.0,203.1815,203.313,203.097,203.2567,6570.0
2023-05-25 14:55:00,216.32,216.55,216.32,216.52,7696.0,203.1815,203.3976,203.1815,203.3694,7696.0
2023-05-25 15:00:00,216.5,216.55,216.37,216.42,9094.0,203.3506,203.3976,203.2285,203.2755,9094.0
2023-05-25 15:05:00,216.47,216.62,216.47,216.62,10610.0,203.3224,203.4633,203.3224,203.4633,10610.0
2023-05-25 15:10:00,216.6,216.75,216.53,216.58,27695.0,203.4445,203.5854,203.3788,203.4258,27695.0
2023-05-25 15:15:00,216.66,216.72,216.46,216.49,11349.0,203.5009,203.5573,203.313,203.3412,11349.0
2023-05-25 15:20:00,216.46,216.59,216.41,216.55,13405.0,203.313,203.4351,203.2661,203.3976,13405.0
2023-05-25 15:25:00,216.55,216.8,216.5,216.72,25588.0,203.3976,203.6324,203.3506,203.5573,25588.0
2023-05-25 15:30:00,216.73,216.83,216.65,216.66,26517.0,203.5666,203.6606,203.4915,203.5009,26517.0
2023-05-25 15:35:00,216.7,217.03,216.5,217.03,23266.0,203.5385,203.8484,203.3506,203.8484,23266.0
2023-05-25 15:40:00,217.04,217.36,216.99,217.34,31235.0,203.8578,204.1584,203.8109,204.1396,31235.0
2023-05-25 15:45:00,217.32,217.64,217.27,217.64,32778.0,204.1208,204.4214,204.0738,204.4214,32778.0
2023-05-25 15:50:00,217.66,217.9,217.4,217.59,83979.0,204.4402,204.6656,204.196,204.3744,83979.0
2023-05-25 15:55:00,217.55,217.6,217.38,217.46,74733.0,204.3368,204.3838,204.1772,204.2523,74733.0
2023-05-26 09:30:00,216.25,216.25,214.98,215.17,81063.0,203.1158,203.1158,201.9229,202.1014,81063.0
2023-05-26 09:35:00,215.21,215.9,214.48,215.56,61828.0,202.139,202.7871,201.4533,202.4677,61828.0
2023-05-26 09:40:00,215.89,218.34,215.23,218.25,196495.0,202.7777,205.0789,202.1577,204.9943,196495.0
2023-05-26 09:45:00,218.24,218.48,216.96,217.34,29798.0,204.9849,205.2104,203.7827,204.1396,29798.0
2023-05-26 09:50:00,217.28,217.4,216.48,216.85,23888.0,204.0832,204.196,203.3318,203.6794,23888.0
2023-05-26 09:55:00,216.84,217.15,216.8,216.86,15670.0,203.67,203.9611,203.6324,203.6887,15670.0
2023-05-26 10:00:00,217.0,217.1,216.61,216.95,12228.0,203.8202,203.9142,203.4539,203.7733,12228.0
2023-05-26 10:05:00,216.9,217.6,216.89,217.55,24033.0,203.7263,204.3838,203.7169,204.3368,24033.0
2023-05-26 10:10:00,217.53,217.57,217.04,217.2,22691.0,204.3181,204.3556,203.8578,204.0081,22691.0
2023-05-26 10:15:00,217.27,217.28,216.78,217.0,15245.0,204.0738,204.0832,203.6136,203.8202,15245.0
2023-05-26 10:20:00,216.96,217.14,216.85,217.05,10874.0,203.7827,203.9517,203.6794,203.8672,10874.0
2023-05-26 10:25:00,217.17,217.5,217.14,217.45,16749.0,203.9799,204.2899,203.9517,204.2429,16749.0
2023-05-26 10:30:00,217.62,217.8,217.54,217.7,14358.0,204.4026,204.5717,204.3274,204.4777,14358.0
2023-05-26 10:35:00,217.76,217.76,217.17,217.46,11369.0,204.5341,204.5341,203.9799,204.2523,11369.0
2023-05-26 10:40:00,217.45,217.97,217.31,217.53,15933.0,204.2429,204.7313,204.1114,204.3181,15933.0
2023-05-26 10:45:00,217.47,217.47,216.97,217.16,9660.0,204.2617,204.2617,203.7921,203.9705,9660.0
2023-05-26 10:50:00,217.2,217.21,216.93,217.09,7513.0,204.0081,204.0175,203.7545,203.9048,7513.0
2023-05-26 10:55:00,217.02,217.32,217.01,217.21,12002.0,203.839,204.1208,203.8296,204.0175,12002.0
2023-05-26 11:00:00,217.3,217.45,217.17,217.19,17113.0,204.102,204.2429,203.9799,203.9987,17113.0
2023-05-26 11:05:00,217.25,217.36,217.07,217.1,36203.0,204.0551,204.1584,203.886,203.9142,36203.0
2023-05-26 11:10:00,217.07,217.1,216.9,217.04,17885.0,203.886,203.9142,203.7263,203.8578,17885.0
2023-05-26 11:15:00,217.07,217.3,217.04,217.16,22307.0,203.886,204.102,203.8578,203.9705,22307.0
2023-05-26 11:20:00,217.12,217.12,216.87,216.97,25969.0,203.933,203.933,203.6981,203.7921,25969.0
2023-05-26 11:25:00,216.99,217.2,216.85,217.06,11069.0,203.8109,204.0081,203.6794,203.8766,11069.0
2023-05-26 11:30:00,217.07,217.4,217.07,217.29,48383.0,203.886,204.196,203.886,204.0926,48383.0
2023-05-26 11:35:00,217.36,217.36,217.15,217.24,4793.0,204.1584,204.1584,203.9611,204.0457,4793.0
2023-05-26 11:40:00,217.2,217.31,217.09,217.26,11518.0,204.0081,204.1114,203.9048,204.0645,11518.0
2023-05-26 11:45:00,217.2,217.3,217.07,217.27,13962.0,204.0081,204.102,203.886,204.0738,13962.0
2023-05-26 11:50:00,217.26,217.3,217.16,217.19,16313.0,204.0645,204.102,203.9705,203.9987,16313.0
2023-05-26 11:55:00,217.2,217.21,216.75,216.85,12469.0,204.0081,204.0175,203.5854,203.6794,12469.0
2023-05-26 12:00:00,216.85,216.99,216.68,216.9,10305.0,203.6794,203.8109,203.5197,203.7263,10305.0
2023-05-26 12:05:00,216.88,217.0,216.81,216.82,4956.0,203.7075,203.8202,203.6418,203.6512,4956.0
2023-05-26 12:10:00,216.85,216.91,216.71,216.85,8754.0,203.6794,203.7357,203.5479,203.6794,8754.0
2023-05-26 12:15:00,216.9,217.0,216.82,217.0,5193.0,203.7263,203.8202,203.6512,203.8202,5193.0
2023-05-26 12:20:00,217.0,217.1,216.9,216.99,17026.0,203.8202,203.9142,203.7263,203.8109,17026.0
2023-05-26 12:25:00,216.98,217.18,216.91,217.12,11294.0,203.8015,203.9893,203.7357,203.933,11294.0
2023-05-26 12:30:00,217.12,217.18,216.96,216.97,5654.0,203.933,203.9893,203.7827,203.7921,5654.0
2023-05-26 12:35:00,217.0,217.0,216.93,216.97,5116.0,203.8202,203.8202,203.7545,203.7921,5116.0
2023-05-26 12:40:00,216.95,217.0,216.92,216.96,7093.0,203.7733,203.8202,203.7451,203.7827,7093.0
2023-05-26 12:45:00,217.0,217.09,216.87,216.87,8673.0,203.8202,203.9048,203.6981,203.6981,8673.0
2023-05-26 12:50:00,216.86,217.01,216.86,216.94,8039.0,203.6887,203.8296,203.6887,203.7639,8039.0
2023-05-26 12:55:00,216.92,217.01,216.87,216.87,4407.0,203.7451,203.8296,203.6981,203.6981,4407.0
2023-05-26 13:00:00,216.94,217.05,216.94,217.0,9001.0,203.7639,203.8672,203.7639,203.8202,9001.0
2023-05-26 13:05:00,217.0,217.03,216.87,216.96,2400.0,203.8202,203.8484,203.6981,203.7827,2400.0
2023-05-26 13:10:00,216.91,217.0,216.88,216.9,3697.0,203.7357,203.8202,203.7075,203.7263,3697.0
2023-05-26 13:15:00,216.91,216.91,216.58,216.67,6155.0,203.7357,203.7357,203.4258,203.5103,6155.0
2023-05-26 13:20:00,216.73,216.85,216.62,216.64,6001.0,203.5666,203.6794,203.4633,203.4821,6001.0
2023-05-26 13:25:00,216.61,216.75,216.56,216.59,8802.0,203.4539,203.5854,203.407,203.4351,8802.0
2023-05-26 13:30:00,216.56,216.65,216.41,216.65,8253.0,203.407,203.4915,203.2661,203.4915,8253.0
2023-05-26 13:35:00,216.7,216.71,216.54,216.61,5721.0,203.5385,203.5479,203.3882,203.4539,5721.0
2023-05-26 13:40:00,216.55,216.65,216.53,216.61,4335.0,203.3976,203.4915,203.3788,203.4539,4335.0
2023-05-26 13:45:00,216.57,216.65,216.5,216.61,6255.0,203.4164,203.4915,203.3506,203.4539,6255.0
2023-05-26 13:50:00,216.65,216.65,216.4,216.4,2878.0,203.4915,203.4915,203.2567,203.2567,2878.0
2023-05-26 13:55:00,216.4,216.53,216.38,216.46,4307.0,203.2567,203.3788,203.2379,203.313,4307.0
2023-05-26 14:00:00,216.53,216.71,216.5,216.5,5530.0,203.3788,203.5479,203.3506,203.3506,5530.0
2023-05-26 14:05:00,216.47,216.47,216.24,216.34,2901.0,203.3224,203.3224,203.1064,203.2003,2901.0
2023-05-26 14:10:00,216.31,216.44,216.21,216.23,4904.0,203.1722,203.2943,203.0782,203.097,4904.0
2023-05-26 14:15:00,216.29,216.49,216.29,216.35,7232.0,203.1534,203.3412,203.1534,203.2097,7232.0
2023-05-26 14:20:00,216.29,216.43,216.27,216.43,5236.0,203.1534,203.2849,203.1346,203.2849,5236.0
2023-05-26 14:25:00,216.48,216.5,216.37,216.38,9717.0,203.3318,203.3506,203.2285,203.2379,9717.0
2023-05-26 14:30:00,216.39,216.62,216.39,216.59,7916.0,203.2473,203.4633,203.2473,203.4351,7916.0
2023-05-26 14:35:00,216.61,216.72,216.55,216.7,10694.0,203.4539,203.5573,203.3976,203.5385,10694.0
2023-05-26 14:40:00,216.72,216.74,216.62,216.71,9544.0,203.5573,203.576,203.4633,203.5479,9544.0
2023-05-26 14:45:00,216.71,216.8,216.71,216.77,9170.0,203.5479,203.6324,203.5479,203.6042,9170.0
2023-05-26 14:50:00,216.75,216.84,216.7,216.77,6463.0,203.5854,203.67,203.5385,203.6042,6463.0
2023-05-26 14:55:00,216.77,216.88,216.76,216.8,10143.0,203.6042,203.7075,203.5948,203.6324,10143.0
2023-05-26 15:00:00,216.8,216.99,216.78,216.95,16333.0,203.6324,203.8109,203.6136,203.7733,16333.0
2023-05-26 15:05:00,216.95,217.0,216.9,216.99,10147.0,203.7733,203.8202,203.7263,203.8109,10147.0
2023-05-26 15:10:00,216.97,216.99,216.74,216.83,8768.0,203.7921,203.8109,203.576,203.6606,8768.0
2023-05-26 15:15:00,216.88,216.9,216.74,216.77,11627.0,203.7075,203.7263,203.576,203.6042,11627.0
2023-05-26 15:20:00,216.77,216.8,216.57,216.6,11132.0,203.6042,203.6324,203.4164,203.4445,11132.0
2023-05-26 15:25:00,216.58,216.64,216.53,216.56,18437.0,203.4258,203.4821,203.3788,203.407,18437.0
2023-05-26 15:30:00,216.57,216.85,216.55,216.65,23483.0,203.4164,203.6794,203.3976,203.4915,23483.0
2023-05-26 15:35:00,216.65,216.74,216.63,216.74,13129.0,203.4915,203.576,203.4727,203.576,13129.0
2023-05-26 15:40:00,216.72,216.75,216.64,216.74,18171.0,203.5573,203.5854,203.4821,203.576,18171.0
2023-05-26 15:45:00,216.72,216.85,216.72,216.73,21680.0,203.5573,203.6794,203.5573,203.5666,21680.0
2023-05-26 15:50:00,216.72,216.74,216.43,216.74,37450.0,203.5573,203.576,203.2849,203.576,37450.0
2023-05-26 15:55:00,216.92,217.07,216.78,216.91,105375.0,203.7451,203.886,203.6136,203.7357,105375.0
2023-05-30 09:30:00,214.59,217.5,214.59,217.02,90733.0,201.5566,204.2899,201.5566,203.839,90733.0
2023-05-30 09:35:00,217.04,217.04,215.59,216.06,17188.0,203.8578,203.8578,202.4959,202.9373,17188.0
2023-05-30 09:40:00,216.0,216.41,215.68,216.01,21446.0,202.881,203.2661,202.5804,202.8904,21446.0
2023-05-30 09:45:00,216.06,216.8,215.95,216.79,13023.0,202.9373,203.6324,202.834,203.623,13023.0
2023-05-30 09:50:00,216.8,217.98,216.79,217.34,39784.0,203.6324,204.7407,203.623,204.1396,39784.0
2023-05-30 09:55:00,217.5,218.3,217.31,217.81,10341.0,204.2899,205.0413,204.1114,204.581,10341.0
2023-05-30 10:00:00,217.78,218.46,217.33,217.4,43345.0,204.5529,205.1916,204.1302,204.196,43345.0
2023-05-30 10:05:00,217.39,217.46,216.64,217.45,8568.0,204.1866,204.2523,203.4821,204.2429,8568.0
2023-05-30 10:10:00,217.49,218.1,217.35,218.09,14279.0,204.2805,204.8534,204.149,204.844,14279.0
2023-05-30 10:15:00,218.07,218.21,217.18,217.34,21196.0,204.8253,204.9568,203.9893,204.1396,21196.0
2023-05-30 10:20:00,217.59,217.68,216.89,216.89,12687.0,204.3744,204.4589,203.7169,203.7169,12687.0
2023-05-30 10:25:00,216.85,217.02,216.6,216.95,8651.0,203.6794,203.839,203.4445,203.7733,8651.0
2023-05-30 10:30:00,216.9,217.37,216.89,216.92,6831.0,203.7263,204.1678,203.7169,203.7451,6831.0
2023-05-30 10:35:00,216.84,216.87,216.28,216.39,31288.0,203.67,203.6981,203.144,203.2473,31288.0
2023-05-30 10:40:00,216.43,216.84,216.31,216.34,19378.0,203.2849,203.67,203.1722,203.2003,19378.0
2023-05-30 10:45:00,216.34,216.36,215.89,215.97,18980.0,203.2003,203.2191,202.7777,202.8528,18980.0
2023-05-30 10:50:00,215.92,216.03,215.78,216.02,12849.0,202.8058,202.9092,202.6743,202.8998,12849.0
2023-05-30 10:55:00,215.94,216.32,215.87,216.16,15984.0,202.8246,203.1815,202.7589,203.0313,15984.0
2023-05-30 11:00:00,216.16,216.38,216.11,216.12,8357.0,203.0313,203.2379,202.9843,202.9937,8357.0
2023-05-30 11:05:00,216.15,216.15,215.72,216.01,7739.0,203.0219,203.0219,202.618,202.8904,7739.0
2023-05-30 11:10:00,215.97,215.97,215.61,215.75,4412.0,202.8528,202.8528,202.5147,202.6462,4412.0
2023-05-30 11:15:00,215.77,215.9,215.68,215.81,7469.0,202.665,202.7871,202.5804,202.7025,7469.0
2023-05-30 11:20:00,215.81,216.13,215.66,216.0,15284.0,202.7025,203.0031,202.5616,202.881,15284.0
2023-05-30 11:25:00,216.02,216.19,215.99,216.02,18900.0,202.8998,203.0594,202.8716,202.8998,18900.0
2023-05-30 11:30:00,216.06,216.23,216.05,216.09,13826.0,202.9373,203.097,202.9279,202.9655,13826.0
2023-05-30 11:35:00,216.09,216.58,216.04,216.55,17657.0,202.9655,203.4258,202.9186,203.3976,17657.0
2023-05-30 11:40:00,216.57,216.57,216.01,216.26,92036.0,203.4164,203.4164,202.8904,203.1252,92036.0
2023-05-30 11:45:00,216.21,216.38,215.99,216.06,27378.0,203.0782,203.2379,202.8716,202.9373,27378.0
2023-05-30 11:50:00,216.04,216.24,215.66,215.67,14689.0,202.9186,203.1064,202.5616,202.571,14689.0
2023-05-30 11:55:00,215.66,216.4,215.66,216.34,8536.0,202.5616,203.2567,202.5616,203.2003,8536.0
2023-05-30 12:00:00,216.37,216.69,216.35,216.51,13616.0,203.2285,203.5291,203.2097,203.36,13616.0
2023-05-30 12:05:00,216.48,216.74,216.39,216.69,15200.0,203.3318,203.576,203.2473,203.5291,15200.0
2023-05-30 12:10:00,216.74,216.83,216.49,216.82,16040.0,203.576,203.6606,203.3412,203.6512,16040.0
2023-05-30 12:15:00,216.78,217.12,216.73,217.1,37617.0,203.6136,203.933,203.5666,203.9142,37617.0
2023-05-30 12:20:00,217.09,217.55,216.98,217.36,41407.0,203.9048,204.3368,203.8015,204.1584,41407.0
2023-05-30 12:25:00,217.3,217.95,217.29,217.94,11088.0,204.102,204.7125,204.0926,204.7032,11088.0
2023-05-30 12:30:00,217.86,217.87,217.55,217.6,13689.0,204.628,204.6374,204.3368,204.3838,13689.0
2023-05-30 12:35:00,217.63,217.84,217.26,217.36,11509.0,204.412,204.6092,204.0645,204.1584,11509.0
2023-05-30 12:40:00,217.38,217.63,217.37,217.54,6621.0,204.1772,204.412,204.1678,204.3274,6621.0
2023-05-30 12:45:00,217.53,217.59,217.41,217.59,5746.0,204.3181,204.3744,204.2053,204.3744,5746.0
2023-05-30 12:50:00,217.63,218.01,217.57,217.97,11183.0,204.412,204.7689,204.3556,204.7313,11183.0
2023-05-30 12:55:00,217.97,218.09,217.85,218.05,25375.0,204.7313,204.844,204.6186,204.8065,25375.0
2023-05-30 13:00:00,218.05,218.2,217.97,218.05,24786.0,204.8065,204.9474,204.7313,204.8065,24786.0
2023-05-30 13:05:00,218.04,218.25,217.96,217.98,14332.0,204.7971,204.9943,204.7219,204.7407,14332.0
2023-05-30 13:10:00,218.02,218.27,217.99,218.25,9052.0,204.7783,205.0131,204.7501,204.9943,9052.0
2023-05-30 13:15:00,218.25,218.34,218.15,218.23,14227.0,204.9943,205.0789,204.9004,204.9755,14227.0
2023-05-30 13:20:00,218.21,218.26,217.85,217.96,25622.0,204.9568,205.0037,204.6186,204.7219,25622.0
2023-05-30 13:25:00,217.95,218.06,217.84,217.89,18919.0,204.7125,204.8159,204.6092,204.6562,18919.0
2023-05-30 13:30:00,217.84,218.15,217.63,218.1,11498.0,204.6092,204.9004,204.412,204.8534,11498.0
2023-05-30 13:35:00,218.06,218.24,218.0,218.21,13604.0,204.8159,204.9849,204.7595,204.9568,13604.0
2023-05-30 13:40:00,218.24,218.61,218.21,218.54,11719.0,204.9849,205.3325,204.9568,205.2667,11719.0
2023-05-30 13:45:00,218.58,218.61,218.41,218.51,5831.0,205.3043,205.3325,205.1446,205.2385,5831.0
2023-05-30 13:50:00,218.52,218.71,218.46,218.46,5358.0,205.2479,205.4264,205.1916,205.1916,5358.0
2023-05-30 13:55:00,218.51,218.52,218.36,218.43,5256.0,205.2385,205.2479,205.0976,205.1634,5256.0
2023-05-30 14:00:00,218.39,218.66,218.38,218.6,7409.0,205.1258,205.3794,205.1164,205.3231,7409.0
2023-05-30 14:05:00,218.58,218.67,218.29,218.33,15893.0,205.3043,205.3888,205.0319,205.0695,15893.0
2023-05-30 14:10:00,218.37,218.47,218.22,218.43,13914.0,205.107,205.201,204.9661,205.1634,13914.0
2023-05-30 14:15:00,218.43,218.76,218.39,218.76,10658.0,205.1634,205.4734,205.1258,205.4734,10658.0
2023-05-30 14:20:00,218.76,218.85,218.69,218.84,14294.0,205.4734,205.5579,205.4076,205.5485,14294.0
2023-05-30 14:25:00,218.88,218.9,218.71,218.72,21637.0,205.5861,205.6048,205.4264,205.4358,21637.0
2023-05-30 14:30:00,218.77,218.87,218.72,218.8,10135.0,205.4827,205.5767,205.4358,205.5109,10135.0
2023-05-30 14:35:00,218.83,218.85,218.44,218.53,24269.0,205.5391,205.5579,205.1728,205.2573,24269.0
2023-05-30 14:40:00,218.53,218.67,218.3,218.31,27366.0,205.2573,205.3888,205.0413,205.0507,27366.0
2023-05-30 14:45:00,218.33,218.47,218.14,218.14,8586.0,205.0695,205.201,204.891,204.891,8586.0
2023-05-30 14:50:00,218.2,218.35,218.03,218.34,9358.0,204.9474,205.0883,204.7877,205.0789,9358.0
2023-05-30 14:55:00,218.32,218.41,218.01,218.02,17192.0,205.0601,205.1446,204.7689,204.7783,17192.0
2023-05-30 15:00:00,218.01,218.08,217.92,218.02,7590.0,204.7689,204.8347,204.6844,204.7783,7590.0
2023-05-30 15:05:00,217.98,218.17,217.95,218.1,25046.0,204.7407,204.9192,204.7125,204.8534,25046.0
2023-05-30 15:10:00,218.1,218.1,217.84,217.87,7801.0,204.8534,204.8534,204.6092,204.6374,7801.0
2023-05-30 15:15:00,217.92,217.94,217.69,217.69,6200.0,204.6844,204.7032,204.4683,204.4683,6200.0
2023-05-30 15:20:00,217.72,217.8,217.42,217.72,14728.0,204.4965,204.5717,204.2147,204.4965,14728.0
2023-05-30 15:25:00,217.73,218.02,217.72,217.98,6357.0,204.5059,204.7783,204.4965,204.7407,6357.0
2023-05-30 15:30:00,217.98,218.27,217.97,218.26,10433.0,204.7407,205.0131,204.7313,205.0037,10433.0
2023-05-30 15:35:00,218.23,218.56,218.17,218.3,41241.0,204.9755,205.2855,204.9192,205.0413,41241.0
2023-05-30 15:40:00,218.27,218.6,218.25,218.53,13667.0,205.0131,205.3231,204.9943,205.2573,13667.0
2023-05-30 15:45:00,218.53,218.91,218.51,218.84,17579.0,205.2573,205.6142,205.2385,205.5485,17579.0
2023-05-30 15:50:00,218.91,219.0,218.48,218.52,48166.0,205.6142,205.6988,205.2104,205.2479,48166.0
2023-05-30 15:55:00,218.31,218.78,218.3,218.56,141208.0,205.0507,205.4921,205.0413,205.2855,141208.0
2023-05-31 09:30:00,219.58,219.94,218.36,218.63,58560.0,206.2435,206.5817,205.0976,205.3512,58560.0
2023-05-31 09:35:00,218.43,218.68,217.77,217.93,5896.0,205.1634,205.3982,204.5435,204.6938,5896.0
2023-05-31 09:40:00,217.8,218.28,217.34,217.94,14547.0,204.5717,205.0225,204.1396,204.7032,14547.0
2023-05-31 09:45:00,217.99,218.12,217.18,218.12,18304.0,204.7501,204.8722,203.9893,204.8722,18304.0
2023-05-31 09:50:00,218.21,218.62,218.21,218.52,9840.0,204.9568,205.3419,204.9568,205.2479,9840.0
2023-05-31 09:55:00,218.52,218.77,218.4,218.57,10224.0,205.2479,205.4827,205.1352,205.2949,10224.0
2023-05-31 10:00:00,218.59,218.92,218.41,218.66,15482.0,205.3137,205.6236,205.1446,205.3794,15482.0
2023-05-31 10:05:00,218.71,219.03,218.62,218.89,6152.0,205.4264,205.727,205.3419,205.5955,6152.0
2023-05-31 10:10:00,218.83,219.29,218.73,218.74,26597.0,205.5391,205.9712,205.4452,205.4546,26597.0
2023-05-31 10:15:00,218.69,218.95,218.69,218.82,6823.0,205.4076,205.6518,205.4076,205.5297,6823.0
2023-05-31 10:20:00,218.79,219.22,218.63,219.01,12727.0,205.5015,205.9054,205.3512,205.7082,12727.0
2023-05-31 10:25:00,218.95,219.14,218.94,218.97,4959.0,205.6518,205.8303,205.6424,205.6706,4959.0
2023-05-31 10:30:00,218.99,219.18,218.97,219.07,8677.0,205.6894,205.8678,205.6706,205.7645,8677.0
2023-05-31 10:35:00,219.0,219.35,219.0,219.01,7849.0,205.6988,206.0275,205.6988,205.7082,7849.0
2023-05-31 10:40:00,218.98,218.99,218.45,218.58,5049.0,205.68,205.6894,205.1822,205.3043,5049.0
2023-05-31 10:45:00,218.79,218.92,218.35,218.45,8786.0,205.5015,205.6236,205.0883,205.1822,8786.0
2023-05-31 10:50:00,218.56,218.61,218.35,218.39,5869.0,205.2855,205.3325,205.0883,205.1258,5869.0
2023-05-31 10:55:00,218.4,218.88,218.39,218.86,10499.0,205.1352,205.5861,205.1258,205.5673,10499.0
2023-05-31 11:00:00,218.8,219.29,218.7,219.27,6260.0,205.5109,205.9712,205.417,205.9524,6260.0
2023-05-31 11:05:00,219.26,219.82,219.26,219.82,12598.0,205.943,206.469,205.943,206.469,12598.0
2023-05-31 11:10:00,219.8,219.95,219.74,219.88,10092.0,206.4502,206.5911,206.3938,206.5253,10092.0
2023-05-31 11:15:00,219.91,219.94,219.65,219.7,6148.0,206.5535,206.5817,206.3093,206.3563,6148.0
2023-05-31 11:20:00,219.73,219.95,219.48,219.48,10895.0,206.3844,206.5911,206.1496,206.1496,10895.0
2023-05-31 11:25:00,219.39,219.63,219.39,219.4,4782.0,206.0651,206.2905,206.0651,206.0745,4782.0
2023-05-31 11:30:00,219.41,219.96,219.37,219.84,13431.0,206.0839,206.6005,206.0463,206.4878,13431.0
2023-05-31 11:35:00,219.83,219.91,219.67,219.79,6978.0,206.4784,206.5535,206.3281,206.4408,6978.0
2023-05-31 11:40:00,219.81,219.93,219.76,219.82,3259.0,206.4596,206.5723,206.4126,206.469,3259.0
2023-05-31 11:45:00,219.85,220.17,219.81,220.0,14916.0,206.4971,206.7977,206.4596,206.638,14916.0
2023-05-31 11:50:00,219.84,219.92,219.69,219.9,2981.0,206.4878,206.5629,206.3469,206.5441,2981.0
2023-05-31 11:55:00,219.91,220.02,219.77,219.77,3959.0,206.5535,206.6568,206.422,206.422,3959.0
2023-05-31 12:00:00,219.76,219.97,219.68,219.94,16420.0,206.4126,206.6099,206.3375,206.5817,16420.0
2023-05-31 12:05:00,219.91,219.98,219.84,219.93,3934.0,206.5535,206.6193,206.4878,206.5723,3934.0
2023-05-31 12:10:00,219.93,219.93,219.59,219.64,2770.0,206.5723,206.5723,206.2529,206.2999,2770.0
2023-05-31 12:15:00,219.61,219.8,219.58,219.65,10773.0,206.2717,206.4502,206.2435,206.3093,10773.0
2023-05-31 12:20:00,219.63,219.75,219.52,219.71,14350.0,206.2905,206.4032,206.1872,206.3657,14350.0
2023-05-31 12:25:00,219.73,220.08,219.72,219.98,9520.0,206.3844,206.7132,206.375,206.6193,9520.0
2023-05-31 12:30:00,220.01,220.24,219.98,220.24,6741.0,206.6474,206.8635,206.6193,206.8635,6741.0
2023-05-31 12:35:00,220.26,220.26,219.99,220.16,8634.0,206.8822,206.8822,206.6286,206.7883,8634.0
2023-05-31 12:40:00,220.16,220.4,220.14,220.4,6427.0,206.7883,207.0137,206.7695,207.0137,6427.0
2023-05-31 12:45:00,220.36,220.45,220.18,220.4,6526.0,206.9762,207.0607,206.8071,207.0137,6526.0
2023-05-31 12:50:00,220.4,220.4,219.9,220.12,6820.0,207.0137,207.0137,206.5441,206.7507,6820.0
2023-05-31 12:55:00,220.07,220.49,219.99,220.49,6836.0,206.7038,207.0983,206.6286,207.0983,6836.0
2023-05-31 13:00:00,220.49,220.52,220.31,220.39,6345.0,207.0983,207.1265,206.9292,207.0044,6345.0
2023-05-31 13:05:00,220.38,220.56,220.32,220.5,7846.0,206.995,207.164,206.9386,207.1077,7846.0
2023-05-31 13:10:00,220.52,220.54,220.28,220.28,7029.0,207.1265,207.1452,206.901,206.901,7029.0
2023-05-31 13:15:00,220.28,220.42,220.17,220.37,7468.0,206.901,207.0325,206.7977,206.9856,7468.0
2023-05-31 13:20:00,220.35,220.45,219.93,219.93,9200.0,206.9668,207.0607,206.5723,206.5723,9200.0
2023-05-31 13:25:00,219.95,220.06,219.87,220.06,4721.0,206.5911,206.6944,206.5159,206.6944,4721.0
2023-05-31 13:30:00,220.09,220.09,219.98,220.02,3585.0,206.7226,206.7226,206.6193,206.6568,3585.0
2023-05-31 13:35:00,220.02,220.07,219.77,219.99,11969.0,206.6568,206.7038,206.422,206.6286,11969.0
2023-05-31 13:40:00,220.01,220.41,219.99,220.32,18394.0,206.6474,207.0231,206.6286,206.9386,18394.0
2023-05-31 13:45:00,220.25,220.46,220.1,220.44,9066.0,206.8729,207.0701,206.732,207.0513,9066.0
2023-05-31 13:50:00,220.44,220.63,220.43,220.48,7455.0,207.0513,207.2298,207.0419,207.0889,7455.0
2023-05-31 13:55:00,220.57,220.75,220.57,220.7,6968.0,207.1734,207.3425,207.1734,207.2955,6968.0
2023-05-31 14:00:00,220.66,220.84,220.63,220.8,8010.0,207.258,207.427,207.2298,207.3894,8010.0
2023-05-31 14:05:00,220.84,220.89,220.75,220.78,5999.0,207.427,207.474,207.3425,207.3707,5999.0
2023-05-31 14:10:00,220.82,220.87,220.64,220.7,7940.0,207.4082,207.4552,207.2392,207.2955,7940.0
2023-05-31 14:15:00,220.7,220.74,220.52,220.73,8283.0,207.2955,207.3331,207.1265,207.3237,8283.0
2023-05-31 14:20:00,220.77,221.07,220.77,221.06,8284.0,207.3613,207.643,207.3613,207.6337,8284.0
2023-05-31 14:25:00,221.15,221.16,220.79,220.87,9418.0,207.7182,207.7276,207.3801,207.4552,9418.0
2023-05-31 14:30:00,220.87,220.92,220.67,220.92,14537.0,207.4552,207.5022,207.2673,207.5022,14537.0
2023-05-31 14:35:00,220.96,221.13,220.96,220.99,15247.0,207.5397,207.6994,207.5397,207.5679,15247.0
2023-05-31 14:40:00,220.97,221.11,220.77,220.99,11697.0,207.5491,207.6806,207.3613,207.5679,11697.0
2023-05-31 14:45:00,221.11,221.11,220.88,221.02,7372.0,207.6806,207.6806,207.4646,207.5961,7372.0
2023-05-31 14:50:00,221.03,221.17,220.86,221.09,9861.0,207.6055,207.737,207.4458,207.6618,9861.0
2023-05-31 14:55:00,221.11,221.18,220.96,221.17,6356.0,207.6806,207.7464,207.5397,207.737,6356.0
2023-05-31 15:00:00,221.18,221.38,221.18,221.38,8591.0,207.7464,207.9342,207.7464,207.9342,8591.0
2023-05-31 15:05:00,221.36,221.54,221.31,221.54,17415.0,207.9154,208.0845,207.8685,208.0845,17415.0
2023-05-31 15:10:00,221.52,221.73,221.5,221.72,10203.0,208.0657,208.263,208.0469,208.2536,10203.0
2023-05-31 15:15:00,221.7,221.85,221.7,221.75,15624.0,208.2348,208.3757,208.2348,208.2817,15624.0
2023-05-31 15:20:00,221.74,221.74,221.58,221.66,15924.0,208.2724,208.2724,208.1221,208.1972,15924.0
2023-05-31 15:25:00,221.65,221.65,221.08,221.08,10695.0,208.1878,208.1878,207.6524,207.6524,10695.0
2023-05-31 15:30:00,221.08,221.32,220.91,221.28,30167.0,207.6524,207.8779,207.4928,207.8403,30167.0
2023-05-31 15:35:00,221.33,221.37,220.83,220.99,13712.0,207.8873,207.9248,207.4176,207.5679,13712.0
2023-05-31 15:40:00,220.98,221.26,220.79,221.24,24412.0,207.5585,207.8215,207.3801,207.8027,24412.0
2023-05-31 15:45:00,221.22,221.35,220.87,221.03,28770.0,207.7839,207.906,207.4552,207.6055,28770.0
2023-05-31 15:50:00,220.96,220.97,220.07,220.44,75849.0,207.5397,207.5491,206.7038,207.0513,75849.0
2023-05-31 15:55:00,220.45,220.88,220.45,220.67,127466.0,207.0607,207.4646,207.0607,207.2673,127466.0
2023-06-01 09:30:00,219.96,220.6,214.1,214.56,137893.0,206.6005,207.2016,201.0964,201.5284,137893.0
2023-06-01 09:35:00,214.56,215.16,213.03,214.25,64323.0,201.5284,202.092,200.0914,201.2373,64323.0
2023-06-01 09:40:00,214.18,214.49,212.49,214.01,99237.0,201.1715,201.4627,199.5842,201.0118,99237.0
2023-06-01 09:45:00,213.86,214.1,212.86,213.05,61192.0,200.871,201.0964,199.9317,200.1102,61192.0
2023-06-01 09:50:00,213.16,213.68,211.71,212.32,59993.0,200.2135,200.7019,198.8515,199.4245,59993.0
2023-06-01 09:55:00,212.35,212.77,212.33,212.57,30890.0,199.4527,199.8472,199.4339,199.6593,30890.0
2023-06-01 10:00:00,212.66,212.78,211.79,212.77,109305.0,199.7438,199.8566,198.9267,199.8472,109305.0
2023-06-01 10:05:00,212.73,213.86,212.68,213.52,30406.0,199.8096,200.871,199.7626,200.5516,30406.0
2023-06-01 10:10:00,213.42,214.42,213.42,214.41,102622.0,200.4577,201.3969,200.4577,201.3876,102622.0
2023-06-01 10:15:00,214.41,214.87,214.03,214.38,44155.0,201.3876,201.8196,201.0306,201.3594,44155.0
2023-06-01 10:20:00,214.37,214.73,213.82,213.86,25122.0,201.35,201.6881,200.8334,200.871,25122.0
2023-06-01 10:25:00,213.87,213.87,213.06,213.37,28400.0,200.8804,200.8804,200.1195,200.4107,28400.0
2023-06-01 10:30:00,213.36,214.45,213.34,214.26,30447.0,200.4013,201.4251,200.3825,201.2467,30447.0
2023-06-01 10:35:00,214.31,214.58,213.74,214.0,45347.0,201.2936,201.5472,200.7582,201.0025,45347.0
2023-06-01 10:40:00,213.91,214.06,213.5,213.94,23404.0,200.9179,201.0588,200.5328,200.9461,23404.0
2023-06-01 10:45:00,213.92,214.06,213.24,213.39,25299.0,200.9273,201.0588,200.2886,200.4295,25299.0
2023-06-01 10:50:00,213.39,214.38,213.29,214.38,51864.0,200.4295,201.3594,200.3356,201.3594,51864.0
2023-06-01 10:55:00,214.45,214.66,214.27,214.5,26009.0,201.4251,201.6224,201.2561,201.4721,26009.0
2023-06-01 11:00:00,214.45,214.69,214.32,214.36,15567.0,201.4251,201.6505,201.303,201.3406,15567.0
2023-06-01 11:05:00,214.38,214.46,214.14,214.28,25423.0,201.3594,201.4345,201.134,201.2654,25423.0
2023-06-01 11:10:00,214.28,214.62,214.1,214.47,29405.0,201.2654,201.5848,201.0964,201.4439,29405.0
2023-06-01 11:15:00,214.47,214.84,214.38,214.76,38219.0,201.4439,201.7914,201.3594,201.7163,38219.0
2023-06-01 11:20:00,214.77,214.99,214.35,214.59,60516.0,201.7257,201.9323,201.3312,201.5566,60516.0
2023-06-01 11:25:00,214.63,215.21,214.61,214.92,34048.0,201.5942,202.139,201.5754,201.8666,34048.0
2023-06-01 11:30:00,214.91,215.24,214.77,215.0,40736.0,201.8572,202.1671,201.7257,201.9417,40736.0
2023-06-01 11:35:00,214.96,214.98,214.57,214.69,27395.0,201.9041,201.9229,201.5378,201.6505,27395.0
2023-06-01 11:40:00,214.74,215.2,214.69,215.16,22578.0,201.6975,202.1296,201.6505,202.092,22578.0
2023-06-01 11:45:00,215.21,215.59,215.13,215.46,40731.0,202.139,202.4959,202.0638,202.3738,40731.0
2023-06-01 11:50:00,215.5,215.5,215.07,215.29,32218.0,202.4114,202.4114,202.0075,202.2141,32218.0
2023-06-01 11:55:00,215.28,215.47,215.18,215.34,13201.0,202.2047,202.3832,202.1108,202.2611,13201.0
2023-06-01 12:00:00,215.34,215.64,215.07,215.38,36891.0,202.2611,202.5428,202.0075,202.2986,36891.0
2023-06-01 12:05:00,215.37,215.39,214.94,215.17,34573.0,202.2892,202.308,201.8854,202.1014,34573.0
2023-06-01 12:10:00,215.12,215.27,214.87,215.01,14832.0,202.0544,202.1953,201.8196,201.9511,14832.0
2023-06-01 12:15:00,215.0,215.1,214.79,214.83,10909.0,201.9417,202.0356,201.7445,201.782,10909.0
2023-06-01 12:20:00,214.8,214.83,214.43,214.45,24201.0,201.7539,201.782,201.4063,201.4251,24201.0
2023-06-01 12:25:00,214.43,214.43,213.94,213.98,42891.0,201.4063,201.4063,200.9461,200.9837,42891.0
2023-06-01 12:30:00,213.99,214.69,213.98,214.67,23446.0,200.9931,201.6505,200.9837,201.6318,23446.0
2023-06-01 12:35:00,214.69,214.93,214.48,214.63,18007.0,201.6505,201.876,201.4533,201.5942,18007.0
2023-06-01 12:40:00,214.6,214.66,213.92,213.95,31870.0,201.566,201.6224,200.9273,200.9555,31870.0
2023-06-01 12:45:00,213.98,214.1,213.89,214.06,14081.0,200.9837,201.0964,200.8991,201.0588,14081.0
2023-06-01 12:50:00,214.06,214.1,213.94,214.0,15358.0,201.0588,201.0964,200.9461,201.0025,15358.0
2023-06-01 12:55:00,214.03,214.05,213.67,213.95,14143.0,201.0306,201.0494,200.6925,200.9555,14143.0
2023-06-01 13:00:00,213.95,214.0,213.85,213.9,4245.0,200.9555,201.0025,200.8616,200.9085,4245.0
2023-06-01 13:05:00,213.91,214.01,213.84,213.85,10622.0,200.9179,201.0118,200.8522,200.8616,10622.0
2023-06-01 13:10:00,213.84,213.85,213.6,213.75,13026.0,200.8522,200.8616,200.6267,200.7676,13026.0
2023-06-01 13:15:00,213.77,213.87,213.75,213.83,16282.0,200.7864,200.8804,200.7676,200.8428,16282.0
2023-06-01 13:20:00,213.81,213.9,213.55,213.62,24662.0,200.824,200.9085,200.5798,200.6455,24662.0
2023-06-01 13:25:00,213.65,213.83,213.59,213.77,19091.0,200.6737,200.8428,200.6174,200.7864,19091.0
2023-06-01 13:30:00,213.77,213.86,213.48,213.5,33054.0,200.7864,200.871,200.514,200.5328,33054.0
2023-06-01 13:35:00,213.47,213.47,213.2,213.24,17864.0,200.5046,200.5046,200.251,200.2886,17864.0
2023-06-01 13:40:00,213.27,213.58,213.11,213.14,29128.0,200.3168,200.608,200.1665,200.1947,29128.0
2023-06-01 13:45:00,213.15,213.76,213.14,213.73,12369.0,200.2041,200.777,200.1947,200.7489,12369.0
2023-06-01 13:50:00,213.76,214.14,213.7,214.06,5392.0,200.777,201.134,200.7207,201.0588,5392.0
2023-06-01 13:55:00,214.12,214.27,214.03,214.17,9117.0,201.1152,201.2561,201.0306,201.1621,9117.0
2023-06-01 14:00:00,214.19,214.23,213.73,213.84,22755.0,201.1809,201.2185,200.7489,200.8522,22755.0
2023-06-01 14:05:00,213.7,213.83,213.64,213.77,10345.0,200.7207,200.8428,200.6643,200.7864,10345.0
2023-06-01 14:10:00,213.78,213.78,213.31,213.34,11151.0,200.7958,200.7958,200.3544,200.3825,11151.0
2023-06-01 14:15:00,213.34,213.51,213.06,213.06,15329.0,200.3825,200.5422,200.1195,200.1195,15329.0
2023-06-01 14:20:00,213.1,213.12,212.92,213.02,34223.0,200.1571,200.1759,199.988,200.082,34223.0
2023-06-01 14:25:00,213.02,213.05,212.83,212.89,26751.0,200.082,200.1102,199.9035,199.9599,26751.0
2023-06-01 14:30:00,212.89,213.23,212.87,213.16,40158.0,199.9599,200.2792,199.9411,200.2135,40158.0
2023-06-01 14:35:00,213.16,213.4,213.11,213.4,14073.0,200.2135,200.4389,200.1665,200.4389,14073.0
2023-06-01 14:40:00,213.37,213.84,213.36,213.74,13571.0,200.4107,200.8522,200.4013,200.7582,13571.0
2023-06-01 14:45:00,213.78,214.18,213.77,213.89,17229.0,200.7958,201.1715,200.7864,200.8991,17229.0
2023-06-01 14:50:00,213.89,214.12,213.75,213.9,74012.0,200.8991,201.1152,200.7676,200.9085,74012.0
2023-06-01 14:55:00,213.9,214.11,213.76,214.04,30302.0,200.9085,201.1058,200.777,201.04,30302.0
2023-06-01 15:00:00,214.06,214.93,214.06,214.87,15110.0,201.0588,201.876,201.0588,201.8196,15110.0
2023-06-01 15:05:00,214.9,215.18,214.76,214.81,27247.0,201.8478,202.1108,201.7163,201.7633,27247.0
2023-06-01 15:10:00,214.8,215.2,214.77,215.05,18529.0,201.7539,202.1296,201.7257,201.9887,18529.0
2023-06-01 15:15:00,215.05,215.05,214.75,214.79,24539.0,201.9887,201.9887,201.7069,201.7445,24539.0
2023-06-01 15:20:00,214.81,215.08,214.8,214.97,13046.0,201.7633,202.0169,201.7539,201.9135,13046.0
2023-06-01 15:25:00,215.0,215.01,214.56,214.59,22633.0,201.9417,201.9511,201.5284,201.5566,22633.0
2023-06-01 15:30:00,214.59,214.64,214.09,214.12,28028.0,201.5566,201.6036,201.087,201.1152,28028.0
2023-06-01 15:35:00,214.11,214.11,213.74,213.75,25050.0,201.1058,201.1058,200.7582,200.7676,25050.0
2023-06-01 15:40:00,213.77,213.98,213.69,213.98,26142.0,200.7864,200.9837,200.7113,200.9837,26142.0
2023-06-01 15:45:00,214.0,214.49,214.0,214.49,21865.0,201.0025,201.4627,201.0025,201.4627,21865.0
2023-06-01 15:50:00,214.47,214.47,214.1,214.2,60889.0,201.4439,201.4439,201.0964,201.1903,60889.0
2023-06-01 15:55:00,214.18,214.3,213.87,214.3,127802.0,201.1715,201.2842,200.8804,201.2842,127802.0
2023-06-02 09:30:00,213.95,214.27,212.02,214.12,136112.0,200.9555,201.2561,199.1427,201.1152,136112.0
2023-06-02 09:35:00,214.25,214.59,213.65,214.53,32831.0,201.2373,201.5566,200.6737,201.5003,32831.0
2023-06-02 09:40:00,214.64,215.32,214.55,215.31,45045.0,201.6036,202.2423,201.519,202.2329,45045.0
2023-06-02 09:45:00,215.17,216.67,215.13,215.72,51331.0,202.1014,203.5103,202.0638,202.618,51331.0
2023-06-02 09:50:00,215.72,216.35,215.72,216.02,35752.0,202.618,203.2097,202.618,202.8998,35752.0
2023-06-02 09:55:00,216.01,216.2,215.59,215.63,32192.0,202.8904,203.0688,202.4959,202.5335,32192.0
2023-06-02 10:00:00,215.73,216.58,215.72,215.99,19621.0,202.6274,203.4258,202.618,202.8716,19621.0
2023-06-02 10:05:00,215.99,216.75,215.99,216.69,20848.0,202.8716,203.5854,202.8716,203.5291,20848.0
2023-06-02 10:10:00,216.68,217.19,216.61,216.61,22596.0,203.5197,203.9987,203.4539,203.4539,22596.0
2023-06-02 10:15:00,216.52,216.61,215.73,216.03,20119.0,203.3694,203.4539,202.6274,202.9092,20119.0
2023-06-02 10:20:00,216.03,216.36,215.83,216.34,20047.0,202.9092,203.2191,202.7213,203.2003,20047.0
2023-06-02 10:25:00,216.27,216.29,215.99,216.19,15374.0,203.1346,203.1534,202.8716,203.0594,15374.0
2023-06-02 10:30:00,216.17,216.36,216.12,216.23,17225.0,203.0407,203.2191,202.9937,203.097,17225.0
2023-06-02 10:35:00,216.24,216.4,216.21,216.3,25167.0,203.1064,203.2567,203.0782,203.1628,25167.0
2023-06-02 10:40:00,216.3,216.35,215.93,215.97,25417.0,203.1628,203.2097,202.8152,202.8528,25417.0
2023-06-02 10:45:00,215.97,216.09,215.75,215.98,33576.0,202.8528,202.9655,202.6462,202.8622,33576.0
2023-06-02 10:50:00,215.98,215.99,215.63,215.75,31605.0,202.8622,202.8716,202.5335,202.6462,31605.0
2023-06-02 10:55:00,215.74,216.63,215.71,216.42,17677.0,202.6368,203.4727,202.6086,203.2755,17677.0
2023-06-02 11:00:00,216.42,216.88,216.36,216.74,18766.0,203.2755,203.7075,203.2191,203.576,18766.0
2023-06-02 11:05:00,216.74,216.74,216.18,216.18,13200.0,203.576,203.576,203.05,203.05,13200.0
2023-06-02 11:10:00,216.26,216.52,216.25,216.28,15068.0,203.1252,203.3694,203.1158,203.144,15068.0
2023-06-02 11:15:00,216.32,216.4,216.18,216.26,17909.0,203.1815,203.2567,203.05,203.1252,17909.0
2023-06-02 11:20:00,216.26,216.7,216.24,216.62,11526.0,203.1252,203.5385,203.1064,203.4633,11526.0
2023-06-02 11:25:00,216.62,216.8,216.19,216.22,31511.0,203.4633,203.6324,203.0594,203.0876,31511.0
2023-06-02 11:30:00,216.27,216.59,216.23,216.25,15083.0,203.1346,203.4351,203.097,203.1158,15083.0
2023-06-02 11:35:00,216.22,216.24,215.66,215.86,28170.0,203.0876,203.1064,202.5616,202.7495,28170.0
2023-06-02 11:40:00,215.9,215.97,215.61,215.82,36045.0,202.7871,202.8528,202.5147,202.7119,36045.0
2023-06-02 11:45:00,215.95,216.08,215.83,215.93,20766.0,202.834,202.9561,202.7213,202.8152,20766.0
2023-06-02 11:50:00,215.98,216.08,215.93,215.98,19606.0,202.8622,202.9561,202.8152,202.8622,19606.0
2023-06-02 11:55:00,215.98,216.24,215.86,215.86,68213.0,202.8622,203.1064,202.7495,202.7495,68213.0
2023-06-02 12:00:00,215.92,216.09,215.84,215.87,75181.0,202.8058,202.9655,202.7307,202.7589,75181.0
2023-06-02 12:05:00,215.91,216.3,215.87,216.2,21876.0,202.7964,203.1628,202.7589,203.0688,21876.0
2023-06-02 12:10:00,216.19,216.2,215.96,215.96,9163.0,203.0594,203.0688,202.8434,202.8434,9163.0
2023-06-02 12:15:00,215.92,216.02,215.73,215.8,14215.0,202.8058,202.8998,202.6274,202.6931,14215.0
2023-06-02 12:20:00,215.82,215.82,215.68,215.78,12900.0,202.7119,202.7119,202.5804,202.6743,12900.0
2023-06-02 12:25:00,215.77,216.39,215.77,216.15,10944.0,202.665,203.2473,202.665,203.0219,10944.0
2023-06-02 12:30:00,216.17,216.17,215.97,216.0,18041.0,203.0407,203.0407,202.8528,202.881,18041.0
2023-06-02 12:35:00,216.03,216.26,215.98,216.22,16318.0,202.9092,203.1252,202.8622,203.0876,16318.0
2023-06-02 12:40:00,216.25,216.89,216.25,216.83,20238.0,203.1158,203.7169,203.1158,203.6606,20238.0
2023-06-02 12:45:00,216.77,217.2,216.71,217.02,6919.0,203.6042,204.0081,203.5479,203.839,6919.0
2023-06-02 12:50:00,217.07,217.48,216.99,217.36,7040.0,203.886,204.2711,203.8109,204.1584,7040.0
2023-06-02 12:55:00,217.39,217.43,217.25,217.41,4857.0,204.1866,204.2241,204.0551,204.2053,4857.0
2023-06-02 13:00:00,217.44,217.48,217.23,217.4,8520.0,204.2335,204.2711,204.0363,204.196,8520.0
2023-06-02 13:05:00,217.38,217.45,217.33,217.33,5493.0,204.1772,204.2429,204.1302,204.1302,5493.0
2023-06-02 13:10:00,217.36,217.4,217.23,217.38,7385.0,204.1584,204.196,204.0363,204.1772,7385.0
2023-06-02 13:15:00,217.37,217.48,217.36,217.39,7044.0,204.1678,204.2711,204.1584,204.1866,7044.0
2023-06-02 13:20:00,217.42,217.64,217.41,217.61,7288.0,204.2147,204.4214,204.2053,204.3932,7288.0
2023-06-02 13:25:00,217.57,217.67,217.51,217.64,10998.0,204.3556,204.4496,204.2993,204.4214,10998.0
2023-06-02 13:30:00,217.62,218.01,217.59,217.92,16850.0,204.4026,204.7689,204.3744,204.6844,16850.0
2023-06-02 13:35:00,217.9,218.03,217.78,218.01,7999.0,204.6656,204.7877,204.5529,204.7689,7999.0
2023-06-02 13:40:00,218.01,218.19,218.0,218.09,14357.0,204.7689,204.938,204.7595,204.844,14357.0
2023-06-02 13:45:00,218.12,218.68,218.12,218.56,13194.0,204.8722,205.3982,204.8722,205.2855,13194.0
2023-06-02 13:50:00,218.52,218.53,218.09,218.23,13277.0,205.2479,205.2573,204.844,204.9755,13277.0
2023-06-02 13:55:00,218.26,218.71,218.25,218.61,6718.0,205.0037,205.4264,204.9943,205.3325,6718.0
2023-06-02 14:00:00,218.68,218.68,218.45,218.51,4380.0,205.3982,205.3982,205.1822,205.2385,4380.0
2023-06-02 14:05:00,218.51,218.68,218.37,218.41,8649.0,205.2385,205.3982,205.107,205.1446,8649.0
2023-06-02 14:10:00,218.39,218.5,218.33,218.47,8495.0,205.1258,205.2291,205.0695,205.201,8495.0
2023-06-02 14:15:00,218.48,218.74,218.48,218.65,8830.0,205.2104,205.4546,205.2104,205.37,8830.0
2023-06-02 14:20:00,218.64,218.76,218.42,218.42,13351.0,205.3606,205.4734,205.154,205.154,13351.0
2023-06-02 14:25:00,218.41,218.54,218.37,218.47,10847.0,205.1446,205.2667,205.107,205.201,10847.0
2023-06-02 14:30:00,218.46,218.5,218.3,218.34,15623.0,205.1916,205.2291,205.0413,205.0789,15623.0
2023-06-02 14:35:00,218.32,218.38,218.1,218.15,14338.0,205.0601,205.1164,204.8534,204.9004,14338.0
2023-06-02 14:40:00,218.08,218.25,218.07,218.23,15224.0,204.8347,204.9943,204.8253,204.9755,15224.0
2023-06-02 14:45:00,218.21,218.22,217.93,218.03,10481.0,204.9568,204.9661,204.6938,204.7877,10481.0
2023-06-02 14:50:00,218.06,218.14,217.83,217.83,8969.0,204.8159,204.891,204.5998,204.5998,8969.0
2023-06-02 14:55:00,217.83,218.07,217.83,218.01,10779.0,204.5998,204.8253,204.5998,204.7689,10779.0
2023-06-02 15:00:00,218.02,218.04,217.9,218.01,9885.0,204.7783,204.7971,204.6656,204.7689,9885.0
2023-06-02 15:05:00,217.99,218.04,217.94,217.97,13619.0,204.7501,204.7971,204.7032,204.7313,13619.0
2023-06-02 15:10:00,217.96,218.1,217.81,218.06,19055.0,204.7219,204.8534,204.581,204.8159,19055.0
2023-06-02 15:15:00,218.1,218.13,217.82,217.86,10782.0,204.8534,204.8816,204.5904,204.628,10782.0
2023-06-02 15:20:00,217.88,217.95,217.75,217.75,14718.0,204.6468,204.7125,204.5247,204.5247,14718.0
2023-06-02 15:25:00,217.75,217.84,217.66,217.78,23104.0,204.5247,204.6092,204.4402,204.5529,23104.0
2023-06-02 15:30:00,217.79,217.82,217.59,217.75,32651.0,204.5623,204.5904,204.3744,204.5247,32651.0
2023-06-02 15:35:00,217.77,217.95,217.62,217.67,39713.0,204.5435,204.7125,204.4026,204.4496,39713.0
2023-06-02 15:40:00,217.67,218.06,217.62,217.98,34289.0,204.4496,204.8159,204.4026,204.7407,34289.0
2023-06-02 15:45:00,217.98,218.25,217.97,218.02,27601.0,204.7407,204.9943,204.7313,204.7783,27601.0
2023-06-02 15:50:00,217.95,218.12,217.88,218.05,96495.0,204.7125,204.8722,204.6468,204.8065,96495.0
2023-06-02 15:55:00,218.08,218.12,217.93,218.07,149690.0,204.8347,204.8722,204.6938,204.8253,149690.0
2023-06-05 09:30:00,219.61,219.9,218.47,219.8,52874.0,206.2717,206.5441,205.201,206.4502,52874.0
2023-06-05 09:35:00,219.88,220.7,219.81,220.1,13104.0,206.5253,207.2955,206.4596,206.732,13104.0
2023-06-05 09:40:00,220.13,220.22,219.52,220.15,7444.0,206.7601,206.8447,206.1872,206.7789,7444.0
2023-06-05 09:45:00,220.25,220.48,220.18,220.28,7940.0,206.8729,207.0889,206.8071,206.901,7940.0
2023-06-05 09:50:00,220.28,220.71,220.16,220.71,9645.0,206.901,207.3049,206.7883,207.3049,9645.0
2023-06-05 09:55:00,220.67,221.66,220.5,221.59,17135.0,207.2673,208.1972,207.1077,208.1315,17135.0
2023-06-05 10:00:00,221.67,222.31,221.64,222.03,22564.0,208.2066,208.8077,208.1784,208.5447,22564.0
2023-06-05 10:05:00,221.96,222.28,221.66,221.7,15977.0,208.479,208.7796,208.1972,208.2348,15977.0
2023-06-05 10:10:00,221.71,222.3,221.71,222.13,12485.0,208.2442,208.7983,208.2442,208.6387,12485.0
2023-06-05 10:15:00,222.08,222.46,222.01,222.36,17498.0,208.5917,208.9486,208.526,208.8547,17498.0
2023-06-05 10:20:00,222.39,222.46,221.45,221.9,26390.0,208.8829,208.9486,208.0,208.4226,26390.0
2023-06-05 10:25:00,221.9,221.99,221.64,221.69,14648.0,208.4226,208.5072,208.1784,208.2254,14648.0
2023-06-05 10:30:00,221.68,222.06,221.5,222.06,8441.0,208.216,208.5729,208.0469,208.5729,8441.0
2023-06-05 10:35:00,222.06,222.07,221.41,221.59,12570.0,208.5729,208.5823,207.9624,208.1315,12570.0
2023-06-05 10:40:00,221.7,221.85,221.36,221.36,10424.0,208.2348,208.3757,207.9154,207.9154,10424.0
2023-06-05 10:45:00,221.33,221.64,221.2,221.53,9763.0,207.8873,208.1784,207.7652,208.0751,9763.0
2023-06-05 10:50:00,221.45,221.57,221.32,221.38,11118.0,208.0,208.1127,207.8779,207.9342,11118.0
2023-06-05 10:55:00,221.33,221.49,221.17,221.17,32217.0,207.8873,208.0375,207.737,207.737,32217.0
2023-06-05 11:00:00,221.15,221.56,221.07,221.56,10521.0,207.7182,208.1033,207.643,208.1033,10521.0
2023-06-05 11:05:00,221.52,221.52,221.22,221.38,8930.0,208.0657,208.0657,207.7839,207.9342,8930.0
2023-06-05 11:10:00,221.36,221.45,221.2,221.29,9153.0,207.9154,208.0,207.7652,207.8497,9153.0
2023-06-05 11:15:00,221.32,221.44,221.25,221.37,8350.0,207.8779,207.9906,207.8121,207.9248,8350.0
2023-06-05 11:20:00,221.41,221.61,221.21,221.53,18595.0,207.9624,208.1503,207.7745,208.0751,18595.0
2023-06-05 11:25:00,221.48,221.77,221.42,221.66,8031.0,208.0281,208.3005,207.9718,208.1972,8031.0
2023-06-05 11:30:00,221.74,221.89,221.6,221.75,18166.0,208.2724,208.4132,208.1409,208.2817,18166.0
2023-06-05 11:35:00,221.81,222.0,221.72,221.81,16782.0,208.3381,208.5166,208.2536,208.3381,16782.0
2023-06-05 11:40:00,221.84,222.2,221.71,222.16,11029.0,208.3663,208.7044,208.2442,208.6668,11029.0
2023-06-05 11:45:00,222.25,222.52,222.17,222.25,11787.0,208.7514,209.005,208.6762,208.7514,11787.0
2023-06-05 11:50:00,222.23,222.52,222.16,222.38,9800.0,208.7326,209.005,208.6668,208.8735,9800.0
2023-06-05 11:55:00,222.41,222.57,222.33,222.47,9932.0,208.9017,209.0519,208.8265,208.958,9932.0
2023-06-05 12:00:00,222.46,222.67,222.4,222.62,14904.0,208.9486,209.1459,208.8923,209.0989,14904.0
2023-06-05 12:05:00,222.66,222.81,222.55,222.7,23210.0,209.1365,209.2774,209.0332,209.174,23210.0
2023-06-05 12:10:00,222.7,222.78,222.58,222.66,14028.0,209.174,209.2492,209.0613,209.1365,14028.0
2023-06-05 12:15:00,222.68,222.78,222.65,222.71,11301.0,209.1553,209.2492,209.1271,209.1834,11301.0
2023-06-05 12:20:00,222.74,222.86,222.59,222.75,22016.0,209.2116,209.3243,209.0707,209.221,22016.0
2023-06-05 12:25:00,222.78,222.78,222.56,222.56,10619.0,209.2492,209.2492,209.0426,209.0426,10619.0
2023-06-05 12:30:00,222.58,222.66,222.5,222.66,17443.0,209.0613,209.1365,208.9862,209.1365,17443.0
2023-06-05 12:35:00,222.64,222.81,222.55,222.81,7654.0,209.1177,209.2774,209.0332,209.2774,7654.0
2023-06-05 12:40:00,222.77,223.05,222.77,222.98,11510.0,209.2398,209.5028,209.2398,209.437,11510.0
2023-06-05 12:45:00,223.01,223.02,222.79,222.96,10455.0,209.4652,209.4746,209.2586,209.4183,10455.0
2023-06-05 12:50:00,222.95,223.02,222.81,222.83,10569.0,209.4089,209.4746,209.2774,209.2962,10569.0
2023-06-05 12:55:00,222.82,222.85,222.69,222.81,7807.0,209.2868,209.3149,209.1647,209.2774,7807.0
2023-06-05 13:00:00,222.78,222.79,222.62,222.7,8011.0,209.2492,209.2586,209.0989,209.174,8011.0
2023-06-05 13:05:00,222.72,222.76,222.63,222.72,9156.0,209.1928,209.2304,209.1083,209.1928,9156.0
2023-06-05 13:10:00,222.7,222.71,222.51,222.51,11758.0,209.174,209.1834,208.9956,208.9956,11758.0
2023-06-05 13:15:00,222.56,222.56,222.22,222.4,15243.0,209.0426,209.0426,208.7232,208.8923,15243.0
2023-06-05 13:20:00,222.42,222.52,222.01,222.11,8408.0,208.9111,209.005,208.526,208.6199,8408.0
2023-06-05 13:25:00,222.13,222.25,221.89,221.99,10521.0,208.6387,208.7514,208.4132,208.5072,10521.0
2023-06-05 13:30:00,221.95,221.96,221.78,221.86,5182.0,208.4696,208.479,208.3099,208.3851,5182.0
2023-06-05 13:35:00,221.9,222.05,221.88,222.02,8773.0,208.4226,208.5635,208.4039,208.5354,8773.0
2023-06-05 13:40:00,222.05,222.22,221.97,222.17,14365.0,208.5635,208.7232,208.4884,208.6762,14365.0
2023-06-05 13:45:00,222.18,222.26,222.14,222.21,6628.0,208.6856,208.7608,208.6481,208.7138,6628.0
2023-06-05 13:50:00,222.24,222.29,222.12,222.27,10485.0,208.742,208.789,208.6293,208.7702,10485.0
2023-06-05 13:55:00,222.29,222.53,222.29,222.44,17162.0,208.789,209.0144,208.789,208.9298,17162.0
2023-06-05 14:00:00,222.41,222.41,222.13,222.26,12005.0,208.9017,208.9017,208.6387,208.7608,12005.0
2023-06-05 14:05:00,222.29,222.39,222.19,222.34,8951.0,208.789,208.8829,208.695,208.8359,8951.0
2023-06-05 14:10:00,222.36,222.64,222.35,222.56,12083.0,208.8547,209.1177,208.8453,209.0426,12083.0
2023-06-05 14:15:00,222.52,222.67,222.42,222.67,10128.0,209.005,209.1459,208.9111,209.1459,10128.0
2023-06-05 14:20:00,222.68,222.69,222.42,222.48,10764.0,209.1553,209.1647,208.9111,208.9674,10764.0
2023-06-05 14:25:00,222.44,222.48,222.23,222.47,5601.0,208.9298,208.9674,208.7326,208.958,5601.0
2023-06-05 14:30:00,222.47,222.58,221.96,222.2,17118.0,208.958,209.0613,208.479,208.7044,17118.0
2023-06-05 14:35:00,222.22,222.37,222.04,222.11,8293.0,208.7232,208.8641,208.5541,208.6199,8293.0
2023-06-05 14:40:00,222.11,222.14,221.86,221.93,10494.0,208.6199,208.6481,208.3851,208.4508,10494.0
2023-06-05 14:45:00,221.93,221.97,221.72,221.92,12811.0,208.4508,208.4884,208.2536,208.4414,12811.0
2023-06-05 14:50:00,221.96,222.27,221.93,222.26,10901.0,208.479,208.7702,208.4508,208.7608,10901.0
2023-06-05 14:55:00,222.28,222.41,222.17,222.22,11243.0,208.7796,208.9017,208.6762,208.7232,11243.0
2023-06-05 15:00:00,222.17,222.22,221.98,221.98,12986.0,208.6762,208.7232,208.4978,208.4978,12986.0
2023-06-05 15:05:00,221.98,222.34,221.89,222.22,15420.0,208.4978,208.8359,208.4132,208.7232,15420.0
2023-06-05 15:10:00,222.25,222.54,222.2,222.46,9936.0,208.7514,209.0238,208.7044,208.9486,9936.0
2023-06-05 15:15:00,222.46,222.46,222.0,222.03,15770.0,208.9486,208.9486,208.5166,208.5447,15770.0
2023-06-05 15:20:00,222.07,222.24,222.05,222.21,12262.0,208.5823,208.742,208.5635,208.7138,12262.0
2023-06-05 15:25:00,222.17,222.18,221.87,221.88,13605.0,208.6762,208.6856,208.3945,208.4039,13605.0
2023-06-05 15:30:00,221.92,222.08,221.82,221.84,14067.0,208.4414,208.5917,208.3475,208.3663,14067.0
2023-06-05 15:35:00,221.81,221.93,221.76,221.78,17038.0,208.3381,208.4508,208.2911,208.3099,17038.0
2023-06-05 15:40:00,221.78,221.95,221.75,221.89,22243.0,208.3099,208.4696,208.2817,208.4132,22243.0
2023-06-05 15:45:00,221.91,222.01,221.78,222.01,20381.0,208.432,208.526,208.3099,208.526,20381.0
2023-06-05 15:50:00,222.03,222.28,221.89,221.94,42681.0,208.5447,208.7796,208.4132,208.4602,42681.0
2023-06-05 15:55:00,221.89,222.02,221.72,221.89,138086.0,208.4132,208.5354,208.2536,208.4132,138086.0
2023-06-06 09:30:00,223.08,223.17,221.8,221.8,52292.0,209.531,209.6155,208.3287,208.3287,52292.0
2023-06-06 09:35:00,221.9,221.94,220.88,221.28,14706.0,208.4226,208.4602,207.4646,207.8403,14706.0
2023-06-06 09:40:00,221.31,222.23,221.25,222.19,7046.0,207.8685,208.7326,207.8121,208.695,7046.0
2023-06-06 09:45:00,222.2,222.2,221.41,221.88,9956.0,208.7044,208.7044,207.9624,208.4039,9956.0
2023-06-06 09:50:00,221.92,222.24,221.49,221.76,10840.0,208.4414,208.742,208.0375,208.2911,10840.0
2023-06-06 09:55:00,221.82,222.01,221.51,221.62,9693.0,208.3475,208.526,208.0563,208.1596,9693.0
2023-06-06 10:00:00,221.65,221.65,220.69,220.96,12678.0,208.1878,208.1878,207.2861,207.5397,12678.0
2023-06-06 10:05:00,221.05,221.22,220.87,221.01,8267.0,207.6243,207.7839,207.4552,207.5867,8267.0
2023-06-06 10:10:00,220.86,221.09,220.68,220.94,7600.0,207.4458,207.6618,207.2767,207.5209,7600.0
2023-06-06 10:15:00,220.9,221.09,220.69,221.07,7487.0,207.4834,207.6618,207.2861,207.643,7487.0
2023-06-06 10:20:00,221.0,221.02,220.72,220.86,5754.0,207.5773,207.5961,207.3143,207.4458,5754.0
2023-06-06 10:25:00,220.71,221.09,220.7,220.94,10255.0,207.3049,207.6618,207.2955,207.5209,10255.0
2023-06-06 10:30:00,220.93,221.26,220.81,221.21,8582.0,207.5116,207.8215,207.3988,207.7745,8582.0
2023-06-06 10:35:00,221.25,221.34,220.99,221.0,18719.0,207.8121,207.8967,207.5679,207.5773,18719.0
2023-06-06 10:40:00,221.0,221.18,220.86,220.96,15529.0,207.5773,207.7464,207.4458,207.5397,15529.0
2023-06-06 10:45:00,221.01,221.3,220.81,220.9,10276.0,207.5867,207.8591,207.3988,207.4834,10276.0
2023-06-06 10:50:00,220.82,220.92,220.66,220.87,9192.0,207.4082,207.5022,207.258,207.4552,9192.0
2023-06-06 10:55:00,220.81,220.82,220.42,220.53,10384.0,207.3988,207.4082,207.0325,207.1358,10384.0
2023-06-06 11:00:00,220.59,221.05,220.59,220.87,19536.0,207.1922,207.6243,207.1922,207.4552,19536.0
2023-06-06 11:05:00,220.87,220.92,220.75,220.92,9068.0,207.4552,207.5022,207.3425,207.5022,9068.0
2023-06-06 11:10:00,220.88,220.94,220.65,220.69,13316.0,207.4646,207.5209,207.2486,207.2861,13316.0
2023-06-06 11:15:00,220.65,220.78,220.53,220.64,9772.0,207.2486,207.3707,207.1358,207.2392,9772.0
2023-06-06 11:20:00,220.64,220.64,220.35,220.41,9399.0,207.2392,207.2392,206.9668,207.0231,9399.0
2023-06-06 11:25:00,220.53,220.53,220.25,220.43,10805.0,207.1358,207.1358,206.8729,207.0419,10805.0
2023-06-06 11:30:00,220.44,220.58,220.24,220.29,15667.0,207.0513,207.1828,206.8635,206.9104,15667.0
2023-06-06 11:35:00,220.26,220.65,220.1,220.65,7217.0,206.8822,207.2486,206.732,207.2486,7217.0
2023-06-06 11:40:00,220.57,220.68,220.51,220.66,6767.0,207.1734,207.2767,207.1171,207.258,6767.0
2023-06-06 11:45:00,220.66,220.87,220.52,220.87,23196.0,207.258,207.4552,207.1265,207.4552,23196.0
2023-06-06 11:50:00,220.87,221.27,220.87,221.16,5220.0,207.4552,207.8309,207.4552,207.7276,5220.0
2023-06-06 11:55:00,221.12,221.18,220.87,220.92,7595.0,207.69,207.7464,207.4552,207.5022,7595.0
2023-06-06 12:00:00,220.87,220.96,220.62,220.63,7546.0,207.4552,207.5397,207.2204,207.2298,7546.0
2023-06-06 12:05:00,220.59,220.6,220.27,220.38,5599.0,207.1922,207.2016,206.8916,206.995,5599.0
2023-06-06 12:10:00,220.48,220.5,220.25,220.38,7757.0,207.0889,207.1077,206.8729,206.995,7757.0
2023-06-06 12:15:00,220.41,220.47,220.23,220.27,7050.0,207.0231,207.0795,206.8541,206.8916,7050.0
2023-06-06 12:20:00,220.23,220.44,220.21,220.37,7007.0,206.8541,207.0513,206.8353,206.9856,7007.0
2023-06-06 12:25:00,220.36,220.44,220.09,220.1,5439.0,206.9762,207.0513,206.7226,206.732,5439.0
2023-06-06 12:30:00,220.11,220.11,219.72,219.76,9968.0,206.7414,206.7414,206.375,206.4126,9968.0
2023-06-06 12:35:00,219.73,219.74,219.41,219.41,12701.0,206.3844,206.3938,206.0839,206.0839,12701.0
2023-06-06 12:40:00,219.38,219.5,219.28,219.44,13857.0,206.0557,206.1684,205.9618,206.112,13857.0
2023-06-06 12:45:00,219.43,219.51,219.32,219.37,7187.0,206.1027,206.1778,205.9993,206.0463,7187.0
2023-06-06 12:50:00,219.39,219.65,219.38,219.64,9527.0,206.0651,206.3093,206.0557,206.2999,9527.0
2023-06-06 12:55:00,219.69,219.69,219.4,219.49,9704.0,206.3469,206.3469,206.0745,206.159,9704.0
2023-06-06 13:00:00,219.57,219.81,219.42,219.76,7027.0,206.2342,206.4596,206.0933,206.4126,7027.0
2023-06-06 13:05:00,219.74,220.25,219.68,220.17,5735.0,206.3938,206.8729,206.3375,206.7977,5735.0
2023-06-06 13:10:00,220.2,220.28,220.05,220.07,5901.0,206.8259,206.901,206.685,206.7038,5901.0
2023-06-06 13:15:00,220.15,220.54,220.15,220.32,8889.0,206.7789,207.1452,206.7789,206.9386,8889.0
2023-06-06 13:20:00,220.4,220.4,220.21,220.33,4676.0,207.0137,207.0137,206.8353,206.948,4676.0
2023-06-06 13:25:00,220.37,220.41,220.2,220.22,8005.0,206.9856,207.0231,206.8259,206.8447,8005.0
2023-06-06 13:30:00,220.26,220.4,220.21,220.22,7410.0,206.8822,207.0137,206.8353,206.8447,7410.0
2023-06-06 13:35:00,220.24,220.34,220.18,220.21,6024.0,206.8635,206.9574,206.8071,206.8353,6024.0
2023-06-06 13:40:00,220.25,220.27,220.05,220.06,4147.0,206.8729,206.8916,206.685,206.6944,4147.0
2023-06-06 13:45:00,220.05,220.32,220.05,220.15,5070.0,206.685,206.9386,206.685,206.7789,5070.0
2023-06-06 13:50:00,220.11,220.2,220.11,220.19,4360.0,206.7414,206.8259,206.7414,206.8165,4360.0
2023-06-06 13:55:00,220.18,220.43,220.09,220.39,5281.0,206.8071,207.0419,206.7226,207.0044,5281.0
2023-06-06 14:00:00,220.39,220.68,220.39,220.68,10175.0,207.0044,207.2767,207.0044,207.2767,10175.0
2023-06-06 14:05:00,220.7,220.93,220.59,220.93,6666.0,207.2955,207.5116,207.1922,207.5116,6666.0
2023-06-06 14:10:00,220.93,220.96,220.7,220.74,5173.0,207.5116,207.5397,207.2955,207.3331,5173.0
2023-06-06 14:15:00,220.7,220.76,220.59,220.75,4313.0,207.2955,207.3519,207.1922,207.3425,4313.0
2023-06-06 14:20:00,220.73,220.76,220.59,220.62,5227.0,207.3237,207.3519,207.1922,207.2204,5227.0
2023-06-06 14:25:00,220.58,220.65,220.51,220.61,8004.0,207.1828,207.2486,207.1171,207.211,8004.0
2023-06-06 14:30:00,220.65,220.76,220.61,220.67,2564.0,207.2486,207.3519,207.211,207.2673,2564.0
2023-06-06 14:35:00,220.69,220.69,220.52,220.59,2977.0,207.2861,207.2861,207.1265,207.1922,2977.0
2023-06-06 14:40:00,220.59,220.86,220.56,220.77,10465.0,207.1922,207.4458,207.164,207.3613,10465.0
2023-06-06 14:45:00,220.76,220.89,220.7,220.76,5517.0,207.3519,207.474,207.2955,207.3519,5517.0
2023-06-06 14:50:00,220.74,220.87,220.72,220.73,3586.0,207.3331,207.4552,207.3143,207.3237,3586.0
2023-06-06 14:55:00,220.71,220.73,220.59,220.73,6015.0,207.3049,207.3237,207.1922,207.3237,6015.0
2023-06-06 15:00:00,220.72,220.79,220.64,220.76,7586.0,207.3143,207.3801,207.2392,207.3519,7586.0
2023-06-06 15:05:00,220.76,220.94,220.72,220.8,7932.0,207.3519,207.5209,207.3143,207.3894,7932.0
2023-06-06 15:10:00,220.79,220.87,220.66,220.67,6184.0,207.3801,207.4552,207.258,207.2673,6184.0
2023-06-06 15:15:00,220.66,220.85,220.66,220.83,9318.0,207.258,207.4364,207.258,207.4176,9318.0
2023-06-06 15:20:00,220.84,220.95,220.74,220.85,9616.0,207.427,207.5303,207.3331,207.4364,9616.0
2023-06-06 15:25:00,220.88,221.03,220.79,220.79,6983.0,207.4646,207.6055,207.3801,207.3801,6983.0
2023-06-06 15:30:00,220.79,220.96,220.78,220.9,7346.0,207.3801,207.5397,207.3707,207.4834,7346.0
2023-06-06 15:35:00,220.89,221.01,220.85,220.91,13290.0,207.474,207.5867,207.4364,207.4928,13290.0
2023-06-06 15:40:00,220.95,221.11,220.83,221.09,16203.0,207.5303,207.6806,207.4176,207.6618,16203.0
2023-06-06 15:45:00,221.05,221.46,221.05,221.37,19174.0,207.6243,208.0094,207.6243,207.9248,19174.0
2023-06-06 15:50:00,221.39,221.55,221.3,221.49,22683.0,207.9436,208.0939,207.8591,208.0375,22683.0
2023-06-06 15:55:00,221.47,221.49,221.17,221.21,65262.0,208.0188,208.0375,207.737,207.7745,65262.0
2023-06-07 09:30:00,220.76,220.95,219.73,220.95,40929.0,207.3519,207.5303,206.3844,207.5303,40929.0
2023-06-07 09:35:00,221.09,221.16,220.52,221.0,9729.0,207.6618,207.7276,207.1265,207.5773,9729.0
2023-06-07 09:40:00,221.1,221.49,220.6,220.9,9973.0,207.6712,208.0375,207.2016,207.4834,9973.0
2023-06-07 09:45:00,220.96,221.45,220.6,221.43,5872.0,207.5397,208.0,207.2016,207.9812,5872.0
2023-06-07 09:50:00,221.43,221.57,221.19,221.19,13097.0,207.9812,208.1127,207.7558,207.7558,13097.0
2023-06-07 09:55:00,221.17,221.31,220.68,220.68,17521.0,207.737,207.8685,207.2767,207.2767,17521.0
2023-06-07 10:00:00,220.62,220.83,220.12,220.4,12997.0,207.2204,207.4176,206.7507,207.0137,12997.0
2023-06-07 10:05:00,220.39,220.39,219.9,219.98,8775.0,207.0044,207.0044,206.5441,206.6193,8775.0
2023-06-07 10:10:00,220.01,220.31,220.01,220.31,6669.0,206.6474,206.9292,206.6474,206.9292,6669.0
2023-06-07 10:15:00,220.33,220.66,220.22,220.22,13477.0,206.948,207.258,206.8447,206.8447,13477.0
2023-06-07 10:20:00,220.26,220.45,220.11,220.4,9234.0,206.8822,207.0607,206.7414,207.0137,9234.0
2023-06-07 10:25:00,220.53,221.18,220.53,221.08,7533.0,207.1358,207.7464,207.1358,207.6524,7533.0
2023-06-07 10:30:00,221.16,221.3,220.86,220.97,10857.0,207.7276,207.8591,207.4458,207.5491,10857.0
2023-06-07 10:35:00,220.97,221.87,220.93,221.55,12213.0,207.5491,208.3945,207.5116,208.0939,12213.0
2023-06-07 10:40:00,221.52,221.54,221.13,221.48,7740.0,208.0657,208.0845,207.6994,208.0281,7740.0
2023-06-07 10:45:00,221.54,221.71,221.2,221.21,4162.0,208.0845,208.2442,207.7652,207.7745,4162.0
2023-06-07 10:50:00,221.23,221.67,221.19,221.45,7746.0,207.7933,208.2066,207.7558,208.0,7746.0
2023-06-07 10:55:00,221.48,221.53,221.14,221.33,13578.0,208.0281,208.0751,207.7088,207.8873,13578.0
2023-06-07 11:00:00,221.26,221.69,221.17,221.35,4696.0,207.8215,208.2254,207.737,207.906,4696.0
2023-06-07 11:05:00,221.35,221.35,221.0,221.22,11227.0,207.906,207.906,207.5773,207.7839,11227.0
2023-06-07 11:10:00,221.21,221.29,221.02,221.09,10460.0,207.7745,207.8497,207.5961,207.6618,10460.0
2023-06-07 11:15:00,221.14,221.37,220.86,220.95,13273.0,207.7088,207.9248,207.4458,207.5303,13273.0
2023-06-07 11:20:00,220.98,220.99,220.5,220.51,10589.0,207.5585,207.5679,207.1077,207.1171,10589.0
2023-06-07 11:25:00,220.45,220.71,220.45,220.56,6740.0,207.0607,207.3049,207.0607,207.164,6740.0
2023-06-07 11:30:00,220.56,220.56,220.17,220.23,17952.0,207.164,207.164,206.7977,206.8541,17952.0
2023-06-07 11:35:00,220.27,220.37,220.18,220.31,6352.0,206.8916,206.9856,206.8071,206.9292,6352.0
2023-06-07 11:40:00,220.31,220.54,220.29,220.5,9392.0,206.9292,207.1452,206.9104,207.1077,9392.0
2023-06-07 11:45:00,220.5,220.5,220.27,220.34,4206.0,207.1077,207.1077,206.8916,206.9574,4206.0
2023-06-07 11:50:00,220.35,220.36,220.09,220.13,10526.0,206.9668,206.9762,206.7226,206.7601,10526.0
2023-06-07 11:55:00,220.06,220.25,219.85,220.13,8965.0,206.6944,206.8729,206.4971,206.7601,8965.0
2023-06-07 12:00:00,220.23,220.23,219.94,220.02,5073.0,206.8541,206.8541,206.5817,206.6568,5073.0
2023-06-07 12:05:00,220.15,220.21,220.0,220.0,7352.0,206.7789,206.8353,206.638,206.638,7352.0
2023-06-07 12:10:00,220.07,220.24,219.98,220.12,6098.0,206.7038,206.8635,206.6193,206.7507,6098.0
2023-06-07 12:15:00,220.11,220.54,220.11,220.38,5830.0,206.7414,207.1452,206.7414,206.995,5830.0
2023-06-07 12:20:00,220.44,220.7,220.44,220.58,6422.0,207.0513,207.2955,207.0513,207.1828,6422.0
2023-06-07 12:25:00,220.55,220.92,220.54,220.85,6561.0,207.1546,207.5022,207.1452,207.4364,6561.0
2023-06-07 12:30:00,220.82,220.98,220.63,220.85,9706.0,207.4082,207.5585,207.2298,207.4364,9706.0
2023-06-07 12:35:00,220.95,220.98,220.62,220.62,6998.0,207.5303,207.5585,207.2204,207.2204,6998.0
2023-06-07 12:40:00,220.6,220.64,220.39,220.4,5380.0,207.2016,207.2392,207.0044,207.0137,5380.0
2023-06-07 12:45:00,220.4,220.44,220.06,220.2,12819.0,207.0137,207.0513,206.6944,206.8259,12819.0
2023-06-07 12:50:00,220.23,220.31,220.1,220.16,11094.0,206.8541,206.9292,206.732,206.7883,11094.0
2023-06-07 12:55:00,220.19,220.41,220.09,220.4,7826.0,206.8165,207.0231,206.7226,207.0137,7826.0
2023-06-07 13:00:00,220.37,220.78,220.37,220.74,6833.0,206.9856,207.3707,206.9856,207.3331,6833.0
2023-06-07 13:05:00,220.74,220.75,220.51,220.66,8493.0,207.3331,207.3425,207.1171,207.258,8493.0
2023-06-07 13:10:00,220.74,220.89,220.53,220.71,8900.0,207.3331,207.474,207.1358,207.3049,8900.0
2023-06-07 13:15:00,220.76,221.06,220.76,220.98,5331.0,207.3519,207.6337,207.3519,207.5585,5331.0
2023-06-07 13:20:00,221.05,221.23,220.99,221.05,6490.0,207.6243,207.7933,207.5679,207.6243,6490.0
2023-06-07 13:25:00,220.99,221.28,220.99,221.13,6989.0,207.5679,207.8403,207.5679,207.6994,6989.0
2023-06-07 13:30:00,221.13,221.13,220.87,220.99,6481.0,207.6994,207.6994,207.4552,207.5679,6481.0
2023-06-07 13:35:00,221.05,221.06,220.73,221.03,9796.0,207.6243,207.6337,207.3237,207.6055,9796.0
2023-06-07 13:40:00,221.04,221.15,220.85,221.15,5350.0,207.6149,207.7182,207.4364,207.7182,5350.0
2023-06-07 13:45:00,221.33,221.33,221.15,221.25,6641.0,207.8873,207.8873,207.7182,207.8121,6641.0
2023-06-07 13:50:00,221.24,221.27,221.0,221.05,5302.0,207.8027,207.8309,207.5773,207.6243,5302.0
2023-06-07 13:55:00,221.08,221.24,221.06,221.12,6157.0,207.6524,207.8027,207.6337,207.69,6157.0
2023-06-07 14:00:00,221.16,221.16,220.92,221.01,7170.0,207.7276,207.7276,207.5022,207.5867,7170.0
2023-06-07 14:05:00,221.09,221.13,220.86,220.86,5480.0,207.6618,207.6994,207.4458,207.4458,5480.0
2023-06-07 14:10:00,220.86,220.86,220.61,220.76,7192.0,207.4458,207.4458,207.211,207.3519,7192.0
2023-06-07 14:15:00,220.78,220.91,220.71,220.81,7408.0,207.3707,207.4928,207.3049,207.3988,7408.0
2023-06-07 14:20:00,220.81,220.94,220.73,220.87,5168.0,207.3988,207.5209,207.3237,207.4552,5168.0
2023-06-07 14:25:00,220.89,220.97,220.72,220.73,17817.0,207.474,207.5491,207.3143,207.3237,17817.0
2023-06-07 14:30:00,220.79,220.95,220.76,220.95,7337.0,207.3801,207.5303,207.3519,207.5303,7337.0
2023-06-07 14:35:00,220.94,220.95,220.77,220.85,11645.0,207.5209,207.5303,207.3613,207.4364,11645.0
2023-06-07 14:40:00,220.79,221.04,220.79,220.96,10071.0,207.3801,207.6149,207.3801,207.5397,10071.0
2023-06-07 14:45:00,221.02,221.05,220.81,220.88,11182.0,207.5961,207.6243,207.3988,207.4646,11182.0
2023-06-07 14:50:00,220.87,220.98,220.72,220.77,8860.0,207.4552,207.5585,207.3143,207.3613,8860.0
2023-06-07 14:55:00,220.8,220.85,220.7,220.74,9117.0,207.3894,207.4364,207.2955,207.3331,9117.0
2023-06-07 15:00:00,220.72,220.79,220.64,220.69,8366.0,207.3143,207.3801,207.2392,207.2861,8366.0
2023-06-07 15:05:00,220.72,220.77,220.6,220.64,7420.0,207.3143,207.3613,207.2016,207.2392,7420.0
2023-06-07 15:10:00,220.63,220.63,220.45,220.57,12206.0,207.2298,207.2298,207.0607,207.1734,12206.0
2023-06-07 15:15:00,220.57,220.85,220.57,220.81,5601.0,207.1734,207.4364,207.1734,207.3988,5601.0
2023-06-07 15:20:00,220.86,220.92,220.76,220.86,7005.0,207.4458,207.5022,207.3519,207.4458,7005.0
2023-06-07 15:25:00,220.84,220.99,220.78,220.94,9322.0,207.427,207.5679,207.3707,207.5209,9322.0
2023-06-07 15:30:00,220.92,221.14,220.92,221.09,9875.0,207.5022,207.7088,207.5022,207.6618,9875.0
2023-06-07 15:35:00,221.12,221.37,221.03,221.1,15837.0,207.69,207.9248,207.6055,207.6712,15837.0
2023-06-07 15:40:00,221.09,221.24,221.0,221.19,13107.0,207.6618,207.8027,207.5773,207.7558,13107.0
2023-06-07 15:45:00,221.21,221.43,221.06,221.43,21758.0,207.7745,207.9812,207.6337,207.9812,21758.0
2023-06-07 15:50:00,221.53,221.67,221.03,221.04,30877.0,208.0751,208.2066,207.6055,207.6149,30877.0
2023-06-07 15:55:00,221.06,221.37,220.92,221.24,93376.0,207.6337,207.9248,207.5022,207.8027,93376.0
2023-06-08 09:30:00,220.92,221.26,219.36,221.18,101915.0,207.5022,207.8215,206.0369,207.7464,101915.0
2023-06-08 09:35:00,221.09,221.26,220.62,220.67,13374.0,207.6618,207.8215,207.2204,207.2673,13374.0
2023-06-08 09:40:00,220.89,221.04,220.18,220.45,16397.0,207.474,207.6149,206.8071,207.0607,16397.0
2023-06-08 09:45:00,220.42,220.71,220.13,220.71,8773.0,207.0325,207.3049,206.7601,207.3049,8773.0
2023-06-08 09:50:00,220.67,221.01,220.3,220.85,18297.0,207.2673,207.5867,206.9198,207.4364,18297.0
2023-06-08 09:55:00,220.89,220.99,220.48,220.62,8175.0,207.474,207.5679,207.0889,207.2204,8175.0
2023-06-08 10:00:00,220.63,220.73,220.23,220.34,22121.0,207.2298,207.3237,206.8541,206.9574,22121.0
2023-06-08 10:05:00,220.34,220.86,220.34,220.86,18178.0,206.9574,207.4458,206.9574,207.4458,18178.0
2023-06-08 10:10:00,220.83,221.23,220.81,221.19,12706.0,207.4176,207.7933,207.3988,207.7558,12706.0
2023-06-08 10:15:00,221.24,221.34,221.13,221.13,19310.0,207.8027,207.8967,207.6994,207.6994,19310.0
2023-06-08 10:20:00,221.16,221.16,220.79,220.84,9061.0,207.7276,207.7276,207.3801,207.427,9061.0
2023-06-08 10:25:00,220.99,221.2,220.92,221.1,3614.0,207.5679,207.7652,207.5022,207.6712,3614.0
2023-06-08 10:30:00,221.09,221.19,220.84,221.19,8765.0,207.6618,207.7558,207.427,207.7558,8765.0
2023-06-08 10:35:00,221.11,221.14,220.77,220.87,7833.0,207.6806,207.7088,207.3613,207.4552,7833.0
2023-06-08 10:40:00,220.93,220.95,220.69,220.84,8836.0,207.5116,207.5303,207.2861,207.427,8836.0
2023-06-08 10:45:00,220.88,220.96,220.47,220.58,8361.0,207.4646,207.5397,207.0795,207.1828,8361.0
2023-06-08 10:50:00,220.58,220.87,220.46,220.84,6253.0,207.1828,207.4552,207.0701,207.427,6253.0
2023-06-08 10:55:00,220.89,221.09,220.82,221.09,4574.0,207.474,207.6618,207.4082,207.6618,4574.0
2023-06-08 11:00:00,221.12,221.14,220.64,220.67,9314.0,207.69,207.7088,207.2392,207.2673,9314.0
2023-06-08 11:05:00,220.68,220.82,220.66,220.77,5698.0,207.2767,207.4082,207.258,207.3613,5698.0
2023-06-08 11:10:00,220.81,220.97,220.78,220.95,4710.0,207.3988,207.5491,207.3707,207.5303,4710.0
2023-06-08 11:15:00,221.03,221.27,220.95,221.16,8470.0,207.6055,207.8309,207.5303,207.7276,8470.0
2023-06-08 11:20:00,221.14,221.23,220.95,220.96,5010.0,207.7088,207.7933,207.5303,207.5397,5010.0
2023-06-08 11:25:00,221.0,221.08,220.82,220.96,4383.0,207.5773,207.6524,207.4082,207.5397,4383.0
2023-06-08 11:30:00,220.96,221.14,220.91,221.06,6044.0,207.5397,207.7088,207.4928,207.6337,6044.0
2023-06-08 11:35:00,221.06,221.14,220.93,221.02,5729.0,207.6337,207.7088,207.5116,207.5961,5729.0
2023-06-08 11:40:00,221.02,221.15,220.96,221.0,2474.0,207.5961,207.7182,207.5397,207.5773,2474.0
2023-06-08 11:45:00,220.94,221.0,220.87,220.98,9619.0,207.5209,207.5773,207.4552,207.5585,9619.0
2023-06-08 11:50:00,220.96,220.98,220.74,220.76,9561.0,207.5397,207.5585,207.3331,207.3519,9561.0
2023-06-08 11:55:00,220.82,220.83,220.47,220.52,11785.0,207.4082,207.4176,207.0795,207.1265,11785.0
2023-06-08 12:00:00,220.56,220.56,220.21,220.34,9591.0,207.164,207.164,206.8353,206.9574,9591.0
2023-06-08 12:05:00,220.3,220.42,220.28,220.38,3706.0,206.9198,207.0325,206.901,206.995,3706.0
2023-06-08 12:10:00,220.45,220.48,220.25,220.48,6372.0,207.0607,207.0889,206.8729,207.0889,6372.0
2023-06-08 12:15:00,220.54,220.95,220.47,220.94,6305.0,207.1452,207.5303,207.0795,207.5209,6305.0
2023-06-08 12:20:00,220.89,220.96,220.81,220.95,5157.0,207.474,207.5397,207.3988,207.5303,5157.0
2023-06-08 12:25:00,220.97,221.22,220.87,221.19,5041.0,207.5491,207.7839,207.4552,207.7558,5041.0
2023-06-08 12:30:00,221.18,221.37,221.14,221.24,21842.0,207.7464,207.9248,207.7088,207.8027,21842.0
2023-06-08 12:35:00,221.12,221.29,221.08,221.22,11080.0,207.69,207.8497,207.6524,207.7839,11080.0
2023-06-08 12:40:00,221.21,221.28,220.85,220.89,23826.0,207.7745,207.8403,207.4364,207.474,23826.0
2023-06-08 12:45:00,220.86,221.17,220.86,221.03,6134.0,207.4458,207.737,207.4458,207.6055,6134.0
2023-06-08 12:50:00,221.03,221.26,221.03,221.26,2808.0,207.6055,207.8215,207.6055,207.8215,2808.0
2023-06-08 12:55:00,221.25,221.3,221.16,221.25,5198.0,207.8121,207.8591,207.7276,207.8121,5198.0
2023-06-08 13:00:00,221.18,221.29,221.18,221.24,10512.0,207.7464,207.8497,207.7464,207.8027,10512.0
2023-06-08 13:05:00,221.28,221.28,221.05,221.2,6737.0,207.8403,207.8403,207.6243,207.7652,6737.0
2023-06-08 13:10:00,221.25,221.25,221.07,221.24,4943.0,207.8121,207.8121,207.643,207.8027,4943.0
2023-06-08 13:15:00,221.15,221.32,221.12,221.26,3955.0,207.7182,207.8779,207.69,207.8215,3955.0
2023-06-08 13:20:00,221.22,221.39,221.11,221.39,18280.0,207.7839,207.9436,207.6806,207.9436,18280.0
2023-06-08 13:25:00,221.35,221.59,221.33,221.54,3709.0,207.906,208.1315,207.8873,208.0845,3709.0
2023-06-08 13:30:00,221.6,221.74,221.57,221.6,12411.0,208.1409,208.2724,208.1127,208.1409,12411.0
2023-06-08 13:35:00,221.56,221.63,221.46,221.5,4140.0,208.1033,208.169,208.0094,208.0469,4140.0
2023-06-08 13:40:00,221.51,221.78,221.51,221.78,6964.0,208.0563,208.3099,208.0563,208.3099,6964.0
2023-06-08 13:45:00,221.77,221.88,221.75,221.75,3985.0,208.3005,208.4039,208.2817,208.2817,3985.0
2023-06-08 13:50:00,221.75,221.89,221.19,221.24,21500.0,208.2817,208.4132,207.7558,207.8027,21500.0
2023-06-08 13:55:00,221.14,221.19,221.11,221.11,3618.0,207.7088,207.7558,207.6806,207.6806,3618.0
2023-06-08 14:00:00,221.11,221.18,221.1,221.14,3050.0,207.6806,207.7464,207.6712,207.7088,3050.0
2023-06-08 14:05:00,220.95,220.96,220.84,220.93,4366.0,207.5303,207.5397,207.427,207.5116,4366.0
2023-06-08 14:10:00,220.8,220.89,220.76,220.8,3902.0,207.3894,207.474,207.3519,207.3894,3902.0
2023-06-08 14:15:00,220.83,220.89,220.79,220.81,2620.0,207.4176,207.474,207.3801,207.3988,2620.0
2023-06-08 14:20:00,220.81,220.95,220.75,220.81,5958.0,207.3988,207.5303,207.3425,207.3988,5958.0
2023-06-08 14:25:00,220.77,220.77,220.67,220.69,3299.0,207.3613,207.3613,207.2673,207.2861,3299.0
2023-06-08 14:30:00,220.72,220.83,220.69,220.74,3627.0,207.3143,207.4176,207.2861,207.3331,3627.0
2023-06-08 14:35:00,220.78,220.89,220.64,220.65,11467.0,207.3707,207.474,207.2392,207.2486,11467.0
2023-06-08 14:40:00,220.7,220.7,220.53,220.59,3687.0,207.2955,207.2955,207.1358,207.1922,3687.0
2023-06-08 14:45:00,220.58,220.72,220.58,220.65,3158.0,207.1828,207.3143,207.1828,207.2486,3158.0
2023-06-08 14:50:00,220.69,220.74,220.59,220.64,6365.0,207.2861,207.3331,207.1922,207.2392,6365.0
2023-06-08 14:55:00,220.68,220.71,220.57,220.66,3853.0,207.2767,207.3049,207.1734,207.258,3853.0
2023-06-08 15:00:00,220.66,220.72,220.5,220.53,11304.0,207.258,207.3143,207.1077,207.1358,11304.0
2023-06-08 15:05:00,220.51,220.54,220.35,220.54,10868.0,207.1171,207.1452,206.9668,207.1452,10868.0
2023-06-08 15:10:00,220.54,220.58,220.32,220.45,9916.0,207.1452,207.1828,206.9386,207.0607,9916.0
2023-06-08 15:15:00,220.43,220.44,220.27,220.33,15080.0,207.0419,207.0513,206.8916,206.948,15080.0
2023-06-08 15:20:00,220.33,220.66,220.33,220.61,10384.0,206.948,207.258,206.948,207.211,10384.0
2023-06-08 15:25:00,220.61,220.71,220.52,220.67,9797.0,207.211,207.3049,207.1265,207.2673,9797.0
2023-06-08 15:30:00,220.65,220.65,220.42,220.55,20973.0,207.2486,207.2486,207.0325,207.1546,20973.0
2023-06-08 15:35:00,220.58,220.59,220.39,220.48,18383.0,207.1828,207.1922,207.0044,207.0889,18383.0
2023-06-08 15:40:00,220.51,220.85,220.51,220.84,19588.0,207.1171,207.4364,207.1171,207.427,19588.0
2023-06-08 15:45:00,220.81,221.06,220.8,221.02,17032.0,207.3988,207.6337,207.3894,207.5961,17032.0
2023-06-08 15:50:00,221.05,221.14,220.71,220.83,35208.0,207.6243,207.7088,207.3049,207.4176,35208.0
2023-06-08 15:55:00,220.86,220.9,220.7,220.7,74315.0,207.4458,207.4834,207.2955,207.2955,74315.0
2023-06-09 09:30:00,219.39,219.39,217.77,219.24,46169.0,206.0651,206.0651,204.5435,205.9242,46169.0
2023-06-09 09:35:00,218.88,219.57,218.69,219.4,12368.0,205.5861,206.2342,205.4076,206.0745,12368.0
2023-06-09 09:40:00,219.28,219.86,219.22,219.32,18949.0,205.9618,206.5065,205.9054,205.9993,18949.0
2023-06-09 09:45:00,219.36,219.87,218.94,219.83,16242.0,206.0369,206.5159,205.6424,206.4784,16242.0
2023-06-09 09:50:00,219.88,220.07,219.7,219.82,9458.0,206.5253,206.7038,206.3563,206.469,9458.0
2023-06-09 09:55:00,219.8,220.15,219.73,219.92,9293.0,206.4502,206.7789,206.3844,206.5629,9293.0
2023-06-09 10:00:00,219.94,219.94,219.72,219.76,6196.0,206.5817,206.5817,206.375,206.4126,6196.0
2023-06-09 10:05:00,219.7,220.11,219.65,219.74,4876.0,206.3563,206.7414,206.3093,206.3938,4876.0
2023-06-09 10:10:00,219.74,220.08,219.72,220.0,10528.0,206.3938,206.7132,206.375,206.638,10528.0
2023-06-09 10:15:00,220.0,220.29,220.0,220.14,11786.0,206.638,206.9104,206.638,206.7695,11786.0
2023-06-09 10:20:00,220.18,220.45,220.18,220.38,8761.0,206.8071,207.0607,206.8071,206.995,8761.0
2023-06-09 10:25:00,220.27,220.68,220.27,220.53,10362.0,206.8916,207.2767,206.8916,207.1358,10362.0
2023-06-09 10:30:00,220.52,220.79,220.48,220.58,11597.0,207.1265,207.3801,207.0889,207.1828,11597.0
2023-06-09 10:35:00,220.59,220.84,220.53,220.7,11041.0,207.1922,207.427,207.1358,207.2955,11041.0
2023-06-09 10:40:00,220.64,220.92,220.64,220.79,15843.0,207.2392,207.5022,207.2392,207.3801,15843.0
2023-06-09 10:45:00,220.78,220.94,220.62,220.62,9928.0,207.3707,207.5209,207.2204,207.2204,9928.0
2023-06-09 10:50:00,220.48,220.49,220.23,220.38,13800.0,207.0889,207.0983,206.8541,206.995,13800.0
2023-06-09 10:55:00,220.37,220.47,220.15,220.21,9362.0,206.9856,207.0795,206.7789,206.8353,9362.0
2023-06-09 11:00:00,220.3,220.46,220.18,220.19,9205.0,206.9198,207.0701,206.8071,206.8165,9205.0
2023-06-09 11:05:00,220.17,220.42,220.08,220.25,4479.0,206.7977,207.0325,206.7132,206.8729,4479.0
2023-06-09 11:10:00,220.29,220.39,220.22,220.29,5470.0,206.9104,207.0044,206.8447,206.9104,5470.0
2023-06-09 11:15:00,220.41,220.41,220.21,220.33,8239.0,207.0231,207.0231,206.8353,206.948,8239.0
2023-06-09 11:20:00,220.13,220.22,219.82,219.85,4977.0,206.7601,206.8447,206.469,206.4971,4977.0
2023-06-09 11:25:00,219.84,219.84,219.52,219.73,16076.0,206.4878,206.4878,206.1872,206.3844,16076.0
2023-06-09 11:30:00,219.67,219.71,219.36,219.52,9894.0,206.3281,206.3657,206.0369,206.1872,9894.0
2023-06-09 11:35:00,219.6,219.73,219.43,219.6,4355.0,206.2623,206.3844,206.1027,206.2623,4355.0
2023-06-09 11:40:00,219.5,219.57,219.35,219.41,10019.0,206.1684,206.2342,206.0275,206.0839,10019.0
2023-06-09 11:45:00,219.33,219.44,219.29,219.41,5174.0,206.0087,206.112,205.9712,206.0839,5174.0
2023-06-09 11:50:00,219.46,219.5,219.25,219.39,6357.0,206.1308,206.1684,205.9336,206.0651,6357.0
2023-06-09 11:55:00,219.4,219.44,219.21,219.39,8417.0,206.0745,206.112,205.896,206.0651,8417.0
2023-06-09 12:00:00,219.35,219.35,219.05,219.1,11361.0,206.0275,206.0275,205.7457,205.7927,11361.0
2023-06-09 12:05:00,219.14,219.39,219.13,219.38,10270.0,205.8303,206.0651,205.8209,206.0557,10270.0
2023-06-09 12:10:00,219.28,219.33,219.19,219.25,6154.0,205.9618,206.0087,205.8772,205.9336,6154.0
2023-06-09 12:15:00,219.25,219.44,219.13,219.35,10640.0,205.9336,206.112,205.8209,206.0275,10640.0
2023-06-09 12:20:00,219.37,219.37,219.02,219.02,4391.0,206.0463,206.0463,205.7176,205.7176,4391.0
2023-06-09 12:25:00,219.02,219.09,218.83,219.05,8320.0,205.7176,205.7833,205.5391,205.7457,8320.0
2023-06-09 12:30:00,219.12,219.19,219.04,219.1,5784.0,205.8115,205.8772,205.7363,205.7927,5784.0
2023-06-09 12:35:00,219.15,219.15,218.83,219.05,9166.0,205.8397,205.8397,205.5391,205.7457,9166.0
2023-06-09 12:40:00,219.08,219.23,218.99,218.99,4561.0,205.7739,205.9148,205.6894,205.6894,4561.0
2023-06-09 12:45:00,219.08,219.19,218.99,219.05,6144.0,205.7739,205.8772,205.6894,205.7457,6144.0
2023-06-09 12:50:00,219.0,219.33,218.99,219.33,6178.0,205.6988,206.0087,205.6894,206.0087,6178.0
2023-06-09 12:55:00,219.24,219.33,219.13,219.13,4027.0,205.9242,206.0087,205.8209,205.8209,4027.0
2023-06-09 13:00:00,219.15,219.19,219.1,219.16,2605.0,205.8397,205.8772,205.7927,205.8491,2605.0
2023-06-09 13:05:00,219.15,219.26,219.04,219.12,6065.0,205.8397,205.943,205.7363,205.8115,6065.0
2023-06-09 13:10:00,219.08,219.29,219.08,219.14,4253.0,205.7739,205.9712,205.7739,205.8303,4253.0
2023-06-09 13:15:00,219.18,219.27,219.11,219.18,3996.0,205.8678,205.9524,205.8021,205.8678,3996.0
2023-06-09 13:20:00,219.19,219.42,219.15,219.32,4443.0,205.8772,206.0933,205.8397,205.9993,4443.0
2023-06-09 13:25:00,219.32,219.48,219.23,219.48,3527.0,205.9993,206.1496,205.9148,206.1496,3527.0
2023-06-09 13:30:00,219.47,219.63,219.47,219.55,5098.0,206.1402,206.2905,206.1402,206.2154,5098.0
2023-06-09 13:35:00,219.6,219.76,219.6,219.67,4755.0,206.2623,206.4126,206.2623,206.3281,4755.0
2023-06-09 13:40:00,219.66,219.67,219.52,219.55,4806.0,206.3187,206.3281,206.1872,206.2154,4806.0
2023-06-09 13:45:00,219.53,219.78,219.53,219.59,5692.0,206.1966,206.4314,206.1966,206.2529,5692.0
2023-06-09 13:50:00,219.59,219.67,219.55,219.59,4387.0,206.2529,206.3281,206.2154,206.2529,4387.0
2023-06-09 13:55:00,219.62,219.62,219.31,219.42,10803.0,206.2811,206.2811,205.9899,206.0933,10803.0
2023-06-09 14:00:00,219.39,219.51,219.35,219.5,1763.0,206.0651,206.1778,206.0275,206.1684,1763.0
2023-06-09 14:05:00,219.5,219.64,219.5,219.6,4860.0,206.1684,206.2999,206.1684,206.2623,4860.0
2023-06-09 14:10:00,219.57,219.65,219.52,219.52,1698.0,206.2342,206.3093,206.1872,206.1872,1698.0
2023-06-09 14:15:00,219.58,219.73,219.58,219.64,3860.0,206.2435,206.3844,206.2435,206.2999,3860.0
2023-06-09 14:20:00,219.68,219.77,219.55,219.68,7729.0,206.3375,206.422,206.2154,206.3375,7729.0
2023-06-09 14:25:00,219.69,219.81,219.55,219.65,5958.0,206.3469,206.4596,206.2154,206.3093,5958.0
2023-06-09 14:30:00,219.66,219.7,219.62,219.67,3235.0,206.3187,206.3563,206.2811,206.3281,3235.0
2023-06-09 14:35:00,219.67,219.77,219.65,219.68,7159.0,206.3281,206.422,206.3093,206.3375,7159.0
2023-06-09 14:40:00,219.7,219.75,219.62,219.67,6407.0,206.3563,206.4032,206.2811,206.3281,6407.0
2023-06-09 14:45:00,219.67,219.67,219.55,219.59,5532.0,206.3281,206.3281,206.2154,206.2529,5532.0
2023-06-09 14:50:00,219.61,219.62,219.42,219.42,4544.0,206.2717,206.2811,206.0933,206.0933,4544.0
2023-06-09 14:55:00,219.41,219.48,219.34,219.41,5929.0,206.0839,206.1496,206.0181,206.0839,5929.0
2023-06-09 15:00:00,219.42,219.44,219.26,219.27,3266.0,206.0933,206.112,205.943,205.9524,3266.0
2023-06-09 15:05:00,219.29,219.29,219.06,219.09,7336.0,205.9712,205.9712,205.7551,205.7833,7336.0
2023-06-09 15:10:00,219.09,219.22,219.07,219.15,4626.0,205.7833,205.9054,205.7645,205.8397,4626.0
2023-06-09 15:15:00,219.19,219.28,219.14,219.26,4566.0,205.8772,205.9618,205.8303,205.943,4566.0
2023-06-09 15:20:00,219.27,219.32,219.21,219.32,7436.0,205.9524,205.9993,205.896,205.9993,7436.0
2023-06-09 15:25:00,219.28,219.4,219.23,219.39,7730.0,205.9618,206.0745,205.9148,206.0651,7730.0
2023-06-09 15:30:00,219.39,219.47,219.33,219.37,11085.0,206.0651,206.1402,206.0087,206.0463,11085.0
2023-06-09 15:35:00,219.34,219.45,219.18,219.32,10422.0,206.0181,206.1214,205.8678,205.9993,10422.0
2023-06-09 15:40:00,219.3,219.45,219.27,219.45,10910.0,205.9806,206.1214,205.9524,206.1214,10910.0
2023-06-09 15:45:00,219.44,219.51,219.32,219.36,17128.0,206.112,206.1778,205.9993,206.0369,17128.0
2023-06-09 15:50:00,219.39,219.43,218.9,218.96,35813.0,206.0651,206.1027,205.6048,205.6612,35813.0
2023-06-09 15:55:00,218.93,218.93,218.65,218.78,100749.0,205.633,205.633,205.37,205.4921,100749.0
2023-06-12 09:30:00,218.99,219.26,217.18,217.77,79862.0,205.6894,205.943,203.9893,204.5435,79862.0
2023-06-12 09:35:00,218.02,218.14,217.17,217.58,22598.0,204.7783,204.891,203.9799,204.365,22598.0
2023-06-12 09:40:00,217.88,218.2,216.34,216.71,44314.0,204.6468,204.9474,203.2003,203.5479,44314.0
2023-06-12 09:45:00,216.51,217.35,216.13,217.02,14748.0,203.36,204.149,203.0031,203.839,14748.0
2023-06-12 09:50:00,217.03,217.73,217.0,217.0,22409.0,203.8484,204.5059,203.8202,203.8202,22409.0
2023-06-12 09:55:00,217.0,217.07,216.17,216.51,32141.0,203.8202,203.886,203.0407,203.36,32141.0
2023-06-12 10:00:00,216.51,216.7,216.34,216.44,16169.0,203.36,203.5385,203.2003,203.2943,16169.0
2023-06-12 10:05:00,216.5,216.73,216.3,216.72,12976.0,203.3506,203.5666,203.1628,203.5573,12976.0
2023-06-12 10:10:00,216.73,217.3,216.66,217.24,14887.0,203.5666,204.102,203.5009,204.0457,14887.0
2023-06-12 10:15:00,217.24,217.64,217.18,217.52,21487.0,204.0457,204.4214,203.9893,204.3087,21487.0
2023-06-12 10:20:00,217.56,217.69,217.36,217.43,17012.0,204.3462,204.4683,204.1584,204.2241,17012.0
2023-06-12 10:25:00,217.44,217.64,217.3,217.3,9889.0,204.2335,204.4214,204.102,204.102,9889.0
2023-06-12 10:30:00,217.28,217.3,217.03,217.07,14470.0,204.0832,204.102,203.8484,203.886,14470.0
2023-06-12 10:35:00,217.04,217.17,216.59,216.62,14334.0,203.8578,203.9799,203.4351,203.4633,14334.0
2023-06-12 10:40:00,216.62,216.62,216.21,216.42,23472.0,203.4633,203.4633,203.0782,203.2755,23472.0
2023-06-12 10:45:00,216.45,216.82,216.24,216.82,12917.0,203.3037,203.6512,203.1064,203.6512,12917.0
2023-06-12 10:50:00,216.81,217.25,216.76,217.13,8562.0,203.6418,204.0551,203.5948,203.9424,8562.0
2023-06-12 10:55:00,217.09,217.13,216.53,216.71,12945.0,203.9048,203.9424,203.3788,203.5479,12945.0
2023-06-12 11:00:00,216.79,216.89,216.6,216.6,10384.0,203.623,203.7169,203.4445,203.4445,10384.0
2023-06-12 11:05:00,216.62,216.7,216.43,216.66,12883.0,203.4633,203.5385,203.2849,203.5009,12883.0
2023-06-12 11:10:00,216.62,216.88,216.6,216.69,7068.0,203.4633,203.7075,203.4445,203.5291,7068.0
2023-06-12 11:15:00,216.69,216.88,216.62,216.87,10375.0,203.5291,203.7075,203.4633,203.6981,10375.0
2023-06-12 11:20:00,216.77,216.78,216.55,216.68,9592.0,203.6042,203.6136,203.3976,203.5197,9592.0
2023-06-12 11:25:00,216.74,216.91,216.67,216.84,8840.0,203.576,203.7357,203.5103,203.67,8840.0
2023-06-12 11:30:00,216.88,216.89,216.72,216.82,13908.0,203.7075,203.7169,203.5573,203.6512,13908.0
2023-06-12 11:35:00,216.83,216.95,216.55,216.59,19574.0,203.6606,203.7733,203.3976,203.4351,19574.0
2023-06-12 11:40:00,216.6,216.63,216.37,216.59,26547.0,203.4445,203.4727,203.2285,203.4351,26547.0
2023-06-12 11:45:00,216.57,216.63,216.39,216.45,11418.0,203.4164,203.4727,203.2473,203.3037,11418.0
2023-06-12 11:50:00,216.46,216.49,216.17,216.18,10240.0,203.313,203.3412,203.0407,203.05,10240.0
2023-06-12 11:55:00,216.15,216.42,216.09,216.37,11447.0,203.0219,203.2755,202.9655,203.2285,11447.0
2023-06-12 12:00:00,216.32,216.32,216.14,216.23,10370.0,203.1815,203.1815,203.0125,203.097,10370.0
2023-06-12 12:05:00,216.2,216.51,216.13,216.51,12996.0,203.0688,203.36,203.0031,203.36,12996.0
2023-06-12 12:10:00,216.46,216.48,216.22,216.22,9426.0,203.313,203.3318,203.0876,203.0876,9426.0
2023-06-12 12:15:00,216.21,216.38,216.16,216.34,11470.0,203.0782,203.2379,203.0313,203.2003,11470.0
2023-06-12 12:20:00,216.34,216.34,216.21,216.23,9995.0,203.2003,203.2003,203.0782,203.097,9995.0
2023-06-12 12:25:00,216.23,216.39,216.11,216.39,22101.0,203.097,203.2473,202.9843,203.2473,22101.0
2023-06-12 12:30:00,216.49,216.77,216.3,216.53,8516.0,203.3412,203.6042,203.1628,203.3788,8516.0
2023-06-12 12:35:00,216.53,216.9,216.53,216.89,7700.0,203.3788,203.7263,203.3788,203.7169,7700.0
2023-06-12 12:40:00,216.91,217.17,216.9,217.15,10098.0,203.7357,203.9799,203.7263,203.9611,10098.0
2023-06-12 12:45:00,217.08,217.44,217.04,217.44,11478.0,203.8954,204.2335,203.8578,204.2335,11478.0
2023-06-12 12:50:00,217.38,217.44,217.05,217.05,4553.0,204.1772,204.2335,203.8672,203.8672,4553.0
2023-06-12 12:55:00,217.05,217.05,216.68,216.74,6826.0,203.8672,203.8672,203.5197,203.576,6826.0
2023-06-12 13:00:00,216.77,216.77,216.4,216.45,9196.0,203.6042,203.6042,203.2567,203.3037,9196.0
2023-06-12 13:05:00,216.49,216.5,216.3,216.3,4098.0,203.3412,203.3506,203.1628,203.1628,4098.0
2023-06-12 13:10:00,216.26,216.3,216.12,216.15,6924.0,203.1252,203.1628,202.9937,203.0219,6924.0
2023-06-12 13:15:00,216.15,216.2,216.05,216.06,6931.0,203.0219,203.0688,202.9279,202.9373,6931.0
2023-06-12 13:20:00,216.05,216.05,215.81,216.0,23632.0,202.9279,202.9279,202.7025,202.881,23632.0
2023-06-12 13:25:00,216.01,216.14,215.68,215.69,10673.0,202.8904,203.0125,202.5804,202.5898,10673.0
2023-06-12 13:30:00,215.71,215.83,215.65,215.71,9326.0,202.6086,202.7213,202.5522,202.6086,9326.0
2023-06-12 13:35:00,215.71,215.71,215.34,215.46,16069.0,202.6086,202.6086,202.2611,202.3738,16069.0
2023-06-12 13:40:00,215.47,215.57,215.32,215.53,15744.0,202.3832,202.4771,202.2423,202.4395,15744.0
2023-06-12 13:45:00,215.47,215.79,215.47,215.75,10468.0,202.3832,202.6837,202.3832,202.6462,10468.0
2023-06-12 13:50:00,215.71,215.98,215.71,215.78,5773.0,202.6086,202.8622,202.6086,202.6743,5773.0
2023-06-12 13:55:00,215.82,215.91,215.78,215.81,5730.0,202.7119,202.7964,202.6743,202.7025,5730.0
2023-06-12 14:00:00,215.82,215.86,215.57,215.61,8892.0,202.7119,202.7495,202.4771,202.5147,8892.0
2023-06-12 14:05:00,215.55,215.78,215.54,215.64,8050.0,202.4583,202.6743,202.4489,202.5428,8050.0
2023-06-12 14:10:00,215.64,215.68,215.57,215.59,6796.0,202.5428,202.5804,202.4771,202.4959,6796.0
2023-06-12 14:15:00,215.59,215.73,215.56,215.69,8097.0,202.4959,202.6274,202.4677,202.5898,8097.0
2023-06-12 14:20:00,215.69,215.89,215.67,215.83,9734.0,202.5898,202.7777,202.571,202.7213,9734.0
2023-06-12 14:25:00,215.85,216.2,215.84,216.2,13038.0,202.7401,203.0688,202.7307,203.0688,13038.0
2023-06-12 14:30:00,216.21,216.57,216.21,216.5,11931.0,203.0782,203.4164,203.0782,203.3506,11931.0
2023-06-12 14:35:00,216.53,216.64,216.41,216.45,7541.0,203.3788,203.4821,203.2661,203.3037,7541.0
2023-06-12 14:40:00,216.48,216.63,216.43,216.63,8872.0,203.3318,203.4727,203.2849,203.4727,8872.0
2023-06-12 14:45:00,216.62,216.75,216.57,216.74,8407.0,203.4633,203.5854,203.4164,203.576,8407.0
2023-06-12 14:50:00,216.74,216.95,216.71,216.91,12402.0,203.576,203.7733,203.5479,203.7357,12402.0
2023-06-12 14:55:00,216.95,217.09,216.89,217.09,11475.0,203.7733,203.9048,203.7169,203.9048,11475.0
2023-06-12 15:00:00,217.16,217.35,217.09,217.35,10922.0,203.9705,204.149,203.9048,204.149,10922.0
2023-06-12 15:05:00,217.34,217.41,217.08,217.21,11380.0,204.1396,204.2053,203.8954,204.0175,11380.0
2023-06-12 15:10:00,217.19,217.33,217.06,217.32,11735.0,203.9987,204.1302,203.8766,204.1208,11735.0
2023-06-12 15:15:00,217.32,217.56,217.25,217.28,13209.0,204.1208,204.3462,204.0551,204.0832,13209.0
2023-06-12 15:20:00,217.25,217.49,217.23,217.49,11389.0,204.0551,204.2805,204.0363,204.2805,11389.0
2023-06-12 15:25:00,217.47,217.47,217.23,217.24,7427.0,204.2617,204.2617,204.0363,204.0457,7427.0
2023-06-12 15:30:00,217.23,217.31,217.12,217.27,17230.0,204.0363,204.1114,203.933,204.0738,17230.0
2023-06-12 15:35:00,217.31,217.31,217.0,217.29,18519.0,204.1114,204.1114,203.8202,204.0926,18519.0
2023-06-12 15:40:00,217.28,217.68,217.28,217.56,26336.0,204.0832,204.4589,204.0832,204.3462,26336.0
2023-06-12 15:45:00,217.6,217.66,217.41,217.46,27250.0,204.3838,204.4402,204.2053,204.2523,27250.0
2023-06-12 15:50:00,217.46,217.6,217.14,217.28,56269.0,204.2523,204.3838,203.9517,204.0832,56269.0
2023-06-12 15:55:00,217.26,217.42,216.89,217.39,111879.0,204.0645,204.2147,203.7169,204.1866,111879.0
2023-06-13 09:30:00,217.43,217.79,216.93,217.46,51291.0,204.2241,204.5623,203.7545,204.2523,51291.0
2023-06-13 09:35:00,217.51,218.83,217.51,218.81,14176.0,204.2993,205.5391,204.2993,205.5203,14176.0
2023-06-13 09:40:00,218.67,220.17,218.4,219.76,39761.0,205.3888,206.7977,205.1352,206.4126,39761.0
2023-06-13 09:45:00,219.74,220.25,219.48,219.84,18322.0,206.3938,206.8729,206.1496,206.4878,18322.0
2023-06-13 09:50:00,219.93,219.93,218.65,218.65,10319.0,206.5723,206.5723,205.37,205.37,10319.0
2023-06-13 09:55:00,218.74,218.98,218.23,218.64,10673.0,205.4546,205.68,204.9755,205.3606,10673.0
2023-06-13 10:00:00,218.63,219.0,218.47,218.93,21923.0,205.3512,205.6988,205.201,205.633,21923.0
2023-06-13 10:05:00,218.95,219.68,218.93,219.59,18473.0,205.6518,206.3375,205.633,206.2529,18473.0
2023-06-13 10:10:00,219.53,219.79,219.28,219.75,9966.0,206.1966,206.4408,205.9618,206.4032,9966.0
2023-06-13 10:15:00,219.8,220.0,219.52,219.85,13697.0,206.4502,206.638,206.1872,206.4971,13697.0
2023-06-13 10:20:00,219.8,219.95,219.45,219.49,11153.0,206.4502,206.5911,206.1214,206.159,11153.0
2023-06-13 10:25:00,219.45,219.54,219.0,219.47,22458.0,206.1214,206.206,205.6988,206.1402,22458.0
2023-06-13 10:30:00,219.42,219.53,219.1,219.48,9221.0,206.0933,206.1966,205.7927,206.1496,9221.0
2023-06-13 10:35:00,219.49,219.82,219.46,219.64,11835.0,206.159,206.469,206.1308,206.2999,11835.0
2023-06-13 10:40:00,219.64,219.68,219.26,219.41,7307.0,206.2999,206.3375,205.943,206.0839,7307.0
2023-06-13 10:45:00,219.44,219.74,219.44,219.63,9522.0,206.112,206.3938,206.112,206.2905,9522.0
2023-06-13 10:50:00,219.63,219.69,219.28,219.37,10331.0,206.2905,206.3469,205.9618,206.0463,10331.0
2023-06-13 10:55:00,219.36,219.53,219.24,219.36,13924.0,206.0369,206.1966,205.9242,206.0369,13924.0
2023-06-13 11:00:00,219.39,219.79,219.38,219.61,19886.0,206.0651,206.4408,206.0557,206.2717,19886.0
2023-06-13 11:05:00,219.63,219.72,219.39,219.44,38899.0,206.2905,206.375,206.0651,206.112,38899.0
2023-06-13 11:10:00,219.51,220.25,219.38,220.09,52087.0,206.1778,206.8729,206.0557,206.7226,52087.0
2023-06-13 11:15:00,220.17,220.4,220.05,220.19,22333.0,206.7977,207.0137,206.685,206.8165,22333.0
2023-06-13 11:20:00,220.19,220.4,220.08,220.08,9561.0,206.8165,207.0137,206.7132,206.7132,9561.0
2023-06-13 11:25:00,220.0,220.11,219.62,219.62,5580.0,206.638,206.7414,206.2811,206.2811,5580.0
2023-06-13 11:30:00,219.67,219.67,219.38,219.42,10965.0,206.3281,206.3281,206.0557,206.0933,10965.0
2023-06-13 11:35:00,219.43,219.43,219.01,219.26,7434.0,206.1027,206.1027,205.7082,205.943,7434.0
2023-06-13 11:40:00,219.26,219.43,219.16,219.39,5436.0,205.943,206.1027,205.8491,206.0651,5436.0
2023-06-13 11:45:00,219.45,219.45,219.26,219.41,5007.0,206.1214,206.1214,205.943,206.0839,5007.0
2023-06-13 11:50:00,219.37,219.76,219.36,219.65,8807.0,206.0463,206.4126,206.0369,206.3093,8807.0
2023-06-13 11:55:00,219.67,219.7,219.42,219.5,5780.0,206.3281,206.3563,206.0933,206.1684,5780.0
2023-06-13 12:00:00,219.46,219.49,219.17,219.34,4902.0,206.1308,206.159,205.8584,206.0181,4902.0
2023-06-13 12:05:00,219.37,219.49,219.33,219.36,5456.0,206.0463,206.159,206.0087,206.0369,5456.0
2023-06-13 12:10:00,219.38,219.62,219.37,219.62,2416.0,206.0557,206.2811,206.0463,206.2811,2416.0
2023-06-13 12:15:00,219.7,219.83,219.69,219.81,9203.0,206.3563,206.4784,206.3469,206.4596,9203.0
2023-06-13 12:20:00,219.82,220.22,219.77,220.22,6578.0,206.469,206.8447,206.422,206.8447,6578.0
2023-06-13 12:25:00,220.16,220.46,220.1,220.3,9396.0,206.7883,207.0701,206.732,206.9198,9396.0
2023-06-13 12:30:00,220.35,220.43,220.08,220.08,8592.0,206.9668,207.0419,206.7132,206.7132,8592.0
2023-06-13 12:35:00,220.07,220.4,220.07,220.31,5432.0,206.7038,207.0137,206.7038,206.9292,5432.0
2023-06-13 12:40:00,220.38,220.49,220.26,220.26,5222.0,206.995,207.0983,206.8822,206.8822,5222.0
2023-06-13 12:45:00,220.31,220.32,220.06,220.09,6028.0,206.9292,206.9386,206.6944,206.7226,6028.0
2023-06-13 12:50:00,220.03,220.3,220.03,220.28,3166.0,206.6662,206.9198,206.6662,206.901,3166.0
2023-06-13 12:55:00,220.24,220.42,220.22,220.38,3533.0,206.8635,207.0325,206.8447,206.995,3533.0
2023-06-13 13:00:00,220.35,220.67,220.3,220.62,8778.0,206.9668,207.2673,206.9198,207.2204,8778.0
2023-06-13 13:05:00,220.63,220.78,220.54,220.64,9315.0,207.2298,207.3707,207.1452,207.2392,9315.0
2023-06-13 13:10:00,220.63,220.75,220.57,220.69,4297.0,207.2298,207.3425,207.1734,207.2861,4297.0
2023-06-13 13:15:00,220.63,220.69,220.46,220.53,4809.0,207.2298,207.2861,207.0701,207.1358,4809.0
2023-06-13 13:20:00,220.55,220.65,220.5,220.61,6505.0,207.1546,207.2486,207.1077,207.211,6505.0
2023-06-13 13:25:00,220.61,220.74,220.56,220.71,3613.0,207.211,207.3331,207.164,207.3049,3613.0
2023-06-13 13:30:00,220.75,220.75,220.62,220.7,4719.0,207.3425,207.3425,207.2204,207.2955,4719.0
2023-06-13 13:35:00,220.72,220.72,220.45,220.45,7560.0,207.3143,207.3143,207.0607,207.0607,7560.0
2023-06-13 13:40:00,220.55,220.72,220.48,220.66,6326.0,207.1546,207.3143,207.0889,207.258,6326.0
2023-06-13 13:45:00,220.67,220.72,220.53,220.69,7932.0,207.2673,207.3143,207.1358,207.2861,7932.0
2023-06-13 13:50:00,220.72,220.78,220.6,220.61,6165.0,207.3143,207.3707,207.2016,207.211,6165.0
2023-06-13 13:55:00,220.61,220.88,220.5,220.88,8356.0,207.211,207.4646,207.1077,207.4646,8356.0
2023-06-13 14:00:00,220.85,221.34,220.83,221.17,23573.0,207.4364,207.8967,207.4176,207.737,23573.0
2023-06-13 14:05:00,221.14,221.26,220.91,220.97,7925.0,207.7088,207.8215,207.4928,207.5491,7925.0
2023-06-13 14:10:00,220.94,220.97,220.77,220.94,4783.0,207.5209,207.5491,207.3613,207.5209,4783.0
2023-06-13 14:15:00,221.02,221.35,221.01,221.35,5860.0,207.5961,207.906,207.5867,207.906,5860.0
2023-06-13 14:20:00,221.36,221.4,221.07,221.19,6884.0,207.9154,207.953,207.643,207.7558,6884.0
2023-06-13 14:25:00,221.19,221.37,221.15,221.37,10746.0,207.7558,207.9248,207.7182,207.9248,10746.0
2023-06-13 14:30:00,221.33,221.37,221.03,221.25,13990.0,207.8873,207.9248,207.6055,207.8121,13990.0
2023-06-13 14:35:00,221.25,221.34,220.98,221.34,15288.0,207.8121,207.8967,207.5585,207.8967,15288.0
2023-06-13 14:40:00,221.33,221.33,221.0,221.16,12193.0,207.8873,207.8873,207.5773,207.7276,12193.0
2023-06-13 14:45:00,221.16,221.22,221.01,221.03,8671.0,207.7276,207.7839,207.5867,207.6055,8671.0
2023-06-13 14:50:00,221.05,221.09,220.87,220.95,8893.0,207.6243,207.6618,207.4552,207.5303,8893.0
2023-06-13 14:55:00,220.94,221.15,220.93,220.99,9290.0,207.5209,207.7182,207.5116,207.5679,9290.0
2023-06-13 15:00:00,221.0,221.17,220.93,221.11,8321.0,207.5773,207.737,207.5116,207.6806,8321.0
2023-06-13 15:05:00,221.06,221.19,221.02,221.13,12856.0,207.6337,207.7558,207.5961,207.6994,12856.0
2023-06-13 15:10:00,221.13,221.18,221.03,221.14,7183.0,207.6994,207.7464,207.6055,207.7088,7183.0
2023-06-13 15:15:00,221.14,221.45,221.13,221.42,16974.0,207.7088,208.0,207.6994,207.9718,16974.0
2023-06-13 15:20:00,221.43,221.59,221.37,221.49,25657.0,207.9812,208.1315,207.9248,208.0375,25657.0
2023-06-13 15:25:00,221.49,221.87,221.43,221.86,15643.0,208.0375,208.3945,207.9812,208.3851,15643.0
2023-06-13 15:30:00,221.87,222.0,221.78,221.91,19087.0,208.3945,208.5166,208.3099,208.432,19087.0
2023-06-13 15:35:00,221.89,222.07,221.85,221.95,22469.0,208.4132,208.5823,208.3757,208.4696,22469.0
2023-06-13 15:40:00,221.93,222.06,221.73,221.77,20554.0,208.4508,208.5729,208.263,208.3005,20554.0
2023-06-13 15:45:00,221.78,222.01,221.7,221.82,24361.0,208.3099,208.526,208.2348,208.3475,24361.0
2023-06-13 15:50:00,221.87,222.34,221.8,222.27,44592.0,208.3945,208.8359,208.3287,208.7702,44592.0
2023-06-13 15:55:00,222.31,222.33,221.9,222.01,97728.0,208.8077,208.8265,208.4226,208.526,97728.0
2023-06-14 09:30:00,223.48,223.49,222.1,223.03,53820.0,209.9067,209.9161,208.6105,209.484,53820.0
2023-06-14 09:35:00,223.02,223.37,222.56,223.37,34797.0,209.4746,209.8034,209.0426,209.8034,34797.0
2023-06-14 09:40:00,223.17,223.37,222.61,223.23,19103.0,209.6155,209.8034,209.0895,209.6719,19103.0
2023-06-14 09:45:00,223.23,223.32,222.47,222.54,13585.0,209.6719,209.7564,208.958,209.0238,13585.0
2023-06-14 09:50:00,222.64,223.39,222.64,223.22,9795.0,209.1177,209.8221,209.1177,209.6625,9795.0
2023-06-14 09:55:00,223.15,223.36,223.02,223.08,10354.0,209.5967,209.794,209.4746,209.531,10354.0
2023-06-14 10:00:00,223.16,223.5,223.09,223.42,13806.0,209.6061,209.9255,209.5404,209.8503,13806.0
2023-06-14 10:05:00,223.35,223.5,223.22,223.48,19484.0,209.7846,209.9255,209.6625,209.9067,19484.0
2023-06-14 10:10:00,223.46,223.69,223.21,223.39,13918.0,209.8879,210.1039,209.6531,209.8221,13918.0
2023-06-14 10:15:00,223.37,223.37,222.67,222.71,11579.0,209.8034,209.8034,209.1459,209.1834,11579.0
2023-06-14 10:20:00,222.68,222.8,222.52,222.56,13244.0,209.1553,209.268,209.005,209.0426,13244.0
2023-06-14 10:25:00,222.51,222.83,222.48,222.65,7997.0,208.9956,209.2962,208.9674,209.1271,7997.0
2023-06-14 10:30:00,222.64,222.79,222.51,222.57,7110.0,209.1177,209.2586,208.9956,209.0519,7110.0
2023-06-14 10:35:00,222.56,222.87,222.56,222.79,8348.0,209.0426,209.3337,209.0426,209.2586,8348.0
2023-06-14 10:40:00,222.78,222.94,222.57,222.66,9551.0,209.2492,209.3995,209.0519,209.1365,9551.0
2023-06-14 10:45:00,222.62,223.06,222.59,223.06,8298.0,209.0989,209.5122,209.0707,209.5122,8298.0
2023-06-14 10:50:00,223.08,223.29,222.84,222.84,15380.0,209.531,209.7282,209.3055,209.3055,15380.0
2023-06-14 10:55:00,222.75,223.0,222.59,223.0,17716.0,209.221,209.4558,209.0707,209.4558,17716.0
2023-06-14 11:00:00,222.96,223.41,222.95,223.17,8929.0,209.4183,209.8409,209.4089,209.6155,8929.0
2023-06-14 11:05:00,223.17,223.25,222.9,223.02,10523.0,209.6155,209.6906,209.3619,209.4746,10523.0
2023-06-14 11:10:00,222.98,223.12,222.87,223.03,5521.0,209.437,209.5685,209.3337,209.484,5521.0
2023-06-14 11:15:00,223.11,223.32,223.11,223.3,5451.0,209.5591,209.7564,209.5591,209.7376,5451.0
2023-06-14 11:20:00,223.3,223.3,222.98,222.99,7199.0,209.7376,209.7376,209.437,209.4464,7199.0
2023-06-14 11:25:00,223.03,223.3,222.95,223.15,7679.0,209.484,209.7376,209.4089,209.5967,7679.0
2023-06-14 11:30:00,223.17,223.32,222.94,223.0,9838.0,209.6155,209.7564,209.3995,209.4558,9838.0
2023-06-14 11:35:00,222.98,223.04,222.72,222.74,4493.0,209.437,209.4934,209.1928,209.2116,4493.0
2023-06-14 11:40:00,222.81,222.87,222.66,222.77,5243.0,209.2774,209.3337,209.1365,209.2398,5243.0
2023-06-14 11:45:00,222.77,222.77,222.65,222.71,4115.0,209.2398,209.2398,209.1271,209.1834,4115.0
2023-06-14 11:50:00,222.75,223.05,222.75,222.89,6450.0,209.221,209.5028,209.221,209.3525,6450.0
2023-06-14 11:55:00,222.88,223.06,222.8,223.06,4970.0,209.3431,209.5122,209.268,209.5122,4970.0
2023-06-14 12:00:00,223.03,223.03,222.89,222.95,4683.0,209.484,209.484,209.3525,209.4089,4683.0
2023-06-14 12:05:00,222.93,223.04,222.82,222.82,4093.0,209.3901,209.4934,209.2868,209.2868,4093.0
2023-06-14 12:10:00,222.86,223.01,222.77,222.8,5187.0,209.3243,209.4652,209.2398,209.268,5187.0
2023-06-14 12:15:00,222.83,222.97,222.78,222.82,7214.0,209.2962,209.4277,209.2492,209.2868,7214.0
2023-06-14 12:20:00,222.86,223.05,222.82,222.91,6679.0,209.3243,209.5028,209.2868,209.3713,6679.0
2023-06-14 12:25:00,222.85,222.92,222.79,222.8,6697.0,209.3149,209.3807,209.2586,209.268,6697.0
2023-06-14 12:30:00,222.74,222.82,222.74,222.77,2482.0,209.2116,209.2868,209.2116,209.2398,2482.0
2023-06-14 12:35:00,222.77,222.83,222.49,222.56,6894.0,209.2398,209.2962,208.9768,209.0426,6894.0
2023-06-14 12:40:00,222.56,222.59,222.46,222.56,5557.0,209.0426,209.0707,208.9486,209.0426,5557.0
2023-06-14 12:45:00,222.55,222.6,222.48,222.53,7075.0,209.0332,209.0801,208.9674,209.0144,7075.0
2023-06-14 12:50:00,222.58,222.64,222.52,222.55,4223.0,209.0613,209.1177,209.005,209.0332,4223.0
2023-06-14 12:55:00,222.54,222.64,222.49,222.62,6916.0,209.0238,209.1177,208.9768,209.0989,6916.0
2023-06-14 13:00:00,222.58,222.61,222.47,222.51,2566.0,209.0613,209.0895,208.958,208.9956,2566.0
2023-06-14 13:05:00,222.51,222.56,222.35,222.35,7899.0,208.9956,209.0426,208.8453,208.8453,7899.0
2023-06-14 13:10:00,222.33,222.33,222.08,222.09,6719.0,208.8265,208.8265,208.5917,208.6011,6719.0
2023-06-14 13:15:00,222.09,222.09,221.71,221.76,9348.0,208.6011,208.6011,208.2442,208.2911,9348.0
2023-06-14 13:20:00,221.67,221.97,221.65,221.91,5476.0,208.2066,208.4884,208.1878,208.432,5476.0
2023-06-14 13:25:00,221.93,222.18,221.92,222.05,6583.0,208.4508,208.6856,208.4414,208.5635,6583.0
2023-06-14 13:30:00,222.07,222.09,221.96,222.09,7316.0,208.5823,208.6011,208.479,208.6011,7316.0
2023-06-14 13:35:00,222.09,222.11,221.95,222.11,3723.0,208.6011,208.6199,208.4696,208.6199,3723.0
2023-06-14 13:40:00,222.14,222.33,222.14,222.3,9935.0,208.6481,208.8265,208.6481,208.7983,9935.0
2023-06-14 13:45:00,222.27,222.27,222.01,222.1,4338.0,208.7702,208.7702,208.526,208.6105,4338.0
2023-06-14 13:50:00,222.11,222.36,222.1,222.33,4747.0,208.6199,208.8547,208.6105,208.8265,4747.0
2023-06-14 13:55:00,222.31,222.37,222.16,222.37,8565.0,208.8077,208.8641,208.6668,208.8641,8565.0
2023-06-14 14:00:00,222.28,222.32,221.5,221.92,17672.0,208.7796,208.8171,208.0469,208.4414,17672.0
2023-06-14 14:05:00,221.91,221.91,221.24,221.67,17302.0,208.432,208.432,207.8027,208.2066,17302.0
2023-06-14 14:10:00,221.55,221.59,221.11,221.47,8908.0,208.0939,208.1315,207.6806,208.0188,8908.0
2023-06-14 14:15:00,221.34,221.51,221.21,221.21,7280.0,207.8967,208.0563,207.7745,207.7745,7280.0
2023-06-14 14:20:00,221.3,221.32,221.1,221.32,8086.0,207.8591,207.8779,207.6712,207.8779,8086.0
2023-06-14 14:25:00,221.31,221.82,221.25,221.73,10658.0,207.8685,208.3475,207.8121,208.263,10658.0
2023-06-14 14:30:00,221.75,222.0,221.58,221.9,17698.0,208.2817,208.5166,208.1221,208.4226,17698.0
2023-06-14 14:35:00,221.93,222.31,221.93,222.0,11991.0,208.4508,208.8077,208.4508,208.5166,11991.0
2023-06-14 14:40:00,222.05,222.48,222.0,222.33,27119.0,208.5635,208.9674,208.5166,208.8265,27119.0
2023-06-14 14:45:00,222.34,222.56,222.22,222.56,20393.0,208.8359,209.0426,208.7232,209.0426,20393.0
2023-06-14 14:50:00,222.54,222.62,222.27,222.44,25118.0,209.0238,209.0989,208.7702,208.9298,25118.0
2023-06-14 14:55:00,222.42,222.57,222.29,222.32,15121.0,208.9111,209.0519,208.789,208.8171,15121.0
2023-06-14 15:00:00,222.4,222.58,222.28,222.45,8920.0,208.8923,209.0613,208.7796,208.9392,8920.0
2023-06-14 15:05:00,222.43,222.93,222.43,222.91,20028.0,208.9204,209.3901,208.9204,209.3713,20028.0
2023-06-14 15:10:00,222.86,222.96,222.43,222.46,11669.0,209.3243,209.4183,208.9204,208.9486,11669.0
2023-06-14 15:15:00,222.46,222.58,222.26,222.4,16790.0,208.9486,209.0613,208.7608,208.8923,16790.0
2023-06-14 15:20:00,222.4,222.52,222.23,222.23,13725.0,208.8923,209.005,208.7326,208.7326,13725.0
2023-06-14 15:25:00,222.22,222.58,222.2,222.33,12345.0,208.7232,209.0613,208.7044,208.8265,12345.0
2023-06-14 15:30:00,222.34,222.5,222.16,222.28,12478.0,208.8359,208.9862,208.6668,208.7796,12478.0
2023-06-14 15:35:00,222.28,222.33,222.11,222.17,10564.0,208.7796,208.8265,208.6199,208.6762,10564.0
2023-06-14 15:40:00,222.18,222.2,221.86,221.98,10807.0,208.6856,208.7044,208.3851,208.4978,10807.0
2023-06-14 15:45:00,221.97,222.13,221.86,221.9,16873.0,208.4884,208.6387,208.3851,208.4226,16873.0
2023-06-14 15:50:00,221.86,222.0,221.67,221.85,27743.0,208.3851,208.5166,208.2066,208.3757,27743.0
2023-06-14 15:55:00,221.84,222.35,221.79,222.29,92788.0,208.3663,208.8453,208.3193,208.789,92788.0
2023-06-15 09:30:00,223.38,223.75,222.97,223.5,42530.0,209.8127,210.1603,209.4277,209.9255,42530.0
2023-06-15 09:35:00,223.49,224.82,223.39,223.63,31795.0,209.9161,211.1653,209.8221,210.0476,31795.0
2023-06-15 09:40:00,223.59,223.88,223.41,223.57,34525.0,210.01,210.2824,209.8409,209.9912,34525.0
2023-06-15 09:45:00,223.44,223.9,223.3,223.67,38137.0,209.8691,210.3012,209.7376,210.0851,38137.0
2023-06-15 09:50:00,223.57,224.34,223.41,224.13,9639.0,209.9912,210.7144,209.8409,210.5172,9639.0
2023-06-15 09:55:00,224.17,224.6,224.07,224.52,17818.0,210.5548,210.9587,210.4608,210.8835,17818.0
2023-06-15 10:00:00,224.45,225.25,224.45,225.12,17496.0,210.8178,211.5692,210.8178,211.4471,17496.0
2023-06-15 10:05:00,225.18,225.22,224.54,224.54,11701.0,211.5034,211.541,210.9023,210.9023,11701.0
2023-06-15 10:10:00,224.56,224.71,224.0,224.71,15237.0,210.9211,211.062,210.3951,211.062,15237.0
2023-06-15 10:15:00,224.54,224.92,224.37,224.81,7936.0,210.9023,211.2592,210.7426,211.1559,7936.0
2023-06-15 10:20:00,224.75,224.96,224.7,224.89,5705.0,211.0995,211.2968,211.0526,211.231,5705.0
2023-06-15 10:25:00,224.86,224.97,224.81,224.92,8972.0,211.2029,211.3062,211.1559,211.2592,8972.0
2023-06-15 10:30:00,224.92,224.96,224.71,224.74,7213.0,211.2592,211.2968,211.062,211.0901,7213.0
2023-06-15 10:35:00,224.7,224.81,224.54,224.8,5764.0,211.0526,211.1559,210.9023,211.1465,5764.0
2023-06-15 10:40:00,224.79,224.99,224.78,224.84,6507.0,211.1371,211.325,211.1277,211.1841,6507.0
2023-06-15 10:45:00,224.82,224.97,224.6,224.86,11302.0,211.1653,211.3062,210.9587,211.2029,11302.0
2023-06-15 10:50:00,224.78,224.91,224.68,224.84,6434.0,211.1277,211.2498,211.0338,211.1841,6434.0
2023-06-15 10:55:00,224.81,224.92,224.66,224.92,6020.0,211.1559,211.2592,211.015,211.2592,6020.0
2023-06-15 11:00:00,224.89,224.98,224.6,224.8,5175.0,211.231,211.3156,210.9587,211.1465,5175.0
2023-06-15 11:05:00,224.77,224.9,224.63,224.9,12374.0,211.1183,211.2404,210.9868,211.2404,12374.0
2023-06-15 11:10:00,224.89,224.97,224.64,224.65,11453.0,211.231,211.3062,210.9962,211.0056,11453.0
2023-06-15 11:15:00,224.69,224.89,224.69,224.85,11120.0,211.0432,211.231,211.0432,211.1935,11120.0
2023-06-15 11:20:00,224.85,225.28,224.8,225.24,22152.0,211.1935,211.5974,211.1465,211.5598,22152.0
2023-06-15 11:25:00,225.19,225.42,225.14,225.35,13458.0,211.5128,211.7288,211.4659,211.6631,13458.0
2023-06-15 11:30:00,225.37,225.51,225.32,225.4,18410.0,211.6819,211.8134,211.6349,211.7101,18410.0
2023-06-15 11:35:00,225.4,225.91,225.34,225.78,13946.0,211.7101,212.1891,211.6537,212.067,13946.0
2023-06-15 11:40:00,225.76,226.06,225.75,225.83,7890.0,212.0482,212.33,212.0388,212.1139,7890.0
2023-06-15 11:45:00,225.82,225.96,225.69,225.69,6629.0,212.1046,212.236,211.9824,211.9824,6629.0
2023-06-15 11:50:00,225.76,226.02,225.76,225.84,6140.0,212.0482,212.2924,212.0482,212.1233,6140.0
2023-06-15 11:55:00,225.78,225.9,225.75,225.84,5310.0,212.067,212.1797,212.0388,212.1233,5310.0
2023-06-15 12:00:00,225.82,225.87,225.63,225.63,4127.0,212.1046,212.1515,211.9261,211.9261,4127.0
2023-06-15 12:05:00,225.6,225.6,225.25,225.54,13493.0,211.8979,211.8979,211.5692,211.8416,13493.0
2023-06-15 12:10:00,225.59,225.73,225.48,225.55,5268.0,211.8885,212.02,211.7852,211.851,5268.0
2023-06-15 12:15:00,225.58,225.76,225.56,225.75,4869.0,211.8791,212.0482,211.8603,212.0388,4869.0
2023-06-15 12:20:00,225.75,226.0,225.74,225.99,16053.0,212.0388,212.2736,212.0294,212.2642,16053.0
2023-06-15 12:25:00,225.97,226.09,225.95,226.09,5423.0,212.2454,212.3582,212.2267,212.3582,5423.0
2023-06-15 12:30:00,226.06,226.14,226.01,226.06,10938.0,212.33,212.4051,212.283,212.33,10938.0
2023-06-15 12:35:00,226.07,226.29,226.07,226.2,8895.0,212.3394,212.546,212.3394,212.4615,8895.0
2023-06-15 12:40:00,226.22,226.4,226.2,226.31,9062.0,212.4803,212.6493,212.4615,212.5648,9062.0
2023-06-15 12:45:00,226.27,226.37,226.19,226.37,6005.0,212.5272,212.6211,212.4521,212.6211,6005.0
2023-06-15 12:50:00,226.39,226.41,226.3,226.38,5940.0,212.6399,212.6587,212.5554,212.6305,5940.0
2023-06-15 12:55:00,226.39,226.4,226.19,226.24,9975.0,212.6399,212.6493,212.4521,212.499,9975.0
2023-06-15 13:00:00,226.23,226.31,226.17,226.18,2209.0,212.4897,212.5648,212.4333,212.4427,2209.0
2023-06-15 13:05:00,226.22,226.39,226.2,226.21,5676.0,212.4803,212.6399,212.4615,212.4709,5676.0
2023-06-15 13:10:00,226.27,226.37,226.22,226.34,14975.0,212.5272,212.6211,212.4803,212.593,14975.0
2023-06-15 13:15:00,226.33,226.4,226.31,226.33,12686.0,212.5836,212.6493,212.5648,212.5836,12686.0
2023-06-15 13:20:00,226.4,226.57,226.31,226.56,11428.0,212.6493,212.809,212.5648,212.7996,11428.0
2023-06-15 13:25:00,226.58,226.6,226.45,226.52,4725.0,212.8184,212.8372,212.6963,212.762,4725.0
2023-06-15 13:30:00,226.55,226.74,226.54,226.74,6234.0,212.7902,212.9687,212.7808,212.9687,6234.0
2023-06-15 13:35:00,226.74,226.85,226.62,226.79,7982.0,212.9687,213.072,212.856,213.0156,7982.0
2023-06-15 13:40:00,226.81,226.94,226.75,226.83,9166.0,213.0344,213.1565,212.9781,213.0532,9166.0
2023-06-15 13:45:00,226.83,227.11,226.83,227.05,5215.0,213.0532,213.3162,213.0532,213.2598,5215.0
2023-06-15 13:50:00,227.02,227.3,227.02,227.26,20779.0,213.2317,213.4947,213.2317,213.4571,20779.0
2023-06-15 13:55:00,227.23,227.3,227.09,227.09,6777.0,213.4289,213.4947,213.2974,213.2974,6777.0
2023-06-15 14:00:00,227.05,227.18,227.01,227.09,7599.0,213.2598,213.382,213.2223,213.2974,7599.0
2023-06-15 14:05:00,227.08,227.12,226.76,226.85,8607.0,213.288,213.3256,212.9875,213.072,8607.0
2023-06-15 14:10:00,226.82,227.33,226.78,227.29,12056.0,213.0438,213.5228,213.0062,213.4853,12056.0
2023-06-15 14:15:00,227.27,227.6,227.25,227.52,14163.0,213.4665,213.7764,213.4477,213.7013,14163.0
2023-06-15 14:20:00,227.45,227.53,227.37,227.49,6195.0,213.6356,213.7107,213.5604,213.6731,6195.0
2023-06-15 14:25:00,227.43,227.51,227.32,227.44,10951.0,213.6168,213.6919,213.5134,213.6262,10951.0
2023-06-15 14:30:00,227.44,227.64,227.43,227.61,10657.0,213.6262,213.814,213.6168,213.7858,10657.0
2023-06-15 14:35:00,227.64,227.78,227.56,227.63,12624.0,213.814,213.9455,213.7389,213.8046,12624.0
2023-06-15 14:40:00,227.64,227.87,227.64,227.85,11485.0,213.814,214.03,213.814,214.0113,11485.0
2023-06-15 14:45:00,227.82,227.82,227.54,227.61,9564.0,213.9831,213.9831,213.7201,213.7858,9564.0
2023-06-15 14:50:00,227.66,227.88,227.6,227.82,8560.0,213.8328,214.0394,213.7764,213.9831,8560.0
2023-06-15 14:55:00,227.81,227.95,227.74,227.81,17617.0,213.9737,214.1052,213.9079,213.9737,17617.0
2023-06-15 15:00:00,227.86,227.94,227.44,227.55,14136.0,214.0207,214.0958,213.6262,213.7295,14136.0
2023-06-15 15:05:00,227.6,227.66,227.31,227.45,22723.0,213.7764,213.8328,213.5041,213.6356,22723.0
2023-06-15 15:10:00,227.42,227.58,227.41,227.46,13164.0,213.6074,213.7577,213.598,213.6449,13164.0
2023-06-15 15:15:00,227.5,227.65,227.42,227.63,18000.0,213.6825,213.8234,213.6074,213.8046,18000.0
2023-06-15 15:20:00,227.63,227.69,227.47,227.66,14406.0,213.8046,213.861,213.6543,213.8328,14406.0
2023-06-15 15:25:00,227.69,227.94,227.67,227.93,18045.0,213.861,214.0958,213.8422,214.0864,18045.0
2023-06-15 15:30:00,227.92,228.26,227.9,228.06,22936.0,214.077,214.3964,214.0582,214.2085,22936.0
2023-06-15 15:35:00,228.1,228.14,227.79,227.9,29268.0,214.2461,214.2836,213.9549,214.0582,29268.0
2023-06-15 15:40:00,227.9,228.01,227.82,227.97,30769.0,214.0582,214.1615,213.9831,214.124,30769.0
2023-06-15 15:45:00,227.97,228.28,227.91,228.28,56033.0,214.124,214.4151,214.0676,214.4151,56033.0
2023-06-15 15:50:00,228.27,228.61,228.25,228.56,66060.0,214.4057,214.7251,214.387,214.6781,66060.0
2023-06-15 15:55:00,228.54,228.85,228.37,228.48,132430.0,214.6594,214.9505,214.4997,214.603,132430.0
2023-06-16 09:30:00,229.74,231.24,228.72,230.44,907243.0,215.7865,217.1954,214.8284,216.444,907243.0
2023-06-16 09:35:00,230.56,230.74,229.09,230.49,34010.0,216.5567,216.7257,215.1759,216.4909,34010.0
2023-06-16 09:40:00,230.67,230.83,230.25,230.25,21234.0,216.66,216.8103,216.2655,216.2655,21234.0
2023-06-16 09:45:00,230.43,230.72,230.03,230.39,27978.0,216.4346,216.7069,216.0589,216.397,27978.0
2023-06-16 09:50:00,230.5,230.87,230.19,230.7,10463.0,216.5003,216.8478,216.2091,216.6882,10463.0
2023-06-16 09:55:00,230.83,231.95,230.83,231.37,36051.0,216.8103,217.8622,216.8103,217.3175,36051.0
2023-06-16 10:00:00,231.41,231.6,230.57,230.87,17056.0,217.355,217.5335,216.5661,216.8478,17056.0
2023-06-16 10:05:00,230.9,230.9,230.1,230.46,16897.0,216.876,216.876,216.1246,216.4627,16897.0
2023-06-16 10:10:00,230.44,230.6,230.07,230.14,6235.0,216.444,216.5942,216.0964,216.1622,6235.0
2023-06-16 10:15:00,230.15,230.31,229.8,229.8,13901.0,216.1716,216.3218,215.8428,215.8428,13901.0
2023-06-16 10:20:00,229.69,229.75,229.15,229.15,18972.0,215.7395,215.7959,215.2323,215.2323,18972.0
2023-06-16 10:25:00,229.12,229.12,228.7,228.95,17611.0,215.2041,215.2041,214.8096,215.0444,17611.0
2023-06-16 10:30:00,228.88,228.92,228.57,228.58,14637.0,214.9787,215.0163,214.6875,214.6969,14637.0
2023-06-16 10:35:00,228.6,228.61,228.01,228.19,9126.0,214.7157,214.7251,214.1615,214.3306,9126.0
2023-06-16 10:40:00,228.16,228.23,227.75,227.82,15200.0,214.3024,214.3682,213.9173,213.9831,15200.0
2023-06-16 10:45:00,227.82,228.17,227.8,228.03,23307.0,213.9831,214.3118,213.9643,214.1803,23307.0
2023-06-16 10:50:00,227.96,228.73,227.94,228.72,31810.0,214.1146,214.8378,214.0958,214.8284,31810.0
2023-06-16 10:55:00,228.66,228.84,228.58,228.65,10242.0,214.7721,214.9411,214.6969,214.7627,10242.0
2023-06-16 11:00:00,228.68,228.79,227.88,228.0,14557.0,214.7908,214.8942,214.0394,214.1521,14557.0
2023-06-16 11:05:00,228.0,228.28,227.84,228.19,9790.0,214.1521,214.4151,214.0019,214.3306,9790.0
2023-06-16 11:10:00,228.15,228.86,228.13,228.86,5694.0,214.293,214.9599,214.2743,214.9599,5694.0
2023-06-16 11:15:00,228.81,228.81,228.38,228.59,5996.0,214.913,214.913,214.5091,214.7063,5996.0
2023-06-16 11:20:00,228.55,228.71,228.32,228.67,5853.0,214.6687,214.819,214.4527,214.7815,5853.0
2023-06-16 11:25:00,228.59,228.69,228.36,228.52,6082.0,214.7063,214.8002,214.4903,214.6406,6082.0
2023-06-16 11:30:00,228.61,228.62,228.23,228.57,5519.0,214.7251,214.7345,214.3682,214.6875,5519.0
2023-06-16 11:35:00,228.56,228.66,228.3,228.51,6316.0,214.6781,214.7721,214.4339,214.6312,6316.0
2023-06-16 11:40:00,228.68,228.75,228.51,228.61,6722.0,214.7908,214.8566,214.6312,214.7251,6722.0
2023-06-16 11:45:00,228.68,228.82,228.6,228.62,7336.0,214.7908,214.9223,214.7157,214.7345,7336.0
2023-06-16 11:50:00,228.67,229.03,228.66,228.83,6869.0,214.7815,215.1196,214.7721,214.9317,6869.0
2023-06-16 11:55:00,228.93,229.0,228.8,228.91,3591.0,215.0257,215.0914,214.9036,215.0069,3591.0
2023-06-16 12:00:00,228.96,229.0,228.76,228.94,5666.0,215.0538,215.0914,214.866,215.0351,5666.0
2023-06-16 12:05:00,229.01,229.51,228.94,229.51,15424.0,215.1008,215.5704,215.0351,215.5704,15424.0
2023-06-16 12:10:00,229.48,229.75,229.43,229.71,3444.0,215.5423,215.7959,215.4953,215.7583,3444.0
2023-06-16 12:15:00,229.79,229.95,229.53,229.95,16242.0,215.8334,215.9837,215.5892,215.9837,16242.0
2023-06-16 12:20:00,229.9,230.14,229.82,230.06,27161.0,215.9367,216.1622,215.8616,216.087,27161.0
2023-06-16 12:25:00,230.06,230.18,229.74,229.86,11755.0,216.087,216.1997,215.7865,215.8992,11755.0
2023-06-16 12:30:00,229.78,229.93,229.75,229.85,5989.0,215.824,215.9649,215.7959,215.8898,5989.0
2023-06-16 12:35:00,229.84,229.86,229.74,229.86,2814.0,215.8804,215.8992,215.7865,215.8992,2814.0
2023-06-16 12:40:00,229.79,229.84,229.69,229.71,6494.0,215.8334,215.8804,215.7395,215.7583,6494.0
2023-06-16 12:45:00,229.71,229.82,229.51,229.82,9063.0,215.7583,215.8616,215.5704,215.8616,9063.0
2023-06-16 12:50:00,229.79,229.96,229.77,229.87,5346.0,215.8334,215.9931,215.8146,215.9086,5346.0
2023-06-16 12:55:00,229.81,229.83,229.58,229.59,5626.0,215.8522,215.871,215.6362,215.6456,5626.0
2023-06-16 13:00:00,229.63,229.9,229.58,229.58,16148.0,215.6831,215.9367,215.6362,215.6362,16148.0
2023-06-16 13:05:00,229.68,229.79,229.63,229.73,9084.0,215.7301,215.8334,215.6831,215.7771,9084.0
2023-06-16 13:10:00,229.68,229.68,229.48,229.54,7940.0,215.7301,215.7301,215.5423,215.5986,7940.0
2023-06-16 13:15:00,229.54,229.59,229.44,229.52,6134.0,215.5986,215.6456,215.5047,215.5798,6134.0
2023-06-16 13:20:00,229.54,229.57,229.4,229.46,9131.0,215.5986,215.6268,215.4671,215.5235,9131.0
2023-06-16 13:25:00,229.46,229.58,229.46,229.52,6923.0,215.5235,215.6362,215.5235,215.5798,6923.0
2023-06-16 13:30:00,229.56,229.59,229.41,229.48,7928.0,215.6174,215.6456,215.4765,215.5423,7928.0
2023-06-16 13:35:00,229.48,229.56,229.28,229.47,13674.0,215.5423,215.6174,215.3544,215.5329,13674.0
2023-06-16 13:40:00,229.44,229.45,228.82,228.87,8310.0,215.5047,215.5141,214.9223,214.9693,8310.0
2023-06-16 13:45:00,228.91,228.95,228.76,228.85,4879.0,215.0069,215.0444,214.866,214.9505,4879.0
2023-06-16 13:50:00,228.85,228.89,228.73,228.84,3960.0,214.9505,214.9881,214.8378,214.9411,3960.0
2023-06-16 13:55:00,228.82,228.86,228.6,228.65,5326.0,214.9223,214.9599,214.7157,214.7627,5326.0
2023-06-16 14:00:00,228.54,228.68,228.28,228.28,4490.0,214.6594,214.7908,214.4151,214.4151,4490.0
2023-06-16 14:05:00,228.18,228.32,228.06,228.26,8927.0,214.3212,214.4527,214.2085,214.3964,8927.0
2023-06-16 14:10:00,228.26,228.32,228.05,228.06,7312.0,214.3964,214.4527,214.1991,214.2085,7312.0
2023-06-16 14:15:00,228.1,228.13,227.88,227.94,17414.0,214.2461,214.2743,214.0394,214.0958,17414.0
2023-06-16 14:20:00,227.98,228.22,227.98,228.18,4552.0,214.1334,214.3588,214.1334,214.3212,4552.0
2023-06-16 14:25:00,228.16,228.25,228.06,228.24,4925.0,214.3024,214.387,214.2085,214.3776,4925.0
2023-06-16 14:30:00,228.24,229.01,228.23,228.31,22077.0,214.3776,215.1008,214.3682,214.4433,22077.0
2023-06-16 14:35:00,228.37,228.71,228.21,228.56,5705.0,214.4997,214.819,214.3494,214.6781,5705.0
2023-06-16 14:40:00,228.63,228.73,228.43,228.65,3388.0,214.7439,214.8378,214.556,214.7627,3388.0
2023-06-16 14:45:00,228.62,228.65,228.29,228.33,5108.0,214.7345,214.7627,214.4245,214.4621,5108.0
2023-06-16 14:50:00,228.33,228.51,228.17,228.51,8248.0,214.4621,214.6312,214.3118,214.6312,8248.0
2023-06-16 14:55:00,228.55,228.62,228.3,228.41,7450.0,214.6687,214.7345,214.4339,214.5372,7450.0
2023-06-16 15:00:00,228.44,228.54,228.07,228.44,8279.0,214.5654,214.6594,214.2179,214.5654,8279.0
2023-06-16 15:05:00,228.49,228.57,228.25,228.38,5557.0,214.6124,214.6875,214.387,214.5091,5557.0
2023-06-16 15:10:00,228.33,228.39,228.25,228.26,5815.0,214.4621,214.5185,214.387,214.3964,5815.0
2023-06-16 15:15:00,228.28,228.59,228.26,228.59,6716.0,214.4151,214.7063,214.3964,214.7063,6716.0
2023-06-16 15:20:00,228.58,228.79,228.57,228.57,5960.0,214.6969,214.8942,214.6875,214.6875,5960.0
2023-06-16 15:25:00,228.55,228.55,228.25,228.38,6650.0,214.6687,214.6687,214.387,214.5091,6650.0
2023-06-16 15:30:00,228.41,228.89,228.41,228.81,9918.0,214.5372,214.9881,214.5372,214.913,9918.0
2023-06-16 15:35:00,228.88,229.0,228.69,228.69,10555.0,214.9787,215.0914,214.8002,214.8002,10555.0
2023-06-16 15:40:00,228.66,228.77,228.56,228.61,8030.0,214.7721,214.8754,214.6781,214.7251,8030.0
2023-06-16 15:45:00,228.61,228.81,228.57,228.7,12447.0,214.7251,214.913,214.6875,214.8096,12447.0
2023-06-16 15:50:00,228.7,229.85,228.7,229.7,93062.0,214.8096,215.8898,214.8096,215.7489,93062.0
2023-06-16 15:55:00,229.74,230.42,229.52,229.64,324322.0,215.7865,216.4252,215.5798,215.6925,324322.0
2023-06-20 09:30:00,228.84,230.31,228.44,230.05,104909.0,214.9411,216.3218,214.5654,216.0776,104909.0
2023-06-20 09:35:00,230.23,230.27,228.25,228.25,16490.0,216.2467,216.2843,214.387,214.387,16490.0
2023-06-20 09:40:00,228.01,228.13,227.61,227.68,29921.0,214.1615,214.2743,213.7858,213.8516,29921.0
2023-06-20 09:45:00,227.67,228.0,227.5,227.8,12257.0,213.8422,214.1521,213.6825,213.9643,12257.0
2023-06-20 09:50:00,227.83,228.1,227.19,227.88,14770.0,213.9925,214.2461,213.3913,214.0394,14770.0
2023-06-20 09:55:00,227.94,228.82,227.81,228.81,24323.0,214.0958,214.9223,213.9737,214.913,24323.0
2023-06-20 10:00:00,228.8,229.12,228.62,229.04,17017.0,214.9036,215.2041,214.7345,215.129,17017.0
2023-06-20 10:05:00,229.03,229.13,228.54,228.96,16324.0,215.1196,215.2135,214.6594,215.0538,16324.0
2023-06-20 10:10:00,228.9,229.04,228.62,228.62,9796.0,214.9975,215.129,214.7345,214.7345,9796.0
2023-06-20 10:15:00,228.62,229.09,228.62,228.92,13177.0,214.7345,215.1759,214.7345,215.0163,13177.0
2023-06-20 10:20:00,228.93,229.12,228.58,228.74,21324.0,215.0257,215.2041,214.6969,214.8472,21324.0
2023-06-20 10:25:00,228.87,229.17,228.72,229.14,6355.0,214.9693,215.2511,214.8284,215.2229,6355.0
2023-06-20 10:30:00,229.1,229.33,229.0,229.17,17637.0,215.1853,215.4014,215.0914,215.2511,17637.0
2023-06-20 10:35:00,229.14,229.72,229.11,229.64,6751.0,215.2229,215.7677,215.1947,215.6925,6751.0
2023-06-20 10:40:00,229.61,229.75,229.32,229.56,8756.0,215.6644,215.7959,215.392,215.6174,8756.0
2023-06-20 10:45:00,229.66,229.76,229.37,229.38,5221.0,215.7113,215.8053,215.4389,215.4483,5221.0
2023-06-20 10:50:00,229.35,229.65,229.35,229.5,10737.0,215.4202,215.7019,215.4202,215.561,10737.0
2023-06-20 10:55:00,229.48,229.49,229.09,229.25,9789.0,215.5423,215.5517,215.1759,215.3262,9789.0
2023-06-20 11:00:00,229.23,229.33,229.0,229.05,9986.0,215.3074,215.4014,215.0914,215.1384,9986.0
2023-06-20 11:05:00,228.94,229.35,228.94,229.18,8215.0,215.0351,215.4202,215.0351,215.2605,8215.0
2023-06-20 11:10:00,229.15,229.29,229.13,229.13,5553.0,215.2323,215.3638,215.2135,215.2135,5553.0
2023-06-20 11:15:00,229.21,229.25,228.55,228.72,6275.0,215.2887,215.3262,214.6687,214.8284,6275.0
2023-06-20 11:20:00,228.65,228.69,228.47,228.64,6830.0,214.7627,214.8002,214.5936,214.7533,6830.0
2023-06-20 11:25:00,228.68,228.88,228.64,228.8,5896.0,214.7908,214.9787,214.7533,214.9036,5896.0
2023-06-20 11:30:00,228.82,229.15,228.82,229.09,6595.0,214.9223,215.2323,214.9223,215.1759,6595.0
2023-06-20 11:35:00,229.15,229.27,229.06,229.1,4374.0,215.2323,215.345,215.1478,215.1853,4374.0
2023-06-20 11:40:00,229.14,229.14,228.99,229.06,4395.0,215.2229,215.2229,215.082,215.1478,4395.0
2023-06-20 11:45:00,229.08,229.64,229.07,229.64,8603.0,215.1666,215.6925,215.1572,215.6925,8603.0
2023-06-20 11:50:00,229.68,229.73,229.48,229.52,6708.0,215.7301,215.7771,215.5423,215.5798,6708.0
2023-06-20 11:55:00,229.53,229.91,229.48,229.82,14254.0,215.5892,215.9461,215.5423,215.8616,14254.0
2023-06-20 12:00:00,229.84,230.1,229.79,229.95,19103.0,215.8804,216.1246,215.8334,215.9837,19103.0
2023-06-20 12:05:00,229.95,229.95,229.61,229.61,11309.0,215.9837,215.9837,215.6644,215.6644,11309.0
2023-06-20 12:10:00,229.54,229.73,229.47,229.67,8656.0,215.5986,215.7771,215.5329,215.7207,8656.0
2023-06-20 12:15:00,229.66,229.71,229.22,229.34,31791.0,215.7113,215.7583,215.298,215.4108,31791.0
2023-06-20 12:20:00,229.32,229.68,229.32,229.67,19235.0,215.392,215.7301,215.392,215.7207,19235.0
2023-06-20 12:25:00,229.69,229.87,229.59,229.82,17788.0,215.7395,215.9086,215.6456,215.8616,17788.0
2023-06-20 12:30:00,229.86,229.89,229.45,229.71,10542.0,215.8992,215.9274,215.5141,215.7583,10542.0
2023-06-20 12:35:00,229.73,230.34,229.71,230.13,29831.0,215.7771,216.35,215.7583,216.1528,29831.0
2023-06-20 12:40:00,230.06,230.49,230.06,230.4,10889.0,216.087,216.4909,216.087,216.4064,10889.0
2023-06-20 12:45:00,230.44,230.67,230.3,230.34,12763.0,216.444,216.66,216.3125,216.35,12763.0
2023-06-20 12:50:00,230.38,230.84,230.38,230.56,12404.0,216.3876,216.8197,216.3876,216.5567,12404.0
2023-06-20 12:55:00,230.56,230.56,230.24,230.4,3510.0,216.5567,216.5567,216.2561,216.4064,3510.0
2023-06-20 13:00:00,230.43,230.54,230.31,230.45,6948.0,216.4346,216.5379,216.3218,216.4533,6948.0
2023-06-20 13:05:00,230.31,230.32,230.04,230.23,4173.0,216.3218,216.3312,216.0682,216.2467,4173.0
2023-06-20 13:10:00,230.23,230.36,230.0,230.0,4721.0,216.2467,216.3688,216.0307,216.0307,4721.0
2023-06-20 13:15:00,230.12,230.12,229.81,229.96,9725.0,216.1434,216.1434,215.8522,215.9931,9725.0
2023-06-20 13:20:00,229.94,230.44,229.93,230.36,9405.0,215.9743,216.444,215.9649,216.3688,9405.0
2023-06-20 13:25:00,230.36,230.58,230.32,230.57,3317.0,216.3688,216.5754,216.3312,216.5661,3317.0
2023-06-20 13:30:00,230.59,230.74,230.52,230.58,5923.0,216.5848,216.7257,216.5191,216.5754,5923.0
2023-06-20 13:35:00,230.57,230.67,230.47,230.59,6201.0,216.5661,216.66,216.4721,216.5848,6201.0
2023-06-20 13:40:00,230.59,230.72,230.48,230.71,5229.0,216.5848,216.7069,216.4815,216.6976,5229.0
2023-06-20 13:45:00,230.75,230.77,230.45,230.5,9143.0,216.7351,216.7539,216.4533,216.5003,9143.0
2023-06-20 13:50:00,230.49,230.49,230.33,230.42,7279.0,216.4909,216.4909,216.3406,216.4252,7279.0
2023-06-20 13:55:00,230.41,230.51,230.31,230.37,4478.0,216.4158,216.5097,216.3218,216.3782,4478.0
2023-06-20 14:00:00,230.36,230.39,230.24,230.26,9526.0,216.3688,216.397,216.2561,216.2749,9526.0
2023-06-20 14:05:00,230.31,230.34,230.05,230.08,6624.0,216.3218,216.35,216.0776,216.1058,6624.0
2023-06-20 14:10:00,230.04,230.21,229.95,230.14,7758.0,216.0682,216.2279,215.9837,216.1622,7758.0
2023-06-20 14:15:00,230.16,230.25,230.1,230.23,7310.0,216.181,216.2655,216.1246,216.2467,7310.0
2023-06-20 14:20:00,230.27,230.45,230.2,230.24,8903.0,216.2843,216.4533,216.2185,216.2561,8903.0
2023-06-20 14:25:00,230.26,230.33,230.05,230.08,6071.0,216.2749,216.3406,216.0776,216.1058,6071.0
2023-06-20 14:30:00,230.06,230.1,229.89,229.9,5314.0,216.087,216.1246,215.9274,215.9367,5314.0
2023-06-20 14:35:00,229.9,229.97,229.75,229.95,7830.0,215.9367,216.0025,215.7959,215.9837,7830.0
2023-06-20 14:40:00,229.9,229.9,229.63,229.67,5406.0,215.9367,215.9367,215.6831,215.7207,5406.0
2023-06-20 14:45:00,229.64,229.81,229.49,229.79,9881.0,215.6925,215.8522,215.5517,215.8334,9881.0
2023-06-20 14:50:00,229.79,229.85,229.68,229.8,5215.0,215.8334,215.8898,215.7301,215.8428,5215.0
2023-06-20 14:55:00,229.8,229.86,229.69,229.73,9669.0,215.8428,215.8992,215.7395,215.7771,9669.0
2023-06-20 15:00:00,229.74,229.82,229.65,229.77,6638.0,215.7865,215.8616,215.7019,215.8146,6638.0
2023-06-20 15:05:00,229.78,229.83,229.59,229.79,7962.0,215.824,215.871,215.6456,215.8334,7962.0
2023-06-20 15:10:00,229.8,229.83,229.5,229.65,12037.0,215.8428,215.871,215.561,215.7019,12037.0
2023-06-20 15:15:00,229.65,229.68,229.56,229.6,8710.0,215.7019,215.7301,215.6174,215.655,8710.0
2023-06-20 15:20:00,229.61,229.61,229.45,229.51,13869.0,215.6644,215.6644,215.5141,215.5704,13869.0
2023-06-20 15:25:00,229.5,229.55,229.35,229.35,10062.0,215.561,215.608,215.4202,215.4202,10062.0
2023-06-20 15:30:00,229.36,229.48,229.16,229.21,10789.0,215.4295,215.5423,215.2417,215.2887,10789.0
2023-06-20 15:35:00,229.22,229.23,229.08,229.17,10502.0,215.298,215.3074,215.1666,215.2511,10502.0
2023-06-20 15:40:00,229.16,229.32,229.1,229.27,12394.0,215.2417,215.392,215.1853,215.345,12394.0
2023-06-20 15:45:00,229.28,229.48,229.26,229.45,26882.0,215.3544,215.5423,215.3356,215.5141,26882.0
2023-06-20 15:50:00,229.49,229.81,229.09,229.17,40844.0,215.5517,215.8522,215.1759,215.2511,40844.0
2023-06-20 15:55:00,229.16,229.17,228.54,228.59,116746.0,215.2417,215.2511,214.6594,214.7063,116746.0
2023-06-21 09:30:00,228.18,228.52,227.49,227.51,59119.0,214.3212,214.6406,213.6731,213.6919,59119.0
2023-06-21 09:35:00,227.43,227.45,225.59,226.41,9843.0,213.6168,213.6356,211.8885,212.6587,9843.0
2023-06-21 09:40:00,226.33,226.63,225.63,226.56,18477.0,212.5836,212.8654,211.9261,212.7996,18477.0
2023-06-21 09:45:00,226.91,227.59,226.68,227.41,15517.0,213.1284,213.767,212.9123,213.598,15517.0
2023-06-21 09:50:00,227.56,227.57,226.92,227.1,13431.0,213.7389,213.7483,213.1377,213.3068,13431.0
2023-06-21 09:55:00,227.06,227.65,227.06,227.4,8920.0,213.2692,213.8234,213.2692,213.5886,8920.0
2023-06-21 10:00:00,227.59,227.69,226.77,226.83,8034.0,213.767,213.861,212.9969,213.0532,8034.0
2023-06-21 10:05:00,226.72,227.1,226.64,226.78,10786.0,212.9499,213.3068,212.8747,213.0062,10786.0
2023-06-21 10:10:00,226.8,227.21,226.8,227.05,20308.0,213.025,213.4101,213.025,213.2598,20308.0
2023-06-21 10:15:00,227.12,227.75,227.09,227.5,8181.0,213.3256,213.9173,213.2974,213.6825,8181.0
2023-06-21 10:20:00,227.53,227.86,227.43,227.63,10255.0,213.7107,214.0207,213.6168,213.8046,10255.0
2023-06-21 10:25:00,227.61,227.83,227.42,227.68,12665.0,213.7858,213.9925,213.6074,213.8516,12665.0
2023-06-21 10:30:00,227.69,228.01,227.42,227.52,21701.0,213.861,214.1615,213.6074,213.7013,21701.0
2023-06-21 10:35:00,227.52,228.34,227.52,228.28,10286.0,213.7013,214.4715,213.7013,214.4151,10286.0
2023-06-21 10:40:00,228.27,228.47,228.18,228.3,3585.0,214.4057,214.5936,214.3212,214.4339,3585.0
2023-06-21 10:45:00,228.46,228.47,228.09,228.42,9599.0,214.5842,214.5936,214.2367,214.5466,9599.0
2023-06-21 10:50:00,228.5,228.56,227.96,228.29,6926.0,214.6218,214.6781,214.1146,214.4245,6926.0
2023-06-21 10:55:00,228.33,229.15,228.32,229.15,8499.0,214.4621,215.2323,214.4527,215.2323,8499.0
2023-06-21 11:00:00,229.09,229.23,228.92,229.19,16101.0,215.1759,215.3074,215.0163,215.2699,16101.0
2023-06-21 11:05:00,229.15,229.34,228.99,229.34,5197.0,215.2323,215.4108,215.082,215.4108,5197.0
2023-06-21 11:10:00,229.29,229.51,229.15,229.37,12450.0,215.3638,215.5704,215.2323,215.4389,12450.0
2023-06-21 11:15:00,229.3,229.42,229.13,229.13,11198.0,215.3732,215.4859,215.2135,215.2135,11198.0
2023-06-21 11:20:00,229.07,230.0,228.71,228.81,20219.0,215.1572,216.0307,214.819,214.913,20219.0
2023-06-21 11:25:00,228.73,229.23,228.73,229.01,18641.0,214.8378,215.3074,214.8378,215.1008,18641.0
2023-06-21 11:30:00,229.06,229.13,228.83,228.89,7734.0,215.1478,215.2135,214.9317,214.9881,7734.0
2023-06-21 11:35:00,228.92,229.02,228.81,228.98,6969.0,215.0163,215.1102,214.913,215.0726,6969.0
2023-06-21 11:40:00,228.95,229.0,228.68,228.91,5803.0,215.0444,215.0914,214.7908,215.0069,5803.0
2023-06-21 11:45:00,228.9,229.37,228.9,229.28,11941.0,214.9975,215.4389,214.9975,215.3544,11941.0
2023-06-21 11:50:00,229.32,229.41,229.05,229.19,8643.0,215.392,215.4765,215.1384,215.2699,8643.0
2023-06-21 11:55:00,229.14,229.33,229.01,229.18,9315.0,215.2229,215.4014,215.1008,215.2605,9315.0
2023-06-21 12:00:00,229.22,229.38,229.16,229.3,4631.0,215.298,215.4483,215.2417,215.3732,4631.0
2023-06-21 12:05:00,229.27,229.52,229.25,229.45,11442.0,215.345,215.5798,215.3262,215.5141,11442.0
2023-06-21 12:10:00,229.53,229.7,229.42,229.69,8665.0,215.5892,215.7489,215.4859,215.7395,8665.0
2023-06-21 12:15:00,229.7,229.87,229.48,229.87,9358.0,215.7489,215.9086,215.5423,215.9086,9358.0
2023-06-21 12:20:00,229.85,229.86,229.45,229.5,8797.0,215.8898,215.8992,215.5141,215.561,8797.0
2023-06-21 12:25:00,229.53,229.53,229.24,229.34,6009.0,215.5892,215.5892,215.3168,215.4108,6009.0
2023-06-21 12:30:00,229.39,229.66,229.36,229.36,6641.0,215.4577,215.7113,215.4295,215.4295,6641.0
2023-06-21 12:35:00,229.25,229.31,229.07,229.27,6594.0,215.3262,215.3826,215.1572,215.345,6594.0
2023-06-21 12:40:00,229.4,229.42,229.22,229.29,7330.0,215.4671,215.4859,215.298,215.3638,7330.0
2023-06-21 12:45:00,229.16,229.2,228.81,228.94,8553.0,215.2417,215.2793,214.913,215.0351,8553.0
2023-06-21 12:50:00,228.97,229.09,228.92,229.02,6153.0,215.0632,215.1759,215.0163,215.1102,6153.0
2023-06-21 12:55:00,228.95,229.26,228.94,229.18,4612.0,215.0444,215.3356,215.0351,215.2605,4612.0
2023-06-21 13:00:00,229.06,229.18,228.96,229.1,5659.0,215.1478,215.2605,215.0538,215.1853,5659.0
2023-06-21 13:05:00,229.06,229.06,228.9,229.04,5499.0,215.1478,215.1478,214.9975,215.129,5499.0
2023-06-21 13:10:00,229.08,229.08,228.57,228.67,5870.0,215.1666,215.1666,214.6875,214.7815,5870.0
2023-06-21 13:15:00,228.7,228.86,228.49,228.49,3500.0,214.8096,214.9599,214.6124,214.6124,3500.0
2023-06-21 13:20:00,228.48,228.69,228.46,228.58,6601.0,214.603,214.8002,214.5842,214.6969,6601.0
2023-06-21 13:25:00,228.52,228.67,228.52,228.59,4058.0,214.6406,214.7815,214.6406,214.7063,4058.0
2023-06-21 13:30:00,228.59,228.62,228.32,228.41,4227.0,214.7063,214.7345,214.4527,214.5372,4227.0
2023-06-21 13:35:00,228.42,228.51,228.29,228.39,7473.0,214.5466,214.6312,214.4245,214.5185,7473.0
2023-06-21 13:40:00,228.42,228.61,228.36,228.4,6814.0,214.5466,214.7251,214.4903,214.5279,6814.0
2023-06-21 13:45:00,228.44,228.45,228.32,228.33,4310.0,214.5654,214.5748,214.4527,214.4621,4310.0
2023-06-21 13:50:00,228.34,228.62,228.34,228.49,6995.0,214.4715,214.7345,214.4715,214.6124,6995.0
2023-06-21 13:55:00,228.5,228.5,228.22,228.29,5181.0,214.6218,214.6218,214.3588,214.4245,5181.0
2023-06-21 14:00:00,228.26,228.37,228.21,228.26,3470.0,214.3964,214.4997,214.3494,214.3964,3470.0
2023-06-21 14:05:00,228.26,228.31,228.1,228.19,9132.0,214.3964,214.4433,214.2461,214.3306,9132.0
2023-06-21 14:10:00,228.15,228.25,228.05,228.07,4499.0,214.293,214.387,214.1991,214.2179,4499.0
2023-06-21 14:15:00,228.07,228.18,228.02,228.11,7496.0,214.2179,214.3212,214.1709,214.2555,7496.0
2023-06-21 14:20:00,228.16,228.2,228.02,228.05,6325.0,214.3024,214.34,214.1709,214.1991,6325.0
2023-06-21 14:25:00,228.04,228.11,227.92,228.05,8618.0,214.1897,214.2555,214.077,214.1991,8618.0
2023-06-21 14:30:00,228.05,228.22,227.98,228.22,12443.0,214.1991,214.3588,214.1334,214.3588,12443.0
2023-06-21 14:35:00,228.22,228.22,228.02,228.02,5970.0,214.3588,214.3588,214.1709,214.1709,5970.0
2023-06-21 14:40:00,228.01,228.13,228.01,228.12,3632.0,214.1615,214.2743,214.1615,214.2649,3632.0
2023-06-21 14:45:00,228.15,228.15,227.98,227.98,5185.0,214.293,214.293,214.1334,214.1334,5185.0
2023-06-21 14:50:00,227.97,227.98,227.83,227.86,9224.0,214.124,214.1334,213.9925,214.0207,9224.0
2023-06-21 14:55:00,227.83,227.84,227.64,227.66,8179.0,213.9925,214.0019,213.814,213.8328,8179.0
2023-06-21 15:00:00,227.59,227.62,227.34,227.34,8359.0,213.767,213.7952,213.5322,213.5322,8359.0
2023-06-21 15:05:00,227.33,227.4,227.26,227.38,12607.0,213.5228,213.5886,213.4571,213.5698,12607.0
2023-06-21 15:10:00,227.33,227.38,227.23,227.26,6617.0,213.5228,213.5698,213.4289,213.4571,6617.0
2023-06-21 15:15:00,227.3,227.36,227.18,227.29,13620.0,213.4947,213.551,213.382,213.4853,13620.0
2023-06-21 15:20:00,227.26,227.43,227.17,227.25,9234.0,213.4571,213.6168,213.3726,213.4477,9234.0
2023-06-21 15:25:00,227.27,227.38,227.24,227.29,10585.0,213.4665,213.5698,213.4383,213.4853,10585.0
2023-06-21 15:30:00,227.27,227.27,226.93,227.04,12957.0,213.4665,213.4665,213.1471,213.2505,12957.0
2023-06-21 15:35:00,227.06,227.15,226.94,227.14,21500.0,213.2692,213.3538,213.1565,213.3444,21500.0
2023-06-21 15:40:00,227.15,227.16,227.03,227.09,14226.0,213.3538,213.3632,213.2411,213.2974,14226.0
2023-06-21 15:45:00,227.11,227.24,227.08,227.17,23297.0,213.3162,213.4383,213.288,213.3726,23297.0
2023-06-21 15:50:00,227.24,227.38,226.87,227.0,43588.0,213.4383,213.5698,213.0908,213.2129,43588.0
2023-06-21 15:55:00,226.98,227.16,226.83,227.04,108031.0,213.1941,213.3632,213.0532,213.2505,108031.0
2023-06-22 09:30:00,227.31,227.89,226.75,227.34,45786.0,213.5041,214.0488,212.9781,213.5322,45786.0
2023-06-22 09:35:00,227.51,228.13,227.5,227.86,5844.0,213.6919,214.2743,213.6825,214.0207,5844.0
2023-06-22 09:40:00,227.69,227.96,227.32,227.44,9982.0,213.861,214.1146,213.5134,213.6262,9982.0
2023-06-22 09:45:00,227.44,228.25,227.33,228.18,18302.0,213.6262,214.387,213.5228,214.3212,18302.0
2023-06-22 09:50:00,228.05,228.51,228.05,228.46,9334.0,214.1991,214.6312,214.1991,214.5842,9334.0
2023-06-22 09:55:00,228.62,228.7,227.67,227.67,9617.0,214.7345,214.8096,213.8422,213.8422,9617.0
2023-06-22 10:00:00,227.8,228.52,227.52,228.52,7413.0,213.9643,214.6406,213.7013,214.6406,7413.0
2023-06-22 10:05:00,228.61,228.82,228.35,228.51,4548.0,214.7251,214.9223,214.4809,214.6312,4548.0
2023-06-22 10:10:00,228.53,228.53,228.25,228.33,8765.0,214.65,214.65,214.387,214.4621,8765.0
2023-06-22 10:15:00,228.28,228.36,228.03,228.13,9280.0,214.4151,214.4903,214.1803,214.2743,9280.0
2023-06-22 10:20:00,228.15,228.19,227.9,228.13,4727.0,214.293,214.3306,214.0582,214.2743,4727.0
2023-06-22 10:25:00,228.11,228.24,228.06,228.09,4324.0,214.2555,214.3776,214.2085,214.2367,4324.0
2023-06-22 10:30:00,228.09,228.32,227.87,228.19,9537.0,214.2367,214.4527,214.03,214.3306,9537.0
2023-06-22 10:35:00,228.23,228.28,227.7,227.71,4941.0,214.3682,214.4151,213.8704,213.8798,4941.0
2023-06-22 10:40:00,227.71,227.71,227.21,227.43,8366.0,213.8798,213.8798,213.4101,213.6168,8366.0
2023-06-22 10:45:00,227.42,227.74,227.41,227.61,2956.0,213.6074,213.9079,213.598,213.7858,2956.0
2023-06-22 10:50:00,227.69,227.77,227.56,227.77,3891.0,213.861,213.9361,213.7389,213.9361,3891.0
2023-06-22 10:55:00,227.75,227.9,227.53,227.76,10594.0,213.9173,214.0582,213.7107,213.9267,10594.0
2023-06-22 11:00:00,227.8,227.86,227.64,227.79,7283.0,213.9643,214.0207,213.814,213.9549,7283.0
2023-06-22 11:05:00,227.88,228.15,227.81,227.98,5527.0,214.0394,214.293,213.9737,214.1334,5527.0
2023-06-22 11:10:00,227.98,227.98,227.66,227.77,4213.0,214.1334,214.1334,213.8328,213.9361,4213.0
2023-06-22 11:15:00,227.81,228.24,227.81,228.12,5610.0,213.9737,214.3776,213.9737,214.2649,5610.0
2023-06-22 11:20:00,228.13,228.4,228.01,228.39,5665.0,214.2743,214.5279,214.1615,214.5185,5665.0
2023-06-22 11:25:00,228.38,228.63,228.27,228.63,6441.0,214.5091,214.7439,214.4057,214.7439,6441.0
2023-06-22 11:30:00,228.6,228.66,228.39,228.54,10692.0,214.7157,214.7721,214.5185,214.6594,10692.0
2023-06-22 11:35:00,228.64,228.82,228.4,228.77,8848.0,214.7533,214.9223,214.5279,214.8754,8848.0
2023-06-22 11:40:00,228.76,228.97,228.74,228.97,3373.0,214.866,215.0632,214.8472,215.0632,3373.0
2023-06-22 11:45:00,229.01,229.35,228.99,229.28,9297.0,215.1008,215.4202,215.082,215.3544,9297.0
2023-06-22 11:50:00,229.23,229.41,229.23,229.28,5207.0,215.3074,215.4765,215.3074,215.3544,5207.0
2023-06-22 11:55:00,229.21,229.34,229.13,229.19,4560.0,215.2887,215.4108,215.2135,215.2699,4560.0
2023-06-22 12:00:00,229.16,229.23,229.04,229.1,7931.0,215.2417,215.3074,215.129,215.1853,7931.0
2023-06-22 12:05:00,229.12,229.45,229.1,229.45,6579.0,215.2041,215.5141,215.1853,215.5141,6579.0
2023-06-22 12:10:00,229.41,229.55,229.33,229.51,3882.0,215.4765,215.608,215.4014,215.5704,3882.0
2023-06-22 12:15:00,229.57,229.67,229.33,229.33,8065.0,215.6268,215.7207,215.4014,215.4014,8065.0
2023-06-22 12:20:00,229.36,229.42,229.26,229.42,6439.0,215.4295,215.4859,215.3356,215.4859,6439.0
2023-06-22 12:25:00,229.43,229.65,229.3,229.56,8247.0,215.4953,215.7019,215.3732,215.6174,8247.0
2023-06-22 12:30:00,229.57,229.6,229.44,229.5,4589.0,215.6268,215.655,215.5047,215.561,4589.0
2023-06-22 12:35:00,229.55,229.62,229.44,229.44,8391.0,215.608,215.6738,215.5047,215.5047,8391.0
2023-06-22 12:40:00,229.3,229.35,229.21,229.21,2526.0,215.3732,215.4202,215.2887,215.2887,2526.0
2023-06-22 12:45:00,229.2,229.21,228.89,228.93,2286.0,215.2793,215.2887,214.9881,215.0257,2286.0
2023-06-22 12:50:00,228.94,229.05,228.87,228.93,2305.0,215.0351,215.1384,214.9693,215.0257,2305.0
2023-06-22 12:55:00,228.96,229.02,228.85,229.02,3800.0,215.0538,215.1102,214.9505,215.1102,3800.0
2023-06-22 13:00:00,229.03,229.12,228.83,228.86,6224.0,215.1196,215.2041,214.9317,214.9599,6224.0
2023-06-22 13:05:00,228.84,228.89,228.75,228.89,5881.0,214.9411,214.9881,214.8566,214.9881,5881.0
2023-06-22 13:10:00,228.85,228.92,228.79,228.92,2086.0,214.9505,215.0163,214.8942,215.0163,2086.0
2023-06-22 13:15:00,228.85,228.97,228.71,228.93,4371.0,214.9505,215.0632,214.819,215.0257,4371.0
2023-06-22 13:20:00,228.88,228.91,228.82,228.91,1891.0,214.9787,215.0069,214.9223,215.0069,1891.0
2023-06-22 13:25:00,228.91,229.04,228.83,228.84,4198.0,215.0069,215.129,214.9317,214.9411,4198.0
2023-06-22 13:30:00,228.87,228.88,228.73,228.75,3540.0,214.9693,214.9787,214.8378,214.8566,3540.0
2023-06-22 13:35:00,228.75,228.81,228.62,228.81,1982.0,214.8566,214.913,214.7345,214.913,1982.0
2023-06-22 13:40:00,228.8,228.88,228.79,228.84,3363.0,214.9036,214.9787,214.8942,214.9411,3363.0
2023-06-22 13:45:00,228.77,228.88,228.77,228.84,1901.0,214.8754,214.9787,214.8754,214.9411,1901.0
2023-06-22 13:50:00,228.85,228.97,228.82,228.93,5155.0,214.9505,215.0632,214.9223,215.0257,5155.0
2023-06-22 13:55:00,228.87,228.95,228.87,228.9,2443.0,214.9693,215.0444,214.9693,214.9975,2443.0
2023-06-22 14:00:00,228.96,228.98,228.85,228.91,6024.0,215.0538,215.0726,214.9505,215.0069,6024.0
2023-06-22 14:05:00,228.93,229.1,228.91,228.94,3451.0,215.0257,215.1853,215.0069,215.0351,3451.0
2023-06-22 14:10:00,228.93,228.93,228.77,228.81,2850.0,215.0257,215.0257,214.8754,214.913,2850.0
2023-06-22 14:15:00,228.8,228.8,228.61,228.64,3725.0,214.9036,214.9036,214.7251,214.7533,3725.0
2023-06-22 14:20:00,228.64,228.75,228.5,228.75,2791.0,214.7533,214.8566,214.6218,214.8566,2791.0
2023-06-22 14:25:00,228.76,228.93,228.72,228.92,3947.0,214.866,215.0257,214.8284,215.0163,3947.0
2023-06-22 14:30:00,228.91,229.08,228.9,228.97,3357.0,215.0069,215.1666,214.9975,215.0632,3357.0
2023-06-22 14:35:00,228.92,229.12,228.92,229.09,3817.0,215.0163,215.2041,215.0163,215.1759,3817.0
2023-06-22 14:40:00,229.15,229.17,228.97,229.03,4345.0,215.2323,215.2511,215.0632,215.1196,4345.0
2023-06-22 14:45:00,229.0,229.09,228.94,229.09,4554.0,215.0914,215.1759,215.0351,215.1759,4554.0
2023-06-22 14:50:00,229.15,229.26,229.11,229.11,2878.0,215.2323,215.3356,215.1947,215.1947,2878.0
2023-06-22 14:55:00,229.08,229.29,229.08,229.22,3570.0,215.1666,215.3638,215.1666,215.298,3570.0
2023-06-22 15:00:00,229.27,229.33,229.13,229.15,6771.0,215.345,215.4014,215.2135,215.2323,6771.0
2023-06-22 15:05:00,229.11,229.17,229.02,229.02,1877.0,215.1947,215.2511,215.1102,215.1102,1877.0
2023-06-22 15:10:00,229.05,229.16,229.04,229.04,5655.0,215.1384,215.2417,215.129,215.129,5655.0
2023-06-22 15:15:00,229.04,229.08,228.95,229.02,4697.0,215.129,215.1666,215.0444,215.1102,4697.0
2023-06-22 15:20:00,229.0,229.08,228.92,229.06,5822.0,215.0914,215.1666,215.0163,215.1478,5822.0
2023-06-22 15:25:00,229.07,229.2,229.03,229.17,6324.0,215.1572,215.2793,215.1196,215.2511,6324.0
2023-06-22 15:30:00,229.02,229.05,228.94,229.0,15304.0,215.1102,215.1384,215.0351,215.0914,15304.0
2023-06-22 15:35:00,229.01,229.3,228.94,229.27,9783.0,215.1008,215.3732,215.0351,215.345,9783.0
2023-06-22 15:40:00,229.3,229.34,228.95,229.05,20086.0,215.3732,215.4108,215.0444,215.1384,20086.0
2023-06-22 15:45:00,229.01,229.53,229.01,229.37,21733.0,215.1008,215.5892,215.1008,215.4389,21733.0
2023-06-22 15:50:00,229.41,229.88,229.39,229.75,55331.0,215.4765,215.918,215.4577,215.7959,55331.0
2023-06-22 15:55:00,229.74,229.77,229.47,229.64,94198.0,215.7865,215.8146,215.5329,215.6925,94198.0
2023-06-23 09:30:00,229.84,230.05,228.63,229.54,48675.0,215.8804,216.0776,214.7439,215.5986,48675.0
2023-06-23 09:35:00,229.55,229.75,228.84,229.07,11431.0,215.608,215.7959,214.9411,215.1572,11431.0
2023-06-23 09:40:00,228.94,229.61,228.89,229.37,11639.0,215.0351,215.6644,214.9881,215.4389,11639.0
2023-06-23 09:45:00,229.43,229.82,229.07,229.74,8529.0,215.4953,215.8616,215.1572,215.7865,8529.0
2023-06-23 09:50:00,229.7,230.0,229.26,229.26,6608.0,215.7489,216.0307,215.3356,215.3356,6608.0
2023-06-23 09:55:00,229.25,229.41,229.1,229.19,7755.0,215.3262,215.4765,215.1853,215.2699,7755.0
2023-06-23 10:00:00,229.37,229.4,229.02,229.21,11527.0,215.4389,215.4671,215.1102,215.2887,11527.0
2023-06-23 10:05:00,229.3,229.43,228.87,229.13,14124.0,215.3732,215.4953,214.9693,215.2135,14124.0
2023-06-23 10:10:00,229.16,229.41,228.88,229.29,16179.0,215.2417,215.4765,214.9787,215.3638,16179.0
2023-06-23 10:15:00,229.24,229.65,229.2,229.27,10891.0,215.3168,215.7019,215.2793,215.345,10891.0
2023-06-23 10:20:00,229.22,229.79,229.13,229.69,5424.0,215.298,215.8334,215.2135,215.7395,5424.0
2023-06-23 10:25:00,229.68,229.83,229.39,229.48,6196.0,215.7301,215.871,215.4577,215.5423,6196.0
2023-06-23 10:30:00,229.41,229.47,229.08,229.31,12977.0,215.4765,215.5329,215.1666,215.3826,12977.0
2023-06-23 10:35:00,229.31,229.32,228.67,228.91,13058.0,215.3826,215.392,214.7815,215.0069,13058.0
2023-06-23 10:40:00,228.94,229.07,228.77,228.85,9479.0,215.0351,215.1572,214.8754,214.9505,9479.0
2023-06-23 10:45:00,228.87,229.43,228.79,229.36,11899.0,214.9693,215.4953,214.8942,215.4295,11899.0
2023-06-23 10:50:00,229.49,229.49,228.58,228.58,21481.0,215.5517,215.5517,214.6969,214.6969,21481.0
2023-06-23 10:55:00,228.67,228.97,228.66,228.91,13284.0,214.7815,215.0632,214.7721,215.0069,13284.0
2023-06-23 11:00:00,228.91,229.05,228.66,228.82,11411.0,215.0069,215.1384,214.7721,214.9223,11411.0
2023-06-23 11:05:00,228.85,229.23,228.84,229.23,11875.0,214.9505,215.3074,214.9411,215.3074,11875.0
2023-06-23 11:10:00,229.2,229.26,229.03,229.22,6900.0,215.2793,215.3356,215.1196,215.298,6900.0
2023-06-23 11:15:00,229.24,229.37,229.15,229.15,8924.0,215.3168,215.4389,215.2323,215.2323,8924.0
2023-06-23 11:20:00,229.19,229.2,228.77,228.83,11680.0,215.2699,215.2793,214.8754,214.9317,11680.0
2023-06-23 11:25:00,228.84,229.02,228.57,228.98,10300.0,214.9411,215.1102,214.6875,215.0726,10300.0
2023-06-23 11:30:00,228.94,229.06,228.74,228.8,9887.0,215.0351,215.1478,214.8472,214.9036,9887.0
2023-06-23 11:35:00,228.82,229.25,228.74,229.25,7078.0,214.9223,215.3262,214.8472,215.3262,7078.0
2023-06-23 11:40:00,229.22,229.48,229.22,229.41,2267.0,215.298,215.5423,215.298,215.4765,2267.0
2023-06-23 11:45:00,229.31,229.45,229.11,229.12,5708.0,215.3826,215.5141,215.1947,215.2041,5708.0
2023-06-23 11:50:00,229.19,229.4,229.07,229.4,4500.0,215.2699,215.4671,215.1572,215.4671,4500.0
2023-06-23 11:55:00,229.5,229.65,229.35,229.47,9657.0,215.561,215.7019,215.4202,215.5329,9657.0
2023-06-23 12:00:00,229.47,229.47,229.17,229.38,7076.0,215.5329,215.5329,215.2511,215.4483,7076.0
2023-06-23 12:05:00,229.38,229.52,229.34,229.49,5570.0,215.4483,215.5798,215.4108,215.5517,5570.0
2023-06-23 12:10:00,229.49,229.62,229.42,229.61,8984.0,215.5517,215.6738,215.4859,215.6644,8984.0
2023-06-23 12:15:00,229.62,229.78,229.48,229.54,4615.0,215.6738,215.824,215.5423,215.5986,4615.0
2023-06-23 12:20:00,229.6,229.83,229.49,229.83,9011.0,215.655,215.871,215.5517,215.871,9011.0
2023-06-23 12:25:00,229.81,230.1,229.74,230.1,9045.0,215.8522,216.1246,215.7865,216.1246,9045.0
2023-06-23 12:30:00,230.23,230.23,230.03,230.08,5756.0,216.2467,216.2467,216.0589,216.1058,5756.0
2023-06-23 12:35:00,230.06,230.11,229.94,229.94,8577.0,216.087,216.134,215.9743,215.9743,8577.0
2023-06-23 12:40:00,230.04,230.06,229.88,230.03,3381.0,216.0682,216.087,215.918,216.0589,3381.0
2023-06-23 12:45:00,230.06,230.38,230.01,230.38,7436.0,216.087,216.3876,216.0401,216.3876,7436.0
2023-06-23 12:50:00,230.3,230.41,230.26,230.34,6402.0,216.3125,216.4158,216.2749,216.35,6402.0
2023-06-23 12:55:00,230.35,230.54,230.27,230.38,13413.0,216.3594,216.5379,216.2843,216.3876,13413.0
2023-06-23 13:00:00,230.42,230.47,230.23,230.26,4654.0,216.4252,216.4721,216.2467,216.2749,4654.0
2023-06-23 13:05:00,230.23,230.23,230.06,230.17,9929.0,216.2467,216.2467,216.087,216.1904,9929.0
2023-06-23 13:10:00,230.12,230.17,230.05,230.07,4920.0,216.1434,216.1904,216.0776,216.0964,4920.0
2023-06-23 13:15:00,230.1,230.1,229.64,229.64,7415.0,216.1246,216.1246,215.6925,215.6925,7415.0
2023-06-23 13:20:00,229.57,229.7,229.3,229.35,9928.0,215.6268,215.7489,215.3732,215.4202,9928.0
2023-06-23 13:25:00,229.43,229.54,229.38,229.51,7769.0,215.4953,215.5986,215.4483,215.5704,7769.0
2023-06-23 13:30:00,229.51,229.55,229.24,229.3,10661.0,215.5704,215.608,215.3168,215.3732,10661.0
2023-06-23 13:35:00,229.29,229.42,229.28,229.31,8004.0,215.3638,215.4859,215.3544,215.3826,8004.0
2023-06-23 13:40:00,229.25,229.25,229.03,229.17,10785.0,215.3262,215.3262,215.1196,215.2511,10785.0
2023-06-23 13:45:00,229.15,229.22,229.05,229.07,7566.0,215.2323,215.298,215.1384,215.1572,7566.0
2023-06-23 13:50:00,229.06,229.2,228.99,229.13,12529.0,215.1478,215.2793,215.082,215.2135,12529.0
2023-06-23 13:55:00,229.12,229.23,228.91,228.91,7360.0,215.2041,215.3074,215.0069,215.0069,7360.0
2023-06-23 14:00:00,228.92,228.97,228.77,228.97,9048.0,215.0163,215.0632,214.8754,215.0632,9048.0
2023-06-23 14:05:00,228.94,228.99,228.8,228.91,13104.0,215.0351,215.082,214.9036,215.0069,13104.0
2023-06-23 14:10:00,228.86,228.94,228.79,228.79,6806.0,214.9599,215.0351,214.8942,214.8942,6806.0
2023-06-23 14:15:00,228.84,228.88,228.73,228.83,7933.0,214.9411,214.9787,214.8378,214.9317,7933.0
2023-06-23 14:20:00,228.86,228.97,228.81,228.9,6139.0,214.9599,215.0632,214.913,214.9975,6139.0
2023-06-23 14:25:00,228.87,228.91,228.58,228.64,9102.0,214.9693,215.0069,214.6969,214.7533,9102.0
2023-06-23 14:30:00,228.56,228.71,228.54,228.59,8839.0,214.6781,214.819,214.6594,214.7063,8839.0
2023-06-23 14:35:00,228.57,228.58,228.28,228.28,7780.0,214.6875,214.6969,214.4151,214.4151,7780.0
2023-06-23 14:40:00,228.21,228.4,228.16,228.34,6754.0,214.3494,214.5279,214.3024,214.4715,6754.0
2023-06-23 14:45:00,228.33,228.34,227.94,227.97,8977.0,214.4621,214.4715,214.0958,214.124,8977.0
2023-06-23 14:50:00,227.91,227.98,227.68,227.72,9214.0,214.0676,214.1334,213.8516,213.8892,9214.0
2023-06-23 14:55:00,227.68,227.91,227.67,227.91,7381.0,213.8516,214.0676,213.8422,214.0676,7381.0
2023-06-23 15:00:00,227.87,227.87,227.54,227.7,15027.0,214.03,214.03,213.7201,213.8704,15027.0
2023-06-23 15:05:00,227.77,227.86,227.71,227.83,7607.0,213.9361,214.0207,213.8798,213.9925,7607.0
2023-06-23 15:10:00,227.87,227.97,227.74,227.75,16348.0,214.03,214.124,213.9079,213.9173,16348.0
2023-06-23 15:15:00,227.76,227.84,227.67,227.78,13557.0,213.9267,214.0019,213.8422,213.9455,13557.0
2023-06-23 15:20:00,227.76,227.89,227.54,227.58,12515.0,213.9267,214.0488,213.7201,213.7577,12515.0
2023-06-23 15:25:00,227.61,227.88,227.52,227.84,9396.0,213.7858,214.0394,213.7013,214.0019,9396.0
2023-06-23 15:30:00,227.82,227.93,227.74,227.87,16529.0,213.9831,214.0864,213.9079,214.03,16529.0
2023-06-23 15:35:00,227.85,228.44,227.84,228.34,12482.0,214.0113,214.5654,214.0019,214.4715,12482.0
2023-06-23 15:40:00,228.38,228.65,228.25,228.63,24065.0,214.5091,214.7627,214.387,214.7439,24065.0
2023-06-23 15:45:00,228.6,228.73,228.31,228.51,22058.0,214.7157,214.8378,214.4433,214.6312,22058.0
2023-06-23 15:50:00,228.47,228.52,226.41,227.18,147261.0,214.5936,214.6406,212.6587,213.382,147261.0
2023-06-23 15:55:00,227.2,227.22,226.41,227.08,241495.0,213.4007,213.4195,212.6587,213.288,241495.0
2023-06-26 09:30:00,226.71,226.8,224.37,224.81,41611.0,212.9405,213.025,210.7426,211.1559,41611.0
2023-06-26 09:35:00,224.67,225.14,224.06,224.61,34064.0,211.0244,211.4659,210.4514,210.968,34064.0
2023-06-26 09:40:00,224.41,224.46,223.0,223.08,35010.0,210.7802,210.8272,209.4558,209.531,35010.0
2023-06-26 09:45:00,223.23,223.23,221.38,221.47,60161.0,209.6719,209.6719,207.9342,208.0188,60161.0
2023-06-26 09:50:00,221.48,221.48,220.32,220.53,32880.0,208.0281,208.0281,206.9386,207.1358,32880.0
2023-06-26 09:55:00,220.54,221.67,220.12,220.51,43590.0,207.1452,208.2066,206.7507,207.1171,43590.0
2023-06-26 10:00:00,220.56,220.98,220.22,220.85,14995.0,207.164,207.5585,206.8447,207.4364,14995.0
2023-06-26 10:05:00,220.92,221.55,220.85,221.38,26029.0,207.5022,208.0939,207.4364,207.9342,26029.0
2023-06-26 10:10:00,221.39,221.76,221.35,221.69,71544.0,207.9436,208.2911,207.906,208.2254,71544.0
2023-06-26 10:15:00,221.75,222.13,221.72,222.02,29573.0,208.2817,208.6387,208.2536,208.5354,29573.0
2023-06-26 10:20:00,222.09,222.41,222.08,222.32,26544.0,208.6011,208.9017,208.5917,208.8171,26544.0
2023-06-26 10:25:00,222.38,222.43,221.72,222.11,28986.0,208.8735,208.9204,208.2536,208.6199,28986.0
2023-06-26 10:30:00,222.12,222.86,222.09,222.65,23025.0,208.6293,209.3243,208.6011,209.1271,23025.0
2023-06-26 10:35:00,222.54,222.55,221.92,221.92,15590.0,209.0238,209.0332,208.4414,208.4414,15590.0
2023-06-26 10:40:00,221.89,222.45,221.71,222.45,33791.0,208.4132,208.9392,208.2442,208.9392,33791.0
2023-06-26 10:45:00,222.44,222.48,221.88,221.91,18931.0,208.9298,208.9674,208.4039,208.432,18931.0
2023-06-26 10:50:00,221.85,221.94,221.51,221.59,13647.0,208.3757,208.4602,208.0563,208.1315,13647.0
2023-06-26 10:55:00,221.62,221.95,221.48,221.89,14591.0,208.1596,208.4696,208.0281,208.4132,14591.0
2023-06-26 11:00:00,221.91,222.01,221.81,221.93,8227.0,208.432,208.526,208.3381,208.4508,8227.0
2023-06-26 11:05:00,221.97,222.27,221.91,222.01,48650.0,208.4884,208.7702,208.432,208.526,48650.0
2023-06-26 11:10:00,222.06,222.63,222.02,222.45,14296.0,208.5729,209.1083,208.5354,208.9392,14296.0
2023-06-26 11:15:00,222.44,222.91,222.34,222.72,10797.0,208.9298,209.3713,208.8359,209.1928,10797.0
2023-06-26 11:20:00,222.75,222.8,222.31,222.41,14752.0,209.221,209.268,208.8077,208.9017,14752.0
2023-06-26 11:25:00,222.54,222.61,222.04,222.23,16176.0,209.0238,209.0895,208.5541,208.7326,16176.0
2023-06-26 11:30:00,222.21,222.43,222.1,222.1,17577.0,208.7138,208.9204,208.6105,208.6105,17577.0
2023-06-26 11:35:00,222.17,222.56,222.13,222.56,9370.0,208.6762,209.0426,208.6387,209.0426,9370.0
2023-06-26 11:40:00,222.55,223.01,222.55,222.97,8346.0,209.0332,209.4652,209.0332,209.4277,8346.0
2023-06-26 11:45:00,222.98,223.63,222.96,223.63,10956.0,209.437,210.0476,209.4183,210.0476,10956.0
2023-06-26 11:50:00,223.61,223.88,223.51,223.74,6302.0,210.0288,210.2824,209.9349,210.1509,6302.0
2023-06-26 11:55:00,223.79,224.37,223.7,224.21,11677.0,210.1978,210.7426,210.1133,210.5923,11677.0
2023-06-26 12:00:00,224.23,224.5,224.08,224.08,10105.0,210.6111,210.8647,210.4702,210.4702,10105.0
2023-06-26 12:05:00,224.0,224.07,223.86,223.89,12246.0,210.3951,210.4608,210.2636,210.2918,12246.0
2023-06-26 12:10:00,223.91,224.15,223.86,223.96,18247.0,210.3106,210.536,210.2636,210.3575,18247.0
2023-06-26 12:15:00,223.88,224.29,223.88,224.25,23207.0,210.2824,210.6675,210.2824,210.6299,23207.0
2023-06-26 12:20:00,224.13,224.2,224.04,224.11,12299.0,210.5172,210.5829,210.4327,210.4984,12299.0
2023-06-26 12:25:00,224.1,224.32,224.1,224.32,18980.0,210.489,210.6957,210.489,210.6957,18980.0
2023-06-26 12:30:00,224.35,224.35,224.15,224.17,6056.0,210.7238,210.7238,210.536,210.5548,6056.0
2023-06-26 12:35:00,224.23,224.44,224.18,224.44,8646.0,210.6111,210.8084,210.5642,210.8084,8646.0
2023-06-26 12:40:00,224.44,224.78,224.35,224.78,6251.0,210.8084,211.1277,210.7238,211.1277,6251.0
2023-06-26 12:45:00,224.77,224.79,224.49,224.49,3654.0,211.1183,211.1371,210.8553,210.8553,3654.0
2023-06-26 12:50:00,224.44,224.68,224.39,224.53,12600.0,210.8084,211.0338,210.7614,210.8929,12600.0
2023-06-26 12:55:00,224.47,224.7,224.47,224.7,10704.0,210.8365,211.0526,210.8365,211.0526,10704.0
2023-06-26 13:00:00,224.63,224.63,224.4,224.52,2530.0,210.9868,210.9868,210.7708,210.8835,2530.0
2023-06-26 13:05:00,224.49,224.49,224.24,224.31,3744.0,210.8553,210.8553,210.6205,210.6863,3744.0
2023-06-26 13:10:00,224.4,224.57,224.33,224.57,3684.0,210.7708,210.9305,210.705,210.9305,3684.0
2023-06-26 13:15:00,224.63,225.0,224.59,224.89,19645.0,210.9868,211.3344,210.9493,211.231,19645.0
2023-06-26 13:20:00,224.94,225.24,224.92,225.19,5935.0,211.278,211.5598,211.2592,211.5128,5935.0
2023-06-26 13:25:00,225.21,225.53,225.12,225.5,7716.0,211.5316,211.8322,211.4471,211.804,7716.0
2023-06-26 13:30:00,225.54,225.57,225.14,225.22,7442.0,211.8416,211.8697,211.4659,211.541,7442.0
2023-06-26 13:35:00,225.11,225.36,225.07,225.19,7735.0,211.4377,211.6725,211.4001,211.5128,7735.0
2023-06-26 13:40:00,225.13,225.25,224.9,224.92,5846.0,211.4565,211.5692,211.2404,211.2592,5846.0
2023-06-26 13:45:00,224.96,225.09,224.75,224.81,7646.0,211.2968,211.4189,211.0995,211.1559,7646.0
2023-06-26 13:50:00,224.71,224.76,224.23,224.33,25085.0,211.062,211.1089,210.6111,210.705,25085.0
2023-06-26 13:55:00,224.34,224.37,223.76,223.89,17581.0,210.7144,210.7426,210.1697,210.2918,17581.0
2023-06-26 14:00:00,223.91,223.97,223.58,223.86,21883.0,210.3106,210.3669,210.0006,210.2636,21883.0
2023-06-26 14:05:00,223.86,223.86,223.37,223.41,12642.0,210.2636,210.2636,209.8034,209.8409,12642.0
2023-06-26 14:10:00,223.39,223.44,223.13,223.34,14844.0,209.8221,209.8691,209.5779,209.7752,14844.0
2023-06-26 14:15:00,223.34,223.34,223.05,223.24,10350.0,209.7752,209.7752,209.5028,209.6813,10350.0
2023-06-26 14:20:00,223.17,223.8,223.16,223.8,8245.0,209.6155,210.2072,209.6061,210.2072,8245.0
2023-06-26 14:25:00,223.84,224.13,223.83,224.13,7226.0,210.2448,210.5172,210.2354,210.5172,7226.0
2023-06-26 14:30:00,224.12,224.47,224.12,224.35,10103.0,210.5078,210.8365,210.5078,210.7238,10103.0
2023-06-26 14:35:00,224.38,224.59,224.33,224.46,7062.0,210.752,210.9493,210.705,210.8272,7062.0
2023-06-26 14:40:00,224.33,224.43,224.25,224.42,2932.0,210.705,210.799,210.6299,210.7896,2932.0
2023-06-26 14:45:00,224.42,224.6,224.35,224.43,6940.0,210.7896,210.9587,210.7238,210.799,6940.0
2023-06-26 14:50:00,224.46,224.46,224.13,224.18,14706.0,210.8272,210.8272,210.5172,210.5642,14706.0
2023-06-26 14:55:00,224.17,224.34,224.13,224.19,14425.0,210.5548,210.7144,210.5172,210.5736,14425.0
2023-06-26 15:00:00,224.25,224.26,224.03,224.17,4856.0,210.6299,210.6393,210.4233,210.5548,4856.0
2023-06-26 15:05:00,224.22,224.23,224.06,224.16,6930.0,210.6017,210.6111,210.4514,210.5454,6930.0
2023-06-26 15:10:00,224.15,224.15,224.0,224.06,9222.0,210.536,210.536,210.3951,210.4514,9222.0
2023-06-26 15:15:00,224.07,224.38,224.07,224.38,12868.0,210.4608,210.752,210.4608,210.752,12868.0
2023-06-26 15:20:00,224.33,224.47,224.27,224.27,10866.0,210.705,210.8365,210.6487,210.6487,10866.0
2023-06-26 15:25:00,224.23,224.7,224.18,224.64,8826.0,210.6111,211.0526,210.5642,210.9962,8826.0
2023-06-26 15:30:00,224.62,224.67,224.54,224.66,11132.0,210.9774,211.0244,210.9023,211.015,11132.0
2023-06-26 15:35:00,224.66,224.73,224.6,224.67,6632.0,211.015,211.0808,210.9587,211.0244,6632.0
2023-06-26 15:40:00,224.64,224.69,224.54,224.63,10830.0,210.9962,211.0432,210.9023,210.9868,10830.0
2023-06-26 15:45:00,224.63,224.65,224.4,224.61,16224.0,210.9868,211.0056,210.7708,210.968,16224.0
2023-06-26 15:50:00,224.6,224.72,224.43,224.7,26971.0,210.9587,211.0714,210.799,211.0526,26971.0
2023-06-26 15:55:00,224.74,224.81,224.53,224.77,104575.0,211.0901,211.1559,210.8929,211.1183,104575.0
2023-06-27 09:30:00,224.16,224.24,222.5,223.59,38919.0,210.5454,210.6205,208.9862,210.01,38919.0
2023-06-27 09:35:00,223.1,224.64,223.1,224.53,19689.0,209.5498,210.9962,209.5498,210.8929,19689.0
2023-06-27 09:40:00,224.4,224.41,223.1,223.72,31656.0,210.7708,210.7802,209.5498,210.1321,31656.0
2023-06-27 09:45:00,223.73,223.73,222.98,222.98,7217.0,210.1415,210.1415,209.437,209.437,7217.0
2023-06-27 09:50:00,222.95,223.08,221.98,222.17,13652.0,209.4089,209.531,208.4978,208.6762,13652.0
2023-06-27 09:55:00,222.15,222.59,222.03,222.23,23759.0,208.6575,209.0707,208.5447,208.7326,23759.0
2023-06-27 10:00:00,222.11,222.38,221.92,222.05,29041.0,208.6199,208.8735,208.4414,208.5635,29041.0
2023-06-27 10:05:00,222.05,222.53,221.97,222.09,10761.0,208.5635,209.0144,208.4884,208.6011,10761.0
2023-06-27 10:10:00,222.03,222.18,221.67,221.93,19900.0,208.5447,208.6856,208.2066,208.4508,19900.0
2023-06-27 10:15:00,221.9,222.18,221.78,221.82,19087.0,208.4226,208.6856,208.3099,208.3475,19087.0
2023-06-27 10:20:00,221.85,222.23,221.82,222.08,19583.0,208.3757,208.7326,208.3475,208.5917,19583.0
2023-06-27 10:25:00,222.14,222.16,221.63,221.63,10365.0,208.6481,208.6668,208.169,208.169,10365.0
2023-06-27 10:30:00,221.62,222.15,221.57,222.04,25390.0,208.1596,208.6575,208.1127,208.5541,25390.0
2023-06-27 10:35:00,222.04,222.2,221.88,221.98,8478.0,208.5541,208.7044,208.4039,208.4978,8478.0
2023-06-27 10:40:00,222.06,222.08,221.65,221.67,8841.0,208.5729,208.5917,208.1878,208.2066,8841.0
2023-06-27 10:45:00,221.67,221.84,221.63,221.83,16100.0,208.2066,208.3663,208.169,208.3569,16100.0
2023-06-27 10:50:00,221.84,222.27,221.83,222.23,14756.0,208.3663,208.7702,208.3569,208.7326,14756.0
2023-06-27 10:55:00,222.16,222.25,222.07,222.23,8764.0,208.6668,208.7514,208.5823,208.7326,8764.0
2023-06-27 11:00:00,222.23,222.44,222.18,222.38,12076.0,208.7326,208.9298,208.6856,208.8735,12076.0
2023-06-27 11:05:00,222.35,222.35,221.79,221.86,17351.0,208.8453,208.8453,208.3193,208.3851,17351.0
2023-06-27 11:10:00,221.96,221.96,221.51,221.62,20573.0,208.479,208.479,208.0563,208.1596,20573.0
2023-06-27 11:15:00,221.6,221.85,221.55,221.56,14453.0,208.1409,208.3757,208.0939,208.1033,14453.0
2023-06-27 11:20:00,221.57,221.8,221.56,221.75,14363.0,208.1127,208.3287,208.1033,208.2817,14363.0
2023-06-27 11:25:00,221.75,221.75,221.51,221.62,18767.0,208.2817,208.2817,208.0563,208.1596,18767.0
2023-06-27 11:30:00,221.65,221.69,221.26,221.39,18337.0,208.1878,208.2254,207.8215,207.9436,18337.0
2023-06-27 11:35:00,221.41,221.49,221.25,221.45,13199.0,207.9624,208.0375,207.8121,208.0,13199.0
2023-06-27 11:40:00,221.5,221.62,221.29,221.33,11903.0,208.0469,208.1596,207.8497,207.8873,11903.0
2023-06-27 11:45:00,221.24,221.47,221.13,221.33,16369.0,207.8027,208.0188,207.6994,207.8873,16369.0
2023-06-27 11:50:00,221.38,221.61,221.36,221.56,7154.0,207.9342,208.1503,207.9154,208.1033,7154.0
2023-06-27 11:55:00,221.48,222.06,221.48,221.68,14337.0,208.0281,208.5729,208.0281,208.216,14337.0
2023-06-27 12:00:00,221.7,221.9,221.53,221.86,16651.0,208.2348,208.4226,208.0751,208.3851,16651.0
2023-06-27 12:05:00,221.94,222.55,221.87,222.53,7849.0,208.4602,209.0332,208.3945,209.0144,7849.0
2023-06-27 12:10:00,222.56,222.89,222.44,222.89,9350.0,209.0426,209.3525,208.9298,209.3525,9350.0
2023-06-27 12:15:00,223.0,223.01,222.73,222.73,10181.0,209.4558,209.4652,209.2022,209.2022,10181.0
2023-06-27 12:20:00,222.72,222.83,222.58,222.79,7495.0,209.1928,209.2962,209.0613,209.2586,7495.0
2023-06-27 12:25:00,222.89,223.32,222.88,223.16,13813.0,209.3525,209.7564,209.3431,209.6061,13813.0
2023-06-27 12:30:00,223.11,223.19,222.81,222.93,28950.0,209.5591,209.6343,209.2774,209.3901,28950.0
2023-06-27 12:35:00,222.87,222.91,222.5,222.57,25095.0,209.3337,209.3713,208.9862,209.0519,25095.0
2023-06-27 12:40:00,222.62,222.7,222.47,222.65,5950.0,209.0989,209.174,208.958,209.1271,5950.0
2023-06-27 12:45:00,222.66,222.74,222.53,222.69,13262.0,209.1365,209.2116,209.0144,209.1647,13262.0
2023-06-27 12:50:00,222.68,222.86,222.5,222.8,37984.0,209.1553,209.3243,208.9862,209.268,37984.0
2023-06-27 12:55:00,222.78,222.8,222.62,222.71,16021.0,209.2492,209.268,209.0989,209.1834,16021.0
2023-06-27 13:00:00,222.73,222.85,222.63,222.82,38715.0,209.2022,209.3149,209.1083,209.2868,38715.0
2023-06-27 13:05:00,222.88,223.0,222.78,222.87,21765.0,209.3431,209.4558,209.2492,209.3337,21765.0
2023-06-27 13:10:00,222.86,223.24,222.83,223.22,23975.0,209.3243,209.6813,209.2962,209.6625,23975.0
2023-06-27 13:15:00,223.19,223.77,223.19,223.48,15669.0,209.6343,210.1791,209.6343,209.9067,15669.0
2023-06-27 13:20:00,223.44,223.61,223.36,223.43,22679.0,209.8691,210.0288,209.794,209.8597,22679.0
2023-06-27 13:25:00,223.44,223.46,223.15,223.15,19276.0,209.8691,209.8879,209.5967,209.5967,19276.0
2023-06-27 13:30:00,223.22,223.3,223.07,223.18,8398.0,209.6625,209.7376,209.5216,209.6249,8398.0
2023-06-27 13:35:00,223.2,223.2,222.84,222.85,6885.0,209.6437,209.6437,209.3055,209.3149,6885.0
2023-06-27 13:40:00,222.88,223.0,222.58,222.65,15922.0,209.3431,209.4558,209.0613,209.1271,15922.0
2023-06-27 13:45:00,222.63,222.85,222.6,222.6,12897.0,209.1083,209.3149,209.0801,209.0801,12897.0
2023-06-27 13:50:00,222.65,222.81,222.54,222.62,10493.0,209.1271,209.2774,209.0238,209.0989,10493.0
2023-06-27 13:55:00,222.66,222.79,222.6,222.76,6155.0,209.1365,209.2586,209.0801,209.2304,6155.0
2023-06-27 14:00:00,222.7,222.84,222.64,222.84,4707.0,209.174,209.3055,209.1177,209.3055,4707.0
2023-06-27 14:05:00,222.79,223.06,222.73,222.94,14021.0,209.2586,209.5122,209.2022,209.3995,14021.0
2023-06-27 14:10:00,222.94,223.07,222.92,222.97,6548.0,209.3995,209.5216,209.3807,209.4277,6548.0
2023-06-27 14:15:00,222.95,223.12,222.92,222.99,5973.0,209.4089,209.5685,209.3807,209.4464,5973.0
2023-06-27 14:20:00,222.95,223.05,222.9,222.95,13099.0,209.4089,209.5028,209.3619,209.4089,13099.0
2023-06-27 14:25:00,222.92,222.94,222.72,222.72,7323.0,209.3807,209.3995,209.1928,209.1928,7323.0
2023-06-27 14:30:00,222.71,222.83,222.67,222.79,12631.0,209.1834,209.2962,209.1459,209.2586,12631.0
2023-06-27 14:35:00,222.78,222.93,222.77,222.93,3024.0,209.2492,209.3901,209.2398,209.3901,3024.0
2023-06-27 14:40:00,222.96,223.39,222.86,223.34,19343.0,209.4183,209.8221,209.3243,209.7752,19343.0
2023-06-27 14:45:00,223.33,223.33,222.94,223.13,16343.0,209.7658,209.7658,209.3995,209.5779,16343.0
2023-06-27 14:50:00,223.1,223.16,223.01,223.01,11961.0,209.5498,209.6061,209.4652,209.4652,11961.0
2023-06-27 14:55:00,223.03,223.09,222.86,222.97,26148.0,209.484,209.5404,209.3243,209.4277,26148.0
2023-06-27 15:00:00,222.98,223.17,222.97,223.06,17064.0,209.437,209.6155,209.4277,209.5122,17064.0
2023-06-27 15:05:00,223.06,223.14,222.91,223.09,15777.0,209.5122,209.5873,209.3713,209.5404,15777.0
2023-06-27 15:10:00,223.1,223.1,222.84,222.91,16316.0,209.5498,209.5498,209.3055,209.3713,16316.0
2023-06-27 15:15:00,222.92,222.92,222.63,222.8,17438.0,209.3807,209.3807,209.1083,209.268,17438.0
2023-06-27 15:20:00,222.83,223.01,222.61,222.73,11700.0,209.2962,209.4652,209.0895,209.2022,11700.0
2023-06-27 15:25:00,222.76,223.0,222.76,222.94,16618.0,209.2304,209.4558,209.2304,209.3995,16618.0
2023-06-27 15:30:00,222.91,223.07,222.83,222.87,42660.0,209.3713,209.5216,209.2962,209.3337,42660.0
2023-06-27 15:35:00,222.9,223.08,222.83,222.87,14947.0,209.3619,209.531,209.2962,209.3337,14947.0
2023-06-27 15:40:00,222.89,222.94,222.79,222.91,16554.0,209.3525,209.3995,209.2586,209.3713,16554.0
2023-06-27 15:45:00,222.88,223.04,222.81,222.85,18765.0,209.3431,209.4934,209.2774,209.3149,18765.0
2023-06-27 15:50:00,222.84,223.03,222.6,222.99,42725.0,209.3055,209.484,209.0801,209.4464,42725.0
2023-06-27 15:55:00,223.16,223.19,222.55,222.6,132120.0,209.6061,209.6343,209.0332,209.0801,132120.0
2023-06-28 09:30:00,222.24,222.35,220.71,221.2,46746.0,208.742,208.8453,207.3049,207.7652,46746.0
2023-06-28 09:35:00,221.11,221.39,220.64,220.73,5227.0,207.6806,207.9436,207.2392,207.3237,5227.0
2023-06-28 09:40:00,220.75,220.98,220.4,220.42,15857.0,207.3425,207.5585,207.0137,207.0325,15857.0
2023-06-28 09:45:00,220.44,220.88,220.35,220.74,10640.0,207.0513,207.4646,206.9668,207.3331,10640.0
2023-06-28 09:50:00,220.83,221.15,220.78,221.13,6074.0,207.4176,207.7182,207.3707,207.6994,6074.0
2023-06-28 09:55:00,221.12,221.22,220.85,221.11,8771.0,207.69,207.7839,207.4364,207.6806,8771.0
2023-06-28 10:00:00,221.03,221.17,220.77,220.8,10766.0,207.6055,207.737,207.3613,207.3894,10766.0
2023-06-28 10:05:00,220.83,220.98,220.46,220.52,10768.0,207.4176,207.5585,207.0701,207.1265,10768.0
2023-06-28 10:10:00,220.53,220.73,220.41,220.73,6487.0,207.1358,207.3237,207.0231,207.3237,6487.0
2023-06-28 10:15:00,220.75,220.82,220.55,220.73,10907.0,207.3425,207.4082,207.1546,207.3237,10907.0
2023-06-28 10:20:00,220.79,220.79,220.25,220.36,15920.0,207.3801,207.3801,206.8729,206.9762,15920.0
2023-06-28 10:25:00,220.33,220.51,220.07,220.09,15221.0,206.948,207.1171,206.7038,206.7226,15221.0
2023-06-28 10:30:00,220.03,220.14,219.81,219.99,33381.0,206.6662,206.7695,206.4596,206.6286,33381.0
2023-06-28 10:35:00,219.99,220.14,219.57,219.6,14610.0,206.6286,206.7695,206.2342,206.2623,14610.0
2023-06-28 10:40:00,219.55,219.62,219.35,219.36,19419.0,206.2154,206.2811,206.0275,206.0369,19419.0
2023-06-28 10:45:00,219.35,219.45,219.2,219.3,32053.0,206.0275,206.1214,205.8866,205.9806,32053.0
2023-06-28 10:50:00,219.28,219.54,218.84,218.98,31633.0,205.9618,206.206,205.5485,205.68,31633.0
2023-06-28 10:55:00,218.93,219.25,218.88,218.95,30554.0,205.633,205.9336,205.5861,205.6518,30554.0
2023-06-28 11:00:00,218.98,219.2,218.78,218.9,18056.0,205.68,205.8866,205.4921,205.6048,18056.0
2023-06-28 11:05:00,218.96,219.18,218.72,218.76,19912.0,205.6612,205.8678,205.4358,205.4734,19912.0
2023-06-28 11:10:00,218.78,219.3,218.65,219.29,26349.0,205.4921,205.9806,205.37,205.9712,26349.0
2023-06-28 11:15:00,219.27,219.48,219.06,219.35,13630.0,205.9524,206.1496,205.7551,206.0275,13630.0
2023-06-28 11:20:00,219.36,219.48,219.19,219.19,12140.0,206.0369,206.1496,205.8772,205.8772,12140.0
2023-06-28 11:25:00,219.17,220.03,219.09,219.89,38690.0,205.8584,206.6662,205.7833,206.5347,38690.0
2023-06-28 11:30:00,219.87,220.2,219.85,219.92,15226.0,206.5159,206.8259,206.4971,206.5629,15226.0
2023-06-28 11:35:00,219.81,220.0,219.67,219.88,11987.0,206.4596,206.638,206.3281,206.5253,11987.0
2023-06-28 11:40:00,219.87,220.16,219.84,220.16,4971.0,206.5159,206.7883,206.4878,206.7883,4971.0
2023-06-28 11:45:00,220.1,220.16,220.01,220.13,5461.0,206.732,206.7883,206.6474,206.7601,5461.0
2023-06-28 11:50:00,220.1,220.21,220.08,220.18,3992.0,206.732,206.8353,206.7132,206.8071,3992.0
2023-06-28 11:55:00,220.23,220.34,220.14,220.34,4646.0,206.8541,206.9574,206.7695,206.9574,4646.0
2023-06-28 12:00:00,220.34,220.54,220.26,220.3,14052.0,206.9574,207.1452,206.8822,206.9198,14052.0
2023-06-28 12:05:00,220.31,220.67,220.3,220.51,8511.0,206.9292,207.2673,206.9198,207.1171,8511.0
2023-06-28 12:10:00,220.52,220.68,220.17,220.28,6775.0,207.1265,207.2767,206.7977,206.901,6775.0
2023-06-28 12:15:00,220.27,220.5,220.27,220.5,4944.0,206.8916,207.1077,206.8916,207.1077,4944.0
2023-06-28 12:20:00,220.49,220.89,220.46,220.89,4901.0,207.0983,207.474,207.0701,207.474,4901.0
2023-06-28 12:25:00,220.85,220.97,220.65,220.69,4678.0,207.4364,207.5491,207.2486,207.2861,4678.0
2023-06-28 12:30:00,220.72,220.83,220.66,220.81,7543.0,207.3143,207.4176,207.258,207.3988,7543.0
2023-06-28 12:35:00,220.81,220.96,220.63,220.9,11255.0,207.3988,207.5397,207.2298,207.4834,11255.0
2023-06-28 12:40:00,220.87,220.9,220.52,220.55,7503.0,207.4552,207.4834,207.1265,207.1546,7503.0
2023-06-28 12:45:00,220.52,220.74,220.48,220.62,11481.0,207.1265,207.3331,207.0889,207.2204,11481.0
2023-06-28 12:50:00,220.65,220.69,220.17,220.21,4885.0,207.2486,207.2861,206.7977,206.8353,4885.0
2023-06-28 12:55:00,220.25,220.25,219.99,220.03,10834.0,206.8729,206.8729,206.6286,206.6662,10834.0
2023-06-28 13:00:00,220.07,220.07,219.63,219.71,7096.0,206.7038,206.7038,206.2905,206.3657,7096.0
2023-06-28 13:05:00,219.72,219.77,219.55,219.65,5692.0,206.375,206.422,206.2154,206.3093,5692.0
2023-06-28 13:10:00,219.67,220.08,219.53,219.97,5237.0,206.3281,206.7132,206.1966,206.6099,5237.0
2023-06-28 13:15:00,219.95,220.02,219.9,220.02,1829.0,206.5911,206.6568,206.5441,206.6568,1829.0
2023-06-28 13:20:00,220.06,220.17,220.03,220.1,3661.0,206.6944,206.7977,206.6662,206.732,3661.0
2023-06-28 13:25:00,220.17,220.19,219.85,220.11,17980.0,206.7977,206.8165,206.4971,206.7414,17980.0
2023-06-28 13:30:00,220.12,220.2,219.88,220.04,11871.0,206.7507,206.8259,206.5253,206.6756,11871.0
2023-06-28 13:35:00,219.9,219.9,219.48,219.56,12370.0,206.5441,206.5441,206.1496,206.2248,12370.0
2023-06-28 13:40:00,219.54,219.54,219.21,219.28,9173.0,206.206,206.206,205.896,205.9618,9173.0
2023-06-28 13:45:00,219.31,219.37,219.16,219.17,5520.0,205.9899,206.0463,205.8491,205.8584,5520.0
2023-06-28 13:50:00,219.17,219.34,219.13,219.26,5334.0,205.8584,206.0181,205.8209,205.943,5334.0
2023-06-28 13:55:00,219.27,219.87,219.23,219.84,10996.0,205.9524,206.5159,205.9148,206.4878,10996.0
2023-06-28 14:00:00,219.99,220.3,219.94,220.3,5163.0,206.6286,206.9198,206.5817,206.9198,5163.0
2023-06-28 14:05:00,220.32,220.4,220.2,220.4,5890.0,206.9386,207.0137,206.8259,207.0137,5890.0
2023-06-28 14:10:00,220.42,220.57,220.32,220.4,7675.0,207.0325,207.1734,206.9386,207.0137,7675.0
2023-06-28 14:15:00,220.4,220.48,220.23,220.4,10242.0,207.0137,207.0889,206.8541,207.0137,10242.0
2023-06-28 14:20:00,220.42,220.6,220.37,220.59,18116.0,207.0325,207.2016,206.9856,207.1922,18116.0
2023-06-28 14:25:00,220.61,220.72,220.6,220.72,6780.0,207.211,207.3143,207.2016,207.3143,6780.0
2023-06-28 14:30:00,220.68,220.77,220.61,220.72,6799.0,207.2767,207.3613,207.211,207.3143,6799.0
2023-06-28 14:35:00,220.73,220.74,220.39,220.48,4832.0,207.3237,207.3331,207.0044,207.0889,4832.0
2023-06-28 14:40:00,220.45,220.52,220.41,220.46,5384.0,207.0607,207.1265,207.0231,207.0701,5384.0
2023-06-28 14:45:00,220.48,220.52,220.28,220.41,11296.0,207.0889,207.1265,206.901,207.0231,11296.0
2023-06-28 14:50:00,220.37,220.59,220.35,220.42,3828.0,206.9856,207.1922,206.9668,207.0325,3828.0
2023-06-28 14:55:00,220.36,220.42,220.31,220.34,2334.0,206.9762,207.0325,206.9292,206.9574,2334.0
2023-06-28 15:00:00,220.41,220.49,220.35,220.47,6791.0,207.0231,207.0983,206.9668,207.0795,6791.0
2023-06-28 15:05:00,220.44,220.44,220.21,220.4,18958.0,207.0513,207.0513,206.8353,207.0137,18958.0
2023-06-28 15:10:00,220.41,220.61,220.4,220.53,10959.0,207.0231,207.211,207.0137,207.1358,10959.0
2023-06-28 15:15:00,220.57,220.57,220.38,220.45,3282.0,207.1734,207.1734,206.995,207.0607,3282.0
2023-06-28 15:20:00,220.4,220.51,220.35,220.5,6735.0,207.0137,207.1171,206.9668,207.1077,6735.0
2023-06-28 15:25:00,220.54,220.54,220.34,220.36,4887.0,207.1452,207.1452,206.9574,206.9762,4887.0
2023-06-28 15:30:00,220.34,220.5,220.33,220.46,10247.0,206.9574,207.1077,206.948,207.0701,10247.0
2023-06-28 15:35:00,220.52,220.52,220.3,220.39,6914.0,207.1265,207.1265,206.9198,207.0044,6914.0
2023-06-28 15:40:00,220.33,220.51,220.31,220.45,14199.0,206.948,207.1171,206.9292,207.0607,14199.0
2023-06-28 15:45:00,220.45,220.59,220.36,220.55,19293.0,207.0607,207.1922,206.9762,207.1546,19293.0
2023-06-28 15:50:00,220.52,221.56,220.49,221.31,107937.0,207.1265,208.1033,207.0983,207.8685,107937.0
2023-06-28 15:55:00,221.3,221.38,221.0,221.36,141702.0,207.8591,207.9342,207.5773,207.9154,141702.0
2023-06-29 09:30:00,219.62,219.96,218.88,219.57,41064.0,206.2811,206.6005,205.5861,206.2342,41064.0
2023-06-29 09:35:00,219.54,220.09,219.12,219.79,11542.0,206.206,206.7226,205.8115,206.4408,11542.0
2023-06-29 09:40:00,219.92,220.51,219.92,220.17,13570.0,206.5629,207.1171,206.5629,206.7977,13570.0
2023-06-29 09:45:00,220.15,220.45,219.66,219.78,10308.0,206.7789,207.0607,206.3187,206.4314,10308.0
2023-06-29 09:50:00,219.9,220.02,219.75,219.81,6615.0,206.5441,206.6568,206.4032,206.4596,6615.0
2023-06-29 09:55:00,219.82,220.28,219.82,219.86,9403.0,206.469,206.901,206.469,206.5065,9403.0
2023-06-29 10:00:00,219.86,219.97,219.61,219.96,8442.0,206.5065,206.6099,206.2717,206.6005,8442.0
2023-06-29 10:05:00,220.0,220.77,219.95,220.62,21141.0,206.638,207.3613,206.5911,207.2204,21141.0
2023-06-29 10:10:00,220.62,221.15,220.57,221.14,5747.0,207.2204,207.7182,207.1734,207.7088,5747.0
2023-06-29 10:15:00,221.23,221.37,220.86,221.03,11474.0,207.7933,207.9248,207.4458,207.6055,11474.0
2023-06-29 10:20:00,221.25,221.32,221.14,221.27,3472.0,207.8121,207.8779,207.7088,207.8309,3472.0
2023-06-29 10:25:00,221.35,221.44,221.2,221.39,4758.0,207.906,207.9906,207.7652,207.9436,4758.0
2023-06-29 10:30:00,221.34,221.38,221.14,221.23,7986.0,207.8967,207.9342,207.7088,207.7933,7986.0
2023-06-29 10:35:00,221.23,221.23,220.99,221.0,5057.0,207.7933,207.7933,207.5679,207.5773,5057.0
2023-06-29 10:40:00,221.06,221.09,220.58,220.91,16198.0,207.6337,207.6618,207.1828,207.4928,16198.0
2023-06-29 10:45:00,220.93,220.94,220.19,220.44,19282.0,207.5116,207.5209,206.8165,207.0513,19282.0
2023-06-29 10:50:00,220.5,220.66,220.33,220.34,7568.0,207.1077,207.258,206.948,206.9574,7568.0
2023-06-29 10:55:00,220.33,220.33,220.1,220.11,7182.0,206.948,206.948,206.732,206.7414,7182.0
2023-06-29 11:00:00,220.23,220.56,220.1,220.54,9940.0,206.8541,207.164,206.732,207.1452,9940.0
2023-06-29 11:05:00,220.55,220.56,220.2,220.26,10314.0,207.1546,207.164,206.8259,206.8822,10314.0
2023-06-29 11:10:00,220.26,220.49,220.21,220.35,10013.0,206.8822,207.0983,206.8353,206.9668,10013.0
2023-06-29 11:15:00,220.41,220.64,220.36,220.41,8527.0,207.0231,207.2392,206.9762,207.0231,8527.0
2023-06-29 11:20:00,220.41,220.71,220.38,220.64,12013.0,207.0231,207.3049,206.995,207.2392,12013.0
2023-06-29 11:25:00,220.69,220.7,220.48,220.67,6917.0,207.2861,207.2955,207.0889,207.2673,6917.0
2023-06-29 11:30:00,220.68,221.05,220.63,220.81,16035.0,207.2767,207.6243,207.2298,207.3988,16035.0
2023-06-29 11:35:00,220.81,220.81,220.46,220.53,3340.0,207.3988,207.3988,207.0701,207.1358,3340.0
2023-06-29 11:40:00,220.54,220.64,220.35,220.54,4232.0,207.1452,207.2392,206.9668,207.1452,4232.0
2023-06-29 11:45:00,220.57,220.6,220.41,220.44,7135.0,207.1734,207.2016,207.0231,207.0513,7135.0
2023-06-29 11:50:00,220.56,220.59,220.44,220.44,4710.0,207.164,207.1922,207.0513,207.0513,4710.0
2023-06-29 11:55:00,220.47,220.87,220.4,220.87,3654.0,207.0795,207.4552,207.0137,207.4552,3654.0
2023-06-29 12:00:00,220.97,220.97,220.56,220.66,6060.0,207.5491,207.5491,207.164,207.258,6060.0
2023-06-29 12:05:00,220.81,221.09,220.8,221.03,7437.0,207.3988,207.6618,207.3894,207.6055,7437.0
2023-06-29 12:10:00,221.03,221.29,221.03,221.26,4199.0,207.6055,207.8497,207.6055,207.8215,4199.0
2023-06-29 12:15:00,221.26,221.44,221.16,221.41,4072.0,207.8215,207.9906,207.7276,207.9624,4072.0
2023-06-29 12:20:00,221.45,221.59,221.36,221.59,9375.0,208.0,208.1315,207.9154,208.1315,9375.0
2023-06-29 12:25:00,221.6,221.66,221.34,221.44,13026.0,208.1409,208.1972,207.8967,207.9906,13026.0
2023-06-29 12:30:00,221.48,221.52,221.31,221.34,6254.0,208.0281,208.0657,207.8685,207.8967,6254.0
2023-06-29 12:35:00,221.32,221.61,221.32,221.58,8103.0,207.8779,208.1503,207.8779,208.1221,8103.0
2023-06-29 12:40:00,221.58,221.58,221.4,221.46,11261.0,208.1221,208.1221,207.953,208.0094,11261.0
2023-06-29 12:45:00,221.46,221.5,221.28,221.35,9795.0,208.0094,208.0469,207.8403,207.906,9795.0
2023-06-29 12:50:00,221.34,221.45,221.1,221.22,9398.0,207.8967,208.0,207.6712,207.7839,9398.0
2023-06-29 12:55:00,221.27,221.32,221.08,221.21,5199.0,207.8309,207.8779,207.6524,207.7745,5199.0
2023-06-29 13:00:00,221.19,221.19,220.91,220.91,3291.0,207.7558,207.7558,207.4928,207.4928,3291.0
2023-06-29 13:05:00,220.91,220.91,220.5,220.74,7916.0,207.4928,207.4928,207.1077,207.3331,7916.0
2023-06-29 13:10:00,220.78,220.78,220.54,220.61,7194.0,207.3707,207.3707,207.1452,207.211,7194.0
2023-06-29 13:15:00,220.56,220.63,220.3,220.4,7607.0,207.164,207.2298,206.9198,207.0137,7607.0
2023-06-29 13:20:00,220.41,220.59,220.32,220.32,13227.0,207.0231,207.1922,206.9386,206.9386,13227.0
2023-06-29 13:25:00,220.35,220.57,220.31,220.56,2247.0,206.9668,207.1734,206.9292,207.164,2247.0
2023-06-29 13:30:00,220.59,220.7,220.46,220.64,7284.0,207.1922,207.2955,207.0701,207.2392,7284.0
2023-06-29 13:35:00,220.64,220.71,220.57,220.64,4249.0,207.2392,207.3049,207.1734,207.2392,4249.0
2023-06-29 13:40:00,220.7,220.77,220.62,220.62,4180.0,207.2955,207.3613,207.2204,207.2204,4180.0
2023-06-29 13:45:00,220.62,220.62,220.38,220.49,17264.0,207.2204,207.2204,206.995,207.0983,17264.0
2023-06-29 13:50:00,220.49,220.58,220.31,220.48,27087.0,207.0983,207.1828,206.9292,207.0889,27087.0
2023-06-29 13:55:00,220.43,220.5,219.97,220.27,64072.0,207.0419,207.1077,206.6099,206.8916,64072.0
2023-06-29 14:00:00,220.29,220.57,220.24,220.48,14922.0,206.9104,207.1734,206.8635,207.0889,14922.0
2023-06-29 14:05:00,220.53,220.66,220.44,220.65,6520.0,207.1358,207.258,207.0513,207.2486,6520.0
2023-06-29 14:10:00,220.59,220.62,220.48,220.54,5294.0,207.1922,207.2204,207.0889,207.1452,5294.0
2023-06-29 14:15:00,220.57,220.77,220.55,220.75,2624.0,207.1734,207.3613,207.1546,207.3425,2624.0
2023-06-29 14:20:00,220.72,220.82,220.59,220.6,4154.0,207.3143,207.4082,207.1922,207.2016,4154.0
2023-06-29 14:25:00,220.67,220.73,220.51,220.53,6255.0,207.2673,207.3237,207.1171,207.1358,6255.0
2023-06-29 14:30:00,220.62,220.76,220.34,220.76,21522.0,207.2204,207.3519,206.9574,207.3519,21522.0
2023-06-29 14:35:00,220.83,220.95,220.52,220.53,9957.0,207.4176,207.5303,207.1265,207.1358,9957.0
2023-06-29 14:40:00,220.49,220.53,220.37,220.42,4403.0,207.0983,207.1358,206.9856,207.0325,4403.0
2023-06-29 14:45:00,220.5,220.66,220.46,220.46,4340.0,207.1077,207.258,207.0701,207.0701,4340.0
2023-06-29 14:50:00,220.42,220.59,220.35,220.52,4389.0,207.0325,207.1922,206.9668,207.1265,4389.0
2023-06-29 14:55:00,220.58,220.74,220.58,220.7,4206.0,207.1828,207.3331,207.1828,207.2955,4206.0
2023-06-29 15:00:00,220.68,220.75,220.62,220.75,2510.0,207.2767,207.3425,207.2204,207.3425,2510.0
2023-06-29 15:05:00,220.8,220.93,220.78,220.87,4287.0,207.3894,207.5116,207.3707,207.4552,4287.0
2023-06-29 15:10:00,220.85,220.95,220.77,220.82,5249.0,207.4364,207.5303,207.3613,207.4082,5249.0
2023-06-29 15:15:00,220.81,220.9,220.81,220.85,6430.0,207.3988,207.4834,207.3988,207.4364,6430.0
2023-06-29 15:20:00,220.87,220.99,220.87,220.94,3287.0,207.4552,207.5679,207.4552,207.5209,3287.0
2023-06-29 15:25:00,220.88,220.99,220.87,220.97,4893.0,207.4646,207.5679,207.4552,207.5491,4893.0
2023-06-29 15:30:00,220.99,221.18,220.95,221.02,9765.0,207.5679,207.7464,207.5303,207.5961,9765.0
2023-06-29 15:35:00,221.0,221.0,220.69,220.73,13156.0,207.5773,207.5773,207.2861,207.3237,13156.0
2023-06-29 15:40:00,220.78,221.01,220.73,220.96,9571.0,207.3707,207.5867,207.3237,207.5397,9571.0
2023-06-29 15:45:00,220.95,220.96,220.68,220.82,23067.0,207.5303,207.5397,207.2767,207.4082,23067.0
2023-06-29 15:50:00,220.78,221.13,220.53,221.04,44215.0,207.3707,207.6994,207.1358,207.6149,44215.0
2023-06-29 15:55:00,221.1,221.23,220.89,221.18,103836.0,207.6712,207.7933,207.474,207.7464,103836.0
2023-06-30 09:30:00,221.66,222.88,221.66,222.77,46211.0,208.1972,209.3431,208.1972,209.2398,46211.0
2023-06-30 09:35:00,222.47,223.03,222.47,222.9,21190.0,208.958,209.484,208.958,209.3619,21190.0
2023-06-30 09:40:00,222.84,223.11,222.37,222.46,11565.0,209.3055,209.5591,208.8641,208.9486,11565.0
2023-06-30 09:45:00,222.57,222.67,222.05,222.31,15356.0,209.0519,209.1459,208.5635,208.8077,15356.0
2023-06-30 09:50:00,222.34,222.59,221.92,222.26,12233.0,208.8359,209.0707,208.4414,208.7608,12233.0
2023-06-30 09:55:00,222.38,222.63,221.78,221.97,12604.0,208.8735,209.1083,208.3099,208.4884,12604.0
2023-06-30 10:00:00,222.01,222.06,221.75,221.92,13666.0,208.526,208.5729,208.2817,208.4414,13666.0
2023-06-30 10:05:00,221.81,222.32,221.68,222.32,17448.0,208.3381,208.8171,208.216,208.8171,17448.0
2023-06-30 10:10:00,222.3,222.57,222.28,222.38,13203.0,208.7983,209.0519,208.7796,208.8735,13203.0
2023-06-30 10:15:00,222.34,222.73,222.34,222.61,21154.0,208.8359,209.2022,208.8359,209.0895,21154.0
2023-06-30 10:20:00,222.54,222.67,222.13,222.25,10435.0,209.0238,209.1459,208.6387,208.7514,10435.0
2023-06-30 10:25:00,222.27,222.27,221.96,221.99,5887.0,208.7702,208.7702,208.479,208.5072,5887.0
2023-06-30 10:30:00,221.99,222.19,221.88,221.99,7365.0,208.5072,208.695,208.4039,208.5072,7365.0
2023-06-30 10:35:00,221.89,221.89,221.67,221.77,7024.0,208.4132,208.4132,208.2066,208.3005,7024.0
2023-06-30 10:40:00,221.76,221.79,221.38,221.45,7250.0,208.2911,208.3193,207.9342,208.0,7250.0
2023-06-30 10:45:00,221.46,221.62,221.27,221.41,21441.0,208.0094,208.1596,207.8309,207.9624,21441.0
2023-06-30 10:50:00,221.44,221.57,221.12,221.2,19933.0,207.9906,208.1127,207.69,207.7652,19933.0
2023-06-30 10:55:00,221.23,221.35,221.13,221.18,13141.0,207.7933,207.906,207.6994,207.7464,13141.0
2023-06-30 11:00:00,221.23,221.38,221.17,221.35,9967.0,207.7933,207.9342,207.737,207.906,9967.0
2023-06-30 11:05:00,221.37,221.43,221.22,221.35,24355.0,207.9248,207.9812,207.7839,207.906,24355.0
2023-06-30 11:10:00,221.34,221.35,221.01,221.01,16408.0,207.8967,207.906,207.5867,207.5867,16408.0
2023-06-30 11:15:00,221.05,221.34,221.02,221.27,15279.0,207.6243,207.8967,207.5961,207.8309,15279.0
2023-06-30 11:20:00,221.29,221.48,221.25,221.31,13596.0,207.8497,208.0281,207.8121,207.8685,13596.0
2023-06-30 11:25:00,221.3,221.87,221.26,221.87,38361.0,207.8591,208.3945,207.8215,208.3945,38361.0
2023-06-30 11:30:00,221.89,221.89,221.37,221.39,11264.0,208.4132,208.4132,207.9248,207.9436,11264.0
2023-06-30 11:35:00,221.36,221.55,221.28,221.52,31451.0,207.9154,208.0939,207.8403,208.0657,31451.0
2023-06-30 11:40:00,221.47,221.48,221.21,221.26,4309.0,208.0188,208.0281,207.7745,207.8215,4309.0
2023-06-30 11:45:00,221.32,221.56,221.29,221.51,10865.0,207.8779,208.1033,207.8497,208.0563,10865.0
2023-06-30 11:50:00,221.49,221.56,221.34,221.34,9180.0,208.0375,208.1033,207.8967,207.8967,9180.0
2023-06-30 11:55:00,221.37,221.54,221.37,221.45,19775.0,207.9248,208.0845,207.9248,208.0,19775.0
2023-06-30 12:00:00,221.45,221.53,221.45,221.47,16820.0,208.0,208.0751,208.0,208.0188,16820.0
2023-06-30 12:05:00,221.5,221.56,221.33,221.52,18860.0,208.0469,208.1033,207.8873,208.0657,18860.0
2023-06-30 12:10:00,221.52,222.02,221.45,221.88,19671.0,208.0657,208.5354,208.0,208.4039,19671.0
2023-06-30 12:15:00,221.86,222.0,221.83,221.83,16006.0,208.3851,208.5166,208.3569,208.3569,16006.0
2023-06-30 12:20:00,221.85,221.97,221.79,221.92,11353.0,208.3757,208.4884,208.3193,208.4414,11353.0
2023-06-30 12:25:00,221.88,221.97,221.87,221.87,10833.0,208.4039,208.4884,208.3945,208.3945,10833.0
2023-06-30 12:30:00,221.88,221.92,221.7,221.75,5048.0,208.4039,208.4414,208.2348,208.2817,5048.0
2023-06-30 12:35:00,221.67,221.76,221.6,221.74,11763.0,208.2066,208.2911,208.1409,208.2724,11763.0
2023-06-30 12:40:00,221.77,221.77,221.66,221.67,3740.0,208.3005,208.3005,208.1972,208.2066,3740.0
2023-06-30 12:45:00,221.66,221.78,221.63,221.78,3626.0,208.1972,208.3099,208.169,208.3099,3626.0
2023-06-30 12:50:00,221.71,221.79,221.67,221.79,3622.0,208.2442,208.3193,208.2066,208.3193,3622.0
2023-06-30 12:55:00,221.76,221.85,221.74,221.76,4775.0,208.2911,208.3757,208.2724,208.2911,4775.0
2023-06-30 13:00:00,221.81,221.91,221.72,221.75,7844.0,208.3381,208.432,208.2536,208.2817,7844.0
2023-06-30 13:05:00,221.77,221.86,221.73,221.75,8060.0,208.3005,208.3851,208.263,208.2817,8060.0
2023-06-30 13:10:00,221.76,221.93,221.69,221.72,9208.0,208.2911,208.4508,208.2254,208.2536,9208.0
2023-06-30 13:15:00,221.73,221.75,221.63,221.7,11800.0,208.263,208.2817,208.169,208.2348,11800.0
2023-06-30 13:20:00,221.7,221.83,221.65,221.73,43044.0,208.2348,208.3569,208.1878,208.263,43044.0
2023-06-30 13:25:00,221.73,221.8,221.6,221.8,14478.0,208.263,208.3287,208.1409,208.3287,14478.0
2023-06-30 13:30:00,221.81,221.97,221.78,221.95,16731.0,208.3381,208.4884,208.3099,208.4696,16731.0
2023-06-30 13:35:00,221.93,221.97,221.69,221.69,5236.0,208.4508,208.4884,208.2254,208.2254,5236.0
2023-06-30 13:40:00,221.68,221.68,221.47,221.56,7706.0,208.216,208.216,208.0188,208.1033,7706.0
2023-06-30 13:45:00,221.53,221.72,221.53,221.65,5760.0,208.0751,208.2536,208.0751,208.1878,5760.0
2023-06-30 13:50:00,221.66,221.73,221.61,221.61,5741.0,208.1972,208.263,208.1503,208.1503,5741.0
2023-06-30 13:55:00,221.54,221.62,221.31,221.61,12564.0,208.0845,208.1596,207.8685,208.1503,12564.0
2023-06-30 14:00:00,221.63,221.97,221.63,221.93,9685.0,208.169,208.4884,208.169,208.4508,9685.0
2023-06-30 14:05:00,221.89,222.06,221.87,222.05,14967.0,208.4132,208.5729,208.3945,208.5635,14967.0
2023-06-30 14:10:00,222.05,222.05,221.82,221.89,18746.0,208.5635,208.5635,208.3475,208.4132,18746.0
2023-06-30 14:15:00,221.91,222.0,221.9,221.96,6797.0,208.432,208.5166,208.4226,208.479,6797.0
2023-06-30 14:20:00,221.95,221.96,221.86,221.9,5761.0,208.4696,208.479,208.3851,208.4226,5761.0
2023-06-30 14:25:00,221.89,222.11,221.84,222.11,10203.0,208.4132,208.6199,208.3663,208.6199,10203.0
2023-06-30 14:30:00,222.12,222.18,221.93,222.03,11319.0,208.6293,208.6856,208.4508,208.5447,11319.0
2023-06-30 14:35:00,221.99,222.11,221.96,222.11,4337.0,208.5072,208.6199,208.479,208.6199,4337.0
2023-06-30 14:40:00,222.15,222.24,221.98,222.14,10850.0,208.6575,208.742,208.4978,208.6481,10850.0
2023-06-30 14:45:00,222.12,222.13,222.0,222.02,10505.0,208.6293,208.6387,208.5166,208.5354,10505.0
2023-06-30 14:50:00,222.09,222.1,222.03,222.08,6044.0,208.6011,208.6105,208.5447,208.5917,6044.0
2023-06-30 14:55:00,222.05,222.41,221.95,222.4,9046.0,208.5635,208.9017,208.4696,208.8923,9046.0
2023-06-30 15:00:00,222.43,222.47,222.3,222.3,6207.0,208.9204,208.958,208.7983,208.7983,6207.0
2023-06-30 15:05:00,222.31,222.46,222.24,222.46,5778.0,208.8077,208.9486,208.742,208.9486,5778.0
2023-06-30 15:10:00,222.45,222.45,222.03,222.14,26762.0,208.9392,208.9392,208.5447,208.6481,26762.0
2023-06-30 15:15:00,222.11,222.17,221.94,221.97,16015.0,208.6199,208.6762,208.4602,208.4884,16015.0
2023-06-30 15:20:00,222.0,222.04,221.89,221.92,11767.0,208.5166,208.5541,208.4132,208.4414,11767.0
2023-06-30 15:25:00,221.9,222.22,221.83,222.19,11642.0,208.4226,208.7232,208.3569,208.695,11642.0
2023-06-30 15:30:00,222.15,222.26,222.15,222.21,11392.0,208.6575,208.7608,208.6575,208.7138,11392.0
2023-06-30 15:35:00,222.2,222.32,221.97,221.98,14658.0,208.7044,208.8171,208.4884,208.4978,14658.0
2023-06-30 15:40:00,221.95,222.13,221.89,222.09,18463.0,208.4696,208.6387,208.4132,208.6011,18463.0
2023-06-30 15:45:00,222.06,222.12,221.9,222.02,24966.0,208.5729,208.6293,208.4226,208.5354,24966.0
2023-06-30 15:50:00,222.04,222.12,221.58,221.94,60476.0,208.5541,208.6293,208.1221,208.4602,60476.0
2023-06-30 15:55:00,222.01,222.17,221.83,222.06,155047.0,208.526,208.6762,208.3569,208.5729,155047.0
2023-07-03 09:30:00,221.21,221.45,220.31,221.3,38200.0,207.7745,208.0,206.9292,207.8591,38200.0
2023-07-03 09:35:00,220.95,221.95,220.85,220.91,12722.0,207.5303,208.4696,207.4364,207.4928,12722.0
2023-07-03 09:40:00,220.8,220.8,219.84,220.1,33431.0,207.3894,207.3894,206.4878,206.732,33431.0
2023-07-03 09:45:00,220.13,221.25,220.1,221.08,15600.0,206.7601,207.8121,206.732,207.6524,15600.0
2023-07-03 09:50:00,221.01,221.97,221.0,221.88,15104.0,207.5867,208.4884,207.5773,208.4039,15104.0
2023-07-03 09:55:00,221.97,222.44,221.75,222.32,19276.0,208.4884,208.9298,208.2817,208.8171,19276.0
2023-07-03 10:00:00,222.25,223.29,222.24,223.25,23006.0,208.7514,209.7282,208.742,209.6906,23006.0
2023-07-03 10:05:00,223.19,224.03,223.08,224.03,20156.0,209.6343,210.4233,209.531,210.4233,20156.0
2023-07-03 10:10:00,224.02,224.09,223.73,223.85,24167.0,210.4139,210.4796,210.1415,210.2542,24167.0
2023-07-03 10:15:00,223.93,223.93,223.43,223.43,10053.0,210.3293,210.3293,209.8597,209.8597,10053.0
2023-07-03 10:20:00,223.47,223.57,223.09,223.32,7710.0,209.8973,209.9912,209.5404,209.7564,7710.0
2023-07-03 10:25:00,223.38,223.65,223.27,223.58,12936.0,209.8127,210.0664,209.7094,210.0006,12936.0
2023-07-03 10:30:00,223.56,224.17,223.55,224.1,7988.0,209.9818,210.5548,209.9724,210.489,7988.0
2023-07-03 10:35:00,224.1,224.31,224.04,224.11,13465.0,210.489,210.6863,210.4327,210.4984,13465.0
2023-07-03 10:40:00,224.11,224.35,224.0,224.17,19553.0,210.4984,210.7238,210.3951,210.5548,19553.0
2023-07-03 10:45:00,224.09,224.09,223.49,223.63,25041.0,210.4796,210.4796,209.9161,210.0476,25041.0
2023-07-03 10:50:00,223.6,223.62,223.04,223.05,16662.0,210.0194,210.0382,209.4934,209.5028,16662.0
2023-07-03 10:55:00,223.08,223.16,222.7,223.08,27708.0,209.531,209.6061,209.174,209.531,27708.0
2023-07-03 11:00:00,223.03,223.17,222.95,223.09,13366.0,209.484,209.6155,209.4089,209.5404,13366.0
2023-07-03 11:05:00,223.16,223.68,223.11,223.53,19076.0,209.6061,210.0945,209.5591,209.9536,19076.0
2023-07-03 11:10:00,223.48,223.68,223.48,223.53,13873.0,209.9067,210.0945,209.9067,209.9536,13873.0
2023-07-03 11:15:00,223.6,223.6,223.0,223.05,13317.0,210.0194,210.0194,209.4558,209.5028,13317.0
2023-07-03 11:20:00,223.13,223.2,222.8,222.81,11119.0,209.5779,209.6437,209.268,209.2774,11119.0
2023-07-03 11:25:00,222.78,223.09,222.61,223.02,28259.0,209.2492,209.5404,209.0895,209.4746,28259.0
2023-07-03 11:30:00,223.06,223.06,222.72,222.87,16364.0,209.5122,209.5122,209.1928,209.3337,16364.0
2023-07-03 11:35:00,222.86,223.41,222.85,223.41,17767.0,209.3243,209.8409,209.3149,209.8409,17767.0
2023-07-03 11:40:00,223.4,223.72,223.39,223.69,12312.0,209.8315,210.1321,209.8221,210.1039,12312.0
2023-07-03 11:45:00,223.69,223.72,223.52,223.67,8428.0,210.1039,210.1321,209.9442,210.0851,8428.0
2023-07-03 11:50:00,223.67,224.09,223.4,224.01,15916.0,210.0851,210.4796,209.8315,210.4045,15916.0
2023-07-03 11:55:00,224.02,224.31,223.93,224.18,13106.0,210.4139,210.6863,210.3293,210.5642,13106.0
2023-07-03 12:00:00,224.22,224.54,224.19,224.53,10554.0,210.6017,210.9023,210.5736,210.8929,10554.0
2023-07-03 12:05:00,224.5,224.71,224.47,224.49,22124.0,210.8647,211.062,210.8365,210.8553,22124.0
2023-07-03 12:10:00,224.5,224.6,224.4,224.58,5657.0,210.8647,210.9587,210.7708,210.9399,5657.0
2023-07-03 12:15:00,224.6,224.86,224.59,224.74,13597.0,210.9587,211.2029,210.9493,211.0901,13597.0
2023-07-03 12:20:00,224.73,224.8,224.51,224.7,12859.0,211.0808,211.1465,210.8741,211.0526,12859.0
2023-07-03 12:25:00,224.65,224.74,224.49,224.71,5418.0,211.0056,211.0901,210.8553,211.062,5418.0
2023-07-03 12:30:00,224.66,224.72,224.48,224.62,9866.0,211.015,211.0714,210.8459,210.9774,9866.0
2023-07-03 12:35:00,224.7,225.11,224.7,225.1,12339.0,211.0526,211.4377,211.0526,211.4283,12339.0
2023-07-03 12:40:00,225.07,225.31,225.0,225.24,12987.0,211.4001,211.6255,211.3344,211.5598,12987.0
2023-07-03 12:45:00,225.22,225.46,225.17,225.46,15278.0,211.541,211.7664,211.494,211.7664,15278.0
2023-07-03 12:50:00,225.48,225.57,224.97,225.08,34480.0,211.7852,211.8697,211.3062,211.4095,34480.0
2023-07-03 12:55:00,225.08,225.15,224.92,225.01,63354.0,211.4095,211.4752,211.2592,211.3437,63354.0
2023-07-05 09:30:00,224.69,224.91,222.41,224.91,55882.0,211.0432,211.2498,208.9017,211.2498,55882.0
2023-07-05 09:35:00,224.93,225.25,223.45,223.83,15577.0,211.2686,211.5692,209.8785,210.2354,15577.0
2023-07-05 09:40:00,224.07,224.25,223.59,224.17,12011.0,210.4608,210.6299,210.01,210.5548,12011.0
2023-07-05 09:45:00,224.16,224.48,223.8,224.41,15265.0,210.5454,210.8459,210.2072,210.7802,15265.0
2023-07-05 09:50:00,224.46,224.7,224.29,224.42,11337.0,210.8272,211.0526,210.6675,210.7896,11337.0
2023-07-05 09:55:00,224.2,224.42,223.99,224.23,10246.0,210.5829,210.7896,210.3857,210.6111,10246.0
2023-07-05 10:00:00,224.23,224.52,224.06,224.44,14648.0,210.6111,210.8835,210.4514,210.8084,14648.0
2023-07-05 10:05:00,224.42,224.42,223.93,224.28,15724.0,210.7896,210.7896,210.3293,210.6581,15724.0
2023-07-05 10:10:00,224.27,224.46,224.07,224.46,12548.0,210.6487,210.8272,210.4608,210.8272,12548.0
2023-07-05 10:15:00,224.39,224.57,224.35,224.46,10281.0,210.7614,210.9305,210.7238,210.8272,10281.0
2023-07-05 10:20:00,224.4,224.69,224.26,224.65,13864.0,210.7708,211.0432,210.6393,211.0056,13864.0
2023-07-05 10:25:00,224.69,225.1,224.48,225.02,18376.0,211.0432,211.4283,210.8459,211.3531,18376.0
2023-07-05 10:30:00,225.03,225.28,224.97,225.14,20336.0,211.3625,211.5974,211.3062,211.4659,20336.0
2023-07-05 10:35:00,225.23,225.43,225.03,225.42,16108.0,211.5504,211.7382,211.3625,211.7288,16108.0
2023-07-05 10:40:00,225.4,225.45,225.25,225.36,24803.0,211.7101,211.757,211.5692,211.6725,24803.0
2023-07-05 10:45:00,225.38,225.4,224.89,224.91,12560.0,211.6913,211.7101,211.231,211.2498,12560.0
2023-07-05 10:50:00,224.88,225.21,224.88,225.13,7611.0,211.2216,211.5316,211.2216,211.4565,7611.0
2023-07-05 10:55:00,225.13,225.94,225.06,225.94,19802.0,211.4565,212.2173,211.3907,212.2173,19802.0
2023-07-05 11:00:00,225.86,225.86,225.41,225.65,7361.0,212.1421,212.1421,211.7195,211.9449,7361.0
2023-07-05 11:05:00,225.68,226.22,225.66,226.17,16644.0,211.9731,212.4803,211.9543,212.4333,16644.0
2023-07-05 11:10:00,226.19,226.5,225.9,226.47,21390.0,212.4521,212.7433,212.1797,212.7151,21390.0
2023-07-05 11:15:00,226.51,226.59,226.37,226.45,15903.0,212.7526,212.8278,212.6211,212.6963,15903.0
2023-07-05 11:20:00,226.58,226.88,226.57,226.86,12385.0,212.8184,213.1002,212.809,213.0814,12385.0
2023-07-05 11:25:00,226.89,226.89,226.58,226.84,11727.0,213.1096,213.1096,212.8184,213.0626,11727.0
2023-07-05 11:30:00,226.81,226.81,226.58,226.75,10205.0,213.0344,213.0344,212.8184,212.9781,10205.0
2023-07-05 11:35:00,226.76,226.98,226.58,226.98,12219.0,212.9875,213.1941,212.8184,213.1941,12219.0
2023-07-05 11:40:00,226.97,227.01,226.86,226.98,10295.0,213.1847,213.2223,213.0814,213.1941,10295.0
2023-07-05 11:45:00,227.04,227.07,226.86,226.89,9300.0,213.2505,213.2786,213.0814,213.1096,9300.0
2023-07-05 11:50:00,226.91,227.17,226.85,227.12,5581.0,213.1284,213.3726,213.072,213.3256,5581.0
2023-07-05 11:55:00,227.12,227.32,227.09,227.24,9079.0,213.3256,213.5134,213.2974,213.4383,9079.0
2023-07-05 12:00:00,227.2,227.32,226.86,227.06,21409.0,213.4007,213.5134,213.0814,213.2692,21409.0
2023-07-05 12:05:00,227.07,227.17,226.82,226.91,8446.0,213.2786,213.3726,213.0438,213.1284,8446.0
2023-07-05 12:10:00,226.84,226.98,226.69,226.91,5257.0,213.0626,213.1941,212.9217,213.1284,5257.0
2023-07-05 12:15:00,226.91,226.94,226.52,226.52,8504.0,213.1284,213.1565,212.762,212.762,8504.0
2023-07-05 12:20:00,226.57,226.57,226.28,226.42,14558.0,212.809,212.809,212.5366,212.6681,14558.0
2023-07-05 12:25:00,226.44,226.73,226.43,226.61,9490.0,212.6869,212.9593,212.6775,212.8466,9490.0
2023-07-05 12:30:00,226.53,226.6,226.42,226.5,10032.0,212.7714,212.8372,212.6681,212.7433,10032.0
2023-07-05 12:35:00,226.41,226.68,226.36,226.65,15194.0,212.6587,212.9123,212.6118,212.8841,15194.0
2023-07-05 12:40:00,226.65,227.04,226.56,226.83,8723.0,212.8841,213.2505,212.7996,213.0532,8723.0
2023-07-05 12:45:00,226.87,226.9,226.7,226.81,8270.0,213.0908,213.119,212.9311,213.0344,8270.0
2023-07-05 12:50:00,226.81,226.83,226.32,226.38,8404.0,213.0344,213.0532,212.5742,212.6305,8404.0
2023-07-05 12:55:00,226.36,226.4,226.02,226.02,7260.0,212.6118,212.6493,212.2924,212.2924,7260.0
2023-07-05 13:00:00,226.02,226.15,225.94,225.98,6973.0,212.2924,212.4145,212.2173,212.2548,6973.0
2023-07-05 13:05:00,225.96,226.0,225.86,225.93,11574.0,212.236,212.2736,212.1421,212.2079,11574.0
2023-07-05 13:10:00,225.89,226.03,225.81,225.98,17486.0,212.1703,212.3018,212.0952,212.2548,17486.0
2023-07-05 13:15:00,225.94,226.11,225.84,226.11,11367.0,212.2173,212.3769,212.1233,212.3769,11367.0
2023-07-05 13:20:00,226.09,226.15,225.94,225.98,9805.0,212.3582,212.4145,212.2173,212.2548,9805.0
2023-07-05 13:25:00,225.9,225.94,225.45,225.54,9049.0,212.1797,212.2173,211.757,211.8416,9049.0
2023-07-05 13:30:00,225.56,225.74,225.55,225.71,7007.0,211.8603,212.0294,211.851,212.0012,7007.0
2023-07-05 13:35:00,225.75,225.75,225.15,225.23,7081.0,212.0388,212.0388,211.4752,211.5504,7081.0
2023-07-05 13:40:00,225.2,225.25,224.88,225.25,25068.0,211.5222,211.5692,211.2216,211.5692,25068.0
2023-07-05 13:45:00,225.22,225.41,225.19,225.37,11983.0,211.541,211.7195,211.5128,211.6819,11983.0
2023-07-05 13:50:00,225.4,225.47,225.21,225.21,13054.0,211.7101,211.7758,211.5316,211.5316,13054.0
2023-07-05 13:55:00,225.21,225.34,225.19,225.34,9053.0,211.5316,211.6537,211.5128,211.6537,9053.0
2023-07-05 14:00:00,225.26,225.5,225.18,225.49,12916.0,211.5786,211.804,211.5034,211.7946,12916.0
2023-07-05 14:05:00,225.45,225.45,225.22,225.33,13075.0,211.757,211.757,211.541,211.6443,13075.0
2023-07-05 14:10:00,225.31,225.33,225.2,225.32,6707.0,211.6255,211.6443,211.5222,211.6349,6707.0
2023-07-05 14:15:00,225.28,225.31,225.1,225.24,11140.0,211.5974,211.6255,211.4283,211.5598,11140.0
2023-07-05 14:20:00,225.3,225.3,224.97,225.08,9354.0,211.6161,211.6161,211.3062,211.4095,9354.0
2023-07-05 14:25:00,225.13,225.42,225.13,225.33,6319.0,211.4565,211.7288,211.4565,211.6443,6319.0
2023-07-05 14:30:00,225.33,225.39,225.13,225.14,13798.0,211.6443,211.7007,211.4565,211.4659,13798.0
2023-07-05 14:35:00,225.16,225.33,225.12,225.16,9376.0,211.4846,211.6443,211.4471,211.4846,9376.0
2023-07-05 14:40:00,225.14,225.35,225.13,225.35,8887.0,211.4659,211.6631,211.4565,211.6631,8887.0
2023-07-05 14:45:00,225.36,225.43,225.32,225.43,6862.0,211.6725,211.7382,211.6349,211.7382,6862.0
2023-07-05 14:50:00,225.39,225.4,225.3,225.4,14546.0,211.7007,211.7101,211.6161,211.7101,14546.0
2023-07-05 14:55:00,225.43,225.64,225.35,225.62,10001.0,211.7382,211.9355,211.6631,211.9167,10001.0
2023-07-05 15:00:00,225.64,225.64,225.35,225.42,12080.0,211.9355,211.9355,211.6631,211.7288,12080.0
2023-07-05 15:05:00,225.48,225.71,225.48,225.67,9417.0,211.7852,212.0012,211.7852,211.9637,9417.0
2023-07-05 15:10:00,225.65,225.69,225.53,225.69,9756.0,211.9449,211.9824,211.8322,211.9824,9756.0
2023-07-05 15:15:00,225.68,225.78,225.58,225.58,14385.0,211.9731,212.067,211.8791,211.8791,14385.0
2023-07-05 15:20:00,225.57,225.62,225.43,225.58,15872.0,211.8697,211.9167,211.7382,211.8791,15872.0
2023-07-05 15:25:00,225.59,225.76,225.59,225.69,11697.0,211.8885,212.0482,211.8885,211.9824,11697.0
2023-07-05 15:30:00,225.71,225.79,225.42,225.77,24143.0,212.0012,212.0764,211.7288,212.0576,24143.0
2023-07-05 15:35:00,225.78,225.9,225.71,225.76,17111.0,212.067,212.1797,212.0012,212.0482,17111.0
2023-07-05 15:40:00,225.72,225.72,225.52,225.56,16918.0,212.0106,212.0106,211.8228,211.8603,16918.0
2023-07-05 15:45:00,225.54,225.77,225.49,225.72,22385.0,211.8416,212.0576,211.7946,212.0106,22385.0
2023-07-05 15:50:00,225.75,226.09,225.75,225.98,47710.0,212.0388,212.3582,212.0388,212.2548,47710.0
2023-07-05 15:55:00,225.96,226.08,225.81,225.88,97794.0,212.236,212.3488,212.0952,212.1609,97794.0
2023-07-06 09:30:00,225.08,225.99,223.29,224.33,58498.0,211.4095,212.2642,209.7282,210.705,58498.0
2023-07-06 09:35:00,224.53,224.54,223.11,223.54,22835.0,210.8929,210.9023,209.5591,209.963,22835.0
2023-07-06 09:40:00,223.7,223.94,223.24,223.44,21920.0,210.1133,210.3387,209.6813,209.8691,21920.0
2023-07-06 09:45:00,223.64,223.68,222.92,223.11,14218.0,210.057,210.0945,209.3807,209.5591,14218.0
2023-07-06 09:50:00,223.11,224.56,223.03,224.48,13080.0,209.5591,210.9211,209.484,210.8459,13080.0
2023-07-06 09:55:00,224.58,224.69,223.65,223.75,11328.0,210.9399,211.0432,210.0664,210.1603,11328.0
2023-07-06 10:00:00,223.62,223.67,223.18,223.29,14561.0,210.0382,210.0851,209.6249,209.7282,14561.0
2023-07-06 10:05:00,223.31,223.42,222.39,222.54,20879.0,209.747,209.8503,208.8829,209.0238,20879.0
2023-07-06 10:10:00,222.55,223.39,222.42,222.96,23508.0,209.0332,209.8221,208.9111,209.4183,23508.0
2023-07-06 10:15:00,222.87,222.87,222.31,222.73,10329.0,209.3337,209.3337,208.8077,209.2022,10329.0
2023-07-06 10:20:00,222.69,222.69,222.15,222.24,8733.0,209.1647,209.1647,208.6575,208.742,8733.0
2023-07-06 10:25:00,222.16,222.28,221.94,221.94,14455.0,208.6668,208.7796,208.4602,208.4602,14455.0
2023-07-06 10:30:00,222.02,222.33,221.7,222.33,13516.0,208.5354,208.8265,208.2348,208.8265,13516.0
2023-07-06 10:35:00,222.32,222.46,222.23,222.33,11652.0,208.8171,208.9486,208.7326,208.8265,11652.0
2023-07-06 10:40:00,222.25,222.76,222.19,222.73,22898.0,208.7514,209.2304,208.695,209.2022,22898.0
2023-07-06 10:45:00,222.74,222.94,222.61,222.78,15859.0,209.2116,209.3995,209.0895,209.2492,15859.0
2023-07-06 10:50:00,222.78,222.94,222.24,222.63,17443.0,209.2492,209.3995,208.742,209.1083,17443.0
2023-07-06 10:55:00,222.58,223.15,222.51,223.0,15082.0,209.0613,209.5967,208.9956,209.4558,15082.0
2023-07-06 11:00:00,223.13,223.34,222.91,223.33,15939.0,209.5779,209.7752,209.3713,209.7658,15939.0
2023-07-06 11:05:00,223.39,223.43,223.12,223.18,6147.0,209.8221,209.8597,209.5685,209.6249,6147.0
2023-07-06 11:10:00,223.13,223.44,223.03,223.35,6814.0,209.5779,209.8691,209.484,209.7846,6814.0
2023-07-06 11:15:00,223.4,223.46,223.06,223.27,10837.0,209.8315,209.8879,209.5122,209.7094,10837.0
2023-07-06 11:20:00,223.21,223.46,223.19,223.4,6835.0,209.6531,209.8879,209.6343,209.8315,6835.0
2023-07-06 11:25:00,223.4,223.59,223.28,223.56,8478.0,209.8315,210.01,209.7188,209.9818,8478.0
2023-07-06 11:30:00,223.66,223.74,223.47,223.64,11704.0,210.0757,210.1509,209.8973,210.057,11704.0
2023-07-06 11:35:00,223.58,223.67,223.31,223.34,3707.0,210.0006,210.0851,209.747,209.7752,3707.0
2023-07-06 11:40:00,223.36,223.5,223.22,223.32,4837.0,209.794,209.9255,209.6625,209.7564,4837.0
2023-07-06 11:45:00,223.44,223.52,223.07,223.08,9558.0,209.8691,209.9442,209.5216,209.531,9558.0
2023-07-06 11:50:00,223.11,223.11,222.8,222.83,6861.0,209.5591,209.5591,209.268,209.2962,6861.0
2023-07-06 11:55:00,222.85,222.97,222.76,222.92,6261.0,209.3149,209.4277,209.2304,209.3807,6261.0
2023-07-06 12:00:00,222.92,223.17,222.86,223.05,4907.0,209.3807,209.6155,209.3243,209.5028,4907.0
2023-07-06 12:05:00,223.06,223.3,223.02,223.26,8318.0,209.5122,209.7376,209.4746,209.7,8318.0
2023-07-06 12:10:00,223.28,223.47,223.15,223.41,12551.0,209.7188,209.8973,209.5967,209.8409,12551.0
2023-07-06 12:15:00,223.45,223.59,222.99,223.02,6928.0,209.8785,210.01,209.4464,209.4746,6928.0
2023-07-06 12:20:00,223.02,223.17,222.91,222.93,6081.0,209.4746,209.6155,209.3713,209.3901,6081.0
2023-07-06 12:25:00,222.98,223.04,222.82,222.99,7138.0,209.437,209.4934,209.2868,209.4464,7138.0
2023-07-06 12:30:00,223.02,223.09,222.86,223.01,3911.0,209.4746,209.5404,209.3243,209.4652,3911.0
2023-07-06 12:35:00,222.94,223.18,222.94,223.03,4516.0,209.3995,209.6249,209.3995,209.484,4516.0
2023-07-06 12:40:00,223.09,223.18,222.89,222.98,6621.0,209.5404,209.6249,209.3525,209.437,6621.0
2023-07-06 12:45:00,222.94,223.38,222.93,223.38,4023.0,209.3995,209.8127,209.3901,209.8127,4023.0
2023-07-06 12:50:00,223.29,223.58,223.26,223.58,8796.0,209.7282,210.0006,209.7,210.0006,8796.0
2023-07-06 12:55:00,223.63,223.79,223.22,223.22,6768.0,210.0476,210.1978,209.6625,209.6625,6768.0
2023-07-06 13:00:00,223.14,223.36,223.13,223.2,4441.0,209.5873,209.794,209.5779,209.6437,4441.0
2023-07-06 13:05:00,223.15,223.18,222.98,223.06,9333.0,209.5967,209.6249,209.437,209.5122,9333.0
2023-07-06 13:10:00,223.12,223.18,223.03,223.11,5174.0,209.5685,209.6249,209.484,209.5591,5174.0
2023-07-06 13:15:00,223.03,223.08,222.94,223.04,8044.0,209.484,209.531,209.3995,209.4934,8044.0
2023-07-06 13:20:00,223.06,223.14,222.92,223.12,6552.0,209.5122,209.5873,209.3807,209.5685,6552.0
2023-07-06 13:25:00,223.11,223.21,223.09,223.21,4714.0,209.5591,209.6531,209.5404,209.6531,4714.0
2023-07-06 13:30:00,223.18,223.37,223.17,223.37,5183.0,209.6249,209.8034,209.6155,209.8034,5183.0
2023-07-06 13:35:00,223.4,223.43,223.36,223.43,8369.0,209.8315,209.8597,209.794,209.8597,8369.0
2023-07-06 13:40:00,223.41,223.44,223.32,223.36,8762.0,209.8409,209.8691,209.7564,209.794,8762.0
2023-07-06 13:45:00,223.37,223.41,223.25,223.36,7473.0,209.8034,209.8409,209.6906,209.794,7473.0
2023-07-06 13:50:00,223.39,223.45,223.26,223.3,6341.0,209.8221,209.8785,209.7,209.7376,6341.0
2023-07-06 13:55:00,223.31,223.65,223.31,223.59,7081.0,209.747,210.0664,209.747,210.01,7081.0
2023-07-06 14:00:00,223.55,223.6,223.36,223.36,9150.0,209.9724,210.0194,209.794,209.794,9150.0
2023-07-06 14:05:00,223.39,223.52,223.36,223.49,9614.0,209.8221,209.9442,209.794,209.9161,9614.0
2023-07-06 14:10:00,223.51,223.65,223.4,223.64,7499.0,209.9349,210.0664,209.8315,210.057,7499.0
2023-07-06 14:15:00,223.66,223.91,223.66,223.75,6917.0,210.0757,210.3106,210.0757,210.1603,6917.0
2023-07-06 14:20:00,223.76,223.83,223.67,223.72,5507.0,210.1697,210.2354,210.0851,210.1321,5507.0
2023-07-06 14:25:00,223.75,223.75,223.53,223.6,5374.0,210.1603,210.1603,209.9536,210.0194,5374.0
2023-07-06 14:30:00,223.63,223.77,223.62,223.77,5651.0,210.0476,210.1791,210.0382,210.1791,5651.0
2023-07-06 14:35:00,223.77,223.8,223.7,223.76,12133.0,210.1791,210.2072,210.1133,210.1697,12133.0
2023-07-06 14:40:00,223.8,223.81,223.61,223.69,6374.0,210.2072,210.2166,210.0288,210.1039,6374.0
2023-07-06 14:45:00,223.71,223.74,223.65,223.71,5138.0,210.1227,210.1509,210.0664,210.1227,5138.0
2023-07-06 14:50:00,223.66,223.76,223.62,223.72,4813.0,210.0757,210.1697,210.0382,210.1321,4813.0
2023-07-06 14:55:00,223.75,223.97,223.71,223.92,6793.0,210.1603,210.3669,210.1227,210.32,6793.0
2023-07-06 15:00:00,223.89,223.92,223.73,223.75,7819.0,210.2918,210.32,210.1415,210.1603,7819.0
2023-07-06 15:05:00,223.74,223.88,223.72,223.84,11131.0,210.1509,210.2824,210.1321,210.2448,11131.0
2023-07-06 15:10:00,223.83,223.92,223.82,223.87,5121.0,210.2354,210.32,210.226,210.273,5121.0
2023-07-06 15:15:00,223.84,224.06,223.83,224.06,4670.0,210.2448,210.4514,210.2354,210.4514,4670.0
2023-07-06 15:20:00,224.08,224.08,223.91,223.96,5806.0,210.4702,210.4702,210.3106,210.3575,5806.0
2023-07-06 15:25:00,223.93,223.97,223.66,223.71,8655.0,210.3293,210.3669,210.0757,210.1227,8655.0
2023-07-06 15:30:00,223.75,223.76,223.57,223.59,13256.0,210.1603,210.1697,209.9912,210.01,13256.0
2023-07-06 15:35:00,223.56,223.76,223.45,223.74,11205.0,209.9818,210.1697,209.8785,210.1509,11205.0
2023-07-06 15:40:00,223.8,223.8,223.54,223.59,8734.0,210.2072,210.2072,209.963,210.01,8734.0
2023-07-06 15:45:00,223.6,223.77,223.57,223.7,16044.0,210.0194,210.1791,209.9912,210.1133,16044.0
2023-07-06 15:50:00,223.74,223.74,223.04,223.04,34776.0,210.1509,210.1509,209.4934,209.4934,34776.0
2023-07-06 15:55:00,223.0,223.06,222.8,222.96,125890.0,209.4558,209.5122,209.268,209.4183,125890.0
2023-07-07 09:30:00,221.86,222.16,221.04,221.2,47916.0,208.3851,208.6668,207.6149,207.7652,47916.0
2023-07-07 09:35:00,221.12,221.13,220.33,220.69,24607.0,207.69,207.6994,206.948,207.2861,24607.0
2023-07-07 09:40:00,220.83,221.03,220.39,220.39,6943.0,207.4176,207.6055,207.0044,207.0044,6943.0
2023-07-07 09:45:00,220.49,220.98,220.26,220.98,8797.0,207.0983,207.5585,206.8822,207.5585,8797.0
2023-07-07 09:50:00,221.04,221.33,221.04,221.06,5644.0,207.6149,207.8873,207.6149,207.6337,5644.0
2023-07-07 09:55:00,221.08,221.21,220.83,220.91,7390.0,207.6524,207.7745,207.4176,207.4928,7390.0
2023-07-07 10:00:00,220.93,220.99,220.47,220.53,5266.0,207.5116,207.5679,207.0795,207.1358,5266.0
2023-07-07 10:05:00,220.5,220.75,220.2,220.29,46725.0,207.1077,207.3425,206.8259,206.9104,46725.0
2023-07-07 10:10:00,220.32,220.39,220.2,220.29,10938.0,206.9386,207.0044,206.8259,206.9104,10938.0
2023-07-07 10:15:00,220.25,220.81,220.1,220.64,19422.0,206.8729,207.3988,206.732,207.2392,19422.0
2023-07-07 10:20:00,220.62,220.88,220.47,220.77,15081.0,207.2204,207.4646,207.0795,207.3613,15081.0
2023-07-07 10:25:00,220.7,220.76,220.36,220.44,13282.0,207.2955,207.3519,206.9762,207.0513,13282.0
2023-07-07 10:30:00,220.47,220.8,220.4,220.54,73716.0,207.0795,207.3894,207.0137,207.1452,73716.0
2023-07-07 10:35:00,220.51,220.7,220.41,220.68,9495.0,207.1171,207.2955,207.0231,207.2767,9495.0
2023-07-07 10:40:00,220.69,220.79,220.37,220.37,5485.0,207.2861,207.3801,206.9856,206.9856,5485.0
2023-07-07 10:45:00,220.37,220.37,220.02,220.05,12568.0,206.9856,206.9856,206.6568,206.685,12568.0
2023-07-07 10:50:00,220.07,220.15,219.76,219.78,18076.0,206.7038,206.7789,206.4126,206.4314,18076.0
2023-07-07 10:55:00,219.86,219.97,219.5,219.73,10942.0,206.5065,206.6099,206.1684,206.3844,10942.0
2023-07-07 11:00:00,219.7,219.79,219.52,219.74,12409.0,206.3563,206.4408,206.1872,206.3938,12409.0
2023-07-07 11:05:00,219.73,219.82,219.4,219.44,11251.0,206.3844,206.469,206.0745,206.112,11251.0
2023-07-07 11:10:00,219.39,219.42,218.77,218.86,22394.0,206.0651,206.0933,205.4827,205.5673,22394.0
2023-07-07 11:15:00,218.92,219.04,218.7,219.02,8938.0,205.6236,205.7363,205.417,205.7176,8938.0
2023-07-07 11:20:00,219.01,219.18,219.0,219.14,7145.0,205.7082,205.8678,205.6988,205.8303,7145.0
2023-07-07 11:25:00,219.1,219.28,218.92,218.97,6950.0,205.7927,205.9618,205.6236,205.6706,6950.0
2023-07-07 11:30:00,219.01,219.21,218.96,219.18,6292.0,205.7082,205.896,205.6612,205.8678,6292.0
2023-07-07 11:35:00,219.09,219.15,218.96,219.01,11507.0,205.7833,205.8397,205.6612,205.7082,11507.0
2023-07-07 11:40:00,218.95,219.2,218.95,219.15,7346.0,205.6518,205.8866,205.6518,205.8397,7346.0
2023-07-07 11:45:00,219.07,219.24,219.03,219.15,4948.0,205.7645,205.9242,205.727,205.8397,4948.0
2023-07-07 11:50:00,219.09,219.09,218.83,218.93,13877.0,205.7833,205.7833,205.5391,205.633,13877.0
2023-07-07 11:55:00,218.89,219.24,218.89,219.11,12340.0,205.5955,205.9242,205.5955,205.8021,12340.0
2023-07-07 12:00:00,219.19,219.45,219.06,219.42,10555.0,205.8772,206.1214,205.7551,206.0933,10555.0
2023-07-07 12:05:00,219.45,219.59,219.39,219.55,8782.0,206.1214,206.2529,206.0651,206.2154,8782.0
2023-07-07 12:10:00,219.52,219.59,219.14,219.38,10394.0,206.1872,206.2529,205.8303,206.0557,10394.0
2023-07-07 12:15:00,219.42,219.46,219.17,219.18,5990.0,206.0933,206.1308,205.8584,205.8678,5990.0
2023-07-07 12:20:00,219.21,219.33,219.06,219.28,6573.0,205.896,206.0087,205.7551,205.9618,6573.0
2023-07-07 12:25:00,219.24,219.33,219.16,219.33,9929.0,205.9242,206.0087,205.8491,206.0087,9929.0
2023-07-07 12:30:00,219.3,219.49,219.15,219.47,11204.0,205.9806,206.159,205.8397,206.1402,11204.0
2023-07-07 12:35:00,219.47,219.89,219.46,219.75,17604.0,206.1402,206.5347,206.1308,206.4032,17604.0
2023-07-07 12:40:00,219.67,219.93,219.57,219.89,8670.0,206.3281,206.5723,206.2342,206.5347,8670.0
2023-07-07 12:45:00,219.84,219.85,219.41,219.41,8410.0,206.4878,206.4971,206.0839,206.0839,8410.0
2023-07-07 12:50:00,219.39,219.56,219.31,219.4,4872.0,206.0651,206.2248,205.9899,206.0745,4872.0
2023-07-07 12:55:00,219.39,219.62,219.39,219.55,4380.0,206.0651,206.2811,206.0651,206.2154,4380.0
2023-07-07 13:00:00,219.54,219.59,219.4,219.44,8100.0,206.206,206.2529,206.0745,206.112,8100.0
2023-07-07 13:05:00,219.48,219.77,219.48,219.58,8053.0,206.1496,206.422,206.1496,206.2435,8053.0
2023-07-07 13:10:00,219.65,219.89,219.64,219.85,7009.0,206.3093,206.5347,206.2999,206.4971,7009.0
2023-07-07 13:15:00,219.84,219.93,219.77,219.92,7885.0,206.4878,206.5723,206.422,206.5629,7885.0
2023-07-07 13:20:00,219.93,220.0,219.82,219.82,13374.0,206.5723,206.638,206.469,206.469,13374.0
2023-07-07 13:25:00,219.82,219.94,219.75,219.77,4561.0,206.469,206.5817,206.4032,206.422,4561.0
2023-07-07 13:30:00,219.79,219.83,219.59,219.63,8949.0,206.4408,206.4784,206.2529,206.2905,8949.0
2023-07-07 13:35:00,219.61,219.67,219.43,219.58,6083.0,206.2717,206.3281,206.1027,206.2435,6083.0
2023-07-07 13:40:00,219.6,219.73,219.46,219.72,14603.0,206.2623,206.3844,206.1308,206.375,14603.0
2023-07-07 13:45:00,219.75,219.84,219.65,219.81,11941.0,206.4032,206.4878,206.3093,206.4596,11941.0
2023-07-07 13:50:00,219.75,219.81,219.7,219.7,6685.0,206.4032,206.4596,206.3563,206.3563,6685.0
2023-07-07 13:55:00,219.71,219.75,219.47,219.58,9678.0,206.3657,206.4032,206.1402,206.2435,9678.0
2023-07-07 14:00:00,219.57,219.66,219.51,219.56,5867.0,206.2342,206.3187,206.1778,206.2248,5867.0
2023-07-07 14:05:00,219.51,219.85,219.45,219.75,14540.0,206.1778,206.4971,206.1214,206.4032,14540.0
2023-07-07 14:10:00,219.77,219.77,219.62,219.75,6512.0,206.422,206.422,206.2811,206.4032,6512.0
2023-07-07 14:15:00,219.67,219.67,219.5,219.55,4768.0,206.3281,206.3281,206.1684,206.2154,4768.0
2023-07-07 14:20:00,219.51,219.61,219.44,219.47,9433.0,206.1778,206.2717,206.112,206.1402,9433.0
2023-07-07 14:25:00,219.47,219.68,219.43,219.63,5342.0,206.1402,206.3375,206.1027,206.2905,5342.0
2023-07-07 14:30:00,219.6,219.69,219.52,219.53,9069.0,206.2623,206.3469,206.1872,206.1966,9069.0
2023-07-07 14:35:00,219.52,219.61,219.41,219.44,5741.0,206.1872,206.2717,206.0839,206.112,5741.0
2023-07-07 14:40:00,219.4,219.78,219.4,219.78,12919.0,206.0745,206.4314,206.0745,206.4314,12919.0
2023-07-07 14:45:00,219.8,219.87,219.69,219.69,8319.0,206.4502,206.5159,206.3469,206.3469,8319.0
2023-07-07 14:50:00,219.69,219.73,219.58,219.63,8436.0,206.3469,206.3844,206.2435,206.2905,8436.0
2023-07-07 14:55:00,219.55,219.88,219.41,219.86,16074.0,206.2154,206.5253,206.0839,206.5065,16074.0
2023-07-07 15:00:00,219.83,220.03,219.82,219.98,14230.0,206.4784,206.6662,206.469,206.6193,14230.0
2023-07-07 15:05:00,219.98,220.21,219.93,220.18,115172.0,206.6193,206.8353,206.5723,206.8071,115172.0
2023-07-07 15:10:00,220.14,220.17,219.79,219.87,20605.0,206.7695,206.7977,206.4408,206.5159,20605.0
2023-07-07 15:15:00,219.92,220.02,219.82,219.89,22747.0,206.5629,206.6568,206.469,206.5347,22747.0
2023-07-07 15:20:00,219.92,219.98,219.57,219.9,30274.0,206.5629,206.6193,206.2342,206.5441,30274.0
2023-07-07 15:25:00,219.92,220.17,219.4,219.53,87260.0,206.5629,206.7977,206.0745,206.1966,87260.0
2023-07-07 15:30:00,219.56,219.91,219.54,219.84,26444.0,206.2248,206.5535,206.206,206.4878,26444.0
2023-07-07 15:35:00,219.88,219.97,219.6,219.67,20413.0,206.5253,206.6099,206.2623,206.3281,20413.0
2023-07-07 15:40:00,219.55,219.61,219.04,219.04,29521.0,206.2154,206.2717,205.7363,205.7363,29521.0
2023-07-07 15:45:00,219.07,219.43,218.78,218.83,34920.0,205.7645,206.1027,205.4921,205.5391,34920.0
2023-07-07 15:50:00,218.79,219.07,218.44,218.81,62100.0,205.5015,205.7645,205.1728,205.5203,62100.0
2023-07-07 15:55:00,218.77,218.9,218.6,218.71,146165.0,205.4827,205.6048,205.3231,205.4264,146165.0
2023-07-10 09:30:00,218.9,220.51,218.61,220.27,65730.0,205.6048,207.1171,205.3325,206.8916,65730.0
2023-07-10 09:35:00,220.18,220.66,219.71,220.29,13741.0,206.8071,207.258,206.3657,206.9104,13741.0
2023-07-10 09:40:00,220.48,221.51,220.39,221.45,24538.0,207.0889,208.0563,207.0044,208.0,24538.0
2023-07-10 09:45:00,221.45,223.32,221.44,223.32,26568.0,208.0,209.7564,207.9906,209.7564,26568.0
2023-07-10 09:50:00,223.24,223.7,222.65,222.92,29794.0,209.6813,210.1133,209.1271,209.3807,29794.0
2023-07-10 09:55:00,222.89,223.85,222.85,223.62,12564.0,209.3525,210.2542,209.3149,210.0382,12564.0
2023-07-10 10:00:00,223.35,223.65,222.77,222.79,15093.0,209.7846,210.0664,209.2398,209.2586,15093.0
2023-07-10 10:05:00,222.89,223.27,222.87,223.01,10303.0,209.3525,209.7094,209.3337,209.4652,10303.0
2023-07-10 10:10:00,222.97,223.0,222.57,223.0,28099.0,209.4277,209.4558,209.0519,209.4558,28099.0
2023-07-10 10:15:00,223.01,223.23,223.01,223.12,7417.0,209.4652,209.6719,209.4652,209.5685,7417.0
2023-07-10 10:20:00,223.13,223.15,222.06,222.31,18334.0,209.5779,209.5967,208.5729,208.8077,18334.0
2023-07-10 10:25:00,222.27,222.77,222.27,222.35,6107.0,208.7702,209.2398,208.7702,208.8453,6107.0
2023-07-10 10:30:00,222.38,222.55,222.17,222.4,5044.0,208.8735,209.0332,208.6762,208.8923,5044.0
2023-07-10 10:35:00,222.37,222.43,222.15,222.2,9115.0,208.8641,208.9204,208.6575,208.7044,9115.0
2023-07-10 10:40:00,222.27,222.37,222.03,222.27,8724.0,208.7702,208.8641,208.5447,208.7702,8724.0
2023-07-10 10:45:00,222.19,222.21,221.93,222.11,9333.0,208.695,208.7138,208.4508,208.6199,9333.0
2023-07-10 10:50:00,222.13,222.75,222.13,222.62,11575.0,208.6387,209.221,208.6387,209.0989,11575.0
2023-07-10 10:55:00,222.67,222.93,222.47,222.93,14928.0,209.1459,209.3901,208.958,209.3901,14928.0
2023-07-10 11:00:00,222.92,223.07,222.65,222.9,13796.0,209.3807,209.5216,209.1271,209.3619,13796.0
2023-07-10 11:05:00,222.87,223.09,222.67,223.09,11751.0,209.3337,209.5404,209.1459,209.5404,11751.0
2023-07-10 11:10:00,223.05,223.28,223.01,223.23,10228.0,209.5028,209.7188,209.4652,209.6719,10228.0
2023-07-10 11:15:00,223.18,223.23,222.89,223.07,10166.0,209.6249,209.6719,209.3525,209.5216,10166.0
2023-07-10 11:20:00,223.13,223.55,223.06,223.55,10835.0,209.5779,209.9724,209.5122,209.9724,10835.0
2023-07-10 11:25:00,223.52,223.84,223.51,223.63,9987.0,209.9442,210.2448,209.9349,210.0476,9987.0
2023-07-10 11:30:00,223.67,224.05,223.59,224.05,15047.0,210.0851,210.4421,210.01,210.4421,15047.0
2023-07-10 11:35:00,224.06,224.14,223.63,223.76,13264.0,210.4514,210.5266,210.0476,210.1697,13264.0
2023-07-10 11:40:00,223.77,223.77,223.63,223.73,1228.0,210.1791,210.1791,210.0476,210.1415,1228.0
2023-07-10 11:45:00,223.68,224.36,223.67,224.36,11639.0,210.0945,210.7332,210.0851,210.7332,11639.0
2023-07-10 11:50:00,224.31,224.47,224.13,224.34,9976.0,210.6863,210.8365,210.5172,210.7144,9976.0
2023-07-10 11:55:00,224.34,224.36,224.15,224.24,4885.0,210.7144,210.7332,210.536,210.6205,4885.0
2023-07-10 12:00:00,224.26,224.28,223.94,224.09,7169.0,210.6393,210.6581,210.3387,210.4796,7169.0
2023-07-10 12:05:00,224.2,224.33,224.13,224.19,11719.0,210.5829,210.705,210.5172,210.5736,11719.0
2023-07-10 12:10:00,224.2,224.28,224.11,224.2,11003.0,210.5829,210.6581,210.4984,210.5829,11003.0
2023-07-10 12:15:00,224.2,224.39,224.19,224.28,8156.0,210.5829,210.7614,210.5736,210.6581,8156.0
2023-07-10 12:20:00,224.31,224.53,224.28,224.32,15295.0,210.6863,210.8929,210.6581,210.6957,15295.0
2023-07-10 12:25:00,224.32,224.39,224.06,224.15,19785.0,210.6957,210.7614,210.4514,210.536,19785.0
2023-07-10 12:30:00,224.24,224.24,223.97,224.13,8553.0,210.6205,210.6205,210.3669,210.5172,8553.0
2023-07-10 12:35:00,224.12,224.12,223.8,223.86,3737.0,210.5078,210.5078,210.2072,210.2636,3737.0
2023-07-10 12:40:00,223.8,223.91,223.58,223.58,6004.0,210.2072,210.3106,210.0006,210.0006,6004.0
2023-07-10 12:45:00,223.67,223.82,223.54,223.79,12736.0,210.0851,210.226,209.963,210.1978,12736.0
2023-07-10 12:50:00,223.75,223.75,223.53,223.55,6561.0,210.1603,210.1603,209.9536,209.9724,6561.0
2023-07-10 12:55:00,223.52,223.78,223.34,223.78,16142.0,209.9442,210.1885,209.7752,210.1885,16142.0
2023-07-10 13:00:00,223.8,223.86,223.62,223.83,7217.0,210.2072,210.2636,210.0382,210.2354,7217.0
2023-07-10 13:05:00,223.82,223.89,223.7,223.86,9925.0,210.226,210.2918,210.1133,210.2636,9925.0
2023-07-10 13:10:00,223.79,224.13,223.68,223.76,11782.0,210.1978,210.5172,210.0945,210.1697,11782.0
2023-07-10 13:15:00,223.75,224.09,223.72,224.09,8361.0,210.1603,210.4796,210.1321,210.4796,8361.0
2023-07-10 13:20:00,224.06,224.09,223.6,223.6,12882.0,210.4514,210.4796,210.0194,210.0194,12882.0
2023-07-10 13:25:00,223.53,223.82,223.47,223.79,12406.0,209.9536,210.226,209.8973,210.1978,12406.0
2023-07-10 13:30:00,223.78,223.95,223.74,223.9,6425.0,210.1885,210.3481,210.1509,210.3012,6425.0
2023-07-10 13:35:00,223.94,224.03,223.61,223.7,7841.0,210.3387,210.4233,210.0288,210.1133,7841.0
2023-07-10 13:40:00,223.69,223.89,223.66,223.71,7657.0,210.1039,210.2918,210.0757,210.1227,7657.0
2023-07-10 13:45:00,223.65,223.77,223.54,223.66,12855.0,210.0664,210.1791,209.963,210.0757,12855.0
2023-07-10 13:50:00,223.72,224.02,223.71,224.01,10906.0,210.1321,210.4139,210.1227,210.4045,10906.0
2023-07-10 13:55:00,223.98,224.15,223.95,224.15,8437.0,210.3763,210.536,210.3481,210.536,8437.0
2023-07-10 14:00:00,224.15,224.3,224.08,224.19,22122.0,210.536,210.6769,210.4702,210.5736,22122.0
2023-07-10 14:05:00,224.19,224.49,224.18,224.3,10966.0,210.5736,210.8553,210.5642,210.6769,10966.0
2023-07-10 14:10:00,224.32,224.49,224.17,224.32,9344.0,210.6957,210.8553,210.5548,210.6957,9344.0
2023-07-10 14:15:00,224.28,224.39,224.11,224.24,11797.0,210.6581,210.7614,210.4984,210.6205,11797.0
2023-07-10 14:20:00,224.25,224.27,224.06,224.09,11288.0,210.6299,210.6487,210.4514,210.4796,11288.0
2023-07-10 14:25:00,224.13,224.49,224.1,224.45,12661.0,210.5172,210.8553,210.489,210.8178,12661.0
2023-07-10 14:30:00,224.5,224.52,224.08,224.19,7757.0,210.8647,210.8835,210.4702,210.5736,7757.0
2023-07-10 14:35:00,224.19,224.19,223.86,223.86,9990.0,210.5736,210.5736,210.2636,210.2636,9990.0
2023-07-10 14:40:00,223.86,224.05,223.79,224.0,14385.0,210.2636,210.4421,210.1978,210.3951,14385.0
2023-07-10 14:45:00,224.03,224.04,223.86,223.86,2589.0,210.4233,210.4327,210.2636,210.2636,2589.0
2023-07-10 14:50:00,223.9,224.31,223.89,224.31,5618.0,210.3012,210.6863,210.2918,210.6863,5618.0
2023-07-10 14:55:00,224.23,224.38,224.07,224.34,8225.0,210.6111,210.752,210.4608,210.7144,8225.0
2023-07-10 15:00:00,224.34,224.35,224.13,224.14,8072.0,210.7144,210.7238,210.5172,210.5266,8072.0
2023-07-10 15:05:00,224.21,224.3,224.21,224.29,8609.0,210.5923,210.6769,210.5923,210.6675,8609.0
2023-07-10 15:10:00,224.3,224.31,224.07,224.12,15101.0,210.6769,210.6863,210.4608,210.5078,15101.0
2023-07-10 15:15:00,224.12,224.17,223.93,223.99,5963.0,210.5078,210.5548,210.3293,210.3857,5963.0
2023-07-10 15:20:00,223.99,224.17,223.97,224.05,10405.0,210.3857,210.5548,210.3669,210.4421,10405.0
2023-07-10 15:25:00,224.09,224.2,223.99,224.15,9833.0,210.4796,210.5829,210.3857,210.536,9833.0
2023-07-10 15:30:00,224.16,224.18,223.87,223.94,14339.0,210.5454,210.5642,210.273,210.3387,14339.0
2023-07-10 15:35:00,223.96,224.17,223.95,224.12,20924.0,210.3575,210.5548,210.3481,210.5078,20924.0
2023-07-10 15:40:00,224.16,224.35,224.15,224.31,15407.0,210.5454,210.7238,210.536,210.6863,15407.0
2023-07-10 15:45:00,224.31,224.43,224.22,224.22,17777.0,210.6863,210.799,210.6017,210.6017,17777.0
2023-07-10 15:50:00,224.22,224.78,224.18,224.59,43878.0,210.6017,211.1277,210.5642,210.9493,43878.0
2023-07-10 15:55:00,224.58,224.9,224.56,224.77,127176.0,210.9399,211.2404,210.9211,211.1183,127176.0
2023-07-11 09:30:00,223.83,225.58,223.54,225.11,57396.0,210.2354,211.8791,209.963,211.4377,57396.0
2023-07-11 09:35:00,224.92,225.1,224.23,224.42,13089.0,211.2592,211.4283,210.6111,210.7896,13089.0
2023-07-11 09:40:00,224.47,225.0,223.86,223.94,13630.0,210.8365,211.3344,210.2636,210.3387,13630.0
2023-07-11 09:45:00,224.11,224.45,224.0,224.45,14455.0,210.4984,210.8178,210.3951,210.8178,14455.0
2023-07-11 09:50:00,224.37,224.57,223.8,223.86,7349.0,210.7426,210.9305,210.2072,210.2636,7349.0
2023-07-11 09:55:00,223.74,223.98,223.73,223.86,7138.0,210.1509,210.3763,210.1415,210.2636,7138.0
2023-07-11 10:00:00,223.86,223.86,222.51,222.65,43940.0,210.2636,210.2636,208.9956,209.1271,43940.0
2023-07-11 10:05:00,222.64,223.02,222.63,222.69,10431.0,209.1177,209.4746,209.1083,209.1647,10431.0
2023-07-11 10:10:00,222.71,222.83,222.27,222.72,10629.0,209.1834,209.2962,208.7702,209.1928,10629.0
2023-07-11 10:15:00,222.83,222.95,222.71,222.74,3546.0,209.2962,209.4089,209.1834,209.2116,3546.0
2023-07-11 10:20:00,222.76,223.21,222.64,223.19,8208.0,209.2304,209.6531,209.1177,209.6343,8208.0
2023-07-11 10:25:00,223.2,223.35,222.98,223.07,6114.0,209.6437,209.7846,209.437,209.5216,6114.0
2023-07-11 10:30:00,223.03,223.07,222.76,222.77,5038.0,209.484,209.5216,209.2304,209.2398,5038.0
2023-07-11 10:35:00,222.83,223.01,222.78,223.0,8191.0,209.2962,209.4652,209.2492,209.4558,8191.0
2023-07-11 10:40:00,223.05,223.12,222.83,222.88,9657.0,209.5028,209.5685,209.2962,209.3431,9657.0
2023-07-11 10:45:00,222.98,223.16,222.93,223.07,9521.0,209.437,209.6061,209.3901,209.5216,9521.0
2023-07-11 10:50:00,223.09,223.55,223.08,223.37,5589.0,209.5404,209.9724,209.531,209.8034,5589.0
2023-07-11 10:55:00,223.39,223.61,223.33,223.56,5387.0,209.8221,210.0288,209.7658,209.9818,5387.0
2023-07-11 11:00:00,223.55,223.6,223.01,223.15,6690.0,209.9724,210.0194,209.4652,209.5967,6690.0
2023-07-11 11:05:00,223.06,223.23,223.01,223.15,9273.0,209.5122,209.6719,209.4652,209.5967,9273.0
2023-07-11 11:10:00,223.16,223.34,223.15,223.34,6288.0,209.6061,209.7752,209.5967,209.7752,6288.0
2023-07-11 11:15:00,223.34,223.51,223.19,223.38,5131.0,209.7752,209.9349,209.6343,209.8127,5131.0
2023-07-11 11:20:00,223.44,223.57,223.36,223.46,3289.0,209.8691,209.9912,209.794,209.8879,3289.0
2023-07-11 11:25:00,223.43,223.72,223.42,223.72,4240.0,209.8597,210.1321,209.8503,210.1321,4240.0
2023-07-11 11:30:00,223.7,223.7,223.5,223.5,7872.0,210.1133,210.1133,209.9255,209.9255,7872.0
2023-07-11 11:35:00,223.57,223.73,223.55,223.56,11811.0,209.9912,210.1415,209.9724,209.9818,11811.0
2023-07-11 11:40:00,223.53,223.98,223.49,223.98,13582.0,209.9536,210.3763,209.9161,210.3763,13582.0
2023-07-11 11:45:00,224.0,224.28,224.0,224.2,18396.0,210.3951,210.6581,210.3951,210.5829,18396.0
2023-07-11 11:50:00,224.27,224.27,224.02,224.26,6437.0,210.6487,210.6487,210.4139,210.6393,6437.0
2023-07-11 11:55:00,224.24,224.71,224.17,224.69,17256.0,210.6205,211.062,210.5548,211.0432,17256.0
2023-07-11 12:00:00,224.7,224.81,224.39,224.76,13194.0,211.0526,211.1559,210.7614,211.1089,13194.0
2023-07-11 12:05:00,224.68,224.84,224.52,224.61,35661.0,211.0338,211.1841,210.8835,210.968,35661.0
2023-07-11 12:10:00,224.59,224.74,224.4,224.54,7178.0,210.9493,211.0901,210.7708,210.9023,7178.0
2023-07-11 12:15:00,224.54,224.58,224.4,224.46,4363.0,210.9023,210.9399,210.7708,210.8272,4363.0
2023-07-11 12:20:00,224.45,224.45,224.11,224.15,5997.0,210.8178,210.8178,210.4984,210.536,5997.0
2023-07-11 12:25:00,224.1,224.25,223.93,224.03,9959.0,210.489,210.6299,210.3293,210.4233,9959.0
2023-07-11 12:30:00,223.99,224.13,223.92,223.94,7900.0,210.3857,210.5172,210.32,210.3387,7900.0
2023-07-11 12:35:00,223.89,223.89,223.57,223.63,3108.0,210.2918,210.2918,209.9912,210.0476,3108.0
2023-07-11 12:40:00,223.53,223.65,223.48,223.48,7098.0,209.9536,210.0664,209.9067,209.9067,7098.0
2023-07-11 12:45:00,223.43,223.57,223.39,223.52,5236.0,209.8597,209.9912,209.8221,209.9442,5236.0
2023-07-11 12:50:00,223.5,223.59,223.32,223.4,6976.0,209.9255,210.01,209.7564,209.8315,6976.0
2023-07-11 12:55:00,223.35,223.39,223.14,223.17,6800.0,209.7846,209.8221,209.5873,209.6155,6800.0
2023-07-11 13:00:00,223.23,223.23,222.97,223.04,8633.0,209.6719,209.6719,209.4277,209.4934,8633.0
2023-07-11 13:05:00,223.01,223.26,222.98,223.11,8635.0,209.4652,209.7,209.437,209.5591,8635.0
2023-07-11 13:10:00,223.11,223.26,223.09,223.19,4134.0,209.5591,209.7,209.5404,209.6343,4134.0
2023-07-11 13:15:00,223.15,223.26,223.13,223.26,4121.0,209.5967,209.7,209.5779,209.7,4121.0
2023-07-11 13:20:00,223.2,223.28,223.13,223.18,5122.0,209.6437,209.7188,209.5779,209.6249,5122.0
2023-07-11 13:25:00,223.18,223.43,223.14,223.36,4803.0,209.6249,209.8597,209.5873,209.794,4803.0
2023-07-11 13:30:00,223.32,223.35,223.1,223.1,3783.0,209.7564,209.7846,209.5498,209.5498,3783.0
2023-07-11 13:35:00,223.11,223.23,222.96,223.21,8380.0,209.5591,209.6719,209.4183,209.6531,8380.0
2023-07-11 13:40:00,223.18,223.27,223.17,223.18,5281.0,209.6249,209.7094,209.6155,209.6249,5281.0
2023-07-11 13:45:00,223.18,223.26,223.14,223.15,7847.0,209.6249,209.7,209.5873,209.5967,7847.0
2023-07-11 13:50:00,223.18,223.32,223.13,223.24,5820.0,209.6249,209.7564,209.5779,209.6813,5820.0
2023-07-11 13:55:00,223.22,223.34,223.2,223.25,4853.0,209.6625,209.7752,209.6437,209.6906,4853.0
2023-07-11 14:00:00,223.26,223.5,223.25,223.35,6993.0,209.7,209.9255,209.6906,209.7846,6993.0
2023-07-11 14:05:00,223.33,223.46,223.33,223.46,3587.0,209.7658,209.8879,209.7658,209.8879,3587.0
2023-07-11 14:10:00,223.47,223.51,223.31,223.39,5556.0,209.8973,209.9349,209.747,209.8221,5556.0
2023-07-11 14:15:00,223.43,223.5,223.27,223.32,8098.0,209.8597,209.9255,209.7094,209.7564,8098.0
2023-07-11 14:20:00,223.3,223.3,223.08,223.14,5476.0,209.7376,209.7376,209.531,209.5873,5476.0
2023-07-11 14:25:00,223.11,223.24,223.07,223.18,6736.0,209.5591,209.6813,209.5216,209.6249,6736.0
2023-07-11 14:30:00,223.22,223.23,223.08,223.08,5245.0,209.6625,209.6719,209.531,209.531,5245.0
2023-07-11 14:35:00,223.07,223.23,223.05,223.2,6194.0,209.5216,209.6719,209.5028,209.6437,6194.0
2023-07-11 14:40:00,223.15,223.29,223.11,223.19,7111.0,209.5967,209.7282,209.5591,209.6343,7111.0
2023-07-11 14:45:00,223.21,223.21,223.1,223.17,6774.0,209.6531,209.6531,209.5498,209.6155,6774.0
2023-07-11 14:50:00,223.18,223.18,223.04,223.05,8551.0,209.6249,209.6249,209.4934,209.5028,8551.0
2023-07-11 14:55:00,223.09,223.3,223.07,223.09,13070.0,209.5404,209.7376,209.5216,209.5404,13070.0
2023-07-11 15:00:00,223.12,223.14,222.99,223.1,8020.0,209.5685,209.5873,209.4464,209.5498,8020.0
2023-07-11 15:05:00,223.07,223.09,222.88,222.89,10442.0,209.5216,209.5404,209.3431,209.3525,10442.0
2023-07-11 15:10:00,222.84,222.9,222.6,222.6,18285.0,209.3055,209.3619,209.0801,209.0801,18285.0
2023-07-11 15:15:00,222.59,222.71,222.54,222.66,10857.0,209.0707,209.1834,209.0238,209.1365,10857.0
2023-07-11 15:20:00,222.68,222.96,222.66,222.88,8786.0,209.1553,209.4183,209.1365,209.3431,8786.0
2023-07-11 15:25:00,222.88,223.1,222.84,223.03,8586.0,209.3431,209.5498,209.3055,209.484,8586.0
2023-07-11 15:30:00,223.01,223.16,222.93,223.16,13426.0,209.4652,209.6061,209.3901,209.6061,13426.0
2023-07-11 15:35:00,223.16,223.43,223.12,223.36,19465.0,209.6061,209.8597,209.5685,209.794,19465.0
2023-07-11 15:40:00,223.3,223.56,223.21,223.45,18756.0,209.7376,209.9818,209.6531,209.8785,18756.0
2023-07-11 15:45:00,223.52,224.26,223.5,224.2,31209.0,209.9442,210.6393,209.9255,210.5829,31209.0
2023-07-11 15:50:00,224.25,224.43,223.86,223.86,42491.0,210.6299,210.799,210.2636,210.2636,42491.0
2023-07-11 15:55:00,223.86,224.02,223.77,223.85,84876.0,210.2636,210.4139,210.1791,210.2542,84876.0
2023-07-12 09:30:00,225.02,225.44,224.09,224.68,53095.0,211.3531,211.7476,210.4796,211.0338,53095.0
2023-07-12 09:35:00,224.69,225.27,224.56,224.88,12507.0,211.0432,211.588,210.9211,211.2216,12507.0
2023-07-12 09:40:00,225.13,225.29,224.36,224.59,14948.0,211.4565,211.6067,210.7332,210.9493,14948.0
2023-07-12 09:45:00,224.49,224.94,224.45,224.86,14302.0,210.8553,211.278,210.8178,211.2029,14302.0
2023-07-12 09:50:00,225.0,225.51,225.0,225.37,11646.0,211.3344,211.8134,211.3344,211.6819,11646.0
2023-07-12 09:55:00,225.41,225.95,225.41,225.93,12783.0,211.7195,212.2267,211.7195,212.2079,12783.0
2023-07-12 10:00:00,225.88,225.88,225.09,225.27,22673.0,212.1609,212.1609,211.4189,211.588,22673.0
2023-07-12 10:05:00,225.23,226.35,225.23,226.27,13898.0,211.5504,212.6024,211.5504,212.5272,13898.0
2023-07-12 10:10:00,226.28,226.36,225.69,226.0,15516.0,212.5366,212.6118,211.9824,212.2736,15516.0
2023-07-12 10:15:00,225.97,226.73,225.96,226.48,20850.0,212.2454,212.9593,212.236,212.7245,20850.0
2023-07-12 10:20:00,226.48,226.54,226.11,226.41,12920.0,212.7245,212.7808,212.3769,212.6587,12920.0
2023-07-12 10:25:00,226.36,226.75,226.32,226.72,11057.0,212.6118,212.9781,212.5742,212.9499,11057.0
2023-07-12 10:30:00,226.69,226.75,226.41,226.75,12980.0,212.9217,212.9781,212.6587,212.9781,12980.0
2023-07-12 10:35:00,226.65,226.75,226.33,226.69,12435.0,212.8841,212.9781,212.5836,212.9217,12435.0
2023-07-12 10:40:00,226.71,226.76,226.46,226.49,12649.0,212.9405,212.9875,212.7057,212.7339,12649.0
2023-07-12 10:45:00,226.47,226.48,226.22,226.31,12468.0,212.7151,212.7245,212.4803,212.5648,12468.0
2023-07-12 10:50:00,226.23,226.52,226.1,226.52,11686.0,212.4897,212.762,212.3675,212.762,11686.0
2023-07-12 10:55:00,226.55,226.66,226.39,226.45,13221.0,212.7902,212.8935,212.6399,212.6963,13221.0
2023-07-12 11:00:00,226.47,226.64,226.36,226.64,10235.0,212.7151,212.8747,212.6118,212.8747,10235.0
2023-07-12 11:05:00,226.62,226.98,226.62,226.98,10651.0,212.856,213.1941,212.856,213.1941,10651.0
2023-07-12 11:10:00,226.97,227.17,226.79,227.12,26331.0,213.1847,213.3726,213.0156,213.3256,26331.0
2023-07-12 11:15:00,227.13,227.18,226.93,227.1,12564.0,213.335,213.382,213.1471,213.3068,12564.0
2023-07-12 11:20:00,227.05,227.32,226.94,227.3,12609.0,213.2598,213.5134,213.1565,213.4947,12609.0
2023-07-12 11:25:00,227.28,227.3,226.95,227.05,14653.0,213.4759,213.4947,213.1659,213.2598,14653.0
2023-07-12 11:30:00,227.02,227.1,226.94,226.99,10295.0,213.2317,213.3068,213.1565,213.2035,10295.0
2023-07-12 11:35:00,226.99,227.19,226.83,227.19,13001.0,213.2035,213.3913,213.0532,213.3913,13001.0
2023-07-12 11:40:00,227.16,227.2,226.68,226.73,8494.0,213.3632,213.4007,212.9123,212.9593,8494.0
2023-07-12 11:45:00,226.6,226.66,226.39,226.52,7526.0,212.8372,212.8935,212.6399,212.762,7526.0
2023-07-12 11:50:00,226.38,226.44,226.1,226.24,10761.0,212.6305,212.6869,212.3675,212.499,10761.0
2023-07-12 11:55:00,226.28,226.45,226.01,226.09,12581.0,212.5366,212.6963,212.283,212.3582,12581.0
2023-07-12 12:00:00,226.14,226.14,225.79,226.09,12169.0,212.4051,212.4051,212.0764,212.3582,12169.0
2023-07-12 12:05:00,226.06,226.16,226.0,226.12,11366.0,212.33,212.4239,212.2736,212.3863,11366.0
2023-07-12 12:10:00,226.13,226.38,226.01,226.23,5440.0,212.3957,212.6305,212.283,212.4897,5440.0
2023-07-12 12:15:00,226.18,226.18,225.93,225.93,6917.0,212.4427,212.4427,212.2079,212.2079,6917.0
2023-07-12 12:20:00,225.88,226.04,225.82,226.02,7179.0,212.1609,212.3112,212.1046,212.2924,7179.0
2023-07-12 12:25:00,226.04,226.19,226.02,226.12,7617.0,212.3112,212.4521,212.2924,212.3863,7617.0
2023-07-12 12:30:00,226.15,226.29,226.09,226.29,8482.0,212.4145,212.546,212.3582,212.546,8482.0
2023-07-12 12:35:00,226.12,226.39,226.12,226.28,7703.0,212.3863,212.6399,212.3863,212.5366,7703.0
2023-07-12 12:40:00,226.27,226.27,226.02,226.18,14528.0,212.5272,212.5272,212.2924,212.4427,14528.0
2023-07-12 12:45:00,226.17,226.32,226.1,226.23,3936.0,212.4333,212.5742,212.3675,212.4897,3936.0
2023-07-12 12:50:00,226.15,226.36,226.12,226.25,9104.0,212.4145,212.6118,212.3863,212.5084,9104.0
2023-07-12 12:55:00,226.25,226.29,226.1,226.18,5962.0,212.5084,212.546,212.3675,212.4427,5962.0
2023-07-12 13:00:00,226.2,226.3,226.15,226.24,7492.0,212.4615,212.5554,212.4145,212.499,7492.0
2023-07-12 13:05:00,226.18,226.24,225.96,226.04,8389.0,212.4427,212.499,212.236,212.3112,8389.0
2023-07-12 13:10:00,225.99,226.17,225.93,226.04,14818.0,212.2642,212.4333,212.2079,212.3112,14818.0
2023-07-12 13:15:00,226.14,226.15,226.03,226.09,4673.0,212.4051,212.4145,212.3018,212.3582,4673.0
2023-07-12 13:20:00,226.16,226.18,225.76,225.76,13970.0,212.4239,212.4427,212.0482,212.0482,13970.0
2023-07-12 13:25:00,225.77,225.83,225.66,225.73,3935.0,212.0576,212.1139,211.9543,212.02,3935.0
2023-07-12 13:30:00,225.76,225.97,225.63,225.89,9413.0,212.0482,212.2454,211.9261,212.1703,9413.0
2023-07-12 13:35:00,225.98,226.24,225.8,226.21,7412.0,212.2548,212.499,212.0858,212.4709,7412.0
2023-07-12 13:40:00,226.2,226.23,225.77,225.98,8458.0,212.4615,212.4897,212.0576,212.2548,8458.0
2023-07-12 13:45:00,225.98,226.09,225.89,226.07,56892.0,212.2548,212.3582,212.1703,212.3394,56892.0
2023-07-12 13:50:00,226.03,226.22,225.96,226.22,29392.0,212.3018,212.4803,212.236,212.4803,29392.0
2023-07-12 13:55:00,226.2,226.27,226.03,226.27,9020.0,212.4615,212.5272,212.3018,212.5272,9020.0
2023-07-12 14:00:00,226.33,226.38,226.17,226.26,8825.0,212.5836,212.6305,212.4333,212.5178,8825.0
2023-07-12 14:05:00,226.26,226.33,226.23,226.29,6813.0,212.5178,212.5836,212.4897,212.546,6813.0
2023-07-12 14:10:00,226.31,226.43,226.25,226.31,7039.0,212.5648,212.6775,212.5084,212.5648,7039.0
2023-07-12 14:15:00,226.32,226.4,226.13,226.18,11098.0,212.5742,212.6493,212.3957,212.4427,11098.0
2023-07-12 14:20:00,226.18,226.21,225.84,225.92,12962.0,212.4427,212.4709,212.1233,212.1985,12962.0
2023-07-12 14:25:00,225.87,225.88,225.75,225.84,9506.0,212.1515,212.1609,212.0388,212.1233,9506.0
2023-07-12 14:30:00,225.75,225.84,225.72,225.77,3564.0,212.0388,212.1233,212.0106,212.0576,3564.0
2023-07-12 14:35:00,225.8,225.9,225.69,225.82,12861.0,212.0858,212.1797,211.9824,212.1046,12861.0
2023-07-12 14:40:00,225.76,225.77,225.65,225.7,10219.0,212.0482,212.0576,211.9449,211.9918,10219.0
2023-07-12 14:45:00,225.67,225.72,225.61,225.68,13530.0,211.9637,212.0106,211.9073,211.9731,13530.0
2023-07-12 14:50:00,225.66,225.68,225.55,225.66,17790.0,211.9543,211.9731,211.851,211.9543,17790.0
2023-07-12 14:55:00,225.63,225.65,225.48,225.52,11059.0,211.9261,211.9449,211.7852,211.8228,11059.0
2023-07-12 15:00:00,225.52,225.55,225.27,225.28,6576.0,211.8228,211.851,211.588,211.5974,6576.0
2023-07-12 15:05:00,225.25,225.35,225.02,225.09,10134.0,211.5692,211.6631,211.3531,211.4189,10134.0
2023-07-12 15:10:00,225.02,225.06,224.89,225.02,26014.0,211.3531,211.3907,211.231,211.3531,26014.0
2023-07-12 15:15:00,225.03,225.13,224.99,225.05,12646.0,211.3625,211.4565,211.325,211.3813,12646.0
2023-07-12 15:20:00,225.04,225.28,224.92,225.17,17954.0,211.3719,211.5974,211.2592,211.494,17954.0
2023-07-12 15:25:00,225.07,225.48,225.06,225.37,12049.0,211.4001,211.7852,211.3907,211.6819,12049.0
2023-07-12 15:30:00,225.4,225.59,225.34,225.5,16523.0,211.7101,211.8885,211.6537,211.804,16523.0
2023-07-12 15:35:00,225.52,225.65,225.43,225.58,19293.0,211.8228,211.9449,211.7382,211.8791,19293.0
2023-07-12 15:40:00,225.54,225.65,225.48,225.6,13514.0,211.8416,211.9449,211.7852,211.8979,13514.0
2023-07-12 15:45:00,225.6,225.7,225.53,225.63,22243.0,211.8979,211.9918,211.8322,211.9261,22243.0
2023-07-12 15:50:00,225.64,225.78,225.48,225.78,49968.0,211.9355,212.067,211.7852,212.067,49968.0
2023-07-12 15:55:00,225.92,225.98,225.51,225.7,110552.0,212.1985,212.2548,211.8134,211.9918,110552.0
2023-07-13 09:30:00,225.85,226.24,225.0,226.19,30030.0,212.1327,212.499,211.3344,212.4521,30030.0
2023-07-13 09:35:00,226.19,227.02,226.19,227.02,18166.0,212.4521,213.2317,212.4521,213.2317,18166.0
2023-07-13 09:40:00,227.02,227.32,226.86,227.3,10776.0,213.2317,213.5134,213.0814,213.4947,10776.0
2023-07-13 09:45:00,227.26,227.31,226.75,226.86,7266.0,213.4571,213.5041,212.9781,213.0814,7266.0
2023-07-13 09:50:00,226.93,227.2,226.67,227.02,5294.0,213.1471,213.4007,212.9029,213.2317,5294.0
2023-07-13 09:55:00,227.12,227.49,227.12,227.34,10329.0,213.3256,213.6731,213.3256,213.5322,10329.0
2023-07-13 10:00:00,227.41,227.6,227.32,227.6,18838.0,213.598,213.7764,213.5134,213.7764,18838.0
2023-07-13 10:05:00,227.63,227.83,227.33,227.79,10705.0,213.8046,213.9925,213.5228,213.9549,10705.0
2023-07-13 10:10:00,227.81,227.88,227.42,227.59,6114.0,213.9737,214.0394,213.6074,213.767,6114.0
2023-07-13 10:15:00,227.52,227.63,227.26,227.39,11857.0,213.7013,213.8046,213.4571,213.5792,11857.0
2023-07-13 10:20:00,227.39,227.47,227.15,227.35,8163.0,213.5792,213.6543,213.3538,213.5416,8163.0
2023-07-13 10:25:00,227.3,227.45,227.25,227.39,3645.0,213.4947,213.6356,213.4477,213.5792,3645.0
2023-07-13 10:30:00,227.31,227.45,227.17,227.25,5936.0,213.5041,213.6356,213.3726,213.4477,5936.0
2023-07-13 10:35:00,227.28,227.29,226.83,226.93,6146.0,213.4759,213.4853,213.0532,213.1471,6146.0
2023-07-13 10:40:00,226.97,226.97,226.63,226.74,14098.0,213.1847,213.1847,212.8654,212.9687,14098.0
2023-07-13 10:45:00,226.66,226.73,226.33,226.4,5106.0,212.8935,212.9593,212.5836,212.6493,5106.0
2023-07-13 10:50:00,226.44,226.44,226.18,226.18,5852.0,212.6869,212.6869,212.4427,212.4427,5852.0
2023-07-13 10:55:00,226.21,226.35,226.17,226.21,5813.0,212.4709,212.6024,212.4333,212.4709,5813.0
2023-07-13 11:00:00,226.3,226.35,226.08,226.29,5774.0,212.5554,212.6024,212.3488,212.546,5774.0
2023-07-13 11:05:00,226.32,226.38,226.21,226.32,4975.0,212.5742,212.6305,212.4709,212.5742,4975.0
2023-07-13 11:10:00,226.38,226.57,226.28,226.49,6013.0,212.6305,212.809,212.5366,212.7339,6013.0
2023-07-13 11:15:00,226.4,226.74,226.4,226.54,6169.0,212.6493,212.9687,212.6493,212.7808,6169.0
2023-07-13 11:20:00,226.55,226.55,226.24,226.27,5350.0,212.7902,212.7902,212.499,212.5272,5350.0
2023-07-13 11:25:00,226.31,226.57,226.3,226.56,9145.0,212.5648,212.809,212.5554,212.7996,9145.0
2023-07-13 11:30:00,226.51,226.54,226.32,226.42,7545.0,212.7526,212.7808,212.5742,212.6681,7545.0
2023-07-13 11:35:00,226.4,226.55,226.34,226.46,4615.0,212.6493,212.7902,212.593,212.7057,4615.0
2023-07-13 11:40:00,226.46,226.59,226.25,226.57,5571.0,212.7057,212.8278,212.5084,212.809,5571.0
2023-07-13 11:45:00,226.51,226.6,226.43,226.58,4445.0,212.7526,212.8372,212.6775,212.8184,4445.0
2023-07-13 11:50:00,226.6,226.64,226.27,226.27,3745.0,212.8372,212.8747,212.5272,212.5272,3745.0
2023-07-13 11:55:00,226.29,226.64,226.27,226.62,6781.0,212.546,212.8747,212.5272,212.856,6781.0
2023-07-13 12:00:00,226.67,227.07,226.67,227.07,3291.0,212.9029,213.2786,212.9029,213.2786,3291.0
2023-07-13 12:05:00,227.13,227.18,226.97,226.98,7739.0,213.335,213.382,213.1847,213.1941,7739.0
2023-07-13 12:10:00,226.93,227.24,226.93,227.15,5227.0,213.1471,213.4383,213.1471,213.3538,5227.0
2023-07-13 12:15:00,227.21,227.48,227.13,227.35,15748.0,213.4101,213.6637,213.335,213.5416,15748.0
2023-07-13 12:20:00,227.35,227.35,227.11,227.22,10266.0,213.5416,213.5416,213.3162,213.4195,10266.0
2023-07-13 12:25:00,227.28,227.28,227.09,227.14,6348.0,213.4759,213.4759,213.2974,213.3444,6348.0
2023-07-13 12:30:00,227.14,227.43,227.12,227.4,7220.0,213.3444,213.6168,213.3256,213.5886,7220.0
2023-07-13 12:35:00,227.44,227.52,227.15,227.37,9603.0,213.6262,213.7013,213.3538,213.5604,9603.0
2023-07-13 12:40:00,227.38,227.4,227.22,227.26,7604.0,213.5698,213.5886,213.4195,213.4571,7604.0
2023-07-13 12:45:00,227.26,227.35,227.11,227.13,3655.0,213.4571,213.5416,213.3162,213.335,3655.0
2023-07-13 12:50:00,227.19,227.27,227.08,227.14,5022.0,213.3913,213.4665,213.288,213.3444,5022.0
2023-07-13 12:55:00,227.12,227.12,226.95,226.99,3010.0,213.3256,213.3256,213.1659,213.2035,3010.0
2023-07-13 13:00:00,226.99,226.99,226.79,226.83,1678.0,213.2035,213.2035,213.0156,213.0532,1678.0
2023-07-13 13:05:00,226.81,226.87,226.77,226.78,2001.0,213.0344,213.0908,212.9969,213.0062,2001.0
2023-07-13 13:10:00,226.74,226.85,226.72,226.84,4462.0,212.9687,213.072,212.9499,213.0626,4462.0
2023-07-13 13:15:00,226.81,226.82,226.7,226.81,3080.0,213.0344,213.0438,212.9311,213.0344,3080.0
2023-07-13 13:20:00,226.77,226.84,226.72,226.74,3414.0,212.9969,213.0626,212.9499,212.9687,3414.0
2023-07-13 13:25:00,226.74,226.89,226.6,226.62,5412.0,212.9687,213.1096,212.8372,212.856,5412.0
2023-07-13 13:30:00,226.62,226.83,226.62,226.83,2068.0,212.856,213.0532,212.856,213.0532,2068.0
2023-07-13 13:35:00,226.82,226.88,226.75,226.78,2921.0,213.0438,213.1002,212.9781,213.0062,2921.0
2023-07-13 13:40:00,226.83,226.97,226.81,226.97,4626.0,213.0532,213.1847,213.0344,213.1847,4626.0
2023-07-13 13:45:00,226.96,227.15,226.96,227.14,5366.0,213.1753,213.3538,213.1753,213.3444,5366.0
2023-07-13 13:50:00,227.15,227.29,227.14,227.22,5539.0,213.3538,213.4853,213.3444,213.4195,5539.0
2023-07-13 13:55:00,227.2,227.32,227.12,227.26,7354.0,213.4007,213.5134,213.3256,213.4571,7354.0
2023-07-13 14:00:00,227.26,227.27,227.12,227.18,3445.0,213.4571,213.4665,213.3256,213.382,3445.0
2023-07-13 14:05:00,227.16,227.29,227.11,227.23,3600.0,213.3632,213.4853,213.3162,213.4289,3600.0
2023-07-13 14:10:00,227.3,227.3,227.05,227.06,6066.0,213.4947,213.4947,213.2598,213.2692,6066.0
2023-07-13 14:15:00,227.13,227.22,227.05,227.11,5843.0,213.335,213.4195,213.2598,213.3162,5843.0
2023-07-13 14:20:00,227.13,227.18,226.9,226.97,3847.0,213.335,213.382,213.119,213.1847,3847.0
2023-07-13 14:25:00,226.98,226.98,226.84,226.84,5012.0,213.1941,213.1941,213.0626,213.0626,5012.0
2023-07-13 14:30:00,226.88,226.88,226.74,226.79,5989.0,213.1002,213.1002,212.9687,213.0156,5989.0
2023-07-13 14:35:00,226.83,226.84,226.36,226.4,7602.0,213.0532,213.0626,212.6118,212.6493,7602.0
2023-07-13 14:40:00,226.32,226.46,226.28,226.34,9297.0,212.5742,212.7057,212.5366,212.593,9297.0
2023-07-13 14:45:00,226.4,226.63,226.4,226.52,4843.0,212.6493,212.8654,212.6493,212.762,4843.0
2023-07-13 14:50:00,226.52,226.65,226.41,226.44,5510.0,212.762,212.8841,212.6587,212.6869,5510.0
2023-07-13 14:55:00,226.46,226.53,226.41,226.52,6259.0,212.7057,212.7714,212.6587,212.762,6259.0
2023-07-13 15:00:00,226.48,226.63,226.41,226.44,7745.0,212.7245,212.8654,212.6587,212.6869,7745.0
2023-07-13 15:05:00,226.44,226.65,226.43,226.61,6698.0,212.6869,212.8841,212.6775,212.8466,6698.0
2023-07-13 15:10:00,226.62,226.97,226.61,226.96,7898.0,212.856,213.1847,212.8466,213.1753,7898.0
2023-07-13 15:15:00,226.95,227.1,226.94,227.06,8513.0,213.1659,213.3068,213.1565,213.2692,8513.0
2023-07-13 15:20:00,227.08,227.23,226.93,227.21,20134.0,213.288,213.4289,213.1471,213.4101,20134.0
2023-07-13 15:25:00,227.22,227.49,227.19,227.4,18766.0,213.4195,213.6731,213.3913,213.5886,18766.0
2023-07-13 15:30:00,227.43,227.6,227.41,227.6,14567.0,213.6168,213.7764,213.598,213.7764,14567.0
2023-07-13 15:35:00,227.57,227.68,227.48,227.66,15830.0,213.7483,213.8516,213.6637,213.8328,15830.0
2023-07-13 15:40:00,227.68,228.09,227.54,228.06,32197.0,213.8516,214.2367,213.7201,214.2085,32197.0
2023-07-13 15:45:00,228.08,228.12,227.8,227.92,32318.0,214.2273,214.2649,213.9643,214.077,32318.0
2023-07-13 15:50:00,227.87,227.93,227.62,227.64,27302.0,214.03,214.0864,213.7952,213.814,27302.0
2023-07-13 15:55:00,227.73,227.93,227.47,227.64,88819.0,213.8985,214.0864,213.6543,213.814,88819.0
2023-07-14 09:30:00,227.84,228.41,226.93,228.17,33119.0,214.0019,214.5372,213.1471,214.3118,33119.0
2023-07-14 09:35:00,228.17,228.29,227.44,227.51,8418.0,214.3118,214.4245,213.6262,213.6919,8418.0
2023-07-14 09:40:00,227.54,228.0,227.33,227.98,20046.0,213.7201,214.1521,213.5228,214.1334,20046.0
2023-07-14 09:45:00,227.83,227.94,227.49,227.84,8735.0,213.9925,214.0958,213.6731,214.0019,8735.0
2023-07-14 09:50:00,227.87,227.87,227.22,227.22,6520.0,214.03,214.03,213.4195,213.4195,6520.0
2023-07-14 09:55:00,227.21,227.51,227.06,227.06,8962.0,213.4101,213.6919,213.2692,213.2692,8962.0
2023-07-14 10:00:00,227.06,227.12,226.18,226.19,26150.0,213.2692,213.3256,212.4427,212.4521,26150.0
2023-07-14 10:05:00,226.13,226.3,225.96,225.99,16327.0,212.3957,212.5554,212.236,212.2642,16327.0
2023-07-14 10:10:00,226.05,226.58,226.04,226.24,15756.0,212.3206,212.8184,212.3112,212.499,15756.0
2023-07-14 10:15:00,226.23,226.45,226.09,226.09,10196.0,212.4897,212.6963,212.3582,212.3582,10196.0
2023-07-14 10:20:00,226.2,226.49,226.07,226.47,11096.0,212.4615,212.7339,212.3394,212.7151,11096.0
2023-07-14 10:25:00,226.59,227.21,226.59,227.17,6822.0,212.8278,213.4101,212.8278,213.3726,6822.0
2023-07-14 10:30:00,227.19,227.24,226.81,226.99,10132.0,213.3913,213.4383,213.0344,213.2035,10132.0
2023-07-14 10:35:00,227.0,227.27,226.84,227.06,10961.0,213.2129,213.4665,213.0626,213.2692,10961.0
2023-07-14 10:40:00,226.91,227.13,226.81,226.99,5207.0,213.1284,213.335,213.0344,213.2035,5207.0
2023-07-14 10:45:00,226.99,227.59,226.98,227.49,17448.0,213.2035,213.767,213.1941,213.6731,17448.0
2023-07-14 10:50:00,227.46,227.5,227.09,227.3,11688.0,213.6449,213.6825,213.2974,213.4947,11688.0
2023-07-14 10:55:00,227.33,227.53,227.12,227.36,7077.0,213.5228,213.7107,213.3256,213.551,7077.0
2023-07-14 11:00:00,227.38,227.51,226.8,226.96,5005.0,213.5698,213.6919,213.025,213.1753,5005.0
2023-07-14 11:05:00,226.99,227.05,226.9,226.96,3610.0,213.2035,213.2598,213.119,213.1753,3610.0
2023-07-14 11:10:00,226.93,227.27,226.93,227.23,7105.0,213.1471,213.4665,213.1471,213.4289,7105.0
2023-07-14 11:15:00,227.29,227.31,227.11,227.28,3260.0,213.4853,213.5041,213.3162,213.4759,3260.0
2023-07-14 11:20:00,227.31,227.39,227.12,227.23,11034.0,213.5041,213.5792,213.3256,213.4289,11034.0
2023-07-14 11:25:00,227.24,227.36,227.22,227.26,5192.0,213.4383,213.551,213.4195,213.4571,5192.0
2023-07-14 11:30:00,227.26,227.39,227.17,227.26,3420.0,213.4571,213.5792,213.3726,213.4571,3420.0
2023-07-14 11:35:00,227.24,227.37,227.0,227.11,5984.0,213.4383,213.5604,213.2129,213.3162,5984.0
2023-07-14 11:40:00,227.05,227.15,227.01,227.15,3862.0,213.2598,213.3538,213.2223,213.3538,3862.0
2023-07-14 11:45:00,227.11,227.17,226.93,226.93,5293.0,213.3162,213.3726,213.1471,213.1471,5293.0
2023-07-14 11:50:00,226.82,226.95,226.68,226.95,5200.0,213.0438,213.1659,212.9123,213.1659,5200.0
2023-07-14 11:55:00,226.98,227.09,226.96,227.05,5926.0,213.1941,213.2974,213.1753,213.2598,5926.0
2023-07-14 12:00:00,226.93,227.23,226.93,227.21,3819.0,213.1471,213.4289,213.1471,213.4101,3819.0
2023-07-14 12:05:00,227.16,227.24,227.13,227.14,2908.0,213.3632,213.4383,213.335,213.3444,2908.0
2023-07-14 12:10:00,227.13,227.22,227.04,227.16,2964.0,213.335,213.4195,213.2505,213.3632,2964.0
2023-07-14 12:15:00,227.16,227.29,227.14,227.29,4201.0,213.3632,213.4853,213.3444,213.4853,4201.0
2023-07-14 12:20:00,227.29,227.5,227.28,227.42,7865.0,213.4853,213.6825,213.4759,213.6074,7865.0
2023-07-14 12:25:00,227.38,227.38,227.03,227.13,22175.0,213.5698,213.5698,213.2411,213.335,22175.0
2023-07-14 12:30:00,227.18,227.4,227.05,227.36,12351.0,213.382,213.5886,213.2598,213.551,12351.0
2023-07-14 12:35:00,227.36,227.44,227.29,227.38,4417.0,213.551,213.6262,213.4853,213.5698,4417.0
2023-07-14 12:40:00,227.43,227.47,227.36,227.43,10236.0,213.6168,213.6543,213.551,213.6168,10236.0
2023-07-14 12:45:00,227.39,227.47,227.13,227.33,5878.0,213.5792,213.6543,213.335,213.5228,5878.0
2023-07-14 12:50:00,227.41,227.44,227.27,227.42,10124.0,213.598,213.6262,213.4665,213.6074,10124.0
2023-07-14 12:55:00,227.41,227.82,227.37,227.75,8319.0,213.598,213.9831,213.5604,213.9173,8319.0
2023-07-14 13:00:00,227.82,227.97,227.81,227.9,4127.0,213.9831,214.124,213.9737,214.0582,4127.0
2023-07-14 13:05:00,227.9,228.07,227.66,228.06,7177.0,214.0582,214.2179,213.8328,214.2085,7177.0
2023-07-14 13:10:00,228.02,228.17,227.99,228.15,6112.0,214.1709,214.3118,214.1428,214.293,6112.0
2023-07-14 13:15:00,228.18,228.47,228.11,228.47,8166.0,214.3212,214.5936,214.2555,214.5936,8166.0
2023-07-14 13:20:00,228.47,228.47,228.18,228.22,7882.0,214.5936,214.5936,214.3212,214.3588,7882.0
2023-07-14 13:25:00,228.23,228.3,227.84,227.9,18161.0,214.3682,214.4339,214.0019,214.0582,18161.0
2023-07-14 13:30:00,227.88,228.08,227.72,227.75,8622.0,214.0394,214.2273,213.8892,213.9173,8622.0
2023-07-14 13:35:00,227.77,227.94,227.69,227.74,5897.0,213.9361,214.0958,213.861,213.9079,5897.0
2023-07-14 13:40:00,227.81,227.85,227.7,227.79,4370.0,213.9737,214.0113,213.8704,213.9549,4370.0
2023-07-14 13:45:00,227.79,228.0,227.79,227.89,3518.0,213.9549,214.1521,213.9549,214.0488,3518.0
2023-07-14 13:50:00,227.91,227.91,227.78,227.82,3247.0,214.0676,214.0676,213.9455,213.9831,3247.0
2023-07-14 13:55:00,227.78,227.98,227.78,227.85,10234.0,213.9455,214.1334,213.9455,214.0113,10234.0
2023-07-14 14:00:00,227.83,228.08,227.82,228.05,5125.0,213.9925,214.2273,213.9831,214.1991,5125.0
2023-07-14 14:05:00,227.99,228.43,227.99,228.23,33210.0,214.1428,214.556,214.1428,214.3682,33210.0
2023-07-14 14:10:00,228.13,228.42,228.13,228.29,4957.0,214.2743,214.5466,214.2743,214.4245,4957.0
2023-07-14 14:15:00,228.29,228.47,228.18,228.43,11819.0,214.4245,214.5936,214.3212,214.556,11819.0
2023-07-14 14:20:00,228.45,228.52,228.3,228.48,11412.0,214.5748,214.6406,214.4339,214.603,11412.0
2023-07-14 14:25:00,228.52,228.66,228.49,228.5,6318.0,214.6406,214.7721,214.6124,214.6218,6318.0
2023-07-14 14:30:00,228.55,228.65,228.37,228.37,7318.0,214.6687,214.7627,214.4997,214.4997,7318.0
2023-07-14 14:35:00,228.39,228.4,228.16,228.29,5871.0,214.5185,214.5279,214.3024,214.4245,5871.0
2023-07-14 14:40:00,228.32,228.42,228.27,228.32,5517.0,214.4527,214.5466,214.4057,214.4527,5517.0
2023-07-14 14:45:00,228.28,228.47,228.26,228.43,5072.0,214.4151,214.5936,214.3964,214.556,5072.0
2023-07-14 14:50:00,228.39,228.42,228.27,228.34,4616.0,214.5185,214.5466,214.4057,214.4715,4616.0
2023-07-14 14:55:00,228.37,228.43,228.2,228.43,5744.0,214.4997,214.556,214.34,214.556,5744.0
2023-07-14 15:00:00,228.39,228.45,228.13,228.45,6990.0,214.5185,214.5748,214.2743,214.5748,6990.0
2023-07-14 15:05:00,228.44,228.51,228.35,228.47,7054.0,214.5654,214.6312,214.4809,214.5936,7054.0
2023-07-14 15:10:00,228.5,228.55,228.41,228.48,10907.0,214.6218,214.6687,214.5372,214.603,10907.0
2023-07-14 15:15:00,228.47,228.63,228.35,228.37,13929.0,214.5936,214.7439,214.4809,214.4997,13929.0
2023-07-14 15:20:00,228.38,228.38,228.1,228.13,16096.0,214.5091,214.5091,214.2461,214.2743,16096.0
2023-07-14 15:25:00,228.14,228.14,227.82,227.91,18068.0,214.2836,214.2836,213.9831,214.0676,18068.0
2023-07-14 15:30:00,227.91,227.91,227.61,227.67,31478.0,214.0676,214.0676,213.7858,213.8422,31478.0
2023-07-14 15:35:00,227.67,227.79,227.59,227.6,14074.0,213.8422,213.9549,213.767,213.7764,14074.0
2023-07-14 15:40:00,227.63,227.63,226.94,227.01,26010.0,213.8046,213.8046,213.1565,213.2223,26010.0
2023-07-14 15:45:00,227.03,227.19,226.9,227.09,25564.0,213.2411,213.3913,213.119,213.2974,25564.0
2023-07-14 15:50:00,227.04,227.42,226.98,227.3,37298.0,213.2505,213.6074,213.1941,213.4947,37298.0
2023-07-14 15:55:00,227.34,227.44,227.2,227.42,81820.0,213.5322,213.6262,213.4007,213.6074,81820.0
2023-07-17 09:30:00,227.09,227.3,224.61,225.02,39674.0,213.2974,213.4947,210.968,211.3531,39674.0
2023-07-17 09:35:00,224.84,225.68,224.33,225.65,8989.0,211.1841,211.9731,210.705,211.9449,8989.0
2023-07-17 09:40:00,225.6,226.6,225.47,226.6,10007.0,211.8979,212.8372,211.7758,212.8372,10007.0
2023-07-17 09:45:00,226.55,227.23,225.98,226.39,12255.0,212.7902,213.4289,212.2548,212.6399,12255.0
2023-07-17 09:50:00,226.56,226.77,226.1,226.66,9982.0,212.7996,212.9969,212.3675,212.8935,9982.0
2023-07-17 09:55:00,226.65,227.07,226.65,227.04,6797.0,212.8841,213.2786,212.8841,213.2505,6797.0
2023-07-17 10:00:00,226.98,227.94,226.95,227.46,16643.0,213.1941,214.0958,213.1659,213.6449,16643.0
2023-07-17 10:05:00,227.43,227.95,227.3,227.48,11020.0,213.6168,214.1052,213.4947,213.6637,11020.0
2023-07-17 10:10:00,227.53,228.0,227.53,227.92,9368.0,213.7107,214.1521,213.7107,214.077,9368.0
2023-07-17 10:15:00,227.95,228.13,227.64,228.12,15507.0,214.1052,214.2743,213.814,214.2649,15507.0
2023-07-17 10:20:00,228.13,228.16,227.53,227.85,23126.0,214.2743,214.3024,213.7107,214.0113,23126.0
2023-07-17 10:25:00,227.87,227.96,227.68,227.76,5458.0,214.03,214.1146,213.8516,213.9267,5458.0
2023-07-17 10:30:00,227.76,227.76,227.22,227.22,8697.0,213.9267,213.9267,213.4195,213.4195,8697.0
2023-07-17 10:35:00,227.21,227.22,226.73,226.92,17199.0,213.4101,213.4195,212.9593,213.1377,17199.0
2023-07-17 10:40:00,226.92,227.2,226.84,227.19,5283.0,213.1377,213.4007,213.0626,213.3913,5283.0
2023-07-17 10:45:00,227.22,227.66,227.02,227.56,7357.0,213.4195,213.8328,213.2317,213.7389,7357.0
2023-07-17 10:50:00,227.54,227.59,227.26,227.53,20000.0,213.7201,213.767,213.4571,213.7107,20000.0
2023-07-17 10:55:00,227.57,228.02,227.57,227.97,7680.0,213.7483,214.1709,213.7483,214.124,7680.0
2023-07-17 11:00:00,227.96,227.96,227.5,227.5,10473.0,214.1146,214.1146,213.6825,213.6825,10473.0
2023-07-17 11:05:00,227.52,227.52,227.22,227.39,4546.0,213.7013,213.7013,213.4195,213.5792,4546.0
2023-07-17 11:10:00,227.42,227.51,227.17,227.2,6750.0,213.6074,213.6919,213.3726,213.4007,6750.0
2023-07-17 11:15:00,227.18,227.62,227.13,227.62,13161.0,213.382,213.7952,213.335,213.7952,13161.0
2023-07-17 11:20:00,227.59,227.94,227.54,227.93,11299.0,213.767,214.0958,213.7201,214.0864,11299.0
2023-07-17 11:25:00,227.79,227.94,227.54,227.94,6663.0,213.9549,214.0958,213.7201,214.0958,6663.0
2023-07-17 11:30:00,227.98,227.98,227.71,227.81,8078.0,214.1334,214.1334,213.8798,213.9737,8078.0
2023-07-17 11:35:00,227.81,227.87,227.55,227.63,3999.0,213.9737,214.03,213.7295,213.8046,3999.0
2023-07-17 11:40:00,227.68,227.72,227.42,227.43,6450.0,213.8516,213.8892,213.6074,213.6168,6450.0
2023-07-17 11:45:00,227.43,227.81,227.33,227.79,5525.0,213.6168,213.9737,213.5228,213.9549,5525.0
2023-07-17 11:50:00,227.79,228.0,227.68,227.9,18283.0,213.9549,214.1521,213.8516,214.0582,18283.0
2023-07-17 11:55:00,227.97,228.16,227.78,228.11,10097.0,214.124,214.3024,213.9455,214.2555,10097.0
2023-07-17 12:00:00,228.15,228.2,227.81,228.14,11471.0,214.293,214.34,213.9737,214.2836,11471.0
2023-07-17 12:05:00,228.15,228.26,228.04,228.24,13484.0,214.293,214.3964,214.1897,214.3776,13484.0
2023-07-17 12:10:00,228.19,228.24,228.07,228.21,10205.0,214.3306,214.3776,214.2179,214.3494,10205.0
2023-07-17 12:15:00,228.21,228.21,227.78,227.78,7135.0,214.3494,214.3494,213.9455,213.9455,7135.0
2023-07-17 12:20:00,227.73,228.03,227.69,227.95,5644.0,213.8985,214.1803,213.861,214.1052,5644.0
2023-07-17 12:25:00,227.98,228.01,227.76,227.77,5039.0,214.1334,214.1615,213.9267,213.9361,5039.0
2023-07-17 12:30:00,227.76,227.76,227.56,227.69,6629.0,213.9267,213.9267,213.7389,213.861,6629.0
2023-07-17 12:35:00,227.66,227.81,227.61,227.72,5336.0,213.8328,213.9737,213.7858,213.8892,5336.0
2023-07-17 12:40:00,227.73,227.9,227.7,227.74,6337.0,213.8985,214.0582,213.8704,213.9079,6337.0
2023-07-17 12:45:00,227.72,227.93,227.6,227.72,5156.0,213.8892,214.0864,213.7764,213.8892,5156.0
2023-07-17 12:50:00,227.72,228.06,227.71,227.99,10225.0,213.8892,214.2085,213.8798,214.1428,10225.0
2023-07-17 12:55:00,228.0,228.06,227.94,227.98,5401.0,214.1521,214.2085,214.0958,214.1334,5401.0
2023-07-17 13:00:00,227.95,228.07,227.88,227.93,6118.0,214.1052,214.2179,214.0394,214.0864,6118.0
2023-07-17 13:05:00,227.96,228.03,227.86,227.91,5124.0,214.1146,214.1803,214.0207,214.0676,5124.0
2023-07-17 13:10:00,227.9,228.07,227.78,228.02,4722.0,214.0582,214.2179,213.9455,214.1709,4722.0
2023-07-17 13:15:00,228.03,228.04,227.8,227.83,11503.0,214.1803,214.1897,213.9643,213.9925,11503.0
2023-07-17 13:20:00,227.86,227.95,227.75,227.83,4850.0,214.0207,214.1052,213.9173,213.9925,4850.0
2023-07-17 13:25:00,227.81,227.95,227.81,227.9,2773.0,213.9737,214.1052,213.9737,214.0582,2773.0
2023-07-17 13:30:00,227.93,228.0,227.81,228.0,6289.0,214.0864,214.1521,213.9737,214.1521,6289.0
2023-07-17 13:35:00,228.01,228.04,227.95,227.97,7147.0,214.1615,214.1897,214.1052,214.124,7147.0
2023-07-17 13:40:00,227.97,228.17,227.92,228.06,9842.0,214.124,214.3118,214.077,214.2085,9842.0
2023-07-17 13:45:00,228.16,228.2,227.9,227.94,5148.0,214.3024,214.34,214.0582,214.0958,5148.0
2023-07-17 13:50:00,227.92,227.92,227.68,227.85,7736.0,214.077,214.077,213.8516,214.0113,7736.0
2023-07-17 13:55:00,227.83,227.85,227.55,227.59,8153.0,213.9925,214.0113,213.7295,213.767,8153.0
2023-07-17 14:00:00,227.57,227.86,227.57,227.74,10685.0,213.7483,214.0207,213.7483,213.9079,10685.0
2023-07-17 14:05:00,227.75,227.95,227.75,227.89,5415.0,213.9173,214.1052,213.9173,214.0488,5415.0
2023-07-17 14:10:00,227.91,228.04,227.85,228.0,7611.0,214.0676,214.1897,214.0113,214.1521,7611.0
2023-07-17 14:15:00,227.99,228.15,227.91,227.92,8173.0,214.1428,214.293,214.0676,214.077,8173.0
2023-07-17 14:20:00,227.95,228.08,227.86,228.04,14396.0,214.1052,214.2273,214.0207,214.1897,14396.0
2023-07-17 14:25:00,228.11,228.31,228.06,228.19,6706.0,214.2555,214.4433,214.2085,214.3306,6706.0
2023-07-17 14:30:00,228.2,228.33,228.09,228.31,8498.0,214.34,214.4621,214.2367,214.4433,8498.0
2023-07-17 14:35:00,228.3,228.34,228.14,228.24,8403.0,214.4339,214.4715,214.2836,214.3776,8403.0
2023-07-17 14:40:00,228.28,228.48,228.27,228.36,6381.0,214.4151,214.603,214.4057,214.4903,6381.0
2023-07-17 14:45:00,228.35,228.36,228.0,228.0,5885.0,214.4809,214.4903,214.1521,214.1521,5885.0
2023-07-17 14:50:00,227.98,228.07,227.97,228.07,6336.0,214.1334,214.2179,214.124,214.2179,6336.0
2023-07-17 14:55:00,228.06,228.12,227.99,227.99,8923.0,214.2085,214.2649,214.1428,214.1428,8923.0
2023-07-17 15:00:00,227.99,228.05,227.73,227.78,11483.0,214.1428,214.1991,213.8985,213.9455,11483.0
2023-07-17 15:05:00,227.75,227.78,227.65,227.76,6846.0,213.9173,213.9455,213.8234,213.9267,6846.0
2023-07-17 15:10:00,227.8,227.82,227.73,227.74,11791.0,213.9643,213.9831,213.8985,213.9079,11791.0
2023-07-17 15:15:00,227.74,228.05,227.6,228.05,12204.0,213.9079,214.1991,213.7764,214.1991,12204.0
2023-07-17 15:20:00,228.1,228.42,228.1,228.4,10753.0,214.2461,214.5466,214.2461,214.5279,10753.0
2023-07-17 15:25:00,228.43,228.44,228.1,228.22,12460.0,214.556,214.5654,214.2461,214.3588,12460.0
2023-07-17 15:30:00,228.25,228.38,228.07,228.16,11488.0,214.387,214.5091,214.2179,214.3024,11488.0
2023-07-17 15:35:00,228.13,228.5,228.12,228.2,13336.0,214.2743,214.6218,214.2649,214.34,13336.0
2023-07-17 15:40:00,228.18,228.47,228.05,228.44,12763.0,214.3212,214.5936,214.1991,214.5654,12763.0
2023-07-17 15:45:00,228.44,228.6,228.34,228.45,27495.0,214.5654,214.7157,214.4715,214.5748,27495.0
2023-07-17 15:50:00,228.41,228.55,228.26,228.26,36112.0,214.5372,214.6687,214.3964,214.3964,36112.0
2023-07-17 15:55:00,228.32,228.32,227.73,227.84,80510.0,214.4527,214.4527,213.8985,214.0019,80510.0
2023-07-18 09:30:00,227.79,229.3,227.4,229.29,33954.0,213.9549,215.3732,213.5886,215.3638,33954.0
2023-07-18 09:35:00,229.18,229.67,228.84,229.56,14215.0,215.2605,215.7207,214.9411,215.6174,14215.0
2023-07-18 09:40:00,229.56,231.19,229.56,230.71,31462.0,215.6174,217.1484,215.6174,216.6976,31462.0
2023-07-18 09:45:00,230.7,231.33,230.69,231.19,14120.0,216.6882,217.2799,216.6788,217.1484,14120.0
2023-07-18 09:50:00,231.24,231.95,231.14,231.46,18159.0,217.1954,217.8622,217.1014,217.402,18159.0
2023-07-18 09:55:00,231.56,231.92,231.5,231.62,16717.0,217.4959,217.8341,217.4396,217.5523,16717.0
2023-07-18 10:00:00,231.53,232.48,231.4,232.48,18656.0,217.4677,218.36,217.3456,218.36,18656.0
2023-07-18 10:05:00,232.44,232.76,232.12,232.16,27343.0,218.3225,218.623,218.0219,218.0595,27343.0
2023-07-18 10:10:00,232.19,232.49,231.99,231.99,8682.0,218.0877,218.3694,217.8998,217.8998,8682.0
2023-07-18 10:15:00,231.98,231.98,231.33,231.52,8118.0,217.8904,217.8904,217.2799,217.4584,8118.0
2023-07-18 10:20:00,231.49,231.92,231.49,231.59,8109.0,217.4302,217.8341,217.4302,217.5241,8109.0
2023-07-18 10:25:00,231.51,231.89,231.49,231.81,12131.0,217.449,217.8059,217.4302,217.7307,12131.0
2023-07-18 10:30:00,231.85,232.44,231.85,232.38,8932.0,217.7683,218.3225,217.7683,218.2661,8932.0
2023-07-18 10:35:00,232.3,232.67,232.24,232.43,14897.0,218.191,218.5385,218.1346,218.3131,14897.0
2023-07-18 10:40:00,232.49,232.8,232.43,232.8,15391.0,218.3694,218.6606,218.3131,218.6606,15391.0
2023-07-18 10:45:00,232.8,233.11,232.74,233.08,18816.0,218.6606,218.9518,218.6043,218.9236,18816.0
2023-07-18 10:50:00,233.04,233.39,233.0,233.37,14750.0,218.886,219.2148,218.8485,219.196,14750.0
2023-07-18 10:55:00,233.43,233.43,232.69,232.94,13393.0,219.2524,219.2524,218.5573,218.7921,13393.0
2023-07-18 11:00:00,232.86,233.2,232.8,233.07,8771.0,218.717,219.0363,218.6606,218.9142,8771.0
2023-07-18 11:05:00,233.07,233.72,232.94,233.67,22395.0,218.9142,219.5247,218.7921,219.4778,22395.0
2023-07-18 11:10:00,233.62,233.97,233.62,233.97,17515.0,219.4308,219.7596,219.4308,219.7596,17515.0
2023-07-18 11:15:00,233.96,233.97,233.21,233.52,23340.0,219.7502,219.7596,219.0457,219.3369,23340.0
2023-07-18 11:20:00,233.51,233.86,233.48,233.86,19644.0,219.3275,219.6562,219.2993,219.6562,19644.0
2023-07-18 11:25:00,233.91,234.07,233.73,234.02,16613.0,219.7032,219.8535,219.5341,219.8065,16613.0
2023-07-18 11:30:00,234.03,234.07,232.95,233.02,7685.0,219.8159,219.8535,218.8015,218.8673,7685.0
2023-07-18 11:35:00,232.96,233.07,232.32,232.45,8056.0,218.8109,218.9142,218.2098,218.3319,8056.0
2023-07-18 11:40:00,232.46,232.51,231.74,231.81,12243.0,218.3413,218.3882,217.665,217.7307,12243.0
2023-07-18 11:45:00,231.9,232.3,231.38,231.81,14040.0,217.8153,218.191,217.3269,217.7307,14040.0
2023-07-18 11:50:00,231.93,232.03,231.72,231.9,11186.0,217.8435,217.9374,217.6462,217.8153,11186.0
2023-07-18 11:55:00,231.9,231.99,231.48,231.68,6366.0,217.8153,217.8998,217.4208,217.6086,6366.0
2023-07-18 12:00:00,231.64,231.71,231.09,231.11,4746.0,217.5711,217.6368,217.0545,217.0733,4746.0
2023-07-18 12:05:00,231.0,231.01,230.68,230.81,6174.0,216.9699,216.9793,216.6694,216.7915,6174.0
2023-07-18 12:10:00,230.83,230.9,230.64,230.74,4220.0,216.8103,216.876,216.6318,216.7257,4220.0
2023-07-18 12:15:00,230.71,230.96,230.5,230.95,7842.0,216.6976,216.9324,216.5003,216.923,7842.0
2023-07-18 12:20:00,231.0,231.05,230.52,230.6,7675.0,216.9699,217.0169,216.5191,216.5942,7675.0
2023-07-18 12:25:00,230.59,230.66,230.39,230.6,6980.0,216.5848,216.6506,216.397,216.5942,6980.0
2023-07-18 12:30:00,230.58,230.58,230.3,230.4,7853.0,216.5754,216.5754,216.3125,216.4064,7853.0
2023-07-18 12:35:00,230.37,230.43,229.95,230.24,20145.0,216.3782,216.4346,215.9837,216.2561,20145.0
2023-07-18 12:40:00,230.17,230.5,230.17,230.21,3729.0,216.1904,216.5003,216.1904,216.2279,3729.0
2023-07-18 12:45:00,230.31,230.39,230.06,230.22,7268.0,216.3218,216.397,216.087,216.2373,7268.0
2023-07-18 12:50:00,230.28,230.71,230.28,230.64,4506.0,216.2937,216.6976,216.2937,216.6318,4506.0
2023-07-18 12:55:00,230.76,230.92,230.66,230.72,13297.0,216.7445,216.8948,216.6506,216.7069,13297.0
2023-07-18 13:00:00,230.8,230.8,230.4,230.44,8004.0,216.7821,216.7821,216.4064,216.444,8004.0
2023-07-18 13:05:00,230.44,230.47,230.29,230.4,4252.0,216.444,216.4721,216.3031,216.4064,4252.0
2023-07-18 13:10:00,230.45,230.53,230.24,230.39,5042.0,216.4533,216.5285,216.2561,216.397,5042.0
2023-07-18 13:15:00,230.44,230.71,230.3,230.71,4752.0,216.444,216.6976,216.3125,216.6976,4752.0
2023-07-18 13:20:00,230.63,230.93,230.61,230.81,4116.0,216.6224,216.9042,216.6036,216.7915,4116.0
2023-07-18 13:25:00,230.79,230.81,230.61,230.61,3332.0,216.7727,216.7915,216.6036,216.6036,3332.0
2023-07-18 13:30:00,230.68,230.68,230.24,230.27,5687.0,216.6694,216.6694,216.2561,216.2843,5687.0
2023-07-18 13:35:00,230.33,230.53,230.29,230.37,5172.0,216.3406,216.5285,216.3031,216.3782,5172.0
2023-07-18 13:40:00,230.44,230.5,230.27,230.48,4348.0,216.444,216.5003,216.2843,216.4815,4348.0
2023-07-18 13:45:00,230.37,230.46,230.25,230.44,4399.0,216.3782,216.4627,216.2655,216.444,4399.0
2023-07-18 13:50:00,230.56,230.8,230.52,230.8,4424.0,216.5567,216.7821,216.5191,216.7821,4424.0
2023-07-18 13:55:00,230.82,230.98,230.78,230.84,4828.0,216.8009,216.9512,216.7633,216.8197,4828.0
2023-07-18 14:00:00,230.82,230.85,230.61,230.79,5131.0,216.8009,216.829,216.6036,216.7727,5131.0
2023-07-18 14:05:00,230.82,230.96,230.68,230.92,7332.0,216.8009,216.9324,216.6694,216.8948,7332.0
2023-07-18 14:10:00,230.96,231.13,230.7,231.02,16534.0,216.9324,217.092,216.6882,216.9887,16534.0
2023-07-18 14:15:00,231.04,231.04,230.86,230.97,6260.0,217.0075,217.0075,216.8384,216.9418,6260.0
2023-07-18 14:20:00,231.0,231.11,230.89,231.09,4053.0,216.9699,217.0733,216.8666,217.0545,4053.0
2023-07-18 14:25:00,231.24,231.53,231.2,231.49,10530.0,217.1954,217.4677,217.1578,217.4302,10530.0
2023-07-18 14:30:00,231.53,231.6,231.39,231.45,5684.0,217.4677,217.5335,217.3363,217.3926,5684.0
2023-07-18 14:35:00,231.41,231.48,231.1,231.1,16421.0,217.355,217.4208,217.0639,217.0639,16421.0
2023-07-18 14:40:00,231.11,231.64,231.11,231.64,7673.0,217.0733,217.5711,217.0733,217.5711,7673.0
2023-07-18 14:45:00,231.65,232.3,231.62,232.26,20166.0,217.5805,218.191,217.5523,218.1534,20166.0
2023-07-18 14:50:00,232.2,232.24,231.72,231.81,11569.0,218.0971,218.1346,217.6462,217.7307,11569.0
2023-07-18 14:55:00,231.83,231.98,231.74,231.74,13965.0,217.7495,217.8904,217.665,217.665,13965.0
2023-07-18 15:00:00,231.8,231.8,231.36,231.36,11885.0,217.7214,217.7214,217.3081,217.3081,11885.0
2023-07-18 15:05:00,231.39,231.61,231.26,231.42,12567.0,217.3363,217.5429,217.2141,217.3644,12567.0
2023-07-18 15:10:00,231.43,231.76,231.43,231.76,6486.0,217.3738,217.6838,217.3738,217.6838,6486.0
2023-07-18 15:15:00,231.81,232.1,231.8,232.05,12216.0,217.7307,218.0031,217.7214,217.9562,12216.0
2023-07-18 15:20:00,232.08,232.42,231.96,232.42,14542.0,217.9843,218.3037,217.8716,218.3037,14542.0
2023-07-18 15:25:00,232.44,232.48,232.27,232.38,13278.0,218.3225,218.36,218.1628,218.2661,13278.0
2023-07-18 15:30:00,232.36,232.5,232.15,232.45,30218.0,218.2473,218.3788,218.0501,218.3319,30218.0
2023-07-18 15:35:00,232.43,232.56,232.2,232.44,47159.0,218.3131,218.4352,218.0971,218.3225,47159.0
2023-07-18 15:40:00,232.5,232.64,232.43,232.58,27708.0,218.3788,218.5103,218.3131,218.454,27708.0
2023-07-18 15:45:00,232.59,232.74,232.53,232.59,34673.0,218.4634,218.6043,218.407,218.4634,34673.0
2023-07-18 15:50:00,232.71,232.87,232.24,232.53,49605.0,218.5761,218.7264,218.1346,218.407,49605.0
2023-07-18 15:55:00,232.57,232.77,232.43,232.56,113481.0,218.4446,218.6324,218.3131,218.4352,113481.0
2023-07-19 09:30:00,232.98,234.07,232.98,234.05,33762.0,218.8297,219.8535,218.8297,219.8347,33762.0
2023-07-19 09:35:00,234.07,234.27,233.06,233.9,15396.0,219.8535,220.0413,218.9048,219.6938,15396.0
2023-07-19 09:40:00,233.75,233.89,232.75,233.34,10162.0,219.5529,219.6844,218.6137,219.1678,10162.0
2023-07-19 09:45:00,233.5,233.98,233.33,233.92,6488.0,219.3181,219.7689,219.1584,219.7126,6488.0
2023-07-19 09:50:00,233.83,234.24,233.67,234.03,7542.0,219.6281,220.0132,219.4778,219.8159,7542.0
2023-07-19 09:55:00,234.05,234.2,233.77,233.92,10129.0,219.8347,219.9756,219.5717,219.7126,10129.0
2023-07-19 10:00:00,233.98,234.46,233.85,234.43,16114.0,219.7689,220.2198,219.6468,220.1916,16114.0
2023-07-19 10:05:00,234.43,234.5,234.14,234.33,15424.0,220.1916,220.2574,219.9192,220.0977,15424.0
2023-07-19 10:10:00,234.31,234.35,234.01,234.26,18002.0,220.0789,220.1165,219.7971,220.0319,18002.0
2023-07-19 10:15:00,234.29,234.3,234.02,234.03,5257.0,220.0601,220.0695,219.8065,219.8159,5257.0
2023-07-19 10:20:00,233.98,234.17,233.88,233.96,5817.0,219.7689,219.9474,219.675,219.7502,5817.0
2023-07-19 10:25:00,233.88,234.24,233.88,234.02,12785.0,219.675,220.0132,219.675,219.8065,12785.0
2023-07-19 10:30:00,234.02,234.24,233.87,233.87,14323.0,219.8065,220.0132,219.6656,219.6656,14323.0
2023-07-19 10:35:00,233.93,234.04,233.85,233.96,6097.0,219.722,219.8253,219.6468,219.7502,6097.0
2023-07-19 10:40:00,233.96,234.15,233.94,234.14,10155.0,219.7502,219.9286,219.7314,219.9192,10155.0
2023-07-19 10:45:00,234.15,234.43,234.07,234.43,15071.0,219.9286,220.1916,219.8535,220.1916,15071.0
2023-07-19 10:50:00,234.47,234.55,233.98,234.01,9481.0,220.2292,220.3043,219.7689,219.7971,9481.0
2023-07-19 10:55:00,233.82,234.05,233.73,233.81,9294.0,219.6187,219.8347,219.5341,219.6093,9294.0
2023-07-19 11:00:00,233.8,234.04,233.7,233.7,11012.0,219.5999,219.8253,219.506,219.506,11012.0
2023-07-19 11:05:00,233.68,233.9,233.6,233.71,13666.0,219.4872,219.6938,219.412,219.5153,13666.0
2023-07-19 11:10:00,233.68,233.71,233.36,233.59,12922.0,219.4872,219.5153,219.1866,219.4026,12922.0
2023-07-19 11:15:00,233.56,233.71,233.45,233.59,7328.0,219.3745,219.5153,219.2711,219.4026,7328.0
2023-07-19 11:20:00,233.63,233.63,233.22,233.31,10472.0,219.4402,219.4402,219.0551,219.1396,10472.0
2023-07-19 11:25:00,233.34,233.4,233.25,233.33,16059.0,219.1678,219.2242,219.0833,219.1584,16059.0
2023-07-19 11:30:00,233.34,233.53,233.28,233.38,17716.0,219.1678,219.3463,219.1115,219.2054,17716.0
2023-07-19 11:35:00,233.37,233.53,233.28,233.43,11375.0,219.196,219.3463,219.1115,219.2524,11375.0
2023-07-19 11:40:00,233.44,233.69,233.39,233.68,6559.0,219.2617,219.4966,219.2148,219.4872,6559.0
2023-07-19 11:45:00,233.7,233.71,233.41,233.49,3732.0,219.506,219.5153,219.2336,219.3087,3732.0
2023-07-19 11:50:00,233.45,233.45,233.17,233.3,6127.0,219.2711,219.2711,219.0081,219.1302,6127.0
2023-07-19 11:55:00,233.31,233.74,233.31,233.58,7717.0,219.1396,219.5435,219.1396,219.3932,7717.0
2023-07-19 12:00:00,233.57,233.62,233.31,233.44,10641.0,219.3838,219.4308,219.1396,219.2617,10641.0
2023-07-19 12:05:00,233.39,233.45,233.03,233.29,7526.0,219.2148,219.2711,218.8766,219.1209,7526.0
2023-07-19 12:10:00,233.38,233.56,233.36,233.51,8024.0,219.2054,219.3745,219.1866,219.3275,8024.0
2023-07-19 12:15:00,233.55,233.74,233.43,233.49,15720.0,219.3651,219.5435,219.2524,219.3087,15720.0
2023-07-19 12:20:00,233.45,234.0,233.39,234.0,10751.0,219.2711,219.7877,219.2148,219.7877,10751.0
2023-07-19 12:25:00,233.95,234.01,233.74,233.83,17323.0,219.7408,219.7971,219.5435,219.6281,17323.0
2023-07-19 12:30:00,233.83,233.87,233.38,233.5,8236.0,219.6281,219.6656,219.2054,219.3181,8236.0
2023-07-19 12:35:00,233.41,233.57,233.31,233.54,6352.0,219.2336,219.3838,219.1396,219.3557,6352.0
2023-07-19 12:40:00,233.5,233.73,233.41,233.61,5290.0,219.3181,219.5341,219.2336,219.4214,5290.0
2023-07-19 12:45:00,233.56,233.87,233.54,233.84,8135.0,219.3745,219.6656,219.3557,219.6374,8135.0
2023-07-19 12:50:00,233.8,233.91,233.69,233.73,5245.0,219.5999,219.7032,219.4966,219.5341,5245.0
2023-07-19 12:55:00,233.7,234.01,233.69,233.97,5547.0,219.506,219.7971,219.4966,219.7596,5547.0
2023-07-19 13:00:00,233.95,233.95,233.7,233.82,8442.0,219.7408,219.7408,219.506,219.6187,8442.0
2023-07-19 13:05:00,233.85,233.87,233.54,233.65,5819.0,219.6468,219.6656,219.3557,219.459,5819.0
2023-07-19 13:10:00,233.63,234.0,233.49,234.0,8024.0,219.4402,219.7877,219.3087,219.7877,8024.0
2023-07-19 13:15:00,234.0,234.03,233.76,233.95,4376.0,219.7877,219.8159,219.5623,219.7408,4376.0
2023-07-19 13:20:00,233.9,233.93,233.75,233.78,6256.0,219.6938,219.722,219.5529,219.5811,6256.0
2023-07-19 13:25:00,233.74,233.87,233.67,233.83,4686.0,219.5435,219.6656,219.4778,219.6281,4686.0
2023-07-19 13:30:00,233.83,233.87,233.62,233.68,7463.0,219.6281,219.6656,219.4308,219.4872,7463.0
2023-07-19 13:35:00,233.68,233.81,233.62,233.8,3678.0,219.4872,219.6093,219.4308,219.5999,3678.0
2023-07-19 13:40:00,233.73,233.83,233.64,233.74,6678.0,219.5341,219.6281,219.4496,219.5435,6678.0
2023-07-19 13:45:00,233.77,233.78,233.44,233.44,6548.0,219.5717,219.5811,219.2617,219.2617,6548.0
2023-07-19 13:50:00,233.42,233.42,233.1,233.3,9975.0,219.243,219.243,218.9424,219.1302,9975.0
2023-07-19 13:55:00,233.23,233.3,233.04,233.2,12421.0,219.0645,219.1302,218.886,219.0363,12421.0
2023-07-19 14:00:00,233.23,233.43,233.21,233.43,9456.0,219.0645,219.2524,219.0457,219.2524,9456.0
2023-07-19 14:05:00,233.47,233.48,233.03,233.12,5598.0,219.2899,219.2993,218.8766,218.9612,5598.0
2023-07-19 14:10:00,233.09,233.17,232.9,233.02,6149.0,218.933,219.0081,218.7545,218.8673,6149.0
2023-07-19 14:15:00,232.99,233.21,232.93,233.11,7071.0,218.8391,219.0457,218.7827,218.9518,7071.0
2023-07-19 14:20:00,233.17,233.23,232.85,232.98,11760.0,219.0081,219.0645,218.7076,218.8297,11760.0
2023-07-19 14:25:00,232.93,233.0,232.76,232.95,12409.0,218.7827,218.8485,218.623,218.8015,12409.0
2023-07-19 14:30:00,232.96,233.22,232.94,233.1,10972.0,218.8109,219.0551,218.7921,218.9424,10972.0
2023-07-19 14:35:00,233.11,233.18,233.01,233.14,5166.0,218.9518,219.0175,218.8579,218.98,5166.0
2023-07-19 14:40:00,233.17,233.23,232.99,233.0,4457.0,219.0081,219.0645,218.8391,218.8485,4457.0
2023-07-19 14:45:00,233.08,233.2,232.9,233.17,7075.0,218.9236,219.0363,218.7545,219.0081,7075.0
2023-07-19 14:50:00,233.12,233.16,232.95,232.98,8851.0,218.9612,218.9987,218.8015,218.8297,8851.0
2023-07-19 14:55:00,232.94,233.02,232.68,232.71,10631.0,218.7921,218.8673,218.5479,218.5761,10631.0
2023-07-19 15:00:00,232.66,232.66,232.34,232.46,4459.0,218.5291,218.5291,218.2286,218.3413,4459.0
2023-07-19 15:05:00,232.41,232.41,232.19,232.31,12229.0,218.2943,218.2943,218.0877,218.2004,12229.0
2023-07-19 15:10:00,232.24,232.43,232.15,232.43,11340.0,218.1346,218.3131,218.0501,218.3131,11340.0
2023-07-19 15:15:00,232.46,232.51,232.37,232.37,8317.0,218.3413,218.3882,218.2567,218.2567,8317.0
2023-07-19 15:20:00,232.45,232.7,232.42,232.6,8293.0,218.3319,218.5667,218.3037,218.4728,8293.0
2023-07-19 15:25:00,232.62,232.69,232.5,232.52,9265.0,218.4915,218.5573,218.3788,218.3976,9265.0
2023-07-19 15:30:00,232.53,232.53,232.34,232.42,10924.0,218.407,218.407,218.2286,218.3037,10924.0
2023-07-19 15:35:00,232.43,232.49,232.25,232.44,10030.0,218.3131,218.3694,218.144,218.3225,10030.0
2023-07-19 15:40:00,232.46,232.57,232.34,232.42,15032.0,218.3413,218.4446,218.2286,218.3037,15032.0
2023-07-19 15:45:00,232.41,232.41,232.25,232.39,12845.0,218.2943,218.2943,218.144,218.2755,12845.0
2023-07-19 15:50:00,232.47,232.65,232.11,232.18,31640.0,218.3507,218.5197,218.0125,218.0783,31640.0
2023-07-19 15:55:00,231.99,232.34,231.99,232.1,87375.0,217.8998,218.2286,217.8998,218.0031,87375.0
2023-07-20 09:30:00,233.82,234.49,233.12,234.38,64037.0,219.6187,220.248,218.9612,220.1447,64037.0
2023-07-20 09:35:00,234.5,235.39,234.5,235.26,21043.0,220.2574,221.0933,220.2574,220.9712,21043.0
2023-07-20 09:40:00,235.24,235.7,234.98,235.55,17048.0,220.9524,221.3845,220.7082,221.2436,17048.0
2023-07-20 09:45:00,235.59,236.0,235.5,235.75,30328.0,221.2812,221.6663,221.1966,221.4314,30328.0
2023-07-20 09:50:00,235.75,235.99,235.28,235.38,15622.0,221.4314,221.6569,220.99,221.0839,15622.0
2023-07-20 09:55:00,235.46,235.71,235.19,235.71,7573.0,221.1591,221.3939,220.9055,221.3939,7573.0
2023-07-20 10:00:00,235.55,235.98,235.55,235.81,12706.0,221.2436,221.6475,221.2436,221.4878,12706.0
2023-07-20 10:05:00,235.8,235.89,235.45,235.62,11982.0,221.4784,221.5629,221.1497,221.3093,11982.0
2023-07-20 10:10:00,235.62,235.87,235.47,235.86,9202.0,221.3093,221.5442,221.1684,221.5348,9202.0
2023-07-20 10:15:00,235.78,236.39,235.77,236.39,18878.0,221.4596,222.0326,221.4502,222.0326,18878.0
2023-07-20 10:20:00,236.39,236.45,236.13,236.13,7408.0,222.0326,222.0889,221.7884,221.7884,7408.0
2023-07-20 10:25:00,236.15,236.52,236.15,236.47,11923.0,221.8071,222.1547,221.8071,222.1077,11923.0
2023-07-20 10:30:00,236.53,237.06,236.48,237.03,20315.0,222.1641,222.6619,222.1171,222.6337,20315.0
2023-07-20 10:35:00,237.01,237.22,236.78,237.12,16445.0,222.6149,222.8122,222.3989,222.7182,16445.0
2023-07-20 10:40:00,237.18,237.27,236.62,237.09,16410.0,222.7746,222.8591,222.2486,222.6901,16410.0
2023-07-20 10:45:00,237.01,237.47,237.0,237.3,19902.0,222.6149,223.047,222.6055,222.8873,19902.0
2023-07-20 10:50:00,237.34,237.45,237.1,237.42,20839.0,222.9249,223.0282,222.6994,223.0,20839.0
2023-07-20 10:55:00,237.44,238.0,237.44,237.9,44701.0,223.0188,223.5448,223.0188,223.4509,44701.0
2023-07-20 11:00:00,237.94,238.28,237.55,237.55,46085.0,223.4884,223.8078,223.1221,223.1221,46085.0
2023-07-20 11:05:00,237.5,237.63,237.2,237.46,44523.0,223.0752,223.1973,222.7934,223.0376,44523.0
2023-07-20 11:10:00,237.51,237.97,237.29,237.88,18976.0,223.0845,223.5166,222.8779,223.4321,18976.0
2023-07-20 11:15:00,237.91,238.48,237.88,237.98,47908.0,223.4603,223.9956,223.4321,223.526,47908.0
2023-07-20 11:20:00,237.98,238.15,237.76,238.06,16942.0,223.526,223.6857,223.3194,223.6011,16942.0
2023-07-20 11:25:00,238.06,238.12,237.67,238.09,28570.0,223.6011,223.6575,223.2348,223.6293,28570.0
2023-07-20 11:30:00,238.03,238.3,237.87,238.24,18527.0,223.573,223.8266,223.4227,223.7702,18527.0
2023-07-20 11:35:00,238.24,238.43,237.99,238.15,33809.0,223.7702,223.9487,223.5354,223.6857,33809.0
2023-07-20 11:40:00,238.17,238.2,237.51,237.85,16235.0,223.7045,223.7326,223.0845,223.4039,16235.0
2023-07-20 11:45:00,237.8,238.42,237.8,238.28,14053.0,223.3569,223.9393,223.3569,223.8078,14053.0
2023-07-20 11:50:00,238.27,238.29,237.89,237.93,8143.0,223.7984,223.8172,223.4415,223.479,8143.0
2023-07-20 11:55:00,237.89,237.92,237.48,237.54,18758.0,223.4415,223.4696,223.0564,223.1127,18758.0
2023-07-20 12:00:00,237.58,237.66,237.15,237.51,6309.0,223.1503,223.2254,222.7464,223.0845,6309.0
2023-07-20 12:05:00,237.46,237.49,237.29,237.38,5433.0,223.0376,223.0658,222.8779,222.9624,5433.0
2023-07-20 12:10:00,237.37,237.53,237.14,237.2,8802.0,222.953,223.1033,222.737,222.7934,8802.0
2023-07-20 12:15:00,237.16,237.75,237.16,237.74,9062.0,222.7558,223.31,222.7558,223.3006,9062.0
2023-07-20 12:20:00,237.79,238.04,237.6,237.66,48272.0,223.3475,223.5824,223.1691,223.2254,48272.0
2023-07-20 12:25:00,237.63,237.84,237.46,237.46,9493.0,223.1973,223.3945,223.0376,223.0376,9493.0
2023-07-20 12:30:00,237.46,237.48,237.05,237.05,11648.0,223.0376,223.0564,222.6525,222.6525,11648.0
2023-07-20 12:35:00,237.07,237.15,236.68,236.84,11716.0,222.6713,222.7464,222.305,222.4552,11716.0
2023-07-20 12:40:00,236.81,237.14,236.78,236.86,17692.0,222.4271,222.737,222.3989,222.474,17692.0
2023-07-20 12:45:00,236.93,236.93,236.68,236.81,10311.0,222.5398,222.5398,222.305,222.4271,10311.0
2023-07-20 12:50:00,236.83,236.83,236.45,236.54,8715.0,222.4458,222.4458,222.0889,222.1735,8715.0
2023-07-20 12:55:00,236.58,236.76,236.54,236.75,6201.0,222.211,222.3801,222.1735,222.3707,6201.0
2023-07-20 13:00:00,236.74,236.8,236.64,236.78,14567.0,222.3613,222.4177,222.2674,222.3989,14567.0
2023-07-20 13:05:00,236.75,236.77,236.38,236.38,13585.0,222.3707,222.3895,222.0232,222.0232,13585.0
2023-07-20 13:10:00,236.41,236.52,236.34,236.5,19318.0,222.0514,222.1547,221.9856,222.1359,19318.0
2023-07-20 13:15:00,236.54,236.71,236.34,236.38,9875.0,222.1735,222.3331,221.9856,222.0232,9875.0
2023-07-20 13:20:00,236.33,236.49,236.33,236.48,5304.0,221.9762,222.1265,221.9762,222.1171,5304.0
2023-07-20 13:25:00,236.47,236.57,236.36,236.55,6781.0,222.1077,222.2016,222.0044,222.1829,6781.0
2023-07-20 13:30:00,236.56,236.57,236.31,236.49,9227.0,222.1922,222.2016,221.9574,222.1265,9227.0
2023-07-20 13:35:00,236.44,236.59,236.26,236.29,6669.0,222.0795,222.2204,221.9105,221.9386,6669.0
2023-07-20 13:40:00,236.26,236.26,235.8,235.8,10777.0,221.9105,221.9105,221.4784,221.4784,10777.0
2023-07-20 13:45:00,235.8,236.0,235.27,235.27,29228.0,221.4784,221.6663,220.9806,220.9806,29228.0
2023-07-20 13:50:00,235.35,235.66,233.87,233.88,101620.0,221.0557,221.3469,219.6656,219.675,101620.0
2023-07-20 13:55:00,233.88,235.21,233.14,233.94,79576.0,219.675,220.9242,218.98,219.7314,79576.0
2023-07-20 14:00:00,234.0,235.11,233.75,233.96,88726.0,219.7877,220.8303,219.5529,219.7502,88726.0
2023-07-20 14:05:00,233.96,234.46,233.63,233.94,59987.0,219.7502,220.2198,219.4402,219.7314,59987.0
2023-07-20 14:10:00,233.98,234.55,233.25,233.79,67618.0,219.7689,220.3043,219.0833,219.5905,67618.0
2023-07-20 14:15:00,233.65,234.23,233.6,234.06,21474.0,219.459,220.0038,219.412,219.8441,21474.0
2023-07-20 14:20:00,234.06,234.27,233.82,233.82,17934.0,219.8441,220.0413,219.6187,219.6187,17934.0
2023-07-20 14:25:00,233.81,233.85,232.95,233.17,50224.0,219.6093,219.6468,218.8015,219.0081,50224.0
2023-07-20 14:30:00,233.05,233.78,233.05,233.49,19826.0,218.8954,219.5811,218.8954,219.3087,19826.0
2023-07-20 14:35:00,233.52,233.96,233.42,233.83,12286.0,219.3369,219.7502,219.243,219.6281,12286.0
2023-07-20 14:40:00,233.77,234.01,233.62,233.92,10700.0,219.5717,219.7971,219.4308,219.7126,10700.0
2023-07-20 14:45:00,233.94,234.49,233.9,234.32,16110.0,219.7314,220.248,219.6938,220.0883,16110.0
2023-07-20 14:50:00,234.3,234.71,234.21,234.71,11876.0,220.0695,220.4546,219.985,220.4546,11876.0
2023-07-20 14:55:00,234.71,235.08,234.58,235.05,25203.0,220.4546,220.8021,220.3325,220.774,25203.0
2023-07-20 15:00:00,235.11,235.17,234.82,234.97,19093.0,220.8303,220.8867,220.5579,220.6988,19093.0
2023-07-20 15:05:00,234.96,235.36,234.91,235.3,13562.0,220.6894,221.0651,220.6425,221.0088,13562.0
2023-07-20 15:10:00,235.31,235.35,235.02,235.11,22377.0,221.0182,221.0557,220.7458,220.8303,22377.0
2023-07-20 15:15:00,235.05,235.05,234.58,234.8,11676.0,220.774,220.774,220.3325,220.5391,11676.0
2023-07-20 15:20:00,234.84,234.88,234.37,234.37,14913.0,220.5767,220.6143,220.1353,220.1353,14913.0
2023-07-20 15:25:00,234.33,234.36,234.02,234.05,13628.0,220.0977,220.1259,219.8065,219.8347,13628.0
2023-07-20 15:30:00,234.05,234.15,233.87,233.93,21942.0,219.8347,219.9286,219.6656,219.722,21942.0
2023-07-20 15:35:00,233.94,234.13,233.43,233.43,32469.0,219.7314,219.9098,219.2524,219.2524,32469.0
2023-07-20 15:40:00,233.4,233.56,233.04,233.16,43340.0,219.2242,219.3745,218.886,218.9987,43340.0
2023-07-20 15:45:00,233.13,233.42,233.0,233.27,39103.0,218.9706,219.243,218.8485,219.1021,39103.0
2023-07-20 15:50:00,233.25,233.32,232.91,233.21,79327.0,219.0833,219.149,218.7639,219.0457,79327.0
2023-07-20 15:55:00,233.19,233.31,232.99,233.23,138794.0,219.0269,219.1396,218.8391,219.0645,138794.0
2023-07-21 09:30:00,233.77,234.86,233.71,234.21,111582.0,219.5717,220.5955,219.5153,219.985,111582.0
2023-07-21 09:35:00,234.21,235.08,233.96,234.73,9577.0,219.985,220.8021,219.7502,220.4734,9577.0
2023-07-21 09:40:00,234.87,234.92,233.46,233.46,19591.0,220.6049,220.6519,219.2805,219.2805,19591.0
2023-07-21 09:45:00,233.36,233.68,232.78,233.5,9136.0,219.1866,219.4872,218.6418,219.3181,9136.0
2023-07-21 09:50:00,233.53,234.19,233.42,233.78,7930.0,219.3463,219.9662,219.243,219.5811,7930.0
2023-07-21 09:55:00,233.82,234.06,233.5,233.99,12062.0,219.6187,219.8441,219.3181,219.7783,12062.0
2023-07-21 10:00:00,233.87,234.59,233.62,234.59,14121.0,219.6656,220.3419,219.4308,220.3419,14121.0
2023-07-21 10:05:00,234.68,234.8,234.44,234.7,9738.0,220.4264,220.5391,220.201,220.4452,9738.0
2023-07-21 10:10:00,234.71,234.96,234.5,234.92,9467.0,220.4546,220.6894,220.2574,220.6519,9467.0
2023-07-21 10:15:00,234.97,234.97,234.52,234.83,11956.0,220.6988,220.6988,220.2761,220.5673,11956.0
2023-07-21 10:20:00,234.9,235.03,234.51,234.76,24356.0,220.6331,220.7552,220.2668,220.5016,24356.0
2023-07-21 10:25:00,234.77,235.1,234.55,235.09,10307.0,220.511,220.8209,220.3043,220.8115,10307.0
2023-07-21 10:30:00,234.99,235.17,234.76,234.89,8491.0,220.7176,220.8867,220.5016,220.6237,8491.0
2023-07-21 10:35:00,234.84,235.08,234.66,235.01,8559.0,220.5767,220.8021,220.4076,220.7364,8559.0
2023-07-21 10:40:00,234.97,235.23,234.95,235.14,17641.0,220.6988,220.943,220.68,220.8585,17641.0
2023-07-21 10:45:00,235.1,235.1,234.35,234.41,7037.0,220.8209,220.8209,220.1165,220.1728,7037.0
2023-07-21 10:50:00,234.4,234.52,234.07,234.19,10320.0,220.1634,220.2761,219.8535,219.9662,10320.0
2023-07-21 10:55:00,234.2,234.74,234.2,234.44,18119.0,219.9756,220.4828,219.9756,220.201,18119.0
2023-07-21 11:00:00,234.45,234.56,234.3,234.46,5306.0,220.2104,220.3137,220.0695,220.2198,5306.0
2023-07-21 11:05:00,234.42,234.69,234.35,234.37,7839.0,220.1822,220.4358,220.1165,220.1353,7839.0
2023-07-21 11:10:00,234.48,235.05,234.48,234.62,12341.0,220.2386,220.774,220.2386,220.3701,12341.0
2023-07-21 11:15:00,234.57,235.07,234.52,234.85,6863.0,220.3231,220.7927,220.2761,220.5861,6863.0
2023-07-21 11:20:00,234.81,234.95,234.7,234.7,4413.0,220.5485,220.68,220.4452,220.4452,4413.0
2023-07-21 11:25:00,234.8,235.06,234.8,234.98,10444.0,220.5391,220.7834,220.5391,220.7082,10444.0
2023-07-21 11:30:00,235.02,235.28,234.93,235.17,12511.0,220.7458,220.99,220.6612,220.8867,12511.0
2023-07-21 11:35:00,235.15,235.18,235.0,235.05,7698.0,220.8679,220.8961,220.727,220.774,7698.0
2023-07-21 11:40:00,235.01,235.15,234.86,234.94,21480.0,220.7364,220.8679,220.5955,220.6706,21480.0
2023-07-21 11:45:00,234.96,235.74,234.96,235.61,10740.0,220.6894,221.422,220.6894,221.2999,10740.0
2023-07-21 11:50:00,235.64,235.77,235.55,235.66,7014.0,221.3281,221.4502,221.2436,221.3469,7014.0
2023-07-21 11:55:00,235.7,235.8,235.4,235.49,14890.0,221.3845,221.4784,221.1027,221.1872,14890.0
2023-07-21 12:00:00,235.53,235.66,235.33,235.56,8188.0,221.2248,221.3469,221.037,221.253,8188.0
2023-07-21 12:05:00,235.55,235.7,235.38,235.49,8664.0,221.2436,221.3845,221.0839,221.1872,8664.0
2023-07-21 12:10:00,235.46,235.56,235.19,235.27,5452.0,221.1591,221.253,220.9055,220.9806,5452.0
2023-07-21 12:15:00,235.24,235.56,235.2,235.43,11522.0,220.9524,221.253,220.9148,221.1309,11522.0
2023-07-21 12:20:00,235.43,235.54,235.34,235.34,6855.0,221.1309,221.2342,221.0463,221.0463,6855.0
2023-07-21 12:25:00,235.38,235.71,235.36,235.58,13942.0,221.0839,221.3939,221.0651,221.2718,13942.0
2023-07-21 12:30:00,235.62,235.63,235.34,235.41,9034.0,221.3093,221.3187,221.0463,221.1121,9034.0
2023-07-21 12:35:00,235.39,235.45,235.23,235.3,7896.0,221.0933,221.1497,220.943,221.0088,7896.0
2023-07-21 12:40:00,235.26,235.27,234.87,234.96,8277.0,220.9712,220.9806,220.6049,220.6894,8277.0
2023-07-21 12:45:00,234.89,235.2,234.89,235.16,19344.0,220.6237,220.9148,220.6237,220.8773,19344.0
2023-07-21 12:50:00,235.13,235.14,234.62,234.63,17582.0,220.8491,220.8585,220.3701,220.3795,17582.0
2023-07-21 12:55:00,234.63,234.79,234.43,234.45,12397.0,220.3795,220.5297,220.1916,220.2104,12397.0
2023-07-21 13:00:00,234.45,234.58,234.36,234.44,14205.0,220.2104,220.3325,220.1259,220.201,14205.0
2023-07-21 13:05:00,234.44,234.84,234.44,234.84,7203.0,220.201,220.5767,220.201,220.5767,7203.0
2023-07-21 13:10:00,234.81,234.85,234.39,234.51,6105.0,220.5485,220.5861,220.154,220.2668,6105.0
2023-07-21 13:15:00,234.53,234.63,234.29,234.41,6435.0,220.2855,220.3795,220.0601,220.1728,6435.0
2023-07-21 13:20:00,234.4,234.46,234.25,234.25,5662.0,220.1634,220.2198,220.0225,220.0225,5662.0
2023-07-21 13:25:00,234.27,234.63,234.27,234.59,7123.0,220.0413,220.3795,220.0413,220.3419,7123.0
2023-07-21 13:30:00,234.63,234.75,234.58,234.65,10298.0,220.3795,220.4922,220.3325,220.3983,10298.0
2023-07-21 13:35:00,234.8,234.99,234.72,234.93,7731.0,220.5391,220.7176,220.464,220.6612,7731.0
2023-07-21 13:40:00,234.94,235.04,234.8,234.99,11970.0,220.6706,220.7646,220.5391,220.7176,11970.0
2023-07-21 13:45:00,234.96,235.1,234.86,235.1,10022.0,220.6894,220.8209,220.5955,220.8209,10022.0
2023-07-21 13:50:00,235.11,235.11,234.91,234.99,6725.0,220.8303,220.8303,220.6425,220.7176,6725.0
2023-07-21 13:55:00,235.02,235.16,234.95,235.12,12455.0,220.7458,220.8773,220.68,220.8397,12455.0
2023-07-21 14:00:00,235.16,235.29,235.0,235.28,15136.0,220.8773,220.9994,220.727,220.99,15136.0
2023-07-21 14:05:00,235.31,235.44,235.11,235.36,8082.0,221.0182,221.1403,220.8303,221.0651,8082.0
2023-07-21 14:10:00,235.39,235.43,235.13,235.19,8329.0,221.0933,221.1309,220.8491,220.9055,8329.0
2023-07-21 14:15:00,235.19,235.27,235.1,235.24,3889.0,220.9055,220.9806,220.8209,220.9524,3889.0
2023-07-21 14:20:00,235.21,235.25,235.01,235.01,5535.0,220.9242,220.9618,220.7364,220.7364,5535.0
2023-07-21 14:25:00,234.98,235.16,234.93,235.08,9043.0,220.7082,220.8773,220.6612,220.8021,9043.0
2023-07-21 14:30:00,235.11,235.34,235.01,235.34,9394.0,220.8303,221.0463,220.7364,221.0463,9394.0
2023-07-21 14:35:00,235.39,235.45,235.3,235.38,8233.0,221.0933,221.1497,221.0088,221.0839,8233.0
2023-07-21 14:40:00,235.37,235.39,235.19,235.26,17245.0,221.0745,221.0933,220.9055,220.9712,17245.0
2023-07-21 14:45:00,235.28,235.43,235.14,235.41,12005.0,220.99,221.1309,220.8585,221.1121,12005.0
2023-07-21 14:50:00,235.31,235.5,235.25,235.39,13005.0,221.0182,221.1966,220.9618,221.0933,13005.0
2023-07-21 14:55:00,235.37,235.42,235.26,235.33,9464.0,221.0745,221.1215,220.9712,221.037,9464.0
2023-07-21 15:00:00,235.33,235.45,235.23,235.31,12989.0,221.037,221.1497,220.943,221.0182,12989.0
2023-07-21 15:05:00,235.27,235.37,235.14,235.15,8508.0,220.9806,221.0745,220.8585,220.8679,8508.0
2023-07-21 15:10:00,235.16,235.28,235.08,235.22,7185.0,220.8773,220.99,220.8021,220.9336,7185.0
2023-07-21 15:15:00,235.24,235.27,235.05,235.21,8597.0,220.9524,220.9806,220.774,220.9242,8597.0
2023-07-21 15:20:00,235.21,235.34,235.11,235.25,17612.0,220.9242,221.0463,220.8303,220.9618,17612.0
2023-07-21 15:25:00,235.2,235.35,234.95,235.35,35377.0,220.9148,221.0557,220.68,221.0557,35377.0
2023-07-21 15:30:00,235.38,235.55,235.17,235.3,25420.0,221.0839,221.2436,220.8867,221.0088,25420.0
2023-07-21 15:35:00,235.32,235.49,235.27,235.42,22165.0,221.0276,221.1872,220.9806,221.1215,22165.0
2023-07-21 15:40:00,235.47,235.67,235.14,235.36,37160.0,221.1684,221.3563,220.8585,221.0651,37160.0
2023-07-21 15:45:00,235.39,235.4,235.11,235.32,24576.0,221.0933,221.1027,220.8303,221.0276,24576.0
2023-07-21 15:50:00,235.26,236.38,235.25,235.78,104293.0,220.9712,222.0232,220.9618,221.4596,104293.0
2023-07-21 15:55:00,235.77,235.77,234.06,234.76,183825.0,221.4502,221.4502,219.8441,220.5016,183825.0
2023-07-24 09:30:00,235.0,235.73,234.21,234.99,45311.0,220.727,221.4127,219.985,220.7176,45311.0
2023-07-24 09:35:00,235.06,235.35,234.61,235.08,22649.0,220.7834,221.0557,220.3607,220.8021,22649.0
2023-07-24 09:40:00,234.98,235.32,234.54,234.86,22636.0,220.7082,221.0276,220.2949,220.5955,22636.0
2023-07-24 09:45:00,234.76,235.0,234.35,234.62,5333.0,220.5016,220.727,220.1165,220.3701,5333.0
2023-07-24 09:50:00,234.73,234.88,234.46,234.65,8573.0,220.4734,220.6143,220.2198,220.3983,8573.0
2023-07-24 09:55:00,234.48,234.9,234.48,234.83,9685.0,220.2386,220.6331,220.2386,220.5673,9685.0
2023-07-24 10:00:00,234.95,235.77,234.88,235.43,18614.0,220.68,221.4502,220.6143,221.1309,18614.0
2023-07-24 10:05:00,235.46,235.63,235.14,235.41,18014.0,221.1591,221.3187,220.8585,221.1121,18014.0
2023-07-24 10:10:00,235.31,235.53,235.11,235.26,9573.0,221.0182,221.2248,220.8303,220.9712,9573.0
2023-07-24 10:15:00,235.18,235.3,235.12,235.26,7150.0,220.8961,221.0088,220.8397,220.9712,7150.0
2023-07-24 10:20:00,235.13,235.36,235.13,235.28,6098.0,220.8491,221.0651,220.8491,220.99,6098.0
2023-07-24 10:25:00,235.24,235.37,235.0,235.25,11362.0,220.9524,221.0745,220.727,220.9618,11362.0
2023-07-24 10:30:00,235.26,235.68,235.26,235.59,8507.0,220.9712,221.3657,220.9712,221.2812,8507.0
2023-07-24 10:35:00,235.64,235.89,235.53,235.77,6019.0,221.3281,221.5629,221.2248,221.4502,6019.0
2023-07-24 10:40:00,235.8,235.96,235.63,235.96,5794.0,221.4784,221.6287,221.3187,221.6287,5794.0
2023-07-24 10:45:00,235.89,235.92,235.65,235.76,7188.0,221.5629,221.5911,221.3375,221.4408,7188.0
2023-07-24 10:50:00,235.75,235.83,235.48,235.49,10750.0,221.4314,221.5066,221.1778,221.1872,10750.0
2023-07-24 10:55:00,235.55,235.62,235.34,235.55,10538.0,221.2436,221.3093,221.0463,221.2436,10538.0
2023-07-24 11:00:00,235.54,235.54,235.14,235.25,9001.0,221.2342,221.2342,220.8585,220.9618,9001.0
2023-07-24 11:05:00,235.23,235.24,234.81,235.09,13696.0,220.943,220.9524,220.5485,220.8115,13696.0
2023-07-24 11:10:00,235.14,235.19,234.41,234.42,12002.0,220.8585,220.9055,220.1728,220.1822,12002.0
2023-07-24 11:15:00,234.51,234.56,233.91,234.1,23366.0,220.2668,220.3137,219.7032,219.8817,23366.0
2023-07-24 11:20:00,234.04,235.04,234.03,234.95,13245.0,219.8253,220.7646,219.8159,220.68,13245.0
2023-07-24 11:25:00,234.88,234.99,234.62,234.82,10989.0,220.6143,220.7176,220.3701,220.5579,10989.0
2023-07-24 11:30:00,234.88,234.88,234.47,234.5,4735.0,220.6143,220.6143,220.2292,220.2574,4735.0
2023-07-24 11:35:00,234.47,234.78,234.42,234.77,9534.0,220.2292,220.5204,220.1822,220.511,9534.0
2023-07-24 11:40:00,234.63,235.3,234.62,235.22,16099.0,220.3795,221.0088,220.3701,220.9336,16099.0
2023-07-24 11:45:00,235.17,235.34,235.11,235.3,3810.0,220.8867,221.0463,220.8303,221.0088,3810.0
2023-07-24 11:50:00,235.23,235.38,235.14,235.27,2949.0,220.943,221.0839,220.8585,220.9806,2949.0
2023-07-24 11:55:00,235.21,235.23,235.02,235.13,4341.0,220.9242,220.943,220.7458,220.8491,4341.0
2023-07-24 12:00:00,235.14,235.15,234.95,235.03,2912.0,220.8585,220.8679,220.68,220.7552,2912.0
2023-07-24 12:05:00,235.01,235.01,234.6,234.74,7659.0,220.7364,220.7364,220.3513,220.4828,7659.0
2023-07-24 12:10:00,234.72,234.78,234.48,234.55,6367.0,220.464,220.5204,220.2386,220.3043,6367.0
2023-07-24 12:15:00,234.56,235.0,234.55,234.92,6113.0,220.3137,220.727,220.3043,220.6519,6113.0
2023-07-24 12:20:00,234.88,234.92,234.71,234.81,4900.0,220.6143,220.6519,220.4546,220.5485,4900.0
2023-07-24 12:25:00,234.86,234.86,234.62,234.81,2000.0,220.5955,220.5955,220.3701,220.5485,2000.0
2023-07-24 12:30:00,234.73,234.91,234.68,234.77,6924.0,220.4734,220.6425,220.4264,220.511,6924.0
2023-07-24 12:35:00,234.77,234.78,234.61,234.68,5577.0,220.511,220.5204,220.3607,220.4264,5577.0
2023-07-24 12:40:00,234.64,234.82,234.53,234.8,3642.0,220.3889,220.5579,220.2855,220.5391,3642.0
2023-07-24 12:45:00,234.81,234.88,234.71,234.78,6146.0,220.5485,220.6143,220.4546,220.5204,6146.0
2023-07-24 12:50:00,234.79,234.88,234.69,234.88,3850.0,220.5297,220.6143,220.4358,220.6143,3850.0
2023-07-24 12:55:00,234.88,235.14,234.88,235.14,4554.0,220.6143,220.8585,220.6143,220.8585,4554.0
2023-07-24 13:00:00,235.14,235.27,235.11,235.15,4429.0,220.8585,220.9806,220.8303,220.8679,4429.0
2023-07-24 13:05:00,235.06,235.27,235.06,235.16,5026.0,220.7834,220.9806,220.7834,220.8773,5026.0
2023-07-24 13:10:00,235.21,235.22,234.92,234.92,6524.0,220.9242,220.9336,220.6519,220.6519,6524.0
2023-07-24 13:15:00,234.92,234.99,234.79,234.91,2326.0,220.6519,220.7176,220.5297,220.6425,2326.0
2023-07-24 13:20:00,234.79,234.99,234.77,234.96,4869.0,220.5297,220.7176,220.511,220.6894,4869.0
2023-07-24 13:25:00,234.98,234.99,234.77,234.92,5066.0,220.7082,220.7176,220.511,220.6519,5066.0
2023-07-24 13:30:00,234.88,235.0,234.84,234.93,4102.0,220.6143,220.727,220.5767,220.6612,4102.0
2023-07-24 13:35:00,234.93,235.0,234.81,234.95,6118.0,220.6612,220.727,220.5485,220.68,6118.0
2023-07-24 13:40:00,234.91,235.08,234.88,234.95,4238.0,220.6425,220.8021,220.6143,220.68,4238.0
2023-07-24 13:45:00,234.99,235.19,234.97,235.19,5208.0,220.7176,220.9055,220.6988,220.9055,5208.0
2023-07-24 13:50:00,235.13,235.36,235.11,235.27,5347.0,220.8491,221.0651,220.8303,220.9806,5347.0
2023-07-24 13:55:00,235.28,235.29,235.12,235.29,4161.0,220.99,220.9994,220.8397,220.9994,4161.0
2023-07-24 14:00:00,235.33,235.36,235.17,235.2,5184.0,221.037,221.0651,220.8867,220.9148,5184.0
2023-07-24 14:05:00,235.23,235.29,235.14,235.27,2806.0,220.943,220.9994,220.8585,220.9806,2806.0
2023-07-24 14:10:00,235.32,235.58,235.27,235.51,6332.0,221.0276,221.2718,220.9806,221.206,6332.0
2023-07-24 14:15:00,235.53,235.57,235.41,235.53,4074.0,221.2248,221.2624,221.1121,221.2248,4074.0
2023-07-24 14:20:00,235.5,235.72,235.47,235.72,6822.0,221.1966,221.4033,221.1684,221.4033,6822.0
2023-07-24 14:25:00,235.7,235.76,235.57,235.61,6223.0,221.3845,221.4408,221.2624,221.2999,6223.0
2023-07-24 14:30:00,235.66,235.76,235.57,235.57,3247.0,221.3469,221.4408,221.2624,221.2624,3247.0
2023-07-24 14:35:00,235.61,235.72,235.61,235.7,6462.0,221.2999,221.4033,221.2999,221.3845,6462.0
2023-07-24 14:40:00,235.68,235.72,235.57,235.69,4553.0,221.3657,221.4033,221.2624,221.3751,4553.0
2023-07-24 14:45:00,235.7,235.9,235.67,235.9,9053.0,221.3845,221.5723,221.3563,221.5723,9053.0
2023-07-24 14:50:00,235.94,235.94,235.75,235.75,5710.0,221.6099,221.6099,221.4314,221.4314,5710.0
2023-07-24 14:55:00,235.75,235.9,235.73,235.85,8494.0,221.4314,221.5723,221.4127,221.5254,8494.0
2023-07-24 15:00:00,235.84,235.96,235.8,235.86,9024.0,221.516,221.6287,221.4784,221.5348,9024.0
2023-07-24 15:05:00,235.83,236.01,235.83,235.99,9679.0,221.5066,221.6757,221.5066,221.6569,9679.0
2023-07-24 15:10:00,235.96,236.07,235.92,236.04,7769.0,221.6287,221.732,221.5911,221.7038,7769.0
2023-07-24 15:15:00,236.05,236.13,235.74,235.75,6555.0,221.7132,221.7884,221.422,221.4314,6555.0
2023-07-24 15:20:00,235.77,235.78,235.6,235.64,11202.0,221.4502,221.4596,221.2906,221.3281,11202.0
2023-07-24 15:25:00,235.56,235.57,235.3,235.33,10577.0,221.253,221.2624,221.0088,221.037,10577.0
2023-07-24 15:30:00,235.3,235.56,235.3,235.48,9256.0,221.0088,221.253,221.0088,221.1778,9256.0
2023-07-24 15:35:00,235.49,235.59,235.47,235.56,10249.0,221.1872,221.2812,221.1684,221.253,10249.0
2023-07-24 15:40:00,235.54,235.64,235.5,235.64,21059.0,221.2342,221.3281,221.1966,221.3281,21059.0
2023-07-24 15:45:00,235.65,235.76,235.54,235.66,19421.0,221.3375,221.4408,221.2342,221.3469,19421.0
2023-07-24 15:50:00,235.65,235.75,235.26,235.28,30164.0,221.3375,221.4314,220.9712,220.99,30164.0
2023-07-24 15:55:00,235.35,235.54,235.26,235.43,74206.0,221.0557,221.2342,220.9712,221.1309,74206.0
2023-07-25 09:30:00,234.36,235.67,234.28,235.4,33448.0,220.1259,221.3563,220.0507,221.1027,33448.0
2023-07-25 09:35:00,235.38,235.67,235.15,235.33,3132.0,221.0839,221.3563,220.8679,221.037,3132.0
2023-07-25 09:40:00,235.25,235.25,234.72,235.09,6735.0,220.9618,220.9618,220.464,220.8115,6735.0
2023-07-25 09:45:00,235.04,235.34,234.63,235.17,6907.0,220.7646,221.0463,220.3795,220.8867,6907.0
2023-07-25 09:50:00,235.04,235.49,234.77,234.82,7821.0,220.7646,221.1872,220.511,220.5579,7821.0
2023-07-25 09:55:00,234.94,235.33,234.79,235.06,6392.0,220.6706,221.037,220.5297,220.7834,6392.0
2023-07-25 10:00:00,234.96,235.44,234.95,235.34,4964.0,220.6894,221.1403,220.68,221.0463,4964.0
2023-07-25 10:05:00,235.32,235.58,235.21,235.58,6615.0,221.0276,221.2718,220.9242,221.2718,6615.0
2023-07-25 10:10:00,235.51,235.6,235.34,235.6,3259.0,221.206,221.2906,221.0463,221.2906,3259.0
2023-07-25 10:15:00,235.59,236.07,235.59,235.93,4338.0,221.2812,221.732,221.2812,221.6005,4338.0
2023-07-25 10:20:00,235.97,236.13,235.97,236.09,2952.0,221.6381,221.7884,221.6381,221.7508,2952.0
2023-07-25 10:25:00,235.93,236.16,235.79,235.79,5809.0,221.6005,221.8165,221.469,221.469,5809.0
2023-07-25 10:30:00,235.83,235.9,235.6,235.6,3972.0,221.5066,221.5723,221.2906,221.2906,3972.0
2023-07-25 10:35:00,235.59,236.01,235.59,235.87,5762.0,221.2812,221.6757,221.2812,221.5442,5762.0
2023-07-25 10:40:00,235.85,236.02,235.73,236.02,2653.0,221.5254,221.685,221.4127,221.685,2653.0
2023-07-25 10:45:00,236.02,236.03,235.78,235.8,7158.0,221.685,221.6944,221.4596,221.4784,7158.0
2023-07-25 10:50:00,235.81,235.85,235.68,235.8,2733.0,221.4878,221.5254,221.3657,221.4784,2733.0
2023-07-25 10:55:00,235.8,235.9,235.79,235.79,2076.0,221.4784,221.5723,221.469,221.469,2076.0
2023-07-25 11:00:00,235.78,235.78,235.27,235.27,2818.0,221.4596,221.4596,220.9806,220.9806,2818.0
2023-07-25 11:05:00,235.14,235.24,234.95,234.96,4648.0,220.8585,220.9524,220.68,220.6894,4648.0
2023-07-25 11:10:00,234.9,235.18,234.9,235.07,1900.0,220.6331,220.8961,220.6331,220.7927,1900.0
2023-07-25 11:15:00,235.07,235.22,234.97,235.18,4156.0,220.7927,220.9336,220.6988,220.8961,4156.0
2023-07-25 11:20:00,235.2,235.62,235.2,235.58,5220.0,220.9148,221.3093,220.9148,221.2718,5220.0
2023-07-25 11:25:00,235.56,235.91,235.56,235.72,3524.0,221.253,221.5817,221.253,221.4033,3524.0
2023-07-25 11:30:00,235.75,235.79,235.31,235.53,6079.0,221.4314,221.469,221.0182,221.2248,6079.0
2023-07-25 11:35:00,235.56,235.82,235.51,235.82,2708.0,221.253,221.4972,221.206,221.4972,2708.0
2023-07-25 11:40:00,235.83,235.96,235.69,235.96,2945.0,221.5066,221.6287,221.3751,221.6287,2945.0
2023-07-25 11:45:00,235.94,236.09,235.94,236.09,731.0,221.6099,221.7508,221.6099,221.7508,731.0
2023-07-25 11:50:00,236.15,236.19,235.92,236.04,13184.0,221.8071,221.8447,221.5911,221.7038,13184.0
2023-07-25 11:55:00,236.14,236.18,235.96,236.16,3811.0,221.7978,221.8353,221.6287,221.8165,3811.0
2023-07-25 12:00:00,236.16,236.17,235.84,235.9,3374.0,221.8165,221.8259,221.516,221.5723,3374.0
2023-07-25 12:05:00,235.9,236.0,235.75,235.95,2789.0,221.5723,221.6663,221.4314,221.6193,2789.0
2023-07-25 12:10:00,235.97,236.13,235.96,235.98,3482.0,221.6381,221.7884,221.6287,221.6475,3482.0
2023-07-25 12:15:00,235.99,236.13,235.97,235.97,3925.0,221.6569,221.7884,221.6381,221.6381,3925.0
2023-07-25 12:20:00,235.98,236.02,235.72,235.72,3599.0,221.6475,221.685,221.4033,221.4033,3599.0
2023-07-25 12:25:00,235.75,235.8,235.71,235.78,3695.0,221.4314,221.4784,221.3939,221.4596,3695.0
2023-07-25 12:30:00,235.75,235.75,235.59,235.68,4562.0,221.4314,221.4314,221.2812,221.3657,4562.0
2023-07-25 12:35:00,235.56,235.66,235.44,235.66,4596.0,221.253,221.3469,221.1403,221.3469,4596.0
2023-07-25 12:40:00,235.69,235.76,235.65,235.68,2607.0,221.3751,221.4408,221.3375,221.3657,2607.0
2023-07-25 12:45:00,235.65,235.68,235.57,235.62,3959.0,221.3375,221.3657,221.2624,221.3093,3959.0
2023-07-25 12:50:00,235.57,235.87,235.57,235.7,3875.0,221.2624,221.5442,221.2624,221.3845,3875.0
2023-07-25 12:55:00,235.68,235.9,235.68,235.87,4421.0,221.3657,221.5723,221.3657,221.5442,4421.0
2023-07-25 13:00:00,235.87,235.92,235.84,235.84,1940.0,221.5442,221.5911,221.516,221.516,1940.0
2023-07-25 13:05:00,235.84,235.85,235.66,235.68,6698.0,221.516,221.5254,221.3469,221.3657,6698.0
2023-07-25 13:10:00,235.73,235.85,235.72,235.79,1355.0,221.4127,221.5254,221.4033,221.469,1355.0
2023-07-25 13:15:00,235.78,235.83,235.72,235.77,2595.0,221.4596,221.5066,221.4033,221.4502,2595.0
2023-07-25 13:20:00,235.79,235.8,235.66,235.74,4381.0,221.469,221.4784,221.3469,221.422,4381.0
2023-07-25 13:25:00,235.78,235.85,235.75,235.81,1275.0,221.4596,221.5254,221.4314,221.4878,1275.0
2023-07-25 13:30:00,235.79,235.94,235.79,235.89,2386.0,221.469,221.6099,221.469,221.5629,2386.0
2023-07-25 13:35:00,235.89,235.99,235.73,235.73,5033.0,221.5629,221.6569,221.4127,221.4127,5033.0
2023-07-25 13:40:00,235.69,235.75,235.59,235.63,2757.0,221.3751,221.4314,221.2812,221.3187,2757.0
2023-07-25 13:45:00,235.6,235.63,235.4,235.56,4955.0,221.2906,221.3187,221.1027,221.253,4955.0
2023-07-25 13:50:00,235.55,235.69,235.5,235.66,1899.0,221.2436,221.3751,221.1966,221.3469,1899.0
2023-07-25 13:55:00,235.69,235.7,235.55,235.65,2758.0,221.3751,221.3845,221.2436,221.3375,2758.0
2023-07-25 14:00:00,235.65,235.98,235.64,235.94,5540.0,221.3375,221.6475,221.3281,221.6099,5540.0
2023-07-25 14:05:00,235.95,236.11,235.92,236.08,10732.0,221.6193,221.7696,221.5911,221.7414,10732.0
2023-07-25 14:10:00,236.07,236.25,236.07,236.25,2926.0,221.732,221.9011,221.732,221.9011,2926.0
2023-07-25 14:15:00,236.25,236.29,235.96,236.01,5299.0,221.9011,221.9386,221.6287,221.6757,5299.0
2023-07-25 14:20:00,235.96,236.1,235.93,236.06,3134.0,221.6287,221.7602,221.6005,221.7226,3134.0
2023-07-25 14:25:00,236.1,236.28,236.09,236.17,2822.0,221.7602,221.9293,221.7508,221.8259,2822.0
2023-07-25 14:30:00,236.2,236.45,236.19,236.36,5581.0,221.8541,222.0889,221.8447,222.0044,5581.0
2023-07-25 14:35:00,236.35,236.4,236.27,236.31,4211.0,221.995,222.042,221.9199,221.9574,4211.0
2023-07-25 14:40:00,236.34,236.47,236.3,236.44,2058.0,221.9856,222.1077,221.948,222.0795,2058.0
2023-07-25 14:45:00,236.46,236.5,236.31,236.34,4594.0,222.0983,222.1359,221.9574,221.9856,4594.0
2023-07-25 14:50:00,236.3,236.47,236.29,236.47,2318.0,221.948,222.1077,221.9386,222.1077,2318.0
2023-07-25 14:55:00,236.43,236.57,236.35,236.35,7153.0,222.0701,222.2016,221.995,221.995,7153.0
2023-07-25 15:00:00,236.35,236.36,236.19,236.21,4926.0,221.995,222.0044,221.8447,221.8635,4926.0
2023-07-25 15:05:00,236.23,236.24,236.07,236.17,5604.0,221.8823,221.8917,221.732,221.8259,5604.0
2023-07-25 15:10:00,236.17,236.17,236.05,236.09,16092.0,221.8259,221.8259,221.7132,221.7508,16092.0
2023-07-25 15:15:00,236.1,236.19,235.99,236.01,8444.0,221.7602,221.8447,221.6569,221.6757,8444.0
2023-07-25 15:20:00,235.99,236.15,235.96,236.15,5879.0,221.6569,221.8071,221.6287,221.8071,5879.0
2023-07-25 15:25:00,236.18,236.19,236.08,236.12,5366.0,221.8353,221.8447,221.7414,221.779,5366.0
2023-07-25 15:30:00,236.12,236.33,236.12,236.3,7824.0,221.779,221.9762,221.779,221.948,7824.0
2023-07-25 15:35:00,236.3,236.42,235.95,235.98,11777.0,221.948,222.0607,221.6193,221.6475,11777.0
2023-07-25 15:40:00,235.98,236.04,235.87,236.01,12191.0,221.6475,221.7038,221.5442,221.6757,12191.0
2023-07-25 15:45:00,236.01,236.04,235.81,235.86,20061.0,221.6757,221.7038,221.4878,221.5348,20061.0
2023-07-25 15:50:00,235.8,235.81,235.23,235.3,27186.0,221.4784,221.4878,220.943,221.0088,27186.0
2023-07-25 15:55:00,235.27,235.62,235.25,235.31,78791.0,220.9806,221.3093,220.9618,221.0182,78791.0
2023-07-26 09:30:00,234.1,235.06,233.75,234.63,41369.0,219.8817,220.7834,219.5529,220.3795,41369.0
2023-07-26 09:35:00,234.69,234.81,233.94,233.94,5364.0,220.4358,220.5485,219.7314,219.7314,5364.0
2023-07-26 09:40:00,233.98,233.98,232.86,232.99,8453.0,219.7689,219.7689,218.717,218.8391,8453.0
2023-07-26 09:45:00,232.87,233.48,232.85,233.42,7418.0,218.7264,219.2993,218.7076,219.243,7418.0
2023-07-26 09:50:00,233.4,233.48,232.88,233.14,7328.0,219.2242,219.2993,218.7358,218.98,7328.0
2023-07-26 09:55:00,233.06,233.06,232.43,232.7,9325.0,218.9048,218.9048,218.3131,218.5667,9325.0
2023-07-26 10:00:00,232.82,233.62,232.72,233.51,13285.0,218.6794,219.4308,218.5855,219.3275,13285.0
2023-07-26 10:05:00,233.45,233.96,233.35,233.83,7100.0,219.2711,219.7502,219.1772,219.6281,7100.0
2023-07-26 10:10:00,233.83,234.14,233.74,234.13,5774.0,219.6281,219.9192,219.5435,219.9098,5774.0
2023-07-26 10:15:00,234.13,234.13,233.91,234.05,6307.0,219.9098,219.9098,219.7032,219.8347,6307.0
2023-07-26 10:20:00,234.02,234.37,233.91,234.17,5324.0,219.8065,220.1353,219.7032,219.9474,5324.0
2023-07-26 10:25:00,234.14,234.67,234.14,234.67,4395.0,219.9192,220.417,219.9192,220.417,4395.0
2023-07-26 10:30:00,234.8,235.16,234.56,234.72,14308.0,220.5391,220.8773,220.3137,220.464,14308.0
2023-07-26 10:35:00,234.82,234.86,234.64,234.79,5531.0,220.5579,220.5955,220.3889,220.5297,5531.0
2023-07-26 10:40:00,234.9,235.0,234.74,235.0,5478.0,220.6331,220.727,220.4828,220.727,5478.0
2023-07-26 10:45:00,235.01,235.37,234.96,235.22,10067.0,220.7364,221.0745,220.6894,220.9336,10067.0
2023-07-26 10:50:00,235.22,235.47,235.13,235.46,6500.0,220.9336,221.1684,220.8491,221.1591,6500.0
2023-07-26 10:55:00,235.54,235.65,235.2,235.25,10070.0,221.2342,221.3375,220.9148,220.9618,10070.0
2023-07-26 11:00:00,235.23,235.39,234.87,234.88,4597.0,220.943,221.0933,220.6049,220.6143,4597.0
2023-07-26 11:05:00,234.85,234.85,234.62,234.73,4158.0,220.5861,220.5861,220.3701,220.4734,4158.0
2023-07-26 11:10:00,234.82,234.9,234.33,234.34,6767.0,220.5579,220.6331,220.0977,220.1071,6767.0
2023-07-26 11:15:00,234.28,234.36,234.13,234.36,4793.0,220.0507,220.1259,219.9098,220.1259,4793.0
2023-07-26 11:20:00,234.29,234.3,233.93,234.08,3881.0,220.0601,220.0695,219.722,219.8629,3881.0
2023-07-26 11:25:00,234.03,234.25,234.02,234.24,6032.0,219.8159,220.0225,219.8065,220.0132,6032.0
2023-07-26 11:30:00,234.14,234.48,234.0,234.42,7520.0,219.9192,220.2386,219.7877,220.1822,7520.0
2023-07-26 11:35:00,234.35,234.5,234.21,234.23,8486.0,220.1165,220.2574,219.985,220.0038,8486.0
2023-07-26 11:40:00,234.17,234.54,234.17,234.44,3892.0,219.9474,220.2949,219.9474,220.201,3892.0
2023-07-26 11:45:00,234.44,234.51,234.41,234.5,4067.0,220.201,220.2668,220.1728,220.2574,4067.0
2023-07-26 11:50:00,234.52,234.67,234.49,234.49,4770.0,220.2761,220.417,220.248,220.248,4770.0
2023-07-26 11:55:00,234.56,234.83,234.55,234.83,4071.0,220.3137,220.5673,220.3043,220.5673,4071.0
2023-07-26 12:00:00,234.85,234.99,234.83,234.96,5995.0,220.5861,220.7176,220.5673,220.6894,5995.0
2023-07-26 12:05:00,234.96,235.18,234.9,235.15,3856.0,220.6894,220.8961,220.6331,220.8679,3856.0
2023-07-26 12:10:00,235.11,235.25,235.09,235.23,5580.0,220.8303,220.9618,220.8115,220.943,5580.0
2023-07-26 12:15:00,235.28,235.28,234.98,234.98,3883.0,220.99,220.99,220.7082,220.7082,3883.0
2023-07-26 12:20:00,235.03,235.19,235.03,235.13,3695.0,220.7552,220.9055,220.7552,220.8491,3695.0
2023-07-26 12:25:00,235.11,235.13,234.65,234.9,16368.0,220.8303,220.8491,220.3983,220.6331,16368.0
2023-07-26 12:30:00,234.9,235.0,234.81,234.81,3800.0,220.6331,220.727,220.5485,220.5485,3800.0
2023-07-26 12:35:00,234.81,234.91,234.76,234.86,1343.0,220.5485,220.6425,220.5016,220.5955,1343.0
2023-07-26 12:40:00,234.86,234.99,234.85,234.98,3532.0,220.5955,220.7176,220.5861,220.7082,3532.0
2023-07-26 12:45:00,235.0,235.02,234.9,234.93,3595.0,220.727,220.7458,220.6331,220.6612,3595.0
2023-07-26 12:50:00,234.86,235.01,234.84,234.85,2297.0,220.5955,220.7364,220.5767,220.5861,2297.0
2023-07-26 12:55:00,234.88,234.88,234.72,234.84,2374.0,220.6143,220.6143,220.464,220.5767,2374.0
2023-07-26 13:00:00,234.79,234.81,234.6,234.6,4452.0,220.5297,220.5485,220.3513,220.3513,4452.0
2023-07-26 13:05:00,234.6,234.66,234.51,234.58,2661.0,220.3513,220.4076,220.2668,220.3325,2661.0
2023-07-26 13:10:00,234.55,234.62,234.47,234.5,2467.0,220.3043,220.3701,220.2292,220.2574,2467.0
2023-07-26 13:15:00,234.55,234.87,234.47,234.86,5859.0,220.3043,220.6049,220.2292,220.5955,5859.0
2023-07-26 13:20:00,234.87,234.96,234.79,234.8,7151.0,220.6049,220.6894,220.5297,220.5391,7151.0
2023-07-26 13:25:00,234.73,234.88,234.68,234.88,4048.0,220.4734,220.6143,220.4264,220.6143,4048.0
2023-07-26 13:30:00,234.86,234.94,234.67,234.82,4765.0,220.5955,220.6706,220.417,220.5579,4765.0
2023-07-26 13:35:00,234.7,234.93,234.7,234.9,2752.0,220.4452,220.6612,220.4452,220.6331,2752.0
2023-07-26 13:40:00,234.98,235.01,234.81,234.93,4045.0,220.7082,220.7364,220.5485,220.6612,4045.0
2023-07-26 13:45:00,235.0,235.13,234.88,235.08,6006.0,220.727,220.8491,220.6143,220.8021,6006.0
2023-07-26 13:50:00,235.1,235.1,234.96,235.02,3927.0,220.8209,220.8209,220.6894,220.7458,3927.0
2023-07-26 13:55:00,235.01,235.12,234.98,235.12,4433.0,220.7364,220.8397,220.7082,220.8397,4433.0
2023-07-26 14:00:00,235.1,235.35,234.96,235.19,19182.0,220.8209,221.0557,220.6894,220.9055,19182.0
2023-07-26 14:05:00,235.24,235.47,235.22,235.47,5095.0,220.9524,221.1684,220.9336,221.1684,5095.0
2023-07-26 14:10:00,235.48,235.48,235.06,235.08,5920.0,221.1778,221.1778,220.7834,220.8021,5920.0
2023-07-26 14:15:00,235.01,235.13,234.59,235.12,10467.0,220.7364,220.8491,220.3419,220.8397,10467.0
2023-07-26 14:20:00,235.16,235.21,234.95,235.03,5166.0,220.8773,220.9242,220.68,220.7552,5166.0
2023-07-26 14:25:00,234.98,235.05,234.85,234.85,4312.0,220.7082,220.774,220.5861,220.5861,4312.0
2023-07-26 14:30:00,234.89,235.01,234.75,234.97,5849.0,220.6237,220.7364,220.4922,220.6988,5849.0
2023-07-26 14:35:00,235.01,235.47,235.01,235.43,16247.0,220.7364,221.1684,220.7364,221.1309,16247.0
2023-07-26 14:40:00,235.38,235.74,235.24,235.36,18972.0,221.0839,221.422,220.9524,221.0651,18972.0
2023-07-26 14:45:00,235.4,235.63,235.4,235.59,8001.0,221.1027,221.3187,221.1027,221.2812,8001.0
2023-07-26 14:50:00,235.52,235.65,235.43,235.62,9465.0,221.2154,221.3375,221.1309,221.3093,9465.0
2023-07-26 14:55:00,235.61,235.61,235.25,235.41,11503.0,221.2999,221.2999,220.9618,221.1121,11503.0
2023-07-26 15:00:00,235.41,235.42,235.21,235.35,7689.0,221.1121,221.1215,220.9242,221.0557,7689.0
2023-07-26 15:05:00,235.32,235.32,234.67,234.79,10223.0,221.0276,221.0276,220.417,220.5297,10223.0
2023-07-26 15:10:00,234.64,234.84,234.24,234.24,7379.0,220.3889,220.5767,220.0132,220.0132,7379.0
2023-07-26 15:15:00,234.23,234.37,233.9,234.06,18131.0,220.0038,220.1353,219.6938,219.8441,18131.0
2023-07-26 15:20:00,234.01,234.58,233.9,234.57,11920.0,219.7971,220.3325,219.6938,220.3231,11920.0
2023-07-26 15:25:00,234.57,234.77,234.45,234.7,12203.0,220.3231,220.511,220.2104,220.4452,12203.0
2023-07-26 15:30:00,234.7,234.82,234.52,234.68,8060.0,220.4452,220.5579,220.2761,220.4264,8060.0
2023-07-26 15:35:00,234.64,234.76,234.56,234.74,11382.0,220.3889,220.5016,220.3137,220.4828,11382.0
2023-07-26 15:40:00,234.84,235.05,234.81,235.02,15863.0,220.5767,220.774,220.5485,220.7458,15863.0
2023-07-26 15:45:00,235.04,235.08,234.79,234.85,15151.0,220.7646,220.8021,220.5297,220.5861,15151.0
2023-07-26 15:50:00,234.84,235.12,234.8,235.09,28574.0,220.5767,220.8397,220.5391,220.8115,28574.0
2023-07-26 15:55:00,235.05,235.22,234.86,235.22,57126.0,220.774,220.9336,220.5955,220.9336,57126.0
2023-07-27 09:30:00,234.62,236.31,234.3,236.08,31086.0,220.3701,221.9574,220.0695,221.7414,31086.0
2023-07-27 09:35:00,236.07,236.62,235.59,236.6,10198.0,221.732,222.2486,221.2812,222.2298,10198.0
2023-07-27 09:40:00,236.61,237.7,236.41,237.58,40011.0,222.2392,223.263,222.0514,223.1503,40011.0
2023-07-27 09:45:00,237.59,238.48,237.38,237.94,40296.0,223.1597,223.9956,222.9624,223.4884,40296.0
2023-07-27 09:50:00,238.06,238.48,237.88,238.44,15313.0,223.6011,223.9956,223.4321,223.9581,15313.0
2023-07-27 09:55:00,238.27,238.38,238.06,238.24,9721.0,223.7984,223.9017,223.6011,223.7702,9721.0
2023-07-27 10:00:00,238.18,238.43,237.73,237.82,11861.0,223.7139,223.9487,223.2912,223.3757,11861.0
2023-07-27 10:05:00,237.88,237.99,236.89,237.02,8783.0,223.4321,223.5354,222.5022,222.6243,8783.0
2023-07-27 10:10:00,236.95,237.3,236.8,237.08,15035.0,222.5586,222.8873,222.4177,222.6807,15035.0
2023-07-27 10:15:00,237.04,237.04,236.44,236.84,10858.0,222.6431,222.6431,222.0795,222.4552,10858.0
2023-07-27 10:20:00,236.79,237.32,236.56,237.31,23176.0,222.4083,222.9061,222.1922,222.8967,23176.0
2023-07-27 10:25:00,237.46,237.66,237.23,237.66,11162.0,223.0376,223.2254,222.8216,223.2254,11162.0
2023-07-27 10:30:00,237.65,237.65,237.22,237.39,11277.0,223.216,223.216,222.8122,222.9718,11277.0
2023-07-27 10:35:00,237.4,237.76,237.27,237.62,7939.0,222.9812,223.3194,222.8591,223.1879,7939.0
2023-07-27 10:40:00,237.67,237.72,237.48,237.58,7793.0,223.2348,223.2818,223.0564,223.1503,7793.0
2023-07-27 10:45:00,237.59,238.03,237.53,237.82,11298.0,223.1597,223.573,223.1033,223.3757,11298.0
2023-07-27 10:50:00,237.81,237.88,237.4,237.84,12824.0,223.3663,223.4321,222.9812,223.3945,12824.0
2023-07-27 10:55:00,237.83,237.98,237.47,237.56,7681.0,223.3851,223.526,223.047,223.1315,7681.0
2023-07-27 11:00:00,237.6,237.93,237.44,237.78,9110.0,223.1691,223.479,223.0188,223.3381,9110.0
2023-07-27 11:05:00,237.72,237.81,237.38,237.4,13414.0,223.2818,223.3663,222.9624,222.9812,13414.0
2023-07-27 11:10:00,237.41,237.77,237.29,237.68,16539.0,222.9906,223.3288,222.8779,223.2442,16539.0
2023-07-27 11:15:00,237.67,237.92,237.33,237.92,12514.0,223.2348,223.4696,222.9155,223.4696,12514.0
2023-07-27 11:20:00,237.95,238.05,237.76,237.94,7694.0,223.4978,223.5917,223.3194,223.4884,7694.0
2023-07-27 11:25:00,237.89,237.91,237.27,237.59,11606.0,223.4415,223.4603,222.8591,223.1597,11606.0
2023-07-27 11:30:00,237.64,237.83,237.52,237.74,9390.0,223.2067,223.3851,223.0939,223.3006,9390.0
2023-07-27 11:35:00,237.79,238.13,237.72,238.13,4126.0,223.3475,223.6669,223.2818,223.6669,4126.0
2023-07-27 11:40:00,238.13,238.14,237.7,237.7,4905.0,223.6669,223.6763,223.263,223.263,4905.0
2023-07-27 11:45:00,237.82,237.98,237.63,237.84,12540.0,223.3757,223.526,223.1973,223.3945,12540.0
2023-07-27 11:50:00,237.75,238.0,237.65,237.65,6541.0,223.31,223.5448,223.216,223.216,6541.0
2023-07-27 11:55:00,237.66,237.88,237.62,237.78,5809.0,223.2254,223.4321,223.1879,223.3381,5809.0
2023-07-27 12:00:00,237.81,237.86,237.6,237.85,4554.0,223.3663,223.4133,223.1691,223.4039,4554.0
2023-07-27 12:05:00,237.87,238.04,237.81,238.02,4183.0,223.4227,223.5824,223.3663,223.5636,4183.0
2023-07-27 12:10:00,238.02,238.15,237.85,237.95,7808.0,223.5636,223.6857,223.4039,223.4978,7808.0
2023-07-27 12:15:00,237.88,238.13,237.88,238.03,3996.0,223.4321,223.6669,223.4321,223.573,3996.0
2023-07-27 12:20:00,238.02,238.27,237.97,238.26,3528.0,223.5636,223.7984,223.5166,223.789,3528.0
2023-07-27 12:25:00,238.25,238.25,238.07,238.16,5366.0,223.7796,223.7796,223.6105,223.6951,5366.0
2023-07-27 12:30:00,238.14,238.2,238.08,238.18,2245.0,223.6763,223.7326,223.6199,223.7139,2245.0
2023-07-27 12:35:00,238.19,238.24,238.06,238.2,5138.0,223.7232,223.7702,223.6011,223.7326,5138.0
2023-07-27 12:40:00,238.11,238.2,238.09,238.15,2357.0,223.6481,223.7326,223.6293,223.6857,2357.0
2023-07-27 12:45:00,238.18,238.27,238.15,238.22,3697.0,223.7139,223.7984,223.6857,223.7514,3697.0
2023-07-27 12:50:00,238.22,238.31,238.18,238.21,4333.0,223.7514,223.836,223.7139,223.742,4333.0
2023-07-27 12:55:00,238.28,238.32,237.98,238.07,4460.0,223.8078,223.8454,223.526,223.6105,4460.0
2023-07-27 13:00:00,238.12,238.22,238.05,238.09,4828.0,223.6575,223.7514,223.5917,223.6293,4828.0
2023-07-27 13:05:00,238.05,238.05,237.57,237.66,9022.0,223.5917,223.5917,223.1409,223.2254,9022.0
2023-07-27 13:10:00,237.65,237.71,237.47,237.68,9305.0,223.216,223.2724,223.047,223.2442,9305.0
2023-07-27 13:15:00,237.65,237.66,237.23,237.39,11725.0,223.216,223.2254,222.8216,222.9718,11725.0
2023-07-27 13:20:00,237.36,237.51,237.14,237.46,11980.0,222.9437,223.0845,222.737,223.0376,11980.0
2023-07-27 13:25:00,237.39,237.58,237.34,237.41,8661.0,222.9718,223.1503,222.9249,222.9906,8661.0
2023-07-27 13:30:00,237.36,237.48,237.17,237.19,11952.0,222.9437,223.0564,222.7652,222.784,11952.0
2023-07-27 13:35:00,237.17,237.33,237.0,237.06,26678.0,222.7652,222.9155,222.6055,222.6619,26678.0
2023-07-27 13:40:00,237.16,237.53,237.16,237.27,6962.0,222.7558,223.1033,222.7558,222.8591,6962.0
2023-07-27 13:45:00,237.32,237.32,236.93,237.22,20256.0,222.9061,222.9061,222.5398,222.8122,20256.0
2023-07-27 13:50:00,237.15,237.17,236.86,236.94,12953.0,222.7464,222.7652,222.474,222.5492,12953.0
2023-07-27 13:55:00,237.07,237.07,236.82,236.88,8943.0,222.6713,222.6713,222.4365,222.4928,8943.0
2023-07-27 14:00:00,236.95,237.26,236.79,236.97,9097.0,222.5586,222.8497,222.4083,222.5773,9097.0
2023-07-27 14:05:00,236.96,237.01,236.51,236.56,11688.0,222.568,222.6149,222.1453,222.1922,11688.0
2023-07-27 14:10:00,236.56,236.63,236.28,236.47,12633.0,222.1922,222.258,221.9293,222.1077,12633.0
2023-07-27 14:15:00,236.39,236.67,236.39,236.58,8450.0,222.0326,222.2956,222.0326,222.211,8450.0
2023-07-27 14:20:00,236.58,236.83,236.21,236.22,10135.0,222.211,222.4458,221.8635,221.8729,10135.0
2023-07-27 14:25:00,236.22,236.38,235.91,236.12,17940.0,221.8729,222.0232,221.5817,221.779,17940.0
2023-07-27 14:30:00,236.15,236.35,235.92,236.07,16231.0,221.8071,221.995,221.5911,221.732,16231.0
2023-07-27 14:35:00,236.09,236.24,235.92,236.05,17461.0,221.7508,221.8917,221.5911,221.7132,17461.0
2023-07-27 14:40:00,236.06,236.49,236.06,236.49,17468.0,221.7226,222.1265,221.7226,222.1265,17468.0
2023-07-27 14:45:00,236.53,236.66,236.37,236.45,7208.0,222.1641,222.2862,222.0138,222.0889,7208.0
2023-07-27 14:50:00,236.39,236.41,236.05,236.19,8784.0,222.0326,222.0514,221.7132,221.8447,8784.0
2023-07-27 14:55:00,236.12,236.18,235.88,235.9,18090.0,221.779,221.8353,221.5535,221.5723,18090.0
2023-07-27 15:00:00,235.89,236.0,235.75,236.0,12262.0,221.5629,221.6663,221.4314,221.6663,12262.0
2023-07-27 15:05:00,236.03,236.03,235.57,235.85,12263.0,221.6944,221.6944,221.2624,221.5254,12263.0
2023-07-27 15:10:00,235.86,236.21,235.86,236.21,8477.0,221.5348,221.8635,221.5348,221.8635,8477.0
2023-07-27 15:15:00,236.25,236.25,235.86,236.16,17476.0,221.9011,221.9011,221.5348,221.8165,17476.0
2023-07-27 15:20:00,236.13,236.14,235.81,235.83,15493.0,221.7884,221.7978,221.4878,221.5066,15493.0
2023-07-27 15:25:00,235.83,236.03,235.79,235.92,11142.0,221.5066,221.6944,221.469,221.5911,11142.0
2023-07-27 15:30:00,235.95,236.2,235.95,236.06,11764.0,221.6193,221.8541,221.6193,221.7226,11764.0
2023-07-27 15:35:00,236.02,236.11,235.85,236.01,10121.0,221.685,221.7696,221.5254,221.6757,10121.0
2023-07-27 15:40:00,236.02,236.38,235.95,235.96,18571.0,221.685,222.0232,221.6193,221.6287,18571.0
2023-07-27 15:45:00,236.02,236.15,235.9,236.14,11658.0,221.685,221.8071,221.5723,221.7978,11658.0
2023-07-27 15:50:00,236.06,236.46,235.94,236.04,38070.0,221.7226,222.0983,221.6099,221.7038,38070.0
2023-07-27 15:55:00,236.08,236.35,235.96,236.05,69185.0,221.7414,221.995,221.6287,221.7132,69185.0
2023-07-28 09:30:00,236.74,236.82,235.88,236.45,32268.0,222.3613,222.4365,221.5535,222.0889,32268.0
2023-07-28 09:35:00,236.47,236.55,235.64,236.02,3756.0,222.1077,222.1829,221.3281,221.685,3756.0
2023-07-28 09:40:00,236.02,236.65,235.68,235.69,11625.0,221.685,222.2768,221.3657,221.3751,11625.0
2023-07-28 09:45:00,235.6,235.65,235.09,235.59,9329.0,221.2906,221.3375,220.8115,221.2812,9329.0
2023-07-28 09:50:00,235.65,235.94,235.24,235.66,15201.0,221.3375,221.6099,220.9524,221.3469,15201.0
2023-07-28 09:55:00,235.88,236.18,235.69,236.07,7604.0,221.5535,221.8353,221.3751,221.732,7604.0
2023-07-28 10:00:00,235.87,236.17,235.47,235.59,8693.0,221.5442,221.8259,221.1684,221.2812,8693.0
2023-07-28 10:05:00,235.56,235.91,235.55,235.9,6112.0,221.253,221.5817,221.2436,221.5723,6112.0
2023-07-28 10:10:00,235.87,236.54,235.82,236.46,12353.0,221.5442,222.1735,221.4972,222.0983,12353.0
2023-07-28 10:15:00,236.32,236.37,236.01,236.13,6713.0,221.9668,222.0138,221.6757,221.7884,6713.0
2023-07-28 10:20:00,236.15,236.28,235.9,235.99,4494.0,221.8071,221.9293,221.5723,221.6569,4494.0
2023-07-28 10:25:00,236.02,236.1,235.79,235.85,7001.0,221.685,221.7602,221.469,221.5254,7001.0
2023-07-28 10:30:00,235.88,236.37,235.81,236.14,6411.0,221.5535,222.0138,221.4878,221.7978,6411.0
2023-07-28 10:35:00,236.15,236.45,236.14,236.34,3600.0,221.8071,222.0889,221.7978,221.9856,3600.0
2023-07-28 10:40:00,236.34,236.68,236.33,236.52,3114.0,221.9856,222.305,221.9762,222.1547,3114.0
2023-07-28 10:45:00,236.57,236.69,236.51,236.61,6850.0,222.2016,222.3144,222.1453,222.2392,6850.0
2023-07-28 10:50:00,236.67,236.99,236.67,236.91,8633.0,222.2956,222.5961,222.2956,222.521,8633.0
2023-07-28 10:55:00,236.87,237.5,236.87,237.45,9241.0,222.4834,223.0752,222.4834,223.0282,9241.0
2023-07-28 11:00:00,237.39,237.46,237.18,237.41,5644.0,222.9718,223.0376,222.7746,222.9906,5644.0
2023-07-28 11:05:00,237.39,237.64,237.34,237.49,6768.0,222.9718,223.2067,222.9249,223.0658,6768.0
2023-07-28 11:10:00,237.53,237.59,237.35,237.56,5104.0,223.1033,223.1597,222.9343,223.1315,5104.0
2023-07-28 11:15:00,237.49,237.79,237.48,237.74,4417.0,223.0658,223.3475,223.0564,223.3006,4417.0
2023-07-28 11:20:00,237.7,237.9,237.65,237.76,8214.0,223.263,223.4509,223.216,223.3194,8214.0
2023-07-28 11:25:00,237.69,238.02,237.59,238.02,6514.0,223.2536,223.5636,223.1597,223.5636,6514.0
2023-07-28 11:30:00,238.04,238.08,237.5,237.5,6228.0,223.5824,223.6199,223.0752,223.0752,6228.0
2023-07-28 11:35:00,237.49,237.69,237.41,237.65,4251.0,223.0658,223.2536,222.9906,223.216,4251.0
2023-07-28 11:40:00,237.73,238.05,237.71,238.05,3536.0,223.2912,223.5917,223.2724,223.5917,3536.0
2023-07-28 11:45:00,237.93,238.01,237.61,237.76,9817.0,223.479,223.5542,223.1785,223.3194,9817.0
2023-07-28 11:50:00,237.72,237.83,237.54,237.57,4954.0,223.2818,223.3851,223.1127,223.1409,4954.0
2023-07-28 11:55:00,237.57,238.18,237.49,238.06,12273.0,223.1409,223.7139,223.0658,223.6011,12273.0
2023-07-28 12:00:00,237.99,238.02,237.81,237.93,5965.0,223.5354,223.5636,223.3663,223.479,5965.0
2023-07-28 12:05:00,237.83,237.92,237.8,237.81,5464.0,223.3851,223.4696,223.3569,223.3663,5464.0
2023-07-28 12:10:00,237.77,237.91,237.66,237.91,7733.0,223.3288,223.4603,223.2254,223.4603,7733.0
2023-07-28 12:15:00,237.86,237.91,237.53,237.53,3701.0,223.4133,223.4603,223.1033,223.1033,3701.0
2023-07-28 12:20:00,237.57,237.74,237.52,237.65,4555.0,223.1409,223.3006,223.0939,223.216,4555.0
2023-07-28 12:25:00,237.69,237.9,237.67,237.86,4637.0,223.2536,223.4509,223.2348,223.4133,4637.0
2023-07-28 12:30:00,237.87,237.87,237.66,237.74,2277.0,223.4227,223.4227,223.2254,223.3006,2277.0
2023-07-28 12:35:00,237.73,237.89,237.66,237.67,4927.0,223.2912,223.4415,223.2254,223.2348,4927.0
2023-07-28 12:40:00,237.66,237.69,237.54,237.59,5221.0,223.2254,223.2536,223.1127,223.1597,5221.0
2023-07-28 12:45:00,237.59,237.64,237.53,237.58,5903.0,223.1597,223.2067,223.1033,223.1503,5903.0
2023-07-28 12:50:00,237.62,237.67,237.54,237.64,5985.0,223.1879,223.2348,223.1127,223.2067,5985.0
2023-07-28 12:55:00,237.67,237.67,237.34,237.54,5229.0,223.2348,223.2348,222.9249,223.1127,5229.0
2023-07-28 13:00:00,237.52,237.52,237.25,237.34,2430.0,223.0939,223.0939,222.8403,222.9249,2430.0
2023-07-28 13:05:00,237.34,237.34,237.19,237.25,2289.0,222.9249,222.9249,222.784,222.8403,2289.0
2023-07-28 13:10:00,237.21,237.38,237.2,237.31,8067.0,222.8028,222.9624,222.7934,222.8967,8067.0
2023-07-28 13:15:00,237.34,237.35,237.14,237.23,5452.0,222.9249,222.9343,222.737,222.8216,5452.0
2023-07-28 13:20:00,237.24,237.29,237.02,237.22,2692.0,222.8309,222.8779,222.6243,222.8122,2692.0
2023-07-28 13:25:00,237.17,237.25,236.93,236.93,3962.0,222.7652,222.8403,222.5398,222.5398,3962.0
2023-07-28 13:30:00,236.87,236.97,236.65,236.69,4582.0,222.4834,222.5773,222.2768,222.3144,4582.0
2023-07-28 13:35:00,236.69,236.72,236.53,236.72,3460.0,222.3144,222.3425,222.1641,222.3425,3460.0
2023-07-28 13:40:00,236.67,236.67,236.3,236.45,4031.0,222.2956,222.2956,221.948,222.0889,4031.0
2023-07-28 13:45:00,236.43,236.45,236.3,236.36,4004.0,222.0701,222.0889,221.948,222.0044,4004.0
2023-07-28 13:50:00,236.28,236.55,236.28,236.53,2521.0,221.9293,222.1829,221.9293,222.1641,2521.0
2023-07-28 13:55:00,236.46,236.75,236.46,236.73,3532.0,222.0983,222.3707,222.0983,222.3519,3532.0
2023-07-28 14:00:00,236.74,236.88,236.7,236.88,4781.0,222.3613,222.4928,222.3237,222.4928,4781.0
2023-07-28 14:05:00,236.85,236.91,236.77,236.83,3162.0,222.4646,222.521,222.3895,222.4458,3162.0
2023-07-28 14:10:00,236.85,236.91,236.61,236.75,4138.0,222.4646,222.521,222.2392,222.3707,4138.0
2023-07-28 14:15:00,236.75,236.79,236.35,236.6,13274.0,222.3707,222.4083,221.995,222.2298,13274.0
2023-07-28 14:20:00,236.6,236.75,236.5,236.66,4590.0,222.2298,222.3707,222.1359,222.2862,4590.0
2023-07-28 14:25:00,236.65,236.77,236.64,236.65,3246.0,222.2768,222.3895,222.2674,222.2768,3246.0
2023-07-28 14:30:00,236.65,236.69,236.44,236.55,4630.0,222.2768,222.3144,222.0795,222.1829,4630.0
2023-07-28 14:35:00,236.55,236.57,236.36,236.36,8273.0,222.1829,222.2016,222.0044,222.0044,8273.0
2023-07-28 14:40:00,236.43,236.86,236.35,236.85,2900.0,222.0701,222.474,221.995,222.4646,2900.0
2023-07-28 14:45:00,236.84,237.0,236.84,236.91,4116.0,222.4552,222.6055,222.4552,222.521,4116.0
2023-07-28 14:50:00,236.91,237.13,236.88,237.13,3446.0,222.521,222.7276,222.4928,222.7276,3446.0
2023-07-28 14:55:00,237.15,237.15,236.89,236.95,4627.0,222.7464,222.7464,222.5022,222.5586,4627.0
2023-07-28 15:00:00,236.87,236.94,236.83,236.83,6766.0,222.4834,222.5492,222.4458,222.4458,6766.0
2023-07-28 15:05:00,236.87,236.87,236.67,236.7,8616.0,222.4834,222.4834,222.2956,222.3237,8616.0
2023-07-28 15:10:00,236.65,236.93,236.65,236.88,6431.0,222.2768,222.5398,222.2768,222.4928,6431.0
2023-07-28 15:15:00,236.93,236.97,236.82,236.88,7002.0,222.5398,222.5773,222.4365,222.4928,7002.0
2023-07-28 15:20:00,236.86,236.9,236.68,236.71,7553.0,222.474,222.5116,222.305,222.3331,7553.0
2023-07-28 15:25:00,236.72,236.94,236.71,236.77,8027.0,222.3425,222.5492,222.3331,222.3895,8027.0
2023-07-28 15:30:00,236.71,236.9,236.7,236.9,15090.0,222.3331,222.5116,222.3237,222.5116,15090.0
2023-07-28 15:35:00,236.87,236.94,236.63,236.63,15244.0,222.4834,222.5492,222.258,222.258,15244.0
2023-07-28 15:40:00,236.65,236.68,236.46,236.63,14271.0,222.2768,222.305,222.0983,222.258,14271.0
2023-07-28 15:45:00,236.62,236.62,236.4,236.42,17129.0,222.2486,222.2486,222.042,222.0607,17129.0
2023-07-28 15:50:00,236.44,236.75,236.38,236.53,36134.0,222.0795,222.3707,222.0232,222.1641,36134.0
2023-07-28 15:55:00,236.65,236.73,236.28,236.35,88058.0,222.2768,222.3519,221.9293,221.995,88058.0
2023-07-31 09:30:00,236.38,236.48,234.7,235.0,32427.0,222.0232,222.1171,220.4452,220.727,32427.0
2023-07-31 09:35:00,234.95,235.37,234.61,234.9,7003.0,220.68,221.0745,220.3607,220.6331,7003.0
2023-07-31 09:40:00,235.33,235.79,235.21,235.77,7806.0,221.037,221.469,220.9242,221.4502,7806.0
2023-07-31 09:45:00,235.66,235.71,235.37,235.67,9249.0,221.3469,221.3939,221.0745,221.3563,9249.0
2023-07-31 09:50:00,235.6,235.83,235.55,235.56,5038.0,221.2906,221.5066,221.2436,221.253,5038.0
2023-07-31 09:55:00,235.47,235.55,234.98,235.18,10969.0,221.1684,221.2436,220.7082,220.8961,10969.0
2023-07-31 10:00:00,235.28,235.82,235.28,235.75,4884.0,220.99,221.4972,220.99,221.4314,4884.0
2023-07-31 10:05:00,235.71,235.95,235.58,235.71,12552.0,221.3939,221.6193,221.2718,221.3939,12552.0
2023-07-31 10:10:00,235.71,235.85,234.99,235.06,6665.0,221.3939,221.5254,220.7176,220.7834,6665.0
2023-07-31 10:15:00,235.08,235.31,234.88,234.9,10869.0,220.8021,221.0182,220.6143,220.6331,10869.0
2023-07-31 10:20:00,234.82,235.01,234.73,234.95,14898.0,220.5579,220.7364,220.4734,220.68,14898.0
2023-07-31 10:25:00,234.95,235.21,234.91,235.2,9809.0,220.68,220.9242,220.6425,220.9148,9809.0
2023-07-31 10:30:00,235.2,235.44,235.2,235.25,7030.0,220.9148,221.1403,220.9148,220.9618,7030.0
2023-07-31 10:35:00,235.24,235.38,234.89,234.93,6959.0,220.9524,221.0839,220.6237,220.6612,6959.0
2023-07-31 10:40:00,234.99,235.1,234.92,235.04,8807.0,220.7176,220.8209,220.6519,220.7646,8807.0
2023-07-31 10:45:00,235.12,235.13,234.67,234.96,8917.0,220.8397,220.8491,220.417,220.6894,8917.0
2023-07-31 10:50:00,235.11,235.23,234.92,235.13,4179.0,220.8303,220.943,220.6519,220.8491,4179.0
2023-07-31 10:55:00,235.17,235.45,235.17,235.33,10359.0,220.8867,221.1497,220.8867,221.037,10359.0
2023-07-31 11:00:00,235.41,235.41,235.13,235.28,6657.0,221.1121,221.1121,220.8491,220.99,6657.0
2023-07-31 11:05:00,235.32,235.34,235.13,235.2,8191.0,221.0276,221.0463,220.8491,220.9148,8191.0
2023-07-31 11:10:00,235.18,235.29,235.04,235.23,6310.0,220.8961,220.9994,220.7646,220.943,6310.0
2023-07-31 11:15:00,235.19,235.19,234.69,234.74,5199.0,220.9055,220.9055,220.4358,220.4828,5199.0
2023-07-31 11:20:00,234.72,234.82,234.41,234.54,8835.0,220.464,220.5579,220.1728,220.2949,8835.0
2023-07-31 11:25:00,234.53,234.59,234.39,234.44,5487.0,220.2855,220.3419,220.154,220.201,5487.0
2023-07-31 11:30:00,234.48,234.52,234.11,234.32,10012.0,220.2386,220.2761,219.891,220.0883,10012.0
2023-07-31 11:35:00,234.33,234.59,234.33,234.53,7184.0,220.0977,220.3419,220.0977,220.2855,7184.0
2023-07-31 11:40:00,234.53,234.54,234.13,234.25,6016.0,220.2855,220.2949,219.9098,220.0225,6016.0
2023-07-31 11:45:00,234.26,234.26,233.92,234.0,4646.0,220.0319,220.0319,219.7126,219.7877,4646.0
2023-07-31 11:50:00,233.95,233.95,233.51,233.64,11558.0,219.7408,219.7408,219.3275,219.4496,11558.0
2023-07-31 11:55:00,233.66,233.76,233.57,233.72,8364.0,219.4684,219.5623,219.3838,219.5247,8364.0
2023-07-31 12:00:00,233.67,233.76,233.59,233.59,9928.0,219.4778,219.5623,219.4026,219.4026,9928.0
2023-07-31 12:05:00,233.53,233.99,233.43,233.79,7622.0,219.3463,219.7783,219.2524,219.5905,7622.0
2023-07-31 12:10:00,233.79,233.87,233.67,233.87,6602.0,219.5905,219.6656,219.4778,219.6656,6602.0
2023-07-31 12:15:00,233.85,233.86,233.53,233.66,4834.0,219.6468,219.6562,219.3463,219.4684,4834.0
2023-07-31 12:20:00,233.62,233.97,233.58,233.9,8220.0,219.4308,219.7596,219.3932,219.6938,8220.0
2023-07-31 12:25:00,233.86,233.89,233.65,233.85,5937.0,219.6562,219.6844,219.459,219.6468,5937.0
2023-07-31 12:30:00,233.88,233.98,233.56,233.58,6116.0,219.675,219.7689,219.3745,219.3932,6116.0
2023-07-31 12:35:00,233.58,233.7,233.54,233.56,4844.0,219.3932,219.506,219.3557,219.3745,4844.0
2023-07-31 12:40:00,233.52,233.55,233.27,233.38,7933.0,219.3369,219.3651,219.1021,219.2054,7933.0
2023-07-31 12:45:00,233.35,233.35,233.02,233.02,5361.0,219.1772,219.1772,218.8673,218.8673,5361.0
2023-07-31 12:50:00,233.03,233.17,233.03,233.08,8526.0,218.8766,219.0081,218.8766,218.9236,8526.0
2023-07-31 12:55:00,233.09,233.19,233.02,233.07,7704.0,218.933,219.0269,218.8673,218.9142,7704.0
2023-07-31 13:00:00,233.09,233.27,233.02,233.22,7873.0,218.933,219.1021,218.8673,219.0551,7873.0
2023-07-31 13:05:00,233.15,233.39,233.1,233.39,4798.0,218.9894,219.2148,218.9424,219.2148,4798.0
2023-07-31 13:10:00,233.42,233.53,233.36,233.41,4316.0,219.243,219.3463,219.1866,219.2336,4316.0
2023-07-31 13:15:00,233.41,233.41,233.06,233.15,6407.0,219.2336,219.2336,218.9048,218.9894,6407.0
2023-07-31 13:20:00,233.11,233.34,233.05,233.2,3879.0,218.9518,219.1678,218.8954,219.0363,3879.0
2023-07-31 13:25:00,233.21,233.22,233.03,233.19,7337.0,219.0457,219.0551,218.8766,219.0269,7337.0
2023-07-31 13:30:00,233.2,233.47,233.15,233.41,4217.0,219.0363,219.2899,218.9894,219.2336,4217.0
2023-07-31 13:35:00,233.48,233.55,233.32,233.55,4791.0,219.2993,219.3651,219.149,219.3651,4791.0
2023-07-31 13:40:00,233.62,233.64,233.46,233.48,5944.0,219.4308,219.4496,219.2805,219.2993,5944.0
2023-07-31 13:45:00,233.48,233.48,233.17,233.18,4409.0,219.2993,219.2993,219.0081,219.0175,4409.0
2023-07-31 13:50:00,233.19,233.24,233.1,233.17,5248.0,219.0269,219.0739,218.9424,219.0081,5248.0
2023-07-31 13:55:00,233.28,233.28,233.13,233.21,5986.0,219.1115,219.1115,218.9706,219.0457,5986.0
2023-07-31 14:00:00,233.2,233.52,233.13,233.41,8112.0,219.0363,219.3369,218.9706,219.2336,8112.0
2023-07-31 14:05:00,233.39,233.52,233.25,233.25,4882.0,219.2148,219.3369,219.0833,219.0833,4882.0
2023-07-31 14:10:00,233.27,233.44,233.18,233.34,6802.0,219.1021,219.2617,219.0175,219.1678,6802.0
2023-07-31 14:15:00,233.39,233.42,233.2,233.26,6985.0,219.2148,219.243,219.0363,219.0927,6985.0
2023-07-31 14:20:00,233.26,233.53,233.25,233.42,10985.0,219.0927,219.3463,219.0833,219.243,10985.0
2023-07-31 14:25:00,233.39,233.44,233.2,233.3,6528.0,219.2148,219.2617,219.0363,219.1302,6528.0
2023-07-31 14:30:00,233.32,233.32,233.16,233.25,10236.0,219.149,219.149,218.9987,219.0833,10236.0
2023-07-31 14:35:00,233.25,233.25,233.12,233.17,6965.0,219.0833,219.0833,218.9612,219.0081,6965.0
2023-07-31 14:40:00,233.17,233.35,233.17,233.26,7580.0,219.0081,219.1772,219.0081,219.0927,7580.0
2023-07-31 14:45:00,233.32,233.42,233.09,233.38,12265.0,219.149,219.243,218.933,219.2054,12265.0
2023-07-31 14:50:00,233.39,233.51,233.35,233.4,8215.0,219.2148,219.3275,219.1772,219.2242,8215.0
2023-07-31 14:55:00,233.4,233.54,233.35,233.48,7549.0,219.2242,219.3557,219.1772,219.2993,7549.0
2023-07-31 15:00:00,233.52,233.83,233.48,233.76,4529.0,219.3369,219.6281,219.2993,219.5623,4529.0
2023-07-31 15:05:00,233.73,233.81,233.64,233.81,6066.0,219.5341,219.6093,219.4496,219.6093,6066.0
2023-07-31 15:10:00,233.87,233.94,233.78,233.85,6067.0,219.6656,219.7314,219.5811,219.6468,6067.0
2023-07-31 15:15:00,233.81,233.93,233.69,233.82,8974.0,219.6093,219.722,219.4966,219.6187,8974.0
2023-07-31 15:20:00,233.77,233.8,233.65,233.65,10921.0,219.5717,219.5999,219.459,219.459,10921.0
2023-07-31 15:25:00,233.66,233.91,233.65,233.9,12277.0,219.4684,219.7032,219.459,219.6938,12277.0
2023-07-31 15:30:00,233.92,234.07,233.86,233.96,12024.0,219.7126,219.8535,219.6562,219.7502,12024.0
2023-07-31 15:35:00,233.92,233.92,233.7,233.73,11493.0,219.7126,219.7126,219.506,219.5341,11493.0
2023-07-31 15:40:00,233.73,233.86,233.6,233.68,24458.0,219.5341,219.6562,219.412,219.4872,24458.0
2023-07-31 15:45:00,233.7,233.75,233.54,233.66,19129.0,219.506,219.5529,219.3557,219.4684,19129.0
2023-07-31 15:50:00,233.64,234.48,233.55,234.09,59409.0,219.4496,220.2386,219.3651,219.8723,59409.0
2023-07-31 15:55:00,234.14,234.4,233.8,234.19,164133.0,219.9192,220.1634,219.5999,219.9662,164133.0
2023-08-01 09:30:00,234.93,235.38,234.21,234.21,35681.0,220.6612,221.0839,219.985,219.985,35681.0
2023-08-01 09:35:00,234.36,234.58,233.24,233.45,4616.0,220.1259,220.3325,219.0739,219.2711,4616.0
2023-08-01 09:40:00,233.31,233.31,232.51,233.04,9904.0,219.1396,219.1396,218.3882,218.886,9904.0
2023-08-01 09:45:00,233.0,233.24,232.74,232.74,4855.0,218.8485,219.0739,218.6043,218.6043,4855.0
2023-08-01 09:50:00,232.65,233.06,232.64,232.98,2796.0,218.5197,218.9048,218.5103,218.8297,2796.0
2023-08-01 09:55:00,232.9,233.7,232.89,233.7,7923.0,218.7545,219.506,218.7451,219.506,7923.0
2023-08-01 10:00:00,233.56,233.58,233.23,233.23,8174.0,219.3745,219.3932,219.0645,219.0645,8174.0
2023-08-01 10:05:00,233.15,233.15,232.6,232.67,7996.0,218.9894,218.9894,218.4728,218.5385,7996.0
2023-08-01 10:10:00,232.66,232.76,232.17,232.2,9005.0,218.5291,218.623,218.0689,218.0971,9005.0
2023-08-01 10:15:00,232.13,232.26,231.67,231.77,16785.0,218.0313,218.1534,217.5992,217.6932,16785.0
2023-08-01 10:20:00,231.72,231.86,231.54,231.65,7432.0,217.6462,217.7777,217.4771,217.5805,7432.0
2023-08-01 10:25:00,231.63,231.82,231.46,231.8,14895.0,217.5617,217.7401,217.402,217.7214,14895.0
2023-08-01 10:30:00,231.7,232.12,231.68,231.84,7063.0,217.6274,218.0219,217.6086,217.7589,7063.0
2023-08-01 10:35:00,231.81,231.96,231.59,231.66,5589.0,217.7307,217.8716,217.5241,217.5899,5589.0
2023-08-01 10:40:00,231.62,231.81,231.56,231.57,7140.0,217.5523,217.7307,217.4959,217.5053,7140.0
2023-08-01 10:45:00,231.64,232.02,231.64,231.96,6853.0,217.5711,217.928,217.5711,217.8716,6853.0
2023-08-01 10:50:00,232.01,232.1,231.86,231.93,4316.0,217.9186,218.0031,217.7777,217.8435,4316.0
2023-08-01 10:55:00,231.96,231.98,231.72,231.79,5265.0,217.8716,217.8904,217.6462,217.712,5265.0
2023-08-01 11:00:00,231.84,231.9,231.68,231.73,7526.0,217.7589,217.8153,217.6086,217.6556,7526.0
2023-08-01 11:05:00,231.73,231.74,231.6,231.67,8163.0,217.6556,217.665,217.5335,217.5992,8163.0
2023-08-01 11:10:00,231.61,231.61,231.36,231.38,5596.0,217.5429,217.5429,217.3081,217.3269,5596.0
2023-08-01 11:15:00,231.4,231.41,231.06,231.14,9412.0,217.3456,217.355,217.0263,217.1014,9412.0
2023-08-01 11:20:00,231.14,231.45,231.05,231.36,9662.0,217.1014,217.3926,217.0169,217.3081,9662.0
2023-08-01 11:25:00,231.34,231.35,231.19,231.19,6620.0,217.2893,217.2987,217.1484,217.1484,6620.0
2023-08-01 11:30:00,231.26,231.39,231.2,231.34,9023.0,217.2141,217.3363,217.1578,217.2893,9023.0
2023-08-01 11:35:00,231.37,231.63,231.22,231.39,10741.0,217.3175,217.5617,217.1766,217.3363,10741.0
2023-08-01 11:40:00,231.39,231.45,231.21,231.41,5617.0,217.3363,217.3926,217.1672,217.355,5617.0
2023-08-01 11:45:00,231.5,231.68,231.43,231.68,5354.0,217.4396,217.6086,217.3738,217.6086,5354.0
2023-08-01 11:50:00,231.71,231.72,231.5,231.67,5871.0,217.6368,217.6462,217.4396,217.5992,5871.0
2023-08-01 11:55:00,231.71,231.79,231.44,231.55,5602.0,217.6368,217.712,217.3832,217.4865,5602.0
2023-08-01 12:00:00,231.57,231.89,231.52,231.53,4144.0,217.5053,217.8059,217.4584,217.4677,4144.0
2023-08-01 12:05:00,231.64,231.66,231.41,231.44,5747.0,217.5711,217.5899,217.355,217.3832,5747.0
2023-08-01 12:10:00,231.49,231.57,231.41,231.55,3874.0,217.4302,217.5053,217.355,217.4865,3874.0
2023-08-01 12:15:00,231.57,231.64,231.24,231.26,6432.0,217.5053,217.5711,217.1954,217.2141,6432.0
2023-08-01 12:20:00,231.3,231.3,231.05,231.13,6667.0,217.2517,217.2517,217.0169,217.092,6667.0
2023-08-01 12:25:00,231.24,231.24,230.85,230.85,9464.0,217.1954,217.1954,216.829,216.829,9464.0
2023-08-01 12:30:00,230.86,231.05,230.76,230.98,8648.0,216.8384,217.0169,216.7445,216.9512,8648.0
2023-08-01 12:35:00,230.98,231.1,230.93,231.1,3600.0,216.9512,217.0639,216.9042,217.0639,3600.0
2023-08-01 12:40:00,231.06,231.23,231.06,231.16,4013.0,217.0263,217.186,217.0263,217.1202,4013.0
2023-08-01 12:45:00,231.16,231.34,231.14,231.24,4489.0,217.1202,217.2893,217.1014,217.1954,4489.0
2023-08-01 12:50:00,231.28,231.41,231.21,231.4,3882.0,217.2329,217.355,217.1672,217.3456,3882.0
2023-08-01 12:55:00,231.39,231.44,231.35,231.41,5946.0,217.3363,217.3832,217.2987,217.355,5946.0
2023-08-01 13:00:00,231.45,231.47,231.19,231.22,9544.0,217.3926,217.4114,217.1484,217.1766,9544.0
2023-08-01 13:05:00,231.23,231.23,231.04,231.16,7377.0,217.186,217.186,217.0075,217.1202,7377.0
2023-08-01 13:10:00,231.29,231.29,231.13,231.14,4395.0,217.2423,217.2423,217.092,217.1014,4395.0
2023-08-01 13:15:00,231.14,231.19,231.02,231.02,3382.0,217.1014,217.1484,216.9887,216.9887,3382.0
2023-08-01 13:20:00,231.06,231.25,231.01,231.25,4498.0,217.0263,217.2048,216.9793,217.2048,4498.0
2023-08-01 13:25:00,231.25,231.37,231.12,231.28,6583.0,217.2048,217.3175,217.0827,217.2329,6583.0
2023-08-01 13:30:00,231.3,231.31,230.99,231.01,11610.0,217.2517,217.2611,216.9605,216.9793,11610.0
2023-08-01 13:35:00,231.0,231.0,230.68,230.68,12919.0,216.9699,216.9699,216.6694,216.6694,12919.0
2023-08-01 13:40:00,230.67,230.78,230.6,230.68,8422.0,216.66,216.7633,216.5942,216.6694,8422.0
2023-08-01 13:45:00,230.63,230.72,230.59,230.67,5965.0,216.6224,216.7069,216.5848,216.66,5965.0
2023-08-01 13:50:00,230.71,231.0,230.67,231.0,6040.0,216.6976,216.9699,216.66,216.9699,6040.0
2023-08-01 13:55:00,231.02,231.29,230.9,231.18,5736.0,216.9887,217.2423,216.876,217.139,5736.0
2023-08-01 14:00:00,231.2,231.45,231.2,231.45,13288.0,217.1578,217.3926,217.1578,217.3926,13288.0
2023-08-01 14:05:00,231.49,231.74,231.37,231.55,7000.0,217.4302,217.665,217.3175,217.4865,7000.0
2023-08-01 14:10:00,231.59,231.92,231.57,231.92,5774.0,217.5241,217.8341,217.5053,217.8341,5774.0
2023-08-01 14:15:00,231.92,232.29,231.88,232.21,11914.0,217.8341,218.1816,217.7965,218.1064,11914.0
2023-08-01 14:20:00,232.2,232.2,231.65,231.67,7588.0,218.0971,218.0971,217.5805,217.5992,7588.0
2023-08-01 14:25:00,231.77,231.79,231.39,231.39,6751.0,217.6932,217.712,217.3363,217.3363,6751.0
2023-08-01 14:30:00,231.43,231.46,231.19,231.25,8685.0,217.3738,217.402,217.1484,217.2048,8685.0
2023-08-01 14:35:00,231.31,231.62,231.2,231.58,5389.0,217.2611,217.5523,217.1578,217.5147,5389.0
2023-08-01 14:40:00,231.51,231.57,231.39,231.39,4572.0,217.449,217.5053,217.3363,217.3363,4572.0
2023-08-01 14:45:00,231.41,231.48,231.29,231.41,3713.0,217.355,217.4208,217.2423,217.355,3713.0
2023-08-01 14:50:00,231.4,231.4,231.11,231.19,3259.0,217.3456,217.3456,217.0733,217.1484,3259.0
2023-08-01 14:55:00,231.2,231.25,231.1,231.23,5759.0,217.1578,217.2048,217.0639,217.186,5759.0
2023-08-01 15:00:00,231.22,231.28,231.16,231.18,4549.0,217.1766,217.2329,217.1202,217.139,4549.0
2023-08-01 15:05:00,231.16,231.53,231.16,231.53,9062.0,217.1202,217.4677,217.1202,217.4677,9062.0
2023-08-01 15:10:00,231.53,231.54,231.36,231.36,5487.0,217.4677,217.4771,217.3081,217.3081,5487.0
2023-08-01 15:15:00,231.41,231.58,231.41,231.53,6206.0,217.355,217.5147,217.355,217.4677,6206.0
2023-08-01 15:20:00,231.49,231.49,231.11,231.16,8123.0,217.4302,217.4302,217.0733,217.1202,8123.0
2023-08-01 15:25:00,231.15,231.46,231.05,231.46,7398.0,217.1108,217.402,217.0169,217.402,7398.0
2023-08-01 15:30:00,231.43,231.67,231.37,231.53,14304.0,217.3738,217.5992,217.3175,217.4677,14304.0
2023-08-01 15:35:00,231.58,231.58,231.3,231.51,10888.0,217.5147,217.5147,217.2517,217.449,10888.0
2023-08-01 15:40:00,231.52,231.6,231.27,231.43,17073.0,217.4584,217.5335,217.2235,217.3738,17073.0
2023-08-01 15:45:00,231.4,231.55,231.26,231.52,21355.0,217.3456,217.4865,217.2141,217.4584,21355.0
2023-08-01 15:50:00,231.54,232.22,231.54,232.09,37640.0,217.4771,218.1158,217.4771,217.9937,37640.0
2023-08-01 15:55:00,232.13,232.38,232.08,232.12,86396.0,218.0313,218.2661,217.9843,218.0219,86396.0
2023-08-02 09:30:00,232.72,233.03,232.26,232.71,32631.0,218.5855,218.8766,218.1534,218.5761,32631.0
2023-08-02 09:35:00,232.52,232.87,232.24,232.48,7005.0,218.3976,218.7264,218.1346,218.36,7005.0
2023-08-02 09:40:00,232.62,232.63,231.58,231.59,12177.0,218.4915,218.5009,217.5147,217.5241,12177.0
2023-08-02 09:45:00,231.64,232.0,231.48,231.99,5020.0,217.5711,217.9092,217.4208,217.8998,5020.0
2023-08-02 09:50:00,232.02,232.4,231.92,231.99,8597.0,217.928,218.2849,217.8341,217.8998,8597.0
2023-08-02 09:55:00,231.93,232.27,231.93,231.98,4202.0,217.8435,218.1628,217.8435,217.8904,4202.0
2023-08-02 10:00:00,232.04,232.11,231.74,231.74,7869.0,217.9468,218.0125,217.665,217.665,7869.0
2023-08-02 10:05:00,231.63,231.67,231.34,231.57,9237.0,217.5617,217.5992,217.2893,217.5053,9237.0
2023-08-02 10:10:00,231.54,231.96,231.46,231.74,6026.0,217.4771,217.8716,217.402,217.665,6026.0
2023-08-02 10:15:00,231.78,231.8,231.48,231.65,8573.0,217.7026,217.7214,217.4208,217.5805,8573.0
2023-08-02 10:20:00,231.57,231.59,231.07,231.07,11156.0,217.5053,217.5241,217.0357,217.0357,11156.0
2023-08-02 10:25:00,231.05,231.09,230.76,231.03,7309.0,217.0169,217.0545,216.7445,216.9981,7309.0
2023-08-02 10:30:00,231.09,231.47,230.82,231.23,8126.0,217.0545,217.4114,216.8009,217.186,8126.0
2023-08-02 10:35:00,231.16,231.24,230.93,230.93,4950.0,217.1202,217.1954,216.9042,216.9042,4950.0
2023-08-02 10:40:00,230.87,231.16,230.87,231.11,9481.0,216.8478,217.1202,216.8478,217.0733,9481.0
2023-08-02 10:45:00,231.15,231.24,230.96,230.96,5404.0,217.1108,217.1954,216.9324,216.9324,5404.0
2023-08-02 10:50:00,230.99,230.99,230.68,230.93,5966.0,216.9605,216.9605,216.6694,216.9042,5966.0
2023-08-02 10:55:00,230.91,231.07,230.79,231.0,8158.0,216.8854,217.0357,216.7727,216.9699,8158.0
2023-08-02 11:00:00,230.99,231.02,230.74,231.02,6918.0,216.9605,216.9887,216.7257,216.9887,6918.0
2023-08-02 11:05:00,230.89,230.93,230.66,230.83,5571.0,216.8666,216.9042,216.6506,216.8103,5571.0
2023-08-02 11:10:00,230.79,230.88,230.75,230.77,8862.0,216.7727,216.8572,216.7351,216.7539,8862.0
2023-08-02 11:15:00,230.8,231.18,230.78,230.96,109912.0,216.7821,217.139,216.7633,216.9324,109912.0
2023-08-02 11:20:00,231.01,231.38,230.95,231.31,24625.0,216.9793,217.3269,216.923,217.2611,24625.0
2023-08-02 11:25:00,231.27,231.64,231.24,231.56,17923.0,217.2235,217.5711,217.1954,217.4959,17923.0
2023-08-02 11:30:00,231.62,231.87,231.56,231.73,8070.0,217.5523,217.7871,217.4959,217.6556,8070.0
2023-08-02 11:35:00,231.73,231.75,231.43,231.53,19185.0,217.6556,217.6744,217.3738,217.4677,19185.0
2023-08-02 11:40:00,231.58,231.58,231.16,231.42,10377.0,217.5147,217.5147,217.1202,217.3644,10377.0
2023-08-02 11:45:00,231.4,231.53,231.26,231.51,4000.0,217.3456,217.4677,217.2141,217.449,4000.0
2023-08-02 11:50:00,231.51,231.57,231.33,231.44,8754.0,217.449,217.5053,217.2799,217.3832,8754.0
2023-08-02 11:55:00,231.4,231.46,231.27,231.33,7707.0,217.3456,217.402,217.2235,217.2799,7707.0
2023-08-02 12:00:00,231.26,231.51,231.26,231.46,11025.0,217.2141,217.449,217.2141,217.402,11025.0
2023-08-02 12:05:00,231.52,232.28,231.5,232.22,12253.0,217.4584,218.1722,217.4396,218.1158,12253.0
2023-08-02 12:10:00,232.26,232.59,232.14,232.45,5257.0,218.1534,218.4634,218.0407,218.3319,5257.0
2023-08-02 12:15:00,232.39,232.65,232.36,232.65,5067.0,218.2755,218.5197,218.2473,218.5197,5067.0
2023-08-02 12:20:00,232.58,232.6,232.34,232.38,6752.0,218.454,218.4728,218.2286,218.2661,6752.0
2023-08-02 12:25:00,232.33,232.47,232.11,232.28,7405.0,218.2192,218.3507,218.0125,218.1722,7405.0
2023-08-02 12:30:00,232.29,232.38,232.15,232.29,6176.0,218.1816,218.2661,218.0501,218.1816,6176.0
2023-08-02 12:35:00,232.22,232.35,232.13,232.15,7986.0,218.1158,218.2379,218.0313,218.0501,7986.0
2023-08-02 12:40:00,232.05,232.05,231.88,232.01,3451.0,217.9562,217.9562,217.7965,217.9186,3451.0
2023-08-02 12:45:00,231.96,231.99,231.82,231.85,5514.0,217.8716,217.8998,217.7401,217.7683,5514.0
2023-08-02 12:50:00,231.79,231.79,231.63,231.71,7827.0,217.712,217.712,217.5617,217.6368,7827.0
2023-08-02 12:55:00,231.68,231.76,231.38,231.39,5764.0,217.6086,217.6838,217.3269,217.3363,5764.0
2023-08-02 13:00:00,231.33,231.35,231.06,231.13,5323.0,217.2799,217.2987,217.0263,217.092,5323.0
2023-08-02 13:05:00,231.06,231.11,230.69,230.71,4591.0,217.0263,217.0733,216.6788,216.6976,4591.0
2023-08-02 13:10:00,230.75,230.91,230.55,230.55,9152.0,216.7351,216.8854,216.5473,216.5473,9152.0
2023-08-02 13:15:00,230.55,230.63,230.27,230.27,12811.0,216.5473,216.6224,216.2843,216.2843,12811.0
2023-08-02 13:20:00,230.29,230.32,230.02,230.02,23921.0,216.3031,216.3312,216.0495,216.0495,23921.0
2023-08-02 13:25:00,230.02,230.13,229.83,230.13,19936.0,216.0495,216.1528,215.871,216.1528,19936.0
2023-08-02 13:30:00,230.14,230.44,230.08,230.36,9185.0,216.1622,216.444,216.1058,216.3688,9185.0
2023-08-02 13:35:00,230.45,230.47,230.18,230.23,12674.0,216.4533,216.4721,216.1997,216.2467,12674.0
2023-08-02 13:40:00,230.3,230.3,230.03,230.08,7672.0,216.3125,216.3125,216.0589,216.1058,7672.0
2023-08-02 13:45:00,230.02,230.24,230.02,230.24,5818.0,216.0495,216.2561,216.0495,216.2561,5818.0
2023-08-02 13:50:00,230.22,230.23,230.03,230.04,5279.0,216.2373,216.2467,216.0589,216.0682,5279.0
2023-08-02 13:55:00,230.03,230.2,229.95,230.13,4078.0,216.0589,216.2185,215.9837,216.1528,4078.0
2023-08-02 14:00:00,230.15,230.16,229.91,229.94,5398.0,216.1716,216.181,215.9461,215.9743,5398.0
2023-08-02 14:05:00,229.89,229.98,229.5,229.54,11007.0,215.9274,216.0119,215.561,215.5986,11007.0
2023-08-02 14:10:00,229.48,229.82,229.37,229.55,10745.0,215.5423,215.8616,215.4389,215.608,10745.0
2023-08-02 14:15:00,229.63,229.74,229.51,229.55,4918.0,215.6831,215.7865,215.5704,215.608,4918.0
2023-08-02 14:20:00,229.46,229.49,229.27,229.3,6748.0,215.5235,215.5517,215.345,215.3732,6748.0
2023-08-02 14:25:00,229.34,229.46,229.14,229.15,8330.0,215.4108,215.5235,215.2229,215.2323,8330.0
2023-08-02 14:30:00,229.13,229.31,229.09,229.1,15554.0,215.2135,215.3826,215.1759,215.1853,15554.0
2023-08-02 14:35:00,229.11,229.4,229.07,229.25,10662.0,215.1947,215.4671,215.1572,215.3262,10662.0
2023-08-02 14:40:00,229.3,229.35,228.96,228.96,10235.0,215.3732,215.4202,215.0538,215.0538,10235.0
2023-08-02 14:45:00,228.97,229.14,228.96,229.09,17568.0,215.0632,215.2229,215.0538,215.1759,17568.0
2023-08-02 14:50:00,229.1,229.32,229.08,229.08,16754.0,215.1853,215.392,215.1666,215.1666,16754.0
2023-08-02 14:55:00,229.06,229.06,228.82,228.92,12346.0,215.1478,215.1478,214.9223,215.0163,12346.0
2023-08-02 15:00:00,228.91,229.2,228.9,229.04,10733.0,215.0069,215.2793,214.9975,215.129,10733.0
2023-08-02 15:05:00,229.0,229.1,228.87,229.06,20549.0,215.0914,215.1853,214.9693,215.1478,20549.0
2023-08-02 15:10:00,229.1,229.14,228.78,228.86,16916.0,215.1853,215.2229,214.8848,214.9599,16916.0
2023-08-02 15:15:00,228.86,229.0,228.72,228.9,24098.0,214.9599,215.0914,214.8284,214.9975,24098.0
2023-08-02 15:20:00,228.9,229.05,228.7,228.9,21860.0,214.9975,215.1384,214.8096,214.9975,21860.0
2023-08-02 15:25:00,228.88,229.48,228.85,229.32,42865.0,214.9787,215.5423,214.9505,215.392,42865.0
2023-08-02 15:30:00,229.42,229.87,229.42,229.81,16384.0,215.4859,215.9086,215.4859,215.8522,16384.0
2023-08-02 15:35:00,229.86,229.98,229.59,229.87,15467.0,215.8992,216.0119,215.6456,215.9086,15467.0
2023-08-02 15:40:00,229.87,229.9,229.72,229.76,19583.0,215.9086,215.9367,215.7677,215.8053,19583.0
2023-08-02 15:45:00,229.74,229.84,229.49,229.49,29645.0,215.7865,215.8804,215.5517,215.5517,29645.0
2023-08-02 15:50:00,229.52,230.35,229.29,230.31,65446.0,215.5798,216.3594,215.3638,216.3218,65446.0
2023-08-02 15:55:00,230.39,230.59,230.29,230.29,149919.0,216.397,216.5848,216.3031,216.3031,149919.0
2023-08-03 09:30:00,230.95,231.06,229.22,229.82,38752.0,216.923,217.0263,215.298,215.8616,38752.0
2023-08-03 09:35:00,230.01,230.83,229.82,229.82,5791.0,216.0401,216.8103,215.8616,215.8616,5791.0
2023-08-03 09:40:00,229.81,229.81,228.86,229.15,7843.0,215.8522,215.8522,214.9599,215.2323,7843.0
2023-08-03 09:45:00,229.15,229.3,228.81,228.86,4013.0,215.2323,215.3732,214.913,214.9599,4013.0
2023-08-03 09:50:00,228.91,229.42,228.73,229.31,5903.0,215.0069,215.4859,214.8378,215.3826,5903.0
2023-08-03 09:55:00,229.42,229.42,228.91,229.07,4096.0,215.4859,215.4859,215.0069,215.1572,4096.0
2023-08-03 10:00:00,229.05,229.32,228.85,229.04,7491.0,215.1384,215.392,214.9505,215.129,7491.0
2023-08-03 10:05:00,229.05,229.29,228.88,229.03,5563.0,215.1384,215.3638,214.9787,215.1196,5563.0
2023-08-03 10:10:00,228.99,229.01,228.42,228.42,12595.0,215.082,215.1008,214.5466,214.5466,12595.0
2023-08-03 10:15:00,228.5,228.69,228.36,228.59,31589.0,214.6218,214.8002,214.4903,214.7063,31589.0
2023-08-03 10:20:00,228.73,228.91,228.52,228.54,7145.0,214.8378,215.0069,214.6406,214.6594,7145.0
2023-08-03 10:25:00,228.53,228.72,228.21,228.35,10768.0,214.65,214.8284,214.3494,214.4809,10768.0
2023-08-03 10:30:00,228.35,228.61,228.28,228.61,10462.0,214.4809,214.7251,214.4151,214.7251,10462.0
2023-08-03 10:35:00,228.61,229.12,228.42,228.75,13615.0,214.7251,215.2041,214.5466,214.8566,13615.0
2023-08-03 10:40:00,228.73,229.38,228.48,229.31,10305.0,214.8378,215.4483,214.603,215.3826,10305.0
2023-08-03 10:45:00,229.36,229.58,229.07,229.41,26500.0,215.4295,215.6362,215.1572,215.4765,26500.0
2023-08-03 10:50:00,229.53,229.73,229.22,229.65,65431.0,215.5892,215.7771,215.298,215.7019,65431.0
2023-08-03 10:55:00,229.38,229.65,229.16,229.19,8605.0,215.4483,215.7019,215.2417,215.2699,8605.0
2023-08-03 11:00:00,229.18,229.83,228.84,229.78,25824.0,215.2605,215.871,214.9411,215.824,25824.0
2023-08-03 11:05:00,229.78,229.78,229.43,229.43,9258.0,215.824,215.824,215.4953,215.4953,9258.0
2023-08-03 11:10:00,229.47,229.56,229.03,229.09,9455.0,215.5329,215.6174,215.1196,215.1759,9455.0
2023-08-03 11:15:00,229.09,229.52,229.03,229.42,12465.0,215.1759,215.5798,215.1196,215.4859,12465.0
2023-08-03 11:20:00,229.54,229.66,229.41,229.58,18623.0,215.5986,215.7113,215.4765,215.6362,18623.0
2023-08-03 11:25:00,229.59,229.67,229.18,229.18,11528.0,215.6456,215.7207,215.2605,215.2605,11528.0
2023-08-03 11:30:00,229.22,229.54,229.13,229.54,9841.0,215.298,215.5986,215.2135,215.5986,9841.0
2023-08-03 11:35:00,229.54,229.68,229.4,229.59,7252.0,215.5986,215.7301,215.4671,215.6456,7252.0
2023-08-03 11:40:00,229.54,229.61,229.33,229.35,8870.0,215.5986,215.6644,215.4014,215.4202,8870.0
2023-08-03 11:45:00,229.42,229.61,229.4,229.55,10936.0,215.4859,215.6644,215.4671,215.608,10936.0
2023-08-03 11:50:00,229.63,229.83,229.45,229.58,13020.0,215.6831,215.871,215.5141,215.6362,13020.0
2023-08-03 11:55:00,229.56,229.65,229.42,229.61,8134.0,215.6174,215.7019,215.4859,215.6644,8134.0
2023-08-03 12:00:00,229.64,229.95,229.6,229.86,6527.0,215.6925,215.9837,215.655,215.8992,6527.0
2023-08-03 12:05:00,229.79,229.96,229.7,229.86,8841.0,215.8334,215.9931,215.7489,215.8992,8841.0
2023-08-03 12:10:00,229.89,229.96,229.81,229.87,4485.0,215.9274,215.9931,215.8522,215.9086,4485.0
2023-08-03 12:15:00,229.81,230.12,229.73,230.12,9475.0,215.8522,216.1434,215.7771,216.1434,9475.0
2023-08-03 12:20:00,230.16,230.22,229.94,230.06,9451.0,216.181,216.2373,215.9743,216.087,9451.0
2023-08-03 12:25:00,229.95,230.07,229.82,230.06,6264.0,215.9837,216.0964,215.8616,216.087,6264.0
2023-08-03 12:30:00,230.09,230.12,229.84,229.9,5669.0,216.1152,216.1434,215.8804,215.9367,5669.0
2023-08-03 12:35:00,229.83,229.86,229.66,229.67,4385.0,215.871,215.8992,215.7113,215.7207,4385.0
2023-08-03 12:40:00,229.67,230.1,229.66,230.06,11371.0,215.7207,216.1246,215.7113,216.087,11371.0
2023-08-03 12:45:00,230.02,230.44,230.0,230.4,16036.0,216.0495,216.444,216.0307,216.4064,16036.0
2023-08-03 12:50:00,230.33,230.47,230.17,230.23,20544.0,216.3406,216.4721,216.1904,216.2467,20544.0
2023-08-03 12:55:00,230.05,230.05,229.9,229.9,3511.0,216.0776,216.0776,215.9367,215.9367,3511.0
2023-08-03 13:00:00,229.95,230.22,229.85,230.19,4948.0,215.9837,216.2373,215.8898,216.2091,4948.0
2023-08-03 13:05:00,230.17,230.39,230.1,230.33,10090.0,216.1904,216.397,216.1246,216.3406,10090.0
2023-08-03 13:10:00,230.3,230.35,230.19,230.2,2800.0,216.3125,216.3594,216.2091,216.2185,2800.0
2023-08-03 13:15:00,230.2,230.36,230.18,230.3,4393.0,216.2185,216.3688,216.1997,216.3125,4393.0
2023-08-03 13:20:00,230.33,231.08,230.33,230.6,23858.0,216.3406,217.0451,216.3406,216.5942,23858.0
2023-08-03 13:25:00,230.58,230.67,230.31,230.35,6634.0,216.5754,216.66,216.3218,216.3594,6634.0
2023-08-03 13:30:00,230.4,230.52,230.37,230.5,4318.0,216.4064,216.5191,216.3782,216.5003,4318.0
2023-08-03 13:35:00,230.51,230.69,230.4,230.6,6588.0,216.5097,216.6788,216.4064,216.5942,6588.0
2023-08-03 13:40:00,230.64,230.64,230.46,230.48,4898.0,216.6318,216.6318,216.4627,216.4815,4898.0
2023-08-03 13:45:00,230.55,230.69,230.36,230.58,8681.0,216.5473,216.6788,216.3688,216.5754,8681.0
2023-08-03 13:50:00,230.58,230.61,230.29,230.42,14655.0,216.5754,216.6036,216.3031,216.4252,14655.0
2023-08-03 13:55:00,230.45,230.48,230.28,230.34,8559.0,216.4533,216.4815,216.2937,216.35,8559.0
2023-08-03 14:00:00,230.38,230.99,230.38,230.98,11551.0,216.3876,216.9605,216.3876,216.9512,11551.0
2023-08-03 14:05:00,230.97,231.08,230.93,230.99,12581.0,216.9418,217.0451,216.9042,216.9605,12581.0
2023-08-03 14:10:00,230.96,231.09,230.93,231.04,6728.0,216.9324,217.0545,216.9042,217.0075,6728.0
2023-08-03 14:15:00,231.04,231.08,230.87,230.94,15320.0,217.0075,217.0451,216.8478,216.9136,15320.0
2023-08-03 14:20:00,230.89,230.89,230.68,230.68,5786.0,216.8666,216.8666,216.6694,216.6694,5786.0
2023-08-03 14:25:00,230.72,230.78,230.55,230.69,5662.0,216.7069,216.7633,216.5473,216.6788,5662.0
2023-08-03 14:30:00,230.69,230.76,230.42,230.47,5084.0,216.6788,216.7445,216.4252,216.4721,5084.0
2023-08-03 14:35:00,230.47,230.48,230.14,230.42,9382.0,216.4721,216.4815,216.1622,216.4252,9382.0
2023-08-03 14:40:00,230.47,230.53,230.29,230.29,5265.0,216.4721,216.5285,216.3031,216.3031,5265.0
2023-08-03 14:45:00,230.29,230.47,230.2,230.4,13370.0,216.3031,216.4721,216.2185,216.4064,13370.0
2023-08-03 14:50:00,230.41,230.52,230.25,230.31,8468.0,216.4158,216.5191,216.2655,216.3218,8468.0
2023-08-03 14:55:00,230.34,230.47,230.21,230.44,8628.0,216.35,216.4721,216.2279,216.444,8628.0
2023-08-03 15:00:00,230.53,230.53,230.15,230.18,8100.0,216.5285,216.5285,216.1716,216.1997,8100.0
2023-08-03 15:05:00,230.2,230.83,229.97,230.33,10705.0,216.2185,216.8103,216.0025,216.3406,10705.0
2023-08-03 15:10:00,230.32,230.35,229.98,230.07,9717.0,216.3312,216.3594,216.0119,216.0964,9717.0
2023-08-03 15:15:00,230.1,230.63,230.01,230.63,27205.0,216.1246,216.6224,216.0401,216.6224,27205.0
2023-08-03 15:20:00,230.63,230.66,230.37,230.59,16113.0,216.6224,216.6506,216.3782,216.5848,16113.0
2023-08-03 15:25:00,230.61,231.09,230.61,230.95,42928.0,216.6036,217.0545,216.6036,216.923,42928.0
2023-08-03 15:30:00,230.93,231.1,230.9,230.96,23347.0,216.9042,217.0639,216.876,216.9324,23347.0
2023-08-03 15:35:00,231.01,231.03,230.53,230.78,17168.0,216.9793,216.9981,216.5285,216.7633,17168.0
2023-08-03 15:40:00,230.8,231.05,230.66,231.0,31201.0,216.7821,217.0169,216.6506,216.9699,31201.0
2023-08-03 15:45:00,230.97,231.06,230.55,230.57,31957.0,216.9418,217.0263,216.5473,216.5661,31957.0
2023-08-03 15:50:00,230.63,231.03,230.6,230.69,31041.0,216.6224,216.9981,216.5942,216.6788,31041.0
2023-08-03 15:55:00,230.66,230.96,230.36,230.61,97210.0,216.6506,216.9324,216.3688,216.6036,97210.0
2023-08-04 09:30:00,237.74,241.23,237.0,240.95,210870.0,223.3006,226.5786,222.6055,226.3156,210870.0
2023-08-04 09:35:00,241.02,241.02,238.65,240.0,148171.0,226.3814,226.3814,224.1553,225.4233,148171.0
2023-08-04 09:40:00,239.97,241.25,239.52,239.52,186755.0,225.3951,226.5974,224.9725,224.9725,186755.0
2023-08-04 09:45:00,239.92,240.78,239.76,239.86,54380.0,225.3482,226.1559,225.1979,225.2918,54380.0
2023-08-04 09:50:00,239.89,241.2,239.71,241.02,84574.0,225.32,226.5504,225.1509,226.3814,84574.0
2023-08-04 09:55:00,241.0,242.99,240.89,242.67,126724.0,226.3626,228.2317,226.2593,227.9311,126724.0
2023-08-04 10:00:00,242.56,243.89,242.44,243.72,84034.0,227.8278,229.077,227.7151,228.9174,84034.0
2023-08-04 10:05:00,243.78,244.07,241.96,242.5,69504.0,228.9737,229.2461,227.2643,227.7715,69504.0
2023-08-04 10:10:00,242.5,243.27,242.0,243.25,53774.0,227.7715,228.4947,227.3018,228.4759,53774.0
2023-08-04 10:15:00,243.25,243.28,242.17,242.67,84873.0,228.4759,228.5041,227.4615,227.9311,84873.0
2023-08-04 10:20:00,242.61,243.7,242.5,243.53,30995.0,227.8748,228.8986,227.7715,228.7389,30995.0
2023-08-04 10:25:00,243.54,245.02,243.54,244.8,79288.0,228.7483,230.1384,228.7483,229.9318,79288.0
2023-08-04 10:30:00,244.76,244.76,242.68,242.86,82257.0,229.8942,229.8942,227.9405,228.1096,82257.0
2023-08-04 10:35:00,242.86,244.43,242.77,244.19,56259.0,228.1096,229.5843,228.0251,229.3588,56259.0
2023-08-04 10:40:00,244.18,244.64,243.71,244.02,31787.0,229.3494,229.7815,228.908,229.1992,31787.0
2023-08-04 10:45:00,243.97,244.51,243.74,244.27,15078.0,229.1522,229.6594,228.9362,229.434,15078.0
2023-08-04 10:50:00,244.02,244.13,243.61,244.08,15171.0,229.1992,229.3025,228.8141,229.2555,15171.0
2023-08-04 10:55:00,243.88,243.98,243.24,243.34,15520.0,229.0677,229.1616,228.4665,228.5605,15520.0
2023-08-04 11:00:00,243.3,243.84,243.29,243.64,32535.0,228.5229,229.0301,228.5135,228.8422,32535.0
2023-08-04 11:05:00,243.73,244.29,243.64,243.91,20598.0,228.9268,229.4528,228.8422,229.0958,20598.0
2023-08-04 11:10:00,243.93,244.04,243.56,243.62,12836.0,229.1146,229.2179,228.7671,228.8234,12836.0
2023-08-04 11:15:00,243.53,244.58,243.27,244.25,31139.0,228.7389,229.7251,228.4947,229.4152,31139.0
2023-08-04 11:20:00,244.25,245.44,244.24,245.1,47298.0,229.4152,230.5329,229.4058,230.2136,47298.0
2023-08-04 11:25:00,245.06,245.2,244.65,245.2,57889.0,230.176,230.3075,229.7909,230.3075,57889.0
2023-08-04 11:30:00,245.11,245.76,245.02,245.63,21824.0,230.223,230.8335,230.1384,230.7114,21824.0
2023-08-04 11:35:00,245.64,245.84,245.34,245.64,18220.0,230.7208,230.9086,230.439,230.7208,18220.0
2023-08-04 11:40:00,245.63,245.84,245.25,245.79,26002.0,230.7114,230.9086,230.3544,230.8617,26002.0
2023-08-04 11:45:00,245.89,246.24,245.58,245.82,15998.0,230.9556,231.2843,230.6644,230.8898,15998.0
2023-08-04 11:50:00,245.71,245.96,245.25,245.31,43603.0,230.7865,231.0213,230.3544,230.4108,43603.0
2023-08-04 11:55:00,245.24,245.84,244.57,245.83,21289.0,230.3451,230.9086,229.7157,230.8992,21289.0
2023-08-04 12:00:00,245.76,245.85,245.47,245.59,16813.0,230.8335,230.918,230.5611,230.6738,16813.0
2023-08-04 12:05:00,245.61,245.87,245.09,245.1,15134.0,230.6926,230.9368,230.2042,230.2136,15134.0
2023-08-04 12:10:00,245.09,245.4,244.35,244.54,19048.0,230.2042,230.4953,229.5091,229.6876,19048.0
2023-08-04 12:15:00,244.56,244.62,243.87,243.89,10921.0,229.7064,229.7627,229.0583,229.077,10921.0
2023-08-04 12:20:00,243.9,244.27,243.68,244.02,20807.0,229.0864,229.434,228.8798,229.1992,20807.0
2023-08-04 12:25:00,244.09,244.87,244.06,244.75,14644.0,229.2649,229.9975,229.2367,229.8848,14644.0
2023-08-04 12:30:00,244.85,244.9,244.32,244.59,10417.0,229.9787,230.0257,229.4809,229.7345,10417.0
2023-08-04 12:35:00,244.48,245.13,244.33,245.11,10289.0,229.6312,230.2417,229.4903,230.223,10289.0
2023-08-04 12:40:00,245.11,245.24,244.99,245.21,14404.0,230.223,230.3451,230.1102,230.3169,14404.0
2023-08-04 12:45:00,245.21,245.41,245.17,245.19,8839.0,230.3169,230.5047,230.2793,230.2981,8839.0
2023-08-04 12:50:00,245.14,245.33,245.01,245.29,10675.0,230.2511,230.4296,230.129,230.392,10675.0
2023-08-04 12:55:00,245.32,245.82,245.31,245.79,14972.0,230.4202,230.8898,230.4108,230.8617,14972.0
2023-08-04 13:00:00,245.86,245.88,245.27,245.28,9426.0,230.9274,230.9462,230.3732,230.3826,9426.0
2023-08-04 13:05:00,245.12,245.16,244.91,245.1,11451.0,230.2323,230.2699,230.0351,230.2136,11451.0
2023-08-04 13:10:00,245.13,245.42,245.08,245.34,6414.0,230.2417,230.5141,230.1948,230.439,6414.0
2023-08-04 13:15:00,245.33,245.33,244.91,245.12,16536.0,230.4296,230.4296,230.0351,230.2323,16536.0
2023-08-04 13:20:00,245.17,245.5,245.11,245.2,12156.0,230.2793,230.5893,230.223,230.3075,12156.0
2023-08-04 13:25:00,245.19,245.51,245.0,245.51,15340.0,230.2981,230.5987,230.1196,230.5987,15340.0
2023-08-04 13:30:00,245.51,246.42,245.51,246.31,24959.0,230.5987,231.4534,230.5987,231.3501,24959.0
2023-08-04 13:35:00,246.32,246.32,245.97,246.08,16535.0,231.3595,231.3595,231.0307,231.134,16535.0
2023-08-04 13:40:00,246.08,246.42,245.89,245.96,20117.0,231.134,231.4534,230.9556,231.0213,20117.0
2023-08-04 13:45:00,245.85,246.04,245.24,245.41,31120.0,230.918,231.0965,230.3451,230.5047,31120.0
2023-08-04 13:50:00,245.27,245.5,245.12,245.27,14590.0,230.3732,230.5893,230.2323,230.3732,14590.0
2023-08-04 13:55:00,245.27,245.49,245.06,245.3,20503.0,230.3732,230.5799,230.176,230.4014,20503.0
2023-08-04 14:00:00,245.08,245.09,244.47,244.58,12296.0,230.1948,230.2042,229.6218,229.7251,12296.0
2023-08-04 14:05:00,244.53,244.75,244.29,244.59,15132.0,229.6782,229.8848,229.4528,229.7345,15132.0
2023-08-04 14:10:00,244.54,244.86,244.5,244.73,19908.0,229.6876,229.9881,229.65,229.866,19908.0
2023-08-04 14:15:00,244.69,244.69,243.97,244.08,25717.0,229.8285,229.8285,229.1522,229.2555,25717.0
2023-08-04 14:20:00,244.13,244.2,243.6,243.65,25903.0,229.3025,229.3682,228.8047,228.8516,25903.0
2023-08-04 14:25:00,243.57,243.86,243.32,243.49,21948.0,228.7765,229.0489,228.5417,228.7013,21948.0
2023-08-04 14:30:00,243.52,243.83,243.29,243.64,19731.0,228.7295,229.0207,228.5135,228.8422,19731.0
2023-08-04 14:35:00,243.56,243.72,243.43,243.51,29612.0,228.7671,228.9174,228.645,228.7201,29612.0
2023-08-04 14:40:00,243.55,243.76,243.24,243.31,16436.0,228.7577,228.9549,228.4665,228.5323,16436.0
2023-08-04 14:45:00,243.31,243.48,242.94,243.07,18764.0,228.5323,228.692,228.1847,228.3069,18764.0
2023-08-04 14:50:00,243.13,243.46,242.98,243.06,22721.0,228.3632,228.6732,228.2223,228.2975,22721.0
2023-08-04 14:55:00,242.99,243.53,242.87,243.3,22757.0,228.2317,228.7389,228.119,228.5229,22757.0
2023-08-04 15:00:00,243.32,243.49,243.13,243.26,14622.0,228.5417,228.7013,228.3632,228.4853,14622.0
2023-08-04 15:05:00,243.26,243.41,242.91,243.01,17733.0,228.4853,228.6262,228.1566,228.2505,17733.0
2023-08-04 15:10:00,243.05,243.58,243.05,243.56,11991.0,228.2881,228.7859,228.2881,228.7671,11991.0
2023-08-04 15:15:00,243.59,243.72,243.24,243.39,19019.0,228.7953,228.9174,228.4665,228.6074,19019.0
2023-08-04 15:20:00,243.43,243.51,242.91,242.95,46159.0,228.645,228.7201,228.1566,228.1941,46159.0
2023-08-04 15:25:00,242.94,243.11,242.51,242.83,24317.0,228.1847,228.3444,227.7809,228.0814,24317.0
2023-08-04 15:30:00,242.86,243.11,242.65,243.09,26494.0,228.1096,228.3444,227.9124,228.3256,26494.0
2023-08-04 15:35:00,243.19,243.45,242.74,242.75,35742.0,228.4196,228.6638,227.9969,228.0063,35742.0
2023-08-04 15:40:00,242.71,243.25,242.64,243.06,27292.0,227.9687,228.4759,227.903,228.2975,27292.0
2023-08-04 15:45:00,243.05,243.14,242.5,242.51,34071.0,228.2881,228.3726,227.7715,227.7809,34071.0
2023-08-04 15:50:00,242.51,242.86,242.19,242.54,106550.0,227.7809,228.1096,227.4803,227.809,106550.0
2023-08-04 15:55:00,242.58,243.3,242.58,243.25,200411.0,227.8466,228.5229,227.8466,228.4759,200411.0
2023-08-07 09:30:00,244.36,245.7,243.45,243.54,65696.0,229.5185,230.7771,228.6638,228.7483,65696.0
2023-08-07 09:35:00,243.54,244.49,243.46,244.01,11963.0,228.7483,229.6406,228.6732,229.1898,11963.0
2023-08-07 09:40:00,244.15,244.64,243.81,244.33,18611.0,229.3213,229.7815,229.0019,229.4903,18611.0
2023-08-07 09:45:00,244.51,245.4,244.19,245.3,18134.0,229.6594,230.4953,229.3588,230.4014,18134.0
2023-08-07 09:50:00,245.22,246.64,245.13,246.52,17442.0,230.3263,231.66,230.2417,231.5473,17442.0
2023-08-07 09:55:00,246.47,247.63,246.3,247.63,39984.0,231.5004,232.5899,231.3407,232.5899,39984.0
2023-08-07 10:00:00,247.67,247.74,246.36,246.73,19756.0,232.6275,232.6932,231.397,231.7446,19756.0
2023-08-07 10:05:00,247.04,247.4,246.6,247.08,13651.0,232.0357,232.3739,231.6225,232.0733,13651.0
2023-08-07 10:10:00,247.25,247.38,246.68,247.34,10735.0,232.233,232.3551,231.6976,232.3175,10735.0
2023-08-07 10:15:00,247.34,247.88,247.27,247.7,16729.0,232.3175,232.8247,232.2518,232.6556,16729.0
2023-08-07 10:20:00,247.72,248.7,247.63,248.67,41812.0,232.6744,233.5949,232.5899,233.5667,41812.0
2023-08-07 10:25:00,248.65,248.85,247.67,248.45,54595.0,233.5479,233.7358,232.6275,233.3601,54595.0
2023-08-07 10:30:00,248.49,248.76,248.29,248.51,49818.0,233.3977,233.6513,233.2098,233.4164,49818.0
2023-08-07 10:35:00,248.46,248.83,248.04,248.4,16698.0,233.3695,233.717,232.975,233.3131,16698.0
2023-08-07 10:40:00,248.43,248.93,248.37,248.39,20365.0,233.3413,233.8109,233.285,233.3037,20365.0
2023-08-07 10:45:00,248.49,248.78,248.31,248.72,19362.0,233.3977,233.67,233.2286,233.6137,19362.0
2023-08-07 10:50:00,248.75,249.12,248.7,248.99,19752.0,233.6419,233.9894,233.5949,233.8673,19752.0
2023-08-07 10:55:00,249.15,250.0,249.04,249.87,46991.0,234.0176,234.816,233.9143,234.6938,46991.0
2023-08-07 11:00:00,249.87,249.95,249.35,249.9,27159.0,234.6938,234.769,234.2054,234.722,27159.0
2023-08-07 11:05:00,249.9,250.92,249.89,250.81,72908.0,234.722,235.6801,234.7126,235.5768,72908.0
2023-08-07 11:10:00,250.89,251.5,250.76,251.1,53931.0,235.6519,236.2248,235.5298,235.8491,53931.0
2023-08-07 11:15:00,251.0,251.15,250.29,250.29,40160.0,235.7552,235.8961,235.0883,235.0883,40160.0
2023-08-07 11:20:00,250.25,250.81,250.05,250.52,41043.0,235.0508,235.5768,234.8629,235.3044,41043.0
2023-08-07 11:25:00,250.51,250.6,249.56,250.51,43308.0,235.295,235.3795,234.4027,235.295,43308.0
2023-08-07 11:30:00,250.59,250.96,250.2,250.72,30305.0,235.3701,235.7176,235.0038,235.4922,30305.0
2023-08-07 11:35:00,250.52,251.35,250.47,251.34,19802.0,235.3044,236.084,235.2574,236.0746,19802.0
2023-08-07 11:40:00,251.22,251.74,251.2,251.59,44504.0,235.9619,236.4503,235.9431,236.3094,44504.0
2023-08-07 11:45:00,251.64,251.83,251.13,251.72,38438.0,236.3563,236.5348,235.8773,236.4315,38438.0
2023-08-07 11:50:00,251.73,251.92,251.58,251.68,30460.0,236.4409,236.6193,236.3,236.3939,30460.0
2023-08-07 11:55:00,251.67,252.19,251.6,251.83,34761.0,236.3845,236.8729,236.3188,236.5348,34761.0
2023-08-07 12:00:00,251.83,252.1,250.81,251.47,31460.0,236.5348,236.7884,235.5768,236.1967,31460.0
2023-08-07 12:05:00,251.43,252.17,251.34,252.0,30675.0,236.1591,236.8542,236.0746,236.6945,30675.0
2023-08-07 12:10:00,251.98,252.12,251.41,251.66,20696.0,236.6757,236.8072,236.1403,236.3751,20696.0
2023-08-07 12:15:00,251.66,251.85,251.3,251.48,23279.0,236.3751,236.5536,236.037,236.2061,23279.0
2023-08-07 12:20:00,251.46,251.85,251.46,251.84,17243.0,236.1873,236.5536,236.1873,236.5442,17243.0
2023-08-07 12:25:00,251.83,252.34,251.78,252.32,22177.0,236.5348,237.0138,236.4878,236.995,22177.0
2023-08-07 12:30:00,252.32,252.36,251.63,252.02,12196.0,236.995,237.0326,236.347,236.7133,12196.0
2023-08-07 12:35:00,252.0,252.05,251.68,252.04,30071.0,236.6945,236.7414,236.3939,236.732,30071.0
2023-08-07 12:40:00,252.08,252.55,252.08,252.38,21098.0,236.7696,237.2111,236.7696,237.0514,21098.0
2023-08-07 12:45:00,252.44,252.53,251.99,252.11,18440.0,237.1078,237.1923,236.6851,236.7978,18440.0
2023-08-07 12:50:00,252.16,252.24,251.76,251.98,22488.0,236.8448,236.9199,236.4691,236.6757,22488.0
2023-08-07 12:55:00,251.98,252.17,251.29,252.11,29297.0,236.6757,236.8542,236.0276,236.7978,29297.0
2023-08-07 13:00:00,252.09,252.31,251.96,252.22,15921.0,236.779,236.9857,236.6569,236.9011,15921.0
2023-08-07 13:05:00,252.29,252.78,252.28,252.74,21621.0,236.9669,237.4271,236.9575,237.3895,21621.0
2023-08-07 13:10:00,252.74,252.94,252.62,252.87,28443.0,237.3895,237.5774,237.2768,237.5116,28443.0
2023-08-07 13:15:00,252.88,252.88,252.37,252.45,23647.0,237.521,237.521,237.042,237.1171,23647.0
2023-08-07 13:20:00,252.37,252.79,252.33,252.78,8927.0,237.042,237.4365,237.0044,237.4271,8927.0
2023-08-07 13:25:00,252.85,253.02,252.77,252.83,11175.0,237.4929,237.6525,237.4177,237.4741,11175.0
2023-08-07 13:30:00,252.88,253.11,252.39,252.63,24129.0,237.521,237.7371,237.0608,237.2862,24129.0
2023-08-07 13:35:00,252.64,252.88,252.35,252.88,12183.0,237.2956,237.521,237.0232,237.521,12183.0
2023-08-07 13:40:00,252.99,253.32,252.94,253.11,16777.0,237.6244,237.9343,237.5774,237.7371,16777.0
2023-08-07 13:45:00,253.11,253.32,252.77,253.0,21942.0,237.7371,237.9343,237.4177,237.6337,21942.0
2023-08-07 13:50:00,252.97,253.25,252.94,253.06,23736.0,237.6056,237.8686,237.5774,237.6901,23736.0
2023-08-07 13:55:00,253.07,253.22,252.91,253.12,16292.0,237.6995,237.8404,237.5492,237.7465,16292.0
2023-08-07 14:00:00,253.13,253.57,252.88,253.57,23398.0,237.7558,238.1691,237.521,238.1691,23398.0
2023-08-07 14:05:00,253.58,253.82,252.82,252.95,25565.0,238.1785,238.4039,237.4647,237.5868,25565.0
2023-08-07 14:10:00,252.91,253.32,252.81,253.31,6892.0,237.5492,237.9343,237.4553,237.9249,6892.0
2023-08-07 14:15:00,253.31,253.55,253.11,253.18,18203.0,237.9249,238.1503,237.7371,237.8028,18203.0
2023-08-07 14:20:00,253.15,253.42,252.85,253.02,14735.0,237.7746,238.0282,237.4929,237.6525,14735.0
2023-08-07 14:25:00,252.98,252.99,252.11,252.31,15471.0,237.615,237.6244,236.7978,236.9857,15471.0
2023-08-07 14:30:00,252.28,252.72,252.25,252.67,22808.0,236.9575,237.3707,236.9293,237.3238,22808.0
2023-08-07 14:35:00,252.69,252.85,252.59,252.78,10097.0,237.3426,237.4929,237.2486,237.4271,10097.0
2023-08-07 14:40:00,252.83,252.9,252.64,252.66,11350.0,237.4741,237.5398,237.2956,237.3144,11350.0
2023-08-07 14:45:00,252.73,252.94,252.69,252.93,12249.0,237.3801,237.5774,237.3426,237.568,12249.0
2023-08-07 14:50:00,252.93,252.96,252.78,252.85,9784.0,237.568,237.5962,237.4271,237.4929,9784.0
2023-08-07 14:55:00,252.9,253.24,252.9,253.19,13210.0,237.5398,237.8592,237.5398,237.8122,13210.0
2023-08-07 15:00:00,253.19,253.5,253.09,253.24,13157.0,237.8122,238.1034,237.7183,237.8592,13157.0
2023-08-07 15:05:00,253.24,253.27,252.96,253.08,36571.0,237.8592,237.8873,237.5962,237.7089,36571.0
2023-08-07 15:10:00,253.15,253.4,253.05,253.08,14945.0,237.7746,238.0094,237.6807,237.7089,14945.0
2023-08-07 15:15:00,253.04,253.12,252.93,252.98,21165.0,237.6713,237.7465,237.568,237.615,21165.0
2023-08-07 15:20:00,252.98,253.19,252.86,252.91,18775.0,237.615,237.8122,237.5022,237.5492,18775.0
2023-08-07 15:25:00,252.87,253.23,252.82,253.06,18198.0,237.5116,237.8498,237.4647,237.6901,18198.0
2023-08-07 15:30:00,253.06,253.08,252.81,253.03,65158.0,237.6901,237.7089,237.4553,237.6619,65158.0
2023-08-07 15:35:00,253.06,253.28,252.91,253.13,26639.0,237.6901,237.8967,237.5492,237.7558,26639.0
2023-08-07 15:40:00,253.09,253.31,252.74,252.91,29231.0,237.7183,237.9249,237.3895,237.5492,29231.0
2023-08-07 15:45:00,252.88,253.16,252.81,253.12,51016.0,237.521,237.784,237.4553,237.7465,51016.0
2023-08-07 15:50:00,253.09,253.13,252.86,252.98,94528.0,237.7183,237.7558,237.5022,237.615,94528.0
2023-08-07 15:55:00,252.98,253.25,252.91,252.93,179073.0,237.615,237.8686,237.5492,237.568,179073.0
2023-08-08 09:30:00,257.51,260.75,256.5,260.7,217651.0,241.8698,244.913,240.9212,244.8661,217651.0
2023-08-08 09:35:00,260.75,261.78,259.74,260.63,173664.0,244.913,245.8805,243.9644,244.8003,173664.0
2023-08-08 09:40:00,260.6,262.01,260.38,261.75,98895.0,244.7721,246.0965,244.5655,245.8523,98895.0
2023-08-08 09:45:00,261.62,261.94,260.66,261.23,95905.0,245.7302,246.0308,244.8285,245.3639,95905.0
2023-08-08 09:50:00,261.16,262.15,260.9,261.88,70112.0,245.2981,246.228,245.0539,245.9744,70112.0
2023-08-08 09:55:00,261.85,262.08,260.63,261.62,96403.0,245.9462,246.1623,244.8003,245.7302,96403.0
2023-08-08 10:00:00,261.41,262.77,261.24,262.15,84403.0,245.533,246.8104,245.3733,246.228,84403.0
2023-08-08 10:05:00,261.99,262.38,261.46,261.74,73030.0,246.0777,246.444,245.5799,245.8429,73030.0
2023-08-08 10:10:00,261.74,261.86,261.07,261.19,69331.0,245.8429,245.9556,245.2136,245.3263,69331.0
2023-08-08 10:15:00,261.18,261.45,258.82,258.97,75429.0,245.3169,245.5705,243.1003,243.2411,75429.0
2023-08-08 10:20:00,259.06,259.86,258.0,259.52,101271.0,243.3257,244.0771,242.3301,243.7577,101271.0
2023-08-08 10:25:00,259.59,259.61,258.77,259.17,57620.0,243.8235,243.8423,243.0533,243.429,57620.0
2023-08-08 10:30:00,259.0,259.49,258.5,259.21,66673.0,243.2693,243.7296,242.7997,243.4666,66673.0
2023-08-08 10:35:00,259.33,259.84,259.2,259.28,19028.0,243.5793,244.0583,243.4572,243.5323,19028.0
2023-08-08 10:40:00,259.29,259.45,258.65,259.38,25036.0,243.5417,243.692,242.9406,243.6262,25036.0
2023-08-08 10:45:00,259.37,260.25,259.2,260.24,60523.0,243.6169,244.4434,243.4572,244.434,60523.0
2023-08-08 10:50:00,260.17,260.59,260.0,260.53,38924.0,244.3683,244.7628,244.2086,244.7064,38924.0
2023-08-08 10:55:00,260.46,261.03,260.15,260.92,47153.0,244.6407,245.176,244.3495,245.0727,47153.0
2023-08-08 11:00:00,260.87,261.5,260.85,261.34,36560.0,245.0257,245.6175,245.007,245.4672,36560.0
2023-08-08 11:05:00,261.3,262.19,261.12,262.1,52849.0,245.4296,246.2656,245.2606,246.181,52849.0
2023-08-08 11:10:00,262.11,262.49,262.08,262.43,33842.0,246.1904,246.5474,246.1623,246.491,33842.0
2023-08-08 11:15:00,262.36,262.4,261.06,261.44,24983.0,246.4253,246.4628,245.2042,245.5611,24983.0
2023-08-08 11:20:00,261.57,262.05,261.22,261.83,57700.0,245.6832,246.1341,245.3545,245.9274,57700.0
2023-08-08 11:25:00,261.88,262.37,261.78,262.37,34660.0,245.9744,246.4346,245.8805,246.4346,34660.0
2023-08-08 11:30:00,262.28,262.89,262.19,262.81,67678.0,246.3501,246.9231,246.2656,246.8479,67678.0
2023-08-08 11:35:00,262.85,263.78,262.76,263.07,80357.0,246.8855,247.759,246.801,247.0921,80357.0
2023-08-08 11:40:00,263.13,263.79,261.97,262.6,77762.0,247.1485,247.7684,246.0589,246.6507,77762.0
2023-08-08 11:45:00,262.49,262.81,262.35,262.63,44908.0,246.5474,246.8479,246.4159,246.6789,44908.0
2023-08-08 11:50:00,262.53,262.88,262.26,262.88,45281.0,246.5849,246.9137,246.3313,246.9137,45281.0
2023-08-08 11:55:00,262.81,263.26,262.39,263.06,44533.0,246.8479,247.2706,246.4534,247.0827,44533.0
2023-08-08 12:00:00,263.12,263.12,261.72,261.82,25156.0,247.1391,247.1391,245.8241,245.918,25156.0
2023-08-08 12:05:00,261.7,261.84,261.13,261.54,43536.0,245.8053,245.9368,245.27,245.6551,43536.0
2023-08-08 12:10:00,261.45,261.75,261.23,261.75,32397.0,245.5705,245.8523,245.3639,245.8523,32397.0
2023-08-08 12:15:00,261.72,262.89,261.68,262.85,38184.0,245.8241,246.9231,245.7866,246.8855,38184.0
2023-08-08 12:20:00,262.77,263.03,261.96,262.05,29531.0,246.8104,247.0546,246.0495,246.1341,29531.0
2023-08-08 12:25:00,262.0,262.55,261.77,262.1,19153.0,246.0871,246.6037,245.8711,246.181,19153.0
2023-08-08 12:30:00,262.13,262.13,261.42,261.5,31198.0,246.2092,246.2092,245.5423,245.6175,31198.0
2023-08-08 12:35:00,261.49,261.78,261.31,261.75,63844.0,245.6081,245.8805,245.439,245.8523,63844.0
2023-08-08 12:40:00,261.75,262.05,261.73,262.01,50611.0,245.8523,246.1341,245.8335,246.0965,50611.0
2023-08-08 12:45:00,262.0,262.28,261.95,262.17,16572.0,246.0871,246.3501,246.0402,246.2468,16572.0
2023-08-08 12:50:00,262.09,262.16,261.72,261.85,15959.0,246.1717,246.2374,245.8241,245.9462,15959.0
2023-08-08 12:55:00,261.8,262.07,261.58,261.63,10832.0,245.8993,246.1529,245.6926,245.7396,10832.0
2023-08-08 13:00:00,261.7,261.76,261.4,261.76,15566.0,245.8053,245.8617,245.5236,245.8617,15566.0
2023-08-08 13:05:00,261.73,262.33,261.73,262.2,14186.0,245.8335,246.3971,245.8335,246.275,14186.0
2023-08-08 13:10:00,262.22,262.22,261.84,261.91,12795.0,246.2938,246.2938,245.9368,246.0026,12795.0
2023-08-08 13:15:00,261.93,261.96,261.72,261.94,14341.0,246.0214,246.0495,245.8241,246.0308,14341.0
2023-08-08 13:20:00,261.92,262.21,261.4,261.42,10287.0,246.012,246.2844,245.5236,245.5423,10287.0
2023-08-08 13:25:00,261.37,261.72,261.37,261.53,11970.0,245.4954,245.8241,245.4954,245.6457,11970.0
2023-08-08 13:30:00,261.55,261.9,261.46,261.54,9600.0,245.6644,245.9932,245.5799,245.6551,9600.0
2023-08-08 13:35:00,261.54,261.59,261.32,261.39,10436.0,245.6551,245.702,245.4484,245.5142,10436.0
2023-08-08 13:40:00,261.46,261.56,261.04,261.04,8502.0,245.5799,245.6738,245.1854,245.1854,8502.0
2023-08-08 13:45:00,260.96,261.05,260.6,260.76,10535.0,245.1103,245.1948,244.7721,244.9224,10535.0
2023-08-08 13:50:00,260.83,260.83,260.45,260.56,10141.0,244.9882,244.9882,244.6313,244.7346,10141.0
2023-08-08 13:55:00,260.57,261.25,260.57,261.21,8107.0,244.744,245.3827,244.744,245.3451,8107.0
2023-08-08 14:00:00,261.21,261.32,260.99,261.14,12142.0,245.3451,245.4484,245.1385,245.2794,12142.0
2023-08-08 14:05:00,261.15,261.21,260.66,260.81,21514.0,245.2887,245.3451,244.8285,244.9694,21514.0
2023-08-08 14:10:00,260.69,260.75,260.31,260.55,14066.0,244.8567,244.913,244.4998,244.7252,14066.0
2023-08-08 14:15:00,260.58,260.72,260.28,260.63,33817.0,244.7534,244.8849,244.4716,244.8003,33817.0
2023-08-08 14:20:00,260.7,260.75,260.33,260.56,10940.0,244.8661,244.913,244.5185,244.7346,10940.0
2023-08-08 14:25:00,260.6,260.73,260.39,260.41,12596.0,244.7721,244.8943,244.5749,244.5937,12596.0
2023-08-08 14:30:00,260.47,260.56,260.1,260.37,11782.0,244.65,244.7346,244.3025,244.5561,11782.0
2023-08-08 14:35:00,260.33,260.49,260.06,260.21,13627.0,244.5185,244.6688,244.2649,244.4058,13627.0
2023-08-08 14:40:00,260.22,260.24,260.02,260.1,13620.0,244.4152,244.434,244.2274,244.3025,13620.0
2023-08-08 14:45:00,260.12,260.28,260.02,260.26,18546.0,244.3213,244.4716,244.2274,244.4528,18546.0
2023-08-08 14:50:00,260.24,260.56,260.23,260.43,11437.0,244.434,244.7346,244.4246,244.6125,11437.0
2023-08-08 14:55:00,260.43,260.7,260.2,260.69,16349.0,244.6125,244.8661,244.3964,244.8567,16349.0
2023-08-08 15:00:00,260.64,260.82,260.43,260.75,9788.0,244.8097,244.9788,244.6125,244.913,9788.0
2023-08-08 15:05:00,260.73,260.88,260.69,260.69,12670.0,244.8943,245.0351,244.8567,244.8567,12670.0
2023-08-08 15:10:00,260.69,260.73,260.44,260.44,16512.0,244.8567,244.8943,244.6219,244.6219,16512.0
2023-08-08 15:15:00,260.43,260.98,260.37,260.98,17047.0,244.6125,245.1291,244.5561,245.1291,17047.0
2023-08-08 15:20:00,260.94,261.09,260.85,261.03,19941.0,245.0915,245.2324,245.007,245.176,19941.0
2023-08-08 15:25:00,261.02,261.17,260.61,260.61,15329.0,245.1666,245.3075,244.7815,244.7815,15329.0
2023-08-08 15:30:00,260.61,260.94,260.33,260.35,28899.0,244.7815,245.0915,244.5185,244.5373,28899.0
2023-08-08 15:35:00,260.43,260.52,260.23,260.31,18642.0,244.6125,244.697,244.4246,244.4998,18642.0
2023-08-08 15:40:00,260.31,260.84,260.14,260.76,34897.0,244.4998,244.9976,244.3401,244.9224,34897.0
2023-08-08 15:45:00,260.76,261.12,260.71,260.88,38079.0,244.9224,245.2606,244.8755,245.0351,38079.0
2023-08-08 15:50:00,260.92,261.09,260.41,260.68,61738.0,245.0727,245.2324,244.5937,244.8473,61738.0
2023-08-08 15:55:00,260.73,261.06,260.73,260.75,129104.0,244.8943,245.2042,244.8943,244.913,129104.0
2023-08-09 09:30:00,259.92,262.74,259.8,262.12,63601.0,244.1334,246.7822,244.0207,246.1998,63601.0
2023-08-09 09:35:00,262.22,263.09,261.67,263.09,14203.0,246.2938,247.1109,245.7772,247.1109,14203.0
2023-08-09 09:40:00,262.73,262.98,261.11,261.35,16173.0,246.7728,247.0076,245.2512,245.4766,16173.0
2023-08-09 09:45:00,261.16,262.14,261.14,262.1,10612.0,245.2981,246.2186,245.2794,246.181,10612.0
2023-08-09 09:50:00,262.06,262.6,261.77,261.88,10590.0,246.1435,246.6507,245.8711,245.9744,10590.0
2023-08-09 09:55:00,261.94,261.98,261.33,261.8,13194.0,246.0308,246.0683,245.4578,245.8993,13194.0
2023-08-09 10:00:00,261.94,262.6,261.9,262.16,12313.0,246.0308,246.6507,245.9932,246.2374,12313.0
2023-08-09 10:05:00,262.22,262.4,261.74,262.36,32294.0,246.2938,246.4628,245.8429,246.4253,32294.0
2023-08-09 10:10:00,262.25,263.05,262.06,263.05,11793.0,246.3219,247.0733,246.1435,247.0733,11793.0
2023-08-09 10:15:00,263.05,263.2,262.77,262.99,12892.0,247.0733,247.2142,246.8104,247.017,12892.0
2023-08-09 10:20:00,263.07,263.22,262.58,262.58,13990.0,247.0921,247.233,246.6319,246.6319,13990.0
2023-08-09 10:25:00,262.74,262.91,262.59,262.77,6508.0,246.7822,246.9418,246.6413,246.8104,6508.0
2023-08-09 10:30:00,262.68,262.68,262.19,262.35,8320.0,246.7258,246.7258,246.2656,246.4159,8320.0
2023-08-09 10:35:00,262.48,263.3,262.48,263.2,12393.0,246.538,247.3082,246.538,247.2142,12393.0
2023-08-09 10:40:00,263.2,263.77,263.17,263.4,10923.0,247.2142,247.7496,247.1861,247.4021,10923.0
2023-08-09 10:45:00,263.46,263.46,262.96,263.17,22658.0,247.4584,247.4584,246.9888,247.1861,22658.0
2023-08-09 10:50:00,263.07,263.26,262.64,262.76,59017.0,247.0921,247.2706,246.6882,246.801,59017.0
2023-08-09 10:55:00,262.75,263.01,262.51,262.62,5893.0,246.7916,247.0358,246.5661,246.6695,5893.0
2023-08-09 11:00:00,262.64,262.86,262.04,262.31,7738.0,246.6882,246.8949,246.1247,246.3783,7738.0
2023-08-09 11:05:00,262.32,262.77,262.09,262.6,17136.0,246.3877,246.8104,246.1717,246.6507,17136.0
2023-08-09 11:10:00,262.54,262.57,262.06,262.35,9861.0,246.5943,246.6225,246.1435,246.4159,9861.0
2023-08-09 11:15:00,262.37,262.5,261.77,262.13,14762.0,246.4346,246.5567,245.8711,246.2092,14762.0
2023-08-09 11:20:00,262.14,262.37,261.92,262.0,10266.0,246.2186,246.4346,246.012,246.0871,10266.0
2023-08-09 11:25:00,262.0,262.05,261.55,261.78,12530.0,246.0871,246.1341,245.6644,245.8805,12530.0
2023-08-09 11:30:00,261.72,261.75,261.34,261.75,11302.0,245.8241,245.8523,245.4672,245.8523,11302.0
2023-08-09 11:35:00,261.69,261.75,261.3,261.37,7284.0,245.7959,245.8523,245.4296,245.4954,7284.0
2023-08-09 11:40:00,261.36,261.36,260.82,260.91,14286.0,245.486,245.486,244.9788,245.0633,14286.0
2023-08-09 11:45:00,260.95,260.95,260.33,260.63,20995.0,245.1009,245.1009,244.5185,244.8003,20995.0
2023-08-09 11:50:00,260.6,260.76,259.83,260.01,20227.0,244.7721,244.9224,244.0489,244.218,20227.0
2023-08-09 11:55:00,260.02,260.61,259.66,260.24,36286.0,244.2274,244.7815,243.8892,244.434,36286.0
2023-08-09 12:00:00,260.31,260.35,259.52,259.64,15426.0,244.4998,244.5373,243.7577,243.8705,15426.0
2023-08-09 12:05:00,259.58,260.35,259.56,260.04,16223.0,243.8141,244.5373,243.7953,244.2462,16223.0
2023-08-09 12:10:00,259.99,260.06,259.74,259.99,8201.0,244.1992,244.2649,243.9644,244.1992,8201.0
2023-08-09 12:15:00,260.07,260.3,259.95,260.22,13294.0,244.2743,244.4904,244.1616,244.4152,13294.0
2023-08-09 12:20:00,260.17,260.27,259.82,259.9,7231.0,244.3683,244.4622,244.0395,244.1147,7231.0
2023-08-09 12:25:00,259.84,260.1,259.75,259.75,9264.0,244.0583,244.3025,243.9738,243.9738,9264.0
2023-08-09 12:30:00,259.68,260.01,259.6,259.97,7856.0,243.908,244.218,243.8329,244.1804,7856.0
2023-08-09 12:35:00,260.01,260.21,259.82,259.97,9882.0,244.218,244.4058,244.0395,244.1804,9882.0
2023-08-09 12:40:00,259.91,260.09,259.69,259.75,13199.0,244.1241,244.2931,243.9174,243.9738,13199.0
2023-08-09 12:45:00,259.69,260.2,259.65,260.17,8830.0,243.9174,244.3964,243.8798,244.3683,8830.0
2023-08-09 12:50:00,260.18,260.37,260.1,260.23,7852.0,244.3777,244.5561,244.3025,244.4246,7852.0
2023-08-09 12:55:00,260.25,260.34,259.62,259.69,9681.0,244.4434,244.5279,243.8517,243.9174,9681.0
2023-08-09 13:00:00,259.62,259.95,259.52,259.83,5875.0,243.8517,244.1616,243.7577,244.0489,5875.0
2023-08-09 13:05:00,259.93,260.4,259.91,260.4,8833.0,244.1428,244.5843,244.1241,244.5843,8833.0
2023-08-09 13:10:00,260.4,260.5,260.24,260.44,6138.0,244.5843,244.6782,244.434,244.6219,6138.0
2023-08-09 13:15:00,260.36,260.59,260.26,260.52,11261.0,244.5467,244.7628,244.4528,244.697,11261.0
2023-08-09 13:20:00,260.48,260.61,260.27,260.61,15410.0,244.6594,244.7815,244.4622,244.7815,15410.0
2023-08-09 13:25:00,260.58,260.59,260.22,260.26,8201.0,244.7534,244.7628,244.4152,244.4528,8201.0
2023-08-09 13:30:00,260.36,260.36,260.0,260.2,8572.0,244.5467,244.5467,244.2086,244.3964,8572.0
2023-08-09 13:35:00,260.24,260.35,260.09,260.15,9378.0,244.434,244.5373,244.2931,244.3495,9378.0
2023-08-09 13:40:00,260.08,260.11,259.87,259.97,9445.0,244.2837,244.3119,244.0865,244.1804,9445.0
2023-08-09 13:45:00,259.99,260.15,259.62,259.62,11213.0,244.1992,244.3495,243.8517,243.8517,11213.0
2023-08-09 13:50:00,259.69,259.72,259.52,259.56,6110.0,243.9174,243.9456,243.7577,243.7953,6110.0
2023-08-09 13:55:00,259.56,259.93,259.44,259.93,13469.0,243.7953,244.1428,243.6826,244.1428,13469.0
2023-08-09 14:00:00,259.92,260.0,259.62,259.72,10045.0,244.1334,244.2086,243.8517,243.9456,10045.0
2023-08-09 14:05:00,259.75,259.88,259.65,259.79,5017.0,243.9738,244.0959,243.8798,244.0113,5017.0
2023-08-09 14:10:00,259.87,259.87,259.68,259.8,6357.0,244.0865,244.0865,243.908,244.0207,6357.0
2023-08-09 14:15:00,259.84,259.97,259.66,259.71,5299.0,244.0583,244.1804,243.8892,243.9362,5299.0
2023-08-09 14:20:00,259.81,259.96,259.72,259.91,6075.0,244.0301,244.171,243.9456,244.1241,6075.0
2023-08-09 14:25:00,259.94,260.01,259.87,260.01,2919.0,244.1522,244.218,244.0865,244.218,2919.0
2023-08-09 14:30:00,259.99,260.39,259.99,260.17,10229.0,244.1992,244.5749,244.1992,244.3683,10229.0
2023-08-09 14:35:00,260.24,260.33,260.11,260.18,3728.0,244.434,244.5185,244.3119,244.3777,3728.0
2023-08-09 14:40:00,260.17,260.59,260.12,260.52,12519.0,244.3683,244.7628,244.3213,244.697,12519.0
2023-08-09 14:45:00,260.53,260.55,260.09,260.43,8824.0,244.7064,244.7252,244.2931,244.6125,8824.0
2023-08-09 14:50:00,260.34,260.36,260.05,260.11,12234.0,244.5279,244.5467,244.2556,244.3119,12234.0
2023-08-09 14:55:00,260.11,260.16,259.89,259.94,8186.0,244.3119,244.3589,244.1053,244.1522,8186.0
2023-08-09 15:00:00,259.94,260.0,259.74,259.88,8673.0,244.1522,244.2086,243.9644,244.0959,8673.0
2023-08-09 15:05:00,259.92,260.03,259.83,259.99,14032.0,244.1334,244.2368,244.0489,244.1992,14032.0
2023-08-09 15:10:00,259.89,259.97,259.82,259.91,5586.0,244.1053,244.1804,244.0395,244.1241,5586.0
2023-08-09 15:15:00,259.89,259.94,259.74,259.84,7398.0,244.1053,244.1522,243.9644,244.0583,7398.0
2023-08-09 15:20:00,259.85,260.03,259.79,259.85,7390.0,244.0677,244.2368,244.0113,244.0677,7390.0
2023-08-09 15:25:00,259.86,260.02,259.83,259.9,6077.0,244.0771,244.2274,244.0489,244.1147,6077.0
2023-08-09 15:30:00,259.87,259.88,259.66,259.66,8094.0,244.0865,244.0959,243.8892,243.8892,8094.0
2023-08-09 15:35:00,259.65,259.79,259.53,259.58,11194.0,243.8798,244.0113,243.7671,243.8141,11194.0
2023-08-09 15:40:00,259.57,259.85,259.52,259.79,12429.0,243.8047,244.0677,243.7577,244.0113,12429.0
2023-08-09 15:45:00,259.73,259.76,259.18,259.36,18725.0,243.955,243.9832,243.4384,243.6075,18725.0
2023-08-09 15:50:00,259.27,259.66,259.15,259.26,36176.0,243.5229,243.8892,243.4102,243.5135,36176.0
2023-08-09 15:55:00,259.25,259.63,259.12,259.35,130208.0,243.5041,243.8611,243.382,243.5981,130208.0
2023-08-10 09:30:00,261.2,262.13,260.82,261.97,71226.0,245.3357,246.2092,244.9788,246.0589,71226.0
2023-08-10 09:35:00,261.98,262.04,261.27,261.34,28037.0,246.0683,246.1247,245.4015,245.4672,28037.0
2023-08-10 09:40:00,261.48,261.72,260.46,260.52,21503.0,245.5987,245.8241,244.6407,244.697,21503.0
2023-08-10 09:45:00,260.76,262.27,260.62,262.13,25132.0,244.9224,246.3407,244.7909,246.2092,25132.0
2023-08-10 09:50:00,262.19,262.93,261.9,262.9,40331.0,246.2656,246.9606,245.9932,246.9325,40331.0
2023-08-10 09:55:00,262.89,263.77,262.89,263.56,29897.0,246.9231,247.7496,246.9231,247.5524,29897.0
2023-08-10 10:00:00,263.57,263.9,263.42,263.9,20110.0,247.5618,247.8717,247.4209,247.8717,20110.0
2023-08-10 10:05:00,263.9,264.36,263.89,264.33,11145.0,247.8717,248.3038,247.8623,248.2756,11145.0
2023-08-10 10:10:00,264.27,264.53,263.94,264.45,10597.0,248.2192,248.4635,247.9093,248.3883,10597.0
2023-08-10 10:15:00,264.44,264.78,264.14,264.23,20890.0,248.3789,248.6983,248.0971,248.1817,20890.0
2023-08-10 10:20:00,264.16,264.42,263.81,263.83,6007.0,248.1159,248.3601,247.7872,247.806,6007.0
2023-08-10 10:25:00,263.82,264.15,263.68,263.86,5690.0,247.7966,248.1065,247.6651,247.8341,5690.0
2023-08-10 10:30:00,263.98,264.17,263.54,263.9,8526.0,247.9469,248.1253,247.5336,247.8717,8526.0
2023-08-10 10:35:00,263.8,264.13,263.71,263.76,9216.0,247.7778,248.0877,247.6933,247.7402,9216.0
2023-08-10 10:40:00,263.73,263.73,263.18,263.21,9594.0,247.712,247.712,247.1954,247.2236,9594.0
2023-08-10 10:45:00,263.33,263.33,262.15,262.56,17591.0,247.3363,247.3363,246.228,246.6131,17591.0
2023-08-10 10:50:00,262.3,262.95,262.23,262.86,9316.0,246.3689,246.9794,246.3031,246.8949,9316.0
2023-08-10 10:55:00,262.94,263.23,262.93,263.1,7407.0,246.97,247.2424,246.9606,247.1203,7407.0
2023-08-10 11:00:00,263.26,263.27,262.28,262.53,10614.0,247.2706,247.28,246.3501,246.5849,10614.0
2023-08-10 11:05:00,262.54,262.65,262.22,262.5,11639.0,246.5943,246.6976,246.2938,246.5567,11639.0
2023-08-10 11:10:00,262.57,262.83,262.37,262.67,8885.0,246.6225,246.8667,246.4346,246.7164,8885.0
2023-08-10 11:15:00,262.62,263.09,262.45,263.09,12552.0,246.6695,247.1109,246.5098,247.1109,12552.0
2023-08-10 11:20:00,263.16,263.26,262.87,262.97,8965.0,247.1767,247.2706,246.9043,246.9982,8965.0
2023-08-10 11:25:00,262.97,263.73,262.94,263.69,12582.0,246.9982,247.712,246.97,247.6745,12582.0
2023-08-10 11:30:00,263.66,263.66,263.06,263.43,56597.0,247.6463,247.6463,247.0827,247.4303,56597.0
2023-08-10 11:35:00,263.37,263.45,262.93,263.15,7132.0,247.3739,247.449,246.9606,247.1673,7132.0
2023-08-10 11:40:00,263.15,263.65,263.11,263.49,11663.0,247.1673,247.6369,247.1297,247.4866,11663.0
2023-08-10 11:45:00,263.5,263.51,263.13,263.18,7999.0,247.496,247.5054,247.1485,247.1954,7999.0
2023-08-10 11:50:00,263.24,263.24,262.61,262.65,6334.0,247.2518,247.2518,246.6601,246.6976,6334.0
2023-08-10 11:55:00,262.73,263.04,262.46,262.96,9469.0,246.7728,247.064,246.5192,246.9888,9469.0
2023-08-10 12:00:00,263.03,263.13,262.65,262.73,8229.0,247.0546,247.1485,246.6976,246.7728,8229.0
2023-08-10 12:05:00,262.65,262.66,262.24,262.24,6004.0,246.6976,246.707,246.3125,246.3125,6004.0
2023-08-10 12:10:00,262.23,262.35,262.16,262.24,4629.0,246.3031,246.4159,246.2374,246.3125,4629.0
2023-08-10 12:15:00,262.33,262.44,262.15,262.28,16888.0,246.3971,246.5004,246.228,246.3501,16888.0
2023-08-10 12:20:00,262.18,262.23,261.81,262.03,5925.0,246.2562,246.3031,245.9087,246.1153,5925.0
2023-08-10 12:25:00,262.01,262.4,261.84,262.33,11719.0,246.0965,246.4628,245.9368,246.3971,11719.0
2023-08-10 12:30:00,262.3,262.48,262.3,262.41,1579.0,246.3689,246.538,246.3689,246.4722,1579.0
2023-08-10 12:35:00,262.5,262.88,262.37,262.83,6804.0,246.5567,246.9137,246.4346,246.8667,6804.0
2023-08-10 12:40:00,262.82,262.97,262.59,262.86,5434.0,246.8573,246.9982,246.6413,246.8949,5434.0
2023-08-10 12:45:00,262.88,262.94,262.65,262.84,7107.0,246.9137,246.97,246.6976,246.8761,7107.0
2023-08-10 12:50:00,262.9,262.93,262.42,262.46,9242.0,246.9325,246.9606,246.4816,246.5192,9242.0
2023-08-10 12:55:00,262.55,262.64,262.04,262.24,12356.0,246.6037,246.6882,246.1247,246.3125,12356.0
2023-08-10 13:00:00,262.13,262.44,262.13,262.3,2994.0,246.2092,246.5004,246.2092,246.3689,2994.0
2023-08-10 13:05:00,262.51,262.72,262.43,262.68,16152.0,246.5661,246.7634,246.491,246.7258,16152.0
2023-08-10 13:10:00,262.55,262.81,262.48,262.78,7002.0,246.6037,246.8479,246.538,246.8197,7002.0
2023-08-10 13:15:00,262.81,262.9,262.4,262.49,7832.0,246.8479,246.9325,246.4628,246.5474,7832.0
2023-08-10 13:20:00,262.46,262.52,262.17,262.41,14166.0,246.5192,246.5755,246.2468,246.4722,14166.0
2023-08-10 13:25:00,262.32,262.58,262.23,262.53,13461.0,246.3877,246.6319,246.3031,246.5849,13461.0
2023-08-10 13:30:00,262.49,262.56,262.35,262.44,5892.0,246.5474,246.6131,246.4159,246.5004,5892.0
2023-08-10 13:35:00,262.5,262.54,262.29,262.54,7531.0,246.5567,246.5943,246.3595,246.5943,7531.0
2023-08-10 13:40:00,262.6,262.77,262.55,262.77,15709.0,246.6507,246.8104,246.6037,246.8104,15709.0
2023-08-10 13:45:00,262.91,263.1,262.88,262.98,7715.0,246.9418,247.1203,246.9137,247.0076,7715.0
2023-08-10 13:50:00,262.97,263.15,262.66,262.67,14147.0,246.9982,247.1673,246.707,246.7164,14147.0
2023-08-10 13:55:00,262.63,262.75,262.52,262.58,17643.0,246.6789,246.7916,246.5755,246.6319,17643.0
2023-08-10 14:00:00,262.62,262.85,262.62,262.85,6296.0,246.6695,246.8855,246.6695,246.8855,6296.0
2023-08-10 14:05:00,262.88,263.35,262.87,263.19,9639.0,246.9137,247.3551,246.9043,247.2048,9639.0
2023-08-10 14:10:00,263.24,263.44,263.11,263.43,8933.0,247.2518,247.4397,247.1297,247.4303,8933.0
2023-08-10 14:15:00,263.43,263.5,263.22,263.35,6554.0,247.4303,247.496,247.233,247.3551,6554.0
2023-08-10 14:20:00,263.38,263.6,263.3,263.54,6261.0,247.3833,247.5899,247.3082,247.5336,6261.0
2023-08-10 14:25:00,263.49,263.56,263.32,263.32,4241.0,247.4866,247.5524,247.3269,247.3269,4241.0
2023-08-10 14:30:00,263.34,263.45,263.23,263.3,6646.0,247.3457,247.449,247.2424,247.3082,6646.0
2023-08-10 14:35:00,263.33,263.36,263.08,263.32,5348.0,247.3363,247.3645,247.1015,247.3269,5348.0
2023-08-10 14:40:00,263.22,263.27,263.07,263.12,3766.0,247.233,247.28,247.0921,247.1391,3766.0
2023-08-10 14:45:00,263.24,263.39,263.06,263.23,3316.0,247.2518,247.3927,247.0827,247.2424,3316.0
2023-08-10 14:50:00,263.17,263.47,263.17,263.29,4713.0,247.1861,247.4678,247.1861,247.2988,4713.0
2023-08-10 14:55:00,263.29,263.54,263.16,263.48,5838.0,247.2988,247.5336,247.1767,247.4772,5838.0
2023-08-10 15:00:00,263.47,263.47,262.97,262.98,4059.0,247.4678,247.4678,246.9982,247.0076,4059.0
2023-08-10 15:05:00,263.11,263.16,262.92,262.96,6083.0,247.1297,247.1767,246.9512,246.9888,6083.0
2023-08-10 15:10:00,263.07,263.09,262.68,262.91,9625.0,247.0921,247.1109,246.7258,246.9418,9625.0
2023-08-10 15:15:00,262.91,262.91,262.66,262.73,3188.0,246.9418,246.9418,246.707,246.7728,3188.0
2023-08-10 15:20:00,262.79,262.83,262.44,262.57,8080.0,246.8291,246.8667,246.5004,246.6225,8080.0
2023-08-10 15:25:00,262.5,262.56,262.19,262.31,8282.0,246.5567,246.6131,246.2656,246.3783,8282.0
2023-08-10 15:30:00,262.29,262.29,261.83,261.89,10362.0,246.3595,246.3595,245.9274,245.9838,10362.0
2023-08-10 15:35:00,261.84,261.97,261.77,261.87,6886.0,245.9368,246.0589,245.8711,245.965,6886.0
2023-08-10 15:40:00,261.85,261.92,261.52,261.65,8695.0,245.9462,246.012,245.6363,245.7584,8695.0
2023-08-10 15:45:00,261.66,261.87,261.42,261.82,9590.0,245.7678,245.965,245.5423,245.918,9590.0
2023-08-10 15:50:00,261.75,261.93,261.66,261.81,26806.0,245.8523,246.0214,245.7678,245.9087,26806.0
2023-08-10 15:55:00,261.92,262.12,261.86,262.06,57517.0,246.012,246.1998,245.9556,246.1435,57517.0
2023-08-11 09:30:00,262.21,262.5,261.63,262.09,39426.0,246.2844,246.5567,245.7396,246.1717,39426.0
2023-08-11 09:35:00,261.96,262.35,261.51,261.54,22054.0,246.0495,246.4159,245.6269,245.6551,22054.0
2023-08-11 09:40:00,261.32,262.16,260.83,262.16,41747.0,245.4484,246.2374,244.9882,246.2374,41747.0
2023-08-11 09:45:00,262.0,262.15,261.55,261.75,23981.0,246.0871,246.228,245.6644,245.8523,23981.0
2023-08-11 09:50:00,261.73,262.91,261.73,262.91,74472.0,245.8335,246.9418,245.8335,246.9418,74472.0
2023-08-11 09:55:00,262.99,262.99,262.06,262.57,10057.0,247.017,247.017,246.1435,246.6225,10057.0
2023-08-11 10:00:00,262.57,262.88,262.4,262.5,7122.0,246.6225,246.9137,246.4628,246.5567,7122.0
2023-08-11 10:05:00,262.43,262.65,262.2,262.21,7627.0,246.491,246.6976,246.275,246.2844,7627.0
2023-08-11 10:10:00,262.31,262.65,262.3,262.43,5859.0,246.3783,246.6976,246.3689,246.491,5859.0
2023-08-11 10:15:00,262.31,263.39,262.23,263.32,29509.0,246.3783,247.3927,246.3031,247.3269,29509.0
2023-08-11 10:20:00,263.49,263.71,263.18,263.67,13164.0,247.4866,247.6933,247.1954,247.6557,13164.0
2023-08-11 10:25:00,263.57,263.7,263.37,263.44,7071.0,247.5618,247.6839,247.3739,247.4397,7071.0
2023-08-11 10:30:00,263.54,263.87,263.41,263.75,10974.0,247.5336,247.8435,247.4115,247.7308,10974.0
2023-08-11 10:35:00,263.73,263.99,263.5,263.97,19423.0,247.712,247.9563,247.496,247.9375,19423.0
2023-08-11 10:40:00,263.98,264.11,263.69,263.84,17885.0,247.9469,248.069,247.6745,247.8154,17885.0
2023-08-11 10:45:00,263.95,264.0,263.32,263.33,6384.0,247.9187,247.9656,247.3269,247.3363,6384.0
2023-08-11 10:50:00,263.28,263.28,262.76,262.79,16430.0,247.2894,247.2894,246.801,246.8291,16430.0
2023-08-11 10:55:00,262.85,263.11,262.39,262.39,10639.0,246.8855,247.1297,246.4534,246.4534,10639.0
2023-08-11 11:00:00,262.38,262.61,262.18,262.31,5707.0,246.444,246.6601,246.2562,246.3783,5707.0
2023-08-11 11:05:00,262.17,262.41,262.1,262.32,4450.0,246.2468,246.4722,246.181,246.3877,4450.0
2023-08-11 11:10:00,262.35,262.46,262.13,262.21,3975.0,246.4159,246.5192,246.2092,246.2844,3975.0
2023-08-11 11:15:00,262.11,262.27,261.85,261.94,8424.0,246.1904,246.3407,245.9462,246.0308,8424.0
2023-08-11 11:20:00,261.85,262.18,261.85,261.98,7433.0,245.9462,246.2562,245.9462,246.0683,7433.0
2023-08-11 11:25:00,262.05,262.28,261.96,262.18,2781.0,246.1341,246.3501,246.0495,246.2562,2781.0
2023-08-11 11:30:00,262.13,262.18,261.71,261.75,7200.0,246.2092,246.2562,245.8147,245.8523,7200.0
2023-08-11 11:35:00,261.79,261.87,261.52,261.74,5808.0,245.8899,245.965,245.6363,245.8429,5808.0
2023-08-11 11:40:00,261.65,261.87,261.55,261.79,2252.0,245.7584,245.965,245.6644,245.8899,2252.0
2023-08-11 11:45:00,261.88,261.99,261.74,261.86,3646.0,245.9744,246.0777,245.8429,245.9556,3646.0
2023-08-11 11:50:00,261.75,261.86,261.53,261.67,2860.0,245.8523,245.9556,245.6457,245.7772,2860.0
2023-08-11 11:55:00,261.58,261.98,261.52,261.98,7699.0,245.6926,246.0683,245.6363,246.0683,7699.0
2023-08-11 12:00:00,262.2,262.48,262.12,262.41,2416.0,246.275,246.538,246.1998,246.4722,2416.0
2023-08-11 12:05:00,262.33,262.5,262.16,262.17,2303.0,246.3971,246.5567,246.2374,246.2468,2303.0
2023-08-11 12:10:00,262.11,262.55,262.11,262.55,5700.0,246.1904,246.6037,246.1904,246.6037,5700.0
2023-08-11 12:15:00,262.6,262.67,262.37,262.37,2280.0,246.6507,246.7164,246.4346,246.4346,2280.0
2023-08-11 12:20:00,262.25,262.29,262.13,262.16,4436.0,246.3219,246.3595,246.2092,246.2374,4436.0
2023-08-11 12:25:00,262.15,262.15,261.75,261.84,3714.0,246.228,246.228,245.8523,245.9368,3714.0
2023-08-11 12:30:00,261.79,261.92,261.61,261.61,6353.0,245.8899,246.012,245.7208,245.7208,6353.0
2023-08-11 12:35:00,261.67,261.69,261.52,261.54,7605.0,245.7772,245.7959,245.6363,245.6551,7605.0
2023-08-11 12:40:00,261.53,261.75,261.52,261.72,7368.0,245.6457,245.8523,245.6363,245.8241,7368.0
2023-08-11 12:45:00,261.7,261.92,261.7,261.92,1896.0,245.8053,246.012,245.8053,246.012,1896.0
2023-08-11 12:50:00,261.84,261.87,261.65,261.68,3800.0,245.9368,245.965,245.7584,245.7866,3800.0
2023-08-11 12:55:00,261.69,261.7,261.44,261.56,14529.0,245.7959,245.8053,245.5611,245.6738,14529.0
2023-08-11 13:00:00,261.49,261.74,261.49,261.74,3884.0,245.6081,245.8429,245.6081,245.8429,3884.0
2023-08-11 13:05:00,261.6,261.6,261.43,261.57,3596.0,245.7114,245.7114,245.5517,245.6832,3596.0
2023-08-11 13:10:00,261.56,261.8,261.51,261.65,3132.0,245.6738,245.8993,245.6269,245.7584,3132.0
2023-08-11 13:15:00,261.71,261.75,261.62,261.73,4143.0,245.8147,245.8523,245.7302,245.8335,4143.0
2023-08-11 13:20:00,261.75,262.15,261.72,261.98,9830.0,245.8523,246.228,245.8241,246.0683,9830.0
2023-08-11 13:25:00,262.0,262.22,261.99,262.2,3900.0,246.0871,246.2938,246.0777,246.275,3900.0
2023-08-11 13:30:00,262.26,262.33,262.13,262.23,7558.0,246.3313,246.3971,246.2092,246.3031,7558.0
2023-08-11 13:35:00,262.22,262.5,262.22,262.35,6232.0,246.2938,246.5567,246.2938,246.4159,6232.0
2023-08-11 13:40:00,262.33,262.52,262.33,262.38,24980.0,246.3971,246.5755,246.3971,246.444,24980.0
2023-08-11 13:45:00,262.4,262.49,262.24,262.42,4245.0,246.4628,246.5474,246.3125,246.4816,4245.0
2023-08-11 13:50:00,262.4,262.56,262.32,262.44,5581.0,246.4628,246.6131,246.3877,246.5004,5581.0
2023-08-11 13:55:00,262.44,262.52,262.31,262.42,2816.0,246.5004,246.5755,246.3783,246.4816,2816.0
2023-08-11 14:00:00,262.51,262.51,262.32,262.44,5686.0,246.5661,246.5661,246.3877,246.5004,5686.0
2023-08-11 14:05:00,262.46,262.66,262.46,262.5,7599.0,246.5192,246.707,246.5192,246.5567,7599.0
2023-08-11 14:10:00,262.5,262.63,262.41,262.41,6837.0,246.5567,246.6789,246.4722,246.4722,6837.0
2023-08-11 14:15:00,262.37,262.58,262.31,262.58,1944.0,246.4346,246.6319,246.3783,246.6319,1944.0
2023-08-11 14:20:00,262.53,262.75,262.32,262.73,7033.0,246.5849,246.7916,246.3877,246.7728,7033.0
2023-08-11 14:25:00,262.92,262.96,262.75,262.94,2697.0,246.9512,246.9888,246.7916,246.97,2697.0
2023-08-11 14:30:00,262.89,263.13,262.8,262.87,7076.0,246.9231,247.1485,246.8385,246.9043,7076.0
2023-08-11 14:35:00,262.81,262.81,262.46,262.76,4902.0,246.8479,246.8479,246.5192,246.801,4902.0
2023-08-11 14:40:00,262.78,263.05,262.74,262.75,5643.0,246.8197,247.0733,246.7822,246.7916,5643.0
2023-08-11 14:45:00,262.69,262.9,262.68,262.83,3207.0,246.7352,246.9325,246.7258,246.8667,3207.0
2023-08-11 14:50:00,262.78,262.9,262.72,262.74,3318.0,246.8197,246.9325,246.7634,246.7822,3318.0
2023-08-11 14:55:00,262.8,262.9,262.76,262.79,3680.0,246.8385,246.9325,246.801,246.8291,3680.0
2023-08-11 15:00:00,262.74,262.74,262.48,262.49,5925.0,246.7822,246.7822,246.538,246.5474,5925.0
2023-08-11 15:05:00,262.44,262.65,262.29,262.29,8501.0,246.5004,246.6976,246.3595,246.3595,8501.0
2023-08-11 15:10:00,262.29,262.44,262.26,262.38,4076.0,246.3595,246.5004,246.3313,246.444,4076.0
2023-08-11 15:15:00,262.38,262.43,262.24,262.24,5637.0,246.444,246.491,246.3125,246.3125,5637.0
2023-08-11 15:20:00,262.25,262.55,262.16,262.52,8765.0,246.3219,246.6037,246.2374,246.5755,8765.0
2023-08-11 15:25:00,262.56,262.7,262.42,262.46,5498.0,246.6131,246.7446,246.4816,246.5192,5498.0
2023-08-11 15:30:00,262.44,262.58,262.4,262.51,8475.0,246.5004,246.6319,246.4628,246.5661,8475.0
2023-08-11 15:35:00,262.55,262.59,262.42,262.47,4757.0,246.6037,246.6413,246.4816,246.5286,4757.0
2023-08-11 15:40:00,262.47,262.47,262.26,262.43,8391.0,246.5286,246.5286,246.3313,246.491,8391.0
2023-08-11 15:45:00,262.36,262.41,262.12,262.23,10399.0,246.4253,246.4722,246.1998,246.3031,10399.0
2023-08-11 15:50:00,262.17,262.39,262.1,262.29,19690.0,246.2468,246.4534,246.181,246.3595,19690.0
2023-08-11 15:55:00,262.31,262.6,262.06,262.57,86807.0,246.3783,246.6507,246.1435,246.6225,86807.0
2023-08-14 09:30:00,262.47,262.47,260.8,261.8,47535.0,246.5286,246.5286,244.96,245.8993,47535.0
2023-08-14 09:35:00,261.8,263.15,261.8,262.46,21815.0,245.8993,247.1673,245.8993,246.5192,21815.0
2023-08-14 09:40:00,262.34,262.56,261.7,262.39,13395.0,246.4065,246.6131,245.8053,246.4534,13395.0
2023-08-14 09:45:00,262.39,262.95,262.24,262.59,9389.0,246.4534,246.9794,246.3125,246.6413,9389.0
2023-08-14 09:50:00,262.74,263.47,262.55,263.12,16073.0,246.7822,247.4678,246.6037,247.1391,16073.0
2023-08-14 09:55:00,262.92,263.38,262.88,262.97,19708.0,246.9512,247.3833,246.9137,246.9982,19708.0
2023-08-14 10:00:00,262.9,263.09,262.72,263.03,8616.0,246.9325,247.1109,246.7634,247.0546,8616.0
2023-08-14 10:05:00,262.91,263.28,262.85,262.85,12570.0,246.9418,247.2894,246.8855,246.8855,12570.0
2023-08-14 10:10:00,262.9,263.33,262.67,263.19,6536.0,246.9325,247.3363,246.7164,247.2048,6536.0
2023-08-14 10:15:00,263.16,263.29,262.91,262.98,22601.0,247.1767,247.2988,246.9418,247.0076,22601.0
2023-08-14 10:20:00,263.06,263.16,262.76,262.76,10190.0,247.0827,247.1767,246.801,246.801,10190.0
2023-08-14 10:25:00,262.76,262.98,262.76,262.9,3319.0,246.801,247.0076,246.801,246.9325,3319.0
2023-08-14 10:30:00,262.89,263.05,262.61,262.83,10633.0,246.9231,247.0733,246.6601,246.8667,10633.0
2023-08-14 10:35:00,262.77,262.79,262.24,262.66,9439.0,246.8104,246.8291,246.3125,246.707,9439.0
2023-08-14 10:40:00,262.8,262.8,262.31,262.47,9998.0,246.8385,246.8385,246.3783,246.5286,9998.0
2023-08-14 10:45:00,262.45,262.68,262.44,262.58,7059.0,246.5098,246.7258,246.5004,246.6319,7059.0
2023-08-14 10:50:00,262.48,262.61,262.38,262.4,8918.0,246.538,246.6601,246.444,246.4628,8918.0
2023-08-14 10:55:00,262.39,262.52,262.11,262.44,12096.0,246.4534,246.5755,246.1904,246.5004,12096.0
2023-08-14 11:00:00,262.44,262.48,262.14,262.24,6905.0,246.5004,246.538,246.2186,246.3125,6905.0
2023-08-14 11:05:00,262.22,262.25,261.84,261.85,5937.0,246.2938,246.3219,245.9368,245.9462,5937.0
2023-08-14 11:10:00,261.84,261.91,261.73,261.81,7421.0,245.9368,246.0026,245.8335,245.9087,7421.0
2023-08-14 11:15:00,261.85,261.92,261.68,261.8,3696.0,245.9462,246.012,245.7866,245.8993,3696.0
2023-08-14 11:20:00,261.83,262.01,261.77,261.77,2160.0,245.9274,246.0965,245.8711,245.8711,2160.0
2023-08-14 11:25:00,261.91,261.99,261.78,261.91,5571.0,246.0026,246.0777,245.8805,246.0026,5571.0
2023-08-14 11:30:00,261.91,261.92,261.62,261.73,3502.0,246.0026,246.012,245.7302,245.8335,3502.0
2023-08-14 11:35:00,261.76,261.98,261.62,261.98,4276.0,245.8617,246.0683,245.7302,246.0683,4276.0
2023-08-14 11:40:00,261.9,262.06,261.9,262.05,4773.0,245.9932,246.1435,245.9932,246.1341,4773.0
2023-08-14 11:45:00,262.06,262.37,262.06,262.32,3245.0,246.1435,246.4346,246.1435,246.3877,3245.0
2023-08-14 11:50:00,262.17,262.64,262.17,262.32,9527.0,246.2468,246.6882,246.2468,246.3877,9527.0
2023-08-14 11:55:00,262.32,262.37,261.81,261.81,10927.0,246.3877,246.4346,245.9087,245.9087,10927.0
2023-08-14 12:00:00,261.87,262.42,261.87,262.26,4922.0,245.965,246.4816,245.965,246.3313,4922.0
2023-08-14 12:05:00,262.34,262.39,262.07,262.07,6786.0,246.4065,246.4534,246.1529,246.1529,6786.0
2023-08-14 12:10:00,262.08,262.19,261.79,261.86,3979.0,246.1623,246.2656,245.8899,245.9556,3979.0
2023-08-14 12:15:00,261.9,261.91,261.35,261.5,2343.0,245.9932,246.0026,245.4766,245.6175,2343.0
2023-08-14 12:20:00,261.5,261.51,261.26,261.47,5307.0,245.6175,245.6269,245.3921,245.5893,5307.0
2023-08-14 12:25:00,261.29,261.42,261.11,261.41,2895.0,245.4202,245.5423,245.2512,245.533,2895.0
2023-08-14 12:30:00,261.31,261.6,261.16,261.22,5285.0,245.439,245.7114,245.2981,245.3545,5285.0
2023-08-14 12:35:00,261.22,261.57,261.06,261.5,3484.0,245.3545,245.6832,245.2042,245.6175,3484.0
2023-08-14 12:40:00,261.46,261.63,261.41,261.46,1480.0,245.5799,245.7396,245.533,245.5799,1480.0
2023-08-14 12:45:00,261.62,261.65,261.5,261.58,3430.0,245.7302,245.7584,245.6175,245.6926,3430.0
2023-08-14 12:50:00,261.59,261.59,261.36,261.5,2198.0,245.702,245.702,245.486,245.6175,2198.0
2023-08-14 12:55:00,261.47,261.57,261.43,261.51,3111.0,245.5893,245.6832,245.5517,245.6269,3111.0
2023-08-14 13:00:00,261.47,261.74,261.4,261.62,4147.0,245.5893,245.8429,245.5236,245.7302,4147.0
2023-08-14 13:05:00,261.61,261.87,261.61,261.87,2319.0,245.7208,245.965,245.7208,245.965,2319.0
2023-08-14 13:10:00,261.87,262.04,261.83,261.95,3255.0,245.965,246.1247,245.9274,246.0402,3255.0
2023-08-14 13:15:00,262.02,262.02,261.88,261.88,1675.0,246.1059,246.1059,245.9744,245.9744,1675.0
2023-08-14 13:20:00,261.93,261.93,261.62,261.74,4762.0,246.0214,246.0214,245.7302,245.8429,4762.0
2023-08-14 13:25:00,261.7,261.7,261.44,261.63,3604.0,245.8053,245.8053,245.5611,245.7396,3604.0
2023-08-14 13:30:00,261.66,261.86,261.66,261.77,2026.0,245.7678,245.9556,245.7678,245.8711,2026.0
2023-08-14 13:35:00,261.9,261.93,261.62,261.71,4640.0,245.9932,246.0214,245.7302,245.8147,4640.0
2023-08-14 13:40:00,261.67,261.67,261.51,261.52,6047.0,245.7772,245.7772,245.6269,245.6363,6047.0
2023-08-14 13:45:00,261.56,261.62,261.39,261.41,3602.0,245.6738,245.7302,245.5142,245.533,3602.0
2023-08-14 13:50:00,261.46,261.47,261.05,261.19,6034.0,245.5799,245.5893,245.1948,245.3263,6034.0
2023-08-14 13:55:00,261.28,261.29,261.01,261.29,3256.0,245.4108,245.4202,245.1572,245.4202,3256.0
2023-08-14 14:00:00,261.34,261.54,261.26,261.38,7550.0,245.4672,245.6551,245.3921,245.5048,7550.0
2023-08-14 14:05:00,261.36,261.46,261.28,261.42,2867.0,245.486,245.5799,245.4108,245.5423,2867.0
2023-08-14 14:10:00,261.28,261.51,261.28,261.46,3736.0,245.4108,245.6269,245.4108,245.5799,3736.0
2023-08-14 14:15:00,261.54,261.56,261.46,261.48,3460.0,245.6551,245.6738,245.5799,245.5987,3460.0
2023-08-14 14:20:00,261.52,261.74,261.52,261.61,2674.0,245.6363,245.8429,245.6363,245.7208,2674.0
2023-08-14 14:25:00,261.66,261.73,261.57,261.71,1868.0,245.7678,245.8335,245.6832,245.8147,1868.0
2023-08-14 14:30:00,261.63,261.72,261.52,261.69,3658.0,245.7396,245.8241,245.6363,245.7959,3658.0
2023-08-14 14:35:00,261.71,261.84,261.48,261.55,2350.0,245.8147,245.9368,245.5987,245.6644,2350.0
2023-08-14 14:40:00,261.5,261.61,261.4,261.43,6404.0,245.6175,245.7208,245.5236,245.5517,6404.0
2023-08-14 14:45:00,261.47,261.47,261.23,261.27,4003.0,245.5893,245.5893,245.3639,245.4015,4003.0
2023-08-14 14:50:00,261.27,261.39,261.25,261.34,1818.0,245.4015,245.5142,245.3827,245.4672,1818.0
2023-08-14 14:55:00,261.26,261.28,261.2,261.24,1334.0,245.3921,245.4108,245.3357,245.3733,1334.0
2023-08-14 15:00:00,261.19,261.37,261.19,261.31,7148.0,245.3263,245.4954,245.3263,245.439,7148.0
2023-08-14 15:05:00,261.29,261.35,261.09,261.24,3265.0,245.4202,245.4766,245.2324,245.3733,3265.0
2023-08-14 15:10:00,261.17,261.24,260.93,260.93,12861.0,245.3075,245.3733,245.0821,245.0821,12861.0
2023-08-14 15:15:00,260.93,261.03,260.66,260.68,13549.0,245.0821,245.176,244.8285,244.8473,13549.0
2023-08-14 15:20:00,260.68,260.73,260.29,260.3,17503.0,244.8473,244.8943,244.481,244.4904,17503.0
2023-08-14 15:25:00,260.35,260.35,260.1,260.16,7230.0,244.5373,244.5373,244.3025,244.3589,7230.0
2023-08-14 15:30:00,260.14,260.3,259.85,260.04,11667.0,244.3401,244.4904,244.0677,244.2462,11667.0
2023-08-14 15:35:00,260.02,260.34,260.02,260.29,11138.0,244.2274,244.5279,244.2274,244.481,11138.0
2023-08-14 15:40:00,260.25,260.55,260.22,260.49,10087.0,244.4434,244.7252,244.4152,244.6688,10087.0
2023-08-14 15:45:00,260.54,260.57,260.24,260.35,24173.0,244.7158,244.744,244.434,244.5373,24173.0
2023-08-14 15:50:00,260.33,260.81,260.29,260.68,34369.0,244.5185,244.9694,244.481,244.8473,34369.0
2023-08-14 15:55:00,260.73,261.02,260.56,260.95,61874.0,244.8943,245.1666,244.7346,245.1009,61874.0
2023-08-15 09:30:00,261.31,261.54,259.96,260.42,39416.0,245.439,245.6551,244.171,244.6031,39416.0
2023-08-15 09:35:00,260.63,261.79,260.22,261.79,12237.0,244.8003,245.8899,244.4152,245.8899,12237.0
2023-08-15 09:40:00,261.76,261.98,260.6,261.84,14497.0,245.8617,246.0683,244.7721,245.9368,14497.0
2023-08-15 09:45:00,261.84,262.09,261.37,261.81,12661.0,245.9368,246.1717,245.4954,245.9087,12661.0
2023-08-15 09:50:00,261.65,262.41,261.48,262.17,10672.0,245.7584,246.4722,245.5987,246.2468,10672.0
2023-08-15 09:55:00,262.17,263.77,262.17,263.77,15286.0,246.2468,247.7496,246.2468,247.7496,15286.0
2023-08-15 10:00:00,263.75,264.15,263.53,263.94,31248.0,247.7308,248.1065,247.5242,247.9093,31248.0
2023-08-15 10:05:00,264.0,264.39,263.52,264.16,23920.0,247.9656,248.332,247.5148,248.1159,23920.0
2023-08-15 10:10:00,264.18,264.18,263.43,263.81,17045.0,248.1347,248.1347,247.4303,247.7872,17045.0
2023-08-15 10:15:00,263.7,263.7,262.94,263.44,13952.0,247.6839,247.6839,246.97,247.4397,13952.0
2023-08-15 10:20:00,263.54,263.91,263.46,263.63,11855.0,247.5336,247.8811,247.4584,247.6181,11855.0
2023-08-15 10:25:00,263.53,264.25,263.49,264.25,15147.0,247.5242,248.2005,247.4866,248.2005,15147.0
2023-08-15 10:30:00,264.08,264.33,263.63,264.22,14653.0,248.0408,248.2756,247.6181,248.1723,14653.0
2023-08-15 10:35:00,264.23,264.68,264.1,264.56,15436.0,248.1817,248.6043,248.0596,248.4916,15436.0
2023-08-15 10:40:00,264.56,264.78,264.33,264.65,13349.0,248.4916,248.6983,248.2756,248.5762,13349.0
2023-08-15 10:45:00,264.6,264.89,264.51,264.68,12705.0,248.5292,248.8016,248.4447,248.6043,12705.0
2023-08-15 10:50:00,264.71,265.3,264.64,264.86,26829.0,248.6325,249.1867,248.5668,248.7734,26829.0
2023-08-15 10:55:00,264.88,265.27,264.81,264.81,15944.0,248.7922,249.1585,248.7264,248.7264,15944.0
2023-08-15 11:00:00,264.85,265.07,264.45,264.74,19711.0,248.764,248.9707,248.3883,248.6607,19711.0
2023-08-15 11:05:00,264.92,265.26,264.88,265.18,13479.0,248.8298,249.1491,248.7922,249.074,13479.0
2023-08-15 11:10:00,265.08,265.17,264.78,265.16,10982.0,248.98,249.0646,248.6983,249.0552,10982.0
2023-08-15 11:15:00,265.11,265.18,264.72,264.73,13341.0,249.0082,249.074,248.6419,248.6513,13341.0
2023-08-15 11:20:00,264.75,264.81,264.42,264.5,8227.0,248.6701,248.7264,248.3601,248.4353,8227.0
2023-08-15 11:25:00,264.56,264.85,264.16,264.3,14478.0,248.4916,248.764,248.1159,248.2474,14478.0
2023-08-15 11:30:00,264.36,264.48,264.09,264.48,6697.0,248.3038,248.4165,248.0502,248.4165,6697.0
2023-08-15 11:35:00,264.51,264.76,264.51,264.71,5375.0,248.4447,248.6795,248.4447,248.6325,5375.0
2023-08-15 11:40:00,264.71,264.72,264.38,264.43,12230.0,248.6325,248.6419,248.3226,248.3695,12230.0
2023-08-15 11:45:00,264.5,264.77,264.44,264.69,7809.0,248.4353,248.6889,248.3789,248.6137,7809.0
2023-08-15 11:50:00,264.72,264.88,264.69,264.85,6458.0,248.6419,248.7922,248.6137,248.764,6458.0
2023-08-15 11:55:00,264.86,264.98,264.81,264.87,5339.0,248.7734,248.8861,248.7264,248.7828,5339.0
2023-08-15 12:00:00,264.87,265.02,264.78,265.02,7407.0,248.7828,248.9237,248.6983,248.9237,7407.0
2023-08-15 12:05:00,264.99,265.24,264.82,265.08,13542.0,248.8955,249.1303,248.7358,248.98,13542.0
2023-08-15 12:10:00,264.99,265.1,264.81,264.95,8439.0,248.8955,248.9988,248.7264,248.8579,8439.0
2023-08-15 12:15:00,265.01,265.09,264.88,265.01,5255.0,248.9143,248.9894,248.7922,248.9143,5255.0
2023-08-15 12:20:00,265.1,265.26,265.03,265.25,11721.0,248.9988,249.1491,248.9331,249.1397,11721.0
2023-08-15 12:25:00,265.29,265.36,265.1,265.25,5788.0,249.1773,249.243,248.9988,249.1397,5788.0
2023-08-15 12:30:00,265.26,265.27,264.86,264.9,6724.0,249.1491,249.1585,248.7734,248.811,6724.0
2023-08-15 12:35:00,264.99,265.27,264.99,265.23,6048.0,248.8955,249.1585,248.8955,249.1209,6048.0
2023-08-15 12:40:00,265.19,265.21,265.06,265.13,6760.0,249.0834,249.1022,248.9613,249.027,6760.0
2023-08-15 12:45:00,265.13,265.28,264.56,264.72,12275.0,249.027,249.1679,248.4916,248.6419,12275.0
2023-08-15 12:50:00,264.72,265.2,264.58,265.02,6405.0,248.6419,249.0928,248.5104,248.9237,6405.0
2023-08-15 12:55:00,264.95,265.15,264.86,265.09,6587.0,248.8579,249.0458,248.7734,248.9894,6587.0
2023-08-15 13:00:00,265.04,265.39,264.98,265.3,9801.0,248.9425,249.2712,248.8861,249.1867,9801.0
2023-08-15 13:05:00,265.33,265.52,265.3,265.43,18256.0,249.2149,249.3933,249.1867,249.3088,18256.0
2023-08-15 13:10:00,265.44,265.7,265.39,265.68,11971.0,249.3182,249.5624,249.2712,249.5436,11971.0
2023-08-15 13:15:00,265.67,265.88,265.57,265.71,13297.0,249.5342,249.7315,249.4403,249.5718,13297.0
2023-08-15 13:20:00,265.67,266.03,265.58,266.03,13740.0,249.5342,249.8724,249.4497,249.8724,13740.0
2023-08-15 13:25:00,265.98,266.42,265.98,266.26,14816.0,249.8254,250.2387,249.8254,250.0884,14816.0
2023-08-15 13:30:00,266.27,266.48,266.18,266.31,17049.0,250.0978,250.295,250.0132,250.1353,17049.0
2023-08-15 13:35:00,266.3,266.47,266.06,266.37,12521.0,250.126,250.2856,249.9005,250.1917,12521.0
2023-08-15 13:40:00,266.28,266.39,266.1,266.33,17516.0,250.1072,250.2105,249.9381,250.1541,17516.0
2023-08-15 13:45:00,266.34,266.48,266.2,266.25,17133.0,250.1635,250.295,250.032,250.079,17133.0
2023-08-15 13:50:00,266.3,266.37,266.16,266.35,8139.0,250.126,250.1917,249.9945,250.1729,8139.0
2023-08-15 13:55:00,266.25,266.49,266.09,266.4,12005.0,250.079,250.3044,249.9287,250.2199,12005.0
2023-08-15 14:00:00,266.43,266.48,266.1,266.18,21085.0,250.2481,250.295,249.9381,250.0132,21085.0
2023-08-15 14:05:00,266.23,266.32,266.04,266.1,11821.0,250.0602,250.1447,249.8817,249.9381,11821.0
2023-08-15 14:10:00,266.06,266.34,265.89,266.22,17658.0,249.9005,250.1635,249.7409,250.0508,17658.0
2023-08-15 14:15:00,266.21,266.48,266.13,266.16,17469.0,250.0414,250.295,249.9663,249.9945,17469.0
2023-08-15 14:20:00,266.16,266.43,266.03,266.38,12722.0,249.9945,250.2481,249.8724,250.2011,12722.0
2023-08-15 14:25:00,266.32,266.37,266.1,266.19,11195.0,250.1447,250.1917,249.9381,250.0226,11195.0
2023-08-15 14:30:00,266.24,266.57,266.12,266.52,19675.0,250.0696,250.3796,249.9569,250.3326,19675.0
2023-08-15 14:35:00,266.51,266.53,266.23,266.29,17995.0,250.3232,250.342,250.0602,250.1166,17995.0
2023-08-15 14:40:00,266.3,266.47,266.2,266.44,9861.0,250.126,250.2856,250.032,250.2574,9861.0
2023-08-15 14:45:00,266.41,266.54,266.34,266.38,10480.0,250.2293,250.3514,250.1635,250.2011,10480.0
2023-08-15 14:50:00,266.41,266.46,266.22,266.23,12816.0,250.2293,250.2762,250.0508,250.0602,12816.0
2023-08-15 14:55:00,266.22,266.28,265.91,266.02,17427.0,250.0508,250.1072,249.7596,249.863,17427.0
2023-08-15 15:00:00,265.99,266.05,265.64,265.79,17723.0,249.8348,249.8911,249.506,249.6469,17723.0
2023-08-15 15:05:00,265.75,265.8,265.54,265.56,13628.0,249.6094,249.6563,249.4121,249.4309,13628.0
2023-08-15 15:10:00,265.6,265.78,265.56,265.63,14542.0,249.4685,249.6375,249.4309,249.4966,14542.0
2023-08-15 15:15:00,265.67,265.75,265.55,265.64,13532.0,249.5342,249.6094,249.4215,249.506,13532.0
2023-08-15 15:20:00,265.71,265.77,265.43,265.44,30558.0,249.5718,249.6281,249.3088,249.3182,30558.0
2023-08-15 15:25:00,265.43,265.48,264.82,264.9,28678.0,249.3088,249.3558,248.7358,248.811,28678.0
2023-08-15 15:30:00,264.91,265.05,264.67,265.02,27982.0,248.8204,248.9519,248.595,248.9237,27982.0
2023-08-15 15:35:00,265.01,265.31,265.0,265.22,42129.0,248.9143,249.1961,248.9049,249.1115,42129.0
2023-08-15 15:40:00,265.19,265.72,265.19,265.36,36840.0,249.0834,249.5812,249.0834,249.243,36840.0
2023-08-15 15:45:00,265.36,266.01,265.35,266.01,42199.0,249.243,249.8536,249.2337,249.8536,42199.0
2023-08-15 15:50:00,265.96,266.58,265.74,266.51,88568.0,249.8066,250.3889,249.6,250.3232,88568.0
2023-08-15 15:55:00,266.48,266.63,266.0,266.06,159128.0,250.295,250.4359,249.8442,249.9005,159128.0
2023-08-16 09:30:00,265.93,266.7,265.38,266.66,46792.0,249.7784,250.5017,249.2618,250.4641,46792.0
2023-08-16 09:35:00,266.64,267.42,266.52,267.05,18363.0,250.4453,251.1779,250.3326,250.8304,18363.0
2023-08-16 09:40:00,267.06,268.02,267.06,267.98,20550.0,250.8398,251.7415,250.8398,251.7039,20550.0
2023-08-16 09:45:00,267.97,268.13,267.45,268.08,16410.0,251.6945,251.8448,251.2061,251.7978,16410.0
2023-08-16 09:50:00,267.9,268.24,267.49,267.49,23323.0,251.6288,251.9481,251.2437,251.2437,23323.0
2023-08-16 09:55:00,267.54,267.54,266.66,266.84,10330.0,251.2906,251.2906,250.4641,250.6332,10330.0
2023-08-16 10:00:00,266.79,267.31,266.77,266.87,13620.0,250.5862,251.0746,250.5674,250.6613,13620.0
2023-08-16 10:05:00,266.9,267.02,266.6,266.65,11420.0,250.6895,250.8022,250.4077,250.4547,11420.0
2023-08-16 10:10:00,266.65,267.13,266.6,267.05,7629.0,250.4547,250.9055,250.4077,250.8304,7629.0
2023-08-16 10:15:00,266.94,267.15,266.8,267.01,8738.0,250.7271,250.9243,250.5956,250.7928,8738.0
2023-08-16 10:20:00,267.09,267.54,266.91,266.92,10361.0,250.868,251.2906,250.6989,250.7083,10361.0
2023-08-16 10:25:00,267.0,267.1,266.71,266.76,14026.0,250.7834,250.8774,250.511,250.558,14026.0
2023-08-16 10:30:00,266.83,267.21,266.63,267.21,7353.0,250.6238,250.9807,250.4359,250.9807,7353.0
2023-08-16 10:35:00,267.38,267.52,266.76,266.92,37140.0,251.1404,251.2719,250.558,250.7083,37140.0
2023-08-16 10:40:00,267.0,267.2,266.85,267.2,6240.0,250.7834,250.9713,250.6425,250.9713,6240.0
2023-08-16 10:45:00,267.21,267.36,266.91,267.12,7364.0,250.9807,251.1216,250.6989,250.8961,7364.0
2023-08-16 10:50:00,267.12,267.29,266.79,266.8,6637.0,250.8961,251.0558,250.5862,250.5956,6637.0
2023-08-16 10:55:00,266.88,267.13,266.8,266.94,4067.0,250.6707,250.9055,250.5956,250.7271,4067.0
2023-08-16 11:00:00,266.9,267.13,266.7,267.13,9066.0,250.6895,250.9055,250.5017,250.9055,9066.0
2023-08-16 11:05:00,267.14,267.31,267.05,267.11,5849.0,250.9149,251.0746,250.8304,250.8868,5849.0
2023-08-16 11:10:00,267.07,267.07,266.75,266.85,4919.0,250.8492,250.8492,250.5486,250.6425,4919.0
2023-08-16 11:15:00,266.85,266.95,266.64,266.92,8915.0,250.6425,250.7365,250.4453,250.7083,8915.0
2023-08-16 11:20:00,266.86,267.09,266.8,266.95,7631.0,250.6519,250.868,250.5956,250.7365,7631.0
2023-08-16 11:25:00,266.87,266.89,266.56,266.8,9787.0,250.6613,250.6801,250.3702,250.5956,9787.0
2023-08-16 11:30:00,266.78,267.01,266.74,267.01,8978.0,250.5768,250.7928,250.5392,250.7928,8978.0
2023-08-16 11:35:00,266.91,267.01,266.62,266.62,8266.0,250.6989,250.7928,250.4265,250.4265,8266.0
2023-08-16 11:40:00,266.62,266.85,266.44,266.54,5570.0,250.4265,250.6425,250.2574,250.3514,5570.0
2023-08-16 11:45:00,266.51,266.69,266.42,266.51,3200.0,250.3232,250.4923,250.2387,250.3232,3200.0
2023-08-16 11:50:00,266.44,266.65,266.3,266.62,9323.0,250.2574,250.4547,250.126,250.4265,9323.0
2023-08-16 11:55:00,266.57,266.65,266.13,266.34,3971.0,250.3796,250.4547,249.9663,250.1635,3971.0
2023-08-16 12:00:00,266.3,266.47,266.22,266.22,2751.0,250.126,250.2856,250.0508,250.0508,2751.0
2023-08-16 12:05:00,266.36,266.43,266.12,266.12,3304.0,250.1823,250.2481,249.9569,249.9569,3304.0
2023-08-16 12:10:00,266.05,266.1,265.86,266.06,7164.0,249.8911,249.9381,249.7127,249.9005,7164.0
2023-08-16 12:15:00,266.04,266.38,266.04,266.35,22213.0,249.8817,250.2011,249.8817,250.1729,22213.0
2023-08-16 12:20:00,266.22,266.51,265.94,266.4,9379.0,250.0508,250.3232,249.7878,250.2199,9379.0
2023-08-16 12:25:00,266.37,266.42,266.16,266.29,4291.0,250.1917,250.2387,249.9945,250.1166,4291.0
2023-08-16 12:30:00,266.26,266.61,266.19,266.47,6238.0,250.0884,250.4171,250.0226,250.2856,6238.0
2023-08-16 12:35:00,266.56,266.6,266.44,266.6,5221.0,250.3702,250.4077,250.2574,250.4077,5221.0
2023-08-16 12:40:00,266.58,266.67,266.46,266.5,10357.0,250.3889,250.4735,250.2762,250.3138,10357.0
2023-08-16 12:45:00,266.66,266.75,266.54,266.59,5268.0,250.4641,250.5486,250.3514,250.3983,5268.0
2023-08-16 12:50:00,266.55,266.69,266.51,266.52,1935.0,250.3608,250.4923,250.3232,250.3326,1935.0
2023-08-16 12:55:00,266.59,266.62,266.46,266.49,1378.0,250.3983,250.4265,250.2762,250.3044,1378.0
2023-08-16 13:00:00,266.5,266.61,266.46,266.46,6320.0,250.3138,250.4171,250.2762,250.2762,6320.0
2023-08-16 13:05:00,266.5,266.6,266.0,266.08,16431.0,250.3138,250.4077,249.8442,249.9193,16431.0
2023-08-16 13:10:00,266.08,266.25,266.02,266.21,6231.0,249.9193,250.079,249.863,250.0414,6231.0
2023-08-16 13:15:00,266.29,266.47,266.14,266.18,11625.0,250.1166,250.2856,249.9757,250.0132,11625.0
2023-08-16 13:20:00,266.17,266.48,266.08,266.41,5566.0,250.0038,250.295,249.9193,250.2293,5566.0
2023-08-16 13:25:00,266.44,266.49,266.13,266.24,8189.0,250.2574,250.3044,249.9663,250.0696,8189.0
2023-08-16 13:30:00,266.18,266.27,266.06,266.27,5874.0,250.0132,250.0978,249.9005,250.0978,5874.0
2023-08-16 13:35:00,266.17,266.38,266.09,266.29,5794.0,250.0038,250.2011,249.9287,250.1166,5794.0
2023-08-16 13:40:00,266.28,266.39,266.1,266.39,6153.0,250.1072,250.2105,249.9381,250.2105,6153.0
2023-08-16 13:45:00,266.31,266.71,266.31,266.63,5089.0,250.1353,250.511,250.1353,250.4359,5089.0
2023-08-16 13:50:00,266.55,266.77,266.47,266.62,7246.0,250.3608,250.5674,250.2856,250.4265,7246.0
2023-08-16 13:55:00,266.64,266.71,266.45,266.69,7597.0,250.4453,250.511,250.2668,250.4923,7597.0
2023-08-16 14:00:00,266.7,266.79,266.55,266.6,15856.0,250.5017,250.5862,250.3608,250.4077,15856.0
2023-08-16 14:05:00,266.57,266.71,266.22,266.46,8634.0,250.3796,250.511,250.0508,250.2762,8634.0
2023-08-16 14:10:00,266.4,266.49,266.09,266.47,9616.0,250.2199,250.3044,249.9287,250.2856,9616.0
2023-08-16 14:15:00,266.36,266.64,266.3,266.58,10939.0,250.1823,250.4453,250.126,250.3889,10939.0
2023-08-16 14:20:00,266.6,267.0,266.6,266.86,6042.0,250.4077,250.7834,250.4077,250.6519,6042.0
2023-08-16 14:25:00,266.89,267.0,266.51,266.86,13740.0,250.6801,250.7834,250.3232,250.6519,13740.0
2023-08-16 14:30:00,266.8,267.02,266.63,266.75,15799.0,250.5956,250.8022,250.4359,250.5486,15799.0
2023-08-16 14:35:00,266.71,266.82,266.53,266.67,46095.0,250.511,250.6144,250.342,250.4735,46095.0
2023-08-16 14:40:00,266.56,266.66,266.4,266.49,6590.0,250.3702,250.4641,250.2199,250.3044,6590.0
2023-08-16 14:45:00,266.51,266.6,266.38,266.44,11234.0,250.3232,250.4077,250.2011,250.2574,11234.0
2023-08-16 14:50:00,266.38,266.6,266.23,266.59,14285.0,250.2011,250.4077,250.0602,250.3983,14285.0
2023-08-16 14:55:00,266.62,266.71,266.42,266.52,14267.0,250.4265,250.511,250.2387,250.3326,14267.0
2023-08-16 15:00:00,266.48,266.48,265.97,266.06,6900.0,250.295,250.295,249.816,249.9005,6900.0
2023-08-16 15:05:00,266.12,266.18,265.99,266.03,15725.0,249.9569,250.0132,249.8348,249.8724,15725.0
2023-08-16 15:10:00,266.0,266.09,265.43,265.54,16151.0,249.8442,249.9287,249.3088,249.4121,16151.0
2023-08-16 15:15:00,265.56,265.67,265.37,265.55,10905.0,249.4309,249.5342,249.2524,249.4215,10905.0
2023-08-16 15:20:00,265.53,265.6,265.14,265.24,13087.0,249.4027,249.4685,249.0364,249.1303,13087.0
2023-08-16 15:25:00,265.24,265.26,264.81,264.89,17172.0,249.1303,249.1491,248.7264,248.8016,17172.0
2023-08-16 15:30:00,264.87,264.87,264.58,264.74,11082.0,248.7828,248.7828,248.5104,248.6607,11082.0
2023-08-16 15:35:00,264.73,264.95,264.59,264.94,8466.0,248.6513,248.8579,248.5198,248.8486,8466.0
2023-08-16 15:40:00,264.91,265.52,264.9,265.44,17093.0,248.8204,249.3933,248.811,249.3182,17093.0
2023-08-16 15:45:00,265.34,265.41,265.09,265.26,14875.0,249.2243,249.29,248.9894,249.1491,14875.0
2023-08-16 15:50:00,265.13,265.71,265.05,265.65,50928.0,249.027,249.5718,248.9519,249.5154,50928.0
2023-08-16 15:55:00,265.57,265.57,264.97,265.06,139123.0,249.4403,249.4403,248.8767,248.9613,139123.0
2023-08-17 09:30:00,264.11,264.5,263.35,263.68,40090.0,250.0716,250.4408,249.352,249.6644,40090.0
2023-08-17 09:35:00,263.44,263.86,263.27,263.86,5124.0,249.4372,249.8349,249.2762,249.8349,5124.0
2023-08-17 09:40:00,263.72,263.99,263.52,263.74,12529.0,249.7023,249.9579,249.5129,249.7212,12529.0
2023-08-17 09:45:00,263.61,264.04,263.55,264.02,5667.0,249.5981,250.0053,249.5413,249.9864,5667.0
2023-08-17 09:50:00,263.88,264.29,263.37,264.29,14688.0,249.8538,250.242,249.3709,250.242,14688.0
2023-08-17 09:55:00,264.29,265.19,264.04,264.93,14193.0,250.242,251.0942,250.0053,250.848,14193.0
2023-08-17 10:00:00,264.93,265.87,264.78,265.57,22952.0,250.848,251.738,250.706,251.454,22952.0
2023-08-17 10:05:00,265.57,265.59,264.83,265.48,11694.0,251.454,251.4729,250.7533,251.3687,11694.0
2023-08-17 10:10:00,265.5,265.87,265.26,265.72,21350.0,251.3877,251.738,251.1604,251.596,21350.0
2023-08-17 10:15:00,265.72,266.39,265.69,266.13,22337.0,251.596,252.2304,251.5676,251.9842,22337.0
2023-08-17 10:20:00,266.13,266.5,265.75,265.75,17304.0,251.9842,252.3345,251.6244,251.6244,17304.0
2023-08-17 10:25:00,265.85,266.08,265.62,265.66,10909.0,251.7191,251.9369,251.5013,251.5392,10909.0
2023-08-17 10:30:00,265.65,265.65,264.9,264.9,15979.0,251.5297,251.5297,250.8196,250.8196,15979.0
2023-08-17 10:35:00,264.85,265.3,264.71,265.12,10994.0,250.7722,251.1983,250.6397,251.0279,10994.0
2023-08-17 10:40:00,265.11,265.65,265.01,265.29,24041.0,251.0184,251.5297,250.9237,251.1888,24041.0
2023-08-17 10:45:00,265.33,265.39,265.0,265.25,9470.0,251.2267,251.2835,250.9143,251.151,9470.0
2023-08-17 10:50:00,265.19,265.32,264.96,265.19,5861.0,251.0942,251.2173,250.8764,251.0942,5861.0
2023-08-17 10:55:00,265.27,265.33,265.07,265.09,8754.0,251.1699,251.2267,250.9805,250.9995,8754.0
2023-08-17 11:00:00,265.11,265.29,264.89,264.92,7196.0,251.0184,251.1888,250.8101,250.8385,7196.0
2023-08-17 11:05:00,264.89,265.06,264.82,264.93,5856.0,250.8101,250.9711,250.7438,250.848,5856.0
2023-08-17 11:10:00,264.92,265.11,264.83,264.92,6889.0,250.8385,251.0184,250.7533,250.8385,6889.0
2023-08-17 11:15:00,264.96,265.04,264.65,264.82,9231.0,250.8764,250.9521,250.5829,250.7438,9231.0
2023-08-17 11:20:00,264.88,265.25,264.88,265.01,10887.0,250.8006,251.151,250.8006,250.9237,10887.0
2023-08-17 11:25:00,265.01,265.58,264.94,265.31,18457.0,250.9237,251.4634,250.8574,251.2078,18457.0
2023-08-17 11:30:00,265.28,265.41,265.06,265.07,7501.0,251.1794,251.3025,250.9711,250.9805,7501.0
2023-08-17 11:35:00,265.07,265.31,264.95,265.17,7008.0,250.9805,251.2078,250.8669,251.0752,7008.0
2023-08-17 11:40:00,265.12,265.25,264.82,264.82,6265.0,251.0279,251.151,250.7438,250.7438,6265.0
2023-08-17 11:45:00,264.9,264.95,264.53,264.53,5205.0,250.8196,250.8669,250.4692,250.4692,5205.0
2023-08-17 11:50:00,264.62,265.16,264.62,264.9,6901.0,250.5545,251.0658,250.5545,250.8196,6901.0
2023-08-17 11:55:00,264.81,265.5,264.81,265.49,9211.0,250.7344,251.3877,250.7344,251.3782,9211.0
2023-08-17 12:00:00,265.65,265.73,265.36,265.38,7221.0,251.5297,251.6055,251.2551,251.2741,7221.0
2023-08-17 12:05:00,265.44,265.53,265.1,265.31,4073.0,251.3309,251.4161,251.0089,251.2078,4073.0
2023-08-17 12:10:00,265.31,265.55,265.28,265.55,4588.0,251.2078,251.435,251.1794,251.435,4588.0
2023-08-17 12:15:00,265.52,265.87,265.45,265.76,10233.0,251.4066,251.738,251.3403,251.6339,10233.0
2023-08-17 12:20:00,265.93,266.5,265.82,266.5,10234.0,251.7948,252.3345,251.6907,252.3345,10234.0
2023-08-17 12:25:00,266.35,266.43,265.93,266.02,11074.0,252.1925,252.2683,251.7948,251.88,11074.0
2023-08-17 12:30:00,266.02,266.15,265.82,266.14,6512.0,251.88,252.0031,251.6907,251.9937,6512.0
2023-08-17 12:35:00,266.13,266.32,266.0,266.17,6983.0,251.9842,252.1641,251.8611,252.0221,6983.0
2023-08-17 12:40:00,266.24,266.3,266.05,266.09,5614.0,252.0883,252.1452,251.9084,251.9463,5614.0
2023-08-17 12:45:00,266.12,266.58,265.99,266.58,26992.0,251.9747,252.4103,251.8516,252.4103,26992.0
2023-08-17 12:50:00,266.5,266.58,266.38,266.38,7794.0,252.3345,252.4103,252.2209,252.2209,7794.0
2023-08-17 12:55:00,266.38,266.52,266.16,266.23,14376.0,252.2209,252.3535,252.0126,252.0789,14376.0
2023-08-17 13:00:00,266.25,266.28,265.73,265.84,5661.0,252.0978,252.1262,251.6055,251.7096,5661.0
2023-08-17 13:05:00,265.79,265.87,265.58,265.67,6184.0,251.6623,251.738,251.4634,251.5486,6184.0
2023-08-17 13:10:00,265.73,266.04,265.72,265.88,8754.0,251.6055,251.899,251.596,251.7475,8754.0
2023-08-17 13:15:00,265.94,266.02,265.84,265.9,4420.0,251.8043,251.88,251.7096,251.7664,4420.0
2023-08-17 13:20:00,265.82,265.95,265.73,265.85,5894.0,251.6907,251.8138,251.6055,251.7191,5894.0
2023-08-17 13:25:00,265.79,265.86,265.65,265.65,6521.0,251.6623,251.7285,251.5297,251.5297,6521.0
2023-08-17 13:30:00,265.7,265.72,265.36,265.36,7894.0,251.5771,251.596,251.2551,251.2551,7894.0
2023-08-17 13:35:00,265.34,265.55,265.22,265.46,6218.0,251.2362,251.435,251.1226,251.3498,6218.0
2023-08-17 13:40:00,265.48,265.49,265.16,265.38,9736.0,251.3687,251.3782,251.0658,251.2741,9736.0
2023-08-17 13:45:00,265.31,265.55,265.25,265.53,10085.0,251.2078,251.435,251.151,251.4161,10085.0
2023-08-17 13:50:00,265.53,265.63,265.43,265.61,6442.0,251.4161,251.5108,251.3214,251.4918,6442.0
2023-08-17 13:55:00,265.6,265.86,265.54,265.74,9374.0,251.4824,251.7285,251.4256,251.6149,9374.0
2023-08-17 14:00:00,265.73,265.73,265.39,265.44,4240.0,251.6055,251.6055,251.2835,251.3309,4240.0
2023-08-17 14:05:00,265.3,265.33,265.03,265.1,12290.0,251.1983,251.2267,250.9427,251.0089,12290.0
2023-08-17 14:10:00,265.12,265.14,264.79,264.99,10292.0,251.0279,251.0468,250.7154,250.9048,10292.0
2023-08-17 14:15:00,264.98,265.07,264.76,264.98,8323.0,250.8953,250.9805,250.687,250.8953,8323.0
2023-08-17 14:20:00,264.97,265.09,264.81,265.09,7437.0,250.8859,250.9995,250.7344,250.9995,7437.0
2023-08-17 14:25:00,265.06,265.1,264.84,264.92,12716.0,250.9711,251.0089,250.7628,250.8385,12716.0
2023-08-17 14:30:00,264.87,264.92,264.58,264.76,10540.0,250.7912,250.8385,250.5166,250.687,10540.0
2023-08-17 14:35:00,264.68,264.74,264.48,264.69,3697.0,250.6113,250.6681,250.4219,250.6207,3697.0
2023-08-17 14:40:00,264.68,264.77,264.54,264.67,11783.0,250.6113,250.6965,250.4787,250.6018,11783.0
2023-08-17 14:45:00,264.75,264.81,264.39,264.78,8651.0,250.6775,250.7344,250.3367,250.706,8651.0
2023-08-17 14:50:00,264.74,264.85,264.59,264.75,9121.0,250.6681,250.7722,250.5261,250.6775,9121.0
2023-08-17 14:55:00,264.8,264.87,264.54,264.86,11021.0,250.7249,250.7912,250.4787,250.7817,11021.0
2023-08-17 15:00:00,264.87,265.01,264.78,264.8,11552.0,250.7912,250.9237,250.706,250.7249,11552.0
2023-08-17 15:05:00,264.79,265.06,264.79,265.02,6200.0,250.7154,250.9711,250.7154,250.9332,6200.0
2023-08-17 15:10:00,264.97,265.15,264.92,265.03,37129.0,250.8859,251.0563,250.8385,250.9427,37129.0
2023-08-17 15:15:00,265.09,265.11,264.85,265.0,19759.0,250.9995,251.0184,250.7722,250.9143,19759.0
2023-08-17 15:20:00,265.0,265.0,264.62,264.71,11240.0,250.9143,250.9143,250.5545,250.6397,11240.0
2023-08-17 15:25:00,264.68,265.0,264.67,264.82,13073.0,250.6113,250.9143,250.6018,250.7438,13073.0
2023-08-17 15:30:00,264.82,265.01,264.74,264.89,18947.0,250.7438,250.9237,250.6681,250.8101,18947.0
2023-08-17 15:35:00,264.88,264.94,264.65,264.86,12340.0,250.8006,250.8574,250.5829,250.7817,12340.0
2023-08-17 15:40:00,264.84,264.98,264.45,264.54,21786.0,250.7628,250.8953,250.3935,250.4787,21786.0
2023-08-17 15:45:00,264.56,264.78,264.48,264.64,15778.0,250.4976,250.706,250.4219,250.5734,15778.0
2023-08-17 15:50:00,264.61,264.75,264.17,264.43,48189.0,250.545,250.6775,250.1284,250.3746,48189.0
2023-08-17 15:55:00,264.42,264.44,263.78,263.82,130529.0,250.3651,250.384,249.7591,249.797,130529.0
2023-08-18 09:30:00,262.7,262.99,262.0,262.25,100412.0,248.7365,249.0111,248.0737,248.3104,100412.0
2023-08-18 09:35:00,262.37,262.39,261.42,261.75,7321.0,248.4241,248.443,247.5246,247.837,7321.0
2023-08-18 09:40:00,261.74,261.79,261.08,261.48,39907.0,247.8275,247.8749,247.2026,247.5814,39907.0
2023-08-18 09:45:00,261.5,262.42,261.5,262.22,143876.0,247.6003,248.4714,247.6003,248.282,143876.0
2023-08-18 09:50:00,261.94,262.3,261.79,261.79,10162.0,248.0169,248.3578,247.8749,247.8749,10162.0
2023-08-18 09:55:00,262.0,262.32,261.99,262.19,9121.0,248.0737,248.3767,248.0643,248.2536,9121.0
2023-08-18 10:00:00,262.3,262.84,262.21,262.68,14512.0,248.3578,248.8691,248.2726,248.7176,14512.0
2023-08-18 10:05:00,262.82,262.83,262.45,262.82,8913.0,248.8501,248.8596,248.4998,248.8501,8913.0
2023-08-18 10:10:00,262.75,262.75,261.6,261.7,8280.0,248.7839,248.7839,247.695,247.7897,8280.0
2023-08-18 10:15:00,261.75,261.77,261.33,261.48,11621.0,247.837,247.8559,247.4393,247.5814,11621.0
2023-08-18 10:20:00,261.44,261.66,261.07,261.65,12531.0,247.5435,247.7518,247.1932,247.7423,12531.0
2023-08-18 10:25:00,261.54,261.62,261.29,261.61,6612.0,247.6382,247.7139,247.4015,247.7045,6612.0
2023-08-18 10:30:00,261.65,261.92,261.46,261.78,17548.0,247.7423,247.998,247.5624,247.8654,17548.0
2023-08-18 10:35:00,261.78,262.0,261.41,261.45,7528.0,247.8654,248.0737,247.5151,247.553,7528.0
2023-08-18 10:40:00,261.45,261.84,261.43,261.84,8430.0,247.553,247.9222,247.534,247.9222,8430.0
2023-08-18 10:45:00,261.84,261.84,261.66,261.78,4288.0,247.9222,247.9222,247.7518,247.8654,4288.0
2023-08-18 10:50:00,261.76,262.0,261.73,261.97,7254.0,247.8465,248.0737,247.8181,248.0453,7254.0
2023-08-18 10:55:00,262.0,262.13,261.77,262.05,3999.0,248.0737,248.1968,247.8559,248.1211,3999.0
2023-08-18 11:00:00,262.07,262.28,261.88,261.89,8847.0,248.14,248.3388,247.9601,247.9696,8847.0
2023-08-18 11:05:00,261.99,262.2,261.79,261.79,10487.0,248.0643,248.2631,247.8749,247.8749,10487.0
2023-08-18 11:10:00,261.91,262.12,261.78,261.86,8287.0,247.9885,248.1873,247.8654,247.9412,8287.0
2023-08-18 11:15:00,261.87,262.13,261.75,261.76,5963.0,247.9506,248.1968,247.837,247.8465,5963.0
2023-08-18 11:20:00,261.78,262.1,261.69,262.05,9468.0,247.8654,248.1684,247.7802,248.1211,9468.0
2023-08-18 11:25:00,262.01,262.5,262.01,262.43,8834.0,248.0832,248.5471,248.0832,248.4809,8834.0
2023-08-18 11:30:00,262.47,262.81,262.37,262.74,53730.0,248.5187,248.8407,248.4241,248.7744,53730.0
2023-08-18 11:35:00,262.74,262.84,262.34,262.54,21418.0,248.7744,248.8691,248.3956,248.585,21418.0
2023-08-18 11:40:00,262.39,262.84,262.35,262.8,9344.0,248.443,248.8691,248.4051,248.8312,9344.0
2023-08-18 11:45:00,262.8,262.85,262.54,262.75,30490.0,248.8312,248.8785,248.585,248.7839,30490.0
2023-08-18 11:50:00,262.72,262.83,262.56,262.6,19400.0,248.7555,248.8596,248.604,248.6418,19400.0
2023-08-18 11:55:00,262.59,262.87,262.52,262.8,14247.0,248.6324,248.8975,248.5661,248.8312,14247.0
2023-08-18 12:00:00,262.9,262.93,262.68,262.75,34437.0,248.9259,248.9543,248.7176,248.7839,34437.0
2023-08-18 12:05:00,262.75,262.76,262.34,262.44,7287.0,248.7839,248.7933,248.3956,248.4903,7287.0
2023-08-18 12:10:00,262.49,262.54,262.35,262.47,13010.0,248.5377,248.585,248.4051,248.5187,13010.0
2023-08-18 12:15:00,262.47,262.85,262.45,262.7,9810.0,248.5187,248.8785,248.4998,248.7365,9810.0
2023-08-18 12:20:00,262.63,262.8,262.4,262.46,21215.0,248.6702,248.8312,248.4525,248.5093,21215.0
2023-08-18 12:25:00,262.54,262.54,262.13,262.28,3910.0,248.585,248.585,248.1968,248.3388,3910.0
2023-08-18 12:30:00,262.29,262.44,262.08,262.29,7071.0,248.3483,248.4903,248.1495,248.3483,7071.0
2023-08-18 12:35:00,262.32,262.57,262.27,262.57,10418.0,248.3767,248.6134,248.3294,248.6134,10418.0
2023-08-18 12:40:00,262.59,262.81,262.59,262.74,4146.0,248.6324,248.8407,248.6324,248.7744,4146.0
2023-08-18 12:45:00,262.77,262.85,262.69,262.8,4195.0,248.8028,248.8785,248.727,248.8312,4195.0
2023-08-18 12:50:00,262.75,262.85,262.65,262.72,7642.0,248.7839,248.8785,248.6892,248.7555,7642.0
2023-08-18 12:55:00,262.73,262.8,262.54,262.63,7295.0,248.7649,248.8312,248.585,248.6702,7295.0
2023-08-18 13:00:00,262.52,262.52,262.24,262.3,4285.0,248.5661,248.5661,248.301,248.3578,4285.0
2023-08-18 13:05:00,262.33,262.33,261.87,261.87,3082.0,248.3862,248.3862,247.9506,247.9506,3082.0
2023-08-18 13:10:00,261.83,261.86,261.66,261.77,5645.0,247.9128,247.9412,247.7518,247.8559,5645.0
2023-08-18 13:15:00,261.71,261.8,261.61,261.63,4196.0,247.7991,247.8844,247.7045,247.7234,4196.0
2023-08-18 13:20:00,261.69,261.71,261.35,261.36,5987.0,247.7802,247.7991,247.4583,247.4677,5987.0
2023-08-18 13:25:00,261.28,261.7,261.19,261.7,5244.0,247.392,247.7897,247.3068,247.7897,5244.0
2023-08-18 13:30:00,261.69,261.75,261.47,261.7,3757.0,247.7802,247.837,247.5719,247.7897,3757.0
2023-08-18 13:35:00,261.78,262.01,261.78,261.95,4900.0,247.8654,248.0832,247.8654,248.0264,4900.0
2023-08-18 13:40:00,262.05,262.31,261.94,262.31,7836.0,248.1211,248.3672,248.0169,248.3672,7836.0
2023-08-18 13:45:00,262.34,262.56,262.26,262.49,4463.0,248.3956,248.604,248.3199,248.5377,4463.0
2023-08-18 13:50:00,262.42,262.52,262.24,262.48,8227.0,248.4714,248.5661,248.301,248.5282,8227.0
2023-08-18 13:55:00,262.43,262.55,262.31,262.46,6514.0,248.4809,248.5945,248.3672,248.5093,6514.0
2023-08-18 14:00:00,262.43,262.54,262.34,262.48,3700.0,248.4809,248.585,248.3956,248.5282,3700.0
2023-08-18 14:05:00,262.45,262.53,262.23,262.28,5039.0,248.4998,248.5756,248.2915,248.3388,5039.0
2023-08-18 14:10:00,262.28,262.3,262.09,262.18,8364.0,248.3388,248.3578,248.1589,248.2442,8364.0
2023-08-18 14:15:00,262.12,262.18,261.92,261.94,9140.0,248.1873,248.2442,247.998,248.0169,9140.0
2023-08-18 14:20:00,261.97,262.15,261.66,261.68,16326.0,248.0453,248.2157,247.7518,247.7707,16326.0
2023-08-18 14:25:00,261.68,261.74,261.5,261.7,8465.0,247.7707,247.8275,247.6003,247.7897,8465.0
2023-08-18 14:30:00,261.78,261.99,261.6,261.91,10590.0,247.8654,248.0643,247.695,247.9885,10590.0
2023-08-18 14:35:00,261.94,262.24,261.94,262.05,10209.0,248.0169,248.301,248.0169,248.1211,10209.0
2023-08-18 14:40:00,262.14,262.3,261.89,261.89,12520.0,248.2063,248.3578,247.9696,247.9696,12520.0
2023-08-18 14:45:00,261.93,262.08,261.84,261.94,11953.0,248.0074,248.1495,247.9222,248.0169,11953.0
2023-08-18 14:50:00,261.88,262.04,261.73,261.83,8201.0,247.9601,248.1116,247.8181,247.9128,8201.0
2023-08-18 14:55:00,261.77,262.08,261.76,261.92,5407.0,247.8559,248.1495,247.8465,247.998,5407.0
2023-08-18 15:00:00,261.92,262.33,261.81,262.33,21679.0,247.998,248.3862,247.8938,248.3862,21679.0
2023-08-18 15:05:00,262.31,262.47,262.24,262.38,13069.0,248.3672,248.5187,248.301,248.4335,13069.0
2023-08-18 15:10:00,262.38,262.49,262.2,262.41,21319.0,248.4335,248.5377,248.2631,248.4619,21319.0
2023-08-18 15:15:00,262.41,262.55,262.34,262.43,8037.0,248.4619,248.5945,248.3956,248.4809,8037.0
2023-08-18 15:20:00,262.46,262.56,262.03,262.03,8294.0,248.5093,248.604,248.1021,248.1021,8294.0
2023-08-18 15:25:00,262.12,262.39,261.96,262.39,8367.0,248.1873,248.443,248.0358,248.443,8367.0
2023-08-18 15:30:00,262.38,262.38,261.85,261.94,12261.0,248.4335,248.4335,247.9317,248.0169,12261.0
2023-08-18 15:35:00,261.94,262.63,261.9,262.5,27606.0,248.0169,248.6702,247.979,248.5471,27606.0
2023-08-18 15:40:00,262.54,262.63,262.42,262.56,13840.0,248.585,248.6702,248.4714,248.604,13840.0
2023-08-18 15:45:00,262.61,262.89,262.56,262.62,38396.0,248.6513,248.9164,248.604,248.6608,38396.0
2023-08-18 15:50:00,262.89,262.9,261.77,261.9,40230.0,248.9164,248.9259,247.8559,247.979,40230.0
2023-08-18 15:55:00,261.9,262.1,261.66,261.87,195939.0,247.979,248.1684,247.7518,247.9506,195939.0
2023-08-21 09:30:00,261.81,262.35,261.22,261.68,28746.0,247.8938,248.4051,247.3352,247.7707,28746.0
2023-08-21 09:35:00,261.96,262.26,261.76,261.76,6173.0,248.0358,248.3199,247.8465,247.8465,6173.0
2023-08-21 09:40:00,261.92,262.47,261.63,261.97,8206.0,247.998,248.5187,247.7234,248.0453,8206.0
2023-08-21 09:45:00,261.72,261.76,261.0,261.19,13631.0,247.8086,247.8465,247.1269,247.3068,13631.0
2023-08-21 09:50:00,261.26,261.28,260.72,261.08,10600.0,247.3731,247.392,246.8618,247.2026,10600.0
2023-08-21 09:55:00,261.11,261.75,260.98,261.6,8172.0,247.231,247.837,247.1079,247.695,8172.0
2023-08-21 10:00:00,261.53,261.53,260.71,261.04,13703.0,247.6287,247.6287,246.8523,247.1647,13703.0
2023-08-21 10:05:00,260.87,261.02,260.62,260.76,4672.0,247.0038,247.1458,246.7671,246.8996,4672.0
2023-08-21 10:10:00,260.82,260.86,260.62,260.66,10870.0,246.9564,246.9943,246.7671,246.8049,10870.0
2023-08-21 10:15:00,260.66,261.01,260.62,260.9,17273.0,246.8049,247.1363,246.7671,247.0322,17273.0
2023-08-21 10:20:00,260.85,260.85,260.62,260.64,18119.0,246.9848,246.9848,246.7671,246.786,18119.0
2023-08-21 10:25:00,260.66,260.69,260.2,260.45,19369.0,246.8049,246.8334,246.3694,246.6061,19369.0
2023-08-21 10:30:00,260.4,260.4,259.59,259.6,18045.0,246.5588,246.5588,245.7918,245.8013,18045.0
2023-08-21 10:35:00,259.6,259.93,259.59,259.66,11708.0,245.8013,246.1137,245.7918,245.8581,11708.0
2023-08-21 10:40:00,259.62,259.67,259.23,259.23,14869.0,245.8202,245.8676,245.451,245.451,14869.0
2023-08-21 10:45:00,259.23,259.59,259.17,259.44,11740.0,245.451,245.7918,245.3941,245.6498,11740.0
2023-08-21 10:50:00,259.47,259.55,259.24,259.28,9651.0,245.6782,245.7539,245.4604,245.4983,9651.0
2023-08-21 10:55:00,259.27,259.73,259.27,259.58,23726.0,245.4888,245.9244,245.4888,245.7824,23726.0
2023-08-21 11:00:00,259.58,260.02,259.52,260.0,11822.0,245.7824,246.199,245.7255,246.18,11822.0
2023-08-21 11:05:00,260.0,260.06,259.6,259.71,18491.0,246.18,246.2368,245.8013,245.9054,18491.0
2023-08-21 11:10:00,259.71,259.85,259.52,259.8,4913.0,245.9054,246.038,245.7255,245.9907,4913.0
2023-08-21 11:15:00,259.71,259.72,259.3,259.49,3800.0,245.9054,245.9149,245.5172,245.6971,3800.0
2023-08-21 11:20:00,259.44,259.61,259.09,259.2,13719.0,245.6498,245.8108,245.3184,245.4226,13719.0
2023-08-21 11:25:00,259.16,259.57,259.15,259.55,6849.0,245.3847,245.7729,245.3752,245.7539,6849.0
2023-08-21 11:30:00,259.58,260.06,259.55,259.93,8126.0,245.7824,246.2368,245.7539,246.1137,8126.0
2023-08-21 11:35:00,260.0,260.03,259.8,259.8,10247.0,246.18,246.2084,245.9907,245.9907,10247.0
2023-08-21 11:40:00,259.83,259.85,259.38,259.38,3930.0,246.0191,246.038,245.593,245.593,3930.0
2023-08-21 11:45:00,259.23,259.29,259.02,259.12,8790.0,245.451,245.5078,245.2521,245.3468,8790.0
2023-08-21 11:50:00,259.15,259.23,259.02,259.2,7592.0,245.3752,245.451,245.2521,245.4226,7592.0
2023-08-21 11:55:00,259.17,259.36,259.01,259.36,8300.0,245.3941,245.574,245.2427,245.574,8300.0
2023-08-21 12:00:00,259.31,259.87,259.31,259.78,12243.0,245.5267,246.0569,245.5267,245.9717,12243.0
2023-08-21 12:05:00,259.83,260.02,259.62,259.98,5444.0,246.0191,246.199,245.8202,246.1611,5444.0
2023-08-21 12:10:00,259.96,260.06,259.57,259.82,16263.0,246.1422,246.2368,245.7729,246.0096,16263.0
2023-08-21 12:15:00,259.78,260.15,259.77,259.87,7761.0,245.9717,246.3221,245.9623,246.0569,7761.0
2023-08-21 12:20:00,259.82,260.12,259.73,260.12,13395.0,246.0096,246.2937,245.9244,246.2937,13395.0
2023-08-21 12:25:00,260.12,260.52,259.85,260.5,17159.0,246.2937,246.6724,246.038,246.6535,17159.0
2023-08-21 12:30:00,260.5,260.71,260.38,260.47,14001.0,246.6535,246.8523,246.5398,246.625,14001.0
2023-08-21 12:35:00,260.46,260.55,260.25,260.44,7609.0,246.6156,246.7008,246.4167,246.5966,7609.0
2023-08-21 12:40:00,260.47,260.56,260.43,260.53,8902.0,246.625,246.7103,246.5872,246.6819,8902.0
2023-08-21 12:45:00,260.57,260.69,260.47,260.63,4128.0,246.7197,246.8334,246.625,246.7765,4128.0
2023-08-21 12:50:00,260.61,260.78,260.44,260.51,5664.0,246.7576,246.9186,246.5966,246.6629,5664.0
2023-08-21 12:55:00,260.42,260.76,260.42,260.76,2983.0,246.5777,246.8996,246.5777,246.8996,2983.0
2023-08-21 13:00:00,260.78,260.83,260.61,260.69,3710.0,246.9186,246.9659,246.7576,246.8334,3710.0
2023-08-21 13:05:00,260.6,260.74,260.42,260.74,4645.0,246.7481,246.8807,246.5777,246.8807,4645.0
2023-08-21 13:10:00,260.72,260.74,260.39,260.49,3312.0,246.8618,246.8807,246.5493,246.644,3312.0
2023-08-21 13:15:00,260.5,260.77,260.43,260.77,4052.0,246.6535,246.9091,246.5872,246.9091,4052.0
2023-08-21 13:20:00,260.78,260.9,260.75,260.8,3565.0,246.9186,247.0322,246.8902,246.9375,3565.0
2023-08-21 13:25:00,260.77,260.94,260.73,260.94,3266.0,246.9091,247.0701,246.8712,247.0701,3266.0
2023-08-21 13:30:00,260.93,261.05,260.63,260.63,11864.0,247.0606,247.1742,246.7765,246.7765,11864.0
2023-08-21 13:35:00,260.66,260.68,260.48,260.55,8146.0,246.8049,246.8239,246.6345,246.7008,8146.0
2023-08-21 13:40:00,260.58,260.84,260.58,260.84,3100.0,246.7292,246.9754,246.7292,246.9754,3100.0
2023-08-21 13:45:00,260.9,261.12,260.87,260.89,5460.0,247.0322,247.2405,247.0038,247.0227,5460.0
2023-08-21 13:50:00,260.9,260.93,260.71,260.75,3877.0,247.0322,247.0606,246.8523,246.8902,3877.0
2023-08-21 13:55:00,260.76,260.87,260.73,260.84,3921.0,246.8996,247.0038,246.8712,246.9754,3921.0
2023-08-21 14:00:00,260.86,261.03,260.81,260.95,4019.0,246.9943,247.1553,246.947,247.0795,4019.0
2023-08-21 14:05:00,260.97,261.22,260.91,261.18,4894.0,247.0985,247.3352,247.0417,247.2973,4894.0
2023-08-21 14:10:00,261.14,261.29,261.05,261.28,11940.0,247.2594,247.4015,247.1742,247.392,11940.0
2023-08-21 14:15:00,261.22,261.29,261.11,261.23,9766.0,247.3352,247.4015,247.231,247.3446,9766.0
2023-08-21 14:20:00,261.21,261.3,261.12,261.16,7458.0,247.3257,247.4109,247.2405,247.2784,7458.0
2023-08-21 14:25:00,261.15,261.18,260.79,260.95,5440.0,247.2689,247.2973,246.928,247.0795,5440.0
2023-08-21 14:30:00,260.93,260.94,260.76,260.83,4520.0,247.0606,247.0701,246.8996,246.9659,4520.0
2023-08-21 14:35:00,260.83,260.93,260.46,260.72,12320.0,246.9659,247.0606,246.6156,246.8618,12320.0
2023-08-21 14:40:00,260.73,261.2,260.66,260.97,8136.0,246.8712,247.3162,246.8049,247.0985,8136.0
2023-08-21 14:45:00,260.92,260.92,260.62,260.83,9955.0,247.0511,247.0511,246.7671,246.9659,9955.0
2023-08-21 14:50:00,260.81,260.82,260.66,260.77,7761.0,246.947,246.9564,246.8049,246.9091,7761.0
2023-08-21 14:55:00,260.73,260.79,260.53,260.65,8702.0,246.8712,246.928,246.6819,246.7955,8702.0
2023-08-21 15:00:00,260.63,261.07,260.63,260.97,12060.0,246.7765,247.1932,246.7765,247.0985,12060.0
2023-08-21 15:05:00,260.99,261.18,260.99,261.15,7218.0,247.1174,247.2973,247.1174,247.2689,7218.0
2023-08-21 15:10:00,261.13,261.2,261.02,261.14,6876.0,247.25,247.3162,247.1458,247.2594,6876.0
2023-08-21 15:15:00,261.15,261.26,260.99,261.02,6443.0,247.2689,247.3731,247.1174,247.1458,6443.0
2023-08-21 15:20:00,261.04,261.23,261.02,261.15,7498.0,247.1647,247.3446,247.1458,247.2689,7498.0
2023-08-21 15:25:00,261.12,261.23,261.06,261.12,9195.0,247.2405,247.3446,247.1837,247.2405,9195.0
2023-08-21 15:30:00,261.14,261.24,261.01,261.09,13529.0,247.2594,247.3541,247.1363,247.2121,13529.0
2023-08-21 15:35:00,261.09,261.11,260.87,261.02,14576.0,247.2121,247.231,247.0038,247.1458,14576.0
2023-08-21 15:40:00,260.97,261.3,260.96,261.28,13185.0,247.0985,247.4109,247.089,247.392,13185.0
2023-08-21 15:45:00,261.29,261.32,261.05,261.27,22728.0,247.4015,247.4299,247.1742,247.3825,22728.0
2023-08-21 15:50:00,261.26,261.3,260.85,260.88,43604.0,247.3731,247.4109,246.9848,247.0133,43604.0
2023-08-21 15:55:00,260.84,260.91,260.54,260.68,107278.0,246.9754,247.0417,246.6913,246.8239,107278.0
2023-08-22 09:30:00,259.99,260.24,258.04,258.42,34247.0,246.1706,246.4073,244.3242,244.684,34247.0
2023-08-22 09:35:00,258.79,260.19,258.79,258.85,11996.0,245.0343,246.3599,245.0343,245.0912,11996.0
2023-08-22 09:40:00,258.69,259.77,258.69,259.62,4657.0,244.9397,245.9623,244.9397,245.8202,4657.0
2023-08-22 09:45:00,259.67,259.94,259.42,259.62,6931.0,245.8676,246.1232,245.6309,245.8202,6931.0
2023-08-22 09:50:00,259.8,260.29,259.64,260.29,7625.0,245.9907,246.4546,245.8392,246.4546,7625.0
2023-08-22 09:55:00,260.2,260.4,259.67,259.67,20058.0,246.3694,246.5588,245.8676,245.8676,20058.0
2023-08-22 10:00:00,259.67,260.29,259.33,260.05,10204.0,245.8676,246.4546,245.5456,246.2274,10204.0
2023-08-22 10:05:00,260.14,260.19,259.69,259.71,7812.0,246.3126,246.3599,245.8865,245.9054,7812.0
2023-08-22 10:10:00,259.88,260.01,259.62,259.88,5776.0,246.0664,246.1895,245.8202,246.0664,5776.0
2023-08-22 10:15:00,259.92,260.01,259.5,259.64,14660.0,246.1043,246.1895,245.7066,245.8392,14660.0
2023-08-22 10:20:00,259.62,259.68,258.91,258.91,15768.0,245.8202,245.877,245.148,245.148,15768.0
2023-08-22 10:25:00,258.98,259.48,258.93,259.48,4674.0,245.2142,245.6877,245.1669,245.6877,4674.0
2023-08-22 10:30:00,259.48,259.72,259.25,259.38,6966.0,245.6877,245.9149,245.4699,245.593,6966.0
2023-08-22 10:35:00,259.29,259.51,259.24,259.3,4741.0,245.5078,245.7161,245.4604,245.5172,4741.0
2023-08-22 10:40:00,259.21,259.4,259.11,259.25,6955.0,245.432,245.6119,245.3373,245.4699,6955.0
2023-08-22 10:45:00,259.21,259.31,259.14,259.31,4477.0,245.432,245.5267,245.3657,245.5267,4477.0
2023-08-22 10:50:00,259.38,259.38,259.08,259.16,9240.0,245.593,245.593,245.3089,245.3847,9240.0
2023-08-22 10:55:00,259.13,259.22,258.97,259.0,6941.0,245.3563,245.4415,245.2048,245.2332,6941.0
2023-08-22 11:00:00,259.0,259.12,258.78,258.88,13028.0,245.2332,245.3468,245.0249,245.1196,13028.0
2023-08-22 11:05:00,258.82,258.94,258.66,258.85,7370.0,245.0628,245.1764,244.9113,245.0912,7370.0
2023-08-22 11:10:00,258.79,258.91,258.61,258.86,5644.0,245.0343,245.148,244.8639,245.1006,5644.0
2023-08-22 11:15:00,258.88,259.05,258.79,258.94,2677.0,245.1196,245.2805,245.0343,245.1764,2677.0
2023-08-22 11:20:00,259.02,259.12,258.96,258.98,8607.0,245.2521,245.3468,245.1953,245.2142,8607.0
2023-08-22 11:25:00,259.02,259.23,258.97,259.03,9678.0,245.2521,245.451,245.2048,245.2616,9678.0
2023-08-22 11:30:00,259.05,259.22,258.94,259.14,9945.0,245.2805,245.4415,245.1764,245.3657,9945.0
2023-08-22 11:35:00,259.16,259.2,258.98,258.98,3914.0,245.3847,245.4226,245.2142,245.2142,3914.0
2023-08-22 11:40:00,259.0,259.11,258.87,258.92,6288.0,245.2332,245.3373,245.1101,245.1574,6288.0
2023-08-22 11:45:00,258.89,259.0,258.87,259.0,3409.0,245.129,245.2332,245.1101,245.2332,3409.0
2023-08-22 11:50:00,259.0,259.01,258.91,258.92,4964.0,245.2332,245.2427,245.148,245.1574,4964.0
2023-08-22 11:55:00,258.89,259.04,258.89,258.93,3575.0,245.129,245.2711,245.129,245.1669,3575.0
2023-08-22 12:00:00,258.93,259.06,258.87,258.96,4800.0,245.1669,245.29,245.1101,245.1953,4800.0
2023-08-22 12:05:00,258.95,259.25,258.9,259.25,6565.0,245.1858,245.4699,245.1385,245.4699,6565.0
2023-08-22 12:10:00,259.28,259.35,258.85,258.85,7142.0,245.4983,245.5646,245.0912,245.0912,7142.0
2023-08-22 12:15:00,258.9,258.9,258.63,258.69,11239.0,245.1385,245.1385,244.8828,244.9397,11239.0
2023-08-22 12:20:00,258.6,258.7,258.56,258.63,2837.0,244.8544,244.9491,244.8166,244.8828,2837.0
2023-08-22 12:25:00,258.63,258.72,258.57,258.69,3082.0,244.8828,244.9681,244.826,244.9397,3082.0
2023-08-22 12:30:00,258.65,258.7,258.51,258.63,4584.0,244.9018,244.9491,244.7692,244.8828,4584.0
2023-08-22 12:35:00,258.55,258.77,258.44,258.76,7937.0,244.8071,245.0154,244.7029,245.0059,7937.0
2023-08-22 12:40:00,258.67,258.76,258.6,258.72,3023.0,244.9207,245.0059,244.8544,244.9681,3023.0
2023-08-22 12:45:00,258.7,258.75,258.43,258.57,13831.0,244.9491,244.9965,244.6935,244.826,13831.0
2023-08-22 12:50:00,258.51,258.63,258.49,258.52,9206.0,244.7692,244.8828,244.7503,244.7787,9206.0
2023-08-22 12:55:00,258.61,258.61,258.3,258.33,5993.0,244.8639,244.8639,244.5704,244.5988,5993.0
2023-08-22 13:00:00,258.22,258.31,258.06,258.25,5201.0,244.4946,244.5799,244.3431,244.523,5201.0
2023-08-22 13:05:00,258.32,258.35,258.2,258.23,2277.0,244.5893,244.6177,244.4757,244.5041,2277.0
2023-08-22 13:10:00,258.36,258.37,258.17,258.37,2515.0,244.6272,244.6367,244.4473,244.6367,2515.0
2023-08-22 13:15:00,258.34,258.42,258.22,258.35,3736.0,244.6083,244.684,244.4946,244.6177,3736.0
2023-08-22 13:20:00,258.4,258.44,258.3,258.3,2212.0,244.6651,244.7029,244.5704,244.5704,2212.0
2023-08-22 13:25:00,258.32,258.41,258.3,258.38,2298.0,244.5893,244.6745,244.5704,244.6461,2298.0
2023-08-22 13:30:00,258.42,258.5,258.31,258.5,3845.0,244.684,244.7598,244.5799,244.7598,3845.0
2023-08-22 13:35:00,258.55,258.67,258.34,258.34,12217.0,244.8071,244.9207,244.6083,244.6083,12217.0
2023-08-22 13:40:00,258.32,258.38,258.23,258.31,5598.0,244.5893,244.6461,244.5041,244.5799,5598.0
2023-08-22 13:45:00,258.36,258.36,258.25,258.31,3775.0,244.6272,244.6272,244.523,244.5799,3775.0
2023-08-22 13:50:00,258.29,258.29,258.11,258.11,3663.0,244.5609,244.5609,244.3905,244.3905,3663.0
2023-08-22 13:55:00,258.1,258.27,258.1,258.26,4339.0,244.381,244.542,244.381,244.5325,4339.0
2023-08-22 14:00:00,258.29,258.3,258.11,258.18,4500.0,244.5609,244.5704,244.3905,244.4568,4500.0
2023-08-22 14:05:00,258.15,258.66,258.15,258.66,10676.0,244.4284,244.9113,244.4284,244.9113,10676.0
2023-08-22 14:10:00,258.62,258.62,258.26,258.43,8735.0,244.8734,244.8734,244.5325,244.6935,8735.0
2023-08-22 14:15:00,258.49,258.51,258.39,258.43,3879.0,244.7503,244.7692,244.6556,244.6935,3879.0
2023-08-22 14:20:00,258.4,258.46,258.3,258.44,8051.0,244.6651,244.7219,244.5704,244.7029,8051.0
2023-08-22 14:25:00,258.43,258.6,258.4,258.46,9561.0,244.6935,244.8544,244.6651,244.7219,9561.0
2023-08-22 14:30:00,258.46,258.48,258.37,258.41,8345.0,244.7219,244.7408,244.6367,244.6745,8345.0
2023-08-22 14:35:00,258.44,258.48,258.36,258.4,3380.0,244.7029,244.7408,244.6272,244.6651,3380.0
2023-08-22 14:40:00,258.42,258.42,258.2,258.2,5061.0,244.684,244.684,244.4757,244.4757,5061.0
2023-08-22 14:45:00,258.2,258.22,258.06,258.16,8408.0,244.4757,244.4946,244.3431,244.4378,8408.0
2023-08-22 14:50:00,258.16,258.21,258.12,258.17,4580.0,244.4378,244.4852,244.4,244.4473,4580.0
2023-08-22 14:55:00,258.13,258.41,258.13,258.41,7134.0,244.4094,244.6745,244.4094,244.6745,7134.0
2023-08-22 15:00:00,258.39,258.47,258.37,258.46,7050.0,244.6556,244.7314,244.6367,244.7219,7050.0
2023-08-22 15:05:00,258.46,258.91,258.46,258.77,8285.0,244.7219,245.148,244.7219,245.0154,8285.0
2023-08-22 15:10:00,258.79,258.86,258.74,258.77,5580.0,245.0343,245.1006,244.987,245.0154,5580.0
2023-08-22 15:15:00,258.81,258.9,258.54,258.55,9793.0,245.0533,245.1385,244.7976,244.8071,9793.0
2023-08-22 15:20:00,258.56,258.59,258.4,258.41,13504.0,244.8166,244.845,244.6651,244.6745,13504.0
2023-08-22 15:25:00,258.41,258.48,258.2,258.28,10837.0,244.6745,244.7408,244.4757,244.5515,10837.0
2023-08-22 15:30:00,258.24,258.25,257.87,257.94,14320.0,244.5136,244.523,244.1632,244.2295,14320.0
2023-08-22 15:35:00,257.91,257.91,257.71,257.79,14630.0,244.2011,244.2011,244.0118,244.0875,14630.0
2023-08-22 15:40:00,257.78,257.8,257.58,257.61,15057.0,244.078,244.097,243.8887,243.9171,15057.0
2023-08-22 15:45:00,257.58,257.68,257.53,257.66,15940.0,243.8887,243.9833,243.8413,243.9644,15940.0
2023-08-22 15:50:00,257.62,257.65,257.35,257.62,40229.0,243.9265,243.9549,243.6709,243.9265,40229.0
2023-08-22 15:55:00,257.58,257.97,257.53,257.69,115535.0,243.8887,244.2579,243.8413,243.9928,115535.0
2023-08-23 09:30:00,259.5,259.85,257.92,258.2,36636.0,245.7066,246.038,244.2106,244.4757,36636.0
2023-08-23 09:35:00,258.03,258.03,257.16,257.51,20528.0,244.3147,244.3147,243.491,243.8224,20528.0
2023-08-23 09:40:00,257.67,257.69,256.81,257.48,33239.0,243.9739,243.9928,243.1596,243.794,33239.0
2023-08-23 09:45:00,257.5,257.75,256.97,257.6,21065.0,243.8129,244.0496,243.3111,243.9076,21065.0
2023-08-23 09:50:00,257.58,257.74,257.0,257.02,5720.0,243.8887,244.0402,243.3395,243.3584,5720.0
2023-08-23 09:55:00,257.05,257.58,256.88,257.49,25266.0,243.3868,243.8887,243.2259,243.8034,25266.0
2023-08-23 10:00:00,257.55,257.78,257.23,257.23,11730.0,243.8603,244.078,243.5573,243.5573,11730.0
2023-08-23 10:05:00,257.3,257.35,257.11,257.27,7436.0,243.6235,243.6709,243.4436,243.5951,7436.0
2023-08-23 10:10:00,257.38,257.53,257.33,257.35,5621.0,243.6993,243.8413,243.6519,243.6709,5621.0
2023-08-23 10:15:00,257.42,257.48,257.04,257.31,11256.0,243.7372,243.794,243.3774,243.633,11256.0
2023-08-23 10:20:00,257.26,257.5,257.2,257.5,5132.0,243.5857,243.8129,243.5289,243.8129,5132.0
2023-08-23 10:25:00,257.56,257.74,257.38,257.69,7277.0,243.8697,244.0402,243.6993,243.9928,7277.0
2023-08-23 10:30:00,257.77,257.97,257.53,257.69,4000.0,244.0686,244.2579,243.8413,243.9928,4000.0
2023-08-23 10:35:00,257.79,257.79,257.09,257.18,10283.0,244.0875,244.0875,243.4247,243.5099,10283.0
2023-08-23 10:40:00,257.19,257.27,257.09,257.15,3439.0,243.5194,243.5951,243.4247,243.4815,3439.0
2023-08-23 10:45:00,257.13,257.28,256.82,257.05,6574.0,243.4626,243.6046,243.1691,243.3868,6574.0
2023-08-23 10:50:00,257.05,257.07,256.86,256.93,4423.0,243.3868,243.4058,243.2069,243.2732,4423.0
2023-08-23 10:55:00,256.88,257.23,256.84,257.23,6566.0,243.2259,243.5573,243.188,243.5573,6566.0
2023-08-23 11:00:00,257.19,257.2,256.7,256.82,11963.0,243.5194,243.5289,243.0554,243.1691,11963.0
2023-08-23 11:05:00,256.92,257.0,256.72,257.0,7487.0,243.2637,243.3395,243.0744,243.3395,7487.0
2023-08-23 11:10:00,257.0,257.5,256.93,257.24,16634.0,243.3395,243.8129,243.2732,243.5667,16634.0
2023-08-23 11:15:00,257.3,257.37,257.08,257.22,4320.0,243.6235,243.6898,243.4152,243.5478,4320.0
2023-08-23 11:20:00,257.21,257.25,256.76,256.97,10196.0,243.5383,243.5762,243.1122,243.3111,10196.0
2023-08-23 11:25:00,256.92,257.08,256.84,257.04,5901.0,243.2637,243.4152,243.188,243.3774,5901.0
2023-08-23 11:30:00,257.0,257.12,256.87,256.87,9732.0,243.3395,243.4531,243.2164,243.2164,9732.0
2023-08-23 11:35:00,256.98,257.17,256.8,257.11,6425.0,243.3206,243.5005,243.1501,243.4436,6425.0
2023-08-23 11:40:00,257.06,257.17,256.79,256.79,3913.0,243.3963,243.5005,243.1407,243.1407,3913.0
2023-08-23 11:45:00,256.86,257.12,256.83,256.99,4603.0,243.2069,243.4531,243.1785,243.33,4603.0
2023-08-23 11:50:00,256.96,256.96,256.55,256.62,11665.0,243.3016,243.3016,242.9134,242.9797,11665.0
2023-08-23 11:55:00,256.61,256.69,256.26,256.26,9723.0,242.9702,243.046,242.6388,242.6388,9723.0
2023-08-23 12:00:00,256.28,256.45,256.2,256.34,11820.0,242.6578,242.8187,242.582,242.7146,11820.0
2023-08-23 12:05:00,256.4,256.71,256.3,256.33,12106.0,242.7714,243.0649,242.6767,242.7051,12106.0
2023-08-23 12:10:00,256.37,256.67,256.36,256.45,17350.0,242.743,243.027,242.7335,242.8187,17350.0
2023-08-23 12:15:00,256.51,256.51,256.16,256.4,8240.0,242.8755,242.8755,242.5441,242.7714,8240.0
2023-08-23 12:20:00,256.37,256.41,256.14,256.14,6952.0,242.743,242.7809,242.5252,242.5252,6952.0
2023-08-23 12:25:00,256.19,256.28,255.98,256.15,13448.0,242.5725,242.6578,242.3737,242.5347,13448.0
2023-08-23 12:30:00,256.16,256.3,256.0,256.25,9115.0,242.5441,242.6767,242.3926,242.6294,9115.0
2023-08-23 12:35:00,256.25,256.28,256.03,256.19,6124.0,242.6294,242.6578,242.421,242.5725,6124.0
2023-08-23 12:40:00,256.21,256.32,256.16,256.21,4977.0,242.5915,242.6956,242.5441,242.5915,4977.0
2023-08-23 12:45:00,256.17,256.38,256.17,256.25,4017.0,242.5536,242.7524,242.5536,242.6294,4017.0
2023-08-23 12:50:00,256.26,256.59,256.26,256.38,9256.0,242.6388,242.9513,242.6388,242.7524,9256.0
2023-08-23 12:55:00,256.4,256.51,256.22,256.34,5708.0,242.7714,242.8755,242.601,242.7146,5708.0
2023-08-23 13:00:00,256.47,256.6,256.34,256.56,4474.0,242.8377,242.9608,242.7146,242.9229,4474.0
2023-08-23 13:05:00,256.55,256.68,256.55,256.67,2400.0,242.9134,243.0365,242.9134,243.027,2400.0
2023-08-23 13:10:00,256.67,256.89,256.65,256.79,4811.0,243.027,243.2353,243.0081,243.1407,4811.0
2023-08-23 13:15:00,256.79,257.09,256.79,257.09,12348.0,243.1407,243.4247,243.1407,243.4247,12348.0
2023-08-23 13:20:00,257.06,257.28,257.03,257.22,7944.0,243.3963,243.6046,243.3679,243.5478,7944.0
2023-08-23 13:25:00,257.22,257.24,256.92,256.95,5050.0,243.5478,243.5667,243.2637,243.2921,5050.0
2023-08-23 13:30:00,256.96,257.07,256.87,256.98,9030.0,243.3016,243.4058,243.2164,243.3206,9030.0
2023-08-23 13:35:00,256.97,257.29,256.97,257.28,15647.0,243.3111,243.6141,243.3111,243.6046,15647.0
2023-08-23 13:40:00,257.17,257.34,257.06,257.28,16999.0,243.5005,243.6614,243.3963,243.6046,16999.0
2023-08-23 13:45:00,257.28,257.5,257.22,257.35,3174.0,243.6046,243.8129,243.5478,243.6709,3174.0
2023-08-23 13:50:00,257.35,257.37,257.11,257.19,8197.0,243.6709,243.6898,243.4436,243.5194,8197.0
2023-08-23 13:55:00,257.24,257.43,257.18,257.24,4146.0,243.5667,243.7466,243.5099,243.5667,4146.0
2023-08-23 14:00:00,257.18,257.29,257.08,257.22,4012.0,243.5099,243.6141,243.4152,243.5478,4012.0
2023-08-23 14:05:00,257.26,257.3,257.16,257.2,4100.0,243.5857,243.6235,243.491,243.5289,4100.0
2023-08-23 14:10:00,257.23,257.32,257.17,257.23,3964.0,243.5573,243.6425,243.5005,243.5573,3964.0
2023-08-23 14:15:00,257.22,257.25,257.1,257.22,11867.0,243.5478,243.5762,243.4342,243.5478,11867.0
2023-08-23 14:20:00,257.18,257.31,257.12,257.31,3063.0,243.5099,243.633,243.4531,243.633,3063.0
2023-08-23 14:25:00,257.37,257.51,257.37,257.43,2000.0,243.6898,243.8224,243.6898,243.7466,2000.0
2023-08-23 14:30:00,257.45,257.52,257.29,257.5,5232.0,243.7656,243.8319,243.6141,243.8129,5232.0
2023-08-23 14:35:00,257.43,257.72,257.4,257.72,22574.0,243.7466,244.0212,243.7182,244.0212,22574.0
2023-08-23 14:40:00,257.69,257.94,257.67,257.84,9777.0,243.9928,244.2295,243.9739,244.1348,9777.0
2023-08-23 14:45:00,257.77,258.05,257.69,257.88,2862.0,244.0686,244.3337,243.9928,244.1727,2862.0
2023-08-23 14:50:00,257.94,258.0,257.78,257.84,2714.0,244.2295,244.2863,244.078,244.1348,2714.0
2023-08-23 14:55:00,257.84,257.88,257.77,257.78,4139.0,244.1348,244.1727,244.0686,244.078,4139.0
2023-08-23 15:00:00,257.78,257.81,257.64,257.8,4300.0,244.078,244.1064,243.9455,244.097,4300.0
2023-08-23 15:05:00,257.83,257.95,257.76,257.8,7991.0,244.1254,244.239,244.0591,244.097,7991.0
2023-08-23 15:10:00,257.76,257.85,257.5,257.53,7402.0,244.0591,244.1443,243.8129,243.8413,7402.0
2023-08-23 15:15:00,257.53,257.84,257.5,257.75,5411.0,243.8413,244.1348,243.8129,244.0496,5411.0
2023-08-23 15:20:00,257.71,257.73,257.23,257.44,19184.0,244.0118,244.0307,243.5573,243.7561,19184.0
2023-08-23 15:25:00,257.44,257.53,257.21,257.46,13597.0,243.7561,243.8413,243.5383,243.775,13597.0
2023-08-23 15:30:00,257.45,257.61,257.44,257.51,18127.0,243.7656,243.9171,243.7561,243.8224,18127.0
2023-08-23 15:35:00,257.49,257.55,257.31,257.43,14023.0,243.8034,243.8603,243.633,243.7466,14023.0
2023-08-23 15:40:00,257.45,257.62,257.34,257.54,12590.0,243.7656,243.9265,243.6614,243.8508,12590.0
2023-08-23 15:45:00,257.56,257.57,257.12,257.2,15097.0,243.8697,243.8792,243.4531,243.5289,15097.0
2023-08-23 15:50:00,257.22,257.41,256.96,257.15,28839.0,243.5478,243.7277,243.3016,243.4815,28839.0
2023-08-23 15:55:00,257.27,257.56,257.15,257.35,94920.0,243.5951,243.8697,243.4815,243.6709,94920.0
2023-08-24 09:30:00,256.73,258.16,256.48,258.16,44045.0,243.0838,244.4378,242.8471,244.4378,44045.0
2023-08-24 09:35:00,258.26,259.11,257.96,258.96,13052.0,244.5325,245.3373,244.2485,245.1953,13052.0
2023-08-24 09:40:00,258.78,259.51,258.77,259.02,11708.0,245.0249,245.7161,245.0154,245.2521,11708.0
2023-08-24 09:45:00,258.92,259.91,258.71,259.6,20792.0,245.1574,246.0948,244.9586,245.8013,20792.0
2023-08-24 09:50:00,259.65,259.81,259.14,259.81,6974.0,245.8486,246.0001,245.3657,246.0001,6974.0
2023-08-24 09:55:00,259.7,260.19,259.53,259.74,18747.0,245.896,246.3599,245.735,245.9338,18747.0
2023-08-24 10:00:00,259.73,259.9,259.35,259.38,7482.0,245.9244,246.0853,245.5646,245.593,7482.0
2023-08-24 10:05:00,259.35,259.35,258.74,258.84,4092.0,245.5646,245.5646,244.987,245.0817,4092.0
2023-08-24 10:10:00,258.82,258.91,258.55,258.84,8504.0,245.0628,245.148,244.8071,245.0817,8504.0
2023-08-24 10:15:00,258.85,259.24,258.78,259.24,7726.0,245.0912,245.4604,245.0249,245.4604,7726.0
2023-08-24 10:20:00,259.29,259.53,258.56,258.56,9022.0,245.5078,245.735,244.8166,244.8166,9022.0
2023-08-24 10:25:00,258.59,258.94,258.51,258.67,3285.0,244.845,245.1764,244.7692,244.9207,3285.0
2023-08-24 10:30:00,258.68,258.7,258.22,258.24,15984.0,244.9302,244.9491,244.4946,244.5136,15984.0
2023-08-24 10:35:00,258.24,258.71,258.15,258.5,3361.0,244.5136,244.9586,244.4284,244.7598,3361.0
2023-08-24 10:40:00,258.63,258.95,258.45,258.57,15855.0,244.8828,245.1858,244.7124,244.826,15855.0
2023-08-24 10:45:00,258.71,258.82,258.32,258.4,2821.0,244.9586,245.0628,244.5893,244.6651,2821.0
2023-08-24 10:50:00,258.42,258.71,258.32,258.58,2604.0,244.684,244.9586,244.5893,244.8355,2604.0
2023-08-24 10:55:00,258.66,258.66,258.27,258.28,4550.0,244.9113,244.9113,244.542,244.5515,4550.0
2023-08-24 11:00:00,258.27,258.4,258.14,258.21,5035.0,244.542,244.6651,244.4189,244.4852,5035.0
2023-08-24 11:05:00,258.31,258.31,258.09,258.23,3513.0,244.5799,244.5799,244.3716,244.5041,3513.0
2023-08-24 11:10:00,258.28,258.38,258.2,258.23,2526.0,244.5515,244.6461,244.4757,244.5041,2526.0
2023-08-24 11:15:00,258.26,258.42,258.12,258.16,8033.0,244.5325,244.684,244.4,244.4378,8033.0
2023-08-24 11:20:00,258.18,258.34,258.11,258.29,4445.0,244.4568,244.6083,244.3905,244.5609,4445.0
2023-08-24 11:25:00,258.2,258.46,258.15,258.46,4257.0,244.4757,244.7219,244.4284,244.7219,4257.0
2023-08-24 11:30:00,258.43,258.43,258.0,258.0,4691.0,244.6935,244.6935,244.2863,244.2863,4691.0
2023-08-24 11:35:00,257.96,257.96,257.59,257.72,6238.0,244.2485,244.2485,243.8981,244.0212,6238.0
2023-08-24 11:40:00,257.77,257.89,257.72,257.82,1997.0,244.0686,244.1822,244.0212,244.1159,1997.0
2023-08-24 11:45:00,257.63,257.81,257.49,257.81,7100.0,243.936,244.1064,243.8034,244.1064,7100.0
2023-08-24 11:50:00,257.99,258.03,257.78,257.82,4286.0,244.2769,244.3147,244.078,244.1159,4286.0
2023-08-24 11:55:00,257.92,257.92,257.65,257.7,2735.0,244.2106,244.2106,243.9549,244.0023,2735.0
2023-08-24 12:00:00,257.64,258.1,257.64,257.97,3712.0,243.9455,244.381,243.9455,244.2579,3712.0
2023-08-24 12:05:00,258.05,258.07,257.83,257.93,9697.0,244.3337,244.3526,244.1254,244.2201,9697.0
2023-08-24 12:10:00,257.85,257.95,257.72,257.83,4016.0,244.1443,244.239,244.0212,244.1254,4016.0
2023-08-24 12:15:00,257.88,257.94,257.36,257.48,4558.0,244.1727,244.2295,243.6804,243.794,4558.0
2023-08-24 12:20:00,257.45,257.57,257.25,257.25,6853.0,243.7656,243.8792,243.5762,243.5762,6853.0
2023-08-24 12:25:00,257.24,257.36,257.08,257.12,2710.0,243.5667,243.6804,243.4152,243.4531,2710.0
2023-08-24 12:30:00,257.04,257.26,257.03,257.16,1550.0,243.3774,243.5857,243.3679,243.491,1550.0
2023-08-24 12:35:00,257.22,257.3,257.04,257.07,5477.0,243.5478,243.6235,243.3774,243.4058,5477.0
2023-08-24 12:40:00,257.04,257.09,256.89,256.9,7614.0,243.3774,243.4247,243.2353,243.2448,7614.0
2023-08-24 12:45:00,256.83,257.13,256.77,257.07,7636.0,243.1785,243.4626,243.1217,243.4058,7636.0
2023-08-24 12:50:00,257.07,257.07,256.86,257.0,1800.0,243.4058,243.4058,243.2069,243.3395,1800.0
2023-08-24 12:55:00,257.01,257.13,256.92,257.07,4555.0,243.349,243.4626,243.2637,243.4058,4555.0
2023-08-24 13:00:00,257.17,257.25,257.12,257.23,5803.0,243.5005,243.5762,243.4531,243.5573,5803.0
2023-08-24 13:05:00,257.25,257.28,256.84,256.96,7014.0,243.5762,243.6046,243.188,243.3016,7014.0
2023-08-24 13:10:00,256.91,256.92,256.42,256.56,10006.0,243.2543,243.2637,242.7903,242.9229,10006.0
2023-08-24 13:15:00,256.55,256.58,256.31,256.44,5927.0,242.9134,242.9418,242.6862,242.8093,5927.0
2023-08-24 13:20:00,256.4,256.6,256.31,256.6,3738.0,242.7714,242.9608,242.6862,242.9608,3738.0
2023-08-24 13:25:00,256.56,256.69,256.41,256.55,8593.0,242.9229,243.046,242.7809,242.9134,8593.0
2023-08-24 13:30:00,256.51,257.15,256.51,257.06,3937.0,242.8755,243.4815,242.8755,243.3963,3937.0
2023-08-24 13:35:00,257.01,257.19,257.0,257.15,2351.0,243.349,243.5194,243.3395,243.4815,2351.0
2023-08-24 13:40:00,257.16,257.34,257.11,257.13,2899.0,243.491,243.6614,243.4436,243.4626,2899.0
2023-08-24 13:45:00,257.17,257.34,257.17,257.24,4135.0,243.5005,243.6614,243.5005,243.5667,4135.0
2023-08-24 13:50:00,257.28,257.39,257.16,257.37,3548.0,243.6046,243.7088,243.491,243.6898,3548.0
2023-08-24 13:55:00,257.31,257.56,257.31,257.5,6571.0,243.633,243.8697,243.633,243.8129,6571.0
2023-08-24 14:00:00,257.49,257.63,257.33,257.43,13720.0,243.8034,243.936,243.6519,243.7466,13720.0
2023-08-24 14:05:00,257.42,257.5,257.3,257.4,3332.0,243.7372,243.8129,243.6235,243.7182,3332.0
2023-08-24 14:10:00,257.45,257.55,257.34,257.47,5761.0,243.7656,243.8603,243.6614,243.7845,5761.0
2023-08-24 14:15:00,257.41,257.45,257.2,257.2,3876.0,243.7277,243.7656,243.5289,243.5289,3876.0
2023-08-24 14:20:00,257.2,257.41,257.2,257.36,2428.0,243.5289,243.7277,243.5289,243.6804,2428.0
2023-08-24 14:25:00,257.29,257.4,257.24,257.35,4572.0,243.6141,243.7182,243.5667,243.6709,4572.0
2023-08-24 14:30:00,257.38,257.43,257.27,257.29,4863.0,243.6993,243.7466,243.5951,243.6141,4863.0
2023-08-24 14:35:00,257.25,257.27,256.9,256.97,7621.0,243.5762,243.5951,243.2448,243.3111,7621.0
2023-08-24 14:40:00,256.87,257.1,256.85,257.1,2870.0,243.2164,243.4342,243.1975,243.4342,2870.0
2023-08-24 14:45:00,257.06,257.23,257.05,257.21,2546.0,243.3963,243.5573,243.3868,243.5383,2546.0
2023-08-24 14:50:00,257.18,257.59,257.16,257.59,5651.0,243.5099,243.8981,243.491,243.8981,5651.0
2023-08-24 14:55:00,257.59,257.94,257.54,257.76,11536.0,243.8981,244.2295,243.8508,244.0591,11536.0
2023-08-24 15:00:00,257.74,257.92,257.72,257.76,6375.0,244.0402,244.2106,244.0212,244.0591,6375.0
2023-08-24 15:05:00,257.75,258.09,257.74,257.97,10933.0,244.0496,244.3716,244.0402,244.2579,10933.0
2023-08-24 15:10:00,257.97,258.18,257.97,258.12,9082.0,244.2579,244.4568,244.2579,244.4,9082.0
2023-08-24 15:15:00,258.09,258.11,257.9,257.9,7007.0,244.3716,244.3905,244.1917,244.1917,7007.0
2023-08-24 15:20:00,257.93,258.03,257.89,257.99,7824.0,244.2201,244.3147,244.1822,244.2769,7824.0
2023-08-24 15:25:00,257.99,258.16,257.75,257.92,9370.0,244.2769,244.4378,244.0496,244.2106,9370.0
2023-08-24 15:30:00,257.98,258.02,257.81,257.85,8891.0,244.2674,244.3053,244.1064,244.1443,8891.0
2023-08-24 15:35:00,257.78,257.85,257.65,257.65,11223.0,244.078,244.1443,243.9549,243.9549,11223.0
2023-08-24 15:40:00,257.66,257.72,257.41,257.48,13854.0,243.9644,244.0212,243.7277,243.794,13854.0
2023-08-24 15:45:00,257.44,257.48,256.99,257.06,15319.0,243.7561,243.794,243.33,243.3963,15319.0
2023-08-24 15:50:00,257.03,257.13,256.45,256.67,40371.0,243.3679,243.4626,242.8187,243.027,40371.0
2023-08-24 15:55:00,256.73,256.81,256.17,256.69,112515.0,243.0838,243.1596,242.5536,243.046,112515.0
2023-08-25 09:30:00,257.11,257.74,256.17,257.35,25956.0,243.4436,244.0402,242.5536,243.6709,25956.0
2023-08-25 09:35:00,257.19,257.39,256.55,256.56,8687.0,243.5194,243.7088,242.9134,242.9229,8687.0
2023-08-25 09:40:00,256.66,256.85,256.22,256.7,4004.0,243.0176,243.1975,242.601,243.0554,4004.0
2023-08-25 09:45:00,256.66,257.3,256.64,256.83,1500.0,243.0176,243.6235,242.9986,243.1785,1500.0
2023-08-25 09:50:00,256.72,256.72,256.24,256.33,2946.0,243.0744,243.0744,242.6199,242.7051,2946.0
2023-08-25 09:55:00,256.23,256.76,256.04,256.56,11189.0,242.6104,243.1122,242.4305,242.9229,11189.0
2023-08-25 10:00:00,256.6,256.6,255.46,255.95,12108.0,242.9608,242.9608,241.8813,242.3453,12108.0
2023-08-25 10:05:00,256.04,256.33,255.84,256.33,5999.0,242.4305,242.7051,242.2411,242.7051,5999.0
2023-08-25 10:10:00,256.21,256.37,255.88,256.0,5082.0,242.5915,242.743,242.279,242.3926,5082.0
2023-08-25 10:15:00,256.06,256.63,255.75,255.86,6812.0,242.4495,242.9892,242.1559,242.2601,6812.0
2023-08-25 10:20:00,255.75,255.75,255.26,255.26,3164.0,242.1559,242.1559,241.692,241.692,3164.0
2023-08-25 10:25:00,255.18,255.43,255.12,255.35,4172.0,241.6162,241.8529,241.5594,241.7772,4172.0
2023-08-25 10:30:00,255.33,255.38,254.81,254.88,12509.0,241.7583,241.8056,241.2659,241.3322,12509.0
2023-08-25 10:35:00,254.95,255.58,254.89,255.42,7750.0,241.3985,241.995,241.3416,241.8435,7750.0
2023-08-25 10:40:00,255.54,255.9,255.42,255.5,4952.0,241.9571,242.298,241.8435,241.9192,4952.0
2023-08-25 10:45:00,255.44,255.45,255.03,255.03,9030.0,241.8624,241.8719,241.4742,241.4742,9030.0
2023-08-25 10:50:00,255.17,255.31,255.01,255.22,7595.0,241.6068,241.7393,241.4553,241.6541,7595.0
2023-08-25 10:55:00,255.36,255.74,255.36,255.55,8665.0,241.7867,242.1465,241.7867,241.9666,8665.0
2023-08-25 11:00:00,255.52,255.68,255.28,255.65,7451.0,241.9382,242.0897,241.7109,242.0612,7451.0
2023-08-25 11:05:00,255.63,256.23,255.58,256.07,11061.0,242.0423,242.6104,241.995,242.4589,11061.0
2023-08-25 11:10:00,256.13,256.44,256.01,256.13,10002.0,242.5157,242.8093,242.4021,242.5157,10002.0
2023-08-25 11:15:00,256.12,256.2,255.88,256.05,9536.0,242.5063,242.582,242.279,242.44,9536.0
2023-08-25 11:20:00,256.01,256.03,255.67,255.81,4235.0,242.4021,242.421,242.0802,242.2127,4235.0
2023-08-25 11:25:00,255.95,256.25,255.94,256.2,7295.0,242.3453,242.6294,242.3358,242.582,7295.0
2023-08-25 11:30:00,256.18,256.6,256.03,256.57,12485.0,242.5631,242.9608,242.421,242.9323,12485.0
2023-08-25 11:35:00,256.59,256.71,256.43,256.47,8524.0,242.9513,243.0649,242.7998,242.8377,8524.0
2023-08-25 11:40:00,256.47,256.49,256.07,256.36,7514.0,242.8377,242.8566,242.4589,242.7335,7514.0
2023-08-25 11:45:00,256.19,256.38,256.15,256.15,2900.0,242.5725,242.7524,242.5347,242.5347,2900.0
2023-08-25 11:50:00,256.11,256.36,256.04,256.27,4810.0,242.4968,242.7335,242.4305,242.6483,4810.0
2023-08-25 11:55:00,256.38,256.38,255.99,255.99,3909.0,242.7524,242.7524,242.3832,242.3832,3909.0
2023-08-25 12:00:00,255.98,256.46,255.98,256.46,2800.0,242.3737,242.8282,242.3737,242.8282,2800.0
2023-08-25 12:05:00,256.54,256.65,256.41,256.6,3131.0,242.9039,243.0081,242.7809,242.9608,3131.0
2023-08-25 12:10:00,256.69,256.78,256.54,256.78,2370.0,243.046,243.1312,242.9039,243.1312,2370.0
2023-08-25 12:15:00,256.68,256.74,256.26,256.51,5550.0,243.0365,243.0933,242.6388,242.8755,5550.0
2023-08-25 12:20:00,256.5,256.74,256.44,256.67,3256.0,242.8661,243.0933,242.8093,243.027,3256.0
2023-08-25 12:25:00,256.58,256.65,256.48,256.62,4484.0,242.9418,243.0081,242.8471,242.9797,4484.0
2023-08-25 12:30:00,256.58,256.81,256.54,256.55,3937.0,242.9418,243.1596,242.9039,242.9134,3937.0
2023-08-25 12:35:00,256.61,256.63,256.42,256.48,4584.0,242.9702,242.9892,242.7903,242.8471,4584.0
2023-08-25 12:40:00,256.53,256.61,256.39,256.52,4355.0,242.8945,242.9702,242.7619,242.885,4355.0
2023-08-25 12:45:00,256.49,256.72,256.38,256.56,2812.0,242.8566,243.0744,242.7524,242.9229,2812.0
2023-08-25 12:50:00,256.51,256.63,256.15,256.15,4000.0,242.8755,242.9892,242.5347,242.5347,4000.0
2023-08-25 12:55:00,256.12,256.51,256.06,256.51,3195.0,242.5063,242.8755,242.4495,242.8755,3195.0
2023-08-25 13:00:00,256.56,256.57,256.4,256.4,1534.0,242.9229,242.9323,242.7714,242.7714,1534.0
2023-08-25 13:05:00,256.35,256.38,256.2,256.3,2266.0,242.724,242.7524,242.582,242.6767,2266.0
2023-08-25 13:10:00,256.26,256.45,256.16,256.33,5137.0,242.6388,242.8187,242.5441,242.7051,5137.0
2023-08-25 13:15:00,256.3,256.3,255.85,255.85,4551.0,242.6767,242.6767,242.2506,242.2506,4551.0
2023-08-25 13:20:00,255.86,256.04,255.86,255.99,4498.0,242.2601,242.4305,242.2601,242.3832,4498.0
2023-08-25 13:25:00,255.97,256.16,255.96,256.13,1752.0,242.3642,242.5441,242.3548,242.5157,1752.0
2023-08-25 13:30:00,256.07,256.07,255.87,255.95,2763.0,242.4589,242.4589,242.2696,242.3453,2763.0
2023-08-25 13:35:00,255.98,256.14,255.82,255.83,4865.0,242.3737,242.5252,242.2222,242.2317,4865.0
2023-08-25 13:40:00,255.84,256.21,255.81,256.2,2243.0,242.2411,242.5915,242.2127,242.582,2243.0
2023-08-25 13:45:00,256.22,256.36,256.2,256.32,9197.0,242.601,242.7335,242.582,242.6956,9197.0
2023-08-25 13:50:00,256.33,256.51,256.31,256.5,4824.0,242.7051,242.8755,242.6862,242.8661,4824.0
2023-08-25 13:55:00,256.5,256.5,256.27,256.4,1746.0,242.8661,242.8661,242.6483,242.7714,1746.0
2023-08-25 14:00:00,256.41,256.41,256.28,256.39,3845.0,242.7809,242.7809,242.6578,242.7619,3845.0
2023-08-25 14:05:00,256.4,256.65,256.4,256.59,3873.0,242.7714,243.0081,242.7714,242.9513,3873.0
2023-08-25 14:10:00,256.55,256.58,256.46,256.53,1312.0,242.9134,242.9418,242.8282,242.8945,1312.0
2023-08-25 14:15:00,256.52,256.77,256.44,256.77,3554.0,242.885,243.1217,242.8093,243.1217,3554.0
2023-08-25 14:20:00,256.82,257.1,256.82,256.84,4945.0,243.1691,243.4342,243.1691,243.188,4945.0
2023-08-25 14:25:00,256.98,257.14,256.95,257.03,1653.0,243.3206,243.472,243.2921,243.3679,1653.0
2023-08-25 14:30:00,257.05,257.14,256.92,256.96,5014.0,243.3868,243.472,243.2637,243.3016,5014.0
2023-08-25 14:35:00,257.08,257.25,256.95,257.04,5338.0,243.4152,243.5762,243.2921,243.3774,5338.0
2023-08-25 14:40:00,257.06,257.09,256.86,256.88,3272.0,243.3963,243.4247,243.2069,243.2259,3272.0
2023-08-25 14:45:00,256.92,256.96,256.79,256.92,1600.0,243.2637,243.3016,243.1407,243.2637,1600.0
2023-08-25 14:50:00,257.02,257.11,256.75,257.04,16843.0,243.3584,243.4436,243.1028,243.3774,16843.0
2023-08-25 14:55:00,257.03,257.03,256.68,256.68,3144.0,243.3679,243.3679,243.0365,243.0365,3144.0
2023-08-25 15:00:00,256.72,256.87,256.59,256.66,4393.0,243.0744,243.2164,242.9513,243.0176,4393.0
2023-08-25 15:05:00,256.66,256.72,256.44,256.58,4305.0,243.0176,243.0744,242.8093,242.9418,4305.0
2023-08-25 15:10:00,256.64,256.64,256.38,256.42,4288.0,242.9986,242.9986,242.7524,242.7903,4288.0
2023-08-25 15:15:00,256.39,256.53,256.26,256.32,3044.0,242.7619,242.8945,242.6388,242.6956,3044.0
2023-08-25 15:20:00,256.38,256.48,256.31,256.44,7603.0,242.7524,242.8471,242.6862,242.8093,7603.0
2023-08-25 15:25:00,256.49,256.51,256.38,256.42,3508.0,242.8566,242.8755,242.7524,242.7903,3508.0
2023-08-25 15:30:00,256.45,256.75,256.36,256.61,6770.0,242.8187,243.1028,242.7335,242.9702,6770.0
2023-08-25 15:35:00,256.55,256.62,256.41,256.56,6299.0,242.9134,242.9797,242.7809,242.9229,6299.0
2023-08-25 15:40:00,256.47,256.75,256.27,256.73,9277.0,242.8377,243.1028,242.6483,243.0838,9277.0
2023-08-25 15:45:00,256.78,256.78,256.34,256.4,5537.0,243.1312,243.1312,242.7146,242.7714,5537.0
2023-08-25 15:50:00,256.34,256.67,256.19,256.28,30814.0,242.7146,243.027,242.5725,242.6578,30814.0
2023-08-25 15:55:00,256.34,256.66,256.25,256.31,88260.0,242.7146,243.0176,242.6294,242.6862,88260.0
2023-08-28 09:30:00,257.11,257.4,256.08,257.19,34565.0,243.4436,243.7182,242.4684,243.5194,34565.0
2023-08-28 09:35:00,257.39,257.59,256.64,257.41,14562.0,243.7088,243.8981,242.9986,243.7277,14562.0
2023-08-28 09:40:00,257.54,257.88,257.17,257.83,15340.0,243.8508,244.1727,243.5005,244.1254,15340.0
2023-08-28 09:45:00,257.93,258.05,257.3,257.3,6223.0,244.2201,244.3337,243.6235,243.6235,6223.0
2023-08-28 09:50:00,257.4,258.12,257.29,257.39,17547.0,243.7182,244.4,243.6141,243.7088,17547.0
2023-08-28 09:55:00,257.53,257.66,256.97,257.19,10424.0,243.8413,243.9644,243.3111,243.5194,10424.0
2023-08-28 10:00:00,257.16,257.34,257.08,257.08,4434.0,243.491,243.6614,243.4152,243.4152,4434.0
2023-08-28 10:05:00,257.31,257.32,256.96,256.96,5985.0,243.633,243.6425,243.3016,243.3016,5985.0
2023-08-28 10:10:00,256.95,256.97,256.6,256.86,5588.0,243.2921,243.3111,242.9608,243.2069,5588.0
2023-08-28 10:15:00,256.91,257.22,256.41,257.22,3474.0,243.2543,243.5478,242.7809,243.5478,3474.0
2023-08-28 10:20:00,257.13,257.35,256.95,256.98,2582.0,243.4626,243.6709,243.2921,243.3206,2582.0
2023-08-28 10:25:00,257.05,257.1,256.77,256.86,4243.0,243.3868,243.4342,243.1217,243.2069,4243.0
2023-08-28 10:30:00,256.81,256.96,256.72,256.75,3516.0,243.1596,243.3016,243.0744,243.1028,3516.0
2023-08-28 10:35:00,256.75,256.76,256.57,256.67,2438.0,243.1028,243.1122,242.9323,243.027,2438.0
2023-08-28 10:40:00,256.57,256.63,256.26,256.5,4225.0,242.9323,242.9892,242.6388,242.8661,4225.0
2023-08-28 10:45:00,256.4,256.58,256.31,256.35,6567.0,242.7714,242.9418,242.6862,242.724,6567.0
2023-08-28 10:50:00,256.4,256.53,256.17,256.33,8049.0,242.7714,242.8945,242.5536,242.7051,8049.0
2023-08-28 10:55:00,256.38,256.48,256.2,256.2,2877.0,242.7524,242.8471,242.582,242.582,2877.0
2023-08-28 11:00:00,256.14,256.18,255.95,256.18,4848.0,242.5252,242.5631,242.3453,242.5631,4848.0
2023-08-28 11:05:00,256.22,256.27,255.8,255.89,6200.0,242.601,242.6483,242.2033,242.2885,6200.0
2023-08-28 11:10:00,255.82,255.92,255.8,255.87,3397.0,242.2222,242.3169,242.2033,242.2696,3397.0
2023-08-28 11:15:00,255.87,256.11,255.84,255.98,11720.0,242.2696,242.4968,242.2411,242.3737,11720.0
2023-08-28 11:20:00,256.05,256.14,255.8,255.86,3530.0,242.44,242.5252,242.2033,242.2601,3530.0
2023-08-28 11:25:00,255.84,255.97,255.65,255.84,9162.0,242.2411,242.3642,242.0612,242.2411,9162.0
2023-08-28 11:30:00,255.83,255.89,255.44,255.66,6265.0,242.2317,242.2885,241.8624,242.0707,6265.0
2023-08-28 11:35:00,255.75,255.93,255.59,255.75,5863.0,242.1559,242.3264,242.0044,242.1559,5863.0
2023-08-28 11:40:00,255.89,255.91,255.49,255.49,2849.0,242.2885,242.3074,241.9098,241.9098,2849.0
2023-08-28 11:45:00,255.49,256.0,255.47,255.68,6426.0,241.9098,242.3926,241.8908,242.0897,6426.0
2023-08-28 11:50:00,255.68,255.87,255.64,255.84,5047.0,242.0897,242.2696,242.0518,242.2411,5047.0
2023-08-28 11:55:00,255.91,255.96,255.73,255.9,5217.0,242.3074,242.3548,242.137,242.298,5217.0
2023-08-28 12:00:00,255.97,255.97,255.76,255.83,3725.0,242.3642,242.3642,242.1654,242.2317,3725.0
2023-08-28 12:05:00,255.79,255.9,255.79,255.86,3248.0,242.1938,242.298,242.1938,242.2601,3248.0
2023-08-28 12:10:00,255.83,256.01,255.77,255.94,6231.0,242.2317,242.4021,242.1749,242.3358,6231.0
2023-08-28 12:15:00,255.95,256.04,255.69,255.73,5487.0,242.3453,242.4305,242.0991,242.137,5487.0
2023-08-28 12:20:00,255.62,255.84,255.61,255.84,3063.0,242.0328,242.2411,242.0234,242.2411,3063.0
2023-08-28 12:25:00,255.78,256.01,255.71,255.86,5877.0,242.1843,242.4021,242.1181,242.2601,5877.0
2023-08-28 12:30:00,255.85,255.86,255.49,255.53,3705.0,242.2506,242.2601,241.9098,241.9476,3705.0
2023-08-28 12:35:00,255.48,255.61,255.47,255.58,3184.0,241.9003,242.0234,241.8908,241.995,3184.0
2023-08-28 12:40:00,255.57,255.94,255.57,255.93,6248.0,241.9855,242.3358,241.9855,242.3264,6248.0
2023-08-28 12:45:00,255.94,256.06,255.94,256.0,16458.0,242.3358,242.4495,242.3358,242.3926,16458.0
2023-08-28 12:50:00,256.0,256.29,255.82,256.05,23823.0,242.3926,242.6672,242.2222,242.44,23823.0
2023-08-28 12:55:00,256.05,256.17,256.02,256.12,15942.0,242.44,242.5536,242.4116,242.5063,15942.0
2023-08-28 13:00:00,256.12,256.31,256.08,256.11,13050.0,242.5063,242.6862,242.4684,242.4968,13050.0
2023-08-28 13:05:00,256.12,256.29,256.01,256.26,30459.0,242.5063,242.6672,242.4021,242.6388,30459.0
2023-08-28 13:10:00,256.28,256.37,256.18,256.22,18786.0,242.6578,242.743,242.5631,242.601,18786.0
2023-08-28 13:15:00,256.22,256.34,255.94,256.04,12193.0,242.601,242.7146,242.3358,242.4305,12193.0
2023-08-28 13:20:00,256.08,256.09,255.84,255.97,5987.0,242.4684,242.4779,242.2411,242.3642,5987.0
2023-08-28 13:25:00,255.95,256.04,255.85,255.9,7525.0,242.3453,242.4305,242.2506,242.298,7525.0
2023-08-28 13:30:00,255.91,255.92,255.77,255.77,4043.0,242.3074,242.3169,242.1749,242.1749,4043.0
2023-08-28 13:35:00,255.76,255.92,255.71,255.79,9329.0,242.1654,242.3169,242.1181,242.1938,9329.0
2023-08-28 13:40:00,255.83,256.06,255.74,255.97,8819.0,242.2317,242.4495,242.1465,242.3642,8819.0
2023-08-28 13:45:00,255.97,256.04,255.9,256.0,13125.0,242.3642,242.4305,242.298,242.3926,13125.0
2023-08-28 13:50:00,256.0,256.01,255.77,255.78,9517.0,242.3926,242.4021,242.1749,242.1843,9517.0
2023-08-28 13:55:00,255.67,255.73,255.48,255.58,6047.0,242.0802,242.137,241.9003,241.995,6047.0
2023-08-28 14:00:00,255.52,255.7,255.45,255.6,5930.0,241.9382,242.1086,241.8719,242.0139,5930.0
2023-08-28 14:05:00,255.63,255.69,255.56,255.63,2300.0,242.0423,242.0991,241.976,242.0423,2300.0
2023-08-28 14:10:00,255.65,255.65,255.37,255.44,4415.0,242.0612,242.0612,241.7961,241.8624,4415.0
2023-08-28 14:15:00,255.54,255.56,255.3,255.33,5220.0,241.9571,241.976,241.7299,241.7583,5220.0
2023-08-28 14:20:00,255.34,255.44,255.31,255.31,5239.0,241.7677,241.8624,241.7393,241.7393,5239.0
2023-08-28 14:25:00,255.31,255.42,255.3,255.34,5829.0,241.7393,241.8435,241.7299,241.7677,5829.0
2023-08-28 14:30:00,255.33,255.37,255.14,255.24,12485.0,241.7583,241.7961,241.5784,241.673,12485.0
2023-08-28 14:35:00,255.23,255.36,255.22,255.31,9761.0,241.6636,241.7867,241.6541,241.7393,9761.0
2023-08-28 14:40:00,255.32,255.37,255.3,255.36,11514.0,241.7488,241.7961,241.7299,241.7867,11514.0
2023-08-28 14:45:00,255.34,255.44,255.28,255.38,8592.0,241.7677,241.8624,241.7109,241.8056,8592.0
2023-08-28 14:50:00,255.41,255.49,255.33,255.43,4202.0,241.834,241.9098,241.7583,241.8529,4202.0
2023-08-28 14:55:00,255.43,255.46,255.21,255.29,6924.0,241.8529,241.8813,241.6446,241.7204,6924.0
2023-08-28 15:00:00,255.34,255.53,255.27,255.51,5040.0,241.7677,241.9476,241.7014,241.9287,5040.0
2023-08-28 15:05:00,255.53,255.6,255.47,255.56,5116.0,241.9476,242.0139,241.8908,241.976,5116.0
2023-08-28 15:10:00,255.63,255.91,255.63,255.79,4117.0,242.0423,242.3074,242.0423,242.1938,4117.0
2023-08-28 15:15:00,255.79,255.94,255.75,255.8,5127.0,242.1938,242.3358,242.1559,242.2033,5127.0
2023-08-28 15:20:00,255.78,255.82,255.63,255.73,4222.0,242.1843,242.2222,242.0423,242.137,4222.0
2023-08-28 15:25:00,255.75,256.16,255.73,256.06,15057.0,242.1559,242.5441,242.137,242.4495,15057.0
2023-08-28 15:30:00,255.98,256.06,255.96,256.03,5542.0,242.3737,242.4495,242.3548,242.421,5542.0
2023-08-28 15:35:00,255.99,256.03,255.82,255.87,7640.0,242.3832,242.421,242.2222,242.2696,7640.0
2023-08-28 15:40:00,255.84,256.05,255.66,256.04,14806.0,242.2411,242.44,242.0707,242.4305,14806.0
2023-08-28 15:45:00,256.01,256.49,255.98,256.15,21931.0,242.4021,242.8566,242.3737,242.5347,21931.0
2023-08-28 15:50:00,256.1,256.52,256.06,256.52,19923.0,242.4873,242.885,242.4495,242.885,19923.0
2023-08-28 15:55:00,256.47,256.68,256.27,256.52,71132.0,242.8377,243.0365,242.6483,242.885,71132.0
2023-08-29 09:30:00,256.91,258.03,256.91,257.59,35696.0,243.2543,244.3147,243.2543,243.8981,35696.0
2023-08-29 09:35:00,257.5,258.36,257.41,258.36,5655.0,243.8129,244.6272,243.7277,244.6272,5655.0
2023-08-29 09:40:00,258.56,259.21,258.5,259.14,8769.0,244.8166,245.432,244.7598,245.3657,8769.0
2023-08-29 09:45:00,258.99,259.37,258.77,258.8,7812.0,245.2237,245.5835,245.0154,245.0438,7812.0
2023-08-29 09:50:00,258.91,259.14,258.77,258.79,5342.0,245.148,245.3657,245.0154,245.0343,5342.0
2023-08-29 09:55:00,258.73,258.81,258.54,258.67,5135.0,244.9775,245.0533,244.7976,244.9207,5135.0
2023-08-29 10:00:00,258.77,259.54,258.77,259.54,14563.0,245.0154,245.7445,245.0154,245.7445,14563.0
2023-08-29 10:05:00,259.53,259.73,259.24,259.41,24087.0,245.735,245.9244,245.4604,245.6214,24087.0
2023-08-29 10:10:00,259.48,259.49,258.32,258.76,13665.0,245.6877,245.6971,244.5893,245.0059,13665.0
2023-08-29 10:15:00,258.63,259.05,258.51,258.69,16026.0,244.8828,245.2805,244.7692,244.9397,16026.0
2023-08-29 10:20:00,258.75,258.9,258.46,258.8,5365.0,244.9965,245.1385,244.7219,245.0438,5365.0
2023-08-29 10:25:00,258.85,258.95,258.68,258.72,8691.0,245.0912,245.1858,244.9302,244.9681,8691.0
2023-08-29 10:30:00,258.66,258.93,258.59,258.61,7100.0,244.9113,245.1669,244.845,244.8639,7100.0
2023-08-29 10:35:00,258.57,258.62,257.81,257.93,7483.0,244.826,244.8734,244.1064,244.2201,7483.0
2023-08-29 10:40:00,257.84,257.88,257.5,257.56,20018.0,244.1348,244.1727,243.8129,243.8697,20018.0
2023-08-29 10:45:00,257.5,257.5,256.9,257.38,18432.0,243.8129,243.8129,243.2448,243.6993,18432.0
2023-08-29 10:50:00,257.48,257.63,256.82,256.98,6462.0,243.794,243.936,243.1691,243.3206,6462.0
2023-08-29 10:55:00,256.96,257.12,256.82,257.12,9655.0,243.3016,243.4531,243.1691,243.4531,9655.0
2023-08-29 11:00:00,257.03,257.25,256.88,257.07,5749.0,243.3679,243.5762,243.2259,243.4058,5749.0
2023-08-29 11:05:00,257.16,257.25,256.9,257.03,6095.0,243.491,243.5762,243.2448,243.3679,6095.0
2023-08-29 11:10:00,257.04,257.06,256.84,256.9,4014.0,243.3774,243.3963,243.188,243.2448,4014.0
2023-08-29 11:15:00,256.88,257.31,256.88,257.31,5611.0,243.2259,243.633,243.2259,243.633,5611.0
2023-08-29 11:20:00,257.36,257.45,257.3,257.38,6298.0,243.6804,243.7656,243.6235,243.6993,6298.0
2023-08-29 11:25:00,257.44,257.48,257.24,257.35,8804.0,243.7561,243.794,243.5667,243.6709,8804.0
2023-08-29 11:30:00,257.4,257.52,257.29,257.32,5935.0,243.7182,243.8319,243.6141,243.6425,5935.0
2023-08-29 11:35:00,257.3,257.54,257.23,257.47,15277.0,243.6235,243.8508,243.5573,243.7845,15277.0
2023-08-29 11:40:00,257.46,257.62,257.4,257.48,19512.0,243.775,243.9265,243.7182,243.794,19512.0
2023-08-29 11:45:00,257.48,257.57,257.32,257.33,10950.0,243.794,243.8792,243.6425,243.6519,10950.0
2023-08-29 11:50:00,257.28,257.36,257.16,257.18,4897.0,243.6046,243.6804,243.491,243.5099,4897.0
2023-08-29 11:55:00,257.25,257.45,257.19,257.44,3425.0,243.5762,243.7656,243.5194,243.7561,3425.0
2023-08-29 12:00:00,257.47,257.53,257.34,257.45,10346.0,243.7845,243.8413,243.6614,243.7656,10346.0
2023-08-29 12:05:00,257.42,257.51,257.24,257.44,4111.0,243.7372,243.8224,243.5667,243.7561,4111.0
2023-08-29 12:10:00,257.44,257.55,257.31,257.47,16300.0,243.7561,243.8603,243.633,243.7845,16300.0
2023-08-29 12:15:00,257.5,257.85,257.45,257.69,50489.0,243.8129,244.1443,243.7656,243.9928,50489.0
2023-08-29 12:20:00,257.43,257.87,257.37,257.87,49808.0,243.7466,244.1632,243.6898,244.1632,49808.0
2023-08-29 12:25:00,257.98,258.22,257.98,258.15,4200.0,244.2674,244.4946,244.2674,244.4284,4200.0
2023-08-29 12:30:00,258.16,258.19,257.6,257.7,7662.0,244.4378,244.4662,243.9076,244.0023,7662.0
2023-08-29 12:35:00,257.7,258.1,257.7,257.98,6100.0,244.0023,244.381,244.0023,244.2674,6100.0
2023-08-29 12:40:00,257.93,258.02,257.72,257.87,8864.0,244.2201,244.3053,244.0212,244.1632,8864.0
2023-08-29 12:45:00,257.88,258.09,257.85,258.05,3217.0,244.1727,244.3716,244.1443,244.3337,3217.0
2023-08-29 12:50:00,258.05,258.28,258.05,258.28,3474.0,244.3337,244.5515,244.3337,244.5515,3474.0
2023-08-29 12:55:00,258.24,258.31,258.16,258.23,2851.0,244.5136,244.5799,244.4378,244.5041,2851.0
2023-08-29 13:00:00,258.24,258.64,258.24,258.63,12139.0,244.5136,244.8923,244.5136,244.8828,12139.0
2023-08-29 13:05:00,258.63,258.64,258.31,258.43,5816.0,244.8828,244.8923,244.5799,244.6935,5816.0
2023-08-29 13:10:00,258.42,258.46,258.15,258.19,9685.0,244.684,244.7219,244.4284,244.4662,9685.0
2023-08-29 13:15:00,258.19,258.59,258.17,258.59,2522.0,244.4662,244.845,244.4473,244.845,2522.0
2023-08-29 13:20:00,258.61,258.76,258.57,258.6,5576.0,244.8639,245.0059,244.826,244.8544,5576.0
2023-08-29 13:25:00,258.53,258.82,258.5,258.57,3585.0,244.7882,245.0628,244.7598,244.826,3585.0
2023-08-29 13:30:00,258.64,258.83,258.64,258.71,3300.0,244.8923,245.0722,244.8923,244.9586,3300.0
2023-08-29 13:35:00,258.75,258.95,258.75,258.93,3044.0,244.9965,245.1858,244.9965,245.1669,3044.0
2023-08-29 13:40:00,258.92,259.0,258.59,258.71,16067.0,245.1574,245.2332,244.845,244.9586,16067.0
2023-08-29 13:45:00,258.72,258.79,258.65,258.79,8002.0,244.9681,245.0343,244.9018,245.0343,8002.0
2023-08-29 13:50:00,258.8,258.97,258.65,258.7,6862.0,245.0438,245.2048,244.9018,244.9491,6862.0
2023-08-29 13:55:00,258.7,258.85,258.52,258.72,10869.0,244.9491,245.0912,244.7787,244.9681,10869.0
2023-08-29 14:00:00,258.73,258.89,258.73,258.86,12078.0,244.9775,245.129,244.9775,245.1006,12078.0
2023-08-29 14:05:00,258.86,259.03,258.83,259.03,5605.0,245.1006,245.2616,245.0722,245.2616,5605.0
2023-08-29 14:10:00,259.03,259.14,258.92,258.92,6861.0,245.2616,245.3657,245.1574,245.1574,6861.0
2023-08-29 14:15:00,258.84,258.92,258.84,258.86,1693.0,245.0817,245.1574,245.0817,245.1006,1693.0
2023-08-29 14:20:00,258.94,259.0,258.91,258.93,4303.0,245.1764,245.2332,245.148,245.1669,4303.0
2023-08-29 14:25:00,258.96,259.1,258.92,259.1,4800.0,245.1953,245.3279,245.1574,245.3279,4800.0
2023-08-29 14:30:00,259.1,259.29,259.09,259.29,5819.0,245.3279,245.5078,245.3184,245.5078,5819.0
2023-08-29 14:35:00,259.27,259.41,259.23,259.38,9454.0,245.4888,245.6214,245.451,245.593,9454.0
2023-08-29 14:40:00,259.37,259.6,259.37,259.58,12401.0,245.5835,245.8013,245.5835,245.7824,12401.0
2023-08-29 14:45:00,259.6,259.63,259.51,259.6,6789.0,245.8013,245.8297,245.7161,245.8013,6789.0
2023-08-29 14:50:00,259.62,259.65,259.49,259.62,6400.0,245.8202,245.8486,245.6971,245.8202,6400.0
2023-08-29 14:55:00,259.68,259.68,259.31,259.47,18212.0,245.877,245.877,245.5267,245.6782,18212.0
2023-08-29 15:00:00,259.5,259.51,259.31,259.42,6272.0,245.7066,245.7161,245.5267,245.6309,6272.0
2023-08-29 15:05:00,259.41,259.46,259.16,259.16,13763.0,245.6214,245.6687,245.3847,245.3847,13763.0
2023-08-29 15:10:00,259.16,259.35,259.12,259.13,9847.0,245.3847,245.5646,245.3468,245.3563,9847.0
2023-08-29 15:15:00,259.08,259.1,258.93,259.05,5247.0,245.3089,245.3279,245.1669,245.2805,5247.0
2023-08-29 15:20:00,259.05,259.09,258.88,259.07,7828.0,245.2805,245.3184,245.1196,245.2995,7828.0
2023-08-29 15:25:00,259.09,259.17,258.79,258.87,14621.0,245.3184,245.3941,245.0343,245.1101,14621.0
2023-08-29 15:30:00,258.86,259.14,258.74,259.09,12267.0,245.1006,245.3657,244.987,245.3184,12267.0
2023-08-29 15:35:00,259.13,259.31,259.1,259.29,18480.0,245.3563,245.5267,245.3279,245.5078,18480.0
2023-08-29 15:40:00,259.25,259.4,258.97,259.31,23337.0,245.4699,245.6119,245.2048,245.5267,23337.0
2023-08-29 15:45:00,259.31,259.46,259.27,259.44,28882.0,245.5267,245.6687,245.4888,245.6498,28882.0
2023-08-29 15:50:00,259.44,259.66,259.3,259.58,59283.0,245.6498,245.8581,245.5172,245.7824,59283.0
2023-08-29 15:55:00,259.63,259.85,259.53,259.59,143308.0,245.8297,246.038,245.735,245.7918,143308.0
2023-08-30 09:30:00,260.0,260.33,259.25,259.4,22921.0,246.18,246.4925,245.4699,245.6119,22921.0
2023-08-30 09:35:00,259.56,260.14,259.56,259.89,1959.0,245.7634,246.3126,245.7634,246.0759,1959.0
2023-08-30 09:40:00,260.0,260.67,259.99,260.5,13826.0,246.18,246.8144,246.1706,246.6535,13826.0
2023-08-30 09:45:00,260.55,260.87,260.48,260.57,7224.0,246.7008,247.0038,246.6345,246.7197,7224.0
2023-08-30 09:50:00,260.57,260.62,260.14,260.19,16789.0,246.7197,246.7671,246.3126,246.3599,16789.0
2023-08-30 09:55:00,260.13,260.4,259.9,260.06,8780.0,246.3031,246.5588,246.0853,246.2368,8780.0
2023-08-30 10:00:00,260.06,260.31,259.47,259.48,10445.0,246.2368,246.4736,245.6782,245.6877,10445.0
2023-08-30 10:05:00,259.45,259.45,259.12,259.13,11511.0,245.6593,245.6593,245.3468,245.3563,11511.0
2023-08-30 10:10:00,259.07,259.29,258.97,259.16,8534.0,245.2995,245.5078,245.2048,245.3847,8534.0
2023-08-30 10:15:00,259.21,259.3,259.03,259.3,10408.0,245.432,245.5172,245.2616,245.5172,10408.0
2023-08-30 10:20:00,259.17,259.3,258.56,258.71,20129.0,245.3941,245.5172,244.8166,244.9586,20129.0
2023-08-30 10:25:00,258.66,258.66,257.54,257.56,28509.0,244.9113,244.9113,243.8508,243.8697,28509.0
2023-08-30 10:30:00,257.63,258.2,257.52,258.2,16827.0,243.936,244.4757,243.8319,244.4757,16827.0
2023-08-30 10:35:00,258.13,258.19,257.83,258.07,10385.0,244.4094,244.4662,244.1254,244.3526,10385.0
2023-08-30 10:40:00,258.1,258.24,257.95,258.05,8251.0,244.381,244.5136,244.239,244.3337,8251.0
2023-08-30 10:45:00,258.11,258.16,257.88,258.13,7273.0,244.3905,244.4378,244.1727,244.4094,7273.0
2023-08-30 10:50:00,258.07,258.18,258.03,258.15,4562.0,244.3526,244.4568,244.3147,244.4284,4562.0
2023-08-30 10:55:00,258.1,258.42,258.06,258.31,3848.0,244.381,244.684,244.3431,244.5799,3848.0
2023-08-30 11:00:00,258.31,258.44,257.97,258.03,3410.0,244.5799,244.7029,244.2579,244.3147,3410.0
2023-08-30 11:05:00,257.97,258.05,257.5,257.61,10081.0,244.2579,244.3337,243.8129,243.9171,10081.0
2023-08-30 11:10:00,257.6,257.64,257.14,257.28,7929.0,243.9076,243.9455,243.472,243.6046,7929.0
2023-08-30 11:15:00,257.22,257.34,256.95,256.99,8231.0,243.5478,243.6614,243.2921,243.33,8231.0
2023-08-30 11:20:00,257.05,257.33,257.04,257.2,5981.0,243.3868,243.6519,243.3774,243.5289,5981.0
2023-08-30 11:25:00,257.17,257.7,257.04,257.7,7106.0,243.5005,244.0023,243.3774,244.0023,7106.0
2023-08-30 11:30:00,257.75,257.82,257.46,257.53,8897.0,244.0496,244.1159,243.775,243.8413,8897.0
2023-08-30 11:35:00,257.51,257.72,257.35,257.41,6736.0,243.8224,244.0212,243.6709,243.7277,6736.0
2023-08-30 11:40:00,257.49,257.64,257.35,257.35,8975.0,243.8034,243.9455,243.6709,243.6709,8975.0
2023-08-30 11:45:00,257.33,257.48,257.29,257.41,2703.0,243.6519,243.794,243.6141,243.7277,2703.0
2023-08-30 11:50:00,257.4,257.62,257.4,257.43,4416.0,243.7182,243.9265,243.7182,243.7466,4416.0
2023-08-30 11:55:00,257.37,257.62,257.34,257.49,2535.0,243.6898,243.9265,243.6614,243.8034,2535.0
2023-08-30 12:00:00,257.56,257.63,257.4,257.51,7033.0,243.8697,243.936,243.7182,243.8224,7033.0
2023-08-30 12:05:00,257.57,257.8,257.36,257.65,7659.0,243.8792,244.097,243.6804,243.9549,7659.0
2023-08-30 12:10:00,257.71,257.77,257.58,257.7,2653.0,244.0118,244.0686,243.8887,244.0023,2653.0
2023-08-30 12:15:00,257.7,258.15,257.65,257.81,5114.0,244.0023,244.4284,243.9549,244.1064,5114.0
2023-08-30 12:20:00,257.93,257.99,257.81,257.9,3500.0,244.2201,244.2769,244.1064,244.1917,3500.0
2023-08-30 12:25:00,257.88,258.05,257.82,257.83,3520.0,244.1727,244.3337,244.1159,244.1254,3520.0
2023-08-30 12:30:00,257.85,257.96,257.77,257.83,4289.0,244.1443,244.2485,244.0686,244.1254,4289.0
2023-08-30 12:35:00,257.77,257.85,257.63,257.63,3731.0,244.0686,244.1443,243.936,243.936,3731.0
2023-08-30 12:40:00,257.63,257.9,257.62,257.89,3978.0,243.936,244.1917,243.9265,244.1822,3978.0
2023-08-30 12:45:00,257.9,257.92,257.59,257.59,6715.0,244.1917,244.2106,243.8981,243.8981,6715.0
2023-08-30 12:50:00,257.65,257.88,257.5,257.75,6478.0,243.9549,244.1727,243.8129,244.0496,6478.0
2023-08-30 12:55:00,257.81,257.97,257.8,257.97,3193.0,244.1064,244.2579,244.097,244.2579,3193.0
2023-08-30 13:00:00,257.96,258.01,257.85,257.92,2679.0,244.2485,244.2958,244.1443,244.2106,2679.0
2023-08-30 13:05:00,257.94,258.01,257.85,257.85,1944.0,244.2295,244.2958,244.1443,244.1443,1944.0
2023-08-30 13:10:00,257.89,257.97,257.81,257.81,4695.0,244.1822,244.2579,244.1064,244.1064,4695.0
2023-08-30 13:15:00,257.86,257.86,257.61,257.76,5226.0,244.1538,244.1538,243.9171,244.0591,5226.0
2023-08-30 13:20:00,257.83,257.91,257.69,257.69,3419.0,244.1254,244.2011,243.9928,243.9928,3419.0
2023-08-30 13:25:00,257.66,257.8,257.64,257.65,3025.0,243.9644,244.097,243.9455,243.9549,3025.0
2023-08-30 13:30:00,257.66,257.78,257.64,257.75,4442.0,243.9644,244.078,243.9455,244.0496,4442.0
2023-08-30 13:35:00,257.76,257.87,257.7,257.87,3126.0,244.0591,244.1632,244.0023,244.1632,3126.0
2023-08-30 13:40:00,257.8,257.91,257.6,257.72,5753.0,244.097,244.2011,243.9076,244.0212,5753.0
2023-08-30 13:45:00,257.73,257.81,257.63,257.81,4262.0,244.0307,244.1064,243.936,244.1064,4262.0
2023-08-30 13:50:00,257.81,257.81,257.37,257.37,6406.0,244.1064,244.1064,243.6898,243.6898,6406.0
2023-08-30 13:55:00,257.37,257.4,257.2,257.4,3537.0,243.6898,243.7182,243.5289,243.7182,3537.0
2023-08-30 14:00:00,257.44,257.47,257.25,257.37,2031.0,243.7561,243.7845,243.5762,243.6898,2031.0
2023-08-30 14:05:00,257.34,257.35,257.13,257.31,10845.0,243.6614,243.6709,243.4626,243.633,10845.0
2023-08-30 14:10:00,257.31,257.47,257.31,257.46,5431.0,243.633,243.7845,243.633,243.775,5431.0
2023-08-30 14:15:00,257.46,257.55,257.27,257.41,6164.0,243.775,243.8603,243.5951,243.7277,6164.0
2023-08-30 14:20:00,257.43,257.43,257.22,257.24,5803.0,243.7466,243.7466,243.5478,243.5667,5803.0
2023-08-30 14:25:00,257.25,257.31,257.06,257.1,6092.0,243.5762,243.633,243.3963,243.4342,6092.0
2023-08-30 14:30:00,257.09,257.14,256.97,257.09,4901.0,243.4247,243.472,243.3111,243.4247,4901.0
2023-08-30 14:35:00,257.09,257.18,257.01,257.15,5338.0,243.4247,243.5099,243.349,243.4815,5338.0
2023-08-30 14:40:00,257.17,257.38,257.17,257.34,3844.0,243.5005,243.6993,243.5005,243.6614,3844.0
2023-08-30 14:45:00,257.34,257.4,257.25,257.27,5980.0,243.6614,243.7182,243.5762,243.5951,5980.0
2023-08-30 14:50:00,257.33,257.36,257.06,257.11,15421.0,243.6519,243.6804,243.3963,243.4436,15421.0
2023-08-30 14:55:00,257.16,257.24,257.05,257.24,8014.0,243.491,243.5667,243.3868,243.5667,8014.0
2023-08-30 15:00:00,257.29,257.45,257.25,257.37,3561.0,243.6141,243.7656,243.5762,243.6898,3561.0
2023-08-30 15:05:00,257.41,257.8,257.35,257.61,6596.0,243.7277,244.097,243.6709,243.9171,6596.0
2023-08-30 15:10:00,257.61,257.75,257.52,257.69,3153.0,243.9171,244.0496,243.8319,243.9928,3153.0
2023-08-30 15:15:00,257.79,257.86,257.7,257.74,4736.0,244.0875,244.1538,244.0023,244.0402,4736.0
2023-08-30 15:20:00,257.76,257.82,257.72,257.77,5167.0,244.0591,244.1159,244.0212,244.0686,5167.0
2023-08-30 15:25:00,257.76,257.85,257.66,257.76,5811.0,244.0591,244.1443,243.9644,244.0591,5811.0
2023-08-30 15:30:00,257.78,257.91,257.76,257.81,8650.0,244.078,244.2011,244.0591,244.1064,8650.0
2023-08-30 15:35:00,257.78,257.78,257.59,257.65,5464.0,244.078,244.078,243.8981,243.9549,5464.0
2023-08-30 15:40:00,257.59,257.68,257.46,257.61,10732.0,243.8981,243.9833,243.775,243.9171,10732.0
2023-08-30 15:45:00,257.59,257.87,257.52,257.78,9648.0,243.8981,244.1632,243.8319,244.078,9648.0
2023-08-30 15:50:00,257.69,257.82,257.57,257.7,26327.0,243.9928,244.1159,243.8792,244.0023,26327.0
2023-08-30 15:55:00,257.85,258.0,257.64,257.92,76640.0,244.1443,244.2863,243.9455,244.2106,76640.0
2023-08-31 09:30:00,258.22,258.73,257.08,258.0,23240.0,244.4946,244.9775,243.4152,244.2863,23240.0
2023-08-31 09:35:00,258.16,258.17,257.41,257.51,7567.0,244.4378,244.4473,243.7277,243.8224,7567.0
2023-08-31 09:40:00,257.35,257.83,257.22,257.39,9224.0,243.6709,244.1254,243.5478,243.7088,9224.0
2023-08-31 09:45:00,257.43,257.43,256.8,257.12,10432.0,243.7466,243.7466,243.1501,243.4531,10432.0
2023-08-31 09:50:00,257.16,257.17,256.68,256.71,5342.0,243.491,243.5005,243.0365,243.0649,5342.0
2023-08-31 09:55:00,256.72,257.1,256.68,256.99,9303.0,243.0744,243.4342,243.0365,243.33,9303.0
2023-08-31 10:00:00,257.03,257.03,256.42,256.65,16438.0,243.3679,243.3679,242.7903,243.0081,16438.0
2023-08-31 10:05:00,256.64,256.82,256.32,256.76,15376.0,242.9986,243.1691,242.6956,243.1122,15376.0
2023-08-31 10:10:00,256.76,257.35,256.75,257.31,12389.0,243.1122,243.6709,243.1028,243.633,12389.0
2023-08-31 10:15:00,257.47,257.84,257.34,257.79,7320.0,243.7845,244.1348,243.6614,244.0875,7320.0
2023-08-31 10:20:00,257.71,257.79,257.52,257.62,13433.0,244.0118,244.0875,243.8319,243.9265,13433.0
2023-08-31 10:25:00,257.67,258.21,257.54,258.21,19698.0,243.9739,244.4852,243.8508,244.4852,19698.0
2023-08-31 10:30:00,258.29,258.5,258.23,258.31,9070.0,244.5609,244.7598,244.5041,244.5799,9070.0
2023-08-31 10:35:00,258.4,258.58,258.29,258.37,9352.0,244.6651,244.8355,244.5609,244.6367,9352.0
2023-08-31 10:40:00,258.36,258.61,258.29,258.41,11513.0,244.6272,244.8639,244.5609,244.6745,11513.0
2023-08-31 10:45:00,258.42,258.44,258.14,258.17,7174.0,244.684,244.7029,244.4189,244.4473,7174.0
2023-08-31 10:50:00,258.13,258.46,258.09,258.41,4575.0,244.4094,244.7219,244.3716,244.6745,4575.0
2023-08-31 10:55:00,258.36,258.68,258.16,258.68,4892.0,244.6272,244.9302,244.4378,244.9302,4892.0
2023-08-31 11:00:00,258.61,258.7,258.56,258.63,3400.0,244.8639,244.9491,244.8166,244.8828,3400.0
2023-08-31 11:05:00,258.63,258.63,258.25,258.43,6438.0,244.8828,244.8828,244.523,244.6935,6438.0
2023-08-31 11:10:00,258.44,258.49,258.31,258.44,5436.0,244.7029,244.7503,244.5799,244.7029,5436.0
2023-08-31 11:15:00,258.45,258.53,258.13,258.13,3482.0,244.7124,244.7882,244.4094,244.4094,3482.0
2023-08-31 11:20:00,258.19,258.19,257.85,257.97,3804.0,244.4662,244.4662,244.1443,244.2579,3804.0
2023-08-31 11:25:00,258.01,258.43,257.89,258.43,5393.0,244.2958,244.6935,244.1822,244.6935,5393.0
2023-08-31 11:30:00,258.41,258.44,257.64,257.66,10173.0,244.6745,244.7029,243.9455,243.9644,10173.0
2023-08-31 11:35:00,257.7,257.88,257.56,257.77,26124.0,244.0023,244.1727,243.8697,244.0686,26124.0
2023-08-31 11:40:00,257.79,258.01,257.79,257.82,4125.0,244.0875,244.2958,244.0875,244.1159,4125.0
2023-08-31 11:45:00,257.89,258.08,257.85,258.01,6469.0,244.1822,244.3621,244.1443,244.2958,6469.0
2023-08-31 11:50:00,258.0,258.27,257.98,258.26,1681.0,244.2863,244.542,244.2674,244.5325,1681.0
2023-08-31 11:55:00,258.25,258.33,257.95,258.04,6939.0,244.523,244.5988,244.239,244.3242,6939.0
2023-08-31 12:00:00,258.08,258.11,257.91,258.06,3478.0,244.3621,244.3905,244.2011,244.3431,3478.0
2023-08-31 12:05:00,258.11,258.26,258.11,258.19,5105.0,244.3905,244.5325,244.3905,244.4662,5105.0
2023-08-31 12:10:00,258.22,258.46,258.21,258.42,2450.0,244.4946,244.7219,244.4852,244.684,2450.0
2023-08-31 12:15:00,258.45,258.51,258.22,258.51,2780.0,244.7124,244.7692,244.4946,244.7692,2780.0
2023-08-31 12:20:00,258.51,258.54,258.26,258.45,5650.0,244.7692,244.7976,244.5325,244.7124,5650.0
2023-08-31 12:25:00,258.49,258.62,258.43,258.54,2931.0,244.7503,244.8734,244.6935,244.7976,2931.0
2023-08-31 12:30:00,258.55,258.77,258.52,258.77,2615.0,244.8071,245.0154,244.7787,245.0154,2615.0
2023-08-31 12:35:00,258.72,258.72,258.45,258.5,5438.0,244.9681,244.9681,244.7124,244.7598,5438.0
2023-08-31 12:40:00,258.49,258.5,258.33,258.34,3353.0,244.7503,244.7598,244.5988,244.6083,3353.0
2023-08-31 12:45:00,258.28,258.49,258.21,258.25,4122.0,244.5515,244.7503,244.4852,244.523,4122.0
2023-08-31 12:50:00,258.36,258.37,258.28,258.31,2219.0,244.6272,244.6367,244.5515,244.5799,2219.0
2023-08-31 12:55:00,258.37,258.66,258.37,258.5,2477.0,244.6367,244.9113,244.6367,244.7598,2477.0
2023-08-31 13:00:00,258.55,258.69,258.52,258.66,4108.0,244.8071,244.9397,244.7787,244.9113,4108.0
2023-08-31 13:05:00,258.63,258.74,258.57,258.73,3253.0,244.8828,244.987,244.826,244.9775,3253.0
2023-08-31 13:10:00,258.8,258.94,258.72,258.88,3013.0,245.0438,245.1764,244.9681,245.1196,3013.0
2023-08-31 13:15:00,258.91,259.0,258.88,258.92,1552.0,245.148,245.2332,245.1196,245.1574,1552.0
2023-08-31 13:20:00,258.92,258.92,258.7,258.76,1980.0,245.1574,245.1574,244.9491,245.0059,1980.0
2023-08-31 13:25:00,258.86,258.94,258.81,258.94,3044.0,245.1006,245.1764,245.0533,245.1764,3044.0
2023-08-31 13:30:00,258.93,258.93,258.78,258.85,2000.0,245.1669,245.1669,245.0249,245.0912,2000.0
2023-08-31 13:35:00,258.89,258.96,258.72,258.8,6658.0,245.129,245.1953,244.9681,245.0438,6658.0
2023-08-31 13:40:00,258.81,258.81,258.66,258.73,1268.0,245.0533,245.0533,244.9113,244.9775,1268.0
2023-08-31 13:45:00,258.71,258.71,258.55,258.67,5164.0,244.9586,244.9586,244.8071,244.9207,5164.0
2023-08-31 13:50:00,258.56,258.72,258.56,258.7,1745.0,244.8166,244.9681,244.8166,244.9491,1745.0
2023-08-31 13:55:00,258.73,258.87,258.67,258.76,2000.0,244.9775,245.1101,244.9207,245.0059,2000.0
2023-08-31 14:00:00,258.82,258.82,258.69,258.69,2450.0,245.0628,245.0628,244.9397,244.9397,2450.0
2023-08-31 14:05:00,258.73,258.73,258.32,258.32,5987.0,244.9775,244.9775,244.5893,244.5893,5987.0
2023-08-31 14:10:00,258.25,258.29,258.07,258.15,6645.0,244.523,244.5609,244.3526,244.4284,6645.0
2023-08-31 14:15:00,258.16,258.21,257.89,257.89,5989.0,244.4378,244.4852,244.1822,244.1822,5989.0
2023-08-31 14:20:00,257.96,258.13,257.96,258.06,3248.0,244.2485,244.4094,244.2485,244.3431,3248.0
2023-08-31 14:25:00,258.04,258.12,258.01,258.01,7338.0,244.3242,244.4,244.2958,244.2958,7338.0
2023-08-31 14:30:00,258.03,258.11,257.96,258.1,14118.0,244.3147,244.3905,244.2485,244.381,14118.0
2023-08-31 14:35:00,258.1,258.1,257.81,257.99,10220.0,244.381,244.381,244.1064,244.2769,10220.0
2023-08-31 14:40:00,257.98,258.12,257.8,257.88,16634.0,244.2674,244.4,244.097,244.1727,16634.0
2023-08-31 14:45:00,257.85,257.9,257.6,257.6,4202.0,244.1443,244.1917,243.9076,243.9076,4202.0
2023-08-31 14:50:00,257.56,257.66,257.44,257.6,3151.0,243.8697,243.9644,243.7561,243.9076,3151.0
2023-08-31 14:55:00,257.53,257.57,257.18,257.32,14585.0,243.8413,243.8792,243.5099,243.6425,14585.0
2023-08-31 15:00:00,257.27,257.43,257.25,257.35,11060.0,243.5951,243.7466,243.5762,243.6709,11060.0
2023-08-31 15:05:00,257.29,257.34,257.28,257.32,2078.0,243.6141,243.6614,243.6046,243.6425,2078.0
2023-08-31 15:10:00,257.37,257.37,257.15,257.24,11181.0,243.6898,243.6898,243.4815,243.5667,11181.0
2023-08-31 15:15:00,257.24,257.28,257.08,257.12,7440.0,243.5667,243.6046,243.4152,243.4531,7440.0
2023-08-31 15:20:00,257.16,257.32,256.95,256.95,10081.0,243.491,243.6425,243.2921,243.2921,10081.0
2023-08-31 15:25:00,256.94,257.07,256.94,257.0,3738.0,243.2827,243.4058,243.2827,243.3395,3738.0
2023-08-31 15:30:00,257.04,257.1,256.96,257.04,7259.0,243.3774,243.4342,243.3016,243.3774,7259.0
2023-08-31 15:35:00,256.98,257.05,256.83,256.91,6985.0,243.3206,243.3868,243.1785,243.2543,6985.0
2023-08-31 15:40:00,256.97,257.04,256.84,256.98,11103.0,243.3111,243.3774,243.188,243.3206,11103.0
2023-08-31 15:45:00,256.94,257.01,256.82,256.83,18806.0,243.2827,243.349,243.1691,243.1785,18806.0
2023-08-31 15:50:00,256.82,256.88,256.47,256.65,31979.0,243.1691,243.2259,242.8377,243.0081,31979.0
2023-08-31 15:55:00,256.65,256.78,256.29,256.35,121500.0,243.0081,243.1312,242.6672,242.724,121500.0
2023-09-01 09:30:00,258.68,258.84,257.45,258.6,45340.0,244.9302,245.0817,243.7656,244.8544,45340.0
2023-09-01 09:35:00,258.41,258.65,257.17,257.73,9246.0,244.6745,244.9018,243.5005,244.0307,9246.0
2023-09-01 09:40:00,257.5,257.73,257.0,257.54,5370.0,243.8129,244.0307,243.3395,243.8508,5370.0
2023-09-01 09:45:00,257.59,258.53,257.59,258.53,11385.0,243.8981,244.7882,243.8981,244.7882,11385.0
2023-09-01 09:50:00,258.68,259.03,258.44,259.03,6699.0,244.9302,245.2616,244.7029,245.2616,6699.0
2023-09-01 09:55:00,259.03,259.03,258.69,258.78,7435.0,245.2616,245.2616,244.9397,245.0249,7435.0
2023-09-01 10:00:00,258.76,258.88,258.42,258.75,11321.0,245.0059,245.1196,244.684,244.9965,11321.0
2023-09-01 10:05:00,258.79,258.86,258.28,258.28,9605.0,245.0343,245.1006,244.5515,244.5515,9605.0
2023-09-01 10:10:00,258.35,258.35,257.94,258.01,3367.0,244.6177,244.6177,244.2295,244.2958,3367.0
2023-09-01 10:15:00,257.99,258.63,257.93,258.56,5062.0,244.2769,244.8828,244.2201,244.8166,5062.0
2023-09-01 10:20:00,258.56,258.64,258.13,258.34,6163.0,244.8166,244.8923,244.4094,244.6083,6163.0
2023-09-01 10:25:00,258.32,258.36,257.97,258.12,9025.0,244.5893,244.6272,244.2579,244.4,9025.0
2023-09-01 10:30:00,258.12,258.33,257.97,258.19,7073.0,244.4,244.5988,244.2579,244.4662,7073.0
2023-09-01 10:35:00,258.18,258.26,257.5,257.5,12682.0,244.4568,244.5325,243.8129,243.8129,12682.0
2023-09-01 10:40:00,257.68,257.93,257.5,257.75,10692.0,243.9833,244.2201,243.8129,244.0496,10692.0
2023-09-01 10:45:00,257.8,257.88,257.56,257.85,6150.0,244.097,244.1727,243.8697,244.1443,6150.0
2023-09-01 10:50:00,257.83,257.97,257.46,257.61,3389.0,244.1254,244.2579,243.775,243.9171,3389.0
2023-09-01 10:55:00,257.56,257.77,257.39,257.69,6309.0,243.8697,244.0686,243.7088,243.9928,6309.0
2023-09-01 11:00:00,257.62,257.7,257.29,257.3,6470.0,243.9265,244.0023,243.6141,243.6235,6470.0
2023-09-01 11:05:00,257.38,257.49,257.11,257.19,4636.0,243.6993,243.8034,243.4436,243.5194,4636.0
2023-09-01 11:10:00,257.09,257.22,256.84,257.07,7826.0,243.4247,243.5478,243.188,243.4058,7826.0
2023-09-01 11:15:00,256.96,257.1,256.8,256.84,5953.0,243.3016,243.4342,243.1501,243.188,5953.0
2023-09-01 11:20:00,256.84,257.02,256.76,256.81,5926.0,243.188,243.3584,243.1122,243.1596,5926.0
2023-09-01 11:25:00,256.83,256.97,256.75,256.75,5026.0,243.1785,243.3111,243.1028,243.1028,5026.0
2023-09-01 11:30:00,256.79,256.84,256.66,256.75,4365.0,243.1407,243.188,243.0176,243.1028,4365.0
2023-09-01 11:35:00,256.78,256.8,256.57,256.62,3684.0,243.1312,243.1501,242.9323,242.9797,3684.0
2023-09-01 11:40:00,256.73,256.73,256.53,256.6,2071.0,243.0838,243.0838,242.8945,242.9608,2071.0
2023-09-01 11:45:00,256.62,256.85,256.54,256.67,5594.0,242.9797,243.1975,242.9039,243.027,5594.0
2023-09-01 11:50:00,256.76,256.87,256.7,256.77,3000.0,243.1122,243.2164,243.0554,243.1217,3000.0
2023-09-01 11:55:00,256.7,256.73,256.53,256.55,8373.0,243.0554,243.0838,242.8945,242.9134,8373.0
2023-09-01 12:00:00,256.54,256.54,256.25,256.39,5844.0,242.9039,242.9039,242.6294,242.7619,5844.0
2023-09-01 12:05:00,256.39,256.4,256.29,256.34,2117.0,242.7619,242.7714,242.6672,242.7146,2117.0
2023-09-01 12:10:00,256.34,256.52,256.32,256.52,1513.0,242.7146,242.885,242.6956,242.885,1513.0
2023-09-01 12:15:00,256.49,256.49,256.11,256.23,6028.0,242.8566,242.8566,242.4968,242.6104,6028.0
2023-09-01 12:20:00,256.24,256.39,256.12,256.12,3204.0,242.6199,242.7619,242.5063,242.5063,3204.0
2023-09-01 12:25:00,256.24,256.4,256.17,256.31,4343.0,242.6199,242.7714,242.5536,242.6862,4343.0
2023-09-01 12:30:00,256.33,256.59,256.33,256.59,3054.0,242.7051,242.9513,242.7051,242.9513,3054.0
2023-09-01 12:35:00,256.6,256.83,256.5,256.64,3812.0,242.9608,243.1785,242.8661,242.9986,3812.0
2023-09-01 12:40:00,256.59,256.68,256.52,256.54,2632.0,242.9513,243.0365,242.885,242.9039,2632.0
2023-09-01 12:45:00,256.61,256.75,256.33,256.58,13948.0,242.9702,243.1028,242.7051,242.9418,13948.0
2023-09-01 12:50:00,256.65,256.7,256.43,256.49,4021.0,243.0081,243.0554,242.7998,242.8566,4021.0
2023-09-01 12:55:00,256.5,256.67,256.4,256.43,5411.0,242.8661,243.027,242.7714,242.7998,5411.0
2023-09-01 13:00:00,256.41,256.42,256.1,256.27,3256.0,242.7809,242.7903,242.4873,242.6483,3256.0
2023-09-01 13:05:00,256.21,256.37,256.18,256.25,3816.0,242.5915,242.743,242.5631,242.6294,3816.0
2023-09-01 13:10:00,256.28,256.46,256.21,256.36,3269.0,242.6578,242.8282,242.5915,242.7335,3269.0
2023-09-01 13:15:00,256.41,256.56,256.4,256.49,4841.0,242.7809,242.9229,242.7714,242.8566,4841.0
2023-09-01 13:20:00,256.49,256.57,256.39,256.4,5602.0,242.8566,242.9323,242.7619,242.7714,5602.0
2023-09-01 13:25:00,256.35,256.44,256.31,256.42,3830.0,242.724,242.8093,242.6862,242.7903,3830.0
2023-09-01 13:30:00,256.43,256.8,256.42,256.76,6607.0,242.7998,243.1501,242.7903,243.1122,6607.0
2023-09-01 13:35:00,256.91,256.91,256.64,256.68,4159.0,243.2543,243.2543,242.9986,243.0365,4159.0
2023-09-01 13:40:00,256.67,256.7,256.57,256.65,2400.0,243.027,243.0554,242.9323,243.0081,2400.0
2023-09-01 13:45:00,256.54,256.67,256.53,256.66,3383.0,242.9039,243.027,242.8945,243.0176,3383.0
2023-09-01 13:50:00,256.68,256.8,256.68,256.72,1959.0,243.0365,243.1501,243.0365,243.0744,1959.0
2023-09-01 13:55:00,256.69,256.81,256.62,256.66,2950.0,243.046,243.1596,242.9797,243.0176,2950.0
2023-09-01 14:00:00,256.66,256.76,256.58,256.67,1749.0,243.0176,243.1122,242.9418,243.027,1749.0
2023-09-01 14:05:00,256.69,256.76,256.65,256.71,1652.0,243.046,243.1122,243.0081,243.0649,1652.0
2023-09-01 14:10:00,256.7,256.73,256.63,256.72,3610.0,243.0554,243.0838,242.9892,243.0744,3610.0
2023-09-01 14:15:00,256.71,256.78,256.59,256.64,2713.0,243.0649,243.1312,242.9513,242.9986,2713.0
2023-09-01 14:20:00,256.61,256.88,256.57,256.88,2000.0,242.9702,243.2259,242.9323,243.2259,2000.0
2023-09-01 14:25:00,256.88,257.03,256.82,257.02,4160.0,243.2259,243.3679,243.1691,243.3584,4160.0
2023-09-01 14:30:00,256.99,257.09,256.91,256.95,7358.0,243.33,243.4247,243.2543,243.2921,7358.0
2023-09-01 14:35:00,256.88,256.9,256.79,256.86,4296.0,243.2259,243.2448,243.1407,243.2069,4296.0
2023-09-01 14:40:00,256.78,256.91,256.65,256.65,3856.0,243.1312,243.2543,243.0081,243.0081,3856.0
2023-09-01 14:45:00,256.63,256.7,256.6,256.66,2516.0,242.9892,243.0554,242.9608,243.0176,2516.0
2023-09-01 14:50:00,256.67,256.77,256.6,256.72,3779.0,243.027,243.1217,242.9608,243.0744,3779.0
2023-09-01 14:55:00,256.71,256.74,256.59,256.64,12924.0,243.0649,243.0933,242.9513,242.9986,12924.0
2023-09-01 15:00:00,256.64,256.65,256.24,256.29,5853.0,242.9986,243.0081,242.6199,242.6672,5853.0
2023-09-01 15:05:00,256.31,256.52,256.23,256.4,7347.0,242.6862,242.885,242.6104,242.7714,7347.0
2023-09-01 15:10:00,256.38,256.44,256.31,256.37,4566.0,242.7524,242.8093,242.6862,242.743,4566.0
2023-09-01 15:15:00,256.43,256.48,256.25,256.32,2731.0,242.7998,242.8471,242.6294,242.6956,2731.0
2023-09-01 15:20:00,256.36,256.58,256.3,256.58,2226.0,242.7335,242.9418,242.6767,242.9418,2226.0
2023-09-01 15:25:00,256.55,256.68,256.5,256.67,3809.0,242.9134,243.0365,242.8661,243.027,3809.0
2023-09-01 15:30:00,256.69,256.8,256.6,256.69,5825.0,243.046,243.1501,242.9608,243.046,5825.0
2023-09-01 15:35:00,256.67,256.74,256.61,256.74,2606.0,243.027,243.0933,242.9702,243.0933,2606.0
2023-09-01 15:40:00,256.83,256.87,256.68,256.68,6515.0,243.1785,243.2164,243.0365,243.0365,6515.0
2023-09-01 15:45:00,256.7,256.71,256.43,256.54,14870.0,243.0554,243.0649,242.7998,242.9039,14870.0
2023-09-01 15:50:00,256.48,256.79,256.32,256.72,22655.0,242.8471,243.1407,242.6956,243.0744,22655.0
2023-09-01 15:55:00,256.68,256.85,256.53,256.8,73853.0,243.0365,243.1975,242.8945,243.1501,73853.0
2023-09-05 09:30:00,256.71,257.18,255.26,256.63,65136.0,243.0649,243.5099,241.692,242.9892,65136.0
2023-09-05 09:35:00,256.69,256.86,255.9,255.9,12992.0,243.046,243.2069,242.298,242.298,12992.0
2023-09-05 09:40:00,255.8,256.0,255.52,255.77,10701.0,242.2033,242.3926,241.9382,242.1749,10701.0
2023-09-05 09:45:00,255.76,256.35,255.64,256.11,12786.0,242.1654,242.724,242.0518,242.4968,12786.0
2023-09-05 09:50:00,256.13,256.32,255.81,256.09,13141.0,242.5157,242.6956,242.2127,242.4779,13141.0
2023-09-05 09:55:00,256.09,256.84,256.09,256.67,4598.0,242.4779,243.188,242.4779,243.027,4598.0
2023-09-05 10:00:00,256.86,257.39,256.68,257.22,16165.0,243.2069,243.7088,243.0365,243.5478,16165.0
2023-09-05 10:05:00,257.19,257.36,256.86,257.15,9514.0,243.5194,243.6804,243.2069,243.4815,9514.0
2023-09-05 10:10:00,257.17,257.21,256.73,256.8,5027.0,243.5005,243.5383,243.0838,243.1501,5027.0
2023-09-05 10:15:00,256.69,256.89,256.61,256.83,6462.0,243.046,243.2353,242.9702,243.1785,6462.0
2023-09-05 10:20:00,256.86,256.94,256.6,256.8,7362.0,243.2069,243.2827,242.9608,243.1501,7362.0
2023-09-05 10:25:00,256.82,256.94,256.62,256.86,3921.0,243.1691,243.2827,242.9797,243.2069,3921.0
2023-09-05 10:30:00,256.78,256.78,256.57,256.69,4751.0,243.1312,243.1312,242.9323,243.046,4751.0
2023-09-05 10:35:00,256.78,256.9,256.66,256.9,4664.0,243.1312,243.2448,243.0176,243.2448,4664.0
2023-09-05 10:40:00,256.77,256.78,256.05,256.2,6508.0,243.1217,243.1312,242.44,242.582,6508.0
2023-09-05 10:45:00,256.22,256.26,255.8,255.99,23654.0,242.601,242.6388,242.2033,242.3832,23654.0
2023-09-05 10:50:00,256.05,256.05,255.41,255.56,8113.0,242.44,242.44,241.834,241.976,8113.0
2023-09-05 10:55:00,255.54,255.69,255.4,255.46,13755.0,241.9571,242.0991,241.8245,241.8813,13755.0
2023-09-05 11:00:00,255.48,255.56,255.01,255.15,14182.0,241.9003,241.976,241.4553,241.5878,14182.0
2023-09-05 11:05:00,255.11,255.24,255.03,255.06,13142.0,241.55,241.673,241.4742,241.5026,13142.0
2023-09-05 11:10:00,255.08,255.08,254.67,254.86,6787.0,241.5215,241.5215,241.1333,241.3132,6787.0
2023-09-05 11:15:00,254.89,255.3,254.87,255.12,11674.0,241.3416,241.7299,241.3227,241.5594,11674.0
2023-09-05 11:20:00,255.07,255.23,254.89,255.0,7517.0,241.5121,241.6636,241.3416,241.4458,7517.0
2023-09-05 11:25:00,255.04,255.33,255.03,255.2,4087.0,241.4837,241.7583,241.4742,241.6352,4087.0
2023-09-05 11:30:00,255.18,255.22,255.1,255.19,4807.0,241.6162,241.6541,241.5405,241.6257,4807.0
2023-09-05 11:35:00,255.18,255.52,255.11,255.49,7871.0,241.6162,241.9382,241.55,241.9098,7871.0
2023-09-05 11:40:00,255.51,255.57,255.43,255.5,4590.0,241.9287,241.9855,241.8529,241.9192,4590.0
2023-09-05 11:45:00,255.52,255.52,255.23,255.26,3720.0,241.9382,241.9382,241.6636,241.692,3720.0
2023-09-05 11:50:00,255.32,255.56,255.32,255.52,4741.0,241.7488,241.976,241.7488,241.9382,4741.0
2023-09-05 11:55:00,255.48,255.66,255.45,255.64,4651.0,241.9003,242.0707,241.8719,242.0518,4651.0
2023-09-05 12:00:00,255.64,255.74,255.33,255.53,11012.0,242.0518,242.1465,241.7583,241.9476,11012.0
2023-09-05 12:05:00,255.55,255.72,255.34,255.72,6523.0,241.9666,242.1275,241.7677,242.1275,6523.0
2023-09-05 12:10:00,255.71,255.86,255.61,255.69,4243.0,242.1181,242.2601,242.0234,242.0991,4243.0
2023-09-05 12:15:00,255.64,255.64,255.36,255.41,4077.0,242.0518,242.0518,241.7867,241.834,4077.0
2023-09-05 12:20:00,255.53,255.54,255.4,255.53,3339.0,241.9476,241.9571,241.8245,241.9476,3339.0
2023-09-05 12:25:00,255.55,255.58,255.39,255.45,4898.0,241.9666,241.995,241.8151,241.8719,4898.0
2023-09-05 12:30:00,255.39,255.43,255.29,255.41,4424.0,241.8151,241.8529,241.7204,241.834,4424.0
2023-09-05 12:35:00,255.4,255.54,255.35,255.48,3776.0,241.8245,241.9571,241.7772,241.9003,3776.0
2023-09-05 12:40:00,255.49,255.58,255.37,255.39,4065.0,241.9098,241.995,241.7961,241.8151,4065.0
2023-09-05 12:45:00,255.47,255.52,255.32,255.32,4083.0,241.8908,241.9382,241.7488,241.7488,4083.0
2023-09-05 12:50:00,255.31,255.4,255.14,255.15,3883.0,241.7393,241.8245,241.5784,241.5878,3883.0
2023-09-05 12:55:00,255.14,255.25,255.13,255.17,3741.0,241.5784,241.6825,241.5689,241.6068,3741.0
2023-09-05 13:00:00,255.19,255.19,254.93,254.94,8390.0,241.6257,241.6257,241.3795,241.389,8390.0
2023-09-05 13:05:00,254.96,255.05,254.76,254.8,5231.0,241.4079,241.4931,241.2186,241.2564,5231.0
2023-09-05 13:10:00,254.77,254.84,254.69,254.8,5717.0,241.228,241.2943,241.1523,241.2564,5717.0
2023-09-05 13:15:00,254.77,255.01,254.75,254.96,2687.0,241.228,241.4553,241.2091,241.4079,2687.0
2023-09-05 13:20:00,254.99,255.01,254.9,254.9,6811.0,241.4363,241.4553,241.3511,241.3511,6811.0
2023-09-05 13:25:00,254.9,254.9,254.71,254.71,5101.0,241.3511,241.3511,241.1712,241.1712,5101.0
2023-09-05 13:30:00,254.67,254.95,254.65,254.95,4438.0,241.1333,241.3985,241.1144,241.3985,4438.0
2023-09-05 13:35:00,254.99,255.04,254.91,255.0,3921.0,241.4363,241.4837,241.3606,241.4458,3921.0
2023-09-05 13:40:00,254.98,255.02,254.83,254.84,2600.0,241.4269,241.4647,241.2848,241.2943,2600.0
2023-09-05 13:45:00,254.84,255.05,254.84,254.92,3636.0,241.2943,241.4931,241.2943,241.37,3636.0
2023-09-05 13:50:00,254.93,254.93,254.76,254.82,3652.0,241.3795,241.3795,241.2186,241.2754,3652.0
2023-09-05 13:55:00,254.84,255.12,254.83,254.98,3979.0,241.2943,241.5594,241.2848,241.4269,3979.0
2023-09-05 14:00:00,254.99,255.01,254.75,254.88,6974.0,241.4363,241.4553,241.2091,241.3322,6974.0
2023-09-05 14:05:00,254.87,255.01,254.78,255.01,2608.0,241.3227,241.4553,241.2375,241.4553,2608.0
2023-09-05 14:10:00,254.98,255.06,254.88,254.97,5912.0,241.4269,241.5026,241.3322,241.4174,5912.0
2023-09-05 14:15:00,255.03,255.04,254.9,255.01,4852.0,241.4742,241.4837,241.3511,241.4553,4852.0
2023-09-05 14:20:00,255.0,255.07,254.89,255.0,4494.0,241.4458,241.5121,241.3416,241.4458,4494.0
2023-09-05 14:25:00,254.9,255.06,254.83,255.03,6014.0,241.3511,241.5026,241.2848,241.4742,6014.0
2023-09-05 14:30:00,255.07,255.3,254.99,255.26,6764.0,241.5121,241.7299,241.4363,241.692,6764.0
2023-09-05 14:35:00,255.28,255.28,255.16,255.26,4913.0,241.7109,241.7109,241.5973,241.692,4913.0
2023-09-05 14:40:00,255.23,255.25,255.14,255.21,4869.0,241.6636,241.6825,241.5784,241.6446,4869.0
2023-09-05 14:45:00,255.15,255.2,255.09,255.14,5474.0,241.5878,241.6352,241.531,241.5784,5474.0
2023-09-05 14:50:00,255.15,255.3,255.13,255.23,6569.0,241.5878,241.7299,241.5689,241.6636,6569.0
2023-09-05 14:55:00,255.21,255.37,255.17,255.34,5702.0,241.6446,241.7961,241.6068,241.7677,5702.0
2023-09-05 15:00:00,255.34,255.34,255.09,255.1,9000.0,241.7677,241.7677,241.531,241.5405,9000.0
2023-09-05 15:05:00,255.12,255.14,255.02,255.05,5857.0,241.5594,241.5784,241.4647,241.4931,5857.0
2023-09-05 15:10:00,255.06,255.15,254.98,255.05,11108.0,241.5026,241.5878,241.4269,241.4931,11108.0
2023-09-05 15:15:00,255.09,255.11,254.83,254.91,9615.0,241.531,241.55,241.2848,241.3606,9615.0
2023-09-05 15:20:00,254.91,254.91,254.65,254.77,9615.0,241.3606,241.3606,241.1144,241.228,9615.0
2023-09-05 15:25:00,254.74,254.84,254.7,254.84,9623.0,241.1996,241.2943,241.1617,241.2943,9623.0
2023-09-05 15:30:00,254.86,254.86,254.59,254.59,12295.0,241.3132,241.3132,241.0576,241.0576,12295.0
2023-09-05 15:35:00,254.51,254.99,254.31,254.82,29307.0,240.9818,241.4363,240.7925,241.2754,29307.0
2023-09-05 15:40:00,254.89,255.2,254.83,255.11,14948.0,241.3416,241.6352,241.2848,241.55,14948.0
2023-09-05 15:45:00,255.11,255.34,254.84,254.89,12703.0,241.55,241.7677,241.2943,241.3416,12703.0
2023-09-05 15:50:00,254.77,254.8,254.49,254.66,32982.0,241.228,241.2564,240.9629,241.1239,32982.0
2023-09-05 15:55:00,254.65,254.66,253.92,254.0,112419.0,241.1144,241.1239,240.4232,240.499,112419.0
2023-09-06 09:30:00,254.44,254.44,250.17,250.33,88998.0,240.9156,240.9156,236.8725,237.024,88998.0
2023-09-06 09:35:00,250.59,251.74,250.58,251.37,14782.0,237.2702,238.3591,237.2607,238.0087,14782.0
2023-09-06 09:40:00,251.63,251.89,250.68,250.79,5277.0,238.2549,238.5011,237.3554,237.4596,5277.0
2023-09-06 09:45:00,250.88,251.65,250.58,250.99,49364.0,237.5448,238.2739,237.2607,237.6489,49364.0
2023-09-06 09:50:00,250.96,251.17,250.7,250.73,10121.0,237.6205,237.8194,237.3744,237.4028,10121.0
2023-09-06 09:55:00,250.6,250.67,249.66,249.78,29933.0,237.2797,237.346,236.3896,236.5033,29933.0
2023-09-06 10:00:00,249.74,250.26,249.51,250.15,14690.0,236.4654,236.9577,236.2476,236.8536,14690.0
2023-09-06 10:05:00,250.18,250.79,250.17,250.53,14937.0,236.882,237.4596,236.8725,237.2134,14937.0
2023-09-06 10:10:00,250.5,251.24,250.5,250.98,13333.0,237.185,237.8857,237.185,237.6395,13333.0
2023-09-06 10:15:00,250.94,250.94,249.86,250.09,9826.0,237.6016,237.6016,236.579,236.7968,9826.0
2023-09-06 10:20:00,250.18,250.3,249.93,249.98,9082.0,236.882,236.9956,236.6453,236.6926,9082.0
2023-09-06 10:25:00,250.01,250.28,249.71,249.76,11827.0,236.721,236.9767,236.437,236.4843,11827.0
2023-09-06 10:30:00,249.75,250.14,249.51,249.73,10804.0,236.4749,236.8441,236.2476,236.4559,10804.0
2023-09-06 10:35:00,249.75,249.75,249.44,249.56,4991.0,236.4749,236.4749,236.1813,236.295,4991.0
2023-09-06 10:40:00,249.57,249.77,249.42,249.77,4569.0,236.3044,236.4938,236.1624,236.4938,4569.0
2023-09-06 10:45:00,249.76,250.19,249.65,249.75,16962.0,236.4843,236.8915,236.3802,236.4749,16962.0
2023-09-06 10:50:00,249.72,249.88,249.53,249.67,14219.0,236.4464,236.5979,236.2665,236.3991,14219.0
2023-09-06 10:55:00,249.67,249.89,249.43,249.67,9180.0,236.3991,236.6074,236.1719,236.3991,9180.0
2023-09-06 11:00:00,249.73,249.88,249.66,249.71,14724.0,236.4559,236.5979,236.3896,236.437,14724.0
2023-09-06 11:05:00,249.73,249.75,249.43,249.52,13142.0,236.4559,236.4749,236.1719,236.2571,13142.0
2023-09-06 11:10:00,249.42,249.42,249.01,249.27,14132.0,236.1624,236.1624,235.7742,236.0204,14132.0
2023-09-06 11:15:00,249.29,249.5,249.25,249.28,7832.0,236.0393,236.2381,236.0014,236.0298,7832.0
2023-09-06 11:20:00,249.29,249.37,248.93,249.37,9806.0,236.0393,236.1151,235.6984,236.1151,9806.0
2023-09-06 11:25:00,249.37,249.61,249.36,249.43,9190.0,236.1151,236.3423,236.1056,236.1719,9190.0
2023-09-06 11:30:00,249.39,249.4,249.12,249.15,6295.0,236.134,236.1435,235.8783,235.9067,6295.0
2023-09-06 11:35:00,249.37,249.75,249.29,249.37,7867.0,236.1151,236.4749,236.0393,236.1151,7867.0
2023-09-06 11:40:00,249.48,249.69,249.39,249.68,4722.0,236.2192,236.418,236.134,236.4086,4722.0
2023-09-06 11:45:00,249.72,249.72,249.36,249.38,6071.0,236.4464,236.4464,236.1056,236.1245,6071.0
2023-09-06 11:50:00,249.3,249.35,249.1,249.3,4308.0,236.0488,236.0961,235.8594,236.0488,4308.0
2023-09-06 11:55:00,249.32,249.32,249.0,249.07,4174.0,236.0677,236.0677,235.7647,235.831,4174.0
2023-09-06 12:00:00,249.01,249.33,248.92,249.23,6610.0,235.7742,236.0772,235.689,235.9825,6610.0
2023-09-06 12:05:00,249.22,249.29,248.96,248.98,9172.0,235.973,236.0393,235.7268,235.7458,9172.0
2023-09-06 12:10:00,249.06,249.13,248.99,249.08,3328.0,235.8215,235.8878,235.7553,235.8405,3328.0
2023-09-06 12:15:00,249.04,249.21,248.94,249.05,6954.0,235.8026,235.9636,235.7079,235.8121,6954.0
2023-09-06 12:20:00,249.06,249.18,249.03,249.12,7477.0,235.8215,235.9352,235.7931,235.8783,7477.0
2023-09-06 12:25:00,249.19,249.4,248.93,249.08,29810.0,235.9446,236.1435,235.6984,235.8405,29810.0
2023-09-06 12:30:00,249.0,249.14,248.93,249.11,8798.0,235.7647,235.8973,235.6984,235.8689,8798.0
2023-09-06 12:35:00,249.14,249.25,249.12,249.23,4000.0,235.8973,236.0014,235.8783,235.9825,4000.0
2023-09-06 12:40:00,249.12,249.37,249.07,249.24,4308.0,235.8783,236.1151,235.831,235.992,4308.0
2023-09-06 12:45:00,249.22,249.26,249.0,249.11,6641.0,235.973,236.0109,235.7647,235.8689,6641.0
2023-09-06 12:50:00,249.13,249.16,248.92,249.0,5913.0,235.8878,235.9162,235.689,235.7647,5913.0
2023-09-06 12:55:00,248.89,248.94,248.38,248.52,9717.0,235.6606,235.7079,235.1777,235.3102,9717.0
2023-09-06 13:00:00,248.51,248.57,248.38,248.57,5362.0,235.3008,235.3576,235.1777,235.3576,5362.0
2023-09-06 13:05:00,248.49,248.62,248.4,248.5,7651.0,235.2818,235.4049,235.1966,235.2913,7651.0
2023-09-06 13:10:00,248.49,248.85,248.43,248.71,9851.0,235.2818,235.6227,235.225,235.4901,9851.0
2023-09-06 13:15:00,248.77,248.97,248.76,248.94,6630.0,235.5469,235.7363,235.5375,235.7079,6630.0
2023-09-06 13:20:00,248.88,249.0,248.73,248.94,9648.0,235.6511,235.7647,235.5091,235.7079,9648.0
2023-09-06 13:25:00,248.97,248.97,248.71,248.73,4213.0,235.7363,235.7363,235.4901,235.5091,4213.0
2023-09-06 13:30:00,248.67,248.88,248.66,248.75,3740.0,235.4523,235.6511,235.4428,235.528,3740.0
2023-09-06 13:35:00,248.64,248.67,248.4,248.57,6825.0,235.4239,235.4523,235.1966,235.3576,6825.0
2023-09-06 13:40:00,248.65,248.82,248.53,248.73,6900.0,235.4333,235.5943,235.3197,235.5091,6900.0
2023-09-06 13:45:00,248.73,248.9,248.72,248.78,6210.0,235.5091,235.67,235.4996,235.5564,6210.0
2023-09-06 13:50:00,248.81,248.97,248.69,248.92,7014.0,235.5848,235.7363,235.4712,235.689,7014.0
2023-09-06 13:55:00,248.94,248.94,248.57,248.57,3087.0,235.7079,235.7079,235.3576,235.3576,3087.0
2023-09-06 14:00:00,248.56,248.88,248.53,248.83,7200.0,235.3481,235.6511,235.3197,235.6038,7200.0
2023-09-06 14:05:00,248.76,249.35,248.71,249.31,10067.0,235.5375,236.0961,235.4901,236.0582,10067.0
2023-09-06 14:10:00,249.34,249.37,249.2,249.37,4457.0,236.0866,236.1151,235.9541,236.1151,4457.0
2023-09-06 14:15:00,249.25,249.34,249.13,249.34,4648.0,236.0014,236.0866,235.8878,236.0866,4648.0
2023-09-06 14:20:00,249.36,249.71,249.28,249.6,5660.0,236.1056,236.437,236.0298,236.3328,5660.0
2023-09-06 14:25:00,249.59,249.59,249.47,249.48,2630.0,236.3234,236.3234,236.2097,236.2192,2630.0
2023-09-06 14:30:00,249.45,249.55,249.4,249.48,5283.0,236.1908,236.2855,236.1435,236.2192,5283.0
2023-09-06 14:35:00,249.48,249.68,249.43,249.6,6699.0,236.2192,236.4086,236.1719,236.3328,6699.0
2023-09-06 14:40:00,249.6,249.64,249.35,249.49,4028.0,236.3328,236.3707,236.0961,236.2287,4028.0
2023-09-06 14:45:00,249.44,249.59,249.37,249.59,7551.0,236.1813,236.3234,236.1151,236.3234,7551.0
2023-09-06 14:50:00,249.56,249.74,249.56,249.65,4627.0,236.295,236.4654,236.295,236.3802,4627.0
2023-09-06 14:55:00,249.75,249.75,249.58,249.67,8457.0,236.4749,236.4749,236.3139,236.3991,8457.0
2023-09-06 15:00:00,249.69,249.89,249.61,249.77,8548.0,236.418,236.6074,236.3423,236.4938,8548.0
2023-09-06 15:05:00,249.75,249.75,249.53,249.54,6965.0,236.4749,236.4749,236.2665,236.276,6965.0
2023-09-06 15:10:00,249.57,249.57,249.26,249.29,10513.0,236.3044,236.3044,236.0109,236.0393,10513.0
2023-09-06 15:15:00,249.32,249.39,249.08,249.2,8587.0,236.0677,236.134,235.8405,235.9541,8587.0
2023-09-06 15:20:00,249.2,249.37,249.07,249.17,8848.0,235.9541,236.1151,235.831,235.9257,8848.0
2023-09-06 15:25:00,249.14,249.24,249.01,249.18,15868.0,235.8973,235.992,235.7742,235.9352,15868.0
2023-09-06 15:30:00,249.16,249.24,249.03,249.06,14309.0,235.9162,235.992,235.7931,235.8215,14309.0
2023-09-06 15:35:00,249.06,249.32,249.05,249.27,11778.0,235.8215,236.0677,235.8121,236.0204,11778.0
2023-09-06 15:40:00,249.25,249.32,249.16,249.26,10059.0,236.0014,236.0677,235.9162,236.0109,10059.0
2023-09-06 15:45:00,249.24,249.24,249.0,249.05,20237.0,235.992,235.992,235.7647,235.8121,20237.0
2023-09-06 15:50:00,249.04,249.04,248.65,248.81,32427.0,235.8026,235.8026,235.4333,235.5848,32427.0
2023-09-06 15:55:00,248.76,249.16,248.58,249.1,104656.0,235.5375,235.9162,235.367,235.8594,104656.0
2023-09-07 09:30:00,250.54,252.56,250.4,252.14,48054.0,237.2229,239.1355,237.0903,238.7378,48054.0
2023-09-07 09:35:00,252.02,252.54,251.74,251.87,11102.0,238.6242,239.1166,238.3591,238.4822,11102.0
2023-09-07 09:40:00,251.75,252.49,251.64,251.89,8857.0,238.3685,239.0692,238.2644,238.5011,8857.0
2023-09-07 09:45:00,251.95,252.35,251.9,252.35,6257.0,238.5579,238.9367,238.5106,238.9367,6257.0
2023-09-07 09:50:00,252.39,252.4,251.96,251.98,6884.0,238.9745,238.984,238.5674,238.5863,6884.0
2023-09-07 09:55:00,251.91,252.05,251.47,251.91,11009.0,238.52,238.6526,238.1034,238.52,11009.0
2023-09-07 10:00:00,251.92,252.26,251.88,252.23,11031.0,238.5295,238.8514,238.4916,238.823,11031.0
2023-09-07 10:05:00,252.25,252.78,252.17,252.6,9478.0,238.842,239.3438,238.7662,239.1734,9478.0
2023-09-07 10:10:00,252.8,252.83,252.01,252.01,8848.0,239.3627,239.3911,238.6147,238.6147,8848.0
2023-09-07 10:15:00,251.85,251.97,251.28,251.32,5691.0,238.4632,238.5769,237.9235,237.9614,5691.0
2023-09-07 10:20:00,251.31,251.33,251.04,251.19,9142.0,237.9519,237.9709,237.6963,237.8383,9142.0
2023-09-07 10:25:00,251.26,251.61,251.08,251.47,15694.0,237.9046,238.236,237.7342,238.1034,15694.0
2023-09-07 10:30:00,251.53,251.8,251.25,251.8,13687.0,238.1602,238.4159,237.8951,238.4159,13687.0
2023-09-07 10:35:00,251.9,252.27,251.82,252.27,5475.0,238.5106,238.8609,238.4348,238.8609,5475.0
2023-09-07 10:40:00,252.22,252.33,251.81,252.33,17500.0,238.8136,238.9177,238.4254,238.9177,17500.0
2023-09-07 10:45:00,252.26,252.28,251.84,251.84,8339.0,238.8514,238.8704,238.4538,238.4538,8339.0
2023-09-07 10:50:00,251.92,252.35,251.92,252.18,7471.0,238.5295,238.9367,238.5295,238.7757,7471.0
2023-09-07 10:55:00,252.14,252.27,251.9,252.21,6174.0,238.7378,238.8609,238.5106,238.8041,6174.0
2023-09-07 11:00:00,252.24,252.45,252.13,252.3,9186.0,238.8325,239.0313,238.7283,238.8893,9186.0
2023-09-07 11:05:00,252.27,252.38,252.11,252.21,4750.0,238.8609,238.9651,238.7094,238.8041,4750.0
2023-09-07 11:10:00,252.23,252.34,252.16,252.32,5660.0,238.823,238.9272,238.7568,238.9082,5660.0
2023-09-07 11:15:00,252.37,252.37,251.75,251.89,6360.0,238.9556,238.9556,238.3685,238.5011,6360.0
2023-09-07 11:20:00,251.82,252.31,251.81,252.29,8225.0,238.4348,238.8988,238.4254,238.8798,8225.0
2023-09-07 11:25:00,252.41,252.47,252.19,252.26,6733.0,238.9935,239.0503,238.7852,238.8514,6733.0
2023-09-07 11:30:00,252.43,252.53,252.29,252.46,5365.0,239.0124,239.1071,238.8798,239.0408,5365.0
2023-09-07 11:35:00,252.49,252.62,252.45,252.49,8166.0,239.0692,239.1923,239.0313,239.0692,8166.0
2023-09-07 11:40:00,252.48,252.53,252.24,252.37,6011.0,239.0597,239.1071,238.8325,238.9556,6011.0
2023-09-07 11:45:00,252.4,252.61,252.36,252.54,4198.0,238.984,239.1828,238.9461,239.1166,4198.0
2023-09-07 11:50:00,252.46,252.51,252.39,252.51,3761.0,239.0408,239.0882,238.9745,239.0882,3761.0
2023-09-07 11:55:00,252.5,252.67,252.43,252.65,16642.0,239.0787,239.2396,239.0124,239.2207,16642.0
2023-09-07 12:00:00,252.65,252.81,252.61,252.69,14259.0,239.2207,239.3722,239.1828,239.2586,14259.0
2023-09-07 12:05:00,252.69,253.26,252.66,253.05,15301.0,239.2586,239.7983,239.2302,239.5994,15301.0
2023-09-07 12:10:00,253.08,253.35,253.05,253.33,9465.0,239.6279,239.8835,239.5994,239.8646,9465.0
2023-09-07 12:15:00,253.36,253.59,253.24,253.58,14482.0,239.893,240.1107,239.7793,240.1013,14482.0
2023-09-07 12:20:00,253.57,254.07,253.42,254.07,15959.0,240.0918,240.5652,239.9498,240.5652,15959.0
2023-09-07 12:25:00,254.07,254.44,254.03,254.41,25259.0,240.5652,240.9156,240.5274,240.8872,25259.0
2023-09-07 12:30:00,254.42,254.42,253.7,253.73,10260.0,240.8966,240.8966,240.2149,240.2433,10260.0
2023-09-07 12:35:00,253.77,253.77,253.33,253.4,6494.0,240.2812,240.2812,239.8646,239.9308,6494.0
2023-09-07 12:40:00,253.26,253.26,253.15,253.18,2570.0,239.7983,239.7983,239.6941,239.7225,2570.0
2023-09-07 12:45:00,253.18,253.41,253.17,253.4,7365.0,239.7225,239.9403,239.7131,239.9308,7365.0
2023-09-07 12:50:00,253.37,253.41,252.82,252.92,5988.0,239.9024,239.9403,239.3817,239.4764,5988.0
2023-09-07 12:55:00,252.98,253.0,252.88,252.96,4659.0,239.5332,239.5521,239.4385,239.5142,4659.0
2023-09-07 13:00:00,252.99,253.16,252.93,253.12,4638.0,239.5426,239.7036,239.4858,239.6657,4638.0
2023-09-07 13:05:00,253.1,253.43,252.97,253.43,10304.0,239.6468,239.9592,239.5237,239.9592,10304.0
2023-09-07 13:10:00,253.36,253.49,253.35,253.45,8032.0,239.893,240.0161,239.8835,239.9782,8032.0
2023-09-07 13:15:00,253.38,253.59,253.38,253.59,3809.0,239.9119,240.1107,239.9119,240.1107,3809.0
2023-09-07 13:20:00,253.57,253.73,253.57,253.71,4442.0,240.0918,240.2433,240.0918,240.2244,4442.0
2023-09-07 13:25:00,253.74,253.93,253.68,253.87,18094.0,240.2528,240.4327,240.196,240.3759,18094.0
2023-09-07 13:30:00,253.86,254.05,253.83,253.93,11423.0,240.3664,240.5463,240.338,240.4327,11423.0
2023-09-07 13:35:00,253.93,254.06,253.72,253.96,35475.0,240.4327,240.5558,240.2338,240.4611,35475.0
2023-09-07 13:40:00,253.96,254.2,253.73,254.18,10535.0,240.4611,240.6883,240.2433,240.6694,10535.0
2023-09-07 13:45:00,254.13,254.13,253.92,254.09,8263.0,240.622,240.622,240.4232,240.5842,8263.0
2023-09-07 13:50:00,254.03,254.14,253.93,254.02,7413.0,240.5274,240.6315,240.4327,240.5179,7413.0
2023-09-07 13:55:00,253.95,253.98,253.69,253.88,7919.0,240.4516,240.48,240.2054,240.3853,7919.0
2023-09-07 14:00:00,253.87,254.21,253.87,254.16,11006.0,240.3759,240.6978,240.3759,240.6504,11006.0
2023-09-07 14:05:00,254.16,254.16,253.64,253.71,7791.0,240.6504,240.6504,240.1581,240.2244,7791.0
2023-09-07 14:10:00,253.72,253.87,253.63,253.75,4210.0,240.2338,240.3759,240.1486,240.2622,4210.0
2023-09-07 14:15:00,253.78,254.05,253.73,254.05,15803.0,240.2906,240.5463,240.2433,240.5463,15803.0
2023-09-07 14:20:00,254.04,254.33,253.93,254.32,10592.0,240.5368,240.8114,240.4327,240.8019,10592.0
2023-09-07 14:25:00,254.27,254.36,254.19,254.26,14446.0,240.7546,240.8398,240.6789,240.7451,14446.0
2023-09-07 14:30:00,254.23,254.3,253.93,254.17,11324.0,240.7167,240.783,240.4327,240.6599,11324.0
2023-09-07 14:35:00,254.3,254.32,253.91,253.95,12342.0,240.783,240.8019,240.4137,240.4516,12342.0
2023-09-07 14:40:00,253.93,254.16,253.93,253.99,15335.0,240.4327,240.6504,240.4327,240.4895,15335.0
2023-09-07 14:45:00,253.99,254.24,253.95,254.24,12010.0,240.4895,240.7262,240.4516,240.7262,12010.0
2023-09-07 14:50:00,254.22,254.24,254.06,254.13,15919.0,240.7073,240.7262,240.5558,240.622,15919.0
2023-09-07 14:55:00,254.11,254.36,254.04,254.27,15638.0,240.6031,240.8398,240.5368,240.7546,15638.0
2023-09-07 15:00:00,254.23,254.24,254.03,254.17,7342.0,240.7167,240.7262,240.5274,240.6599,7342.0
2023-09-07 15:05:00,254.2,254.2,253.96,254.02,5602.0,240.6883,240.6883,240.4611,240.5179,5602.0
2023-09-07 15:10:00,254.02,254.24,254.01,254.24,12095.0,240.5179,240.7262,240.5084,240.7262,12095.0
2023-09-07 15:15:00,254.26,254.29,254.2,254.25,9138.0,240.7451,240.7735,240.6883,240.7357,9138.0
2023-09-07 15:20:00,254.26,254.37,254.21,254.3,9319.0,240.7451,240.8493,240.6978,240.783,9319.0
2023-09-07 15:25:00,254.26,254.39,254.23,254.33,17042.0,240.7451,240.8682,240.7167,240.8114,17042.0
2023-09-07 15:30:00,254.36,254.48,254.1,254.37,21476.0,240.8398,240.9534,240.5936,240.8493,21476.0
2023-09-07 15:35:00,254.38,254.48,254.13,254.15,14047.0,240.8588,240.9534,240.622,240.641,14047.0
2023-09-07 15:40:00,254.2,254.48,254.13,254.48,19397.0,240.6883,240.9534,240.622,240.9534,19397.0
2023-09-07 15:45:00,254.49,254.57,254.43,254.47,17704.0,240.9629,241.0387,240.9061,240.944,17704.0
2023-09-07 15:50:00,254.51,254.7,254.19,254.31,43976.0,240.9818,241.1617,240.6789,240.7925,43976.0
2023-09-07 15:55:00,254.29,254.63,254.19,254.38,91842.0,240.7735,241.0955,240.6789,240.8588,91842.0
2023-09-08 09:30:00,255.75,255.99,254.97,255.69,82621.0,242.1559,242.3832,241.4174,242.0991,82621.0
2023-09-08 09:35:00,255.8,256.84,255.68,256.71,9940.0,242.2033,243.188,242.0897,243.0649,9940.0
2023-09-08 09:40:00,256.66,257.5,256.51,256.87,22737.0,243.0176,243.8129,242.8755,243.2164,22737.0
2023-09-08 09:45:00,256.91,257.22,256.67,257.19,6575.0,243.2543,243.5478,243.027,243.5194,6575.0
2023-09-08 09:50:00,257.09,257.31,256.81,257.09,12910.0,243.4247,243.633,243.1596,243.4247,12910.0
2023-09-08 09:55:00,257.05,257.72,257.05,257.61,10066.0,243.3868,244.0212,243.3868,243.9171,10066.0
2023-09-08 10:00:00,257.56,258.36,257.37,258.24,22592.0,243.8697,244.6272,243.6898,244.5136,22592.0
2023-09-08 10:05:00,258.1,258.54,258.0,258.54,27685.0,244.381,244.7976,244.2863,244.7976,27685.0
2023-09-08 10:10:00,258.42,258.45,258.0,258.35,7475.0,244.684,244.7124,244.2863,244.6177,7475.0
2023-09-08 10:15:00,258.28,258.31,258.04,258.07,8101.0,244.5515,244.5799,244.3242,244.3526,8101.0
2023-09-08 10:20:00,258.12,258.34,258.0,258.05,7158.0,244.4,244.6083,244.2863,244.3337,7158.0
2023-09-08 10:25:00,258.17,258.35,257.97,258.14,7123.0,244.4473,244.6177,244.2579,244.4189,7123.0
2023-09-08 10:30:00,258.17,258.31,258.0,258.01,6496.0,244.4473,244.5799,244.2863,244.2958,6496.0
2023-09-08 10:35:00,257.98,258.47,257.97,258.42,4832.0,244.2674,244.7314,244.2579,244.684,4832.0
2023-09-08 10:40:00,258.4,258.42,258.03,258.18,7684.0,244.6651,244.684,244.3147,244.4568,7684.0
2023-09-08 10:45:00,258.21,258.23,257.99,258.03,6036.0,244.4852,244.5041,244.2769,244.3147,6036.0
2023-09-08 10:50:00,258.07,258.29,258.0,258.29,5627.0,244.3526,244.5609,244.2863,244.5609,5627.0
2023-09-08 10:55:00,258.35,258.71,258.35,258.55,7729.0,244.6177,244.9586,244.6177,244.8071,7729.0
2023-09-08 11:00:00,258.52,258.9,258.52,258.83,6631.0,244.7787,245.1385,244.7787,245.0722,6631.0
2023-09-08 11:05:00,258.8,258.94,258.53,258.53,6119.0,245.0438,245.1764,244.7882,244.7882,6119.0
2023-09-08 11:10:00,258.57,258.76,258.52,258.75,5618.0,244.826,245.0059,244.7787,244.9965,5618.0
2023-09-08 11:15:00,258.75,258.9,258.64,258.9,7337.0,244.9965,245.1385,244.8923,245.1385,7337.0
2023-09-08 11:20:00,258.86,259.14,258.84,258.97,12542.0,245.1006,245.3657,245.0817,245.2048,12542.0
2023-09-08 11:25:00,258.89,259.16,258.86,259.07,9649.0,245.129,245.3847,245.1006,245.2995,9649.0
2023-09-08 11:30:00,259.04,259.16,258.9,259.11,8453.0,245.2711,245.3847,245.1385,245.3373,8453.0
2023-09-08 11:35:00,259.05,259.22,258.95,259.22,6549.0,245.2805,245.4415,245.1858,245.4415,6549.0
2023-09-08 11:40:00,259.21,259.27,258.87,259.0,15733.0,245.432,245.4888,245.1101,245.2332,15733.0
2023-09-08 11:45:00,258.99,259.08,258.78,259.04,6845.0,245.2237,245.3089,245.0249,245.2711,6845.0
2023-09-08 11:50:00,259.05,259.05,258.75,258.84,12316.0,245.2805,245.2805,244.9965,245.0817,12316.0
2023-09-08 11:55:00,258.86,258.98,258.73,258.74,6425.0,245.1006,245.2142,244.9775,244.987,6425.0
2023-09-08 12:00:00,258.67,258.73,258.5,258.67,13452.0,244.9207,244.9775,244.7598,244.9207,13452.0
2023-09-08 12:05:00,258.66,258.79,258.64,258.77,8972.0,244.9113,245.0343,244.8923,245.0154,8972.0
2023-09-08 12:10:00,258.71,258.94,258.71,258.74,7853.0,244.9586,245.1764,244.9586,244.987,7853.0
2023-09-08 12:15:00,258.82,259.19,258.82,259.19,22617.0,245.0628,245.4131,245.0628,245.4131,22617.0
2023-09-08 12:20:00,259.19,259.48,259.18,259.3,11080.0,245.4131,245.6877,245.4036,245.5172,11080.0
2023-09-08 12:25:00,259.26,259.31,259.06,259.27,6763.0,245.4794,245.5267,245.29,245.4888,6763.0
2023-09-08 12:30:00,259.28,259.58,259.23,259.5,9893.0,245.4983,245.7824,245.451,245.7066,9893.0
2023-09-08 12:35:00,259.5,259.64,259.4,259.64,5124.0,245.7066,245.8392,245.6119,245.8392,5124.0
2023-09-08 12:40:00,259.51,259.74,259.48,259.52,11633.0,245.7161,245.9338,245.6877,245.7255,11633.0
2023-09-08 12:45:00,259.45,259.91,259.33,259.81,20889.0,245.6593,246.0948,245.5456,246.0001,20889.0
2023-09-08 12:50:00,259.83,260.26,259.71,260.26,15931.0,246.0191,246.4262,245.9054,246.4262,15931.0
2023-09-08 12:55:00,260.25,260.34,260.12,260.28,14864.0,246.4167,246.502,246.2937,246.4451,14864.0
2023-09-08 13:00:00,260.23,260.28,259.87,260.15,16931.0,246.3978,246.4451,246.0569,246.3221,16931.0
2023-09-08 13:05:00,260.11,260.16,259.6,259.83,7197.0,246.2842,246.3315,245.8013,246.0191,7197.0
2023-09-08 13:10:00,259.73,259.81,259.52,259.73,9625.0,245.9244,246.0001,245.7255,245.9244,9625.0
2023-09-08 13:15:00,259.71,260.04,259.71,259.97,9035.0,245.9054,246.2179,245.9054,246.1516,9035.0
2023-09-08 13:20:00,260.02,260.34,260.0,260.21,16601.0,246.199,246.502,246.18,246.3789,16601.0
2023-09-08 13:25:00,260.16,260.24,260.03,260.15,10371.0,246.3315,246.4073,246.2084,246.3221,10371.0
2023-09-08 13:30:00,260.14,260.14,259.8,259.97,5308.0,246.3126,246.3126,245.9907,246.1516,5308.0
2023-09-08 13:35:00,259.97,260.15,259.61,259.7,10477.0,246.1516,246.3221,245.8108,245.896,10477.0
2023-09-08 13:40:00,259.69,259.93,259.68,259.9,7416.0,245.8865,246.1137,245.877,246.0853,7416.0
2023-09-08 13:45:00,259.86,260.09,259.74,259.76,6286.0,246.0475,246.2652,245.9338,245.9528,6286.0
2023-09-08 13:50:00,259.81,259.81,259.56,259.61,5636.0,246.0001,246.0001,245.7634,245.8108,5636.0
2023-09-08 13:55:00,259.62,259.86,259.56,259.86,33697.0,245.8202,246.0475,245.7634,246.0475,33697.0
2023-09-08 14:00:00,259.79,259.96,259.74,259.9,10563.0,245.9812,246.1422,245.9338,246.0853,10563.0
2023-09-08 14:05:00,259.91,259.91,259.33,259.43,14062.0,246.0948,246.0948,245.5456,245.6403,14062.0
2023-09-08 14:10:00,259.41,259.41,258.89,258.94,6723.0,245.6214,245.6214,245.129,245.1764,6723.0
2023-09-08 14:15:00,258.94,259.06,258.76,258.76,7122.0,245.1764,245.29,245.0059,245.0059,7122.0
2023-09-08 14:20:00,258.73,258.83,258.55,258.6,9409.0,244.9775,245.0722,244.8071,244.8544,9409.0
2023-09-08 14:25:00,258.6,258.71,258.46,258.62,6263.0,244.8544,244.9586,244.7219,244.8734,6263.0
2023-09-08 14:30:00,258.62,258.64,258.47,258.56,4009.0,244.8734,244.8923,244.7314,244.8166,4009.0
2023-09-08 14:35:00,258.54,258.9,258.54,258.69,8706.0,244.7976,245.1385,244.7976,244.9397,8706.0
2023-09-08 14:40:00,258.73,259.05,258.64,259.01,11999.0,244.9775,245.2805,244.8923,245.2427,11999.0
2023-09-08 14:45:00,259.0,259.06,258.87,258.99,3464.0,245.2332,245.29,245.1101,245.2237,3464.0
2023-09-08 14:50:00,258.96,259.03,258.92,258.92,3749.0,245.1953,245.2616,245.1574,245.1574,3749.0
2023-09-08 14:55:00,258.97,259.21,258.97,259.04,26928.0,245.2048,245.432,245.2048,245.2711,26928.0
2023-09-08 15:00:00,259.04,259.06,258.45,258.46,17618.0,245.2711,245.29,244.7124,244.7219,17618.0
2023-09-08 15:05:00,258.48,258.58,258.42,258.44,5904.0,244.7408,244.8355,244.684,244.7029,5904.0
2023-09-08 15:10:00,258.4,258.46,258.24,258.37,8770.0,244.6651,244.7219,244.5136,244.6367,8770.0
2023-09-08 15:15:00,258.31,258.45,258.21,258.43,6612.0,244.5799,244.7124,244.4852,244.6935,6612.0
2023-09-08 15:20:00,258.42,258.45,258.23,258.26,9222.0,244.684,244.7124,244.5041,244.5325,9222.0
2023-09-08 15:25:00,258.21,258.31,258.18,258.23,9237.0,244.4852,244.5799,244.4568,244.5041,9237.0
2023-09-08 15:30:00,258.23,258.59,258.15,258.52,15550.0,244.5041,244.845,244.4284,244.7787,15550.0
2023-09-08 15:35:00,258.51,258.62,258.41,258.62,12612.0,244.7692,244.8734,244.6745,244.8734,12612.0
2023-09-08 15:40:00,258.64,259.1,258.64,259.0,27369.0,244.8923,245.3279,244.8923,245.2332,27369.0
2023-09-08 15:45:00,259.06,259.2,259.02,259.08,21583.0,245.29,245.4226,245.2521,245.3089,21583.0
2023-09-08 15:50:00,259.06,259.2,258.89,259.19,40401.0,245.29,245.4226,245.129,245.4131,40401.0
2023-09-08 15:55:00,259.25,259.59,259.22,259.45,117660.0,245.4699,245.7918,245.4415,245.6593,117660.0
2023-09-11 09:30:00,258.21,259.17,257.41,259.04,59257.0,244.4852,245.3941,243.7277,245.2711,59257.0
2023-09-11 09:35:00,258.88,259.53,258.69,259.42,17444.0,245.1196,245.735,244.9397,245.6309,17444.0
2023-09-11 09:40:00,259.3,260.3,259.27,260.18,17147.0,245.5172,246.4641,245.4888,246.3505,17147.0
2023-09-11 09:45:00,260.18,260.79,260.05,260.38,11054.0,246.3505,246.928,246.2274,246.5398,11054.0
2023-09-11 09:50:00,260.34,261.14,260.2,260.78,14208.0,246.502,247.2594,246.3694,246.9186,14208.0
2023-09-11 09:55:00,260.66,260.8,260.36,260.37,9450.0,246.8049,246.9375,246.5209,246.5304,9450.0
2023-09-11 10:00:00,260.37,260.37,259.98,260.04,14091.0,246.5304,246.5304,246.1611,246.2179,14091.0
2023-09-11 10:05:00,260.04,261.13,260.03,260.99,14896.0,246.2179,247.25,246.2084,247.1174,14896.0
2023-09-11 10:10:00,260.85,262.18,260.85,261.84,31656.0,246.9848,248.2442,246.9848,247.9222,31656.0
2023-09-11 10:15:00,261.89,261.99,261.45,261.45,9966.0,247.9696,248.0643,247.553,247.553,9966.0
2023-09-11 10:20:00,261.45,261.58,261.2,261.29,10407.0,247.553,247.676,247.3162,247.4015,10407.0
2023-09-11 10:25:00,261.28,261.58,261.03,261.47,10740.0,247.392,247.676,247.1553,247.5719,10740.0
2023-09-11 10:30:00,261.47,261.91,261.46,261.77,10615.0,247.5719,247.9885,247.5624,247.8559,10615.0
2023-09-11 10:35:00,261.62,261.65,261.08,261.2,6317.0,247.7139,247.7423,247.2026,247.3162,6317.0
2023-09-11 10:40:00,261.23,261.79,261.23,261.68,21023.0,247.3446,247.8749,247.3446,247.7707,21023.0
2023-09-11 10:45:00,261.62,262.21,261.53,262.13,22887.0,247.7139,248.2726,247.6287,248.1968,22887.0
2023-09-11 10:50:00,262.16,262.21,261.99,262.1,11783.0,248.2252,248.2726,248.0643,248.1684,11783.0
2023-09-11 10:55:00,262.15,262.15,261.6,261.63,15201.0,248.2157,248.2157,247.695,247.7234,15201.0
2023-09-11 11:00:00,261.64,261.66,261.04,261.13,4823.0,247.7329,247.7518,247.1647,247.25,4823.0
2023-09-11 11:05:00,261.15,261.22,260.89,261.04,10013.0,247.2689,247.3352,247.0227,247.1647,10013.0
2023-09-11 11:10:00,261.13,261.49,261.11,261.44,12851.0,247.25,247.5908,247.231,247.5435,12851.0
2023-09-11 11:15:00,261.4,261.44,260.93,260.93,8543.0,247.5056,247.5435,247.0606,247.0606,8543.0
2023-09-11 11:20:00,260.86,260.94,260.75,260.92,5618.0,246.9943,247.0701,246.8902,247.0511,5618.0
2023-09-11 11:25:00,260.96,261.05,260.75,260.84,5297.0,247.089,247.1742,246.8902,246.9754,5297.0
2023-09-11 11:30:00,260.86,261.2,260.82,261.0,5880.0,246.9943,247.3162,246.9564,247.1269,5880.0
2023-09-11 11:35:00,261.1,261.26,261.08,261.1,1954.0,247.2216,247.3731,247.2026,247.2216,1954.0
2023-09-11 11:40:00,261.15,261.15,260.75,261.09,17432.0,247.2689,247.2689,246.8902,247.2121,17432.0
2023-09-11 11:45:00,261.0,261.11,260.58,260.58,4223.0,247.1269,247.231,246.7292,246.7292,4223.0
2023-09-11 11:50:00,260.59,260.72,260.37,260.42,4393.0,246.7387,246.8618,246.5304,246.5777,4393.0
2023-09-11 11:55:00,260.42,260.51,260.38,260.4,3762.0,246.5777,246.6629,246.5398,246.5588,3762.0
2023-09-11 12:00:00,260.47,260.84,260.47,260.76,7945.0,246.625,246.9754,246.625,246.8996,7945.0
2023-09-11 12:05:00,260.72,261.02,260.6,261.02,9068.0,246.8618,247.1458,246.7481,247.1458,9068.0
2023-09-11 12:10:00,261.07,261.21,261.03,261.07,3437.0,247.1932,247.3257,247.1553,247.1932,3437.0
2023-09-11 12:15:00,261.14,261.14,260.89,260.94,12700.0,247.2594,247.2594,247.0227,247.0701,12700.0
2023-09-11 12:20:00,260.96,261.03,260.9,260.97,10087.0,247.089,247.1553,247.0322,247.0985,10087.0
2023-09-11 12:25:00,261.07,261.26,260.99,261.23,7009.0,247.1932,247.3731,247.1174,247.3446,7009.0
2023-09-11 12:30:00,261.18,261.25,261.15,261.24,2211.0,247.2973,247.3636,247.2689,247.3541,2211.0
2023-09-11 12:35:00,261.16,261.3,261.13,261.17,4922.0,247.2784,247.4109,247.25,247.2878,4922.0
2023-09-11 12:40:00,261.25,261.26,261.11,261.23,3827.0,247.3636,247.3731,247.231,247.3446,3827.0
2023-09-11 12:45:00,261.18,261.49,261.18,261.42,7046.0,247.2973,247.5908,247.2973,247.5246,7046.0
2023-09-11 12:50:00,261.47,261.47,261.38,261.4,1987.0,247.5719,247.5719,247.4867,247.5056,1987.0
2023-09-11 12:55:00,261.33,261.36,261.28,261.3,2267.0,247.4393,247.4677,247.392,247.4109,2267.0
2023-09-11 13:00:00,261.3,261.3,261.15,261.17,2498.0,247.4109,247.4109,247.2689,247.2878,2498.0
2023-09-11 13:05:00,261.17,261.31,261.16,261.21,3723.0,247.2878,247.4204,247.2784,247.3257,3723.0
2023-09-11 13:10:00,261.13,261.32,261.12,261.27,7935.0,247.25,247.4299,247.2405,247.3825,7935.0
2023-09-11 13:15:00,261.27,261.53,261.27,261.49,5062.0,247.3825,247.6287,247.3825,247.5908,5062.0
2023-09-11 13:20:00,261.53,261.73,261.49,261.72,6311.0,247.6287,247.8181,247.5908,247.8086,6311.0
2023-09-11 13:25:00,261.72,261.94,261.65,261.91,2321.0,247.8086,248.0169,247.7423,247.9885,2321.0
2023-09-11 13:30:00,261.92,262.15,261.92,262.1,5700.0,247.998,248.2157,247.998,248.1684,5700.0
2023-09-11 13:35:00,262.1,262.44,262.1,262.32,11733.0,248.1684,248.4903,248.1684,248.3767,11733.0
2023-09-11 13:40:00,262.41,262.43,262.03,262.03,7207.0,248.4619,248.4809,248.1021,248.1021,7207.0
2023-09-11 13:45:00,262.14,262.21,262.01,262.14,6171.0,248.2063,248.2726,248.0832,248.2063,6171.0
2023-09-11 13:50:00,262.12,262.26,262.11,262.26,2599.0,248.1873,248.3199,248.1779,248.3199,2599.0
2023-09-11 13:55:00,262.17,262.26,261.93,262.2,18658.0,248.2347,248.3199,248.0074,248.2631,18658.0
2023-09-11 14:00:00,262.22,262.28,262.11,262.11,5244.0,248.282,248.3388,248.1779,248.1779,5244.0
2023-09-11 14:05:00,262.14,262.16,261.97,261.98,4032.0,248.2063,248.2252,248.0453,248.0548,4032.0
2023-09-11 14:10:00,261.96,262.34,261.93,262.28,8605.0,248.0358,248.3956,248.0074,248.3388,8605.0
2023-09-11 14:15:00,262.33,262.46,262.32,262.44,3575.0,248.3862,248.5093,248.3767,248.4903,3575.0
2023-09-11 14:20:00,262.44,262.48,262.28,262.33,6834.0,248.4903,248.5282,248.3388,248.3862,6834.0
2023-09-11 14:25:00,262.35,262.48,262.28,262.48,18334.0,248.4051,248.5282,248.3388,248.5282,18334.0
2023-09-11 14:30:00,262.48,262.65,262.44,262.6,6194.0,248.5282,248.6892,248.4903,248.6418,6194.0
2023-09-11 14:35:00,262.6,262.81,262.6,262.75,10546.0,248.6418,248.8407,248.6418,248.7839,10546.0
2023-09-11 14:40:00,262.78,262.8,262.56,262.64,6671.0,248.8123,248.8312,248.604,248.6797,6671.0
2023-09-11 14:45:00,262.63,262.68,262.46,262.49,12920.0,248.6702,248.7176,248.5093,248.5377,12920.0
2023-09-11 14:50:00,262.49,262.58,262.46,262.5,10796.0,248.5377,248.6229,248.5093,248.5471,10796.0
2023-09-11 14:55:00,262.48,262.48,262.28,262.3,20886.0,248.5282,248.5282,248.3388,248.3578,20886.0
2023-09-11 15:00:00,262.29,262.35,262.19,262.32,4158.0,248.3483,248.4051,248.2536,248.3767,4158.0
2023-09-11 15:05:00,262.33,262.35,262.06,262.15,4866.0,248.3862,248.4051,248.1305,248.2157,4866.0
2023-09-11 15:10:00,262.1,262.13,261.98,261.98,7494.0,248.1684,248.1968,248.0548,248.0548,7494.0
2023-09-11 15:15:00,261.96,262.16,261.94,262.06,8112.0,248.0358,248.2252,248.0169,248.1305,8112.0
2023-09-11 15:20:00,262.07,262.27,262.04,262.23,6704.0,248.14,248.3294,248.1116,248.2915,6704.0
2023-09-11 15:25:00,262.27,262.48,262.2,262.22,7510.0,248.3294,248.5282,248.2631,248.282,7510.0
2023-09-11 15:30:00,262.16,262.27,262.09,262.09,11653.0,248.2252,248.3294,248.1589,248.1589,11653.0
2023-09-11 15:35:00,262.11,262.33,261.86,262.26,19737.0,248.1779,248.3862,247.9412,248.3199,19737.0
2023-09-11 15:40:00,262.3,262.35,262.1,262.27,15258.0,248.3578,248.4051,248.1684,248.3294,15258.0
2023-09-11 15:45:00,262.25,262.25,262.06,262.1,21936.0,248.3104,248.3104,248.1305,248.1684,21936.0
2023-09-11 15:50:00,262.1,262.12,261.69,261.8,46190.0,248.1684,248.1873,247.7802,247.8844,46190.0
2023-09-11 15:55:00,261.85,261.98,261.48,261.69,122069.0,247.9317,248.0548,247.5814,247.7802,122069.0
2023-09-12 09:30:00,262.68,263.02,261.53,261.69,39615.0,248.7176,249.0395,247.6287,247.7802,39615.0
2023-09-12 09:35:00,261.68,261.73,258.48,258.48,18621.0,247.7707,247.8181,244.7408,244.7408,18621.0
2023-09-12 09:40:00,258.48,259.38,258.48,259.16,9866.0,244.7408,245.593,244.7408,245.3847,9866.0
2023-09-12 09:45:00,259.27,259.31,258.43,258.5,7251.0,245.4888,245.5267,244.6935,244.7598,7251.0
2023-09-12 09:50:00,258.6,258.91,258.26,258.45,8375.0,244.8544,245.148,244.5325,244.7124,8375.0
2023-09-12 09:55:00,258.45,258.78,258.42,258.69,5952.0,244.7124,245.0249,244.684,244.9397,5952.0
2023-09-12 10:00:00,258.74,258.89,258.41,258.77,9698.0,244.987,245.129,244.6745,245.0154,9698.0
2023-09-12 10:05:00,258.79,258.82,258.19,258.27,7247.0,245.0343,245.0628,244.4662,244.542,7247.0
2023-09-12 10:10:00,258.29,258.73,258.29,258.42,6240.0,244.5609,244.9775,244.5609,244.684,6240.0
2023-09-12 10:15:00,258.36,258.36,257.98,258.13,8108.0,244.6272,244.6272,244.2674,244.4094,8108.0
2023-09-12 10:20:00,258.0,258.14,257.86,258.14,7073.0,244.2863,244.4189,244.1538,244.4189,7073.0
2023-09-12 10:25:00,258.16,258.55,258.15,258.4,7553.0,244.4378,244.8071,244.4284,244.6651,7553.0
2023-09-12 10:30:00,258.4,258.99,258.36,258.9,8264.0,244.6651,245.2237,244.6272,245.1385,8264.0
2023-09-12 10:35:00,258.97,259.09,258.75,258.81,5178.0,245.2048,245.3184,244.9965,245.0533,5178.0
2023-09-12 10:40:00,258.75,259.3,258.71,259.3,11443.0,244.9965,245.5172,244.9586,245.5172,11443.0
2023-09-12 10:45:00,259.27,259.37,259.22,259.28,4530.0,245.4888,245.5835,245.4415,245.4983,4530.0
2023-09-12 10:50:00,259.34,259.51,259.34,259.51,5366.0,245.5551,245.7161,245.5551,245.7161,5366.0
2023-09-12 10:55:00,259.58,259.88,259.58,259.74,7099.0,245.7824,246.0664,245.7824,245.9338,7099.0
2023-09-12 11:00:00,259.81,259.92,259.62,259.89,4717.0,246.0001,246.1043,245.8202,246.0759,4717.0
2023-09-12 11:05:00,259.89,260.04,259.68,259.98,5794.0,246.0759,246.2179,245.877,246.1611,5794.0
2023-09-12 11:10:00,260.0,260.02,259.75,259.85,7654.0,246.18,246.199,245.9433,246.038,7654.0
2023-09-12 11:15:00,259.85,259.85,259.69,259.82,2771.0,246.038,246.038,245.8865,246.0096,2771.0
2023-09-12 11:20:00,259.79,259.86,259.56,259.62,7616.0,245.9812,246.0475,245.7634,245.8202,7616.0
2023-09-12 11:25:00,259.68,259.78,259.42,259.54,4888.0,245.877,245.9717,245.6309,245.7445,4888.0
2023-09-12 11:30:00,259.52,259.6,259.45,259.52,6850.0,245.7255,245.8013,245.6593,245.7255,6850.0
2023-09-12 11:35:00,259.41,259.51,259.18,259.18,5004.0,245.6214,245.7161,245.4036,245.4036,5004.0
2023-09-12 11:40:00,259.2,259.55,259.2,259.4,5944.0,245.4226,245.7539,245.4226,245.6119,5944.0
2023-09-12 11:45:00,259.4,259.62,259.4,259.54,2587.0,245.6119,245.8202,245.6119,245.7445,2587.0
2023-09-12 11:50:00,259.5,259.9,259.5,259.9,2510.0,245.7066,246.0853,245.7066,246.0853,2510.0
2023-09-12 11:55:00,259.85,260.24,259.85,260.2,2396.0,246.038,246.4073,246.038,246.3694,2396.0
2023-09-12 12:00:00,260.24,260.29,260.16,260.27,4206.0,246.4073,246.4546,246.3315,246.4357,4206.0
2023-09-12 12:05:00,260.32,260.32,260.0,260.05,7423.0,246.483,246.483,246.18,246.2274,7423.0
2023-09-12 12:10:00,259.98,260.22,259.93,260.07,4451.0,246.1611,246.3883,246.1137,246.2463,4451.0
2023-09-12 12:15:00,260.0,260.53,260.0,260.45,6004.0,246.18,246.6819,246.18,246.6061,6004.0
2023-09-12 12:20:00,260.47,260.55,260.34,260.35,2642.0,246.625,246.7008,246.502,246.5114,2642.0
2023-09-12 12:25:00,260.3,260.3,260.15,260.22,2487.0,246.4641,246.4641,246.3221,246.3883,2487.0
2023-09-12 12:30:00,260.22,260.22,260.08,260.16,1558.0,246.3883,246.3883,246.2558,246.3315,1558.0
2023-09-12 12:35:00,260.02,260.37,259.99,260.19,4041.0,246.199,246.5304,246.1706,246.3599,4041.0
2023-09-12 12:40:00,260.22,260.31,260.12,260.31,1981.0,246.3883,246.4736,246.2937,246.4736,1981.0
2023-09-12 12:45:00,260.33,260.45,260.22,260.45,2474.0,246.4925,246.6061,246.3883,246.6061,2474.0
2023-09-12 12:50:00,260.42,260.42,260.32,260.36,1850.0,246.5777,246.5777,246.483,246.5209,1850.0
2023-09-12 12:55:00,260.34,260.45,260.33,260.45,1850.0,246.502,246.6061,246.4925,246.6061,1850.0
2023-09-12 13:00:00,260.43,260.58,260.37,260.55,3327.0,246.5872,246.7292,246.5304,246.7008,3327.0
2023-09-12 13:05:00,260.52,260.55,260.39,260.39,2198.0,246.6724,246.7008,246.5493,246.5493,2198.0
2023-09-12 13:10:00,260.34,260.4,260.27,260.34,1971.0,246.502,246.5588,246.4357,246.502,1971.0
2023-09-12 13:15:00,260.37,260.42,260.23,260.37,5784.0,246.5304,246.5777,246.3978,246.5304,5784.0
2023-09-12 13:20:00,260.42,260.96,260.42,260.91,13199.0,246.5777,247.089,246.5777,247.0417,13199.0
2023-09-12 13:25:00,260.76,261.15,260.76,261.07,7395.0,246.8996,247.2689,246.8996,247.1932,7395.0
2023-09-12 13:30:00,261.13,261.15,260.89,260.9,3414.0,247.25,247.2689,247.0227,247.0322,3414.0
2023-09-12 13:35:00,260.97,260.98,260.73,260.76,3901.0,247.0985,247.1079,246.8712,246.8996,3901.0
2023-09-12 13:40:00,260.74,260.78,260.58,260.58,2327.0,246.8807,246.9186,246.7292,246.7292,2327.0
2023-09-12 13:45:00,260.56,260.67,260.45,260.65,2896.0,246.7103,246.8144,246.6061,246.7955,2896.0
2023-09-12 13:50:00,260.67,260.76,260.51,260.76,3810.0,246.8144,246.8996,246.6629,246.8996,3810.0
2023-09-12 13:55:00,260.63,260.83,260.35,260.43,6644.0,246.7765,246.9659,246.5114,246.5872,6644.0
2023-09-12 14:00:00,260.35,260.38,260.14,260.14,8318.0,246.5114,246.5398,246.3126,246.3126,8318.0
2023-09-12 14:05:00,260.18,260.38,260.07,260.33,6303.0,246.3505,246.5398,246.2463,246.4925,6303.0
2023-09-12 14:10:00,260.31,260.42,260.31,260.39,1651.0,246.4736,246.5777,246.4736,246.5493,1651.0
2023-09-12 14:15:00,260.34,260.52,260.26,260.42,6551.0,246.502,246.6724,246.4262,246.5777,6551.0
2023-09-12 14:20:00,260.37,260.54,260.36,260.45,4394.0,246.5304,246.6913,246.5209,246.6061,4394.0
2023-09-12 14:25:00,260.32,260.38,260.06,260.25,4526.0,246.483,246.5398,246.2368,246.4167,4526.0
2023-09-12 14:30:00,260.19,260.32,260.19,260.27,5284.0,246.3599,246.483,246.3599,246.4357,5284.0
2023-09-12 14:35:00,260.21,260.38,260.21,260.37,2803.0,246.3789,246.5398,246.3789,246.5304,2803.0
2023-09-12 14:40:00,260.31,260.32,260.08,260.1,3029.0,246.4736,246.483,246.2558,246.2747,3029.0
2023-09-12 14:45:00,260.08,260.13,259.94,260.06,6530.0,246.2558,246.3031,246.1232,246.2368,6530.0
2023-09-12 14:50:00,260.02,260.03,259.79,259.98,2765.0,246.199,246.2084,245.9812,246.1611,2765.0
2023-09-12 14:55:00,259.91,260.11,259.87,259.94,5198.0,246.0948,246.2842,246.0569,246.1232,5198.0
2023-09-12 15:00:00,259.91,259.91,259.65,259.69,3407.0,246.0948,246.0948,245.8486,245.8865,3407.0
2023-09-12 15:05:00,259.67,259.71,259.6,259.69,4939.0,245.8676,245.9054,245.8013,245.8865,4939.0
2023-09-12 15:10:00,259.65,259.72,259.59,259.63,7106.0,245.8486,245.9149,245.7918,245.8297,7106.0
2023-09-12 15:15:00,259.71,259.72,259.45,259.54,5978.0,245.9054,245.9149,245.6593,245.7445,5978.0
2023-09-12 15:20:00,259.5,259.57,259.35,259.4,4393.0,245.7066,245.7729,245.5646,245.6119,4393.0
2023-09-12 15:25:00,259.43,259.48,259.36,259.4,6245.0,245.6403,245.6877,245.574,245.6119,6245.0
2023-09-12 15:30:00,259.35,259.69,259.35,259.57,9278.0,245.5646,245.8865,245.5646,245.7729,9278.0
2023-09-12 15:35:00,259.57,259.73,259.57,259.73,13545.0,245.7729,245.9244,245.7729,245.9244,13545.0
2023-09-12 15:40:00,259.74,260.02,259.7,259.93,11515.0,245.9338,246.199,245.896,246.1137,11515.0
2023-09-12 15:45:00,259.9,259.92,259.78,259.82,13091.0,246.0853,246.1043,245.9717,246.0096,13091.0
2023-09-12 15:50:00,259.87,260.29,259.83,260.2,30265.0,246.0569,246.4546,246.0191,246.3694,30265.0
2023-09-12 15:55:00,260.23,260.48,260.12,260.26,76682.0,246.3978,246.6345,246.2937,246.4262,76682.0
2023-09-13 09:30:00,259.33,259.62,258.1,259.16,59799.0,245.5456,245.8202,244.381,245.3847,59799.0
2023-09-13 09:35:00,259.08,259.13,257.9,258.12,8883.0,245.3089,245.3563,244.1917,244.4,8883.0
2023-09-13 09:40:00,257.97,258.42,257.65,258.36,11780.0,244.2579,244.684,243.9549,244.6272,11780.0
2023-09-13 09:45:00,258.25,259.87,258.25,259.87,14671.0,244.523,246.0569,244.523,246.0569,14671.0
2023-09-13 09:50:00,259.9,260.22,259.6,259.86,15843.0,246.0853,246.3883,245.8013,246.0475,15843.0
2023-09-13 09:55:00,260.14,260.15,259.69,259.89,19376.0,246.3126,246.3221,245.8865,246.0759,19376.0
2023-09-13 10:00:00,259.9,260.1,259.29,259.34,21382.0,246.0853,246.2747,245.5078,245.5551,21382.0
2023-09-13 10:05:00,259.26,259.61,259.06,259.2,38364.0,245.4794,245.8108,245.29,245.4226,38364.0
2023-09-13 10:10:00,259.22,259.22,258.52,258.7,4518.0,245.4415,245.4415,244.7787,244.9491,4518.0
2023-09-13 10:15:00,258.51,258.57,258.06,258.28,80137.0,244.7692,244.826,244.3431,244.5515,80137.0
2023-09-13 10:20:00,258.22,258.24,257.99,258.16,3117.0,244.4946,244.5136,244.2769,244.4378,3117.0
2023-09-13 10:25:00,258.1,258.34,258.08,258.34,2201.0,244.381,244.6083,244.3621,244.6083,2201.0
2023-09-13 10:30:00,258.32,258.37,257.9,258.19,2599.0,244.5893,244.6367,244.1917,244.4662,2599.0
2023-09-13 10:35:00,258.19,258.47,258.19,258.32,5266.0,244.4662,244.7314,244.4662,244.5893,5266.0
2023-09-13 10:40:00,258.4,258.46,258.12,258.12,4723.0,244.6651,244.7219,244.4,244.4,4723.0
2023-09-13 10:45:00,258.11,258.21,257.98,258.19,3594.0,244.3905,244.4852,244.2674,244.4662,3594.0
2023-09-13 10:50:00,258.21,258.3,258.12,258.26,10272.0,244.4852,244.5704,244.4,244.5325,10272.0
2023-09-13 10:55:00,258.28,258.34,258.2,258.26,13537.0,244.5515,244.6083,244.4757,244.5325,13537.0
2023-09-13 11:00:00,258.28,258.44,258.02,258.44,8483.0,244.5515,244.7029,244.3053,244.7029,8483.0
2023-09-13 11:05:00,258.5,258.55,257.93,258.02,6926.0,244.7598,244.8071,244.2201,244.3053,6926.0
2023-09-13 11:10:00,258.01,258.23,258.0,258.12,11064.0,244.2958,244.5041,244.2863,244.4,11064.0
2023-09-13 11:15:00,258.13,258.15,257.9,258.06,6831.0,244.4094,244.4284,244.1917,244.3431,6831.0
2023-09-13 11:20:00,258.0,258.17,257.94,258.03,10138.0,244.2863,244.4473,244.2295,244.3147,10138.0
2023-09-13 11:25:00,258.04,258.18,257.87,257.96,10236.0,244.3242,244.4568,244.1632,244.2485,10236.0
2023-09-13 11:30:00,257.96,258.01,257.75,257.82,3677.0,244.2485,244.2958,244.0496,244.1159,3677.0
2023-09-13 11:35:00,257.83,257.9,257.4,257.57,8228.0,244.1254,244.1917,243.7182,243.8792,8228.0
2023-09-13 11:40:00,257.57,257.79,257.54,257.71,6166.0,243.8792,244.0875,243.8508,244.0118,6166.0
2023-09-13 11:45:00,257.68,257.88,257.68,257.83,3264.0,243.9833,244.1727,243.9833,244.1254,3264.0
2023-09-13 11:50:00,257.81,258.06,257.56,257.63,6750.0,244.1064,244.3431,243.8697,243.936,6750.0
2023-09-13 11:55:00,257.68,257.83,257.57,257.81,3305.0,243.9833,244.1254,243.8792,244.1064,3305.0
2023-09-13 12:00:00,257.81,257.83,257.59,257.67,1419.0,244.1064,244.1254,243.8981,243.9739,1419.0
2023-09-13 12:05:00,257.63,257.73,257.47,257.47,2144.0,243.936,244.0307,243.7845,243.7845,2144.0
2023-09-13 12:10:00,257.42,257.58,257.31,257.58,4366.0,243.7372,243.8887,243.633,243.8887,4366.0
2023-09-13 12:15:00,257.58,257.89,257.52,257.82,2592.0,243.8887,244.1822,243.8319,244.1159,2592.0
2023-09-13 12:20:00,257.9,257.9,257.71,257.76,1481.0,244.1917,244.1917,244.0118,244.0591,1481.0
2023-09-13 12:25:00,257.76,257.82,257.71,257.72,2087.0,244.0591,244.1159,244.0118,244.0212,2087.0
2023-09-13 12:30:00,257.77,257.93,257.65,257.67,3852.0,244.0686,244.2201,243.9549,243.9739,3852.0
2023-09-13 12:35:00,257.74,257.84,257.59,257.61,8037.0,244.0402,244.1348,243.8981,243.9171,8037.0
2023-09-13 12:40:00,257.59,257.65,257.45,257.55,11172.0,243.8981,243.9549,243.7656,243.8603,11172.0
2023-09-13 12:45:00,257.52,257.9,257.52,257.85,17694.0,243.8319,244.1917,243.8319,244.1443,17694.0
2023-09-13 12:50:00,257.86,257.96,257.73,257.78,4202.0,244.1538,244.2485,244.0307,244.078,4202.0
2023-09-13 12:55:00,257.79,258.17,257.79,258.03,8990.0,244.0875,244.4473,244.0875,244.3147,8990.0
2023-09-13 13:00:00,258.08,258.36,257.86,257.86,17739.0,244.3621,244.6272,244.1538,244.1538,17739.0
2023-09-13 13:05:00,257.86,258.07,257.85,257.9,6340.0,244.1538,244.3526,244.1443,244.1917,6340.0
2023-09-13 13:10:00,257.93,258.09,257.91,257.98,6454.0,244.2201,244.3716,244.2011,244.2674,6454.0
2023-09-13 13:15:00,258.02,258.57,257.97,258.45,12160.0,244.3053,244.826,244.2579,244.7124,12160.0
2023-09-13 13:20:00,258.44,258.54,258.38,258.48,5855.0,244.7029,244.7976,244.6461,244.7408,5855.0
2023-09-13 13:25:00,258.41,258.48,258.37,258.44,2727.0,244.6745,244.7408,244.6367,244.7029,2727.0
2023-09-13 13:30:00,258.44,258.54,258.41,258.49,6868.0,244.7029,244.7976,244.6745,244.7503,6868.0
2023-09-13 13:35:00,258.5,258.5,258.41,258.44,2780.0,244.7598,244.7598,244.6745,244.7029,2780.0
2023-09-13 13:40:00,258.45,258.52,258.42,258.46,4380.0,244.7124,244.7787,244.684,244.7219,4380.0
2023-09-13 13:45:00,258.48,258.53,258.42,258.47,6764.0,244.7408,244.7882,244.684,244.7314,6764.0
2023-09-13 13:50:00,258.47,258.81,258.46,258.47,20871.0,244.7314,245.0533,244.7219,244.7314,20871.0
2023-09-13 13:55:00,258.54,259.24,258.5,259.23,17920.0,244.7976,245.4604,244.7598,245.451,17920.0
2023-09-13 14:00:00,259.23,259.7,259.1,259.62,6099.0,245.451,245.896,245.3279,245.8202,6099.0
2023-09-13 14:05:00,259.54,259.95,259.41,259.63,10248.0,245.7445,246.1327,245.6214,245.8297,10248.0
2023-09-13 14:10:00,259.53,259.86,259.52,259.82,5798.0,245.735,246.0475,245.7255,246.0096,5798.0
2023-09-13 14:15:00,259.78,259.92,259.74,259.92,4853.0,245.9717,246.1043,245.9338,246.1043,4853.0
2023-09-13 14:20:00,259.95,259.97,259.47,259.5,8369.0,246.1327,246.1516,245.6782,245.7066,8369.0
2023-09-13 14:25:00,259.49,259.5,259.14,259.34,8224.0,245.6971,245.7066,245.3657,245.5551,8224.0
2023-09-13 14:30:00,259.34,259.34,259.04,259.05,2928.0,245.5551,245.5551,245.2711,245.2805,2928.0
2023-09-13 14:35:00,259.1,259.1,258.94,259.05,3395.0,245.3279,245.3279,245.1764,245.2805,3395.0
2023-09-13 14:40:00,259.01,259.07,258.72,258.74,4781.0,245.2427,245.2995,244.9681,244.987,4781.0
2023-09-13 14:45:00,258.78,258.86,258.61,258.65,7108.0,245.0249,245.1006,244.8639,244.9018,7108.0
2023-09-13 14:50:00,258.6,258.62,258.08,258.08,10463.0,244.8544,244.8734,244.3621,244.3621,10463.0
2023-09-13 14:55:00,258.11,258.13,257.94,258.02,13915.0,244.3905,244.4094,244.2295,244.3053,13915.0
2023-09-13 15:00:00,258.03,258.1,257.77,257.78,9653.0,244.3147,244.381,244.0686,244.078,9653.0
2023-09-13 15:05:00,257.76,257.89,257.61,257.62,8019.0,244.0591,244.1822,243.9171,243.9265,8019.0
2023-09-13 15:10:00,257.69,257.85,257.6,257.82,4618.0,243.9928,244.1443,243.9076,244.1159,4618.0
2023-09-13 15:15:00,257.81,257.9,257.76,257.85,7484.0,244.1064,244.1917,244.0591,244.1443,7484.0
2023-09-13 15:20:00,257.88,257.96,257.52,257.55,13917.0,244.1727,244.2485,243.8319,243.8603,13917.0
2023-09-13 15:25:00,257.56,257.63,257.37,257.41,8408.0,243.8697,243.936,243.6898,243.7277,8408.0
2023-09-13 15:30:00,257.43,257.85,257.35,257.65,11598.0,243.7466,244.1443,243.6709,243.9549,11598.0
2023-09-13 15:35:00,257.68,257.86,257.65,257.65,13883.0,243.9833,244.1538,243.9549,243.9549,13883.0
2023-09-13 15:40:00,257.7,257.84,257.45,257.51,24451.0,244.0023,244.1348,243.7656,243.8224,24451.0
2023-09-13 15:45:00,257.51,257.57,257.41,257.49,31697.0,243.8224,243.8792,243.7277,243.8034,31697.0
2023-09-13 15:50:00,257.43,257.55,257.06,257.19,53675.0,243.7466,243.8603,243.3963,243.5194,53675.0
2023-09-13 15:55:00,257.1,257.41,257.02,257.11,163958.0,243.4342,243.7277,243.3584,243.4436,163958.0
2023-09-14 09:30:00,258.9,259.83,258.54,259.4,82332.0,245.1385,246.0191,244.7976,245.6119,82332.0
2023-09-14 09:35:00,259.37,259.72,258.94,259.56,11738.0,245.5835,245.9149,245.1764,245.7634,11738.0
2023-09-14 09:40:00,259.57,259.63,259.3,259.3,7550.0,245.7729,245.8297,245.5172,245.5172,7550.0
2023-09-14 09:45:00,259.36,260.22,259.3,260.0,5350.0,245.574,246.3883,245.5172,246.18,5350.0
2023-09-14 09:50:00,260.16,260.38,260.08,260.19,6090.0,246.3315,246.5398,246.2558,246.3599,6090.0
2023-09-14 09:55:00,260.19,260.62,260.19,260.54,16645.0,246.3599,246.7671,246.3599,246.6913,16645.0
2023-09-14 10:00:00,260.51,260.89,260.32,260.32,22577.0,246.6629,247.0227,246.483,246.483,22577.0
2023-09-14 10:05:00,260.32,260.57,260.13,260.28,15820.0,246.483,246.7197,246.3031,246.4451,15820.0
2023-09-14 10:10:00,260.1,260.2,259.6,259.6,7633.0,246.2747,246.3694,245.8013,245.8013,7633.0
2023-09-14 10:15:00,259.6,259.62,259.21,259.38,7657.0,245.8013,245.8202,245.432,245.593,7657.0
2023-09-14 10:20:00,259.36,259.51,259.25,259.5,8645.0,245.574,245.7161,245.4699,245.7066,8645.0
2023-09-14 10:25:00,259.42,259.65,259.39,259.39,6458.0,245.6309,245.8486,245.6025,245.6025,6458.0
2023-09-14 10:30:00,259.47,259.7,259.4,259.64,10592.0,245.6782,245.896,245.6119,245.8392,10592.0
2023-09-14 10:35:00,259.71,260.03,259.64,259.75,25419.0,245.9054,246.2084,245.8392,245.9433,25419.0
2023-09-14 10:40:00,259.72,260.05,259.72,260.0,4596.0,245.9149,246.2274,245.9149,246.18,4596.0
2023-09-14 10:45:00,260.04,260.34,260.04,260.27,16169.0,246.2179,246.502,246.2179,246.4357,16169.0
2023-09-14 10:50:00,260.3,260.45,260.04,260.06,17233.0,246.4641,246.6061,246.2179,246.2368,17233.0
2023-09-14 10:55:00,260.06,260.12,259.82,260.0,4673.0,246.2368,246.2937,246.0096,246.18,4673.0
2023-09-14 11:00:00,259.91,260.38,259.91,260.3,3511.0,246.0948,246.5398,246.0948,246.4641,3511.0
2023-09-14 11:05:00,260.26,260.63,260.22,260.53,117912.0,246.4262,246.7765,246.3883,246.6819,117912.0
2023-09-14 11:10:00,260.55,261.42,260.49,261.23,15121.0,246.7008,247.5246,246.644,247.3446,15121.0
2023-09-14 11:15:00,261.38,261.59,260.99,260.99,14311.0,247.4867,247.6855,247.1174,247.1174,14311.0
2023-09-14 11:20:00,261.04,261.4,261.01,261.24,7429.0,247.1647,247.5056,247.1363,247.3541,7429.0
2023-09-14 11:25:00,261.24,261.33,261.15,261.32,8267.0,247.3541,247.4393,247.2689,247.4299,8267.0
2023-09-14 11:30:00,261.32,261.52,261.25,261.47,8143.0,247.4299,247.6192,247.3636,247.5719,8143.0
2023-09-14 11:35:00,261.53,261.53,261.38,261.49,5512.0,247.6287,247.6287,247.4867,247.5908,5512.0
2023-09-14 11:40:00,261.54,261.98,261.46,261.91,10041.0,247.6382,248.0548,247.5624,247.9885,10041.0
2023-09-14 11:45:00,261.98,262.15,261.94,262.0,15148.0,248.0548,248.2157,248.0169,248.0737,15148.0
2023-09-14 11:50:00,262.0,262.51,261.94,262.46,11854.0,248.0737,248.5566,248.0169,248.5093,11854.0
2023-09-14 11:55:00,262.44,262.49,262.19,262.24,15913.0,248.4903,248.5377,248.2536,248.301,15913.0
2023-09-14 12:00:00,262.22,262.22,261.86,261.88,8644.0,248.282,248.282,247.9412,247.9601,8644.0
2023-09-14 12:05:00,261.94,262.52,261.89,262.38,9234.0,248.0169,248.5661,247.9696,248.4335,9234.0
2023-09-14 12:10:00,262.49,262.64,262.43,262.64,7800.0,248.5377,248.6797,248.4809,248.6797,7800.0
2023-09-14 12:15:00,262.64,263.07,262.64,262.94,17082.0,248.6797,249.0868,248.6797,248.9638,17082.0
2023-09-14 12:20:00,263.0,263.0,262.55,262.55,12013.0,249.0206,249.0206,248.5945,248.5945,12013.0
2023-09-14 12:25:00,262.52,262.78,262.41,262.71,9893.0,248.5661,248.8123,248.4619,248.746,9893.0
2023-09-14 12:30:00,262.71,262.73,262.55,262.55,4929.0,248.746,248.7649,248.5945,248.5945,4929.0
2023-09-14 12:35:00,262.55,262.9,262.55,262.79,10581.0,248.5945,248.9259,248.5945,248.8217,10581.0
2023-09-14 12:40:00,262.76,263.07,262.7,262.86,11915.0,248.7933,249.0868,248.7365,248.888,11915.0
2023-09-14 12:45:00,262.86,263.09,262.77,262.86,9869.0,248.888,249.1058,248.8028,248.888,9869.0
2023-09-14 12:50:00,262.9,263.13,262.9,262.93,9248.0,248.9259,249.1437,248.9259,248.9543,9248.0
2023-09-14 12:55:00,262.92,263.02,262.53,262.59,7358.0,248.9448,249.0395,248.5756,248.6324,7358.0
2023-09-14 13:00:00,262.58,262.66,262.24,262.33,4982.0,248.6229,248.6986,248.301,248.3862,4982.0
2023-09-14 13:05:00,262.25,262.49,262.22,262.34,7560.0,248.3104,248.5377,248.282,248.3956,7560.0
2023-09-14 13:10:00,262.38,262.44,262.18,262.26,6650.0,248.4335,248.4903,248.2442,248.3199,6650.0
2023-09-14 13:15:00,262.26,262.42,262.22,262.29,3909.0,248.3199,248.4714,248.282,248.3483,3909.0
2023-09-14 13:20:00,262.33,262.49,262.23,262.32,6848.0,248.3862,248.5377,248.2915,248.3767,6848.0
2023-09-14 13:25:00,262.29,262.58,262.28,262.57,3915.0,248.3483,248.6229,248.3388,248.6134,3915.0
2023-09-14 13:30:00,262.61,262.61,262.36,262.48,6033.0,248.6513,248.6513,248.4146,248.5282,6033.0
2023-09-14 13:35:00,262.51,262.59,262.27,262.39,11467.0,248.5566,248.6324,248.3294,248.443,11467.0
2023-09-14 13:40:00,262.36,262.42,262.22,262.33,5655.0,248.4146,248.4714,248.282,248.3862,5655.0
2023-09-14 13:45:00,262.28,262.66,262.28,262.56,14233.0,248.3388,248.6986,248.3388,248.604,14233.0
2023-09-14 13:50:00,262.51,263.08,262.51,262.98,18517.0,248.5566,249.0963,248.5566,249.0016,18517.0
2023-09-14 13:55:00,263.01,263.06,262.71,262.71,21405.0,249.03,249.0774,248.746,248.746,21405.0
2023-09-14 14:00:00,262.63,262.74,262.4,262.4,11273.0,248.6702,248.7744,248.4525,248.4525,11273.0
2023-09-14 14:05:00,262.37,262.63,262.34,262.54,12138.0,248.4241,248.6702,248.3956,248.585,12138.0
2023-09-14 14:10:00,262.52,262.74,262.51,262.6,12507.0,248.5661,248.7744,248.5566,248.6418,12507.0
2023-09-14 14:15:00,262.54,262.54,262.2,262.28,15795.0,248.585,248.585,248.2631,248.3388,15795.0
2023-09-14 14:20:00,262.22,262.55,262.13,262.55,9062.0,248.282,248.5945,248.1968,248.5945,9062.0
2023-09-14 14:25:00,262.56,262.72,262.45,262.63,23636.0,248.604,248.7555,248.4998,248.6702,23636.0
2023-09-14 14:30:00,262.64,262.78,262.6,262.65,12353.0,248.6797,248.8123,248.6418,248.6892,12353.0
2023-09-14 14:35:00,262.65,262.93,262.61,262.93,20081.0,248.6892,248.9543,248.6513,248.9543,20081.0
2023-09-14 14:40:00,262.86,263.12,262.85,262.99,29977.0,248.888,249.1342,248.8785,249.0111,29977.0
2023-09-14 14:45:00,263.05,263.14,262.79,262.93,59090.0,249.0679,249.1531,248.8217,248.9543,59090.0
2023-09-14 14:50:00,262.91,262.95,262.59,262.7,19342.0,248.9354,248.9732,248.6324,248.7365,19342.0
2023-09-14 14:55:00,262.69,262.92,262.62,262.86,16057.0,248.727,248.9448,248.6608,248.888,16057.0
2023-09-14 15:00:00,262.82,262.86,262.45,262.66,16196.0,248.8501,248.888,248.4998,248.6986,16196.0
2023-09-14 15:05:00,262.69,262.84,262.64,262.69,7911.0,248.727,248.8691,248.6797,248.727,7911.0
2023-09-14 15:10:00,262.64,262.87,262.51,262.83,11768.0,248.6797,248.8975,248.5566,248.8596,11768.0
2023-09-14 15:15:00,262.76,262.88,262.5,262.6,12231.0,248.7933,248.9069,248.5471,248.6418,12231.0
2023-09-14 15:20:00,262.6,262.79,262.59,262.62,10511.0,248.6418,248.8217,248.6324,248.6608,10511.0
2023-09-14 15:25:00,262.58,262.8,262.54,262.78,4797.0,248.6229,248.8312,248.585,248.8123,4797.0
2023-09-14 15:30:00,262.82,262.83,262.49,262.61,16285.0,248.8501,248.8596,248.5377,248.6513,16285.0
2023-09-14 15:35:00,262.61,262.62,262.24,262.24,21932.0,248.6513,248.6608,248.301,248.301,21932.0
2023-09-14 15:40:00,262.21,262.55,262.09,262.46,22721.0,248.2726,248.5945,248.1589,248.5093,22721.0
2023-09-14 15:45:00,262.45,262.55,262.28,262.55,21802.0,248.4998,248.5945,248.3388,248.5945,21802.0
2023-09-14 15:50:00,262.57,262.63,261.97,262.07,72368.0,248.6134,248.6702,248.0453,248.14,72368.0
2023-09-14 15:55:00,262.07,262.48,262.07,262.29,173609.0,248.14,248.5282,248.14,248.3483,173609.0
2023-09-15 09:30:00,263.61,263.85,262.26,262.8,1317665.0,249.5981,249.8254,248.3199,248.8312,1317665.0
2023-09-15 09:35:00,262.99,263.89,262.86,263.87,150837.0,249.0111,249.8633,248.888,249.8443,150837.0
2023-09-15 09:40:00,263.89,263.93,262.91,263.16,39352.0,249.8633,249.9011,248.9354,249.1721,39352.0
2023-09-15 09:45:00,263.13,263.52,262.65,262.99,18763.0,249.1437,249.5129,248.6892,249.0111,18763.0
2023-09-15 09:50:00,262.86,263.25,262.83,263.07,14091.0,248.888,249.2573,248.8596,249.0868,14091.0
2023-09-15 09:55:00,263.0,263.1,262.4,262.78,14404.0,249.0206,249.1153,248.4525,248.8123,14404.0
2023-09-15 10:00:00,262.79,263.2,262.57,262.93,21085.0,248.8217,249.2099,248.6134,248.9543,21085.0
2023-09-15 10:05:00,262.85,262.85,261.81,261.81,10554.0,248.8785,248.8785,247.8938,247.8938,10554.0
2023-09-15 10:10:00,261.88,262.09,261.23,261.38,11672.0,247.9601,248.1589,247.3446,247.4867,11672.0
2023-09-15 10:15:00,261.29,261.53,260.7,260.94,19728.0,247.4015,247.6287,246.8428,247.0701,19728.0
2023-09-15 10:20:00,261.06,261.42,260.96,261.36,11346.0,247.1837,247.5246,247.089,247.4677,11346.0
2023-09-15 10:25:00,261.23,261.39,261.1,261.38,6742.0,247.3446,247.4961,247.2216,247.4867,6742.0
2023-09-15 10:30:00,261.23,261.68,260.9,261.68,18620.0,247.3446,247.7707,247.0322,247.7707,18620.0
2023-09-15 10:35:00,261.68,261.87,261.31,261.31,8751.0,247.7707,247.9506,247.4204,247.4204,8751.0
2023-09-15 10:40:00,261.22,261.54,261.15,261.53,6241.0,247.3352,247.6382,247.2689,247.6287,6241.0
2023-09-15 10:45:00,261.43,261.64,261.28,261.29,8866.0,247.534,247.7329,247.392,247.4015,8866.0
2023-09-15 10:50:00,261.34,261.34,260.93,261.12,11422.0,247.4488,247.4488,247.0606,247.2405,11422.0
2023-09-15 10:55:00,261.12,261.2,260.89,260.94,6017.0,247.2405,247.3162,247.0227,247.0701,6017.0
2023-09-15 11:00:00,260.99,261.17,260.67,260.77,5968.0,247.1174,247.2878,246.8144,246.9091,5968.0
2023-09-15 11:05:00,260.87,261.01,260.76,260.9,12911.0,247.0038,247.1363,246.8996,247.0322,12911.0
2023-09-15 11:10:00,260.9,261.07,260.82,260.98,8667.0,247.0322,247.1932,246.9564,247.1079,8667.0
2023-09-15 11:15:00,261.05,261.4,261.0,261.34,7240.0,247.1742,247.5056,247.1269,247.4488,7240.0
2023-09-15 11:20:00,261.42,261.54,261.2,261.33,6882.0,247.5246,247.6382,247.3162,247.4393,6882.0
2023-09-15 11:25:00,261.33,261.68,261.26,261.66,4987.0,247.4393,247.7707,247.3731,247.7518,4987.0
2023-09-15 11:30:00,261.55,261.72,261.33,261.45,8448.0,247.6476,247.8086,247.4393,247.553,8448.0
2023-09-15 11:35:00,261.43,261.55,261.3,261.35,4567.0,247.534,247.6476,247.4109,247.4583,4567.0
2023-09-15 11:40:00,261.27,261.89,261.26,261.88,3800.0,247.3825,247.9696,247.3731,247.9601,3800.0
2023-09-15 11:45:00,261.88,261.89,261.62,261.72,8507.0,247.9601,247.9696,247.7139,247.8086,8507.0
2023-09-15 11:50:00,261.78,261.78,261.5,261.55,6898.0,247.8654,247.8654,247.6003,247.6476,6898.0
2023-09-15 11:55:00,261.68,261.7,261.43,261.5,4258.0,247.7707,247.7897,247.534,247.6003,4258.0
2023-09-15 12:00:00,261.51,261.55,261.38,261.52,3512.0,247.6098,247.6476,247.4867,247.6192,3512.0
2023-09-15 12:05:00,261.53,261.74,261.37,261.73,6095.0,247.6287,247.8275,247.4772,247.8181,6095.0
2023-09-15 12:10:00,261.71,261.8,261.63,261.72,5628.0,247.7991,247.8844,247.7234,247.8086,5628.0
2023-09-15 12:15:00,261.72,261.91,261.58,261.85,7124.0,247.8086,247.9885,247.676,247.9317,7124.0
2023-09-15 12:20:00,261.9,262.38,261.86,262.38,5676.0,247.979,248.4335,247.9412,248.4335,5676.0
2023-09-15 12:25:00,262.42,262.51,262.23,262.36,11379.0,248.4714,248.5566,248.2915,248.4146,11379.0
2023-09-15 12:30:00,262.31,262.32,262.11,262.25,6306.0,248.3672,248.3767,248.1779,248.3104,6306.0
2023-09-15 12:35:00,262.28,262.52,262.21,262.43,9517.0,248.3388,248.5661,248.2726,248.4809,9517.0
2023-09-15 12:40:00,262.37,262.48,262.13,262.13,4200.0,248.4241,248.5282,248.1968,248.1968,4200.0
2023-09-15 12:45:00,262.17,262.17,261.95,262.07,5651.0,248.2347,248.2347,248.0264,248.14,5651.0
2023-09-15 12:50:00,262.07,262.14,262.03,262.13,3426.0,248.14,248.2063,248.1021,248.1968,3426.0
2023-09-15 12:55:00,262.08,262.09,261.94,262.0,2812.0,248.1495,248.1589,248.0169,248.0737,2812.0
2023-09-15 13:00:00,261.96,262.0,261.62,261.63,4931.0,248.0358,248.0737,247.7139,247.7234,4931.0
2023-09-15 13:05:00,261.64,261.65,261.3,261.38,6290.0,247.7329,247.7423,247.4109,247.4867,6290.0
2023-09-15 13:10:00,261.29,261.41,261.13,261.27,5393.0,247.4015,247.5151,247.25,247.3825,5393.0
2023-09-15 13:15:00,261.16,261.2,260.9,260.9,4035.0,247.2784,247.3162,247.0322,247.0322,4035.0
2023-09-15 13:20:00,260.97,260.97,260.48,260.52,9940.0,247.0985,247.0985,246.6345,246.6724,9940.0
2023-09-15 13:25:00,260.61,260.67,260.36,260.38,2879.0,246.7576,246.8144,246.5209,246.5398,2879.0
2023-09-15 13:30:00,260.31,260.62,260.11,260.62,7001.0,246.4736,246.7671,246.2842,246.7671,7001.0
2023-09-15 13:35:00,260.63,260.8,260.58,260.8,4102.0,246.7765,246.9375,246.7292,246.9375,4102.0
2023-09-15 13:40:00,260.73,260.91,260.62,260.83,7434.0,246.8712,247.0417,246.7671,246.9659,7434.0
2023-09-15 13:45:00,260.76,260.95,260.76,260.85,4778.0,246.8996,247.0795,246.8996,246.9848,4778.0
2023-09-15 13:50:00,260.77,260.98,260.7,260.92,6127.0,246.9091,247.1079,246.8428,247.0511,6127.0
2023-09-15 13:55:00,260.99,261.21,260.98,261.13,12749.0,247.1174,247.3257,247.1079,247.25,12749.0
2023-09-15 14:00:00,261.2,261.39,261.11,261.39,14290.0,247.3162,247.4961,247.231,247.4961,14290.0
2023-09-15 14:05:00,261.39,261.44,260.88,261.01,20548.0,247.4961,247.5435,247.0133,247.1363,20548.0
2023-09-15 14:10:00,260.93,260.95,260.66,260.67,13909.0,247.0606,247.0795,246.8049,246.8144,13909.0
2023-09-15 14:15:00,260.67,260.75,260.59,260.65,6447.0,246.8144,246.8902,246.7387,246.7955,6447.0
2023-09-15 14:20:00,260.62,260.72,260.59,260.72,3110.0,246.7671,246.8618,246.7387,246.8618,3110.0
2023-09-15 14:25:00,260.69,260.71,260.47,260.49,6011.0,246.8334,246.8523,246.625,246.644,6011.0
2023-09-15 14:30:00,260.48,260.6,260.33,260.58,7276.0,246.6345,246.7481,246.4925,246.7292,7276.0
2023-09-15 14:35:00,260.56,260.85,260.55,260.8,7173.0,246.7103,246.9848,246.7008,246.9375,7173.0
2023-09-15 14:40:00,260.81,260.83,260.75,260.75,3984.0,246.947,246.9659,246.8902,246.8902,3984.0
2023-09-15 14:45:00,260.73,260.75,260.5,260.56,8688.0,246.8712,246.8902,246.6535,246.7103,8688.0
2023-09-15 14:50:00,260.56,260.64,260.46,260.55,7775.0,246.7103,246.786,246.6156,246.7008,7775.0
2023-09-15 14:55:00,260.56,260.89,260.51,260.75,8369.0,246.7103,247.0227,246.6629,246.8902,8369.0
2023-09-15 15:00:00,260.85,260.86,260.3,260.5,13163.0,246.9848,246.9943,246.4641,246.6535,13163.0
2023-09-15 15:05:00,260.5,260.8,260.45,260.74,9247.0,246.6535,246.9375,246.6061,246.8807,9247.0
2023-09-15 15:10:00,260.77,260.86,260.74,260.83,16755.0,246.9091,246.9943,246.8807,246.9659,16755.0
2023-09-15 15:15:00,260.82,260.93,260.65,260.87,12087.0,246.9564,247.0606,246.7955,247.0038,12087.0
2023-09-15 15:20:00,260.82,260.91,260.73,260.8,14100.0,246.9564,247.0417,246.8712,246.9375,14100.0
2023-09-15 15:25:00,260.78,260.93,260.78,260.88,15191.0,246.9186,247.0606,246.9186,247.0133,15191.0
2023-09-15 15:30:00,260.87,261.06,260.76,260.77,13236.0,247.0038,247.1837,246.8996,246.9091,13236.0
2023-09-15 15:35:00,260.81,260.83,260.58,260.61,25327.0,246.947,246.9659,246.7292,246.7576,25327.0
2023-09-15 15:40:00,260.65,260.94,260.63,260.86,20194.0,246.7955,247.0701,246.7765,246.9943,20194.0
2023-09-15 15:45:00,260.83,260.85,260.45,260.45,14197.0,246.9659,246.9848,246.6061,246.6061,14197.0
2023-09-15 15:50:00,260.35,260.43,259.82,260.31,73970.0,246.5114,246.5872,246.0096,246.4736,73970.0
2023-09-15 15:55:00,260.36,260.74,260.35,260.71,118465.0,246.5209,246.8807,246.5114,246.8523,118465.0
2023-09-18 09:30:00,263.38,263.67,262.68,263.5,42220.0,249.3804,249.655,248.7176,249.494,42220.0
2023-09-18 09:35:00,263.37,264.63,263.37,264.58,12799.0,249.3709,250.5639,249.3709,250.5166,12799.0
2023-09-18 09:40:00,264.75,265.22,264.18,264.29,15993.0,250.6775,251.1226,250.1378,250.242,15993.0
2023-09-18 09:45:00,264.3,264.46,263.54,263.69,8407.0,250.2515,250.403,249.5319,249.6739,8407.0
2023-09-18 09:50:00,263.41,264.01,263.28,263.69,14591.0,249.4088,249.9769,249.2857,249.6739,14591.0
2023-09-18 09:55:00,263.71,263.97,263.3,263.74,13098.0,249.6928,249.939,249.3046,249.7212,13098.0
2023-09-18 10:00:00,263.81,263.82,262.15,262.33,18612.0,249.7875,249.797,248.2157,248.3862,18612.0
2023-09-18 10:05:00,262.23,262.49,262.12,262.42,12708.0,248.2915,248.5377,248.1873,248.4714,12708.0
2023-09-18 10:10:00,262.49,262.65,262.44,262.56,3525.0,248.5377,248.6892,248.4903,248.604,3525.0
2023-09-18 10:15:00,262.47,262.61,262.42,262.53,3743.0,248.5187,248.6513,248.4714,248.5756,3743.0
2023-09-18 10:20:00,262.43,262.44,261.95,262.04,5996.0,248.4809,248.4903,248.0264,248.1116,5996.0
2023-09-18 10:25:00,262.07,262.29,261.93,262.29,5859.0,248.14,248.3483,248.0074,248.3483,5859.0
2023-09-18 10:30:00,262.3,262.61,262.3,262.44,5741.0,248.3578,248.6513,248.3578,248.4903,5741.0
2023-09-18 10:35:00,262.36,262.42,262.1,262.41,8887.0,248.4146,248.4714,248.1684,248.4619,8887.0
2023-09-18 10:40:00,262.43,262.43,262.23,262.36,3041.0,248.4809,248.4809,248.2915,248.4146,3041.0
2023-09-18 10:45:00,262.36,262.65,262.36,262.44,2998.0,248.4146,248.6892,248.4146,248.4903,2998.0
2023-09-18 10:50:00,262.36,262.37,262.19,262.21,3669.0,248.4146,248.4241,248.2536,248.2726,3669.0
2023-09-18 10:55:00,262.28,262.6,262.28,262.55,6454.0,248.3388,248.6418,248.3388,248.5945,6454.0
2023-09-18 11:00:00,262.6,262.6,262.37,262.52,4328.0,248.6418,248.6418,248.4241,248.5661,4328.0
2023-09-18 11:05:00,262.43,262.53,262.28,262.47,6123.0,248.4809,248.5756,248.3388,248.5187,6123.0
2023-09-18 11:10:00,262.5,263.04,262.5,263.0,9739.0,248.5471,249.0584,248.5471,249.0206,9739.0
2023-09-18 11:15:00,262.96,263.31,262.87,263.25,3452.0,248.9827,249.3141,248.8975,249.2573,3452.0
2023-09-18 11:20:00,263.3,263.39,263.22,263.23,3401.0,249.3046,249.3898,249.2289,249.2383,3401.0
2023-09-18 11:25:00,263.17,263.4,263.11,263.4,5395.0,249.1815,249.3993,249.1247,249.3993,5395.0
2023-09-18 11:30:00,263.4,263.71,263.29,263.31,5485.0,249.3993,249.6928,249.2952,249.3141,5485.0
2023-09-18 11:35:00,263.37,263.37,262.97,263.33,8477.0,249.3709,249.3709,248.9922,249.333,8477.0
2023-09-18 11:40:00,263.28,263.62,263.28,263.62,4949.0,249.2857,249.6076,249.2857,249.6076,4949.0
2023-09-18 11:45:00,263.62,263.66,263.5,263.59,6635.0,249.6076,249.6455,249.494,249.5792,6635.0
2023-09-18 11:50:00,263.59,264.0,263.56,263.85,6884.0,249.5792,249.9674,249.5508,249.8254,6884.0
2023-09-18 11:55:00,263.77,264.0,263.67,264.0,2867.0,249.7496,249.9674,249.655,249.9674,2867.0
2023-09-18 12:00:00,264.01,264.18,263.92,263.97,5952.0,249.9769,250.1378,249.8917,249.939,5952.0
2023-09-18 12:05:00,263.99,264.09,263.84,264.03,8378.0,249.9579,250.0526,249.8159,249.9958,8378.0
2023-09-18 12:10:00,263.96,264.23,263.96,264.21,4611.0,249.9295,250.1852,249.9295,250.1663,4611.0
2023-09-18 12:15:00,264.21,264.23,263.95,263.95,3444.0,250.1663,250.1852,249.9201,249.9201,3444.0
2023-09-18 12:20:00,263.97,264.01,263.64,263.64,4544.0,249.939,249.9769,249.6265,249.6265,4544.0
2023-09-18 12:25:00,263.63,263.81,263.62,263.7,4847.0,249.6171,249.7875,249.6076,249.6834,4847.0
2023-09-18 12:30:00,263.81,263.92,263.56,263.77,9777.0,249.7875,249.8917,249.5508,249.7496,9777.0
2023-09-18 12:35:00,263.82,264.08,263.82,263.88,14743.0,249.797,250.0432,249.797,249.8538,14743.0
2023-09-18 12:40:00,263.88,263.99,263.76,263.94,6534.0,249.8538,249.9579,249.7402,249.9106,6534.0
2023-09-18 12:45:00,263.88,263.99,263.82,263.99,3958.0,249.8538,249.9579,249.797,249.9579,3958.0
2023-09-18 12:50:00,264.03,264.03,263.62,263.81,5120.0,249.9958,249.9958,249.6076,249.7875,5120.0
2023-09-18 12:55:00,263.82,264.05,263.82,264.0,15359.0,249.797,250.0148,249.797,249.9674,15359.0
2023-09-18 13:00:00,263.96,264.1,263.94,264.1,4939.0,249.9295,250.0621,249.9106,250.0621,4939.0
2023-09-18 13:05:00,264.11,264.11,263.9,263.95,7273.0,250.0716,250.0716,249.8727,249.9201,7273.0
2023-09-18 13:10:00,263.95,264.0,263.81,263.81,4590.0,249.9201,249.9674,249.7875,249.7875,4590.0
2023-09-18 13:15:00,263.88,263.88,263.34,263.43,4637.0,249.8538,249.8538,249.3425,249.4277,4637.0
2023-09-18 13:20:00,263.47,263.47,263.2,263.2,2617.0,249.4656,249.4656,249.2099,249.2099,2617.0
2023-09-18 13:25:00,263.3,263.42,263.2,263.3,2686.0,249.3046,249.4182,249.2099,249.3046,2686.0
2023-09-18 13:30:00,263.17,263.3,263.13,263.13,2918.0,249.1815,249.3046,249.1437,249.1437,2918.0
2023-09-18 13:35:00,263.16,263.23,263.05,263.05,4863.0,249.1721,249.2383,249.0679,249.0679,4863.0
2023-09-18 13:40:00,263.07,263.24,263.05,263.24,4284.0,249.0868,249.2478,249.0679,249.2478,4284.0
2023-09-18 13:45:00,263.29,263.42,263.22,263.34,3551.0,249.2952,249.4182,249.2289,249.3425,3551.0
2023-09-18 13:50:00,263.36,263.41,263.22,263.3,5018.0,249.3614,249.4088,249.2289,249.3046,5018.0
2023-09-18 13:55:00,263.31,263.31,262.8,262.92,11562.0,249.3141,249.3141,248.8312,248.9448,11562.0
2023-09-18 14:00:00,262.96,263.14,262.89,263.11,5236.0,248.9827,249.1531,248.9164,249.1247,5236.0
2023-09-18 14:05:00,263.09,263.23,263.0,263.18,10647.0,249.1058,249.2383,249.0206,249.191,10647.0
2023-09-18 14:10:00,263.23,263.42,263.23,263.36,5791.0,249.2383,249.4182,249.2383,249.3614,5791.0
2023-09-18 14:15:00,263.42,263.51,263.38,263.38,5349.0,249.4182,249.5035,249.3804,249.3804,5349.0
2023-09-18 14:20:00,263.35,263.35,263.13,263.13,3570.0,249.352,249.352,249.1437,249.1437,3570.0
2023-09-18 14:25:00,263.1,263.23,263.09,263.13,2761.0,249.1153,249.2383,249.1058,249.1437,2761.0
2023-09-18 14:30:00,263.13,263.3,263.08,263.28,8026.0,249.1437,249.3046,249.0963,249.2857,8026.0
2023-09-18 14:35:00,263.28,263.42,263.2,263.2,6701.0,249.2857,249.4182,249.2099,249.2099,6701.0
2023-09-18 14:40:00,263.14,263.16,263.03,263.04,4327.0,249.1531,249.1721,249.049,249.0584,4327.0
2023-09-18 14:45:00,263.04,263.36,263.03,263.28,7571.0,249.0584,249.3614,249.049,249.2857,7571.0
2023-09-18 14:50:00,263.28,263.3,263.01,263.01,7702.0,249.2857,249.3046,249.03,249.03,7702.0
2023-09-18 14:55:00,262.94,263.13,262.85,263.11,4315.0,248.9638,249.1437,248.8785,249.1247,4315.0
2023-09-18 15:00:00,263.11,263.14,262.95,263.02,6278.0,249.1247,249.1531,248.9732,249.0395,6278.0
2023-09-18 15:05:00,263.0,263.13,262.98,263.06,4829.0,249.0206,249.1437,249.0016,249.0774,4829.0
2023-09-18 15:10:00,263.08,263.14,263.0,263.0,4569.0,249.0963,249.1531,249.0206,249.0206,4569.0
2023-09-18 15:15:00,263.06,263.07,262.86,262.91,4553.0,249.0774,249.0868,248.888,248.9354,4553.0
2023-09-18 15:20:00,262.91,262.95,262.76,262.84,7826.0,248.9354,248.9732,248.7933,248.8691,7826.0
2023-09-18 15:25:00,262.81,263.03,262.81,262.89,10701.0,248.8407,249.049,248.8407,248.9164,10701.0
2023-09-18 15:30:00,262.89,262.93,262.76,262.8,7716.0,248.9164,248.9543,248.7933,248.8312,7716.0
2023-09-18 15:35:00,262.84,262.92,262.77,262.89,8596.0,248.8691,248.9448,248.8028,248.9164,8596.0
2023-09-18 15:40:00,262.92,263.07,262.87,262.87,6757.0,248.9448,249.0868,248.8975,248.8975,6757.0
2023-09-18 15:45:00,262.91,263.05,262.8,262.91,16960.0,248.9354,249.0679,248.8312,248.9354,16960.0
2023-09-18 15:50:00,262.94,263.08,262.79,262.82,23328.0,248.9638,249.0963,248.8217,248.8501,23328.0
2023-09-18 15:55:00,262.99,263.22,262.87,263.15,72491.0,249.0111,249.2289,248.8975,249.1626,72491.0
2023-09-19 09:30:00,263.08,264.9,262.68,264.26,55199.0,249.0963,250.8196,248.7176,250.2136,55199.0
2023-09-19 09:35:00,264.25,264.97,264.19,264.56,12049.0,250.2041,250.8859,250.1473,250.4976,12049.0
2023-09-19 09:40:00,264.67,265.25,264.67,265.1,7910.0,250.6018,251.151,250.6018,251.0089,7910.0
2023-09-19 09:45:00,265.13,265.73,264.93,265.73,26994.0,251.0374,251.6055,250.848,251.6055,26994.0
2023-09-19 09:50:00,265.62,265.77,265.21,265.71,14295.0,251.5013,251.6433,251.1131,251.5865,14295.0
2023-09-19 09:55:00,265.76,265.76,265.19,265.56,8200.0,251.6339,251.6339,251.0942,251.4445,8200.0
2023-09-19 10:00:00,265.65,265.65,265.17,265.24,18861.0,251.5297,251.5297,251.0752,251.1415,18861.0
2023-09-19 10:05:00,265.22,265.39,265.18,265.25,30432.0,251.1226,251.2835,251.0847,251.151,30432.0
2023-09-19 10:10:00,265.29,265.31,264.66,264.98,28017.0,251.1888,251.2078,250.5923,250.8953,28017.0
2023-09-19 10:15:00,264.92,265.01,264.69,264.69,22995.0,250.8385,250.9237,250.6207,250.6207,22995.0
2023-09-19 10:20:00,264.77,264.81,264.44,264.49,17712.0,250.6965,250.7344,250.384,250.4314,17712.0
2023-09-19 10:25:00,264.49,264.83,264.47,264.78,10585.0,250.4314,250.7533,250.4124,250.706,10585.0
2023-09-19 10:30:00,264.82,264.96,264.64,264.96,15487.0,250.7438,250.8764,250.5734,250.8764,15487.0
2023-09-19 10:35:00,265.1,265.1,264.64,264.65,9041.0,251.0089,251.0089,250.5734,250.5829,9041.0
2023-09-19 10:40:00,264.53,264.53,263.92,264.01,2375.0,250.4692,250.4692,249.8917,249.9769,2375.0
2023-09-19 10:45:00,263.83,263.89,263.41,263.73,7681.0,249.8065,249.8633,249.4088,249.7118,7681.0
2023-09-19 10:50:00,263.79,263.79,263.22,263.22,3359.0,249.7686,249.7686,249.2289,249.2289,3359.0
2023-09-19 10:55:00,263.17,263.54,263.09,263.36,6538.0,249.1815,249.5319,249.1058,249.3614,6538.0
2023-09-19 11:00:00,263.38,263.46,263.2,263.31,6449.0,249.3804,249.4561,249.2099,249.3141,6449.0
2023-09-19 11:05:00,263.15,263.21,263.09,263.18,2319.0,249.1626,249.2194,249.1058,249.191,2319.0
2023-09-19 11:10:00,262.98,263.05,262.6,262.82,3800.0,249.0016,249.0679,248.6418,248.8501,3800.0
2023-09-19 11:15:00,262.85,262.89,262.54,262.57,4800.0,248.8785,248.9164,248.585,248.6134,4800.0
2023-09-19 11:20:00,262.51,262.69,262.44,262.6,4222.0,248.5566,248.727,248.4903,248.6418,4222.0
2023-09-19 11:25:00,262.71,263.03,262.58,262.98,6935.0,248.746,249.049,248.6229,249.0016,6935.0
2023-09-19 11:30:00,263.06,263.06,262.63,262.65,4522.0,249.0774,249.0774,248.6702,248.6892,4522.0
2023-09-19 11:35:00,262.57,262.83,262.5,262.83,5487.0,248.6134,248.8596,248.5471,248.8596,5487.0
2023-09-19 11:40:00,262.81,263.01,262.76,262.91,5649.0,248.8407,249.03,248.7933,248.9354,5649.0
2023-09-19 11:45:00,262.92,262.96,262.59,262.93,6030.0,248.9448,248.9827,248.6324,248.9543,6030.0
2023-09-19 11:50:00,262.96,263.37,262.81,263.3,18833.0,248.9827,249.3709,248.8407,249.3046,18833.0
2023-09-19 11:55:00,263.4,263.45,263.18,263.36,5330.0,249.3993,249.4466,249.191,249.3614,5330.0
2023-09-19 12:00:00,263.42,263.66,263.4,263.63,8429.0,249.4182,249.6455,249.3993,249.6171,8429.0
2023-09-19 12:05:00,263.59,263.85,263.57,263.72,7382.0,249.5792,249.8254,249.5603,249.7023,7382.0
2023-09-19 12:10:00,263.79,264.07,263.65,264.07,7308.0,249.7686,250.0337,249.636,250.0337,7308.0
2023-09-19 12:15:00,263.94,264.21,263.9,264.17,9592.0,249.9106,250.1663,249.8727,250.1284,9592.0
2023-09-19 12:20:00,264.19,264.28,263.76,263.83,14986.0,250.1473,250.2325,249.7402,249.8065,14986.0
2023-09-19 12:25:00,263.9,264.03,263.78,263.99,3888.0,249.8727,249.9958,249.7591,249.9579,3888.0
2023-09-19 12:30:00,264.04,264.27,264.04,264.15,7896.0,250.0053,250.2231,250.0053,250.1094,7896.0
2023-09-19 12:35:00,264.13,264.37,263.96,264.37,7376.0,250.0905,250.3177,249.9295,250.3177,7376.0
2023-09-19 12:40:00,264.37,264.49,264.29,264.4,7605.0,250.3177,250.4314,250.242,250.3462,7605.0
2023-09-19 12:45:00,264.34,264.35,263.96,263.97,5456.0,250.2893,250.2988,249.9295,249.939,5456.0
2023-09-19 12:50:00,263.96,264.1,263.93,264.1,5597.0,249.9295,250.0621,249.9011,250.0621,5597.0
2023-09-19 12:55:00,264.09,264.14,264.01,264.06,1415.0,250.0526,250.1,249.9769,250.0242,1415.0
2023-09-19 13:00:00,264.06,264.11,263.93,263.95,3240.0,250.0242,250.0716,249.9011,249.9201,3240.0
2023-09-19 13:05:00,263.98,264.15,263.97,264.13,5310.0,249.9485,250.1094,249.939,250.0905,5310.0
2023-09-19 13:10:00,264.12,264.14,263.95,264.11,6039.0,250.081,250.1,249.9201,250.0716,6039.0
2023-09-19 13:15:00,264.09,264.09,263.95,263.98,3122.0,250.0526,250.0526,249.9201,249.9485,3122.0
2023-09-19 13:20:00,264.0,264.15,263.98,263.98,3139.0,249.9674,250.1094,249.9485,249.9485,3139.0
2023-09-19 13:25:00,264.04,264.04,263.88,263.88,2300.0,250.0053,250.0053,249.8538,249.8538,2300.0
2023-09-19 13:30:00,263.96,264.0,263.75,263.79,2653.0,249.9295,249.9674,249.7307,249.7686,2653.0
2023-09-19 13:35:00,263.78,263.89,263.76,263.86,3552.0,249.7591,249.8633,249.7402,249.8349,3552.0
2023-09-19 13:40:00,263.88,263.97,263.8,263.97,2582.0,249.8538,249.939,249.778,249.939,2582.0
2023-09-19 13:45:00,263.97,264.24,263.97,264.12,7306.0,249.939,250.1947,249.939,250.081,7306.0
2023-09-19 13:50:00,264.05,264.42,263.99,264.42,3161.0,250.0148,250.3651,249.9579,250.3651,3161.0
2023-09-19 13:55:00,264.31,264.32,264.01,264.16,4119.0,250.2609,250.2704,249.9769,250.1189,4119.0
2023-09-19 14:00:00,264.22,264.31,263.96,264.31,3450.0,250.1757,250.2609,249.9295,250.2609,3450.0
2023-09-19 14:05:00,264.29,264.31,264.11,264.12,2352.0,250.242,250.2609,250.0716,250.081,2352.0
2023-09-19 14:10:00,264.14,264.22,264.04,264.1,1753.0,250.1,250.1757,250.0053,250.0621,1753.0
2023-09-19 14:15:00,264.13,264.13,263.91,263.96,2755.0,250.0905,250.0905,249.8822,249.9295,2755.0
2023-09-19 14:20:00,263.94,263.95,263.66,263.72,4310.0,249.9106,249.9201,249.6455,249.7023,4310.0
2023-09-19 14:25:00,263.76,263.8,263.72,263.75,1334.0,249.7402,249.778,249.7023,249.7307,1334.0
2023-09-19 14:30:00,263.71,263.85,263.7,263.78,2663.0,249.6928,249.8254,249.6834,249.7591,2663.0
2023-09-19 14:35:00,263.81,264.26,263.81,264.08,4571.0,249.7875,250.2136,249.7875,250.0432,4571.0
2023-09-19 14:40:00,264.11,264.22,263.94,263.96,2300.0,250.0716,250.1757,249.9106,249.9295,2300.0
2023-09-19 14:45:00,264.02,264.21,264.01,264.18,4752.0,249.9864,250.1663,249.9769,250.1378,4752.0
2023-09-19 14:50:00,264.13,264.18,263.99,264.0,3654.0,250.0905,250.1378,249.9579,249.9674,3654.0
2023-09-19 14:55:00,264.11,264.11,263.65,263.65,5060.0,250.0716,250.0716,249.636,249.636,5060.0
2023-09-19 15:00:00,263.65,263.7,263.57,263.62,5801.0,249.636,249.6834,249.5603,249.6076,5801.0
2023-09-19 15:05:00,263.67,263.72,263.63,263.69,2224.0,249.655,249.7023,249.6171,249.6739,2224.0
2023-09-19 15:10:00,263.69,263.75,263.53,263.71,3373.0,249.6739,249.7307,249.5224,249.6928,3373.0
2023-09-19 15:15:00,263.75,263.95,263.59,263.66,19086.0,249.7307,249.9201,249.5792,249.6455,19086.0
2023-09-19 15:20:00,263.66,263.68,263.4,263.47,3703.0,249.6455,249.6644,249.3993,249.4656,3703.0
2023-09-19 15:25:00,263.47,263.59,263.4,263.54,3888.0,249.4656,249.5792,249.3993,249.5319,3888.0
2023-09-19 15:30:00,263.5,263.59,263.43,263.59,7003.0,249.494,249.5792,249.4277,249.5792,7003.0
2023-09-19 15:35:00,263.57,263.61,263.42,263.56,6420.0,249.5603,249.5981,249.4182,249.5508,6420.0
2023-09-19 15:40:00,263.56,263.78,263.48,263.78,5930.0,249.5508,249.7591,249.4751,249.7591,5930.0
2023-09-19 15:45:00,263.82,264.28,263.82,264.25,10718.0,249.797,250.2325,249.797,250.2041,10718.0
2023-09-19 15:50:00,264.22,264.54,264.14,264.54,27169.0,250.1757,250.4787,250.1,250.4787,27169.0
2023-09-19 15:55:00,264.52,264.52,264.18,264.37,42850.0,250.4598,250.4598,250.1378,250.3177,42850.0
2023-09-20 09:30:00,265.0,265.25,263.97,265.25,29978.0,250.9143,251.151,249.939,251.151,29978.0
2023-09-20 09:35:00,265.29,265.72,265.22,265.72,7175.0,251.1888,251.596,251.1226,251.596,7175.0
2023-09-20 09:40:00,265.67,266.3,265.37,266.24,13875.0,251.5486,252.1452,251.2646,252.0883,13875.0
2023-09-20 09:45:00,266.31,266.56,265.89,266.56,9195.0,252.1546,252.3913,251.757,252.3913,9195.0
2023-09-20 09:50:00,266.56,266.68,266.03,266.11,11162.0,252.3913,252.505,251.8895,251.9653,11162.0
2023-09-20 09:55:00,266.11,266.68,266.08,266.55,14013.0,251.9653,252.505,251.9369,252.3819,14013.0
2023-09-20 10:00:00,266.54,267.16,266.49,267.16,29358.0,252.3724,252.9594,252.3251,252.9594,29358.0
2023-09-20 10:05:00,267.22,267.55,267.11,267.4,23155.0,253.0163,253.3287,252.9121,253.1867,23155.0
2023-09-20 10:10:00,267.46,268.34,267.45,268.24,41258.0,253.2435,254.0767,253.234,253.982,41258.0
2023-09-20 10:15:00,268.24,268.46,267.9,268.36,41800.0,253.982,254.1903,253.6601,254.0957,41800.0
2023-09-20 10:20:00,268.36,268.6,268.25,268.6,18326.0,254.0957,254.3229,253.9915,254.3229,18326.0
2023-09-20 10:25:00,268.55,268.67,268.36,268.67,22707.0,254.2756,254.3892,254.0957,254.3892,22707.0
2023-09-20 10:30:00,268.66,268.89,268.37,268.8,15460.0,254.3797,254.5975,254.1051,254.5123,15460.0
2023-09-20 10:35:00,268.78,268.95,268.73,268.91,13631.0,254.4933,254.6543,254.446,254.6164,13631.0
2023-09-20 10:40:00,268.87,269.38,268.83,269.38,10619.0,254.5786,255.0614,254.5407,255.0614,10619.0
2023-09-20 10:45:00,269.38,269.68,269.33,269.55,38325.0,255.0614,255.3455,255.0141,255.2224,38325.0
2023-09-20 10:50:00,269.48,269.72,269.34,269.7,10042.0,255.1561,255.3834,255.0236,255.3644,10042.0
2023-09-20 10:55:00,269.72,269.89,269.33,269.35,20293.0,255.3834,255.5443,255.0141,255.033,20293.0
2023-09-20 11:00:00,269.29,269.97,269.11,269.91,44842.0,254.9762,255.6201,254.8058,255.5633,44842.0
2023-09-20 11:05:00,269.82,270.7,269.73,270.52,59446.0,255.4781,256.3113,255.3928,256.1409,59446.0
2023-09-20 11:10:00,270.52,270.75,270.37,270.6,22106.0,256.1409,256.3586,255.9988,256.2166,22106.0
2023-09-20 11:15:00,270.6,270.69,270.32,270.59,26002.0,256.2166,256.3018,255.9515,256.2071,26002.0
2023-09-20 11:20:00,270.6,270.6,270.05,270.12,11617.0,256.2166,256.2166,255.6958,255.7621,11617.0
2023-09-20 11:25:00,270.12,270.25,269.91,270.12,9743.0,255.7621,255.8852,255.5633,255.7621,9743.0
2023-09-20 11:30:00,270.08,270.37,270.06,270.07,21121.0,255.7242,255.9988,255.7053,255.7148,21121.0
2023-09-20 11:35:00,270.09,270.09,269.44,269.44,16653.0,255.7337,255.7337,255.1183,255.1183,16653.0
2023-09-20 11:40:00,269.41,269.99,269.31,269.99,14177.0,255.0899,255.639,254.9952,255.639,14177.0
2023-09-20 11:45:00,269.94,270.25,269.91,270.22,7798.0,255.5917,255.8852,255.5633,255.8568,7798.0
2023-09-20 11:50:00,270.18,270.65,270.14,270.56,19759.0,255.8189,256.2639,255.7811,256.1787,19759.0
2023-09-20 11:55:00,270.55,270.84,270.52,270.81,18240.0,256.1693,256.4438,256.1409,256.4154,18240.0
2023-09-20 12:00:00,270.81,270.92,270.61,270.73,30078.0,256.4154,256.5196,256.2261,256.3397,30078.0
2023-09-20 12:05:00,270.69,271.19,270.5,270.5,28374.0,256.3018,256.7752,256.1219,256.1219,28374.0
2023-09-20 12:10:00,270.41,270.71,270.15,270.51,7066.0,256.0367,256.3208,255.7905,256.1314,7066.0
2023-09-20 12:15:00,270.46,270.61,270.24,270.57,13961.0,256.084,256.2261,255.8757,256.1882,13961.0
2023-09-20 12:20:00,270.44,270.63,270.4,270.52,5659.0,256.0651,256.245,256.0272,256.1409,5659.0
2023-09-20 12:25:00,270.6,271.19,270.59,271.18,19503.0,256.2166,256.7752,256.2071,256.7658,19503.0
2023-09-20 12:30:00,271.14,271.35,271.05,271.3,23818.0,256.7279,256.9267,256.6427,256.8794,23818.0
2023-09-20 12:35:00,271.29,271.44,270.98,271.42,35357.0,256.8699,257.012,256.5764,256.993,35357.0
2023-09-20 12:40:00,271.42,271.63,271.35,271.45,33451.0,256.993,257.1919,256.9267,257.0214,33451.0
2023-09-20 12:45:00,271.45,271.83,271.4,271.7,25058.0,257.0214,257.3812,256.9741,257.2581,25058.0
2023-09-20 12:50:00,271.7,271.73,271.49,271.6,26146.0,257.2581,257.2865,257.0593,257.1634,26146.0
2023-09-20 12:55:00,271.6,272.05,271.5,271.93,39514.0,257.1634,257.5895,257.0688,257.4759,39514.0
2023-09-20 13:00:00,271.95,272.39,271.88,271.94,31833.0,257.4948,257.9115,257.4286,257.4854,31833.0
2023-09-20 13:05:00,271.92,272.11,271.88,272.05,16252.0,257.4664,257.6463,257.4286,257.5895,16252.0
2023-09-20 13:10:00,272.05,272.18,271.8,271.9,22124.0,257.5895,257.7126,257.3528,257.4475,22124.0
2023-09-20 13:15:00,271.89,272.11,271.84,272.05,10401.0,257.438,257.6463,257.3907,257.5895,10401.0
2023-09-20 13:20:00,272.12,272.14,271.66,271.88,18658.0,257.6558,257.6747,257.2203,257.4286,18658.0
2023-09-20 13:25:00,271.88,272.08,271.76,272.05,15475.0,257.4286,257.6179,257.3149,257.5895,15475.0
2023-09-20 13:30:00,272.08,272.11,271.98,272.08,13033.0,257.6179,257.6463,257.5232,257.6179,13033.0
2023-09-20 13:35:00,272.04,272.14,272.02,272.09,16964.0,257.5801,257.6747,257.5611,257.6274,16964.0
2023-09-20 13:40:00,272.04,272.07,271.7,271.93,38567.0,257.5801,257.6085,257.2581,257.4759,38567.0
2023-09-20 13:45:00,271.96,272.04,271.92,272.0,20557.0,257.5043,257.5801,257.4664,257.5422,20557.0
2023-09-20 13:50:00,272.04,272.11,271.77,272.11,20627.0,257.5801,257.6463,257.3244,257.6463,20627.0
2023-09-20 13:55:00,272.06,272.1,271.86,271.91,22821.0,257.599,257.6369,257.4096,257.457,22821.0
2023-09-20 14:00:00,271.93,271.93,271.19,271.5,49785.0,257.4759,257.4759,256.7752,257.0688,49785.0
2023-09-20 14:05:00,271.47,271.89,271.1,271.34,48474.0,257.0404,257.438,256.69,256.9173,48474.0
2023-09-20 14:10:00,271.33,271.73,271.21,271.53,23027.0,256.9078,257.2865,256.7942,257.0972,23027.0
2023-09-20 14:15:00,271.48,271.63,271.36,271.38,25495.0,257.0498,257.1919,256.9362,256.9551,25495.0
2023-09-20 14:20:00,271.32,271.38,270.86,271.18,20552.0,256.8983,256.9551,256.4628,256.7658,20552.0
2023-09-20 14:25:00,271.19,271.42,271.06,271.42,9364.0,256.7752,256.993,256.6521,256.993,9364.0
2023-09-20 14:30:00,271.4,272.43,271.27,272.15,32906.0,256.9741,257.9493,256.851,257.6842,32906.0
2023-09-20 14:35:00,272.22,273.08,272.19,273.06,24731.0,257.7505,258.5648,257.7221,258.5458,24731.0
2023-09-20 14:40:00,273.06,273.07,272.29,272.29,45243.0,258.5458,258.5553,257.8168,257.8168,45243.0
2023-09-20 14:45:00,272.29,272.64,272.27,272.4,13026.0,257.8168,258.1482,257.7978,257.9209,13026.0
2023-09-20 14:50:00,272.52,272.98,272.24,272.57,21053.0,258.0345,258.4701,257.7694,258.0819,21053.0
2023-09-20 14:55:00,272.56,272.76,272.45,272.6,16468.0,258.0724,258.2618,257.9683,258.1103,16468.0
2023-09-20 15:00:00,272.57,272.67,272.37,272.42,19588.0,258.0819,258.1766,257.8925,257.9399,19588.0
2023-09-20 15:05:00,272.4,272.5,272.04,272.5,18871.0,257.9209,258.0156,257.5801,258.0156,18871.0
2023-09-20 15:10:00,272.5,272.61,272.04,272.04,20024.0,258.0156,258.1198,257.5801,257.5801,20024.0
2023-09-20 15:15:00,272.11,272.28,272.03,272.27,25668.0,257.6463,257.8073,257.5706,257.7978,25668.0
2023-09-20 15:20:00,272.27,272.45,272.09,272.36,22470.0,257.7978,257.9683,257.6274,257.883,22470.0
2023-09-20 15:25:00,272.35,272.61,272.28,272.61,31378.0,257.8736,258.1198,257.8073,258.1198,31378.0
2023-09-20 15:30:00,272.61,272.62,272.08,272.16,36355.0,258.1198,258.1292,257.6179,257.6937,36355.0
2023-09-20 15:35:00,272.11,272.14,271.42,271.88,29940.0,257.6463,257.6747,256.993,257.4286,29940.0
2023-09-20 15:40:00,271.78,272.47,271.77,272.38,56070.0,257.3339,257.9872,257.3244,257.902,56070.0
2023-09-20 15:45:00,272.31,272.38,271.66,271.79,38583.0,257.8357,257.902,257.2203,257.3433,38583.0
2023-09-20 15:50:00,271.77,271.93,271.53,271.66,73679.0,257.3244,257.4759,257.0972,257.2203,73679.0
2023-09-20 15:55:00,271.63,271.85,271.42,271.46,138579.0,257.1919,257.4002,256.993,257.0309,138579.0
2023-09-21 09:30:00,271.78,272.48,269.51,269.51,74595.0,257.3339,257.9967,255.1845,255.1845,74595.0
2023-09-21 09:35:00,269.5,269.5,267.7,268.14,20674.0,255.1751,255.1751,253.4707,253.8874,20674.0
2023-09-21 09:40:00,268.0,269.48,267.71,268.98,19820.0,253.7548,255.1561,253.4802,254.6827,19820.0
2023-09-21 09:45:00,269.04,269.75,269.04,269.42,14837.0,254.7395,255.4118,254.7395,255.0993,14837.0
2023-09-21 09:50:00,269.51,270.62,269.5,270.4,24053.0,255.1845,256.2355,255.1751,256.0272,24053.0
2023-09-21 09:55:00,270.59,270.59,269.04,269.31,15235.0,256.2071,256.2071,254.7395,254.9952,15235.0
2023-09-21 10:00:00,269.67,270.16,269.27,269.72,22793.0,255.336,255.8,254.9573,255.3834,22793.0
2023-09-21 10:05:00,269.7,269.71,268.97,269.43,8683.0,255.3644,255.3739,254.6732,255.1088,8683.0
2023-09-21 10:10:00,269.48,270.48,269.45,270.46,11627.0,255.1561,256.103,255.1277,256.084,11627.0
2023-09-21 10:15:00,270.6,271.07,270.42,270.6,12977.0,256.2166,256.6616,256.0462,256.2166,12977.0
2023-09-21 10:20:00,270.47,270.47,270.15,270.33,7773.0,256.0935,256.0935,255.7905,255.961,7773.0
2023-09-21 10:25:00,270.27,270.43,269.99,270.04,5808.0,255.9041,256.0556,255.639,255.6864,5808.0
2023-09-21 10:30:00,270.01,270.34,269.92,270.09,18258.0,255.658,255.9704,255.5727,255.7337,18258.0
2023-09-21 10:35:00,270.19,270.41,269.83,269.97,11561.0,255.8284,256.0367,255.4875,255.6201,11561.0
2023-09-21 10:40:00,269.96,270.03,269.23,269.47,24574.0,255.6106,255.6769,254.9194,255.1467,24574.0
2023-09-21 10:45:00,269.42,269.71,269.08,269.6,13029.0,255.0993,255.3739,254.7774,255.2698,13029.0
2023-09-21 10:50:00,269.69,269.76,268.56,268.59,14393.0,255.355,255.4212,254.285,254.3134,14393.0
2023-09-21 10:55:00,268.69,268.91,268.52,268.85,8554.0,254.4081,254.6164,254.2472,254.5596,8554.0
2023-09-21 11:00:00,268.85,269.28,268.85,269.06,16419.0,254.5596,254.9668,254.5596,254.7585,16419.0
2023-09-21 11:05:00,269.03,269.05,268.73,268.81,6318.0,254.7301,254.749,254.446,254.5217,6318.0
2023-09-21 11:10:00,268.81,269.06,268.72,268.81,5175.0,254.5217,254.7585,254.4365,254.5217,5175.0
2023-09-21 11:15:00,268.72,269.0,268.52,268.93,27824.0,254.4365,254.7016,254.2472,254.6354,27824.0
2023-09-21 11:20:00,268.84,269.05,268.71,268.9,8215.0,254.5501,254.749,254.4271,254.607,8215.0
2023-09-21 11:25:00,268.9,268.9,268.66,268.71,5521.0,254.607,254.607,254.3797,254.4271,5521.0
2023-09-21 11:30:00,268.72,269.2,268.7,269.09,32089.0,254.4365,254.891,254.4176,254.7869,32089.0
2023-09-21 11:35:00,269.18,269.45,268.97,269.02,12460.0,254.8721,255.1277,254.6732,254.7206,12460.0
2023-09-21 11:40:00,269.16,269.37,268.99,269.33,8672.0,254.8531,255.052,254.6922,255.0141,8672.0
2023-09-21 11:45:00,269.34,269.85,269.24,269.42,25046.0,255.0236,255.5065,254.9289,255.0993,25046.0
2023-09-21 11:50:00,269.41,269.45,268.91,268.92,5615.0,255.0899,255.1277,254.6164,254.6259,5615.0
2023-09-21 11:55:00,268.87,268.95,268.55,268.63,4686.0,254.5786,254.6543,254.2756,254.3513,4686.0
2023-09-21 12:00:00,268.59,268.74,268.55,268.67,4457.0,254.3134,254.4555,254.2756,254.3892,4457.0
2023-09-21 12:05:00,268.62,268.92,268.59,268.92,6840.0,254.3418,254.6259,254.3134,254.6259,6840.0
2023-09-21 12:10:00,268.85,268.95,268.75,268.94,11560.0,254.5596,254.6543,254.4649,254.6448,11560.0
2023-09-21 12:15:00,268.88,268.9,268.73,268.89,8731.0,254.588,254.607,254.446,254.5975,8731.0
2023-09-21 12:20:00,268.89,268.97,268.81,268.9,10137.0,254.5975,254.6732,254.5217,254.607,10137.0
2023-09-21 12:25:00,268.92,269.15,268.81,269.11,7420.0,254.6259,254.8437,254.5217,254.8058,7420.0
2023-09-21 12:30:00,269.12,269.29,268.81,269.29,14534.0,254.8153,254.9762,254.5217,254.9762,14534.0
2023-09-21 12:35:00,269.27,269.29,269.09,269.23,10107.0,254.9573,254.9762,254.7869,254.9194,10107.0
2023-09-21 12:40:00,269.27,269.46,269.12,269.41,11638.0,254.9573,255.1372,254.8153,255.0899,11638.0
2023-09-21 12:45:00,269.41,269.64,269.41,269.62,9277.0,255.0899,255.3076,255.0899,255.2887,9277.0
2023-09-21 12:50:00,269.6,269.65,269.24,269.31,7969.0,255.2698,255.3171,254.9289,254.9952,7969.0
2023-09-21 12:55:00,269.25,269.28,269.0,269.1,7520.0,254.9384,254.9668,254.7016,254.7963,7520.0
2023-09-21 13:00:00,269.03,269.03,268.71,268.94,4349.0,254.7301,254.7301,254.4271,254.6448,4349.0
2023-09-21 13:05:00,269.0,269.03,268.7,268.79,11259.0,254.7016,254.7301,254.4176,254.5028,11259.0
2023-09-21 13:10:00,268.76,268.79,268.5,268.6,19700.0,254.4744,254.5028,254.2282,254.3229,19700.0
2023-09-21 13:15:00,268.6,268.92,268.5,268.85,13923.0,254.3229,254.6259,254.2282,254.5596,13923.0
2023-09-21 13:20:00,268.84,268.86,268.64,268.72,6829.0,254.5501,254.5691,254.3608,254.4365,6829.0
2023-09-21 13:25:00,268.71,268.82,268.6,268.67,7512.0,254.4271,254.5312,254.3229,254.3892,7512.0
2023-09-21 13:30:00,268.66,268.75,268.54,268.64,5573.0,254.3797,254.4649,254.2661,254.3608,5573.0
2023-09-21 13:35:00,268.69,268.82,268.57,268.82,14997.0,254.4081,254.5312,254.2945,254.5312,14997.0
2023-09-21 13:40:00,268.77,269.16,268.77,269.06,11081.0,254.4839,254.8531,254.4839,254.7585,11081.0
2023-09-21 13:45:00,269.06,269.23,268.89,269.21,15106.0,254.7585,254.9194,254.5975,254.9005,15106.0
2023-09-21 13:50:00,269.24,269.25,269.09,269.09,5220.0,254.9289,254.9384,254.7869,254.7869,5220.0
2023-09-21 13:55:00,269.11,269.11,268.88,268.96,5999.0,254.8058,254.8058,254.588,254.6638,5999.0
2023-09-21 14:00:00,268.93,269.01,268.89,269.0,4272.0,254.6354,254.7111,254.5975,254.7016,4272.0
2023-09-21 14:05:00,268.98,269.0,268.86,268.9,13420.0,254.6827,254.7016,254.5691,254.607,13420.0
2023-09-21 14:10:00,268.87,269.43,268.84,269.38,19830.0,254.5786,255.1088,254.5501,255.0614,19830.0
2023-09-21 14:15:00,269.37,269.42,269.23,269.3,7411.0,255.052,255.0993,254.9194,254.9857,7411.0
2023-09-21 14:20:00,269.3,269.62,269.25,269.6,22766.0,254.9857,255.2887,254.9384,255.2698,22766.0
2023-09-21 14:25:00,269.62,269.82,269.6,269.72,13505.0,255.2887,255.4781,255.2698,255.3834,13505.0
2023-09-21 14:30:00,269.65,270.18,269.65,270.11,16594.0,255.3171,255.8189,255.3171,255.7526,16594.0
2023-09-21 14:35:00,270.18,270.39,270.04,270.38,18004.0,255.8189,256.0178,255.6864,256.0083,18004.0
2023-09-21 14:40:00,270.39,270.67,270.29,270.47,10124.0,256.0178,256.2829,255.9231,256.0935,10124.0
2023-09-21 14:45:00,270.48,270.68,270.38,270.68,8139.0,256.103,256.2923,256.0083,256.2923,8139.0
2023-09-21 14:50:00,270.65,270.68,270.29,270.4,10683.0,256.2639,256.2923,255.9231,256.0272,10683.0
2023-09-21 14:55:00,270.41,270.64,270.29,270.55,8474.0,256.0367,256.2545,255.9231,256.1693,8474.0
2023-09-21 15:00:00,270.55,270.58,270.4,270.42,11067.0,256.1693,256.1977,256.0272,256.0462,11067.0
2023-09-21 15:05:00,270.47,270.7,270.41,270.49,7066.0,256.0935,256.3113,256.0367,256.1124,7066.0
2023-09-21 15:10:00,270.53,270.54,270.23,270.32,7449.0,256.1503,256.1598,255.8663,255.9515,7449.0
2023-09-21 15:15:00,270.31,270.35,270.05,270.17,9927.0,255.942,255.9799,255.6958,255.8095,9927.0
2023-09-21 15:20:00,270.19,270.21,269.99,269.99,13563.0,255.8284,255.8473,255.639,255.639,13563.0
2023-09-21 15:25:00,270.07,270.11,269.52,269.53,14442.0,255.7148,255.7526,255.194,255.2035,14442.0
2023-09-21 15:30:00,269.5,269.5,269.16,269.21,22376.0,255.1751,255.1751,254.8531,254.9005,22376.0
2023-09-21 15:35:00,269.18,269.55,269.16,269.46,33931.0,254.8721,255.2224,254.8531,255.1372,33931.0
2023-09-21 15:40:00,269.46,269.59,269.37,269.43,25458.0,255.1372,255.2603,255.052,255.1088,25458.0
2023-09-21 15:45:00,269.43,269.45,269.21,269.33,37642.0,255.1088,255.1277,254.9005,255.0141,37642.0
2023-09-21 15:50:00,269.3,269.66,269.16,269.62,45684.0,254.9857,255.3266,254.8531,255.2887,45684.0
2023-09-21 15:55:00,269.62,269.77,269.28,269.4,91991.0,255.2887,255.4307,254.9668,255.0804,91991.0
2023-09-22 09:30:00,267.67,267.87,266.52,266.52,41052.0,253.4423,253.6317,252.3535,252.3535,41052.0
2023-09-22 09:35:00,266.56,267.59,266.56,267.22,6299.0,252.3913,253.3666,252.3913,253.0163,6299.0
2023-09-22 09:40:00,267.09,268.05,267.07,267.89,8811.0,252.8932,253.8021,252.8742,253.6506,8811.0
2023-09-22 09:45:00,267.9,267.9,267.13,267.24,8069.0,253.6601,253.6601,252.931,253.0352,8069.0
2023-09-22 09:50:00,267.37,267.7,267.11,267.67,5739.0,253.1583,253.4707,252.9121,253.4423,5739.0
2023-09-22 09:55:00,267.65,268.25,267.65,268.1,9525.0,253.4234,253.9915,253.4234,253.8495,9525.0
2023-09-22 10:00:00,268.1,268.68,268.1,268.65,16408.0,253.8495,254.3987,253.8495,254.3702,16408.0
2023-09-22 10:05:00,268.63,268.88,268.54,268.73,3891.0,254.3513,254.588,254.2661,254.446,3891.0
2023-09-22 10:10:00,268.62,268.92,268.5,268.67,7747.0,254.3418,254.6259,254.2282,254.3892,7747.0
2023-09-22 10:15:00,268.55,268.84,268.54,268.84,5549.0,254.2756,254.5501,254.2661,254.5501,5549.0
2023-09-22 10:20:00,268.72,269.36,268.71,269.36,12799.0,254.4365,255.0425,254.4271,255.0425,12799.0
2023-09-22 10:25:00,269.3,269.5,269.05,269.09,4928.0,254.9857,255.1751,254.749,254.7869,4928.0
2023-09-22 10:30:00,269.13,269.22,268.29,268.37,19124.0,254.8247,254.91,254.0294,254.1051,19124.0
2023-09-22 10:35:00,268.35,268.35,267.98,268.11,7935.0,254.0862,254.0862,253.7359,253.859,7935.0
2023-09-22 10:40:00,268.18,268.21,267.93,268.09,5082.0,253.9252,253.9536,253.6885,253.84,5082.0
2023-09-22 10:45:00,268.15,268.19,267.99,268.02,7988.0,253.8968,253.9347,253.7453,253.7737,7988.0
2023-09-22 10:50:00,268.13,268.61,267.98,268.61,10415.0,253.8779,254.3324,253.7359,254.3324,10415.0
2023-09-22 10:55:00,268.64,268.82,268.52,268.54,7150.0,254.3608,254.5312,254.2472,254.2661,7150.0
2023-09-22 11:00:00,268.51,268.51,268.23,268.27,4915.0,254.2377,254.2377,253.9726,254.0104,4915.0
2023-09-22 11:05:00,268.29,268.35,268.0,268.16,4943.0,254.0294,254.0862,253.7548,253.9063,4943.0
2023-09-22 11:10:00,268.16,268.16,267.7,267.86,4408.0,253.9063,253.9063,253.4707,253.6222,4408.0
2023-09-22 11:15:00,267.85,268.06,267.74,267.79,5544.0,253.6128,253.8116,253.5086,253.556,5544.0
2023-09-22 11:20:00,267.79,267.79,267.56,267.73,3005.0,253.556,253.556,253.3382,253.4992,3005.0
2023-09-22 11:25:00,267.76,268.34,267.76,268.34,5207.0,253.5276,254.0767,253.5276,254.0767,5207.0
2023-09-22 11:30:00,268.23,268.45,268.14,268.3,4178.0,253.9726,254.1809,253.8874,254.0389,4178.0
2023-09-22 11:35:00,268.44,268.99,268.44,268.7,6947.0,254.1714,254.6922,254.1714,254.4176,6947.0
2023-09-22 11:40:00,268.77,268.99,268.72,268.87,9264.0,254.4839,254.6922,254.4365,254.5786,9264.0
2023-09-22 11:45:00,268.82,269.05,268.8,268.85,2680.0,254.5312,254.749,254.5123,254.5596,2680.0
2023-09-22 11:50:00,268.83,268.83,268.45,268.47,3630.0,254.5407,254.5407,254.1809,254.1998,3630.0
2023-09-22 11:55:00,268.61,268.75,268.54,268.72,3950.0,254.3324,254.4649,254.2661,254.4365,3950.0
2023-09-22 12:00:00,268.66,268.82,268.44,268.51,4773.0,254.3797,254.5312,254.1714,254.2377,4773.0
2023-09-22 12:05:00,268.43,268.44,268.33,268.36,2515.0,254.1619,254.1714,254.0673,254.0957,2515.0
2023-09-22 12:10:00,268.35,268.44,268.17,268.44,2141.0,254.0862,254.1714,253.9158,254.1714,2141.0
2023-09-22 12:15:00,268.38,268.59,268.36,268.43,2101.0,254.1146,254.3134,254.0957,254.1619,2101.0
2023-09-22 12:20:00,268.38,268.61,268.38,268.5,2746.0,254.1146,254.3324,254.1146,254.2282,2746.0
2023-09-22 12:25:00,268.55,268.65,268.48,268.58,4214.0,254.2756,254.3702,254.2093,254.304,4214.0
2023-09-22 12:30:00,268.5,268.65,268.4,268.63,10948.0,254.2282,254.3702,254.1335,254.3513,10948.0
2023-09-22 12:35:00,268.66,268.76,268.61,268.7,4775.0,254.3797,254.4744,254.3324,254.4176,4775.0
2023-09-22 12:40:00,268.64,268.68,268.52,268.54,3708.0,254.3608,254.3987,254.2472,254.2661,3708.0
2023-09-22 12:45:00,268.51,268.57,268.42,268.47,2330.0,254.2377,254.2945,254.1525,254.1998,2330.0
2023-09-22 12:50:00,268.47,268.47,268.3,268.34,1701.0,254.1998,254.1998,254.0389,254.0767,1701.0
2023-09-22 12:55:00,268.39,268.61,268.34,268.6,8182.0,254.1241,254.3324,254.0767,254.3229,8182.0
2023-09-22 13:00:00,268.62,268.93,268.62,268.83,11139.0,254.3418,254.6354,254.3418,254.5407,11139.0
2023-09-22 13:05:00,268.82,268.82,268.65,268.65,2586.0,254.5312,254.5312,254.3702,254.3702,2586.0
2023-09-22 13:10:00,268.71,268.75,268.55,268.67,6095.0,254.4271,254.4649,254.2756,254.3892,6095.0
2023-09-22 13:15:00,268.77,268.79,268.43,268.53,3313.0,254.4839,254.5028,254.1619,254.2566,3313.0
2023-09-22 13:20:00,268.49,268.49,268.1,268.1,3793.0,254.2188,254.2188,253.8495,253.8495,3793.0
2023-09-22 13:25:00,268.18,268.19,268.06,268.14,4673.0,253.9252,253.9347,253.8116,253.8874,4673.0
2023-09-22 13:30:00,268.13,268.15,267.65,267.65,7519.0,253.8779,253.8968,253.4234,253.4234,7519.0
2023-09-22 13:35:00,267.64,267.81,267.42,267.6,19997.0,253.4139,253.5749,253.2056,253.3761,19997.0
2023-09-22 13:40:00,267.52,267.61,267.47,267.52,3903.0,253.3003,253.3855,253.253,253.3003,3903.0
2023-09-22 13:45:00,267.49,267.62,267.48,267.59,7875.0,253.2719,253.395,253.2624,253.3666,7875.0
2023-09-22 13:50:00,267.64,267.99,267.61,267.97,15621.0,253.4139,253.7453,253.3855,253.7264,15621.0
2023-09-22 13:55:00,268.01,268.08,267.86,267.86,9235.0,253.7643,253.8305,253.6222,253.6222,9235.0
2023-09-22 14:00:00,267.88,268.17,267.88,268.13,6306.0,253.6412,253.9158,253.6412,253.8779,6306.0
2023-09-22 14:05:00,268.16,268.25,267.99,268.04,4223.0,253.9063,253.9915,253.7453,253.7927,4223.0
2023-09-22 14:10:00,268.04,268.07,267.83,267.96,5355.0,253.7927,253.8211,253.5938,253.7169,5355.0
2023-09-22 14:15:00,267.99,268.01,267.83,267.9,5034.0,253.7453,253.7643,253.5938,253.6601,5034.0
2023-09-22 14:20:00,267.85,267.98,267.84,267.95,8927.0,253.6128,253.7359,253.6033,253.7075,8927.0
2023-09-22 14:25:00,267.93,268.02,267.83,267.89,6283.0,253.6885,253.7737,253.5938,253.6506,6283.0
2023-09-22 14:30:00,267.85,268.07,267.85,268.03,8360.0,253.6128,253.8211,253.6128,253.7832,8360.0
2023-09-22 14:35:00,268.02,268.03,267.58,267.68,15153.0,253.7737,253.7832,253.3571,253.4518,15153.0
2023-09-22 14:40:00,267.73,267.79,267.48,267.58,13079.0,253.4992,253.556,253.2624,253.3571,13079.0
2023-09-22 14:45:00,267.54,267.64,267.48,267.54,8017.0,253.3192,253.4139,253.2624,253.3192,8017.0
2023-09-22 14:50:00,267.55,267.68,267.52,267.58,11116.0,253.3287,253.4518,253.3003,253.3571,11116.0
2023-09-22 14:55:00,267.62,267.84,267.6,267.84,8241.0,253.395,253.6033,253.3761,253.6033,8241.0
2023-09-22 15:00:00,267.8,268.29,267.74,268.21,3706.0,253.5654,254.0294,253.5086,253.9536,3706.0
2023-09-22 15:05:00,268.16,268.6,268.0,268.56,9136.0,253.9063,254.3229,253.7548,254.285,9136.0
2023-09-22 15:10:00,268.58,268.81,268.47,268.56,8992.0,254.304,254.5217,254.1998,254.285,8992.0
2023-09-22 15:15:00,268.55,268.57,268.27,268.28,5891.0,254.2756,254.2945,254.0104,254.0199,5891.0
2023-09-22 15:20:00,268.28,268.72,268.26,268.57,21087.0,254.0199,254.4365,254.001,254.2945,21087.0
2023-09-22 15:25:00,268.57,268.57,268.3,268.3,6687.0,254.2945,254.2945,254.0389,254.0389,6687.0
2023-09-22 15:30:00,268.26,268.36,267.79,267.83,11960.0,254.001,254.0957,253.556,253.5938,11960.0
2023-09-22 15:35:00,267.79,267.92,267.7,267.75,9819.0,253.556,253.6791,253.4707,253.5181,9819.0
2023-09-22 15:40:00,267.7,267.77,267.56,267.59,11851.0,253.4707,253.537,253.3382,253.3666,11851.0
2023-09-22 15:45:00,267.64,267.84,267.5,267.82,17838.0,253.4139,253.6033,253.2814,253.5844,17838.0
2023-09-22 15:50:00,267.94,268.03,267.32,267.7,40210.0,253.698,253.7832,253.1109,253.4707,40210.0
2023-09-22 15:55:00,267.93,268.13,267.6,267.6,78047.0,253.6885,253.8779,253.3761,253.3761,78047.0
2023-09-25 09:30:00,267.41,267.81,266.38,266.38,28844.0,253.1962,253.5749,252.2209,252.2209,28844.0
2023-09-25 09:35:00,266.82,266.96,265.55,265.98,13378.0,252.6375,252.7701,251.435,251.8422,13378.0
2023-09-25 09:40:00,265.85,266.36,265.65,266.34,9649.0,251.7191,252.202,251.5297,252.183,9649.0
2023-09-25 09:45:00,266.15,266.29,265.74,266.29,9325.0,252.0031,252.1357,251.6149,252.1357,9325.0
2023-09-25 09:50:00,266.21,266.23,265.51,265.56,14745.0,252.0599,252.0789,251.3972,251.4445,14745.0
2023-09-25 09:55:00,265.68,265.98,265.52,265.79,11974.0,251.5581,251.8422,251.4066,251.6623,11974.0
2023-09-25 10:00:00,265.74,266.37,265.74,266.32,8949.0,251.6149,252.2114,251.6149,252.1641,8949.0
2023-09-25 10:05:00,266.32,266.81,266.32,266.61,9243.0,252.1641,252.6281,252.1641,252.4387,9243.0
2023-09-25 10:10:00,266.61,266.82,266.52,266.74,8562.0,252.4387,252.6375,252.3535,252.5618,8562.0
2023-09-25 10:15:00,266.69,266.87,266.23,266.36,8116.0,252.5144,252.6849,252.0789,252.202,8116.0
2023-09-25 10:20:00,266.27,266.43,265.94,266.19,10968.0,252.1168,252.2683,251.8043,252.041,10968.0
2023-09-25 10:25:00,266.13,266.13,265.9,265.94,9053.0,251.9842,251.9842,251.7664,251.8043,9053.0
2023-09-25 10:30:00,265.88,265.89,265.67,265.89,9908.0,251.7475,251.757,251.5486,251.757,9908.0
2023-09-25 10:35:00,265.85,266.03,265.7,265.78,8201.0,251.7191,251.8895,251.5771,251.6528,8201.0
2023-09-25 10:40:00,265.65,265.68,265.34,265.43,18676.0,251.5297,251.5581,251.2362,251.3214,18676.0
2023-09-25 10:45:00,265.49,265.89,265.27,265.77,7638.0,251.3782,251.757,251.1699,251.6433,7638.0
2023-09-25 10:50:00,265.77,265.85,265.59,265.62,8031.0,251.6433,251.7191,251.4729,251.5013,8031.0
2023-09-25 10:55:00,265.62,265.73,265.41,265.66,14580.0,251.5013,251.6055,251.3025,251.5392,14580.0
2023-09-25 11:00:00,265.55,265.72,265.38,265.54,9223.0,251.435,251.596,251.2741,251.4256,9223.0
2023-09-25 11:05:00,265.62,265.76,265.39,265.64,5522.0,251.5013,251.6339,251.2835,251.5202,5522.0
2023-09-25 11:10:00,265.67,265.69,265.25,265.25,6534.0,251.5486,251.5676,251.151,251.151,6534.0
2023-09-25 11:15:00,265.38,265.77,265.29,265.61,12903.0,251.2741,251.6433,251.1888,251.4918,12903.0
2023-09-25 11:20:00,265.69,265.79,265.33,265.33,15228.0,251.5676,251.6623,251.2267,251.2267,15228.0
2023-09-25 11:25:00,265.38,265.45,265.01,265.39,9720.0,251.2741,251.3403,250.9237,251.2835,9720.0
2023-09-25 11:30:00,265.47,265.59,265.28,265.31,9187.0,251.3593,251.4729,251.1794,251.2078,9187.0
2023-09-25 11:35:00,265.31,265.41,265.08,265.19,9107.0,251.2078,251.3025,250.99,251.0942,9107.0
2023-09-25 11:40:00,265.25,266.31,265.2,266.12,6375.0,251.151,252.1546,251.1036,251.9747,6375.0
2023-09-25 11:45:00,266.19,266.3,265.96,266.04,10191.0,252.041,252.1452,251.8232,251.899,10191.0
2023-09-25 11:50:00,266.08,266.61,265.97,266.55,6981.0,251.9369,252.4387,251.8327,252.3819,6981.0
2023-09-25 11:55:00,266.56,266.76,266.49,266.57,4678.0,252.3913,252.5807,252.3251,252.4008,4678.0
2023-09-25 12:00:00,266.55,266.71,266.29,266.33,4454.0,252.3819,252.5334,252.1357,252.1736,4454.0
2023-09-25 12:05:00,266.46,266.62,266.39,266.56,3578.0,252.2967,252.4482,252.2304,252.3913,3578.0
2023-09-25 12:10:00,266.55,267.05,266.55,266.88,5872.0,252.3819,252.8553,252.3819,252.6943,5872.0
2023-09-25 12:15:00,266.81,266.93,266.57,266.57,6223.0,252.6281,252.7417,252.4008,252.4008,6223.0
2023-09-25 12:20:00,266.6,266.68,266.4,266.53,9528.0,252.4292,252.505,252.2398,252.3629,9528.0
2023-09-25 12:25:00,266.57,266.57,266.32,266.48,1946.0,252.4008,252.4008,252.1641,252.3156,1946.0
2023-09-25 12:30:00,266.49,266.59,266.42,266.46,6830.0,252.3251,252.4197,252.2588,252.2967,6830.0
2023-09-25 12:35:00,266.49,266.49,266.25,266.29,2666.0,252.3251,252.3251,252.0978,252.1357,2666.0
2023-09-25 12:40:00,266.28,266.48,266.22,266.48,4214.0,252.1262,252.3156,252.0694,252.3156,4214.0
2023-09-25 12:45:00,266.48,266.5,266.28,266.42,4613.0,252.3156,252.3345,252.1262,252.2588,4613.0
2023-09-25 12:50:00,266.36,266.54,266.25,266.46,2274.0,252.202,252.3724,252.0978,252.2967,2274.0
2023-09-25 12:55:00,266.58,266.59,266.23,266.53,4400.0,252.4103,252.4197,252.0789,252.3629,4400.0
2023-09-25 13:00:00,266.6,266.72,266.53,266.66,2725.0,252.4292,252.5428,252.3629,252.486,2725.0
2023-09-25 13:05:00,266.7,266.91,266.67,266.84,4169.0,252.5239,252.7227,252.4955,252.6565,4169.0
2023-09-25 13:10:00,266.84,266.99,266.78,266.86,3726.0,252.6565,252.7985,252.5996,252.6754,3726.0
2023-09-25 13:15:00,266.85,266.89,266.64,266.64,3306.0,252.6659,252.7038,252.4671,252.4671,3306.0
2023-09-25 13:20:00,266.61,266.64,266.24,266.5,8829.0,252.4387,252.4671,252.0883,252.3345,8829.0
2023-09-25 13:25:00,266.46,266.55,266.21,266.37,3646.0,252.2967,252.3819,252.0599,252.2114,3646.0
2023-09-25 13:30:00,266.32,266.44,266.32,266.38,2365.0,252.1641,252.2777,252.1641,252.2209,2365.0
2023-09-25 13:35:00,266.44,266.47,266.28,266.47,1711.0,252.2777,252.3061,252.1262,252.3061,1711.0
2023-09-25 13:40:00,266.47,266.48,266.26,266.29,3868.0,252.3061,252.3156,252.1073,252.1357,3868.0
2023-09-25 13:45:00,266.3,266.41,266.15,266.41,4027.0,252.1452,252.2493,252.0031,252.2493,4027.0
2023-09-25 13:50:00,266.5,266.62,266.45,266.49,2501.0,252.3345,252.4482,252.2872,252.3251,2501.0
2023-09-25 13:55:00,266.48,266.71,266.48,266.7,3981.0,252.3156,252.5334,252.3156,252.5239,3981.0
2023-09-25 14:00:00,266.65,266.88,266.65,266.88,2475.0,252.4766,252.6943,252.4766,252.6943,2475.0
2023-09-25 14:05:00,266.85,266.9,266.68,266.73,5908.0,252.6659,252.7133,252.505,252.5523,5908.0
2023-09-25 14:10:00,266.77,266.77,266.65,266.69,3994.0,252.5902,252.5902,252.4766,252.5144,3994.0
2023-09-25 14:15:00,266.68,266.69,266.46,266.51,2453.0,252.505,252.5144,252.2967,252.344,2453.0
2023-09-25 14:20:00,266.5,266.52,266.33,266.4,2157.0,252.3345,252.3535,252.1736,252.2398,2157.0
2023-09-25 14:25:00,266.38,266.44,266.34,266.36,2221.0,252.2209,252.2777,252.183,252.202,2221.0
2023-09-25 14:30:00,266.42,266.44,266.33,266.42,2260.0,252.2588,252.2777,252.1736,252.2588,2260.0
2023-09-25 14:35:00,266.43,266.62,266.4,266.47,3671.0,252.2683,252.4482,252.2398,252.3061,3671.0
2023-09-25 14:40:00,266.44,266.57,266.4,266.43,5065.0,252.2777,252.4008,252.2398,252.2683,5065.0
2023-09-25 14:45:00,266.5,266.75,266.46,266.73,4630.0,252.3345,252.5712,252.2967,252.5523,4630.0
2023-09-25 14:50:00,266.66,266.66,266.55,266.6,2381.0,252.486,252.486,252.3819,252.4292,2381.0
2023-09-25 14:55:00,266.59,266.65,266.47,266.52,2867.0,252.4197,252.4766,252.3061,252.3535,2867.0
2023-09-25 15:00:00,266.42,266.58,266.32,266.4,4573.0,252.2588,252.4103,252.1641,252.2398,4573.0
2023-09-25 15:05:00,266.38,266.47,266.3,266.4,3683.0,252.2209,252.3061,252.1452,252.2398,3683.0
2023-09-25 15:10:00,266.48,266.59,266.44,266.59,6323.0,252.3156,252.4197,252.2777,252.4197,6323.0
2023-09-25 15:15:00,266.67,267.04,266.64,267.0,4977.0,252.4955,252.8458,252.4671,252.808,4977.0
2023-09-25 15:20:00,266.98,267.1,266.82,266.94,6353.0,252.789,252.9026,252.6375,252.7511,6353.0
2023-09-25 15:25:00,266.89,266.91,266.72,266.91,5450.0,252.7038,252.7227,252.5428,252.7227,5450.0
2023-09-25 15:30:00,266.88,267.04,266.83,266.93,12679.0,252.6943,252.8458,252.647,252.7417,12679.0
2023-09-25 15:35:00,266.9,267.08,266.75,267.07,8717.0,252.7133,252.8837,252.5712,252.8742,8717.0
2023-09-25 15:40:00,267.06,267.06,266.6,266.63,24468.0,252.8648,252.8648,252.4292,252.4576,24468.0
2023-09-25 15:45:00,266.63,266.88,266.61,266.87,22979.0,252.4576,252.6943,252.4387,252.6849,22979.0
2023-09-25 15:50:00,266.83,267.28,266.6,266.63,54656.0,252.647,253.0731,252.4292,252.4576,54656.0
2023-09-25 15:55:00,266.68,267.05,266.6,266.76,87942.0,252.505,252.8553,252.4292,252.5807,87942.0
2023-09-26 09:30:00,266.52,266.97,266.12,266.72,33670.0,252.3535,252.7795,251.9747,252.5428,33670.0
2023-09-26 09:35:00,266.99,267.12,265.92,265.92,7479.0,252.7985,252.9216,251.7854,251.7854,7479.0
2023-09-26 09:40:00,265.8,266.13,265.67,266.13,6541.0,251.6717,251.9842,251.5486,251.9842,6541.0
2023-09-26 09:45:00,266.05,266.31,265.92,266.2,5957.0,251.9084,252.1546,251.7854,252.0505,5957.0
2023-09-26 09:50:00,266.09,266.78,266.09,266.5,9992.0,251.9463,252.5996,251.9463,252.3345,9992.0
2023-09-26 09:55:00,266.62,266.78,266.54,266.73,12395.0,252.4482,252.5996,252.3724,252.5523,12395.0
2023-09-26 10:00:00,266.73,266.86,266.32,266.43,15542.0,252.5523,252.6754,252.1641,252.2683,15542.0
2023-09-26 10:05:00,266.54,266.71,266.29,266.37,19773.0,252.3724,252.5334,252.1357,252.2114,19773.0
2023-09-26 10:10:00,266.39,266.4,265.77,266.06,10463.0,252.2304,252.2398,251.6433,251.9179,10463.0
2023-09-26 10:15:00,266.01,266.23,265.9,266.17,17310.0,251.8706,252.0789,251.7664,252.0221,17310.0
2023-09-26 10:20:00,266.32,266.64,266.16,266.29,25094.0,252.1641,252.4671,252.0126,252.1357,25094.0
2023-09-26 10:25:00,266.23,266.51,266.15,266.47,17177.0,252.0789,252.344,252.0031,252.3061,17177.0
2023-09-26 10:30:00,266.54,266.62,266.03,266.14,10300.0,252.3724,252.4482,251.8895,251.9937,10300.0
2023-09-26 10:35:00,266.14,267.21,266.14,267.06,15694.0,251.9937,253.0068,251.9937,252.8648,15694.0
2023-09-26 10:40:00,267.08,267.43,267.08,267.31,8377.0,252.8837,253.2151,252.8837,253.1015,8377.0
2023-09-26 10:45:00,267.31,267.33,267.15,267.22,8013.0,253.1015,253.1204,252.95,253.0163,8013.0
2023-09-26 10:50:00,267.28,267.8,267.24,267.79,15312.0,253.0731,253.5654,253.0352,253.556,15312.0
2023-09-26 10:55:00,267.88,268.0,267.77,267.94,14416.0,253.6412,253.7548,253.537,253.698,14416.0
2023-09-26 11:00:00,267.94,268.22,267.93,268.0,12446.0,253.698,253.9631,253.6885,253.7548,12446.0
2023-09-26 11:05:00,268.02,268.05,267.35,267.54,8214.0,253.7737,253.8021,253.1393,253.3192,8214.0
2023-09-26 11:10:00,267.54,267.63,267.22,267.3,8063.0,253.3192,253.4045,253.0163,253.092,8063.0
2023-09-26 11:15:00,267.35,267.49,267.26,267.48,6849.0,253.1393,253.2719,253.0541,253.2624,6849.0
2023-09-26 11:20:00,267.52,267.59,267.39,267.59,9472.0,253.3003,253.3666,253.1772,253.3666,9472.0
2023-09-26 11:25:00,267.63,267.84,267.46,267.57,15960.0,253.4045,253.6033,253.2435,253.3477,15960.0
2023-09-26 11:30:00,267.57,267.74,267.37,267.73,9365.0,253.3477,253.5086,253.1583,253.4992,9365.0
2023-09-26 11:35:00,267.74,267.74,267.42,267.71,5461.0,253.5086,253.5086,253.2056,253.4802,5461.0
2023-09-26 11:40:00,267.66,267.76,267.38,267.48,6488.0,253.4329,253.5276,253.1678,253.2624,6488.0
2023-09-26 11:45:00,267.46,267.57,267.16,267.36,4862.0,253.2435,253.3477,252.9594,253.1488,4862.0
2023-09-26 11:50:00,267.36,267.95,267.36,267.81,11872.0,253.1488,253.7075,253.1488,253.5749,11872.0
2023-09-26 11:55:00,267.82,268.18,267.81,268.11,6104.0,253.5844,253.9252,253.5749,253.859,6104.0
2023-09-26 12:00:00,268.12,268.41,268.12,268.3,7148.0,253.8684,254.143,253.8684,254.0389,7148.0
2023-09-26 12:05:00,268.29,268.37,268.11,268.27,11239.0,254.0294,254.1051,253.859,254.0104,11239.0
2023-09-26 12:10:00,268.16,268.53,268.16,268.44,13653.0,253.9063,254.2566,253.9063,254.1714,13653.0
2023-09-26 12:15:00,268.44,268.48,268.11,268.11,6535.0,254.1714,254.2093,253.859,253.859,6535.0
2023-09-26 12:20:00,268.17,268.17,267.95,268.07,2827.0,253.9158,253.9158,253.7075,253.8211,2827.0
2023-09-26 12:25:00,268.08,268.19,268.02,268.03,4087.0,253.8305,253.9347,253.7737,253.7832,4087.0
2023-09-26 12:30:00,268.08,268.27,268.02,268.09,10052.0,253.8305,254.0104,253.7737,253.84,10052.0
2023-09-26 12:35:00,268.09,268.15,267.99,268.1,5541.0,253.84,253.8968,253.7453,253.8495,5541.0
2023-09-26 12:40:00,268.11,268.2,268.0,268.0,5286.0,253.859,253.9442,253.7548,253.7548,5286.0
2023-09-26 12:45:00,268.0,268.2,268.0,268.07,4473.0,253.7548,253.9442,253.7548,253.8211,4473.0
2023-09-26 12:50:00,268.05,268.09,268.0,268.06,2050.0,253.8021,253.84,253.7548,253.8116,2050.0
2023-09-26 12:55:00,268.07,268.46,268.07,268.41,8093.0,253.8211,254.1903,253.8211,254.143,8093.0
2023-09-26 13:00:00,268.45,268.94,268.35,268.81,14972.0,254.1809,254.6448,254.0862,254.5217,14972.0
2023-09-26 13:05:00,268.85,268.96,268.61,268.95,11643.0,254.5596,254.6638,254.3324,254.6543,11643.0
2023-09-26 13:10:00,268.99,268.99,268.65,268.65,12652.0,254.6922,254.6922,254.3702,254.3702,12652.0
2023-09-26 13:15:00,268.61,268.78,268.47,268.55,6616.0,254.3324,254.4933,254.1998,254.2756,6616.0
2023-09-26 13:20:00,268.55,268.68,268.33,268.59,7475.0,254.2756,254.3987,254.0673,254.3134,7475.0
2023-09-26 13:25:00,268.68,268.75,268.37,268.46,5163.0,254.3987,254.4649,254.1051,254.1903,5163.0
2023-09-26 13:30:00,268.51,268.52,268.25,268.29,9439.0,254.2377,254.2472,253.9915,254.0294,9439.0
2023-09-26 13:35:00,268.25,268.29,267.53,267.56,12747.0,253.9915,254.0294,253.3098,253.3382,12747.0
2023-09-26 13:40:00,267.52,267.71,267.47,267.66,9528.0,253.3003,253.4802,253.253,253.4329,9528.0
2023-09-26 13:45:00,267.64,267.76,267.54,267.63,4733.0,253.4139,253.5276,253.3192,253.4045,4733.0
2023-09-26 13:50:00,267.72,268.04,267.66,268.04,9906.0,253.4897,253.7927,253.4329,253.7927,9906.0
2023-09-26 13:55:00,268.18,268.36,268.07,268.36,5028.0,253.9252,254.0957,253.8211,254.0957,5028.0
2023-09-26 14:00:00,268.34,268.4,268.16,268.36,4776.0,254.0767,254.1335,253.9063,254.0957,4776.0
2023-09-26 14:05:00,268.27,268.44,268.21,268.34,10438.0,254.0104,254.1714,253.9536,254.0767,10438.0
2023-09-26 14:10:00,268.3,268.37,268.15,268.37,6840.0,254.0389,254.1051,253.8968,254.1051,6840.0
2023-09-26 14:15:00,268.43,268.56,268.2,268.27,8343.0,254.1619,254.285,253.9442,254.0104,8343.0
2023-09-26 14:20:00,268.25,268.5,268.23,268.5,5673.0,253.9915,254.2282,253.9726,254.2282,5673.0
2023-09-26 14:25:00,268.54,268.56,268.35,268.47,8195.0,254.2661,254.285,254.0862,254.1998,8195.0
2023-09-26 14:30:00,268.44,268.77,268.39,268.49,34649.0,254.1714,254.4839,254.1241,254.2188,34649.0
2023-09-26 14:35:00,268.54,268.66,268.47,268.66,5213.0,254.2661,254.3797,254.1998,254.3797,5213.0
2023-09-26 14:40:00,268.68,268.92,268.58,268.87,15419.0,254.3987,254.6259,254.304,254.5786,15419.0
2023-09-26 14:45:00,268.84,269.34,268.8,269.19,38327.0,254.5501,255.0236,254.5123,254.8815,38327.0
2023-09-26 14:50:00,269.15,269.23,269.08,269.16,13898.0,254.8437,254.9194,254.7774,254.8531,13898.0
2023-09-26 14:55:00,269.17,269.44,269.13,269.43,14833.0,254.8626,255.1183,254.8247,255.1088,14833.0
2023-09-26 15:00:00,269.43,269.47,269.19,269.25,12617.0,255.1088,255.1467,254.8815,254.9384,12617.0
2023-09-26 15:05:00,269.24,269.89,269.24,269.71,21145.0,254.9289,255.5443,254.9289,255.3739,21145.0
2023-09-26 15:10:00,269.68,269.79,269.57,269.57,14618.0,255.3455,255.4497,255.2413,255.2413,14618.0
2023-09-26 15:15:00,269.6,269.64,268.95,269.0,15576.0,255.2698,255.3076,254.6543,254.7016,15576.0
2023-09-26 15:20:00,268.95,269.07,268.83,269.03,12510.0,254.6543,254.7679,254.5407,254.7301,12510.0
2023-09-26 15:25:00,269.03,269.08,268.77,269.03,15771.0,254.7301,254.7774,254.4839,254.7301,15771.0
2023-09-26 15:30:00,269.0,269.27,268.74,268.78,25618.0,254.7016,254.9573,254.4555,254.4933,25618.0
2023-09-26 15:35:00,268.78,269.14,268.71,269.13,13245.0,254.4933,254.8342,254.4271,254.8247,13245.0
2023-09-26 15:40:00,269.14,269.36,269.02,269.36,31459.0,254.8342,255.0425,254.7206,255.0425,31459.0
2023-09-26 15:45:00,269.31,269.32,269.05,269.09,36795.0,254.9952,255.0046,254.749,254.7869,36795.0
2023-09-26 15:50:00,269.05,269.31,268.86,268.93,64305.0,254.749,254.9952,254.5691,254.6354,64305.0
2023-09-26 15:55:00,268.94,269.18,268.76,269.05,168958.0,254.6448,254.8721,254.4744,254.749,168958.0
2023-09-27 09:30:00,271.73,273.61,271.45,272.37,86358.0,257.2865,259.0666,257.0214,257.8925,86358.0
2023-09-27 09:35:00,272.3,273.45,272.09,272.49,31276.0,257.8262,258.9151,257.6274,258.0061,31276.0
2023-09-27 09:40:00,272.52,273.54,272.42,273.48,17726.0,258.0345,259.0003,257.9399,258.9435,17726.0
2023-09-27 09:45:00,273.42,273.53,272.73,273.16,13811.0,258.8867,258.9909,258.2334,258.6405,13811.0
2023-09-27 09:50:00,273.19,273.3,272.66,272.76,20979.0,258.6689,258.7731,258.1671,258.2618,20979.0
2023-09-27 09:55:00,272.76,272.99,272.44,272.56,19432.0,258.2618,258.4796,257.9588,258.0724,19432.0
2023-09-27 10:00:00,272.56,272.93,272.56,272.81,16681.0,258.0724,258.4228,258.0724,258.3091,16681.0
2023-09-27 10:05:00,272.81,272.91,271.81,271.81,30312.0,258.3091,258.4038,257.3623,257.3623,30312.0
2023-09-27 10:10:00,271.67,271.77,270.32,270.56,23552.0,257.2297,257.3244,255.9515,256.1787,23552.0
2023-09-27 10:15:00,270.46,270.81,270.31,270.51,14278.0,256.084,256.4154,255.942,256.1314,14278.0
2023-09-27 10:20:00,270.44,270.96,270.33,270.61,14838.0,256.0651,256.5575,255.961,256.2261,14838.0
2023-09-27 10:25:00,270.51,270.6,269.66,269.92,10044.0,256.1314,256.2166,255.3266,255.5727,10044.0
2023-09-27 10:30:00,269.66,269.68,269.18,269.47,17938.0,255.3266,255.3455,254.8721,255.1467,17938.0
2023-09-27 10:35:00,269.52,269.75,268.99,269.29,16238.0,255.194,255.4118,254.6922,254.9762,16238.0
2023-09-27 10:40:00,269.1,269.23,268.98,269.0,17718.0,254.7963,254.9194,254.6827,254.7016,17718.0
2023-09-27 10:45:00,269.0,269.15,268.35,268.73,16833.0,254.7016,254.8437,254.0862,254.446,16833.0
2023-09-27 10:50:00,268.52,268.82,268.41,268.61,18329.0,254.2472,254.5312,254.143,254.3324,18329.0
2023-09-27 10:55:00,268.62,268.77,268.26,268.69,17424.0,254.3418,254.4839,254.001,254.4081,17424.0
2023-09-27 11:00:00,268.69,269.05,268.5,268.63,8797.0,254.4081,254.749,254.2282,254.3513,8797.0
2023-09-27 11:05:00,268.68,269.08,268.64,269.03,9516.0,254.3987,254.7774,254.3608,254.7301,9516.0
2023-09-27 11:10:00,269.1,269.4,269.07,269.28,13475.0,254.7963,255.0804,254.7679,254.9668,13475.0
2023-09-27 11:15:00,269.23,269.72,269.21,269.62,19420.0,254.9194,255.3834,254.9005,255.2887,19420.0
2023-09-27 11:20:00,269.64,269.86,269.43,269.43,13540.0,255.3076,255.5159,255.1088,255.1088,13540.0
2023-09-27 11:25:00,269.36,269.39,269.05,269.21,7329.0,255.0425,255.0709,254.749,254.9005,7329.0
2023-09-27 11:30:00,269.19,269.19,268.65,269.05,12432.0,254.8815,254.8815,254.3702,254.749,12432.0
2023-09-27 11:35:00,269.06,269.28,268.95,269.0,11253.0,254.7585,254.9668,254.6543,254.7016,11253.0
2023-09-27 11:40:00,268.97,269.18,268.97,269.12,17446.0,254.6732,254.8721,254.6732,254.8153,17446.0
2023-09-27 11:45:00,269.13,269.32,268.99,269.15,12871.0,254.8247,255.0046,254.6922,254.8437,12871.0
2023-09-27 11:50:00,269.08,269.24,268.64,268.7,13751.0,254.7774,254.9289,254.3608,254.4176,13751.0
2023-09-27 11:55:00,268.72,268.77,268.34,268.77,7537.0,254.4365,254.4839,254.0767,254.4839,7537.0
2023-09-27 12:00:00,268.69,268.75,268.36,268.37,11535.0,254.4081,254.4649,254.0957,254.1051,11535.0
2023-09-27 12:05:00,268.32,268.47,268.1,268.24,5689.0,254.0578,254.1998,253.8495,253.982,5689.0
2023-09-27 12:10:00,268.32,268.35,267.83,267.88,5937.0,254.0578,254.0862,253.5938,253.6412,5937.0
2023-09-27 12:15:00,267.84,268.03,267.72,267.95,4397.0,253.6033,253.7832,253.4897,253.7075,4397.0
2023-09-27 12:20:00,267.98,268.22,267.9,268.11,11454.0,253.7359,253.9631,253.6601,253.859,11454.0
2023-09-27 12:25:00,268.19,268.35,268.1,268.34,7257.0,253.9347,254.0862,253.8495,254.0767,7257.0
2023-09-27 12:30:00,268.32,268.48,268.22,268.29,6531.0,254.0578,254.2093,253.9631,254.0294,6531.0
2023-09-27 12:35:00,268.33,268.38,267.89,268.01,5701.0,254.0673,254.1146,253.6506,253.7643,5701.0
2023-09-27 12:40:00,267.9,268.26,267.9,268.25,6981.0,253.6601,254.001,253.6601,253.9915,6981.0
2023-09-27 12:45:00,268.25,268.28,267.88,267.88,4835.0,253.9915,254.0199,253.6412,253.6412,4835.0
2023-09-27 12:50:00,267.91,267.99,267.5,267.59,3775.0,253.6696,253.7453,253.2814,253.3666,3775.0
2023-09-27 12:55:00,267.55,267.6,267.43,267.56,5817.0,253.3287,253.3761,253.2151,253.3382,5817.0
2023-09-27 13:00:00,267.6,267.89,267.6,267.88,7510.0,253.3761,253.6506,253.3761,253.6412,7510.0
2023-09-27 13:05:00,267.85,267.85,267.57,267.61,3200.0,253.6128,253.6128,253.3477,253.3855,3200.0
2023-09-27 13:10:00,267.67,267.7,267.41,267.48,4311.0,253.4423,253.4707,253.1962,253.2624,4311.0
2023-09-27 13:15:00,267.54,267.65,267.45,267.55,3743.0,253.3192,253.4234,253.234,253.3287,3743.0
2023-09-27 13:20:00,267.58,267.58,267.41,267.44,7485.0,253.3571,253.3571,253.1962,253.2246,7485.0
2023-09-27 13:25:00,267.4,267.4,267.17,267.28,4867.0,253.1867,253.1867,252.9689,253.0731,4867.0
2023-09-27 13:30:00,267.23,267.31,266.95,266.97,9277.0,253.0257,253.1015,252.7606,252.7795,9277.0
2023-09-27 13:35:00,267.0,267.04,266.84,266.93,3885.0,252.808,252.8458,252.6565,252.7417,3885.0
2023-09-27 13:40:00,266.76,266.96,266.76,266.96,2899.0,252.5807,252.7701,252.5807,252.7701,2899.0
2023-09-27 13:45:00,266.98,267.12,266.95,267.06,5397.0,252.789,252.9216,252.7606,252.8648,5397.0
2023-09-27 13:50:00,267.06,267.22,266.9,266.93,25981.0,252.8648,253.0163,252.7133,252.7417,25981.0
2023-09-27 13:55:00,266.89,267.17,266.88,267.12,9250.0,252.7038,252.9689,252.6943,252.9216,9250.0
2023-09-27 14:00:00,267.17,267.62,267.13,267.54,26534.0,252.9689,253.395,252.931,253.3192,26534.0
2023-09-27 14:05:00,267.57,267.69,267.34,267.34,14863.0,253.3477,253.4613,253.1299,253.1299,14863.0
2023-09-27 14:10:00,267.34,267.55,267.26,267.54,8483.0,253.1299,253.3287,253.0541,253.3192,8483.0
2023-09-27 14:15:00,267.52,267.77,267.4,267.72,8668.0,253.3003,253.537,253.1867,253.4897,8668.0
2023-09-27 14:20:00,267.73,268.14,267.72,268.13,13316.0,253.4992,253.8874,253.4897,253.8779,13316.0
2023-09-27 14:25:00,268.15,268.94,268.12,268.94,17127.0,253.8968,254.6448,253.8684,254.6448,17127.0
2023-09-27 14:30:00,268.97,269.48,268.93,269.45,19828.0,254.6732,255.1561,254.6354,255.1277,19828.0
2023-09-27 14:35:00,269.47,269.71,269.37,269.64,8599.0,255.1467,255.3739,255.052,255.3076,8599.0
2023-09-27 14:40:00,269.64,269.84,269.62,269.63,11353.0,255.3076,255.497,255.2887,255.2982,11353.0
2023-09-27 14:45:00,269.75,269.81,269.43,269.43,7835.0,255.4118,255.4686,255.1088,255.1088,7835.0
2023-09-27 14:50:00,269.45,269.64,269.32,269.53,21143.0,255.1277,255.3076,255.0046,255.2035,21143.0
2023-09-27 14:55:00,269.51,269.68,269.51,269.59,9525.0,255.1845,255.3455,255.1845,255.2603,9525.0
2023-09-27 15:00:00,269.6,269.77,269.46,269.77,14312.0,255.2698,255.4307,255.1372,255.4307,14312.0
2023-09-27 15:05:00,269.84,270.15,269.69,269.94,17236.0,255.497,255.7905,255.355,255.5917,17236.0
2023-09-27 15:10:00,269.87,270.13,269.82,269.82,10659.0,255.5254,255.7716,255.4781,255.4781,10659.0
2023-09-27 15:15:00,269.78,269.9,269.58,269.65,5651.0,255.4402,255.5538,255.2508,255.3171,5651.0
2023-09-27 15:20:00,269.69,269.86,269.66,269.76,5496.0,255.355,255.5159,255.3266,255.4212,5496.0
2023-09-27 15:25:00,269.74,269.86,269.7,269.8,12083.0,255.4023,255.5159,255.3644,255.4591,12083.0
2023-09-27 15:30:00,269.72,269.72,269.41,269.46,9065.0,255.3834,255.3834,255.0899,255.1372,9065.0
2023-09-27 15:35:00,269.41,269.47,269.29,269.34,8507.0,255.0899,255.1467,254.9762,255.0236,8507.0
2023-09-27 15:40:00,269.38,269.39,268.73,268.82,10008.0,255.0614,255.0709,254.446,254.5312,10008.0
2023-09-27 15:45:00,268.85,269.01,268.8,268.93,11219.0,254.5596,254.7111,254.5123,254.6354,11219.0
2023-09-27 15:50:00,269.01,269.33,268.81,269.21,43948.0,254.7111,255.0141,254.5217,254.9005,43948.0
2023-09-27 15:55:00,269.09,269.18,268.83,269.01,75791.0,254.7869,254.8721,254.5407,254.7111,75791.0
2023-09-28 09:30:00,267.79,269.7,267.79,268.62,44678.0,253.556,255.3644,253.556,254.3418,44678.0
2023-09-28 09:35:00,268.69,269.34,267.65,267.97,12720.0,254.4081,255.0236,253.4234,253.7264,12720.0
2023-09-28 09:40:00,267.75,268.11,266.53,267.03,16529.0,253.5181,253.859,252.3629,252.8364,16529.0
2023-09-28 09:45:00,266.86,267.24,266.62,267.16,17290.0,252.6754,253.0352,252.4482,252.9594,17290.0
2023-09-28 09:50:00,267.14,268.41,267.06,268.4,6357.0,252.9405,254.143,252.8648,254.1335,6357.0
2023-09-28 09:55:00,268.42,269.4,268.32,268.86,18673.0,254.1525,255.0804,254.0578,254.5691,18673.0
2023-09-28 10:00:00,268.99,269.54,268.84,269.0,8025.0,254.6922,255.2129,254.5501,254.7016,8025.0
2023-09-28 10:05:00,269.24,270.05,268.81,270.0,14951.0,254.9289,255.6958,254.5217,255.6485,14951.0
2023-09-28 10:10:00,270.15,270.4,269.74,269.81,55765.0,255.7905,256.0272,255.4023,255.4686,55765.0
2023-09-28 10:15:00,269.81,269.95,269.32,269.44,23708.0,255.4686,255.6011,255.0046,255.1183,23708.0
2023-09-28 10:20:00,269.46,269.7,269.12,269.39,18168.0,255.1372,255.3644,254.8153,255.0709,18168.0
2023-09-28 10:25:00,269.31,269.7,269.02,269.13,51431.0,254.9952,255.3644,254.7206,254.8247,51431.0
2023-09-28 10:30:00,269.06,269.19,268.49,268.81,15965.0,254.7585,254.8815,254.2188,254.5217,15965.0
2023-09-28 10:35:00,268.93,269.08,268.73,269.06,11435.0,254.6354,254.7774,254.446,254.7585,11435.0
2023-09-28 10:40:00,269.04,269.25,268.82,269.16,27230.0,254.7395,254.9384,254.5312,254.8531,27230.0
2023-09-28 10:45:00,269.21,269.49,269.06,269.22,40640.0,254.9005,255.1656,254.7585,254.91,40640.0
2023-09-28 10:50:00,269.25,269.97,269.07,269.87,23248.0,254.9384,255.6201,254.7679,255.5254,23248.0
2023-09-28 10:55:00,269.89,270.21,269.74,269.97,21593.0,255.5443,255.8473,255.4023,255.6201,21593.0
2023-09-28 11:00:00,270.05,270.06,269.61,269.83,12726.0,255.6958,255.7053,255.2792,255.4875,12726.0
2023-09-28 11:05:00,269.89,270.02,269.82,269.97,11280.0,255.5443,255.6674,255.4781,255.6201,11280.0
2023-09-28 11:10:00,269.99,270.06,269.55,269.56,10421.0,255.639,255.7053,255.2224,255.2319,10421.0
2023-09-28 11:15:00,269.61,269.72,269.48,269.6,17068.0,255.2792,255.3834,255.1561,255.2698,17068.0
2023-09-28 11:20:00,269.69,269.87,269.53,269.87,5341.0,255.355,255.5254,255.2035,255.5254,5341.0
2023-09-28 11:25:00,269.85,270.29,269.81,270.03,7699.0,255.5065,255.9231,255.4686,255.6769,7699.0
2023-09-28 11:30:00,270.15,270.3,270.07,270.23,9714.0,255.7905,255.9325,255.7148,255.8663,9714.0
2023-09-28 11:35:00,270.24,270.43,270.08,270.41,8049.0,255.8757,256.0556,255.7242,256.0367,8049.0
2023-09-28 11:40:00,270.41,270.79,270.4,270.79,24506.0,256.0367,256.3965,256.0272,256.3965,24506.0
2023-09-28 11:45:00,270.72,270.97,270.64,270.95,21869.0,256.3302,256.5669,256.2545,256.548,21869.0
2023-09-28 11:50:00,270.92,270.93,270.5,270.5,8109.0,256.5196,256.5291,256.1219,256.1219,8109.0
2023-09-28 11:55:00,270.49,270.6,270.22,270.6,6364.0,256.1124,256.2166,255.8568,256.2166,6364.0
2023-09-28 12:00:00,270.59,270.73,270.53,270.63,6796.0,256.2071,256.3397,256.1503,256.245,6796.0
2023-09-28 12:05:00,270.65,270.65,270.43,270.48,34859.0,256.2639,256.2639,256.0556,256.103,34859.0
2023-09-28 12:10:00,270.52,270.89,270.31,270.86,23400.0,256.1409,256.4912,255.942,256.4628,23400.0
2023-09-28 12:15:00,270.85,270.98,270.82,270.91,5439.0,256.4533,256.5764,256.4249,256.5101,5439.0
2023-09-28 12:20:00,270.91,270.93,270.67,270.74,4465.0,256.5101,256.5291,256.2829,256.3492,4465.0
2023-09-28 12:25:00,270.81,271.0,270.65,270.91,5684.0,256.4154,256.5953,256.2639,256.5101,5684.0
2023-09-28 12:30:00,270.91,270.96,270.81,270.88,10962.0,256.5101,256.5575,256.4154,256.4817,10962.0
2023-09-28 12:35:00,270.91,271.02,270.67,270.98,11416.0,256.5101,256.6143,256.2829,256.5764,11416.0
2023-09-28 12:40:00,270.95,271.05,270.73,270.73,9746.0,256.548,256.6427,256.3397,256.3397,9746.0
2023-09-28 12:45:00,270.67,270.67,270.32,270.34,4737.0,256.2829,256.2829,255.9515,255.9704,4737.0
2023-09-28 12:50:00,270.27,270.46,270.16,270.29,5081.0,255.9041,256.084,255.8,255.9231,5081.0
2023-09-28 12:55:00,270.23,270.3,269.98,270.0,4882.0,255.8663,255.9325,255.6296,255.6485,4882.0
2023-09-28 13:00:00,269.99,270.65,269.8,270.51,97851.0,255.639,256.2639,255.4591,256.1314,97851.0
2023-09-28 13:05:00,270.45,270.45,269.86,270.17,41629.0,256.0746,256.0746,255.5159,255.8095,41629.0
2023-09-28 13:10:00,270.07,270.32,270.07,270.31,2891.0,255.7148,255.9515,255.7148,255.942,2891.0
2023-09-28 13:15:00,270.32,270.32,270.08,270.18,4225.0,255.9515,255.9515,255.7242,255.8189,4225.0
2023-09-28 13:20:00,270.25,270.57,270.22,270.36,10195.0,255.8852,256.1882,255.8568,255.9894,10195.0
2023-09-28 13:25:00,270.32,270.38,270.24,270.34,4040.0,255.9515,256.0083,255.8757,255.9704,4040.0
2023-09-28 13:30:00,270.26,270.35,269.92,270.05,11768.0,255.8947,255.9799,255.5727,255.6958,11768.0
2023-09-28 13:35:00,270.07,270.34,270.04,270.04,6688.0,255.7148,255.9704,255.6864,255.6864,6688.0
2023-09-28 13:40:00,270.09,270.14,269.92,269.99,6837.0,255.7337,255.7811,255.5727,255.639,6837.0
2023-09-28 13:45:00,269.92,270.38,269.87,270.36,11857.0,255.5727,256.0083,255.5254,255.9894,11857.0
2023-09-28 13:50:00,270.36,270.36,270.2,270.31,4167.0,255.9894,255.9894,255.8379,255.942,4167.0
2023-09-28 13:55:00,270.34,270.62,270.28,270.41,10261.0,255.9704,256.2355,255.9136,256.0367,10261.0
2023-09-28 14:00:00,270.45,270.54,270.36,270.39,8076.0,256.0746,256.1598,255.9894,256.0178,8076.0
2023-09-28 14:05:00,270.46,270.76,270.42,270.72,6930.0,256.084,256.3681,256.0462,256.3302,6930.0
2023-09-28 14:10:00,270.74,270.89,270.56,270.84,10667.0,256.3492,256.4912,256.1787,256.4438,10667.0
2023-09-28 14:15:00,270.89,271.23,270.85,271.08,18183.0,256.4912,256.8131,256.4533,256.6711,18183.0
2023-09-28 14:20:00,271.01,271.38,271.01,271.16,32998.0,256.6048,256.9551,256.6048,256.7468,32998.0
2023-09-28 14:25:00,271.08,271.38,270.93,271.05,33134.0,256.6711,256.9551,256.5291,256.6427,33134.0
2023-09-28 14:30:00,271.05,271.05,270.62,270.63,14269.0,256.6427,256.6427,256.2355,256.245,14269.0
2023-09-28 14:35:00,270.56,270.66,270.39,270.53,7408.0,256.1787,256.2734,256.0178,256.1503,7408.0
2023-09-28 14:40:00,270.59,270.83,270.42,270.78,9699.0,256.2071,256.4344,256.0462,256.387,9699.0
2023-09-28 14:45:00,270.76,270.81,270.52,270.61,10823.0,256.3681,256.4154,256.1409,256.2261,10823.0
2023-09-28 14:50:00,270.65,270.68,270.52,270.63,3883.0,256.2639,256.2923,256.1409,256.245,3883.0
2023-09-28 14:55:00,270.63,270.64,270.15,270.38,16055.0,256.245,256.2545,255.7905,256.0083,16055.0
2023-09-28 15:00:00,270.42,270.48,270.26,270.36,6366.0,256.0462,256.103,255.8947,255.9894,6366.0
2023-09-28 15:05:00,270.38,270.46,270.18,270.26,7155.0,256.0083,256.084,255.8189,255.8947,7155.0
2023-09-28 15:10:00,270.26,270.44,270.13,270.42,11546.0,255.8947,256.0651,255.7716,256.0462,11546.0
2023-09-28 15:15:00,270.46,270.67,270.43,270.51,14103.0,256.084,256.2829,256.0556,256.1314,14103.0
2023-09-28 15:20:00,270.55,270.64,270.46,270.61,15960.0,256.1693,256.2545,256.084,256.2261,15960.0
2023-09-28 15:25:00,270.58,271.12,270.58,270.99,21741.0,256.1977,256.709,256.1977,256.5859,21741.0
2023-09-28 15:30:00,270.97,270.98,270.73,270.78,19888.0,256.5669,256.5764,256.3397,256.387,19888.0
2023-09-28 15:35:00,270.78,270.81,270.55,270.59,33558.0,256.387,256.4154,256.1693,256.2071,33558.0
2023-09-28 15:40:00,270.6,270.68,270.32,270.48,13559.0,256.2166,256.2923,255.9515,256.103,13559.0
2023-09-28 15:45:00,270.48,270.56,270.26,270.45,13018.0,256.103,256.1787,255.8947,256.0746,13018.0
2023-09-28 15:50:00,270.53,271.17,270.46,271.0,45063.0,256.1503,256.7563,256.084,256.5953,45063.0
2023-09-28 15:55:00,271.05,271.35,270.79,270.84,97813.0,256.6427,256.9267,256.3965,256.4438,97813.0
2023-09-29 09:30:00,271.01,271.12,269.28,270.01,36218.0,256.6048,256.709,254.9668,255.658,36218.0
2023-09-29 09:35:00,269.9,270.26,269.44,269.88,19380.0,255.5538,255.8947,255.1183,255.5349,19380.0
2023-09-29 09:40:00,270.02,270.76,269.83,270.41,19376.0,255.6674,256.3681,255.4875,256.0367,19376.0
2023-09-29 09:45:00,270.42,270.64,270.02,270.52,21063.0,256.0462,256.2545,255.6674,256.1409,21063.0
2023-09-29 09:50:00,270.48,270.57,269.77,269.77,6573.0,256.103,256.1882,255.4307,255.4307,6573.0
2023-09-29 09:55:00,269.86,270.03,269.76,269.81,3501.0,255.5159,255.6769,255.4212,255.4686,3501.0
2023-09-29 10:00:00,269.71,269.76,269.21,269.67,9435.0,255.3739,255.4212,254.9005,255.336,9435.0
2023-09-29 10:05:00,269.67,270.01,269.65,269.86,17945.0,255.336,255.658,255.3171,255.5159,17945.0
2023-09-29 10:10:00,269.95,270.1,269.15,269.16,10809.0,255.6011,255.7432,254.8437,254.8531,10809.0
2023-09-29 10:15:00,269.17,269.5,268.95,269.15,9559.0,254.8626,255.1751,254.6543,254.8437,9559.0
2023-09-29 10:20:00,269.21,269.55,269.18,269.18,8556.0,254.9005,255.2224,254.8721,254.8721,8556.0
2023-09-29 10:25:00,269.16,269.22,268.92,268.95,7537.0,254.8531,254.91,254.6259,254.6543,7537.0
2023-09-29 10:30:00,268.95,268.99,268.6,268.66,12792.0,254.6543,254.6922,254.3229,254.3797,12792.0
2023-09-29 10:35:00,268.68,269.11,268.63,269.01,13579.0,254.3987,254.8058,254.3513,254.7111,13579.0
2023-09-29 10:40:00,269.03,269.29,268.92,269.18,7015.0,254.7301,254.9762,254.6259,254.8721,7015.0
2023-09-29 10:45:00,269.14,269.85,269.13,269.85,18092.0,254.8342,255.5065,254.8247,255.5065,18092.0
2023-09-29 10:50:00,269.91,270.17,269.81,270.14,5980.0,255.5633,255.8095,255.4686,255.7811,5980.0
2023-09-29 10:55:00,270.2,270.26,269.93,270.19,9829.0,255.8379,255.8947,255.5822,255.8284,9829.0
2023-09-29 11:00:00,270.24,270.24,269.49,269.56,14046.0,255.8757,255.8757,255.1656,255.2319,14046.0
2023-09-29 11:05:00,269.47,269.6,269.34,269.55,6858.0,255.1467,255.2698,255.0236,255.2224,6858.0
2023-09-29 11:10:00,269.56,269.82,269.5,269.63,14518.0,255.2319,255.4781,255.1751,255.2982,14518.0
2023-09-29 11:15:00,269.65,269.82,269.32,269.32,17353.0,255.3171,255.4781,255.0046,255.0046,17353.0
2023-09-29 11:20:00,269.3,270.25,269.22,270.12,11434.0,254.9857,255.8852,254.91,255.7621,11434.0
2023-09-29 11:25:00,270.02,270.09,269.52,269.52,4704.0,255.6674,255.7337,255.194,255.194,4704.0
2023-09-29 11:30:00,269.5,269.57,269.18,269.18,3727.0,255.1751,255.2413,254.8721,254.8721,3727.0
2023-09-29 11:35:00,269.13,269.29,268.99,269.05,6518.0,254.8247,254.9762,254.6922,254.749,6518.0
2023-09-29 11:40:00,269.16,269.26,269.02,269.02,5285.0,254.8531,254.9478,254.7206,254.7206,5285.0
2023-09-29 11:45:00,269.0,269.16,268.96,269.0,6374.0,254.7016,254.8531,254.6638,254.7016,6374.0
2023-09-29 11:50:00,269.01,269.33,268.94,269.15,8823.0,254.7111,255.0141,254.6448,254.8437,8823.0
2023-09-29 11:55:00,269.16,269.21,268.8,269.07,7351.0,254.8531,254.9005,254.5123,254.7679,7351.0
2023-09-29 12:00:00,269.03,269.37,268.98,269.34,4634.0,254.7301,255.052,254.6827,255.0236,4634.0
2023-09-29 12:05:00,269.37,269.6,269.33,269.33,2763.0,255.052,255.2698,255.0141,255.0141,2763.0
2023-09-29 12:10:00,269.36,269.42,268.94,268.96,4419.0,255.0425,255.0993,254.6448,254.6638,4419.0
2023-09-29 12:15:00,268.99,269.36,268.85,269.29,3561.0,254.6922,255.0425,254.5596,254.9762,3561.0
2023-09-29 12:20:00,269.39,269.76,269.29,269.61,6105.0,255.0709,255.4212,254.9762,255.2792,6105.0
2023-09-29 12:25:00,269.65,269.84,269.57,269.66,10109.0,255.3171,255.497,255.2413,255.3266,10109.0
2023-09-29 12:30:00,269.68,269.79,269.56,269.59,4249.0,255.3455,255.4497,255.2319,255.2603,4249.0
2023-09-29 12:35:00,269.66,269.67,269.34,269.39,2517.0,255.3266,255.336,255.0236,255.0709,2517.0
2023-09-29 12:40:00,269.35,269.4,269.21,269.29,3044.0,255.033,255.0804,254.9005,254.9762,3044.0
2023-09-29 12:45:00,269.34,269.4,268.98,269.01,2848.0,255.0236,255.0804,254.6827,254.7111,2848.0
2023-09-29 12:50:00,269.03,269.05,268.75,268.88,5758.0,254.7301,254.749,254.4649,254.588,5758.0
2023-09-29 12:55:00,268.81,268.94,268.68,268.76,7770.0,254.5217,254.6448,254.3987,254.4744,7770.0
2023-09-29 13:00:00,268.74,268.8,268.41,268.41,9298.0,254.4555,254.5123,254.143,254.143,9298.0
2023-09-29 13:05:00,268.37,268.43,268.0,268.11,10113.0,254.1051,254.1619,253.7548,253.859,10113.0
2023-09-29 13:10:00,268.14,268.15,268.0,268.05,6402.0,253.8874,253.8968,253.7548,253.8021,6402.0
2023-09-29 13:15:00,268.0,268.07,267.8,268.04,10026.0,253.7548,253.8211,253.5654,253.7927,10026.0
2023-09-29 13:20:00,268.1,268.21,267.96,268.05,18648.0,253.8495,253.9536,253.7169,253.8021,18648.0
2023-09-29 13:25:00,268.03,268.29,268.0,268.17,13508.0,253.7832,254.0294,253.7548,253.9158,13508.0
2023-09-29 13:30:00,268.19,268.24,267.88,267.93,16022.0,253.9347,253.982,253.6412,253.6885,16022.0
2023-09-29 13:35:00,267.98,268.15,267.89,268.15,3086.0,253.7359,253.8968,253.6506,253.8968,3086.0
2023-09-29 13:40:00,268.1,268.11,267.7,268.06,11681.0,253.8495,253.859,253.4707,253.8116,11681.0
2023-09-29 13:45:00,268.06,268.07,267.75,267.75,4347.0,253.8116,253.8211,253.5181,253.5181,4347.0
2023-09-29 13:50:00,267.78,268.36,267.68,268.21,26365.0,253.5465,254.0957,253.4518,253.9536,26365.0
2023-09-29 13:55:00,268.23,268.28,267.9,267.9,7844.0,253.9726,254.0199,253.6601,253.6601,7844.0
2023-09-29 14:00:00,267.98,268.07,267.85,268.01,4701.0,253.7359,253.8211,253.6128,253.7643,4701.0
2023-09-29 14:05:00,268.03,268.07,267.81,267.84,5394.0,253.7832,253.8211,253.5749,253.6033,5394.0
2023-09-29 14:10:00,267.8,267.85,267.67,267.8,4834.0,253.5654,253.6128,253.4423,253.5654,4834.0
2023-09-29 14:15:00,267.8,267.8,267.71,267.8,2917.0,253.5654,253.5654,253.4802,253.5654,2917.0
2023-09-29 14:20:00,267.84,268.05,267.81,268.05,13639.0,253.6033,253.8021,253.5749,253.8021,13639.0
2023-09-29 14:25:00,268.1,268.28,267.58,267.58,13109.0,253.8495,254.0199,253.3571,253.3571,13109.0
2023-09-29 14:30:00,267.57,267.57,267.26,267.44,7530.0,253.3477,253.3477,253.0541,253.2246,7530.0
2023-09-29 14:35:00,267.44,267.51,267.22,267.36,8116.0,253.2246,253.2908,253.0163,253.1488,8116.0
2023-09-29 14:40:00,267.36,267.76,267.36,267.73,3231.0,253.1488,253.5276,253.1488,253.4992,3231.0
2023-09-29 14:45:00,267.69,267.97,267.68,267.92,3550.0,253.4613,253.7264,253.4518,253.6791,3550.0
2023-09-29 14:50:00,267.87,267.99,267.76,267.88,6704.0,253.6317,253.7453,253.5276,253.6412,6704.0
2023-09-29 14:55:00,267.94,268.41,267.94,268.34,8987.0,253.698,254.143,253.698,254.0767,8987.0
2023-09-29 15:00:00,268.35,268.5,268.05,268.18,16912.0,254.0862,254.2282,253.8021,253.9252,16912.0
2023-09-29 15:05:00,268.28,268.28,268.06,268.08,5414.0,254.0199,254.0199,253.8116,253.8305,5414.0
2023-09-29 15:10:00,268.06,268.43,268.06,268.34,7654.0,253.8116,254.1619,253.8116,254.0767,7654.0
2023-09-29 15:15:00,268.36,268.46,268.26,268.29,6782.0,254.0957,254.1903,254.001,254.0294,6782.0
2023-09-29 15:20:00,268.28,268.28,268.01,268.01,4975.0,254.0199,254.0199,253.7643,253.7643,4975.0
2023-09-29 15:25:00,267.95,268.24,267.89,268.16,6250.0,253.7075,253.982,253.6506,253.9063,6250.0
2023-09-29 15:30:00,268.18,268.27,268.06,268.19,18552.0,253.9252,254.0104,253.8116,253.9347,18552.0
2023-09-29 15:35:00,268.15,268.35,268.06,268.31,16289.0,253.8968,254.0862,253.8116,254.0483,16289.0
2023-09-29 15:40:00,268.28,268.35,268.02,268.27,13751.0,254.0199,254.0862,253.7737,254.0104,13751.0
2023-09-29 15:45:00,268.29,268.79,268.28,268.77,31702.0,254.0294,254.5028,254.0199,254.4839,31702.0
2023-09-29 15:50:00,268.86,269.27,268.66,268.95,49183.0,254.5691,254.9573,254.3797,254.6543,49183.0
2023-09-29 15:55:00,268.95,268.95,268.46,268.76,120475.0,254.6543,254.6543,254.1903,254.4744,120475.0
2023-10-02 09:30:00,267.96,268.0,265.39,266.31,48916.0,253.7169,253.7548,251.2835,252.1546,48916.0
2023-10-02 09:35:00,266.78,267.43,266.28,267.27,10411.0,252.5996,253.2151,252.1262,253.0636,10411.0
2023-10-02 09:40:00,267.24,268.37,267.21,268.15,43891.0,253.0352,254.1051,253.0068,253.8968,43891.0
2023-10-02 09:45:00,268.24,268.49,267.77,268.42,9157.0,253.982,254.2188,253.537,254.1525,9157.0
2023-10-02 09:50:00,268.44,268.46,267.75,268.34,11024.0,254.1714,254.1903,253.5181,254.0767,11024.0
2023-10-02 09:55:00,268.22,268.34,267.74,267.75,5223.0,253.9631,254.0767,253.5086,253.5181,5223.0
2023-10-02 10:00:00,267.63,267.89,266.94,266.94,9684.0,253.4045,253.6506,252.7511,252.7511,9684.0
2023-10-02 10:05:00,266.99,267.09,266.52,266.52,6643.0,252.7985,252.8932,252.3535,252.3535,6643.0
2023-10-02 10:10:00,266.56,266.81,266.44,266.46,23817.0,252.3913,252.6281,252.2777,252.2967,23817.0
2023-10-02 10:15:00,266.57,266.94,266.54,266.85,11006.0,252.4008,252.7511,252.3724,252.6659,11006.0
2023-10-02 10:20:00,266.8,266.87,266.46,266.75,18116.0,252.6186,252.6849,252.2967,252.5712,18116.0
2023-10-02 10:25:00,266.73,266.92,266.54,266.72,10885.0,252.5523,252.7322,252.3724,252.5428,10885.0
2023-10-02 10:30:00,266.68,266.89,266.19,266.19,15151.0,252.505,252.7038,252.041,252.041,15151.0
2023-10-02 10:35:00,266.06,266.19,265.93,266.14,13600.0,251.9179,252.041,251.7948,251.9937,13600.0
2023-10-02 10:40:00,266.11,266.56,266.11,266.31,16248.0,251.9653,252.3913,251.9653,252.1546,16248.0
2023-10-02 10:45:00,266.39,266.46,265.93,265.93,11983.0,252.2304,252.2967,251.7948,251.7948,11983.0
2023-10-02 10:50:00,265.97,266.35,265.93,266.09,10857.0,251.8327,252.1925,251.7948,251.9463,10857.0
2023-10-02 10:55:00,266.13,266.19,265.86,265.93,13201.0,251.9842,252.041,251.7285,251.7948,13201.0
2023-10-02 11:00:00,265.88,266.94,265.88,266.84,11639.0,251.7475,252.7511,251.7475,252.6565,11639.0
2023-10-02 11:05:00,266.84,267.13,266.68,266.74,10415.0,252.6565,252.931,252.505,252.5618,10415.0
2023-10-02 11:10:00,266.78,266.78,266.2,266.39,10107.0,252.5996,252.5996,252.0505,252.2304,10107.0
2023-10-02 11:15:00,266.35,267.2,266.09,267.19,14923.0,252.1925,252.9973,251.9463,252.9879,14923.0
2023-10-02 11:20:00,267.19,267.75,267.12,267.32,17079.0,252.9879,253.5181,252.9216,253.1109,17079.0
2023-10-02 11:25:00,267.35,267.42,266.98,267.08,5946.0,253.1393,253.2056,252.789,252.8837,5946.0
2023-10-02 11:30:00,267.24,267.36,266.84,267.04,6107.0,253.0352,253.1488,252.6565,252.8458,6107.0
2023-10-02 11:35:00,267.06,267.14,266.71,266.99,6167.0,252.8648,252.9405,252.5334,252.7985,6167.0
2023-10-02 11:40:00,266.76,266.82,266.15,266.34,12900.0,252.5807,252.6375,252.0031,252.183,12900.0
2023-10-02 11:45:00,266.19,266.2,265.63,265.65,6906.0,252.041,252.0505,251.5108,251.5297,6906.0
2023-10-02 11:50:00,265.65,265.65,264.84,264.99,14482.0,251.5297,251.5297,250.7628,250.9048,14482.0
2023-10-02 11:55:00,265.01,265.33,264.96,265.19,25113.0,250.9237,251.2267,250.8764,251.0942,25113.0
2023-10-02 12:00:00,265.13,265.18,264.78,265.11,15262.0,251.0374,251.0847,250.706,251.0184,15262.0
2023-10-02 12:05:00,265.19,265.29,264.91,265.06,10912.0,251.0942,251.1888,250.829,250.9711,10912.0
2023-10-02 12:10:00,264.98,265.26,264.97,265.13,6134.0,250.8953,251.1604,250.8859,251.0374,6134.0
2023-10-02 12:15:00,265.21,265.5,265.05,265.38,12362.0,251.1131,251.3877,250.9616,251.2741,12362.0
2023-10-02 12:20:00,265.27,265.37,265.07,265.09,3611.0,251.1699,251.2646,250.9805,250.9995,3611.0
2023-10-02 12:25:00,265.04,265.28,264.99,265.15,3431.0,250.9521,251.1794,250.9048,251.0563,3431.0
2023-10-02 12:30:00,265.1,265.24,265.07,265.17,2697.0,251.0089,251.1415,250.9805,251.0752,2697.0
2023-10-02 12:35:00,265.11,265.23,264.84,265.03,7457.0,251.0184,251.132,250.7628,250.9427,7457.0
2023-10-02 12:40:00,265.01,265.19,264.98,265.13,3149.0,250.9237,251.0942,250.8953,251.0374,3149.0
2023-10-02 12:45:00,265.13,265.14,264.71,264.74,5477.0,251.0374,251.0468,250.6397,250.6681,5477.0
2023-10-02 12:50:00,264.72,264.86,264.65,264.7,5597.0,250.6491,250.7817,250.5829,250.6302,5597.0
2023-10-02 12:55:00,264.69,264.77,264.47,264.55,7989.0,250.6207,250.6965,250.4124,250.4882,7989.0
2023-10-02 13:00:00,264.55,264.6,264.38,264.46,5145.0,250.4882,250.5355,250.3272,250.403,5145.0
2023-10-02 13:05:00,264.46,264.77,264.45,264.69,9955.0,250.403,250.6965,250.3935,250.6207,9955.0
2023-10-02 13:10:00,264.71,265.07,264.7,264.99,12926.0,250.6397,250.9805,250.6302,250.9048,12926.0
2023-10-02 13:15:00,265.04,265.27,265.02,265.02,3995.0,250.9521,251.1699,250.9332,250.9332,3995.0
2023-10-02 13:20:00,265.16,265.31,264.99,265.3,12202.0,251.0658,251.2078,250.9048,251.1983,12202.0
2023-10-02 13:25:00,265.18,265.43,265.16,265.24,6963.0,251.0847,251.3214,251.0658,251.1415,6963.0
2023-10-02 13:30:00,265.29,265.34,265.06,265.1,3310.0,251.1888,251.2362,250.9711,251.0089,3310.0
2023-10-02 13:35:00,265.12,265.27,265.06,265.22,2824.0,251.0279,251.1699,250.9711,251.1226,2824.0
2023-10-02 13:40:00,265.18,265.65,265.18,265.55,10360.0,251.0847,251.5297,251.0847,251.435,10360.0
2023-10-02 13:45:00,265.57,265.64,265.27,265.35,3478.0,251.454,251.5202,251.1699,251.2457,3478.0
2023-10-02 13:50:00,265.43,265.53,265.4,265.53,5948.0,251.3214,251.4161,251.293,251.4161,5948.0
2023-10-02 13:55:00,265.53,265.55,265.35,265.52,9527.0,251.4161,251.435,251.2457,251.4066,9527.0
2023-10-02 14:00:00,265.51,265.78,265.46,265.6,8219.0,251.3972,251.6528,251.3498,251.4824,8219.0
2023-10-02 14:05:00,265.56,265.91,265.55,265.89,4680.0,251.4445,251.7759,251.435,251.757,4680.0
2023-10-02 14:10:00,265.94,266.22,265.93,266.16,3181.0,251.8043,252.0694,251.7948,252.0126,3181.0
2023-10-02 14:15:00,266.22,266.22,265.96,266.1,3901.0,252.0694,252.0694,251.8232,251.9558,3901.0
2023-10-02 14:20:00,265.97,265.97,265.67,265.75,5791.0,251.8327,251.8327,251.5486,251.6244,5791.0
2023-10-02 14:25:00,265.66,265.73,265.53,265.54,5809.0,251.5392,251.6055,251.4161,251.4256,5809.0
2023-10-02 14:30:00,265.52,265.87,265.51,265.76,5793.0,251.4066,251.738,251.3972,251.6339,5793.0
2023-10-02 14:35:00,265.74,265.85,265.67,265.68,4627.0,251.6149,251.7191,251.5486,251.5581,4627.0
2023-10-02 14:40:00,265.78,265.85,265.66,265.67,3956.0,251.6528,251.7191,251.5392,251.5486,3956.0
2023-10-02 14:45:00,265.74,265.9,265.52,265.52,5502.0,251.6149,251.7664,251.4066,251.4066,5502.0
2023-10-02 14:50:00,265.58,265.75,265.46,265.56,18871.0,251.4634,251.6244,251.3498,251.4445,18871.0
2023-10-02 14:55:00,265.53,265.57,265.38,265.57,5416.0,251.4161,251.454,251.2741,251.454,5416.0
2023-10-02 15:00:00,265.49,265.72,265.3,265.44,11293.0,251.3782,251.596,251.1983,251.3309,11293.0
2023-10-02 15:05:00,265.44,265.67,265.3,265.62,6691.0,251.3309,251.5486,251.1983,251.5013,6691.0
2023-10-02 15:10:00,265.63,265.81,265.58,265.68,6821.0,251.5108,251.6812,251.4634,251.5581,6821.0
2023-10-02 15:15:00,265.7,266.03,265.67,265.68,9056.0,251.5771,251.8895,251.5486,251.5581,9056.0
2023-10-02 15:20:00,265.75,266.0,265.65,265.93,13511.0,251.6244,251.8611,251.5297,251.7948,13511.0
2023-10-02 15:25:00,265.89,265.92,265.55,265.69,13264.0,251.757,251.7854,251.435,251.5676,13264.0
2023-10-02 15:30:00,265.67,265.86,265.52,265.85,9571.0,251.5486,251.7285,251.4066,251.7191,9571.0
2023-10-02 15:35:00,265.77,265.8,265.59,265.79,10885.0,251.6433,251.6717,251.4729,251.6623,10885.0
2023-10-02 15:40:00,265.78,266.07,265.68,265.9,18655.0,251.6528,251.9274,251.5581,251.7664,18655.0
2023-10-02 15:45:00,265.86,265.96,265.66,265.83,16659.0,251.7285,251.8232,251.5392,251.7001,16659.0
2023-10-02 15:50:00,265.77,266.07,265.65,266.04,32530.0,251.6433,251.9274,251.5297,251.899,32530.0
2023-10-02 15:55:00,265.99,266.42,265.97,266.34,99384.0,251.8516,252.2588,251.8327,252.183,99384.0
2023-10-03 09:30:00,264.14,264.53,262.51,262.68,57277.0,250.1,250.4692,248.5566,248.7176,57277.0
2023-10-03 09:35:00,262.82,264.58,262.5,264.52,30584.0,248.8501,250.5166,248.5471,250.4598,30584.0
2023-10-03 09:40:00,264.56,265.56,264.42,265.39,16352.0,250.4976,251.4445,250.3651,251.2835,16352.0
2023-10-03 09:45:00,265.0,265.56,264.69,265.56,4157.0,250.9143,251.4445,250.6207,251.4445,4157.0
2023-10-03 09:50:00,265.29,265.65,265.02,265.53,7085.0,251.1888,251.5297,250.9332,251.4161,7085.0
2023-10-03 09:55:00,265.44,266.03,265.38,265.95,6938.0,251.3309,251.8895,251.2741,251.8138,6938.0
2023-10-03 10:00:00,265.81,265.81,264.65,264.65,23293.0,251.6812,251.6812,250.5829,250.5829,23293.0
2023-10-03 10:05:00,264.39,264.56,263.62,263.62,9252.0,250.3367,250.4976,249.6076,249.6076,9252.0
2023-10-03 10:10:00,263.41,264.09,263.41,263.46,12871.0,249.4088,250.0526,249.4088,249.4561,12871.0
2023-10-03 10:15:00,263.36,263.39,262.45,262.7,9143.0,249.3614,249.3898,248.4998,248.7365,9143.0
2023-10-03 10:20:00,262.74,262.77,262.2,262.24,15431.0,248.7744,248.8028,248.2631,248.301,15431.0
2023-10-03 10:25:00,262.23,262.58,262.17,262.58,28082.0,248.2915,248.6229,248.2347,248.6229,28082.0
2023-10-03 10:30:00,262.41,262.41,261.78,262.12,12119.0,248.4619,248.4619,247.8654,248.1873,12119.0
2023-10-03 10:35:00,262.05,262.22,261.75,261.79,10484.0,248.1211,248.282,247.837,247.8749,10484.0
2023-10-03 10:40:00,261.68,262.35,261.68,262.13,20871.0,247.7707,248.4051,247.7707,248.1968,20871.0
2023-10-03 10:45:00,262.08,262.16,261.59,261.68,11011.0,248.1495,248.2252,247.6855,247.7707,11011.0
2023-10-03 10:50:00,261.68,261.9,261.5,261.85,13312.0,247.7707,247.979,247.6003,247.9317,13312.0
2023-10-03 10:55:00,261.84,262.16,261.84,262.05,20276.0,247.9222,248.2252,247.9222,248.1211,20276.0
2023-10-03 11:00:00,262.04,262.32,261.59,261.6,22254.0,248.1116,248.3767,247.6855,247.695,22254.0
2023-10-03 11:05:00,261.65,261.7,261.46,261.48,9187.0,247.7423,247.7897,247.5624,247.5814,9187.0
2023-10-03 11:10:00,261.5,261.52,261.21,261.52,10930.0,247.6003,247.6192,247.3257,247.6192,10930.0
2023-10-03 11:15:00,261.49,261.58,260.99,261.31,16101.0,247.5908,247.676,247.1174,247.4204,16101.0
2023-10-03 11:20:00,261.3,261.67,261.12,261.36,17456.0,247.4109,247.7613,247.2405,247.4677,17456.0
2023-10-03 11:25:00,261.44,261.48,260.99,261.04,21451.0,247.5435,247.5814,247.1174,247.1647,21451.0
2023-10-03 11:30:00,260.97,261.04,260.0,260.16,14441.0,247.0985,247.1647,246.18,246.3315,14441.0
2023-10-03 11:35:00,260.02,260.37,259.73,260.33,19224.0,246.199,246.5304,245.9244,246.4925,19224.0
2023-10-03 11:40:00,260.38,260.6,259.79,259.95,19786.0,246.5398,246.7481,245.9812,246.1327,19786.0
2023-10-03 11:45:00,259.93,260.18,259.67,259.9,16156.0,246.1137,246.3505,245.8676,246.0853,16156.0
2023-10-03 11:50:00,259.84,260.25,259.79,259.94,14421.0,246.0285,246.4167,245.9812,246.1232,14421.0
2023-10-03 11:55:00,260.12,260.39,259.99,260.26,15822.0,246.2937,246.5493,246.1706,246.4262,15822.0
2023-10-03 12:00:00,260.32,261.25,260.28,261.17,40061.0,246.483,247.3636,246.4451,247.2878,40061.0
2023-10-03 12:05:00,261.17,261.38,260.84,261.04,10972.0,247.2878,247.4867,246.9754,247.1647,10972.0
2023-10-03 12:10:00,261.05,261.22,260.87,261.08,20086.0,247.1742,247.3352,247.0038,247.2026,20086.0
2023-10-03 12:15:00,261.11,261.28,260.83,261.03,10258.0,247.231,247.392,246.9659,247.1553,10258.0
2023-10-03 12:20:00,260.99,261.18,260.77,261.18,6184.0,247.1174,247.2973,246.9091,247.2973,6184.0
2023-10-03 12:25:00,261.17,261.3,261.07,261.3,5730.0,247.2878,247.4109,247.1932,247.4109,5730.0
2023-10-03 12:30:00,261.31,261.59,261.25,261.42,12568.0,247.4204,247.6855,247.3636,247.5246,12568.0
2023-10-03 12:35:00,261.48,261.5,261.23,261.25,7377.0,247.5814,247.6003,247.3446,247.3636,7377.0
2023-10-03 12:40:00,261.24,261.37,261.09,261.18,5308.0,247.3541,247.4772,247.2121,247.2973,5308.0
2023-10-03 12:45:00,261.27,262.26,261.22,262.14,24435.0,247.3825,248.3199,247.3352,248.2063,24435.0
2023-10-03 12:50:00,262.19,262.38,261.64,261.67,20764.0,248.2536,248.4335,247.7329,247.7613,20764.0
2023-10-03 12:55:00,261.63,261.71,261.45,261.67,7357.0,247.7234,247.7991,247.553,247.7613,7357.0
2023-10-03 13:00:00,261.67,261.86,261.51,261.54,17567.0,247.7613,247.9412,247.6098,247.6382,17567.0
2023-10-03 13:05:00,261.52,261.82,261.45,261.73,14340.0,247.6192,247.9033,247.553,247.8181,14340.0
2023-10-03 13:10:00,261.74,261.89,261.53,261.76,8103.0,247.8275,247.9696,247.6287,247.8465,8103.0
2023-10-03 13:15:00,261.71,261.79,261.43,261.53,10659.0,247.7991,247.8749,247.534,247.6287,10659.0
2023-10-03 13:20:00,261.5,261.86,261.46,261.66,10483.0,247.6003,247.9412,247.5624,247.7518,10483.0
2023-10-03 13:25:00,261.61,261.69,261.49,261.63,7472.0,247.7045,247.7802,247.5908,247.7234,7472.0
2023-10-03 13:30:00,261.71,261.76,261.42,261.67,16573.0,247.7991,247.8465,247.5246,247.7613,16573.0
2023-10-03 13:35:00,261.56,261.63,261.41,261.48,11039.0,247.6571,247.7234,247.5151,247.5814,11039.0
2023-10-03 13:40:00,261.48,261.72,261.45,261.52,6686.0,247.5814,247.8086,247.553,247.6192,6686.0
2023-10-03 13:45:00,261.49,261.5,261.2,261.29,11121.0,247.5908,247.6003,247.3162,247.4015,11121.0
2023-10-03 13:50:00,261.33,261.67,261.32,261.66,5961.0,247.4393,247.7613,247.4299,247.7518,5961.0
2023-10-03 13:55:00,261.56,261.63,261.31,261.63,10643.0,247.6571,247.7234,247.4204,247.7234,10643.0
2023-10-03 14:00:00,261.68,261.73,261.4,261.49,7666.0,247.7707,247.8181,247.5056,247.5908,7666.0
2023-10-03 14:05:00,261.51,261.55,261.36,261.5,4574.0,247.6098,247.6476,247.4677,247.6003,4574.0
2023-10-03 14:10:00,261.45,261.68,261.34,261.68,6103.0,247.553,247.7707,247.4488,247.7707,6103.0
2023-10-03 14:15:00,261.65,261.66,261.44,261.57,8547.0,247.7423,247.7518,247.5435,247.6666,8547.0
2023-10-03 14:20:00,261.63,261.65,261.39,261.65,11826.0,247.7234,247.7423,247.4961,247.7423,11826.0
2023-10-03 14:25:00,261.59,261.75,261.57,261.72,7353.0,247.6855,247.837,247.6666,247.8086,7353.0
2023-10-03 14:30:00,261.7,261.84,261.63,261.78,11573.0,247.7897,247.9222,247.7234,247.8654,11573.0
2023-10-03 14:35:00,261.78,261.9,261.71,261.83,9969.0,247.8654,247.979,247.7991,247.9128,9969.0
2023-10-03 14:40:00,261.79,261.83,261.65,261.68,6080.0,247.8749,247.9128,247.7423,247.7707,6080.0
2023-10-03 14:45:00,261.66,261.82,261.61,261.81,4870.0,247.7518,247.9033,247.7045,247.8938,4870.0
2023-10-03 14:50:00,261.83,261.96,261.79,261.96,8410.0,247.9128,248.0358,247.8749,248.0358,8410.0
2023-10-03 14:55:00,261.91,262.26,261.85,262.08,21885.0,247.9885,248.3199,247.9317,248.1495,21885.0
2023-10-03 15:00:00,262.05,262.14,261.76,261.93,17477.0,248.1211,248.2063,247.8465,248.0074,17477.0
2023-10-03 15:05:00,261.88,261.88,261.61,261.68,6878.0,247.9601,247.9601,247.7045,247.7707,6878.0
2023-10-03 15:10:00,261.77,261.89,261.32,261.32,9329.0,247.8559,247.9696,247.4299,247.4299,9329.0
2023-10-03 15:15:00,261.36,261.46,261.15,261.15,7912.0,247.4677,247.5624,247.2689,247.2689,7912.0
2023-10-03 15:20:00,261.21,261.4,261.04,261.3,9677.0,247.3257,247.5056,247.1647,247.4109,9677.0
2023-10-03 15:25:00,261.3,261.44,261.16,261.31,21587.0,247.4109,247.5435,247.2784,247.4204,21587.0
2023-10-03 15:30:00,261.31,261.38,260.79,260.79,24513.0,247.4204,247.4867,246.928,246.928,24513.0
2023-10-03 15:35:00,260.82,261.14,260.79,260.96,12377.0,246.9564,247.2594,246.928,247.089,12377.0
2023-10-03 15:40:00,260.98,261.3,260.94,261.19,26126.0,247.1079,247.4109,247.0701,247.3068,26126.0
2023-10-03 15:45:00,261.13,261.17,260.86,260.97,20760.0,247.25,247.2878,246.9943,247.0985,20760.0
2023-10-03 15:50:00,260.94,261.28,260.73,260.77,47922.0,247.0701,247.392,246.8712,246.9091,47922.0
2023-10-03 15:55:00,260.72,261.08,260.53,261.04,147930.0,246.8618,247.2026,246.6819,247.1647,147930.0
2023-10-04 09:30:00,261.97,263.2,261.87,263.01,49489.0,248.0453,249.2099,247.9506,249.03,49489.0
2023-10-04 09:35:00,262.98,263.13,262.17,262.95,14895.0,249.0016,249.1437,248.2347,248.9732,14895.0
2023-10-04 09:40:00,263.09,263.11,262.2,262.2,4415.0,249.1058,249.1247,248.2631,248.2631,4415.0
2023-10-04 09:45:00,262.04,262.34,261.92,262.18,7252.0,248.1116,248.3956,247.998,248.2442,7252.0
2023-10-04 09:50:00,262.19,262.39,261.77,262.24,15433.0,248.2536,248.443,247.8559,248.301,15433.0
2023-10-04 09:55:00,262.29,262.73,262.18,262.26,40217.0,248.3483,248.7649,248.2442,248.3199,40217.0
2023-10-04 10:00:00,262.36,262.85,262.12,262.12,19035.0,248.4146,248.8785,248.1873,248.1873,19035.0
2023-10-04 10:05:00,262.13,262.14,261.49,261.51,20183.0,248.1968,248.2063,247.5908,247.6098,20183.0
2023-10-04 10:10:00,261.63,261.78,261.35,261.62,12653.0,247.7234,247.8654,247.4583,247.7139,12653.0
2023-10-04 10:15:00,261.57,261.67,261.12,261.38,10309.0,247.6666,247.7613,247.2405,247.4867,10309.0
2023-10-04 10:20:00,261.34,261.34,261.05,261.11,7908.0,247.4488,247.4488,247.1742,247.231,7908.0
2023-10-04 10:25:00,261.17,261.46,260.91,261.31,11411.0,247.2878,247.5624,247.0417,247.4204,11411.0
2023-10-04 10:30:00,261.38,261.89,261.29,261.88,16935.0,247.4867,247.9696,247.4015,247.9601,16935.0
2023-10-04 10:35:00,262.1,262.77,262.1,262.77,25957.0,248.1684,248.8028,248.1684,248.8028,25957.0
2023-10-04 10:40:00,262.71,262.81,261.8,261.85,12281.0,248.746,248.8407,247.8844,247.9317,12281.0
2023-10-04 10:45:00,261.82,261.93,261.36,261.5,10910.0,247.9033,248.0074,247.4677,247.6003,10910.0
2023-10-04 10:50:00,261.51,261.82,261.4,261.67,26579.0,247.6098,247.9033,247.5056,247.7613,26579.0
2023-10-04 10:55:00,261.74,261.74,261.13,261.51,6841.0,247.8275,247.8275,247.25,247.6098,6841.0
2023-10-04 11:00:00,261.55,262.11,261.36,262.11,10045.0,247.6476,248.1779,247.4677,248.1779,10045.0
2023-10-04 11:05:00,262.2,262.41,262.07,262.34,16611.0,248.2631,248.4619,248.14,248.3956,16611.0
2023-10-04 11:10:00,262.35,262.63,262.34,262.48,10561.0,248.4051,248.6702,248.3956,248.5282,10561.0
2023-10-04 11:15:00,262.44,262.95,262.38,262.94,13430.0,248.4903,248.9732,248.4335,248.9638,13430.0
2023-10-04 11:20:00,262.94,263.14,262.82,262.88,7768.0,248.9638,249.1531,248.8501,248.9069,7768.0
2023-10-04 11:25:00,262.92,263.47,262.92,263.47,18225.0,248.9448,249.4656,248.9448,249.4656,18225.0
2023-10-04 11:30:00,263.47,263.69,263.1,263.38,25479.0,249.4656,249.6739,249.1153,249.3804,25479.0
2023-10-04 11:35:00,263.31,263.47,263.11,263.46,2681.0,249.3141,249.4656,249.1247,249.4561,2681.0
2023-10-04 11:40:00,263.4,263.49,263.16,263.44,19396.0,249.3993,249.4845,249.1721,249.4372,19396.0
2023-10-04 11:45:00,263.48,264.07,263.39,263.88,16008.0,249.4751,250.0337,249.3898,249.8538,16008.0
2023-10-04 11:50:00,263.76,263.94,263.67,263.86,4278.0,249.7402,249.9106,249.655,249.8349,4278.0
2023-10-04 11:55:00,263.85,264.08,263.75,264.07,10987.0,249.8254,250.0432,249.7307,250.0337,10987.0
2023-10-04 12:00:00,263.96,264.06,263.64,263.8,15602.0,249.9295,250.0242,249.6265,249.778,15602.0
2023-10-04 12:05:00,263.75,263.98,263.75,263.91,4597.0,249.7307,249.9485,249.7307,249.8822,4597.0
2023-10-04 12:10:00,263.84,264.46,263.84,264.29,24281.0,249.8159,250.403,249.8159,250.242,24281.0
2023-10-04 12:15:00,264.3,264.67,264.3,264.57,11471.0,250.2515,250.6018,250.2515,250.5071,11471.0
2023-10-04 12:20:00,264.57,264.74,264.49,264.49,11008.0,250.5071,250.6681,250.4314,250.4314,11008.0
2023-10-04 12:25:00,264.67,264.68,264.42,264.56,4882.0,250.6018,250.6113,250.3651,250.4976,4882.0
2023-10-04 12:30:00,264.62,265.05,264.45,265.05,33751.0,250.5545,250.9616,250.3935,250.9616,33751.0
2023-10-04 12:35:00,265.02,265.07,264.73,264.73,4812.0,250.9332,250.9805,250.6586,250.6586,4812.0
2023-10-04 12:40:00,264.72,264.8,264.64,264.65,12701.0,250.6491,250.7249,250.5734,250.5829,12701.0
2023-10-04 12:45:00,264.73,265.06,264.67,264.91,19540.0,250.6586,250.9711,250.6018,250.829,19540.0
2023-10-04 12:50:00,264.95,265.01,264.66,264.66,10598.0,250.8669,250.9237,250.5923,250.5923,10598.0
2023-10-04 12:55:00,264.66,264.74,264.54,264.74,2244.0,250.5923,250.6681,250.4787,250.6681,2244.0
2023-10-04 13:00:00,264.76,264.9,264.67,264.72,10624.0,250.687,250.8196,250.6018,250.6491,10624.0
2023-10-04 13:05:00,264.66,264.7,264.08,264.08,10394.0,250.5923,250.6302,250.0432,250.0432,10394.0
2023-10-04 13:10:00,264.08,264.21,263.64,264.21,12449.0,250.0432,250.1663,249.6265,250.1663,12449.0
2023-10-04 13:15:00,264.27,264.51,263.75,263.82,34796.0,250.2231,250.4503,249.7307,249.797,34796.0
2023-10-04 13:20:00,263.88,263.92,263.81,263.9,2254.0,249.8538,249.8917,249.7875,249.8727,2254.0
2023-10-04 13:25:00,263.76,263.77,263.5,263.63,5742.0,249.7402,249.7496,249.494,249.6171,5742.0
2023-10-04 13:30:00,263.65,263.77,263.29,263.59,17619.0,249.636,249.7496,249.2952,249.5792,17619.0
2023-10-04 13:35:00,263.59,263.71,263.44,263.71,6219.0,249.5792,249.6928,249.4372,249.6928,6219.0
2023-10-04 13:40:00,263.67,263.95,263.53,263.78,13261.0,249.655,249.9201,249.5224,249.7591,13261.0
2023-10-04 13:45:00,263.75,264.09,263.71,264.09,15131.0,249.7307,250.0526,249.6928,250.0526,15131.0
2023-10-04 13:50:00,264.05,264.18,263.94,264.13,17791.0,250.0148,250.1378,249.9106,250.0905,17791.0
2023-10-04 13:55:00,264.03,264.55,263.92,264.3,21141.0,249.9958,250.4882,249.8917,250.2515,21141.0
2023-10-04 14:00:00,264.22,264.57,264.08,264.57,17141.0,250.1757,250.5071,250.0432,250.5071,17141.0
2023-10-04 14:05:00,264.58,264.65,264.34,264.44,13832.0,250.5166,250.5829,250.2893,250.384,13832.0
2023-10-04 14:10:00,264.51,264.93,264.43,264.9,28155.0,250.4503,250.848,250.3746,250.8196,28155.0
2023-10-04 14:15:00,264.93,265.1,264.81,264.9,18080.0,250.848,251.0089,250.7344,250.8196,18080.0
2023-10-04 14:20:00,264.89,264.94,264.59,264.67,11594.0,250.8101,250.8574,250.5261,250.6018,11594.0
2023-10-04 14:25:00,264.76,264.94,264.65,264.74,12079.0,250.687,250.8574,250.5829,250.6681,12079.0
2023-10-04 14:30:00,264.8,264.99,264.66,264.72,11835.0,250.7249,250.9048,250.5923,250.6491,11835.0
2023-10-04 14:35:00,264.71,265.02,264.67,265.02,16353.0,250.6397,250.9332,250.6018,250.9332,16353.0
2023-10-04 14:40:00,265.0,265.2,264.98,265.07,12497.0,250.9143,251.1036,250.8953,250.9805,12497.0
2023-10-04 14:45:00,265.07,265.2,264.97,265.01,7815.0,250.9805,251.1036,250.8859,250.9237,7815.0
2023-10-04 14:50:00,265.04,265.15,264.89,265.1,7279.0,250.9521,251.0563,250.8101,251.0089,7279.0
2023-10-04 14:55:00,265.06,265.21,265.05,265.17,10928.0,250.9711,251.1131,250.9616,251.0752,10928.0
2023-10-04 15:00:00,265.14,265.42,265.14,265.42,13406.0,251.0468,251.3119,251.0468,251.3119,13406.0
2023-10-04 15:05:00,265.36,265.59,265.33,265.59,8716.0,251.2551,251.4729,251.2267,251.4729,8716.0
2023-10-04 15:10:00,265.52,265.79,265.52,265.74,9630.0,251.4066,251.6623,251.4066,251.6149,9630.0
2023-10-04 15:15:00,265.67,266.14,265.66,265.91,9168.0,251.5486,251.9937,251.5392,251.7759,9168.0
2023-10-04 15:20:00,265.91,265.93,265.69,265.71,8503.0,251.7759,251.7948,251.5676,251.5865,8503.0
2023-10-04 15:25:00,265.66,265.73,265.55,265.63,11108.0,251.5392,251.6055,251.435,251.5108,11108.0
2023-10-04 15:30:00,265.63,265.93,265.48,265.69,16124.0,251.5108,251.7948,251.3687,251.5676,16124.0
2023-10-04 15:35:00,265.72,265.77,265.35,265.36,27636.0,251.596,251.6433,251.2457,251.2551,27636.0
2023-10-04 15:40:00,265.35,265.61,265.34,265.36,13206.0,251.2457,251.4918,251.2362,251.2551,13206.0
2023-10-04 15:45:00,265.26,265.79,265.21,265.59,16047.0,251.1604,251.6623,251.1131,251.4729,16047.0
2023-10-04 15:50:00,265.54,265.91,265.28,265.82,34996.0,251.4256,251.7759,251.1794,251.6907,34996.0
2023-10-04 15:55:00,265.86,266.02,265.32,265.43,135644.0,251.7285,251.88,251.2173,251.3214,135644.0
2023-10-05 09:30:00,266.19,267.39,265.82,267.29,32016.0,252.041,253.1772,251.6907,253.0825,32016.0
2023-10-05 09:35:00,267.02,267.92,266.96,267.07,10481.0,252.8269,253.6791,252.7701,252.8742,10481.0
2023-10-05 09:40:00,267.15,267.35,266.91,267.2,8419.0,252.95,253.1393,252.7227,252.9973,8419.0
2023-10-05 09:45:00,267.28,267.84,267.28,267.48,19133.0,253.0731,253.6033,253.0731,253.2624,19133.0
2023-10-05 09:50:00,267.6,267.86,267.31,267.31,9527.0,253.3761,253.6222,253.1015,253.1015,9527.0
2023-10-05 09:55:00,267.16,267.16,266.37,266.46,6398.0,252.9594,252.9594,252.2114,252.2967,6398.0
2023-10-05 10:00:00,266.46,266.92,266.43,266.85,17734.0,252.2967,252.7322,252.2683,252.6659,17734.0
2023-10-05 10:05:00,266.84,266.85,265.11,265.5,15431.0,252.6565,252.6659,251.0184,251.3877,15431.0
2023-10-05 10:10:00,265.51,265.98,265.37,265.98,8431.0,251.3972,251.8422,251.2646,251.8422,8431.0
2023-10-05 10:15:00,265.91,266.18,265.66,265.85,26002.0,251.7759,252.0315,251.5392,251.7191,26002.0
2023-10-05 10:20:00,265.85,265.85,265.03,265.17,8464.0,251.7191,251.7191,250.9427,251.0752,8464.0
2023-10-05 10:25:00,265.12,265.83,265.12,265.55,10319.0,251.0279,251.7001,251.0279,251.435,10319.0
2023-10-05 10:30:00,265.5,265.72,265.43,265.48,6394.0,251.3877,251.596,251.3214,251.3687,6394.0
2023-10-05 10:35:00,265.29,265.39,264.53,264.53,7254.0,251.1888,251.2835,250.4692,250.4692,7254.0
2023-10-05 10:40:00,264.52,264.94,264.41,264.93,14874.0,250.4598,250.8574,250.3556,250.848,14874.0
2023-10-05 10:45:00,264.88,264.89,264.54,264.88,5043.0,250.8006,250.8101,250.4787,250.8006,5043.0
2023-10-05 10:50:00,264.67,264.91,264.67,264.81,7623.0,250.6018,250.829,250.6018,250.7344,7623.0
2023-10-05 10:55:00,264.87,265.15,264.79,264.95,6261.0,250.7912,251.0563,250.7154,250.8669,6261.0
2023-10-05 11:00:00,264.89,264.95,264.62,264.7,3462.0,250.8101,250.8669,250.5545,250.6302,3462.0
2023-10-05 11:05:00,264.58,264.81,264.52,264.52,5650.0,250.5166,250.7344,250.4598,250.4598,5650.0
2023-10-05 11:10:00,264.65,265.07,264.63,265.03,8899.0,250.5829,250.9805,250.5639,250.9427,8899.0
2023-10-05 11:15:00,264.9,265.42,264.78,264.78,12441.0,250.8196,251.3119,250.706,250.706,12441.0
2023-10-05 11:20:00,264.81,265.36,264.7,265.23,4095.0,250.7344,251.2551,250.6302,251.132,4095.0
2023-10-05 11:25:00,265.23,265.23,264.96,265.07,10264.0,251.132,251.132,250.8764,250.9805,10264.0
2023-10-05 11:30:00,264.92,264.93,264.74,264.9,15933.0,250.8385,250.848,250.6681,250.8196,15933.0
2023-10-05 11:35:00,264.96,265.01,264.75,264.86,5563.0,250.8764,250.9237,250.6775,250.7817,5563.0
2023-10-05 11:40:00,264.85,264.99,264.39,264.45,15471.0,250.7722,250.9048,250.3367,250.3935,15471.0
2023-10-05 11:45:00,264.21,264.66,264.21,264.54,5411.0,250.1663,250.5923,250.1663,250.4787,5411.0
2023-10-05 11:50:00,264.6,264.97,264.56,264.86,7206.0,250.5355,250.8859,250.4976,250.7817,7206.0
2023-10-05 11:55:00,264.79,264.79,264.14,264.14,5740.0,250.7154,250.7154,250.1,250.1,5740.0
2023-10-05 12:00:00,264.19,264.27,263.98,264.12,11026.0,250.1473,250.2231,249.9485,250.081,11026.0
2023-10-05 12:05:00,264.22,264.57,264.03,264.57,16603.0,250.1757,250.5071,249.9958,250.5071,16603.0
2023-10-05 12:10:00,264.6,264.88,264.6,264.78,13224.0,250.5355,250.8006,250.5355,250.706,13224.0
2023-10-05 12:15:00,264.84,264.98,264.71,264.89,15249.0,250.7628,250.8953,250.6397,250.8101,15249.0
2023-10-05 12:20:00,264.89,265.18,264.83,264.86,18146.0,250.8101,251.0847,250.7533,250.7817,18146.0
2023-10-05 12:25:00,264.93,265.02,264.76,264.76,4379.0,250.848,250.9332,250.687,250.687,4379.0
2023-10-05 12:30:00,264.75,264.78,264.38,264.53,6489.0,250.6775,250.706,250.3272,250.4692,6489.0
2023-10-05 12:35:00,264.5,264.62,264.45,264.62,3189.0,250.4408,250.5545,250.3935,250.5545,3189.0
2023-10-05 12:40:00,264.54,264.57,264.34,264.56,2900.0,250.4787,250.5071,250.2893,250.4976,2900.0
2023-10-05 12:45:00,264.67,264.69,264.36,264.37,3091.0,250.6018,250.6207,250.3083,250.3177,3091.0
2023-10-05 12:50:00,264.51,264.71,264.45,264.66,4532.0,250.4503,250.6397,250.3935,250.5923,4532.0
2023-10-05 12:55:00,264.7,265.27,264.7,265.02,33218.0,250.6302,251.1699,250.6302,250.9332,33218.0
2023-10-05 13:00:00,265.0,265.05,264.59,264.59,4408.0,250.9143,250.9616,250.5261,250.5261,4408.0
2023-10-05 13:05:00,264.59,264.73,264.43,264.43,3888.0,250.5261,250.6586,250.3746,250.3746,3888.0
2023-10-05 13:10:00,264.42,264.72,264.35,264.72,2936.0,250.3651,250.6491,250.2988,250.6491,2936.0
2023-10-05 13:15:00,264.75,264.76,264.55,264.62,3842.0,250.6775,250.687,250.4882,250.5545,3842.0
2023-10-05 13:20:00,264.55,264.74,264.53,264.65,4653.0,250.4882,250.6681,250.4692,250.5829,4653.0
2023-10-05 13:25:00,264.63,264.8,264.55,264.8,4014.0,250.5639,250.7249,250.4882,250.7249,4014.0
2023-10-05 13:30:00,264.8,265.22,264.68,265.2,7861.0,250.7249,251.1226,250.6113,251.1036,7861.0
2023-10-05 13:35:00,265.28,265.41,265.24,265.24,6249.0,251.1794,251.3025,251.1415,251.1415,6249.0
2023-10-05 13:40:00,265.22,265.39,265.04,265.14,13564.0,251.1226,251.2835,250.9521,251.0468,13564.0
2023-10-05 13:45:00,265.16,265.21,265.02,265.05,6483.0,251.0658,251.1131,250.9332,250.9616,6483.0
2023-10-05 13:50:00,265.05,265.31,265.04,265.14,6947.0,250.9616,251.2078,250.9521,251.0468,6947.0
2023-10-05 13:55:00,265.18,265.19,265.04,265.16,4699.0,251.0847,251.0942,250.9521,251.0658,4699.0
2023-10-05 14:00:00,265.16,265.42,265.11,265.14,9087.0,251.0658,251.3119,251.0184,251.0468,9087.0
2023-10-05 14:05:00,265.04,265.04,264.85,264.93,2931.0,250.9521,250.9521,250.7722,250.848,2931.0
2023-10-05 14:10:00,264.93,264.97,264.84,264.91,4296.0,250.848,250.8859,250.7628,250.829,4296.0
2023-10-05 14:15:00,264.96,265.14,264.91,265.0,10402.0,250.8764,251.0468,250.829,250.9143,10402.0
2023-10-05 14:20:00,265.0,265.23,264.93,265.04,9513.0,250.9143,251.132,250.848,250.9521,9513.0
2023-10-05 14:25:00,265.09,265.23,265.05,265.22,5214.0,250.9995,251.132,250.9616,251.1226,5214.0
2023-10-05 14:30:00,265.21,265.4,265.07,265.11,12233.0,251.1131,251.293,250.9805,251.0184,12233.0
2023-10-05 14:35:00,265.12,265.14,264.45,264.72,69255.0,251.0279,251.0468,250.3935,250.6491,69255.0
2023-10-05 14:40:00,264.77,264.8,262.54,263.71,97797.0,250.6965,250.7249,248.585,249.6928,97797.0
2023-10-05 14:45:00,263.83,264.5,263.21,263.34,39784.0,249.8065,250.4408,249.2194,249.3425,39784.0
2023-10-05 14:50:00,263.24,264.74,263.24,264.69,28553.0,249.2478,250.6681,249.2478,250.6207,28553.0
2023-10-05 14:55:00,264.69,265.05,264.56,264.88,13724.0,250.6207,250.9616,250.4976,250.8006,13724.0
2023-10-05 15:00:00,264.88,265.0,264.5,264.57,15732.0,250.8006,250.9143,250.4408,250.5071,15732.0
2023-10-05 15:05:00,264.61,264.64,264.46,264.52,8432.0,250.545,250.5734,250.403,250.4598,8432.0
2023-10-05 15:10:00,264.48,264.54,264.14,264.35,15051.0,250.4219,250.4787,250.1,250.2988,15051.0
2023-10-05 15:15:00,264.35,264.49,264.23,264.46,8451.0,250.2988,250.4314,250.1852,250.403,8451.0
2023-10-05 15:20:00,264.4,264.47,264.05,264.22,8912.0,250.3462,250.4124,250.0148,250.1757,8912.0
2023-10-05 15:25:00,264.24,264.49,264.19,264.44,7510.0,250.1947,250.4314,250.1473,250.384,7510.0
2023-10-05 15:30:00,264.41,264.48,264.28,264.38,10853.0,250.3556,250.4219,250.2325,250.3272,10853.0
2023-10-05 15:35:00,264.36,264.56,264.31,264.56,15626.0,250.3083,250.4976,250.2609,250.4976,15626.0
2023-10-05 15:40:00,264.5,264.55,264.33,264.49,17581.0,250.4408,250.4882,250.2799,250.4314,17581.0
2023-10-05 15:45:00,264.49,264.9,264.48,264.75,23103.0,250.4314,250.8196,250.4219,250.6775,23103.0
2023-10-05 15:50:00,264.84,265.44,264.77,265.1,74849.0,250.7628,251.3309,250.6965,251.0089,74849.0
2023-10-05 15:55:00,265.07,265.29,264.96,265.06,123295.0,250.9805,251.1888,250.8764,250.9711,123295.0
2023-10-06 09:30:00,263.15,264.29,262.51,262.86,41562.0,249.1626,250.242,248.5566,248.888,41562.0
2023-10-06 09:35:00,262.8,263.14,262.23,262.78,21837.0,248.8312,249.1531,248.2915,248.8123,21837.0
2023-10-06 09:40:00,262.5,263.56,262.29,263.53,17609.0,248.5471,249.5508,248.3483,249.5224,17609.0
2023-10-06 09:45:00,263.54,264.68,263.39,264.39,18718.0,249.5319,250.6113,249.3898,250.3367,18718.0
2023-10-06 09:50:00,264.38,265.65,264.24,265.62,12246.0,250.3272,251.5297,250.1947,251.5013,12246.0
2023-10-06 09:55:00,265.53,265.88,265.27,265.72,8963.0,251.4161,251.7475,251.1699,251.596,8963.0
2023-10-06 10:00:00,265.8,266.28,265.21,265.59,20292.0,251.6717,252.1262,251.1131,251.4729,20292.0
2023-10-06 10:05:00,265.55,265.65,265.27,265.43,8176.0,251.435,251.5297,251.1699,251.3214,8176.0
2023-10-06 10:10:00,265.3,265.89,265.18,265.74,8093.0,251.1983,251.757,251.0847,251.6149,8093.0
2023-10-06 10:15:00,265.67,265.67,265.24,265.34,7606.0,251.5486,251.5486,251.1415,251.2362,7606.0
2023-10-06 10:20:00,265.24,265.54,264.94,265.54,7272.0,251.1415,251.4256,250.8574,251.4256,7272.0
2023-10-06 10:25:00,265.58,265.82,265.46,265.81,3370.0,251.4634,251.6907,251.3498,251.6812,3370.0
2023-10-06 10:30:00,265.96,266.06,265.86,265.99,16495.0,251.8232,251.9179,251.7285,251.8516,16495.0
2023-10-06 10:35:00,265.99,266.41,265.77,266.41,21844.0,251.8516,252.2493,251.6433,252.2493,21844.0
2023-10-06 10:40:00,266.39,266.54,266.13,266.24,11653.0,252.2304,252.3724,251.9842,252.0883,11653.0
2023-10-06 10:45:00,266.32,266.83,266.16,266.48,33189.0,252.1641,252.647,252.0126,252.3156,33189.0
2023-10-06 10:50:00,266.57,266.57,265.85,265.86,6320.0,252.4008,252.4008,251.7191,251.7285,6320.0
2023-10-06 10:55:00,265.86,265.95,265.4,265.82,18583.0,251.7285,251.8138,251.293,251.6907,18583.0
2023-10-06 11:00:00,265.77,266.02,265.6,266.0,25610.0,251.6433,251.88,251.4824,251.8611,25610.0
2023-10-06 11:05:00,266.02,266.24,265.82,266.2,33975.0,251.88,252.0883,251.6907,252.0505,33975.0
2023-10-06 11:10:00,266.21,266.55,265.84,265.87,11112.0,252.0599,252.3819,251.7096,251.738,11112.0
2023-10-06 11:15:00,265.88,266.19,265.68,265.98,37401.0,251.7475,252.041,251.5581,251.8422,37401.0
2023-10-06 11:20:00,266.07,266.25,266.07,266.09,14175.0,251.9274,252.0978,251.9274,251.9463,14175.0
2023-10-06 11:25:00,266.14,266.85,266.1,266.5,27042.0,251.9937,252.6659,251.9558,252.3345,27042.0
2023-10-06 11:30:00,266.6,267.11,266.57,267.01,21343.0,252.4292,252.9121,252.4008,252.8174,21343.0
2023-10-06 11:35:00,267.05,267.6,266.87,267.5,24890.0,252.8553,253.3761,252.6849,253.2814,24890.0
2023-10-06 11:40:00,267.48,267.83,267.32,267.72,20429.0,253.2624,253.5938,253.1109,253.4897,20429.0
2023-10-06 11:45:00,267.72,268.16,267.57,268.16,13792.0,253.4897,253.9063,253.3477,253.9063,13792.0
2023-10-06 11:50:00,268.13,268.14,267.71,268.01,21051.0,253.8779,253.8874,253.4802,253.7643,21051.0
2023-10-06 11:55:00,268.0,268.07,267.82,268.05,15472.0,253.7548,253.8211,253.5844,253.8021,15472.0
2023-10-06 12:00:00,268.05,268.05,267.66,267.68,12652.0,253.8021,253.8021,253.4329,253.4518,12652.0
2023-10-06 12:05:00,267.7,267.7,267.42,267.51,4728.0,253.4707,253.4707,253.2056,253.2908,4728.0
2023-10-06 12:10:00,267.5,267.54,267.05,267.11,17457.0,253.2814,253.3192,252.8553,252.9121,17457.0
2023-10-06 12:15:00,267.18,267.73,267.17,267.66,15643.0,252.9784,253.4992,252.9689,253.4329,15643.0
2023-10-06 12:20:00,267.61,267.65,267.28,267.4,12372.0,253.3855,253.4234,253.0731,253.1867,12372.0
2023-10-06 12:25:00,267.47,267.78,267.32,267.75,15669.0,253.253,253.5465,253.1109,253.5181,15669.0
2023-10-06 12:30:00,267.86,267.99,267.65,267.71,10354.0,253.6222,253.7453,253.4234,253.4802,10354.0
2023-10-06 12:35:00,267.71,267.92,267.56,267.57,7043.0,253.4802,253.6791,253.3382,253.3477,7043.0
2023-10-06 12:40:00,267.57,267.74,267.39,267.66,18203.0,253.3477,253.5086,253.1772,253.4329,18203.0
2023-10-06 12:45:00,267.7,267.81,267.53,267.53,5764.0,253.4707,253.5749,253.3098,253.3098,5764.0
2023-10-06 12:50:00,267.63,267.63,267.27,267.46,3482.0,253.4045,253.4045,253.0636,253.2435,3482.0
2023-10-06 12:55:00,267.34,267.44,267.07,267.36,9763.0,253.1299,253.2246,252.8742,253.1488,9763.0
2023-10-06 13:00:00,267.38,267.82,267.38,267.81,9787.0,253.1678,253.5844,253.1678,253.5749,9787.0
2023-10-06 13:05:00,267.81,267.86,267.66,267.8,8030.0,253.5749,253.6222,253.4329,253.5654,8030.0
2023-10-06 13:10:00,267.66,268.04,267.46,267.98,12061.0,253.4329,253.7927,253.2435,253.7359,12061.0
2023-10-06 13:15:00,267.95,268.25,267.88,268.06,11443.0,253.7075,253.9915,253.6412,253.8116,11443.0
2023-10-06 13:20:00,268.1,268.5,268.1,268.3,13032.0,253.8495,254.2282,253.8495,254.0389,13032.0
2023-10-06 13:25:00,268.33,268.45,268.24,268.39,3718.0,254.0673,254.1809,253.982,254.1241,3718.0
2023-10-06 13:30:00,268.35,268.55,268.28,268.43,12762.0,254.0862,254.2756,254.0199,254.1619,12762.0
2023-10-06 13:35:00,268.4,268.4,267.86,267.86,4914.0,254.1335,254.1335,253.6222,253.6222,4914.0
2023-10-06 13:40:00,267.94,268.02,267.9,267.94,3037.0,253.698,253.7737,253.6601,253.698,3037.0
2023-10-06 13:45:00,267.91,267.94,267.79,267.89,2252.0,253.6696,253.698,253.556,253.6506,2252.0
2023-10-06 13:50:00,267.84,268.03,267.65,267.65,5567.0,253.6033,253.7832,253.4234,253.4234,5567.0
2023-10-06 13:55:00,267.69,267.82,267.62,267.74,7628.0,253.4613,253.5844,253.395,253.5086,7628.0
2023-10-06 14:00:00,267.64,267.75,267.43,267.5,12038.0,253.4139,253.5181,253.2151,253.2814,12038.0
2023-10-06 14:05:00,267.39,267.6,267.28,267.59,8017.0,253.1772,253.3761,253.0731,253.3666,8017.0
2023-10-06 14:10:00,267.63,267.69,267.49,267.49,2550.0,253.4045,253.4613,253.2719,253.2719,2550.0
2023-10-06 14:15:00,267.56,267.78,267.47,267.76,7781.0,253.3382,253.5465,253.253,253.5276,7781.0
2023-10-06 14:20:00,267.82,267.92,267.69,267.84,13938.0,253.5844,253.6791,253.4613,253.6033,13938.0
2023-10-06 14:25:00,267.81,267.95,267.81,267.95,3014.0,253.5749,253.7075,253.5749,253.7075,3014.0
2023-10-06 14:30:00,267.82,267.97,267.82,267.97,9331.0,253.5844,253.7264,253.5844,253.7264,9331.0
2023-10-06 14:35:00,267.97,268.44,267.97,268.44,11786.0,253.7264,254.1714,253.7264,254.1714,11786.0
2023-10-06 14:40:00,268.43,268.53,268.34,268.38,4556.0,254.1619,254.2566,254.0767,254.1146,4556.0
2023-10-06 14:45:00,268.41,268.6,268.41,268.42,8102.0,254.143,254.3229,254.143,254.1525,8102.0
2023-10-06 14:50:00,268.41,268.46,268.25,268.33,3678.0,254.143,254.1903,253.9915,254.0673,3678.0
2023-10-06 14:55:00,268.27,268.44,268.23,268.33,15115.0,254.0104,254.1714,253.9726,254.0673,15115.0
2023-10-06 15:00:00,268.31,268.31,268.03,268.11,2412.0,254.0483,254.0483,253.7832,253.859,2412.0
2023-10-06 15:05:00,268.11,268.53,268.11,268.44,9243.0,253.859,254.2566,253.859,254.1714,9243.0
2023-10-06 15:10:00,268.44,268.47,268.16,268.38,5793.0,254.1714,254.1998,253.9063,254.1146,5793.0
2023-10-06 15:15:00,268.36,268.37,268.03,268.08,9051.0,254.0957,254.1051,253.7832,253.8305,9051.0
2023-10-06 15:20:00,268.08,268.42,268.08,268.35,8218.0,253.8305,254.1525,253.8305,254.0862,8218.0
2023-10-06 15:25:00,268.32,268.42,268.25,268.4,5685.0,254.0578,254.1525,253.9915,254.1335,5685.0
2023-10-06 15:30:00,268.39,268.45,268.12,268.17,9585.0,254.1241,254.1809,253.8684,253.9158,9585.0
2023-10-06 15:35:00,268.17,268.5,268.16,268.44,24861.0,253.9158,254.2282,253.9063,254.1714,24861.0
2023-10-06 15:40:00,268.47,268.48,268.24,268.3,16395.0,254.1998,254.2093,253.982,254.0389,16395.0
2023-10-06 15:45:00,268.31,268.36,268.08,268.13,20061.0,254.0483,254.0957,253.8305,253.8779,20061.0
2023-10-06 15:50:00,268.08,268.13,267.83,267.85,29833.0,253.8305,253.8779,253.5938,253.6128,29833.0
2023-10-06 15:55:00,267.79,267.82,267.45,267.5,94173.0,253.556,253.5844,253.234,253.2814,94173.0
2023-10-09 09:30:00,271.04,271.18,269.16,270.98,82542.0,256.6332,256.7658,254.8531,256.5764,82542.0
2023-10-09 09:35:00,270.82,271.4,270.79,271.4,34957.0,256.4249,256.9741,256.3965,256.9741,34957.0
2023-10-09 09:40:00,271.44,272.12,271.38,271.9,30839.0,257.012,257.6558,256.9551,257.4475,30839.0
2023-10-09 09:45:00,271.92,272.07,271.16,271.91,10364.0,257.4664,257.6085,256.7468,257.457,10364.0
2023-10-09 09:50:00,271.97,272.6,271.38,271.43,27622.0,257.5138,258.1103,256.9551,257.0025,27622.0
2023-10-09 09:55:00,271.5,272.17,271.31,271.38,20604.0,257.0688,257.7031,256.8889,256.9551,20604.0
2023-10-09 10:00:00,271.34,272.3,271.28,271.7,31105.0,256.9173,257.8262,256.8605,257.2581,31105.0
2023-10-09 10:05:00,271.59,271.59,270.79,270.94,22051.0,257.154,257.154,256.3965,256.5385,22051.0
2023-10-09 10:10:00,270.85,271.11,270.27,270.31,21425.0,256.4533,256.6995,255.9041,255.942,21425.0
2023-10-09 10:15:00,270.28,270.55,269.86,270.0,9090.0,255.9136,256.1693,255.5159,255.6485,9090.0
2023-10-09 10:20:00,270.06,270.1,269.61,269.71,4888.0,255.7053,255.7432,255.2792,255.3739,4888.0
2023-10-09 10:25:00,269.71,269.83,269.49,269.59,7380.0,255.3739,255.4875,255.1656,255.2603,7380.0
2023-10-09 10:30:00,269.63,269.76,269.43,269.54,8309.0,255.2982,255.4212,255.1088,255.2129,8309.0
2023-10-09 10:35:00,269.46,269.67,269.23,269.28,8537.0,255.1372,255.336,254.9194,254.9668,8537.0
2023-10-09 10:40:00,269.34,269.81,269.09,269.74,15645.0,255.0236,255.4686,254.7869,255.4023,15645.0
2023-10-09 10:45:00,269.76,269.84,269.27,269.37,13928.0,255.4212,255.497,254.9573,255.052,13928.0
2023-10-09 10:50:00,269.25,269.42,268.58,268.58,11600.0,254.9384,255.0993,254.304,254.304,11600.0
2023-10-09 10:55:00,268.65,268.97,268.64,268.74,9562.0,254.3702,254.6732,254.3608,254.4555,9562.0
2023-10-09 11:00:00,268.69,268.9,268.61,268.87,3248.0,254.4081,254.607,254.3324,254.5786,3248.0
2023-10-09 11:05:00,268.85,269.25,268.75,269.24,3875.0,254.5596,254.9384,254.4649,254.9289,3875.0
2023-10-09 11:10:00,269.26,270.01,269.24,269.96,24427.0,254.9478,255.658,254.9289,255.6106,24427.0
2023-10-09 11:15:00,269.98,270.27,269.95,270.16,5747.0,255.6296,255.9041,255.6011,255.8,5747.0
2023-10-09 11:20:00,270.23,270.78,270.21,270.6,9687.0,255.8663,256.387,255.8473,256.2166,9687.0
2023-10-09 11:25:00,270.61,270.92,270.55,270.91,6589.0,256.2261,256.5196,256.1693,256.5101,6589.0
2023-10-09 11:30:00,270.98,271.34,270.9,271.23,15753.0,256.5764,256.9173,256.5007,256.8131,15753.0
2023-10-09 11:35:00,271.16,271.27,270.88,271.06,13352.0,256.7468,256.851,256.4817,256.6521,13352.0
2023-10-09 11:40:00,271.08,271.13,270.79,270.85,16864.0,256.6711,256.7184,256.3965,256.4533,16864.0
2023-10-09 11:45:00,270.81,270.81,270.2,270.21,13380.0,256.4154,256.4154,255.8379,255.8473,13380.0
2023-10-09 11:50:00,270.24,270.65,270.24,270.59,13922.0,255.8757,256.2639,255.8757,256.2071,13922.0
2023-10-09 11:55:00,270.46,270.81,270.43,270.64,9245.0,256.084,256.4154,256.0556,256.2545,9245.0
2023-10-09 12:00:00,270.56,270.61,270.04,270.31,4527.0,256.1787,256.2261,255.6864,255.942,4527.0
2023-10-09 12:05:00,270.26,270.44,270.24,270.34,4827.0,255.8947,256.0651,255.8757,255.9704,4827.0
2023-10-09 12:10:00,270.28,270.55,270.1,270.18,9383.0,255.9136,256.1693,255.7432,255.8189,9383.0
2023-10-09 12:15:00,270.18,270.47,270.07,270.32,19717.0,255.8189,256.0935,255.7148,255.9515,19717.0
2023-10-09 12:20:00,270.32,270.37,270.19,270.25,16141.0,255.9515,255.9988,255.8284,255.8852,16141.0
2023-10-09 12:25:00,270.28,270.46,270.22,270.31,6363.0,255.9136,256.084,255.8568,255.942,6363.0
2023-10-09 12:30:00,270.35,270.43,270.1,270.11,4636.0,255.9799,256.0556,255.7432,255.7526,4636.0
2023-10-09 12:35:00,270.09,270.19,269.87,269.87,7918.0,255.7337,255.8284,255.5254,255.5254,7918.0
2023-10-09 12:40:00,269.88,269.88,269.47,269.49,9326.0,255.5349,255.5349,255.1467,255.1656,9326.0
2023-10-09 12:45:00,269.47,269.54,269.39,269.47,3180.0,255.1467,255.2129,255.0709,255.1467,3180.0
2023-10-09 12:50:00,269.47,269.54,269.43,269.47,2551.0,255.1467,255.2129,255.1088,255.1467,2551.0
2023-10-09 12:55:00,269.54,269.61,269.36,269.6,30642.0,255.2129,255.2792,255.0425,255.2698,30642.0
2023-10-09 13:00:00,269.59,269.7,269.37,269.37,4893.0,255.2603,255.3644,255.052,255.052,4893.0
2023-10-09 13:05:00,269.37,269.62,269.34,269.62,6740.0,255.052,255.2887,255.0236,255.2887,6740.0
2023-10-09 13:10:00,269.61,269.67,269.57,269.58,2695.0,255.2792,255.336,255.2413,255.2508,2695.0
2023-10-09 13:15:00,269.58,269.72,269.58,269.69,3097.0,255.2508,255.3834,255.2508,255.355,3097.0
2023-10-09 13:20:00,269.72,270.32,269.7,270.24,8560.0,255.3834,255.9515,255.3644,255.8757,8560.0
2023-10-09 13:25:00,270.31,270.44,270.31,270.44,2056.0,255.942,256.0651,255.942,256.0651,2056.0
2023-10-09 13:30:00,270.48,271.04,270.46,271.01,17170.0,256.103,256.6332,256.084,256.6048,17170.0
2023-10-09 13:35:00,270.97,271.15,270.82,271.08,4412.0,256.5669,256.7374,256.4249,256.6711,4412.0
2023-10-09 13:40:00,271.12,271.49,270.94,271.32,23069.0,256.709,257.0593,256.5385,256.8983,23069.0
2023-10-09 13:45:00,271.41,271.49,271.22,271.39,3316.0,256.9835,257.0593,256.8036,256.9646,3316.0
2023-10-09 13:50:00,271.42,272.06,271.39,271.91,22837.0,256.993,257.599,256.9646,257.457,22837.0
2023-10-09 13:55:00,271.9,272.2,271.87,272.02,18578.0,257.4475,257.7316,257.4191,257.5611,18578.0
2023-10-09 14:00:00,272.02,272.1,271.78,271.92,11938.0,257.5611,257.6369,257.3339,257.4664,11938.0
2023-10-09 14:05:00,271.92,272.17,271.76,272.05,25166.0,257.4664,257.7031,257.3149,257.5895,25166.0
2023-10-09 14:10:00,271.97,272.05,271.86,271.86,1733.0,257.5138,257.5895,257.4096,257.4096,1733.0
2023-10-09 14:15:00,271.81,272.07,271.81,272.0,24879.0,257.3623,257.6085,257.3623,257.5422,24879.0
2023-10-09 14:20:00,271.85,271.94,271.53,271.6,3460.0,257.4002,257.4854,257.0972,257.1634,3460.0
2023-10-09 14:25:00,271.61,271.74,271.49,271.74,1769.0,257.1729,257.296,257.0593,257.296,1769.0
2023-10-09 14:30:00,271.77,271.9,271.67,271.76,6675.0,257.3244,257.4475,257.2297,257.3149,6675.0
2023-10-09 14:35:00,271.78,272.02,271.75,271.97,24180.0,257.3339,257.5611,257.3055,257.5138,24180.0
2023-10-09 14:40:00,271.99,272.15,271.87,272.11,21828.0,257.5327,257.6842,257.4191,257.6463,21828.0
2023-10-09 14:45:00,272.04,272.04,271.71,271.74,4045.0,257.5801,257.5801,257.2676,257.296,4045.0
2023-10-09 14:50:00,271.77,271.8,271.59,271.59,12441.0,257.3244,257.3528,257.154,257.154,12441.0
2023-10-09 14:55:00,271.66,271.78,271.63,271.75,5464.0,257.2203,257.3339,257.1919,257.3055,5464.0
2023-10-09 15:00:00,271.78,271.78,271.45,271.48,6455.0,257.3339,257.3339,257.0214,257.0498,6455.0
2023-10-09 15:05:00,271.44,271.72,271.44,271.61,13994.0,257.012,257.2771,257.012,257.1729,13994.0
2023-10-09 15:10:00,271.63,271.73,271.61,271.67,9143.0,257.1919,257.2865,257.1729,257.2297,9143.0
2023-10-09 15:15:00,271.63,271.65,271.48,271.5,5150.0,257.1919,257.2108,257.0498,257.0688,5150.0
2023-10-09 15:20:00,271.45,271.51,271.28,271.38,5215.0,257.0214,257.0782,256.8605,256.9551,5215.0
2023-10-09 15:25:00,271.41,271.45,271.25,271.35,4514.0,256.9835,257.0214,256.832,256.9267,4514.0
2023-10-09 15:30:00,271.32,271.41,271.24,271.24,7404.0,256.8983,256.9835,256.8226,256.8226,7404.0
2023-10-09 15:35:00,271.25,271.55,271.23,271.38,10581.0,256.832,257.1161,256.8131,256.9551,10581.0
2023-10-09 15:40:00,271.38,271.48,271.28,271.32,10906.0,256.9551,257.0498,256.8605,256.8983,10906.0
2023-10-09 15:45:00,271.29,271.47,271.19,271.41,16237.0,256.8699,257.0404,256.7752,256.9835,16237.0
2023-10-09 15:50:00,271.48,271.82,271.43,271.7,30231.0,257.0498,257.3718,257.0025,257.2581,30231.0
2023-10-09 15:55:00,271.69,271.78,271.49,271.59,64905.0,257.2487,257.3339,257.0593,257.154,64905.0
2023-10-10 09:30:00,270.88,270.99,270.0,270.42,40772.0,256.4817,256.5859,255.6485,256.0462,40772.0
2023-10-10 09:35:00,270.49,270.6,269.29,269.29,8416.0,256.1124,256.2166,254.9762,254.9762,8416.0
2023-10-10 09:40:00,269.49,269.49,268.84,268.97,9460.0,255.1656,255.1656,254.5501,254.6732,9460.0
2023-10-10 09:45:00,268.94,269.1,268.64,268.78,7668.0,254.6448,254.7963,254.3608,254.4933,7668.0
2023-10-10 09:50:00,268.8,269.02,268.52,268.72,8556.0,254.5123,254.7206,254.2472,254.4365,8556.0
2023-10-10 09:55:00,268.66,268.79,268.24,268.24,15026.0,254.3797,254.5028,253.982,253.982,15026.0
2023-10-10 10:00:00,268.38,268.72,268.11,268.31,15639.0,254.1146,254.4365,253.859,254.0483,15639.0
2023-10-10 10:05:00,268.44,268.9,268.23,268.9,8591.0,254.1714,254.607,253.9726,254.607,8591.0
2023-10-10 10:10:00,269.05,269.97,269.04,269.74,10622.0,254.749,255.6201,254.7395,255.4023,10622.0
2023-10-10 10:15:00,269.74,269.74,269.55,269.65,5444.0,255.4023,255.4023,255.2224,255.3171,5444.0
2023-10-10 10:20:00,269.64,269.81,269.37,269.4,6317.0,255.3076,255.4686,255.052,255.0804,6317.0
2023-10-10 10:25:00,269.68,270.06,269.62,270.0,8000.0,255.3455,255.7053,255.2887,255.6485,8000.0
2023-10-10 10:30:00,270.08,270.18,269.86,270.13,11589.0,255.7242,255.8189,255.5159,255.7716,11589.0
2023-10-10 10:35:00,270.12,270.37,269.88,270.25,11231.0,255.7621,255.9988,255.5349,255.8852,11231.0
2023-10-10 10:40:00,270.22,270.32,270.07,270.17,6532.0,255.8568,255.9515,255.7148,255.8095,6532.0
2023-10-10 10:45:00,270.04,270.32,269.89,270.11,2597.0,255.6864,255.9515,255.5443,255.7526,2597.0
2023-10-10 10:50:00,270.22,270.5,270.21,270.32,2411.0,255.8568,256.1219,255.8473,255.9515,2411.0
2023-10-10 10:55:00,270.25,270.44,270.25,270.37,2400.0,255.8852,256.0651,255.8852,255.9988,2400.0
2023-10-10 11:00:00,270.37,270.46,270.36,270.43,2000.0,255.9988,256.084,255.9894,256.0556,2000.0
2023-10-10 11:05:00,270.41,270.88,270.4,270.82,9834.0,256.0367,256.4817,256.0272,256.4249,9834.0
2023-10-10 11:10:00,270.97,270.97,270.58,270.65,2711.0,256.5669,256.5669,256.1977,256.2639,2711.0
2023-10-10 11:15:00,270.72,271.08,270.72,271.01,3291.0,256.3302,256.6711,256.3302,256.6048,3291.0
2023-10-10 11:20:00,271.03,271.11,270.74,270.74,2255.0,256.6237,256.6995,256.3492,256.3492,2255.0
2023-10-10 11:25:00,270.74,271.02,270.63,270.8,12598.0,256.3492,256.6143,256.245,256.406,12598.0
2023-10-10 11:30:00,270.92,271.36,270.87,271.31,8031.0,256.5196,256.9362,256.4722,256.8889,8031.0
2023-10-10 11:35:00,271.31,271.58,271.19,271.49,10881.0,256.8889,257.1445,256.7752,257.0593,10881.0
2023-10-10 11:40:00,271.52,271.59,271.13,271.13,8319.0,257.0877,257.154,256.7184,256.7184,8319.0
2023-10-10 11:45:00,271.15,271.15,270.97,271.0,5935.0,256.7374,256.7374,256.5669,256.5953,5935.0
2023-10-10 11:50:00,271.0,271.21,270.98,270.98,9239.0,256.5953,256.7942,256.5764,256.5764,9239.0
2023-10-10 11:55:00,270.97,271.06,270.94,271.04,4773.0,256.5669,256.6521,256.5385,256.6332,4773.0
2023-10-10 12:00:00,271.1,271.37,271.01,271.32,2018.0,256.69,256.9457,256.6048,256.8983,2018.0
2023-10-10 12:05:00,271.32,271.58,271.25,271.57,7431.0,256.8983,257.1445,256.832,257.135,7431.0
2023-10-10 12:10:00,271.51,271.87,271.41,271.85,13861.0,257.0782,257.4191,256.9835,257.4002,13861.0
2023-10-10 12:15:00,271.84,271.85,271.65,271.65,10716.0,257.3907,257.4002,257.2108,257.2108,10716.0
2023-10-10 12:20:00,271.74,271.75,271.59,271.68,1764.0,257.296,257.3055,257.154,257.2392,1764.0
2023-10-10 12:25:00,271.69,272.0,271.64,272.0,10486.0,257.2487,257.5422,257.2013,257.5422,10486.0
2023-10-10 12:30:00,272.03,272.03,271.9,271.97,5822.0,257.5706,257.5706,257.4475,257.5138,5822.0
2023-10-10 12:35:00,271.88,271.9,271.74,271.82,5949.0,257.4286,257.4475,257.296,257.3718,5949.0
2023-10-10 12:40:00,271.8,271.84,271.55,271.65,4513.0,257.3528,257.3907,257.1161,257.2108,4513.0
2023-10-10 12:45:00,271.62,271.88,271.62,271.88,6225.0,257.1824,257.4286,257.1824,257.4286,6225.0
2023-10-10 12:50:00,271.86,272.06,271.85,272.03,5558.0,257.4096,257.599,257.4002,257.5706,5558.0
2023-10-10 12:55:00,272.04,272.09,271.93,272.0,4316.0,257.5801,257.6274,257.4759,257.5422,4316.0
2023-10-10 13:00:00,272.06,272.06,271.57,271.58,6189.0,257.599,257.599,257.135,257.1445,6189.0
2023-10-10 13:05:00,271.27,271.56,271.25,271.35,5620.0,256.851,257.1256,256.832,256.9267,5620.0
2023-10-10 13:10:00,271.48,271.6,271.33,271.37,3942.0,257.0498,257.1634,256.9078,256.9457,3942.0
2023-10-10 13:15:00,271.34,271.8,271.33,271.71,6299.0,256.9173,257.3528,256.9078,257.2676,6299.0
2023-10-10 13:20:00,271.68,271.84,271.64,271.7,8058.0,257.2392,257.3907,257.2013,257.2581,8058.0
2023-10-10 13:25:00,271.66,271.68,271.48,271.63,6100.0,257.2203,257.2392,257.0498,257.1919,6100.0
2023-10-10 13:30:00,271.5,271.54,271.1,271.14,5283.0,257.0688,257.1066,256.69,256.7279,5283.0
2023-10-10 13:35:00,271.13,271.13,270.88,271.0,5503.0,256.7184,256.7184,256.4817,256.5953,5503.0
2023-10-10 13:40:00,271.06,271.24,271.0,271.15,8161.0,256.6521,256.8226,256.5953,256.7374,8161.0
2023-10-10 13:45:00,270.98,271.12,270.97,271.08,1775.0,256.5764,256.709,256.5669,256.6711,1775.0
2023-10-10 13:50:00,271.07,271.13,270.87,271.09,1725.0,256.6616,256.7184,256.4722,256.6806,1725.0
2023-10-10 13:55:00,271.08,271.19,271.03,271.1,16423.0,256.6711,256.7752,256.6237,256.69,16423.0
2023-10-10 14:00:00,271.07,271.21,271.07,271.17,4362.0,256.6616,256.7942,256.6616,256.7563,4362.0
2023-10-10 14:05:00,271.12,271.12,270.65,270.66,5829.0,256.709,256.709,256.2639,256.2734,5829.0
2023-10-10 14:10:00,270.59,270.91,270.58,270.7,4307.0,256.2071,256.5101,256.1977,256.3113,4307.0
2023-10-10 14:15:00,270.64,271.02,270.63,271.02,4785.0,256.2545,256.6143,256.245,256.6143,4785.0
2023-10-10 14:20:00,271.1,271.11,270.84,270.91,3631.0,256.69,256.6995,256.4438,256.5101,3631.0
2023-10-10 14:25:00,270.8,271.31,270.7,271.14,4028.0,256.406,256.8889,256.3113,256.7279,4028.0
2023-10-10 14:30:00,271.15,271.21,271.08,271.11,3056.0,256.7374,256.7942,256.6711,256.6995,3056.0
2023-10-10 14:35:00,271.14,271.14,270.55,270.62,6457.0,256.7279,256.7279,256.1693,256.2355,6457.0
2023-10-10 14:40:00,270.6,270.77,270.57,270.76,5490.0,256.2166,256.3776,256.1882,256.3681,5490.0
2023-10-10 14:45:00,270.78,271.14,270.78,270.87,10275.0,256.387,256.7279,256.387,256.4722,10275.0
2023-10-10 14:50:00,270.84,270.84,270.31,270.37,9761.0,256.4438,256.4438,255.942,255.9988,9761.0
2023-10-10 14:55:00,270.34,270.57,270.34,270.53,5212.0,255.9704,256.1882,255.9704,256.1503,5212.0
2023-10-10 15:00:00,270.56,270.7,270.52,270.58,11995.0,256.1787,256.3113,256.1409,256.1977,11995.0
2023-10-10 15:05:00,270.55,270.89,270.5,270.88,8020.0,256.1693,256.4912,256.1219,256.4817,8020.0
2023-10-10 15:10:00,270.9,271.08,270.84,270.95,8284.0,256.5007,256.6711,256.4438,256.548,8284.0
2023-10-10 15:15:00,270.98,271.12,270.91,270.94,6118.0,256.5764,256.709,256.5101,256.5385,6118.0
2023-10-10 15:20:00,270.88,270.97,270.8,270.89,5091.0,256.4817,256.5669,256.406,256.4912,5091.0
2023-10-10 15:25:00,270.89,271.02,270.88,270.96,6115.0,256.4912,256.6143,256.4817,256.5575,6115.0
2023-10-10 15:30:00,270.98,271.1,270.93,270.96,6830.0,256.5764,256.69,256.5291,256.5575,6830.0
2023-10-10 15:35:00,271.01,271.2,270.86,271.11,12033.0,256.6048,256.7847,256.4628,256.6995,12033.0
2023-10-10 15:40:00,271.12,271.28,270.92,270.97,17100.0,256.709,256.8605,256.5196,256.5669,17100.0
2023-10-10 15:45:00,271.02,271.48,270.97,271.48,23538.0,256.6143,257.0498,256.5669,257.0498,23538.0
2023-10-10 15:50:00,271.43,271.51,271.0,271.2,35413.0,257.0025,257.0782,256.5953,256.7847,35413.0
2023-10-10 15:55:00,271.42,271.57,271.08,271.21,77230.0,256.993,257.135,256.6711,256.7942,77230.0
2023-10-11 09:30:00,275.04,276.6,274.15,276.31,145469.0,260.4206,261.8977,259.5779,261.6231,145469.0
2023-10-11 09:35:00,276.3,276.86,275.51,276.15,62513.0,261.6136,262.1439,260.8656,261.4716,62513.0
2023-10-11 09:40:00,276.15,276.22,275.0,275.32,25677.0,261.4716,261.5379,260.3827,260.6857,25677.0
2023-10-11 09:45:00,275.26,277.93,275.24,277.65,53059.0,260.6289,263.157,260.61,262.8919,53059.0
2023-10-11 09:50:00,277.63,278.7,276.7,276.87,51043.0,262.8729,263.8861,261.9924,262.1533,51043.0
2023-10-11 09:55:00,276.84,277.73,276.84,277.38,20243.0,262.1249,262.9676,262.1249,262.6362,20243.0
2023-10-11 10:00:00,277.36,278.02,277.08,277.42,51668.0,262.6173,263.2422,262.3522,262.6741,51668.0
2023-10-11 10:05:00,277.31,277.8,277.26,277.8,22550.0,262.5699,263.0339,262.5226,263.0339,22550.0
2023-10-11 10:10:00,277.8,277.91,277.31,277.31,34173.0,263.0339,263.138,262.5699,262.5699,34173.0
2023-10-11 10:15:00,277.31,278.1,277.3,278.03,32448.0,262.5699,263.3179,262.5605,263.2517,32448.0
2023-10-11 10:20:00,278.07,278.55,277.45,277.65,37543.0,263.2895,263.744,262.7025,262.8919,37543.0
2023-10-11 10:25:00,277.63,278.89,277.63,278.8,27193.0,262.8729,264.066,262.8729,263.9807,27193.0
2023-10-11 10:30:00,278.88,279.5,278.76,279.38,40190.0,264.0565,264.6435,263.9429,264.5299,40190.0
2023-10-11 10:35:00,279.38,279.65,279.1,279.59,26728.0,264.5299,264.7856,264.2648,264.7287,26728.0
2023-10-11 10:40:00,279.58,279.89,279.36,279.89,30113.0,264.7193,265.0128,264.511,265.0128,30113.0
2023-10-11 10:45:00,279.78,279.96,279.55,279.81,29934.0,264.9086,265.0791,264.6909,264.9371,29934.0
2023-10-11 10:50:00,279.8,280.53,279.73,280.25,56180.0,264.9276,265.6188,264.8613,265.3537,56180.0
2023-10-11 10:55:00,280.33,280.34,279.24,279.46,30288.0,265.4294,265.4389,264.3974,264.6057,30288.0
2023-10-11 11:00:00,279.44,280.13,279.16,279.84,26658.0,264.5867,265.24,264.3216,264.9655,26658.0
2023-10-11 11:05:00,279.73,280.0,279.36,279.97,19194.0,264.8613,265.117,264.511,265.0885,19194.0
2023-10-11 11:10:00,279.92,280.25,279.18,279.18,16930.0,265.0412,265.3537,264.3405,264.3405,16930.0
2023-10-11 11:15:00,279.13,279.32,278.35,278.91,28375.0,264.2932,264.4731,263.5547,264.0849,28375.0
2023-10-11 11:20:00,278.7,278.7,278.26,278.29,8398.0,263.8861,263.8861,263.4694,263.4978,8398.0
2023-10-11 11:25:00,278.29,278.9,278.27,278.81,21402.0,263.4978,264.0754,263.4789,263.9902,21402.0
2023-10-11 11:30:00,278.84,279.31,278.84,279.1,11048.0,264.0186,264.4636,264.0186,264.2648,11048.0
2023-10-11 11:35:00,279.08,279.11,278.58,279.05,8097.0,264.2459,264.2743,263.7724,264.2175,8097.0
2023-10-11 11:40:00,279.06,279.36,278.92,279.28,29247.0,264.2269,264.511,264.0944,264.4352,29247.0
2023-10-11 11:45:00,279.34,280.22,279.31,280.01,51308.0,264.492,265.3253,264.4636,265.1264,51308.0
2023-10-11 11:50:00,279.98,280.84,279.98,280.79,37334.0,265.098,265.9123,265.098,265.865,37334.0
2023-10-11 11:55:00,280.78,281.08,280.58,280.63,67727.0,265.8555,266.1395,265.6661,265.7135,67727.0
2023-10-11 12:00:00,280.6,280.87,280.1,280.87,14247.0,265.6851,265.9407,265.2116,265.9407,14247.0
2023-10-11 12:05:00,280.9,281.3,280.56,281.28,21865.0,265.9691,266.3479,265.6472,266.3289,21865.0
2023-10-11 12:10:00,281.34,281.99,281.29,281.36,75565.0,266.3857,267.0012,266.3384,266.4047,75565.0
2023-10-11 12:15:00,281.38,281.9,281.32,281.88,42537.0,266.4236,266.916,266.3668,266.897,42537.0
2023-10-11 12:20:00,281.87,282.14,281.6,282.13,79146.0,266.8876,267.1432,266.6319,267.1337,79146.0
2023-10-11 12:25:00,282.13,282.25,281.4,282.17,42166.0,267.1337,267.2474,266.4425,267.1716,42166.0
2023-10-11 12:30:00,282.12,282.47,281.95,282.12,34548.0,267.1243,267.4557,266.9633,267.1243,34548.0
2023-10-11 12:35:00,282.14,282.27,281.93,282.09,33788.0,267.1432,267.2663,266.9444,267.0959,33788.0
2023-10-11 12:40:00,282.09,282.15,281.89,281.99,46082.0,267.0959,267.1527,266.9065,267.0012,46082.0
2023-10-11 12:45:00,281.95,282.91,281.92,282.84,37797.0,266.9633,267.8723,266.9349,267.806,37797.0
2023-10-11 12:50:00,282.81,282.81,282.55,282.72,28549.0,267.7776,267.7776,267.5314,267.6924,28549.0
2023-10-11 12:55:00,282.72,283.21,282.46,283.05,15565.0,267.6924,268.1563,267.4462,268.0048,15565.0
2023-10-11 13:00:00,283.05,283.77,282.95,283.3,43082.0,268.0048,268.6866,267.9102,268.2415,43082.0
2023-10-11 13:05:00,283.21,283.85,283.06,283.73,22961.0,268.1563,268.7623,268.0143,268.6487,22961.0
2023-10-11 13:10:00,283.78,284.19,283.65,283.88,32258.0,268.696,269.0842,268.5729,268.7907,32258.0
2023-10-11 13:15:00,283.87,284.34,283.1,283.16,65507.0,268.7812,269.2263,268.0522,268.109,65507.0
2023-10-11 13:20:00,283.27,283.27,282.32,282.47,26757.0,268.2131,268.2131,267.3136,267.4557,26757.0
2023-10-11 13:25:00,282.31,282.74,282.2,282.37,14773.0,267.3042,267.7113,267.2,267.361,14773.0
2023-10-11 13:30:00,282.31,282.31,281.68,281.79,12463.0,267.3042,267.3042,266.7077,266.8118,12463.0
2023-10-11 13:35:00,281.78,282.63,281.74,282.62,23352.0,266.8023,267.6072,266.7645,267.5977,23352.0
2023-10-11 13:40:00,282.5,282.8,282.5,282.69,17997.0,267.4841,267.7681,267.4841,267.664,17997.0
2023-10-11 13:45:00,282.65,282.72,281.99,281.99,13738.0,267.6261,267.6924,267.0012,267.0012,13738.0
2023-10-11 13:50:00,282.11,282.33,281.8,282.32,14905.0,267.1148,267.3231,266.8213,267.3136,14905.0
2023-10-11 13:55:00,282.32,282.52,282.32,282.46,7551.0,267.3136,267.503,267.3136,267.4462,7551.0
2023-10-11 14:00:00,282.46,282.64,281.54,281.79,26126.0,267.4462,267.6166,266.5751,266.8118,26126.0
2023-10-11 14:05:00,281.66,281.99,281.63,281.92,12319.0,266.6887,267.0012,266.6603,266.9349,12319.0
2023-10-11 14:10:00,281.97,282.57,281.91,282.49,22144.0,266.9822,267.5503,266.9254,267.4746,22144.0
2023-10-11 14:15:00,282.51,282.69,282.3,282.37,17160.0,267.4935,267.664,267.2947,267.361,17160.0
2023-10-11 14:20:00,282.3,282.37,282.03,282.03,9799.0,267.2947,267.361,267.0391,267.0391,9799.0
2023-10-11 14:25:00,282.01,282.19,281.93,282.08,15169.0,267.0201,267.1905,266.9444,267.0864,15169.0
2023-10-11 14:30:00,282.18,282.42,282.15,282.4,16304.0,267.1811,267.4083,267.1527,267.3894,16304.0
2023-10-11 14:35:00,282.35,282.69,282.3,282.65,18865.0,267.342,267.664,267.2947,267.6261,18865.0
2023-10-11 14:40:00,282.68,282.98,282.62,282.78,16401.0,267.6545,267.9386,267.5977,267.7492,16401.0
2023-10-11 14:45:00,282.77,283.24,282.77,283.07,15528.0,267.7397,268.1847,267.7397,268.0238,15528.0
2023-10-11 14:50:00,283.0,283.09,282.83,282.97,9141.0,267.9575,268.0427,267.7965,267.9291,9141.0
2023-10-11 14:55:00,282.89,282.94,282.56,282.73,5752.0,267.8533,267.9007,267.5409,267.7018,5752.0
2023-10-11 15:00:00,282.72,283.45,282.69,282.96,16426.0,267.6924,268.3836,267.664,267.9196,16426.0
2023-10-11 15:05:00,282.96,283.27,282.87,283.27,11974.0,267.9196,268.2131,267.8344,268.2131,11974.0
2023-10-11 15:10:00,283.29,283.41,283.0,283.09,10492.0,268.2321,268.3457,267.9575,268.0427,10492.0
2023-10-11 15:15:00,283.03,283.36,282.94,283.26,20021.0,267.9859,268.2984,267.9007,268.2037,20021.0
2023-10-11 15:20:00,283.29,283.41,283.16,283.33,12544.0,268.2321,268.3457,268.109,268.27,12544.0
2023-10-11 15:25:00,283.38,283.38,282.75,282.96,16239.0,268.3173,268.3173,267.7208,267.9196,16239.0
2023-10-11 15:30:00,282.97,283.34,282.92,283.1,15027.0,267.9291,268.2794,267.8817,268.0522,15027.0
2023-10-11 15:35:00,283.13,283.35,283.0,283.33,28282.0,268.0806,268.2889,267.9575,268.27,28282.0
2023-10-11 15:40:00,283.31,283.88,283.26,283.74,33106.0,268.251,268.7907,268.2037,268.6582,33106.0
2023-10-11 15:45:00,283.74,283.96,283.66,283.81,34804.0,268.6582,268.8665,268.5824,268.7244,34804.0
2023-10-11 15:50:00,283.78,283.87,283.39,283.48,62552.0,268.696,268.7812,268.3268,268.412,62552.0
2023-10-11 15:55:00,283.46,283.97,283.46,283.63,155035.0,268.393,268.8759,268.393,268.554,155035.0
2023-10-12 09:30:00,283.98,287.0,283.6,286.44,116176.0,268.8854,271.7449,268.5256,271.2146,116176.0
2023-10-12 09:35:00,286.51,286.55,285.21,285.61,35501.0,271.2809,271.3188,270.05,270.4288,35501.0
2023-10-12 09:40:00,285.74,286.7,285.74,286.49,39837.0,270.5519,271.4608,270.5519,271.262,39837.0
2023-10-12 09:45:00,286.59,287.85,286.48,286.64,48098.0,271.3567,272.5497,271.2525,271.404,48098.0
2023-10-12 09:50:00,286.71,286.87,285.0,285.1,36145.0,271.4703,271.6218,269.8512,269.9459,36145.0
2023-10-12 09:55:00,285.22,285.98,285.17,285.93,25659.0,270.0595,270.7791,270.0121,270.7318,25659.0
2023-10-12 10:00:00,285.75,286.14,285.23,285.83,21882.0,270.5613,270.9306,270.069,270.6371,21882.0
2023-10-12 10:05:00,285.71,285.79,284.74,285.0,22112.0,270.5234,270.5992,269.605,269.8512,22112.0
2023-10-12 10:10:00,285.0,285.6,284.85,285.48,19528.0,269.8512,270.4193,269.7092,270.3057,19528.0
2023-10-12 10:15:00,285.43,285.78,285.37,285.69,12847.0,270.2583,270.5897,270.2015,270.5045,12847.0
2023-10-12 10:20:00,285.76,285.77,285.24,285.26,7933.0,270.5708,270.5803,270.0784,270.0974,7933.0
2023-10-12 10:25:00,285.33,286.16,285.33,285.65,26814.0,270.1636,270.9495,270.1636,270.4666,26814.0
2023-10-12 10:30:00,285.63,285.81,285.22,285.44,15719.0,270.4477,270.6181,270.0595,270.2678,15719.0
2023-10-12 10:35:00,285.5,285.88,285.43,285.69,15293.0,270.3246,270.6844,270.2583,270.5045,15293.0
2023-10-12 10:40:00,285.7,285.84,285.27,285.34,24440.0,270.514,270.6465,270.1068,270.1731,24440.0
2023-10-12 10:45:00,285.32,285.7,285.29,285.64,9190.0,270.1542,270.514,270.1258,270.4572,9190.0
2023-10-12 10:50:00,285.56,286.33,285.56,286.29,28159.0,270.3814,271.1105,270.3814,271.0726,28159.0
2023-10-12 10:55:00,286.28,287.04,286.26,286.98,24933.0,271.0631,271.7828,271.0442,271.7259,24933.0
2023-10-12 11:00:00,286.93,286.93,286.56,286.93,15609.0,271.6786,271.6786,271.3283,271.6786,15609.0
2023-10-12 11:05:00,286.9,287.32,286.7,287.32,13416.0,271.6502,272.0479,271.4608,272.0479,13416.0
2023-10-12 11:10:00,287.26,287.77,287.26,287.49,23895.0,271.9911,272.4739,271.9911,272.2088,23895.0
2023-10-12 11:15:00,287.43,287.6,286.9,286.9,16405.0,272.152,272.313,271.6502,271.6502,16405.0
2023-10-12 11:20:00,286.93,287.28,286.71,286.71,21050.0,271.6786,272.01,271.4703,271.4703,21050.0
2023-10-12 11:25:00,286.69,286.78,286.38,286.43,15742.0,271.4514,271.5366,271.1578,271.2052,15742.0
2023-10-12 11:30:00,286.4,286.43,285.99,286.11,15488.0,271.1768,271.2052,270.7886,270.9022,15488.0
2023-10-12 11:35:00,286.16,286.24,286.0,286.16,9131.0,270.9495,271.0253,270.798,270.9495,9131.0
2023-10-12 11:40:00,286.12,286.2,285.76,285.81,12800.0,270.9117,270.9874,270.5708,270.6181,12800.0
2023-10-12 11:45:00,285.76,285.82,285.36,285.43,11844.0,270.5708,270.6276,270.1921,270.2583,11844.0
2023-10-12 11:50:00,285.41,286.13,285.4,286.13,18064.0,270.2394,270.9211,270.2299,270.9211,18064.0
2023-10-12 11:55:00,286.06,286.43,286.04,286.3,10880.0,270.8548,271.2052,270.8359,271.0821,10880.0
2023-10-12 12:00:00,286.36,286.47,285.97,286.1,12301.0,271.1389,271.243,270.7696,270.8927,12301.0
2023-10-12 12:05:00,286.22,286.24,285.72,285.89,14148.0,271.0063,271.0253,270.5329,270.6939,14148.0
2023-10-12 12:10:00,285.98,285.98,285.61,285.71,14310.0,270.7791,270.7791,270.4288,270.5234,14310.0
2023-10-12 12:15:00,285.62,285.83,285.58,285.69,9292.0,270.4382,270.6371,270.4004,270.5045,9292.0
2023-10-12 12:20:00,285.73,286.15,285.62,286.06,18354.0,270.5424,270.9401,270.4382,270.8548,18354.0
2023-10-12 12:25:00,286.07,286.12,285.96,286.02,7312.0,270.8643,270.9117,270.7602,270.817,7312.0
2023-10-12 12:30:00,286.02,286.04,285.66,285.67,9534.0,270.817,270.8359,270.4761,270.4856,9534.0
2023-10-12 12:35:00,285.72,285.81,285.61,285.75,8055.0,270.5329,270.6181,270.4288,270.5613,8055.0
2023-10-12 12:40:00,285.63,285.7,285.42,285.55,5338.0,270.4477,270.514,270.2489,270.372,5338.0
2023-10-12 12:45:00,285.54,285.61,285.34,285.5,4808.0,270.3625,270.4288,270.1731,270.3246,4808.0
2023-10-12 12:50:00,285.49,285.58,285.23,285.5,17693.0,270.3151,270.4004,270.069,270.3246,17693.0
2023-10-12 12:55:00,285.53,285.59,285.36,285.36,8756.0,270.353,270.4098,270.1921,270.1921,8756.0
2023-10-12 13:00:00,285.24,285.24,284.77,284.92,27975.0,270.0784,270.0784,269.6334,269.7754,27975.0
2023-10-12 13:05:00,284.93,284.94,284.46,284.67,11165.0,269.7849,269.7944,269.3399,269.5387,11165.0
2023-10-12 13:10:00,284.59,284.73,284.4,284.67,8986.0,269.463,269.5955,269.2831,269.5387,8986.0
2023-10-12 13:15:00,284.57,284.72,284.28,284.33,14556.0,269.444,269.5861,269.1695,269.2168,14556.0
2023-10-12 13:20:00,284.37,284.41,284.13,284.24,7668.0,269.2547,269.2925,269.0274,269.1316,7668.0
2023-10-12 13:25:00,284.28,284.33,283.95,284.17,31859.0,269.1695,269.2168,268.857,269.0653,31859.0
2023-10-12 13:30:00,284.15,284.3,283.98,284.1,15810.0,269.0464,269.1884,268.8854,268.999,15810.0
2023-10-12 13:35:00,284.16,284.35,284.06,284.23,8773.0,269.0558,269.2357,268.9612,269.1221,8773.0
2023-10-12 13:40:00,284.24,284.29,284.08,284.11,6345.0,269.1316,269.1789,268.9801,269.0085,6345.0
2023-10-12 13:45:00,284.15,284.61,284.15,284.38,19594.0,269.0464,269.4819,269.0464,269.2641,19594.0
2023-10-12 13:50:00,284.41,284.43,283.98,284.19,9734.0,269.2925,269.3115,268.8854,269.0842,9734.0
2023-10-12 13:55:00,284.22,284.22,284.0,284.09,8486.0,269.1126,269.1126,268.9043,268.9896,8486.0
2023-10-12 14:00:00,284.06,284.3,283.76,283.8,11824.0,268.9612,269.1884,268.6771,268.715,11824.0
2023-10-12 14:05:00,283.77,284.28,283.76,284.13,8084.0,268.6866,269.1695,268.6771,269.0274,8084.0
2023-10-12 14:10:00,284.12,284.58,284.09,284.49,13303.0,269.018,269.4535,268.9896,269.3683,13303.0
2023-10-12 14:15:00,284.49,284.55,284.29,284.32,7094.0,269.3683,269.4251,269.1789,269.2073,7094.0
2023-10-12 14:20:00,284.35,284.46,284.16,284.44,14903.0,269.2357,269.3399,269.0558,269.321,14903.0
2023-10-12 14:25:00,284.35,284.58,284.24,284.56,14484.0,269.2357,269.4535,269.1316,269.4346,14484.0
2023-10-12 14:30:00,284.58,284.72,284.41,284.67,14038.0,269.4535,269.5861,269.2925,269.5387,14038.0
2023-10-12 14:35:00,284.63,284.78,284.63,284.66,7375.0,269.5009,269.6429,269.5009,269.5293,7375.0
2023-10-12 14:40:00,284.69,284.73,284.47,284.67,6675.0,269.5577,269.5955,269.3494,269.5387,6675.0
2023-10-12 14:45:00,284.72,284.79,284.57,284.65,9229.0,269.5861,269.6523,269.444,269.5198,9229.0
2023-10-12 14:50:00,284.64,284.83,284.6,284.63,15601.0,269.5103,269.6902,269.4724,269.5009,15601.0
2023-10-12 14:55:00,284.68,284.74,284.51,284.55,5844.0,269.5482,269.605,269.3872,269.4251,5844.0
2023-10-12 15:00:00,284.54,284.61,284.46,284.59,8387.0,269.4156,269.4819,269.3399,269.463,8387.0
2023-10-12 15:05:00,284.54,284.57,284.35,284.4,10918.0,269.4156,269.444,269.2357,269.2831,10918.0
2023-10-12 15:10:00,284.39,284.61,284.34,284.52,10818.0,269.2736,269.4819,269.2263,269.3967,10818.0
2023-10-12 15:15:00,284.56,285.09,284.56,285.05,14191.0,269.4346,269.9364,269.4346,269.8985,14191.0
2023-10-12 15:20:00,285.05,285.34,285.04,285.17,17377.0,269.8985,270.1731,269.8891,270.0121,17377.0
2023-10-12 15:25:00,285.13,285.17,284.82,284.95,17320.0,269.9743,270.0121,269.6808,269.8038,17320.0
2023-10-12 15:30:00,284.91,285.56,284.83,285.4,20425.0,269.766,270.3814,269.6902,270.2299,20425.0
2023-10-12 15:35:00,285.4,285.6,285.4,285.45,21283.0,270.2299,270.4193,270.2299,270.2773,21283.0
2023-10-12 15:40:00,285.44,285.46,284.92,285.07,30052.0,270.2678,270.2867,269.7754,269.9175,30052.0
2023-10-12 15:45:00,285.07,285.14,284.85,285.11,28226.0,269.9175,269.9837,269.7092,269.9553,28226.0
2023-10-12 15:50:00,285.07,285.4,284.94,284.98,59947.0,269.9175,270.2299,269.7944,269.8322,59947.0
2023-10-12 15:55:00,285.0,285.25,284.88,285.06,107104.0,269.8512,270.0879,269.7376,269.908,107104.0
2023-10-13 09:30:00,287.33,288.46,287.29,287.56,62572.0,272.0573,273.1273,272.0195,272.2751,62572.0
2023-10-13 09:35:00,287.6,287.81,286.71,287.12,23933.0,272.313,272.5118,271.4703,271.8585,23933.0
2023-10-13 09:40:00,287.12,287.12,281.36,283.66,153446.0,271.8585,271.8585,266.4047,268.5824,153446.0
2023-10-13 09:45:00,282.86,284.42,280.25,283.0,95080.0,267.8249,269.302,265.3537,267.9575,95080.0
2023-10-13 09:50:00,283.17,283.51,279.99,280.99,83487.0,268.1185,268.4404,265.1075,266.0543,83487.0
2023-10-13 09:55:00,280.81,283.44,280.0,282.8,72052.0,265.8839,268.3741,265.117,267.7681,72052.0
2023-10-13 10:00:00,282.8,283.52,281.03,281.62,46201.0,267.7681,268.4499,266.0922,266.6508,46201.0
2023-10-13 10:05:00,281.95,283.9,281.75,283.84,50084.0,266.9633,268.8097,266.7739,268.7528,50084.0
2023-10-13 10:10:00,283.81,284.65,283.36,284.03,55079.0,268.7244,269.5198,268.2984,268.9327,55079.0
2023-10-13 10:15:00,284.11,284.7,283.32,283.82,32176.0,269.0085,269.5671,268.2605,268.7339,32176.0
2023-10-13 10:20:00,283.81,284.29,283.09,283.68,27780.0,268.7244,269.1789,268.0427,268.6013,27780.0
2023-10-13 10:25:00,283.75,284.03,283.1,283.16,21833.0,268.6676,268.9327,268.0522,268.109,21833.0
2023-10-13 10:30:00,283.16,283.74,282.93,282.94,16588.0,268.109,268.6582,267.8912,267.9007,16588.0
2023-10-13 10:35:00,283.03,283.19,282.67,283.19,12742.0,267.9859,268.1374,267.645,268.1374,12742.0
2023-10-13 10:40:00,283.19,283.31,282.04,282.07,22667.0,268.1374,268.251,267.0485,267.0769,22667.0
2023-10-13 10:45:00,282.0,282.69,282.0,282.48,11866.0,267.0106,267.664,267.0106,267.4651,11866.0
2023-10-13 10:50:00,282.67,282.87,281.81,282.01,12332.0,267.645,267.8344,266.8307,267.0201,12332.0
2023-10-13 10:55:00,282.0,282.58,281.95,282.03,23934.0,267.0106,267.5598,266.9633,267.0391,23934.0
2023-10-13 11:00:00,282.1,282.84,282.01,282.72,36291.0,267.1053,267.806,267.0201,267.6924,36291.0
2023-10-13 11:05:00,282.52,283.4,282.52,283.38,28660.0,267.503,268.3362,267.503,268.3173,28660.0
2023-10-13 11:10:00,283.34,283.54,283.15,283.53,7656.0,268.2794,268.4688,268.0995,268.4593,7656.0
2023-10-13 11:15:00,283.51,283.95,283.39,283.71,28802.0,268.4404,268.857,268.3268,268.6298,28802.0
2023-10-13 11:20:00,283.7,283.83,283.26,283.32,12972.0,268.6203,268.7434,268.2037,268.2605,12972.0
2023-10-13 11:25:00,283.37,283.38,282.69,282.82,11626.0,268.3078,268.3173,267.664,267.7871,11626.0
2023-10-13 11:30:00,282.8,282.8,282.43,282.55,15062.0,267.7681,267.7681,267.4178,267.5314,15062.0
2023-10-13 11:35:00,282.57,283.4,282.56,282.7,12198.0,267.5503,268.3362,267.5409,267.6734,12198.0
2023-10-13 11:40:00,282.61,283.26,282.51,283.06,25879.0,267.5882,268.2037,267.4935,268.0143,25879.0
2023-10-13 11:45:00,282.98,283.16,282.58,283.12,10614.0,267.9386,268.109,267.5598,268.0711,10614.0
2023-10-13 11:50:00,283.03,283.36,282.83,283.09,20941.0,267.9859,268.2984,267.7965,268.0427,20941.0
2023-10-13 11:55:00,283.16,283.21,282.72,282.95,11311.0,268.109,268.1563,267.6924,267.9102,11311.0
2023-10-13 12:00:00,282.8,283.83,282.63,283.8,13822.0,267.7681,268.7434,267.6072,268.715,13822.0
2023-10-13 12:05:00,283.59,284.11,283.59,283.99,11137.0,268.5161,269.0085,268.5161,268.8949,11137.0
2023-10-13 12:10:00,283.9,284.19,283.81,284.0,15330.0,268.8097,269.0842,268.7244,268.9043,15330.0
2023-10-13 12:15:00,284.01,284.08,283.77,283.9,9905.0,268.9138,268.9801,268.6866,268.8097,9905.0
2023-10-13 12:20:00,283.86,284.8,283.8,284.74,23396.0,268.7718,269.6618,268.715,269.605,23396.0
2023-10-13 12:25:00,284.69,285.08,284.49,284.96,27215.0,269.5577,269.9269,269.3683,269.8133,27215.0
2023-10-13 12:30:00,284.99,285.17,284.81,284.97,17300.0,269.8417,270.0121,269.6713,269.8228,17300.0
2023-10-13 12:35:00,284.96,285.43,284.81,285.0,30527.0,269.8133,270.2583,269.6713,269.8512,30527.0
2023-10-13 12:40:00,284.97,285.44,284.96,285.03,12392.0,269.8228,270.2678,269.8133,269.8796,12392.0
2023-10-13 12:45:00,285.05,285.74,284.99,285.5,37868.0,269.8985,270.5519,269.8417,270.3246,37868.0
2023-10-13 12:50:00,285.45,285.45,284.77,284.87,20150.0,270.2773,270.2773,269.6334,269.7281,20150.0
2023-10-13 12:55:00,284.88,285.21,284.8,284.94,15140.0,269.7376,270.05,269.6618,269.7944,15140.0
2023-10-13 13:00:00,285.0,285.18,284.91,285.14,8912.0,269.8512,270.0216,269.766,269.9837,8912.0
2023-10-13 13:05:00,285.16,285.4,284.93,285.32,24427.0,270.0027,270.2299,269.7849,270.1542,24427.0
2023-10-13 13:10:00,285.34,285.6,285.13,285.15,11506.0,270.1731,270.4193,269.9743,269.9932,11506.0
2023-10-13 13:15:00,285.17,285.4,285.11,285.11,11908.0,270.0121,270.2299,269.9553,269.9553,11908.0
2023-10-13 13:20:00,285.19,285.27,284.83,284.89,12333.0,270.0311,270.1068,269.6902,269.747,12333.0
2023-10-13 13:25:00,284.85,284.99,284.5,284.5,10019.0,269.7092,269.8417,269.3778,269.3778,10019.0
2023-10-13 13:30:00,284.48,284.53,283.85,283.97,9412.0,269.3588,269.4062,268.7623,268.8759,9412.0
2023-10-13 13:35:00,283.94,284.17,283.69,284.17,6277.0,268.8475,269.0653,268.6108,269.0653,6277.0
2023-10-13 13:40:00,284.09,284.87,284.09,284.63,8575.0,268.9896,269.7281,268.9896,269.5009,8575.0
2023-10-13 13:45:00,284.56,284.57,284.11,284.26,7566.0,269.4346,269.444,269.0085,269.1505,7566.0
2023-10-13 13:50:00,284.22,284.45,284.21,284.32,4670.0,269.1126,269.3304,269.1032,269.2073,4670.0
2023-10-13 13:55:00,284.35,284.56,284.28,284.52,8136.0,269.2357,269.4346,269.1695,269.3967,8136.0
2023-10-13 14:00:00,284.52,284.69,284.5,284.5,3477.0,269.3967,269.5577,269.3778,269.3778,3477.0
2023-10-13 14:05:00,284.55,285.0,284.48,284.55,8621.0,269.4251,269.8512,269.3588,269.4251,8621.0
2023-10-13 14:10:00,284.47,284.91,284.41,284.77,6651.0,269.3494,269.766,269.2925,269.6334,6651.0
2023-10-13 14:15:00,284.79,285.14,284.66,285.04,12378.0,269.6523,269.9837,269.5293,269.8891,12378.0
2023-10-13 14:20:00,284.94,285.12,284.62,284.7,8894.0,269.7944,269.9648,269.4914,269.5671,8894.0
2023-10-13 14:25:00,284.72,284.76,284.53,284.76,8177.0,269.5861,269.6239,269.4062,269.6239,8177.0
2023-10-13 14:30:00,284.8,285.21,284.71,285.15,18673.0,269.6618,270.05,269.5766,269.9932,18673.0
2023-10-13 14:35:00,285.15,285.15,284.48,284.63,8184.0,269.9932,269.9932,269.3588,269.5009,8184.0
2023-10-13 14:40:00,284.59,284.85,284.55,284.56,10386.0,269.463,269.7092,269.4251,269.4346,10386.0
2023-10-13 14:45:00,284.56,284.6,284.25,284.48,12941.0,269.4346,269.4724,269.1411,269.3588,12941.0
2023-10-13 14:50:00,284.55,285.15,284.55,285.11,30314.0,269.4251,269.9932,269.4251,269.9553,30314.0
2023-10-13 14:55:00,285.14,285.14,284.91,285.0,9238.0,269.9837,269.9837,269.766,269.8512,9238.0
2023-10-13 15:00:00,285.03,285.4,284.94,285.3,11665.0,269.8796,270.2299,269.7944,270.1352,11665.0
2023-10-13 15:05:00,285.36,285.45,284.98,285.28,12771.0,270.1921,270.2773,269.8322,270.1163,12771.0
2023-10-13 15:10:00,285.23,285.69,285.16,285.29,6011.0,270.069,270.5045,270.0027,270.1258,6011.0
2023-10-13 15:15:00,285.35,285.48,285.09,285.14,23208.0,270.1826,270.3057,269.9364,269.9837,23208.0
2023-10-13 15:20:00,285.14,285.17,284.66,284.83,5777.0,269.9837,270.0121,269.5293,269.6902,5777.0
2023-10-13 15:25:00,284.91,284.91,284.34,284.49,8406.0,269.766,269.766,269.2263,269.3683,8406.0
2023-10-13 15:30:00,284.57,284.99,284.57,284.59,28769.0,269.444,269.8417,269.444,269.463,28769.0
2023-10-13 15:35:00,284.63,284.72,284.26,284.26,11841.0,269.5009,269.5861,269.1505,269.1505,11841.0
2023-10-13 15:40:00,284.26,284.26,283.96,283.97,14001.0,269.1505,269.1505,268.8665,268.8759,14001.0
2023-10-13 15:45:00,284.05,284.29,283.94,284.22,31629.0,268.9517,269.1789,268.8475,269.1126,31629.0
2023-10-13 15:50:00,284.15,284.46,284.04,284.19,51274.0,269.0464,269.3399,268.9422,269.0842,51274.0
2023-10-13 15:55:00,284.19,284.3,283.88,284.1,141287.0,269.0842,269.1884,268.7907,268.999,141287.0
2023-10-16 09:30:00,284.5,286.34,283.81,286.04,44582.0,269.3778,271.12,268.7244,270.8359,44582.0
2023-10-16 09:35:00,285.82,286.48,285.41,286.28,20997.0,270.6276,271.2525,270.2394,271.0631,20997.0
2023-10-16 09:40:00,286.27,287.31,286.22,286.58,19314.0,271.0537,272.0384,271.0063,271.3472,19314.0
2023-10-16 09:45:00,286.5,287.31,286.17,286.23,21809.0,271.2715,272.0384,270.959,271.0158,21809.0
2023-10-16 09:50:00,286.41,286.58,285.94,286.15,14224.0,271.1862,271.3472,270.7412,270.9401,14224.0
2023-10-16 09:55:00,286.1,286.42,285.49,285.86,39231.0,270.8927,271.1957,270.3151,270.6655,39231.0
2023-10-16 10:00:00,285.69,285.85,284.78,284.84,29385.0,270.5045,270.656,269.6429,269.6997,29385.0
2023-10-16 10:05:00,284.87,285.06,284.31,284.97,18681.0,269.7281,269.908,269.1979,269.8228,18681.0
2023-10-16 10:10:00,284.99,285.2,284.63,285.19,17205.0,269.8417,270.0406,269.5009,270.0311,17205.0
2023-10-16 10:15:00,285.21,285.61,285.2,285.38,21038.0,270.05,270.4288,270.0406,270.211,21038.0
2023-10-16 10:20:00,285.23,285.35,285.16,285.3,9244.0,270.069,270.1826,270.0027,270.1352,9244.0
2023-10-16 10:25:00,285.31,285.38,285.17,285.19,15172.0,270.1447,270.211,270.0121,270.0311,15172.0
2023-10-16 10:30:00,285.18,285.59,285.1,285.5,18425.0,270.0216,270.4098,269.9459,270.3246,18425.0
2023-10-16 10:35:00,285.52,285.92,285.5,285.6,22573.0,270.3435,270.7223,270.3246,270.4193,22573.0
2023-10-16 10:40:00,285.6,286.03,285.6,285.91,25240.0,270.4193,270.8264,270.4193,270.7128,25240.0
2023-10-16 10:45:00,285.84,286.02,285.75,285.78,14383.0,270.6465,270.817,270.5613,270.5897,14383.0
2023-10-16 10:50:00,285.78,286.17,285.64,286.17,17941.0,270.5897,270.959,270.4572,270.959,17941.0
2023-10-16 10:55:00,286.15,286.45,285.93,285.93,15633.0,270.9401,271.2241,270.7318,270.7318,15633.0
2023-10-16 11:00:00,285.97,286.14,285.65,285.66,23477.0,270.7696,270.9306,270.4666,270.4761,23477.0
2023-10-16 11:05:00,285.74,286.09,285.7,286.0,17312.0,270.5519,270.8832,270.514,270.798,17312.0
2023-10-16 11:10:00,286.04,286.16,285.8,285.81,6638.0,270.8359,270.9495,270.6087,270.6181,6638.0
2023-10-16 11:15:00,285.89,286.48,285.86,286.43,22231.0,270.6939,271.2525,270.6655,271.2052,22231.0
2023-10-16 11:20:00,286.5,286.56,286.36,286.48,17269.0,271.2715,271.3283,271.1389,271.2525,17269.0
2023-10-16 11:25:00,286.5,286.5,286.35,286.44,18487.0,271.2715,271.2715,271.1294,271.2146,18487.0
2023-10-16 11:30:00,286.5,286.88,286.41,286.88,24194.0,271.2715,271.6313,271.1862,271.6313,24194.0
2023-10-16 11:35:00,286.9,287.17,286.47,286.49,23845.0,271.6502,271.9058,271.243,271.262,23845.0
2023-10-16 11:40:00,286.41,286.57,286.24,286.55,14146.0,271.1862,271.3377,271.0253,271.3188,14146.0
2023-10-16 11:45:00,286.57,286.57,286.11,286.32,8663.0,271.3377,271.3377,270.9022,271.101,8663.0
2023-10-16 11:50:00,286.45,286.5,286.32,286.41,20587.0,271.2241,271.2715,271.101,271.1862,20587.0
2023-10-16 11:55:00,286.43,286.43,286.19,286.28,5413.0,271.2052,271.2052,270.9779,271.0631,5413.0
2023-10-16 12:00:00,286.15,286.16,285.87,285.87,4085.0,270.9401,270.9495,270.6749,270.6749,4085.0
2023-10-16 12:05:00,285.89,286.15,285.73,285.97,10919.0,270.6939,270.9401,270.5424,270.7696,10919.0
2023-10-16 12:10:00,285.98,286.08,285.78,285.92,3650.0,270.7791,270.8738,270.5897,270.7223,3650.0
2023-10-16 12:15:00,285.97,286.5,285.94,286.37,2770.0,270.7696,271.2715,270.7412,271.1484,2770.0
2023-10-16 12:20:00,286.42,286.44,285.91,286.13,7610.0,271.1957,271.2146,270.7128,270.9211,7610.0
2023-10-16 12:25:00,286.12,286.22,285.84,286.13,13992.0,270.9117,271.0063,270.6465,270.9211,13992.0
2023-10-16 12:30:00,286.18,286.38,286.13,286.25,6620.0,270.9685,271.1578,270.9211,271.0347,6620.0
2023-10-16 12:35:00,286.3,286.5,286.24,286.24,12470.0,271.0821,271.2715,271.0253,271.0253,12470.0
2023-10-16 12:40:00,286.12,286.31,286.12,286.25,2991.0,270.9117,271.0916,270.9117,271.0347,2991.0
2023-10-16 12:45:00,286.17,286.37,286.13,286.23,7907.0,270.959,271.1484,270.9211,271.0158,7907.0
2023-10-16 12:50:00,286.19,286.3,286.11,286.19,4303.0,270.9779,271.0821,270.9022,270.9779,4303.0
2023-10-16 12:55:00,286.15,286.19,285.93,286.14,4000.0,270.9401,270.9779,270.7318,270.9306,4000.0
2023-10-16 13:00:00,286.13,286.49,286.09,286.49,16720.0,270.9211,271.262,270.8832,271.262,16720.0
2023-10-16 13:05:00,286.5,286.9,286.44,286.84,37926.0,271.2715,271.6502,271.2146,271.5934,37926.0
2023-10-16 13:10:00,286.97,287.15,286.84,287.1,12596.0,271.7165,271.8869,271.5934,271.8396,12596.0
2023-10-16 13:15:00,287.15,287.25,286.75,287.0,8024.0,271.8869,271.9816,271.5082,271.7449,8024.0
2023-10-16 13:20:00,286.97,286.97,286.28,286.61,8021.0,271.7165,271.7165,271.0631,271.3756,8021.0
2023-10-16 13:25:00,286.49,286.65,286.32,286.65,5837.0,271.262,271.4135,271.101,271.4135,5837.0
2023-10-16 13:30:00,286.66,286.66,286.3,286.31,8775.0,271.423,271.423,271.0821,271.0916,8775.0
2023-10-16 13:35:00,286.31,286.57,286.3,286.44,5518.0,271.0916,271.3377,271.0821,271.2146,5518.0
2023-10-16 13:40:00,286.51,286.88,286.45,286.79,5906.0,271.2809,271.6313,271.2241,271.546,5906.0
2023-10-16 13:45:00,286.85,286.86,286.62,286.68,14597.0,271.6029,271.6123,271.3851,271.4419,14597.0
2023-10-16 13:50:00,286.64,286.75,286.45,286.68,5324.0,271.404,271.5082,271.2241,271.4419,5324.0
2023-10-16 13:55:00,286.68,286.85,286.58,286.85,3670.0,271.4419,271.6029,271.3472,271.6029,3670.0
2023-10-16 14:00:00,286.86,287.02,286.76,286.88,5470.0,271.6123,271.7638,271.5176,271.6313,5470.0
2023-10-16 14:05:00,286.96,287.16,286.94,287.05,7680.0,271.707,271.8964,271.6881,271.7922,7680.0
2023-10-16 14:10:00,287.06,287.22,286.98,287.11,6778.0,271.8017,271.9532,271.7259,271.849,6778.0
2023-10-16 14:15:00,287.07,287.11,286.57,286.61,11699.0,271.8112,271.849,271.3377,271.3756,11699.0
2023-10-16 14:20:00,286.62,286.62,286.33,286.39,5078.0,271.3851,271.3851,271.1105,271.1673,5078.0
2023-10-16 14:25:00,286.41,286.73,286.4,286.64,8302.0,271.1862,271.4892,271.1768,271.404,8302.0
2023-10-16 14:30:00,286.58,286.91,286.58,286.79,3795.0,271.3472,271.6597,271.3472,271.546,3795.0
2023-10-16 14:35:00,286.78,286.86,286.64,286.86,5138.0,271.5366,271.6123,271.404,271.6123,5138.0
2023-10-16 14:40:00,286.75,286.9,286.7,286.9,6287.0,271.5082,271.6502,271.4608,271.6502,6287.0
2023-10-16 14:45:00,286.87,286.92,286.68,286.72,6992.0,271.6218,271.6691,271.4419,271.4798,6992.0
2023-10-16 14:50:00,286.72,286.86,286.69,286.86,5612.0,271.4798,271.6123,271.4514,271.6123,5612.0
2023-10-16 14:55:00,286.88,287.17,286.82,287.08,17844.0,271.6313,271.9058,271.5744,271.8206,17844.0
2023-10-16 15:00:00,287.11,287.13,286.9,287.04,4751.0,271.849,271.868,271.6502,271.7828,4751.0
2023-10-16 15:05:00,287.11,287.11,287.01,287.09,4377.0,271.849,271.849,271.7543,271.8301,4377.0
2023-10-16 15:10:00,287.04,287.43,287.03,287.2,11716.0,271.7828,272.152,271.7733,271.9342,11716.0
2023-10-16 15:15:00,287.29,287.5,287.25,287.5,9385.0,272.0195,272.2183,271.9816,272.2183,9385.0
2023-10-16 15:20:00,287.54,287.75,287.45,287.45,17316.0,272.2562,272.455,272.171,272.171,17316.0
2023-10-16 15:25:00,287.43,287.64,287.38,287.64,3031.0,272.152,272.3509,272.1047,272.3509,3031.0
2023-10-16 15:30:00,287.6,287.6,287.02,287.09,13437.0,272.313,272.313,271.7638,271.8301,13437.0
2023-10-16 15:35:00,287.15,287.16,286.99,287.08,13109.0,271.8869,271.8964,271.7354,271.8206,13109.0
2023-10-16 15:40:00,287.13,287.46,287.13,287.43,11661.0,271.868,272.1804,271.868,272.152,11661.0
2023-10-16 15:45:00,287.37,287.54,287.19,287.48,17628.0,272.0952,272.2562,271.9248,272.1994,17628.0
2023-10-16 15:50:00,287.43,287.81,287.31,287.71,60646.0,272.152,272.5118,272.0384,272.4171,60646.0
2023-10-16 15:55:00,287.71,287.71,286.75,286.87,119753.0,272.4171,272.4171,271.5082,271.6218,119753.0
2023-10-17 09:30:00,285.3,287.34,285.19,286.97,59373.0,270.1352,272.0668,270.0311,271.7165,59373.0
2023-10-17 09:35:00,286.78,286.94,285.74,285.74,11216.0,271.5366,271.6881,270.5519,270.5519,11216.0
2023-10-17 09:40:00,285.38,285.38,282.5,282.77,51368.0,270.211,270.211,267.4841,267.7397,51368.0
2023-10-17 09:45:00,282.76,283.87,282.76,283.69,45245.0,267.7302,268.7812,267.7302,268.6108,45245.0
2023-10-17 09:50:00,283.53,284.45,283.44,284.24,17574.0,268.4593,269.3304,268.3741,269.1316,17574.0
2023-10-17 09:55:00,284.26,284.26,283.65,283.82,11792.0,269.1505,269.1505,268.5729,268.7339,11792.0
2023-10-17 10:00:00,283.9,284.2,282.88,283.4,18292.0,268.8097,269.0937,267.8439,268.3362,18292.0
2023-10-17 10:05:00,283.31,283.66,283.03,283.45,8474.0,268.251,268.5824,267.9859,268.3836,8474.0
2023-10-17 10:10:00,283.32,284.31,283.19,284.31,15253.0,268.2605,269.1979,268.1374,269.1979,15253.0
2023-10-17 10:15:00,284.13,284.23,283.45,283.51,6948.0,269.0274,269.1221,268.3836,268.4404,6948.0
2023-10-17 10:20:00,283.51,283.92,283.37,283.78,18060.0,268.4404,268.8286,268.3078,268.696,18060.0
2023-10-17 10:25:00,283.92,283.92,283.17,283.29,14267.0,268.8286,268.8286,268.1185,268.2321,14267.0
2023-10-17 10:30:00,283.31,283.31,283.1,283.21,9606.0,268.251,268.251,268.0522,268.1563,9606.0
2023-10-17 10:35:00,283.12,283.71,283.08,283.54,8137.0,268.0711,268.6298,268.0332,268.4688,8137.0
2023-10-17 10:40:00,283.54,283.92,283.33,283.79,15402.0,268.4688,268.8286,268.27,268.7055,15402.0
2023-10-17 10:45:00,283.8,283.93,283.29,283.37,8639.0,268.715,268.8381,268.2321,268.3078,8639.0
2023-10-17 10:50:00,283.36,283.52,283.16,283.21,8434.0,268.2984,268.4499,268.109,268.1563,8434.0
2023-10-17 10:55:00,283.29,283.3,282.88,282.9,32936.0,268.2321,268.2415,267.8439,267.8628,32936.0
2023-10-17 11:00:00,282.83,283.48,282.83,283.41,16704.0,267.7965,268.412,267.7965,268.3457,16704.0
2023-10-17 11:05:00,283.47,283.94,283.4,283.93,24141.0,268.4025,268.8475,268.3362,268.8381,24141.0
2023-10-17 11:10:00,283.89,284.14,283.78,283.97,26621.0,268.8002,269.0369,268.696,268.8759,26621.0
2023-10-17 11:15:00,283.97,284.96,283.92,284.9,32594.0,268.8759,269.8133,268.8286,269.7565,32594.0
2023-10-17 11:20:00,285.04,285.04,284.52,284.61,11344.0,269.8891,269.8891,269.3967,269.4819,11344.0
2023-10-17 11:25:00,284.62,284.7,284.13,284.17,40000.0,269.4914,269.5671,269.0274,269.0653,40000.0
2023-10-17 11:30:00,284.21,284.23,283.8,283.81,8652.0,269.1032,269.1221,268.715,268.7244,8652.0
2023-10-17 11:35:00,283.89,284.5,283.83,284.49,17561.0,268.8002,269.3778,268.7434,269.3683,17561.0
2023-10-17 11:40:00,284.41,284.77,284.32,284.67,13861.0,269.2925,269.6334,269.2073,269.5387,13861.0
2023-10-17 11:45:00,284.62,284.96,284.61,284.95,18837.0,269.4914,269.8133,269.4819,269.8038,18837.0
2023-10-17 11:50:00,284.96,285.21,284.77,284.77,5832.0,269.8133,270.05,269.6334,269.6334,5832.0
2023-10-17 11:55:00,284.83,284.83,284.15,284.15,5262.0,269.6902,269.6902,269.0464,269.0464,5262.0
2023-10-17 12:00:00,284.12,284.57,284.12,284.48,5944.0,269.018,269.444,269.018,269.3588,5944.0
2023-10-17 12:05:00,284.36,284.58,284.17,284.17,4917.0,269.2452,269.4535,269.0653,269.0653,4917.0
2023-10-17 12:10:00,284.23,284.24,283.94,283.99,4722.0,269.1221,269.1316,268.8475,268.8949,4722.0
2023-10-17 12:15:00,284.03,284.44,284.0,284.44,9447.0,268.9327,269.321,268.9043,269.321,9447.0
2023-10-17 12:20:00,284.36,284.4,284.16,284.3,11073.0,269.2452,269.2831,269.0558,269.1884,11073.0
2023-10-17 12:25:00,284.34,284.44,284.04,284.12,10026.0,269.2263,269.321,268.9422,269.018,10026.0
2023-10-17 12:30:00,284.11,284.2,283.88,284.0,9723.0,269.0085,269.0937,268.7907,268.9043,9723.0
2023-10-17 12:35:00,283.98,284.18,283.82,284.18,9904.0,268.8854,269.0748,268.7339,269.0748,9904.0
2023-10-17 12:40:00,284.19,285.11,284.19,284.67,23025.0,269.0842,269.9553,269.0842,269.5387,23025.0
2023-10-17 12:45:00,284.7,284.9,284.21,284.67,13925.0,269.5671,269.7565,269.1032,269.5387,13925.0
2023-10-17 12:50:00,284.66,284.71,284.14,284.5,13958.0,269.5293,269.5766,269.0369,269.3778,13958.0
2023-10-17 12:55:00,284.42,285.0,284.34,284.64,27302.0,269.302,269.8512,269.2263,269.5103,27302.0
2023-10-17 13:00:00,284.74,285.27,284.69,285.06,4530.0,269.605,270.1068,269.5577,269.908,4530.0
2023-10-17 13:05:00,285.08,285.73,285.03,285.71,21257.0,269.9269,270.5424,269.8796,270.5234,21257.0
2023-10-17 13:10:00,285.7,285.94,285.39,285.62,30624.0,270.514,270.7412,270.2205,270.4382,30624.0
2023-10-17 13:15:00,285.63,285.68,285.39,285.54,3906.0,270.4477,270.495,270.2205,270.3625,3906.0
2023-10-17 13:20:00,285.49,285.56,285.2,285.2,21551.0,270.3151,270.3814,270.0406,270.0406,21551.0
2023-10-17 13:25:00,285.3,285.39,285.12,285.29,8417.0,270.1352,270.2205,269.9648,270.1258,8417.0
2023-10-17 13:30:00,285.32,285.57,285.05,285.34,31608.0,270.1542,270.3909,269.8985,270.1731,31608.0
2023-10-17 13:35:00,285.34,285.35,284.5,284.52,8595.0,270.1731,270.1826,269.3778,269.3967,8595.0
2023-10-17 13:40:00,284.57,285.06,284.49,284.97,9420.0,269.444,269.908,269.3683,269.8228,9420.0
2023-10-17 13:45:00,285.06,285.14,284.81,284.93,3772.0,269.908,269.9837,269.6713,269.7849,3772.0
2023-10-17 13:50:00,285.09,285.09,284.43,284.65,8247.0,269.9364,269.9364,269.3115,269.5198,8247.0
2023-10-17 13:55:00,284.62,284.72,284.44,284.63,7988.0,269.4914,269.5861,269.321,269.5009,7988.0
2023-10-17 14:00:00,284.55,284.65,284.39,284.48,4822.0,269.4251,269.5198,269.2736,269.3588,4822.0
2023-10-17 14:05:00,284.52,284.53,284.22,284.32,5557.0,269.3967,269.4062,269.1126,269.2073,5557.0
2023-10-17 14:10:00,284.32,284.38,284.04,284.11,4928.0,269.2073,269.2641,268.9422,269.0085,4928.0
2023-10-17 14:15:00,284.17,284.28,283.75,283.77,13549.0,269.0653,269.1695,268.6676,268.6866,13549.0
2023-10-17 14:20:00,283.75,283.99,283.69,283.85,15468.0,268.6676,268.8949,268.6108,268.7623,15468.0
2023-10-17 14:25:00,283.92,284.02,283.8,283.97,8216.0,268.8286,268.9233,268.715,268.8759,8216.0
2023-10-17 14:30:00,284.02,284.32,283.81,283.86,32079.0,268.9233,269.2073,268.7244,268.7718,32079.0
2023-10-17 14:35:00,283.86,283.93,283.65,283.72,10029.0,268.7718,268.8381,268.5729,268.6392,10029.0
2023-10-17 14:40:00,283.7,283.87,283.61,283.68,8182.0,268.6203,268.7812,268.5351,268.6013,8182.0
2023-10-17 14:45:00,283.68,283.69,283.43,283.48,11849.0,268.6013,268.6108,268.3646,268.412,11849.0
2023-10-17 14:50:00,283.48,283.48,282.85,282.92,10856.0,268.412,268.412,267.8155,267.8817,10856.0
2023-10-17 14:55:00,282.91,283.13,282.79,282.93,26913.0,267.8723,268.0806,267.7587,267.8912,26913.0
2023-10-17 15:00:00,282.93,283.24,282.81,283.02,22951.0,267.8912,268.1847,267.7776,267.9764,22951.0
2023-10-17 15:05:00,283.11,283.48,282.87,283.27,38199.0,268.0616,268.412,267.8344,268.2131,38199.0
2023-10-17 15:10:00,283.38,283.6,283.36,283.38,16116.0,268.3173,268.5256,268.2984,268.3173,16116.0
2023-10-17 15:15:00,283.42,283.62,283.31,283.57,17652.0,268.3552,268.5445,268.251,268.4972,17652.0
2023-10-17 15:20:00,283.56,283.86,283.56,283.6,16861.0,268.4877,268.7718,268.4877,268.5256,16861.0
2023-10-17 15:25:00,283.6,283.73,283.54,283.69,11306.0,268.5256,268.6487,268.4688,268.6108,11306.0
2023-10-17 15:30:00,283.74,283.82,283.44,283.6,14352.0,268.6582,268.7339,268.3741,268.5256,14352.0
2023-10-17 15:35:00,283.6,283.69,283.42,283.59,14193.0,268.5256,268.6108,268.3552,268.5161,14193.0
2023-10-17 15:40:00,283.59,283.62,283.24,283.31,18699.0,268.5161,268.5445,268.1847,268.251,18699.0
2023-10-17 15:45:00,283.31,283.62,283.21,283.6,30162.0,268.251,268.5445,268.1563,268.5256,30162.0
2023-10-17 15:50:00,283.65,284.79,283.57,284.11,73778.0,268.5729,269.6523,268.4972,269.0085,73778.0
2023-10-17 15:55:00,284.3,284.48,284.05,284.39,167990.0,269.1884,269.3588,268.9517,269.2736,167990.0
2023-10-18 09:30:00,283.3,284.75,281.28,281.87,53062.0,268.2415,269.6145,266.3289,266.8876,53062.0
2023-10-18 09:35:00,281.7,283.27,280.99,282.56,15575.0,266.7266,268.2131,266.0543,267.5409,15575.0
2023-10-18 09:40:00,282.73,283.0,282.14,282.32,13442.0,267.7018,267.9575,267.1432,267.3136,13442.0
2023-10-18 09:45:00,282.68,283.25,282.68,282.88,37926.0,267.6545,268.1942,267.6545,267.8439,37926.0
2023-10-18 09:50:00,282.97,283.54,282.74,282.75,24158.0,267.9291,268.4688,267.7113,267.7208,24158.0
2023-10-18 09:55:00,282.66,282.91,282.32,282.85,5383.0,267.6356,267.8723,267.3136,267.8155,5383.0
2023-10-18 10:00:00,282.85,283.14,282.06,282.1,9994.0,267.8155,268.0901,267.0675,267.1053,9994.0
2023-10-18 10:05:00,282.18,283.09,282.14,282.65,8074.0,267.1811,268.0427,267.1432,267.6261,8074.0
2023-10-18 10:10:00,282.65,283.3,282.41,283.3,7697.0,267.6261,268.2415,267.3989,268.2415,7697.0
2023-10-18 10:15:00,283.32,283.77,283.29,283.6,7262.0,268.2605,268.6866,268.2321,268.5256,7262.0
2023-10-18 10:20:00,283.51,283.51,282.9,282.94,7186.0,268.4404,268.4404,267.8628,267.9007,7186.0
2023-10-18 10:25:00,282.94,283.05,282.71,282.82,3638.0,267.9007,268.0048,267.6829,267.7871,3638.0
2023-10-18 10:30:00,282.72,283.1,282.65,282.81,4433.0,267.6924,268.0522,267.6261,267.7776,4433.0
2023-10-18 10:35:00,282.88,283.0,282.62,282.68,5039.0,267.8439,267.9575,267.5977,267.6545,5039.0
2023-10-18 10:40:00,282.67,283.23,282.67,283.22,3989.0,267.645,268.1753,267.645,268.1658,3989.0
2023-10-18 10:45:00,283.25,283.33,282.97,283.09,7228.0,268.1942,268.27,267.9291,268.0427,7228.0
2023-10-18 10:50:00,283.09,283.41,282.94,283.05,13212.0,268.0427,268.3457,267.9007,268.0048,13212.0
2023-10-18 10:55:00,282.94,283.41,282.93,283.38,2208.0,267.9007,268.3457,267.8912,268.3173,2208.0
2023-10-18 11:00:00,283.33,283.97,283.08,283.72,18184.0,268.27,268.8759,268.0332,268.6392,18184.0
2023-10-18 11:05:00,283.72,283.72,283.25,283.25,13999.0,268.6392,268.6392,268.1942,268.1942,13999.0
2023-10-18 11:10:00,283.06,283.18,282.85,282.92,8098.0,268.0143,268.1279,267.8155,267.8817,8098.0
2023-10-18 11:15:00,283.07,283.61,282.92,283.53,16248.0,268.0238,268.5351,267.8817,268.4593,16248.0
2023-10-18 11:20:00,283.9,284.24,283.74,284.24,10136.0,268.8097,269.1316,268.6582,269.1316,10136.0
2023-10-18 11:25:00,284.31,284.38,284.09,284.19,20445.0,269.1979,269.2641,268.9896,269.0842,20445.0
2023-10-18 11:30:00,284.19,284.2,283.77,284.06,14117.0,269.0842,269.0937,268.6866,268.9612,14117.0
2023-10-18 11:35:00,284.14,284.3,283.95,283.95,13149.0,269.0369,269.1884,268.857,268.857,13149.0
2023-10-18 11:40:00,283.92,283.95,283.46,283.78,5452.0,268.8286,268.857,268.393,268.696,5452.0
2023-10-18 11:45:00,283.78,283.88,283.69,283.77,9284.0,268.696,268.7907,268.6108,268.6866,9284.0
2023-10-18 11:50:00,283.74,283.94,283.68,283.78,5605.0,268.6582,268.8475,268.6013,268.696,5605.0
2023-10-18 11:55:00,283.71,283.96,283.65,283.8,5856.0,268.6298,268.8665,268.5729,268.715,5856.0
2023-10-18 12:00:00,283.8,284.66,283.69,284.6,28541.0,268.715,269.5293,268.6108,269.4724,28541.0
2023-10-18 12:05:00,284.58,284.61,284.25,284.48,14787.0,269.4535,269.4819,269.1411,269.3588,14787.0
2023-10-18 12:10:00,284.42,284.51,283.59,283.75,21239.0,269.302,269.3872,268.5161,268.6676,21239.0
2023-10-18 12:15:00,283.67,283.75,283.42,283.65,17373.0,268.5919,268.6676,268.3552,268.5729,17373.0
2023-10-18 12:20:00,283.58,283.59,283.21,283.38,5300.0,268.5067,268.5161,268.1563,268.3173,5300.0
2023-10-18 12:25:00,283.38,283.76,283.32,283.73,16569.0,268.3173,268.6771,268.2605,268.6487,16569.0
2023-10-18 12:30:00,283.87,284.23,283.79,284.19,20165.0,268.7812,269.1221,268.7055,269.0842,20165.0
2023-10-18 12:35:00,284.15,284.21,283.72,283.87,17112.0,269.0464,269.1032,268.6392,268.7812,17112.0
2023-10-18 12:40:00,283.85,284.3,283.76,284.23,13865.0,268.7623,269.1884,268.6771,269.1221,13865.0
2023-10-18 12:45:00,284.34,284.34,283.94,284.02,10478.0,269.2263,269.2263,268.8475,268.9233,10478.0
2023-10-18 12:50:00,284.01,284.02,283.7,283.92,6585.0,268.9138,268.9233,268.6203,268.8286,6585.0
2023-10-18 12:55:00,283.8,284.0,283.79,283.86,12053.0,268.715,268.9043,268.7055,268.7718,12053.0
2023-10-18 13:00:00,283.76,284.99,283.67,284.85,25601.0,268.6771,269.8417,268.5919,269.7092,25601.0
2023-10-18 13:05:00,284.98,285.25,284.67,284.93,11903.0,269.8322,270.0879,269.5387,269.7849,11903.0
2023-10-18 13:10:00,284.85,285.15,284.58,284.93,20268.0,269.7092,269.9932,269.4535,269.7849,20268.0
2023-10-18 13:15:00,284.92,285.24,284.87,284.87,4696.0,269.7754,270.0784,269.7281,269.7281,4696.0
2023-10-18 13:20:00,284.94,285.0,284.28,284.38,4789.0,269.7944,269.8512,269.1695,269.2641,4789.0
2023-10-18 13:25:00,284.27,284.51,284.08,284.08,8992.0,269.16,269.3872,268.9801,268.9801,8992.0
2023-10-18 13:30:00,284.08,284.08,283.41,283.41,8564.0,268.9801,268.9801,268.3457,268.3457,8564.0
2023-10-18 13:35:00,283.42,283.56,283.05,283.05,11045.0,268.3552,268.4877,268.0048,268.0048,11045.0
2023-10-18 13:40:00,283.18,283.4,283.13,283.37,11056.0,268.1279,268.3362,268.0806,268.3078,11056.0
2023-10-18 13:45:00,283.37,283.62,283.34,283.62,5848.0,268.3078,268.5445,268.2794,268.5445,5848.0
2023-10-18 13:50:00,283.68,283.8,283.26,283.26,14887.0,268.6013,268.715,268.2037,268.2037,14887.0
2023-10-18 13:55:00,283.22,283.65,283.22,283.58,11750.0,268.1658,268.5729,268.1658,268.5067,11750.0
2023-10-18 14:00:00,283.52,283.99,283.41,283.78,26353.0,268.4499,268.8949,268.3457,268.696,26353.0
2023-10-18 14:05:00,283.8,284.27,283.77,284.03,10748.0,268.715,269.16,268.6866,268.9327,10748.0
2023-10-18 14:10:00,284.0,284.06,283.69,283.76,12902.0,268.9043,268.9612,268.6108,268.6771,12902.0
2023-10-18 14:15:00,283.7,283.8,283.33,283.8,16166.0,268.6203,268.715,268.27,268.715,16166.0
2023-10-18 14:20:00,283.8,284.17,283.75,283.84,27066.0,268.715,269.0653,268.6676,268.7528,27066.0
2023-10-18 14:25:00,283.8,283.97,283.65,283.95,21130.0,268.715,268.8759,268.5729,268.857,21130.0
2023-10-18 14:30:00,283.87,284.2,283.82,284.08,14946.0,268.7812,269.0937,268.7339,268.9801,14946.0
2023-10-18 14:35:00,284.13,284.26,283.98,284.07,15414.0,269.0274,269.1505,268.8854,268.9706,15414.0
2023-10-18 14:40:00,284.02,284.24,283.77,284.19,17008.0,268.9233,269.1316,268.6866,269.0842,17008.0
2023-10-18 14:45:00,284.25,284.3,284.05,284.05,16649.0,269.1411,269.1884,268.9517,268.9517,16649.0
2023-10-18 14:50:00,284.07,284.22,283.76,284.09,11589.0,268.9706,269.1126,268.6771,268.9896,11589.0
2023-10-18 14:55:00,284.1,284.26,284.0,284.18,28652.0,268.999,269.1505,268.9043,269.0748,28652.0
2023-10-18 15:00:00,284.24,284.24,283.26,283.29,28716.0,269.1316,269.1316,268.2037,268.2321,28716.0
2023-10-18 15:05:00,283.28,283.72,283.26,283.35,18407.0,268.2226,268.6392,268.2037,268.2889,18407.0
2023-10-18 15:10:00,283.31,283.53,283.09,283.26,21878.0,268.251,268.4593,268.0427,268.2037,21878.0
2023-10-18 15:15:00,283.31,283.84,283.31,283.49,24738.0,268.251,268.7528,268.251,268.4214,24738.0
2023-10-18 15:20:00,283.45,283.49,283.25,283.32,45294.0,268.3836,268.4214,268.1942,268.2605,45294.0
2023-10-18 15:25:00,283.35,283.69,283.32,283.53,66497.0,268.2889,268.6108,268.2605,268.4593,66497.0
2023-10-18 15:30:00,283.57,283.85,283.48,283.73,33036.0,268.4972,268.7623,268.412,268.6487,33036.0
2023-10-18 15:35:00,283.78,283.88,283.66,283.75,25295.0,268.696,268.7907,268.5824,268.6676,25295.0
2023-10-18 15:40:00,283.7,283.95,283.61,283.84,25067.0,268.6203,268.857,268.5351,268.7528,25067.0
2023-10-18 15:45:00,283.84,283.84,283.08,283.39,50336.0,268.7528,268.7528,268.0332,268.3268,50336.0
2023-10-18 15:50:00,283.38,283.64,283.3,283.56,58965.0,268.3173,268.5635,268.2415,268.4877,58965.0
2023-10-18 15:55:00,283.59,283.78,283.47,283.47,150245.0,268.5161,268.696,268.4025,268.4025,150245.0
2023-10-19 09:30:00,282.51,283.2,281.58,282.0,33624.0,267.4935,268.1469,266.613,267.0106,33624.0
2023-10-19 09:35:00,281.81,282.73,281.8,282.73,4846.0,266.8307,267.7018,266.8213,267.7018,4846.0
2023-10-19 09:40:00,283.21,283.21,282.45,282.95,7700.0,268.1563,268.1563,267.4367,267.9102,7700.0
2023-10-19 09:45:00,282.78,282.78,281.5,281.95,11464.0,267.7492,267.7492,266.5372,266.9633,11464.0
2023-10-19 09:50:00,281.85,281.96,280.78,281.01,25044.0,266.8686,266.9728,265.8555,266.0733,25044.0
2023-10-19 09:55:00,281.06,281.95,280.15,281.42,56469.0,266.1206,266.9633,265.259,266.4615,56469.0
2023-10-19 10:00:00,281.41,281.42,280.12,280.87,24321.0,266.452,266.4615,265.2306,265.9407,24321.0
2023-10-19 10:05:00,280.87,281.08,280.06,280.16,52059.0,265.9407,266.1395,265.1738,265.2684,52059.0
2023-10-19 10:10:00,280.3,280.44,279.52,280.17,43246.0,265.401,265.5336,264.6625,265.2779,43246.0
2023-10-19 10:15:00,280.28,280.28,279.52,279.9,7808.0,265.3821,265.3821,264.6625,265.0223,7808.0
2023-10-19 10:20:00,279.93,280.11,279.52,279.89,17772.0,265.0507,265.2211,264.6625,265.0128,17772.0
2023-10-19 10:25:00,279.87,280.07,279.34,279.38,25924.0,264.9939,265.1832,264.492,264.5299,25924.0
2023-10-19 10:30:00,279.36,279.4,278.5,278.5,33721.0,264.511,264.5488,263.6967,263.6967,33721.0
2023-10-19 10:35:00,278.49,278.79,278.1,278.76,38381.0,263.6872,263.9713,263.3179,263.9429,38381.0
2023-10-19 10:40:00,278.8,279.15,278.53,278.61,16082.0,263.9807,264.3121,263.7251,263.8008,16082.0
2023-10-19 10:45:00,278.55,278.81,278.17,278.6,38604.0,263.744,263.9902,263.3842,263.7914,38604.0
2023-10-19 10:50:00,278.63,279.32,278.63,279.11,18711.0,263.8198,264.4731,263.8198,264.2743,18711.0
2023-10-19 10:55:00,279.04,279.17,278.84,279.1,16105.0,264.208,264.3311,264.0186,264.2648,16105.0
2023-10-19 11:00:00,279.0,279.4,278.89,279.01,12345.0,264.1701,264.5488,264.066,264.1796,12345.0
2023-10-19 11:05:00,279.09,279.22,278.98,279.08,14550.0,264.2553,264.3784,264.1512,264.2459,14550.0
2023-10-19 11:10:00,279.2,279.86,279.05,279.86,14722.0,264.3595,264.9844,264.2175,264.9844,14722.0
2023-10-19 11:15:00,279.94,280.21,279.5,280.12,25470.0,265.0601,265.3158,264.6435,265.2306,25470.0
2023-10-19 11:20:00,280.01,280.53,279.98,280.49,6079.0,265.1264,265.6188,265.098,265.5809,6079.0
2023-10-19 11:25:00,280.46,281.03,280.25,280.53,28694.0,265.5525,266.0922,265.3537,265.6188,28694.0
2023-10-19 11:30:00,280.61,280.76,279.95,280.45,19328.0,265.6945,265.8366,265.0696,265.543,19328.0
2023-10-19 11:35:00,280.5,280.65,280.29,280.3,14264.0,265.5904,265.7324,265.3915,265.401,14264.0
2023-10-19 11:40:00,280.3,280.61,280.27,280.44,8895.0,265.401,265.6945,265.3726,265.5336,8895.0
2023-10-19 11:45:00,280.45,280.81,280.45,280.74,15681.0,265.543,265.8839,265.543,265.8176,15681.0
2023-10-19 11:50:00,280.73,281.27,280.65,280.82,17229.0,265.8082,266.3194,265.7324,265.8934,17229.0
2023-10-19 11:55:00,280.8,280.96,280.66,280.89,3285.0,265.8744,266.0259,265.7419,265.9596,3285.0
2023-10-19 12:00:00,280.82,282.43,280.64,281.87,17922.0,265.8934,267.4178,265.7229,266.8876,17922.0
2023-10-19 12:05:00,281.97,282.31,281.65,282.19,18956.0,266.9822,267.3042,266.6793,267.1905,18956.0
2023-10-19 12:10:00,282.21,282.44,282.08,282.12,14493.0,267.2095,267.4273,267.0864,267.1243,14493.0
2023-10-19 12:15:00,282.11,282.69,282.11,282.62,7216.0,267.1148,267.664,267.1148,267.5977,7216.0
2023-10-19 12:20:00,282.67,283.16,282.6,282.6,17249.0,267.645,268.109,267.5788,267.5788,17249.0
2023-10-19 12:25:00,282.19,282.27,281.06,281.23,10117.0,267.1905,267.2663,266.1206,266.2816,10117.0
2023-10-19 12:30:00,281.29,281.66,280.7,280.71,6658.0,266.3384,266.6887,265.7797,265.7892,6658.0
2023-10-19 12:35:00,280.67,280.8,280.03,280.8,8710.0,265.7513,265.8744,265.1454,265.8744,8710.0
2023-10-19 12:40:00,280.8,280.87,280.27,280.5,9526.0,265.8744,265.9407,265.3726,265.5904,9526.0
2023-10-19 12:45:00,280.53,281.79,280.52,281.79,25093.0,265.6188,266.8118,265.6093,266.8118,25093.0
2023-10-19 12:50:00,281.68,282.1,281.32,281.89,16901.0,266.7077,267.1053,266.3668,266.9065,16901.0
2023-10-19 12:55:00,281.96,282.63,281.95,282.45,22228.0,266.9728,267.6072,266.9633,267.4367,22228.0
2023-10-19 13:00:00,282.55,283.09,282.39,282.4,21733.0,267.5314,268.0427,267.3799,267.3894,21733.0
2023-10-19 13:05:00,282.42,283.11,282.42,282.86,14265.0,267.4083,268.0616,267.4083,267.8249,14265.0
2023-10-19 13:10:00,282.71,282.84,282.53,282.6,6404.0,267.6829,267.806,267.5125,267.5788,6404.0
2023-10-19 13:15:00,282.66,283.0,282.36,282.65,20440.0,267.6356,267.9575,267.3515,267.6261,20440.0
2023-10-19 13:20:00,282.66,282.8,282.2,282.27,4451.0,267.6356,267.7681,267.2,267.2663,4451.0
2023-10-19 13:25:00,282.11,282.47,282.09,282.45,3318.0,267.1148,267.4557,267.0959,267.4367,3318.0
2023-10-19 13:30:00,282.5,282.7,282.38,282.41,5373.0,267.4841,267.6734,267.3704,267.3989,5373.0
2023-10-19 13:35:00,282.46,282.63,281.48,281.61,8467.0,267.4462,267.6072,266.5183,266.6414,8467.0
2023-10-19 13:40:00,281.69,281.69,281.41,281.51,6280.0,266.7171,266.7171,266.452,266.5467,6280.0
2023-10-19 13:45:00,281.42,281.6,281.17,281.18,6182.0,266.4615,266.6319,266.2248,266.2342,6182.0
2023-10-19 13:50:00,281.31,281.66,281.28,281.52,16628.0,266.3573,266.6887,266.3289,266.5562,16628.0
2023-10-19 13:55:00,281.69,281.94,281.44,281.44,6856.0,266.7171,266.9538,266.4804,266.4804,6856.0
2023-10-19 14:00:00,281.43,281.72,281.29,281.69,5948.0,266.4709,266.7455,266.3384,266.7171,5948.0
2023-10-19 14:05:00,281.56,281.72,281.45,281.61,5300.0,266.594,266.7455,266.4899,266.6414,5300.0
2023-10-19 14:10:00,281.58,281.74,281.43,281.43,5737.0,266.613,266.7645,266.4709,266.4709,5737.0
2023-10-19 14:15:00,281.36,281.64,281.29,281.46,7596.0,266.4047,266.6698,266.3384,266.4993,7596.0
2023-10-19 14:20:00,281.34,281.49,281.02,281.14,6466.0,266.3857,266.5278,266.0827,266.1964,6466.0
2023-10-19 14:25:00,281.17,281.27,281.09,281.2,3425.0,266.2248,266.3194,266.149,266.2532,3425.0
2023-10-19 14:30:00,281.21,281.21,280.66,280.73,6791.0,266.2626,266.2626,265.7419,265.8082,6791.0
2023-10-19 14:35:00,280.72,280.72,280.45,280.68,6515.0,265.7987,265.7987,265.543,265.7608,6515.0
2023-10-19 14:40:00,280.65,280.7,280.21,280.24,9631.0,265.7324,265.7797,265.3158,265.3442,9631.0
2023-10-19 14:45:00,280.25,280.39,280.22,280.31,7042.0,265.3537,265.4862,265.3253,265.4105,7042.0
2023-10-19 14:50:00,280.25,280.45,280.19,280.39,8733.0,265.3537,265.543,265.2969,265.4862,8733.0
2023-10-19 14:55:00,280.35,280.94,280.32,280.7,12477.0,265.4484,266.007,265.4199,265.7797,12477.0
2023-10-19 15:00:00,280.63,280.88,280.52,280.75,5240.0,265.7135,265.9502,265.6093,265.8271,5240.0
2023-10-19 15:05:00,280.8,280.88,280.5,280.79,8442.0,265.8744,265.9502,265.5904,265.865,8442.0
2023-10-19 15:10:00,280.81,280.93,280.65,280.66,5037.0,265.8839,265.9975,265.7324,265.7419,5037.0
2023-10-19 15:15:00,280.6,280.6,280.16,280.47,8239.0,265.6851,265.6851,265.2684,265.562,8239.0
2023-10-19 15:20:00,280.46,280.55,280.27,280.43,7839.0,265.5525,265.6377,265.3726,265.5241,7839.0
2023-10-19 15:25:00,280.39,280.54,280.28,280.53,5861.0,265.4862,265.6283,265.3821,265.6188,5861.0
2023-10-19 15:30:00,280.57,280.85,280.56,280.66,8374.0,265.6567,265.9218,265.6472,265.7419,8374.0
2023-10-19 15:35:00,280.68,281.02,280.59,280.6,22828.0,265.7608,266.0827,265.6756,265.6851,22828.0
2023-10-19 15:40:00,280.55,280.69,280.32,280.52,16467.0,265.6377,265.7703,265.4199,265.6093,16467.0
2023-10-19 15:45:00,280.53,280.9,280.44,280.84,24637.0,265.6188,265.9691,265.5336,265.9123,24637.0
2023-10-19 15:50:00,280.78,281.17,280.65,280.83,33058.0,265.8555,266.2248,265.7324,265.9028,33058.0
2023-10-19 15:55:00,280.85,281.12,280.47,280.53,88293.0,265.9218,266.1774,265.562,265.6188,88293.0
2023-10-20 09:30:00,280.6,281.06,275.75,277.06,224313.0,265.6851,266.1206,261.0929,262.3332,224313.0
2023-10-20 09:35:00,277.19,279.85,276.69,278.51,21398.0,262.4563,264.9749,261.9829,263.7062,21398.0
2023-10-20 09:40:00,278.32,279.67,278.32,279.38,5753.0,263.5263,264.8045,263.5263,264.5299,5753.0
2023-10-20 09:45:00,279.39,279.85,278.53,278.82,11121.0,264.5394,264.9749,263.7251,263.9997,11121.0
2023-10-20 09:50:00,279.04,279.27,278.17,278.49,18146.0,264.208,264.4258,263.3842,263.6872,18146.0
2023-10-20 09:55:00,278.6,279.22,278.57,278.74,19429.0,263.7914,264.3784,263.763,263.9239,19429.0
2023-10-20 10:00:00,278.77,279.05,278.0,278.14,11041.0,263.9523,264.2175,263.2233,263.3558,11041.0
2023-10-20 10:05:00,278.21,279.16,278.19,279.05,12577.0,263.4221,264.3216,263.4032,264.2175,12577.0
2023-10-20 10:10:00,279.0,279.01,278.29,278.88,10440.0,264.1701,264.1796,263.4978,264.0565,10440.0
2023-10-20 10:15:00,278.66,279.32,278.66,279.01,10154.0,263.8482,264.4731,263.8482,264.1796,10154.0
2023-10-20 10:20:00,279.0,279.35,278.91,279.35,14027.0,264.1701,264.5015,264.0849,264.5015,14027.0
2023-10-20 10:25:00,279.37,279.6,279.19,279.24,7328.0,264.5204,264.7382,264.35,264.3974,7328.0
2023-10-20 10:30:00,279.16,279.44,278.81,279.4,11126.0,264.3216,264.5867,263.9902,264.5488,11126.0
2023-10-20 10:35:00,279.41,279.71,279.18,279.26,6642.0,264.5583,264.8424,264.3405,264.4163,6642.0
2023-10-20 10:40:00,279.37,279.48,278.65,278.66,9822.0,264.5204,264.6246,263.8387,263.8482,9822.0
2023-10-20 10:45:00,278.82,279.56,278.66,279.51,11134.0,263.9997,264.7003,263.8482,264.653,11134.0
2023-10-20 10:50:00,279.63,279.83,279.37,279.49,10187.0,264.7666,264.956,264.5204,264.6341,10187.0
2023-10-20 10:55:00,279.65,280.3,279.48,280.28,7201.0,264.7856,265.401,264.6246,265.3821,7201.0
2023-10-20 11:00:00,280.24,280.49,280.12,280.43,15741.0,265.3442,265.5809,265.2306,265.5241,15741.0
2023-10-20 11:05:00,280.43,280.83,280.26,280.34,13310.0,265.5241,265.9028,265.3631,265.4389,13310.0
2023-10-20 11:10:00,280.26,280.57,280.13,280.49,7148.0,265.3631,265.6567,265.24,265.5809,7148.0
2023-10-20 11:15:00,280.43,280.44,280.03,280.15,4712.0,265.5241,265.5336,265.1454,265.259,4712.0
2023-10-20 11:20:00,280.11,280.16,279.81,280.11,12167.0,265.2211,265.2684,264.9371,265.2211,12167.0
2023-10-20 11:25:00,280.11,280.25,279.92,280.02,6752.0,265.2211,265.3537,265.0412,265.1359,6752.0
2023-10-20 11:30:00,279.96,280.04,279.47,279.63,4389.0,265.0791,265.1548,264.6151,264.7666,4389.0
2023-10-20 11:35:00,279.8,279.8,279.49,279.57,3372.0,264.9276,264.9276,264.6341,264.7098,3372.0
2023-10-20 11:40:00,279.34,279.43,279.05,279.09,2300.0,264.492,264.5773,264.2175,264.2553,2300.0
2023-10-20 11:45:00,278.98,279.36,278.88,279.1,6185.0,264.1512,264.511,264.0565,264.2648,6185.0
2023-10-20 11:50:00,279.1,279.22,278.9,279.21,6559.0,264.2648,264.3784,264.0754,264.3689,6559.0
2023-10-20 11:55:00,279.26,279.69,279.25,279.46,7535.0,264.4163,264.8234,264.4068,264.6057,7535.0
2023-10-20 12:00:00,279.48,279.72,279.14,279.24,3600.0,264.6246,264.8518,264.3027,264.3974,3600.0
2023-10-20 12:05:00,279.17,279.47,279.02,279.28,20988.0,264.3311,264.6151,264.189,264.4352,20988.0
2023-10-20 12:10:00,279.32,279.68,279.32,279.68,5324.0,264.4731,264.814,264.4731,264.814,5324.0
2023-10-20 12:15:00,279.65,279.82,279.59,279.81,4290.0,264.7856,264.9465,264.7287,264.9371,4290.0
2023-10-20 12:20:00,279.82,279.88,279.52,279.88,5548.0,264.9465,265.0033,264.6625,265.0033,5548.0
2023-10-20 12:25:00,279.8,279.8,279.39,279.47,3378.0,264.9276,264.9276,264.5394,264.6151,3378.0
2023-10-20 12:30:00,279.69,279.69,279.49,279.62,2800.0,264.8234,264.8234,264.6341,264.7572,2800.0
2023-10-20 12:35:00,279.67,279.74,279.48,279.67,6876.0,264.8045,264.8708,264.6246,264.8045,6876.0
2023-10-20 12:40:00,279.64,279.72,279.42,279.57,4688.0,264.7761,264.8518,264.5678,264.7098,4688.0
2023-10-20 12:45:00,279.75,280.05,279.68,279.96,4170.0,264.8802,265.1643,264.814,265.0791,4170.0
2023-10-20 12:50:00,279.99,280.01,279.71,279.73,9163.0,265.1075,265.1264,264.8424,264.8613,9163.0
2023-10-20 12:55:00,279.73,279.86,279.58,279.72,7763.0,264.8613,264.9844,264.7193,264.8518,7763.0
2023-10-20 13:00:00,279.69,279.88,279.61,279.87,9741.0,264.8234,265.0033,264.7477,264.9939,9741.0
2023-10-20 13:05:00,280.04,280.49,279.82,280.49,25499.0,265.1548,265.5809,264.9465,265.5809,25499.0
2023-10-20 13:10:00,280.43,280.75,280.14,280.21,21438.0,265.5241,265.8271,265.2495,265.3158,21438.0
2023-10-20 13:15:00,280.21,280.54,279.92,280.4,16604.0,265.3158,265.6283,265.0412,265.4957,16604.0
2023-10-20 13:20:00,280.4,280.45,279.91,280.28,17339.0,265.4957,265.543,265.0317,265.3821,17339.0
2023-10-20 13:25:00,280.27,280.54,280.0,280.4,31416.0,265.3726,265.6283,265.117,265.4957,31416.0
2023-10-20 13:30:00,280.4,280.79,280.31,280.76,14002.0,265.4957,265.865,265.4105,265.8366,14002.0
2023-10-20 13:35:00,280.79,280.88,280.53,280.59,14445.0,265.865,265.9502,265.6188,265.6756,14445.0
2023-10-20 13:40:00,280.64,280.96,280.64,280.78,5637.0,265.7229,266.0259,265.7229,265.8555,5637.0
2023-10-20 13:45:00,280.75,280.9,280.51,280.58,9537.0,265.8271,265.9691,265.5998,265.6661,9537.0
2023-10-20 13:50:00,280.61,280.89,280.31,280.58,13102.0,265.6945,265.9596,265.4105,265.6661,13102.0
2023-10-20 13:55:00,280.48,280.71,280.43,280.52,14635.0,265.5714,265.7892,265.5241,265.6093,14635.0
2023-10-20 14:00:00,280.55,280.56,280.29,280.33,6824.0,265.6377,265.6472,265.3915,265.4294,6824.0
2023-10-20 14:05:00,280.33,280.93,280.02,280.51,12292.0,265.4294,265.9975,265.1359,265.5998,12292.0
2023-10-20 14:10:00,280.51,280.52,280.1,280.33,10186.0,265.5998,265.6093,265.2116,265.4294,10186.0
2023-10-20 14:15:00,280.29,280.65,280.27,280.63,16994.0,265.3915,265.7324,265.3726,265.7135,16994.0
2023-10-20 14:20:00,280.69,280.87,280.23,280.23,6772.0,265.7703,265.9407,265.3347,265.3347,6772.0
2023-10-20 14:25:00,280.24,280.47,280.23,280.47,5921.0,265.3442,265.562,265.3347,265.562,5921.0
2023-10-20 14:30:00,280.44,280.52,280.27,280.44,5031.0,265.5336,265.6093,265.3726,265.5336,5031.0
2023-10-20 14:35:00,280.43,280.63,280.05,280.15,7095.0,265.5241,265.7135,265.1643,265.259,7095.0
2023-10-20 14:40:00,280.14,280.3,280.1,280.29,15446.0,265.2495,265.401,265.2116,265.3915,15446.0
2023-10-20 14:45:00,280.21,280.33,279.98,280.04,5735.0,265.3158,265.4294,265.098,265.1548,5735.0
2023-10-20 14:50:00,280.06,280.1,279.73,279.9,11537.0,265.1738,265.2116,264.8613,265.0223,11537.0
2023-10-20 14:55:00,279.92,280.11,279.75,279.9,12337.0,265.0412,265.2211,264.8802,265.0223,12337.0
2023-10-20 15:00:00,279.91,280.38,279.9,279.99,15363.0,265.0317,265.4768,265.0223,265.1075,15363.0
2023-10-20 15:05:00,280.09,280.18,279.85,279.85,5627.0,265.2022,265.2874,264.9749,264.9749,5627.0
2023-10-20 15:10:00,279.91,279.91,279.57,279.69,7827.0,265.0317,265.0317,264.7098,264.8234,7827.0
2023-10-20 15:15:00,279.67,280.18,279.6,280.18,11858.0,264.8045,265.2874,264.7382,265.2874,11858.0
2023-10-20 15:20:00,280.11,280.13,279.62,279.68,17399.0,265.2211,265.24,264.7572,264.814,17399.0
2023-10-20 15:25:00,279.61,279.8,279.39,279.73,12432.0,264.7477,264.9276,264.5394,264.8613,12432.0
2023-10-20 15:30:00,279.71,279.8,279.42,279.44,17570.0,264.8424,264.9276,264.5678,264.5867,17570.0
2023-10-20 15:35:00,279.44,279.66,279.34,279.34,15692.0,264.5867,264.795,264.492,264.492,15692.0
2023-10-20 15:40:00,279.32,279.32,278.98,279.04,7104.0,264.4731,264.4731,264.1512,264.208,7104.0
2023-10-20 15:45:00,279.05,279.37,278.92,279.26,24024.0,264.2175,264.5204,264.0944,264.4163,24024.0
2023-10-20 15:50:00,279.19,279.2,278.69,278.8,29333.0,264.35,264.3595,263.8766,263.9807,29333.0
2023-10-20 15:55:00,278.9,279.2,278.68,278.68,101194.0,264.0754,264.3595,263.8671,263.8671,101194.0
2023-10-23 09:30:00,280.15,280.15,275.7,276.51,54652.0,265.259,265.259,261.0455,261.8125,54652.0
2023-10-23 09:35:00,276.54,277.52,276.34,276.35,15160.0,261.8409,262.7688,261.6515,261.661,15160.0
2023-10-23 09:40:00,276.32,276.56,274.88,275.82,24666.0,261.6326,261.8598,260.2691,261.1591,24666.0
2023-10-23 09:45:00,275.63,276.57,275.47,276.18,22449.0,260.9792,261.8693,260.8277,261.5,22449.0
2023-10-23 09:50:00,276.1,276.37,275.72,276.33,17304.0,261.4243,261.6799,261.0645,261.642,17304.0
2023-10-23 09:55:00,276.1,276.35,275.51,275.8,16303.0,261.4243,261.661,260.8656,261.1402,16303.0
2023-10-23 10:00:00,275.75,275.86,275.17,275.74,17194.0,261.0929,261.197,260.5437,261.0834,17194.0
2023-10-23 10:05:00,275.84,276.2,275.59,275.71,13466.0,261.1781,261.5189,260.9414,261.055,13466.0
2023-10-23 10:10:00,275.7,275.9,275.03,275.2,21496.0,261.0455,261.2349,260.4111,260.5721,21496.0
2023-10-23 10:15:00,275.23,275.31,274.85,274.89,18943.0,260.6005,260.6762,260.2407,260.2786,18943.0
2023-10-23 10:20:00,274.85,275.14,274.74,275.12,12564.0,260.2407,260.5153,260.1365,260.4963,12564.0
2023-10-23 10:25:00,275.11,275.24,274.77,275.06,31239.0,260.4869,260.61,260.1649,260.4395,31239.0
2023-10-23 10:30:00,274.98,275.08,274.63,274.96,17929.0,260.3638,260.4585,260.0324,260.3448,17929.0
2023-10-23 10:35:00,275.08,275.17,274.74,274.84,12561.0,260.4585,260.5437,260.1365,260.2312,12561.0
2023-10-23 10:40:00,274.82,274.91,274.65,274.76,6878.0,260.2123,260.2975,260.0513,260.1555,6878.0
2023-10-23 10:45:00,274.89,275.16,274.72,274.81,13246.0,260.2786,260.5342,260.1176,260.2028,13246.0
2023-10-23 10:50:00,274.9,275.7,274.89,275.1,9826.0,260.288,261.0455,260.2786,260.4774,9826.0
2023-10-23 10:55:00,275.26,275.89,275.15,275.8,13936.0,260.6289,261.2254,260.5247,261.1402,13936.0
2023-10-23 11:00:00,275.81,276.28,275.78,275.91,15864.0,261.1497,261.5947,261.1213,261.2444,15864.0
2023-10-23 11:05:00,276.01,276.03,275.55,275.72,7784.0,261.339,261.358,260.9035,261.0645,7784.0
2023-10-23 11:10:00,275.67,275.8,275.45,275.5,6914.0,261.0171,261.1402,260.8088,260.8561,6914.0
2023-10-23 11:15:00,275.47,275.89,275.39,275.57,9005.0,260.8277,261.2254,260.752,260.9224,9005.0
2023-10-23 11:20:00,275.52,276.01,275.49,275.64,8356.0,260.8751,261.339,260.8467,260.9887,8356.0
2023-10-23 11:25:00,275.81,276.01,275.65,275.76,12428.0,261.1497,261.339,260.9982,261.1023,12428.0
2023-10-23 11:30:00,275.81,276.08,275.75,275.93,11465.0,261.1497,261.4053,261.0929,261.2633,11465.0
2023-10-23 11:35:00,275.99,275.99,275.78,275.85,4280.0,261.3201,261.3201,261.1213,261.1875,4280.0
2023-10-23 11:40:00,275.76,275.93,275.66,275.66,5557.0,261.1023,261.2633,261.0076,261.0076,5557.0
2023-10-23 11:45:00,275.66,275.7,275.22,275.61,10731.0,261.0076,261.0455,260.591,260.9603,10731.0
2023-10-23 11:50:00,275.59,275.65,275.26,275.31,7612.0,260.9414,260.9982,260.6289,260.6762,7612.0
2023-10-23 11:55:00,275.37,275.67,275.34,275.5,22085.0,260.7331,261.0171,260.7047,260.8561,22085.0
2023-10-23 12:00:00,275.53,275.68,275.23,275.34,7764.0,260.8846,261.0266,260.6005,260.7047,7764.0
2023-10-23 12:05:00,275.31,275.77,275.14,275.73,11252.0,260.6762,261.1118,260.5153,261.0739,11252.0
2023-10-23 12:10:00,275.74,275.87,275.53,275.77,7239.0,261.0834,261.2065,260.8846,261.1118,7239.0
2023-10-23 12:15:00,275.67,275.67,274.97,274.98,6369.0,261.0171,261.0171,260.3543,260.3638,6369.0
2023-10-23 12:20:00,274.98,275.6,274.98,275.44,6158.0,260.3638,260.9508,260.3638,260.7993,6158.0
2023-10-23 12:25:00,275.47,275.65,275.18,275.56,18734.0,260.8277,260.9982,260.5532,260.913,18734.0
2023-10-23 12:30:00,275.56,275.59,275.3,275.5,3682.0,260.913,260.9414,260.6668,260.8561,3682.0
2023-10-23 12:35:00,275.35,275.54,275.14,275.54,6846.0,260.7141,260.894,260.5153,260.894,6846.0
2023-10-23 12:40:00,275.47,275.61,275.4,275.6,4648.0,260.8277,260.9603,260.7615,260.9508,4648.0
2023-10-23 12:45:00,275.58,275.6,275.29,275.42,3523.0,260.9319,260.9508,260.6573,260.7804,3523.0
2023-10-23 12:50:00,275.41,275.52,275.17,275.22,6412.0,260.7709,260.8751,260.5437,260.591,6412.0
2023-10-23 12:55:00,275.3,275.91,275.13,275.91,22992.0,260.6668,261.2444,260.5058,261.2444,22992.0
2023-10-23 13:00:00,275.86,275.9,275.55,275.61,7251.0,261.197,261.2349,260.9035,260.9603,7251.0
2023-10-23 13:05:00,275.56,275.7,275.42,275.43,9853.0,260.913,261.0455,260.7804,260.7899,9853.0
2023-10-23 13:10:00,275.36,275.46,275.08,275.08,3900.0,260.7236,260.8183,260.4585,260.4585,3900.0
2023-10-23 13:15:00,275.1,275.21,274.4,274.4,14562.0,260.4774,260.5816,259.8146,259.8146,14562.0
2023-10-23 13:20:00,274.28,274.72,274.0,274.47,9238.0,259.701,260.1176,259.4359,259.8809,9238.0
2023-10-23 13:25:00,274.38,274.51,273.82,274.19,15048.0,259.7957,259.9188,259.2654,259.6158,15048.0
2023-10-23 13:30:00,274.15,274.36,274.05,274.25,6471.0,259.5779,259.7767,259.4832,259.6726,6471.0
2023-10-23 13:35:00,274.33,274.51,274.14,274.15,10984.0,259.7483,259.9188,259.5684,259.5779,10984.0
2023-10-23 13:40:00,274.15,274.4,274.09,274.39,2787.0,259.5779,259.8146,259.5211,259.8051,2787.0
2023-10-23 13:45:00,274.24,274.4,274.03,274.17,7347.0,259.6631,259.8146,259.4643,259.5968,7347.0
2023-10-23 13:50:00,274.1,274.19,273.85,273.86,15405.0,259.5306,259.6158,259.2938,259.3033,15405.0
2023-10-23 13:55:00,273.87,273.99,273.71,273.76,5357.0,259.3128,259.4264,259.1613,259.2086,5357.0
2023-10-23 14:00:00,273.72,273.78,273.32,273.4,8001.0,259.1708,259.2276,258.792,258.8678,8001.0
2023-10-23 14:05:00,273.55,273.77,273.28,273.52,6560.0,259.0098,259.2181,258.7541,258.9814,6560.0
2023-10-23 14:10:00,273.46,273.46,273.08,273.12,6290.0,258.9246,258.9246,258.5648,258.6027,6290.0
2023-10-23 14:15:00,273.18,273.29,273.04,273.07,10252.0,258.6595,258.7636,258.5269,258.5553,10252.0
2023-10-23 14:20:00,273.14,273.19,272.91,273.06,11976.0,258.6216,258.6689,258.4038,258.5458,11976.0
2023-10-23 14:25:00,273.04,273.26,272.92,273.21,15428.0,258.5269,258.7352,258.4133,258.6879,15428.0
2023-10-23 14:30:00,273.17,273.42,272.77,272.87,11796.0,258.65,258.8867,258.2713,258.3659,11796.0
2023-10-23 14:35:00,272.81,273.61,272.76,273.61,15079.0,258.3091,259.0666,258.2618,259.0666,15079.0
2023-10-23 14:40:00,273.62,273.96,273.56,273.83,11376.0,259.0761,259.398,259.0193,259.2749,11376.0
2023-10-23 14:45:00,273.86,274.01,273.81,273.83,7319.0,259.3033,259.4453,259.256,259.2749,7319.0
2023-10-23 14:50:00,273.83,273.9,273.53,273.76,13544.0,259.2749,259.3412,258.9909,259.2086,13544.0
2023-10-23 14:55:00,273.79,273.88,273.66,273.75,15232.0,259.237,259.3223,259.1139,259.1992,15232.0
2023-10-23 15:00:00,273.85,273.97,273.65,273.91,8738.0,259.2938,259.4075,259.1045,259.3507,8738.0
2023-10-23 15:05:00,273.96,274.01,273.66,273.89,13047.0,259.398,259.4453,259.1139,259.3317,13047.0
2023-10-23 15:10:00,273.94,274.0,273.58,273.7,26669.0,259.3791,259.4359,259.0382,259.1518,26669.0
2023-10-23 15:15:00,273.78,273.88,273.56,273.56,11358.0,259.2276,259.3223,259.0193,259.0193,11358.0
2023-10-23 15:20:00,273.56,273.67,273.16,273.38,15339.0,259.0193,259.1234,258.6405,258.8488,15339.0
2023-10-23 15:25:00,273.37,273.49,273.07,273.11,9828.0,258.8394,258.953,258.5553,258.5932,9828.0
2023-10-23 15:30:00,273.15,273.35,272.97,273.01,18290.0,258.6311,258.8204,258.4606,258.4985,18290.0
2023-10-23 15:35:00,272.97,273.0,272.73,272.88,17938.0,258.4606,258.489,258.2334,258.3754,17938.0
2023-10-23 15:40:00,272.83,273.01,272.7,272.89,31261.0,258.3281,258.4985,258.205,258.3849,31261.0
2023-10-23 15:45:00,272.97,273.3,272.9,273.17,30081.0,258.4606,258.7731,258.3943,258.65,30081.0
2023-10-23 15:50:00,273.14,273.38,272.91,273.37,45372.0,258.6216,258.8488,258.4038,258.8394,45372.0
2023-10-23 15:55:00,273.37,273.45,272.95,273.0,101812.0,258.8394,258.9151,258.4417,258.489,101812.0
2023-10-24 09:30:00,272.09,274.57,271.26,274.56,87149.0,257.6274,259.9756,256.8415,259.9661,87149.0
2023-10-24 09:35:00,274.2,275.29,274.12,274.31,11925.0,259.6252,260.6573,259.5495,259.7294,11925.0
2023-10-24 09:40:00,274.32,274.32,272.95,273.01,11089.0,259.7389,259.7389,258.4417,258.4985,11089.0
2023-10-24 09:45:00,272.86,272.94,271.13,271.41,16373.0,258.3565,258.4322,256.7184,256.9835,16373.0
2023-10-24 09:50:00,271.41,272.69,271.39,272.69,20521.0,256.9835,258.1955,256.9646,258.1955,20521.0
2023-10-24 09:55:00,272.82,273.03,272.4,272.87,25721.0,258.3186,258.5174,257.9209,258.3659,25721.0
2023-10-24 10:00:00,272.61,273.31,272.01,272.12,16488.0,258.1198,258.7826,257.5517,257.6558,16488.0
2023-10-24 10:05:00,272.24,272.51,272.16,272.29,11674.0,257.7694,258.0251,257.6937,257.8168,11674.0
2023-10-24 10:10:00,272.3,272.96,272.07,272.5,14493.0,257.8262,258.4512,257.6085,258.0156,14493.0
2023-10-24 10:15:00,272.61,273.33,272.6,272.89,9040.0,258.1198,258.8015,258.1103,258.3849,9040.0
2023-10-24 10:20:00,272.96,273.43,272.67,273.4,8964.0,258.4512,258.8962,258.1766,258.8678,8964.0
2023-10-24 10:25:00,273.47,274.41,273.47,274.26,12370.0,258.934,259.8241,258.934,259.6821,12370.0
2023-10-24 10:30:00,274.08,274.1,273.82,273.82,4292.0,259.5116,259.5306,259.2654,259.2654,4292.0
2023-10-24 10:35:00,273.82,274.02,273.62,273.67,8708.0,259.2654,259.4548,259.0761,259.1234,8708.0
2023-10-24 10:40:00,273.85,274.1,273.69,274.09,9499.0,259.2938,259.5306,259.1424,259.5211,9499.0
2023-10-24 10:45:00,274.1,274.72,274.05,274.71,8309.0,259.5306,260.1176,259.4832,260.1081,8309.0
2023-10-24 10:50:00,274.76,274.86,274.38,274.73,27271.0,260.1555,260.2502,259.7957,260.1271,27271.0
2023-10-24 10:55:00,274.73,275.26,274.73,275.26,36901.0,260.1271,260.6289,260.1271,260.6289,36901.0
2023-10-24 11:00:00,275.33,275.4,274.72,275.29,9928.0,260.6952,260.7615,260.1176,260.6573,9928.0
2023-10-24 11:05:00,275.27,275.46,274.94,275.21,5357.0,260.6384,260.8183,260.3259,260.5816,5357.0
2023-10-24 11:10:00,275.17,275.29,275.05,275.29,5549.0,260.5437,260.6573,260.4301,260.6573,5549.0
2023-10-24 11:15:00,275.3,275.91,275.22,275.87,8812.0,260.6668,261.2444,260.591,261.2065,8812.0
2023-10-24 11:20:00,275.77,275.87,275.58,275.71,5520.0,261.1118,261.2065,260.9319,261.055,5520.0
2023-10-24 11:25:00,275.63,275.93,275.58,275.72,3079.0,260.9792,261.2633,260.9319,261.0645,3079.0
2023-10-24 11:30:00,275.71,275.95,275.67,275.95,5520.0,261.055,261.2822,261.0171,261.2822,5520.0
2023-10-24 11:35:00,275.99,276.32,275.88,276.32,6838.0,261.3201,261.6326,261.2159,261.6326,6838.0
2023-10-24 11:40:00,276.27,276.54,276.2,276.31,5584.0,261.5852,261.8409,261.5189,261.6231,5584.0
2023-10-24 11:45:00,276.2,276.4,276.16,276.25,6373.0,261.5189,261.7083,261.4811,261.5663,6373.0
2023-10-24 11:50:00,276.22,276.53,275.78,276.26,64462.0,261.5379,261.8314,261.1213,261.5757,64462.0
2023-10-24 11:55:00,276.26,276.43,275.94,276.42,23101.0,261.5757,261.7367,261.2728,261.7272,23101.0
2023-10-24 12:00:00,276.42,276.48,276.22,276.33,5637.0,261.7272,261.7841,261.5379,261.642,5637.0
2023-10-24 12:05:00,276.36,276.36,275.97,276.32,3996.0,261.6704,261.6704,261.3012,261.6326,3996.0
2023-10-24 12:10:00,276.27,276.35,276.08,276.17,7005.0,261.5852,261.661,261.4053,261.4905,7005.0
2023-10-24 12:15:00,276.17,276.17,275.88,275.88,8997.0,261.4905,261.4905,261.2159,261.2159,8997.0
2023-10-24 12:20:00,275.82,275.9,275.48,275.66,5936.0,261.1591,261.2349,260.8372,261.0076,5936.0
2023-10-24 12:25:00,275.61,275.68,275.14,275.24,18004.0,260.9603,261.0266,260.5153,260.61,18004.0
2023-10-24 12:30:00,275.25,275.4,275.08,275.19,5639.0,260.6194,260.7615,260.4585,260.5626,5639.0
2023-10-24 12:35:00,275.22,275.3,274.89,275.04,4804.0,260.591,260.6668,260.2786,260.4206,4804.0
2023-10-24 12:40:00,274.96,274.98,274.78,274.85,5928.0,260.3448,260.3638,260.1744,260.2407,5928.0
2023-10-24 12:45:00,274.85,274.92,274.64,274.73,6098.0,260.2407,260.307,260.0419,260.1271,6098.0
2023-10-24 12:50:00,274.73,274.73,274.26,274.27,7659.0,260.1271,260.1271,259.6821,259.6915,7659.0
2023-10-24 12:55:00,274.38,274.84,274.32,274.81,5625.0,259.7957,260.2312,259.7389,260.2028,5625.0
2023-10-24 13:00:00,274.84,275.13,274.74,274.99,4667.0,260.2312,260.5058,260.1365,260.3733,4667.0
2023-10-24 13:05:00,274.98,275.15,274.95,275.12,2000.0,260.3638,260.5247,260.3354,260.4963,2000.0
2023-10-24 13:10:00,275.1,275.28,274.97,275.15,4150.0,260.4774,260.6478,260.3543,260.5247,4150.0
2023-10-24 13:15:00,275.13,275.27,275.03,275.19,3447.0,260.5058,260.6384,260.4111,260.5626,3447.0
2023-10-24 13:20:00,275.22,275.46,275.18,275.36,8182.0,260.591,260.8183,260.5532,260.7236,8182.0
2023-10-24 13:25:00,275.23,275.33,275.1,275.28,4802.0,260.6005,260.6952,260.4774,260.6478,4802.0
2023-10-24 13:30:00,275.38,275.84,275.38,275.61,7193.0,260.7425,261.1781,260.7425,260.9603,7193.0
2023-10-24 13:35:00,275.69,275.82,275.6,275.82,2194.0,261.036,261.1591,260.9508,261.1591,2194.0
2023-10-24 13:40:00,275.81,275.96,275.65,275.84,4611.0,261.1497,261.2917,260.9982,261.1781,4611.0
2023-10-24 13:45:00,275.86,275.9,275.69,275.76,5236.0,261.197,261.2349,261.036,261.1023,5236.0
2023-10-24 13:50:00,275.7,275.92,275.61,275.76,4502.0,261.0455,261.2538,260.9603,261.1023,4502.0
2023-10-24 13:55:00,275.76,275.87,275.52,275.75,4744.0,261.1023,261.2065,260.8751,261.0929,4744.0
2023-10-24 14:00:00,275.67,275.77,275.38,275.45,4689.0,261.0171,261.1118,260.7425,260.8088,4689.0
2023-10-24 14:05:00,275.52,275.69,275.48,275.63,6121.0,260.8751,261.036,260.8372,260.9792,6121.0
2023-10-24 14:10:00,275.65,275.74,275.47,275.74,4523.0,260.9982,261.0834,260.8277,261.0834,4523.0
2023-10-24 14:15:00,275.69,275.86,275.54,275.84,5933.0,261.036,261.197,260.894,261.1781,5933.0
2023-10-24 14:20:00,275.85,276.11,275.76,276.04,5727.0,261.1875,261.4337,261.1023,261.3674,5727.0
2023-10-24 14:25:00,276.06,276.29,276.04,276.13,11210.0,261.3864,261.6042,261.3674,261.4527,11210.0
2023-10-24 14:30:00,276.16,276.73,276.05,276.39,6092.0,261.4811,262.0208,261.3769,261.6988,6092.0
2023-10-24 14:35:00,276.45,276.66,276.36,276.54,5779.0,261.7557,261.9545,261.6704,261.8409,5779.0
2023-10-24 14:40:00,276.44,276.73,276.35,276.73,6277.0,261.7462,262.0208,261.661,262.0208,6277.0
2023-10-24 14:45:00,276.71,276.83,276.57,276.79,6354.0,262.0018,262.1155,261.8693,262.0776,6354.0
2023-10-24 14:50:00,276.77,276.9,276.68,276.88,4652.0,262.0586,262.1817,261.9734,262.1628,4652.0
2023-10-24 14:55:00,276.86,276.89,276.41,276.41,5060.0,262.1439,262.1723,261.7178,261.7178,5060.0
2023-10-24 15:00:00,276.42,276.55,276.31,276.49,7755.0,261.7272,261.8503,261.6231,261.7935,7755.0
2023-10-24 15:05:00,276.47,276.58,276.22,276.4,10523.0,261.7746,261.8787,261.5379,261.7083,10523.0
2023-10-24 15:10:00,276.41,276.79,276.38,276.63,3724.0,261.7178,262.0776,261.6894,261.9261,3724.0
2023-10-24 15:15:00,276.74,276.96,276.64,276.86,6953.0,262.0302,262.2385,261.9356,262.1439,6953.0
2023-10-24 15:20:00,276.79,277.02,276.79,276.96,9924.0,262.0776,262.2954,262.0776,262.2385,9924.0
2023-10-24 15:25:00,277.03,277.04,276.85,276.93,6684.0,262.3048,262.3143,262.1344,262.2101,6684.0
2023-10-24 15:30:00,276.96,277.06,276.69,276.76,9790.0,262.2385,262.3332,261.9829,262.0492,9790.0
2023-10-24 15:35:00,276.7,276.7,276.36,276.36,11486.0,261.9924,261.9924,261.6704,261.6704,11486.0
2023-10-24 15:40:00,276.36,276.49,276.29,276.46,16739.0,261.6704,261.7935,261.6042,261.7651,16739.0
2023-10-24 15:45:00,276.46,276.47,276.31,276.42,19106.0,261.7651,261.7746,261.6231,261.7272,19106.0
2023-10-24 15:50:00,276.48,276.65,276.05,276.21,40909.0,261.7841,261.945,261.3769,261.5284,40909.0
2023-10-24 15:55:00,276.09,276.51,276.0,276.14,89583.0,261.4148,261.8125,261.3296,261.4621,89583.0
2023-10-25 09:30:00,275.09,276.69,275.09,276.42,26864.0,260.4679,261.9829,260.4679,261.7272,26864.0
2023-10-25 09:35:00,276.33,276.43,275.44,275.74,16068.0,261.642,261.7367,260.7993,261.0834,16068.0
2023-10-25 09:40:00,275.6,275.61,275.01,275.44,14937.0,260.9508,260.9603,260.3922,260.7993,14937.0
2023-10-25 09:45:00,275.22,275.63,274.91,274.91,6955.0,260.591,260.9792,260.2975,260.2975,6955.0
2023-10-25 09:50:00,274.92,275.18,274.59,274.89,14640.0,260.307,260.5532,259.9945,260.2786,14640.0
2023-10-25 09:55:00,274.89,274.97,274.06,274.23,13782.0,260.2786,260.3543,259.4927,259.6537,13782.0
2023-10-25 10:00:00,274.31,274.5,273.13,273.42,23163.0,259.7294,259.9093,258.6121,258.8867,23163.0
2023-10-25 10:05:00,273.65,273.76,273.19,273.38,10700.0,259.1045,259.2086,258.6689,258.8488,10700.0
2023-10-25 10:10:00,273.54,273.71,273.08,273.28,9630.0,259.0003,259.1613,258.5648,258.7541,9630.0
2023-10-25 10:15:00,273.23,273.29,272.61,272.9,12486.0,258.7068,258.7636,258.1198,258.3943,12486.0
2023-10-25 10:20:00,272.89,273.11,272.52,273.11,24127.0,258.3849,258.5932,258.0345,258.5932,24127.0
2023-10-25 10:25:00,273.1,273.37,272.52,272.63,9961.0,258.5837,258.8394,258.0345,258.1387,9961.0
2023-10-25 10:30:00,272.64,273.23,272.43,273.02,8207.0,258.1482,258.7068,257.9493,258.508,8207.0
2023-10-25 10:35:00,272.97,273.49,272.83,273.34,9119.0,258.4606,258.953,258.3281,258.811,9119.0
2023-10-25 10:40:00,273.3,273.5,273.01,273.41,11184.0,258.7731,258.9625,258.4985,258.8772,11184.0
2023-10-25 10:45:00,273.34,274.07,273.3,273.92,15898.0,258.811,259.5022,258.7731,259.3601,15898.0
2023-10-25 10:50:00,273.95,274.02,273.58,274.02,14622.0,259.3885,259.4548,259.0382,259.4548,14622.0
2023-10-25 10:55:00,273.97,274.18,273.85,273.89,6520.0,259.4075,259.6063,259.2938,259.3317,6520.0
2023-10-25 11:00:00,273.94,274.96,273.83,274.79,6830.0,259.3791,260.3448,259.2749,260.1839,6830.0
2023-10-25 11:05:00,274.66,274.96,274.59,274.63,11653.0,260.0608,260.3448,259.9945,260.0324,11653.0
2023-10-25 11:10:00,274.74,274.91,274.59,274.68,9819.0,260.1365,260.2975,259.9945,260.0797,9819.0
2023-10-25 11:15:00,274.76,274.8,274.36,274.69,7289.0,260.1555,260.1934,259.7767,260.0892,7289.0
2023-10-25 11:20:00,274.62,274.81,274.37,274.69,27853.0,260.0229,260.2028,259.7862,260.0892,27853.0
2023-10-25 11:25:00,274.81,275.01,274.59,274.61,13057.0,260.2028,260.3922,259.9945,260.0135,13057.0
2023-10-25 11:30:00,274.67,274.73,274.23,274.23,12726.0,260.0703,260.1271,259.6537,259.6537,12726.0
2023-10-25 11:35:00,274.23,274.4,274.02,274.3,9205.0,259.6537,259.8146,259.4548,259.7199,9205.0
2023-10-25 11:40:00,274.21,274.39,273.92,274.03,6660.0,259.6347,259.8051,259.3601,259.4643,6660.0
2023-10-25 11:45:00,274.06,274.54,274.06,274.45,9962.0,259.4927,259.9472,259.4927,259.862,9962.0
2023-10-25 11:50:00,274.38,274.75,274.27,274.67,9832.0,259.7957,260.146,259.6915,260.0703,9832.0
2023-10-25 11:55:00,274.75,274.79,274.36,274.4,6232.0,260.146,260.1839,259.7767,259.8146,6232.0
2023-10-25 12:00:00,274.34,274.34,273.98,274.12,5726.0,259.7578,259.7578,259.4169,259.5495,5726.0
2023-10-25 12:05:00,274.17,274.23,273.95,274.22,6714.0,259.5968,259.6537,259.3885,259.6442,6714.0
2023-10-25 12:10:00,274.18,274.28,273.87,273.91,6964.0,259.6063,259.701,259.3128,259.3507,6964.0
2023-10-25 12:15:00,273.99,274.23,273.94,274.17,3530.0,259.4264,259.6537,259.3791,259.5968,3530.0
2023-10-25 12:20:00,274.17,274.44,274.06,274.28,6245.0,259.5968,259.8525,259.4927,259.701,6245.0
2023-10-25 12:25:00,274.25,274.34,273.94,274.0,3569.0,259.6726,259.7578,259.3791,259.4359,3569.0
2023-10-25 12:30:00,273.99,274.46,273.93,273.99,3400.0,259.4264,259.8714,259.3696,259.4264,3400.0
2023-10-25 12:35:00,274.08,274.13,273.89,274.06,4194.0,259.5116,259.559,259.3317,259.4927,4194.0
2023-10-25 12:40:00,274.07,274.66,273.9,274.65,4512.0,259.5022,260.0608,259.3412,260.0513,4512.0
2023-10-25 12:45:00,274.65,274.8,274.53,274.64,3285.0,260.0513,260.1934,259.9377,260.0419,3285.0
2023-10-25 12:50:00,274.57,274.59,274.33,274.37,4647.0,259.9756,259.9945,259.7483,259.7862,4647.0
2023-10-25 12:55:00,274.3,274.53,274.26,274.41,4798.0,259.7199,259.9377,259.6821,259.8241,4798.0
2023-10-25 13:00:00,274.35,274.6,274.32,274.51,6808.0,259.7673,260.004,259.7389,259.9188,6808.0
2023-10-25 13:05:00,274.47,274.49,274.25,274.49,4800.0,259.8809,259.8998,259.6726,259.8998,4800.0
2023-10-25 13:10:00,274.49,274.49,274.15,274.18,5982.0,259.8998,259.8998,259.5779,259.6063,5982.0
2023-10-25 13:15:00,274.14,274.25,273.76,273.89,6370.0,259.5684,259.6726,259.2086,259.3317,6370.0
2023-10-25 13:20:00,273.89,273.95,273.62,273.83,7101.0,259.3317,259.3885,259.0761,259.2749,7101.0
2023-10-25 13:25:00,273.81,273.82,273.23,273.23,7539.0,259.256,259.2654,258.7068,258.7068,7539.0
2023-10-25 13:30:00,273.21,273.25,272.93,272.94,9157.0,258.6879,258.7257,258.4228,258.4322,9157.0
2023-10-25 13:35:00,272.98,273.04,272.8,272.85,8959.0,258.4701,258.5269,258.2997,258.347,8959.0
2023-10-25 13:40:00,272.92,272.97,272.72,272.78,6480.0,258.4133,258.4606,258.2239,258.2807,6480.0
2023-10-25 13:45:00,272.74,272.74,272.51,272.67,5420.0,258.2429,258.2429,258.0251,258.1766,5420.0
2023-10-25 13:50:00,272.67,272.79,272.6,272.63,4841.0,258.1766,258.2902,258.1103,258.1387,4841.0
2023-10-25 13:55:00,272.69,272.77,272.48,272.48,9603.0,258.1955,258.2713,257.9967,257.9967,9603.0
2023-10-25 14:00:00,272.45,272.58,272.29,272.38,10311.0,257.9683,258.0914,257.8168,257.902,10311.0
2023-10-25 14:05:00,272.39,272.76,272.19,272.61,11533.0,257.9115,258.2618,257.7221,258.1198,11533.0
2023-10-25 14:10:00,272.6,272.79,272.48,272.67,5523.0,258.1103,258.2902,257.9967,258.1766,5523.0
2023-10-25 14:15:00,272.69,272.71,272.51,272.51,4779.0,258.1955,258.2144,258.0251,258.0251,4779.0
2023-10-25 14:20:00,272.6,272.71,272.51,272.71,4551.0,258.1103,258.2144,258.0251,258.2144,4551.0
2023-10-25 14:25:00,272.7,272.82,272.68,272.82,8509.0,258.205,258.3186,258.186,258.3186,8509.0
2023-10-25 14:30:00,272.72,272.95,272.72,272.8,6776.0,258.2239,258.4417,258.2239,258.2997,6776.0
2023-10-25 14:35:00,272.81,272.81,272.62,272.73,4711.0,258.3091,258.3091,258.1292,258.2334,4711.0
2023-10-25 14:40:00,272.73,272.8,272.65,272.71,5137.0,258.2334,258.2997,258.1576,258.2144,5137.0
2023-10-25 14:45:00,272.71,272.84,272.56,272.72,4500.0,258.2144,258.3375,258.0724,258.2239,4500.0
2023-10-25 14:50:00,272.67,273.08,272.67,273.06,5112.0,258.1766,258.5648,258.1766,258.5458,5112.0
2023-10-25 14:55:00,273.06,273.22,272.93,272.93,6224.0,258.5458,258.6973,258.4228,258.4228,6224.0
2023-10-25 15:00:00,272.94,273.02,272.7,272.78,8997.0,258.4322,258.508,258.205,258.2807,8997.0
2023-10-25 15:05:00,272.67,272.8,272.54,272.78,12400.0,258.1766,258.2997,258.0535,258.2807,12400.0
2023-10-25 15:10:00,272.75,273.05,272.74,272.9,9384.0,258.2523,258.5364,258.2429,258.3943,9384.0
2023-10-25 15:15:00,272.9,272.99,272.72,272.8,4844.0,258.3943,258.4796,258.2239,258.2997,4844.0
2023-10-25 15:20:00,272.75,272.97,272.75,272.94,11100.0,258.2523,258.4606,258.2523,258.4322,11100.0
2023-10-25 15:25:00,272.98,273.14,272.85,272.88,12674.0,258.4701,258.6216,258.347,258.3754,12674.0
2023-10-25 15:30:00,272.92,272.96,272.56,272.61,26546.0,258.4133,258.4512,258.0724,258.1198,26546.0
2023-10-25 15:35:00,272.62,272.62,272.31,272.39,15028.0,258.1292,258.1292,257.8357,257.9115,15028.0
2023-10-25 15:40:00,272.39,272.54,272.27,272.4,21489.0,257.9115,258.0535,257.7978,257.9209,21489.0
2023-10-25 15:45:00,272.39,272.82,272.35,272.69,33964.0,257.9115,258.3186,257.8736,258.1955,33964.0
2023-10-25 15:50:00,272.65,272.66,272.23,272.33,50648.0,258.1576,258.1671,257.76,257.8546,50648.0
2023-10-25 15:55:00,272.39,272.42,272.09,272.13,149553.0,257.9115,257.9399,257.6274,257.6653,149553.0
2023-10-26 09:30:00,271.69,271.99,270.41,270.46,35098.0,257.2487,257.5327,256.0367,256.084,35098.0
2023-10-26 09:35:00,270.68,270.7,269.39,270.51,14596.0,256.2923,256.3113,255.0709,256.1314,14596.0
2023-10-26 09:40:00,270.52,270.65,269.75,269.91,16394.0,256.1409,256.2639,255.4118,255.5633,16394.0
2023-10-26 09:45:00,270.18,271.79,270.14,271.79,9433.0,255.8189,257.3433,255.7811,257.3433,9433.0
2023-10-26 09:50:00,271.94,273.44,271.71,273.44,9652.0,257.4854,258.9056,257.2676,258.9056,9652.0
2023-10-26 09:55:00,273.22,273.32,271.94,271.94,6826.0,258.6973,258.792,257.4854,257.4854,6826.0
2023-10-26 10:00:00,271.93,271.93,270.53,271.85,30270.0,257.4759,257.4759,256.1503,257.4002,30270.0
2023-10-26 10:05:00,271.71,271.83,270.43,271.09,11536.0,257.2676,257.3812,256.0556,256.6806,11536.0
2023-10-26 10:10:00,271.07,271.73,270.86,271.7,12063.0,256.6616,257.2865,256.4628,257.2581,12063.0
2023-10-26 10:15:00,271.55,272.27,271.55,272.27,9107.0,257.1161,257.7978,257.1161,257.7978,9107.0
2023-10-26 10:20:00,272.24,272.34,271.84,271.91,6004.0,257.7694,257.8641,257.3907,257.457,6004.0
2023-10-26 10:25:00,271.86,272.29,271.54,271.58,7367.0,257.4096,257.8168,257.1066,257.1445,7367.0
2023-10-26 10:30:00,271.48,271.61,270.88,271.07,7962.0,257.0498,257.1729,256.4817,256.6616,7962.0
2023-10-26 10:35:00,271.16,271.27,270.78,271.06,8278.0,256.7468,256.851,256.387,256.6521,8278.0
2023-10-26 10:40:00,271.01,271.85,270.93,271.59,14786.0,256.6048,257.4002,256.5291,257.154,14786.0
2023-10-26 10:45:00,271.38,271.41,270.9,270.91,4440.0,256.9551,256.9835,256.5007,256.5101,4440.0
2023-10-26 10:50:00,271.1,271.57,271.05,271.18,9446.0,256.69,257.135,256.6427,256.7658,9446.0
2023-10-26 10:55:00,271.02,271.32,270.94,271.29,5688.0,256.6143,256.8983,256.5385,256.8699,5688.0
2023-10-26 11:00:00,271.37,271.58,270.82,270.82,10996.0,256.9457,257.1445,256.4249,256.4249,10996.0
2023-10-26 11:05:00,270.8,270.8,270.09,270.5,9045.0,256.406,256.406,255.7337,256.1219,9045.0
2023-10-26 11:10:00,270.44,270.44,269.8,270.05,8109.0,256.0651,256.0651,255.4591,255.6958,8109.0
2023-10-26 11:15:00,269.97,270.45,269.91,270.23,6106.0,255.6201,256.0746,255.5633,255.8663,6106.0
2023-10-26 11:20:00,270.16,270.84,270.16,270.83,4674.0,255.8,256.4438,255.8,256.4344,4674.0
2023-10-26 11:25:00,270.96,271.0,270.16,270.4,16145.0,256.5575,256.5953,255.8,256.0272,16145.0
2023-10-26 11:30:00,270.44,270.61,270.15,270.61,6775.0,256.0651,256.2261,255.7905,256.2261,6775.0
2023-10-26 11:35:00,270.7,271.33,270.66,271.02,3481.0,256.3113,256.9078,256.2734,256.6143,3481.0
2023-10-26 11:40:00,270.8,271.22,270.79,271.17,8467.0,256.406,256.8036,256.3965,256.7563,8467.0
2023-10-26 11:45:00,271.26,271.42,271.15,271.31,5813.0,256.8415,256.993,256.7374,256.8889,5813.0
2023-10-26 11:50:00,271.31,271.31,270.99,271.13,3128.0,256.8889,256.8889,256.5859,256.7184,3128.0
2023-10-26 11:55:00,271.0,271.36,270.8,270.85,9264.0,256.5953,256.9362,256.406,256.4533,9264.0
2023-10-26 12:00:00,270.73,270.97,270.72,270.81,2290.0,256.3397,256.5669,256.3302,256.4154,2290.0
2023-10-26 12:05:00,270.66,270.87,270.58,270.73,5694.0,256.2734,256.4722,256.1977,256.3397,5694.0
2023-10-26 12:10:00,270.76,270.84,270.48,270.64,2510.0,256.3681,256.4438,256.103,256.2545,2510.0
2023-10-26 12:15:00,270.62,270.73,270.31,270.37,3738.0,256.2355,256.3397,255.942,255.9988,3738.0
2023-10-26 12:20:00,270.22,270.46,270.16,270.39,3878.0,255.8568,256.084,255.8,256.0178,3878.0
2023-10-26 12:25:00,270.3,270.46,270.23,270.34,3031.0,255.9325,256.084,255.8663,255.9704,3031.0
2023-10-26 12:30:00,270.27,270.65,270.27,270.65,3142.0,255.9041,256.2639,255.9041,256.2639,3142.0
2023-10-26 12:35:00,270.53,270.55,270.12,270.13,3020.0,256.1503,256.1693,255.7621,255.7716,3020.0
2023-10-26 12:40:00,270.11,270.19,269.98,270.1,5300.0,255.7526,255.8284,255.6296,255.7432,5300.0
2023-10-26 12:45:00,270.1,270.16,269.8,270.07,4940.0,255.7432,255.8,255.4591,255.7148,4940.0
2023-10-26 12:50:00,270.11,270.19,269.68,269.78,2100.0,255.7526,255.8284,255.3455,255.4402,2100.0
2023-10-26 12:55:00,269.81,269.97,269.69,269.74,5461.0,255.4686,255.6201,255.355,255.4023,5461.0
2023-10-26 13:00:00,269.83,270.13,269.59,269.89,6112.0,255.4875,255.7716,255.2603,255.5443,6112.0
2023-10-26 13:05:00,269.86,270.11,269.69,269.81,3311.0,255.5159,255.7526,255.355,255.4686,3311.0
2023-10-26 13:10:00,269.61,269.7,269.41,269.52,4883.0,255.2792,255.3644,255.0899,255.194,4883.0
2023-10-26 13:15:00,269.62,269.64,269.43,269.46,4802.0,255.2887,255.3076,255.1088,255.1372,4802.0
2023-10-26 13:20:00,269.45,269.63,269.14,269.2,14420.0,255.1277,255.2982,254.8342,254.891,14420.0
2023-10-26 13:25:00,269.21,269.52,269.16,269.44,6233.0,254.9005,255.194,254.8531,255.1183,6233.0
2023-10-26 13:30:00,269.46,269.87,269.18,269.87,6622.0,255.1372,255.5254,254.8721,255.5254,6622.0
2023-10-26 13:35:00,269.72,270.0,269.7,269.73,4442.0,255.3834,255.6485,255.3644,255.3928,4442.0
2023-10-26 13:40:00,269.58,269.81,269.58,269.75,4350.0,255.2508,255.4686,255.2508,255.4118,4350.0
2023-10-26 13:45:00,269.75,269.93,269.73,269.83,5294.0,255.4118,255.5822,255.3928,255.4875,5294.0
2023-10-26 13:50:00,269.77,269.99,269.77,269.97,10553.0,255.4307,255.639,255.4307,255.6201,10553.0
2023-10-26 13:55:00,269.97,270.05,269.9,270.01,6345.0,255.6201,255.6958,255.5538,255.658,6345.0
2023-10-26 14:00:00,269.96,270.22,269.92,269.97,8694.0,255.6106,255.8568,255.5727,255.6201,8694.0
2023-10-26 14:05:00,269.94,270.07,269.81,269.81,3469.0,255.5917,255.7148,255.4686,255.4686,3469.0
2023-10-26 14:10:00,269.82,270.42,269.82,270.42,3354.0,255.4781,256.0462,255.4781,256.0462,3354.0
2023-10-26 14:15:00,270.53,270.65,270.36,270.65,3764.0,256.1503,256.2639,255.9894,256.2639,3764.0
2023-10-26 14:20:00,270.59,270.68,270.52,270.62,3662.0,256.2071,256.2923,256.1409,256.2355,3662.0
2023-10-26 14:25:00,270.58,270.82,270.58,270.75,7571.0,256.1977,256.4249,256.1977,256.3586,7571.0
2023-10-26 14:30:00,270.75,271.29,270.75,271.23,7858.0,256.3586,256.8699,256.3586,256.8131,7858.0
2023-10-26 14:35:00,271.1,271.42,270.97,271.22,4514.0,256.69,256.993,256.5669,256.8036,4514.0
2023-10-26 14:40:00,271.11,271.38,271.05,271.06,6251.0,256.6995,256.9551,256.6427,256.6521,6251.0
2023-10-26 14:45:00,271.01,271.23,270.77,270.79,4164.0,256.6048,256.8131,256.3776,256.3965,4164.0
2023-10-26 14:50:00,270.84,271.47,270.84,271.37,4350.0,256.4438,257.0404,256.4438,256.9457,4350.0
2023-10-26 14:55:00,271.38,271.43,271.13,271.38,4446.0,256.9551,257.0025,256.7184,256.9551,4446.0
2023-10-26 15:00:00,271.25,271.61,271.25,271.47,7846.0,256.832,257.1729,256.832,257.0404,7846.0
2023-10-26 15:05:00,271.54,271.56,271.02,271.03,4260.0,257.1066,257.1256,256.6143,256.6237,4260.0
2023-10-26 15:10:00,271.05,271.05,270.71,270.75,4824.0,256.6427,256.6427,256.3208,256.3586,4824.0
2023-10-26 15:15:00,270.75,270.9,270.66,270.76,7015.0,256.3586,256.5007,256.2734,256.3681,7015.0
2023-10-26 15:20:00,270.7,270.85,270.66,270.71,4583.0,256.3113,256.4533,256.2734,256.3208,4583.0
2023-10-26 15:25:00,270.65,270.67,270.35,270.37,5784.0,256.2639,256.2829,255.9799,255.9988,5784.0
2023-10-26 15:30:00,270.34,270.39,270.18,270.28,9449.0,255.9704,256.0178,255.8189,255.9136,9449.0
2023-10-26 15:35:00,270.25,270.39,269.88,270.01,9503.0,255.8852,256.0178,255.5349,255.658,9503.0
2023-10-26 15:40:00,270.03,270.05,269.79,269.84,10812.0,255.6769,255.6958,255.4497,255.497,10812.0
2023-10-26 15:45:00,269.87,270.07,269.68,270.0,13426.0,255.5254,255.7148,255.3455,255.6485,13426.0
2023-10-26 15:50:00,269.92,270.07,269.47,269.71,26731.0,255.5727,255.7148,255.1467,255.3739,26731.0
2023-10-26 15:55:00,269.64,269.82,269.41,269.57,102039.0,255.3076,255.4781,255.0899,255.2413,102039.0
2023-10-27 09:30:00,268.74,269.36,267.01,267.61,35321.0,254.4555,255.0425,252.8174,253.3855,35321.0
2023-10-27 09:35:00,267.24,268.4,266.73,268.06,7545.0,253.0352,254.1335,252.5523,253.8116,7545.0
2023-10-27 09:40:00,268.23,268.24,266.6,266.77,7379.0,253.9726,253.982,252.4292,252.5902,7379.0
2023-10-27 09:45:00,266.97,267.52,266.66,267.31,6590.0,252.7795,253.3003,252.486,253.1015,6590.0
2023-10-27 09:50:00,267.36,267.65,267.02,267.52,9743.0,253.1488,253.4234,252.8269,253.3003,9743.0
2023-10-27 09:55:00,267.52,268.16,267.48,268.15,10922.0,253.3003,253.9063,253.2624,253.8968,10922.0
2023-10-27 10:00:00,267.82,268.61,267.51,268.52,9783.0,253.5844,254.3324,253.2908,254.2472,9783.0
2023-10-27 10:05:00,268.52,268.69,267.83,267.93,12187.0,254.2472,254.4081,253.5938,253.6885,12187.0
2023-10-27 10:10:00,267.83,267.88,267.5,267.77,4658.0,253.5938,253.6412,253.2814,253.537,4658.0
2023-10-27 10:15:00,267.89,267.89,267.03,267.03,7773.0,253.6506,253.6506,252.8364,252.8364,7773.0
2023-10-27 10:20:00,267.02,267.55,266.87,266.87,9909.0,252.8269,253.3287,252.6849,252.6849,9909.0
2023-10-27 10:25:00,266.68,267.11,266.67,266.73,9290.0,252.505,252.9121,252.4955,252.5523,9290.0
2023-10-27 10:30:00,266.86,266.86,266.6,266.8,4779.0,252.6754,252.6754,252.4292,252.6186,4779.0
2023-10-27 10:35:00,266.72,266.95,266.48,266.53,9634.0,252.5428,252.7606,252.3156,252.3629,9634.0
2023-10-27 10:40:00,266.47,266.62,265.88,266.02,21996.0,252.3061,252.4482,251.7475,251.88,21996.0
2023-10-27 10:45:00,265.96,266.37,265.85,266.01,6330.0,251.8232,252.2114,251.7191,251.8706,6330.0
2023-10-27 10:50:00,266.17,266.26,265.74,265.99,11503.0,252.0221,252.1073,251.6149,251.8516,11503.0
2023-10-27 10:55:00,266.0,266.1,265.75,265.9,5684.0,251.8611,251.9558,251.6244,251.7664,5684.0
2023-10-27 11:00:00,265.81,266.19,265.54,265.54,11888.0,251.6812,252.041,251.4256,251.4256,11888.0
2023-10-27 11:05:00,265.61,265.92,265.51,265.54,11868.0,251.4918,251.7854,251.3972,251.4256,11868.0
2023-10-27 11:10:00,265.4,265.63,265.34,265.57,10056.0,251.293,251.5108,251.2362,251.454,10056.0
2023-10-27 11:15:00,265.51,265.71,265.46,265.59,8249.0,251.3972,251.5865,251.3498,251.4729,8249.0
2023-10-27 11:20:00,265.67,265.67,265.42,265.46,5842.0,251.5486,251.5486,251.3119,251.3498,5842.0
2023-10-27 11:25:00,265.44,265.63,265.2,265.35,14274.0,251.3309,251.5108,251.1036,251.2457,14274.0
2023-10-27 11:30:00,265.44,265.44,264.72,264.9,16165.0,251.3309,251.3309,250.6491,250.8196,16165.0
2023-10-27 11:35:00,264.86,265.02,264.36,264.38,12208.0,250.7817,250.9332,250.3083,250.3272,12208.0
2023-10-27 11:40:00,264.48,264.64,264.24,264.42,8145.0,250.4219,250.5734,250.1947,250.3651,8145.0
2023-10-27 11:45:00,264.35,264.43,264.03,264.36,7134.0,250.2988,250.3746,249.9958,250.3083,7134.0
2023-10-27 11:50:00,264.43,264.53,264.13,264.19,8709.0,250.3746,250.4692,250.0905,250.1473,8709.0
2023-10-27 11:55:00,264.19,264.57,264.07,264.25,14603.0,250.1473,250.5071,250.0337,250.2041,14603.0
2023-10-27 12:00:00,264.25,264.25,264.04,264.04,4571.0,250.2041,250.2041,250.0053,250.0053,4571.0
2023-10-27 12:05:00,264.16,264.8,264.06,264.72,10277.0,250.1189,250.7249,250.0242,250.6491,10277.0
2023-10-27 12:10:00,264.84,264.88,264.62,264.72,11110.0,250.7628,250.8006,250.5545,250.6491,11110.0
2023-10-27 12:15:00,264.83,264.89,264.6,264.81,12092.0,250.7533,250.8101,250.5355,250.7344,12092.0
2023-10-27 12:20:00,264.78,264.83,264.58,264.6,7936.0,250.706,250.7533,250.5166,250.5355,7936.0
2023-10-27 12:25:00,264.58,264.64,264.22,264.22,9409.0,250.5166,250.5734,250.1757,250.1757,9409.0
2023-10-27 12:30:00,264.41,264.85,264.2,264.4,16964.0,250.3556,250.7722,250.1568,250.3462,16964.0
2023-10-27 12:35:00,264.4,264.4,264.21,264.3,6089.0,250.3462,250.3462,250.1663,250.2515,6089.0
2023-10-27 12:40:00,264.34,264.34,263.81,263.89,7562.0,250.2893,250.2893,249.7875,249.8633,7562.0
2023-10-27 12:45:00,263.86,264.09,263.85,263.9,6323.0,249.8349,250.0526,249.8254,249.8727,6323.0
2023-10-27 12:50:00,263.79,264.04,263.53,263.58,11628.0,249.7686,250.0053,249.5224,249.5697,11628.0
2023-10-27 12:55:00,263.69,263.94,263.65,263.68,7177.0,249.6739,249.9106,249.636,249.6644,7177.0
2023-10-27 13:00:00,263.59,263.81,263.59,263.72,8717.0,249.5792,249.7875,249.5792,249.7023,8717.0
2023-10-27 13:05:00,263.71,263.71,263.15,263.23,6031.0,249.6928,249.6928,249.1626,249.2383,6031.0
2023-10-27 13:10:00,263.22,263.37,263.0,263.09,17868.0,249.2289,249.3709,249.0206,249.1058,17868.0
2023-10-27 13:15:00,263.04,263.26,262.8,262.97,10285.0,249.0584,249.2667,248.8312,248.9922,10285.0
2023-10-27 13:20:00,262.95,263.17,262.65,262.99,8712.0,248.9732,249.1815,248.6892,249.0111,8712.0
2023-10-27 13:25:00,262.96,263.17,262.5,262.86,9999.0,248.9827,249.1815,248.5471,248.888,9999.0
2023-10-27 13:30:00,262.74,262.74,262.44,262.48,10423.0,248.7744,248.7744,248.4903,248.5282,10423.0
2023-10-27 13:35:00,262.46,262.5,262.03,262.18,8964.0,248.5093,248.5471,248.1021,248.2442,8964.0
2023-10-27 13:40:00,262.18,262.67,262.18,262.54,6849.0,248.2442,248.7081,248.2442,248.585,6849.0
2023-10-27 13:45:00,262.49,262.64,262.45,262.59,5432.0,248.5377,248.6797,248.4998,248.6324,5432.0
2023-10-27 13:50:00,262.62,262.71,262.25,262.34,14268.0,248.6608,248.746,248.3104,248.3956,14268.0
2023-10-27 13:55:00,262.28,262.56,262.23,262.54,12050.0,248.3388,248.604,248.2915,248.585,12050.0
2023-10-27 14:00:00,262.44,262.48,262.08,262.08,9351.0,248.4903,248.5282,248.1495,248.1495,9351.0
2023-10-27 14:05:00,262.07,262.44,261.95,262.19,19009.0,248.14,248.4903,248.0264,248.2536,19009.0
2023-10-27 14:10:00,262.29,262.29,262.05,262.08,9273.0,248.3483,248.3483,248.1211,248.1495,9273.0
2023-10-27 14:15:00,262.08,262.39,261.98,262.05,11861.0,248.1495,248.443,248.0548,248.1211,11861.0
2023-10-27 14:20:00,262.0,262.11,261.56,261.75,7410.0,248.0737,248.1779,247.6571,247.837,7410.0
2023-10-27 14:25:00,261.8,261.8,261.37,261.47,7563.0,247.8844,247.8844,247.4772,247.5719,7563.0
2023-10-27 14:30:00,261.46,261.88,261.29,261.57,19513.0,247.5624,247.9601,247.4015,247.6666,19513.0
2023-10-27 14:35:00,261.61,261.79,261.28,261.43,14378.0,247.7045,247.8749,247.392,247.534,14378.0
2023-10-27 14:40:00,261.37,261.5,261.04,261.17,9854.0,247.4772,247.6003,247.1647,247.2878,9854.0
2023-10-27 14:45:00,261.26,261.59,261.05,261.15,25996.0,247.3731,247.6855,247.1742,247.2689,25996.0
2023-10-27 14:50:00,261.07,261.09,260.61,260.63,15597.0,247.1932,247.2121,246.7576,246.7765,15597.0
2023-10-27 14:55:00,260.61,260.66,260.16,260.48,12668.0,246.7576,246.8049,246.3315,246.6345,12668.0
2023-10-27 15:00:00,260.44,260.6,260.37,260.47,7872.0,246.5966,246.7481,246.5304,246.625,7872.0
2023-10-27 15:05:00,260.44,260.7,260.42,260.56,9164.0,246.5966,246.8428,246.5777,246.7103,9164.0
2023-10-27 15:10:00,260.54,260.9,260.3,260.69,15925.0,246.6913,247.0322,246.4641,246.8334,15925.0
2023-10-27 15:15:00,260.61,260.74,260.43,260.6,10237.0,246.7576,246.8807,246.5872,246.7481,10237.0
2023-10-27 15:20:00,260.51,260.61,260.32,260.56,10341.0,246.6629,246.7576,246.483,246.7103,10341.0
2023-10-27 15:25:00,260.63,260.98,260.62,260.83,12553.0,246.7765,247.1079,246.7671,246.9659,12553.0
2023-10-27 15:30:00,260.78,261.09,260.7,260.79,23394.0,246.9186,247.2121,246.8428,246.928,23394.0
2023-10-27 15:35:00,260.72,260.86,260.41,260.48,21470.0,246.8618,246.9943,246.5682,246.6345,21470.0
2023-10-27 15:40:00,260.4,260.67,260.16,260.23,28182.0,246.5588,246.8144,246.3315,246.3978,28182.0
2023-10-27 15:45:00,260.2,260.95,260.2,260.86,41376.0,246.3694,247.0795,246.3694,246.9943,41376.0
2023-10-27 15:50:00,260.81,261.33,260.77,261.16,66881.0,246.947,247.4393,246.9091,247.2784,66881.0
2023-10-27 15:55:00,261.19,261.7,260.91,261.57,161063.0,247.3068,247.7897,247.0417,247.6666,161063.0
2023-10-30 09:30:00,265.02,266.17,264.34,264.4,46494.0,250.9332,252.0221,250.2893,250.3462,46494.0
2023-10-30 09:35:00,264.83,265.03,264.06,264.09,21878.0,250.7533,250.9427,250.0242,250.0526,21878.0
2023-10-30 09:40:00,264.31,265.4,264.08,265.37,34646.0,250.2609,251.293,250.0432,251.2646,34646.0
2023-10-30 09:45:00,265.09,265.57,264.44,264.44,30264.0,250.9995,251.454,250.384,250.384,30264.0
2023-10-30 09:50:00,264.47,265.41,264.41,265.36,9628.0,250.4124,251.3025,250.3556,251.2551,9628.0
2023-10-30 09:55:00,265.36,266.35,265.32,265.32,11370.0,251.2551,252.1925,251.2173,251.2173,11370.0
2023-10-30 10:00:00,265.21,265.4,264.69,264.77,10278.0,251.1131,251.293,250.6207,250.6965,10278.0
2023-10-30 10:05:00,264.79,265.41,264.66,265.41,10608.0,250.7154,251.3025,250.5923,251.3025,10608.0
2023-10-30 10:10:00,265.33,265.48,264.6,264.79,9816.0,251.2267,251.3687,250.5355,250.7154,9816.0
2023-10-30 10:15:00,264.76,264.93,264.62,264.78,8664.0,250.687,250.848,250.5545,250.706,8664.0
2023-10-30 10:20:00,264.88,265.91,264.78,265.26,31117.0,250.8006,251.7759,250.706,251.1604,31117.0
2023-10-30 10:25:00,265.2,265.31,264.57,264.85,15342.0,251.1036,251.2078,250.5071,250.7722,15342.0
2023-10-30 10:30:00,264.93,265.01,264.51,264.78,12897.0,250.848,250.9237,250.4503,250.706,12897.0
2023-10-30 10:35:00,264.89,264.94,264.36,264.38,24854.0,250.8101,250.8574,250.3083,250.3272,24854.0
2023-10-30 10:40:00,264.43,264.68,264.26,264.38,15807.0,250.3746,250.6113,250.2136,250.3272,15807.0
2023-10-30 10:45:00,264.38,265.06,264.09,264.18,31414.0,250.3272,250.9711,250.0526,250.1378,31414.0
2023-10-30 10:50:00,264.14,264.21,263.28,263.28,23161.0,250.1,250.1663,249.2857,249.2857,23161.0
2023-10-30 10:55:00,263.25,263.72,263.17,263.48,17463.0,249.2573,249.7023,249.1815,249.4751,17463.0
2023-10-30 11:00:00,263.46,263.97,263.38,263.58,11915.0,249.4561,249.939,249.3804,249.5697,11915.0
2023-10-30 11:05:00,263.58,264.21,263.57,263.74,12258.0,249.5697,250.1663,249.5603,249.7212,12258.0
2023-10-30 11:10:00,263.76,264.32,263.75,263.83,13552.0,249.7402,250.2704,249.7307,249.8065,13552.0
2023-10-30 11:15:00,263.8,263.87,263.36,263.47,13997.0,249.778,249.8443,249.3614,249.4656,13997.0
2023-10-30 11:20:00,263.41,263.49,262.91,263.12,16459.0,249.4088,249.4845,248.9354,249.1342,16459.0
2023-10-30 11:25:00,263.09,263.43,262.92,263.28,8658.0,249.1058,249.4277,248.9448,249.2857,8658.0
2023-10-30 11:30:00,263.2,263.95,263.19,263.72,10944.0,249.2099,249.9201,249.2005,249.7023,10944.0
2023-10-30 11:35:00,263.67,263.86,263.36,263.49,10311.0,249.655,249.8349,249.3614,249.4845,10311.0
2023-10-30 11:40:00,263.55,263.67,263.35,263.5,9142.0,249.5413,249.655,249.352,249.494,9142.0
2023-10-30 11:45:00,263.53,263.7,263.38,263.5,15040.0,249.5224,249.6834,249.3804,249.494,15040.0
2023-10-30 11:50:00,263.49,263.65,263.3,263.47,12530.0,249.4845,249.636,249.3046,249.4656,12530.0
2023-10-30 11:55:00,263.38,263.56,263.33,263.41,10538.0,249.3804,249.5508,249.333,249.4088,10538.0
2023-10-30 12:00:00,263.35,263.6,263.08,263.58,8411.0,249.352,249.5887,249.0963,249.5697,8411.0
2023-10-30 12:05:00,263.5,263.81,263.37,263.44,14726.0,249.494,249.7875,249.3709,249.4372,14726.0
2023-10-30 12:10:00,263.37,264.11,263.35,263.88,11929.0,249.3709,250.0716,249.352,249.8538,11929.0
2023-10-30 12:15:00,263.82,263.83,263.36,263.72,7430.0,249.797,249.8065,249.3614,249.7023,7430.0
2023-10-30 12:20:00,263.73,263.95,263.53,263.84,5941.0,249.7118,249.9201,249.5224,249.8159,5941.0
2023-10-30 12:25:00,263.74,264.0,263.61,263.74,4645.0,249.7212,249.9674,249.5981,249.7212,4645.0
2023-10-30 12:30:00,263.59,264.25,263.59,264.25,20224.0,249.5792,250.2041,249.5792,250.2041,20224.0
2023-10-30 12:35:00,264.26,264.33,263.86,263.86,8971.0,250.2136,250.2799,249.8349,249.8349,8971.0
2023-10-30 12:40:00,263.96,264.03,263.72,263.75,7303.0,249.9295,249.9958,249.7023,249.7307,7303.0
2023-10-30 12:45:00,263.81,263.82,263.58,263.75,6081.0,249.7875,249.797,249.5697,249.7307,6081.0
2023-10-30 12:50:00,263.57,263.77,263.51,263.53,4992.0,249.5603,249.7496,249.5035,249.5224,4992.0
2023-10-30 12:55:00,263.51,263.98,263.51,263.98,14473.0,249.5035,249.9485,249.5035,249.9485,14473.0
2023-10-30 13:00:00,263.99,264.08,263.53,263.67,14462.0,249.9579,250.0432,249.5224,249.655,14462.0
2023-10-30 13:05:00,263.61,264.05,263.61,263.92,10352.0,249.5981,250.0148,249.5981,249.8917,10352.0
2023-10-30 13:10:00,264.05,264.19,263.88,264.05,11391.0,250.0148,250.1473,249.8538,250.0148,11391.0
2023-10-30 13:15:00,264.06,264.14,263.77,263.89,10783.0,250.0242,250.1,249.7496,249.8633,10783.0
2023-10-30 13:20:00,263.83,264.14,263.75,264.06,9921.0,249.8065,250.1,249.7307,250.0242,9921.0
2023-10-30 13:25:00,264.03,264.89,263.97,264.56,19300.0,249.9958,250.8101,249.939,250.4976,19300.0
2023-10-30 13:30:00,264.7,264.79,263.98,263.98,12673.0,250.6302,250.7154,249.9485,249.9485,12673.0
2023-10-30 13:35:00,263.75,264.36,263.66,264.02,13663.0,249.7307,250.3083,249.6455,249.9864,13663.0
2023-10-30 13:40:00,263.97,264.7,263.92,264.7,11571.0,249.939,250.6302,249.8917,250.6302,11571.0
2023-10-30 13:45:00,264.61,264.7,264.0,264.0,10952.0,250.545,250.6302,249.9674,249.9674,10952.0
2023-10-30 13:50:00,264.15,264.34,263.89,264.04,9166.0,250.1094,250.2893,249.8633,250.0053,9166.0
2023-10-30 13:55:00,264.04,264.05,263.76,263.98,11516.0,250.0053,250.0148,249.7402,249.9485,11516.0
2023-10-30 14:00:00,264.02,264.14,263.8,264.02,6658.0,249.9864,250.1,249.778,249.9864,6658.0
2023-10-30 14:05:00,264.02,264.13,263.72,263.89,9255.0,249.9864,250.0905,249.7023,249.8633,9255.0
2023-10-30 14:10:00,263.88,263.98,263.73,263.97,10730.0,249.8538,249.9485,249.7118,249.939,10730.0
2023-10-30 14:15:00,263.88,263.99,263.69,263.79,11262.0,249.8538,249.9579,249.6739,249.7686,11262.0
2023-10-30 14:20:00,263.75,263.98,263.68,263.89,10903.0,249.7307,249.9485,249.6644,249.8633,10903.0
2023-10-30 14:25:00,263.91,264.02,263.58,263.9,9275.0,249.8822,249.9864,249.5697,249.8727,9275.0
2023-10-30 14:30:00,263.91,264.07,263.79,263.99,10001.0,249.8822,250.0337,249.7686,249.9579,10001.0
2023-10-30 14:35:00,264.02,264.44,263.94,264.26,15970.0,249.9864,250.384,249.9106,250.2136,15970.0
2023-10-30 14:40:00,264.27,264.41,263.99,264.0,11862.0,250.2231,250.3556,249.9579,249.9674,11862.0
2023-10-30 14:45:00,264.08,264.29,263.92,263.93,23929.0,250.0432,250.242,249.8917,249.9011,23929.0
2023-10-30 14:50:00,263.92,263.95,263.64,263.79,12543.0,249.8917,249.9201,249.6265,249.7686,12543.0
2023-10-30 14:55:00,263.74,263.88,263.36,263.44,23466.0,249.7212,249.8538,249.3614,249.4372,23466.0
2023-10-30 15:00:00,263.4,263.68,263.31,263.45,18293.0,249.3993,249.6644,249.3141,249.4466,18293.0
2023-10-30 15:05:00,263.41,263.51,263.13,263.13,16725.0,249.4088,249.5035,249.1437,249.1437,16725.0
2023-10-30 15:10:00,263.1,263.36,263.09,263.31,20214.0,249.1153,249.3614,249.1058,249.3141,20214.0
2023-10-30 15:15:00,263.26,263.37,263.16,263.21,16157.0,249.2667,249.3709,249.1721,249.2194,16157.0
2023-10-30 15:20:00,263.17,263.49,263.11,263.17,23566.0,249.1815,249.4845,249.1247,249.1815,23566.0
2023-10-30 15:25:00,263.12,263.19,262.88,263.01,20203.0,249.1342,249.2005,248.9069,249.03,20203.0
2023-10-30 15:30:00,263.0,263.06,262.81,262.89,33128.0,249.0206,249.0774,248.8407,248.9164,33128.0
2023-10-30 15:35:00,262.85,263.17,262.62,262.65,42771.0,248.8785,249.1815,248.6608,248.6892,42771.0
2023-10-30 15:40:00,262.68,263.11,262.5,262.98,30168.0,248.7176,249.1247,248.5471,249.0016,30168.0
2023-10-30 15:45:00,262.98,262.98,262.72,262.86,32965.0,249.0016,249.0016,248.7555,248.888,32965.0
2023-10-30 15:50:00,262.97,263.22,262.89,263.13,60924.0,248.9922,249.2289,248.9164,249.1437,60924.0
2023-10-30 15:55:00,263.17,263.4,263.03,263.22,169200.0,249.1815,249.3993,249.049,249.2289,169200.0
2023-10-31 09:30:00,255.89,256.35,250.29,251.94,192355.0,242.2885,242.724,236.9862,238.5484,192355.0
2023-10-31 09:35:00,252.33,252.5,249.7,251.26,82921.0,238.9177,239.0787,236.4275,237.9046,82921.0
2023-10-31 09:40:00,251.96,253.48,251.21,253.37,66648.0,238.5674,240.0066,237.8573,239.9024,66648.0
2023-10-31 09:45:00,253.37,253.56,251.0,253.44,87720.0,239.9024,240.0823,237.6584,239.9687,87720.0
2023-10-31 09:50:00,253.44,253.61,252.49,252.63,60819.0,239.9687,240.1297,239.0692,239.2018,60819.0
2023-10-31 09:55:00,252.64,253.49,252.03,252.92,60161.0,239.2112,240.0161,238.6337,239.4764,60161.0
2023-10-31 10:00:00,252.86,253.05,251.6,251.68,37058.0,239.4195,239.5994,238.2265,238.3023,37058.0
2023-10-31 10:05:00,251.76,254.09,251.75,253.72,46503.0,238.378,240.5842,238.3685,240.2338,46503.0
2023-10-31 10:10:00,254.09,256.42,254.08,256.18,63829.0,240.5842,242.7903,240.5747,242.5631,63829.0
2023-10-31 10:15:00,256.18,257.42,254.27,254.47,76318.0,242.5631,243.7372,240.7546,240.944,76318.0
2023-10-31 10:20:00,254.44,254.45,252.83,253.54,47098.0,240.9156,240.925,239.3911,240.0634,47098.0
2023-10-31 10:25:00,253.38,254.34,253.22,254.16,35321.0,239.9119,240.8209,239.7604,240.6504,35321.0
2023-10-31 10:30:00,254.22,254.22,253.32,253.47,25051.0,240.7073,240.7073,239.8551,239.9971,25051.0
2023-10-31 10:35:00,253.34,254.18,253.0,253.84,66342.0,239.874,240.6694,239.5521,240.3475,66342.0
2023-10-31 10:40:00,253.82,253.82,252.63,252.63,39406.0,240.3285,240.3285,239.2018,239.2018,39406.0
2023-10-31 10:45:00,252.57,253.44,252.11,252.51,24078.0,239.145,239.9687,238.7094,239.0882,24078.0
2023-10-31 10:50:00,252.63,253.43,252.43,252.87,39570.0,239.2018,239.9592,239.0124,239.429,39570.0
2023-10-31 10:55:00,252.79,253.35,252.48,252.92,17452.0,239.3533,239.8835,239.0597,239.4764,17452.0
2023-10-31 11:00:00,252.97,253.41,252.36,252.44,14218.0,239.5237,239.9403,238.9461,239.0219,14218.0
2023-10-31 11:05:00,252.29,252.66,251.93,252.09,24346.0,238.8798,239.2302,238.539,238.6905,24346.0
2023-10-31 11:10:00,252.09,252.67,251.45,252.48,29485.0,238.6905,239.2396,238.0845,239.0597,29485.0
2023-10-31 11:15:00,252.39,253.41,252.25,252.6,19055.0,238.9745,239.9403,238.842,239.1734,19055.0
2023-10-31 11:20:00,252.71,253.6,252.5,253.15,12710.0,239.2775,240.1202,239.0787,239.6941,12710.0
2023-10-31 11:25:00,253.02,253.23,252.74,252.91,13195.0,239.571,239.7699,239.3059,239.4669,13195.0
2023-10-31 11:30:00,252.92,253.36,252.91,253.03,13039.0,239.4764,239.893,239.4669,239.5805,13039.0
2023-10-31 11:35:00,252.95,254.08,252.84,253.96,19668.0,239.5048,240.5747,239.4006,240.4611,19668.0
2023-10-31 11:40:00,254.19,254.19,253.15,253.47,10658.0,240.6789,240.6789,239.6941,239.9971,10658.0
2023-10-31 11:45:00,253.47,253.89,253.16,253.53,15641.0,239.9971,240.3948,239.7036,240.0539,15641.0
2023-10-31 11:50:00,253.54,253.58,252.64,252.68,12964.0,240.0634,240.1013,239.2112,239.2491,12964.0
2023-10-31 11:55:00,252.7,253.74,252.69,253.69,10927.0,239.2681,240.2528,239.2586,240.2054,10927.0
2023-10-31 12:00:00,253.66,253.75,253.26,253.34,6558.0,240.177,240.2622,239.7983,239.874,6558.0
2023-10-31 12:05:00,253.36,253.65,253.14,253.65,7991.0,239.893,240.1676,239.6847,240.1676,7991.0
2023-10-31 12:10:00,253.65,253.71,253.15,253.36,8599.0,240.1676,240.2244,239.6941,239.893,8599.0
2023-10-31 12:15:00,253.38,253.91,253.33,253.5,12058.0,239.9119,240.4137,239.8646,240.0255,12058.0
2023-10-31 12:20:00,253.42,253.6,253.17,253.36,20859.0,239.9498,240.1202,239.7131,239.893,20859.0
2023-10-31 12:25:00,253.33,254.06,253.19,254.04,10635.0,239.8646,240.5558,239.732,240.5368,10635.0
2023-10-31 12:30:00,254.0,254.06,253.69,253.78,6857.0,240.499,240.5558,240.2054,240.2906,6857.0
2023-10-31 12:35:00,253.68,253.72,253.15,253.64,10536.0,240.196,240.2338,239.6941,240.1581,10536.0
2023-10-31 12:40:00,253.62,254.26,253.62,253.96,8563.0,240.1391,240.7451,240.1391,240.4611,8563.0
2023-10-31 12:45:00,254.26,254.27,253.99,254.11,11023.0,240.7451,240.7546,240.4895,240.6031,11023.0
2023-10-31 12:50:00,254.13,254.42,254.0,254.18,11547.0,240.622,240.8966,240.499,240.6694,11547.0
2023-10-31 12:55:00,254.18,254.44,254.18,254.26,7667.0,240.6694,240.9156,240.6694,240.7451,7667.0
2023-10-31 13:00:00,254.28,254.44,253.96,254.12,15990.0,240.7641,240.9156,240.4611,240.6126,15990.0
2023-10-31 13:05:00,254.04,254.47,254.04,254.43,6623.0,240.5368,240.944,240.5368,240.9061,6623.0
2023-10-31 13:10:00,254.36,254.44,253.75,253.92,21189.0,240.8398,240.9156,240.2622,240.4232,21189.0
2023-10-31 13:15:00,253.81,253.81,253.25,253.25,10383.0,240.3191,240.3191,239.7888,239.7888,10383.0
2023-10-31 13:20:00,253.32,253.36,253.12,253.12,8527.0,239.8551,239.893,239.6657,239.6657,8527.0
2023-10-31 13:25:00,253.16,253.16,252.42,252.6,18391.0,239.7036,239.7036,239.0029,239.1734,18391.0
2023-10-31 13:30:00,252.62,252.63,252.24,252.48,18031.0,239.1923,239.2018,238.8325,239.0597,18031.0
2023-10-31 13:35:00,252.51,252.52,251.68,251.71,22588.0,239.0882,239.0976,238.3023,238.3307,22588.0
2023-10-31 13:40:00,251.74,251.9,251.41,251.49,18801.0,238.3591,238.5106,238.0466,238.1224,18801.0
2023-10-31 13:45:00,251.49,252.07,251.49,251.77,15695.0,238.1224,238.6715,238.1224,238.3875,15695.0
2023-10-31 13:50:00,251.8,252.07,251.4,251.45,20303.0,238.4159,238.6715,238.0372,238.0845,20303.0
2023-10-31 13:55:00,251.45,251.9,251.28,251.48,23233.0,238.0845,238.5106,237.9235,238.1129,23233.0
2023-10-31 14:00:00,251.47,251.91,251.37,251.43,13857.0,238.1034,238.52,238.0087,238.0656,13857.0
2023-10-31 14:05:00,251.36,251.65,251.36,251.52,12228.0,237.9993,238.2739,237.9993,238.1508,12228.0
2023-10-31 14:10:00,251.5,251.55,251.07,251.12,12416.0,238.1318,238.1792,237.7247,237.772,12416.0
2023-10-31 14:15:00,251.06,251.32,250.71,250.9,15068.0,237.7152,237.9614,237.3838,237.5637,15068.0
2023-10-31 14:20:00,250.89,251.32,250.87,251.26,33750.0,237.5543,237.9614,237.5353,237.9046,33750.0
2023-10-31 14:25:00,251.2,251.8,251.14,251.61,12540.0,237.8478,238.4159,237.791,238.236,12540.0
2023-10-31 14:30:00,251.53,252.73,251.45,252.5,15042.0,238.1602,239.2965,238.0845,239.0787,15042.0
2023-10-31 14:35:00,252.53,252.58,252.11,252.43,11941.0,239.1071,239.1544,238.7094,239.0124,11941.0
2023-10-31 14:40:00,252.51,252.92,252.48,252.62,18832.0,239.0882,239.4764,239.0597,239.1923,18832.0
2023-10-31 14:45:00,252.53,252.92,252.47,252.76,8646.0,239.1071,239.4764,239.0503,239.3249,8646.0
2023-10-31 14:50:00,252.9,253.18,252.76,252.8,9248.0,239.4574,239.7225,239.3249,239.3627,9248.0
2023-10-31 14:55:00,252.8,253.36,252.75,253.36,13845.0,239.3627,239.893,239.3154,239.893,13845.0
2023-10-31 15:00:00,253.37,254.06,253.28,254.02,19801.0,239.9024,240.5558,239.8172,240.5179,19801.0
2023-10-31 15:05:00,254.07,254.42,253.83,254.17,21377.0,240.5652,240.8966,240.338,240.6599,21377.0
2023-10-31 15:10:00,254.17,254.26,253.8,253.89,10173.0,240.6599,240.7451,240.3096,240.3948,10173.0
2023-10-31 15:15:00,253.84,254.07,253.71,253.79,12897.0,240.3475,240.5652,240.2244,240.3001,12897.0
2023-10-31 15:20:00,253.79,254.01,253.7,253.9,14094.0,240.3001,240.5084,240.2149,240.4043,14094.0
2023-10-31 15:25:00,253.96,254.4,253.92,254.33,17715.0,240.4611,240.8777,240.4232,240.8114,17715.0
2023-10-31 15:30:00,254.33,254.37,254.03,254.27,30300.0,240.8114,240.8493,240.5274,240.7546,30300.0
2023-10-31 15:35:00,254.29,254.42,254.12,254.22,25648.0,240.7735,240.8966,240.6126,240.7073,25648.0
2023-10-31 15:40:00,254.22,254.87,254.21,254.75,31068.0,240.7073,241.3227,240.6978,241.2091,31068.0
2023-10-31 15:45:00,254.74,255.2,254.64,254.86,52940.0,241.1996,241.6352,241.1049,241.3132,52940.0
2023-10-31 15:50:00,254.92,255.95,254.76,255.8,118093.0,241.37,242.3453,241.2186,242.2033,118093.0
2023-10-31 15:55:00,255.87,255.87,255.36,255.71,211772.0,242.2696,242.2696,241.7867,242.1181,211772.0
2023-11-01 09:30:00,256.27,257.68,256.27,257.44,39611.0,242.6483,243.9833,242.6483,243.7561,39611.0
2023-11-01 09:35:00,257.25,257.6,256.48,257.06,20794.0,243.5762,243.9076,242.8471,243.3963,20794.0
2023-11-01 09:40:00,257.06,257.29,256.72,256.77,6493.0,243.3963,243.6141,243.0744,243.1217,6493.0
2023-11-01 09:45:00,256.81,256.81,255.43,255.57,14073.0,243.1596,243.1596,241.8529,241.9855,14073.0
2023-11-01 09:50:00,255.46,255.97,255.09,255.97,10778.0,241.8813,242.3642,241.531,242.3642,10778.0
2023-11-01 09:55:00,255.83,256.05,255.09,255.68,11011.0,242.2317,242.44,241.531,242.0897,11011.0
2023-11-01 10:00:00,255.7,256.44,255.61,256.32,6525.0,242.1086,242.8093,242.0234,242.6956,6525.0
2023-11-01 10:05:00,256.28,256.73,255.41,255.9,21374.0,242.6578,243.0838,241.834,242.298,21374.0
2023-11-01 10:10:00,256.1,256.57,255.94,256.45,11697.0,242.4873,242.9323,242.3358,242.8187,11697.0
2023-11-01 10:15:00,256.54,256.78,256.12,256.12,12322.0,242.9039,243.1312,242.5063,242.5063,12322.0
2023-11-01 10:20:00,256.18,257.14,256.18,257.05,17855.0,242.5631,243.472,242.5631,243.3868,17855.0
2023-11-01 10:25:00,257.14,257.3,256.62,256.63,10779.0,243.472,243.6235,242.9797,242.9892,10779.0
2023-11-01 10:30:00,256.63,256.68,256.18,256.46,18152.0,242.9892,243.0365,242.5631,242.8282,18152.0
2023-11-01 10:35:00,256.52,256.71,256.39,256.54,13112.0,242.885,243.0649,242.7619,242.9039,13112.0
2023-11-01 10:40:00,256.53,256.71,256.45,256.47,5206.0,242.8945,243.0649,242.8187,242.8377,5206.0
2023-11-01 10:45:00,256.56,256.56,255.95,255.95,6270.0,242.9229,242.9229,242.3453,242.3453,6270.0
2023-11-01 10:50:00,255.94,256.54,255.89,256.54,7013.0,242.3358,242.9039,242.2885,242.9039,7013.0
2023-11-01 10:55:00,256.5,256.94,256.44,256.78,7509.0,242.8661,243.2827,242.8093,243.1312,7509.0
2023-11-01 11:00:00,256.91,257.37,256.9,257.33,7593.0,243.2543,243.6898,243.2448,243.6519,7593.0
2023-11-01 11:05:00,257.2,257.54,257.2,257.3,6698.0,243.5289,243.8508,243.5289,243.6235,6698.0
2023-11-01 11:10:00,257.3,257.36,256.9,257.15,5916.0,243.6235,243.6804,243.2448,243.4815,5916.0
2023-11-01 11:15:00,257.16,257.22,256.94,257.01,11027.0,243.491,243.5478,243.2827,243.349,11027.0
2023-11-01 11:20:00,257.04,257.14,256.93,257.08,5330.0,243.3774,243.472,243.2732,243.4152,5330.0
2023-11-01 11:25:00,257.14,257.15,256.68,257.1,6335.0,243.472,243.4815,243.0365,243.4342,6335.0
2023-11-01 11:30:00,256.94,257.11,256.94,257.05,3145.0,243.2827,243.4436,243.2827,243.3868,3145.0
2023-11-01 11:35:00,257.0,257.33,256.92,257.17,8825.0,243.3395,243.6519,243.2637,243.5005,8825.0
2023-11-01 11:40:00,257.08,257.26,256.68,256.75,7478.0,243.4152,243.5857,243.0365,243.1028,7478.0
2023-11-01 11:45:00,256.75,256.76,256.32,256.56,13143.0,243.1028,243.1122,242.6956,242.9229,13143.0
2023-11-01 11:50:00,256.66,256.9,256.41,256.84,7686.0,243.0176,243.2448,242.7809,243.188,7686.0
2023-11-01 11:55:00,256.84,256.94,256.65,256.72,7221.0,243.188,243.2827,243.0081,243.0744,7221.0
2023-11-01 12:00:00,256.72,256.78,256.52,256.78,7525.0,243.0744,243.1312,242.885,243.1312,7525.0
2023-11-01 12:05:00,256.81,257.14,256.65,256.68,10098.0,243.1596,243.472,243.0081,243.0365,10098.0
2023-11-01 12:10:00,256.68,256.77,256.43,256.44,12198.0,243.0365,243.1217,242.7998,242.8093,12198.0
2023-11-01 12:15:00,256.41,256.42,256.04,256.37,6929.0,242.7809,242.7903,242.4305,242.743,6929.0
2023-11-01 12:20:00,256.37,256.61,256.35,256.42,6741.0,242.743,242.9702,242.724,242.7903,6741.0
2023-11-01 12:25:00,256.4,256.41,256.26,256.28,6043.0,242.7714,242.7809,242.6388,242.6578,6043.0
2023-11-01 12:30:00,256.2,256.44,256.2,256.31,13160.0,242.582,242.8093,242.582,242.6862,13160.0
2023-11-01 12:35:00,256.34,256.37,256.22,256.27,12673.0,242.7146,242.743,242.601,242.6483,12673.0
2023-11-01 12:40:00,256.19,256.61,256.19,256.5,7248.0,242.5725,242.9702,242.5725,242.8661,7248.0
2023-11-01 12:45:00,256.5,256.59,256.33,256.41,8108.0,242.8661,242.9513,242.7051,242.7809,8108.0
2023-11-01 12:50:00,256.42,257.04,256.42,257.0,12491.0,242.7903,243.3774,242.7903,243.3395,12491.0
2023-11-01 12:55:00,257.15,257.18,256.95,256.95,8128.0,243.4815,243.5099,243.2921,243.2921,8128.0
2023-11-01 13:00:00,257.02,257.09,256.62,256.71,5634.0,243.3584,243.4247,242.9797,243.0649,5634.0
2023-11-01 13:05:00,256.77,257.13,256.74,256.98,2988.0,243.1217,243.4626,243.0933,243.3206,2988.0
2023-11-01 13:10:00,257.03,257.5,257.03,257.5,7398.0,243.3679,243.8129,243.3679,243.8129,7398.0
2023-11-01 13:15:00,257.54,257.6,257.48,257.54,5217.0,243.8508,243.9076,243.794,243.8508,5217.0
2023-11-01 13:20:00,257.63,257.97,257.57,257.66,9119.0,243.936,244.2579,243.8792,243.9644,9119.0
2023-11-01 13:25:00,257.69,258.1,257.61,257.95,7965.0,243.9928,244.381,243.9171,244.239,7965.0
2023-11-01 13:30:00,257.93,257.99,257.75,257.75,4352.0,244.2201,244.2769,244.0496,244.0496,4352.0
2023-11-01 13:35:00,257.81,258.08,257.81,257.88,4578.0,244.1064,244.3621,244.1064,244.1727,4578.0
2023-11-01 13:40:00,257.86,258.06,257.79,257.85,8865.0,244.1538,244.3431,244.0875,244.1443,8865.0
2023-11-01 13:45:00,257.82,257.91,257.68,257.7,9837.0,244.1159,244.2011,243.9833,244.0023,9837.0
2023-11-01 13:50:00,257.69,258.1,257.63,257.98,5580.0,243.9928,244.381,243.936,244.2674,5580.0
2023-11-01 13:55:00,258.0,258.11,257.78,258.11,9052.0,244.2863,244.3905,244.078,244.3905,9052.0
2023-11-01 14:00:00,258.2,258.53,257.93,258.41,14349.0,244.4757,244.7882,244.2201,244.6745,14349.0
2023-11-01 14:05:00,258.51,258.82,258.48,258.58,13831.0,244.7692,245.0628,244.7408,244.8355,13831.0
2023-11-01 14:10:00,258.61,258.64,258.32,258.32,8663.0,244.8639,244.8923,244.5893,244.5893,8663.0
2023-11-01 14:15:00,258.24,258.54,258.24,258.38,7424.0,244.5136,244.7976,244.5136,244.6461,7424.0
2023-11-01 14:20:00,258.44,258.75,258.41,258.75,4989.0,244.7029,244.9965,244.6745,244.9965,4989.0
2023-11-01 14:25:00,258.6,258.94,258.6,258.94,7636.0,244.8544,245.1764,244.8544,245.1764,7636.0
2023-11-01 14:30:00,258.94,259.14,258.78,258.94,18684.0,245.1764,245.3657,245.0249,245.1764,18684.0
2023-11-01 14:35:00,258.94,259.22,258.62,258.98,16577.0,245.1764,245.4415,244.8734,245.2142,16577.0
2023-11-01 14:40:00,258.82,258.83,258.12,258.43,5035.0,245.0628,245.0722,244.4,244.6935,5035.0
2023-11-01 14:45:00,258.33,258.45,257.02,257.67,20905.0,244.5988,244.7124,243.3584,243.9739,20905.0
2023-11-01 14:50:00,257.66,258.0,257.29,257.65,15146.0,243.9644,244.2863,243.6141,243.9549,15146.0
2023-11-01 14:55:00,257.71,258.65,257.65,258.48,11667.0,244.0118,244.9018,243.9549,244.7408,11667.0
2023-11-01 15:00:00,258.57,259.59,258.57,259.34,14768.0,244.826,245.7918,244.826,245.5551,14768.0
2023-11-01 15:05:00,259.43,259.79,259.43,259.76,8285.0,245.6403,245.9812,245.6403,245.9528,8285.0
2023-11-01 15:10:00,259.8,260.4,259.78,260.0,12629.0,245.9907,246.5588,245.9717,246.18,12629.0
2023-11-01 15:15:00,260.01,260.33,259.78,260.23,20511.0,246.1895,246.4925,245.9717,246.3978,20511.0
2023-11-01 15:20:00,260.11,260.84,260.11,260.83,23148.0,246.2842,246.9754,246.2842,246.9659,23148.0
2023-11-01 15:25:00,260.83,261.0,260.43,260.73,12832.0,246.9659,247.1269,246.5872,246.8712,12832.0
2023-11-01 15:30:00,260.69,260.98,260.45,260.85,37880.0,246.8334,247.1079,246.6061,246.9848,37880.0
2023-11-01 15:35:00,260.78,261.18,260.67,261.18,26226.0,246.9186,247.2973,246.8144,247.2973,26226.0
2023-11-01 15:40:00,261.18,261.18,260.78,261.13,22337.0,247.2973,247.2973,246.9186,247.25,22337.0
2023-11-01 15:45:00,261.19,261.19,260.23,260.38,32088.0,247.3068,247.3068,246.3978,246.5398,32088.0
2023-11-01 15:50:00,260.38,260.92,260.18,260.76,69445.0,246.5398,247.0511,246.3505,246.8996,69445.0
2023-11-01 15:55:00,260.89,260.98,260.55,260.92,120185.0,247.0227,247.1079,246.7008,247.0511,120185.0
2023-11-02 09:30:00,263.1,265.0,262.46,264.36,42769.0,249.1153,250.9143,248.5093,250.3083,42769.0
2023-11-02 09:35:00,264.99,266.68,264.75,266.16,21945.0,250.9048,252.505,250.6775,252.0126,21945.0
2023-11-02 09:40:00,266.06,266.77,265.68,265.72,35801.0,251.9179,252.5902,251.5581,251.596,35801.0
2023-11-02 09:45:00,266.23,266.64,265.77,265.82,27403.0,252.0789,252.4671,251.6433,251.6907,27403.0
2023-11-02 09:50:00,265.69,265.93,264.29,264.56,7967.0,251.5676,251.7948,250.242,250.4976,7967.0
2023-11-02 09:55:00,264.53,264.6,264.07,264.17,5297.0,250.4692,250.5355,250.0337,250.1284,5297.0
2023-11-02 10:00:00,264.34,264.52,263.92,264.4,11503.0,250.2893,250.4598,249.8917,250.3462,11503.0
2023-11-02 10:05:00,264.4,264.86,264.24,264.38,14061.0,250.3462,250.7817,250.1947,250.3272,14061.0
2023-11-02 10:10:00,264.38,264.93,264.19,264.73,13164.0,250.3272,250.848,250.1473,250.6586,13164.0
2023-11-02 10:15:00,264.69,265.57,264.66,265.32,14775.0,250.6207,251.454,250.5923,251.2173,14775.0
2023-11-02 10:20:00,265.35,265.48,264.18,264.35,11230.0,251.2457,251.3687,250.1378,250.2988,11230.0
2023-11-02 10:25:00,264.29,265.04,264.05,264.83,11783.0,250.242,250.9521,250.0148,250.7533,11783.0
2023-11-02 10:30:00,265.03,265.59,264.99,265.49,11763.0,250.9427,251.4729,250.9048,251.3782,11763.0
2023-11-02 10:35:00,265.39,265.65,265.04,265.11,4780.0,251.2835,251.5297,250.9521,251.0184,4780.0
2023-11-02 10:40:00,265.18,265.29,264.66,265.1,35422.0,251.0847,251.1888,250.5923,251.0089,35422.0
2023-11-02 10:45:00,265.16,265.23,264.72,264.88,18261.0,251.0658,251.132,250.6491,250.8006,18261.0
2023-11-02 10:50:00,264.88,265.61,264.88,265.36,9952.0,250.8006,251.4918,250.8006,251.2551,9952.0
2023-11-02 10:55:00,265.35,265.71,265.25,265.7,6455.0,251.2457,251.5865,251.151,251.5771,6455.0
2023-11-02 11:00:00,265.82,266.32,265.71,266.17,10119.0,251.6907,252.1641,251.5865,252.0221,10119.0
2023-11-02 11:05:00,266.28,266.58,266.13,266.51,11397.0,252.1262,252.4103,251.9842,252.344,11397.0
2023-11-02 11:10:00,266.53,266.64,266.43,266.64,11519.0,252.3629,252.4671,252.2683,252.4671,11519.0
2023-11-02 11:15:00,266.56,266.93,266.26,266.93,22964.0,252.3913,252.7417,252.1073,252.7417,22964.0
2023-11-02 11:20:00,266.95,267.21,266.85,266.96,17187.0,252.7606,253.0068,252.6659,252.7701,17187.0
2023-11-02 11:25:00,266.96,267.05,266.66,266.67,5827.0,252.7701,252.8553,252.486,252.4955,5827.0
2023-11-02 11:30:00,266.54,266.81,266.41,266.67,9081.0,252.3724,252.6281,252.2493,252.4955,9081.0
2023-11-02 11:35:00,266.7,266.81,266.31,266.32,9025.0,252.5239,252.6281,252.1546,252.1641,9025.0
2023-11-02 11:40:00,266.36,266.4,265.91,266.13,4858.0,252.202,252.2398,251.7759,251.9842,4858.0
2023-11-02 11:45:00,266.07,266.1,265.56,265.93,9755.0,251.9274,251.9558,251.4445,251.7948,9755.0
2023-11-02 11:50:00,266.27,266.36,265.91,265.99,4741.0,252.1168,252.202,251.7759,251.8516,4741.0
2023-11-02 11:55:00,266.08,266.13,265.8,265.8,3833.0,251.9369,251.9842,251.6717,251.6717,3833.0
2023-11-02 12:00:00,265.88,266.19,265.84,266.19,4494.0,251.7475,252.041,251.7096,252.041,4494.0
2023-11-02 12:05:00,266.13,266.49,266.12,266.46,13015.0,251.9842,252.3251,251.9747,252.2967,13015.0
2023-11-02 12:10:00,266.4,266.54,265.9,265.9,7328.0,252.2398,252.3724,251.7664,251.7664,7328.0
2023-11-02 12:15:00,265.79,266.23,265.79,266.23,5325.0,251.6623,252.0789,251.6623,252.0789,5325.0
2023-11-02 12:20:00,266.16,266.22,265.93,265.94,5089.0,252.0126,252.0694,251.7948,251.8043,5089.0
2023-11-02 12:25:00,265.93,266.07,265.87,266.06,6759.0,251.7948,251.9274,251.738,251.9179,6759.0
2023-11-02 12:30:00,266.06,266.13,265.59,265.68,6225.0,251.9179,251.9842,251.4729,251.5581,6225.0
2023-11-02 12:35:00,265.74,265.88,265.52,265.77,7269.0,251.6149,251.7475,251.4066,251.6433,7269.0
2023-11-02 12:40:00,265.79,266.09,265.79,266.01,7324.0,251.6623,251.9463,251.6623,251.8706,7324.0
2023-11-02 12:45:00,266.02,266.6,265.93,266.55,4889.0,251.88,252.4292,251.7948,252.3819,4889.0
2023-11-02 12:50:00,266.52,266.78,266.49,266.74,4586.0,252.3535,252.5996,252.3251,252.5618,4586.0
2023-11-02 12:55:00,266.69,266.79,266.29,266.46,4839.0,252.5144,252.6091,252.1357,252.2967,4839.0
2023-11-02 13:00:00,266.36,266.68,266.35,266.63,4601.0,252.202,252.505,252.1925,252.4576,4601.0
2023-11-02 13:05:00,266.63,266.93,266.62,266.93,3098.0,252.4576,252.7417,252.4482,252.7417,3098.0
2023-11-02 13:10:00,266.93,267.23,266.91,267.13,8009.0,252.7417,253.0257,252.7227,252.931,8009.0
2023-11-02 13:15:00,267.17,267.38,267.12,267.25,8080.0,252.9689,253.1678,252.9216,253.0447,8080.0
2023-11-02 13:20:00,267.31,267.36,267.02,267.03,5039.0,253.1015,253.1488,252.8269,252.8364,5039.0
2023-11-02 13:25:00,267.1,267.43,266.93,267.42,9784.0,252.9026,253.2151,252.7417,253.2056,9784.0
2023-11-02 13:30:00,267.42,267.57,267.3,267.3,7471.0,253.2056,253.3477,253.092,253.092,7471.0
2023-11-02 13:35:00,267.19,267.25,266.97,267.07,7580.0,252.9879,253.0447,252.7795,252.8742,7580.0
2023-11-02 13:40:00,267.08,267.2,266.97,267.18,4697.0,252.8837,252.9973,252.7795,252.9784,4697.0
2023-11-02 13:45:00,267.19,267.46,267.06,267.43,7503.0,252.9879,253.2435,252.8648,253.2151,7503.0
2023-11-02 13:50:00,267.33,267.52,267.33,267.4,3325.0,253.1204,253.3003,253.1204,253.1867,3325.0
2023-11-02 13:55:00,267.4,267.52,267.11,267.15,6483.0,253.1867,253.3003,252.9121,252.95,6483.0
2023-11-02 14:00:00,267.11,267.34,266.99,267.34,10559.0,252.9121,253.1299,252.7985,253.1299,10559.0
2023-11-02 14:05:00,267.38,267.65,267.34,267.56,9871.0,253.1678,253.4234,253.1299,253.3382,9871.0
2023-11-02 14:10:00,267.58,267.8,267.49,267.78,14262.0,253.3571,253.5654,253.2719,253.5465,14262.0
2023-11-02 14:15:00,267.87,268.1,267.71,268.04,11123.0,253.6317,253.8495,253.4802,253.7927,11123.0
2023-11-02 14:20:00,268.06,268.06,267.53,267.69,9980.0,253.8116,253.8116,253.3098,253.4613,9980.0
2023-11-02 14:25:00,267.6,267.6,267.3,267.3,2693.0,253.3761,253.3761,253.092,253.092,2693.0
2023-11-02 14:30:00,267.31,267.55,267.16,267.2,6942.0,253.1015,253.3287,252.9594,252.9973,6942.0
2023-11-02 14:35:00,267.28,267.47,267.19,267.19,5101.0,253.0731,253.253,252.9879,252.9879,5101.0
2023-11-02 14:40:00,267.25,267.37,267.12,267.25,6419.0,253.0447,253.1583,252.9216,253.0447,6419.0
2023-11-02 14:45:00,267.34,267.43,267.05,267.2,6324.0,253.1299,253.2151,252.8553,252.9973,6324.0
2023-11-02 14:50:00,267.24,267.32,266.91,266.91,6888.0,253.0352,253.1109,252.7227,252.7227,6888.0
2023-11-02 14:55:00,266.87,266.94,266.68,266.76,8285.0,252.6849,252.7511,252.505,252.5807,8285.0
2023-11-02 15:00:00,266.71,266.71,266.51,266.61,4490.0,252.5334,252.5334,252.344,252.4387,4490.0
2023-11-02 15:05:00,266.56,266.59,266.34,266.4,6608.0,252.3913,252.4197,252.183,252.2398,6608.0
2023-11-02 15:10:00,266.33,266.33,266.0,266.03,11384.0,252.1736,252.1736,251.8611,251.8895,11384.0
2023-11-02 15:15:00,266.08,266.17,265.83,266.03,13113.0,251.9369,252.0221,251.7001,251.8895,13113.0
2023-11-02 15:20:00,266.04,266.25,265.75,266.06,16671.0,251.899,252.0978,251.6244,251.9179,16671.0
2023-11-02 15:25:00,266.06,266.09,265.52,265.8,13864.0,251.9179,251.9463,251.4066,251.6717,13864.0
2023-11-02 15:30:00,265.79,266.04,265.67,266.04,19876.0,251.6623,251.899,251.5486,251.899,19876.0
2023-11-02 15:35:00,266.05,266.36,266.05,266.31,20716.0,251.9084,252.202,251.9084,252.1546,20716.0
2023-11-02 15:40:00,266.25,266.47,266.08,266.45,21271.0,252.0978,252.3061,251.9369,252.2872,21271.0
2023-11-02 15:45:00,266.4,266.52,266.3,266.35,20074.0,252.2398,252.3535,252.1452,252.1925,20074.0
2023-11-02 15:50:00,266.31,267.07,266.25,266.9,47064.0,252.1546,252.8742,252.0978,252.7133,47064.0
2023-11-02 15:55:00,266.93,266.94,266.26,266.66,115929.0,252.7417,252.7511,252.1073,252.486,115929.0
2023-11-03 09:30:00,268.24,269.19,267.66,268.28,56584.0,253.982,254.8815,253.4329,254.0199,56584.0
2023-11-03 09:35:00,268.23,268.76,267.16,267.67,14465.0,253.9726,254.4744,252.9594,253.4423,14465.0
2023-11-03 09:40:00,267.81,267.81,265.81,265.84,8323.0,253.5749,253.5749,251.6812,251.7096,8323.0
2023-11-03 09:45:00,266.08,267.13,265.5,266.6,13291.0,251.9369,252.931,251.3877,252.4292,13291.0
2023-11-03 09:50:00,266.62,266.89,265.75,265.84,7823.0,252.4482,252.7038,251.6244,251.7096,7823.0
2023-11-03 09:55:00,265.92,266.56,265.91,266.25,8798.0,251.7854,252.3913,251.7759,252.0978,8798.0
2023-11-03 10:00:00,266.59,266.69,265.75,266.38,23207.0,252.4197,252.5144,251.6244,252.2209,23207.0
2023-11-03 10:05:00,266.17,266.45,265.96,266.37,12842.0,252.0221,252.2872,251.8232,252.2114,12842.0
2023-11-03 10:10:00,266.45,266.66,265.79,266.32,16244.0,252.2872,252.486,251.6623,252.1641,16244.0
2023-11-03 10:15:00,266.26,266.59,266.1,266.46,5650.0,252.1073,252.4197,251.9558,252.2967,5650.0
2023-11-03 10:20:00,266.31,266.58,266.1,266.47,7040.0,252.1546,252.4103,251.9558,252.3061,7040.0
2023-11-03 10:25:00,266.51,266.63,265.71,266.06,12294.0,252.344,252.4576,251.5865,251.9179,12294.0
2023-11-03 10:30:00,266.13,266.74,266.03,266.7,4732.0,251.9842,252.5618,251.8895,252.5239,4732.0
2023-11-03 10:35:00,266.62,266.69,265.93,266.61,14277.0,252.4482,252.5144,251.7948,252.4387,14277.0
2023-11-03 10:40:00,266.61,266.7,265.76,265.84,9345.0,252.4387,252.5239,251.6339,251.7096,9345.0
2023-11-03 10:45:00,265.94,266.5,265.88,266.34,13108.0,251.8043,252.3345,251.7475,252.183,13108.0
2023-11-03 10:50:00,266.28,266.47,265.93,266.04,14715.0,252.1262,252.3061,251.7948,251.899,14715.0
2023-11-03 10:55:00,266.06,266.56,265.98,266.47,12435.0,251.9179,252.3913,251.8422,252.3061,12435.0
2023-11-03 11:00:00,266.58,267.0,266.27,266.87,17188.0,252.4103,252.808,252.1168,252.6849,17188.0
2023-11-03 11:05:00,266.86,268.12,266.82,268.12,273370.0,252.6754,253.8684,252.6375,253.8684,273370.0
2023-11-03 11:10:00,268.02,268.45,267.94,268.21,7757.0,253.7737,254.1809,253.698,253.9536,7757.0
2023-11-03 11:15:00,268.38,268.81,268.26,268.66,15483.0,254.1146,254.5217,254.001,254.3797,15483.0
2023-11-03 11:20:00,268.67,269.36,268.64,269.24,16750.0,254.3892,255.0425,254.3608,254.9289,16750.0
2023-11-03 11:25:00,269.22,269.31,268.82,268.88,7266.0,254.91,254.9952,254.5312,254.588,7266.0
2023-11-03 11:30:00,269.13,269.66,269.13,269.41,8494.0,254.8247,255.3266,254.8247,255.0899,8494.0
2023-11-03 11:35:00,269.28,269.78,269.27,269.63,8689.0,254.9668,255.4402,254.9573,255.2982,8689.0
2023-11-03 11:40:00,269.71,270.06,269.71,270.02,14885.0,255.3739,255.7053,255.3739,255.6674,14885.0
2023-11-03 11:45:00,269.92,269.99,269.56,269.82,11507.0,255.5727,255.639,255.2319,255.4781,11507.0
2023-11-03 11:50:00,269.9,269.97,269.72,269.95,5852.0,255.5538,255.6201,255.3834,255.6011,5852.0
2023-11-03 11:55:00,269.97,270.26,269.5,270.22,13710.0,255.6201,255.8947,255.1751,255.8568,13710.0
2023-11-03 12:00:00,270.29,270.36,269.81,269.81,10306.0,255.9231,255.9894,255.4686,255.4686,10306.0
2023-11-03 12:05:00,269.91,270.14,269.83,269.98,5731.0,255.5633,255.7811,255.4875,255.6296,5731.0
2023-11-03 12:10:00,269.92,270.12,269.9,270.1,5200.0,255.5727,255.7621,255.5538,255.7432,5200.0
2023-11-03 12:15:00,270.09,270.25,269.84,270.16,4501.0,255.7337,255.8852,255.497,255.8,4501.0
2023-11-03 12:20:00,270.21,270.21,269.91,270.0,6860.0,255.8473,255.8473,255.5633,255.6485,6860.0
2023-11-03 12:25:00,270.0,270.1,269.72,270.1,6263.0,255.6485,255.7432,255.3834,255.7432,6263.0
2023-11-03 12:30:00,270.18,270.18,269.86,270.17,9860.0,255.8189,255.8189,255.5159,255.8095,9860.0
2023-11-03 12:35:00,270.24,270.53,270.07,270.47,4108.0,255.8757,256.1503,255.7148,256.0935,4108.0
2023-11-03 12:40:00,270.44,270.55,270.08,270.18,4866.0,256.0651,256.1693,255.7242,255.8189,4866.0
2023-11-03 12:45:00,270.08,270.31,270.01,270.16,4834.0,255.7242,255.942,255.658,255.8,4834.0
2023-11-03 12:50:00,270.07,270.14,269.92,269.92,7520.0,255.7148,255.7811,255.5727,255.5727,7520.0
2023-11-03 12:55:00,269.93,270.19,269.92,270.19,3400.0,255.5822,255.8284,255.5727,255.8284,3400.0
2023-11-03 13:00:00,270.17,270.22,269.98,270.18,4444.0,255.8095,255.8568,255.6296,255.8189,4444.0
2023-11-03 13:05:00,270.07,270.22,269.53,269.83,9232.0,255.7148,255.8568,255.2035,255.4875,9232.0
2023-11-03 13:10:00,269.83,269.98,269.66,269.74,5734.0,255.4875,255.6296,255.3266,255.4023,5734.0
2023-11-03 13:15:00,269.7,269.71,269.26,269.48,4411.0,255.3644,255.3739,254.9478,255.1561,4411.0
2023-11-03 13:20:00,269.43,269.65,269.25,269.32,5235.0,255.1088,255.3171,254.9384,255.0046,5235.0
2023-11-03 13:25:00,269.23,269.61,269.23,269.55,5855.0,254.9194,255.2792,254.9194,255.2224,5855.0
2023-11-03 13:30:00,269.68,269.71,269.53,269.6,8218.0,255.3455,255.3739,255.2035,255.2698,8218.0
2023-11-03 13:35:00,269.59,269.69,269.48,269.5,11379.0,255.2603,255.355,255.1561,255.1751,11379.0
2023-11-03 13:40:00,269.55,269.56,269.22,269.22,6184.0,255.2224,255.2319,254.91,254.91,6184.0
2023-11-03 13:45:00,269.2,269.23,269.08,269.14,4692.0,254.891,254.9194,254.7774,254.8342,4692.0
2023-11-03 13:50:00,269.17,269.2,268.9,269.2,6555.0,254.8626,254.891,254.607,254.891,6555.0
2023-11-03 13:55:00,269.16,269.71,269.15,269.63,7580.0,254.8531,255.3739,254.8437,255.2982,7580.0
2023-11-03 14:00:00,269.61,269.61,269.28,269.45,3920.0,255.2792,255.2792,254.9668,255.1277,3920.0
2023-11-03 14:05:00,269.31,269.31,268.98,269.3,5106.0,254.9952,254.9952,254.6827,254.9857,5106.0
2023-11-03 14:10:00,269.11,269.27,269.01,269.22,11975.0,254.8058,254.9573,254.7111,254.91,11975.0
2023-11-03 14:15:00,269.23,269.24,268.85,268.86,5844.0,254.9194,254.9289,254.5596,254.5691,5844.0
2023-11-03 14:20:00,268.95,269.05,268.59,268.6,4871.0,254.6543,254.749,254.3134,254.3229,4871.0
2023-11-03 14:25:00,268.67,268.91,268.51,268.85,8786.0,254.3892,254.6164,254.2377,254.5596,8786.0
2023-11-03 14:30:00,268.85,268.86,268.56,268.62,6149.0,254.5596,254.5691,254.285,254.3418,6149.0
2023-11-03 14:35:00,268.62,268.99,268.48,268.99,6607.0,254.3418,254.6922,254.2093,254.6922,6607.0
2023-11-03 14:40:00,269.11,269.2,268.95,269.05,5241.0,254.8058,254.891,254.6543,254.749,5241.0
2023-11-03 14:45:00,269.23,269.53,269.13,269.49,7071.0,254.9194,255.2035,254.8247,255.1656,7071.0
2023-11-03 14:50:00,269.56,269.7,269.41,269.68,5085.0,255.2319,255.3644,255.0899,255.3455,5085.0
2023-11-03 14:55:00,269.72,269.74,269.49,269.6,6906.0,255.3834,255.4023,255.1656,255.2698,6906.0
2023-11-03 15:00:00,269.53,269.53,269.24,269.39,6292.0,255.2035,255.2035,254.9289,255.0709,6292.0
2023-11-03 15:05:00,269.45,269.52,269.33,269.41,8048.0,255.1277,255.194,255.0141,255.0899,8048.0
2023-11-03 15:10:00,269.34,269.49,269.12,269.38,8885.0,255.0236,255.1656,254.8153,255.0614,8885.0
2023-11-03 15:15:00,269.31,269.41,269.1,269.1,7688.0,254.9952,255.0899,254.7963,254.7963,7688.0
2023-11-03 15:20:00,269.14,269.14,268.98,269.12,5246.0,254.8342,254.8342,254.6827,254.8153,5246.0
2023-11-03 15:25:00,269.04,269.15,268.82,269.1,11911.0,254.7395,254.8437,254.5312,254.7963,11911.0
2023-11-03 15:30:00,269.0,269.01,268.81,268.95,9460.0,254.7016,254.7111,254.5217,254.6543,9460.0
2023-11-03 15:35:00,269.0,269.48,268.95,269.39,13781.0,254.7016,255.1561,254.6543,255.0709,13781.0
2023-11-03 15:40:00,269.46,269.64,269.41,269.53,12667.0,255.1372,255.3076,255.0899,255.2035,12667.0
2023-11-03 15:45:00,269.46,269.94,269.46,269.89,19882.0,255.1372,255.5917,255.1372,255.5443,19882.0
2023-11-03 15:50:00,269.94,269.96,269.46,269.8,41624.0,255.5917,255.6106,255.1372,255.4591,41624.0
2023-11-03 15:55:00,269.87,270.11,269.73,269.92,119846.0,255.5254,255.7526,255.3928,255.5727,119846.0
2023-11-06 09:30:00,270.77,272.63,270.77,271.88,26945.0,256.3776,258.1387,256.3776,257.4286,26945.0
2023-11-06 09:35:00,271.84,272.12,270.75,270.86,7905.0,257.3907,257.6558,256.3586,256.4628,7905.0
2023-11-06 09:40:00,271.02,271.22,270.81,271.1,4618.0,256.6143,256.8036,256.4154,256.69,4618.0
2023-11-06 09:45:00,271.23,271.75,271.17,271.57,9241.0,256.8131,257.3055,256.7563,257.135,9241.0
2023-11-06 09:50:00,271.6,271.64,271.0,271.5,6854.0,257.1634,257.2013,256.5953,257.0688,6854.0
2023-11-06 09:55:00,271.73,272.43,271.71,272.23,17433.0,257.2865,257.9493,257.2676,257.76,17433.0
2023-11-06 10:00:00,272.39,272.46,271.62,271.95,7979.0,257.9115,257.9777,257.1824,257.4948,7979.0
2023-11-06 10:05:00,271.96,272.72,271.95,272.54,5656.0,257.5043,258.2239,257.4948,258.0535,5656.0
2023-11-06 10:10:00,272.69,273.1,272.69,273.09,15546.0,258.1955,258.5837,258.1955,258.5742,15546.0
2023-11-06 10:15:00,273.08,274.11,273.03,274.02,21021.0,258.5648,259.54,258.5174,259.4548,21021.0
2023-11-06 10:20:00,274.03,274.26,273.91,274.05,13852.0,259.4643,259.6821,259.3507,259.4832,13852.0
2023-11-06 10:25:00,274.1,274.95,274.1,274.82,26184.0,259.5306,260.3354,259.5306,260.2123,26184.0
2023-11-06 10:30:00,274.85,274.89,274.05,274.12,13208.0,260.2407,260.2786,259.4832,259.5495,13208.0
2023-11-06 10:35:00,274.15,274.43,273.86,274.38,24430.0,259.5779,259.843,259.3033,259.7957,24430.0
2023-11-06 10:40:00,274.38,274.39,273.7,274.0,15731.0,259.7957,259.8051,259.1518,259.4359,15731.0
2023-11-06 10:45:00,273.99,274.21,273.85,273.94,31910.0,259.4264,259.6347,259.2938,259.3791,31910.0
2023-11-06 10:50:00,273.93,274.07,273.52,273.74,13979.0,259.3696,259.5022,258.9814,259.1897,13979.0
2023-11-06 10:55:00,273.74,274.06,273.69,274.0,17366.0,259.1897,259.4927,259.1424,259.4359,17366.0
2023-11-06 11:00:00,274.03,274.1,273.88,274.0,19456.0,259.4643,259.5306,259.3223,259.4359,19456.0
2023-11-06 11:05:00,274.0,274.09,273.77,273.77,13076.0,259.4359,259.5211,259.2181,259.2181,13076.0
2023-11-06 11:10:00,273.75,273.83,273.37,273.76,22235.0,259.1992,259.2749,258.8394,259.2086,22235.0
2023-11-06 11:15:00,273.74,273.75,273.32,273.39,7971.0,259.1897,259.1992,258.792,258.8583,7971.0
2023-11-06 11:20:00,273.32,274.02,273.3,274.0,10000.0,258.792,259.4548,258.7731,259.4359,10000.0
2023-11-06 11:25:00,273.98,274.05,273.87,273.94,10282.0,259.4169,259.4832,259.3128,259.3791,10282.0
2023-11-06 11:30:00,273.86,274.0,273.77,273.92,6576.0,259.3033,259.4359,259.2181,259.3601,6576.0
2023-11-06 11:35:00,273.9,274.05,273.87,273.98,12552.0,259.3412,259.4832,259.3128,259.4169,12552.0
2023-11-06 11:40:00,274.0,274.02,273.73,273.74,6614.0,259.4359,259.4548,259.1802,259.1897,6614.0
2023-11-06 11:45:00,273.78,273.91,273.67,273.83,9288.0,259.2276,259.3507,259.1234,259.2749,9288.0
2023-11-06 11:50:00,273.76,273.84,273.58,273.81,5966.0,259.2086,259.2844,259.0382,259.256,5966.0
2023-11-06 11:55:00,273.72,273.9,273.72,273.87,5634.0,259.1708,259.3412,259.1708,259.3128,5634.0
2023-11-06 12:00:00,273.81,274.01,273.77,273.93,6666.0,259.256,259.4453,259.2181,259.3696,6666.0
2023-11-06 12:05:00,273.94,274.03,273.74,273.81,8053.0,259.3791,259.4643,259.1897,259.256,8053.0
2023-11-06 12:10:00,273.83,273.83,273.18,273.3,9494.0,259.2749,259.2749,258.6595,258.7731,9494.0
2023-11-06 12:15:00,273.31,273.66,273.12,273.55,11071.0,258.7826,259.1139,258.6027,259.0098,11071.0
2023-11-06 12:20:00,273.53,273.73,273.31,273.41,8753.0,258.9909,259.1802,258.7826,258.8772,8753.0
2023-11-06 12:25:00,273.28,273.49,273.28,273.36,4503.0,258.7541,258.953,258.7541,258.8299,4503.0
2023-11-06 12:30:00,273.36,273.5,273.15,273.15,7822.0,258.8299,258.9625,258.6311,258.6311,7822.0
2023-11-06 12:35:00,273.05,273.06,272.77,272.92,18015.0,258.5364,258.5458,258.2713,258.4133,18015.0
2023-11-06 12:40:00,272.85,273.09,272.85,273.0,5915.0,258.347,258.5742,258.347,258.489,5915.0
2023-11-06 12:45:00,272.94,273.06,272.51,272.71,34479.0,258.4322,258.5458,258.0251,258.2144,34479.0
2023-11-06 12:50:00,272.87,273.18,272.78,273.0,7661.0,258.3659,258.6595,258.2807,258.489,7661.0
2023-11-06 12:55:00,272.95,273.09,272.83,273.09,6920.0,258.4417,258.5742,258.3281,258.5742,6920.0
2023-11-06 13:00:00,273.04,273.31,273.02,273.28,14169.0,258.5269,258.7826,258.508,258.7541,14169.0
2023-11-06 13:05:00,273.34,273.53,273.21,273.53,14057.0,258.811,258.9909,258.6879,258.9909,14057.0
2023-11-06 13:10:00,273.49,273.5,273.33,273.4,6062.0,258.953,258.9625,258.8015,258.8678,6062.0
2023-11-06 13:15:00,273.35,273.35,273.09,273.25,3973.0,258.8204,258.8204,258.5742,258.7257,3973.0
2023-11-06 13:20:00,273.14,273.33,272.97,273.25,7389.0,258.6216,258.8015,258.4606,258.7257,7389.0
2023-11-06 13:25:00,273.19,273.28,273.03,273.09,14290.0,258.6689,258.7541,258.5174,258.5742,14290.0
2023-11-06 13:30:00,273.06,273.08,272.39,272.54,7340.0,258.5458,258.5648,257.9115,258.0535,7340.0
2023-11-06 13:35:00,272.54,272.9,272.53,272.9,6107.0,258.0535,258.3943,258.044,258.3943,6107.0
2023-11-06 13:40:00,272.97,273.04,272.8,272.92,4680.0,258.4606,258.5269,258.2997,258.4133,4680.0
2023-11-06 13:45:00,272.92,272.96,272.57,272.79,6120.0,258.4133,258.4512,258.0819,258.2902,6120.0
2023-11-06 13:50:00,272.81,273.04,272.78,272.96,5880.0,258.3091,258.5269,258.2807,258.4512,5880.0
2023-11-06 13:55:00,272.96,273.24,272.88,273.15,6137.0,258.4512,258.7163,258.3754,258.6311,6137.0
2023-11-06 14:00:00,273.22,273.29,272.96,273.1,7823.0,258.6973,258.7636,258.4512,258.5837,7823.0
2023-11-06 14:05:00,273.01,273.28,273.01,273.25,7760.0,258.4985,258.7541,258.4985,258.7257,7760.0
2023-11-06 14:10:00,273.22,273.27,273.01,273.13,6493.0,258.6973,258.7447,258.4985,258.6121,6493.0
2023-11-06 14:15:00,273.13,273.28,273.0,273.25,8157.0,258.6121,258.7541,258.489,258.7257,8157.0
2023-11-06 14:20:00,273.28,273.28,273.12,273.19,4926.0,258.7541,258.7541,258.6027,258.6689,4926.0
2023-11-06 14:25:00,273.14,273.37,273.14,273.3,7771.0,258.6216,258.8394,258.6216,258.7731,7771.0
2023-11-06 14:30:00,273.3,273.35,273.14,273.22,14168.0,258.7731,258.8204,258.6216,258.6973,14168.0
2023-11-06 14:35:00,273.25,273.31,273.15,273.19,9970.0,258.7257,258.7826,258.6311,258.6689,9970.0
2023-11-06 14:40:00,273.2,273.39,273.2,273.29,9966.0,258.6784,258.8583,258.6784,258.7636,9966.0
2023-11-06 14:45:00,273.28,273.3,272.87,273.02,16817.0,258.7541,258.7731,258.3659,258.508,16817.0
2023-11-06 14:50:00,273.03,273.3,273.02,273.09,10507.0,258.5174,258.7731,258.508,258.5742,10507.0
2023-11-06 14:55:00,273.1,273.17,272.92,273.0,8725.0,258.5837,258.65,258.4133,258.489,8725.0
2023-11-06 15:00:00,273.0,273.09,272.96,272.99,10313.0,258.489,258.5742,258.4512,258.4796,10313.0
2023-11-06 15:05:00,273.09,273.12,272.92,273.01,15428.0,258.5742,258.6027,258.4133,258.4985,15428.0
2023-11-06 15:10:00,272.95,273.08,272.86,272.89,18455.0,258.4417,258.5648,258.3565,258.3849,18455.0
2023-11-06 15:15:00,272.89,273.26,272.89,272.96,51228.0,258.3849,258.7352,258.3849,258.4512,51228.0
2023-11-06 15:20:00,272.96,273.12,272.92,272.92,11537.0,258.4512,258.6027,258.4133,258.4133,11537.0
2023-11-06 15:25:00,272.93,273.12,272.84,272.95,71961.0,258.4228,258.6027,258.3375,258.4417,71961.0
2023-11-06 15:30:00,272.92,273.35,272.8,273.31,18706.0,258.4133,258.8204,258.2997,258.7826,18706.0
2023-11-06 15:35:00,273.31,273.34,273.06,273.15,35343.0,258.7826,258.811,258.5458,258.6311,35343.0
2023-11-06 15:40:00,273.16,273.38,273.05,273.14,19709.0,258.6405,258.8488,258.5364,258.6216,19709.0
2023-11-06 15:45:00,273.09,273.19,272.84,272.84,29890.0,258.5742,258.6689,258.3375,258.3375,29890.0
2023-11-06 15:50:00,272.84,273.12,272.64,272.95,51119.0,258.3375,258.6027,258.1482,258.4417,51119.0
2023-11-06 15:55:00,272.85,273.05,272.74,272.92,142769.0,258.347,258.5364,258.2429,258.4133,142769.0
2023-11-07 09:30:00,272.97,274.0,272.66,273.05,27074.0,258.4606,259.4359,258.1671,258.5364,27074.0
2023-11-07 09:35:00,273.01,273.6,271.64,272.15,5788.0,258.4985,259.0571,257.2013,257.6842,5788.0
2023-11-07 09:40:00,272.07,272.82,271.65,272.65,3680.0,257.6085,258.3186,257.2108,258.1576,3680.0
2023-11-07 09:45:00,272.66,272.76,271.56,271.76,3955.0,258.1671,258.2618,257.1256,257.3149,3955.0
2023-11-07 09:50:00,271.52,271.56,270.95,271.0,5306.0,257.0877,257.1256,256.548,256.5953,5306.0
2023-11-07 09:55:00,271.17,271.51,271.01,271.18,10383.0,256.7563,257.0782,256.6048,256.7658,10383.0
2023-11-07 10:00:00,271.24,271.26,270.81,270.95,11381.0,256.8226,256.8415,256.4154,256.548,11381.0
2023-11-07 10:05:00,270.97,271.23,270.57,270.57,7765.0,256.5669,256.8131,256.1882,256.1882,7765.0
2023-11-07 10:10:00,270.49,270.84,270.28,270.84,12308.0,256.1124,256.4438,255.9136,256.4438,12308.0
2023-11-07 10:15:00,270.74,270.74,270.44,270.44,7189.0,256.3492,256.3492,256.0651,256.0651,7189.0
2023-11-07 10:20:00,270.34,270.41,270.18,270.29,9680.0,255.9704,256.0367,255.8189,255.9231,9680.0
2023-11-07 10:25:00,270.23,270.7,270.11,270.63,11468.0,255.8663,256.3113,255.7526,256.245,11468.0
2023-11-07 10:30:00,270.66,270.88,270.58,270.79,10645.0,256.2734,256.4817,256.1977,256.3965,10645.0
2023-11-07 10:35:00,270.79,270.88,270.31,270.38,16571.0,256.3965,256.4817,255.942,256.0083,16571.0
2023-11-07 10:40:00,270.41,270.41,269.75,269.83,12583.0,256.0367,256.0367,255.4118,255.4875,12583.0
2023-11-07 10:45:00,269.9,270.07,269.65,269.85,10939.0,255.5538,255.7148,255.3171,255.5065,10939.0
2023-11-07 10:50:00,269.95,270.4,269.85,270.25,12026.0,255.6011,256.0272,255.5065,255.8852,12026.0
2023-11-07 10:55:00,270.24,270.6,270.05,270.48,12343.0,255.8757,256.2166,255.6958,256.103,12343.0
2023-11-07 11:00:00,270.4,270.64,270.27,270.6,6388.0,256.0272,256.2545,255.9041,256.2166,6388.0
2023-11-07 11:05:00,270.66,270.8,270.11,270.11,2130.0,256.2734,256.406,255.7526,255.7526,2130.0
2023-11-07 11:10:00,270.01,270.02,269.38,269.5,8775.0,255.658,255.6674,255.0614,255.1751,8775.0
2023-11-07 11:15:00,269.61,269.91,269.55,269.86,5717.0,255.2792,255.5633,255.2224,255.5159,5717.0
2023-11-07 11:20:00,269.93,270.05,269.78,270.02,3934.0,255.5822,255.6958,255.4402,255.6674,3934.0
2023-11-07 11:25:00,270.1,270.31,269.97,270.12,8335.0,255.7432,255.942,255.6201,255.7621,8335.0
2023-11-07 11:30:00,270.18,270.36,270.04,270.21,6787.0,255.8189,255.9894,255.6864,255.8473,6787.0
2023-11-07 11:35:00,270.29,270.44,270.21,270.41,5274.0,255.9231,256.0651,255.8473,256.0367,5274.0
2023-11-07 11:40:00,270.38,270.56,270.3,270.31,8319.0,256.0083,256.1787,255.9325,255.942,8319.0
2023-11-07 11:45:00,270.24,270.58,270.05,270.14,7444.0,255.8757,256.1977,255.6958,255.7811,7444.0
2023-11-07 11:50:00,270.15,271.0,270.14,271.0,7217.0,255.7905,256.5953,255.7811,256.5953,7217.0
2023-11-07 11:55:00,270.91,270.95,270.79,270.91,2411.0,256.5101,256.548,256.3965,256.5101,2411.0
2023-11-07 12:00:00,270.86,270.99,270.73,270.88,11344.0,256.4628,256.5859,256.3397,256.4817,11344.0
2023-11-07 12:05:00,270.81,271.08,270.81,270.95,7990.0,256.4154,256.6711,256.4154,256.548,7990.0
2023-11-07 12:10:00,271.05,271.24,271.0,271.0,5101.0,256.6427,256.8226,256.5953,256.5953,5101.0
2023-11-07 12:15:00,271.04,271.39,271.03,271.15,8737.0,256.6332,256.9646,256.6237,256.7374,8737.0
2023-11-07 12:20:00,271.18,271.45,271.16,271.43,2964.0,256.7658,257.0214,256.7468,257.0025,2964.0
2023-11-07 12:25:00,271.41,271.69,270.98,271.02,15293.0,256.9835,257.2487,256.5764,256.6143,15293.0
2023-11-07 12:30:00,271.01,271.62,270.68,271.14,71594.0,256.6048,257.1824,256.2923,256.7279,71594.0
2023-11-07 12:35:00,271.15,271.29,270.91,271.0,4475.0,256.7374,256.8699,256.5101,256.5953,4475.0
2023-11-07 12:40:00,270.94,271.11,270.78,271.04,3684.0,256.5385,256.6995,256.387,256.6332,3684.0
2023-11-07 12:45:00,271.2,271.48,271.08,271.45,116514.0,256.7847,257.0498,256.6711,257.0214,116514.0
2023-11-07 12:50:00,271.58,271.58,270.89,271.02,5244.0,257.1445,257.1445,256.4912,256.6143,5244.0
2023-11-07 12:55:00,270.95,271.48,270.88,271.4,4495.0,256.548,257.0498,256.4817,256.9741,4495.0
2023-11-07 13:00:00,271.33,271.45,271.17,271.32,9151.0,256.9078,257.0214,256.7563,256.8983,9151.0
2023-11-07 13:05:00,271.11,271.43,271.1,271.29,7870.0,256.6995,257.0025,256.69,256.8699,7870.0
2023-11-07 13:10:00,271.32,271.51,271.22,271.39,10382.0,256.8983,257.0782,256.8036,256.9646,10382.0
2023-11-07 13:15:00,271.47,271.53,270.99,271.23,10209.0,257.0404,257.0972,256.5859,256.8131,10209.0
2023-11-07 13:20:00,271.14,271.17,270.91,271.06,9079.0,256.7279,256.7563,256.5101,256.6521,9079.0
2023-11-07 13:25:00,271.04,271.28,271.03,271.08,12257.0,256.6332,256.8605,256.6237,256.6711,12257.0
2023-11-07 13:30:00,271.0,271.07,270.79,270.88,7115.0,256.5953,256.6616,256.3965,256.4817,7115.0
2023-11-07 13:35:00,270.93,270.95,270.7,270.83,8936.0,256.5291,256.548,256.3113,256.4344,8936.0
2023-11-07 13:40:00,270.93,271.03,270.59,270.66,5117.0,256.5291,256.6237,256.2071,256.2734,5117.0
2023-11-07 13:45:00,270.73,270.91,270.54,270.58,3200.0,256.3397,256.5101,256.1598,256.1977,3200.0
2023-11-07 13:50:00,270.57,270.94,270.5,270.6,5629.0,256.1882,256.5385,256.1219,256.2166,5629.0
2023-11-07 13:55:00,270.6,270.96,270.6,270.88,8217.0,256.2166,256.5575,256.2166,256.4817,8217.0
2023-11-07 14:00:00,270.94,270.96,270.76,270.91,8975.0,256.5385,256.5575,256.3681,256.5101,8975.0
2023-11-07 14:05:00,270.96,271.03,270.88,270.89,5100.0,256.5575,256.6237,256.4817,256.4912,5100.0
2023-11-07 14:10:00,271.0,271.03,270.88,271.02,5532.0,256.5953,256.6237,256.4817,256.6143,5532.0
2023-11-07 14:15:00,271.01,271.16,270.87,270.98,8742.0,256.6048,256.7468,256.4722,256.5764,8742.0
2023-11-07 14:20:00,270.98,271.1,270.93,270.95,5167.0,256.5764,256.69,256.5291,256.548,5167.0
2023-11-07 14:25:00,270.95,271.1,270.89,271.01,11096.0,256.548,256.69,256.4912,256.6048,11096.0
2023-11-07 14:30:00,271.0,271.07,270.89,270.89,5924.0,256.5953,256.6616,256.4912,256.4912,5924.0
2023-11-07 14:35:00,270.89,271.03,270.89,270.91,6707.0,256.4912,256.6237,256.4912,256.5101,6707.0
2023-11-07 14:40:00,270.91,271.07,270.9,270.98,11069.0,256.5101,256.6616,256.5007,256.5764,11069.0
2023-11-07 14:45:00,271.0,271.12,270.94,271.12,16635.0,256.5953,256.709,256.5385,256.709,16635.0
2023-11-07 14:50:00,271.13,271.18,270.95,271.1,11063.0,256.7184,256.7658,256.548,256.69,11063.0
2023-11-07 14:55:00,271.0,271.11,270.97,271.03,14902.0,256.5953,256.6995,256.5669,256.6237,14902.0
2023-11-07 15:00:00,271.15,271.23,270.94,270.99,12740.0,256.7374,256.8131,256.5385,256.5859,12740.0
2023-11-07 15:05:00,271.0,271.15,270.91,271.02,10846.0,256.5953,256.7374,256.5101,256.6143,10846.0
2023-11-07 15:10:00,271.0,271.3,270.97,271.0,16543.0,256.5953,256.8794,256.5669,256.5953,16543.0
2023-11-07 15:15:00,271.06,271.15,270.95,271.03,6847.0,256.6521,256.7374,256.548,256.6237,6847.0
2023-11-07 15:20:00,271.03,271.31,270.97,271.01,18165.0,256.6237,256.8889,256.5669,256.6048,18165.0
2023-11-07 15:25:00,271.01,271.32,271.01,271.27,111166.0,256.6048,256.8983,256.6048,256.851,111166.0
2023-11-07 15:30:00,271.27,271.48,271.22,271.42,8358.0,256.851,257.0498,256.8036,256.993,8358.0
2023-11-07 15:35:00,271.42,271.8,271.4,271.53,8113.0,256.993,257.3528,256.9741,257.0972,8113.0
2023-11-07 15:40:00,271.5,271.63,271.28,271.41,10366.0,257.0688,257.1919,256.8605,256.9835,10366.0
2023-11-07 15:45:00,271.49,271.61,271.1,271.1,16574.0,257.0593,257.1729,256.69,256.69,16574.0
2023-11-07 15:50:00,271.17,271.31,271.03,271.15,72473.0,256.7563,256.8889,256.6237,256.7374,72473.0
2023-11-07 15:55:00,271.15,271.2,270.85,271.11,112430.0,256.7374,256.7847,256.4533,256.6995,112430.0
2023-11-08 09:30:00,272.42,272.42,270.74,271.85,37843.0,257.9399,257.9399,256.3492,257.4002,37843.0
2023-11-08 09:35:00,272.06,272.5,271.79,272.28,8085.0,257.599,258.0156,257.3433,257.8073,8085.0
2023-11-08 09:40:00,272.24,273.76,272.15,273.49,12518.0,257.7694,259.2086,257.6842,258.953,12518.0
2023-11-08 09:45:00,273.6,274.08,273.34,273.91,9400.0,259.0571,259.5116,258.811,259.3507,9400.0
2023-11-08 09:50:00,274.03,274.03,273.31,273.38,8953.0,259.4643,259.4643,258.7826,258.8488,8953.0
2023-11-08 09:55:00,273.35,274.19,273.3,274.19,5366.0,258.8204,259.6158,258.7731,259.6158,5366.0
2023-11-08 10:00:00,274.77,274.77,273.51,273.54,15561.0,260.1649,260.1649,258.9719,259.0003,15561.0
2023-11-08 10:05:00,273.53,273.53,273.09,273.41,7167.0,258.9909,258.9909,258.5742,258.8772,7167.0
2023-11-08 10:10:00,273.44,273.58,272.75,273.01,8497.0,258.9056,259.0382,258.2523,258.4985,8497.0
2023-11-08 10:15:00,272.86,273.53,272.86,273.44,16805.0,258.3565,258.9909,258.3565,258.9056,16805.0
2023-11-08 10:20:00,273.45,273.45,272.82,273.16,8214.0,258.9151,258.9151,258.3186,258.6405,8214.0
2023-11-08 10:25:00,273.27,273.91,273.15,273.82,14685.0,258.7447,259.3507,258.6311,259.2654,14685.0
2023-11-08 10:30:00,273.82,273.94,273.61,273.75,6397.0,259.2654,259.3791,259.0666,259.1992,6397.0
2023-11-08 10:35:00,273.9,273.95,272.91,272.91,10495.0,259.3412,259.3885,258.4038,258.4038,10495.0
2023-11-08 10:40:00,272.82,272.99,272.67,272.86,5042.0,258.3186,258.4796,258.1766,258.3565,5042.0
2023-11-08 10:45:00,272.81,273.25,272.79,273.0,11587.0,258.3091,258.7257,258.2902,258.489,11587.0
2023-11-08 10:50:00,272.82,272.91,272.63,272.9,7183.0,258.3186,258.4038,258.1387,258.3943,7183.0
2023-11-08 10:55:00,272.9,272.9,272.31,272.43,7706.0,258.3943,258.3943,257.8357,257.9493,7706.0
2023-11-08 11:00:00,272.5,272.76,272.46,272.72,8780.0,258.0156,258.2618,257.9777,258.2239,8780.0
2023-11-08 11:05:00,272.65,273.03,272.63,273.03,6472.0,258.1576,258.5174,258.1387,258.5174,6472.0
2023-11-08 11:10:00,272.97,273.05,272.79,272.9,25340.0,258.4606,258.5364,258.2902,258.3943,25340.0
2023-11-08 11:15:00,272.96,273.42,272.81,273.23,7557.0,258.4512,258.8867,258.3091,258.7068,7557.0
2023-11-08 11:20:00,273.34,273.34,272.38,272.38,4299.0,258.811,258.811,257.902,257.902,4299.0
2023-11-08 11:25:00,272.29,272.41,271.69,272.05,17983.0,257.8168,257.9304,257.2487,257.5895,17983.0
2023-11-08 11:30:00,272.17,272.19,271.51,271.53,9275.0,257.7031,257.7221,257.0782,257.0972,9275.0
2023-11-08 11:35:00,271.56,271.79,271.44,271.74,4169.0,257.1256,257.3433,257.012,257.296,4169.0
2023-11-08 11:40:00,271.66,271.87,271.56,271.82,4969.0,257.2203,257.4191,257.1256,257.3718,4969.0
2023-11-08 11:45:00,271.89,272.14,271.87,271.91,4704.0,257.438,257.6747,257.4191,257.457,4704.0
2023-11-08 11:50:00,271.96,272.32,271.78,272.32,8065.0,257.5043,257.8452,257.3339,257.8452,8065.0
2023-11-08 11:55:00,272.44,272.53,272.17,272.39,5894.0,257.9588,258.044,257.7031,257.9115,5894.0
2023-11-08 12:00:00,272.46,272.47,271.84,271.9,7845.0,257.9777,257.9872,257.3907,257.4475,7845.0
2023-11-08 12:05:00,271.85,272.0,271.56,271.86,9166.0,257.4002,257.5422,257.1256,257.4096,9166.0
2023-11-08 12:10:00,271.9,272.51,271.89,272.23,6144.0,257.4475,258.0251,257.438,257.76,6144.0
2023-11-08 12:15:00,272.29,272.29,272.1,272.21,2955.0,257.8168,257.8168,257.6369,257.741,2955.0
2023-11-08 12:20:00,272.19,272.35,272.08,272.16,5559.0,257.7221,257.8736,257.6179,257.6937,5559.0
2023-11-08 12:25:00,272.15,272.33,271.97,271.97,5888.0,257.6842,257.8546,257.5138,257.5138,5888.0
2023-11-08 12:30:00,271.98,272.33,271.83,272.33,5520.0,257.5232,257.8546,257.3812,257.8546,5520.0
2023-11-08 12:35:00,272.31,272.78,272.27,272.78,4849.0,257.8357,258.2807,257.7978,258.2807,4849.0
2023-11-08 12:40:00,272.85,272.87,272.38,272.46,8426.0,258.347,258.3659,257.902,257.9777,8426.0
2023-11-08 12:45:00,272.38,272.47,272.3,272.3,4613.0,257.902,257.9872,257.8262,257.8262,4613.0
2023-11-08 12:50:00,272.32,272.44,272.21,272.44,3720.0,257.8452,257.9588,257.741,257.9588,3720.0
2023-11-08 12:55:00,272.27,272.56,272.14,272.56,5173.0,257.7978,258.0724,257.6747,258.0724,5173.0
2023-11-08 13:00:00,272.57,272.86,272.46,272.69,9578.0,258.0819,258.3565,257.9777,258.1955,9578.0
2023-11-08 13:05:00,272.69,272.92,272.68,272.79,5044.0,258.1955,258.4133,258.186,258.2902,5044.0
2023-11-08 13:10:00,272.72,272.72,272.08,272.1,3243.0,258.2239,258.2239,257.6179,257.6369,3243.0
2023-11-08 13:15:00,272.01,272.05,271.83,271.93,4224.0,257.5517,257.5895,257.3812,257.4759,4224.0
2023-11-08 13:20:00,271.91,272.0,271.85,271.99,6021.0,257.457,257.5422,257.4002,257.5327,6021.0
2023-11-08 13:25:00,272.04,272.04,271.92,271.95,1605.0,257.5801,257.5801,257.4664,257.4948,1605.0
2023-11-08 13:30:00,272.03,272.16,271.92,272.1,4860.0,257.5706,257.6937,257.4664,257.6369,4860.0
2023-11-08 13:35:00,272.1,272.4,272.05,272.26,3564.0,257.6369,257.9209,257.5895,257.7884,3564.0
2023-11-08 13:40:00,272.31,272.31,272.13,272.18,2762.0,257.8357,257.8357,257.6653,257.7126,2762.0
2023-11-08 13:45:00,272.23,272.3,272.13,272.15,5715.0,257.76,257.8262,257.6653,257.6842,5715.0
2023-11-08 13:50:00,272.3,272.5,272.3,272.39,4863.0,257.8262,258.0156,257.8262,257.9115,4863.0
2023-11-08 13:55:00,272.42,272.43,272.23,272.3,3687.0,257.9399,257.9493,257.76,257.8262,3687.0
2023-11-08 14:00:00,272.3,272.53,272.19,272.52,4950.0,257.8262,258.044,257.7221,258.0345,4950.0
2023-11-08 14:05:00,272.57,272.59,272.36,272.36,6651.0,258.0819,258.1008,257.883,257.883,6651.0
2023-11-08 14:10:00,272.35,272.47,272.34,272.45,3159.0,257.8736,257.9872,257.8641,257.9683,3159.0
2023-11-08 14:15:00,272.37,272.62,272.36,272.56,6915.0,257.8925,258.1292,257.883,258.0724,6915.0
2023-11-08 14:20:00,272.56,272.64,272.45,272.5,5022.0,258.0724,258.1482,257.9683,258.0156,5022.0
2023-11-08 14:25:00,272.45,272.51,272.2,272.48,9669.0,257.9683,258.0251,257.7316,257.9967,9669.0
2023-11-08 14:30:00,272.45,272.52,272.18,272.22,4529.0,257.9683,258.0345,257.7126,257.7505,4529.0
2023-11-08 14:35:00,272.19,272.42,272.18,272.3,3997.0,257.7221,257.9399,257.7126,257.8262,3997.0
2023-11-08 14:40:00,272.31,272.49,272.24,272.49,4012.0,257.8357,258.0061,257.7694,258.0061,4012.0
2023-11-08 14:45:00,272.49,272.7,272.48,272.7,12069.0,258.0061,258.205,257.9967,258.205,12069.0
2023-11-08 14:50:00,272.71,272.76,272.59,272.59,4928.0,258.2144,258.2618,258.1008,258.1008,4928.0
2023-11-08 14:55:00,272.59,272.59,272.43,272.52,7930.0,258.1008,258.1008,257.9493,258.0345,7930.0
2023-11-08 15:00:00,272.46,272.76,272.43,272.76,5428.0,257.9777,258.2618,257.9493,258.2618,5428.0
2023-11-08 15:05:00,272.77,272.85,272.61,272.61,7218.0,258.2713,258.347,258.1198,258.1198,7218.0
2023-11-08 15:10:00,272.68,272.84,272.59,272.72,4831.0,258.186,258.3375,258.1008,258.2239,4831.0
2023-11-08 15:15:00,272.8,273.27,272.76,273.22,10708.0,258.2997,258.7447,258.2618,258.6973,10708.0
2023-11-08 15:20:00,273.19,273.24,273.12,273.2,7104.0,258.6689,258.7163,258.6027,258.6784,7104.0
2023-11-08 15:25:00,273.15,273.19,273.01,273.04,8523.0,258.6311,258.6689,258.4985,258.5269,8523.0
2023-11-08 15:30:00,273.08,273.08,272.64,272.72,11524.0,258.5648,258.5648,258.1482,258.2239,11524.0
2023-11-08 15:35:00,272.72,272.99,272.68,272.99,10593.0,258.2239,258.4796,258.186,258.4796,10593.0
2023-11-08 15:40:00,272.98,273.52,272.94,273.52,12645.0,258.4701,258.9814,258.4322,258.9814,12645.0
2023-11-08 15:45:00,273.47,273.47,273.25,273.26,14041.0,258.934,258.934,258.7257,258.7352,14041.0
2023-11-08 15:50:00,273.26,273.51,273.22,273.46,26015.0,258.7352,258.9719,258.6973,258.9246,26015.0
2023-11-08 15:55:00,273.41,273.6,273.24,273.26,134465.0,258.8772,259.0571,258.7163,258.7352,134465.0
2023-11-09 09:30:00,272.13,273.23,270.09,270.36,45086.0,257.6653,258.7068,255.7337,255.9894,45086.0
2023-11-09 09:35:00,270.13,270.37,268.95,270.11,47917.0,255.7716,255.9988,254.6543,255.7526,47917.0
2023-11-09 09:40:00,270.1,270.1,269.22,269.22,5239.0,255.7432,255.7432,254.91,254.91,5239.0
2023-11-09 09:45:00,269.19,269.26,268.31,268.6,23526.0,254.8815,254.9478,254.0483,254.3229,23526.0
2023-11-09 09:50:00,268.57,268.63,267.69,267.85,12300.0,254.2945,254.3513,253.4613,253.6128,12300.0
2023-11-09 09:55:00,267.73,267.79,267.31,267.6,9868.0,253.4992,253.556,253.1015,253.3761,9868.0
2023-11-09 10:00:00,267.62,267.8,267.31,267.46,13685.0,253.395,253.5654,253.1015,253.2435,13685.0
2023-11-09 10:05:00,267.39,267.55,266.63,266.78,17455.0,253.1772,253.3287,252.4576,252.5996,17455.0
2023-11-09 10:10:00,266.8,267.24,266.75,267.04,13864.0,252.6186,253.0352,252.5712,252.8458,13864.0
2023-11-09 10:15:00,266.98,267.05,266.2,266.27,18672.0,252.789,252.8553,252.0505,252.1168,18672.0
2023-11-09 10:20:00,266.25,266.55,266.13,266.23,10191.0,252.0978,252.3819,251.9842,252.0789,10191.0
2023-11-09 10:25:00,266.14,266.33,265.88,265.9,12625.0,251.9937,252.1736,251.7475,251.7664,12625.0
2023-11-09 10:30:00,265.86,265.86,265.1,265.18,18181.0,251.7285,251.7285,251.0089,251.0847,18181.0
2023-11-09 10:35:00,265.19,265.41,264.77,265.0,14333.0,251.0942,251.3025,250.6965,250.9143,14333.0
2023-11-09 10:40:00,265.07,265.2,264.6,264.8,9768.0,250.9805,251.1036,250.5355,250.7249,9768.0
2023-11-09 10:45:00,264.93,265.1,264.19,264.59,18706.0,250.848,251.0089,250.1473,250.5261,18706.0
2023-11-09 10:50:00,264.39,264.69,264.05,264.22,13624.0,250.3367,250.6207,250.0148,250.1757,13624.0
2023-11-09 10:55:00,264.21,264.9,264.06,264.46,18423.0,250.1663,250.8196,250.0242,250.403,18423.0
2023-11-09 11:00:00,264.54,265.28,264.52,265.28,10169.0,250.4787,251.1794,250.4598,251.1794,10169.0
2023-11-09 11:05:00,265.3,265.85,265.3,265.56,24210.0,251.1983,251.7191,251.1983,251.4445,24210.0
2023-11-09 11:10:00,265.45,265.75,265.04,265.21,14995.0,251.3403,251.6244,250.9521,251.1131,14995.0
2023-11-09 11:15:00,265.2,265.61,264.92,265.45,7790.0,251.1036,251.4918,250.8385,251.3403,7790.0
2023-11-09 11:20:00,265.42,265.9,265.35,265.78,7534.0,251.3119,251.7664,251.2457,251.6528,7534.0
2023-11-09 11:25:00,265.85,266.1,265.81,266.06,7670.0,251.7191,251.9558,251.6812,251.9179,7670.0
2023-11-09 11:30:00,266.09,266.2,265.86,266.09,6407.0,251.9463,252.0505,251.7285,251.9463,6407.0
2023-11-09 11:35:00,266.06,266.1,265.47,265.54,10578.0,251.9179,251.9558,251.3593,251.4256,10578.0
2023-11-09 11:40:00,265.67,265.73,265.46,265.73,8383.0,251.5486,251.6055,251.3498,251.6055,8383.0
2023-11-09 11:45:00,265.71,266.06,265.58,265.81,6676.0,251.5865,251.9179,251.4634,251.6812,6676.0
2023-11-09 11:50:00,265.8,266.51,265.8,266.29,6971.0,251.6717,252.344,251.6717,252.1357,6971.0
2023-11-09 11:55:00,266.32,266.33,265.98,266.09,6616.0,252.1641,252.1736,251.8422,251.9463,6616.0
2023-11-09 12:00:00,266.04,266.5,266.04,266.23,9538.0,251.899,252.3345,251.899,252.0789,9538.0
2023-11-09 12:05:00,266.32,266.57,266.24,266.25,5859.0,252.1641,252.4008,252.0883,252.0978,5859.0
2023-11-09 12:10:00,266.37,266.42,265.93,266.03,7869.0,252.2114,252.2588,251.7948,251.8895,7869.0
2023-11-09 12:15:00,266.02,266.02,265.5,265.54,6687.0,251.88,251.88,251.3877,251.4256,6687.0
2023-11-09 12:20:00,265.6,265.63,265.37,265.63,5016.0,251.4824,251.5108,251.2646,251.5108,5016.0
2023-11-09 12:25:00,265.55,265.62,265.36,265.41,7346.0,251.435,251.5013,251.2551,251.3025,7346.0
2023-11-09 12:30:00,265.43,265.99,265.41,265.75,8893.0,251.3214,251.8516,251.3025,251.6244,8893.0
2023-11-09 12:35:00,265.82,265.84,265.69,265.7,3585.0,251.6907,251.7096,251.5676,251.5771,3585.0
2023-11-09 12:40:00,265.7,265.8,265.52,265.52,6081.0,251.5771,251.6717,251.4066,251.4066,6081.0
2023-11-09 12:45:00,265.59,265.73,265.44,265.61,5040.0,251.4729,251.6055,251.3309,251.4918,5040.0
2023-11-09 12:50:00,265.61,265.73,265.57,265.68,2816.0,251.4918,251.6055,251.454,251.5581,2816.0
2023-11-09 12:55:00,265.73,265.99,265.64,265.88,4238.0,251.6055,251.8516,251.5202,251.7475,4238.0
2023-11-09 13:00:00,265.97,266.05,264.9,265.09,12608.0,251.8327,251.9084,250.8196,250.9995,12608.0
2023-11-09 13:05:00,265.16,265.38,264.5,264.89,14320.0,251.0658,251.2741,250.4408,250.8101,14320.0
2023-11-09 13:10:00,264.96,265.1,264.59,265.07,7090.0,250.8764,251.0089,250.5261,250.9805,7090.0
2023-11-09 13:15:00,265.06,265.08,264.6,264.72,10926.0,250.9711,250.99,250.5355,250.6491,10926.0
2023-11-09 13:20:00,264.81,265.62,264.8,265.59,6961.0,250.7344,251.5013,250.7249,251.4729,6961.0
2023-11-09 13:25:00,265.6,265.84,265.43,265.75,8071.0,251.4824,251.7096,251.3214,251.6244,8071.0
2023-11-09 13:30:00,265.66,265.7,265.49,265.57,2997.0,251.5392,251.5771,251.3782,251.454,2997.0
2023-11-09 13:35:00,265.57,265.78,265.49,265.56,4686.0,251.454,251.6528,251.3782,251.4445,4686.0
2023-11-09 13:40:00,265.52,265.57,265.02,265.04,6438.0,251.4066,251.454,250.9332,250.9521,6438.0
2023-11-09 13:45:00,265.1,265.25,264.96,265.17,6028.0,251.0089,251.151,250.8764,251.0752,6028.0
2023-11-09 13:50:00,265.15,265.25,264.7,264.8,11565.0,251.0563,251.151,250.6302,250.7249,11565.0
2023-11-09 13:55:00,264.85,265.13,264.85,265.08,4305.0,250.7722,251.0374,250.7722,250.99,4305.0
2023-11-09 14:00:00,265.1,265.14,264.61,265.12,8684.0,251.0089,251.0468,250.545,251.0279,8684.0
2023-11-09 14:05:00,265.0,265.2,264.88,265.19,3177.0,250.9143,251.1036,250.8006,251.0942,3177.0
2023-11-09 14:10:00,265.11,265.11,264.81,264.81,4525.0,251.0184,251.0184,250.7344,250.7344,4525.0
2023-11-09 14:15:00,264.91,264.92,264.41,264.48,6256.0,250.829,250.8385,250.3556,250.4219,6256.0
2023-11-09 14:20:00,264.54,265.0,264.41,265.0,5869.0,250.4787,250.9143,250.3556,250.9143,5869.0
2023-11-09 14:25:00,264.97,265.04,264.73,264.77,5170.0,250.8859,250.9521,250.6586,250.6965,5170.0
2023-11-09 14:30:00,264.74,264.93,264.44,264.5,7037.0,250.6681,250.848,250.384,250.4408,7037.0
2023-11-09 14:35:00,264.48,264.59,264.01,264.07,9868.0,250.4219,250.5261,249.9769,250.0337,9868.0
2023-11-09 14:40:00,264.12,264.4,264.03,264.34,5071.0,250.081,250.3462,249.9958,250.2893,5071.0
2023-11-09 14:45:00,264.36,264.59,264.24,264.51,7432.0,250.3083,250.5261,250.1947,250.4503,7432.0
2023-11-09 14:50:00,264.49,264.49,264.25,264.31,6656.0,250.4314,250.4314,250.2041,250.2609,6656.0
2023-11-09 14:55:00,264.26,264.5,264.2,264.43,8486.0,250.2136,250.4408,250.1568,250.3746,8486.0
2023-11-09 15:00:00,264.43,264.53,264.25,264.42,8013.0,250.3746,250.4692,250.2041,250.3651,8013.0
2023-11-09 15:05:00,264.4,264.4,264.12,264.21,8653.0,250.3462,250.3462,250.081,250.1663,8653.0
2023-11-09 15:10:00,264.24,264.42,264.03,264.03,9757.0,250.1947,250.3651,249.9958,249.9958,9757.0
2023-11-09 15:15:00,264.0,264.01,263.72,263.96,10858.0,249.9674,249.9769,249.7023,249.9295,10858.0
2023-11-09 15:20:00,263.93,264.12,263.84,263.94,9819.0,249.9011,250.081,249.8159,249.9106,9819.0
2023-11-09 15:25:00,263.91,264.0,263.7,263.7,11890.0,249.8822,249.9674,249.6834,249.6834,11890.0
2023-11-09 15:30:00,263.78,264.16,263.72,264.15,11755.0,249.7591,250.1189,249.7023,250.1094,11755.0
2023-11-09 15:35:00,264.13,264.17,263.93,264.15,15246.0,250.0905,250.1284,249.9011,250.1094,15246.0
2023-11-09 15:40:00,264.15,264.44,264.09,264.25,19600.0,250.1094,250.384,250.0526,250.2041,19600.0
2023-11-09 15:45:00,264.23,264.3,263.94,264.19,27136.0,250.1852,250.2515,249.9106,250.1473,27136.0
2023-11-09 15:50:00,264.25,264.29,263.92,264.11,40890.0,250.2041,250.242,249.8917,250.0716,40890.0
2023-11-09 15:55:00,264.11,264.32,263.89,264.05,107442.0,250.0716,250.2704,249.8633,250.0148,107442.0
2023-11-10 09:30:00,266.64,267.4,264.9,265.26,60238.0,252.4671,253.1867,250.8196,251.1604,60238.0
2023-11-10 09:35:00,265.43,265.55,264.34,264.34,7263.0,251.3214,251.435,250.2893,250.2893,7263.0
2023-11-10 09:40:00,264.51,264.62,263.76,263.9,10641.0,250.4503,250.5545,249.7402,249.8727,10641.0
2023-11-10 09:45:00,263.85,264.08,262.59,262.59,12197.0,249.8254,250.0432,248.6324,248.6324,12197.0
2023-11-10 09:50:00,262.51,263.9,262.51,263.69,14100.0,248.5566,249.8727,248.5566,249.6739,14100.0
2023-11-10 09:55:00,263.87,264.04,263.21,263.91,8133.0,249.8443,250.0053,249.2194,249.8822,8133.0
2023-11-10 10:00:00,263.88,263.93,262.72,263.55,10066.0,249.8538,249.9011,248.7555,249.5413,10066.0
2023-11-10 10:05:00,263.52,263.83,263.39,263.5,3347.0,249.5129,249.8065,249.3898,249.494,3347.0
2023-11-10 10:10:00,263.25,263.51,262.89,263.5,6243.0,249.2573,249.5035,248.9164,249.494,6243.0
2023-11-10 10:15:00,263.48,263.49,263.08,263.14,6314.0,249.4751,249.4845,249.0963,249.1531,6314.0
2023-11-10 10:20:00,263.12,263.3,263.03,263.05,6929.0,249.1342,249.3046,249.049,249.0679,6929.0
2023-11-10 10:25:00,263.04,263.26,262.73,263.26,5596.0,249.0584,249.2667,248.7649,249.2667,5596.0
2023-11-10 10:30:00,263.22,263.34,262.98,262.98,5478.0,249.2289,249.3425,249.0016,249.0016,5478.0
2023-11-10 10:35:00,263.01,263.48,263.01,263.31,4915.0,249.03,249.4751,249.03,249.3141,4915.0
2023-11-10 10:40:00,263.19,263.59,263.11,263.59,4817.0,249.2005,249.5792,249.1247,249.5792,4817.0
2023-11-10 10:45:00,263.32,264.01,263.32,263.94,3596.0,249.3236,249.9769,249.3236,249.9106,3596.0
2023-11-10 10:50:00,263.91,264.07,263.46,263.47,3450.0,249.8822,250.0337,249.4561,249.4656,3450.0
2023-11-10 10:55:00,263.32,263.78,263.32,263.56,10677.0,249.3236,249.7591,249.3236,249.5508,10677.0
2023-11-10 11:00:00,263.54,264.05,263.53,264.01,5499.0,249.5319,250.0148,249.5224,249.9769,5499.0
2023-11-10 11:05:00,264.26,264.65,264.2,264.51,5291.0,250.2136,250.5829,250.1568,250.4503,5291.0
2023-11-10 11:10:00,264.39,264.49,264.31,264.31,8204.0,250.3367,250.4314,250.2609,250.2609,8204.0
2023-11-10 11:15:00,264.32,264.38,263.95,263.96,9145.0,250.2704,250.3272,249.9201,249.9295,9145.0
2023-11-10 11:20:00,263.95,264.01,263.77,263.92,2755.0,249.9201,249.9769,249.7496,249.8917,2755.0
2023-11-10 11:25:00,263.87,263.94,263.7,263.7,3456.0,249.8443,249.9106,249.6834,249.6834,3456.0
2023-11-10 11:30:00,263.55,263.7,263.36,263.36,4726.0,249.5413,249.6834,249.3614,249.3614,4726.0
2023-11-10 11:35:00,263.48,263.7,263.35,263.59,7574.0,249.4751,249.6834,249.352,249.5792,7574.0
2023-11-10 11:40:00,263.64,263.85,263.61,263.66,2271.0,249.6265,249.8254,249.5981,249.6455,2271.0
2023-11-10 11:45:00,263.61,263.79,263.61,263.63,2961.0,249.5981,249.7686,249.5981,249.6171,2961.0
2023-11-10 11:50:00,263.59,263.89,263.5,263.75,6500.0,249.5792,249.8633,249.494,249.7307,6500.0
2023-11-10 11:55:00,263.81,264.15,263.79,264.06,2633.0,249.7875,250.1094,249.7686,250.0242,2633.0
2023-11-10 12:00:00,264.1,264.67,264.1,264.57,4283.0,250.0621,250.6018,250.0621,250.5071,4283.0
2023-11-10 12:05:00,264.55,264.57,264.35,264.53,4681.0,250.4882,250.5071,250.2988,250.4692,4681.0
2023-11-10 12:10:00,264.53,264.74,264.5,264.54,5350.0,250.4692,250.6681,250.4408,250.4787,5350.0
2023-11-10 12:15:00,264.61,264.72,264.57,264.69,1310.0,250.545,250.6491,250.5071,250.6207,1310.0
2023-11-10 12:20:00,264.68,264.78,264.55,264.72,2879.0,250.6113,250.706,250.4882,250.6491,2879.0
2023-11-10 12:25:00,264.74,264.87,264.71,264.82,2574.0,250.6681,250.7912,250.6397,250.7438,2574.0
2023-11-10 12:30:00,264.9,265.32,264.85,265.18,9695.0,250.8196,251.2173,250.7722,251.0847,9695.0
2023-11-10 12:35:00,265.25,265.53,265.09,265.41,8170.0,251.151,251.4161,250.9995,251.3025,8170.0
2023-11-10 12:40:00,265.34,265.43,265.14,265.19,9026.0,251.2362,251.3214,251.0468,251.0942,9026.0
2023-11-10 12:45:00,265.18,265.36,265.12,265.25,10069.0,251.0847,251.2551,251.0279,251.151,10069.0
2023-11-10 12:50:00,265.18,265.57,265.17,265.56,8040.0,251.0847,251.454,251.0752,251.4445,8040.0
2023-11-10 12:55:00,265.5,265.51,265.39,265.44,1399.0,251.3877,251.3972,251.2835,251.3309,1399.0
2023-11-10 13:00:00,265.49,265.53,265.26,265.34,5136.0,251.3782,251.4161,251.1604,251.2362,5136.0
2023-11-10 13:05:00,265.35,265.59,265.25,265.49,4101.0,251.2457,251.4729,251.151,251.3782,4101.0
2023-11-10 13:10:00,265.44,265.66,265.39,265.63,3360.0,251.3309,251.5392,251.2835,251.5108,3360.0
2023-11-10 13:15:00,265.62,265.78,265.44,265.78,11337.0,251.5013,251.6528,251.3309,251.6528,11337.0
2023-11-10 13:20:00,265.81,265.83,265.6,265.68,6015.0,251.6812,251.7001,251.4824,251.5581,6015.0
2023-11-10 13:25:00,265.7,265.88,265.63,265.63,5210.0,251.5771,251.7475,251.5108,251.5108,5210.0
2023-11-10 13:30:00,265.75,266.06,265.72,266.06,7146.0,251.6244,251.9179,251.596,251.9179,7146.0
2023-11-10 13:35:00,266.01,266.02,265.61,265.79,4140.0,251.8706,251.88,251.4918,251.6623,4140.0
2023-11-10 13:40:00,265.82,266.13,265.82,266.1,5892.0,251.6907,251.9842,251.6907,251.9558,5892.0
2023-11-10 13:45:00,266.09,266.25,265.97,266.24,3640.0,251.9463,252.0978,251.8327,252.0883,3640.0
2023-11-10 13:50:00,266.26,266.3,266.12,266.17,5137.0,252.1073,252.1452,251.9747,252.0221,5137.0
2023-11-10 13:55:00,266.11,266.23,266.07,266.12,8416.0,251.9653,252.0789,251.9274,251.9747,8416.0
2023-11-10 14:00:00,266.12,266.25,266.0,266.0,6030.0,251.9747,252.0978,251.8611,251.8611,6030.0
2023-11-10 14:05:00,266.02,266.29,265.97,266.22,3827.0,251.88,252.1357,251.8327,252.0694,3827.0
2023-11-10 14:10:00,266.3,266.55,266.27,266.55,4582.0,252.1452,252.3819,252.1168,252.3819,4582.0
2023-11-10 14:15:00,266.57,266.82,266.55,266.74,3025.0,252.4008,252.6375,252.3819,252.5618,3025.0
2023-11-10 14:20:00,266.65,266.65,266.29,266.31,2101.0,252.4766,252.4766,252.1357,252.1546,2101.0
2023-11-10 14:25:00,266.37,266.47,266.32,266.44,3176.0,252.2114,252.3061,252.1641,252.2777,3176.0
2023-11-10 14:30:00,266.44,266.48,266.38,266.44,1075.0,252.2777,252.3156,252.2209,252.2777,1075.0
2023-11-10 14:35:00,266.48,266.84,266.38,266.81,11016.0,252.3156,252.6565,252.2209,252.6281,11016.0
2023-11-10 14:40:00,266.78,266.89,266.72,266.89,8054.0,252.5996,252.7038,252.5428,252.7038,8054.0
2023-11-10 14:45:00,266.9,266.9,266.61,266.61,4767.0,252.7133,252.7133,252.4387,252.4387,4767.0
2023-11-10 14:50:00,266.64,266.64,266.41,266.57,2692.0,252.4671,252.4671,252.2493,252.4008,2692.0
2023-11-10 14:55:00,266.5,266.62,266.44,266.5,2227.0,252.3345,252.4482,252.2777,252.3345,2227.0
2023-11-10 15:00:00,266.44,266.55,266.42,266.44,3950.0,252.2777,252.3819,252.2588,252.2777,3950.0
2023-11-10 15:05:00,266.43,266.91,266.43,266.84,11321.0,252.2683,252.7227,252.2683,252.6565,11321.0
2023-11-10 15:10:00,266.73,266.74,266.58,266.69,6771.0,252.5523,252.5618,252.4103,252.5144,6771.0
2023-11-10 15:15:00,266.7,267.13,266.64,267.13,6958.0,252.5239,252.931,252.4671,252.931,6958.0
2023-11-10 15:20:00,267.12,267.26,267.04,267.23,6896.0,252.9216,253.0541,252.8458,253.0257,6896.0
2023-11-10 15:25:00,267.23,267.43,267.1,267.31,10656.0,253.0257,253.2151,252.9026,253.1015,10656.0
2023-11-10 15:30:00,267.3,267.33,267.13,267.2,5658.0,253.092,253.1204,252.931,252.9973,5658.0
2023-11-10 15:35:00,267.17,267.31,267.02,267.19,12361.0,252.9689,253.1015,252.8269,252.9879,12361.0
2023-11-10 15:40:00,267.14,267.69,267.11,267.65,14046.0,252.9405,253.4613,252.9121,253.4234,14046.0
2023-11-10 15:45:00,267.54,267.69,267.52,267.57,17967.0,253.3192,253.4613,253.3003,253.3477,17967.0
2023-11-10 15:50:00,267.6,267.94,267.5,267.72,33982.0,253.3761,253.698,253.2814,253.4897,33982.0
2023-11-10 15:55:00,267.79,267.79,267.2,267.22,51254.0,253.556,253.556,252.9973,253.0163,51254.0
2023-11-13 09:30:00,265.68,266.08,264.41,264.51,54483.0,251.5581,251.9369,250.3556,250.4503,54483.0
2023-11-13 09:35:00,264.11,264.52,263.86,263.86,11628.0,250.0716,250.4598,249.8349,249.8349,11628.0
2023-11-13 09:40:00,263.53,264.79,263.52,264.79,10402.0,249.5224,250.7154,249.5129,250.7154,10402.0
2023-11-13 09:45:00,264.78,265.45,264.4,265.25,10675.0,250.706,251.3403,250.3462,251.151,10675.0
2023-11-13 09:50:00,265.23,265.39,264.89,265.24,8718.0,251.132,251.2835,250.8101,251.1415,8718.0
2023-11-13 09:55:00,265.28,265.31,264.62,265.23,8061.0,251.1794,251.2078,250.5545,251.132,8061.0
2023-11-13 10:00:00,265.3,265.3,264.41,264.52,14414.0,251.1983,251.1983,250.3556,250.4598,14414.0
2023-11-13 10:05:00,264.42,265.38,264.26,265.03,25335.0,250.3651,251.2741,250.2136,250.9427,25335.0
2023-11-13 10:10:00,265.16,265.54,265.02,265.33,17481.0,251.0658,251.4256,250.9332,251.2267,17481.0
2023-11-13 10:15:00,265.3,265.5,265.0,265.4,25902.0,251.1983,251.3877,250.9143,251.293,25902.0
2023-11-13 10:20:00,265.47,265.66,265.01,265.09,14188.0,251.3593,251.5392,250.9237,250.9995,14188.0
2023-11-13 10:25:00,265.08,265.63,265.08,265.38,10852.0,250.99,251.5108,250.99,251.2741,10852.0
2023-11-13 10:30:00,265.44,265.73,265.1,265.1,18940.0,251.3309,251.6055,251.0089,251.0089,18940.0
2023-11-13 10:35:00,265.13,265.22,264.77,264.98,5138.0,251.0374,251.1226,250.6965,250.8953,5138.0
2023-11-13 10:40:00,264.9,265.04,264.52,264.86,8634.0,250.8196,250.9521,250.4598,250.7817,8634.0
2023-11-13 10:45:00,264.94,264.94,264.58,264.82,5686.0,250.8574,250.8574,250.5166,250.7438,5686.0
2023-11-13 10:50:00,264.73,264.86,264.5,264.79,10828.0,250.6586,250.7817,250.4408,250.7154,10828.0
2023-11-13 10:55:00,264.69,265.0,264.67,264.67,12302.0,250.6207,250.9143,250.6018,250.6018,12302.0
2023-11-13 11:00:00,264.87,265.05,264.86,264.99,6977.0,250.7912,250.9616,250.7817,250.9048,6977.0
2023-11-13 11:05:00,264.88,265.04,264.77,264.9,10052.0,250.8006,250.9521,250.6965,250.8196,10052.0
2023-11-13 11:10:00,264.97,265.01,264.91,265.0,5710.0,250.8859,250.9237,250.829,250.9143,5710.0
2023-11-13 11:15:00,264.99,265.19,264.79,265.18,9381.0,250.9048,251.0942,250.7154,251.0847,9381.0
2023-11-13 11:20:00,265.13,265.75,265.13,265.63,7842.0,251.0374,251.6244,251.0374,251.5108,7842.0
2023-11-13 11:25:00,265.67,265.67,265.15,265.2,8061.0,251.5486,251.5486,251.0563,251.1036,8061.0
2023-11-13 11:30:00,265.25,265.59,265.11,265.46,39050.0,251.151,251.4729,251.0184,251.3498,39050.0
2023-11-13 11:35:00,265.55,265.95,265.47,265.94,7984.0,251.435,251.8138,251.3593,251.8043,7984.0
2023-11-13 11:40:00,266.0,266.33,265.95,266.25,4875.0,251.8611,252.1736,251.8138,252.0978,4875.0
2023-11-13 11:45:00,266.26,266.65,266.2,266.42,9349.0,252.1073,252.4766,252.0505,252.2588,9349.0
2023-11-13 11:50:00,266.64,267.05,266.64,266.92,2000.0,252.4671,252.8553,252.4671,252.7322,2000.0
2023-11-13 11:55:00,266.97,267.22,266.87,266.87,11099.0,252.7795,253.0163,252.6849,252.6849,11099.0
2023-11-13 12:00:00,267.03,267.14,266.71,267.04,7583.0,252.8364,252.9405,252.5334,252.8458,7583.0
2023-11-13 12:05:00,267.01,267.03,266.71,266.71,2440.0,252.8174,252.8364,252.5334,252.5334,2440.0
2023-11-13 12:10:00,266.78,266.91,266.49,266.72,2870.0,252.5996,252.7227,252.3251,252.5428,2870.0
2023-11-13 12:15:00,266.62,266.94,266.6,266.61,5735.0,252.4482,252.7511,252.4292,252.4387,5735.0
2023-11-13 12:20:00,266.73,267.03,266.64,266.81,5633.0,252.5523,252.8364,252.4671,252.6281,5633.0
2023-11-13 12:25:00,266.89,266.9,266.6,266.74,2226.0,252.7038,252.7133,252.4292,252.5618,2226.0
2023-11-13 12:30:00,266.64,266.84,266.38,266.48,4591.0,252.4671,252.6565,252.2209,252.3156,4591.0
2023-11-13 12:35:00,266.53,266.84,266.49,266.66,7288.0,252.3629,252.6565,252.3251,252.486,7288.0
2023-11-13 12:40:00,266.84,266.86,266.39,266.39,1600.0,252.6565,252.6754,252.2304,252.2304,1600.0
2023-11-13 12:45:00,266.4,266.4,266.09,266.1,2068.0,252.2398,252.2398,251.9463,251.9558,2068.0
2023-11-13 12:50:00,266.18,266.25,265.97,266.11,5330.0,252.0315,252.0978,251.8327,251.9653,5330.0
2023-11-13 12:55:00,266.19,266.33,266.07,266.13,3784.0,252.041,252.1736,251.9274,251.9842,3784.0
2023-11-13 13:00:00,266.27,266.38,266.06,266.11,7490.0,252.1168,252.2209,251.9179,251.9653,7490.0
2023-11-13 13:05:00,266.29,266.33,265.63,265.63,10540.0,252.1357,252.1736,251.5108,251.5108,10540.0
2023-11-13 13:10:00,265.7,265.95,265.63,265.94,2145.0,251.5771,251.8138,251.5108,251.8043,2145.0
2023-11-13 13:15:00,266.07,266.29,266.07,266.25,3267.0,251.9274,252.1357,251.9274,252.0978,3267.0
2023-11-13 13:20:00,266.21,266.3,266.07,266.16,2333.0,252.0599,252.1452,251.9274,252.0126,2333.0
2023-11-13 13:25:00,266.1,266.27,266.05,266.23,1998.0,251.9558,252.1168,251.9084,252.0789,1998.0
2023-11-13 13:30:00,266.25,266.25,265.93,265.93,4553.0,252.0978,252.0978,251.7948,251.7948,4553.0
2023-11-13 13:35:00,266.01,266.04,265.83,266.0,2589.0,251.8706,251.899,251.7001,251.8611,2589.0
2023-11-13 13:40:00,265.97,266.17,265.84,266.06,6368.0,251.8327,252.0221,251.7096,251.9179,6368.0
2023-11-13 13:45:00,266.2,266.31,266.09,266.31,1392.0,252.0505,252.1546,251.9463,252.1546,1392.0
2023-11-13 13:50:00,266.32,266.7,266.22,266.67,3100.0,252.1641,252.5239,252.0694,252.4955,3100.0
2023-11-13 13:55:00,266.72,266.72,266.1,266.17,3477.0,252.5428,252.5428,251.9558,252.0221,3477.0
2023-11-13 14:00:00,265.99,266.02,265.63,265.97,4789.0,251.8516,251.88,251.5108,251.8327,4789.0
2023-11-13 14:05:00,265.97,266.11,265.8,265.92,3809.0,251.8327,251.9653,251.6717,251.7854,3809.0
2023-11-13 14:10:00,266.02,266.02,265.78,265.78,3016.0,251.88,251.88,251.6528,251.6528,3016.0
2023-11-13 14:15:00,265.88,265.9,265.7,265.82,3300.0,251.7475,251.7664,251.5771,251.6907,3300.0
2023-11-13 14:20:00,265.84,266.0,265.73,265.97,4637.0,251.7096,251.8611,251.6055,251.8327,4637.0
2023-11-13 14:25:00,265.99,266.14,265.98,266.13,1978.0,251.8516,251.9937,251.8422,251.9842,1978.0
2023-11-13 14:30:00,266.19,266.23,266.07,266.2,2892.0,252.041,252.0789,251.9274,252.0505,2892.0
2023-11-13 14:35:00,266.22,266.45,266.22,266.37,3063.0,252.0694,252.2872,252.0694,252.2114,3063.0
2023-11-13 14:40:00,266.38,266.49,266.3,266.49,1431.0,252.2209,252.3251,252.1452,252.3251,1431.0
2023-11-13 14:45:00,266.48,266.61,266.45,266.48,4358.0,252.3156,252.4387,252.2872,252.3156,4358.0
2023-11-13 14:50:00,266.45,266.54,266.27,266.31,2132.0,252.2872,252.3724,252.1168,252.1546,2132.0
2023-11-13 14:55:00,266.28,266.42,266.15,266.19,5041.0,252.1262,252.2588,252.0031,252.041,5041.0
2023-11-13 15:00:00,266.15,266.33,265.88,266.28,12101.0,252.0031,252.1736,251.7475,252.1262,12101.0
2023-11-13 15:05:00,266.35,266.37,266.16,266.16,2025.0,252.1925,252.2114,252.0126,252.0126,2025.0
2023-11-13 15:10:00,266.21,266.59,266.21,266.53,9071.0,252.0599,252.4197,252.0599,252.3629,9071.0
2023-11-13 15:15:00,266.59,266.82,266.52,266.79,4898.0,252.4197,252.6375,252.3535,252.6091,4898.0
2023-11-13 15:20:00,266.89,266.9,266.66,266.75,6818.0,252.7038,252.7133,252.486,252.5712,6818.0
2023-11-13 15:25:00,266.71,266.85,266.7,266.81,4400.0,252.5334,252.6659,252.5239,252.6281,4400.0
2023-11-13 15:30:00,266.85,266.86,266.58,266.62,8819.0,252.6659,252.6754,252.4103,252.4482,8819.0
2023-11-13 15:35:00,266.62,266.71,266.58,266.6,4914.0,252.4482,252.5334,252.4103,252.4292,4914.0
2023-11-13 15:40:00,266.58,266.67,266.5,266.54,8105.0,252.4103,252.4955,252.3345,252.3724,8105.0
2023-11-13 15:45:00,266.5,266.7,266.39,266.65,9872.0,252.3345,252.5239,252.2304,252.4766,9872.0
2023-11-13 15:50:00,266.75,266.84,266.34,266.7,26888.0,252.5712,252.6565,252.183,252.5239,26888.0
2023-11-13 15:55:00,266.78,266.97,266.59,266.68,77639.0,252.5996,252.7795,252.4197,252.505,77639.0
2023-11-14 09:30:00,269.04,269.89,268.35,269.88,47040.0,254.7395,255.5443,254.0862,255.5349,47040.0
2023-11-14 09:35:00,269.88,270.42,269.59,270.24,19006.0,255.5349,256.0462,255.2603,255.8757,19006.0
2023-11-14 09:40:00,270.2,270.7,269.66,270.5,24548.0,255.8379,256.3113,255.3266,256.1219,24548.0
2023-11-14 09:45:00,270.6,271.89,270.59,271.68,17516.0,256.2166,257.438,256.2071,257.2392,17516.0
2023-11-14 09:50:00,271.68,272.0,271.49,271.77,16921.0,257.2392,257.5422,257.0593,257.3244,16921.0
2023-11-14 09:55:00,271.78,271.8,271.33,271.62,17053.0,257.3339,257.3528,256.9078,257.1824,17053.0
2023-11-14 10:00:00,271.63,272.12,271.47,272.09,37914.0,257.1919,257.6558,257.0404,257.6274,37914.0
2023-11-14 10:05:00,272.2,272.44,271.75,272.37,14129.0,257.7316,257.9588,257.3055,257.8925,14129.0
2023-11-14 10:10:00,272.35,272.61,272.01,272.39,10248.0,257.8736,258.1198,257.5517,257.9115,10248.0
2023-11-14 10:15:00,272.37,272.95,272.02,272.82,10204.0,257.8925,258.4417,257.5611,258.3186,10204.0
2023-11-14 10:20:00,272.8,272.92,272.38,272.39,20680.0,258.2997,258.4133,257.902,257.9115,20680.0
2023-11-14 10:25:00,272.43,272.48,271.99,272.43,6488.0,257.9493,257.9967,257.5327,257.9493,6488.0
2023-11-14 10:30:00,272.37,272.38,271.87,271.92,6715.0,257.8925,257.902,257.4191,257.4664,6715.0
2023-11-14 10:35:00,271.77,271.94,271.66,271.81,8690.0,257.3244,257.4854,257.2203,257.3623,8690.0
2023-11-14 10:40:00,271.9,272.01,271.73,271.95,11573.0,257.4475,257.5517,257.2865,257.4948,11573.0
2023-11-14 10:45:00,271.99,272.18,271.38,271.44,5924.0,257.5327,257.7126,256.9551,257.012,5924.0
2023-11-14 10:50:00,271.3,271.41,271.2,271.29,3238.0,256.8794,256.9835,256.7847,256.8699,3238.0
2023-11-14 10:55:00,271.31,271.41,270.94,271.08,4787.0,256.8889,256.9835,256.5385,256.6711,4787.0
2023-11-14 11:00:00,271.25,271.57,271.19,271.44,4953.0,256.832,257.135,256.7752,257.012,4953.0
2023-11-14 11:05:00,271.57,271.66,271.37,271.57,5451.0,257.135,257.2203,256.9457,257.135,5451.0
2023-11-14 11:10:00,271.59,271.75,271.36,271.55,9442.0,257.154,257.3055,256.9362,257.1161,9442.0
2023-11-14 11:15:00,271.69,271.71,271.42,271.43,3930.0,257.2487,257.2676,256.993,257.0025,3930.0
2023-11-14 11:20:00,271.36,271.45,271.14,271.18,4306.0,256.9362,257.0214,256.7279,256.7658,4306.0
2023-11-14 11:25:00,271.04,271.21,270.75,271.09,13310.0,256.6332,256.7942,256.3586,256.6806,13310.0
2023-11-14 11:30:00,271.06,271.06,270.45,270.68,9250.0,256.6521,256.6521,256.0746,256.2923,9250.0
2023-11-14 11:35:00,270.73,271.02,270.64,270.96,4357.0,256.3397,256.6143,256.2545,256.5575,4357.0
2023-11-14 11:40:00,270.96,271.08,270.77,270.99,4321.0,256.5575,256.6711,256.3776,256.5859,4321.0
2023-11-14 11:45:00,270.88,271.14,270.63,270.63,8017.0,256.4817,256.7279,256.245,256.245,8017.0
2023-11-14 11:50:00,270.65,270.82,270.21,270.76,5025.0,256.2639,256.4249,255.8473,256.3681,5025.0
2023-11-14 11:55:00,270.73,270.83,270.4,270.6,3344.0,256.3397,256.4344,256.0272,256.2166,3344.0
2023-11-14 12:00:00,270.47,270.85,270.43,270.69,8673.0,256.0935,256.4533,256.0556,256.3018,8673.0
2023-11-14 12:05:00,270.55,270.85,270.51,270.71,6872.0,256.1693,256.4533,256.1314,256.3208,6872.0
2023-11-14 12:10:00,270.7,270.78,270.2,270.22,14367.0,256.3113,256.387,255.8379,255.8568,14367.0
2023-11-14 12:15:00,270.25,270.41,270.08,270.23,5677.0,255.8852,256.0367,255.7242,255.8663,5677.0
2023-11-14 12:20:00,270.14,270.15,269.54,269.69,15789.0,255.7811,255.7905,255.2129,255.355,15789.0
2023-11-14 12:25:00,269.72,269.98,269.71,269.86,2190.0,255.3834,255.6296,255.3739,255.5159,2190.0
2023-11-14 12:30:00,269.85,269.9,269.68,269.75,1957.0,255.5065,255.5538,255.3455,255.4118,1957.0
2023-11-14 12:35:00,269.77,269.93,269.7,269.93,2084.0,255.4307,255.5822,255.3644,255.5822,2084.0
2023-11-14 12:40:00,269.92,269.97,269.66,269.82,4561.0,255.5727,255.6201,255.3266,255.4781,4561.0
2023-11-14 12:45:00,269.76,269.91,269.71,269.84,3787.0,255.4212,255.5633,255.3739,255.497,3787.0
2023-11-14 12:50:00,269.83,269.88,269.6,269.6,5385.0,255.4875,255.5349,255.2698,255.2698,5385.0
2023-11-14 12:55:00,269.68,269.68,269.4,269.41,3799.0,255.3455,255.3455,255.0804,255.0899,3799.0
2023-11-14 13:00:00,269.36,269.44,269.24,269.44,7197.0,255.0425,255.1183,254.9289,255.1183,7197.0
2023-11-14 13:05:00,269.41,269.69,269.37,269.48,6202.0,255.0899,255.355,255.052,255.1561,6202.0
2023-11-14 13:10:00,269.5,269.57,269.25,269.34,7256.0,255.1751,255.2413,254.9384,255.0236,7256.0
2023-11-14 13:15:00,269.3,269.4,269.1,269.13,4710.0,254.9857,255.0804,254.7963,254.8247,4710.0
2023-11-14 13:20:00,269.09,269.25,269.0,269.06,3117.0,254.7869,254.9384,254.7016,254.7585,3117.0
2023-11-14 13:25:00,269.01,269.21,268.98,268.98,6022.0,254.7111,254.9005,254.6827,254.6827,6022.0
2023-11-14 13:30:00,268.96,269.26,268.93,269.11,6646.0,254.6638,254.9478,254.6354,254.8058,6646.0
2023-11-14 13:35:00,269.09,269.36,269.06,269.22,5257.0,254.7869,255.0425,254.7585,254.91,5257.0
2023-11-14 13:40:00,269.24,269.35,269.16,269.31,4059.0,254.9289,255.033,254.8531,254.9952,4059.0
2023-11-14 13:45:00,269.25,269.44,269.19,269.42,3929.0,254.9384,255.1183,254.8815,255.0993,3929.0
2023-11-14 13:50:00,269.44,269.45,269.33,269.44,1122.0,255.1183,255.1277,255.0141,255.1183,1122.0
2023-11-14 13:55:00,269.41,269.43,269.22,269.22,5587.0,255.0899,255.1088,254.91,254.91,5587.0
2023-11-14 14:00:00,269.27,269.3,269.17,269.19,6782.0,254.9573,254.9857,254.8626,254.8815,6782.0
2023-11-14 14:05:00,269.19,269.31,269.13,269.25,3994.0,254.8815,254.9952,254.8247,254.9384,3994.0
2023-11-14 14:10:00,269.2,269.25,269.08,269.17,4527.0,254.891,254.9384,254.7774,254.8626,4527.0
2023-11-14 14:15:00,269.17,269.26,269.07,269.13,4658.0,254.8626,254.9478,254.7679,254.8247,4658.0
2023-11-14 14:20:00,269.13,269.22,268.94,269.01,7543.0,254.8247,254.91,254.6448,254.7111,7543.0
2023-11-14 14:25:00,268.98,269.11,268.92,269.08,4694.0,254.6827,254.8058,254.6259,254.7774,4694.0
2023-11-14 14:30:00,269.03,269.32,269.03,269.26,5134.0,254.7301,255.0046,254.7301,254.9478,5134.0
2023-11-14 14:35:00,269.25,269.46,269.2,269.44,3660.0,254.9384,255.1372,254.891,255.1183,3660.0
2023-11-14 14:40:00,269.44,269.45,269.27,269.37,3882.0,255.1183,255.1277,254.9573,255.052,3882.0
2023-11-14 14:45:00,269.44,269.66,269.28,269.3,4806.0,255.1183,255.3266,254.9668,254.9857,4806.0
2023-11-14 14:50:00,269.29,269.44,269.14,269.44,7212.0,254.9762,255.1183,254.8342,255.1183,7212.0
2023-11-14 14:55:00,269.58,269.69,269.33,269.34,7514.0,255.2508,255.355,255.0141,255.0236,7514.0
2023-11-14 15:00:00,269.33,269.47,269.07,269.17,8094.0,255.0141,255.1467,254.7679,254.8626,8094.0
2023-11-14 15:05:00,269.15,269.66,269.14,269.59,4155.0,254.8437,255.3266,254.8342,255.2603,4155.0
2023-11-14 15:10:00,269.68,269.84,269.57,269.75,8923.0,255.3455,255.497,255.2413,255.4118,8923.0
2023-11-14 15:15:00,269.75,270.09,269.7,270.03,7404.0,255.4118,255.7337,255.3644,255.6769,7404.0
2023-11-14 15:20:00,270.06,270.16,269.94,269.94,9264.0,255.7053,255.8,255.5917,255.5917,9264.0
2023-11-14 15:25:00,269.9,270.26,269.88,270.22,7131.0,255.5538,255.8947,255.5349,255.8568,7131.0
2023-11-14 15:30:00,270.28,270.57,270.28,270.31,6168.0,255.9136,256.1882,255.9136,255.942,6168.0
2023-11-14 15:35:00,270.31,270.43,270.26,270.4,11598.0,255.942,256.0556,255.8947,256.0272,11598.0
2023-11-14 15:40:00,270.4,270.55,270.27,270.38,12128.0,256.0272,256.1693,255.9041,256.0083,12128.0
2023-11-14 15:45:00,270.42,270.5,270.33,270.36,21368.0,256.0462,256.1219,255.961,255.9894,21368.0
2023-11-14 15:50:00,270.36,270.39,269.76,269.94,39483.0,255.9894,256.0178,255.4212,255.5917,39483.0
2023-11-14 15:55:00,269.93,270.19,269.85,270.1,92420.0,255.5822,255.8284,255.5065,255.7432,92420.0
2023-11-15 09:30:00,270.01,272.94,270.01,271.82,47174.0,255.658,258.4322,255.658,257.3718,47174.0
2023-11-15 09:35:00,271.75,272.8,271.68,272.61,13904.0,257.3055,258.2997,257.2392,258.1198,13904.0
2023-11-15 09:40:00,272.55,273.67,272.55,273.07,23012.0,258.0629,259.1234,258.0629,258.5553,23012.0
2023-11-15 09:45:00,273.15,273.49,272.55,272.63,17680.0,258.6311,258.953,258.0629,258.1387,17680.0
2023-11-15 09:50:00,272.61,273.02,272.05,272.96,28998.0,258.1198,258.508,257.5895,258.4512,28998.0
2023-11-15 09:55:00,272.96,273.7,272.71,273.7,13418.0,258.4512,259.1518,258.2144,259.1518,13418.0
2023-11-15 10:00:00,273.84,273.98,272.74,273.06,13581.0,259.2844,259.4169,258.2429,258.5458,13581.0
2023-11-15 10:05:00,273.07,273.07,272.18,272.28,13382.0,258.5553,258.5553,257.7126,257.8073,13382.0
2023-11-15 10:10:00,272.28,272.55,271.84,271.89,27205.0,257.8073,258.0629,257.3907,257.438,27205.0
2023-11-15 10:15:00,271.91,272.76,271.9,272.73,21353.0,257.457,258.2618,257.4475,258.2334,21353.0
2023-11-15 10:20:00,272.76,273.44,272.66,273.01,23202.0,258.2618,258.9056,258.1671,258.4985,23202.0
2023-11-15 10:25:00,273.05,273.5,273.02,273.23,21945.0,258.5364,258.9625,258.508,258.7068,21945.0
2023-11-15 10:30:00,273.31,273.56,273.22,273.4,7854.0,258.7826,259.0193,258.6973,258.8678,7854.0
2023-11-15 10:35:00,273.4,273.57,273.06,273.44,9945.0,258.8678,259.0287,258.5458,258.9056,9945.0
2023-11-15 10:40:00,273.52,273.52,273.08,273.21,5345.0,258.9814,258.9814,258.5648,258.6879,5345.0
2023-11-15 10:45:00,273.17,273.52,273.06,273.52,8433.0,258.65,258.9814,258.5458,258.9814,8433.0
2023-11-15 10:50:00,273.5,273.58,273.15,273.28,24546.0,258.9625,259.0382,258.6311,258.7541,24546.0
2023-11-15 10:55:00,273.39,273.43,273.01,273.15,4807.0,258.8583,258.8962,258.4985,258.6311,4807.0
2023-11-15 11:00:00,273.15,273.35,273.05,273.06,7523.0,258.6311,258.8204,258.5364,258.5458,7523.0
2023-11-15 11:05:00,273.12,273.23,272.4,272.41,6399.0,258.6027,258.7068,257.9209,257.9304,6399.0
2023-11-15 11:10:00,272.38,272.38,271.78,271.78,10850.0,257.902,257.902,257.3339,257.3339,10850.0
2023-11-15 11:15:00,271.86,271.92,271.28,271.82,13858.0,257.4096,257.4664,256.8605,257.3718,13858.0
2023-11-15 11:20:00,271.86,272.05,271.82,271.97,3909.0,257.4096,257.5895,257.3718,257.5138,3909.0
2023-11-15 11:25:00,271.97,271.97,271.58,271.73,5919.0,257.5138,257.5138,257.1445,257.2865,5919.0
2023-11-15 11:30:00,271.73,271.85,271.41,271.61,6004.0,257.2865,257.4002,256.9835,257.1729,6004.0
2023-11-15 11:35:00,271.57,271.59,271.27,271.51,3724.0,257.135,257.154,256.851,257.0782,3724.0
2023-11-15 11:40:00,271.5,271.52,271.16,271.27,13384.0,257.0688,257.0877,256.7468,256.851,13384.0
2023-11-15 11:45:00,271.38,271.48,271.3,271.39,3857.0,256.9551,257.0498,256.8794,256.9646,3857.0
2023-11-15 11:50:00,271.4,271.78,271.4,271.51,4233.0,256.9741,257.3339,256.9741,257.0782,4233.0
2023-11-15 11:55:00,271.71,271.76,271.5,271.58,3375.0,257.2676,257.3149,257.0688,257.1445,3375.0
2023-11-15 12:00:00,271.58,272.03,271.5,271.94,9093.0,257.1445,257.5706,257.0688,257.4854,9093.0
2023-11-15 12:05:00,271.98,271.99,271.7,271.87,5640.0,257.5232,257.5327,257.2581,257.4191,5640.0
2023-11-15 12:10:00,271.85,271.89,271.67,271.78,2620.0,257.4002,257.438,257.2297,257.3339,2620.0
2023-11-15 12:15:00,271.74,271.85,271.68,271.85,4438.0,257.296,257.4002,257.2392,257.4002,4438.0
2023-11-15 12:20:00,271.88,272.44,271.81,272.17,11914.0,257.4286,257.9588,257.3623,257.7031,11914.0
2023-11-15 12:25:00,272.41,272.52,272.25,272.39,4255.0,257.9304,258.0345,257.7789,257.9115,4255.0
2023-11-15 12:30:00,272.42,272.65,272.37,272.64,3560.0,257.9399,258.1576,257.8925,258.1482,3560.0
2023-11-15 12:35:00,272.59,272.72,272.59,272.69,5532.0,258.1008,258.2239,258.1008,258.1955,5532.0
2023-11-15 12:40:00,272.75,272.9,272.64,272.75,2939.0,258.2523,258.3943,258.1482,258.2523,2939.0
2023-11-15 12:45:00,272.69,272.86,272.55,272.75,7442.0,258.1955,258.3565,258.0629,258.2523,7442.0
2023-11-15 12:50:00,272.75,272.84,272.11,272.11,5327.0,258.2523,258.3375,257.6463,257.6463,5327.0
2023-11-15 12:55:00,272.11,272.35,272.11,272.3,3929.0,257.6463,257.8736,257.6463,257.8262,3929.0
2023-11-15 13:00:00,272.3,272.38,272.26,272.3,2738.0,257.8262,257.902,257.7884,257.8262,2738.0
2023-11-15 13:05:00,272.31,272.35,272.17,272.3,8434.0,257.8357,257.8736,257.7031,257.8262,8434.0
2023-11-15 13:10:00,272.39,272.43,272.29,272.31,2146.0,257.9115,257.9493,257.8168,257.8357,2146.0
2023-11-15 13:15:00,272.32,272.64,272.31,272.62,3712.0,257.8452,258.1482,257.8357,258.1292,3712.0
2023-11-15 13:20:00,272.64,273.0,272.64,272.89,5872.0,258.1482,258.489,258.1482,258.3849,5872.0
2023-11-15 13:25:00,272.88,272.88,272.57,272.69,5851.0,258.3754,258.3754,258.0819,258.1955,5851.0
2023-11-15 13:30:00,272.64,273.09,272.64,273.0,5600.0,258.1482,258.5742,258.1482,258.489,5600.0
2023-11-15 13:35:00,273.0,273.26,272.84,272.99,8367.0,258.489,258.7352,258.3375,258.4796,8367.0
2023-11-15 13:40:00,273.05,273.05,272.87,272.92,3852.0,258.5364,258.5364,258.3659,258.4133,3852.0
2023-11-15 13:45:00,272.96,273.07,272.83,273.03,4379.0,258.4512,258.5553,258.3281,258.5174,4379.0
2023-11-15 13:50:00,272.94,273.17,272.85,272.92,5194.0,258.4322,258.65,258.347,258.4133,5194.0
2023-11-15 13:55:00,272.87,273.92,272.76,273.45,314281.0,258.3659,259.3601,258.2618,258.9151,314281.0
2023-11-15 14:00:00,273.36,273.37,273.06,273.29,5505.0,258.8299,258.8394,258.5458,258.7636,5505.0
2023-11-15 14:05:00,273.29,273.91,273.29,273.85,11788.0,258.7636,259.3507,258.7636,259.2938,11788.0
2023-11-15 14:10:00,273.85,273.94,273.71,273.74,17773.0,259.2938,259.3791,259.1613,259.1897,17773.0
2023-11-15 14:15:00,273.72,273.72,273.31,273.5,5980.0,259.1708,259.1708,258.7826,258.9625,5980.0
2023-11-15 14:20:00,273.51,273.83,273.4,273.8,13171.0,258.9719,259.2749,258.8678,259.2465,13171.0
2023-11-15 14:25:00,273.8,273.96,273.73,273.94,12070.0,259.2465,259.398,259.1802,259.3791,12070.0
2023-11-15 14:30:00,273.9,273.97,273.79,273.91,26122.0,259.3412,259.4075,259.237,259.3507,26122.0
2023-11-15 14:35:00,273.91,274.13,273.85,274.03,13057.0,259.3507,259.559,259.2938,259.4643,13057.0
2023-11-15 14:40:00,273.97,274.1,273.88,274.05,11355.0,259.4075,259.5306,259.3223,259.4832,11355.0
2023-11-15 14:45:00,274.04,274.16,273.57,273.57,16661.0,259.4738,259.5874,259.0287,259.0287,16661.0
2023-11-15 14:50:00,273.66,273.9,273.53,273.77,10605.0,259.1139,259.3412,258.9909,259.2181,10605.0
2023-11-15 14:55:00,273.82,273.99,273.82,273.95,5084.0,259.2654,259.4264,259.2654,259.3885,5084.0
2023-11-15 15:00:00,274.0,274.14,273.88,274.14,8233.0,259.4359,259.5684,259.3223,259.5684,8233.0
2023-11-15 15:05:00,274.14,274.46,274.11,274.25,9998.0,259.5684,259.8714,259.54,259.6726,9998.0
2023-11-15 15:10:00,274.27,274.4,273.96,274.14,8530.0,259.6915,259.8146,259.398,259.5684,8530.0
2023-11-15 15:15:00,274.1,274.26,273.97,274.15,8029.0,259.5306,259.6821,259.4075,259.5779,8029.0
2023-11-15 15:20:00,274.22,274.37,274.16,274.35,11176.0,259.6442,259.7862,259.5874,259.7673,11176.0
2023-11-15 15:25:00,274.32,274.54,274.24,274.43,8869.0,259.7389,259.9472,259.6631,259.843,8869.0
2023-11-15 15:30:00,274.48,274.53,274.28,274.38,11750.0,259.8904,259.9377,259.701,259.7957,11750.0
2023-11-15 15:35:00,274.41,274.51,274.28,274.49,13166.0,259.8241,259.9188,259.701,259.8998,13166.0
2023-11-15 15:40:00,274.49,274.61,273.99,274.0,13831.0,259.8998,260.0135,259.4264,259.4359,13831.0
2023-11-15 15:45:00,273.97,274.16,273.91,273.98,15580.0,259.4075,259.5874,259.3507,259.4169,15580.0
2023-11-15 15:50:00,274.0,274.03,273.01,273.19,50539.0,259.4359,259.4643,258.4985,258.6689,50539.0
2023-11-15 15:55:00,273.12,273.25,272.81,273.12,177345.0,258.6027,258.7257,258.3091,258.6027,177345.0
2023-11-16 09:30:00,272.2,274.44,272.2,273.07,52644.0,259.7723,261.9101,259.7723,260.6026,52644.0
2023-11-16 09:35:00,273.2,273.2,271.72,271.89,19175.0,260.7267,260.7267,259.3142,259.4765,19175.0
2023-11-16 09:40:00,271.65,271.65,270.96,271.15,14294.0,259.2474,259.2474,258.5889,258.7703,14294.0
2023-11-16 09:45:00,270.98,271.55,269.96,270.1,40246.0,258.608,259.152,257.6346,257.7682,40246.0
2023-11-16 09:50:00,269.69,270.66,269.69,270.66,10192.0,257.3769,258.3026,257.3769,258.3026,10192.0
2023-11-16 09:55:00,270.66,271.1,270.43,271.1,7118.0,258.3026,258.7225,258.0831,258.7225,7118.0
2023-11-16 10:00:00,271.15,271.24,270.0,270.0,17811.0,258.7703,258.8562,257.6728,257.6728,17811.0
2023-11-16 10:05:00,270.0,270.38,269.94,270.17,11503.0,257.6728,258.0354,257.6155,257.835,11503.0
2023-11-16 10:10:00,270.22,270.56,269.97,270.0,9113.0,257.8827,258.2072,257.6441,257.6728,9113.0
2023-11-16 10:15:00,270.03,270.26,269.83,270.14,13782.0,257.7014,257.9209,257.5105,257.8064,13782.0
2023-11-16 10:20:00,270.17,270.8,270.17,270.73,13063.0,257.835,258.4362,257.835,258.3694,13063.0
2023-11-16 10:25:00,270.8,270.82,270.27,270.28,10516.0,258.4362,258.4553,257.9304,257.94,10516.0
2023-11-16 10:30:00,270.37,270.58,269.97,270.04,17073.0,258.0259,258.2263,257.6441,257.7109,17073.0
2023-11-16 10:35:00,270.04,270.85,269.93,270.79,15408.0,257.7109,258.484,257.606,258.4267,15408.0
2023-11-16 10:40:00,270.75,271.52,270.75,271.42,25621.0,258.3885,259.1234,258.3885,259.0279,25621.0
2023-11-16 10:45:00,271.42,271.52,270.79,271.19,16091.0,259.0279,259.1234,258.4267,258.8084,16091.0
2023-11-16 10:50:00,271.04,271.25,270.85,271.23,9104.0,258.6653,258.8657,258.484,258.8466,9104.0
2023-11-16 10:55:00,271.25,271.41,271.04,271.34,8779.0,258.8657,259.0184,258.6653,258.9516,8779.0
2023-11-16 11:00:00,271.43,271.78,271.35,271.75,9372.0,259.0375,259.3715,258.9611,259.3429,9372.0
2023-11-16 11:05:00,271.79,271.86,271.43,271.55,5101.0,259.381,259.4479,259.0375,259.152,5101.0
2023-11-16 11:10:00,271.44,271.68,271.27,271.68,10235.0,259.047,259.2761,258.8848,259.2761,10235.0
2023-11-16 11:15:00,271.59,271.63,270.93,270.93,7772.0,259.1902,259.2284,258.5603,258.5603,7772.0
2023-11-16 11:20:00,270.94,271.28,270.77,271.21,10264.0,258.5699,258.8943,258.4076,258.8275,10264.0
2023-11-16 11:25:00,271.17,271.31,270.8,271.01,8349.0,258.7894,258.923,258.4362,258.6367,8349.0
2023-11-16 11:30:00,270.94,271.03,270.38,270.46,24741.0,258.5699,258.6557,258.0354,258.1118,24741.0
2023-11-16 11:35:00,270.32,270.32,269.8,270.23,6088.0,257.9782,257.9782,257.4819,257.8923,6088.0
2023-11-16 11:40:00,270.09,270.41,269.88,269.88,4575.0,257.7587,258.0641,257.5583,257.5583,4575.0
2023-11-16 11:45:00,270.24,270.48,270.06,270.37,6594.0,257.9018,258.1309,257.73,258.0259,6594.0
2023-11-16 11:50:00,270.29,270.51,270.19,270.29,4152.0,257.9495,258.1595,257.8541,257.9495,4152.0
2023-11-16 11:55:00,270.3,270.51,270.21,270.44,3889.0,257.9591,258.1595,257.8732,258.0927,3889.0
2023-11-16 12:00:00,270.46,270.53,270.32,270.52,9681.0,258.1118,258.1786,257.9782,258.169,9681.0
2023-11-16 12:05:00,270.46,270.53,270.19,270.27,4456.0,258.1118,258.1786,257.8541,257.9304,4456.0
2023-11-16 12:10:00,270.25,270.26,269.98,270.01,4764.0,257.9114,257.9209,257.6537,257.6823,4764.0
2023-11-16 12:15:00,270.06,270.2,269.84,269.98,6591.0,257.73,257.8636,257.5201,257.6537,6591.0
2023-11-16 12:20:00,270.07,270.31,270.03,270.03,5008.0,257.7396,257.9686,257.7014,257.7014,5008.0
2023-11-16 12:25:00,270.08,270.29,270.08,270.13,3961.0,257.7491,257.9495,257.7491,257.7968,3961.0
2023-11-16 12:30:00,270.23,270.27,270.03,270.27,5924.0,257.8923,257.9304,257.7014,257.9304,5924.0
2023-11-16 12:35:00,270.34,270.34,270.0,270.02,8757.0,257.9972,257.9972,257.6728,257.6919,8757.0
2023-11-16 12:40:00,270.13,270.29,270.02,270.06,14475.0,257.7968,257.9495,257.6919,257.73,14475.0
2023-11-16 12:45:00,270.14,270.14,269.69,269.69,10422.0,257.8064,257.8064,257.3769,257.3769,10422.0
2023-11-16 12:50:00,269.85,269.99,269.62,269.74,4868.0,257.5296,257.6632,257.3101,257.4246,4868.0
2023-11-16 12:55:00,269.72,269.78,269.46,269.59,8148.0,257.4056,257.4628,257.1574,257.2815,8148.0
2023-11-16 13:00:00,269.59,269.59,269.11,269.12,7647.0,257.2815,257.2815,256.8234,256.8329,7647.0
2023-11-16 13:05:00,269.0,269.12,268.86,268.97,6981.0,256.7184,256.8329,256.5848,256.6898,6981.0
2023-11-16 13:10:00,269.05,269.19,268.76,268.97,8796.0,256.7661,256.8998,256.4894,256.6898,8796.0
2023-11-16 13:15:00,268.98,269.29,268.93,269.05,7500.0,256.6993,256.9952,256.6516,256.7661,7500.0
2023-11-16 13:20:00,269.06,269.22,268.9,269.06,7303.0,256.7757,256.9284,256.623,256.7757,7303.0
2023-11-16 13:25:00,268.99,269.24,268.83,268.9,6258.0,256.7089,256.9475,256.5562,256.623,6258.0
2023-11-16 13:30:00,268.9,268.9,268.55,268.61,7350.0,256.623,256.623,256.289,256.3462,7350.0
2023-11-16 13:35:00,268.57,268.58,268.21,268.25,10867.0,256.3081,256.3176,255.9645,256.0027,10867.0
2023-11-16 13:40:00,268.3,268.36,268.11,268.26,11148.0,256.0504,256.1076,255.8691,256.0122,11148.0
2023-11-16 13:45:00,268.2,268.2,267.87,267.96,6048.0,255.955,255.955,255.64,255.7259,6048.0
2023-11-16 13:50:00,268.03,268.48,268.01,268.48,8879.0,255.7927,256.2222,255.7736,256.2222,8879.0
2023-11-16 13:55:00,268.47,268.71,268.35,268.62,8209.0,256.2126,256.4417,256.0981,256.3558,8209.0
2023-11-16 14:00:00,268.68,268.88,268.51,268.86,6087.0,256.413,256.6039,256.2508,256.5848,6087.0
2023-11-16 14:05:00,268.87,268.93,268.7,268.78,5265.0,256.5944,256.6516,256.4321,256.5085,5265.0
2023-11-16 14:10:00,268.72,269.07,268.6,268.87,16088.0,256.4512,256.7852,256.3367,256.5944,16088.0
2023-11-16 14:15:00,268.92,268.93,268.61,268.84,9003.0,256.6421,256.6516,256.3462,256.5657,9003.0
2023-11-16 14:20:00,268.87,268.96,268.65,268.93,4800.0,256.5944,256.6803,256.3844,256.6516,4800.0
2023-11-16 14:25:00,268.91,269.19,268.88,269.12,5953.0,256.6325,256.8998,256.6039,256.8329,5953.0
2023-11-16 14:30:00,269.14,269.6,269.14,269.52,4912.0,256.852,257.291,256.852,257.2147,4912.0
2023-11-16 14:35:00,269.62,269.67,269.19,269.19,9173.0,257.3101,257.3578,256.8998,256.8998,9173.0
2023-11-16 14:40:00,269.27,269.42,269.15,269.36,8210.0,256.9761,257.1193,256.8616,257.062,8210.0
2023-11-16 14:45:00,269.43,269.5,269.03,269.22,15164.0,257.1288,257.1956,256.7471,256.9284,15164.0
2023-11-16 14:50:00,269.27,269.41,269.17,269.19,13675.0,256.9761,257.1097,256.8807,256.8998,13675.0
2023-11-16 14:55:00,269.18,269.49,269.07,269.35,6948.0,256.8902,257.1861,256.7852,257.0524,6948.0
2023-11-16 15:00:00,269.41,269.41,268.82,268.9,8668.0,257.1097,257.1097,256.5466,256.623,8668.0
2023-11-16 15:05:00,268.82,269.03,268.65,268.65,10854.0,256.5466,256.7471,256.3844,256.3844,10854.0
2023-11-16 15:10:00,268.59,268.78,268.27,268.33,25432.0,256.3271,256.5085,256.0218,256.079,25432.0
2023-11-16 15:15:00,268.44,268.57,268.36,268.44,20526.0,256.184,256.3081,256.1076,256.184,20526.0
2023-11-16 15:20:00,268.43,268.45,268.22,268.27,19878.0,256.1745,256.1935,255.974,256.0218,19878.0
2023-11-16 15:25:00,268.28,268.6,268.19,268.23,13968.0,256.0313,256.3367,255.9454,255.9836,13968.0
2023-11-16 15:30:00,268.23,268.43,267.92,267.94,29762.0,255.9836,256.1745,255.6877,255.7068,29762.0
2023-11-16 15:35:00,268.08,268.44,268.0,268.33,46255.0,255.8404,256.184,255.7641,256.079,46255.0
2023-11-16 15:40:00,268.26,268.91,268.26,268.64,17418.0,256.0122,256.6325,256.0122,256.3749,17418.0
2023-11-16 15:45:00,268.59,269.25,268.56,269.14,24031.0,256.3271,256.957,256.2985,256.852,24031.0
2023-11-16 15:50:00,269.2,269.27,268.92,268.94,39746.0,256.9093,256.9761,256.6421,256.6612,39746.0
2023-11-16 15:55:00,268.98,269.11,268.9,269.01,107652.0,256.6993,256.8234,256.623,256.728,107652.0
2023-11-17 09:30:00,269.59,269.59,266.86,267.03,155742.0,257.2815,257.2815,254.6761,254.8384,155742.0
2023-11-17 09:35:00,267.3,267.8,265.62,265.93,15714.0,255.096,255.5732,253.4927,253.7886,15714.0
2023-11-17 09:40:00,266.04,266.55,265.14,265.14,13607.0,253.8936,254.3803,253.0347,253.0347,13607.0
2023-11-17 09:45:00,265.39,266.0,265.27,265.27,8136.0,253.2732,253.8554,253.1587,253.1587,8136.0
2023-11-17 09:50:00,265.45,266.2,265.36,266.01,6075.0,253.3305,254.0463,253.2446,253.8649,6075.0
2023-11-17 09:55:00,266.04,266.6,265.93,266.6,8348.0,253.8936,254.428,253.7886,254.428,8348.0
2023-11-17 10:00:00,266.57,267.65,266.57,267.36,17031.0,254.3994,255.4301,254.3994,255.1533,17031.0
2023-11-17 10:05:00,267.36,267.36,266.81,266.91,7452.0,255.1533,255.1533,254.6284,254.7238,7452.0
2023-11-17 10:10:00,266.85,267.0,266.2,266.44,6623.0,254.6666,254.8097,254.0463,254.2753,6623.0
2023-11-17 10:15:00,266.34,267.4,266.34,266.88,10131.0,254.1799,255.1915,254.1799,254.6952,10131.0
2023-11-17 10:20:00,266.9,267.06,266.8,267.05,4098.0,254.7143,254.867,254.6189,254.8575,4098.0
2023-11-17 10:25:00,266.99,267.07,266.6,266.75,8232.0,254.8002,254.8765,254.428,254.5712,8232.0
2023-11-17 10:30:00,266.67,266.74,266.38,266.53,5134.0,254.4948,254.5616,254.218,254.3612,5134.0
2023-11-17 10:35:00,266.53,266.7,266.35,266.36,13813.0,254.3612,254.5234,254.1894,254.199,13813.0
2023-11-17 10:40:00,266.37,266.7,266.36,266.57,6926.0,254.2085,254.5234,254.199,254.3994,6926.0
2023-11-17 10:45:00,266.49,266.49,266.14,266.21,4685.0,254.323,254.323,253.989,254.0558,4685.0
2023-11-17 10:50:00,266.04,266.17,265.66,266.01,12437.0,253.8936,254.0176,253.5309,253.8649,12437.0
2023-11-17 10:55:00,266.07,266.26,265.96,266.01,5017.0,253.9222,254.1035,253.8172,253.8649,5017.0
2023-11-17 11:00:00,266.05,266.1,265.45,265.5,7449.0,253.9031,253.9508,253.3305,253.3782,7449.0
2023-11-17 11:05:00,265.54,265.91,265.53,265.91,11961.0,253.4164,253.7695,253.4069,253.7695,11961.0
2023-11-17 11:10:00,265.84,265.96,265.48,265.51,9992.0,253.7027,253.8172,253.3591,253.3878,9992.0
2023-11-17 11:15:00,265.53,265.71,265.37,265.42,9509.0,253.4069,253.5786,253.2542,253.3019,9509.0
2023-11-17 11:20:00,265.42,265.74,265.25,265.6,10791.0,253.3019,253.6073,253.1396,253.4737,10791.0
2023-11-17 11:25:00,265.59,265.6,264.9,264.9,25199.0,253.4641,253.4737,252.8056,252.8056,25199.0
2023-11-17 11:30:00,265.04,265.17,264.91,264.97,8392.0,252.9392,253.0633,252.8152,252.8724,8392.0
2023-11-17 11:35:00,264.94,265.32,264.94,264.99,10599.0,252.8438,253.2064,252.8438,252.8915,10599.0
2023-11-17 11:40:00,265.1,265.22,264.93,265.15,17427.0,252.9965,253.111,252.8342,253.0442,17427.0
2023-11-17 11:45:00,265.23,265.29,265.0,265.19,5883.0,253.1206,253.1778,252.9011,253.0824,5883.0
2023-11-17 11:50:00,265.14,265.21,264.79,264.84,9354.0,253.0347,253.1015,252.7006,252.7484,9354.0
2023-11-17 11:55:00,264.81,265.0,264.76,264.76,7291.0,252.7197,252.9011,252.672,252.672,7291.0
2023-11-17 12:00:00,264.82,265.14,264.79,265.02,12521.0,252.7293,253.0347,252.7006,252.9201,12521.0
2023-11-17 12:05:00,265.01,265.14,264.83,265.14,11933.0,252.9106,253.0347,252.7388,253.0347,11933.0
2023-11-17 12:10:00,265.17,265.5,265.11,265.46,11868.0,253.0633,253.3782,253.006,253.3401,11868.0
2023-11-17 12:15:00,265.4,265.4,265.08,265.37,11601.0,253.2828,253.2828,252.9774,253.2542,11601.0
2023-11-17 12:20:00,265.31,265.35,264.86,265.33,11448.0,253.1969,253.2351,252.7674,253.216,11448.0
2023-11-17 12:25:00,265.3,265.4,265.19,265.22,4380.0,253.1874,253.2828,253.0824,253.111,4380.0
2023-11-17 12:30:00,265.19,265.23,265.02,265.06,5334.0,253.0824,253.1206,252.9201,252.9583,5334.0
2023-11-17 12:35:00,265.01,265.12,264.9,265.03,7760.0,252.9106,253.0156,252.8056,252.9297,7760.0
2023-11-17 12:40:00,264.97,264.97,264.81,264.85,3325.0,252.8724,252.8724,252.7197,252.7579,3325.0
2023-11-17 12:45:00,264.84,265.17,264.82,265.05,8820.0,252.7484,253.0633,252.7293,252.9488,8820.0
2023-11-17 12:50:00,265.14,265.18,264.91,264.93,6202.0,253.0347,253.0728,252.8152,252.8342,6202.0
2023-11-17 12:55:00,264.98,265.01,264.72,265.01,6311.0,252.882,252.9106,252.6338,252.9106,6311.0
2023-11-17 13:00:00,264.95,264.95,264.63,264.69,5545.0,252.8533,252.8533,252.5479,252.6052,5545.0
2023-11-17 13:05:00,264.75,265.08,264.72,264.96,12082.0,252.6625,252.9774,252.6338,252.8629,12082.0
2023-11-17 13:10:00,264.89,264.95,264.6,264.82,11875.0,252.7961,252.8533,252.5193,252.7293,11875.0
2023-11-17 13:15:00,264.92,265.04,264.89,265.04,3372.0,252.8247,252.9392,252.7961,252.9392,3372.0
2023-11-17 13:20:00,265.04,265.08,264.77,264.77,3147.0,252.9392,252.9774,252.6816,252.6816,3147.0
2023-11-17 13:25:00,264.77,265.27,264.72,265.19,11347.0,252.6816,253.1587,252.6338,253.0824,11347.0
2023-11-17 13:30:00,265.27,265.43,265.27,265.36,3627.0,253.1587,253.3114,253.1587,253.2446,3627.0
2023-11-17 13:35:00,265.36,265.77,265.22,265.68,6862.0,253.2446,253.6359,253.111,253.55,6862.0
2023-11-17 13:40:00,265.71,265.79,265.49,265.54,7338.0,253.5786,253.655,253.3687,253.4164,7338.0
2023-11-17 13:45:00,265.52,265.52,265.31,265.44,7449.0,253.3973,253.3973,253.1969,253.321,7449.0
2023-11-17 13:50:00,265.44,265.63,265.43,265.55,10331.0,253.321,253.5023,253.3114,253.4259,10331.0
2023-11-17 13:55:00,265.56,265.75,265.52,265.57,12311.0,253.4355,253.6168,253.3973,253.445,12311.0
2023-11-17 14:00:00,265.51,265.66,265.47,265.55,7817.0,253.3878,253.5309,253.3496,253.4259,7817.0
2023-11-17 14:05:00,265.57,265.88,265.48,265.86,12016.0,253.445,253.7409,253.3591,253.7218,12016.0
2023-11-17 14:10:00,265.85,265.85,265.66,265.7,3879.0,253.7122,253.7122,253.5309,253.5691,3879.0
2023-11-17 14:15:00,265.73,265.82,265.55,265.6,9337.0,253.5977,253.6836,253.4259,253.4737,9337.0
2023-11-17 14:20:00,265.61,265.61,265.26,265.26,5902.0,253.4832,253.4832,253.1492,253.1492,5902.0
2023-11-17 14:25:00,265.22,265.22,265.1,265.1,8138.0,253.111,253.111,252.9965,252.9965,8138.0
2023-11-17 14:30:00,265.09,265.18,265.03,265.07,7602.0,252.9869,253.0728,252.9297,252.9679,7602.0
2023-11-17 14:35:00,265.06,265.16,264.75,264.9,13322.0,252.9583,253.0537,252.6625,252.8056,13322.0
2023-11-17 14:40:00,264.95,265.14,264.94,265.11,15152.0,252.8533,253.0347,252.8438,253.006,15152.0
2023-11-17 14:45:00,265.08,265.16,264.9,264.91,5839.0,252.9774,253.0537,252.8056,252.8152,5839.0
2023-11-17 14:50:00,264.94,265.01,264.84,264.96,8414.0,252.8438,252.9106,252.7484,252.8629,8414.0
2023-11-17 14:55:00,264.91,265.11,264.9,265.01,8447.0,252.8152,253.006,252.8056,252.9106,8447.0
2023-11-17 15:00:00,265.03,265.29,265.03,265.13,11400.0,252.9297,253.1778,252.9297,253.0251,11400.0
2023-11-17 15:05:00,265.09,265.51,264.99,265.38,21049.0,252.9869,253.3878,252.8915,253.2637,21049.0
2023-11-17 15:10:00,265.29,265.34,265.2,265.22,5324.0,253.1778,253.2255,253.0919,253.111,5324.0
2023-11-17 15:15:00,265.2,265.28,265.07,265.28,7180.0,253.0919,253.1683,252.9679,253.1683,7180.0
2023-11-17 15:20:00,265.3,265.3,265.11,265.18,12755.0,253.1874,253.1874,253.006,253.0728,12755.0
2023-11-17 15:25:00,265.16,265.42,265.14,265.31,12638.0,253.0537,253.3019,253.0347,253.1969,12638.0
2023-11-17 15:30:00,265.45,265.6,265.31,265.37,9889.0,253.3305,253.4737,253.1969,253.2542,9889.0
2023-11-17 15:35:00,265.43,265.49,265.01,265.1,10856.0,253.3114,253.3687,252.9106,252.9965,10856.0
2023-11-17 15:40:00,265.08,265.13,264.92,265.11,19301.0,252.9774,253.0251,252.8247,253.006,19301.0
2023-11-17 15:45:00,265.11,265.21,264.99,265.13,18274.0,253.006,253.1015,252.8915,253.0251,18274.0
2023-11-17 15:50:00,265.17,265.57,265.1,265.46,32125.0,253.0633,253.445,252.9965,253.3401,32125.0
2023-11-17 15:55:00,265.42,265.49,265.18,265.36,81307.0,253.3019,253.3687,253.0728,253.2446,81307.0
2023-11-20 09:30:00,263.1,264.41,261.44,264.4,72112.0,251.0878,252.338,249.5036,252.3284,72112.0
2023-11-20 09:35:00,264.62,264.93,264.27,264.75,15640.0,252.5384,252.8342,252.2044,252.6625,15640.0
2023-11-20 09:40:00,264.74,265.13,264.27,264.27,11428.0,252.6529,253.0251,252.2044,252.2044,11428.0
2023-11-20 09:45:00,264.32,265.2,263.59,265.2,14262.0,252.2521,253.0919,251.5554,253.0919,14262.0
2023-11-20 09:50:00,265.21,266.48,265.16,266.45,8635.0,253.1015,254.3135,253.0537,254.2849,8635.0
2023-11-20 09:55:00,266.34,266.56,266.05,266.56,5093.0,254.1799,254.3898,253.9031,254.3898,5093.0
2023-11-20 10:00:00,266.47,266.51,265.5,265.6,10660.0,254.3039,254.3421,253.3782,253.4737,10660.0
2023-11-20 10:05:00,265.56,266.23,265.56,266.01,28368.0,253.4355,254.0749,253.4355,253.8649,28368.0
2023-11-20 10:10:00,265.86,266.34,265.83,265.95,8755.0,253.7218,254.1799,253.6932,253.8077,8755.0
2023-11-20 10:15:00,265.83,265.85,265.34,265.59,5677.0,253.6932,253.7122,253.2255,253.4641,5677.0
2023-11-20 10:20:00,265.59,266.04,265.51,265.58,8346.0,253.4641,253.8936,253.3878,253.4546,8346.0
2023-11-20 10:25:00,265.59,265.69,265.26,265.66,11679.0,253.4641,253.5596,253.1492,253.5309,11679.0
2023-11-20 10:30:00,265.66,266.23,265.6,265.92,8330.0,253.5309,254.0749,253.4737,253.779,8330.0
2023-11-20 10:35:00,266.04,266.15,265.59,265.59,4100.0,253.8936,253.9985,253.4641,253.4641,4100.0
2023-11-20 10:40:00,265.48,266.1,265.34,265.87,12281.0,253.3591,253.9508,253.2255,253.7313,12281.0
2023-11-20 10:45:00,265.8,266.0,265.5,265.83,4772.0,253.6645,253.8554,253.3782,253.6932,4772.0
2023-11-20 10:50:00,265.8,265.84,265.46,265.64,11316.0,253.6645,253.7027,253.3401,253.5118,11316.0
2023-11-20 10:55:00,265.6,265.6,265.47,265.52,2600.0,253.4737,253.4737,253.3496,253.3973,2600.0
2023-11-20 11:00:00,265.57,266.11,265.57,266.03,16545.0,253.445,253.9604,253.445,253.884,16545.0
2023-11-20 11:05:00,266.02,266.29,265.65,265.69,8456.0,253.8745,254.1322,253.5214,253.5596,8456.0
2023-11-20 11:10:00,265.76,265.77,265.33,265.4,11207.0,253.6264,253.6359,253.216,253.2828,11207.0
2023-11-20 11:15:00,265.47,265.6,265.18,265.54,7791.0,253.3496,253.4737,253.0728,253.4164,7791.0
2023-11-20 11:20:00,265.54,265.6,264.86,264.99,18706.0,253.4164,253.4737,252.7674,252.8915,18706.0
2023-11-20 11:25:00,265.07,265.73,264.86,265.3,6971.0,252.9679,253.5977,252.7674,253.1874,6971.0
2023-11-20 11:30:00,265.43,265.62,265.24,265.62,2708.0,253.3114,253.4927,253.1301,253.4927,2708.0
2023-11-20 11:35:00,265.6,266.18,265.57,266.18,5470.0,253.4737,254.0272,253.445,254.0272,5470.0
2023-11-20 11:40:00,266.3,266.36,265.91,266.19,8807.0,254.1417,254.199,253.7695,254.0367,8807.0
2023-11-20 11:45:00,266.45,266.62,266.43,266.48,2248.0,254.2849,254.4471,254.2658,254.3135,2248.0
2023-11-20 11:50:00,266.52,266.62,266.42,266.55,5159.0,254.3517,254.4471,254.2562,254.3803,5159.0
2023-11-20 11:55:00,266.55,266.7,266.46,266.57,12432.0,254.3803,254.5234,254.2944,254.3994,12432.0
2023-11-20 12:00:00,266.58,266.61,266.09,266.15,4729.0,254.4089,254.4375,253.9413,253.9985,4729.0
2023-11-20 12:05:00,266.1,266.33,266.08,266.09,1982.0,253.9508,254.1703,253.9317,253.9413,1982.0
2023-11-20 12:10:00,266.17,266.3,266.17,266.28,989.0,254.0176,254.1417,254.0176,254.1226,989.0
2023-11-20 12:15:00,266.28,266.36,266.11,266.19,4783.0,254.1226,254.199,253.9604,254.0367,4783.0
2023-11-20 12:20:00,266.11,266.11,265.85,265.93,3756.0,253.9604,253.9604,253.7122,253.7886,3756.0
2023-11-20 12:25:00,265.93,266.08,265.77,266.08,3859.0,253.7886,253.9317,253.6359,253.9317,3859.0
2023-11-20 12:30:00,266.09,266.1,265.72,265.75,1715.0,253.9413,253.9508,253.5882,253.6168,1715.0
2023-11-20 12:35:00,265.73,265.73,265.55,265.7,1995.0,253.5977,253.5977,253.4259,253.5691,1995.0
2023-11-20 12:40:00,265.76,265.77,265.59,265.6,4948.0,253.6264,253.6359,253.4641,253.4737,4948.0
2023-11-20 12:45:00,265.6,265.72,265.5,265.66,7047.0,253.4737,253.5882,253.3782,253.5309,7047.0
2023-11-20 12:50:00,265.5,265.5,265.28,265.32,3805.0,253.3782,253.3782,253.1683,253.2064,3805.0
2023-11-20 12:55:00,265.32,265.74,265.32,265.67,6216.0,253.2064,253.6073,253.2064,253.5405,6216.0
2023-11-20 13:00:00,265.67,266.52,265.66,266.48,9485.0,253.5405,254.3517,253.5309,254.3135,9485.0
2023-11-20 13:05:00,266.67,266.7,266.23,266.53,13847.0,254.4948,254.5234,254.0749,254.3612,13847.0
2023-11-20 13:10:00,266.48,266.48,265.99,266.01,6467.0,254.3135,254.3135,253.8459,253.8649,6467.0
2023-11-20 13:15:00,265.99,266.22,265.9,266.12,5024.0,253.8459,254.0654,253.76,253.9699,5024.0
2023-11-20 13:20:00,265.99,266.12,265.88,265.96,8227.0,253.8459,253.9699,253.7409,253.8172,8227.0
2023-11-20 13:25:00,265.95,265.97,265.72,265.75,4340.0,253.8077,253.8268,253.5882,253.6168,4340.0
2023-11-20 13:30:00,265.75,265.97,265.75,265.88,6990.0,253.6168,253.8268,253.6168,253.7409,6990.0
2023-11-20 13:35:00,265.94,266.07,265.86,265.91,7038.0,253.7981,253.9222,253.7218,253.7695,7038.0
2023-11-20 13:40:00,266.03,266.27,266.03,266.24,5064.0,253.884,254.1131,253.884,254.0844,5064.0
2023-11-20 13:45:00,266.17,266.17,265.91,266.03,6968.0,254.0176,254.0176,253.7695,253.884,6968.0
2023-11-20 13:50:00,266.13,266.21,265.99,266.02,3559.0,253.9795,254.0558,253.8459,253.8745,3559.0
2023-11-20 13:55:00,265.97,266.1,265.94,266.01,4165.0,253.8268,253.9508,253.7981,253.8649,4165.0
2023-11-20 14:00:00,266.02,266.07,265.73,265.73,2867.0,253.8745,253.9222,253.5977,253.5977,2867.0
2023-11-20 14:05:00,265.64,265.89,265.6,265.87,8284.0,253.5118,253.7504,253.4737,253.7313,8284.0
2023-11-20 14:10:00,265.87,265.95,265.67,265.67,9441.0,253.7313,253.8077,253.5405,253.5405,9441.0
2023-11-20 14:15:00,265.68,265.79,265.42,265.49,14170.0,253.55,253.655,253.3019,253.3687,14170.0
2023-11-20 14:20:00,265.47,266.01,265.45,265.77,8003.0,253.3496,253.8649,253.3305,253.6359,8003.0
2023-11-20 14:25:00,265.9,265.98,265.68,265.72,9796.0,253.76,253.8363,253.55,253.5882,9796.0
2023-11-20 14:30:00,265.77,265.96,265.76,265.96,9298.0,253.6359,253.8172,253.6264,253.8172,9298.0
2023-11-20 14:35:00,266.02,266.12,265.35,265.39,46592.0,253.8745,253.9699,253.2351,253.2732,46592.0
2023-11-20 14:40:00,265.41,265.76,265.36,265.64,16569.0,253.2923,253.6264,253.2446,253.5118,16569.0
2023-11-20 14:45:00,265.59,265.71,265.53,265.64,15508.0,253.4641,253.5786,253.4069,253.5118,15508.0
2023-11-20 14:50:00,265.67,265.79,265.61,265.67,10659.0,253.5405,253.655,253.4832,253.5405,10659.0
2023-11-20 14:55:00,265.67,265.67,265.31,265.35,24685.0,253.5405,253.5405,253.1969,253.2351,24685.0
2023-11-20 15:00:00,265.43,265.61,265.38,265.56,9026.0,253.3114,253.4832,253.2637,253.4355,9026.0
2023-11-20 15:05:00,265.56,265.77,265.41,265.6,12686.0,253.4355,253.6359,253.2923,253.4737,12686.0
2023-11-20 15:10:00,265.57,265.73,264.87,265.56,29529.0,253.445,253.5977,252.777,253.4355,29529.0
2023-11-20 15:15:00,265.52,265.57,265.36,265.4,18073.0,253.3973,253.445,253.2446,253.2828,18073.0
2023-11-20 15:20:00,265.35,265.35,264.93,265.23,18837.0,253.2351,253.2351,252.8342,253.1206,18837.0
2023-11-20 15:25:00,265.22,265.5,265.06,265.43,22706.0,253.111,253.3782,252.9583,253.3114,22706.0
2023-11-20 15:30:00,265.32,265.32,265.06,265.11,15434.0,253.2064,253.2064,252.9583,253.006,15434.0
2023-11-20 15:35:00,265.08,265.37,265.0,265.25,23698.0,252.9774,253.2542,252.9011,253.1396,23698.0
2023-11-20 15:40:00,265.27,265.63,265.1,265.45,22342.0,253.1587,253.5023,252.9965,253.3305,22342.0
2023-11-20 15:45:00,265.44,265.57,265.3,265.44,24902.0,253.321,253.445,253.1874,253.321,24902.0
2023-11-20 15:50:00,265.39,265.4,265.07,265.11,41765.0,253.2732,253.2828,252.9679,253.006,41765.0
2023-11-20 15:55:00,265.09,265.44,264.89,265.36,91160.0,252.9869,253.321,252.7961,253.2446,91160.0
2023-11-21 09:30:00,265.43,266.04,264.46,265.51,43856.0,253.3114,253.8936,252.3857,253.3878,43856.0
2023-11-21 09:35:00,265.25,265.4,264.7,265.1,17410.0,253.1396,253.2828,252.6148,252.9965,17410.0
2023-11-21 09:40:00,265.02,265.18,264.21,264.38,12323.0,252.9201,253.0728,252.1471,252.3094,12323.0
2023-11-21 09:45:00,264.41,265.13,264.01,265.13,10267.0,252.338,253.0251,251.9563,253.0251,10267.0
2023-11-21 09:50:00,265.01,265.01,264.23,264.35,7437.0,252.9106,252.9106,252.1662,252.2807,7437.0
2023-11-21 09:55:00,264.13,264.68,263.95,264.51,6777.0,252.0708,252.5957,251.899,252.4334,6777.0
2023-11-21 10:00:00,264.66,264.77,263.81,263.81,14073.0,252.5766,252.6816,251.7654,251.7654,14073.0
2023-11-21 10:05:00,264.01,264.46,263.91,264.28,13905.0,251.9563,252.3857,251.8608,252.2139,13905.0
2023-11-21 10:10:00,264.19,264.22,263.86,264.08,10250.0,252.128,252.1567,251.8131,252.0231,10250.0
2023-11-21 10:15:00,264.13,264.39,264.11,264.14,6601.0,252.0708,252.3189,252.0517,252.0803,6601.0
2023-11-21 10:20:00,264.05,264.16,263.99,264.07,11740.0,251.9944,252.0994,251.9372,252.0135,11740.0
2023-11-21 10:25:00,264.11,264.19,263.93,263.99,7432.0,252.0517,252.128,251.8799,251.9372,7432.0
2023-11-21 10:30:00,264.0,264.04,263.45,263.85,21021.0,251.9467,251.9849,251.4218,251.8036,21021.0
2023-11-21 10:35:00,263.85,263.88,263.23,263.23,8947.0,251.8036,251.8322,251.2119,251.2119,8947.0
2023-11-21 10:40:00,263.18,263.4,262.66,262.66,13127.0,251.1641,251.3741,250.6679,250.6679,13127.0
2023-11-21 10:45:00,262.8,263.23,262.67,263.1,8760.0,250.8015,251.2119,250.6774,251.0878,8760.0
2023-11-21 10:50:00,263.06,263.15,262.86,262.97,6975.0,251.0496,251.1355,250.8588,250.9637,6975.0
2023-11-21 10:55:00,262.93,263.06,262.83,263.06,17374.0,250.9256,251.0496,250.8301,251.0496,17374.0
2023-11-21 11:00:00,263.02,263.24,262.94,263.24,6753.0,251.0115,251.2214,250.9351,251.2214,6753.0
2023-11-21 11:05:00,263.21,263.45,263.1,263.45,5134.0,251.1928,251.4218,251.0878,251.4218,5134.0
2023-11-21 11:10:00,263.46,263.46,263.1,263.3,20718.0,251.4314,251.4314,251.0878,251.2787,20718.0
2023-11-21 11:15:00,263.26,263.33,262.93,263.28,11572.0,251.2405,251.3073,250.9256,251.2596,11572.0
2023-11-21 11:20:00,263.31,263.54,263.31,263.38,3432.0,251.2882,251.5077,251.2882,251.355,3432.0
2023-11-21 11:25:00,263.35,263.35,262.9,263.13,3648.0,251.3264,251.3264,250.8969,251.1164,3648.0
2023-11-21 11:30:00,263.08,263.24,263.03,263.13,3026.0,251.0687,251.2214,251.021,251.1164,3026.0
2023-11-21 11:35:00,263.14,263.33,263.04,263.13,7340.0,251.126,251.3073,251.0305,251.1164,7340.0
2023-11-21 11:40:00,263.11,263.16,262.95,263.0,4996.0,251.0973,251.1451,250.9446,250.9924,4996.0
2023-11-21 11:45:00,263.0,263.07,262.93,262.97,5244.0,250.9924,251.0592,250.9256,250.9637,5244.0
2023-11-21 11:50:00,262.98,263.05,262.75,262.97,10725.0,250.9733,251.0401,250.7538,250.9637,10725.0
2023-11-21 11:55:00,263.01,263.08,262.93,262.96,8224.0,251.0019,251.0687,250.9256,250.9542,8224.0
2023-11-21 12:00:00,263.0,263.05,262.86,262.98,6948.0,250.9924,251.0401,250.8588,250.9733,6948.0
2023-11-21 12:05:00,263.02,263.02,262.72,262.75,5824.0,251.0115,251.0115,250.7252,250.7538,5824.0
2023-11-21 12:10:00,262.75,262.97,262.75,262.75,6686.0,250.7538,250.9637,250.7538,250.7538,6686.0
2023-11-21 12:15:00,262.81,262.83,260.52,261.6,67337.0,250.811,250.8301,248.6256,249.6563,67337.0
2023-11-21 12:20:00,261.62,262.47,261.61,262.47,9035.0,249.6754,250.4866,249.6658,250.4866,9035.0
2023-11-21 12:25:00,262.35,262.47,262.0,262.11,5801.0,250.372,250.4866,250.038,250.143,5801.0
2023-11-21 12:30:00,262.1,262.39,262.09,262.17,6839.0,250.1335,250.4102,250.1239,250.2003,6839.0
2023-11-21 12:35:00,262.17,262.26,261.98,262.1,7228.0,250.2003,250.2862,250.0189,250.1335,7228.0
2023-11-21 12:40:00,262.09,262.21,262.06,262.15,6616.0,250.1239,250.2384,250.0953,250.1812,6616.0
2023-11-21 12:45:00,262.15,262.28,262.07,262.27,7627.0,250.1812,250.3052,250.1048,250.2957,7627.0
2023-11-21 12:50:00,262.24,262.49,262.22,262.33,6506.0,250.2671,250.5057,250.248,250.353,6506.0
2023-11-21 12:55:00,262.28,262.45,262.23,262.36,6673.0,250.3052,250.4675,250.2575,250.3816,6673.0
2023-11-21 13:00:00,262.38,262.88,262.3,262.81,9384.0,250.4007,250.8778,250.3243,250.811,9384.0
2023-11-21 13:05:00,262.9,263.03,262.69,262.8,5777.0,250.8969,251.021,250.6965,250.8015,5777.0
2023-11-21 13:10:00,262.78,262.89,262.7,262.81,3809.0,250.7824,250.8874,250.7061,250.811,3809.0
2023-11-21 13:15:00,262.83,263.03,262.57,263.03,12625.0,250.8301,251.021,250.582,251.021,12625.0
2023-11-21 13:20:00,263.0,263.02,262.68,262.71,4429.0,250.9924,251.0115,250.687,250.7156,4429.0
2023-11-21 13:25:00,262.64,262.66,262.44,262.49,4725.0,250.6488,250.6679,250.4579,250.5057,4725.0
2023-11-21 13:30:00,262.54,262.56,262.43,262.43,3746.0,250.5534,250.5725,250.4484,250.4484,3746.0
2023-11-21 13:35:00,262.47,262.47,262.27,262.27,3389.0,250.4866,250.4866,250.2957,250.2957,3389.0
2023-11-21 13:40:00,262.39,262.69,262.39,262.68,3623.0,250.4102,250.6965,250.4102,250.687,3623.0
2023-11-21 13:45:00,262.62,262.77,262.51,262.73,11360.0,250.6297,250.7729,250.5247,250.7347,11360.0
2023-11-21 13:50:00,262.83,262.91,262.74,262.79,3520.0,250.8301,250.9065,250.7442,250.792,3520.0
2023-11-21 13:55:00,262.88,263.1,262.57,262.58,7765.0,250.8778,251.0878,250.582,250.5915,7765.0
2023-11-21 14:00:00,262.51,262.7,262.32,262.66,4395.0,250.5247,250.7061,250.3434,250.6679,4395.0
2023-11-21 14:05:00,262.61,262.77,262.47,262.47,4602.0,250.6202,250.7729,250.4866,250.4866,4602.0
2023-11-21 14:10:00,262.47,262.49,262.21,262.34,3733.0,250.4866,250.5057,250.2384,250.3625,3733.0
2023-11-21 14:15:00,262.36,262.53,262.2,262.2,6609.0,250.3816,250.5438,250.2289,250.2289,6609.0
2023-11-21 14:20:00,262.23,262.55,262.21,262.48,9032.0,250.2575,250.5629,250.2384,250.4961,9032.0
2023-11-21 14:25:00,262.55,262.55,262.36,262.54,5348.0,250.5629,250.5629,250.3816,250.5534,5348.0
2023-11-21 14:30:00,262.49,262.51,262.32,262.45,4510.0,250.5057,250.5247,250.3434,250.4675,4510.0
2023-11-21 14:35:00,262.44,262.5,262.39,262.39,2712.0,250.4579,250.5152,250.4102,250.4102,2712.0
2023-11-21 14:40:00,262.44,262.44,262.16,262.28,6170.0,250.4579,250.4579,250.1907,250.3052,6170.0
2023-11-21 14:45:00,262.28,262.42,262.23,262.4,1700.0,250.3052,250.4388,250.2575,250.4198,1700.0
2023-11-21 14:50:00,262.4,262.57,262.35,262.53,10099.0,250.4198,250.582,250.372,250.5438,10099.0
2023-11-21 14:55:00,262.53,262.84,262.49,262.74,6334.0,250.5438,250.8397,250.5057,250.7442,6334.0
2023-11-21 15:00:00,262.76,262.88,262.75,262.76,5496.0,250.7633,250.8778,250.7538,250.7633,5496.0
2023-11-21 15:05:00,262.86,262.95,262.72,262.85,3918.0,250.8588,250.9446,250.7252,250.8492,3918.0
2023-11-21 15:10:00,262.86,263.01,262.68,262.68,6534.0,250.8588,251.0019,250.687,250.687,6534.0
2023-11-21 15:15:00,262.69,262.76,262.34,262.42,14220.0,250.6965,250.7633,250.3625,250.4388,14220.0
2023-11-21 15:20:00,262.37,262.37,262.16,262.24,7646.0,250.3911,250.3911,250.1907,250.2671,7646.0
2023-11-21 15:25:00,262.24,262.58,262.06,262.43,10833.0,250.2671,250.5915,250.0953,250.4484,10833.0
2023-11-21 15:30:00,262.36,262.39,262.18,262.3,6159.0,250.3816,250.4102,250.2098,250.3243,6159.0
2023-11-21 15:35:00,262.36,262.57,262.33,262.52,8969.0,250.3816,250.582,250.353,250.5343,8969.0
2023-11-21 15:40:00,262.5,262.63,262.46,262.52,12332.0,250.5152,250.6393,250.477,250.5343,12332.0
2023-11-21 15:45:00,262.54,262.91,262.53,262.91,12398.0,250.5534,250.9065,250.5438,250.9065,12398.0
2023-11-21 15:50:00,262.87,262.91,262.32,262.53,59020.0,250.8683,250.9065,250.3434,250.5438,59020.0
2023-11-21 15:55:00,262.46,262.93,262.33,262.88,74046.0,250.477,250.9256,250.353,250.8778,74046.0
2023-11-22 09:30:00,264.5,266.46,264.04,266.27,48506.0,252.4239,254.2944,251.9849,254.1131,48506.0
2023-11-22 09:35:00,266.27,266.4,265.6,265.83,6850.0,254.1131,254.2371,253.4737,253.6932,6850.0
2023-11-22 09:40:00,266.09,266.47,265.36,265.36,7650.0,253.9413,254.3039,253.2446,253.2446,7650.0
2023-11-22 09:45:00,265.34,265.98,265.34,265.8,6511.0,253.2255,253.8363,253.2255,253.6645,6511.0
2023-11-22 09:50:00,265.78,265.85,264.98,265.16,8380.0,253.6454,253.7122,252.882,253.0537,8380.0
2023-11-22 09:55:00,265.11,265.49,264.56,265.49,6643.0,253.006,253.3687,252.4811,253.3687,6643.0
2023-11-22 10:00:00,265.7,265.7,264.51,264.66,9153.0,253.5691,253.5691,252.4334,252.5766,9153.0
2023-11-22 10:05:00,264.54,264.86,264.29,264.68,9603.0,252.4621,252.7674,252.2235,252.5957,9603.0
2023-11-22 10:10:00,264.74,264.74,264.19,264.28,2308.0,252.6529,252.6529,252.128,252.2139,2308.0
2023-11-22 10:15:00,264.39,264.42,263.77,263.83,4887.0,252.3189,252.3475,251.7272,251.7845,4887.0
2023-11-22 10:20:00,263.81,263.91,263.26,263.34,6983.0,251.7654,251.8608,251.2405,251.3168,6983.0
2023-11-22 10:25:00,263.33,263.46,263.09,263.31,21121.0,251.3073,251.4314,251.0783,251.2882,21121.0
2023-11-22 10:30:00,263.25,263.44,263.06,263.34,16659.0,251.231,251.4123,251.0496,251.3168,16659.0
2023-11-22 10:35:00,263.38,263.67,263.28,263.32,14345.0,251.355,251.6318,251.2596,251.2978,14345.0
2023-11-22 10:40:00,263.27,263.27,262.82,262.82,7999.0,251.25,251.25,250.8206,250.8206,7999.0
2023-11-22 10:45:00,262.88,263.14,262.68,263.13,8463.0,250.8778,251.126,250.687,251.1164,8463.0
2023-11-22 10:50:00,263.06,263.16,262.73,262.86,5829.0,251.0496,251.1451,250.7347,250.8588,5829.0
2023-11-22 10:55:00,262.65,262.65,262.26,262.34,9135.0,250.6583,250.6583,250.2862,250.3625,9135.0
2023-11-22 11:00:00,262.43,262.85,262.3,262.85,10812.0,250.4484,250.8492,250.3243,250.8492,10812.0
2023-11-22 11:05:00,262.83,263.12,262.83,263.03,10202.0,250.8301,251.1069,250.8301,251.021,10202.0
2023-11-22 11:10:00,262.88,263.13,262.83,263.11,7263.0,250.8778,251.1164,250.8301,251.0973,7263.0
2023-11-22 11:15:00,263.04,263.15,262.92,263.14,10216.0,251.0305,251.1355,250.916,251.126,10216.0
2023-11-22 11:20:00,263.14,263.26,263.0,263.03,5911.0,251.126,251.2405,250.9924,251.021,5911.0
2023-11-22 11:25:00,263.06,263.35,263.06,263.17,11804.0,251.0496,251.3264,251.0496,251.1546,11804.0
2023-11-22 11:30:00,263.16,263.54,263.11,263.53,9448.0,251.1451,251.5077,251.0973,251.4982,9448.0
2023-11-22 11:35:00,263.42,263.42,262.93,263.11,18193.0,251.3932,251.3932,250.9256,251.0973,18193.0
2023-11-22 11:40:00,263.05,263.39,262.95,263.38,7599.0,251.0401,251.3646,250.9446,251.355,7599.0
2023-11-22 11:45:00,263.38,263.55,263.36,263.4,6351.0,251.355,251.5173,251.3359,251.3741,6351.0
2023-11-22 11:50:00,263.34,263.65,263.28,263.59,12985.0,251.3168,251.6127,251.2596,251.5554,12985.0
2023-11-22 11:55:00,263.57,263.77,263.57,263.77,3706.0,251.5363,251.7272,251.5363,251.7272,3706.0
2023-11-22 12:00:00,263.8,264.01,263.68,263.88,8745.0,251.7558,251.9563,251.6413,251.8322,8745.0
2023-11-22 12:05:00,263.94,264.05,263.47,263.69,19794.0,251.8894,251.9944,251.4409,251.6509,19794.0
2023-11-22 12:10:00,263.69,263.71,263.25,263.27,3677.0,251.6509,251.67,251.231,251.25,3677.0
2023-11-22 12:15:00,263.27,263.59,263.18,263.58,7868.0,251.25,251.5554,251.1641,251.5459,7868.0
2023-11-22 12:20:00,263.63,263.63,263.37,263.41,6284.0,251.5936,251.5936,251.3455,251.3836,6284.0
2023-11-22 12:25:00,263.4,263.46,263.27,263.38,2622.0,251.3741,251.4314,251.25,251.355,2622.0
2023-11-22 12:30:00,263.36,263.38,263.16,263.26,7931.0,251.3359,251.355,251.1451,251.2405,7931.0
2023-11-22 12:35:00,263.27,263.5,263.13,263.18,4569.0,251.25,251.4695,251.1164,251.1641,4569.0
2023-11-22 12:40:00,263.15,263.25,262.95,263.07,5439.0,251.1355,251.231,250.9446,251.0592,5439.0
2023-11-22 12:45:00,262.97,263.29,262.97,263.02,4484.0,250.9637,251.2691,250.9637,251.0115,4484.0
2023-11-22 12:50:00,263.0,263.32,262.94,263.31,4035.0,250.9924,251.2978,250.9351,251.2882,4035.0
2023-11-22 12:55:00,263.27,263.38,263.2,263.31,3802.0,251.25,251.355,251.1832,251.2882,3802.0
2023-11-22 13:00:00,263.4,263.46,263.35,263.37,4001.0,251.3741,251.4314,251.3264,251.3455,4001.0
2023-11-22 13:05:00,263.49,263.81,263.46,263.81,2619.0,251.46,251.7654,251.4314,251.7654,2619.0
2023-11-22 13:10:00,263.72,264.08,263.72,264.02,3523.0,251.6795,252.0231,251.6795,251.9658,3523.0
2023-11-22 13:15:00,263.97,264.07,263.86,264.04,3951.0,251.9181,252.0135,251.8131,251.9849,3951.0
2023-11-22 13:20:00,263.97,264.17,263.96,264.09,4731.0,251.9181,252.1089,251.9085,252.0326,4731.0
2023-11-22 13:25:00,264.12,264.2,264.02,264.16,4329.0,252.0612,252.1376,251.9658,252.0994,4329.0
2023-11-22 13:30:00,264.1,264.19,264.02,264.15,5495.0,252.0421,252.128,251.9658,252.0899,5495.0
2023-11-22 13:35:00,264.12,264.32,264.11,264.29,5031.0,252.0612,252.2521,252.0517,252.2235,5031.0
2023-11-22 13:40:00,264.26,264.3,264.23,264.29,2300.0,252.1948,252.233,252.1662,252.2235,2300.0
2023-11-22 13:45:00,264.35,264.42,264.29,264.38,2174.0,252.2807,252.3475,252.2235,252.3094,2174.0
2023-11-22 13:50:00,264.38,264.49,264.26,264.35,5139.0,252.3094,252.4143,252.1948,252.2807,5139.0
2023-11-22 13:55:00,264.38,264.39,264.06,264.18,4652.0,252.3094,252.3189,252.004,252.1185,4652.0
2023-11-22 14:00:00,264.23,264.45,264.19,264.45,5334.0,252.1662,252.3762,252.128,252.3762,5334.0
2023-11-22 14:05:00,264.42,264.64,264.41,264.63,2936.0,252.3475,252.5575,252.338,252.5479,2936.0
2023-11-22 14:10:00,264.63,264.71,264.52,264.63,3643.0,252.5479,252.6243,252.443,252.5479,3643.0
2023-11-22 14:15:00,264.61,264.7,264.54,264.7,3389.0,252.5289,252.6148,252.4621,252.6148,3389.0
2023-11-22 14:20:00,264.65,264.9,264.65,264.84,6933.0,252.567,252.8056,252.567,252.7484,6933.0
2023-11-22 14:25:00,264.84,264.92,264.72,264.72,5090.0,252.7484,252.8247,252.6338,252.6338,5090.0
2023-11-22 14:30:00,264.83,264.83,264.39,264.5,9832.0,252.7388,252.7388,252.3189,252.4239,9832.0
2023-11-22 14:35:00,264.5,264.66,264.36,264.41,4319.0,252.4239,252.5766,252.2903,252.338,4319.0
2023-11-22 14:40:00,264.35,264.35,264.16,264.25,6603.0,252.2807,252.2807,252.0994,252.1853,6603.0
2023-11-22 14:45:00,264.25,264.26,264.11,264.11,4734.0,252.1853,252.1948,252.0517,252.0517,4734.0
2023-11-22 14:50:00,264.17,264.24,264.08,264.18,5852.0,252.1089,252.1758,252.0231,252.1185,5852.0
2023-11-22 14:55:00,264.16,264.25,264.1,264.17,4930.0,252.0994,252.1853,252.0421,252.1089,4930.0
2023-11-22 15:00:00,264.16,264.53,264.16,264.47,6326.0,252.0994,252.4525,252.0994,252.3953,6326.0
2023-11-22 15:05:00,264.45,264.51,264.33,264.41,9293.0,252.3762,252.4334,252.2616,252.338,9293.0
2023-11-22 15:10:00,264.47,264.59,264.36,264.55,4931.0,252.3953,252.5098,252.2903,252.4716,4931.0
2023-11-22 15:15:00,264.55,264.57,264.43,264.46,3748.0,252.4716,252.4907,252.3571,252.3857,3748.0
2023-11-22 15:20:00,264.53,264.73,264.51,264.68,5652.0,252.4525,252.6434,252.4334,252.5957,5652.0
2023-11-22 15:25:00,264.74,264.9,264.71,264.88,4653.0,252.6529,252.8056,252.6243,252.7865,4653.0
2023-11-22 15:30:00,264.85,264.89,264.6,264.61,7026.0,252.7579,252.7961,252.5193,252.5289,7026.0
2023-11-22 15:35:00,264.61,264.83,264.35,264.82,11208.0,252.5289,252.7388,252.2807,252.7293,11208.0
2023-11-22 15:40:00,264.82,264.86,264.44,264.44,6988.0,252.7293,252.7674,252.3666,252.3666,6988.0
2023-11-22 15:45:00,264.47,264.47,264.33,264.42,10109.0,252.3953,252.3953,252.2616,252.3475,10109.0
2023-11-22 15:50:00,264.47,264.59,264.32,264.54,25451.0,252.3953,252.5098,252.2521,252.4621,25451.0
2023-11-22 15:55:00,264.58,264.71,264.36,264.59,52888.0,252.5002,252.6243,252.2903,252.5098,52888.0
2023-11-24 09:30:00,265.09,265.82,264.99,265.09,27263.0,252.9869,253.6836,252.8915,252.9869,27263.0
2023-11-24 09:35:00,265.0,265.92,265.0,265.92,1400.0,252.9011,253.779,252.9011,253.779,1400.0
2023-11-24 09:40:00,265.77,265.83,265.26,265.4,4073.0,253.6359,253.6932,253.1492,253.2828,4073.0
2023-11-24 09:45:00,265.56,265.56,265.09,265.51,3683.0,253.4355,253.4355,252.9869,253.3878,3683.0
2023-11-24 09:50:00,265.5,265.86,265.43,265.85,4084.0,253.3782,253.7218,253.3114,253.7122,4084.0
2023-11-24 09:55:00,265.99,265.99,265.37,265.53,11072.0,253.8459,253.8459,253.2542,253.4069,11072.0
2023-11-24 10:00:00,265.49,265.99,265.49,265.87,2126.0,253.3687,253.8459,253.3687,253.7313,2126.0
2023-11-24 10:05:00,265.9,266.1,265.69,265.86,3498.0,253.76,253.9508,253.5596,253.7218,3498.0
2023-11-24 10:10:00,265.87,265.87,265.5,265.51,3803.0,253.7313,253.7313,253.3782,253.3878,3803.0
2023-11-24 10:15:00,265.55,265.73,265.46,265.48,7507.0,253.4259,253.5977,253.3401,253.3591,7507.0
2023-11-24 10:20:00,265.67,265.7,265.23,265.35,8825.0,253.5405,253.5691,253.1206,253.2351,8825.0
2023-11-24 10:25:00,265.35,265.39,265.02,265.16,4866.0,253.2351,253.2732,252.9201,253.0537,4866.0
2023-11-24 10:30:00,265.22,265.36,265.18,265.23,6056.0,253.111,253.2446,253.0728,253.1206,6056.0
2023-11-24 10:35:00,265.17,265.34,264.89,264.94,9745.0,253.0633,253.2255,252.7961,252.8438,9745.0
2023-11-24 10:40:00,265.03,265.3,264.98,265.22,2659.0,252.9297,253.1874,252.882,253.111,2659.0
2023-11-24 10:45:00,265.23,265.58,265.15,265.28,21190.0,253.1206,253.4546,253.0442,253.1683,21190.0
2023-11-24 10:50:00,265.39,265.59,265.21,265.22,4328.0,253.2732,253.4641,253.1015,253.111,4328.0
2023-11-24 10:55:00,265.04,265.13,265.02,265.07,1963.0,252.9392,253.0251,252.9201,252.9679,1963.0
2023-11-24 11:00:00,265.04,265.7,265.0,265.58,9779.0,252.9392,253.5691,252.9011,253.4546,9779.0
2023-11-24 11:05:00,265.57,265.81,265.44,265.74,4961.0,253.445,253.6741,253.321,253.6073,4961.0
2023-11-24 11:10:00,265.73,265.8,265.55,265.76,3016.0,253.5977,253.6645,253.4259,253.6264,3016.0
2023-11-24 11:15:00,265.76,265.88,265.74,265.76,4283.0,253.6264,253.7409,253.6073,253.6264,4283.0
2023-11-24 11:20:00,265.81,265.97,265.69,265.8,8166.0,253.6741,253.8268,253.5596,253.6645,8166.0
2023-11-24 11:25:00,265.78,265.8,265.6,265.68,3143.0,253.6454,253.6645,253.4737,253.55,3143.0
2023-11-24 11:30:00,265.69,265.93,265.67,265.7,5954.0,253.5596,253.7886,253.5405,253.5691,5954.0
2023-11-24 11:35:00,265.75,265.83,265.6,265.63,2641.0,253.6168,253.6932,253.4737,253.5023,2641.0
2023-11-24 11:40:00,265.58,265.62,265.38,265.42,2279.0,253.4546,253.4927,253.2637,253.3019,2279.0
2023-11-24 11:45:00,265.51,265.55,265.25,265.29,3125.0,253.3878,253.4259,253.1396,253.1778,3125.0
2023-11-24 11:50:00,265.34,265.38,265.13,265.19,4149.0,253.2255,253.2637,253.0251,253.0824,4149.0
2023-11-24 11:55:00,265.26,265.43,265.18,265.26,2337.0,253.1492,253.3114,253.0728,253.1492,2337.0
2023-11-24 12:00:00,265.28,265.39,265.2,265.2,1700.0,253.1683,253.2732,253.0919,253.0919,1700.0
2023-11-24 12:05:00,265.24,265.46,265.16,265.4,8611.0,253.1301,253.3401,253.0537,253.2828,8611.0
2023-11-24 12:10:00,265.36,265.46,265.27,265.29,3347.0,253.2446,253.3401,253.1587,253.1778,3347.0
2023-11-24 12:15:00,265.29,265.6,265.28,265.6,3260.0,253.1778,253.4737,253.1683,253.4737,3260.0
2023-11-24 12:20:00,265.6,265.6,265.31,265.41,1609.0,253.4737,253.4737,253.1969,253.2923,1609.0
2023-11-24 12:25:00,265.42,265.44,265.23,265.23,3047.0,253.3019,253.321,253.1206,253.1206,3047.0
2023-11-24 12:30:00,265.23,265.49,265.22,265.37,3498.0,253.1206,253.3687,253.111,253.2542,3498.0
2023-11-24 12:35:00,265.27,265.37,265.2,265.25,2100.0,253.1587,253.2542,253.0919,253.1396,2100.0
2023-11-24 12:40:00,265.3,265.37,265.12,265.13,6321.0,253.1874,253.2542,253.0156,253.0251,6321.0
2023-11-24 12:45:00,265.22,265.35,265.12,265.34,6929.0,253.111,253.2351,253.0156,253.2255,6929.0
2023-11-24 12:50:00,265.28,265.55,265.19,265.54,14584.0,253.1683,253.4259,253.0824,253.4164,14584.0
2023-11-24 12:55:00,265.46,265.7,265.23,265.7,40196.0,253.3401,253.5691,253.1206,253.5691,40196.0
2023-11-27 09:30:00,265.43,265.57,265.39,265.4,16070.0,253.3114,253.445,253.2732,253.2828,16070.0
2023-11-27 09:35:00,265.0,265.0,264.34,264.66,2830.0,252.9011,252.9011,252.2712,252.5766,2830.0
2023-11-27 09:40:00,264.69,264.7,264.13,264.13,10699.0,252.6052,252.6148,252.0708,252.0708,10699.0
2023-11-27 09:45:00,264.3,264.3,263.54,263.62,14116.0,252.233,252.233,251.5077,251.5841,14116.0
2023-11-27 09:50:00,263.76,263.76,263.04,263.38,5333.0,251.7177,251.7177,251.0305,251.355,5333.0
2023-11-27 09:55:00,263.49,263.65,263.39,263.57,5979.0,251.46,251.6127,251.3646,251.5363,5979.0
2023-11-27 10:00:00,263.75,264.0,263.16,263.49,7773.0,251.7081,251.9467,251.1451,251.46,7773.0
2023-11-27 10:05:00,263.53,263.62,263.29,263.59,7229.0,251.4982,251.5841,251.2691,251.5554,7229.0
2023-11-27 10:10:00,263.71,263.9,263.46,263.84,9395.0,251.67,251.8513,251.4314,251.794,9395.0
2023-11-27 10:15:00,263.86,264.12,263.73,263.97,15518.0,251.8131,252.0612,251.689,251.9181,15518.0
2023-11-27 10:20:00,263.95,264.1,263.83,264.1,4360.0,251.899,252.0421,251.7845,252.0421,4360.0
2023-11-27 10:25:00,264.03,264.09,263.68,263.79,11541.0,251.9753,252.0326,251.6413,251.7463,11541.0
2023-11-27 10:30:00,263.75,263.86,263.49,263.57,4711.0,251.7081,251.8131,251.46,251.5363,4711.0
2023-11-27 10:35:00,263.66,264.01,263.66,263.74,7636.0,251.6222,251.9563,251.6222,251.6986,7636.0
2023-11-27 10:40:00,263.75,264.0,263.74,263.86,4528.0,251.7081,251.9467,251.6986,251.8131,4528.0
2023-11-27 10:45:00,263.93,264.1,263.76,263.8,5531.0,251.8799,252.0421,251.7177,251.7558,5531.0
2023-11-27 10:50:00,263.73,263.83,263.49,263.63,5946.0,251.689,251.7845,251.46,251.5936,5946.0
2023-11-27 10:55:00,263.57,263.57,263.24,263.24,2989.0,251.5363,251.5363,251.2214,251.2214,2989.0
2023-11-27 11:00:00,263.25,263.55,263.08,263.45,7289.0,251.231,251.5173,251.0687,251.4218,7289.0
2023-11-27 11:05:00,263.47,263.6,263.14,263.32,11323.0,251.4409,251.565,251.126,251.2978,11323.0
2023-11-27 11:10:00,263.25,263.32,263.16,263.32,3401.0,251.231,251.2978,251.1451,251.2978,3401.0
2023-11-27 11:15:00,263.24,263.5,263.21,263.34,1885.0,251.2214,251.4695,251.1928,251.3168,1885.0
2023-11-27 11:20:00,263.38,263.38,263.0,263.0,6004.0,251.355,251.355,250.9924,250.9924,6004.0
2023-11-27 11:25:00,263.07,263.24,262.92,263.24,9250.0,251.0592,251.2214,250.916,251.2214,9250.0
2023-11-27 11:30:00,263.12,263.14,262.84,262.85,3183.0,251.1069,251.126,250.8397,250.8492,3183.0
2023-11-27 11:35:00,262.9,262.91,262.55,262.71,6723.0,250.8969,250.9065,250.5629,250.7156,6723.0
2023-11-27 11:40:00,262.66,262.66,262.5,262.52,4158.0,250.6679,250.6679,250.5152,250.5343,4158.0
2023-11-27 11:45:00,262.56,262.58,262.26,262.43,6547.0,250.5725,250.5915,250.2862,250.4484,6547.0
2023-11-27 11:50:00,262.33,262.64,262.26,262.64,4276.0,250.353,250.6488,250.2862,250.6488,4276.0
2023-11-27 11:55:00,262.56,262.58,262.26,262.33,7074.0,250.5725,250.5915,250.2862,250.353,7074.0
2023-11-27 12:00:00,262.32,262.32,261.83,262.07,11848.0,250.3434,250.3434,249.8758,250.1048,11848.0
2023-11-27 12:05:00,262.1,262.14,261.81,262.09,10916.0,250.1335,250.1716,249.8567,250.1239,10916.0
2023-11-27 12:10:00,262.02,262.21,261.95,262.16,3618.0,250.0571,250.2384,249.9903,250.1907,3618.0
2023-11-27 12:15:00,262.14,262.23,261.89,262.01,5869.0,250.1716,250.2575,249.933,250.0476,5869.0
2023-11-27 12:20:00,261.9,261.93,261.79,261.87,4263.0,249.9426,249.9712,249.8376,249.914,4263.0
2023-11-27 12:25:00,261.75,261.8,261.66,261.75,4468.0,249.7994,249.8472,249.7135,249.7994,4468.0
2023-11-27 12:30:00,261.75,261.87,261.7,261.86,4208.0,249.7994,249.914,249.7517,249.9044,4208.0
2023-11-27 12:35:00,261.87,262.0,261.79,261.83,2824.0,249.914,250.038,249.8376,249.8758,2824.0
2023-11-27 12:40:00,261.96,262.14,261.92,262.13,7118.0,249.9998,250.1716,249.9617,250.1621,7118.0
2023-11-27 12:45:00,262.11,262.24,262.02,262.12,2334.0,250.143,250.2671,250.0571,250.1525,2334.0
2023-11-27 12:50:00,262.11,262.25,262.04,262.21,9825.0,250.143,250.2766,250.0762,250.2384,9825.0
2023-11-27 12:55:00,262.17,262.24,262.08,262.09,2249.0,250.2003,250.2671,250.1144,250.1239,2249.0
2023-11-27 13:00:00,262.11,262.17,261.95,262.13,3101.0,250.143,250.2003,249.9903,250.1621,3101.0
2023-11-27 13:05:00,262.16,262.16,261.94,261.97,1863.0,250.1907,250.1907,249.9808,250.0094,1863.0
2023-11-27 13:10:00,262.11,262.2,262.0,262.08,5771.0,250.143,250.2289,250.038,250.1144,5771.0
2023-11-27 13:15:00,262.08,262.08,261.96,261.96,2786.0,250.1144,250.1144,249.9998,249.9998,2786.0
2023-11-27 13:20:00,261.95,262.7,261.95,262.56,6653.0,249.9903,250.7061,249.9903,250.5725,6653.0
2023-11-27 13:25:00,262.62,262.71,262.61,262.69,1420.0,250.6297,250.7156,250.6202,250.6965,1420.0
2023-11-27 13:30:00,262.69,262.69,262.37,262.52,5771.0,250.6965,250.6965,250.3911,250.5343,5771.0
2023-11-27 13:35:00,262.45,262.55,262.23,262.23,5910.0,250.4675,250.5629,250.2575,250.2575,5910.0
2023-11-27 13:40:00,262.23,262.32,262.1,262.13,4262.0,250.2575,250.3434,250.1335,250.1621,4262.0
2023-11-27 13:45:00,262.1,262.16,262.08,262.09,1900.0,250.1335,250.1907,250.1144,250.1239,1900.0
2023-11-27 13:50:00,262.15,262.33,262.1,262.27,2289.0,250.1812,250.353,250.1335,250.2957,2289.0
2023-11-27 13:55:00,262.28,262.51,262.24,262.39,6038.0,250.3052,250.5247,250.2671,250.4102,6038.0
2023-11-27 14:00:00,262.38,262.53,262.31,262.39,3528.0,250.4007,250.5438,250.3339,250.4102,3528.0
2023-11-27 14:05:00,262.4,262.42,262.3,262.31,1599.0,250.4198,250.4388,250.3243,250.3339,1599.0
2023-11-27 14:10:00,262.32,262.45,262.29,262.38,3720.0,250.3434,250.4675,250.3148,250.4007,3720.0
2023-11-27 14:15:00,262.4,262.58,262.31,262.53,6823.0,250.4198,250.5915,250.3339,250.5438,6823.0
2023-11-27 14:20:00,262.56,262.81,262.48,262.81,12926.0,250.5725,250.811,250.4961,250.811,12926.0
2023-11-27 14:25:00,262.81,262.92,262.63,262.92,2929.0,250.811,250.916,250.6393,250.916,2929.0
2023-11-27 14:30:00,262.8,262.96,262.78,262.79,1760.0,250.8015,250.9542,250.7824,250.792,1760.0
2023-11-27 14:35:00,262.9,263.1,262.89,263.08,4428.0,250.8969,251.0878,250.8874,251.0687,4428.0
2023-11-27 14:40:00,263.03,263.13,262.83,262.93,4335.0,251.021,251.1164,250.8301,250.9256,4335.0
2023-11-27 14:45:00,262.92,262.95,262.75,262.83,3370.0,250.916,250.9446,250.7538,250.8301,3370.0
2023-11-27 14:50:00,262.82,262.96,262.79,262.96,3521.0,250.8206,250.9542,250.792,250.9542,3521.0
2023-11-27 14:55:00,262.85,263.2,262.83,263.2,3151.0,250.8492,251.1832,250.8301,251.1832,3151.0
2023-11-27 15:00:00,263.14,263.46,263.14,263.46,3128.0,251.126,251.4314,251.126,251.4314,3128.0
2023-11-27 15:05:00,263.44,263.62,263.44,263.5,6882.0,251.4123,251.5841,251.4123,251.4695,6882.0
2023-11-27 15:10:00,263.5,263.78,263.45,263.5,8273.0,251.4695,251.7368,251.4218,251.4695,8273.0
2023-11-27 15:15:00,263.53,263.59,263.45,263.5,2998.0,251.4982,251.5554,251.4218,251.4695,2998.0
2023-11-27 15:20:00,263.49,263.81,263.46,263.69,2731.0,251.46,251.7654,251.4314,251.6509,2731.0
2023-11-27 15:25:00,263.89,263.94,263.8,263.94,2444.0,251.8417,251.8894,251.7558,251.8894,2444.0
2023-11-27 15:30:00,263.99,264.15,263.89,263.98,10365.0,251.9372,252.0899,251.8417,251.9276,10365.0
2023-11-27 15:35:00,264.0,264.46,263.99,264.31,8665.0,251.9467,252.3857,251.9372,252.2426,8665.0
2023-11-27 15:40:00,264.36,264.43,264.3,264.31,5427.0,252.2903,252.3571,252.233,252.2426,5427.0
2023-11-27 15:45:00,264.38,264.47,264.11,264.12,11057.0,252.3094,252.3953,252.0517,252.0612,11057.0
2023-11-27 15:50:00,264.11,264.45,263.88,264.18,29061.0,252.0517,252.3762,251.8322,252.1185,29061.0
2023-11-27 15:55:00,264.24,264.31,263.95,264.27,62725.0,252.1758,252.2426,251.899,252.2044,62725.0
2023-11-28 09:30:00,264.36,264.76,263.65,264.76,19270.0,252.2903,252.672,251.6127,252.672,19270.0
2023-11-28 09:35:00,264.76,265.44,264.45,265.0,3802.0,252.672,253.321,252.3762,252.9011,3802.0
2023-11-28 09:40:00,264.97,264.97,264.22,264.35,17582.0,252.8724,252.8724,252.1567,252.2807,17582.0
2023-11-28 09:45:00,264.54,264.99,264.4,264.84,11012.0,252.4621,252.8915,252.3284,252.7484,11012.0
2023-11-28 09:50:00,264.92,266.33,264.83,266.21,10468.0,252.8247,254.1703,252.7388,254.0558,10468.0
2023-11-28 09:55:00,266.34,266.38,265.4,265.4,15107.0,254.1799,254.218,253.2828,253.2828,15107.0
2023-11-28 10:00:00,265.74,265.82,265.15,265.62,8408.0,253.6073,253.6836,253.0442,253.4927,8408.0
2023-11-28 10:05:00,265.44,265.61,265.05,265.36,5387.0,253.321,253.4832,252.9488,253.2446,5387.0
2023-11-28 10:10:00,265.45,265.53,265.02,265.27,6372.0,253.3305,253.4069,252.9201,253.1587,6372.0
2023-11-28 10:15:00,265.44,265.45,265.0,265.27,9106.0,253.321,253.3305,252.9011,253.1587,9106.0
2023-11-28 10:20:00,265.39,265.63,265.29,265.33,5065.0,253.2732,253.5023,253.1778,253.216,5065.0
2023-11-28 10:25:00,265.44,265.48,265.01,265.25,22723.0,253.321,253.3591,252.9106,253.1396,22723.0
2023-11-28 10:30:00,265.38,265.57,265.27,265.45,6219.0,253.2637,253.445,253.1587,253.3305,6219.0
2023-11-28 10:35:00,265.48,265.89,265.41,265.89,5790.0,253.3591,253.7504,253.2923,253.7504,5790.0
2023-11-28 10:40:00,265.92,266.6,265.91,266.59,18735.0,253.779,254.428,253.7695,254.4185,18735.0
2023-11-28 10:45:00,266.58,266.6,266.1,266.12,7738.0,254.4089,254.428,253.9508,253.9699,7738.0
2023-11-28 10:50:00,265.94,266.17,265.55,265.56,15867.0,253.7981,254.0176,253.4259,253.4355,15867.0
2023-11-28 10:55:00,265.47,265.76,265.23,265.76,4416.0,253.3496,253.6264,253.1206,253.6264,4416.0
2023-11-28 11:00:00,265.73,265.73,265.35,265.51,4574.0,253.5977,253.5977,253.2351,253.3878,4574.0
2023-11-28 11:05:00,265.41,265.54,265.29,265.45,3301.0,253.2923,253.4164,253.1778,253.3305,3301.0
2023-11-28 11:10:00,265.46,265.78,265.33,265.78,3634.0,253.3401,253.6454,253.216,253.6454,3634.0
2023-11-28 11:15:00,265.72,265.75,265.45,265.63,3240.0,253.5882,253.6168,253.3305,253.5023,3240.0
2023-11-28 11:20:00,265.59,265.88,265.5,265.88,4378.0,253.4641,253.7409,253.3782,253.7409,4378.0
2023-11-28 11:25:00,265.94,265.94,265.46,265.78,9701.0,253.7981,253.7981,253.3401,253.6454,9701.0
2023-11-28 11:30:00,265.86,266.03,265.7,266.02,8449.0,253.7218,253.884,253.5691,253.8745,8449.0
2023-11-28 11:35:00,266.0,266.01,265.77,265.92,4419.0,253.8554,253.8649,253.6359,253.779,4419.0
2023-11-28 11:40:00,265.92,266.0,265.88,265.91,1708.0,253.779,253.8554,253.7409,253.7695,1708.0
2023-11-28 11:45:00,265.99,266.2,265.89,266.19,4549.0,253.8459,254.0463,253.7504,254.0367,4549.0
2023-11-28 11:50:00,266.11,266.14,265.93,266.06,3539.0,253.9604,253.989,253.7886,253.9127,3539.0
2023-11-28 11:55:00,266.06,266.07,265.76,265.9,3868.0,253.9127,253.9222,253.6264,253.76,3868.0
2023-11-28 12:00:00,265.9,266.0,265.76,265.85,3773.0,253.76,253.8554,253.6264,253.7122,3773.0
2023-11-28 12:05:00,265.86,265.86,265.67,265.67,9970.0,253.7218,253.7218,253.5405,253.5405,9970.0
2023-11-28 12:10:00,265.72,265.89,265.66,265.89,3605.0,253.5882,253.7504,253.5309,253.7504,3605.0
2023-11-28 12:15:00,265.76,265.89,265.41,265.42,6442.0,253.6264,253.7504,253.2923,253.3019,6442.0
2023-11-28 12:20:00,265.49,265.71,265.42,265.69,2769.0,253.3687,253.5786,253.3019,253.5596,2769.0
2023-11-28 12:25:00,265.61,265.88,265.61,265.83,2939.0,253.4832,253.7409,253.4832,253.6932,2939.0
2023-11-28 12:30:00,265.76,265.78,265.35,265.43,14772.0,253.6264,253.6454,253.2351,253.3114,14772.0
2023-11-28 12:35:00,265.44,265.46,265.3,265.3,5527.0,253.321,253.3401,253.1874,253.1874,5527.0
2023-11-28 12:40:00,265.42,265.43,265.11,265.18,6364.0,253.3019,253.3114,253.006,253.0728,6364.0
2023-11-28 12:45:00,265.24,265.3,265.2,265.26,3119.0,253.1301,253.1874,253.0919,253.1492,3119.0
2023-11-28 12:50:00,265.35,265.35,265.13,265.17,4206.0,253.2351,253.2351,253.0251,253.0633,4206.0
2023-11-28 12:55:00,265.21,265.41,265.21,265.28,3365.0,253.1015,253.2923,253.1015,253.1683,3365.0
2023-11-28 13:00:00,265.25,265.26,264.91,265.13,12042.0,253.1396,253.1492,252.8152,253.0251,12042.0
2023-11-28 13:05:00,265.2,265.27,265.17,265.21,527.0,253.0919,253.1587,253.0633,253.1015,527.0
2023-11-28 13:10:00,265.29,265.38,265.27,265.38,1842.0,253.1778,253.2637,253.1587,253.2637,1842.0
2023-11-28 13:15:00,265.27,265.52,265.27,265.51,3365.0,253.1587,253.3973,253.1587,253.3878,3365.0
2023-11-28 13:20:00,265.51,265.51,265.22,265.22,1100.0,253.3878,253.3878,253.111,253.111,1100.0
2023-11-28 13:25:00,265.24,265.35,265.13,265.35,2568.0,253.1301,253.2351,253.0251,253.2351,2568.0
2023-11-28 13:30:00,265.34,265.4,265.21,265.35,5344.0,253.2255,253.2828,253.1015,253.2351,5344.0
2023-11-28 13:35:00,265.35,265.42,265.18,265.25,3898.0,253.2351,253.3019,253.0728,253.1396,3898.0
2023-11-28 13:40:00,265.15,265.3,265.13,265.24,3248.0,253.0442,253.1874,253.0251,253.1301,3248.0
2023-11-28 13:45:00,265.28,265.57,265.27,265.57,2917.0,253.1683,253.445,253.1587,253.445,2917.0
2023-11-28 13:50:00,265.59,265.7,265.53,265.65,3714.0,253.4641,253.5691,253.4069,253.5214,3714.0
2023-11-28 13:55:00,265.67,265.75,265.55,265.6,7011.0,253.5405,253.6168,253.4259,253.4737,7011.0
2023-11-28 14:00:00,265.74,265.84,265.62,265.67,4409.0,253.6073,253.7027,253.4927,253.5405,4409.0
2023-11-28 14:05:00,265.68,265.78,265.57,265.72,2488.0,253.55,253.6454,253.445,253.5882,2488.0
2023-11-28 14:10:00,265.9,266.09,265.83,265.97,4813.0,253.76,253.9413,253.6932,253.8268,4813.0
2023-11-28 14:15:00,265.85,265.98,265.82,265.88,5319.0,253.7122,253.8363,253.6836,253.7409,5319.0
2023-11-28 14:20:00,265.85,266.03,265.77,265.86,3248.0,253.7122,253.884,253.6359,253.7218,3248.0
2023-11-28 14:25:00,265.8,265.86,265.5,265.56,6265.0,253.6645,253.7218,253.3782,253.4355,6265.0
2023-11-28 14:30:00,265.61,265.61,265.19,265.38,9824.0,253.4832,253.4832,253.0824,253.2637,9824.0
2023-11-28 14:35:00,265.45,265.71,265.39,265.48,5164.0,253.3305,253.5786,253.2732,253.3591,5164.0
2023-11-28 14:40:00,265.5,265.66,265.3,265.36,4717.0,253.3782,253.5309,253.1874,253.2446,4717.0
2023-11-28 14:45:00,265.35,265.54,265.33,265.5,4931.0,253.2351,253.4164,253.216,253.3782,4931.0
2023-11-28 14:50:00,265.5,265.69,265.42,265.69,5093.0,253.3782,253.5596,253.3019,253.5596,5093.0
2023-11-28 14:55:00,265.64,265.84,265.61,265.69,5497.0,253.5118,253.7027,253.4832,253.5596,5497.0
2023-11-28 15:00:00,265.68,265.78,265.58,265.7,5952.0,253.55,253.6454,253.4546,253.5691,5952.0
2023-11-28 15:05:00,265.76,265.76,265.38,265.38,5676.0,253.6264,253.6264,253.2637,253.2637,5676.0
2023-11-28 15:10:00,265.47,265.58,265.38,265.47,3104.0,253.3496,253.4546,253.2637,253.3496,3104.0
2023-11-28 15:15:00,265.45,265.6,265.41,265.53,3789.0,253.3305,253.4737,253.2923,253.4069,3789.0
2023-11-28 15:20:00,265.45,265.46,265.16,265.36,12075.0,253.3305,253.3401,253.0537,253.2446,12075.0
2023-11-28 15:25:00,265.25,265.31,265.14,265.18,5943.0,253.1396,253.1969,253.0347,253.0728,5943.0
2023-11-28 15:30:00,265.21,265.25,264.8,264.99,12637.0,253.1015,253.1396,252.7102,252.8915,12637.0
2023-11-28 15:35:00,264.94,265.17,264.94,265.05,4455.0,252.8438,253.0633,252.8438,252.9488,4455.0
2023-11-28 15:40:00,265.03,265.35,264.91,265.29,8085.0,252.9297,253.2351,252.8152,253.1778,8085.0
2023-11-28 15:45:00,265.19,265.4,265.17,265.33,12564.0,253.0824,253.2828,253.0633,253.216,12564.0
2023-11-28 15:50:00,265.34,265.67,265.31,265.61,38432.0,253.2255,253.5405,253.1969,253.4832,38432.0
2023-11-28 15:55:00,265.72,265.81,265.42,265.52,55958.0,253.5882,253.6741,253.3019,253.3973,55958.0
2023-11-29 09:30:00,264.45,266.62,263.5,266.62,43221.0,252.3762,254.4471,251.4695,254.4471,43221.0
2023-11-29 09:35:00,266.31,266.99,265.88,266.79,14011.0,254.1512,254.8002,253.7409,254.6093,14011.0
2023-11-29 09:40:00,266.94,267.21,265.89,266.1,30374.0,254.7525,255.0102,253.7504,253.9508,30374.0
2023-11-29 09:45:00,266.06,266.08,265.27,266.05,10599.0,253.9127,253.9317,253.1587,253.9031,10599.0
2023-11-29 09:50:00,265.91,266.92,265.91,266.92,14387.0,253.7695,254.7334,253.7695,254.7334,14387.0
2023-11-29 09:55:00,266.88,267.35,266.87,267.07,17036.0,254.6952,255.1438,254.6857,254.8765,17036.0
2023-11-29 10:00:00,267.06,267.23,266.44,267.18,70416.0,254.867,255.0292,254.2753,254.9815,70416.0
2023-11-29 10:05:00,267.26,267.5,266.91,266.94,8316.0,255.0579,255.2869,254.7238,254.7525,8316.0
2023-11-29 10:10:00,266.93,266.96,266.18,266.36,9045.0,254.7429,254.7716,254.0272,254.199,9045.0
2023-11-29 10:15:00,266.2,266.35,265.83,266.25,7012.0,254.0463,254.1894,253.6932,254.094,7012.0
2023-11-29 10:20:00,266.17,266.58,266.17,266.3,15273.0,254.0176,254.4089,254.0176,254.1417,15273.0
2023-11-29 10:25:00,266.26,266.58,266.13,266.5,14267.0,254.1035,254.4089,253.9795,254.3326,14267.0
2023-11-29 10:30:00,266.5,266.64,266.18,266.19,12505.0,254.3326,254.4662,254.0272,254.0367,12505.0
2023-11-29 10:35:00,266.17,266.49,266.13,266.19,5831.0,254.0176,254.323,253.9795,254.0367,5831.0
2023-11-29 10:40:00,266.25,266.81,266.11,266.73,7854.0,254.094,254.6284,253.9604,254.5521,7854.0
2023-11-29 10:45:00,266.78,266.88,266.28,266.37,7798.0,254.5998,254.6952,254.1226,254.2085,7798.0
2023-11-29 10:50:00,266.37,266.43,266.26,266.41,8637.0,254.2085,254.2658,254.1035,254.2467,8637.0
2023-11-29 10:55:00,266.38,266.71,266.21,266.38,9414.0,254.218,254.533,254.0558,254.218,9414.0
2023-11-29 11:00:00,266.18,266.18,265.79,265.89,7796.0,254.0272,254.0272,253.655,253.7504,7796.0
2023-11-29 11:05:00,266.02,266.06,265.55,265.85,9248.0,253.8745,253.9127,253.4259,253.7122,9248.0
2023-11-29 11:10:00,265.93,265.93,265.52,265.65,10636.0,253.7886,253.7886,253.3973,253.5214,10636.0
2023-11-29 11:15:00,265.69,265.72,265.33,265.67,11655.0,253.5596,253.5882,253.216,253.5405,11655.0
2023-11-29 11:20:00,265.75,266.06,265.59,266.05,6587.0,253.6168,253.9127,253.4641,253.9031,6587.0
2023-11-29 11:25:00,266.14,266.53,266.1,266.18,11588.0,253.989,254.3612,253.9508,254.0272,11588.0
2023-11-29 11:30:00,266.31,266.48,266.27,266.28,4173.0,254.1512,254.3135,254.1131,254.1226,4173.0
2023-11-29 11:35:00,266.38,266.7,266.37,266.62,7347.0,254.218,254.5234,254.2085,254.4471,7347.0
2023-11-29 11:40:00,266.56,266.64,266.41,266.44,3234.0,254.3898,254.4662,254.2467,254.2753,3234.0
2023-11-29 11:45:00,266.4,266.48,266.0,266.1,3410.0,254.2371,254.3135,253.8554,253.9508,3410.0
2023-11-29 11:50:00,265.98,266.08,265.89,265.98,3125.0,253.8363,253.9317,253.7504,253.8363,3125.0
2023-11-29 11:55:00,266.0,266.08,265.85,265.89,5676.0,253.8554,253.9317,253.7122,253.7504,5676.0
2023-11-29 12:00:00,265.87,265.94,265.85,265.92,2500.0,253.7313,253.7981,253.7122,253.779,2500.0
2023-11-29 12:05:00,266.02,266.28,265.86,266.14,8252.0,253.8745,254.1226,253.7218,253.989,8252.0
2023-11-29 12:10:00,266.1,266.41,265.95,266.41,4069.0,253.9508,254.2467,253.8077,254.2467,4069.0
2023-11-29 12:15:00,266.31,266.4,266.18,266.27,2961.0,254.1512,254.2371,254.0272,254.1131,2961.0
2023-11-29 12:20:00,266.22,266.42,266.22,266.27,3133.0,254.0654,254.2562,254.0654,254.1131,3133.0
2023-11-29 12:25:00,266.26,266.61,266.15,266.57,3661.0,254.1035,254.4375,253.9985,254.3994,3661.0
2023-11-29 12:30:00,266.49,266.5,266.23,266.33,2993.0,254.323,254.3326,254.0749,254.1703,2993.0
2023-11-29 12:35:00,266.36,266.66,266.25,266.55,6109.0,254.199,254.4853,254.094,254.3803,6109.0
2023-11-29 12:40:00,266.63,266.72,266.54,266.67,3222.0,254.4566,254.5425,254.3707,254.4948,3222.0
2023-11-29 12:45:00,266.8,266.85,266.68,266.8,3756.0,254.6189,254.6666,254.5044,254.6189,3756.0
2023-11-29 12:50:00,266.72,266.8,266.63,266.66,3213.0,254.5425,254.6189,254.4566,254.4853,3213.0
2023-11-29 12:55:00,266.72,266.83,266.72,266.75,3272.0,254.5425,254.6475,254.5425,254.5712,3272.0
2023-11-29 13:00:00,266.76,266.83,266.71,266.76,6904.0,254.5807,254.6475,254.533,254.5807,6904.0
2023-11-29 13:05:00,266.76,267.15,266.75,267.15,5077.0,254.5807,254.9529,254.5712,254.9529,5077.0
2023-11-29 13:10:00,267.08,267.17,267.02,267.06,5959.0,254.8861,254.972,254.8288,254.867,5959.0
2023-11-29 13:15:00,267.04,267.37,266.97,267.37,6516.0,254.8479,255.1628,254.7811,255.1628,6516.0
2023-11-29 13:20:00,267.24,267.4,267.11,267.4,4797.0,255.0388,255.1915,254.9147,255.1915,4797.0
2023-11-29 13:25:00,267.5,267.75,267.49,267.63,6081.0,255.2869,255.5255,255.2774,255.411,6081.0
2023-11-29 13:30:00,267.58,267.58,267.25,267.31,5371.0,255.3633,255.3633,255.0483,255.1056,5371.0
2023-11-29 13:35:00,267.28,267.61,267.27,267.6,3628.0,255.077,255.3919,255.0674,255.3823,3628.0
2023-11-29 13:40:00,267.6,267.64,267.39,267.4,3330.0,255.3823,255.4205,255.1819,255.1915,3330.0
2023-11-29 13:45:00,267.42,267.62,267.4,267.6,5710.0,255.2106,255.4014,255.1915,255.3823,5710.0
2023-11-29 13:50:00,267.57,267.97,267.57,267.91,6385.0,255.3537,255.7355,255.3537,255.6782,6385.0
2023-11-29 13:55:00,267.82,267.97,267.78,267.78,5164.0,255.5923,255.7355,255.5541,255.5541,5164.0
2023-11-29 14:00:00,267.81,267.88,267.68,267.8,9686.0,255.5828,255.6496,255.4587,255.5732,9686.0
2023-11-29 14:05:00,267.81,268.07,267.73,268.05,7040.0,255.5828,255.8309,255.5064,255.8118,7040.0
2023-11-29 14:10:00,268.04,268.11,267.72,267.81,6526.0,255.8023,255.8691,255.4969,255.5828,6526.0
2023-11-29 14:15:00,267.88,268.11,267.87,267.94,4947.0,255.6496,255.8691,255.64,255.7068,4947.0
2023-11-29 14:20:00,267.91,267.94,267.42,267.6,6728.0,255.6782,255.7068,255.2106,255.3823,6728.0
2023-11-29 14:25:00,267.64,267.75,267.47,267.56,4394.0,255.4205,255.5255,255.2583,255.3442,4394.0
2023-11-29 14:30:00,267.49,267.55,267.29,267.38,3787.0,255.2774,255.3346,255.0865,255.1724,3787.0
2023-11-29 14:35:00,267.28,267.37,267.11,267.23,3596.0,255.077,255.1628,254.9147,255.0292,3596.0
2023-11-29 14:40:00,267.19,267.21,267.07,267.21,5549.0,254.9911,255.0102,254.8765,255.0102,5549.0
2023-11-29 14:45:00,267.06,267.16,266.93,266.97,4624.0,254.867,254.9624,254.7429,254.7811,4624.0
2023-11-29 14:50:00,266.93,266.96,266.78,266.78,5133.0,254.7429,254.7716,254.5998,254.5998,5133.0
2023-11-29 14:55:00,266.78,267.01,266.78,266.95,5192.0,254.5998,254.8193,254.5998,254.762,5192.0
2023-11-29 15:00:00,266.92,267.04,266.89,267.04,5390.0,254.7334,254.8479,254.7048,254.8479,5390.0
2023-11-29 15:05:00,266.99,267.18,266.9,267.16,6931.0,254.8002,254.9815,254.7143,254.9624,6931.0
2023-11-29 15:10:00,267.15,267.17,266.94,266.95,7120.0,254.9529,254.972,254.7525,254.762,7120.0
2023-11-29 15:15:00,267.01,267.12,266.89,267.12,7738.0,254.8193,254.9243,254.7048,254.9243,7738.0
2023-11-29 15:20:00,267.12,267.31,267.1,267.1,6307.0,254.9243,255.1056,254.9052,254.9052,6307.0
2023-11-29 15:25:00,267.15,267.22,266.89,266.89,3329.0,254.9529,255.0197,254.7048,254.7048,3329.0
2023-11-29 15:30:00,266.94,267.14,266.89,267.08,8711.0,254.7525,254.9433,254.7048,254.8861,8711.0
2023-11-29 15:35:00,267.05,267.15,267.0,267.15,5701.0,254.8575,254.9529,254.8097,254.9529,5701.0
2023-11-29 15:40:00,267.11,267.15,266.98,267.1,11662.0,254.9147,254.9529,254.7907,254.9052,11662.0
2023-11-29 15:45:00,267.04,267.09,266.77,266.87,14907.0,254.8479,254.8956,254.5902,254.6857,14907.0
2023-11-29 15:50:00,266.85,266.95,266.42,266.53,31227.0,254.6666,254.762,254.2562,254.3612,31227.0
2023-11-29 15:55:00,266.57,266.89,266.57,266.6,55612.0,254.3994,254.7048,254.3994,254.428,55612.0
2023-11-30 09:30:00,267.71,269.22,267.48,267.84,30492.0,255.4873,256.9284,255.2678,255.6114,30492.0
2023-11-30 09:35:00,268.03,268.8,267.93,268.3,11350.0,255.7927,256.5276,255.6973,256.0504,11350.0
2023-11-30 09:40:00,268.19,269.12,268.1,268.96,8950.0,255.9454,256.8329,255.8595,256.6803,8950.0
2023-11-30 09:45:00,268.96,269.06,268.34,268.37,11209.0,256.6803,256.7757,256.0886,256.1172,11209.0
2023-11-30 09:50:00,268.38,269.23,268.37,269.23,4989.0,256.1267,256.9379,256.1172,256.9379,4989.0
2023-11-30 09:55:00,269.25,269.4,268.86,269.03,7779.0,256.957,257.1002,256.5848,256.7471,7779.0
2023-11-30 10:00:00,269.11,269.2,268.7,268.9,7026.0,256.8234,256.9093,256.4321,256.623,7026.0
2023-11-30 10:05:00,268.81,269.26,268.7,269.21,6708.0,256.5371,256.9666,256.4321,256.9188,6708.0
2023-11-30 10:10:00,269.13,269.28,268.96,269.15,6271.0,256.8425,256.9856,256.6803,256.8616,6271.0
2023-11-30 10:15:00,269.03,269.58,269.03,269.24,6094.0,256.7471,257.2719,256.7471,256.9475,6094.0
2023-11-30 10:20:00,269.28,269.33,269.13,269.17,3065.0,256.9856,257.0334,256.8425,256.8807,3065.0
2023-11-30 10:25:00,269.25,269.39,269.07,269.38,8600.0,256.957,257.0906,256.7852,257.0811,8600.0
2023-11-30 10:30:00,269.5,269.67,269.38,269.67,7875.0,257.1956,257.3578,257.0811,257.3578,7875.0
2023-11-30 10:35:00,269.56,269.68,269.34,269.4,7667.0,257.2529,257.3674,257.0429,257.1002,7667.0
2023-11-30 10:40:00,269.4,270.0,269.39,269.78,10608.0,257.1002,257.6728,257.0906,257.4628,10608.0
2023-11-30 10:45:00,269.79,270.01,269.39,270.01,4673.0,257.4724,257.6823,257.0906,257.6823,4673.0
2023-11-30 10:50:00,270.07,270.42,270.05,270.38,11796.0,257.7396,258.0736,257.7205,258.0354,11796.0
2023-11-30 10:55:00,270.33,270.33,270.06,270.32,4084.0,257.9877,257.9877,257.73,257.9782,4084.0
2023-11-30 11:00:00,270.33,270.49,270.1,270.16,17045.0,257.9877,258.1404,257.7682,257.8255,17045.0
2023-11-30 11:05:00,270.2,270.56,269.99,270.46,15968.0,257.8636,258.2072,257.6632,258.1118,15968.0
2023-11-30 11:10:00,270.36,270.4,270.04,270.29,7562.0,258.0163,258.0545,257.7109,257.9495,7562.0
2023-11-30 11:15:00,270.28,270.29,269.89,269.99,6531.0,257.94,257.9495,257.5678,257.6632,6531.0
2023-11-30 11:20:00,269.98,270.09,269.7,270.09,7329.0,257.6537,257.7587,257.3865,257.7587,7329.0
2023-11-30 11:25:00,270.18,270.37,269.58,269.6,4057.0,257.8446,258.0259,257.2719,257.291,4057.0
2023-11-30 11:30:00,269.59,269.72,269.03,269.16,9220.0,257.2815,257.4056,256.7471,256.8711,9220.0
2023-11-30 11:35:00,269.05,269.16,268.74,268.77,13012.0,256.7661,256.8711,256.4703,256.4989,13012.0
2023-11-30 11:40:00,268.78,269.14,268.63,269.04,6537.0,256.5085,256.852,256.3653,256.7566,6537.0
2023-11-30 11:45:00,269.01,269.21,268.97,269.12,6223.0,256.728,256.9188,256.6898,256.8329,6223.0
2023-11-30 11:50:00,269.1,269.12,268.72,268.73,5269.0,256.8139,256.8329,256.4512,256.4608,5269.0
2023-11-30 11:55:00,268.8,268.8,268.45,268.65,6827.0,256.5276,256.5276,256.1935,256.3844,6827.0
2023-11-30 12:00:00,268.72,268.79,268.52,268.67,7325.0,256.4512,256.518,256.2603,256.4035,7325.0
2023-11-30 12:05:00,268.6,268.7,268.45,268.62,3891.0,256.3367,256.4321,256.1935,256.3558,3891.0
2023-11-30 12:10:00,268.55,268.61,267.93,267.93,4963.0,256.289,256.3462,255.6973,255.6973,4963.0
2023-11-30 12:15:00,267.94,267.95,267.67,267.76,7323.0,255.7068,255.7164,255.4492,255.535,7323.0
2023-11-30 12:20:00,267.71,267.79,267.46,267.5,4653.0,255.4873,255.5637,255.2487,255.2869,4653.0
2023-11-30 12:25:00,267.52,267.8,267.34,267.8,14622.0,255.306,255.5732,255.1342,255.5732,14622.0
2023-11-30 12:30:00,267.74,267.84,267.47,267.47,3856.0,255.516,255.6114,255.2583,255.2583,3856.0
2023-11-30 12:35:00,267.59,267.64,267.41,267.47,1550.0,255.3728,255.4205,255.201,255.2583,1550.0
2023-11-30 12:40:00,267.53,267.88,267.47,267.87,2086.0,255.3155,255.6496,255.2583,255.64,2086.0
2023-11-30 12:45:00,268.03,268.08,267.66,267.66,4267.0,255.7927,255.8404,255.4396,255.4396,4267.0
2023-11-30 12:50:00,267.65,267.95,267.59,267.94,1545.0,255.4301,255.7164,255.3728,255.7068,1545.0
2023-11-30 12:55:00,267.9,267.9,267.7,267.8,1649.0,255.6686,255.6686,255.4778,255.5732,1649.0
2023-11-30 13:00:00,267.85,267.85,267.73,267.78,2706.0,255.6209,255.6209,255.5064,255.5541,2706.0
2023-11-30 13:05:00,267.78,267.88,267.65,267.65,4815.0,255.5541,255.6496,255.4301,255.4301,4815.0
2023-11-30 13:10:00,267.77,268.12,267.76,268.0,3517.0,255.5446,255.8786,255.535,255.7641,3517.0
2023-11-30 13:15:00,268.06,268.3,268.03,268.14,3978.0,255.8213,256.0504,255.7927,255.8977,3978.0
2023-11-30 13:20:00,268.13,268.19,267.73,267.73,5579.0,255.8881,255.9454,255.5064,255.5064,5579.0
2023-11-30 13:25:00,267.73,267.78,267.44,267.55,4164.0,255.5064,255.5541,255.2297,255.3346,4164.0
2023-11-30 13:30:00,267.6,267.91,267.49,267.87,5814.0,255.3823,255.6782,255.2774,255.64,5814.0
2023-11-30 13:35:00,267.86,267.99,267.77,267.95,5233.0,255.6305,255.7545,255.5446,255.7164,5233.0
2023-11-30 13:40:00,268.0,268.08,267.96,268.0,3362.0,255.7641,255.8404,255.7259,255.7641,3362.0
2023-11-30 13:45:00,268.09,268.09,267.84,267.97,5311.0,255.85,255.85,255.6114,255.7355,5311.0
2023-11-30 13:50:00,267.94,268.08,267.87,267.95,4137.0,255.7068,255.8404,255.64,255.7164,4137.0
2023-11-30 13:55:00,267.9,268.08,267.84,267.97,5458.0,255.6686,255.8404,255.6114,255.7355,5458.0
2023-11-30 14:00:00,268.07,268.26,267.97,268.13,2532.0,255.8309,256.0122,255.7355,255.8881,2532.0
2023-11-30 14:05:00,268.06,268.18,268.0,268.15,3217.0,255.8213,255.9359,255.7641,255.9072,3217.0
2023-11-30 14:10:00,268.07,268.19,267.85,267.9,4259.0,255.8309,255.9454,255.6209,255.6686,4259.0
2023-11-30 14:15:00,267.94,268.32,267.94,268.16,4481.0,255.7068,256.0695,255.7068,255.9168,4481.0
2023-11-30 14:20:00,268.1,268.31,268.1,268.26,2505.0,255.8595,256.0599,255.8595,256.0122,2505.0
2023-11-30 14:25:00,268.23,268.39,268.1,268.32,4506.0,255.9836,256.1363,255.8595,256.0695,4506.0
2023-11-30 14:30:00,268.34,268.36,268.23,268.32,5479.0,256.0886,256.1076,255.9836,256.0695,5479.0
2023-11-30 14:35:00,268.29,268.41,268.16,268.17,7132.0,256.0408,256.1554,255.9168,255.9263,7132.0
2023-11-30 14:40:00,268.17,268.53,268.16,268.53,11110.0,255.9263,256.2699,255.9168,256.2699,11110.0
2023-11-30 14:45:00,268.51,268.78,268.5,268.68,2773.0,256.2508,256.5085,256.2413,256.413,2773.0
2023-11-30 14:50:00,268.65,268.67,268.53,268.66,4855.0,256.3844,256.4035,256.2699,256.394,4855.0
2023-11-30 14:55:00,268.65,268.77,268.61,268.67,5166.0,256.3844,256.4989,256.3462,256.4035,5166.0
2023-11-30 15:00:00,268.69,268.8,268.66,268.74,6014.0,256.4226,256.5276,256.394,256.4703,6014.0
2023-11-30 15:05:00,268.74,268.77,268.62,268.65,5129.0,256.4703,256.4989,256.3558,256.3844,5129.0
2023-11-30 15:10:00,268.66,268.87,268.65,268.79,7116.0,256.394,256.5944,256.3844,256.518,7116.0
2023-11-30 15:15:00,268.78,268.96,268.74,268.74,7742.0,256.5085,256.6803,256.4703,256.4703,7742.0
2023-11-30 15:20:00,268.77,268.82,268.57,268.59,11193.0,256.4989,256.5466,256.3081,256.3271,11193.0
2023-11-30 15:25:00,268.62,268.9,268.58,268.85,11268.0,256.3558,256.623,256.3176,256.5753,11268.0
2023-11-30 15:30:00,268.83,269.13,268.77,269.13,10215.0,256.5562,256.8425,256.4989,256.8425,10215.0
2023-11-30 15:35:00,269.11,269.14,269.0,269.1,10599.0,256.8234,256.852,256.7184,256.8139,10599.0
2023-11-30 15:40:00,269.11,269.69,269.08,269.69,19600.0,256.8234,257.3769,256.7948,257.3769,19600.0
2023-11-30 15:45:00,269.58,269.6,269.23,269.25,10601.0,257.2719,257.291,256.9379,256.957,10601.0
2023-11-30 15:50:00,269.21,270.3,269.12,269.38,70089.0,256.9188,257.9591,256.8329,257.0811,70089.0
2023-11-30 15:55:00,269.31,269.92,269.31,269.62,71541.0,257.0143,257.5964,257.0143,257.3101,71541.0
2023-12-01 09:30:00,269.8,270.99,269.41,270.64,28134.0,257.4819,258.6176,257.1097,258.2836,28134.0
2023-12-01 09:35:00,270.7,270.86,270.41,270.6,5290.0,258.3408,258.4935,258.0641,258.2454,5290.0
2023-12-01 09:40:00,270.52,271.13,270.39,270.43,14748.0,258.169,258.7512,258.045,258.0831,14748.0
2023-12-01 09:45:00,270.35,270.5,270.17,270.38,6147.0,258.0068,258.1499,257.835,258.0354,6147.0
2023-12-01 09:50:00,270.39,270.45,269.94,270.0,8763.0,258.045,258.1022,257.6155,257.6728,8763.0
2023-12-01 09:55:00,269.98,270.34,269.61,269.61,8322.0,257.6537,257.9972,257.3006,257.3006,8322.0
2023-12-01 10:00:00,269.8,270.39,269.63,270.07,8136.0,257.4819,258.045,257.3197,257.7396,8136.0
2023-12-01 10:05:00,270.18,270.18,269.31,269.35,10764.0,257.8446,257.8446,257.0143,257.0524,10764.0
2023-12-01 10:10:00,269.31,269.31,268.88,269.03,5558.0,257.0143,257.0143,256.6039,256.7471,5558.0
2023-12-01 10:15:00,268.93,269.06,268.54,268.64,5391.0,256.6516,256.7757,256.2794,256.3749,5391.0
2023-12-01 10:20:00,268.69,268.71,268.33,268.39,10809.0,256.4226,256.4417,256.079,256.1363,10809.0
2023-12-01 10:25:00,268.39,268.51,268.08,268.08,13090.0,256.1363,256.2508,255.8404,255.8404,13090.0
2023-12-01 10:30:00,268.09,268.44,267.62,268.19,9341.0,255.85,256.184,255.4014,255.9454,9341.0
2023-12-01 10:35:00,268.15,268.52,268.15,268.23,4514.0,255.9072,256.2603,255.9072,255.9836,4514.0
2023-12-01 10:40:00,268.23,268.35,268.04,268.07,5942.0,255.9836,256.0981,255.8023,255.8309,5942.0
2023-12-01 10:45:00,268.1,268.52,268.02,268.52,5374.0,255.8595,256.2603,255.7832,256.2603,5374.0
2023-12-01 10:50:00,268.54,268.62,268.25,268.25,4184.0,256.2794,256.3558,256.0027,256.0027,4184.0
2023-12-01 10:55:00,268.25,268.48,268.02,268.15,16357.0,256.0027,256.2222,255.7832,255.9072,16357.0
2023-12-01 11:00:00,268.15,268.34,267.75,268.25,9611.0,255.9072,256.0886,255.5255,256.0027,9611.0
2023-12-01 11:05:00,268.24,268.37,267.91,268.34,8379.0,255.9931,256.1172,255.6782,256.0886,8379.0
2023-12-01 11:10:00,268.46,269.16,268.42,269.12,7290.0,256.2031,256.8711,256.1649,256.8329,7290.0
2023-12-01 11:15:00,269.04,269.31,268.81,268.81,8177.0,256.7566,257.0143,256.5371,256.5371,8177.0
2023-12-01 11:20:00,268.81,269.0,268.76,268.97,3699.0,256.5371,256.7184,256.4894,256.6898,3699.0
2023-12-01 11:25:00,268.95,269.03,268.72,268.86,10136.0,256.6707,256.7471,256.4512,256.5848,10136.0
2023-12-01 11:30:00,268.91,269.26,268.69,269.22,8166.0,256.6325,256.9666,256.4226,256.9284,8166.0
2023-12-01 11:35:00,269.14,269.15,268.57,268.6,3156.0,256.852,256.8616,256.3081,256.3367,3156.0
2023-12-01 11:40:00,268.69,269.18,268.28,269.15,11598.0,256.4226,256.8902,256.0313,256.8616,11598.0
2023-12-01 11:45:00,269.06,269.06,268.49,268.51,7165.0,256.7757,256.7757,256.2317,256.2508,7165.0
2023-12-01 11:50:00,268.69,269.47,268.57,269.47,8445.0,256.4226,257.167,256.3081,257.167,8445.0
2023-12-01 11:55:00,269.41,269.41,269.07,269.19,7512.0,257.1097,257.1097,256.7852,256.8998,7512.0
2023-12-01 12:00:00,269.1,269.48,268.9,269.48,3496.0,256.8139,257.1765,256.623,257.1765,3496.0
2023-12-01 12:05:00,269.38,269.86,269.33,269.61,16048.0,257.0811,257.5392,257.0334,257.3006,16048.0
2023-12-01 12:10:00,269.67,270.15,269.65,269.92,9631.0,257.3578,257.8159,257.3388,257.5964,9631.0
2023-12-01 12:15:00,269.84,269.84,269.36,269.63,18076.0,257.5201,257.5201,257.062,257.3197,18076.0
2023-12-01 12:20:00,269.61,269.73,269.51,269.68,5558.0,257.3006,257.4151,257.2051,257.3674,5558.0
2023-12-01 12:25:00,269.69,270.1,269.69,270.1,5953.0,257.3769,257.7682,257.3769,257.7682,5953.0
2023-12-01 12:30:00,270.0,270.37,269.98,270.06,12099.0,257.6728,258.0259,257.6537,257.73,12099.0
2023-12-01 12:35:00,270.07,270.32,270.05,270.19,10732.0,257.7396,257.9782,257.7205,257.8541,10732.0
2023-12-01 12:40:00,270.25,270.6,270.25,270.38,16615.0,257.9114,258.2454,257.9114,258.0354,16615.0
2023-12-01 12:45:00,270.3,270.61,270.26,270.56,7296.0,257.9591,258.2549,257.9209,258.2072,7296.0
2023-12-01 12:50:00,270.52,270.86,270.43,270.76,14137.0,258.169,258.4935,258.0831,258.3981,14137.0
2023-12-01 12:55:00,270.8,270.96,270.72,270.84,4515.0,258.4362,258.5889,258.3599,258.4744,4515.0
2023-12-01 13:00:00,270.82,270.87,270.61,270.78,13798.0,258.4553,258.5031,258.2549,258.4172,13798.0
2023-12-01 13:05:00,270.74,270.88,270.61,270.75,11949.0,258.379,258.5126,258.2549,258.3885,11949.0
2023-12-01 13:10:00,270.71,270.92,270.59,270.87,7686.0,258.3504,258.5508,258.2358,258.5031,7686.0
2023-12-01 13:15:00,270.85,270.96,270.67,270.82,4937.0,258.484,258.5889,258.3122,258.4553,4937.0
2023-12-01 13:20:00,270.75,270.76,270.52,270.63,2545.0,258.3885,258.3981,258.169,258.274,2545.0
2023-12-01 13:25:00,270.73,270.81,270.55,270.65,5118.0,258.3694,258.4458,258.1977,258.2931,5118.0
2023-12-01 13:30:00,270.69,270.72,270.36,270.67,6173.0,258.3313,258.3599,258.0163,258.3122,6173.0
2023-12-01 13:35:00,270.82,270.94,270.64,270.91,4279.0,258.4553,258.5699,258.2836,258.5412,4279.0
2023-12-01 13:40:00,270.98,271.16,270.9,271.1,9724.0,258.608,258.7798,258.5317,258.7225,9724.0
2023-12-01 13:45:00,271.09,271.17,270.73,270.73,9196.0,258.713,258.7894,258.3694,258.3694,9196.0
2023-12-01 13:50:00,270.84,270.89,270.55,270.64,3508.0,258.4744,258.5221,258.1977,258.2836,3508.0
2023-12-01 13:55:00,270.65,270.79,270.64,270.72,3221.0,258.2931,258.4267,258.2836,258.3599,3221.0
2023-12-01 14:00:00,270.75,270.99,270.62,270.99,4620.0,258.3885,258.6176,258.2645,258.6176,4620.0
2023-12-01 14:05:00,270.97,271.04,270.62,270.63,4787.0,258.5985,258.6653,258.2645,258.274,4787.0
2023-12-01 14:10:00,270.7,270.91,270.57,270.84,4542.0,258.3408,258.5412,258.2167,258.4744,4542.0
2023-12-01 14:15:00,270.74,270.83,270.6,270.83,3859.0,258.379,258.4649,258.2454,258.4649,3859.0
2023-12-01 14:20:00,270.77,270.9,270.7,270.75,4850.0,258.4076,258.5317,258.3408,258.3885,4850.0
2023-12-01 14:25:00,270.75,270.79,270.61,270.76,4233.0,258.3885,258.4267,258.2549,258.3981,4233.0
2023-12-01 14:30:00,270.82,270.82,270.58,270.59,2725.0,258.4553,258.4553,258.2263,258.2358,2725.0
2023-12-01 14:35:00,270.57,270.57,270.33,270.45,3437.0,258.2167,258.2167,257.9877,258.1022,3437.0
2023-12-01 14:40:00,270.46,270.53,270.28,270.38,6181.0,258.1118,258.1786,257.94,258.0354,6181.0
2023-12-01 14:45:00,270.41,270.76,270.38,270.75,4040.0,258.0641,258.3981,258.0354,258.3885,4040.0
2023-12-01 14:50:00,270.75,270.83,270.59,270.64,6998.0,258.3885,258.4649,258.2358,258.2836,6998.0
2023-12-01 14:55:00,270.6,270.66,270.43,270.54,4646.0,258.2454,258.3026,258.0831,258.1881,4646.0
2023-12-01 15:00:00,270.57,270.58,270.29,270.31,3682.0,258.2167,258.2263,257.9495,257.9686,3682.0
2023-12-01 15:05:00,270.34,270.56,270.17,270.45,5175.0,257.9972,258.2072,257.835,258.1022,5175.0
2023-12-01 15:10:00,270.53,270.71,270.48,270.52,5192.0,258.1786,258.3504,258.1309,258.169,5192.0
2023-12-01 15:15:00,270.52,270.62,270.39,270.62,6351.0,258.169,258.2645,258.045,258.2645,6351.0
2023-12-01 15:20:00,270.56,270.63,270.49,270.59,3767.0,258.2072,258.274,258.1404,258.2358,3767.0
2023-12-01 15:25:00,270.62,270.78,270.53,270.72,8324.0,258.2645,258.4172,258.1786,258.3599,8324.0
2023-12-01 15:30:00,270.76,271.15,270.74,270.97,7973.0,258.3981,258.7703,258.379,258.5985,7973.0
2023-12-01 15:35:00,271.03,271.06,270.87,270.88,6170.0,258.6557,258.6844,258.5031,258.5126,6170.0
2023-12-01 15:40:00,270.89,271.01,270.73,270.88,12345.0,258.5221,258.6367,258.3694,258.5126,12345.0
2023-12-01 15:45:00,270.89,271.12,270.78,271.1,12519.0,258.5221,258.7416,258.4172,258.7225,12519.0
2023-12-01 15:50:00,271.06,271.96,270.93,271.81,68263.0,258.6844,259.5433,258.5603,259.4001,68263.0
2023-12-01 15:55:00,271.84,272.59,271.84,272.49,218231.0,259.4288,260.1445,259.4288,260.0491,218231.0
2023-12-04 09:30:00,270.88,273.17,270.88,272.78,47842.0,258.5126,260.698,258.5126,260.3258,47842.0
2023-12-04 09:35:00,272.78,272.84,272.44,272.44,5255.0,260.3258,260.3831,260.0014,260.0014,5255.0
2023-12-04 09:40:00,272.3,273.0,272.23,273.0,7776.0,259.8678,260.5358,259.801,260.5358,7776.0
2023-12-04 09:45:00,273.07,273.28,273.07,273.24,7668.0,260.6026,260.803,260.6026,260.7648,7668.0
2023-12-04 09:50:00,273.31,273.31,272.93,273.08,9576.0,260.8316,260.8316,260.469,260.6121,9576.0
2023-12-04 09:55:00,273.01,273.02,271.59,271.61,10721.0,260.5453,260.5549,259.1902,259.2093,10721.0
2023-12-04 10:00:00,271.86,272.16,270.94,271.18,9746.0,259.4479,259.7342,258.5699,258.7989,9746.0
2023-12-04 10:05:00,271.19,271.27,270.51,270.61,6190.0,258.8084,258.8848,258.1595,258.2549,6190.0
2023-12-04 10:10:00,270.71,270.93,270.43,270.48,12648.0,258.3504,258.5603,258.0831,258.1309,12648.0
2023-12-04 10:15:00,270.48,270.77,270.37,270.69,7365.0,258.1309,258.4076,258.0259,258.3313,7365.0
2023-12-04 10:20:00,270.81,270.98,270.1,270.1,6021.0,258.4458,258.608,257.7682,257.7682,6021.0
2023-12-04 10:25:00,270.11,270.83,270.11,270.76,5488.0,257.7777,258.4649,257.7777,258.3981,5488.0
2023-12-04 10:30:00,270.76,270.87,270.32,270.87,11640.0,258.3981,258.5031,257.9782,258.5031,11640.0
2023-12-04 10:35:00,270.86,271.39,270.86,271.32,5126.0,258.4935,258.9993,258.4935,258.9325,5126.0
2023-12-04 10:40:00,271.35,271.36,270.89,271.31,6699.0,258.9611,258.9707,258.5221,258.923,6699.0
2023-12-04 10:45:00,271.4,271.64,271.32,271.44,4121.0,259.0089,259.2379,258.9325,259.047,4121.0
2023-12-04 10:50:00,271.29,271.7,271.03,271.7,5576.0,258.9039,259.2952,258.6557,259.2952,5576.0
2023-12-04 10:55:00,271.8,271.81,271.39,271.71,5992.0,259.3906,259.4001,258.9993,259.3047,5992.0
2023-12-04 11:00:00,271.73,272.29,271.65,272.07,14274.0,259.3238,259.8582,259.2474,259.6483,14274.0
2023-12-04 11:05:00,272.15,272.33,271.93,272.02,8350.0,259.7246,259.8964,259.5147,259.6005,8350.0
2023-12-04 11:10:00,272.01,272.52,271.83,272.38,10683.0,259.591,260.0777,259.4192,259.9441,10683.0
2023-12-04 11:15:00,272.48,272.73,272.21,272.43,11166.0,260.0395,260.2781,259.7819,259.9918,11166.0
2023-12-04 11:20:00,272.39,272.76,272.39,272.51,9163.0,259.9537,260.3068,259.9537,260.0682,9163.0
2023-12-04 11:25:00,272.51,272.68,272.26,272.59,10165.0,260.0682,260.2304,259.8296,260.1445,10165.0
2023-12-04 11:30:00,272.44,272.75,272.34,272.41,7595.0,260.0014,260.2972,259.9059,259.9727,7595.0
2023-12-04 11:35:00,272.34,272.38,271.83,272.09,7600.0,259.9059,259.9441,259.4192,259.6673,7600.0
2023-12-04 11:40:00,272.08,272.1,271.88,271.91,4186.0,259.6578,259.6769,259.4669,259.4956,4186.0
2023-12-04 11:45:00,271.91,272.03,271.82,272.03,3533.0,259.4956,259.6101,259.4097,259.6101,3533.0
2023-12-04 11:50:00,272.06,272.51,272.06,272.29,4272.0,259.6387,260.0682,259.6387,259.8582,4272.0
2023-12-04 11:55:00,272.3,272.63,272.2,272.52,5638.0,259.8678,260.1827,259.7723,260.0777,5638.0
2023-12-04 12:00:00,272.5,272.9,272.41,272.9,8498.0,260.0586,260.4404,259.9727,260.4404,8498.0
2023-12-04 12:05:00,272.75,273.15,272.75,272.92,4866.0,260.2972,260.679,260.2972,260.4595,4866.0
2023-12-04 12:10:00,273.07,273.14,272.76,272.93,4699.0,260.6026,260.6694,260.3068,260.469,4699.0
2023-12-04 12:15:00,272.84,272.93,272.56,272.56,5394.0,260.3831,260.469,260.1159,260.1159,5394.0
2023-12-04 12:20:00,272.62,272.71,272.39,272.5,6193.0,260.1732,260.259,259.9537,260.0586,6193.0
2023-12-04 12:25:00,272.51,272.52,272.23,272.47,3586.0,260.0682,260.0777,259.801,260.03,3586.0
2023-12-04 12:30:00,272.43,272.66,272.19,272.66,4256.0,259.9918,260.2113,259.7628,260.2113,4256.0
2023-12-04 12:35:00,272.71,272.71,272.27,272.43,6692.0,260.259,260.259,259.8391,259.9918,6692.0
2023-12-04 12:40:00,272.28,272.51,272.19,272.36,6593.0,259.8487,260.0682,259.7628,259.925,6593.0
2023-12-04 12:45:00,272.49,273.14,272.44,273.11,5748.0,260.0491,260.6694,260.0014,260.6408,5748.0
2023-12-04 12:50:00,272.92,273.43,272.8,273.29,10071.0,260.4595,260.9462,260.3449,260.8126,10071.0
2023-12-04 12:55:00,273.29,273.33,273.08,273.18,10016.0,260.8126,260.8507,260.6121,260.7076,10016.0
2023-12-04 13:00:00,273.07,273.08,272.76,272.92,11645.0,260.6026,260.6121,260.3068,260.4595,11645.0
2023-12-04 13:05:00,272.98,272.98,272.72,272.9,4970.0,260.5167,260.5167,260.2686,260.4404,4970.0
2023-12-04 13:10:00,272.87,273.0,272.62,273.0,6416.0,260.4117,260.5358,260.1732,260.5358,6416.0
2023-12-04 13:15:00,272.98,273.02,272.66,272.73,4216.0,260.5167,260.5549,260.2113,260.2781,4216.0
2023-12-04 13:20:00,272.67,272.82,272.61,272.77,5295.0,260.2209,260.364,260.1636,260.3163,5295.0
2023-12-04 13:25:00,272.79,272.8,272.42,272.42,3800.0,260.3354,260.3449,259.9823,259.9823,3800.0
2023-12-04 13:30:00,272.46,272.47,272.09,272.16,4764.0,260.0205,260.03,259.6673,259.7342,4764.0
2023-12-04 13:35:00,272.14,272.39,272.08,272.21,6100.0,259.7151,259.9537,259.6578,259.7819,6100.0
2023-12-04 13:40:00,272.21,272.51,272.08,272.42,7352.0,259.7819,260.0682,259.6578,259.9823,7352.0
2023-12-04 13:45:00,272.39,272.51,272.17,272.25,5982.0,259.9537,260.0682,259.7437,259.82,5982.0
2023-12-04 13:50:00,272.27,272.5,272.17,272.45,5905.0,259.8391,260.0586,259.7437,260.0109,5905.0
2023-12-04 13:55:00,272.47,272.66,272.33,272.55,3696.0,260.03,260.2113,259.8964,260.1063,3696.0
2023-12-04 14:00:00,272.64,272.77,272.4,272.46,7586.0,260.1922,260.3163,259.9632,260.0205,7586.0
2023-12-04 14:05:00,272.56,272.56,272.04,272.14,6324.0,260.1159,260.1159,259.6196,259.7151,6324.0
2023-12-04 14:10:00,272.17,272.31,271.83,272.05,18866.0,259.7437,259.8773,259.4192,259.6292,18866.0
2023-12-04 14:15:00,272.22,272.22,271.75,272.03,10872.0,259.7914,259.7914,259.3429,259.6101,10872.0
2023-12-04 14:20:00,272.05,272.13,271.73,271.87,6234.0,259.6292,259.7055,259.3238,259.4574,6234.0
2023-12-04 14:25:00,271.8,272.11,271.76,272.1,9113.0,259.3906,259.6864,259.3524,259.6769,9113.0
2023-12-04 14:30:00,272.11,272.47,272.11,272.2,9244.0,259.6864,260.03,259.6864,259.7723,9244.0
2023-12-04 14:35:00,272.2,272.36,272.06,272.24,12937.0,259.7723,259.925,259.6387,259.8105,12937.0
2023-12-04 14:40:00,272.27,272.57,272.18,272.57,4605.0,259.8391,260.1254,259.7532,260.1254,4605.0
2023-12-04 14:45:00,272.49,272.77,272.37,272.62,5688.0,260.0491,260.3163,259.9346,260.1732,5688.0
2023-12-04 14:50:00,272.63,272.74,272.45,272.74,6689.0,260.1827,260.2877,260.0109,260.2877,6689.0
2023-12-04 14:55:00,272.77,272.8,272.54,272.64,11893.0,260.3163,260.3449,260.0968,260.1922,11893.0
2023-12-04 15:00:00,272.7,272.95,272.66,272.66,10274.0,260.2495,260.4881,260.2113,260.2113,10274.0
2023-12-04 15:05:00,272.71,273.1,272.59,273.03,9612.0,260.259,260.6312,260.1445,260.5644,9612.0
2023-12-04 15:10:00,273.12,273.3,272.89,273.24,11583.0,260.6503,260.8221,260.4308,260.7648,11583.0
2023-12-04 15:15:00,273.16,273.24,272.98,273.0,8351.0,260.6885,260.7648,260.5167,260.5358,8351.0
2023-12-04 15:20:00,273.08,273.13,272.87,272.96,7957.0,260.6121,260.6599,260.4117,260.4976,7957.0
2023-12-04 15:25:00,273.01,273.01,272.21,272.24,7157.0,260.5453,260.5453,259.7819,259.8105,7157.0
2023-12-04 15:30:00,272.31,272.4,272.03,272.31,11340.0,259.8773,259.9632,259.6101,259.8773,11340.0
2023-12-04 15:35:00,272.32,272.4,272.12,272.15,13800.0,259.8868,259.9632,259.696,259.7246,13800.0
2023-12-04 15:40:00,272.09,272.58,272.08,272.49,18824.0,259.6673,260.135,259.6578,260.0491,18824.0
2023-12-04 15:45:00,272.48,272.54,272.37,272.5,16663.0,260.0395,260.0968,259.9346,260.0586,16663.0
2023-12-04 15:50:00,272.53,272.91,272.43,272.66,38095.0,260.0873,260.4499,259.9918,260.2113,38095.0
2023-12-04 15:55:00,272.63,272.99,272.46,272.53,66757.0,260.1827,260.5263,260.0205,260.0873,66757.0
2023-12-05 09:30:00,271.64,272.0,270.63,270.63,30938.0,259.2379,259.5815,258.274,258.274,30938.0
2023-12-05 09:35:00,270.7,271.1,270.18,270.59,13476.0,258.3408,258.7225,257.8446,258.2358,13476.0
2023-12-05 09:40:00,270.59,270.81,269.48,269.55,11451.0,258.2358,258.4458,257.1765,257.2433,11451.0
2023-12-05 09:45:00,269.51,269.71,269.0,269.0,11767.0,257.2051,257.396,256.7184,256.7184,11767.0
2023-12-05 09:50:00,268.87,269.38,268.71,269.37,6608.0,256.5944,257.0811,256.4417,257.0715,6608.0
2023-12-05 09:55:00,269.39,269.39,268.8,268.86,5708.0,257.0906,257.0906,256.5276,256.5848,5708.0
2023-12-05 10:00:00,268.87,269.39,268.83,268.9,7767.0,256.5944,257.0906,256.5562,256.623,7767.0
2023-12-05 10:05:00,268.75,269.05,268.47,269.01,6238.0,256.4798,256.7661,256.2126,256.728,6238.0
2023-12-05 10:10:00,268.94,269.84,268.94,269.44,9053.0,256.6612,257.5201,256.6612,257.1383,9053.0
2023-12-05 10:15:00,269.34,269.69,269.24,269.47,4169.0,257.0429,257.3769,256.9475,257.167,4169.0
2023-12-05 10:20:00,269.6,270.03,269.5,269.79,10540.0,257.291,257.7014,257.1956,257.4724,10540.0
2023-12-05 10:25:00,269.71,269.74,269.37,269.71,5331.0,257.396,257.4246,257.0715,257.396,5331.0
2023-12-05 10:30:00,269.94,269.98,269.69,269.94,5149.0,257.6155,257.6537,257.3769,257.6155,5149.0
2023-12-05 10:35:00,269.92,270.29,269.85,270.06,5356.0,257.5964,257.9495,257.5296,257.73,5356.0
2023-12-05 10:40:00,270.28,270.71,270.27,270.71,5062.0,257.94,258.3504,257.9304,258.3504,5062.0
2023-12-05 10:45:00,270.66,270.74,270.5,270.63,3495.0,258.3026,258.379,258.1499,258.274,3495.0
2023-12-05 10:50:00,270.6,270.72,270.43,270.67,4534.0,258.2454,258.3599,258.0831,258.3122,4534.0
2023-12-05 10:55:00,270.78,271.1,270.68,271.1,4406.0,258.4172,258.7225,258.3217,258.7225,4406.0
2023-12-05 11:00:00,271.12,271.43,271.03,271.25,6905.0,258.7416,259.0375,258.6557,258.8657,6905.0
2023-12-05 11:05:00,271.09,271.22,270.76,270.76,5857.0,258.713,258.8371,258.3981,258.3981,5857.0
2023-12-05 11:10:00,270.86,270.94,270.75,270.76,2500.0,258.4935,258.5699,258.3885,258.3981,2500.0
2023-12-05 11:15:00,270.76,270.81,270.07,270.15,7180.0,258.3981,258.4458,257.7396,257.8159,7180.0
2023-12-05 11:20:00,270.22,270.38,270.01,270.12,5634.0,257.8827,258.0354,257.6823,257.7873,5634.0
2023-12-05 11:25:00,270.1,270.89,270.1,270.85,4837.0,257.7682,258.5221,257.7682,258.484,4837.0
2023-12-05 11:30:00,270.79,270.88,270.46,270.47,3823.0,258.4267,258.5126,258.1118,258.1213,3823.0
2023-12-05 11:35:00,270.46,270.84,270.36,270.84,6192.0,258.1118,258.4744,258.0163,258.4744,6192.0
2023-12-05 11:40:00,270.95,271.02,270.77,271.02,3729.0,258.5794,258.6462,258.4076,258.6462,3729.0
2023-12-05 11:45:00,271.03,271.15,270.86,270.99,5599.0,258.6557,258.7703,258.4935,258.6176,5599.0
2023-12-05 11:50:00,270.89,271.2,270.88,270.98,7741.0,258.5221,258.818,258.5126,258.608,7741.0
2023-12-05 11:55:00,271.05,271.15,270.97,271.09,2610.0,258.6748,258.7703,258.5985,258.713,2610.0
2023-12-05 12:00:00,271.11,271.4,270.96,271.31,8345.0,258.7321,259.0089,258.5889,258.923,8345.0
2023-12-05 12:05:00,271.25,271.33,271.08,271.19,4170.0,258.8657,258.942,258.7035,258.8084,4170.0
2023-12-05 12:10:00,271.2,271.2,270.91,270.91,1800.0,258.818,258.818,258.5412,258.5412,1800.0
2023-12-05 12:15:00,270.89,271.02,270.67,270.78,4050.0,258.5221,258.6462,258.3122,258.4172,4050.0
2023-12-05 12:20:00,270.72,270.9,270.57,270.57,4158.0,258.3599,258.5317,258.2167,258.2167,4158.0
2023-12-05 12:25:00,270.6,270.73,270.49,270.5,2240.0,258.2454,258.3694,258.1404,258.1499,2240.0
2023-12-05 12:30:00,270.69,270.78,270.54,270.63,4078.0,258.3313,258.4172,258.1881,258.274,4078.0
2023-12-05 12:35:00,270.56,270.68,270.39,270.45,6912.0,258.2072,258.3217,258.045,258.1022,6912.0
2023-12-05 12:40:00,270.5,270.53,270.24,270.25,3390.0,258.1499,258.1786,257.9018,257.9114,3390.0
2023-12-05 12:45:00,270.28,270.35,270.17,270.28,5102.0,257.94,258.0068,257.835,257.94,5102.0
2023-12-05 12:50:00,270.24,270.48,270.23,270.29,3933.0,257.9018,258.1309,257.8923,257.9495,3933.0
2023-12-05 12:55:00,270.21,270.31,270.11,270.31,3910.0,257.8732,257.9686,257.7777,257.9686,3910.0
2023-12-05 13:00:00,270.28,270.28,270.13,270.16,3023.0,257.94,257.94,257.7968,257.8255,3023.0
2023-12-05 13:05:00,270.21,270.37,270.1,270.34,3383.0,257.8732,258.0259,257.7682,257.9972,3383.0
2023-12-05 13:10:00,270.37,270.65,270.3,270.56,4114.0,258.0259,258.2931,257.9591,258.2072,4114.0
2023-12-05 13:15:00,270.65,270.85,270.64,270.75,4096.0,258.2931,258.484,258.2836,258.3885,4096.0
2023-12-05 13:20:00,270.68,270.92,270.67,270.74,2919.0,258.3217,258.5508,258.3122,258.379,2919.0
2023-12-05 13:25:00,270.67,270.9,270.66,270.77,4504.0,258.3122,258.5317,258.3026,258.4076,4504.0
2023-12-05 13:30:00,270.7,270.83,270.62,270.83,5977.0,258.3408,258.4649,258.2645,258.4649,5977.0
2023-12-05 13:35:00,270.75,270.78,270.58,270.78,5484.0,258.3885,258.4172,258.2263,258.4172,5484.0
2023-12-05 13:40:00,270.72,270.72,270.47,270.65,3147.0,258.3599,258.3599,258.1213,258.2931,3147.0
2023-12-05 13:45:00,270.65,270.67,270.35,270.4,4516.0,258.2931,258.3122,258.0068,258.0545,4516.0
2023-12-05 13:50:00,270.37,270.57,270.34,270.51,4544.0,258.0259,258.2167,257.9972,258.1595,4544.0
2023-12-05 13:55:00,270.49,270.76,270.48,270.75,5548.0,258.1404,258.3981,258.1309,258.3885,5548.0
2023-12-05 14:00:00,270.78,270.91,270.66,270.91,3419.0,258.4172,258.5412,258.3026,258.5412,3419.0
2023-12-05 14:05:00,270.94,271.19,270.89,271.12,6412.0,258.5699,258.8084,258.5221,258.7416,6412.0
2023-12-05 14:10:00,271.12,271.16,270.99,271.07,3771.0,258.7416,258.7798,258.6176,258.6939,3771.0
2023-12-05 14:15:00,271.07,271.08,270.95,271.05,2845.0,258.6939,258.7035,258.5794,258.6748,2845.0
2023-12-05 14:20:00,270.93,271.03,270.79,270.84,5355.0,258.5603,258.6557,258.4267,258.4744,5355.0
2023-12-05 14:25:00,270.78,270.84,270.57,270.58,6911.0,258.4172,258.4744,258.2167,258.2263,6911.0
2023-12-05 14:30:00,270.68,270.73,270.56,270.67,7815.0,258.3217,258.3694,258.2072,258.3122,7815.0
2023-12-05 14:35:00,270.65,270.83,270.64,270.64,3936.0,258.2931,258.4649,258.2836,258.2836,3936.0
2023-12-05 14:40:00,270.55,270.71,270.54,270.62,4600.0,258.1977,258.3504,258.1881,258.2645,4600.0
2023-12-05 14:45:00,270.66,270.72,270.58,270.68,5867.0,258.3026,258.3599,258.2263,258.3217,5867.0
2023-12-05 14:50:00,270.69,270.91,270.65,270.81,5467.0,258.3313,258.5412,258.2931,258.4458,5467.0
2023-12-05 14:55:00,270.8,271.15,270.8,270.91,7364.0,258.4362,258.7703,258.4362,258.5412,7364.0
2023-12-05 15:00:00,270.9,271.07,270.83,270.84,7280.0,258.5317,258.6939,258.4649,258.4744,7280.0
2023-12-05 15:05:00,270.86,271.03,270.85,270.86,7139.0,258.4935,258.6557,258.484,258.4935,7139.0
2023-12-05 15:10:00,270.87,270.96,270.64,270.65,6211.0,258.5031,258.5889,258.2836,258.2931,6211.0
2023-12-05 15:15:00,270.61,270.87,270.56,270.86,7886.0,258.2549,258.5031,258.2072,258.4935,7886.0
2023-12-05 15:20:00,270.9,271.01,270.78,270.87,7592.0,258.5317,258.6367,258.4172,258.5031,7592.0
2023-12-05 15:25:00,270.97,271.03,270.79,270.99,8199.0,258.5985,258.6557,258.4267,258.6176,8199.0
2023-12-05 15:30:00,271.03,271.1,270.9,270.92,9683.0,258.6557,258.7225,258.5317,258.5508,9683.0
2023-12-05 15:35:00,270.88,271.11,270.82,270.92,8220.0,258.5126,258.7321,258.4553,258.5508,8220.0
2023-12-05 15:40:00,270.95,270.98,270.56,270.73,10110.0,258.5794,258.608,258.2072,258.3694,10110.0
2023-12-05 15:45:00,270.69,270.96,270.65,270.68,13701.0,258.3313,258.5889,258.2931,258.3217,13701.0
2023-12-05 15:50:00,270.62,271.21,270.59,270.99,34350.0,258.2645,258.8275,258.2358,258.6176,34350.0
2023-12-05 15:55:00,271.06,271.2,270.78,270.88,88372.0,258.6844,258.818,258.4172,258.5126,88372.0
2023-12-06 09:30:00,271.31,271.96,270.08,270.63,36199.0,258.923,259.5433,257.7491,258.274,36199.0
2023-12-06 09:35:00,270.01,270.22,269.23,270.17,4258.0,257.6823,257.8827,256.9379,257.835,4258.0
2023-12-06 09:40:00,270.37,270.78,270.05,270.44,3550.0,258.0259,258.4172,257.7205,258.0927,3550.0
2023-12-06 09:45:00,270.33,270.5,269.8,270.04,5050.0,257.9877,258.1499,257.4819,257.7109,5050.0
2023-12-06 09:50:00,270.1,270.17,269.85,270.11,6336.0,257.7682,257.835,257.5296,257.7777,6336.0
2023-12-06 09:55:00,270.31,270.73,270.12,270.67,6370.0,257.9686,258.3694,257.7873,258.3122,6370.0
2023-12-06 10:00:00,270.73,270.94,269.98,270.16,4521.0,258.3694,258.5699,257.6537,257.8255,4521.0
2023-12-06 10:05:00,270.16,270.94,269.89,270.94,7016.0,257.8255,258.5699,257.5678,258.5699,7016.0
2023-12-06 10:10:00,270.87,271.07,270.78,270.98,6347.0,258.5031,258.6939,258.4172,258.608,6347.0
2023-12-06 10:15:00,271.07,271.25,271.03,271.08,3430.0,258.6939,258.8657,258.6557,258.7035,3430.0
2023-12-06 10:20:00,271.09,271.41,270.91,270.94,5374.0,258.713,259.0184,258.5412,258.5699,5374.0
2023-12-06 10:25:00,271.02,271.32,271.02,271.08,6066.0,258.6462,258.9325,258.6462,258.7035,6066.0
2023-12-06 10:30:00,271.19,271.3,271.0,271.16,6525.0,258.8084,258.9134,258.6271,258.7798,6525.0
2023-12-06 10:35:00,271.21,271.33,270.94,271.25,10054.0,258.8275,258.942,258.5699,258.8657,10054.0
2023-12-06 10:40:00,271.38,271.6,271.27,271.37,4785.0,258.9898,259.1997,258.8848,258.9802,4785.0
2023-12-06 10:45:00,271.44,271.48,271.13,271.3,9161.0,259.047,259.0852,258.7512,258.9134,9161.0
2023-12-06 10:50:00,271.35,271.5,270.97,270.98,10419.0,258.9611,259.1043,258.5985,258.608,10419.0
2023-12-06 10:55:00,271.04,271.05,270.82,271.01,2809.0,258.6653,258.6748,258.4553,258.6367,2809.0
2023-12-06 11:00:00,270.91,271.06,270.78,270.82,3231.0,258.5412,258.6844,258.4172,258.4553,3231.0
2023-12-06 11:05:00,270.88,271.15,270.78,270.96,6102.0,258.5126,258.7703,258.4172,258.5889,6102.0
2023-12-06 11:10:00,271.01,271.1,270.8,271.1,6030.0,258.6367,258.7225,258.4362,258.7225,6030.0
2023-12-06 11:15:00,270.94,271.13,270.69,270.72,4000.0,258.5699,258.7512,258.3313,258.3599,4000.0
2023-12-06 11:20:00,270.7,270.76,270.27,270.65,5882.0,258.3408,258.3981,257.9304,258.2931,5882.0
2023-12-06 11:25:00,270.67,271.01,270.63,270.63,2822.0,258.3122,258.6367,258.274,258.274,2822.0
2023-12-06 11:30:00,270.55,270.62,270.21,270.35,5291.0,258.1977,258.2645,257.8732,258.0068,5291.0
2023-12-06 11:35:00,270.29,270.56,270.16,270.16,4387.0,257.9495,258.2072,257.8255,257.8255,4387.0
2023-12-06 11:40:00,270.14,270.41,270.07,270.31,2884.0,257.8064,258.0641,257.7396,257.9686,2884.0
2023-12-06 11:45:00,270.37,270.44,270.23,270.38,3361.0,258.0259,258.0927,257.8923,258.0354,3361.0
2023-12-06 11:50:00,270.36,270.51,270.29,270.4,3099.0,258.0163,258.1595,257.9495,258.0545,3099.0
2023-12-06 11:55:00,270.38,270.51,270.18,270.18,2727.0,258.0354,258.1595,257.8446,257.8446,2727.0
2023-12-06 12:00:00,270.15,270.29,270.0,270.2,1797.0,257.8159,257.9495,257.6728,257.8636,1797.0
2023-12-06 12:05:00,270.29,270.52,270.29,270.52,2800.0,257.9495,258.169,257.9495,258.169,2800.0
2023-12-06 12:10:00,270.41,270.41,270.14,270.21,2525.0,258.0641,258.0641,257.8064,257.8732,2525.0
2023-12-06 12:15:00,270.25,270.25,270.02,270.03,1685.0,257.9114,257.9114,257.6919,257.7014,1685.0
2023-12-06 12:20:00,270.16,270.16,269.78,269.96,2796.0,257.8255,257.8255,257.4628,257.6346,2796.0
2023-12-06 12:25:00,269.9,270.07,269.89,269.9,2699.0,257.5773,257.7396,257.5678,257.5773,2699.0
2023-12-06 12:30:00,270.01,270.16,269.88,270.06,4135.0,257.6823,257.8255,257.5583,257.73,4135.0
2023-12-06 12:35:00,269.97,270.22,269.96,270.08,3859.0,257.6441,257.8827,257.6346,257.7491,3859.0
2023-12-06 12:40:00,270.07,270.36,270.07,270.16,5123.0,257.7396,258.0163,257.7396,257.8255,5123.0
2023-12-06 12:45:00,270.25,270.26,269.93,270.22,4812.0,257.9114,257.9209,257.606,257.8827,4812.0
2023-12-06 12:50:00,270.15,270.15,269.91,270.01,3106.0,257.8159,257.8159,257.5869,257.6823,3106.0
2023-12-06 12:55:00,270.04,270.21,270.04,270.19,1401.0,257.7109,257.8732,257.7109,257.8541,1401.0
2023-12-06 13:00:00,270.12,270.54,270.12,270.35,5076.0,257.7873,258.1881,257.7873,258.0068,5076.0
2023-12-06 13:05:00,270.28,270.34,270.01,270.01,5049.0,257.94,257.9972,257.6823,257.6823,5049.0
2023-12-06 13:10:00,269.97,270.15,269.87,269.87,4131.0,257.6441,257.8159,257.5487,257.5487,4131.0
2023-12-06 13:15:00,269.87,270.16,269.77,270.06,3057.0,257.5487,257.8255,257.4533,257.73,3057.0
2023-12-06 13:20:00,270.18,270.48,270.12,270.36,3107.0,257.8446,258.1309,257.7873,258.0163,3107.0
2023-12-06 13:25:00,270.29,270.49,270.22,270.49,2531.0,257.9495,258.1404,257.8827,258.1404,2531.0
2023-12-06 13:30:00,270.32,270.33,270.02,270.02,5585.0,257.9782,257.9877,257.6919,257.6919,5585.0
2023-12-06 13:35:00,269.96,270.13,269.67,270.02,13210.0,257.6346,257.7968,257.3578,257.6919,13210.0
2023-12-06 13:40:00,270.03,270.62,269.95,270.4,12081.0,257.7014,258.2645,257.6251,258.0545,12081.0
2023-12-06 13:45:00,270.53,270.86,270.47,270.84,5445.0,258.1786,258.4935,258.1213,258.4744,5445.0
2023-12-06 13:50:00,270.87,270.9,270.56,270.69,8606.0,258.5031,258.5317,258.2072,258.3313,8606.0
2023-12-06 13:55:00,270.84,270.92,270.61,270.79,1978.0,258.4744,258.5508,258.2549,258.4267,1978.0
2023-12-06 14:00:00,270.77,270.92,270.55,270.92,3300.0,258.4076,258.5508,258.1977,258.5508,3300.0
2023-12-06 14:05:00,270.9,271.15,270.88,271.14,8949.0,258.5317,258.7703,258.5126,258.7607,8949.0
2023-12-06 14:10:00,271.25,271.25,270.99,271.18,10188.0,258.8657,258.8657,258.6176,258.7989,10188.0
2023-12-06 14:15:00,271.09,271.25,270.71,270.71,17037.0,258.713,258.8657,258.3504,258.3504,17037.0
2023-12-06 14:20:00,270.68,270.74,270.36,270.4,4579.0,258.3217,258.379,258.0163,258.0545,4579.0
2023-12-06 14:25:00,270.35,270.79,270.29,270.51,11059.0,258.0068,258.4267,257.9495,258.1595,11059.0
2023-12-06 14:30:00,270.5,270.64,270.47,270.48,1920.0,258.1499,258.2836,258.1213,258.1309,1920.0
2023-12-06 14:35:00,270.5,270.52,270.28,270.31,12008.0,258.1499,258.169,257.94,257.9686,12008.0
2023-12-06 14:40:00,270.23,270.43,270.23,270.37,8851.0,257.8923,258.0831,257.8923,258.0259,8851.0
2023-12-06 14:45:00,270.31,270.51,270.19,270.32,5111.0,257.9686,258.1595,257.8541,257.9782,5111.0
2023-12-06 14:50:00,270.39,270.92,270.39,270.76,12572.0,258.045,258.5508,258.045,258.3981,12572.0
2023-12-06 14:55:00,270.87,271.01,270.38,270.65,7771.0,258.5031,258.6367,258.0354,258.2931,7771.0
2023-12-06 15:00:00,270.51,270.92,270.51,270.75,1660.0,258.1595,258.5508,258.1595,258.3885,1660.0
2023-12-06 15:05:00,270.78,270.81,270.54,270.65,5539.0,258.4172,258.4458,258.1881,258.2931,5539.0
2023-12-06 15:10:00,270.61,270.65,270.48,270.55,3909.0,258.2549,258.2931,258.1309,258.1977,3909.0
2023-12-06 15:15:00,270.62,270.65,270.44,270.56,6574.0,258.2645,258.2931,258.0927,258.2072,6574.0
2023-12-06 15:20:00,270.69,270.69,270.48,270.64,6290.0,258.3313,258.3313,258.1309,258.2836,6290.0
2023-12-06 15:25:00,270.51,270.6,270.47,270.6,9020.0,258.1595,258.2454,258.1213,258.2454,9020.0
2023-12-06 15:30:00,270.58,270.67,270.31,270.31,11593.0,258.2263,258.3122,257.9686,257.9686,11593.0
2023-12-06 15:35:00,270.33,270.33,270.03,270.1,5261.0,257.9877,257.9877,257.7014,257.7682,5261.0
2023-12-06 15:40:00,270.04,270.25,269.92,269.95,13979.0,257.7109,257.9114,257.5964,257.6251,13979.0
2023-12-06 15:45:00,269.87,270.11,269.81,269.88,10975.0,257.5487,257.7777,257.4914,257.5583,10975.0
2023-12-06 15:50:00,269.73,270.03,269.43,269.47,33431.0,257.4151,257.7014,257.1288,257.167,33431.0
2023-12-06 15:55:00,269.31,269.67,269.13,269.34,112953.0,257.0143,257.3578,256.8425,257.0429,112953.0
2023-12-07 09:30:00,270.52,270.99,268.42,268.94,37927.0,258.169,258.6176,256.1649,256.6612,37927.0
2023-12-07 09:35:00,268.95,269.74,268.59,268.59,8918.0,256.6707,257.4246,256.3271,256.3271,8918.0
2023-12-07 09:40:00,268.63,269.75,268.17,268.67,17739.0,256.3653,257.4342,255.9263,256.4035,17739.0
2023-12-07 09:45:00,268.88,268.88,267.71,268.11,4196.0,256.6039,256.6039,255.4873,255.8691,4196.0
2023-12-07 09:50:00,268.34,268.55,268.12,268.39,9086.0,256.0886,256.289,255.8786,256.1363,9086.0
2023-12-07 09:55:00,268.34,268.42,267.03,267.46,18583.0,256.0886,256.1649,254.8384,255.2487,18583.0
2023-12-07 10:00:00,267.15,267.66,266.63,267.62,51950.0,254.9529,255.4396,254.4566,255.4014,51950.0
2023-12-07 10:05:00,267.7,268.05,267.35,267.69,15384.0,255.4778,255.8118,255.1438,255.4682,15384.0
2023-12-07 10:10:00,267.8,268.27,267.71,268.27,16429.0,255.5732,256.0218,255.4873,256.0218,16429.0
2023-12-07 10:15:00,268.37,268.86,268.36,268.83,5560.0,256.1172,256.5848,256.1076,256.5562,5560.0
2023-12-07 10:20:00,268.71,269.08,268.62,269.03,25816.0,256.4417,256.7948,256.3558,256.7471,25816.0
2023-12-07 10:25:00,268.96,269.09,268.8,269.0,5922.0,256.6803,256.8043,256.5276,256.7184,5922.0
2023-12-07 10:30:00,269.05,269.98,269.02,269.95,5008.0,256.7661,257.6537,256.7375,257.6251,5008.0
2023-12-07 10:35:00,269.82,270.49,269.55,270.37,20715.0,257.501,258.1404,257.2433,258.0259,20715.0
2023-12-07 10:40:00,270.23,270.39,270.04,270.18,4298.0,257.8923,258.045,257.7109,257.8446,4298.0
2023-12-07 10:45:00,270.28,270.55,270.21,270.55,6249.0,257.94,258.1977,257.8732,258.1977,6249.0
2023-12-07 10:50:00,270.46,270.57,270.23,270.43,5133.0,258.1118,258.2167,257.8923,258.0831,5133.0
2023-12-07 10:55:00,270.49,270.53,270.17,270.34,12858.0,258.1404,258.1786,257.835,257.9972,12858.0
2023-12-07 11:00:00,270.35,270.42,270.13,270.2,12795.0,258.0068,258.0736,257.7968,257.8636,12795.0
2023-12-07 11:05:00,270.17,270.17,269.7,269.87,24944.0,257.835,257.835,257.3865,257.5487,24944.0
2023-12-07 11:10:00,269.87,269.92,269.5,269.62,5032.0,257.5487,257.5964,257.1956,257.3101,5032.0
2023-12-07 11:15:00,269.63,269.78,269.5,269.5,3812.0,257.3197,257.4628,257.1956,257.1956,3812.0
2023-12-07 11:20:00,269.78,270.16,269.67,269.99,4675.0,257.4628,257.8255,257.3578,257.6632,4675.0
2023-12-07 11:25:00,270.06,270.11,269.88,270.05,3718.0,257.73,257.7777,257.5583,257.7205,3718.0
2023-12-07 11:30:00,270.02,270.91,269.97,270.85,4155.0,257.6919,258.5412,257.6441,258.484,4155.0
2023-12-07 11:35:00,271.0,271.63,271.0,271.41,6640.0,258.6271,259.2284,258.6271,259.0184,6640.0
2023-12-07 11:40:00,271.51,271.87,271.35,271.87,2695.0,259.1138,259.4574,258.9611,259.4574,2695.0
2023-12-07 11:45:00,271.81,271.97,271.64,271.72,3737.0,259.4001,259.5528,259.2379,259.3142,3737.0
2023-12-07 11:50:00,271.73,271.99,271.6,271.88,5331.0,259.3238,259.5719,259.1997,259.4669,5331.0
2023-12-07 11:55:00,271.82,272.34,271.75,272.11,8792.0,259.4097,259.9059,259.3429,259.6864,8792.0
2023-12-07 12:00:00,272.2,272.28,271.86,272.09,5440.0,259.7723,259.8487,259.4479,259.6673,5440.0
2023-12-07 12:05:00,272.06,272.18,271.73,271.74,7028.0,259.6387,259.7532,259.3238,259.3333,7028.0
2023-12-07 12:10:00,271.75,271.81,271.61,271.74,2692.0,259.3429,259.4001,259.2093,259.3333,2692.0
2023-12-07 12:15:00,271.84,272.59,271.8,272.59,20513.0,259.4288,260.1445,259.3906,260.1445,20513.0
2023-12-07 12:20:00,272.83,272.85,272.44,272.65,15408.0,260.3736,260.3927,260.0014,260.2018,15408.0
2023-12-07 12:25:00,272.6,272.65,272.42,272.54,6020.0,260.1541,260.2018,259.9823,260.0968,6020.0
2023-12-07 12:30:00,272.44,272.82,272.44,272.64,6235.0,260.0014,260.364,260.0014,260.1922,6235.0
2023-12-07 12:35:00,272.71,272.86,272.62,272.86,7342.0,260.259,260.4022,260.1732,260.4022,7342.0
2023-12-07 12:40:00,272.86,272.94,272.66,272.9,21169.0,260.4022,260.4785,260.2113,260.4404,21169.0
2023-12-07 12:45:00,272.9,273.17,272.78,273.15,8019.0,260.4404,260.698,260.3258,260.679,8019.0
2023-12-07 12:50:00,273.16,273.2,272.92,273.01,15956.0,260.6885,260.7267,260.4595,260.5453,15956.0
2023-12-07 12:55:00,273.08,273.08,272.91,273.01,5573.0,260.6121,260.6121,260.4499,260.5453,5573.0
2023-12-07 13:00:00,273.06,273.41,273.06,273.25,9292.0,260.5931,260.9271,260.5931,260.7744,9292.0
2023-12-07 13:05:00,273.23,273.41,273.18,273.19,3996.0,260.7553,260.9271,260.7076,260.7171,3996.0
2023-12-07 13:10:00,273.15,273.15,272.74,272.86,6550.0,260.679,260.679,260.2877,260.4022,6550.0
2023-12-07 13:15:00,272.88,273.05,272.79,273.05,5009.0,260.4213,260.5835,260.3354,260.5835,5009.0
2023-12-07 13:20:00,272.97,273.06,272.8,272.92,9946.0,260.5072,260.5931,260.3449,260.4595,9946.0
2023-12-07 13:25:00,273.03,273.03,272.72,272.9,9669.0,260.5644,260.5644,260.2686,260.4404,9669.0
2023-12-07 13:30:00,272.89,272.89,272.61,272.79,13113.0,260.4308,260.4308,260.1636,260.3354,13113.0
2023-12-07 13:35:00,272.73,272.79,272.52,272.57,7843.0,260.2781,260.3354,260.0777,260.1254,7843.0
2023-12-07 13:40:00,272.57,272.74,272.54,272.65,5548.0,260.1254,260.2877,260.0968,260.2018,5548.0
2023-12-07 13:45:00,272.64,272.67,272.55,272.67,4733.0,260.1922,260.2209,260.1063,260.2209,4733.0
2023-12-07 13:50:00,272.63,272.71,272.52,272.7,6381.0,260.1827,260.259,260.0777,260.2495,6381.0
2023-12-07 13:55:00,272.74,272.86,272.62,272.62,17366.0,260.2877,260.4022,260.1732,260.1732,17366.0
2023-12-07 14:00:00,272.63,272.65,272.41,272.44,8548.0,260.1827,260.2018,259.9727,260.0014,8548.0
2023-12-07 14:05:00,272.47,272.47,271.94,271.98,7033.0,260.03,260.03,259.5242,259.5624,7033.0
2023-12-07 14:10:00,271.98,272.1,271.59,271.6,9226.0,259.5624,259.6769,259.1902,259.1997,9226.0
2023-12-07 14:15:00,271.59,271.94,271.55,271.8,7482.0,259.1902,259.5242,259.152,259.3906,7482.0
2023-12-07 14:20:00,271.75,271.75,271.24,271.35,15304.0,259.3429,259.3429,258.8562,258.9611,15304.0
2023-12-07 14:25:00,271.32,271.47,271.28,271.41,7317.0,258.9325,259.0757,258.8943,259.0184,7317.0
2023-12-07 14:30:00,271.4,271.44,271.3,271.36,6062.0,259.0089,259.047,258.9134,258.9707,6062.0
2023-12-07 14:35:00,271.34,271.81,271.3,271.78,6200.0,258.9516,259.4001,258.9134,259.3715,6200.0
2023-12-07 14:40:00,271.78,271.81,271.31,271.32,5700.0,259.3715,259.4001,258.923,258.9325,5700.0
2023-12-07 14:45:00,271.31,271.4,271.21,271.31,6522.0,258.923,259.0089,258.8275,258.923,6522.0
2023-12-07 14:50:00,271.25,271.25,271.05,271.1,5781.0,258.8657,258.8657,258.6748,258.7225,5781.0
2023-12-07 14:55:00,271.06,271.18,271.06,271.12,5730.0,258.6844,258.7989,258.6844,258.7416,5730.0
2023-12-07 15:00:00,271.13,271.29,271.12,271.18,6908.0,258.7512,258.9039,258.7416,258.7989,6908.0
2023-12-07 15:05:00,271.15,271.33,271.15,271.18,6383.0,258.7703,258.942,258.7703,258.7989,6383.0
2023-12-07 15:10:00,271.2,271.49,271.11,271.45,12427.0,258.818,259.0947,258.7321,259.0566,12427.0
2023-12-07 15:15:00,271.45,271.49,271.33,271.48,5508.0,259.0566,259.0947,258.942,259.0852,5508.0
2023-12-07 15:20:00,271.47,271.61,271.43,271.55,8810.0,259.0757,259.2093,259.0375,259.152,8810.0
2023-12-07 15:25:00,271.57,271.65,271.5,271.57,8154.0,259.1711,259.2474,259.1043,259.1711,8154.0
2023-12-07 15:30:00,271.57,271.71,271.35,271.35,14787.0,259.1711,259.3047,258.9611,258.9611,14787.0
2023-12-07 15:35:00,271.33,271.39,271.18,271.29,11443.0,258.942,258.9993,258.7989,258.9039,11443.0
2023-12-07 15:40:00,271.31,271.56,271.27,271.52,17800.0,258.923,259.1615,258.8848,259.1234,17800.0
2023-12-07 15:45:00,271.53,271.71,271.44,271.52,27119.0,259.1329,259.3047,259.047,259.1234,27119.0
2023-12-07 15:50:00,271.46,271.66,271.24,271.48,35332.0,259.0661,259.257,258.8562,259.0852,35332.0
2023-12-07 15:55:00,271.48,271.57,271.24,271.27,69436.0,259.0852,259.1711,258.8562,258.8848,69436.0
2023-12-08 09:30:00,271.17,271.17,269.22,270.15,58775.0,258.7894,258.7894,256.9284,257.8159,58775.0
2023-12-08 09:35:00,270.13,270.26,269.28,269.44,25672.0,257.7968,257.9209,256.9856,257.1383,25672.0
2023-12-08 09:40:00,269.38,270.17,269.24,269.62,7818.0,257.0811,257.835,256.9475,257.3101,7818.0
2023-12-08 09:45:00,269.78,270.41,269.73,270.11,7800.0,257.4628,258.0641,257.4151,257.7777,7800.0
2023-12-08 09:50:00,270.28,270.71,270.0,270.51,7830.0,257.94,258.3504,257.6728,258.1595,7830.0
2023-12-08 09:55:00,270.54,270.54,269.9,270.02,7982.0,258.1881,258.1881,257.5773,257.6919,7982.0
2023-12-08 10:00:00,270.29,270.98,270.09,270.26,10605.0,257.9495,258.608,257.7587,257.9209,10605.0
2023-12-08 10:05:00,270.12,271.21,270.02,270.79,12181.0,257.7873,258.8275,257.6919,258.4267,12181.0
2023-12-08 10:10:00,270.81,271.6,270.77,271.59,5621.0,258.4458,259.1997,258.4076,259.1902,5621.0
2023-12-08 10:15:00,271.6,271.97,270.87,271.29,9960.0,259.1997,259.5528,258.5031,258.9039,9960.0
2023-12-08 10:20:00,271.11,271.11,270.69,270.89,1084.0,258.7321,258.7321,258.3313,258.5221,1084.0
2023-12-08 10:25:00,270.84,270.95,270.51,270.84,5985.0,258.4744,258.5794,258.1595,258.4744,5985.0
2023-12-08 10:30:00,270.84,270.84,270.26,270.56,5476.0,258.4744,258.4744,257.9209,258.2072,5476.0
2023-12-08 10:35:00,270.55,270.69,270.06,270.16,36985.0,258.1977,258.3313,257.73,257.8255,36985.0
2023-12-08 10:40:00,270.33,270.36,269.98,270.21,9696.0,257.9877,258.0163,257.6537,257.8732,9696.0
2023-12-08 10:45:00,270.18,270.18,269.9,269.97,5383.0,257.8446,257.8446,257.5773,257.6441,5383.0
2023-12-08 10:50:00,269.81,270.73,269.81,270.7,3707.0,257.4914,258.3694,257.4914,258.3408,3707.0
2023-12-08 10:55:00,270.69,271.09,270.64,271.01,3160.0,258.3313,258.713,258.2836,258.6367,3160.0
2023-12-08 11:00:00,271.09,271.41,270.56,270.56,6798.0,258.713,259.0184,258.2072,258.2072,6798.0
2023-12-08 11:05:00,270.57,270.73,270.42,270.56,2527.0,258.2167,258.3694,258.0736,258.2072,2527.0
2023-12-08 11:10:00,270.72,270.72,270.04,270.04,6304.0,258.3599,258.3599,257.7109,257.7109,6304.0
2023-12-08 11:15:00,270.09,270.09,269.31,269.55,5720.0,257.7587,257.7587,257.0143,257.2433,5720.0
2023-12-08 11:20:00,269.64,269.75,269.46,269.75,4810.0,257.3292,257.4342,257.1574,257.4342,4810.0
2023-12-08 11:25:00,269.67,269.86,269.62,269.78,6604.0,257.3578,257.5392,257.3101,257.4628,6604.0
2023-12-08 11:30:00,269.78,270.01,269.57,269.58,6755.0,257.4628,257.6823,257.2624,257.2719,6755.0
2023-12-08 11:35:00,269.72,269.75,269.36,269.46,4035.0,257.4056,257.4342,257.062,257.1574,4035.0
2023-12-08 11:40:00,269.39,269.65,269.38,269.51,5275.0,257.0906,257.3388,257.0811,257.2051,5275.0
2023-12-08 11:45:00,269.65,269.74,269.35,269.68,3540.0,257.3388,257.4246,257.0524,257.3674,3540.0
2023-12-08 11:50:00,269.72,269.73,269.25,269.55,2423.0,257.4056,257.4151,256.957,257.2433,2423.0
2023-12-08 11:55:00,269.62,269.94,269.58,269.68,3360.0,257.3101,257.6155,257.2719,257.3674,3360.0
2023-12-08 12:00:00,269.66,269.77,269.39,269.6,5126.0,257.3483,257.4533,257.0906,257.291,5126.0
2023-12-08 12:05:00,269.53,269.65,269.42,269.53,2666.0,257.2242,257.3388,257.1193,257.2242,2666.0
2023-12-08 12:10:00,269.53,269.59,269.31,269.45,2343.0,257.2242,257.2815,257.0143,257.1479,2343.0
2023-12-08 12:15:00,269.33,269.6,269.25,269.4,6544.0,257.0334,257.291,256.957,257.1002,6544.0
2023-12-08 12:20:00,269.44,269.66,269.4,269.56,3541.0,257.1383,257.3483,257.1002,257.2529,3541.0
2023-12-08 12:25:00,269.75,269.92,269.74,269.81,3251.0,257.4342,257.5964,257.4246,257.4914,3251.0
2023-12-08 12:30:00,269.84,269.87,269.63,269.79,4516.0,257.5201,257.5487,257.3197,257.4724,4516.0
2023-12-08 12:35:00,269.71,269.73,269.58,269.67,1200.0,257.396,257.4151,257.2719,257.3578,1200.0
2023-12-08 12:40:00,269.71,269.8,269.57,269.57,3617.0,257.396,257.4819,257.2624,257.2624,3617.0
2023-12-08 12:45:00,269.57,269.85,269.57,269.85,2312.0,257.2624,257.5296,257.2624,257.5296,2312.0
2023-12-08 12:50:00,269.89,269.9,269.63,269.73,2785.0,257.5678,257.5773,257.3197,257.4151,2785.0
2023-12-08 12:55:00,269.64,269.83,269.55,269.83,4568.0,257.3292,257.5105,257.2433,257.5105,4568.0
2023-12-08 13:00:00,269.93,270.05,269.72,269.98,5139.0,257.606,257.7205,257.4056,257.6537,5139.0
2023-12-08 13:05:00,270.03,270.12,269.68,269.95,6324.0,257.7014,257.7873,257.3674,257.6251,6324.0
2023-12-08 13:10:00,270.01,270.29,270.01,270.12,3487.0,257.6823,257.9495,257.6823,257.7873,3487.0
2023-12-08 13:15:00,270.14,270.28,269.98,270.26,3731.0,257.8064,257.94,257.6537,257.9209,3731.0
2023-12-08 13:20:00,270.22,270.32,269.98,269.99,4567.0,257.8827,257.9782,257.6537,257.6632,4567.0
2023-12-08 13:25:00,269.98,270.33,269.98,270.21,6560.0,257.6537,257.9877,257.6537,257.8732,6560.0
2023-12-08 13:30:00,270.12,270.17,269.85,269.85,3069.0,257.7873,257.835,257.5296,257.5296,3069.0
2023-12-08 13:35:00,269.88,270.06,269.75,269.92,8297.0,257.5583,257.73,257.4342,257.5964,8297.0
2023-12-08 13:40:00,269.84,269.92,269.51,269.52,2827.0,257.5201,257.5964,257.2051,257.2147,2827.0
2023-12-08 13:45:00,269.57,269.7,269.46,269.5,6706.0,257.2624,257.3865,257.1574,257.1956,6706.0
2023-12-08 13:50:00,269.46,269.56,269.34,269.45,6232.0,257.1574,257.2529,257.0429,257.1479,6232.0
2023-12-08 13:55:00,269.5,269.5,269.31,269.42,5668.0,257.1956,257.1956,257.0143,257.1193,5668.0
2023-12-08 14:00:00,269.42,269.91,269.41,269.91,7922.0,257.1193,257.5869,257.1097,257.5869,7922.0
2023-12-08 14:05:00,269.87,269.9,269.67,269.82,5002.0,257.5487,257.5773,257.3578,257.501,5002.0
2023-12-08 14:10:00,269.91,270.15,269.91,270.14,4370.0,257.5869,257.8159,257.5869,257.8064,4370.0
2023-12-08 14:15:00,269.96,270.04,269.82,269.89,4245.0,257.6346,257.7109,257.501,257.5678,4245.0
2023-12-08 14:20:00,269.9,270.02,269.58,269.77,5922.0,257.5773,257.6919,257.2719,257.4533,5922.0
2023-12-08 14:25:00,269.84,270.03,269.69,269.76,6066.0,257.5201,257.7014,257.3769,257.4437,6066.0
2023-12-08 14:30:00,269.88,270.15,269.77,269.87,9632.0,257.5583,257.8159,257.4533,257.5487,9632.0
2023-12-08 14:35:00,269.91,270.15,269.88,270.1,2707.0,257.5869,257.8159,257.5583,257.7682,2707.0
2023-12-08 14:40:00,270.15,270.25,270.04,270.07,4541.0,257.8159,257.9114,257.7109,257.7396,4541.0
2023-12-08 14:45:00,269.96,270.24,269.96,270.17,5510.0,257.6346,257.9018,257.6346,257.835,5510.0
2023-12-08 14:50:00,270.18,270.23,269.97,270.15,3835.0,257.8446,257.8923,257.6441,257.8159,3835.0
2023-12-08 14:55:00,270.06,270.08,269.94,270.03,3705.0,257.73,257.7491,257.6155,257.7014,3705.0
2023-12-08 15:00:00,270.04,270.23,269.93,270.16,7551.0,257.7109,257.8923,257.606,257.8255,7551.0
2023-12-08 15:05:00,270.12,270.2,269.82,270.16,7860.0,257.7873,257.8636,257.501,257.8255,7860.0
2023-12-08 15:10:00,270.17,270.23,269.93,270.22,5571.0,257.835,257.8923,257.606,257.8827,5571.0
2023-12-08 15:15:00,270.27,270.27,269.98,269.99,6849.0,257.9304,257.9304,257.6537,257.6632,6849.0
2023-12-08 15:20:00,269.93,269.93,269.69,269.86,6424.0,257.606,257.606,257.3769,257.5392,6424.0
2023-12-08 15:25:00,269.84,269.94,269.78,269.84,7213.0,257.5201,257.6155,257.4628,257.5201,7213.0
2023-12-08 15:30:00,269.83,269.83,269.64,269.64,10363.0,257.5105,257.5105,257.3292,257.3292,10363.0
2023-12-08 15:35:00,269.68,269.87,269.58,269.81,8137.0,257.3674,257.5487,257.2719,257.4914,8137.0
2023-12-08 15:40:00,269.81,269.81,269.58,269.79,9969.0,257.4914,257.4914,257.2719,257.4724,9969.0
2023-12-08 15:45:00,269.72,269.9,269.5,269.57,15861.0,257.4056,257.5773,257.1956,257.2624,15861.0
2023-12-08 15:50:00,269.62,269.66,269.12,269.13,28795.0,257.3101,257.3483,256.8329,256.8425,28795.0
2023-12-08 15:55:00,269.19,269.38,268.82,269.05,114324.0,256.8998,257.0811,256.5466,256.7661,114324.0
2023-12-11 09:30:00,271.98,275.9,271.07,274.17,125254.0,259.5624,263.3034,258.6939,261.6524,125254.0
2023-12-11 09:35:00,274.17,274.58,272.93,273.03,19396.0,261.6524,262.0437,260.469,260.5644,19396.0
2023-12-11 09:40:00,272.73,273.5,272.44,273.4,17075.0,260.2781,261.013,260.0014,260.9175,17075.0
2023-12-11 09:45:00,273.3,273.54,273.11,273.41,13162.0,260.8221,261.0511,260.6408,260.9271,13162.0
2023-12-11 09:50:00,273.3,273.59,272.99,273.1,18945.0,260.8221,261.0989,260.5263,260.6312,18945.0
2023-12-11 09:55:00,273.04,273.43,272.52,273.28,15129.0,260.574,260.9462,260.0777,260.803,15129.0
2023-12-11 10:00:00,273.41,273.47,272.29,272.34,19617.0,260.9271,260.9843,259.8582,259.9059,19617.0
2023-12-11 10:05:00,272.24,273.18,272.22,273.18,12477.0,259.8105,260.7076,259.7914,260.7076,12477.0
2023-12-11 10:10:00,273.13,273.47,273.01,273.31,14882.0,260.6599,260.9843,260.5453,260.8316,14882.0
2023-12-11 10:15:00,273.29,273.34,272.98,273.03,18176.0,260.8126,260.8603,260.5167,260.5644,18176.0
2023-12-11 10:20:00,273.01,273.03,272.34,272.34,16146.0,260.5453,260.5644,259.9059,259.9059,16146.0
2023-12-11 10:25:00,272.32,273.03,272.19,272.9,16844.0,259.8868,260.5644,259.7628,260.4404,16844.0
2023-12-11 10:30:00,272.94,273.15,272.81,273.05,14831.0,260.4785,260.679,260.3545,260.5835,14831.0
2023-12-11 10:35:00,273.05,273.72,272.98,272.98,24531.0,260.5835,261.2229,260.5167,260.5167,24531.0
2023-12-11 10:40:00,273.03,273.03,272.2,272.21,9210.0,260.5644,260.5644,259.7723,259.7819,9210.0
2023-12-11 10:45:00,272.22,272.39,272.07,272.26,21775.0,259.7914,259.9537,259.6483,259.8296,21775.0
2023-12-11 10:50:00,272.26,272.4,272.14,272.23,9509.0,259.8296,259.9632,259.7151,259.801,9509.0
2023-12-11 10:55:00,272.23,272.7,272.23,272.49,12472.0,259.801,260.2495,259.801,260.0491,12472.0
2023-12-11 11:00:00,272.51,272.73,272.31,272.31,10219.0,260.0682,260.2781,259.8773,259.8773,10219.0
2023-12-11 11:05:00,272.25,272.32,271.8,271.83,7935.0,259.82,259.8868,259.3906,259.4192,7935.0
2023-12-11 11:10:00,271.93,272.18,271.84,271.85,7723.0,259.5147,259.7532,259.4288,259.4383,7723.0
2023-12-11 11:15:00,271.89,272.32,271.78,272.23,7300.0,259.4765,259.8868,259.3715,259.801,7300.0
2023-12-11 11:20:00,272.21,272.21,271.89,272.02,8495.0,259.7819,259.7819,259.4765,259.6005,8495.0
2023-12-11 11:25:00,272.09,272.28,271.77,271.78,7404.0,259.6673,259.8487,259.362,259.3715,7404.0
2023-12-11 11:30:00,271.82,271.87,271.3,271.45,20863.0,259.4097,259.4574,258.9134,259.0566,20863.0
2023-12-11 11:35:00,271.53,271.62,271.48,271.51,3400.0,259.1329,259.2188,259.0852,259.1138,3400.0
2023-12-11 11:40:00,271.56,271.63,271.11,271.17,6736.0,259.1615,259.2284,258.7321,258.7894,6736.0
2023-12-11 11:45:00,271.16,271.25,271.04,271.08,3700.0,258.7798,258.8657,258.6653,258.7035,3700.0
2023-12-11 11:50:00,271.1,271.16,271.0,271.09,8300.0,258.7225,258.7798,258.6271,258.713,8300.0
2023-12-11 11:55:00,271.09,271.13,270.83,270.87,7376.0,258.713,258.7512,258.4649,258.5031,7376.0
2023-12-11 12:00:00,270.87,271.05,270.79,271.01,15142.0,258.5031,258.6748,258.4267,258.6367,15142.0
2023-12-11 12:05:00,271.02,271.07,270.81,270.89,7542.0,258.6462,258.6939,258.4458,258.5221,7542.0
2023-12-11 12:10:00,270.87,270.96,270.79,270.8,8715.0,258.5031,258.5889,258.4267,258.4362,8715.0
2023-12-11 12:15:00,270.74,270.76,270.5,270.59,11109.0,258.379,258.3981,258.1499,258.2358,11109.0
2023-12-11 12:20:00,270.56,270.8,270.5,270.5,14246.0,258.2072,258.4362,258.1499,258.1499,14246.0
2023-12-11 12:25:00,270.52,270.63,270.42,270.47,8689.0,258.169,258.274,258.0736,258.1213,8689.0
2023-12-11 12:30:00,270.43,270.89,270.42,270.85,8645.0,258.0831,258.5221,258.0736,258.484,8645.0
2023-12-11 12:35:00,270.82,271.37,270.8,271.35,4449.0,258.4553,258.9802,258.4362,258.9611,4449.0
2023-12-11 12:40:00,271.39,271.45,271.31,271.41,6894.0,258.9993,259.0566,258.923,259.0184,6894.0
2023-12-11 12:45:00,271.37,271.75,271.32,271.75,9656.0,258.9802,259.3429,258.9325,259.3429,9656.0
2023-12-11 12:50:00,271.74,271.8,271.52,271.72,5877.0,259.3333,259.3906,259.1234,259.3142,5877.0
2023-12-11 12:55:00,271.75,271.91,271.73,271.83,11334.0,259.3429,259.4956,259.3238,259.4192,11334.0
2023-12-11 13:00:00,271.84,271.87,271.6,271.8,16223.0,259.4288,259.4574,259.1997,259.3906,16223.0
2023-12-11 13:05:00,271.8,271.8,271.56,271.73,6817.0,259.3906,259.3906,259.1615,259.3238,6817.0
2023-12-11 13:10:00,271.73,271.87,271.73,271.83,3861.0,259.3238,259.4574,259.3238,259.4192,3861.0
2023-12-11 13:15:00,271.87,272.03,271.86,272.01,6492.0,259.4574,259.6101,259.4479,259.591,6492.0
2023-12-11 13:20:00,272.05,272.36,272.05,272.15,5449.0,259.6292,259.925,259.6292,259.7246,5449.0
2023-12-11 13:25:00,272.11,272.11,271.98,272.04,12038.0,259.6864,259.6864,259.5624,259.6196,12038.0
2023-12-11 13:30:00,272.05,272.05,271.86,271.9,8389.0,259.6292,259.6292,259.4479,259.486,8389.0
2023-12-11 13:35:00,271.95,271.96,271.88,271.92,7731.0,259.5337,259.5433,259.4669,259.5051,7731.0
2023-12-11 13:40:00,271.95,272.01,271.7,271.7,11628.0,259.5337,259.591,259.2952,259.2952,11628.0
2023-12-11 13:45:00,271.66,271.67,271.36,271.56,21738.0,259.257,259.2665,258.9707,259.1615,21738.0
2023-12-11 13:50:00,271.57,271.64,271.41,271.45,18108.0,259.1711,259.2379,259.0184,259.0566,18108.0
2023-12-11 13:55:00,271.45,271.78,271.21,271.78,14263.0,259.0566,259.3715,258.8275,259.3715,14263.0
2023-12-11 14:00:00,271.79,272.0,271.75,271.98,10139.0,259.381,259.5815,259.3429,259.5624,10139.0
2023-12-11 14:05:00,271.99,272.12,271.75,271.75,8605.0,259.5719,259.696,259.3429,259.3429,8605.0
2023-12-11 14:10:00,271.78,271.93,271.56,271.56,6451.0,259.3715,259.5147,259.1615,259.1615,6451.0
2023-12-11 14:15:00,271.53,271.61,271.34,271.35,6514.0,259.1329,259.2093,258.9516,258.9611,6514.0
2023-12-11 14:20:00,271.39,271.6,271.38,271.41,9334.0,258.9993,259.1997,258.9898,259.0184,9334.0
2023-12-11 14:25:00,271.4,271.41,271.29,271.29,14801.0,259.0089,259.0184,258.9039,258.9039,14801.0
2023-12-11 14:30:00,271.29,271.39,271.23,271.3,11946.0,258.9039,258.9993,258.8466,258.9134,11946.0
2023-12-11 14:35:00,271.26,271.37,271.24,271.35,10157.0,258.8752,258.9802,258.8562,258.9611,10157.0
2023-12-11 14:40:00,271.35,271.4,271.26,271.37,12357.0,258.9611,259.0089,258.8752,258.9802,12357.0
2023-12-11 14:45:00,271.4,271.41,271.3,271.37,14053.0,259.0089,259.0184,258.9134,258.9802,14053.0
2023-12-11 14:50:00,271.37,271.44,271.32,271.32,15993.0,258.9802,259.047,258.9325,258.9325,15993.0
2023-12-11 14:55:00,271.34,271.5,271.28,271.47,16950.0,258.9516,259.1043,258.8943,259.0757,16950.0
2023-12-11 15:00:00,271.48,271.48,271.31,271.36,8941.0,259.0852,259.0852,258.923,258.9707,8941.0
2023-12-11 15:05:00,271.36,271.97,271.35,271.62,12635.0,258.9707,259.5528,258.9611,259.2188,12635.0
2023-12-11 15:10:00,271.61,271.7,271.49,271.55,10177.0,259.2093,259.2952,259.0947,259.152,10177.0
2023-12-11 15:15:00,271.57,271.73,271.4,271.44,9934.0,259.1711,259.3238,259.0089,259.047,9934.0
2023-12-11 15:20:00,271.4,271.61,271.4,271.59,16246.0,259.0089,259.2093,259.0089,259.1902,16246.0
2023-12-11 15:25:00,271.58,271.83,271.57,271.59,13234.0,259.1806,259.4192,259.1711,259.1902,13234.0
2023-12-11 15:30:00,271.66,271.72,271.57,271.6,15433.0,259.257,259.3142,259.1711,259.1997,15433.0
2023-12-11 15:35:00,271.58,271.95,271.57,271.9,13759.0,259.1806,259.5337,259.1711,259.486,13759.0
2023-12-11 15:40:00,271.95,272.26,271.95,272.21,12892.0,259.5337,259.8296,259.5337,259.7819,12892.0
2023-12-11 15:45:00,272.24,272.36,272.08,272.1,16716.0,259.8105,259.925,259.6578,259.6769,16716.0
2023-12-11 15:50:00,272.07,272.5,272.07,272.4,39053.0,259.6483,260.0586,259.6483,259.9632,39053.0
2023-12-11 15:55:00,272.42,272.54,271.98,272.11,167553.0,259.9823,260.0968,259.5624,259.6864,167553.0
2023-12-12 09:30:00,277.13,277.25,273.94,274.9,85916.0,264.4772,264.5918,261.4329,262.3491,85916.0
2023-12-12 09:35:00,275.0,275.2,274.28,274.33,25367.0,262.4445,262.6354,261.7574,261.8051,25367.0
2023-12-12 09:40:00,274.5,275.03,274.38,274.38,22263.0,261.9673,262.4731,261.8528,261.8528,22263.0
2023-12-12 09:45:00,274.5,274.68,273.96,273.99,35450.0,261.9673,262.1391,261.452,261.4806,35450.0
2023-12-12 09:50:00,273.98,274.73,273.9,274.51,17150.0,261.4711,262.1868,261.3947,261.9769,17150.0
2023-12-12 09:55:00,274.47,274.59,273.63,273.94,13147.0,261.9387,262.0532,261.137,261.4329,13147.0
2023-12-12 10:00:00,273.81,274.4,273.63,274.02,7597.0,261.3088,261.8719,261.137,261.5092,7597.0
2023-12-12 10:05:00,273.94,274.25,273.91,274.25,7371.0,261.4329,261.7287,261.4043,261.7287,7371.0
2023-12-12 10:10:00,274.17,274.35,273.96,274.35,8458.0,261.6524,261.8242,261.452,261.8242,8458.0
2023-12-12 10:15:00,274.31,274.47,274.25,274.33,8699.0,261.786,261.9387,261.7287,261.8051,8699.0
2023-12-12 10:20:00,274.33,274.35,274.12,274.22,6658.0,261.8051,261.8242,261.6047,261.7001,6658.0
2023-12-12 10:25:00,274.25,274.28,273.93,273.96,4860.0,261.7287,261.7574,261.4233,261.452,4860.0
2023-12-12 10:30:00,273.96,274.11,273.83,273.91,6075.0,261.452,261.5951,261.3279,261.4043,6075.0
2023-12-12 10:35:00,273.9,273.94,273.57,273.57,7447.0,261.3947,261.4329,261.0798,261.0798,7447.0
2023-12-12 10:40:00,273.5,273.7,273.37,273.69,6728.0,261.013,261.2038,260.8889,261.1943,6728.0
2023-12-12 10:45:00,273.69,273.84,273.69,273.75,3731.0,261.1943,261.3375,261.1943,261.2516,3731.0
2023-12-12 10:50:00,273.76,273.98,273.66,273.85,8064.0,261.2611,261.4711,261.1657,261.347,8064.0
2023-12-12 10:55:00,273.88,274.06,273.82,274.02,8701.0,261.3756,261.5474,261.3184,261.5092,8701.0
2023-12-12 11:00:00,273.92,273.95,273.79,273.79,3310.0,261.4138,261.4424,261.2897,261.2897,3310.0
2023-12-12 11:05:00,273.84,273.84,273.5,273.54,5141.0,261.3375,261.3375,261.013,261.0511,5141.0
2023-12-12 11:10:00,273.5,273.64,273.37,273.42,2895.0,261.013,261.1466,260.8889,260.9366,2895.0
2023-12-12 11:15:00,273.32,273.39,273.26,273.31,3618.0,260.8412,260.908,260.7839,260.8316,3618.0
2023-12-12 11:20:00,273.33,273.63,273.3,273.6,7935.0,260.8507,261.137,260.8221,261.1084,7935.0
2023-12-12 11:25:00,273.6,273.76,273.51,273.76,7116.0,261.1084,261.2611,261.0225,261.2611,7116.0
2023-12-12 11:30:00,273.79,274.08,273.79,274.03,2100.0,261.2897,261.5665,261.2897,261.5188,2100.0
2023-12-12 11:35:00,274.0,274.11,274.0,274.03,4827.0,261.4901,261.5951,261.4901,261.5188,4827.0
2023-12-12 11:40:00,274.05,274.18,273.89,273.89,12565.0,261.5379,261.6619,261.3852,261.3852,12565.0
2023-12-12 11:45:00,273.97,274.15,273.9,274.15,4535.0,261.4615,261.6333,261.3947,261.6333,4535.0
2023-12-12 11:50:00,274.19,274.36,274.03,274.24,6083.0,261.6715,261.8337,261.5188,261.7192,6083.0
2023-12-12 11:55:00,274.23,274.23,273.79,273.97,5163.0,261.7096,261.7096,261.2897,261.4615,5163.0
2023-12-12 12:00:00,273.89,274.25,273.89,274.01,5111.0,261.3852,261.7287,261.3852,261.4997,5111.0
2023-12-12 12:05:00,274.08,274.45,274.05,274.34,7654.0,261.5665,261.9196,261.5379,261.8146,7654.0
2023-12-12 12:10:00,274.4,274.7,274.4,274.7,3809.0,261.8719,262.1582,261.8719,262.1582,3809.0
2023-12-12 12:15:00,274.69,274.79,274.5,274.5,9895.0,262.1486,262.2441,261.9673,261.9673,9895.0
2023-12-12 12:20:00,274.5,274.85,274.46,274.69,8490.0,261.9673,262.3013,261.9291,262.1486,8490.0
2023-12-12 12:25:00,274.79,275.15,274.79,275.14,3676.0,262.2441,262.5876,262.2441,262.5781,3676.0
2023-12-12 12:30:00,275.12,275.17,274.93,275.0,9735.0,262.559,262.6067,262.3777,262.4445,9735.0
2023-12-12 12:35:00,274.98,275.1,274.9,275.0,13040.0,262.4254,262.5399,262.3491,262.4445,13040.0
2023-12-12 12:40:00,275.0,275.28,274.89,274.94,27286.0,262.4445,262.7117,262.3395,262.3872,27286.0
2023-12-12 12:45:00,274.94,275.03,274.69,275.03,11110.0,262.3872,262.4731,262.1486,262.4731,11110.0
2023-12-12 12:50:00,274.87,275.02,274.83,274.89,13166.0,262.3204,262.4636,262.2823,262.3395,13166.0
2023-12-12 12:55:00,274.9,275.09,274.85,274.97,31142.0,262.3491,262.5304,262.3013,262.4159,31142.0
2023-12-12 13:00:00,274.95,275.15,274.93,275.07,38729.0,262.3968,262.5876,262.3777,262.5113,38729.0
2023-12-12 13:05:00,275.05,275.16,274.94,275.07,15721.0,262.4922,262.5972,262.3872,262.5113,15721.0
2023-12-12 13:10:00,275.1,275.32,275.02,275.25,29792.0,262.5399,262.7499,262.4636,262.6831,29792.0
2023-12-12 13:15:00,275.25,275.27,275.04,275.17,23532.0,262.6831,262.7022,262.4827,262.6067,23532.0
2023-12-12 13:20:00,275.19,275.72,275.17,275.65,12956.0,262.6258,263.1316,262.6067,263.0648,12956.0
2023-12-12 13:25:00,275.74,275.79,275.59,275.63,4790.0,263.1507,263.1984,263.0076,263.0457,4790.0
2023-12-12 13:30:00,275.64,275.64,275.21,275.3,11539.0,263.0553,263.0553,262.6449,262.7308,11539.0
2023-12-12 13:35:00,275.28,275.3,275.15,275.25,16698.0,262.7117,262.7308,262.5876,262.6831,16698.0
2023-12-12 13:40:00,275.26,275.32,275.18,275.27,4924.0,262.6926,262.7499,262.6163,262.7022,4924.0
2023-12-12 13:45:00,275.27,275.32,275.14,275.32,13473.0,262.7022,262.7499,262.5781,262.7499,13473.0
2023-12-12 13:50:00,275.3,275.35,275.12,275.22,6750.0,262.7308,262.7785,262.559,262.6544,6750.0
2023-12-12 13:55:00,275.25,275.35,275.18,275.32,5866.0,262.6831,262.7785,262.6163,262.7499,5866.0
2023-12-12 14:00:00,275.31,275.31,274.8,274.81,7147.0,262.7403,262.7403,262.2536,262.2632,7147.0
2023-12-12 14:05:00,274.85,274.85,274.46,274.51,21301.0,262.3013,262.3013,261.9291,261.9769,21301.0
2023-12-12 14:10:00,274.51,274.65,274.15,274.28,13514.0,261.9769,262.1105,261.6333,261.7574,13514.0
2023-12-12 14:15:00,274.24,274.54,274.2,274.48,6905.0,261.7192,262.0055,261.681,261.9482,6905.0
2023-12-12 14:20:00,274.47,274.57,274.33,274.35,9629.0,261.9387,262.0341,261.8051,261.8242,9629.0
2023-12-12 14:25:00,274.36,274.54,274.34,274.53,7882.0,261.8337,262.0055,261.8146,261.9959,7882.0
2023-12-12 14:30:00,274.5,274.51,274.33,274.37,9074.0,261.9673,261.9769,261.8051,261.8433,9074.0
2023-12-12 14:35:00,274.33,274.33,274.18,274.24,7200.0,261.8051,261.8051,261.6619,261.7192,7200.0
2023-12-12 14:40:00,274.22,274.33,274.2,274.25,12271.0,261.7001,261.8051,261.681,261.7287,12271.0
2023-12-12 14:45:00,274.25,274.53,274.25,274.3,12917.0,261.7287,261.9959,261.7287,261.7764,12917.0
2023-12-12 14:50:00,274.3,274.41,274.29,274.39,10751.0,261.7764,261.8814,261.7669,261.8623,10751.0
2023-12-12 14:55:00,274.4,274.49,274.34,274.37,9101.0,261.8719,261.9578,261.8146,261.8433,9101.0
2023-12-12 15:00:00,274.36,274.41,274.27,274.36,8317.0,261.8337,261.8814,261.7478,261.8337,8317.0
2023-12-12 15:05:00,274.37,274.52,274.36,274.51,9099.0,261.8433,261.9864,261.8337,261.9769,9099.0
2023-12-12 15:10:00,274.5,274.65,274.33,274.57,9149.0,261.9673,262.1105,261.8051,262.0341,9149.0
2023-12-12 15:15:00,274.66,274.71,274.38,274.44,11117.0,262.12,262.1677,261.8528,261.9101,11117.0
2023-12-12 15:20:00,274.44,274.48,274.0,274.27,31770.0,261.9101,261.9482,261.4901,261.7478,31770.0
2023-12-12 15:25:00,274.31,274.42,274.25,274.3,5067.0,261.786,261.891,261.7287,261.7764,5067.0
2023-12-12 15:30:00,274.32,274.32,274.18,274.3,10007.0,261.7955,261.7955,261.6619,261.7764,10007.0
2023-12-12 15:35:00,274.23,274.31,274.19,274.3,12432.0,261.7096,261.786,261.6715,261.7764,12432.0
2023-12-12 15:40:00,274.3,274.31,273.98,273.99,18795.0,261.7764,261.786,261.4711,261.4806,18795.0
2023-12-12 15:45:00,274.05,274.12,273.85,273.94,19145.0,261.5379,261.6047,261.347,261.4329,19145.0
2023-12-12 15:50:00,273.94,274.13,273.89,274.05,36986.0,261.4329,261.6142,261.3852,261.5379,36986.0
2023-12-12 15:55:00,274.15,274.32,273.65,273.99,184338.0,261.6333,261.7955,261.1561,261.4806,184338.0
2023-12-13 09:30:00,274.31,275.62,273.66,275.0,55487.0,261.786,263.0362,261.1657,262.4445,55487.0
2023-12-13 09:35:00,275.0,275.32,274.62,274.67,5783.0,262.4445,262.7499,262.0818,262.1296,5783.0
2023-12-13 09:40:00,274.62,274.62,273.31,273.7,4741.0,262.0818,262.0818,260.8316,261.2038,4741.0
2023-12-13 09:45:00,273.59,275.04,273.58,274.9,4560.0,261.0989,262.4827,261.0893,262.3491,4560.0
2023-12-13 09:50:00,274.97,275.24,274.67,275.19,3476.0,262.4159,262.6735,262.1296,262.6258,3476.0
2023-12-13 09:55:00,275.1,275.18,274.64,274.71,10527.0,262.5399,262.6163,262.1009,262.1677,10527.0
2023-12-13 10:00:00,274.71,274.93,274.57,274.92,7520.0,262.1677,262.3777,262.0341,262.3681,7520.0
2023-12-13 10:05:00,274.9,275.42,274.89,275.07,13950.0,262.3491,262.8453,262.3395,262.5113,13950.0
2023-12-13 10:10:00,275.04,275.04,274.57,274.81,10503.0,262.4827,262.4827,262.0341,262.2632,10503.0
2023-12-13 10:15:00,274.73,274.88,274.59,274.67,15098.0,262.1868,262.33,262.0532,262.1296,15098.0
2023-12-13 10:20:00,274.73,274.77,274.48,274.68,3805.0,262.1868,262.225,261.9482,262.1391,3805.0
2023-12-13 10:25:00,274.72,275.44,274.72,275.35,8885.0,262.1773,262.8644,262.1773,262.7785,8885.0
2023-12-13 10:30:00,275.36,275.43,274.95,275.08,21857.0,262.7881,262.8549,262.3968,262.5208,21857.0
2023-12-13 10:35:00,275.08,275.34,275.07,275.28,8819.0,262.5208,262.769,262.5113,262.7117,8819.0
2023-12-13 10:40:00,275.34,275.55,275.23,275.54,14640.0,262.769,262.9694,262.664,262.9598,14640.0
2023-12-13 10:45:00,275.5,276.15,275.5,275.72,12657.0,262.9217,263.542,262.9217,263.1316,12657.0
2023-12-13 10:50:00,275.68,275.77,275.44,275.48,11087.0,263.0934,263.1793,262.8644,262.9026,11087.0
2023-12-13 10:55:00,275.53,275.67,275.21,275.42,10561.0,262.9503,263.0839,262.6449,262.8453,10561.0
2023-12-13 11:00:00,275.43,275.51,275.13,275.28,14201.0,262.8549,262.9312,262.5686,262.7117,14201.0
2023-12-13 11:05:00,275.28,275.33,275.14,275.19,8899.0,262.7117,262.7594,262.5781,262.6258,8899.0
2023-12-13 11:10:00,275.19,275.44,275.18,275.44,5970.0,262.6258,262.8644,262.6163,262.8644,5970.0
2023-12-13 11:15:00,275.44,275.44,275.23,275.25,8166.0,262.8644,262.8644,262.664,262.6831,8166.0
2023-12-13 11:20:00,275.25,275.49,275.22,275.44,10230.0,262.6831,262.9121,262.6544,262.8644,10230.0
2023-12-13 11:25:00,275.38,275.5,275.23,275.31,8751.0,262.8071,262.9217,262.664,262.7403,8751.0
2023-12-13 11:30:00,275.35,275.71,275.3,275.62,15942.0,262.7785,263.1221,262.7308,263.0362,15942.0
2023-12-13 11:35:00,275.56,275.59,275.05,275.24,10414.0,262.9789,263.0076,262.4922,262.6735,10414.0
2023-12-13 11:40:00,275.19,275.24,275.08,275.13,3608.0,262.6258,262.6735,262.5208,262.5686,3608.0
2023-12-13 11:45:00,275.11,275.17,275.05,275.05,4199.0,262.5495,262.6067,262.4922,262.4922,4199.0
2023-12-13 11:50:00,275.06,275.3,275.05,275.24,7035.0,262.5018,262.7308,262.4922,262.6735,7035.0
2023-12-13 11:55:00,275.3,275.44,275.2,275.26,8199.0,262.7308,262.8644,262.6354,262.6926,8199.0
2023-12-13 12:00:00,275.32,275.41,275.16,275.17,5264.0,262.7499,262.8358,262.5972,262.6067,5264.0
2023-12-13 12:05:00,275.17,275.28,275.13,275.24,8770.0,262.6067,262.7117,262.5686,262.6735,8770.0
2023-12-13 12:10:00,275.26,275.4,275.25,275.37,2834.0,262.6926,262.8262,262.6831,262.7976,2834.0
2023-12-13 12:15:00,275.43,275.59,275.37,275.56,5936.0,262.8549,263.0076,262.7976,262.9789,5936.0
2023-12-13 12:20:00,275.6,275.6,275.49,275.57,1600.0,263.0171,263.0171,262.9121,262.9885,1600.0
2023-12-13 12:25:00,275.57,275.69,275.47,275.47,5542.0,262.9885,263.103,262.893,262.893,5542.0
2023-12-13 12:30:00,275.42,275.5,275.32,275.42,3144.0,262.8453,262.9217,262.7499,262.8453,3144.0
2023-12-13 12:35:00,275.38,275.54,275.38,275.42,5728.0,262.8071,262.9598,262.8071,262.8453,5728.0
2023-12-13 12:40:00,275.36,275.57,275.36,275.54,6378.0,262.7881,262.9885,262.7881,262.9598,6378.0
2023-12-13 12:45:00,275.64,275.68,275.6,275.6,2806.0,263.0553,263.0934,263.0171,263.0171,2806.0
2023-12-13 12:50:00,275.57,275.69,275.5,275.5,10698.0,262.9885,263.103,262.9217,262.9217,10698.0
2023-12-13 12:55:00,275.55,275.59,275.35,275.42,4383.0,262.9694,263.0076,262.7785,262.8453,4383.0
2023-12-13 13:00:00,275.45,275.56,275.36,275.4,2163.0,262.8739,262.9789,262.7881,262.8262,2163.0
2023-12-13 13:05:00,275.4,275.43,275.32,275.4,2377.0,262.8262,262.8549,262.7499,262.8262,2377.0
2023-12-13 13:10:00,275.44,275.53,275.3,275.33,8126.0,262.8644,262.9503,262.7308,262.7594,8126.0
2023-12-13 13:15:00,275.38,275.52,275.3,275.52,4685.0,262.8071,262.9407,262.7308,262.9407,4685.0
2023-12-13 13:20:00,275.57,275.68,275.55,275.6,1428.0,262.9885,263.0934,262.9694,263.0171,1428.0
2023-12-13 13:25:00,275.58,275.58,275.35,275.35,2876.0,262.998,262.998,262.7785,262.7785,2876.0
2023-12-13 13:30:00,275.36,275.43,275.28,275.42,2604.0,262.7881,262.8549,262.7117,262.8453,2604.0
2023-12-13 13:35:00,275.43,275.71,275.41,275.71,4871.0,262.8549,263.1221,262.8358,263.1221,4871.0
2023-12-13 13:40:00,275.65,275.65,275.5,275.5,3458.0,263.0648,263.0648,262.9217,262.9217,3458.0
2023-12-13 13:45:00,275.53,275.53,275.25,275.3,6979.0,262.9503,262.9503,262.6831,262.7308,6979.0
2023-12-13 13:50:00,275.3,275.41,275.22,275.34,6090.0,262.7308,262.8358,262.6544,262.769,6090.0
2023-12-13 13:55:00,275.38,275.56,275.3,275.55,4553.0,262.8071,262.9789,262.7308,262.9694,4553.0
2023-12-13 14:00:00,275.61,276.6,275.45,276.16,15442.0,263.0266,263.9714,262.8739,263.5515,15442.0
2023-12-13 14:05:00,276.22,276.9,276.2,276.9,5864.0,263.6088,264.2577,263.5897,264.2577,5864.0
2023-12-13 14:10:00,276.78,277.24,276.69,277.07,9889.0,264.1432,264.5822,264.0573,264.42,9889.0
2023-12-13 14:15:00,277.07,277.23,277.02,277.18,4561.0,264.42,264.5727,264.3723,264.525,4561.0
2023-12-13 14:20:00,277.22,277.54,277.18,277.38,9316.0,264.5631,264.8685,264.525,264.7158,9316.0
2023-12-13 14:25:00,277.39,277.39,277.11,277.24,11097.0,264.7254,264.7254,264.4582,264.5822,11097.0
2023-12-13 14:30:00,277.28,277.72,277.26,277.72,6418.0,264.6204,265.0403,264.6013,265.0403,6418.0
2023-12-13 14:35:00,277.85,278.48,277.85,278.48,33876.0,265.1644,265.7656,265.1644,265.7656,33876.0
2023-12-13 14:40:00,278.48,278.48,278.11,278.24,11536.0,265.7656,265.7656,265.4125,265.5366,11536.0
2023-12-13 14:45:00,278.39,278.73,278.28,278.73,13652.0,265.6797,266.0042,265.5747,266.0042,13652.0
2023-12-13 14:50:00,278.57,278.93,278.53,278.73,8684.0,265.8515,266.1951,265.8133,266.0042,8684.0
2023-12-13 14:55:00,278.66,279.22,278.66,279.07,11560.0,265.9374,266.4718,265.9374,266.3287,11560.0
2023-12-13 15:00:00,279.16,279.94,278.93,279.89,13054.0,266.4146,267.1589,266.1951,267.1112,13054.0
2023-12-13 15:05:00,279.89,279.95,279.57,279.79,15231.0,267.1112,267.1685,266.8058,267.0158,15231.0
2023-12-13 15:10:00,279.76,279.99,279.55,279.86,11332.0,266.9872,267.2067,266.7868,267.0826,11332.0
2023-12-13 15:15:00,280.0,280.18,279.6,279.6,27295.0,267.2162,267.388,266.8345,266.8345,27295.0
2023-12-13 15:20:00,279.48,280.1,279.48,280.04,11228.0,266.7199,267.3116,266.7199,267.2544,11228.0
2023-12-13 15:25:00,280.07,280.87,279.91,280.87,18994.0,267.283,268.0465,267.1303,268.0465,18994.0
2023-12-13 15:30:00,280.84,280.85,280.35,280.6,22424.0,268.0179,268.0274,267.5502,267.7888,22424.0
2023-12-13 15:35:00,280.6,280.9,280.3,280.85,17422.0,267.7888,268.0751,267.5025,268.0274,17422.0
2023-12-13 15:40:00,280.93,281.05,280.74,281.05,13755.0,268.1037,268.2183,267.9224,268.2183,13755.0
2023-12-13 15:45:00,281.04,281.14,280.59,281.14,31502.0,268.2087,268.3042,267.7793,268.3042,31502.0
2023-12-13 15:50:00,281.15,281.27,280.53,280.94,41709.0,268.3137,268.4282,267.722,268.1133,41709.0
2023-12-13 15:55:00,280.98,281.85,280.91,281.62,171425.0,268.1515,268.9817,268.0847,268.7622,171425.0
2023-12-14 09:30:00,281.08,282.49,281.04,281.9,59321.0,268.2469,269.5925,268.2087,269.0295,59321.0
2023-12-14 09:35:00,281.98,282.18,281.17,281.93,16707.0,269.1058,269.2967,268.3328,269.0581,16707.0
2023-12-14 09:40:00,282.18,282.52,281.96,282.44,5315.0,269.2967,269.6212,269.0867,269.5448,5315.0
2023-12-14 09:45:00,282.35,282.73,282.25,282.56,7617.0,269.4589,269.8216,269.3635,269.6593,7617.0
2023-12-14 09:50:00,282.58,282.63,282.23,282.28,12179.0,269.6784,269.7261,269.3444,269.3921,12179.0
2023-12-14 09:55:00,282.27,282.27,281.07,281.15,7273.0,269.3826,269.3826,268.2374,268.3137,7273.0
2023-12-14 10:00:00,281.24,281.29,280.5,280.68,9042.0,268.3996,268.4473,267.6934,267.8652,9042.0
2023-12-14 10:05:00,280.63,280.63,280.03,280.08,8799.0,267.8174,267.8174,267.2448,267.2926,8799.0
2023-12-14 10:10:00,280.2,280.44,279.63,279.63,12003.0,267.4071,267.6361,266.8631,266.8631,12003.0
2023-12-14 10:15:00,279.77,279.91,278.86,278.93,19943.0,266.9967,267.1303,266.1283,266.1951,19943.0
2023-12-14 10:20:00,279.0,279.13,278.36,278.89,22595.0,266.2619,266.3859,265.6511,266.1569,22595.0
2023-12-14 10:25:00,278.91,279.34,278.45,279.34,13802.0,266.176,266.5863,265.737,266.5863,13802.0
2023-12-14 10:30:00,279.29,279.34,278.84,279.0,9162.0,266.5386,266.5863,266.1092,266.2619,9162.0
2023-12-14 10:35:00,278.86,279.0,278.34,278.49,13778.0,266.1283,266.2619,265.632,265.7751,13778.0
2023-12-14 10:40:00,278.65,279.16,278.65,279.16,14306.0,265.9278,266.4146,265.9278,266.4146,14306.0
2023-12-14 10:45:00,279.12,279.86,279.05,279.86,11331.0,266.3764,267.0826,266.3096,267.0826,11331.0
2023-12-14 10:50:00,279.77,280.06,279.62,279.77,11369.0,266.9967,267.2735,266.8536,266.9967,11369.0
2023-12-14 10:55:00,279.66,279.8,279.41,279.43,10447.0,266.8917,267.0253,266.6531,266.6722,10447.0
2023-12-14 11:00:00,279.36,279.36,278.9,279.04,10417.0,266.6054,266.6054,266.1664,266.3,10417.0
2023-12-14 11:05:00,279.04,279.04,278.62,278.87,14341.0,266.3,266.3,265.8992,266.1378,14341.0
2023-12-14 11:10:00,278.87,279.44,278.86,279.17,9978.0,266.1378,266.6818,266.1283,266.4241,9978.0
2023-12-14 11:15:00,279.13,279.72,278.96,279.72,8592.0,266.3859,266.949,266.2237,266.949,8592.0
2023-12-14 11:20:00,279.67,279.68,279.11,279.19,8905.0,266.9013,266.9108,266.3668,266.4432,8905.0
2023-12-14 11:25:00,279.12,279.71,279.12,279.71,8034.0,266.3764,266.9394,266.3764,266.9394,8034.0
2023-12-14 11:30:00,279.57,279.86,279.35,279.35,9836.0,266.8058,267.0826,266.5959,266.5959,9836.0
2023-12-14 11:35:00,279.35,279.36,278.74,279.22,9665.0,266.5959,266.6054,266.0137,266.4718,9665.0
2023-12-14 11:40:00,279.22,279.37,278.8,279.11,6015.0,266.4718,266.615,266.071,266.3668,6015.0
2023-12-14 11:45:00,279.04,279.11,278.88,279.11,4208.0,266.3,266.3668,266.1473,266.3668,4208.0
2023-12-14 11:50:00,279.13,279.31,279.03,279.22,8250.0,266.3859,266.5577,266.2905,266.4718,8250.0
2023-12-14 11:55:00,279.22,279.36,279.02,279.02,6952.0,266.4718,266.6054,266.281,266.281,6952.0
2023-12-14 12:00:00,279.14,279.23,278.9,279.18,6242.0,266.3955,266.4814,266.1664,266.4336,6242.0
2023-12-14 12:05:00,279.11,279.49,279.11,279.49,7634.0,266.3668,266.7295,266.3668,266.7295,7634.0
2023-12-14 12:10:00,279.55,280.14,279.43,280.13,4768.0,266.7868,267.3498,266.6722,267.3403,4768.0
2023-12-14 12:15:00,280.01,280.28,279.95,280.19,7420.0,267.2258,267.4834,267.1685,267.3975,7420.0
2023-12-14 12:20:00,280.19,280.57,280.19,280.37,6361.0,267.3975,267.7602,267.3975,267.5693,6361.0
2023-12-14 12:25:00,280.39,280.79,280.29,280.6,6696.0,267.5884,267.9701,267.493,267.7888,6696.0
2023-12-14 12:30:00,280.67,280.81,280.07,280.32,6713.0,267.8556,267.9892,267.283,267.5216,6713.0
2023-12-14 12:35:00,280.3,280.33,279.98,279.98,8338.0,267.5025,267.5311,267.1971,267.1971,8338.0
2023-12-14 12:40:00,279.91,280.33,279.88,280.11,10536.0,267.1303,267.5311,267.1017,267.3212,10536.0
2023-12-14 12:45:00,280.21,280.42,280.11,280.33,6786.0,267.4166,267.617,267.3212,267.5311,6786.0
2023-12-14 12:50:00,280.38,280.49,279.82,279.82,5708.0,267.5789,267.6838,267.0444,267.0444,5708.0
2023-12-14 12:55:00,279.76,279.77,279.31,279.32,7319.0,266.9872,266.9967,266.5577,266.5673,7319.0
2023-12-14 13:00:00,279.44,279.45,278.92,279.01,5899.0,266.6818,266.6913,266.1855,266.2714,5899.0
2023-12-14 13:05:00,279.01,279.1,278.78,278.78,4697.0,266.2714,266.3573,266.0519,266.0519,4697.0
2023-12-14 13:10:00,278.86,278.95,278.11,278.43,17619.0,266.1283,266.2141,265.4125,265.7179,17619.0
2023-12-14 13:15:00,278.45,278.51,277.87,278.07,14599.0,265.737,265.7942,265.1835,265.3743,14599.0
2023-12-14 13:20:00,278.04,278.16,277.89,278.07,5478.0,265.3457,265.4602,265.2025,265.3743,5478.0
2023-12-14 13:25:00,278.1,278.26,277.96,278.11,5889.0,265.403,265.5556,265.2693,265.4125,5889.0
2023-12-14 13:30:00,278.07,278.15,277.82,278.05,11056.0,265.3743,265.4507,265.1357,265.3552,11056.0
2023-12-14 13:35:00,277.94,278.14,277.87,278.13,8335.0,265.2503,265.4411,265.1835,265.4316,8335.0
2023-12-14 13:40:00,278.02,278.07,277.83,277.87,6954.0,265.3266,265.3743,265.1453,265.1835,6954.0
2023-12-14 13:45:00,277.98,278.03,277.67,277.68,5869.0,265.2884,265.3362,264.9926,265.0021,5869.0
2023-12-14 13:50:00,277.66,277.79,277.14,277.3,15494.0,264.983,265.1071,264.4868,264.6395,15494.0
2023-12-14 13:55:00,277.24,277.67,277.24,277.52,9487.0,264.5822,264.9926,264.5822,264.8494,9487.0
2023-12-14 14:00:00,277.47,277.48,276.96,276.96,12317.0,264.8017,264.8113,264.315,264.315,12317.0
2023-12-14 14:05:00,277.0,277.04,276.66,276.89,16302.0,264.3532,264.3914,264.0287,264.2482,16302.0
2023-12-14 14:10:00,276.87,277.05,276.57,276.87,8962.0,264.2291,264.4009,263.9428,264.2291,8962.0
2023-12-14 14:15:00,276.87,276.9,276.58,276.76,7562.0,264.2291,264.2577,263.9524,264.1241,7562.0
2023-12-14 14:20:00,276.81,276.89,276.02,276.08,30401.0,264.1719,264.2482,263.4179,263.4752,30401.0
2023-12-14 14:25:00,276.04,276.15,275.64,276.15,32287.0,263.437,263.542,263.0553,263.542,32287.0
2023-12-14 14:30:00,276.14,276.54,275.89,275.98,19838.0,263.5324,263.9142,263.2939,263.3797,19838.0
2023-12-14 14:35:00,275.97,276.02,275.44,275.47,33020.0,263.3702,263.4179,262.8644,262.893,33020.0
2023-12-14 14:40:00,275.52,275.6,275.23,275.43,16139.0,262.9407,263.0171,262.664,262.8549,16139.0
2023-12-14 14:45:00,275.43,275.48,274.81,274.84,32289.0,262.8549,262.9026,262.2632,262.2918,32289.0
2023-12-14 14:50:00,274.82,274.82,274.08,274.13,28237.0,262.2727,262.2727,261.5665,261.6142,28237.0
2023-12-14 14:55:00,274.13,274.76,274.08,274.58,20288.0,261.6142,262.2154,261.5665,262.0437,20288.0
2023-12-14 15:00:00,274.63,274.9,274.52,274.8,12897.0,262.0914,262.3491,261.9864,262.2536,12897.0
2023-12-14 15:05:00,274.85,274.92,274.38,274.85,18413.0,262.3013,262.3681,261.8528,262.3013,18413.0
2023-12-14 15:10:00,274.87,274.88,274.49,274.62,11824.0,262.3204,262.33,261.9578,262.0818,11824.0
2023-12-14 15:15:00,274.6,274.86,274.46,274.85,12708.0,262.0628,262.3109,261.9291,262.3013,12708.0
2023-12-14 15:20:00,274.84,274.95,274.74,274.92,11239.0,262.2918,262.3968,262.1964,262.3681,11239.0
2023-12-14 15:25:00,274.95,275.18,274.94,275.0,14699.0,262.3968,262.6163,262.3872,262.4445,14699.0
2023-12-14 15:30:00,275.09,275.17,274.98,275.09,15123.0,262.5304,262.6067,262.4254,262.5304,15123.0
2023-12-14 15:35:00,274.99,275.36,274.99,275.31,12821.0,262.4349,262.7881,262.4349,262.7403,12821.0
2023-12-14 15:40:00,275.29,275.35,274.99,275.21,15528.0,262.7212,262.7785,262.4349,262.6449,15528.0
2023-12-14 15:45:00,275.24,275.44,275.09,275.43,16830.0,262.6735,262.8644,262.5304,262.8549,16830.0
2023-12-14 15:50:00,275.45,276.22,275.27,276.13,40521.0,262.8739,263.6088,262.7022,263.5229,40521.0
2023-12-14 15:55:00,276.19,276.48,276.01,276.32,108301.0,263.5802,263.8569,263.4084,263.7042,108301.0
2023-12-15 09:30:00,276.53,278.62,276.27,277.59,1377581.0,263.9046,265.8992,263.6565,264.9162,1377581.0
2023-12-15 09:35:00,277.58,279.27,276.48,276.48,38265.0,264.9067,266.5195,263.8569,263.8569,38265.0
2023-12-15 09:40:00,276.68,276.98,275.13,275.53,27484.0,264.0478,264.3341,262.5686,262.9503,27484.0
2023-12-15 09:45:00,275.63,277.33,275.56,277.16,27829.0,263.0457,264.6681,262.9789,264.5059,27829.0
2023-12-15 09:50:00,277.06,277.09,276.09,276.13,16906.0,264.4104,264.4391,263.4847,263.5229,16906.0
2023-12-15 09:55:00,275.97,276.24,274.31,274.38,22768.0,263.3702,263.6279,261.786,261.8528,22768.0
2023-12-15 10:00:00,274.54,274.97,273.96,274.02,31505.0,262.0055,262.4159,261.452,261.5092,31505.0
2023-12-15 10:05:00,274.02,274.8,273.94,273.99,12400.0,261.5092,262.2536,261.4329,261.4806,12400.0
2023-12-15 10:10:00,274.04,274.12,273.32,273.52,18003.0,261.5283,261.6047,260.8412,261.0321,18003.0
2023-12-15 10:15:00,273.63,273.77,273.36,273.58,7301.0,261.137,261.2706,260.8794,261.0893,7301.0
2023-12-15 10:20:00,273.47,274.07,273.35,273.8,11732.0,260.9843,261.5569,260.8698,261.2993,11732.0
2023-12-15 10:25:00,273.88,274.58,273.82,274.25,11779.0,261.3756,262.0437,261.3184,261.7287,11779.0
2023-12-15 10:30:00,274.23,274.51,274.05,274.09,5838.0,261.7096,261.9769,261.5379,261.576,5838.0
2023-12-15 10:35:00,274.05,274.9,274.05,274.81,9929.0,261.5379,262.3491,261.5379,262.2632,9929.0
2023-12-15 10:40:00,274.9,275.04,274.72,274.75,9642.0,262.3491,262.4827,262.1773,262.2059,9642.0
2023-12-15 10:45:00,274.78,274.99,274.52,274.59,7792.0,262.2345,262.4349,261.9864,262.0532,7792.0
2023-12-15 10:50:00,274.71,274.71,274.33,274.46,6000.0,262.1677,262.1677,261.8051,261.9291,6000.0
2023-12-15 10:55:00,274.56,274.67,274.27,274.35,7922.0,262.0246,262.1296,261.7478,261.8242,7922.0
2023-12-15 11:00:00,274.38,274.68,274.29,274.51,5634.0,261.8528,262.1391,261.7669,261.9769,5634.0
2023-12-15 11:05:00,274.47,274.47,273.79,273.82,5572.0,261.9387,261.9387,261.2897,261.3184,5572.0
2023-12-15 11:10:00,273.84,274.0,273.81,273.96,3930.0,261.3375,261.4901,261.3088,261.452,3930.0
2023-12-15 11:15:00,274.01,274.18,273.95,274.14,4789.0,261.4997,261.6619,261.4424,261.6238,4789.0
2023-12-15 11:20:00,274.17,274.47,274.1,274.47,2900.0,261.6524,261.9387,261.5856,261.9387,2900.0
2023-12-15 11:25:00,274.48,274.85,274.44,274.75,6313.0,261.9482,262.3013,261.9101,262.2059,6313.0
2023-12-15 11:30:00,274.79,274.93,274.68,274.72,7141.0,262.2441,262.3777,262.1391,262.1773,7141.0
2023-12-15 11:35:00,274.73,275.03,274.67,274.88,4321.0,262.1868,262.4731,262.1296,262.33,4321.0
2023-12-15 11:40:00,274.79,274.95,274.79,274.82,5339.0,262.2441,262.3968,262.2441,262.2727,5339.0
2023-12-15 11:45:00,274.77,274.81,274.61,274.61,3587.0,262.225,262.2632,262.0723,262.0723,3587.0
2023-12-15 11:50:00,274.66,274.72,274.41,274.55,3075.0,262.12,262.1773,261.8814,262.015,3075.0
2023-12-15 11:55:00,274.6,274.72,274.48,274.72,5316.0,262.0628,262.1773,261.9482,262.1773,5316.0
2023-12-15 12:00:00,274.74,274.97,274.71,274.97,4021.0,262.1964,262.4159,262.1677,262.4159,4021.0
2023-12-15 12:05:00,274.86,275.0,274.79,274.91,2235.0,262.3109,262.4445,262.2441,262.3586,2235.0
2023-12-15 12:10:00,274.89,275.23,274.89,274.92,3922.0,262.3395,262.664,262.3395,262.3681,3922.0
2023-12-15 12:15:00,274.92,275.15,274.9,275.14,5798.0,262.3681,262.5876,262.3491,262.5781,5798.0
2023-12-15 12:20:00,275.13,275.21,274.76,274.83,6214.0,262.5686,262.6449,262.2154,262.2823,6214.0
2023-12-15 12:25:00,274.87,275.13,274.76,274.95,6456.0,262.3204,262.5686,262.2154,262.3968,6456.0
2023-12-15 12:30:00,274.84,274.87,274.51,274.51,12285.0,262.2918,262.3204,261.9769,261.9769,12285.0
2023-12-15 12:35:00,274.44,274.51,274.33,274.35,2122.0,261.9101,261.9769,261.8051,261.8242,2122.0
2023-12-15 12:40:00,274.42,274.52,274.32,274.39,2847.0,261.891,261.9864,261.7955,261.8623,2847.0
2023-12-15 12:45:00,274.4,274.49,274.24,274.48,4606.0,261.8719,261.9578,261.7192,261.9482,4606.0
2023-12-15 12:50:00,274.55,274.56,274.38,274.44,1660.0,262.015,262.0246,261.8528,261.9101,1660.0
2023-12-15 12:55:00,274.49,274.5,274.2,274.25,3782.0,261.9578,261.9673,261.681,261.7287,3782.0
2023-12-15 13:00:00,274.28,274.56,274.18,274.56,4559.0,261.7574,262.0246,261.6619,262.0246,4559.0
2023-12-15 13:05:00,274.57,274.66,274.37,274.37,2647.0,262.0341,262.12,261.8433,261.8433,2647.0
2023-12-15 13:10:00,274.38,274.41,274.11,274.2,6548.0,261.8528,261.8814,261.5951,261.681,6548.0
2023-12-15 13:15:00,274.14,274.27,274.05,274.05,2900.0,261.6238,261.7478,261.5379,261.5379,2900.0
2023-12-15 13:20:00,274.15,274.22,274.11,274.12,3838.0,261.6333,261.7001,261.5951,261.6047,3838.0
2023-12-15 13:25:00,274.1,274.27,274.04,274.27,4314.0,261.5856,261.7478,261.5283,261.7478,4314.0
2023-12-15 13:30:00,274.38,274.57,274.28,274.38,4990.0,261.8528,262.0341,261.7574,261.8528,4990.0
2023-12-15 13:35:00,274.35,274.47,274.3,274.33,3793.0,261.8242,261.9387,261.7764,261.8051,3793.0
2023-12-15 13:40:00,274.28,274.32,273.98,274.0,7777.0,261.7574,261.7955,261.4711,261.4901,7777.0
2023-12-15 13:45:00,274.0,274.32,273.96,274.27,2521.0,261.4901,261.7955,261.452,261.7478,2521.0
2023-12-15 13:50:00,274.27,274.53,274.17,274.28,4791.0,261.7478,261.9959,261.6524,261.7574,4791.0
2023-12-15 13:55:00,274.45,274.53,274.24,274.24,2902.0,261.9196,261.9959,261.7192,261.7192,2902.0
2023-12-15 14:00:00,274.2,274.27,273.92,273.92,5335.0,261.681,261.7478,261.4138,261.4138,5335.0
2023-12-15 14:05:00,273.92,273.97,273.69,273.97,3850.0,261.4138,261.4615,261.1943,261.4615,3850.0
2023-12-15 14:10:00,273.93,274.03,273.83,273.83,5398.0,261.4233,261.5188,261.3279,261.3279,5398.0
2023-12-15 14:15:00,273.87,274.03,273.85,273.95,2544.0,261.3661,261.5188,261.347,261.4424,2544.0
2023-12-15 14:20:00,273.9,274.14,273.85,274.11,5133.0,261.3947,261.6238,261.347,261.5951,5133.0
2023-12-15 14:25:00,274.05,274.13,273.67,273.67,6354.0,261.5379,261.6142,261.1752,261.1752,6354.0
2023-12-15 14:30:00,273.78,274.16,273.72,274.07,5490.0,261.2802,261.6428,261.2229,261.5569,5490.0
2023-12-15 14:35:00,274.1,274.32,274.05,274.32,11032.0,261.5856,261.7955,261.5379,261.7955,11032.0
2023-12-15 14:40:00,274.32,274.47,274.19,274.47,3500.0,261.7955,261.9387,261.6715,261.9387,3500.0
2023-12-15 14:45:00,274.39,275.06,274.39,274.76,11690.0,261.8623,262.5018,261.8623,262.2154,11690.0
2023-12-15 14:50:00,274.75,274.82,274.59,274.66,3089.0,262.2059,262.2727,262.0532,262.12,3089.0
2023-12-15 14:55:00,274.64,274.76,274.47,274.76,7236.0,262.1009,262.2154,261.9387,262.2154,7236.0
2023-12-15 15:00:00,274.79,274.94,274.79,274.89,3348.0,262.2441,262.3872,262.2441,262.3395,3348.0
2023-12-15 15:05:00,274.85,274.92,274.61,274.67,6507.0,262.3013,262.3681,262.0723,262.1296,6507.0
2023-12-15 15:10:00,274.68,274.78,274.64,274.64,3839.0,262.1391,262.2345,262.1009,262.1009,3839.0
2023-12-15 15:15:00,274.61,274.82,274.59,274.72,4948.0,262.0723,262.2727,262.0532,262.1773,4948.0
2023-12-15 15:20:00,274.79,274.81,274.58,274.74,6512.0,262.2441,262.2632,262.0437,262.1964,6512.0
2023-12-15 15:25:00,274.79,274.93,274.64,274.73,7690.0,262.2441,262.3777,262.1009,262.1868,7690.0
2023-12-15 15:30:00,274.64,275.02,274.63,275.0,12549.0,262.1009,262.4636,262.0914,262.4445,12549.0
2023-12-15 15:35:00,274.99,275.31,274.87,275.2,13583.0,262.4349,262.7403,262.3204,262.6354,13583.0
2023-12-15 15:40:00,275.16,275.37,275.1,275.18,8849.0,262.5972,262.7976,262.5399,262.6163,8849.0
2023-12-15 15:45:00,275.19,275.58,275.16,275.58,15571.0,262.6258,262.998,262.5972,262.998,15571.0
2023-12-15 15:50:00,275.6,275.6,275.12,275.34,42641.0,263.0171,263.0171,262.559,262.769,42641.0
2023-12-15 15:55:00,275.51,275.87,275.27,275.45,97743.0,262.9312,263.2748,262.7022,262.8739,97743.0
2023-12-18 09:30:00,277.0,277.0,274.54,275.51,43720.0,264.3532,264.3532,262.0055,262.9312,43720.0
2023-12-18 09:35:00,275.31,276.73,275.31,276.64,11149.0,262.7403,264.0955,262.7403,264.0096,11149.0
2023-12-18 09:40:00,276.77,276.97,276.31,276.57,6027.0,264.1337,264.3245,263.6947,263.9428,6027.0
2023-12-18 09:45:00,276.58,276.69,276.15,276.33,6529.0,263.9524,264.0573,263.542,263.7138,6529.0
2023-12-18 09:50:00,276.35,276.51,275.84,275.94,16570.0,263.7329,263.8855,263.2461,263.3416,16570.0
2023-12-18 09:55:00,275.92,276.07,275.79,276.0,11581.0,263.3225,263.4656,263.1984,263.3988,11581.0
2023-12-18 10:00:00,275.95,276.02,274.96,275.31,13249.0,263.3511,263.4179,262.4063,262.7403,13249.0
2023-12-18 10:05:00,275.31,275.32,274.75,275.21,13809.0,262.7403,262.7499,262.2059,262.6449,13809.0
2023-12-18 10:10:00,275.22,275.22,274.73,275.01,11726.0,262.6544,262.6544,262.1868,262.454,11726.0
2023-12-18 10:15:00,275.02,275.04,274.53,274.68,6571.0,262.4636,262.4827,261.9959,262.1391,6571.0
2023-12-18 10:20:00,274.68,274.96,274.35,274.96,10755.0,262.1391,262.4063,261.8242,262.4063,10755.0
2023-12-18 10:25:00,274.94,275.37,274.92,275.35,3446.0,262.3872,262.7976,262.3681,262.7785,3446.0
2023-12-18 10:30:00,275.35,275.67,275.27,275.64,18674.0,262.7785,263.0839,262.7022,263.0553,18674.0
2023-12-18 10:35:00,275.68,275.95,275.61,275.79,8341.0,263.0934,263.3511,263.0266,263.1984,8341.0
2023-12-18 10:40:00,275.71,275.94,275.6,275.73,7900.0,263.1221,263.3416,263.0171,263.1412,7900.0
2023-12-18 10:45:00,275.63,275.83,275.31,275.43,5604.0,263.0457,263.2366,262.7403,262.8549,5604.0
2023-12-18 10:50:00,275.43,275.81,275.42,275.8,5436.0,262.8549,263.2175,262.8453,263.208,5436.0
2023-12-18 10:55:00,275.82,275.94,275.75,275.84,2502.0,263.2271,263.3416,263.1602,263.2461,2502.0
2023-12-18 11:00:00,275.76,275.86,275.31,275.86,4035.0,263.1698,263.2652,262.7403,263.2652,4035.0
2023-12-18 11:05:00,275.92,276.13,275.79,275.89,6069.0,263.3225,263.5229,263.1984,263.2939,6069.0
2023-12-18 11:10:00,275.84,276.08,275.83,276.04,3461.0,263.2461,263.4752,263.2366,263.437,3461.0
2023-12-18 11:15:00,276.11,276.3,276.11,276.22,2898.0,263.5038,263.6851,263.5038,263.6088,2898.0
2023-12-18 11:20:00,276.2,276.47,276.16,276.47,5342.0,263.5897,263.8474,263.5515,263.8474,5342.0
2023-12-18 11:25:00,276.47,276.81,276.43,276.72,12819.0,263.8474,264.1719,263.8092,264.086,12819.0
2023-12-18 11:30:00,276.83,277.1,276.48,276.56,11043.0,264.1909,264.4486,263.8569,263.9333,11043.0
2023-12-18 11:35:00,276.64,276.93,276.64,276.72,4592.0,264.0096,264.2864,264.0096,264.086,4592.0
2023-12-18 11:40:00,276.74,276.75,276.51,276.63,5383.0,264.105,264.1146,263.8855,264.0001,5383.0
2023-12-18 11:45:00,276.6,276.69,276.51,276.54,6919.0,263.9714,264.0573,263.8855,263.9142,6919.0
2023-12-18 11:50:00,276.53,276.58,276.42,276.42,5211.0,263.9046,263.9524,263.7997,263.7997,5211.0
2023-12-18 11:55:00,276.48,276.49,276.14,276.14,5625.0,263.8569,263.8665,263.5324,263.5324,5625.0
2023-12-18 12:00:00,276.11,276.28,276.03,276.19,8329.0,263.5038,263.666,263.4275,263.5802,8329.0
2023-12-18 12:05:00,276.11,276.11,275.83,275.95,5964.0,263.5038,263.5038,263.2366,263.3511,5964.0
2023-12-18 12:10:00,276.0,276.18,275.98,275.99,6777.0,263.3988,263.5706,263.3797,263.3893,6777.0
2023-12-18 12:15:00,276.0,276.21,275.96,275.97,9088.0,263.3988,263.5992,263.3607,263.3702,9088.0
2023-12-18 12:20:00,275.97,275.98,275.71,275.71,10043.0,263.3702,263.3797,263.1221,263.1221,10043.0
2023-12-18 12:25:00,275.66,275.67,275.52,275.67,4372.0,263.0744,263.0839,262.9407,263.0839,4372.0
2023-12-18 12:30:00,275.67,275.67,275.43,275.43,6017.0,263.0839,263.0839,262.8549,262.8549,6017.0
2023-12-18 12:35:00,275.5,275.54,275.21,275.26,5122.0,262.9217,262.9598,262.6449,262.6926,5122.0
2023-12-18 12:40:00,275.26,275.31,275.2,275.31,4713.0,262.6926,262.7403,262.6354,262.7403,4713.0
2023-12-18 12:45:00,275.22,275.27,274.96,274.98,9387.0,262.6544,262.7022,262.4063,262.4254,9387.0
2023-12-18 12:50:00,274.84,274.96,274.83,274.84,4837.0,262.2918,262.4063,262.2823,262.2918,4837.0
2023-12-18 12:55:00,274.82,275.05,274.79,275.04,5732.0,262.2727,262.4922,262.2441,262.4827,5732.0
2023-12-18 13:00:00,275.0,275.01,274.53,274.58,5705.0,262.4445,262.454,261.9959,262.0437,5705.0
2023-12-18 13:05:00,274.57,274.76,274.56,274.75,7747.0,262.0341,262.2154,262.0246,262.2059,7747.0
2023-12-18 13:10:00,274.8,274.8,274.51,274.59,5675.0,262.2536,262.2536,261.9769,262.0532,5675.0
2023-12-18 13:15:00,274.58,274.77,274.39,274.4,9771.0,262.0437,262.225,261.8623,261.8719,9771.0
2023-12-18 13:20:00,274.45,274.76,274.45,274.68,10399.0,261.9196,262.2154,261.9196,262.1391,10399.0
2023-12-18 13:25:00,274.7,274.96,274.68,274.93,8503.0,262.1582,262.4063,262.1391,262.3777,8503.0
2023-12-18 13:30:00,274.91,274.96,274.8,274.92,6418.0,262.3586,262.4063,262.2536,262.3681,6418.0
2023-12-18 13:35:00,274.89,274.92,274.63,274.69,11390.0,262.3395,262.3681,262.0914,262.1486,11390.0
2023-12-18 13:40:00,274.74,274.76,274.64,274.66,4985.0,262.1964,262.2154,262.1009,262.12,4985.0
2023-12-18 13:45:00,274.69,274.82,274.47,274.52,8711.0,262.1486,262.2727,261.9387,261.9864,8711.0
2023-12-18 13:50:00,274.53,274.91,274.5,274.91,8981.0,261.9959,262.3586,261.9673,262.3586,8981.0
2023-12-18 13:55:00,274.95,275.0,274.82,274.94,8785.0,262.3968,262.4445,262.2727,262.3872,8785.0
2023-12-18 14:00:00,275.03,275.21,275.03,275.13,9409.0,262.4731,262.6449,262.4731,262.5686,9409.0
2023-12-18 14:05:00,275.16,275.5,275.05,275.12,11522.0,262.5972,262.9217,262.4922,262.559,11522.0
2023-12-18 14:10:00,275.12,275.29,275.11,275.17,8699.0,262.559,262.7212,262.5495,262.6067,8699.0
2023-12-18 14:15:00,275.17,275.38,274.93,275.28,15079.0,262.6067,262.8071,262.3777,262.7117,15079.0
2023-12-18 14:20:00,275.28,275.85,275.15,275.64,21279.0,262.7117,263.2557,262.5876,263.0553,21279.0
2023-12-18 14:25:00,275.64,275.67,275.21,275.22,17372.0,263.0553,263.0839,262.6449,262.6544,17372.0
2023-12-18 14:30:00,275.15,275.35,275.07,275.32,11513.0,262.5876,262.7785,262.5113,262.7499,11513.0
2023-12-18 14:35:00,275.32,275.86,275.28,275.73,12866.0,262.7499,263.2652,262.7117,263.1412,12866.0
2023-12-18 14:40:00,275.74,276.21,275.73,276.19,25115.0,263.1507,263.5992,263.1412,263.5802,25115.0
2023-12-18 14:45:00,276.21,276.3,276.08,276.16,15091.0,263.5992,263.6851,263.4752,263.5515,15091.0
2023-12-18 14:50:00,276.23,276.25,275.97,276.23,13530.0,263.6183,263.6374,263.3702,263.6183,13530.0
2023-12-18 14:55:00,276.24,276.34,276.05,276.17,14175.0,263.6279,263.7233,263.4466,263.5611,14175.0
2023-12-18 15:00:00,276.17,276.31,276.0,276.25,10929.0,263.5611,263.6947,263.3988,263.6374,10929.0
2023-12-18 15:05:00,276.3,276.3,275.94,276.13,9055.0,263.6851,263.6851,263.3416,263.5229,9055.0
2023-12-18 15:10:00,276.08,276.22,275.92,275.96,12664.0,263.4752,263.6088,263.3225,263.3607,12664.0
2023-12-18 15:15:00,276.0,276.18,275.88,276.11,9405.0,263.3988,263.5706,263.2843,263.5038,9405.0
2023-12-18 15:20:00,276.11,276.51,276.1,276.45,9907.0,263.5038,263.8855,263.4943,263.8283,9907.0
2023-12-18 15:25:00,276.5,276.5,276.11,276.15,10652.0,263.876,263.876,263.5038,263.542,10652.0
2023-12-18 15:30:00,276.06,276.06,275.77,275.96,12278.0,263.4561,263.4561,263.1793,263.3607,12278.0
2023-12-18 15:35:00,275.98,276.09,275.75,275.95,10854.0,263.3797,263.4847,263.1602,263.3511,10854.0
2023-12-18 15:40:00,275.95,276.05,275.84,275.87,12109.0,263.3511,263.4466,263.2461,263.2748,12109.0
2023-12-18 15:45:00,275.86,276.06,275.86,275.97,15919.0,263.2652,263.4561,263.2652,263.3702,15919.0
2023-12-18 15:50:00,275.92,276.13,275.85,276.13,24398.0,263.3225,263.5229,263.2557,263.5229,24398.0
2023-12-18 15:55:00,276.03,276.07,275.44,275.48,62677.0,263.4275,263.4656,262.8644,262.9026,62677.0
2023-12-19 09:30:00,278.69,278.69,277.25,277.43,97867.0,265.966,265.966,264.5918,264.7635,97867.0
2023-12-19 09:35:00,277.5,278.14,277.2,277.31,23563.0,264.8303,265.4411,264.544,264.649,23563.0
2023-12-19 09:40:00,277.31,277.55,276.59,276.88,16617.0,264.649,264.8781,263.9619,264.2387,16617.0
2023-12-19 09:45:00,276.99,277.65,276.87,277.6,12741.0,264.3436,264.9735,264.2291,264.9258,12741.0
2023-12-19 09:50:00,277.53,278.11,277.25,278.11,11178.0,264.859,265.4125,264.5918,265.4125,11178.0
2023-12-19 09:55:00,278.04,278.45,277.88,277.99,15571.0,265.3457,265.737,265.193,265.298,15571.0
2023-12-19 10:00:00,278.0,278.32,277.76,278.08,43458.0,265.3075,265.6129,265.0785,265.3839,43458.0
2023-12-19 10:05:00,278.05,278.7,278.05,278.7,11281.0,265.3552,265.9756,265.3552,265.9756,11281.0
2023-12-19 10:10:00,278.66,278.94,278.42,278.94,10919.0,265.9374,266.2046,265.7083,266.2046,10919.0
2023-12-19 10:15:00,278.84,279.13,278.8,278.8,14624.0,266.1092,266.3859,266.071,266.071,14624.0
2023-12-19 10:20:00,278.9,279.22,278.8,278.87,9209.0,266.1664,266.4718,266.071,266.1378,9209.0
2023-12-19 10:25:00,278.91,279.01,278.58,278.73,8784.0,266.176,266.2714,265.861,266.0042,8784.0
2023-12-19 10:30:00,278.75,278.87,278.65,278.8,6960.0,266.0233,266.1378,265.9278,266.071,6960.0
2023-12-19 10:35:00,278.9,279.17,278.72,279.17,6372.0,266.1664,266.4241,265.9946,266.4241,6372.0
2023-12-19 10:40:00,279.22,279.82,279.22,279.6,17153.0,266.4718,267.0444,266.4718,266.8345,17153.0
2023-12-19 10:45:00,279.65,279.97,279.57,279.86,7480.0,266.8822,267.1876,266.8058,267.0826,7480.0
2023-12-19 10:50:00,279.85,279.95,279.67,279.9,5202.0,267.0731,267.1685,266.9013,267.1208,5202.0
2023-12-19 10:55:00,279.9,280.17,279.86,280.13,10055.0,267.1208,267.3784,267.0826,267.3403,10055.0
2023-12-19 11:00:00,280.17,280.21,279.95,280.18,2569.0,267.3784,267.4166,267.1685,267.388,2569.0
2023-12-19 11:05:00,280.08,280.21,280.03,280.12,11506.0,267.2926,267.4166,267.2448,267.3307,11506.0
2023-12-19 11:10:00,280.09,280.34,280.03,280.34,8609.0,267.3021,267.5407,267.2448,267.5407,8609.0
2023-12-19 11:15:00,280.35,280.4,280.23,280.36,7128.0,267.5502,267.5979,267.4357,267.5598,7128.0
2023-12-19 11:20:00,280.39,280.57,280.33,280.41,9129.0,267.5884,267.7602,267.5311,267.6075,9129.0
2023-12-19 11:25:00,280.34,280.44,279.81,280.17,11357.0,267.5407,267.6361,267.0349,267.3784,11357.0
2023-12-19 11:30:00,280.17,280.46,280.03,280.03,13153.0,267.3784,267.6552,267.2448,267.2448,13153.0
2023-12-19 11:35:00,280.04,280.23,279.91,280.11,3863.0,267.2544,267.4357,267.1303,267.3212,3863.0
2023-12-19 11:40:00,280.1,280.17,279.86,280.02,6537.0,267.3116,267.3784,267.0826,267.2353,6537.0
2023-12-19 11:45:00,280.03,280.23,279.8,280.15,9136.0,267.2448,267.4357,267.0253,267.3594,9136.0
2023-12-19 11:50:00,280.08,280.22,280.01,280.16,11474.0,267.2926,267.4262,267.2258,267.3689,11474.0
2023-12-19 11:55:00,280.11,280.24,280.02,280.11,10751.0,267.3212,267.4452,267.2353,267.3212,10751.0
2023-12-19 12:00:00,280.03,280.11,279.72,279.72,5947.0,267.2448,267.3212,266.949,266.949,5947.0
2023-12-19 12:05:00,279.74,279.8,279.56,279.63,2674.0,266.9681,267.0253,266.7963,266.8631,2674.0
2023-12-19 12:10:00,279.69,279.74,279.45,279.46,5683.0,266.9204,266.9681,266.6913,266.7009,5683.0
2023-12-19 12:15:00,279.47,279.47,279.27,279.28,2220.0,266.7104,266.7104,266.5195,266.5291,2220.0
2023-12-19 12:20:00,279.25,279.35,279.21,279.24,5306.0,266.5004,266.5959,266.4623,266.4909,5306.0
2023-12-19 12:25:00,279.24,279.24,278.71,278.88,5275.0,266.4909,266.4909,265.9851,266.1473,5275.0
2023-12-19 12:30:00,278.88,278.94,278.64,278.91,13018.0,266.1473,266.2046,265.9183,266.176,13018.0
2023-12-19 12:35:00,278.97,279.01,278.85,278.98,1922.0,266.2332,266.2714,266.1187,266.2428,1922.0
2023-12-19 12:40:00,279.05,279.14,278.88,279.06,3315.0,266.3096,266.3955,266.1473,266.3191,3315.0
2023-12-19 12:45:00,279.03,279.14,279.03,279.14,2149.0,266.2905,266.3955,266.2905,266.3955,2149.0
2023-12-19 12:50:00,279.08,279.21,279.01,279.21,4348.0,266.3382,266.4623,266.2714,266.4623,4348.0
2023-12-19 12:55:00,279.1,279.26,279.07,279.07,4777.0,266.3573,266.51,266.3287,266.3287,4777.0
2023-12-19 13:00:00,279.06,279.14,278.94,279.04,7293.0,266.3191,266.3955,266.2046,266.3,7293.0
2023-12-19 13:05:00,279.07,279.1,278.61,278.64,6933.0,266.3287,266.3573,265.8897,265.9183,6933.0
2023-12-19 13:10:00,278.68,278.74,278.67,278.67,1227.0,265.9565,266.0137,265.9469,265.9469,1227.0
2023-12-19 13:15:00,278.7,278.82,278.62,278.82,5212.0,265.9756,266.0901,265.8992,266.0901,5212.0
2023-12-19 13:20:00,278.86,279.02,278.76,278.92,13627.0,266.1283,266.281,266.0328,266.1855,13627.0
2023-12-19 13:25:00,278.87,278.91,278.6,278.6,3692.0,266.1378,266.176,265.8801,265.8801,3692.0
2023-12-19 13:30:00,278.6,278.73,278.58,278.63,5086.0,265.8801,266.0042,265.861,265.9088,5086.0
2023-12-19 13:35:00,278.64,278.84,278.61,278.83,3391.0,265.9183,266.1092,265.8897,266.0996,3391.0
2023-12-19 13:40:00,278.8,278.94,278.79,278.94,4406.0,266.071,266.2046,266.0615,266.2046,4406.0
2023-12-19 13:45:00,278.94,279.01,278.81,278.81,2563.0,266.2046,266.2714,266.0805,266.0805,2563.0
2023-12-19 13:50:00,278.79,278.8,278.69,278.74,2730.0,266.0615,266.071,265.966,266.0137,2730.0
2023-12-19 13:55:00,278.72,278.91,278.7,278.82,3165.0,265.9946,266.176,265.9756,266.0901,3165.0
2023-12-19 14:00:00,278.74,278.74,278.55,278.62,3115.0,266.0137,266.0137,265.8324,265.8992,3115.0
2023-12-19 14:05:00,278.62,278.67,278.3,278.38,5533.0,265.8992,265.9469,265.5938,265.6702,5533.0
2023-12-19 14:10:00,278.36,278.51,278.29,278.43,4391.0,265.6511,265.7942,265.5843,265.7179,4391.0
2023-12-19 14:15:00,278.33,278.33,278.0,278.02,3759.0,265.6225,265.6225,265.3075,265.3266,3759.0
2023-12-19 14:20:00,278.05,278.05,277.77,277.77,6339.0,265.3552,265.3552,265.088,265.088,6339.0
2023-12-19 14:25:00,277.77,277.77,277.53,277.62,2838.0,265.088,265.088,264.859,264.9449,2838.0
2023-12-19 14:30:00,277.65,277.81,277.58,277.81,7146.0,264.9735,265.1262,264.9067,265.1262,7146.0
2023-12-19 14:35:00,277.77,277.95,277.71,277.84,2800.0,265.088,265.2598,265.0308,265.1548,2800.0
2023-12-19 14:40:00,277.85,277.93,277.76,277.87,4465.0,265.1644,265.2407,265.0785,265.1835,4465.0
2023-12-19 14:45:00,277.88,278.12,277.84,278.12,5505.0,265.193,265.422,265.1548,265.422,5505.0
2023-12-19 14:50:00,278.06,278.1,277.95,278.03,5482.0,265.3648,265.403,265.2598,265.3362,5482.0
2023-12-19 14:55:00,278.02,278.04,277.93,277.94,4369.0,265.3266,265.3457,265.2407,265.2503,4369.0
2023-12-19 15:00:00,278.02,278.04,277.76,277.79,4486.0,265.3266,265.3457,265.0785,265.1071,4486.0
2023-12-19 15:05:00,277.82,277.98,277.79,277.98,4225.0,265.1357,265.2884,265.1071,265.2884,4225.0
2023-12-19 15:10:00,278.02,278.03,277.87,277.98,8019.0,265.3266,265.3362,265.1835,265.2884,8019.0
2023-12-19 15:15:00,278.04,278.34,278.04,278.2,6580.0,265.3457,265.632,265.3457,265.4984,6580.0
2023-12-19 15:20:00,278.22,278.3,278.11,278.11,4922.0,265.5175,265.5938,265.4125,265.4125,4922.0
2023-12-19 15:25:00,278.07,278.36,278.07,278.22,8194.0,265.3743,265.6511,265.3743,265.5175,8194.0
2023-12-19 15:30:00,278.25,278.33,278.03,278.03,9296.0,265.5461,265.6225,265.3362,265.3362,9296.0
2023-12-19 15:35:00,278.03,278.08,277.76,277.86,8420.0,265.3362,265.3839,265.0785,265.1739,8420.0
2023-12-19 15:40:00,277.86,278.06,277.83,277.91,10664.0,265.1739,265.3648,265.1453,265.2216,10664.0
2023-12-19 15:45:00,277.91,278.12,277.9,278.12,10589.0,265.2216,265.422,265.2121,265.422,10589.0
2023-12-19 15:50:00,278.14,278.4,277.91,278.11,35169.0,265.4411,265.6893,265.2216,265.4125,35169.0
2023-12-19 15:55:00,278.12,278.55,278.11,278.53,69245.0,265.422,265.8324,265.4125,265.8133,69245.0
2023-12-20 09:30:00,278.25,278.25,276.7,277.62,35837.0,265.5461,265.5461,264.0669,264.9449,35837.0
2023-12-20 09:35:00,277.67,278.43,277.46,277.56,6960.0,264.9926,265.7179,264.7922,264.8876,6960.0
2023-12-20 09:40:00,277.52,278.0,277.4,277.79,7429.0,264.8494,265.3075,264.7349,265.1071,7429.0
2023-12-20 09:45:00,277.82,277.83,276.73,276.88,11874.0,265.1357,265.1453,264.0955,264.2387,11874.0
2023-12-20 09:50:00,276.85,276.97,276.59,276.82,13406.0,264.21,264.3245,263.9619,264.1814,13406.0
2023-12-20 09:55:00,276.82,277.21,276.65,276.69,4834.0,264.1814,264.5536,264.0192,264.0573,4834.0
2023-12-20 10:00:00,276.75,277.1,276.59,276.6,5902.0,264.1146,264.4486,263.9619,263.9714,5902.0
2023-12-20 10:05:00,276.6,276.83,276.54,276.69,4714.0,263.9714,264.1909,263.9142,264.0573,4714.0
2023-12-20 10:10:00,276.7,276.8,276.47,276.57,7512.0,264.0669,264.1623,263.8474,263.9428,7512.0
2023-12-20 10:15:00,276.66,276.78,276.17,276.21,3981.0,264.0287,264.1432,263.5611,263.5992,3981.0
2023-12-20 10:20:00,276.21,276.31,275.91,275.97,5213.0,263.5992,263.6947,263.3129,263.3702,5213.0
2023-12-20 10:25:00,275.96,275.96,275.31,275.78,14064.0,263.3607,263.3607,262.7403,263.1889,14064.0
2023-12-20 10:30:00,275.79,276.08,275.66,275.84,9287.0,263.1984,263.4752,263.0744,263.2461,9287.0
2023-12-20 10:35:00,275.89,276.0,275.15,275.21,15208.0,263.2939,263.3988,262.5876,262.6449,15208.0
2023-12-20 10:40:00,275.13,275.39,275.01,275.28,37277.0,262.5686,262.8167,262.454,262.7117,37277.0
2023-12-20 10:45:00,275.23,276.21,275.23,276.09,10515.0,262.664,263.5992,262.664,263.4847,10515.0
2023-12-20 10:50:00,276.11,276.36,275.99,276.3,5709.0,263.5038,263.7424,263.3893,263.6851,5709.0
2023-12-20 10:55:00,276.24,276.39,276.03,276.18,4139.0,263.6279,263.771,263.4275,263.5706,4139.0
2023-12-20 11:00:00,276.19,276.5,275.91,276.43,9054.0,263.5802,263.876,263.3129,263.8092,9054.0
2023-12-20 11:05:00,276.51,276.79,276.51,276.72,4901.0,263.8855,264.1528,263.8855,264.086,4901.0
2023-12-20 11:10:00,276.8,277.18,276.72,276.88,4722.0,264.1623,264.525,264.086,264.2387,4722.0
2023-12-20 11:15:00,277.0,277.03,276.87,277.03,2110.0,264.3532,264.3818,264.2291,264.3818,2110.0
2023-12-20 11:20:00,277.06,277.36,276.97,277.0,17688.0,264.4104,264.6967,264.3245,264.3532,17688.0
2023-12-20 11:25:00,276.92,277.33,276.91,277.33,3313.0,264.2768,264.6681,264.2673,264.6681,3313.0
2023-12-20 11:30:00,277.35,277.61,277.26,277.49,9384.0,264.6872,264.9353,264.6013,264.8208,9384.0
2023-12-20 11:35:00,277.48,277.64,277.44,277.6,2893.0,264.8113,264.964,264.7731,264.9258,2893.0
2023-12-20 11:40:00,277.57,277.63,277.42,277.47,3629.0,264.8972,264.9544,264.754,264.8017,3629.0
2023-12-20 11:45:00,277.44,277.52,277.22,277.41,9573.0,264.7731,264.8494,264.5631,264.7445,9573.0
2023-12-20 11:50:00,277.44,277.44,277.1,277.38,2843.0,264.7731,264.7731,264.4486,264.7158,2843.0
2023-12-20 11:55:00,277.4,277.4,277.17,277.37,3611.0,264.7349,264.7349,264.5154,264.7063,3611.0
2023-12-20 12:00:00,277.37,277.54,277.27,277.51,9896.0,264.7063,264.8685,264.6108,264.8399,9896.0
2023-12-20 12:05:00,277.54,278.0,277.49,277.97,3212.0,264.8685,265.3075,264.8208,265.2789,3212.0
2023-12-20 12:10:00,278.0,278.25,278.0,278.25,2483.0,265.3075,265.5461,265.3075,265.5461,2483.0
2023-12-20 12:15:00,278.26,278.3,277.94,278.06,3882.0,265.5556,265.5938,265.2503,265.3648,3882.0
2023-12-20 12:20:00,278.01,278.1,277.77,277.83,3413.0,265.3171,265.403,265.088,265.1453,3413.0
2023-12-20 12:25:00,277.85,278.06,277.81,277.99,3228.0,265.1644,265.3648,265.1262,265.298,3228.0
2023-12-20 12:30:00,277.97,278.02,277.8,277.93,3958.0,265.2789,265.3266,265.1167,265.2407,3958.0
2023-12-20 12:35:00,277.96,278.08,277.81,277.89,1960.0,265.2693,265.3839,265.1262,265.2025,1960.0
2023-12-20 12:40:00,277.86,278.03,277.77,278.03,1995.0,265.1739,265.3362,265.088,265.3362,1995.0
2023-12-20 12:45:00,277.96,278.05,277.85,277.97,9639.0,265.2693,265.3552,265.1644,265.2789,9639.0
2023-12-20 12:50:00,277.95,277.95,277.43,277.43,12560.0,265.2598,265.2598,264.7635,264.7635,12560.0
2023-12-20 12:55:00,277.5,277.56,277.33,277.35,7578.0,264.8303,264.8876,264.6681,264.6872,7578.0
2023-12-20 13:00:00,277.29,277.29,276.81,276.91,7190.0,264.6299,264.6299,264.1719,264.2673,7190.0
2023-12-20 13:05:00,277.0,277.07,276.89,276.89,3791.0,264.3532,264.42,264.2482,264.2482,3791.0
2023-12-20 13:10:00,276.88,277.21,276.87,277.11,3697.0,264.2387,264.5536,264.2291,264.4582,3697.0
2023-12-20 13:15:00,277.13,277.17,276.85,276.87,7181.0,264.4772,264.5154,264.21,264.2291,7181.0
2023-12-20 13:20:00,276.93,276.94,276.56,276.63,25170.0,264.2864,264.2959,263.9333,264.0001,25170.0
2023-12-20 13:25:00,276.64,276.76,276.51,276.54,4958.0,264.0096,264.1241,263.8855,263.9142,4958.0
2023-12-20 13:30:00,276.53,276.84,276.53,276.73,5534.0,263.9046,264.2005,263.9046,264.0955,5534.0
2023-12-20 13:35:00,276.73,276.78,276.58,276.72,2768.0,264.0955,264.1432,263.9524,264.086,2768.0
2023-12-20 13:40:00,276.74,276.86,276.68,276.86,6370.0,264.105,264.2196,264.0478,264.2196,6370.0
2023-12-20 13:45:00,276.86,277.4,276.8,277.4,12272.0,264.2196,264.7349,264.1623,264.7349,12272.0
2023-12-20 13:50:00,277.4,278.24,277.4,278.07,14203.0,264.7349,265.5366,264.7349,265.3743,14203.0
2023-12-20 13:55:00,277.94,278.01,277.44,277.51,5565.0,265.2503,265.3171,264.7731,264.8399,5565.0
2023-12-20 14:00:00,277.63,277.63,277.39,277.59,2631.0,264.9544,264.9544,264.7254,264.9162,2631.0
2023-12-20 14:05:00,277.66,277.89,277.66,277.81,2922.0,264.983,265.2025,264.983,265.1262,2922.0
2023-12-20 14:10:00,277.86,278.04,277.76,277.81,12035.0,265.1739,265.3457,265.0785,265.1262,12035.0
2023-12-20 14:15:00,277.8,278.04,277.75,278.01,3544.0,265.1167,265.3457,265.0689,265.3171,3544.0
2023-12-20 14:20:00,278.11,278.18,277.97,278.06,2893.0,265.4125,265.4793,265.2789,265.3648,2893.0
2023-12-20 14:25:00,278.06,278.22,278.0,278.18,2744.0,265.3648,265.5175,265.3075,265.4793,2744.0
2023-12-20 14:30:00,278.24,278.45,278.23,278.45,4272.0,265.5366,265.737,265.527,265.737,4272.0
2023-12-20 14:35:00,278.39,278.39,278.07,278.32,14569.0,265.6797,265.6797,265.3743,265.6129,14569.0
2023-12-20 14:40:00,278.36,278.52,278.13,278.52,10003.0,265.6511,265.8038,265.4316,265.8038,10003.0
2023-12-20 14:45:00,278.62,278.8,278.48,278.53,9126.0,265.8992,266.071,265.7656,265.8133,9126.0
2023-12-20 14:50:00,278.56,278.56,277.78,278.22,9482.0,265.842,265.842,265.0976,265.5175,9482.0
2023-12-20 14:55:00,278.22,278.34,277.1,277.13,7125.0,265.5175,265.632,264.4486,264.4772,7125.0
2023-12-20 15:00:00,277.14,277.26,276.84,276.84,10249.0,264.4868,264.6013,264.2005,264.2005,10249.0
2023-12-20 15:05:00,276.83,277.02,276.12,276.6,20096.0,264.1909,264.3723,263.5134,263.9714,20096.0
2023-12-20 15:10:00,276.71,276.71,275.95,276.25,10072.0,264.0764,264.0764,263.3511,263.6374,10072.0
2023-12-20 15:15:00,276.31,276.38,275.9,275.92,10312.0,263.6947,263.7615,263.3034,263.3225,10312.0
2023-12-20 15:20:00,275.83,276.2,275.74,275.9,10590.0,263.2366,263.5897,263.1507,263.3034,10590.0
2023-12-20 15:25:00,275.83,276.02,275.56,275.65,6885.0,263.2366,263.4179,262.9789,263.0648,6885.0
2023-12-20 15:30:00,275.66,275.84,275.35,275.62,17323.0,263.0744,263.2461,262.7785,263.0362,17323.0
2023-12-20 15:35:00,275.54,275.56,275.27,275.48,16093.0,262.9598,262.9789,262.7022,262.9026,16093.0
2023-12-20 15:40:00,275.47,275.83,275.41,275.53,8868.0,262.893,263.2366,262.8358,262.9503,8868.0
2023-12-20 15:45:00,275.59,275.67,275.39,275.67,12005.0,263.0076,263.0839,262.8167,263.0839,12005.0
2023-12-20 15:50:00,275.73,275.96,275.6,275.95,21299.0,263.1412,263.3607,263.0171,263.3511,21299.0
2023-12-20 15:55:00,275.65,276.0,275.15,275.15,94665.0,263.0648,263.3988,262.5876,262.5876,94665.0
2023-12-21 09:30:00,276.97,278.41,276.4,278.37,42118.0,264.3245,265.6988,263.7806,265.6606,42118.0
2023-12-21 09:35:00,278.5,279.27,278.5,279.09,23234.0,265.7847,266.5195,265.7847,266.3478,23234.0
2023-12-21 09:40:00,279.05,279.45,278.83,279.18,9058.0,266.3096,266.6913,266.0996,266.4336,9058.0
2023-12-21 09:45:00,279.28,279.82,278.85,279.6,22312.0,266.5291,267.0444,266.1187,266.8345,22312.0
2023-12-21 09:50:00,279.61,279.76,278.98,279.29,6214.0,266.844,266.9872,266.2428,266.5386,6214.0
2023-12-21 09:55:00,279.29,279.48,278.96,279.0,8077.0,266.5386,266.7199,266.2237,266.2619,8077.0
2023-12-21 10:00:00,278.9,279.05,278.84,278.87,9855.0,266.1664,266.3096,266.1092,266.1378,9855.0
2023-12-21 10:05:00,279.1,279.34,278.84,278.97,13280.0,266.3573,266.5863,266.1092,266.2332,13280.0
2023-12-21 10:10:00,278.87,279.12,278.59,279.12,17726.0,266.1378,266.3764,265.8706,266.3764,17726.0
2023-12-21 10:15:00,278.91,279.25,278.68,279.13,8243.0,266.176,266.5004,265.9565,266.3859,8243.0
2023-12-21 10:20:00,279.15,279.45,279.14,279.35,10416.0,266.405,266.6913,266.3955,266.5959,10416.0
2023-12-21 10:25:00,279.29,279.29,278.36,278.59,5066.0,266.5386,266.5386,265.6511,265.8706,5066.0
2023-12-21 10:30:00,278.56,278.84,278.3,278.84,2929.0,265.842,266.1092,265.5938,266.1092,2929.0
2023-12-21 10:35:00,278.8,279.24,278.8,278.86,8175.0,266.071,266.4909,266.071,266.1283,8175.0
2023-12-21 10:40:00,278.78,278.88,278.57,278.77,6759.0,266.0519,266.1473,265.8515,266.0424,6759.0
2023-12-21 10:45:00,278.74,279.28,278.74,278.84,10406.0,266.0137,266.5291,266.0137,266.1092,10406.0
2023-12-21 10:50:00,278.85,278.85,278.47,278.59,4454.0,266.1187,266.1187,265.7561,265.8706,4454.0
2023-12-21 10:55:00,278.63,278.94,278.44,278.87,11522.0,265.9088,266.2046,265.7274,266.1378,11522.0
2023-12-21 11:00:00,278.94,279.3,278.65,279.1,11525.0,266.2046,266.5482,265.9278,266.3573,11525.0
2023-12-21 11:05:00,279.17,279.29,278.9,278.9,6037.0,266.4241,266.5386,266.1664,266.1664,6037.0
2023-12-21 11:10:00,278.95,278.95,278.66,278.73,3300.0,266.2141,266.2141,265.9374,266.0042,3300.0
2023-12-21 11:15:00,278.89,278.92,278.45,278.46,3550.0,266.1569,266.1855,265.737,265.7465,3550.0
2023-12-21 11:20:00,278.51,278.69,278.35,278.69,7961.0,265.7942,265.966,265.6415,265.966,7961.0
2023-12-21 11:25:00,278.67,278.9,278.45,278.81,3504.0,265.9469,266.1664,265.737,266.0805,3504.0
2023-12-21 11:30:00,278.9,279.18,278.82,278.88,5093.0,266.1664,266.4336,266.0901,266.1473,5093.0
2023-12-21 11:35:00,278.99,279.32,278.93,279.06,6076.0,266.2523,266.5673,266.1951,266.3191,6076.0
2023-12-21 11:40:00,279.0,279.09,278.8,278.83,6314.0,266.2619,266.3478,266.071,266.0996,6314.0
2023-12-21 11:45:00,278.94,279.01,278.84,278.94,3611.0,266.2046,266.2714,266.1092,266.2046,3611.0
2023-12-21 11:50:00,278.84,278.85,278.65,278.66,4504.0,266.1092,266.1187,265.9278,265.9374,4504.0
2023-12-21 11:55:00,278.66,278.71,278.4,278.43,5151.0,265.9374,265.9851,265.6893,265.7179,5151.0
2023-12-21 12:00:00,278.38,278.38,277.89,277.9,6648.0,265.6702,265.6702,265.2025,265.2121,6648.0
2023-12-21 12:05:00,277.94,278.04,277.75,277.81,2948.0,265.2503,265.3457,265.0689,265.1262,2948.0
2023-12-21 12:10:00,277.72,278.09,277.72,278.0,7395.0,265.0403,265.3934,265.0403,265.3075,7395.0
2023-12-21 12:15:00,277.95,278.03,277.85,277.9,4834.0,265.2598,265.3362,265.1644,265.2121,4834.0
2023-12-21 12:20:00,277.92,277.93,277.72,277.85,7630.0,265.2312,265.2407,265.0403,265.1644,7630.0
2023-12-21 12:25:00,277.9,278.09,277.79,278.09,5726.0,265.2121,265.3934,265.1071,265.3934,5726.0
2023-12-21 12:30:00,278.07,278.48,277.95,278.17,11581.0,265.3743,265.7656,265.2598,265.4698,11581.0
2023-12-21 12:35:00,278.09,278.54,278.09,278.4,8354.0,265.3934,265.8229,265.3934,265.6893,8354.0
2023-12-21 12:40:00,278.4,278.64,278.3,278.3,1915.0,265.6893,265.9183,265.5938,265.5938,1915.0
2023-12-21 12:45:00,278.39,278.39,278.06,278.06,2987.0,265.6797,265.6797,265.3648,265.3648,2987.0
2023-12-21 12:50:00,278.06,278.19,277.58,277.66,4876.0,265.3648,265.4888,264.9067,264.983,4876.0
2023-12-21 12:55:00,277.5,277.78,277.5,277.65,2235.0,264.8303,265.0976,264.8303,264.9735,2235.0
2023-12-21 13:00:00,277.75,277.9,277.7,277.89,2129.0,265.0689,265.2121,265.0212,265.2025,2129.0
2023-12-21 13:05:00,277.87,277.87,277.41,277.41,2070.0,265.1835,265.1835,264.7445,264.7445,2070.0
2023-12-21 13:10:00,277.34,277.48,277.17,277.34,8153.0,264.6777,264.8113,264.5154,264.6777,8153.0
2023-12-21 13:15:00,277.29,277.39,277.01,277.04,2822.0,264.6299,264.7254,264.3627,264.3914,2822.0
2023-12-21 13:20:00,276.93,277.85,276.93,277.78,7985.0,264.2864,265.1644,264.2864,265.0976,7985.0
2023-12-21 13:25:00,277.86,277.98,277.72,277.88,2137.0,265.1739,265.2884,265.0403,265.193,2137.0
2023-12-21 13:30:00,277.98,278.06,277.66,277.66,1612.0,265.2884,265.3648,264.983,264.983,1612.0
2023-12-21 13:35:00,277.8,277.81,277.61,277.71,1404.0,265.1167,265.1262,264.9353,265.0308,1404.0
2023-12-21 13:40:00,277.75,277.97,277.75,277.81,2724.0,265.0689,265.2789,265.0689,265.1262,2724.0
2023-12-21 13:45:00,277.88,278.28,277.88,278.1,6239.0,265.193,265.5747,265.193,265.403,6239.0
2023-12-21 13:50:00,278.18,278.46,278.11,278.32,10319.0,265.4793,265.7465,265.4125,265.6129,10319.0
2023-12-21 13:55:00,278.4,278.55,278.28,278.45,3434.0,265.6893,265.8324,265.5747,265.737,3434.0
2023-12-21 14:00:00,278.52,278.62,278.47,278.55,3345.0,265.8038,265.8992,265.7561,265.8324,3345.0
2023-12-21 14:05:00,278.61,278.61,278.32,278.41,2664.0,265.8897,265.8897,265.6129,265.6988,2664.0
2023-12-21 14:10:00,278.28,278.47,278.28,278.31,2202.0,265.5747,265.7561,265.5747,265.6034,2202.0
2023-12-21 14:15:00,278.33,278.69,278.26,278.69,7442.0,265.6225,265.966,265.5556,265.966,7442.0
2023-12-21 14:20:00,278.66,278.66,278.37,278.45,7705.0,265.9374,265.9374,265.6606,265.737,7705.0
2023-12-21 14:25:00,278.44,278.56,278.35,278.42,3277.0,265.7274,265.842,265.6415,265.7083,3277.0
2023-12-21 14:30:00,278.36,278.6,278.27,278.53,2899.0,265.6511,265.8801,265.5652,265.8133,2899.0
2023-12-21 14:35:00,278.49,278.69,278.48,278.67,1534.0,265.7751,265.966,265.7656,265.9469,1534.0
2023-12-21 14:40:00,278.61,278.82,278.44,278.59,8757.0,265.8897,266.0901,265.7274,265.8706,8757.0
2023-12-21 14:45:00,278.61,278.61,278.44,278.54,5776.0,265.8897,265.8897,265.7274,265.8229,5776.0
2023-12-21 14:50:00,278.54,278.61,278.49,278.51,5014.0,265.8229,265.8897,265.7751,265.7942,5014.0
2023-12-21 14:55:00,278.45,278.5,278.2,278.25,3341.0,265.737,265.7847,265.4984,265.5461,3341.0
2023-12-21 15:00:00,278.23,278.53,278.23,278.48,4275.0,265.527,265.8133,265.527,265.7656,4275.0
2023-12-21 15:05:00,278.5,278.51,278.31,278.4,3949.0,265.7847,265.7942,265.6034,265.6893,3949.0
2023-12-21 15:10:00,278.46,278.79,278.43,278.58,6191.0,265.7465,266.0615,265.7179,265.861,6191.0
2023-12-21 15:15:00,278.65,278.7,278.5,278.56,7972.0,265.9278,265.9756,265.7847,265.842,7972.0
2023-12-21 15:20:00,278.5,278.85,278.5,278.85,8984.0,265.7847,266.1187,265.7847,266.1187,8984.0
2023-12-21 15:25:00,278.84,279.5,278.83,279.42,13559.0,266.1092,266.739,266.0996,266.6627,13559.0
2023-12-21 15:30:00,279.42,279.42,279.22,279.32,3443.0,266.6627,266.6627,266.4718,266.5673,3443.0
2023-12-21 15:35:00,279.4,279.5,279.29,279.44,20558.0,266.6436,266.739,266.5386,266.6818,20558.0
2023-12-21 15:40:00,279.42,279.5,279.03,279.06,5382.0,266.6627,266.739,266.2905,266.3191,5382.0
2023-12-21 15:45:00,279.04,279.28,279.0,279.1,11704.0,266.3,266.5291,266.2619,266.3573,11704.0
2023-12-21 15:50:00,279.25,279.49,279.17,279.24,20364.0,266.5004,266.7295,266.4241,266.4909,20364.0
2023-12-21 15:55:00,279.1,279.47,279.09,279.33,44760.0,266.3573,266.7104,266.3478,266.5768,44760.0
2023-12-22 09:30:00,280.0,282.86,280.0,282.17,51660.0,267.2162,269.9456,267.2162,269.2871,51660.0
2023-12-22 09:35:00,281.85,283.0,281.84,282.44,10806.0,268.9817,270.0792,268.9722,269.5448,10806.0
2023-12-22 09:40:00,282.46,283.05,282.46,282.73,11578.0,269.5639,270.127,269.5639,269.8216,11578.0
2023-12-22 09:45:00,282.78,284.38,282.77,284.01,29294.0,269.8693,271.3962,269.8597,271.0431,29294.0
2023-12-22 09:50:00,284.08,284.69,284.02,284.47,14864.0,271.1099,271.6921,271.0527,271.4821,14864.0
2023-12-22 09:55:00,284.59,284.96,284.13,284.22,21636.0,271.5966,271.9498,271.1576,271.2435,21636.0
2023-12-22 10:00:00,284.34,285.68,284.34,285.31,28983.0,271.3581,272.6369,271.3581,272.2838,28983.0
2023-12-22 10:05:00,285.3,285.57,284.32,284.32,10756.0,272.2742,272.5319,271.339,271.339,10756.0
2023-12-22 10:10:00,284.39,284.99,284.28,284.32,13032.0,271.4058,271.9784,271.3008,271.339,13032.0
2023-12-22 10:15:00,284.34,284.63,284.04,284.4,16837.0,271.3581,271.6348,271.0718,271.4153,16837.0
2023-12-22 10:20:00,284.34,284.7,284.28,284.28,5689.0,271.3581,271.7016,271.3008,271.3008,5689.0
2023-12-22 10:25:00,284.37,285.0,284.22,284.98,11118.0,271.3867,271.9879,271.2435,271.9688,11118.0
2023-12-22 10:30:00,284.98,285.0,284.5,284.57,15915.0,271.9688,271.9879,271.5108,271.5776,15915.0
2023-12-22 10:35:00,284.5,284.68,284.35,284.49,10515.0,271.5108,271.6825,271.3676,271.5012,10515.0
2023-12-22 10:40:00,284.49,284.71,284.32,284.66,6172.0,271.5012,271.7112,271.339,271.6634,6172.0
2023-12-22 10:45:00,284.73,285.31,284.55,285.18,15802.0,271.7303,272.2838,271.5585,272.1597,15802.0
2023-12-22 10:50:00,285.18,285.18,284.5,284.69,8924.0,272.1597,272.1597,271.5108,271.6921,8924.0
2023-12-22 10:55:00,284.66,284.8,284.36,284.44,5295.0,271.6634,271.7971,271.3771,271.4535,5295.0
2023-12-22 11:00:00,284.44,284.58,284.25,284.27,6466.0,271.4535,271.5871,271.2722,271.2913,6466.0
2023-12-22 11:05:00,284.24,284.47,284.21,284.47,1406.0,271.2626,271.4821,271.234,271.4821,1406.0
2023-12-22 11:10:00,284.39,284.59,284.24,284.31,2500.0,271.4058,271.5966,271.2626,271.3294,2500.0
2023-12-22 11:15:00,284.19,284.29,284.08,284.21,2049.0,271.2149,271.3103,271.1099,271.234,2049.0
2023-12-22 11:20:00,284.26,284.36,283.77,283.89,7192.0,271.2817,271.3771,270.8141,270.9286,7192.0
2023-12-22 11:25:00,283.71,283.99,283.63,283.77,2985.0,270.7568,271.024,270.6805,270.8141,2985.0
2023-12-22 11:30:00,283.79,284.61,283.79,284.41,7247.0,270.8332,271.6157,270.8332,271.4249,7247.0
2023-12-22 11:35:00,284.31,284.52,284.2,284.31,4874.0,271.3294,271.5298,271.2245,271.3294,4874.0
2023-12-22 11:40:00,284.31,284.46,284.18,284.46,2686.0,271.3294,271.4726,271.2054,271.4726,2686.0
2023-12-22 11:45:00,284.38,284.89,284.29,284.67,3451.0,271.3962,271.8829,271.3103,271.673,3451.0
2023-12-22 11:50:00,284.74,284.86,284.74,284.76,3085.0,271.7398,271.8543,271.7398,271.7589,3085.0
2023-12-22 11:55:00,284.9,285.13,284.45,284.52,10548.0,271.8925,272.112,271.463,271.5298,10548.0
2023-12-22 12:00:00,284.44,284.7,284.18,284.23,4878.0,271.4535,271.7016,271.2054,271.2531,4878.0
2023-12-22 12:05:00,284.38,284.67,284.37,284.57,9875.0,271.3962,271.673,271.3867,271.5776,9875.0
2023-12-22 12:10:00,284.54,284.59,284.3,284.36,2318.0,271.5489,271.5966,271.3199,271.3771,2318.0
2023-12-22 12:15:00,284.31,284.69,284.31,284.68,3861.0,271.3294,271.6921,271.3294,271.6825,3861.0
2023-12-22 12:20:00,284.76,284.88,284.35,284.57,3205.0,271.7589,271.8734,271.3676,271.5776,3205.0
2023-12-22 12:25:00,284.41,284.58,284.29,284.32,2185.0,271.4249,271.5871,271.3103,271.339,2185.0
2023-12-22 12:30:00,284.46,284.62,284.33,284.39,2836.0,271.4726,271.6253,271.3485,271.4058,2836.0
2023-12-22 12:35:00,284.3,284.78,284.3,284.45,3043.0,271.3199,271.778,271.3199,271.463,3043.0
2023-12-22 12:40:00,284.5,284.68,284.5,284.61,4767.0,271.5108,271.6825,271.5108,271.6157,4767.0
2023-12-22 12:45:00,284.6,284.84,284.55,284.64,3604.0,271.6062,271.8352,271.5585,271.6444,3604.0
2023-12-22 12:50:00,284.7,285.14,284.58,285.14,8295.0,271.7016,272.1215,271.5871,272.1215,8295.0
2023-12-22 12:55:00,285.05,285.16,284.89,285.15,6077.0,272.0356,272.1406,271.8829,272.1311,6077.0
2023-12-22 13:00:00,285.16,285.33,285.1,285.17,5168.0,272.1406,272.3029,272.0834,272.1502,5168.0
2023-12-22 13:05:00,285.29,285.5,285.19,285.42,5444.0,272.2647,272.4651,272.1693,272.3887,5444.0
2023-12-22 13:10:00,285.39,285.63,285.3,285.63,4450.0,272.3601,272.5892,272.2742,272.5892,4450.0
2023-12-22 13:15:00,285.5,285.65,285.44,285.5,9338.0,272.4651,272.6082,272.4078,272.4651,9338.0
2023-12-22 13:20:00,285.56,285.6,285.16,285.22,5052.0,272.5224,272.5605,272.1406,272.1979,5052.0
2023-12-22 13:25:00,285.3,285.39,285.15,285.31,6635.0,272.2742,272.3601,272.1311,272.2838,6635.0
2023-12-22 13:30:00,285.32,285.42,285.26,285.38,5833.0,272.2933,272.3887,272.2361,272.3506,5833.0
2023-12-22 13:35:00,285.38,285.51,285.28,285.29,5917.0,272.3506,272.4746,272.2551,272.2647,5917.0
2023-12-22 13:40:00,285.25,285.29,285.17,285.29,5924.0,272.2265,272.2647,272.1502,272.2647,5924.0
2023-12-22 13:45:00,285.18,285.18,284.95,284.95,2750.0,272.1597,272.1597,271.9402,271.9402,2750.0
2023-12-22 13:50:00,284.97,285.07,284.89,284.94,3723.0,271.9593,272.0547,271.8829,271.9307,3723.0
2023-12-22 13:55:00,284.96,285.07,284.75,284.78,3843.0,271.9498,272.0547,271.7493,271.778,3843.0
2023-12-22 14:00:00,284.78,284.87,284.66,284.73,2255.0,271.778,271.8639,271.6634,271.7303,2255.0
2023-12-22 14:05:00,284.67,284.77,284.26,284.5,3800.0,271.673,271.7684,271.2817,271.5108,3800.0
2023-12-22 14:10:00,284.62,284.65,284.4,284.4,4655.0,271.6253,271.6539,271.4153,271.4153,4655.0
2023-12-22 14:15:00,284.5,284.52,283.99,284.16,7176.0,271.5108,271.5298,271.024,271.1863,7176.0
2023-12-22 14:20:00,284.17,284.32,283.57,283.76,5905.0,271.1958,271.339,270.6232,270.8045,5905.0
2023-12-22 14:25:00,283.7,283.85,283.62,283.74,6326.0,270.7473,270.8904,270.6709,270.7855,6326.0
2023-12-22 14:30:00,283.8,283.93,283.68,283.9,4032.0,270.8427,270.9668,270.7282,270.9381,4032.0
2023-12-22 14:35:00,283.71,283.9,283.61,283.9,1356.0,270.7568,270.9381,270.6614,270.9381,1356.0
2023-12-22 14:40:00,283.7,284.14,283.7,284.14,7299.0,270.7473,271.1672,270.7473,271.1672,7299.0
2023-12-22 14:45:00,284.16,284.26,284.09,284.21,1973.0,271.1863,271.2817,271.1195,271.234,1973.0
2023-12-22 14:50:00,284.17,284.3,283.94,284.12,4611.0,271.1958,271.3199,270.9763,271.1481,4611.0
2023-12-22 14:55:00,284.27,284.48,284.13,284.48,7298.0,271.2913,271.4917,271.1576,271.4917,7298.0
2023-12-22 15:00:00,284.48,284.5,284.29,284.46,4893.0,271.4917,271.5108,271.3103,271.4726,4893.0
2023-12-22 15:05:00,284.49,284.52,284.12,284.12,5589.0,271.5012,271.5298,271.1481,271.1481,5589.0
2023-12-22 15:10:00,283.91,284.0,283.72,283.88,8749.0,270.9477,271.0336,270.7664,270.9191,8749.0
2023-12-22 15:15:00,283.85,284.13,283.84,284.0,7708.0,270.8904,271.1576,270.8809,271.0336,7708.0
2023-12-22 15:20:00,284.08,284.17,283.5,283.52,10281.0,271.1099,271.1958,270.5564,270.5755,10281.0
2023-12-22 15:25:00,283.5,283.79,283.46,283.66,6620.0,270.5564,270.8332,270.5182,270.7091,6620.0
2023-12-22 15:30:00,283.62,283.66,283.27,283.27,8016.0,270.6709,270.7091,270.3369,270.3369,8016.0
2023-12-22 15:35:00,283.2,283.45,283.2,283.37,10259.0,270.2701,270.5087,270.2701,270.4323,10259.0
2023-12-22 15:40:00,283.19,283.64,283.16,283.56,6900.0,270.2606,270.69,270.2319,270.6137,6900.0
2023-12-22 15:45:00,283.72,283.75,283.51,283.53,10255.0,270.7664,270.795,270.566,270.585,10255.0
2023-12-22 15:50:00,283.6,284.11,283.58,283.99,31613.0,270.6518,271.1386,270.6328,271.024,31613.0
2023-12-22 15:55:00,283.98,284.34,283.93,284.25,95148.0,271.0145,271.3581,270.9668,271.2722,95148.0
2023-12-26 09:30:00,283.69,284.72,282.88,282.88,33801.0,270.7377,271.7207,269.9647,269.9647,33801.0
2023-12-26 09:35:00,283.19,283.19,282.03,282.25,5363.0,270.2606,270.2606,269.1535,269.3635,5363.0
2023-12-26 09:40:00,282.47,282.67,282.05,282.29,4731.0,269.5734,269.7643,269.1726,269.4017,4731.0
2023-12-26 09:45:00,282.28,282.86,282.22,282.58,9407.0,269.3921,269.9456,269.3349,269.6784,9407.0
2023-12-26 09:50:00,282.57,282.78,282.44,282.53,5567.0,269.6689,269.8693,269.5448,269.6307,5567.0
2023-12-26 09:55:00,282.4,282.42,282.05,282.34,8357.0,269.5066,269.5257,269.1726,269.4494,8357.0
2023-12-26 10:00:00,282.35,282.37,281.74,281.82,5781.0,269.4589,269.478,268.8768,268.9531,5781.0
2023-12-26 10:05:00,281.94,282.13,281.81,281.85,9343.0,269.0676,269.249,268.9436,268.9817,9343.0
2023-12-26 10:10:00,281.8,282.22,281.67,282.22,4806.0,268.934,269.3349,268.81,269.3349,4806.0
2023-12-26 10:15:00,282.18,282.36,282.08,282.33,2792.0,269.2967,269.4685,269.2012,269.4398,2792.0
2023-12-26 10:20:00,282.33,282.53,282.26,282.53,3995.0,269.4398,269.6307,269.373,269.6307,3995.0
2023-12-26 10:25:00,282.54,282.69,282.5,282.59,5610.0,269.6402,269.7834,269.6021,269.688,5610.0
2023-12-26 10:30:00,282.69,282.8,282.5,282.5,6168.0,269.7834,269.8884,269.6021,269.6021,6168.0
2023-12-26 10:35:00,282.59,282.8,282.48,282.57,5878.0,269.688,269.8884,269.583,269.6689,5878.0
2023-12-26 10:40:00,282.59,282.97,282.58,282.89,3069.0,269.688,270.0506,269.6784,269.9743,3069.0
2023-12-26 10:45:00,282.92,282.93,282.71,282.79,3334.0,270.0029,270.0124,269.8025,269.8788,3334.0
2023-12-26 10:50:00,282.75,282.76,282.36,282.54,3323.0,269.8407,269.8502,269.4685,269.6402,3323.0
2023-12-26 10:55:00,282.53,282.79,282.51,282.74,4517.0,269.6307,269.8788,269.6116,269.8311,4517.0
2023-12-26 11:00:00,282.67,282.73,282.33,282.4,4863.0,269.7643,269.8216,269.4398,269.5066,4863.0
2023-12-26 11:05:00,282.4,282.54,282.36,282.5,5430.0,269.5066,269.6402,269.4685,269.6021,5430.0
2023-12-26 11:10:00,282.57,283.05,282.57,282.85,5535.0,269.6689,270.127,269.6689,269.9361,5535.0
2023-12-26 11:15:00,282.85,282.87,282.58,282.73,4292.0,269.9361,269.9552,269.6784,269.8216,4292.0
2023-12-26 11:20:00,282.69,282.71,282.58,282.71,4031.0,269.7834,269.8025,269.6784,269.8025,4031.0
2023-12-26 11:25:00,282.78,282.85,282.66,282.66,2844.0,269.8693,269.9361,269.7548,269.7548,2844.0
2023-12-26 11:30:00,282.74,282.8,282.54,282.54,4612.0,269.8311,269.8884,269.6402,269.6402,4612.0
2023-12-26 11:35:00,282.6,282.6,282.45,282.51,2139.0,269.6975,269.6975,269.5543,269.6116,2139.0
2023-12-26 11:40:00,282.56,282.7,282.46,282.69,3694.0,269.6593,269.7929,269.5639,269.7834,3694.0
2023-12-26 11:45:00,282.71,282.84,282.71,282.84,2160.0,269.8025,269.9265,269.8025,269.9265,2160.0
2023-12-26 11:50:00,282.78,282.78,282.64,282.67,1638.0,269.8693,269.8693,269.7357,269.7643,1638.0
2023-12-26 11:55:00,282.66,282.89,282.65,282.79,2368.0,269.7548,269.9743,269.7452,269.8788,2368.0
2023-12-26 12:00:00,282.75,282.79,282.66,282.78,1257.0,269.8407,269.8788,269.7548,269.8693,1257.0
2023-12-26 12:05:00,282.69,282.96,282.67,282.96,3200.0,269.7834,270.0411,269.7643,270.0411,3200.0
2023-12-26 12:10:00,282.97,283.08,282.92,283.08,4001.0,270.0506,270.1556,270.0029,270.1556,4001.0
2023-12-26 12:15:00,283.03,283.11,282.78,282.87,3102.0,270.1079,270.1842,269.8693,269.9552,3102.0
2023-12-26 12:20:00,282.9,283.08,282.88,283.06,1647.0,269.9838,270.1556,269.9647,270.1365,1647.0
2023-12-26 12:25:00,283.06,283.08,282.85,282.87,2477.0,270.1365,270.1556,269.9361,269.9552,2477.0
2023-12-26 12:30:00,282.86,282.89,282.84,282.88,1151.0,269.9456,269.9743,269.9265,269.9647,1151.0
2023-12-26 12:35:00,282.8,282.88,282.8,282.83,854.0,269.8884,269.9647,269.8884,269.917,854.0
2023-12-26 12:40:00,282.84,282.98,282.83,282.94,2436.0,269.9265,270.0602,269.917,270.022,2436.0
2023-12-26 12:45:00,282.92,283.17,282.91,283.16,1900.0,270.0029,270.2415,269.9933,270.2319,1900.0
2023-12-26 12:50:00,283.18,283.18,283.03,283.03,1041.0,270.251,270.251,270.1079,270.1079,1041.0
2023-12-26 12:55:00,282.99,283.06,282.85,282.85,2553.0,270.0697,270.1365,269.9361,269.9361,2553.0
2023-12-26 13:00:00,282.78,283.05,282.7,282.93,1731.0,269.8693,270.127,269.7929,270.0124,1731.0
2023-12-26 13:05:00,282.87,282.93,282.85,282.89,1847.0,269.9552,270.0124,269.9361,269.9743,1847.0
2023-12-26 13:10:00,282.94,283.14,282.91,283.14,5541.0,270.022,270.2128,269.9933,270.2128,5541.0
2023-12-26 13:15:00,283.08,283.15,283.01,283.1,3233.0,270.1556,270.2224,270.0888,270.1747,3233.0
2023-12-26 13:20:00,283.1,283.36,283.06,283.33,3504.0,270.1747,270.4228,270.1365,270.3942,3504.0
2023-12-26 13:25:00,283.38,283.42,283.21,283.25,4371.0,270.4419,270.4801,270.2797,270.3178,4371.0
2023-12-26 13:30:00,283.31,283.42,283.13,283.16,2356.0,270.3751,270.4801,270.2033,270.2319,2356.0
2023-12-26 13:35:00,283.09,283.12,283.01,283.02,2842.0,270.1651,270.1938,270.0888,270.0983,2842.0
2023-12-26 13:40:00,282.99,283.14,282.95,283.01,2826.0,270.0697,270.2128,270.0315,270.0888,2826.0
2023-12-26 13:45:00,283.06,283.06,282.79,282.86,9169.0,270.1365,270.1365,269.8788,269.9456,9169.0
2023-12-26 13:50:00,282.93,282.93,282.67,282.81,3101.0,270.0124,270.0124,269.7643,269.8979,3101.0
2023-12-26 13:55:00,282.84,282.93,282.81,282.85,1910.0,269.9265,270.0124,269.8979,269.9361,1910.0
2023-12-26 14:00:00,282.79,282.83,282.71,282.75,3235.0,269.8788,269.917,269.8025,269.8407,3235.0
2023-12-26 14:05:00,282.74,282.93,282.74,282.87,3996.0,269.8311,270.0124,269.8311,269.9552,3996.0
2023-12-26 14:10:00,282.97,283.0,282.81,282.81,7805.0,270.0506,270.0792,269.8979,269.8979,7805.0
2023-12-26 14:15:00,282.82,283.0,282.82,282.93,2400.0,269.9075,270.0792,269.9075,270.0124,2400.0
2023-12-26 14:20:00,282.94,283.01,282.88,283.01,1659.0,270.022,270.0888,269.9647,270.0888,1659.0
2023-12-26 14:25:00,283.01,283.17,282.92,283.17,4725.0,270.0888,270.2415,270.0029,270.2415,4725.0
2023-12-26 14:30:00,283.2,283.47,283.2,283.36,6103.0,270.2701,270.5278,270.2701,270.4228,6103.0
2023-12-26 14:35:00,283.28,283.71,283.28,283.71,4058.0,270.3465,270.7568,270.3465,270.7568,4058.0
2023-12-26 14:40:00,283.6,283.6,283.45,283.51,2510.0,270.6518,270.6518,270.5087,270.566,2510.0
2023-12-26 14:45:00,283.49,283.72,283.48,283.69,3844.0,270.5469,270.7664,270.5373,270.7377,3844.0
2023-12-26 14:50:00,283.56,283.8,283.53,283.68,4061.0,270.6137,270.8427,270.585,270.7282,4061.0
2023-12-26 14:55:00,283.73,283.73,283.57,283.63,3974.0,270.7759,270.7759,270.6232,270.6805,3974.0
2023-12-26 15:00:00,283.63,283.73,283.52,283.73,7596.0,270.6805,270.7759,270.5755,270.7759,7596.0
2023-12-26 15:05:00,283.69,283.71,283.56,283.59,3635.0,270.7377,270.7568,270.6137,270.6423,3635.0
2023-12-26 15:10:00,283.61,283.89,283.59,283.89,5978.0,270.6614,270.9286,270.6423,270.9286,5978.0
2023-12-26 15:15:00,283.86,283.88,283.79,283.82,4941.0,270.9,270.9191,270.8332,270.8618,4941.0
2023-12-26 15:20:00,283.88,284.03,283.86,283.99,7263.0,270.9191,271.0622,270.9,271.024,7263.0
2023-12-26 15:25:00,284.05,284.36,284.02,284.19,9187.0,271.0813,271.3771,271.0527,271.2149,9187.0
2023-12-26 15:30:00,284.2,284.31,283.98,284.01,9835.0,271.2245,271.3294,271.0145,271.0431,9835.0
2023-12-26 15:35:00,284.06,284.24,283.96,283.96,14012.0,271.0908,271.2626,270.9954,270.9954,14012.0
2023-12-26 15:40:00,283.99,284.19,283.95,284.12,9894.0,271.024,271.2149,270.9859,271.1481,9894.0
2023-12-26 15:45:00,284.12,284.32,284.03,284.05,13668.0,271.1481,271.339,271.0622,271.0813,13668.0
2023-12-26 15:50:00,284.04,284.29,283.79,283.79,25628.0,271.0718,271.3103,270.8332,270.8332,25628.0
2023-12-26 15:55:00,283.9,283.96,283.52,283.91,57030.0,270.9381,270.9954,270.5755,270.9477,57030.0
2023-12-27 09:30:00,283.97,284.69,283.35,284.49,27997.0,271.005,271.6921,270.4133,271.5012,27997.0
2023-12-27 09:35:00,284.69,284.69,283.84,284.0,7347.0,271.6921,271.6921,270.8809,271.0336,7347.0
2023-12-27 09:40:00,283.99,284.46,283.99,284.23,3021.0,271.024,271.4726,271.024,271.2531,3021.0
2023-12-27 09:45:00,284.45,285.0,284.43,285.0,11722.0,271.463,271.9879,271.4439,271.9879,11722.0
2023-12-27 09:50:00,284.96,285.21,284.86,284.92,8615.0,271.9498,272.1883,271.8543,271.9116,8615.0
2023-12-27 09:55:00,284.79,285.14,284.78,284.96,4646.0,271.7875,272.1215,271.778,271.9498,4646.0
2023-12-27 10:00:00,284.99,285.32,284.73,285.25,22232.0,271.9784,272.2933,271.7303,272.2265,22232.0
2023-12-27 10:05:00,285.25,285.66,285.2,285.63,8262.0,272.2265,272.6178,272.1788,272.5892,8262.0
2023-12-27 10:10:00,285.59,285.79,285.48,285.54,6017.0,272.551,272.7419,272.446,272.5033,6017.0
2023-12-27 10:15:00,285.61,286.23,285.61,286.2,21636.0,272.5701,273.1618,272.5701,273.1331,21636.0
2023-12-27 10:20:00,286.2,287.04,286.2,286.74,25236.0,273.1331,273.9348,273.1331,273.6485,25236.0
2023-12-27 10:25:00,286.86,287.29,286.75,286.9,15356.0,273.763,274.1734,273.658,273.8012,15356.0
2023-12-27 10:30:00,287.06,287.23,286.74,287.09,15739.0,273.9539,274.1161,273.6485,273.9825,15739.0
2023-12-27 10:35:00,287.09,287.23,286.52,286.71,13670.0,273.9825,274.1161,273.4385,273.6199,13670.0
2023-12-27 10:40:00,286.7,286.73,286.28,286.5,4650.0,273.6103,273.6389,273.2095,273.4194,4650.0
2023-12-27 10:45:00,286.47,286.52,286.07,286.14,9766.0,273.3908,273.4385,273.0091,273.0759,9766.0
2023-12-27 10:50:00,286.12,286.54,286.02,286.39,5094.0,273.0568,273.4576,272.9614,273.3145,5094.0
2023-12-27 10:55:00,286.52,286.68,286.34,286.67,3869.0,273.4385,273.5912,273.2667,273.5817,3869.0
2023-12-27 11:00:00,286.67,286.67,286.44,286.49,3058.0,273.5817,273.5817,273.3622,273.4099,3058.0
2023-12-27 11:05:00,286.49,286.49,285.96,286.07,5297.0,273.4099,273.4099,272.9041,273.0091,5297.0
2023-12-27 11:10:00,286.03,286.5,285.93,286.46,9231.0,272.9709,273.4194,272.8755,273.3813,9231.0
2023-12-27 11:15:00,286.33,286.5,286.06,286.16,6150.0,273.2572,273.4194,272.9995,273.095,6150.0
2023-12-27 11:20:00,286.19,286.2,285.89,285.96,30267.0,273.1236,273.1331,272.8373,272.9041,30267.0
2023-12-27 11:25:00,286.01,286.01,285.69,285.8,2653.0,272.9518,272.9518,272.6464,272.7514,2653.0
2023-12-27 11:30:00,285.8,285.93,285.67,285.89,5826.0,272.7514,272.8755,272.6273,272.8373,5826.0
2023-12-27 11:35:00,285.88,286.01,285.8,285.81,2124.0,272.8277,272.9518,272.7514,272.7609,2124.0
2023-12-27 11:40:00,285.75,285.91,285.74,285.86,3529.0,272.7037,272.8564,272.6941,272.8087,3529.0
2023-12-27 11:45:00,285.87,285.92,285.79,285.88,5023.0,272.8182,272.8659,272.7419,272.8277,5023.0
2023-12-27 11:50:00,285.91,285.94,285.82,285.85,3085.0,272.8564,272.885,272.7705,272.7991,3085.0
2023-12-27 11:55:00,285.84,286.02,285.77,285.91,3524.0,272.7896,272.9614,272.7228,272.8564,3524.0
2023-12-27 12:00:00,285.81,285.91,285.54,285.64,7707.0,272.7609,272.8564,272.5033,272.5987,7707.0
2023-12-27 12:05:00,285.64,285.99,285.64,285.81,11425.0,272.5987,272.9327,272.5987,272.7609,11425.0
2023-12-27 12:10:00,285.85,286.05,285.84,285.99,2200.0,272.7991,272.99,272.7896,272.9327,2200.0
2023-12-27 12:15:00,285.99,286.08,285.91,285.97,4797.0,272.9327,273.0186,272.8564,272.9136,4797.0
2023-12-27 12:20:00,286.04,286.04,285.78,285.97,6470.0,272.9804,272.9804,272.7323,272.9136,6470.0
2023-12-27 12:25:00,285.92,286.02,285.81,285.9,4807.0,272.8659,272.9614,272.7609,272.8468,4807.0
2023-12-27 12:30:00,285.9,286.02,285.8,285.8,3579.0,272.8468,272.9614,272.7514,272.7514,3579.0
2023-12-27 12:35:00,285.85,285.96,285.76,285.87,4622.0,272.7991,272.9041,272.7132,272.8182,4622.0
2023-12-27 12:40:00,285.81,285.86,285.5,285.7,7904.0,272.7609,272.8087,272.4651,272.656,7904.0
2023-12-27 12:45:00,285.73,285.84,285.6,285.76,6872.0,272.6846,272.7896,272.5605,272.7132,6872.0
2023-12-27 12:50:00,285.73,285.95,285.73,285.76,4458.0,272.6846,272.8946,272.6846,272.7132,4458.0
2023-12-27 12:55:00,285.75,285.85,285.69,285.78,6546.0,272.7037,272.7991,272.6464,272.7323,6546.0
2023-12-27 13:00:00,285.79,286.12,285.69,285.92,9656.0,272.7419,273.0568,272.6464,272.8659,9656.0
2023-12-27 13:05:00,286.0,286.33,285.85,286.19,20161.0,272.9423,273.2572,272.7991,273.1236,20161.0
2023-12-27 13:10:00,286.11,286.36,285.97,286.0,15607.0,273.0472,273.2858,272.9136,272.9423,15607.0
2023-12-27 13:15:00,286.03,286.17,286.01,286.12,4811.0,272.9709,273.1045,272.9518,273.0568,4811.0
2023-12-27 13:20:00,286.09,286.7,286.08,286.45,9899.0,273.0282,273.6103,273.0186,273.3717,9899.0
2023-12-27 13:25:00,286.44,286.45,286.2,286.23,6133.0,273.3622,273.3717,273.1331,273.1618,6133.0
2023-12-27 13:30:00,286.33,286.51,285.91,285.99,7589.0,273.2572,273.429,272.8564,272.9327,7589.0
2023-12-27 13:35:00,286.05,286.23,285.84,285.91,6651.0,272.99,273.1618,272.7896,272.8564,6651.0
2023-12-27 13:40:00,285.93,286.1,285.88,286.0,9941.0,272.8755,273.0377,272.8277,272.9423,9941.0
2023-12-27 13:45:00,286.0,286.17,285.85,286.12,6777.0,272.9423,273.1045,272.7991,273.0568,6777.0
2023-12-27 13:50:00,286.02,286.38,285.9,286.38,5978.0,272.9614,273.3049,272.8468,273.3049,5978.0
2023-12-27 13:55:00,286.11,286.26,285.99,286.26,4451.0,273.0472,273.1904,272.9327,273.1904,4451.0
2023-12-27 14:00:00,286.16,286.16,285.79,285.88,5212.0,273.095,273.095,272.7419,272.8277,5212.0
2023-12-27 14:05:00,285.85,286.16,285.84,286.11,5072.0,272.7991,273.095,272.7896,273.0472,5072.0
2023-12-27 14:10:00,285.9,286.04,285.74,285.99,6513.0,272.8468,272.9804,272.6941,272.9327,6513.0
2023-12-27 14:15:00,285.92,286.21,285.91,286.15,2768.0,272.8659,273.1427,272.8564,273.0854,2768.0
2023-12-27 14:20:00,286.21,286.4,286.15,286.19,4636.0,273.1427,273.324,273.0854,273.1236,4636.0
2023-12-27 14:25:00,286.17,286.49,286.16,286.33,7697.0,273.1045,273.4099,273.095,273.2572,7697.0
2023-12-27 14:30:00,286.39,286.42,286.27,286.28,6643.0,273.3145,273.3431,273.1999,273.2095,6643.0
2023-12-27 14:35:00,286.32,286.43,285.77,285.77,9222.0,273.2477,273.3526,272.7228,272.7228,9222.0
2023-12-27 14:40:00,285.71,285.86,285.61,285.71,19970.0,272.6655,272.8087,272.5701,272.6655,19970.0
2023-12-27 14:45:00,285.72,285.93,285.71,285.84,4747.0,272.6751,272.8755,272.6655,272.7896,4747.0
2023-12-27 14:50:00,285.88,285.92,285.73,285.74,5862.0,272.8277,272.8659,272.6846,272.6941,5862.0
2023-12-27 14:55:00,285.71,286.12,285.7,286.09,4692.0,272.6655,273.0568,272.656,273.0282,4692.0
2023-12-27 15:00:00,286.0,286.11,285.85,285.97,2723.0,272.9423,273.0472,272.7991,272.9136,2723.0
2023-12-27 15:05:00,285.99,286.14,285.85,286.13,5086.0,272.9327,273.0759,272.7991,273.0663,5086.0
2023-12-27 15:10:00,286.04,286.18,286.0,286.05,1992.0,272.9804,273.1141,272.9423,272.99,1992.0
2023-12-27 15:15:00,286.0,286.13,285.96,286.12,2020.0,272.9423,273.0663,272.9041,273.0568,2020.0
2023-12-27 15:20:00,286.06,286.14,285.9,285.92,6620.0,272.9995,273.0759,272.8468,272.8659,6620.0
2023-12-27 15:25:00,285.88,286.02,285.68,285.82,22432.0,272.8277,272.9614,272.6369,272.7705,22432.0
2023-12-27 15:30:00,285.91,286.06,285.65,285.99,12384.0,272.8564,272.9995,272.6082,272.9327,12384.0
2023-12-27 15:35:00,286.08,286.11,285.82,285.92,12033.0,273.0186,273.0472,272.7705,272.8659,12033.0
2023-12-27 15:40:00,285.96,285.96,285.68,285.8,9551.0,272.9041,272.9041,272.6369,272.7514,9551.0
2023-12-27 15:45:00,285.84,285.89,285.71,285.84,10024.0,272.7896,272.8373,272.6655,272.7896,10024.0
2023-12-27 15:50:00,285.89,286.41,285.81,286.33,27800.0,272.8373,273.3335,272.7609,273.2572,27800.0
2023-12-27 15:55:00,286.4,286.67,286.26,286.52,74310.0,273.324,273.5817,273.1904,273.4385,74310.0
2023-12-28 09:30:00,287.88,289.0,287.65,288.39,51514.0,274.7364,275.8053,274.5169,275.2232,51514.0
2023-12-28 09:35:00,288.84,288.97,288.38,288.55,5160.0,275.6526,275.7767,275.2136,275.3758,5160.0
2023-12-28 09:40:00,288.59,288.78,288.14,288.21,4986.0,275.414,275.5953,274.9846,275.0514,4986.0
2023-12-28 09:45:00,288.19,288.45,287.98,288.41,5002.0,275.0323,275.2804,274.8319,275.2422,5002.0
2023-12-28 09:50:00,288.52,288.85,288.3,288.85,4629.0,275.3472,275.6621,275.1373,275.6621,4629.0
2023-12-28 09:55:00,288.79,289.04,288.21,288.26,6629.0,275.6049,275.8435,275.0514,275.0991,6629.0
2023-12-28 10:00:00,288.31,288.46,287.95,288.18,6220.0,275.1468,275.29,274.8032,275.0227,6220.0
2023-12-28 10:05:00,288.24,288.44,288.08,288.08,7425.0,275.08,275.2709,274.9273,274.9273,7425.0
2023-12-28 10:10:00,287.94,288.47,287.86,288.47,6622.0,274.7937,275.2995,274.7173,275.2995,6622.0
2023-12-28 10:15:00,288.38,288.51,288.24,288.28,4527.0,275.2136,275.3377,275.08,275.1182,4527.0
2023-12-28 10:20:00,288.23,288.27,287.98,288.06,4952.0,275.0705,275.1086,274.8319,274.9082,4952.0
2023-12-28 10:25:00,288.01,288.08,287.92,288.08,2400.0,274.8605,274.9273,274.7746,274.9273,2400.0
2023-12-28 10:30:00,288.13,288.29,288.0,288.29,3432.0,274.975,275.1277,274.851,275.1277,3432.0
2023-12-28 10:35:00,288.31,288.31,288.04,288.04,2238.0,275.1468,275.1468,274.8891,274.8891,2238.0
2023-12-28 10:40:00,288.09,288.36,288.01,288.11,6844.0,274.9368,275.1945,274.8605,274.9559,6844.0
2023-12-28 10:45:00,288.14,288.47,288.09,288.47,2311.0,274.9846,275.2995,274.9368,275.2995,2311.0
2023-12-28 10:50:00,288.54,288.54,288.18,288.27,5213.0,275.3663,275.3663,275.0227,275.1086,5213.0
2023-12-28 10:55:00,288.25,288.26,287.77,287.94,3293.0,275.0895,275.0991,274.6315,274.7937,3293.0
2023-12-28 11:00:00,287.94,288.17,287.94,288.16,2912.0,274.7937,275.0132,274.7937,275.0037,2912.0
2023-12-28 11:05:00,288.1,288.29,288.09,288.13,3158.0,274.9464,275.1277,274.9368,274.975,3158.0
2023-12-28 11:10:00,288.13,288.68,288.12,288.68,7069.0,274.975,275.4999,274.9655,275.4999,7069.0
2023-12-28 11:15:00,288.69,288.69,288.5,288.5,4344.0,275.5095,275.5095,275.3281,275.3281,4344.0
2023-12-28 11:20:00,288.5,288.67,288.42,288.59,6903.0,275.3281,275.4904,275.2518,275.414,6903.0
2023-12-28 11:25:00,288.6,288.71,288.57,288.68,6793.0,275.4236,275.5285,275.3949,275.4999,6793.0
2023-12-28 11:30:00,288.63,288.89,288.59,288.65,12138.0,275.4522,275.7003,275.414,275.4713,12138.0
2023-12-28 11:35:00,288.76,288.76,288.52,288.58,3450.0,275.5763,275.5763,275.3472,275.4045,3450.0
2023-12-28 11:40:00,288.54,288.64,288.42,288.64,2704.0,275.3663,275.4617,275.2518,275.4617,2704.0
2023-12-28 11:45:00,288.5,288.6,288.24,288.3,1700.0,275.3281,275.4236,275.08,275.1373,1700.0
2023-12-28 11:50:00,288.3,288.43,288.23,288.38,2820.0,275.1373,275.2613,275.0705,275.2136,2820.0
2023-12-28 11:55:00,288.46,288.46,288.14,288.14,2560.0,275.29,275.29,274.9846,274.9846,2560.0
2023-12-28 12:00:00,288.07,288.31,288.0,288.1,9462.0,274.9178,275.1468,274.851,274.9464,9462.0
2023-12-28 12:05:00,288.18,288.29,288.14,288.17,2365.0,275.0227,275.1277,274.9846,275.0132,2365.0
2023-12-28 12:10:00,288.18,288.31,288.13,288.19,3441.0,275.0227,275.1468,274.975,275.0323,3441.0
2023-12-28 12:15:00,288.1,288.23,287.98,288.19,6560.0,274.9464,275.0705,274.8319,275.0323,6560.0
2023-12-28 12:20:00,288.23,288.28,288.15,288.15,3456.0,275.0705,275.1182,274.9941,274.9941,3456.0
2023-12-28 12:25:00,288.25,288.27,288.05,288.06,1420.0,275.0895,275.1086,274.8987,274.9082,1420.0
2023-12-28 12:30:00,288.02,288.04,287.97,287.98,1780.0,274.87,274.8891,274.8223,274.8319,1780.0
2023-12-28 12:35:00,287.92,288.21,287.92,288.11,3132.0,274.7746,275.0514,274.7746,274.9559,3132.0
2023-12-28 12:40:00,288.15,288.25,288.06,288.25,2174.0,274.9941,275.0895,274.9082,275.0895,2174.0
2023-12-28 12:45:00,288.23,288.26,287.95,287.98,4161.0,275.0705,275.0991,274.8032,274.8319,4161.0
2023-12-28 12:50:00,287.99,288.12,287.98,288.04,2084.0,274.8414,274.9655,274.8319,274.8891,2084.0
2023-12-28 12:55:00,288.06,288.46,288.0,288.2,6912.0,274.9082,275.29,274.851,275.0418,6912.0
2023-12-28 13:00:00,288.24,288.25,287.85,287.96,4631.0,275.08,275.0895,274.7078,274.8128,4631.0
2023-12-28 13:05:00,287.82,287.83,287.63,287.8,3696.0,274.6792,274.6887,274.4978,274.6601,3696.0
2023-12-28 13:10:00,287.91,288.13,287.89,288.1,4357.0,274.7651,274.975,274.746,274.9464,4357.0
2023-12-28 13:15:00,288.09,288.21,288.03,288.21,2393.0,274.9368,275.0514,274.8796,275.0514,2393.0
2023-12-28 13:20:00,288.13,288.22,288.1,288.18,1293.0,274.975,275.0609,274.9464,275.0227,1293.0
2023-12-28 13:25:00,288.16,288.21,288.07,288.21,3483.0,275.0037,275.0514,274.9178,275.0514,3483.0
2023-12-28 13:30:00,288.2,288.35,288.2,288.29,2600.0,275.0418,275.185,275.0418,275.1277,2600.0
2023-12-28 13:35:00,288.25,288.53,288.24,288.38,2255.0,275.0895,275.3568,275.08,275.2136,2255.0
2023-12-28 13:40:00,288.38,288.38,288.18,288.25,1981.0,275.2136,275.2136,275.0227,275.0895,1981.0
2023-12-28 13:45:00,288.27,288.31,288.08,288.21,1446.0,275.1086,275.1468,274.9273,275.0514,1446.0
2023-12-28 13:50:00,288.17,288.27,288.06,288.12,3600.0,275.0132,275.1086,274.9082,274.9655,3600.0
2023-12-28 13:55:00,288.01,288.11,287.98,288.09,2658.0,274.8605,274.9559,274.8319,274.9368,2658.0
2023-12-28 14:00:00,288.11,288.26,288.06,288.22,4692.0,274.9559,275.0991,274.9082,275.0609,4692.0
2023-12-28 14:05:00,288.22,288.28,288.15,288.15,1032.0,275.0609,275.1182,274.9941,274.9941,1032.0
2023-12-28 14:10:00,288.15,288.35,288.06,288.28,4331.0,274.9941,275.185,274.9082,275.1182,4331.0
2023-12-28 14:15:00,288.29,288.29,288.08,288.08,700.0,275.1277,275.1277,274.9273,274.9273,700.0
2023-12-28 14:20:00,288.06,288.16,288.01,288.12,1550.0,274.9082,275.0037,274.8605,274.9655,1550.0
2023-12-28 14:25:00,288.1,288.12,288.0,288.12,1854.0,274.9464,274.9655,274.851,274.9655,1854.0
2023-12-28 14:30:00,288.16,288.22,288.12,288.14,1650.0,275.0037,275.0609,274.9655,274.9846,1650.0
2023-12-28 14:35:00,288.06,288.27,288.03,288.11,3172.0,274.9082,275.1086,274.8796,274.9559,3172.0
2023-12-28 14:40:00,288.21,288.23,288.06,288.15,1659.0,275.0514,275.0705,274.9082,274.9941,1659.0
2023-12-28 14:45:00,288.06,288.22,288.06,288.14,2081.0,274.9082,275.0609,274.9082,274.9846,2081.0
2023-12-28 14:50:00,288.17,288.25,288.11,288.21,1600.0,275.0132,275.0895,274.9559,275.0514,1600.0
2023-12-28 14:55:00,288.19,288.26,288.06,288.09,4543.0,275.0323,275.0991,274.9082,274.9368,4543.0
2023-12-28 15:00:00,288.07,288.17,288.0,288.08,4089.0,274.9178,275.0132,274.851,274.9273,4089.0
2023-12-28 15:05:00,288.06,288.14,287.84,287.85,5432.0,274.9082,274.9846,274.6983,274.7078,5432.0
2023-12-28 15:10:00,287.84,287.95,287.67,287.9,4073.0,274.6983,274.8032,274.536,274.7555,4073.0
2023-12-28 15:15:00,287.9,288.21,287.82,288.19,4328.0,274.7555,275.0514,274.6792,275.0323,4328.0
2023-12-28 15:20:00,288.27,288.33,288.21,288.33,1986.0,275.1086,275.1659,275.0514,275.1659,1986.0
2023-12-28 15:25:00,288.22,288.26,288.0,288.07,5202.0,275.0609,275.0991,274.851,274.9178,5202.0
2023-12-28 15:30:00,288.13,288.44,288.13,288.33,6722.0,274.975,275.2709,274.975,275.1659,6722.0
2023-12-28 15:35:00,288.39,288.63,288.38,288.42,4245.0,275.2232,275.4522,275.2136,275.2518,4245.0
2023-12-28 15:40:00,288.49,288.62,288.42,288.56,4923.0,275.3186,275.4426,275.2518,275.3854,4923.0
2023-12-28 15:45:00,288.59,288.65,288.45,288.62,12175.0,275.414,275.4713,275.2804,275.4426,12175.0
2023-12-28 15:50:00,288.57,288.77,288.19,288.53,33993.0,275.3949,275.5858,275.0323,275.3568,33993.0
2023-12-28 15:55:00,288.56,288.91,288.43,288.46,103159.0,275.3854,275.7194,275.2613,275.29,103159.0
2023-12-29 09:30:00,287.86,288.49,287.45,288.36,26765.0,274.7173,275.3186,274.3261,275.1945,26765.0
2023-12-29 09:35:00,288.25,288.36,287.8,287.95,5500.0,275.0895,275.1945,274.6601,274.8032,5500.0
2023-12-29 09:40:00,288.04,288.07,287.33,287.34,4847.0,274.8891,274.9178,274.2115,274.2211,4847.0
2023-12-29 09:45:00,287.29,287.44,287.0,287.09,7939.0,274.1734,274.3165,273.8966,273.9825,7939.0
2023-12-29 09:50:00,287.14,287.3,287.03,287.03,4365.0,274.0302,274.1829,273.9252,273.9252,4365.0
2023-12-29 09:55:00,287.06,287.38,287.0,287.31,5339.0,273.9539,274.2593,273.8966,274.1925,5339.0
2023-12-29 10:00:00,287.36,287.39,287.13,287.19,8760.0,274.2402,274.2688,274.0207,274.0779,8760.0
2023-12-29 10:05:00,287.18,287.18,286.66,286.8,6015.0,274.0684,274.0684,273.5721,273.7057,6015.0
2023-12-29 10:10:00,286.74,287.42,286.74,287.37,3220.0,273.6485,274.2974,273.6485,274.2497,3220.0
2023-12-29 10:15:00,287.45,287.45,287.15,287.16,4898.0,274.3261,274.3261,274.0398,274.0493,4898.0
2023-12-29 10:20:00,287.13,287.31,287.1,287.1,2125.0,274.0207,274.1925,273.992,273.992,2125.0
2023-12-29 10:25:00,287.12,287.33,287.02,287.33,4195.0,274.0111,274.2115,273.9157,274.2115,4195.0
2023-12-29 10:30:00,287.29,287.48,287.11,287.37,7058.0,274.1734,274.3547,274.0016,274.2497,7058.0
2023-12-29 10:35:00,287.56,287.56,287.24,287.27,5689.0,274.431,274.431,274.1257,274.1543,5689.0
2023-12-29 10:40:00,287.23,287.34,287.18,287.25,4121.0,274.1161,274.2211,274.0684,274.1352,4121.0
2023-12-29 10:45:00,287.26,287.28,286.97,287.05,3591.0,274.1447,274.1638,273.868,273.9443,3591.0
2023-12-29 10:50:00,287.06,287.14,286.95,286.95,5358.0,273.9539,274.0302,273.8489,273.8489,5358.0
2023-12-29 10:55:00,287.04,287.12,286.92,286.95,2618.0,273.9348,274.0111,273.8203,273.8489,2618.0
2023-12-29 11:00:00,286.94,287.3,286.93,287.3,3954.0,273.8394,274.1829,273.8298,274.1829,3954.0
2023-12-29 11:05:00,287.39,287.56,287.35,287.37,2791.0,274.2688,274.431,274.2306,274.2497,2791.0
2023-12-29 11:10:00,287.42,287.47,287.13,287.15,5116.0,274.2974,274.3452,274.0207,274.0398,5116.0
2023-12-29 11:15:00,287.09,287.15,286.68,286.86,12137.0,273.9825,274.0398,273.5912,273.763,12137.0
2023-12-29 11:20:00,286.85,286.91,286.53,286.65,6540.0,273.7535,273.8107,273.4481,273.5626,6540.0
2023-12-29 11:25:00,286.59,286.84,286.39,286.53,5490.0,273.5053,273.7439,273.3145,273.4481,5490.0
2023-12-29 11:30:00,286.77,286.86,286.64,286.67,7650.0,273.6771,273.763,273.553,273.5817,7650.0
2023-12-29 11:35:00,286.72,286.72,286.55,286.69,2426.0,273.6294,273.6294,273.4672,273.6008,2426.0
2023-12-29 11:40:00,286.73,286.95,286.66,286.8,5021.0,273.6389,273.8489,273.5721,273.7057,5021.0
2023-12-29 11:45:00,286.93,286.96,286.81,286.81,4056.0,273.8298,273.8584,273.7153,273.7153,4056.0
2023-12-29 11:50:00,286.85,286.94,286.62,286.76,7270.0,273.7535,273.8394,273.534,273.6676,7270.0
2023-12-29 11:55:00,286.74,287.12,286.73,287.06,10356.0,273.6485,274.0111,273.6389,273.9539,10356.0
2023-12-29 12:00:00,287.01,287.34,287.01,287.27,4278.0,273.9062,274.2211,273.9062,274.1543,4278.0
2023-12-29 12:05:00,287.31,287.32,287.09,287.11,2946.0,274.1925,274.202,273.9825,274.0016,2946.0
2023-12-29 12:10:00,287.09,287.15,286.91,286.96,3356.0,273.9825,274.0398,273.8107,273.8584,3356.0
2023-12-29 12:15:00,286.82,286.98,286.79,286.92,6655.0,273.7248,273.8775,273.6962,273.8203,6655.0
2023-12-29 12:20:00,286.86,286.86,286.55,286.76,4772.0,273.763,273.763,273.4672,273.6676,4772.0
2023-12-29 12:25:00,286.7,286.89,286.7,286.82,1150.0,273.6103,273.7916,273.6103,273.7248,1150.0
2023-12-29 12:30:00,286.88,286.88,286.71,286.71,2343.0,273.7821,273.7821,273.6199,273.6199,2343.0
2023-12-29 12:35:00,286.86,287.17,286.86,286.99,5829.0,273.763,274.0589,273.763,273.8871,5829.0
2023-12-29 12:40:00,286.99,287.26,286.96,287.02,6536.0,273.8871,274.1447,273.8584,273.9157,6536.0
2023-12-29 12:45:00,287.0,287.06,286.98,286.99,2699.0,273.8966,273.9539,273.8775,273.8871,2699.0
2023-12-29 12:50:00,286.92,287.36,286.92,287.01,9440.0,273.8203,274.2402,273.8203,273.9062,9440.0
2023-12-29 12:55:00,287.12,287.46,287.11,287.3,8600.0,274.0111,274.3356,274.0016,274.1829,8600.0
2023-12-29 13:00:00,287.31,287.4,287.17,287.3,6394.0,274.1925,274.2784,274.0589,274.1829,6394.0
2023-12-29 13:05:00,287.27,287.34,287.2,287.26,5485.0,274.1543,274.2211,274.0875,274.1447,5485.0
2023-12-29 13:10:00,287.21,287.31,287.06,287.1,4481.0,274.097,274.1925,273.9539,273.992,4481.0
2023-12-29 13:15:00,287.04,287.15,286.93,286.96,4169.0,273.9348,274.0398,273.8298,273.8584,4169.0
2023-12-29 13:20:00,286.99,287.19,286.96,286.99,2120.0,273.8871,274.0779,273.8584,273.8871,2120.0
2023-12-29 13:25:00,287.05,287.19,287.04,287.15,6641.0,273.9443,274.0779,273.9348,274.0398,6641.0
2023-12-29 13:30:00,287.08,287.37,287.06,287.3,2167.0,273.973,274.2497,273.9539,274.1829,2167.0
2023-12-29 13:35:00,287.28,287.35,287.2,287.34,6472.0,274.1638,274.2306,274.0875,274.2211,6472.0
2023-12-29 13:40:00,287.34,287.47,287.33,287.42,2353.0,274.2211,274.3452,274.2115,274.2974,2353.0
2023-12-29 13:45:00,287.44,287.52,287.38,287.38,3610.0,274.3165,274.3929,274.2593,274.2593,3610.0
2023-12-29 13:50:00,287.44,287.47,287.16,287.19,4693.0,274.3165,274.3452,274.0493,274.0779,4693.0
2023-12-29 13:55:00,287.13,287.25,287.11,287.16,1749.0,274.0207,274.1352,274.0016,274.0493,1749.0
2023-12-29 14:00:00,287.27,287.43,287.21,287.3,1817.0,274.1543,274.307,274.097,274.1829,1817.0
2023-12-29 14:05:00,287.46,287.66,287.35,287.65,2160.0,274.3356,274.5265,274.2306,274.5169,2160.0
2023-12-29 14:10:00,287.62,287.72,287.48,287.51,2443.0,274.4883,274.5837,274.3547,274.3833,2443.0
2023-12-29 14:15:00,287.52,287.75,287.47,287.74,3868.0,274.3929,274.6124,274.3452,274.6028,3868.0
2023-12-29 14:20:00,287.78,287.95,287.78,287.88,2767.0,274.641,274.8032,274.641,274.7364,2767.0
2023-12-29 14:25:00,287.99,288.03,287.87,287.94,2080.0,274.8414,274.8796,274.7269,274.7937,2080.0
2023-12-29 14:30:00,287.97,287.98,287.79,287.79,1655.0,274.8223,274.8319,274.6505,274.6505,1655.0
2023-12-29 14:35:00,287.84,287.93,287.77,287.81,2129.0,274.6983,274.7842,274.6315,274.6696,2129.0
2023-12-29 14:40:00,287.88,287.99,287.87,287.99,4352.0,274.7364,274.8414,274.7269,274.8414,4352.0
2023-12-29 14:45:00,288.05,288.15,288.01,288.06,2781.0,274.8987,274.9941,274.8605,274.9082,2781.0
2023-12-29 14:50:00,288.11,288.17,288.07,288.17,1037.0,274.9559,275.0132,274.9178,275.0132,1037.0
2023-12-29 14:55:00,288.16,288.16,287.98,288.07,3357.0,275.0037,275.0037,274.8319,274.9178,3357.0
2023-12-29 15:00:00,288.09,288.09,287.62,287.63,9727.0,274.9368,274.9368,274.4883,274.4978,9727.0
2023-12-29 15:05:00,287.68,287.93,287.64,287.86,7306.0,274.5456,274.7842,274.5074,274.7173,7306.0
2023-12-29 15:10:00,287.91,288.03,287.77,288.02,2927.0,274.7651,274.8796,274.6315,274.87,2927.0
2023-12-29 15:15:00,287.9,287.99,287.63,287.63,5200.0,274.7555,274.8414,274.4978,274.4978,5200.0
2023-12-29 15:20:00,287.66,287.68,287.46,287.63,3605.0,274.5265,274.5456,274.3356,274.4978,3605.0
2023-12-29 15:25:00,287.68,287.73,287.56,287.73,1505.0,274.5456,274.5933,274.431,274.5933,1505.0
2023-12-29 15:30:00,287.74,287.74,287.52,287.54,3190.0,274.6028,274.6028,274.3929,274.412,3190.0
2023-12-29 15:35:00,287.59,287.68,287.56,287.63,4961.0,274.4597,274.5456,274.431,274.4978,4961.0
2023-12-29 15:40:00,287.67,287.73,287.58,287.64,4430.0,274.536,274.5933,274.4501,274.5074,4430.0
2023-12-29 15:45:00,287.65,287.85,287.59,287.68,9912.0,274.5169,274.7078,274.4597,274.5456,9912.0
2023-12-29 15:50:00,287.56,287.93,287.53,287.75,25920.0,274.431,274.7842,274.4024,274.6124,25920.0
2023-12-29 15:55:00,287.75,288.25,287.55,288.09,66636.0,274.6124,275.0895,274.4215,274.9368,66636.0
2024-01-02 09:30:00,287.67,290.13,287.28,289.93,83870.0,274.536,276.8837,274.1638,276.6928,83870.0
2024-01-02 09:35:00,289.89,291.26,289.62,290.87,32265.0,276.6547,277.9621,276.397,277.5899,32265.0
2024-01-02 09:40:00,290.91,292.54,290.79,292.25,36340.0,277.6281,279.1837,277.5136,278.9069,36340.0
2024-01-02 09:45:00,292.25,293.96,292.24,293.72,23924.0,278.9069,280.5388,278.8974,280.3098,23924.0
2024-01-02 09:50:00,293.78,294.78,293.55,294.62,30258.0,280.3671,281.3214,280.1476,281.1687,30258.0
2024-01-02 09:55:00,294.52,296.34,294.37,296.21,56455.0,281.0733,282.8102,280.9301,282.6861,56455.0
2024-01-02 10:00:00,296.21,296.52,295.47,296.09,29018.0,282.6861,282.982,281.9799,282.5716,29018.0
2024-01-02 10:05:00,296.09,297.72,296.09,297.71,63787.0,282.5716,284.1272,282.5716,284.1176,63787.0
2024-01-02 10:10:00,297.58,298.02,297.28,297.29,41061.0,283.9936,284.4135,283.7073,283.7168,41061.0
2024-01-02 10:15:00,297.34,297.58,297.06,297.22,11975.0,283.7645,283.9936,283.4973,283.65,11975.0
2024-01-02 10:20:00,297.19,297.81,297.0,297.54,48712.0,283.6214,284.2131,283.44,283.9554,48712.0
2024-01-02 10:25:00,297.57,297.95,297.37,297.43,29012.0,283.984,284.3467,283.7932,283.8504,29012.0
2024-01-02 10:30:00,297.38,297.61,296.8,297.53,14292.0,283.8027,284.0222,283.2492,283.9459,14292.0
2024-01-02 10:35:00,297.6,298.79,297.59,298.75,29737.0,284.0127,285.1483,284.0031,285.1101,29737.0
2024-01-02 10:40:00,298.81,299.14,298.39,299.1,9337.0,285.1674,285.4823,284.7666,285.4442,9337.0
2024-01-02 10:45:00,299.12,299.78,299.09,299.51,30367.0,285.4633,286.0931,285.4346,285.8355,30367.0
2024-01-02 10:50:00,299.45,300.29,299.45,300.24,35216.0,285.7782,286.5798,285.7782,286.5321,35216.0
2024-01-02 10:55:00,300.21,300.38,299.41,300.25,29623.0,286.5035,286.6657,285.74,286.5417,29623.0
2024-01-02 11:00:00,300.32,300.65,300.2,300.36,15092.0,286.6085,286.9234,286.4939,286.6466,15092.0
2024-01-02 11:05:00,300.35,300.54,299.88,300.37,24312.0,286.6371,286.8184,286.1886,286.6562,24312.0
2024-01-02 11:10:00,300.34,300.58,299.66,299.94,13401.0,286.6276,286.8566,285.9786,286.2458,13401.0
2024-01-02 11:15:00,299.87,300.01,298.07,299.48,32140.0,286.179,286.3126,284.4612,285.8068,32140.0
2024-01-02 11:20:00,299.37,299.74,299.37,299.65,10476.0,285.7018,286.055,285.7018,285.9691,10476.0
2024-01-02 11:25:00,299.55,299.67,299.17,299.47,15308.0,285.8736,285.9881,285.511,285.7973,15308.0
2024-01-02 11:30:00,299.45,299.49,298.17,298.36,18759.0,285.7782,285.8164,284.5566,284.738,18759.0
2024-01-02 11:35:00,298.37,298.37,297.37,297.37,7920.0,284.7475,284.7475,283.7932,283.7932,7920.0
2024-01-02 11:40:00,297.39,297.55,297.3,297.5,18900.0,283.8122,283.9649,283.7264,283.9172,18900.0
2024-01-02 11:45:00,297.5,298.58,297.5,298.39,20101.0,283.9172,284.9479,283.9172,284.7666,20101.0
2024-01-02 11:50:00,298.5,298.69,298.28,298.69,16001.0,284.8716,285.0529,284.6616,285.0529,16001.0
2024-01-02 11:55:00,298.76,298.86,298.55,298.67,6350.0,285.1197,285.2151,284.9193,285.0338,6350.0
2024-01-02 12:00:00,298.61,299.0,298.59,299.0,10424.0,284.9765,285.3487,284.9575,285.3487,10424.0
2024-01-02 12:05:00,299.01,299.28,298.88,299.19,8297.0,285.3583,285.616,285.2342,285.5301,8297.0
2024-01-02 12:10:00,299.22,299.75,299.2,299.66,12827.0,285.5587,286.0645,285.5396,285.9786,12827.0
2024-01-02 12:15:00,299.7,299.81,299.44,299.51,10592.0,286.0168,286.1218,285.7686,285.8355,10592.0
2024-01-02 12:20:00,299.58,299.75,299.4,299.67,4466.0,285.9023,286.0645,285.7305,285.9881,4466.0
2024-01-02 12:25:00,299.67,299.8,299.4,299.6,16602.0,285.9881,286.1122,285.7305,285.9213,16602.0
2024-01-02 12:30:00,299.65,299.83,299.63,299.8,4377.0,285.9691,286.1408,285.95,286.1122,4377.0
2024-01-02 12:35:00,299.73,300.01,299.73,299.86,9371.0,286.0454,286.3126,286.0454,286.1695,9371.0
2024-01-02 12:40:00,299.91,300.15,299.91,300.09,7151.0,286.2172,286.4462,286.2172,286.389,7151.0
2024-01-02 12:45:00,300.11,300.2,300.01,300.07,12391.0,286.4081,286.4939,286.3126,286.3699,12391.0
2024-01-02 12:50:00,300.09,300.12,299.82,299.99,10018.0,286.389,286.4176,286.1313,286.2935,10018.0
2024-01-02 12:55:00,299.96,300.0,299.75,299.91,6608.0,286.2649,286.3031,286.0645,286.2172,6608.0
2024-01-02 13:00:00,299.91,299.91,299.39,299.39,6852.0,286.2172,286.2172,285.7209,285.7209,6852.0
2024-01-02 13:05:00,299.39,299.55,299.21,299.34,13470.0,285.7209,285.8736,285.5491,285.6732,13470.0
2024-01-02 13:10:00,299.19,299.34,298.97,298.97,9162.0,285.5301,285.6732,285.3201,285.3201,9162.0
2024-01-02 13:15:00,298.98,299.47,298.95,299.32,20020.0,285.3296,285.7973,285.301,285.6541,20020.0
2024-01-02 13:20:00,299.36,299.36,298.95,299.22,5688.0,285.6923,285.6923,285.301,285.5587,5688.0
2024-01-02 13:25:00,299.12,299.34,298.7,298.7,6069.0,285.4633,285.6732,285.0624,285.0624,6069.0
2024-01-02 13:30:00,298.65,298.65,298.17,298.63,9277.0,285.0147,285.0147,284.5566,284.9956,9277.0
2024-01-02 13:35:00,298.74,298.85,298.61,298.77,8037.0,285.1006,285.2056,284.9765,285.1292,8037.0
2024-01-02 13:40:00,298.79,299.33,298.78,299.27,11967.0,285.1483,285.6637,285.1388,285.6064,11967.0
2024-01-02 13:45:00,299.2,299.29,299.14,299.21,6988.0,285.5396,285.6255,285.4823,285.5491,6988.0
2024-01-02 13:50:00,299.23,299.44,298.96,298.97,5782.0,285.5682,285.7686,285.3106,285.3201,5782.0
2024-01-02 13:55:00,299.01,299.03,298.32,298.55,5031.0,285.3583,285.3774,284.6998,284.9193,5031.0
2024-01-02 14:00:00,298.47,298.76,298.38,298.68,10145.0,284.8429,285.1197,284.757,285.0433,10145.0
2024-01-02 14:05:00,298.65,298.72,298.31,298.42,5653.0,285.0147,285.0815,284.6902,284.7952,5653.0
2024-01-02 14:10:00,298.31,298.45,297.76,298.0,11615.0,284.6902,284.8238,284.1653,284.3944,11615.0
2024-01-02 14:15:00,297.93,298.05,297.85,297.92,4948.0,284.3276,284.4421,284.2512,284.318,4948.0
2024-01-02 14:20:00,297.97,298.04,297.65,297.65,20597.0,284.3658,284.4326,284.0604,284.0604,20597.0
2024-01-02 14:25:00,297.62,298.06,297.42,298.03,5634.0,284.0317,284.4517,283.8409,284.423,5634.0
2024-01-02 14:30:00,298.0,298.1,297.62,297.63,5779.0,284.3944,284.4898,284.0317,284.0413,5779.0
2024-01-02 14:35:00,297.54,297.67,297.47,297.56,5828.0,283.9554,284.0795,283.8886,283.9745,5828.0
2024-01-02 14:40:00,297.57,297.69,297.56,297.63,5824.0,283.984,284.0985,283.9745,284.0413,5824.0
2024-01-02 14:45:00,297.53,297.56,296.91,297.0,9752.0,283.9459,283.9745,283.3542,283.44,9752.0
2024-01-02 14:50:00,297.03,297.06,296.79,296.95,6828.0,283.4687,283.4973,283.2396,283.3923,6828.0
2024-01-02 14:55:00,296.88,296.99,296.58,296.7,10127.0,283.3255,283.4305,283.0392,283.1537,10127.0
2024-01-02 15:00:00,296.6,296.68,296.38,296.42,11924.0,283.0583,283.1347,282.8484,282.8865,11924.0
2024-01-02 15:05:00,296.31,296.47,296.16,296.36,10487.0,282.7816,282.9342,282.6384,282.8293,10487.0
2024-01-02 15:10:00,296.36,296.41,296.06,296.14,11701.0,282.8293,282.877,282.543,282.6193,11701.0
2024-01-02 15:15:00,296.12,296.19,295.85,296.05,11480.0,282.6002,282.667,282.3426,282.5334,11480.0
2024-01-02 15:20:00,296.02,296.54,296.02,296.31,8529.0,282.5048,283.0011,282.5048,282.7816,8529.0
2024-01-02 15:25:00,296.27,296.49,296.22,296.23,22208.0,282.7434,282.9533,282.6957,282.7052,22208.0
2024-01-02 15:30:00,296.17,296.34,296.01,296.25,11562.0,282.6479,282.8102,282.4952,282.7243,11562.0
2024-01-02 15:35:00,296.25,296.49,296.2,296.41,11163.0,282.7243,282.9533,282.6766,282.877,11163.0
2024-01-02 15:40:00,296.39,296.57,296.31,296.45,18868.0,282.8579,283.0297,282.7816,282.9152,18868.0
2024-01-02 15:45:00,296.4,296.74,296.31,296.64,22118.0,282.8674,283.1919,282.7816,283.0965,22118.0
2024-01-02 15:50:00,296.66,297.44,296.6,297.37,49903.0,283.1156,283.86,283.0583,283.7932,49903.0
2024-01-02 15:55:00,297.44,297.64,297.27,297.4,97529.0,283.86,284.0508,283.6977,283.8218,97529.0
2024-01-03 09:30:00,300.05,302.25,299.34,299.57,111353.0,286.3508,288.4504,285.6732,285.8927,111353.0
2024-01-03 09:35:00,299.0,299.33,297.96,298.21,19777.0,285.3487,285.6637,284.3562,284.5948,19777.0
2024-01-03 09:40:00,297.96,298.64,297.04,298.11,15761.0,284.3562,285.0052,283.4782,284.4994,15761.0
2024-01-03 09:45:00,298.29,298.82,297.39,298.82,15925.0,284.6712,285.177,283.8122,285.177,15925.0
2024-01-03 09:50:00,298.79,299.42,298.56,298.85,7256.0,285.1483,285.7496,284.9288,285.2056,7256.0
2024-01-03 09:55:00,298.77,299.66,298.68,299.04,42893.0,285.1292,285.9786,285.0433,285.3869,42893.0
2024-01-03 10:00:00,299.08,299.97,298.96,299.94,18222.0,285.4251,286.2744,285.3106,286.2458,18222.0
2024-01-03 10:05:00,299.97,300.66,299.91,300.26,18551.0,286.2744,286.9329,286.2172,286.5512,18551.0
2024-01-03 10:10:00,300.19,300.63,299.98,300.46,11594.0,286.4844,286.9043,286.284,286.7421,11594.0
2024-01-03 10:15:00,300.52,301.15,300.32,300.74,28868.0,286.7993,287.4006,286.6085,287.0093,28868.0
2024-01-03 10:20:00,300.85,301.12,300.6,300.88,31491.0,287.1143,287.3719,286.8757,287.1429,31491.0
2024-01-03 10:25:00,300.96,301.5,300.8,301.18,20433.0,287.2192,287.7346,287.0666,287.4292,20433.0
2024-01-03 10:30:00,301.28,301.63,301.01,301.34,16542.0,287.5246,287.8587,287.267,287.5819,16542.0
2024-01-03 10:35:00,301.44,301.86,301.25,301.29,25373.0,287.6773,288.0782,287.496,287.5342,25373.0
2024-01-03 10:40:00,301.28,301.28,300.37,300.45,10810.0,287.5246,287.5246,286.6562,286.7325,10810.0
2024-01-03 10:45:00,300.39,300.92,300.25,300.72,13833.0,286.6753,287.1811,286.5417,286.9902,13833.0
2024-01-03 10:50:00,300.73,301.06,300.59,300.98,9869.0,286.9998,287.3147,286.8661,287.2383,9869.0
2024-01-03 10:55:00,300.99,301.44,300.95,301.37,16719.0,287.2479,287.6773,287.2097,287.6105,16719.0
2024-01-03 11:00:00,301.38,302.03,301.37,301.65,30496.0,287.6201,288.2404,287.6105,287.8777,30496.0
2024-01-03 11:05:00,301.62,301.69,301.2,301.6,18672.0,287.8491,287.9159,287.4483,287.83,18672.0
2024-01-03 11:10:00,301.66,301.73,301.03,301.09,9523.0,287.8873,287.9541,287.2861,287.3433,9523.0
2024-01-03 11:15:00,301.16,301.41,300.9,300.94,7647.0,287.4101,287.6487,287.162,287.2002,7647.0
2024-01-03 11:20:00,300.81,300.85,300.48,300.73,7648.0,287.0761,287.1143,286.7612,286.9998,7648.0
2024-01-03 11:25:00,300.63,300.97,300.6,300.8,11647.0,286.9043,287.2288,286.8757,287.0666,11647.0
2024-01-03 11:30:00,300.77,300.9,300.31,300.67,6586.0,287.0379,287.162,286.5989,286.9425,6586.0
2024-01-03 11:35:00,300.71,301.25,300.62,301.09,3851.0,286.9807,287.496,286.8948,287.3433,3851.0
2024-01-03 11:40:00,300.95,301.56,300.8,301.56,7392.0,287.2097,287.7919,287.0666,287.7919,7392.0
2024-01-03 11:45:00,301.62,301.94,301.53,301.8,7067.0,287.8491,288.1545,287.7632,288.0209,7067.0
2024-01-03 11:50:00,301.8,301.92,301.65,301.86,11756.0,288.0209,288.1354,287.8777,288.0782,11756.0
2024-01-03 11:55:00,301.88,302.0,301.76,301.78,18164.0,288.0972,288.2118,287.9827,288.0018,18164.0
2024-01-03 12:00:00,301.87,301.88,301.6,301.62,16864.0,288.0877,288.0972,287.83,287.8491,16864.0
2024-01-03 12:05:00,301.61,301.88,301.29,301.37,10358.0,287.8396,288.0972,287.5342,287.6105,10358.0
2024-01-03 12:10:00,301.41,301.47,300.77,300.92,16489.0,287.6487,287.706,287.0379,287.1811,16489.0
2024-01-03 12:15:00,300.91,300.92,300.24,300.26,6783.0,287.1715,287.1811,286.5321,286.5512,6783.0
2024-01-03 12:20:00,300.18,300.23,299.78,299.89,12008.0,286.4749,286.5226,286.0931,286.1981,12008.0
2024-01-03 12:25:00,299.88,300.08,299.65,299.95,6860.0,286.1886,286.3794,285.9691,286.2554,6860.0
2024-01-03 12:30:00,300.0,300.13,299.67,299.67,3958.0,286.3031,286.4271,285.9881,285.9881,3958.0
2024-01-03 12:35:00,299.61,299.87,299.61,299.8,1908.0,285.9309,286.179,285.9309,286.1122,1908.0
2024-01-03 12:40:00,299.95,300.1,299.9,299.93,5912.0,286.2554,286.3985,286.2076,286.2363,5912.0
2024-01-03 12:45:00,299.98,300.06,299.68,300.0,5655.0,286.284,286.3603,285.9977,286.3031,5655.0
2024-01-03 12:50:00,299.97,299.97,299.71,299.74,5668.0,286.2744,286.2744,286.0263,286.055,5668.0
2024-01-03 12:55:00,299.85,300.55,299.84,300.55,8011.0,286.1599,286.828,286.1504,286.828,8011.0
2024-01-03 13:00:00,300.62,301.0,300.62,300.82,3924.0,286.8948,287.2574,286.8948,287.0856,3924.0
2024-01-03 13:05:00,300.84,300.84,300.6,300.75,4609.0,287.1047,287.1047,286.8757,287.0188,4609.0
2024-01-03 13:10:00,300.83,301.04,300.71,300.99,8541.0,287.0952,287.2956,286.9807,287.2479,8541.0
2024-01-03 13:15:00,301.08,301.08,300.84,300.98,3778.0,287.3338,287.3338,287.1047,287.2383,3778.0
2024-01-03 13:20:00,300.97,301.08,300.89,300.98,6121.0,287.2288,287.3338,287.1524,287.2383,6121.0
2024-01-03 13:25:00,300.88,301.07,300.88,300.99,2868.0,287.1429,287.3242,287.1429,287.2479,2868.0
2024-01-03 13:30:00,301.0,301.09,300.91,301.02,3924.0,287.2574,287.3433,287.1715,287.2765,3924.0
2024-01-03 13:35:00,300.87,300.88,300.6,300.74,5311.0,287.1334,287.1429,286.8757,287.0093,5311.0
2024-01-03 13:40:00,300.71,300.98,300.68,300.84,4677.0,286.9807,287.2383,286.952,287.1047,4677.0
2024-01-03 13:45:00,300.92,301.0,300.81,300.95,9130.0,287.1811,287.2574,287.0761,287.2097,9130.0
2024-01-03 13:50:00,301.01,301.01,300.56,300.69,7765.0,287.267,287.267,286.8375,286.9616,7765.0
2024-01-03 13:55:00,300.79,300.91,300.72,300.85,4713.0,287.057,287.1715,286.9902,287.1143,4713.0
2024-01-03 14:00:00,300.64,301.93,300.57,301.68,16536.0,286.9139,288.145,286.8471,287.9064,16536.0
2024-01-03 14:05:00,301.63,301.77,301.38,301.75,5242.0,287.8587,287.9923,287.6201,287.9732,5242.0
2024-01-03 14:10:00,301.82,302.25,301.82,302.18,19194.0,288.04,288.4504,288.04,288.3835,19194.0
2024-01-03 14:15:00,302.15,302.23,301.97,302.03,6779.0,288.3549,288.4313,288.1831,288.2404,6779.0
2024-01-03 14:20:00,301.99,302.7,301.94,302.58,7841.0,288.2022,288.8798,288.1545,288.7653,7841.0
2024-01-03 14:25:00,302.57,303.25,302.55,302.96,12806.0,288.7557,289.4047,288.7367,289.1279,12806.0
2024-01-03 14:30:00,302.96,303.03,302.47,302.82,10768.0,289.1279,289.1947,288.6603,288.9943,10768.0
2024-01-03 14:35:00,302.75,302.94,302.42,302.42,8097.0,288.9275,289.1088,288.6126,288.6126,8097.0
2024-01-03 14:40:00,302.4,302.66,302.29,302.52,12425.0,288.5935,288.8416,288.4885,288.708,12425.0
2024-01-03 14:45:00,302.44,302.49,302.11,302.11,8028.0,288.6317,288.6794,288.3167,288.3167,8028.0
2024-01-03 14:50:00,302.07,302.22,301.9,302.22,4680.0,288.2786,288.4217,288.1163,288.4217,4680.0
2024-01-03 14:55:00,302.31,302.33,302.14,302.2,3537.0,288.5076,288.5267,288.3454,288.4026,3537.0
2024-01-03 15:00:00,302.1,302.1,301.54,301.61,6106.0,288.3072,288.3072,287.7728,287.8396,6106.0
2024-01-03 15:05:00,301.51,301.93,301.51,301.87,4946.0,287.7441,288.145,287.7441,288.0877,4946.0
2024-01-03 15:10:00,301.94,302.0,301.39,301.46,10071.0,288.1545,288.2118,287.6296,287.6964,10071.0
2024-01-03 15:15:00,301.4,301.42,301.08,301.11,3374.0,287.6392,287.6582,287.3338,287.3624,3374.0
2024-01-03 15:20:00,301.14,301.18,300.97,300.97,5515.0,287.391,287.4292,287.2288,287.2288,5515.0
2024-01-03 15:25:00,300.92,301.07,300.63,301.01,19947.0,287.1811,287.3242,286.9043,287.267,19947.0
2024-01-03 15:30:00,301.0,301.1,300.87,301.0,12325.0,287.2574,287.3529,287.1334,287.2574,12325.0
2024-01-03 15:35:00,301.02,301.09,300.96,301.0,8031.0,287.2765,287.3433,287.2192,287.2574,8031.0
2024-01-03 15:40:00,301.04,301.04,300.79,300.8,10037.0,287.2956,287.2956,287.057,287.0666,10037.0
2024-01-03 15:45:00,300.81,301.27,300.81,301.24,14409.0,287.0761,287.5151,287.0761,287.4865,14409.0
2024-01-03 15:50:00,301.28,301.52,300.43,300.61,26803.0,287.5246,287.7537,286.7134,286.8852,26803.0
2024-01-03 15:55:00,300.71,301.01,300.59,300.69,106299.0,286.9807,287.267,286.8661,286.9616,106299.0
2024-01-04 09:30:00,301.5,302.58,300.0,300.0,44124.0,287.7346,288.7653,286.3031,286.3031,44124.0
2024-01-04 09:35:00,299.74,300.16,298.59,299.27,26438.0,286.055,286.4558,284.9575,285.6064,26438.0
2024-01-04 09:40:00,299.28,300.59,299.28,300.17,13218.0,285.616,286.8661,285.616,286.4653,13218.0
2024-01-04 09:45:00,300.17,301.28,300.05,300.49,20782.0,286.4653,287.5246,286.3508,286.7707,20782.0
2024-01-04 09:50:00,300.55,301.59,300.54,301.19,8478.0,286.828,287.8205,286.8184,287.4387,8478.0
2024-01-04 09:55:00,301.29,302.15,301.05,302.14,21071.0,287.5342,288.3549,287.3051,288.3454,21071.0
2024-01-04 10:00:00,302.13,302.82,302.01,302.35,12766.0,288.3358,288.9943,288.2213,288.5458,12766.0
2024-01-04 10:05:00,302.42,302.43,301.63,301.65,24699.0,288.6126,288.6221,287.8587,287.8777,24699.0
2024-01-04 10:10:00,301.66,302.33,301.62,302.13,12356.0,287.8873,288.5267,287.8491,288.3358,12356.0
2024-01-04 10:15:00,302.1,302.12,301.42,301.81,8851.0,288.3072,288.3263,287.6582,288.0304,8851.0
2024-01-04 10:20:00,301.84,302.37,301.84,302.14,8375.0,288.0591,288.5649,288.0591,288.3454,8375.0
2024-01-04 10:25:00,302.14,302.43,301.9,301.97,13988.0,288.3454,288.6221,288.1163,288.1831,13988.0
2024-01-04 10:30:00,301.97,302.61,301.65,302.31,15368.0,288.1831,288.7939,287.8777,288.5076,15368.0
2024-01-04 10:35:00,302.32,303.17,302.32,302.64,13628.0,288.5172,289.3283,288.5172,288.8225,13628.0
2024-01-04 10:40:00,302.76,303.33,302.67,303.25,20322.0,288.9371,289.481,288.8512,289.4047,20322.0
2024-01-04 10:45:00,303.19,303.33,302.94,303.25,15634.0,289.3474,289.481,289.1088,289.4047,15634.0
2024-01-04 10:50:00,303.31,303.7,303.29,303.56,15644.0,289.462,289.8342,289.4429,289.7005,15644.0
2024-01-04 10:55:00,303.53,303.94,303.38,303.8,20140.0,289.6719,290.0632,289.5288,289.9296,20140.0
2024-01-04 11:00:00,303.8,304.0,303.6,303.82,23478.0,289.9296,290.1205,289.7387,289.9487,23478.0
2024-01-04 11:05:00,303.83,303.88,303.57,303.76,17383.0,289.9582,290.0059,289.7101,289.8914,17383.0
2024-01-04 11:10:00,303.76,304.45,303.67,304.23,8702.0,289.8914,290.5499,289.8055,290.34,8702.0
2024-01-04 11:15:00,304.4,304.68,304.33,304.46,16490.0,290.5022,290.7694,290.4354,290.5595,16490.0
2024-01-04 11:20:00,304.38,304.67,304.19,304.28,10911.0,290.4831,290.7599,290.3018,290.3877,10911.0
2024-01-04 11:25:00,304.38,304.65,303.93,304.65,23592.0,290.4831,290.7408,290.0536,290.7408,23592.0
2024-01-04 11:30:00,304.74,304.94,304.36,304.74,33679.0,290.8267,291.0175,290.464,290.8267,33679.0
2024-01-04 11:35:00,304.73,305.09,304.69,304.95,29356.0,290.8171,291.1607,290.779,291.0271,29356.0
2024-01-04 11:40:00,304.93,304.96,304.19,304.29,11653.0,291.008,291.0366,290.3018,290.3972,11653.0
2024-01-04 11:45:00,304.31,304.52,304.08,304.26,16184.0,290.4163,290.6167,290.1968,290.3686,16184.0
2024-01-04 11:50:00,304.01,304.29,303.93,304.29,13804.0,290.13,290.3972,290.0536,290.3972,13804.0
2024-01-04 11:55:00,304.17,304.28,303.92,304.06,16200.0,290.2827,290.3877,290.0441,290.1777,16200.0
2024-01-04 12:00:00,304.09,304.14,303.78,303.84,16766.0,290.2063,290.2541,289.9105,289.9678,16766.0
2024-01-04 12:05:00,303.91,304.08,303.69,303.77,15951.0,290.0346,290.1968,289.8246,289.901,15951.0
2024-01-04 12:10:00,303.77,303.92,303.56,303.71,10290.0,289.901,290.0441,289.7005,289.8437,10290.0
2024-01-04 12:15:00,303.67,303.82,303.59,303.75,6535.0,289.8055,289.9487,289.7292,289.8819,6535.0
2024-01-04 12:20:00,303.82,304.03,303.67,303.99,9292.0,289.9487,290.1491,289.8055,290.1109,9292.0
2024-01-04 12:25:00,304.03,304.07,303.22,303.28,8415.0,290.1491,290.1873,289.3761,289.4333,8415.0
2024-01-04 12:30:00,303.22,303.22,302.7,302.89,7696.0,289.3761,289.3761,288.8798,289.0611,7696.0
2024-01-04 12:35:00,302.84,302.96,302.66,302.7,8192.0,289.0134,289.1279,288.8416,288.8798,8192.0
2024-01-04 12:40:00,302.63,302.63,301.95,302.1,8483.0,288.813,288.813,288.164,288.3072,8483.0
2024-01-04 12:45:00,302.1,302.38,302.04,302.37,8592.0,288.3072,288.5744,288.2499,288.5649,8592.0
2024-01-04 12:50:00,302.2,302.21,301.95,302.09,12501.0,288.4026,288.4122,288.164,288.2977,12501.0
2024-01-04 12:55:00,302.11,302.28,301.65,302.26,20251.0,288.3167,288.479,287.8777,288.4599,20251.0
2024-01-04 13:00:00,302.28,302.3,301.79,302.13,22717.0,288.479,288.4981,288.0114,288.3358,22717.0
2024-01-04 13:05:00,302.08,302.3,302.08,302.1,19555.0,288.2881,288.4981,288.2881,288.3072,19555.0
2024-01-04 13:10:00,302.07,302.29,301.98,302.06,13159.0,288.2786,288.4885,288.1927,288.269,13159.0
2024-01-04 13:15:00,302.17,302.21,302.07,302.12,5819.0,288.374,288.4122,288.2786,288.3263,5819.0
2024-01-04 13:20:00,302.18,302.33,302.08,302.1,7172.0,288.3835,288.5267,288.2881,288.3072,7172.0
2024-01-04 13:25:00,302.12,302.28,302.08,302.2,3858.0,288.3263,288.479,288.2881,288.4026,3858.0
2024-01-04 13:30:00,302.25,302.44,302.22,302.37,4764.0,288.4504,288.6317,288.4217,288.5649,4764.0
2024-01-04 13:35:00,302.31,302.45,302.23,302.41,3042.0,288.5076,288.6412,288.4313,288.603,3042.0
2024-01-04 13:40:00,302.41,302.77,302.35,302.73,7712.0,288.603,288.9466,288.5458,288.9084,7712.0
2024-01-04 13:45:00,302.73,303.0,302.59,303.0,10431.0,288.9084,289.1661,288.7748,289.1661,10431.0
2024-01-04 13:50:00,303.02,303.42,303.0,303.31,17671.0,289.1852,289.5669,289.1661,289.462,17671.0
2024-01-04 13:55:00,303.26,303.31,302.98,303.01,5416.0,289.4142,289.462,289.147,289.1757,5416.0
2024-01-04 14:00:00,303.03,303.15,302.99,303.15,6342.0,289.1947,289.3093,289.1566,289.3093,6342.0
2024-01-04 14:05:00,303.11,303.33,303.05,303.33,9287.0,289.2711,289.481,289.2138,289.481,9287.0
2024-01-04 14:10:00,303.35,303.9,303.3,303.87,24753.0,289.5001,290.025,289.4524,289.9964,24753.0
2024-01-04 14:15:00,303.89,304.0,303.68,303.86,10018.0,290.0155,290.1205,289.8151,289.9868,10018.0
2024-01-04 14:20:00,303.82,304.18,303.76,303.92,23509.0,289.9487,290.2922,289.8914,290.0441,23509.0
2024-01-04 14:25:00,303.71,303.83,303.53,303.57,1681.0,289.8437,289.9582,289.6719,289.7101,1681.0
2024-01-04 14:30:00,303.6,303.93,303.51,303.93,4185.0,289.7387,290.0536,289.6528,290.0536,4185.0
2024-01-04 14:35:00,303.92,304.07,303.84,304.04,3574.0,290.0441,290.1873,289.9678,290.1586,3574.0
2024-01-04 14:40:00,304.01,304.4,304.01,304.37,2746.0,290.13,290.5022,290.13,290.4736,2746.0
2024-01-04 14:45:00,304.3,304.54,304.24,304.47,7796.0,290.4068,290.6358,290.3495,290.569,7796.0
2024-01-04 14:50:00,304.51,304.66,304.35,304.5,3558.0,290.6072,290.7503,290.4545,290.5976,3558.0
2024-01-04 14:55:00,304.38,304.55,304.34,304.52,3095.0,290.4831,290.6453,290.4449,290.6167,3095.0
2024-01-04 15:00:00,304.48,304.48,304.24,304.32,3451.0,290.5785,290.5785,290.3495,290.4258,3451.0
2024-01-04 15:05:00,304.29,304.57,304.19,304.56,9939.0,290.3972,290.6644,290.3018,290.6549,9939.0
2024-01-04 15:10:00,304.58,304.76,304.33,304.37,15703.0,290.674,290.8458,290.4354,290.4736,15703.0
2024-01-04 15:15:00,304.4,304.41,304.14,304.4,4498.0,290.5022,290.5117,290.2541,290.5022,4498.0
2024-01-04 15:20:00,304.39,304.59,304.35,304.56,4842.0,290.4926,290.6835,290.4545,290.6549,4842.0
2024-01-04 15:25:00,304.51,304.66,304.22,304.37,10666.0,290.6072,290.7503,290.3304,290.4736,10666.0
2024-01-04 15:30:00,304.29,304.38,304.15,304.29,8444.0,290.3972,290.4831,290.2636,290.3972,8444.0
2024-01-04 15:35:00,304.29,304.37,304.11,304.11,13063.0,290.3972,290.4736,290.2254,290.2254,13063.0
2024-01-04 15:40:00,304.2,304.28,303.98,303.99,6980.0,290.3113,290.3877,290.1014,290.1109,6980.0
2024-01-04 15:45:00,304.06,304.07,303.7,303.71,7709.0,290.1777,290.1873,289.8342,289.8437,7709.0
2024-01-04 15:50:00,303.64,303.86,303.38,303.71,33099.0,289.7769,289.9868,289.5288,289.8437,33099.0
2024-01-04 15:55:00,303.64,303.8,303.15,303.18,128780.0,289.7769,289.9296,289.3093,289.3379,128780.0
2024-01-05 09:30:00,302.2,302.2,300.16,301.64,40543.0,288.4026,288.4026,286.4558,287.8682,40543.0
2024-01-05 09:35:00,301.48,301.53,301.13,301.41,4766.0,287.7155,287.7632,287.3815,287.6487,4766.0
2024-01-05 09:40:00,301.38,301.72,300.4,301.0,9603.0,287.6201,287.9446,286.6848,287.2574,9603.0
2024-01-05 09:45:00,301.0,301.84,300.81,301.84,5826.0,287.2574,288.0591,287.0761,288.0591,5826.0
2024-01-05 09:50:00,301.82,301.93,301.05,301.28,5743.0,288.04,288.145,287.3051,287.5246,5743.0
2024-01-05 09:55:00,301.28,301.7,301.14,301.23,12451.0,287.5246,287.9255,287.391,287.4769,12451.0
2024-01-05 10:00:00,301.39,301.49,300.38,301.4,19005.0,287.6296,287.7251,286.6657,287.6392,19005.0
2024-01-05 10:05:00,301.38,302.05,301.38,301.8,7853.0,287.6201,288.2595,287.6201,288.0209,7853.0
2024-01-05 10:10:00,301.81,302.21,301.76,301.9,19817.0,288.0304,288.4122,287.9827,288.1163,19817.0
2024-01-05 10:15:00,301.88,302.27,301.73,302.14,6852.0,288.0972,288.4694,287.9541,288.3454,6852.0
2024-01-05 10:20:00,302.05,302.2,301.88,302.2,9693.0,288.2595,288.4026,288.0972,288.4026,9693.0
2024-01-05 10:25:00,302.16,302.19,301.78,301.78,7350.0,288.3645,288.3931,288.0018,288.0018,7350.0
2024-01-05 10:30:00,301.79,302.28,301.67,302.28,9586.0,288.0114,288.479,287.8968,288.479,9586.0
2024-01-05 10:35:00,302.17,302.18,301.66,301.67,8210.0,288.374,288.3835,287.8873,287.8968,8210.0
2024-01-05 10:40:00,301.67,302.26,301.62,302.16,15078.0,287.8968,288.4599,287.8491,288.3645,15078.0
2024-01-05 10:45:00,302.2,302.47,302.03,302.4,4350.0,288.4026,288.6603,288.2404,288.5935,4350.0
2024-01-05 10:50:00,302.41,303.0,302.38,302.6,10538.0,288.603,289.1661,288.5744,288.7844,10538.0
2024-01-05 10:55:00,302.6,302.97,302.5,302.5,10137.0,288.7844,289.1375,288.6889,288.6889,10137.0
2024-01-05 11:00:00,302.46,302.68,302.31,302.47,6050.0,288.6508,288.8607,288.5076,288.6603,6050.0
2024-01-05 11:05:00,302.31,302.35,302.0,302.22,4716.0,288.5076,288.5458,288.2118,288.4217,4716.0
2024-01-05 11:10:00,302.25,302.26,301.98,302.11,4826.0,288.4504,288.4599,288.1927,288.3167,4826.0
2024-01-05 11:15:00,302.05,302.21,301.77,301.93,12482.0,288.2595,288.4122,287.9923,288.145,12482.0
2024-01-05 11:20:00,302.0,302.33,301.92,302.25,9410.0,288.2118,288.5267,288.1354,288.4504,9410.0
2024-01-05 11:25:00,302.24,302.24,301.58,301.76,12990.0,288.4408,288.4408,287.8109,287.9827,12990.0
2024-01-05 11:30:00,301.75,301.75,301.04,301.33,9265.0,287.9732,287.9732,287.2956,287.5724,9265.0
2024-01-05 11:35:00,301.34,301.35,300.84,300.98,9706.0,287.5819,287.5914,287.1047,287.2383,9706.0
2024-01-05 11:40:00,300.96,301.1,300.79,301.06,4266.0,287.2192,287.3529,287.057,287.3147,4266.0
2024-01-05 11:45:00,301.09,301.12,300.78,301.0,4280.0,287.3433,287.3719,287.0475,287.2574,4280.0
2024-01-05 11:50:00,301.09,301.18,300.92,301.02,3622.0,287.3433,287.4292,287.1811,287.2765,3622.0
2024-01-05 11:55:00,300.88,301.17,300.88,300.99,4220.0,287.1429,287.4197,287.1429,287.2479,4220.0
2024-01-05 12:00:00,300.97,301.04,300.85,300.92,5719.0,287.2288,287.2956,287.1143,287.1811,5719.0
2024-01-05 12:05:00,300.89,301.0,300.0,300.06,18404.0,287.1524,287.2574,286.3031,286.3603,18404.0
2024-01-05 12:10:00,300.01,300.32,299.98,300.09,17498.0,286.3126,286.6085,286.284,286.389,17498.0
2024-01-05 12:15:00,299.99,300.17,299.84,299.99,8891.0,286.2935,286.4653,286.1504,286.2935,8891.0
2024-01-05 12:20:00,299.92,300.13,299.87,299.9,6459.0,286.2267,286.4271,286.179,286.2076,6459.0
2024-01-05 12:25:00,299.88,300.1,299.86,299.93,6836.0,286.1886,286.3985,286.1695,286.2363,6836.0
2024-01-05 12:30:00,299.98,299.99,299.83,299.85,4057.0,286.284,286.2935,286.1408,286.1599,4057.0
2024-01-05 12:35:00,299.83,300.21,299.76,300.18,6137.0,286.1408,286.5035,286.074,286.4749,6137.0
2024-01-05 12:40:00,300.11,300.43,300.1,300.43,1639.0,286.4081,286.7134,286.3985,286.7134,1639.0
2024-01-05 12:45:00,300.56,300.63,300.42,300.53,3995.0,286.8375,286.9043,286.7039,286.8089,3995.0
2024-01-05 12:50:00,300.49,300.64,300.48,300.52,4856.0,286.7707,286.9139,286.7612,286.7993,4856.0
2024-01-05 12:55:00,300.49,300.6,300.29,300.47,4523.0,286.7707,286.8757,286.5798,286.7516,4523.0
2024-01-05 13:00:00,300.51,300.68,300.39,300.39,5497.0,286.7898,286.952,286.6753,286.6753,5497.0
2024-01-05 13:05:00,300.45,300.46,300.14,300.3,10280.0,286.7325,286.7421,286.4367,286.5894,10280.0
2024-01-05 13:10:00,300.36,300.94,300.3,300.65,5153.0,286.6466,287.2002,286.5894,286.9234,5153.0
2024-01-05 13:15:00,300.64,300.97,300.64,300.93,9441.0,286.9139,287.2288,286.9139,287.1906,9441.0
2024-01-05 13:20:00,300.95,301.78,300.92,301.72,14757.0,287.2097,288.0018,287.1811,287.9446,14757.0
2024-01-05 13:25:00,301.73,302.69,301.72,302.54,14460.0,287.9541,288.8703,287.9446,288.7271,14460.0
2024-01-05 13:30:00,302.55,302.92,302.2,302.82,16619.0,288.7367,289.0898,288.4026,288.9943,16619.0
2024-01-05 13:35:00,302.73,303.22,302.73,303.06,6664.0,288.9084,289.3761,288.9084,289.2234,6664.0
2024-01-05 13:40:00,303.03,303.28,302.85,302.85,6307.0,289.1947,289.4333,289.023,289.023,6307.0
2024-01-05 13:45:00,302.89,303.14,302.7,302.81,5333.0,289.0611,289.2997,288.8798,288.9848,5333.0
2024-01-05 13:50:00,302.74,302.92,302.6,302.74,7236.0,288.918,289.0898,288.7844,288.918,7236.0
2024-01-05 13:55:00,302.71,302.82,302.65,302.75,3641.0,288.8894,288.9943,288.8321,288.9275,3641.0
2024-01-05 14:00:00,302.81,302.85,302.54,302.78,4607.0,288.9848,289.023,288.7271,288.9562,4607.0
2024-01-05 14:05:00,302.84,302.87,302.63,302.78,6071.0,289.0134,289.042,288.813,288.9562,6071.0
2024-01-05 14:10:00,302.83,303.02,302.79,302.8,6460.0,289.0039,289.1852,288.9657,288.9752,6460.0
2024-01-05 14:15:00,302.86,303.01,302.68,302.81,6519.0,289.0325,289.1757,288.8607,288.9848,6519.0
2024-01-05 14:20:00,302.8,303.08,302.75,303.0,4418.0,288.9752,289.2425,288.9275,289.1661,4418.0
2024-01-05 14:25:00,302.98,303.36,302.87,302.96,11324.0,289.147,289.5097,289.042,289.1279,11324.0
2024-01-05 14:30:00,302.98,303.25,302.93,303.05,3523.0,289.147,289.4047,289.0993,289.2138,3523.0
2024-01-05 14:35:00,303.03,303.32,302.92,302.95,6147.0,289.1947,289.4715,289.0898,289.1184,6147.0
2024-01-05 14:40:00,302.94,302.94,302.37,302.39,2564.0,289.1088,289.1088,288.5649,288.584,2564.0
2024-01-05 14:45:00,302.37,302.52,302.33,302.35,1956.0,288.5649,288.708,288.5267,288.5458,1956.0
2024-01-05 14:50:00,302.35,302.35,301.86,301.95,5337.0,288.5458,288.5458,288.0782,288.164,5337.0
2024-01-05 14:55:00,301.92,301.99,301.67,301.75,10837.0,288.1354,288.2022,287.8968,287.9732,10837.0
2024-01-05 15:00:00,301.73,301.97,301.68,301.91,4059.0,287.9541,288.1831,287.9064,288.1259,4059.0
2024-01-05 15:05:00,301.9,302.0,301.8,302.0,7150.0,288.1163,288.2118,288.0209,288.2118,7150.0
2024-01-05 15:10:00,302.02,302.29,301.92,302.29,3941.0,288.2309,288.4885,288.1354,288.4885,3941.0
2024-01-05 15:15:00,302.23,302.31,302.06,302.17,5035.0,288.4313,288.5076,288.269,288.374,5035.0
2024-01-05 15:20:00,302.16,302.58,302.15,302.52,8418.0,288.3645,288.7653,288.3549,288.708,8418.0
2024-01-05 15:25:00,302.52,302.61,302.33,302.61,3670.0,288.708,288.7939,288.5267,288.7939,3670.0
2024-01-05 15:30:00,302.55,302.73,302.48,302.72,3922.0,288.7367,288.9084,288.6699,288.8989,3922.0
2024-01-05 15:35:00,302.68,302.86,302.66,302.86,4346.0,288.8607,289.0325,288.8416,289.0325,4346.0
2024-01-05 15:40:00,302.87,303.13,302.67,303.13,9371.0,289.042,289.2902,288.8512,289.2902,9371.0
2024-01-05 15:45:00,303.13,303.29,302.82,303.09,7773.0,289.2902,289.4429,288.9943,289.252,7773.0
2024-01-05 15:50:00,303.01,303.53,302.7,303.4,22310.0,289.1757,289.6719,288.8798,289.5478,22310.0
2024-01-05 15:55:00,303.41,303.47,302.79,303.0,46733.0,289.5574,289.6147,288.9657,289.1661,46733.0
2024-01-08 09:30:00,301.47,301.6,300.34,301.5,47729.0,287.706,287.83,286.6276,287.7346,47729.0
2024-01-08 09:35:00,301.56,303.35,301.55,303.09,4334.0,287.7919,289.5001,287.7823,289.252,4334.0
2024-01-08 09:40:00,303.06,303.59,302.75,303.36,7801.0,289.2234,289.7292,288.9275,289.5097,7801.0
2024-01-08 09:45:00,303.35,303.55,302.26,303.42,9826.0,289.5001,289.691,288.4599,289.5669,9826.0
2024-01-08 09:50:00,303.34,303.97,302.97,303.2,8349.0,289.4906,290.0918,289.1375,289.357,8349.0
2024-01-08 09:55:00,303.1,303.19,301.88,302.83,17861.0,289.2615,289.3474,288.0972,289.0039,17861.0
2024-01-08 10:00:00,302.46,303.05,302.32,302.91,44219.0,288.6508,289.2138,288.5172,289.0802,44219.0
2024-01-08 10:05:00,302.99,303.23,301.9,302.04,43925.0,289.1566,289.3856,288.1163,288.2499,43925.0
2024-01-08 10:10:00,302.09,302.87,301.95,302.87,20490.0,288.2977,289.042,288.164,289.042,20490.0
2024-01-08 10:15:00,302.88,303.45,302.85,303.25,27090.0,289.0516,289.5956,289.023,289.4047,27090.0
2024-01-08 10:20:00,303.1,304.52,303.09,304.52,27660.0,289.2615,290.6167,289.252,290.6167,27660.0
2024-01-08 10:25:00,304.44,304.7,303.64,303.86,22061.0,290.5404,290.7885,289.7769,289.9868,22061.0
2024-01-08 10:30:00,303.86,304.65,303.71,304.41,9611.0,289.9868,290.7408,289.8437,290.5117,9611.0
2024-01-08 10:35:00,304.35,304.35,303.58,303.69,2887.0,290.4545,290.4545,289.7196,289.8246,2887.0
2024-01-08 10:40:00,303.77,304.11,303.42,303.83,6935.0,289.901,290.2254,289.5669,289.9582,6935.0
2024-01-08 10:45:00,303.82,304.03,303.63,303.86,6261.0,289.9487,290.1491,289.7673,289.9868,6261.0
2024-01-08 10:50:00,303.94,303.94,302.95,303.16,16800.0,290.0632,290.0632,289.1184,289.3188,16800.0
2024-01-08 10:55:00,303.12,303.82,303.09,303.6,17308.0,289.2806,289.9487,289.252,289.7387,17308.0
2024-01-08 11:00:00,303.8,303.82,303.36,303.42,3435.0,289.9296,289.9487,289.5097,289.5669,3435.0
2024-01-08 11:05:00,303.32,303.9,303.31,303.87,11174.0,289.4715,290.025,289.462,289.9964,11174.0
2024-01-08 11:10:00,303.81,303.99,303.65,303.95,2837.0,289.9391,290.1109,289.7864,290.0727,2837.0
2024-01-08 11:15:00,304.03,304.15,303.87,303.91,4194.0,290.1491,290.2636,289.9964,290.0346,4194.0
2024-01-08 11:20:00,303.97,304.13,303.82,304.13,3717.0,290.0918,290.2445,289.9487,290.2445,3717.0
2024-01-08 11:25:00,304.1,304.6,304.01,304.39,7374.0,290.2159,290.6931,290.13,290.4926,7374.0
2024-01-08 11:30:00,304.44,304.64,304.44,304.49,10654.0,290.5404,290.7312,290.5404,290.5881,10654.0
2024-01-08 11:35:00,304.48,304.52,304.25,304.29,4411.0,290.5785,290.6167,290.359,290.3972,4411.0
2024-01-08 11:40:00,304.46,304.52,304.26,304.45,4998.0,290.5595,290.6167,290.3686,290.5499,4998.0
2024-01-08 11:45:00,304.51,304.57,303.98,303.98,6478.0,290.6072,290.6644,290.1014,290.1014,6478.0
2024-01-08 11:50:00,304.09,304.17,303.97,304.02,4771.0,290.2063,290.2827,290.0918,290.1395,4771.0
2024-01-08 11:55:00,304.13,304.27,304.02,304.21,9721.0,290.2445,290.3781,290.1395,290.3209,9721.0
2024-01-08 12:00:00,304.21,305.24,304.08,305.11,18259.0,290.3209,291.3038,290.1968,291.1798,18259.0
2024-01-08 12:05:00,305.21,305.83,305.17,305.27,19177.0,291.2752,291.8669,291.237,291.3325,19177.0
2024-01-08 12:10:00,305.39,305.8,305.1,305.8,7384.0,291.447,291.8383,291.1702,291.8383,7384.0
2024-01-08 12:15:00,305.8,306.28,305.64,306.1,14917.0,291.8383,292.2964,291.6856,292.1246,14917.0
2024-01-08 12:20:00,306.03,306.15,305.71,305.84,13562.0,292.0578,292.1723,291.7524,291.8764,13562.0
2024-01-08 12:25:00,305.94,305.94,305.48,305.68,8254.0,291.9719,291.9719,291.5329,291.7238,8254.0
2024-01-08 12:30:00,305.76,305.89,305.5,305.89,16999.0,291.8001,291.9242,291.552,291.9242,16999.0
2024-01-08 12:35:00,305.89,306.22,305.83,306.06,15421.0,291.9242,292.2391,291.8669,292.0864,15421.0
2024-01-08 12:40:00,305.98,306.41,305.92,306.41,13421.0,292.0101,292.4204,291.9528,292.4204,13421.0
2024-01-08 12:45:00,306.4,306.54,306.17,306.21,10005.0,292.4109,292.5445,292.1914,292.2296,10005.0
2024-01-08 12:50:00,306.26,306.6,306.26,306.46,6560.0,292.2773,292.6017,292.2773,292.4681,6560.0
2024-01-08 12:55:00,306.55,306.67,306.27,306.49,11760.0,292.554,292.6686,292.2868,292.4968,11760.0
2024-01-08 13:00:00,306.59,307.0,306.56,306.82,14855.0,292.5922,292.9835,292.5636,292.8117,14855.0
2024-01-08 13:05:00,306.81,307.1,306.74,306.84,15575.0,292.8022,293.0789,292.7354,292.8308,15575.0
2024-01-08 13:10:00,306.84,307.33,306.74,307.08,9675.0,292.8308,293.2984,292.7354,293.0598,9675.0
2024-01-08 13:15:00,307.09,307.46,306.95,307.26,10987.0,293.0694,293.4225,292.9358,293.2316,10987.0
2024-01-08 13:20:00,307.29,307.46,307.21,307.34,8095.0,293.2602,293.4225,293.1839,293.308,8095.0
2024-01-08 13:25:00,307.32,307.44,307.24,307.36,8986.0,293.2889,293.4034,293.2125,293.327,8986.0
2024-01-08 13:30:00,307.47,307.7,307.4,307.56,17122.0,293.432,293.6515,293.3652,293.5179,17122.0
2024-01-08 13:35:00,307.57,307.59,307.43,307.55,17075.0,293.5275,293.5465,293.3939,293.5084,17075.0
2024-01-08 13:40:00,307.51,307.7,307.34,307.7,17220.0,293.4702,293.6515,293.308,293.6515,17220.0
2024-01-08 13:45:00,307.7,308.2,307.66,308.2,15414.0,293.6515,294.1287,293.6134,294.1287,15414.0
2024-01-08 13:50:00,308.08,308.11,307.64,307.77,22490.0,294.0142,294.0428,293.5943,293.7183,22490.0
2024-01-08 13:55:00,307.8,307.96,307.72,307.84,8800.0,293.747,293.8997,293.6706,293.7851,8800.0
2024-01-08 14:00:00,307.81,307.95,307.54,307.95,9888.0,293.7565,293.8901,293.4988,293.8901,9888.0
2024-01-08 14:05:00,307.93,308.02,307.76,307.88,7384.0,293.871,293.9569,293.7088,293.8233,7384.0
2024-01-08 14:10:00,307.86,308.2,307.86,307.98,13046.0,293.8042,294.1287,293.8042,293.9187,13046.0
2024-01-08 14:15:00,307.98,308.14,307.81,308.06,11728.0,293.9187,294.0714,293.7565,293.9951,11728.0
2024-01-08 14:20:00,308.01,308.31,307.97,308.3,18873.0,293.9474,294.2337,293.9092,294.2241,18873.0
2024-01-08 14:25:00,308.29,308.67,308.29,308.55,10686.0,294.2146,294.5772,294.2146,294.4627,10686.0
2024-01-08 14:30:00,308.61,308.88,308.57,308.74,13973.0,294.52,294.7777,294.4818,294.644,13973.0
2024-01-08 14:35:00,308.78,308.85,308.22,308.35,7226.0,294.6822,294.749,294.1478,294.2718,7226.0
2024-01-08 14:40:00,308.38,308.49,308.3,308.34,6154.0,294.3005,294.4055,294.2241,294.2623,6154.0
2024-01-08 14:45:00,308.32,308.79,308.26,308.79,6316.0,294.2432,294.6918,294.186,294.6918,6316.0
2024-01-08 14:50:00,308.75,309.08,308.67,308.88,14030.0,294.6536,294.9685,294.5772,294.7777,14030.0
2024-01-08 14:55:00,308.95,309.04,308.63,308.63,10436.0,294.8445,294.9303,294.5391,294.5391,10436.0
2024-01-08 15:00:00,308.67,309.1,308.6,309.04,14266.0,294.5772,294.9876,294.5104,294.9303,14266.0
2024-01-08 15:05:00,309.03,309.12,308.91,309.03,19332.0,294.9208,295.0067,294.8063,294.9208,19332.0
2024-01-08 15:10:00,309.03,309.4,309.03,309.34,11800.0,294.9208,295.2739,294.9208,295.2166,11800.0
2024-01-08 15:15:00,309.26,309.9,309.26,309.85,12350.0,295.1403,295.7511,295.1403,295.7034,12350.0
2024-01-08 15:20:00,309.83,309.92,309.71,309.75,13904.0,295.6843,295.7702,295.5698,295.6079,13904.0
2024-01-08 15:25:00,309.75,309.85,309.73,309.85,16476.0,295.6079,295.7034,295.5888,295.7034,16476.0
2024-01-08 15:30:00,309.85,310.1,309.75,310.06,27546.0,295.7034,295.9419,295.6079,295.9038,27546.0
2024-01-08 15:35:00,310.03,310.4,309.88,310.31,20714.0,295.8751,296.2283,295.732,296.1424,20714.0
2024-01-08 15:40:00,310.37,310.49,310.09,310.19,21042.0,296.1996,296.3141,295.9324,296.0278,21042.0
2024-01-08 15:45:00,310.17,310.34,310.0,310.08,35218.0,296.0088,296.171,295.8465,295.9229,35218.0
2024-01-08 15:50:00,310.11,310.79,310.11,310.53,57069.0,295.9515,296.6004,295.9515,296.3523,57069.0
2024-01-08 15:55:00,310.53,311.05,310.19,310.86,161348.0,296.3523,296.8486,296.0278,296.6673,161348.0
2024-01-09 09:30:00,308.07,309.7,307.27,309.08,76118.0,294.0046,295.5602,293.2412,294.9685,76118.0
2024-01-09 09:35:00,309.14,309.79,308.37,309.19,39209.0,295.0258,295.6461,294.2909,295.0735,39209.0
2024-01-09 09:40:00,309.33,309.97,309.02,309.38,27013.0,295.2071,295.8179,294.9113,295.2548,27013.0
2024-01-09 09:45:00,309.32,309.44,308.62,309.15,14042.0,295.1976,295.3121,294.5295,295.0353,14042.0
2024-01-09 09:50:00,309.11,309.39,308.66,309.25,60482.0,294.9971,295.2644,294.5677,295.1308,60482.0
2024-01-09 09:55:00,309.19,309.49,308.47,308.75,34901.0,295.0735,295.3598,294.3864,294.6536,34901.0
2024-01-09 10:00:00,308.81,309.44,308.15,308.15,35881.0,294.7108,295.3121,294.081,294.081,35881.0
2024-01-09 10:05:00,308.19,308.35,307.87,307.87,11315.0,294.1192,294.2718,293.8138,293.8138,11315.0
2024-01-09 10:10:00,308.11,308.29,307.79,308.12,17946.0,294.0428,294.2146,293.7374,294.0523,17946.0
2024-01-09 10:15:00,308.07,308.32,308.02,308.24,15148.0,294.0046,294.2432,293.9569,294.1669,15148.0
2024-01-09 10:20:00,308.23,308.23,307.56,307.99,19646.0,294.1573,294.1573,293.5179,293.9283,19646.0
2024-01-09 10:25:00,308.0,308.07,307.55,307.65,10079.0,293.9378,294.0046,293.5084,293.6038,10079.0
2024-01-09 10:30:00,307.64,308.02,307.59,307.96,9760.0,293.5943,293.9569,293.5465,293.8997,9760.0
2024-01-09 10:35:00,307.8,307.89,307.28,307.46,10504.0,293.747,293.8329,293.2507,293.4225,10504.0
2024-01-09 10:40:00,307.53,307.53,307.22,307.36,12357.0,293.4893,293.4893,293.1934,293.327,12357.0
2024-01-09 10:45:00,307.3,307.49,307.02,307.36,18697.0,293.2698,293.4511,293.0026,293.327,18697.0
2024-01-09 10:50:00,307.37,307.45,306.86,306.86,10002.0,293.3366,293.4129,292.8499,292.8499,10002.0
2024-01-09 10:55:00,306.76,306.97,306.66,306.87,13907.0,292.7544,292.9549,292.659,292.8594,13907.0
2024-01-09 11:00:00,306.88,307.0,306.32,306.54,14770.0,292.869,292.9835,292.3345,292.5445,14770.0
2024-01-09 11:05:00,306.48,306.51,305.94,306.27,15022.0,292.4872,292.5159,291.9719,292.2868,15022.0
2024-01-09 11:10:00,306.27,306.63,306.27,306.46,14654.0,292.2868,292.6304,292.2868,292.4681,14654.0
2024-01-09 11:15:00,306.47,307.1,306.42,306.98,12957.0,292.4777,293.0789,292.43,292.9644,12957.0
2024-01-09 11:20:00,307.07,307.36,307.02,307.25,10862.0,293.0503,293.327,293.0026,293.2221,10862.0
2024-01-09 11:25:00,307.28,307.67,307.28,307.58,8216.0,293.2507,293.6229,293.2507,293.537,8216.0
2024-01-09 11:30:00,307.58,307.89,307.51,307.86,3128.0,293.537,293.8329,293.4702,293.8042,3128.0
2024-01-09 11:35:00,307.8,307.9,307.34,307.36,28922.0,293.747,293.8424,293.308,293.327,28922.0
2024-01-09 11:40:00,307.39,307.74,307.22,307.74,5588.0,293.3557,293.6897,293.1934,293.6897,5588.0
2024-01-09 11:45:00,307.71,307.79,307.42,307.79,4115.0,293.6611,293.7374,293.3843,293.7374,4115.0
2024-01-09 11:50:00,307.91,308.25,307.82,308.17,9526.0,293.8519,294.1764,293.766,294.1001,9526.0
2024-01-09 11:55:00,308.15,308.88,308.15,308.88,12311.0,294.081,294.7777,294.081,294.7777,12311.0
2024-01-09 12:00:00,308.81,308.85,308.5,308.85,5150.0,294.7108,294.749,294.415,294.749,5150.0
2024-01-09 12:05:00,308.86,309.01,308.68,308.68,55798.0,294.7586,294.9017,294.5868,294.5868,55798.0
2024-01-09 12:10:00,308.63,308.69,308.43,308.47,4400.0,294.5391,294.5963,294.3482,294.3864,4400.0
2024-01-09 12:15:00,308.4,308.66,308.38,308.4,3250.0,294.3196,294.5677,294.3005,294.3196,3250.0
2024-01-09 12:20:00,308.5,308.58,308.33,308.51,7703.0,294.415,294.4913,294.2528,294.4245,7703.0
2024-01-09 12:25:00,308.45,308.51,308.31,308.38,4955.0,294.3673,294.4245,294.2337,294.3005,4955.0
2024-01-09 12:30:00,308.39,308.42,308.07,308.07,10083.0,294.31,294.3387,294.0046,294.0046,10083.0
2024-01-09 12:35:00,308.08,308.08,307.74,307.82,8319.0,294.0142,294.0142,293.6897,293.766,8319.0
2024-01-09 12:40:00,307.81,307.86,307.72,307.86,14232.0,293.7565,293.8042,293.6706,293.8042,14232.0
2024-01-09 12:45:00,307.86,308.23,307.86,308.11,11831.0,293.8042,294.1573,293.8042,294.0428,11831.0
2024-01-09 12:50:00,308.02,308.02,307.78,307.79,9068.0,293.9569,293.9569,293.7279,293.7374,9068.0
2024-01-09 12:55:00,307.77,307.82,307.56,307.64,17621.0,293.7183,293.766,293.5179,293.5943,17621.0
2024-01-09 13:00:00,307.68,307.87,307.36,307.46,11008.0,293.6324,293.8138,293.327,293.4225,11008.0
2024-01-09 13:05:00,307.42,307.42,306.69,306.71,11565.0,293.3843,293.3843,292.6876,292.7067,11565.0
2024-01-09 13:10:00,306.71,306.8,306.65,306.76,8171.0,292.7067,292.7926,292.6495,292.7544,8171.0
2024-01-09 13:15:00,306.76,306.76,306.4,306.47,15738.0,292.7544,292.7544,292.4109,292.4777,15738.0
2024-01-09 13:20:00,306.47,306.61,306.34,306.36,9382.0,292.4777,292.6113,292.3536,292.3727,9382.0
2024-01-09 13:25:00,306.41,306.63,306.21,306.63,13137.0,292.4204,292.6304,292.2296,292.6304,13137.0
2024-01-09 13:30:00,306.63,306.65,306.22,306.22,7814.0,292.6304,292.6495,292.2391,292.2391,7814.0
2024-01-09 13:35:00,306.22,306.41,306.21,306.33,5304.0,292.2391,292.4204,292.2296,292.3441,5304.0
2024-01-09 13:40:00,306.34,306.91,306.34,306.91,3407.0,292.3536,292.8976,292.3536,292.8976,3407.0
2024-01-09 13:45:00,307.09,307.28,307.08,307.11,2193.0,293.0694,293.2507,293.0598,293.0885,2193.0
2024-01-09 13:50:00,307.15,307.77,307.15,307.65,4629.0,293.1266,293.7183,293.1266,293.6038,4629.0
2024-01-09 13:55:00,307.64,307.9,307.6,307.74,6338.0,293.5943,293.8424,293.5561,293.6897,6338.0
2024-01-09 14:00:00,307.88,307.98,307.64,307.85,5193.0,293.8233,293.9187,293.5943,293.7947,5193.0
2024-01-09 14:05:00,307.95,307.99,307.64,307.85,4725.0,293.8901,293.9283,293.5943,293.7947,4725.0
2024-01-09 14:10:00,307.85,307.87,307.32,307.33,5994.0,293.7947,293.8138,293.2889,293.2984,5994.0
2024-01-09 14:15:00,307.24,307.24,306.83,306.98,9279.0,293.2125,293.2125,292.8212,292.9644,9279.0
2024-01-09 14:20:00,306.98,307.27,306.93,307.25,7458.0,292.9644,293.2412,292.9167,293.2221,7458.0
2024-01-09 14:25:00,307.17,307.23,306.93,307.06,3438.0,293.1457,293.203,292.9167,293.0407,3438.0
2024-01-09 14:30:00,307.14,307.4,307.14,307.3,4509.0,293.1171,293.3652,293.1171,293.2698,4509.0
2024-01-09 14:35:00,307.33,307.34,306.76,306.91,14955.0,293.2984,293.308,292.7544,292.8976,14955.0
2024-01-09 14:40:00,306.85,306.97,306.63,306.97,11490.0,292.8403,292.9549,292.6304,292.9549,11490.0
2024-01-09 14:45:00,307.06,307.08,306.92,307.03,1754.0,293.0407,293.0598,292.9071,293.0121,1754.0
2024-01-09 14:50:00,306.99,307.32,306.93,307.28,4568.0,292.9739,293.2889,292.9167,293.2507,4568.0
2024-01-09 14:55:00,307.22,307.64,307.22,307.5,4523.0,293.1934,293.5943,293.1934,293.4607,4523.0
2024-01-09 15:00:00,307.52,307.93,307.31,307.75,16628.0,293.4797,293.871,293.2793,293.6992,16628.0
2024-01-09 15:05:00,307.84,307.94,307.57,307.87,4654.0,293.7851,293.8806,293.5275,293.8138,4654.0
2024-01-09 15:10:00,307.96,308.4,307.96,308.25,5905.0,293.8997,294.3196,293.8997,294.1764,5905.0
2024-01-09 15:15:00,308.32,308.53,308.3,308.47,11830.0,294.2432,294.4436,294.2241,294.3864,11830.0
2024-01-09 15:20:00,308.46,308.62,308.25,308.31,13173.0,294.3768,294.5295,294.1764,294.2337,13173.0
2024-01-09 15:25:00,308.25,308.51,308.05,308.15,20506.0,294.1764,294.4245,293.9855,294.081,20506.0
2024-01-09 15:30:00,308.21,308.31,307.95,308.29,23031.0,294.1382,294.2337,293.8901,294.2146,23031.0
2024-01-09 15:35:00,308.26,308.26,307.87,308.11,17176.0,294.186,294.186,293.8138,294.0428,17176.0
2024-01-09 15:40:00,308.16,308.28,307.73,308.27,35144.0,294.0905,294.205,293.6802,294.1955,35144.0
2024-01-09 15:45:00,308.18,308.42,307.73,307.75,23552.0,294.1096,294.3387,293.6802,293.6992,23552.0
2024-01-09 15:50:00,307.81,308.03,307.45,307.68,85199.0,293.7565,293.9665,293.4129,293.6324,85199.0
2024-01-09 15:55:00,307.77,308.01,307.04,307.26,170996.0,293.7183,293.9474,293.0217,293.2316,170996.0
2024-01-10 09:30:00,307.16,307.39,305.23,307.11,56374.0,293.1362,293.3557,291.2943,293.0885,56374.0
2024-01-10 09:35:00,306.98,307.44,305.64,306.35,6228.0,292.9644,293.4034,291.6856,292.3632,6228.0
2024-01-10 09:40:00,306.66,307.31,306.4,307.3,8810.0,292.659,293.2793,292.4109,293.2698,8810.0
2024-01-10 09:45:00,307.1,307.1,306.17,306.31,9893.0,293.0789,293.0789,292.1914,292.325,9893.0
2024-01-10 09:50:00,306.41,306.8,306.18,306.68,9071.0,292.4204,292.7926,292.2009,292.6781,9071.0
2024-01-10 09:55:00,306.76,307.52,306.76,307.37,7665.0,292.7544,293.4797,292.7544,293.3366,7665.0
2024-01-10 10:00:00,307.64,307.64,306.74,306.97,11087.0,293.5943,293.5943,292.7354,292.9549,11087.0
2024-01-10 10:05:00,306.94,307.04,306.29,306.47,6376.0,292.9262,293.0217,292.3059,292.4777,6376.0
2024-01-10 10:10:00,306.48,306.48,305.64,305.83,5920.0,292.4872,292.4872,291.6856,291.8669,5920.0
2024-01-10 10:15:00,305.82,306.3,305.66,305.94,14534.0,291.8574,292.3154,291.7047,291.9719,14534.0
2024-01-10 10:20:00,305.96,306.31,305.54,305.79,10064.0,291.991,292.325,291.5901,291.8287,10064.0
2024-01-10 10:25:00,305.67,306.08,305.67,305.7,5838.0,291.7142,292.1055,291.7142,291.7428,5838.0
2024-01-10 10:30:00,305.84,305.84,305.37,305.48,11920.0,291.8764,291.8764,291.4279,291.5329,11920.0
2024-01-10 10:35:00,305.43,305.55,305.22,305.5,5127.0,291.4852,291.5997,291.2848,291.552,5127.0
2024-01-10 10:40:00,305.48,305.58,305.21,305.23,5956.0,291.5329,291.6283,291.2752,291.2943,5956.0
2024-01-10 10:45:00,305.32,305.34,305.03,305.21,12833.0,291.3802,291.3993,291.1034,291.2752,12833.0
2024-01-10 10:50:00,305.21,305.73,305.2,305.67,3886.0,291.2752,291.7715,291.2657,291.7142,3886.0
2024-01-10 10:55:00,305.74,306.08,305.66,305.66,8872.0,291.781,292.1055,291.7047,291.7047,8872.0
2024-01-10 11:00:00,305.71,305.76,305.3,305.32,3584.0,291.7524,291.8001,291.3611,291.3802,3584.0
2024-01-10 11:05:00,305.36,305.74,305.26,305.73,8968.0,291.4184,291.781,291.3229,291.7715,8968.0
2024-01-10 11:10:00,305.68,305.77,304.83,304.92,34803.0,291.7238,291.8096,290.9126,290.9984,34803.0
2024-01-10 11:15:00,305.16,306.13,305.15,306.13,13931.0,291.2275,292.1532,291.2179,292.1532,13931.0
2024-01-10 11:20:00,306.04,306.04,304.98,305.31,10143.0,292.0673,292.0673,291.0557,291.3706,10143.0
2024-01-10 11:25:00,305.19,305.23,304.89,305.23,18732.0,291.2561,291.2943,290.9698,291.2943,18732.0
2024-01-10 11:30:00,305.28,305.6,305.2,305.58,6405.0,291.342,291.6474,291.2657,291.6283,6405.0
2024-01-10 11:35:00,305.41,305.59,305.0,305.48,5953.0,291.4661,291.6379,291.0748,291.5329,5953.0
2024-01-10 11:40:00,305.48,306.03,305.47,305.82,9287.0,291.5329,292.0578,291.5233,291.8574,9287.0
2024-01-10 11:45:00,305.67,305.67,305.26,305.35,12596.0,291.7142,291.7142,291.3229,291.4088,12596.0
2024-01-10 11:50:00,305.25,305.46,305.05,305.36,7035.0,291.3134,291.5138,291.1225,291.4184,7035.0
2024-01-10 11:55:00,305.31,305.43,304.99,305.02,7108.0,291.3706,291.4852,291.0653,291.0939,7108.0
2024-01-10 12:00:00,304.99,305.22,304.78,305.19,15406.0,291.0653,291.2848,290.8648,291.2561,15406.0
2024-01-10 12:05:00,305.19,305.19,304.85,304.86,4997.0,291.2561,291.2561,290.9316,290.9412,4997.0
2024-01-10 12:10:00,304.91,305.08,304.8,305.08,8976.0,290.9889,291.1511,290.8839,291.1511,8976.0
2024-01-10 12:15:00,305.14,305.37,304.92,304.92,2516.0,291.2084,291.4279,290.9984,290.9984,2516.0
2024-01-10 12:20:00,304.81,305.0,304.63,304.88,6099.0,290.8935,291.0748,290.7217,290.9603,6099.0
2024-01-10 12:25:00,304.82,304.94,304.73,304.81,3722.0,290.903,291.0175,290.8171,290.8935,3722.0
2024-01-10 12:30:00,304.81,305.22,304.74,305.21,5771.0,290.8935,291.2848,290.8267,291.2752,5771.0
2024-01-10 12:35:00,305.19,305.25,305.1,305.15,4462.0,291.2561,291.3134,291.1702,291.2179,4462.0
2024-01-10 12:40:00,305.12,305.36,304.9,305.31,15053.0,291.1893,291.4184,290.9794,291.3706,15053.0
2024-01-10 12:45:00,305.31,305.34,305.09,305.2,3066.0,291.3706,291.3993,291.1607,291.2657,3066.0
2024-01-10 12:50:00,305.13,305.5,305.13,305.47,6059.0,291.1989,291.552,291.1989,291.5233,6059.0
2024-01-10 12:55:00,305.63,305.74,305.29,305.42,15838.0,291.676,291.781,291.3516,291.4756,15838.0
2024-01-10 13:00:00,305.44,305.91,305.43,305.87,10938.0,291.4947,291.9433,291.4852,291.9051,10938.0
2024-01-10 13:05:00,305.95,306.08,305.83,305.86,7052.0,291.9814,292.1055,291.8669,291.8955,7052.0
2024-01-10 13:10:00,305.85,305.92,305.44,305.84,6304.0,291.886,291.9528,291.4947,291.8764,6304.0
2024-01-10 13:15:00,305.87,306.23,305.79,306.19,5248.0,291.9051,292.2486,291.8287,292.2105,5248.0
2024-01-10 13:20:00,306.22,306.34,306.08,306.22,6746.0,292.2391,292.3536,292.1055,292.2391,6746.0
2024-01-10 13:25:00,306.22,306.23,305.88,305.9,22659.0,292.2391,292.2486,291.9146,291.9337,22659.0
2024-01-10 13:30:00,305.87,306.04,305.47,305.62,23232.0,291.9051,292.0673,291.5233,291.6665,23232.0
2024-01-10 13:35:00,305.72,305.72,305.38,305.52,2913.0,291.7619,291.7619,291.4374,291.5711,2913.0
2024-01-10 13:40:00,305.5,305.56,305.09,305.38,14531.0,291.552,291.6092,291.1607,291.4374,14531.0
2024-01-10 13:45:00,305.4,305.47,305.03,305.06,5776.0,291.4565,291.5233,291.1034,291.1321,5776.0
2024-01-10 13:50:00,305.13,305.28,305.02,305.06,9392.0,291.1989,291.342,291.0939,291.1321,9392.0
2024-01-10 13:55:00,305.01,305.38,305.01,305.28,8173.0,291.0843,291.4374,291.0843,291.342,8173.0
2024-01-10 14:00:00,305.3,305.34,305.03,305.11,8209.0,291.3611,291.3993,291.1034,291.1798,8209.0
2024-01-10 14:05:00,305.11,305.14,304.8,304.88,7214.0,291.1798,291.2084,290.8839,290.9603,7214.0
2024-01-10 14:10:00,304.9,305.34,304.9,305.21,9753.0,290.9794,291.3993,290.9794,291.2752,9753.0
2024-01-10 14:15:00,305.21,305.35,304.69,304.93,21763.0,291.2752,291.4088,290.779,291.008,21763.0
2024-01-10 14:20:00,304.96,305.1,304.82,304.9,6863.0,291.0366,291.1702,290.903,290.9794,6863.0
2024-01-10 14:25:00,304.87,305.03,304.8,304.97,12599.0,290.9507,291.1034,290.8839,291.0462,12599.0
2024-01-10 14:30:00,305.01,305.13,304.93,305.04,11635.0,291.0843,291.1989,291.008,291.113,11635.0
2024-01-10 14:35:00,305.02,305.05,304.82,304.97,15798.0,291.0939,291.1225,290.903,291.0462,15798.0
2024-01-10 14:40:00,304.97,305.05,304.85,304.95,11702.0,291.0462,291.1225,290.9316,291.0271,11702.0
2024-01-10 14:45:00,304.93,305.07,304.86,304.89,11961.0,291.008,291.1416,290.9412,290.9698,11961.0
2024-01-10 14:50:00,304.84,305.3,304.83,305.28,17567.0,290.9221,291.3611,290.9126,291.342,17567.0
2024-01-10 14:55:00,305.27,305.46,305.15,305.32,11958.0,291.3325,291.5138,291.2179,291.3802,11958.0
2024-01-10 15:00:00,305.32,305.56,305.2,305.55,15157.0,291.3802,291.6092,291.2657,291.5997,15157.0
2024-01-10 15:05:00,305.58,305.96,305.58,305.86,18544.0,291.6283,291.991,291.6283,291.8955,18544.0
2024-01-10 15:10:00,305.81,305.88,305.26,305.46,10839.0,291.8478,291.9146,291.3229,291.5138,10839.0
2024-01-10 15:15:00,305.43,305.84,305.38,305.47,13359.0,291.4852,291.8764,291.4374,291.5233,13359.0
2024-01-10 15:20:00,305.49,305.54,304.93,304.99,8983.0,291.5424,291.5901,291.008,291.0653,8983.0
2024-01-10 15:25:00,304.96,305.16,304.85,305.09,8016.0,291.0366,291.2275,290.9316,291.1607,8016.0
2024-01-10 15:30:00,305.09,305.25,305.01,305.1,11978.0,291.1607,291.3134,291.0843,291.1702,11978.0
2024-01-10 15:35:00,305.19,305.25,304.84,304.84,13268.0,291.2561,291.3134,290.9221,290.9221,13268.0
2024-01-10 15:40:00,304.88,304.98,304.3,304.4,37945.0,290.9603,291.0557,290.4068,290.5022,37945.0
2024-01-10 15:45:00,304.4,304.6,304.27,304.42,26182.0,290.5022,290.6931,290.3781,290.5213,26182.0
2024-01-10 15:50:00,304.38,304.56,304.34,304.56,40249.0,290.4831,290.6549,290.4449,290.6549,40249.0
2024-01-10 15:55:00,304.56,304.84,304.5,304.55,89651.0,290.6549,290.9221,290.5976,290.6453,89651.0
2024-01-11 09:30:00,303.47,304.61,302.38,303.32,51424.0,289.6147,290.7026,288.5744,289.4715,51424.0
2024-01-11 09:35:00,303.59,303.85,303.11,303.53,9338.0,289.7292,289.9773,289.2711,289.6719,9338.0
2024-01-11 09:40:00,303.42,304.06,302.26,302.48,24328.0,289.5669,290.1777,288.4599,288.6699,24328.0
2024-01-11 09:45:00,302.5,302.86,302.19,302.52,11143.0,288.6889,289.0325,288.3931,288.708,11143.0
2024-01-11 09:50:00,302.62,302.69,301.73,301.99,14756.0,288.8035,288.8703,287.9541,288.2022,14756.0
2024-01-11 09:55:00,301.98,302.08,301.52,301.72,14599.0,288.1927,288.2881,287.7537,287.9446,14599.0
2024-01-11 10:00:00,301.53,301.85,300.76,300.78,20783.0,287.7632,288.0686,287.0284,287.0475,20783.0
2024-01-11 10:05:00,300.92,301.6,300.69,301.41,18810.0,287.1811,287.83,286.9616,287.6487,18810.0
2024-01-11 10:10:00,301.6,301.6,300.26,300.28,15802.0,287.83,287.83,286.5512,286.5703,15802.0
2024-01-11 10:15:00,300.27,300.62,300.0,300.38,22578.0,286.5608,286.8948,286.3031,286.6657,22578.0
2024-01-11 10:20:00,300.31,301.01,300.27,300.82,13811.0,286.5989,287.267,286.5608,287.0856,13811.0
2024-01-11 10:25:00,300.9,302.1,300.81,302.1,18914.0,287.162,288.3072,287.0761,288.3072,18914.0
2024-01-11 10:30:00,302.08,302.26,301.76,301.76,8149.0,288.2881,288.4599,287.9827,287.9827,8149.0
2024-01-11 10:35:00,301.72,302.68,301.65,302.26,8260.0,287.9446,288.8607,287.8777,288.4599,8260.0
2024-01-11 10:40:00,302.16,302.29,301.64,301.89,9170.0,288.3645,288.4885,287.8682,288.1068,9170.0
2024-01-11 10:45:00,302.0,302.1,301.52,301.64,2790.0,288.2118,288.3072,287.7537,287.8682,2790.0
2024-01-11 10:50:00,301.64,301.68,301.04,301.23,8081.0,287.8682,287.9064,287.2956,287.4769,8081.0
2024-01-11 10:55:00,301.16,301.42,301.1,301.29,11065.0,287.4101,287.6582,287.3529,287.5342,11065.0
2024-01-11 11:00:00,301.28,301.31,300.82,300.91,8709.0,287.5246,287.5533,287.0856,287.1715,8709.0
2024-01-11 11:05:00,300.96,300.98,300.7,300.78,5420.0,287.2192,287.2383,286.9711,287.0475,5420.0
2024-01-11 11:10:00,300.8,301.01,300.18,300.18,16482.0,287.0666,287.267,286.4749,286.4749,16482.0
2024-01-11 11:15:00,300.26,300.74,300.14,300.55,15345.0,286.5512,287.0093,286.4367,286.828,15345.0
2024-01-11 11:20:00,300.56,300.98,300.43,300.93,5897.0,286.8375,287.2383,286.7134,287.1906,5897.0
2024-01-11 11:25:00,300.8,301.07,300.66,300.99,6266.0,287.0666,287.3242,286.9329,287.2479,6266.0
2024-01-11 11:30:00,300.91,301.07,300.34,300.34,8748.0,287.1715,287.3242,286.6276,286.6276,8748.0
2024-01-11 11:35:00,300.52,300.82,300.37,300.46,8636.0,286.7993,287.0856,286.6562,286.7421,8636.0
2024-01-11 11:40:00,300.45,300.88,300.44,300.52,9825.0,286.7325,287.1429,286.723,286.7993,9825.0
2024-01-11 11:45:00,300.6,300.7,300.39,300.52,3436.0,286.8757,286.9711,286.6753,286.7993,3436.0
2024-01-11 11:50:00,300.63,300.79,300.31,300.31,5671.0,286.9043,287.057,286.5989,286.5989,5671.0
2024-01-11 11:55:00,300.35,300.52,300.26,300.52,6220.0,286.6371,286.7993,286.5512,286.7993,6220.0
2024-01-11 12:00:00,300.41,300.88,300.33,300.69,20481.0,286.6944,287.1429,286.618,286.9616,20481.0
2024-01-11 12:05:00,300.65,300.74,300.5,300.56,5365.0,286.9234,287.0093,286.7803,286.8375,5365.0
2024-01-11 12:10:00,300.71,301.25,300.62,301.17,4126.0,286.9807,287.496,286.8948,287.4197,4126.0
2024-01-11 12:15:00,301.17,301.24,300.75,300.75,3859.0,287.4197,287.4865,287.0188,287.0188,3859.0
2024-01-11 12:20:00,300.79,300.79,300.41,300.65,2900.0,287.057,287.057,286.6944,286.9234,2900.0
2024-01-11 12:25:00,300.66,300.68,300.32,300.32,4347.0,286.9329,286.952,286.6085,286.6085,4347.0
2024-01-11 12:30:00,300.39,300.72,300.26,300.66,8400.0,286.6753,286.9902,286.5512,286.9329,8400.0
2024-01-11 12:35:00,300.72,300.72,300.37,300.45,6290.0,286.9902,286.9902,286.6562,286.7325,6290.0
2024-01-11 12:40:00,300.47,300.87,300.43,300.82,7137.0,286.7516,287.1334,286.7134,287.0856,7137.0
2024-01-11 12:45:00,300.87,301.2,300.83,301.02,10945.0,287.1334,287.4483,287.0952,287.2765,10945.0
2024-01-11 12:50:00,301.13,301.4,301.08,301.32,8748.0,287.3815,287.6392,287.3338,287.5628,8748.0
2024-01-11 12:55:00,301.26,301.59,301.26,301.44,6949.0,287.5056,287.8205,287.5056,287.6773,6949.0
2024-01-11 13:00:00,301.56,301.84,301.49,301.84,5360.0,287.7919,288.0591,287.7251,288.0591,5360.0
2024-01-11 13:05:00,301.87,301.96,301.66,301.66,5112.0,288.0877,288.1736,287.8873,287.8873,5112.0
2024-01-11 13:10:00,301.7,302.07,301.7,302.07,1816.0,287.9255,288.2786,287.9255,288.2786,1816.0
2024-01-11 13:15:00,302.07,302.15,301.83,301.99,4545.0,288.2786,288.3549,288.0495,288.2022,4545.0
2024-01-11 13:20:00,302.11,302.11,301.97,302.1,10562.0,288.3167,288.3167,288.1831,288.3072,10562.0
2024-01-11 13:25:00,302.03,302.1,301.89,302.05,2946.0,288.2404,288.3072,288.1068,288.2595,2946.0
2024-01-11 13:30:00,302.04,302.06,301.79,302.05,4063.0,288.2499,288.269,288.0114,288.2595,4063.0
2024-01-11 13:35:00,301.98,302.09,301.9,301.91,3732.0,288.1927,288.2977,288.1163,288.1259,3732.0
2024-01-11 13:40:00,301.95,302.15,301.95,302.15,5400.0,288.164,288.3549,288.164,288.3549,5400.0
2024-01-11 13:45:00,302.12,302.21,302.01,302.01,10430.0,288.3263,288.4122,288.2213,288.2213,10430.0
2024-01-11 13:50:00,302.17,302.5,302.17,302.5,5326.0,288.374,288.6889,288.374,288.6889,5326.0
2024-01-11 13:55:00,302.49,302.75,302.49,302.72,1210.0,288.6794,288.9275,288.6794,288.8989,1210.0
2024-01-11 14:00:00,302.73,302.97,302.73,302.83,2869.0,288.9084,289.1375,288.9084,289.0039,2869.0
2024-01-11 14:05:00,302.98,303.04,302.74,302.77,4390.0,289.147,289.2043,288.918,288.9466,4390.0
2024-01-11 14:10:00,302.75,302.92,302.69,302.9,3065.0,288.9275,289.0898,288.8703,289.0707,3065.0
2024-01-11 14:15:00,302.9,303.08,302.7,302.74,3440.0,289.0707,289.2425,288.8798,288.918,3440.0
2024-01-11 14:20:00,302.69,302.81,302.61,302.61,1469.0,288.8703,288.9848,288.7939,288.7939,1469.0
2024-01-11 14:25:00,302.74,302.96,302.66,302.87,3042.0,288.918,289.1279,288.8416,289.042,3042.0
2024-01-11 14:30:00,302.84,303.0,302.79,302.94,11249.0,289.0134,289.1661,288.9657,289.1088,11249.0
2024-01-11 14:35:00,303.03,303.23,302.93,303.0,4277.0,289.1947,289.3856,289.0993,289.1661,4277.0
2024-01-11 14:40:00,303.0,303.06,302.93,303.02,3552.0,289.1661,289.2234,289.0993,289.1852,3552.0
2024-01-11 14:45:00,303.07,303.1,302.94,303.02,3378.0,289.2329,289.2615,289.1088,289.1852,3378.0
2024-01-11 14:50:00,303.01,303.23,303.01,303.18,3328.0,289.1757,289.3856,289.1757,289.3379,3328.0
2024-01-11 14:55:00,303.2,303.48,303.19,303.35,5990.0,289.357,289.6242,289.3474,289.5001,5990.0
2024-01-11 15:00:00,303.4,303.4,302.95,303.03,2631.0,289.5478,289.5478,289.1184,289.1947,2631.0
2024-01-11 15:05:00,303.1,303.23,302.94,303.07,4643.0,289.2615,289.3856,289.1088,289.2329,4643.0
2024-01-11 15:10:00,303.02,303.07,302.46,302.95,28015.0,289.1852,289.2329,288.6508,289.1184,28015.0
2024-01-11 15:15:00,302.75,302.97,302.68,302.69,7954.0,288.9275,289.1375,288.8607,288.8703,7954.0
2024-01-11 15:20:00,302.69,302.85,302.58,302.69,5631.0,288.8703,289.023,288.7653,288.8703,5631.0
2024-01-11 15:25:00,302.68,302.91,302.66,302.8,4832.0,288.8607,289.0802,288.8416,288.9752,4832.0
2024-01-11 15:30:00,302.76,303.14,302.74,303.07,7746.0,288.9371,289.2997,288.918,289.2329,7746.0
2024-01-11 15:35:00,303.04,303.13,302.77,303.08,14649.0,289.2043,289.2902,288.9466,289.2425,14649.0
2024-01-11 15:40:00,303.09,303.2,303.0,303.06,9803.0,289.252,289.357,289.1661,289.2234,9803.0
2024-01-11 15:45:00,303.1,303.26,302.97,303.15,11842.0,289.2615,289.4142,289.1375,289.3093,11842.0
2024-01-11 15:50:00,303.11,303.17,302.72,302.92,23367.0,289.2711,289.3283,288.8989,289.0898,23367.0
2024-01-11 15:55:00,302.85,303.35,302.78,303.25,103180.0,289.023,289.5001,288.9562,289.4047,103180.0
2024-01-12 09:30:00,305.29,306.32,304.72,305.34,32021.0,291.3516,292.3345,290.8076,291.3993,32021.0
2024-01-12 09:35:00,305.61,306.26,305.37,305.94,2414.0,291.6569,292.2773,291.4279,291.9719,2414.0
2024-01-12 09:40:00,306.05,306.55,306.03,306.55,4687.0,292.0769,292.554,292.0578,292.554,4687.0
2024-01-12 09:45:00,306.52,306.95,306.36,306.53,9163.0,292.5254,292.9358,292.3727,292.5349,9163.0
2024-01-12 09:50:00,306.38,306.61,305.15,305.16,8767.0,292.3918,292.6113,291.2179,291.2275,8767.0
2024-01-12 09:55:00,305.09,305.09,304.21,304.42,9198.0,291.1607,291.1607,290.3209,290.5213,9198.0
2024-01-12 10:00:00,304.2,304.8,304.07,304.36,7776.0,290.3113,290.8839,290.1873,290.464,7776.0
2024-01-12 10:05:00,304.39,304.69,304.23,304.68,11173.0,290.4926,290.779,290.34,290.7694,11173.0
2024-01-12 10:10:00,304.67,304.73,303.75,303.75,5942.0,290.7599,290.8171,289.8819,289.8819,5942.0
2024-01-12 10:15:00,303.66,304.32,303.65,303.93,3765.0,289.796,290.4258,289.7864,290.0536,3765.0
2024-01-12 10:20:00,303.86,303.86,303.4,303.62,4293.0,289.9868,289.9868,289.5478,289.7578,4293.0
2024-01-12 10:25:00,303.4,303.75,303.4,303.69,9098.0,289.5478,289.8819,289.5478,289.8246,9098.0
2024-01-12 10:30:00,303.81,304.53,303.79,304.53,5049.0,289.9391,290.6263,289.92,290.6263,5049.0
2024-01-12 10:35:00,304.52,304.52,303.89,303.89,8073.0,290.6167,290.6167,290.0155,290.0155,8073.0
2024-01-12 10:40:00,304.12,304.69,304.09,304.69,9081.0,290.235,290.779,290.2063,290.779,9081.0
2024-01-12 10:45:00,304.65,304.88,304.35,304.35,8487.0,290.7408,290.9603,290.4545,290.4545,8487.0
2024-01-12 10:50:00,304.56,304.66,304.28,304.31,3979.0,290.6549,290.7503,290.3877,290.4163,3979.0
2024-01-12 10:55:00,304.19,304.47,303.92,304.19,14582.0,290.3018,290.569,290.0441,290.3018,14582.0
2024-01-12 11:00:00,304.19,304.64,303.95,304.64,4081.0,290.3018,290.7312,290.0727,290.7312,4081.0
2024-01-12 11:05:00,304.41,304.42,304.05,304.26,7870.0,290.5117,290.5213,290.1682,290.3686,7870.0
2024-01-12 11:10:00,304.26,304.49,304.26,304.37,2444.0,290.3686,290.5881,290.3686,290.4736,2444.0
2024-01-12 11:15:00,304.37,304.5,304.27,304.35,2008.0,290.4736,290.5976,290.3781,290.4545,2008.0
2024-01-12 11:20:00,304.37,304.55,304.3,304.44,3297.0,290.4736,290.6453,290.4068,290.5404,3297.0
2024-01-12 11:25:00,304.45,304.79,304.45,304.78,2805.0,290.5499,290.8744,290.5499,290.8648,2805.0
2024-01-12 11:30:00,304.8,305.07,304.69,304.76,5232.0,290.8839,291.1416,290.779,290.8458,5232.0
2024-01-12 11:35:00,304.76,304.86,304.07,304.25,9840.0,290.8458,290.9412,290.1873,290.359,9840.0
2024-01-12 11:40:00,304.48,304.48,304.26,304.47,1300.0,290.5785,290.5785,290.3686,290.569,1300.0
2024-01-12 11:45:00,304.39,304.49,304.25,304.25,2899.0,290.4926,290.5881,290.359,290.359,2899.0
2024-01-12 11:50:00,304.37,304.51,304.08,304.51,2311.0,290.4736,290.6072,290.1968,290.6072,2311.0
2024-01-12 11:55:00,304.44,304.64,304.43,304.57,2476.0,290.5404,290.7312,290.5308,290.6644,2476.0
2024-01-12 12:00:00,304.51,304.64,304.21,304.22,3039.0,290.6072,290.7312,290.3209,290.3304,3039.0
2024-01-12 12:05:00,304.23,304.8,304.23,304.71,4000.0,290.34,290.8839,290.34,290.798,4000.0
2024-01-12 12:10:00,304.76,304.76,304.43,304.59,3367.0,290.8458,290.8458,290.5308,290.6835,3367.0
2024-01-12 12:15:00,304.69,304.8,304.61,304.79,16759.0,290.779,290.8839,290.7026,290.8744,16759.0
2024-01-12 12:20:00,304.68,304.75,304.5,304.5,2660.0,290.7694,290.8362,290.5976,290.5976,2660.0
2024-01-12 12:25:00,304.5,304.5,304.17,304.43,13138.0,290.5976,290.5976,290.2827,290.5308,13138.0
2024-01-12 12:30:00,304.52,304.54,304.29,304.43,5203.0,290.6167,290.6358,290.3972,290.5308,5203.0
2024-01-12 12:35:00,304.32,304.5,304.1,304.44,7597.0,290.4258,290.5976,290.2159,290.5404,7597.0
2024-01-12 12:40:00,304.66,304.9,304.56,304.9,3155.0,290.7503,290.9794,290.6549,290.9794,3155.0
2024-01-12 12:45:00,304.75,304.91,304.58,304.82,4194.0,290.8362,290.9889,290.674,290.903,4194.0
2024-01-12 12:50:00,304.85,305.02,304.72,304.96,2465.0,290.9316,291.0939,290.8076,291.0366,2465.0
2024-01-12 12:55:00,305.06,305.07,304.73,304.87,3531.0,291.1321,291.1416,290.8171,290.9507,3531.0
2024-01-12 13:00:00,304.79,305.08,304.78,305.05,3564.0,290.8744,291.1511,290.8648,291.1225,3564.0
2024-01-12 13:05:00,304.95,305.14,304.93,305.1,3363.0,291.0271,291.2084,291.008,291.1702,3363.0
2024-01-12 13:10:00,305.1,305.29,304.9,304.95,2544.0,291.1702,291.3516,290.9794,291.0271,2544.0
2024-01-12 13:15:00,304.86,305.26,304.86,305.25,3140.0,290.9412,291.3229,290.9412,291.3134,3140.0
2024-01-12 13:20:00,305.26,305.28,305.13,305.23,1452.0,291.3229,291.342,291.1989,291.2943,1452.0
2024-01-12 13:25:00,305.18,305.58,305.17,305.38,7856.0,291.2466,291.6283,291.237,291.4374,7856.0
2024-01-12 13:30:00,305.37,305.41,305.24,305.3,2005.0,291.4279,291.4661,291.3038,291.3611,2005.0
2024-01-12 13:35:00,305.34,305.38,305.21,305.28,1515.0,291.3993,291.4374,291.2752,291.342,1515.0
2024-01-12 13:40:00,305.26,305.29,305.16,305.16,3253.0,291.3229,291.3516,291.2275,291.2275,3253.0
2024-01-12 13:45:00,305.12,305.24,305.03,305.09,3073.0,291.1893,291.3038,291.1034,291.1607,3073.0
2024-01-12 13:50:00,305.13,305.39,304.98,305.31,12214.0,291.1989,291.447,291.0557,291.3706,12214.0
2024-01-12 13:55:00,305.31,305.31,305.12,305.12,2453.0,291.3706,291.3706,291.1893,291.1893,2453.0
2024-01-12 14:00:00,305.03,305.26,305.01,305.15,1885.0,291.1034,291.3229,291.0843,291.2179,1885.0
2024-01-12 14:05:00,305.23,305.38,305.18,305.34,3946.0,291.2943,291.4374,291.2466,291.3993,3946.0
2024-01-12 14:10:00,305.3,305.53,305.21,305.41,10242.0,291.3611,291.5806,291.2752,291.4661,10242.0
2024-01-12 14:15:00,305.47,305.61,305.45,305.61,1700.0,291.5233,291.6569,291.5043,291.6569,1700.0
2024-01-12 14:20:00,305.62,305.62,305.15,305.41,2502.0,291.6665,291.6665,291.2179,291.4661,2502.0
2024-01-12 14:25:00,305.19,305.53,305.19,305.36,5554.0,291.2561,291.5806,291.2561,291.4184,5554.0
2024-01-12 14:30:00,305.34,305.34,304.81,305.17,2640.0,291.3993,291.3993,290.8935,291.237,2640.0
2024-01-12 14:35:00,305.15,305.2,304.88,305.19,3302.0,291.2179,291.2657,290.9603,291.2561,3302.0
2024-01-12 14:40:00,304.97,305.29,304.97,305.13,3024.0,291.0462,291.3516,291.0462,291.1989,3024.0
2024-01-12 14:45:00,305.19,305.19,304.94,305.15,2042.0,291.2561,291.2561,291.0175,291.2179,2042.0
2024-01-12 14:50:00,305.15,305.46,305.13,305.36,5745.0,291.2179,291.5138,291.1989,291.4184,5745.0
2024-01-12 14:55:00,305.32,305.69,305.26,305.44,8251.0,291.3802,291.7333,291.3229,291.4947,8251.0
2024-01-12 15:00:00,305.55,305.8,305.47,305.72,4565.0,291.5997,291.8383,291.5233,291.7619,4565.0
2024-01-12 15:05:00,305.67,305.87,305.61,305.61,8443.0,291.7142,291.9051,291.6569,291.6569,8443.0
2024-01-12 15:10:00,305.62,305.7,305.18,305.18,15549.0,291.6665,291.7428,291.2466,291.2466,15549.0
2024-01-12 15:15:00,305.26,305.36,305.12,305.12,7995.0,291.3229,291.4184,291.1893,291.1893,7995.0
2024-01-12 15:20:00,305.09,305.2,305.05,305.13,4134.0,291.1607,291.2657,291.1225,291.1989,4134.0
2024-01-12 15:25:00,305.17,305.3,305.07,305.22,6226.0,291.237,291.3611,291.1416,291.2848,6226.0
2024-01-12 15:30:00,305.21,305.28,305.12,305.25,6773.0,291.2752,291.342,291.1893,291.3134,6773.0
2024-01-12 15:35:00,305.26,305.31,305.11,305.21,5712.0,291.3229,291.3706,291.1798,291.2752,5712.0
2024-01-12 15:40:00,305.21,305.48,305.14,305.4,10867.0,291.2752,291.5329,291.2084,291.4565,10867.0
2024-01-12 15:45:00,305.44,305.91,305.44,305.88,10131.0,291.4947,291.9433,291.4947,291.9146,10131.0
2024-01-12 15:50:00,305.83,306.45,305.69,306.4,30709.0,291.8669,292.4586,291.7333,292.4109,30709.0
2024-01-12 15:55:00,306.35,306.7,306.33,306.51,73420.0,292.3632,292.6972,292.3441,292.5159,73420.0
2024-01-16 09:30:00,306.2,308.0,305.12,305.57,71204.0,292.22,293.9378,291.1893,291.6188,71204.0
2024-01-16 09:35:00,305.36,306.73,305.35,306.42,19047.0,291.4184,292.7258,291.4088,292.43,19047.0
2024-01-16 09:40:00,306.11,306.11,304.72,304.74,14826.0,292.1341,292.1341,290.8076,290.8267,14826.0
2024-01-16 09:45:00,304.79,305.18,304.63,304.93,9690.0,290.8744,291.2466,290.7217,291.008,9690.0
2024-01-16 09:50:00,304.96,305.26,304.0,304.32,15075.0,291.0366,291.3229,290.1205,290.4258,15075.0
2024-01-16 09:55:00,304.42,304.93,304.34,304.71,11405.0,290.5213,291.008,290.4449,290.798,11405.0
2024-01-16 10:00:00,304.72,305.35,304.71,305.25,7470.0,290.8076,291.4088,290.798,291.3134,7470.0
2024-01-16 10:05:00,305.26,305.38,304.88,305.16,11374.0,291.3229,291.4374,290.9603,291.2275,11374.0
2024-01-16 10:10:00,305.19,305.68,305.1,305.28,7946.0,291.2561,291.7238,291.1702,291.342,7946.0
2024-01-16 10:15:00,305.22,305.31,304.97,305.15,9463.0,291.2848,291.3706,291.0462,291.2179,9463.0
2024-01-16 10:20:00,305.15,305.36,304.79,304.87,13802.0,291.2179,291.4184,290.8744,290.9507,13802.0
2024-01-16 10:25:00,304.96,304.99,304.04,304.25,25894.0,291.0366,291.0653,290.1586,290.359,25894.0
2024-01-16 10:30:00,304.32,304.44,304.05,304.39,5955.0,290.4258,290.5404,290.1682,290.4926,5955.0
2024-01-16 10:35:00,304.4,304.77,304.39,304.69,8352.0,290.5022,290.8553,290.4926,290.779,8352.0
2024-01-16 10:40:00,304.69,304.88,304.56,304.59,3739.0,290.779,290.9603,290.6549,290.6835,3739.0
2024-01-16 10:45:00,304.67,304.88,304.56,304.7,5336.0,290.7599,290.9603,290.6549,290.7885,5336.0
2024-01-16 10:50:00,304.71,304.71,304.19,304.29,8605.0,290.798,290.798,290.3018,290.3972,8605.0
2024-01-16 10:55:00,304.37,304.43,304.02,304.27,7924.0,290.4736,290.5308,290.1395,290.3781,7924.0
2024-01-16 11:00:00,304.3,304.3,303.28,303.95,15468.0,290.4068,290.4068,289.4333,290.0727,15468.0
2024-01-16 11:05:00,304.23,304.44,303.57,303.91,7788.0,290.34,290.5404,289.7101,290.0346,7788.0
2024-01-16 11:10:00,303.86,304.2,303.61,304.08,25462.0,289.9868,290.3113,289.7483,290.1968,25462.0
2024-01-16 11:15:00,304.03,304.17,303.74,303.75,8615.0,290.1491,290.2827,289.8723,289.8819,8615.0
2024-01-16 11:20:00,303.78,304.41,303.74,304.34,3767.0,289.9105,290.5117,289.8723,290.4449,3767.0
2024-01-16 11:25:00,304.36,304.71,304.36,304.42,3190.0,290.464,290.798,290.464,290.5213,3190.0
2024-01-16 11:30:00,304.45,304.57,304.23,304.34,4698.0,290.5499,290.6644,290.34,290.4449,4698.0
2024-01-16 11:35:00,304.35,304.35,303.59,303.73,5522.0,290.4545,290.4545,289.7292,289.8628,5522.0
2024-01-16 11:40:00,303.73,304.0,303.59,303.87,9960.0,289.8628,290.1205,289.7292,289.9964,9960.0
2024-01-16 11:45:00,303.82,303.87,303.66,303.76,7084.0,289.9487,289.9964,289.796,289.8914,7084.0
2024-01-16 11:50:00,303.62,303.94,303.61,303.67,3242.0,289.7578,290.0632,289.7483,289.8055,3242.0
2024-01-16 11:55:00,303.63,303.76,303.43,303.58,3921.0,289.7673,289.8914,289.5765,289.7196,3921.0
2024-01-16 12:00:00,303.62,303.8,303.54,303.6,6530.0,289.7578,289.9296,289.6815,289.7387,6530.0
2024-01-16 12:05:00,303.36,303.54,303.0,303.01,4283.0,289.5097,289.6815,289.1661,289.1757,4283.0
2024-01-16 12:10:00,303.1,303.4,303.0,303.35,3295.0,289.2615,289.5478,289.1661,289.5001,3295.0
2024-01-16 12:15:00,303.31,303.35,303.16,303.22,5320.0,289.462,289.5001,289.3188,289.3761,5320.0
2024-01-16 12:20:00,303.31,303.45,303.29,303.29,1575.0,289.462,289.5956,289.4429,289.4429,1575.0
2024-01-16 12:25:00,303.26,303.28,302.78,302.78,8433.0,289.4142,289.4333,288.9562,288.9562,8433.0
2024-01-16 12:30:00,302.7,302.78,302.35,302.35,21098.0,288.8798,288.9562,288.5458,288.5458,21098.0
2024-01-16 12:35:00,302.43,302.77,302.18,302.55,8766.0,288.6221,288.9466,288.3835,288.7367,8766.0
2024-01-16 12:40:00,302.76,302.92,302.73,302.78,5359.0,288.9371,289.0898,288.9084,288.9562,5359.0
2024-01-16 12:45:00,302.66,302.89,302.58,302.58,4348.0,288.8416,289.0611,288.7653,288.7653,4348.0
2024-01-16 12:50:00,302.57,302.9,302.57,302.89,1706.0,288.7557,289.0707,288.7557,289.0611,1706.0
2024-01-16 12:55:00,302.81,303.0,302.79,302.82,4675.0,288.9848,289.1661,288.9657,288.9943,4675.0
2024-01-16 13:00:00,302.73,303.07,302.73,302.99,1340.0,288.9084,289.2329,288.9084,289.1566,1340.0
2024-01-16 13:05:00,303.05,303.22,302.96,302.99,3125.0,289.2138,289.3761,289.1279,289.1566,3125.0
2024-01-16 13:10:00,302.96,303.06,302.89,302.96,2395.0,289.1279,289.2234,289.0611,289.1279,2395.0
2024-01-16 13:15:00,303.09,303.36,303.08,303.29,3051.0,289.252,289.5097,289.2425,289.4429,3051.0
2024-01-16 13:20:00,303.24,303.26,303.0,303.0,4077.0,289.3952,289.4142,289.1661,289.1661,4077.0
2024-01-16 13:25:00,303.08,303.29,302.95,303.29,2286.0,289.2425,289.4429,289.1184,289.4429,2286.0
2024-01-16 13:30:00,303.27,303.34,303.09,303.34,6785.0,289.4238,289.4906,289.252,289.4906,6785.0
2024-01-16 13:35:00,303.18,303.23,302.76,302.8,4084.0,289.3379,289.3856,288.9371,288.9752,4084.0
2024-01-16 13:40:00,302.63,302.72,302.48,302.52,2927.0,288.813,288.8989,288.6699,288.708,2927.0
2024-01-16 13:45:00,302.54,302.69,302.52,302.62,2957.0,288.7271,288.8703,288.708,288.8035,2957.0
2024-01-16 13:50:00,302.54,302.65,302.27,302.28,7011.0,288.7271,288.8321,288.4694,288.479,7011.0
2024-01-16 13:55:00,302.39,302.49,302.29,302.39,13513.0,288.584,288.6794,288.4885,288.584,13513.0
2024-01-16 14:00:00,302.33,302.36,302.07,302.07,4992.0,288.5267,288.5553,288.2786,288.2786,4992.0
2024-01-16 14:05:00,302.0,302.03,301.78,301.93,3761.0,288.2118,288.2404,288.0018,288.145,3761.0
2024-01-16 14:10:00,301.94,302.01,301.59,301.59,4787.0,288.1545,288.2213,287.8205,287.8205,4787.0
2024-01-16 14:15:00,301.69,301.72,301.24,301.25,11104.0,287.9159,287.9446,287.4865,287.496,11104.0
2024-01-16 14:20:00,301.26,301.43,301.18,301.38,5503.0,287.5056,287.6678,287.4292,287.6201,5503.0
2024-01-16 14:25:00,301.47,301.64,301.4,301.64,3727.0,287.706,287.8682,287.6392,287.8682,3727.0
2024-01-16 14:30:00,301.52,301.6,301.37,301.46,4292.0,287.7537,287.83,287.6105,287.6964,4292.0
2024-01-16 14:35:00,301.48,301.59,301.42,301.59,3039.0,287.7155,287.8205,287.6582,287.8205,3039.0
2024-01-16 14:40:00,301.6,301.65,301.44,301.54,3361.0,287.83,287.8777,287.6773,287.7728,3361.0
2024-01-16 14:45:00,301.5,301.97,301.5,301.92,8049.0,287.7346,288.1831,287.7346,288.1354,8049.0
2024-01-16 14:50:00,302.02,302.14,301.98,302.12,4016.0,288.2309,288.3454,288.1927,288.3263,4016.0
2024-01-16 14:55:00,302.14,302.34,302.09,302.17,7435.0,288.3454,288.5362,288.2977,288.374,7435.0
2024-01-16 15:00:00,302.21,302.24,302.09,302.24,3547.0,288.4122,288.4408,288.2977,288.4408,3547.0
2024-01-16 15:05:00,302.19,302.54,302.18,302.36,4788.0,288.3931,288.7271,288.3835,288.5553,4788.0
2024-01-16 15:10:00,302.47,302.53,302.38,302.49,3306.0,288.6603,288.7176,288.5744,288.6794,3306.0
2024-01-16 15:15:00,302.5,302.59,302.38,302.5,3658.0,288.6889,288.7748,288.5744,288.6889,3658.0
2024-01-16 15:20:00,302.55,302.59,302.28,302.41,8342.0,288.7367,288.7748,288.479,288.603,8342.0
2024-01-16 15:25:00,302.51,302.62,302.26,302.61,5869.0,288.6985,288.8035,288.4599,288.7939,5869.0
2024-01-16 15:30:00,302.55,302.62,302.5,302.55,11166.0,288.7367,288.8035,288.6889,288.7367,11166.0
2024-01-16 15:35:00,302.6,302.7,302.43,302.49,9306.0,288.7844,288.8798,288.6221,288.6794,9306.0
2024-01-16 15:40:00,302.46,302.61,302.27,302.58,15168.0,288.6508,288.7939,288.4694,288.7653,15168.0
2024-01-16 15:45:00,302.6,303.09,302.6,303.06,18126.0,288.7844,289.252,288.7844,289.2234,18126.0
2024-01-16 15:50:00,303.0,303.39,303.0,303.21,14041.0,289.1661,289.5383,289.1661,289.3665,14041.0
2024-01-16 15:55:00,303.16,303.57,303.04,303.48,60018.0,289.3188,289.7101,289.2043,289.6242,60018.0
2024-01-17 09:30:00,302.94,303.03,301.36,301.42,34315.0,289.1088,289.1947,287.601,287.6582,34315.0
2024-01-17 09:35:00,301.3,301.94,301.1,301.85,8169.0,287.5437,288.1545,287.3529,288.0686,8169.0
2024-01-17 09:40:00,302.0,302.36,301.62,302.07,20956.0,288.2118,288.5553,287.8491,288.2786,20956.0
2024-01-17 09:45:00,302.01,302.46,301.71,302.05,10040.0,288.2213,288.6508,287.935,288.2595,10040.0
2024-01-17 09:50:00,301.92,301.92,301.37,301.57,6089.0,288.1354,288.1354,287.6105,287.8014,6089.0
2024-01-17 09:55:00,301.51,302.62,301.36,302.62,6488.0,287.7441,288.8035,287.601,288.8035,6488.0
2024-01-17 10:00:00,302.52,303.1,302.29,302.73,21729.0,288.708,289.2615,288.4885,288.9084,21729.0
2024-01-17 10:05:00,302.66,303.52,302.59,303.31,15430.0,288.8416,289.6624,288.7748,289.462,15430.0
2024-01-17 10:10:00,303.36,303.36,302.65,302.65,6412.0,289.5097,289.5097,288.8321,288.8321,6412.0
2024-01-17 10:15:00,302.73,302.78,301.74,301.74,10054.0,288.9084,288.9562,287.9636,287.9636,10054.0
2024-01-17 10:20:00,301.81,302.5,301.81,302.38,16167.0,288.0304,288.6889,288.0304,288.5744,16167.0
2024-01-17 10:25:00,302.42,303.15,302.4,302.96,9143.0,288.6126,289.3093,288.5935,289.1279,9143.0
2024-01-17 10:30:00,303.09,303.22,302.88,303.22,9202.0,289.252,289.3761,289.0516,289.3761,9202.0
2024-01-17 10:35:00,303.17,303.4,303.0,303.35,9753.0,289.3283,289.5478,289.1661,289.5001,9753.0
2024-01-17 10:40:00,303.41,303.41,303.13,303.29,3988.0,289.5574,289.5574,289.2902,289.4429,3988.0
2024-01-17 10:45:00,303.27,304.12,303.27,303.94,16796.0,289.4238,290.235,289.4238,290.0632,16796.0
2024-01-17 10:50:00,303.91,303.95,303.28,303.28,7518.0,290.0346,290.0727,289.4333,289.4333,7518.0
2024-01-17 10:55:00,303.29,303.62,303.19,303.62,9369.0,289.4429,289.7578,289.3474,289.7578,9369.0
2024-01-17 11:00:00,303.43,303.44,303.15,303.31,1216.0,289.5765,289.586,289.3093,289.462,1216.0
2024-01-17 11:05:00,303.43,303.43,302.99,303.14,9425.0,289.5765,289.5765,289.1566,289.2997,9425.0
2024-01-17 11:10:00,303.06,303.32,302.88,303.31,6122.0,289.2234,289.4715,289.0516,289.462,6122.0
2024-01-17 11:15:00,303.3,303.38,303.06,303.35,3007.0,289.4524,289.5288,289.2234,289.5001,3007.0
2024-01-17 11:20:00,303.27,303.43,303.16,303.36,5429.0,289.4238,289.5765,289.3188,289.5097,5429.0
2024-01-17 11:25:00,303.49,303.53,303.23,303.23,2549.0,289.6337,289.6719,289.3856,289.3856,2549.0
2024-01-17 11:30:00,303.27,303.38,303.16,303.28,7615.0,289.4238,289.5288,289.3188,289.4333,7615.0
2024-01-17 11:35:00,303.37,304.05,303.37,303.85,5711.0,289.5192,290.1682,289.5192,289.9773,5711.0
2024-01-17 11:40:00,303.92,304.12,303.84,304.07,7248.0,290.0441,290.235,289.9678,290.1873,7248.0
2024-01-17 11:45:00,304.03,304.09,303.83,303.97,5473.0,290.1491,290.2063,289.9582,290.0918,5473.0
2024-01-17 11:50:00,304.11,304.11,303.71,303.76,4201.0,290.2254,290.2254,289.8437,289.8914,4201.0
2024-01-17 11:55:00,303.82,304.0,303.82,303.9,4718.0,289.9487,290.1205,289.9487,290.025,4718.0
2024-01-17 12:00:00,303.8,304.13,303.65,304.02,10534.0,289.9296,290.2445,289.7864,290.1395,10534.0
2024-01-17 12:05:00,304.06,304.47,304.05,304.35,4590.0,290.1777,290.569,290.1682,290.4545,4590.0
2024-01-17 12:10:00,304.28,304.59,304.11,304.59,6224.0,290.3877,290.6835,290.2254,290.6835,6224.0
2024-01-17 12:15:00,304.58,304.63,304.28,304.28,3696.0,290.674,290.7217,290.3877,290.3877,3696.0
2024-01-17 12:20:00,304.29,304.32,304.12,304.24,5215.0,290.3972,290.4258,290.235,290.3495,5215.0
2024-01-17 12:25:00,304.26,304.36,304.18,304.25,4891.0,290.3686,290.464,290.2922,290.359,4891.0
2024-01-17 12:30:00,304.1,304.44,304.03,304.3,8904.0,290.2159,290.5404,290.1491,290.4068,8904.0
2024-01-17 12:35:00,304.12,304.13,303.78,303.85,4049.0,290.235,290.2445,289.9105,289.9773,4049.0
2024-01-17 12:40:00,303.85,303.95,303.5,303.69,8005.0,289.9773,290.0727,289.6433,289.8246,8005.0
2024-01-17 12:45:00,303.61,303.67,303.5,303.57,5357.0,289.7483,289.8055,289.6433,289.7101,5357.0
2024-01-17 12:50:00,303.56,303.89,303.51,303.77,6339.0,289.7005,290.0155,289.6528,289.901,6339.0
2024-01-17 12:55:00,303.77,303.82,303.66,303.67,15149.0,289.901,289.9487,289.796,289.8055,15149.0
2024-01-17 13:00:00,303.67,303.79,303.66,303.78,6294.0,289.8055,289.92,289.796,289.9105,6294.0
2024-01-17 13:05:00,303.75,303.75,303.6,303.63,3821.0,289.8819,289.8819,289.7387,289.7673,3821.0
2024-01-17 13:10:00,303.68,303.68,303.48,303.51,6354.0,289.8151,289.8151,289.6242,289.6528,6354.0
2024-01-17 13:15:00,303.39,303.48,303.23,303.29,3857.0,289.5383,289.6242,289.3856,289.4429,3857.0
2024-01-17 13:20:00,303.26,303.26,302.79,302.87,4336.0,289.4142,289.4142,288.9657,289.042,4336.0
2024-01-17 13:25:00,302.88,303.12,302.88,302.95,3998.0,289.0516,289.2806,289.0516,289.1184,3998.0
2024-01-17 13:30:00,302.9,302.96,302.72,302.78,5306.0,289.0707,289.1279,288.8989,288.9562,5306.0
2024-01-17 13:35:00,302.67,302.67,302.48,302.57,3035.0,288.8512,288.8512,288.6699,288.7557,3035.0
2024-01-17 13:40:00,302.56,302.56,302.12,302.28,3311.0,288.7462,288.7462,288.3263,288.479,3311.0
2024-01-17 13:45:00,302.21,302.21,301.7,301.83,6458.0,288.4122,288.4122,287.9255,288.0495,6458.0
2024-01-17 13:50:00,301.94,302.33,301.94,302.33,5240.0,288.1545,288.5267,288.1545,288.5267,5240.0
2024-01-17 13:55:00,302.23,302.4,302.22,302.27,6034.0,288.4313,288.5935,288.4217,288.4694,6034.0
2024-01-17 14:00:00,302.26,302.53,302.22,302.37,3334.0,288.4599,288.7176,288.4217,288.5649,3334.0
2024-01-17 14:05:00,302.34,302.4,302.08,302.19,3322.0,288.5362,288.5935,288.2881,288.3931,3322.0
2024-01-17 14:10:00,302.25,302.39,302.24,302.33,2767.0,288.4504,288.584,288.4408,288.5267,2767.0
2024-01-17 14:15:00,302.35,302.41,302.24,302.4,4568.0,288.5458,288.603,288.4408,288.5935,4568.0
2024-01-17 14:20:00,302.4,302.73,302.24,302.73,5634.0,288.5935,288.9084,288.4408,288.9084,5634.0
2024-01-17 14:25:00,302.76,302.8,302.43,302.57,5013.0,288.9371,288.9752,288.6221,288.7557,5013.0
2024-01-17 14:30:00,302.55,302.9,302.53,302.72,3227.0,288.7367,289.0707,288.7176,288.8989,3227.0
2024-01-17 14:35:00,302.83,303.15,302.82,303.1,6661.0,289.0039,289.3093,288.9943,289.2615,6661.0
2024-01-17 14:40:00,303.04,303.17,303.0,303.05,3817.0,289.2043,289.3283,289.1661,289.2138,3817.0
2024-01-17 14:45:00,303.07,303.2,303.06,303.17,1692.0,289.2329,289.357,289.2234,289.3283,1692.0
2024-01-17 14:50:00,303.2,303.22,303.05,303.12,8244.0,289.357,289.3761,289.2138,289.2806,8244.0
2024-01-17 14:55:00,303.09,303.2,303.01,303.02,6720.0,289.252,289.357,289.1757,289.1852,6720.0
2024-01-17 15:00:00,303.0,303.0,302.78,302.84,16001.0,289.1661,289.1661,288.9562,289.0134,16001.0
2024-01-17 15:05:00,302.78,302.9,302.61,302.71,7626.0,288.9562,289.0707,288.7939,288.8894,7626.0
2024-01-17 15:10:00,302.77,302.87,302.53,302.53,4090.0,288.9466,289.042,288.7176,288.7176,4090.0
2024-01-17 15:15:00,302.66,302.9,302.63,302.9,10303.0,288.8416,289.0707,288.813,289.0707,10303.0
2024-01-17 15:20:00,302.94,303.09,302.75,302.82,7010.0,289.1088,289.252,288.9275,288.9943,7010.0
2024-01-17 15:25:00,302.81,303.14,302.8,303.08,9064.0,288.9848,289.2997,288.9752,289.2425,9064.0
2024-01-17 15:30:00,303.08,303.41,303.01,303.32,14085.0,289.2425,289.5574,289.1757,289.4715,14085.0
2024-01-17 15:35:00,303.35,303.76,303.35,303.66,15164.0,289.5001,289.8914,289.5001,289.796,15164.0
2024-01-17 15:40:00,303.68,303.69,303.49,303.57,12584.0,289.8151,289.8246,289.6337,289.7101,12584.0
2024-01-17 15:45:00,303.57,303.94,303.44,303.83,21209.0,289.7101,290.0632,289.586,289.9582,21209.0
2024-01-17 15:50:00,303.88,304.29,303.74,304.18,34216.0,290.0059,290.3972,289.8723,290.2922,34216.0
2024-01-17 15:55:00,304.22,304.29,303.93,304.02,58158.0,290.3304,290.3972,290.0536,290.1395,58158.0
2024-01-18 09:30:00,301.97,302.42,300.21,301.0,45068.0,288.1831,288.6126,286.5035,287.2574,45068.0
2024-01-18 09:35:00,301.5,301.5,300.45,300.72,3881.0,287.7346,287.7346,286.7325,286.9902,3881.0
2024-01-18 09:40:00,300.73,301.98,300.73,301.75,7467.0,286.9998,288.1927,286.9998,287.9732,7467.0
2024-01-18 09:45:00,301.57,301.95,300.9,301.25,9403.0,287.8014,288.164,287.162,287.496,9403.0
2024-01-18 09:50:00,301.37,301.76,301.23,301.23,7292.0,287.6105,287.9827,287.4769,287.4769,7292.0
2024-01-18 09:55:00,301.1,301.51,300.78,301.39,5329.0,287.3529,287.7441,287.0475,287.6296,5329.0
2024-01-18 10:00:00,301.39,301.88,301.15,301.15,11632.0,287.6296,288.0972,287.4006,287.4006,11632.0
2024-01-18 10:05:00,301.32,301.46,300.27,300.43,13194.0,287.5628,287.6964,286.5608,286.7134,13194.0
2024-01-18 10:10:00,300.38,300.52,300.03,300.46,10904.0,286.6657,286.7993,286.3317,286.7421,10904.0
2024-01-18 10:15:00,300.44,300.83,300.0,300.01,7167.0,286.723,287.0952,286.3031,286.3126,7167.0
2024-01-18 10:20:00,300.01,300.18,299.55,300.1,13009.0,286.3126,286.4749,285.8736,286.3985,13009.0
2024-01-18 10:25:00,299.98,300.81,299.87,300.62,7741.0,286.284,287.0761,286.179,286.8948,7741.0
2024-01-18 10:30:00,300.49,301.0,300.39,300.61,4883.0,286.7707,287.2574,286.6753,286.8852,4883.0
2024-01-18 10:35:00,300.65,301.29,300.6,301.07,10126.0,286.9234,287.5342,286.8757,287.3242,10126.0
2024-01-18 10:40:00,301.18,301.32,300.94,301.18,9799.0,287.4292,287.5628,287.2002,287.4292,9799.0
2024-01-18 10:45:00,301.15,301.84,301.06,301.56,10836.0,287.4006,288.0591,287.3147,287.7919,10836.0
2024-01-18 10:50:00,301.56,301.65,300.87,300.88,7135.0,287.7919,287.8777,287.1334,287.1429,7135.0
2024-01-18 10:55:00,300.93,301.28,300.78,300.92,12624.0,287.1906,287.5246,287.0475,287.1811,12624.0
2024-01-18 11:00:00,300.94,301.06,300.73,300.91,6939.0,287.2002,287.3147,286.9998,287.1715,6939.0
2024-01-18 11:05:00,301.05,301.14,300.67,300.98,4180.0,287.3051,287.391,286.9425,287.2383,4180.0
2024-01-18 11:10:00,300.94,301.23,300.86,301.19,4634.0,287.2002,287.4769,287.1238,287.4387,4634.0
2024-01-18 11:15:00,301.29,301.45,301.18,301.41,3425.0,287.5342,287.6869,287.4292,287.6487,3425.0
2024-01-18 11:20:00,301.42,301.67,301.4,301.51,7215.0,287.6582,287.8968,287.6392,287.7441,7215.0
2024-01-18 11:25:00,301.5,301.9,301.5,301.71,4511.0,287.7346,288.1163,287.7346,287.935,4511.0
2024-01-18 11:30:00,301.75,301.83,301.46,301.63,15886.0,287.9732,288.0495,287.6964,287.8587,15886.0
2024-01-18 11:35:00,301.62,301.93,301.62,301.76,7355.0,287.8491,288.145,287.8491,287.9827,7355.0
2024-01-18 11:40:00,301.78,301.99,301.6,301.84,5328.0,288.0018,288.2022,287.83,288.0591,5328.0
2024-01-18 11:45:00,301.91,301.91,301.51,301.51,3673.0,288.1259,288.1259,287.7441,287.7441,3673.0
2024-01-18 11:50:00,301.48,302.15,301.47,302.02,5588.0,287.7155,288.3549,287.706,288.2309,5588.0
2024-01-18 11:55:00,302.07,302.3,301.89,302.05,7700.0,288.2786,288.4981,288.1068,288.2595,7700.0
2024-01-18 12:00:00,302.04,302.04,301.6,301.75,5252.0,288.2499,288.2499,287.83,287.9732,5252.0
2024-01-18 12:05:00,301.89,302.03,301.83,302.03,3289.0,288.1068,288.2404,288.0495,288.2404,3289.0
2024-01-18 12:10:00,302.01,302.12,301.81,302.12,5247.0,288.2213,288.3263,288.0304,288.3263,5247.0
2024-01-18 12:15:00,302.17,302.52,302.17,302.46,10709.0,288.374,288.708,288.374,288.6508,10709.0
2024-01-18 12:20:00,302.38,302.59,302.32,302.56,9971.0,288.5744,288.7748,288.5172,288.7462,9971.0
2024-01-18 12:25:00,302.55,302.62,302.49,302.62,2140.0,288.7367,288.8035,288.6794,288.8035,2140.0
2024-01-18 12:30:00,302.62,302.66,302.47,302.66,7555.0,288.8035,288.8416,288.6603,288.8416,7555.0
2024-01-18 12:35:00,302.66,303.1,302.6,303.1,8376.0,288.8416,289.2615,288.7844,289.2615,8376.0
2024-01-18 12:40:00,303.1,303.46,303.1,303.39,16412.0,289.2615,289.6051,289.2615,289.5383,16412.0
2024-01-18 12:45:00,303.42,303.77,303.42,303.77,7793.0,289.5669,289.901,289.5669,289.901,7793.0
2024-01-18 12:50:00,303.77,303.9,303.71,303.84,10123.0,289.901,290.025,289.8437,289.9678,10123.0
2024-01-18 12:55:00,303.71,303.9,303.7,303.9,3723.0,289.8437,290.025,289.8342,290.025,3723.0
2024-01-18 13:00:00,303.96,303.96,303.54,303.55,5103.0,290.0823,290.0823,289.6815,289.691,5103.0
2024-01-18 13:05:00,303.53,303.81,303.45,303.76,2975.0,289.6719,289.9391,289.5956,289.8914,2975.0
2024-01-18 13:10:00,303.88,304.15,303.68,303.68,39331.0,290.0059,290.2636,289.8151,289.8151,39331.0
2024-01-18 13:15:00,303.61,303.83,303.53,303.53,6059.0,289.7483,289.9582,289.6719,289.6719,6059.0
2024-01-18 13:20:00,303.55,303.57,303.47,303.5,1580.0,289.691,289.7101,289.6147,289.6433,1580.0
2024-01-18 13:25:00,303.4,303.74,303.38,303.61,6727.0,289.5478,289.8723,289.5288,289.7483,6727.0
2024-01-18 13:30:00,303.7,303.73,303.55,303.6,5419.0,289.8342,289.8628,289.691,289.7387,5419.0
2024-01-18 13:35:00,303.71,304.1,303.71,304.07,3228.0,289.8437,290.2159,289.8437,290.1873,3228.0
2024-01-18 13:40:00,304.06,304.19,303.89,304.19,8199.0,290.1777,290.3018,290.0155,290.3018,8199.0
2024-01-18 13:45:00,304.35,304.48,304.07,304.48,7592.0,290.4545,290.5785,290.1873,290.5785,7592.0
2024-01-18 13:50:00,304.47,304.54,304.34,304.42,7557.0,290.569,290.6358,290.4449,290.5213,7557.0
2024-01-18 13:55:00,304.39,304.48,304.34,304.35,1900.0,290.4926,290.5785,290.4449,290.4545,1900.0
2024-01-18 14:00:00,304.25,304.45,304.2,304.44,9720.0,290.359,290.5499,290.3113,290.5404,9720.0
2024-01-18 14:05:00,304.5,304.66,304.25,304.37,5897.0,290.5976,290.7503,290.359,290.4736,5897.0
2024-01-18 14:10:00,304.31,304.62,304.31,304.62,7067.0,290.4163,290.7121,290.4163,290.7121,7067.0
2024-01-18 14:15:00,304.69,304.79,304.53,304.6,4849.0,290.779,290.8744,290.6263,290.6931,4849.0
2024-01-18 14:20:00,304.65,305.08,304.62,305.07,9933.0,290.7408,291.1511,290.7121,291.1416,9933.0
2024-01-18 14:25:00,305.07,305.32,304.89,305.19,6490.0,291.1416,291.3802,290.9698,291.2561,6490.0
2024-01-18 14:30:00,305.28,305.49,305.19,305.36,5757.0,291.342,291.5424,291.2561,291.4184,5757.0
2024-01-18 14:35:00,305.36,305.56,305.29,305.32,7025.0,291.4184,291.6092,291.3516,291.3802,7025.0
2024-01-18 14:40:00,305.36,305.39,304.88,305.03,9813.0,291.4184,291.447,290.9603,291.1034,9813.0
2024-01-18 14:45:00,305.03,305.33,304.85,305.3,8625.0,291.1034,291.3897,290.9316,291.3611,8625.0
2024-01-18 14:50:00,305.31,305.57,305.3,305.47,12274.0,291.3706,291.6188,291.3611,291.5233,12274.0
2024-01-18 14:55:00,305.49,305.49,305.31,305.39,3497.0,291.5424,291.5424,291.3706,291.447,3497.0
2024-01-18 15:00:00,305.37,305.48,305.19,305.28,5137.0,291.4279,291.5329,291.2561,291.342,5137.0
2024-01-18 15:05:00,305.24,305.36,305.05,305.3,13462.0,291.3038,291.4184,291.1225,291.3611,13462.0
2024-01-18 15:10:00,305.27,305.29,305.15,305.18,4596.0,291.3325,291.3516,291.2179,291.2466,4596.0
2024-01-18 15:15:00,305.15,305.35,305.15,305.27,5204.0,291.2179,291.4088,291.2179,291.3325,5204.0
2024-01-18 15:20:00,305.25,305.61,305.25,305.44,10412.0,291.3134,291.6569,291.3134,291.4947,10412.0
2024-01-18 15:25:00,305.46,305.65,305.46,305.59,8193.0,291.5138,291.6951,291.5138,291.6379,8193.0
2024-01-18 15:30:00,305.61,305.63,305.35,305.37,10112.0,291.6569,291.676,291.4088,291.4279,10112.0
2024-01-18 15:35:00,305.4,305.44,305.03,305.06,8077.0,291.4565,291.4947,291.1034,291.1321,8077.0
2024-01-18 15:40:00,304.97,305.43,304.96,305.29,10311.0,291.0462,291.4852,291.0366,291.3516,10311.0
2024-01-18 15:45:00,305.29,305.46,305.08,305.42,18209.0,291.3516,291.5138,291.1511,291.4756,18209.0
2024-01-18 15:50:00,305.33,305.47,304.79,304.79,44266.0,291.3897,291.5233,290.8744,290.8744,44266.0
2024-01-18 15:55:00,304.74,304.87,304.43,304.55,66313.0,290.8267,290.9507,290.5308,290.6453,66313.0
2024-01-19 09:30:00,304.58,304.73,303.53,303.98,181527.0,290.674,290.8171,289.6719,290.1014,181527.0
2024-01-19 09:35:00,304.0,304.63,303.82,303.91,5710.0,290.1205,290.7217,289.9487,290.0346,5710.0
2024-01-19 09:40:00,303.77,304.43,303.3,303.68,9006.0,289.901,290.5308,289.4524,289.8151,9006.0
2024-01-19 09:45:00,303.61,303.61,301.11,301.63,73524.0,289.7483,289.7483,287.3624,287.8587,73524.0
2024-01-19 09:50:00,301.72,304.55,301.53,304.4,47635.0,287.9446,290.6453,287.7632,290.5022,47635.0
2024-01-19 09:55:00,304.25,304.97,303.86,304.97,19819.0,290.359,291.0462,289.9868,291.0462,19819.0
2024-01-19 10:00:00,304.96,305.48,304.39,304.53,26376.0,291.0366,291.5329,290.4926,290.6263,26376.0
2024-01-19 10:05:00,304.53,304.87,304.44,304.87,15292.0,290.6263,290.9507,290.5404,290.9507,15292.0
2024-01-19 10:10:00,304.86,304.88,303.96,303.97,5327.0,290.9412,290.9603,290.0823,290.0918,5327.0
2024-01-19 10:15:00,303.98,304.2,303.75,304.14,6559.0,290.1014,290.3113,289.8819,290.2541,6559.0
2024-01-19 10:20:00,304.26,304.65,304.01,304.08,14140.0,290.3686,290.7408,290.13,290.1968,14140.0
2024-01-19 10:25:00,304.01,304.28,303.85,304.19,4314.0,290.13,290.3877,289.9773,290.3018,4314.0
2024-01-19 10:30:00,304.26,304.35,303.96,304.01,7411.0,290.3686,290.4545,290.0823,290.13,7411.0
2024-01-19 10:35:00,304.1,304.37,303.97,304.36,3914.0,290.2159,290.4736,290.0918,290.464,3914.0
2024-01-19 10:40:00,304.22,304.39,304.02,304.39,4861.0,290.3304,290.4926,290.1395,290.4926,4861.0
2024-01-19 10:45:00,304.3,304.55,304.16,304.55,2905.0,290.4068,290.6453,290.2731,290.6453,2905.0
2024-01-19 10:50:00,304.52,304.76,304.43,304.76,7085.0,290.6167,290.8458,290.5308,290.8458,7085.0
2024-01-19 10:55:00,304.81,305.06,304.81,305.03,4630.0,290.8935,291.1321,290.8935,291.1034,4630.0
2024-01-19 11:00:00,305.1,305.61,305.02,305.43,5672.0,291.1702,291.6569,291.0939,291.4852,5672.0
2024-01-19 11:05:00,305.42,306.09,305.27,305.78,22288.0,291.4756,292.115,291.3325,291.8192,22288.0
2024-01-19 11:10:00,305.85,306.28,305.8,306.21,9706.0,291.886,292.2964,291.8383,292.2296,9706.0
2024-01-19 11:15:00,306.31,306.38,306.12,306.25,6730.0,292.325,292.3918,292.1437,292.2677,6730.0
2024-01-19 11:20:00,306.34,306.56,306.27,306.56,10865.0,292.3536,292.5636,292.2868,292.5636,10865.0
2024-01-19 11:25:00,306.62,306.77,306.55,306.69,7969.0,292.6208,292.764,292.554,292.6876,7969.0
2024-01-19 11:30:00,306.69,306.73,306.58,306.65,2931.0,292.6876,292.7258,292.5827,292.6495,2931.0
2024-01-19 11:35:00,306.59,306.75,306.58,306.63,6895.0,292.5922,292.7449,292.5827,292.6304,6895.0
2024-01-19 11:40:00,306.62,306.62,306.24,306.4,24924.0,292.6208,292.6208,292.2582,292.4109,24924.0
2024-01-19 11:45:00,306.47,306.48,306.15,306.27,7254.0,292.4777,292.4872,292.1723,292.2868,7254.0
2024-01-19 11:50:00,306.25,306.43,306.16,306.39,5355.0,292.2677,292.4395,292.1818,292.4013,5355.0
2024-01-19 11:55:00,306.31,306.39,306.14,306.28,5441.0,292.325,292.4013,292.1627,292.2964,5441.0
2024-01-19 12:00:00,306.35,306.35,306.11,306.26,9143.0,292.3632,292.3632,292.1341,292.2773,9143.0
2024-01-19 12:05:00,306.32,306.34,306.09,306.2,5741.0,292.3345,292.3536,292.115,292.22,5741.0
2024-01-19 12:10:00,306.22,306.4,306.15,306.15,4976.0,292.2391,292.4109,292.1723,292.1723,4976.0
2024-01-19 12:15:00,306.3,306.32,306.12,306.18,1722.0,292.3154,292.3345,292.1437,292.2009,1722.0
2024-01-19 12:20:00,306.07,306.07,305.87,306.02,2275.0,292.0959,292.0959,291.9051,292.0482,2275.0
2024-01-19 12:25:00,305.88,305.98,305.78,305.98,2000.0,291.9146,292.0101,291.8192,292.0101,2000.0
2024-01-19 12:30:00,305.9,306.27,305.89,305.91,5176.0,291.9337,292.2868,291.9242,291.9433,5176.0
2024-01-19 12:35:00,305.94,306.08,305.74,305.75,1746.0,291.9719,292.1055,291.781,291.7906,1746.0
2024-01-19 12:40:00,305.65,305.76,305.39,305.76,3800.0,291.6951,291.8001,291.447,291.8001,3800.0
2024-01-19 12:45:00,305.68,305.69,305.5,305.58,2720.0,291.7238,291.7333,291.552,291.6283,2720.0
2024-01-19 12:50:00,305.62,305.77,305.61,305.74,4461.0,291.6665,291.8096,291.6569,291.781,4461.0
2024-01-19 12:55:00,305.75,306.08,305.75,306.07,6015.0,291.7906,292.1055,291.7906,292.0959,6015.0
2024-01-19 13:00:00,306.02,306.13,305.88,305.88,2945.0,292.0482,292.1532,291.9146,291.9146,2945.0
2024-01-19 13:05:00,305.94,306.26,305.94,306.16,2126.0,291.9719,292.2773,291.9719,292.1818,2126.0
2024-01-19 13:10:00,306.11,306.56,306.11,306.48,4552.0,292.1341,292.5636,292.1341,292.4872,4552.0
2024-01-19 13:15:00,306.6,306.81,306.43,306.44,11439.0,292.6017,292.8022,292.4395,292.4491,11439.0
2024-01-19 13:20:00,306.47,306.74,306.46,306.65,3972.0,292.4777,292.7354,292.4681,292.6495,3972.0
2024-01-19 13:25:00,306.58,306.8,306.57,306.77,3778.0,292.5827,292.7926,292.5731,292.764,3778.0
2024-01-19 13:30:00,306.84,306.85,306.76,306.83,12711.0,292.8308,292.8403,292.7544,292.8212,12711.0
2024-01-19 13:35:00,306.8,307.07,306.79,307.07,5511.0,292.7926,293.0503,292.7831,293.0503,5511.0
2024-01-19 13:40:00,307.05,307.53,307.03,307.53,6171.0,293.0312,293.4893,293.0121,293.4893,6171.0
2024-01-19 13:45:00,307.45,307.5,307.31,307.48,5052.0,293.4129,293.4607,293.2793,293.4416,5052.0
2024-01-19 13:50:00,307.53,307.68,307.32,307.6,7597.0,293.4893,293.6324,293.2889,293.5561,7597.0
2024-01-19 13:55:00,307.6,308.09,307.6,308.07,15234.0,293.5561,294.0237,293.5561,294.0046,15234.0
2024-01-19 14:00:00,308.04,308.08,307.75,307.82,6738.0,293.976,294.0142,293.6992,293.766,6738.0
2024-01-19 14:05:00,307.82,308.07,307.68,307.95,9638.0,293.766,294.0046,293.6324,293.8901,9638.0
2024-01-19 14:10:00,307.94,308.43,307.9,308.35,12301.0,293.8806,294.3482,293.8424,294.2718,12301.0
2024-01-19 14:15:00,308.42,308.48,308.11,308.43,9004.0,294.3387,294.3959,294.0428,294.3482,9004.0
2024-01-19 14:20:00,308.48,308.67,308.33,308.59,11486.0,294.3959,294.5772,294.2528,294.5009,11486.0
2024-01-19 14:25:00,308.54,309.09,308.54,308.65,16711.0,294.4532,294.9781,294.4532,294.5582,16711.0
2024-01-19 14:30:00,308.76,308.98,308.53,308.74,19805.0,294.6631,294.8731,294.4436,294.644,19805.0
2024-01-19 14:35:00,308.77,309.0,308.47,308.88,27394.0,294.6727,294.8922,294.3864,294.7777,27394.0
2024-01-19 14:40:00,308.9,309.07,308.71,308.81,15159.0,294.7967,294.959,294.6154,294.7108,15159.0
2024-01-19 14:45:00,308.71,308.78,308.11,308.31,8657.0,294.6154,294.6822,294.0428,294.2337,8657.0
2024-01-19 14:50:00,308.35,308.35,307.81,307.92,4676.0,294.2718,294.2718,293.7565,293.8615,4676.0
2024-01-19 14:55:00,307.92,308.01,307.7,307.77,6525.0,293.8615,293.9474,293.6515,293.7183,6525.0
2024-01-19 15:00:00,307.78,308.23,307.78,308.23,9964.0,293.7279,294.1573,293.7279,294.1573,9964.0
2024-01-19 15:05:00,308.17,308.26,307.96,308.03,6831.0,294.1001,294.186,293.8997,293.9665,6831.0
2024-01-19 15:10:00,308.0,308.48,307.94,308.37,18100.0,293.9378,294.3959,293.8806,294.2909,18100.0
2024-01-19 15:15:00,308.35,308.48,307.95,308.03,10407.0,294.2718,294.3959,293.8901,293.9665,10407.0
2024-01-19 15:20:00,308.07,308.1,307.66,307.72,10022.0,294.0046,294.0333,293.6134,293.6706,10022.0
2024-01-19 15:25:00,307.61,307.93,307.52,307.93,27573.0,293.5656,293.871,293.4797,293.871,27573.0
2024-01-19 15:30:00,307.95,308.15,307.91,308.14,13522.0,293.8901,294.081,293.8519,294.0714,13522.0
2024-01-19 15:35:00,308.17,308.25,307.99,308.09,9970.0,294.1001,294.1764,293.9283,294.0237,9970.0
2024-01-19 15:40:00,308.09,308.12,307.63,307.69,36112.0,294.0237,294.0523,293.5847,293.642,36112.0
2024-01-19 15:45:00,307.73,307.85,307.64,307.84,9587.0,293.6802,293.7947,293.5943,293.7851,9587.0
2024-01-19 15:50:00,307.82,308.24,307.82,308.06,42783.0,293.766,294.1669,293.766,293.9951,42783.0
2024-01-19 15:55:00,308.12,308.15,307.42,307.79,76093.0,294.0523,294.081,293.3843,293.7374,76093.0
2024-01-22 09:30:00,308.7,309.58,307.64,308.19,91591.0,294.6059,295.4457,293.5943,294.1192,91591.0
2024-01-22 09:35:00,308.49,309.0,307.69,309.0,12846.0,294.4055,294.8922,293.642,294.8922,12846.0
2024-01-22 09:40:00,309.25,310.81,308.74,310.73,31601.0,295.1308,296.6195,294.644,296.5432,31601.0
2024-01-22 09:45:00,310.67,310.86,309.51,309.73,39468.0,296.4859,296.6673,295.3789,295.5888,39468.0
2024-01-22 09:50:00,309.75,309.84,308.57,308.96,23013.0,295.6079,295.6938,294.4818,294.854,23013.0
2024-01-22 09:55:00,309.01,309.69,307.67,307.74,16406.0,294.9017,295.5507,293.6229,293.6897,16406.0
2024-01-22 10:00:00,307.68,309.09,307.68,308.94,31215.0,293.6324,294.9781,293.6324,294.8349,31215.0
2024-01-22 10:05:00,309.12,309.88,308.86,308.9,14002.0,295.0067,295.732,294.7586,294.7967,14002.0
2024-01-22 10:10:00,308.9,310.12,308.89,309.42,19319.0,294.7967,295.961,294.7872,295.293,19319.0
2024-01-22 10:15:00,309.42,310.03,309.32,309.77,13686.0,295.293,295.8751,295.1976,295.627,13686.0
2024-01-22 10:20:00,309.73,310.29,308.82,310.29,32896.0,295.5888,296.1233,294.7204,296.1233,32896.0
2024-01-22 10:25:00,310.27,311.45,310.04,311.45,31950.0,296.1042,297.2303,295.8847,297.2303,31950.0
2024-01-22 10:30:00,311.44,312.16,311.25,311.49,47670.0,297.2208,297.9079,297.0394,297.2685,47670.0
2024-01-22 10:35:00,311.6,311.69,311.01,311.23,16819.0,297.3735,297.4594,296.8104,297.0204,16819.0
2024-01-22 10:40:00,311.12,311.57,310.86,311.1,16396.0,296.9154,297.3448,296.6673,296.8963,16396.0
2024-01-22 10:45:00,311.1,311.11,310.57,310.72,6454.0,296.8963,296.9058,296.3905,296.5336,6454.0
2024-01-22 10:50:00,310.7,310.78,309.98,309.99,9327.0,296.5146,296.5909,295.8274,295.837,9327.0
2024-01-22 10:55:00,310.06,310.79,310.06,310.79,8121.0,295.9038,296.6004,295.9038,296.6004,8121.0
2024-01-22 11:00:00,310.81,310.81,309.75,309.84,20871.0,296.6195,296.6195,295.6079,295.6938,20871.0
2024-01-22 11:05:00,309.93,310.02,309.72,309.9,7209.0,295.7797,295.8656,295.5793,295.7511,7209.0
2024-01-22 11:10:00,309.75,309.86,309.17,309.36,4041.0,295.6079,295.7129,295.0544,295.2357,4041.0
2024-01-22 11:15:00,309.36,309.45,308.98,308.98,9422.0,295.2357,295.3216,294.8731,294.8731,9422.0
2024-01-22 11:20:00,308.94,308.94,308.02,308.11,4612.0,294.8349,294.8349,293.9569,294.0428,4612.0
2024-01-22 11:25:00,308.19,308.42,308.12,308.13,12407.0,294.1192,294.3387,294.0523,294.0619,12407.0
2024-01-22 11:30:00,308.01,308.1,307.29,307.31,15065.0,293.9474,294.0333,293.2602,293.2793,15065.0
2024-01-22 11:35:00,307.25,307.35,306.68,306.92,12469.0,293.2221,293.3175,292.6781,292.9071,12469.0
2024-01-22 11:40:00,306.85,307.08,306.6,306.6,11531.0,292.8403,293.0598,292.6017,292.6017,11531.0
2024-01-22 11:45:00,306.63,307.83,306.6,307.76,5606.0,292.6304,293.7756,292.6017,293.7088,5606.0
2024-01-22 11:50:00,307.7,307.96,307.65,307.77,5542.0,293.6515,293.8997,293.6038,293.7183,5542.0
2024-01-22 11:55:00,307.87,308.01,307.71,307.8,6361.0,293.8138,293.9474,293.6611,293.747,6361.0
2024-01-22 12:00:00,307.81,308.2,307.81,308.06,7880.0,293.7565,294.1287,293.7565,293.9951,7880.0
2024-01-22 12:05:00,308.12,308.12,307.86,308.08,4898.0,294.0523,294.0523,293.8042,294.0142,4898.0
2024-01-22 12:10:00,308.05,308.09,307.89,308.04,1633.0,293.9855,294.0237,293.8329,293.976,1633.0
2024-01-22 12:15:00,308.13,308.25,308.01,308.18,2517.0,294.0619,294.1764,293.9474,294.1096,2517.0
2024-01-22 12:20:00,308.18,308.27,307.91,307.91,9807.0,294.1096,294.1955,293.8519,293.8519,9807.0
2024-01-22 12:25:00,307.93,308.16,307.9,307.94,5184.0,293.871,294.0905,293.8424,293.8806,5184.0
2024-01-22 12:30:00,308.01,308.02,307.7,307.77,2792.0,293.9474,293.9569,293.6515,293.7183,2792.0
2024-01-22 12:35:00,307.79,307.95,307.78,307.93,1826.0,293.7374,293.8901,293.7279,293.871,1826.0
2024-01-22 12:40:00,307.88,307.94,307.84,307.84,2609.0,293.8233,293.8806,293.7851,293.7851,2609.0
2024-01-22 12:45:00,307.85,308.02,307.71,307.84,11522.0,293.7947,293.9569,293.6611,293.7851,11522.0
2024-01-22 12:50:00,307.76,308.07,307.54,307.94,3754.0,293.7088,294.0046,293.4988,293.8806,3754.0
2024-01-22 12:55:00,307.99,308.11,307.91,308.09,5884.0,293.9283,294.0428,293.8519,294.0237,5884.0
2024-01-22 13:00:00,308.04,308.04,307.76,307.81,2786.0,293.976,293.976,293.7088,293.7565,2786.0
2024-01-22 13:05:00,307.74,307.89,307.69,307.81,2233.0,293.6897,293.8329,293.642,293.7565,2233.0
2024-01-22 13:10:00,307.83,308.05,307.78,307.96,3381.0,293.7756,293.9855,293.7279,293.8997,3381.0
2024-01-22 13:15:00,308.06,308.08,307.77,307.78,8198.0,293.9951,294.0142,293.7183,293.7279,8198.0
2024-01-22 13:20:00,307.81,308.04,307.78,307.87,3376.0,293.7565,293.976,293.7279,293.8138,3376.0
2024-01-22 13:25:00,307.83,307.96,307.65,307.66,3300.0,293.7756,293.8997,293.6038,293.6134,3300.0
2024-01-22 13:30:00,307.73,307.85,307.46,307.71,3817.0,293.6802,293.7947,293.4225,293.6611,3817.0
2024-01-22 13:35:00,307.73,307.9,307.73,307.83,2553.0,293.6802,293.8424,293.6802,293.7756,2553.0
2024-01-22 13:40:00,307.76,307.79,307.51,307.51,2506.0,293.7088,293.7374,293.4702,293.4702,2506.0
2024-01-22 13:45:00,307.59,307.89,307.59,307.71,2407.0,293.5465,293.8329,293.5465,293.6611,2407.0
2024-01-22 13:50:00,307.81,307.89,307.73,307.83,4058.0,293.7565,293.8329,293.6802,293.7756,4058.0
2024-01-22 13:55:00,307.94,308.05,307.82,308.01,5405.0,293.8806,293.9855,293.766,293.9474,5405.0
2024-01-22 14:00:00,307.98,308.11,307.95,307.95,3112.0,293.9187,294.0428,293.8901,293.8901,3112.0
2024-01-22 14:05:00,307.95,308.45,307.94,308.42,12444.0,293.8901,294.3673,293.8806,294.3387,12444.0
2024-01-22 14:10:00,308.44,308.55,308.36,308.55,6593.0,294.3577,294.4627,294.2814,294.4627,6593.0
2024-01-22 14:15:00,308.63,308.82,308.5,308.6,7298.0,294.5391,294.7204,294.415,294.5104,7298.0
2024-01-22 14:20:00,308.6,308.8,308.57,308.8,3400.0,294.5104,294.7013,294.4818,294.7013,3400.0
2024-01-22 14:25:00,308.73,308.8,308.63,308.71,4973.0,294.6345,294.7013,294.5391,294.6154,4973.0
2024-01-22 14:30:00,308.66,308.78,308.3,308.3,2824.0,294.5677,294.6822,294.2241,294.2241,2824.0
2024-01-22 14:35:00,308.31,308.52,308.3,308.49,2875.0,294.2337,294.4341,294.2241,294.4055,2875.0
2024-01-22 14:40:00,308.51,308.67,308.45,308.65,3595.0,294.4245,294.5772,294.3673,294.5582,3595.0
2024-01-22 14:45:00,308.59,308.67,308.48,308.62,3100.0,294.5009,294.5772,294.3959,294.5295,3100.0
2024-01-22 14:50:00,308.56,308.68,308.5,308.59,4700.0,294.4723,294.5868,294.415,294.5009,4700.0
2024-01-22 14:55:00,308.59,308.59,308.39,308.51,3719.0,294.5009,294.5009,294.31,294.4245,3719.0
2024-01-22 15:00:00,308.51,308.51,308.28,308.42,3914.0,294.4245,294.4245,294.205,294.3387,3914.0
2024-01-22 15:05:00,308.34,308.55,308.32,308.55,6334.0,294.2623,294.4627,294.2432,294.4627,6334.0
2024-01-22 15:10:00,308.48,308.55,308.2,308.2,5453.0,294.3959,294.4627,294.1287,294.1287,5453.0
2024-01-22 15:15:00,308.25,308.27,308.12,308.27,9691.0,294.1764,294.1955,294.0523,294.1955,9691.0
2024-01-22 15:20:00,308.3,308.33,308.21,308.21,8445.0,294.2241,294.2528,294.1382,294.1382,8445.0
2024-01-22 15:25:00,308.28,308.73,308.23,308.6,6295.0,294.205,294.6345,294.1573,294.5104,6295.0
2024-01-22 15:30:00,308.66,308.72,308.55,308.56,6390.0,294.5677,294.625,294.4627,294.4723,6390.0
2024-01-22 15:35:00,308.56,308.68,308.55,308.57,6937.0,294.4723,294.5868,294.4627,294.4818,6937.0
2024-01-22 15:40:00,308.59,309.04,308.56,309.01,18835.0,294.5009,294.9303,294.4723,294.9017,18835.0
2024-01-22 15:45:00,309.07,309.45,309.06,309.36,20852.0,294.959,295.3216,294.9494,295.2357,20852.0
2024-01-22 15:50:00,309.27,309.74,309.19,309.65,36575.0,295.1498,295.5984,295.0735,295.5125,36575.0
2024-01-22 15:55:00,309.78,310.28,309.72,310.2,96431.0,295.6366,296.1137,295.5793,296.0374,96431.0
2024-01-23 09:30:00,309.53,310.98,309.17,310.51,34466.0,295.398,296.7818,295.0544,296.3332,34466.0
2024-01-23 09:35:00,310.31,310.43,309.25,309.25,6462.0,296.1424,296.2569,295.1308,295.1308,6462.0
2024-01-23 09:40:00,309.34,310.91,309.1,310.74,7258.0,295.2166,296.715,294.9876,296.5527,7258.0
2024-01-23 09:45:00,310.77,311.3,309.85,309.95,15824.0,296.5814,297.0872,295.7034,295.7988,15824.0
2024-01-23 09:50:00,310.11,310.35,309.87,309.92,15707.0,295.9515,296.1805,295.7225,295.7702,15707.0
2024-01-23 09:55:00,310.03,310.64,310.03,310.47,9062.0,295.8751,296.4573,295.8751,296.2951,9062.0
2024-01-23 10:00:00,310.52,310.71,309.82,310.03,21288.0,296.3428,296.5241,295.6747,295.8751,21288.0
2024-01-23 10:05:00,310.12,310.19,309.83,309.89,14489.0,295.961,296.0278,295.6843,295.7415,14489.0
2024-01-23 10:10:00,309.95,310.04,309.7,309.93,13851.0,295.7988,295.8847,295.5602,295.7797,13851.0
2024-01-23 10:15:00,309.93,310.25,309.91,310.25,8689.0,295.7797,296.0851,295.7606,296.0851,8689.0
2024-01-23 10:20:00,310.28,310.98,310.22,310.71,4489.0,296.1137,296.7818,296.0565,296.5241,4489.0
2024-01-23 10:25:00,310.87,311.24,310.78,311.02,6388.0,296.6768,297.0299,296.5909,296.8199,6388.0
2024-01-23 10:30:00,310.92,311.01,310.19,310.23,15512.0,296.7245,296.8104,296.0278,296.066,15512.0
2024-01-23 10:35:00,310.24,310.33,309.88,310.26,10494.0,296.0756,296.1614,295.732,296.0946,10494.0
2024-01-23 10:40:00,310.26,310.26,309.89,309.94,26154.0,296.0946,296.0946,295.7415,295.7893,26154.0
2024-01-23 10:45:00,309.91,310.1,309.72,309.94,45694.0,295.7606,295.9419,295.5793,295.7893,45694.0
2024-01-23 10:50:00,309.97,310.18,309.86,310.09,6667.0,295.8179,296.0183,295.7129,295.9324,6667.0
2024-01-23 10:55:00,309.86,310.11,309.71,309.92,6107.0,295.7129,295.9515,295.5698,295.7702,6107.0
2024-01-23 11:00:00,309.92,310.05,309.41,309.45,3953.0,295.7702,295.8942,295.2835,295.3216,3953.0
2024-01-23 11:05:00,309.58,309.89,309.48,309.87,15280.0,295.4457,295.7415,295.3503,295.7225,15280.0
2024-01-23 11:10:00,309.9,309.97,309.77,309.97,3177.0,295.7511,295.8179,295.627,295.8179,3177.0
2024-01-23 11:15:00,309.98,310.0,309.69,309.82,6143.0,295.8274,295.8465,295.5507,295.6747,6143.0
2024-01-23 11:20:00,309.74,310.04,309.68,309.73,9112.0,295.5984,295.8847,295.5411,295.5888,9112.0
2024-01-23 11:25:00,309.92,309.92,309.47,309.54,6500.0,295.7702,295.7702,295.3407,295.4075,6500.0
2024-01-23 11:30:00,309.53,309.89,309.44,309.76,13919.0,295.398,295.7415,295.3121,295.6175,13919.0
2024-01-23 11:35:00,309.9,310.0,309.77,309.92,10403.0,295.7511,295.8465,295.627,295.7702,10403.0
2024-01-23 11:40:00,309.95,310.2,309.82,310.1,7811.0,295.7988,296.0374,295.6747,295.9419,7811.0
2024-01-23 11:45:00,310.1,310.27,310.0,310.0,9066.0,295.9419,296.1042,295.8465,295.8465,9066.0
2024-01-23 11:50:00,310.0,310.1,309.75,310.0,5370.0,295.8465,295.9419,295.6079,295.8465,5370.0
2024-01-23 11:55:00,309.99,310.18,309.95,310.16,5935.0,295.837,296.0183,295.7988,295.9992,5935.0
2024-01-23 12:00:00,310.13,310.39,310.12,310.39,8640.0,295.9706,296.2187,295.961,296.2187,8640.0
2024-01-23 12:05:00,310.4,310.51,310.37,310.42,5124.0,296.2283,296.3332,296.1996,296.2473,5124.0
2024-01-23 12:10:00,310.42,310.49,310.24,310.26,5774.0,296.2473,296.3141,296.0756,296.0946,5774.0
2024-01-23 12:15:00,310.31,310.42,310.19,310.19,6343.0,296.1424,296.2473,296.0278,296.0278,6343.0
2024-01-23 12:20:00,310.29,310.32,310.1,310.11,6256.0,296.1233,296.1519,295.9419,295.9515,6256.0
2024-01-23 12:25:00,310.15,310.2,309.72,309.77,4160.0,295.9897,296.0374,295.5793,295.627,4160.0
2024-01-23 12:30:00,309.8,309.97,309.8,309.88,1758.0,295.6556,295.8179,295.6556,295.732,1758.0
2024-01-23 12:35:00,309.9,309.94,309.73,309.74,2582.0,295.7511,295.7893,295.5888,295.5984,2582.0
2024-01-23 12:40:00,309.77,309.8,309.67,309.68,2011.0,295.627,295.6556,295.5316,295.5411,2011.0
2024-01-23 12:45:00,309.8,309.86,309.74,309.75,3395.0,295.6556,295.7129,295.5984,295.6079,3395.0
2024-01-23 12:50:00,309.72,309.86,309.54,309.86,5568.0,295.5793,295.7129,295.4075,295.7129,5568.0
2024-01-23 12:55:00,309.89,309.95,309.74,309.81,9175.0,295.7415,295.7988,295.5984,295.6652,9175.0
2024-01-23 13:00:00,309.84,309.96,309.79,309.93,7056.0,295.6938,295.8083,295.6461,295.7797,7056.0
2024-01-23 13:05:00,309.9,309.99,309.84,309.99,2345.0,295.7511,295.837,295.6938,295.837,2345.0
2024-01-23 13:10:00,309.97,309.97,309.78,309.81,6738.0,295.8179,295.8179,295.6366,295.6652,6738.0
2024-01-23 13:15:00,309.81,310.01,309.78,309.94,5076.0,295.6652,295.8561,295.6366,295.7893,5076.0
2024-01-23 13:20:00,309.84,309.95,309.75,309.8,9658.0,295.6938,295.7988,295.6079,295.6556,9658.0
2024-01-23 13:25:00,309.8,309.91,309.77,309.85,10801.0,295.6556,295.7606,295.627,295.7034,10801.0
2024-01-23 13:30:00,309.85,310.05,309.5,309.57,7294.0,295.7034,295.8942,295.3693,295.4361,7294.0
2024-01-23 13:35:00,309.63,309.81,309.61,309.81,3255.0,295.4934,295.6652,295.4743,295.6652,3255.0
2024-01-23 13:40:00,309.81,309.97,309.8,309.96,3166.0,295.6652,295.8179,295.6556,295.8083,3166.0
2024-01-23 13:45:00,309.97,309.99,309.7,309.87,8577.0,295.8179,295.837,295.5602,295.7225,8577.0
2024-01-23 13:50:00,309.88,310.0,309.83,309.95,2612.0,295.732,295.8465,295.6843,295.7988,2612.0
2024-01-23 13:55:00,310.0,310.14,309.92,310.1,3851.0,295.8465,295.9801,295.7702,295.9419,3851.0
2024-01-23 14:00:00,310.14,310.14,309.92,310.03,4160.0,295.9801,295.9801,295.7702,295.8751,4160.0
2024-01-23 14:05:00,310.02,310.02,309.9,309.92,3909.0,295.8656,295.8656,295.7511,295.7702,3909.0
2024-01-23 14:10:00,309.91,310.05,309.87,309.9,3890.0,295.7606,295.8942,295.7225,295.7511,3890.0
2024-01-23 14:15:00,309.92,310.01,309.82,309.87,3903.0,295.7702,295.8561,295.6747,295.7225,3903.0
2024-01-23 14:20:00,309.93,309.96,309.75,309.91,3877.0,295.7797,295.8083,295.6079,295.7606,3877.0
2024-01-23 14:25:00,309.92,310.0,309.62,309.78,10555.0,295.7702,295.8465,295.4839,295.6366,10555.0
2024-01-23 14:30:00,309.77,310.16,309.77,310.02,8546.0,295.627,295.9992,295.627,295.8656,8546.0
2024-01-23 14:35:00,310.0,310.03,309.89,309.9,5387.0,295.8465,295.8751,295.7415,295.7511,5387.0
2024-01-23 14:40:00,309.79,309.91,309.58,309.63,13735.0,295.6461,295.7606,295.4457,295.4934,13735.0
2024-01-23 14:45:00,309.63,309.98,309.63,309.78,5936.0,295.4934,295.8274,295.4934,295.6366,5936.0
2024-01-23 14:50:00,309.77,309.87,309.65,309.67,7737.0,295.627,295.7225,295.5125,295.5316,7737.0
2024-01-23 14:55:00,309.69,309.89,309.63,309.74,10891.0,295.5507,295.7415,295.4934,295.5984,10891.0
2024-01-23 15:00:00,309.87,309.94,309.77,309.93,7718.0,295.7225,295.7893,295.627,295.7797,7718.0
2024-01-23 15:05:00,309.87,310.0,309.8,309.91,6245.0,295.7225,295.8465,295.6556,295.7606,6245.0
2024-01-23 15:10:00,309.97,310.21,309.92,310.21,9488.0,295.8179,296.0469,295.7702,296.0469,9488.0
2024-01-23 15:15:00,310.13,310.32,309.96,310.14,5177.0,295.9706,296.1519,295.8083,295.9801,5177.0
2024-01-23 15:20:00,310.09,310.2,309.92,309.92,11073.0,295.9324,296.0374,295.7702,295.7702,11073.0
2024-01-23 15:25:00,309.93,310.02,309.62,309.81,19338.0,295.7797,295.8656,295.4839,295.6652,19338.0
2024-01-23 15:30:00,309.68,309.75,309.53,309.65,6352.0,295.5411,295.6079,295.398,295.5125,6352.0
2024-01-23 15:35:00,309.63,309.68,309.3,309.38,11959.0,295.4934,295.5411,295.1785,295.2548,11959.0
2024-01-23 15:40:00,309.36,309.5,309.28,309.5,8875.0,295.2357,295.3693,295.1594,295.3693,8875.0
2024-01-23 15:45:00,309.39,309.59,309.32,309.36,20245.0,295.2644,295.4552,295.1976,295.2357,20245.0
2024-01-23 15:50:00,309.43,310.22,309.34,310.04,41715.0,295.3025,296.0565,295.2166,295.8847,41715.0
2024-01-23 15:55:00,310.0,310.2,309.79,309.83,87494.0,295.8465,296.0374,295.6461,295.6843,87494.0
2024-01-24 09:30:00,309.92,311.0,309.05,309.87,37240.0,295.7702,296.8009,294.9399,295.7225,37240.0
2024-01-24 09:35:00,309.87,311.9,309.87,311.67,8977.0,295.7225,297.6598,295.7225,297.4403,8977.0
2024-01-24 09:40:00,311.69,312.45,309.86,309.86,18727.0,297.4594,298.1847,295.7129,295.7129,18727.0
2024-01-24 09:45:00,309.71,310.17,309.03,309.27,20506.0,295.5698,296.0088,294.9208,295.1498,20506.0
2024-01-24 09:50:00,309.1,309.1,308.73,308.97,5121.0,294.9876,294.9876,294.6345,294.8635,5121.0
2024-01-24 09:55:00,308.98,309.3,308.78,309.16,12763.0,294.8731,295.1785,294.6822,295.0449,12763.0
2024-01-24 10:00:00,309.16,309.75,308.73,309.17,24131.0,295.0449,295.6079,294.6345,295.0544,24131.0
2024-01-24 10:05:00,309.17,309.61,309.17,309.25,5731.0,295.0544,295.4743,295.0544,295.1308,5731.0
2024-01-24 10:10:00,309.3,309.31,308.39,308.6,4620.0,295.1785,295.188,294.31,294.5104,4620.0
2024-01-24 10:15:00,308.66,308.66,308.01,308.06,5414.0,294.5677,294.5677,293.9474,293.9951,5414.0
2024-01-24 10:20:00,308.08,308.17,307.52,308.06,11908.0,294.0142,294.1001,293.4797,293.9951,11908.0
2024-01-24 10:25:00,307.87,308.31,307.33,307.47,15445.0,293.8138,294.2337,293.2984,293.432,15445.0
2024-01-24 10:30:00,307.75,307.94,307.1,307.34,13491.0,293.6992,293.8806,293.0789,293.308,13491.0
2024-01-24 10:35:00,307.14,307.9,307.14,307.72,12712.0,293.1171,293.8424,293.1171,293.6706,12712.0
2024-01-24 10:40:00,307.74,307.98,307.4,307.77,21244.0,293.6897,293.9187,293.3652,293.7183,21244.0
2024-01-24 10:45:00,307.93,307.98,307.21,307.53,18637.0,293.871,293.9187,293.1839,293.4893,18637.0
2024-01-24 10:50:00,307.4,307.6,307.01,307.11,11713.0,293.3652,293.5561,292.993,293.0885,11713.0
2024-01-24 10:55:00,307.03,307.12,306.88,307.01,7345.0,293.0121,293.098,292.869,292.993,7345.0
2024-01-24 11:00:00,307.07,307.58,307.07,307.5,9448.0,293.0503,293.537,293.0503,293.4607,9448.0
2024-01-24 11:05:00,307.5,307.71,307.44,307.6,5804.0,293.4607,293.6611,293.4034,293.5561,5804.0
2024-01-24 11:10:00,307.63,307.86,307.4,307.8,8577.0,293.5847,293.8042,293.3652,293.747,8577.0
2024-01-24 11:15:00,307.69,308.55,307.66,308.55,16159.0,293.642,294.4627,293.6134,294.4627,16159.0
2024-01-24 11:20:00,308.38,308.77,308.22,308.22,5142.0,294.3005,294.6727,294.1478,294.1478,5142.0
2024-01-24 11:25:00,308.18,308.39,308.03,308.13,6717.0,294.1096,294.31,293.9665,294.0619,6717.0
2024-01-24 11:30:00,308.09,308.37,307.97,308.0,5232.0,294.0237,294.2909,293.9092,293.9378,5232.0
2024-01-24 11:35:00,308.03,308.16,307.74,307.78,13040.0,293.9665,294.0905,293.6897,293.7279,13040.0
2024-01-24 11:40:00,307.82,308.12,307.75,307.94,3199.0,293.766,294.0523,293.6992,293.8806,3199.0
2024-01-24 11:45:00,307.93,308.05,307.87,307.93,3176.0,293.871,293.9855,293.8138,293.871,3176.0
2024-01-24 11:50:00,308.01,308.14,307.89,307.96,5688.0,293.9474,294.0714,293.8329,293.8997,5688.0
2024-01-24 11:55:00,307.96,308.21,307.88,308.19,20819.0,293.8997,294.1382,293.8233,294.1192,20819.0
2024-01-24 12:00:00,308.21,308.23,307.88,307.89,14146.0,294.1382,294.1573,293.8233,293.8329,14146.0
2024-01-24 12:05:00,307.92,307.92,307.6,307.67,4289.0,293.8615,293.8615,293.5561,293.6229,4289.0
2024-01-24 12:10:00,307.6,307.87,307.55,307.87,3946.0,293.5561,293.8138,293.5084,293.8138,3946.0
2024-01-24 12:15:00,307.95,308.03,307.65,307.66,1185.0,293.8901,293.9665,293.6038,293.6134,1185.0
2024-01-24 12:20:00,307.63,307.93,307.53,307.77,2397.0,293.5847,293.871,293.4893,293.7183,2397.0
2024-01-24 12:25:00,307.77,307.84,307.64,307.77,2826.0,293.7183,293.7851,293.5943,293.7183,2826.0
2024-01-24 12:30:00,307.78,307.9,307.69,307.89,2631.0,293.7279,293.8424,293.642,293.8329,2631.0
2024-01-24 12:35:00,307.9,307.99,307.78,307.9,4492.0,293.8424,293.9283,293.7279,293.8424,4492.0
2024-01-24 12:40:00,307.88,307.9,307.7,307.73,2478.0,293.8233,293.8424,293.6515,293.6802,2478.0
2024-01-24 12:45:00,307.81,308.17,307.81,308.03,6382.0,293.7565,294.1001,293.7565,293.9665,6382.0
2024-01-24 12:50:00,308.09,308.23,308.0,308.05,17292.0,294.0237,294.1573,293.9378,293.9855,17292.0
2024-01-24 12:55:00,308.0,308.04,307.86,308.03,3550.0,293.9378,293.976,293.8042,293.9665,3550.0
2024-01-24 13:00:00,308.03,308.07,307.76,307.84,3090.0,293.9665,294.0046,293.7088,293.7851,3090.0
2024-01-24 13:05:00,307.84,308.02,307.82,307.92,3326.0,293.7851,293.9569,293.766,293.8615,3326.0
2024-01-24 13:10:00,307.84,308.15,307.78,307.99,3712.0,293.7851,294.081,293.7279,293.9283,3712.0
2024-01-24 13:15:00,307.71,307.86,307.35,307.38,2157.0,293.6611,293.8042,293.3175,293.3461,2157.0
2024-01-24 13:20:00,307.34,307.41,307.01,307.12,3559.0,293.308,293.3748,292.993,293.098,3559.0
2024-01-24 13:25:00,307.07,307.41,307.07,307.18,2990.0,293.0503,293.3748,293.0503,293.1553,2990.0
2024-01-24 13:30:00,307.19,307.19,306.85,307.05,3224.0,293.1648,293.1648,292.8403,293.0312,3224.0
2024-01-24 13:35:00,307.1,307.18,306.85,306.85,5181.0,293.0789,293.1553,292.8403,292.8403,5181.0
2024-01-24 13:40:00,306.85,307.07,306.73,306.86,6589.0,292.8403,293.0503,292.7258,292.8499,6589.0
2024-01-24 13:45:00,306.77,306.99,306.68,306.88,4190.0,292.764,292.9739,292.6781,292.869,4190.0
2024-01-24 13:50:00,306.9,307.17,306.87,307.04,4375.0,292.8881,293.1457,292.8594,293.0217,4375.0
2024-01-24 13:55:00,307.12,307.14,306.92,307.07,2599.0,293.098,293.1171,292.9071,293.0503,2599.0
2024-01-24 14:00:00,307.09,307.12,306.85,306.98,2794.0,293.0694,293.098,292.8403,292.9644,2794.0
2024-01-24 14:05:00,306.91,306.98,306.59,306.71,9875.0,292.8976,292.9644,292.5922,292.7067,9875.0
2024-01-24 14:10:00,306.64,306.72,306.5,306.56,4274.0,292.6399,292.7163,292.5063,292.5636,4274.0
2024-01-24 14:15:00,306.46,306.79,306.46,306.65,9908.0,292.4681,292.7831,292.4681,292.6495,9908.0
2024-01-24 14:20:00,306.41,306.55,306.11,306.47,8673.0,292.4204,292.554,292.1341,292.4777,8673.0
2024-01-24 14:25:00,306.4,306.65,306.4,306.54,8300.0,292.4109,292.6495,292.4109,292.5445,8300.0
2024-01-24 14:30:00,306.56,306.69,306.0,306.07,15280.0,292.5636,292.6876,292.0291,292.0959,15280.0
2024-01-24 14:35:00,306.05,306.37,306.02,306.19,6066.0,292.0769,292.3822,292.0482,292.2105,6066.0
2024-01-24 14:40:00,306.24,306.41,306.16,306.41,16830.0,292.2582,292.4204,292.1818,292.4204,16830.0
2024-01-24 14:45:00,306.32,307.03,306.22,306.82,8756.0,292.3345,293.0121,292.2391,292.8117,8756.0
2024-01-24 14:50:00,306.83,306.93,306.7,306.78,2828.0,292.8212,292.9167,292.6972,292.7735,2828.0
2024-01-24 14:55:00,306.73,306.73,306.57,306.69,1918.0,292.7258,292.7258,292.5731,292.6876,1918.0
2024-01-24 15:00:00,306.72,307.14,306.68,307.14,3761.0,292.7163,293.1171,292.6781,293.1171,3761.0
2024-01-24 15:05:00,307.12,307.53,307.1,307.36,8462.0,293.098,293.4893,293.0789,293.327,8462.0
2024-01-24 15:10:00,307.28,307.4,307.04,307.23,11012.0,293.2507,293.3652,293.0217,293.203,11012.0
2024-01-24 15:15:00,307.17,307.59,307.08,307.58,4283.0,293.1457,293.5465,293.0598,293.537,4283.0
2024-01-24 15:20:00,307.5,307.51,307.03,307.07,6457.0,293.4607,293.4702,293.0121,293.0503,6457.0
2024-01-24 15:25:00,307.07,307.07,306.47,306.56,26517.0,293.0503,293.0503,292.4777,292.5636,26517.0
2024-01-24 15:30:00,306.58,307.06,306.55,307.0,12569.0,292.5827,293.0407,292.554,292.9835,12569.0
2024-01-24 15:35:00,307.03,307.27,306.78,306.85,8993.0,293.0121,293.2412,292.7735,292.8403,8993.0
2024-01-24 15:40:00,306.79,306.89,306.73,306.78,11890.0,292.7831,292.8785,292.7258,292.7735,11890.0
2024-01-24 15:45:00,306.82,306.92,306.45,306.47,13341.0,292.8117,292.9071,292.4586,292.4777,13341.0
2024-01-24 15:50:00,306.47,306.54,305.69,305.75,36237.0,292.4777,292.5445,291.7333,291.7906,36237.0
2024-01-24 15:55:00,305.74,305.9,305.24,305.49,99194.0,291.781,291.9337,291.3038,291.5424,99194.0
2024-01-25 09:30:00,308.43,309.17,307.97,308.2,64377.0,294.3482,295.0544,293.9092,294.1287,64377.0
2024-01-25 09:35:00,308.2,308.44,307.26,307.49,11660.0,294.1287,294.3577,293.2316,293.4511,11660.0
2024-01-25 09:40:00,307.44,308.12,307.4,307.4,8313.0,293.4034,294.0523,293.3652,293.3652,8313.0
2024-01-25 09:45:00,307.69,307.8,306.77,307.12,13988.0,293.642,293.747,292.764,293.098,13988.0
2024-01-25 09:50:00,307.12,308.09,306.97,307.84,18603.0,293.098,294.0237,292.9549,293.7851,18603.0
2024-01-25 09:55:00,307.84,307.89,307.2,307.47,8921.0,293.7851,293.8329,293.1744,293.432,8921.0
2024-01-25 10:00:00,307.28,307.44,306.86,307.03,29184.0,293.2507,293.4034,292.8499,293.0121,29184.0
2024-01-25 10:05:00,307.04,307.89,307.01,307.7,11138.0,293.0217,293.8329,292.993,293.6515,11138.0
2024-01-25 10:10:00,307.65,307.65,307.17,307.18,6801.0,293.6038,293.6038,293.1457,293.1553,6801.0
2024-01-25 10:15:00,307.3,307.38,306.58,307.26,13835.0,293.2698,293.3461,292.5827,293.2316,13835.0
2024-01-25 10:20:00,307.43,307.78,307.23,307.45,17083.0,293.3939,293.7279,293.203,293.4129,17083.0
2024-01-25 10:25:00,307.41,307.64,307.18,307.24,7251.0,293.3748,293.5943,293.1553,293.2125,7251.0
2024-01-25 10:30:00,307.27,307.42,306.81,306.81,5905.0,293.2412,293.3843,292.8022,292.8022,5905.0
2024-01-25 10:35:00,306.84,306.91,305.95,306.16,14273.0,292.8308,292.8976,291.9814,292.1818,14273.0
2024-01-25 10:40:00,306.23,306.5,305.93,306.44,8623.0,292.2486,292.5063,291.9623,292.4491,8623.0
2024-01-25 10:45:00,306.42,306.7,306.29,306.36,4627.0,292.43,292.6972,292.3059,292.3727,4627.0
2024-01-25 10:50:00,306.26,306.45,305.86,306.33,4347.0,292.2773,292.4586,291.8955,292.3441,4347.0
2024-01-25 10:55:00,306.29,306.67,306.29,306.63,2404.0,292.3059,292.6686,292.3059,292.6304,2404.0
2024-01-25 11:00:00,306.58,306.64,306.38,306.53,2895.0,292.5827,292.6399,292.3918,292.5349,2895.0
2024-01-25 11:05:00,306.53,307.05,306.52,306.89,1967.0,292.5349,293.0312,292.5254,292.8785,1967.0
2024-01-25 11:10:00,306.7,307.14,306.65,307.02,2942.0,292.6972,293.1171,292.6495,293.0026,2942.0
2024-01-25 11:15:00,307.08,307.19,306.73,306.95,4768.0,293.0598,293.1648,292.7258,292.9358,4768.0
2024-01-25 11:20:00,306.79,306.83,306.61,306.73,2015.0,292.7831,292.8212,292.6113,292.7258,2015.0
2024-01-25 11:25:00,306.66,306.9,306.6,306.8,3944.0,292.659,292.8881,292.6017,292.7926,3944.0
2024-01-25 11:30:00,306.82,307.05,306.79,307.05,5154.0,292.8117,293.0312,292.7831,293.0312,5154.0
2024-01-25 11:35:00,306.98,307.11,306.91,307.09,9403.0,292.9644,293.0885,292.8976,293.0694,9403.0
2024-01-25 11:40:00,307.0,307.0,306.21,306.3,2540.0,292.9835,292.9835,292.2296,292.3154,2540.0
2024-01-25 11:45:00,306.23,306.71,306.19,306.71,3268.0,292.2486,292.7067,292.2105,292.7067,3268.0
2024-01-25 11:50:00,306.55,306.82,306.42,306.46,6154.0,292.554,292.8117,292.43,292.4681,6154.0
2024-01-25 11:55:00,306.41,306.54,306.25,306.35,2534.0,292.4204,292.5445,292.2677,292.3632,2534.0
2024-01-25 12:00:00,306.37,306.4,305.7,305.73,11740.0,292.3822,292.4109,291.7428,291.7715,11740.0
2024-01-25 12:05:00,305.86,306.45,305.75,306.18,6748.0,291.8955,292.4586,291.7906,292.2009,6748.0
2024-01-25 12:10:00,306.18,306.33,306.11,306.15,3673.0,292.2009,292.3441,292.1341,292.1723,3673.0
2024-01-25 12:15:00,306.22,306.37,306.11,306.21,4747.0,292.2391,292.3822,292.1341,292.2296,4747.0
2024-01-25 12:20:00,306.12,306.42,306.11,306.13,4228.0,292.1437,292.43,292.1341,292.1532,4228.0
2024-01-25 12:25:00,306.2,306.44,306.14,306.44,3835.0,292.22,292.4491,292.1627,292.4491,3835.0
2024-01-25 12:30:00,306.47,306.65,306.37,306.65,5226.0,292.4777,292.6495,292.3822,292.6495,5226.0
2024-01-25 12:35:00,306.75,306.82,306.56,306.62,4315.0,292.7449,292.8117,292.5636,292.6208,4315.0
2024-01-25 12:40:00,306.6,306.7,306.43,306.61,4389.0,292.6017,292.6972,292.4395,292.6113,4389.0
2024-01-25 12:45:00,306.62,306.82,306.62,306.7,2643.0,292.6208,292.8117,292.6208,292.6972,2643.0
2024-01-25 12:50:00,306.7,307.09,306.7,307.03,2676.0,292.6972,293.0694,292.6972,293.0121,2676.0
2024-01-25 12:55:00,307.13,307.26,307.1,307.26,2511.0,293.1075,293.2316,293.0789,293.2316,2511.0
2024-01-25 13:00:00,307.27,307.55,307.22,307.35,6230.0,293.2412,293.5084,293.1934,293.3175,6230.0
2024-01-25 13:05:00,307.43,307.86,307.42,307.63,12062.0,293.3939,293.8042,293.3843,293.5847,12062.0
2024-01-25 13:10:00,307.69,308.01,307.57,307.96,32564.0,293.642,293.9474,293.5275,293.8997,32564.0
2024-01-25 13:15:00,308.01,308.17,307.93,308.11,7905.0,293.9474,294.1001,293.871,294.0428,7905.0
2024-01-25 13:20:00,308.12,308.3,308.03,308.25,4962.0,294.0523,294.2241,293.9665,294.1764,4962.0
2024-01-25 13:25:00,308.13,308.14,307.93,308.0,6951.0,294.0619,294.0714,293.871,293.9378,6951.0
2024-01-25 13:30:00,308.08,308.24,308.03,308.1,7920.0,294.0142,294.1669,293.9665,294.0333,7920.0
2024-01-25 13:35:00,308.16,308.46,308.12,308.2,7985.0,294.0905,294.3768,294.0523,294.1287,7985.0
2024-01-25 13:40:00,308.19,308.64,308.07,308.48,9469.0,294.1192,294.5486,294.0046,294.3959,9469.0
2024-01-25 13:45:00,308.44,308.71,308.39,308.58,4351.0,294.3577,294.6154,294.31,294.4913,4351.0
2024-01-25 13:50:00,308.59,308.63,308.33,308.53,3523.0,294.5009,294.5391,294.2528,294.4436,3523.0
2024-01-25 13:55:00,308.67,308.85,308.66,308.79,4497.0,294.5772,294.749,294.5677,294.6918,4497.0
2024-01-25 14:00:00,308.82,308.85,308.47,308.85,4563.0,294.7204,294.749,294.3864,294.749,4563.0
2024-01-25 14:05:00,308.82,309.09,308.73,308.83,4307.0,294.7204,294.9781,294.6345,294.7299,4307.0
2024-01-25 14:10:00,308.83,309.0,308.79,308.95,6168.0,294.7299,294.8922,294.6918,294.8445,6168.0
2024-01-25 14:15:00,308.92,308.95,308.8,308.95,3433.0,294.8158,294.8445,294.7013,294.8445,3433.0
2024-01-25 14:20:00,308.93,309.0,308.85,308.94,4921.0,294.8254,294.8922,294.749,294.8349,4921.0
2024-01-25 14:25:00,308.87,309.07,308.8,309.06,8648.0,294.7681,294.959,294.7013,294.9494,8648.0
2024-01-25 14:30:00,309.05,309.22,309.0,309.18,7807.0,294.9399,295.1021,294.8922,295.064,7807.0
2024-01-25 14:35:00,309.2,309.23,308.99,309.21,6788.0,295.083,295.1117,294.8826,295.0926,6788.0
2024-01-25 14:40:00,309.15,309.19,308.87,308.98,7313.0,295.0353,295.0735,294.7681,294.8731,7313.0
2024-01-25 14:45:00,308.98,309.02,308.77,308.82,4018.0,294.8731,294.9113,294.6727,294.7204,4018.0
2024-01-25 14:50:00,308.8,308.86,308.71,308.83,11117.0,294.7013,294.7586,294.6154,294.7299,11117.0
2024-01-25 14:55:00,308.9,309.05,308.73,309.05,5058.0,294.7967,294.9399,294.6345,294.9399,5058.0
2024-01-25 15:00:00,309.03,309.1,308.91,308.94,5388.0,294.9208,294.9876,294.8063,294.8349,5388.0
2024-01-25 15:05:00,308.93,309.08,308.93,309.03,4405.0,294.8254,294.9685,294.8254,294.9208,4405.0
2024-01-25 15:10:00,309.07,309.19,309.0,309.07,2659.0,294.959,295.0735,294.8922,294.959,2659.0
2024-01-25 15:15:00,308.97,309.2,308.96,309.2,8780.0,294.8635,295.083,294.854,295.083,8780.0
2024-01-25 15:20:00,309.24,309.44,309.19,309.27,3511.0,295.1212,295.3121,295.0735,295.1498,3511.0
2024-01-25 15:25:00,309.26,309.31,308.97,309.0,14896.0,295.1403,295.188,294.8635,294.8922,14896.0
2024-01-25 15:30:00,309.0,309.4,308.93,309.31,7566.0,294.8922,295.2739,294.8254,295.188,7566.0
2024-01-25 15:35:00,309.29,309.48,309.27,309.39,4640.0,295.1689,295.3503,295.1498,295.2644,4640.0
2024-01-25 15:40:00,309.31,309.43,309.19,309.23,16462.0,295.188,295.3025,295.0735,295.1117,16462.0
2024-01-25 15:45:00,309.04,309.62,309.04,309.47,13753.0,294.9303,295.4839,294.9303,295.3407,13753.0
2024-01-25 15:50:00,309.5,309.86,309.42,309.79,25275.0,295.3693,295.7129,295.293,295.6461,25275.0
2024-01-25 15:55:00,309.8,310.32,309.74,310.23,97454.0,295.6556,296.1519,295.5984,296.066,97454.0
2024-01-26 09:30:00,310.57,311.85,310.0,311.46,88165.0,296.3905,297.6121,295.8465,297.2399,88165.0
2024-01-26 09:35:00,311.62,311.62,309.86,310.19,8216.0,297.3926,297.3926,295.7129,296.0278,8216.0
2024-01-26 09:40:00,310.42,310.48,309.95,310.23,6330.0,296.2473,296.3046,295.7988,296.066,6330.0
2024-01-26 09:45:00,310.04,310.53,309.87,310.22,13013.0,295.8847,296.3523,295.7225,296.0565,13013.0
2024-01-26 09:50:00,310.2,310.86,309.93,310.82,6562.0,296.0374,296.6673,295.7797,296.6291,6562.0
2024-01-26 09:55:00,310.66,311.08,310.28,310.5,12126.0,296.4764,296.8772,296.1137,296.3237,12126.0
2024-01-26 10:00:00,310.49,310.8,310.35,310.52,3428.0,296.3141,296.61,296.1805,296.3428,3428.0
2024-01-26 10:05:00,310.85,311.4,310.36,311.0,22045.0,296.6577,297.1826,296.1901,296.8009,22045.0
2024-01-26 10:10:00,311.0,311.17,310.43,310.63,13158.0,296.8009,296.9631,296.2569,296.4478,13158.0
2024-01-26 10:15:00,310.56,310.85,310.34,310.83,5419.0,296.3809,296.6577,296.171,296.6386,5419.0
2024-01-26 10:20:00,310.83,311.08,310.75,310.85,8893.0,296.6386,296.8772,296.5623,296.6577,8893.0
2024-01-26 10:25:00,310.8,310.91,310.46,310.65,11934.0,296.61,296.715,296.2855,296.4668,11934.0
2024-01-26 10:30:00,310.65,310.99,310.59,310.81,16808.0,296.4668,296.7913,296.4096,296.6195,16808.0
2024-01-26 10:35:00,310.8,310.9,310.61,310.8,17689.0,296.61,296.7054,296.4287,296.61,17689.0
2024-01-26 10:40:00,310.94,311.07,310.73,311.06,28144.0,296.7436,296.8677,296.5432,296.8581,28144.0
2024-01-26 10:45:00,311.16,311.4,310.99,310.99,4785.0,296.9536,297.1826,296.7913,296.7913,4785.0
2024-01-26 10:50:00,311.0,311.15,310.35,310.41,25105.0,296.8009,296.944,296.1805,296.2378,25105.0
2024-01-26 10:55:00,310.35,310.67,310.29,310.54,5419.0,296.1805,296.4859,296.1233,296.3619,5419.0
2024-01-26 11:00:00,310.62,310.71,310.41,310.56,4235.0,296.4382,296.5241,296.2378,296.3809,4235.0
2024-01-26 11:05:00,310.55,310.69,310.41,310.57,4700.0,296.3714,296.505,296.2378,296.3905,4700.0
2024-01-26 11:10:00,310.63,310.81,310.47,310.55,5584.0,296.4478,296.6195,296.2951,296.3714,5584.0
2024-01-26 11:15:00,310.61,310.96,310.61,310.68,9954.0,296.4287,296.7627,296.4287,296.4955,9954.0
2024-01-26 11:20:00,310.72,311.13,310.62,311.09,11887.0,296.5336,296.9249,296.4382,296.8867,11887.0
2024-01-26 11:25:00,311.1,311.17,310.9,311.12,4886.0,296.8963,296.9631,296.7054,296.9154,4886.0
2024-01-26 11:30:00,311.12,311.47,311.1,311.28,10708.0,296.9154,297.2494,296.8963,297.0681,10708.0
2024-01-26 11:35:00,311.29,311.61,311.27,311.55,8437.0,297.0776,297.383,297.0585,297.3257,8437.0
2024-01-26 11:40:00,311.53,311.56,311.17,311.19,6558.0,297.3067,297.3353,296.9631,296.9822,6558.0
2024-01-26 11:45:00,311.21,311.26,310.93,311.06,5665.0,297.0013,297.049,296.7341,296.8581,5665.0
2024-01-26 11:50:00,311.06,311.21,311.02,311.08,3601.0,296.8581,297.0013,296.8199,296.8772,3601.0
2024-01-26 11:55:00,310.98,311.16,310.9,311.06,4098.0,296.7818,296.9536,296.7054,296.8581,4098.0
2024-01-26 12:00:00,311.11,311.31,311.02,311.15,4590.0,296.9058,297.0967,296.8199,296.944,4590.0
2024-01-26 12:05:00,311.18,311.34,311.02,311.04,6465.0,296.9726,297.1253,296.8199,296.839,6465.0
2024-01-26 12:10:00,311.07,311.21,310.87,311.16,6723.0,296.8677,297.0013,296.6768,296.9536,6723.0
2024-01-26 12:15:00,311.24,311.53,311.2,311.48,4618.0,297.0299,297.3067,296.9917,297.2589,4618.0
2024-01-26 12:20:00,311.56,311.66,311.39,311.39,5381.0,297.3353,297.4307,297.1731,297.1731,5381.0
2024-01-26 12:25:00,311.4,311.7,311.37,311.59,5072.0,297.1826,297.4689,297.154,297.3639,5072.0
2024-01-26 12:30:00,311.57,311.57,310.96,311.04,10220.0,297.3448,297.3448,296.7627,296.839,10220.0
2024-01-26 12:35:00,310.96,310.97,310.72,310.88,5361.0,296.7627,296.7722,296.5336,296.6863,5361.0
2024-01-26 12:40:00,310.78,310.88,310.6,310.66,9408.0,296.5909,296.6863,296.4191,296.4764,9408.0
2024-01-26 12:45:00,310.64,310.88,310.45,310.45,8448.0,296.4573,296.6863,296.276,296.276,8448.0
2024-01-26 12:50:00,310.59,310.73,310.53,310.7,4449.0,296.4096,296.5432,296.3523,296.5146,4449.0
2024-01-26 12:55:00,310.71,310.9,310.56,310.83,4730.0,296.5241,296.7054,296.3809,296.6386,4730.0
2024-01-26 13:00:00,310.84,310.88,310.68,310.81,3832.0,296.6482,296.6863,296.4955,296.6195,3832.0
2024-01-26 13:05:00,310.81,310.88,310.73,310.78,2671.0,296.6195,296.6863,296.5432,296.5909,2671.0
2024-01-26 13:10:00,310.79,310.94,310.64,310.65,3674.0,296.6004,296.7436,296.4573,296.4668,3674.0
2024-01-26 13:15:00,310.7,310.88,310.45,310.79,6401.0,296.5146,296.6863,296.276,296.6004,6401.0
2024-01-26 13:20:00,310.88,311.0,310.84,310.89,4089.0,296.6863,296.8009,296.6482,296.6959,4089.0
2024-01-26 13:25:00,310.92,311.01,310.72,311.0,6794.0,296.7245,296.8104,296.5336,296.8009,6794.0
2024-01-26 13:30:00,311.05,311.08,310.95,311.01,2700.0,296.8486,296.8772,296.7531,296.8104,2700.0
2024-01-26 13:35:00,311.2,311.2,311.06,311.1,2700.0,296.9917,296.9917,296.8581,296.8963,2700.0
2024-01-26 13:40:00,311.05,311.09,310.77,310.88,9867.0,296.8486,296.8867,296.5814,296.6863,9867.0
2024-01-26 13:45:00,310.88,310.95,310.53,310.65,9355.0,296.6863,296.7531,296.3523,296.4668,9355.0
2024-01-26 13:50:00,310.68,310.88,310.63,310.77,5841.0,296.4955,296.6863,296.4478,296.5814,5841.0
2024-01-26 13:55:00,310.76,310.89,310.68,310.84,4557.0,296.5718,296.6959,296.4955,296.6482,4557.0
2024-01-26 14:00:00,310.83,311.56,310.8,311.32,7571.0,296.6386,297.3353,296.61,297.1062,7571.0
2024-01-26 14:05:00,311.31,311.56,311.28,311.56,5674.0,297.0967,297.3353,297.0681,297.3353,5674.0
2024-01-26 14:10:00,311.48,311.87,311.37,311.43,15127.0,297.2589,297.6311,297.154,297.2112,15127.0
2024-01-26 14:15:00,311.45,311.49,311.32,311.38,5014.0,297.2303,297.2685,297.1062,297.1635,5014.0
2024-01-26 14:20:00,311.41,311.47,311.32,311.41,3631.0,297.1921,297.2494,297.1062,297.1921,3631.0
2024-01-26 14:25:00,311.34,311.61,311.33,311.57,6271.0,297.1253,297.383,297.1158,297.3448,6271.0
2024-01-26 14:30:00,311.59,311.64,311.44,311.47,4491.0,297.3639,297.4116,297.2208,297.2494,4491.0
2024-01-26 14:35:00,311.53,311.6,311.48,311.59,10719.0,297.3067,297.3735,297.2589,297.3639,10719.0
2024-01-26 14:40:00,311.63,311.74,311.56,311.59,10202.0,297.4021,297.5071,297.3353,297.3639,10202.0
2024-01-26 14:45:00,311.5,311.82,311.5,311.75,4615.0,297.278,297.5834,297.278,297.5166,4615.0
2024-01-26 14:50:00,311.7,311.78,311.59,311.75,6188.0,297.4689,297.5452,297.3639,297.5166,6188.0
2024-01-26 14:55:00,311.65,311.74,311.51,311.67,5236.0,297.4212,297.5071,297.2876,297.4403,5236.0
2024-01-26 15:00:00,311.69,311.84,311.6,311.79,6578.0,297.4594,297.6025,297.3735,297.5548,6578.0
2024-01-26 15:05:00,311.78,311.85,311.43,311.5,4567.0,297.5452,297.6121,297.2112,297.278,4567.0
2024-01-26 15:10:00,311.44,311.49,311.27,311.36,4312.0,297.2208,297.2685,297.0585,297.1444,4312.0
2024-01-26 15:15:00,311.31,311.42,311.23,311.25,3446.0,297.0967,297.2017,297.0204,297.0394,3446.0
2024-01-26 15:20:00,311.24,311.24,310.94,311.06,13479.0,297.0299,297.0299,296.7436,296.8581,13479.0
2024-01-26 15:25:00,311.08,311.53,311.08,311.52,18286.0,296.8772,297.3067,296.8772,297.2971,18286.0
2024-01-26 15:30:00,311.52,311.68,311.48,311.48,3294.0,297.2971,297.4498,297.2589,297.2589,3294.0
2024-01-26 15:35:00,311.5,311.64,311.5,311.58,6416.0,297.278,297.4116,297.278,297.3544,6416.0
2024-01-26 15:40:00,311.61,311.84,311.51,311.83,10414.0,297.383,297.6025,297.2876,297.593,10414.0
2024-01-26 15:45:00,311.86,312.01,311.79,312.0,19420.0,297.6216,297.7647,297.5548,297.7552,19420.0
2024-01-26 15:50:00,312.0,312.02,311.54,311.61,33450.0,297.7552,297.7743,297.3162,297.383,33450.0
2024-01-26 15:55:00,311.71,312.01,311.64,311.93,135048.0,297.4784,297.7647,297.4116,297.6884,135048.0
2024-01-29 09:30:00,311.44,311.44,309.89,309.89,39058.0,297.2208,297.2208,295.7415,295.7415,39058.0
2024-01-29 09:35:00,310.26,311.93,310.18,311.1,10547.0,296.0946,297.6884,296.0183,296.8963,10547.0
2024-01-29 09:40:00,311.41,311.58,311.02,311.02,6775.0,297.1921,297.3544,296.8199,296.8199,6775.0
2024-01-29 09:45:00,311.14,311.56,310.94,311.38,11683.0,296.9345,297.3353,296.7436,297.1635,11683.0
2024-01-29 09:50:00,311.34,311.66,311.27,311.36,4100.0,297.1253,297.4307,297.0585,297.1444,4100.0
2024-01-29 09:55:00,311.46,311.71,311.13,311.59,11771.0,297.2399,297.4784,296.9249,297.3639,11771.0
2024-01-29 10:00:00,311.68,312.09,311.32,312.0,15020.0,297.4498,297.8411,297.1062,297.7552,15020.0
2024-01-29 10:05:00,311.98,312.24,311.69,311.74,6699.0,297.7361,297.9842,297.4594,297.5071,6699.0
2024-01-29 10:10:00,311.62,311.76,311.44,311.63,10968.0,297.3926,297.5262,297.2208,297.4021,10968.0
2024-01-29 10:15:00,311.48,311.63,311.27,311.3,5107.0,297.2589,297.4021,297.0585,297.0872,5107.0
2024-01-29 10:20:00,311.39,311.86,311.36,311.79,10078.0,297.1731,297.6216,297.1444,297.5548,10078.0
2024-01-29 10:25:00,311.7,311.96,311.57,311.8,10630.0,297.4689,297.717,297.3448,297.5643,10630.0
2024-01-29 10:30:00,311.77,312.24,311.77,312.1,4498.0,297.5357,297.9842,297.5357,297.8506,4498.0
2024-01-29 10:35:00,312.16,312.65,312.11,312.64,7130.0,297.9079,298.3755,297.8602,298.366,7130.0
2024-01-29 10:40:00,312.72,312.72,312.16,312.19,4228.0,298.4423,298.4423,297.9079,297.9365,4228.0
2024-01-29 10:45:00,312.08,312.32,312.07,312.11,4935.0,297.8316,298.0606,297.822,297.8602,4935.0
2024-01-29 10:50:00,312.1,312.49,312.04,312.36,3997.0,297.8506,298.2228,297.7934,298.0988,3997.0
2024-01-29 10:55:00,312.32,312.61,312.24,312.44,5847.0,298.0606,298.3374,297.9842,298.1751,5847.0
2024-01-29 11:00:00,312.38,312.42,312.18,312.31,3257.0,298.1179,298.156,297.927,298.051,3257.0
2024-01-29 11:05:00,312.23,312.4,312.13,312.31,16076.0,297.9747,298.1369,297.8793,298.051,16076.0
2024-01-29 11:10:00,312.26,312.38,311.95,311.97,5125.0,298.0033,298.1179,297.7075,297.7266,5125.0
2024-01-29 11:15:00,311.96,312.19,311.92,312.19,10723.0,297.717,297.9365,297.6789,297.9365,10723.0
2024-01-29 11:20:00,312.27,312.33,312.14,312.14,3315.0,298.0129,298.0701,297.8888,297.8888,3315.0
2024-01-29 11:25:00,312.16,312.28,312.11,312.28,4656.0,297.9079,298.0224,297.8602,298.0224,4656.0
2024-01-29 11:30:00,312.31,312.4,312.22,312.32,6376.0,298.051,298.1369,297.9652,298.0606,6376.0
2024-01-29 11:35:00,312.38,312.47,312.35,312.43,8147.0,298.1179,298.2037,298.0892,298.1656,8147.0
2024-01-29 11:40:00,312.42,312.5,312.35,312.46,8288.0,298.156,298.2324,298.0892,298.1942,8288.0
2024-01-29 11:45:00,312.4,312.54,312.29,312.32,3694.0,298.1369,298.2705,298.032,298.0606,3694.0
2024-01-29 11:50:00,312.36,312.43,312.19,312.38,8671.0,298.0988,298.1656,297.9365,298.1179,8671.0
2024-01-29 11:55:00,312.45,312.5,312.27,312.36,3636.0,298.1847,298.2324,298.0129,298.0988,3636.0
2024-01-29 12:00:00,312.26,312.32,311.88,312.0,6465.0,298.0033,298.0606,297.6407,297.7552,6465.0
2024-01-29 12:05:00,312.02,312.04,311.49,311.54,6089.0,297.7743,297.7934,297.2685,297.3162,6089.0
2024-01-29 12:10:00,311.48,311.48,311.0,311.0,8614.0,297.2589,297.2589,296.8009,296.8009,8614.0
2024-01-29 12:15:00,310.88,311.13,310.7,311.02,6406.0,296.6863,296.9249,296.5146,296.8199,6406.0
2024-01-29 12:20:00,311.0,311.49,310.9,311.49,6851.0,296.8009,297.2685,296.7054,297.2685,6851.0
2024-01-29 12:25:00,311.41,311.74,311.41,311.69,5979.0,297.1921,297.5071,297.1921,297.4594,5979.0
2024-01-29 12:30:00,311.63,311.79,311.55,311.66,7997.0,297.4021,297.5548,297.3257,297.4307,7997.0
2024-01-29 12:35:00,311.79,311.79,311.55,311.64,4576.0,297.5548,297.5548,297.3257,297.4116,4576.0
2024-01-29 12:40:00,311.65,311.72,311.6,311.65,3267.0,297.4212,297.488,297.3735,297.4212,3267.0
2024-01-29 12:45:00,311.63,311.64,311.46,311.46,3752.0,297.4021,297.4116,297.2399,297.2399,3752.0
2024-01-29 12:50:00,311.39,311.41,311.27,311.36,2245.0,297.1731,297.1921,297.0585,297.1444,2245.0
2024-01-29 12:55:00,311.34,311.49,311.26,311.28,5352.0,297.1253,297.2685,297.049,297.0681,5352.0
2024-01-29 13:00:00,311.07,311.07,310.81,311.0,4711.0,296.8677,296.8677,296.6195,296.8009,4711.0
2024-01-29 13:05:00,311.02,311.31,311.02,311.28,5419.0,296.8199,297.0967,296.8199,297.0681,5419.0
2024-01-29 13:10:00,311.28,311.28,311.13,311.19,2400.0,297.0681,297.0681,296.9249,296.9822,2400.0
2024-01-29 13:15:00,311.15,311.32,311.15,311.23,4968.0,296.944,297.1062,296.944,297.0204,4968.0
2024-01-29 13:20:00,311.29,311.45,311.25,311.32,7434.0,297.0776,297.2303,297.0394,297.1062,7434.0
2024-01-29 13:25:00,311.37,311.52,311.33,311.4,8284.0,297.154,297.2971,297.1158,297.1826,8284.0
2024-01-29 13:30:00,311.39,311.98,311.39,311.96,21607.0,297.1731,297.7361,297.1731,297.717,21607.0
2024-01-29 13:35:00,311.98,312.12,311.82,311.85,8657.0,297.7361,297.8697,297.5834,297.6121,8657.0
2024-01-29 13:40:00,311.81,311.88,311.74,311.82,2778.0,297.5739,297.6407,297.5071,297.5834,2778.0
2024-01-29 13:45:00,311.82,312.14,311.79,312.14,6596.0,297.5834,297.8888,297.5548,297.8888,6596.0
2024-01-29 13:50:00,312.17,312.17,311.93,311.93,6083.0,297.9174,297.9174,297.6884,297.6884,6083.0
2024-01-29 13:55:00,311.91,312.05,311.88,312.0,4191.0,297.6693,297.8029,297.6407,297.7552,4191.0
2024-01-29 14:00:00,311.99,312.09,311.93,312.06,5482.0,297.7457,297.8411,297.6884,297.8125,5482.0
2024-01-29 14:05:00,312.0,312.16,312.0,312.15,4456.0,297.7552,297.9079,297.7552,297.8984,4456.0
2024-01-29 14:10:00,312.16,312.52,312.16,312.43,5492.0,297.9079,298.2515,297.9079,298.1656,5492.0
2024-01-29 14:15:00,312.37,312.49,312.31,312.35,4319.0,298.1083,298.2228,298.051,298.0892,4319.0
2024-01-29 14:20:00,312.38,312.44,312.32,312.35,2877.0,298.1179,298.1751,298.0606,298.0892,2877.0
2024-01-29 14:25:00,312.36,312.36,312.06,312.21,5044.0,298.0988,298.0988,297.8125,297.9556,5044.0
2024-01-29 14:30:00,312.3,312.31,312.13,312.24,6326.0,298.0415,298.051,297.8793,297.9842,6326.0
2024-01-29 14:35:00,312.19,312.32,312.15,312.3,6759.0,297.9365,298.0606,297.8984,298.0415,6759.0
2024-01-29 14:40:00,312.25,312.45,312.24,312.25,10182.0,297.9938,298.1847,297.9842,297.9938,10182.0
2024-01-29 14:45:00,312.27,312.45,312.21,312.22,6382.0,298.0129,298.1847,297.9556,297.9652,6382.0
2024-01-29 14:50:00,312.2,312.38,312.2,312.26,3626.0,297.9461,298.1179,297.9461,298.0033,3626.0
2024-01-29 14:55:00,312.23,312.43,312.23,312.3,4377.0,297.9747,298.1656,297.9747,298.0415,4377.0
2024-01-29 15:00:00,312.33,312.82,312.33,312.66,8894.0,298.0701,298.5378,298.0701,298.3851,8894.0
2024-01-29 15:05:00,312.56,312.84,312.54,312.68,20491.0,298.2896,298.5569,298.2705,298.4042,20491.0
2024-01-29 15:10:00,312.72,312.89,312.66,312.87,11315.0,298.4423,298.6046,298.3851,298.5855,11315.0
2024-01-29 15:15:00,312.87,313.21,312.86,313.06,8255.0,298.5855,298.91,298.5759,298.7668,8255.0
2024-01-29 15:20:00,313.12,313.23,313.04,313.14,6075.0,298.8241,298.929,298.7477,298.8432,6075.0
2024-01-29 15:25:00,313.15,313.41,312.92,312.97,12161.0,298.8527,299.1008,298.6332,298.6809,12161.0
2024-01-29 15:30:00,312.91,313.05,312.86,312.97,17605.0,298.6237,298.7573,298.5759,298.6809,17605.0
2024-01-29 15:35:00,312.99,313.19,312.84,312.91,9757.0,298.7,298.8909,298.5569,298.6237,9757.0
2024-01-29 15:40:00,312.93,313.01,312.71,312.85,16986.0,298.6427,298.7191,298.4328,298.5664,16986.0
2024-01-29 15:45:00,312.84,313.06,312.82,313.06,12733.0,298.5569,298.7668,298.5378,298.7668,12733.0
2024-01-29 15:50:00,313.06,313.37,312.99,313.31,67633.0,298.7668,299.0627,298.7,299.0054,67633.0
2024-01-29 15:55:00,313.32,313.61,313.32,313.61,130208.0,299.0149,299.2917,299.0149,299.2917,130208.0
2024-01-30 09:30:00,312.36,312.76,310.68,311.89,32693.0,298.0988,298.4805,296.4955,297.6502,32693.0
2024-01-30 09:35:00,312.04,312.13,310.79,311.11,8352.0,297.7934,297.8793,296.6004,296.9058,8352.0
2024-01-30 09:40:00,311.18,312.16,310.99,311.85,11900.0,296.9726,297.9079,296.7913,297.6121,11900.0
2024-01-30 09:45:00,311.94,312.13,310.89,311.0,14845.0,297.6979,297.8793,296.6959,296.8009,14845.0
2024-01-30 09:50:00,311.03,311.22,310.6,310.96,12207.0,296.8295,297.0108,296.4191,296.7627,12207.0
2024-01-30 09:55:00,310.96,311.17,310.52,311.07,10404.0,296.7627,296.9631,296.3428,296.8677,10404.0
2024-01-30 10:00:00,311.06,311.12,310.52,311.12,14560.0,296.8581,296.9154,296.3428,296.9154,14560.0
2024-01-30 10:05:00,311.13,311.35,311.03,311.35,11278.0,296.9249,297.1349,296.8295,297.1349,11278.0
2024-01-30 10:10:00,311.35,311.35,310.94,311.0,18522.0,297.1349,297.1349,296.7436,296.8009,18522.0
2024-01-30 10:15:00,310.96,311.21,310.96,311.17,5659.0,296.7627,297.0013,296.7627,296.9631,5659.0
2024-01-30 10:20:00,311.15,311.15,310.6,310.67,16624.0,296.944,296.944,296.4191,296.4859,16624.0
2024-01-30 10:25:00,310.68,311.59,310.53,311.59,9194.0,296.4955,297.3639,296.3523,297.3639,9194.0
2024-01-30 10:30:00,311.5,311.5,310.91,311.11,8918.0,297.278,297.278,296.715,296.9058,8918.0
2024-01-30 10:35:00,311.19,311.43,311.19,311.24,5429.0,296.9822,297.2112,296.9822,297.0299,5429.0
2024-01-30 10:40:00,311.23,311.58,311.04,311.31,19826.0,297.0204,297.3544,296.839,297.0967,19826.0
2024-01-30 10:45:00,311.31,311.63,311.3,311.6,10308.0,297.0967,297.4021,297.0872,297.3735,10308.0
2024-01-30 10:50:00,311.6,311.84,311.27,311.8,12026.0,297.3735,297.6025,297.0585,297.5643,12026.0
2024-01-30 10:55:00,311.82,312.0,311.69,311.7,10953.0,297.5834,297.7552,297.4594,297.4689,10953.0
2024-01-30 11:00:00,311.69,312.12,311.51,311.93,4568.0,297.4594,297.8697,297.2876,297.6884,4568.0
2024-01-30 11:05:00,312.04,312.2,311.97,312.2,6348.0,297.7934,297.9461,297.7266,297.9461,6348.0
2024-01-30 11:10:00,312.18,312.21,311.8,312.03,21854.0,297.927,297.9556,297.5643,297.7838,21854.0
2024-01-30 11:15:00,311.94,312.39,311.84,312.28,16258.0,297.6979,298.1274,297.6025,298.0224,16258.0
2024-01-30 11:20:00,312.17,312.43,312.12,312.41,4673.0,297.9174,298.1656,297.8697,298.1465,4673.0
2024-01-30 11:25:00,312.3,312.48,312.22,312.42,10547.0,298.0415,298.2133,297.9652,298.156,10547.0
2024-01-30 11:30:00,312.43,312.47,312.21,312.34,4637.0,298.1656,298.2037,297.9556,298.0797,4637.0
2024-01-30 11:35:00,312.34,312.58,312.33,312.46,7527.0,298.0797,298.3087,298.0701,298.1942,7527.0
2024-01-30 11:40:00,312.53,312.78,312.51,312.7,6589.0,298.261,298.4996,298.2419,298.4232,6589.0
2024-01-30 11:45:00,312.72,312.97,312.62,312.87,10409.0,298.4423,298.6809,298.3469,298.5855,10409.0
2024-01-30 11:50:00,312.77,313.2,312.76,313.08,6368.0,298.49,298.9004,298.4805,298.7859,6368.0
2024-01-30 11:55:00,313.12,313.22,313.08,313.22,3670.0,298.8241,298.9195,298.7859,298.9195,3670.0
2024-01-30 12:00:00,313.18,313.2,312.86,312.88,5103.0,298.8813,298.9004,298.5759,298.595,5103.0
2024-01-30 12:05:00,312.94,313.04,312.91,313.03,3243.0,298.6523,298.7477,298.6237,298.7382,3243.0
2024-01-30 12:10:00,313.06,313.17,312.85,312.93,5755.0,298.7668,298.8718,298.5664,298.6427,5755.0
2024-01-30 12:15:00,312.86,313.09,312.86,313.06,2348.0,298.5759,298.7954,298.5759,298.7668,2348.0
2024-01-30 12:20:00,313.09,313.1,312.82,313.0,11804.0,298.7954,298.805,298.5378,298.7095,11804.0
2024-01-30 12:25:00,313.03,313.06,312.76,312.8,5275.0,298.7382,298.7668,298.4805,298.5187,5275.0
2024-01-30 12:30:00,312.77,313.1,312.73,313.1,9595.0,298.49,298.805,298.4519,298.805,9595.0
2024-01-30 12:35:00,313.13,313.28,313.04,313.24,9053.0,298.8336,298.9768,298.7477,298.9386,9053.0
2024-01-30 12:40:00,313.18,313.18,312.98,312.99,4486.0,298.8813,298.8813,298.6905,298.7,4486.0
2024-01-30 12:45:00,313.02,313.2,313.02,313.1,1562.0,298.7286,298.9004,298.7286,298.805,1562.0
2024-01-30 12:50:00,313.14,313.55,313.11,313.52,3479.0,298.8432,299.2344,298.8145,299.2058,3479.0
2024-01-30 12:55:00,313.56,313.65,313.32,313.33,2800.0,299.244,299.3299,299.0149,299.0245,2800.0
2024-01-30 13:00:00,313.23,313.5,313.21,313.4,5718.0,298.929,299.1867,298.91,299.0913,5718.0
2024-01-30 13:05:00,313.39,313.56,313.35,313.37,3569.0,299.0817,299.244,299.0436,299.0627,3569.0
2024-01-30 13:10:00,313.4,313.67,313.4,313.57,5900.0,299.0913,299.349,299.0913,299.2535,5900.0
2024-01-30 13:15:00,313.63,313.71,313.58,313.7,5903.0,299.3108,299.3871,299.2631,299.3776,5903.0
2024-01-30 13:20:00,313.66,313.81,313.61,313.65,7307.0,299.3394,299.4826,299.2917,299.3299,7307.0
2024-01-30 13:25:00,313.67,313.8,313.61,313.67,3688.0,299.349,299.473,299.2917,299.349,3688.0
2024-01-30 13:30:00,313.68,313.74,313.58,313.58,9357.0,299.3585,299.4158,299.2631,299.2631,9357.0
2024-01-30 13:35:00,313.65,313.8,313.6,313.78,7590.0,299.3299,299.473,299.2822,299.4539,7590.0
2024-01-30 13:40:00,313.8,314.07,313.8,314.02,11007.0,299.473,299.7307,299.473,299.683,11007.0
2024-01-30 13:45:00,314.01,314.16,314.0,314.12,9929.0,299.6734,299.8166,299.6639,299.7784,9929.0
2024-01-30 13:50:00,314.13,314.14,313.82,313.91,11664.0,299.788,299.7975,299.4921,299.578,11664.0
2024-01-30 13:55:00,313.88,313.91,313.71,313.78,9251.0,299.5494,299.578,299.3871,299.4539,9251.0
2024-01-30 14:00:00,313.76,313.82,313.68,313.69,4358.0,299.4348,299.4921,299.3585,299.368,4358.0
2024-01-30 14:05:00,313.64,313.73,313.44,313.44,7015.0,299.3203,299.4062,299.1295,299.1295,7015.0
2024-01-30 14:10:00,313.44,313.83,313.44,313.7,17817.0,299.1295,299.5017,299.1295,299.3776,17817.0
2024-01-30 14:15:00,313.75,313.79,313.53,313.66,8180.0,299.4253,299.4635,299.2153,299.3394,8180.0
2024-01-30 14:20:00,313.65,313.77,313.57,313.77,6733.0,299.3299,299.4444,299.2535,299.4444,6733.0
2024-01-30 14:25:00,313.78,313.88,313.64,313.76,12255.0,299.4539,299.5494,299.3203,299.4348,12255.0
2024-01-30 14:30:00,313.77,313.93,313.74,313.83,7558.0,299.4444,299.5971,299.4158,299.5017,7558.0
2024-01-30 14:35:00,313.74,313.88,313.68,313.88,4563.0,299.4158,299.5494,299.3585,299.5494,4563.0
2024-01-30 14:40:00,313.88,313.95,313.83,313.95,8947.0,299.5494,299.6162,299.5017,299.6162,8947.0
2024-01-30 14:45:00,313.96,313.98,313.73,313.8,5452.0,299.6257,299.6448,299.4062,299.473,5452.0
2024-01-30 14:50:00,313.77,313.83,313.5,313.66,13151.0,299.4444,299.5017,299.1867,299.3394,13151.0
2024-01-30 14:55:00,313.64,314.03,313.64,314.03,8743.0,299.3203,299.6925,299.3203,299.6925,8743.0
2024-01-30 15:00:00,314.03,314.07,313.86,313.97,12004.0,299.6925,299.7307,299.5303,299.6353,12004.0
2024-01-30 15:05:00,314.0,314.0,313.77,313.92,7656.0,299.6639,299.6639,299.4444,299.5875,7656.0
2024-01-30 15:10:00,313.91,313.91,313.56,313.82,8388.0,299.578,299.578,299.244,299.4921,8388.0
2024-01-30 15:15:00,313.77,313.9,313.77,313.83,6939.0,299.4444,299.5685,299.4444,299.5017,6939.0
2024-01-30 15:20:00,313.82,313.97,313.76,313.96,6436.0,299.4921,299.6353,299.4348,299.6257,6436.0
2024-01-30 15:25:00,313.94,314.04,313.87,313.96,11362.0,299.6066,299.7021,299.5398,299.6257,11362.0
2024-01-30 15:30:00,313.96,314.09,313.88,314.01,16900.0,299.6257,299.7498,299.5494,299.6734,16900.0
2024-01-30 15:35:00,313.99,314.16,313.94,314.16,13975.0,299.6543,299.8166,299.6066,299.8166,13975.0
2024-01-30 15:40:00,314.11,314.11,313.93,314.03,13577.0,299.7689,299.7689,299.5971,299.6925,13577.0
2024-01-30 15:45:00,314.03,314.17,314.02,314.17,14278.0,299.6925,299.8261,299.683,299.8261,14278.0
2024-01-30 15:50:00,314.16,314.58,314.11,314.42,40672.0,299.8166,300.2174,299.7689,300.0647,40672.0
2024-01-30 15:55:00,314.62,314.92,314.55,314.68,100828.0,300.2556,300.5419,300.1888,300.3128,100828.0
2024-01-31 09:30:00,315.52,316.64,313.95,314.38,55395.0,301.1145,302.1834,299.6162,300.0265,55395.0
2024-01-31 09:35:00,314.38,314.64,312.62,313.59,22384.0,300.0265,300.2747,298.3469,299.2726,22384.0
2024-01-31 09:40:00,313.57,314.87,313.57,314.64,12850.0,299.2535,300.4942,299.2535,300.2747,12850.0
2024-01-31 09:45:00,314.78,315.15,313.77,314.19,8857.0,300.4083,300.7614,299.4444,299.8452,8857.0
2024-01-31 09:50:00,314.18,314.4,313.86,313.86,11216.0,299.8357,300.0456,299.5303,299.5303,11216.0
2024-01-31 09:55:00,313.67,314.19,313.09,314.06,25773.0,299.349,299.8452,298.7954,299.7212,25773.0
2024-01-31 10:00:00,314.11,314.7,313.83,314.64,6171.0,299.7689,300.3319,299.5017,300.2747,6171.0
2024-01-31 10:05:00,314.72,314.78,313.84,313.84,4448.0,300.351,300.4083,299.5112,299.5112,4448.0
2024-01-31 10:10:00,313.96,314.9,313.96,314.86,6185.0,299.6257,300.5228,299.6257,300.4846,6185.0
2024-01-31 10:15:00,314.9,314.9,314.35,314.63,5655.0,300.5228,300.5228,299.9979,300.2651,5655.0
2024-01-31 10:20:00,314.63,314.94,314.52,314.65,7675.0,300.2651,300.561,300.1601,300.2842,7675.0
2024-01-31 10:25:00,314.77,315.16,314.48,314.49,3889.0,300.3987,300.7709,300.122,300.1315,3889.0
2024-01-31 10:30:00,314.43,315.04,314.43,314.52,5468.0,300.0743,300.6564,300.0743,300.1601,5468.0
2024-01-31 10:35:00,314.72,314.72,313.8,313.81,10226.0,300.351,300.351,299.473,299.4826,10226.0
2024-01-31 10:40:00,313.92,314.29,313.92,314.08,18667.0,299.5875,299.9406,299.5875,299.7402,18667.0
2024-01-31 10:45:00,314.08,314.41,313.92,314.32,7797.0,299.7402,300.0552,299.5875,299.9693,7797.0
2024-01-31 10:50:00,314.2,314.2,313.8,313.94,10453.0,299.8548,299.8548,299.473,299.6066,10453.0
2024-01-31 10:55:00,313.88,314.0,313.33,313.57,8871.0,299.5494,299.6639,299.0245,299.2535,8871.0
2024-01-31 11:00:00,313.61,313.7,313.21,313.21,2600.0,299.2917,299.3776,298.91,298.91,2600.0
2024-01-31 11:05:00,313.19,313.55,313.18,313.48,6308.0,298.8909,299.2344,298.8813,299.1676,6308.0
2024-01-31 11:10:00,313.5,313.55,313.19,313.32,8670.0,299.1867,299.2344,298.8909,299.0149,8670.0
2024-01-31 11:15:00,313.37,313.62,313.31,313.55,7346.0,299.0627,299.3012,299.0054,299.2344,7346.0
2024-01-31 11:20:00,313.54,313.68,313.49,313.57,4072.0,299.2249,299.3585,299.1772,299.2535,4072.0
2024-01-31 11:25:00,313.66,313.66,313.1,313.1,5445.0,299.3394,299.3394,298.805,298.805,5445.0
2024-01-31 11:30:00,313.11,313.36,312.93,313.02,6626.0,298.8145,299.0531,298.6427,298.7286,6626.0
2024-01-31 11:35:00,312.98,313.54,312.98,313.38,8823.0,298.6905,299.2249,298.6905,299.0722,8823.0
2024-01-31 11:40:00,313.38,313.39,313.06,313.35,10349.0,299.0722,299.0817,298.7668,299.0436,10349.0
2024-01-31 11:45:00,313.28,313.63,313.27,313.5,6711.0,298.9768,299.3108,298.9672,299.1867,6711.0
2024-01-31 11:50:00,313.5,313.72,313.49,313.68,2296.0,299.1867,299.3967,299.1772,299.3585,2296.0
2024-01-31 11:55:00,313.66,313.97,313.66,313.85,2937.0,299.3394,299.6353,299.3394,299.5207,2937.0
2024-01-31 12:00:00,313.91,313.97,313.87,313.93,2806.0,299.578,299.6353,299.5398,299.5971,2806.0
2024-01-31 12:05:00,313.94,314.21,313.94,314.12,3231.0,299.6066,299.8643,299.6066,299.7784,3231.0
2024-01-31 12:10:00,314.11,314.19,313.99,314.09,3531.0,299.7689,299.8452,299.6543,299.7498,3531.0
2024-01-31 12:15:00,314.01,314.15,313.89,314.08,3302.0,299.6734,299.807,299.5589,299.7402,3302.0
2024-01-31 12:20:00,314.0,314.11,313.9,314.07,4167.0,299.6639,299.7689,299.5685,299.7307,4167.0
2024-01-31 12:25:00,314.14,314.36,314.11,314.32,3977.0,299.7975,300.0075,299.7689,299.9693,3977.0
2024-01-31 12:30:00,314.26,314.26,313.81,313.91,4130.0,299.912,299.912,299.4826,299.578,4130.0
2024-01-31 12:35:00,313.87,313.93,313.65,313.69,5825.0,299.5398,299.5971,299.3299,299.368,5825.0
2024-01-31 12:40:00,313.63,313.91,313.63,313.83,3546.0,299.3108,299.578,299.3108,299.5017,3546.0
2024-01-31 12:45:00,313.89,314.06,313.86,314.03,6326.0,299.5589,299.7212,299.5303,299.6925,6326.0
2024-01-31 12:50:00,314.04,314.18,313.97,314.05,2488.0,299.7021,299.8357,299.6353,299.7116,2488.0
2024-01-31 12:55:00,314.2,314.28,314.2,314.28,1539.0,299.8548,299.9311,299.8548,299.9311,1539.0
2024-01-31 13:00:00,314.25,314.42,314.25,314.33,2105.0,299.9025,300.0647,299.9025,299.9788,2105.0
2024-01-31 13:05:00,314.3,314.35,314.08,314.08,5440.0,299.9502,299.9979,299.7402,299.7402,5440.0
2024-01-31 13:10:00,314.09,314.14,313.95,314.06,7429.0,299.7498,299.7975,299.6162,299.7212,7429.0
2024-01-31 13:15:00,314.0,314.2,313.97,314.11,5231.0,299.6639,299.8548,299.6353,299.7689,5231.0
2024-01-31 13:20:00,314.05,314.15,313.86,313.87,11749.0,299.7116,299.807,299.5303,299.5398,11749.0
2024-01-31 13:25:00,313.89,314.09,313.86,314.06,8761.0,299.5589,299.7498,299.5303,299.7212,8761.0
2024-01-31 13:30:00,314.02,314.15,314.01,314.11,3994.0,299.683,299.807,299.6734,299.7689,3994.0
2024-01-31 13:35:00,314.05,314.06,313.94,314.02,5762.0,299.7116,299.7212,299.6066,299.683,5762.0
2024-01-31 13:40:00,313.99,314.16,313.98,314.15,4246.0,299.6543,299.8166,299.6448,299.807,4246.0
2024-01-31 13:45:00,314.16,314.36,314.14,314.31,5454.0,299.8166,300.0075,299.7975,299.9597,5454.0
2024-01-31 13:50:00,314.31,314.54,314.21,314.4,5105.0,299.9597,300.1792,299.8643,300.0456,5105.0
2024-01-31 13:55:00,314.45,314.74,314.45,314.68,3022.0,300.0933,300.3701,300.0933,300.3128,3022.0
2024-01-31 14:00:00,314.79,314.83,313.82,314.06,13749.0,300.4178,300.456,299.4921,299.7212,13749.0
2024-01-31 14:05:00,314.15,314.34,313.96,314.09,3746.0,299.807,299.9884,299.6257,299.7498,3746.0
2024-01-31 14:10:00,314.17,314.29,314.05,314.05,5786.0,299.8261,299.9406,299.7116,299.7116,5786.0
2024-01-31 14:15:00,313.99,314.12,313.75,313.96,8396.0,299.6543,299.7784,299.4253,299.6257,8396.0
2024-01-31 14:20:00,314.04,314.17,313.93,314.06,13249.0,299.7021,299.8261,299.5971,299.7212,13249.0
2024-01-31 14:25:00,314.1,314.34,314.05,314.21,3474.0,299.7593,299.9884,299.7116,299.8643,3474.0
2024-01-31 14:30:00,314.17,314.53,314.0,314.33,5560.0,299.8261,300.1697,299.6639,299.9788,5560.0
2024-01-31 14:35:00,314.32,314.85,314.13,314.85,5031.0,299.9693,300.4751,299.788,300.4751,5031.0
2024-01-31 14:40:00,314.81,315.45,314.81,315.15,5131.0,300.4369,301.0477,300.4369,300.7614,5131.0
2024-01-31 14:45:00,315.53,315.78,315.26,315.39,8550.0,301.124,301.3626,300.8664,300.9904,8550.0
2024-01-31 14:50:00,315.38,315.39,314.93,315.01,5876.0,300.9809,300.9904,300.5514,300.6278,5876.0
2024-01-31 14:55:00,314.88,314.95,314.44,314.44,4298.0,300.5037,300.5705,300.0838,300.0838,4298.0
2024-01-31 15:00:00,314.21,314.34,313.63,313.82,28266.0,299.8643,299.9884,299.3108,299.4921,28266.0
2024-01-31 15:05:00,313.74,313.83,313.32,313.5,30654.0,299.4158,299.5017,299.0149,299.1867,30654.0
2024-01-31 15:10:00,313.55,314.03,313.23,313.9,18537.0,299.2344,299.6925,298.929,299.5685,18537.0
2024-01-31 15:15:00,313.84,314.24,313.81,313.92,32219.0,299.5112,299.8929,299.4826,299.5875,32219.0
2024-01-31 15:20:00,313.95,314.23,313.93,314.06,12506.0,299.6162,299.8834,299.5971,299.7212,12506.0
2024-01-31 15:25:00,314.04,314.23,313.77,314.04,15175.0,299.7021,299.8834,299.4444,299.7021,15175.0
2024-01-31 15:30:00,313.97,314.11,313.83,313.98,14947.0,299.6353,299.7689,299.5017,299.6448,14947.0
2024-01-31 15:35:00,313.92,314.1,313.63,313.92,15739.0,299.5875,299.7593,299.3108,299.5875,15739.0
2024-01-31 15:40:00,313.96,314.2,313.92,314.07,11603.0,299.6257,299.8548,299.5875,299.7307,11603.0
2024-01-31 15:45:00,314.04,314.67,314.04,314.67,16853.0,299.7021,300.3033,299.7021,300.3033,16853.0
2024-01-31 15:50:00,314.61,314.63,313.75,313.95,64195.0,300.246,300.2651,299.4253,299.6162,64195.0
2024-01-31 15:55:00,314.19,314.76,313.97,314.13,99440.0,299.8452,300.3892,299.6353,299.788,99440.0
2024-02-01 09:30:00,314.5,315.93,314.31,315.03,57995.0,300.1411,301.5058,299.9597,300.6469,57995.0
2024-02-01 09:35:00,314.96,315.0,313.71,313.71,10594.0,300.5801,300.6182,299.3871,299.3871,10594.0
2024-02-01 09:40:00,314.01,314.54,313.69,314.3,6411.0,299.6734,300.1792,299.368,299.9502,6411.0
2024-02-01 09:45:00,314.29,315.5,314.28,315.5,6473.0,299.9406,301.0954,299.9311,301.0954,6473.0
2024-02-01 09:50:00,315.59,316.22,315.59,315.87,9493.0,301.1813,301.7825,301.1813,301.4485,9493.0
2024-02-01 09:55:00,315.72,316.52,315.52,316.36,20278.0,301.3054,302.0688,301.1145,301.9161,20278.0
2024-02-01 10:00:00,316.2,316.46,315.75,316.01,15134.0,301.7634,302.0116,301.334,301.5821,15134.0
2024-02-01 10:05:00,315.73,316.82,315.71,316.82,5803.0,301.3149,302.3551,301.2958,302.3551,5803.0
2024-02-01 10:10:00,316.94,317.11,316.04,316.11,7600.0,302.4697,302.6319,301.6108,301.6776,7600.0
2024-02-01 10:15:00,316.05,316.83,316.05,316.66,6689.0,301.6203,302.3647,301.6203,302.2024,6689.0
2024-02-01 10:20:00,316.62,316.68,315.96,316.13,9302.0,302.1643,302.2215,301.5344,301.6966,9302.0
2024-02-01 10:25:00,316.17,316.61,316.04,316.49,9730.0,301.7348,302.1547,301.6108,302.0402,9730.0
2024-02-01 10:30:00,316.43,316.88,316.37,316.88,9003.0,301.9829,302.4124,301.9257,302.4124,9003.0
2024-02-01 10:35:00,316.86,317.83,316.8,317.83,16253.0,302.3933,303.319,302.3361,303.319,16253.0
2024-02-01 10:40:00,317.84,317.84,317.48,317.65,7714.0,303.3286,303.3286,302.985,303.1472,7714.0
2024-02-01 10:45:00,317.61,317.61,316.9,316.98,7875.0,303.1091,303.1091,302.4315,302.5078,7875.0
2024-02-01 10:50:00,317.04,317.21,316.81,317.05,7992.0,302.5651,302.7273,302.3456,302.5746,7992.0
2024-02-01 10:55:00,316.92,317.68,316.92,317.52,8286.0,302.4506,303.1759,302.4506,303.0232,8286.0
2024-02-01 11:00:00,317.65,317.71,317.26,317.68,10173.0,303.1472,303.2045,302.775,303.1759,10173.0
2024-02-01 11:05:00,317.76,317.95,317.64,317.84,12647.0,303.2522,303.4335,303.1377,303.3286,12647.0
2024-02-01 11:10:00,317.82,317.85,317.4,317.75,12751.0,303.3095,303.3381,302.9087,303.2427,12751.0
2024-02-01 11:15:00,317.8,317.86,317.39,317.77,10828.0,303.2904,303.3477,302.8991,303.2618,10828.0
2024-02-01 11:20:00,317.82,318.2,317.73,318.14,15226.0,303.3095,303.6721,303.2236,303.6149,15226.0
2024-02-01 11:25:00,318.14,318.41,318.13,318.21,17523.0,303.6149,303.8725,303.6053,303.6817,17523.0
2024-02-01 11:30:00,318.27,318.81,318.27,318.7,15207.0,303.7389,304.2543,303.7389,304.1493,15207.0
2024-02-01 11:35:00,318.71,319.25,318.64,319.16,17756.0,304.1588,304.6742,304.092,304.5883,17756.0
2024-02-01 11:40:00,319.16,319.25,318.89,319.04,5155.0,304.5883,304.6742,304.3306,304.4738,5155.0
2024-02-01 11:45:00,319.17,319.33,319.08,319.17,7249.0,304.5978,304.7505,304.512,304.5978,7249.0
2024-02-01 11:50:00,319.17,319.24,319.0,319.24,7803.0,304.5978,304.6647,304.4356,304.6647,7803.0
2024-02-01 11:55:00,319.2,319.26,319.07,319.19,6547.0,304.6265,304.6837,304.5024,304.6169,6547.0
2024-02-01 12:00:00,319.19,319.93,319.18,319.93,17243.0,304.6169,305.3231,304.6074,305.3231,17243.0
2024-02-01 12:05:00,319.93,320.72,319.81,320.5,25246.0,305.3231,306.0771,305.2086,305.8671,25246.0
2024-02-01 12:10:00,320.52,321.21,320.52,320.7,19641.0,305.8862,306.5447,305.8862,306.058,19641.0
2024-02-01 12:15:00,320.81,320.91,320.53,320.82,11703.0,306.163,306.2584,305.8958,306.1725,11703.0
2024-02-01 12:20:00,320.81,321.16,320.74,321.09,10148.0,306.163,306.497,306.0962,306.4302,10148.0
2024-02-01 12:25:00,321.11,321.43,321.07,321.16,17738.0,306.4493,306.7547,306.4111,306.497,17738.0
2024-02-01 12:30:00,321.17,321.24,320.8,320.88,15498.0,306.5065,306.5733,306.1534,306.2298,15498.0
2024-02-01 12:35:00,320.86,321.61,320.85,321.6,11693.0,306.2107,306.9264,306.2011,306.9169,11693.0
2024-02-01 12:40:00,321.59,321.92,321.5,321.9,29777.0,306.9074,307.2223,306.8215,307.2032,29777.0
2024-02-01 12:45:00,321.89,322.23,321.74,322.2,20261.0,307.1937,307.5181,307.0505,307.4895,20261.0
2024-02-01 12:50:00,322.28,322.81,322.28,322.71,12015.0,307.5659,308.0717,307.5659,307.9762,12015.0
2024-02-01 12:55:00,322.65,322.66,322.03,322.26,12433.0,307.919,307.9285,307.3273,307.5468,12433.0
2024-02-01 13:00:00,322.27,322.65,322.18,322.31,16924.0,307.5563,307.919,307.4704,307.5945,16924.0
2024-02-01 13:05:00,322.3,322.64,322.16,322.27,11007.0,307.5849,307.9094,307.4513,307.5563,11007.0
2024-02-01 13:10:00,322.28,322.35,322.05,322.35,6513.0,307.5659,307.6327,307.3464,307.6327,6513.0
2024-02-01 13:15:00,322.35,322.55,321.92,322.03,6057.0,307.6327,307.8235,307.2223,307.3273,6057.0
2024-02-01 13:20:00,322.08,322.3,322.01,322.12,6942.0,307.375,307.5849,307.3082,307.4132,6942.0
2024-02-01 13:25:00,322.21,322.5,322.18,322.26,6812.0,307.4991,307.7758,307.4704,307.5468,6812.0
2024-02-01 13:30:00,322.24,322.86,322.24,322.81,9918.0,307.5277,308.1194,307.5277,308.0717,9918.0
2024-02-01 13:35:00,322.84,322.86,322.18,322.33,14011.0,308.1003,308.1194,307.4704,307.6136,14011.0
2024-02-01 13:40:00,322.29,322.81,322.21,322.57,26585.0,307.5754,308.0717,307.4991,307.8426,26585.0
2024-02-01 13:45:00,322.64,323.12,322.58,323.02,18056.0,307.9094,308.3675,307.8522,308.2721,18056.0
2024-02-01 13:50:00,323.05,323.06,322.77,322.81,15136.0,308.3007,308.3102,308.0335,308.0717,15136.0
2024-02-01 13:55:00,322.85,322.93,322.56,322.56,13404.0,308.1098,308.1862,307.8331,307.8331,13404.0
2024-02-01 14:00:00,322.74,323.2,322.72,323.06,16168.0,308.0049,308.4439,307.9858,308.3102,16168.0
2024-02-01 14:05:00,323.01,323.41,323.0,323.41,9849.0,308.2625,308.6443,308.253,308.6443,9849.0
2024-02-01 14:10:00,323.37,323.37,322.93,323.03,5263.0,308.6061,308.6061,308.1862,308.2816,5263.0
2024-02-01 14:15:00,322.97,323.33,322.97,323.29,8237.0,308.2244,308.5679,308.2244,308.5297,8237.0
2024-02-01 14:20:00,323.32,323.43,323.07,323.09,7762.0,308.5584,308.6633,308.3198,308.3389,7762.0
2024-02-01 14:25:00,323.08,323.33,322.97,323.04,15305.0,308.3293,308.5679,308.2244,308.2912,15305.0
2024-02-01 14:30:00,323.0,323.13,322.94,322.96,9727.0,308.253,308.377,308.1957,308.2148,9727.0
2024-02-01 14:35:00,323.05,323.21,323.02,323.12,5775.0,308.3007,308.4534,308.2721,308.3675,5775.0
2024-02-01 14:40:00,323.13,323.2,323.06,323.09,6282.0,308.377,308.4439,308.3102,308.3389,6282.0
2024-02-01 14:45:00,323.13,323.49,323.13,323.38,7509.0,308.377,308.7206,308.377,308.6156,7509.0
2024-02-01 14:50:00,323.4,323.48,323.27,323.31,11623.0,308.6347,308.7111,308.5107,308.5488,11623.0
2024-02-01 14:55:00,323.32,323.55,323.24,323.4,10646.0,308.5584,308.7779,308.482,308.6347,10646.0
2024-02-01 15:00:00,323.41,323.64,323.37,323.59,21542.0,308.6443,308.8638,308.6061,308.816,21542.0
2024-02-01 15:05:00,323.51,323.51,323.33,323.42,6786.0,308.7397,308.7397,308.5679,308.6538,6786.0
2024-02-01 15:10:00,323.46,323.51,323.3,323.5,12474.0,308.692,308.7397,308.5393,308.7302,12474.0
2024-02-01 15:15:00,323.52,323.52,323.35,323.38,12759.0,308.7492,308.7492,308.587,308.6156,12759.0
2024-02-01 15:20:00,323.38,323.61,323.29,323.5,13616.0,308.6156,308.8351,308.5297,308.7302,13616.0
2024-02-01 15:25:00,323.56,324.05,323.55,324.0,15507.0,308.7874,309.255,308.7779,309.2073,15507.0
2024-02-01 15:30:00,324.02,324.09,323.78,323.88,21093.0,309.2264,309.2932,308.9974,309.0928,21093.0
2024-02-01 15:35:00,323.92,324.2,323.9,324.19,14121.0,309.131,309.3982,309.1119,309.3887,14121.0
2024-02-01 15:40:00,324.22,324.44,324.16,324.18,18978.0,309.4173,309.6272,309.36,309.3791,18978.0
2024-02-01 15:45:00,324.16,324.59,323.98,324.45,23901.0,309.36,309.7704,309.1882,309.6368,23901.0
2024-02-01 15:50:00,324.47,324.82,324.31,324.63,59662.0,309.6559,309.9899,309.5032,309.8086,59662.0
2024-02-01 15:55:00,324.65,324.82,324.45,324.67,128993.0,309.8276,309.9899,309.6368,309.8467,128993.0
2024-02-02 09:30:00,324.07,325.78,322.26,322.33,55439.0,309.2741,310.9061,307.5468,307.6136,55439.0
2024-02-02 09:35:00,322.33,322.64,321.12,321.95,17080.0,307.6136,307.9094,306.4588,307.2509,17080.0
2024-02-02 09:40:00,321.92,322.4,321.12,322.28,11943.0,307.2223,307.6804,306.4588,307.5659,11943.0
2024-02-02 09:45:00,322.19,322.84,322.11,322.12,11603.0,307.48,308.1003,307.4036,307.4132,11603.0
2024-02-02 09:50:00,322.46,322.46,321.94,322.29,8716.0,307.7376,307.7376,307.2414,307.5754,8716.0
2024-02-02 09:55:00,322.06,322.68,321.91,322.04,6103.0,307.3559,307.9476,307.2127,307.3368,6103.0
2024-02-02 10:00:00,322.18,322.71,321.73,322.71,12805.0,307.4704,307.9762,307.041,307.9762,12805.0
2024-02-02 10:05:00,322.62,322.67,321.92,322.19,9575.0,307.8903,307.938,307.2223,307.48,9575.0
2024-02-02 10:10:00,322.04,322.66,321.66,322.49,11771.0,307.3368,307.9285,306.9742,307.7663,11771.0
2024-02-02 10:15:00,322.57,322.71,322.04,322.37,4751.0,307.8426,307.9762,307.3368,307.6517,4751.0
2024-02-02 10:20:00,322.28,323.19,322.28,323.05,14446.0,307.5659,308.4343,307.5659,308.3007,14446.0
2024-02-02 10:25:00,323.21,323.33,322.31,322.89,7088.0,308.4534,308.5679,307.5945,308.148,7088.0
2024-02-02 10:30:00,322.89,323.73,322.89,323.36,5001.0,308.148,308.9497,308.148,308.5965,5001.0
2024-02-02 10:35:00,323.58,323.79,323.26,323.68,8693.0,308.8065,309.0069,308.5011,308.9019,8693.0
2024-02-02 10:40:00,323.74,324.16,323.46,324.16,11827.0,308.9592,309.36,308.692,309.36,11827.0
2024-02-02 10:45:00,324.16,324.2,323.75,323.75,4911.0,309.36,309.3982,308.9687,308.9687,4911.0
2024-02-02 10:50:00,323.8,323.88,322.2,322.38,11916.0,309.0165,309.0928,307.4895,307.6613,11916.0
2024-02-02 10:55:00,322.17,322.98,322.05,322.71,6120.0,307.4609,308.2339,307.3464,307.9762,6120.0
2024-02-02 11:00:00,322.75,323.3,322.58,322.87,10420.0,308.0144,308.5393,307.8522,308.1289,10420.0
2024-02-02 11:05:00,322.76,322.78,322.12,322.13,3188.0,308.0239,308.043,307.4132,307.4227,3188.0
2024-02-02 11:10:00,322.11,322.13,321.56,321.8,5010.0,307.4036,307.4227,306.8787,307.1078,5010.0
2024-02-02 11:15:00,321.81,321.94,321.68,321.72,5716.0,307.1173,307.2414,306.9932,307.0314,5716.0
2024-02-02 11:20:00,321.69,321.85,321.45,321.45,5941.0,307.0028,307.1555,306.7737,306.7737,5941.0
2024-02-02 11:25:00,321.36,321.64,320.75,321.44,18667.0,306.6879,306.9551,306.1057,306.7642,18667.0
2024-02-02 11:30:00,321.6,321.68,321.27,321.28,3600.0,306.9169,306.9932,306.602,306.6115,3600.0
2024-02-02 11:35:00,321.25,321.75,321.25,321.75,3083.0,306.5829,307.0601,306.5829,307.0601,3083.0
2024-02-02 11:40:00,321.77,322.06,321.68,321.93,8346.0,307.0791,307.3559,306.9932,307.2318,8346.0
2024-02-02 11:45:00,321.86,322.47,321.71,322.26,10804.0,307.165,307.7472,307.0219,307.5468,10804.0
2024-02-02 11:50:00,322.33,322.55,322.19,322.24,16501.0,307.6136,307.8235,307.48,307.5277,16501.0
2024-02-02 11:55:00,322.31,322.33,321.84,322.06,10982.0,307.5945,307.6136,307.1459,307.3559,10982.0
2024-02-02 12:00:00,322.12,322.17,321.99,321.99,18425.0,307.4132,307.4609,307.2891,307.2891,18425.0
2024-02-02 12:05:00,321.98,322.13,321.92,322.01,17069.0,307.2796,307.4227,307.2223,307.3082,17069.0
2024-02-02 12:10:00,321.92,322.29,321.92,322.04,5127.0,307.2223,307.5754,307.2223,307.3368,5127.0
2024-02-02 12:15:00,322.08,322.29,321.97,322.27,8276.0,307.375,307.5754,307.27,307.5563,8276.0
2024-02-02 12:20:00,322.25,322.34,322.15,322.23,3428.0,307.5372,307.6231,307.4418,307.5181,3428.0
2024-02-02 12:25:00,322.14,322.43,322.05,322.43,1669.0,307.4322,307.709,307.3464,307.709,1669.0
2024-02-02 12:30:00,322.57,322.58,322.2,322.25,6933.0,307.8426,307.8522,307.4895,307.5372,6933.0
2024-02-02 12:35:00,322.34,322.38,322.16,322.38,7868.0,307.6231,307.6613,307.4513,307.6613,7868.0
2024-02-02 12:40:00,322.38,322.38,321.6,321.63,13163.0,307.6613,307.6613,306.9169,306.9455,13163.0
2024-02-02 12:45:00,321.57,322.02,321.48,321.97,6527.0,306.8883,307.3177,306.8024,307.27,6527.0
2024-02-02 12:50:00,322.02,322.03,321.67,321.84,2700.0,307.3177,307.3273,306.9837,307.1459,2700.0
2024-02-02 12:55:00,321.88,322.28,321.8,322.28,7140.0,307.1841,307.5659,307.1078,307.5659,7140.0
2024-02-02 13:00:00,322.29,322.72,322.29,322.66,4173.0,307.5754,307.9858,307.5754,307.9285,4173.0
2024-02-02 13:05:00,322.67,322.84,322.67,322.68,3344.0,307.938,308.1003,307.938,307.9476,3344.0
2024-02-02 13:10:00,322.69,322.8,322.41,322.6,6803.0,307.9571,308.0621,307.6899,307.8712,6803.0
2024-02-02 13:15:00,322.55,322.95,322.55,322.88,2351.0,307.8235,308.2053,307.8235,308.1385,2351.0
2024-02-02 13:20:00,322.88,323.02,322.7,323.01,3756.0,308.1385,308.2721,307.9667,308.2625,3756.0
2024-02-02 13:25:00,322.99,323.1,322.76,322.94,11776.0,308.2434,308.3484,308.0239,308.1957,11776.0
2024-02-02 13:30:00,322.94,322.95,322.71,322.92,4594.0,308.1957,308.2053,307.9762,308.1766,4594.0
2024-02-02 13:35:00,322.95,323.13,322.78,322.88,14053.0,308.2053,308.377,308.043,308.1385,14053.0
2024-02-02 13:40:00,322.93,323.06,322.87,322.9,8118.0,308.1862,308.3102,308.1289,308.1575,8118.0
2024-02-02 13:45:00,322.94,323.08,322.82,322.94,7365.0,308.1957,308.3293,308.0812,308.1957,7365.0
2024-02-02 13:50:00,323.01,323.14,322.61,322.63,8360.0,308.2625,308.3866,307.8808,307.8999,8360.0
2024-02-02 13:55:00,322.63,322.64,322.24,322.54,6263.0,307.8999,307.9094,307.5277,307.814,6263.0
2024-02-02 14:00:00,322.51,323.08,322.49,322.88,8053.0,307.7854,308.3293,307.7663,308.1385,8053.0
2024-02-02 14:05:00,322.87,323.11,322.84,322.98,6209.0,308.1289,308.358,308.1003,308.2339,6209.0
2024-02-02 14:10:00,322.96,323.33,322.91,323.0,13142.0,308.2148,308.5679,308.1671,308.253,13142.0
2024-02-02 14:15:00,322.93,323.2,322.9,323.13,12238.0,308.1862,308.4439,308.1575,308.377,12238.0
2024-02-02 14:20:00,323.11,323.11,322.76,322.92,12276.0,308.358,308.358,308.0239,308.1766,12276.0
2024-02-02 14:25:00,322.96,322.96,322.73,322.91,5417.0,308.2148,308.2148,307.9953,308.1671,5417.0
2024-02-02 14:30:00,322.87,323.07,322.53,323.06,16707.0,308.1289,308.3198,307.8044,308.3102,16707.0
2024-02-02 14:35:00,323.09,323.1,322.82,323.0,7134.0,308.3389,308.3484,308.0812,308.253,7134.0
2024-02-02 14:40:00,322.96,323.3,322.95,323.21,4518.0,308.2148,308.5393,308.2053,308.4534,4518.0
2024-02-02 14:45:00,323.26,323.42,323.13,323.36,3370.0,308.5011,308.6538,308.377,308.5965,3370.0
2024-02-02 14:50:00,323.42,323.64,323.39,323.64,4336.0,308.6538,308.8638,308.6252,308.8638,4336.0
2024-02-02 14:55:00,323.63,324.04,323.57,324.0,25573.0,308.8542,309.2455,308.797,309.2073,25573.0
2024-02-02 15:00:00,323.9,324.04,323.68,323.91,26674.0,309.1119,309.2455,308.9019,309.1214,26674.0
2024-02-02 15:05:00,323.91,324.31,323.89,324.27,7709.0,309.1214,309.5032,309.1023,309.465,7709.0
2024-02-02 15:10:00,324.24,324.46,324.16,324.17,7181.0,309.4364,309.6463,309.36,309.3696,7181.0
2024-02-02 15:15:00,324.16,324.5,324.09,324.33,8604.0,309.36,309.6845,309.2932,309.5223,8604.0
2024-02-02 15:20:00,324.25,324.38,324.03,324.17,7499.0,309.4459,309.57,309.236,309.3696,7499.0
2024-02-02 15:25:00,324.19,324.35,324.04,324.34,10091.0,309.3887,309.5413,309.2455,309.5318,10091.0
2024-02-02 15:30:00,324.3,324.43,324.04,324.19,23257.0,309.4936,309.6177,309.2455,309.3887,23257.0
2024-02-02 15:35:00,324.19,324.28,324.05,324.16,16271.0,309.3887,309.4745,309.255,309.36,16271.0
2024-02-02 15:40:00,324.08,324.35,324.03,324.25,18652.0,309.2837,309.5413,309.236,309.4459,18652.0
2024-02-02 15:45:00,324.25,324.28,323.85,323.99,35952.0,309.4459,309.4745,309.0642,309.1978,35952.0
2024-02-02 15:50:00,323.92,323.98,323.34,323.69,43595.0,309.131,309.1882,308.5775,308.9115,43595.0
2024-02-02 15:55:00,323.71,323.91,323.1,323.35,117718.0,308.9306,309.1214,308.3484,308.587,117718.0
2024-02-05 09:30:00,323.62,325.43,317.71,320.35,95128.0,308.8447,310.572,303.2045,305.724,95128.0
2024-02-05 09:35:00,321.03,322.57,320.45,322.27,23214.0,306.3729,307.8426,305.8194,307.5563,23214.0
2024-02-05 09:40:00,322.28,324.95,322.27,324.47,23897.0,307.5659,310.114,307.5563,309.6559,23897.0
2024-02-05 09:45:00,324.5,325.54,324.21,325.39,28970.0,309.6845,310.677,309.4077,310.5339,28970.0
2024-02-05 09:50:00,325.29,329.14,325.01,328.62,71496.0,310.4384,314.1127,310.1712,313.6164,71496.0
2024-02-05 09:55:00,328.62,329.72,326.76,328.01,43338.0,313.6164,314.6662,311.8413,313.0342,43338.0
2024-02-05 10:00:00,327.74,327.77,326.79,327.27,98862.0,312.7766,312.8052,311.8699,312.328,98862.0
2024-02-05 10:05:00,327.11,327.4,324.08,324.62,27838.0,312.1753,312.4521,309.2837,309.799,27838.0
2024-02-05 10:10:00,324.46,325.86,324.02,324.69,37311.0,309.6463,310.9824,309.2264,309.8658,37311.0
2024-02-05 10:15:00,324.5,324.56,322.47,323.19,46353.0,309.6845,309.7418,307.7472,308.4343,46353.0
2024-02-05 10:20:00,323.12,323.21,322.29,322.78,15647.0,308.3675,308.4534,307.5754,308.043,15647.0
2024-02-05 10:25:00,322.78,322.92,321.7,321.82,17660.0,308.043,308.1766,307.0123,307.1269,17660.0
2024-02-05 10:30:00,321.86,321.86,321.14,321.46,15290.0,307.165,307.165,306.4779,306.7833,15290.0
2024-02-05 10:35:00,321.4,321.42,320.94,321.09,15000.0,306.726,306.7451,306.287,306.4302,15000.0
2024-02-05 10:40:00,321.09,322.11,320.84,321.13,51149.0,306.4302,307.4036,306.1916,306.4684,51149.0
2024-02-05 10:45:00,320.89,320.89,320.0,320.16,20653.0,306.2393,306.2393,305.39,305.5426,20653.0
2024-02-05 10:50:00,320.19,320.47,319.37,319.72,19269.0,305.5713,305.8385,304.7887,305.1227,19269.0
2024-02-05 10:55:00,319.75,320.36,319.59,320.06,27161.0,305.1514,305.7335,304.9987,305.4472,27161.0
2024-02-05 11:00:00,320.0,320.21,319.48,319.67,12092.0,305.39,305.5904,304.8937,305.075,12092.0
2024-02-05 11:05:00,319.67,320.33,319.66,320.2,18912.0,305.075,305.7049,305.0655,305.5808,18912.0
2024-02-05 11:10:00,320.15,320.15,318.85,319.16,26178.0,305.5331,305.5331,304.2925,304.5883,26178.0
2024-02-05 11:15:00,319.0,319.32,318.88,319.06,13118.0,304.4356,304.741,304.3211,304.4929,13118.0
2024-02-05 11:20:00,319.06,320.06,319.01,319.88,19676.0,304.4929,305.4472,304.4452,305.2754,19676.0
2024-02-05 11:25:00,319.86,320.31,319.73,319.76,10853.0,305.2563,305.6858,305.1323,305.1609,10853.0
2024-02-05 11:30:00,319.91,320.17,319.86,320.0,5838.0,305.3041,305.5522,305.2563,305.39,5838.0
2024-02-05 11:35:00,319.96,320.1,319.85,319.98,8593.0,305.3518,305.4854,305.2468,305.3709,8593.0
2024-02-05 11:40:00,320.02,320.26,319.9,320.21,8714.0,305.409,305.6381,305.2945,305.5904,8714.0
2024-02-05 11:45:00,320.25,320.7,320.19,320.54,7262.0,305.6285,306.058,305.5713,305.9053,7262.0
2024-02-05 11:50:00,320.52,320.64,320.42,320.53,9031.0,305.8862,306.0007,305.7908,305.8958,9031.0
2024-02-05 11:55:00,320.45,320.63,320.36,320.44,12006.0,305.8194,305.9912,305.7335,305.8099,12006.0
2024-02-05 12:00:00,320.48,321.07,320.48,320.97,8035.0,305.848,306.4111,305.848,306.3157,8035.0
2024-02-05 12:05:00,320.89,321.47,320.83,321.38,6049.0,306.2393,306.7928,306.1821,306.7069,6049.0
2024-02-05 12:10:00,321.32,321.4,321.17,321.29,11915.0,306.6497,306.726,306.5065,306.6211,11915.0
2024-02-05 12:15:00,321.29,321.45,321.21,321.41,4165.0,306.6211,306.7737,306.5447,306.7356,4165.0
2024-02-05 12:20:00,321.43,321.71,321.1,321.66,11362.0,306.7547,307.0219,306.4397,306.9742,11362.0
2024-02-05 12:25:00,321.62,321.75,321.51,321.54,5666.0,306.936,307.0601,306.831,306.8596,5666.0
2024-02-05 12:30:00,321.61,321.76,321.57,321.69,3735.0,306.9264,307.0696,306.8883,307.0028,3735.0
2024-02-05 12:35:00,321.69,321.92,321.58,321.81,7067.0,307.0028,307.2223,306.8978,307.1173,7067.0
2024-02-05 12:40:00,321.87,322.02,321.79,321.84,5421.0,307.1746,307.3177,307.0982,307.1459,5421.0
2024-02-05 12:45:00,321.87,321.89,321.5,321.68,6801.0,307.1746,307.1937,306.8215,306.9932,6801.0
2024-02-05 12:50:00,321.6,321.93,321.51,321.89,9556.0,306.9169,307.2318,306.831,307.1937,9556.0
2024-02-05 12:55:00,321.86,321.86,321.5,321.68,18221.0,307.165,307.165,306.8215,306.9932,18221.0
2024-02-05 13:00:00,321.63,321.65,321.36,321.44,10316.0,306.9455,306.9646,306.6879,306.7642,10316.0
2024-02-05 13:05:00,321.49,321.63,321.4,321.52,14760.0,306.8119,306.9455,306.726,306.8406,14760.0
2024-02-05 13:10:00,321.5,321.71,321.4,321.69,22646.0,306.8215,307.0219,306.726,307.0028,22646.0
2024-02-05 13:15:00,321.72,321.74,321.24,321.34,13892.0,307.0314,307.0505,306.5733,306.6688,13892.0
2024-02-05 13:20:00,321.31,321.68,321.29,321.63,12338.0,306.6401,306.9932,306.6211,306.9455,12338.0
2024-02-05 13:25:00,321.63,321.75,321.31,321.35,20503.0,306.9455,307.0601,306.6401,306.6783,20503.0
2024-02-05 13:30:00,321.3,321.41,321.2,321.29,8651.0,306.6306,306.7356,306.5352,306.6211,8651.0
2024-02-05 13:35:00,321.34,321.81,321.25,321.75,17708.0,306.6688,307.1173,306.5829,307.0601,17708.0
2024-02-05 13:40:00,321.69,322.02,321.55,322.02,9007.0,307.0028,307.3177,306.8692,307.3177,9007.0
2024-02-05 13:45:00,321.91,321.97,321.71,321.79,30545.0,307.2127,307.27,307.0219,307.0982,30545.0
2024-02-05 13:50:00,321.82,321.96,321.66,321.91,17217.0,307.1269,307.2605,306.9742,307.2127,17217.0
2024-02-05 13:55:00,321.91,322.26,321.78,322.26,8705.0,307.2127,307.5468,307.0887,307.5468,8705.0
2024-02-05 14:00:00,322.25,322.27,321.96,322.05,8950.0,307.5372,307.5563,307.2605,307.3464,8950.0
2024-02-05 14:05:00,322.06,322.37,322.05,322.25,6811.0,307.3559,307.6517,307.3464,307.5372,6811.0
2024-02-05 14:10:00,322.29,322.29,322.04,322.17,5257.0,307.5754,307.5754,307.3368,307.4609,5257.0
2024-02-05 14:15:00,322.13,322.42,322.11,322.24,3289.0,307.4227,307.6995,307.4036,307.5277,3289.0
2024-02-05 14:20:00,322.23,322.53,322.13,322.51,6583.0,307.5181,307.8044,307.4227,307.7854,6583.0
2024-02-05 14:25:00,322.47,322.52,322.15,322.26,10215.0,307.7472,307.7949,307.4418,307.5468,10215.0
2024-02-05 14:30:00,322.26,322.57,322.23,322.45,11877.0,307.5468,307.8426,307.5181,307.7281,11877.0
2024-02-05 14:35:00,322.43,322.72,322.43,322.71,6910.0,307.709,307.9858,307.709,307.9762,6910.0
2024-02-05 14:40:00,322.66,322.71,322.57,322.59,11899.0,307.9285,307.9762,307.8426,307.8617,11899.0
2024-02-05 14:45:00,322.55,322.73,322.51,322.62,10282.0,307.8235,307.9953,307.7854,307.8903,10282.0
2024-02-05 14:50:00,322.54,322.67,322.43,322.52,6553.0,307.814,307.938,307.709,307.7949,6553.0
2024-02-05 14:55:00,322.49,322.49,322.23,322.32,5416.0,307.7663,307.7663,307.5181,307.604,5416.0
2024-02-05 15:00:00,322.38,322.38,322.16,322.18,7856.0,307.6613,307.6613,307.4513,307.4704,7856.0
2024-02-05 15:05:00,322.16,322.43,321.91,321.92,6660.0,307.4513,307.709,307.2127,307.2223,6660.0
2024-02-05 15:10:00,321.85,321.91,321.67,321.7,7625.0,307.1555,307.2127,306.9837,307.0123,7625.0
2024-02-05 15:15:00,321.7,322.27,321.67,322.19,6408.0,307.0123,307.5563,306.9837,307.48,6408.0
2024-02-05 15:20:00,322.16,322.66,322.11,322.65,10272.0,307.4513,307.9285,307.4036,307.919,10272.0
2024-02-05 15:25:00,322.69,322.99,322.69,322.86,5691.0,307.9571,308.2434,307.9571,308.1194,5691.0
2024-02-05 15:30:00,322.85,323.2,322.76,323.19,9355.0,308.1098,308.4439,308.0239,308.4343,9355.0
2024-02-05 15:35:00,323.19,323.2,322.84,322.86,15403.0,308.4343,308.4439,308.1003,308.1194,15403.0
2024-02-05 15:40:00,322.81,322.82,322.43,322.53,23526.0,308.0717,308.0812,307.709,307.8044,23526.0
2024-02-05 15:45:00,322.56,323.37,322.56,323.27,34781.0,307.8331,308.6061,307.8331,308.5107,34781.0
2024-02-05 15:50:00,323.31,323.56,322.39,322.68,141283.0,308.5488,308.7874,307.6708,307.9476,141283.0
2024-02-05 15:55:00,322.63,322.8,321.9,322.04,130079.0,307.8999,308.0621,307.2032,307.3368,130079.0
2024-02-06 09:30:00,325.4,326.02,323.58,325.03,70907.0,310.5434,311.1351,308.8065,310.1903,70907.0
2024-02-06 09:35:00,325.06,326.49,324.71,325.02,37294.0,310.2189,311.5836,309.8849,310.1808,37294.0
2024-02-06 09:40:00,325.05,326.69,325.05,326.58,30862.0,310.2094,311.7745,310.2094,311.6695,30862.0
2024-02-06 09:45:00,326.7,326.96,326.17,326.96,17380.0,311.7841,312.0322,311.2783,312.0322,17380.0
2024-02-06 09:50:00,326.87,326.94,325.69,326.16,19886.0,311.9463,312.0131,310.8202,311.2687,19886.0
2024-02-06 09:55:00,326.15,326.2,324.79,324.93,32196.0,311.2592,311.3069,309.9613,310.0949,32196.0
2024-02-06 10:00:00,324.93,325.02,324.0,324.0,33033.0,310.0949,310.1808,309.2073,309.2073,33033.0
2024-02-06 10:05:00,323.99,324.38,323.6,323.97,40932.0,309.1978,309.57,308.8256,309.1787,40932.0
2024-02-06 10:10:00,323.97,323.97,323.48,323.5,25440.0,309.1787,309.1787,308.7111,308.7302,25440.0
2024-02-06 10:15:00,323.61,324.43,323.34,324.16,48521.0,308.8351,309.6177,308.5775,309.36,48521.0
2024-02-06 10:20:00,324.03,324.61,323.87,324.17,16177.0,309.236,309.7895,309.0833,309.3696,16177.0
2024-02-06 10:25:00,324.17,325.06,324.0,324.88,9674.0,309.3696,310.2189,309.2073,310.0471,9674.0
2024-02-06 10:30:00,324.86,325.95,324.74,325.84,26318.0,310.0281,311.0683,309.9135,310.9633,26318.0
2024-02-06 10:35:00,325.84,325.9,324.6,324.72,21867.0,310.9633,311.0206,309.7799,309.8945,21867.0
2024-02-06 10:40:00,324.68,324.68,323.27,323.27,13266.0,309.8563,309.8563,308.5107,308.5107,13266.0
2024-02-06 10:45:00,323.36,323.51,322.74,322.95,25695.0,308.5965,308.7397,308.0049,308.2053,25695.0
2024-02-06 10:50:00,322.88,323.53,322.71,323.24,24589.0,308.1385,308.7588,307.9762,308.482,24589.0
2024-02-06 10:55:00,323.38,323.39,322.61,322.75,28986.0,308.6156,308.6252,307.8808,308.0144,28986.0
2024-02-06 11:00:00,322.75,322.89,322.43,322.87,50581.0,308.0144,308.148,307.709,308.1289,50581.0
2024-02-06 11:05:00,322.86,323.32,322.62,322.8,36918.0,308.1194,308.5584,307.8903,308.0621,36918.0
2024-02-06 11:10:00,322.7,322.89,322.04,322.05,43890.0,307.9667,308.148,307.3368,307.3464,43890.0
2024-02-06 11:15:00,321.99,322.03,320.78,320.79,46355.0,307.2891,307.3273,306.1343,306.1439,46355.0
2024-02-06 11:20:00,320.82,320.87,318.07,319.32,71193.0,306.1725,306.2202,303.5481,304.741,71193.0
2024-02-06 11:25:00,319.35,320.66,318.84,319.03,78010.0,304.7696,306.0198,304.2829,304.4642,78010.0
2024-02-06 11:30:00,318.97,319.15,317.45,318.05,73804.0,304.407,304.5788,302.9564,303.529,73804.0
2024-02-06 11:35:00,318.17,319.28,317.36,318.66,54006.0,303.6435,304.7028,302.8705,304.1111,54006.0
2024-02-06 11:40:00,318.49,318.51,318.11,318.24,28265.0,303.9489,303.968,303.5862,303.7103,28265.0
2024-02-06 11:45:00,318.22,318.28,317.54,317.56,42843.0,303.6912,303.7485,303.0423,303.0614,42843.0
2024-02-06 11:50:00,317.56,318.45,317.5,318.01,39774.0,303.0614,303.9107,303.0041,303.4908,39774.0
2024-02-06 11:55:00,318.03,319.59,317.25,319.45,51064.0,303.5099,304.9987,302.7655,304.8651,51064.0
2024-02-06 12:00:00,319.34,320.81,319.33,320.2,41319.0,304.7601,306.163,304.7505,305.5808,41319.0
2024-02-06 12:05:00,320.25,320.35,319.63,319.92,26200.0,305.6285,305.724,305.0368,305.3136,26200.0
2024-02-06 12:10:00,319.98,320.54,319.6,319.98,19561.0,305.3709,305.9053,305.0082,305.3709,19561.0
2024-02-06 12:15:00,320.07,320.31,319.8,319.94,13596.0,305.4568,305.6858,305.1991,305.3327,13596.0
2024-02-06 12:20:00,320.01,320.31,319.76,320.27,15419.0,305.3995,305.6858,305.1609,305.6476,15419.0
2024-02-06 12:25:00,320.3,320.43,319.86,319.86,18271.0,305.6763,305.8003,305.2563,305.2563,18271.0
2024-02-06 12:30:00,319.99,320.01,319.55,319.65,16631.0,305.3804,305.3995,304.9605,305.0559,16631.0
2024-02-06 12:35:00,319.58,319.99,319.31,319.99,16838.0,304.9891,305.3804,304.7315,305.3804,16838.0
2024-02-06 12:40:00,320.06,320.46,319.82,319.94,21930.0,305.4472,305.8289,305.2182,305.3327,21930.0
2024-02-06 12:45:00,319.87,320.29,319.7,319.89,15505.0,305.2659,305.6667,305.1036,305.285,15505.0
2024-02-06 12:50:00,319.81,319.84,319.12,319.13,23539.0,305.2086,305.2373,304.5501,304.5597,23539.0
2024-02-06 12:55:00,319.22,319.49,319.0,319.04,34237.0,304.6456,304.9032,304.4356,304.4738,34237.0
2024-02-06 13:00:00,319.0,319.0,318.22,318.48,39361.0,304.4356,304.4356,303.6912,303.9393,39361.0
2024-02-06 13:05:00,318.37,318.53,317.76,317.82,40841.0,303.8344,303.9871,303.2522,303.3095,40841.0
2024-02-06 13:10:00,317.79,317.95,317.5,317.65,52320.0,303.2809,303.4335,303.0041,303.1472,52320.0
2024-02-06 13:15:00,317.56,317.86,317.31,317.34,35062.0,303.0614,303.3477,302.8228,302.8514,35062.0
2024-02-06 13:20:00,317.45,317.45,316.2,316.2,29999.0,302.9564,302.9564,301.7634,301.7634,29999.0
2024-02-06 13:25:00,316.24,317.02,316.19,317.02,19065.0,301.8016,302.546,301.7539,302.546,19065.0
2024-02-06 13:30:00,317.08,317.98,316.9,317.53,20354.0,302.6033,303.4622,302.4315,303.0327,20354.0
2024-02-06 13:35:00,317.65,317.93,317.57,317.93,10786.0,303.1472,303.4145,303.0709,303.4145,10786.0
2024-02-06 13:40:00,317.92,318.15,317.91,317.91,9511.0,303.4049,303.6244,303.3954,303.3954,9511.0
2024-02-06 13:45:00,318.04,318.45,317.86,318.33,24691.0,303.5194,303.9107,303.3477,303.7962,24691.0
2024-02-06 13:50:00,318.34,318.36,317.87,318.02,32924.0,303.8057,303.8248,303.3572,303.5004,32924.0
2024-02-06 13:55:00,317.97,317.97,317.43,317.43,27091.0,303.4526,303.4526,302.9373,302.9373,27091.0
2024-02-06 14:00:00,317.43,317.61,317.0,317.0,26700.0,302.9373,303.1091,302.5269,302.5269,26700.0
2024-02-06 14:05:00,316.98,317.01,316.37,316.61,13827.0,302.5078,302.5365,301.9257,302.1547,13827.0
2024-02-06 14:10:00,316.63,316.64,316.39,316.44,12178.0,302.1738,302.1834,301.9448,301.9925,12178.0
2024-02-06 14:15:00,316.39,317.07,316.25,316.92,51482.0,301.9448,302.5937,301.8112,302.4506,51482.0
2024-02-06 14:20:00,316.83,317.17,316.61,316.87,22885.0,302.3647,302.6892,302.1547,302.4029,22885.0
2024-02-06 14:25:00,316.94,316.96,316.62,316.74,11516.0,302.4697,302.4887,302.1643,302.2788,11516.0
2024-02-06 14:30:00,316.74,317.05,316.59,316.82,16791.0,302.2788,302.5746,302.1356,302.3551,16791.0
2024-02-06 14:35:00,316.88,316.88,316.31,316.31,11860.0,302.4124,302.4124,301.8684,301.8684,11860.0
2024-02-06 14:40:00,316.34,316.56,316.08,316.13,13905.0,301.8971,302.107,301.6489,301.6966,13905.0
2024-02-06 14:45:00,316.22,316.3,316.01,316.11,24798.0,301.7825,301.8589,301.5821,301.6776,24798.0
2024-02-06 14:50:00,316.22,316.22,315.89,315.9,25540.0,301.7825,301.7825,301.4676,301.4771,25540.0
2024-02-06 14:55:00,316.0,316.26,315.81,315.99,22976.0,301.5726,301.8207,301.3913,301.563,22976.0
2024-02-06 15:00:00,316.0,316.02,315.16,315.16,25518.0,301.5726,301.5917,300.7709,300.7709,25518.0
2024-02-06 15:05:00,315.19,315.23,314.75,315.15,41334.0,300.7996,300.8377,300.3796,300.7614,41334.0
2024-02-06 15:10:00,315.12,315.95,315.0,315.69,35458.0,300.7328,301.5249,300.6182,301.2767,35458.0
2024-02-06 15:15:00,315.72,315.85,315.23,315.42,22568.0,301.3054,301.4294,300.8377,301.0191,22568.0
2024-02-06 15:20:00,315.37,315.87,315.21,315.3,37866.0,300.9713,301.4485,300.8186,300.9045,37866.0
2024-02-06 15:25:00,315.33,315.81,315.32,315.78,26330.0,300.9332,301.3913,300.9236,301.3626,26330.0
2024-02-06 15:30:00,315.81,316.02,315.53,315.95,45808.0,301.3913,301.5917,301.124,301.5249,45808.0
2024-02-06 15:35:00,315.97,316.29,315.87,316.2,112599.0,301.5439,301.8493,301.4485,301.7634,112599.0
2024-02-06 15:40:00,316.14,316.42,315.97,316.04,43112.0,301.7062,301.9734,301.5439,301.6108,43112.0
2024-02-06 15:45:00,316.05,316.27,315.96,316.03,53935.0,301.6203,301.8302,301.5344,301.6012,53935.0
2024-02-06 15:50:00,316.02,316.21,315.26,315.39,106267.0,301.5917,301.773,300.8664,300.9904,106267.0
2024-02-06 15:55:00,315.36,316.74,315.33,316.74,224336.0,300.9618,302.2788,300.9332,302.2788,224336.0
2024-02-07 09:30:00,315.51,315.51,310.25,311.31,214959.0,301.1049,301.1049,296.0851,297.0967,214959.0
2024-02-07 09:35:00,311.31,312.46,307.83,308.36,190004.0,297.0967,298.1942,293.7756,294.2814,190004.0
2024-02-07 09:40:00,308.49,308.5,306.48,306.63,154808.0,294.4055,294.415,292.4872,292.6304,154808.0
2024-02-07 09:45:00,306.63,306.67,302.63,306.0,251221.0,292.6304,292.6686,288.813,292.0291,251221.0
2024-02-07 09:50:00,306.04,307.78,305.18,306.94,112174.0,292.0673,293.7279,291.2466,292.9262,112174.0
2024-02-07 09:55:00,306.94,308.39,306.73,308.17,60658.0,292.9262,294.31,292.7258,294.1001,60658.0
2024-02-07 10:00:00,308.01,308.95,304.55,305.91,102302.0,293.9474,294.8445,290.6453,291.9433,102302.0
2024-02-07 10:05:00,305.91,306.04,304.13,305.81,119498.0,291.9433,292.0673,290.2445,291.8478,119498.0
2024-02-07 10:10:00,305.92,306.48,305.0,305.05,101665.0,291.9528,292.4872,291.0748,291.1225,101665.0
2024-02-07 10:15:00,305.24,305.63,305.0,305.38,53538.0,291.3038,291.676,291.0748,291.4374,53538.0
2024-02-07 10:20:00,305.41,305.59,303.49,304.1,122524.0,291.4661,291.6379,289.6337,290.2159,122524.0
2024-02-07 10:25:00,304.18,305.18,303.49,303.58,65292.0,290.2922,291.2466,289.6337,289.7196,65292.0
2024-02-07 10:30:00,303.71,304.28,302.99,304.19,89866.0,289.8437,290.3877,289.1566,290.3018,89866.0
2024-02-07 10:35:00,304.28,304.49,303.32,303.6,53316.0,290.3877,290.5881,289.4715,289.7387,53316.0
2024-02-07 10:40:00,303.72,303.77,303.0,303.02,88968.0,289.8532,289.901,289.1661,289.1852,88968.0
2024-02-07 10:45:00,303.25,303.88,303.0,303.79,50559.0,289.4047,290.0059,289.1661,289.92,50559.0
2024-02-07 10:50:00,304.0,304.17,303.13,303.46,31194.0,290.1205,290.2827,289.2902,289.6051,31194.0
2024-02-07 10:55:00,303.34,303.76,302.99,303.0,52549.0,289.4906,289.8914,289.1566,289.1661,52549.0
2024-02-07 11:00:00,303.0,303.48,301.73,303.29,54167.0,289.1661,289.6242,287.9541,289.4429,54167.0
2024-02-07 11:05:00,303.22,303.3,301.39,301.52,42361.0,289.3761,289.4524,287.6296,287.7537,42361.0
2024-02-07 11:10:00,301.35,301.73,301.0,301.73,32037.0,287.5914,287.9541,287.2574,287.9541,32037.0
2024-02-07 11:15:00,301.7,302.94,301.48,302.75,21936.0,287.9255,289.1088,287.7155,288.9275,21936.0
2024-02-07 11:20:00,302.79,302.79,301.0,301.08,39607.0,288.9657,288.9657,287.2574,287.3338,39607.0
2024-02-07 11:25:00,301.08,302.39,301.0,302.12,79801.0,287.3338,288.584,287.2574,288.3263,79801.0
2024-02-07 11:30:00,302.12,302.68,301.48,301.51,34529.0,288.3263,288.8607,287.7155,287.7441,34529.0
2024-02-07 11:35:00,301.46,302.9,301.39,302.28,29170.0,287.6964,289.0707,287.6296,288.479,29170.0
2024-02-07 11:40:00,302.26,302.76,301.82,301.9,22309.0,288.4599,288.9371,288.04,288.1163,22309.0
2024-02-07 11:45:00,302.11,302.11,301.31,301.44,27119.0,288.3167,288.3167,287.5533,287.6773,27119.0
2024-02-07 11:50:00,301.37,301.73,301.25,301.49,21569.0,287.6105,287.9541,287.496,287.7251,21569.0
2024-02-07 11:55:00,301.55,302.46,301.36,302.44,27440.0,287.7823,288.6508,287.601,288.6317,27440.0
2024-02-07 12:00:00,302.58,302.67,301.91,302.0,16939.0,288.7653,288.8512,288.1259,288.2118,16939.0
2024-02-07 12:05:00,302.08,302.32,301.77,301.78,11130.0,288.2881,288.5172,287.9923,288.0018,11130.0
2024-02-07 12:10:00,301.77,301.82,301.25,301.51,23388.0,287.9923,288.04,287.496,287.7441,23388.0
2024-02-07 12:15:00,301.41,301.61,301.11,301.45,27134.0,287.6487,287.8396,287.3624,287.6869,27134.0
2024-02-07 12:20:00,301.43,301.84,301.31,301.76,11954.0,287.6678,288.0591,287.5533,287.9827,11954.0
2024-02-07 12:25:00,301.81,302.75,301.81,302.0,17782.0,288.0304,288.9275,288.0304,288.2118,17782.0
2024-02-07 12:30:00,301.96,302.27,301.15,301.15,19793.0,288.1736,288.4694,287.4006,287.4006,19793.0
2024-02-07 12:35:00,301.21,301.42,300.86,301.31,102884.0,287.4578,287.6582,287.1238,287.5533,102884.0
2024-02-07 12:40:00,301.37,301.46,301.0,301.23,13412.0,287.6105,287.6964,287.2574,287.4769,13412.0
2024-02-07 12:45:00,301.34,302.26,301.27,301.98,12449.0,287.5819,288.4599,287.5151,288.1927,12449.0
2024-02-07 12:50:00,301.97,302.16,301.87,302.09,9600.0,288.1831,288.3645,288.0877,288.2977,9600.0
2024-02-07 12:55:00,302.15,302.18,301.52,301.54,20197.0,288.3549,288.3835,287.7537,287.7728,20197.0
2024-02-07 13:00:00,301.6,302.09,301.47,301.63,20911.0,287.83,288.2977,287.706,287.8587,20911.0
2024-02-07 13:05:00,301.63,301.88,301.34,301.85,12744.0,287.8587,288.0972,287.5819,288.0686,12744.0
2024-02-07 13:10:00,301.9,302.46,301.81,302.0,26402.0,288.1163,288.6508,288.0304,288.2118,26402.0
2024-02-07 13:15:00,302.11,302.44,301.86,302.01,59700.0,288.3167,288.6317,288.0782,288.2213,59700.0
2024-02-07 13:20:00,302.01,302.66,301.87,302.53,14441.0,288.2213,288.8416,288.0877,288.7176,14441.0
2024-02-07 13:25:00,302.64,302.65,302.16,302.3,23183.0,288.8225,288.8321,288.3645,288.4981,23183.0
2024-02-07 13:30:00,302.35,302.51,302.08,302.16,17382.0,288.5458,288.6985,288.2881,288.3645,17382.0
2024-02-07 13:35:00,302.16,302.31,301.15,301.32,19064.0,288.3645,288.5076,287.4006,287.5628,19064.0
2024-02-07 13:40:00,301.31,301.61,301.19,301.19,19560.0,287.5533,287.8396,287.4387,287.4387,19560.0
2024-02-07 13:45:00,301.11,301.11,300.66,300.86,18908.0,287.3624,287.3624,286.9329,287.1238,18908.0
2024-02-07 13:50:00,300.89,301.13,300.6,300.75,29630.0,287.1524,287.3815,286.8757,287.0188,29630.0
2024-02-07 13:55:00,300.78,300.93,300.43,300.43,18614.0,287.0475,287.1906,286.7134,286.7134,18614.0
2024-02-07 14:00:00,300.41,300.55,300.01,300.09,39305.0,286.6944,286.828,286.3126,286.389,39305.0
2024-02-07 14:05:00,300.08,300.85,300.08,300.66,18433.0,286.3794,287.1143,286.3794,286.9329,18433.0
2024-02-07 14:10:00,300.72,301.23,300.6,300.78,24410.0,286.9902,287.4769,286.8757,287.0475,24410.0
2024-02-07 14:15:00,300.97,301.4,300.63,300.85,32786.0,287.2288,287.6392,286.9043,287.1143,32786.0
2024-02-07 14:20:00,300.99,301.0,300.63,300.79,8749.0,287.2479,287.2574,286.9043,287.057,8749.0
2024-02-07 14:25:00,300.78,300.89,300.6,300.72,14085.0,287.0475,287.1524,286.8757,286.9902,14085.0
2024-02-07 14:30:00,300.79,300.88,300.38,300.65,15381.0,287.057,287.1429,286.6657,286.9234,15381.0
2024-02-07 14:35:00,300.63,300.85,300.17,300.17,18110.0,286.9043,287.1143,286.4653,286.4653,18110.0
2024-02-07 14:40:00,300.2,300.53,300.12,300.48,8288.0,286.4939,286.8089,286.4176,286.7612,8288.0
2024-02-07 14:45:00,300.44,300.44,300.06,300.37,14971.0,286.723,286.723,286.3603,286.6562,14971.0
2024-02-07 14:50:00,300.35,300.55,300.22,300.43,9899.0,286.6371,286.828,286.513,286.7134,9899.0
2024-02-07 14:55:00,300.4,300.54,299.89,300.07,49513.0,286.6848,286.8184,286.1981,286.3699,49513.0
2024-02-07 15:00:00,299.96,300.15,299.87,299.98,36353.0,286.2649,286.4462,286.179,286.284,36353.0
2024-02-07 15:05:00,299.97,300.03,299.0,299.22,25986.0,286.2744,286.3317,285.3487,285.5587,25986.0
2024-02-07 15:10:00,299.25,299.27,298.99,299.11,37711.0,285.5873,285.6064,285.3392,285.4537,37711.0
2024-02-07 15:15:00,299.0,299.46,299.0,299.46,34457.0,285.3487,285.7877,285.3487,285.7877,34457.0
2024-02-07 15:20:00,299.42,299.42,298.71,298.81,118599.0,285.7496,285.7496,285.072,285.1674,118599.0
2024-02-07 15:25:00,298.75,298.75,298.0,298.33,63859.0,285.1101,285.1101,284.3944,284.7093,63859.0
2024-02-07 15:30:00,298.35,298.74,298.0,298.44,46612.0,284.7284,285.1006,284.3944,284.8143,46612.0
2024-02-07 15:35:00,298.41,298.55,298.0,298.23,46180.0,284.7857,284.9193,284.3944,284.6139,46180.0
2024-02-07 15:40:00,298.23,298.45,297.99,298.04,55965.0,284.6139,284.8238,284.3848,284.4326,55965.0
2024-02-07 15:45:00,298.04,298.04,296.53,296.63,104610.0,284.4326,284.4326,282.9915,283.0869,104610.0
2024-02-07 15:50:00,296.59,297.18,295.27,296.82,164350.0,283.0488,283.6118,281.789,283.2683,164350.0
2024-02-07 15:55:00,296.75,296.98,295.46,295.75,312358.0,283.2015,283.421,281.9704,282.2471,312358.0
2024-02-08 09:30:00,297.01,298.0,293.22,294.02,123728.0,283.4496,284.3944,279.8326,280.5961,123728.0
2024-02-08 09:35:00,294.0,294.0,290.85,291.88,89833.0,280.577,280.577,277.5708,278.5538,89833.0
2024-02-08 09:40:00,291.94,293.11,291.56,292.49,71506.0,278.6111,279.7277,278.2484,279.136,71506.0
2024-02-08 09:45:00,292.51,292.58,291.31,291.44,106512.0,279.155,279.2218,278.0098,278.1339,106512.0
2024-02-08 09:50:00,291.6,292.76,291.27,292.46,67917.0,278.2866,279.3936,277.9717,279.1073,67917.0
2024-02-08 09:55:00,292.24,292.92,291.66,291.93,91173.0,278.8974,279.5463,278.3439,278.6015,91173.0
2024-02-08 10:00:00,292.05,292.42,291.9,292.34,27411.0,278.716,279.0692,278.5729,278.9928,27411.0
2024-02-08 10:05:00,292.3,292.83,291.69,292.43,94204.0,278.9546,279.4604,278.3725,279.0787,94204.0
2024-02-08 10:10:00,292.43,292.43,291.67,292.18,24113.0,279.0787,279.0787,278.3534,278.8401,24113.0
2024-02-08 10:15:00,292.15,292.34,291.87,292.09,31957.0,278.8115,278.9928,278.5443,278.7542,31957.0
2024-02-08 10:20:00,292.16,292.23,291.37,291.4,45751.0,278.821,278.8878,278.0671,278.0957,45751.0
2024-02-08 10:25:00,291.44,291.52,290.9,291.11,27781.0,278.1339,278.2102,277.6186,277.819,27781.0
2024-02-08 10:30:00,291.13,291.22,290.95,291.13,26909.0,277.8381,277.9239,277.6663,277.8381,26909.0
2024-02-08 10:35:00,291.11,291.17,290.56,290.68,77194.0,277.819,277.8762,277.2941,277.4086,77194.0
2024-02-08 10:40:00,290.7,290.78,290.05,290.43,66971.0,277.4277,277.504,276.8074,277.17,66971.0
2024-02-08 10:45:00,290.54,290.54,289.97,290.32,57910.0,277.275,277.275,276.731,277.065,57910.0
2024-02-08 10:50:00,290.32,290.43,289.95,290.22,33892.0,277.065,277.17,276.7119,276.9696,33892.0
2024-02-08 10:55:00,290.32,290.36,289.21,289.89,95407.0,277.065,277.1032,276.0057,276.6547,95407.0
2024-02-08 11:00:00,289.99,290.09,289.48,289.72,23930.0,276.7501,276.8455,276.2634,276.4924,23930.0
2024-02-08 11:05:00,289.82,289.82,289.48,289.69,67890.0,276.5879,276.5879,276.2634,276.4638,67890.0
2024-02-08 11:10:00,289.76,289.76,288.94,289.3,74608.0,276.5306,276.5306,275.748,276.0916,74608.0
2024-02-08 11:15:00,289.39,289.55,289.08,289.08,14479.0,276.1775,276.3302,275.8816,275.8816,14479.0
2024-02-08 11:20:00,289.12,289.37,289.0,289.13,20827.0,275.9198,276.1584,275.8053,275.9294,20827.0
2024-02-08 11:25:00,289.08,289.29,288.98,289.0,18448.0,275.8816,276.0821,275.7862,275.8053,18448.0
2024-02-08 11:30:00,289.06,289.82,288.78,289.57,40867.0,275.8626,276.5879,275.5953,276.3493,40867.0
2024-02-08 11:35:00,289.56,290.04,289.48,289.77,26327.0,276.3397,276.7978,276.2634,276.5401,26327.0
2024-02-08 11:40:00,289.78,289.86,289.48,289.55,18656.0,276.5497,276.626,276.2634,276.3302,18656.0
2024-02-08 11:45:00,289.5,290.26,289.46,289.95,94521.0,276.2825,277.0078,276.2443,276.7119,94521.0
2024-02-08 11:50:00,289.91,290.57,289.76,290.54,29353.0,276.6738,277.3036,276.5306,277.275,29353.0
2024-02-08 11:55:00,290.6,291.89,290.56,291.53,22353.0,277.3322,278.5634,277.2941,278.2198,22353.0
2024-02-08 12:00:00,291.5,292.06,291.39,291.43,15636.0,278.1912,278.7256,278.0862,278.1244,15636.0
2024-02-08 12:05:00,291.42,291.69,290.95,290.95,14304.0,278.1148,278.3725,277.6663,277.6663,14304.0
2024-02-08 12:10:00,290.94,291.13,290.13,290.13,18716.0,277.6567,277.8381,276.8837,276.8837,18716.0
2024-02-08 12:15:00,290.11,290.47,289.97,290.15,83361.0,276.8646,277.2082,276.731,276.9028,83361.0
2024-02-08 12:20:00,289.94,290.16,289.81,289.9,69097.0,276.7024,276.9123,276.5783,276.6642,69097.0
2024-02-08 12:25:00,289.96,290.21,289.74,290.0,23503.0,276.7215,276.9601,276.5115,276.7596,23503.0
2024-02-08 12:30:00,290.08,290.82,289.98,290.57,27635.0,276.836,277.5422,276.7406,277.3036,27635.0
2024-02-08 12:35:00,290.47,290.64,290.08,290.16,14176.0,277.2082,277.3704,276.836,276.9123,14176.0
2024-02-08 12:40:00,290.1,290.15,289.93,290.09,57774.0,276.8551,276.9028,276.6928,276.8455,57774.0
2024-02-08 12:45:00,290.01,290.47,289.97,290.37,80290.0,276.7692,277.2082,276.731,277.1128,80290.0
2024-02-08 12:50:00,290.35,291.23,290.16,291.09,24537.0,277.0937,277.9335,276.9123,277.7999,24537.0
2024-02-08 12:55:00,291.44,292.79,291.38,292.29,21740.0,278.1339,279.4223,278.0766,278.9451,21740.0
2024-02-08 13:00:00,292.35,293.07,292.16,293.07,6602.0,279.0024,279.6895,278.821,279.6895,6602.0
2024-02-08 13:05:00,292.89,292.89,292.34,292.43,7291.0,279.5177,279.5177,278.9928,279.0787,7291.0
2024-02-08 13:10:00,292.42,293.47,292.42,293.4,60083.0,279.0692,280.0712,279.0692,280.0044,60083.0
2024-02-08 13:15:00,293.35,293.35,292.62,293.0,57884.0,279.9567,279.9567,279.26,279.6227,57884.0
2024-02-08 13:20:00,293.0,293.28,292.57,293.1,30249.0,279.6227,279.8899,279.2123,279.7181,30249.0
2024-02-08 13:25:00,293.1,293.48,293.01,293.35,6227.0,279.7181,280.0808,279.6322,279.9567,6227.0
2024-02-08 13:30:00,293.37,293.47,292.75,293.05,57380.0,279.9758,280.0712,279.3841,279.6704,57380.0
2024-02-08 13:35:00,293.05,293.43,292.97,293.04,21524.0,279.6704,280.033,279.594,279.6608,21524.0
2024-02-08 13:40:00,293.01,293.14,292.53,293.03,55826.0,279.6322,279.7563,279.1741,279.6513,55826.0
2024-02-08 13:45:00,293.0,293.18,292.94,293.11,15703.0,279.6227,279.7945,279.5654,279.7277,15703.0
2024-02-08 13:50:00,293.11,293.25,292.99,293.01,15035.0,279.7277,279.8613,279.6131,279.6322,15035.0
2024-02-08 13:55:00,293.05,293.1,292.89,292.94,20037.0,279.6704,279.7181,279.5177,279.5654,20037.0
2024-02-08 14:00:00,292.97,293.13,292.94,293.0,19068.0,279.594,279.7467,279.5654,279.6227,19068.0
2024-02-08 14:05:00,293.0,293.36,292.92,293.1,15187.0,279.6227,279.9662,279.5463,279.7181,15187.0
2024-02-08 14:10:00,293.16,293.31,292.97,293.06,6604.0,279.7754,279.9185,279.594,279.6799,6604.0
2024-02-08 14:15:00,293.09,293.24,292.99,293.04,9781.0,279.7086,279.8517,279.6131,279.6608,9781.0
2024-02-08 14:20:00,293.04,293.15,291.98,291.98,22935.0,279.6608,279.7658,278.6492,278.6492,22935.0
2024-02-08 14:25:00,292.08,292.55,292.07,292.24,10890.0,278.7447,279.1932,278.7351,278.8974,10890.0
2024-02-08 14:30:00,292.3,292.56,292.09,292.09,15667.0,278.9546,279.2028,278.7542,278.7542,15667.0
2024-02-08 14:35:00,292.06,292.63,291.93,292.36,13385.0,278.7256,279.2696,278.6015,279.0119,13385.0
2024-02-08 14:40:00,292.41,292.6,292.33,292.34,8985.0,279.0596,279.2409,278.9833,278.9928,8985.0
2024-02-08 14:45:00,292.38,292.96,292.33,292.96,8798.0,279.031,279.5845,278.9833,279.5845,8798.0
2024-02-08 14:50:00,292.87,293.22,292.79,293.06,11652.0,279.4986,279.8326,279.4223,279.6799,11652.0
2024-02-08 14:55:00,293.05,293.12,292.86,293.0,15716.0,279.6704,279.7372,279.4891,279.6227,15716.0
2024-02-08 15:00:00,293.09,293.71,293.04,293.65,12375.0,279.7086,280.3003,279.6608,280.243,12375.0
2024-02-08 15:05:00,293.73,293.89,293.48,293.89,14770.0,280.3193,280.472,280.0808,280.472,14770.0
2024-02-08 15:10:00,293.9,293.99,293.73,293.89,16144.0,280.4816,280.5675,280.3193,280.472,16144.0
2024-02-08 15:15:00,293.9,293.95,293.29,293.41,17552.0,280.4816,280.5293,279.8994,280.014,17552.0
2024-02-08 15:20:00,293.47,293.49,292.98,293.06,54833.0,280.0712,280.0903,279.6036,279.6799,54833.0
2024-02-08 15:25:00,293.06,293.27,292.97,293.22,19342.0,279.6799,279.8803,279.594,279.8326,19342.0
2024-02-08 15:30:00,293.19,293.74,293.07,293.63,15504.0,279.804,280.3289,279.6895,280.2239,15504.0
2024-02-08 15:35:00,293.63,293.82,293.47,293.69,15262.0,280.2239,280.4052,280.0712,280.2812,15262.0
2024-02-08 15:40:00,293.65,293.72,293.45,293.59,21995.0,280.243,280.3098,280.0521,280.1857,21995.0
2024-02-08 15:45:00,293.62,294.19,293.52,294.11,43419.0,280.2144,280.7583,280.1189,280.682,43419.0
2024-02-08 15:50:00,294.1,295.14,293.93,295.06,95003.0,280.6725,281.665,280.5102,281.5886,95003.0
2024-02-08 15:55:00,294.97,296.04,294.67,294.97,185678.0,281.5027,282.5239,281.2164,281.5027,185678.0
2024-02-09 09:30:00,294.9,295.0,290.51,290.69,66225.0,281.4359,281.5314,277.2464,277.4181,66225.0
2024-02-09 09:35:00,290.53,293.1,290.53,291.5,23404.0,277.2654,279.7181,277.2654,278.1912,23404.0
2024-02-09 09:40:00,291.65,292.18,291.34,291.7,18597.0,278.3343,278.8401,278.0385,278.382,18597.0
2024-02-09 09:45:00,291.5,292.68,291.5,291.93,14325.0,278.1912,279.3173,278.1912,278.6015,14325.0
2024-02-09 09:50:00,292.01,292.09,291.47,291.62,20943.0,278.6779,278.7542,278.1625,278.3057,20943.0
2024-02-09 09:55:00,291.62,292.14,291.49,292.14,15818.0,278.3057,278.8019,278.1816,278.8019,15818.0
2024-02-09 10:00:00,292.22,292.31,291.69,292.28,22373.0,278.8783,278.9642,278.3725,278.9355,22373.0
2024-02-09 10:05:00,292.26,292.32,291.5,291.5,33525.0,278.9165,278.9737,278.1912,278.1912,33525.0
2024-02-09 10:10:00,291.57,291.78,291.47,291.51,44758.0,278.258,278.4584,278.1625,278.2007,44758.0
2024-02-09 10:15:00,291.5,291.67,290.97,290.97,129784.0,278.1912,278.3534,277.6854,277.6854,129784.0
2024-02-09 10:20:00,291.04,291.57,290.64,291.57,14410.0,277.7522,278.258,277.3704,278.258,14410.0
2024-02-09 10:25:00,291.59,292.49,291.52,291.78,39017.0,278.277,279.136,278.2102,278.4584,39017.0
2024-02-09 10:30:00,291.8,291.93,291.0,291.22,26131.0,278.4775,278.6015,277.714,277.9239,26131.0
2024-02-09 10:35:00,291.35,291.77,291.26,291.74,8447.0,278.048,278.4488,277.9621,278.4202,8447.0
2024-02-09 10:40:00,291.74,291.93,291.51,291.67,8272.0,278.4202,278.6015,278.2007,278.3534,8272.0
2024-02-09 10:45:00,291.62,291.79,291.53,291.76,9333.0,278.3057,278.4679,278.2198,278.4393,9333.0
2024-02-09 10:50:00,291.76,291.76,291.37,291.43,6729.0,278.4393,278.4393,278.0671,278.1244,6729.0
2024-02-09 10:55:00,291.43,291.46,290.76,291.12,15987.0,278.1244,278.153,277.4849,277.8285,15987.0
2024-02-09 11:00:00,291.18,291.21,290.83,290.85,7536.0,277.8858,277.9144,277.5517,277.5708,7536.0
2024-02-09 11:05:00,290.88,291.0,290.51,290.9,12498.0,277.5995,277.714,277.2464,277.6186,12498.0
2024-02-09 11:10:00,290.9,291.34,290.82,290.9,11086.0,277.6186,278.0385,277.5422,277.6186,11086.0
2024-02-09 11:15:00,290.91,291.05,290.6,290.63,10402.0,277.6281,277.7617,277.3322,277.3609,10402.0
2024-02-09 11:20:00,290.61,290.79,290.24,290.24,17481.0,277.3418,277.5136,276.9887,276.9887,17481.0
2024-02-09 11:25:00,290.3,290.37,290.07,290.28,12581.0,277.0459,277.1128,276.8264,277.0269,12581.0
2024-02-09 11:30:00,290.32,290.72,290.28,290.34,46511.0,277.065,277.4468,277.0269,277.0841,46511.0
2024-02-09 11:35:00,290.38,290.46,290.2,290.25,16047.0,277.1223,277.1986,276.9505,276.9982,16047.0
2024-02-09 11:40:00,290.25,290.39,289.9,290.06,15215.0,276.9982,277.1318,276.6642,276.8169,15215.0
2024-02-09 11:45:00,290.1,290.13,289.75,289.94,17839.0,276.8551,276.8837,276.5211,276.7024,17839.0
2024-02-09 11:50:00,289.96,290.07,289.74,289.87,15466.0,276.7215,276.8264,276.5115,276.6356,15466.0
2024-02-09 11:55:00,289.82,289.96,289.72,289.77,9493.0,276.5879,276.7215,276.4924,276.5401,9493.0
2024-02-09 12:00:00,289.75,289.94,289.71,289.94,20194.0,276.5211,276.7024,276.4829,276.7024,20194.0
2024-02-09 12:05:00,289.94,290.17,289.94,289.99,8362.0,276.7024,276.9219,276.7024,276.7501,8362.0
2024-02-09 12:10:00,290.05,290.36,290.05,290.29,9395.0,276.8074,277.1032,276.8074,277.0364,9395.0
2024-02-09 12:15:00,290.29,290.35,290.02,290.06,7273.0,277.0364,277.0937,276.7787,276.8169,7273.0
2024-02-09 12:20:00,290.07,290.2,289.96,290.06,11061.0,276.8264,276.9505,276.7215,276.8169,11061.0
2024-02-09 12:25:00,290.09,290.48,290.06,290.14,10854.0,276.8455,277.2177,276.8169,276.8933,10854.0
2024-02-09 12:30:00,290.14,290.34,290.07,290.27,10179.0,276.8933,277.0841,276.8264,277.0173,10179.0
2024-02-09 12:35:00,290.32,290.32,289.91,289.93,11109.0,277.065,277.065,276.6738,276.6928,11109.0
2024-02-09 12:40:00,289.92,289.98,289.73,289.87,11149.0,276.6833,276.7406,276.502,276.6356,11149.0
2024-02-09 12:45:00,289.91,290.16,289.85,290.13,12115.0,276.6738,276.9123,276.6165,276.8837,12115.0
2024-02-09 12:50:00,290.18,290.23,289.97,290.11,7147.0,276.9314,276.9791,276.731,276.8646,7147.0
2024-02-09 12:55:00,290.25,290.27,290.06,290.11,7912.0,276.9982,277.0173,276.8169,276.8646,7912.0
2024-02-09 13:00:00,290.17,290.52,290.16,290.48,12205.0,276.9219,277.2559,276.9123,277.2177,12205.0
2024-02-09 13:05:00,290.48,290.86,290.47,290.86,13723.0,277.2177,277.5804,277.2082,277.5804,13723.0
2024-02-09 13:10:00,290.9,291.12,290.81,291.04,6565.0,277.6186,277.8285,277.5327,277.7522,6565.0
2024-02-09 13:15:00,291.04,291.04,290.76,290.82,8257.0,277.7522,277.7522,277.4849,277.5422,8257.0
2024-02-09 13:20:00,290.89,290.98,290.13,290.72,29214.0,277.609,277.6949,276.8837,277.4468,29214.0
2024-02-09 13:25:00,290.77,291.06,290.64,290.88,9974.0,277.4945,277.7712,277.3704,277.5995,9974.0
2024-02-09 13:30:00,290.91,291.3,290.91,291.14,8086.0,277.6281,278.0003,277.6281,277.8476,8086.0
2024-02-09 13:35:00,291.16,291.23,291.06,291.1,10645.0,277.8667,277.9335,277.7712,277.8094,10645.0
2024-02-09 13:40:00,291.13,291.25,291.04,291.22,19191.0,277.8381,277.9526,277.7522,277.9239,19191.0
2024-02-09 13:45:00,291.24,291.44,291.23,291.42,6813.0,277.943,278.1339,277.9335,278.1148,6813.0
2024-02-09 13:50:00,291.38,291.58,291.24,291.57,10836.0,278.0766,278.2675,277.943,278.258,10836.0
2024-02-09 13:55:00,291.53,291.6,291.47,291.49,4908.0,278.2198,278.2866,278.1625,278.1816,4908.0
2024-02-09 14:00:00,291.54,291.62,291.44,291.58,6141.0,278.2293,278.3057,278.1339,278.2675,6141.0
2024-02-09 14:05:00,291.59,291.65,291.47,291.63,8115.0,278.277,278.3343,278.1625,278.3152,8115.0
2024-02-09 14:10:00,291.7,291.9,291.7,291.82,3268.0,278.382,278.5729,278.382,278.4965,3268.0
2024-02-09 14:15:00,291.8,292.1,291.75,292.0,15303.0,278.4775,278.7638,278.4297,278.6683,15303.0
2024-02-09 14:20:00,292.05,292.05,291.76,291.91,18367.0,278.716,278.716,278.4393,278.5824,18367.0
2024-02-09 14:25:00,291.93,292.05,291.88,291.88,8194.0,278.6015,278.716,278.5538,278.5538,8194.0
2024-02-09 14:30:00,291.95,292.01,291.82,292.01,5646.0,278.6206,278.6779,278.4965,278.6779,5646.0
2024-02-09 14:35:00,292.01,292.04,291.94,291.97,11485.0,278.6779,278.7065,278.6111,278.6397,11485.0
2024-02-09 14:40:00,292.0,292.47,291.98,292.46,33123.0,278.6683,279.1169,278.6492,279.1073,33123.0
2024-02-09 14:45:00,292.47,292.59,292.39,292.41,13971.0,279.1169,279.2314,279.0405,279.0596,13971.0
2024-02-09 14:50:00,292.41,292.55,292.3,292.46,8729.0,279.0596,279.1932,278.9546,279.1073,8729.0
2024-02-09 14:55:00,292.48,292.48,292.1,292.15,14290.0,279.1264,279.1264,278.7638,278.8115,14290.0
2024-02-09 15:00:00,292.15,292.18,292.0,292.05,15738.0,278.8115,278.8401,278.6683,278.716,15738.0
2024-02-09 15:05:00,292.06,292.07,291.95,291.97,18112.0,278.7256,278.7351,278.6206,278.6397,18112.0
2024-02-09 15:10:00,291.99,291.99,291.66,291.66,23483.0,278.6588,278.6588,278.3439,278.3439,23483.0
2024-02-09 15:15:00,291.66,291.72,291.45,291.51,21097.0,278.3439,278.4011,278.1434,278.2007,21097.0
2024-02-09 15:20:00,291.61,291.67,291.4,291.49,20608.0,278.2961,278.3534,278.0957,278.1816,20608.0
2024-02-09 15:25:00,291.49,291.49,291.37,291.46,32610.0,278.1816,278.1816,278.0671,278.153,32610.0
2024-02-09 15:30:00,291.47,291.88,291.42,291.47,60790.0,278.1625,278.5538,278.1148,278.1625,60790.0
2024-02-09 15:35:00,291.46,291.93,291.42,291.86,18680.0,278.153,278.6015,278.1148,278.5347,18680.0
2024-02-09 15:40:00,291.9,292.17,291.84,292.06,15515.0,278.5729,278.8306,278.5156,278.7256,15515.0
2024-02-09 15:45:00,292.06,292.14,291.86,291.89,24591.0,278.7256,278.8019,278.5347,278.5634,24591.0
2024-02-09 15:50:00,291.87,292.04,291.53,291.66,80539.0,278.5443,278.7065,278.2198,278.3439,80539.0
2024-02-09 15:55:00,291.69,291.73,290.88,291.21,162538.0,278.3725,278.4107,277.5995,277.9144,162538.0
2024-02-12 09:30:00,290.01,291.67,288.85,291.0,79976.0,276.7692,278.3534,275.6621,277.714,79976.0
2024-02-12 09:35:00,290.9,291.08,290.17,290.56,16030.0,277.6186,277.7903,276.9219,277.2941,16030.0
2024-02-12 09:40:00,290.68,292.3,290.64,292.3,7720.0,277.4086,278.9546,277.3704,278.9546,7720.0
2024-02-12 09:45:00,292.49,293.2,292.37,293.12,13795.0,279.136,279.8135,279.0214,279.7372,13795.0
2024-02-12 09:50:00,293.1,293.1,291.67,292.21,7732.0,279.7181,279.7181,278.3534,278.8687,7732.0
2024-02-12 09:55:00,292.24,292.44,291.67,291.7,10417.0,278.8974,279.0882,278.3534,278.382,10417.0
2024-02-12 10:00:00,291.63,292.26,291.5,291.9,11764.0,278.3152,278.9165,278.1912,278.5729,11764.0
2024-02-12 10:05:00,291.89,292.87,291.87,292.54,9876.0,278.5634,279.4986,278.5443,279.1837,9876.0
2024-02-12 10:10:00,292.57,292.93,291.8,292.27,22935.0,279.2123,279.5559,278.4775,278.926,22935.0
2024-02-12 10:15:00,292.24,292.41,291.02,291.31,53472.0,278.8974,279.0596,277.7331,278.0098,53472.0
2024-02-12 10:20:00,291.31,291.67,291.24,291.36,31885.0,278.0098,278.3534,277.943,278.0576,31885.0
2024-02-12 10:25:00,291.26,291.49,290.88,291.0,30043.0,277.9621,278.1816,277.5995,277.714,30043.0
2024-02-12 10:30:00,290.93,290.99,290.59,290.77,16988.0,277.6472,277.7044,277.3227,277.4945,16988.0
2024-02-12 10:35:00,290.84,291.12,290.63,290.73,20796.0,277.5613,277.8285,277.3609,277.4563,20796.0
2024-02-12 10:40:00,290.65,290.99,290.64,290.8,33629.0,277.38,277.7044,277.3704,277.5231,33629.0
2024-02-12 10:45:00,290.86,290.93,290.23,290.35,31317.0,277.5804,277.6472,276.9791,277.0937,31317.0
2024-02-12 10:50:00,290.3,290.66,290.29,290.47,12028.0,277.0459,277.3895,277.0364,277.2082,12028.0
2024-02-12 10:55:00,290.41,290.48,290.13,290.13,11759.0,277.1509,277.2177,276.8837,276.8837,11759.0
2024-02-12 11:00:00,290.18,290.52,290.0,290.49,24358.0,276.9314,277.2559,276.7596,277.2273,24358.0
2024-02-12 11:05:00,290.42,291.08,290.4,290.98,16480.0,277.1605,277.7903,277.1414,277.6949,16480.0
2024-02-12 11:10:00,291.02,291.17,290.99,290.99,8436.0,277.7331,277.8762,277.7044,277.7044,8436.0
2024-02-12 11:15:00,290.98,291.33,290.79,291.31,10264.0,277.6949,278.0289,277.5136,278.0098,10264.0
2024-02-12 11:20:00,291.4,291.48,291.2,291.33,7270.0,278.0957,278.1721,277.9049,278.0289,7270.0
2024-02-12 11:25:00,291.26,291.6,291.18,291.47,14145.0,277.9621,278.2866,277.8858,278.1625,14145.0
2024-02-12 11:30:00,291.46,292.44,291.41,292.25,10835.0,278.153,279.0882,278.1053,278.9069,10835.0
2024-02-12 11:35:00,292.26,292.26,291.98,292.01,12445.0,278.9165,278.9165,278.6492,278.6779,12445.0
2024-02-12 11:40:00,292.04,292.8,292.0,292.67,9468.0,278.7065,279.4318,278.6683,279.3077,9468.0
2024-02-12 11:45:00,292.71,292.71,292.44,292.44,25654.0,279.3459,279.3459,279.0882,279.0882,25654.0
2024-02-12 11:50:00,292.43,292.8,292.43,292.71,8681.0,279.0787,279.4318,279.0787,279.3459,8681.0
2024-02-12 11:55:00,292.68,292.68,292.42,292.49,8803.0,279.3173,279.3173,279.0692,279.136,8803.0
2024-02-12 12:00:00,292.53,293.02,292.46,293.02,10860.0,279.1741,279.6418,279.1073,279.6418,10860.0
2024-02-12 12:05:00,293.05,293.14,292.91,293.01,5208.0,279.6704,279.7563,279.5368,279.6322,5208.0
2024-02-12 12:10:00,293.09,293.13,292.95,292.97,6672.0,279.7086,279.7467,279.575,279.594,6672.0
2024-02-12 12:15:00,292.92,293.32,292.89,293.25,6005.0,279.5463,279.9281,279.5177,279.8613,6005.0
2024-02-12 12:20:00,293.23,293.28,293.07,293.15,6570.0,279.8422,279.8899,279.6895,279.7658,6570.0
2024-02-12 12:25:00,293.09,293.19,293.01,293.11,4042.0,279.7086,279.804,279.6322,279.7277,4042.0
2024-02-12 12:30:00,293.06,293.09,292.83,292.84,7585.0,279.6799,279.7086,279.4604,279.47,7585.0
2024-02-12 12:35:00,292.84,293.07,292.84,293.07,12856.0,279.47,279.6895,279.47,279.6895,12856.0
2024-02-12 12:40:00,293.07,293.1,292.86,293.03,6132.0,279.6895,279.7181,279.4891,279.6513,6132.0
2024-02-12 12:45:00,292.96,293.3,292.91,293.28,9597.0,279.5845,279.909,279.5368,279.8899,9597.0
2024-02-12 12:50:00,293.31,293.65,293.27,293.6,6342.0,279.9185,280.243,279.8803,280.1953,6342.0
2024-02-12 12:55:00,293.67,293.78,293.59,293.74,11699.0,280.2621,280.3671,280.1857,280.3289,11699.0
2024-02-12 13:00:00,293.78,293.94,293.67,293.88,9185.0,280.3671,280.5198,280.2621,280.4625,9185.0
2024-02-12 13:05:00,293.85,294.17,293.82,294.09,21201.0,280.4339,280.7393,280.4052,280.6629,21201.0
2024-02-12 13:10:00,294.08,294.09,293.84,294.0,30476.0,280.6534,280.6629,280.4243,280.577,30476.0
2024-02-12 13:15:00,293.97,294.04,293.8,293.98,7671.0,280.5484,280.6152,280.3861,280.5579,7671.0
2024-02-12 13:20:00,293.97,294.35,293.91,294.18,19878.0,280.5484,280.911,280.4911,280.7488,19878.0
2024-02-12 13:25:00,294.18,294.18,293.8,293.89,7369.0,280.7488,280.7488,280.3861,280.472,7369.0
2024-02-12 13:30:00,293.88,294.13,293.88,294.0,22269.0,280.4625,280.7011,280.4625,280.577,22269.0
2024-02-12 13:35:00,293.94,294.46,293.94,294.17,37237.0,280.5198,281.016,280.5198,280.7393,37237.0
2024-02-12 13:40:00,294.15,294.22,293.98,294.0,7778.0,280.7202,280.787,280.5579,280.577,7778.0
2024-02-12 13:45:00,294.01,294.15,293.96,294.09,35921.0,280.5866,280.7202,280.5388,280.6629,35921.0
2024-02-12 13:50:00,294.02,294.28,293.99,294.22,14468.0,280.5961,280.8442,280.5675,280.787,14468.0
2024-02-12 13:55:00,294.18,294.18,293.44,293.51,70174.0,280.7488,280.7488,280.0426,280.1094,70174.0
2024-02-12 14:00:00,293.46,293.54,293.35,293.52,26940.0,280.0617,280.138,279.9567,280.1189,26940.0
2024-02-12 14:05:00,293.44,293.71,293.37,293.55,16738.0,280.0426,280.3003,279.9758,280.1476,16738.0
2024-02-12 14:10:00,293.49,293.58,293.4,293.58,6061.0,280.0903,280.1762,280.0044,280.1762,6061.0
2024-02-12 14:15:00,293.59,293.91,293.39,293.46,26654.0,280.1857,280.4911,279.9949,280.0617,26654.0
2024-02-12 14:20:00,293.46,294.0,293.44,293.89,24673.0,280.0617,280.577,280.0426,280.472,24673.0
2024-02-12 14:25:00,293.78,293.88,293.64,293.77,17362.0,280.3671,280.4625,280.2335,280.3575,17362.0
2024-02-12 14:30:00,293.78,293.99,293.66,293.95,15975.0,280.3671,280.5675,280.2525,280.5293,15975.0
2024-02-12 14:35:00,294.02,294.02,293.68,293.87,16043.0,280.5961,280.5961,280.2716,280.453,16043.0
2024-02-12 14:40:00,293.87,293.95,293.65,293.9,20926.0,280.453,280.5293,280.243,280.4816,20926.0
2024-02-12 14:45:00,293.95,294.0,293.74,293.8,11618.0,280.5293,280.577,280.3289,280.3861,11618.0
2024-02-12 14:50:00,293.87,293.91,293.64,293.79,7868.0,280.453,280.4911,280.2335,280.3766,7868.0
2024-02-12 14:55:00,293.79,293.87,293.71,293.84,11823.0,280.3766,280.453,280.3003,280.4243,11823.0
2024-02-12 15:00:00,293.83,294.06,293.8,293.94,7231.0,280.4148,280.6343,280.3861,280.5198,7231.0
2024-02-12 15:05:00,293.94,294.04,293.81,293.89,9590.0,280.5198,280.6152,280.3957,280.472,9590.0
2024-02-12 15:10:00,293.83,293.84,293.72,293.76,6909.0,280.4148,280.4243,280.3098,280.348,6909.0
2024-02-12 15:15:00,293.76,293.76,293.46,293.51,6600.0,280.348,280.348,280.0617,280.1094,6600.0
2024-02-12 15:20:00,293.52,293.62,293.42,293.62,11218.0,280.1189,280.2144,280.0235,280.2144,11218.0
2024-02-12 15:25:00,293.57,293.65,293.44,293.5,16993.0,280.1667,280.243,280.0426,280.0998,16993.0
2024-02-12 15:30:00,293.54,293.77,293.5,293.6,20687.0,280.138,280.3575,280.0998,280.1953,20687.0
2024-02-12 15:35:00,293.64,294.03,293.62,293.93,9798.0,280.2335,280.6056,280.2144,280.5102,9798.0
2024-02-12 15:40:00,293.87,294.14,293.76,294.01,11489.0,280.453,280.7106,280.348,280.5866,11489.0
2024-02-12 15:45:00,294.01,294.2,293.93,294.08,31828.0,280.5866,280.7679,280.5102,280.6534,31828.0
2024-02-12 15:50:00,294.13,294.25,293.88,294.08,65623.0,280.7011,280.8156,280.4625,280.6534,65623.0
2024-02-12 15:55:00,294.05,294.6,293.89,294.5,172607.0,280.6247,281.1496,280.472,281.0542,172607.0
2024-02-13 09:30:00,294.61,295.52,290.76,291.07,67222.0,281.1592,282.0276,277.4849,277.7808,67222.0
2024-02-13 09:35:00,291.17,291.32,289.95,290.48,15799.0,277.8762,278.0194,276.7119,277.2177,15799.0
2024-02-13 09:40:00,290.57,291.24,290.15,290.41,23234.0,277.3036,277.943,276.9028,277.1509,23234.0
2024-02-13 09:45:00,290.35,290.81,289.9,290.01,41379.0,277.0937,277.5327,276.6642,276.7692,41379.0
2024-02-13 09:50:00,290.0,290.57,289.83,290.57,32064.0,276.7596,277.3036,276.5974,277.3036,32064.0
2024-02-13 09:55:00,290.56,290.95,290.3,290.87,20832.0,277.2941,277.6663,277.0459,277.5899,20832.0
2024-02-13 10:00:00,290.78,291.12,290.64,291.0,14619.0,277.504,277.8285,277.3704,277.714,14619.0
2024-02-13 10:05:00,290.82,290.96,290.55,290.87,15937.0,277.5422,277.6758,277.2845,277.5899,15937.0
2024-02-13 10:10:00,290.82,291.0,290.5,290.5,22662.0,277.5422,277.714,277.2368,277.2368,22662.0
2024-02-13 10:15:00,290.4,290.59,289.99,290.27,21292.0,277.1414,277.3227,276.7501,277.0173,21292.0
2024-02-13 10:20:00,290.11,290.24,289.97,290.16,35114.0,276.8646,276.9887,276.731,276.9123,35114.0
2024-02-13 10:25:00,290.14,290.42,290.08,290.2,10871.0,276.8933,277.1605,276.836,276.9505,10871.0
2024-02-13 10:30:00,290.13,290.38,289.97,290.13,14525.0,276.8837,277.1223,276.731,276.8837,14525.0
2024-02-13 10:35:00,290.14,290.2,289.47,289.77,33392.0,276.8933,276.9505,276.2538,276.5401,33392.0
2024-02-13 10:40:00,289.75,289.9,289.44,289.54,23570.0,276.5211,276.6642,276.2252,276.3206,23570.0
2024-02-13 10:45:00,289.49,289.81,289.43,289.62,34348.0,276.2729,276.5783,276.2157,276.397,34348.0
2024-02-13 10:50:00,289.62,290.23,289.56,290.15,16743.0,276.397,276.9791,276.3397,276.9028,16743.0
2024-02-13 10:55:00,290.15,290.55,289.88,290.19,11144.0,276.9028,277.2845,276.6451,276.941,11144.0
2024-02-13 11:00:00,290.29,290.29,289.89,290.25,13695.0,277.0364,277.0364,276.6547,276.9982,13695.0
2024-02-13 11:05:00,290.13,290.16,289.81,289.9,32575.0,276.8837,276.9123,276.5783,276.6642,32575.0
2024-02-13 11:10:00,289.83,290.0,289.65,289.81,21127.0,276.5974,276.7596,276.4256,276.5783,21127.0
2024-02-13 11:15:00,289.85,290.56,289.84,290.45,12804.0,276.6165,277.2941,276.6069,277.1891,12804.0
2024-02-13 11:20:00,290.48,290.57,290.25,290.53,5319.0,277.2177,277.3036,276.9982,277.2654,5319.0
2024-02-13 11:25:00,290.48,290.55,290.2,290.37,12387.0,277.2177,277.2845,276.9505,277.1128,12387.0
2024-02-13 11:30:00,290.37,290.41,290.16,290.4,11159.0,277.1128,277.1509,276.9123,277.1414,11159.0
2024-02-13 11:35:00,290.39,290.74,290.15,290.74,10065.0,277.1318,277.4659,276.9028,277.4659,10065.0
2024-02-13 11:40:00,290.76,290.95,290.47,290.76,8540.0,277.4849,277.6663,277.2082,277.4849,8540.0
2024-02-13 11:45:00,290.81,290.81,290.28,290.43,12210.0,277.5327,277.5327,277.0269,277.17,12210.0
2024-02-13 11:50:00,290.36,290.47,290.18,290.3,11184.0,277.1032,277.2082,276.9314,277.0459,11184.0
2024-02-13 11:55:00,290.22,290.36,290.15,290.26,18779.0,276.9696,277.1032,276.9028,277.0078,18779.0
2024-02-13 12:00:00,290.28,290.66,290.23,290.41,11219.0,277.0269,277.3895,276.9791,277.1509,11219.0
2024-02-13 12:05:00,290.38,290.47,290.13,290.21,11333.0,277.1223,277.2082,276.8837,276.9601,11333.0
2024-02-13 12:10:00,290.16,290.29,289.98,290.26,14845.0,276.9123,277.0364,276.7406,277.0078,14845.0
2024-02-13 12:15:00,290.21,290.21,289.89,290.11,14341.0,276.9601,276.9601,276.6547,276.8646,14341.0
2024-02-13 12:20:00,290.13,290.24,290.0,290.14,11693.0,276.8837,276.9887,276.7596,276.8933,11693.0
2024-02-13 12:25:00,290.04,290.05,289.72,289.91,10856.0,276.7978,276.8074,276.4924,276.6738,10856.0
2024-02-13 12:30:00,289.89,290.05,289.89,290.03,7547.0,276.6547,276.8074,276.6547,276.7883,7547.0
2024-02-13 12:35:00,290.0,290.07,289.84,290.05,7009.0,276.7596,276.8264,276.6069,276.8074,7009.0
2024-02-13 12:40:00,289.96,290.03,289.7,289.77,9427.0,276.7215,276.7883,276.4733,276.5401,9427.0
2024-02-13 12:45:00,289.75,289.83,289.51,289.7,9125.0,276.5211,276.5974,276.292,276.4733,9125.0
2024-02-13 12:50:00,289.68,289.7,289.47,289.5,13710.0,276.4543,276.4733,276.2538,276.2825,13710.0
2024-02-13 12:55:00,289.51,289.65,289.5,289.5,6845.0,276.292,276.4256,276.2825,276.2825,6845.0
2024-02-13 13:00:00,289.58,289.64,289.47,289.5,13522.0,276.3588,276.4161,276.2538,276.2825,13522.0
2024-02-13 13:05:00,289.5,289.69,289.47,289.51,16220.0,276.2825,276.4638,276.2538,276.292,16220.0
2024-02-13 13:10:00,289.5,289.58,289.45,289.5,20138.0,276.2825,276.3588,276.2348,276.2825,20138.0
2024-02-13 13:15:00,289.5,289.57,288.99,289.18,58838.0,276.2825,276.3493,275.7958,275.9771,58838.0
2024-02-13 13:20:00,289.15,289.27,288.54,288.58,37484.0,275.9485,276.063,275.3663,275.4045,37484.0
2024-02-13 13:25:00,288.59,288.78,288.5,288.71,9511.0,275.414,275.5953,275.3281,275.5285,9511.0
2024-02-13 13:30:00,288.64,288.69,288.43,288.46,33244.0,275.4617,275.5095,275.2613,275.29,33244.0
2024-02-13 13:35:00,288.51,288.72,288.21,288.28,9308.0,275.3377,275.5381,275.0514,275.1182,9308.0
2024-02-13 13:40:00,288.25,288.45,288.22,288.44,6881.0,275.0895,275.2804,275.0609,275.2709,6881.0
2024-02-13 13:45:00,288.44,288.61,288.25,288.31,9071.0,275.2709,275.4331,275.0895,275.1468,9071.0
2024-02-13 13:50:00,288.25,288.41,288.2,288.4,13652.0,275.0895,275.2422,275.0418,275.2327,13652.0
2024-02-13 13:55:00,288.35,288.35,287.75,287.76,27424.0,275.185,275.185,274.6124,274.6219,27424.0
2024-02-13 14:00:00,287.64,287.79,287.03,287.06,33676.0,274.5074,274.6505,273.9252,273.9539,33676.0
2024-02-13 14:05:00,287.06,287.59,286.89,287.5,12664.0,273.9539,274.4597,273.7916,274.3738,12664.0
2024-02-13 14:10:00,287.43,287.64,287.42,287.6,9928.0,274.307,274.5074,274.2974,274.4692,9928.0
2024-02-13 14:15:00,287.6,287.78,287.34,287.44,16650.0,274.4692,274.641,274.2211,274.3165,16650.0
2024-02-13 14:20:00,287.48,287.59,287.19,287.2,17185.0,274.3547,274.4597,274.0779,274.0875,17185.0
2024-02-13 14:25:00,287.2,287.59,287.2,287.49,13487.0,274.0875,274.4597,274.0875,274.3642,13487.0
2024-02-13 14:30:00,287.35,287.58,287.3,287.52,13840.0,274.2306,274.4501,274.1829,274.3929,13840.0
2024-02-13 14:35:00,287.52,287.79,287.41,287.79,5628.0,274.3929,274.6505,274.2879,274.6505,5628.0
2024-02-13 14:40:00,287.76,287.89,287.43,287.61,6900.0,274.6219,274.746,274.307,274.4788,6900.0
2024-02-13 14:45:00,287.64,287.64,287.25,287.29,9887.0,274.5074,274.5074,274.1352,274.1734,9887.0
2024-02-13 14:50:00,287.31,287.45,287.2,287.41,19703.0,274.1925,274.3261,274.0875,274.2879,19703.0
2024-02-13 14:55:00,287.48,287.68,287.46,287.68,9233.0,274.3547,274.5456,274.3356,274.5456,9233.0
2024-02-13 15:00:00,287.75,287.92,287.73,287.75,5957.0,274.6124,274.7746,274.5933,274.6124,5957.0
2024-02-13 15:05:00,287.78,287.86,287.71,287.81,5206.0,274.641,274.7173,274.5742,274.6696,5206.0
2024-02-13 15:10:00,287.81,287.97,287.8,287.88,17889.0,274.6696,274.8223,274.6601,274.7364,17889.0
2024-02-13 15:15:00,287.88,288.24,287.88,288.2,13181.0,274.7364,275.08,274.7364,275.0418,13181.0
2024-02-13 15:20:00,288.21,288.22,287.95,288.0,26791.0,275.0514,275.0609,274.8032,274.851,26791.0
2024-02-13 15:25:00,288.0,288.41,287.96,288.4,10227.0,274.851,275.2422,274.8128,275.2327,10227.0
2024-02-13 15:30:00,288.38,289.31,288.33,289.14,21311.0,275.2136,276.1011,275.1659,275.9389,21311.0
2024-02-13 15:35:00,289.18,289.19,288.61,288.69,15648.0,275.9771,275.9866,275.4331,275.5095,15648.0
2024-02-13 15:40:00,288.69,289.45,288.69,289.36,20360.0,275.5095,276.2348,275.5095,276.1489,20360.0
2024-02-13 15:45:00,289.36,289.73,289.3,289.73,39069.0,276.1489,276.502,276.0916,276.502,39069.0
2024-02-13 15:50:00,289.64,289.99,289.49,289.75,60001.0,276.4161,276.7501,276.2729,276.5211,60001.0
2024-02-13 15:55:00,289.75,290.58,289.74,290.51,133517.0,276.5211,277.3132,276.5115,277.2464,133517.0
2024-02-14 09:30:00,289.88,290.24,288.41,290.16,254342.0,276.6451,276.9887,275.2422,276.9123,254342.0
2024-02-14 09:35:00,290.16,290.87,289.89,290.5,15087.0,276.9123,277.5899,276.6547,277.2368,15087.0
2024-02-14 09:40:00,290.5,290.57,289.46,289.49,21247.0,277.2368,277.3036,276.2443,276.2729,21247.0
2024-02-14 09:45:00,289.5,289.79,289.17,289.69,7356.0,276.2825,276.5592,275.9675,276.4638,7356.0
2024-02-14 09:50:00,289.69,290.34,289.63,290.18,3962.0,276.4638,277.0841,276.4065,276.9314,3962.0
2024-02-14 09:55:00,290.05,290.05,288.97,289.09,15963.0,276.8074,276.8074,275.7767,275.8912,15963.0
2024-02-14 10:00:00,289.09,290.0,288.97,290.0,26058.0,275.8912,276.7596,275.7767,276.7596,26058.0
2024-02-14 10:05:00,289.87,289.99,289.45,289.67,17680.0,276.6356,276.7501,276.2348,276.4447,17680.0
2024-02-14 10:10:00,289.5,289.64,288.99,289.0,16302.0,276.2825,276.4161,275.7958,275.8053,16302.0
2024-02-14 10:15:00,289.02,290.03,288.98,289.7,29555.0,275.8244,276.7883,275.7862,276.4733,29555.0
2024-02-14 10:20:00,289.8,290.18,289.7,290.05,8947.0,276.5688,276.9314,276.4733,276.8074,8947.0
2024-02-14 10:25:00,290.14,290.77,289.94,289.95,8834.0,276.8933,277.4945,276.7024,276.7119,8834.0
2024-02-14 10:30:00,290.16,290.62,289.9,290.48,7135.0,276.9123,277.3513,276.6642,277.2177,7135.0
2024-02-14 10:35:00,290.53,290.79,290.2,290.6,8303.0,277.2654,277.5136,276.9505,277.3322,8303.0
2024-02-14 10:40:00,290.54,290.57,290.26,290.5,5617.0,277.275,277.3036,277.0078,277.2368,5617.0
2024-02-14 10:45:00,290.38,290.46,289.76,289.76,4982.0,277.1223,277.1986,276.5306,276.5306,4982.0
2024-02-14 10:50:00,289.76,289.92,289.35,289.46,8532.0,276.5306,276.6833,276.1393,276.2443,8532.0
2024-02-14 10:55:00,289.42,289.66,289.28,289.33,7725.0,276.2061,276.4352,276.0725,276.1202,7725.0
2024-02-14 11:00:00,289.28,289.33,288.41,288.53,22062.0,276.0725,276.1202,275.2422,275.3568,22062.0
2024-02-14 11:05:00,288.48,289.18,288.21,288.31,18847.0,275.309,275.9771,275.0514,275.1468,18847.0
2024-02-14 11:10:00,288.02,288.3,287.96,288.02,10986.0,274.87,275.1373,274.8128,274.87,10986.0
2024-02-14 11:15:00,288.05,288.66,288.05,288.31,15308.0,274.8987,275.4808,274.8987,275.1468,15308.0
2024-02-14 11:20:00,288.45,288.55,288.14,288.46,2690.0,275.2804,275.3758,274.9846,275.29,2690.0
2024-02-14 11:25:00,288.58,288.58,288.09,288.37,3804.0,275.4045,275.4045,274.9368,275.2041,3804.0
2024-02-14 11:30:00,288.48,288.6,288.27,288.37,7575.0,275.309,275.4236,275.1086,275.2041,7575.0
2024-02-14 11:35:00,288.33,288.48,288.11,288.12,6183.0,275.1659,275.309,274.9559,274.9655,6183.0
2024-02-14 11:40:00,288.18,288.21,287.96,288.16,5837.0,275.0227,275.0514,274.8128,275.0037,5837.0
2024-02-14 11:45:00,288.11,288.3,287.96,288.12,7937.0,274.9559,275.1373,274.8128,274.9655,7937.0
2024-02-14 11:50:00,288.11,288.27,287.95,288.11,13709.0,274.9559,275.1086,274.8032,274.9559,13709.0
2024-02-14 11:55:00,288.22,288.24,287.91,288.0,5823.0,275.0609,275.08,274.7651,274.851,5823.0
2024-02-14 12:00:00,288.01,288.01,287.54,287.81,23069.0,274.8605,274.8605,274.412,274.6696,23069.0
2024-02-14 12:05:00,287.72,287.98,287.64,287.91,7250.0,274.5837,274.8319,274.5074,274.7651,7250.0
2024-02-14 12:10:00,287.97,288.23,287.97,288.1,8551.0,274.8223,275.0705,274.8223,274.9464,8551.0
2024-02-14 12:15:00,288.02,288.23,287.98,288.12,15623.0,274.87,275.0705,274.8319,274.9655,15623.0
2024-02-14 12:20:00,288.12,288.16,287.98,288.06,8878.0,274.9655,275.0037,274.8319,274.9082,8878.0
2024-02-14 12:25:00,288.0,288.07,287.72,287.85,8653.0,274.851,274.9178,274.5837,274.7078,8653.0
2024-02-14 12:30:00,287.89,288.36,287.85,287.91,12749.0,274.746,275.1945,274.7078,274.7651,12749.0
2024-02-14 12:35:00,287.9,288.19,287.84,288.15,7497.0,274.7555,275.0323,274.6983,274.9941,7497.0
2024-02-14 12:40:00,288.19,288.28,287.93,288.04,11598.0,275.0323,275.1182,274.7842,274.8891,11598.0
2024-02-14 12:45:00,288.05,288.19,287.96,288.03,5844.0,274.8987,275.0323,274.8128,274.8796,5844.0
2024-02-14 12:50:00,288.02,288.65,288.02,288.63,22250.0,274.87,275.4713,274.87,275.4522,22250.0
2024-02-14 12:55:00,288.72,289.0,288.52,289.0,4764.0,275.5381,275.8053,275.3472,275.8053,4764.0
2024-02-14 13:00:00,288.99,289.17,288.82,289.17,4499.0,275.7958,275.9675,275.6335,275.9675,4499.0
2024-02-14 13:05:00,289.18,289.21,288.95,288.99,4900.0,275.9771,276.0057,275.7576,275.7958,4900.0
2024-02-14 13:10:00,288.93,289.01,288.84,288.86,13496.0,275.7385,275.8148,275.6526,275.6717,13496.0
2024-02-14 13:15:00,288.95,289.34,288.95,289.04,7354.0,275.7576,276.1298,275.7576,275.8435,7354.0
2024-02-14 13:20:00,289.0,289.24,288.95,289.0,4400.0,275.8053,276.0343,275.7576,275.8053,4400.0
2024-02-14 13:25:00,288.97,289.16,288.95,289.16,7586.0,275.7767,275.958,275.7576,275.958,7586.0
2024-02-14 13:30:00,289.07,289.15,288.97,289.14,5805.0,275.8721,275.9485,275.7767,275.9389,5805.0
2024-02-14 13:35:00,289.2,289.74,289.2,289.74,8835.0,275.9962,276.5115,275.9962,276.5115,8835.0
2024-02-14 13:40:00,289.64,289.82,289.43,289.43,6196.0,276.4161,276.5879,276.2157,276.2157,6196.0
2024-02-14 13:45:00,289.48,289.62,289.44,289.54,5757.0,276.2634,276.397,276.2252,276.3206,5757.0
2024-02-14 13:50:00,289.54,289.66,289.42,289.5,4821.0,276.3206,276.4352,276.2061,276.2825,4821.0
2024-02-14 13:55:00,289.56,289.56,288.98,289.14,11218.0,276.3397,276.3397,275.7862,275.9389,11218.0
2024-02-14 14:00:00,289.1,289.1,288.3,288.3,7609.0,275.9007,275.9007,275.1373,275.1373,7609.0
2024-02-14 14:05:00,288.3,288.48,287.97,288.35,20833.0,275.1373,275.309,274.8223,275.185,20833.0
2024-02-14 14:10:00,288.31,288.63,288.31,288.5,7955.0,275.1468,275.4522,275.1468,275.3281,7955.0
2024-02-14 14:15:00,288.57,288.67,288.46,288.47,8366.0,275.3949,275.4904,275.29,275.2995,8366.0
2024-02-14 14:20:00,288.44,288.79,288.43,288.79,8265.0,275.2709,275.6049,275.2613,275.6049,8265.0
2024-02-14 14:25:00,288.81,289.09,288.77,288.93,5376.0,275.624,275.8912,275.5858,275.7385,5376.0
2024-02-14 14:30:00,288.92,289.04,288.86,288.93,7865.0,275.729,275.8435,275.6717,275.7385,7865.0
2024-02-14 14:35:00,288.97,289.0,288.86,288.9,5467.0,275.7767,275.8053,275.6717,275.7099,5467.0
2024-02-14 14:40:00,288.9,289.2,288.84,289.08,6524.0,275.7099,275.9962,275.6526,275.8816,6524.0
2024-02-14 14:45:00,289.02,289.05,288.92,288.98,10010.0,275.8244,275.853,275.729,275.7862,10010.0
2024-02-14 14:50:00,289.0,289.1,288.98,289.03,13230.0,275.8053,275.9007,275.7862,275.8339,13230.0
2024-02-14 14:55:00,289.03,289.18,288.98,289.1,6521.0,275.8339,275.9771,275.7862,275.9007,6521.0
2024-02-14 15:00:00,289.07,289.35,288.94,289.35,18498.0,275.8721,276.1393,275.748,276.1393,18498.0
2024-02-14 15:05:00,289.34,289.56,289.28,289.41,6992.0,276.1298,276.3397,276.0725,276.1966,6992.0
2024-02-14 15:10:00,289.42,289.82,289.39,289.64,9240.0,276.2061,276.5879,276.1775,276.4161,9240.0
2024-02-14 15:15:00,289.67,289.92,289.6,289.8,26460.0,276.4447,276.6833,276.3779,276.5688,26460.0
2024-02-14 15:20:00,289.82,290.03,289.68,290.03,13654.0,276.5879,276.7883,276.4543,276.7883,13654.0
2024-02-14 15:25:00,290.08,290.25,290.06,290.07,12099.0,276.836,276.9982,276.8169,276.8264,12099.0
2024-02-14 15:30:00,290.09,290.17,289.96,290.07,13320.0,276.8455,276.9219,276.7215,276.8264,13320.0
2024-02-14 15:35:00,290.08,290.39,290.02,290.38,10006.0,276.836,277.1318,276.7787,277.1223,10006.0
2024-02-14 15:40:00,290.39,290.44,290.0,290.0,17057.0,277.1318,277.1796,276.7596,276.7596,17057.0
2024-02-14 15:45:00,290.0,290.18,289.98,290.04,26954.0,276.7596,276.9314,276.7406,276.7978,26954.0
2024-02-14 15:50:00,290.07,290.18,289.87,290.0,54949.0,276.8264,276.9314,276.6356,276.7596,54949.0
2024-02-14 15:55:00,290.05,290.23,289.98,290.01,103229.0,276.8074,276.9791,276.7406,276.7692,103229.0
2024-02-15 09:30:00,287.88,287.88,285.6,287.15,81979.0,276.8749,276.8749,274.682,276.1728,81979.0
2024-02-15 09:35:00,287.0,287.25,286.59,287.13,82726.0,276.0285,276.269,275.6342,276.1535,82726.0
2024-02-15 09:40:00,286.96,287.5,286.93,286.99,73258.0,275.99,276.5094,275.9612,276.0189,73258.0
2024-02-15 09:45:00,286.95,287.88,286.91,287.75,24317.0,275.9804,276.8749,275.9419,276.7498,24317.0
2024-02-15 09:50:00,287.88,289.1,287.88,289.1,26341.0,276.8749,278.0482,276.8749,278.0482,26341.0
2024-02-15 09:55:00,289.07,289.4,288.7,288.99,9053.0,278.0194,278.3368,277.6635,277.9424,9053.0
2024-02-15 10:00:00,288.91,289.19,288.4,288.78,7331.0,277.8655,278.1348,277.375,277.7405,7331.0
2024-02-15 10:05:00,288.87,288.87,287.98,288.3,8547.0,277.827,277.827,276.971,277.2788,8547.0
2024-02-15 10:10:00,288.25,288.55,287.78,288.55,8049.0,277.2307,277.5193,276.7787,277.5193,8049.0
2024-02-15 10:15:00,288.39,289.16,288.24,289.16,11770.0,277.3654,278.1059,277.2211,278.1059,11770.0
2024-02-15 10:20:00,289.14,289.81,289.04,289.81,15380.0,278.0867,278.7311,277.9905,278.7311,15380.0
2024-02-15 10:25:00,289.69,290.35,289.69,290.35,34240.0,278.6157,279.2504,278.6157,279.2504,34240.0
2024-02-15 10:30:00,290.3,290.34,288.83,288.96,28101.0,279.2024,279.2408,277.7886,277.9136,28101.0
2024-02-15 10:35:00,288.96,289.09,288.5,288.59,16841.0,277.9136,278.0386,277.4712,277.5577,16841.0
2024-02-15 10:40:00,288.51,288.66,288.08,288.4,10452.0,277.4808,277.6251,277.0672,277.375,10452.0
2024-02-15 10:45:00,288.31,288.52,288.22,288.25,10308.0,277.2884,277.4904,277.2019,277.2307,10308.0
2024-02-15 10:50:00,288.4,288.5,288.19,288.25,12676.0,277.375,277.4712,277.173,277.2307,12676.0
2024-02-15 10:55:00,288.33,288.52,288.18,288.39,12085.0,277.3077,277.4904,277.1634,277.3654,12085.0
2024-02-15 11:00:00,288.46,289.07,288.45,289.01,11979.0,277.4327,278.0194,277.4231,277.9617,11979.0
2024-02-15 11:05:00,288.84,289.07,288.19,288.34,33466.0,277.7982,278.0194,277.173,277.3173,33466.0
2024-02-15 11:10:00,288.32,288.47,287.17,287.3,88155.0,277.298,277.4423,276.192,276.317,88155.0
2024-02-15 11:15:00,287.31,287.89,287.17,287.55,37727.0,276.3267,276.8845,276.192,276.5575,37727.0
2024-02-15 11:20:00,287.66,287.68,287.26,287.27,15100.0,276.6633,276.6825,276.2786,276.2882,15100.0
2024-02-15 11:25:00,287.37,287.62,287.11,287.45,25101.0,276.3844,276.6248,276.1343,276.4613,25101.0
2024-02-15 11:30:00,287.45,287.56,287.19,287.24,10596.0,276.4613,276.5671,276.2112,276.2593,10596.0
2024-02-15 11:35:00,287.18,287.34,286.99,287.05,59677.0,276.2016,276.3555,276.0189,276.0766,59677.0
2024-02-15 11:40:00,287.17,288.19,287.11,288.19,20410.0,276.192,277.173,276.1343,277.173,20410.0
2024-02-15 11:45:00,288.15,288.75,288.07,288.65,12415.0,277.1345,277.7116,277.0576,277.6154,12415.0
2024-02-15 11:50:00,288.57,288.57,287.73,287.73,10413.0,277.5385,277.5385,276.7306,276.7306,10413.0
2024-02-15 11:55:00,287.79,287.84,287.48,287.6,13062.0,276.7883,276.8364,276.4902,276.6056,13062.0
2024-02-15 12:00:00,287.54,287.65,287.27,287.28,11065.0,276.5479,276.6537,276.2882,276.2978,11065.0
2024-02-15 12:05:00,287.14,287.4,287.0,287.07,13529.0,276.1632,276.4132,276.0285,276.0958,13529.0
2024-02-15 12:10:00,287.16,287.17,286.23,286.68,43617.0,276.1824,276.192,275.2879,275.7207,43617.0
2024-02-15 12:15:00,286.76,287.05,286.43,286.94,22083.0,275.7977,276.0766,275.4803,275.9708,22083.0
2024-02-15 12:20:00,286.95,287.11,286.76,286.85,8976.0,275.9804,276.1343,275.7977,275.8842,8976.0
2024-02-15 12:25:00,286.85,287.13,286.84,287.09,19821.0,275.8842,276.1535,275.8746,276.1151,19821.0
2024-02-15 12:30:00,287.07,287.17,286.98,287.01,21868.0,276.0958,276.192,276.0093,276.0381,21868.0
2024-02-15 12:35:00,287.09,287.16,286.99,287.11,4911.0,276.1151,276.1824,276.0189,276.1343,4911.0
2024-02-15 12:40:00,287.11,287.11,286.65,286.66,10540.0,276.1343,276.1343,275.6919,275.7015,10540.0
2024-02-15 12:45:00,286.76,286.82,286.55,286.68,5975.0,275.7977,275.8554,275.5957,275.7207,5975.0
2024-02-15 12:50:00,286.74,286.81,286.47,286.62,4273.0,275.7784,275.8458,275.5188,275.663,4273.0
2024-02-15 12:55:00,286.56,286.92,286.55,286.68,5614.0,275.6053,275.9516,275.5957,275.7207,5614.0
2024-02-15 13:00:00,286.62,286.64,286.2,286.21,11861.0,275.663,275.6823,275.2591,275.2687,11861.0
2024-02-15 13:05:00,286.17,287.02,286.17,286.76,13222.0,275.2302,276.0477,275.2302,275.7977,13222.0
2024-02-15 13:10:00,286.76,287.08,286.74,286.84,13407.0,275.7977,276.1055,275.7784,275.8746,13407.0
2024-02-15 13:15:00,286.92,287.1,286.83,286.95,8639.0,275.9516,276.1247,275.865,275.9804,8639.0
2024-02-15 13:20:00,287.0,287.1,286.86,286.92,12067.0,276.0285,276.1247,275.8939,275.9516,12067.0
2024-02-15 13:25:00,286.93,287.01,286.8,286.94,6499.0,275.9612,276.0381,275.8362,275.9708,6499.0
2024-02-15 13:30:00,287.0,287.48,287.0,287.4,11657.0,276.0285,276.4902,276.0285,276.4132,11657.0
2024-02-15 13:35:00,287.38,287.45,286.89,286.9,5759.0,276.394,276.4613,275.9227,275.9323,5759.0
2024-02-15 13:40:00,286.85,286.94,286.67,286.67,4595.0,275.8842,275.9708,275.7111,275.7111,4595.0
2024-02-15 13:45:00,286.73,286.9,286.58,286.83,15451.0,275.7688,275.9323,275.6246,275.865,15451.0
2024-02-15 13:50:00,286.86,287.04,286.82,287.0,13298.0,275.8939,276.067,275.8554,276.0285,13298.0
2024-02-15 13:55:00,287.03,287.04,286.89,287.03,15898.0,276.0574,276.067,275.9227,276.0574,15898.0
2024-02-15 14:00:00,287.03,287.17,286.94,286.95,14940.0,276.0574,276.192,275.9708,275.9804,14940.0
2024-02-15 14:05:00,286.98,287.82,286.97,287.74,21780.0,276.0093,276.8172,275.9997,276.7402,21780.0
2024-02-15 14:10:00,287.79,287.81,287.24,287.42,16562.0,276.7883,276.8075,276.2593,276.4325,16562.0
2024-02-15 14:15:00,287.37,287.92,287.31,287.92,8836.0,276.3844,276.9133,276.3267,276.9133,8836.0
2024-02-15 14:20:00,287.79,288.12,287.79,288.02,5790.0,276.7883,277.1057,276.7883,277.0095,5790.0
2024-02-15 14:25:00,288.05,288.1,287.84,287.87,10027.0,277.0384,277.0865,276.8364,276.8653,10027.0
2024-02-15 14:30:00,287.98,288.17,287.85,288.16,7623.0,276.971,277.1538,276.846,277.1442,7623.0
2024-02-15 14:35:00,287.99,288.0,287.82,287.86,6256.0,276.9807,276.9903,276.8172,276.8556,6256.0
2024-02-15 14:40:00,287.95,287.98,287.44,287.51,14331.0,276.9422,276.971,276.4517,276.519,14331.0
2024-02-15 14:45:00,287.44,287.7,287.4,287.64,7184.0,276.4517,276.7017,276.4132,276.644,7184.0
2024-02-15 14:50:00,287.69,287.75,287.53,287.72,7688.0,276.6921,276.7498,276.5382,276.721,7688.0
2024-02-15 14:55:00,287.76,287.98,287.63,287.66,10570.0,276.7595,276.971,276.6344,276.6633,10570.0
2024-02-15 15:00:00,287.72,287.73,287.46,287.54,12133.0,276.721,276.7306,276.4709,276.5479,12133.0
2024-02-15 15:05:00,287.48,287.86,287.46,287.79,7901.0,276.4902,276.8556,276.4709,276.7883,7901.0
2024-02-15 15:10:00,287.89,288.27,287.85,288.07,28054.0,276.8845,277.25,276.846,277.0576,28054.0
2024-02-15 15:15:00,288.06,288.2,288.03,288.08,4929.0,277.048,277.1826,277.0191,277.0672,4929.0
2024-02-15 15:20:00,288.01,288.1,287.99,288.0,12434.0,276.9999,277.0865,276.9807,276.9903,12434.0
2024-02-15 15:25:00,288.05,288.2,288.03,288.17,8099.0,277.0384,277.1826,277.0191,277.1538,8099.0
2024-02-15 15:30:00,288.16,288.37,288.0,288.29,26542.0,277.1442,277.3461,276.9903,277.2692,26542.0
2024-02-15 15:35:00,288.26,288.26,288.03,288.1,9444.0,277.2403,277.2403,277.0191,277.0865,9444.0
2024-02-15 15:40:00,288.12,288.18,287.99,288.04,21566.0,277.1057,277.1634,276.9807,277.0288,21566.0
2024-02-15 15:45:00,288.09,288.28,287.99,288.02,20402.0,277.0768,277.2596,276.9807,277.0095,20402.0
2024-02-15 15:50:00,288.04,289.12,287.99,289.08,75922.0,277.0288,278.0675,276.9807,278.029,75922.0
2024-02-15 15:55:00,289.03,289.2,288.97,289.11,128293.0,277.9809,278.1444,277.9232,278.0578,128293.0
2024-02-16 09:30:00,288.15,288.15,284.37,284.56,149815.0,277.1345,277.1345,273.499,273.6818,149815.0
2024-02-16 09:35:00,284.42,285.44,284.4,284.98,20093.0,273.5471,274.5281,273.5279,274.0857,20093.0
2024-02-16 09:40:00,285.1,285.67,284.7,285.66,37788.0,274.2011,274.7494,273.8164,274.7397,37788.0
2024-02-16 09:45:00,285.71,286.18,285.23,285.33,44885.0,274.7878,275.2399,274.3262,274.4224,44885.0
2024-02-16 09:50:00,285.09,285.79,284.87,285.38,43093.0,274.1915,274.8648,273.9799,274.4704,43093.0
2024-02-16 09:55:00,285.42,285.43,284.43,284.53,23427.0,274.5089,274.5185,273.5568,273.6529,23427.0
2024-02-16 10:00:00,284.4,285.32,284.39,285.0,31245.0,273.5279,274.4127,273.5183,274.105,31245.0
2024-02-16 10:05:00,285.11,285.26,284.87,285.02,17974.0,274.2108,274.355,273.9799,274.1242,17974.0
2024-02-16 10:10:00,285.0,285.09,283.58,283.75,26980.0,274.105,274.1915,272.7392,272.9028,26980.0
2024-02-16 10:15:00,283.7,285.12,283.6,284.77,24002.0,272.8547,274.2204,272.7585,273.8838,24002.0
2024-02-16 10:20:00,284.8,284.81,283.76,284.02,12546.0,273.9126,273.9222,272.9124,273.1624,12546.0
2024-02-16 10:25:00,284.28,284.93,284.01,284.72,13680.0,273.4125,274.0376,273.1528,273.8357,13680.0
2024-02-16 10:30:00,284.81,284.82,284.04,284.69,9334.0,273.9222,273.9318,273.1817,273.8068,9334.0
2024-02-16 10:35:00,284.65,284.67,284.27,284.29,16574.0,273.7683,273.7876,273.4029,273.4221,16574.0
2024-02-16 10:40:00,284.39,284.46,283.93,283.93,17681.0,273.5183,273.5856,273.0759,273.0759,17681.0
2024-02-16 10:45:00,283.88,284.07,283.72,283.81,15051.0,273.0278,273.2105,272.8739,272.9605,15051.0
2024-02-16 10:50:00,283.87,283.9,283.34,283.48,10586.0,273.0182,273.047,272.5084,272.6431,10586.0
2024-02-16 10:55:00,283.48,284.11,283.45,283.81,18646.0,272.6431,273.249,272.6142,272.9605,18646.0
2024-02-16 11:00:00,283.93,284.14,283.7,283.99,18878.0,273.0759,273.2778,272.8547,273.1336,18878.0
2024-02-16 11:05:00,284.0,284.2,283.78,284.15,16260.0,273.1432,273.3355,272.9316,273.2875,16260.0
2024-02-16 11:10:00,284.15,284.23,283.98,284.03,18913.0,273.2875,273.3644,273.124,273.172,18913.0
2024-02-16 11:15:00,284.03,284.38,283.93,284.21,37434.0,273.172,273.5087,273.0759,273.3452,37434.0
2024-02-16 11:20:00,284.21,284.29,284.03,284.03,13575.0,273.3452,273.4221,273.172,273.172,13575.0
2024-02-16 11:25:00,284.01,284.19,283.88,283.88,18576.0,273.1528,273.3259,273.0278,273.0278,18576.0
2024-02-16 11:30:00,283.94,284.06,283.86,283.99,12317.0,273.0855,273.2009,273.0085,273.1336,12317.0
2024-02-16 11:35:00,283.97,284.08,283.8,283.98,21754.0,273.1143,273.2201,272.9508,273.124,21754.0
2024-02-16 11:40:00,284.01,284.29,283.87,284.25,23304.0,273.1528,273.4221,273.0182,273.3836,23304.0
2024-02-16 11:45:00,284.25,284.29,284.1,284.18,19371.0,273.3836,273.4221,273.2394,273.3163,19371.0
2024-02-16 11:50:00,284.15,284.88,284.09,284.8,39064.0,273.2875,273.9896,273.2298,273.9126,39064.0
2024-02-16 11:55:00,284.82,285.13,284.69,284.96,8340.0,273.9318,274.23,273.8068,274.0665,8340.0
2024-02-16 12:00:00,284.9,285.07,284.84,284.96,7807.0,274.0088,274.1723,273.9511,274.0665,7807.0
2024-02-16 12:05:00,284.87,285.22,284.69,285.13,10484.0,273.9799,274.3166,273.8068,274.23,10484.0
2024-02-16 12:10:00,285.09,285.39,285.01,285.3,12340.0,274.1915,274.4801,274.1146,274.3935,12340.0
2024-02-16 12:15:00,285.28,285.68,285.27,285.68,7389.0,274.3743,274.759,274.3646,274.759,7389.0
2024-02-16 12:20:00,285.63,286.13,285.56,286.01,7186.0,274.7109,275.1918,274.6436,275.0764,7186.0
2024-02-16 12:25:00,285.97,286.58,285.92,286.53,9277.0,275.0379,275.6246,274.9898,275.5765,9277.0
2024-02-16 12:30:00,286.54,286.55,286.1,286.1,5750.0,275.5861,275.5957,275.1629,275.1629,5750.0
2024-02-16 12:35:00,286.09,286.14,285.93,285.99,6869.0,275.1533,275.2014,274.9994,275.0571,6869.0
2024-02-16 12:40:00,285.96,286.32,285.96,286.29,4717.0,275.0283,275.3745,275.0283,275.3457,4717.0
2024-02-16 12:45:00,286.31,286.66,286.24,286.64,6412.0,275.3649,275.7015,275.2976,275.6823,6412.0
2024-02-16 12:50:00,286.54,286.6,286.34,286.52,4139.0,275.5861,275.6438,275.3937,275.5669,4139.0
2024-02-16 12:55:00,286.57,286.71,286.56,286.7,4672.0,275.6149,275.7496,275.6053,275.74,4672.0
2024-02-16 13:00:00,286.62,286.73,286.05,286.05,8933.0,275.663,275.7688,275.1148,275.1148,8933.0
2024-02-16 13:05:00,286.04,286.04,285.49,285.62,12913.0,275.1052,275.1052,274.5762,274.7013,12913.0
2024-02-16 13:10:00,285.6,285.68,285.34,285.66,10961.0,274.682,274.759,274.432,274.7397,10961.0
2024-02-16 13:15:00,285.63,285.66,285.43,285.57,13899.0,274.7109,274.7397,274.5185,274.6532,13899.0
2024-02-16 13:20:00,285.56,286.23,285.56,286.15,12284.0,274.6436,275.2879,274.6436,275.211,12284.0
2024-02-16 13:25:00,286.24,286.27,285.98,285.98,5372.0,275.2976,275.3264,275.0475,275.0475,5372.0
2024-02-16 13:30:00,286.05,286.3,286.01,286.3,7741.0,275.1148,275.3553,275.0764,275.3553,7741.0
2024-02-16 13:35:00,286.33,286.46,286.29,286.41,4057.0,275.3841,275.5092,275.3457,275.4611,4057.0
2024-02-16 13:40:00,286.41,286.5,286.18,286.25,5363.0,275.4611,275.5476,275.2399,275.3072,5363.0
2024-02-16 13:45:00,286.25,286.29,286.08,286.21,4743.0,275.3072,275.3457,275.1437,275.2687,4743.0
2024-02-16 13:50:00,286.19,286.19,285.84,285.84,7940.0,275.2495,275.2495,274.9129,274.9129,7940.0
2024-02-16 13:55:00,285.8,285.83,285.55,285.65,33897.0,274.8744,274.9032,274.6339,274.7301,33897.0
2024-02-16 14:00:00,285.72,286.5,285.7,286.37,13482.0,274.7974,275.5476,274.7782,275.4226,13482.0
2024-02-16 14:05:00,286.36,286.81,286.34,286.81,5804.0,275.413,275.8458,275.3937,275.8458,5804.0
2024-02-16 14:10:00,286.81,286.84,286.55,286.63,4131.0,275.8458,275.8746,275.5957,275.6727,4131.0
2024-02-16 14:15:00,286.68,286.76,286.52,286.64,4223.0,275.7207,275.7977,275.5669,275.6823,4223.0
2024-02-16 14:20:00,286.62,286.74,286.56,286.6,3584.0,275.663,275.7784,275.6053,275.6438,3584.0
2024-02-16 14:25:00,286.65,286.65,286.34,286.4,7322.0,275.6919,275.6919,275.3937,275.4514,7322.0
2024-02-16 14:30:00,286.35,286.41,286.13,286.18,4614.0,275.4034,275.4611,275.1918,275.2399,4614.0
2024-02-16 14:35:00,286.22,286.27,285.92,286.02,5924.0,275.2783,275.3264,274.9898,275.086,5924.0
2024-02-16 14:40:00,286.08,286.08,285.81,285.87,8210.0,275.1437,275.1437,274.884,274.9417,8210.0
2024-02-16 14:45:00,285.91,285.91,285.03,285.23,6835.0,274.9802,274.9802,274.1338,274.3262,6835.0
2024-02-16 14:50:00,285.19,285.26,284.98,285.17,7374.0,274.2877,274.355,274.0857,274.2685,7374.0
2024-02-16 14:55:00,285.11,285.27,284.98,285.25,7572.0,274.2108,274.3646,274.0857,274.3454,7572.0
2024-02-16 15:00:00,285.16,285.27,284.93,285.02,6154.0,274.2588,274.3646,274.0376,274.1242,6154.0
2024-02-16 15:05:00,284.95,285.03,284.7,284.81,8156.0,274.0569,274.1338,273.8164,273.9222,8156.0
2024-02-16 15:10:00,284.72,284.72,284.42,284.6,9073.0,273.8357,273.8357,273.5471,273.7203,9073.0
2024-02-16 15:15:00,284.6,284.66,284.39,284.42,10818.0,273.7203,273.778,273.5183,273.5471,10818.0
2024-02-16 15:20:00,284.46,284.59,284.14,284.27,20728.0,273.5856,273.7106,273.2778,273.4029,20728.0
2024-02-16 15:25:00,284.24,284.45,284.17,284.38,21318.0,273.374,273.576,273.3067,273.5087,21318.0
2024-02-16 15:30:00,284.39,285.35,284.39,285.04,31499.0,273.5183,274.4416,273.5183,274.1434,31499.0
2024-02-16 15:35:00,285.15,285.23,284.52,284.52,18596.0,274.2492,274.3262,273.6433,273.6433,18596.0
2024-02-16 15:40:00,284.58,284.58,283.89,283.99,43527.0,273.701,273.701,273.0374,273.1336,43527.0
2024-02-16 15:45:00,283.94,283.99,283.64,283.72,45241.0,273.0855,273.1336,272.797,272.8739,45241.0
2024-02-16 15:50:00,283.7,283.83,283.35,283.55,73116.0,272.8547,272.9797,272.518,272.7104,73116.0
2024-02-16 15:55:00,283.49,283.95,283.27,283.75,112618.0,272.6527,273.0951,272.4411,272.9028,112618.0
2024-02-20 09:30:00,284.23,284.24,280.55,283.87,95512.0,273.3644,273.374,269.8251,273.0182,95512.0
2024-02-20 09:35:00,284.18,284.94,283.65,284.77,28045.0,273.3163,274.0473,272.8066,273.8838,28045.0
2024-02-20 09:40:00,284.68,285.3,284.19,284.21,29670.0,273.7972,274.3935,273.3259,273.3452,29670.0
2024-02-20 09:45:00,284.26,284.93,283.46,283.89,23633.0,273.3933,274.0376,272.6238,273.0374,23633.0
2024-02-20 09:50:00,283.89,284.39,283.66,283.71,26369.0,273.0374,273.5183,272.8162,272.8643,26369.0
2024-02-20 09:55:00,283.82,284.1,283.2,283.48,19713.0,272.9701,273.2394,272.3738,272.6431,19713.0
2024-02-20 10:00:00,283.55,284.42,283.46,284.28,24271.0,272.7104,273.5471,272.6238,273.4125,24271.0
2024-02-20 10:05:00,284.3,284.65,283.04,283.15,16825.0,273.4317,273.7683,272.2199,272.3257,16825.0
2024-02-20 10:10:00,283.23,283.32,282.6,282.8,26241.0,272.4026,272.4892,271.7967,271.9891,26241.0
2024-02-20 10:15:00,282.89,284.16,282.88,283.9,20375.0,272.0756,273.2971,272.066,273.047,20375.0
2024-02-20 10:20:00,283.94,284.29,283.66,283.67,16420.0,273.0855,273.4221,272.8162,272.8258,16420.0
2024-02-20 10:25:00,283.68,284.0,283.25,283.76,18059.0,272.8354,273.1432,272.4219,272.9124,18059.0
2024-02-20 10:30:00,283.86,284.11,282.65,282.91,34150.0,273.0085,273.249,271.8448,272.0949,34150.0
2024-02-20 10:35:00,282.91,283.22,282.77,283.05,17228.0,272.0949,272.393,271.9602,272.2295,17228.0
2024-02-20 10:40:00,283.25,284.11,282.89,283.92,26124.0,272.4219,273.249,272.0756,273.0663,26124.0
2024-02-20 10:45:00,284.05,285.09,284.04,284.37,26747.0,273.1913,274.1915,273.1817,273.499,26747.0
2024-02-20 10:50:00,284.48,284.97,284.41,284.59,13250.0,273.6048,274.0761,273.5375,273.7106,13250.0
2024-02-20 10:55:00,284.65,284.8,284.07,284.37,17195.0,273.7683,273.9126,273.2105,273.499,17195.0
2024-02-20 11:00:00,284.46,284.59,284.1,284.11,10472.0,273.5856,273.7106,273.2394,273.249,10472.0
2024-02-20 11:05:00,284.1,284.16,283.77,284.16,17625.0,273.2394,273.2971,272.922,273.2971,17625.0
2024-02-20 11:10:00,284.13,284.13,283.48,283.48,10684.0,273.2682,273.2682,272.6431,272.6431,10684.0
2024-02-20 11:15:00,283.48,283.67,283.13,283.22,14518.0,272.6431,272.8258,272.3065,272.393,14518.0
2024-02-20 11:20:00,283.17,283.28,282.89,282.98,13751.0,272.3449,272.4507,272.0756,272.1622,13751.0
2024-02-20 11:25:00,282.9,283.21,282.85,283.15,20668.0,272.0852,272.3834,272.0372,272.3257,20668.0
2024-02-20 11:30:00,283.19,283.34,282.98,283.06,11442.0,272.3642,272.5084,272.1622,272.2391,11442.0
2024-02-20 11:35:00,283.06,283.29,282.99,283.02,11021.0,272.2391,272.4603,272.1718,272.2007,11021.0
2024-02-20 11:40:00,283.05,283.18,283.0,283.05,7785.0,272.2295,272.3545,272.1814,272.2295,7785.0
2024-02-20 11:45:00,283.06,283.06,282.59,282.61,11168.0,272.2391,272.2391,271.7871,271.8063,11168.0
2024-02-20 11:50:00,282.6,283.14,282.59,282.88,13060.0,271.7967,272.3161,271.7871,272.066,13060.0
2024-02-20 11:55:00,282.91,282.95,282.47,282.56,13967.0,272.0949,272.1333,271.6717,271.7582,13967.0
2024-02-20 12:00:00,282.54,282.54,282.14,282.3,9836.0,271.739,271.739,271.3543,271.5082,9836.0
2024-02-20 12:05:00,282.22,282.24,282.09,282.2,6996.0,271.4312,271.4505,271.3062,271.412,6996.0
2024-02-20 12:10:00,282.14,282.15,282.01,282.01,13025.0,271.3543,271.3639,271.2293,271.2293,13025.0
2024-02-20 12:15:00,282.06,282.1,281.41,281.54,14007.0,271.2774,271.3158,270.6522,270.7772,14007.0
2024-02-20 12:20:00,281.56,281.63,281.5,281.61,7663.0,270.7965,270.8638,270.7388,270.8446,7663.0
2024-02-20 12:25:00,281.57,281.61,281.26,281.29,9718.0,270.8061,270.8446,270.5079,270.5368,9718.0
2024-02-20 12:30:00,281.32,281.54,281.19,281.52,14507.0,270.5656,270.7772,270.4406,270.758,14507.0
2024-02-20 12:35:00,281.49,281.78,281.26,281.43,16187.0,270.7291,271.0081,270.5079,270.6714,16187.0
2024-02-20 12:40:00,281.44,281.73,281.33,281.72,13030.0,270.6811,270.96,270.5753,270.9504,13030.0
2024-02-20 12:45:00,281.71,281.77,281.5,281.54,10284.0,270.9407,270.9984,270.7388,270.7772,10284.0
2024-02-20 12:50:00,281.57,281.74,281.53,281.55,13851.0,270.8061,270.9696,270.7676,270.7869,13851.0
2024-02-20 12:55:00,281.55,281.6,281.46,281.6,7464.0,270.7869,270.8349,270.7003,270.8349,7464.0
2024-02-20 13:00:00,281.64,282.23,281.57,282.06,19678.0,270.8734,271.4409,270.8061,271.2774,19678.0
2024-02-20 13:05:00,282.05,282.26,282.03,282.07,16160.0,271.2677,271.4697,271.2485,271.287,16160.0
2024-02-20 13:10:00,282.07,282.19,281.96,282.12,19960.0,271.287,271.4024,271.1812,271.3351,19960.0
2024-02-20 13:15:00,282.15,282.2,281.67,282.11,24481.0,271.3639,271.412,270.9023,271.3254,24481.0
2024-02-20 13:20:00,282.14,282.54,282.14,282.32,19200.0,271.3543,271.739,271.3543,271.5274,19200.0
2024-02-20 13:25:00,282.26,282.39,281.88,282.1,11204.0,271.4697,271.5947,271.1042,271.3158,11204.0
2024-02-20 13:30:00,282.1,282.24,281.89,282.0,11921.0,271.3158,271.4505,271.1139,271.2197,11921.0
2024-02-20 13:35:00,281.97,282.1,281.91,281.93,11837.0,271.1908,271.3158,271.1331,271.1523,11837.0
2024-02-20 13:40:00,281.99,282.02,281.84,281.9,9698.0,271.21,271.2389,271.0658,271.1235,9698.0
2024-02-20 13:45:00,281.87,281.94,281.79,281.79,6984.0,271.0946,271.1619,271.0177,271.0177,6984.0
2024-02-20 13:50:00,281.85,282.04,281.82,282.02,11415.0,271.0754,271.2581,271.0465,271.2389,11415.0
2024-02-20 13:55:00,282.04,282.1,281.93,282.02,9440.0,271.2581,271.3158,271.1523,271.2389,9440.0
2024-02-20 14:00:00,282.02,282.02,281.27,281.28,12267.0,271.2389,271.2389,270.5176,270.5272,12267.0
2024-02-20 14:05:00,281.34,281.47,281.27,281.32,10459.0,270.5849,270.7099,270.5176,270.5656,10459.0
2024-02-20 14:10:00,281.3,281.65,281.3,281.59,10032.0,270.5464,270.883,270.5464,270.8253,10032.0
2024-02-20 14:15:00,281.58,281.76,281.26,281.76,13784.0,270.8157,270.9888,270.5079,270.9888,13784.0
2024-02-20 14:20:00,281.75,282.07,281.65,281.93,13770.0,270.9792,271.287,270.883,271.1523,13770.0
2024-02-20 14:25:00,281.97,282.1,281.88,282.07,10756.0,271.1908,271.3158,271.1042,271.287,10756.0
2024-02-20 14:30:00,282.07,282.07,281.58,281.85,10838.0,271.287,271.287,270.8157,271.0754,10838.0
2024-02-20 14:35:00,281.73,282.19,281.72,282.04,28547.0,270.96,271.4024,270.9504,271.2581,28547.0
2024-02-20 14:40:00,282.06,282.3,281.74,281.77,11070.0,271.2774,271.5082,270.9696,270.9984,11070.0
2024-02-20 14:45:00,281.76,282.18,281.76,282.18,20165.0,270.9888,271.3928,270.9888,271.3928,20165.0
2024-02-20 14:50:00,282.19,282.6,282.13,282.45,12969.0,271.4024,271.7967,271.3447,271.6524,12969.0
2024-02-20 14:55:00,282.41,282.64,282.28,282.64,18283.0,271.614,271.8352,271.4889,271.8352,18283.0
2024-02-20 15:00:00,282.62,282.66,282.54,282.63,8456.0,271.8159,271.8544,271.739,271.8256,8456.0
2024-02-20 15:05:00,282.64,282.89,282.52,282.84,8851.0,271.8352,272.0756,271.7198,272.0275,8851.0
2024-02-20 15:10:00,282.86,282.9,282.6,282.6,11484.0,272.0468,272.0852,271.7967,271.7967,11484.0
2024-02-20 15:15:00,282.57,282.59,282.31,282.35,12481.0,271.7679,271.7871,271.5178,271.5563,12481.0
2024-02-20 15:20:00,282.36,282.8,282.36,282.8,8670.0,271.5659,271.9891,271.5659,271.9891,8670.0
2024-02-20 15:25:00,282.81,283.2,282.81,283.19,9483.0,271.9987,272.3738,271.9987,272.3642,9483.0
2024-02-20 15:30:00,283.26,283.34,282.35,282.55,15286.0,272.4315,272.5084,271.5563,271.7486,15286.0
2024-02-20 15:35:00,282.46,282.88,282.38,282.81,10138.0,271.6621,272.066,271.5851,271.9987,10138.0
2024-02-20 15:40:00,282.8,283.32,282.8,283.32,26124.0,271.9891,272.4892,271.9891,272.4892,26124.0
2024-02-20 15:45:00,283.37,283.54,283.22,283.35,22995.0,272.5373,272.7008,272.393,272.518,22995.0
2024-02-20 15:50:00,283.4,283.81,283.23,283.49,52698.0,272.5661,272.9605,272.4026,272.6527,52698.0
2024-02-20 15:55:00,283.45,283.81,283.16,283.62,143122.0,272.6142,272.9605,272.3353,272.7777,143122.0
2024-02-21 09:30:00,284.84,285.78,282.94,282.94,38519.0,273.9511,274.8551,272.1237,272.1237,38519.0
2024-02-21 09:35:00,282.94,284.03,282.94,283.76,4456.0,272.1237,273.172,272.1237,272.9124,4456.0
2024-02-21 09:40:00,284.01,284.76,283.76,284.65,4113.0,273.1528,273.8741,272.9124,273.7683,4113.0
2024-02-21 09:45:00,284.91,285.22,284.61,284.74,8443.0,274.0184,274.3166,273.7299,273.8549,8443.0
2024-02-21 09:50:00,284.66,285.36,284.5,284.65,13774.0,273.778,274.4512,273.6241,273.7683,13774.0
2024-02-21 09:55:00,284.75,284.82,284.18,284.19,4101.0,273.8645,273.9318,273.3163,273.3259,4101.0
2024-02-21 10:00:00,284.3,284.3,283.75,284.05,8784.0,273.4317,273.4317,272.9028,273.1913,8784.0
2024-02-21 10:05:00,283.98,284.24,283.56,283.94,14450.0,273.124,273.374,272.72,273.0855,14450.0
2024-02-21 10:10:00,283.94,284.53,283.87,284.38,4779.0,273.0855,273.6529,273.0182,273.5087,4779.0
2024-02-21 10:15:00,284.26,284.51,284.23,284.31,4457.0,273.3933,273.6337,273.3644,273.4413,4457.0
2024-02-21 10:20:00,284.28,284.42,284.2,284.22,3840.0,273.4125,273.5471,273.3355,273.3548,3840.0
2024-02-21 10:25:00,284.24,284.28,283.57,283.6,5058.0,273.374,273.4125,272.7296,272.7585,5058.0
2024-02-21 10:30:00,283.53,283.53,282.65,282.74,7992.0,272.6912,272.6912,271.8448,271.9314,7992.0
2024-02-21 10:35:00,282.69,283.23,282.63,283.15,13601.0,271.8833,272.4026,271.8256,272.3257,13601.0
2024-02-21 10:40:00,283.22,283.22,282.87,282.96,4919.0,272.393,272.393,272.0564,272.143,4919.0
2024-02-21 10:45:00,283.12,283.18,282.93,283.18,4885.0,272.2968,272.3545,272.1141,272.3545,4885.0
2024-02-21 10:50:00,283.19,283.19,282.75,282.93,9071.0,272.3642,272.3642,271.941,272.1141,9071.0
2024-02-21 10:55:00,282.93,282.93,282.58,282.78,2686.0,272.1141,272.1141,271.7775,271.9698,2686.0
2024-02-21 11:00:00,282.63,282.76,282.51,282.58,5947.0,271.8256,271.9506,271.7102,271.7775,5947.0
2024-02-21 11:05:00,282.65,283.04,282.56,283.04,10610.0,271.8448,272.2199,271.7582,272.2199,10610.0
2024-02-21 11:10:00,283.04,283.29,282.87,283.15,4034.0,272.2199,272.4603,272.0564,272.3257,4034.0
2024-02-21 11:15:00,283.05,283.18,283.02,283.1,10276.0,272.2295,272.3545,272.2007,272.2776,10276.0
2024-02-21 11:20:00,283.05,283.32,283.05,283.25,6821.0,272.2295,272.4892,272.2295,272.4219,6821.0
2024-02-21 11:25:00,283.23,283.4,283.1,283.1,3475.0,272.4026,272.5661,272.2776,272.2776,3475.0
2024-02-21 11:30:00,283.09,283.37,283.07,283.19,5317.0,272.268,272.5373,272.2487,272.3642,5317.0
2024-02-21 11:35:00,283.19,283.46,283.14,283.27,13543.0,272.3642,272.6238,272.3161,272.4411,13543.0
2024-02-21 11:40:00,283.3,283.48,283.28,283.4,6156.0,272.47,272.6431,272.4507,272.5661,6156.0
2024-02-21 11:45:00,283.34,283.37,283.14,283.19,4299.0,272.5084,272.5373,272.3161,272.3642,4299.0
2024-02-21 11:50:00,283.15,283.31,283.13,283.17,3772.0,272.3257,272.4796,272.3065,272.3449,3772.0
2024-02-21 11:55:00,283.2,283.25,282.74,282.78,5253.0,272.3738,272.4219,271.9314,271.9698,5253.0
2024-02-21 12:00:00,282.7,282.7,282.24,282.28,3708.0,271.8929,271.8929,271.4505,271.4889,3708.0
2024-02-21 12:05:00,282.33,282.39,282.14,282.14,4207.0,271.537,271.5947,271.3543,271.3543,4207.0
2024-02-21 12:10:00,282.19,282.34,282.07,282.25,4560.0,271.4024,271.5467,271.287,271.4601,4560.0
2024-02-21 12:15:00,282.22,282.49,282.14,282.43,3116.0,271.4312,271.6909,271.3543,271.6332,3116.0
2024-02-21 12:20:00,282.44,282.49,282.25,282.3,4665.0,271.6428,271.6909,271.4601,271.5082,4665.0
2024-02-21 12:25:00,282.3,282.37,282.0,282.0,3942.0,271.5082,271.5755,271.2197,271.2197,3942.0
2024-02-21 12:30:00,282.01,282.09,281.92,281.93,6444.0,271.2293,271.3062,271.1427,271.1523,6444.0
2024-02-21 12:35:00,281.98,282.05,281.64,281.71,4789.0,271.2004,271.2677,270.8734,270.9407,4789.0
2024-02-21 12:40:00,281.66,281.66,281.22,281.28,9712.0,270.8926,270.8926,270.4695,270.5272,9712.0
2024-02-21 12:45:00,281.32,282.09,281.32,282.09,7399.0,270.5656,271.3062,270.5656,271.3062,7399.0
2024-02-21 12:50:00,282.01,282.26,281.93,282.22,9217.0,271.2293,271.4697,271.1523,271.4312,9217.0
2024-02-21 12:55:00,282.16,282.2,282.0,282.07,4847.0,271.3735,271.412,271.2197,271.287,4847.0
2024-02-21 13:00:00,282.01,282.07,281.56,281.74,6861.0,271.2293,271.287,270.7965,270.9696,6861.0
2024-02-21 13:05:00,281.7,282.24,281.7,282.24,22582.0,270.9311,271.4505,270.9311,271.4505,22582.0
2024-02-21 13:10:00,282.18,282.34,282.11,282.16,5744.0,271.3928,271.5467,271.3254,271.3735,5744.0
2024-02-21 13:15:00,282.18,282.39,281.74,281.77,20949.0,271.3928,271.5947,270.9696,270.9984,20949.0
2024-02-21 13:20:00,281.76,282.36,281.62,282.3,21470.0,270.9888,271.5659,270.8542,271.5082,21470.0
2024-02-21 13:25:00,282.39,282.46,282.23,282.37,9606.0,271.5947,271.6621,271.4409,271.5755,9606.0
2024-02-21 13:30:00,282.36,282.59,282.33,282.33,5476.0,271.5659,271.7871,271.537,271.537,5476.0
2024-02-21 13:35:00,282.31,282.64,282.24,282.58,6555.0,271.5178,271.8352,271.4505,271.7775,6555.0
2024-02-21 13:40:00,282.52,282.71,282.46,282.49,7137.0,271.7198,271.9025,271.6621,271.6909,7137.0
2024-02-21 13:45:00,282.5,282.5,282.37,282.5,4333.0,271.7005,271.7005,271.5755,271.7005,4333.0
2024-02-21 13:50:00,282.5,282.53,282.3,282.32,2432.0,271.7005,271.7294,271.5082,271.5274,2432.0
2024-02-21 13:55:00,282.29,282.4,282.27,282.28,4749.0,271.4986,271.6044,271.4793,271.4889,4749.0
2024-02-21 14:00:00,282.28,282.45,281.69,282.16,28984.0,271.4889,271.6524,270.9215,271.3735,28984.0
2024-02-21 14:05:00,282.36,282.45,282.14,282.14,5483.0,271.5659,271.6524,271.3543,271.3543,5483.0
2024-02-21 14:10:00,282.17,282.17,281.82,281.83,4735.0,271.3832,271.3832,271.0465,271.0561,4735.0
2024-02-21 14:15:00,281.79,282.0,281.65,281.9,4388.0,271.0177,271.2197,270.883,271.1235,4388.0
2024-02-21 14:20:00,281.84,281.95,281.59,281.76,3400.0,271.0658,271.1716,270.8253,270.9888,3400.0
2024-02-21 14:25:00,281.73,281.79,281.55,281.68,4984.0,270.96,271.0177,270.7869,270.9119,4984.0
2024-02-21 14:30:00,281.64,281.66,281.54,281.66,4609.0,270.8734,270.8926,270.7772,270.8926,4609.0
2024-02-21 14:35:00,281.6,281.69,281.31,281.34,6224.0,270.8349,270.9215,270.556,270.5849,6224.0
2024-02-21 14:40:00,281.31,281.38,281.2,281.33,3718.0,270.556,270.6234,270.4502,270.5753,3718.0
2024-02-21 14:45:00,281.31,281.42,281.2,281.24,6007.0,270.556,270.6618,270.4502,270.4887,6007.0
2024-02-21 14:50:00,281.29,281.49,281.19,281.45,8709.0,270.5368,270.7291,270.4406,270.6907,8709.0
2024-02-21 14:55:00,281.5,281.75,281.46,281.69,6087.0,270.7388,270.9792,270.7003,270.9215,6087.0
2024-02-21 15:00:00,281.72,281.72,281.39,281.42,4716.0,270.9504,270.9504,270.633,270.6618,4716.0
2024-02-21 15:05:00,281.43,281.47,281.27,281.37,6870.0,270.6714,270.7099,270.5176,270.6137,6870.0
2024-02-21 15:10:00,281.41,281.43,281.0,281.11,9344.0,270.6522,270.6714,270.2579,270.3637,9344.0
2024-02-21 15:15:00,281.09,281.11,280.89,281.04,8946.0,270.3444,270.3637,270.1521,270.2963,8946.0
2024-02-21 15:20:00,280.99,281.07,280.8,281.01,10020.0,270.2483,270.3252,270.0655,270.2675,10020.0
2024-02-21 15:25:00,280.98,281.24,280.96,281.02,10256.0,270.2386,270.4887,270.2194,270.2771,10256.0
2024-02-21 15:30:00,281.03,281.22,280.95,281.09,31244.0,270.2867,270.4695,270.2098,270.3444,31244.0
2024-02-21 15:35:00,281.13,281.49,281.07,281.38,30328.0,270.3829,270.7291,270.3252,270.6234,30328.0
2024-02-21 15:40:00,281.4,282.09,281.4,281.98,30592.0,270.6426,271.3062,270.6426,271.2004,30592.0
2024-02-21 15:45:00,281.96,282.44,281.88,282.44,17001.0,271.1812,271.6428,271.1042,271.6428,17001.0
2024-02-21 15:50:00,282.53,283.04,282.49,283.04,43730.0,271.7294,272.2199,271.6909,272.2199,43730.0
2024-02-21 15:55:00,283.1,283.6,282.88,283.49,72956.0,272.2776,272.7585,272.066,272.6527,72956.0
2024-02-22 09:30:00,282.48,283.1,281.3,282.35,44123.0,271.6813,272.2776,270.5464,271.5563,44123.0
2024-02-22 09:35:00,282.6,283.1,282.26,282.41,9340.0,271.7967,272.2776,271.4697,271.614,9340.0
2024-02-22 09:40:00,282.24,282.62,281.93,282.32,9193.0,271.4505,271.8159,271.1523,271.5274,9193.0
2024-02-22 09:45:00,282.22,282.65,282.19,282.47,18673.0,271.4312,271.8448,271.4024,271.6717,18673.0
2024-02-22 09:50:00,282.58,283.99,282.55,283.81,11969.0,271.7775,273.1336,271.7486,272.9605,11969.0
2024-02-22 09:55:00,283.92,284.44,283.6,283.89,15823.0,273.0663,273.5664,272.7585,273.0374,15823.0
2024-02-22 10:00:00,283.78,284.5,283.77,284.38,17265.0,272.9316,273.6241,272.922,273.5087,17265.0
2024-02-22 10:05:00,284.28,284.42,283.83,283.85,13834.0,273.4125,273.5471,272.9797,272.9989,13834.0
2024-02-22 10:10:00,283.74,283.88,283.13,283.3,15795.0,272.8931,273.0278,272.3065,272.47,15795.0
2024-02-22 10:15:00,283.29,283.43,282.56,282.56,6735.0,272.4603,272.595,271.7582,271.7582,6735.0
2024-02-22 10:20:00,282.72,283.12,282.49,283.12,9639.0,271.9121,272.2968,271.6909,272.2968,9639.0
2024-02-22 10:25:00,283.06,283.29,282.84,283.27,3994.0,272.2391,272.4603,272.0275,272.4411,3994.0
2024-02-22 10:30:00,283.19,283.36,283.02,283.08,4319.0,272.3642,272.5277,272.2007,272.2584,4319.0
2024-02-22 10:35:00,283.08,283.25,282.79,282.95,13051.0,272.2584,272.4219,271.9795,272.1333,13051.0
2024-02-22 10:40:00,282.97,283.22,282.93,282.95,5202.0,272.1526,272.393,272.1141,272.1333,5202.0
2024-02-22 10:45:00,282.99,283.37,282.97,283.31,9055.0,272.1718,272.5373,272.1526,272.4796,9055.0
2024-02-22 10:50:00,283.16,283.2,282.8,282.88,14117.0,272.3353,272.3738,271.9891,272.066,14117.0
2024-02-22 10:55:00,282.66,282.86,282.64,282.7,5209.0,271.8544,272.0468,271.8352,271.8929,5209.0
2024-02-22 11:00:00,282.7,282.78,282.26,282.53,11047.0,271.8929,271.9698,271.4697,271.7294,11047.0
2024-02-22 11:05:00,282.52,282.73,282.47,282.66,4883.0,271.7198,271.9217,271.6717,271.8544,4883.0
2024-02-22 11:10:00,282.66,283.9,282.66,283.6,6587.0,271.8544,273.047,271.8544,272.7585,6587.0
2024-02-22 11:15:00,283.59,284.27,283.59,284.11,6637.0,272.7489,273.4029,272.7489,273.249,6637.0
2024-02-22 11:20:00,283.98,284.0,283.78,283.93,4913.0,273.124,273.1432,272.9316,273.0759,4913.0
2024-02-22 11:25:00,283.88,283.95,283.75,283.9,4787.0,273.0278,273.0951,272.9028,273.047,4787.0
2024-02-22 11:30:00,283.91,284.11,283.71,283.75,4770.0,273.0566,273.249,272.8643,272.9028,4770.0
2024-02-22 11:35:00,283.83,284.1,283.66,284.08,13492.0,272.9797,273.2394,272.8162,273.2201,13492.0
2024-02-22 11:40:00,283.98,284.12,283.78,283.91,9953.0,273.124,273.2586,272.9316,273.0566,9953.0
2024-02-22 11:45:00,283.96,284.24,283.78,283.88,12583.0,273.1047,273.374,272.9316,273.0278,12583.0
2024-02-22 11:50:00,283.76,284.0,283.71,283.77,6055.0,272.9124,273.1432,272.8643,272.922,6055.0
2024-02-22 11:55:00,283.83,283.83,283.47,283.69,6345.0,272.9797,272.9797,272.6335,272.845,6345.0
2024-02-22 12:00:00,283.69,283.69,283.47,283.54,3270.0,272.845,272.845,272.6335,272.7008,3270.0
2024-02-22 12:05:00,283.52,283.79,283.51,283.79,13661.0,272.6815,272.9412,272.6719,272.9412,13661.0
2024-02-22 12:10:00,283.76,283.96,283.76,283.87,2695.0,272.9124,273.1047,272.9124,273.0182,2695.0
2024-02-22 12:15:00,283.85,283.96,283.72,283.91,5572.0,272.9989,273.1047,272.8739,273.0566,5572.0
2024-02-22 12:20:00,283.96,284.21,283.94,284.21,3850.0,273.1047,273.3452,273.0855,273.3452,3850.0
2024-02-22 12:25:00,284.19,284.73,284.18,284.59,5909.0,273.3259,273.8453,273.3163,273.7106,5909.0
2024-02-22 12:30:00,284.63,284.71,284.58,284.7,8568.0,273.7491,273.8261,273.701,273.8164,8568.0
2024-02-22 12:35:00,284.69,284.87,284.55,284.87,7746.0,273.8068,273.9799,273.6722,273.9799,7746.0
2024-02-22 12:40:00,284.76,284.87,284.65,284.79,6336.0,273.8741,273.9799,273.7683,273.903,6336.0
2024-02-22 12:45:00,284.73,284.9,284.68,284.84,9811.0,273.8453,274.0088,273.7972,273.9511,9811.0
2024-02-22 12:50:00,284.91,284.99,284.78,284.92,7584.0,274.0184,274.0953,273.8934,274.028,7584.0
2024-02-22 12:55:00,284.92,285.23,284.8,284.84,10638.0,274.028,274.3262,273.9126,273.9511,10638.0
2024-02-22 13:00:00,284.82,284.82,284.39,284.39,7932.0,273.9318,273.9318,273.5183,273.5183,7932.0
2024-02-22 13:05:00,284.39,284.81,284.38,284.66,7955.0,273.5183,273.9222,273.5087,273.778,7955.0
2024-02-22 13:10:00,284.62,284.65,284.28,284.53,8274.0,273.7395,273.7683,273.4125,273.6529,8274.0
2024-02-22 13:15:00,284.52,284.76,284.47,284.73,10551.0,273.6433,273.8741,273.5952,273.8453,10551.0
2024-02-22 13:20:00,284.79,284.93,284.79,284.84,5610.0,273.903,274.0376,273.903,273.9511,5610.0
2024-02-22 13:25:00,284.87,285.26,284.79,285.01,14353.0,273.9799,274.355,273.903,274.1146,14353.0
2024-02-22 13:30:00,285.01,285.27,284.89,285.17,8503.0,274.1146,274.3646,273.9992,274.2685,8503.0
2024-02-22 13:35:00,285.16,285.19,284.86,284.96,13116.0,274.2588,274.2877,273.9703,274.0665,13116.0
2024-02-22 13:40:00,284.93,284.96,284.81,284.86,6823.0,274.0376,274.0665,273.9222,273.9703,6823.0
2024-02-22 13:45:00,284.85,284.96,284.76,284.94,8867.0,273.9607,274.0665,273.8741,274.0473,8867.0
2024-02-22 13:50:00,284.94,285.13,284.79,285.13,10347.0,274.0473,274.23,273.903,274.23,10347.0
2024-02-22 13:55:00,285.18,285.25,284.88,285.0,19607.0,274.2781,274.3454,273.9896,274.105,19607.0
2024-02-22 14:00:00,285.0,285.32,284.95,285.09,10205.0,274.105,274.4127,274.0569,274.1915,10205.0
2024-02-22 14:05:00,285.1,285.17,284.86,284.99,12374.0,274.2011,274.2685,273.9703,274.0953,12374.0
2024-02-22 14:10:00,284.98,285.27,284.94,285.27,7385.0,274.0857,274.3646,274.0473,274.3646,7385.0
2024-02-22 14:15:00,285.37,285.58,285.27,285.38,9817.0,274.4608,274.6628,274.3646,274.4704,9817.0
2024-02-22 14:20:00,285.38,285.48,285.31,285.45,17390.0,274.4704,274.5666,274.4031,274.5378,17390.0
2024-02-22 14:25:00,285.41,285.45,285.2,285.33,11989.0,274.4993,274.5378,274.2973,274.4224,11989.0
2024-02-22 14:30:00,285.4,285.4,285.04,285.12,11050.0,274.4897,274.4897,274.1434,274.2204,11050.0
2024-02-22 14:35:00,285.18,285.31,285.15,285.15,9421.0,274.2781,274.4031,274.2492,274.2492,9421.0
2024-02-22 14:40:00,285.16,285.24,285.02,285.16,6027.0,274.2588,274.3358,274.1242,274.2588,6027.0
2024-02-22 14:45:00,285.16,285.2,285.0,285.07,9877.0,274.2588,274.2973,274.105,274.1723,9877.0
2024-02-22 14:50:00,285.04,285.1,284.95,285.08,13368.0,274.1434,274.2011,274.0569,274.1819,13368.0
2024-02-22 14:55:00,285.09,285.28,284.87,285.18,14295.0,274.1915,274.3743,273.9799,274.2781,14295.0
2024-02-22 15:00:00,285.15,285.48,285.09,285.47,4702.0,274.2492,274.5666,274.1915,274.557,4702.0
2024-02-22 15:05:00,285.39,285.58,285.03,285.1,8705.0,274.4801,274.6628,274.1338,274.2011,8705.0
2024-02-22 15:10:00,285.1,285.13,284.97,285.0,19755.0,274.2011,274.23,274.0761,274.105,19755.0
2024-02-22 15:15:00,285.02,285.22,285.0,285.21,11174.0,274.1242,274.3166,274.105,274.3069,11174.0
2024-02-22 15:20:00,285.24,285.63,285.24,285.57,14434.0,274.3358,274.7109,274.3358,274.6532,14434.0
2024-02-22 15:25:00,285.6,285.72,285.46,285.62,17667.0,274.682,274.7974,274.5474,274.7013,17667.0
2024-02-22 15:30:00,285.62,285.62,285.05,285.14,17047.0,274.7013,274.7013,274.1531,274.2396,17047.0
2024-02-22 15:35:00,285.14,285.46,285.02,285.42,14676.0,274.2396,274.5474,274.1242,274.5089,14676.0
2024-02-22 15:40:00,285.38,285.62,285.26,285.26,13023.0,274.4704,274.7013,274.355,274.355,13023.0
2024-02-22 15:45:00,285.27,285.33,285.07,285.18,20975.0,274.3646,274.4224,274.1723,274.2781,20975.0
2024-02-22 15:50:00,285.18,285.56,285.06,285.17,51638.0,274.2781,274.6436,274.1627,274.2685,51638.0
2024-02-22 15:55:00,285.24,285.29,284.95,285.18,102161.0,274.3358,274.3839,274.0569,274.2781,102161.0
2024-02-23 09:30:00,286.52,287.98,286.01,287.06,47840.0,275.5669,276.971,275.0764,276.0862,47840.0
2024-02-23 09:35:00,287.1,287.98,287.1,287.84,31078.0,276.1247,276.971,276.1247,276.8364,31078.0
2024-02-23 09:40:00,287.71,288.11,287.42,288.11,12792.0,276.7114,277.0961,276.4325,277.0961,12792.0
2024-02-23 09:45:00,288.14,288.77,288.05,288.45,6890.0,277.1249,277.7308,277.0384,277.4231,6890.0
2024-02-23 09:50:00,288.32,288.59,288.19,288.55,9424.0,277.298,277.5577,277.173,277.5193,9424.0
2024-02-23 09:55:00,288.52,288.78,288.24,288.74,13840.0,277.4904,277.7405,277.2211,277.702,13840.0
2024-02-23 10:00:00,288.8,288.89,288.16,288.6,20460.0,277.7597,277.8463,277.1442,277.5673,20460.0
2024-02-23 10:05:00,288.68,289.35,288.62,289.31,14670.0,277.6443,278.2887,277.5866,278.2502,14670.0
2024-02-23 10:10:00,289.4,289.46,288.89,289.03,20101.0,278.3368,278.3945,277.8463,277.9809,20101.0
2024-02-23 10:15:00,289.06,289.15,288.87,289.01,9888.0,278.0098,278.0963,277.827,277.9617,9888.0
2024-02-23 10:20:00,289.15,289.58,288.99,289.57,39191.0,278.0963,278.5099,277.9424,278.5003,39191.0
2024-02-23 10:25:00,289.57,290.19,289.51,289.94,29790.0,278.5003,279.0966,278.4426,278.8561,29790.0
2024-02-23 10:30:00,289.96,290.47,289.95,290.26,25199.0,278.8754,279.3659,278.8657,279.1639,25199.0
2024-02-23 10:35:00,290.26,291.12,289.98,291.02,40298.0,279.1639,279.991,278.8946,279.8948,40298.0
2024-02-23 10:40:00,291.12,291.78,290.92,291.62,40271.0,279.991,280.6258,279.7987,280.4719,40271.0
2024-02-23 10:45:00,291.56,291.56,290.7,290.92,18695.0,280.4142,280.4142,279.5871,279.7987,18695.0
2024-02-23 10:50:00,290.84,291.35,290.83,291.19,12792.0,279.7217,280.2122,279.7121,280.0583,12792.0
2024-02-23 10:55:00,291.13,291.99,291.07,291.99,10323.0,280.0006,280.8278,279.9429,280.8278,10323.0
2024-02-23 11:00:00,291.99,292.07,291.39,291.39,32331.0,280.8278,280.9047,280.2507,280.2507,32331.0
2024-02-23 11:05:00,291.47,291.74,291.45,291.68,13500.0,280.3276,280.5873,280.3084,280.5296,13500.0
2024-02-23 11:10:00,291.73,292.12,291.71,292.11,15835.0,280.5777,280.9528,280.5585,280.9432,15835.0
2024-02-23 11:15:00,292.09,292.24,291.71,291.84,20720.0,280.9239,281.0682,280.5585,280.6835,20720.0
2024-02-23 11:20:00,291.81,291.85,291.55,291.56,10180.0,280.6546,280.6931,280.4046,280.4142,10180.0
2024-02-23 11:25:00,291.59,291.76,291.17,291.26,8412.0,280.443,280.6065,280.0391,280.1257,8412.0
2024-02-23 11:30:00,291.19,291.42,291.04,291.04,7723.0,280.0583,280.2795,279.9141,279.9141,7723.0
2024-02-23 11:35:00,291.04,291.16,290.88,291.16,10037.0,279.9141,280.0295,279.7602,280.0295,10037.0
2024-02-23 11:40:00,291.15,291.21,290.88,291.18,6509.0,280.0199,280.0776,279.7602,280.0487,6509.0
2024-02-23 11:45:00,291.05,291.41,291.05,291.31,6657.0,279.9237,280.2699,279.9237,280.1737,6657.0
2024-02-23 11:50:00,291.31,291.6,291.21,291.57,5725.0,280.1737,280.4527,280.0776,280.4238,5725.0
2024-02-23 11:55:00,291.57,291.61,290.99,291.05,11435.0,280.4238,280.4623,279.866,279.9237,11435.0
2024-02-23 12:00:00,291.01,291.1,290.91,290.96,8218.0,279.8852,279.9718,279.789,279.8371,8218.0
2024-02-23 12:05:00,290.92,291.52,290.81,291.48,12289.0,279.7987,280.3757,279.6929,280.3372,12289.0
2024-02-23 12:10:00,291.48,291.48,290.97,291.06,10286.0,280.3372,280.3372,279.8467,279.9333,10286.0
2024-02-23 12:15:00,291.11,291.18,290.91,290.99,7355.0,279.9814,280.0487,279.789,279.866,7355.0
2024-02-23 12:20:00,291.0,291.04,290.88,291.0,5964.0,279.8756,279.9141,279.7602,279.8756,5964.0
2024-02-23 12:25:00,290.99,291.03,290.81,290.81,10501.0,279.866,279.9044,279.6929,279.6929,10501.0
2024-02-23 12:30:00,290.85,290.87,290.54,290.82,7122.0,279.7313,279.7506,279.4332,279.7025,7122.0
2024-02-23 12:35:00,290.86,290.86,290.56,290.71,4448.0,279.7409,279.7409,279.4524,279.5967,4448.0
2024-02-23 12:40:00,290.71,290.72,290.44,290.59,6670.0,279.5967,279.6063,279.337,279.4813,6670.0
2024-02-23 12:45:00,290.57,290.6,290.43,290.46,4364.0,279.462,279.4909,279.3274,279.3562,4364.0
2024-02-23 12:50:00,290.4,290.49,290.29,290.31,4858.0,279.2985,279.3851,279.1927,279.212,4858.0
2024-02-23 12:55:00,290.32,290.4,290.25,290.26,6580.0,279.2216,279.2985,279.1543,279.1639,6580.0
2024-02-23 13:00:00,290.18,290.18,289.71,289.84,15287.0,279.0869,279.0869,278.6349,278.7599,15287.0
2024-02-23 13:05:00,289.85,289.95,289.37,289.37,12264.0,278.7696,278.8657,278.3079,278.3079,12264.0
2024-02-23 13:10:00,289.38,289.56,289.22,289.26,16404.0,278.3175,278.4906,278.1636,278.2021,16404.0
2024-02-23 13:15:00,289.22,289.37,289.16,289.22,11012.0,278.1636,278.3079,278.1059,278.1636,11012.0
2024-02-23 13:20:00,289.26,289.31,289.09,289.14,12250.0,278.2021,278.2502,278.0386,278.0867,12250.0
2024-02-23 13:25:00,289.19,289.27,289.09,289.2,11278.0,278.1348,278.2117,278.0386,278.1444,11278.0
2024-02-23 13:30:00,289.2,289.34,289.08,289.16,16003.0,278.1444,278.2791,278.029,278.1059,16003.0
2024-02-23 13:35:00,289.17,289.19,288.91,288.92,7410.0,278.1156,278.1348,277.8655,277.8751,7410.0
2024-02-23 13:40:00,288.88,288.95,288.75,288.86,4906.0,277.8366,277.904,277.7116,277.8174,4906.0
2024-02-23 13:45:00,288.8,288.92,288.77,288.92,4087.0,277.7597,277.8751,277.7308,277.8751,4087.0
2024-02-23 13:50:00,288.9,289.0,288.8,288.99,5860.0,277.8559,277.9521,277.7597,277.9424,5860.0
2024-02-23 13:55:00,288.99,289.09,288.87,288.94,8125.0,277.9424,278.0386,277.827,277.8943,8125.0
2024-02-23 14:00:00,288.85,288.92,288.81,288.85,3732.0,277.8078,277.8751,277.7693,277.8078,3732.0
2024-02-23 14:05:00,288.89,289.03,288.84,288.87,6646.0,277.8463,277.9809,277.7982,277.827,6646.0
2024-02-23 14:10:00,288.86,289.04,288.8,289.0,7229.0,277.8174,277.9905,277.7597,277.9521,7229.0
2024-02-23 14:15:00,289.0,289.02,288.92,289.01,5814.0,277.9521,277.9713,277.8751,277.9617,5814.0
2024-02-23 14:20:00,289.02,289.12,288.92,289.01,9054.0,277.9713,278.0675,277.8751,277.9617,9054.0
2024-02-23 14:25:00,289.01,289.29,288.99,289.05,10308.0,277.9617,278.231,277.9424,278.0001,10308.0
2024-02-23 14:30:00,289.01,289.07,288.86,289.01,6901.0,277.9617,278.0194,277.8174,277.9617,6901.0
2024-02-23 14:35:00,289.0,289.01,288.89,288.94,4274.0,277.9521,277.9617,277.8463,277.8943,4274.0
2024-02-23 14:40:00,288.93,289.06,288.83,289.0,8998.0,277.8847,278.0098,277.7886,277.9521,8998.0
2024-02-23 14:45:00,289.0,289.11,288.95,289.05,5240.0,277.9521,278.0578,277.904,278.0001,5240.0
2024-02-23 14:50:00,289.08,289.4,288.94,289.39,16172.0,278.029,278.3368,277.8943,278.3271,16172.0
2024-02-23 14:55:00,289.44,289.59,289.41,289.49,8661.0,278.3752,278.5195,278.3464,278.4233,8661.0
2024-02-23 15:00:00,289.53,289.63,289.32,289.32,10681.0,278.4618,278.558,278.2598,278.2598,10681.0
2024-02-23 15:05:00,289.34,289.39,288.79,288.92,10439.0,278.2791,278.3271,277.7501,277.8751,10439.0
2024-02-23 15:10:00,288.94,289.21,288.94,289.01,7730.0,277.8943,278.154,277.8943,277.9617,7730.0
2024-02-23 15:15:00,288.98,289.22,288.85,289.13,11241.0,277.9328,278.1636,277.8078,278.0771,11241.0
2024-02-23 15:20:00,289.11,289.48,289.11,289.33,14559.0,278.0578,278.4137,278.0578,278.2694,14559.0
2024-02-23 15:25:00,289.38,289.55,289.2,289.31,16538.0,278.3175,278.481,278.1444,278.2502,16538.0
2024-02-23 15:30:00,289.3,289.43,289.13,289.31,17384.0,278.2406,278.3656,278.0771,278.2502,17384.0
2024-02-23 15:35:00,289.31,289.69,289.3,289.63,20680.0,278.2502,278.6157,278.2406,278.558,20680.0
2024-02-23 15:40:00,289.63,289.64,289.42,289.52,20189.0,278.558,278.5676,278.356,278.4522,20189.0
2024-02-23 15:45:00,289.55,289.82,289.54,289.81,21757.0,278.481,278.7407,278.4714,278.7311,21757.0
2024-02-23 15:50:00,289.86,289.88,289.44,289.52,41028.0,278.7792,278.7984,278.3752,278.4522,41028.0
2024-02-23 15:55:00,289.42,289.54,289.17,289.18,95769.0,278.356,278.4714,278.1156,278.1252,95769.0
2024-02-26 09:30:00,288.28,289.32,288.03,289.15,50724.0,277.2596,278.2598,277.0191,278.0963,50724.0
2024-02-26 09:35:00,289.16,289.73,288.58,289.57,19724.0,278.1059,278.6541,277.5481,278.5003,19724.0
2024-02-26 09:40:00,289.66,289.87,288.95,288.96,11069.0,278.5868,278.7888,277.904,277.9136,11069.0
2024-02-26 09:45:00,288.97,289.02,288.52,288.62,10086.0,277.9232,277.9713,277.4904,277.5866,10086.0
2024-02-26 09:50:00,288.54,288.77,288.25,288.31,12611.0,277.5096,277.7308,277.2307,277.2884,12611.0
2024-02-26 09:55:00,288.25,288.44,288.18,288.28,10974.0,277.2307,277.4135,277.1634,277.2596,10974.0
2024-02-26 10:00:00,288.31,288.34,287.85,288.01,10299.0,277.2884,277.3173,276.846,276.9999,10299.0
2024-02-26 10:05:00,288.0,288.48,287.97,288.39,4741.0,276.9903,277.4519,276.9614,277.3654,4741.0
2024-02-26 10:10:00,288.24,288.32,287.25,287.53,6314.0,277.2211,277.298,276.269,276.5382,6314.0
2024-02-26 10:15:00,287.53,288.02,287.51,287.82,6994.0,276.5382,277.0095,276.519,276.8172,6994.0
2024-02-26 10:20:00,287.78,287.95,287.6,287.63,11292.0,276.7787,276.9422,276.6056,276.6344,11292.0
2024-02-26 10:25:00,287.75,288.38,287.59,287.9,23713.0,276.7498,277.3558,276.596,276.8941,23713.0
2024-02-26 10:30:00,287.91,287.94,287.39,287.42,16739.0,276.9037,276.9326,276.4036,276.4325,16739.0
2024-02-26 10:35:00,287.38,287.39,287.07,287.13,11339.0,276.394,276.4036,276.0958,276.1535,11339.0
2024-02-26 10:40:00,287.16,287.21,286.65,286.74,7768.0,276.1824,276.2305,275.6919,275.7784,7768.0
2024-02-26 10:45:00,286.66,286.74,286.42,286.64,5628.0,275.7015,275.7784,275.4707,275.6823,5628.0
2024-02-26 10:50:00,286.55,286.55,286.14,286.21,3711.0,275.5957,275.5957,275.2014,275.2687,3711.0
2024-02-26 10:55:00,286.19,286.42,286.07,286.13,4596.0,275.2495,275.4707,275.1341,275.1918,4596.0
2024-02-26 11:00:00,286.13,286.24,285.99,286.22,4740.0,275.1918,275.2976,275.0571,275.2783,4740.0
2024-02-26 11:05:00,286.19,286.45,286.19,286.33,5473.0,275.2495,275.4995,275.2495,275.3841,5473.0
2024-02-26 11:10:00,286.41,286.56,286.26,286.56,5696.0,275.4611,275.6053,275.3168,275.6053,5696.0
2024-02-26 11:15:00,286.48,286.58,286.38,286.41,5033.0,275.5284,275.6246,275.4322,275.4611,5033.0
2024-02-26 11:20:00,286.42,286.54,286.4,286.54,7422.0,275.4707,275.5861,275.4514,275.5861,7422.0
2024-02-26 11:25:00,286.43,286.7,286.36,286.59,6203.0,275.4803,275.74,275.413,275.6342,6203.0
2024-02-26 11:30:00,286.55,286.55,286.11,286.2,7752.0,275.5957,275.5957,275.1725,275.2591,7752.0
2024-02-26 11:35:00,286.12,286.57,286.11,286.52,6414.0,275.1822,275.6149,275.1725,275.5669,6414.0
2024-02-26 11:40:00,286.59,286.69,286.47,286.53,5347.0,275.6342,275.7304,275.5188,275.5765,5347.0
2024-02-26 11:45:00,286.51,286.78,286.43,286.55,5251.0,275.5572,275.8169,275.4803,275.5957,5251.0
2024-02-26 11:50:00,286.62,286.66,286.55,286.62,6640.0,275.663,275.7015,275.5957,275.663,6640.0
2024-02-26 11:55:00,286.62,286.85,286.58,286.62,11024.0,275.663,275.8842,275.6246,275.663,11024.0
2024-02-26 12:00:00,286.55,286.56,286.27,286.38,15898.0,275.5957,275.6053,275.3264,275.4322,15898.0
2024-02-26 12:05:00,286.41,286.46,286.25,286.26,3479.0,275.4611,275.5092,275.3072,275.3168,3479.0
2024-02-26 12:10:00,286.32,286.39,286.17,286.18,2954.0,275.3745,275.4418,275.2302,275.2399,2954.0
2024-02-26 12:15:00,286.17,286.19,285.96,286.07,5895.0,275.2302,275.2495,275.0283,275.1341,5895.0
2024-02-26 12:20:00,286.03,286.15,286.01,286.12,17731.0,275.0956,275.211,275.0764,275.1822,17731.0
2024-02-26 12:25:00,286.07,286.39,286.07,286.35,8771.0,275.1341,275.4418,275.1341,275.4034,8771.0
2024-02-26 12:30:00,286.35,286.6,286.29,286.48,7116.0,275.4034,275.6438,275.3457,275.5284,7116.0
2024-02-26 12:35:00,286.48,286.62,286.39,286.6,4083.0,275.5284,275.663,275.4418,275.6438,4083.0
2024-02-26 12:40:00,286.65,286.66,286.23,286.23,8455.0,275.6919,275.7015,275.2879,275.2879,8455.0
2024-02-26 12:45:00,286.3,286.34,286.15,286.16,4098.0,275.3553,275.3937,275.211,275.2206,4098.0
2024-02-26 12:50:00,286.13,286.22,285.97,286.22,9985.0,275.1918,275.2783,275.0379,275.2783,9985.0
2024-02-26 12:55:00,286.27,286.35,286.15,286.21,4050.0,275.3264,275.4034,275.211,275.2687,4050.0
2024-02-26 13:00:00,286.23,286.23,286.0,286.01,3904.0,275.2879,275.2879,275.0667,275.0764,3904.0
2024-02-26 13:05:00,286.05,286.22,285.92,286.18,9372.0,275.1148,275.2783,274.9898,275.2399,9372.0
2024-02-26 13:10:00,286.13,286.41,286.09,286.41,5205.0,275.1918,275.4611,275.1533,275.4611,5205.0
2024-02-26 13:15:00,286.43,286.65,286.3,286.31,9992.0,275.4803,275.6919,275.3553,275.3649,9992.0
2024-02-26 13:20:00,286.26,286.29,286.12,286.17,8905.0,275.3168,275.3457,275.1822,275.2302,8905.0
2024-02-26 13:25:00,286.11,286.21,285.81,285.89,12944.0,275.1725,275.2687,274.884,274.9609,12944.0
2024-02-26 13:30:00,285.85,286.01,285.78,285.92,8743.0,274.9225,275.0764,274.8551,274.9898,8743.0
2024-02-26 13:35:00,285.92,285.92,285.42,285.5,11301.0,274.9898,274.9898,274.5089,274.5859,11301.0
2024-02-26 13:40:00,285.53,285.85,285.5,285.72,3195.0,274.6147,274.9225,274.5859,274.7974,3195.0
2024-02-26 13:45:00,285.68,285.78,285.52,285.57,5944.0,274.759,274.8551,274.6051,274.6532,5944.0
2024-02-26 13:50:00,285.54,285.7,285.43,285.56,7211.0,274.6243,274.7782,274.5185,274.6436,7211.0
2024-02-26 13:55:00,285.56,285.81,285.53,285.78,8781.0,274.6436,274.884,274.6147,274.8551,8781.0
2024-02-26 14:00:00,285.81,286.14,285.8,286.14,5118.0,274.884,275.2014,274.8744,275.2014,5118.0
2024-02-26 14:05:00,286.15,286.34,286.15,286.32,4291.0,275.211,275.3937,275.211,275.3745,4291.0
2024-02-26 14:10:00,286.3,286.38,286.22,286.31,5311.0,275.3553,275.4322,275.2783,275.3649,5311.0
2024-02-26 14:15:00,286.22,286.39,286.2,286.39,4891.0,275.2783,275.4418,275.2591,275.4418,4891.0
2024-02-26 14:20:00,286.37,286.5,286.37,286.41,6733.0,275.4226,275.5476,275.4226,275.4611,6733.0
2024-02-26 14:25:00,286.4,286.44,286.2,286.25,14002.0,275.4514,275.4899,275.2591,275.3072,14002.0
2024-02-26 14:30:00,286.18,286.21,286.09,286.13,8919.0,275.2399,275.2687,275.1533,275.1918,8919.0
2024-02-26 14:35:00,286.15,286.31,286.12,286.28,11724.0,275.211,275.3649,275.1822,275.336,11724.0
2024-02-26 14:40:00,286.22,286.25,286.1,286.21,5142.0,275.2783,275.3072,275.1629,275.2687,5142.0
2024-02-26 14:45:00,286.27,286.29,286.07,286.14,4900.0,275.3264,275.3457,275.1341,275.2014,4900.0
2024-02-26 14:50:00,286.09,286.42,286.08,286.42,10142.0,275.1533,275.4707,275.1437,275.4707,10142.0
2024-02-26 14:55:00,286.38,286.55,286.3,286.38,6945.0,275.4322,275.5957,275.3553,275.4322,6945.0
2024-02-26 15:00:00,286.39,286.67,286.37,286.43,10358.0,275.4418,275.7111,275.4226,275.4803,10358.0
2024-02-26 15:05:00,286.41,286.65,286.35,286.65,4511.0,275.4611,275.6919,275.4034,275.6919,4511.0
2024-02-26 15:10:00,286.67,286.74,286.61,286.68,4727.0,275.7111,275.7784,275.6534,275.7207,4727.0
2024-02-26 15:15:00,286.63,286.83,286.63,286.75,10392.0,275.6727,275.865,275.6727,275.7881,10392.0
2024-02-26 15:20:00,286.76,286.86,286.66,286.72,6844.0,275.7977,275.8939,275.7015,275.7592,6844.0
2024-02-26 15:25:00,286.76,286.93,286.75,286.78,7287.0,275.7977,275.9612,275.7881,275.8169,7287.0
2024-02-26 15:30:00,286.77,286.77,286.29,286.43,11412.0,275.8073,275.8073,275.3457,275.4803,11412.0
2024-02-26 15:35:00,286.4,286.47,286.3,286.45,14621.0,275.4514,275.5188,275.3553,275.4995,14621.0
2024-02-26 15:40:00,286.42,286.71,286.34,286.62,18931.0,275.4707,275.7496,275.3937,275.663,18931.0
2024-02-26 15:45:00,286.66,286.71,286.47,286.66,25257.0,275.7015,275.7496,275.5188,275.7015,25257.0
2024-02-26 15:50:00,286.7,286.73,286.39,286.49,40307.0,275.74,275.7688,275.4418,275.538,40307.0
2024-02-26 15:55:00,286.39,286.61,286.31,286.32,88673.0,275.4418,275.6534,275.3649,275.3745,88673.0
2024-02-27 09:30:00,279.1,280.86,278.24,278.69,160798.0,268.4305,270.1232,267.6034,268.0362,160798.0
2024-02-27 09:35:00,278.39,278.83,277.09,278.08,74764.0,267.7477,268.1708,266.4974,267.4495,74764.0
2024-02-27 09:40:00,277.9,279.38,277.53,278.66,45591.0,267.2764,268.6998,266.9205,268.0073,45591.0
2024-02-27 09:45:00,278.76,279.31,278.11,278.11,20911.0,268.1035,268.6325,267.4784,267.4784,20911.0
2024-02-27 09:50:00,278.05,278.24,277.61,278.18,29105.0,267.4207,267.6034,266.9975,267.5457,29105.0
2024-02-27 09:55:00,278.12,278.14,277.41,277.66,45708.0,267.488,267.5072,266.8051,267.0456,45708.0
2024-02-27 10:00:00,277.68,278.05,277.42,277.69,67082.0,267.0648,267.4207,266.8147,267.0744,67082.0
2024-02-27 10:05:00,277.73,278.45,277.59,278.09,33211.0,267.1129,267.8054,266.9782,267.4591,33211.0
2024-02-27 10:10:00,278.05,278.59,277.86,277.91,20949.0,267.4207,267.94,267.2379,267.286,20949.0
2024-02-27 10:15:00,277.99,278.94,277.84,278.75,21131.0,267.3629,268.2766,267.2187,268.0939,21131.0
2024-02-27 10:20:00,278.8,279.8,278.67,279.74,31723.0,268.142,269.1038,268.017,269.046,31723.0
2024-02-27 10:25:00,279.73,279.86,279.11,279.8,17796.0,269.0364,269.1615,268.4401,269.1038,17796.0
2024-02-27 10:30:00,279.84,279.84,279.28,279.32,26942.0,269.1422,269.1422,268.6036,268.6421,26942.0
2024-02-27 10:35:00,279.27,279.39,278.3,278.51,26353.0,268.594,268.7094,267.6611,267.8631,26353.0
2024-02-27 10:40:00,278.4,278.75,278.13,278.61,25366.0,267.7573,268.0939,267.4976,267.9592,25366.0
2024-02-27 10:45:00,278.59,279.27,278.24,279.27,8320.0,267.94,268.594,267.6034,268.594,8320.0
2024-02-27 10:50:00,279.27,279.78,279.04,279.12,15642.0,268.594,269.0845,268.3728,268.4497,15642.0
2024-02-27 10:55:00,279.33,280.13,279.24,279.73,20365.0,268.6517,269.4211,268.5652,269.0364,20365.0
2024-02-27 11:00:00,279.69,279.82,279.43,279.47,11773.0,268.998,269.123,268.7479,268.7864,11773.0
2024-02-27 11:05:00,279.43,279.88,279.39,279.53,11360.0,268.7479,269.1807,268.7094,268.8441,11360.0
2024-02-27 11:10:00,279.57,279.79,279.26,279.41,13864.0,268.8825,269.0941,268.5844,268.7287,13864.0
2024-02-27 11:15:00,279.36,279.45,279.08,279.38,11188.0,268.6806,268.7671,268.4113,268.6998,11188.0
2024-02-27 11:20:00,279.34,279.36,279.01,279.13,13524.0,268.6613,268.6806,268.344,268.4594,13524.0
2024-02-27 11:25:00,279.23,279.35,278.78,279.09,13503.0,268.5555,268.671,268.1227,268.4209,13503.0
2024-02-27 11:30:00,279.02,279.44,279.02,279.43,10352.0,268.3536,268.7575,268.3536,268.7479,10352.0
2024-02-27 11:35:00,279.37,279.69,278.98,279.69,37653.0,268.6902,268.998,268.3151,268.998,37653.0
2024-02-27 11:40:00,279.66,279.78,279.29,279.73,10028.0,268.9691,269.0845,268.6132,269.0364,10028.0
2024-02-27 11:45:00,279.58,279.75,279.32,279.37,10522.0,268.8922,269.0557,268.6421,268.6902,10522.0
2024-02-27 11:50:00,279.38,279.39,279.05,279.24,9550.0,268.6998,268.7094,268.3824,268.5652,9550.0
2024-02-27 11:55:00,279.21,279.23,278.81,278.98,26818.0,268.5363,268.5555,268.1516,268.3151,26818.0
2024-02-27 12:00:00,278.96,279.05,278.81,279.02,39425.0,268.2959,268.3824,268.1516,268.3536,39425.0
2024-02-27 12:05:00,278.99,279.28,278.81,279.28,14486.0,268.3247,268.6036,268.1516,268.6036,14486.0
2024-02-27 12:10:00,279.19,279.66,279.15,279.64,7602.0,268.5171,268.9691,268.4786,268.9499,7602.0
2024-02-27 12:15:00,279.67,279.91,279.67,279.85,10950.0,268.9787,269.2095,268.9787,269.1518,10950.0
2024-02-27 12:20:00,279.86,280.37,279.81,280.31,21068.0,269.1615,269.652,269.1134,269.5943,21068.0
2024-02-27 12:25:00,280.3,280.58,280.18,280.47,9663.0,269.5846,269.8539,269.4692,269.7481,9663.0
2024-02-27 12:30:00,280.41,280.45,280.17,280.26,11246.0,269.6904,269.7289,269.4596,269.5462,11246.0
2024-02-27 12:35:00,280.28,280.68,280.26,280.32,12909.0,269.5654,269.9501,269.5462,269.6039,12909.0
2024-02-27 12:40:00,280.26,280.67,280.18,280.54,13060.0,269.5462,269.9405,269.4692,269.8155,13060.0
2024-02-27 12:45:00,280.6,281.0,280.58,280.63,12473.0,269.8732,270.2579,269.8539,269.902,12473.0
2024-02-27 12:50:00,280.7,281.11,280.64,280.95,9212.0,269.9693,270.3637,269.9116,270.2098,9212.0
2024-02-27 12:55:00,280.94,281.02,280.72,280.82,10482.0,270.2002,270.2771,269.9886,270.0848,10482.0
2024-02-27 13:00:00,280.82,281.11,280.76,281.0,12419.0,270.0848,270.3637,270.0271,270.2579,12419.0
2024-02-27 13:05:00,281.02,281.03,280.75,280.76,6088.0,270.2771,270.2867,270.0174,270.0271,6088.0
2024-02-27 13:10:00,280.8,281.02,280.76,280.98,9330.0,270.0655,270.2771,270.0271,270.2386,9330.0
2024-02-27 13:15:00,281.02,281.1,280.95,281.0,10259.0,270.2771,270.3541,270.2098,270.2579,10259.0
2024-02-27 13:20:00,280.96,281.22,280.87,281.05,16780.0,270.2194,270.4695,270.1328,270.306,16780.0
2024-02-27 13:25:00,281.04,281.13,280.88,280.92,8028.0,270.2963,270.3829,270.1425,270.1809,8028.0
2024-02-27 13:30:00,280.9,280.9,280.42,280.46,6103.0,270.1617,270.1617,269.7001,269.7385,6103.0
2024-02-27 13:35:00,280.42,280.47,280.16,280.16,9691.0,269.7001,269.7481,269.45,269.45,9691.0
2024-02-27 13:40:00,280.15,280.15,279.57,279.57,6326.0,269.4404,269.4404,268.8825,268.8825,6326.0
2024-02-27 13:45:00,279.65,279.73,279.51,279.67,6951.0,268.9595,269.0364,268.8248,268.9787,6951.0
2024-02-27 13:50:00,279.66,279.67,279.07,279.19,11132.0,268.9691,268.9787,268.4017,268.5171,11132.0
2024-02-27 13:55:00,279.22,279.24,278.91,278.99,9724.0,268.5459,268.5652,268.2478,268.3247,9724.0
2024-02-27 14:00:00,278.99,279.11,278.77,278.78,6989.0,268.3247,268.4401,268.1131,268.1227,6989.0
2024-02-27 14:05:00,278.81,279.21,278.73,279.1,10872.0,268.1516,268.5363,268.0747,268.4305,10872.0
2024-02-27 14:10:00,279.01,279.68,279.01,279.66,7032.0,268.344,268.9883,268.344,268.9691,7032.0
2024-02-27 14:15:00,279.64,279.82,279.56,279.8,7212.0,268.9499,269.123,268.8729,269.1038,7212.0
2024-02-27 14:20:00,279.82,279.83,279.64,279.67,5195.0,269.123,269.1326,268.9499,268.9787,5195.0
2024-02-27 14:25:00,279.69,279.87,279.59,279.6,8144.0,268.998,269.1711,268.9018,268.9114,8144.0
2024-02-27 14:30:00,279.6,279.72,279.51,279.61,9451.0,268.9114,269.0268,268.8248,268.921,9451.0
2024-02-27 14:35:00,279.61,279.71,279.55,279.56,4261.0,268.921,269.0172,268.8633,268.8729,4261.0
2024-02-27 14:40:00,279.62,279.89,279.56,279.71,26912.0,268.9306,269.1903,268.8729,269.0172,26912.0
2024-02-27 14:45:00,279.69,279.7,279.5,279.59,6612.0,268.998,269.0076,268.8152,268.9018,6612.0
2024-02-27 14:50:00,279.51,279.52,279.27,279.32,10479.0,268.8248,268.8345,268.594,268.6421,10479.0
2024-02-27 14:55:00,279.33,279.39,279.25,279.31,6850.0,268.6517,268.7094,268.5748,268.6325,6850.0
2024-02-27 15:00:00,279.27,279.57,279.09,279.43,9882.0,268.594,268.8825,268.4209,268.7479,9882.0
2024-02-27 15:05:00,279.43,279.51,279.29,279.33,9285.0,268.7479,268.8248,268.6132,268.6517,9285.0
2024-02-27 15:10:00,279.33,279.37,279.09,279.09,16650.0,268.6517,268.6902,268.4209,268.4209,16650.0
2024-02-27 15:15:00,279.12,279.21,278.93,278.93,12877.0,268.4497,268.5363,268.267,268.267,12877.0
2024-02-27 15:20:00,278.94,279.05,278.73,278.9,20297.0,268.2766,268.3824,268.0747,268.2382,20297.0
2024-02-27 15:25:00,278.92,278.96,278.76,278.85,10485.0,268.2574,268.2959,268.1035,268.1901,10485.0
2024-02-27 15:30:00,278.84,278.94,278.68,278.86,17336.0,268.1805,268.2766,268.0266,268.1997,17336.0
2024-02-27 15:35:00,278.89,279.08,278.78,278.9,15560.0,268.2285,268.4113,268.1227,268.2382,15560.0
2024-02-27 15:40:00,278.86,279.1,278.72,278.99,22517.0,268.1997,268.4305,268.065,268.3247,22517.0
2024-02-27 15:45:00,279.01,279.16,278.59,278.66,36223.0,268.344,268.4882,267.94,268.0073,36223.0
2024-02-27 15:50:00,278.64,279.0,278.62,278.68,68517.0,267.9881,268.3343,267.9689,268.0266,68517.0
2024-02-27 15:55:00,278.65,278.66,278.36,278.48,122967.0,267.9977,268.0073,267.7188,267.8342,122967.0
2024-02-28 09:30:00,278.99,279.96,278.54,279.37,50226.0,268.3247,269.2576,267.8919,268.6902,50226.0
2024-02-28 09:35:00,279.53,279.94,279.4,279.58,9505.0,268.8441,269.2384,268.719,268.8922,9505.0
2024-02-28 09:40:00,279.62,279.65,279.03,279.27,9570.0,268.9306,268.9595,268.3632,268.594,9570.0
2024-02-28 09:45:00,279.28,279.49,278.69,278.69,27018.0,268.6036,268.8056,268.0362,268.0362,27018.0
2024-02-28 09:50:00,278.68,278.69,277.57,277.89,24999.0,268.0266,268.0362,266.959,267.2668,24999.0
2024-02-28 09:55:00,277.96,278.04,277.56,277.65,11206.0,267.3341,267.411,266.9494,267.0359,11206.0
2024-02-28 10:00:00,277.62,278.0,277.46,277.93,20567.0,267.0071,267.3726,266.8532,267.3052,20567.0
2024-02-28 10:05:00,277.9,278.84,277.83,278.02,29382.0,267.2764,268.1805,267.2091,267.3918,29382.0
2024-02-28 10:10:00,278.05,278.99,278.01,278.77,22099.0,267.4207,268.3247,267.3822,268.1131,22099.0
2024-02-28 10:15:00,278.76,278.97,278.57,278.75,12461.0,268.1035,268.3055,267.9208,268.0939,12461.0
2024-02-28 10:20:00,278.8,278.89,278.5,278.81,10908.0,268.142,268.2285,267.8534,268.1516,10908.0
2024-02-28 10:25:00,278.8,279.09,278.71,278.88,11108.0,268.142,268.4209,268.0554,268.2189,11108.0
2024-02-28 10:30:00,278.84,278.99,278.72,278.99,5373.0,268.1805,268.3247,268.065,268.3247,5373.0
2024-02-28 10:35:00,279.04,279.11,278.85,278.98,9836.0,268.3728,268.4401,268.1901,268.3151,9836.0
2024-02-28 10:40:00,278.92,279.02,278.85,278.89,3910.0,268.2574,268.3536,268.1901,268.2285,3910.0
2024-02-28 10:45:00,278.95,279.26,278.83,279.26,6622.0,268.2862,268.5844,268.1708,268.5844,6622.0
2024-02-28 10:50:00,279.18,279.38,279.09,279.09,7416.0,268.5075,268.6998,268.4209,268.4209,7416.0
2024-02-28 10:55:00,279.04,279.04,278.68,278.92,6095.0,268.3728,268.3728,268.0266,268.2574,6095.0
2024-02-28 11:00:00,278.86,279.8,278.86,279.69,52682.0,268.1997,269.1038,268.1997,268.998,52682.0
2024-02-28 11:05:00,279.73,279.82,279.48,279.54,10661.0,269.0364,269.123,268.796,268.8537,10661.0
2024-02-28 11:10:00,279.58,279.65,279.41,279.51,11199.0,268.8922,268.9595,268.7287,268.8248,11199.0
2024-02-28 11:15:00,279.4,279.51,279.22,279.29,9865.0,268.719,268.8248,268.5459,268.6132,9865.0
2024-02-28 11:20:00,279.25,279.32,279.02,279.09,6661.0,268.5748,268.6421,268.3536,268.4209,6661.0
2024-02-28 11:25:00,279.05,279.05,278.87,278.98,8747.0,268.3824,268.3824,268.2093,268.3151,8747.0
2024-02-28 11:30:00,279.0,279.0,278.37,278.59,13720.0,268.3343,268.3343,267.7284,267.94,13720.0
2024-02-28 11:35:00,278.62,278.65,278.18,278.49,11443.0,267.9689,267.9977,267.5457,267.8438,11443.0
2024-02-28 11:40:00,278.41,278.41,278.17,278.26,9118.0,267.7669,267.7669,267.5361,267.6226,9118.0
2024-02-28 11:45:00,278.31,278.31,278.14,278.15,3949.0,267.6707,267.6707,267.5072,267.5168,3949.0
2024-02-28 11:50:00,278.18,278.21,278.02,278.13,7111.0,267.5457,267.5745,267.3918,267.4976,7111.0
2024-02-28 11:55:00,278.13,278.4,278.05,278.34,12392.0,267.4976,267.7573,267.4207,267.6996,12392.0
2024-02-28 12:00:00,278.33,278.82,278.24,278.82,7940.0,267.6899,268.1612,267.6034,268.1612,7940.0
2024-02-28 12:05:00,278.76,278.88,278.72,278.77,8636.0,268.1035,268.2189,268.065,268.1131,8636.0
2024-02-28 12:10:00,278.77,279.04,278.73,278.73,32923.0,268.1131,268.3728,268.0747,268.0747,32923.0
2024-02-28 12:15:00,278.75,279.35,278.75,279.2,27316.0,268.0939,268.671,268.0939,268.5267,27316.0
2024-02-28 12:20:00,279.24,279.35,279.06,279.35,4556.0,268.5652,268.671,268.392,268.671,4556.0
2024-02-28 12:25:00,279.32,279.5,279.21,279.24,9036.0,268.6421,268.8152,268.5363,268.5652,9036.0
2024-02-28 12:30:00,279.27,279.46,278.76,278.76,42475.0,268.594,268.7767,268.1035,268.1035,42475.0
2024-02-28 12:35:00,278.76,278.91,278.56,278.57,7476.0,268.1035,268.2478,267.9112,267.9208,7476.0
2024-02-28 12:40:00,278.49,278.73,278.38,278.73,6099.0,267.8438,268.0747,267.738,268.0747,6099.0
2024-02-28 12:45:00,278.7,278.7,278.51,278.62,4087.0,268.0458,268.0458,267.8631,267.9689,4087.0
2024-02-28 12:50:00,278.7,278.75,278.38,278.43,7231.0,268.0458,268.0939,267.738,267.7861,7231.0
2024-02-28 12:55:00,278.51,278.72,278.49,278.54,5747.0,267.8631,268.065,267.8438,267.8919,5747.0
2024-02-28 13:00:00,278.45,278.64,278.45,278.62,4851.0,267.8054,267.9881,267.8054,267.9689,4851.0
2024-02-28 13:05:00,278.61,278.65,278.47,278.54,28582.0,267.9592,267.9977,267.8246,267.8919,28582.0
2024-02-28 13:10:00,278.53,278.86,278.53,278.85,2915.0,267.8823,268.1997,267.8823,268.1901,2915.0
2024-02-28 13:15:00,278.87,278.97,278.8,278.95,5543.0,268.2093,268.3055,268.142,268.2862,5543.0
2024-02-28 13:20:00,278.93,279.63,278.92,279.63,8569.0,268.267,268.9403,268.2574,268.9403,8569.0
2024-02-28 13:25:00,279.58,279.81,279.51,279.81,6490.0,268.8922,269.1134,268.8248,269.1134,6490.0
2024-02-28 13:30:00,279.81,280.0,279.81,279.98,6679.0,269.1134,269.2961,269.1134,269.2769,6679.0
2024-02-28 13:35:00,279.98,280.39,279.97,280.39,28640.0,269.2769,269.6712,269.2673,269.6712,28640.0
2024-02-28 13:40:00,280.38,280.43,279.88,280.04,14849.0,269.6616,269.7097,269.1807,269.3346,14849.0
2024-02-28 13:45:00,280.03,280.24,279.77,279.87,10558.0,269.325,269.5269,269.0749,269.1711,10558.0
2024-02-28 13:50:00,279.81,279.81,279.42,279.42,16206.0,269.1134,269.1134,268.7383,268.7383,16206.0
2024-02-28 13:55:00,279.44,279.67,279.44,279.6,10380.0,268.7575,268.9787,268.7575,268.9114,10380.0
2024-02-28 14:00:00,279.64,279.7,279.4,279.52,10595.0,268.9499,269.0076,268.719,268.8345,10595.0
2024-02-28 14:05:00,279.46,279.46,279.16,279.29,8078.0,268.7767,268.7767,268.4882,268.6132,8078.0
2024-02-28 14:10:00,279.3,279.39,279.15,279.18,5941.0,268.6229,268.7094,268.4786,268.5075,5941.0
2024-02-28 14:15:00,279.14,279.15,278.92,279.01,7000.0,268.469,268.4786,268.2574,268.344,7000.0
2024-02-28 14:20:00,278.95,279.11,278.86,279.01,7155.0,268.2862,268.4401,268.1997,268.344,7155.0
2024-02-28 14:25:00,279.01,279.17,278.71,278.72,5492.0,268.344,268.4978,268.0554,268.065,5492.0
2024-02-28 14:30:00,278.66,278.66,278.39,278.57,7244.0,268.0073,268.0073,267.7477,267.9208,7244.0
2024-02-28 14:35:00,278.52,278.55,278.39,278.44,4872.0,267.8727,267.9015,267.7477,267.7957,4872.0
2024-02-28 14:40:00,278.5,278.51,278.27,278.34,5235.0,267.8534,267.8631,267.6322,267.6996,5235.0
2024-02-28 14:45:00,278.36,278.41,278.05,278.15,10722.0,267.7188,267.7669,267.4207,267.5168,10722.0
2024-02-28 14:50:00,278.08,278.08,277.71,277.96,7466.0,267.4495,267.4495,267.0936,267.3341,7466.0
2024-02-28 14:55:00,277.97,278.2,277.88,278.08,8012.0,267.3437,267.5649,267.2572,267.4495,8012.0
2024-02-28 15:00:00,278.1,278.26,277.98,278.11,23535.0,267.4687,267.6226,267.3533,267.4784,23535.0
2024-02-28 15:05:00,278.11,278.11,277.87,278.0,12152.0,267.4784,267.4784,267.2475,267.3726,12152.0
2024-02-28 15:10:00,278.01,278.04,277.88,277.89,14041.0,267.3822,267.411,267.2572,267.2668,14041.0
2024-02-28 15:15:00,277.88,278.02,277.79,277.96,19407.0,267.2572,267.3918,267.1706,267.3341,19407.0
2024-02-28 15:20:00,277.9,278.03,277.63,278.0,36755.0,267.2764,267.4014,267.0167,267.3726,36755.0
2024-02-28 15:25:00,278.01,278.1,277.72,277.72,34393.0,267.3822,267.4687,267.1033,267.1033,34393.0
2024-02-28 15:30:00,277.73,277.96,277.61,277.86,42963.0,267.1129,267.3341,266.9975,267.2379,42963.0
2024-02-28 15:35:00,277.82,277.91,277.25,277.68,31469.0,267.1994,267.286,266.6512,267.0648,31469.0
2024-02-28 15:40:00,277.65,277.72,277.33,277.48,20873.0,267.0359,267.1033,266.7282,266.8724,20873.0
2024-02-28 15:45:00,277.44,277.66,277.32,277.63,21175.0,266.834,267.0456,266.7186,267.0167,21175.0
2024-02-28 15:50:00,277.6,277.62,277.09,277.52,47212.0,266.9879,267.0071,266.4974,266.9109,47212.0
2024-02-28 15:55:00,277.5,277.5,277.09,277.4,153147.0,266.8917,266.8917,266.4974,266.7955,153147.0
2024-02-29 09:30:00,278.52,279.83,278.04,279.32,70891.0,267.8727,269.1326,267.411,268.6421,70891.0
2024-02-29 09:35:00,279.36,279.37,278.18,278.33,15428.0,268.6806,268.6902,267.5457,267.6899,15428.0
2024-02-29 09:40:00,278.4,278.94,278.1,278.79,24630.0,267.7573,268.2766,267.4687,268.1324,24630.0
2024-02-29 09:45:00,278.62,279.1,277.83,277.97,25313.0,267.9689,268.4305,267.2091,267.3437,25313.0
2024-02-29 09:50:00,277.97,278.0,276.43,276.69,30316.0,267.3437,267.3726,265.8626,266.1126,30316.0
2024-02-29 09:55:00,276.71,277.06,276.0,276.9,17886.0,266.1319,266.4685,265.449,266.3146,17886.0
2024-02-29 10:00:00,276.93,277.08,276.59,276.89,17567.0,266.3435,266.4877,266.0165,266.305,17567.0
2024-02-29 10:05:00,277.01,277.18,276.68,277.07,27204.0,266.4204,266.5839,266.103,266.4781,27204.0
2024-02-29 10:10:00,277.01,277.91,276.55,276.85,42387.0,266.4204,267.286,265.978,266.2665,42387.0
2024-02-29 10:15:00,276.78,277.32,276.66,276.84,19836.0,266.1992,266.7186,266.0838,266.2569,19836.0
2024-02-29 10:20:00,276.78,276.83,276.0,276.31,18602.0,266.1992,266.2473,265.449,265.7472,18602.0
2024-02-29 10:25:00,276.25,276.44,276.03,276.07,10346.0,265.6895,265.8722,265.4779,265.5163,10346.0
2024-02-29 10:30:00,276.08,276.4,275.8,275.9,10781.0,265.526,265.8337,265.2567,265.3528,10781.0
2024-02-29 10:35:00,275.81,276.02,275.38,275.41,13410.0,265.2663,265.4683,264.8527,264.8816,13410.0
2024-02-29 10:40:00,275.39,275.73,275.11,275.65,14755.0,264.8623,265.1893,264.593,265.1124,14755.0
2024-02-29 10:45:00,275.56,276.09,275.5,275.86,10499.0,265.0258,265.5356,264.9681,265.3144,10499.0
2024-02-29 10:50:00,275.95,276.0,275.25,275.46,10299.0,265.4009,265.449,264.7277,264.9297,10299.0
2024-02-29 10:55:00,275.45,275.71,275.16,275.67,12451.0,264.92,265.1701,264.6411,265.1316,12451.0
2024-02-29 11:00:00,275.62,276.37,275.56,276.31,15460.0,265.0835,265.8049,265.0258,265.7472,15460.0
2024-02-29 11:05:00,276.27,276.78,276.24,276.57,18559.0,265.7087,266.1992,265.6798,265.9972,18559.0
2024-02-29 11:10:00,276.64,277.27,276.43,277.25,20302.0,266.0646,266.6705,265.8626,266.6512,20302.0
2024-02-29 11:15:00,277.14,277.26,276.89,277.11,8125.0,266.5454,266.6609,266.305,266.5166,8125.0
2024-02-29 11:20:00,277.03,277.03,276.76,276.77,12078.0,266.4396,266.4396,266.18,266.1896,12078.0
2024-02-29 11:25:00,276.84,276.94,276.64,276.72,12161.0,266.2569,266.3531,266.0646,266.1415,12161.0
2024-02-29 11:30:00,276.72,276.77,276.39,276.48,8222.0,266.1415,266.1896,265.8241,265.9107,8222.0
2024-02-29 11:35:00,276.5,276.91,276.48,276.65,21059.0,265.9299,266.3242,265.9107,266.0742,21059.0
2024-02-29 11:40:00,276.64,276.92,276.27,276.71,17091.0,266.0646,266.3338,265.7087,266.1319,17091.0
2024-02-29 11:45:00,276.7,277.12,276.41,276.99,30841.0,266.1223,266.5262,265.8433,266.4012,30841.0
2024-02-29 11:50:00,276.99,277.45,276.88,277.39,15584.0,266.4012,266.8436,266.2954,266.7859,15584.0
2024-02-29 11:55:00,277.37,277.91,277.29,277.38,28756.0,266.7666,267.286,266.6897,266.7763,28756.0
2024-02-29 12:00:00,277.34,277.98,277.03,277.85,19575.0,266.7378,267.3533,266.4396,267.2283,19575.0
2024-02-29 12:05:00,277.88,277.89,277.61,277.66,4248.0,267.2572,267.2668,266.9975,267.0456,4248.0
2024-02-29 12:10:00,277.65,278.05,277.63,278.05,8966.0,267.0359,267.4207,267.0167,267.4207,8966.0
2024-02-29 12:15:00,278.11,278.26,277.79,277.87,8083.0,267.4784,267.6226,267.1706,267.2475,8083.0
2024-02-29 12:20:00,277.84,278.22,277.84,278.0,11784.0,267.2187,267.5842,267.2187,267.3726,11784.0
2024-02-29 12:25:00,277.93,278.0,277.79,277.8,4261.0,267.3052,267.3726,267.1706,267.1802,4261.0
2024-02-29 12:30:00,277.73,277.91,277.71,277.84,4744.0,267.1129,267.286,267.0936,267.2187,4744.0
2024-02-29 12:35:00,277.84,278.0,277.81,277.96,10238.0,267.2187,267.3726,267.1898,267.3341,10238.0
2024-02-29 12:40:00,278.0,278.26,277.84,278.05,12616.0,267.3726,267.6226,267.2187,267.4207,12616.0
2024-02-29 12:45:00,278.0,278.75,278.0,278.75,10078.0,267.3726,268.0939,267.3726,268.0939,10078.0
2024-02-29 12:50:00,278.78,278.8,278.61,278.67,10050.0,268.1227,268.142,267.9592,268.017,10050.0
2024-02-29 12:55:00,278.64,278.71,278.42,278.52,11327.0,267.9881,268.0554,267.7765,267.8727,11327.0
2024-02-29 13:00:00,278.53,278.61,277.9,277.9,19138.0,267.8823,267.9592,267.2764,267.2764,19138.0
2024-02-29 13:05:00,277.86,277.86,276.5,277.18,48588.0,267.2379,267.2379,265.9299,266.5839,48588.0
2024-02-29 13:10:00,277.02,277.51,276.97,277.51,9715.0,266.43,266.9013,266.3819,266.9013,9715.0
2024-02-29 13:15:00,277.51,277.59,277.32,277.32,4552.0,266.9013,266.9782,266.7186,266.7186,4552.0
2024-02-29 13:20:00,277.43,277.46,277.02,277.08,8808.0,266.8244,266.8532,266.43,266.4877,8808.0
2024-02-29 13:25:00,277.11,277.34,277.11,277.34,8648.0,266.5166,266.7378,266.5166,266.7378,8648.0
2024-02-29 13:30:00,277.24,277.24,276.79,276.98,11066.0,266.6416,266.6416,266.2088,266.3916,11066.0
2024-02-29 13:35:00,276.98,277.28,276.96,277.05,4655.0,266.3916,266.6801,266.3723,266.4589,4655.0
2024-02-29 13:40:00,277.13,277.25,277.06,277.25,6678.0,266.5358,266.6512,266.4685,266.6512,6678.0
2024-02-29 13:45:00,277.25,277.25,276.95,277.09,6186.0,266.6512,266.6512,266.3627,266.4974,6186.0
2024-02-29 13:50:00,277.03,277.09,276.96,277.05,8236.0,266.4396,266.4974,266.3723,266.4589,8236.0
2024-02-29 13:55:00,277.07,277.23,277.05,277.09,5005.0,266.4781,266.632,266.4589,266.4974,5005.0
2024-02-29 14:00:00,277.11,277.15,277.01,277.02,2225.0,266.5166,266.5551,266.4204,266.43,2225.0
2024-02-29 14:05:00,276.98,277.07,276.8,276.8,9196.0,266.3916,266.4781,266.2184,266.2184,9196.0
2024-02-29 14:10:00,276.79,276.83,276.55,276.81,14774.0,266.2088,266.2473,265.978,266.2281,14774.0
2024-02-29 14:15:00,276.8,276.81,276.59,276.75,3400.0,266.2184,266.2281,266.0165,266.1703,3400.0
2024-02-29 14:20:00,276.75,276.76,276.13,276.32,17879.0,266.1703,266.18,265.574,265.7568,17879.0
2024-02-29 14:25:00,276.25,276.25,275.95,276.05,6465.0,265.6895,265.6895,265.4009,265.4971,6465.0
2024-02-29 14:30:00,276.02,276.29,275.98,276.08,10912.0,265.4683,265.7279,265.4298,265.526,10912.0
2024-02-29 14:35:00,276.09,276.2,276.04,276.04,6590.0,265.5356,265.6414,265.4875,265.4875,6590.0
2024-02-29 14:40:00,276.09,276.45,275.89,276.44,9133.0,265.5356,265.8818,265.3432,265.8722,9133.0
2024-02-29 14:45:00,276.38,276.58,276.21,276.27,11314.0,265.8145,266.0068,265.651,265.7087,11314.0
2024-02-29 14:50:00,276.32,276.4,276.23,276.38,5795.0,265.7568,265.8337,265.6702,265.8145,5795.0
2024-02-29 14:55:00,276.37,276.51,276.32,276.51,6518.0,265.8049,265.9395,265.7568,265.9395,6518.0
2024-02-29 15:00:00,276.59,276.59,276.47,276.55,4270.0,266.0165,266.0165,265.9011,265.978,4270.0
2024-02-29 15:05:00,276.55,276.61,276.28,276.33,7675.0,265.978,266.0357,265.7183,265.7664,7675.0
2024-02-29 15:10:00,276.36,276.52,276.34,276.42,4789.0,265.7953,265.9491,265.776,265.853,4789.0
2024-02-29 15:15:00,276.37,276.47,276.26,276.29,10354.0,265.8049,265.9011,265.6991,265.7279,10354.0
2024-02-29 15:20:00,276.25,276.42,276.19,276.37,6220.0,265.6895,265.853,265.6318,265.8049,6220.0
2024-02-29 15:25:00,276.38,276.56,276.33,276.38,7594.0,265.8145,265.9876,265.7664,265.8145,7594.0
2024-02-29 15:30:00,276.4,276.73,276.39,276.57,10979.0,265.8337,266.1511,265.8241,265.9972,10979.0
2024-02-29 15:35:00,276.53,276.74,276.53,276.7,8151.0,265.9588,266.1607,265.9588,266.1223,8151.0
2024-02-29 15:40:00,276.68,276.71,275.86,275.87,23586.0,266.103,266.1319,265.3144,265.324,23586.0
2024-02-29 15:45:00,275.92,276.06,275.8,275.86,27921.0,265.3721,265.5067,265.2567,265.3144,27921.0
2024-02-29 15:50:00,275.88,275.88,274.62,274.81,145586.0,265.3336,265.3336,264.1218,264.3045,145586.0
2024-02-29 15:55:00,274.81,274.81,273.43,273.65,450989.0,264.3045,264.3045,262.9773,263.1889,450989.0
2024-03-01 09:30:00,276.5,277.05,274.88,276.51,104152.0,265.9299,266.4589,264.3718,265.9395,104152.0
2024-03-01 09:35:00,276.52,278.13,276.14,277.81,67987.0,265.9491,267.4976,265.5837,267.1898,67987.0
2024-03-01 09:40:00,277.82,277.82,276.47,276.79,87877.0,267.1994,267.1994,265.9011,266.2088,87877.0
2024-03-01 09:45:00,276.78,277.19,276.42,276.66,35431.0,266.1992,266.5935,265.853,266.0838,35431.0
2024-03-01 09:50:00,276.69,276.95,276.48,276.85,30863.0,266.1126,266.3627,265.9107,266.2665,30863.0
2024-03-01 09:55:00,276.82,277.05,276.61,276.79,33867.0,266.2377,266.4589,266.0357,266.2088,33867.0
2024-03-01 10:00:00,276.8,278.09,276.68,278.02,35759.0,266.2184,267.4591,266.103,267.3918,35759.0
2024-03-01 10:05:00,278.07,278.99,277.98,278.99,28650.0,267.4399,268.3247,267.3533,268.3247,28650.0
2024-03-01 10:10:00,278.91,279.08,278.5,279.05,30990.0,268.2478,268.4113,267.8534,268.3824,30990.0
2024-03-01 10:15:00,278.97,280.14,278.84,279.48,36711.0,268.3055,269.4308,268.1805,268.796,36711.0
2024-03-01 10:20:00,279.54,279.82,278.99,279.43,77037.0,268.8537,269.123,268.3247,268.7479,77037.0
2024-03-01 10:25:00,279.47,280.8,279.28,280.8,40184.0,268.7864,270.0655,268.6036,270.0655,40184.0
2024-03-01 10:30:00,280.67,281.32,280.45,280.96,62295.0,269.9405,270.5656,269.7289,270.2194,62295.0
2024-03-01 10:35:00,280.99,281.37,280.62,281.27,22925.0,270.2483,270.6137,269.8924,270.5176,22925.0
2024-03-01 10:40:00,281.35,281.35,280.87,280.99,24508.0,270.5945,270.5945,270.1328,270.2483,24508.0
2024-03-01 10:45:00,281.06,281.14,280.71,280.73,43131.0,270.3156,270.3925,269.979,269.9982,43131.0
2024-03-01 10:50:00,280.64,281.04,280.52,280.69,24588.0,269.9116,270.2963,269.7962,269.9597,24588.0
2024-03-01 10:55:00,280.68,280.79,280.24,280.47,22291.0,269.9501,270.0559,269.5269,269.7481,22291.0
2024-03-01 11:00:00,280.44,280.79,280.36,280.57,20606.0,269.7193,270.0559,269.6423,269.8443,20606.0
2024-03-01 11:05:00,280.57,280.92,280.42,280.46,60840.0,269.8443,270.1809,269.7001,269.7385,60840.0
2024-03-01 11:10:00,280.5,280.86,280.5,280.83,20042.0,269.777,270.1232,269.777,270.0944,20042.0
2024-03-01 11:15:00,280.87,281.38,280.87,281.18,9734.0,270.1328,270.6234,270.1328,270.431,9734.0
2024-03-01 11:20:00,281.17,281.19,280.87,280.88,13437.0,270.4214,270.4406,270.1328,270.1425,13437.0
2024-03-01 11:25:00,280.94,281.0,280.63,280.98,48942.0,270.2002,270.2579,269.902,270.2386,48942.0
2024-03-01 11:30:00,280.96,281.26,280.91,281.23,9860.0,270.2194,270.5079,270.1713,270.4791,9860.0
2024-03-01 11:35:00,281.3,281.38,281.0,281.34,21897.0,270.5464,270.6234,270.2579,270.5849,21897.0
2024-03-01 11:40:00,281.33,281.41,281.05,281.16,19090.0,270.5753,270.6522,270.306,270.4118,19090.0
2024-03-01 11:45:00,281.15,281.23,280.55,281.0,36956.0,270.4021,270.4791,269.8251,270.2579,36956.0
2024-03-01 11:50:00,280.96,281.31,280.86,281.3,17715.0,270.2194,270.556,270.1232,270.5464,17715.0
2024-03-01 11:55:00,281.29,281.64,281.23,281.53,22970.0,270.5368,270.8734,270.4791,270.7676,22970.0
2024-03-01 12:00:00,281.53,281.9,281.53,281.75,28658.0,270.7676,271.1235,270.7676,270.9792,28658.0
2024-03-01 12:05:00,281.79,281.89,281.51,281.72,25419.0,271.0177,271.1139,270.7484,270.9504,25419.0
2024-03-01 12:10:00,281.74,281.93,281.67,281.73,17137.0,270.9696,271.1523,270.9023,270.96,17137.0
2024-03-01 12:15:00,281.74,281.85,281.63,281.76,19249.0,270.9696,271.0754,270.8638,270.9888,19249.0
2024-03-01 12:20:00,281.75,281.89,281.5,281.63,9824.0,270.9792,271.1139,270.7388,270.8638,9824.0
2024-03-01 12:25:00,281.53,281.6,281.26,281.3,12831.0,270.7676,270.8349,270.5079,270.5464,12831.0
2024-03-01 12:30:00,281.28,281.63,281.25,281.5,28717.0,270.5272,270.8638,270.4983,270.7388,28717.0
2024-03-01 12:35:00,281.52,281.59,281.32,281.32,23056.0,270.758,270.8253,270.5656,270.5656,23056.0
2024-03-01 12:40:00,281.35,281.58,281.24,281.46,16601.0,270.5945,270.8157,270.4887,270.7003,16601.0
2024-03-01 12:45:00,281.5,281.73,281.5,281.64,15661.0,270.7388,270.96,270.7388,270.8734,15661.0
2024-03-01 12:50:00,281.67,281.7,281.4,281.44,14213.0,270.9023,270.9311,270.6426,270.6811,14213.0
2024-03-01 12:55:00,281.41,281.41,281.01,281.11,12057.0,270.6522,270.6522,270.2675,270.3637,12057.0
2024-03-01 13:00:00,281.12,281.19,280.78,280.78,15143.0,270.3733,270.4406,270.0463,270.0463,15143.0
2024-03-01 13:05:00,280.8,280.87,280.63,280.68,6244.0,270.0655,270.1328,269.902,269.9501,6244.0
2024-03-01 13:10:00,280.73,280.88,280.66,280.74,8846.0,269.9982,270.1425,269.9309,270.0078,8846.0
2024-03-01 13:15:00,280.74,280.86,280.61,280.66,9172.0,270.0078,270.1232,269.8828,269.9309,9172.0
2024-03-01 13:20:00,280.65,280.79,280.6,280.71,10294.0,269.9213,270.0559,269.8732,269.979,10294.0
2024-03-01 13:25:00,280.69,280.79,280.38,280.64,10382.0,269.9597,270.0559,269.6616,269.9116,10382.0
2024-03-01 13:30:00,280.66,280.83,280.48,280.73,10947.0,269.9309,270.0944,269.7578,269.9982,10947.0
2024-03-01 13:35:00,280.71,281.0,280.69,280.99,11323.0,269.979,270.2579,269.9597,270.2483,11323.0
2024-03-01 13:40:00,281.0,281.2,280.99,281.18,12290.0,270.2579,270.4502,270.2483,270.431,12290.0
2024-03-01 13:45:00,281.18,281.22,280.61,280.67,9938.0,270.431,270.4695,269.8828,269.9405,9938.0
2024-03-01 13:50:00,280.67,280.67,280.42,280.55,9053.0,269.9405,269.9405,269.7001,269.8251,9053.0
2024-03-01 13:55:00,280.53,280.77,280.42,280.69,9225.0,269.8058,270.0367,269.7001,269.9597,9225.0
2024-03-01 14:00:00,280.66,281.08,280.66,280.94,14979.0,269.9309,270.3348,269.9309,270.2002,14979.0
2024-03-01 14:05:00,280.98,281.16,280.9,281.07,18483.0,270.2386,270.4118,270.1617,270.3252,18483.0
2024-03-01 14:10:00,281.05,281.13,280.9,280.96,14759.0,270.306,270.3829,270.1617,270.2194,14759.0
2024-03-01 14:15:00,280.96,281.07,280.92,280.98,12614.0,270.2194,270.3252,270.1809,270.2386,12614.0
2024-03-01 14:20:00,281.0,281.14,280.78,280.94,23310.0,270.2579,270.3925,270.0463,270.2002,23310.0
2024-03-01 14:25:00,280.95,281.18,280.92,281.18,9639.0,270.2098,270.431,270.1809,270.431,9639.0
2024-03-01 14:30:00,281.12,281.2,280.89,280.95,11600.0,270.3733,270.4502,270.1521,270.2098,11600.0
2024-03-01 14:35:00,280.93,281.0,280.76,280.9,12825.0,270.1906,270.2579,270.0271,270.1617,12825.0
2024-03-01 14:40:00,280.91,281.12,280.78,280.82,11177.0,270.1713,270.3733,270.0463,270.0848,11177.0
2024-03-01 14:45:00,280.83,281.12,280.74,280.94,12066.0,270.0944,270.3733,270.0078,270.2002,12066.0
2024-03-01 14:50:00,280.93,281.04,280.84,280.86,11667.0,270.1906,270.2963,270.104,270.1232,11667.0
2024-03-01 14:55:00,280.87,280.9,280.67,280.8,11547.0,270.1328,270.1617,269.9405,270.0655,11547.0
2024-03-01 15:00:00,280.69,280.7,280.32,280.4,10870.0,269.9597,269.9693,269.6039,269.6808,10870.0
2024-03-01 15:05:00,280.45,280.48,280.12,280.38,14506.0,269.7289,269.7578,269.4115,269.6616,14506.0
2024-03-01 15:10:00,280.4,280.46,280.2,280.42,10102.0,269.6808,269.7385,269.4885,269.7001,10102.0
2024-03-01 15:15:00,280.4,280.4,280.23,280.38,9538.0,269.6808,269.6808,269.5173,269.6616,9538.0
2024-03-01 15:20:00,280.34,280.47,280.2,280.32,14709.0,269.6231,269.7481,269.4885,269.6039,14709.0
2024-03-01 15:25:00,280.34,280.93,280.34,280.89,23173.0,269.6231,270.1906,269.6231,270.1521,23173.0
2024-03-01 15:30:00,280.85,280.92,280.5,280.68,24450.0,270.1136,270.1809,269.777,269.9501,24450.0
2024-03-01 15:35:00,280.68,280.79,280.45,280.5,18815.0,269.9501,270.0559,269.7289,269.777,18815.0
2024-03-01 15:40:00,280.44,280.88,280.36,280.37,35814.0,269.7193,270.1425,269.6423,269.652,35814.0
2024-03-01 15:45:00,280.37,280.78,280.29,280.66,36597.0,269.652,270.0463,269.575,269.9309,36597.0
2024-03-01 15:50:00,280.62,280.65,280.17,280.29,74565.0,269.8924,269.9213,269.4596,269.575,74565.0
2024-03-01 15:55:00,280.37,280.55,280.24,280.3,157197.0,269.652,269.8251,269.5269,269.5846,157197.0
2024-03-04 09:30:00,283.19,285.89,282.02,283.36,118948.0,272.3642,274.9609,271.2389,272.5277,118948.0
2024-03-04 09:35:00,283.4,284.01,282.63,283.54,16794.0,272.5661,273.1528,271.8256,272.7008,16794.0
2024-03-04 09:40:00,283.57,284.34,283.19,284.17,16750.0,272.7296,273.4702,272.3642,273.3067,16750.0
2024-03-04 09:45:00,284.25,284.52,283.79,284.11,24453.0,273.3836,273.6433,272.9412,273.249,24453.0
2024-03-04 09:50:00,284.03,284.03,283.0,283.0,17510.0,273.172,273.172,272.1814,272.1814,17510.0
2024-03-04 09:55:00,283.05,283.31,283.01,283.19,8894.0,272.2295,272.4796,272.191,272.3642,8894.0
2024-03-04 10:00:00,283.13,283.13,282.12,282.31,18775.0,272.3065,272.3065,271.3351,271.5178,18775.0
2024-03-04 10:05:00,282.24,282.24,281.25,281.41,18543.0,271.4505,271.4505,270.4983,270.6522,18543.0
2024-03-04 10:10:00,281.5,281.64,280.88,281.44,31654.0,270.7388,270.8734,270.1425,270.6811,31654.0
2024-03-04 10:15:00,281.46,281.76,281.4,281.5,6759.0,270.7003,270.9888,270.6426,270.7388,6759.0
2024-03-04 10:20:00,281.5,281.64,281.0,281.12,9228.0,270.7388,270.8734,270.2579,270.3733,9228.0
2024-03-04 10:25:00,281.15,281.35,280.6,280.84,12961.0,270.4021,270.5945,269.8732,270.104,12961.0
2024-03-04 10:30:00,280.92,281.21,280.86,281.21,4879.0,270.1809,270.4599,270.1232,270.4599,4879.0
2024-03-04 10:35:00,281.23,281.33,280.82,281.11,14772.0,270.4791,270.5753,270.0848,270.3637,14772.0
2024-03-04 10:40:00,281.12,281.19,281.0,281.19,6511.0,270.3733,270.4406,270.2579,270.4406,6511.0
2024-03-04 10:45:00,281.18,281.28,281.05,281.2,8585.0,270.431,270.5272,270.306,270.4502,8585.0
2024-03-04 10:50:00,281.14,281.14,280.63,280.75,8310.0,270.3925,270.3925,269.902,270.0174,8310.0
2024-03-04 10:55:00,280.68,280.7,280.21,280.5,24110.0,269.9501,269.9693,269.4981,269.777,24110.0
2024-03-04 11:00:00,280.58,280.58,280.15,280.26,9726.0,269.8539,269.8539,269.4404,269.5462,9726.0
2024-03-04 11:05:00,280.34,280.8,280.17,280.77,7682.0,269.6231,270.0655,269.4596,270.0367,7682.0
2024-03-04 11:10:00,280.79,280.79,280.12,280.39,13443.0,270.0559,270.0559,269.4115,269.6712,13443.0
2024-03-04 11:15:00,280.28,280.41,279.67,279.67,12306.0,269.5654,269.6904,268.9787,268.9787,12306.0
2024-03-04 11:20:00,279.69,279.7,279.07,279.26,11713.0,268.998,269.0076,268.4017,268.5844,11713.0
2024-03-04 11:25:00,279.1,279.63,278.89,279.47,19912.0,268.4305,268.9403,268.2285,268.7864,19912.0
2024-03-04 11:30:00,279.44,279.86,279.38,279.56,19953.0,268.7575,269.1615,268.6998,268.8729,19953.0
2024-03-04 11:35:00,279.47,280.25,279.45,280.25,11584.0,268.7864,269.5365,268.7671,269.5365,11584.0
2024-03-04 11:40:00,280.28,280.28,279.93,280.01,16853.0,269.5654,269.5654,269.2288,269.3057,16853.0
2024-03-04 11:45:00,280.06,280.13,279.9,279.98,12374.0,269.3538,269.4211,269.1999,269.2769,12374.0
2024-03-04 11:50:00,280.11,280.61,279.96,280.37,15355.0,269.4019,269.8828,269.2576,269.652,15355.0
2024-03-04 11:55:00,280.41,280.41,280.25,280.26,6271.0,269.6904,269.6904,269.5365,269.5462,6271.0
2024-03-04 12:00:00,280.25,280.27,279.8,279.86,13006.0,269.5365,269.5558,269.1038,269.1615,13006.0
2024-03-04 12:05:00,279.86,279.93,279.7,279.8,7034.0,269.1615,269.2288,269.0076,269.1038,7034.0
2024-03-04 12:10:00,279.84,279.84,279.34,279.35,14717.0,269.1422,269.1422,268.6613,268.671,14717.0
2024-03-04 12:15:00,279.37,279.42,279.03,279.42,9027.0,268.6902,268.7383,268.3632,268.7383,9027.0
2024-03-04 12:20:00,279.5,279.7,279.3,279.35,21694.0,268.8152,269.0076,268.6229,268.671,21694.0
2024-03-04 12:25:00,279.32,280.13,279.28,280.1,14035.0,268.6421,269.4211,268.6036,269.3923,14035.0
2024-03-04 12:30:00,280.1,280.54,279.92,280.16,20614.0,269.3923,269.8155,269.2192,269.45,20614.0
2024-03-04 12:35:00,280.16,280.39,280.14,280.36,7893.0,269.45,269.6712,269.4308,269.6423,7893.0
2024-03-04 12:40:00,280.38,280.46,280.09,280.4,10259.0,269.6616,269.7385,269.3827,269.6808,10259.0
2024-03-04 12:45:00,280.35,280.41,280.13,280.14,5576.0,269.6327,269.6904,269.4211,269.4308,5576.0
2024-03-04 12:50:00,280.16,280.68,280.16,280.51,11772.0,269.45,269.9501,269.45,269.7866,11772.0
2024-03-04 12:55:00,280.5,280.51,280.24,280.3,5751.0,269.777,269.7866,269.5269,269.5846,5751.0
2024-03-04 13:00:00,280.27,280.33,279.86,279.94,9609.0,269.5558,269.6135,269.1615,269.2384,9609.0
2024-03-04 13:05:00,279.94,280.02,279.86,279.95,5447.0,269.2384,269.3153,269.1615,269.248,5447.0
2024-03-04 13:10:00,279.98,279.99,279.47,279.5,7858.0,269.2769,269.2865,268.7864,268.8152,7858.0
2024-03-04 13:15:00,279.53,279.57,279.32,279.53,7620.0,268.8441,268.8825,268.6421,268.8441,7620.0
2024-03-04 13:20:00,279.44,279.53,279.28,279.38,8529.0,268.7575,268.8441,268.6036,268.6998,8529.0
2024-03-04 13:25:00,279.41,279.41,278.97,279.05,9256.0,268.7287,268.7287,268.3055,268.3824,9256.0
2024-03-04 13:30:00,278.94,279.06,278.82,279.0,7755.0,268.2766,268.392,268.1612,268.3343,7755.0
2024-03-04 13:35:00,279.01,279.27,279.01,279.11,7272.0,268.344,268.594,268.344,268.4401,7272.0
2024-03-04 13:40:00,279.14,279.41,279.04,279.26,15084.0,268.469,268.7287,268.3728,268.5844,15084.0
2024-03-04 13:45:00,279.25,279.48,279.18,279.42,11419.0,268.5748,268.796,268.5075,268.7383,11419.0
2024-03-04 13:50:00,279.42,279.61,279.37,279.41,12047.0,268.7383,268.921,268.6902,268.7287,12047.0
2024-03-04 13:55:00,279.39,279.6,279.37,279.38,10350.0,268.7094,268.9114,268.6902,268.6998,10350.0
2024-03-04 14:00:00,279.37,279.37,279.0,279.13,7437.0,268.6902,268.6902,268.3343,268.4594,7437.0
2024-03-04 14:05:00,279.08,279.16,278.96,278.99,6515.0,268.4113,268.4882,268.2959,268.3247,6515.0
2024-03-04 14:10:00,278.99,279.14,278.96,279.02,6478.0,268.3247,268.469,268.2959,268.3536,6478.0
2024-03-04 14:15:00,279.02,279.08,278.95,278.95,14455.0,268.3536,268.4113,268.2862,268.2862,14455.0
2024-03-04 14:20:00,278.94,278.95,278.29,278.36,10555.0,268.2766,268.2862,267.6515,267.7188,10555.0
2024-03-04 14:25:00,278.34,278.48,278.1,278.25,17921.0,267.6996,267.8342,267.4687,267.613,17921.0
2024-03-04 14:30:00,278.24,278.46,278.17,278.38,12476.0,267.6034,267.815,267.5361,267.738,12476.0
2024-03-04 14:35:00,278.4,278.5,278.16,278.5,14601.0,267.7573,267.8534,267.5264,267.8534,14601.0
2024-03-04 14:40:00,278.57,278.81,278.35,278.55,17668.0,267.9208,268.1516,267.7092,267.9015,17668.0
2024-03-04 14:45:00,278.59,278.59,277.9,278.23,16396.0,267.94,267.94,267.2764,267.5938,16396.0
2024-03-04 14:50:00,278.25,278.53,278.19,278.45,10838.0,267.613,267.8823,267.5553,267.8054,10838.0
2024-03-04 14:55:00,278.5,278.68,278.38,278.41,8492.0,267.8534,268.0266,267.738,267.7669,8492.0
2024-03-04 15:00:00,278.34,278.42,278.19,278.36,8457.0,267.6996,267.7765,267.5553,267.7188,8457.0
2024-03-04 15:05:00,278.31,278.43,278.25,278.34,6135.0,267.6707,267.7861,267.613,267.6996,6135.0
2024-03-04 15:10:00,278.37,278.41,277.81,277.92,21123.0,267.7284,267.7669,267.1898,267.2956,21123.0
2024-03-04 15:15:00,277.82,278.03,277.65,277.73,11686.0,267.1994,267.4014,267.0359,267.1129,11686.0
2024-03-04 15:20:00,277.78,278.09,277.78,278.05,11546.0,267.161,267.4591,267.161,267.4207,11546.0
2024-03-04 15:25:00,278.09,278.26,278.05,278.15,14046.0,267.4591,267.6226,267.4207,267.5168,14046.0
2024-03-04 15:30:00,278.17,278.73,278.15,278.59,16048.0,267.5361,268.0747,267.5168,267.94,16048.0
2024-03-04 15:35:00,278.59,278.59,278.12,278.3,14526.0,267.94,267.94,267.488,267.6611,14526.0
2024-03-04 15:40:00,278.25,278.58,278.24,278.36,24242.0,267.613,267.9304,267.6034,267.7188,24242.0
2024-03-04 15:45:00,278.31,278.75,278.3,278.66,20295.0,267.6707,268.0939,267.6611,268.0073,20295.0
2024-03-04 15:50:00,278.76,279.23,278.64,279.2,43491.0,268.1035,268.5555,267.9881,268.5267,43491.0
2024-03-04 15:55:00,279.22,279.58,279.21,279.35,78190.0,268.5459,268.8922,268.5363,268.671,78190.0
2024-03-05 09:30:00,279.62,279.75,278.25,278.46,56861.0,268.9306,269.0557,267.613,267.815,56861.0
2024-03-05 09:35:00,278.72,278.81,277.75,278.56,13335.0,268.065,268.1516,267.1321,267.9112,13335.0
2024-03-05 09:40:00,278.55,278.76,278.09,278.56,11599.0,267.9015,268.1035,267.4591,267.9112,11599.0
2024-03-05 09:45:00,278.68,278.87,278.07,278.07,21020.0,268.0266,268.2093,267.4399,267.4399,21020.0
2024-03-05 09:50:00,278.19,278.28,277.57,277.81,20209.0,267.5553,267.6419,266.959,267.1898,20209.0
2024-03-05 09:55:00,277.71,277.83,276.66,277.02,16514.0,267.0936,267.2091,266.0838,266.43,16514.0
2024-03-05 10:00:00,277.0,278.24,277.0,278.0,17670.0,266.4108,267.6034,266.4108,267.3726,17670.0
2024-03-05 10:05:00,277.86,278.16,277.63,278.0,23638.0,267.2379,267.5264,267.0167,267.3726,23638.0
2024-03-05 10:10:00,277.97,278.72,277.77,278.66,27851.0,267.3437,268.065,267.1514,268.0073,27851.0
2024-03-05 10:15:00,278.66,279.64,278.65,279.37,39654.0,268.0073,268.9499,267.9977,268.6902,39654.0
2024-03-05 10:20:00,279.27,279.3,278.78,279.04,14371.0,268.594,268.6229,268.1227,268.3728,14371.0
2024-03-05 10:25:00,279.03,279.5,278.9,279.32,20152.0,268.3632,268.8152,268.2382,268.6421,20152.0
2024-03-05 10:30:00,279.32,279.41,278.86,278.93,24012.0,268.6421,268.7287,268.1997,268.267,24012.0
2024-03-05 10:35:00,278.86,279.1,278.8,279.0,20830.0,268.1997,268.4305,268.142,268.3343,20830.0
2024-03-05 10:40:00,279.04,279.21,278.82,279.05,27538.0,268.3728,268.5363,268.1612,268.3824,27538.0
2024-03-05 10:45:00,279.09,279.09,278.59,278.59,21175.0,268.4209,268.4209,267.94,267.94,21175.0
2024-03-05 10:50:00,278.63,278.74,278.27,278.32,13373.0,267.9785,268.0843,267.6322,267.6803,13373.0
2024-03-05 10:55:00,278.24,278.59,278.18,278.56,13102.0,267.6034,267.94,267.5457,267.9112,13102.0
2024-03-05 11:00:00,278.66,278.66,278.11,278.11,12274.0,268.0073,268.0073,267.4784,267.4784,12274.0
2024-03-05 11:05:00,278.15,278.23,277.94,278.1,8583.0,267.5168,267.5938,267.3149,267.4687,8583.0
2024-03-05 11:10:00,277.95,278.0,277.59,277.72,9898.0,267.3245,267.3726,266.9782,267.1033,9898.0
2024-03-05 11:15:00,277.7,277.75,277.53,277.56,8450.0,267.084,267.1321,266.9205,266.9494,8450.0
2024-03-05 11:20:00,277.55,277.71,277.43,277.65,8110.0,266.9398,267.0936,266.8244,267.0359,8110.0
2024-03-05 11:25:00,277.67,277.8,277.37,277.7,11568.0,267.0552,267.1802,266.7666,267.084,11568.0
2024-03-05 11:30:00,277.75,277.81,277.4,277.4,7243.0,267.1321,267.1898,266.7955,266.7955,7243.0
2024-03-05 11:35:00,277.48,277.57,277.27,277.3,20136.0,266.8724,266.959,266.6705,266.6993,20136.0
2024-03-05 11:40:00,277.35,277.37,276.69,276.8,15369.0,266.7474,266.7666,266.1126,266.2184,15369.0
2024-03-05 11:45:00,276.89,277.07,276.83,276.86,13655.0,266.305,266.4781,266.2473,266.2761,13655.0
2024-03-05 11:50:00,276.89,277.0,276.79,276.93,6410.0,266.305,266.4108,266.2088,266.3435,6410.0
2024-03-05 11:55:00,276.89,276.92,276.58,276.73,15115.0,266.305,266.3338,266.0068,266.1511,15115.0
2024-03-05 12:00:00,276.7,276.98,276.59,276.97,12301.0,266.1223,266.3916,266.0165,266.3819,12301.0
2024-03-05 12:05:00,277.01,277.42,277.0,277.38,7350.0,266.4204,266.8147,266.4108,266.7763,7350.0
2024-03-05 12:10:00,277.38,277.4,277.0,277.15,13659.0,266.7763,266.7955,266.4108,266.5551,13659.0
2024-03-05 12:15:00,277.15,277.24,277.0,277.06,13633.0,266.5551,266.6416,266.4108,266.4685,13633.0
2024-03-05 12:20:00,277.11,277.4,276.99,277.3,16982.0,266.5166,266.7955,266.4012,266.6993,16982.0
2024-03-05 12:25:00,277.31,277.5,277.28,277.4,9131.0,266.7089,266.8917,266.6801,266.7955,9131.0
2024-03-05 12:30:00,277.4,277.55,277.28,277.5,13474.0,266.7955,266.9398,266.6801,266.8917,13474.0
2024-03-05 12:35:00,277.45,277.77,277.35,277.65,9159.0,266.8436,267.1514,266.7474,267.0359,9159.0
2024-03-05 12:40:00,277.63,277.63,277.44,277.54,6380.0,267.0167,267.0167,266.834,266.9301,6380.0
2024-03-05 12:45:00,277.55,277.7,277.42,277.43,8175.0,266.9398,267.084,266.8147,266.8244,8175.0
2024-03-05 12:50:00,277.4,277.41,277.15,277.19,9431.0,266.7955,266.8051,266.5551,266.5935,9431.0
2024-03-05 12:55:00,277.19,277.34,277.08,277.16,6799.0,266.5935,266.7378,266.4877,266.5647,6799.0
2024-03-05 13:00:00,277.21,277.52,277.1,277.52,8568.0,266.6128,266.9109,266.507,266.9109,8568.0
2024-03-05 13:05:00,277.49,277.5,277.3,277.43,9303.0,266.8821,266.8917,266.6993,266.8244,9303.0
2024-03-05 13:10:00,277.43,277.53,277.23,277.31,8236.0,266.8244,266.9205,266.632,266.7089,8236.0
2024-03-05 13:15:00,277.27,277.36,277.0,277.01,6412.0,266.6705,266.757,266.4108,266.4204,6412.0
2024-03-05 13:20:00,277.01,277.12,276.93,277.0,10434.0,266.4204,266.5262,266.3435,266.4108,10434.0
2024-03-05 13:25:00,276.99,277.3,276.91,277.24,12849.0,266.4012,266.6993,266.3242,266.6416,12849.0
2024-03-05 13:30:00,277.18,277.33,277.12,277.32,6990.0,266.5839,266.7282,266.5262,266.7186,6990.0
2024-03-05 13:35:00,277.31,277.31,276.96,277.02,18799.0,266.7089,266.7089,266.3723,266.43,18799.0
2024-03-05 13:40:00,277.03,277.12,276.85,276.88,6273.0,266.4396,266.5262,266.2665,266.2954,6273.0
2024-03-05 13:45:00,276.88,277.13,276.8,276.96,8249.0,266.2954,266.5358,266.2184,266.3723,8249.0
2024-03-05 13:50:00,277.0,277.01,276.73,276.89,11048.0,266.4108,266.4204,266.1511,266.305,11048.0
2024-03-05 13:55:00,276.88,276.92,276.64,276.73,8130.0,266.2954,266.3338,266.0646,266.1511,8130.0
2024-03-05 14:00:00,276.74,276.85,276.63,276.82,8595.0,266.1607,266.2665,266.0549,266.2377,8595.0
2024-03-05 14:05:00,276.76,277.11,276.56,277.01,8249.0,266.18,266.5166,265.9876,266.4204,8249.0
2024-03-05 14:10:00,277.05,277.11,276.93,277.03,25960.0,266.4589,266.5166,266.3435,266.4396,25960.0
2024-03-05 14:15:00,277.02,277.29,277.02,277.19,15624.0,266.43,266.6897,266.43,266.5935,15624.0
2024-03-05 14:20:00,277.2,277.34,277.13,277.26,19323.0,266.6031,266.7378,266.5358,266.6609,19323.0
2024-03-05 14:25:00,277.31,277.57,277.31,277.53,31726.0,266.7089,266.959,266.7089,266.9205,31726.0
2024-03-05 14:30:00,277.48,277.54,276.94,277.02,13626.0,266.8724,266.9301,266.3531,266.43,13626.0
2024-03-05 14:35:00,276.98,277.08,276.88,277.01,23739.0,266.3916,266.4877,266.2954,266.4204,23739.0
2024-03-05 14:40:00,276.97,277.09,276.82,276.84,12112.0,266.3819,266.4974,266.2377,266.2569,12112.0
2024-03-05 14:45:00,276.89,276.95,276.73,276.78,10236.0,266.305,266.3627,266.1511,266.1992,10236.0
2024-03-05 14:50:00,276.79,276.8,276.49,276.49,9820.0,266.2088,266.2184,265.9203,265.9203,9820.0
2024-03-05 14:55:00,276.48,276.74,276.43,276.72,15319.0,265.9107,266.1607,265.8626,266.1415,15319.0
2024-03-05 15:00:00,276.72,276.79,276.56,276.71,10020.0,266.1415,266.2088,265.9876,266.1319,10020.0
2024-03-05 15:05:00,276.72,276.81,276.55,276.66,13621.0,266.1415,266.2281,265.978,266.0838,13621.0
2024-03-05 15:10:00,276.64,276.82,276.59,276.65,13239.0,266.0646,266.2377,266.0165,266.0742,13239.0
2024-03-05 15:15:00,276.65,276.84,276.53,276.76,20539.0,266.0742,266.2569,265.9588,266.18,20539.0
2024-03-05 15:20:00,276.76,277.07,276.76,277.04,26192.0,266.18,266.4781,266.18,266.4493,26192.0
2024-03-05 15:25:00,277.04,277.1,276.77,276.88,19899.0,266.4493,266.507,266.1896,266.2954,19899.0
2024-03-05 15:30:00,276.91,277.08,276.84,277.0,48324.0,266.3242,266.4877,266.2569,266.4108,48324.0
2024-03-05 15:35:00,277.0,277.04,276.7,276.75,21375.0,266.4108,266.4493,266.1223,266.1703,21375.0
2024-03-05 15:40:00,276.7,276.74,275.01,275.89,91406.0,266.1223,266.1607,264.4969,265.3432,91406.0
2024-03-05 15:45:00,275.73,276.66,275.6,276.59,33302.0,265.1893,266.0838,265.0643,266.0165,33302.0
2024-03-05 15:50:00,276.65,276.98,276.27,276.62,67699.0,266.0742,266.3916,265.7087,266.0453,67699.0
2024-03-05 15:55:00,276.38,276.82,276.28,276.65,128678.0,265.8145,266.2377,265.7183,266.0742,128678.0
2024-03-06 09:30:00,275.38,277.15,275.32,276.02,63227.0,264.8527,266.5551,264.795,265.4683,63227.0
2024-03-06 09:35:00,275.92,276.14,275.3,275.42,9291.0,265.3721,265.5837,264.7758,264.8912,9291.0
2024-03-06 09:40:00,275.6,276.04,275.07,275.36,14435.0,265.0643,265.4875,264.5546,264.8335,14435.0
2024-03-06 09:45:00,275.25,275.47,274.55,274.84,22346.0,264.7277,264.9393,264.0545,264.3334,22346.0
2024-03-06 09:50:00,274.72,275.64,274.71,275.06,12268.0,264.218,265.1028,264.2083,264.545,12268.0
2024-03-06 09:55:00,275.14,275.93,274.99,275.25,20491.0,264.6219,265.3817,264.4776,264.7277,20491.0
2024-03-06 10:00:00,275.35,275.58,275.1,275.38,14371.0,264.8239,265.0451,264.5834,264.8527,14371.0
2024-03-06 10:05:00,275.49,276.02,275.33,275.84,33447.0,264.9585,265.4683,264.8046,265.2951,33447.0
2024-03-06 10:10:00,275.7,276.05,275.65,275.95,41409.0,265.1605,265.4971,265.1124,265.4009,41409.0
2024-03-06 10:15:00,275.97,276.06,275.84,276.0,20748.0,265.4202,265.5067,265.2951,265.449,20748.0
2024-03-06 10:20:00,275.97,276.06,275.8,276.0,20102.0,265.4202,265.5067,265.2567,265.449,20102.0
2024-03-06 10:25:00,275.85,276.46,275.83,276.36,16480.0,265.3048,265.8914,265.2855,265.7953,16480.0
2024-03-06 10:30:00,276.39,276.96,276.37,276.82,20170.0,265.8241,266.3723,265.8049,266.2377,20170.0
2024-03-06 10:35:00,276.79,276.96,276.59,276.92,20820.0,266.2088,266.3723,266.0165,266.3338,20820.0
2024-03-06 10:40:00,276.85,277.22,276.85,277.04,9950.0,266.2665,266.6224,266.2665,266.4493,9950.0
2024-03-06 10:45:00,277.04,277.14,276.88,276.9,12568.0,266.4493,266.5454,266.2954,266.3146,12568.0
2024-03-06 10:50:00,276.96,277.68,276.89,277.51,26815.0,266.3723,267.0648,266.305,266.9013,26815.0
2024-03-06 10:55:00,277.44,277.56,277.33,277.51,9326.0,266.834,266.9494,266.7282,266.9013,9326.0
2024-03-06 11:00:00,277.6,277.73,277.42,277.45,16243.0,266.9879,267.1129,266.8147,266.8436,16243.0
2024-03-06 11:05:00,277.43,277.96,277.4,277.9,18295.0,266.8244,267.3341,266.7955,267.2764,18295.0
2024-03-06 11:10:00,277.82,277.87,277.45,277.59,14450.0,267.1994,267.2475,266.8436,266.9782,14450.0
2024-03-06 11:15:00,277.57,277.93,277.47,277.8,16519.0,266.959,267.3052,266.8628,267.1802,16519.0
2024-03-06 11:20:00,277.77,277.9,277.67,277.81,9047.0,267.1514,267.2764,267.0552,267.1898,9047.0
2024-03-06 11:25:00,277.81,278.34,277.7,278.33,24385.0,267.1898,267.6996,267.084,267.6899,24385.0
2024-03-06 11:30:00,278.37,278.37,277.81,277.97,12884.0,267.7284,267.7284,267.1898,267.3437,12884.0
2024-03-06 11:35:00,277.92,278.39,277.92,278.35,8138.0,267.2956,267.7477,267.2956,267.7092,8138.0
2024-03-06 11:40:00,278.48,278.6,278.39,278.58,10460.0,267.8342,267.9496,267.7477,267.9304,10460.0
2024-03-06 11:45:00,278.54,278.6,278.43,278.55,4613.0,267.8919,267.9496,267.7861,267.9015,4613.0
2024-03-06 11:50:00,278.55,278.73,278.34,278.35,7686.0,267.9015,268.0747,267.6996,267.7092,7686.0
2024-03-06 11:55:00,278.39,278.63,278.33,278.48,6167.0,267.7477,267.9785,267.6899,267.8342,6167.0
2024-03-06 12:00:00,278.46,278.51,278.15,278.36,12130.0,267.815,267.8631,267.5168,267.7188,12130.0
2024-03-06 12:05:00,278.34,278.47,278.26,278.34,8380.0,267.6996,267.8246,267.6226,267.6996,8380.0
2024-03-06 12:10:00,278.29,278.5,278.28,278.39,9446.0,267.6515,267.8534,267.6419,267.7477,9446.0
2024-03-06 12:15:00,278.39,278.61,278.32,278.35,8836.0,267.7477,267.9592,267.6803,267.7092,8836.0
2024-03-06 12:20:00,278.38,278.77,278.32,278.77,7906.0,267.738,268.1131,267.6803,268.1131,7906.0
2024-03-06 12:25:00,278.76,278.8,278.68,278.71,6749.0,268.1035,268.142,268.0266,268.0554,6749.0
2024-03-06 12:30:00,278.75,278.94,278.69,278.71,8302.0,268.0939,268.2766,268.0362,268.0554,8302.0
2024-03-06 12:35:00,278.68,278.82,278.54,278.76,4858.0,268.0266,268.1612,267.8919,268.1035,4858.0
2024-03-06 12:40:00,278.76,278.88,278.69,278.73,12254.0,268.1035,268.2189,268.0362,268.0747,12254.0
2024-03-06 12:45:00,278.72,278.84,278.69,278.76,10597.0,268.065,268.1805,268.0362,268.1035,10597.0
2024-03-06 12:50:00,278.73,278.97,278.72,278.72,6812.0,268.0747,268.3055,268.065,268.065,6812.0
2024-03-06 12:55:00,278.72,278.73,278.58,278.58,7335.0,268.065,268.0747,267.9304,267.9304,7335.0
2024-03-06 13:00:00,278.57,278.63,278.41,278.63,12761.0,267.9208,267.9785,267.7669,267.9785,12761.0
2024-03-06 13:05:00,278.61,278.63,278.3,278.35,8600.0,267.9592,267.9785,267.6611,267.7092,8600.0
2024-03-06 13:10:00,278.36,278.36,278.19,278.25,12251.0,267.7188,267.7188,267.5553,267.613,12251.0
2024-03-06 13:15:00,278.25,278.43,278.24,278.43,12139.0,267.613,267.7861,267.6034,267.7861,12139.0
2024-03-06 13:20:00,278.44,278.54,278.2,278.2,7854.0,267.7957,267.8919,267.5649,267.5649,7854.0
2024-03-06 13:25:00,278.22,278.5,278.12,278.43,21183.0,267.5842,267.8534,267.488,267.7861,21183.0
2024-03-06 13:30:00,278.43,278.43,277.64,277.78,23447.0,267.7861,267.7861,267.0263,267.161,23447.0
2024-03-06 13:35:00,277.71,277.9,277.31,277.44,20814.0,267.0936,267.2764,266.7089,266.834,20814.0
2024-03-06 13:40:00,277.54,277.77,277.54,277.75,11243.0,266.9301,267.1514,266.9301,267.1321,11243.0
2024-03-06 13:45:00,277.8,277.84,277.08,277.08,13963.0,267.1802,267.2187,266.4877,266.4877,13963.0
2024-03-06 13:50:00,277.04,277.55,276.94,277.46,11762.0,266.4493,266.9398,266.3531,266.8532,11762.0
2024-03-06 13:55:00,277.42,277.52,277.35,277.47,3729.0,266.8147,266.9109,266.7474,266.8628,3729.0
2024-03-06 14:00:00,277.47,277.47,276.98,277.07,9585.0,266.8628,266.8628,266.3916,266.4781,9585.0
2024-03-06 14:05:00,277.07,277.61,277.07,277.5,8611.0,266.4781,266.9975,266.4781,266.8917,8611.0
2024-03-06 14:10:00,277.5,277.65,277.24,277.26,7946.0,266.8917,267.0359,266.6416,266.6609,7946.0
2024-03-06 14:15:00,277.32,277.36,277.07,277.25,18239.0,266.7186,266.757,266.4781,266.6512,18239.0
2024-03-06 14:20:00,277.28,277.33,277.19,277.22,8344.0,266.6801,266.7282,266.5935,266.6224,8344.0
2024-03-06 14:25:00,277.24,277.41,277.11,277.37,18116.0,266.6416,266.8051,266.5166,266.7666,18116.0
2024-03-06 14:30:00,277.39,277.39,277.11,277.21,7129.0,266.7859,266.7859,266.5166,266.6128,7129.0
2024-03-06 14:35:00,277.2,277.48,277.13,277.34,9373.0,266.6031,266.8724,266.5358,266.7378,9373.0
2024-03-06 14:40:00,277.28,277.34,276.89,276.9,24266.0,266.6801,266.7378,266.305,266.3146,24266.0
2024-03-06 14:45:00,276.9,277.05,276.74,277.0,7193.0,266.3146,266.4589,266.1607,266.4108,7193.0
2024-03-06 14:50:00,277.03,277.06,276.89,276.93,11582.0,266.4396,266.4685,266.305,266.3435,11582.0
2024-03-06 14:55:00,276.96,277.03,276.78,276.97,10470.0,266.3723,266.4396,266.1992,266.3819,10470.0
2024-03-06 15:00:00,276.9,276.91,276.51,276.72,7545.0,266.3146,266.3242,265.9395,266.1415,7545.0
2024-03-06 15:05:00,276.78,276.87,276.19,276.21,10327.0,266.1992,266.2858,265.6318,265.651,10327.0
2024-03-06 15:10:00,276.31,276.63,276.08,276.18,13617.0,265.7472,266.0549,265.526,265.6221,13617.0
2024-03-06 15:15:00,276.13,276.32,276.13,276.19,10391.0,265.574,265.7568,265.574,265.6318,10391.0
2024-03-06 15:20:00,276.25,276.25,275.87,275.87,5385.0,265.6895,265.6895,265.324,265.324,5385.0
2024-03-06 15:25:00,275.93,276.04,275.56,276.0,15579.0,265.3817,265.4875,265.0258,265.449,15579.0
2024-03-06 15:30:00,275.93,276.06,275.89,276.0,9861.0,265.3817,265.5067,265.3432,265.449,9861.0
2024-03-06 15:35:00,276.01,276.46,275.94,276.34,12366.0,265.4586,265.8914,265.3913,265.776,12366.0
2024-03-06 15:40:00,276.48,276.48,276.13,276.33,11892.0,265.9107,265.9107,265.574,265.7664,11892.0
2024-03-06 15:45:00,276.37,276.73,276.22,276.47,19462.0,265.8049,266.1511,265.6606,265.9011,19462.0
2024-03-06 15:50:00,276.51,276.63,275.98,276.43,28297.0,265.9395,266.0549,265.4298,265.8626,28297.0
2024-03-06 15:55:00,276.47,276.72,276.39,276.61,63105.0,265.9011,266.1415,265.8241,266.0357,63105.0
2024-03-07 09:30:00,276.3,276.81,274.12,274.5,139473.0,265.7376,266.2281,263.6409,264.0064,139473.0
2024-03-07 09:35:00,274.76,275.86,274.43,274.92,23347.0,264.2564,265.3144,263.939,264.4103,23347.0
2024-03-07 09:40:00,274.86,275.09,273.2,273.3,58233.0,264.3526,264.5738,262.7561,262.8522,58233.0
2024-03-07 09:45:00,273.44,274.17,272.8,273.17,48223.0,262.9869,263.689,262.3713,262.7272,48223.0
2024-03-07 09:50:00,273.04,273.35,271.44,271.46,46479.0,262.6022,262.9003,261.0633,261.0826,46479.0
2024-03-07 09:55:00,271.57,271.81,270.27,270.4,39171.0,261.1884,261.4192,259.9381,260.0631,39171.0
2024-03-07 10:00:00,270.28,270.73,269.81,269.88,58080.0,259.9477,260.3805,259.4957,259.563,58080.0
2024-03-07 10:05:00,269.81,272.26,269.58,272.14,59223.0,259.4957,261.852,259.2744,261.7366,59223.0
2024-03-07 10:10:00,272.25,272.97,272.12,272.38,37916.0,261.8424,262.5349,261.7173,261.9674,37916.0
2024-03-07 10:15:00,272.57,272.94,272.5,272.65,30232.0,262.1501,262.506,262.0828,262.2271,30232.0
2024-03-07 10:20:00,272.56,272.65,271.37,271.42,32835.0,262.1405,262.2271,260.996,261.0441,32835.0
2024-03-07 10:25:00,271.55,272.29,271.34,271.73,41343.0,261.1691,261.8808,260.9672,261.3423,41343.0
2024-03-07 10:30:00,271.77,272.1,271.53,271.53,11858.0,261.3807,261.6981,261.1499,261.1499,11858.0
2024-03-07 10:35:00,271.57,271.85,271.0,271.5,62139.0,261.1884,261.4577,260.6402,261.121,62139.0
2024-03-07 10:40:00,271.5,272.25,271.29,272.17,30077.0,261.121,261.8424,260.9191,261.7654,30077.0
2024-03-07 10:45:00,272.22,272.65,272.05,272.4,23087.0,261.8135,262.2271,261.65,261.9866,23087.0
2024-03-07 10:50:00,272.4,272.49,271.66,272.15,35621.0,261.9866,262.0732,261.2749,261.7462,35621.0
2024-03-07 10:55:00,272.05,272.62,271.97,272.29,20612.0,261.65,262.1982,261.5731,261.8808,20612.0
2024-03-07 11:00:00,272.34,272.48,272.15,272.35,14331.0,261.9289,262.0636,261.7462,261.9386,14331.0
2024-03-07 11:05:00,272.46,272.47,272.24,272.25,18089.0,262.0443,262.054,261.8328,261.8424,18089.0
2024-03-07 11:10:00,272.3,272.6,272.23,272.35,16587.0,261.8905,262.179,261.8231,261.9386,16587.0
2024-03-07 11:15:00,272.35,272.42,272.24,272.3,6113.0,261.9386,262.0059,261.8328,261.8905,6113.0
2024-03-07 11:20:00,272.3,273.0,272.14,272.93,28439.0,261.8905,262.5637,261.7366,262.4964,28439.0
2024-03-07 11:25:00,272.93,273.17,272.72,273.17,23498.0,262.4964,262.7272,262.2944,262.7272,23498.0
2024-03-07 11:30:00,273.16,273.16,272.84,273.0,21424.0,262.7176,262.7176,262.4098,262.5637,21424.0
2024-03-07 11:35:00,272.99,273.03,272.65,272.89,8893.0,262.5541,262.5926,262.2271,262.4579,8893.0
2024-03-07 11:40:00,272.9,273.06,272.78,272.89,47690.0,262.4675,262.6214,262.3521,262.4579,47690.0
2024-03-07 11:45:00,272.89,273.29,272.88,273.1,24070.0,262.4579,262.8426,262.4483,262.6599,24070.0
2024-03-07 11:50:00,273.16,273.17,272.52,272.61,6943.0,262.7176,262.7272,262.1021,262.1886,6943.0
2024-03-07 11:55:00,272.59,272.72,272.58,272.68,12261.0,262.1694,262.2944,262.1598,262.2559,12261.0
2024-03-07 12:00:00,272.7,272.73,272.26,272.26,10401.0,262.2752,262.304,261.852,261.852,10401.0
2024-03-07 12:05:00,272.3,272.31,271.86,271.9,12979.0,261.8905,261.9001,261.4673,261.5058,12979.0
2024-03-07 12:10:00,271.9,272.25,271.89,272.06,15946.0,261.5058,261.8424,261.4961,261.6596,15946.0
2024-03-07 12:15:00,272.07,272.07,271.93,272.0,13022.0,261.6693,261.6693,261.5346,261.6019,13022.0
2024-03-07 12:20:00,272.0,272.34,271.96,272.34,11560.0,261.6019,261.9289,261.5635,261.9289,11560.0
2024-03-07 12:25:00,272.36,272.39,271.85,271.85,9328.0,261.9482,261.977,261.4577,261.4577,9328.0
2024-03-07 12:30:00,271.85,271.95,271.54,271.75,17164.0,261.4577,261.5538,261.1595,261.3615,17164.0
2024-03-07 12:35:00,271.72,272.2,271.62,272.11,7303.0,261.3326,261.7943,261.2365,261.7077,7303.0
2024-03-07 12:40:00,272.1,272.1,271.69,271.73,8781.0,261.6981,261.6981,261.3038,261.3423,8781.0
2024-03-07 12:45:00,271.75,271.84,271.66,271.69,6944.0,261.3615,261.448,261.2749,261.3038,6944.0
2024-03-07 12:50:00,271.68,271.89,271.57,271.88,8132.0,261.2942,261.4961,261.1884,261.4865,8132.0
2024-03-07 12:55:00,271.88,271.91,271.69,271.91,6593.0,261.4865,261.5154,261.3038,261.5154,6593.0
2024-03-07 13:00:00,271.93,272.26,271.86,272.02,14002.0,261.5346,261.852,261.4673,261.6212,14002.0
2024-03-07 13:05:00,271.97,272.2,271.86,271.96,12174.0,261.5731,261.7943,261.4673,261.5635,12174.0
2024-03-07 13:10:00,272.05,272.36,271.99,272.28,41312.0,261.65,261.9482,261.5923,261.8712,41312.0
2024-03-07 13:15:00,272.3,272.73,272.3,272.57,13056.0,261.8905,262.304,261.8905,262.1501,13056.0
2024-03-07 13:20:00,272.68,272.68,272.45,272.47,15379.0,262.2559,262.2559,262.0347,262.054,15379.0
2024-03-07 13:25:00,272.47,272.48,272.27,272.28,6580.0,262.054,262.0636,261.8616,261.8712,6580.0
2024-03-07 13:30:00,272.3,272.36,271.97,272.11,16786.0,261.8905,261.9482,261.5731,261.7077,16786.0
2024-03-07 13:35:00,272.13,272.13,271.84,271.95,4904.0,261.727,261.727,261.448,261.5538,4904.0
2024-03-07 13:40:00,271.9,271.95,271.52,271.81,35872.0,261.5058,261.5538,261.1403,261.4192,35872.0
2024-03-07 13:45:00,271.79,272.02,271.64,272.02,16490.0,261.4,261.6212,261.2557,261.6212,16490.0
2024-03-07 13:50:00,272.02,272.19,271.86,271.96,20022.0,261.6212,261.7847,261.4673,261.5635,20022.0
2024-03-07 13:55:00,272.0,272.09,271.85,271.85,12657.0,261.6019,261.6885,261.4577,261.4577,12657.0
2024-03-07 14:00:00,271.89,271.94,271.61,271.67,12985.0,261.4961,261.5442,261.2268,261.2845,12985.0
2024-03-07 14:05:00,271.67,271.71,271.3,271.42,17519.0,261.2845,261.323,260.9287,261.0441,17519.0
2024-03-07 14:10:00,271.42,271.63,271.4,271.52,14442.0,261.0441,261.2461,261.0249,261.1403,14442.0
2024-03-07 14:15:00,271.6,271.64,271.46,271.59,12593.0,261.2172,261.2557,261.0826,261.2076,12593.0
2024-03-07 14:20:00,271.59,271.6,271.21,271.26,8867.0,261.2076,261.2172,260.8421,260.8902,8867.0
2024-03-07 14:25:00,271.31,271.31,271.05,271.19,19218.0,260.9383,260.9383,260.6882,260.8229,19218.0
2024-03-07 14:30:00,271.23,271.63,271.22,271.56,26899.0,260.8614,261.2461,260.8518,261.1788,26899.0
2024-03-07 14:35:00,271.56,271.64,271.37,271.42,9803.0,261.1788,261.2557,260.996,261.0441,9803.0
2024-03-07 14:40:00,271.42,271.85,271.41,271.82,13382.0,261.0441,261.4577,261.0345,261.4288,13382.0
2024-03-07 14:45:00,271.88,272.06,271.66,271.83,17733.0,261.4865,261.6596,261.2749,261.4384,17733.0
2024-03-07 14:50:00,271.85,271.94,271.72,271.76,6064.0,261.4577,261.5442,261.3326,261.3711,6064.0
2024-03-07 14:55:00,271.75,272.1,271.75,271.78,12711.0,261.3615,261.6981,261.3615,261.3903,12711.0
2024-03-07 15:00:00,271.73,271.75,271.42,271.56,11068.0,261.3423,261.3615,261.0441,261.1788,11068.0
2024-03-07 15:05:00,271.51,271.76,271.35,271.6,15846.0,261.1307,261.3711,260.9768,261.2172,15846.0
2024-03-07 15:10:00,271.57,271.95,271.55,271.95,13361.0,261.1884,261.5538,261.1691,261.5538,13361.0
2024-03-07 15:15:00,271.86,272.45,271.86,272.2,14254.0,261.4673,262.0347,261.4673,261.7943,14254.0
2024-03-07 15:20:00,272.21,272.39,272.04,272.19,21411.0,261.8039,261.977,261.6404,261.7847,21411.0
2024-03-07 15:25:00,272.15,272.23,272.1,272.19,19760.0,261.7462,261.8231,261.6981,261.7847,19760.0
2024-03-07 15:30:00,272.17,272.35,272.13,272.35,24193.0,261.7654,261.9386,261.727,261.9386,24193.0
2024-03-07 15:35:00,272.47,272.64,272.13,272.13,19882.0,262.054,262.2175,261.727,261.727,19882.0
2024-03-07 15:40:00,272.13,272.24,271.85,272.23,31660.0,261.727,261.8328,261.4577,261.8231,31660.0
2024-03-07 15:45:00,272.21,272.27,271.74,272.05,23603.0,261.8039,261.8616,261.3519,261.65,23603.0
2024-03-07 15:50:00,272.09,272.71,271.97,272.67,53723.0,261.6885,262.2848,261.5731,262.2463,53723.0
2024-03-07 15:55:00,272.75,272.93,272.59,272.82,169996.0,262.3233,262.4964,262.1694,262.3906,169996.0
2024-03-08 09:30:00,272.84,273.0,272.01,272.25,61959.0,262.4098,262.5637,261.6115,261.8424,61959.0
2024-03-08 09:35:00,272.39,272.99,272.14,272.47,15434.0,261.977,262.5541,261.7366,262.054,15434.0
2024-03-08 09:40:00,272.47,273.73,272.47,273.66,37896.0,262.054,263.2658,262.054,263.1985,37896.0
2024-03-08 09:45:00,273.84,275.0,273.65,274.78,33254.0,263.3716,264.4872,263.1889,264.2757,33254.0
2024-03-08 09:50:00,274.74,274.74,274.13,274.36,10930.0,264.2372,264.2372,263.6505,263.8717,10930.0
2024-03-08 09:55:00,274.25,274.46,273.78,273.84,13013.0,263.7659,263.9679,263.3139,263.3716,13013.0
2024-03-08 10:00:00,273.97,274.26,273.97,274.01,12843.0,263.4966,263.7755,263.4966,263.5351,12843.0
2024-03-08 10:05:00,273.94,274.39,273.71,274.05,46939.0,263.4678,263.9006,263.2466,263.5736,46939.0
2024-03-08 10:10:00,274.04,274.69,274.04,274.65,12477.0,263.5639,264.1891,263.5639,264.1506,12477.0
2024-03-08 10:15:00,274.6,274.7,274.09,274.09,24369.0,264.1025,264.1987,263.612,263.612,24369.0
2024-03-08 10:20:00,274.13,274.22,273.96,274.17,21779.0,263.6505,263.7371,263.487,263.689,21779.0
2024-03-08 10:25:00,274.13,274.47,274.06,274.2,24904.0,263.6505,263.9775,263.5832,263.7178,24904.0
2024-03-08 10:30:00,274.17,274.86,274.01,274.76,17812.0,263.689,264.3526,263.5351,264.2564,17812.0
2024-03-08 10:35:00,274.87,275.44,274.86,275.44,11325.0,264.3622,264.9104,264.3526,264.9104,11325.0
2024-03-08 10:40:00,275.44,275.72,274.95,275.03,14257.0,264.9104,265.1797,264.4392,264.5161,14257.0
2024-03-08 10:45:00,275.03,275.19,274.78,274.87,10406.0,264.5161,264.67,264.2757,264.3622,10406.0
2024-03-08 10:50:00,274.87,275.35,274.82,275.3,8166.0,264.3622,264.8239,264.3141,264.7758,8166.0
2024-03-08 10:55:00,275.33,275.76,275.25,275.76,12850.0,264.8046,265.2182,264.7277,265.2182,12850.0
2024-03-08 11:00:00,275.7,275.77,275.32,275.37,10697.0,265.1605,265.2278,264.795,264.8431,10697.0
2024-03-08 11:05:00,275.3,275.41,274.86,275.3,13367.0,264.7758,264.8816,264.3526,264.7758,13367.0
2024-03-08 11:10:00,275.2,275.25,275.0,275.21,5347.0,264.6796,264.7277,264.4872,264.6892,5347.0
2024-03-08 11:15:00,275.23,275.85,275.13,275.41,7540.0,264.7085,265.3048,264.6123,264.8816,7540.0
2024-03-08 11:20:00,275.32,275.84,275.11,275.13,14702.0,264.795,265.2951,264.593,264.6123,14702.0
2024-03-08 11:25:00,275.37,275.75,275.18,275.75,4306.0,264.8431,265.2086,264.6604,265.2086,4306.0
2024-03-08 11:30:00,275.73,276.4,275.73,276.1,16535.0,265.1893,265.8337,265.1893,265.5452,16535.0
2024-03-08 11:35:00,276.14,276.37,275.91,276.33,16461.0,265.5837,265.8049,265.3625,265.7664,16461.0
2024-03-08 11:40:00,276.41,276.56,275.28,275.39,11339.0,265.8433,265.9876,264.7565,264.8623,11339.0
2024-03-08 11:45:00,275.3,275.72,275.27,275.38,9877.0,264.7758,265.1797,264.7469,264.8527,9877.0
2024-03-08 11:50:00,275.35,275.86,275.35,275.66,3300.0,264.8239,265.3144,264.8239,265.122,3300.0
2024-03-08 11:55:00,275.59,275.59,275.08,275.22,5295.0,265.0547,265.0547,264.5642,264.6988,5295.0
2024-03-08 12:00:00,275.33,275.61,274.98,274.99,12288.0,264.8046,265.0739,264.468,264.4776,12288.0
2024-03-08 12:05:00,274.96,275.12,274.58,274.58,8291.0,264.4488,264.6027,264.0833,264.0833,8291.0
2024-03-08 12:10:00,274.58,274.99,274.58,274.88,8438.0,264.0833,264.4776,264.0833,264.3718,8438.0
2024-03-08 12:15:00,274.76,275.43,274.74,275.43,6031.0,264.2564,264.9008,264.2372,264.9008,6031.0
2024-03-08 12:20:00,275.38,275.52,275.14,275.35,4014.0,264.8527,264.9874,264.6219,264.8239,4014.0
2024-03-08 12:25:00,275.38,275.53,275.25,275.31,3322.0,264.8527,264.997,264.7277,264.7854,3322.0
2024-03-08 12:30:00,275.32,275.38,274.87,274.94,8281.0,264.795,264.8527,264.3622,264.4295,8281.0
2024-03-08 12:35:00,275.07,275.16,274.92,274.94,3608.0,264.5546,264.6411,264.4103,264.4295,3608.0
2024-03-08 12:40:00,274.95,275.28,274.94,275.12,6325.0,264.4392,264.7565,264.4295,264.6027,6325.0
2024-03-08 12:45:00,275.13,275.13,274.88,275.03,3794.0,264.6123,264.6123,264.3718,264.5161,3794.0
2024-03-08 12:50:00,275.16,275.2,274.82,274.9,10838.0,264.6411,264.6796,264.3141,264.3911,10838.0
2024-03-08 12:55:00,274.92,275.08,274.64,274.95,7533.0,264.4103,264.5642,264.141,264.4392,7533.0
2024-03-08 13:00:00,275.04,275.04,274.35,274.36,3838.0,264.5257,264.5257,263.8621,263.8717,3838.0
2024-03-08 13:05:00,274.33,274.83,274.25,274.81,10078.0,263.8429,264.3237,263.7659,264.3045,10078.0
2024-03-08 13:10:00,274.74,274.74,274.4,274.48,11676.0,264.2372,264.2372,263.9102,263.9871,11676.0
2024-03-08 13:15:00,274.49,274.66,274.13,274.23,10039.0,263.9967,264.1602,263.6505,263.7467,10039.0
2024-03-08 13:20:00,274.25,274.26,274.02,274.11,6475.0,263.7659,263.7755,263.5447,263.6313,6475.0
2024-03-08 13:25:00,274.06,274.16,273.83,273.98,2300.0,263.5832,263.6794,263.362,263.5062,2300.0
2024-03-08 13:30:00,273.92,274.15,273.84,274.02,5226.0,263.4485,263.6697,263.3716,263.5447,5226.0
2024-03-08 13:35:00,273.97,274.02,273.72,273.84,10322.0,263.4966,263.5447,263.2562,263.3716,10322.0
2024-03-08 13:40:00,273.81,273.87,273.53,273.78,8582.0,263.3427,263.4004,263.0734,263.3139,8582.0
2024-03-08 13:45:00,273.72,273.9,273.68,273.68,5656.0,263.2562,263.4293,263.2177,263.2177,5656.0
2024-03-08 13:50:00,273.74,273.76,273.38,273.51,7836.0,263.2754,263.2947,262.9292,263.0542,7836.0
2024-03-08 13:55:00,273.43,273.71,273.37,273.68,5812.0,262.9773,263.2466,262.9196,263.2177,5812.0
2024-03-08 14:00:00,273.66,273.77,273.51,273.63,3819.0,263.1985,263.3043,263.0542,263.1696,3819.0
2024-03-08 14:05:00,273.62,273.75,273.52,273.75,7686.0,263.16,263.285,263.0638,263.285,7686.0
2024-03-08 14:10:00,273.74,273.85,273.72,273.77,2587.0,263.2754,263.3812,263.2562,263.3043,2587.0
2024-03-08 14:15:00,273.76,274.14,273.71,274.14,14366.0,263.2947,263.6601,263.2466,263.6601,14366.0
2024-03-08 14:20:00,274.19,274.67,274.19,274.37,6548.0,263.7082,264.1699,263.7082,263.8813,6548.0
2024-03-08 14:25:00,274.41,274.49,274.3,274.48,3925.0,263.9198,263.9967,263.814,263.9871,3925.0
2024-03-08 14:30:00,274.44,274.55,274.37,274.55,3032.0,263.9487,264.0545,263.8813,264.0545,3032.0
2024-03-08 14:35:00,274.53,274.6,274.16,274.25,16906.0,264.0352,264.1025,263.6794,263.7659,16906.0
2024-03-08 14:40:00,274.33,274.55,274.27,274.47,10571.0,263.8429,264.0545,263.7852,263.9775,10571.0
2024-03-08 14:45:00,274.42,274.52,274.23,274.3,7783.0,263.9294,264.0256,263.7467,263.814,7783.0
2024-03-08 14:50:00,274.31,274.82,274.31,274.59,6718.0,263.8236,264.3141,263.8236,264.0929,6718.0
2024-03-08 14:55:00,274.64,274.72,274.52,274.7,3583.0,264.141,264.218,264.0256,264.1987,3583.0
2024-03-08 15:00:00,274.75,274.85,274.65,274.7,3182.0,264.2468,264.343,264.1506,264.1987,3182.0
2024-03-08 15:05:00,274.65,274.71,274.57,274.6,3181.0,264.1506,264.2083,264.0737,264.1025,3181.0
2024-03-08 15:10:00,274.57,274.57,274.26,274.26,3460.0,264.0737,264.0737,263.7755,263.7755,3460.0
2024-03-08 15:15:00,274.29,274.37,274.16,274.21,5163.0,263.8044,263.8813,263.6794,263.7274,5163.0
2024-03-08 15:20:00,274.19,274.32,274.0,274.18,7675.0,263.7082,263.8332,263.5255,263.6986,7675.0
2024-03-08 15:25:00,274.18,274.49,273.61,273.75,13914.0,263.6986,263.9967,263.1504,263.285,13914.0
2024-03-08 15:30:00,273.75,273.88,273.64,273.66,7754.0,263.285,263.4101,263.1792,263.1985,7754.0
2024-03-08 15:35:00,273.62,273.81,273.56,273.63,11062.0,263.16,263.3427,263.1023,263.1696,11062.0
2024-03-08 15:40:00,273.62,273.91,273.59,273.63,18347.0,263.16,263.4389,263.1311,263.1696,18347.0
2024-03-08 15:45:00,273.63,273.75,273.37,273.54,33188.0,263.1696,263.285,262.9196,263.0831,33188.0
2024-03-08 15:50:00,273.57,273.75,273.27,273.67,38241.0,263.1119,263.285,262.8234,263.2081,38241.0
2024-03-08 15:55:00,273.6,273.92,273.39,273.7,110345.0,263.1408,263.4485,262.9388,263.2369,110345.0
2024-03-11 09:30:00,274.47,276.24,274.23,276.24,70972.0,263.9775,265.6798,263.7467,265.6798,70972.0
2024-03-11 09:35:00,276.21,276.5,275.24,275.35,14032.0,265.651,265.9299,264.7181,264.8239,14032.0
2024-03-11 09:40:00,275.48,278.19,275.38,277.74,20565.0,264.9489,267.5553,264.8527,267.1225,20565.0
2024-03-11 09:45:00,277.59,277.65,276.28,276.42,11581.0,266.9782,267.0359,265.7183,265.853,11581.0
2024-03-11 09:50:00,276.34,277.32,276.24,277.32,12894.0,265.776,266.7186,265.6798,266.7186,12894.0
2024-03-11 09:55:00,277.34,277.34,276.44,276.7,8351.0,266.7378,266.7378,265.8722,266.1223,8351.0
2024-03-11 10:00:00,276.67,277.87,276.66,277.75,17838.0,266.0934,267.2475,266.0838,267.1321,17838.0
2024-03-11 10:05:00,277.86,277.95,277.11,277.35,14615.0,267.2379,267.3245,266.5166,266.7474,14615.0
2024-03-11 10:10:00,277.31,277.44,275.87,276.04,8719.0,266.7089,266.834,265.324,265.4875,8719.0
2024-03-11 10:15:00,275.85,276.19,275.69,276.14,8709.0,265.3048,265.6318,265.1509,265.5837,8709.0
2024-03-11 10:20:00,276.05,276.28,275.92,276.2,12079.0,265.4971,265.7183,265.3721,265.6414,12079.0
2024-03-11 10:25:00,276.2,276.28,276.05,276.09,13747.0,265.6414,265.7183,265.4971,265.5356,13747.0
2024-03-11 10:30:00,276.0,276.49,275.49,275.8,20961.0,265.449,265.9203,264.9585,265.2567,20961.0
2024-03-11 10:35:00,275.81,275.81,274.27,274.52,5201.0,265.2663,265.2663,263.7852,264.0256,5201.0
2024-03-11 10:40:00,274.38,274.64,273.97,273.97,5994.0,263.8909,264.141,263.4966,263.4966,5994.0
2024-03-11 10:45:00,273.92,274.14,273.75,274.02,3774.0,263.4485,263.6601,263.285,263.5447,3774.0
2024-03-11 10:50:00,273.89,273.95,273.04,273.3,8362.0,263.4197,263.4774,262.6022,262.8522,8362.0
2024-03-11 10:55:00,273.27,273.82,273.04,273.79,13726.0,262.8234,263.3524,262.6022,263.3235,13726.0
2024-03-11 11:00:00,273.98,274.06,272.99,273.01,10362.0,263.5062,263.5832,262.5541,262.5733,10362.0
2024-03-11 11:05:00,273.04,273.9,273.04,273.83,11131.0,262.6022,263.4293,262.6022,263.362,11131.0
2024-03-11 11:10:00,273.81,273.9,273.54,273.67,5317.0,263.3427,263.4293,263.0831,263.2081,5317.0
2024-03-11 11:15:00,273.63,273.78,273.51,273.63,10907.0,263.1696,263.3139,263.0542,263.1696,10907.0
2024-03-11 11:20:00,273.63,273.81,273.54,273.63,5907.0,263.1696,263.3427,263.0831,263.1696,5907.0
2024-03-11 11:25:00,273.71,273.81,273.42,273.56,6706.0,263.2466,263.3427,262.9676,263.1023,6706.0
2024-03-11 11:30:00,273.54,273.61,273.1,273.11,6591.0,263.0831,263.1504,262.6599,262.6695,6591.0
2024-03-11 11:35:00,273.21,273.65,273.19,273.58,8475.0,262.7657,263.1889,262.7464,263.1215,8475.0
2024-03-11 11:40:00,273.48,273.49,273.27,273.42,3658.0,263.0254,263.035,262.8234,262.9676,3658.0
2024-03-11 11:45:00,273.39,273.86,273.39,273.67,4517.0,262.9388,263.3908,262.9388,263.2081,4517.0
2024-03-11 11:50:00,273.68,274.5,273.68,274.19,9459.0,263.2177,264.0064,263.2177,263.7082,9459.0
2024-03-11 11:55:00,274.19,274.34,273.96,274.07,11643.0,263.7082,263.8525,263.487,263.5928,11643.0
2024-03-11 12:00:00,274.15,274.28,273.88,274.02,6011.0,263.6697,263.7948,263.4101,263.5447,6011.0
2024-03-11 12:05:00,274.14,274.41,274.11,274.3,5436.0,263.6601,263.9198,263.6313,263.814,5436.0
2024-03-11 12:10:00,274.3,274.45,274.2,274.31,4805.0,263.814,263.9583,263.7178,263.8236,4805.0
2024-03-11 12:15:00,274.39,274.4,274.05,274.2,10297.0,263.9006,263.9102,263.5736,263.7178,10297.0
2024-03-11 12:20:00,274.08,274.32,274.08,274.25,5799.0,263.6024,263.8332,263.6024,263.7659,5799.0
2024-03-11 12:25:00,274.24,274.25,273.76,273.84,5015.0,263.7563,263.7659,263.2947,263.3716,5015.0
2024-03-11 12:30:00,273.81,274.15,273.75,274.03,6410.0,263.3427,263.6697,263.285,263.5543,6410.0
2024-03-11 12:35:00,274.04,274.14,273.89,273.89,2792.0,263.5639,263.6601,263.4197,263.4197,2792.0
2024-03-11 12:40:00,273.92,274.17,273.9,274.1,4741.0,263.4485,263.689,263.4293,263.6217,4741.0
2024-03-11 12:45:00,274.08,274.08,273.98,274.06,847.0,263.6024,263.6024,263.5062,263.5832,847.0
2024-03-11 12:50:00,274.03,274.29,274.02,274.29,3499.0,263.5543,263.8044,263.5447,263.8044,3499.0
2024-03-11 12:55:00,274.29,274.36,274.1,274.12,6781.0,263.8044,263.8717,263.6217,263.6409,6781.0
2024-03-11 13:00:00,274.15,274.4,274.13,274.26,5994.0,263.6697,263.9102,263.6505,263.7755,5994.0
2024-03-11 13:05:00,274.36,274.45,274.22,274.29,3630.0,263.8717,263.9583,263.7371,263.8044,3630.0
2024-03-11 13:10:00,274.29,274.35,274.13,274.29,5545.0,263.8044,263.8621,263.6505,263.8044,5545.0
2024-03-11 13:15:00,274.26,274.82,274.26,274.81,6392.0,263.7755,264.3141,263.7755,264.3045,6392.0
2024-03-11 13:20:00,274.88,275.06,274.82,274.93,5950.0,264.3718,264.545,264.3141,264.4199,5950.0
2024-03-11 13:25:00,274.97,275.19,274.91,275.18,7181.0,264.4584,264.67,264.4007,264.6604,7181.0
2024-03-11 13:30:00,275.08,275.35,274.91,274.91,7159.0,264.5642,264.8239,264.4007,264.4007,7159.0
2024-03-11 13:35:00,274.97,275.01,274.72,274.73,5742.0,264.4584,264.4969,264.218,264.2276,5742.0
2024-03-11 13:40:00,274.72,274.8,274.59,274.63,5551.0,264.218,264.2949,264.0929,264.1314,5551.0
2024-03-11 13:45:00,274.51,274.64,274.44,274.6,5563.0,264.016,264.141,263.9487,264.1025,5563.0
2024-03-11 13:50:00,274.55,274.78,274.5,274.74,4958.0,264.0545,264.2757,264.0064,264.2372,4958.0
2024-03-11 13:55:00,274.8,274.96,274.79,274.96,4023.0,264.2949,264.4488,264.2853,264.4488,4023.0
2024-03-11 14:00:00,274.96,274.96,274.81,274.81,2874.0,264.4488,264.4488,264.3045,264.3045,2874.0
2024-03-11 14:05:00,274.88,275.04,274.82,275.01,6507.0,264.3718,264.5257,264.3141,264.4969,6507.0
2024-03-11 14:10:00,275.03,275.07,274.7,274.71,8203.0,264.5161,264.5546,264.1987,264.2083,8203.0
2024-03-11 14:15:00,274.75,274.77,274.55,274.56,3992.0,264.2468,264.266,264.0545,264.0641,3992.0
2024-03-11 14:20:00,274.64,274.64,274.38,274.41,5901.0,264.141,264.141,263.8909,263.9198,5901.0
2024-03-11 14:25:00,274.43,274.73,274.37,274.69,8024.0,263.939,264.2276,263.8813,264.1891,8024.0
2024-03-11 14:30:00,274.66,274.86,274.64,274.71,7656.0,264.1602,264.3526,264.141,264.2083,7656.0
2024-03-11 14:35:00,274.71,275.04,274.64,274.99,6804.0,264.2083,264.5257,264.141,264.4776,6804.0
2024-03-11 14:40:00,274.99,275.31,274.92,275.31,6692.0,264.4776,264.7854,264.4103,264.7854,6692.0
2024-03-11 14:45:00,275.3,275.33,275.15,275.21,6917.0,264.7758,264.8046,264.6315,264.6892,6917.0
2024-03-11 14:50:00,275.26,275.3,275.14,275.19,9820.0,264.7373,264.7758,264.6219,264.67,9820.0
2024-03-11 14:55:00,275.23,275.48,275.19,275.47,7974.0,264.7085,264.9489,264.67,264.9393,7974.0
2024-03-11 15:00:00,275.5,275.71,275.49,275.69,6521.0,264.9681,265.1701,264.9585,265.1509,6521.0
2024-03-11 15:05:00,275.69,275.79,275.61,275.69,13434.0,265.1509,265.247,265.0739,265.1509,13434.0
2024-03-11 15:10:00,275.69,275.94,275.52,275.53,10936.0,265.1509,265.3913,264.9874,264.997,10936.0
2024-03-11 15:15:00,275.59,275.59,275.27,275.27,6004.0,265.0547,265.0547,264.7469,264.7469,6004.0
2024-03-11 15:20:00,275.25,275.66,275.25,275.66,11301.0,264.7277,265.122,264.7277,265.122,11301.0
2024-03-11 15:25:00,275.69,276.02,275.69,275.77,10970.0,265.1509,265.4683,265.1509,265.2278,10970.0
2024-03-11 15:30:00,275.72,275.83,275.49,275.68,11936.0,265.1797,265.2855,264.9585,265.1413,11936.0
2024-03-11 15:35:00,275.66,275.7,275.33,275.44,9383.0,265.122,265.1605,264.8046,264.9104,9383.0
2024-03-11 15:40:00,275.52,275.7,275.4,275.4,14089.0,264.9874,265.1605,264.872,264.872,14089.0
2024-03-11 15:45:00,275.4,275.61,274.95,275.11,19544.0,264.872,265.0739,264.4392,264.593,19544.0
2024-03-11 15:50:00,275.1,275.45,275.0,275.14,32088.0,264.5834,264.92,264.4872,264.6219,32088.0
2024-03-11 15:55:00,275.1,275.59,275.02,275.46,78264.0,264.5834,265.0547,264.5065,264.9297,78264.0
2024-03-12 09:30:00,276.85,276.85,275.13,275.13,53753.0,266.2665,266.2665,264.6123,264.6123,53753.0
2024-03-12 09:35:00,275.03,275.2,274.21,275.04,10242.0,264.5161,264.6796,263.7274,264.5257,10242.0
2024-03-12 09:40:00,275.06,275.11,274.4,274.69,5716.0,264.545,264.593,263.9102,264.1891,5716.0
2024-03-12 09:45:00,274.41,275.57,274.14,275.22,5592.0,263.9198,265.0355,263.6601,264.6988,5592.0
2024-03-12 09:50:00,275.19,275.79,275.19,275.72,10344.0,264.67,265.247,264.67,265.1797,10344.0
2024-03-12 09:55:00,275.71,276.77,275.71,276.75,9886.0,265.1701,266.1896,265.1701,266.1703,9886.0
2024-03-12 10:00:00,276.69,277.14,275.89,276.03,10385.0,266.1126,266.5454,265.3432,265.4779,10385.0
2024-03-12 10:05:00,276.02,276.55,275.86,276.49,12964.0,265.4683,265.978,265.3144,265.9203,12964.0
2024-03-12 10:10:00,276.43,276.91,276.33,276.91,12494.0,265.8626,266.3242,265.7664,266.3242,12494.0
2024-03-12 10:15:00,276.82,277.18,276.79,277.18,6825.0,266.2377,266.5839,266.2088,266.5839,6825.0
2024-03-12 10:20:00,277.18,277.39,276.86,277.39,11350.0,266.5839,266.7859,266.2761,266.7859,11350.0
2024-03-12 10:25:00,277.44,277.6,277.07,277.35,3950.0,266.834,266.9879,266.4781,266.7474,3950.0
2024-03-12 10:30:00,277.19,277.68,277.04,277.28,8010.0,266.5935,267.0648,266.4493,266.6801,8010.0
2024-03-12 10:35:00,277.25,277.77,277.25,277.41,10219.0,266.6512,267.1514,266.6512,266.8051,10219.0
2024-03-12 10:40:00,277.49,277.76,277.41,277.42,7070.0,266.8821,267.1417,266.8051,266.8147,7070.0
2024-03-12 10:45:00,277.47,277.47,276.9,277.1,7997.0,266.8628,266.8628,266.3146,266.507,7997.0
2024-03-12 10:50:00,277.23,277.63,277.06,277.35,6285.0,266.632,267.0167,266.4685,266.7474,6285.0
2024-03-12 10:55:00,277.36,277.49,277.05,277.26,5503.0,266.757,266.8821,266.4589,266.6609,5503.0
2024-03-12 11:00:00,277.24,277.3,276.66,276.66,3471.0,266.6416,266.6993,266.0838,266.0838,3471.0
2024-03-12 11:05:00,276.69,277.23,276.6,277.23,14426.0,266.1126,266.632,266.0261,266.632,14426.0
2024-03-12 11:10:00,277.24,277.43,277.06,277.42,3998.0,266.6416,266.8244,266.4685,266.8147,3998.0
2024-03-12 11:15:00,277.32,277.41,277.21,277.25,7654.0,266.7186,266.8051,266.6128,266.6512,7654.0
2024-03-12 11:20:00,277.31,277.35,276.91,276.97,6834.0,266.7089,266.7474,266.3242,266.3819,6834.0
2024-03-12 11:25:00,277.05,277.05,276.47,276.47,4856.0,266.4589,266.4589,265.9011,265.9011,4856.0
2024-03-12 11:30:00,276.4,276.61,276.27,276.6,6901.0,265.8337,266.0357,265.7087,266.0261,6901.0
2024-03-12 11:35:00,276.52,276.82,276.52,276.57,2951.0,265.9491,266.2377,265.9491,265.9972,2951.0
2024-03-12 11:40:00,276.56,276.82,276.43,276.66,5570.0,265.9876,266.2377,265.8626,266.0838,5570.0
2024-03-12 11:45:00,276.57,276.57,276.24,276.24,7225.0,265.9972,265.9972,265.6798,265.6798,7225.0
2024-03-12 11:50:00,276.3,276.54,276.28,276.54,4209.0,265.7376,265.9684,265.7183,265.9684,4209.0
2024-03-12 11:55:00,276.54,276.54,276.32,276.35,7154.0,265.9684,265.9684,265.7568,265.7856,7154.0
2024-03-12 12:00:00,276.41,276.44,276.0,276.03,3872.0,265.8433,265.8722,265.449,265.4779,3872.0
2024-03-12 12:05:00,275.98,276.12,275.76,275.83,3424.0,265.4298,265.5644,265.2182,265.2855,3424.0
2024-03-12 12:10:00,275.75,276.22,275.72,275.86,9529.0,265.2086,265.6606,265.1797,265.3144,9529.0
2024-03-12 12:15:00,275.77,275.8,275.57,275.8,5424.0,265.2278,265.2567,265.0355,265.2567,5424.0
2024-03-12 12:20:00,275.81,275.96,275.65,275.81,3238.0,265.2663,265.4105,265.1124,265.2663,3238.0
2024-03-12 12:25:00,275.76,275.88,275.63,275.63,4236.0,265.2182,265.3336,265.0932,265.0932,4236.0
2024-03-12 12:30:00,275.58,275.64,275.25,275.31,3300.0,265.0451,265.1028,264.7277,264.7854,3300.0
2024-03-12 12:35:00,275.38,275.41,275.09,275.22,3889.0,264.8527,264.8816,264.5738,264.6988,3889.0
2024-03-12 12:40:00,275.31,275.31,275.04,275.1,5193.0,264.7854,264.7854,264.5257,264.5834,5193.0
2024-03-12 12:45:00,275.08,275.08,274.76,275.02,7324.0,264.5642,264.5642,264.2564,264.5065,7324.0
2024-03-12 12:50:00,275.02,275.09,274.83,275.02,6298.0,264.5065,264.5738,264.3237,264.5065,6298.0
2024-03-12 12:55:00,275.15,275.18,275.01,275.15,4427.0,264.6315,264.6604,264.4969,264.6315,4427.0
2024-03-12 13:00:00,275.16,275.17,274.59,274.75,4883.0,264.6411,264.6507,264.0929,264.2468,4883.0
2024-03-12 13:05:00,274.85,274.9,274.75,274.86,2338.0,264.343,264.3911,264.2468,264.3526,2338.0
2024-03-12 13:10:00,274.76,274.78,274.61,274.68,5171.0,264.2564,264.2757,264.1122,264.1795,5171.0
2024-03-12 13:15:00,274.73,275.06,274.67,275.06,3627.0,264.2276,264.545,264.1699,264.545,3627.0
2024-03-12 13:20:00,275.13,275.47,275.13,275.47,4830.0,264.6123,264.9393,264.6123,264.9393,4830.0
2024-03-12 13:25:00,275.44,275.56,275.3,275.3,2407.0,264.9104,265.0258,264.7758,264.7758,2407.0
2024-03-12 13:30:00,275.25,275.26,275.06,275.08,1900.0,264.7277,264.7373,264.545,264.5642,1900.0
2024-03-12 13:35:00,275.1,275.41,275.1,275.41,2605.0,264.5834,264.8816,264.5834,264.8816,2605.0
2024-03-12 13:40:00,275.44,275.46,275.33,275.43,1229.0,264.9104,264.9297,264.8046,264.9008,1229.0
2024-03-12 13:45:00,275.49,275.77,275.39,275.76,3314.0,264.9585,265.2278,264.8623,265.2182,3314.0
2024-03-12 13:50:00,275.77,275.91,275.77,275.87,4724.0,265.2278,265.3625,265.2278,265.324,4724.0
2024-03-12 13:55:00,275.85,276.13,275.82,276.03,3999.0,265.3048,265.574,265.2759,265.4779,3999.0
2024-03-12 14:00:00,276.03,276.18,275.93,276.13,5844.0,265.4779,265.6221,265.3817,265.574,5844.0
2024-03-12 14:05:00,276.12,276.26,276.11,276.15,2773.0,265.5644,265.6991,265.5548,265.5933,2773.0
2024-03-12 14:10:00,276.28,276.66,276.25,276.65,4052.0,265.7183,266.0838,265.6895,266.0742,4052.0
2024-03-12 14:15:00,276.62,276.74,276.61,276.73,3850.0,266.0453,266.1607,266.0357,266.1511,3850.0
2024-03-12 14:20:00,276.73,277.17,276.66,277.07,7422.0,266.1511,266.5743,266.0838,266.4781,7422.0
2024-03-12 14:25:00,276.99,277.28,276.99,277.26,6402.0,266.4012,266.6801,266.4012,266.6609,6402.0
2024-03-12 14:30:00,277.36,277.85,277.24,277.81,13125.0,266.757,267.2283,266.6416,267.1898,13125.0
2024-03-12 14:35:00,277.81,277.96,277.67,277.96,7697.0,267.1898,267.3341,267.0552,267.3341,7697.0
2024-03-12 14:40:00,277.96,277.97,277.65,277.71,26448.0,267.3341,267.3437,267.0359,267.0936,26448.0
2024-03-12 14:45:00,277.76,278.07,277.75,277.98,10927.0,267.1417,267.4399,267.1321,267.3533,10927.0
2024-03-12 14:50:00,278.04,278.15,277.92,278.1,11779.0,267.411,267.5168,267.2956,267.4687,11779.0
2024-03-12 14:55:00,278.03,278.12,277.69,277.74,13319.0,267.4014,267.488,267.0744,267.1225,13319.0
2024-03-12 15:00:00,277.65,277.65,277.21,277.39,5100.0,267.0359,267.0359,266.6128,266.7859,5100.0
2024-03-12 15:05:00,277.28,277.32,276.81,277.17,9433.0,266.6801,266.7186,266.2281,266.5743,9433.0
2024-03-12 15:10:00,277.19,277.32,277.05,277.13,5990.0,266.5935,266.7186,266.4589,266.5358,5990.0
2024-03-12 15:15:00,277.18,277.31,276.95,277.05,7068.0,266.5839,266.7089,266.3627,266.4589,7068.0
2024-03-12 15:20:00,277.05,277.13,276.91,276.99,6311.0,266.4589,266.5358,266.3242,266.4012,6311.0
2024-03-12 15:25:00,276.94,277.09,276.87,277.09,6383.0,266.3531,266.4974,266.2858,266.4974,6383.0
2024-03-12 15:30:00,277.11,277.12,276.53,276.53,6596.0,266.5166,266.5262,265.9588,265.9588,6596.0
2024-03-12 15:35:00,276.52,276.78,276.51,276.66,15305.0,265.9491,266.1992,265.9395,266.0838,15305.0
2024-03-12 15:40:00,276.65,276.89,276.58,276.67,14482.0,266.0742,266.305,266.0068,266.0934,14482.0
2024-03-12 15:45:00,276.66,276.7,276.31,276.31,10262.0,266.0838,266.1223,265.7472,265.7472,10262.0
2024-03-12 15:50:00,276.28,276.97,276.16,276.87,25092.0,265.7183,266.3819,265.6029,266.2858,25092.0
2024-03-12 15:55:00,276.96,276.98,276.4,276.55,76609.0,266.3723,266.3916,265.8337,265.978,76609.0
2024-03-13 09:30:00,278.18,278.48,277.54,278.0,33681.0,267.5457,267.8342,266.9301,267.3726,33681.0
2024-03-13 09:35:00,277.94,278.17,277.77,278.07,3085.0,267.3149,267.5361,267.1514,267.4399,3085.0
2024-03-13 09:40:00,277.88,278.08,277.54,277.66,10353.0,267.2572,267.4495,266.9301,267.0456,10353.0
2024-03-13 09:45:00,277.76,278.1,277.3,277.71,8339.0,267.1417,267.4687,266.6993,267.0936,8339.0
2024-03-13 09:50:00,277.5,277.5,276.81,276.81,4562.0,266.8917,266.8917,266.2281,266.2281,4562.0
2024-03-13 09:55:00,277.02,277.26,276.83,277.26,6452.0,266.43,266.6609,266.2473,266.6609,6452.0
2024-03-13 10:00:00,277.29,277.33,277.04,277.04,7534.0,266.6897,266.7282,266.4493,266.4493,7534.0
2024-03-13 10:05:00,276.98,277.5,276.72,277.34,3969.0,266.3916,266.8917,266.1415,266.7378,3969.0
2024-03-13 10:10:00,277.34,277.68,277.34,277.49,7457.0,266.7378,267.0648,266.7378,266.8821,7457.0
2024-03-13 10:15:00,277.38,277.91,277.29,277.83,12745.0,266.7763,267.286,266.6897,267.2091,12745.0
2024-03-13 10:20:00,277.86,278.55,277.81,278.47,8270.0,267.2379,267.9015,267.1898,267.8246,8270.0
2024-03-13 10:25:00,278.47,278.56,277.84,277.9,11547.0,267.8246,267.9112,267.2187,267.2764,11547.0
2024-03-13 10:30:00,277.96,277.97,277.44,277.64,6897.0,267.3341,267.3437,266.834,267.0263,6897.0
2024-03-13 10:35:00,277.64,277.81,277.53,277.72,3851.0,267.0263,267.1898,266.9205,267.1033,3851.0
2024-03-13 10:40:00,277.62,277.63,277.23,277.3,9657.0,267.0071,267.0167,266.632,266.6993,9657.0
2024-03-13 10:45:00,277.32,277.51,276.91,276.95,2699.0,266.7186,266.9013,266.3242,266.3627,2699.0
2024-03-13 10:50:00,276.74,277.25,276.74,277.02,4953.0,266.1607,266.6512,266.1607,266.43,4953.0
2024-03-13 10:55:00,277.06,277.23,276.91,277.18,6906.0,266.4685,266.632,266.3242,266.5839,6906.0
2024-03-13 11:00:00,277.22,277.71,277.08,277.42,8848.0,266.6224,267.0936,266.4877,266.8147,8848.0
2024-03-13 11:05:00,277.39,277.62,277.14,277.31,8294.0,266.7859,267.0071,266.5454,266.7089,8294.0
2024-03-13 11:10:00,277.33,277.46,277.04,277.04,9471.0,266.7282,266.8532,266.4493,266.4493,9471.0
2024-03-13 11:15:00,277.11,277.51,277.11,277.26,8959.0,266.5166,266.9013,266.5166,266.6609,8959.0
2024-03-13 11:20:00,277.35,277.58,277.17,277.37,5674.0,266.7474,266.9686,266.5743,266.7666,5674.0
2024-03-13 11:25:00,277.39,277.47,277.21,277.32,7566.0,266.7859,266.8628,266.6128,266.7186,7566.0
2024-03-13 11:30:00,277.32,277.64,277.25,277.37,10574.0,266.7186,267.0263,266.6512,266.7666,10574.0
2024-03-13 11:35:00,277.49,277.59,277.31,277.32,4777.0,266.8821,266.9782,266.7089,266.7186,4777.0
2024-03-13 11:40:00,277.27,277.37,276.92,276.92,5234.0,266.6705,266.7666,266.3338,266.3338,5234.0
2024-03-13 11:45:00,277.0,277.06,276.6,276.83,6905.0,266.4108,266.4685,266.0261,266.2473,6905.0
2024-03-13 11:50:00,276.92,276.94,276.75,276.94,5465.0,266.3338,266.3531,266.1703,266.3531,5465.0
2024-03-13 11:55:00,276.96,277.02,276.76,276.82,2711.0,266.3723,266.43,266.18,266.2377,2711.0
2024-03-13 12:00:00,276.74,276.94,276.64,276.64,3294.0,266.1607,266.3531,266.0646,266.0646,3294.0
2024-03-13 12:05:00,276.65,276.9,276.57,276.65,2191.0,266.0742,266.3146,265.9972,266.0742,2191.0
2024-03-13 12:10:00,276.75,276.91,276.65,276.71,4956.0,266.1703,266.3242,266.0742,266.1319,4956.0
2024-03-13 12:15:00,276.71,276.9,276.65,276.85,3804.0,266.1319,266.3146,266.0742,266.2665,3804.0
2024-03-13 12:20:00,276.95,277.29,276.86,277.12,7026.0,266.3627,266.6897,266.2761,266.5262,7026.0
2024-03-13 12:25:00,277.07,277.46,277.02,277.15,10022.0,266.4781,266.8532,266.43,266.5551,10022.0
2024-03-13 12:30:00,277.19,277.43,277.15,277.23,5420.0,266.5935,266.8244,266.5551,266.632,5420.0
2024-03-13 12:35:00,277.08,277.45,277.08,277.19,8208.0,266.4877,266.8436,266.4877,266.5935,8208.0
2024-03-13 12:40:00,277.19,277.23,276.89,276.93,17899.0,266.5935,266.632,266.305,266.3435,17899.0
2024-03-13 12:45:00,277.01,277.48,276.94,277.48,6220.0,266.4204,266.8724,266.3531,266.8724,6220.0
2024-03-13 12:50:00,277.59,277.72,277.28,277.54,4549.0,266.9782,267.1033,266.6801,266.9301,4549.0
2024-03-13 12:55:00,277.57,277.57,277.07,277.07,3261.0,266.959,266.959,266.4781,266.4781,3261.0
2024-03-13 13:00:00,277.0,277.26,276.87,277.26,5372.0,266.4108,266.6609,266.2858,266.6609,5372.0
2024-03-13 13:05:00,277.13,277.71,277.13,277.58,6813.0,266.5358,267.0936,266.5358,266.9686,6813.0
2024-03-13 13:10:00,277.62,277.84,277.59,277.68,4984.0,267.0071,267.2187,266.9782,267.0648,4984.0
2024-03-13 13:15:00,277.69,277.75,277.39,277.46,6000.0,267.0744,267.1321,266.7859,266.8532,6000.0
2024-03-13 13:20:00,277.5,277.71,277.43,277.65,5016.0,266.8917,267.0936,266.8244,267.0359,5016.0
2024-03-13 13:25:00,277.68,277.76,277.57,277.63,6736.0,267.0648,267.1417,266.959,267.0167,6736.0
2024-03-13 13:30:00,277.58,277.68,277.41,277.48,3805.0,266.9686,267.0648,266.8051,266.8724,3805.0
2024-03-13 13:35:00,277.35,277.52,277.32,277.36,2793.0,266.7474,266.9109,266.7186,266.757,2793.0
2024-03-13 13:40:00,277.36,277.38,277.2,277.25,2610.0,266.757,266.7763,266.6031,266.6512,2610.0
2024-03-13 13:45:00,277.19,277.44,277.14,277.44,5812.0,266.5935,266.834,266.5454,266.834,5812.0
2024-03-13 13:50:00,277.34,277.61,277.32,277.55,4603.0,266.7378,266.9975,266.7186,266.9398,4603.0
2024-03-13 13:55:00,277.5,277.64,277.49,277.58,4580.0,266.8917,267.0263,266.8821,266.9686,4580.0
2024-03-13 14:00:00,277.52,277.73,277.42,277.52,6417.0,266.9109,267.1129,266.8147,266.9109,6417.0
2024-03-13 14:05:00,277.57,277.6,277.41,277.5,4692.0,266.959,266.9879,266.8051,266.8917,4692.0
2024-03-13 14:10:00,277.55,277.64,277.52,277.57,4146.0,266.9398,267.0263,266.9109,266.959,4146.0
2024-03-13 14:15:00,277.58,277.58,277.1,277.21,6558.0,266.9686,266.9686,266.507,266.6128,6558.0
2024-03-13 14:20:00,277.17,277.22,277.11,277.19,4726.0,266.5743,266.6224,266.5166,266.5935,4726.0
2024-03-13 14:25:00,277.23,277.28,277.03,277.03,7479.0,266.632,266.6801,266.4396,266.4396,7479.0
2024-03-13 14:30:00,276.97,277.22,276.97,277.17,5242.0,266.3819,266.6224,266.3819,266.5743,5242.0
2024-03-13 14:35:00,277.22,277.27,277.11,277.11,4252.0,266.6224,266.6705,266.5166,266.5166,4252.0
2024-03-13 14:40:00,277.06,277.22,277.04,277.14,2923.0,266.4685,266.6224,266.4493,266.5454,2923.0
2024-03-13 14:45:00,277.11,277.13,276.97,277.02,3790.0,266.5166,266.5358,266.3819,266.43,3790.0
2024-03-13 14:50:00,276.93,277.03,276.89,277.01,3988.0,266.3435,266.4396,266.305,266.4204,3988.0
2024-03-13 14:55:00,277.03,277.13,276.8,276.93,4971.0,266.4396,266.5358,266.2184,266.3435,4971.0
2024-03-13 15:00:00,276.92,276.92,276.73,276.85,3743.0,266.3338,266.3338,266.1511,266.2665,3743.0
2024-03-13 15:05:00,276.74,276.79,276.5,276.61,12909.0,266.1607,266.2088,265.9299,266.0357,12909.0
2024-03-13 15:10:00,276.57,276.58,276.44,276.48,4191.0,265.9972,266.0068,265.8722,265.9107,4191.0
2024-03-13 15:15:00,276.46,276.55,276.38,276.38,6222.0,265.8914,265.978,265.8145,265.8145,6222.0
2024-03-13 15:20:00,276.39,276.4,276.25,276.38,5411.0,265.8241,265.8337,265.6895,265.8145,5411.0
2024-03-13 15:25:00,276.38,276.38,275.21,275.5,15652.0,265.8145,265.8145,264.6892,264.9681,15652.0
2024-03-13 15:30:00,275.43,276.12,275.43,276.12,15300.0,264.9008,265.5644,264.9008,265.5644,15300.0
2024-03-13 15:35:00,276.12,276.26,275.8,276.0,7917.0,265.5644,265.6991,265.2567,265.449,7917.0
2024-03-13 15:40:00,275.95,276.25,275.91,276.06,22797.0,265.4009,265.6895,265.3625,265.5067,22797.0
2024-03-13 15:45:00,276.05,276.22,275.99,276.14,19689.0,265.4971,265.6606,265.4394,265.5837,19689.0
2024-03-13 15:50:00,276.05,276.09,275.55,275.74,25758.0,265.4971,265.5356,265.0162,265.199,25758.0
2024-03-13 15:55:00,275.64,276.08,275.47,275.99,68406.0,265.1028,265.526,264.9393,265.4394,68406.0
2024-03-14 09:30:00,276.42,277.23,274.54,274.54,49517.0,265.853,266.632,264.0448,264.0448,49517.0
2024-03-14 09:35:00,274.92,275.02,274.31,274.62,7451.0,264.4103,264.5065,263.8236,264.1218,7451.0
2024-03-14 09:40:00,274.76,274.77,274.37,274.56,6012.0,264.2564,264.266,263.8813,264.0641,6012.0
2024-03-14 09:45:00,274.47,274.47,273.72,273.8,7887.0,263.9775,263.9775,263.2562,263.3331,7887.0
2024-03-14 09:50:00,273.65,274.12,273.48,273.96,9688.0,263.1889,263.6409,263.0254,263.487,9688.0
2024-03-14 09:55:00,273.97,273.97,273.0,273.17,7235.0,263.4966,263.4966,262.5637,262.7272,7235.0
2024-03-14 10:00:00,273.11,273.27,272.3,272.85,37323.0,262.6695,262.8234,261.8905,262.4194,37323.0
2024-03-14 10:05:00,272.62,273.35,272.56,273.21,12386.0,262.1982,262.9003,262.1405,262.7657,12386.0
2024-03-14 10:10:00,273.08,273.33,272.91,272.94,12426.0,262.6406,262.8811,262.4771,262.506,12426.0
2024-03-14 10:15:00,273.04,273.09,272.78,272.87,11245.0,262.6022,262.6503,262.3521,262.4387,11245.0
2024-03-14 10:20:00,272.86,272.97,272.56,272.7,8868.0,262.4291,262.5349,262.1405,262.2752,8868.0
2024-03-14 10:25:00,272.61,272.87,272.5,272.5,11515.0,262.1886,262.4387,262.0828,262.0828,11515.0
2024-03-14 10:30:00,272.47,272.71,272.47,272.49,7423.0,262.054,262.2848,262.054,262.0732,7423.0
2024-03-14 10:35:00,272.52,273.05,272.52,272.9,15173.0,262.1021,262.6118,262.1021,262.4675,15173.0
2024-03-14 10:40:00,272.9,273.21,272.79,272.93,14183.0,262.4675,262.7657,262.3617,262.4964,14183.0
2024-03-14 10:45:00,272.96,273.77,272.93,273.71,18678.0,262.5252,263.3043,262.4964,263.2466,18678.0
2024-03-14 10:50:00,273.68,273.68,272.89,272.89,12940.0,263.2177,263.2177,262.4579,262.4579,12940.0
2024-03-14 10:55:00,272.81,272.95,272.62,272.84,6631.0,262.381,262.5156,262.1982,262.4098,6631.0
2024-03-14 11:00:00,272.83,273.31,272.72,273.0,6241.0,262.4002,262.8619,262.2944,262.5637,6241.0
2024-03-14 11:05:00,273.02,273.18,272.78,273.06,6068.0,262.5829,262.7368,262.3521,262.6214,6068.0
2024-03-14 11:10:00,273.13,273.15,272.79,272.85,3795.0,262.6887,262.708,262.3617,262.4194,3795.0
2024-03-14 11:15:00,272.85,272.96,272.7,272.87,3732.0,262.4194,262.5252,262.2752,262.4387,3732.0
2024-03-14 11:20:00,272.78,272.85,272.53,272.75,8268.0,262.3521,262.4194,262.1117,262.3233,8268.0
2024-03-14 11:25:00,272.69,272.83,272.57,272.63,4807.0,262.2656,262.4002,262.1501,262.2078,4807.0
2024-03-14 11:30:00,272.68,272.97,272.58,272.97,6391.0,262.2559,262.5349,262.1598,262.5349,6391.0
2024-03-14 11:35:00,272.98,273.4,272.91,273.34,7174.0,262.5445,262.9484,262.4771,262.8907,7174.0
2024-03-14 11:40:00,273.42,273.81,273.3,273.52,14719.0,262.9676,263.3427,262.8522,263.0638,14719.0
2024-03-14 11:45:00,273.59,273.59,273.22,273.22,6856.0,263.1311,263.1311,262.7753,262.7753,6856.0
2024-03-14 11:50:00,273.34,273.61,273.3,273.5,19087.0,262.8907,263.1504,262.8522,263.0446,19087.0
2024-03-14 11:55:00,273.43,273.71,273.35,273.64,4776.0,262.9773,263.2466,262.9003,263.1792,4776.0
2024-03-14 12:00:00,273.65,273.71,273.51,273.51,3166.0,263.1889,263.2466,263.0542,263.0542,3166.0
2024-03-14 12:05:00,273.55,273.55,273.33,273.33,3624.0,263.0927,263.0927,262.8811,262.8811,3624.0
2024-03-14 12:10:00,273.31,273.5,273.13,273.32,4275.0,262.8619,263.0446,262.6887,262.8715,4275.0
2024-03-14 12:15:00,273.32,273.41,273.22,273.39,7751.0,262.8715,262.958,262.7753,262.9388,7751.0
2024-03-14 12:20:00,273.45,273.69,273.45,273.66,2307.0,262.9965,263.2273,262.9965,263.1985,2307.0
2024-03-14 12:25:00,273.59,273.61,273.35,273.35,4904.0,263.1311,263.1504,262.9003,262.9003,4904.0
2024-03-14 12:30:00,273.35,273.55,273.32,273.32,3677.0,262.9003,263.0927,262.8715,262.8715,3677.0
2024-03-14 12:35:00,273.32,273.41,273.08,273.14,13091.0,262.8715,262.958,262.6406,262.6984,13091.0
2024-03-14 12:40:00,273.08,273.25,272.99,273.09,7328.0,262.6406,262.8041,262.5541,262.6503,7328.0
2024-03-14 12:45:00,273.1,273.17,273.03,273.06,4587.0,262.6599,262.7272,262.5926,262.6214,4587.0
2024-03-14 12:50:00,273.07,273.27,273.01,273.1,4136.0,262.631,262.8234,262.5733,262.6599,4136.0
2024-03-14 12:55:00,273.16,273.2,273.07,273.1,4568.0,262.7176,262.7561,262.631,262.6599,4568.0
2024-03-14 13:00:00,273.05,273.16,273.0,273.12,3770.0,262.6118,262.7176,262.5637,262.6791,3770.0
2024-03-14 13:05:00,273.07,273.28,273.04,273.28,4180.0,262.631,262.833,262.6022,262.833,4180.0
2024-03-14 13:10:00,273.23,273.29,273.05,273.16,4576.0,262.7849,262.8426,262.6118,262.7176,4576.0
2024-03-14 13:15:00,273.19,273.23,272.77,272.88,5632.0,262.7464,262.7849,262.3425,262.4483,5632.0
2024-03-14 13:20:00,272.74,272.78,272.17,272.22,5330.0,262.3136,262.3521,261.7654,261.8135,5330.0
2024-03-14 13:25:00,272.19,272.23,272.06,272.16,6771.0,261.7847,261.8231,261.6596,261.7558,6771.0
2024-03-14 13:30:00,272.11,272.14,271.94,272.03,9887.0,261.7077,261.7366,261.5442,261.6308,9887.0
2024-03-14 13:35:00,272.06,272.22,271.96,272.16,5810.0,261.6596,261.8135,261.5635,261.7558,5810.0
2024-03-14 13:40:00,272.16,272.16,271.96,272.05,2717.0,261.7558,261.7558,261.5635,261.65,2717.0
2024-03-14 13:45:00,272.02,272.18,271.97,272.1,9065.0,261.6212,261.7751,261.5731,261.6981,9065.0
2024-03-14 13:50:00,272.15,272.45,272.13,272.26,4583.0,261.7462,262.0347,261.727,261.852,4583.0
2024-03-14 13:55:00,272.27,272.44,272.23,272.37,5711.0,261.8616,262.0251,261.8231,261.9578,5711.0
2024-03-14 14:00:00,272.39,272.78,272.3,272.76,3112.0,261.977,262.3521,261.8905,262.3329,3112.0
2024-03-14 14:05:00,272.77,272.85,272.59,272.66,8285.0,262.3425,262.4194,262.1694,262.2367,8285.0
2024-03-14 14:10:00,272.56,272.72,272.5,272.66,4335.0,262.1405,262.2944,262.0828,262.2367,4335.0
2024-03-14 14:15:00,272.6,272.83,272.58,272.75,4810.0,262.179,262.4002,262.1598,262.3233,4810.0
2024-03-14 14:20:00,272.67,272.68,272.4,272.44,6257.0,262.2463,262.2559,261.9866,262.0251,6257.0
2024-03-14 14:25:00,272.4,272.63,272.36,272.36,5240.0,261.9866,262.2078,261.9482,261.9482,5240.0
2024-03-14 14:30:00,272.34,272.5,272.24,272.38,5260.0,261.9289,262.0828,261.8328,261.9674,5260.0
2024-03-14 14:35:00,272.41,272.66,272.32,272.62,3562.0,261.9963,262.2367,261.9097,262.1982,3562.0
2024-03-14 14:40:00,272.61,272.64,272.24,272.24,15916.0,262.1886,262.2175,261.8328,261.8328,15916.0
2024-03-14 14:45:00,272.21,272.3,272.02,272.27,9340.0,261.8039,261.8905,261.6212,261.8616,9340.0
2024-03-14 14:50:00,272.2,272.37,271.88,271.88,3334.0,261.7943,261.9578,261.4865,261.4865,3334.0
2024-03-14 14:55:00,271.88,272.0,271.75,271.9,5138.0,261.4865,261.6019,261.3615,261.5058,5138.0
2024-03-14 15:00:00,271.84,271.85,271.64,271.72,8291.0,261.448,261.4577,261.2557,261.3326,8291.0
2024-03-14 15:05:00,271.69,271.9,271.37,271.48,12333.0,261.3038,261.5058,260.996,261.1018,12333.0
2024-03-14 15:10:00,271.47,271.57,271.1,271.26,12908.0,261.0922,261.1884,260.7363,260.8902,12908.0
2024-03-14 15:15:00,271.16,271.37,271.04,271.11,7073.0,260.794,260.996,260.6786,260.746,7073.0
2024-03-14 15:20:00,271.13,271.27,270.97,271.02,7212.0,260.7652,260.8998,260.6113,260.6594,7212.0
2024-03-14 15:25:00,271.05,271.15,270.77,271.01,7482.0,260.6882,260.7844,260.419,260.6498,7482.0
2024-03-14 15:30:00,271.02,271.11,270.75,270.82,10929.0,260.6594,260.746,260.3997,260.467,10929.0
2024-03-14 15:35:00,270.79,270.79,270.45,270.63,12059.0,260.4382,260.4382,260.1112,260.2843,12059.0
2024-03-14 15:40:00,270.67,270.86,270.49,270.82,13460.0,260.3228,260.5055,260.1497,260.467,13460.0
2024-03-14 15:45:00,270.83,271.5,270.83,271.5,14724.0,260.4767,261.121,260.4767,261.121,14724.0
2024-03-14 15:50:00,271.45,271.45,271.03,271.16,34426.0,261.073,261.073,260.669,260.794,34426.0
2024-03-14 15:55:00,271.2,271.64,270.95,271.63,84010.0,260.8325,261.2557,260.5921,261.2461,84010.0
2024-03-15 09:30:00,272.92,275.18,272.09,274.04,859535.0,262.4868,264.6604,261.6885,263.5639,859535.0
2024-03-15 09:35:00,273.9,274.48,273.44,274.27,18919.0,263.4293,263.9871,262.9869,263.7852,18919.0
2024-03-15 09:40:00,274.36,274.36,273.13,273.16,5993.0,263.8717,263.8717,262.6887,262.7176,5993.0
2024-03-15 09:45:00,273.2,273.46,272.94,273.29,9425.0,262.7561,263.0061,262.506,262.8426,9425.0
2024-03-15 09:50:00,273.25,273.43,272.72,273.1,4945.0,262.8041,262.9773,262.2944,262.6599,4945.0
2024-03-15 09:55:00,273.03,273.41,273.0,273.08,5864.0,262.5926,262.958,262.5637,262.6406,5864.0
2024-03-15 10:00:00,273.0,273.0,272.49,272.75,4755.0,262.5637,262.5637,262.0732,262.3233,4755.0
2024-03-15 10:05:00,272.77,273.01,272.53,272.75,12027.0,262.3425,262.5733,262.1117,262.3233,12027.0
2024-03-15 10:10:00,272.77,273.5,272.77,273.3,6391.0,262.3425,263.0446,262.3425,262.8522,6391.0
2024-03-15 10:15:00,273.3,273.37,272.79,273.07,6783.0,262.8522,262.9196,262.3617,262.631,6783.0
2024-03-15 10:20:00,272.92,273.12,272.53,272.63,5647.0,262.4868,262.6791,262.1117,262.2078,5647.0
2024-03-15 10:25:00,272.64,272.64,272.13,272.39,4084.0,262.2175,262.2175,261.727,261.977,4084.0
2024-03-15 10:30:00,272.4,272.4,271.88,272.32,5116.0,261.9866,261.9866,261.4865,261.9097,5116.0
2024-03-15 10:35:00,272.09,272.21,271.79,272.17,6556.0,261.6885,261.8039,261.4,261.7654,6556.0
2024-03-15 10:40:00,272.29,272.49,272.08,272.26,4988.0,261.8808,262.0732,261.6789,261.852,4988.0
2024-03-15 10:45:00,272.16,272.88,272.15,272.87,3427.0,261.7558,262.4483,261.7462,262.4387,3427.0
2024-03-15 10:50:00,272.86,272.99,272.49,272.92,6614.0,262.4291,262.5541,262.0732,262.4868,6614.0
2024-03-15 10:55:00,272.87,272.93,272.77,272.8,10623.0,262.4387,262.4964,262.3425,262.3713,10623.0
2024-03-15 11:00:00,272.92,273.65,272.92,273.62,16232.0,262.4868,263.1889,262.4868,263.16,16232.0
2024-03-15 11:05:00,273.52,273.77,273.25,273.25,6168.0,263.0638,263.3043,262.8041,262.8041,6168.0
2024-03-15 11:10:00,273.21,273.31,272.86,272.86,7258.0,262.7657,262.8619,262.4291,262.4291,7258.0
2024-03-15 11:15:00,272.98,273.02,272.71,272.72,2800.0,262.5445,262.5829,262.2848,262.2944,2800.0
2024-03-15 11:20:00,272.87,272.93,272.59,272.73,2337.0,262.4387,262.4964,262.1694,262.304,2337.0
2024-03-15 11:25:00,272.89,273.03,272.69,272.86,5104.0,262.4579,262.5926,262.2656,262.4291,5104.0
2024-03-15 11:30:00,272.82,272.99,272.73,272.74,3652.0,262.3906,262.5541,262.304,262.3136,3652.0
2024-03-15 11:35:00,272.72,272.73,272.49,272.72,4056.0,262.2944,262.304,262.0732,262.2944,4056.0
2024-03-15 11:40:00,272.65,272.82,272.54,272.72,2419.0,262.2271,262.3906,262.1213,262.2944,2419.0
2024-03-15 11:45:00,272.78,272.78,272.15,272.21,7449.0,262.3521,262.3521,261.7462,261.8039,7449.0
2024-03-15 11:50:00,272.23,272.28,272.04,272.04,4438.0,261.8231,261.8712,261.6404,261.6404,4438.0
2024-03-15 11:55:00,272.14,272.14,271.86,271.94,4724.0,261.7366,261.7366,261.4673,261.5442,4724.0
2024-03-15 12:00:00,271.91,271.94,271.7,271.86,3687.0,261.5154,261.5442,261.3134,261.4673,3687.0
2024-03-15 12:05:00,271.86,271.98,271.78,271.82,5528.0,261.4673,261.5827,261.3903,261.4288,5528.0
2024-03-15 12:10:00,272.06,272.2,271.94,272.09,5563.0,261.6596,261.7943,261.5442,261.6885,5563.0
2024-03-15 12:15:00,272.22,272.22,271.96,272.04,4404.0,261.8135,261.8135,261.5635,261.6404,4404.0
2024-03-15 12:20:00,272.11,272.22,271.94,272.13,4176.0,261.7077,261.8135,261.5442,261.727,4176.0
2024-03-15 12:25:00,272.21,272.34,272.09,272.34,6772.0,261.8039,261.9289,261.6885,261.9289,6772.0
2024-03-15 12:30:00,272.26,272.29,271.96,272.0,7841.0,261.852,261.8808,261.5635,261.6019,7841.0
2024-03-15 12:35:00,271.94,271.94,271.42,271.64,9318.0,261.5442,261.5442,261.0441,261.2557,9318.0
2024-03-15 12:40:00,271.63,271.83,271.58,271.67,3777.0,261.2461,261.4384,261.198,261.2845,3777.0
2024-03-15 12:45:00,271.67,271.67,271.22,271.35,3869.0,261.2845,261.2845,260.8518,260.9768,3869.0
2024-03-15 12:50:00,271.31,271.32,270.96,271.11,2760.0,260.9383,260.9479,260.6017,260.746,2760.0
2024-03-15 12:55:00,271.06,271.06,270.81,270.81,2500.0,260.6979,260.6979,260.4574,260.4574,2500.0
2024-03-15 13:00:00,270.85,270.97,270.75,270.96,3078.0,260.4959,260.6113,260.3997,260.6017,3078.0
2024-03-15 13:05:00,270.98,271.37,270.97,271.26,4030.0,260.6209,260.996,260.6113,260.8902,4030.0
2024-03-15 13:10:00,271.2,271.53,271.2,271.33,3305.0,260.8325,261.1499,260.8325,260.9575,3305.0
2024-03-15 13:15:00,271.35,271.35,270.95,270.99,4322.0,260.9768,260.9768,260.5921,260.6305,4322.0
2024-03-15 13:20:00,271.0,271.27,271.0,271.23,4149.0,260.6402,260.8998,260.6402,260.8614,4149.0
2024-03-15 13:25:00,271.22,271.24,271.12,271.15,3378.0,260.8518,260.871,260.7556,260.7844,3378.0
2024-03-15 13:30:00,271.22,271.25,271.1,271.24,4695.0,260.8518,260.8806,260.7363,260.871,4695.0
2024-03-15 13:35:00,271.24,271.29,271.02,271.23,6104.0,260.871,260.9191,260.6594,260.8614,6104.0
2024-03-15 13:40:00,271.24,271.46,271.19,271.43,3299.0,260.871,261.0826,260.8229,261.0537,3299.0
2024-03-15 13:45:00,271.32,271.32,271.13,271.26,3233.0,260.9479,260.9479,260.7652,260.8902,3233.0
2024-03-15 13:50:00,271.26,271.64,271.18,271.58,2337.0,260.8902,261.2557,260.8133,261.198,2337.0
2024-03-15 13:55:00,271.69,271.91,271.65,271.72,5972.0,261.3038,261.5154,261.2653,261.3326,5972.0
2024-03-15 14:00:00,271.73,271.73,271.5,271.55,2355.0,261.3423,261.3423,261.121,261.1691,2355.0
2024-03-15 14:05:00,271.52,271.9,271.45,271.74,17622.0,261.1403,261.5058,261.073,261.3519,17622.0
2024-03-15 14:10:00,271.74,271.79,271.5,271.6,6126.0,261.3519,261.4,261.121,261.2172,6126.0
2024-03-15 14:15:00,271.51,271.76,271.5,271.75,7844.0,261.1307,261.3711,261.121,261.3615,7844.0
2024-03-15 14:20:00,271.69,271.79,271.42,271.44,3437.0,261.3038,261.4,261.0441,261.0633,3437.0
2024-03-15 14:25:00,271.35,271.48,271.15,271.39,3470.0,260.9768,261.1018,260.7844,261.0153,3470.0
2024-03-15 14:30:00,271.41,271.71,271.41,271.53,4092.0,261.0345,261.323,261.0345,261.1499,4092.0
2024-03-15 14:35:00,271.54,271.7,271.41,271.7,4200.0,261.1595,261.3134,261.0345,261.3134,4200.0
2024-03-15 14:40:00,271.76,271.89,271.63,271.84,5858.0,261.3711,261.4961,261.2461,261.448,5858.0
2024-03-15 14:45:00,271.8,271.9,271.49,271.6,5752.0,261.4096,261.5058,261.1114,261.2172,5752.0
2024-03-15 14:50:00,271.56,271.79,271.55,271.68,19168.0,261.1788,261.4,261.1691,261.2942,19168.0
2024-03-15 14:55:00,271.67,271.69,271.49,271.5,5966.0,261.2845,261.3038,261.1114,261.121,5966.0
2024-03-15 15:00:00,271.56,271.62,271.22,271.43,9978.0,261.1788,261.2365,260.8518,261.0537,9978.0
2024-03-15 15:05:00,271.49,271.49,271.11,271.11,5645.0,261.1114,261.1114,260.746,260.746,5645.0
2024-03-15 15:10:00,271.08,271.33,271.01,271.33,5013.0,260.7171,260.9575,260.6498,260.9575,5013.0
2024-03-15 15:15:00,271.34,271.48,271.27,271.31,4297.0,260.9672,261.1018,260.8998,260.9383,4297.0
2024-03-15 15:20:00,271.35,271.43,271.17,271.17,7741.0,260.9768,261.0537,260.8037,260.8037,7741.0
2024-03-15 15:25:00,271.26,271.28,271.12,271.25,7229.0,260.8902,260.9095,260.7556,260.8806,7229.0
2024-03-15 15:30:00,271.2,271.2,270.71,270.71,26049.0,260.8325,260.8325,260.3612,260.3612,26049.0
2024-03-15 15:35:00,270.74,270.78,270.27,270.39,19872.0,260.3901,260.4286,259.9381,260.0535,19872.0
2024-03-15 15:40:00,270.38,270.42,270.02,270.13,36525.0,260.0439,260.0823,259.6976,259.8034,36525.0
2024-03-15 15:45:00,270.09,270.63,269.97,270.53,32863.0,259.7649,260.2843,259.6495,260.1881,32863.0
2024-03-15 15:50:00,270.55,270.59,269.45,269.45,126631.0,260.2074,260.2458,259.1494,259.1494,126631.0
2024-03-15 15:55:00,269.45,269.55,268.17,268.91,450684.0,259.1494,259.2456,257.9183,258.6301,450684.0
2024-03-18 09:30:00,269.77,270.54,269.21,269.99,56082.0,259.4572,260.1977,258.9186,259.6688,56082.0
2024-03-18 09:35:00,269.84,270.67,269.5,270.17,18993.0,259.5245,260.3228,259.1975,259.8419,18993.0
2024-03-18 09:40:00,270.27,271.87,270.27,271.6,15971.0,259.9381,261.4769,259.9381,261.2172,15971.0
2024-03-18 09:45:00,271.52,272.58,271.48,272.22,24657.0,261.1403,262.1598,261.1018,261.8135,24657.0
2024-03-18 09:50:00,272.1,272.59,271.57,272.24,16211.0,261.6981,262.1694,261.1884,261.8328,16211.0
2024-03-18 09:55:00,272.25,272.53,271.89,271.94,5757.0,261.8424,262.1117,261.4961,261.5442,5757.0
2024-03-18 10:00:00,271.97,272.29,271.79,272.21,13543.0,261.5731,261.8808,261.4,261.8039,13543.0
2024-03-18 10:05:00,272.18,272.25,271.91,272.1,5865.0,261.7751,261.8424,261.5154,261.6981,5865.0
2024-03-18 10:10:00,272.1,272.1,271.39,271.4,5644.0,261.6981,261.6981,261.0153,261.0249,5644.0
2024-03-18 10:15:00,271.4,271.54,270.84,271.05,6987.0,261.0249,261.1595,260.4863,260.6882,6987.0
2024-03-18 10:20:00,271.15,271.66,271.08,271.6,5843.0,260.7844,261.2749,260.7171,261.2172,5843.0
2024-03-18 10:25:00,271.72,271.83,271.53,271.63,10984.0,261.3326,261.4384,261.1499,261.2461,10984.0
2024-03-18 10:30:00,271.67,271.94,271.53,271.87,5761.0,261.2845,261.5442,261.1499,261.4769,5761.0
2024-03-18 10:35:00,271.84,271.95,271.72,271.72,5107.0,261.448,261.5538,261.3326,261.3326,5107.0
2024-03-18 10:40:00,271.68,271.82,271.68,271.79,4323.0,261.2942,261.4288,261.2942,261.4,4323.0
2024-03-18 10:45:00,271.87,272.0,271.75,271.97,5798.0,261.4769,261.6019,261.3615,261.5731,5798.0
2024-03-18 10:50:00,271.91,272.1,271.64,272.1,30206.0,261.5154,261.6981,261.2557,261.6981,30206.0
2024-03-18 10:55:00,272.15,272.85,272.1,272.81,18994.0,261.7462,262.4194,261.6981,262.381,18994.0
2024-03-18 11:00:00,272.93,273.09,272.64,272.88,6531.0,262.4964,262.6503,262.2175,262.4483,6531.0
2024-03-18 11:05:00,272.94,273.02,272.75,272.94,6330.0,262.506,262.5829,262.3233,262.506,6330.0
2024-03-18 11:10:00,272.86,273.37,272.7,273.37,17145.0,262.4291,262.9196,262.2752,262.9196,17145.0
2024-03-18 11:15:00,273.4,273.4,272.93,273.02,9743.0,262.9484,262.9484,262.4964,262.5829,9743.0
2024-03-18 11:20:00,273.03,273.27,272.97,273.24,16104.0,262.5926,262.8234,262.5349,262.7945,16104.0
2024-03-18 11:25:00,273.22,273.55,273.16,273.4,10277.0,262.7753,263.0927,262.7176,262.9484,10277.0
2024-03-18 11:30:00,273.38,273.58,273.32,273.34,5838.0,262.9292,263.1215,262.8715,262.8907,5838.0
2024-03-18 11:35:00,273.32,273.51,273.22,273.51,4634.0,262.8715,263.0542,262.7753,263.0542,4634.0
2024-03-18 11:40:00,273.41,273.47,273.23,273.27,4914.0,262.958,263.0157,262.7849,262.8234,4914.0
2024-03-18 11:45:00,273.19,273.3,273.06,273.06,7955.0,262.7464,262.8522,262.6214,262.6214,7955.0
2024-03-18 11:50:00,273.04,273.28,272.92,273.16,13963.0,262.6022,262.833,262.4868,262.7176,13963.0
2024-03-18 11:55:00,273.17,273.2,273.06,273.1,9661.0,262.7272,262.7561,262.6214,262.6599,9661.0
2024-03-18 12:00:00,273.06,273.1,272.84,272.84,6024.0,262.6214,262.6599,262.4098,262.4098,6024.0
2024-03-18 12:05:00,272.7,272.7,272.43,272.44,6028.0,262.2752,262.2752,262.0155,262.0251,6028.0
2024-03-18 12:10:00,272.49,272.81,272.44,272.74,9885.0,262.0732,262.381,262.0251,262.3136,9885.0
2024-03-18 12:15:00,272.63,272.83,272.58,272.83,9553.0,262.2078,262.4002,262.1598,262.4002,9553.0
2024-03-18 12:20:00,272.75,272.84,272.57,272.59,4707.0,262.3233,262.4098,262.1501,262.1694,4707.0
2024-03-18 12:25:00,272.67,272.81,272.52,272.76,6798.0,262.2463,262.381,262.1021,262.3329,6798.0
2024-03-18 12:30:00,272.78,272.99,272.6,272.79,9246.0,262.3521,262.5541,262.179,262.3617,9246.0
2024-03-18 12:35:00,272.83,272.91,272.68,272.91,2728.0,262.4002,262.4771,262.2559,262.4771,2728.0
2024-03-18 12:40:00,272.92,273.11,272.91,273.03,6076.0,262.4868,262.6695,262.4771,262.5926,6076.0
2024-03-18 12:45:00,273.13,273.19,273.07,273.1,3306.0,262.6887,262.7464,262.631,262.6599,3306.0
2024-03-18 12:50:00,273.15,273.3,272.98,273.24,4208.0,262.708,262.8522,262.5445,262.7945,4208.0
2024-03-18 12:55:00,273.21,273.32,273.14,273.18,5650.0,262.7657,262.8715,262.6984,262.7368,5650.0
2024-03-18 13:00:00,273.14,273.15,272.92,272.92,4070.0,262.6984,262.708,262.4868,262.4868,4070.0
2024-03-18 13:05:00,272.92,273.0,272.85,272.95,2382.0,262.4868,262.5637,262.4194,262.5156,2382.0
2024-03-18 13:10:00,272.97,273.22,272.83,273.17,7269.0,262.5349,262.7753,262.4002,262.7272,7269.0
2024-03-18 13:15:00,273.16,273.18,272.85,272.91,8996.0,262.7176,262.7368,262.4194,262.4771,8996.0
2024-03-18 13:20:00,272.91,272.93,272.78,272.86,6251.0,262.4771,262.4964,262.3521,262.4291,6251.0
2024-03-18 13:25:00,272.89,272.89,272.6,272.81,9730.0,262.4579,262.4579,262.179,262.381,9730.0
2024-03-18 13:30:00,272.75,272.8,272.47,272.55,10523.0,262.3233,262.3713,262.054,262.1309,10523.0
2024-03-18 13:35:00,272.51,272.58,272.35,272.55,9270.0,262.0924,262.1598,261.9386,262.1309,9270.0
2024-03-18 13:40:00,272.51,272.53,272.29,272.44,6659.0,262.0924,262.1117,261.8808,262.0251,6659.0
2024-03-18 13:45:00,272.43,272.5,272.2,272.29,4628.0,262.0155,262.0828,261.7943,261.8808,4628.0
2024-03-18 13:50:00,272.31,272.4,272.26,272.29,4666.0,261.9001,261.9866,261.852,261.8808,4666.0
2024-03-18 13:55:00,272.23,272.42,272.17,272.37,3401.0,261.8231,262.0059,261.7654,261.9578,3401.0
2024-03-18 14:00:00,272.32,272.6,272.27,272.58,9133.0,261.9097,262.179,261.8616,262.1598,9133.0
2024-03-18 14:05:00,272.62,272.64,272.43,272.5,4514.0,262.1982,262.2175,262.0155,262.0828,4514.0
2024-03-18 14:10:00,272.48,272.66,272.47,272.49,7027.0,262.0636,262.2367,262.054,262.0732,7027.0
2024-03-18 14:15:00,272.56,272.56,272.33,272.35,4136.0,262.1405,262.1405,261.9193,261.9386,4136.0
2024-03-18 14:20:00,272.36,272.64,272.31,272.53,6849.0,261.9482,262.2175,261.9001,262.1117,6849.0
2024-03-18 14:25:00,272.47,272.63,272.45,272.52,3610.0,262.054,262.2078,262.0347,262.1021,3610.0
2024-03-18 14:30:00,272.48,272.53,272.34,272.4,5372.0,262.0636,262.1117,261.9289,261.9866,5372.0
2024-03-18 14:35:00,272.34,272.42,272.31,272.36,5961.0,261.9289,262.0059,261.9001,261.9482,5961.0
2024-03-18 14:40:00,272.34,272.38,271.9,271.97,9537.0,261.9289,261.9674,261.5058,261.5731,9537.0
2024-03-18 14:45:00,271.93,271.97,271.86,271.93,5177.0,261.5346,261.5731,261.4673,261.5346,5177.0
2024-03-18 14:50:00,271.93,272.01,271.85,272.01,5356.0,261.5346,261.6115,261.4577,261.6115,5356.0
2024-03-18 14:55:00,271.98,272.06,271.94,272.0,5626.0,261.5827,261.6596,261.5442,261.6019,5626.0
2024-03-18 15:00:00,272.01,272.15,271.92,271.93,9346.0,261.6115,261.7462,261.525,261.5346,9346.0
2024-03-18 15:05:00,271.92,271.92,271.77,271.83,6138.0,261.525,261.525,261.3807,261.4384,6138.0
2024-03-18 15:10:00,271.8,272.07,271.77,271.97,10302.0,261.4096,261.6693,261.3807,261.5731,10302.0
2024-03-18 15:15:00,271.96,272.05,271.84,271.89,6853.0,261.5635,261.65,261.448,261.4961,6853.0
2024-03-18 15:20:00,271.84,271.87,271.49,271.53,12248.0,261.448,261.4769,261.1114,261.1499,12248.0
2024-03-18 15:25:00,271.52,271.53,271.29,271.3,10046.0,261.1403,261.1499,260.9191,260.9287,10046.0
2024-03-18 15:30:00,271.29,271.43,271.19,271.4,9657.0,260.9191,261.0537,260.8229,261.0249,9657.0
2024-03-18 15:35:00,271.35,271.47,271.3,271.42,5540.0,260.9768,261.0922,260.9287,261.0441,5540.0
2024-03-18 15:40:00,271.39,271.46,271.21,271.28,7860.0,261.0153,261.0826,260.8421,260.9095,7860.0
2024-03-18 15:45:00,271.26,271.3,271.04,271.11,13314.0,260.8902,260.9287,260.6786,260.746,13314.0
2024-03-18 15:50:00,271.15,271.26,270.81,271.01,32468.0,260.7844,260.8902,260.4574,260.6498,32468.0
2024-03-18 15:55:00,270.84,271.01,270.53,270.82,84580.0,260.4863,260.6498,260.1881,260.467,84580.0
2024-03-19 09:30:00,270.29,270.81,269.51,270.26,52450.0,259.9573,260.4574,259.2071,259.9284,52450.0
2024-03-19 09:35:00,270.39,271.32,270.37,271.29,6966.0,260.0535,260.9479,260.0342,260.9191,6966.0
2024-03-19 09:40:00,271.31,272.23,271.15,271.9,5862.0,260.9383,261.8231,260.7844,261.5058,5862.0
2024-03-19 09:45:00,271.85,272.57,271.77,271.85,22710.0,261.4577,262.1501,261.3807,261.4577,22710.0
2024-03-19 09:50:00,271.86,272.06,271.54,271.72,13973.0,261.4673,261.6596,261.1595,261.3326,13973.0
2024-03-19 09:55:00,271.67,272.05,271.55,271.72,9753.0,261.2845,261.65,261.1691,261.3326,9753.0
2024-03-19 10:00:00,271.69,271.7,271.27,271.53,4849.0,261.3038,261.3134,260.8998,261.1499,4849.0
2024-03-19 10:05:00,271.4,271.47,270.95,271.19,7040.0,261.0249,261.0922,260.5921,260.8229,7040.0
2024-03-19 10:10:00,271.19,271.19,270.7,270.87,5308.0,260.8229,260.8229,260.3516,260.5151,5308.0
2024-03-19 10:15:00,270.83,271.33,270.83,271.01,6252.0,260.4767,260.9575,260.4767,260.6498,6252.0
2024-03-19 10:20:00,270.93,271.63,270.93,271.62,6599.0,260.5728,261.2461,260.5728,261.2365,6599.0
2024-03-19 10:25:00,271.61,272.01,271.44,271.84,19936.0,261.2268,261.6115,261.0633,261.448,19936.0
2024-03-19 10:30:00,271.87,272.1,271.87,271.95,7102.0,261.4769,261.6981,261.4769,261.5538,7102.0
2024-03-19 10:35:00,271.94,272.53,271.94,272.53,4790.0,261.5442,262.1117,261.5442,262.1117,4790.0
2024-03-19 10:40:00,272.46,272.85,272.45,272.58,7030.0,262.0443,262.4194,262.0347,262.1598,7030.0
2024-03-19 10:45:00,272.54,272.61,271.91,271.95,11982.0,262.1213,262.1886,261.5154,261.5538,11982.0
2024-03-19 10:50:00,271.89,272.04,271.76,271.91,4214.0,261.4961,261.6404,261.3711,261.5154,4214.0
2024-03-19 10:55:00,271.9,272.11,271.62,271.77,5210.0,261.5058,261.7077,261.2365,261.3807,5210.0
2024-03-19 11:00:00,271.65,271.82,271.37,271.56,3647.0,261.2653,261.4288,260.996,261.1788,3647.0
2024-03-19 11:05:00,271.53,271.78,271.39,271.56,4636.0,261.1499,261.3903,261.0153,261.1788,4636.0
2024-03-19 11:10:00,271.56,272.02,271.46,272.02,4030.0,261.1788,261.6212,261.0826,261.6212,4030.0
2024-03-19 11:15:00,272.02,272.02,271.69,271.81,10259.0,261.6212,261.6212,261.3038,261.4192,10259.0
2024-03-19 11:20:00,271.76,272.11,271.74,271.93,8822.0,261.3711,261.7077,261.3519,261.5346,8822.0
2024-03-19 11:25:00,271.95,272.17,271.85,272.16,5239.0,261.5538,261.7654,261.4577,261.7558,5239.0
2024-03-19 11:30:00,272.06,272.35,272.01,272.01,11181.0,261.6596,261.9386,261.6115,261.6115,11181.0
2024-03-19 11:35:00,272.02,272.21,272.0,272.19,6754.0,261.6212,261.8039,261.6019,261.7847,6754.0
2024-03-19 11:40:00,272.22,272.34,272.19,272.31,5188.0,261.8135,261.9289,261.7847,261.9001,5188.0
2024-03-19 11:45:00,272.21,272.59,272.21,272.52,5736.0,261.8039,262.1694,261.8039,262.1021,5736.0
2024-03-19 11:50:00,272.59,272.64,272.42,272.49,3377.0,262.1694,262.2175,262.0059,262.0732,3377.0
2024-03-19 11:55:00,272.46,272.52,272.12,272.34,12264.0,262.0443,262.1021,261.7173,261.9289,12264.0
2024-03-19 12:00:00,272.34,272.49,272.2,272.36,8898.0,261.9289,262.0732,261.7943,261.9482,8898.0
2024-03-19 12:05:00,272.34,272.41,272.21,272.33,12575.0,261.9289,261.9963,261.8039,261.9193,12575.0
2024-03-19 12:10:00,272.21,272.32,272.0,272.0,21998.0,261.8039,261.9097,261.6019,261.6019,21998.0
2024-03-19 12:15:00,272.03,272.37,272.0,272.22,4406.0,261.6308,261.9578,261.6019,261.8135,4406.0
2024-03-19 12:20:00,272.3,272.68,272.22,272.59,5609.0,261.8905,262.2559,261.8135,262.1694,5609.0
2024-03-19 12:25:00,272.63,272.7,272.27,272.45,12698.0,262.2078,262.2752,261.8616,262.0347,12698.0
2024-03-19 12:30:00,272.5,272.64,272.16,272.16,7740.0,262.0828,262.2175,261.7558,261.7558,7740.0
2024-03-19 12:35:00,272.19,272.62,272.14,272.62,8852.0,261.7847,262.1982,261.7366,262.1982,8852.0
2024-03-19 12:40:00,272.58,272.69,272.4,272.6,4865.0,262.1598,262.2656,261.9866,262.179,4865.0
2024-03-19 12:45:00,272.49,272.61,272.42,272.59,4721.0,262.0732,262.1886,262.0059,262.1694,4721.0
2024-03-19 12:50:00,272.63,272.77,272.52,272.61,6574.0,262.2078,262.3425,262.1021,262.1886,6574.0
2024-03-19 12:55:00,272.67,272.84,272.52,272.81,12284.0,262.2463,262.4098,262.1021,262.381,12284.0
2024-03-19 13:00:00,272.85,273.16,272.71,272.78,10526.0,262.4194,262.7176,262.2848,262.3521,10526.0
2024-03-19 13:05:00,272.73,273.02,272.63,272.97,7750.0,262.304,262.5829,262.2078,262.5349,7750.0
2024-03-19 13:10:00,273.0,273.0,272.84,272.96,7698.0,262.5637,262.5637,262.4098,262.5252,7698.0
2024-03-19 13:15:00,272.94,272.99,272.51,272.62,6485.0,262.506,262.5541,262.0924,262.1982,6485.0
2024-03-19 13:20:00,272.55,272.62,272.31,272.41,7827.0,262.1309,262.1982,261.9001,261.9963,7827.0
2024-03-19 13:25:00,272.32,272.4,272.14,272.22,10141.0,261.9097,261.9866,261.7366,261.8135,10141.0
2024-03-19 13:30:00,272.14,272.19,272.02,272.08,5266.0,261.7366,261.7847,261.6212,261.6789,5266.0
2024-03-19 13:35:00,272.06,272.45,272.0,272.31,8660.0,261.6596,262.0347,261.6019,261.9001,8660.0
2024-03-19 13:40:00,272.37,272.59,272.29,272.59,7582.0,261.9578,262.1694,261.8808,262.1694,7582.0
2024-03-19 13:45:00,272.59,272.61,272.17,272.19,6524.0,262.1694,262.1886,261.7654,261.7847,6524.0
2024-03-19 13:50:00,272.2,272.39,272.0,272.0,16709.0,261.7943,261.977,261.6019,261.6019,16709.0
2024-03-19 13:55:00,272.01,272.02,271.65,271.65,10072.0,261.6115,261.6212,261.2653,261.2653,10072.0
2024-03-19 14:00:00,271.61,271.87,271.57,271.87,12750.0,261.2268,261.4769,261.1884,261.4769,12750.0
2024-03-19 14:05:00,271.97,271.97,271.81,271.92,4954.0,261.5731,261.5731,261.4192,261.525,4954.0
2024-03-19 14:10:00,271.86,271.91,271.5,271.5,3672.0,261.4673,261.5154,261.121,261.121,3672.0
2024-03-19 14:15:00,271.54,271.72,271.49,271.53,5610.0,261.1595,261.3326,261.1114,261.1499,5610.0
2024-03-19 14:20:00,271.53,271.53,271.35,271.48,5545.0,261.1499,261.1499,260.9768,261.1018,5545.0
2024-03-19 14:25:00,271.43,271.62,271.4,271.56,4361.0,261.0537,261.2365,261.0249,261.1788,4361.0
2024-03-19 14:30:00,271.62,271.65,271.53,271.53,4569.0,261.2365,261.2653,261.1499,261.1499,4569.0
2024-03-19 14:35:00,271.52,271.58,271.47,271.5,2736.0,261.1403,261.198,261.0922,261.121,2736.0
2024-03-19 14:40:00,271.48,271.97,271.4,271.93,4520.0,261.1018,261.5731,261.0249,261.5346,4520.0
2024-03-19 14:45:00,271.9,271.9,271.74,271.74,6777.0,261.5058,261.5058,261.3519,261.3519,6777.0
2024-03-19 14:50:00,271.69,271.97,271.69,271.97,3313.0,261.3038,261.5731,261.3038,261.5731,3313.0
2024-03-19 14:55:00,272.01,272.03,271.8,271.95,6798.0,261.6115,261.6308,261.4096,261.5538,6798.0
2024-03-19 15:00:00,271.9,272.06,271.9,271.97,3806.0,261.5058,261.6596,261.5058,261.5731,3806.0
2024-03-19 15:05:00,271.92,271.93,271.74,271.88,6239.0,261.525,261.5346,261.3519,261.4865,6239.0
2024-03-19 15:10:00,271.92,272.0,271.8,271.97,10382.0,261.525,261.6019,261.4096,261.5731,10382.0
2024-03-19 15:15:00,271.96,272.22,271.91,272.22,7869.0,261.5635,261.8135,261.5154,261.8135,7869.0
2024-03-19 15:20:00,272.19,272.26,271.96,272.0,9005.0,261.7847,261.852,261.5635,261.6019,9005.0
2024-03-19 15:25:00,272.04,272.17,271.99,272.05,4910.0,261.6404,261.7654,261.5923,261.65,4910.0
2024-03-19 15:30:00,271.97,271.98,271.7,271.9,10000.0,261.5731,261.5827,261.3134,261.5058,10000.0
2024-03-19 15:35:00,271.86,271.96,271.76,271.84,10176.0,261.4673,261.5635,261.3711,261.448,10176.0
2024-03-19 15:40:00,271.8,271.92,271.74,271.87,13745.0,261.4096,261.525,261.3519,261.4769,13745.0
2024-03-19 15:45:00,271.88,272.14,271.87,271.98,12281.0,261.4865,261.7366,261.4769,261.5827,12281.0
2024-03-19 15:50:00,272.01,272.23,271.86,272.06,32368.0,261.6115,261.8231,261.4673,261.6596,32368.0
2024-03-19 15:55:00,271.94,272.02,271.66,271.72,77582.0,261.5442,261.6212,261.2749,261.3326,77582.0
2024-03-20 09:30:00,270.39,271.21,270.12,271.19,43138.0,260.0535,260.8421,259.7938,260.8229,43138.0
2024-03-20 09:35:00,271.38,272.0,271.16,271.57,4000.0,261.0056,261.6019,260.794,261.1884,4000.0
2024-03-20 09:40:00,271.45,271.72,270.79,270.85,11412.0,261.073,261.3326,260.4382,260.4959,11412.0
2024-03-20 09:45:00,270.84,270.89,270.24,270.25,4957.0,260.4863,260.5344,259.9092,259.9188,4957.0
2024-03-20 09:50:00,270.3,270.48,269.92,269.98,9451.0,259.9669,260.14,259.6014,259.6592,9451.0
2024-03-20 09:55:00,269.98,270.1,269.6,269.87,8606.0,259.6592,259.7746,259.2937,259.5534,8606.0
2024-03-20 10:00:00,269.89,270.01,269.39,269.51,7662.0,259.5726,259.688,259.0917,259.2071,7662.0
2024-03-20 10:05:00,269.49,269.58,269.24,269.55,9241.0,259.1879,259.2744,258.9474,259.2456,9241.0
2024-03-20 10:10:00,269.6,269.73,269.25,269.36,5839.0,259.2937,259.4187,258.9571,259.0629,5839.0
2024-03-20 10:15:00,269.38,269.49,269.26,269.49,4000.0,259.0821,259.1879,258.9667,259.1879,4000.0
2024-03-20 10:20:00,269.42,269.76,269.27,269.76,5002.0,259.1206,259.4476,258.9763,259.4476,5002.0
2024-03-20 10:25:00,269.73,270.22,269.71,270.03,4351.0,259.4187,259.89,259.3995,259.7072,4351.0
2024-03-20 10:30:00,269.99,270.52,269.99,270.4,5769.0,259.6688,260.1785,259.6688,260.0631,5769.0
2024-03-20 10:35:00,270.38,270.45,270.0,270.32,6903.0,260.0439,260.1112,259.6784,259.9862,6903.0
2024-03-20 10:40:00,270.26,270.27,269.99,270.06,4655.0,259.9284,259.9381,259.6688,259.7361,4655.0
2024-03-20 10:45:00,270.07,270.51,270.05,270.47,4717.0,259.7457,260.1689,259.7265,260.1304,4717.0
2024-03-20 10:50:00,270.5,270.77,270.48,270.72,2400.0,260.1593,260.419,260.14,260.3709,2400.0
2024-03-20 10:55:00,270.8,271.08,270.8,271.07,13872.0,260.4478,260.7171,260.4478,260.7075,13872.0
2024-03-20 11:00:00,271.02,271.08,270.8,270.92,9008.0,260.6594,260.7171,260.4478,260.5632,9008.0
2024-03-20 11:05:00,270.87,270.87,270.56,270.8,6345.0,260.5151,260.5151,260.217,260.4478,6345.0
2024-03-20 11:10:00,270.68,270.74,270.49,270.56,8104.0,260.3324,260.3901,260.1497,260.217,8104.0
2024-03-20 11:15:00,270.56,270.71,270.51,270.71,10715.0,260.217,260.3612,260.1689,260.3612,10715.0
2024-03-20 11:20:00,270.68,270.73,270.51,270.56,13377.0,260.3324,260.3805,260.1689,260.217,13377.0
2024-03-20 11:25:00,270.56,270.8,270.5,270.8,6160.0,260.217,260.4478,260.1593,260.4478,6160.0
2024-03-20 11:30:00,270.89,271.02,270.82,270.83,9050.0,260.5344,260.6594,260.467,260.4767,9050.0
2024-03-20 11:35:00,270.82,270.86,270.4,270.41,9032.0,260.467,260.5055,260.0631,260.0727,9032.0
2024-03-20 11:40:00,270.44,270.67,270.42,270.49,6601.0,260.1016,260.3228,260.0823,260.1497,6601.0
2024-03-20 11:45:00,270.49,270.49,270.05,270.12,3775.0,260.1497,260.1497,259.7265,259.7938,3775.0
2024-03-20 11:50:00,270.05,270.53,270.0,270.49,10185.0,259.7265,260.1881,259.6784,260.1497,10185.0
2024-03-20 11:55:00,270.48,270.59,270.45,270.48,7784.0,260.14,260.2458,260.1112,260.14,7784.0
2024-03-20 12:00:00,270.48,270.81,270.45,270.75,8592.0,260.14,260.4574,260.1112,260.3997,8592.0
2024-03-20 12:05:00,270.71,270.79,270.26,270.55,9108.0,260.3612,260.4382,259.9284,260.2074,9108.0
2024-03-20 12:10:00,270.56,270.57,270.36,270.47,3646.0,260.217,260.2266,260.0246,260.1304,3646.0
2024-03-20 12:15:00,270.4,270.91,270.27,270.91,9850.0,260.0631,260.5536,259.9381,260.5536,9850.0
2024-03-20 12:20:00,270.87,270.87,270.55,270.56,9676.0,260.5151,260.5151,260.2074,260.217,9676.0
2024-03-20 12:25:00,270.6,270.6,270.22,270.32,8779.0,260.2555,260.2555,259.89,259.9862,8779.0
2024-03-20 12:30:00,270.43,270.45,270.2,270.3,3220.0,260.092,260.1112,259.8707,259.9669,3220.0
2024-03-20 12:35:00,270.37,270.54,270.27,270.49,6978.0,260.0342,260.1977,259.9381,260.1497,6978.0
2024-03-20 12:40:00,270.54,270.55,270.42,270.52,7089.0,260.1977,260.2074,260.0823,260.1785,7089.0
2024-03-20 12:45:00,270.56,270.75,270.56,270.63,6911.0,260.217,260.3997,260.217,260.2843,6911.0
2024-03-20 12:50:00,270.61,270.84,270.58,270.82,3217.0,260.2651,260.4863,260.2362,260.467,3217.0
2024-03-20 12:55:00,270.82,270.92,270.75,270.79,2599.0,260.467,260.5632,260.3997,260.4382,2599.0
2024-03-20 13:00:00,270.74,270.8,270.6,270.66,3010.0,260.3901,260.4478,260.2555,260.3132,3010.0
2024-03-20 13:05:00,270.59,270.75,270.5,270.55,2340.0,260.2458,260.3997,260.1593,260.2074,2340.0
2024-03-20 13:10:00,270.55,270.66,270.51,270.6,10368.0,260.2074,260.3132,260.1689,260.2555,10368.0
2024-03-20 13:15:00,270.6,270.65,270.53,270.53,3937.0,260.2555,260.3035,260.1881,260.1881,3937.0
2024-03-20 13:20:00,270.53,270.6,270.45,270.51,4268.0,260.1881,260.2555,260.1112,260.1689,4268.0
2024-03-20 13:25:00,270.51,270.51,270.4,270.41,5085.0,260.1689,260.1689,260.0631,260.0727,5085.0
2024-03-20 13:30:00,270.36,270.64,270.3,270.6,13054.0,260.0246,260.2939,259.9669,260.2555,13054.0
2024-03-20 13:35:00,270.64,270.67,270.58,270.66,4008.0,260.2939,260.3228,260.2362,260.3132,4008.0
2024-03-20 13:40:00,270.66,270.66,270.38,270.46,5766.0,260.3132,260.3132,260.0439,260.1208,5766.0
2024-03-20 13:45:00,270.47,270.48,270.34,270.48,3008.0,260.1304,260.14,260.0054,260.14,3008.0
2024-03-20 13:50:00,270.49,270.8,270.45,270.79,8248.0,260.1497,260.4478,260.1112,260.4382,8248.0
2024-03-20 13:55:00,270.79,270.8,270.5,270.53,4858.0,260.4382,260.4478,260.1593,260.1881,4858.0
2024-03-20 14:00:00,270.57,271.72,270.57,271.5,25896.0,260.2266,261.3326,260.2266,261.121,25896.0
2024-03-20 14:05:00,271.71,272.12,271.5,271.52,10797.0,261.323,261.7173,261.121,261.1403,10797.0
2024-03-20 14:10:00,271.52,271.67,271.27,271.27,9269.0,261.1403,261.2845,260.8998,260.8998,9269.0
2024-03-20 14:15:00,271.4,271.4,270.93,270.93,7847.0,261.0249,261.0249,260.5728,260.5728,7847.0
2024-03-20 14:20:00,270.92,271.2,270.81,270.94,5321.0,260.5632,260.8325,260.4574,260.5825,5321.0
2024-03-20 14:25:00,271.02,271.28,270.92,271.22,17034.0,260.6594,260.9095,260.5632,260.8518,17034.0
2024-03-20 14:30:00,271.34,271.49,270.36,270.36,10744.0,260.9672,261.1114,260.0246,260.0246,10744.0
2024-03-20 14:35:00,270.26,271.04,270.23,270.93,19540.0,259.9284,260.6786,259.8996,260.5728,19540.0
2024-03-20 14:40:00,270.99,271.7,270.72,271.7,35716.0,260.6305,261.3134,260.3709,261.3134,35716.0
2024-03-20 14:45:00,271.68,271.88,271.4,271.72,80145.0,261.2942,261.4865,261.0249,261.3326,80145.0
2024-03-20 14:50:00,271.71,271.76,271.37,271.57,15460.0,261.323,261.3711,260.996,261.1884,15460.0
2024-03-20 14:55:00,271.63,272.13,271.57,272.01,48407.0,261.2461,261.727,261.1884,261.6115,48407.0
2024-03-20 15:00:00,272.02,272.08,271.67,271.76,42036.0,261.6212,261.6789,261.2845,261.3711,42036.0
2024-03-20 15:05:00,271.77,271.94,271.41,271.74,34330.0,261.3807,261.5442,261.0345,261.3519,34330.0
2024-03-20 15:10:00,271.69,271.78,270.99,271.07,24563.0,261.3038,261.3903,260.6305,260.7075,24563.0
2024-03-20 15:15:00,271.13,271.83,270.99,271.77,20869.0,260.7652,261.4384,260.6305,261.3807,20869.0
2024-03-20 15:20:00,271.77,272.13,271.75,272.0,35065.0,261.3807,261.727,261.3615,261.6019,35065.0
2024-03-20 15:25:00,271.97,272.35,271.94,272.17,36778.0,261.5731,261.9386,261.5442,261.7654,36778.0
2024-03-20 15:30:00,272.17,272.44,272.05,272.19,28688.0,261.7654,262.0251,261.65,261.7847,28688.0
2024-03-20 15:35:00,272.15,272.32,271.92,272.0,49884.0,261.7462,261.9097,261.525,261.6019,49884.0
2024-03-20 15:40:00,272.03,272.19,271.91,272.02,48996.0,261.6308,261.7847,261.5154,261.6212,48996.0
2024-03-20 15:45:00,271.97,272.32,271.85,272.12,44862.0,261.5731,261.9097,261.4577,261.7173,44862.0
2024-03-20 15:50:00,272.18,272.87,272.06,272.41,41872.0,261.7751,262.4387,261.6596,261.9963,41872.0
2024-03-20 15:55:00,272.45,273.08,272.45,273.05,90866.0,262.0347,262.6406,262.0347,262.6118,90866.0
2024-03-21 09:30:00,274.63,276.24,274.39,275.92,48951.0,264.1314,265.6798,263.9006,265.3721,48951.0
2024-03-21 09:35:00,275.97,276.6,275.65,276.02,9744.0,265.4202,266.0261,265.1124,265.4683,9744.0
2024-03-21 09:40:00,276.0,276.44,275.69,276.22,14697.0,265.449,265.8722,265.1509,265.6606,14697.0
2024-03-21 09:45:00,276.23,276.25,275.49,275.5,12722.0,265.6702,265.6895,264.9585,264.9681,12722.0
2024-03-21 09:50:00,275.55,275.71,275.17,275.3,10017.0,265.0162,265.1701,264.6507,264.7758,10017.0
2024-03-21 09:55:00,275.26,275.58,274.93,275.28,20596.0,264.7373,265.0451,264.4199,264.7565,20596.0
2024-03-21 10:00:00,275.26,275.37,274.77,274.82,6382.0,264.7373,264.8431,264.266,264.3141,6382.0
2024-03-21 10:05:00,274.84,275.51,274.75,275.3,15151.0,264.3334,264.9778,264.2468,264.7758,15151.0
2024-03-21 10:10:00,275.32,275.5,275.23,275.37,5744.0,264.795,264.9681,264.7085,264.8431,5744.0
2024-03-21 10:15:00,275.39,276.17,275.39,275.74,8016.0,264.8623,265.6125,264.8623,265.199,8016.0
2024-03-21 10:20:00,275.73,276.1,275.73,276.06,7263.0,265.1893,265.5452,265.1893,265.5067,7263.0
2024-03-21 10:25:00,276.2,277.0,276.09,276.89,14060.0,265.6414,266.4108,265.5356,266.305,14060.0
2024-03-21 10:30:00,276.98,277.0,276.08,276.2,12670.0,266.3916,266.4108,265.526,265.6414,12670.0
2024-03-21 10:35:00,276.21,276.57,276.09,276.35,6870.0,265.651,265.9972,265.5356,265.7856,6870.0
2024-03-21 10:40:00,276.37,276.99,276.32,276.41,18293.0,265.8049,266.4012,265.7568,265.8433,18293.0
2024-03-21 10:45:00,276.52,276.98,276.52,276.78,8467.0,265.9491,266.3916,265.9491,266.1992,8467.0
2024-03-21 10:50:00,276.88,276.88,276.08,276.16,20275.0,266.2954,266.2954,265.526,265.6029,20275.0
2024-03-21 10:55:00,276.19,276.81,276.04,276.76,11717.0,265.6318,266.2281,265.4875,266.18,11717.0
2024-03-21 11:00:00,276.81,276.81,276.4,276.68,8372.0,266.2281,266.2281,265.8337,266.103,8372.0
2024-03-21 11:05:00,276.6,277.06,276.6,277.0,10043.0,266.0261,266.4685,266.0261,266.4108,10043.0
2024-03-21 11:10:00,277.06,277.34,277.01,277.06,9521.0,266.4685,266.7378,266.4204,266.4685,9521.0
2024-03-21 11:15:00,277.03,277.1,276.83,277.0,10141.0,266.4396,266.507,266.2473,266.4108,10141.0
2024-03-21 11:20:00,276.93,277.0,276.43,276.58,8723.0,266.3435,266.4108,265.8626,266.0068,8723.0
2024-03-21 11:25:00,276.55,276.6,276.3,276.6,7544.0,265.978,266.0261,265.7376,266.0261,7544.0
2024-03-21 11:30:00,276.54,276.77,276.39,276.4,5405.0,265.9684,266.1896,265.8241,265.8337,5405.0
2024-03-21 11:35:00,276.51,276.66,276.34,276.63,6172.0,265.9395,266.0838,265.776,266.0549,6172.0
2024-03-21 11:40:00,276.59,276.59,276.23,276.51,5867.0,266.0165,266.0165,265.6702,265.9395,5867.0
2024-03-21 11:45:00,276.48,276.53,276.24,276.37,11107.0,265.9107,265.9588,265.6798,265.8049,11107.0
2024-03-21 11:50:00,276.37,276.76,276.31,276.56,9939.0,265.8049,266.18,265.7472,265.9876,9939.0
2024-03-21 11:55:00,276.52,276.87,276.52,276.86,7582.0,265.9491,266.2858,265.9491,266.2761,7582.0
2024-03-21 12:00:00,276.85,276.85,276.64,276.66,4757.0,266.2665,266.2665,266.0646,266.0838,4757.0
2024-03-21 12:05:00,276.67,276.74,276.53,276.66,7921.0,266.0934,266.1607,265.9588,266.0838,7921.0
2024-03-21 12:10:00,276.61,276.89,276.61,276.82,6506.0,266.0357,266.305,266.0357,266.2377,6506.0
2024-03-21 12:15:00,276.82,276.96,276.78,276.91,11039.0,266.2377,266.3723,266.1992,266.3242,11039.0
2024-03-21 12:20:00,276.91,276.98,276.67,276.67,7368.0,266.3242,266.3916,266.0934,266.0934,7368.0
2024-03-21 12:25:00,276.66,276.7,276.51,276.63,6531.0,266.0838,266.1223,265.9395,266.0549,6531.0
2024-03-21 12:30:00,276.63,276.7,276.51,276.55,11207.0,266.0549,266.1223,265.9395,265.978,11207.0
2024-03-21 12:35:00,276.52,276.62,276.42,276.43,12676.0,265.9491,266.0453,265.853,265.8626,12676.0
2024-03-21 12:40:00,276.48,276.66,276.48,276.5,8884.0,265.9107,266.0838,265.9107,265.9299,8884.0
2024-03-21 12:45:00,276.53,277.03,276.5,277.03,8195.0,265.9588,266.4396,265.9299,266.4396,8195.0
2024-03-21 12:50:00,277.1,277.31,277.03,277.31,4690.0,266.507,266.7089,266.4396,266.7089,4690.0
2024-03-21 12:55:00,277.29,277.53,277.28,277.41,7551.0,266.6897,266.9205,266.6801,266.8051,7551.0
2024-03-21 13:00:00,277.39,277.42,277.1,277.16,4000.0,266.7859,266.8147,266.507,266.5647,4000.0
2024-03-21 13:05:00,277.19,277.24,277.14,277.14,3705.0,266.5935,266.6416,266.5454,266.5454,3705.0
2024-03-21 13:10:00,277.15,277.92,277.15,277.77,13304.0,266.5551,267.2956,266.5551,267.1514,13304.0
2024-03-21 13:15:00,277.8,277.85,277.22,277.32,6634.0,267.1802,267.2283,266.6224,266.7186,6634.0
2024-03-21 13:20:00,277.32,277.34,277.15,277.16,4684.0,266.7186,266.7378,266.5551,266.5647,4684.0
2024-03-21 13:25:00,277.17,277.6,277.16,277.59,10358.0,266.5743,266.9879,266.5647,266.9782,10358.0
2024-03-21 13:30:00,277.59,277.66,277.35,277.4,3960.0,266.9782,267.0456,266.7474,266.7955,3960.0
2024-03-21 13:35:00,277.37,277.61,277.31,277.31,5450.0,266.7666,266.9975,266.7089,266.7089,5450.0
2024-03-21 13:40:00,277.41,277.41,277.25,277.35,6092.0,266.8051,266.8051,266.6512,266.7474,6092.0
2024-03-21 13:45:00,277.36,277.63,277.31,277.53,3176.0,266.757,267.0167,266.7089,266.9205,3176.0
2024-03-21 13:50:00,277.58,277.83,277.56,277.67,11298.0,266.9686,267.2091,266.9494,267.0552,11298.0
2024-03-21 13:55:00,277.72,277.74,277.58,277.58,7399.0,267.1033,267.1225,266.9686,266.9686,7399.0
2024-03-21 14:00:00,277.56,277.68,277.55,277.65,3233.0,266.9494,267.0648,266.9398,267.0359,3233.0
2024-03-21 14:05:00,277.65,277.76,277.63,277.72,2105.0,267.0359,267.1417,267.0167,267.1033,2105.0
2024-03-21 14:10:00,277.68,277.75,277.52,277.52,6915.0,267.0648,267.1321,266.9109,266.9109,6915.0
2024-03-21 14:15:00,277.51,277.76,277.49,277.75,6889.0,266.9013,267.1417,266.8821,267.1321,6889.0
2024-03-21 14:20:00,277.76,277.76,277.13,277.13,3964.0,267.1417,267.1417,266.5358,266.5358,3964.0
2024-03-21 14:25:00,277.13,277.13,276.83,276.86,4767.0,266.5358,266.5358,266.2473,266.2761,4767.0
2024-03-21 14:30:00,276.91,277.17,276.88,277.01,16700.0,266.3242,266.5743,266.2954,266.4204,16700.0
2024-03-21 14:35:00,276.93,277.0,276.64,276.65,8195.0,266.3435,266.4108,266.0646,266.0742,8195.0
2024-03-21 14:40:00,276.65,276.91,276.6,276.63,8562.0,266.0742,266.3242,266.0261,266.0549,8562.0
2024-03-21 14:45:00,276.63,276.93,276.56,276.68,20240.0,266.0549,266.3435,265.9876,266.103,20240.0
2024-03-21 14:50:00,276.74,276.85,276.65,276.75,7398.0,266.1607,266.2665,266.0742,266.1703,7398.0
2024-03-21 14:55:00,276.81,276.85,276.66,276.72,17599.0,266.2281,266.2665,266.0838,266.1415,17599.0
2024-03-21 15:00:00,276.69,276.87,276.56,276.8,11397.0,266.1126,266.2858,265.9876,266.2184,11397.0
2024-03-21 15:05:00,276.75,276.87,276.7,276.8,9588.0,266.1703,266.2858,266.1223,266.2184,9588.0
2024-03-21 15:10:00,276.77,277.14,276.77,276.98,7618.0,266.1896,266.5454,266.1896,266.3916,7618.0
2024-03-21 15:15:00,277.05,277.14,277.0,277.05,7578.0,266.4589,266.5454,266.4108,266.4589,7578.0
2024-03-21 15:20:00,277.07,277.36,277.05,277.35,6512.0,266.4781,266.757,266.4589,266.7474,6512.0
2024-03-21 15:25:00,277.41,277.45,277.21,277.34,13362.0,266.8051,266.8436,266.6128,266.7378,13362.0
2024-03-21 15:30:00,277.44,277.71,277.42,277.6,10139.0,266.834,267.0936,266.8147,266.9879,10139.0
2024-03-21 15:35:00,277.68,277.8,277.63,277.71,5883.0,267.0648,267.1802,267.0167,267.0936,5883.0
2024-03-21 15:40:00,277.77,277.8,277.44,277.69,12166.0,267.1514,267.1802,266.834,267.0744,12166.0
2024-03-21 15:45:00,277.75,277.81,277.51,277.79,15613.0,267.1321,267.1898,266.9013,267.1706,15613.0
2024-03-21 15:50:00,277.84,277.85,276.91,277.02,42947.0,267.2187,267.2283,266.3242,266.43,42947.0
2024-03-21 15:55:00,277.07,277.19,276.89,276.96,91453.0,266.4781,266.5935,266.305,266.3723,91453.0
2024-03-22 09:30:00,277.39,278.03,276.02,278.03,56070.0,266.7859,267.4014,265.4683,267.4014,56070.0
2024-03-22 09:35:00,278.01,278.29,277.49,277.81,6453.0,267.3822,267.6515,266.8821,267.1898,6453.0
2024-03-22 09:40:00,278.0,278.0,277.37,277.63,4317.0,267.3726,267.3726,266.7666,267.0167,4317.0
2024-03-22 09:45:00,277.38,277.53,277.0,277.36,3283.0,266.7763,266.9205,266.4108,266.757,3283.0
2024-03-22 09:50:00,277.35,277.35,276.43,276.5,6964.0,266.7474,266.7474,265.8626,265.9299,6964.0
2024-03-22 09:55:00,276.43,277.11,276.43,276.78,15658.0,265.8626,266.5166,265.8626,266.1992,15658.0
2024-03-22 10:00:00,276.75,276.84,276.53,276.57,6810.0,266.1703,266.2569,265.9588,265.9972,6810.0
2024-03-22 10:05:00,276.87,277.12,276.78,276.96,5200.0,266.2858,266.5262,266.1992,266.3723,5200.0
2024-03-22 10:10:00,276.92,277.04,276.64,276.97,4529.0,266.3338,266.4493,266.0646,266.3819,4529.0
2024-03-22 10:15:00,277.04,277.16,276.81,277.14,1933.0,266.4493,266.5647,266.2281,266.5454,1933.0
2024-03-22 10:20:00,277.15,277.65,277.07,277.43,12247.0,266.5551,267.0359,266.4781,266.8244,12247.0
2024-03-22 10:25:00,277.44,277.77,277.42,277.72,7822.0,266.834,267.1514,266.8147,267.1033,7822.0
2024-03-22 10:30:00,277.79,277.88,277.31,277.31,7523.0,267.1706,267.2572,266.7089,266.7089,7523.0
2024-03-22 10:35:00,277.36,277.41,277.11,277.32,11044.0,266.757,266.8051,266.5166,266.7186,11044.0
2024-03-22 10:40:00,277.34,277.53,277.03,277.03,2871.0,266.7378,266.9205,266.4396,266.4396,2871.0
2024-03-22 10:45:00,277.07,277.13,276.87,277.09,2796.0,266.4781,266.5358,266.2858,266.4974,2796.0
2024-03-22 10:50:00,277.06,277.09,276.73,276.85,15166.0,266.4685,266.4974,266.1511,266.2665,15166.0
2024-03-22 10:55:00,276.91,277.05,276.76,276.92,8457.0,266.3242,266.4589,266.18,266.3338,8457.0
2024-03-22 11:00:00,276.84,277.0,276.76,276.78,5940.0,266.2569,266.4108,266.18,266.1992,5940.0
2024-03-22 11:05:00,276.77,277.54,276.71,277.48,18526.0,266.1896,266.9301,266.1319,266.8724,18526.0
2024-03-22 11:10:00,277.5,277.55,277.28,277.34,6838.0,266.8917,266.9398,266.6801,266.7378,6838.0
2024-03-22 11:15:00,277.38,277.43,277.23,277.39,2455.0,266.7763,266.8244,266.632,266.7859,2455.0
2024-03-22 11:20:00,277.39,277.77,277.39,277.53,6059.0,266.7859,267.1514,266.7859,266.9205,6059.0
2024-03-22 11:25:00,277.59,277.75,277.46,277.56,3544.0,266.9782,267.1321,266.8532,266.9494,3544.0
2024-03-22 11:30:00,277.57,277.61,277.39,277.55,3795.0,266.959,266.9975,266.7859,266.9398,3795.0
2024-03-22 11:35:00,277.48,277.48,277.11,277.11,4076.0,266.8724,266.8724,266.5166,266.5166,4076.0
2024-03-22 11:40:00,277.16,277.35,277.16,277.25,2981.0,266.5647,266.7474,266.5647,266.6512,2981.0
2024-03-22 11:45:00,277.13,277.47,277.05,277.38,5978.0,266.5358,266.8628,266.4589,266.7763,5978.0
2024-03-22 11:50:00,277.42,277.61,277.33,277.51,4928.0,266.8147,266.9975,266.7282,266.9013,4928.0
2024-03-22 11:55:00,277.55,277.61,277.45,277.47,2794.0,266.9398,266.9975,266.8436,266.8628,2794.0
2024-03-22 12:00:00,277.49,277.9,277.44,277.67,10352.0,266.8821,267.2764,266.834,267.0552,10352.0
2024-03-22 12:05:00,277.59,277.64,277.43,277.44,2432.0,266.9782,267.0263,266.8244,266.834,2432.0
2024-03-22 12:10:00,277.42,277.62,277.36,277.62,4209.0,266.8147,267.0071,266.757,267.0071,4209.0
2024-03-22 12:15:00,277.48,277.71,277.4,277.41,5844.0,266.8724,267.0936,266.7955,266.8051,5844.0
2024-03-22 12:20:00,277.5,277.5,276.87,276.93,10542.0,266.8917,266.8917,266.2858,266.3435,10542.0
2024-03-22 12:25:00,276.93,276.95,276.42,276.48,8947.0,266.3435,266.3627,265.853,265.9107,8947.0
2024-03-22 12:30:00,276.51,276.57,276.02,276.04,8842.0,265.9395,265.9972,265.4683,265.4875,8842.0
2024-03-22 12:35:00,276.04,276.11,275.85,275.86,9221.0,265.4875,265.5548,265.3048,265.3144,9221.0
2024-03-22 12:40:00,275.88,275.89,275.65,275.89,11851.0,265.3336,265.3432,265.1124,265.3432,11851.0
2024-03-22 12:45:00,275.83,276.0,275.79,275.8,9568.0,265.2855,265.449,265.247,265.2567,9568.0
2024-03-22 12:50:00,275.8,275.82,275.56,275.67,7974.0,265.2567,265.2759,265.0258,265.1316,7974.0
2024-03-22 12:55:00,275.63,275.78,275.59,275.76,9608.0,265.0932,265.2374,265.0547,265.2182,9608.0
2024-03-22 13:00:00,275.77,275.88,275.68,275.84,6780.0,265.2278,265.3336,265.1413,265.2951,6780.0
2024-03-22 13:05:00,275.79,275.99,275.75,275.81,5406.0,265.247,265.4394,265.2086,265.2663,5406.0
2024-03-22 13:10:00,275.85,275.96,275.72,275.92,14930.0,265.3048,265.4105,265.1797,265.3721,14930.0
2024-03-22 13:15:00,275.94,276.08,275.89,275.89,7683.0,265.3913,265.526,265.3432,265.3432,7683.0
2024-03-22 13:20:00,275.93,275.93,275.72,275.72,3531.0,265.3817,265.3817,265.1797,265.1797,3531.0
2024-03-22 13:25:00,275.75,275.75,275.54,275.68,9129.0,265.2086,265.2086,265.0066,265.1413,9129.0
2024-03-22 13:30:00,275.69,275.69,275.46,275.53,7984.0,265.1509,265.1509,264.9297,264.997,7984.0
2024-03-22 13:35:00,275.52,275.52,275.28,275.28,5917.0,264.9874,264.9874,264.7565,264.7565,5917.0
2024-03-22 13:40:00,275.28,275.31,275.1,275.13,11055.0,264.7565,264.7854,264.5834,264.6123,11055.0
2024-03-22 13:45:00,275.17,275.48,275.15,275.32,14171.0,264.6507,264.9489,264.6315,264.795,14171.0
2024-03-22 13:50:00,275.32,275.84,275.2,275.82,13742.0,264.795,265.2951,264.6796,265.2759,13742.0
2024-03-22 13:55:00,275.81,275.99,275.76,275.79,9498.0,265.2663,265.4394,265.2182,265.247,9498.0
2024-03-22 14:00:00,275.88,276.95,275.81,276.86,23843.0,265.3336,266.3627,265.2663,266.2761,23843.0
2024-03-22 14:05:00,276.93,276.93,276.53,276.69,18055.0,266.3435,266.3435,265.9588,266.1126,18055.0
2024-03-22 14:10:00,276.7,276.75,276.37,276.44,9710.0,266.1223,266.1703,265.8049,265.8722,9710.0
2024-03-22 14:15:00,276.44,276.45,276.17,276.23,10150.0,265.8722,265.8818,265.6125,265.6702,10150.0
2024-03-22 14:20:00,276.23,276.26,275.96,276.01,10106.0,265.6702,265.6991,265.4105,265.4586,10106.0
2024-03-22 14:25:00,276.05,276.09,275.93,276.07,7938.0,265.4971,265.5356,265.3817,265.5163,7938.0
2024-03-22 14:30:00,276.04,276.18,275.78,275.9,15804.0,265.4875,265.6221,265.2374,265.3528,15804.0
2024-03-22 14:35:00,275.96,276.22,275.92,276.16,7129.0,265.4105,265.6606,265.3721,265.6029,7129.0
2024-03-22 14:40:00,276.12,276.23,276.01,276.22,8205.0,265.5644,265.6702,265.4586,265.6606,8205.0
2024-03-22 14:45:00,276.15,276.34,275.99,276.22,51241.0,265.5933,265.776,265.4394,265.6606,51241.0
2024-03-22 14:50:00,276.16,276.38,276.15,276.25,8508.0,265.6029,265.8145,265.5933,265.6895,8508.0
2024-03-22 14:55:00,276.28,276.38,276.21,276.31,11866.0,265.7183,265.8145,265.651,265.7472,11866.0
2024-03-22 15:00:00,276.29,276.39,276.22,276.39,10153.0,265.7279,265.8241,265.6606,265.8241,10153.0
2024-03-22 15:05:00,276.37,276.4,276.2,276.22,7087.0,265.8049,265.8337,265.6414,265.6606,7087.0
2024-03-22 15:10:00,276.22,276.23,275.92,276.19,20814.0,265.6606,265.6702,265.3721,265.6318,20814.0
2024-03-22 15:15:00,276.23,276.54,276.07,276.15,14260.0,265.6702,265.9684,265.5163,265.5933,14260.0
2024-03-22 15:20:00,276.17,276.31,276.03,276.24,9848.0,265.6125,265.7472,265.4779,265.6798,9848.0
2024-03-22 15:25:00,276.28,276.32,276.09,276.09,6021.0,265.7183,265.7568,265.5356,265.5356,6021.0
2024-03-22 15:30:00,276.09,276.22,276.06,276.09,7347.0,265.5356,265.6606,265.5067,265.5356,7347.0
2024-03-22 15:35:00,276.11,276.25,276.03,276.23,12173.0,265.5548,265.6895,265.4779,265.6702,12173.0
2024-03-22 15:40:00,276.27,276.66,276.18,276.66,15280.0,265.7087,266.0838,265.6221,266.0838,15280.0
2024-03-22 15:45:00,276.62,276.94,276.59,276.82,20965.0,266.0453,266.3531,266.0165,266.2377,20965.0
2024-03-22 15:50:00,276.85,277.34,276.74,276.75,39440.0,266.2665,266.7378,266.1607,266.1703,39440.0
2024-03-22 15:55:00,276.69,276.84,276.03,276.18,94232.0,266.1126,266.2569,265.4779,265.6221,94232.0
2024-03-25 09:30:00,276.43,276.99,275.76,276.05,43089.0,265.8626,266.4012,265.2182,265.4971,43089.0
2024-03-25 09:35:00,276.02,276.03,275.41,275.68,9363.0,265.4683,265.4779,264.8816,265.1413,9363.0
2024-03-25 09:40:00,275.56,276.22,275.49,276.07,10551.0,265.0258,265.6606,264.9585,265.5163,10551.0
2024-03-25 09:45:00,275.8,276.04,275.63,275.97,6597.0,265.2567,265.4875,265.0932,265.4202,6597.0
2024-03-25 09:50:00,275.83,276.25,275.69,276.1,9473.0,265.2855,265.6895,265.1509,265.5452,9473.0
2024-03-25 09:55:00,276.1,276.28,275.99,276.28,3108.0,265.5452,265.7183,265.4394,265.7183,3108.0
2024-03-25 10:00:00,276.26,276.71,276.26,276.43,6434.0,265.6991,266.1319,265.6991,265.8626,6434.0
2024-03-25 10:05:00,276.53,276.7,276.43,276.66,8482.0,265.9588,266.1223,265.8626,266.0838,8482.0
2024-03-25 10:10:00,276.59,277.2,276.55,277.04,13712.0,266.0165,266.6031,265.978,266.4493,13712.0
2024-03-25 10:15:00,277.04,277.05,276.59,276.73,7368.0,266.4493,266.4589,266.0165,266.1511,7368.0
2024-03-25 10:20:00,276.67,276.81,276.46,276.55,7252.0,266.0934,266.2281,265.8914,265.978,7252.0
2024-03-25 10:25:00,276.46,276.69,276.38,276.56,6175.0,265.8914,266.1126,265.8145,265.9876,6175.0
2024-03-25 10:30:00,276.53,276.58,276.31,276.34,6445.0,265.9588,266.0068,265.7472,265.776,6445.0
2024-03-25 10:35:00,276.34,276.82,276.33,276.8,7129.0,265.776,266.2377,265.7664,266.2184,7129.0
2024-03-25 10:40:00,276.71,276.96,276.71,276.71,7802.0,266.1319,266.3723,266.1319,266.1319,7802.0
2024-03-25 10:45:00,276.65,277.03,276.65,276.89,8335.0,266.0742,266.4396,266.0742,266.305,8335.0
2024-03-25 10:50:00,276.83,277.03,276.75,276.96,9107.0,266.2473,266.4396,266.1703,266.3723,9107.0
2024-03-25 10:55:00,276.99,277.26,276.98,277.21,10392.0,266.4012,266.6609,266.3916,266.6128,10392.0
2024-03-25 11:00:00,277.2,277.2,276.64,276.86,8339.0,266.6031,266.6031,266.0646,266.2761,8339.0
2024-03-25 11:05:00,276.89,277.21,276.83,277.19,10008.0,266.305,266.6128,266.2473,266.5935,10008.0
2024-03-25 11:10:00,277.31,277.75,277.22,277.34,12349.0,266.7089,267.1321,266.6224,266.7378,12349.0
2024-03-25 11:15:00,277.29,277.44,277.28,277.42,4942.0,266.6897,266.834,266.6801,266.8147,4942.0
2024-03-25 11:20:00,277.42,277.42,276.82,276.82,8539.0,266.8147,266.8147,266.2377,266.2377,8539.0
2024-03-25 11:25:00,276.92,277.21,276.88,277.21,6445.0,266.3338,266.6128,266.2954,266.6128,6445.0
2024-03-25 11:30:00,277.32,277.32,276.96,277.07,6735.0,266.7186,266.7186,266.3723,266.4781,6735.0
2024-03-25 11:35:00,277.1,277.25,277.03,277.09,6101.0,266.507,266.6512,266.4396,266.4974,6101.0
2024-03-25 11:40:00,277.06,277.22,277.03,277.13,3625.0,266.4685,266.6224,266.4396,266.5358,3625.0
2024-03-25 11:45:00,277.21,277.26,277.11,277.19,8687.0,266.6128,266.6609,266.5166,266.5935,8687.0
2024-03-25 11:50:00,277.17,277.35,277.12,277.19,8510.0,266.5743,266.7474,266.5262,266.5935,8510.0
2024-03-25 11:55:00,277.13,277.56,277.09,277.49,9738.0,266.5358,266.9494,266.4974,266.8821,9738.0
2024-03-25 12:00:00,277.46,277.48,277.12,277.14,3650.0,266.8532,266.8724,266.5262,266.5454,3650.0
2024-03-25 12:05:00,277.2,277.36,277.04,277.04,10113.0,266.6031,266.757,266.4493,266.4493,10113.0
2024-03-25 12:10:00,277.17,277.31,277.04,277.29,9301.0,266.5743,266.7089,266.4493,266.6897,9301.0
2024-03-25 12:15:00,277.26,277.37,277.21,277.34,8269.0,266.6609,266.7666,266.6128,266.7378,8269.0
2024-03-25 12:20:00,277.44,277.93,277.44,277.93,8646.0,266.834,267.3052,266.834,267.3052,8646.0
2024-03-25 12:25:00,277.94,278.15,277.82,278.13,12076.0,267.3149,267.5168,267.1994,267.4976,12076.0
2024-03-25 12:30:00,278.09,278.3,277.84,278.22,16455.0,267.4591,267.6611,267.2187,267.5842,16455.0
2024-03-25 12:35:00,278.25,278.86,278.1,278.86,17789.0,267.613,268.1997,267.4687,268.1997,17789.0
2024-03-25 12:40:00,278.81,278.93,278.35,278.53,38476.0,268.1516,268.267,267.7092,267.8823,38476.0
2024-03-25 12:45:00,278.49,278.66,278.37,278.63,13336.0,267.8438,268.0073,267.7284,267.9785,13336.0
2024-03-25 12:50:00,278.59,278.64,278.43,278.58,12959.0,267.94,267.9881,267.7861,267.9304,12959.0
2024-03-25 12:55:00,278.59,278.7,278.46,278.53,10207.0,267.94,268.0458,267.815,267.8823,10207.0
2024-03-25 13:00:00,278.5,279.21,278.49,279.11,17794.0,267.8534,268.5363,267.8438,268.4401,17794.0
2024-03-25 13:05:00,279.11,279.17,278.53,278.75,21277.0,268.4401,268.4978,267.8823,268.0939,21277.0
2024-03-25 13:10:00,278.74,278.98,278.61,278.75,13729.0,268.0843,268.3151,267.9592,268.0939,13729.0
2024-03-25 13:15:00,278.72,278.8,278.4,278.54,11058.0,268.065,268.142,267.7573,267.8919,11058.0
2024-03-25 13:20:00,278.57,278.59,278.21,278.32,10747.0,267.9208,267.94,267.5745,267.6803,10747.0
2024-03-25 13:25:00,278.35,278.6,278.28,278.6,9266.0,267.7092,267.9496,267.6419,267.9496,9266.0
2024-03-25 13:30:00,278.56,278.63,278.5,278.6,13356.0,267.9112,267.9785,267.8534,267.9496,13356.0
2024-03-25 13:35:00,278.6,278.78,278.49,278.67,7597.0,267.9496,268.1227,267.8438,268.017,7597.0
2024-03-25 13:40:00,278.71,279.0,278.71,278.91,12545.0,268.0554,268.3343,268.0554,268.2478,12545.0
2024-03-25 13:45:00,278.91,278.94,278.57,278.66,19280.0,268.2478,268.2766,267.9208,268.0073,19280.0
2024-03-25 13:50:00,278.65,278.8,278.49,278.62,21971.0,267.9977,268.142,267.8438,267.9689,21971.0
2024-03-25 13:55:00,278.58,278.58,278.21,278.24,10092.0,267.9304,267.9304,267.5745,267.6034,10092.0
2024-03-25 14:00:00,278.18,278.27,278.06,278.06,8559.0,267.5457,267.6322,267.4303,267.4303,8559.0
2024-03-25 14:05:00,278.09,278.43,277.99,278.35,16180.0,267.4591,267.7861,267.3629,267.7092,16180.0
2024-03-25 14:10:00,278.36,278.37,278.23,278.33,4482.0,267.7188,267.7284,267.5938,267.6899,4482.0
2024-03-25 14:15:00,278.35,278.36,278.21,278.27,7593.0,267.7092,267.7188,267.5745,267.6322,7593.0
2024-03-25 14:20:00,278.27,278.35,278.23,278.33,5520.0,267.6322,267.7092,267.5938,267.6899,5520.0
2024-03-25 14:25:00,278.29,278.39,278.25,278.25,8516.0,267.6515,267.7477,267.613,267.613,8516.0
2024-03-25 14:30:00,278.25,278.5,278.23,278.47,10394.0,267.613,267.8534,267.5938,267.8246,10394.0
2024-03-25 14:35:00,278.43,278.75,278.42,278.73,10835.0,267.7861,268.0939,267.7765,268.0747,10835.0
2024-03-25 14:40:00,278.78,278.82,278.61,278.61,16514.0,268.1227,268.1612,267.9592,267.9592,16514.0
2024-03-25 14:45:00,278.61,278.64,278.43,278.52,9850.0,267.9592,267.9881,267.7861,267.8727,9850.0
2024-03-25 14:50:00,278.55,278.85,278.51,278.71,18808.0,267.9015,268.1901,267.8631,268.0554,18808.0
2024-03-25 14:55:00,278.69,278.91,278.59,278.84,25502.0,268.0362,268.2478,267.94,268.1805,25502.0
2024-03-25 15:00:00,278.88,278.88,278.64,278.8,7046.0,268.2189,268.2189,267.9881,268.142,7046.0
2024-03-25 15:05:00,278.81,278.85,278.71,278.81,24802.0,268.1516,268.1901,268.0554,268.1516,24802.0
2024-03-25 15:10:00,278.84,278.9,278.76,278.84,12218.0,268.1805,268.2382,268.1035,268.1805,12218.0
2024-03-25 15:15:00,278.83,278.96,278.71,278.93,13033.0,268.1708,268.2959,268.0554,268.267,13033.0
2024-03-25 15:20:00,278.99,279.0,278.83,278.9,24622.0,268.3247,268.3343,268.1708,268.2382,24622.0
2024-03-25 15:25:00,278.92,279.17,278.91,279.15,12570.0,268.2574,268.4978,268.2478,268.4786,12570.0
2024-03-25 15:30:00,279.18,279.25,279.08,279.16,21256.0,268.5075,268.5748,268.4113,268.4882,21256.0
2024-03-25 15:35:00,279.16,279.28,279.08,279.23,19301.0,268.4882,268.6036,268.4113,268.5555,19301.0
2024-03-25 15:40:00,279.23,279.4,279.14,279.31,40648.0,268.5555,268.719,268.469,268.6325,40648.0
2024-03-25 15:45:00,279.33,279.75,279.32,279.75,31658.0,268.6517,269.0557,268.6421,269.0557,31658.0
2024-03-25 15:50:00,279.88,280.85,279.64,280.65,104792.0,269.1807,270.1136,268.9499,269.9213,104792.0
2024-03-25 15:55:00,280.9,281.33,280.67,280.84,194017.0,270.1617,270.5753,269.9405,270.104,194017.0
2024-03-26 09:30:00,282.15,284.5,281.9,283.58,86748.0,271.3639,273.6241,271.1235,272.7392,86748.0
2024-03-26 09:35:00,283.43,284.19,283.18,283.98,27205.0,272.595,273.3259,272.3545,273.124,27205.0
2024-03-26 09:40:00,283.9,284.42,283.32,283.67,36227.0,273.047,273.5471,272.4892,272.8258,36227.0
2024-03-26 09:45:00,283.68,283.89,282.85,282.94,14098.0,272.8354,273.0374,272.0372,272.1237,14098.0
2024-03-26 09:50:00,282.82,282.82,281.87,282.21,23139.0,272.0083,272.0083,271.0946,271.4216,23139.0
2024-03-26 09:55:00,282.21,282.39,281.44,281.5,26342.0,271.4216,271.5947,270.6811,270.7388,26342.0
2024-03-26 10:00:00,281.5,281.6,280.7,281.16,25106.0,270.7388,270.8349,269.9693,270.4118,25106.0
2024-03-26 10:05:00,281.14,281.94,281.11,281.78,27998.0,270.3925,271.1619,270.3637,271.0081,27998.0
2024-03-26 10:10:00,281.8,282.3,281.65,282.22,26303.0,271.0273,271.5082,270.883,271.4312,26303.0
2024-03-26 10:15:00,282.18,282.66,281.73,282.29,16103.0,271.3928,271.8544,270.96,271.4986,16103.0
2024-03-26 10:20:00,282.28,282.62,282.2,282.62,14903.0,271.4889,271.8159,271.412,271.8159,14903.0
2024-03-26 10:25:00,282.59,282.86,282.3,282.38,35274.0,271.7871,272.0468,271.5082,271.5851,35274.0
2024-03-26 10:30:00,282.52,282.74,282.13,282.44,22156.0,271.7198,271.9314,271.3447,271.6428,22156.0
2024-03-26 10:35:00,282.46,282.7,282.27,282.52,5619.0,271.6621,271.8929,271.4793,271.7198,5619.0
2024-03-26 10:40:00,282.52,282.79,282.31,282.76,5306.0,271.7198,271.9795,271.5178,271.9506,5306.0
2024-03-26 10:45:00,282.86,282.86,282.51,282.62,6297.0,272.0468,272.0468,271.7102,271.8159,6297.0
2024-03-26 10:50:00,282.66,283.0,282.45,282.76,21266.0,271.8544,272.1814,271.6524,271.9506,21266.0
2024-03-26 10:55:00,282.77,283.1,282.72,282.73,6233.0,271.9602,272.2776,271.9121,271.9217,6233.0
2024-03-26 11:00:00,282.88,283.1,282.65,282.76,6676.0,272.066,272.2776,271.8448,271.9506,6676.0
2024-03-26 11:05:00,282.68,282.93,282.62,282.76,7988.0,271.8737,272.1141,271.8159,271.9506,7988.0
2024-03-26 11:10:00,282.74,282.78,282.34,282.56,11684.0,271.9314,271.9698,271.5467,271.7582,11684.0
2024-03-26 11:15:00,282.56,282.73,282.4,282.7,8587.0,271.7582,271.9217,271.6044,271.8929,8587.0
2024-03-26 11:20:00,282.66,283.36,282.62,283.25,22521.0,271.8544,272.5277,271.8159,272.4219,22521.0
2024-03-26 11:25:00,283.3,283.6,283.14,283.51,17424.0,272.47,272.7585,272.3161,272.6719,17424.0
2024-03-26 11:30:00,283.42,283.6,283.34,283.53,33268.0,272.5854,272.7585,272.5084,272.6912,33268.0
2024-03-26 11:35:00,283.49,283.53,282.73,283.01,36266.0,272.6527,272.6912,271.9217,272.191,36266.0
2024-03-26 11:40:00,283.02,283.32,282.96,283.26,12777.0,272.2007,272.4892,272.143,272.4315,12777.0
2024-03-26 11:45:00,283.26,283.49,283.19,283.49,12051.0,272.4315,272.6527,272.3642,272.6527,12051.0
2024-03-26 11:50:00,283.46,283.71,283.41,283.63,10753.0,272.6238,272.8643,272.5757,272.7873,10753.0
2024-03-26 11:55:00,283.66,284.02,283.5,283.51,17212.0,272.8162,273.1624,272.6623,272.6719,17212.0
2024-03-26 12:00:00,283.49,283.54,283.13,283.13,8194.0,272.6527,272.7008,272.3065,272.3065,8194.0
2024-03-26 12:05:00,283.22,283.4,283.15,283.36,5912.0,272.393,272.5661,272.3257,272.5277,5912.0
2024-03-26 12:10:00,283.4,283.45,283.21,283.36,5013.0,272.5661,272.6142,272.3834,272.5277,5013.0
2024-03-26 12:15:00,283.3,283.39,283.23,283.3,8037.0,272.47,272.5565,272.4026,272.47,8037.0
2024-03-26 12:20:00,283.3,283.3,283.03,283.16,8325.0,272.47,272.47,272.2103,272.3353,8325.0
2024-03-26 12:25:00,283.09,283.33,283.08,283.25,9562.0,272.268,272.4988,272.2584,272.4219,9562.0
2024-03-26 12:30:00,283.19,283.39,283.18,283.34,10213.0,272.3642,272.5565,272.3545,272.5084,10213.0
2024-03-26 12:35:00,283.44,283.51,283.22,283.48,11074.0,272.6046,272.6719,272.393,272.6431,11074.0
2024-03-26 12:40:00,283.38,283.55,283.03,283.12,17734.0,272.5469,272.7104,272.2103,272.2968,17734.0
2024-03-26 12:45:00,283.06,283.22,282.95,283.19,6896.0,272.2391,272.393,272.1333,272.3642,6896.0
2024-03-26 12:50:00,283.2,283.2,282.96,283.03,4255.0,272.3738,272.3738,272.143,272.2103,4255.0
2024-03-26 12:55:00,282.98,282.98,282.56,282.62,9321.0,272.1622,272.1622,271.7582,271.8159,9321.0
2024-03-26 13:00:00,282.62,282.62,282.36,282.44,7548.0,271.8159,271.8159,271.5659,271.6428,7548.0
2024-03-26 13:05:00,282.48,282.65,282.44,282.56,9811.0,271.6813,271.8448,271.6428,271.7582,9811.0
2024-03-26 13:10:00,282.63,282.79,282.48,282.48,8658.0,271.8256,271.9795,271.6813,271.6813,8658.0
2024-03-26 13:15:00,282.46,282.58,282.38,282.56,14741.0,271.6621,271.7775,271.5851,271.7582,14741.0
2024-03-26 13:20:00,282.56,282.79,282.52,282.57,13942.0,271.7582,271.9795,271.7198,271.7679,13942.0
2024-03-26 13:25:00,282.57,283.3,282.52,283.14,23352.0,271.7679,272.47,271.7198,272.3161,23352.0
2024-03-26 13:30:00,283.14,283.46,283.14,283.44,8595.0,272.3161,272.6238,272.3161,272.6046,8595.0
2024-03-26 13:35:00,283.34,283.55,283.27,283.33,15593.0,272.5084,272.7104,272.4411,272.4988,15593.0
2024-03-26 13:40:00,283.33,283.39,282.68,282.69,9401.0,272.4988,272.5565,271.8737,271.8833,9401.0
2024-03-26 13:45:00,282.76,282.86,282.68,282.75,11739.0,271.9506,272.0468,271.8737,271.941,11739.0
2024-03-26 13:50:00,282.75,283.02,282.7,282.92,12389.0,271.941,272.2007,271.8929,272.1045,12389.0
2024-03-26 13:55:00,282.92,283.56,282.92,283.51,18199.0,272.1045,272.72,272.1045,272.6719,18199.0
2024-03-26 14:00:00,283.47,283.5,283.28,283.34,12236.0,272.6335,272.6623,272.4507,272.5084,12236.0
2024-03-26 14:05:00,283.34,283.53,282.99,283.2,57485.0,272.5084,272.6912,272.1718,272.3738,57485.0
2024-03-26 14:10:00,283.17,283.42,283.04,283.42,12224.0,272.3449,272.5854,272.2199,272.5854,12224.0
2024-03-26 14:15:00,283.42,283.86,283.42,283.81,9574.0,272.5854,273.0085,272.5854,272.9605,9574.0
2024-03-26 14:20:00,283.85,283.93,283.13,283.34,71897.0,272.9989,273.0759,272.3065,272.5084,71897.0
2024-03-26 14:25:00,283.36,283.37,282.93,282.97,8943.0,272.5277,272.5373,272.1141,272.1526,8943.0
2024-03-26 14:30:00,282.94,283.34,282.89,283.09,14268.0,272.1237,272.5084,272.0756,272.268,14268.0
2024-03-26 14:35:00,283.09,283.26,283.04,283.13,15041.0,272.268,272.4315,272.2199,272.3065,15041.0
2024-03-26 14:40:00,283.12,283.12,282.62,282.75,12765.0,272.2968,272.2968,271.8159,271.941,12765.0
2024-03-26 14:45:00,282.8,282.83,282.58,282.69,10740.0,271.9891,272.0179,271.7775,271.8833,10740.0
2024-03-26 14:50:00,282.67,282.67,282.34,282.41,12884.0,271.864,271.864,271.5467,271.614,12884.0
2024-03-26 14:55:00,282.46,282.46,282.13,282.42,13250.0,271.6621,271.6621,271.3447,271.6236,13250.0
2024-03-26 15:00:00,282.53,282.54,282.12,282.16,9017.0,271.7294,271.739,271.3351,271.3735,9017.0
2024-03-26 15:05:00,282.21,282.23,282.04,282.2,10472.0,271.4216,271.4409,271.2581,271.412,10472.0
2024-03-26 15:10:00,282.14,282.42,282.12,282.41,10017.0,271.3543,271.6236,271.3351,271.614,10017.0
2024-03-26 15:15:00,282.43,282.71,282.36,282.56,8353.0,271.6332,271.9025,271.5659,271.7582,8353.0
2024-03-26 15:20:00,282.53,282.67,282.44,282.51,11507.0,271.7294,271.864,271.6428,271.7102,11507.0
2024-03-26 15:25:00,282.51,282.78,282.5,282.63,14661.0,271.7102,271.9698,271.7005,271.8256,14661.0
2024-03-26 15:30:00,282.6,282.85,282.59,282.61,23755.0,271.7967,272.0372,271.7871,271.8063,23755.0
2024-03-26 15:35:00,282.61,282.65,282.2,282.26,25696.0,271.8063,271.8448,271.412,271.4697,25696.0
2024-03-26 15:40:00,282.26,282.57,282.17,282.17,14930.0,271.4697,271.7679,271.3832,271.3832,14930.0
2024-03-26 15:45:00,282.15,282.19,281.59,281.64,23413.0,271.3639,271.4024,270.8253,270.8734,23413.0
2024-03-26 15:50:00,281.6,282.31,281.6,282.03,60490.0,270.8349,271.5178,270.8349,271.2485,60490.0
2024-03-26 15:55:00,282.0,282.04,281.61,281.77,149872.0,271.2197,271.2581,270.8446,270.9984,149872.0
2024-03-27 09:30:00,284.22,284.76,283.36,283.69,57073.0,273.3548,273.8741,272.5277,272.845,57073.0
2024-03-27 09:35:00,283.58,284.3,283.25,284.12,8891.0,272.7392,273.4317,272.4219,273.2586,8891.0
2024-03-27 09:40:00,284.25,284.69,284.04,284.55,12385.0,273.3836,273.8068,273.1817,273.6722,12385.0
2024-03-27 09:45:00,284.55,284.64,284.04,284.54,9022.0,273.6722,273.7587,273.1817,273.6626,9022.0
2024-03-27 09:50:00,284.62,284.62,284.04,284.54,10614.0,273.7395,273.7395,273.1817,273.6626,10614.0
2024-03-27 09:55:00,284.54,285.11,284.42,285.08,18409.0,273.6626,274.2108,273.5471,274.1819,18409.0
2024-03-27 10:00:00,285.03,285.03,284.48,284.75,17100.0,274.1338,274.1338,273.6048,273.8645,17100.0
2024-03-27 10:05:00,284.61,284.61,283.99,284.27,12016.0,273.7299,273.7299,273.1336,273.4029,12016.0
2024-03-27 10:10:00,284.19,284.19,283.16,283.35,9411.0,273.3259,273.3259,272.3353,272.518,9411.0
2024-03-27 10:15:00,283.28,283.44,282.89,283.0,6078.0,272.4507,272.6046,272.0756,272.1814,6078.0
2024-03-27 10:20:00,283.05,283.05,282.68,282.68,5311.0,272.2295,272.2295,271.8737,271.8737,5311.0
2024-03-27 10:25:00,282.82,283.1,282.7,283.02,7361.0,272.0083,272.2776,271.8929,272.2007,7361.0
2024-03-27 10:30:00,283.0,283.0,282.55,282.71,7724.0,272.1814,272.1814,271.7486,271.9025,7724.0
2024-03-27 10:35:00,282.75,282.99,282.69,282.86,4694.0,271.941,272.1718,271.8833,272.0468,4694.0
2024-03-27 10:40:00,283.03,283.51,283.01,283.31,10879.0,272.2103,272.6719,272.191,272.4796,10879.0
2024-03-27 10:45:00,283.38,283.42,283.15,283.32,18615.0,272.5469,272.5854,272.3257,272.4892,18615.0
2024-03-27 10:50:00,283.37,283.38,282.82,283.15,9931.0,272.5373,272.5469,272.0083,272.3257,9931.0
2024-03-27 10:55:00,283.1,283.26,282.77,282.95,7782.0,272.2776,272.4315,271.9602,272.1333,7782.0
2024-03-27 11:00:00,282.81,283.14,282.81,283.13,2880.0,271.9987,272.3161,271.9987,272.3065,2880.0
2024-03-27 11:05:00,283.13,283.14,282.8,282.89,5880.0,272.3065,272.3161,271.9891,272.0756,5880.0
2024-03-27 11:10:00,282.87,283.02,282.82,283.02,3100.0,272.0564,272.2007,272.0083,272.2007,3100.0
2024-03-27 11:15:00,283.02,283.3,282.92,283.25,4548.0,272.2007,272.47,272.1045,272.4219,4548.0
2024-03-27 11:20:00,283.19,283.38,283.05,283.25,9905.0,272.3642,272.5469,272.2295,272.4219,9905.0
2024-03-27 11:25:00,283.21,284.02,283.21,284.02,38260.0,272.3834,273.1624,272.3834,273.1624,38260.0
2024-03-27 11:30:00,283.9,284.11,283.75,283.75,15984.0,273.047,273.249,272.9028,272.9028,15984.0
2024-03-27 11:35:00,283.77,284.28,283.67,284.25,8224.0,272.922,273.4125,272.8258,273.3836,8224.0
2024-03-27 11:40:00,284.23,284.32,284.16,284.23,6618.0,273.3644,273.451,273.2971,273.3644,6618.0
2024-03-27 11:45:00,284.3,284.68,284.15,284.64,12026.0,273.4317,273.7972,273.2875,273.7587,12026.0
2024-03-27 11:50:00,284.58,284.82,284.57,284.61,16018.0,273.701,273.9318,273.6914,273.7299,16018.0
2024-03-27 11:55:00,284.62,285.0,284.39,284.44,28009.0,273.7395,274.105,273.5183,273.5664,28009.0
2024-03-27 12:00:00,284.5,284.62,284.3,284.47,7872.0,273.6241,273.7395,273.4317,273.5952,7872.0
2024-03-27 12:05:00,284.49,284.77,284.49,284.61,9898.0,273.6145,273.8838,273.6145,273.7299,9898.0
2024-03-27 12:10:00,284.68,284.9,284.64,284.75,15089.0,273.7972,274.0088,273.7587,273.8645,15089.0
2024-03-27 12:15:00,284.8,285.66,284.67,285.6,23649.0,273.9126,274.7397,273.7876,274.682,23649.0
2024-03-27 12:20:00,285.66,285.82,285.32,285.82,12394.0,274.7397,274.8936,274.4127,274.8936,12394.0
2024-03-27 12:25:00,285.81,286.21,285.77,286.21,20705.0,274.884,275.2687,274.8455,275.2687,20705.0
2024-03-27 12:30:00,286.1,286.22,285.88,286.0,18650.0,275.1629,275.2783,274.9513,275.0667,18650.0
2024-03-27 12:35:00,286.09,286.25,285.9,286.22,24055.0,275.1533,275.3072,274.9706,275.2783,24055.0
2024-03-27 12:40:00,286.22,286.82,286.17,286.76,22148.0,275.2783,275.8554,275.2302,275.7977,22148.0
2024-03-27 12:45:00,286.79,286.82,286.05,286.1,16811.0,275.8265,275.8554,275.1148,275.1629,16811.0
2024-03-27 12:50:00,286.17,286.31,285.93,286.23,10023.0,275.2302,275.3649,274.9994,275.2879,10023.0
2024-03-27 12:55:00,286.13,286.21,285.99,286.12,8240.0,275.1918,275.2687,275.0571,275.1822,8240.0
2024-03-27 13:00:00,286.03,286.37,285.94,286.34,15094.0,275.0956,275.4226,275.009,275.3937,15094.0
2024-03-27 13:05:00,286.34,286.34,285.92,285.92,7644.0,275.3937,275.3937,274.9898,274.9898,7644.0
2024-03-27 13:10:00,285.93,286.02,285.46,285.51,12299.0,274.9994,275.086,274.5474,274.5955,12299.0
2024-03-27 13:15:00,285.49,285.55,285.26,285.55,4403.0,274.5762,274.6339,274.355,274.6339,4403.0
2024-03-27 13:20:00,285.62,285.65,285.52,285.6,2600.0,274.7013,274.7301,274.6051,274.682,2600.0
2024-03-27 13:25:00,285.52,285.61,285.4,285.53,5732.0,274.6051,274.6916,274.4897,274.6147,5732.0
2024-03-27 13:30:00,285.44,285.44,285.23,285.37,7181.0,274.5281,274.5281,274.3262,274.4608,7181.0
2024-03-27 13:35:00,285.25,285.26,285.05,285.17,4175.0,274.3454,274.355,274.1531,274.2685,4175.0
2024-03-27 13:40:00,285.16,285.25,285.05,285.1,4503.0,274.2588,274.3454,274.1531,274.2011,4503.0
2024-03-27 13:45:00,285.05,285.08,284.9,284.98,7509.0,274.1531,274.1819,274.0088,274.0857,7509.0
2024-03-27 13:50:00,284.97,285.09,284.83,285.09,4650.0,274.0761,274.1915,273.9415,274.1915,4650.0
2024-03-27 13:55:00,284.95,284.95,284.71,284.76,4282.0,274.0569,274.0569,273.8261,273.8741,4282.0
2024-03-27 14:00:00,284.76,284.96,284.69,284.93,4634.0,273.8741,274.0665,273.8068,274.0376,4634.0
2024-03-27 14:05:00,284.93,285.3,284.93,285.28,5020.0,274.0376,274.3935,274.0376,274.3743,5020.0
2024-03-27 14:10:00,285.28,285.45,285.23,285.41,3422.0,274.3743,274.5378,274.3262,274.4993,3422.0
2024-03-27 14:15:00,285.48,285.48,285.37,285.38,6429.0,274.5666,274.5666,274.4608,274.4704,6429.0
2024-03-27 14:20:00,285.37,285.39,285.15,285.31,5699.0,274.4608,274.4801,274.2492,274.4031,5699.0
2024-03-27 14:25:00,285.36,285.74,285.36,285.7,4217.0,274.4512,274.8167,274.4512,274.7782,4217.0
2024-03-27 14:30:00,285.75,285.9,285.63,285.65,8173.0,274.8263,274.9706,274.7109,274.7301,8173.0
2024-03-27 14:35:00,285.53,285.86,285.48,285.8,6391.0,274.6147,274.9321,274.5666,274.8744,6391.0
2024-03-27 14:40:00,285.79,285.8,285.63,285.69,8843.0,274.8648,274.8744,274.7109,274.7686,8843.0
2024-03-27 14:45:00,285.69,285.78,285.39,285.39,12634.0,274.7686,274.8551,274.4801,274.4801,12634.0
2024-03-27 14:50:00,285.4,285.67,285.39,285.46,8617.0,274.4897,274.7494,274.4801,274.5474,8617.0
2024-03-27 14:55:00,285.46,285.72,285.4,285.69,7287.0,274.5474,274.7974,274.4897,274.7686,7287.0
2024-03-27 15:00:00,285.68,285.7,285.52,285.52,6778.0,274.759,274.7782,274.6051,274.6051,6778.0
2024-03-27 15:05:00,285.53,285.68,285.42,285.5,9151.0,274.6147,274.759,274.5089,274.5859,9151.0
2024-03-27 15:10:00,285.52,285.52,285.33,285.46,5940.0,274.6051,274.6051,274.4224,274.5474,5940.0
2024-03-27 15:15:00,285.44,285.53,285.38,285.44,5162.0,274.5281,274.6147,274.4704,274.5281,5162.0
2024-03-27 15:20:00,285.47,285.58,285.43,285.56,8164.0,274.557,274.6628,274.5185,274.6436,8164.0
2024-03-27 15:25:00,285.61,286.13,285.59,286.04,12855.0,274.6916,275.1918,274.6724,275.1052,12855.0
2024-03-27 15:30:00,286.09,286.37,286.04,286.23,23243.0,275.1533,275.4226,275.1052,275.2879,23243.0
2024-03-27 15:35:00,286.27,286.46,286.13,286.42,23692.0,275.3264,275.5092,275.1918,275.4707,23692.0
2024-03-27 15:40:00,286.42,286.59,286.36,286.5,15583.0,275.4707,275.6342,275.413,275.5476,15583.0
2024-03-27 15:45:00,286.53,286.68,286.31,286.31,14241.0,275.5765,275.7207,275.3649,275.3649,14241.0
2024-03-27 15:50:00,286.26,286.66,285.98,286.26,43452.0,275.3168,275.7015,275.0475,275.3168,43452.0
2024-03-27 15:55:00,286.23,286.4,285.99,286.33,98359.0,275.2879,275.4514,275.0571,275.3841,98359.0
2024-03-28 09:30:00,287.86,288.51,287.56,288.51,54923.0,276.8556,277.4808,276.5671,277.4808,54923.0
2024-03-28 09:35:00,288.29,288.57,288.1,288.43,12534.0,277.2692,277.5385,277.0865,277.4038,12534.0
2024-03-28 09:40:00,288.38,288.41,287.42,287.44,10704.0,277.3558,277.3846,276.4325,276.4517,10704.0
2024-03-28 09:45:00,287.52,288.03,287.11,287.33,11680.0,276.5286,277.0191,276.1343,276.3459,11680.0
2024-03-28 09:50:00,287.31,287.34,286.87,287.17,9375.0,276.3267,276.3555,275.9035,276.192,9375.0
2024-03-28 09:55:00,287.13,287.16,286.7,286.7,4877.0,276.1535,276.1824,275.74,275.74,4877.0
2024-03-28 10:00:00,286.57,287.27,286.57,287.16,12084.0,275.6149,276.2882,275.6149,276.1824,12084.0
2024-03-28 10:05:00,287.24,287.24,286.12,286.22,11524.0,276.2593,276.2593,275.1822,275.2783,11524.0
2024-03-28 10:10:00,286.12,286.14,285.66,286.0,6055.0,275.1822,275.2014,274.7397,275.0667,6055.0
2024-03-28 10:15:00,286.01,286.2,285.6,285.61,8692.0,275.0764,275.2591,274.682,274.6916,8692.0
2024-03-28 10:20:00,285.54,285.88,285.36,285.81,15229.0,274.6243,274.9513,274.4512,274.884,15229.0
2024-03-28 10:25:00,285.83,285.92,285.38,285.41,4430.0,274.9032,274.9898,274.4704,274.4993,4430.0
2024-03-28 10:30:00,285.43,285.59,285.15,285.53,9112.0,274.5185,274.6724,274.2492,274.6147,9112.0
2024-03-28 10:35:00,285.55,286.24,285.44,285.88,7896.0,274.6339,275.2976,274.5281,274.9513,7896.0
2024-03-28 10:40:00,285.97,285.99,285.68,285.77,8423.0,275.0379,275.0571,274.759,274.8455,8423.0
2024-03-28 10:45:00,285.99,286.15,285.88,286.01,3738.0,275.0571,275.211,274.9513,275.0764,3738.0
2024-03-28 10:50:00,286.05,286.39,285.98,286.03,4990.0,275.1148,275.4418,275.0475,275.0956,4990.0
2024-03-28 10:55:00,286.01,286.1,285.87,286.04,3724.0,275.0764,275.1629,274.9417,275.1052,3724.0
2024-03-28 11:00:00,285.97,286.09,285.5,285.5,5346.0,275.0379,275.1533,274.5859,274.5859,5346.0
2024-03-28 11:05:00,285.49,285.79,285.47,285.53,8191.0,274.5762,274.8648,274.557,274.6147,8191.0
2024-03-28 11:10:00,285.47,285.83,285.45,285.7,6035.0,274.557,274.9032,274.5378,274.7782,6035.0
2024-03-28 11:15:00,285.83,285.89,285.43,285.72,8871.0,274.9032,274.9609,274.5185,274.7974,8871.0
2024-03-28 11:20:00,285.65,285.65,285.43,285.54,2352.0,274.7301,274.7301,274.5185,274.6243,2352.0
2024-03-28 11:25:00,285.56,285.75,285.51,285.74,4368.0,274.6436,274.8263,274.5955,274.8167,4368.0
2024-03-28 11:30:00,285.79,286.24,285.7,286.16,7141.0,274.8648,275.2976,274.7782,275.2206,7141.0
2024-03-28 11:35:00,286.19,286.45,286.08,286.4,11352.0,275.2495,275.4995,275.1437,275.4514,11352.0
2024-03-28 11:40:00,286.34,286.45,286.02,286.06,4335.0,275.3937,275.4995,275.086,275.1244,4335.0
2024-03-28 11:45:00,286.04,286.05,285.54,285.87,4407.0,275.1052,275.1148,274.6243,274.9417,4407.0
2024-03-28 11:50:00,285.89,285.97,285.71,285.72,4729.0,274.9609,275.0379,274.7878,274.7974,4729.0
2024-03-28 11:55:00,285.8,286.38,285.77,286.38,4976.0,274.8744,275.4322,274.8455,275.4322,4976.0
2024-03-28 12:00:00,286.38,286.44,286.22,286.41,3048.0,275.4322,275.4899,275.2783,275.4611,3048.0
2024-03-28 12:05:00,286.21,286.32,285.97,285.97,3472.0,275.2687,275.3745,275.0379,275.0379,3472.0
2024-03-28 12:10:00,285.91,285.91,285.6,285.73,3578.0,274.9802,274.9802,274.682,274.8071,3578.0
2024-03-28 12:15:00,285.68,285.96,285.62,285.8,3877.0,274.759,275.0283,274.7013,274.8744,3877.0
2024-03-28 12:20:00,285.81,286.0,285.74,285.96,3193.0,274.884,275.0667,274.8167,275.0283,3193.0
2024-03-28 12:25:00,285.91,285.97,285.77,285.87,2986.0,274.9802,275.0379,274.8455,274.9417,2986.0
2024-03-28 12:30:00,285.8,285.87,285.51,285.51,5253.0,274.8744,274.9417,274.5955,274.5955,5253.0
2024-03-28 12:35:00,285.54,285.75,285.42,285.75,3510.0,274.6243,274.8263,274.5089,274.8263,3510.0
2024-03-28 12:40:00,285.74,285.84,285.61,285.83,1994.0,274.8167,274.9129,274.6916,274.9032,1994.0
2024-03-28 12:45:00,285.76,285.84,285.64,285.64,3274.0,274.8359,274.9129,274.7205,274.7205,3274.0
2024-03-28 12:50:00,285.69,285.82,285.5,285.66,2931.0,274.7686,274.8936,274.5859,274.7397,2931.0
2024-03-28 12:55:00,285.65,285.77,285.57,285.72,6494.0,274.7301,274.8455,274.6532,274.7974,6494.0
2024-03-28 13:00:00,285.59,285.67,285.5,285.6,2339.0,274.6724,274.7494,274.5859,274.682,2339.0
2024-03-28 13:05:00,285.53,285.76,285.52,285.74,3136.0,274.6147,274.8359,274.6051,274.8167,3136.0
2024-03-28 13:10:00,285.74,285.77,285.32,285.52,18413.0,274.8167,274.8455,274.4127,274.6051,18413.0
2024-03-28 13:15:00,285.56,285.56,285.36,285.45,4525.0,274.6436,274.6436,274.4512,274.5378,4525.0
2024-03-28 13:20:00,285.51,285.55,285.34,285.44,3189.0,274.5955,274.6339,274.432,274.5281,3189.0
2024-03-28 13:25:00,285.44,285.64,285.44,285.64,2469.0,274.5281,274.7205,274.5281,274.7205,2469.0
2024-03-28 13:30:00,285.59,285.65,285.46,285.51,2454.0,274.6724,274.7301,274.5474,274.5955,2454.0
2024-03-28 13:35:00,285.44,285.52,285.36,285.43,4686.0,274.5281,274.6051,274.4512,274.5185,4686.0
2024-03-28 13:40:00,285.47,285.59,285.38,285.57,4687.0,274.557,274.6724,274.4704,274.6532,4687.0
2024-03-28 13:45:00,285.53,286.07,285.45,286.06,8828.0,274.6147,275.1341,274.5378,275.1244,8828.0
2024-03-28 13:50:00,286.01,286.05,285.57,285.57,2664.0,275.0764,275.1148,274.6532,274.6532,2664.0
2024-03-28 13:55:00,285.64,285.84,285.5,285.84,7775.0,274.7205,274.9129,274.5859,274.9129,7775.0
2024-03-28 14:00:00,285.81,285.89,285.53,285.59,3516.0,274.884,274.9609,274.6147,274.6724,3516.0
2024-03-28 14:05:00,285.53,285.62,285.4,285.54,5947.0,274.6147,274.7013,274.4897,274.6243,5947.0
2024-03-28 14:10:00,285.56,285.56,285.11,285.11,8385.0,274.6436,274.6436,274.2108,274.2108,8385.0
2024-03-28 14:15:00,285.15,285.15,284.81,284.81,13433.0,274.2492,274.2492,273.9222,273.9222,13433.0
2024-03-28 14:20:00,284.78,284.95,284.65,284.65,6847.0,273.8934,274.0569,273.7683,273.7683,6847.0
2024-03-28 14:25:00,284.69,285.14,284.53,285.11,10632.0,273.8068,274.2396,273.6529,274.2108,10632.0
2024-03-28 14:30:00,285.08,285.08,284.64,284.64,4382.0,274.1819,274.1819,273.7587,273.7587,4382.0
2024-03-28 14:35:00,284.68,284.98,284.66,284.98,4263.0,273.7972,274.0857,273.778,274.0857,4263.0
2024-03-28 14:40:00,284.93,284.98,284.72,284.91,9192.0,274.0376,274.0857,273.8357,274.0184,9192.0
2024-03-28 14:45:00,284.89,285.08,284.82,285.04,4546.0,273.9992,274.1819,273.9318,274.1434,4546.0
2024-03-28 14:50:00,285.11,285.18,285.01,285.09,4294.0,274.2108,274.2781,274.1146,274.1915,4294.0
2024-03-28 14:55:00,285.1,285.3,285.0,285.23,5432.0,274.2011,274.3935,274.105,274.3262,5432.0
2024-03-28 15:00:00,285.23,285.45,285.2,285.3,10087.0,274.3262,274.5378,274.2973,274.3935,10087.0
2024-03-28 15:05:00,285.17,285.17,284.71,284.85,4924.0,274.2685,274.2685,273.8261,273.9607,4924.0
2024-03-28 15:10:00,284.88,284.94,284.72,284.8,11324.0,273.9896,274.0473,273.8357,273.9126,11324.0
2024-03-28 15:15:00,284.77,284.8,284.61,284.7,16195.0,273.8838,273.9126,273.7299,273.8164,16195.0
2024-03-28 15:20:00,284.7,284.72,284.53,284.54,8162.0,273.8164,273.8357,273.6529,273.6626,8162.0
2024-03-28 15:25:00,284.58,284.85,284.52,284.76,8166.0,273.701,273.9607,273.6433,273.8741,8166.0
2024-03-28 15:30:00,284.78,285.07,284.78,284.99,17409.0,273.8934,274.1723,273.8934,274.0953,17409.0
2024-03-28 15:35:00,285.0,285.01,284.8,284.87,6531.0,274.105,274.1146,273.9126,273.9799,6531.0
2024-03-28 15:40:00,284.88,285.18,284.83,284.95,15754.0,273.9896,274.2781,273.9415,274.0569,15754.0
2024-03-28 15:45:00,284.96,284.99,284.53,284.58,13008.0,274.0665,274.0953,273.6529,273.701,13008.0
2024-03-28 15:50:00,284.63,284.88,284.5,284.62,45343.0,273.7491,273.9896,273.6241,273.7395,45343.0
2024-03-28 15:55:00,284.63,284.72,284.21,284.27,72861.0,273.7491,273.8357,273.3452,273.4029,72861.0
2024-04-01 09:30:00,282.65,283.83,281.2,282.07,61580.0,271.8448,272.9797,270.4502,271.287,61580.0
2024-04-01 09:35:00,281.81,281.88,280.69,281.05,14075.0,271.0369,271.1042,269.9597,270.306,14075.0
2024-04-01 09:40:00,281.08,281.38,280.38,280.5,11724.0,270.3348,270.6234,269.6616,269.777,11724.0
2024-04-01 09:45:00,280.45,280.45,279.04,279.2,27338.0,269.7289,269.7289,268.3728,268.5267,27338.0
2024-04-01 09:50:00,279.2,280.33,279.0,279.83,42135.0,268.5267,269.6135,268.3343,269.1326,42135.0
2024-04-01 09:55:00,279.85,280.27,279.54,280.0,11643.0,269.1518,269.5558,268.8537,269.2961,11643.0
2024-04-01 10:00:00,279.9,280.6,279.85,280.22,22289.0,269.1999,269.8732,269.1518,269.5077,22289.0
2024-04-01 10:05:00,280.31,280.72,280.09,280.6,9327.0,269.5943,269.9886,269.3827,269.8732,9327.0
2024-04-01 10:10:00,280.66,280.73,279.93,280.04,9607.0,269.9309,269.9982,269.2288,269.3346,9607.0
2024-04-01 10:15:00,280.05,280.28,279.5,279.6,10270.0,269.3442,269.5654,268.8152,268.9114,10270.0
2024-04-01 10:20:00,279.51,280.14,279.5,280.03,6452.0,268.8248,269.4308,268.8152,269.325,6452.0
2024-04-01 10:25:00,280.03,280.31,279.91,280.27,6839.0,269.325,269.5943,269.2095,269.5558,6839.0
2024-04-01 10:30:00,280.28,280.29,280.03,280.1,9521.0,269.5654,269.575,269.325,269.3923,9521.0
2024-04-01 10:35:00,280.09,280.86,280.07,280.77,12904.0,269.3827,270.1232,269.3634,270.0367,12904.0
2024-04-01 10:40:00,280.75,281.0,280.55,280.85,12175.0,270.0174,270.2579,269.8251,270.1136,12175.0
2024-04-01 10:45:00,280.84,281.23,280.66,281.0,13162.0,270.104,270.4791,269.9309,270.2579,13162.0
2024-04-01 10:50:00,281.0,281.2,280.7,280.85,15965.0,270.2579,270.4502,269.9693,270.1136,15965.0
2024-04-01 10:55:00,280.76,281.15,280.63,280.81,10385.0,270.0271,270.4021,269.902,270.0751,10385.0
2024-04-01 11:00:00,280.78,281.0,280.65,280.8,5597.0,270.0463,270.2579,269.9213,270.0655,5597.0
2024-04-01 11:05:00,280.86,281.21,280.8,280.8,7752.0,270.1232,270.4599,270.0655,270.0655,7752.0
2024-04-01 11:10:00,280.87,280.87,280.4,280.71,9397.0,270.1328,270.1328,269.6808,269.979,9397.0
2024-04-01 11:15:00,280.61,280.96,280.5,280.84,4315.0,269.8828,270.2194,269.777,270.104,4315.0
2024-04-01 11:20:00,280.91,280.92,280.75,280.81,4645.0,270.1713,270.1809,270.0174,270.0751,4645.0
2024-04-01 11:25:00,280.89,281.03,280.6,280.93,4229.0,270.1521,270.2867,269.8732,270.1906,4229.0
2024-04-01 11:30:00,280.91,281.39,280.91,281.28,3895.0,270.1713,270.633,270.1713,270.5272,3895.0
2024-04-01 11:35:00,281.36,281.66,280.93,280.93,10463.0,270.6041,270.8926,270.1906,270.1906,10463.0
2024-04-01 11:40:00,280.75,281.46,280.69,281.46,5611.0,270.0174,270.7003,269.9597,270.7003,5611.0
2024-04-01 11:45:00,281.28,281.44,281.0,281.17,2632.0,270.5272,270.6811,270.2579,270.4214,2632.0
2024-04-01 11:50:00,281.09,281.14,280.13,280.21,7969.0,270.3444,270.3925,269.4211,269.4981,7969.0
2024-04-01 11:55:00,280.2,280.58,280.1,280.42,4199.0,269.4885,269.8539,269.3923,269.7001,4199.0
2024-04-01 12:00:00,280.31,280.45,280.07,280.43,6172.0,269.5943,269.7289,269.3634,269.7097,6172.0
2024-04-01 12:05:00,280.37,280.47,280.11,280.35,4713.0,269.652,269.7481,269.4019,269.6327,4713.0
2024-04-01 12:10:00,280.3,280.37,280.24,280.32,3903.0,269.5846,269.652,269.5269,269.6039,3903.0
2024-04-01 12:15:00,280.43,280.47,280.2,280.23,3870.0,269.7097,269.7481,269.4885,269.5173,3870.0
2024-04-01 12:20:00,280.21,280.21,279.8,280.0,6932.0,269.4981,269.4981,269.1038,269.2961,6932.0
2024-04-01 12:25:00,280.0,280.29,279.82,280.29,4451.0,269.2961,269.575,269.123,269.575,4451.0
2024-04-01 12:30:00,280.31,280.61,280.28,280.33,6224.0,269.5943,269.8828,269.5654,269.6135,6224.0
2024-04-01 12:35:00,280.37,280.66,280.34,280.54,3424.0,269.652,269.9309,269.6231,269.8155,3424.0
2024-04-01 12:40:00,280.5,280.84,280.47,280.82,3409.0,269.777,270.104,269.7481,270.0848,3409.0
2024-04-01 12:45:00,280.73,280.73,280.45,280.5,5508.0,269.9982,269.9982,269.7289,269.777,5508.0
2024-04-01 12:50:00,280.63,280.82,280.61,280.79,5471.0,269.902,270.0848,269.8828,270.0559,5471.0
2024-04-01 12:55:00,280.69,280.97,280.63,280.84,3641.0,269.9597,270.229,269.902,270.104,3641.0
2024-04-01 13:00:00,280.84,281.12,280.83,281.11,3739.0,270.104,270.3733,270.0944,270.3637,3739.0
2024-04-01 13:05:00,281.03,281.13,280.7,280.76,9704.0,270.2867,270.3829,269.9693,270.0271,9704.0
2024-04-01 13:10:00,280.79,281.11,280.7,281.07,6429.0,270.0559,270.3637,269.9693,270.3252,6429.0
2024-04-01 13:15:00,280.89,281.11,280.79,280.81,5543.0,270.1521,270.3637,270.0559,270.0751,5543.0
2024-04-01 13:20:00,280.86,281.1,280.8,281.09,4234.0,270.1232,270.3541,270.0655,270.3444,4234.0
2024-04-01 13:25:00,280.97,281.45,280.87,281.23,12907.0,270.229,270.6907,270.1328,270.4791,12907.0
2024-04-01 13:30:00,281.33,281.33,281.1,281.26,4303.0,270.5753,270.5753,270.3541,270.5079,4303.0
2024-04-01 13:35:00,281.21,281.68,281.15,281.57,9114.0,270.4599,270.9119,270.4021,270.8061,9114.0
2024-04-01 13:40:00,281.63,281.87,281.63,281.8,2903.0,270.8638,271.0946,270.8638,271.0273,2903.0
2024-04-01 13:45:00,281.84,282.0,281.7,281.86,7272.0,271.0658,271.2197,270.9311,271.085,7272.0
2024-04-01 13:50:00,281.83,281.83,281.51,281.59,5929.0,271.0561,271.0561,270.7484,270.8253,5929.0
2024-04-01 13:55:00,281.63,282.04,281.63,282.04,3309.0,270.8638,271.2581,270.8638,271.2581,3309.0
2024-04-01 14:00:00,282.11,282.14,281.79,281.79,11299.0,271.3254,271.3543,271.0177,271.0177,11299.0
2024-04-01 14:05:00,281.86,282.14,281.67,282.08,6299.0,271.085,271.3543,270.9023,271.2966,6299.0
2024-04-01 14:10:00,282.1,282.31,282.1,282.22,3334.0,271.3158,271.5178,271.3158,271.4312,3334.0
2024-04-01 14:15:00,282.16,282.38,281.99,282.32,7524.0,271.3735,271.5851,271.21,271.5274,7524.0
2024-04-01 14:20:00,282.32,282.4,282.22,282.38,6910.0,271.5274,271.6044,271.4312,271.5851,6910.0
2024-04-01 14:25:00,282.35,282.49,282.35,282.39,7774.0,271.5563,271.6909,271.5563,271.5947,7774.0
2024-04-01 14:30:00,282.42,282.6,282.33,282.34,12785.0,271.6236,271.7967,271.537,271.5467,12785.0
2024-04-01 14:35:00,282.35,282.4,282.15,282.16,9794.0,271.5563,271.6044,271.3639,271.3735,9794.0
2024-04-01 14:40:00,282.2,282.32,281.91,282.0,4064.0,271.412,271.5274,271.1331,271.2197,4064.0
2024-04-01 14:45:00,282.1,282.13,281.97,282.04,5233.0,271.3158,271.3447,271.1908,271.2581,5233.0
2024-04-01 14:50:00,282.04,282.27,282.03,282.14,6368.0,271.2581,271.4793,271.2485,271.3543,6368.0
2024-04-01 14:55:00,282.19,282.25,281.95,281.98,8472.0,271.4024,271.4601,271.1716,271.2004,8472.0
2024-04-01 15:00:00,281.95,282.27,281.93,282.22,18914.0,271.1716,271.4793,271.1523,271.4312,18914.0
2024-04-01 15:05:00,282.22,282.34,282.15,282.19,10899.0,271.4312,271.5467,271.3639,271.4024,10899.0
2024-04-01 15:10:00,282.23,282.24,282.07,282.23,3842.0,271.4409,271.4505,271.287,271.4409,3842.0
2024-04-01 15:15:00,282.18,282.18,282.01,282.03,4540.0,271.3928,271.3928,271.2293,271.2485,4540.0
2024-04-01 15:20:00,282.06,282.28,281.99,282.1,13505.0,271.2774,271.4889,271.21,271.3158,13505.0
2024-04-01 15:25:00,282.07,282.36,282.07,282.29,6894.0,271.287,271.5659,271.287,271.4986,6894.0
2024-04-01 15:30:00,282.33,282.68,282.25,282.49,9423.0,271.537,271.8737,271.4601,271.6909,9423.0
2024-04-01 15:35:00,282.45,282.52,282.33,282.44,6306.0,271.6524,271.7198,271.537,271.6428,6306.0
2024-04-01 15:40:00,282.47,282.79,282.44,282.61,13767.0,271.6717,271.9795,271.6428,271.8063,13767.0
2024-04-01 15:45:00,282.55,282.62,282.45,282.55,21922.0,271.7486,271.8159,271.6524,271.7486,21922.0
2024-04-01 15:50:00,282.58,283.04,282.57,282.96,34507.0,271.7775,272.2199,271.7679,272.143,34507.0
2024-04-01 15:55:00,282.99,283.37,282.99,283.05,121255.0,272.1718,272.5373,272.1718,272.2295,121255.0
2024-04-02 09:30:00,283.34,283.91,279.74,280.68,60113.0,272.5084,273.0566,269.046,269.9501,60113.0
2024-04-02 09:35:00,280.54,280.72,278.63,279.58,23524.0,269.8155,269.9886,267.9785,268.8922,23524.0
2024-04-02 09:40:00,280.0,280.46,279.27,279.91,14818.0,269.2961,269.7385,268.594,269.2095,14818.0
2024-04-02 09:45:00,279.8,280.5,279.71,280.12,19084.0,269.1038,269.777,269.0172,269.4115,19084.0
2024-04-02 09:50:00,279.98,280.1,279.16,279.75,11971.0,269.2769,269.3923,268.4882,269.0557,11971.0
2024-04-02 09:55:00,279.69,279.93,278.92,279.06,12850.0,268.998,269.2288,268.2574,268.392,12850.0
2024-04-02 10:00:00,279.02,279.05,277.88,277.88,16446.0,268.3536,268.3824,267.2572,267.2572,16446.0
2024-04-02 10:05:00,278.13,278.45,277.78,277.78,10085.0,267.4976,267.8054,267.161,267.161,10085.0
2024-04-02 10:10:00,277.87,278.25,277.07,277.37,12709.0,267.2475,267.613,266.4781,266.7666,12709.0
2024-04-02 10:15:00,277.44,277.93,277.31,277.85,14065.0,266.834,267.3052,266.7089,267.2283,14065.0
2024-04-02 10:20:00,277.69,278.22,277.54,277.79,6974.0,267.0744,267.5842,266.9301,267.1706,6974.0
2024-04-02 10:25:00,278.08,278.64,278.08,278.59,7896.0,267.4495,267.9881,267.4495,267.94,7896.0
2024-04-02 10:30:00,278.48,278.8,278.29,278.69,7293.0,267.8342,268.142,267.6515,268.0362,7293.0
2024-04-02 10:35:00,278.78,279.03,278.5,278.96,10828.0,268.1227,268.3632,267.8534,268.2959,10828.0
2024-04-02 10:40:00,279.1,279.25,278.88,278.9,5184.0,268.4305,268.5748,268.2189,268.2382,5184.0
2024-04-02 10:45:00,279.03,279.08,278.39,278.54,4787.0,268.3632,268.4113,267.7477,267.8919,4787.0
2024-04-02 10:50:00,278.66,278.8,278.41,278.58,10492.0,268.0073,268.142,267.7669,267.9304,10492.0
2024-04-02 10:55:00,278.59,279.44,278.56,279.27,16089.0,267.94,268.7575,267.9112,268.594,16089.0
2024-04-02 11:00:00,279.24,279.57,279.01,279.2,15186.0,268.5652,268.8825,268.344,268.5267,15186.0
2024-04-02 11:05:00,279.22,279.88,279.22,279.71,12647.0,268.5459,269.1807,268.5459,269.0172,12647.0
2024-04-02 11:10:00,279.69,279.81,279.51,279.68,12994.0,268.998,269.1134,268.8248,268.9883,12994.0
2024-04-02 11:15:00,279.61,279.71,279.32,279.45,16109.0,268.921,269.0172,268.6421,268.7671,16109.0
2024-04-02 11:20:00,279.43,279.55,279.15,279.16,7946.0,268.7479,268.8633,268.4786,268.4882,7946.0
2024-04-02 11:25:00,279.19,279.48,279.1,279.38,11090.0,268.5171,268.796,268.4305,268.6998,11090.0
2024-04-02 11:30:00,279.4,279.53,279.25,279.44,11413.0,268.719,268.8441,268.5748,268.7575,11413.0
2024-04-02 11:35:00,279.47,279.57,278.69,278.69,23752.0,268.7864,268.8825,268.0362,268.0362,23752.0
2024-04-02 11:40:00,278.68,278.84,278.68,278.8,1762.0,268.0266,268.1805,268.0266,268.142,1762.0
2024-04-02 11:45:00,278.72,278.72,278.28,278.29,2866.0,268.065,268.065,267.6419,267.6515,2866.0
2024-04-02 11:50:00,278.28,278.37,277.77,277.8,6075.0,267.6419,267.7284,267.1514,267.1802,6075.0
2024-04-02 11:55:00,277.7,278.09,277.45,278.09,8827.0,267.084,267.4591,266.8436,267.4591,8827.0
2024-04-02 12:00:00,277.75,277.75,277.3,277.54,6372.0,267.1321,267.1321,266.6993,266.9301,6372.0
2024-04-02 12:05:00,277.59,277.71,277.59,277.62,1290.0,266.9782,267.0936,266.9782,267.0071,1290.0
2024-04-02 12:10:00,277.75,277.93,277.45,277.45,1837.0,267.1321,267.3052,266.8436,266.8436,1837.0
2024-04-02 12:15:00,277.44,277.51,277.3,277.32,6122.0,266.834,266.9013,266.6993,266.7186,6122.0
2024-04-02 12:20:00,277.44,277.63,277.31,277.49,4668.0,266.834,267.0167,266.7089,266.8821,4668.0
2024-04-02 12:25:00,277.59,277.93,277.59,277.76,5600.0,266.9782,267.3052,266.9782,267.1417,5600.0
2024-04-02 12:30:00,277.83,278.09,277.81,277.91,2724.0,267.2091,267.4591,267.1898,267.286,2724.0
2024-04-02 12:35:00,278.04,278.21,277.92,278.21,5743.0,267.411,267.5745,267.2956,267.5745,5743.0
2024-04-02 12:40:00,278.21,278.27,277.97,278.03,5345.0,267.5745,267.6322,267.3437,267.4014,5345.0
2024-04-02 12:45:00,277.97,278.18,277.86,278.09,3750.0,267.3437,267.5457,267.2379,267.4591,3750.0
2024-04-02 12:50:00,277.96,277.96,277.75,277.75,1000.0,267.3341,267.3341,267.1321,267.1321,1000.0
2024-04-02 12:55:00,277.72,277.88,277.65,277.71,4498.0,267.1033,267.2572,267.0359,267.0936,4498.0
2024-04-02 13:00:00,277.72,277.72,277.52,277.55,2400.0,267.1033,267.1033,266.9109,266.9398,2400.0
2024-04-02 13:05:00,277.51,277.54,277.07,277.07,6942.0,266.9013,266.9301,266.4781,266.4781,6942.0
2024-04-02 13:10:00,277.09,277.31,277.0,277.28,6231.0,266.4974,266.7089,266.4108,266.6801,6231.0
2024-04-02 13:15:00,277.23,277.41,277.23,277.32,2907.0,266.632,266.8051,266.632,266.7186,2907.0
2024-04-02 13:20:00,277.29,277.43,277.12,277.22,3788.0,266.6897,266.8244,266.5262,266.6224,3788.0
2024-04-02 13:25:00,277.36,277.39,277.15,277.34,3402.0,266.757,266.7859,266.5551,266.7378,3402.0
2024-04-02 13:30:00,277.33,277.33,277.05,277.2,12432.0,266.7282,266.7282,266.4589,266.6031,12432.0
2024-04-02 13:35:00,277.16,277.26,277.01,277.06,2067.0,266.5647,266.6609,266.4204,266.4685,2067.0
2024-04-02 13:40:00,277.0,277.23,276.98,277.14,6643.0,266.4108,266.632,266.3916,266.5454,6643.0
2024-04-02 13:45:00,277.04,277.24,277.02,277.16,3135.0,266.4493,266.6416,266.43,266.5647,3135.0
2024-04-02 13:50:00,277.26,277.3,277.13,277.24,2198.0,266.6609,266.6993,266.5358,266.6416,2198.0
2024-04-02 13:55:00,277.18,277.34,277.07,277.16,5554.0,266.5839,266.7378,266.4781,266.5647,5554.0
2024-04-02 14:00:00,277.2,277.26,277.0,277.1,5549.0,266.6031,266.6609,266.4108,266.507,5549.0
2024-04-02 14:05:00,277.09,277.1,276.82,276.98,5809.0,266.4974,266.507,266.2377,266.3916,5809.0
2024-04-02 14:10:00,276.99,277.3,276.91,277.24,4761.0,266.4012,266.6993,266.3242,266.6416,4761.0
2024-04-02 14:15:00,277.26,277.3,277.11,277.15,7683.0,266.6609,266.6993,266.5166,266.5551,7683.0
2024-04-02 14:20:00,277.24,277.24,276.95,277.01,5874.0,266.6416,266.6416,266.3627,266.4204,5874.0
2024-04-02 14:25:00,277.07,277.16,277.0,277.06,6485.0,266.4781,266.5647,266.4108,266.4685,6485.0
2024-04-02 14:30:00,277.07,277.09,276.99,277.01,4728.0,266.4781,266.4974,266.4012,266.4204,4728.0
2024-04-02 14:35:00,277.01,277.16,276.92,277.12,7049.0,266.4204,266.5647,266.3338,266.5262,7049.0
2024-04-02 14:40:00,277.12,277.33,277.06,277.13,11570.0,266.5262,266.7282,266.4685,266.5358,11570.0
2024-04-02 14:45:00,277.18,277.26,277.0,277.11,4912.0,266.5839,266.6609,266.4108,266.5166,4912.0
2024-04-02 14:50:00,277.13,277.31,277.13,277.15,4567.0,266.5358,266.7089,266.5358,266.5551,4567.0
2024-04-02 14:55:00,277.18,277.18,276.85,276.94,8034.0,266.5839,266.5839,266.2665,266.3531,8034.0
2024-04-02 15:00:00,276.93,277.08,276.81,277.04,6942.0,266.3435,266.4877,266.2281,266.4493,6942.0
2024-04-02 15:05:00,277.08,277.26,277.04,277.06,9592.0,266.4877,266.6609,266.4493,266.4685,9592.0
2024-04-02 15:10:00,276.99,277.12,276.51,276.58,4744.0,266.4012,266.5262,265.9395,266.0068,4744.0
2024-04-02 15:15:00,276.59,276.67,276.25,276.35,10121.0,266.0165,266.0934,265.6895,265.7856,10121.0
2024-04-02 15:20:00,276.36,276.79,276.27,276.78,7541.0,265.7953,266.2088,265.7087,266.1992,7541.0
2024-04-02 15:25:00,276.82,277.02,276.69,276.92,9395.0,266.2377,266.43,266.1126,266.3338,9395.0
2024-04-02 15:30:00,276.92,277.5,276.92,277.44,7176.0,266.3338,266.8917,266.3338,266.834,7176.0
2024-04-02 15:35:00,277.42,277.74,277.05,277.29,18980.0,266.8147,267.1225,266.4589,266.6897,18980.0
2024-04-02 15:40:00,277.22,277.26,277.02,277.02,5511.0,266.6224,266.6609,266.43,266.43,5511.0
2024-04-02 15:45:00,276.94,277.16,276.66,277.13,17107.0,266.3531,266.5647,266.0838,266.5358,17107.0
2024-04-02 15:50:00,277.11,277.25,276.79,276.82,32107.0,266.5166,266.6512,266.2088,266.2377,32107.0
2024-04-02 15:55:00,276.79,276.79,276.04,276.19,136318.0,266.2088,266.2088,265.4875,265.6318,136318.0
2024-04-03 09:30:00,275.69,276.29,275.11,275.31,33108.0,265.1509,265.7279,264.593,264.7854,33108.0
2024-04-03 09:35:00,275.3,275.3,273.68,273.94,25523.0,264.7758,264.7758,263.2177,263.4678,25523.0
2024-04-03 09:40:00,274.13,274.76,273.91,274.76,10584.0,263.6505,264.2564,263.4389,264.2564,10584.0
2024-04-03 09:45:00,274.73,274.96,274.53,274.79,11608.0,264.2276,264.4488,264.0352,264.2853,11608.0
2024-04-03 09:50:00,274.93,274.93,274.53,274.87,8104.0,264.4199,264.4199,264.0352,264.3622,8104.0
2024-04-03 09:55:00,274.87,275.03,274.66,274.74,18270.0,264.3622,264.5161,264.1602,264.2372,18270.0
2024-04-03 10:00:00,274.87,276.47,274.8,275.66,12859.0,264.3622,265.9011,264.2949,265.122,12859.0
2024-04-03 10:05:00,275.67,275.87,275.15,275.28,10575.0,265.1316,265.324,264.6315,264.7565,10575.0
2024-04-03 10:10:00,275.22,275.38,274.83,275.38,10588.0,264.6988,264.8527,264.3237,264.8527,10588.0
2024-04-03 10:15:00,275.49,275.49,275.24,275.38,5157.0,264.9585,264.9585,264.7181,264.8527,5157.0
2024-04-03 10:20:00,275.37,275.77,275.19,275.59,7234.0,264.8431,265.2278,264.67,265.0547,7234.0
2024-04-03 10:25:00,275.59,275.73,275.12,275.21,2320.0,265.0547,265.1893,264.6027,264.6892,2320.0
2024-04-03 10:30:00,275.25,275.25,274.84,274.91,4731.0,264.7277,264.7277,264.3334,264.4007,4731.0
2024-04-03 10:35:00,274.83,275.21,274.76,275.19,4435.0,264.3237,264.6892,264.2564,264.67,4435.0
2024-04-03 10:40:00,275.28,275.37,275.05,275.05,7187.0,264.7565,264.8431,264.5353,264.5353,7187.0
2024-04-03 10:45:00,275.16,275.43,275.07,275.2,10077.0,264.6411,264.9008,264.5546,264.6796,10077.0
2024-04-03 10:50:00,275.2,275.81,275.16,275.81,5171.0,264.6796,265.2663,264.6411,265.2663,5171.0
2024-04-03 10:55:00,275.87,276.06,275.7,275.97,7565.0,265.324,265.5067,265.1605,265.4202,7565.0
2024-04-03 11:00:00,276.01,276.28,275.78,276.27,6324.0,265.4586,265.7183,265.2374,265.7087,6324.0
2024-04-03 11:05:00,276.27,276.29,275.91,276.11,13482.0,265.7087,265.7279,265.3625,265.5548,13482.0
2024-04-03 11:10:00,276.11,276.2,275.86,275.87,5592.0,265.5548,265.6414,265.3144,265.324,5592.0
2024-04-03 11:15:00,275.79,275.83,275.31,275.51,4050.0,265.247,265.2855,264.7854,264.9778,4050.0
2024-04-03 11:20:00,275.54,275.76,275.36,275.62,3325.0,265.0066,265.2182,264.8335,265.0835,3325.0
2024-04-03 11:25:00,275.85,275.85,275.51,275.61,3547.0,265.3048,265.3048,264.9778,265.0739,3547.0
2024-04-03 11:30:00,275.54,275.64,275.45,275.5,4483.0,265.0066,265.1028,264.92,264.9681,4483.0
2024-04-03 11:35:00,275.44,275.5,275.32,275.32,2338.0,264.9104,264.9681,264.795,264.795,2338.0
2024-04-03 11:40:00,275.31,275.35,275.02,275.03,4773.0,264.7854,264.8239,264.5065,264.5161,4773.0
2024-04-03 11:45:00,275.03,275.03,274.67,274.86,4635.0,264.5161,264.5161,264.1699,264.3526,4635.0
2024-04-03 11:50:00,274.94,274.95,274.57,274.88,8827.0,264.4295,264.4392,264.0737,264.3718,8827.0
2024-04-03 11:55:00,274.86,274.9,274.51,274.68,7393.0,264.3526,264.3911,264.016,264.1795,7393.0
2024-04-03 12:00:00,274.63,274.9,274.62,274.89,8298.0,264.1314,264.3911,264.1218,264.3815,8298.0
2024-04-03 12:05:00,274.78,275.29,274.78,275.29,8667.0,264.2757,264.7662,264.2757,264.7662,8667.0
2024-04-03 12:10:00,275.25,275.26,274.95,275.08,3850.0,264.7277,264.7373,264.4392,264.5642,3850.0
2024-04-03 12:15:00,275.13,275.46,274.96,275.36,6747.0,264.6123,264.9297,264.4488,264.8335,6747.0
2024-04-03 12:20:00,275.36,275.83,275.36,275.7,6517.0,264.8335,265.2855,264.8335,265.1605,6517.0
2024-04-03 12:25:00,275.75,275.98,275.63,275.98,4985.0,265.2086,265.4298,265.0932,265.4298,4985.0
2024-04-03 12:30:00,275.94,276.18,275.77,276.1,8161.0,265.3913,265.6221,265.2278,265.5452,8161.0
2024-04-03 12:35:00,276.19,276.19,275.28,275.37,3532.0,265.6318,265.6318,264.7565,264.8431,3532.0
2024-04-03 12:40:00,275.37,275.94,275.37,275.94,3635.0,264.8431,265.3913,264.8431,265.3913,3635.0
2024-04-03 12:45:00,275.89,275.98,275.81,275.98,2593.0,265.3432,265.4298,265.2663,265.4298,2593.0
2024-04-03 12:50:00,275.91,276.08,275.88,275.95,6039.0,265.3625,265.526,265.3336,265.4009,6039.0
2024-04-03 12:55:00,275.96,276.13,275.76,275.89,10908.0,265.4105,265.574,265.2182,265.3432,10908.0
2024-04-03 13:00:00,275.93,276.05,275.93,276.02,4806.0,265.3817,265.4971,265.3817,265.4683,4806.0
2024-04-03 13:05:00,275.97,275.97,275.8,275.94,3715.0,265.4202,265.4202,265.2567,265.3913,3715.0
2024-04-03 13:10:00,275.85,275.94,275.74,275.84,2767.0,265.3048,265.3913,265.199,265.2951,2767.0
2024-04-03 13:15:00,275.71,275.73,275.5,275.6,2617.0,265.1701,265.1893,264.9681,265.0643,2617.0
2024-04-03 13:20:00,275.58,275.69,275.5,275.61,4979.0,265.0451,265.1509,264.9681,265.0739,4979.0
2024-04-03 13:25:00,275.62,275.72,275.61,275.61,654.0,265.0835,265.1797,265.0739,265.0739,654.0
2024-04-03 13:30:00,275.6,275.67,275.47,275.53,3258.0,265.0643,265.1316,264.9393,264.997,3258.0
2024-04-03 13:35:00,275.58,275.6,275.3,275.31,2452.0,265.0451,265.0643,264.7758,264.7854,2452.0
2024-04-03 13:40:00,275.33,275.34,275.21,275.25,4436.0,264.8046,264.8143,264.6892,264.7277,4436.0
2024-04-03 13:45:00,275.21,275.33,275.14,275.25,4890.0,264.6892,264.8046,264.6219,264.7277,4890.0
2024-04-03 13:50:00,275.32,275.32,275.17,275.19,3428.0,264.795,264.795,264.6507,264.67,3428.0
2024-04-03 13:55:00,275.16,275.16,274.89,275.0,4047.0,264.6411,264.6411,264.3815,264.4872,4047.0
2024-04-03 14:00:00,274.95,275.1,274.91,274.97,3483.0,264.4392,264.5834,264.4007,264.4584,3483.0
2024-04-03 14:05:00,275.0,275.11,274.95,274.96,4686.0,264.4872,264.593,264.4392,264.4488,4686.0
2024-04-03 14:10:00,274.98,275.08,274.98,274.99,2743.0,264.468,264.5642,264.468,264.4776,2743.0
2024-04-03 14:15:00,275.0,275.18,274.91,274.98,4758.0,264.4872,264.6604,264.4007,264.468,4758.0
2024-04-03 14:20:00,274.98,275.15,274.91,275.13,8081.0,264.468,264.6315,264.4007,264.6123,8081.0
2024-04-03 14:25:00,275.14,275.19,274.98,275.01,8501.0,264.6219,264.67,264.468,264.4969,8501.0
2024-04-03 14:30:00,275.06,275.06,274.88,274.97,4287.0,264.545,264.545,264.3718,264.4584,4287.0
2024-04-03 14:35:00,275.0,275.09,274.95,274.98,4697.0,264.4872,264.5738,264.4392,264.468,4697.0
2024-04-03 14:40:00,274.92,275.06,274.89,274.94,5481.0,264.4103,264.545,264.3815,264.4295,5481.0
2024-04-03 14:45:00,274.95,275.05,274.94,274.96,4899.0,264.4392,264.5353,264.4295,264.4488,4899.0
2024-04-03 14:50:00,275.06,275.17,274.87,274.94,6269.0,264.545,264.6507,264.3622,264.4295,6269.0
2024-04-03 14:55:00,274.97,275.0,274.88,274.92,3444.0,264.4584,264.4872,264.3718,264.4103,3444.0
2024-04-03 15:00:00,274.98,274.98,274.73,274.73,5223.0,264.468,264.468,264.2276,264.2276,5223.0
2024-04-03 15:05:00,274.71,274.74,274.62,274.65,3485.0,264.2083,264.2372,264.1218,264.1506,3485.0
2024-04-03 15:10:00,274.65,274.76,274.1,274.11,5782.0,264.1506,264.2564,263.6217,263.6313,5782.0
2024-04-03 15:15:00,274.02,274.33,273.76,274.1,8029.0,263.5447,263.8429,263.2947,263.6217,8029.0
2024-04-03 15:20:00,274.12,274.12,273.84,273.95,9830.0,263.6409,263.6409,263.3716,263.4774,9830.0
2024-04-03 15:25:00,273.94,274.2,273.94,274.18,6244.0,263.4678,263.7178,263.4678,263.6986,6244.0
2024-04-03 15:30:00,274.16,274.53,274.12,274.51,6915.0,263.6794,264.0352,263.6409,264.016,6915.0
2024-04-03 15:35:00,274.55,274.98,274.55,274.74,8421.0,264.0545,264.468,264.0545,264.2372,8421.0
2024-04-03 15:40:00,274.66,274.76,274.41,274.49,16931.0,264.1602,264.2564,263.9198,263.9967,16931.0
2024-04-03 15:45:00,274.57,275.24,274.57,275.2,7868.0,264.0737,264.7181,264.0737,264.6796,7868.0
2024-04-03 15:50:00,275.15,275.2,274.77,274.82,36755.0,264.6315,264.6796,264.266,264.3141,36755.0
2024-04-03 15:55:00,274.7,274.81,274.35,274.43,82121.0,264.1987,264.3045,263.8621,263.939,82121.0
2024-04-04 09:30:00,276.22,276.38,275.13,275.59,43497.0,265.6606,265.8145,264.6123,265.0547,43497.0
2024-04-04 09:35:00,275.8,276.5,275.67,275.7,7407.0,265.2567,265.9299,265.1316,265.1605,7407.0
2024-04-04 09:40:00,275.89,276.44,275.89,276.22,10197.0,265.3432,265.8722,265.3432,265.6606,10197.0
2024-04-04 09:45:00,276.25,276.6,276.16,276.33,9416.0,265.6895,266.0261,265.6029,265.7664,9416.0
2024-04-04 09:50:00,276.36,276.73,275.65,275.76,15691.0,265.7953,266.1511,265.1124,265.2182,15691.0
2024-04-04 09:55:00,275.78,276.11,275.63,275.94,6721.0,265.2374,265.5548,265.0932,265.3913,6721.0
2024-04-04 10:00:00,275.88,275.88,275.35,275.37,10739.0,265.3336,265.3336,264.8239,264.8431,10739.0
2024-04-04 10:05:00,275.45,275.48,274.82,274.92,6933.0,264.92,264.9489,264.3141,264.4103,6933.0
2024-04-04 10:10:00,274.82,275.4,274.74,275.32,9301.0,264.3141,264.872,264.2372,264.795,9301.0
2024-04-04 10:15:00,275.19,275.28,274.99,275.12,10607.0,264.67,264.7565,264.4776,264.6027,10607.0
2024-04-04 10:20:00,275.13,275.13,274.75,274.85,3732.0,264.6123,264.6123,264.2468,264.343,3732.0
2024-04-04 10:25:00,274.82,275.15,274.79,274.87,5246.0,264.3141,264.6315,264.2853,264.3622,5246.0
2024-04-04 10:30:00,274.81,274.85,274.42,274.44,6493.0,264.3045,264.343,263.9294,263.9487,6493.0
2024-04-04 10:35:00,274.44,274.53,274.18,274.18,5562.0,263.9487,264.0352,263.6986,263.6986,5562.0
2024-04-04 10:40:00,274.15,274.44,274.0,274.09,10946.0,263.6697,263.9487,263.5255,263.612,10946.0
2024-04-04 10:45:00,274.16,274.16,273.83,273.99,5306.0,263.6794,263.6794,263.362,263.5159,5306.0
2024-04-04 10:50:00,274.08,274.21,273.9,274.0,6478.0,263.6024,263.7274,263.4293,263.5255,6478.0
2024-04-04 10:55:00,273.99,274.23,273.88,274.22,15942.0,263.5159,263.7467,263.4101,263.7371,15942.0
2024-04-04 11:00:00,274.17,274.31,274.09,274.25,4772.0,263.689,263.8236,263.612,263.7659,4772.0
2024-04-04 11:05:00,274.29,274.29,274.08,274.21,4630.0,263.8044,263.8044,263.6024,263.7274,4630.0
2024-04-04 11:10:00,274.21,274.29,274.04,274.04,5494.0,263.7274,263.8044,263.5639,263.5639,5494.0
2024-04-04 11:15:00,274.0,274.08,273.89,274.04,8304.0,263.5255,263.6024,263.4197,263.5639,8304.0
2024-04-04 11:20:00,274.02,274.08,273.92,273.94,4973.0,263.5447,263.6024,263.4485,263.4678,4973.0
2024-04-04 11:25:00,273.93,274.04,273.89,273.93,5055.0,263.4582,263.5639,263.4197,263.4582,5055.0
2024-04-04 11:30:00,273.96,274.08,273.76,273.94,9596.0,263.487,263.6024,263.2947,263.4678,9596.0
2024-04-04 11:35:00,273.92,273.94,273.81,273.94,4395.0,263.4485,263.4678,263.3427,263.4678,4395.0
2024-04-04 11:40:00,273.93,273.95,273.7,273.7,6816.0,263.4582,263.4774,263.2369,263.2369,6816.0
2024-04-04 11:45:00,273.72,273.76,273.26,273.39,9091.0,263.2562,263.2947,262.8138,262.9388,9091.0
2024-04-04 11:50:00,273.34,273.4,273.22,273.23,11801.0,262.8907,262.9484,262.7753,262.7849,11801.0
2024-04-04 11:55:00,273.18,273.4,272.67,273.38,26407.0,262.7368,262.9484,262.2463,262.9292,26407.0
2024-04-04 12:00:00,273.3,273.3,273.04,273.26,10434.0,262.8522,262.8522,262.6022,262.8138,10434.0
2024-04-04 12:05:00,273.35,273.64,273.25,273.63,7394.0,262.9003,263.1792,262.8041,263.1696,7394.0
2024-04-04 12:10:00,273.58,273.77,273.58,273.74,2501.0,263.1215,263.3043,263.1215,263.2754,2501.0
2024-04-04 12:15:00,273.66,273.66,273.1,273.1,4858.0,263.1985,263.1985,262.6599,262.6599,4858.0
2024-04-04 12:20:00,273.02,273.04,272.9,273.04,4503.0,262.5829,262.6022,262.4675,262.6022,4503.0
2024-04-04 12:25:00,273.06,273.36,273.05,273.07,4739.0,262.6214,262.9099,262.6118,262.631,4739.0
2024-04-04 12:30:00,273.06,273.1,272.84,272.86,9271.0,262.6214,262.6599,262.4098,262.4291,9271.0
2024-04-04 12:35:00,272.85,272.93,272.71,272.81,10476.0,262.4194,262.4964,262.2848,262.381,10476.0
2024-04-04 12:40:00,272.82,272.95,272.57,272.88,10609.0,262.3906,262.5156,262.1501,262.4483,10609.0
2024-04-04 12:45:00,272.86,273.12,272.85,273.08,3645.0,262.4291,262.6791,262.4194,262.6406,3645.0
2024-04-04 12:50:00,273.01,273.08,272.94,273.04,8078.0,262.5733,262.6406,262.506,262.6022,8078.0
2024-04-04 12:55:00,273.07,273.21,272.91,273.0,8300.0,262.631,262.7657,262.4771,262.5637,8300.0
2024-04-04 13:00:00,273.03,273.18,272.8,272.86,6045.0,262.5926,262.7368,262.3713,262.4291,6045.0
2024-04-04 13:05:00,272.91,273.01,272.83,272.9,6113.0,262.4771,262.5733,262.4002,262.4675,6113.0
2024-04-04 13:10:00,272.88,272.88,272.62,272.65,12803.0,262.4483,262.4483,262.1982,262.2271,12803.0
2024-04-04 13:15:00,272.63,272.79,272.55,272.65,5351.0,262.2078,262.3617,262.1309,262.2271,5351.0
2024-04-04 13:20:00,272.66,272.77,272.55,272.63,4179.0,262.2367,262.3425,262.1309,262.2078,4179.0
2024-04-04 13:25:00,272.69,272.75,272.65,272.72,3357.0,262.2656,262.3233,262.2271,262.2944,3357.0
2024-04-04 13:30:00,272.7,272.76,272.51,272.53,6350.0,262.2752,262.3329,262.0924,262.1117,6350.0
2024-04-04 13:35:00,272.52,272.53,272.09,272.17,12640.0,262.1021,262.1117,261.6885,261.7654,12640.0
2024-04-04 13:40:00,272.17,272.42,272.17,272.33,5580.0,261.7654,262.0059,261.7654,261.9193,5580.0
2024-04-04 13:45:00,272.35,272.37,272.19,272.31,4217.0,261.9386,261.9578,261.7847,261.9001,4217.0
2024-04-04 13:50:00,272.32,272.37,272.22,272.23,3648.0,261.9097,261.9578,261.8135,261.8231,3648.0
2024-04-04 13:55:00,272.27,272.36,272.05,272.24,13247.0,261.8616,261.9482,261.65,261.8328,13247.0
2024-04-04 14:00:00,272.21,272.53,272.17,272.53,4368.0,261.8039,262.1117,261.7654,262.1117,4368.0
2024-04-04 14:05:00,272.5,272.52,271.87,271.87,10761.0,262.0828,262.1021,261.4769,261.4769,10761.0
2024-04-04 14:10:00,271.86,271.98,271.6,271.67,5699.0,261.4673,261.5827,261.2172,261.2845,5699.0
2024-04-04 14:15:00,271.67,271.67,271.22,271.28,8283.0,261.2845,261.2845,260.8518,260.9095,8283.0
2024-04-04 14:20:00,271.25,271.47,271.12,271.31,9203.0,260.8806,261.0922,260.7556,260.9383,9203.0
2024-04-04 14:25:00,271.34,271.4,270.62,270.63,12922.0,260.9672,261.0249,260.2747,260.2843,12922.0
2024-04-04 14:30:00,270.69,270.69,270.0,270.0,27207.0,260.342,260.342,259.6784,259.6784,27207.0
2024-04-04 14:35:00,269.97,270.7,269.91,270.24,17846.0,259.6495,260.3516,259.5918,259.9092,17846.0
2024-04-04 14:40:00,270.2,270.2,269.5,269.5,10511.0,259.8707,259.8707,259.1975,259.1975,10511.0
2024-04-04 14:45:00,269.55,270.04,269.53,269.84,24763.0,259.2456,259.7169,259.2264,259.5245,24763.0
2024-04-04 14:50:00,269.84,269.88,269.46,269.55,20102.0,259.5245,259.563,259.159,259.2456,20102.0
2024-04-04 14:55:00,269.5,269.5,269.12,269.43,18238.0,259.1975,259.1975,258.832,259.1302,18238.0
2024-04-04 15:00:00,269.31,269.39,269.1,269.17,21065.0,259.0148,259.0917,258.8128,258.8801,21065.0
2024-04-04 15:05:00,269.23,269.33,269.07,269.23,17750.0,258.9378,259.034,258.7839,258.9378,17750.0
2024-04-04 15:10:00,269.15,269.17,268.86,269.1,12956.0,258.8609,258.8801,258.582,258.8128,12956.0
2024-04-04 15:15:00,269.05,269.09,268.73,268.86,14534.0,258.7647,258.8032,258.4569,258.582,14534.0
2024-04-04 15:20:00,268.91,269.0,268.61,268.71,13481.0,258.6301,258.7166,258.3415,258.4377,13481.0
2024-04-04 15:25:00,268.72,268.78,268.4,268.41,16059.0,258.4473,258.505,258.1396,258.1492,16059.0
2024-04-04 15:30:00,268.41,268.6,268.28,268.45,18413.0,258.1492,258.3319,258.0241,258.1876,18413.0
2024-04-04 15:35:00,268.44,268.44,267.84,267.88,19017.0,258.178,258.178,257.601,257.6394,19017.0
2024-04-04 15:40:00,267.86,268.1,267.75,268.1,35656.0,257.6202,257.851,257.5144,257.851,35656.0
2024-04-04 15:45:00,268.07,268.19,267.95,268.18,51943.0,257.8222,257.9376,257.7068,257.928,51943.0
2024-04-04 15:50:00,268.21,268.52,268.09,268.5,86653.0,257.9568,258.255,257.8414,258.2357,86653.0
2024-04-04 15:55:00,268.5,268.58,267.89,268.06,136913.0,258.2357,258.3127,257.6491,257.8126,136913.0
2024-04-05 09:30:00,265.9,266.34,265.08,265.81,69384.0,255.7351,256.1583,254.9465,255.6486,69384.0
2024-04-05 09:35:00,265.63,266.41,265.31,266.33,19072.0,255.4754,256.2256,255.1677,256.1487,19072.0
2024-04-05 09:40:00,266.37,267.42,266.19,267.1,36473.0,256.1872,257.197,256.014,256.8893,36473.0
2024-04-05 09:45:00,267.11,267.62,266.91,267.44,24748.0,256.8989,257.3894,256.7065,257.2163,24748.0
2024-04-05 09:50:00,267.31,268.28,267.31,267.69,26428.0,257.0912,258.0241,257.0912,257.4567,26428.0
2024-04-05 09:55:00,267.55,267.91,266.96,267.03,19094.0,257.322,257.6683,256.7546,256.8219,19094.0
2024-04-05 10:00:00,267.05,268.09,266.97,268.03,29013.0,256.8412,257.8414,256.7642,257.7837,29013.0
2024-04-05 10:05:00,268.04,268.61,268.04,268.61,13520.0,257.7933,258.3415,257.7933,258.3415,13520.0
2024-04-05 10:10:00,268.64,269.46,268.62,269.19,40097.0,258.3704,259.159,258.3511,258.8994,40097.0
2024-04-05 10:15:00,269.18,269.18,268.52,268.64,21498.0,258.8897,258.8897,258.255,258.3704,21498.0
2024-04-05 10:20:00,268.51,268.79,267.96,268.1,56236.0,258.2453,258.5146,257.7164,257.851,56236.0
2024-04-05 10:25:00,268.25,269.08,268.14,269.08,9803.0,257.9953,258.7936,257.8895,258.7936,9803.0
2024-04-05 10:30:00,268.93,269.06,268.72,268.85,12743.0,258.6493,258.7743,258.4473,258.5724,12743.0
2024-04-05 10:35:00,268.83,268.83,268.16,268.45,11306.0,258.5531,258.5531,257.9087,258.1876,11306.0
2024-04-05 10:40:00,268.51,268.96,268.19,268.96,7901.0,258.2453,258.6781,257.9376,258.6781,7901.0
2024-04-05 10:45:00,268.92,269.31,268.89,269.28,17936.0,258.6397,259.0148,258.6108,258.9859,17936.0
2024-04-05 10:50:00,269.36,269.85,269.36,269.76,19034.0,259.0629,259.5341,259.0629,259.4476,19034.0
2024-04-05 10:55:00,269.72,269.82,269.59,269.72,7343.0,259.4091,259.5053,259.2841,259.4091,7343.0
2024-04-05 11:00:00,269.76,269.84,269.63,269.84,2880.0,259.4476,259.5245,259.3225,259.5245,2880.0
2024-04-05 11:05:00,269.8,270.3,269.71,270.13,14618.0,259.486,259.9669,259.3995,259.8034,14618.0
2024-04-05 11:10:00,270.2,270.53,270.09,270.09,3985.0,259.8707,260.1881,259.7649,259.7649,3985.0
2024-04-05 11:15:00,270.15,270.27,270.07,270.09,18063.0,259.8227,259.9381,259.7457,259.7649,18063.0
2024-04-05 11:20:00,270.18,270.44,270.16,270.44,19082.0,259.8515,260.1016,259.8323,260.1016,19082.0
2024-04-05 11:25:00,270.44,270.75,270.2,270.75,5375.0,260.1016,260.3997,259.8707,260.3997,5375.0
2024-04-05 11:30:00,270.81,270.85,270.49,270.66,5307.0,260.4574,260.4959,260.1497,260.3132,5307.0
2024-04-05 11:35:00,270.58,270.58,270.27,270.37,7122.0,260.2362,260.2362,259.9381,260.0342,7122.0
2024-04-05 11:40:00,270.41,271.07,270.41,270.99,6881.0,260.0727,260.7075,260.0727,260.6305,6881.0
2024-04-05 11:45:00,271.05,271.68,271.05,271.67,14411.0,260.6882,261.2942,260.6882,261.2845,14411.0
2024-04-05 11:50:00,271.67,271.93,271.5,271.6,14548.0,261.2845,261.5346,261.121,261.2172,14548.0
2024-04-05 11:55:00,271.57,272.05,271.57,271.85,4328.0,261.1884,261.65,261.1884,261.4577,4328.0
2024-04-05 12:00:00,271.86,272.04,271.55,271.59,6436.0,261.4673,261.6404,261.1691,261.2076,6436.0
2024-04-05 12:05:00,271.64,271.9,271.51,271.84,8404.0,261.2557,261.5058,261.1307,261.448,8404.0
2024-04-05 12:10:00,271.87,271.88,271.56,271.63,5101.0,261.4769,261.4865,261.1788,261.2461,5101.0
2024-04-05 12:15:00,271.67,271.99,271.54,271.8,25610.0,261.2845,261.5923,261.1595,261.4096,25610.0
2024-04-05 12:20:00,271.9,272.2,271.77,272.2,4513.0,261.5058,261.7943,261.3807,261.7943,4513.0
2024-04-05 12:25:00,272.08,272.16,271.88,271.97,7783.0,261.6789,261.7558,261.4865,261.5731,7783.0
2024-04-05 12:30:00,271.96,272.41,271.52,272.22,26878.0,261.5635,261.9963,261.1403,261.8135,26878.0
2024-04-05 12:35:00,272.21,272.45,272.16,272.38,6016.0,261.8039,262.0347,261.7558,261.9674,6016.0
2024-04-05 12:40:00,272.37,272.47,272.27,272.38,5102.0,261.9578,262.054,261.8616,261.9674,5102.0
2024-04-05 12:45:00,272.47,272.55,272.27,272.31,8846.0,262.054,262.1309,261.8616,261.9001,8846.0
2024-04-05 12:50:00,272.28,272.78,272.28,272.64,8226.0,261.8712,262.3521,261.8712,262.2175,8226.0
2024-04-05 12:55:00,272.66,273.07,272.48,272.97,10774.0,262.2367,262.631,262.0636,262.5349,10774.0
2024-04-05 13:00:00,272.85,272.87,272.43,272.47,11134.0,262.4194,262.4387,262.0155,262.054,11134.0
2024-04-05 13:05:00,272.36,272.39,271.96,271.98,4434.0,261.9482,261.977,261.5635,261.5827,4434.0
2024-04-05 13:10:00,271.96,272.36,271.94,272.19,6622.0,261.5635,261.9482,261.5442,261.7847,6622.0
2024-04-05 13:15:00,272.18,272.42,272.15,272.28,3925.0,261.7751,262.0059,261.7462,261.8712,3925.0
2024-04-05 13:20:00,272.25,272.42,272.18,272.28,5393.0,261.8424,262.0059,261.7751,261.8712,5393.0
2024-04-05 13:25:00,272.34,272.34,272.1,272.26,5334.0,261.9289,261.9289,261.6981,261.852,5334.0
2024-04-05 13:30:00,272.36,272.48,272.2,272.36,29436.0,261.9482,262.0636,261.7943,261.9482,29436.0
2024-04-05 13:35:00,272.33,272.59,272.33,272.45,4001.0,261.9193,262.1694,261.9193,262.0347,4001.0
2024-04-05 13:40:00,272.45,272.61,272.28,272.39,4259.0,262.0347,262.1886,261.8712,261.977,4259.0
2024-04-05 13:45:00,272.34,272.6,272.27,272.41,6194.0,261.9289,262.179,261.8616,261.9963,6194.0
2024-04-05 13:50:00,272.33,272.4,272.1,272.1,6790.0,261.9193,261.9866,261.6981,261.6981,6790.0
2024-04-05 13:55:00,272.05,272.05,271.63,271.76,32565.0,261.65,261.65,261.2461,261.3711,32565.0
2024-04-05 14:00:00,271.72,271.72,271.27,271.4,3369.0,261.3326,261.3326,260.8998,261.0249,3369.0
2024-04-05 14:05:00,271.33,271.86,271.28,271.86,19360.0,260.9575,261.4673,260.9095,261.4673,19360.0
2024-04-05 14:10:00,271.87,271.98,271.48,271.58,12967.0,261.4769,261.5827,261.1018,261.198,12967.0
2024-04-05 14:15:00,271.68,271.73,271.27,271.43,12628.0,261.2942,261.3423,260.8998,261.0537,12628.0
2024-04-05 14:20:00,271.39,271.65,271.15,271.25,8824.0,261.0153,261.2653,260.7844,260.8806,8824.0
2024-04-05 14:25:00,271.22,271.42,270.98,270.98,4565.0,260.8518,261.0441,260.6209,260.6209,4565.0
2024-04-05 14:30:00,271.06,271.17,270.92,271.01,4390.0,260.6979,260.8037,260.5632,260.6498,4390.0
2024-04-05 14:35:00,271.01,271.11,270.89,270.94,6716.0,260.6498,260.746,260.5344,260.5825,6716.0
2024-04-05 14:40:00,271.0,271.02,270.64,270.91,4532.0,260.6402,260.6594,260.2939,260.5536,4532.0
2024-04-05 14:45:00,270.82,270.87,270.56,270.57,9405.0,260.467,260.5151,260.217,260.2266,9405.0
2024-04-05 14:50:00,270.56,270.69,270.43,270.69,4040.0,260.217,260.342,260.092,260.342,4040.0
2024-04-05 14:55:00,270.64,270.82,270.46,270.8,5558.0,260.2939,260.467,260.1208,260.4478,5558.0
2024-04-05 15:00:00,270.74,271.0,270.73,270.98,6969.0,260.3901,260.6402,260.3805,260.6209,6969.0
2024-04-05 15:05:00,271.01,271.02,270.6,270.71,9367.0,260.6498,260.6594,260.2555,260.3612,9367.0
2024-04-05 15:10:00,270.71,270.95,270.7,270.94,6089.0,260.3612,260.5921,260.3516,260.5825,6089.0
2024-04-05 15:15:00,270.99,271.12,270.97,271.08,6524.0,260.6305,260.7556,260.6113,260.7171,6524.0
2024-04-05 15:20:00,271.08,271.08,270.48,270.64,17117.0,260.7171,260.7171,260.14,260.2939,17117.0
2024-04-05 15:25:00,270.63,270.97,270.52,270.94,15972.0,260.2843,260.6113,260.1785,260.5825,15972.0
2024-04-05 15:30:00,270.85,271.13,270.82,271.0,12653.0,260.4959,260.7652,260.467,260.6402,12653.0
2024-04-05 15:35:00,270.98,270.98,270.64,270.73,9666.0,260.6209,260.6209,260.2939,260.3805,9666.0
2024-04-05 15:40:00,270.71,270.92,270.64,270.67,17417.0,260.3612,260.5632,260.2939,260.3228,17417.0
2024-04-05 15:45:00,270.64,270.99,270.6,270.76,29457.0,260.2939,260.6305,260.2555,260.4093,29457.0
2024-04-05 15:50:00,270.8,271.07,270.76,271.02,29998.0,260.4478,260.7075,260.4093,260.6594,29998.0
2024-04-05 15:55:00,270.96,270.97,269.89,269.89,93542.0,260.6017,260.6113,259.5726,259.5726,93542.0
2024-04-08 09:30:00,269.01,269.8,268.06,269.01,55284.0,258.7262,259.486,257.8126,258.7262,55284.0
2024-04-08 09:35:00,269.07,269.59,269.03,269.38,25652.0,258.7839,259.2841,258.7455,259.0821,25652.0
2024-04-08 09:40:00,269.38,269.81,269.0,269.07,23561.0,259.0821,259.4957,258.7166,258.7839,23561.0
2024-04-08 09:45:00,269.12,269.44,268.89,268.89,9986.0,258.832,259.1398,258.6108,258.6108,9986.0
2024-04-08 09:50:00,268.72,268.96,268.53,268.85,11842.0,258.4473,258.6781,258.2646,258.5724,11842.0
2024-04-08 09:55:00,268.94,269.08,267.98,268.07,9668.0,258.6589,258.7936,257.7356,257.8222,9668.0
2024-04-08 10:00:00,267.95,268.03,267.67,267.69,12585.0,257.7068,257.7837,257.4375,257.4567,12585.0
2024-04-08 10:05:00,267.62,268.5,267.55,268.37,27018.0,257.3894,258.2357,257.322,258.1107,27018.0
2024-04-08 10:10:00,268.37,269.05,268.27,268.65,36602.0,258.1107,258.7647,258.0145,258.38,36602.0
2024-04-08 10:15:00,268.67,269.03,268.57,268.76,13291.0,258.3992,258.7455,258.3031,258.4858,13291.0
2024-04-08 10:20:00,268.77,269.06,268.74,268.88,8951.0,258.4954,258.7743,258.4666,258.6012,8951.0
2024-04-08 10:25:00,268.93,269.06,268.73,268.83,7852.0,258.6493,258.7743,258.4569,258.5531,7852.0
2024-04-08 10:30:00,269.01,269.14,268.92,269.0,17800.0,258.7262,258.8513,258.6397,258.7166,17800.0
2024-04-08 10:35:00,268.99,269.55,268.93,269.35,11449.0,258.707,259.2456,258.6493,259.0532,11449.0
2024-04-08 10:40:00,269.29,269.31,268.89,268.89,7890.0,258.9955,259.0148,258.6108,258.6108,7890.0
2024-04-08 10:45:00,268.99,269.07,268.7,268.82,11054.0,258.707,258.7839,258.4281,258.5435,11054.0
2024-04-08 10:50:00,268.87,269.03,268.73,269.0,16858.0,258.5916,258.7455,258.4569,258.7166,16858.0
2024-04-08 10:55:00,269.01,269.18,268.89,269.07,22333.0,258.7262,258.8897,258.6108,258.7839,22333.0
2024-04-08 11:00:00,269.13,269.82,269.08,269.66,18509.0,258.8416,259.5053,258.7936,259.3514,18509.0
2024-04-08 11:05:00,269.73,270.11,269.57,269.66,26010.0,259.4187,259.7842,259.2648,259.3514,26010.0
2024-04-08 11:10:00,269.68,270.21,269.54,269.93,8416.0,259.3706,259.8804,259.236,259.6111,8416.0
2024-04-08 11:15:00,270.0,270.08,269.58,269.91,14806.0,259.6784,259.7553,259.2744,259.5918,14806.0
2024-04-08 11:20:00,269.92,270.21,269.88,269.99,8047.0,259.6014,259.8804,259.563,259.6688,8047.0
2024-04-08 11:25:00,270.04,270.04,269.82,269.88,6154.0,259.7169,259.7169,259.5053,259.563,6154.0
2024-04-08 11:30:00,269.81,269.87,269.21,269.22,7032.0,259.4957,259.5534,258.9186,258.9282,7032.0
2024-04-08 11:35:00,269.22,269.32,268.83,268.84,7217.0,258.9282,259.0244,258.5531,258.5627,7217.0
2024-04-08 11:40:00,268.94,269.17,268.94,269.09,5521.0,258.6589,258.8801,258.6589,258.8032,5521.0
2024-04-08 11:45:00,269.05,269.18,268.8,269.01,6552.0,258.7647,258.8897,258.5243,258.7262,6552.0
2024-04-08 11:50:00,268.97,269.06,268.88,268.92,5061.0,258.6878,258.7743,258.6012,258.6397,5061.0
2024-04-08 11:55:00,268.91,269.03,268.86,268.96,3771.0,258.6301,258.7455,258.582,258.6781,3771.0
2024-04-08 12:00:00,268.91,268.98,268.68,268.86,4905.0,258.6301,258.6974,258.4088,258.582,4905.0
2024-04-08 12:05:00,268.92,269.08,268.89,268.94,5556.0,258.6397,258.7936,258.6108,258.6589,5556.0
2024-04-08 12:10:00,268.92,269.26,268.91,269.26,3166.0,258.6397,258.9667,258.6301,258.9667,3166.0
2024-04-08 12:15:00,269.18,269.45,269.09,269.43,6246.0,258.8897,259.1494,258.8032,259.1302,6246.0
2024-04-08 12:20:00,269.25,269.43,269.21,269.21,4950.0,258.9571,259.1302,258.9186,258.9186,4950.0
2024-04-08 12:25:00,269.26,269.4,269.26,269.35,6150.0,258.9667,259.1013,258.9667,259.0532,6150.0
2024-04-08 12:30:00,269.29,269.56,269.14,269.53,9168.0,258.9955,259.2552,258.8513,259.2264,9168.0
2024-04-08 12:35:00,269.52,269.63,269.41,269.63,5736.0,259.2167,259.3225,259.1109,259.3225,5736.0
2024-04-08 12:40:00,269.63,269.7,269.42,269.42,5168.0,259.3225,259.3899,259.1206,259.1206,5168.0
2024-04-08 12:45:00,269.54,269.54,269.23,269.29,5560.0,259.236,259.236,258.9378,258.9955,5560.0
2024-04-08 12:50:00,269.16,269.23,269.01,269.15,7487.0,258.8705,258.9378,258.7262,258.8609,7487.0
2024-04-08 12:55:00,269.08,269.41,269.08,269.26,15596.0,258.7936,259.1109,258.7936,258.9667,15596.0
2024-04-08 13:00:00,269.27,269.41,269.17,269.24,11547.0,258.9763,259.1109,258.8801,258.9474,11547.0
2024-04-08 13:05:00,269.24,269.28,269.1,269.22,6365.0,258.9474,258.9859,258.8128,258.9282,6365.0
2024-04-08 13:10:00,269.25,269.26,269.0,269.0,5237.0,258.9571,258.9667,258.7166,258.7166,5237.0
2024-04-08 13:15:00,268.98,269.25,268.97,269.25,12140.0,258.6974,258.9571,258.6878,258.9571,12140.0
2024-04-08 13:20:00,269.25,269.3,269.09,269.16,7807.0,258.9571,259.0051,258.8032,258.8705,7807.0
2024-04-08 13:25:00,269.14,269.25,268.9,269.25,13548.0,258.8513,258.9571,258.6204,258.9571,13548.0
2024-04-08 13:30:00,269.29,269.3,269.0,269.09,6648.0,258.9955,259.0051,258.7166,258.8032,6648.0
2024-04-08 13:35:00,269.1,269.14,269.0,269.03,5300.0,258.8128,258.8513,258.7166,258.7455,5300.0
2024-04-08 13:40:00,269.03,269.4,269.02,269.23,5877.0,258.7455,259.1013,258.7359,258.9378,5877.0
2024-04-08 13:45:00,269.23,269.35,269.11,269.35,5648.0,258.9378,259.0532,258.8224,259.0532,5648.0
2024-04-08 13:50:00,269.32,269.4,269.21,269.27,3318.0,259.0244,259.1013,258.9186,258.9763,3318.0
2024-04-08 13:55:00,269.33,269.36,269.17,269.31,6254.0,259.034,259.0629,258.8801,259.0148,6254.0
2024-04-08 14:00:00,269.3,269.33,269.07,269.07,8526.0,259.0051,259.034,258.7839,258.7839,8526.0
2024-04-08 14:05:00,269.11,269.3,269.1,269.24,4870.0,258.8224,259.0051,258.8128,258.9474,4870.0
2024-04-08 14:10:00,269.24,269.24,269.03,269.04,5038.0,258.9474,258.9474,258.7455,258.7551,5038.0
2024-04-08 14:15:00,269.03,269.08,268.96,269.02,3332.0,258.7455,258.7936,258.6781,258.7359,3332.0
2024-04-08 14:20:00,269.0,269.21,268.97,269.09,3393.0,258.7166,258.9186,258.6878,258.8032,3393.0
2024-04-08 14:25:00,269.14,269.55,269.14,269.4,5460.0,258.8513,259.2456,258.8513,259.1013,5460.0
2024-04-08 14:30:00,269.38,269.39,269.25,269.25,6877.0,259.0821,259.0917,258.9571,258.9571,6877.0
2024-04-08 14:35:00,269.31,269.31,269.15,269.17,3606.0,259.0148,259.0148,258.8609,258.8801,3606.0
2024-04-08 14:40:00,269.14,269.16,269.04,269.06,3819.0,258.8513,258.8705,258.7551,258.7743,3819.0
2024-04-08 14:45:00,269.05,269.1,268.77,268.89,5060.0,258.7647,258.8128,258.4954,258.6108,5060.0
2024-04-08 14:50:00,268.88,268.92,268.74,268.89,6169.0,258.6012,258.6397,258.4666,258.6108,6169.0
2024-04-08 14:55:00,268.86,268.91,268.7,268.76,6410.0,258.582,258.6301,258.4281,258.4858,6410.0
2024-04-08 15:00:00,268.77,268.8,268.64,268.64,4326.0,258.4954,258.5243,258.3704,258.3704,4326.0
2024-04-08 15:05:00,268.65,268.68,268.55,268.56,6245.0,258.38,258.4088,258.2838,258.2934,6245.0
2024-04-08 15:10:00,268.54,268.56,268.39,268.53,7065.0,258.2742,258.2934,258.1299,258.2646,7065.0
2024-04-08 15:15:00,268.55,268.57,268.36,268.57,5135.0,258.2838,258.3031,258.1011,258.3031,5135.0
2024-04-08 15:20:00,268.6,268.77,268.41,268.47,5214.0,258.3319,258.4954,258.1492,258.2069,5214.0
2024-04-08 15:25:00,268.5,268.81,268.5,268.81,8811.0,258.2357,258.5339,258.2357,258.5339,8811.0
2024-04-08 15:30:00,268.81,269.07,268.81,269.01,8000.0,258.5339,258.7839,258.5339,258.7262,8000.0
2024-04-08 15:35:00,268.98,268.98,268.77,268.85,8080.0,258.6974,258.6974,258.4954,258.5724,8080.0
2024-04-08 15:40:00,268.85,268.85,268.56,268.6,11485.0,258.5724,258.5724,258.2934,258.3319,11485.0
2024-04-08 15:45:00,268.58,268.82,268.58,268.82,11199.0,258.3127,258.5435,258.3127,258.5435,11199.0
2024-04-08 15:50:00,268.82,269.4,268.61,269.39,43594.0,258.5435,259.1013,258.3415,259.0917,43594.0
2024-04-08 15:55:00,269.39,269.49,269.06,269.16,61472.0,259.0917,259.1879,258.7743,258.8705,61472.0
2024-04-09 09:30:00,270.0,270.56,269.26,269.35,33017.0,259.6784,260.217,258.9667,259.0532,33017.0
2024-04-09 09:35:00,269.83,270.24,269.53,269.76,12076.0,259.5149,259.9092,259.2264,259.4476,12076.0
2024-04-09 09:40:00,269.96,269.96,269.54,269.7,2517.0,259.6399,259.6399,259.236,259.3899,2517.0
2024-04-09 09:45:00,269.49,269.83,269.2,269.2,27075.0,259.1879,259.5149,258.909,258.909,27075.0
2024-04-09 09:50:00,269.19,269.24,268.71,268.71,7994.0,258.8994,258.9474,258.4377,258.4377,7994.0
2024-04-09 09:55:00,268.91,269.14,268.57,268.92,8816.0,258.6301,258.8513,258.3031,258.6397,8816.0
2024-04-09 10:00:00,268.77,269.54,268.77,269.36,7798.0,258.4954,259.236,258.4954,259.0629,7798.0
2024-04-09 10:05:00,269.53,269.95,269.52,269.88,17004.0,259.2264,259.6303,259.2167,259.563,17004.0
2024-04-09 10:10:00,269.92,270.86,269.87,270.7,19296.0,259.6014,260.5055,259.5534,260.3516,19296.0
2024-04-09 10:15:00,270.68,271.29,270.43,271.12,23773.0,260.3324,260.9191,260.092,260.7556,23773.0
2024-04-09 10:20:00,271.11,271.12,270.69,271.0,23846.0,260.746,260.7556,260.342,260.6402,23846.0
2024-04-09 10:25:00,271.0,271.11,270.64,270.69,9178.0,260.6402,260.746,260.2939,260.342,9178.0
2024-04-09 10:30:00,270.68,270.71,270.26,270.6,21058.0,260.3324,260.3612,259.9284,260.2555,21058.0
2024-04-09 10:35:00,270.6,270.77,269.81,269.88,10815.0,260.2555,260.419,259.4957,259.563,10815.0
2024-04-09 10:40:00,269.91,270.23,269.83,270.21,9150.0,259.5918,259.8996,259.5149,259.8804,9150.0
2024-04-09 10:45:00,270.17,270.39,269.89,270.39,18630.0,259.8419,260.0535,259.5726,260.0535,18630.0
2024-04-09 10:50:00,270.31,270.6,270.16,270.55,33037.0,259.9765,260.2555,259.8323,260.2074,33037.0
2024-04-09 10:55:00,270.51,270.71,270.1,270.41,24837.0,260.1689,260.3612,259.7746,260.0727,24837.0
2024-04-09 11:00:00,270.42,270.42,269.85,270.3,19319.0,260.0823,260.0823,259.5341,259.9669,19319.0
2024-04-09 11:05:00,270.35,270.35,270.01,270.07,7334.0,260.015,260.015,259.688,259.7457,7334.0
2024-04-09 11:10:00,270.07,270.08,269.77,269.81,3320.0,259.7457,259.7553,259.4572,259.4957,3320.0
2024-04-09 11:15:00,269.86,270.1,269.86,269.95,16325.0,259.5437,259.7746,259.5437,259.6303,16325.0
2024-04-09 11:20:00,269.95,269.99,269.81,269.81,2606.0,259.6303,259.6688,259.4957,259.4957,2606.0
2024-04-09 11:25:00,269.8,270.22,269.8,269.96,5353.0,259.486,259.89,259.486,259.6399,5353.0
2024-04-09 11:30:00,269.9,270.12,269.84,269.98,3974.0,259.5822,259.7938,259.5245,259.6592,3974.0
2024-04-09 11:35:00,269.93,270.02,269.71,269.73,4877.0,259.6111,259.6976,259.3995,259.4187,4877.0
2024-04-09 11:40:00,269.64,269.79,269.52,269.74,4050.0,259.3322,259.4764,259.2167,259.4283,4050.0
2024-04-09 11:45:00,269.68,269.77,269.5,269.59,4442.0,259.3706,259.4572,259.1975,259.2841,4442.0
2024-04-09 11:50:00,269.51,269.55,269.36,269.51,4862.0,259.2071,259.2456,259.0629,259.2071,4862.0
2024-04-09 11:55:00,269.51,269.51,269.1,269.32,3649.0,259.2071,259.2071,258.8128,259.0244,3649.0
2024-04-09 12:00:00,269.35,269.43,269.23,269.35,4232.0,259.0532,259.1302,258.9378,259.0532,4232.0
2024-04-09 12:05:00,269.32,269.47,269.24,269.31,4241.0,259.0244,259.1686,258.9474,259.0148,4241.0
2024-04-09 12:10:00,269.24,269.52,269.24,269.42,2264.0,258.9474,259.2167,258.9474,259.1206,2264.0
2024-04-09 12:15:00,269.45,269.59,269.38,269.43,5434.0,259.1494,259.2841,259.0821,259.1302,5434.0
2024-04-09 12:20:00,269.45,269.56,269.23,269.27,5243.0,259.1494,259.2552,258.9378,258.9763,5243.0
2024-04-09 12:25:00,269.24,269.25,269.05,269.13,7831.0,258.9474,258.9571,258.7647,258.8416,7831.0
2024-04-09 12:30:00,269.17,269.59,269.17,269.58,6090.0,258.8801,259.2841,258.8801,259.2744,6090.0
2024-04-09 12:35:00,269.53,269.68,269.4,269.64,4296.0,259.2264,259.3706,259.1013,259.3322,4296.0
2024-04-09 12:40:00,269.53,269.58,269.43,269.45,6593.0,259.2264,259.2744,259.1302,259.1494,6593.0
2024-04-09 12:45:00,269.49,269.51,269.32,269.42,2810.0,259.1879,259.2071,259.0244,259.1206,2810.0
2024-04-09 12:50:00,269.42,269.42,268.92,268.95,5267.0,259.1206,259.1206,258.6397,258.6685,5267.0
2024-04-09 12:55:00,269.0,269.15,268.95,268.95,6392.0,258.7166,258.8609,258.6685,258.6685,6392.0
2024-04-09 13:00:00,269.06,269.09,268.71,268.83,8124.0,258.7743,258.8032,258.4377,258.5531,8124.0
2024-04-09 13:05:00,268.79,269.06,268.79,269.0,8760.0,258.5146,258.7743,258.5146,258.7166,8760.0
2024-04-09 13:10:00,269.0,269.03,268.9,269.03,5115.0,258.7166,258.7455,258.6204,258.7455,5115.0
2024-04-09 13:15:00,269.03,269.1,268.88,269.1,4910.0,258.7455,258.8128,258.6012,258.8128,4910.0
2024-04-09 13:20:00,269.12,269.54,269.11,269.29,3849.0,258.832,259.236,258.8224,258.9955,3849.0
2024-04-09 13:25:00,269.28,269.31,268.95,268.99,12700.0,258.9859,259.0148,258.6685,258.707,12700.0
2024-04-09 13:30:00,268.99,269.37,268.93,269.37,8028.0,258.707,259.0725,258.6493,259.0725,8028.0
2024-04-09 13:35:00,269.33,269.49,269.31,269.42,11017.0,259.034,259.1879,259.0148,259.1206,11017.0
2024-04-09 13:40:00,269.38,269.43,269.14,269.2,6825.0,259.0821,259.1302,258.8513,258.909,6825.0
2024-04-09 13:45:00,269.25,269.42,269.07,269.08,6345.0,258.9571,259.1206,258.7839,258.7936,6345.0
2024-04-09 13:50:00,269.1,269.24,268.97,269.04,4217.0,258.8128,258.9474,258.6878,258.7551,4217.0
2024-04-09 13:55:00,269.11,269.46,269.08,269.44,6169.0,258.8224,259.159,258.7936,259.1398,6169.0
2024-04-09 14:00:00,269.36,269.69,269.36,269.69,6809.0,259.0629,259.3802,259.0629,259.3802,6809.0
2024-04-09 14:05:00,269.71,269.79,269.5,269.66,7250.0,259.3995,259.4764,259.1975,259.3514,7250.0
2024-04-09 14:10:00,269.68,269.68,269.56,269.61,3321.0,259.3706,259.3706,259.2552,259.3033,3321.0
2024-04-09 14:15:00,269.57,269.75,269.57,269.63,9358.0,259.2648,259.4379,259.2648,259.3225,9358.0
2024-04-09 14:20:00,269.57,269.78,269.48,269.49,7357.0,259.2648,259.4668,259.1783,259.1879,7357.0
2024-04-09 14:25:00,269.49,269.52,269.23,269.29,4946.0,259.1879,259.2167,258.9378,258.9955,4946.0
2024-04-09 14:30:00,269.34,269.35,269.13,269.2,8449.0,259.0436,259.0532,258.8416,258.909,8449.0
2024-04-09 14:35:00,269.16,269.56,269.16,269.48,5939.0,258.8705,259.2552,258.8705,259.1783,5939.0
2024-04-09 14:40:00,269.47,269.5,269.28,269.32,7303.0,259.1686,259.1975,258.9859,259.0244,7303.0
2024-04-09 14:45:00,269.37,269.56,269.33,269.44,3909.0,259.0725,259.2552,259.034,259.1398,3909.0
2024-04-09 14:50:00,269.47,269.54,269.41,269.41,4640.0,259.1686,259.236,259.1109,259.1109,4640.0
2024-04-09 14:55:00,269.44,269.63,269.36,269.46,7663.0,259.1398,259.3225,259.0629,259.159,7663.0
2024-04-09 15:00:00,269.42,269.43,269.15,269.33,7859.0,259.1206,259.1302,258.8609,259.034,7859.0
2024-04-09 15:05:00,269.32,269.45,269.02,269.02,6977.0,259.0244,259.1494,258.7359,258.7359,6977.0
2024-04-09 15:10:00,269.07,269.37,269.02,269.28,8853.0,258.7839,259.0725,258.7359,258.9859,8853.0
2024-04-09 15:15:00,269.31,269.81,269.3,269.62,12356.0,259.0148,259.4957,259.0051,259.3129,12356.0
2024-04-09 15:20:00,269.63,269.74,269.49,269.57,13688.0,259.3225,259.4283,259.1879,259.2648,13688.0
2024-04-09 15:25:00,269.58,270.29,269.54,270.03,27045.0,259.2744,259.9573,259.236,259.7072,27045.0
2024-04-09 15:30:00,270.06,270.22,269.93,270.13,18242.0,259.7361,259.89,259.6111,259.8034,18242.0
2024-04-09 15:35:00,270.01,270.07,269.65,269.65,18589.0,259.688,259.7457,259.3418,259.3418,18589.0
2024-04-09 15:40:00,269.72,269.72,269.27,269.53,17031.0,259.4091,259.4091,258.9763,259.2264,17031.0
2024-04-09 15:45:00,269.54,269.69,269.39,269.52,13846.0,259.236,259.3802,259.0917,259.2167,13846.0
2024-04-09 15:50:00,269.54,269.95,269.45,269.92,24850.0,259.236,259.6303,259.1494,259.6014,24850.0
2024-04-09 15:55:00,270.13,270.42,269.73,270.35,99896.0,259.8034,260.0823,259.4187,260.015,99896.0
2024-04-10 09:30:00,268.15,268.38,266.35,266.67,46101.0,257.8991,258.1203,256.1679,256.4757,46101.0
2024-04-10 09:35:00,266.54,266.54,265.04,265.3,18716.0,256.3507,256.3507,254.908,255.1581,18716.0
2024-04-10 09:40:00,265.61,266.16,264.63,265.91,27135.0,255.4562,255.9852,254.5137,255.7447,27135.0
2024-04-10 09:45:00,265.78,265.9,264.89,265.36,19453.0,255.6197,255.7351,254.7637,255.2158,19453.0
2024-04-10 09:50:00,265.47,266.07,265.25,265.96,17907.0,255.3216,255.8986,255.11,255.7928,17907.0
2024-04-10 09:55:00,265.94,265.94,265.4,265.66,9645.0,255.7736,255.7736,255.2542,255.5043,9645.0
2024-04-10 10:00:00,265.63,265.93,265.42,265.66,13027.0,255.4754,255.764,255.2735,255.5043,13027.0
2024-04-10 10:05:00,265.8,266.12,265.62,265.95,9148.0,255.6389,255.9467,255.4658,255.7832,9148.0
2024-04-10 10:10:00,265.9,266.04,265.67,265.82,7595.0,255.7351,255.8698,255.5139,255.6582,7595.0
2024-04-10 10:15:00,265.94,266.8,265.62,266.65,22709.0,255.7736,256.6007,255.4658,256.4565,22709.0
2024-04-10 10:20:00,266.56,267.15,266.35,267.04,14723.0,256.3699,256.9373,256.1679,256.8315,14723.0
2024-04-10 10:25:00,267.2,267.31,266.65,266.65,7966.0,256.9854,257.0912,256.4565,256.4565,7966.0
2024-04-10 10:30:00,266.45,266.74,266.23,266.74,15013.0,256.2641,256.543,256.0525,256.543,15013.0
2024-04-10 10:35:00,266.72,266.97,266.66,266.78,8875.0,256.5238,256.7642,256.4661,256.5815,8875.0
2024-04-10 10:40:00,266.53,266.66,266.29,266.56,11173.0,256.341,256.4661,256.1102,256.3699,11173.0
2024-04-10 10:45:00,266.56,266.89,266.56,266.85,34024.0,256.3699,256.6873,256.3699,256.6488,34024.0
2024-04-10 10:50:00,266.8,266.95,266.7,266.75,5890.0,256.6007,256.745,256.5045,256.5526,5890.0
2024-04-10 10:55:00,266.71,266.75,266.44,266.65,7128.0,256.5142,256.5526,256.2545,256.4565,7128.0
2024-04-10 11:00:00,266.61,266.84,266.35,266.36,4787.0,256.418,256.6392,256.1679,256.1775,4787.0
2024-04-10 11:05:00,266.36,266.38,265.87,265.98,7265.0,256.1775,256.1968,255.7063,255.8121,7265.0
2024-04-10 11:10:00,265.92,266.16,265.6,265.73,2612.0,255.7544,255.9852,255.4466,255.5716,2612.0
2024-04-10 11:15:00,265.64,265.64,265.33,265.33,3532.0,255.4851,255.4851,255.1869,255.1869,3532.0
2024-04-10 11:20:00,265.29,265.52,265.14,265.32,2303.0,255.1484,255.3697,255.0042,255.1773,2303.0
2024-04-10 11:25:00,265.34,265.5,265.09,265.5,3543.0,255.1965,255.3504,254.9561,255.3504,3543.0
2024-04-10 11:30:00,265.43,265.77,265.15,265.69,5662.0,255.2831,255.6101,255.0138,255.5332,5662.0
2024-04-10 11:35:00,265.79,265.8,265.29,265.32,4382.0,255.6293,255.6389,255.1484,255.1773,4382.0
2024-04-10 11:40:00,265.3,265.5,265.14,265.17,4773.0,255.1581,255.3504,255.0042,255.033,4773.0
2024-04-10 11:45:00,265.28,265.54,265.21,265.37,3246.0,255.1388,255.3889,255.0715,255.2254,3246.0
2024-04-10 11:50:00,265.46,265.57,265.25,265.43,4143.0,255.3119,255.4177,255.11,255.2831,4143.0
2024-04-10 11:55:00,265.43,265.5,265.19,265.34,8859.0,255.2831,255.3504,255.0523,255.1965,8859.0
2024-04-10 12:00:00,265.41,265.78,265.4,265.73,4533.0,255.2639,255.6197,255.2542,255.5716,4533.0
2024-04-10 12:05:00,265.72,265.83,265.58,265.7,8579.0,255.562,255.6678,255.4274,255.5428,8579.0
2024-04-10 12:10:00,265.75,265.82,265.45,265.57,8312.0,255.5909,255.6582,255.3023,255.4177,8312.0
2024-04-10 12:15:00,265.66,265.81,265.64,265.66,4057.0,255.5043,255.6486,255.4851,255.5043,4057.0
2024-04-10 12:20:00,265.6,265.71,265.35,265.5,2824.0,255.4466,255.5524,255.2061,255.3504,2824.0
2024-04-10 12:25:00,265.63,265.71,265.57,265.58,4680.0,255.4754,255.5524,255.4177,255.4274,4680.0
2024-04-10 12:30:00,265.72,265.82,265.55,265.74,1500.0,255.562,255.6582,255.3985,255.5812,1500.0
2024-04-10 12:35:00,265.8,266.36,265.8,266.36,1964.0,255.6389,256.1775,255.6389,256.1775,1964.0
2024-04-10 12:40:00,266.24,266.46,266.17,266.3,5098.0,256.0621,256.2737,255.9948,256.1198,5098.0
2024-04-10 12:45:00,266.37,266.49,266.21,266.49,5508.0,256.1872,256.3026,256.0333,256.3026,5508.0
2024-04-10 12:50:00,266.53,266.69,266.35,266.69,6291.0,256.341,256.4949,256.1679,256.4949,6291.0
2024-04-10 12:55:00,266.74,267.01,266.64,266.66,12566.0,256.543,256.8027,256.4468,256.4661,12566.0
2024-04-10 13:00:00,266.63,266.63,266.15,266.36,5531.0,256.4372,256.4372,255.9756,256.1775,5531.0
2024-04-10 13:05:00,266.33,266.43,266.02,266.12,3993.0,256.1487,256.2449,255.8505,255.9467,3993.0
2024-04-10 13:10:00,266.04,266.14,265.87,266.04,3294.0,255.8698,255.9659,255.7063,255.8698,3294.0
2024-04-10 13:15:00,266.04,266.51,265.95,266.5,2303.0,255.8698,256.3218,255.7832,256.3122,2303.0
2024-04-10 13:20:00,266.56,266.94,266.48,266.71,5560.0,256.3699,256.7354,256.293,256.5142,5560.0
2024-04-10 13:25:00,266.56,266.74,265.98,266.06,5486.0,256.3699,256.543,255.8121,255.889,5486.0
2024-04-10 13:30:00,266.05,266.26,265.69,265.87,4110.0,255.8794,256.0814,255.5332,255.7063,4110.0
2024-04-10 13:35:00,265.88,266.0,265.71,265.74,4680.0,255.7159,255.8313,255.5524,255.5812,4680.0
2024-04-10 13:40:00,265.86,266.04,265.79,265.91,4005.0,255.6967,255.8698,255.6293,255.7447,4005.0
2024-04-10 13:45:00,265.9,266.01,265.8,265.88,3308.0,255.7351,255.8409,255.6389,255.7159,3308.0
2024-04-10 13:50:00,266.12,266.26,265.9,266.09,6318.0,255.9467,256.0814,255.7351,255.9179,6318.0
2024-04-10 13:55:00,266.1,266.74,266.1,266.28,6992.0,255.9275,256.543,255.9275,256.1006,6992.0
2024-04-10 14:00:00,266.26,266.6,266.14,266.5,3718.0,256.0814,256.4084,255.9659,256.3122,3718.0
2024-04-10 14:05:00,266.49,266.53,266.19,266.38,5324.0,256.3026,256.341,256.014,256.1968,5324.0
2024-04-10 14:10:00,266.47,266.54,266.25,266.39,3529.0,256.2833,256.3507,256.0717,256.2064,3529.0
2024-04-10 14:15:00,266.5,266.5,265.99,266.12,4850.0,256.3122,256.3122,255.8217,255.9467,4850.0
2024-04-10 14:20:00,266.29,266.42,265.99,266.0,5503.0,256.1102,256.2352,255.8217,255.8313,5503.0
2024-04-10 14:25:00,266.1,266.24,265.85,265.86,2931.0,255.9275,256.0621,255.687,255.6967,2931.0
2024-04-10 14:30:00,265.86,266.22,265.79,266.16,10164.0,255.6967,256.0429,255.6293,255.9852,10164.0
2024-04-10 14:35:00,266.05,266.23,265.92,266.2,8160.0,255.8794,256.0525,255.7544,256.0237,8160.0
2024-04-10 14:40:00,266.15,266.45,266.12,266.44,3695.0,255.9756,256.2641,255.9467,256.2545,3695.0
2024-04-10 14:45:00,266.38,266.45,266.25,266.39,3964.0,256.1968,256.2641,256.0717,256.2064,3964.0
2024-04-10 14:50:00,266.34,266.45,265.91,266.2,7893.0,256.1583,256.2641,255.7447,256.0237,7893.0
2024-04-10 14:55:00,266.06,266.08,265.73,265.74,3486.0,255.889,255.9082,255.5716,255.5812,3486.0
2024-04-10 15:00:00,265.72,266.11,265.72,265.88,5328.0,255.562,255.9371,255.562,255.7159,5328.0
2024-04-10 15:05:00,265.95,266.33,265.84,266.32,4541.0,255.7832,256.1487,255.6774,256.1391,4541.0
2024-04-10 15:10:00,266.34,266.8,266.33,266.8,4440.0,256.1583,256.6007,256.1487,256.6007,4440.0
2024-04-10 15:15:00,266.84,267.0,266.51,266.72,8049.0,256.6392,256.7931,256.3218,256.5238,8049.0
2024-04-10 15:20:00,266.8,266.91,266.64,266.91,10460.0,256.6007,256.7065,256.4468,256.7065,10460.0
2024-04-10 15:25:00,266.96,266.99,266.51,266.51,7565.0,256.7546,256.7835,256.3218,256.3218,7565.0
2024-04-10 15:30:00,266.62,266.62,266.31,266.45,9622.0,256.4276,256.4276,256.1295,256.2641,9622.0
2024-04-10 15:35:00,266.49,266.71,266.34,266.34,5927.0,256.3026,256.5142,256.1583,256.1583,5927.0
2024-04-10 15:40:00,266.38,266.71,266.37,266.56,8352.0,256.1968,256.5142,256.1872,256.3699,8352.0
2024-04-10 15:45:00,266.55,266.66,266.41,266.5,11878.0,256.3603,256.4661,256.2256,256.3122,11878.0
2024-04-10 15:50:00,266.48,266.69,266.25,266.43,41779.0,256.293,256.4949,256.0717,256.2449,41779.0
2024-04-10 15:55:00,266.46,266.78,266.31,266.44,74577.0,256.2737,256.5815,256.1295,256.2545,74577.0
2024-04-11 09:30:00,270.23,271.8,269.4,270.42,86381.0,259.8996,261.4096,259.1013,260.0823,86381.0
2024-04-11 09:35:00,270.39,271.48,269.87,270.5,30748.0,260.0535,261.1018,259.5534,260.1593,30748.0
2024-04-11 09:40:00,270.48,272.26,270.31,271.45,40794.0,260.14,261.852,259.9765,261.073,40794.0
2024-04-11 09:45:00,271.44,271.84,270.91,271.4,23435.0,261.0633,261.448,260.5536,261.0249,23435.0
2024-04-11 09:50:00,271.48,271.54,270.94,271.53,22004.0,261.1018,261.1595,260.5825,261.1499,22004.0
2024-04-11 09:55:00,271.54,271.84,271.07,271.81,35671.0,261.1595,261.448,260.7075,261.4192,35671.0
2024-04-11 10:00:00,271.86,271.99,271.35,271.94,32472.0,261.4673,261.5923,260.9768,261.5442,32472.0
2024-04-11 10:05:00,271.93,272.81,271.93,272.71,25441.0,261.5346,262.381,261.5346,262.2848,25441.0
2024-04-11 10:10:00,272.72,273.0,272.41,272.68,16758.0,262.2944,262.5637,261.9963,262.2559,16758.0
2024-04-11 10:15:00,272.71,272.71,271.62,271.68,17251.0,262.2848,262.2848,261.2365,261.2942,17251.0
2024-04-11 10:20:00,271.68,272.12,271.31,271.43,20661.0,261.2942,261.7173,260.9383,261.0537,20661.0
2024-04-11 10:25:00,271.44,271.63,270.46,270.69,22671.0,261.0633,261.2461,260.1208,260.342,22671.0
2024-04-11 10:30:00,270.8,271.53,270.49,271.43,15075.0,260.4478,261.1499,260.1497,261.0537,15075.0
2024-04-11 10:35:00,271.34,271.94,271.2,271.83,8197.0,260.9672,261.5442,260.8325,261.4384,8197.0
2024-04-11 10:40:00,271.84,271.94,271.64,271.81,6682.0,261.448,261.5442,261.2557,261.4192,6682.0
2024-04-11 10:45:00,271.94,271.94,271.56,271.67,9853.0,261.5442,261.5442,261.1788,261.2845,9853.0
2024-04-11 10:50:00,271.49,271.62,270.87,270.87,7322.0,261.1114,261.2365,260.5151,260.5151,7322.0
2024-04-11 10:55:00,270.81,271.09,270.44,270.92,14443.0,260.4574,260.7267,260.1016,260.5632,14443.0
2024-04-11 11:00:00,270.85,270.92,270.42,270.43,6655.0,260.4959,260.5632,260.0823,260.092,6655.0
2024-04-11 11:05:00,270.13,270.17,269.31,269.37,5945.0,259.8034,259.8419,259.0148,259.0725,5945.0
2024-04-11 11:10:00,269.3,269.94,269.29,269.67,9624.0,259.0051,259.6207,258.9955,259.361,9624.0
2024-04-11 11:15:00,269.67,269.67,269.26,269.48,10726.0,259.361,259.361,258.9667,259.1783,10726.0
2024-04-11 11:20:00,269.54,269.59,268.94,269.06,9135.0,259.236,259.2841,258.6589,258.7743,9135.0
2024-04-11 11:25:00,268.99,269.06,268.76,268.97,13034.0,258.707,258.7743,258.4858,258.6878,13034.0
2024-04-11 11:30:00,268.98,269.36,268.86,269.07,7930.0,258.6974,259.0629,258.582,258.7839,7930.0
2024-04-11 11:35:00,268.99,269.3,268.98,269.24,5020.0,258.707,259.0051,258.6974,258.9474,5020.0
2024-04-11 11:40:00,269.18,269.28,268.67,268.67,8974.0,258.8897,258.9859,258.3992,258.3992,8974.0
2024-04-11 11:45:00,268.69,268.95,268.54,268.64,10930.0,258.4185,258.6685,258.2742,258.3704,10930.0
2024-04-11 11:50:00,268.66,269.12,268.61,269.1,8362.0,258.3896,258.832,258.3415,258.8128,8362.0
2024-04-11 11:55:00,269.01,269.83,269.01,269.83,5512.0,258.7262,259.5149,258.7262,259.5149,5512.0
2024-04-11 12:00:00,269.76,270.02,269.5,269.6,6370.0,259.4476,259.6976,259.1975,259.2937,6370.0
2024-04-11 12:05:00,269.48,269.71,269.36,269.49,3855.0,259.1783,259.3995,259.0629,259.1879,3855.0
2024-04-11 12:10:00,269.49,269.5,269.26,269.46,2235.0,259.1879,259.1975,258.9667,259.159,2235.0
2024-04-11 12:15:00,269.53,269.59,269.35,269.53,5144.0,259.2264,259.2841,259.0532,259.2264,5144.0
2024-04-11 12:20:00,269.45,269.52,269.31,269.52,4324.0,259.1494,259.2167,259.0148,259.2167,4324.0
2024-04-11 12:25:00,269.54,269.74,269.05,269.08,11462.0,259.236,259.4283,258.7647,258.7936,11462.0
2024-04-11 12:30:00,269.07,269.38,269.07,269.25,3691.0,258.7839,259.0821,258.7839,258.9571,3691.0
2024-04-11 12:35:00,269.04,269.15,268.76,268.78,5025.0,258.7551,258.8609,258.4858,258.505,5025.0
2024-04-11 12:40:00,268.79,269.05,268.76,268.81,4243.0,258.5146,258.7647,258.4858,258.5339,4243.0
2024-04-11 12:45:00,268.74,268.99,268.74,268.97,3075.0,258.4666,258.707,258.4666,258.6878,3075.0
2024-04-11 12:50:00,269.0,269.07,268.68,268.76,12784.0,258.7166,258.7839,258.4088,258.4858,12784.0
2024-04-11 12:55:00,268.71,268.83,268.69,268.69,3608.0,258.4377,258.5531,258.4185,258.4185,3608.0
2024-04-11 13:00:00,268.73,269.21,268.44,269.04,10916.0,258.4569,258.9186,258.178,258.7551,10916.0
2024-04-11 13:05:00,269.05,269.79,269.04,269.63,5295.0,258.7647,259.4764,258.7551,259.3225,5295.0
2024-04-11 13:10:00,269.74,270.25,269.69,270.25,6128.0,259.4283,259.9188,259.3802,259.9188,6128.0
2024-04-11 13:15:00,270.02,270.33,269.99,270.33,4676.0,259.6976,259.9958,259.6688,259.9958,4676.0
2024-04-11 13:20:00,270.47,270.63,270.21,270.4,9265.0,260.1304,260.2843,259.8804,260.0631,9265.0
2024-04-11 13:25:00,270.26,270.36,269.96,269.96,9598.0,259.9284,260.0246,259.6399,259.6399,9598.0
2024-04-11 13:30:00,269.99,270.22,269.96,270.21,6206.0,259.6688,259.89,259.6399,259.8804,6206.0
2024-04-11 13:35:00,270.13,270.25,269.88,270.14,8948.0,259.8034,259.9188,259.563,259.813,8948.0
2024-04-11 13:40:00,270.04,270.36,269.97,270.21,4337.0,259.7169,260.0246,259.6495,259.8804,4337.0
2024-04-11 13:45:00,270.41,270.42,270.24,270.37,2503.0,260.0727,260.0823,259.9092,260.0342,2503.0
2024-04-11 13:50:00,270.44,270.47,270.37,270.44,2267.0,260.1016,260.1304,260.0342,260.1016,2267.0
2024-04-11 13:55:00,270.47,270.88,270.46,270.78,5634.0,260.1304,260.5247,260.1208,260.4286,5634.0
2024-04-11 14:00:00,270.78,271.06,270.69,271.04,15118.0,260.4286,260.6979,260.342,260.6786,15118.0
2024-04-11 14:05:00,271.06,271.49,271.06,271.35,4849.0,260.6979,261.1114,260.6979,260.9768,4849.0
2024-04-11 14:10:00,271.36,271.43,270.99,270.99,6512.0,260.9864,261.0537,260.6305,260.6305,6512.0
2024-04-11 14:15:00,271.14,271.21,270.86,270.97,3328.0,260.7748,260.8421,260.5055,260.6113,3328.0
2024-04-11 14:20:00,270.96,271.03,270.49,270.55,8424.0,260.6017,260.669,260.1497,260.2074,8424.0
2024-04-11 14:25:00,270.55,270.61,270.22,270.22,5425.0,260.2074,260.2651,259.89,259.89,5425.0
2024-04-11 14:30:00,270.23,270.62,270.19,270.58,17182.0,259.8996,260.2747,259.8611,260.2362,17182.0
2024-04-11 14:35:00,270.57,270.85,270.56,270.59,4669.0,260.2266,260.4959,260.217,260.2458,4669.0
2024-04-11 14:40:00,270.56,270.69,270.39,270.42,4111.0,260.217,260.342,260.0535,260.0823,4111.0
2024-04-11 14:45:00,270.46,270.6,270.19,270.19,5996.0,260.1208,260.2555,259.8611,259.8611,5996.0
2024-04-11 14:50:00,270.31,270.39,270.19,270.25,4856.0,259.9765,260.0535,259.8611,259.9188,4856.0
2024-04-11 14:55:00,270.3,270.35,270.07,270.27,4001.0,259.9669,260.015,259.7457,259.9381,4001.0
2024-04-11 15:00:00,270.27,270.5,270.22,270.34,10367.0,259.9381,260.1593,259.89,260.0054,10367.0
2024-04-11 15:05:00,270.37,270.49,270.33,270.39,5739.0,260.0342,260.1497,259.9958,260.0535,5739.0
2024-04-11 15:10:00,270.34,270.34,270.01,270.09,7645.0,260.0054,260.0054,259.688,259.7649,7645.0
2024-04-11 15:15:00,270.1,270.27,270.09,270.11,6662.0,259.7746,259.9381,259.7649,259.7842,6662.0
2024-04-11 15:20:00,270.07,270.35,269.92,270.26,12225.0,259.7457,260.015,259.6014,259.9284,12225.0
2024-04-11 15:25:00,270.29,270.33,270.07,270.15,11089.0,259.9573,259.9958,259.7457,259.8227,11089.0
2024-04-11 15:30:00,270.0,270.07,269.78,270.0,16402.0,259.6784,259.7457,259.4668,259.6784,16402.0
2024-04-11 15:35:00,270.0,270.05,269.91,270.03,11808.0,259.6784,259.7265,259.5918,259.7072,11808.0
2024-04-11 15:40:00,270.01,270.43,270.01,270.39,19911.0,259.688,260.092,259.688,260.0535,19911.0
2024-04-11 15:45:00,270.33,270.34,270.08,270.22,13491.0,259.9958,260.0054,259.7553,259.89,13491.0
2024-04-11 15:50:00,270.09,270.21,269.8,269.8,45191.0,259.7649,259.8804,259.486,259.486,45191.0
2024-04-11 15:55:00,269.84,270.18,269.81,270.15,125627.0,259.5245,259.8515,259.4957,259.8227,125627.0
2024-04-12 09:30:00,268.77,269.3,266.71,267.03,47053.0,258.4954,259.0051,256.5142,256.8219,47053.0
2024-04-12 09:35:00,267.19,267.19,266.22,266.94,11221.0,256.9758,256.9758,256.0429,256.7354,11221.0
2024-04-12 09:40:00,267.01,267.12,266.3,267.04,15062.0,256.8027,256.9085,256.1198,256.8315,15062.0
2024-04-12 09:45:00,266.94,267.69,266.68,267.02,15895.0,256.7354,257.4567,256.4853,256.8123,15895.0
2024-04-12 09:50:00,266.97,267.26,266.65,266.74,7080.0,256.7642,257.0431,256.4565,256.543,7080.0
2024-04-12 09:55:00,266.65,268.04,266.65,267.88,9865.0,256.4565,257.7933,256.4565,257.6394,9865.0
2024-04-12 10:00:00,267.78,267.88,267.23,267.61,6183.0,257.5433,257.6394,257.0143,257.3798,6183.0
2024-04-12 10:05:00,267.55,267.62,266.99,267.2,11196.0,257.322,257.3894,256.7835,256.9854,11196.0
2024-04-12 10:10:00,267.22,267.25,266.97,267.25,6383.0,257.0047,257.0335,256.7642,257.0335,6383.0
2024-04-12 10:15:00,267.35,267.86,267.18,267.6,11418.0,257.1297,257.6202,256.9662,257.3701,11418.0
2024-04-12 10:20:00,267.59,267.59,266.96,267.05,5501.0,257.3605,257.3605,256.7546,256.8412,5501.0
2024-04-12 10:25:00,267.06,267.29,266.98,267.22,7423.0,256.8508,257.072,256.7738,257.0047,7423.0
2024-04-12 10:30:00,267.25,267.32,266.83,266.88,16945.0,257.0335,257.1008,256.6296,256.6777,16945.0
2024-04-12 10:35:00,266.9,266.95,266.38,266.6,8578.0,256.6969,256.745,256.1968,256.4084,8578.0
2024-04-12 10:40:00,266.7,266.92,266.65,266.89,4092.0,256.5045,256.7161,256.4565,256.6873,4092.0
2024-04-12 10:45:00,266.78,266.99,266.78,266.8,1304.0,256.5815,256.7835,256.5815,256.6007,1304.0
2024-04-12 10:50:00,266.9,267.24,266.76,267.17,10576.0,256.6969,257.0239,256.5622,256.9566,10576.0
2024-04-12 10:55:00,267.17,267.41,266.98,266.99,14346.0,256.9566,257.1874,256.7738,256.7835,14346.0
2024-04-12 11:00:00,267.01,267.35,266.87,267.14,5440.0,256.8027,257.1297,256.668,256.9277,5440.0
2024-04-12 11:05:00,267.09,267.11,266.66,266.87,8934.0,256.8796,256.8989,256.4661,256.668,8934.0
2024-04-12 11:10:00,266.95,266.95,266.54,266.55,4039.0,256.745,256.745,256.3507,256.3603,4039.0
2024-04-12 11:15:00,266.43,266.81,266.41,266.72,6640.0,256.2449,256.6103,256.2256,256.5238,6640.0
2024-04-12 11:20:00,266.69,266.91,266.49,266.64,7152.0,256.4949,256.7065,256.3026,256.4468,7152.0
2024-04-12 11:25:00,266.59,266.97,266.59,266.96,6173.0,256.3987,256.7642,256.3987,256.7546,6173.0
2024-04-12 11:30:00,266.93,267.04,266.77,267.04,5923.0,256.7257,256.8315,256.5719,256.8315,5923.0
2024-04-12 11:35:00,267.09,267.58,267.08,267.24,15177.0,256.8796,257.3509,256.87,257.0239,15177.0
2024-04-12 11:40:00,267.23,267.71,267.22,267.71,4263.0,257.0143,257.4759,257.0047,257.4759,4263.0
2024-04-12 11:45:00,267.69,268.07,267.63,268.07,8309.0,257.4567,257.8222,257.399,257.8222,8309.0
2024-04-12 11:50:00,268.07,268.13,267.92,268.01,2946.0,257.8222,257.8799,257.6779,257.7645,2946.0
2024-04-12 11:55:00,268.19,268.32,267.95,268.02,4157.0,257.9376,258.0626,257.7068,257.7741,4157.0
2024-04-12 12:00:00,268.12,268.36,268.02,268.23,1567.0,257.8703,258.1011,257.7741,257.9761,1567.0
2024-04-12 12:05:00,268.4,268.4,268.07,268.07,5662.0,258.1396,258.1396,257.8222,257.8222,5662.0
2024-04-12 12:10:00,268.01,268.06,267.8,267.8,3122.0,257.7645,257.8126,257.5625,257.5625,3122.0
2024-04-12 12:15:00,267.86,267.93,267.27,267.27,6080.0,257.6202,257.6875,257.0528,257.0528,6080.0
2024-04-12 12:20:00,267.19,267.27,266.76,266.83,15924.0,256.9758,257.0528,256.5622,256.6296,15924.0
2024-04-12 12:25:00,266.83,266.95,266.62,266.65,5372.0,256.6296,256.745,256.4276,256.4565,5372.0
2024-04-12 12:30:00,266.67,266.8,266.42,266.76,8225.0,256.4757,256.6007,256.2352,256.5622,8225.0
2024-04-12 12:35:00,266.66,266.66,266.38,266.61,8878.0,256.4661,256.4661,256.1968,256.418,8878.0
2024-04-12 12:40:00,266.62,266.64,266.2,266.21,4800.0,256.4276,256.4468,256.0237,256.0333,4800.0
2024-04-12 12:45:00,266.18,266.31,266.16,266.2,5568.0,256.0044,256.1295,255.9852,256.0237,5568.0
2024-04-12 12:50:00,266.32,266.42,266.31,266.4,1487.0,256.1391,256.2352,256.1295,256.216,1487.0
2024-04-12 12:55:00,266.38,266.44,266.25,266.28,7510.0,256.1968,256.2545,256.0717,256.1006,7510.0
2024-04-12 13:00:00,266.19,266.58,266.19,266.58,14895.0,256.014,256.3891,256.014,256.3891,14895.0
2024-04-12 13:05:00,266.58,266.71,266.27,266.44,16268.0,256.3891,256.5142,256.091,256.2545,16268.0
2024-04-12 13:10:00,266.5,266.6,266.43,266.43,3421.0,256.3122,256.4084,256.2449,256.2449,3421.0
2024-04-12 13:15:00,266.47,266.91,266.46,266.51,11132.0,256.2833,256.7065,256.2737,256.3218,11132.0
2024-04-12 13:20:00,266.42,266.57,266.32,266.56,3135.0,256.2352,256.3795,256.1391,256.3699,3135.0
2024-04-12 13:25:00,266.63,266.8,266.57,266.79,14523.0,256.4372,256.6007,256.3795,256.5911,14523.0
2024-04-12 13:30:00,266.8,267.23,266.66,267.2,15819.0,256.6007,257.0143,256.4661,256.9854,15819.0
2024-04-12 13:35:00,267.23,267.23,266.59,266.73,7746.0,257.0143,257.0143,256.3987,256.5334,7746.0
2024-04-12 13:40:00,266.79,267.1,266.62,267.0,6044.0,256.5911,256.8893,256.4276,256.7931,6044.0
2024-04-12 13:45:00,267.0,267.54,267.0,267.44,7050.0,256.7931,257.3124,256.7931,257.2163,7050.0
2024-04-12 13:50:00,267.43,267.44,267.1,267.11,8035.0,257.2066,257.2163,256.8893,256.8989,8035.0
2024-04-12 13:55:00,267.09,267.14,266.94,266.99,11554.0,256.8796,256.9277,256.7354,256.7835,11554.0
2024-04-12 14:00:00,266.88,267.16,266.84,267.1,11567.0,256.6777,256.947,256.6392,256.8893,11567.0
2024-04-12 14:05:00,267.23,267.46,267.16,267.27,13315.0,257.0143,257.2355,256.947,257.0528,13315.0
2024-04-12 14:10:00,267.2,267.38,267.11,267.13,3698.0,256.9854,257.1585,256.8989,256.9181,3698.0
2024-04-12 14:15:00,267.11,267.25,267.11,267.17,4821.0,256.8989,257.0335,256.8989,256.9566,4821.0
2024-04-12 14:20:00,267.21,267.25,267.05,267.05,7436.0,256.995,257.0335,256.8412,256.8412,7436.0
2024-04-12 14:25:00,267.05,267.24,267.0,267.12,8035.0,256.8412,257.0239,256.7931,256.9085,8035.0
2024-04-12 14:30:00,267.13,267.15,266.94,267.1,4105.0,256.9181,256.9373,256.7354,256.8893,4105.0
2024-04-12 14:35:00,267.04,267.13,266.87,267.0,4123.0,256.8315,256.9181,256.668,256.7931,4123.0
2024-04-12 14:40:00,267.0,267.2,266.88,266.96,7887.0,256.7931,256.9854,256.6777,256.7546,7887.0
2024-04-12 14:45:00,267.03,267.16,266.9,266.96,9007.0,256.8219,256.947,256.6969,256.7546,9007.0
2024-04-12 14:50:00,266.98,267.27,266.96,267.17,7560.0,256.7738,257.0528,256.7546,256.9566,7560.0
2024-04-12 14:55:00,267.18,267.26,267.01,267.13,7062.0,256.9662,257.0431,256.8027,256.9181,7062.0
2024-04-12 15:00:00,267.08,267.23,267.0,267.18,13097.0,256.87,257.0143,256.7931,256.9662,13097.0
2024-04-12 15:05:00,267.15,267.32,267.07,267.28,9650.0,256.9373,257.1008,256.8604,257.0624,9650.0
2024-04-12 15:10:00,267.28,267.4,267.2,267.24,6026.0,257.0624,257.1778,256.9854,257.0239,6026.0
2024-04-12 15:15:00,267.18,267.56,267.15,267.41,11071.0,256.9662,257.3317,256.9373,257.1874,11071.0
2024-04-12 15:20:00,267.36,267.48,267.21,267.38,8475.0,257.1393,257.2547,256.995,257.1585,8475.0
2024-04-12 15:25:00,267.44,267.49,267.3,267.3,9622.0,257.2163,257.2643,257.0816,257.0816,9622.0
2024-04-12 15:30:00,267.35,267.63,267.23,267.34,16056.0,257.1297,257.399,257.0143,257.1201,16056.0
2024-04-12 15:35:00,267.28,267.46,267.2,267.2,15175.0,257.0624,257.2355,256.9854,256.9854,15175.0
2024-04-12 15:40:00,267.29,267.62,267.2,267.59,14812.0,257.072,257.3894,256.9854,257.3605,14812.0
2024-04-12 15:45:00,267.58,267.77,267.54,267.6,16565.0,257.3509,257.5336,257.3124,257.3701,16565.0
2024-04-12 15:50:00,267.59,267.61,266.79,266.92,42039.0,257.3605,257.3798,256.5911,256.7161,42039.0
2024-04-12 15:55:00,266.77,267.33,266.62,267.33,124872.0,256.5719,257.1105,256.4276,257.1105,124872.0
2024-04-15 09:30:00,269.93,270.93,267.44,267.72,45749.0,259.6111,260.5728,257.2163,257.4855,45749.0
2024-04-15 09:35:00,268.0,268.76,267.74,268.22,5852.0,257.7548,258.4858,257.5048,257.9664,5852.0
2024-04-15 09:40:00,267.89,269.19,267.79,269.1,5564.0,257.6491,258.8994,257.5529,258.8128,5564.0
2024-04-15 09:45:00,268.84,269.16,268.58,268.72,5135.0,258.5627,258.8705,258.3127,258.4473,5135.0
2024-04-15 09:50:00,268.78,268.78,268.05,268.22,5868.0,258.505,258.505,257.8029,257.9664,5868.0
2024-04-15 09:55:00,268.16,268.31,267.69,268.11,10980.0,257.9087,258.053,257.4567,257.8606,10980.0
2024-04-15 10:00:00,267.92,268.01,267.12,267.4,13733.0,257.6779,257.7645,256.9085,257.1778,13733.0
2024-04-15 10:05:00,267.36,267.36,266.5,266.5,11247.0,257.1393,257.1393,256.3122,256.3122,11247.0
2024-04-15 10:10:00,266.39,266.75,266.29,266.43,6779.0,256.2064,256.5526,256.1102,256.2449,6779.0
2024-04-15 10:15:00,266.43,267.33,266.42,267.17,6323.0,256.2449,257.1105,256.2352,256.9566,6323.0
2024-04-15 10:20:00,267.18,267.75,267.03,267.74,4474.0,256.9662,257.5144,256.8219,257.5048,4474.0
2024-04-15 10:25:00,267.66,267.68,267.32,267.46,3933.0,257.4278,257.4471,257.1008,257.2355,3933.0
2024-04-15 10:30:00,267.37,267.56,267.17,267.31,5444.0,257.1489,257.3317,256.9566,257.0912,5444.0
2024-04-15 10:35:00,267.19,267.38,266.93,266.93,4486.0,256.9758,257.1585,256.7257,256.7257,4486.0
2024-04-15 10:40:00,267.08,267.46,267.08,267.3,4907.0,256.87,257.2355,256.87,257.0816,4907.0
2024-04-15 10:45:00,267.31,267.8,267.14,267.51,4917.0,257.0912,257.5625,256.9277,257.2836,4917.0
2024-04-15 10:50:00,267.63,267.68,267.07,267.07,6531.0,257.399,257.4471,256.8604,256.8604,6531.0
2024-04-15 10:55:00,267.09,267.44,267.06,267.34,5504.0,256.8796,257.2163,256.8508,257.1201,5504.0
2024-04-15 11:00:00,267.32,267.78,267.23,267.61,8399.0,257.1008,257.5433,257.0143,257.3798,8399.0
2024-04-15 11:05:00,267.56,267.56,267.17,267.18,3346.0,257.3317,257.3317,256.9566,256.9662,3346.0
2024-04-15 11:10:00,267.2,267.46,267.11,267.35,10899.0,256.9854,257.2355,256.8989,257.1297,10899.0
2024-04-15 11:15:00,267.35,267.6,267.31,267.53,4864.0,257.1297,257.3701,257.0912,257.3028,4864.0
2024-04-15 11:20:00,267.55,267.72,267.4,267.69,4509.0,257.322,257.4855,257.1778,257.4567,4509.0
2024-04-15 11:25:00,267.64,268.07,267.62,268.07,10699.0,257.4086,257.8222,257.3894,257.8222,10699.0
2024-04-15 11:30:00,267.93,267.93,267.65,267.88,3106.0,257.6875,257.6875,257.4182,257.6394,3106.0
2024-04-15 11:35:00,267.83,268.1,267.68,267.92,3683.0,257.5913,257.851,257.4471,257.6779,3683.0
2024-04-15 11:40:00,267.93,268.1,267.56,267.59,8682.0,257.6875,257.851,257.3317,257.3605,8682.0
2024-04-15 11:45:00,267.63,267.78,267.54,267.61,1728.0,257.399,257.5433,257.3124,257.3798,1728.0
2024-04-15 11:50:00,267.57,268.05,267.57,267.85,1788.0,257.3413,257.8029,257.3413,257.6106,1788.0
2024-04-15 11:55:00,268.01,268.02,267.65,267.78,4289.0,257.7645,257.7741,257.4182,257.5433,4289.0
2024-04-15 12:00:00,267.77,268.0,267.77,267.98,3913.0,257.5336,257.7548,257.5336,257.7356,3913.0
2024-04-15 12:05:00,267.99,267.99,267.73,267.74,2359.0,257.7452,257.7452,257.4952,257.5048,2359.0
2024-04-15 12:10:00,267.72,267.73,267.59,267.66,1776.0,257.4855,257.4952,257.3605,257.4278,1776.0
2024-04-15 12:15:00,267.64,267.7,267.48,267.48,1606.0,257.4086,257.4663,257.2547,257.2547,1606.0
2024-04-15 12:20:00,267.48,267.64,267.27,267.3,7822.0,257.2547,257.4086,257.0528,257.0816,7822.0
2024-04-15 12:25:00,267.38,267.4,267.27,267.35,10799.0,257.1585,257.1778,257.0528,257.1297,10799.0
2024-04-15 12:30:00,267.31,267.31,267.07,267.17,5631.0,257.0912,257.0912,256.8604,256.9566,5631.0
2024-04-15 12:35:00,267.15,267.39,267.13,267.39,6503.0,256.9373,257.1682,256.9181,257.1682,6503.0
2024-04-15 12:40:00,267.34,267.36,266.97,266.99,4600.0,257.1201,257.1393,256.7642,256.7835,4600.0
2024-04-15 12:45:00,267.03,267.12,266.96,266.99,3704.0,256.8219,256.9085,256.7546,256.7835,3704.0
2024-04-15 12:50:00,267.04,267.04,266.86,266.99,2432.0,256.8315,256.8315,256.6584,256.7835,2432.0
2024-04-15 12:55:00,266.89,266.97,266.89,266.96,800.0,256.6873,256.7642,256.6873,256.7546,800.0
2024-04-15 13:00:00,266.91,266.91,266.72,266.81,5241.0,256.7065,256.7065,256.5238,256.6103,5241.0
2024-04-15 13:05:00,266.83,267.08,266.83,266.98,4112.0,256.6296,256.87,256.6296,256.7738,4112.0
2024-04-15 13:10:00,266.83,266.92,266.82,266.88,1970.0,256.6296,256.7161,256.62,256.6777,1970.0
2024-04-15 13:15:00,266.85,266.88,266.43,266.43,7591.0,256.6488,256.6777,256.2449,256.2449,7591.0
2024-04-15 13:20:00,266.36,266.37,265.92,266.01,4810.0,256.1775,256.1872,255.7544,255.8409,4810.0
2024-04-15 13:25:00,266.0,266.04,265.71,265.79,7699.0,255.8313,255.8698,255.5524,255.6293,7699.0
2024-04-15 13:30:00,265.68,265.72,265.43,265.68,5282.0,255.5235,255.562,255.2831,255.5235,5282.0
2024-04-15 13:35:00,265.7,265.76,265.25,265.25,10589.0,255.5428,255.6005,255.11,255.11,10589.0
2024-04-15 13:40:00,265.32,265.52,264.92,265.0,5972.0,255.1773,255.3697,254.7926,254.8695,5972.0
2024-04-15 13:45:00,265.0,265.22,264.91,264.96,7504.0,254.8695,255.0811,254.783,254.8311,7504.0
2024-04-15 13:50:00,264.96,265.37,264.82,265.17,10158.0,254.8311,255.2254,254.6964,255.033,10158.0
2024-04-15 13:55:00,265.24,265.45,265.17,265.45,4110.0,255.1004,255.3023,255.033,255.3023,4110.0
2024-04-15 14:00:00,265.39,265.42,265.08,265.39,4698.0,255.2446,255.2735,254.9465,255.2446,4698.0
2024-04-15 14:05:00,265.33,265.36,265.11,265.18,2173.0,255.1869,255.2158,254.9753,255.0426,2173.0
2024-04-15 14:10:00,265.11,265.61,265.06,265.5,10293.0,254.9753,255.4562,254.9272,255.3504,10293.0
2024-04-15 14:15:00,265.33,265.8,265.33,265.72,7469.0,255.1869,255.6389,255.1869,255.562,7469.0
2024-04-15 14:20:00,265.76,265.82,265.33,265.33,3897.0,255.6005,255.6582,255.1869,255.1869,3897.0
2024-04-15 14:25:00,265.36,265.64,265.36,265.52,3533.0,255.2158,255.4851,255.2158,255.3697,3533.0
2024-04-15 14:30:00,265.45,265.73,265.42,265.48,6685.0,255.3023,255.5716,255.2735,255.3312,6685.0
2024-04-15 14:35:00,265.47,265.59,264.94,264.94,5672.0,255.3216,255.437,254.8118,254.8118,5672.0
2024-04-15 14:40:00,265.0,265.2,264.86,264.93,4850.0,254.8695,255.0619,254.7349,254.8022,4850.0
2024-04-15 14:45:00,264.96,265.0,264.76,264.81,4834.0,254.8311,254.8695,254.6387,254.6868,4834.0
2024-04-15 14:50:00,264.84,264.85,264.43,264.45,7998.0,254.7156,254.7253,254.3213,254.3406,7998.0
2024-04-15 14:55:00,264.49,264.82,264.44,264.64,8786.0,254.379,254.6964,254.3309,254.5233,8786.0
2024-04-15 15:00:00,264.56,264.86,264.56,264.61,6129.0,254.4463,254.7349,254.4463,254.4944,6129.0
2024-04-15 15:05:00,264.69,264.97,264.61,264.9,12986.0,254.5714,254.8407,254.4944,254.7734,12986.0
2024-04-15 15:10:00,264.97,265.12,264.75,264.92,27797.0,254.8407,254.9849,254.6291,254.7926,27797.0
2024-04-15 15:15:00,264.92,264.92,264.34,264.46,9112.0,254.7926,254.7926,254.2348,254.3502,9112.0
2024-04-15 15:20:00,264.43,264.9,264.43,264.75,17380.0,254.3213,254.7734,254.3213,254.6291,17380.0
2024-04-15 15:25:00,264.74,264.86,264.5,264.57,6151.0,254.6195,254.7349,254.3886,254.456,6151.0
2024-04-15 15:30:00,264.59,265.25,264.59,265.09,8098.0,254.4752,255.11,254.4752,254.9561,8098.0
2024-04-15 15:35:00,265.03,265.17,264.92,264.92,8422.0,254.8984,255.033,254.7926,254.7926,8422.0
2024-04-15 15:40:00,264.91,265.11,264.8,265.0,13736.0,254.783,254.9753,254.6772,254.8695,13736.0
2024-04-15 15:45:00,264.96,265.68,264.95,265.68,24885.0,254.8311,255.5235,254.8214,255.5235,24885.0
2024-04-15 15:50:00,265.54,265.92,265.32,265.68,24136.0,255.3889,255.7544,255.1773,255.5235,24136.0
2024-04-15 15:55:00,265.64,265.89,265.36,265.49,59592.0,255.4851,255.7255,255.2158,255.3408,59592.0
2024-04-16 09:30:00,265.97,267.51,265.39,265.99,43288.0,255.8024,257.2836,255.2446,255.8217,43288.0
2024-04-16 09:35:00,266.04,266.4,265.9,266.25,12748.0,255.8698,256.216,255.7351,256.0717,12748.0
2024-04-16 09:40:00,266.01,266.06,264.87,264.94,12135.0,255.8409,255.889,254.7445,254.8118,12135.0
2024-04-16 09:45:00,264.98,266.22,264.97,265.94,17570.0,254.8503,256.0429,254.8407,255.7736,17570.0
2024-04-16 09:50:00,266.03,266.19,265.53,265.56,9374.0,255.8602,256.014,255.3793,255.4081,9374.0
2024-04-16 09:55:00,265.75,266.11,265.57,265.91,18793.0,255.5909,255.9371,255.4177,255.7447,18793.0
2024-04-16 10:00:00,265.92,266.01,264.45,264.72,30242.0,255.7544,255.8409,254.3406,254.6002,30242.0
2024-04-16 10:05:00,264.87,265.33,264.81,265.21,19668.0,254.7445,255.1869,254.6868,255.0715,19668.0
2024-04-16 10:10:00,265.24,265.57,264.98,265.06,13073.0,255.1004,255.4177,254.8503,254.9272,13073.0
2024-04-16 10:15:00,265.14,265.2,264.85,264.97,4596.0,255.0042,255.0619,254.7253,254.8407,4596.0
2024-04-16 10:20:00,264.8,265.11,264.29,265.08,9323.0,254.6772,254.9753,254.1867,254.9465,9323.0
2024-04-16 10:25:00,265.0,265.31,264.75,265.18,11751.0,254.8695,255.1677,254.6291,255.0426,11751.0
2024-04-16 10:30:00,265.18,265.37,264.96,264.98,4422.0,255.0426,255.2254,254.8311,254.8503,4422.0
2024-04-16 10:35:00,264.92,265.56,264.8,265.31,6828.0,254.7926,255.4081,254.6772,255.1677,6828.0
2024-04-16 10:40:00,265.28,265.47,265.09,265.23,6977.0,255.1388,255.3216,254.9561,255.0907,6977.0
2024-04-16 10:45:00,265.25,265.42,264.78,265.0,9413.0,255.11,255.2735,254.6579,254.8695,9413.0
2024-04-16 10:50:00,265.0,265.03,264.72,264.86,9854.0,254.8695,254.8984,254.6002,254.7349,9854.0
2024-04-16 10:55:00,264.94,265.28,264.89,264.97,5114.0,254.8118,255.1388,254.7637,254.8407,5114.0
2024-04-16 11:00:00,264.9,265.08,264.81,264.92,7224.0,254.7734,254.9465,254.6868,254.7926,7224.0
2024-04-16 11:05:00,264.97,264.97,264.24,264.31,9657.0,254.8407,254.8407,254.1386,254.2059,9657.0
2024-04-16 11:10:00,264.41,264.63,263.81,263.98,18494.0,254.3021,254.5137,253.725,253.8885,18494.0
2024-04-16 11:15:00,264.05,264.61,263.95,264.56,8021.0,253.9558,254.4944,253.8597,254.4463,8021.0
2024-04-16 11:20:00,264.56,264.91,264.5,264.87,10448.0,254.4463,254.783,254.3886,254.7445,10448.0
2024-04-16 11:25:00,264.76,265.12,264.57,265.02,10094.0,254.6387,254.9849,254.456,254.8888,10094.0
2024-04-16 11:30:00,265.08,265.15,264.97,265.07,2996.0,254.9465,255.0138,254.8407,254.9369,2996.0
2024-04-16 11:35:00,265.01,265.19,264.95,265.0,7317.0,254.8791,255.0523,254.8214,254.8695,7317.0
2024-04-16 11:40:00,264.94,265.22,264.93,265.0,3280.0,254.8118,255.0811,254.8022,254.8695,3280.0
2024-04-16 11:45:00,265.0,265.22,264.73,264.85,10981.0,254.8695,255.0811,254.6099,254.7253,10981.0
2024-04-16 11:50:00,264.84,265.21,264.64,265.21,5569.0,254.7156,255.0715,254.5233,255.0715,5569.0
2024-04-16 11:55:00,265.25,265.25,264.8,265.12,11588.0,255.11,255.11,254.6772,254.9849,11588.0
2024-04-16 12:00:00,265.01,265.21,264.91,265.2,21679.0,254.8791,255.0715,254.783,255.0619,21679.0
2024-04-16 12:05:00,265.0,265.12,264.65,265.0,12474.0,254.8695,254.9849,254.5329,254.8695,12474.0
2024-04-16 12:10:00,264.99,265.14,264.98,264.99,2685.0,254.8599,255.0042,254.8503,254.8599,2685.0
2024-04-16 12:15:00,265.0,265.12,264.92,265.0,11162.0,254.8695,254.9849,254.7926,254.8695,11162.0
2024-04-16 12:20:00,264.99,265.11,264.91,264.99,4484.0,254.8599,254.9753,254.783,254.8599,4484.0
2024-04-16 12:25:00,265.05,265.12,264.67,264.7,6178.0,254.9176,254.9849,254.5521,254.581,6178.0
2024-04-16 12:30:00,264.61,264.99,264.61,264.92,8254.0,254.4944,254.8599,254.4944,254.7926,8254.0
2024-04-16 12:35:00,265.0,265.05,264.92,265.0,7280.0,254.8695,254.9176,254.7926,254.8695,7280.0
2024-04-16 12:40:00,264.96,265.22,264.96,265.0,6097.0,254.8311,255.0811,254.8311,254.8695,6097.0
2024-04-16 12:45:00,265.03,265.23,264.91,265.23,8617.0,254.8984,255.0907,254.783,255.0907,8617.0
2024-04-16 12:50:00,265.18,265.27,264.95,264.99,2575.0,255.0426,255.1292,254.8214,254.8599,2575.0
2024-04-16 12:55:00,265.02,265.15,264.95,265.13,7009.0,254.8888,255.0138,254.8214,254.9946,7009.0
2024-04-16 13:00:00,264.96,265.02,264.86,264.92,14180.0,254.8311,254.8888,254.7349,254.7926,14180.0
2024-04-16 13:05:00,264.85,265.05,264.67,264.84,15306.0,254.7253,254.9176,254.5521,254.7156,15306.0
2024-04-16 13:10:00,264.77,264.95,264.43,264.88,17691.0,254.6483,254.8214,254.3213,254.7541,17691.0
2024-04-16 13:15:00,264.94,265.04,264.78,264.99,6118.0,254.8118,254.908,254.6579,254.8599,6118.0
2024-04-16 13:20:00,264.9,265.11,264.89,265.06,17792.0,254.7734,254.9753,254.7637,254.9272,17792.0
2024-04-16 13:25:00,265.08,265.14,264.89,264.91,7077.0,254.9465,255.0042,254.7637,254.783,7077.0
2024-04-16 13:30:00,264.93,265.05,264.34,264.86,29554.0,254.8022,254.9176,254.2348,254.7349,29554.0
2024-04-16 13:35:00,265.09,265.48,264.82,264.99,5496.0,254.9561,255.3312,254.6964,254.8599,5496.0
2024-04-16 13:40:00,265.15,265.63,264.99,265.08,3439.0,255.0138,255.4754,254.8599,254.9465,3439.0
2024-04-16 13:45:00,265.21,265.25,264.94,264.97,7828.0,255.0715,255.11,254.8118,254.8407,7828.0
2024-04-16 13:50:00,264.96,265.2,264.72,265.0,5147.0,254.8311,255.0619,254.6002,254.8695,5147.0
2024-04-16 13:55:00,264.94,265.08,264.85,265.06,5469.0,254.8118,254.9465,254.7253,254.9272,5469.0
2024-04-16 14:00:00,264.97,265.1,264.92,265.1,2748.0,254.8407,254.9657,254.7926,254.9657,2748.0
2024-04-16 14:05:00,265.11,266.0,265.11,265.98,5958.0,254.9753,255.8313,254.9753,255.8121,5958.0
2024-04-16 14:10:00,265.99,265.99,265.35,265.39,2260.0,255.8217,255.8217,255.2061,255.2446,2260.0
2024-04-16 14:15:00,265.17,265.17,264.84,264.92,4330.0,255.033,255.033,254.7156,254.7926,4330.0
2024-04-16 14:20:00,264.99,264.99,264.61,264.88,12586.0,254.8599,254.8599,254.4944,254.7541,12586.0
2024-04-16 14:25:00,264.88,264.99,264.73,264.92,23463.0,254.7541,254.8599,254.6099,254.7926,23463.0
2024-04-16 14:30:00,264.98,265.26,264.92,265.26,9666.0,254.8503,255.1196,254.7926,255.1196,9666.0
2024-04-16 14:35:00,265.25,265.44,265.09,265.15,3773.0,255.11,255.2927,254.9561,255.0138,3773.0
2024-04-16 14:40:00,265.11,265.24,265.04,265.05,7493.0,254.9753,255.1004,254.908,254.9176,7493.0
2024-04-16 14:45:00,265.04,265.14,264.91,265.0,11950.0,254.908,255.0042,254.783,254.8695,11950.0
2024-04-16 14:50:00,264.94,265.35,264.94,265.0,4545.0,254.8118,255.2061,254.8118,254.8695,4545.0
2024-04-16 14:55:00,265.0,265.28,264.98,265.23,6481.0,254.8695,255.1388,254.8503,255.0907,6481.0
2024-04-16 15:00:00,265.16,265.48,264.99,265.35,19993.0,255.0234,255.3312,254.8599,255.2061,19993.0
2024-04-16 15:05:00,265.34,265.45,265.27,265.39,11474.0,255.1965,255.3023,255.1292,255.2446,11474.0
2024-04-16 15:10:00,265.4,265.57,265.39,265.5,13820.0,255.2542,255.4177,255.2446,255.3504,13820.0
2024-04-16 15:15:00,265.5,265.67,265.45,265.63,19675.0,255.3504,255.5139,255.3023,255.4754,19675.0
2024-04-16 15:20:00,265.66,265.88,265.61,265.86,8398.0,255.5043,255.7159,255.4562,255.6967,8398.0
2024-04-16 15:25:00,265.76,265.92,265.76,265.85,3907.0,255.6005,255.7544,255.6005,255.687,3907.0
2024-04-16 15:30:00,265.86,265.97,265.38,265.38,35869.0,255.6967,255.8024,255.235,255.235,35869.0
2024-04-16 15:35:00,265.33,266.0,265.3,265.75,15271.0,255.1869,255.8313,255.1581,255.5909,15271.0
2024-04-16 15:40:00,265.75,265.84,265.63,265.84,8253.0,255.5909,255.6774,255.4754,255.6774,8253.0
2024-04-16 15:45:00,265.79,266.07,265.79,266.07,17637.0,255.6293,255.8986,255.6293,255.8986,17637.0
2024-04-16 15:50:00,266.0,266.16,265.82,266.06,68977.0,255.8313,255.9852,255.6582,255.889,68977.0
2024-04-16 15:55:00,265.97,266.34,265.49,265.64,91657.0,255.8024,256.1583,255.3408,255.4851,91657.0
2024-04-17 09:30:00,267.54,268.17,266.74,267.46,77358.0,257.3124,257.9183,256.543,257.2355,77358.0
2024-04-17 09:35:00,267.35,268.05,267.28,267.99,20367.0,257.1297,257.8029,257.0624,257.7452,20367.0
2024-04-17 09:40:00,267.9,267.95,267.44,267.48,12704.0,257.6587,257.7068,257.2163,257.2547,12704.0
2024-04-17 09:45:00,267.62,268.57,267.54,268.54,12936.0,257.3894,258.3031,257.3124,258.2742,12936.0
2024-04-17 09:50:00,268.63,268.78,268.18,268.18,9958.0,258.3608,258.505,257.928,257.928,9958.0
2024-04-17 09:55:00,268.16,268.17,267.44,267.54,19031.0,257.9087,257.9183,257.2163,257.3124,19031.0
2024-04-17 10:00:00,267.59,267.66,266.21,266.65,69558.0,257.3605,257.4278,256.0333,256.4565,69558.0
2024-04-17 10:05:00,266.61,267.13,266.61,266.96,15834.0,256.418,256.9181,256.418,256.7546,15834.0
2024-04-17 10:10:00,267.05,267.16,266.85,267.14,22221.0,256.8412,256.947,256.6488,256.9277,22221.0
2024-04-17 10:15:00,267.16,267.34,266.84,267.34,43538.0,256.947,257.1201,256.6392,257.1201,43538.0
2024-04-17 10:20:00,267.35,267.56,267.23,267.4,10621.0,257.1297,257.3317,257.0143,257.1778,10621.0
2024-04-17 10:25:00,267.37,267.66,267.28,267.59,8964.0,257.1489,257.4278,257.0624,257.3605,8964.0
2024-04-17 10:30:00,267.57,267.63,267.32,267.54,16322.0,257.3413,257.399,257.1008,257.3124,16322.0
2024-04-17 10:35:00,267.5,267.63,266.95,267.45,8283.0,257.274,257.399,256.745,257.2259,8283.0
2024-04-17 10:40:00,267.41,267.45,266.85,266.96,7719.0,257.1874,257.2259,256.6488,256.7546,7719.0
2024-04-17 10:45:00,266.97,267.16,266.88,267.06,9029.0,256.7642,256.947,256.6777,256.8508,9029.0
2024-04-17 10:50:00,267.01,267.11,265.92,265.92,7604.0,256.8027,256.8989,255.7544,255.7544,7604.0
2024-04-17 10:55:00,266.06,266.18,265.25,265.4,10676.0,255.889,256.0044,255.11,255.2542,10676.0
2024-04-17 11:00:00,265.23,265.23,264.59,265.03,13857.0,255.0907,255.0907,254.4752,254.8984,13857.0
2024-04-17 11:05:00,264.98,264.98,264.09,264.58,27429.0,254.8503,254.8503,253.9943,254.4656,27429.0
2024-04-17 11:10:00,264.68,264.85,264.44,264.63,19150.0,254.5618,254.7253,254.3309,254.5137,19150.0
2024-04-17 11:15:00,264.52,264.57,264.23,264.34,8646.0,254.4079,254.456,254.129,254.2348,8646.0
2024-04-17 11:20:00,264.34,264.39,264.13,264.25,11150.0,254.2348,254.2828,254.0328,254.1482,11150.0
2024-04-17 11:25:00,264.32,264.33,263.77,263.88,14229.0,254.2155,254.2251,253.6866,253.7923,14229.0
2024-04-17 11:30:00,263.89,263.96,263.38,263.42,11659.0,253.802,253.8693,253.3115,253.3499,11659.0
2024-04-17 11:35:00,263.56,263.72,263.46,263.67,8018.0,253.4846,253.6385,253.3884,253.5904,8018.0
2024-04-17 11:40:00,263.76,263.96,263.53,263.86,6696.0,253.6769,253.8693,253.4557,253.7731,6696.0
2024-04-17 11:45:00,263.9,263.91,263.57,263.78,10056.0,253.8116,253.8212,253.4942,253.6962,10056.0
2024-04-17 11:50:00,263.8,263.96,263.72,263.91,13623.0,253.7154,253.8693,253.6385,253.8212,13623.0
2024-04-17 11:55:00,263.91,264.07,263.72,263.86,15107.0,253.8212,253.9751,253.6385,253.7731,15107.0
2024-04-17 12:00:00,263.86,264.04,263.7,263.78,24045.0,253.7731,253.9462,253.6192,253.6962,24045.0
2024-04-17 12:05:00,263.82,264.39,263.71,264.37,29078.0,253.7346,254.2828,253.6288,254.2636,29078.0
2024-04-17 12:10:00,264.38,264.7,264.37,264.65,19811.0,254.2732,254.581,254.2636,254.5329,19811.0
2024-04-17 12:15:00,264.64,265.05,264.43,264.7,23813.0,254.5233,254.9176,254.3213,254.581,23813.0
2024-04-17 12:20:00,264.7,264.93,264.6,264.75,5155.0,254.581,254.8022,254.4848,254.6291,5155.0
2024-04-17 12:25:00,264.8,265.15,264.7,265.13,5940.0,254.6772,255.0138,254.581,254.9946,5940.0
2024-04-17 12:30:00,265.01,265.23,264.86,265.16,5331.0,254.8791,255.0907,254.7349,255.0234,5331.0
2024-04-17 12:35:00,265.07,265.14,264.8,264.82,3521.0,254.9369,255.0042,254.6772,254.6964,3521.0
2024-04-17 12:40:00,264.79,264.89,264.49,264.5,3199.0,254.6676,254.7637,254.379,254.3886,3199.0
2024-04-17 12:45:00,264.66,265.0,264.5,264.79,5676.0,254.5425,254.8695,254.3886,254.6676,5676.0
2024-04-17 12:50:00,264.73,264.73,264.5,264.67,2712.0,254.6099,254.6099,254.3886,254.5521,2712.0
2024-04-17 12:55:00,264.65,264.67,264.35,264.58,5086.0,254.5329,254.5521,254.2444,254.4656,5086.0
2024-04-17 13:00:00,264.55,264.68,264.51,264.61,3195.0,254.4367,254.5618,254.3983,254.4944,3195.0
2024-04-17 13:05:00,264.48,264.76,264.22,264.58,4778.0,254.3694,254.6387,254.1193,254.4656,4778.0
2024-04-17 13:10:00,264.46,264.61,264.4,264.6,3497.0,254.3502,254.4944,254.2925,254.4848,3497.0
2024-04-17 13:15:00,264.53,265.0,264.53,264.85,5000.0,254.4175,254.8695,254.4175,254.7253,5000.0
2024-04-17 13:20:00,264.89,265.22,264.89,264.9,5804.0,254.7637,255.0811,254.7637,254.7734,5804.0
2024-04-17 13:25:00,265.02,265.14,264.96,265.0,3195.0,254.8888,255.0042,254.8311,254.8695,3195.0
2024-04-17 13:30:00,265.12,265.25,265.05,265.05,4469.0,254.9849,255.11,254.9176,254.9176,4469.0
2024-04-17 13:35:00,265.15,265.32,265.04,265.05,10378.0,255.0138,255.1773,254.908,254.9176,10378.0
2024-04-17 13:40:00,265.17,265.26,264.87,265.16,5545.0,255.033,255.1196,254.7445,255.0234,5545.0
2024-04-17 13:45:00,265.25,265.31,265.07,265.31,7130.0,255.11,255.1677,254.9369,255.1677,7130.0
2024-04-17 13:50:00,265.33,265.76,265.31,265.76,14614.0,255.1869,255.6005,255.1677,255.6005,14614.0
2024-04-17 13:55:00,265.81,266.0,265.71,266.0,11652.0,255.6486,255.8313,255.5524,255.8313,11652.0
2024-04-17 14:00:00,265.92,266.32,265.83,266.32,9910.0,255.7544,256.1391,255.6678,256.1391,9910.0
2024-04-17 14:05:00,266.29,266.47,266.18,266.18,10147.0,256.1102,256.2833,256.0044,256.0044,10147.0
2024-04-17 14:10:00,266.13,266.18,265.89,265.96,6793.0,255.9563,256.0044,255.7255,255.7928,6793.0
2024-04-17 14:15:00,266.01,266.18,265.92,266.16,4253.0,255.8409,256.0044,255.7544,255.9852,4253.0
2024-04-17 14:20:00,266.06,266.08,265.86,265.95,5218.0,255.889,255.9082,255.6967,255.7832,5218.0
2024-04-17 14:25:00,266.0,266.3,265.88,265.98,4504.0,255.8313,256.1198,255.7159,255.8121,4504.0
2024-04-17 14:30:00,266.02,266.02,265.81,265.81,3361.0,255.8505,255.8505,255.6486,255.6486,3361.0
2024-04-17 14:35:00,265.87,265.91,265.7,265.91,3246.0,255.7063,255.7447,255.5428,255.7447,3246.0
2024-04-17 14:40:00,265.95,266.64,265.9,266.64,8859.0,255.7832,256.4468,255.7351,256.4468,8859.0
2024-04-17 14:45:00,266.68,266.76,265.86,265.86,4698.0,256.4853,256.5622,255.6967,255.6967,4698.0
2024-04-17 14:50:00,265.94,266.04,265.48,265.48,6477.0,255.7736,255.8698,255.3312,255.3312,6477.0
2024-04-17 14:55:00,265.49,265.65,265.4,265.65,6843.0,255.3408,255.4947,255.2542,255.4947,6843.0
2024-04-17 15:00:00,265.52,265.61,265.41,265.56,6517.0,255.3697,255.4562,255.2639,255.4081,6517.0
2024-04-17 15:05:00,265.5,265.62,265.27,265.4,4742.0,255.3504,255.4658,255.1292,255.2542,4742.0
2024-04-17 15:10:00,265.34,265.4,265.08,265.09,7988.0,255.1965,255.2542,254.9465,254.9561,7988.0
2024-04-17 15:15:00,265.0,265.26,265.0,265.17,8821.0,254.8695,255.1196,254.8695,255.033,8821.0
2024-04-17 15:20:00,265.21,265.39,265.01,265.38,13701.0,255.0715,255.2446,254.8791,255.235,13701.0
2024-04-17 15:25:00,265.35,265.35,264.92,265.0,8184.0,255.2061,255.2061,254.7926,254.8695,8184.0
2024-04-17 15:30:00,265.02,265.45,265.02,265.34,6351.0,254.8888,255.3023,254.8888,255.1965,6351.0
2024-04-17 15:35:00,265.28,265.38,264.87,265.06,4961.0,255.1388,255.235,254.7445,254.9272,4961.0
2024-04-17 15:40:00,264.95,265.02,264.81,264.91,6959.0,254.8214,254.8888,254.6868,254.783,6959.0
2024-04-17 15:45:00,264.88,265.16,264.88,265.0,12924.0,254.7541,255.0234,254.7541,254.8695,12924.0
2024-04-17 15:50:00,264.95,265.0,264.46,264.59,30285.0,254.8214,254.8695,254.3502,254.4752,30285.0
2024-04-17 15:55:00,264.54,264.6,263.98,264.04,89323.0,254.4271,254.4848,253.8885,253.9462,89323.0
2024-04-18 09:30:00,265.64,265.64,264.1,264.64,23286.0,255.4851,255.4851,254.0039,254.5233,23286.0
2024-04-18 09:35:00,264.49,265.44,264.44,264.55,7926.0,254.379,255.2927,254.3309,254.4367,7926.0
2024-04-18 09:40:00,264.69,264.73,263.65,263.65,7303.0,254.5714,254.6099,253.5711,253.5711,7303.0
2024-04-18 09:45:00,263.61,264.12,263.25,263.56,10978.0,253.5327,254.0232,253.1864,253.4846,10978.0
2024-04-18 09:50:00,263.81,264.47,263.81,264.47,5033.0,253.725,254.3598,253.725,254.3598,5033.0
2024-04-18 09:55:00,264.35,265.18,264.35,264.96,4536.0,254.2444,255.0426,254.2444,254.8311,4536.0
2024-04-18 10:00:00,264.85,265.58,264.72,265.36,14184.0,254.7253,255.4274,254.6002,255.2158,14184.0
2024-04-18 10:05:00,265.31,265.89,265.21,265.6,5594.0,255.1677,255.7255,255.0715,255.4466,5594.0
2024-04-18 10:10:00,265.52,265.75,265.49,265.5,9983.0,255.3697,255.5909,255.3408,255.3504,9983.0
2024-04-18 10:15:00,265.45,265.58,265.15,265.32,26897.0,255.3023,255.4274,255.0138,255.1773,26897.0
2024-04-18 10:20:00,265.32,265.72,265.25,265.72,5460.0,255.1773,255.562,255.11,255.562,5460.0
2024-04-18 10:25:00,265.78,265.78,265.28,265.34,4631.0,255.6197,255.6197,255.1388,255.1965,4631.0
2024-04-18 10:30:00,265.4,265.45,265.21,265.33,6775.0,255.2542,255.3023,255.0715,255.1869,6775.0
2024-04-18 10:35:00,265.36,265.52,265.26,265.52,3634.0,255.2158,255.3697,255.1196,255.3697,3634.0
2024-04-18 10:40:00,265.58,265.67,265.3,265.58,8959.0,255.4274,255.5139,255.1581,255.4274,8959.0
2024-04-18 10:45:00,265.56,265.67,265.42,265.46,5120.0,255.4081,255.5139,255.2735,255.3119,5120.0
2024-04-18 10:50:00,265.47,265.82,265.42,265.79,12615.0,255.3216,255.6582,255.2735,255.6293,12615.0
2024-04-18 10:55:00,265.75,265.92,265.44,265.51,12001.0,255.5909,255.7544,255.2927,255.36,12001.0
2024-04-18 11:00:00,265.57,265.69,265.36,265.54,13311.0,255.4177,255.5332,255.2158,255.3889,13311.0
2024-04-18 11:05:00,265.64,265.85,265.59,265.73,6856.0,255.4851,255.687,255.437,255.5716,6856.0
2024-04-18 11:10:00,265.67,265.72,265.31,265.46,6856.0,255.5139,255.562,255.1677,255.3119,6856.0
2024-04-18 11:15:00,265.53,265.57,265.42,265.43,6487.0,255.3793,255.4177,255.2735,255.2831,6487.0
2024-04-18 11:20:00,265.46,265.68,265.43,265.45,4693.0,255.3119,255.5235,255.2831,255.3023,4693.0
2024-04-18 11:25:00,265.47,265.49,265.23,265.37,8082.0,255.3216,255.3408,255.0907,255.2254,8082.0
2024-04-18 11:30:00,265.37,265.48,265.1,265.23,13416.0,255.2254,255.3312,254.9657,255.0907,13416.0
2024-04-18 11:35:00,265.19,265.29,264.87,264.95,8167.0,255.0523,255.1484,254.7445,254.8214,8167.0
2024-04-18 11:40:00,264.92,264.98,264.45,264.53,9262.0,254.7926,254.8503,254.3406,254.4175,9262.0
2024-04-18 11:45:00,264.41,264.5,264.25,264.5,7382.0,254.3021,254.3886,254.1482,254.3886,7382.0
2024-04-18 11:50:00,264.44,264.5,264.0,264.16,2854.0,254.3309,254.3886,253.9078,254.0616,2854.0
2024-04-18 11:55:00,264.21,264.48,264.04,264.18,7241.0,254.1097,254.3694,253.9462,254.0809,7241.0
2024-04-18 12:00:00,264.2,264.52,264.19,264.44,5375.0,254.1001,254.4079,254.0905,254.3309,5375.0
2024-04-18 12:05:00,264.48,264.48,264.15,264.19,5086.0,254.3694,254.3694,254.052,254.0905,5086.0
2024-04-18 12:10:00,264.25,264.56,264.06,264.06,3089.0,254.1482,254.4463,253.9655,253.9655,3089.0
2024-04-18 12:15:00,264.27,264.43,264.24,264.41,1578.0,254.1674,254.3213,254.1386,254.3021,1578.0
2024-04-18 12:20:00,264.41,264.61,264.35,264.44,3200.0,254.3021,254.4944,254.2444,254.3309,3200.0
2024-04-18 12:25:00,264.44,264.68,264.36,264.68,6657.0,254.3309,254.5618,254.254,254.5618,6657.0
2024-04-18 12:30:00,264.71,264.75,263.92,263.92,4452.0,254.5906,254.6291,253.8308,253.8308,4452.0
2024-04-18 12:35:00,263.96,264.38,263.96,264.1,7234.0,253.8693,254.2732,253.8693,254.0039,7234.0
2024-04-18 12:40:00,264.17,264.17,263.81,263.91,3047.0,254.0713,254.0713,253.725,253.8212,3047.0
2024-04-18 12:45:00,263.92,263.93,263.56,263.7,4163.0,253.8308,253.8404,253.4846,253.6192,4163.0
2024-04-18 12:50:00,263.67,263.74,263.5,263.65,6600.0,253.5904,253.6577,253.4269,253.5711,6600.0
2024-04-18 12:55:00,263.78,263.94,263.61,263.69,5489.0,253.6962,253.8501,253.5327,253.6096,5489.0
2024-04-18 13:00:00,263.75,263.95,263.73,263.73,3013.0,253.6673,253.8597,253.6481,253.6481,3013.0
2024-04-18 13:05:00,263.73,263.92,263.7,263.92,4351.0,253.6481,253.8308,253.6192,253.8308,4351.0
2024-04-18 13:10:00,263.77,263.77,263.54,263.69,4942.0,253.6866,253.6866,253.4653,253.6096,4942.0
2024-04-18 13:15:00,263.75,263.78,263.4,263.48,10995.0,253.6673,253.6962,253.3307,253.4076,10995.0
2024-04-18 13:20:00,263.68,263.68,263.09,263.1,3359.0,253.6,253.6,253.0325,253.0422,3359.0
2024-04-18 13:25:00,263.11,263.48,262.75,263.39,20299.0,253.0518,253.4076,252.7055,253.3211,20299.0
2024-04-18 13:30:00,263.41,263.41,263.1,263.22,5813.0,253.3403,253.3403,253.0422,253.1576,5813.0
2024-04-18 13:35:00,263.27,263.27,263.04,263.11,3365.0,253.2057,253.2057,252.9845,253.0518,3365.0
2024-04-18 13:40:00,263.14,263.25,262.97,263.09,5607.0,253.0806,253.1864,252.9171,253.0325,5607.0
2024-04-18 13:45:00,263.35,263.35,263.12,263.2,5746.0,253.2826,253.2826,253.0614,253.1383,5746.0
2024-04-18 13:50:00,263.16,263.29,263.11,263.24,14156.0,253.0999,253.2249,253.0518,253.1768,14156.0
2024-04-18 13:55:00,263.27,263.43,263.12,263.37,11535.0,253.2057,253.3595,253.0614,253.3018,11535.0
2024-04-18 14:00:00,263.31,263.43,263.19,263.22,17720.0,253.2441,253.3595,253.1287,253.1576,17720.0
2024-04-18 14:05:00,263.34,263.34,263.08,263.16,4775.0,253.273,253.273,253.0229,253.0999,4775.0
2024-04-18 14:10:00,263.15,263.39,263.14,263.18,9705.0,253.0903,253.3211,253.0806,253.1191,9705.0
2024-04-18 14:15:00,263.21,263.36,263.2,263.34,10095.0,253.148,253.2922,253.1383,253.273,10095.0
2024-04-18 14:20:00,263.2,263.43,263.15,263.25,11155.0,253.1383,253.3595,253.0903,253.1864,11155.0
2024-04-18 14:25:00,263.19,263.35,263.15,263.27,7572.0,253.1287,253.2826,253.0903,253.2057,7572.0
2024-04-18 14:30:00,263.24,263.38,263.15,263.15,11411.0,253.1768,253.3115,253.0903,253.0903,11411.0
2024-04-18 14:35:00,263.2,263.26,262.98,262.99,10087.0,253.1383,253.196,252.9268,252.9364,10087.0
2024-04-18 14:40:00,263.07,263.23,262.99,263.09,11284.0,253.0133,253.1672,252.9364,253.0325,11284.0
2024-04-18 14:45:00,263.12,263.4,263.07,263.3,23330.0,253.0614,253.3307,253.0133,253.2345,23330.0
2024-04-18 14:50:00,263.2,263.38,263.18,263.22,5507.0,253.1383,253.3115,253.1191,253.1576,5507.0
2024-04-18 14:55:00,263.18,263.33,263.14,263.32,5073.0,253.1191,253.2634,253.0806,253.2538,5073.0
2024-04-18 15:00:00,263.3,263.38,263.17,263.23,11000.0,253.2345,253.3115,253.1095,253.1672,11000.0
2024-04-18 15:05:00,263.28,263.34,263.19,263.19,9354.0,253.2153,253.273,253.1287,253.1287,9354.0
2024-04-18 15:10:00,263.26,263.31,263.03,263.13,6564.0,253.196,253.2441,252.9748,253.071,6564.0
2024-04-18 15:15:00,263.05,263.17,262.98,263.11,5881.0,252.9941,253.1095,252.9268,253.0518,5881.0
2024-04-18 15:20:00,263.05,263.22,262.95,263.19,18550.0,252.9941,253.1576,252.8979,253.1287,18550.0
2024-04-18 15:25:00,263.18,263.2,263.02,263.2,10628.0,253.1191,253.1383,252.9652,253.1383,10628.0
2024-04-18 15:30:00,263.26,263.3,263.06,263.25,24998.0,253.196,253.2345,253.0037,253.1864,24998.0
2024-04-18 15:35:00,263.23,263.34,263.12,263.31,26987.0,253.1672,253.273,253.0614,253.2441,26987.0
2024-04-18 15:40:00,263.35,263.79,263.35,263.72,27585.0,253.2826,253.7058,253.2826,253.6385,27585.0
2024-04-18 15:45:00,263.78,263.78,263.46,263.69,26872.0,253.6962,253.6962,253.3884,253.6096,26872.0
2024-04-18 15:50:00,263.66,263.71,262.89,263.09,33244.0,253.5808,253.6288,252.8402,253.0325,33244.0
2024-04-18 15:55:00,262.96,263.03,262.58,262.77,98902.0,252.9075,252.9748,252.542,252.7248,98902.0
2024-04-19 09:30:00,264.72,264.72,261.0,261.01,240474.0,254.6002,254.6002,251.0224,251.0321,240474.0
2024-04-19 09:35:00,260.76,263.54,260.68,263.53,19294.0,250.7916,253.4653,250.7147,253.4557,19294.0
2024-04-19 09:40:00,263.73,263.94,263.32,263.57,7791.0,253.6481,253.8501,253.2538,253.4942,7791.0
2024-04-19 09:45:00,263.39,263.64,263.1,263.62,8774.0,253.3211,253.5615,253.0422,253.5423,8774.0
2024-04-19 09:50:00,263.57,263.9,262.93,263.85,9981.0,253.4942,253.8116,252.8787,253.7635,9981.0
2024-04-19 09:55:00,263.74,263.88,263.31,263.67,6267.0,253.6577,253.7923,253.2441,253.5904,6267.0
2024-04-19 10:00:00,263.49,263.75,263.42,263.5,4236.0,253.4173,253.6673,253.3499,253.4269,4236.0
2024-04-19 10:05:00,263.65,264.25,263.54,264.25,12529.0,253.5711,254.1482,253.4653,254.1482,12529.0
2024-04-19 10:10:00,264.19,264.69,263.97,264.65,8175.0,254.0905,254.5714,253.8789,254.5329,8175.0
2024-04-19 10:15:00,264.74,265.22,264.66,264.91,9841.0,254.6195,255.0811,254.5425,254.783,9841.0
2024-04-19 10:20:00,264.9,265.25,264.67,264.68,5232.0,254.7734,255.11,254.5521,254.5618,5232.0
2024-04-19 10:25:00,264.54,265.56,264.53,265.53,6173.0,254.4271,255.4081,254.4175,255.3793,6173.0
2024-04-19 10:30:00,265.37,265.59,264.98,265.29,7149.0,255.2254,255.437,254.8503,255.1484,7149.0
2024-04-19 10:35:00,265.3,265.51,265.02,265.5,10582.0,255.1581,255.36,254.8888,255.3504,10582.0
2024-04-19 10:40:00,265.47,265.72,265.3,265.48,22752.0,255.3216,255.562,255.1581,255.3312,22752.0
2024-04-19 10:45:00,265.5,265.6,265.05,265.35,22804.0,255.3504,255.4466,254.9176,255.2061,22804.0
2024-04-19 10:50:00,265.1,265.44,265.05,265.32,9567.0,254.9657,255.2927,254.9176,255.1773,9567.0
2024-04-19 10:55:00,265.28,265.45,264.61,265.0,17905.0,255.1388,255.3023,254.4944,254.8695,17905.0
2024-04-19 11:00:00,264.89,265.0,264.85,265.0,14836.0,254.7637,254.8695,254.7253,254.8695,14836.0
2024-04-19 11:05:00,265.0,265.11,264.61,264.76,21202.0,254.8695,254.9753,254.4944,254.6387,21202.0
2024-04-19 11:10:00,264.82,265.08,264.71,264.97,9543.0,254.6964,254.9465,254.5906,254.8407,9543.0
2024-04-19 11:15:00,264.88,265.21,264.87,265.05,3499.0,254.7541,255.0715,254.7445,254.9176,3499.0
2024-04-19 11:20:00,265.05,265.19,264.93,265.0,15593.0,254.9176,255.0523,254.8022,254.8695,15593.0
2024-04-19 11:25:00,265.01,265.81,265.01,265.34,15757.0,254.8791,255.6486,254.8791,255.1965,15757.0
2024-04-19 11:30:00,265.42,265.95,265.38,265.76,18141.0,255.2735,255.7832,255.235,255.6005,18141.0
2024-04-19 11:35:00,265.74,266.07,265.64,265.99,18228.0,255.5812,255.8986,255.4851,255.8217,18228.0
2024-04-19 11:40:00,265.97,266.01,265.75,265.75,10432.0,255.8024,255.8409,255.5909,255.5909,10432.0
2024-04-19 11:45:00,265.97,266.17,265.79,266.03,10055.0,255.8024,255.9948,255.6293,255.8602,10055.0
2024-04-19 11:50:00,266.06,266.77,265.97,266.72,8188.0,255.889,256.5719,255.8024,256.5238,8188.0
2024-04-19 11:55:00,266.67,266.94,266.51,266.82,15800.0,256.4757,256.7354,256.3218,256.62,15800.0
2024-04-19 12:00:00,266.72,267.5,266.72,267.5,13598.0,256.5238,257.274,256.5238,257.274,13598.0
2024-04-19 12:05:00,267.43,267.64,266.65,266.65,30445.0,257.2066,257.4086,256.4565,256.4565,30445.0
2024-04-19 12:10:00,266.68,266.83,266.48,266.73,8239.0,256.4853,256.6296,256.293,256.5334,8239.0
2024-04-19 12:15:00,266.89,267.14,266.63,266.63,12698.0,256.6873,256.9277,256.4372,256.4372,12698.0
2024-04-19 12:20:00,266.63,267.12,266.51,267.0,6443.0,256.4372,256.9085,256.3218,256.7931,6443.0
2024-04-19 12:25:00,267.11,267.47,266.87,267.0,11161.0,256.8989,257.2451,256.668,256.7931,11161.0
2024-04-19 12:30:00,266.94,267.16,266.55,266.57,6889.0,256.7354,256.947,256.3603,256.3795,6889.0
2024-04-19 12:35:00,266.59,266.87,266.48,266.8,8298.0,256.3987,256.668,256.293,256.6007,8298.0
2024-04-19 12:40:00,266.87,267.07,266.75,266.88,2223.0,256.668,256.8604,256.5526,256.6777,2223.0
2024-04-19 12:45:00,266.76,266.9,266.56,266.72,2167.0,256.5622,256.6969,256.3699,256.5238,2167.0
2024-04-19 12:50:00,266.72,267.22,266.62,266.72,5447.0,256.5238,257.0047,256.4276,256.5238,5447.0
2024-04-19 12:55:00,266.81,267.18,266.8,267.05,3887.0,256.6103,256.9662,256.6007,256.8412,3887.0
2024-04-19 13:00:00,267.19,267.44,267.1,267.44,2376.0,256.9758,257.2163,256.8893,257.2163,2376.0
2024-04-19 13:05:00,267.2,267.44,267.09,267.44,5092.0,256.9854,257.2163,256.8796,257.2163,5092.0
2024-04-19 13:10:00,267.48,267.69,267.29,267.49,6660.0,257.2547,257.4567,257.072,257.2643,6660.0
2024-04-19 13:15:00,267.47,267.64,267.24,267.52,17248.0,257.2451,257.4086,257.0239,257.2932,17248.0
2024-04-19 13:20:00,267.62,267.62,267.15,267.31,7544.0,257.3894,257.3894,256.9373,257.0912,7544.0
2024-04-19 13:25:00,267.41,267.48,267.2,267.2,9887.0,257.1874,257.2547,256.9854,256.9854,9887.0
2024-04-19 13:30:00,267.22,267.5,267.22,267.36,6564.0,257.0047,257.274,257.0047,257.1393,6564.0
2024-04-19 13:35:00,267.26,267.28,266.86,266.86,10282.0,257.0431,257.0624,256.6584,256.6584,10282.0
2024-04-19 13:40:00,266.84,266.95,266.62,266.67,9621.0,256.6392,256.745,256.4276,256.4757,9621.0
2024-04-19 13:45:00,266.67,266.83,266.59,266.76,6847.0,256.4757,256.6296,256.3987,256.5622,6847.0
2024-04-19 13:50:00,266.76,267.33,266.7,267.32,4613.0,256.5622,257.1105,256.5045,257.1008,4613.0
2024-04-19 13:55:00,267.3,267.45,267.03,267.24,14540.0,257.0816,257.2259,256.8219,257.0239,14540.0
2024-04-19 14:00:00,267.18,267.33,266.76,266.76,30812.0,256.9662,257.1105,256.5622,256.5622,30812.0
2024-04-19 14:05:00,266.86,267.59,266.85,267.3,16770.0,256.6584,257.3605,256.6488,257.0816,16770.0
2024-04-19 14:10:00,267.38,267.39,267.12,267.31,12169.0,257.1585,257.1682,256.9085,257.0912,12169.0
2024-04-19 14:15:00,267.31,267.69,267.22,267.69,9596.0,257.0912,257.4567,257.0047,257.4567,9596.0
2024-04-19 14:20:00,267.69,267.81,267.61,267.69,12696.0,257.4567,257.5721,257.3798,257.4567,12696.0
2024-04-19 14:25:00,267.62,267.72,267.33,267.36,7096.0,257.3894,257.4855,257.1105,257.1393,7096.0
2024-04-19 14:30:00,267.36,267.59,267.26,267.36,8485.0,257.1393,257.3605,257.0431,257.1393,8485.0
2024-04-19 14:35:00,267.35,267.4,267.16,267.32,8812.0,257.1297,257.1778,256.947,257.1008,8812.0
2024-04-19 14:40:00,267.31,267.55,267.21,267.46,32361.0,257.0912,257.322,256.995,257.2355,32361.0
2024-04-19 14:45:00,267.58,267.6,267.33,267.48,6394.0,257.3509,257.3701,257.1105,257.2547,6394.0
2024-04-19 14:50:00,267.61,267.64,267.33,267.42,38945.0,257.3798,257.4086,257.1105,257.197,38945.0
2024-04-19 14:55:00,267.42,267.85,267.41,267.75,16885.0,257.197,257.6106,257.1874,257.5144,16885.0
2024-04-19 15:00:00,267.69,268.19,267.66,267.89,18705.0,257.4567,257.9376,257.4278,257.6491,18705.0
2024-04-19 15:05:00,267.83,268.28,267.75,268.18,17249.0,257.5913,258.0241,257.5144,257.928,17249.0
2024-04-19 15:10:00,268.32,268.46,267.99,268.3,19304.0,258.0626,258.1973,257.7452,258.0434,19304.0
2024-04-19 15:15:00,268.35,268.79,268.11,268.77,28418.0,258.0915,258.5146,257.8606,258.4954,28418.0
2024-04-19 15:20:00,268.77,268.94,268.65,268.83,84741.0,258.4954,258.6589,258.38,258.5531,84741.0
2024-04-19 15:25:00,268.83,269.17,268.49,268.87,24951.0,258.5531,258.8801,258.2261,258.5916,24951.0
2024-04-19 15:30:00,268.92,269.21,268.87,269.09,39018.0,258.6397,258.9186,258.5916,258.8032,39018.0
2024-04-19 15:35:00,269.15,269.34,268.71,268.85,33093.0,258.8609,259.0436,258.4377,258.5724,33093.0
2024-04-19 15:40:00,268.9,269.07,268.52,268.76,73871.0,258.6204,258.7839,258.255,258.4858,73871.0
2024-04-19 15:45:00,268.76,269.3,268.38,269.17,90018.0,258.4858,259.0051,258.1203,258.8801,90018.0
2024-04-19 15:50:00,269.06,269.38,268.77,268.95,65551.0,258.7743,259.0821,258.4954,258.6685,65551.0
2024-04-19 15:55:00,268.81,269.14,268.25,269.02,293110.0,258.5339,258.8513,257.9953,258.7359,293110.0
2024-04-22 09:30:00,269.84,271.72,269.84,271.56,40455.0,259.5245,261.3326,259.5245,261.1788,40455.0
2024-04-22 09:35:00,271.47,271.71,270.71,270.96,28309.0,261.0922,261.323,260.3612,260.6017,28309.0
2024-04-22 09:40:00,271.0,271.15,270.84,271.03,15834.0,260.6402,260.7844,260.4863,260.669,15834.0
2024-04-22 09:45:00,271.15,271.32,270.88,271.24,7697.0,260.7844,260.9479,260.5247,260.871,7697.0
2024-04-22 09:50:00,271.26,271.26,270.14,270.93,12803.0,260.8902,260.8902,259.813,260.5728,12803.0
2024-04-22 09:55:00,271.13,272.13,271.13,272.13,8790.0,260.7652,261.727,260.7652,261.727,8790.0
2024-04-22 10:00:00,272.04,272.08,271.41,271.53,12989.0,261.6404,261.6789,261.0345,261.1499,12989.0
2024-04-22 10:05:00,271.46,271.68,270.95,271.39,19460.0,261.0826,261.2942,260.5921,261.0153,19460.0
2024-04-22 10:10:00,271.61,271.66,271.37,271.49,6242.0,261.2268,261.2749,260.996,261.1114,6242.0
2024-04-22 10:15:00,271.48,271.65,271.16,271.38,23638.0,261.1018,261.2653,260.794,261.0056,23638.0
2024-04-22 10:20:00,271.32,272.0,271.3,272.0,13564.0,260.9479,261.6019,260.9287,261.6019,13564.0
2024-04-22 10:25:00,272.14,272.68,272.14,272.56,7522.0,261.7366,262.2559,261.7366,262.1405,7522.0
2024-04-22 10:30:00,272.48,272.82,272.38,272.76,9862.0,262.0636,262.3906,261.9674,262.3329,9862.0
2024-04-22 10:35:00,272.85,273.14,272.49,272.93,16759.0,262.4194,262.6984,262.0732,262.4964,16759.0
2024-04-22 10:40:00,272.89,272.89,272.29,272.46,11061.0,262.4579,262.4579,261.8808,262.0443,11061.0
2024-04-22 10:45:00,272.48,272.71,272.48,272.58,3582.0,262.0636,262.2848,262.0636,262.1598,3582.0
2024-04-22 10:50:00,272.6,272.64,272.02,272.02,7211.0,262.179,262.2175,261.6212,261.6212,7211.0
2024-04-22 10:55:00,272.17,272.17,271.73,271.92,3927.0,261.7654,261.7654,261.3423,261.525,3927.0
2024-04-22 11:00:00,271.95,271.96,271.15,271.52,15024.0,261.5538,261.5635,260.7844,261.1403,15024.0
2024-04-22 11:05:00,271.49,271.67,271.0,271.07,5414.0,261.1114,261.2845,260.6402,260.7075,5414.0
2024-04-22 11:10:00,271.16,271.35,270.92,270.92,5228.0,260.794,260.9768,260.5632,260.5632,5228.0
2024-04-22 11:15:00,270.84,271.19,270.83,271.04,8913.0,260.4863,260.8229,260.4767,260.6786,8913.0
2024-04-22 11:20:00,271.04,271.22,270.95,271.16,5704.0,260.6786,260.8518,260.5921,260.794,5704.0
2024-04-22 11:25:00,271.19,271.37,271.06,271.32,4018.0,260.8229,260.996,260.6979,260.9479,4018.0
2024-04-22 11:30:00,271.39,271.39,270.89,270.97,10532.0,261.0153,261.0153,260.5344,260.6113,10532.0
2024-04-22 11:35:00,270.81,271.01,270.64,270.98,8933.0,260.4574,260.6498,260.2939,260.6209,8933.0
2024-04-22 11:40:00,270.91,271.06,270.82,270.97,14613.0,260.5536,260.6979,260.467,260.6113,14613.0
2024-04-22 11:45:00,271.08,271.28,270.97,271.23,6282.0,260.7171,260.9095,260.6113,260.8614,6282.0
2024-04-22 11:50:00,271.3,271.52,271.17,271.47,3057.0,260.9287,261.1403,260.8037,261.0922,3057.0
2024-04-22 11:55:00,271.53,271.9,271.47,271.9,3953.0,261.1499,261.5058,261.0922,261.5058,3953.0
2024-04-22 12:00:00,271.95,272.29,271.83,272.19,7547.0,261.5538,261.8808,261.4384,261.7847,7547.0
2024-04-22 12:05:00,272.18,272.27,271.97,272.17,4737.0,261.7751,261.8616,261.5731,261.7654,4737.0
2024-04-22 12:10:00,272.28,272.34,272.21,272.28,1742.0,261.8712,261.9289,261.8039,261.8712,1742.0
2024-04-22 12:15:00,272.36,272.36,271.86,271.86,5309.0,261.9482,261.9482,261.4673,261.4673,5309.0
2024-04-22 12:20:00,271.8,271.9,271.72,271.82,5475.0,261.4096,261.5058,261.3326,261.4288,5475.0
2024-04-22 12:25:00,271.76,271.92,271.66,271.88,3601.0,261.3711,261.525,261.2749,261.4865,3601.0
2024-04-22 12:30:00,271.85,271.88,271.63,271.8,4658.0,261.4577,261.4865,261.2461,261.4096,4658.0
2024-04-22 12:35:00,271.81,271.93,271.76,271.87,3715.0,261.4192,261.5346,261.3711,261.4769,3715.0
2024-04-22 12:40:00,271.92,271.92,271.49,271.62,5768.0,261.525,261.525,261.1114,261.2365,5768.0
2024-04-22 12:45:00,271.65,271.76,271.58,271.63,3209.0,261.2653,261.3711,261.198,261.2461,3209.0
2024-04-22 12:50:00,271.66,271.75,271.49,271.72,3976.0,261.2749,261.3615,261.1114,261.3326,3976.0
2024-04-22 12:55:00,271.7,272.56,271.63,272.54,11807.0,261.3134,262.1405,261.2461,262.1213,11807.0
2024-04-22 13:00:00,272.54,272.71,272.4,272.4,3255.0,262.1213,262.2848,261.9866,261.9866,3255.0
2024-04-22 13:05:00,272.54,272.67,272.43,272.57,3823.0,262.1213,262.2463,262.0155,262.1501,3823.0
2024-04-22 13:10:00,272.59,272.83,272.59,272.81,3480.0,262.1694,262.4002,262.1694,262.381,3480.0
2024-04-22 13:15:00,272.77,272.8,272.54,272.54,7451.0,262.3425,262.3713,262.1213,262.1213,7451.0
2024-04-22 13:20:00,272.61,272.61,272.29,272.33,3292.0,262.1886,262.1886,261.8808,261.9193,3292.0
2024-04-22 13:25:00,272.32,272.55,272.27,272.55,3871.0,261.9097,262.1309,261.8616,262.1309,3871.0
2024-04-22 13:30:00,272.52,272.75,272.41,272.67,4561.0,262.1021,262.3233,261.9963,262.2463,4561.0
2024-04-22 13:35:00,272.51,272.55,272.38,272.45,2802.0,262.0924,262.1309,261.9674,262.0347,2802.0
2024-04-22 13:40:00,272.47,272.58,272.41,272.45,4785.0,262.054,262.1598,261.9963,262.0347,4785.0
2024-04-22 13:45:00,272.44,272.72,272.44,272.63,4333.0,262.0251,262.2944,262.0251,262.2078,4333.0
2024-04-22 13:50:00,272.67,273.04,272.61,272.69,7477.0,262.2463,262.6022,262.1886,262.2656,7477.0
2024-04-22 13:55:00,272.78,272.81,272.4,272.64,4834.0,262.3521,262.381,261.9866,262.2175,4834.0
2024-04-22 14:00:00,272.59,272.65,272.44,272.65,2605.0,262.1694,262.2271,262.0251,262.2271,2605.0
2024-04-22 14:05:00,272.69,272.69,272.57,272.62,2908.0,262.2656,262.2656,262.1501,262.1982,2908.0
2024-04-22 14:10:00,272.54,272.6,272.3,272.54,3341.0,262.1213,262.179,261.8905,262.1213,3341.0
2024-04-22 14:15:00,272.41,272.41,272.16,272.27,4859.0,261.9963,261.9963,261.7558,261.8616,4859.0
2024-04-22 14:20:00,272.26,272.44,272.09,272.44,6281.0,261.852,262.0251,261.6885,262.0251,6281.0
2024-04-22 14:25:00,272.37,272.39,272.32,272.34,1837.0,261.9578,261.977,261.9097,261.9289,1837.0
2024-04-22 14:30:00,272.32,272.48,272.29,272.46,4530.0,261.9097,262.0636,261.8808,262.0443,4530.0
2024-04-22 14:35:00,272.43,272.67,272.38,272.42,3626.0,262.0155,262.2463,261.9674,262.0059,3626.0
2024-04-22 14:40:00,272.46,272.52,272.39,272.47,4144.0,262.0443,262.1021,261.977,262.054,4144.0
2024-04-22 14:45:00,272.48,272.52,272.31,272.51,4642.0,262.0636,262.1021,261.9001,262.0924,4642.0
2024-04-22 14:50:00,272.52,272.56,272.22,272.43,2952.0,262.1021,262.1405,261.8135,262.0155,2952.0
2024-04-22 14:55:00,272.38,272.5,272.34,272.36,3101.0,261.9674,262.0828,261.9289,261.9482,3101.0
2024-04-22 15:00:00,272.32,272.32,271.84,271.84,3959.0,261.9097,261.9097,261.448,261.448,3959.0
2024-04-22 15:05:00,271.92,271.99,271.78,271.84,6544.0,261.525,261.5923,261.3903,261.448,6544.0
2024-04-22 15:10:00,271.89,271.97,271.72,271.79,4892.0,261.4961,261.5731,261.3326,261.4,4892.0
2024-04-22 15:15:00,271.71,271.93,271.6,271.63,7542.0,261.323,261.5346,261.2172,261.2461,7542.0
2024-04-22 15:20:00,271.6,271.63,271.4,271.51,15745.0,261.2172,261.2461,261.0249,261.1307,15745.0
2024-04-22 15:25:00,271.54,271.63,271.46,271.56,4481.0,261.1595,261.2461,261.0826,261.1788,4481.0
2024-04-22 15:30:00,271.53,271.53,270.9,270.9,9911.0,261.1499,261.1499,260.544,260.544,9911.0
2024-04-22 15:35:00,270.85,271.13,270.73,271.12,10851.0,260.4959,260.7652,260.3805,260.7556,10851.0
2024-04-22 15:40:00,271.09,271.42,271.01,271.39,17171.0,260.7267,261.0441,260.6498,261.0153,17171.0
2024-04-22 15:45:00,271.47,271.75,271.24,271.54,25845.0,261.0922,261.3615,260.871,261.1595,25845.0
2024-04-22 15:50:00,271.4,272.0,271.37,271.65,74102.0,261.0249,261.6019,260.996,261.2653,74102.0
2024-04-22 15:55:00,271.68,272.06,271.51,272.01,134406.0,261.2942,261.6596,261.1307,261.6115,134406.0
2024-04-23 09:30:00,272.14,272.8,271.05,272.64,25943.0,261.7366,262.3713,260.6882,262.2175,25943.0
2024-04-23 09:35:00,272.66,273.15,272.55,273.11,4690.0,262.2367,262.708,262.1309,262.6695,4690.0
2024-04-23 09:40:00,273.12,273.48,272.89,272.91,6102.0,262.6791,263.0254,262.4579,262.4771,6102.0
2024-04-23 09:45:00,273.15,273.81,273.15,273.49,16070.0,262.708,263.3427,262.708,263.035,16070.0
2024-04-23 09:50:00,273.59,273.72,273.09,273.25,8257.0,263.1311,263.2562,262.6503,262.8041,8257.0
2024-04-23 09:55:00,273.5,273.63,272.94,273.19,12764.0,263.0446,263.1696,262.506,262.7464,12764.0
2024-04-23 10:00:00,273.04,273.4,272.64,272.85,13271.0,262.6022,262.9484,262.2175,262.4194,13271.0
2024-04-23 10:05:00,273.0,273.04,272.67,272.74,9477.0,262.5637,262.6022,262.2463,262.3136,9477.0
2024-04-23 10:10:00,272.75,272.8,271.85,272.07,10955.0,262.3233,262.3713,261.4577,261.6693,10955.0
2024-04-23 10:15:00,272.01,272.65,271.99,272.55,7738.0,261.6115,262.2271,261.5923,262.1309,7738.0
2024-04-23 10:20:00,272.42,272.42,272.04,272.13,11200.0,262.0059,262.0059,261.6404,261.727,11200.0
2024-04-23 10:25:00,272.13,272.18,271.7,271.74,10297.0,261.727,261.7751,261.3134,261.3519,10297.0
2024-04-23 10:30:00,271.74,271.96,271.66,271.83,5842.0,261.3519,261.5635,261.2749,261.4384,5842.0
2024-04-23 10:35:00,271.82,272.55,271.82,272.28,5772.0,261.4288,262.1309,261.4288,261.8712,5772.0
2024-04-23 10:40:00,272.15,272.37,272.1,272.2,13395.0,261.7462,261.9578,261.6981,261.7943,13395.0
2024-04-23 10:45:00,272.2,272.6,272.2,272.52,5232.0,261.7943,262.179,261.7943,262.1021,5232.0
2024-04-23 10:50:00,272.61,272.92,272.46,272.81,5003.0,262.1886,262.4868,262.0443,262.381,5003.0
2024-04-23 10:55:00,272.75,272.86,272.57,272.66,8148.0,262.3233,262.4291,262.1501,262.2367,8148.0
2024-04-23 11:00:00,272.69,272.81,272.36,272.74,8061.0,262.2656,262.381,261.9482,262.3136,8061.0
2024-04-23 11:05:00,272.75,272.88,272.73,272.86,2351.0,262.3233,262.4483,262.304,262.4291,2351.0
2024-04-23 11:10:00,272.87,273.2,272.87,273.2,1899.0,262.4387,262.7561,262.4387,262.7561,1899.0
2024-04-23 11:15:00,273.16,273.2,272.97,273.15,2540.0,262.7176,262.7561,262.5349,262.708,2540.0
2024-04-23 11:20:00,273.03,273.07,272.96,273.06,1196.0,262.5926,262.631,262.5252,262.6214,1196.0
2024-04-23 11:25:00,273.06,273.06,272.84,273.02,3062.0,262.6214,262.6214,262.4098,262.5829,3062.0
2024-04-23 11:30:00,273.04,273.92,272.89,273.83,64082.0,262.6022,263.4485,262.4579,263.362,64082.0
2024-04-23 11:35:00,273.89,273.93,273.44,273.85,31199.0,263.4197,263.4582,262.9869,263.3812,31199.0
2024-04-23 11:40:00,273.94,274.08,273.84,273.96,17336.0,263.4678,263.6024,263.3716,263.487,17336.0
2024-04-23 11:45:00,274.01,274.08,273.72,273.72,6046.0,263.5351,263.6024,263.2562,263.2562,6046.0
2024-04-23 11:50:00,273.71,273.77,273.47,273.6,6265.0,263.2466,263.3043,263.0157,263.1408,6265.0
2024-04-23 11:55:00,273.56,273.68,273.44,273.57,6094.0,263.1023,263.2177,262.9869,263.1119,6094.0
2024-04-23 12:00:00,273.54,273.65,273.42,273.62,6126.0,263.0831,263.1889,262.9676,263.16,6126.0
2024-04-23 12:05:00,273.68,273.77,273.51,273.74,3718.0,263.2177,263.3043,263.0542,263.2754,3718.0
2024-04-23 12:10:00,273.6,273.7,273.55,273.62,3469.0,263.1408,263.2369,263.0927,263.16,3469.0
2024-04-23 12:15:00,273.65,273.91,273.65,273.78,5364.0,263.1889,263.4389,263.1889,263.3139,5364.0
2024-04-23 12:20:00,273.86,273.95,273.69,273.79,7016.0,263.3908,263.4774,263.2273,263.3235,7016.0
2024-04-23 12:25:00,273.76,273.81,273.59,273.81,7058.0,263.2947,263.3427,263.1311,263.3427,7058.0
2024-04-23 12:30:00,273.72,273.75,273.32,273.5,43806.0,263.2562,263.285,262.8715,263.0446,43806.0
2024-04-23 12:35:00,273.48,273.54,273.31,273.53,8895.0,263.0254,263.0831,262.8619,263.0734,8895.0
2024-04-23 12:40:00,273.43,273.53,273.42,273.47,5440.0,262.9773,263.0734,262.9676,263.0157,5440.0
2024-04-23 12:45:00,273.5,273.55,273.32,273.44,10450.0,263.0446,263.0927,262.8715,262.9869,10450.0
2024-04-23 12:50:00,273.44,273.6,273.4,273.6,4523.0,262.9869,263.1408,262.9484,263.1408,4523.0
2024-04-23 12:55:00,273.6,273.77,273.6,273.7,10664.0,263.1408,263.3043,263.1408,263.2369,10664.0
2024-04-23 13:00:00,273.79,273.89,273.73,273.88,15948.0,263.3235,263.4197,263.2658,263.4101,15948.0
2024-04-23 13:05:00,273.85,273.89,273.73,273.73,3153.0,263.3812,263.4197,263.2658,263.2658,3153.0
2024-04-23 13:10:00,273.78,274.04,273.77,273.98,8241.0,263.3139,263.5639,263.3043,263.5062,8241.0
2024-04-23 13:15:00,273.98,274.04,273.65,273.88,9637.0,263.5062,263.5639,263.1889,263.4101,9637.0
2024-04-23 13:20:00,273.73,274.02,273.73,273.88,9450.0,263.2658,263.5447,263.2658,263.4101,9450.0
2024-04-23 13:25:00,273.91,274.07,273.9,274.02,6225.0,263.4389,263.5928,263.4293,263.5447,6225.0
2024-04-23 13:30:00,274.0,274.1,273.95,274.0,13767.0,263.5255,263.6217,263.4774,263.5255,13767.0
2024-04-23 13:35:00,274.0,274.05,273.88,274.03,16278.0,263.5255,263.5736,263.4101,263.5543,16278.0
2024-04-23 13:40:00,274.08,274.35,274.04,274.3,5005.0,263.6024,263.8621,263.5639,263.814,5005.0
2024-04-23 13:45:00,274.2,274.31,274.16,274.3,7272.0,263.7178,263.8236,263.6794,263.814,7272.0
2024-04-23 13:50:00,274.25,274.33,273.97,274.03,19947.0,263.7659,263.8429,263.4966,263.5543,19947.0
2024-04-23 13:55:00,274.06,274.1,273.94,274.0,15619.0,263.5832,263.6217,263.4678,263.5255,15619.0
2024-04-23 14:00:00,273.97,274.03,273.87,274.01,17472.0,263.4966,263.5543,263.4004,263.5351,17472.0
2024-04-23 14:05:00,273.99,274.07,273.88,274.05,8745.0,263.5159,263.5928,263.4101,263.5736,8745.0
2024-04-23 14:10:00,274.05,274.13,273.95,273.99,13114.0,263.5736,263.6505,263.4774,263.5159,13114.0
2024-04-23 14:15:00,274.0,274.18,273.92,274.12,8904.0,263.5255,263.6986,263.4485,263.6409,8904.0
2024-04-23 14:20:00,274.12,274.34,274.08,274.32,7975.0,263.6409,263.8525,263.6024,263.8332,7975.0
2024-04-23 14:25:00,274.34,274.38,274.1,274.2,16614.0,263.8525,263.8909,263.6217,263.7178,16614.0
2024-04-23 14:30:00,274.19,274.25,274.08,274.24,14423.0,263.7082,263.7659,263.6024,263.7563,14423.0
2024-04-23 14:35:00,274.23,274.29,274.14,274.29,9885.0,263.7467,263.8044,263.6601,263.8044,9885.0
2024-04-23 14:40:00,274.25,274.37,274.24,274.37,5309.0,263.7659,263.8813,263.7563,263.8813,5309.0
2024-04-23 14:45:00,274.3,274.48,274.29,274.39,9202.0,263.814,263.9871,263.8044,263.9006,9202.0
2024-04-23 14:50:00,274.34,274.36,274.11,274.11,12800.0,263.8525,263.8717,263.6313,263.6313,12800.0
2024-04-23 14:55:00,274.17,274.21,274.07,274.15,10216.0,263.689,263.7274,263.5928,263.6697,10216.0
2024-04-23 15:00:00,274.1,274.19,274.04,274.11,12427.0,263.6217,263.7082,263.5639,263.6313,12427.0
2024-04-23 15:05:00,274.1,274.18,274.1,274.15,8441.0,263.6217,263.6986,263.6217,263.6697,8441.0
2024-04-23 15:10:00,274.16,274.27,274.11,274.2,23079.0,263.6794,263.7852,263.6313,263.7178,23079.0
2024-04-23 15:15:00,274.11,274.14,273.85,273.88,28764.0,263.6313,263.6601,263.3812,263.4101,28764.0
2024-04-23 15:20:00,273.88,273.93,273.77,273.9,6348.0,263.4101,263.4582,263.3043,263.4293,6348.0
2024-04-23 15:25:00,273.91,273.98,273.81,273.88,14067.0,263.4389,263.5062,263.3427,263.4101,14067.0
2024-04-23 15:30:00,273.92,274.03,273.87,273.97,19434.0,263.4485,263.5543,263.4004,263.4966,19434.0
2024-04-23 15:35:00,273.95,274.09,273.84,273.92,11535.0,263.4774,263.612,263.3716,263.4485,11535.0
2024-04-23 15:40:00,273.95,274.0,273.65,273.65,15439.0,263.4774,263.5255,263.1889,263.1889,15439.0
2024-04-23 15:45:00,273.68,273.68,273.49,273.51,22245.0,263.2177,263.2177,263.035,263.0542,22245.0
2024-04-23 15:50:00,273.52,274.01,273.52,273.85,48760.0,263.0638,263.5351,263.0638,263.3812,48760.0
2024-04-23 15:55:00,273.84,273.84,273.24,273.69,159211.0,263.3716,263.3716,262.7945,263.2273,159211.0
2024-04-24 09:30:00,270.63,271.0,270.05,270.74,56669.0,260.2843,260.6402,259.7265,260.3901,56669.0
2024-04-24 09:35:00,270.6,270.6,269.64,270.33,17031.0,260.2555,260.2555,259.3322,259.9958,17031.0
2024-04-24 09:40:00,270.38,271.62,270.34,271.49,12468.0,260.0439,261.2365,260.0054,261.1114,12468.0
2024-04-24 09:45:00,271.43,271.8,271.26,271.66,18739.0,261.0537,261.4096,260.8902,261.2749,18739.0
2024-04-24 09:50:00,271.87,272.43,271.69,272.4,12154.0,261.4769,262.0155,261.3038,261.9866,12154.0
2024-04-24 09:55:00,272.02,272.89,272.02,272.75,9250.0,261.6212,262.4579,261.6212,262.3233,9250.0
2024-04-24 10:00:00,272.91,273.21,272.69,272.94,11225.0,262.4771,262.7657,262.2656,262.506,11225.0
2024-04-24 10:05:00,272.94,273.5,272.71,273.25,13765.0,262.506,263.0446,262.2848,262.8041,13765.0
2024-04-24 10:10:00,273.63,274.04,273.38,273.84,17556.0,263.1696,263.5639,262.9292,263.3716,17556.0
2024-04-24 10:15:00,273.7,274.42,273.57,273.95,8479.0,263.2369,263.9294,263.1119,263.4774,8479.0
2024-04-24 10:20:00,274.11,274.22,273.77,274.0,5102.0,263.6313,263.7371,263.3043,263.5255,5102.0
2024-04-24 10:25:00,273.74,274.09,273.74,274.02,4782.0,263.2754,263.612,263.2754,263.5447,4782.0
2024-04-24 10:30:00,274.01,274.01,273.32,273.39,7788.0,263.5351,263.5351,262.8715,262.9388,7788.0
2024-04-24 10:35:00,273.25,273.77,273.25,273.5,8438.0,262.8041,263.3043,262.8041,263.0446,8438.0
2024-04-24 10:40:00,273.48,273.75,273.47,273.72,5173.0,263.0254,263.285,263.0157,263.2562,5173.0
2024-04-24 10:45:00,273.55,273.67,273.41,273.5,2987.0,263.0927,263.2081,262.958,263.0446,2987.0
2024-04-24 10:50:00,273.46,273.83,273.45,273.5,4853.0,263.0061,263.362,262.9965,263.0446,4853.0
2024-04-24 10:55:00,273.63,273.76,273.54,273.71,4570.0,263.1696,263.2947,263.0831,263.2466,4570.0
2024-04-24 11:00:00,273.61,274.0,273.49,274.0,7252.0,263.1504,263.5255,263.035,263.5255,7252.0
2024-04-24 11:05:00,274.0,274.1,273.57,273.57,3583.0,263.5255,263.6217,263.1119,263.1119,3583.0
2024-04-24 11:10:00,273.77,273.96,273.64,273.77,3367.0,263.3043,263.487,263.1792,263.3043,3367.0
2024-04-24 11:15:00,273.73,273.96,273.62,273.77,3959.0,263.2658,263.487,263.16,263.3043,3959.0
2024-04-24 11:20:00,273.85,273.91,273.5,273.5,3512.0,263.3812,263.4389,263.0446,263.0446,3512.0
2024-04-24 11:25:00,273.59,273.97,273.59,273.88,5735.0,263.1311,263.4966,263.1311,263.4101,5735.0
2024-04-24 11:30:00,273.9,274.0,273.79,273.92,7286.0,263.4293,263.5255,263.3235,263.4485,7286.0
2024-04-24 11:35:00,273.93,274.17,273.93,274.06,8221.0,263.4582,263.689,263.4582,263.5832,8221.0
2024-04-24 11:40:00,273.87,274.01,273.42,273.54,13101.0,263.4004,263.5351,262.9676,263.0831,13101.0
2024-04-24 11:45:00,273.54,273.9,273.54,273.8,3883.0,263.0831,263.4293,263.0831,263.3331,3883.0
2024-04-24 11:50:00,273.76,274.18,273.76,274.02,4657.0,263.2947,263.6986,263.2947,263.5447,4657.0
2024-04-24 11:55:00,274.18,274.45,274.12,274.41,4114.0,263.6986,263.9583,263.6409,263.9198,4114.0
2024-04-24 12:00:00,274.29,274.45,274.06,274.41,6144.0,263.8044,263.9583,263.5832,263.9198,6144.0
2024-04-24 12:05:00,274.32,274.32,273.81,274.13,7706.0,263.8332,263.8332,263.3427,263.6505,7706.0
2024-04-24 12:10:00,274.15,274.18,273.88,274.12,6377.0,263.6697,263.6986,263.4101,263.6409,6377.0
2024-04-24 12:15:00,274.02,274.15,274.01,274.05,2234.0,263.5447,263.6697,263.5351,263.5736,2234.0
2024-04-24 12:20:00,273.97,274.03,273.9,274.02,8219.0,263.4966,263.5543,263.4293,263.5447,8219.0
2024-04-24 12:25:00,274.0,274.04,273.82,274.0,13903.0,263.5255,263.5639,263.3524,263.5255,13903.0
2024-04-24 12:30:00,273.96,274.32,273.9,274.28,13408.0,263.487,263.8332,263.4293,263.7948,13408.0
2024-04-24 12:35:00,274.28,274.47,274.21,274.35,8795.0,263.7948,263.9775,263.7274,263.8621,8795.0
2024-04-24 12:40:00,274.29,274.34,273.88,273.88,4785.0,263.8044,263.8525,263.4101,263.4101,4785.0
2024-04-24 12:45:00,273.87,274.13,273.87,274.0,7060.0,263.4004,263.6505,263.4004,263.5255,7060.0
2024-04-24 12:50:00,274.0,274.11,273.92,273.96,9662.0,263.5255,263.6313,263.4485,263.487,9662.0
2024-04-24 12:55:00,273.96,274.03,273.83,273.96,12297.0,263.487,263.5543,263.362,263.487,12297.0
2024-04-24 13:00:00,274.0,274.0,273.7,273.87,7167.0,263.5255,263.5255,263.2369,263.4004,7167.0
2024-04-24 13:05:00,273.85,273.95,273.78,273.92,6306.0,263.3812,263.4774,263.3139,263.4485,6306.0
2024-04-24 13:10:00,273.87,274.11,273.87,274.0,7114.0,263.4004,263.6313,263.4004,263.5255,7114.0
2024-04-24 13:15:00,273.95,274.16,273.94,274.0,6530.0,263.4774,263.6794,263.4678,263.5255,6530.0
2024-04-24 13:20:00,273.97,274.08,273.94,274.02,11687.0,263.4966,263.6024,263.4678,263.5447,11687.0
2024-04-24 13:25:00,273.97,274.03,273.7,273.74,11990.0,263.4966,263.5543,263.2369,263.2754,11990.0
2024-04-24 13:30:00,273.86,274.22,273.76,274.14,13954.0,263.3908,263.7371,263.2947,263.6601,13954.0
2024-04-24 13:35:00,274.06,274.21,273.93,273.94,5680.0,263.5832,263.7274,263.4582,263.4678,5680.0
2024-04-24 13:40:00,274.03,274.04,273.77,273.98,9845.0,263.5543,263.5639,263.3043,263.5062,9845.0
2024-04-24 13:45:00,273.97,274.23,273.91,274.16,7992.0,263.4966,263.7467,263.4389,263.6794,7992.0
2024-04-24 13:50:00,274.12,274.3,274.12,274.26,2393.0,263.6409,263.814,263.6409,263.7755,2393.0
2024-04-24 13:55:00,274.2,274.62,274.2,274.47,7725.0,263.7178,264.1218,263.7178,263.9775,7725.0
2024-04-24 14:00:00,274.5,274.79,274.49,274.6,4665.0,264.0064,264.2853,263.9967,264.1025,4665.0
2024-04-24 14:05:00,274.61,274.86,274.54,274.8,6426.0,264.1122,264.3526,264.0448,264.2949,6426.0
2024-04-24 14:10:00,274.72,274.72,274.18,274.31,19986.0,264.218,264.218,263.6986,263.8236,19986.0
2024-04-24 14:15:00,274.14,274.26,274.0,274.05,2828.0,263.6601,263.7755,263.5255,263.5736,2828.0
2024-04-24 14:20:00,274.15,274.36,274.06,274.06,5616.0,263.6697,263.8717,263.5832,263.5832,5616.0
2024-04-24 14:25:00,273.94,274.19,273.89,274.02,8594.0,263.4678,263.7082,263.4197,263.5447,8594.0
2024-04-24 14:30:00,273.99,274.08,273.83,274.08,10676.0,263.5159,263.6024,263.362,263.6024,10676.0
2024-04-24 14:35:00,274.09,274.45,273.99,274.41,7277.0,263.612,263.9583,263.5159,263.9198,7277.0
2024-04-24 14:40:00,274.38,274.47,274.2,274.38,21576.0,263.8909,263.9775,263.7178,263.8909,21576.0
2024-04-24 14:45:00,274.26,274.36,274.08,274.17,4074.0,263.7755,263.8717,263.6024,263.689,4074.0
2024-04-24 14:50:00,274.09,274.15,273.93,274.0,5971.0,263.612,263.6697,263.4582,263.5255,5971.0
2024-04-24 14:55:00,274.0,274.07,273.94,273.95,4696.0,263.5255,263.5928,263.4678,263.4774,4696.0
2024-04-24 15:00:00,273.93,274.04,273.76,273.76,8236.0,263.4582,263.5639,263.2947,263.2947,8236.0
2024-04-24 15:05:00,273.8,273.99,273.78,273.99,15075.0,263.3331,263.5159,263.3139,263.5159,15075.0
2024-04-24 15:10:00,273.97,273.98,273.64,273.65,8604.0,263.4966,263.5062,263.1792,263.1889,8604.0
2024-04-24 15:15:00,273.6,273.91,273.57,273.78,6736.0,263.1408,263.4389,263.1119,263.3139,6736.0
2024-04-24 15:20:00,273.78,273.79,273.38,273.76,6052.0,263.3139,263.3235,262.9292,263.2947,6052.0
2024-04-24 15:25:00,273.68,273.85,273.51,273.6,5215.0,263.2177,263.3812,263.0542,263.1408,5215.0
2024-04-24 15:30:00,273.61,273.79,273.46,273.68,11607.0,263.1504,263.3235,263.0061,263.2177,11607.0
2024-04-24 15:35:00,273.67,273.8,273.51,273.66,7943.0,263.2081,263.3331,263.0542,263.1985,7943.0
2024-04-24 15:40:00,273.59,273.94,273.54,273.58,9448.0,263.1311,263.4678,263.0831,263.1215,9448.0
2024-04-24 15:45:00,273.69,273.78,273.54,273.65,12981.0,263.2273,263.3139,263.0831,263.1889,12981.0
2024-04-24 15:50:00,273.61,273.87,273.33,273.51,35622.0,263.1504,263.4004,262.8811,263.0542,35622.0
2024-04-24 15:55:00,273.38,273.58,272.85,273.0,85013.0,262.9292,263.1215,262.4194,262.5637,85013.0
2024-04-25 09:30:00,273.42,274.2,273.01,273.79,48704.0,262.9676,263.7178,262.5733,263.3235,48704.0
2024-04-25 09:35:00,273.98,274.35,272.91,273.17,5807.0,263.5062,263.8621,262.4771,262.7272,5807.0
2024-04-25 09:40:00,273.19,273.21,272.33,272.46,12802.0,262.7464,262.7657,261.9193,262.0443,12802.0
2024-04-25 09:45:00,272.51,272.59,271.52,271.85,7631.0,262.0924,262.1694,261.1403,261.4577,7631.0
2024-04-25 09:50:00,271.75,271.79,270.86,270.93,6041.0,261.3615,261.4,260.5055,260.5728,6041.0
2024-04-25 09:55:00,271.01,271.03,270.43,270.54,6030.0,260.6498,260.669,260.092,260.1977,6030.0
2024-04-25 10:00:00,270.33,270.65,269.97,270.16,24223.0,259.9958,260.3035,259.6495,259.8323,24223.0
2024-04-25 10:05:00,270.12,270.15,268.65,268.83,14164.0,259.7938,259.8227,258.38,258.5531,14164.0
2024-04-25 10:10:00,268.7,268.81,267.91,268.23,18521.0,258.4281,258.5339,257.6683,257.9761,18521.0
2024-04-25 10:15:00,268.12,268.27,267.73,268.08,9804.0,257.8703,258.0145,257.4952,257.8318,9804.0
2024-04-25 10:20:00,268.11,268.71,268.11,268.27,5603.0,257.8606,258.4377,257.8606,258.0145,5603.0
2024-04-25 10:25:00,268.28,268.49,267.65,268.34,6990.0,258.0241,258.2261,257.4182,258.0818,6990.0
2024-04-25 10:30:00,268.57,268.9,268.44,268.81,10507.0,258.3031,258.6204,258.178,258.5339,10507.0
2024-04-25 10:35:00,268.82,268.93,268.39,268.67,6722.0,258.5435,258.6493,258.1299,258.3992,6722.0
2024-04-25 10:40:00,268.67,268.67,268.08,268.18,6770.0,258.3992,258.3992,257.8318,257.928,6770.0
2024-04-25 10:45:00,268.12,268.14,267.84,267.97,3279.0,257.8703,257.8895,257.601,257.726,3279.0
2024-04-25 10:50:00,267.78,268.13,267.68,268.13,4839.0,257.5433,257.8799,257.4471,257.8799,4839.0
2024-04-25 10:55:00,268.11,268.7,268.08,268.32,7198.0,257.8606,258.4281,257.8318,258.0626,7198.0
2024-04-25 11:00:00,268.18,268.37,267.91,267.92,10491.0,257.928,258.1107,257.6683,257.6779,10491.0
2024-04-25 11:05:00,267.83,267.98,267.55,267.88,8132.0,257.5913,257.7356,257.322,257.6394,8132.0
2024-04-25 11:10:00,267.88,268.05,267.33,267.71,6382.0,257.6394,257.8029,257.1105,257.4759,6382.0
2024-04-25 11:15:00,267.71,267.87,267.24,267.87,5280.0,257.4759,257.6298,257.0239,257.6298,5280.0
2024-04-25 11:20:00,268.04,268.66,268.0,268.66,5769.0,257.7933,258.3896,257.7548,258.3896,5769.0
2024-04-25 11:25:00,268.6,268.7,268.32,268.38,4665.0,258.3319,258.4281,258.0626,258.1203,4665.0
2024-04-25 11:30:00,268.46,268.59,267.95,267.95,10135.0,258.1973,258.3223,257.7068,257.7068,10135.0
2024-04-25 11:35:00,268.05,268.23,267.85,267.97,6190.0,257.8029,257.9761,257.6106,257.726,6190.0
2024-04-25 11:40:00,268.04,268.24,267.97,267.99,3651.0,257.7933,257.9857,257.726,257.7452,3651.0
2024-04-25 11:45:00,268.15,268.29,268.07,268.08,4363.0,257.8991,258.0338,257.8222,257.8318,4363.0
2024-04-25 11:50:00,268.19,268.37,268.05,268.31,4669.0,257.9376,258.1107,257.8029,258.053,4669.0
2024-04-25 11:55:00,268.24,268.44,268.19,268.34,5418.0,257.9857,258.178,257.9376,258.0818,5418.0
2024-04-25 12:00:00,268.38,268.61,268.32,268.49,3792.0,258.1203,258.3415,258.0626,258.2261,3792.0
2024-04-25 12:05:00,268.48,268.6,268.12,268.17,7530.0,258.2165,258.3319,257.8703,257.9183,7530.0
2024-04-25 12:10:00,268.08,268.08,267.67,268.03,5995.0,257.8318,257.8318,257.4375,257.7837,5995.0
2024-04-25 12:15:00,268.08,268.38,268.04,268.3,6790.0,257.8318,258.1203,257.7933,258.0434,6790.0
2024-04-25 12:20:00,268.29,268.42,268.23,268.39,7571.0,258.0338,258.1588,257.9761,258.1299,7571.0
2024-04-25 12:25:00,268.43,268.44,267.9,268.09,4233.0,258.1684,258.178,257.6587,257.8414,4233.0
2024-04-25 12:30:00,268.07,268.47,267.95,268.47,5539.0,257.8222,258.2069,257.7068,258.2069,5539.0
2024-04-25 12:35:00,268.48,268.7,268.48,268.6,3220.0,258.2165,258.4281,258.2165,258.3319,3220.0
2024-04-25 12:40:00,268.56,268.98,268.55,268.98,3720.0,258.2934,258.6974,258.2838,258.6974,3720.0
2024-04-25 12:45:00,268.98,269.16,268.95,269.0,2556.0,258.6974,258.8705,258.6685,258.7166,2556.0
2024-04-25 12:50:00,269.03,269.13,268.95,269.13,1200.0,258.7455,258.8416,258.6685,258.8416,1200.0
2024-04-25 12:55:00,269.19,269.4,269.14,269.4,7442.0,258.8994,259.1013,258.8513,259.1013,7442.0
2024-04-25 13:00:00,269.53,269.68,269.35,269.66,4395.0,259.2264,259.3706,259.0532,259.3514,4395.0
2024-04-25 13:05:00,269.66,269.77,269.41,269.49,8235.0,259.3514,259.4572,259.1109,259.1879,8235.0
2024-04-25 13:10:00,269.47,269.58,268.96,269.02,20398.0,259.1686,259.2744,258.6781,258.7359,20398.0
2024-04-25 13:15:00,268.99,269.02,268.62,268.62,4973.0,258.707,258.7359,258.3511,258.3511,4973.0
2024-04-25 13:20:00,268.54,268.54,268.29,268.29,7033.0,258.2742,258.2742,258.0338,258.0338,7033.0
2024-04-25 13:25:00,268.25,268.72,268.24,268.71,2825.0,257.9953,258.4473,257.9857,258.4377,2825.0
2024-04-25 13:30:00,268.71,269.18,268.69,269.18,2583.0,258.4377,258.8897,258.4185,258.8897,2583.0
2024-04-25 13:35:00,269.19,269.59,268.91,269.59,6366.0,258.8994,259.2841,258.6301,259.2841,6366.0
2024-04-25 13:40:00,269.5,269.83,269.5,269.81,5653.0,259.1975,259.5149,259.1975,259.4957,5653.0
2024-04-25 13:45:00,269.83,270.17,269.83,270.04,4437.0,259.5149,259.8419,259.5149,259.7169,4437.0
2024-04-25 13:50:00,270.04,270.37,270.03,270.37,3938.0,259.7169,260.0342,259.7072,260.0342,3938.0
2024-04-25 13:55:00,270.43,270.45,270.21,270.27,1450.0,260.092,260.1112,259.8804,259.9381,1450.0
2024-04-25 14:00:00,270.25,270.44,270.23,270.4,2121.0,259.9188,260.1016,259.8996,260.0631,2121.0
2024-04-25 14:05:00,270.3,270.32,270.04,270.07,3355.0,259.9669,259.9862,259.7169,259.7457,3355.0
2024-04-25 14:10:00,270.0,270.11,270.0,270.07,1950.0,259.6784,259.7842,259.6784,259.7457,1950.0
2024-04-25 14:15:00,270.06,270.3,270.06,270.12,3459.0,259.7361,259.9669,259.7361,259.7938,3459.0
2024-04-25 14:20:00,270.12,270.17,269.8,269.82,10455.0,259.7938,259.8419,259.486,259.5053,10455.0
2024-04-25 14:25:00,269.98,270.12,269.96,269.97,7809.0,259.6592,259.7938,259.6399,259.6495,7809.0
2024-04-25 14:30:00,269.98,270.19,269.74,269.8,8638.0,259.6592,259.8611,259.4283,259.486,8638.0
2024-04-25 14:35:00,269.86,269.96,269.77,269.96,7731.0,259.5437,259.6399,259.4572,259.6399,7731.0
2024-04-25 14:40:00,269.96,270.1,269.85,269.89,9476.0,259.6399,259.7746,259.5341,259.5726,9476.0
2024-04-25 14:45:00,269.92,269.97,269.57,269.65,11889.0,259.6014,259.6495,259.2648,259.3418,11889.0
2024-04-25 14:50:00,269.66,269.67,269.35,269.38,4407.0,259.3514,259.361,259.0532,259.0821,4407.0
2024-04-25 14:55:00,269.38,269.55,269.19,269.49,11686.0,259.0821,259.2456,258.8994,259.1879,11686.0
2024-04-25 15:00:00,269.55,270.08,269.55,270.03,6361.0,259.2456,259.7553,259.2456,259.7072,6361.0
2024-04-25 15:05:00,270.04,270.11,269.92,270.06,3673.0,259.7169,259.7842,259.6014,259.7361,3673.0
2024-04-25 15:10:00,270.09,270.46,269.98,270.38,12857.0,259.7649,260.1208,259.6592,260.0439,12857.0
2024-04-25 15:15:00,270.31,270.71,270.27,270.65,9533.0,259.9765,260.3612,259.9381,260.3035,9533.0
2024-04-25 15:20:00,270.65,270.77,270.49,270.69,14981.0,260.3035,260.419,260.1497,260.342,14981.0
2024-04-25 15:25:00,270.62,270.75,270.42,270.55,7644.0,260.2747,260.3997,260.0823,260.2074,7644.0
2024-04-25 15:30:00,270.56,270.56,269.83,269.89,7472.0,260.217,260.217,259.5149,259.5726,7472.0
2024-04-25 15:35:00,269.85,270.09,269.72,269.93,9865.0,259.5341,259.7649,259.4091,259.6111,9865.0
2024-04-25 15:40:00,269.73,269.81,269.37,269.37,7421.0,259.4187,259.4957,259.0725,259.0725,7421.0
2024-04-25 15:45:00,269.36,269.58,269.3,269.32,11192.0,259.0629,259.2744,259.0051,259.0244,11192.0
2024-04-25 15:50:00,269.39,269.6,269.12,269.37,31922.0,259.0917,259.2937,258.832,259.0725,31922.0
2024-04-25 15:55:00,269.23,269.67,269.1,269.42,88123.0,258.9378,259.361,258.8128,259.1206,88123.0
2024-04-26 09:30:00,265.72,270.23,265.72,269.81,36448.0,255.562,259.8996,255.562,259.4957,36448.0
2024-04-26 09:35:00,270.22,270.41,268.96,269.73,13136.0,259.89,260.0727,258.6781,259.4187,13136.0
2024-04-26 09:40:00,269.22,270.77,269.22,270.65,9366.0,258.9282,260.419,258.9282,260.3035,9366.0
2024-04-26 09:45:00,270.55,270.76,269.16,269.36,8550.0,260.2074,260.4093,258.8705,259.0629,8550.0
2024-04-26 09:50:00,269.46,269.88,269.19,269.67,5846.0,259.159,259.563,258.8994,259.361,5846.0
2024-04-26 09:55:00,269.55,269.72,269.01,269.38,4901.0,259.2456,259.4091,258.7262,259.0821,4901.0
2024-04-26 10:00:00,269.44,270.56,269.44,270.56,4098.0,259.1398,260.217,259.1398,260.217,4098.0
2024-04-26 10:05:00,270.52,271.07,270.42,270.75,5356.0,260.1785,260.7075,260.0823,260.3997,5356.0
2024-04-26 10:10:00,270.85,271.68,270.73,271.56,7148.0,260.4959,261.2942,260.3805,261.1788,7148.0
2024-04-26 10:15:00,271.5,271.51,270.8,270.89,11550.0,261.121,261.1307,260.4478,260.5344,11550.0
2024-04-26 10:20:00,270.87,271.07,270.48,270.5,4126.0,260.5151,260.7075,260.14,260.1593,4126.0
2024-04-26 10:25:00,270.34,270.63,270.01,270.09,6145.0,260.0054,260.2843,259.688,259.7649,6145.0
2024-04-26 10:30:00,270.09,270.84,270.09,270.52,3900.0,259.7649,260.4863,259.7649,260.1785,3900.0
2024-04-26 10:35:00,270.64,270.84,270.49,270.71,4051.0,260.2939,260.4863,260.1497,260.3612,4051.0
2024-04-26 10:40:00,270.77,270.88,270.14,270.14,2787.0,260.419,260.5247,259.813,259.813,2787.0
2024-04-26 10:45:00,269.96,270.16,269.59,270.1,4838.0,259.6399,259.8323,259.2841,259.7746,4838.0
2024-04-26 10:50:00,269.96,270.51,269.96,270.31,8440.0,259.6399,260.1689,259.6399,259.9765,8440.0
2024-04-26 10:55:00,270.29,270.29,269.23,269.46,5783.0,259.9573,259.9573,258.9378,259.159,5783.0
2024-04-26 11:00:00,269.6,270.21,269.43,269.82,6590.0,259.2937,259.8804,259.1302,259.5053,6590.0
2024-04-26 11:05:00,270.03,270.03,269.63,269.85,6787.0,259.7072,259.7072,259.3225,259.5341,6787.0
2024-04-26 11:10:00,269.87,269.94,269.44,269.81,4560.0,259.5534,259.6207,259.1398,259.4957,4560.0
2024-04-26 11:15:00,269.85,269.98,269.51,269.91,6742.0,259.5341,259.6592,259.2071,259.5918,6742.0
2024-04-26 11:20:00,269.84,269.84,269.56,269.66,1800.0,259.5245,259.5245,259.2552,259.3514,1800.0
2024-04-26 11:25:00,269.74,269.91,269.56,269.63,2714.0,259.4283,259.5918,259.2552,259.3225,2714.0
2024-04-26 11:30:00,269.61,269.78,269.55,269.63,3731.0,259.3033,259.4668,259.2456,259.3225,3731.0
2024-04-26 11:35:00,269.61,269.94,269.57,269.92,4638.0,259.3033,259.6207,259.2648,259.6014,4638.0
2024-04-26 11:40:00,269.93,270.03,269.77,269.91,6757.0,259.6111,259.7072,259.4572,259.5918,6757.0
2024-04-26 11:45:00,270.02,270.35,269.94,270.15,4254.0,259.6976,260.015,259.6207,259.8227,4254.0
2024-04-26 11:50:00,270.17,270.25,269.84,270.1,3105.0,259.8419,259.9188,259.5245,259.7746,3105.0
2024-04-26 11:55:00,270.11,270.2,269.51,269.71,4441.0,259.7842,259.8707,259.2071,259.3995,4441.0
2024-04-26 12:00:00,269.62,269.9,269.61,269.77,2287.0,259.3129,259.5822,259.3033,259.4572,2287.0
2024-04-26 12:05:00,269.7,269.81,269.6,269.76,3705.0,259.3899,259.4957,259.2937,259.4476,3705.0
2024-04-26 12:10:00,269.85,270.44,269.82,270.0,11435.0,259.5341,260.1016,259.5053,259.6784,11435.0
2024-04-26 12:15:00,269.98,270.19,269.92,270.0,8484.0,259.6592,259.8611,259.6014,259.6784,8484.0
2024-04-26 12:20:00,270.12,270.33,269.89,269.89,11537.0,259.7938,259.9958,259.5726,259.5726,11537.0
2024-04-26 12:25:00,269.87,269.87,269.41,269.8,4133.0,259.5534,259.5534,259.1109,259.486,4133.0
2024-04-26 12:30:00,269.72,269.78,269.61,269.74,2346.0,259.4091,259.4668,259.3033,259.4283,2346.0
2024-04-26 12:35:00,269.74,270.08,269.6,269.81,9612.0,259.4283,259.7553,259.2937,259.4957,9612.0
2024-04-26 12:40:00,269.81,269.99,269.6,269.74,9544.0,259.4957,259.6688,259.2937,259.4283,9544.0
2024-04-26 12:45:00,269.74,269.89,269.58,269.78,3860.0,259.4283,259.5726,259.2744,259.4668,3860.0
2024-04-26 12:50:00,269.72,270.05,269.72,269.91,3925.0,259.4091,259.7265,259.4091,259.5918,3925.0
2024-04-26 12:55:00,269.88,270.26,269.78,270.0,6124.0,259.563,259.9284,259.4668,259.6784,6124.0
2024-04-26 13:00:00,270.13,270.18,269.97,270.01,5720.0,259.8034,259.8515,259.6495,259.688,5720.0
2024-04-26 13:05:00,269.94,270.1,269.55,269.8,16739.0,259.6207,259.7746,259.2456,259.486,16739.0
2024-04-26 13:10:00,269.84,270.01,269.72,269.97,5534.0,259.5245,259.688,259.4091,259.6495,5534.0
2024-04-26 13:15:00,269.85,270.2,269.78,270.16,8597.0,259.5341,259.8707,259.4668,259.8323,8597.0
2024-04-26 13:20:00,270.1,270.24,270.03,270.15,11348.0,259.7746,259.9092,259.7072,259.8227,11348.0
2024-04-26 13:25:00,270.12,270.3,270.05,270.19,9767.0,259.7938,259.9669,259.7265,259.8611,9767.0
2024-04-26 13:30:00,270.21,270.22,269.97,270.21,3077.0,259.8804,259.89,259.6495,259.8804,3077.0
2024-04-26 13:35:00,270.2,270.41,270.2,270.41,3246.0,259.8707,260.0727,259.8707,260.0727,3246.0
2024-04-26 13:40:00,270.27,270.43,270.27,270.38,5850.0,259.9381,260.092,259.9381,260.0439,5850.0
2024-04-26 13:45:00,270.4,270.44,270.13,270.35,6399.0,260.0631,260.1016,259.8034,260.015,6399.0
2024-04-26 13:50:00,270.36,270.75,270.26,270.73,5416.0,260.0246,260.3997,259.9284,260.3805,5416.0
2024-04-26 13:55:00,270.75,270.86,270.68,270.8,23853.0,260.3997,260.5055,260.3324,260.4478,23853.0
2024-04-26 14:00:00,270.86,271.07,270.33,271.03,20427.0,260.5055,260.7075,259.9958,260.669,20427.0
2024-04-26 14:05:00,271.11,271.22,270.49,270.75,18228.0,260.746,260.8518,260.1497,260.3997,18228.0
2024-04-26 14:10:00,270.73,271.13,270.64,271.1,12604.0,260.3805,260.7652,260.2939,260.7363,12604.0
2024-04-26 14:15:00,271.11,271.14,270.88,270.99,7232.0,260.746,260.7748,260.5247,260.6305,7232.0
2024-04-26 14:20:00,270.91,271.11,270.72,270.77,9297.0,260.5536,260.746,260.3709,260.419,9297.0
2024-04-26 14:25:00,270.84,271.04,270.8,270.9,7923.0,260.4863,260.6786,260.4478,260.544,7923.0
2024-04-26 14:30:00,270.8,270.95,270.79,270.9,3558.0,260.4478,260.5921,260.4382,260.544,3558.0
2024-04-26 14:35:00,270.94,271.28,270.89,271.13,9108.0,260.5825,260.9095,260.5344,260.7652,9108.0
2024-04-26 14:40:00,270.98,271.3,270.91,271.19,5497.0,260.6209,260.9287,260.5536,260.8229,5497.0
2024-04-26 14:45:00,271.17,271.24,271.03,271.03,6989.0,260.8037,260.871,260.669,260.669,6989.0
2024-04-26 14:50:00,271.1,271.14,270.85,271.01,12537.0,260.7363,260.7748,260.4959,260.6498,12537.0
2024-04-26 14:55:00,270.9,271.17,270.84,271.12,10851.0,260.544,260.8037,260.4863,260.7556,10851.0
2024-04-26 15:00:00,271.12,271.39,271.11,271.18,21720.0,260.7556,261.0153,260.746,260.8133,21720.0
2024-04-26 15:05:00,271.2,271.22,270.87,271.03,8430.0,260.8325,260.8518,260.5151,260.669,8430.0
2024-04-26 15:10:00,270.99,271.1,270.93,271.0,8812.0,260.6305,260.7363,260.5728,260.6402,8812.0
2024-04-26 15:15:00,271.0,271.16,270.97,271.09,9609.0,260.6402,260.794,260.6113,260.7267,9609.0
2024-04-26 15:20:00,271.02,271.07,270.97,271.0,15131.0,260.6594,260.7075,260.6113,260.6402,15131.0
2024-04-26 15:25:00,271.0,271.06,270.96,271.0,5244.0,260.6402,260.6979,260.6017,260.6402,5244.0
2024-04-26 15:30:00,271.03,271.13,270.93,270.95,13483.0,260.669,260.7652,260.5728,260.5921,13483.0
2024-04-26 15:35:00,270.98,271.15,270.97,271.02,12450.0,260.6209,260.7844,260.6113,260.6594,12450.0
2024-04-26 15:40:00,271.02,271.07,270.93,270.99,45850.0,260.6594,260.7075,260.5728,260.6305,45850.0
2024-04-26 15:45:00,270.99,271.14,270.88,270.91,19933.0,260.6305,260.7748,260.5247,260.5536,19933.0
2024-04-26 15:50:00,270.84,270.87,269.94,269.94,36258.0,260.4863,260.5151,259.6207,259.6207,36258.0
2024-04-26 15:55:00,270.08,270.35,269.86,269.97,92676.0,259.7553,260.015,259.5437,259.6495,92676.0
2024-04-29 09:30:00,269.26,272.4,268.99,271.53,28658.0,258.9667,261.9866,258.707,261.1499,28658.0
2024-04-29 09:35:00,271.9,273.63,271.9,273.46,12788.0,261.5058,263.1696,261.5058,263.0061,12788.0
2024-04-29 09:40:00,273.39,273.94,272.92,273.46,8461.0,262.9388,263.4678,262.4868,263.0061,8461.0
2024-04-29 09:45:00,273.41,274.15,273.33,273.62,14405.0,262.958,263.6697,262.8811,263.16,14405.0
2024-04-29 09:50:00,273.65,274.13,273.5,273.99,12804.0,263.1889,263.6505,263.0446,263.5159,12804.0
2024-04-29 09:55:00,273.86,274.58,273.81,274.03,17867.0,263.3908,264.0833,263.3427,263.5543,17867.0
2024-04-29 10:00:00,273.89,274.5,273.8,274.23,20077.0,263.4197,264.0064,263.3331,263.7467,20077.0
2024-04-29 10:05:00,274.23,274.4,274.09,274.19,12754.0,263.7467,263.9102,263.612,263.7082,12754.0
2024-04-29 10:10:00,274.25,274.3,273.62,273.91,14481.0,263.7659,263.814,263.16,263.4389,14481.0
2024-04-29 10:15:00,273.8,274.03,273.41,273.51,3828.0,263.3331,263.5543,262.958,263.0542,3828.0
2024-04-29 10:20:00,273.55,274.28,273.5,274.27,14757.0,263.0927,263.7948,263.0446,263.7852,14757.0
2024-04-29 10:25:00,274.13,274.3,273.79,273.97,12096.0,263.6505,263.814,263.3235,263.4966,12096.0
2024-04-29 10:30:00,273.73,273.89,273.53,273.58,3421.0,263.2658,263.4197,263.0734,263.1215,3421.0
2024-04-29 10:35:00,273.62,273.77,273.51,273.77,3689.0,263.16,263.3043,263.0542,263.3043,3689.0
2024-04-29 10:40:00,273.69,273.69,273.02,273.11,10906.0,263.2273,263.2273,262.5829,262.6695,10906.0
2024-04-29 10:45:00,273.02,273.02,272.16,272.28,9353.0,262.5829,262.5829,261.7558,261.8712,9353.0
2024-04-29 10:50:00,272.29,272.62,272.09,272.59,16476.0,261.8808,262.1982,261.6885,262.1694,16476.0
2024-04-29 10:55:00,272.65,272.86,272.47,272.86,5688.0,262.2271,262.4291,262.054,262.4291,5688.0
2024-04-29 11:00:00,272.85,273.02,272.69,272.69,2673.0,262.4194,262.5829,262.2656,262.2656,2673.0
2024-04-29 11:05:00,272.7,273.01,272.69,273.01,5222.0,262.2752,262.5733,262.2656,262.5733,5222.0
2024-04-29 11:10:00,272.91,273.36,272.9,273.23,4381.0,262.4771,262.9099,262.4675,262.7849,4381.0
2024-04-29 11:15:00,273.39,273.39,273.28,273.29,1300.0,262.9388,262.9388,262.833,262.8426,1300.0
2024-04-29 11:20:00,273.21,273.37,273.08,273.08,4374.0,262.7657,262.9196,262.6406,262.6406,4374.0
2024-04-29 11:25:00,273.0,273.0,272.83,272.94,2229.0,262.5637,262.5637,262.4002,262.506,2229.0
2024-04-29 11:30:00,272.88,273.45,272.88,273.21,7103.0,262.4483,262.9965,262.4483,262.7657,7103.0
2024-04-29 11:35:00,273.19,273.3,273.08,273.08,2663.0,262.7464,262.8522,262.6406,262.6406,2663.0
2024-04-29 11:40:00,273.0,273.23,272.89,273.06,6241.0,262.5637,262.7849,262.4579,262.6214,6241.0
2024-04-29 11:45:00,273.06,273.23,272.69,272.75,3921.0,262.6214,262.7849,262.2656,262.3233,3921.0
2024-04-29 11:50:00,272.77,272.9,272.64,272.65,3339.0,262.3425,262.4675,262.2175,262.2271,3339.0
2024-04-29 11:55:00,272.85,273.33,272.83,273.31,5433.0,262.4194,262.8811,262.4002,262.8619,5433.0
2024-04-29 12:00:00,273.25,273.57,273.09,273.44,40768.0,262.8041,263.1119,262.6503,262.9869,40768.0
2024-04-29 12:05:00,273.29,273.32,272.63,272.76,7738.0,262.8426,262.8715,262.2078,262.3329,7738.0
2024-04-29 12:10:00,272.79,272.93,272.77,272.78,2086.0,262.3617,262.4964,262.3425,262.3521,2086.0
2024-04-29 12:15:00,272.95,273.48,272.89,273.42,16182.0,262.5156,263.0254,262.4579,262.9676,16182.0
2024-04-29 12:20:00,273.32,274.18,273.3,274.12,16673.0,262.8715,263.6986,262.8522,263.6409,16673.0
2024-04-29 12:25:00,274.04,274.29,273.7,273.93,17903.0,263.5639,263.8044,263.2369,263.4582,17903.0
2024-04-29 12:30:00,273.97,274.62,273.82,274.48,21286.0,263.4966,264.1218,263.3524,263.9871,21286.0
2024-04-29 12:35:00,274.44,274.97,274.27,274.97,12655.0,263.9487,264.4584,263.7852,264.4584,12655.0
2024-04-29 12:40:00,274.93,275.07,274.65,274.87,15335.0,264.4199,264.5546,264.1506,264.3622,15335.0
2024-04-29 12:45:00,274.77,274.88,274.57,274.74,9569.0,264.266,264.3718,264.0737,264.2372,9569.0
2024-04-29 12:50:00,274.75,274.97,274.59,274.91,13405.0,264.2468,264.4584,264.0929,264.4007,13405.0
2024-04-29 12:55:00,274.85,275.33,274.82,275.22,11262.0,264.343,264.8046,264.3141,264.6988,11262.0
2024-04-29 13:00:00,275.22,275.39,275.09,275.16,9821.0,264.6988,264.8623,264.5738,264.6411,9821.0
2024-04-29 13:05:00,275.09,275.18,275.04,275.07,2709.0,264.5738,264.6604,264.5257,264.5546,2709.0
2024-04-29 13:10:00,275.14,275.28,275.05,275.26,6081.0,264.6219,264.7565,264.5353,264.7373,6081.0
2024-04-29 13:15:00,275.26,275.45,275.05,275.45,6391.0,264.7373,264.92,264.5353,264.92,6391.0
2024-04-29 13:20:00,275.4,275.76,275.4,275.65,5193.0,264.872,265.2182,264.872,265.1124,5193.0
2024-04-29 13:25:00,275.56,275.74,275.31,275.36,6307.0,265.0258,265.199,264.7854,264.8335,6307.0
2024-04-29 13:30:00,275.34,275.73,275.25,275.58,5925.0,264.8143,265.1893,264.7277,265.0451,5925.0
2024-04-29 13:35:00,275.6,275.77,275.56,275.63,6681.0,265.0643,265.2278,265.0258,265.0932,6681.0
2024-04-29 13:40:00,275.74,275.74,275.46,275.52,6258.0,265.199,265.199,264.9297,264.9874,6258.0
2024-04-29 13:45:00,275.52,275.78,275.34,275.78,7404.0,264.9874,265.2374,264.8143,265.2374,7404.0
2024-04-29 13:50:00,275.74,275.98,275.7,275.77,5098.0,265.199,265.4298,265.1605,265.2278,5098.0
2024-04-29 13:55:00,275.74,275.98,275.69,275.9,6018.0,265.199,265.4298,265.1509,265.3528,6018.0
2024-04-29 14:00:00,275.93,276.36,275.8,275.85,34025.0,265.3817,265.7953,265.2567,265.3048,34025.0
2024-04-29 14:05:00,275.81,276.31,275.75,276.3,10635.0,265.2663,265.7472,265.2086,265.7376,10635.0
2024-04-29 14:10:00,276.23,276.23,275.93,276.23,11976.0,265.6702,265.6702,265.3817,265.6702,11976.0
2024-04-29 14:15:00,276.11,276.16,275.66,275.76,12480.0,265.5548,265.6029,265.122,265.2182,12480.0
2024-04-29 14:20:00,275.75,275.92,275.65,275.69,5014.0,265.2086,265.3721,265.1124,265.1509,5014.0
2024-04-29 14:25:00,275.71,275.85,275.54,275.54,13787.0,265.1701,265.3048,265.0066,265.0066,13787.0
2024-04-29 14:30:00,275.53,275.66,274.97,275.2,10161.0,264.997,265.122,264.4584,264.6796,10161.0
2024-04-29 14:35:00,275.29,275.68,275.26,275.68,8131.0,264.7662,265.1413,264.7373,265.1413,8131.0
2024-04-29 14:40:00,275.66,275.91,275.61,275.85,18999.0,265.122,265.3625,265.0739,265.3048,18999.0
2024-04-29 14:45:00,275.84,275.94,275.75,275.78,8094.0,265.2951,265.3913,265.2086,265.2374,8094.0
2024-04-29 14:50:00,275.8,276.26,275.77,276.06,12436.0,265.2567,265.6991,265.2278,265.5067,12436.0
2024-04-29 14:55:00,276.06,276.24,275.97,276.06,10901.0,265.5067,265.6798,265.4202,265.5067,10901.0
2024-04-29 15:00:00,275.9,275.95,274.86,275.13,13698.0,265.3528,265.4009,264.3526,264.6123,13698.0
2024-04-29 15:05:00,275.09,275.15,274.75,275.03,7824.0,264.5738,264.6315,264.2468,264.5161,7824.0
2024-04-29 15:10:00,275.09,275.33,274.99,275.29,8144.0,264.5738,264.8046,264.4776,264.7662,8144.0
2024-04-29 15:15:00,275.31,275.6,275.24,275.55,8915.0,264.7854,265.0643,264.7181,265.0162,8915.0
2024-04-29 15:20:00,275.55,275.65,275.3,275.44,14031.0,265.0162,265.1124,264.7758,264.9104,14031.0
2024-04-29 15:25:00,275.59,275.74,275.46,275.61,8797.0,265.0547,265.199,264.9297,265.0739,8797.0
2024-04-29 15:30:00,275.61,275.85,275.47,275.85,9243.0,265.0739,265.3048,264.9393,265.3048,9243.0
2024-04-29 15:35:00,275.91,275.91,275.63,275.73,11747.0,265.3625,265.3625,265.0932,265.1893,11747.0
2024-04-29 15:40:00,275.71,276.14,275.65,276.09,15557.0,265.1701,265.5837,265.1124,265.5356,15557.0
2024-04-29 15:45:00,276.12,276.21,276.02,276.1,20690.0,265.5644,265.651,265.4683,265.5452,20690.0
2024-04-29 15:50:00,276.17,276.8,276.02,276.59,60408.0,265.6125,266.2184,265.4683,266.0165,60408.0
2024-04-29 15:55:00,276.8,276.86,276.28,276.38,118295.0,266.2184,266.2761,265.7183,265.8145,118295.0
2024-04-30 09:30:00,276.11,276.12,274.83,275.26,41799.0,265.5548,265.5644,264.3237,264.7373,41799.0
2024-04-30 09:35:00,275.1,275.19,273.41,273.65,32101.0,264.5834,264.67,262.958,263.1889,32101.0
2024-04-30 09:40:00,273.68,273.89,272.4,272.46,6553.0,263.2177,263.4197,261.9866,262.0443,6553.0
2024-04-30 09:45:00,272.35,273.54,272.35,273.33,19761.0,261.9386,263.0831,261.9386,262.8811,19761.0
2024-04-30 09:50:00,273.4,273.81,272.57,272.87,19402.0,262.9484,263.3427,262.1501,262.4387,19402.0
2024-04-30 09:55:00,272.75,273.16,272.45,273.03,10024.0,262.3233,262.7176,262.0347,262.5926,10024.0
2024-04-30 10:00:00,273.3,273.9,273.25,273.87,3852.0,262.8522,263.4293,262.8041,263.4004,3852.0
2024-04-30 10:05:00,273.9,274.37,273.78,274.37,7562.0,263.4293,263.8813,263.3139,263.8813,7562.0
2024-04-30 10:10:00,274.46,274.84,274.0,274.72,6701.0,263.9679,264.3334,263.5255,264.218,6701.0
2024-04-30 10:15:00,274.77,275.18,274.67,274.91,4597.0,264.266,264.6604,264.1699,264.4007,4597.0
2024-04-30 10:20:00,274.91,274.92,274.18,274.24,7395.0,264.4007,264.4103,263.6986,263.7563,7395.0
2024-04-30 10:25:00,274.21,274.42,274.06,274.16,3453.0,263.7274,263.9294,263.5832,263.6794,3453.0
2024-04-30 10:30:00,274.27,274.61,274.22,274.41,3333.0,263.7852,264.1122,263.7371,263.9198,3333.0
2024-04-30 10:35:00,274.25,274.25,273.91,274.0,4555.0,263.7659,263.7659,263.4389,263.5255,4555.0
2024-04-30 10:40:00,274.07,274.79,273.94,274.79,5046.0,263.5928,264.2853,263.4678,264.2853,5046.0
2024-04-30 10:45:00,274.84,275.08,274.8,275.08,3745.0,264.3334,264.5642,264.2949,264.5642,3745.0
2024-04-30 10:50:00,275.08,275.08,274.61,275.0,7729.0,264.5642,264.5642,264.1122,264.4872,7729.0
2024-04-30 10:55:00,275.09,275.09,274.53,274.76,3621.0,264.5738,264.5738,264.0352,264.2564,3621.0
2024-04-30 11:00:00,274.64,274.77,274.45,274.53,4874.0,264.141,264.266,263.9583,264.0352,4874.0
2024-04-30 11:05:00,274.41,274.63,273.93,274.06,5778.0,263.9198,264.1314,263.4582,263.5832,5778.0
2024-04-30 11:10:00,274.17,274.24,273.48,273.49,3735.0,263.689,263.7563,263.0254,263.035,3735.0
2024-04-30 11:15:00,273.67,274.07,273.45,273.87,3514.0,263.2081,263.5928,262.9965,263.4004,3514.0
2024-04-30 11:20:00,273.78,273.85,273.49,273.53,4634.0,263.3139,263.3812,263.035,263.0734,4634.0
2024-04-30 11:25:00,273.62,273.67,273.22,273.39,4628.0,263.16,263.2081,262.7753,262.9388,4628.0
2024-04-30 11:30:00,273.36,273.36,272.92,273.32,5879.0,262.9099,262.9099,262.4868,262.8715,5879.0
2024-04-30 11:35:00,273.3,273.3,272.79,272.79,3645.0,262.8522,262.8522,262.3617,262.3617,3645.0
2024-04-30 11:40:00,272.86,273.37,272.76,273.3,7967.0,262.4291,262.9196,262.3329,262.8522,7967.0
2024-04-30 11:45:00,273.34,274.11,273.34,273.81,7635.0,262.8907,263.6313,262.8907,263.3427,7635.0
2024-04-30 11:50:00,273.86,273.86,273.68,273.69,5634.0,263.3908,263.3908,263.2177,263.2273,5634.0
2024-04-30 11:55:00,273.78,274.29,273.62,274.11,10677.0,263.3139,263.8044,263.16,263.6313,10677.0
2024-04-30 12:00:00,274.18,274.2,273.74,273.81,7889.0,263.6986,263.7178,263.2754,263.3427,7889.0
2024-04-30 12:05:00,273.81,273.82,273.43,273.6,3911.0,263.3427,263.3524,262.9773,263.1408,3911.0
2024-04-30 12:10:00,273.6,274.12,273.6,274.09,7363.0,263.1408,263.6409,263.1408,263.612,7363.0
2024-04-30 12:15:00,274.09,274.14,273.84,273.94,3514.0,263.612,263.6601,263.3716,263.4678,3514.0
2024-04-30 12:20:00,273.95,274.24,273.91,274.17,4545.0,263.4774,263.7563,263.4389,263.689,4545.0
2024-04-30 12:25:00,274.1,274.39,274.1,274.2,2473.0,263.6217,263.9006,263.6217,263.7178,2473.0
2024-04-30 12:30:00,274.19,274.2,273.46,273.46,3321.0,263.7082,263.7178,263.0061,263.0061,3321.0
2024-04-30 12:35:00,273.53,274.1,273.53,273.94,12207.0,263.0734,263.6217,263.0734,263.4678,12207.0
2024-04-30 12:40:00,273.98,274.08,273.85,274.06,7410.0,263.5062,263.6024,263.3812,263.5832,7410.0
2024-04-30 12:45:00,274.04,274.04,273.62,273.72,4672.0,263.5639,263.5639,263.16,263.2562,4672.0
2024-04-30 12:50:00,273.85,274.17,273.85,274.07,6965.0,263.3812,263.689,263.3812,263.5928,6965.0
2024-04-30 12:55:00,274.14,274.41,274.14,274.17,7189.0,263.6601,263.9198,263.6601,263.689,7189.0
2024-04-30 13:00:00,274.18,274.47,274.03,274.41,3683.0,263.6986,263.9775,263.5543,263.9198,3683.0
2024-04-30 13:05:00,274.46,274.67,274.39,274.61,2817.0,263.9679,264.1699,263.9006,264.1122,2817.0
2024-04-30 13:10:00,274.61,274.61,274.43,274.46,3024.0,264.1122,264.1122,263.939,263.9679,3024.0
2024-04-30 13:15:00,274.37,274.8,274.33,274.73,4993.0,263.8813,264.2949,263.8429,264.2276,4993.0
2024-04-30 13:20:00,274.76,274.93,274.69,274.79,4130.0,264.2564,264.4199,264.1891,264.2853,4130.0
2024-04-30 13:25:00,274.78,274.9,274.56,274.59,4549.0,264.2757,264.3911,264.0641,264.0929,4549.0
2024-04-30 13:30:00,274.63,274.86,274.51,274.54,5018.0,264.1314,264.3526,264.016,264.0448,5018.0
2024-04-30 13:35:00,274.54,274.54,274.29,274.37,4431.0,264.0448,264.0448,263.8044,263.8813,4431.0
2024-04-30 13:40:00,274.4,274.45,274.08,274.39,6703.0,263.9102,263.9583,263.6024,263.9006,6703.0
2024-04-30 13:45:00,274.37,274.61,274.37,274.54,4483.0,263.8813,264.1122,263.8813,264.0448,4483.0
2024-04-30 13:50:00,274.51,274.73,274.4,274.69,5745.0,264.016,264.2276,263.9102,264.1891,5745.0
2024-04-30 13:55:00,274.73,275.09,274.73,274.84,4144.0,264.2276,264.5738,264.2276,264.3334,4144.0
2024-04-30 14:00:00,274.79,275.02,274.75,275.01,6197.0,264.2853,264.5065,264.2468,264.4969,6197.0
2024-04-30 14:05:00,274.99,274.99,274.7,274.74,8234.0,264.4776,264.4776,264.1987,264.2372,8234.0
2024-04-30 14:10:00,274.82,274.82,274.25,274.25,6305.0,264.3141,264.3141,263.7659,263.7659,6305.0
2024-04-30 14:15:00,274.24,274.6,274.18,274.32,5222.0,263.7563,264.1025,263.6986,263.8332,5222.0
2024-04-30 14:20:00,274.42,274.62,274.4,274.52,5690.0,263.9294,264.1218,263.9102,264.0256,5690.0
2024-04-30 14:25:00,274.46,274.52,274.23,274.43,8970.0,263.9679,264.0256,263.7467,263.939,8970.0
2024-04-30 14:30:00,274.36,274.45,274.13,274.42,4551.0,263.8717,263.9583,263.6505,263.9294,4551.0
2024-04-30 14:35:00,274.45,274.66,274.39,274.42,5919.0,263.9583,264.1602,263.9006,263.9294,5919.0
2024-04-30 14:40:00,274.42,274.46,274.14,274.26,7493.0,263.9294,263.9679,263.6601,263.7755,7493.0
2024-04-30 14:45:00,274.28,274.32,273.86,273.9,4497.0,263.7948,263.8332,263.3908,263.4293,4497.0
2024-04-30 14:50:00,273.87,274.15,273.76,274.1,27306.0,263.4004,263.6697,263.2947,263.6217,27306.0
2024-04-30 14:55:00,274.11,274.24,274.05,274.13,13395.0,263.6313,263.7563,263.5736,263.6505,13395.0
2024-04-30 15:00:00,274.2,274.57,274.2,274.25,9044.0,263.7178,264.0737,263.7178,263.7659,9044.0
2024-04-30 15:05:00,274.34,274.39,274.0,274.1,17541.0,263.8525,263.9006,263.5255,263.6217,17541.0
2024-04-30 15:10:00,274.05,274.05,273.9,273.9,4127.0,263.5736,263.5736,263.4293,263.4293,4127.0
2024-04-30 15:15:00,273.91,274.04,273.77,273.94,7919.0,263.4389,263.5639,263.3043,263.4678,7919.0
2024-04-30 15:20:00,274.06,274.2,274.0,274.1,7692.0,263.5832,263.7178,263.5255,263.6217,7692.0
2024-04-30 15:25:00,274.12,274.69,274.09,274.59,10350.0,263.6409,264.1891,263.612,264.0929,10350.0
2024-04-30 15:30:00,274.64,274.91,274.59,274.66,14471.0,264.141,264.4007,264.0929,264.1602,14471.0
2024-04-30 15:35:00,274.61,274.72,274.42,274.72,11927.0,264.1122,264.218,263.9294,264.218,11927.0
2024-04-30 15:40:00,274.73,275.37,274.68,275.35,22298.0,264.2276,264.8431,264.1795,264.8239,22298.0
2024-04-30 15:45:00,275.35,275.63,275.22,275.63,23963.0,264.8239,265.0932,264.6988,265.0932,23963.0
2024-04-30 15:50:00,275.65,275.77,274.85,275.0,85462.0,265.1124,265.2278,264.343,264.4872,85462.0
2024-04-30 15:55:00,274.94,274.98,273.9,273.93,166501.0,264.4295,264.468,263.4293,263.4582,166501.0
2024-05-01 09:30:00,274.18,275.98,273.55,275.02,22172.0,263.6986,265.4298,263.0927,264.5065,22172.0
2024-05-01 09:35:00,274.76,275.51,274.56,274.62,4003.0,264.2564,264.9778,264.0641,264.1218,4003.0
2024-05-01 09:40:00,274.51,274.51,273.38,273.8,6671.0,264.016,264.016,262.9292,263.3331,6671.0
2024-05-01 09:45:00,273.8,274.11,273.45,274.11,8775.0,263.3331,263.6313,262.9965,263.6313,8775.0
2024-05-01 09:50:00,274.1,274.26,273.9,274.12,3101.0,263.6217,263.7755,263.4293,263.6409,3101.0
2024-05-01 09:55:00,273.93,274.47,273.93,274.22,7938.0,263.4582,263.9775,263.4582,263.7371,7938.0
2024-05-01 10:00:00,274.39,274.93,274.05,274.87,8843.0,263.9006,264.4199,263.5736,264.3622,8843.0
2024-05-01 10:05:00,274.81,274.96,274.65,274.91,6281.0,264.3045,264.4488,264.1506,264.4007,6281.0
2024-05-01 10:10:00,274.93,275.6,274.92,275.12,9443.0,264.4199,265.0643,264.4103,264.6027,9443.0
2024-05-01 10:15:00,275.2,275.27,274.36,274.5,7384.0,264.6796,264.7469,263.8717,264.0064,7384.0
2024-05-01 10:20:00,274.5,274.71,274.24,274.25,7830.0,264.0064,264.2083,263.7563,263.7659,7830.0
2024-05-01 10:25:00,274.33,274.84,274.21,274.73,8072.0,263.8429,264.3334,263.7274,264.2276,8072.0
2024-05-01 10:30:00,274.73,274.75,274.24,274.31,13291.0,264.2276,264.2468,263.7563,263.8236,13291.0
2024-05-01 10:35:00,274.38,274.48,274.13,274.17,5241.0,263.8909,263.9871,263.6505,263.689,5241.0
2024-05-01 10:40:00,274.15,274.59,274.04,274.59,7970.0,263.6697,264.0929,263.5639,264.0929,7970.0
2024-05-01 10:45:00,274.59,275.05,274.59,274.67,8716.0,264.0929,264.5353,264.0929,264.1699,8716.0
2024-05-01 10:50:00,274.78,275.42,274.78,275.32,4495.0,264.2757,264.8912,264.2757,264.795,4495.0
2024-05-01 10:55:00,275.38,275.62,275.25,275.62,11701.0,264.8527,265.0835,264.7277,265.0835,11701.0
2024-05-01 11:00:00,275.58,276.25,275.5,276.25,15729.0,265.0451,265.6895,264.9681,265.6895,15729.0
2024-05-01 11:05:00,276.25,276.7,276.25,276.56,10254.0,265.6895,266.1223,265.6895,265.9876,10254.0
2024-05-01 11:10:00,276.61,276.7,276.19,276.62,4823.0,266.0357,266.1223,265.6318,266.0453,4823.0
2024-05-01 11:15:00,276.59,276.69,276.05,276.37,15446.0,266.0165,266.1126,265.4971,265.8049,15446.0
2024-05-01 11:20:00,276.3,276.52,276.11,276.3,5051.0,265.7376,265.9491,265.5548,265.7376,5051.0
2024-05-01 11:25:00,276.33,276.5,275.69,275.97,15641.0,265.7664,265.9299,265.1509,265.4202,15641.0
2024-05-01 11:30:00,276.11,276.15,275.78,275.78,4809.0,265.5548,265.5933,265.2374,265.2374,4809.0
2024-05-01 11:35:00,275.82,275.87,275.46,275.78,4143.0,265.2759,265.324,264.9297,265.2374,4143.0
2024-05-01 11:40:00,275.78,276.31,275.78,276.18,5284.0,265.2374,265.7472,265.2374,265.6221,5284.0
2024-05-01 11:45:00,276.21,276.21,275.79,275.91,2365.0,265.651,265.651,265.247,265.3625,2365.0
2024-05-01 11:50:00,275.9,276.23,275.85,276.19,4212.0,265.3528,265.6702,265.3048,265.6318,4212.0
2024-05-01 11:55:00,276.25,276.73,276.25,276.71,9368.0,265.6895,266.1511,265.6895,266.1319,9368.0
2024-05-01 12:00:00,276.63,276.73,276.11,276.42,14147.0,266.0549,266.1511,265.5548,265.853,14147.0
2024-05-01 12:05:00,276.39,276.75,276.27,276.57,5538.0,265.8241,266.1703,265.7087,265.9972,5538.0
2024-05-01 12:10:00,276.61,276.7,276.51,276.57,4587.0,266.0357,266.1223,265.9395,265.9972,4587.0
2024-05-01 12:15:00,276.54,276.65,276.42,276.64,6647.0,265.9684,266.0742,265.853,266.0646,6647.0
2024-05-01 12:20:00,276.64,276.91,276.58,276.71,7331.0,266.0646,266.3242,266.0068,266.1319,7331.0
2024-05-01 12:25:00,276.83,276.88,276.44,276.44,8226.0,266.2473,266.2954,265.8722,265.8722,8226.0
2024-05-01 12:30:00,276.44,276.63,276.38,276.61,6104.0,265.8722,266.0549,265.8145,266.0357,6104.0
2024-05-01 12:35:00,276.61,276.98,276.6,276.78,7311.0,266.0357,266.3916,266.0261,266.1992,7311.0
2024-05-01 12:40:00,276.69,277.03,276.68,276.92,5185.0,266.1126,266.4396,266.103,266.3338,5185.0
2024-05-01 12:45:00,277.08,277.25,276.87,276.87,7387.0,266.4877,266.6512,266.2858,266.2858,7387.0
2024-05-01 12:50:00,276.88,277.05,276.76,276.86,6832.0,266.2954,266.4589,266.18,266.2761,6832.0
2024-05-01 12:55:00,276.86,276.87,276.49,276.49,5567.0,266.2761,266.2858,265.9203,265.9203,5567.0
2024-05-01 13:00:00,276.55,276.55,276.1,276.24,7860.0,265.978,265.978,265.5452,265.6798,7860.0
2024-05-01 13:05:00,276.15,276.49,276.14,276.42,6834.0,265.5933,265.9203,265.5837,265.853,6834.0
2024-05-01 13:10:00,276.48,276.56,276.24,276.26,17566.0,265.9107,265.9876,265.6798,265.6991,17566.0
2024-05-01 13:15:00,276.26,276.36,276.23,276.25,5162.0,265.6991,265.7953,265.6702,265.6895,5162.0
2024-05-01 13:20:00,276.25,276.54,276.12,276.47,8008.0,265.6895,265.9684,265.5644,265.9011,8008.0
2024-05-01 13:25:00,276.42,276.48,276.2,276.2,3854.0,265.853,265.9107,265.6414,265.6414,3854.0
2024-05-01 13:30:00,276.32,276.45,276.18,276.42,5708.0,265.7568,265.8818,265.6221,265.853,5708.0
2024-05-01 13:35:00,276.46,276.53,276.35,276.38,6364.0,265.8914,265.9588,265.7856,265.8145,6364.0
2024-05-01 13:40:00,276.35,276.35,276.1,276.16,3089.0,265.7856,265.7856,265.5452,265.6029,3089.0
2024-05-01 13:45:00,276.11,276.19,276.0,276.11,3868.0,265.5548,265.6318,265.449,265.5548,3868.0
2024-05-01 13:50:00,276.1,276.26,275.69,275.75,7835.0,265.5452,265.6991,265.1509,265.2086,7835.0
2024-05-01 13:55:00,275.67,276.05,275.58,275.76,17288.0,265.1316,265.4971,265.0451,265.2182,17288.0
2024-05-01 14:00:00,275.76,276.03,275.43,276.0,8406.0,265.2182,265.4779,264.9008,265.449,8406.0
2024-05-01 14:05:00,276.0,276.04,275.6,275.6,10428.0,265.449,265.4875,265.0643,265.0643,10428.0
2024-05-01 14:10:00,275.49,275.88,275.48,275.69,4055.0,264.9585,265.3336,264.9489,265.1509,4055.0
2024-05-01 14:15:00,275.75,276.07,275.66,275.95,6226.0,265.2086,265.5163,265.122,265.4009,6226.0
2024-05-01 14:20:00,275.87,275.91,275.59,275.81,3863.0,265.324,265.3625,265.0547,265.2663,3863.0
2024-05-01 14:25:00,275.81,276.07,275.7,276.07,5984.0,265.2663,265.5163,265.1605,265.5163,5984.0
2024-05-01 14:30:00,276.01,276.53,275.38,276.46,12088.0,265.4586,265.9588,264.8527,265.8914,12088.0
2024-05-01 14:35:00,276.39,276.57,275.52,276.27,7686.0,265.8241,265.9972,264.9874,265.7087,7686.0
2024-05-01 14:40:00,276.35,277.71,276.34,277.71,9822.0,265.7856,267.0936,265.776,267.0936,9822.0
2024-05-01 14:45:00,277.67,278.08,277.29,277.81,18703.0,267.0552,267.4495,266.6897,267.1898,18703.0
2024-05-01 14:50:00,277.69,278.16,277.69,278.04,13315.0,267.0744,267.5264,267.0744,267.411,13315.0
2024-05-01 14:55:00,278.13,278.85,278.02,278.69,13845.0,267.4976,268.1901,267.3918,268.0362,13845.0
2024-05-01 15:00:00,278.71,279.0,278.53,278.64,18467.0,268.0554,268.3343,267.8823,267.9881,18467.0
2024-05-01 15:05:00,278.64,279.33,278.57,279.11,16152.0,267.9881,268.6517,267.9208,268.4401,16152.0
2024-05-01 15:10:00,279.14,279.35,278.96,279.3,22402.0,268.469,268.671,268.2959,268.6229,22402.0
2024-05-01 15:15:00,279.38,279.5,278.83,278.98,16529.0,268.6998,268.8152,268.1708,268.3151,16529.0
2024-05-01 15:20:00,278.99,279.48,278.42,279.44,19092.0,268.3247,268.796,267.7765,268.7575,19092.0
2024-05-01 15:25:00,279.4,279.84,279.16,279.28,30497.0,268.719,269.1422,268.4882,268.6036,30497.0
2024-05-01 15:30:00,279.13,279.35,278.76,279.09,35902.0,268.4594,268.671,268.1035,268.4209,35902.0
2024-05-01 15:35:00,279.17,279.18,278.09,278.45,24318.0,268.4978,268.5075,267.4591,267.8054,24318.0
2024-05-01 15:40:00,278.5,278.95,278.44,278.76,22645.0,267.8534,268.2862,267.7957,268.1035,22645.0
2024-05-01 15:45:00,278.81,278.95,278.1,278.38,34767.0,268.1516,268.2862,267.4687,267.738,34767.0
2024-05-01 15:50:00,278.3,278.55,277.64,277.88,58678.0,267.6611,267.9015,267.0263,267.2572,58678.0
2024-05-01 15:55:00,277.95,278.53,277.27,277.36,109530.0,267.3245,267.8823,266.6705,266.757,109530.0
2024-05-02 09:30:00,277.69,278.52,276.63,277.13,37229.0,267.0744,267.8727,266.0549,266.5358,37229.0
2024-05-02 09:35:00,277.4,278.31,277.18,277.58,15197.0,266.7955,267.6707,266.5839,266.9686,15197.0
2024-05-02 09:40:00,277.7,277.71,275.92,276.19,17578.0,267.084,267.0936,265.3721,265.6318,17578.0
2024-05-02 09:45:00,276.3,276.66,275.87,276.37,20889.0,265.7376,266.0838,265.324,265.8049,20889.0
2024-05-02 09:50:00,276.42,276.42,275.78,275.97,20343.0,265.853,265.853,265.2374,265.4202,20343.0
2024-05-02 09:55:00,276.0,276.41,275.1,275.75,20330.0,265.449,265.8433,264.5834,265.2086,20330.0
2024-05-02 10:00:00,276.04,276.61,275.93,276.24,14239.0,265.4875,266.0357,265.3817,265.6798,14239.0
2024-05-02 10:05:00,276.1,276.17,275.29,275.32,15945.0,265.5452,265.6125,264.7662,264.795,15945.0
2024-05-02 10:10:00,275.24,275.92,275.2,275.83,10502.0,264.7181,265.3721,264.6796,265.2855,10502.0
2024-05-02 10:15:00,275.81,276.42,275.78,276.25,10151.0,265.2663,265.853,265.2374,265.6895,10151.0
2024-05-02 10:20:00,276.26,277.41,276.26,277.41,9946.0,265.6991,266.8051,265.6991,266.8051,9946.0
2024-05-02 10:25:00,277.32,277.9,277.26,277.86,7253.0,266.7186,267.2764,266.6609,267.2379,7253.0
2024-05-02 10:30:00,277.82,278.34,277.7,277.92,12830.0,267.1994,267.6996,267.084,267.2956,12830.0
2024-05-02 10:35:00,277.77,277.86,277.14,277.18,20288.0,267.1514,267.2379,266.5454,266.5839,20288.0
2024-05-02 10:40:00,277.16,277.37,276.74,277.09,13553.0,266.5647,266.7666,266.1607,266.4974,13553.0
2024-05-02 10:45:00,277.07,277.52,276.76,277.47,17209.0,266.4781,266.9109,266.18,266.8628,17209.0
2024-05-02 10:50:00,277.46,277.76,277.22,277.32,17452.0,266.8532,267.1417,266.6224,266.7186,17452.0
2024-05-02 10:55:00,277.31,277.8,277.3,277.48,11862.0,266.7089,267.1802,266.6993,266.8724,11862.0
2024-05-02 11:00:00,277.56,277.62,277.28,277.57,8303.0,266.9494,267.0071,266.6801,266.959,8303.0
2024-05-02 11:05:00,277.59,278.06,277.52,278.02,20946.0,266.9782,267.4303,266.9109,267.3918,20946.0
2024-05-02 11:10:00,277.99,278.05,277.49,277.67,23615.0,267.3629,267.4207,266.8821,267.0552,23615.0
2024-05-02 11:15:00,277.67,277.8,276.77,276.77,9577.0,267.0552,267.1802,266.1896,266.1896,9577.0
2024-05-02 11:20:00,276.82,277.29,276.76,277.23,19398.0,266.2377,266.6897,266.18,266.632,19398.0
2024-05-02 11:25:00,277.23,277.23,276.52,276.52,7726.0,266.632,266.632,265.9491,265.9491,7726.0
2024-05-02 11:30:00,276.53,276.53,275.63,275.65,7041.0,265.9588,265.9588,265.0932,265.1124,7041.0
2024-05-02 11:35:00,275.72,276.66,275.72,276.38,13643.0,265.1797,266.0838,265.1797,265.8145,13643.0
2024-05-02 11:40:00,276.46,276.67,276.17,276.44,4709.0,265.8914,266.0934,265.6125,265.8722,4709.0
2024-05-02 11:45:00,276.32,276.33,275.81,276.0,6039.0,265.7568,265.7664,265.2663,265.449,6039.0
2024-05-02 11:50:00,275.99,276.4,275.9,276.38,5975.0,265.4394,265.8337,265.3528,265.8145,5975.0
2024-05-02 11:55:00,276.49,276.77,276.32,276.52,7107.0,265.9203,266.1896,265.7568,265.9491,7107.0
2024-05-02 12:00:00,276.66,276.66,276.13,276.25,3415.0,266.0838,266.0838,265.574,265.6895,3415.0
2024-05-02 12:05:00,276.28,276.46,276.14,276.14,8406.0,265.7183,265.8914,265.5837,265.5837,8406.0
2024-05-02 12:10:00,276.25,276.54,276.22,276.4,5122.0,265.6895,265.9684,265.6606,265.8337,5122.0
2024-05-02 12:15:00,276.31,276.32,275.58,275.77,8360.0,265.7472,265.7568,265.0451,265.2278,8360.0
2024-05-02 12:20:00,275.76,276.2,275.75,275.97,10320.0,265.2182,265.6414,265.2086,265.4202,10320.0
2024-05-02 12:25:00,275.99,276.15,275.92,275.96,7923.0,265.4394,265.5933,265.3721,265.4105,7923.0
2024-05-02 12:30:00,276.03,276.05,275.66,275.66,7341.0,265.4779,265.4971,265.122,265.122,7341.0
2024-05-02 12:35:00,275.82,275.85,275.5,275.76,6711.0,265.2759,265.3048,264.9681,265.2182,6711.0
2024-05-02 12:40:00,275.72,276.16,275.59,276.16,9407.0,265.1797,265.6029,265.0547,265.6029,9407.0
2024-05-02 12:45:00,276.09,276.23,275.96,276.12,17537.0,265.5356,265.6702,265.4105,265.5644,17537.0
2024-05-02 12:50:00,276.15,276.23,275.4,275.42,10780.0,265.5933,265.6702,264.872,264.8912,10780.0
2024-05-02 12:55:00,275.48,275.59,274.94,274.94,11540.0,264.9489,265.0547,264.4295,264.4295,11540.0
2024-05-02 13:00:00,275.0,275.24,274.93,275.14,19787.0,264.4872,264.7181,264.4199,264.6219,19787.0
2024-05-02 13:05:00,275.14,275.82,274.9,275.8,17987.0,264.6219,265.2759,264.3911,265.2567,17987.0
2024-05-02 13:10:00,275.73,275.99,275.67,275.67,11837.0,265.1893,265.4394,265.1316,265.1316,11837.0
2024-05-02 13:15:00,275.68,275.96,275.67,275.88,7995.0,265.1413,265.4105,265.1316,265.3336,7995.0
2024-05-02 13:20:00,275.84,276.1,275.72,276.09,8605.0,265.2951,265.5452,265.1797,265.5356,8605.0
2024-05-02 13:25:00,276.03,276.16,275.6,276.16,8820.0,265.4779,265.6029,265.0643,265.6029,8820.0
2024-05-02 13:30:00,276.07,276.38,276.03,276.18,5885.0,265.5163,265.8145,265.4779,265.6221,5885.0
2024-05-02 13:35:00,276.31,276.35,276.1,276.25,7698.0,265.7472,265.7856,265.5452,265.6895,7698.0
2024-05-02 13:40:00,276.28,276.37,276.04,276.37,7005.0,265.7183,265.8049,265.4875,265.8049,7005.0
2024-05-02 13:45:00,276.35,276.81,276.35,276.71,7915.0,265.7856,266.2281,265.7856,266.1319,7915.0
2024-05-02 13:50:00,276.68,276.77,276.51,276.57,4603.0,266.103,266.1896,265.9395,265.9972,4603.0
2024-05-02 13:55:00,276.65,276.74,276.54,276.62,3000.0,266.0742,266.1607,265.9684,266.0453,3000.0
2024-05-02 14:00:00,276.63,276.7,276.43,276.55,5244.0,266.0549,266.1223,265.8626,265.978,5244.0
2024-05-02 14:05:00,276.55,276.88,276.48,276.82,8239.0,265.978,266.2954,265.9107,266.2377,8239.0
2024-05-02 14:10:00,276.98,277.05,276.62,276.81,9385.0,266.3916,266.4589,266.0453,266.2281,9385.0
2024-05-02 14:15:00,276.84,277.28,276.82,276.82,15506.0,266.2569,266.6801,266.2377,266.2377,15506.0
2024-05-02 14:20:00,276.9,277.33,276.85,277.11,6920.0,266.3146,266.7282,266.2665,266.5166,6920.0
2024-05-02 14:25:00,277.17,277.33,277.08,277.33,7762.0,266.5743,266.7282,266.4877,266.7282,7762.0
2024-05-02 14:30:00,277.29,277.78,277.13,277.75,9814.0,266.6897,267.161,266.5358,267.1321,9814.0
2024-05-02 14:35:00,277.76,277.87,277.6,277.74,11511.0,267.1417,267.2475,266.9879,267.1225,11511.0
2024-05-02 14:40:00,277.71,277.85,277.48,277.61,9648.0,267.0936,267.2283,266.8724,266.9975,9648.0
2024-05-02 14:45:00,277.62,278.08,277.51,277.85,13507.0,267.0071,267.4495,266.9013,267.2283,13507.0
2024-05-02 14:50:00,277.88,278.04,277.62,277.62,17264.0,267.2572,267.411,267.0071,267.0071,17264.0
2024-05-02 14:55:00,277.8,277.87,277.63,277.63,11327.0,267.1802,267.2475,267.0167,267.0167,11327.0
2024-05-02 15:00:00,277.7,277.88,277.44,277.7,12565.0,267.084,267.2572,266.834,267.084,12565.0
2024-05-02 15:05:00,277.7,278.32,277.65,278.32,23194.0,267.084,267.6803,267.0359,267.6803,23194.0
2024-05-02 15:10:00,278.35,278.5,278.0,278.34,28443.0,267.7092,267.8534,267.3726,267.6996,28443.0
2024-05-02 15:15:00,278.31,278.33,277.95,278.06,32048.0,267.6707,267.6899,267.3245,267.4303,32048.0
2024-05-02 15:20:00,278.06,278.15,277.51,277.6,18330.0,267.4303,267.5168,266.9013,266.9879,18330.0
2024-05-02 15:25:00,277.63,277.82,277.55,277.75,27552.0,267.0167,267.1994,266.9398,267.1321,27552.0
2024-05-02 15:30:00,277.74,277.93,277.58,277.62,43468.0,267.1225,267.3052,266.9686,267.0071,43468.0
2024-05-02 15:35:00,277.56,278.0,277.5,277.8,21427.0,266.9494,267.3726,266.8917,267.1802,21427.0
2024-05-02 15:40:00,277.84,277.91,277.44,277.55,19562.0,267.2187,267.286,266.834,266.9398,19562.0
2024-05-02 15:45:00,277.56,277.97,277.4,277.82,33716.0,266.9494,267.3437,266.7955,267.1994,33716.0
2024-05-02 15:50:00,277.83,278.05,277.57,278.05,81052.0,267.2091,267.4207,266.959,267.4207,81052.0
2024-05-02 15:55:00,278.06,278.63,277.94,278.54,137637.0,267.4303,267.9785,267.3149,267.8919,137637.0
2024-05-03 09:30:00,313.39,322.6,313.1,314.43,877551.0,301.4097,310.2676,301.1308,302.4099,877551.0
2024-05-03 09:35:00,314.03,315.64,310.65,313.65,314621.0,302.0252,303.5737,298.7744,301.6597,314621.0
2024-05-03 09:40:00,313.5,315.55,312.04,312.5,198172.0,301.5155,303.4871,300.1113,300.5537,198172.0
2024-05-03 09:45:00,312.75,314.39,312.0,312.53,156040.0,300.7941,302.3714,300.0728,300.5825,156040.0
2024-05-03 09:50:00,312.63,314.23,312.41,312.9,143431.0,300.6787,302.2176,300.4671,300.9384,143431.0
2024-05-03 09:55:00,312.81,313.0,311.14,312.1,130116.0,300.8518,301.0346,299.2457,300.169,130116.0
2024-05-03 10:00:00,312.32,315.1,311.0,314.84,190176.0,300.3806,303.0543,299.111,302.8042,190176.0
2024-05-03 10:05:00,314.65,315.34,314.0,314.21,242559.0,302.6215,303.2851,301.9963,302.1983,242559.0
2024-05-03 10:10:00,314.01,315.98,313.69,315.22,114606.0,302.006,303.9007,301.6982,303.1697,114606.0
2024-05-03 10:15:00,315.3,315.96,314.76,315.35,91972.0,303.2467,303.8814,302.7273,303.2947,91972.0
2024-05-03 10:20:00,315.15,315.51,314.27,314.49,92412.0,303.1024,303.4486,302.256,302.4676,92412.0
2024-05-03 10:25:00,314.54,314.63,312.99,313.01,74641.0,302.5157,302.6023,301.025,301.0442,74641.0
2024-05-03 10:30:00,313.27,313.61,312.31,312.46,48693.0,301.2943,301.6213,300.371,300.5152,48693.0
2024-05-03 10:35:00,312.31,312.4,311.3,312.07,73243.0,300.371,300.4575,299.3996,300.1401,73243.0
2024-05-03 10:40:00,312.17,313.0,311.79,312.41,62657.0,300.2363,301.0346,299.8708,300.4671,62657.0
2024-05-03 10:45:00,312.29,313.24,312.01,312.55,54829.0,300.3517,301.2654,300.0824,300.6018,54829.0
2024-05-03 10:50:00,312.8,313.14,311.82,312.13,52340.0,300.8422,301.1692,299.8997,300.1978,52340.0
2024-05-03 10:55:00,312.13,314.5,311.55,313.6,75650.0,300.1978,302.4772,299.64,301.6116,75650.0
2024-05-03 11:00:00,313.44,313.72,312.02,312.12,45897.0,301.4578,301.7271,300.092,300.1882,45897.0
2024-05-03 11:05:00,312.07,314.0,311.8,313.8,57958.0,300.1401,301.9963,299.8805,301.804,57958.0
2024-05-03 11:10:00,313.85,314.87,313.5,314.3,38111.0,301.8521,302.8331,301.5155,302.2849,38111.0
2024-05-03 11:15:00,314.42,314.7,313.41,313.7,43891.0,302.4003,302.6696,301.4289,301.7078,43891.0
2024-05-03 11:20:00,313.78,314.0,313.37,313.87,26345.0,301.7848,301.9963,301.3904,301.8713,26345.0
2024-05-03 11:25:00,313.85,314.0,313.37,313.7,25987.0,301.8521,301.9963,301.3904,301.7078,25987.0
2024-05-03 11:30:00,313.81,315.56,313.73,315.37,97800.0,301.8136,303.4967,301.7367,303.314,97800.0
2024-05-03 11:35:00,315.35,316.2,314.72,315.0,60646.0,303.2947,304.1122,302.6888,302.9581,60646.0
2024-05-03 11:40:00,315.07,315.55,314.91,314.92,35997.0,303.0254,303.4871,302.8716,302.8812,35997.0
2024-05-03 11:45:00,315.21,315.64,314.92,315.24,33865.0,303.1601,303.5737,302.8812,303.1889,33865.0
2024-05-03 11:50:00,315.24,315.33,314.66,314.99,35932.0,303.1889,303.2755,302.6311,302.9485,35932.0
2024-05-03 11:55:00,315.03,315.1,314.52,314.65,23711.0,302.987,303.0543,302.4965,302.6215,23711.0
2024-05-03 12:00:00,314.65,314.85,314.16,314.29,35960.0,302.6215,302.8139,302.1502,302.2753,35960.0
2024-05-03 12:05:00,314.35,314.35,313.83,314.04,25533.0,302.333,302.333,301.8328,302.0348,25533.0
2024-05-03 12:10:00,314.12,314.46,313.77,313.95,29941.0,302.1118,302.4388,301.7751,301.9483,29941.0
2024-05-03 12:15:00,313.97,314.8,313.92,314.33,40728.0,301.9675,302.7658,301.9194,302.3137,40728.0
2024-05-03 12:20:00,314.33,314.54,314.19,314.3,29827.0,302.3137,302.5157,302.1791,302.2849,29827.0
2024-05-03 12:25:00,314.25,314.38,313.46,313.65,31257.0,302.2368,302.3618,301.477,301.6597,31257.0
2024-05-03 12:30:00,313.63,313.75,312.61,313.7,34751.0,301.6405,301.7559,300.6595,301.7078,34751.0
2024-05-03 12:35:00,313.62,314.59,313.56,314.25,38522.0,301.6309,302.5638,301.5732,302.2368,38522.0
2024-05-03 12:40:00,314.28,314.4,313.89,314.01,32966.0,302.2656,302.3811,301.8906,302.006,32966.0
2024-05-03 12:45:00,314.02,314.25,313.7,313.89,36896.0,302.0156,302.2368,301.7078,301.8906,36896.0
2024-05-03 12:50:00,313.94,314.72,313.81,314.37,29028.0,301.9386,302.6888,301.8136,302.3522,29028.0
2024-05-03 12:55:00,314.36,314.84,314.02,314.24,28993.0,302.3426,302.8042,302.0156,302.2272,28993.0
2024-05-03 13:00:00,314.25,314.25,311.84,312.27,39697.0,302.2368,302.2368,299.9189,300.3325,39697.0
2024-05-03 13:05:00,312.15,313.21,311.93,313.1,42398.0,300.2171,301.2365,300.0055,301.1308,42398.0
2024-05-03 13:10:00,312.96,313.14,311.79,312.16,39759.0,300.9961,301.1692,299.8708,300.2267,39759.0
2024-05-03 13:15:00,312.0,313.56,311.73,313.0,31866.0,300.0728,301.5732,299.8131,301.0346,31866.0
2024-05-03 13:20:00,313.02,313.7,313.02,313.7,39745.0,301.0538,301.7078,301.0538,301.7078,39745.0
2024-05-03 13:25:00,313.52,313.58,312.97,313.58,31530.0,301.5347,301.5924,301.0057,301.5924,31530.0
2024-05-03 13:30:00,313.5,313.51,312.96,313.18,15612.0,301.5155,301.5251,300.9961,301.2077,15612.0
2024-05-03 13:35:00,313.13,313.33,312.8,313.32,62752.0,301.1596,301.352,300.8422,301.3423,62752.0
2024-05-03 13:40:00,313.23,313.55,312.95,313.01,24133.0,301.2558,301.5636,300.9865,301.0442,24133.0
2024-05-03 13:45:00,313.05,313.12,312.23,312.61,35917.0,301.0827,301.15,300.294,300.6595,35917.0
2024-05-03 13:50:00,312.55,312.55,311.44,312.0,51324.0,300.6018,300.6018,299.5342,300.0728,51324.0
2024-05-03 13:55:00,311.79,312.19,311.57,311.64,28085.0,299.8708,300.2555,299.6592,299.7266,28085.0
2024-05-03 14:00:00,311.59,312.75,311.59,312.55,24941.0,299.6785,300.7941,299.6785,300.6018,24941.0
2024-05-03 14:05:00,312.26,312.3,311.3,311.76,24345.0,300.3229,300.3613,299.3996,299.842,24345.0
2024-05-03 14:10:00,311.99,312.01,311.5,311.75,77334.0,300.0632,300.0824,299.5919,299.8324,77334.0
2024-05-03 14:15:00,311.82,312.55,311.38,312.4,39781.0,299.8997,300.6018,299.4765,300.4575,39781.0
2024-05-03 14:20:00,312.33,313.04,312.25,312.7,33560.0,300.3902,301.073,300.3132,300.746,33560.0
2024-05-03 14:25:00,312.76,313.25,312.61,313.18,13681.0,300.8038,301.275,300.6595,301.2077,13681.0
2024-05-03 14:30:00,313.03,313.45,312.72,313.42,15653.0,301.0634,301.4674,300.7653,301.4385,15653.0
2024-05-03 14:35:00,313.54,313.86,312.57,312.57,28411.0,301.5539,301.8617,300.621,300.621,28411.0
2024-05-03 14:40:00,312.57,313.04,312.25,312.6,40232.0,300.621,301.073,300.3132,300.6499,40232.0
2024-05-03 14:45:00,312.6,313.0,312.44,312.75,12404.0,300.6499,301.0346,300.496,300.7941,12404.0
2024-05-03 14:50:00,312.83,312.94,311.95,312.36,25116.0,300.8711,300.9769,300.0247,300.419,25116.0
2024-05-03 14:55:00,312.44,312.64,311.28,311.43,38426.0,300.496,300.6883,299.3803,299.5246,38426.0
2024-05-03 15:00:00,311.43,311.43,309.52,309.82,85830.0,299.5246,299.5246,297.6876,297.9761,85830.0
2024-05-03 15:05:00,309.87,310.41,309.0,309.36,49887.0,298.0242,298.5436,297.1875,297.5337,49887.0
2024-05-03 15:10:00,309.22,309.76,308.82,308.92,35696.0,297.3991,297.9184,297.0144,297.1105,35696.0
2024-05-03 15:15:00,309.02,309.85,308.95,309.68,40184.0,297.2067,298.005,297.1394,297.8415,40184.0
2024-05-03 15:20:00,309.69,309.97,309.34,309.69,39843.0,297.8511,298.1204,297.5145,297.8511,39843.0
2024-05-03 15:25:00,309.59,310.09,309.01,309.73,53095.0,297.7549,298.2358,297.1971,297.8896,53095.0
2024-05-03 15:30:00,309.75,309.98,308.68,308.78,72167.0,297.9088,298.13,296.8797,296.9759,72167.0
2024-05-03 15:35:00,308.84,310.2,308.81,309.1,67026.0,297.0336,298.3416,297.0048,297.2837,67026.0
2024-05-03 15:40:00,309.04,309.99,309.0,309.85,44107.0,297.226,298.1396,297.1875,298.005,44107.0
2024-05-03 15:45:00,309.87,310.5,309.77,310.46,63671.0,298.0242,298.6301,297.9281,298.5917,63671.0
2024-05-03 15:50:00,310.49,311.59,310.49,311.3,111429.0,298.6205,299.6785,298.6205,299.3996,111429.0
2024-05-03 15:55:00,311.24,311.68,310.6,311.25,244765.0,299.3419,299.765,298.7263,299.3515,244765.0
2024-05-06 09:30:00,310.88,312.73,309.58,311.18,124041.0,298.9956,300.7749,297.7453,299.2842,124041.0
2024-05-06 09:35:00,310.62,310.84,307.37,307.37,61509.0,298.7456,298.9571,295.6198,295.6198,61509.0
2024-05-06 09:40:00,307.63,307.63,303.0,303.58,99598.0,295.8699,295.8699,291.4169,291.9747,99598.0
2024-05-06 09:45:00,303.34,304.76,301.27,302.47,66649.0,291.7439,293.1096,289.753,290.9071,66649.0
2024-05-06 09:50:00,302.04,303.05,301.2,302.23,57653.0,290.4936,291.4649,289.6857,290.6763,57653.0
2024-05-06 09:55:00,302.45,302.89,301.09,301.84,58199.0,290.8879,291.3111,289.5799,290.3012,58199.0
2024-05-06 10:00:00,302.01,303.27,302.0,303.18,68110.0,290.4647,291.6765,290.4551,291.59,68110.0
2024-05-06 10:05:00,303.3,304.17,301.98,301.99,58321.0,291.7054,292.5421,290.4359,290.4455,58321.0
2024-05-06 10:10:00,301.98,303.21,301.7,303.11,26160.0,290.4359,291.6188,290.1666,291.5227,26160.0
2024-05-06 10:15:00,303.09,303.22,301.27,301.27,26236.0,291.5034,291.6284,289.753,289.753,26236.0
2024-05-06 10:20:00,301.48,301.8,300.23,300.23,47164.0,289.955,290.2627,288.7528,288.7528,47164.0
2024-05-06 10:25:00,300.51,300.84,299.8,300.23,57724.0,289.022,289.3394,288.3392,288.7528,57724.0
2024-05-06 10:30:00,300.09,300.73,299.84,300.4,24759.0,288.6181,289.2336,288.3777,288.9163,24759.0
2024-05-06 10:35:00,300.36,300.52,298.27,298.47,36850.0,288.8778,289.0317,286.8677,287.06,36850.0
2024-05-06 10:40:00,298.33,299.84,298.24,299.33,43111.0,286.9254,288.3777,286.8388,287.8872,43111.0
2024-05-06 10:45:00,299.36,299.5,298.12,298.25,39540.0,287.916,288.0507,286.7234,286.8484,39540.0
2024-05-06 10:50:00,298.09,298.59,297.52,298.35,36853.0,286.6946,287.1754,286.1463,286.9446,36853.0
2024-05-06 10:55:00,298.32,298.9,297.78,298.71,38048.0,286.9158,287.4736,286.3964,287.2909,38048.0
2024-05-06 11:00:00,298.69,299.26,298.24,298.42,35262.0,287.2716,287.8198,286.8388,287.0119,35262.0
2024-05-06 11:05:00,298.4,298.68,298.27,298.5,20152.0,286.9927,287.262,286.8677,287.0889,20152.0
2024-05-06 11:10:00,298.64,299.26,298.35,298.86,33824.0,287.2235,287.8198,286.9446,287.4351,33824.0
2024-05-06 11:15:00,299.07,299.31,298.82,299.09,19747.0,287.6371,287.8679,287.3967,287.6563,19747.0
2024-05-06 11:20:00,299.09,299.24,298.65,299.06,27582.0,287.6563,287.8006,287.2332,287.6275,27582.0
2024-05-06 11:25:00,299.06,300.14,298.7,299.89,50403.0,287.6275,288.6662,287.2812,288.4257,50403.0
2024-05-06 11:30:00,299.91,299.92,298.8,298.8,27156.0,288.445,288.4546,287.3774,287.3774,27156.0
2024-05-06 11:35:00,298.71,298.89,298.35,298.72,31608.0,287.2909,287.464,286.9446,287.3005,31608.0
2024-05-06 11:40:00,298.72,298.97,298.49,298.63,17134.0,287.3005,287.5409,287.0793,287.2139,17134.0
2024-05-06 11:45:00,298.63,299.19,298.0,298.3,56547.0,287.2139,287.7525,286.608,286.8965,56547.0
2024-05-06 11:50:00,298.07,298.42,297.84,298.16,12845.0,286.6753,287.0119,286.4541,286.7619,12845.0
2024-05-06 11:55:00,298.24,298.43,298.02,298.29,13878.0,286.8388,287.0216,286.6272,286.8869,13878.0
2024-05-06 12:00:00,298.43,298.46,298.0,298.42,18554.0,287.0216,287.0504,286.608,287.0119,18554.0
2024-05-06 12:05:00,298.44,298.51,297.99,298.14,31356.0,287.0312,287.0985,286.5984,286.7426,31356.0
2024-05-06 12:10:00,298.23,298.58,298.12,298.28,9495.0,286.8292,287.1658,286.7234,286.8773,9495.0
2024-05-06 12:15:00,298.28,298.51,298.17,298.24,12493.0,286.8773,287.0985,286.7715,286.8388,12493.0
2024-05-06 12:20:00,298.29,298.7,298.0,298.59,11061.0,286.8869,287.2812,286.608,287.1754,11061.0
2024-05-06 12:25:00,298.55,298.56,298.08,298.44,14627.0,287.137,287.1466,286.6849,287.0312,14627.0
2024-05-06 12:30:00,298.44,298.44,298.0,298.33,14258.0,287.0312,287.0312,286.608,286.9254,14258.0
2024-05-06 12:35:00,298.3,298.37,298.0,298.37,9676.0,286.8965,286.9639,286.608,286.9639,9676.0
2024-05-06 12:40:00,298.42,299.04,298.42,299.0,19490.0,287.0119,287.6082,287.0119,287.5698,19490.0
2024-05-06 12:45:00,299.05,299.66,298.97,299.66,20989.0,287.6179,288.2045,287.5409,288.2045,20989.0
2024-05-06 12:50:00,299.59,299.69,299.16,299.34,24557.0,288.1372,288.2334,287.7237,287.8968,24557.0
2024-05-06 12:55:00,299.33,299.9,299.33,299.8,16450.0,287.8872,288.4354,287.8872,288.3392,16450.0
2024-05-06 13:00:00,299.85,300.05,299.39,299.4,20101.0,288.3873,288.5796,287.9449,287.9545,20101.0
2024-05-06 13:05:00,299.39,299.48,298.92,299.17,22134.0,287.9449,288.0314,287.4928,287.7333,22134.0
2024-05-06 13:10:00,299.21,299.49,299.02,299.15,13319.0,287.7717,288.041,287.589,287.714,13319.0
2024-05-06 13:15:00,299.2,299.89,299.18,299.89,16010.0,287.7621,288.4257,287.7429,288.4257,16010.0
2024-05-06 13:20:00,299.9,300.33,299.89,300.07,20039.0,288.4354,288.8489,288.4257,288.5989,20039.0
2024-05-06 13:25:00,300.07,300.19,299.85,300.05,12888.0,288.5989,288.7143,288.3873,288.5796,12888.0
2024-05-06 13:30:00,300.02,300.14,299.67,299.86,16141.0,288.5508,288.6662,288.2142,288.3969,16141.0
2024-05-06 13:35:00,299.87,299.98,299.57,299.91,16139.0,288.4065,288.5123,288.118,288.445,16139.0
2024-05-06 13:40:00,299.99,300.1,299.44,299.74,8308.0,288.5219,288.6277,287.993,288.2815,8308.0
2024-05-06 13:45:00,299.77,300.0,299.63,299.95,8308.0,288.3103,288.5315,288.1757,288.4835,8308.0
2024-05-06 13:50:00,299.97,299.97,299.25,299.35,12910.0,288.5027,288.5027,287.8102,287.9064,12910.0
2024-05-06 13:55:00,299.28,299.57,299.18,299.31,16485.0,287.8391,288.118,287.7429,287.8679,16485.0
2024-05-06 14:00:00,299.35,299.57,299.15,299.44,21311.0,287.9064,288.118,287.714,287.993,21311.0
2024-05-06 14:05:00,299.48,299.73,299.36,299.69,7505.0,288.0314,288.2719,287.916,288.2334,7505.0
2024-05-06 14:10:00,299.81,300.26,299.72,299.86,14788.0,288.3488,288.7816,288.2622,288.3969,14788.0
2024-05-06 14:15:00,299.85,300.01,299.63,299.64,8227.0,288.3873,288.5412,288.1757,288.1853,8227.0
2024-05-06 14:20:00,299.64,299.78,299.32,299.75,14515.0,288.1853,288.32,287.8775,288.2911,14515.0
2024-05-06 14:25:00,299.7,300.07,299.7,299.85,14824.0,288.243,288.5989,288.243,288.3873,14824.0
2024-05-06 14:30:00,299.77,299.81,299.15,299.36,22305.0,288.3103,288.3488,287.714,287.916,22305.0
2024-05-06 14:35:00,299.41,299.57,299.04,299.15,25121.0,287.9641,288.118,287.6082,287.714,25121.0
2024-05-06 14:40:00,299.22,299.88,299.2,299.61,15785.0,287.7814,288.4161,287.7621,288.1565,15785.0
2024-05-06 14:45:00,299.73,300.02,299.67,299.88,9941.0,288.2719,288.5508,288.2142,288.4161,9941.0
2024-05-06 14:50:00,299.81,300.12,299.53,299.54,28807.0,288.3488,288.647,288.0795,288.0891,28807.0
2024-05-06 14:55:00,299.62,299.7,299.13,299.55,13476.0,288.1661,288.243,287.6948,288.0987,13476.0
2024-05-06 15:00:00,299.58,299.9,299.55,299.68,13860.0,288.1276,288.4354,288.0987,288.2238,13860.0
2024-05-06 15:05:00,299.68,299.69,299.49,299.63,11919.0,288.2238,288.2334,288.041,288.1757,11919.0
2024-05-06 15:10:00,299.6,299.72,299.44,299.69,10848.0,288.1468,288.2622,287.993,288.2334,10848.0
2024-05-06 15:15:00,299.62,299.73,299.32,299.41,22089.0,288.1661,288.2719,287.8775,287.9641,22089.0
2024-05-06 15:20:00,299.46,300.28,299.41,299.98,26127.0,288.0122,288.8008,287.9641,288.5123,26127.0
2024-05-06 15:25:00,299.9,300.3,299.8,300.13,23363.0,288.4354,288.8201,288.3392,288.6566,23363.0
2024-05-06 15:30:00,300.09,300.24,299.94,300.07,28711.0,288.6181,288.7624,288.4738,288.5989,28711.0
2024-05-06 15:35:00,300.05,300.32,299.9,300.18,35283.0,288.5796,288.8393,288.4354,288.7047,35283.0
2024-05-06 15:40:00,300.16,300.53,300.14,300.2,31285.0,288.6854,289.0413,288.6662,288.7239,31285.0
2024-05-06 15:45:00,300.15,300.39,300.04,300.36,36352.0,288.6758,288.9066,288.57,288.8778,36352.0
2024-05-06 15:50:00,300.28,300.62,299.64,299.65,107588.0,288.8008,289.1278,288.1853,288.1949,107588.0
2024-05-06 15:55:00,299.55,299.66,299.21,299.55,208754.0,288.0987,288.2045,287.7717,288.0987,208754.0
2024-05-07 09:30:00,302.06,302.06,300.01,300.86,82830.0,290.5128,290.5128,288.5412,289.3587,82830.0
2024-05-07 09:35:00,301.1,301.41,299.91,301.06,19706.0,289.5895,289.8876,288.445,289.551,19706.0
2024-05-07 09:40:00,301.02,302.07,300.78,301.59,15246.0,289.5126,290.5224,289.2817,290.0608,15246.0
2024-05-07 09:45:00,301.75,302.62,301.32,302.62,15946.0,290.2146,291.0514,289.8011,291.0514,15946.0
2024-05-07 09:50:00,302.54,302.76,302.07,302.26,24195.0,290.9744,291.186,290.5224,290.7051,24195.0
2024-05-07 09:55:00,302.25,302.26,301.08,301.48,11565.0,290.6955,290.7051,289.5703,289.955,11565.0
2024-05-07 10:00:00,301.51,302.14,300.63,300.81,32948.0,289.9838,290.5897,289.1375,289.3106,32948.0
2024-05-07 10:05:00,300.8,301.63,300.5,301.49,25448.0,289.301,290.0992,289.0124,289.9646,25448.0
2024-05-07 10:10:00,301.6,301.61,300.83,301.01,21081.0,290.0704,290.08,289.3298,289.5029,21081.0
2024-05-07 10:15:00,300.88,301.04,300.41,300.81,13426.0,289.3779,289.5318,288.9259,289.3106,13426.0
2024-05-07 10:20:00,300.81,300.81,300.0,300.41,19487.0,289.3106,289.3106,288.5315,288.9259,19487.0
2024-05-07 10:25:00,300.36,301.13,300.32,301.1,10347.0,288.8778,289.6183,288.8393,289.5895,10347.0
2024-05-07 10:30:00,301.13,301.39,300.96,301.05,6585.0,289.6183,289.8684,289.4548,289.5414,6585.0
2024-05-07 10:35:00,301.0,301.76,300.82,301.39,9641.0,289.4933,290.2243,289.3202,289.8684,9641.0
2024-05-07 10:40:00,301.43,301.64,301.24,301.24,13008.0,289.9069,290.1088,289.7241,289.7241,13008.0
2024-05-07 10:45:00,301.25,301.55,301.05,301.55,7002.0,289.7338,290.0223,289.5414,290.0223,7002.0
2024-05-07 10:50:00,301.52,302.02,301.41,301.96,14321.0,289.9934,290.4743,289.8876,290.4166,14321.0
2024-05-07 10:55:00,301.86,301.98,301.61,301.84,6908.0,290.3204,290.4359,290.08,290.3012,6908.0
2024-05-07 11:00:00,301.85,301.85,301.15,301.42,9368.0,290.3108,290.3108,289.6376,289.8973,9368.0
2024-05-07 11:05:00,301.37,302.1,301.33,302.04,11452.0,289.8492,290.5513,289.8107,290.4936,11452.0
2024-05-07 11:10:00,302.13,302.18,301.84,302.16,7368.0,290.5801,290.6282,290.3012,290.609,7368.0
2024-05-07 11:15:00,302.2,302.6,302.03,302.49,25238.0,290.6474,291.0321,290.4839,290.9264,25238.0
2024-05-07 11:20:00,302.47,302.74,302.2,302.23,10656.0,290.9071,291.1668,290.6474,290.6763,10656.0
2024-05-07 11:25:00,302.21,302.35,301.91,301.94,13012.0,290.6571,290.7917,290.3685,290.3974,13012.0
2024-05-07 11:30:00,301.92,302.05,301.69,301.74,20487.0,290.3781,290.5032,290.1569,290.205,20487.0
2024-05-07 11:35:00,301.75,302.07,301.75,301.97,9753.0,290.2146,290.5224,290.2146,290.4262,9753.0
2024-05-07 11:40:00,301.97,302.63,301.86,302.49,8429.0,290.4262,291.061,290.3204,290.9264,8429.0
2024-05-07 11:45:00,302.56,302.91,302.56,302.76,10542.0,290.9937,291.3303,290.9937,291.186,10542.0
2024-05-07 11:50:00,302.83,302.86,302.25,302.25,5139.0,291.2534,291.2822,290.6955,290.6955,5139.0
2024-05-07 11:55:00,302.36,302.39,301.07,301.16,28865.0,290.8013,290.8302,289.5606,289.6472,28865.0
2024-05-07 12:00:00,301.07,301.1,300.48,300.73,13591.0,289.5606,289.5895,288.9932,289.2336,13591.0
2024-05-07 12:05:00,300.69,300.69,300.02,300.17,8256.0,289.1952,289.1952,288.5508,288.695,8256.0
2024-05-07 12:10:00,300.22,300.33,300.02,300.29,6803.0,288.7431,288.8489,288.5508,288.8105,6803.0
2024-05-07 12:15:00,300.29,300.29,299.5,299.55,9255.0,288.8105,288.8105,288.0507,288.0987,9255.0
2024-05-07 12:20:00,299.84,300.17,299.74,300.05,7690.0,288.3777,288.695,288.2815,288.5796,7690.0
2024-05-07 12:25:00,299.92,300.17,299.88,300.05,7813.0,288.4546,288.695,288.4161,288.5796,7813.0
2024-05-07 12:30:00,300.08,300.24,299.48,299.48,7859.0,288.6085,288.7624,288.0314,288.0314,7859.0
2024-05-07 12:35:00,299.57,299.72,299.08,299.13,8457.0,288.118,288.2622,287.6467,287.6948,8457.0
2024-05-07 12:40:00,299.19,299.6,299.1,299.32,12673.0,287.7525,288.1468,287.6659,287.8775,12673.0
2024-05-07 12:45:00,299.32,299.7,299.32,299.61,6242.0,287.8775,288.243,287.8775,288.1565,6242.0
2024-05-07 12:50:00,299.65,299.95,299.62,299.87,6473.0,288.1949,288.4835,288.1661,288.4065,6473.0
2024-05-07 12:55:00,299.87,300.4,299.87,300.2,8910.0,288.4065,288.9163,288.4065,288.7239,8910.0
2024-05-07 13:00:00,300.26,300.51,300.17,300.44,3836.0,288.7816,289.022,288.695,288.9547,3836.0
2024-05-07 13:05:00,300.37,300.5,300.0,300.0,4672.0,288.8874,289.0124,288.5315,288.5315,4672.0
2024-05-07 13:10:00,299.94,299.95,299.44,299.65,7104.0,288.4738,288.4835,287.993,288.1949,7104.0
2024-05-07 13:15:00,299.6,299.86,299.51,299.63,7615.0,288.1468,288.3969,288.0603,288.1757,7615.0
2024-05-07 13:20:00,299.69,299.91,299.61,299.81,3479.0,288.2334,288.445,288.1565,288.3488,3479.0
2024-05-07 13:25:00,299.75,299.94,299.5,299.87,7336.0,288.2911,288.4738,288.0507,288.4065,7336.0
2024-05-07 13:30:00,299.9,300.11,299.54,299.61,8365.0,288.4354,288.6373,288.0891,288.1565,8365.0
2024-05-07 13:35:00,299.52,299.64,299.29,299.29,6911.0,288.0699,288.1853,287.8487,287.8487,6911.0
2024-05-07 13:40:00,299.38,299.54,299.19,299.47,6104.0,287.9352,288.0891,287.7525,288.0218,6104.0
2024-05-07 13:45:00,299.46,299.55,298.75,298.81,5587.0,288.0122,288.0987,287.3293,287.387,5587.0
2024-05-07 13:50:00,298.74,299.3,298.74,299.27,7299.0,287.3197,287.8583,287.3197,287.8294,7299.0
2024-05-07 13:55:00,299.26,299.38,299.12,299.38,4678.0,287.8198,287.9352,287.6852,287.9352,4678.0
2024-05-07 14:00:00,299.38,299.64,299.38,299.43,8024.0,287.9352,288.1853,287.9352,287.9833,8024.0
2024-05-07 14:05:00,299.33,299.41,299.19,299.31,2939.0,287.8872,287.9641,287.7525,287.8679,2939.0
2024-05-07 14:10:00,299.23,299.48,299.03,299.2,8088.0,287.791,288.0314,287.5986,287.7621,8088.0
2024-05-07 14:15:00,299.24,299.29,298.63,298.66,26199.0,287.8006,287.8487,287.2139,287.2428,26199.0
2024-05-07 14:20:00,298.7,298.86,298.51,298.73,15051.0,287.2812,287.4351,287.0985,287.3101,15051.0
2024-05-07 14:25:00,298.76,299.19,298.76,299.16,5391.0,287.3389,287.7525,287.3389,287.7237,5391.0
2024-05-07 14:30:00,299.21,299.4,299.02,299.37,6715.0,287.7717,287.9545,287.589,287.9256,6715.0
2024-05-07 14:35:00,299.36,299.63,299.3,299.4,10117.0,287.916,288.1757,287.8583,287.9545,10117.0
2024-05-07 14:40:00,299.37,299.65,299.37,299.49,5248.0,287.9256,288.1949,287.9256,288.041,5248.0
2024-05-07 14:45:00,299.52,299.6,299.34,299.6,6622.0,288.0699,288.1468,287.8968,288.1468,6622.0
2024-05-07 14:50:00,299.67,299.86,299.59,299.59,3679.0,288.2142,288.3969,288.1372,288.1372,3679.0
2024-05-07 14:55:00,299.52,299.64,299.24,299.28,6519.0,288.0699,288.1853,287.8006,287.8391,6519.0
2024-05-07 15:00:00,299.32,299.61,299.02,299.11,17269.0,287.8775,288.1565,287.589,287.6756,17269.0
2024-05-07 15:05:00,298.84,299.27,298.83,299.11,8406.0,287.4159,287.8294,287.4063,287.6756,8406.0
2024-05-07 15:10:00,299.12,299.79,299.11,299.46,12998.0,287.6852,288.3296,287.6756,288.0122,12998.0
2024-05-07 15:15:00,299.37,299.48,299.18,299.28,10655.0,287.9256,288.0314,287.7429,287.8391,10655.0
2024-05-07 15:20:00,299.37,299.58,299.35,299.39,8637.0,287.9256,288.1276,287.9064,287.9449,8637.0
2024-05-07 15:25:00,299.44,299.8,299.39,299.8,8562.0,287.993,288.3392,287.9449,288.3392,8562.0
2024-05-07 15:30:00,299.79,300.46,299.72,299.92,29277.0,288.3296,288.974,288.2622,288.4546,29277.0
2024-05-07 15:35:00,299.89,300.49,299.79,300.44,19133.0,288.4257,289.0028,288.3296,288.9547,19133.0
2024-05-07 15:40:00,300.49,300.62,300.37,300.45,23056.0,289.0028,289.1278,288.8874,288.9643,23056.0
2024-05-07 15:45:00,300.4,301.2,300.39,301.2,23510.0,288.9163,289.6857,288.9066,289.6857,23510.0
2024-05-07 15:50:00,301.2,301.42,300.8,300.82,49817.0,289.6857,289.8973,289.301,289.3202,49817.0
2024-05-07 15:55:00,300.47,300.68,300.1,300.39,73844.0,288.9836,289.1855,288.6277,288.9066,73844.0
2024-05-08 09:30:00,300.12,300.54,298.89,300.14,58969.0,288.647,289.0509,287.464,288.6662,58969.0
2024-05-08 09:35:00,300.03,301.8,299.91,301.3,15673.0,288.5604,290.2627,288.445,289.7818,15673.0
2024-05-08 09:40:00,301.34,301.35,300.01,300.19,7285.0,289.8203,289.8299,288.5412,288.7143,7285.0
2024-05-08 09:45:00,300.39,300.39,299.6,300.19,8823.0,288.9066,288.9066,288.1468,288.7143,8823.0
2024-05-08 09:50:00,300.06,300.53,299.99,300.4,11406.0,288.5892,289.0413,288.5219,288.9163,11406.0
2024-05-08 09:55:00,300.53,301.42,300.27,301.42,18171.0,289.0413,289.8973,288.7912,289.8973,18171.0
2024-05-08 10:00:00,301.3,301.7,300.25,300.71,17813.0,289.7818,290.1666,288.772,289.2144,17813.0
2024-05-08 10:05:00,300.71,301.6,300.25,301.59,18602.0,289.2144,290.0704,288.772,290.0608,18602.0
2024-05-08 10:10:00,301.41,302.42,301.2,302.41,20554.0,289.8876,290.859,289.6857,290.8494,20554.0
2024-05-08 10:15:00,302.32,303.44,302.18,303.43,31582.0,290.7629,291.84,290.6282,291.8304,31582.0
2024-05-08 10:20:00,303.31,304.18,303.31,304.05,28883.0,291.715,292.5517,291.715,292.4267,28883.0
2024-05-08 10:25:00,304.04,304.76,303.99,304.1,36364.0,292.4171,293.1096,292.369,292.4748,36364.0
2024-05-08 10:30:00,304.1,304.34,303.75,304.18,16262.0,292.4748,292.7056,292.1382,292.5517,16262.0
2024-05-08 10:35:00,304.08,304.94,304.08,304.37,32836.0,292.4556,293.2827,292.4556,292.7345,32836.0
2024-05-08 10:40:00,304.36,304.81,304.12,304.58,14718.0,292.7249,293.1577,292.494,292.9365,14718.0
2024-05-08 10:45:00,304.63,304.64,304.18,304.61,14649.0,292.9845,292.9942,292.5517,292.9653,14649.0
2024-05-08 10:50:00,304.63,306.11,304.33,306.1,41508.0,292.9845,294.408,292.696,294.3984,41508.0
2024-05-08 10:55:00,306.03,306.05,304.85,305.03,42524.0,294.331,294.3503,293.1961,293.3693,42524.0
2024-05-08 11:00:00,304.93,305.33,304.35,304.73,17867.0,293.2731,293.6578,292.7153,293.0807,17867.0
2024-05-08 11:05:00,304.65,304.75,304.33,304.5,6665.0,293.0038,293.1,292.696,292.8595,6665.0
2024-05-08 11:10:00,304.38,304.77,304.26,304.43,9462.0,292.7441,293.1192,292.6287,292.7922,9462.0
2024-05-08 11:15:00,304.48,304.57,303.82,304.11,8324.0,292.8403,292.9268,292.2055,292.4844,8324.0
2024-05-08 11:20:00,303.98,304.4,303.98,304.14,6499.0,292.3594,292.7633,292.3594,292.5133,6499.0
2024-05-08 11:25:00,304.15,304.41,303.64,303.64,8680.0,292.5229,292.773,292.0324,292.0324,8680.0
2024-05-08 11:30:00,303.62,303.73,303.13,303.21,9705.0,292.0132,292.119,291.5419,291.6188,9705.0
2024-05-08 11:35:00,303.24,303.58,303.03,303.32,11949.0,291.6477,291.9747,291.4457,291.7246,11949.0
2024-05-08 11:40:00,303.32,303.33,302.92,303.13,5876.0,291.7246,291.7342,291.3399,291.5419,5876.0
2024-05-08 11:45:00,303.07,303.49,302.95,303.35,6543.0,291.4842,291.8881,291.3688,291.7535,6543.0
2024-05-08 11:50:00,303.38,303.48,302.98,303.11,5822.0,291.7823,291.8785,291.3976,291.5227,5822.0
2024-05-08 11:55:00,303.22,303.22,302.61,302.69,7992.0,291.6284,291.6284,291.0418,291.1187,7992.0
2024-05-08 12:00:00,302.56,303.06,302.55,302.74,6910.0,290.9937,291.4746,290.9841,291.1668,6910.0
2024-05-08 12:05:00,302.75,302.76,302.58,302.67,2562.0,291.1764,291.186,291.0129,291.0995,2562.0
2024-05-08 12:10:00,302.68,302.82,302.46,302.81,7897.0,291.1091,291.2437,290.8975,291.2341,7897.0
2024-05-08 12:15:00,302.65,303.66,302.58,303.65,54193.0,291.0802,292.0516,291.0129,292.042,54193.0
2024-05-08 12:20:00,303.7,303.86,302.98,303.15,22863.0,292.0901,292.244,291.3976,291.5611,22863.0
2024-05-08 12:25:00,303.07,303.41,302.99,303.4,8812.0,291.4842,291.8112,291.4072,291.8016,8812.0
2024-05-08 12:30:00,303.33,303.92,303.3,303.76,11369.0,291.7342,292.3017,291.7054,292.1478,11369.0
2024-05-08 12:35:00,303.82,304.29,303.76,304.16,16963.0,292.2055,292.6575,292.1478,292.5325,16963.0
2024-05-08 12:40:00,304.07,304.35,303.99,304.04,23979.0,292.446,292.7153,292.369,292.4171,23979.0
2024-05-08 12:45:00,304.16,304.39,304.0,304.0,5249.0,292.5325,292.7537,292.3786,292.3786,5249.0
2024-05-08 12:50:00,304.11,304.61,303.89,304.42,16405.0,292.4844,292.9653,292.2728,292.7826,16405.0
2024-05-08 12:55:00,304.5,304.67,304.02,304.24,9566.0,292.8595,293.023,292.3979,292.6095,9566.0
2024-05-08 13:00:00,304.18,304.22,304.0,304.08,6593.0,292.5517,292.5902,292.3786,292.4556,6593.0
2024-05-08 13:05:00,304.14,304.22,304.05,304.05,3234.0,292.5133,292.5902,292.4267,292.4267,3234.0
2024-05-08 13:10:00,304.11,304.29,304.02,304.23,4331.0,292.4844,292.6575,292.3979,292.5998,4331.0
2024-05-08 13:15:00,304.31,304.31,303.99,304.0,18585.0,292.6768,292.6768,292.369,292.3786,18585.0
2024-05-08 13:20:00,303.91,303.91,303.5,303.75,5889.0,292.2921,292.2921,291.8977,292.1382,5889.0
2024-05-08 13:25:00,303.77,303.92,303.66,303.74,5939.0,292.1574,292.3017,292.0516,292.1286,5939.0
2024-05-08 13:30:00,303.93,304.14,303.8,304.01,5960.0,292.3113,292.5133,292.1863,292.3882,5960.0
2024-05-08 13:35:00,303.98,303.98,303.81,303.81,2395.0,292.3594,292.3594,292.1959,292.1959,2395.0
2024-05-08 13:40:00,303.8,303.93,303.72,303.93,3059.0,292.1863,292.3113,292.1093,292.3113,3059.0
2024-05-08 13:45:00,303.94,304.04,303.89,303.96,5158.0,292.3209,292.4171,292.2728,292.3402,5158.0
2024-05-08 13:50:00,303.87,304.04,303.79,303.83,2475.0,292.2536,292.4171,292.1767,292.2151,2475.0
2024-05-08 13:55:00,303.86,304.1,303.85,304.0,4938.0,292.244,292.4748,292.2344,292.3786,4938.0
2024-05-08 14:00:00,304.07,304.4,304.07,304.37,4204.0,292.446,292.7633,292.446,292.7345,4204.0
2024-05-08 14:05:00,304.36,304.79,304.15,304.24,22985.0,292.7249,293.1384,292.5229,292.6095,22985.0
2024-05-08 14:10:00,304.24,304.79,304.23,304.55,14360.0,292.6095,293.1384,292.5998,292.9076,14360.0
2024-05-08 14:15:00,304.6,304.97,304.51,304.95,14945.0,292.9557,293.3115,292.8691,293.2923,14945.0
2024-05-08 14:20:00,304.91,305.18,304.78,304.95,17645.0,293.2538,293.5135,293.1288,293.2923,17645.0
2024-05-08 14:25:00,304.91,305.1,304.79,304.95,12696.0,293.2538,293.4366,293.1384,293.2923,12696.0
2024-05-08 14:30:00,304.98,305.35,304.97,305.28,6426.0,293.3212,293.677,293.3115,293.6097,6426.0
2024-05-08 14:35:00,305.28,305.37,304.83,305.11,21065.0,293.6097,293.6963,293.1769,293.4462,21065.0
2024-05-08 14:40:00,305.11,305.18,304.88,304.88,5736.0,293.4462,293.5135,293.225,293.225,5736.0
2024-05-08 14:45:00,304.88,305.19,304.87,305.17,7114.0,293.225,293.5231,293.2154,293.5039,7114.0
2024-05-08 14:50:00,305.24,305.32,305.11,305.16,5695.0,293.5712,293.6482,293.4462,293.4943,5695.0
2024-05-08 14:55:00,305.12,305.2,305.07,305.12,2548.0,293.4558,293.5328,293.4077,293.4558,2548.0
2024-05-08 15:00:00,305.12,305.78,305.12,305.67,32615.0,293.4558,294.0906,293.4558,293.9848,32615.0
2024-05-08 15:05:00,305.68,305.68,304.83,305.05,9884.0,293.9944,293.9944,293.1769,293.3885,9884.0
2024-05-08 15:10:00,305.08,305.55,304.93,305.42,19611.0,293.4173,293.8694,293.2731,293.7443,19611.0
2024-05-08 15:15:00,305.38,305.75,305.37,305.62,7122.0,293.7059,294.0617,293.6963,293.9367,7122.0
2024-05-08 15:20:00,305.59,305.91,305.5,305.74,16884.0,293.9078,294.2156,293.8213,294.0521,16884.0
2024-05-08 15:25:00,305.78,305.92,305.68,305.87,11310.0,294.0906,294.2252,293.9944,294.1771,11310.0
2024-05-08 15:30:00,305.86,305.91,305.46,305.68,13219.0,294.1675,294.2156,293.7828,293.9944,13219.0
2024-05-08 15:35:00,305.67,306.18,305.62,306.05,16420.0,293.9848,294.4753,293.9367,294.3503,16420.0
2024-05-08 15:40:00,306.11,306.65,306.08,306.09,22874.0,294.408,294.9273,294.3791,294.3887,22874.0
2024-05-08 15:45:00,306.1,306.74,305.83,306.69,38213.0,294.3984,295.0139,294.1387,294.9658,38213.0
2024-05-08 15:50:00,306.71,306.88,306.4,306.48,79530.0,294.985,295.1485,294.6869,294.7638,79530.0
2024-05-08 15:55:00,306.52,307.57,306.5,307.34,158944.0,294.8023,295.8122,294.7831,295.5909,158944.0
2024-05-09 09:30:00,309.53,309.8,307.5,308.01,37766.0,297.6972,297.9569,295.7448,296.2353,37766.0
2024-05-09 09:35:00,307.98,308.11,306.86,306.86,41450.0,296.2065,296.3315,295.1293,295.1293,41450.0
2024-05-09 09:40:00,306.66,307.43,306.32,306.86,19477.0,294.9369,295.6775,294.6099,295.1293,19477.0
2024-05-09 09:45:00,307.08,307.55,306.85,307.42,7836.0,295.3409,295.7929,295.1197,295.6679,7836.0
2024-05-09 09:50:00,307.46,308.12,307.46,307.85,9076.0,295.7064,296.3411,295.7064,296.0815,9076.0
2024-05-09 09:55:00,307.76,308.24,307.65,307.92,8405.0,295.9949,296.4565,295.8891,296.1488,8405.0
2024-05-09 10:00:00,308.01,308.17,307.68,308.1,22969.0,296.2353,296.3892,295.918,296.3219,22969.0
2024-05-09 10:05:00,307.93,308.65,307.92,308.64,9895.0,296.1584,296.8509,296.1488,296.8413,9895.0
2024-05-09 10:10:00,308.57,309.07,308.42,308.92,11629.0,296.7739,297.2548,296.6297,297.1105,11629.0
2024-05-09 10:15:00,308.9,309.55,308.65,309.22,11239.0,297.0913,297.7165,296.8509,297.3991,11239.0
2024-05-09 10:20:00,309.35,309.67,309.21,309.67,2938.0,297.5241,297.8319,297.3895,297.8319,2938.0
2024-05-09 10:25:00,309.49,309.62,309.35,309.57,3838.0,297.6588,297.7838,297.5241,297.7357,3838.0
2024-05-09 10:30:00,309.56,309.98,309.46,309.56,4174.0,297.7261,298.13,297.6299,297.7261,4174.0
2024-05-09 10:35:00,309.45,309.88,309.4,309.59,14084.0,297.6203,298.0338,297.5722,297.7549,14084.0
2024-05-09 10:40:00,309.58,309.58,308.88,309.14,11873.0,297.7453,297.7453,297.0721,297.3221,11873.0
2024-05-09 10:45:00,309.28,309.82,309.2,309.76,6228.0,297.4568,297.9761,297.3798,297.9184,6228.0
2024-05-09 10:50:00,309.76,310.36,309.75,310.2,15277.0,297.9184,298.4955,297.9088,298.3416,15277.0
2024-05-09 10:55:00,310.19,310.38,310.05,310.08,8050.0,298.332,298.5147,298.1973,298.2262,8050.0
2024-05-09 11:00:00,310.16,310.35,309.72,309.9,14861.0,298.3031,298.4859,297.88,298.0531,14861.0
2024-05-09 11:05:00,309.99,310.23,309.7,310.05,45572.0,298.1396,298.3705,297.8607,298.1973,45572.0
2024-05-09 11:10:00,309.92,310.42,309.92,310.3,5084.0,298.0723,298.5532,298.0723,298.4378,5084.0
2024-05-09 11:15:00,310.41,310.64,310.22,310.64,6886.0,298.5436,298.7648,298.3609,298.7648,6886.0
2024-05-09 11:20:00,310.66,310.78,310.44,310.66,6858.0,298.784,298.8994,298.5724,298.784,6858.0
2024-05-09 11:25:00,310.75,311.19,310.68,310.87,24268.0,298.8706,299.2938,298.8033,298.986,24268.0
2024-05-09 11:30:00,310.89,311.0,310.72,310.82,10307.0,299.0052,299.111,298.8417,298.9379,10307.0
2024-05-09 11:35:00,310.73,311.0,310.71,310.89,8288.0,298.8514,299.111,298.8321,299.0052,8288.0
2024-05-09 11:40:00,310.81,311.0,310.6,311.0,10733.0,298.9283,299.111,298.7263,299.111,10733.0
2024-05-09 11:45:00,310.88,310.95,310.59,310.87,22192.0,298.9956,299.0629,298.7167,298.986,22192.0
2024-05-09 11:50:00,310.8,310.87,310.62,310.77,12609.0,298.9187,298.986,298.7456,298.8898,12609.0
2024-05-09 11:55:00,310.92,311.03,310.71,310.87,6967.0,299.0341,299.1399,298.8321,298.986,6967.0
2024-05-09 12:00:00,310.9,311.24,310.87,311.05,8182.0,299.0149,299.3419,298.986,299.1591,8182.0
2024-05-09 12:05:00,311.1,311.38,311.01,311.31,21259.0,299.2072,299.4765,299.1207,299.4092,21259.0
2024-05-09 12:10:00,311.35,311.59,311.35,311.51,4877.0,299.4477,299.6785,299.4477,299.6015,4877.0
2024-05-09 12:15:00,311.54,311.59,311.33,311.5,10929.0,299.6304,299.6785,299.4284,299.5919,10929.0
2024-05-09 12:20:00,311.52,311.71,311.44,311.59,4601.0,299.6112,299.7939,299.5342,299.6785,4601.0
2024-05-09 12:25:00,311.53,311.84,311.48,311.62,8074.0,299.6208,299.9189,299.5727,299.7073,8074.0
2024-05-09 12:30:00,311.64,312.18,311.64,312.16,19976.0,299.7266,300.2459,299.7266,300.2267,19976.0
2024-05-09 12:35:00,312.16,312.2,311.93,311.98,12184.0,300.2267,300.2652,300.0055,300.0536,12184.0
2024-05-09 12:40:00,312.03,312.41,311.92,312.41,9812.0,300.1017,300.4671,299.9959,300.4671,9812.0
2024-05-09 12:45:00,312.45,312.5,312.13,312.13,8306.0,300.5056,300.5537,300.1978,300.1978,8306.0
2024-05-09 12:50:00,312.22,312.64,312.21,312.57,9308.0,300.2844,300.6883,300.2748,300.621,9308.0
2024-05-09 12:55:00,312.46,312.88,312.46,312.81,8283.0,300.5152,300.9192,300.5152,300.8518,8283.0
2024-05-09 13:00:00,312.78,313.38,312.74,313.2,12289.0,300.823,301.4,300.7845,301.2269,12289.0
2024-05-09 13:05:00,313.1,313.15,312.67,312.72,26276.0,301.1308,301.1788,300.7172,300.7653,26276.0
2024-05-09 13:10:00,312.71,313.13,312.67,313.05,6668.0,300.7557,301.1596,300.7172,301.0827,6668.0
2024-05-09 13:15:00,313.06,313.13,312.51,312.51,49652.0,301.0923,301.1596,300.5633,300.5633,49652.0
2024-05-09 13:20:00,312.52,312.76,312.51,312.7,9835.0,300.5729,300.8038,300.5633,300.746,9835.0
2024-05-09 13:25:00,312.71,313.1,312.64,313.06,11694.0,300.7557,301.1308,300.6883,301.0923,11694.0
2024-05-09 13:30:00,313.06,313.3,313.0,313.15,6865.0,301.0923,301.3231,301.0346,301.1788,6865.0
2024-05-09 13:35:00,313.09,313.39,313.0,313.27,16600.0,301.1211,301.4097,301.0346,301.2943,16600.0
2024-05-09 13:40:00,313.36,313.63,313.2,313.62,12994.0,301.3808,301.6405,301.2269,301.6309,12994.0
2024-05-09 13:45:00,313.62,313.86,313.2,313.22,17301.0,301.6309,301.8617,301.2269,301.2462,17301.0
2024-05-09 13:50:00,313.23,313.37,313.14,313.25,7298.0,301.2558,301.3904,301.1692,301.275,7298.0
2024-05-09 13:55:00,313.36,313.45,313.24,313.38,5636.0,301.3808,301.4674,301.2654,301.4,5636.0
2024-05-09 14:00:00,313.34,313.41,313.12,313.26,6627.0,301.3616,301.4289,301.15,301.2846,6627.0
2024-05-09 14:05:00,313.22,313.46,313.1,313.3,6852.0,301.2462,301.477,301.1308,301.3231,6852.0
2024-05-09 14:10:00,313.36,313.6,313.35,313.47,3552.0,301.3808,301.6116,301.3712,301.4866,3552.0
2024-05-09 14:15:00,313.39,313.87,313.34,313.87,11918.0,301.4097,301.8713,301.3616,301.8713,11918.0
2024-05-09 14:20:00,313.68,313.71,313.02,313.09,9702.0,301.6886,301.7174,301.0538,301.1211,9702.0
2024-05-09 14:25:00,313.05,313.26,312.86,313.26,14625.0,301.0827,301.2846,300.8999,301.2846,14625.0
2024-05-09 14:30:00,313.19,313.51,313.18,313.51,4920.0,301.2173,301.5251,301.2077,301.5251,4920.0
2024-05-09 14:35:00,313.55,313.77,313.48,313.71,12626.0,301.5636,301.7751,301.4962,301.7174,12626.0
2024-05-09 14:40:00,313.69,313.96,313.6,313.87,9490.0,301.6982,301.9579,301.6116,301.8713,9490.0
2024-05-09 14:45:00,313.96,314.18,313.7,313.72,21952.0,301.9579,302.1695,301.7078,301.7271,21952.0
2024-05-09 14:50:00,313.83,314.07,313.75,313.82,8900.0,301.8328,302.0637,301.7559,301.8232,8900.0
2024-05-09 14:55:00,313.79,313.84,313.31,313.5,26533.0,301.7944,301.8425,301.3327,301.5155,26533.0
2024-05-09 15:00:00,313.62,313.68,313.44,313.53,26559.0,301.6309,301.6886,301.4578,301.5443,26559.0
2024-05-09 15:05:00,313.62,313.72,313.47,313.66,9495.0,301.6309,301.7271,301.4866,301.6693,9495.0
2024-05-09 15:10:00,313.67,313.95,313.65,313.8,12514.0,301.679,301.9483,301.6597,301.804,12514.0
2024-05-09 15:15:00,313.73,313.92,313.68,313.77,28166.0,301.7367,301.9194,301.6886,301.7751,28166.0
2024-05-09 15:20:00,313.77,314.15,313.69,314.15,17192.0,301.7751,302.1406,301.6982,302.1406,17192.0
2024-05-09 15:25:00,314.12,314.24,313.85,314.21,16427.0,302.1118,302.2272,301.8521,302.1983,16427.0
2024-05-09 15:30:00,314.2,314.54,314.1,314.28,20414.0,302.1887,302.5157,302.0925,302.2656,20414.0
2024-05-09 15:35:00,314.29,314.34,313.71,313.81,12507.0,302.2753,302.3234,301.7174,301.8136,12507.0
2024-05-09 15:40:00,313.76,314.06,313.57,313.85,46945.0,301.7655,302.0541,301.5828,301.8521,46945.0
2024-05-09 15:45:00,313.79,314.16,313.61,313.78,19435.0,301.7944,302.1502,301.6213,301.7848,19435.0
2024-05-09 15:50:00,313.86,314.6,313.86,314.05,42959.0,301.8617,302.5734,301.8617,302.0444,42959.0
2024-05-09 15:55:00,313.77,314.05,312.82,312.85,128611.0,301.7751,302.0444,300.8615,300.8903,128611.0
2024-05-10 09:30:00,312.89,313.99,310.87,311.12,51710.0,300.9288,301.9867,298.986,299.2264,51710.0
2024-05-10 09:35:00,311.1,312.5,310.94,312.13,18089.0,299.2072,300.5537,299.0533,300.1978,18089.0
2024-05-10 09:40:00,312.23,312.5,311.8,311.86,14831.0,300.294,300.5537,299.8805,299.9382,14831.0
2024-05-10 09:45:00,312.07,312.96,311.93,312.49,27380.0,300.1401,300.9961,300.0055,300.5441,27380.0
2024-05-10 09:50:00,312.36,313.27,312.33,312.94,25087.0,300.419,301.2943,300.3902,300.9769,25087.0
2024-05-10 09:55:00,312.94,313.13,312.0,312.48,17650.0,300.9769,301.1596,300.0728,300.5345,17650.0
2024-05-10 10:00:00,312.49,313.05,312.02,312.71,20740.0,300.5441,301.0827,300.092,300.7557,20740.0
2024-05-10 10:05:00,312.56,313.24,312.48,312.76,26083.0,300.6114,301.2654,300.5345,300.8038,26083.0
2024-05-10 10:10:00,312.73,312.93,312.31,312.56,16933.0,300.7749,300.9673,300.371,300.6114,16933.0
2024-05-10 10:15:00,312.41,313.0,312.38,313.0,13402.0,300.4671,301.0346,300.4383,301.0346,13402.0
2024-05-10 10:20:00,313.06,313.51,312.92,313.49,11183.0,301.0923,301.5251,300.9576,301.5058,11183.0
2024-05-10 10:25:00,313.37,314.26,313.27,314.26,27185.0,301.3904,302.2464,301.2943,302.2464,27185.0
2024-05-10 10:30:00,314.18,314.89,314.04,314.6,21853.0,302.1695,302.8523,302.0348,302.5734,21853.0
2024-05-10 10:35:00,314.58,314.59,313.41,313.72,23693.0,302.5542,302.5638,301.4289,301.7271,23693.0
2024-05-10 10:40:00,313.61,313.75,313.05,313.25,14087.0,301.6213,301.7559,301.0827,301.275,14087.0
2024-05-10 10:45:00,313.41,313.74,313.05,313.57,16640.0,301.4289,301.7463,301.0827,301.5828,16640.0
2024-05-10 10:50:00,313.83,313.83,313.04,313.06,7673.0,301.8328,301.8328,301.073,301.0923,7673.0
2024-05-10 10:55:00,313.03,313.52,313.03,313.15,9439.0,301.0634,301.5347,301.0634,301.1788,9439.0
2024-05-10 11:00:00,313.24,313.52,313.24,313.31,7700.0,301.2654,301.5347,301.2654,301.3327,7700.0
2024-05-10 11:05:00,313.14,313.45,313.09,313.29,16475.0,301.1692,301.4674,301.1211,301.3135,16475.0
2024-05-10 11:10:00,313.29,313.59,313.13,313.42,11346.0,301.3135,301.602,301.1596,301.4385,11346.0
2024-05-10 11:15:00,313.47,313.48,313.1,313.18,7022.0,301.4866,301.4962,301.1308,301.2077,7022.0
2024-05-10 11:20:00,313.1,313.55,313.09,313.45,22912.0,301.1308,301.5636,301.1211,301.4674,22912.0
2024-05-10 11:25:00,313.5,313.59,313.35,313.45,9722.0,301.5155,301.602,301.3712,301.4674,9722.0
2024-05-10 11:30:00,313.53,313.53,313.02,313.33,19058.0,301.5443,301.5443,301.0538,301.352,19058.0
2024-05-10 11:35:00,313.26,313.65,313.07,313.6,13029.0,301.2846,301.6597,301.1019,301.6116,13029.0
2024-05-10 11:40:00,313.61,313.98,313.41,313.75,12381.0,301.6213,301.9771,301.4289,301.7559,12381.0
2024-05-10 11:45:00,313.68,313.89,313.49,313.75,8510.0,301.6886,301.8906,301.5058,301.7559,8510.0
2024-05-10 11:50:00,313.77,314.37,313.76,314.2,19749.0,301.7751,302.3522,301.7655,302.1887,19749.0
2024-05-10 11:55:00,314.21,314.53,314.19,314.43,14447.0,302.1983,302.5061,302.1791,302.4099,14447.0
2024-05-10 12:00:00,314.42,314.5,314.33,314.41,21703.0,302.4003,302.4772,302.3137,302.3907,21703.0
2024-05-10 12:05:00,314.4,314.61,313.91,314.11,9354.0,302.3811,302.583,301.9098,302.1021,9354.0
2024-05-10 12:10:00,314.05,314.24,313.93,314.16,7521.0,302.0444,302.2272,301.929,302.1502,7521.0
2024-05-10 12:15:00,314.16,314.16,313.73,313.79,11376.0,302.1502,302.1502,301.7367,301.7944,11376.0
2024-05-10 12:20:00,313.79,313.99,313.78,313.96,6069.0,301.7944,301.9867,301.7848,301.9579,6069.0
2024-05-10 12:25:00,313.93,313.93,313.55,313.79,7014.0,301.929,301.929,301.5636,301.7944,7014.0
2024-05-10 12:30:00,313.69,313.78,313.59,313.78,6412.0,301.6982,301.7848,301.602,301.7848,6412.0
2024-05-10 12:35:00,313.78,313.83,313.64,313.8,9482.0,301.7848,301.8328,301.6501,301.804,9482.0
2024-05-10 12:40:00,313.74,313.8,313.6,313.71,9609.0,301.7463,301.804,301.6116,301.7174,9609.0
2024-05-10 12:45:00,313.71,313.85,313.42,313.85,13491.0,301.7174,301.8521,301.4385,301.8521,13491.0
2024-05-10 12:50:00,313.86,314.01,313.64,313.98,5243.0,301.8617,302.006,301.6501,301.9771,5243.0
2024-05-10 12:55:00,313.95,314.06,313.77,313.77,5759.0,301.9483,302.0541,301.7751,301.7751,5759.0
2024-05-10 13:00:00,313.72,313.83,313.67,313.78,2128.0,301.7271,301.8328,301.679,301.7848,2128.0
2024-05-10 13:05:00,313.83,313.87,313.66,313.73,3485.0,301.8328,301.8713,301.6693,301.7367,3485.0
2024-05-10 13:10:00,313.71,313.78,313.58,313.71,4667.0,301.7174,301.7848,301.5924,301.7174,4667.0
2024-05-10 13:15:00,313.79,313.79,313.28,313.28,6096.0,301.7944,301.7944,301.3039,301.3039,6096.0
2024-05-10 13:20:00,313.28,313.29,312.74,312.81,6513.0,301.3039,301.3135,300.7845,300.8518,6513.0
2024-05-10 13:25:00,312.87,312.87,312.45,312.52,5996.0,300.9095,300.9095,300.5056,300.5729,5996.0
2024-05-10 13:30:00,312.57,312.74,312.28,312.41,8391.0,300.621,300.7845,300.3421,300.4671,8391.0
2024-05-10 13:35:00,312.38,312.5,312.26,312.29,4491.0,300.4383,300.5537,300.3229,300.3517,4491.0
2024-05-10 13:40:00,312.28,312.28,312.04,312.19,8874.0,300.3421,300.3421,300.1113,300.2555,8874.0
2024-05-10 13:45:00,312.3,312.38,311.55,311.57,12686.0,300.3613,300.4383,299.64,299.6592,12686.0
2024-05-10 13:50:00,311.52,311.72,311.47,311.48,10589.0,299.6112,299.8035,299.5631,299.5727,10589.0
2024-05-10 13:55:00,311.38,311.43,311.19,311.41,10281.0,299.4765,299.5246,299.2938,299.5054,10281.0
2024-05-10 14:00:00,311.44,311.44,310.74,310.75,10694.0,299.5342,299.5342,298.861,298.8706,10694.0
2024-05-10 14:05:00,310.69,311.01,310.58,310.85,16879.0,298.8129,299.1207,298.7071,298.9668,16879.0
2024-05-10 14:10:00,310.79,310.92,310.64,310.75,7461.0,298.9091,299.0341,298.7648,298.8706,7461.0
2024-05-10 14:15:00,310.75,310.75,310.46,310.49,9640.0,298.8706,298.8706,298.5917,298.6205,9640.0
2024-05-10 14:20:00,310.49,310.51,309.9,309.92,11021.0,298.6205,298.6398,298.0531,298.0723,11021.0
2024-05-10 14:25:00,309.93,310.42,309.93,310.3,6462.0,298.0819,298.5532,298.0819,298.4378,6462.0
2024-05-10 14:30:00,310.26,310.26,309.82,309.99,10329.0,298.3993,298.3993,297.9761,298.1396,10329.0
2024-05-10 14:35:00,309.93,310.47,309.93,310.44,8636.0,298.0819,298.6013,298.0819,298.5724,8636.0
2024-05-10 14:40:00,310.41,310.75,310.14,310.66,12738.0,298.5436,298.8706,298.2839,298.784,12738.0
2024-05-10 14:45:00,310.65,310.91,310.65,310.74,12565.0,298.7744,299.0245,298.7744,298.861,12565.0
2024-05-10 14:50:00,310.71,311.15,310.71,311.06,7487.0,298.8321,299.2553,298.8321,299.1687,7487.0
2024-05-10 14:55:00,311.18,311.29,311.05,311.18,7099.0,299.2842,299.3899,299.1591,299.2842,7099.0
2024-05-10 15:00:00,311.15,311.26,310.6,310.84,11654.0,299.2553,299.3611,298.7263,298.9571,11654.0
2024-05-10 15:05:00,310.81,311.11,310.61,311.04,15018.0,298.9283,299.2168,298.7359,299.1495,15018.0
2024-05-10 15:10:00,311.02,311.26,310.82,311.16,8347.0,299.1303,299.3611,298.9379,299.2649,8347.0
2024-05-10 15:15:00,311.14,311.39,311.1,311.39,6167.0,299.2457,299.4861,299.2072,299.4861,6167.0
2024-05-10 15:20:00,311.35,311.73,311.2,311.7,10079.0,299.4477,299.8131,299.3034,299.7843,10079.0
2024-05-10 15:25:00,311.68,311.88,311.38,311.38,13208.0,299.765,299.9574,299.4765,299.4765,13208.0
2024-05-10 15:30:00,311.37,311.69,311.37,311.57,12873.0,299.4669,299.7747,299.4669,299.6592,12873.0
2024-05-10 15:35:00,311.62,311.84,311.62,311.76,8536.0,299.7073,299.9189,299.7073,299.842,8536.0
2024-05-10 15:40:00,311.79,311.97,311.7,311.71,15036.0,299.8708,300.044,299.7843,299.7939,15036.0
2024-05-10 15:45:00,311.59,311.71,310.91,310.93,33798.0,299.6785,299.7939,299.0245,299.0437,33798.0
2024-05-10 15:50:00,310.84,311.12,310.68,310.98,45316.0,298.9571,299.2264,298.8033,299.0918,45316.0
2024-05-10 15:55:00,310.82,310.99,309.98,310.01,92329.0,298.9379,299.1014,298.13,298.1589,92329.0
2024-05-13 09:30:00,312.15,312.15,310.0,310.0,40981.0,300.2171,300.2171,298.1493,298.1493,40981.0
2024-05-13 09:35:00,309.79,310.24,309.01,310.24,4725.0,297.9473,298.3801,297.1971,298.3801,4725.0
2024-05-13 09:40:00,309.91,310.35,309.55,310.06,2237.0,298.0627,298.4859,297.7165,298.207,2237.0
2024-05-13 09:45:00,310.05,311.06,310.05,310.12,9156.0,298.1973,299.1687,298.1973,298.2647,9156.0
2024-05-13 09:50:00,310.24,310.58,309.85,309.86,5869.0,298.3801,298.7071,298.005,298.0146,5869.0
2024-05-13 09:55:00,309.93,310.64,309.83,310.56,10798.0,298.0819,298.7648,297.9858,298.6879,10798.0
2024-05-13 10:00:00,310.56,310.95,310.19,310.93,5344.0,298.6879,299.0629,298.332,299.0437,5344.0
2024-05-13 10:05:00,310.8,311.47,310.8,311.47,5744.0,298.9187,299.5631,298.9187,299.5631,5744.0
2024-05-13 10:10:00,311.44,311.99,311.44,311.72,12409.0,299.5342,300.0632,299.5342,299.8035,12409.0
2024-05-13 10:15:00,311.84,311.89,311.02,311.22,18765.0,299.9189,299.967,299.1303,299.3226,18765.0
2024-05-13 10:20:00,311.09,311.09,310.21,310.23,5129.0,299.1976,299.1976,298.3512,298.3705,5129.0
2024-05-13 10:25:00,310.23,310.44,309.61,309.71,12036.0,298.3705,298.5724,297.7742,297.8703,12036.0
2024-05-13 10:30:00,309.62,309.7,309.15,309.16,15671.0,297.7838,297.8607,297.3318,297.3414,15671.0
2024-05-13 10:35:00,309.17,309.47,309.03,309.12,12225.0,297.351,297.6395,297.2163,297.3029,12225.0
2024-05-13 10:40:00,309.06,309.19,309.0,309.12,7229.0,297.2452,297.3702,297.1875,297.3029,7229.0
2024-05-13 10:45:00,309.12,310.13,309.07,310.13,11398.0,297.3029,298.2743,297.2548,298.2743,11398.0
2024-05-13 10:50:00,310.18,310.34,309.95,310.11,4610.0,298.3224,298.4763,298.1012,298.2551,4610.0
2024-05-13 10:55:00,309.81,310.39,309.73,310.24,13496.0,297.9665,298.5244,297.8896,298.3801,13496.0
2024-05-13 11:00:00,310.24,310.53,310.15,310.5,5369.0,298.3801,298.659,298.2935,298.6301,5369.0
2024-05-13 11:05:00,310.57,310.82,310.43,310.81,5102.0,298.6975,298.9379,298.5628,298.9283,5102.0
2024-05-13 11:10:00,310.95,311.07,310.7,310.88,5948.0,299.0629,299.1784,298.8225,298.9956,5948.0
2024-05-13 11:15:00,310.8,310.97,310.72,310.92,4106.0,298.9187,299.0822,298.8417,299.0341,4106.0
2024-05-13 11:20:00,310.94,311.06,310.83,310.84,2150.0,299.0533,299.1687,298.9475,298.9571,2150.0
2024-05-13 11:25:00,310.85,310.85,310.26,310.26,6193.0,298.9668,298.9668,298.3993,298.3993,6193.0
2024-05-13 11:30:00,310.31,310.31,309.74,309.84,8894.0,298.4474,298.4474,297.8992,297.9954,8894.0
2024-05-13 11:35:00,309.74,309.86,309.52,309.61,5999.0,297.8992,298.0146,297.6876,297.7742,5999.0
2024-05-13 11:40:00,309.55,309.73,309.31,309.32,12726.0,297.7165,297.8896,297.4856,297.4953,12726.0
2024-05-13 11:45:00,309.31,309.31,308.93,309.11,4215.0,297.4856,297.4856,297.1202,297.2933,4215.0
2024-05-13 11:50:00,309.12,309.65,309.06,309.65,8036.0,297.3029,297.8126,297.2452,297.8126,8036.0
2024-05-13 11:55:00,309.65,309.84,309.25,309.38,6566.0,297.8126,297.9954,297.4279,297.553,6566.0
2024-05-13 12:00:00,309.36,309.44,309.12,309.27,3901.0,297.5337,297.6107,297.3029,297.4472,3901.0
2024-05-13 12:05:00,309.12,309.2,308.95,309.11,3988.0,297.3029,297.3798,297.1394,297.2933,3988.0
2024-05-13 12:10:00,309.13,309.22,308.75,308.75,16618.0,297.3125,297.3991,296.947,296.947,16618.0
2024-05-13 12:15:00,308.68,308.68,308.18,308.37,3935.0,296.8797,296.8797,296.3988,296.5816,3935.0
2024-05-13 12:20:00,308.51,308.73,308.26,308.73,3646.0,296.7162,296.9278,296.4758,296.9278,3646.0
2024-05-13 12:25:00,308.69,308.73,308.3,308.54,8322.0,296.8893,296.9278,296.5142,296.7451,8322.0
2024-05-13 12:30:00,308.45,308.49,308.06,308.22,5975.0,296.6585,296.697,296.2834,296.4373,5975.0
2024-05-13 12:35:00,308.15,308.26,307.93,308.0,8258.0,296.37,296.4758,296.1584,296.2257,8258.0
2024-05-13 12:40:00,308.01,308.41,307.87,308.3,13184.0,296.2353,296.62,296.1007,296.5142,13184.0
2024-05-13 12:45:00,308.31,308.63,308.23,308.57,8329.0,296.5239,296.8316,296.4469,296.7739,8329.0
2024-05-13 12:50:00,308.5,308.71,308.5,308.65,5828.0,296.7066,296.9086,296.7066,296.8509,5828.0
2024-05-13 12:55:00,308.59,308.71,308.14,308.19,2819.0,296.7932,296.9086,296.3604,296.4085,2819.0
2024-05-13 13:00:00,308.13,308.16,307.94,307.94,2763.0,296.3507,296.3796,296.168,296.168,2763.0
2024-05-13 13:05:00,308.07,308.08,307.84,307.97,4112.0,296.293,296.3027,296.0718,296.1969,4112.0
2024-05-13 13:10:00,307.77,307.99,307.6,307.86,5646.0,296.0045,296.2161,295.841,296.0911,5646.0
2024-05-13 13:15:00,307.66,307.83,307.42,307.55,3352.0,295.8987,296.0622,295.6679,295.7929,3352.0
2024-05-13 13:20:00,307.54,307.96,307.53,307.66,5743.0,295.7833,296.1872,295.7737,295.8987,5743.0
2024-05-13 13:25:00,307.62,307.8,307.41,307.49,6972.0,295.8602,296.0334,295.6583,295.7352,6972.0
2024-05-13 13:30:00,307.48,307.49,307.32,307.34,5341.0,295.7256,295.7352,295.5717,295.5909,5341.0
2024-05-13 13:35:00,307.33,307.48,307.06,307.28,10119.0,295.5813,295.7256,295.3217,295.5332,10119.0
2024-05-13 13:40:00,307.3,307.96,307.27,307.96,4771.0,295.5525,296.1872,295.5236,296.1872,4771.0
2024-05-13 13:45:00,307.84,308.01,307.61,307.68,7125.0,296.0718,296.2353,295.8506,295.918,7125.0
2024-05-13 13:50:00,307.7,307.94,307.7,307.9,7178.0,295.9372,296.168,295.9372,296.1295,7178.0
2024-05-13 13:55:00,307.9,307.9,307.53,307.53,11142.0,296.1295,296.1295,295.7737,295.7737,11142.0
2024-05-13 14:00:00,307.53,307.54,307.43,307.52,4404.0,295.7737,295.7833,295.6775,295.7641,4404.0
2024-05-13 14:05:00,307.53,307.61,307.21,307.21,4787.0,295.7737,295.8506,295.4659,295.4659,4787.0
2024-05-13 14:10:00,307.22,307.66,307.2,307.66,6290.0,295.4755,295.8987,295.4563,295.8987,6290.0
2024-05-13 14:15:00,307.62,307.89,307.62,307.8,12012.0,295.8602,296.1199,295.8602,296.0334,12012.0
2024-05-13 14:20:00,307.82,308.04,307.77,308.03,4774.0,296.0526,296.2642,296.0045,296.2546,4774.0
2024-05-13 14:25:00,308.06,308.07,307.85,307.87,3283.0,296.2834,296.293,296.0815,296.1007,3283.0
2024-05-13 14:30:00,307.89,307.91,307.7,307.89,5473.0,296.1199,296.1392,295.9372,296.1199,5473.0
2024-05-13 14:35:00,307.87,308.04,307.76,307.8,3835.0,296.1007,296.2642,295.9949,296.0334,3835.0
2024-05-13 14:40:00,307.74,307.83,307.49,307.61,6543.0,295.9757,296.0622,295.7352,295.8506,6543.0
2024-05-13 14:45:00,307.61,307.8,307.48,307.66,5651.0,295.8506,296.0334,295.7256,295.8987,5651.0
2024-05-13 14:50:00,307.75,307.92,307.71,307.8,3968.0,295.9853,296.1488,295.9468,296.0334,3968.0
2024-05-13 14:55:00,307.69,307.82,307.64,307.75,2550.0,295.9276,296.0526,295.8795,295.9853,2550.0
2024-05-13 15:00:00,307.75,307.82,307.56,307.56,2600.0,295.9853,296.0526,295.8025,295.8025,2600.0
2024-05-13 15:05:00,307.66,307.68,307.4,307.6,7435.0,295.8987,295.918,295.6487,295.841,7435.0
2024-05-13 15:10:00,307.63,308.03,307.61,308.0,6082.0,295.8699,296.2546,295.8506,296.2257,6082.0
2024-05-13 15:15:00,308.07,308.37,308.06,308.24,8488.0,296.293,296.5816,296.2834,296.4565,8488.0
2024-05-13 15:20:00,308.19,308.29,308.08,308.14,5844.0,296.4085,296.5046,296.3027,296.3604,5844.0
2024-05-13 15:25:00,308.1,308.41,307.98,308.38,7094.0,296.3219,296.62,296.2065,296.5912,7094.0
2024-05-13 15:30:00,308.38,308.5,308.26,308.32,10221.0,296.5912,296.7066,296.4758,296.5335,10221.0
2024-05-13 15:35:00,308.35,308.8,308.31,308.57,16988.0,296.5623,296.9951,296.5239,296.7739,16988.0
2024-05-13 15:40:00,308.57,308.7,308.44,308.62,21631.0,296.7739,296.899,296.6489,296.822,21631.0
2024-05-13 15:45:00,308.6,308.61,308.19,308.28,11656.0,296.8028,296.8124,296.4085,296.495,11656.0
2024-05-13 15:50:00,308.35,308.5,308.06,308.25,28205.0,296.5623,296.7066,296.2834,296.4662,28205.0
2024-05-13 15:55:00,308.2,308.56,307.78,308.55,85438.0,296.4181,296.7643,296.0141,296.7547,85438.0
2024-05-14 09:30:00,308.26,309.49,307.86,308.31,32500.0,296.4758,297.6588,296.0911,296.5239,32500.0
2024-05-14 09:35:00,308.09,308.71,307.47,308.68,7911.0,296.3123,296.9086,295.716,296.8797,7911.0
2024-05-14 09:40:00,308.82,309.56,308.59,308.87,12788.0,297.0144,297.7261,296.7932,297.0625,12788.0
2024-05-14 09:45:00,309.1,309.85,308.88,309.31,3409.0,297.2837,298.005,297.0721,297.4856,3409.0
2024-05-14 09:50:00,309.15,310.0,309.15,309.98,9387.0,297.3318,298.1493,297.3318,298.13,9387.0
2024-05-14 09:55:00,309.75,310.2,309.58,309.97,11059.0,297.9088,298.3416,297.7453,298.1204,11059.0
2024-05-14 10:00:00,310.07,310.66,309.94,310.22,6559.0,298.2166,298.784,298.0916,298.3609,6559.0
2024-05-14 10:05:00,310.34,311.13,310.08,310.1,12120.0,298.4763,299.2361,298.2262,298.2454,12120.0
2024-05-14 10:10:00,310.13,310.71,310.01,310.65,5674.0,298.2743,298.8321,298.1589,298.7744,5674.0
2024-05-14 10:15:00,310.59,310.59,309.94,309.98,5526.0,298.7167,298.7167,298.0916,298.13,5526.0
2024-05-14 10:20:00,309.98,309.98,309.59,309.85,27448.0,298.13,298.13,297.7549,298.005,27448.0
2024-05-14 10:25:00,309.81,310.72,309.77,310.35,3480.0,297.9665,298.8417,297.9281,298.4859,3480.0
2024-05-14 10:30:00,310.3,310.46,310.15,310.16,3885.0,298.4378,298.5917,298.2935,298.3031,3885.0
2024-05-14 10:35:00,310.28,310.38,309.93,309.99,5405.0,298.4186,298.5147,298.0819,298.1396,5405.0
2024-05-14 10:40:00,309.99,310.03,309.35,310.0,29596.0,298.1396,298.1781,297.5241,298.1493,29596.0
2024-05-14 10:45:00,310.06,310.14,309.62,309.79,24470.0,298.207,298.2839,297.7838,297.9473,24470.0
2024-05-14 10:50:00,309.68,310.35,309.55,310.01,13061.0,297.8415,298.4859,297.7165,298.1589,13061.0
2024-05-14 10:55:00,309.99,310.16,309.98,310.04,6609.0,298.1396,298.3031,298.13,298.1877,6609.0
2024-05-14 11:00:00,310.04,310.04,309.52,309.62,9082.0,298.1877,298.1877,297.6876,297.7838,9082.0
2024-05-14 11:05:00,309.63,309.74,309.34,309.5,5075.0,297.7934,297.8992,297.5145,297.6684,5075.0
2024-05-14 11:10:00,309.5,309.75,309.03,309.03,8920.0,297.6684,297.9088,297.2163,297.2163,8920.0
2024-05-14 11:15:00,309.01,309.02,308.52,308.52,2260.0,297.1971,297.2067,296.7258,296.7258,2260.0
2024-05-14 11:20:00,308.44,308.81,308.1,308.37,31004.0,296.6489,297.0048,296.3219,296.5816,31004.0
2024-05-14 11:25:00,308.32,308.33,308.02,308.23,7549.0,296.5335,296.5431,296.245,296.4469,7549.0
2024-05-14 11:30:00,308.25,308.53,308.22,308.47,10513.0,296.4662,296.7355,296.4373,296.6778,10513.0
2024-05-14 11:35:00,308.47,308.65,308.38,308.55,6439.0,296.6778,296.8509,296.5912,296.7547,6439.0
2024-05-14 11:40:00,308.5,308.74,308.44,308.65,11009.0,296.7066,296.9374,296.6489,296.8509,11009.0
2024-05-14 11:45:00,308.72,309.14,308.72,309.0,15580.0,296.9182,297.3221,296.9182,297.1875,15580.0
2024-05-14 11:50:00,309.02,309.23,309.0,309.23,2752.0,297.2067,297.4087,297.1875,297.4087,2752.0
2024-05-14 11:55:00,309.15,309.59,309.12,309.56,4452.0,297.3318,297.7549,297.3029,297.7261,4452.0
2024-05-14 12:00:00,309.63,309.79,309.47,309.52,8149.0,297.7934,297.9473,297.6395,297.6876,8149.0
2024-05-14 12:05:00,309.51,309.51,309.0,309.14,9948.0,297.678,297.678,297.1875,297.3221,9948.0
2024-05-14 12:10:00,309.14,309.24,308.91,308.91,1392.0,297.3221,297.4183,297.1009,297.1009,1392.0
2024-05-14 12:15:00,308.86,308.96,308.68,308.68,3930.0,297.0528,297.149,296.8797,296.8797,3930.0
2024-05-14 12:20:00,308.68,309.18,308.67,309.17,5410.0,296.8797,297.3606,296.8701,297.351,5410.0
2024-05-14 12:25:00,309.3,309.64,309.3,309.53,15274.0,297.476,297.803,297.476,297.6972,15274.0
2024-05-14 12:30:00,309.5,309.77,309.05,309.21,9473.0,297.6684,297.9281,297.2356,297.3895,9473.0
2024-05-14 12:35:00,309.22,309.29,309.16,309.22,1804.0,297.3991,297.4664,297.3414,297.3991,1804.0
2024-05-14 12:40:00,309.11,309.27,309.04,309.24,2307.0,297.2933,297.4472,297.226,297.4183,2307.0
2024-05-14 12:45:00,309.38,309.61,309.29,309.51,8517.0,297.553,297.7742,297.4664,297.678,8517.0
2024-05-14 12:50:00,309.66,309.71,309.66,309.71,1195.0,297.8223,297.8703,297.8223,297.8703,1195.0
2024-05-14 12:55:00,309.74,309.91,309.74,309.89,3100.0,297.8992,298.0627,297.8992,298.0435,3100.0
2024-05-14 13:00:00,309.79,309.82,309.4,309.4,3782.0,297.9473,297.9761,297.5722,297.5722,3782.0
2024-05-14 13:05:00,309.33,309.34,309.22,309.34,886.0,297.5049,297.5145,297.3991,297.5145,886.0
2024-05-14 13:10:00,309.3,309.3,309.17,309.27,2307.0,297.476,297.476,297.351,297.4472,2307.0
2024-05-14 13:15:00,309.23,309.31,309.08,309.24,2244.0,297.4087,297.4856,297.2644,297.4183,2244.0
2024-05-14 13:20:00,309.16,309.3,309.05,309.12,3404.0,297.3414,297.476,297.2356,297.3029,3404.0
2024-05-14 13:25:00,309.0,309.12,308.91,308.97,2538.0,297.1875,297.3029,297.1009,297.1586,2538.0
2024-05-14 13:30:00,308.93,309.25,308.93,309.25,3163.0,297.1202,297.4279,297.1202,297.4279,3163.0
2024-05-14 13:35:00,309.21,309.5,309.2,309.36,4896.0,297.3895,297.6684,297.3798,297.5337,4896.0
2024-05-14 13:40:00,309.33,309.35,309.17,309.19,2091.0,297.5049,297.5241,297.351,297.3702,2091.0
2024-05-14 13:45:00,309.21,309.36,309.2,309.2,2735.0,297.3895,297.5337,297.3798,297.3798,2735.0
2024-05-14 13:50:00,309.25,309.26,309.0,309.08,3303.0,297.4279,297.4375,297.1875,297.2644,3303.0
2024-05-14 13:55:00,309.07,309.54,309.07,309.48,3624.0,297.2548,297.7068,297.2548,297.6491,3624.0
2024-05-14 14:00:00,309.54,310.2,309.47,310.16,3128.0,297.7068,298.3416,297.6395,298.3031,3128.0
2024-05-14 14:05:00,310.15,310.5,310.15,310.25,8800.0,298.2935,298.6301,298.2935,298.3897,8800.0
2024-05-14 14:10:00,310.32,310.79,310.26,310.59,6286.0,298.457,298.9091,298.3993,298.7167,6286.0
2024-05-14 14:15:00,310.65,310.84,310.54,310.64,3587.0,298.7744,298.9571,298.6686,298.7648,3587.0
2024-05-14 14:20:00,310.79,310.99,310.79,310.98,3490.0,298.9091,299.1014,298.9091,299.0918,3490.0
2024-05-14 14:25:00,311.0,311.22,310.91,311.1,3463.0,299.111,299.3226,299.0245,299.2072,3463.0
2024-05-14 14:30:00,311.1,311.34,311.1,311.29,5411.0,299.2072,299.438,299.2072,299.3899,5411.0
2024-05-14 14:35:00,311.32,311.46,311.26,311.46,2449.0,299.4188,299.5534,299.3611,299.5534,2449.0
2024-05-14 14:40:00,311.52,311.67,311.47,311.47,4199.0,299.6112,299.7554,299.5631,299.5631,4199.0
2024-05-14 14:45:00,311.43,311.43,311.27,311.35,2116.0,299.5246,299.5246,299.3707,299.4477,2116.0
2024-05-14 14:50:00,311.31,311.4,311.07,311.4,5631.0,299.4092,299.4957,299.1784,299.4957,5631.0
2024-05-14 14:55:00,311.4,311.49,311.34,311.35,1700.0,299.4957,299.5823,299.438,299.4477,1700.0
2024-05-14 15:00:00,311.44,311.52,311.34,311.44,12026.0,299.5342,299.6112,299.438,299.5342,12026.0
2024-05-14 15:05:00,311.43,311.43,311.23,311.28,3072.0,299.5246,299.5246,299.3322,299.3803,3072.0
2024-05-14 15:10:00,311.33,311.34,311.22,311.26,7901.0,299.4284,299.438,299.3226,299.3611,7901.0
2024-05-14 15:15:00,311.3,312.05,311.24,311.97,14437.0,299.3996,300.1209,299.3419,300.044,14437.0
2024-05-14 15:20:00,311.93,312.35,311.87,312.25,5318.0,300.0055,300.4094,299.9478,300.3132,5318.0
2024-05-14 15:25:00,312.26,312.26,311.9,311.9,5372.0,300.3229,300.3229,299.9766,299.9766,5372.0
2024-05-14 15:30:00,311.84,311.99,311.74,311.84,14545.0,299.9189,300.0632,299.8227,299.9189,14545.0
2024-05-14 15:35:00,311.79,311.81,311.5,311.54,10057.0,299.8708,299.8901,299.5919,299.6304,10057.0
2024-05-14 15:40:00,311.55,312.4,311.55,312.35,8292.0,299.64,300.4575,299.64,300.4094,8292.0
2024-05-14 15:45:00,312.3,312.39,311.92,311.95,13634.0,300.3613,300.4479,299.9959,300.0247,13634.0
2024-05-14 15:50:00,311.95,312.35,311.59,311.69,20853.0,300.0247,300.4094,299.6785,299.7747,20853.0
2024-05-14 15:55:00,311.63,311.73,311.17,311.36,61931.0,299.7169,299.8131,299.2745,299.4573,61931.0
2024-05-15 09:30:00,314.52,314.82,313.6,314.34,51181.0,302.4965,302.785,301.6116,302.3234,51181.0
2024-05-15 09:35:00,314.35,314.69,314.0,314.65,23223.0,302.333,302.66,301.9963,302.6215,23223.0
2024-05-15 09:40:00,314.5,314.7,313.38,314.18,9615.0,302.4772,302.6696,301.4,302.1695,9615.0
2024-05-15 09:45:00,314.33,314.72,314.01,314.37,11821.0,302.3137,302.6888,302.006,302.3522,11821.0
2024-05-15 09:50:00,314.37,314.37,313.52,313.69,3779.0,302.3522,302.3522,301.5347,301.6982,3779.0
2024-05-15 09:55:00,313.7,313.77,312.87,313.0,15432.0,301.7078,301.7751,300.9095,301.0346,15432.0
2024-05-15 10:00:00,313.03,313.75,312.99,313.69,18577.0,301.0634,301.7559,301.025,301.6982,18577.0
2024-05-15 10:05:00,313.81,313.81,313.5,313.65,7516.0,301.8136,301.8136,301.5155,301.6597,7516.0
2024-05-15 10:10:00,313.71,313.96,313.58,313.8,19904.0,301.7174,301.9579,301.5924,301.804,19904.0
2024-05-15 10:15:00,313.8,314.86,313.8,314.72,26835.0,301.804,302.8235,301.804,302.6888,26835.0
2024-05-15 10:20:00,314.72,314.75,314.36,314.45,26443.0,302.6888,302.7177,302.3426,302.4291,26443.0
2024-05-15 10:25:00,314.53,315.12,314.53,314.82,20778.0,302.5061,303.0735,302.5061,302.785,20778.0
2024-05-15 10:30:00,314.81,315.42,314.8,315.31,19033.0,302.7754,303.3621,302.7658,303.2563,19033.0
2024-05-15 10:35:00,315.25,315.95,315.2,315.93,15819.0,303.1986,303.8718,303.1505,303.8526,15819.0
2024-05-15 10:40:00,315.98,316.98,315.98,316.8,18923.0,303.9007,304.8624,303.9007,304.6893,18923.0
2024-05-15 10:45:00,316.78,316.78,316.15,316.61,15034.0,304.6701,304.6701,304.0642,304.5066,15034.0
2024-05-15 10:50:00,316.6,316.91,315.8,315.88,18354.0,304.497,304.7951,303.7275,303.8045,18354.0
2024-05-15 10:55:00,315.85,316.08,315.7,315.94,10381.0,303.7756,303.9968,303.6314,303.8622,10381.0
2024-05-15 11:00:00,315.94,316.36,315.94,316.02,20158.0,303.8622,304.2661,303.8622,303.9391,20158.0
2024-05-15 11:05:00,316.05,316.72,315.93,316.59,16749.0,303.968,304.6124,303.8526,304.4873,16749.0
2024-05-15 11:10:00,316.52,316.97,316.44,316.97,8331.0,304.42,304.8528,304.3431,304.8528,8331.0
2024-05-15 11:15:00,316.88,317.28,316.88,317.19,9210.0,304.7663,305.151,304.7663,305.0644,9210.0
2024-05-15 11:20:00,317.19,317.28,316.94,317.14,9191.0,305.0644,305.151,304.824,305.0163,9191.0
2024-05-15 11:25:00,317.12,317.15,316.69,317.02,16680.0,304.9971,305.0259,304.5835,304.9009,16680.0
2024-05-15 11:30:00,316.9,317.17,316.83,316.92,16792.0,304.7855,305.0452,304.7182,304.8047,16792.0
2024-05-15 11:35:00,316.94,317.08,316.71,317.02,10386.0,304.824,304.9586,304.6027,304.9009,10386.0
2024-05-15 11:40:00,316.94,317.83,316.94,317.58,8840.0,304.824,305.6799,304.824,305.4395,8840.0
2024-05-15 11:45:00,317.4,317.67,317.28,317.64,8843.0,305.2664,305.5261,305.151,305.4972,8843.0
2024-05-15 11:50:00,317.68,317.79,317.46,317.79,7084.0,305.5357,305.6415,305.3241,305.6415,7084.0
2024-05-15 11:55:00,317.91,317.91,317.69,317.82,9821.0,305.7569,305.7569,305.5453,305.6703,9821.0
2024-05-15 12:00:00,317.72,317.79,317.32,317.66,13195.0,305.5741,305.6415,305.1894,305.5164,13195.0
2024-05-15 12:05:00,317.6,317.6,317.07,317.56,5549.0,305.4587,305.4587,304.949,305.4203,5549.0
2024-05-15 12:10:00,317.59,318.31,317.44,318.3,40445.0,305.4491,306.1416,305.3048,306.132,40445.0
2024-05-15 12:15:00,318.29,318.9,318.18,318.75,37164.0,306.1223,306.709,306.0166,306.5648,37164.0
2024-05-15 12:20:00,318.78,319.1,318.47,318.74,34521.0,306.5936,306.9014,306.2955,306.5551,34521.0
2024-05-15 12:25:00,318.74,318.99,318.63,318.99,20459.0,306.5551,306.7956,306.4494,306.7956,20459.0
2024-05-15 12:30:00,319.04,319.04,318.57,318.83,12500.0,306.8437,306.8437,306.3916,306.6417,12500.0
2024-05-15 12:35:00,318.88,319.09,318.7,319.09,13547.0,306.6898,306.8918,306.5167,306.8918,13547.0
2024-05-15 12:40:00,319.1,319.36,319.09,319.29,8380.0,306.9014,307.1514,306.8918,307.0841,8380.0
2024-05-15 12:45:00,319.31,319.54,319.3,319.51,4880.0,307.1034,307.3246,307.0937,307.2957,4880.0
2024-05-15 12:50:00,319.52,320.15,319.38,320.07,24690.0,307.3053,307.9112,307.1707,307.8343,24690.0
2024-05-15 12:55:00,319.99,320.11,319.55,319.66,10311.0,307.7574,307.8728,307.3342,307.44,10311.0
2024-05-15 13:00:00,319.64,320.12,319.58,320.12,6527.0,307.4207,307.8824,307.363,307.8824,6527.0
2024-05-15 13:05:00,320.05,320.69,320.04,320.69,18227.0,307.8151,308.4306,307.8054,308.4306,18227.0
2024-05-15 13:10:00,320.68,321.44,320.52,321.06,25928.0,308.421,309.1519,308.2671,308.7865,25928.0
2024-05-15 13:15:00,321.17,321.2,320.62,320.88,24773.0,308.8923,308.9211,308.3633,308.6133,24773.0
2024-05-15 13:20:00,320.8,320.85,320.05,320.12,23340.0,308.5364,308.5845,307.8151,307.8824,23340.0
2024-05-15 13:25:00,320.18,320.6,319.93,320.21,14928.0,307.9401,308.344,307.6997,307.969,14928.0
2024-05-15 13:30:00,320.25,320.3,319.78,319.8,33578.0,308.0074,308.0555,307.5554,307.5746,33578.0
2024-05-15 13:35:00,319.87,320.42,319.38,319.42,49010.0,307.6419,308.1709,307.1707,307.2092,49010.0
2024-05-15 13:40:00,319.35,319.64,319.11,319.48,21767.0,307.1418,307.4207,306.911,307.2669,21767.0
2024-05-15 13:45:00,319.43,319.72,319.02,319.35,20428.0,307.2188,307.4977,306.8244,307.1418,20428.0
2024-05-15 13:50:00,319.3,319.54,319.14,319.54,6778.0,307.0937,307.3246,306.9399,307.3246,6778.0
2024-05-15 13:55:00,319.4,319.41,318.79,319.15,28372.0,307.1899,307.1995,306.6032,306.9495,28372.0
2024-05-15 14:00:00,319.1,319.5,318.99,319.35,10282.0,306.9014,307.2861,306.7956,307.1418,10282.0
2024-05-15 14:05:00,319.43,319.69,319.27,319.69,7727.0,307.2188,307.4688,307.0649,307.4688,7727.0
2024-05-15 14:10:00,319.65,320.38,319.58,320.32,21185.0,307.4304,308.1325,307.363,308.0747,21185.0
2024-05-15 14:15:00,320.34,320.34,319.28,319.37,51756.0,308.094,308.094,307.0745,307.1611,51756.0
2024-05-15 14:20:00,319.49,319.49,318.99,319.13,12990.0,307.2765,307.2765,306.7956,306.9302,12990.0
2024-05-15 14:25:00,319.21,319.38,318.89,319.27,16500.0,307.0072,307.1707,306.6994,307.0649,16500.0
2024-05-15 14:30:00,319.16,319.46,318.95,319.31,10430.0,306.9591,307.2476,306.7571,307.1034,10430.0
2024-05-15 14:35:00,319.32,319.45,319.2,319.45,8217.0,307.113,307.238,306.9976,307.238,8217.0
2024-05-15 14:40:00,319.35,319.6,319.35,319.47,12208.0,307.1418,307.3823,307.1418,307.2572,12208.0
2024-05-15 14:45:00,319.4,319.75,319.12,319.66,8617.0,307.1899,307.5265,306.9206,307.44,8617.0
2024-05-15 14:50:00,319.76,320.33,319.68,320.32,13544.0,307.5362,308.0844,307.4592,308.0747,13544.0
2024-05-15 14:55:00,320.26,320.4,319.72,319.82,12626.0,308.017,308.1517,307.4977,307.5939,12626.0
2024-05-15 15:00:00,319.87,320.16,319.75,320.11,8574.0,307.6419,307.9209,307.5265,307.8728,8574.0
2024-05-15 15:05:00,320.17,320.3,320.02,320.19,12239.0,307.9305,308.0555,307.7862,307.9497,12239.0
2024-05-15 15:10:00,320.19,320.54,320.15,320.54,13713.0,307.9497,308.2863,307.9112,308.2863,13713.0
2024-05-15 15:15:00,320.5,320.9,320.22,320.38,48372.0,308.2479,308.6326,307.9786,308.1325,48372.0
2024-05-15 15:20:00,320.38,320.38,319.54,319.6,22400.0,308.1325,308.1325,307.3246,307.3823,22400.0
2024-05-15 15:25:00,319.66,319.71,319.26,319.6,17901.0,307.44,307.4881,307.0553,307.3823,17901.0
2024-05-15 15:30:00,319.6,319.81,319.23,319.77,18952.0,307.3823,307.5842,307.0264,307.5458,18952.0
2024-05-15 15:35:00,319.8,320.09,319.72,319.78,27468.0,307.5746,307.8535,307.4977,307.5554,27468.0
2024-05-15 15:40:00,319.74,320.37,319.74,320.32,26492.0,307.5169,308.1228,307.5169,308.0747,26492.0
2024-05-15 15:45:00,320.34,320.56,320.13,320.18,24551.0,308.094,308.3056,307.892,307.9401,24551.0
2024-05-15 15:50:00,320.22,320.48,319.76,319.94,70521.0,307.9786,308.2286,307.5362,307.7093,70521.0
2024-05-15 15:55:00,319.97,319.97,318.81,319.05,180648.0,307.7381,307.7381,306.6225,306.8533,180648.0
2024-05-16 09:30:00,314.63,315.27,312.33,313.18,60463.0,304.7656,305.3856,302.5377,303.3611,60463.0
2024-05-16 09:35:00,313.18,313.69,310.86,310.95,23422.0,303.3611,303.8551,301.1138,301.201,23422.0
2024-05-16 09:40:00,310.94,311.94,310.76,311.27,13436.0,301.1913,302.16,301.017,301.511,13436.0
2024-05-16 09:45:00,311.34,311.96,310.82,311.65,28147.0,301.5788,302.1793,301.0751,301.8791,28147.0
2024-05-16 09:50:00,311.65,312.51,311.36,312.16,35357.0,301.8791,302.7121,301.5982,302.3731,35357.0
2024-05-16 09:55:00,312.11,312.14,311.61,311.74,24567.0,302.3246,302.3537,301.8403,301.9662,24567.0
2024-05-16 10:00:00,311.74,313.22,311.74,313.02,17864.0,301.9662,303.3998,301.9662,303.2061,17864.0
2024-05-16 10:05:00,313.11,313.82,312.41,312.57,10632.0,303.2933,303.981,302.6152,302.7702,10632.0
2024-05-16 10:10:00,312.47,313.03,312.33,312.34,8625.0,302.6734,303.2158,302.5377,302.5474,8625.0
2024-05-16 10:15:00,312.41,312.87,312.19,312.56,17420.0,302.6152,303.0608,302.4021,302.7605,17420.0
2024-05-16 10:20:00,312.27,312.47,312.07,312.15,8923.0,302.4796,302.6734,302.2859,302.3634,8923.0
2024-05-16 10:25:00,312.15,312.72,312.15,312.49,11316.0,302.3634,302.9155,302.3634,302.6927,11316.0
2024-05-16 10:30:00,312.49,312.72,312.27,312.53,12070.0,302.6927,302.9155,302.4796,302.7315,12070.0
2024-05-16 10:35:00,312.4,312.53,311.86,311.94,20261.0,302.6055,302.7315,302.0825,302.16,20261.0
2024-05-16 10:40:00,311.93,312.88,311.88,312.88,11716.0,302.1503,303.0705,302.1019,303.0705,11716.0
2024-05-16 10:45:00,312.89,313.19,312.48,313.0,12617.0,303.0802,303.3708,302.683,303.1867,12617.0
2024-05-16 10:50:00,312.99,313.0,312.5,312.8,13675.0,303.177,303.1867,302.7024,302.993,13675.0
2024-05-16 10:55:00,312.8,312.81,312.5,312.65,22539.0,302.993,303.0027,302.7024,302.8477,22539.0
2024-05-16 11:00:00,312.67,312.68,312.0,312.68,14359.0,302.8671,302.8768,302.2181,302.8768,14359.0
2024-05-16 11:05:00,312.74,312.99,312.59,312.99,14387.0,302.9349,303.177,302.7896,303.177,14387.0
2024-05-16 11:10:00,312.78,313.41,312.77,313.02,29851.0,302.9736,303.5839,302.9639,303.2061,29851.0
2024-05-16 11:15:00,313.02,313.06,312.81,312.95,19677.0,303.2061,303.2449,303.0027,303.1383,19677.0
2024-05-16 11:20:00,312.98,313.58,312.91,313.49,9677.0,303.1674,303.7486,303.0996,303.6614,9677.0
2024-05-16 11:25:00,313.39,313.6,313.13,313.56,8110.0,303.5645,303.7679,303.3127,303.7292,8110.0
2024-05-16 11:30:00,313.52,313.68,313.43,313.59,8410.0,303.6904,303.8454,303.6033,303.7582,8410.0
2024-05-16 11:35:00,313.52,313.85,313.47,313.47,12147.0,303.6904,304.0101,303.642,303.642,12147.0
2024-05-16 11:40:00,313.46,313.77,313.07,313.19,13930.0,303.6323,303.9326,303.2545,303.3708,13930.0
2024-05-16 11:45:00,313.19,313.27,312.81,313.06,10057.0,303.3708,303.4483,303.0027,303.2449,10057.0
2024-05-16 11:50:00,313.21,313.82,313.06,313.82,3636.0,303.3902,303.981,303.2449,303.981,3636.0
2024-05-16 11:55:00,313.82,314.4,313.76,314.4,8112.0,303.981,304.5428,303.9229,304.5428,8112.0
2024-05-16 12:00:00,314.46,314.68,314.28,314.43,9929.0,304.601,304.8141,304.4266,304.5719,9929.0
2024-05-16 12:05:00,314.43,314.48,313.85,314.01,12684.0,304.5719,304.6203,304.0101,304.1651,12684.0
2024-05-16 12:10:00,313.91,314.02,313.64,313.69,6748.0,304.0682,304.1748,303.8067,303.8551,6748.0
2024-05-16 12:15:00,313.69,314.33,313.53,314.15,18265.0,303.8551,304.475,303.7001,304.3007,18265.0
2024-05-16 12:20:00,314.14,314.7,314.14,314.7,8021.0,304.291,304.8334,304.291,304.8334,8021.0
2024-05-16 12:25:00,314.56,314.7,314.25,314.25,11362.0,304.6978,304.8334,304.3975,304.3975,11362.0
2024-05-16 12:30:00,314.22,314.29,314.02,314.16,5860.0,304.3685,304.4363,304.1748,304.3104,5860.0
2024-05-16 12:35:00,314.16,315.1,314.16,314.9,7497.0,304.3104,305.2209,304.3104,305.0272,7497.0
2024-05-16 12:40:00,315.0,315.19,314.79,315.19,5443.0,305.124,305.3081,304.9206,305.3081,5443.0
2024-05-16 12:45:00,315.26,315.26,314.63,314.89,8721.0,305.3759,305.3759,304.7656,305.0175,8721.0
2024-05-16 12:50:00,314.98,315.01,314.79,315.01,4433.0,305.1047,305.1337,304.9206,305.1337,4433.0
2024-05-16 12:55:00,315.02,315.4,314.81,315.25,9898.0,305.1434,305.5115,304.94,305.3662,9898.0
2024-05-16 13:00:00,315.29,315.38,314.98,314.98,8633.0,305.4049,305.4921,305.1047,305.1047,8633.0
2024-05-16 13:05:00,314.98,315.26,314.9,314.95,9270.0,305.1047,305.3759,305.0272,305.0756,9270.0
2024-05-16 13:10:00,314.86,315.17,314.83,315.1,10227.0,304.9884,305.2887,304.9594,305.2209,10227.0
2024-05-16 13:15:00,315.1,315.11,314.91,314.92,7193.0,305.2209,305.2306,305.0369,305.0465,7193.0
2024-05-16 13:20:00,314.98,314.99,314.22,314.28,13535.0,305.1047,305.1143,304.3685,304.4266,13535.0
2024-05-16 13:25:00,314.25,314.49,314.24,314.49,3502.0,304.3975,304.63,304.3879,304.63,3502.0
2024-05-16 13:30:00,314.51,314.6,313.96,313.97,10439.0,304.6494,304.7366,304.1166,304.1263,10439.0
2024-05-16 13:35:00,313.96,314.18,313.96,314.13,6536.0,304.1166,304.3297,304.1166,304.2813,6536.0
2024-05-16 13:40:00,313.94,314.39,313.8,314.38,12215.0,304.0973,304.5332,303.9617,304.5235,12215.0
2024-05-16 13:45:00,314.38,314.46,314.31,314.46,4024.0,304.5235,304.601,304.4557,304.601,4024.0
2024-05-16 13:50:00,314.5,314.66,314.36,314.55,10120.0,304.6397,304.7947,304.5041,304.6881,10120.0
2024-05-16 13:55:00,314.56,314.63,314.34,314.52,5784.0,304.6978,304.7656,304.4847,304.6591,5784.0
2024-05-16 14:00:00,314.57,314.57,313.83,313.95,4975.0,304.7075,304.7075,303.9907,304.107,4975.0
2024-05-16 14:05:00,313.94,313.97,313.73,313.89,7104.0,304.0973,304.1263,303.8938,304.0488,7104.0
2024-05-16 14:10:00,313.88,313.93,313.64,313.72,5520.0,304.0391,304.0876,303.8067,303.8842,5520.0
2024-05-16 14:15:00,313.67,313.85,313.6,313.85,5165.0,303.8357,304.0101,303.7679,304.0101,5165.0
2024-05-16 14:20:00,313.85,313.93,313.61,313.9,9823.0,304.0101,304.0876,303.7776,304.0585,9823.0
2024-05-16 14:25:00,313.82,313.89,313.5,313.78,10793.0,303.981,304.0488,303.6711,303.9423,10793.0
2024-05-16 14:30:00,313.81,313.96,313.67,313.94,5917.0,303.9713,304.1166,303.8357,304.0973,5917.0
2024-05-16 14:35:00,313.94,314.1,313.85,314.06,9220.0,304.0973,304.2522,304.0101,304.2135,9220.0
2024-05-16 14:40:00,314.07,314.08,313.68,313.68,8423.0,304.2232,304.2329,303.8454,303.8454,8423.0
2024-05-16 14:45:00,313.76,314.0,313.63,314.0,5494.0,303.9229,304.1554,303.797,304.1554,5494.0
2024-05-16 14:50:00,314.0,314.48,313.91,314.48,24977.0,304.1554,304.6203,304.0682,304.6203,24977.0
2024-05-16 14:55:00,314.53,314.53,314.03,314.14,8418.0,304.6688,304.6688,304.1844,304.291,8418.0
2024-05-16 15:00:00,314.2,314.88,313.89,314.85,12782.0,304.3491,305.0078,304.0488,304.9787,12782.0
2024-05-16 15:05:00,314.78,315.02,314.34,314.61,36184.0,304.9109,305.1434,304.4847,304.7463,36184.0
2024-05-16 15:10:00,314.69,315.1,314.63,315.06,26119.0,304.8238,305.2209,304.7656,305.1822,26119.0
2024-05-16 15:15:00,315.03,315.27,314.89,315.09,16748.0,305.1531,305.3856,305.0175,305.2112,16748.0
2024-05-16 15:20:00,315.17,315.3,314.98,315.27,7301.0,305.2887,305.4146,305.1047,305.3856,7301.0
2024-05-16 15:25:00,315.28,315.45,314.95,315.1,14539.0,305.3953,305.5599,305.0756,305.2209,14539.0
2024-05-16 15:30:00,315.2,315.2,314.74,314.87,9284.0,305.3178,305.3178,304.8722,304.9981,9284.0
2024-05-16 15:35:00,315.0,315.14,314.75,314.89,15719.0,305.124,305.2596,304.8819,305.0175,15719.0
2024-05-16 15:40:00,314.84,315.09,314.84,314.97,13422.0,304.969,305.2112,304.969,305.095,13422.0
2024-05-16 15:45:00,315.02,315.42,314.99,315.42,12542.0,305.1434,305.5309,305.1143,305.5309,12542.0
2024-05-16 15:50:00,315.46,316.14,315.41,315.65,40582.0,305.5696,306.2283,305.5212,305.7537,40582.0
2024-05-16 15:55:00,315.36,315.57,314.66,314.78,89717.0,305.4727,305.6762,304.7947,304.9109,89717.0
2024-05-17 09:30:00,315.28,315.28,312.33,312.34,137227.0,305.3953,305.3953,302.5377,302.5474,137227.0
2024-05-17 09:35:00,312.25,312.61,310.64,310.93,17465.0,302.4603,302.809,300.9007,301.1816,17465.0
2024-05-17 09:40:00,310.94,312.22,310.9,311.96,8184.0,301.1913,302.4312,301.1526,302.1793,8184.0
2024-05-17 09:45:00,311.96,312.59,311.85,312.11,10096.0,302.1793,302.7896,302.0728,302.3246,10096.0
2024-05-17 09:50:00,312.25,312.49,311.87,312.49,10103.0,302.4603,302.6927,302.0922,302.6927,10103.0
2024-05-17 09:55:00,312.16,312.28,311.52,311.94,6924.0,302.3731,302.4893,301.7531,302.16,6924.0
2024-05-17 10:00:00,311.8,312.41,311.79,311.88,4711.0,302.0244,302.6152,302.0147,302.1019,4711.0
2024-05-17 10:05:00,311.88,311.91,311.51,311.71,8837.0,302.1019,302.1309,301.7435,301.9372,8837.0
2024-05-17 10:10:00,311.79,311.8,311.39,311.44,12351.0,302.0147,302.0244,301.6272,301.6756,12351.0
2024-05-17 10:15:00,311.29,311.43,311.06,311.22,5943.0,301.5303,301.666,301.3076,301.4625,5943.0
2024-05-17 10:20:00,311.22,311.58,311.01,311.15,6846.0,301.4625,301.8113,301.2591,301.3947,6846.0
2024-05-17 10:25:00,311.15,311.26,310.7,311.11,10138.0,301.3947,301.5013,300.9588,301.356,10138.0
2024-05-17 10:30:00,311.06,311.28,310.86,311.28,6152.0,301.3076,301.5207,301.1138,301.5207,6152.0
2024-05-17 10:35:00,311.25,311.31,310.91,311.13,9870.0,301.4916,301.5497,301.1623,301.3754,9870.0
2024-05-17 10:40:00,311.1,311.5,311.08,311.35,5384.0,301.3463,301.7338,301.3269,301.5885,5384.0
2024-05-17 10:45:00,311.33,311.41,311.08,311.19,6436.0,301.5691,301.6466,301.3269,301.4335,6436.0
2024-05-17 10:50:00,311.11,311.22,310.94,311.04,7173.0,301.356,301.4625,301.1913,301.2882,7173.0
2024-05-17 10:55:00,311.04,311.51,310.89,311.3,11639.0,301.2882,301.7435,301.1429,301.54,11639.0
2024-05-17 11:00:00,311.42,311.56,311.15,311.25,8316.0,301.6563,301.7919,301.3947,301.4916,8316.0
2024-05-17 11:05:00,311.17,311.2,311.0,311.13,5464.0,301.4141,301.4432,301.2494,301.3754,5464.0
2024-05-17 11:10:00,311.2,311.27,311.05,311.05,5365.0,301.4432,301.511,301.2979,301.2979,5365.0
2024-05-17 11:15:00,311.18,311.3,311.03,311.11,10062.0,301.4238,301.54,301.2785,301.356,10062.0
2024-05-17 11:20:00,311.04,311.04,310.7,310.73,2828.0,301.2882,301.2882,300.9588,300.9879,2828.0
2024-05-17 11:25:00,310.79,311.04,310.69,310.77,14909.0,301.046,301.2882,300.9492,301.0267,14909.0
2024-05-17 11:30:00,310.8,310.88,310.41,310.57,15667.0,301.0557,301.1332,300.6779,300.8329,15667.0
2024-05-17 11:35:00,310.62,310.66,310.37,310.4,7129.0,300.8814,300.9201,300.6392,300.6683,7129.0
2024-05-17 11:40:00,310.46,310.66,310.4,310.56,5962.0,300.7264,300.9201,300.6683,300.8232,5962.0
2024-05-17 11:45:00,310.57,310.72,310.57,310.63,7252.0,300.8329,300.9782,300.8329,300.891,7252.0
2024-05-17 11:50:00,310.58,310.91,310.56,310.77,8734.0,300.8426,301.1623,300.8232,301.0267,8734.0
2024-05-17 11:55:00,310.86,311.0,310.8,310.88,8214.0,301.1138,301.2494,301.0557,301.1332,8214.0
2024-05-17 12:00:00,310.9,311.04,310.73,310.98,10875.0,301.1526,301.2882,300.9879,301.2301,10875.0
2024-05-17 12:05:00,310.93,311.22,310.84,311.11,15167.0,301.1816,301.4625,301.0945,301.356,15167.0
2024-05-17 12:10:00,311.2,311.27,311.03,311.24,10796.0,301.4432,301.511,301.2785,301.4819,10796.0
2024-05-17 12:15:00,311.2,311.2,310.91,311.02,12154.0,301.4432,301.4432,301.1623,301.2688,12154.0
2024-05-17 12:20:00,311.07,311.44,310.95,311.32,12082.0,301.3172,301.6756,301.201,301.5594,12082.0
2024-05-17 12:25:00,311.35,311.58,311.29,311.44,16022.0,301.5885,301.8113,301.5303,301.6756,16022.0
2024-05-17 12:30:00,311.52,311.52,311.33,311.38,8507.0,301.7531,301.7531,301.5691,301.6175,8507.0
2024-05-17 12:35:00,311.32,311.97,311.28,311.97,8328.0,301.5594,302.189,301.5207,302.189,8328.0
2024-05-17 12:40:00,312.33,312.5,312.22,312.4,4287.0,302.5377,302.7024,302.4312,302.6055,4287.0
2024-05-17 12:45:00,312.37,312.47,312.11,312.43,7646.0,302.5765,302.6734,302.3246,302.6346,7646.0
2024-05-17 12:50:00,312.43,312.53,312.32,312.33,3289.0,302.6346,302.7315,302.5281,302.5377,3289.0
2024-05-17 12:55:00,312.52,312.57,312.47,312.54,1416.0,302.7218,302.7702,302.6734,302.7412,1416.0
2024-05-17 13:00:00,312.53,312.85,312.52,312.82,2541.0,302.7315,303.0414,302.7218,303.0124,2541.0
2024-05-17 13:05:00,312.75,312.75,312.61,312.73,4897.0,302.9446,302.9446,302.809,302.9252,4897.0
2024-05-17 13:10:00,312.73,312.74,312.47,312.65,1723.0,302.9252,302.9349,302.6734,302.8477,1723.0
2024-05-17 13:15:00,312.74,313.25,312.67,313.05,8524.0,302.9349,303.4289,302.8671,303.2352,8524.0
2024-05-17 13:20:00,313.15,313.18,312.95,313.17,5189.0,303.332,303.3611,303.1383,303.3514,5189.0
2024-05-17 13:25:00,313.04,313.85,313.04,313.71,11553.0,303.2255,304.0101,303.2255,303.8745,11553.0
2024-05-17 13:30:00,313.71,313.71,313.08,313.1,4944.0,303.8745,303.8745,303.2642,303.2836,4944.0
2024-05-17 13:35:00,313.05,313.42,312.95,313.33,25077.0,303.2352,303.5936,303.1383,303.5064,25077.0
2024-05-17 13:40:00,313.25,313.65,313.25,313.52,8766.0,303.4289,303.8164,303.4289,303.6904,8766.0
2024-05-17 13:45:00,313.41,313.55,313.31,313.43,8092.0,303.5839,303.7195,303.487,303.6033,8092.0
2024-05-17 13:50:00,313.52,313.52,313.0,313.0,10643.0,303.6904,303.6904,303.1867,303.1867,10643.0
2024-05-17 13:55:00,313.09,313.11,312.71,312.75,12890.0,303.2739,303.2933,302.9058,302.9446,12890.0
2024-05-17 14:00:00,312.75,313.08,312.5,312.91,11234.0,302.9446,303.2642,302.7024,303.0996,11234.0
2024-05-17 14:05:00,312.83,312.83,312.2,312.54,4044.0,303.0221,303.0221,302.4118,302.7412,4044.0
2024-05-17 14:10:00,312.44,312.62,312.21,312.21,6305.0,302.6443,302.8187,302.4215,302.4215,6305.0
2024-05-17 14:15:00,312.2,312.45,312.0,312.21,13617.0,302.4118,302.654,302.2181,302.4215,13617.0
2024-05-17 14:20:00,312.02,312.39,311.81,311.81,15054.0,302.2375,302.5959,302.034,302.034,15054.0
2024-05-17 14:25:00,311.97,312.21,311.92,312.1,3119.0,302.189,302.4215,302.1406,302.315,3119.0
2024-05-17 14:30:00,312.13,312.41,312.02,312.06,7873.0,302.344,302.6152,302.2375,302.2762,7873.0
2024-05-17 14:35:00,312.06,312.06,311.91,311.96,2571.0,302.2762,302.2762,302.1309,302.1793,2571.0
2024-05-17 14:40:00,311.85,312.01,311.8,312.01,2650.0,302.0728,302.2278,302.0244,302.2278,2650.0
2024-05-17 14:45:00,312.06,312.16,311.88,312.08,3480.0,302.2762,302.3731,302.1019,302.2956,3480.0
2024-05-17 14:50:00,312.13,312.4,312.09,312.4,4693.0,302.344,302.6055,302.3053,302.6055,4693.0
2024-05-17 14:55:00,312.52,312.53,312.36,312.36,5357.0,302.7218,302.7315,302.5668,302.5668,5357.0
2024-05-17 15:00:00,312.36,312.46,312.06,312.08,3214.0,302.5668,302.6637,302.2762,302.2956,3214.0
2024-05-17 15:05:00,312.02,312.42,311.92,312.35,11624.0,302.2375,302.6249,302.1406,302.5571,11624.0
2024-05-17 15:10:00,312.44,312.44,312.09,312.09,9215.0,302.6443,302.6443,302.3053,302.3053,9215.0
2024-05-17 15:15:00,312.12,312.25,311.97,312.22,9053.0,302.3343,302.4603,302.189,302.4312,9053.0
2024-05-17 15:20:00,312.31,312.38,312.17,312.32,11433.0,302.5184,302.5862,302.3828,302.5281,11433.0
2024-05-17 15:25:00,312.36,312.36,312.16,312.28,10173.0,302.5668,302.5668,302.3731,302.4893,10173.0
2024-05-17 15:30:00,312.2,312.53,312.16,312.37,14606.0,302.4118,302.7315,302.3731,302.5765,14606.0
2024-05-17 15:35:00,312.4,312.42,312.04,312.24,11808.0,302.6055,302.6249,302.2568,302.4506,11808.0
2024-05-17 15:40:00,312.24,312.56,312.24,312.27,14923.0,302.4506,302.7605,302.4506,302.4796,14923.0
2024-05-17 15:45:00,312.28,312.42,312.17,312.38,21143.0,302.4893,302.6249,302.3828,302.5862,21143.0
2024-05-17 15:50:00,312.33,312.42,311.92,311.92,58991.0,302.5377,302.6249,302.1406,302.1406,58991.0
2024-05-17 15:55:00,311.96,312.59,311.81,312.53,92071.0,302.1793,302.7896,302.034,302.7315,92071.0
2024-05-20 09:30:00,314.03,314.41,312.92,313.37,47942.0,304.1844,304.5525,303.1092,303.5451,47942.0
2024-05-20 09:35:00,313.1,314.3,313.1,314.17,4631.0,303.2836,304.446,303.2836,304.3201,4631.0
2024-05-20 09:40:00,314.32,315.22,314.15,314.9,6164.0,304.4654,305.3371,304.3007,305.0272,6164.0
2024-05-20 09:45:00,314.87,315.38,314.4,315.08,11484.0,304.9981,305.4921,304.5428,305.2015,11484.0
2024-05-20 09:50:00,315.36,315.49,314.26,314.33,8725.0,305.4727,305.5987,304.4072,304.475,8725.0
2024-05-20 09:55:00,314.43,314.92,314.36,314.4,6741.0,304.5719,305.0465,304.5041,304.5428,6741.0
2024-05-20 10:00:00,314.25,314.35,313.83,314.08,3481.0,304.3975,304.4944,303.9907,304.2329,3481.0
2024-05-20 10:05:00,313.98,314.17,313.82,313.82,5074.0,304.136,304.3201,303.981,303.981,5074.0
2024-05-20 10:10:00,313.95,314.08,313.8,314.01,2400.0,304.107,304.2329,303.9617,304.1651,2400.0
2024-05-20 10:15:00,314.06,314.99,314.02,314.74,9893.0,304.2135,305.1143,304.1748,304.8722,9893.0
2024-05-20 10:20:00,314.72,315.08,314.67,315.08,7761.0,304.8528,305.2015,304.8044,305.2015,7761.0
2024-05-20 10:25:00,315.18,315.68,315.09,315.59,6330.0,305.2984,305.7827,305.2112,305.6955,6330.0
2024-05-20 10:30:00,315.67,315.81,315.48,315.56,6664.0,305.773,305.9086,305.589,305.6665,6664.0
2024-05-20 10:35:00,315.56,315.63,314.85,314.85,9380.0,305.6665,305.7343,304.9787,304.9787,9380.0
2024-05-20 10:40:00,314.96,315.16,314.84,315.16,6737.0,305.0853,305.279,304.969,305.279,6737.0
2024-05-20 10:45:00,315.07,315.25,314.57,314.58,8195.0,305.1918,305.3662,304.7075,304.7172,8195.0
2024-05-20 10:50:00,314.76,315.06,314.62,314.67,5373.0,304.8916,305.1822,304.7559,304.8044,5373.0
2024-05-20 10:55:00,314.72,314.72,314.07,314.18,20737.0,304.8528,304.8528,304.2232,304.3297,20737.0
2024-05-20 11:00:00,314.14,314.85,314.09,314.82,6275.0,304.291,304.9787,304.2426,304.9497,6275.0
2024-05-20 11:05:00,314.82,314.83,314.26,314.5,3510.0,304.9497,304.9594,304.4072,304.6397,3510.0
2024-05-20 11:10:00,314.3,314.34,314.09,314.28,3690.0,304.446,304.4847,304.2426,304.4266,3690.0
2024-05-20 11:15:00,314.27,314.27,313.85,314.05,7428.0,304.4169,304.4169,304.0101,304.2038,7428.0
2024-05-20 11:20:00,314.02,314.14,313.67,313.92,7376.0,304.1748,304.291,303.8357,304.0779,7376.0
2024-05-20 11:25:00,313.86,313.94,313.68,313.78,9349.0,304.0198,304.0973,303.8454,303.9423,9349.0
2024-05-20 11:30:00,313.77,314.0,313.68,313.91,6557.0,303.9326,304.1554,303.8454,304.0682,6557.0
2024-05-20 11:35:00,313.88,314.02,313.75,313.99,5117.0,304.0391,304.1748,303.9132,304.1457,5117.0
2024-05-20 11:40:00,313.99,314.16,313.91,314.08,3662.0,304.1457,304.3104,304.0682,304.2329,3662.0
2024-05-20 11:45:00,314.03,314.12,313.99,314.06,2459.0,304.1844,304.2716,304.1457,304.2135,2459.0
2024-05-20 11:50:00,314.15,314.17,314.0,314.0,3568.0,304.3007,304.3201,304.1554,304.1554,3568.0
2024-05-20 11:55:00,314.07,314.15,313.98,314.06,4475.0,304.2232,304.3007,304.136,304.2135,4475.0
2024-05-20 12:00:00,314.06,314.06,313.69,314.02,6371.0,304.2135,304.2135,303.8551,304.1748,6371.0
2024-05-20 12:05:00,313.9,314.02,313.89,313.91,1520.0,304.0585,304.1748,304.0488,304.0682,1520.0
2024-05-20 12:10:00,313.88,314.09,313.85,314.0,5298.0,304.0391,304.2426,304.0101,304.1554,5298.0
2024-05-20 12:15:00,313.92,314.2,313.92,314.0,5065.0,304.0779,304.3491,304.0779,304.1554,5065.0
2024-05-20 12:20:00,314.14,314.15,313.89,313.96,2869.0,304.291,304.3007,304.0488,304.1166,2869.0
2024-05-20 12:25:00,314.02,314.06,313.79,313.82,3821.0,304.1748,304.2135,303.952,303.981,3821.0
2024-05-20 12:30:00,313.9,313.9,313.54,313.54,3575.0,304.0585,304.0585,303.7098,303.7098,3575.0
2024-05-20 12:35:00,313.53,313.54,313.39,313.45,2921.0,303.7001,303.7098,303.5645,303.6226,2921.0
2024-05-20 12:40:00,313.44,313.79,313.38,313.68,4094.0,303.6129,303.952,303.5548,303.8454,4094.0
2024-05-20 12:45:00,313.74,313.83,313.59,313.83,4009.0,303.9035,303.9907,303.7582,303.9907,4009.0
2024-05-20 12:50:00,313.75,314.0,313.68,313.77,2883.0,303.9132,304.1554,303.8454,303.9326,2883.0
2024-05-20 12:55:00,313.8,314.0,313.68,313.91,4131.0,303.9617,304.1554,303.8454,304.0682,4131.0
2024-05-20 13:00:00,314.03,314.21,313.89,314.21,2829.0,304.1844,304.3588,304.0488,304.3588,2829.0
2024-05-20 13:05:00,314.21,314.64,314.17,314.51,3139.0,304.3588,304.7753,304.3201,304.6494,3139.0
2024-05-20 13:10:00,314.73,314.73,314.36,314.36,5132.0,304.8625,304.8625,304.5041,304.5041,5132.0
2024-05-20 13:15:00,314.5,314.55,314.13,314.13,3173.0,304.6397,304.6881,304.2813,304.2813,3173.0
2024-05-20 13:20:00,314.1,314.27,314.08,314.09,4330.0,304.2522,304.4169,304.2329,304.2426,4330.0
2024-05-20 13:25:00,314.13,314.17,313.98,314.06,2064.0,304.2813,304.3201,304.136,304.2135,2064.0
2024-05-20 13:30:00,314.0,314.04,313.74,313.82,3285.0,304.1554,304.1941,303.9035,303.981,3285.0
2024-05-20 13:35:00,313.63,313.66,313.56,313.57,1850.0,303.797,303.826,303.7292,303.7389,1850.0
2024-05-20 13:40:00,313.65,313.93,313.56,313.93,4038.0,303.8164,304.0876,303.7292,304.0876,4038.0
2024-05-20 13:45:00,313.92,313.94,313.7,313.86,4498.0,304.0779,304.0973,303.8648,304.0198,4498.0
2024-05-20 13:50:00,313.79,313.81,313.6,313.78,2824.0,303.952,303.9713,303.7679,303.9423,2824.0
2024-05-20 13:55:00,313.72,313.77,313.58,313.73,3339.0,303.8842,303.9326,303.7486,303.8938,3339.0
2024-05-20 14:00:00,313.69,313.8,313.63,313.7,1293.0,303.8551,303.9617,303.797,303.8648,1293.0
2024-05-20 14:05:00,313.65,313.67,313.14,313.34,3124.0,303.8164,303.8357,303.3223,303.5161,3124.0
2024-05-20 14:10:00,313.29,313.54,313.25,313.45,1691.0,303.4676,303.7098,303.4289,303.6226,1691.0
2024-05-20 14:15:00,313.43,313.43,313.3,313.3,1613.0,303.6033,303.6033,303.4773,303.4773,1613.0
2024-05-20 14:20:00,313.36,313.65,313.32,313.6,3677.0,303.5354,303.8164,303.4967,303.7679,3677.0
2024-05-20 14:25:00,313.55,313.83,313.55,313.82,2183.0,303.7195,303.9907,303.7195,303.981,2183.0
2024-05-20 14:30:00,313.78,313.85,313.64,313.66,2973.0,303.9423,304.0101,303.8067,303.826,2973.0
2024-05-20 14:35:00,313.65,313.86,313.65,313.77,2529.0,303.8164,304.0198,303.8164,303.9326,2529.0
2024-05-20 14:40:00,313.76,313.81,313.69,313.69,2803.0,303.9229,303.9713,303.8551,303.8551,2803.0
2024-05-20 14:45:00,313.81,313.86,313.41,313.42,7374.0,303.9713,304.0198,303.5839,303.5936,7374.0
2024-05-20 14:50:00,313.42,313.54,313.26,313.44,4537.0,303.5936,303.7098,303.4386,303.6129,4537.0
2024-05-20 14:55:00,313.42,313.68,313.38,313.47,5100.0,303.5936,303.8454,303.5548,303.642,5100.0
2024-05-20 15:00:00,313.47,313.73,313.36,313.6,9304.0,303.642,303.8938,303.5354,303.7679,9304.0
2024-05-20 15:05:00,313.6,313.7,313.46,313.69,5247.0,303.7679,303.8648,303.6323,303.8551,5247.0
2024-05-20 15:10:00,313.77,313.77,313.54,313.54,5526.0,303.9326,303.9326,303.7098,303.7098,5526.0
2024-05-20 15:15:00,313.55,313.58,313.35,313.38,3525.0,303.7195,303.7486,303.5258,303.5548,3525.0
2024-05-20 15:20:00,313.31,313.42,313.19,313.24,4714.0,303.487,303.5936,303.3708,303.4192,4714.0
2024-05-20 15:25:00,313.19,313.31,313.19,313.3,4376.0,303.3708,303.487,303.3708,303.4773,4376.0
2024-05-20 15:30:00,313.35,313.42,313.2,313.25,10696.0,303.5258,303.5936,303.3805,303.4289,10696.0
2024-05-20 15:35:00,313.29,313.47,313.25,313.44,9193.0,303.4676,303.642,303.4289,303.6129,9193.0
2024-05-20 15:40:00,313.4,313.41,312.62,312.62,16466.0,303.5742,303.5839,302.8187,302.8187,16466.0
2024-05-20 15:45:00,312.63,313.16,312.62,313.16,13040.0,302.8283,303.3417,302.8187,303.3417,13040.0
2024-05-20 15:50:00,313.11,313.99,312.99,313.89,25994.0,303.2933,304.1457,303.177,304.0488,25994.0
2024-05-20 15:55:00,313.84,314.78,313.48,314.59,125586.0,304.0004,304.9109,303.6517,304.7269,125586.0
2024-05-21 09:30:00,314.11,314.6,311.9,314.57,37942.0,304.2619,304.7366,302.1212,304.7075,37942.0
2024-05-21 09:35:00,314.49,315.47,313.97,315.47,3612.0,304.63,305.5793,304.1263,305.5793,3612.0
2024-05-21 09:40:00,315.64,316.67,315.64,316.07,23206.0,305.744,306.7417,305.744,306.1605,23206.0
2024-05-21 09:45:00,316.07,316.5,315.62,315.91,29646.0,306.1605,306.577,305.7246,306.0055,29646.0
2024-05-21 09:50:00,315.97,316.17,315.47,315.47,3422.0,306.0636,306.2573,305.5793,305.5793,3422.0
2024-05-21 09:55:00,315.48,315.63,314.58,315.01,38180.0,305.589,305.7343,304.7172,305.1337,38180.0
2024-05-21 10:00:00,315.13,315.32,314.81,315.17,11999.0,305.25,305.434,304.94,305.2887,11999.0
2024-05-21 10:05:00,315.11,315.32,314.96,315.31,13063.0,305.2306,305.434,305.0853,305.4243,13063.0
2024-05-21 10:10:00,315.31,315.35,315.0,315.19,5090.0,305.4243,305.4631,305.124,305.3081,5090.0
2024-05-21 10:15:00,315.11,315.2,314.99,315.05,11112.0,305.2306,305.3178,305.1143,305.1725,11112.0
2024-05-21 10:20:00,315.1,315.11,315.0,315.0,4302.0,305.2209,305.2306,305.124,305.124,4302.0
2024-05-21 10:25:00,315.0,315.0,314.34,314.36,4069.0,305.124,305.124,304.4847,304.5041,4069.0
2024-05-21 10:30:00,314.21,314.33,313.34,313.34,2763.0,304.3588,304.475,303.5161,303.5161,2763.0
2024-05-21 10:35:00,313.24,313.3,312.8,312.81,22699.0,303.4192,303.4773,302.993,303.0027,22699.0
2024-05-21 10:40:00,312.89,313.21,312.89,313.21,1671.0,303.0802,303.3902,303.0802,303.3902,1671.0
2024-05-21 10:45:00,313.21,313.29,312.97,313.16,4176.0,303.3902,303.4676,303.1577,303.3417,4176.0
2024-05-21 10:50:00,313.18,313.35,312.89,313.27,5607.0,303.3611,303.5258,303.0802,303.4483,5607.0
2024-05-21 10:55:00,313.22,313.22,312.37,312.37,6352.0,303.3998,303.3998,302.5765,302.5765,6352.0
2024-05-21 11:00:00,312.44,312.66,312.43,312.63,2048.0,302.6443,302.8574,302.6346,302.8283,2048.0
2024-05-21 11:05:00,312.5,312.72,312.12,312.19,10681.0,302.7024,302.9155,302.3343,302.4021,10681.0
2024-05-21 11:10:00,312.25,312.52,312.15,312.52,2217.0,302.4603,302.7218,302.3634,302.7218,2217.0
2024-05-21 11:15:00,312.63,313.03,312.49,312.98,3583.0,302.8283,303.2158,302.6927,303.1674,3583.0
2024-05-21 11:20:00,312.98,312.99,312.82,312.84,1677.0,303.1674,303.177,303.0124,303.0318,1677.0
2024-05-21 11:25:00,312.76,312.83,312.35,312.44,4152.0,302.9543,303.0221,302.5571,302.6443,4152.0
2024-05-21 11:30:00,312.32,312.74,312.32,312.74,4509.0,302.5281,302.9349,302.5281,302.9349,4509.0
2024-05-21 11:35:00,312.77,312.77,312.35,312.55,3437.0,302.9639,302.9639,302.5571,302.7508,3437.0
2024-05-21 11:40:00,312.49,312.66,312.32,312.4,9139.0,302.6927,302.8574,302.5281,302.6055,9139.0
2024-05-21 11:45:00,312.42,312.56,312.33,312.52,1963.0,302.6249,302.7605,302.5377,302.7218,1963.0
2024-05-21 11:50:00,312.37,312.59,312.35,312.56,1147.0,302.5765,302.7896,302.5571,302.7605,1147.0
2024-05-21 11:55:00,312.7,312.75,312.57,312.59,2126.0,302.8961,302.9446,302.7702,302.7896,2126.0
2024-05-21 12:00:00,312.51,312.87,312.51,312.87,3424.0,302.7121,303.0608,302.7121,303.0608,3424.0
2024-05-21 12:05:00,312.91,313.29,312.91,313.29,7587.0,303.0996,303.4676,303.0996,303.4676,7587.0
2024-05-21 12:10:00,313.31,313.69,313.24,313.67,10555.0,303.487,303.8551,303.4192,303.8357,10555.0
2024-05-21 12:15:00,313.67,313.67,313.52,313.52,2001.0,303.8357,303.8357,303.6904,303.6904,2001.0
2024-05-21 12:20:00,313.49,313.53,312.96,312.96,2299.0,303.6614,303.7001,303.148,303.148,2299.0
2024-05-21 12:25:00,312.88,313.32,312.88,313.29,1900.0,303.0705,303.4967,303.0705,303.4676,1900.0
2024-05-21 12:30:00,313.44,313.75,313.44,313.72,2465.0,303.6129,303.9132,303.6129,303.8842,2465.0
2024-05-21 12:35:00,313.71,313.78,313.69,313.78,1440.0,303.8745,303.9423,303.8551,303.9423,1440.0
2024-05-21 12:40:00,313.78,313.91,313.72,313.91,2728.0,303.9423,304.0682,303.8842,304.0682,2728.0
2024-05-21 12:45:00,313.9,313.94,313.76,313.92,2926.0,304.0585,304.0973,303.9229,304.0779,2926.0
2024-05-21 12:50:00,313.92,313.92,313.18,313.18,10359.0,304.0779,304.0779,303.3611,303.3611,10359.0
2024-05-21 12:55:00,313.38,313.4,313.28,313.32,2704.0,303.5548,303.5742,303.458,303.4967,2704.0
2024-05-21 13:00:00,313.25,313.3,313.11,313.24,4150.0,303.4289,303.4773,303.2933,303.4192,4150.0
2024-05-21 13:05:00,313.26,313.47,313.1,313.16,5747.0,303.4386,303.642,303.2836,303.3417,5747.0
2024-05-21 13:10:00,313.22,313.5,313.18,313.4,4208.0,303.3998,303.6711,303.3611,303.5742,4208.0
2024-05-21 13:15:00,313.56,313.66,313.45,313.5,1857.0,303.7292,303.826,303.6226,303.6711,1857.0
2024-05-21 13:20:00,313.5,313.5,313.12,313.33,1600.0,303.6711,303.6711,303.303,303.5064,1600.0
2024-05-21 13:25:00,313.19,313.2,313.03,313.03,3101.0,303.3708,303.3805,303.2158,303.2158,3101.0
2024-05-21 13:30:00,313.22,313.27,313.0,313.0,2727.0,303.3998,303.4483,303.1867,303.1867,2727.0
2024-05-21 13:35:00,312.98,312.98,312.82,312.86,2978.0,303.1674,303.1674,303.0124,303.0511,2978.0
2024-05-21 13:40:00,312.66,312.67,312.28,312.28,3005.0,302.8574,302.8671,302.4893,302.4893,3005.0
2024-05-21 13:45:00,312.31,312.9,312.31,312.88,9726.0,302.5184,303.0899,302.5184,303.0705,9726.0
2024-05-21 13:50:00,312.85,313.04,312.85,312.91,2694.0,303.0414,303.2255,303.0414,303.0996,2694.0
2024-05-21 13:55:00,312.91,313.1,312.91,312.98,3796.0,303.0996,303.2836,303.0996,303.1674,3796.0
2024-05-21 14:00:00,313.04,313.41,313.04,313.3,3633.0,303.2255,303.5839,303.2255,303.4773,3633.0
2024-05-21 14:05:00,313.35,313.47,313.06,313.37,17455.0,303.5258,303.642,303.2449,303.5451,17455.0
2024-05-21 14:10:00,313.49,313.5,313.34,313.5,2527.0,303.6614,303.6711,303.5161,303.6711,2527.0
2024-05-21 14:15:00,313.51,313.61,313.42,313.46,3216.0,303.6807,303.7776,303.5936,303.6323,3216.0
2024-05-21 14:20:00,313.46,313.5,313.28,313.29,3956.0,303.6323,303.6711,303.458,303.4676,3956.0
2024-05-21 14:25:00,313.31,313.41,313.29,313.33,2855.0,303.487,303.5839,303.4676,303.5064,2855.0
2024-05-21 14:30:00,313.38,313.64,313.38,313.57,2846.0,303.5548,303.8067,303.5548,303.7389,2846.0
2024-05-21 14:35:00,313.6,313.63,313.01,313.02,9138.0,303.7679,303.797,303.1964,303.2061,9138.0
2024-05-21 14:40:00,313.0,313.15,312.8,313.08,7514.0,303.1867,303.332,302.993,303.2642,7514.0
2024-05-21 14:45:00,313.13,313.41,313.13,313.4,2988.0,303.3127,303.5839,303.3127,303.5742,2988.0
2024-05-21 14:50:00,313.44,313.82,313.41,313.81,5087.0,303.6129,303.981,303.5839,303.9713,5087.0
2024-05-21 14:55:00,313.81,313.86,313.64,313.67,3440.0,303.9713,304.0198,303.8067,303.8357,3440.0
2024-05-21 15:00:00,313.67,314.08,313.67,314.08,5900.0,303.8357,304.2329,303.8357,304.2329,5900.0
2024-05-21 15:05:00,314.07,314.34,314.07,314.33,7441.0,304.2232,304.4847,304.2232,304.475,7441.0
2024-05-21 15:10:00,314.26,314.57,314.26,314.55,7012.0,304.4072,304.7075,304.4072,304.6881,7012.0
2024-05-21 15:15:00,314.5,314.65,314.49,314.61,5634.0,304.6397,304.785,304.63,304.7463,5634.0
2024-05-21 15:20:00,314.57,314.72,314.56,314.64,6418.0,304.7075,304.8528,304.6978,304.7753,6418.0
2024-05-21 15:25:00,314.63,314.71,314.41,314.47,6662.0,304.7656,304.8431,304.5525,304.6106,6662.0
2024-05-21 15:30:00,314.5,315.15,314.43,315.03,20147.0,304.6397,305.2693,304.5719,305.1531,20147.0
2024-05-21 15:35:00,315.04,315.46,314.97,315.25,18025.0,305.1628,305.5696,305.095,305.3662,18025.0
2024-05-21 15:40:00,315.26,315.27,314.82,314.99,11453.0,305.3759,305.3856,304.9497,305.1143,11453.0
2024-05-21 15:45:00,314.97,315.03,314.75,314.86,10681.0,305.095,305.1531,304.8819,304.9884,10681.0
2024-05-21 15:50:00,314.81,315.29,314.34,314.66,46771.0,304.94,305.4049,304.4847,304.7947,46771.0
2024-05-21 15:55:00,314.67,315.01,314.53,314.9,57226.0,304.8044,305.1337,304.6688,305.0272,57226.0
2024-05-22 09:30:00,314.32,315.0,312.12,313.3,32831.0,304.4654,305.124,302.3343,303.4773,32831.0
2024-05-22 09:35:00,313.56,314.04,313.38,313.87,26949.0,303.7292,304.1941,303.5548,304.0295,26949.0
2024-05-22 09:40:00,313.92,314.48,313.56,313.56,11857.0,304.0779,304.6203,303.7292,303.7292,11857.0
2024-05-22 09:45:00,313.53,313.53,312.7,312.92,6296.0,303.7001,303.7001,302.8961,303.1092,6296.0
2024-05-22 09:50:00,312.92,313.31,312.64,313.1,17019.0,303.1092,303.487,302.838,303.2836,17019.0
2024-05-22 09:55:00,313.06,313.58,312.99,313.46,8287.0,303.2449,303.7486,303.177,303.6323,8287.0
2024-05-22 10:00:00,313.44,313.52,313.08,313.12,7773.0,303.6129,303.6904,303.2642,303.303,7773.0
2024-05-22 10:05:00,313.12,313.45,313.09,313.41,9689.0,303.303,303.6226,303.2739,303.5839,9689.0
2024-05-22 10:10:00,313.51,313.73,313.49,313.69,9616.0,303.6807,303.8938,303.6614,303.8551,9616.0
2024-05-22 10:15:00,313.64,313.97,313.64,313.67,5684.0,303.8067,304.1263,303.8067,303.8357,5684.0
2024-05-22 10:20:00,313.56,313.56,313.24,313.29,9515.0,303.7292,303.7292,303.4192,303.4676,9515.0
2024-05-22 10:25:00,313.25,313.32,313.0,313.14,5076.0,303.4289,303.4967,303.1867,303.3223,5076.0
2024-05-22 10:30:00,313.2,313.54,313.19,313.4,10896.0,303.3805,303.7098,303.3708,303.5742,10896.0
2024-05-22 10:35:00,313.33,313.33,312.85,312.88,7483.0,303.5064,303.5064,303.0414,303.0705,7483.0
2024-05-22 10:40:00,312.94,313.22,312.94,312.94,8448.0,303.1286,303.3998,303.1286,303.1286,8448.0
2024-05-22 10:45:00,312.99,313.0,312.75,312.88,4515.0,303.177,303.1867,302.9446,303.0705,4515.0
2024-05-22 10:50:00,312.77,312.96,312.77,312.96,3491.0,302.9639,303.148,302.9639,303.148,3491.0
2024-05-22 10:55:00,312.91,313.19,312.82,313.17,5905.0,303.0996,303.3708,303.0124,303.3514,5905.0
2024-05-22 11:00:00,313.05,313.05,312.84,312.98,3259.0,303.2352,303.2352,303.0318,303.1674,3259.0
2024-05-22 11:05:00,312.98,313.56,312.98,313.56,17426.0,303.1674,303.7292,303.1674,303.7292,17426.0
2024-05-22 11:10:00,313.68,314.19,313.61,314.1,6968.0,303.8454,304.3394,303.7776,304.2522,6968.0
2024-05-22 11:15:00,314.17,314.33,313.74,313.74,25833.0,304.3201,304.475,303.9035,303.9035,25833.0
2024-05-22 11:20:00,313.79,313.79,313.49,313.67,12666.0,303.952,303.952,303.6614,303.8357,12666.0
2024-05-22 11:25:00,313.7,313.88,313.61,313.74,18600.0,303.8648,304.0391,303.7776,303.9035,18600.0
2024-05-22 11:30:00,313.75,313.75,313.38,313.43,6364.0,303.9132,303.9132,303.5548,303.6033,6364.0
2024-05-22 11:35:00,313.44,313.44,313.0,313.06,8662.0,303.6129,303.6129,303.1867,303.2449,8662.0
2024-05-22 11:40:00,313.0,313.27,312.91,313.27,7601.0,303.1867,303.4483,303.0996,303.4483,7601.0
2024-05-22 11:45:00,313.27,313.47,313.25,313.38,13491.0,303.4483,303.642,303.4289,303.5548,13491.0
2024-05-22 11:50:00,313.38,313.38,312.86,312.92,16224.0,303.5548,303.5548,303.0511,303.1092,16224.0
2024-05-22 11:55:00,312.98,312.98,312.82,312.82,4128.0,303.1674,303.1674,303.0124,303.0124,4128.0
2024-05-22 12:00:00,312.8,313.03,312.75,313.03,10566.0,302.993,303.2158,302.9446,303.2158,10566.0
2024-05-22 12:05:00,313.03,313.08,312.91,313.06,5351.0,303.2158,303.2642,303.0996,303.2449,5351.0
2024-05-22 12:10:00,312.94,313.59,312.93,313.34,8232.0,303.1286,303.7582,303.1189,303.5161,8232.0
2024-05-22 12:15:00,313.2,313.28,313.0,313.03,4644.0,303.3805,303.458,303.1867,303.2158,4644.0
2024-05-22 12:20:00,313.03,313.15,312.95,312.95,2142.0,303.2158,303.332,303.1383,303.1383,2142.0
2024-05-22 12:25:00,312.88,312.96,312.74,312.74,2548.0,303.0705,303.148,302.9349,302.9349,2548.0
2024-05-22 12:30:00,312.67,313.21,312.67,313.18,5662.0,302.8671,303.3902,302.8671,303.3611,5662.0
2024-05-22 12:35:00,313.21,313.34,312.94,312.98,2830.0,303.3902,303.5161,303.1286,303.1674,2830.0
2024-05-22 12:40:00,312.99,313.06,312.93,313.01,4095.0,303.177,303.2449,303.1189,303.1964,4095.0
2024-05-22 12:45:00,313.01,313.18,312.81,313.18,9727.0,303.1964,303.3611,303.0027,303.3611,9727.0
2024-05-22 12:50:00,313.14,313.17,312.88,312.94,3288.0,303.3223,303.3514,303.0705,303.1286,3288.0
2024-05-22 12:55:00,312.99,313.21,312.91,313.16,12044.0,303.177,303.3902,303.0996,303.3417,12044.0
2024-05-22 13:00:00,313.16,313.38,313.13,313.34,7131.0,303.3417,303.5548,303.3127,303.5161,7131.0
2024-05-22 13:05:00,313.38,313.64,313.34,313.57,7681.0,303.5548,303.8067,303.5161,303.7389,7681.0
2024-05-22 13:10:00,313.6,313.81,313.38,313.76,6232.0,303.7679,303.9713,303.5548,303.9229,6232.0
2024-05-22 13:15:00,313.86,314.49,313.85,314.49,11581.0,304.0198,304.63,304.0101,304.63,11581.0
2024-05-22 13:20:00,314.58,314.63,314.34,314.34,32480.0,304.7172,304.7656,304.4847,304.4847,32480.0
2024-05-22 13:25:00,314.2,314.28,314.13,314.13,1610.0,304.3491,304.4266,304.2813,304.2813,1610.0
2024-05-22 13:30:00,314.19,314.2,313.86,313.9,2047.0,304.3394,304.3491,304.0198,304.0585,2047.0
2024-05-22 13:35:00,313.85,313.85,313.01,313.02,4805.0,304.0101,304.0101,303.1964,303.2061,4805.0
2024-05-22 13:40:00,313.0,313.4,312.95,313.17,5563.0,303.1867,303.5742,303.1383,303.3514,5563.0
2024-05-22 13:45:00,313.19,313.42,313.11,313.29,2728.0,303.3708,303.5936,303.2933,303.4676,2728.0
2024-05-22 13:50:00,313.41,313.63,313.36,313.37,2491.0,303.5839,303.797,303.5354,303.5451,2491.0
2024-05-22 13:55:00,313.38,313.39,313.12,313.19,2860.0,303.5548,303.5645,303.303,303.3708,2860.0
2024-05-22 14:00:00,313.05,313.15,312.4,312.57,10452.0,303.2352,303.332,302.6055,302.7702,10452.0
2024-05-22 14:05:00,312.57,312.86,312.49,312.81,4664.0,302.7702,303.0511,302.6927,303.0027,4664.0
2024-05-22 14:10:00,312.66,312.84,312.55,312.73,3834.0,302.8574,303.0318,302.7508,302.9252,3834.0
2024-05-22 14:15:00,312.6,312.74,312.47,312.61,3648.0,302.7993,302.9349,302.6734,302.809,3648.0
2024-05-22 14:20:00,312.58,312.58,311.89,312.03,15366.0,302.7799,302.7799,302.1115,302.2471,15366.0
2024-05-22 14:25:00,312.14,312.24,311.68,311.68,3558.0,302.3537,302.4506,301.9081,301.9081,3558.0
2024-05-22 14:30:00,311.58,311.87,311.58,311.78,5131.0,301.8113,302.0922,301.8113,302.005,5131.0
2024-05-22 14:35:00,311.71,311.82,311.32,311.36,5900.0,301.9372,302.0437,301.5594,301.5982,5900.0
2024-05-22 14:40:00,311.47,311.64,311.33,311.63,6460.0,301.7047,301.8694,301.5691,301.8597,6460.0
2024-05-22 14:45:00,311.48,311.88,311.4,311.81,10413.0,301.7144,302.1019,301.6369,302.034,10413.0
2024-05-22 14:50:00,312.05,312.2,311.94,312.11,6656.0,302.2665,302.4118,302.16,302.3246,6656.0
2024-05-22 14:55:00,311.99,312.04,311.61,311.92,7141.0,302.2084,302.2568,301.8403,302.1406,7141.0
2024-05-22 15:00:00,312.04,312.23,311.93,312.23,4355.0,302.2568,302.4409,302.1503,302.4409,4355.0
2024-05-22 15:05:00,312.22,312.24,312.07,312.15,9876.0,302.4312,302.4506,302.2859,302.3634,9876.0
2024-05-22 15:10:00,312.09,312.09,311.69,311.9,3843.0,302.3053,302.3053,301.9178,302.1212,3843.0
2024-05-22 15:15:00,311.84,312.11,311.46,311.46,6842.0,302.0631,302.3246,301.695,301.695,6842.0
2024-05-22 15:20:00,311.49,311.84,311.48,311.75,8150.0,301.7241,302.0631,301.7144,301.9759,8150.0
2024-05-22 15:25:00,311.7,311.76,311.39,311.54,5430.0,301.9275,301.9856,301.6272,301.7725,5430.0
2024-05-22 15:30:00,311.52,311.87,311.46,311.67,5855.0,301.7531,302.0922,301.695,301.8984,5855.0
2024-05-22 15:35:00,311.71,311.72,311.31,311.31,9042.0,301.9372,301.9469,301.5497,301.5497,9042.0
2024-05-22 15:40:00,311.2,311.32,310.49,310.64,16751.0,301.4432,301.5594,300.7554,300.9007,16751.0
2024-05-22 15:45:00,310.6,310.67,310.33,310.6,13947.0,300.862,300.9298,300.6004,300.862,13947.0
2024-05-22 15:50:00,310.54,310.54,309.75,309.87,36046.0,300.8039,300.8039,300.0386,300.1549,36046.0
2024-05-22 15:55:00,309.87,309.94,308.52,309.26,237804.0,300.1549,300.2227,298.8472,299.564,237804.0
2024-05-23 09:30:00,308.47,308.48,304.52,304.52,45834.0,298.7988,298.8084,294.9726,294.9726,45834.0
2024-05-23 09:35:00,304.52,307.5,304.38,307.5,15284.0,294.9726,297.8592,294.837,297.8592,15284.0
2024-05-23 09:40:00,307.42,309.15,307.42,309.0,8223.0,297.7817,299.4574,297.7817,299.3121,8223.0
2024-05-23 09:45:00,308.99,309.87,308.98,309.78,14629.0,299.3025,300.1549,299.2928,300.0677,14629.0
2024-05-23 09:50:00,309.68,310.19,309.41,310.05,9030.0,299.9708,300.4648,299.7093,300.3292,9030.0
2024-05-23 09:55:00,310.1,310.45,309.64,310.12,9432.0,300.3777,300.7167,299.9321,300.397,9432.0
2024-05-23 10:00:00,310.14,310.36,309.44,309.49,17425.0,300.4164,300.6295,299.7384,299.7868,17425.0
2024-05-23 10:05:00,309.45,309.64,308.79,308.8,8758.0,299.748,299.9321,299.1087,299.1184,8758.0
2024-05-23 10:10:00,308.9,309.25,308.82,309.25,12575.0,299.2153,299.5543,299.1378,299.5543,12575.0
2024-05-23 10:15:00,309.3,309.71,309.2,309.29,4669.0,299.6027,299.9999,299.5059,299.5931,4669.0
2024-05-23 10:20:00,309.26,309.27,308.78,308.98,7626.0,299.564,299.5737,299.099,299.2928,7626.0
2024-05-23 10:25:00,308.94,308.94,308.19,308.34,23154.0,299.254,299.254,298.5275,298.6728,23154.0
2024-05-23 10:30:00,308.31,308.68,308.24,308.48,7234.0,298.6438,299.0022,298.576,298.8084,7234.0
2024-05-23 10:35:00,308.41,308.75,308.13,308.66,15191.0,298.7406,299.07,298.4694,298.9828,15191.0
2024-05-23 10:40:00,308.73,309.1,308.44,308.81,6640.0,299.0506,299.409,298.7697,299.1281,6640.0
2024-05-23 10:45:00,308.79,308.8,308.44,308.5,2544.0,299.1087,299.1184,298.7697,298.8278,2544.0
2024-05-23 10:50:00,308.38,308.39,308.08,308.12,3843.0,298.7116,298.7213,298.421,298.4597,3843.0
2024-05-23 10:55:00,308.18,308.3,307.92,308.13,9864.0,298.5179,298.6341,298.266,298.4694,9864.0
2024-05-23 11:00:00,308.16,309.26,308.14,309.2,8826.0,298.4985,299.564,298.4791,299.5059,8826.0
2024-05-23 11:05:00,309.11,309.71,308.87,309.71,9454.0,299.4187,299.9999,299.1862,299.9999,9454.0
2024-05-23 11:10:00,309.66,309.76,308.83,308.83,5092.0,299.9515,300.0483,299.1475,299.1475,5092.0
2024-05-23 11:15:00,308.88,309.06,308.86,308.92,3069.0,299.1959,299.3703,299.1765,299.2347,3069.0
2024-05-23 11:20:00,308.93,309.15,308.85,309.1,5548.0,299.2443,299.4574,299.1668,299.409,5548.0
2024-05-23 11:25:00,309.09,309.17,308.7,308.78,4124.0,299.3993,299.4768,299.0216,299.099,4124.0
2024-05-23 11:30:00,308.78,308.89,308.58,308.66,10416.0,299.099,299.2056,298.9053,298.9828,10416.0
2024-05-23 11:35:00,308.72,309.5,308.58,309.5,5473.0,299.0409,299.7965,298.9053,299.7965,5473.0
2024-05-23 11:40:00,309.42,309.49,309.15,309.38,3457.0,299.719,299.7868,299.4574,299.6802,3457.0
2024-05-23 11:45:00,309.35,309.44,309.22,309.25,3024.0,299.6512,299.7384,299.5252,299.5543,3024.0
2024-05-23 11:50:00,309.28,309.45,309.26,309.26,903.0,299.5834,299.748,299.564,299.564,903.0
2024-05-23 11:55:00,309.3,309.37,309.3,309.37,700.0,299.6027,299.6705,299.6027,299.6705,700.0
2024-05-23 12:00:00,309.38,309.4,309.32,309.4,585.0,299.6802,299.6996,299.6221,299.6996,585.0
2024-05-23 12:05:00,309.32,309.33,308.97,309.12,7597.0,299.6221,299.6318,299.2831,299.4284,7597.0
2024-05-23 12:10:00,309.17,309.17,308.86,309.11,7270.0,299.4768,299.4768,299.1765,299.4187,7270.0
2024-05-23 12:15:00,309.11,309.11,308.89,309.03,3848.0,299.4187,299.4187,299.2056,299.3412,3848.0
2024-05-23 12:20:00,309.15,309.29,309.14,309.28,3016.0,299.4574,299.5931,299.4478,299.5834,3016.0
2024-05-23 12:25:00,309.23,309.61,309.04,309.61,15526.0,299.5349,299.903,299.3509,299.903,15526.0
2024-05-23 12:30:00,309.63,309.99,309.62,309.94,6012.0,299.9224,300.2711,299.9127,300.2227,6012.0
2024-05-23 12:35:00,309.85,309.94,309.54,309.58,4357.0,300.1355,300.2227,299.8352,299.874,4357.0
2024-05-23 12:40:00,309.61,309.61,309.11,309.11,3553.0,299.903,299.903,299.4187,299.4187,3553.0
2024-05-23 12:45:00,309.11,309.11,308.53,308.59,3477.0,299.4187,299.4187,298.8569,298.915,3477.0
2024-05-23 12:50:00,308.62,308.62,308.34,308.35,2545.0,298.9441,298.9441,298.6728,298.6825,2545.0
2024-05-23 12:55:00,308.26,308.4,308.1,308.17,4123.0,298.5953,298.731,298.4404,298.5082,4123.0
2024-05-23 13:00:00,308.17,308.35,308.17,308.23,2311.0,298.5082,298.6825,298.5082,298.5663,2311.0
2024-05-23 13:05:00,308.34,310.1,308.24,310.0,44204.0,298.6728,300.3777,298.576,300.2808,44204.0
2024-05-23 13:10:00,309.94,311.99,309.77,310.78,26840.0,300.2227,302.2084,300.058,301.0363,26840.0
2024-05-23 13:15:00,310.79,310.92,310.02,310.24,7177.0,301.046,301.1719,300.3002,300.5133,7177.0
2024-05-23 13:20:00,310.27,310.27,309.85,310.03,9321.0,300.5423,300.5423,300.1355,300.3099,9321.0
2024-05-23 13:25:00,309.94,309.99,309.7,309.84,3046.0,300.2227,300.2711,299.9902,300.1258,3046.0
2024-05-23 13:30:00,309.79,309.79,309.08,309.12,3637.0,300.0774,300.0774,299.3896,299.4284,3637.0
2024-05-23 13:35:00,309.0,309.1,308.28,308.74,34170.0,299.3121,299.409,298.6147,299.0603,34170.0
2024-05-23 13:40:00,308.83,309.37,308.49,308.74,7654.0,299.1475,299.6705,298.8181,299.0603,7654.0
2024-05-23 13:45:00,308.49,308.74,308.21,308.4,5870.0,298.8181,299.0603,298.5469,298.731,5870.0
2024-05-23 13:50:00,308.56,308.68,308.43,308.43,7296.0,298.8859,299.0022,298.76,298.76,7296.0
2024-05-23 13:55:00,308.45,308.46,308.12,308.33,6702.0,298.7794,298.7891,298.4597,298.6632,6702.0
2024-05-23 14:00:00,308.37,308.54,308.24,308.37,6700.0,298.7019,298.8666,298.576,298.7019,6700.0
2024-05-23 14:05:00,308.3,308.4,307.81,308.24,9307.0,298.6341,298.731,298.1595,298.576,9307.0
2024-05-23 14:10:00,308.14,308.39,308.07,308.3,6148.0,298.4791,298.7213,298.4113,298.6341,6148.0
2024-05-23 14:15:00,308.23,308.37,307.63,307.78,13619.0,298.5663,298.7019,297.9851,298.1304,13619.0
2024-05-23 14:20:00,307.78,307.96,307.76,307.92,6252.0,298.1304,298.3048,298.111,298.266,6252.0
2024-05-23 14:25:00,307.91,308.22,307.84,308.11,7346.0,298.2563,298.5566,298.1885,298.45,7346.0
2024-05-23 14:30:00,308.03,308.75,307.94,308.54,10757.0,298.3726,299.07,298.2854,298.8666,10757.0
2024-05-23 14:35:00,308.63,308.63,308.16,308.49,7059.0,298.9537,298.9537,298.4985,298.8181,7059.0
2024-05-23 14:40:00,308.47,308.48,308.09,308.15,12689.0,298.7988,298.8084,298.4307,298.4888,12689.0
2024-05-23 14:45:00,308.15,308.15,307.76,307.8,5098.0,298.4888,298.4888,298.111,298.1498,5098.0
2024-05-23 14:50:00,307.77,307.77,307.3,307.44,9176.0,298.1207,298.1207,297.6654,297.8011,9176.0
2024-05-23 14:55:00,307.42,307.48,307.14,307.25,7438.0,297.7817,297.8398,297.5105,297.617,7438.0
2024-05-23 15:00:00,307.22,307.41,307.14,307.25,10694.0,297.588,297.772,297.5105,297.617,10694.0
2024-05-23 15:05:00,307.18,307.26,306.95,306.95,10915.0,297.5492,297.6267,297.3264,297.3264,10915.0
2024-05-23 15:10:00,307.06,307.19,306.77,307.18,26069.0,297.433,297.5589,297.1521,297.5492,26069.0
2024-05-23 15:15:00,307.13,307.43,307.06,307.2,11538.0,297.5008,297.7914,297.433,297.5686,11538.0
2024-05-23 15:20:00,307.13,307.22,306.8,306.9,15920.0,297.5008,297.588,297.1811,297.278,15920.0
2024-05-23 15:25:00,306.96,307.06,306.55,306.61,17475.0,297.3361,297.433,296.939,296.9971,17475.0
2024-05-23 15:30:00,306.61,306.84,306.44,306.72,16372.0,296.9971,297.2199,296.8324,297.1036,16372.0
2024-05-23 15:35:00,306.74,306.9,306.72,306.72,9454.0,297.123,297.278,297.1036,297.1036,9454.0
2024-05-23 15:40:00,306.7,306.7,306.25,306.46,18231.0,297.0843,297.0843,296.6484,296.8518,18231.0
2024-05-23 15:45:00,306.42,306.52,306.25,306.51,20775.0,296.813,296.9099,296.6484,296.9002,20775.0
2024-05-23 15:50:00,306.45,306.92,306.31,306.54,42349.0,296.8421,297.2974,296.7065,296.9293,42349.0
2024-05-23 15:55:00,306.5,306.61,306.16,306.44,81808.0,296.8905,296.9971,296.5612,296.8324,81808.0
2024-05-24 09:30:00,306.42,307.39,305.85,306.41,28666.0,296.813,297.7526,296.2609,296.8033,28666.0
2024-05-24 09:35:00,306.46,306.73,305.04,306.61,8208.0,296.8518,297.1133,295.4763,296.9971,8208.0
2024-05-24 09:40:00,306.55,307.0,306.49,306.84,2749.0,296.939,297.3749,296.8808,297.2199,2749.0
2024-05-24 09:45:00,306.81,306.82,305.87,305.87,5286.0,297.1908,297.2005,296.2803,296.2803,5286.0
2024-05-24 09:50:00,305.8,305.98,305.28,305.37,4662.0,296.2125,296.3868,295.7088,295.796,4662.0
2024-05-24 09:55:00,305.48,305.54,305.02,305.48,8145.0,295.9025,295.9606,295.4569,295.9025,8145.0
2024-05-24 10:00:00,305.51,305.73,305.01,305.6,14036.0,295.9316,296.1447,295.4472,296.0187,14036.0
2024-05-24 10:05:00,305.6,305.9,305.37,305.47,12618.0,296.0187,296.3093,295.796,295.8928,12618.0
2024-05-24 10:10:00,305.66,305.86,305.34,305.34,4075.0,296.0769,296.2706,295.7669,295.7669,4075.0
2024-05-24 10:15:00,305.37,305.64,305.28,305.51,5694.0,295.796,296.0575,295.7088,295.9316,5694.0
2024-05-24 10:20:00,305.57,305.84,305.5,305.59,6543.0,295.9897,296.2512,295.9219,296.0091,6543.0
2024-05-24 10:25:00,305.51,305.51,304.6,304.92,13348.0,295.9316,295.9316,295.0501,295.3601,13348.0
2024-05-24 10:30:00,304.98,305.07,304.3,304.51,5043.0,295.4182,295.5054,294.7595,294.9629,5043.0
2024-05-24 10:35:00,304.32,304.56,304.13,304.3,5558.0,294.7789,295.0113,294.5948,294.7595,5558.0
2024-05-24 10:40:00,304.15,304.21,303.99,304.0,3872.0,294.6142,294.6723,294.4592,294.4689,3872.0
2024-05-24 10:45:00,304.0,304.76,303.9,304.74,9380.0,294.4689,295.2051,294.372,295.1857,9380.0
2024-05-24 10:50:00,304.72,305.14,304.72,304.79,4957.0,295.1663,295.5732,295.1663,295.2341,4957.0
2024-05-24 10:55:00,304.83,305.0,304.67,304.67,4785.0,295.2729,295.4376,295.1179,295.1179,4785.0
2024-05-24 11:00:00,304.7,305.56,304.7,305.4,7023.0,295.147,295.98,295.147,295.825,7023.0
2024-05-24 11:05:00,305.5,305.89,305.49,305.77,4600.0,295.9219,296.2997,295.9122,296.1834,4600.0
2024-05-24 11:10:00,305.93,306.74,305.92,306.74,12987.0,296.3384,297.123,296.3287,297.123,12987.0
2024-05-24 11:15:00,306.72,306.72,306.23,306.25,12493.0,297.1036,297.1036,296.629,296.6484,12493.0
2024-05-24 11:20:00,306.29,306.29,306.15,306.19,8498.0,296.6871,296.6871,296.5515,296.5902,8498.0
2024-05-24 11:25:00,306.13,306.67,306.13,306.57,8080.0,296.5321,297.0552,296.5321,296.9583,8080.0
2024-05-24 11:30:00,306.65,306.85,306.52,306.85,8155.0,297.0358,297.2296,296.9099,297.2296,8155.0
2024-05-24 11:35:00,306.92,307.08,306.66,307.03,10822.0,297.2974,297.4523,297.0455,297.4039,10822.0
2024-05-24 11:40:00,306.94,307.34,306.9,306.98,7156.0,297.3167,297.7042,297.278,297.3555,7156.0
2024-05-24 11:45:00,306.98,307.05,306.7,307.05,10676.0,297.3555,297.4233,297.0843,297.4233,10676.0
2024-05-24 11:50:00,307.11,307.5,307.05,307.5,15540.0,297.4814,297.8592,297.4233,297.8592,15540.0
2024-05-24 11:55:00,307.47,307.48,307.3,307.37,2404.0,297.8301,297.8398,297.6654,297.7332,2404.0
2024-05-24 12:00:00,307.3,307.36,306.89,307.03,4112.0,297.6654,297.7236,297.2683,297.4039,4112.0
2024-05-24 12:05:00,306.87,306.95,306.53,306.71,7803.0,297.2489,297.3264,296.9196,297.0939,7803.0
2024-05-24 12:10:00,306.69,306.94,306.59,306.77,4855.0,297.0746,297.3167,296.9777,297.1521,4855.0
2024-05-24 12:15:00,306.76,306.78,306.38,306.41,3259.0,297.1424,297.1617,296.7743,296.8033,3259.0
2024-05-24 12:20:00,306.56,306.75,306.55,306.75,3783.0,296.9486,297.1327,296.939,297.1327,3783.0
2024-05-24 12:25:00,306.79,307.06,306.7,306.85,6395.0,297.1714,297.433,297.0843,297.2296,6395.0
2024-05-24 12:30:00,306.82,306.82,306.53,306.53,2424.0,297.2005,297.2005,296.9196,296.9196,2424.0
2024-05-24 12:35:00,306.6,306.77,306.46,306.61,3848.0,296.9874,297.1521,296.8518,296.9971,3848.0
2024-05-24 12:40:00,306.56,306.91,306.56,306.71,4151.0,296.9486,297.2877,296.9486,297.0939,4151.0
2024-05-24 12:45:00,306.8,306.8,306.61,306.73,2593.0,297.1811,297.1811,296.9971,297.1133,2593.0
2024-05-24 12:50:00,306.8,306.87,306.7,306.82,3305.0,297.1811,297.2489,297.0843,297.2005,3305.0
2024-05-24 12:55:00,306.93,306.93,306.63,306.63,3034.0,297.307,297.307,297.0165,297.0165,3034.0
2024-05-24 13:00:00,306.66,306.72,306.42,306.45,2072.0,297.0455,297.1036,296.813,296.8421,2072.0
2024-05-24 13:05:00,306.45,306.93,306.38,306.91,3512.0,296.8421,297.307,296.7743,297.2877,3512.0
2024-05-24 13:10:00,306.85,307.25,306.82,307.25,2390.0,297.2296,297.617,297.2005,297.617,2390.0
2024-05-24 13:15:00,307.2,307.31,307.09,307.2,3004.0,297.5686,297.6751,297.462,297.5686,3004.0
2024-05-24 13:20:00,307.09,307.1,306.71,306.86,6465.0,297.462,297.4717,297.0939,297.2392,6465.0
2024-05-24 13:25:00,306.93,307.23,306.86,307.01,3486.0,297.307,297.5976,297.2392,297.3845,3486.0
2024-05-24 13:30:00,307.01,307.05,306.77,306.89,4282.0,297.3845,297.4233,297.1521,297.2683,4282.0
2024-05-24 13:35:00,306.92,306.96,306.82,306.82,1525.0,297.2974,297.3361,297.2005,297.2005,1525.0
2024-05-24 13:40:00,306.91,306.91,306.69,306.75,5511.0,297.2877,297.2877,297.0746,297.1327,5511.0
2024-05-24 13:45:00,306.69,306.76,306.34,306.45,3668.0,297.0746,297.1424,296.7355,296.8421,3668.0
2024-05-24 13:50:00,306.37,306.41,306.15,306.2,4137.0,296.7646,296.8033,296.5515,296.5999,4137.0
2024-05-24 13:55:00,306.24,306.46,306.03,306.32,6267.0,296.6387,296.8518,296.4353,296.7162,6267.0
2024-05-24 14:00:00,306.37,306.58,306.31,306.41,2858.0,296.7646,296.968,296.7065,296.8033,2858.0
2024-05-24 14:05:00,306.37,306.39,306.25,306.29,1523.0,296.7646,296.784,296.6484,296.6871,1523.0
2024-05-24 14:10:00,306.19,306.32,306.03,306.21,4571.0,296.5902,296.7162,296.4353,296.6096,4571.0
2024-05-24 14:15:00,306.2,306.38,306.17,306.23,2426.0,296.5999,296.7743,296.5709,296.629,2426.0
2024-05-24 14:20:00,306.19,306.28,306.11,306.17,4415.0,296.5902,296.6774,296.5128,296.5709,4415.0
2024-05-24 14:25:00,306.17,306.24,306.14,306.21,1890.0,296.5709,296.6387,296.5418,296.6096,1890.0
2024-05-24 14:30:00,306.22,306.37,306.22,306.26,3375.0,296.6193,296.7646,296.6193,296.6581,3375.0
2024-05-24 14:35:00,306.29,306.36,306.29,306.35,1600.0,296.6871,296.7549,296.6871,296.7452,1600.0
2024-05-24 14:40:00,306.35,306.54,306.3,306.49,5609.0,296.7452,296.9293,296.6968,296.8808,5609.0
2024-05-24 14:45:00,306.59,306.59,305.83,305.83,7992.0,296.9777,296.9777,296.2415,296.2415,7992.0
2024-05-24 14:50:00,305.88,306.3,305.87,306.24,4513.0,296.29,296.6968,296.2803,296.6387,4513.0
2024-05-24 14:55:00,306.21,306.26,305.85,305.85,8689.0,296.6096,296.6581,296.2609,296.2609,8689.0
2024-05-24 15:00:00,305.84,305.91,305.59,305.83,4658.0,296.2512,296.319,296.0091,296.2415,4658.0
2024-05-24 15:05:00,305.83,305.91,305.69,305.86,5870.0,296.2415,296.319,296.1059,296.2706,5870.0
2024-05-24 15:10:00,305.85,305.95,305.75,305.88,5173.0,296.2609,296.3578,296.164,296.29,5173.0
2024-05-24 15:15:00,305.85,306.13,305.8,306.05,7055.0,296.2609,296.5321,296.2125,296.4546,7055.0
2024-05-24 15:20:00,306.12,306.12,305.58,305.59,4230.0,296.5224,296.5224,295.9994,296.0091,4230.0
2024-05-24 15:25:00,305.59,305.85,305.59,305.85,8550.0,296.0091,296.2609,296.0091,296.2609,8550.0
2024-05-24 15:30:00,305.85,305.91,305.78,305.87,7677.0,296.2609,296.319,296.1931,296.2803,7677.0
2024-05-24 15:35:00,305.84,306.05,305.8,305.96,6037.0,296.2512,296.4546,296.2125,296.3675,6037.0
2024-05-24 15:40:00,305.93,305.95,305.79,305.92,12216.0,296.3384,296.3578,296.2028,296.3287,12216.0
2024-05-24 15:45:00,305.96,305.96,305.45,305.68,13716.0,296.3675,296.3675,295.8734,296.0962,13716.0
2024-05-24 15:50:00,305.66,305.93,305.66,305.88,19285.0,296.0769,296.3384,296.0769,296.29,19285.0
2024-05-24 15:55:00,305.81,305.93,305.54,305.93,54838.0,296.2222,296.3384,295.9606,296.3384,54838.0
2024-05-28 09:30:00,303.11,303.51,301.77,303.15,54753.0,293.6068,293.9943,292.3088,293.6456,54753.0
2024-05-28 09:35:00,303.04,303.36,301.05,301.25,13505.0,293.539,293.849,291.6114,291.8051,13505.0
2024-05-28 09:40:00,301.04,301.95,300.96,301.65,9275.0,291.6017,292.4832,291.5242,292.1926,9275.0
2024-05-28 09:45:00,301.63,302.99,301.63,302.37,9742.0,292.1732,293.4906,292.1732,292.89,9742.0
2024-05-28 09:50:00,302.61,302.96,302.3,302.46,15965.0,293.1225,293.4615,292.8222,292.9772,15965.0
2024-05-28 09:55:00,302.46,302.46,301.78,301.79,6550.0,292.9772,292.9772,292.3185,292.3282,6550.0
2024-05-28 10:00:00,301.92,301.99,300.79,300.8,8104.0,292.4541,292.5219,291.3595,291.3692,8104.0
2024-05-28 10:05:00,300.7,300.79,300.02,300.13,22610.0,291.2724,291.3595,290.6137,290.7202,22610.0
2024-05-28 10:10:00,300.08,300.51,300.02,300.5,14194.0,290.6718,291.0883,290.6137,291.0786,14194.0
2024-05-28 10:15:00,300.5,300.89,300.36,300.47,13502.0,291.0786,291.4564,290.943,291.0496,13502.0
2024-05-28 10:20:00,300.35,300.42,299.85,300.09,18077.0,290.9333,291.0011,290.449,290.6815,18077.0
2024-05-28 10:25:00,300.15,300.42,299.82,300.23,18960.0,290.7396,291.0011,290.42,290.8171,18960.0
2024-05-28 10:30:00,300.11,300.52,300.0,300.05,12616.0,290.7009,291.098,290.5943,290.6427,12616.0
2024-05-28 10:35:00,300.05,300.06,299.47,299.76,8195.0,290.6427,290.6524,290.0809,290.3618,8195.0
2024-05-28 10:40:00,299.58,299.68,299.37,299.46,6393.0,290.1875,290.2843,289.9841,290.0712,6393.0
2024-05-28 10:45:00,299.51,300.23,299.43,300.2,8782.0,290.1197,290.8171,290.0422,290.788,8782.0
2024-05-28 10:50:00,300.11,300.24,299.94,299.98,10012.0,290.7009,290.8268,290.5362,290.5749,10012.0
2024-05-28 10:55:00,299.98,299.98,299.51,299.66,6369.0,290.5749,290.5749,290.1197,290.265,6369.0
2024-05-28 11:00:00,299.68,299.77,299.05,299.05,8089.0,290.2843,290.3715,289.6741,289.6741,8089.0
2024-05-28 11:05:00,299.1,299.76,299.02,299.72,12242.0,289.7225,290.3618,289.645,290.3231,12242.0
2024-05-28 11:10:00,299.76,299.9,299.64,299.81,5387.0,290.3618,290.4975,290.2456,290.4103,5387.0
2024-05-28 11:15:00,299.71,299.8,299.59,299.73,4079.0,290.3134,290.4006,290.1972,290.3328,4079.0
2024-05-28 11:20:00,299.73,300.21,299.62,300.21,8359.0,290.3328,290.7977,290.2262,290.7977,8359.0
2024-05-28 11:25:00,300.23,300.5,300.15,300.22,7112.0,290.8171,291.0786,290.7396,290.8074,7112.0
2024-05-28 11:30:00,300.23,300.31,300.03,300.09,4436.0,290.8171,290.8946,290.6234,290.6815,4436.0
2024-05-28 11:35:00,300.11,301.13,300.05,300.96,16418.0,290.7009,291.6889,290.6427,291.5242,16418.0
2024-05-28 11:40:00,301.1,301.26,300.98,301.02,5554.0,291.6598,291.8148,291.5436,291.5823,5554.0
2024-05-28 11:45:00,301.03,301.03,300.34,300.44,9026.0,291.592,291.592,290.9237,291.0205,9026.0
2024-05-28 11:50:00,300.35,300.48,300.15,300.39,4429.0,290.9333,291.0593,290.7396,290.9721,4429.0
2024-05-28 11:55:00,300.34,300.34,299.87,299.97,7786.0,290.9237,290.9237,290.4684,290.5653,7786.0
2024-05-28 12:00:00,299.94,300.19,299.88,299.95,11006.0,290.5362,290.7784,290.4781,290.5459,11006.0
2024-05-28 12:05:00,299.84,300.23,299.84,300.04,3920.0,290.4393,290.8171,290.4393,290.6331,3920.0
2024-05-28 12:10:00,300.04,300.2,299.94,299.94,4114.0,290.6331,290.788,290.5362,290.5362,4114.0
2024-05-28 12:15:00,299.89,300.03,299.85,299.98,3415.0,290.4878,290.6234,290.449,290.5749,3415.0
2024-05-28 12:20:00,299.95,300.01,299.87,300.0,4236.0,290.5459,290.604,290.4684,290.5943,4236.0
2024-05-28 12:25:00,299.97,300.41,299.97,300.38,4477.0,290.5653,290.9915,290.5653,290.9624,4477.0
2024-05-28 12:30:00,300.17,300.23,300.04,300.14,3165.0,290.759,290.8171,290.6331,290.7299,3165.0
2024-05-28 12:35:00,300.19,300.24,300.03,300.05,5272.0,290.7784,290.8268,290.6234,290.6427,5272.0
2024-05-28 12:40:00,300.01,300.04,299.85,299.85,3800.0,290.604,290.6331,290.449,290.449,3800.0
2024-05-28 12:45:00,299.81,299.94,299.66,299.86,5833.0,290.4103,290.5362,290.265,290.4587,5833.0
2024-05-28 12:50:00,299.86,299.95,299.68,299.76,1815.0,290.4587,290.5459,290.2843,290.3618,1815.0
2024-05-28 12:55:00,299.61,299.64,299.41,299.51,6455.0,290.2165,290.2456,290.0228,290.1197,6455.0
2024-05-28 13:00:00,299.45,299.5,299.1,299.2,3591.0,290.0616,290.11,289.7225,289.8194,3591.0
2024-05-28 13:05:00,299.18,299.34,299.1,299.34,2729.0,289.8,289.955,289.7225,289.955,2729.0
2024-05-28 13:10:00,299.35,299.6,299.32,299.59,5266.0,289.9647,290.2069,289.9356,290.1972,5266.0
2024-05-28 13:15:00,299.57,299.66,299.46,299.46,1758.0,290.1778,290.265,290.0712,290.0712,1758.0
2024-05-28 13:20:00,299.5,299.55,299.35,299.54,7051.0,290.11,290.1584,289.9647,290.1487,7051.0
2024-05-28 13:25:00,299.48,299.56,299.15,299.2,5462.0,290.0906,290.1681,289.771,289.8194,5462.0
2024-05-28 13:30:00,299.23,299.43,299.19,299.35,4611.0,289.8485,290.0422,289.8097,289.9647,4611.0
2024-05-28 13:35:00,299.29,299.37,299.24,299.25,700.0,289.9066,289.9841,289.8581,289.8678,700.0
2024-05-28 13:40:00,299.14,299.15,299.07,299.12,2062.0,289.7613,289.771,289.6935,289.7419,2062.0
2024-05-28 13:45:00,299.11,299.21,298.77,299.1,10749.0,289.7322,289.8291,289.4029,289.7225,10749.0
2024-05-28 13:50:00,299.1,299.2,299.01,299.01,3453.0,289.7225,289.8194,289.6354,289.6354,3453.0
2024-05-28 13:55:00,299.0,299.05,298.88,298.97,2992.0,289.6257,289.6741,289.5094,289.5966,2992.0
2024-05-28 14:00:00,299.02,299.33,299.02,299.3,5807.0,289.645,289.9453,289.645,289.9163,5807.0
2024-05-28 14:05:00,299.38,299.42,299.19,299.26,3662.0,289.9938,290.0325,289.8097,289.8775,3662.0
2024-05-28 14:10:00,299.24,299.27,299.01,299.01,1489.0,289.8581,289.8872,289.6354,289.6354,1489.0
2024-05-28 14:15:00,298.99,299.26,298.98,299.26,5917.0,289.616,289.8775,289.6063,289.8775,5917.0
2024-05-28 14:20:00,299.22,299.22,298.9,298.91,4798.0,289.8388,289.8388,289.5288,289.5385,4798.0
2024-05-28 14:25:00,298.94,298.99,298.8,298.9,3992.0,289.5675,289.616,289.4319,289.5288,3992.0
2024-05-28 14:30:00,298.9,298.9,298.57,298.65,4915.0,289.5288,289.5288,289.2091,289.2866,4915.0
2024-05-28 14:35:00,298.59,298.64,298.31,298.48,9262.0,289.2285,289.277,288.9573,289.122,9262.0
2024-05-28 14:40:00,298.52,298.58,298.38,298.48,3690.0,289.1607,289.2188,289.0251,289.122,3690.0
2024-05-28 14:45:00,298.56,299.13,298.54,299.12,22499.0,289.1995,289.7516,289.1801,289.7419,22499.0
2024-05-28 14:50:00,299.06,299.06,298.89,299.03,3079.0,289.6838,289.6838,289.5191,289.6547,3079.0
2024-05-28 14:55:00,299.04,299.41,298.98,299.25,20104.0,289.6644,290.0228,289.6063,289.8678,20104.0
2024-05-28 15:00:00,299.2,299.3,298.97,299.0,10981.0,289.8194,289.9163,289.5966,289.6257,10981.0
2024-05-28 15:05:00,298.98,299.28,298.96,299.25,4340.0,289.6063,289.8969,289.5869,289.8678,4340.0
2024-05-28 15:10:00,299.24,299.4,299.19,299.25,5754.0,289.8581,290.0131,289.8097,289.8678,5754.0
2024-05-28 15:15:00,299.2,299.32,299.2,299.29,2780.0,289.8194,289.9356,289.8194,289.9066,2780.0
2024-05-28 15:20:00,299.26,299.36,299.22,299.31,3569.0,289.8775,289.9744,289.8388,289.9259,3569.0
2024-05-28 15:25:00,299.32,299.43,299.18,299.23,6953.0,289.9356,290.0422,289.8,289.8485,6953.0
2024-05-28 15:30:00,299.17,299.43,298.94,299.38,12502.0,289.7903,290.0422,289.5675,289.9938,12502.0
2024-05-28 15:35:00,299.43,299.94,299.43,299.92,7151.0,290.0422,290.5362,290.0422,290.5168,7151.0
2024-05-28 15:40:00,299.87,299.89,299.52,299.83,10286.0,290.4684,290.4878,290.1294,290.4296,10286.0
2024-05-28 15:45:00,299.81,299.93,299.74,299.9,13068.0,290.4103,290.5265,290.3425,290.4975,13068.0
2024-05-28 15:50:00,299.96,300.75,299.93,300.19,26244.0,290.5556,291.3208,290.5265,290.7784,26244.0
2024-05-28 15:55:00,300.15,300.3,299.63,300.19,79110.0,290.7396,290.8849,290.2359,290.7784,79110.0
2024-05-29 09:30:00,298.8,299.06,297.23,297.81,33451.0,289.4319,289.6838,287.9112,288.473,33451.0
2024-05-29 09:35:00,297.43,298.37,297.3,298.36,3725.0,288.1049,289.0154,287.979,289.0057,3725.0
2024-05-29 09:40:00,298.26,298.6,297.82,298.0,6362.0,288.9089,289.2382,288.4827,288.657,6362.0
2024-05-29 09:45:00,298.0,298.54,297.65,297.68,7828.0,288.657,289.1801,288.318,288.3471,7828.0
2024-05-29 09:50:00,297.69,297.96,297.3,297.67,4372.0,288.3567,288.6183,287.979,288.3374,4372.0
2024-05-29 09:55:00,297.42,297.66,297.28,297.59,3575.0,288.0952,288.3277,287.9596,288.2599,3575.0
2024-05-29 10:00:00,297.59,297.61,296.69,296.77,11197.0,288.2599,288.2792,287.3881,287.4656,11197.0
2024-05-29 10:05:00,296.82,297.23,296.6,296.66,12048.0,287.514,287.9112,287.3009,287.359,12048.0
2024-05-29 10:10:00,296.6,296.65,295.81,296.38,15419.0,287.3009,287.3493,286.5357,287.0878,15419.0
2024-05-29 10:15:00,296.39,296.68,295.85,295.91,6850.0,287.0975,287.3784,286.5744,286.6325,6850.0
2024-05-29 10:20:00,295.87,296.4,295.87,296.19,5504.0,286.5938,287.1072,286.5938,286.9038,5504.0
2024-05-29 10:25:00,296.37,296.97,296.37,296.75,10322.0,287.0781,287.6593,287.0781,287.4462,10322.0
2024-05-29 10:30:00,296.71,296.87,296.5,296.8,10757.0,287.4075,287.5624,287.204,287.4946,10757.0
2024-05-29 10:35:00,296.79,297.0,296.44,296.85,12617.0,287.485,287.6884,287.1459,287.5431,12617.0
2024-05-29 10:40:00,296.96,297.31,296.96,296.98,10768.0,287.6496,287.9887,287.6496,287.669,10768.0
2024-05-29 10:45:00,296.94,297.31,296.77,297.21,11445.0,287.6303,287.9887,287.4656,287.8918,11445.0
2024-05-29 10:50:00,297.24,297.33,296.59,296.62,15313.0,287.9208,288.008,287.2912,287.3203,15313.0
2024-05-29 10:55:00,296.58,296.69,296.44,296.68,5131.0,287.2815,287.3881,287.1459,287.3784,5131.0
2024-05-29 11:00:00,296.54,296.97,296.53,296.83,5951.0,287.2428,287.6593,287.2331,287.5237,5951.0
2024-05-29 11:05:00,296.75,297.44,296.71,297.3,4611.0,287.4462,288.1146,287.4075,287.979,4611.0
2024-05-29 11:10:00,297.21,297.21,296.96,297.21,2440.0,287.8918,287.8918,287.6496,287.8918,2440.0
2024-05-29 11:15:00,297.2,297.41,297.12,297.14,2842.0,287.8821,288.0855,287.8046,287.824,2842.0
2024-05-29 11:20:00,297.26,297.63,297.08,297.48,4299.0,287.9402,288.2986,287.7659,288.1533,4299.0
2024-05-29 11:25:00,297.44,297.68,297.18,297.18,3583.0,288.1146,288.3471,287.8627,287.8627,3583.0
2024-05-29 11:30:00,297.25,297.29,296.97,297.01,5815.0,287.9305,287.9693,287.6593,287.6981,5815.0
2024-05-29 11:35:00,296.99,297.28,296.9,296.98,6431.0,287.6787,287.9596,287.5915,287.669,6431.0
2024-05-29 11:40:00,296.93,297.26,296.88,297.09,2951.0,287.6206,287.9402,287.5721,287.7756,2951.0
2024-05-29 11:45:00,296.91,297.07,296.79,296.84,8001.0,287.6012,287.7562,287.485,287.5334,8001.0
2024-05-29 11:50:00,296.88,296.89,296.49,296.57,5169.0,287.5721,287.5818,287.1944,287.2719,5169.0
2024-05-29 11:55:00,296.57,296.86,296.57,296.81,5688.0,287.2719,287.5528,287.2719,287.5043,5688.0
2024-05-29 12:00:00,296.81,297.21,296.68,296.83,13997.0,287.5043,287.8918,287.3784,287.5237,13997.0
2024-05-29 12:05:00,296.88,297.09,296.84,297.0,8010.0,287.5721,287.7756,287.5334,287.6884,8010.0
2024-05-29 12:10:00,297.04,297.19,296.89,296.97,4762.0,287.7271,287.8724,287.5818,287.6593,4762.0
2024-05-29 12:15:00,296.85,297.46,296.84,297.41,13622.0,287.5431,288.134,287.5334,288.0855,13622.0
2024-05-29 12:20:00,297.48,298.05,297.48,297.81,11675.0,288.1533,288.7055,288.1533,288.473,11675.0
2024-05-29 12:25:00,297.8,297.9,297.65,297.72,7662.0,288.4633,288.5602,288.318,288.3858,7662.0
2024-05-29 12:30:00,297.65,297.97,297.65,297.75,6693.0,288.318,288.628,288.318,288.4149,6693.0
2024-05-29 12:35:00,297.7,297.74,297.53,297.59,6221.0,288.3664,288.4052,288.2018,288.2599,6221.0
2024-05-29 12:40:00,297.59,297.71,297.46,297.47,9241.0,288.2599,288.3761,288.134,288.1436,9241.0
2024-05-29 12:45:00,297.49,297.83,297.48,297.59,15999.0,288.163,288.4924,288.1533,288.2599,15999.0
2024-05-29 12:50:00,297.59,297.63,296.92,296.92,20909.0,288.2599,288.2986,287.6109,287.6109,20909.0
2024-05-29 12:55:00,296.93,297.06,296.85,296.93,4943.0,287.6206,287.7465,287.5431,287.6206,4943.0
2024-05-29 13:00:00,297.09,297.09,296.8,296.88,9496.0,287.7756,287.7756,287.4946,287.5721,9496.0
2024-05-29 13:05:00,296.97,296.98,296.57,296.98,13903.0,287.6593,287.669,287.2719,287.669,13903.0
2024-05-29 13:10:00,296.89,297.04,296.78,296.9,7167.0,287.5818,287.7271,287.4753,287.5915,7167.0
2024-05-29 13:15:00,296.86,296.9,296.54,296.63,14004.0,287.5528,287.5915,287.2428,287.33,14004.0
2024-05-29 13:20:00,296.63,296.69,296.55,296.64,6036.0,287.33,287.3881,287.2525,287.3397,6036.0
2024-05-29 13:25:00,296.68,296.75,296.61,296.75,2859.0,287.3784,287.4462,287.3106,287.4462,2859.0
2024-05-29 13:30:00,296.71,296.9,296.6,296.9,13370.0,287.4075,287.5915,287.3009,287.5915,13370.0
2024-05-29 13:35:00,296.93,296.93,296.61,296.62,5170.0,287.6206,287.6206,287.3106,287.3203,5170.0
2024-05-29 13:40:00,296.6,296.65,296.2,296.2,7429.0,287.3009,287.3493,286.9135,286.9135,7429.0
2024-05-29 13:45:00,296.25,296.42,296.25,296.42,6771.0,286.9619,287.1266,286.9619,287.1266,6771.0
2024-05-29 13:50:00,296.43,296.61,296.4,296.44,5046.0,287.1362,287.3106,287.1072,287.1459,5046.0
2024-05-29 13:55:00,296.42,296.5,296.39,296.46,4401.0,287.1266,287.204,287.0975,287.1653,4401.0
2024-05-29 14:00:00,296.43,296.46,296.17,296.24,6791.0,287.1362,287.1653,286.8844,286.9522,6791.0
2024-05-29 14:05:00,296.32,296.35,296.18,296.23,5468.0,287.0297,287.0588,286.8941,286.9425,5468.0
2024-05-29 14:10:00,296.22,296.28,296.1,296.22,10008.0,286.9328,286.9909,286.8166,286.9328,10008.0
2024-05-29 14:15:00,296.18,296.5,296.06,296.44,6033.0,286.8941,287.204,286.7778,287.1459,6033.0
2024-05-29 14:20:00,296.52,296.55,296.25,296.26,11066.0,287.2234,287.2525,286.9619,286.9716,11066.0
2024-05-29 14:25:00,296.32,296.35,296.02,296.02,7464.0,287.0297,287.0588,286.7391,286.7391,7464.0
2024-05-29 14:30:00,296.0,296.26,296.0,296.07,8050.0,286.7197,286.9716,286.7197,286.7875,8050.0
2024-05-29 14:35:00,296.13,296.13,295.86,295.93,11379.0,286.8456,286.8456,286.5841,286.6519,11379.0
2024-05-29 14:40:00,295.97,296.09,295.93,296.02,4865.0,286.6907,286.8069,286.6519,286.7391,4865.0
2024-05-29 14:45:00,296.02,296.11,295.95,296.11,10476.0,286.7391,286.8263,286.6713,286.8263,10476.0
2024-05-29 14:50:00,296.13,296.13,296.0,296.04,7706.0,286.8456,286.8456,286.7197,286.7585,7706.0
2024-05-29 14:55:00,296.0,296.34,296.0,296.21,22798.0,286.7197,287.0491,286.7197,286.9231,22798.0
2024-05-29 15:00:00,296.25,296.76,296.21,296.76,8563.0,286.9619,287.4559,286.9231,287.4559,8563.0
2024-05-29 15:05:00,296.74,296.75,296.48,296.53,11826.0,287.4365,287.4462,287.1847,287.2331,11826.0
2024-05-29 15:10:00,296.53,296.88,296.52,296.69,11721.0,287.2331,287.5721,287.2234,287.3881,11721.0
2024-05-29 15:15:00,296.74,296.76,296.34,296.44,13700.0,287.4365,287.4559,287.0491,287.1459,13700.0
2024-05-29 15:20:00,296.43,296.89,296.41,296.88,9413.0,287.1362,287.5818,287.1169,287.5721,9413.0
2024-05-29 15:25:00,296.87,296.88,296.41,296.41,6628.0,287.5624,287.5721,287.1169,287.1169,6628.0
2024-05-29 15:30:00,296.41,296.41,296.18,296.19,10648.0,287.1169,287.1169,286.8941,286.9038,10648.0
2024-05-29 15:35:00,296.16,296.37,296.09,296.26,9699.0,286.8747,287.0781,286.8069,286.9716,9699.0
2024-05-29 15:40:00,296.2,296.41,296.08,296.3,10428.0,286.9135,287.1169,286.7972,287.0103,10428.0
2024-05-29 15:45:00,296.3,296.39,296.02,296.39,13837.0,287.0103,287.0975,286.7391,287.0975,13837.0
2024-05-29 15:50:00,296.41,296.6,295.98,296.17,33316.0,287.1169,287.3009,286.7004,286.8844,33316.0
2024-05-29 15:55:00,296.15,296.71,295.99,296.68,92799.0,286.865,287.4075,286.71,287.3784,92799.0
2024-05-30 09:30:00,297.18,298.09,296.99,297.77,38812.0,287.8627,288.7442,287.6787,288.4342,38812.0
2024-05-30 09:35:00,298.0,298.0,296.53,296.85,17186.0,288.657,288.657,287.2331,287.5431,17186.0
2024-05-30 09:40:00,297.07,297.46,296.81,297.02,8867.0,287.7562,288.134,287.5043,287.7077,8867.0
2024-05-30 09:45:00,297.06,297.06,296.06,296.06,7972.0,287.7465,287.7465,286.7778,286.7778,7972.0
2024-05-30 09:50:00,296.19,296.43,295.94,296.42,11725.0,286.9038,287.1362,286.6616,287.1266,11725.0
2024-05-30 09:55:00,296.5,296.5,295.49,295.73,5316.0,287.204,287.204,286.2257,286.4582,5316.0
2024-05-30 10:00:00,295.87,296.21,295.61,296.19,11922.0,286.5938,286.9231,286.342,286.9038,11922.0
2024-05-30 10:05:00,296.13,296.73,296.06,296.71,11884.0,286.8456,287.4268,286.7778,287.4075,11884.0
2024-05-30 10:10:00,296.7,297.18,296.42,296.43,10310.0,287.3978,287.8627,287.1266,287.1362,10310.0
2024-05-30 10:15:00,296.34,296.91,296.32,296.72,17622.0,287.0491,287.6012,287.0297,287.4172,17622.0
2024-05-30 10:20:00,296.84,297.63,296.71,297.32,12061.0,287.5334,288.2986,287.4075,287.9983,12061.0
2024-05-30 10:25:00,297.23,297.32,296.69,296.69,4941.0,287.9112,287.9983,287.3881,287.3881,4941.0
2024-05-30 10:30:00,296.88,296.97,296.45,296.85,6337.0,287.5721,287.6593,287.1556,287.5431,6337.0
2024-05-30 10:35:00,296.88,297.17,296.88,297.09,8370.0,287.5721,287.853,287.5721,287.7756,8370.0
2024-05-30 10:40:00,297.15,297.64,297.08,297.48,9022.0,287.8337,288.3083,287.7659,288.1533,9022.0
2024-05-30 10:45:00,297.35,297.46,297.2,297.42,4640.0,288.0274,288.134,287.8821,288.0952,4640.0
2024-05-30 10:50:00,297.44,297.57,297.43,297.47,7755.0,288.1146,288.2405,288.1049,288.1436,7755.0
2024-05-30 10:55:00,297.41,297.51,296.94,296.94,8419.0,288.0855,288.1824,287.6303,287.6303,8419.0
2024-05-30 11:00:00,296.97,297.06,296.82,297.06,3447.0,287.6593,287.7465,287.514,287.7465,3447.0
2024-05-30 11:05:00,297.07,297.07,296.8,296.92,10561.0,287.7562,287.7562,287.4946,287.6109,10561.0
2024-05-30 11:10:00,296.92,297.24,296.9,297.17,3989.0,287.6109,287.9208,287.5915,287.853,3989.0
2024-05-30 11:15:00,297.05,297.62,297.05,297.62,5477.0,287.7368,288.2889,287.7368,288.2889,5477.0
2024-05-30 11:20:00,297.66,297.89,297.58,297.79,5712.0,288.3277,288.5505,288.2502,288.4536,5712.0
2024-05-30 11:25:00,297.68,298.53,297.68,298.36,10210.0,288.3471,289.1704,288.3471,289.0057,10210.0
2024-05-30 11:30:00,298.35,298.87,298.25,298.72,8761.0,288.996,289.4997,288.8992,289.3544,8761.0
2024-05-30 11:35:00,298.71,298.78,298.33,298.34,6203.0,289.3448,289.4126,288.9767,288.9864,6203.0
2024-05-30 11:40:00,298.32,298.88,298.32,298.77,7358.0,288.967,289.5094,288.967,289.4029,7358.0
2024-05-30 11:45:00,298.85,298.94,298.78,298.81,2998.0,289.4804,289.5675,289.4126,289.4416,2998.0
2024-05-30 11:50:00,298.89,299.04,298.84,298.94,5958.0,289.5191,289.6644,289.4707,289.5675,5958.0
2024-05-30 11:55:00,298.83,299.26,298.83,299.26,7672.0,289.461,289.8775,289.461,289.8775,7672.0
2024-05-30 12:00:00,299.31,299.41,299.23,299.4,4268.0,289.9259,290.0228,289.8485,290.0131,4268.0
2024-05-30 12:05:00,299.41,299.7,299.41,299.6,5429.0,290.0228,290.3037,290.0228,290.2069,5429.0
2024-05-30 12:10:00,299.56,299.68,299.43,299.51,7256.0,290.1681,290.2843,290.0422,290.1197,7256.0
2024-05-30 12:15:00,299.46,299.46,299.14,299.31,3179.0,290.0712,290.0712,289.7613,289.9259,3179.0
2024-05-30 12:20:00,299.33,299.55,299.15,299.53,4984.0,289.9453,290.1584,289.771,290.1391,4984.0
2024-05-30 12:25:00,299.64,299.73,299.57,299.66,7937.0,290.2456,290.3328,290.1778,290.265,7937.0
2024-05-30 12:30:00,299.61,300.13,299.53,300.1,17270.0,290.2165,290.7202,290.1391,290.6912,17270.0
2024-05-30 12:35:00,300.06,300.39,299.98,300.34,11083.0,290.6524,290.9721,290.5749,290.9237,11083.0
2024-05-30 12:40:00,300.29,300.58,300.28,300.54,8702.0,290.8752,291.1561,290.8655,291.1174,8702.0
2024-05-30 12:45:00,300.5,300.78,300.5,300.62,10181.0,291.0786,291.3499,291.0786,291.1949,10181.0
2024-05-30 12:50:00,300.69,301.18,300.66,301.11,6888.0,291.2627,291.7373,291.2336,291.6695,6888.0
2024-05-30 12:55:00,301.18,301.7,301.18,301.24,16273.0,291.7373,292.241,291.7373,291.7954,16273.0
2024-05-30 13:00:00,301.28,301.29,300.99,300.99,6640.0,291.8342,291.8439,291.5533,291.5533,6640.0
2024-05-30 13:05:00,300.91,301.34,300.82,301.33,5861.0,291.4758,291.8923,291.3886,291.8826,5861.0
2024-05-30 13:10:00,301.33,301.76,301.33,301.51,13916.0,291.8826,292.2991,291.8826,292.057,13916.0
2024-05-30 13:15:00,301.59,301.86,301.34,301.62,12302.0,292.1345,292.396,291.8923,292.1635,12302.0
2024-05-30 13:20:00,301.63,301.93,301.51,301.69,6342.0,292.1732,292.4638,292.057,292.2313,6342.0
2024-05-30 13:25:00,301.81,302.33,301.81,302.31,6986.0,292.3476,292.8513,292.3476,292.8319,6986.0
2024-05-30 13:30:00,302.24,302.24,301.88,301.88,12314.0,292.7641,292.7641,292.4154,292.4154,12314.0
2024-05-30 13:35:00,302.06,302.5,302.06,302.31,4783.0,292.5897,293.0159,292.5897,292.8319,4783.0
2024-05-30 13:40:00,302.25,302.67,302.23,302.63,9694.0,292.7738,293.1806,292.7544,293.1419,9694.0
2024-05-30 13:45:00,302.7,303.06,302.64,303.06,11132.0,293.2097,293.5584,293.1515,293.5584,11132.0
2024-05-30 13:50:00,303.06,303.24,302.91,303.21,12502.0,293.5584,293.7327,293.4131,293.7037,12502.0
2024-05-30 13:55:00,303.13,303.57,303.11,303.38,11882.0,293.6262,294.0524,293.6068,293.8683,11882.0
2024-05-30 14:00:00,303.17,303.27,302.55,302.71,9796.0,293.6649,293.7618,293.0644,293.2194,9796.0
2024-05-30 14:05:00,302.63,303.28,302.63,303.19,7735.0,293.1419,293.7715,293.1419,293.6843,7735.0
2024-05-30 14:10:00,303.18,303.28,302.59,302.62,8943.0,293.6746,293.7715,293.1031,293.1322,8943.0
2024-05-30 14:15:00,302.55,302.69,302.38,302.56,6920.0,293.0644,293.2,292.8997,293.0741,6920.0
2024-05-30 14:20:00,302.52,303.02,302.52,302.98,8028.0,293.0353,293.5196,293.0353,293.4809,8028.0
2024-05-30 14:25:00,302.89,303.34,302.89,303.18,7811.0,293.3937,293.8296,293.3937,293.6746,7811.0
2024-05-30 14:30:00,303.02,303.21,302.66,302.68,7403.0,293.5196,293.7037,293.1709,293.1903,7403.0
2024-05-30 14:35:00,302.67,302.67,302.19,302.19,4116.0,293.1806,293.1806,292.7157,292.7157,4116.0
2024-05-30 14:40:00,302.22,302.23,301.93,302.06,5167.0,292.7447,292.7544,292.4638,292.5897,5167.0
2024-05-30 14:45:00,302.07,302.31,302.07,302.24,4335.0,292.5994,292.8319,292.5994,292.7641,4335.0
2024-05-30 14:50:00,302.23,302.85,302.22,302.71,10520.0,292.7544,293.355,292.7447,293.2194,10520.0
2024-05-30 14:55:00,302.78,303.06,302.55,302.81,11940.0,293.2872,293.5584,293.0644,293.3162,11940.0
2024-05-30 15:00:00,302.74,303.0,302.74,302.92,4177.0,293.2484,293.5003,293.2484,293.4228,4177.0
2024-05-30 15:05:00,302.9,302.99,302.78,302.88,6176.0,293.4034,293.4906,293.2872,293.384,6176.0
2024-05-30 15:10:00,302.85,303.13,302.65,302.66,13855.0,293.355,293.6262,293.1612,293.1709,13855.0
2024-05-30 15:15:00,302.71,302.72,302.39,302.39,10612.0,293.2194,293.229,292.9094,292.9094,10612.0
2024-05-30 15:20:00,302.38,302.85,302.32,302.65,10098.0,292.8997,293.355,292.8416,293.1612,10098.0
2024-05-30 15:25:00,302.57,302.64,302.41,302.47,8536.0,293.0837,293.1515,292.9288,292.9869,8536.0
2024-05-30 15:30:00,302.49,302.81,302.39,302.47,13008.0,293.0062,293.3162,292.9094,292.9869,13008.0
2024-05-30 15:35:00,302.51,302.57,301.72,301.82,13484.0,293.0256,293.0837,292.2604,292.3573,13484.0
2024-05-30 15:40:00,301.81,301.93,301.12,301.22,17633.0,292.3476,292.4638,291.6792,291.7761,17633.0
2024-05-30 15:45:00,301.2,301.49,300.82,301.01,33488.0,291.7567,292.0376,291.3886,291.5727,33488.0
2024-05-30 15:50:00,300.88,301.53,300.67,301.08,52556.0,291.4467,292.0763,291.2433,291.6405,52556.0
2024-05-30 15:55:00,301.06,301.3,300.81,301.0,125964.0,291.6211,291.8536,291.3789,291.563,125964.0
2024-05-31 09:30:00,302.01,302.55,299.5,302.17,38542.0,292.5413,293.0644,290.11,292.6963,38542.0
2024-05-31 09:35:00,302.45,302.99,301.82,302.33,11930.0,292.9675,293.4906,292.3573,292.8513,11930.0
2024-05-31 09:40:00,302.34,302.95,302.17,302.43,10054.0,292.861,293.4518,292.6963,292.9481,10054.0
2024-05-31 09:45:00,302.49,302.65,301.33,301.55,5931.0,293.0062,293.1612,291.8826,292.0957,5931.0
2024-05-31 09:50:00,301.39,301.73,301.3,301.73,4272.0,291.9407,292.2701,291.8536,292.2701,4272.0
2024-05-31 09:55:00,301.52,301.64,300.31,300.84,7978.0,292.0667,292.1829,290.8946,291.408,7978.0
2024-05-31 10:00:00,300.9,302.07,300.9,301.76,5138.0,291.4661,292.5994,291.4661,292.2991,5138.0
2024-05-31 10:05:00,301.77,302.44,301.74,302.33,4160.0,292.3088,292.9578,292.2798,292.8513,4160.0
2024-05-31 10:10:00,302.29,302.61,302.24,302.56,5188.0,292.8125,293.1225,292.7641,293.0741,5188.0
2024-05-31 10:15:00,302.94,303.22,302.94,303.16,3094.0,293.4421,293.7134,293.4421,293.6552,3094.0
2024-05-31 10:20:00,303.16,304.32,303.16,304.32,3723.0,293.6552,294.7789,293.6552,294.7789,3723.0
2024-05-31 10:25:00,304.41,304.63,303.84,303.85,12305.0,294.8661,295.0792,294.3139,294.3236,12305.0
2024-05-31 10:30:00,303.8,304.49,303.8,304.24,3778.0,294.2752,294.9435,294.2752,294.7014,3778.0
2024-05-31 10:35:00,304.35,304.39,303.94,304.33,6060.0,294.8079,294.8467,294.4108,294.7886,6060.0
2024-05-31 10:40:00,304.4,304.66,304.21,304.61,6442.0,294.8564,295.1082,294.6723,295.0598,6442.0
2024-05-31 10:45:00,304.63,304.7,304.1,304.11,5592.0,295.0792,295.147,294.5658,294.5755,5592.0
2024-05-31 10:50:00,304.24,304.66,303.99,304.56,5009.0,294.7014,295.1082,294.4592,295.0113,5009.0
2024-05-31 10:55:00,304.62,304.86,304.4,304.42,7216.0,295.0695,295.3019,294.8564,294.8757,7216.0
2024-05-31 11:00:00,304.38,304.71,304.25,304.67,7557.0,294.837,295.1566,294.7111,295.1179,7557.0
2024-05-31 11:05:00,304.53,304.6,303.89,304.26,12456.0,294.9823,295.0501,294.3624,294.7208,12456.0
2024-05-31 11:10:00,304.25,304.75,304.22,304.66,7377.0,294.7111,295.1954,294.682,295.1082,7377.0
2024-05-31 11:15:00,304.5,304.76,304.14,304.19,29997.0,294.9532,295.2051,294.6045,294.6529,29997.0
2024-05-31 11:20:00,304.16,304.54,303.99,304.54,6568.0,294.6239,294.992,294.4592,294.992,6568.0
2024-05-31 11:25:00,304.25,304.49,304.24,304.48,1864.0,294.7111,294.9435,294.7014,294.9339,1864.0
2024-05-31 11:30:00,304.43,304.65,304.16,304.16,4361.0,294.8854,295.0985,294.6239,294.6239,4361.0
2024-05-31 11:35:00,304.2,304.21,303.57,304.04,7283.0,294.6626,294.6723,294.0524,294.5077,7283.0
2024-05-31 11:40:00,304.03,304.14,304.02,304.11,642.0,294.498,294.6045,294.4883,294.5755,642.0
2024-05-31 11:45:00,304.2,304.65,304.09,304.57,12603.0,294.6626,295.0985,294.5561,295.021,12603.0
2024-05-31 11:50:00,304.55,304.56,304.33,304.44,6720.0,295.0017,295.0113,294.7886,294.8951,6720.0
2024-05-31 11:55:00,304.39,304.53,304.24,304.5,6638.0,294.8467,294.9823,294.7014,294.9532,6638.0
2024-05-31 12:00:00,304.35,304.35,304.03,304.03,4413.0,294.8079,294.8079,294.498,294.498,4413.0
2024-05-31 12:05:00,304.21,304.24,303.85,303.87,4183.0,294.6723,294.7014,294.3236,294.343,4183.0
2024-05-31 12:10:00,303.78,304.18,303.68,304.09,10256.0,294.2558,294.6433,294.1589,294.5561,10256.0
2024-05-31 12:15:00,304.17,304.21,304.0,304.19,4184.0,294.6336,294.6723,294.4689,294.6529,4184.0
2024-05-31 12:20:00,304.14,304.37,304.12,304.32,3137.0,294.6045,294.8273,294.5851,294.7789,3137.0
2024-05-31 12:25:00,304.28,304.44,304.1,304.36,4655.0,294.7401,294.8951,294.5658,294.8176,4655.0
2024-05-31 12:30:00,304.4,304.52,304.28,304.48,4560.0,294.8564,294.9726,294.7401,294.9339,4560.0
2024-05-31 12:35:00,304.5,304.61,304.39,304.45,2208.0,294.9532,295.0598,294.8467,294.9048,2208.0
2024-05-31 12:40:00,304.52,304.53,304.38,304.38,15061.0,294.9726,294.9823,294.837,294.837,15061.0
2024-05-31 12:45:00,304.42,304.71,304.42,304.63,4696.0,294.8757,295.1566,294.8757,295.0792,4696.0
2024-05-31 12:50:00,304.59,304.95,304.51,304.82,5813.0,295.0404,295.3891,294.9629,295.2632,5813.0
2024-05-31 12:55:00,304.82,304.95,304.73,304.86,5450.0,295.2632,295.3891,295.176,295.3019,5450.0
2024-05-31 13:00:00,304.85,305.13,304.78,305.0,9534.0,295.2923,295.5635,295.2245,295.4376,9534.0
2024-05-31 13:05:00,305.01,305.21,305.0,305.06,7980.0,295.4472,295.641,295.4376,295.4957,7980.0
2024-05-31 13:10:00,305.06,305.3,305.01,305.2,5050.0,295.4957,295.7281,295.4472,295.6313,5050.0
2024-05-31 13:15:00,305.29,305.29,304.88,304.88,4068.0,295.7185,295.7185,295.3213,295.3213,4068.0
2024-05-31 13:20:00,304.89,305.15,304.89,305.15,5458.0,295.331,295.5829,295.331,295.5829,5458.0
2024-05-31 13:25:00,305.18,305.7,305.18,305.42,14625.0,295.6119,296.1156,295.6119,295.8444,14625.0
2024-05-31 13:30:00,305.31,305.4,304.87,304.87,3124.0,295.7378,295.825,295.3116,295.3116,3124.0
2024-05-31 13:35:00,304.9,304.98,304.4,304.4,5039.0,295.3407,295.4182,294.8564,294.8564,5039.0
2024-05-31 13:40:00,304.4,304.53,304.39,304.48,5982.0,294.8564,294.9823,294.8467,294.9339,5982.0
2024-05-31 13:45:00,304.39,304.66,304.39,304.49,3034.0,294.8467,295.1082,294.8467,294.9435,3034.0
2024-05-31 13:50:00,304.47,304.57,304.36,304.36,5659.0,294.9242,295.021,294.8176,294.8176,5659.0
2024-05-31 13:55:00,304.44,304.52,304.35,304.41,2900.0,294.8951,294.9726,294.8079,294.8661,2900.0
2024-05-31 14:00:00,304.41,304.43,304.21,304.26,4759.0,294.8661,294.8854,294.6723,294.7208,4759.0
2024-05-31 14:05:00,304.23,304.59,304.23,304.52,4728.0,294.6917,295.0404,294.6917,294.9726,4728.0
2024-05-31 14:10:00,304.62,304.83,304.31,304.36,16960.0,295.0695,295.2729,294.7692,294.8176,16960.0
2024-05-31 14:15:00,304.3,304.39,304.15,304.33,2906.0,294.7595,294.8467,294.6142,294.7886,2906.0
2024-05-31 14:20:00,304.26,304.28,303.82,303.82,6510.0,294.7208,294.7401,294.2946,294.2946,6510.0
2024-05-31 14:25:00,303.92,303.96,303.74,303.82,1510.0,294.3914,294.4302,294.2171,294.2946,1510.0
2024-05-31 14:30:00,303.87,303.88,303.64,303.68,5475.0,294.343,294.3527,294.1202,294.1589,5475.0
2024-05-31 14:35:00,303.68,303.97,303.6,303.97,9224.0,294.1589,294.4398,294.0814,294.4398,9224.0
2024-05-31 14:40:00,303.97,304.34,303.87,304.25,6633.0,294.4398,294.7982,294.343,294.7111,6633.0
2024-05-31 14:45:00,304.25,304.25,303.78,303.78,2726.0,294.7111,294.7111,294.2558,294.2558,2726.0
2024-05-31 14:50:00,303.85,303.85,303.49,303.59,6368.0,294.3236,294.3236,293.9749,294.0718,6368.0
2024-05-31 14:55:00,303.65,303.67,303.48,303.48,5931.0,294.1299,294.1493,293.9652,293.9652,5931.0
2024-05-31 15:00:00,303.47,303.48,303.06,303.09,8294.0,293.9555,293.9652,293.5584,293.5874,8294.0
2024-05-31 15:05:00,303.08,303.3,302.99,303.29,9253.0,293.5778,293.7909,293.4906,293.7812,9253.0
2024-05-31 15:10:00,303.15,303.58,303.12,303.47,3729.0,293.6456,294.0621,293.6165,293.9555,3729.0
2024-05-31 15:15:00,303.49,303.61,303.48,303.56,2539.0,293.9749,294.0911,293.9652,294.0427,2539.0
2024-05-31 15:20:00,303.59,303.95,303.49,303.87,6791.0,294.0718,294.4205,293.9749,294.343,6791.0
2024-05-31 15:25:00,303.87,304.31,303.82,303.82,5854.0,294.343,294.7692,294.2946,294.2946,5854.0
2024-05-31 15:30:00,303.76,303.99,303.66,303.99,5870.0,294.2364,294.4592,294.1396,294.4592,5870.0
2024-05-31 15:35:00,303.99,304.04,303.84,303.98,6620.0,294.4592,294.5077,294.3139,294.4495,6620.0
2024-05-31 15:40:00,304.06,304.93,304.04,304.82,8328.0,294.527,295.3697,294.5077,295.2632,8328.0
2024-05-31 15:45:00,304.74,305.36,304.72,305.03,14318.0,295.1857,295.7863,295.1663,295.4666,14318.0
2024-05-31 15:50:00,305.07,305.19,304.07,304.23,77049.0,295.5054,295.6216,294.5367,294.6917,77049.0
2024-05-31 15:55:00,304.23,305.9,304.17,305.85,140243.0,294.6917,296.3093,294.6336,296.2609,140243.0
2024-06-03 09:30:00,307.01,307.01,305.02,305.91,36714.0,297.3845,297.3845,295.4569,296.319,36714.0
2024-06-03 09:35:00,306.24,307.24,306.01,307.09,10846.0,296.6387,297.6073,296.4159,297.462,10846.0
2024-06-03 09:40:00,307.1,307.44,306.58,307.44,15636.0,297.4717,297.8011,296.968,297.8011,15636.0
2024-06-03 09:45:00,307.33,308.98,306.8,308.98,21887.0,297.6945,299.2928,297.1811,299.2928,21887.0
2024-06-03 09:50:00,309.05,309.77,308.44,309.61,16767.0,299.3606,300.058,298.7697,299.903,16767.0
2024-06-03 09:55:00,309.41,310.19,309.4,310.0,13568.0,299.7093,300.4648,299.6996,300.2808,13568.0
2024-06-03 10:00:00,310.11,310.67,309.53,310.34,19128.0,300.3873,300.9298,299.8255,300.6101,19128.0
2024-06-03 10:05:00,310.42,311.41,310.15,310.76,17157.0,300.6876,301.6466,300.4261,301.017,17157.0
2024-06-03 10:10:00,310.88,311.36,310.28,311.2,10477.0,301.1332,301.5982,300.552,301.4432,10477.0
2024-06-03 10:15:00,311.36,311.48,310.69,310.8,17460.0,301.5982,301.7144,300.9492,301.0557,17460.0
2024-06-03 10:20:00,310.81,310.96,310.18,310.66,9852.0,301.0654,301.2107,300.4551,300.9201,9852.0
2024-06-03 10:25:00,310.58,310.9,310.22,310.33,16166.0,300.8426,301.1526,300.4939,300.6004,16166.0
2024-06-03 10:30:00,310.15,310.19,309.22,309.22,9994.0,300.4261,300.4648,299.5252,299.5252,9994.0
2024-06-03 10:35:00,309.36,309.87,308.8,309.85,15637.0,299.6609,300.1549,299.1184,300.1355,15637.0
2024-06-03 10:40:00,310.04,310.65,309.82,310.11,9805.0,300.3195,300.9104,300.1064,300.3873,9805.0
2024-06-03 10:45:00,310.02,310.1,309.3,309.56,5742.0,300.3002,300.3777,299.6027,299.8546,5742.0
2024-06-03 10:50:00,309.64,309.64,309.28,309.62,8138.0,299.9321,299.9321,299.5834,299.9127,8138.0
2024-06-03 10:55:00,309.31,309.41,308.55,308.57,10312.0,299.6124,299.7093,298.8763,298.8956,10312.0
2024-06-03 11:00:00,308.5,309.0,308.29,308.88,12011.0,298.8278,299.3121,298.6244,299.1959,12011.0
2024-06-03 11:05:00,308.82,308.83,308.39,308.4,6489.0,299.1378,299.1475,298.7213,298.731,6489.0
2024-06-03 11:10:00,308.51,308.63,307.86,308.05,9062.0,298.8375,298.9537,298.2079,298.3919,9062.0
2024-06-03 11:15:00,308.05,308.49,307.69,308.46,15993.0,298.3919,298.8181,298.0432,298.7891,15993.0
2024-06-03 11:20:00,308.48,308.62,308.15,308.6,8379.0,298.8084,298.9441,298.4888,298.9247,8379.0
2024-06-03 11:25:00,308.74,309.5,308.27,309.06,25258.0,299.0603,299.7965,298.605,299.3703,25258.0
2024-06-03 11:30:00,309.11,309.11,308.2,308.41,8155.0,299.4187,299.4187,298.5372,298.7406,8155.0
2024-06-03 11:35:00,308.17,308.55,308.04,308.38,10555.0,298.5082,298.8763,298.3822,298.7116,10555.0
2024-06-03 11:40:00,308.38,308.6,308.26,308.31,6880.0,298.7116,298.9247,298.5953,298.6438,6880.0
2024-06-03 11:45:00,308.29,308.33,307.92,308.12,10664.0,298.6244,298.6632,298.266,298.4597,10664.0
2024-06-03 11:50:00,308.12,308.19,307.78,308.11,10707.0,298.4597,298.5275,298.1304,298.45,10707.0
2024-06-03 11:55:00,308.06,308.06,307.38,307.42,7025.0,298.4016,298.4016,297.7429,297.7817,7025.0
2024-06-03 12:00:00,307.52,307.63,307.0,307.0,4197.0,297.8785,297.9851,297.3749,297.3749,4197.0
2024-06-03 12:05:00,306.94,307.18,306.31,306.77,7799.0,297.3167,297.5492,296.7065,297.1521,7799.0
2024-06-03 12:10:00,306.71,306.8,305.45,305.56,7346.0,297.0939,297.1811,295.8734,295.98,7346.0
2024-06-03 12:15:00,305.69,305.77,305.08,305.47,8651.0,296.1059,296.1834,295.515,295.8928,8651.0
2024-06-03 12:20:00,305.59,305.67,305.18,305.42,4908.0,296.0091,296.0865,295.6119,295.8444,4908.0
2024-06-03 12:25:00,305.28,305.78,305.15,305.78,10088.0,295.7088,296.1931,295.5829,296.1931,10088.0
2024-06-03 12:30:00,305.73,305.8,305.07,305.07,5425.0,296.1447,296.2125,295.5054,295.5054,5425.0
2024-06-03 12:35:00,305.0,305.09,304.62,304.69,6900.0,295.4376,295.5247,295.0695,295.1373,6900.0
2024-06-03 12:40:00,304.89,305.01,304.53,304.74,11946.0,295.331,295.4472,294.9823,295.1857,11946.0
2024-06-03 12:45:00,304.58,304.93,304.57,304.7,7474.0,295.0307,295.3697,295.021,295.147,7474.0
2024-06-03 12:50:00,304.51,304.69,303.85,304.69,6493.0,294.9629,295.1373,294.3236,295.1373,6493.0
2024-06-03 12:55:00,304.64,305.08,304.58,305.05,3862.0,295.0888,295.515,295.0307,295.486,3862.0
2024-06-03 13:00:00,304.93,305.14,304.73,304.81,5872.0,295.3697,295.5732,295.176,295.2535,5872.0
2024-06-03 13:05:00,304.56,304.61,304.2,304.2,2350.0,295.0113,295.0598,294.6626,294.6626,2350.0
2024-06-03 13:10:00,304.22,304.35,304.01,304.26,5123.0,294.682,294.8079,294.4786,294.7208,5123.0
2024-06-03 13:15:00,304.32,305.01,304.25,305.01,14396.0,294.7789,295.4472,294.7111,295.4472,14396.0
2024-06-03 13:20:00,305.04,305.32,304.87,305.01,4970.0,295.4763,295.7475,295.3116,295.4472,4970.0
2024-06-03 13:25:00,305.01,305.62,304.91,305.49,4571.0,295.4472,296.0381,295.3504,295.9122,4571.0
2024-06-03 13:30:00,305.69,305.91,305.51,305.86,9914.0,296.1059,296.319,295.9316,296.2706,9914.0
2024-06-03 13:35:00,305.81,306.21,305.65,306.04,5787.0,296.2222,296.6096,296.0672,296.4449,5787.0
2024-06-03 13:40:00,306.04,306.36,305.99,306.06,10862.0,296.4449,296.7549,296.3965,296.4643,10862.0
2024-06-03 13:45:00,306.19,306.31,306.12,306.17,2673.0,296.5902,296.7065,296.5224,296.5709,2673.0
2024-06-03 13:50:00,306.13,306.31,305.96,305.96,4492.0,296.5321,296.7065,296.3675,296.3675,4492.0
2024-06-03 13:55:00,305.95,306.04,305.56,305.56,2871.0,296.3578,296.4449,295.98,295.98,2871.0
2024-06-03 14:00:00,305.59,306.2,305.57,306.19,4556.0,296.0091,296.5999,295.9897,296.5902,4556.0
2024-06-03 14:05:00,306.32,306.39,306.05,306.11,4797.0,296.7162,296.784,296.4546,296.5128,4797.0
2024-06-03 14:10:00,306.14,306.24,305.95,305.98,6709.0,296.5418,296.6387,296.3578,296.3868,6709.0
2024-06-03 14:15:00,306.02,306.46,306.02,306.46,4092.0,296.4256,296.8518,296.4256,296.8518,4092.0
2024-06-03 14:20:00,306.59,307.01,306.53,306.91,4966.0,296.9777,297.3845,296.9196,297.2877,4966.0
2024-06-03 14:25:00,307.09,307.1,306.76,306.81,5998.0,297.462,297.4717,297.1424,297.1908,5998.0
2024-06-03 14:30:00,306.93,307.14,306.91,307.13,3053.0,297.307,297.5105,297.2877,297.5008,3053.0
2024-06-03 14:35:00,307.09,307.12,306.74,306.79,4426.0,297.462,297.4911,297.123,297.1714,4426.0
2024-06-03 14:40:00,306.78,307.2,306.78,307.08,5114.0,297.1617,297.5686,297.1617,297.4523,5114.0
2024-06-03 14:45:00,307.11,307.17,306.79,306.79,7989.0,297.4814,297.5395,297.1714,297.1714,7989.0
2024-06-03 14:50:00,306.72,306.73,306.18,306.4,5822.0,297.1036,297.1133,296.5806,296.7937,5822.0
2024-06-03 14:55:00,306.47,307.15,306.41,306.99,23249.0,296.8615,297.5201,296.8033,297.3652,23249.0
2024-06-03 15:00:00,306.98,307.33,306.94,307.33,6430.0,297.3555,297.6945,297.3167,297.6945,6430.0
2024-06-03 15:05:00,307.37,307.37,307.06,307.08,4755.0,297.7332,297.7332,297.433,297.4523,4755.0
2024-06-03 15:10:00,306.92,307.06,306.92,307.02,2968.0,297.2974,297.433,297.2974,297.3942,2968.0
2024-06-03 15:15:00,307.01,307.28,306.83,307.24,9976.0,297.3845,297.6461,297.2102,297.6073,9976.0
2024-06-03 15:20:00,307.35,307.57,307.29,307.35,5225.0,297.7139,297.927,297.6558,297.7139,5225.0
2024-06-03 15:25:00,307.27,307.61,307.24,307.57,7594.0,297.6364,297.9657,297.6073,297.927,7594.0
2024-06-03 15:30:00,307.61,307.67,307.3,307.65,10254.0,297.9657,298.0238,297.6654,298.0045,10254.0
2024-06-03 15:35:00,307.66,307.69,307.08,307.12,11943.0,298.0142,298.0432,297.4523,297.4911,11943.0
2024-06-03 15:40:00,307.1,307.35,306.95,307.13,11767.0,297.4717,297.7139,297.3264,297.5008,11767.0
2024-06-03 15:45:00,306.96,307.09,306.29,306.74,25266.0,297.3361,297.462,296.6871,297.123,25266.0
2024-06-03 15:50:00,306.93,307.12,306.27,306.61,28019.0,297.307,297.4911,296.6677,296.9971,28019.0
2024-06-03 15:55:00,306.77,307.54,306.62,307.45,84616.0,297.1521,297.8979,297.0068,297.8107,84616.0
2024-06-04 09:30:00,308.0,309.24,307.55,308.77,34673.0,298.3435,299.5446,297.9076,299.0894,34673.0
2024-06-04 09:35:00,308.78,310.24,308.25,310.09,12045.0,299.099,300.5133,298.5857,300.368,12045.0
2024-06-04 09:40:00,309.71,310.44,309.1,310.32,8156.0,299.9999,300.707,299.409,300.5908,8156.0
2024-06-04 09:45:00,310.38,310.64,309.84,310.38,16195.0,300.6489,300.9007,300.1258,300.6489,16195.0
2024-06-04 09:50:00,310.4,310.4,309.58,309.97,6818.0,300.6683,300.6683,299.874,300.2517,6818.0
2024-06-04 09:55:00,309.97,310.11,309.42,310.11,6381.0,300.2517,300.3873,299.719,300.3873,6381.0
2024-06-04 10:00:00,310.47,310.89,310.09,310.66,7011.0,300.7361,301.1429,300.368,300.9201,7011.0
2024-06-04 10:05:00,310.43,310.48,309.96,310.39,9659.0,300.6973,300.7457,300.242,300.6586,9659.0
2024-06-04 10:10:00,310.39,310.92,310.08,310.21,12346.0,300.6586,301.1719,300.3583,300.4842,12346.0
2024-06-04 10:15:00,310.2,310.73,309.84,309.93,9295.0,300.4745,300.9879,300.1258,300.213,9295.0
2024-06-04 10:20:00,309.83,309.83,309.2,309.52,9010.0,300.1161,300.1161,299.5059,299.8158,9010.0
2024-06-04 10:25:00,309.56,310.13,309.48,310.13,4975.0,299.8546,300.4067,299.7771,300.4067,4975.0
2024-06-04 10:30:00,310.04,310.09,309.18,309.19,4987.0,300.3195,300.368,299.4865,299.4962,4987.0
2024-06-04 10:35:00,309.0,309.18,308.66,308.8,3553.0,299.3121,299.4865,298.9828,299.1184,3553.0
2024-06-04 10:40:00,308.93,309.34,308.69,309.34,6456.0,299.2443,299.6415,299.0119,299.6415,6456.0
2024-06-04 10:45:00,309.24,309.25,308.81,308.93,3333.0,299.5446,299.5543,299.1281,299.2443,3333.0
2024-06-04 10:50:00,308.75,308.93,308.1,308.21,7230.0,299.07,299.2443,298.4404,298.5469,7230.0
2024-06-04 10:55:00,308.1,308.41,307.91,308.17,5853.0,298.4404,298.7406,298.2563,298.5082,5853.0
2024-06-04 11:00:00,308.06,308.26,307.86,307.89,5437.0,298.4016,298.5953,298.2079,298.2369,5437.0
2024-06-04 11:05:00,308.01,308.21,307.63,308.19,4099.0,298.3532,298.5469,297.9851,298.5275,4099.0
2024-06-04 11:10:00,308.26,308.44,308.08,308.1,4828.0,298.5953,298.7697,298.421,298.4404,4828.0
2024-06-04 11:15:00,308.21,308.7,308.17,308.61,6204.0,298.5469,299.0216,298.5082,298.9344,6204.0
2024-06-04 11:20:00,308.71,308.89,308.54,308.81,7375.0,299.0312,299.2056,298.8666,299.1281,7375.0
2024-06-04 11:25:00,308.79,309.0,308.47,308.91,14188.0,299.1087,299.3121,298.7988,299.225,14188.0
2024-06-04 11:30:00,308.82,308.95,308.55,308.56,8332.0,299.1378,299.2637,298.8763,298.8859,8332.0
2024-06-04 11:35:00,308.56,308.89,308.46,308.72,11629.0,298.8859,299.2056,298.7891,299.0409,11629.0
2024-06-04 11:40:00,308.85,308.85,308.57,308.81,13761.0,299.1668,299.1668,298.8956,299.1281,13761.0
2024-06-04 11:45:00,308.82,308.95,308.69,308.88,3790.0,299.1378,299.2637,299.0119,299.1959,3790.0
2024-06-04 11:50:00,308.84,308.95,308.62,308.7,7896.0,299.1572,299.2637,298.9441,299.0216,7896.0
2024-06-04 11:55:00,308.7,308.82,308.32,308.49,6686.0,299.0216,299.1378,298.6535,298.8181,6686.0
2024-06-04 12:00:00,308.54,308.61,307.99,308.0,3459.0,298.8666,298.9344,298.3338,298.3435,3459.0
2024-06-04 12:05:00,307.88,308.08,307.66,308.07,4000.0,298.2273,298.421,298.0142,298.4113,4000.0
2024-06-04 12:10:00,308.1,308.1,307.68,307.99,3824.0,298.4404,298.4404,298.0335,298.3338,3824.0
2024-06-04 12:15:00,308.02,308.15,307.87,308.04,6288.0,298.3629,298.4888,298.2176,298.3822,6288.0
2024-06-04 12:20:00,308.1,308.29,307.87,308.24,2923.0,298.4404,298.6244,298.2176,298.576,2923.0
2024-06-04 12:25:00,308.18,308.59,308.17,308.59,4628.0,298.5179,298.915,298.5082,298.915,4628.0
2024-06-04 12:30:00,308.45,308.54,308.3,308.41,2620.0,298.7794,298.8666,298.6341,298.7406,2620.0
2024-06-04 12:35:00,308.39,308.42,308.04,308.26,8223.0,298.7213,298.7503,298.3822,298.5953,8223.0
2024-06-04 12:40:00,308.16,308.66,308.16,308.66,3745.0,298.4985,298.9828,298.4985,298.9828,3745.0
2024-06-04 12:45:00,308.73,309.0,308.73,308.8,2441.0,299.0506,299.3121,299.0506,299.1184,2441.0
2024-06-04 12:50:00,308.75,308.79,308.32,308.55,3500.0,299.07,299.1087,298.6535,298.8763,3500.0
2024-06-04 12:55:00,308.53,308.55,308.44,308.47,2033.0,298.8569,298.8763,298.7697,298.7988,2033.0
2024-06-04 13:00:00,308.49,308.55,308.1,308.24,2829.0,298.8181,298.8763,298.4404,298.576,2829.0
2024-06-04 13:05:00,308.35,308.4,308.08,308.22,4203.0,298.6825,298.731,298.421,298.5566,4203.0
2024-06-04 13:10:00,308.16,308.32,308.16,308.32,4555.0,298.4985,298.6535,298.4985,298.6535,4555.0
2024-06-04 13:15:00,308.2,308.34,308.19,308.25,2685.0,298.5372,298.6728,298.5275,298.5857,2685.0
2024-06-04 13:20:00,308.25,308.36,308.09,308.19,9232.0,298.5857,298.6922,298.4307,298.5275,9232.0
2024-06-04 13:25:00,308.19,308.2,307.89,308.07,14493.0,298.5275,298.5372,298.2369,298.4113,14493.0
2024-06-04 13:30:00,308.09,308.19,307.59,307.7,6861.0,298.4307,298.5275,297.9464,298.0529,6861.0
2024-06-04 13:35:00,307.79,308.25,307.78,308.25,7932.0,298.1401,298.5857,298.1304,298.5857,7932.0
2024-06-04 13:40:00,308.16,308.42,308.07,308.14,2018.0,298.4985,298.7503,298.4113,298.4791,2018.0
2024-06-04 13:45:00,308.18,308.23,307.99,308.06,4425.0,298.5179,298.5663,298.3338,298.4016,4425.0
2024-06-04 13:50:00,308.0,308.22,307.97,308.17,5324.0,298.3435,298.5566,298.3144,298.5082,5324.0
2024-06-04 13:55:00,308.22,308.3,308.09,308.16,2312.0,298.5566,298.6341,298.4307,298.4985,2312.0
2024-06-04 14:00:00,308.08,308.15,307.89,308.07,2799.0,298.421,298.4888,298.2369,298.4113,2799.0
2024-06-04 14:05:00,307.99,308.16,307.91,308.1,3350.0,298.3338,298.4985,298.2563,298.4404,3350.0
2024-06-04 14:10:00,308.05,308.42,307.9,308.41,3081.0,298.3919,298.7503,298.2466,298.7406,3081.0
2024-06-04 14:15:00,308.34,308.67,308.34,308.59,3151.0,298.6728,298.9925,298.6728,298.915,3151.0
2024-06-04 14:20:00,308.69,309.37,308.63,309.37,6327.0,299.0119,299.6705,298.9537,299.6705,6327.0
2024-06-04 14:25:00,309.29,309.46,309.13,309.44,5046.0,299.5931,299.7577,299.4381,299.7384,5046.0
2024-06-04 14:30:00,309.5,309.5,309.18,309.34,3749.0,299.7965,299.7965,299.4865,299.6415,3749.0
2024-06-04 14:35:00,309.25,309.56,309.25,309.53,4880.0,299.5543,299.8546,299.5543,299.8255,4880.0
2024-06-04 14:40:00,309.54,310.0,309.54,310.0,6593.0,299.8352,300.2808,299.8352,300.2808,6593.0
2024-06-04 14:45:00,310.09,310.2,309.85,309.85,6570.0,300.368,300.4745,300.1355,300.1355,6570.0
2024-06-04 14:50:00,310.0,310.06,309.59,309.65,11990.0,300.2808,300.3389,299.8836,299.9418,11990.0
2024-06-04 14:55:00,309.55,309.67,309.37,309.38,4618.0,299.8449,299.9611,299.6705,299.6802,4618.0
2024-06-04 15:00:00,309.25,309.35,308.08,308.26,12543.0,299.5543,299.6512,298.421,298.5953,12543.0
2024-06-04 15:05:00,308.34,308.34,307.75,308.23,8515.0,298.6728,298.6728,298.1013,298.5663,8515.0
2024-06-04 15:10:00,308.15,308.25,307.81,307.83,4276.0,298.4888,298.5857,298.1595,298.1788,4276.0
2024-06-04 15:15:00,307.81,308.09,307.69,307.99,5221.0,298.1595,298.4307,298.0432,298.3338,5221.0
2024-06-04 15:20:00,307.91,308.11,307.76,307.9,6851.0,298.2563,298.45,298.111,298.2466,6851.0
2024-06-04 15:25:00,307.96,308.11,307.82,307.87,8351.0,298.3048,298.45,298.1691,298.2176,8351.0
2024-06-04 15:30:00,307.83,308.11,307.79,308.03,8542.0,298.1788,298.45,298.1401,298.3726,8542.0
2024-06-04 15:35:00,308.05,308.06,307.71,307.87,8143.0,298.3919,298.4016,298.0626,298.2176,8143.0
2024-06-04 15:40:00,307.95,308.34,307.95,308.17,10489.0,298.2951,298.6728,298.2951,298.5082,10489.0
2024-06-04 15:45:00,308.11,308.13,307.23,307.4,37862.0,298.45,298.4694,297.5976,297.7623,37862.0
2024-06-04 15:50:00,307.4,308.48,307.4,307.78,33831.0,297.7623,298.8084,297.7623,298.1304,33831.0
2024-06-04 15:55:00,307.74,307.74,307.05,307.27,101293.0,298.0916,298.0916,297.4233,297.6364,101293.0
2024-06-05 09:30:00,307.8,308.22,306.4,308.17,32333.0,298.1498,298.5566,296.7937,298.5082,32333.0
2024-06-05 09:35:00,307.91,308.98,307.69,308.2,10387.0,298.2563,299.2928,298.0432,298.5372,10387.0
2024-06-05 09:40:00,308.53,309.3,308.23,309.11,18202.0,298.8569,299.6027,298.5663,299.4187,18202.0
2024-06-05 09:45:00,309.26,310.0,309.08,309.19,8726.0,299.564,300.2808,299.3896,299.4962,8726.0
2024-06-05 09:50:00,309.0,309.14,308.48,308.73,7132.0,299.3121,299.4478,298.8084,299.0506,7132.0
2024-06-05 09:55:00,308.76,308.88,307.41,307.49,7763.0,299.0797,299.1959,297.772,297.8495,7763.0
2024-06-05 10:00:00,306.48,307.43,306.48,307.25,5767.0,296.8712,297.7914,296.8712,297.617,5767.0
2024-06-05 10:05:00,307.06,307.4,306.88,307.16,4898.0,297.433,297.7623,297.2586,297.5298,4898.0
2024-06-05 10:10:00,307.13,307.65,307.04,307.11,10813.0,297.5008,298.0045,297.4136,297.4814,10813.0
2024-06-05 10:15:00,307.09,307.21,306.66,306.75,10707.0,297.462,297.5783,297.0455,297.1327,10707.0
2024-06-05 10:20:00,306.84,307.34,306.46,307.27,11183.0,297.2199,297.7042,296.8518,297.6364,11183.0
2024-06-05 10:25:00,307.17,307.49,306.97,307.25,6769.0,297.5395,297.8495,297.3458,297.617,6769.0
2024-06-05 10:30:00,307.36,307.44,306.93,307.0,5518.0,297.7236,297.8011,297.307,297.3749,5518.0
2024-06-05 10:35:00,307.05,307.33,306.95,307.28,8420.0,297.4233,297.6945,297.3264,297.6461,8420.0
2024-06-05 10:40:00,307.28,307.76,307.27,307.52,7546.0,297.6461,298.111,297.6364,297.8785,7546.0
2024-06-05 10:45:00,307.48,307.97,307.38,307.87,19029.0,297.8398,298.3144,297.7429,298.2176,19029.0
2024-06-05 10:50:00,307.94,308.51,307.94,308.31,4617.0,298.2854,298.8375,298.2854,298.6438,4617.0
2024-06-05 10:55:00,308.24,308.66,308.14,308.31,7621.0,298.576,298.9828,298.4791,298.6438,7621.0
2024-06-05 11:00:00,308.34,309.07,308.18,308.91,4802.0,298.6728,299.38,298.5179,299.225,4802.0
2024-06-05 11:05:00,308.79,309.31,308.77,309.0,4417.0,299.1087,299.6124,299.0894,299.3121,4417.0
2024-06-05 11:10:00,308.85,308.97,308.69,308.82,4959.0,299.1668,299.2831,299.0119,299.1378,4959.0
2024-06-05 11:15:00,308.93,309.05,308.69,308.69,5340.0,299.2443,299.3606,299.0119,299.0119,5340.0
2024-06-05 11:20:00,308.72,309.07,308.66,309.01,3354.0,299.0409,299.38,298.9828,299.3218,3354.0
2024-06-05 11:25:00,308.96,309.88,308.95,309.85,14056.0,299.2734,300.1646,299.2637,300.1355,14056.0
2024-06-05 11:30:00,309.81,310.1,309.68,309.95,4241.0,300.0968,300.3777,299.9708,300.2324,4241.0
2024-06-05 11:35:00,310.05,310.26,309.82,310.25,4014.0,300.3292,300.5326,300.1064,300.523,4014.0
2024-06-05 11:40:00,310.13,310.13,309.68,309.68,5793.0,300.4067,300.4067,299.9708,299.9708,5793.0
2024-06-05 11:45:00,309.61,310.25,309.61,310.12,4475.0,299.903,300.523,299.903,300.397,4475.0
2024-06-05 11:50:00,310.28,310.31,310.09,310.19,2270.0,300.552,300.5811,300.368,300.4648,2270.0
2024-06-05 11:55:00,310.11,310.28,309.95,309.95,3974.0,300.3873,300.552,300.2324,300.2324,3974.0
2024-06-05 12:00:00,310.0,310.23,309.89,309.89,4889.0,300.2808,300.5036,300.1742,300.1742,4889.0
2024-06-05 12:05:00,309.88,310.02,309.66,309.77,7552.0,300.1646,300.3002,299.9515,300.058,7552.0
2024-06-05 12:10:00,309.86,309.94,309.34,309.41,11648.0,300.1452,300.2227,299.6415,299.7093,11648.0
2024-06-05 12:15:00,309.35,309.4,308.71,308.78,17702.0,299.6512,299.6996,299.0312,299.099,17702.0
2024-06-05 12:20:00,308.71,309.22,308.7,309.11,4701.0,299.0312,299.5252,299.0216,299.4187,4701.0
2024-06-05 12:25:00,309.03,309.19,309.03,309.1,2502.0,299.3412,299.4962,299.3412,299.409,2502.0
2024-06-05 12:30:00,309.17,309.46,309.14,309.46,7268.0,299.4768,299.7577,299.4478,299.7577,7268.0
2024-06-05 12:35:00,309.4,309.45,309.27,309.3,7920.0,299.6996,299.748,299.5737,299.6027,7920.0
2024-06-05 12:40:00,309.23,309.93,309.23,309.52,15814.0,299.5349,300.213,299.5349,299.8158,15814.0
2024-06-05 12:45:00,309.43,309.49,309.12,309.12,4742.0,299.7287,299.7868,299.4284,299.4284,4742.0
2024-06-05 12:50:00,309.18,309.2,309.0,309.18,3256.0,299.4865,299.5059,299.3121,299.4865,3256.0
2024-06-05 12:55:00,309.21,309.32,309.15,309.23,6961.0,299.5156,299.6221,299.4574,299.5349,6961.0
2024-06-05 13:00:00,309.14,309.43,309.11,309.14,18425.0,299.4478,299.7287,299.4187,299.4478,18425.0
2024-06-05 13:05:00,309.06,309.15,308.67,308.89,3438.0,299.3703,299.4574,298.9925,299.2056,3438.0
2024-06-05 13:10:00,308.92,308.98,308.68,308.78,2186.0,299.2347,299.2928,299.0022,299.099,2186.0
2024-06-05 13:15:00,308.79,308.89,308.5,308.57,6218.0,299.1087,299.2056,298.8278,298.8956,6218.0
2024-06-05 13:20:00,308.56,308.56,308.19,308.32,6104.0,298.8859,298.8859,298.5275,298.6535,6104.0
2024-06-05 13:25:00,308.3,308.67,308.29,308.54,1850.0,298.6341,298.9925,298.6244,298.8666,1850.0
2024-06-05 13:30:00,308.56,308.68,308.28,308.28,2918.0,298.8859,299.0022,298.6147,298.6147,2918.0
2024-06-05 13:35:00,308.38,308.97,308.28,308.96,3069.0,298.7116,299.2831,298.6147,299.2734,3069.0
2024-06-05 13:40:00,309.13,309.33,308.93,309.06,3512.0,299.4381,299.6318,299.2443,299.3703,3512.0
2024-06-05 13:45:00,309.04,309.08,308.78,309.07,5271.0,299.3509,299.3896,299.099,299.38,5271.0
2024-06-05 13:50:00,309.03,309.07,308.88,308.88,2133.0,299.3412,299.38,299.1959,299.1959,2133.0
2024-06-05 13:55:00,308.81,308.96,308.62,308.62,5441.0,299.1281,299.2734,298.9441,298.9441,5441.0
2024-06-05 14:00:00,308.68,308.78,308.51,308.77,3424.0,299.0022,299.099,298.8375,299.0894,3424.0
2024-06-05 14:05:00,308.65,308.86,308.6,308.77,2966.0,298.9731,299.1765,298.9247,299.0894,2966.0
2024-06-05 14:10:00,308.82,308.98,308.76,308.79,2264.0,299.1378,299.2928,299.0797,299.1087,2264.0
2024-06-05 14:15:00,308.72,308.86,308.67,308.69,4200.0,299.0409,299.1765,298.9925,299.0119,4200.0
2024-06-05 14:20:00,308.6,308.95,308.6,308.82,5231.0,298.9247,299.2637,298.9247,299.1378,5231.0
2024-06-05 14:25:00,308.9,308.96,308.77,308.85,2613.0,299.2153,299.2734,299.0894,299.1668,2613.0
2024-06-05 14:30:00,308.85,308.97,308.81,308.81,2239.0,299.1668,299.2831,299.1281,299.1281,2239.0
2024-06-05 14:35:00,308.83,309.04,308.68,308.75,6724.0,299.1475,299.3509,299.0022,299.07,6724.0
2024-06-05 14:40:00,308.75,308.86,308.66,308.85,5710.0,299.07,299.1765,298.9828,299.1668,5710.0
2024-06-05 14:45:00,308.84,308.92,308.55,308.59,2650.0,299.1572,299.2347,298.8763,298.915,2650.0
2024-06-05 14:50:00,308.59,308.79,308.59,308.68,3033.0,298.915,299.1087,298.915,299.0022,3033.0
2024-06-05 14:55:00,308.75,308.75,308.37,308.37,5391.0,299.07,299.07,298.7019,298.7019,5391.0
2024-06-05 15:00:00,308.36,308.66,308.31,308.54,6364.0,298.6922,298.9828,298.6438,298.8666,6364.0
2024-06-05 15:05:00,308.55,308.57,307.89,307.89,7808.0,298.8763,298.8956,298.2369,298.2369,7808.0
2024-06-05 15:10:00,307.89,307.94,307.7,307.74,5331.0,298.2369,298.2854,298.0529,298.0916,5331.0
2024-06-05 15:15:00,307.79,307.86,307.42,307.54,6895.0,298.1401,298.2079,297.7817,297.8979,6895.0
2024-06-05 15:20:00,307.5,307.73,307.27,307.3,9819.0,297.8592,298.082,297.6364,297.6654,9819.0
2024-06-05 15:25:00,307.38,307.38,307.15,307.24,5043.0,297.7429,297.7429,297.5201,297.6073,5043.0
2024-06-05 15:30:00,307.17,307.56,307.14,307.46,13738.0,297.5395,297.9173,297.5105,297.8204,13738.0
2024-06-05 15:35:00,307.48,307.67,307.45,307.67,7231.0,297.8398,298.0238,297.8107,298.0238,7231.0
2024-06-05 15:40:00,307.6,307.67,307.33,307.38,9619.0,297.956,298.0238,297.6945,297.7429,9619.0
2024-06-05 15:45:00,307.38,307.72,307.14,307.68,11956.0,297.7429,298.0723,297.5105,298.0335,11956.0
2024-06-05 15:50:00,307.68,308.31,307.51,308.11,31824.0,298.0335,298.6438,297.8689,298.45,31824.0
2024-06-05 15:55:00,308.04,308.04,307.1,307.42,86305.0,298.3822,298.3822,297.4717,297.7817,86305.0
2024-06-06 09:30:00,306.92,307.07,305.01,305.47,37090.0,297.2974,297.4427,295.4472,295.8928,37090.0
2024-06-06 09:35:00,305.45,306.25,304.91,305.5,11520.0,295.8734,296.6484,295.3504,295.9219,11520.0
2024-06-06 09:40:00,305.35,307.27,305.35,306.87,4420.0,295.7766,297.6364,295.7766,297.2489,4420.0
2024-06-06 09:45:00,306.86,308.64,306.51,308.64,13127.0,297.2392,298.9634,296.9002,298.9634,13127.0
2024-06-06 09:50:00,308.67,309.38,308.44,309.2,6741.0,298.9925,299.6802,298.7697,299.5059,6741.0
2024-06-06 09:55:00,308.93,309.66,308.93,309.54,6649.0,299.2443,299.9515,299.2443,299.8352,6649.0
2024-06-06 10:00:00,309.61,310.01,308.84,309.24,16017.0,299.903,300.2905,299.1572,299.5446,16017.0
2024-06-06 10:05:00,309.31,309.52,308.52,309.16,9731.0,299.6124,299.8158,298.8472,299.4671,9731.0
2024-06-06 10:10:00,309.16,309.76,308.28,308.99,18310.0,299.4671,300.0483,298.6147,299.3025,18310.0
2024-06-06 10:15:00,309.14,309.56,309.13,309.3,6681.0,299.4478,299.8546,299.4381,299.6027,6681.0
2024-06-06 10:20:00,309.23,309.34,308.58,309.08,11983.0,299.5349,299.6415,298.9053,299.3896,11983.0
2024-06-06 10:25:00,309.09,309.09,307.59,308.05,15164.0,299.3993,299.3993,297.9464,298.3919,15164.0
2024-06-06 10:30:00,308.11,308.32,307.7,308.32,13053.0,298.45,298.6535,298.0529,298.6535,13053.0
2024-06-06 10:35:00,308.33,308.33,307.27,307.55,12646.0,298.6632,298.6632,297.6364,297.9076,12646.0
2024-06-06 10:40:00,307.38,307.8,307.01,307.57,10900.0,297.7429,298.1498,297.3845,297.927,10900.0
2024-06-06 10:45:00,307.76,308.08,307.41,307.68,11384.0,298.111,298.421,297.772,298.0335,11384.0
2024-06-06 10:50:00,307.57,308.06,307.35,308.02,7278.0,297.927,298.4016,297.7139,298.3629,7278.0
2024-06-06 10:55:00,308.01,308.38,307.57,308.33,22200.0,298.3532,298.7116,297.927,298.6632,22200.0
2024-06-06 11:00:00,308.44,308.92,308.12,308.92,10892.0,298.7697,299.2347,298.4597,299.2347,10892.0
2024-06-06 11:05:00,308.84,309.51,308.64,309.44,9860.0,299.1572,299.8062,298.9634,299.7384,9860.0
2024-06-06 11:10:00,309.44,309.56,309.25,309.56,8777.0,299.7384,299.8546,299.5543,299.8546,8777.0
2024-06-06 11:15:00,309.56,309.74,309.46,309.64,3501.0,299.8546,300.0289,299.7577,299.9321,3501.0
2024-06-06 11:20:00,309.69,309.72,309.22,309.33,5388.0,299.9805,300.0096,299.5252,299.6318,5388.0
2024-06-06 11:25:00,309.23,309.41,308.97,308.97,7612.0,299.5349,299.7093,299.2831,299.2831,7612.0
2024-06-06 11:30:00,309.07,309.43,308.62,308.77,10190.0,299.38,299.7287,298.9441,299.0894,10190.0
2024-06-06 11:35:00,308.92,309.59,308.85,309.55,9191.0,299.2347,299.8836,299.1668,299.8449,9191.0
2024-06-06 11:40:00,309.68,309.68,309.1,309.31,7226.0,299.9708,299.9708,299.409,299.6124,7226.0
2024-06-06 11:45:00,309.23,309.32,308.95,308.98,5657.0,299.5349,299.6221,299.2637,299.2928,5657.0
2024-06-06 11:50:00,308.97,309.2,308.82,309.07,13816.0,299.2831,299.5059,299.1378,299.38,13816.0
2024-06-06 11:55:00,308.9,309.07,308.75,309.04,5831.0,299.2153,299.38,299.07,299.3509,5831.0
2024-06-06 12:00:00,309.09,309.09,308.62,308.79,3004.0,299.3993,299.3993,298.9441,299.1087,3004.0
2024-06-06 12:05:00,308.77,308.87,308.68,308.78,2499.0,299.0894,299.1862,299.0022,299.099,2499.0
2024-06-06 12:10:00,308.86,309.38,308.83,309.31,7540.0,299.1765,299.6802,299.1475,299.6124,7540.0
2024-06-06 12:15:00,309.24,309.24,308.95,309.1,7498.0,299.5446,299.5446,299.2637,299.409,7498.0
2024-06-06 12:20:00,309.07,309.12,308.93,309.0,6116.0,299.38,299.4284,299.2443,299.3121,6116.0
2024-06-06 12:25:00,309.0,309.07,308.71,308.72,3300.0,299.3121,299.38,299.0312,299.0409,3300.0
2024-06-06 12:30:00,308.79,308.89,308.79,308.81,880.0,299.1087,299.2056,299.1087,299.1281,880.0
2024-06-06 12:35:00,308.84,309.1,308.74,309.09,6846.0,299.1572,299.409,299.0603,299.3993,6846.0
2024-06-06 12:40:00,309.04,309.06,308.72,308.72,3361.0,299.3509,299.3703,299.0409,299.0409,3361.0
2024-06-06 12:45:00,308.61,308.67,308.27,308.35,6085.0,298.9344,298.9925,298.605,298.6825,6085.0
2024-06-06 12:50:00,308.25,308.3,307.83,308.0,7061.0,298.5857,298.6341,298.1788,298.3435,7061.0
2024-06-06 12:55:00,307.95,308.17,307.76,308.05,6547.0,298.2951,298.5082,298.111,298.3919,6547.0
2024-06-06 13:00:00,308.08,308.13,307.68,307.73,5144.0,298.421,298.4694,298.0335,298.082,5144.0
2024-06-06 13:05:00,307.78,307.8,307.64,307.64,2329.0,298.1304,298.1498,297.9948,297.9948,2329.0
2024-06-06 13:10:00,307.64,307.79,307.64,307.72,2892.0,297.9948,298.1401,297.9948,298.0723,2892.0
2024-06-06 13:15:00,307.72,307.75,307.21,307.21,8004.0,298.0723,298.1013,297.5783,297.5783,8004.0
2024-06-06 13:20:00,307.16,307.16,306.83,306.86,6038.0,297.5298,297.5298,297.2102,297.2392,6038.0
2024-06-06 13:25:00,306.79,307.19,306.71,306.94,4410.0,297.1714,297.5589,297.0939,297.3167,4410.0
2024-06-06 13:30:00,307.02,307.13,306.5,306.5,5538.0,297.3942,297.5008,296.8905,296.8905,5538.0
2024-06-06 13:35:00,306.43,306.63,306.26,306.27,10928.0,296.8227,297.0165,296.6581,296.6677,10928.0
2024-06-06 13:40:00,306.32,306.46,306.01,306.11,2843.0,296.7162,296.8518,296.4159,296.5128,2843.0
2024-06-06 13:45:00,306.04,306.21,305.94,306.0,5914.0,296.4449,296.6096,296.3481,296.4062,5914.0
2024-06-06 13:50:00,306.0,306.19,305.51,305.51,6612.0,296.4062,296.5902,295.9316,295.9316,6612.0
2024-06-06 13:55:00,305.66,305.73,305.55,305.73,11088.0,296.0769,296.1447,295.9703,296.1447,11088.0
2024-06-06 14:00:00,305.61,305.65,305.36,305.48,3277.0,296.0284,296.0672,295.7863,295.9025,3277.0
2024-06-06 14:05:00,305.36,305.39,304.51,304.51,12467.0,295.7863,295.8153,294.9629,294.9629,12467.0
2024-06-06 14:10:00,304.53,304.73,304.41,304.52,5143.0,294.9823,295.176,294.8661,294.9726,5143.0
2024-06-06 14:15:00,304.56,304.6,304.35,304.42,9934.0,295.0113,295.0501,294.8079,294.8757,9934.0
2024-06-06 14:20:00,304.36,304.48,304.31,304.48,1928.0,294.8176,294.9339,294.7692,294.9339,1928.0
2024-06-06 14:25:00,304.42,305.0,304.34,304.89,15328.0,294.8757,295.4376,294.7982,295.331,15328.0
2024-06-06 14:30:00,305.05,305.25,304.93,305.25,6283.0,295.486,295.6797,295.3697,295.6797,6283.0
2024-06-06 14:35:00,305.41,306.57,305.41,306.51,12687.0,295.8347,296.9583,295.8347,296.9002,12687.0
2024-06-06 14:40:00,306.57,306.67,306.28,306.51,20541.0,296.9583,297.0552,296.6774,296.9002,20541.0
2024-06-06 14:45:00,306.44,307.21,306.44,307.1,8070.0,296.8324,297.5783,296.8324,297.4717,8070.0
2024-06-06 14:50:00,307.15,307.31,306.99,307.31,6801.0,297.5201,297.6751,297.3652,297.6751,6801.0
2024-06-06 14:55:00,307.22,307.47,307.2,307.41,10301.0,297.588,297.8301,297.5686,297.772,10301.0
2024-06-06 15:00:00,307.35,307.43,306.85,306.9,56282.0,297.7139,297.7914,297.2296,297.278,56282.0
2024-06-06 15:05:00,306.98,307.12,306.68,306.81,9330.0,297.3555,297.4911,297.0649,297.1908,9330.0
2024-06-06 15:10:00,306.89,307.09,306.72,306.85,20908.0,297.2683,297.462,297.1036,297.2296,20908.0
2024-06-06 15:15:00,306.87,306.95,306.65,306.88,4110.0,297.2489,297.3264,297.0358,297.2586,4110.0
2024-06-06 15:20:00,306.85,306.92,306.7,306.71,4074.0,297.2296,297.2974,297.0843,297.0939,4074.0
2024-06-06 15:25:00,306.77,306.96,306.6,306.67,6965.0,297.1521,297.3361,296.9874,297.0552,6965.0
2024-06-06 15:30:00,306.59,306.77,306.39,306.72,5501.0,296.9777,297.1521,296.784,297.1036,5501.0
2024-06-06 15:35:00,306.69,306.77,306.55,306.7,7265.0,297.0746,297.1521,296.939,297.0843,7265.0
2024-06-06 15:40:00,306.68,306.84,306.61,306.84,7567.0,297.0649,297.2199,296.9971,297.2199,7567.0
2024-06-06 15:45:00,306.79,306.86,306.59,306.73,18185.0,297.1714,297.2392,296.9777,297.1133,18185.0
2024-06-06 15:50:00,306.74,306.74,305.63,305.69,45221.0,297.123,297.123,296.0478,296.1059,45221.0
2024-06-06 15:55:00,305.5,305.94,305.19,305.61,72712.0,295.9219,296.3481,295.6216,296.0284,72712.0
2024-06-07 09:30:00,306.72,307.14,305.98,306.85,51891.0,297.1036,297.5105,296.3868,297.2296,51891.0
2024-06-07 09:35:00,306.92,307.96,306.36,306.36,8595.0,297.2974,298.3048,296.7549,296.7549,8595.0
2024-06-07 09:40:00,306.63,307.03,305.79,306.12,6285.0,297.0165,297.4039,296.2028,296.5224,6285.0
2024-06-07 09:45:00,306.13,306.14,305.38,305.42,4391.0,296.5321,296.5418,295.8056,295.8444,4391.0
2024-06-07 09:50:00,305.26,306.0,305.09,305.11,13728.0,295.6894,296.4062,295.5247,295.5441,13728.0
2024-06-07 09:55:00,305.05,305.88,304.47,305.77,20326.0,295.486,296.29,294.9242,296.1834,20326.0
2024-06-07 10:00:00,305.79,306.3,305.34,305.81,11458.0,296.2028,296.6968,295.7669,296.2222,11458.0
2024-06-07 10:05:00,305.65,306.43,305.65,306.38,17504.0,296.0672,296.8227,296.0672,296.7743,17504.0
2024-06-07 10:10:00,306.24,307.26,306.24,307.17,12286.0,296.6387,297.6267,296.6387,297.5395,12286.0
2024-06-07 10:15:00,307.23,307.32,306.4,306.44,10743.0,297.5976,297.6848,296.7937,296.8324,10743.0
2024-06-07 10:20:00,306.51,307.29,306.43,307.02,12164.0,296.9002,297.6558,296.8227,297.3942,12164.0
2024-06-07 10:25:00,307.07,307.21,306.93,306.93,7999.0,297.4427,297.5783,297.307,297.307,7999.0
2024-06-07 10:30:00,307.04,307.35,306.77,306.98,13610.0,297.4136,297.7139,297.1521,297.3555,13610.0
2024-06-07 10:35:00,306.8,307.97,306.71,307.64,18141.0,297.1811,298.3144,297.0939,297.9948,18141.0
2024-06-07 10:40:00,307.49,307.59,307.06,307.28,6372.0,297.8495,297.9464,297.433,297.6461,6372.0
2024-06-07 10:45:00,307.24,307.75,307.11,307.62,12437.0,297.6073,298.1013,297.4814,297.9754,12437.0
2024-06-07 10:50:00,307.57,307.57,306.88,306.88,6071.0,297.927,297.927,297.2586,297.2586,6071.0
2024-06-07 10:55:00,306.88,306.91,306.33,306.42,7001.0,297.2586,297.2877,296.7259,296.813,7001.0
2024-06-07 11:00:00,306.33,306.39,305.79,306.38,8428.0,296.7259,296.784,296.2028,296.7743,8428.0
2024-06-07 11:05:00,306.49,306.66,306.18,306.5,5836.0,296.8808,297.0455,296.5806,296.8905,5836.0
2024-06-07 11:10:00,306.47,306.81,306.39,306.59,9231.0,296.8615,297.1908,296.784,296.9777,9231.0
2024-06-07 11:15:00,306.59,306.77,306.38,306.7,6859.0,296.9777,297.1521,296.7743,297.0843,6859.0
2024-06-07 11:20:00,306.7,307.04,306.7,307.04,5206.0,297.0843,297.4136,297.0843,297.4136,5206.0
2024-06-07 11:25:00,306.97,307.34,306.81,307.17,13158.0,297.3458,297.7042,297.1908,297.5395,13158.0
2024-06-07 11:30:00,307.19,307.74,307.08,307.56,20980.0,297.5589,298.0916,297.4523,297.9173,20980.0
2024-06-07 11:35:00,307.58,307.58,307.07,307.25,2270.0,297.9367,297.9367,297.4427,297.617,2270.0
2024-06-07 11:40:00,307.21,307.25,306.88,306.88,4561.0,297.5783,297.617,297.2586,297.2586,4561.0
2024-06-07 11:45:00,306.96,306.99,306.77,306.88,2832.0,297.3361,297.3652,297.1521,297.2586,2832.0
2024-06-07 11:50:00,306.82,306.9,306.7,306.8,10231.0,297.2005,297.278,297.0843,297.1811,10231.0
2024-06-07 11:55:00,306.79,307.22,306.72,306.99,13095.0,297.1714,297.588,297.1036,297.3652,13095.0
2024-06-07 12:00:00,306.93,306.98,306.65,306.98,3827.0,297.307,297.3555,297.0358,297.3555,3827.0
2024-06-07 12:05:00,307.11,307.55,307.11,307.48,6372.0,297.4814,297.9076,297.4814,297.8398,6372.0
2024-06-07 12:10:00,307.44,307.44,307.15,307.16,2031.0,297.8011,297.8011,297.5201,297.5298,2031.0
2024-06-07 12:15:00,307.29,307.38,307.16,307.29,1947.0,297.6558,297.7429,297.5298,297.6558,1947.0
2024-06-07 12:20:00,307.3,307.41,307.12,307.18,4548.0,297.6654,297.772,297.4911,297.5492,4548.0
2024-06-07 12:25:00,307.21,307.21,307.0,307.12,1309.0,297.5783,297.5783,297.3749,297.4911,1309.0
2024-06-07 12:30:00,307.11,307.25,306.93,306.94,3282.0,297.4814,297.617,297.307,297.3167,3282.0
2024-06-07 12:35:00,306.77,306.84,306.35,306.48,1626.0,297.1521,297.2199,296.7452,296.8712,1626.0
2024-06-07 12:40:00,306.41,306.41,306.22,306.41,3884.0,296.8033,296.8033,296.6193,296.8033,3884.0
2024-06-07 12:45:00,306.43,306.49,306.25,306.32,1482.0,296.8227,296.8808,296.6484,296.7162,1482.0
2024-06-07 12:50:00,306.33,306.76,306.28,306.71,8555.0,296.7259,297.1424,296.6774,297.0939,8555.0
2024-06-07 12:55:00,306.9,307.1,306.78,307.01,2053.0,297.278,297.4717,297.1617,297.3845,2053.0
2024-06-07 13:00:00,307.01,307.05,306.88,307.05,1098.0,297.3845,297.4233,297.2586,297.4233,1098.0
2024-06-07 13:05:00,306.99,307.37,306.98,307.16,6006.0,297.3652,297.7332,297.3555,297.5298,6006.0
2024-06-07 13:10:00,307.16,307.28,306.95,306.96,4412.0,297.5298,297.6461,297.3264,297.3361,4412.0
2024-06-07 13:15:00,306.96,307.11,306.82,307.03,3037.0,297.3361,297.4814,297.2005,297.4039,3037.0
2024-06-07 13:20:00,306.88,307.05,306.69,306.98,7306.0,297.2586,297.4233,297.0746,297.3555,7306.0
2024-06-07 13:25:00,306.91,306.91,306.61,306.7,3129.0,297.2877,297.2877,296.9971,297.0843,3129.0
2024-06-07 13:30:00,306.75,306.82,306.52,306.52,4613.0,297.1327,297.2005,296.9099,296.9099,4613.0
2024-06-07 13:35:00,306.53,306.68,306.45,306.47,2220.0,296.9196,297.0649,296.8421,296.8615,2220.0
2024-06-07 13:40:00,306.5,306.71,306.45,306.55,5742.0,296.8905,297.0939,296.8421,296.939,5742.0
2024-06-07 13:45:00,306.52,306.63,306.45,306.47,1047.0,296.9099,297.0165,296.8421,296.8615,1047.0
2024-06-07 13:50:00,306.44,306.72,306.17,306.64,6998.0,296.8324,297.1036,296.5709,297.0261,6998.0
2024-06-07 13:55:00,306.7,306.71,306.52,306.52,2843.0,297.0843,297.0939,296.9099,296.9099,2843.0
2024-06-07 14:00:00,306.4,306.42,305.95,306.1,11567.0,296.7937,296.813,296.3578,296.5031,11567.0
2024-06-07 14:05:00,305.98,305.98,305.42,305.62,3696.0,296.3868,296.3868,295.8444,296.0381,3696.0
2024-06-07 14:10:00,305.72,305.72,305.22,305.22,7374.0,296.135,296.135,295.6507,295.6507,7374.0
2024-06-07 14:15:00,305.2,305.39,304.99,305.0,5168.0,295.6313,295.8153,295.4279,295.4376,5168.0
2024-06-07 14:20:00,305.14,305.42,305.11,305.42,2713.0,295.5732,295.8444,295.5441,295.8444,2713.0
2024-06-07 14:25:00,305.49,305.5,305.07,305.27,4365.0,295.9122,295.9219,295.5054,295.6991,4365.0
2024-06-07 14:30:00,305.31,305.32,305.11,305.11,2476.0,295.7378,295.7475,295.5441,295.5441,2476.0
2024-06-07 14:35:00,305.08,305.33,305.08,305.29,2222.0,295.515,295.7572,295.515,295.7185,2222.0
2024-06-07 14:40:00,305.34,305.8,305.29,305.8,6211.0,295.7669,296.2125,295.7185,296.2125,6211.0
2024-06-07 14:45:00,305.83,305.83,305.47,305.54,48060.0,296.2415,296.2415,295.8928,295.9606,48060.0
2024-06-07 14:50:00,305.55,305.62,305.35,305.61,17304.0,295.9703,296.0381,295.7766,296.0284,17304.0
2024-06-07 14:55:00,305.7,305.82,305.55,305.77,10797.0,296.1156,296.2318,295.9703,296.1834,10797.0
2024-06-07 15:00:00,305.63,305.88,305.46,305.78,6070.0,296.0478,296.29,295.8831,296.1931,6070.0
2024-06-07 15:05:00,305.83,305.87,305.27,305.28,4415.0,296.2415,296.2803,295.6991,295.7088,4415.0
2024-06-07 15:10:00,305.29,305.39,304.99,305.17,9540.0,295.7185,295.8153,295.4279,295.6022,9540.0
2024-06-07 15:15:00,305.23,305.55,305.03,305.03,14244.0,295.6603,295.9703,295.4666,295.4666,14244.0
2024-06-07 15:20:00,305.04,305.04,304.61,304.66,8275.0,295.4763,295.4763,295.0598,295.1082,8275.0
2024-06-07 15:25:00,304.7,304.9,304.68,304.88,4330.0,295.147,295.3407,295.1276,295.3213,4330.0
2024-06-07 15:30:00,304.8,305.3,304.69,305.21,6594.0,295.2438,295.7281,295.1373,295.641,6594.0
2024-06-07 15:35:00,305.15,305.31,305.05,305.18,10578.0,295.5829,295.7378,295.486,295.6119,10578.0
2024-06-07 15:40:00,305.18,305.28,304.82,304.86,10473.0,295.6119,295.7088,295.2632,295.3019,10473.0
2024-06-07 15:45:00,304.86,305.01,304.73,304.96,10623.0,295.3019,295.4472,295.176,295.3988,10623.0
2024-06-07 15:50:00,305.02,305.35,304.93,305.02,37606.0,295.4569,295.7766,295.3697,295.4569,37606.0
2024-06-07 15:55:00,305.06,305.48,304.91,304.91,45844.0,295.4957,295.9025,295.3504,295.3504,45844.0
2024-06-10 09:30:00,304.43,305.53,302.69,303.0,53502.0,294.8854,295.9509,293.2,293.5003,53502.0
2024-06-10 09:35:00,302.99,303.81,302.64,303.23,12842.0,293.4906,294.2849,293.1515,293.723,12842.0
2024-06-10 09:40:00,303.18,303.97,303.18,303.97,10847.0,293.6746,294.4398,293.6746,294.4398,10847.0
2024-06-10 09:45:00,304.01,304.01,302.01,302.58,27892.0,294.4786,294.4786,292.5413,293.0934,27892.0
2024-06-10 09:50:00,302.47,303.82,302.45,303.82,10934.0,292.9869,294.2946,292.9675,294.2946,10934.0
2024-06-10 09:55:00,303.8,304.04,303.34,303.77,11596.0,294.2752,294.5077,293.8296,294.2461,11596.0
2024-06-10 10:00:00,303.63,304.01,303.08,303.08,6708.0,294.1105,294.4786,293.5778,293.5778,6708.0
2024-06-10 10:05:00,303.24,303.29,302.15,302.19,12872.0,293.7327,293.7812,292.6769,292.7157,12872.0
2024-06-10 10:10:00,302.2,302.25,301.37,301.51,15202.0,292.7253,292.7738,291.9214,292.057,15202.0
2024-06-10 10:15:00,301.68,302.06,301.61,301.84,12274.0,292.2216,292.5897,292.1538,292.3766,12274.0
2024-06-10 10:20:00,301.84,302.18,301.83,302.17,8833.0,292.3766,292.706,292.3669,292.6963,8833.0
2024-06-10 10:25:00,302.3,302.47,301.97,302.1,23880.0,292.8222,292.9869,292.5026,292.6285,23880.0
2024-06-10 10:30:00,302.13,302.27,301.82,302.22,11249.0,292.6575,292.7931,292.3573,292.7447,11249.0
2024-06-10 10:35:00,302.34,302.34,301.37,301.54,24427.0,292.861,292.861,291.9214,292.086,24427.0
2024-06-10 10:40:00,301.53,302.15,301.37,302.15,11124.0,292.0763,292.6769,291.9214,292.6769,11124.0
2024-06-10 10:45:00,301.99,302.57,301.82,302.57,11090.0,292.5219,293.0837,292.3573,293.0837,11090.0
2024-06-10 10:50:00,302.5,302.82,302.5,302.67,12244.0,293.0159,293.3259,293.0159,293.1806,12244.0
2024-06-10 10:55:00,302.75,302.75,302.19,302.19,5558.0,293.2581,293.2581,292.7157,292.7157,5558.0
2024-06-10 11:00:00,302.13,302.36,302.06,302.36,8881.0,292.6575,292.8803,292.5897,292.8803,8881.0
2024-06-10 11:05:00,302.47,302.83,302.45,302.79,2516.0,292.9869,293.3356,292.9675,293.2968,2516.0
2024-06-10 11:10:00,302.81,302.87,302.5,302.79,7822.0,293.3162,293.3743,293.0159,293.2968,7822.0
2024-06-10 11:15:00,302.75,302.79,302.54,302.7,4637.0,293.2581,293.2968,293.0547,293.2097,4637.0
2024-06-10 11:20:00,302.71,302.72,302.2,302.3,9553.0,293.2194,293.229,292.7253,292.8222,9553.0
2024-06-10 11:25:00,302.26,302.62,302.15,302.38,3772.0,292.7835,293.1322,292.6769,292.8997,3772.0
2024-06-10 11:30:00,302.53,302.72,302.48,302.58,8993.0,293.045,293.229,292.9966,293.0934,8993.0
2024-06-10 11:35:00,302.56,302.59,302.33,302.41,7302.0,293.0741,293.1031,292.8513,292.9288,7302.0
2024-06-10 11:40:00,302.41,302.41,302.13,302.24,6301.0,292.9288,292.9288,292.6575,292.7641,6301.0
2024-06-10 11:45:00,302.31,302.59,302.27,302.59,4085.0,292.8319,293.1031,292.7931,293.1031,4085.0
2024-06-10 11:50:00,302.6,302.61,302.27,302.54,15967.0,293.1128,293.1225,292.7931,293.0547,15967.0
2024-06-10 11:55:00,302.46,302.58,302.32,302.56,7386.0,292.9772,293.0934,292.8416,293.0741,7386.0
2024-06-10 12:00:00,302.56,302.57,301.78,301.84,7009.0,293.0741,293.0837,292.3185,292.3766,7009.0
2024-06-10 12:05:00,301.76,301.81,301.52,301.62,7001.0,292.2991,292.3476,292.0667,292.1635,7001.0
2024-06-10 12:10:00,301.45,301.58,301.38,301.57,5907.0,291.9989,292.1248,291.931,292.1151,5907.0
2024-06-10 12:15:00,301.57,301.59,301.38,301.42,5051.0,292.1151,292.1345,291.931,291.9698,5051.0
2024-06-10 12:20:00,301.4,301.62,301.35,301.59,7331.0,291.9504,292.1635,291.902,292.1345,7331.0
2024-06-10 12:25:00,301.59,301.6,301.02,301.18,10844.0,292.1345,292.1442,291.5823,291.7373,10844.0
2024-06-10 12:30:00,301.18,301.23,300.89,300.99,7139.0,291.7373,291.7858,291.4564,291.5533,7139.0
2024-06-10 12:35:00,301.06,301.15,300.93,301.07,4608.0,291.6211,291.7083,291.4952,291.6308,4608.0
2024-06-10 12:40:00,301.19,301.22,301.1,301.12,1635.0,291.747,291.7761,291.6598,291.6792,1635.0
2024-06-10 12:45:00,301.15,301.39,301.07,301.16,5716.0,291.7083,291.9407,291.6308,291.7179,5716.0
2024-06-10 12:50:00,301.16,302.07,301.06,302.06,11468.0,291.7179,292.5994,291.6211,292.5897,11468.0
2024-06-10 12:55:00,302.06,302.07,301.97,302.0,7400.0,292.5897,292.5994,292.5026,292.5316,7400.0
2024-06-10 13:00:00,302.01,302.13,301.85,301.97,6827.0,292.5413,292.6575,292.3863,292.5026,6827.0
2024-06-10 13:05:00,301.97,302.03,301.92,301.98,6491.0,292.5026,292.5607,292.4541,292.5122,6491.0
2024-06-10 13:10:00,301.97,301.97,301.78,301.91,11969.0,292.5026,292.5026,292.3185,292.4444,11969.0
2024-06-10 13:15:00,301.97,302.5,301.9,302.5,5737.0,292.5026,293.0159,292.4347,293.0159,5737.0
2024-06-10 13:20:00,302.49,302.7,302.38,302.61,12720.0,293.0062,293.2097,292.8997,293.1225,12720.0
2024-06-10 13:25:00,302.72,302.99,302.61,302.75,5459.0,293.229,293.4906,293.1225,293.2581,5459.0
2024-06-10 13:30:00,302.77,302.82,302.67,302.67,3497.0,293.2775,293.3259,293.1806,293.1806,3497.0
2024-06-10 13:35:00,302.64,303.37,302.62,303.37,3308.0,293.1515,293.8587,293.1322,293.8587,3308.0
2024-06-10 13:40:00,303.25,303.43,303.24,303.38,4547.0,293.7424,293.9168,293.7327,293.8683,4547.0
2024-06-10 13:45:00,303.37,303.64,303.36,303.64,9259.0,293.8587,294.1202,293.849,294.1202,9259.0
2024-06-10 13:50:00,303.66,303.67,303.52,303.63,5234.0,294.1396,294.1493,294.004,294.1105,5234.0
2024-06-10 13:55:00,303.66,303.87,303.5,303.56,9835.0,294.1396,294.343,293.9846,294.0427,9835.0
2024-06-10 14:00:00,303.56,303.56,303.35,303.55,4390.0,294.0427,294.0427,293.8393,294.033,4390.0
2024-06-10 14:05:00,303.48,303.48,303.3,303.36,6903.0,293.9652,293.9652,293.7909,293.849,6903.0
2024-06-10 14:10:00,303.36,303.43,302.58,302.93,9925.0,293.849,293.9168,293.0934,293.4325,9925.0
2024-06-10 14:15:00,302.9,303.07,302.82,302.98,7264.0,293.4034,293.5681,293.3259,293.4809,7264.0
2024-06-10 14:20:00,302.95,302.95,302.48,302.63,5882.0,293.4518,293.4518,292.9966,293.1419,5882.0
2024-06-10 14:25:00,302.71,302.85,302.48,302.59,4612.0,293.2194,293.355,292.9966,293.1031,4612.0
2024-06-10 14:30:00,302.61,303.33,302.57,303.19,5784.0,293.1225,293.8199,293.0837,293.6843,5784.0
2024-06-10 14:35:00,303.33,303.41,302.71,302.72,5648.0,293.8199,293.8974,293.2194,293.229,5648.0
2024-06-10 14:40:00,302.65,302.65,302.5,302.57,2550.0,293.1612,293.1612,293.0159,293.0837,2550.0
2024-06-10 14:45:00,302.57,302.83,302.51,302.62,7628.0,293.0837,293.3356,293.0256,293.1322,7628.0
2024-06-10 14:50:00,302.61,302.99,302.45,302.99,4638.0,293.1225,293.4906,292.9675,293.4906,4638.0
2024-06-10 14:55:00,303.0,303.02,302.85,302.94,4502.0,293.5003,293.5196,293.355,293.4421,4502.0
2024-06-10 15:00:00,302.94,303.06,302.77,303.06,8922.0,293.4421,293.5584,293.2775,293.5584,8922.0
2024-06-10 15:05:00,303.13,303.43,303.13,303.37,6564.0,293.6262,293.9168,293.6262,293.8587,6564.0
2024-06-10 15:10:00,303.38,303.56,303.18,303.56,9031.0,293.8683,294.0427,293.6746,294.0427,9031.0
2024-06-10 15:15:00,303.58,303.62,303.27,303.43,9415.0,294.0621,294.1008,293.7618,293.9168,9415.0
2024-06-10 15:20:00,303.43,303.56,303.13,303.53,9089.0,293.9168,294.0427,293.6262,294.0136,9089.0
2024-06-10 15:25:00,303.63,304.0,303.52,304.0,9205.0,294.1105,294.4689,294.004,294.4689,9205.0
2024-06-10 15:30:00,303.99,304.32,303.9,304.05,22665.0,294.4592,294.7789,294.372,294.5173,22665.0
2024-06-10 15:35:00,304.15,304.25,303.48,303.78,27715.0,294.6142,294.7111,293.9652,294.2558,27715.0
2024-06-10 15:40:00,303.78,304.17,303.78,303.86,22229.0,294.2558,294.6336,294.2558,294.3333,22229.0
2024-06-10 15:45:00,303.86,303.96,303.68,303.73,22215.0,294.3333,294.4302,294.1589,294.2074,22215.0
2024-06-10 15:50:00,303.72,304.86,303.44,304.55,41651.0,294.1977,295.3019,293.9265,295.0017,41651.0
2024-06-10 15:55:00,304.71,304.87,304.2,304.73,88063.0,295.1566,295.3116,294.6626,295.176,88063.0
2024-06-11 09:30:00,302.29,302.58,300.71,301.49,37797.0,292.8125,293.0934,291.2821,292.0376,37797.0
2024-06-11 09:35:00,301.83,302.14,301.52,301.58,7357.0,292.3669,292.6672,292.0667,292.1248,7357.0
2024-06-11 09:40:00,301.42,301.88,300.41,301.15,14323.0,291.9698,292.4154,290.9915,291.7083,14323.0
2024-06-11 09:45:00,301.2,301.2,300.12,300.14,12477.0,291.7567,291.7567,290.7106,290.7299,12477.0
2024-06-11 09:50:00,300.33,301.3,300.1,301.3,14748.0,290.914,291.8536,290.6912,291.8536,14748.0
2024-06-11 09:55:00,301.28,301.28,300.63,301.24,8148.0,291.8342,291.8342,291.2046,291.7954,8148.0
2024-06-11 10:00:00,301.23,301.64,300.97,301.26,19770.0,291.7858,292.1829,291.5339,291.8148,19770.0
2024-06-11 10:05:00,301.4,301.83,301.13,301.81,10898.0,291.9504,292.3669,291.6889,292.3476,10898.0
2024-06-11 10:10:00,301.81,301.85,301.07,301.43,11280.0,292.3476,292.3863,291.6308,291.9795,11280.0
2024-06-11 10:15:00,301.44,301.67,300.83,301.62,10169.0,291.9892,292.212,291.3983,292.1635,10169.0
2024-06-11 10:20:00,301.53,301.63,301.03,301.27,27528.0,292.0763,292.1732,291.592,291.8245,27528.0
2024-06-11 10:25:00,301.41,301.8,301.24,301.67,9279.0,291.9601,292.3379,291.7954,292.212,9279.0
2024-06-11 10:30:00,301.67,301.77,301.17,301.47,9708.0,292.212,292.3088,291.7276,292.0182,9708.0
2024-06-11 10:35:00,301.56,301.78,301.39,301.47,8631.0,292.1054,292.3185,291.9407,292.0182,8631.0
2024-06-11 10:40:00,301.52,301.8,301.29,301.73,6814.0,292.0667,292.3379,291.8439,292.2701,6814.0
2024-06-11 10:45:00,301.71,301.81,301.51,301.53,5465.0,292.2507,292.3476,292.057,292.0763,5465.0
2024-06-11 10:50:00,301.51,301.52,300.9,301.08,25872.0,292.057,292.0667,291.4661,291.6405,25872.0
2024-06-11 10:55:00,301.09,301.68,300.92,300.96,18521.0,291.6501,292.2216,291.4855,291.5242,18521.0
2024-06-11 11:00:00,301.08,301.14,300.67,300.91,4412.0,291.6405,291.6986,291.2433,291.4758,4412.0
2024-06-11 11:05:00,300.87,300.87,300.6,300.6,2200.0,291.437,291.437,291.1755,291.1755,2200.0
2024-06-11 11:10:00,300.6,300.6,300.08,300.14,2885.0,291.1755,291.1755,290.6718,290.7299,2885.0
2024-06-11 11:15:00,300.18,300.7,300.03,300.62,5781.0,290.7687,291.2724,290.6234,291.1949,5781.0
2024-06-11 11:20:00,300.76,300.77,300.41,300.41,3006.0,291.3305,291.3402,290.9915,290.9915,3006.0
2024-06-11 11:25:00,300.5,300.66,300.03,300.12,2654.0,291.0786,291.2336,290.6234,290.7106,2654.0
2024-06-11 11:30:00,300.26,300.58,300.06,300.06,4758.0,290.8462,291.1561,290.6524,290.6524,4758.0
2024-06-11 11:35:00,300.19,300.34,300.1,300.25,1627.0,290.7784,290.9237,290.6912,290.8365,1627.0
2024-06-11 11:40:00,300.23,300.43,300.18,300.29,4912.0,290.8171,291.0108,290.7687,290.8752,4912.0
2024-06-11 11:45:00,300.38,300.75,300.38,300.5,5556.0,290.9624,291.3208,290.9624,291.0786,5556.0
2024-06-11 11:50:00,300.45,300.57,300.25,300.51,12122.0,291.0302,291.1464,290.8365,291.0883,12122.0
2024-06-11 11:55:00,300.51,300.87,300.41,300.71,10952.0,291.0883,291.437,290.9915,291.2821,10952.0
2024-06-11 12:00:00,300.76,301.22,300.59,301.22,5914.0,291.3305,291.7761,291.1658,291.7761,5914.0
2024-06-11 12:05:00,301.24,301.31,301.02,301.18,3902.0,291.7954,291.8632,291.5823,291.7373,3902.0
2024-06-11 12:10:00,301.09,301.44,300.97,300.97,8643.0,291.6501,291.9892,291.5339,291.5339,8643.0
2024-06-11 12:15:00,301.0,301.01,300.31,300.5,12137.0,291.563,291.5727,290.8946,291.0786,12137.0
2024-06-11 12:20:00,300.35,300.52,300.19,300.24,8499.0,290.9333,291.098,290.7784,290.8268,8499.0
2024-06-11 12:25:00,300.23,300.41,300.03,300.11,14069.0,290.8171,290.9915,290.6234,290.7009,14069.0
2024-06-11 12:30:00,300.09,300.24,300.01,300.11,4826.0,290.6815,290.8268,290.604,290.7009,4826.0
2024-06-11 12:35:00,300.23,300.71,300.06,300.38,18669.0,290.8171,291.2821,290.6524,290.9624,18669.0
2024-06-11 12:40:00,300.57,300.59,300.13,300.13,5074.0,291.1464,291.1658,290.7202,290.7202,5074.0
2024-06-11 12:45:00,300.13,300.13,299.8,299.93,13756.0,290.7202,290.7202,290.4006,290.5265,13756.0
2024-06-11 12:50:00,300.05,300.72,299.97,300.48,8580.0,290.6427,291.2917,290.5653,291.0593,8580.0
2024-06-11 12:55:00,300.51,300.57,300.16,300.16,2125.0,291.0883,291.1464,290.7493,290.7493,2125.0
2024-06-11 13:00:00,300.1,300.3,299.91,300.26,2825.0,290.6912,290.8849,290.5071,290.8462,2825.0
2024-06-11 13:05:00,300.31,300.59,300.24,300.59,2401.0,290.8946,291.1658,290.8268,291.1658,2401.0
2024-06-11 13:10:00,300.5,300.56,300.31,300.36,3820.0,291.0786,291.1368,290.8946,290.943,3820.0
2024-06-11 13:15:00,300.35,300.72,300.35,300.61,20405.0,290.9333,291.2917,290.9333,291.1852,20405.0
2024-06-11 13:20:00,300.61,300.61,300.31,300.31,7945.0,291.1852,291.1852,290.8946,290.8946,7945.0
2024-06-11 13:25:00,300.4,300.46,300.26,300.26,2455.0,290.9818,291.0399,290.8462,290.8462,2455.0
2024-06-11 13:30:00,300.31,300.31,300.07,300.1,2100.0,290.8946,290.8946,290.6621,290.6912,2100.0
2024-06-11 13:35:00,300.0,300.15,299.86,300.15,3092.0,290.5943,290.7396,290.4587,290.7396,3092.0
2024-06-11 13:40:00,300.28,300.53,300.21,300.53,6069.0,290.8655,291.1077,290.7977,291.1077,6069.0
2024-06-11 13:45:00,300.51,300.84,300.46,300.74,8725.0,291.0883,291.408,291.0399,291.3111,8725.0
2024-06-11 13:50:00,300.79,301.0,300.69,301.0,4082.0,291.3595,291.563,291.2627,291.563,4082.0
2024-06-11 13:55:00,301.01,301.04,300.87,300.97,6626.0,291.5727,291.6017,291.437,291.5339,6626.0
2024-06-11 14:00:00,300.97,301.54,300.95,301.54,11850.0,291.5339,292.086,291.5145,292.086,11850.0
2024-06-11 14:05:00,301.63,301.63,301.29,301.34,5319.0,292.1732,292.1732,291.8439,291.8923,5319.0
2024-06-11 14:10:00,301.49,301.5,301.26,301.37,4339.0,292.0376,292.0473,291.8148,291.9214,4339.0
2024-06-11 14:15:00,301.43,301.6,301.39,301.44,3640.0,291.9795,292.1442,291.9407,291.9892,3640.0
2024-06-11 14:20:00,301.46,301.64,301.38,301.52,4633.0,292.0085,292.1829,291.931,292.0667,4633.0
2024-06-11 14:25:00,301.51,301.62,301.44,301.54,2163.0,292.057,292.1635,291.9892,292.086,2163.0
2024-06-11 14:30:00,301.47,301.87,301.45,301.69,3585.0,292.0182,292.4057,291.9989,292.2313,3585.0
2024-06-11 14:35:00,301.59,301.78,301.57,301.57,3499.0,292.1345,292.3185,292.1151,292.1151,3499.0
2024-06-11 14:40:00,301.63,301.79,301.48,301.48,4563.0,292.1732,292.3282,292.0279,292.0279,4563.0
2024-06-11 14:45:00,301.38,301.45,301.17,301.37,3136.0,291.931,291.9989,291.7276,291.9214,3136.0
2024-06-11 14:50:00,301.34,301.43,301.15,301.15,2675.0,291.8923,291.9795,291.7083,291.7083,2675.0
2024-06-11 14:55:00,301.25,301.35,301.18,301.33,3486.0,291.8051,291.902,291.7373,291.8826,3486.0
2024-06-11 15:00:00,301.3,301.54,301.23,301.42,6065.0,291.8536,292.086,291.7858,291.9698,6065.0
2024-06-11 15:05:00,301.53,301.73,301.43,301.49,7286.0,292.0763,292.2701,291.9795,292.0376,7286.0
2024-06-11 15:10:00,301.39,301.39,301.02,301.05,4904.0,291.9407,291.9407,291.5823,291.6114,4904.0
2024-06-11 15:15:00,301.1,301.28,301.1,301.12,3737.0,291.6598,291.8342,291.6598,291.6792,3737.0
2024-06-11 15:20:00,301.07,301.22,301.0,301.21,2420.0,291.6308,291.7761,291.563,291.7664,2420.0
2024-06-11 15:25:00,301.21,301.43,301.21,301.35,7446.0,291.7664,291.9795,291.7664,291.902,7446.0
2024-06-11 15:30:00,301.35,301.35,300.8,300.85,7029.0,291.902,291.902,291.3692,291.4177,7029.0
2024-06-11 15:35:00,300.78,300.96,300.5,300.71,11729.0,291.3499,291.5242,291.0786,291.2821,11729.0
2024-06-11 15:40:00,300.62,300.88,300.57,300.75,7608.0,291.1949,291.4467,291.1464,291.3208,7608.0
2024-06-11 15:45:00,300.78,300.9,300.51,300.51,5397.0,291.3499,291.4661,291.0883,291.0883,5397.0
2024-06-11 15:50:00,300.47,301.28,300.47,300.87,22060.0,291.0496,291.8342,291.0496,291.437,22060.0
2024-06-11 15:55:00,300.86,301.0,300.55,300.71,37781.0,291.4274,291.563,291.1271,291.2821,37781.0
2024-06-12 09:30:00,301.17,302.99,301.17,302.34,28071.0,291.7276,293.4906,291.7276,292.861,28071.0
2024-06-12 09:35:00,302.64,303.54,302.58,303.25,10561.0,293.1515,294.0233,293.0934,293.7424,10561.0
2024-06-12 09:40:00,303.14,303.21,302.54,303.19,7448.0,293.6359,293.7037,293.0547,293.6843,7448.0
2024-06-12 09:45:00,303.25,303.39,302.69,302.92,8025.0,293.7424,293.878,293.2,293.4228,8025.0
2024-06-12 09:50:00,303.08,303.17,302.58,303.03,8095.0,293.5778,293.6649,293.0934,293.5293,8095.0
2024-06-12 09:55:00,302.78,303.39,302.63,302.84,6667.0,293.2872,293.878,293.1419,293.3453,6667.0
2024-06-12 10:00:00,302.86,302.87,301.51,301.6,5071.0,293.3646,293.3743,292.057,292.1442,5071.0
2024-06-12 10:05:00,301.48,301.6,301.11,301.27,6658.0,292.0279,292.1442,291.6695,291.8245,6658.0
2024-06-12 10:10:00,301.29,301.65,300.76,301.65,7962.0,291.8439,292.1926,291.3305,292.1926,7962.0
2024-06-12 10:15:00,301.74,302.03,301.65,301.84,1923.0,292.2798,292.5607,292.1926,292.3766,1923.0
2024-06-12 10:20:00,301.72,301.81,301.44,301.62,2578.0,292.2604,292.3476,291.9892,292.1635,2578.0
2024-06-12 10:25:00,301.48,301.52,300.93,301.52,5413.0,292.0279,292.0667,291.4952,292.0667,5413.0
2024-06-12 10:30:00,301.57,302.0,301.57,301.9,3897.0,292.1151,292.5316,292.1151,292.4347,3897.0
2024-06-12 10:35:00,301.99,302.58,301.62,302.16,24656.0,292.5219,293.0934,292.1635,292.6866,24656.0
2024-06-12 10:40:00,302.07,302.08,301.56,301.56,1969.0,292.5994,292.6091,292.1054,292.1054,1969.0
2024-06-12 10:45:00,301.36,301.63,301.09,301.26,4598.0,291.9117,292.1732,291.6501,291.8148,4598.0
2024-06-12 10:50:00,301.26,301.27,301.05,301.11,2381.0,291.8148,291.8245,291.6114,291.6695,2381.0
2024-06-12 10:55:00,301.15,301.18,300.58,300.65,6954.0,291.7083,291.7373,291.1561,291.2239,6954.0
2024-06-12 11:00:00,300.55,300.55,299.81,300.04,7279.0,291.1271,291.1271,290.4103,290.6331,7279.0
2024-06-12 11:05:00,299.97,300.62,299.96,300.62,5295.0,290.5653,291.1949,290.5556,291.1949,5295.0
2024-06-12 11:10:00,300.52,300.63,300.01,300.27,6192.0,291.098,291.2046,290.604,290.8559,6192.0
2024-06-12 11:15:00,300.2,300.93,300.15,300.75,25577.0,290.788,291.4952,290.7396,291.3208,25577.0
2024-06-12 11:20:00,300.7,301.1,300.49,300.71,14429.0,291.2724,291.6598,291.069,291.2821,14429.0
2024-06-12 11:25:00,300.65,300.86,300.56,300.63,5639.0,291.2239,291.4274,291.1368,291.2046,5639.0
2024-06-12 11:30:00,300.6,300.72,300.17,300.19,7743.0,291.1755,291.2917,290.759,290.7784,7743.0
2024-06-12 11:35:00,300.16,300.25,299.86,300.1,9420.0,290.7493,290.8365,290.4587,290.6912,9420.0
2024-06-12 11:40:00,300.2,300.61,300.0,300.61,5084.0,290.788,291.1852,290.5943,291.1852,5084.0
2024-06-12 11:45:00,300.51,300.51,300.24,300.3,2047.0,291.0883,291.0883,290.8268,290.8849,2047.0
2024-06-12 11:50:00,300.19,300.55,300.0,300.55,6991.0,290.7784,291.1271,290.5943,291.1271,6991.0
2024-06-12 11:55:00,300.59,300.82,300.58,300.73,2933.0,291.1658,291.3886,291.1561,291.3014,2933.0
2024-06-12 12:00:00,300.73,301.12,300.66,301.1,3446.0,291.3014,291.6792,291.2336,291.6598,3446.0
2024-06-12 12:05:00,301.1,301.36,301.0,301.21,7077.0,291.6598,291.9117,291.563,291.7664,7077.0
2024-06-12 12:10:00,301.24,301.42,301.15,301.28,3168.0,291.7954,291.9698,291.7083,291.8342,3168.0
2024-06-12 12:15:00,301.12,301.37,301.04,301.37,1785.0,291.6792,291.9214,291.6017,291.9214,1785.0
2024-06-12 12:20:00,301.46,301.55,301.31,301.45,5324.0,292.0085,292.0957,291.8632,291.9989,5324.0
2024-06-12 12:25:00,301.44,301.44,301.11,301.35,7390.0,291.9892,291.9892,291.6695,291.902,7390.0
2024-06-12 12:30:00,301.16,301.16,300.75,300.75,1899.0,291.7179,291.7179,291.3208,291.3208,1899.0
2024-06-12 12:35:00,300.63,300.82,300.5,300.54,2490.0,291.2046,291.3886,291.0786,291.1174,2490.0
2024-06-12 12:40:00,300.58,300.58,300.03,300.22,2615.0,291.1561,291.1561,290.6234,290.8074,2615.0
2024-06-12 12:45:00,300.11,300.41,300.07,300.37,4721.0,290.7009,290.9915,290.6621,290.9527,4721.0
2024-06-12 12:50:00,300.26,300.47,300.0,300.01,5263.0,290.8462,291.0496,290.5943,290.604,5263.0
2024-06-12 12:55:00,299.99,299.99,299.8,299.8,1694.0,290.5846,290.5846,290.4006,290.4006,1694.0
2024-06-12 13:00:00,299.83,300.26,299.83,300.26,2208.0,290.4296,290.8462,290.4296,290.8462,2208.0
2024-06-12 13:05:00,300.29,300.87,300.21,300.3,14278.0,290.8752,291.437,290.7977,290.8849,14278.0
2024-06-12 13:10:00,300.31,300.32,300.02,300.02,2989.0,290.8946,290.9043,290.6137,290.6137,2989.0
2024-06-12 13:15:00,300.06,300.56,300.05,300.48,3210.0,290.6524,291.1368,290.6427,291.0593,3210.0
2024-06-12 13:20:00,300.33,300.55,300.24,300.36,5793.0,290.914,291.1271,290.8268,290.943,5793.0
2024-06-12 13:25:00,300.4,300.72,300.4,300.46,2318.0,290.9818,291.2917,290.9818,291.0399,2318.0
2024-06-12 13:30:00,300.61,300.76,300.35,300.7,6002.0,291.1852,291.3305,290.9333,291.2724,6002.0
2024-06-12 13:35:00,300.78,300.88,300.67,300.73,3183.0,291.3499,291.4467,291.2433,291.3014,3183.0
2024-06-12 13:40:00,300.82,301.12,300.82,301.06,4787.0,291.3886,291.6792,291.3886,291.6211,4787.0
2024-06-12 13:45:00,300.99,301.24,300.96,301.22,2744.0,291.5533,291.7954,291.5242,291.7761,2744.0
2024-06-12 13:50:00,301.17,301.67,301.17,301.58,7800.0,291.7276,292.212,291.7276,292.1248,7800.0
2024-06-12 13:55:00,301.49,301.75,301.45,301.61,7504.0,292.0376,292.2894,291.9989,292.1538,7504.0
2024-06-12 14:00:00,301.4,301.5,300.51,300.99,11778.0,291.9504,292.0473,291.0883,291.5533,11778.0
2024-06-12 14:05:00,300.98,301.25,300.73,301.13,8337.0,291.5436,291.8051,291.3014,291.6889,8337.0
2024-06-12 14:10:00,301.14,301.28,300.88,300.94,5260.0,291.6986,291.8342,291.4467,291.5048,5260.0
2024-06-12 14:15:00,301.06,301.34,300.9,301.15,7660.0,291.6211,291.8923,291.4661,291.7083,7660.0
2024-06-12 14:20:00,301.18,301.19,300.82,301.1,4278.0,291.7373,291.747,291.3886,291.6598,4278.0
2024-06-12 14:25:00,301.12,301.14,300.81,300.9,8764.0,291.6792,291.6986,291.3789,291.4661,8764.0
2024-06-12 14:30:00,301.01,301.42,300.86,301.11,6563.0,291.5727,291.9698,291.4274,291.6695,6563.0
2024-06-12 14:35:00,301.11,301.16,300.66,300.66,33143.0,291.6695,291.7179,291.2336,291.2336,33143.0
2024-06-12 14:40:00,300.54,300.7,300.28,300.48,10927.0,291.1174,291.2724,290.8655,291.0593,10927.0
2024-06-12 14:45:00,300.34,300.67,300.19,300.33,6144.0,290.9237,291.2433,290.7784,290.914,6144.0
2024-06-12 14:50:00,300.44,300.83,300.35,300.35,2642.0,291.0205,291.3983,290.9333,290.9333,2642.0
2024-06-12 14:55:00,300.36,300.79,300.04,300.06,7564.0,290.943,291.3595,290.6331,290.6524,7564.0
2024-06-12 15:00:00,300.04,300.85,300.04,300.82,6287.0,290.6331,291.4177,290.6331,291.3886,6287.0
2024-06-12 15:05:00,300.77,301.12,300.36,300.99,11989.0,291.3402,291.6792,290.943,291.5533,11989.0
2024-06-12 15:10:00,301.0,301.0,300.39,300.39,7537.0,291.563,291.563,290.9721,290.9721,7537.0
2024-06-12 15:15:00,300.48,300.9,300.45,300.78,5087.0,291.0593,291.4661,291.0302,291.3499,5087.0
2024-06-12 15:20:00,300.85,301.07,300.39,300.39,10494.0,291.4177,291.6308,290.9721,290.9721,10494.0
2024-06-12 15:25:00,300.42,300.42,299.64,299.83,20555.0,291.0011,291.0011,290.2456,290.4296,20555.0
2024-06-12 15:30:00,299.78,300.02,299.43,299.56,13382.0,290.3812,290.6137,290.0422,290.1681,13382.0
2024-06-12 15:35:00,299.56,299.98,299.45,299.65,14279.0,290.1681,290.5749,290.0616,290.2553,14279.0
2024-06-12 15:40:00,299.58,299.97,299.55,299.94,9235.0,290.1875,290.5653,290.1584,290.5362,9235.0
2024-06-12 15:45:00,299.95,300.59,299.92,300.59,10968.0,290.5459,291.1658,290.5168,291.1658,10968.0
2024-06-12 15:50:00,300.59,301.22,300.39,301.09,20692.0,291.1658,291.7761,290.9721,291.6501,20692.0
2024-06-12 15:55:00,301.11,301.36,300.61,301.03,50343.0,291.6695,291.9117,291.1852,291.592,50343.0
2024-06-13 09:30:00,297.41,298.75,296.82,298.74,53321.0,288.0855,289.3835,287.514,289.3738,53321.0
2024-06-13 09:35:00,298.74,299.34,297.63,297.92,13304.0,289.3738,289.955,288.2986,288.5795,13304.0
2024-06-13 09:40:00,297.84,298.41,297.66,298.0,12866.0,288.502,289.0542,288.3277,288.657,12866.0
2024-06-13 09:45:00,298.0,298.0,296.01,296.2,9979.0,288.657,288.657,286.7294,286.9135,9979.0
2024-06-13 09:50:00,296.29,297.11,295.89,296.22,16652.0,287.0006,287.7949,286.6132,286.9328,16652.0
2024-06-13 09:55:00,296.23,296.29,295.62,296.11,15454.0,286.9425,287.0006,286.3516,286.8263,15454.0
2024-06-13 10:00:00,296.14,296.17,295.3,295.84,16401.0,286.8553,286.8844,286.0417,286.5647,16401.0
2024-06-13 10:05:00,295.72,296.23,295.72,296.1,9252.0,286.4485,286.9425,286.4485,286.8166,9252.0
2024-06-13 10:10:00,295.97,296.51,295.97,295.97,8009.0,286.6907,287.2137,286.6907,286.6907,8009.0
2024-06-13 10:15:00,296.2,296.61,295.77,296.61,11190.0,286.9135,287.3106,286.4969,287.3106,11190.0
2024-06-13 10:20:00,296.64,296.72,296.15,296.38,7135.0,287.3397,287.4172,286.865,287.0878,7135.0
2024-06-13 10:25:00,296.38,296.57,296.1,296.1,5624.0,287.0878,287.2719,286.8166,286.8166,5624.0
2024-06-13 10:30:00,296.2,296.23,295.71,295.9,12735.0,286.9135,286.9425,286.4388,286.6229,12735.0
2024-06-13 10:35:00,295.82,296.11,295.77,295.86,5056.0,286.5454,286.8263,286.4969,286.5841,5056.0
2024-06-13 10:40:00,295.96,296.09,295.52,296.09,21739.0,286.681,286.8069,286.2548,286.8069,21739.0
2024-06-13 10:45:00,296.1,296.56,295.98,296.31,8785.0,286.8166,287.2622,286.7004,287.02,8785.0
2024-06-13 10:50:00,296.29,296.57,296.28,296.46,5725.0,287.0006,287.2719,286.9909,287.1653,5725.0
2024-06-13 10:55:00,296.52,297.07,296.45,297.07,8117.0,287.2234,287.7562,287.1556,287.7562,8117.0
2024-06-13 11:00:00,297.04,297.38,297.0,297.32,9646.0,287.7271,288.0565,287.6884,287.9983,9646.0
2024-06-13 11:05:00,297.25,297.4,296.95,297.08,7699.0,287.9305,288.0758,287.6399,287.7659,7699.0
2024-06-13 11:10:00,297.15,297.15,296.7,296.77,6804.0,287.8337,287.8337,287.3978,287.4656,6804.0
2024-06-13 11:15:00,296.71,296.92,296.71,296.86,7656.0,287.4075,287.6109,287.4075,287.5528,7656.0
2024-06-13 11:20:00,296.88,297.51,296.73,297.51,16163.0,287.5721,288.1824,287.4268,288.1824,16163.0
2024-06-13 11:25:00,297.54,297.68,297.4,297.47,6431.0,288.2114,288.3471,288.0758,288.1436,6431.0
2024-06-13 11:30:00,297.5,297.86,297.38,297.68,5987.0,288.1727,288.5214,288.0565,288.3471,5987.0
2024-06-13 11:35:00,297.62,298.24,297.6,297.6,12054.0,288.2889,288.8895,288.2696,288.2696,12054.0
2024-06-13 11:40:00,297.59,297.67,297.07,297.19,9554.0,288.2599,288.3374,287.7562,287.8724,9554.0
2024-06-13 11:45:00,297.11,297.47,297.02,297.43,10112.0,287.7949,288.1436,287.7077,288.1049,10112.0
2024-06-13 11:50:00,297.31,297.41,297.17,297.17,4074.0,287.9887,288.0855,287.853,287.853,4074.0
2024-06-13 11:55:00,297.29,297.32,297.03,297.13,5145.0,287.9693,287.9983,287.7174,287.8143,5145.0
2024-06-13 12:00:00,296.96,297.32,296.93,297.29,7515.0,287.6496,287.9983,287.6206,287.9693,7515.0
2024-06-13 12:05:00,297.31,297.71,297.24,297.63,6012.0,287.9887,288.3761,287.9208,288.2986,6012.0
2024-06-13 12:10:00,297.65,298.15,297.65,297.69,7630.0,288.318,288.8023,288.318,288.3567,7630.0
2024-06-13 12:15:00,297.69,297.87,297.56,297.62,2592.0,288.3567,288.5311,288.2308,288.2889,2592.0
2024-06-13 12:20:00,297.71,298.08,297.71,297.85,1863.0,288.3761,288.7345,288.3761,288.5117,1863.0
2024-06-13 12:25:00,297.89,297.95,297.41,297.41,6240.0,288.5505,288.6086,288.0855,288.0855,6240.0
2024-06-13 12:30:00,297.4,297.53,297.29,297.38,5137.0,288.0758,288.2018,287.9693,288.0565,5137.0
2024-06-13 12:35:00,297.38,297.53,297.21,297.5,8391.0,288.0565,288.2018,287.8918,288.1727,8391.0
2024-06-13 12:40:00,297.44,297.53,297.4,297.49,2336.0,288.1146,288.2018,288.0758,288.163,2336.0
2024-06-13 12:45:00,297.56,297.79,297.52,297.66,3787.0,288.2308,288.4536,288.1921,288.3277,3787.0
2024-06-13 12:50:00,297.75,297.78,297.37,297.44,4921.0,288.4149,288.4439,288.0468,288.1146,4921.0
2024-06-13 12:55:00,297.41,298.03,297.4,298.0,19129.0,288.0855,288.6861,288.0758,288.657,19129.0
2024-06-13 13:00:00,297.83,298.2,297.7,298.13,8493.0,288.4924,288.8508,288.3664,288.7829,8493.0
2024-06-13 13:05:00,298.13,298.17,297.98,298.1,4555.0,288.7829,288.8217,288.6376,288.7539,4555.0
2024-06-13 13:10:00,298.06,298.34,298.02,298.34,8805.0,288.7151,288.9864,288.6764,288.9864,8805.0
2024-06-13 13:15:00,298.38,298.44,298.25,298.28,1849.0,289.0251,289.0832,288.8992,288.9282,1849.0
2024-06-13 13:20:00,298.37,298.37,298.06,298.1,3353.0,289.0154,289.0154,288.7151,288.7539,3353.0
2024-06-13 13:25:00,298.03,298.45,298.03,298.44,3623.0,288.6861,289.0929,288.6861,289.0832,3623.0
2024-06-13 13:30:00,298.36,298.47,298.29,298.46,2852.0,289.0057,289.1123,288.9379,289.1026,2852.0
2024-06-13 13:35:00,298.27,298.36,298.15,298.25,4929.0,288.9186,289.0057,288.8023,288.8992,4929.0
2024-06-13 13:40:00,298.28,298.66,298.28,298.5,4224.0,288.9282,289.2963,288.9282,289.1413,4224.0
2024-06-13 13:45:00,298.53,298.54,298.38,298.52,5131.0,289.1704,289.1801,289.0251,289.1607,5131.0
2024-06-13 13:50:00,298.52,298.73,298.52,298.62,1362.0,289.1607,289.3641,289.1607,289.2576,1362.0
2024-06-13 13:55:00,298.61,298.71,298.37,298.37,4350.0,289.2479,289.3448,289.0154,289.0154,4350.0
2024-06-13 14:00:00,298.48,298.86,298.47,298.67,5955.0,289.122,289.4901,289.1123,289.306,5955.0
2024-06-13 14:05:00,298.68,298.76,298.66,298.75,1116.0,289.3157,289.3932,289.2963,289.3835,1116.0
2024-06-13 14:10:00,298.68,298.86,298.65,298.65,3109.0,289.3157,289.4901,289.2866,289.2866,3109.0
2024-06-13 14:15:00,298.58,298.74,298.58,298.63,5733.0,289.2188,289.3738,289.2188,289.2673,5733.0
2024-06-13 14:20:00,298.7,298.71,298.63,298.68,2372.0,289.3351,289.3448,289.2673,289.3157,2372.0
2024-06-13 14:25:00,298.64,298.64,298.14,298.14,12396.0,289.277,289.277,288.7926,288.7926,12396.0
2024-06-13 14:30:00,298.14,298.17,297.93,298.01,5035.0,288.7926,288.8217,288.5892,288.6667,5035.0
2024-06-13 14:35:00,297.92,298.16,297.88,297.88,3144.0,288.5795,288.812,288.5408,288.5408,3144.0
2024-06-13 14:40:00,297.9,297.9,297.81,297.81,3507.0,288.5602,288.5602,288.473,288.473,3507.0
2024-06-13 14:45:00,297.81,297.82,297.67,297.75,2510.0,288.473,288.4827,288.3374,288.4149,2510.0
2024-06-13 14:50:00,297.66,298.07,297.61,298.06,8893.0,288.3277,288.7248,288.2792,288.7151,8893.0
2024-06-13 14:55:00,298.06,298.1,297.73,297.73,3010.0,288.7151,288.7539,288.3955,288.3955,3010.0
2024-06-13 15:00:00,297.73,297.99,297.55,297.9,3983.0,288.3955,288.6473,288.2211,288.5602,3983.0
2024-06-13 15:05:00,297.92,297.98,297.73,297.76,2847.0,288.5795,288.6376,288.3955,288.4245,2847.0
2024-06-13 15:10:00,297.75,297.78,297.64,297.72,3340.0,288.4149,288.4439,288.3083,288.3858,3340.0
2024-06-13 15:15:00,297.65,298.09,297.61,298.09,6483.0,288.318,288.7442,288.2792,288.7442,6483.0
2024-06-13 15:20:00,298.21,298.38,298.12,298.36,3287.0,288.8604,289.0251,288.7733,289.0057,3287.0
2024-06-13 15:25:00,298.35,298.7,298.34,298.56,4657.0,288.996,289.3351,288.9864,289.1995,4657.0
2024-06-13 15:30:00,298.54,298.54,298.1,298.17,7050.0,289.1801,289.1801,288.7539,288.8217,7050.0
2024-06-13 15:35:00,298.17,298.31,298.08,298.27,5339.0,288.8217,288.9573,288.7345,288.9186,5339.0
2024-06-13 15:40:00,298.32,298.67,298.32,298.62,8338.0,288.967,289.306,288.967,289.2576,8338.0
2024-06-13 15:45:00,298.55,298.99,298.51,298.99,5618.0,289.1898,289.616,289.151,289.616,5618.0
2024-06-13 15:50:00,298.8,299.12,298.64,298.8,19603.0,289.4319,289.7419,289.277,289.4319,19603.0
2024-06-13 15:55:00,298.81,299.08,298.29,298.29,94814.0,289.4416,289.7032,288.9379,288.9379,94814.0
2024-06-14 09:30:00,297.61,299.03,296.39,298.54,60506.0,288.2792,289.6547,287.0975,289.1801,60506.0
2024-06-14 09:35:00,299.14,299.74,298.54,299.21,9651.0,289.7613,290.3425,289.1801,289.8291,9651.0
2024-06-14 09:40:00,299.16,299.54,298.79,299.09,8611.0,289.7807,290.1487,289.4223,289.7128,8611.0
2024-06-14 09:45:00,299.35,299.36,298.02,298.04,9833.0,289.9647,289.9744,288.6764,288.6958,9833.0
2024-06-14 09:50:00,298.04,298.34,297.39,298.34,8433.0,288.6958,288.9864,288.0661,288.9864,8433.0
2024-06-14 09:55:00,298.26,299.05,298.15,298.86,2869.0,288.9089,289.6741,288.8023,289.4901,2869.0
2024-06-14 10:00:00,298.88,298.88,297.02,297.11,7197.0,289.5094,289.5094,287.7077,287.7949,7197.0
2024-06-14 10:05:00,297.34,297.78,296.79,297.76,5742.0,288.0177,288.4439,287.485,288.4245,5742.0
2024-06-14 10:10:00,297.63,297.63,296.77,296.8,4596.0,288.2986,288.2986,287.4656,287.4946,4596.0
2024-06-14 10:15:00,297.08,297.44,296.92,297.14,7262.0,287.7659,288.1146,287.6109,287.824,7262.0
2024-06-14 10:20:00,297.11,297.13,296.71,296.96,7161.0,287.7949,287.8143,287.4075,287.6496,7161.0
2024-06-14 10:25:00,296.96,297.19,296.66,297.03,5099.0,287.6496,287.8724,287.359,287.7174,5099.0
2024-06-14 10:30:00,297.01,297.46,296.86,297.46,7598.0,287.6981,288.134,287.5528,288.134,7598.0
2024-06-14 10:35:00,297.26,297.26,296.22,296.22,6524.0,287.9402,287.9402,286.9328,286.9328,6524.0
2024-06-14 10:40:00,296.23,296.66,295.9,296.26,15080.0,286.9425,287.359,286.6229,286.9716,15080.0
2024-06-14 10:45:00,296.38,296.93,296.38,296.8,13427.0,287.0878,287.6206,287.0878,287.4946,13427.0
2024-06-14 10:50:00,296.82,296.93,296.33,296.5,7790.0,287.514,287.6206,287.0394,287.204,7790.0
2024-06-14 10:55:00,296.6,297.22,296.6,297.22,7269.0,287.3009,287.9015,287.3009,287.9015,7269.0
2024-06-14 11:00:00,297.28,297.39,296.8,297.01,7279.0,287.9596,288.0661,287.4946,287.6981,7279.0
2024-06-14 11:05:00,296.93,297.88,296.91,297.37,20947.0,287.6206,288.5408,287.6012,288.0468,20947.0
2024-06-14 11:10:00,297.24,297.55,297.11,297.14,5595.0,287.9208,288.2211,287.7949,287.824,5595.0
2024-06-14 11:15:00,297.33,297.51,297.04,297.31,4604.0,288.008,288.1824,287.7271,287.9887,4604.0
2024-06-14 11:20:00,297.29,297.43,296.89,297.39,7809.0,287.9693,288.1049,287.5818,288.0661,7809.0
2024-06-14 11:25:00,297.36,298.23,297.24,298.11,5039.0,288.0371,288.8798,287.9208,288.7636,5039.0
2024-06-14 11:30:00,298.16,298.83,298.16,298.71,11337.0,288.812,289.461,288.812,289.3448,11337.0
2024-06-14 11:35:00,298.74,298.76,298.37,298.71,6617.0,289.3738,289.3932,289.0154,289.3448,6617.0
2024-06-14 11:40:00,298.63,298.75,297.99,298.14,6096.0,289.2673,289.3835,288.6473,288.7926,6096.0
2024-06-14 11:45:00,298.15,298.41,297.99,298.3,9113.0,288.8023,289.0542,288.6473,288.9476,9113.0
2024-06-14 11:50:00,298.31,298.66,298.21,298.37,5419.0,288.9573,289.2963,288.8604,289.0154,5419.0
2024-06-14 11:55:00,298.37,298.47,298.25,298.34,2828.0,289.0154,289.1123,288.8992,288.9864,2828.0
2024-06-14 12:00:00,298.36,298.39,297.84,297.9,4181.0,289.0057,289.0348,288.502,288.5602,4181.0
2024-06-14 12:05:00,297.9,298.21,297.53,298.19,15479.0,288.5602,288.8604,288.2018,288.8411,15479.0
2024-06-14 12:10:00,298.29,298.43,298.29,298.31,1732.0,288.9379,289.0735,288.9379,288.9573,1732.0
2024-06-14 12:15:00,298.27,298.9,298.27,298.8,26308.0,288.9186,289.5288,288.9186,289.4319,26308.0
2024-06-14 12:20:00,298.81,298.88,298.63,298.74,4263.0,289.4416,289.5094,289.2673,289.3738,4263.0
2024-06-14 12:25:00,298.74,298.93,298.62,298.63,2550.0,289.3738,289.5579,289.2576,289.2673,2550.0
2024-06-14 12:30:00,298.81,298.81,298.45,298.57,2750.0,289.4416,289.4416,289.0929,289.2091,2750.0
2024-06-14 12:35:00,298.53,298.85,298.39,298.82,9154.0,289.1704,289.4804,289.0348,289.4513,9154.0
2024-06-14 12:40:00,298.83,299.22,298.72,299.22,4501.0,289.461,289.8388,289.3544,289.8388,4501.0
2024-06-14 12:45:00,299.22,299.22,298.99,299.04,2155.0,289.8388,289.8388,289.616,289.6644,2155.0
2024-06-14 12:50:00,299.16,299.16,298.68,298.68,3276.0,289.7807,289.7807,289.3157,289.3157,3276.0
2024-06-14 12:55:00,298.63,298.67,298.58,298.58,559.0,289.2673,289.306,289.2188,289.2188,559.0
2024-06-14 13:00:00,298.67,298.74,298.53,298.67,2845.0,289.306,289.3738,289.1704,289.306,2845.0
2024-06-14 13:05:00,298.59,298.74,298.59,298.65,863.0,289.2285,289.3738,289.2285,289.2866,863.0
2024-06-14 13:10:00,298.68,298.73,298.52,298.62,2351.0,289.3157,289.3641,289.1607,289.2576,2351.0
2024-06-14 13:15:00,298.44,298.68,298.44,298.6,3873.0,289.0832,289.3157,289.0832,289.2382,3873.0
2024-06-14 13:20:00,298.6,298.6,298.43,298.47,2670.0,289.2382,289.2382,289.0735,289.1123,2670.0
2024-06-14 13:25:00,298.47,298.58,298.31,298.31,7067.0,289.1123,289.2188,288.9573,288.9573,7067.0
2024-06-14 13:30:00,298.3,298.31,297.89,297.89,1795.0,288.9476,288.9573,288.5505,288.5505,1795.0
2024-06-14 13:35:00,298.0,298.01,297.83,297.9,650.0,288.657,288.6667,288.4924,288.5602,650.0
2024-06-14 13:40:00,297.83,297.84,297.55,297.77,7189.0,288.4924,288.502,288.2211,288.4342,7189.0
2024-06-14 13:45:00,297.82,297.98,297.75,297.8,3251.0,288.4827,288.6376,288.4149,288.4633,3251.0
2024-06-14 13:50:00,297.69,297.69,297.48,297.55,3614.0,288.3567,288.3567,288.1533,288.2211,3614.0
2024-06-14 13:55:00,297.53,297.53,296.87,297.07,8132.0,288.2018,288.2018,287.5624,287.7562,8132.0
2024-06-14 14:00:00,297.07,297.11,296.83,296.83,8397.0,287.7562,287.7949,287.5237,287.5237,8397.0
2024-06-14 14:05:00,296.87,297.15,296.77,296.87,5534.0,287.5624,287.8337,287.4656,287.5624,5534.0
2024-06-14 14:10:00,296.76,297.06,296.74,296.97,4224.0,287.4559,287.7465,287.4365,287.6593,4224.0
2024-06-14 14:15:00,297.11,297.11,296.85,297.02,3963.0,287.7949,287.7949,287.5431,287.7077,3963.0
2024-06-14 14:20:00,297.06,297.11,296.97,297.09,2855.0,287.7465,287.7949,287.6593,287.7756,2855.0
2024-06-14 14:25:00,297.09,297.44,297.09,297.44,9799.0,287.7756,288.1146,287.7756,288.1146,9799.0
2024-06-14 14:30:00,297.42,297.69,297.38,297.58,5255.0,288.0952,288.3567,288.0565,288.2502,5255.0
2024-06-14 14:35:00,297.65,297.99,297.59,297.87,5842.0,288.318,288.6473,288.2599,288.5311,5842.0
2024-06-14 14:40:00,297.88,297.91,297.62,297.66,6109.0,288.5408,288.5698,288.2889,288.3277,6109.0
2024-06-14 14:45:00,297.77,297.83,297.57,297.57,2689.0,288.4342,288.4924,288.2405,288.2405,2689.0
2024-06-14 14:50:00,297.53,298.19,297.53,298.06,16941.0,288.2018,288.8411,288.2018,288.7151,16941.0
2024-06-14 14:55:00,298.1,298.22,297.95,298.07,5586.0,288.7539,288.8701,288.6086,288.7248,5586.0
2024-06-14 15:00:00,298.05,298.4,298.01,298.3,3136.0,288.7055,289.0445,288.6667,288.9476,3136.0
2024-06-14 15:05:00,298.17,298.18,298.03,298.1,2628.0,288.8217,288.8314,288.6861,288.7539,2628.0
2024-06-14 15:10:00,298.2,298.2,298.04,298.09,1772.0,288.8508,288.8508,288.6958,288.7442,1772.0
2024-06-14 15:15:00,298.05,298.1,297.93,298.0,3349.0,288.7055,288.7539,288.5892,288.657,3349.0
2024-06-14 15:20:00,298.05,298.08,297.95,298.03,3653.0,288.7055,288.7345,288.6086,288.6861,3653.0
2024-06-14 15:25:00,297.94,298.06,297.87,297.94,2857.0,288.5989,288.7151,288.5311,288.5989,2857.0
2024-06-14 15:30:00,298.05,298.47,298.0,298.1,7195.0,288.7055,289.1123,288.657,288.7539,7195.0
2024-06-14 15:35:00,298.15,298.23,298.03,298.07,4218.0,288.8023,288.8798,288.6861,288.7248,4218.0
2024-06-14 15:40:00,298.07,298.16,297.8,297.86,7486.0,288.7248,288.812,288.4633,288.5214,7486.0
2024-06-14 15:45:00,297.8,298.23,297.79,298.14,10437.0,288.4633,288.8798,288.4536,288.7926,10437.0
2024-06-14 15:50:00,298.18,298.5,298.04,298.37,14867.0,288.8314,289.1413,288.6958,289.0154,14867.0
2024-06-14 15:55:00,298.37,298.8,298.16,298.62,47940.0,289.0154,289.4319,288.812,289.2576,47940.0
2024-06-17 09:30:00,298.37,299.35,297.81,299.15,30739.0,289.0154,289.9647,288.473,289.771,30739.0
2024-06-17 09:35:00,299.14,299.17,298.25,298.53,8610.0,289.7613,289.7903,288.8992,289.1704,8610.0
2024-06-17 09:40:00,298.41,298.51,297.33,297.65,7896.0,289.0542,289.151,288.008,288.318,7896.0
2024-06-17 09:45:00,297.82,297.89,296.55,296.95,11343.0,288.4827,288.5505,287.2525,287.6399,11343.0
2024-06-17 09:50:00,296.92,298.22,296.92,297.71,18547.0,287.6109,288.8701,287.6109,288.3761,18547.0
2024-06-17 09:55:00,297.75,297.83,297.24,297.83,6370.0,288.4149,288.4924,287.9208,288.4924,6370.0
2024-06-17 10:00:00,297.68,298.01,297.23,297.8,8656.0,288.3471,288.6667,287.9112,288.4633,8656.0
2024-06-17 10:05:00,297.51,297.89,297.36,297.6,14925.0,288.1824,288.5505,288.0371,288.2696,14925.0
2024-06-17 10:10:00,297.58,297.58,296.82,297.29,4090.0,288.2502,288.2502,287.514,287.9693,4090.0
2024-06-17 10:15:00,297.41,298.31,297.41,298.31,3168.0,288.0855,288.9573,288.0855,288.9573,3168.0
2024-06-17 10:20:00,298.25,299.36,298.12,299.36,4497.0,288.8992,289.9744,288.7733,289.9744,4497.0
2024-06-17 10:25:00,299.42,300.05,299.35,299.68,9913.0,290.0325,290.6427,289.9647,290.2843,9913.0
2024-06-17 10:30:00,299.62,299.62,299.14,299.27,3010.0,290.2262,290.2262,289.7613,289.8872,3010.0
2024-06-17 10:35:00,299.25,299.7,298.81,299.59,4770.0,289.8678,290.3037,289.4416,290.1972,4770.0
2024-06-17 10:40:00,299.48,300.09,299.47,299.78,3798.0,290.0906,290.6815,290.0809,290.3812,3798.0
2024-06-17 10:45:00,299.7,299.89,299.37,299.56,5852.0,290.3037,290.4878,289.9841,290.1681,5852.0
2024-06-17 10:50:00,299.56,299.88,299.54,299.88,2067.0,290.1681,290.4781,290.1487,290.4781,2067.0
2024-06-17 10:55:00,299.95,300.61,299.91,300.47,9008.0,290.5459,291.1852,290.5071,291.0496,9008.0
2024-06-17 11:00:00,300.54,301.21,300.47,301.2,7457.0,291.1174,291.7664,291.0496,291.7567,7457.0
2024-06-17 11:05:00,301.17,301.31,300.85,301.23,9347.0,291.7276,291.8632,291.4177,291.7858,9347.0
2024-06-17 11:10:00,301.27,301.27,301.08,301.22,2210.0,291.8245,291.8245,291.6405,291.7761,2210.0
2024-06-17 11:15:00,301.42,301.55,301.2,301.51,8938.0,291.9698,292.0957,291.7567,292.057,8938.0
2024-06-17 11:20:00,301.46,301.65,301.34,301.36,3838.0,292.0085,292.1926,291.8923,291.9117,3838.0
2024-06-17 11:25:00,301.35,301.43,301.11,301.39,3076.0,291.902,291.9795,291.6695,291.9407,3076.0
2024-06-17 11:30:00,301.46,301.47,300.95,301.01,3844.0,292.0085,292.0182,291.5145,291.5727,3844.0
2024-06-17 11:35:00,301.08,301.43,301.01,301.2,16637.0,291.6405,291.9795,291.5727,291.7567,16637.0
2024-06-17 11:40:00,301.27,301.4,301.08,301.21,4109.0,291.8245,291.9504,291.6405,291.7664,4109.0
2024-06-17 11:45:00,301.13,301.19,300.75,300.88,2928.0,291.6889,291.747,291.3208,291.4467,2928.0
2024-06-17 11:50:00,300.9,300.9,300.72,300.77,1999.0,291.4661,291.4661,291.2917,291.3402,1999.0
2024-06-17 11:55:00,300.66,301.2,300.65,300.9,3549.0,291.2336,291.7567,291.2239,291.4661,3549.0
2024-06-17 12:00:00,301.01,301.2,300.97,301.07,3056.0,291.5727,291.7567,291.5339,291.6308,3056.0
2024-06-17 12:05:00,301.1,301.19,300.82,300.98,8400.0,291.6598,291.747,291.3886,291.5436,8400.0
2024-06-17 12:10:00,301.01,301.31,301.01,301.23,2852.0,291.5727,291.8632,291.5727,291.7858,2852.0
2024-06-17 12:15:00,301.11,301.17,300.59,300.6,3607.0,291.6695,291.7276,291.1658,291.1755,3607.0
2024-06-17 12:20:00,300.65,301.37,300.62,301.37,5851.0,291.2239,291.9214,291.1949,291.9214,5851.0
2024-06-17 12:25:00,301.36,301.8,301.23,301.8,7322.0,291.9117,292.3379,291.7858,292.3379,7322.0
2024-06-17 12:30:00,301.64,301.98,301.62,301.91,7650.0,292.1829,292.5122,292.1635,292.4444,7650.0
2024-06-17 12:35:00,301.94,301.94,301.64,301.72,5537.0,292.4735,292.4735,292.1829,292.2604,5537.0
2024-06-17 12:40:00,301.73,301.73,301.13,301.13,7990.0,292.2701,292.2701,291.6889,291.6889,7990.0
2024-06-17 12:45:00,301.08,301.27,301.08,301.25,4140.0,291.6405,291.8245,291.6405,291.8051,4140.0
2024-06-17 12:50:00,301.26,301.28,300.95,300.97,4151.0,291.8148,291.8342,291.5145,291.5339,4151.0
2024-06-17 12:55:00,301.03,301.13,300.89,301.05,4485.0,291.592,291.6889,291.4564,291.6114,4485.0
2024-06-17 13:00:00,301.02,301.04,300.68,300.75,9789.0,291.5823,291.6017,291.253,291.3208,9789.0
2024-06-17 13:05:00,300.82,300.89,300.57,300.57,2990.0,291.3886,291.4564,291.1464,291.1464,2990.0
2024-06-17 13:10:00,300.57,300.78,300.46,300.73,4973.0,291.1464,291.3499,291.0399,291.3014,4973.0
2024-06-17 13:15:00,300.7,301.11,300.7,300.99,4819.0,291.2724,291.6695,291.2724,291.5533,4819.0
2024-06-17 13:20:00,301.05,301.2,300.83,301.19,5090.0,291.6114,291.7567,291.3983,291.747,5090.0
2024-06-17 13:25:00,301.19,302.03,301.08,301.98,21424.0,291.747,292.5607,291.6405,292.5122,21424.0
2024-06-17 13:30:00,301.98,302.28,301.85,302.04,6907.0,292.5122,292.8028,292.3863,292.5704,6907.0
2024-06-17 13:35:00,302.12,302.62,302.01,302.3,7186.0,292.6478,293.1322,292.5413,292.8222,7186.0
2024-06-17 13:40:00,302.3,302.73,302.25,302.67,6057.0,292.8222,293.2387,292.7738,293.1806,6057.0
2024-06-17 13:45:00,302.73,303.0,301.98,302.03,11534.0,293.2387,293.5003,292.5122,292.5607,11534.0
2024-06-17 13:50:00,302.1,302.57,301.9,302.45,6585.0,292.6285,293.0837,292.4347,292.9675,6585.0
2024-06-17 13:55:00,302.46,302.81,302.35,302.67,5194.0,292.9772,293.3162,292.8706,293.1806,5194.0
2024-06-17 14:00:00,302.8,303.0,302.75,302.87,6441.0,293.3065,293.5003,293.2581,293.3743,6441.0
2024-06-17 14:05:00,302.86,303.51,302.83,303.32,11333.0,293.3646,293.9943,293.3356,293.8102,11333.0
2024-06-17 14:10:00,303.47,303.66,303.16,303.2,16212.0,293.9555,294.1396,293.6552,293.694,16212.0
2024-06-17 14:15:00,303.08,303.65,303.05,303.5,12864.0,293.5778,294.1299,293.5487,293.9846,12864.0
2024-06-17 14:20:00,303.47,303.51,302.97,303.13,6189.0,293.9555,293.9943,293.4712,293.6262,6189.0
2024-06-17 14:25:00,303.12,303.86,303.11,303.64,7126.0,293.6165,294.3333,293.6068,294.1202,7126.0
2024-06-17 14:30:00,303.5,303.6,303.09,303.33,9130.0,293.9846,294.0814,293.5874,293.8199,9130.0
2024-06-17 14:35:00,303.35,303.77,303.34,303.45,4471.0,293.8393,294.2461,293.8296,293.9362,4471.0
2024-06-17 14:40:00,303.38,303.46,303.25,303.32,7061.0,293.8683,293.9458,293.7424,293.8102,7061.0
2024-06-17 14:45:00,303.25,303.31,303.05,303.19,5952.0,293.7424,293.8005,293.5487,293.6843,5952.0
2024-06-17 14:50:00,303.21,303.46,303.11,303.44,8161.0,293.7037,293.9458,293.6068,293.9265,8161.0
2024-06-17 14:55:00,303.43,303.46,302.78,302.81,8585.0,293.9168,293.9458,293.2872,293.3162,8585.0
2024-06-17 15:00:00,302.78,302.81,302.5,302.81,6309.0,293.2872,293.3162,293.0159,293.3162,6309.0
2024-06-17 15:05:00,302.78,302.82,302.56,302.77,5480.0,293.2872,293.3259,293.0741,293.2775,5480.0
2024-06-17 15:10:00,302.84,303.16,302.81,303.12,5013.0,293.3453,293.6552,293.3162,293.6165,5013.0
2024-06-17 15:15:00,303.11,303.2,302.92,303.02,7672.0,293.6068,293.694,293.4228,293.5196,7672.0
2024-06-17 15:20:00,303.02,303.47,302.98,303.42,8194.0,293.5196,293.9555,293.4809,293.9071,8194.0
2024-06-17 15:25:00,303.41,303.48,303.21,303.32,9139.0,293.8974,293.9652,293.7037,293.8102,9139.0
2024-06-17 15:30:00,303.33,303.74,303.18,303.54,13109.0,293.8199,294.2171,293.6746,294.0233,13109.0
2024-06-17 15:35:00,303.47,303.97,303.38,303.85,7053.0,293.9555,294.4398,293.8683,294.3236,7053.0
2024-06-17 15:40:00,303.88,303.93,303.51,303.61,10987.0,294.3527,294.4011,293.9943,294.0911,10987.0
2024-06-17 15:45:00,303.61,303.62,302.97,303.56,41508.0,294.0911,294.1008,293.4712,294.0427,41508.0
2024-06-17 15:50:00,303.49,303.65,302.99,303.49,35424.0,293.9749,294.1299,293.4906,293.9749,35424.0
2024-06-17 15:55:00,303.4,303.61,303.01,303.38,68768.0,293.8877,294.0911,293.5099,293.8683,68768.0
2024-06-18 09:30:00,302.75,304.34,302.53,303.74,34835.0,293.2581,294.7982,293.045,294.2171,34835.0
2024-06-18 09:35:00,303.56,304.27,302.62,304.24,19507.0,294.0427,294.7304,293.1322,294.7014,19507.0
2024-06-18 09:40:00,304.29,305.78,304.28,304.84,24636.0,294.7498,296.1931,294.7401,295.2826,24636.0
2024-06-18 09:45:00,304.86,304.86,304.32,304.45,9538.0,295.3019,295.3019,294.7789,294.9048,9538.0
2024-06-18 09:50:00,304.51,304.52,303.43,303.56,14479.0,294.9629,294.9726,293.9168,294.0427,14479.0
2024-06-18 09:55:00,303.47,303.47,302.02,302.31,16113.0,293.9555,293.9555,292.551,292.8319,16113.0
2024-06-18 10:00:00,302.44,303.0,302.12,303.0,5339.0,292.9578,293.5003,292.6478,293.5003,5339.0
2024-06-18 10:05:00,303.05,303.07,302.33,302.89,6372.0,293.5487,293.5681,292.8513,293.3937,6372.0
2024-06-18 10:10:00,302.87,303.12,302.64,302.64,5625.0,293.3743,293.6165,293.1515,293.1515,5625.0
2024-06-18 10:15:00,302.65,302.8,302.33,302.8,3321.0,293.1612,293.3065,292.8513,293.3065,3321.0
2024-06-18 10:20:00,303.0,303.33,302.84,303.07,4670.0,293.5003,293.8199,293.3453,293.5681,4670.0
2024-06-18 10:25:00,303.05,303.29,303.03,303.08,2254.0,293.5487,293.7812,293.5293,293.5778,2254.0
2024-06-18 10:30:00,302.99,303.15,302.61,303.15,4815.0,293.4906,293.6456,293.1225,293.6456,4815.0
2024-06-18 10:35:00,303.15,303.31,302.49,302.6,14282.0,293.6456,293.8005,293.0062,293.1128,14282.0
2024-06-18 10:40:00,302.62,303.33,302.4,303.32,7122.0,293.1322,293.8199,292.9191,293.8102,7122.0
2024-06-18 10:45:00,303.28,303.45,303.22,303.44,3135.0,293.7715,293.9362,293.7134,293.9265,3135.0
2024-06-18 10:50:00,303.25,303.4,302.66,303.23,14797.0,293.7424,293.8877,293.1709,293.723,14797.0
2024-06-18 10:55:00,303.19,303.63,302.95,303.63,5901.0,293.6843,294.1105,293.4518,294.1105,5901.0
2024-06-18 11:00:00,303.41,303.73,303.25,303.65,7488.0,293.8974,294.2074,293.7424,294.1299,7488.0
2024-06-18 11:05:00,303.85,304.35,303.76,304.35,6600.0,294.3236,294.8079,294.2364,294.8079,6600.0
2024-06-18 11:10:00,304.35,304.58,304.15,304.48,4592.0,294.8079,295.0307,294.6142,294.9339,4592.0
2024-06-18 11:15:00,304.56,304.57,303.78,303.84,15907.0,295.0113,295.021,294.2558,294.3139,15907.0
2024-06-18 11:20:00,303.94,304.79,303.93,304.49,27641.0,294.4108,295.2341,294.4011,294.9435,27641.0
2024-06-18 11:25:00,304.75,304.85,304.55,304.67,5738.0,295.1954,295.2923,295.0017,295.1179,5738.0
2024-06-18 11:30:00,304.63,304.76,304.15,304.23,7330.0,295.0792,295.2051,294.6142,294.6917,7330.0
2024-06-18 11:35:00,304.14,304.18,303.68,304.06,20687.0,294.6045,294.6433,294.1589,294.527,20687.0
2024-06-18 11:40:00,303.84,304.94,303.83,304.78,22361.0,294.3139,295.3794,294.3042,295.2245,22361.0
2024-06-18 11:45:00,304.53,304.8,304.09,304.17,10742.0,294.9823,295.2438,294.5561,294.6336,10742.0
2024-06-18 11:50:00,304.29,304.38,304.11,304.18,2739.0,294.7498,294.837,294.5755,294.6433,2739.0
2024-06-18 11:55:00,304.3,304.33,304.06,304.24,2052.0,294.7595,294.7886,294.527,294.7014,2052.0
2024-06-18 12:00:00,304.31,304.31,303.96,304.18,2942.0,294.7692,294.7692,294.4302,294.6433,2942.0
2024-06-18 12:05:00,304.21,304.71,304.13,304.13,5638.0,294.6723,295.1566,294.5948,294.5948,5638.0
2024-06-18 12:10:00,304.11,304.25,303.5,303.61,4117.0,294.5755,294.7111,293.9846,294.0911,4117.0
2024-06-18 12:15:00,303.65,304.27,303.52,304.26,24360.0,294.1299,294.7304,294.004,294.7208,24360.0
2024-06-18 12:20:00,304.23,304.75,303.93,304.75,16261.0,294.6917,295.1954,294.4011,295.1954,16261.0
2024-06-18 12:25:00,304.75,304.75,304.19,304.39,12937.0,295.1954,295.1954,294.6529,294.8467,12937.0
2024-06-18 12:30:00,304.39,304.42,303.69,304.04,20019.0,294.8467,294.8757,294.1686,294.5077,20019.0
2024-06-18 12:35:00,304.1,304.93,304.02,304.72,23875.0,294.5658,295.3697,294.4883,295.1663,23875.0
2024-06-18 12:40:00,304.49,305.09,304.28,304.96,10950.0,294.9435,295.5247,294.7401,295.3988,10950.0
2024-06-18 12:45:00,305.06,305.06,304.56,304.92,4856.0,295.4957,295.4957,295.0113,295.3601,4856.0
2024-06-18 12:50:00,304.92,305.08,304.64,304.81,8160.0,295.3601,295.515,295.0888,295.2535,8160.0
2024-06-18 12:55:00,304.81,305.09,304.81,305.09,3926.0,295.2535,295.5247,295.2535,295.5247,3926.0
2024-06-18 13:00:00,304.94,305.08,304.7,304.85,5435.0,295.3794,295.515,295.147,295.2923,5435.0
2024-06-18 13:05:00,304.94,305.14,304.69,305.14,11182.0,295.3794,295.5732,295.1373,295.5732,11182.0
2024-06-18 13:10:00,305.19,305.5,305.19,305.5,9167.0,295.6216,295.9219,295.6216,295.9219,9167.0
2024-06-18 13:15:00,305.5,305.5,304.98,305.19,13864.0,295.9219,295.9219,295.4182,295.6216,13864.0
2024-06-18 13:20:00,305.19,305.35,305.03,305.18,6569.0,295.6216,295.7766,295.4666,295.6119,6569.0
2024-06-18 13:25:00,305.11,305.17,304.89,305.08,3387.0,295.5441,295.6022,295.331,295.515,3387.0
2024-06-18 13:30:00,305.09,305.42,305.03,305.36,6851.0,295.5247,295.8444,295.4666,295.7863,6851.0
2024-06-18 13:35:00,305.36,305.55,305.28,305.45,7877.0,295.7863,295.9703,295.7088,295.8734,7877.0
2024-06-18 13:40:00,305.4,305.57,305.3,305.46,8533.0,295.825,295.9897,295.7281,295.8831,8533.0
2024-06-18 13:45:00,305.47,305.61,305.46,305.5,4411.0,295.8928,296.0284,295.8831,295.9219,4411.0
2024-06-18 13:50:00,305.56,305.59,305.35,305.44,8714.0,295.98,296.0091,295.7766,295.8638,8714.0
2024-06-18 13:55:00,305.49,305.75,305.49,305.63,6988.0,295.9122,296.164,295.9122,296.0478,6988.0
2024-06-18 14:00:00,305.68,305.68,305.25,305.32,9827.0,296.0962,296.0962,295.6797,295.7475,9827.0
2024-06-18 14:05:00,305.42,305.69,305.35,305.62,6739.0,295.8444,296.1059,295.7766,296.0381,6739.0
2024-06-18 14:10:00,305.62,305.7,305.49,305.57,5657.0,296.0381,296.1156,295.9122,295.9897,5657.0
2024-06-18 14:15:00,305.5,306.0,305.5,306.0,8488.0,295.9219,296.4062,295.9219,296.4062,8488.0
2024-06-18 14:20:00,305.91,306.12,305.89,306.03,13200.0,296.319,296.5224,296.2997,296.4353,13200.0
2024-06-18 14:25:00,306.0,306.36,305.88,306.29,12765.0,296.4062,296.7549,296.29,296.6871,12765.0
2024-06-18 14:30:00,306.26,306.27,306.13,306.26,3428.0,296.6581,296.6677,296.5321,296.6581,3428.0
2024-06-18 14:35:00,306.21,306.27,306.03,306.16,5657.0,296.6096,296.6677,296.4353,296.5612,5657.0
2024-06-18 14:40:00,306.17,306.55,306.12,306.34,4276.0,296.5709,296.939,296.5224,296.7355,4276.0
2024-06-18 14:45:00,306.29,306.3,306.11,306.12,4992.0,296.6871,296.6968,296.5128,296.5224,4992.0
2024-06-18 14:50:00,306.13,306.18,306.06,306.14,1992.0,296.5321,296.5806,296.4643,296.5418,1992.0
2024-06-18 14:55:00,306.14,306.27,306.08,306.21,23371.0,296.5418,296.6677,296.4837,296.6096,23371.0
2024-06-18 15:00:00,306.25,306.34,306.0,306.06,12484.0,296.6484,296.7355,296.4062,296.4643,12484.0
2024-06-18 15:05:00,306.06,306.17,305.65,305.8,16276.0,296.4643,296.5709,296.0672,296.2125,16276.0
2024-06-18 15:10:00,305.73,306.09,305.73,305.97,5933.0,296.1447,296.4934,296.1447,296.3771,5933.0
2024-06-18 15:15:00,305.89,306.11,305.89,306.0,7788.0,296.2997,296.5128,296.2997,296.4062,7788.0
2024-06-18 15:20:00,306.05,306.2,305.74,305.74,6881.0,296.4546,296.5999,296.1544,296.1544,6881.0
2024-06-18 15:25:00,305.87,306.01,305.54,305.57,5638.0,296.2803,296.4159,295.9606,295.9897,5638.0
2024-06-18 15:30:00,305.51,305.96,305.48,305.87,11197.0,295.9316,296.3675,295.9025,296.2803,11197.0
2024-06-18 15:35:00,305.86,305.89,305.69,305.75,8728.0,296.2706,296.2997,296.1059,296.164,8728.0
2024-06-18 15:40:00,305.8,305.83,305.53,305.53,15109.0,296.2125,296.2415,295.9509,295.9509,15109.0
2024-06-18 15:45:00,305.52,305.68,305.37,305.37,14858.0,295.9413,296.0962,295.796,295.796,14858.0
2024-06-18 15:50:00,305.47,305.9,305.1,305.82,26594.0,295.8928,296.3093,295.5344,296.2318,26594.0
2024-06-18 15:55:00,305.84,306.13,305.56,305.96,58548.0,296.2512,296.5321,295.98,296.3675,58548.0
2024-06-20 09:30:00,304.83,305.23,304.05,304.53,41039.0,295.2729,295.6603,294.5173,294.9823,41039.0
2024-06-20 09:35:00,304.78,304.99,303.55,303.65,17061.0,295.2245,295.4279,294.033,294.1299,17061.0
2024-06-20 09:40:00,303.71,304.74,303.58,304.74,3537.0,294.188,295.1857,294.0621,295.1857,3537.0
2024-06-20 09:45:00,305.02,305.85,304.97,305.67,16547.0,295.4569,296.2609,295.4085,296.0865,16547.0
2024-06-20 09:50:00,305.43,305.73,305.22,305.31,60917.0,295.8541,296.1447,295.6507,295.7378,60917.0
2024-06-20 09:55:00,305.3,306.34,305.17,305.98,12361.0,295.7281,296.7355,295.6022,296.3868,12361.0
2024-06-20 10:00:00,305.98,306.92,305.55,305.62,7962.0,296.3868,297.2974,295.9703,296.0381,7962.0
2024-06-20 10:05:00,305.56,305.79,305.0,305.05,6986.0,295.98,296.2028,295.4376,295.486,6986.0
2024-06-20 10:10:00,305.0,305.97,304.98,305.93,17497.0,295.4376,296.3771,295.4182,296.3384,17497.0
2024-06-20 10:15:00,305.97,307.68,305.97,307.68,9305.0,296.3771,298.0335,296.3771,298.0335,9305.0
2024-06-20 10:20:00,307.69,307.97,306.51,306.52,11436.0,298.0432,298.3144,296.9002,296.9099,11436.0
2024-06-20 10:25:00,306.7,306.8,306.02,306.04,10478.0,297.0843,297.1811,296.4256,296.4449,10478.0
2024-06-20 10:30:00,306.22,306.52,305.96,306.27,19835.0,296.6193,296.9099,296.3675,296.6677,19835.0
2024-06-20 10:35:00,306.48,306.49,305.78,306.06,7669.0,296.8712,296.8808,296.1931,296.4643,7669.0
2024-06-20 10:40:00,305.94,306.26,305.82,306.25,6491.0,296.3481,296.6581,296.2318,296.6484,6491.0
2024-06-20 10:45:00,306.31,306.57,306.3,306.56,19189.0,296.7065,296.9583,296.6968,296.9486,19189.0
2024-06-20 10:50:00,306.39,306.79,305.64,306.7,9226.0,296.784,297.1714,296.0575,297.0843,9226.0
2024-06-20 10:55:00,306.71,307.35,306.59,307.31,6392.0,297.0939,297.7139,296.9777,297.6751,6392.0
2024-06-20 11:00:00,307.31,307.42,306.79,307.12,4554.0,297.6751,297.7817,297.1714,297.4911,4554.0
2024-06-20 11:05:00,307.12,307.24,306.62,306.67,6640.0,297.4911,297.6073,297.0068,297.0552,6640.0
2024-06-20 11:10:00,306.7,306.71,305.44,305.45,56170.0,297.0843,297.0939,295.8638,295.8734,56170.0
2024-06-20 11:15:00,305.56,306.6,305.56,306.4,25496.0,295.98,296.9874,295.98,296.7937,25496.0
2024-06-20 11:20:00,306.22,306.92,305.95,306.92,5912.0,296.6193,297.2974,296.3578,297.2974,5912.0
2024-06-20 11:25:00,306.92,306.92,306.04,306.11,14242.0,297.2974,297.2974,296.4449,296.5128,14242.0
2024-06-20 11:30:00,306.12,306.53,305.93,306.42,26707.0,296.5224,296.9196,296.3384,296.813,26707.0
2024-06-20 11:35:00,306.42,306.66,306.09,306.1,5881.0,296.813,297.0455,296.4934,296.5031,5881.0
2024-06-20 11:40:00,305.93,307.03,305.86,306.43,8145.0,296.3384,297.4039,296.2706,296.8227,8145.0
2024-06-20 11:45:00,306.45,306.95,305.89,306.43,30951.0,296.8421,297.3264,296.2997,296.8227,30951.0
2024-06-20 11:50:00,306.56,306.8,306.38,306.63,6217.0,296.9486,297.1811,296.7743,297.0165,6217.0
2024-06-20 11:55:00,306.62,306.77,306.52,306.69,2286.0,297.0068,297.1521,296.9099,297.0746,2286.0
2024-06-20 12:00:00,306.63,307.5,306.62,307.38,5297.0,297.0165,297.8592,297.0068,297.7429,5297.0
2024-06-20 12:05:00,307.28,307.39,307.0,307.15,2704.0,297.6461,297.7526,297.3749,297.5201,2704.0
2024-06-20 12:10:00,307.15,307.17,306.89,307.17,2962.0,297.5201,297.5395,297.2683,297.5395,2962.0
2024-06-20 12:15:00,307.19,307.32,307.04,307.15,5431.0,297.5589,297.6848,297.4136,297.5201,5431.0
2024-06-20 12:20:00,307.26,307.34,306.88,306.88,5944.0,297.6267,297.7042,297.2586,297.2586,5944.0
2024-06-20 12:25:00,306.94,307.23,306.78,307.13,3266.0,297.3167,297.5976,297.1617,297.5008,3266.0
2024-06-20 12:30:00,307.13,307.72,306.96,307.65,12009.0,297.5008,298.0723,297.3361,298.0045,12009.0
2024-06-20 12:35:00,307.51,307.91,307.49,307.78,5859.0,297.8689,298.2563,297.8495,298.1304,5859.0
2024-06-20 12:40:00,307.91,308.22,307.77,308.2,15698.0,298.2563,298.5566,298.1207,298.5372,15698.0
2024-06-20 12:45:00,308.25,308.48,307.78,308.11,31588.0,298.5857,298.8084,298.1304,298.45,31588.0
2024-06-20 12:50:00,307.99,308.48,307.99,308.26,10985.0,298.3338,298.8084,298.3338,298.5953,10985.0
2024-06-20 12:55:00,308.37,309.35,308.37,308.99,19376.0,298.7019,299.6512,298.7019,299.3025,19376.0
2024-06-20 13:00:00,309.15,309.15,308.62,308.81,6235.0,299.4574,299.4574,298.9441,299.1281,6235.0
2024-06-20 13:05:00,308.7,309.53,308.61,309.2,22175.0,299.0216,299.8255,298.9344,299.5059,22175.0
2024-06-20 13:10:00,309.39,309.61,309.16,309.6,8587.0,299.6899,299.903,299.4671,299.8933,8587.0
2024-06-20 13:15:00,309.53,309.54,308.78,308.81,17618.0,299.8255,299.8352,299.099,299.1281,17618.0
2024-06-20 13:20:00,308.88,309.0,308.53,308.63,20836.0,299.1959,299.3121,298.8569,298.9537,20836.0
2024-06-20 13:25:00,308.75,308.97,308.59,308.74,12979.0,299.07,299.2831,298.915,299.0603,12979.0
2024-06-20 13:30:00,308.59,308.93,308.4,308.93,21676.0,298.915,299.2443,298.731,299.2443,21676.0
2024-06-20 13:35:00,308.89,309.2,308.08,308.23,17758.0,299.2056,299.5059,298.421,298.5663,17758.0
2024-06-20 13:40:00,308.24,308.98,308.1,308.57,10981.0,298.576,299.2928,298.4404,298.8956,10981.0
2024-06-20 13:45:00,308.79,309.0,308.25,308.36,26116.0,299.1087,299.3121,298.5857,298.6922,26116.0
2024-06-20 13:50:00,308.37,308.82,308.16,308.44,13183.0,298.7019,299.1378,298.4985,298.7697,13183.0
2024-06-20 13:55:00,308.31,309.11,308.3,308.42,18314.0,298.6438,299.4187,298.6341,298.7503,18314.0
2024-06-20 14:00:00,308.41,308.8,308.23,308.8,7770.0,298.7406,299.1184,298.5663,299.1184,7770.0
2024-06-20 14:05:00,308.63,309.01,308.49,308.65,15297.0,298.9537,299.3218,298.8181,298.9731,15297.0
2024-06-20 14:10:00,308.72,309.24,308.61,308.98,16615.0,299.0409,299.5446,298.9344,299.2928,16615.0
2024-06-20 14:15:00,308.94,309.09,308.66,308.95,17879.0,299.254,299.3993,298.9828,299.2637,17879.0
2024-06-20 14:20:00,308.95,309.4,308.78,309.1,24200.0,299.2637,299.6996,299.099,299.409,24200.0
2024-06-20 14:25:00,309.13,309.15,308.54,309.06,18230.0,299.4381,299.4574,298.8666,299.3703,18230.0
2024-06-20 14:30:00,309.02,309.67,308.93,308.93,24325.0,299.3315,299.9611,299.2443,299.2443,24325.0
2024-06-20 14:35:00,309.06,309.26,308.28,308.35,27988.0,299.3703,299.564,298.6147,298.6825,27988.0
2024-06-20 14:40:00,308.39,309.17,308.39,309.15,17073.0,298.7213,299.4768,298.7213,299.4574,17073.0
2024-06-20 14:45:00,309.16,309.55,309.0,309.34,13582.0,299.4671,299.8449,299.3121,299.6415,13582.0
2024-06-20 14:50:00,309.27,309.53,308.97,309.38,19467.0,299.5737,299.8255,299.2831,299.6802,19467.0
2024-06-20 14:55:00,309.48,309.76,309.31,309.32,14184.0,299.7771,300.0483,299.6124,299.6221,14184.0
2024-06-20 15:00:00,309.34,309.52,309.25,309.48,17014.0,299.6415,299.8158,299.5543,299.7771,17014.0
2024-06-20 15:05:00,309.3,309.48,308.76,309.31,17251.0,299.6027,299.7771,299.0797,299.6124,17251.0
2024-06-20 15:10:00,309.39,309.63,309.16,309.52,20615.0,299.6899,299.9224,299.4671,299.8158,20615.0
2024-06-20 15:15:00,309.6,309.62,309.18,309.39,12937.0,299.8933,299.9127,299.4865,299.6899,12937.0
2024-06-20 15:20:00,309.47,309.53,308.98,309.24,15577.0,299.7674,299.8255,299.2928,299.5446,15577.0
2024-06-20 15:25:00,309.26,309.69,309.21,309.56,13687.0,299.564,299.9805,299.5156,299.8546,13687.0
2024-06-20 15:30:00,309.61,309.75,309.09,309.71,17725.0,299.903,300.0386,299.3993,299.9999,17725.0
2024-06-20 15:35:00,309.71,309.8,309.28,309.51,23569.0,299.9999,300.0871,299.5834,299.8062,23569.0
2024-06-20 15:40:00,309.61,309.61,308.97,309.48,28842.0,299.903,299.903,299.2831,299.7771,28842.0
2024-06-20 15:45:00,309.48,309.59,309.16,309.3,26060.0,299.7771,299.8836,299.4671,299.6027,26060.0
2024-06-20 15:50:00,309.31,310.29,309.31,310.25,58218.0,299.6124,300.5617,299.6124,300.523,58218.0
2024-06-20 15:55:00,310.18,310.3,309.77,309.83,113299.0,300.4551,300.5714,300.058,300.1161,113299.0
2024-06-21 09:30:00,313.6,313.6,310.57,311.5,1172445.0,303.7679,303.7679,300.8329,301.7338,1172445.0
2024-06-21 09:35:00,311.07,311.96,309.81,309.97,24778.0,301.3172,302.1793,300.0968,300.2517,24778.0
2024-06-21 09:40:00,310.16,310.5,309.44,309.45,21820.0,300.4358,300.7651,299.7384,299.748,21820.0
2024-06-21 09:45:00,309.45,310.07,308.79,308.79,9171.0,299.748,300.3486,299.1087,299.1087,9171.0
2024-06-21 09:50:00,309.27,309.79,308.78,308.78,8066.0,299.5737,300.0774,299.099,299.099,8066.0
2024-06-21 09:55:00,308.96,309.38,308.23,308.34,10407.0,299.2734,299.6802,298.5663,298.6728,10407.0
2024-06-21 10:00:00,308.39,308.48,307.86,308.23,13136.0,298.7213,298.8084,298.2079,298.5663,13136.0
2024-06-21 10:05:00,308.22,309.38,308.04,309.27,10292.0,298.5566,299.6802,298.3822,299.5737,10292.0
2024-06-21 10:10:00,309.37,310.32,309.24,310.24,19120.0,299.6705,300.5908,299.5446,300.5133,19120.0
2024-06-21 10:15:00,310.36,310.36,309.24,309.94,11413.0,300.6295,300.6295,299.5446,300.2227,11413.0
2024-06-21 10:20:00,309.96,310.74,309.66,310.63,14903.0,300.242,300.9976,299.9515,300.891,14903.0
2024-06-21 10:25:00,310.63,311.7,310.63,311.28,20543.0,300.891,301.9275,300.891,301.5207,20543.0
2024-06-21 10:30:00,311.19,311.5,310.18,310.18,26014.0,301.4335,301.7338,300.4551,300.4551,26014.0
2024-06-21 10:35:00,310.13,310.59,309.72,309.95,16873.0,300.4067,300.8523,300.0096,300.2324,16873.0
2024-06-21 10:40:00,309.99,310.51,309.02,309.49,12169.0,300.2711,300.7748,299.3315,299.7868,12169.0
2024-06-21 10:45:00,309.41,309.68,309.22,309.59,15854.0,299.7093,299.9708,299.5252,299.8836,15854.0
2024-06-21 10:50:00,309.66,310.01,309.43,309.83,10396.0,299.9515,300.2905,299.7287,300.1161,10396.0
2024-06-21 10:55:00,309.92,310.38,309.55,309.55,16518.0,300.2033,300.6489,299.8449,299.8449,16518.0
2024-06-21 11:00:00,309.66,310.15,309.5,310.12,12742.0,299.9515,300.4261,299.7965,300.397,12742.0
2024-06-21 11:05:00,310.23,310.27,309.96,310.26,13441.0,300.5036,300.5423,300.242,300.5326,13441.0
2024-06-21 11:10:00,310.12,310.44,310.02,310.18,16699.0,300.397,300.707,300.3002,300.4551,16699.0
2024-06-21 11:15:00,310.2,311.04,310.07,311.04,21488.0,300.4745,301.2882,300.3486,301.2882,21488.0
2024-06-21 11:20:00,310.93,310.93,310.36,310.5,22223.0,301.1816,301.1816,300.6295,300.7651,22223.0
2024-06-21 11:25:00,310.6,310.77,309.32,309.72,20752.0,300.862,301.0267,299.6221,300.0096,20752.0
2024-06-21 11:30:00,309.63,309.99,309.58,309.81,20879.0,299.9224,300.2711,299.874,300.0968,20879.0
2024-06-21 11:35:00,309.9,310.03,309.45,309.94,16109.0,300.1839,300.3099,299.748,300.2227,16109.0
2024-06-21 11:40:00,309.82,310.13,309.47,309.48,9745.0,300.1064,300.4067,299.7674,299.7771,9745.0
2024-06-21 11:45:00,309.38,309.39,308.56,308.67,3549.0,299.6802,299.6899,298.8859,298.9925,3549.0
2024-06-21 11:50:00,308.73,309.26,308.52,309.25,5414.0,299.0506,299.564,298.8472,299.5543,5414.0
2024-06-21 11:55:00,309.03,309.31,308.96,309.1,6166.0,299.3412,299.6124,299.2734,299.409,6166.0
2024-06-21 12:00:00,309.06,309.13,308.95,309.04,3614.0,299.3703,299.4381,299.2637,299.3509,3614.0
2024-06-21 12:05:00,309.08,309.72,308.97,309.72,5360.0,299.3896,300.0096,299.2831,300.0096,5360.0
2024-06-21 12:10:00,309.79,309.9,309.54,309.56,5620.0,300.0774,300.1839,299.8352,299.8546,5620.0
2024-06-21 12:15:00,309.64,309.74,309.22,309.52,5491.0,299.9321,300.0289,299.5252,299.8158,5491.0
2024-06-21 12:20:00,309.44,309.66,309.36,309.66,3493.0,299.7384,299.9515,299.6609,299.9515,3493.0
2024-06-21 12:25:00,309.69,309.92,309.48,309.63,11615.0,299.9805,300.2033,299.7771,299.9224,11615.0
2024-06-21 12:30:00,309.7,310.01,309.7,309.94,8304.0,299.9902,300.2905,299.9902,300.2227,8304.0
2024-06-21 12:35:00,309.94,310.14,309.63,309.77,13252.0,300.2227,300.4164,299.9224,300.058,13252.0
2024-06-21 12:40:00,309.6,310.06,309.52,309.95,6808.0,299.8933,300.3389,299.8158,300.2324,6808.0
2024-06-21 12:45:00,309.77,309.99,309.61,309.74,3708.0,300.058,300.2711,299.903,300.0289,3708.0
2024-06-21 12:50:00,309.6,309.65,309.41,309.56,4742.0,299.8933,299.9418,299.7093,299.8546,4742.0
2024-06-21 12:55:00,309.55,309.62,309.21,309.32,12939.0,299.8449,299.9127,299.5156,299.6221,12939.0
2024-06-21 13:00:00,309.26,309.26,308.9,308.9,1284.0,299.564,299.564,299.2153,299.2153,1284.0
2024-06-21 13:05:00,309.03,309.14,308.64,308.78,5966.0,299.3412,299.4478,298.9634,299.099,5966.0
2024-06-21 13:10:00,308.78,309.32,308.78,309.16,5607.0,299.099,299.6221,299.099,299.4671,5607.0
2024-06-21 13:15:00,309.24,309.78,309.16,309.75,9441.0,299.5446,300.0677,299.4671,300.0386,9441.0
2024-06-21 13:20:00,309.57,309.9,309.48,309.79,6521.0,299.8643,300.1839,299.7771,300.0774,6521.0
2024-06-21 13:25:00,309.76,310.09,309.62,309.72,22769.0,300.0483,300.368,299.9127,300.0096,22769.0
2024-06-21 13:30:00,309.72,309.9,309.48,309.66,13194.0,300.0096,300.1839,299.7771,299.9515,13194.0
2024-06-21 13:35:00,309.63,309.9,309.3,309.77,10729.0,299.9224,300.1839,299.6027,300.058,10729.0
2024-06-21 13:40:00,309.75,310.19,309.6,310.19,11374.0,300.0386,300.4648,299.8933,300.4648,11374.0
2024-06-21 13:45:00,310.15,310.15,309.93,310.08,4436.0,300.4261,300.4261,300.213,300.3583,4436.0
2024-06-21 13:50:00,310.09,310.25,309.94,310.22,9390.0,300.368,300.523,300.2227,300.4939,9390.0
2024-06-21 13:55:00,310.2,310.31,310.05,310.12,5940.0,300.4745,300.5811,300.3292,300.397,5940.0
2024-06-21 14:00:00,310.02,310.03,309.71,309.83,5968.0,300.3002,300.3099,299.9999,300.1161,5968.0
2024-06-21 14:05:00,309.9,309.9,309.64,309.73,2753.0,300.1839,300.1839,299.9321,300.0193,2753.0
2024-06-21 14:10:00,309.73,309.76,309.43,309.69,5439.0,300.0193,300.0483,299.7287,299.9805,5439.0
2024-06-21 14:15:00,309.76,310.13,309.75,310.01,5509.0,300.0483,300.4067,300.0386,300.2905,5509.0
2024-06-21 14:20:00,310.1,310.19,309.56,309.67,4026.0,300.3777,300.4648,299.8546,299.9611,4026.0
2024-06-21 14:25:00,309.81,310.36,309.75,309.99,19181.0,300.0968,300.6295,300.0386,300.2711,19181.0
2024-06-21 14:30:00,309.98,310.07,309.82,309.98,3818.0,300.2614,300.3486,300.1064,300.2614,3818.0
2024-06-21 14:35:00,310.02,310.69,309.9,310.15,15420.0,300.3002,300.9492,300.1839,300.4261,15420.0
2024-06-21 14:40:00,310.25,310.33,309.99,309.99,3482.0,300.523,300.6004,300.2711,300.2711,3482.0
2024-06-21 14:45:00,310.06,310.19,309.64,309.65,4370.0,300.3389,300.4648,299.9321,299.9418,4370.0
2024-06-21 14:50:00,309.75,309.93,309.68,309.93,2559.0,300.0386,300.213,299.9708,300.213,2559.0
2024-06-21 14:55:00,309.8,309.8,309.62,309.74,4698.0,300.0871,300.0871,299.9127,300.0289,4698.0
2024-06-21 15:00:00,309.77,309.98,309.49,309.97,8247.0,300.058,300.2614,299.7868,300.2517,8247.0
2024-06-21 15:05:00,309.92,310.17,309.87,309.87,11280.0,300.2033,300.4455,300.1549,300.1549,11280.0
2024-06-21 15:10:00,309.81,310.02,309.74,309.84,10279.0,300.0968,300.3002,300.0289,300.1258,10279.0
2024-06-21 15:15:00,309.84,309.98,309.74,309.79,11102.0,300.1258,300.2614,300.0289,300.0774,11102.0
2024-06-21 15:20:00,309.78,310.19,309.73,310.12,16554.0,300.0677,300.4648,300.0193,300.397,16554.0
2024-06-21 15:25:00,310.07,310.19,309.89,310.09,13753.0,300.3486,300.4648,300.1742,300.368,13753.0
2024-06-21 15:30:00,310.1,310.4,310.0,310.16,16154.0,300.3777,300.6683,300.2808,300.4358,16154.0
2024-06-21 15:35:00,310.23,310.33,310.02,310.17,6776.0,300.5036,300.6004,300.3002,300.4455,6776.0
2024-06-21 15:40:00,310.17,310.42,310.16,310.22,14192.0,300.4455,300.6876,300.4358,300.4939,14192.0
2024-06-21 15:45:00,310.22,310.46,309.99,310.22,24385.0,300.4939,300.7264,300.2711,300.4939,24385.0
2024-06-21 15:50:00,310.24,310.38,307.79,308.02,84534.0,300.5133,300.6489,298.1401,298.3629,84534.0
2024-06-21 15:55:00,307.74,308.29,307.29,308.18,308928.0,298.0916,298.6244,297.6558,298.5179,308928.0
2024-06-24 09:30:00,310.0,310.78,307.92,308.47,44068.0,300.2808,301.0363,298.266,298.7988,44068.0
2024-06-24 09:35:00,308.41,309.9,307.94,309.75,6714.0,298.7406,300.1839,298.2854,300.0386,6714.0
2024-06-24 09:40:00,309.74,310.62,309.74,310.44,9786.0,300.0289,300.8814,300.0289,300.707,9786.0
2024-06-24 09:45:00,310.58,310.67,310.18,310.5,7720.0,300.8426,300.9298,300.4551,300.7651,7720.0
2024-06-24 09:50:00,310.48,310.99,310.48,310.87,6541.0,300.7457,301.2398,300.7457,301.1235,6541.0
2024-06-24 09:55:00,310.76,311.59,310.73,311.32,13042.0,301.017,301.8209,300.9879,301.5594,13042.0
2024-06-24 10:00:00,311.36,312.13,311.25,311.54,21448.0,301.5982,302.344,301.4916,301.7725,21448.0
2024-06-24 10:05:00,311.61,311.82,311.4,311.52,5782.0,301.8403,302.0437,301.6369,301.7531,5782.0
2024-06-24 10:10:00,311.87,312.12,311.69,311.93,5045.0,302.0922,302.3343,301.9178,302.1503,5045.0
2024-06-24 10:15:00,311.93,312.31,311.78,312.0,18073.0,302.1503,302.5184,302.005,302.2181,18073.0
2024-06-24 10:20:00,311.96,312.11,311.5,311.98,9142.0,302.1793,302.3246,301.7338,302.1987,9142.0
2024-06-24 10:25:00,311.98,312.28,311.84,311.84,9841.0,302.1987,302.4893,302.0631,302.0631,9841.0
2024-06-24 10:30:00,312.04,312.5,311.98,312.44,13877.0,302.2568,302.7024,302.1987,302.6443,13877.0
2024-06-24 10:35:00,312.44,313.34,312.16,313.34,12382.0,302.6443,303.5161,302.3731,303.5161,12382.0
2024-06-24 10:40:00,313.33,314.0,313.14,313.97,13899.0,303.5064,304.1554,303.3223,304.1263,13899.0
2024-06-24 10:45:00,314.02,314.02,313.58,313.58,10922.0,304.1748,304.1748,303.7486,303.7486,10922.0
2024-06-24 10:50:00,313.45,313.74,313.15,313.74,10874.0,303.6226,303.9035,303.332,303.9035,10874.0
2024-06-24 10:55:00,313.74,314.42,313.66,314.25,10256.0,303.9035,304.5622,303.826,304.3975,10256.0
2024-06-24 11:00:00,314.35,314.64,313.61,313.73,14255.0,304.4944,304.7753,303.7776,303.8938,14255.0
2024-06-24 11:05:00,313.84,314.33,313.65,313.86,17647.0,304.0004,304.475,303.8164,304.0198,17647.0
2024-06-24 11:10:00,313.98,314.02,313.56,313.95,14577.0,304.136,304.1748,303.7292,304.107,14577.0
2024-06-24 11:15:00,314.12,314.31,313.84,314.26,8461.0,304.2716,304.4557,304.0004,304.4072,8461.0
2024-06-24 11:20:00,314.25,314.43,313.78,314.43,15059.0,304.3975,304.5719,303.9423,304.5719,15059.0
2024-06-24 11:25:00,314.43,314.74,314.04,314.59,9609.0,304.5719,304.8722,304.1941,304.7269,9609.0
2024-06-24 11:30:00,314.67,315.3,314.6,315.03,22874.0,304.8044,305.4146,304.7366,305.1531,22874.0
2024-06-24 11:35:00,315.09,315.33,314.64,314.74,24565.0,305.2112,305.4437,304.7753,304.8722,24565.0
2024-06-24 11:40:00,314.84,315.32,314.62,315.2,23610.0,304.969,305.434,304.7559,305.3178,23610.0
2024-06-24 11:45:00,315.17,315.55,315.0,315.1,18492.0,305.2887,305.6568,305.124,305.2209,18492.0
2024-06-24 11:50:00,315.02,315.02,314.42,314.63,6691.0,305.1434,305.1434,304.5622,304.7656,6691.0
2024-06-24 11:55:00,314.49,315.22,314.49,314.94,10437.0,304.63,305.3371,304.63,305.0659,10437.0
2024-06-24 12:00:00,314.85,315.01,313.86,313.86,4719.0,304.9787,305.1337,304.0198,304.0198,4719.0
2024-06-24 12:05:00,313.79,314.64,313.54,314.64,18226.0,303.952,304.7753,303.7098,304.7753,18226.0
2024-06-24 12:10:00,314.65,315.13,314.49,314.79,10529.0,304.785,305.25,304.63,304.9206,10529.0
2024-06-24 12:15:00,314.8,315.19,314.59,315.19,6374.0,304.9303,305.3081,304.7269,305.3081,6374.0
2024-06-24 12:20:00,315.0,315.13,314.61,314.67,5656.0,305.124,305.25,304.7463,304.8044,5656.0
2024-06-24 12:25:00,314.6,315.13,314.6,315.13,9425.0,304.7366,305.25,304.7366,305.25,9425.0
2024-06-24 12:30:00,315.14,315.55,315.08,315.19,15447.0,305.2596,305.6568,305.2015,305.3081,15447.0
2024-06-24 12:35:00,315.14,315.17,314.81,315.17,12862.0,305.2596,305.2887,304.94,305.2887,12862.0
2024-06-24 12:40:00,315.06,315.17,314.6,314.8,6959.0,305.1822,305.2887,304.7366,304.9303,6959.0
2024-06-24 12:45:00,314.77,315.05,314.76,314.89,4938.0,304.9012,305.1725,304.8916,305.0175,4938.0
2024-06-24 12:50:00,314.9,315.33,314.9,315.3,8669.0,305.0272,305.4437,305.0272,305.4146,8669.0
2024-06-24 12:55:00,315.19,315.61,315.16,315.42,10360.0,305.3081,305.7149,305.279,305.5309,10360.0
2024-06-24 13:00:00,315.4,315.56,315.29,315.47,6869.0,305.5115,305.6665,305.4049,305.5793,6869.0
2024-06-24 13:05:00,315.57,315.57,314.85,314.85,8488.0,305.6762,305.6762,304.9787,304.9787,8488.0
2024-06-24 13:10:00,315.11,315.11,314.57,314.57,5527.0,305.2306,305.2306,304.7075,304.7075,5527.0
2024-06-24 13:15:00,314.44,314.78,314.12,314.78,6442.0,304.5816,304.9109,304.2716,304.9109,6442.0
2024-06-24 13:20:00,314.78,314.89,314.4,314.43,7192.0,304.9109,305.0175,304.5428,304.5719,7192.0
2024-06-24 13:25:00,314.57,314.71,314.34,314.71,21645.0,304.7075,304.8431,304.4847,304.8431,21645.0
2024-06-24 13:30:00,314.81,314.81,314.36,314.36,4625.0,304.94,304.94,304.5041,304.5041,4625.0
2024-06-24 13:35:00,314.31,315.11,314.31,314.71,13880.0,304.4557,305.2306,304.4557,304.8431,13880.0
2024-06-24 13:40:00,314.82,314.83,314.21,314.62,6533.0,304.9497,304.9594,304.3588,304.7559,6533.0
2024-06-24 13:45:00,314.6,315.14,314.6,315.11,5699.0,304.7366,305.2596,304.7366,305.2306,5699.0
2024-06-24 13:50:00,315.11,315.33,314.83,315.27,5436.0,305.2306,305.4437,304.9594,305.3856,5436.0
2024-06-24 13:55:00,315.23,315.51,315.06,315.06,5243.0,305.3468,305.618,305.1822,305.1822,5243.0
2024-06-24 14:00:00,315.19,315.4,315.11,315.22,29185.0,305.3081,305.5115,305.2306,305.3371,29185.0
2024-06-24 14:05:00,315.3,315.93,315.29,315.93,10579.0,305.4146,306.0249,305.4049,306.0249,10579.0
2024-06-24 14:10:00,315.81,316.0,315.57,315.98,13512.0,305.9086,306.0927,305.6762,306.0733,13512.0
2024-06-24 14:15:00,316.1,316.33,315.98,316.3,12727.0,306.1895,306.4123,306.0733,306.3833,12727.0
2024-06-24 14:20:00,316.33,316.44,316.16,316.27,14758.0,306.4123,306.5189,306.2477,306.3542,14758.0
2024-06-24 14:25:00,316.32,316.59,316.08,316.46,19953.0,306.4026,306.6642,306.1702,306.5383,19953.0
2024-06-24 14:30:00,316.42,316.49,316.21,316.31,6731.0,306.4995,306.5673,306.2961,306.393,6731.0
2024-06-24 14:35:00,316.42,316.55,316.2,316.36,21910.0,306.4995,306.6254,306.2864,306.4414,21910.0
2024-06-24 14:40:00,316.43,316.52,315.78,315.91,12449.0,306.5092,306.5964,305.8796,306.0055,12449.0
2024-06-24 14:45:00,315.91,316.55,315.91,316.43,7742.0,306.0055,306.6254,306.0055,306.5092,7742.0
2024-06-24 14:50:00,316.54,316.68,316.38,316.41,18287.0,306.6157,306.7514,306.4608,306.4898,18287.0
2024-06-24 14:55:00,316.65,316.7,316.29,316.35,12549.0,306.7223,306.7707,306.3736,306.4317,12549.0
2024-06-24 15:00:00,316.3,316.54,316.16,316.31,14519.0,306.3833,306.6157,306.2477,306.393,14519.0
2024-06-24 15:05:00,316.31,316.43,316.07,316.3,10060.0,306.393,306.5092,306.1605,306.3833,10060.0
2024-06-24 15:10:00,316.38,316.46,316.02,316.1,9122.0,306.4608,306.5383,306.1121,306.1895,9122.0
2024-06-24 15:15:00,316.2,316.44,316.04,316.05,6423.0,306.2864,306.5189,306.1314,306.1411,6423.0
2024-06-24 15:20:00,316.07,316.51,316.04,316.31,9960.0,306.1605,306.5867,306.1314,306.393,9960.0
2024-06-24 15:25:00,316.31,316.54,316.31,316.51,9747.0,306.393,306.6157,306.393,306.5867,9747.0
2024-06-24 15:30:00,316.51,316.89,316.49,316.62,17450.0,306.5867,306.9548,306.5673,306.6932,17450.0
2024-06-24 15:35:00,316.6,316.79,316.36,316.79,20525.0,306.6739,306.8579,306.4414,306.8579,20525.0
2024-06-24 15:40:00,316.71,317.24,316.71,317.13,35912.0,306.7804,307.2938,306.7804,307.1873,35912.0
2024-06-24 15:45:00,317.13,317.32,316.99,317.12,32451.0,307.1873,307.3713,307.0516,307.1776,32451.0
2024-06-24 15:50:00,317.15,318.03,316.59,317.61,64720.0,307.2066,308.059,306.6642,307.6522,64720.0
2024-06-24 15:55:00,317.78,318.34,317.58,318.17,173831.0,307.8169,308.3593,307.6231,308.1946,173831.0
2024-06-25 09:30:00,319.24,325.46,318.39,324.04,130803.0,309.2311,315.2561,308.4077,313.8806,130803.0
2024-06-25 09:35:00,324.53,325.19,323.35,323.48,44096.0,314.3552,314.9946,313.2122,313.3382,44096.0
2024-06-25 09:40:00,323.83,323.83,321.23,322.71,30991.0,313.6772,313.6772,311.1587,312.5923,30991.0
2024-06-25 09:45:00,322.48,323.02,322.06,323.02,41675.0,312.3695,312.8926,311.9627,312.8926,41675.0
2024-06-25 09:50:00,323.13,323.73,322.93,323.61,36191.0,312.9991,313.5803,312.8054,313.4641,36191.0
2024-06-25 09:55:00,323.69,324.15,321.11,321.44,38153.0,313.5416,313.9872,311.0425,311.3621,38153.0
2024-06-25 10:00:00,321.38,322.26,321.33,321.81,13388.0,311.304,312.1564,311.2556,311.7205,13388.0
2024-06-25 10:05:00,321.93,323.25,321.92,322.22,35254.0,311.8368,313.1154,311.8271,312.1177,35254.0
2024-06-25 10:10:00,321.94,324.1,321.94,324.09,29281.0,311.8464,313.9387,311.8464,313.929,29281.0
2024-06-25 10:15:00,324.11,326.01,324.05,326.0,51504.0,313.9484,315.7888,313.8903,315.7792,51504.0
2024-06-25 10:20:00,325.88,326.12,324.72,325.32,42066.0,315.6629,315.8954,314.5393,315.1205,42066.0
2024-06-25 10:25:00,325.17,325.35,323.67,324.31,32652.0,314.9752,315.1495,313.5222,314.1421,32652.0
2024-06-25 10:30:00,324.31,324.64,323.96,324.57,42575.0,314.1421,314.4618,313.8031,314.394,42575.0
2024-06-25 10:35:00,324.26,324.54,323.96,324.04,17462.0,314.0937,314.3649,313.8031,313.8806,17462.0
2024-06-25 10:40:00,324.25,324.42,323.09,323.3,11950.0,314.084,314.2487,312.9604,313.1638,11950.0
2024-06-25 10:45:00,323.31,323.36,322.25,322.57,10195.0,313.1735,313.2219,312.1467,312.4567,10195.0
2024-06-25 10:50:00,322.58,323.28,322.58,323.24,10715.0,312.4664,313.1444,312.4664,313.1057,10715.0
2024-06-25 10:55:00,323.3,323.56,322.65,323.27,15746.0,313.1638,313.4157,312.5342,313.1347,15746.0
2024-06-25 11:00:00,323.46,324.88,323.35,324.67,29812.0,313.3188,314.6943,313.2122,314.4909,29812.0
2024-06-25 11:05:00,324.52,324.52,323.08,323.17,33860.0,314.3456,314.3456,312.9507,313.0379,33860.0
2024-06-25 11:10:00,323.17,323.38,322.23,322.23,10693.0,313.0379,313.2413,312.1274,312.1274,10693.0
2024-06-25 11:15:00,322.37,323.46,322.36,323.08,10312.0,312.263,313.3188,312.2533,312.9507,10312.0
2024-06-25 11:20:00,322.96,323.1,322.17,322.75,9780.0,312.8345,312.9701,312.0692,312.6311,9780.0
2024-06-25 11:25:00,322.59,323.12,322.43,323.0,13839.0,312.4761,312.9895,312.3211,312.8732,13839.0
2024-06-25 11:30:00,322.96,323.31,322.63,322.71,10226.0,312.8345,313.1735,312.5148,312.5923,10226.0
2024-06-25 11:35:00,322.8,322.9,322.17,322.21,4814.0,312.6795,312.7763,312.0692,312.108,4814.0
2024-06-25 11:40:00,321.93,321.93,321.26,321.42,5850.0,311.8368,311.8368,311.1878,311.3428,5850.0
2024-06-25 11:45:00,321.4,321.51,321.0,321.0,3896.0,311.3234,311.4299,310.9359,310.9359,3896.0
2024-06-25 11:50:00,320.94,321.17,320.75,321.12,6201.0,310.8778,311.1006,310.6938,311.0522,6201.0
2024-06-25 11:55:00,320.83,320.89,320.07,320.25,24129.0,310.7712,310.8294,310.0351,310.2094,24129.0
2024-06-25 12:00:00,320.25,320.86,320.21,320.7,24594.0,310.2094,310.8003,310.1707,310.6453,24594.0
2024-06-25 12:05:00,320.71,320.86,320.13,320.33,7541.0,310.655,310.8003,310.0932,310.2869,7541.0
2024-06-25 12:10:00,320.38,320.58,320.2,320.57,8640.0,310.3354,310.5291,310.161,310.5194,8640.0
2024-06-25 12:15:00,320.55,320.81,320.24,320.42,14809.0,310.5,310.7519,310.1997,310.3741,14809.0
2024-06-25 12:20:00,320.3,321.2,320.29,320.71,20537.0,310.2579,311.1296,310.2482,310.655,20537.0
2024-06-25 12:25:00,320.61,320.76,320.31,320.31,3455.0,310.5581,310.7034,310.2676,310.2676,3455.0
2024-06-25 12:30:00,320.07,320.21,319.3,319.44,11744.0,310.0351,310.1707,309.2892,309.4248,11744.0
2024-06-25 12:35:00,319.57,319.79,319.2,319.31,22991.0,309.5508,309.7639,309.1924,309.2989,22991.0
2024-06-25 12:40:00,319.32,319.83,319.22,319.82,14927.0,309.3086,309.8026,309.2117,309.7929,14927.0
2024-06-25 12:45:00,319.72,319.84,319.15,319.15,10082.0,309.696,309.8123,309.1439,309.1439,10082.0
2024-06-25 12:50:00,319.19,319.82,319.09,319.82,8077.0,309.1827,309.7929,309.0858,309.7929,8077.0
2024-06-25 12:55:00,319.73,319.81,319.37,319.74,15329.0,309.7057,309.7832,309.357,309.7154,15329.0
2024-06-25 13:00:00,319.59,319.68,318.56,318.56,12531.0,309.5701,309.6573,308.5724,308.5724,12531.0
2024-06-25 13:05:00,318.63,318.95,318.58,318.59,7904.0,308.6402,308.9502,308.5918,308.6015,7904.0
2024-06-25 13:10:00,318.6,320.49,318.51,320.49,34092.0,308.6112,310.4419,308.524,310.4419,34092.0
2024-06-25 13:15:00,320.54,320.54,319.04,319.04,7628.0,310.4903,310.4903,309.0374,309.0374,7628.0
2024-06-25 13:20:00,319.2,320.18,319.08,320.04,11570.0,309.1924,310.1416,309.0761,310.006,11570.0
2024-06-25 13:25:00,320.0,320.14,319.38,319.67,11949.0,309.9673,310.1029,309.3667,309.6476,11949.0
2024-06-25 13:30:00,319.63,319.63,319.25,319.3,1828.0,309.6089,309.6089,309.2408,309.2892,1828.0
2024-06-25 13:35:00,319.27,319.47,319.25,319.29,3950.0,309.2602,309.4539,309.2408,309.2795,3950.0
2024-06-25 13:40:00,319.37,319.57,319.31,319.51,4786.0,309.357,309.5508,309.2989,309.4926,4786.0
2024-06-25 13:45:00,319.39,319.89,319.28,319.89,6828.0,309.3764,309.8607,309.2698,309.8607,6828.0
2024-06-25 13:50:00,319.91,320.03,319.67,319.69,6214.0,309.8801,309.9963,309.6476,309.667,6214.0
2024-06-25 13:55:00,319.78,320.21,319.77,320.01,14073.0,309.7542,310.1707,309.7445,309.977,14073.0
2024-06-25 14:00:00,320.0,320.0,319.8,319.91,7439.0,309.9673,309.9673,309.7735,309.8801,7439.0
2024-06-25 14:05:00,319.82,320.03,319.73,320.0,9057.0,309.7929,309.9963,309.7057,309.9673,9057.0
2024-06-25 14:10:00,320.12,320.38,320.08,320.17,11815.0,310.0835,310.3354,310.0448,310.1319,11815.0
2024-06-25 14:15:00,320.16,320.71,320.09,320.51,19339.0,310.1223,310.655,310.0544,310.4613,19339.0
2024-06-25 14:20:00,320.6,321.03,320.37,320.37,13052.0,310.5485,310.965,310.3257,310.3257,13052.0
2024-06-25 14:25:00,320.24,320.37,320.03,320.23,7817.0,310.1997,310.3257,309.9963,310.1901,7817.0
2024-06-25 14:30:00,320.28,320.28,319.63,319.84,3025.0,310.2385,310.2385,309.6089,309.8123,3025.0
2024-06-25 14:35:00,319.85,319.96,319.61,319.63,3082.0,309.822,309.9285,309.5895,309.6089,3082.0
2024-06-25 14:40:00,319.71,319.98,319.71,319.83,3844.0,309.6864,309.9479,309.6864,309.8026,3844.0
2024-06-25 14:45:00,319.76,319.76,319.28,319.49,3836.0,309.7348,309.7348,309.2698,309.4733,3836.0
2024-06-25 14:50:00,319.52,319.89,319.48,319.89,5512.0,309.5023,309.8607,309.4636,309.8607,5512.0
2024-06-25 14:55:00,319.96,319.97,319.4,319.65,6833.0,309.9285,309.9382,309.3861,309.6282,6833.0
2024-06-25 15:00:00,319.54,319.54,319.32,319.38,3779.0,309.5217,309.5217,309.3086,309.3667,3779.0
2024-06-25 15:05:00,319.34,319.63,319.34,319.5,5191.0,309.328,309.6089,309.328,309.4829,5191.0
2024-06-25 15:10:00,319.5,319.51,319.18,319.46,6454.0,309.4829,309.4926,309.173,309.4442,6454.0
2024-06-25 15:15:00,319.47,320.14,319.46,319.93,12857.0,309.4539,310.1029,309.4442,309.8995,12857.0
2024-06-25 15:20:00,319.92,319.99,319.5,319.63,24588.0,309.8898,309.9576,309.4829,309.6089,24588.0
2024-06-25 15:25:00,319.63,320.49,319.61,320.12,29276.0,309.6089,310.4419,309.5895,310.0835,29276.0
2024-06-25 15:30:00,320.12,320.23,319.81,319.86,9156.0,310.0835,310.1901,309.7832,309.8317,9156.0
2024-06-25 15:35:00,319.84,319.92,319.72,319.82,9652.0,309.8123,309.8898,309.696,309.7929,9652.0
2024-06-25 15:40:00,319.7,319.79,319.39,319.56,11927.0,309.6767,309.7639,309.3764,309.5411,11927.0
2024-06-25 15:45:00,319.49,320.11,319.48,320.05,20296.0,309.4733,310.0738,309.4636,310.0157,20296.0
2024-06-25 15:50:00,319.96,320.1,319.04,319.12,41053.0,309.9285,310.0641,309.0374,309.1149,41053.0
2024-06-25 15:55:00,319.17,319.41,318.62,319.36,69677.0,309.1633,309.3958,308.6305,309.3473,69677.0
2024-06-26 09:30:00,317.49,317.49,315.5,316.62,54987.0,307.536,307.536,305.6084,306.6932,54987.0
2024-06-26 09:35:00,316.09,317.24,316.05,316.98,19113.0,306.1799,307.2938,306.1411,307.042,19113.0
2024-06-26 09:40:00,316.78,316.98,315.56,315.57,12290.0,306.8482,307.042,305.6665,305.6762,12290.0
2024-06-26 09:45:00,315.12,315.62,314.44,315.35,23474.0,305.2403,305.7246,304.5816,305.4631,23474.0
2024-06-26 09:50:00,315.36,316.51,315.36,315.63,7832.0,305.4727,306.5867,305.4727,305.7343,7832.0
2024-06-26 09:55:00,316.06,316.06,315.21,315.88,6102.0,306.1508,306.1508,305.3274,305.9764,6102.0
2024-06-26 10:00:00,315.66,316.08,315.38,315.79,21026.0,305.7633,306.1702,305.4921,305.8893,21026.0
2024-06-26 10:05:00,315.85,316.28,315.62,316.1,6027.0,305.9474,306.3639,305.7246,306.1895,6027.0
2024-06-26 10:10:00,316.1,316.35,314.84,315.56,15358.0,306.1895,306.4317,304.969,305.6665,15358.0
2024-06-26 10:15:00,315.74,315.97,315.34,315.61,12230.0,305.8408,306.0636,305.4534,305.7149,12230.0
2024-06-26 10:20:00,315.63,316.39,315.6,316.16,11019.0,305.7343,306.4705,305.7052,306.2477,11019.0
2024-06-26 10:25:00,315.97,316.41,315.97,316.17,15103.0,306.0636,306.4898,306.0636,306.2573,15103.0
2024-06-26 10:30:00,316.16,316.56,316.07,316.35,33645.0,306.2477,306.6351,306.1605,306.4317,33645.0
2024-06-26 10:35:00,316.35,316.98,316.34,316.8,22803.0,306.4317,307.042,306.422,306.8676,22803.0
2024-06-26 10:40:00,316.8,316.86,315.77,316.45,30195.0,306.8676,306.9257,305.8699,306.5286,30195.0
2024-06-26 10:45:00,316.5,316.88,315.91,315.91,6483.0,306.577,306.9451,306.0055,306.0055,6483.0
2024-06-26 10:50:00,316.0,316.3,315.76,315.76,8850.0,306.0927,306.3833,305.8602,305.8602,8850.0
2024-06-26 10:55:00,315.59,316.33,315.53,315.95,7081.0,305.6955,306.4123,305.6374,306.0442,7081.0
2024-06-26 11:00:00,316.0,316.13,315.22,315.27,11431.0,306.0927,306.2186,305.3371,305.3856,11431.0
2024-06-26 11:05:00,315.26,315.26,314.47,315.02,11726.0,305.3759,305.3759,304.6106,305.1434,11726.0
2024-06-26 11:10:00,314.91,315.24,314.4,314.54,6213.0,305.0369,305.3565,304.5428,304.6785,6213.0
2024-06-26 11:15:00,314.52,316.08,314.41,315.94,14276.0,304.6591,306.1702,304.5525,306.0346,14276.0
2024-06-26 11:20:00,315.96,316.15,315.34,315.34,11004.0,306.0539,306.238,305.4534,305.4534,11004.0
2024-06-26 11:25:00,315.54,316.05,315.41,315.51,6722.0,305.6471,306.1411,305.5212,305.618,6722.0
2024-06-26 11:30:00,315.37,315.55,314.96,314.96,9985.0,305.4824,305.6568,305.0853,305.0853,9985.0
2024-06-26 11:35:00,315.06,315.15,314.66,314.96,12827.0,305.1822,305.2693,304.7947,305.0853,12827.0
2024-06-26 11:40:00,314.96,315.23,314.96,315.04,18867.0,305.0853,305.3468,305.0853,305.1628,18867.0
2024-06-26 11:45:00,315.06,315.15,314.93,315.08,4114.0,305.1822,305.2693,305.0562,305.2015,4114.0
2024-06-26 11:50:00,315.15,315.31,315.0,315.27,22454.0,305.2693,305.4243,305.124,305.3856,22454.0
2024-06-26 11:55:00,315.25,315.88,314.98,315.31,19583.0,305.3662,305.9764,305.1047,305.4243,19583.0
2024-06-26 12:00:00,315.48,316.02,315.23,315.63,37032.0,305.589,306.1121,305.3468,305.7343,37032.0
2024-06-26 12:05:00,315.47,315.7,315.24,315.5,15362.0,305.5793,305.8021,305.3565,305.6084,15362.0
2024-06-26 12:10:00,315.47,315.57,315.15,315.22,3889.0,305.5793,305.6762,305.2693,305.3371,3889.0
2024-06-26 12:15:00,315.08,315.68,315.05,315.62,15327.0,305.2015,305.7827,305.1725,305.7246,15327.0
2024-06-26 12:20:00,315.62,315.73,315.1,315.16,5666.0,305.7246,305.8311,305.2209,305.279,5666.0
2024-06-26 12:25:00,315.16,315.17,314.83,314.88,4185.0,305.279,305.2887,304.9594,305.0078,4185.0
2024-06-26 12:30:00,314.92,314.99,314.65,314.81,4457.0,305.0465,305.1143,304.785,304.94,4457.0
2024-06-26 12:35:00,314.82,315.03,314.5,315.03,3523.0,304.9497,305.1531,304.6397,305.1531,3523.0
2024-06-26 12:40:00,314.97,315.06,314.67,314.67,5927.0,305.095,305.1822,304.8044,304.8044,5927.0
2024-06-26 12:45:00,314.66,314.77,314.14,314.14,9897.0,304.7947,304.9012,304.291,304.291,9897.0
2024-06-26 12:50:00,314.26,314.66,314.12,314.24,7506.0,304.4072,304.7947,304.2716,304.3879,7506.0
2024-06-26 12:55:00,314.2,314.23,313.83,313.83,15080.0,304.3491,304.3782,303.9907,303.9907,15080.0
2024-06-26 13:00:00,313.8,313.8,313.29,313.43,8731.0,303.9617,303.9617,303.4676,303.6033,8731.0
2024-06-26 13:05:00,313.3,313.74,313.3,313.68,2810.0,303.4773,303.9035,303.4773,303.8454,2810.0
2024-06-26 13:10:00,313.77,313.77,313.43,313.44,3990.0,303.9326,303.9326,303.6033,303.6129,3990.0
2024-06-26 13:15:00,313.44,313.54,313.03,313.05,4342.0,303.6129,303.7098,303.2158,303.2352,4342.0
2024-06-26 13:20:00,313.15,313.15,312.77,312.97,3032.0,303.332,303.332,302.9639,303.1577,3032.0
2024-06-26 13:25:00,312.95,313.67,312.78,313.67,5636.0,303.1383,303.8357,302.9736,303.8357,5636.0
2024-06-26 13:30:00,313.67,314.0,313.63,314.0,7823.0,303.8357,304.1554,303.797,304.1554,7823.0
2024-06-26 13:35:00,313.85,313.97,313.77,313.81,3605.0,304.0101,304.1263,303.9326,303.9713,3605.0
2024-06-26 13:40:00,313.67,313.81,313.42,313.62,2921.0,303.8357,303.9713,303.5936,303.7873,2921.0
2024-06-26 13:45:00,313.64,313.82,313.63,313.64,5174.0,303.8067,303.981,303.797,303.8067,5174.0
2024-06-26 13:50:00,313.75,313.8,313.65,313.79,4035.0,303.9132,303.9617,303.8164,303.952,4035.0
2024-06-26 13:55:00,313.86,314.2,313.83,314.09,3243.0,304.0198,304.3491,303.9907,304.2426,3243.0
2024-06-26 14:00:00,313.95,314.04,313.8,314.02,6881.0,304.107,304.1941,303.9617,304.1748,6881.0
2024-06-26 14:05:00,314.0,314.16,313.93,314.03,9306.0,304.1554,304.3104,304.0876,304.1844,9306.0
2024-06-26 14:10:00,314.03,314.07,313.89,313.93,3304.0,304.1844,304.2232,304.0488,304.0876,3304.0
2024-06-26 14:15:00,313.86,314.0,313.77,313.87,5447.0,304.0198,304.1554,303.9326,304.0295,5447.0
2024-06-26 14:20:00,313.81,313.92,313.43,313.43,12982.0,303.9713,304.0779,303.6033,303.6033,12982.0
2024-06-26 14:25:00,313.44,313.6,313.35,313.55,3594.0,303.6129,303.7679,303.5258,303.7195,3594.0
2024-06-26 14:30:00,313.5,314.07,313.5,314.03,12390.0,303.6711,304.2232,303.6711,304.1844,12390.0
2024-06-26 14:35:00,314.03,314.03,313.49,313.6,7629.0,304.1844,304.1844,303.6614,303.7679,7629.0
2024-06-26 14:40:00,313.64,313.72,313.31,313.5,10871.0,303.8067,303.8842,303.487,303.6711,10871.0
2024-06-26 14:45:00,313.52,313.82,313.4,313.82,5550.0,303.6904,303.981,303.5742,303.981,5550.0
2024-06-26 14:50:00,313.92,314.02,313.81,314.02,5264.0,304.0779,304.1748,303.9713,304.1748,5264.0
2024-06-26 14:55:00,313.9,313.9,313.53,313.59,2968.0,304.0585,304.0585,303.7001,303.7582,2968.0
2024-06-26 15:00:00,313.64,313.64,313.27,313.31,3254.0,303.8067,303.8067,303.4483,303.487,3254.0
2024-06-26 15:05:00,313.25,313.53,313.23,313.38,7118.0,303.4289,303.7001,303.4095,303.5548,7118.0
2024-06-26 15:10:00,313.29,313.37,313.14,313.27,5648.0,303.4676,303.5451,303.3223,303.4483,5648.0
2024-06-26 15:15:00,313.26,313.56,313.14,313.14,11496.0,303.4386,303.7292,303.3223,303.3223,11496.0
2024-06-26 15:20:00,313.15,313.18,313.02,313.17,6296.0,303.332,303.3611,303.2061,303.3514,6296.0
2024-06-26 15:25:00,313.18,313.34,313.07,313.31,5610.0,303.3611,303.5161,303.2545,303.487,5610.0
2024-06-26 15:30:00,313.31,313.56,313.27,313.37,7159.0,303.487,303.7292,303.4483,303.5451,7159.0
2024-06-26 15:35:00,313.37,313.43,313.11,313.22,10089.0,303.5451,303.6033,303.2933,303.3998,10089.0
2024-06-26 15:40:00,313.21,313.56,313.21,313.49,8908.0,303.3902,303.7292,303.3902,303.6614,8908.0
2024-06-26 15:45:00,313.54,313.56,313.19,313.28,23228.0,303.7098,303.7292,303.3708,303.458,23228.0
2024-06-26 15:50:00,313.23,313.34,312.23,312.36,54188.0,303.4095,303.5161,302.4409,302.5668,54188.0
2024-06-26 15:55:00,312.34,313.13,311.72,312.84,145654.0,302.5474,303.3127,301.9469,303.0318,145654.0
2024-06-27 09:30:00,311.73,316.1,310.72,315.11,64227.0,301.9566,306.1895,300.9782,305.2306,64227.0
2024-06-27 09:35:00,315.01,315.62,314.53,315.49,14395.0,305.1337,305.7246,304.6688,305.5987,14395.0
2024-06-27 09:40:00,315.49,316.08,314.68,315.95,12207.0,305.5987,306.1702,304.8141,306.0442,12207.0
2024-06-27 09:45:00,315.95,316.79,314.19,314.7,18335.0,306.0442,306.8579,304.3394,304.8334,18335.0
2024-06-27 09:50:00,314.7,315.02,313.87,314.82,10975.0,304.8334,305.1434,304.0295,304.9497,10975.0
2024-06-27 09:55:00,315.0,315.21,314.65,315.09,17467.0,305.124,305.3274,304.785,305.2112,17467.0
2024-06-27 10:00:00,315.0,315.11,314.22,314.43,15735.0,305.124,305.2306,304.3685,304.5719,15735.0
2024-06-27 10:05:00,314.43,314.74,313.86,314.48,23297.0,304.5719,304.8722,304.0198,304.6203,23297.0
2024-06-27 10:10:00,314.46,314.48,314.01,314.4,12473.0,304.601,304.6203,304.1651,304.5428,12473.0
2024-06-27 10:15:00,314.4,314.75,314.12,314.42,10182.0,304.5428,304.8819,304.2716,304.5622,10182.0
2024-06-27 10:20:00,314.42,314.63,314.15,314.49,7144.0,304.5622,304.7656,304.3007,304.63,7144.0
2024-06-27 10:25:00,314.5,314.51,313.7,314.11,11160.0,304.6397,304.6494,303.8648,304.2619,11160.0
2024-06-27 10:30:00,314.25,314.58,313.75,314.14,12242.0,304.3975,304.7172,303.9132,304.291,12242.0
2024-06-27 10:35:00,314.14,314.77,313.97,314.21,11869.0,304.291,304.9012,304.1263,304.3588,11869.0
2024-06-27 10:40:00,314.21,314.36,313.9,314.27,5954.0,304.3588,304.5041,304.0585,304.4169,5954.0
2024-06-27 10:45:00,314.27,314.52,313.77,314.38,16203.0,304.4169,304.6591,303.9326,304.5235,16203.0
2024-06-27 10:50:00,314.33,314.93,314.32,314.38,32941.0,304.475,305.0562,304.4654,304.5235,32941.0
2024-06-27 10:55:00,314.38,314.47,313.81,314.36,15613.0,304.5235,304.6106,303.9713,304.5041,15613.0
2024-06-27 11:00:00,314.47,314.66,314.23,314.32,20704.0,304.6106,304.7947,304.3782,304.4654,20704.0
2024-06-27 11:05:00,314.32,314.97,314.23,314.93,11754.0,304.4654,305.095,304.3782,305.0562,11754.0
2024-06-27 11:10:00,314.85,315.01,314.68,315.01,9353.0,304.9787,305.1337,304.8141,305.1337,9353.0
2024-06-27 11:15:00,315.0,315.0,314.5,314.64,31648.0,305.124,305.124,304.6397,304.7753,31648.0
2024-06-27 11:20:00,314.67,314.91,314.37,314.91,4127.0,304.8044,305.0369,304.5138,305.0369,4127.0
2024-06-27 11:25:00,314.91,315.53,314.84,314.99,11582.0,305.0369,305.6374,304.969,305.1143,11582.0
2024-06-27 11:30:00,315.02,315.11,314.32,314.61,34322.0,305.1434,305.2306,304.4654,304.7463,34322.0
2024-06-27 11:35:00,314.45,315.1,314.39,315.03,7198.0,304.5913,305.2209,304.5332,305.1531,7198.0
2024-06-27 11:40:00,315.1,315.41,314.55,314.76,39636.0,305.2209,305.5212,304.6881,304.8916,39636.0
2024-06-27 11:45:00,314.71,314.82,314.43,314.82,8195.0,304.8431,304.9497,304.5719,304.9497,8195.0
2024-06-27 11:50:00,314.93,314.98,314.6,314.6,9093.0,305.0562,305.1047,304.7366,304.7366,9093.0
2024-06-27 11:55:00,314.63,314.64,314.06,314.15,7007.0,304.7656,304.7753,304.2135,304.3007,7007.0
2024-06-27 12:00:00,314.29,314.45,314.25,314.25,2923.0,304.4363,304.5913,304.3975,304.3975,2923.0
2024-06-27 12:05:00,314.41,314.68,313.97,314.11,7533.0,304.5525,304.8141,304.1263,304.2619,7533.0
2024-06-27 12:10:00,314.17,314.26,313.98,314.1,2608.0,304.3201,304.4072,304.136,304.2522,2608.0
2024-06-27 12:15:00,314.03,314.11,313.62,314.01,4773.0,304.1844,304.2619,303.7873,304.1651,4773.0
2024-06-27 12:20:00,314.07,314.41,313.94,314.39,3280.0,304.2232,304.5525,304.0973,304.5332,3280.0
2024-06-27 12:25:00,314.32,314.32,313.99,313.99,2141.0,304.4654,304.4654,304.1457,304.1457,2141.0
2024-06-27 12:30:00,314.04,314.07,313.45,313.45,14061.0,304.1941,304.2232,303.6226,303.6226,14061.0
2024-06-27 12:35:00,313.45,313.55,313.0,313.0,3152.0,303.6226,303.7195,303.1867,303.1867,3152.0
2024-06-27 12:40:00,312.85,312.87,312.63,312.71,3332.0,303.0414,303.0608,302.8283,302.9058,3332.0
2024-06-27 12:45:00,312.8,313.38,312.74,312.94,9222.0,302.993,303.5548,302.9349,303.1286,9222.0
2024-06-27 12:50:00,313.06,313.06,312.76,312.99,4419.0,303.2449,303.2449,302.9543,303.177,4419.0
2024-06-27 12:55:00,313.06,313.14,312.88,312.88,4136.0,303.2449,303.3223,303.0705,303.0705,4136.0
2024-06-27 13:00:00,312.87,313.42,312.86,313.29,4990.0,303.0608,303.5936,303.0511,303.4676,4990.0
2024-06-27 13:05:00,313.21,313.29,312.75,312.88,4596.0,303.3902,303.4676,302.9446,303.0705,4596.0
2024-06-27 13:10:00,312.91,312.91,312.65,312.81,4314.0,303.0996,303.0996,302.8477,303.0027,4314.0
2024-06-27 13:15:00,312.66,312.77,312.57,312.66,3478.0,302.8574,302.9639,302.7702,302.8574,3478.0
2024-06-27 13:20:00,312.67,313.01,312.67,313.01,3572.0,302.8671,303.1964,302.8671,303.1964,3572.0
2024-06-27 13:25:00,313.13,313.22,312.66,312.91,5697.0,303.3127,303.3998,302.8574,303.0996,5697.0
2024-06-27 13:30:00,312.86,312.86,312.42,312.44,4328.0,303.0511,303.0511,302.6249,302.6443,4328.0
2024-06-27 13:35:00,312.39,312.57,312.27,312.57,3977.0,302.5959,302.7702,302.4796,302.7702,3977.0
2024-06-27 13:40:00,312.59,312.59,312.3,312.31,2172.0,302.7896,302.7896,302.5087,302.5184,2172.0
2024-06-27 13:45:00,312.31,312.69,312.17,312.61,7680.0,302.5184,302.8865,302.3828,302.809,7680.0
2024-06-27 13:50:00,312.61,312.83,312.59,312.59,2531.0,302.809,303.0221,302.7896,302.7896,2531.0
2024-06-27 13:55:00,312.83,313.01,312.7,312.98,2334.0,303.0221,303.1964,302.8961,303.1674,2334.0
2024-06-27 14:00:00,312.98,313.13,312.59,312.69,9986.0,303.1674,303.3127,302.7896,302.8865,9986.0
2024-06-27 14:05:00,312.69,312.69,312.34,312.4,4481.0,302.8865,302.8865,302.5474,302.6055,4481.0
2024-06-27 14:10:00,312.42,312.59,312.31,312.36,9439.0,302.6249,302.7896,302.5184,302.5668,9439.0
2024-06-27 14:15:00,312.36,312.48,312.11,312.18,2786.0,302.5668,302.683,302.3246,302.3924,2786.0
2024-06-27 14:20:00,312.17,312.37,311.96,312.04,2927.0,302.3828,302.5765,302.1793,302.2568,2927.0
2024-06-27 14:25:00,312.1,312.1,311.59,311.74,4719.0,302.315,302.315,301.8209,301.9662,4719.0
2024-06-27 14:30:00,311.7,311.97,311.6,311.94,2100.0,301.9275,302.189,301.8306,302.16,2100.0
2024-06-27 14:35:00,312.15,312.19,311.88,312.07,4032.0,302.3634,302.4021,302.1019,302.2859,4032.0
2024-06-27 14:40:00,311.96,312.07,311.67,311.82,11972.0,302.1793,302.2859,301.8984,302.0437,11972.0
2024-06-27 14:45:00,311.76,312.14,311.68,312.14,5086.0,301.9856,302.3537,301.9081,302.3537,5086.0
2024-06-27 14:50:00,312.1,312.49,312.02,312.2,7119.0,302.315,302.6927,302.2375,302.4118,7119.0
2024-06-27 14:55:00,312.06,312.32,311.87,312.25,8286.0,302.2762,302.5281,302.0922,302.4603,8286.0
2024-06-27 15:00:00,312.18,312.37,312.15,312.25,7291.0,302.3924,302.5765,302.3634,302.4603,7291.0
2024-06-27 15:05:00,312.16,312.32,311.97,312.14,9137.0,302.3731,302.5281,302.189,302.3537,9137.0
2024-06-27 15:10:00,312.17,312.28,312.05,312.25,9080.0,302.3828,302.4893,302.2665,302.4603,9080.0
2024-06-27 15:15:00,312.26,312.45,312.14,312.31,2300.0,302.4699,302.654,302.3537,302.5184,2300.0
2024-06-27 15:20:00,312.3,312.78,312.3,312.69,5943.0,302.5087,302.9736,302.5087,302.8865,5943.0
2024-06-27 15:25:00,312.69,312.93,312.52,312.64,6099.0,302.8865,303.1189,302.7218,302.838,6099.0
2024-06-27 15:30:00,312.68,312.77,312.48,312.64,14272.0,302.8768,302.9639,302.683,302.838,14272.0
2024-06-27 15:35:00,312.55,313.03,312.42,312.42,18548.0,302.7508,303.2158,302.6249,302.6249,18548.0
2024-06-27 15:40:00,312.5,312.51,312.15,312.25,39803.0,302.7024,302.7121,302.3634,302.4603,39803.0
2024-06-27 15:45:00,312.29,312.29,312.14,312.23,23093.0,302.499,302.499,302.3537,302.4409,23093.0
2024-06-27 15:50:00,312.2,312.92,312.14,312.84,59422.0,302.4118,303.1092,302.3537,303.0318,59422.0
2024-06-27 15:55:00,312.9,313.73,312.89,313.69,78075.0,303.0899,303.8938,303.0802,303.8551,78075.0
2024-06-28 09:30:00,312.78,313.7,310.78,313.49,49534.0,302.9736,303.8648,301.0363,303.6614,49534.0
2024-06-28 09:35:00,313.15,314.66,313.15,313.49,15488.0,303.332,304.7947,303.332,303.6614,15488.0
2024-06-28 09:40:00,313.82,313.82,312.77,313.49,2339.0,303.981,303.981,302.9639,303.6614,2339.0
2024-06-28 09:45:00,312.78,312.92,311.94,312.1,9155.0,302.9736,303.1092,302.16,302.315,9155.0
2024-06-28 09:50:00,312.44,313.9,312.32,313.48,8003.0,302.6443,304.0585,302.5281,303.6517,8003.0
2024-06-28 09:55:00,313.73,314.65,313.61,314.02,4553.0,303.8938,304.785,303.7776,304.1748,4553.0
2024-06-28 10:00:00,314.27,315.64,314.25,315.46,11853.0,304.4169,305.744,304.3975,305.5696,11853.0
2024-06-28 10:05:00,315.59,316.0,315.36,315.53,15720.0,305.6955,306.0927,305.4727,305.6374,15720.0
2024-06-28 10:10:00,315.86,316.68,315.35,316.23,17834.0,305.9571,306.7514,305.4631,306.3155,17834.0
2024-06-28 10:15:00,316.32,316.62,315.06,315.29,9427.0,306.4026,306.6932,305.1822,305.4049,9427.0
2024-06-28 10:20:00,315.11,315.65,314.99,315.29,9869.0,305.2306,305.7537,305.1143,305.4049,9869.0
2024-06-28 10:25:00,315.42,315.83,315.42,315.83,4486.0,305.5309,305.928,305.5309,305.928,4486.0
2024-06-28 10:30:00,315.9,316.3,315.82,315.9,5049.0,305.9958,306.3833,305.9183,305.9958,5049.0
2024-06-28 10:35:00,315.99,316.4,315.84,316.18,8972.0,306.083,306.4801,305.9377,306.267,8972.0
2024-06-28 10:40:00,316.15,316.15,315.54,315.61,4291.0,306.238,306.238,305.6471,305.7149,4291.0
2024-06-28 10:45:00,315.69,315.85,315.45,315.78,5499.0,305.7924,305.9474,305.5599,305.8796,5499.0
2024-06-28 10:50:00,315.72,315.83,315.5,315.63,3832.0,305.8215,305.928,305.6084,305.7343,3832.0
2024-06-28 10:55:00,315.5,315.5,314.55,314.61,4782.0,305.6084,305.6084,304.6881,304.7463,4782.0
2024-06-28 11:00:00,314.2,314.21,313.57,313.94,5717.0,304.3491,304.3588,303.7389,304.0973,5717.0
2024-06-28 11:05:00,313.94,314.16,313.7,313.84,4593.0,304.0973,304.3104,303.8648,304.0004,4593.0
2024-06-28 11:10:00,313.71,313.89,313.56,313.69,7095.0,303.8745,304.0488,303.7292,303.8551,7095.0
2024-06-28 11:15:00,313.8,314.44,313.55,313.67,17609.0,303.9617,304.5816,303.7195,303.8357,17609.0
2024-06-28 11:20:00,313.36,313.67,313.27,313.32,7251.0,303.5354,303.8357,303.4483,303.4967,7251.0
2024-06-28 11:25:00,313.29,313.43,312.98,313.16,7771.0,303.4676,303.6033,303.1674,303.3417,7771.0
2024-06-28 11:30:00,313.14,313.51,312.93,313.43,5158.0,303.3223,303.6807,303.1189,303.6033,5158.0
2024-06-28 11:35:00,313.39,313.53,312.43,312.73,10876.0,303.5645,303.7001,302.6346,302.9252,10876.0
2024-06-28 11:40:00,312.43,312.62,312.27,312.31,2820.0,302.6346,302.8187,302.4796,302.5184,2820.0
2024-06-28 11:45:00,312.32,312.32,311.77,311.77,1950.0,302.5281,302.5281,301.9953,301.9953,1950.0
2024-06-28 11:50:00,311.84,312.22,311.71,312.07,4637.0,302.0631,302.4312,301.9372,302.2859,4637.0
2024-06-28 11:55:00,312.21,312.21,311.92,311.95,5031.0,302.4215,302.4215,302.1406,302.1697,5031.0
2024-06-28 12:00:00,311.9,312.24,311.89,312.18,9822.0,302.1212,302.4506,302.1115,302.3924,9822.0
2024-06-28 12:05:00,312.3,312.51,311.77,311.81,13077.0,302.5087,302.7121,301.9953,302.034,13077.0
2024-06-28 12:10:00,311.78,312.37,311.78,312.14,8077.0,302.005,302.5765,302.005,302.3537,8077.0
2024-06-28 12:15:00,312.26,312.37,311.61,311.82,12909.0,302.4699,302.5765,301.8403,302.0437,12909.0
2024-06-28 12:20:00,311.73,312.18,311.73,312.06,2781.0,301.9566,302.3924,301.9566,302.2762,2781.0
2024-06-28 12:25:00,312.19,312.82,311.95,312.52,17564.0,302.4021,303.0124,302.1697,302.7218,17564.0
2024-06-28 12:30:00,312.49,312.99,312.48,312.99,4193.0,302.6927,303.177,302.683,303.177,4193.0
2024-06-28 12:35:00,312.95,313.01,312.52,312.52,2486.0,303.1383,303.1964,302.7218,302.7218,2486.0
2024-06-28 12:40:00,312.45,312.67,312.42,312.51,2705.0,302.654,302.8671,302.6249,302.7121,2705.0
2024-06-28 12:45:00,312.51,312.68,312.43,312.53,1753.0,302.7121,302.8768,302.6346,302.7315,1753.0
2024-06-28 12:50:00,312.44,312.93,312.44,312.93,2408.0,302.6443,303.1189,302.6443,303.1189,2408.0
2024-06-28 12:55:00,312.88,313.13,312.88,313.1,3157.0,303.0705,303.3127,303.0705,303.2836,3157.0
2024-06-28 13:00:00,313.09,313.27,313.02,313.14,1700.0,303.2739,303.4483,303.2061,303.3223,1700.0
2024-06-28 13:05:00,313.24,313.36,312.93,312.98,3598.0,303.4192,303.5354,303.1189,303.1674,3598.0
2024-06-28 13:10:00,312.81,313.03,312.57,312.73,3311.0,303.0027,303.2158,302.7702,302.9252,3311.0
2024-06-28 13:15:00,312.69,313.03,312.67,312.75,1756.0,302.8865,303.2158,302.8671,302.9446,1756.0
2024-06-28 13:20:00,313.1,313.39,313.09,313.23,2406.0,303.2836,303.5645,303.2739,303.4095,2406.0
2024-06-28 13:25:00,313.17,313.35,312.89,313.35,5515.0,303.3514,303.5258,303.0802,303.5258,5515.0
2024-06-28 13:30:00,313.17,313.6,313.17,313.54,16245.0,303.3514,303.7679,303.3514,303.7098,16245.0
2024-06-28 13:35:00,313.55,313.95,313.43,313.6,11991.0,303.7195,304.107,303.6033,303.7679,11991.0
2024-06-28 13:40:00,313.3,313.4,313.14,313.19,1708.0,303.4773,303.5742,303.3223,303.3708,1708.0
2024-06-28 13:45:00,313.19,313.19,313.0,313.17,1600.0,303.3708,303.3708,303.1867,303.3514,1600.0
2024-06-28 13:50:00,313.04,313.19,313.0,313.1,3831.0,303.2255,303.3708,303.1867,303.2836,3831.0
2024-06-28 13:55:00,313.03,313.1,312.85,313.0,3665.0,303.2158,303.2836,303.0414,303.1867,3665.0
2024-06-28 14:00:00,312.97,312.98,312.66,312.73,3740.0,303.1577,303.1674,302.8574,302.9252,3740.0
2024-06-28 14:05:00,312.73,313.02,312.65,313.02,4254.0,302.9252,303.2061,302.8477,303.2061,4254.0
2024-06-28 14:10:00,313.02,313.02,312.71,312.71,2357.0,303.2061,303.2061,302.9058,302.9058,2357.0
2024-06-28 14:15:00,312.67,312.67,312.44,312.44,2040.0,302.8671,302.8671,302.6443,302.6443,2040.0
2024-06-28 14:20:00,312.5,312.57,312.15,312.39,5972.0,302.7024,302.7702,302.3634,302.5959,5972.0
2024-06-28 14:25:00,312.48,312.75,312.41,312.42,4637.0,302.683,302.9446,302.6152,302.6249,4637.0
2024-06-28 14:30:00,312.33,312.57,312.14,312.14,5513.0,302.5377,302.7702,302.3537,302.3537,5513.0
2024-06-28 14:35:00,312.15,312.24,311.62,311.69,5004.0,302.3634,302.4506,301.85,301.9178,5004.0
2024-06-28 14:40:00,311.71,311.88,311.38,311.41,6498.0,301.9372,302.1019,301.6175,301.6466,6498.0
2024-06-28 14:45:00,311.48,311.48,311.25,311.27,5216.0,301.7144,301.7144,301.4916,301.511,5216.0
2024-06-28 14:50:00,311.16,311.59,310.9,310.9,24870.0,301.4044,301.8209,301.1526,301.1526,24870.0
2024-06-28 14:55:00,310.93,311.12,310.84,311.07,5655.0,301.1816,301.3657,301.0945,301.3172,5655.0
2024-06-28 15:00:00,311.07,311.08,310.69,310.75,14452.0,301.3172,301.3269,300.9492,301.0073,14452.0
2024-06-28 15:05:00,310.65,310.85,310.6,310.62,14214.0,300.9104,301.1041,300.862,300.8814,14214.0
2024-06-28 15:10:00,310.74,310.84,310.59,310.73,4883.0,300.9976,301.0945,300.8523,300.9879,4883.0
2024-06-28 15:15:00,310.83,311.37,310.74,311.35,7882.0,301.0848,301.6078,300.9976,301.5885,7882.0
2024-06-28 15:20:00,311.24,311.43,310.97,311.2,10224.0,301.4819,301.666,301.2204,301.4432,10224.0
2024-06-28 15:25:00,311.25,312.01,311.14,312.0,20047.0,301.4916,302.2278,301.3851,302.2181,20047.0
2024-06-28 15:30:00,312.01,312.09,311.47,311.77,27529.0,302.2278,302.3053,301.7047,301.9953,27529.0
2024-06-28 15:35:00,311.77,311.9,311.67,311.72,12921.0,301.9953,302.1212,301.8984,301.9469,12921.0
2024-06-28 15:40:00,311.57,312.64,311.57,312.26,16323.0,301.8016,302.838,301.8016,302.4699,16323.0
2024-06-28 15:45:00,312.25,312.55,312.06,312.27,18193.0,302.4603,302.7508,302.2762,302.4796,18193.0
2024-06-28 15:50:00,312.43,313.32,312.36,312.69,43745.0,302.6346,303.4967,302.5668,302.8865,43745.0
2024-06-28 15:55:00,312.49,312.89,312.38,312.45,93732.0,302.6927,303.0802,302.5862,302.654,93732.0
2024-07-01 09:30:00,313.34,317.64,313.14,316.94,35626.0,303.5161,307.6813,303.3223,307.0032,35626.0
2024-07-01 09:35:00,316.43,317.49,316.02,317.02,13591.0,306.5092,307.536,306.1121,307.0807,13591.0
2024-07-01 09:40:00,317.36,318.47,316.97,317.78,10374.0,307.41,308.4852,307.0323,307.8169,10374.0
2024-07-01 09:45:00,317.69,319.0,317.46,318.8,15781.0,307.7297,308.9986,307.5069,308.8049,15781.0
2024-07-01 09:50:00,318.65,318.81,317.84,318.11,9732.0,308.6596,308.8146,307.875,308.1365,9732.0
2024-07-01 09:55:00,318.32,318.47,317.04,317.27,15647.0,308.3399,308.4852,307.1001,307.3229,15647.0
2024-07-01 10:00:00,317.3,317.76,315.74,315.87,17604.0,307.3519,307.7975,305.8408,305.9668,17604.0
2024-07-01 10:05:00,316.03,316.45,315.76,316.15,5635.0,306.1217,306.5286,305.8602,306.238,5635.0
2024-07-01 10:10:00,315.94,316.16,315.31,315.76,8253.0,306.0346,306.2477,305.4243,305.8602,8253.0
2024-07-01 10:15:00,315.74,315.9,314.87,315.13,12081.0,305.8408,305.9958,304.9981,305.25,12081.0
2024-07-01 10:20:00,315.16,315.39,314.79,314.94,25045.0,305.279,305.5018,304.9206,305.0659,25045.0
2024-07-01 10:25:00,314.74,314.95,314.0,314.55,7311.0,304.8722,305.0756,304.1554,304.6881,7311.0
2024-07-01 10:30:00,314.45,314.72,314.17,314.38,8185.0,304.5913,304.8528,304.3201,304.5235,8185.0
2024-07-01 10:35:00,314.33,314.41,313.67,314.13,7926.0,304.475,304.5525,303.8357,304.2813,7926.0
2024-07-01 10:40:00,314.0,314.0,313.22,313.28,7194.0,304.1554,304.1554,303.3998,303.458,7194.0
2024-07-01 10:45:00,313.1,313.31,312.64,312.64,6031.0,303.2836,303.487,302.838,302.838,6031.0
2024-07-01 10:50:00,312.67,313.59,312.67,313.06,8228.0,302.8671,303.7582,302.8671,303.2449,8228.0
2024-07-01 10:55:00,312.96,313.19,312.67,313.04,10764.0,303.148,303.3708,302.8671,303.2255,10764.0
2024-07-01 11:00:00,313.21,313.23,312.53,312.85,9823.0,303.3902,303.4095,302.7315,303.0414,9823.0
2024-07-01 11:05:00,312.96,313.15,312.69,313.09,9268.0,303.148,303.332,302.8865,303.2739,9268.0
2024-07-01 11:10:00,313.09,313.34,312.89,312.89,9856.0,303.2739,303.5161,303.0802,303.0802,9856.0
2024-07-01 11:15:00,313.06,313.3,312.94,313.0,6227.0,303.2449,303.4773,303.1286,303.1867,6227.0
2024-07-01 11:20:00,312.95,313.47,312.85,313.09,33077.0,303.1383,303.642,303.0414,303.2739,33077.0
2024-07-01 11:25:00,313.45,313.95,312.96,313.2,9523.0,303.6226,304.107,303.148,303.3805,9523.0
2024-07-01 11:30:00,312.97,313.37,312.55,312.66,10126.0,303.1577,303.5451,302.7508,302.8574,10126.0
2024-07-01 11:35:00,312.5,312.5,311.87,312.07,8956.0,302.7024,302.7024,302.0922,302.2859,8956.0
2024-07-01 11:40:00,312.12,312.18,311.9,312.05,7827.0,302.3343,302.3924,302.1212,302.2665,7827.0
2024-07-01 11:45:00,312.05,312.18,311.88,312.13,2124.0,302.2665,302.3924,302.1019,302.344,2124.0
2024-07-01 11:50:00,312.02,312.18,311.81,312.03,2605.0,302.2375,302.3924,302.034,302.2471,2605.0
2024-07-01 11:55:00,311.88,312.03,311.45,311.81,15623.0,302.1019,302.2471,301.6853,302.034,15623.0
2024-07-01 12:00:00,311.98,312.01,311.63,311.81,6384.0,302.1987,302.2278,301.8597,302.034,6384.0
2024-07-01 12:05:00,311.87,312.37,311.63,312.27,2892.0,302.0922,302.5765,301.8597,302.4796,2892.0
2024-07-01 12:10:00,312.47,312.68,312.2,312.58,4400.0,302.6734,302.8768,302.4118,302.7799,4400.0
2024-07-01 12:15:00,312.44,312.44,311.76,311.76,3952.0,302.6443,302.6443,301.9856,301.9856,3952.0
2024-07-01 12:20:00,311.98,312.24,311.95,311.96,4949.0,302.1987,302.4506,302.1697,302.1793,4949.0
2024-07-01 12:25:00,312.0,312.14,311.62,311.82,4176.0,302.2181,302.3537,301.85,302.0437,4176.0
2024-07-01 12:30:00,311.82,311.95,311.57,311.7,2601.0,302.0437,302.1697,301.8016,301.9275,2601.0
2024-07-01 12:35:00,311.84,312.08,311.68,311.87,4429.0,302.0631,302.2956,301.9081,302.0922,4429.0
2024-07-01 12:40:00,311.61,311.7,311.35,311.52,3623.0,301.8403,301.9275,301.5885,301.7531,3623.0
2024-07-01 12:45:00,311.37,311.86,311.35,311.73,4565.0,301.6078,302.0825,301.5885,301.9566,4565.0
2024-07-01 12:50:00,311.84,312.0,311.41,311.71,10791.0,302.0631,302.2181,301.6466,301.9372,10791.0
2024-07-01 12:55:00,311.7,311.9,311.66,311.77,9629.0,301.9275,302.1212,301.8887,301.9953,9629.0
2024-07-01 13:00:00,311.83,311.83,310.85,311.41,6623.0,302.0534,302.0534,301.1041,301.6466,6623.0
2024-07-01 13:05:00,311.37,311.52,311.28,311.3,4113.0,301.6078,301.7531,301.5207,301.54,4113.0
2024-07-01 13:10:00,311.27,311.88,311.27,311.57,6384.0,301.511,302.1019,301.511,301.8016,6384.0
2024-07-01 13:15:00,311.78,311.8,311.22,311.42,2912.0,302.005,302.0244,301.4625,301.6563,2912.0
2024-07-01 13:20:00,311.38,311.67,311.32,311.57,2314.0,301.6175,301.8984,301.5594,301.8016,2314.0
2024-07-01 13:25:00,311.67,311.98,311.58,311.58,4032.0,301.8984,302.1987,301.8113,301.8113,4032.0
2024-07-01 13:30:00,311.68,312.04,311.59,311.67,4906.0,301.9081,302.2568,301.8209,301.8984,4906.0
2024-07-01 13:35:00,311.62,311.92,311.6,311.6,4765.0,301.85,302.1406,301.8306,301.8306,4765.0
2024-07-01 13:40:00,311.72,311.75,311.27,311.27,2228.0,301.9469,301.9759,301.511,301.511,2228.0
2024-07-01 13:45:00,311.29,311.29,310.89,311.19,11064.0,301.5303,301.5303,301.1429,301.4335,11064.0
2024-07-01 13:50:00,311.19,311.39,311.03,311.28,4763.0,301.4335,301.6272,301.2785,301.5207,4763.0
2024-07-01 13:55:00,311.02,311.03,310.62,310.66,2827.0,301.2688,301.2785,300.8814,300.9201,2827.0
2024-07-01 14:00:00,310.79,311.08,310.67,310.99,4431.0,301.046,301.3269,300.9298,301.2398,4431.0
2024-07-01 14:05:00,311.08,311.11,310.66,310.88,5085.0,301.3269,301.356,300.9201,301.1332,5085.0
2024-07-01 14:10:00,310.65,310.99,310.51,310.99,3959.0,300.9104,301.2398,300.7748,301.2398,3959.0
2024-07-01 14:15:00,311.03,311.3,311.03,311.3,1286.0,301.2785,301.54,301.2785,301.54,1286.0
2024-07-01 14:20:00,311.12,311.75,311.09,311.44,4742.0,301.3657,301.9759,301.3366,301.6756,4742.0
2024-07-01 14:25:00,311.46,311.66,311.2,311.27,4196.0,301.695,301.8887,301.4432,301.511,4196.0
2024-07-01 14:30:00,311.29,311.53,311.24,311.53,3755.0,301.5303,301.7628,301.4819,301.7628,3755.0
2024-07-01 14:35:00,311.41,311.54,311.25,311.32,2460.0,301.6466,301.7725,301.4916,301.5594,2460.0
2024-07-01 14:40:00,311.34,311.41,311.17,311.21,2515.0,301.5788,301.6466,301.4141,301.4529,2515.0
2024-07-01 14:45:00,311.34,311.54,311.24,311.48,2667.0,301.5788,301.7725,301.4819,301.7144,2667.0
2024-07-01 14:50:00,311.59,311.59,311.26,311.36,5431.0,301.8209,301.8209,301.5013,301.5982,5431.0
2024-07-01 14:55:00,311.27,311.27,311.1,311.21,2312.0,301.511,301.511,301.3463,301.4529,2312.0
2024-07-01 15:00:00,311.22,311.24,310.96,311.24,3235.0,301.4625,301.4819,301.2107,301.4819,3235.0
2024-07-01 15:05:00,311.36,311.41,311.13,311.13,2275.0,301.5982,301.6466,301.3754,301.3754,2275.0
2024-07-01 15:10:00,311.1,311.27,310.97,311.27,1945.0,301.3463,301.511,301.2204,301.511,1945.0
2024-07-01 15:15:00,311.18,311.32,310.87,310.87,5312.0,301.4238,301.5594,301.1235,301.1235,5312.0
2024-07-01 15:20:00,310.95,311.03,310.65,310.7,11127.0,301.201,301.2785,300.9104,300.9588,11127.0
2024-07-01 15:25:00,310.6,310.66,310.4,310.54,4508.0,300.862,300.9201,300.6683,300.8039,4508.0
2024-07-01 15:30:00,310.42,310.96,310.23,310.82,8454.0,300.6876,301.2107,300.5036,301.0751,8454.0
2024-07-01 15:35:00,310.96,311.06,310.75,310.75,5861.0,301.2107,301.3076,301.0073,301.0073,5861.0
2024-07-01 15:40:00,310.72,310.94,310.45,310.45,3567.0,300.9782,301.1913,300.7167,300.7167,3567.0
2024-07-01 15:45:00,310.58,310.72,310.35,310.56,10527.0,300.8426,300.9782,300.6198,300.8232,10527.0
2024-07-01 15:50:00,310.61,311.68,310.55,311.68,18096.0,300.8717,301.9081,300.8135,301.9081,18096.0
2024-07-01 15:55:00,311.42,311.64,310.78,310.78,63141.0,301.6563,301.8694,301.0363,301.0363,63141.0
2024-07-02 09:30:00,310.25,310.52,309.51,310.52,27696.0,300.523,300.7845,299.8062,300.7845,27696.0
2024-07-02 09:35:00,310.46,311.25,309.46,310.24,10134.0,300.7264,301.4916,299.7577,300.5133,10134.0
2024-07-02 09:40:00,310.11,310.11,309.41,309.41,5079.0,300.3873,300.3873,299.7093,299.7093,5079.0
2024-07-02 09:45:00,309.52,309.53,308.11,308.6,11363.0,299.8158,299.8255,298.45,298.9247,11363.0
2024-07-02 09:50:00,308.6,308.6,307.64,307.68,11544.0,298.9247,298.9247,297.9948,298.0335,11544.0
2024-07-02 09:55:00,307.93,308.51,307.79,308.41,8552.0,298.2757,298.8375,298.1401,298.7406,8552.0
2024-07-02 10:00:00,308.19,308.74,308.19,308.54,3100.0,298.5275,299.0603,298.5275,298.8666,3100.0
2024-07-02 10:05:00,308.54,308.98,308.53,308.75,4361.0,298.8666,299.2928,298.8569,299.07,4361.0
2024-07-02 10:10:00,308.75,309.57,308.56,309.57,7585.0,299.07,299.8643,298.8859,299.8643,7585.0
2024-07-02 10:15:00,309.58,309.58,308.54,308.84,41478.0,299.874,299.874,298.8666,299.1572,41478.0
2024-07-02 10:20:00,308.72,309.51,308.59,308.94,5317.0,299.0409,299.8062,298.915,299.254,5317.0
2024-07-02 10:25:00,308.88,309.1,308.43,308.75,4602.0,299.1959,299.409,298.76,299.07,4602.0
2024-07-02 10:30:00,308.66,308.82,308.2,308.28,2960.0,298.9828,299.1378,298.5372,298.6147,2960.0
2024-07-02 10:35:00,308.43,308.91,308.14,308.65,5488.0,298.76,299.225,298.4791,298.9731,5488.0
2024-07-02 10:40:00,308.75,308.95,308.06,308.06,7003.0,299.07,299.2637,298.4016,298.4016,7003.0
2024-07-02 10:45:00,307.83,308.7,307.76,308.65,5615.0,298.1788,299.0216,298.111,298.9731,5615.0
2024-07-02 10:50:00,308.66,309.52,308.65,309.15,2356.0,298.9828,299.8158,298.9731,299.4574,2356.0
2024-07-02 10:55:00,309.23,309.92,309.23,309.9,10166.0,299.5349,300.2033,299.5349,300.1839,10166.0
2024-07-02 11:00:00,310.22,310.22,309.7,309.77,4128.0,300.4939,300.4939,299.9902,300.058,4128.0
2024-07-02 11:05:00,309.55,309.83,309.25,309.44,2402.0,299.8449,300.1161,299.5543,299.7384,2402.0
2024-07-02 11:10:00,309.21,309.61,309.02,309.02,3089.0,299.5156,299.903,299.3315,299.3315,3089.0
2024-07-02 11:15:00,309.2,309.64,309.2,309.49,1300.0,299.5059,299.9321,299.5059,299.7868,1300.0
2024-07-02 11:20:00,309.88,309.92,309.63,309.76,2300.0,300.1646,300.2033,299.9224,300.0483,2300.0
2024-07-02 11:25:00,309.83,310.25,309.78,310.25,2731.0,300.1161,300.523,300.0677,300.523,2731.0
2024-07-02 11:30:00,310.33,310.36,309.61,309.61,7729.0,300.6004,300.6295,299.903,299.903,7729.0
2024-07-02 11:35:00,309.88,310.4,309.79,310.38,6293.0,300.1646,300.6683,300.0774,300.6489,6293.0
2024-07-02 11:40:00,310.2,310.35,310.02,310.32,2896.0,300.4745,300.6198,300.3002,300.5908,2896.0
2024-07-02 11:45:00,310.4,310.45,310.11,310.28,1737.0,300.6683,300.7167,300.3873,300.552,1737.0
2024-07-02 11:50:00,310.28,310.3,309.97,310.22,3257.0,300.552,300.5714,300.2517,300.4939,3257.0
2024-07-02 11:55:00,310.25,310.26,309.99,310.05,1101.0,300.523,300.5326,300.2711,300.3292,1101.0
2024-07-02 12:00:00,310.06,310.07,309.48,309.53,2130.0,300.3389,300.3486,299.7771,299.8255,2130.0
2024-07-02 12:05:00,309.49,309.49,309.47,309.48,400.0,299.7868,299.7868,299.7674,299.7771,400.0
2024-07-02 12:10:00,309.49,309.5,309.17,309.43,6478.0,299.7868,299.7965,299.4768,299.7287,6478.0
2024-07-02 12:15:00,309.27,309.29,309.05,309.18,3712.0,299.5737,299.5931,299.3606,299.4865,3712.0
2024-07-02 12:20:00,309.11,309.3,309.0,309.27,3027.0,299.4187,299.6027,299.3121,299.5737,3027.0
2024-07-02 12:25:00,309.32,309.77,309.32,309.69,1241.0,299.6221,300.058,299.6221,299.9805,1241.0
2024-07-02 12:30:00,309.67,309.75,309.25,309.33,2447.0,299.9611,300.0386,299.5543,299.6318,2447.0
2024-07-02 12:35:00,309.26,309.79,309.24,309.58,1971.0,299.564,300.0774,299.5446,299.874,1971.0
2024-07-02 12:40:00,309.67,309.69,309.48,309.55,1000.0,299.9611,299.9805,299.7771,299.8449,1000.0
2024-07-02 12:45:00,309.56,309.67,309.51,309.52,1228.0,299.8546,299.9611,299.8062,299.8158,1228.0
2024-07-02 12:50:00,309.42,309.42,309.05,309.29,3147.0,299.719,299.719,299.3606,299.5931,3147.0
2024-07-02 12:55:00,309.05,309.15,309.03,309.12,2329.0,299.3606,299.4574,299.3412,299.4284,2329.0
2024-07-02 13:00:00,309.04,309.18,309.01,309.17,2519.0,299.3509,299.4865,299.3218,299.4768,2519.0
2024-07-02 13:05:00,309.36,309.76,309.36,309.76,2983.0,299.6609,300.0483,299.6609,300.0483,2983.0
2024-07-02 13:10:00,309.84,310.02,309.69,309.98,3251.0,300.1258,300.3002,299.9805,300.2614,3251.0
2024-07-02 13:15:00,309.87,310.33,309.87,310.13,3427.0,300.1549,300.6004,300.1549,300.4067,3427.0
2024-07-02 13:20:00,310.13,310.55,310.0,310.19,5621.0,300.4067,300.8135,300.2808,300.4648,5621.0
2024-07-02 13:25:00,310.46,310.49,310.26,310.44,3452.0,300.7264,300.7554,300.5326,300.707,3452.0
2024-07-02 13:30:00,310.46,310.66,310.27,310.34,12840.0,300.7264,300.9201,300.5423,300.6101,12840.0
2024-07-02 13:35:00,310.16,310.57,310.04,310.44,1653.0,300.4358,300.8329,300.3195,300.707,1653.0
2024-07-02 13:40:00,310.82,310.82,310.35,310.35,3457.0,301.0751,301.0751,300.6198,300.6198,3457.0
2024-07-02 13:45:00,310.27,310.61,310.18,310.47,3476.0,300.5423,300.8717,300.4551,300.7361,3476.0
2024-07-02 13:50:00,310.57,311.23,310.57,311.05,6324.0,300.8329,301.4722,300.8329,301.2979,6324.0
2024-07-02 13:55:00,311.07,311.2,310.72,310.87,3036.0,301.3172,301.4432,300.9782,301.1235,3036.0
2024-07-02 14:00:00,311.14,311.56,311.01,311.56,2874.0,301.3851,301.7919,301.2591,301.7919,2874.0
2024-07-02 14:05:00,311.59,312.1,311.56,312.09,6868.0,301.8209,302.315,301.7919,302.3053,6868.0
2024-07-02 14:10:00,312.14,312.34,311.69,311.81,9560.0,302.3537,302.5474,301.9178,302.034,9560.0
2024-07-02 14:15:00,311.77,311.77,311.5,311.5,1144.0,301.9953,301.9953,301.7338,301.7338,1144.0
2024-07-02 14:20:00,311.63,311.77,311.55,311.68,1937.0,301.8597,301.9953,301.7822,301.9081,1937.0
2024-07-02 14:25:00,311.67,311.97,311.67,311.97,2011.0,301.8984,302.189,301.8984,302.189,2011.0
2024-07-02 14:30:00,311.96,312.16,311.76,312.0,9615.0,302.1793,302.3731,301.9856,302.2181,9615.0
2024-07-02 14:35:00,311.93,312.43,311.93,312.3,2851.0,302.1503,302.6346,302.1503,302.5087,2851.0
2024-07-02 14:40:00,312.23,312.36,312.02,312.19,6164.0,302.4409,302.5668,302.2375,302.4021,6164.0
2024-07-02 14:45:00,312.02,312.14,311.69,311.69,2434.0,302.2375,302.3537,301.9178,301.9178,2434.0
2024-07-02 14:50:00,311.75,311.86,311.41,311.55,7541.0,301.9759,302.0825,301.6466,301.7822,7541.0
2024-07-02 14:55:00,311.62,311.64,311.39,311.47,2561.0,301.85,301.8694,301.6272,301.7047,2561.0
2024-07-02 15:00:00,311.45,311.63,311.45,311.48,1917.0,301.6853,301.8597,301.6853,301.7144,1917.0
2024-07-02 15:05:00,311.47,311.59,311.22,311.26,4431.0,301.7047,301.8209,301.4625,301.5013,4431.0
2024-07-02 15:10:00,311.31,311.31,310.97,311.04,2595.0,301.5497,301.5497,301.2204,301.2882,2595.0
2024-07-02 15:15:00,311.0,311.3,310.94,311.28,5449.0,301.2494,301.54,301.1913,301.5207,5449.0
2024-07-02 15:20:00,311.17,311.27,311.0,311.04,2867.0,301.4141,301.511,301.2494,301.2882,2867.0
2024-07-02 15:25:00,310.99,311.43,310.95,311.27,5328.0,301.2398,301.666,301.201,301.511,5328.0
2024-07-02 15:30:00,311.3,311.3,310.76,310.96,8640.0,301.54,301.54,301.017,301.2107,8640.0
2024-07-02 15:35:00,310.96,311.17,310.77,310.78,17357.0,301.2107,301.4141,301.0267,301.0363,17357.0
2024-07-02 15:40:00,310.87,311.44,310.68,311.06,14058.0,301.1235,301.6756,300.9395,301.3076,14058.0
2024-07-02 15:45:00,311.16,311.53,311.16,311.28,5928.0,301.4044,301.7628,301.4044,301.5207,5928.0
2024-07-02 15:50:00,311.11,311.84,311.04,311.27,12281.0,301.356,302.0631,301.2882,301.511,12281.0
2024-07-02 15:55:00,311.21,311.21,310.59,310.78,50761.0,301.4529,301.4529,300.8523,301.0363,50761.0
2024-07-03 09:30:00,311.49,312.54,310.47,310.47,38709.0,301.7241,302.7412,300.7361,300.7361,38709.0
2024-07-03 09:35:00,310.23,310.66,309.75,309.75,5239.0,300.5036,300.9201,300.0386,300.0386,5239.0
2024-07-03 09:40:00,309.75,310.56,309.75,309.96,1900.0,300.0386,300.8232,300.0386,300.242,1900.0
2024-07-03 09:45:00,310.43,311.2,309.93,311.2,1720.0,300.6973,301.4432,300.213,301.4432,1720.0
2024-07-03 09:50:00,311.0,311.59,310.99,311.59,10006.0,301.2494,301.8209,301.2398,301.8209,10006.0
2024-07-03 09:55:00,311.78,311.86,311.32,311.7,5016.0,302.005,302.0825,301.5594,301.9275,5016.0
2024-07-03 10:00:00,311.91,312.41,311.61,311.73,6153.0,302.1309,302.6152,301.8403,301.9566,6153.0
2024-07-03 10:05:00,311.73,311.74,310.6,311.24,4362.0,301.9566,301.9662,300.862,301.4819,4362.0
2024-07-03 10:10:00,311.11,311.6,311.08,311.33,3004.0,301.356,301.8306,301.3269,301.5691,3004.0
2024-07-03 10:15:00,311.38,311.4,311.0,311.0,2769.0,301.6175,301.6369,301.2494,301.2494,2769.0
2024-07-03 10:20:00,311.13,311.59,310.89,311.09,2741.0,301.3754,301.8209,301.1429,301.3366,2741.0
2024-07-03 10:25:00,311.13,311.54,310.94,311.14,3277.0,301.3754,301.7725,301.1913,301.3851,3277.0
2024-07-03 10:30:00,311.17,311.26,310.87,311.09,4748.0,301.4141,301.5013,301.1235,301.3366,4748.0
2024-07-03 10:35:00,310.91,311.13,310.78,310.95,2394.0,301.1623,301.3754,301.0363,301.201,2394.0
2024-07-03 10:40:00,311.0,311.21,310.52,310.6,1412.0,301.2494,301.4529,300.7845,300.862,1412.0
2024-07-03 10:45:00,310.5,310.51,309.73,309.73,6008.0,300.7651,300.7748,300.0193,300.0193,6008.0
2024-07-03 10:50:00,309.75,309.9,309.01,309.11,4310.0,300.0386,300.1839,299.3218,299.4187,4310.0
2024-07-03 10:55:00,308.94,308.94,308.14,308.15,9700.0,299.254,299.254,298.4791,298.4888,9700.0
2024-07-03 11:00:00,308.3,308.3,306.55,306.84,31590.0,298.6341,298.6341,296.939,297.2199,31590.0
2024-07-03 11:05:00,306.84,307.21,306.11,306.22,15295.0,297.2199,297.5783,296.5128,296.6193,15295.0
2024-07-03 11:10:00,306.21,307.05,306.14,306.76,9534.0,296.6096,297.4233,296.5418,297.1424,9534.0
2024-07-03 11:15:00,306.92,307.45,306.91,307.08,9069.0,297.2974,297.8107,297.2877,297.4523,9069.0
2024-07-03 11:20:00,307.13,307.42,307.02,307.41,5229.0,297.5008,297.7817,297.3942,297.772,5229.0
2024-07-03 11:25:00,307.32,307.37,306.5,306.55,6981.0,297.6848,297.7332,296.8905,296.939,6981.0
2024-07-03 11:30:00,306.69,307.66,306.55,307.66,7398.0,297.0746,298.0142,296.939,298.0142,7398.0
2024-07-03 11:35:00,307.68,307.94,307.48,307.6,5383.0,298.0335,298.2854,297.8398,297.956,5383.0
2024-07-03 11:40:00,307.62,307.84,307.25,307.25,4617.0,297.9754,298.1885,297.617,297.617,4617.0
2024-07-03 11:45:00,307.22,307.36,306.64,307.21,4961.0,297.588,297.7236,297.0261,297.5783,4961.0
2024-07-03 11:50:00,307.01,307.1,306.81,306.98,2822.0,297.3845,297.4717,297.1908,297.3555,2822.0
2024-07-03 11:55:00,306.98,307.26,306.94,307.11,6531.0,297.3555,297.6267,297.3167,297.4814,6531.0
2024-07-03 12:00:00,307.11,307.48,306.82,307.3,7713.0,297.4814,297.8398,297.2005,297.6654,7713.0
2024-07-03 12:05:00,307.31,307.41,307.07,307.34,5666.0,297.6751,297.772,297.4427,297.7042,5666.0
2024-07-03 12:10:00,307.3,307.79,306.96,307.53,14004.0,297.6654,298.1401,297.3361,297.8882,14004.0
2024-07-03 12:15:00,307.48,307.82,307.25,307.33,6432.0,297.8398,298.1691,297.617,297.6945,6432.0
2024-07-03 12:20:00,307.39,307.42,306.95,307.19,5045.0,297.7526,297.7817,297.3264,297.5589,5045.0
2024-07-03 12:25:00,307.22,307.34,306.88,307.01,3116.0,297.588,297.7042,297.2586,297.3845,3116.0
2024-07-03 12:30:00,307.0,307.63,306.97,307.48,9435.0,297.3749,297.9851,297.3458,297.8398,9435.0
2024-07-03 12:35:00,307.54,308.07,307.36,307.93,12183.0,297.8979,298.4113,297.7236,298.2757,12183.0
2024-07-03 12:40:00,307.92,308.69,307.92,308.69,7431.0,298.266,299.0119,298.266,299.0119,7431.0
2024-07-03 12:45:00,308.79,309.06,308.56,308.97,13028.0,299.1087,299.3703,298.8859,299.2831,13028.0
2024-07-03 12:50:00,308.91,309.11,308.58,308.76,16417.0,299.225,299.4187,298.9053,299.0797,16417.0
2024-07-03 12:55:00,308.88,309.72,308.88,309.37,54549.0,299.1959,300.0096,299.1959,299.6705,54549.0
2024-07-05 09:30:00,311.03,311.14,309.63,310.01,27505.0,301.2785,301.3851,299.9224,300.2905,27505.0
2024-07-05 09:35:00,310.39,310.6,309.02,309.38,9418.0,300.6586,300.862,299.3315,299.6802,9418.0
2024-07-05 09:40:00,309.49,310.54,309.48,310.54,3205.0,299.7868,300.8039,299.7771,300.8039,3205.0
2024-07-05 09:45:00,310.56,311.31,310.24,310.34,8511.0,300.8232,301.5497,300.5133,300.6101,8511.0
2024-07-05 09:50:00,310.38,310.61,309.3,309.68,8414.0,300.6489,300.8717,299.6027,299.9708,8414.0
2024-07-05 09:55:00,309.69,309.69,308.89,309.12,1995.0,299.9805,299.9805,299.2056,299.4284,1995.0
2024-07-05 10:00:00,308.94,309.25,308.94,309.21,3429.0,299.254,299.5543,299.254,299.5156,3429.0
2024-07-05 10:05:00,309.1,309.32,308.57,309.21,9318.0,299.409,299.6221,298.8956,299.5156,9318.0
2024-07-05 10:10:00,309.2,309.54,308.87,309.38,10600.0,299.5059,299.8352,299.1862,299.6802,10600.0
2024-07-05 10:15:00,309.56,309.74,309.13,309.74,8309.0,299.8546,300.0289,299.4381,300.0289,8309.0
2024-07-05 10:20:00,309.77,309.99,309.43,309.44,7825.0,300.058,300.2711,299.7287,299.7384,7825.0
2024-07-05 10:25:00,309.6,309.92,309.54,309.68,5300.0,299.8933,300.2033,299.8352,299.9708,5300.0
2024-07-05 10:30:00,309.67,310.43,309.59,310.43,9365.0,299.9611,300.6973,299.8836,300.6973,9365.0
2024-07-05 10:35:00,310.15,310.15,309.43,309.71,7039.0,300.4261,300.4261,299.7287,299.9999,7039.0
2024-07-05 10:40:00,309.67,310.54,309.67,310.54,7262.0,299.9611,300.8039,299.9611,300.8039,7262.0
2024-07-05 10:45:00,310.43,310.45,309.79,310.16,9469.0,300.6973,300.7167,300.0774,300.4358,9469.0
2024-07-05 10:50:00,310.43,310.68,310.43,310.52,3273.0,300.6973,300.9395,300.6973,300.7845,3273.0
2024-07-05 10:55:00,310.54,310.64,310.01,310.62,7954.0,300.8039,300.9007,300.2905,300.8814,7954.0
2024-07-05 11:00:00,310.7,310.99,310.61,310.84,3517.0,300.9588,301.2398,300.8717,301.0945,3517.0
2024-07-05 11:05:00,310.99,311.34,310.91,310.94,6339.0,301.2398,301.5788,301.1623,301.1913,6339.0
2024-07-05 11:10:00,311.04,311.8,311.0,311.55,9475.0,301.2882,302.0244,301.2494,301.7822,9475.0
2024-07-05 11:15:00,311.65,311.8,311.25,311.26,8709.0,301.8791,302.0244,301.4916,301.5013,8709.0
2024-07-05 11:20:00,311.23,311.59,311.17,311.59,7670.0,301.4722,301.8209,301.4141,301.8209,7670.0
2024-07-05 11:25:00,311.58,311.95,311.32,311.32,14831.0,301.8113,302.1697,301.5594,301.5594,14831.0
2024-07-05 11:30:00,311.38,312.24,311.37,312.15,9055.0,301.6175,302.4506,301.6078,302.3634,9055.0
2024-07-05 11:35:00,312.15,312.45,312.01,312.35,6537.0,302.3634,302.654,302.2278,302.5571,6537.0
2024-07-05 11:40:00,312.35,313.31,312.18,313.31,5950.0,302.5571,303.487,302.3924,303.487,5950.0
2024-07-05 11:45:00,313.26,313.41,312.99,313.11,7802.0,303.4386,303.5839,303.177,303.2933,7802.0
2024-07-05 11:50:00,313.1,313.1,312.66,312.67,4699.0,303.2836,303.2836,302.8574,302.8671,4699.0
2024-07-05 11:55:00,312.8,312.86,311.86,311.97,4706.0,302.993,303.0511,302.0825,302.189,4706.0
2024-07-05 12:00:00,311.97,312.12,311.86,311.93,2636.0,302.189,302.3343,302.0825,302.1503,2636.0
2024-07-05 12:05:00,311.96,312.57,311.93,312.28,3483.0,302.1793,302.7702,302.1503,302.4893,3483.0
2024-07-05 12:10:00,312.44,312.5,311.79,311.86,1999.0,302.6443,302.7024,302.0147,302.0825,1999.0
2024-07-05 12:15:00,311.97,312.11,311.87,311.89,2448.0,302.189,302.3246,302.0922,302.1115,2448.0
2024-07-05 12:20:00,311.8,312.32,311.79,312.31,1800.0,302.0244,302.5281,302.0147,302.5184,1800.0
2024-07-05 12:25:00,312.11,312.11,311.61,311.83,3180.0,302.3246,302.3246,301.8403,302.0534,3180.0
2024-07-05 12:30:00,311.78,311.78,311.23,311.23,1016.0,302.005,302.005,301.4722,301.4722,1016.0
2024-07-05 12:35:00,311.16,311.61,311.16,311.61,1749.0,301.4044,301.8403,301.4044,301.8403,1749.0
2024-07-05 12:40:00,311.5,311.5,311.01,311.12,6289.0,301.7338,301.7338,301.2591,301.3657,6289.0
2024-07-05 12:45:00,311.03,311.3,311.02,311.1,1515.0,301.2785,301.54,301.2688,301.3463,1515.0
2024-07-05 12:50:00,311.12,311.45,311.12,311.45,1800.0,301.3657,301.6853,301.3657,301.6853,1800.0
2024-07-05 12:55:00,311.32,311.32,311.07,311.08,800.0,301.5594,301.5594,301.3172,301.3269,800.0
2024-07-05 13:00:00,310.98,311.09,310.75,310.85,5196.0,301.2301,301.3366,301.0073,301.1041,5196.0
2024-07-05 13:05:00,310.93,311.11,310.77,310.78,3010.0,301.1816,301.356,301.0267,301.0363,3010.0
2024-07-05 13:10:00,310.82,310.87,310.52,310.52,1702.0,301.0751,301.1235,300.7845,300.7845,1702.0
2024-07-05 13:15:00,310.64,310.77,310.38,310.47,3676.0,300.9007,301.0267,300.6489,300.7361,3676.0
2024-07-05 13:20:00,310.44,310.55,310.42,310.42,1009.0,300.707,300.8135,300.6876,300.6876,1009.0
2024-07-05 13:25:00,310.33,310.4,310.21,310.31,1876.0,300.6004,300.6683,300.4842,300.5811,1876.0
2024-07-05 13:30:00,310.35,310.61,310.35,310.45,3833.0,300.6198,300.8717,300.6198,300.7167,3833.0
2024-07-05 13:35:00,310.46,310.67,310.42,310.67,1999.0,300.7264,300.9298,300.6876,300.9298,1999.0
2024-07-05 13:40:00,310.73,310.8,310.5,310.66,1511.0,300.9879,301.0557,300.7651,300.9201,1511.0
2024-07-05 13:45:00,310.73,310.83,310.34,310.67,4480.0,300.9879,301.0848,300.6101,300.9298,4480.0
2024-07-05 13:50:00,310.69,310.8,310.54,310.54,1858.0,300.9492,301.0557,300.8039,300.8039,1858.0
2024-07-05 13:55:00,310.59,310.8,310.59,310.75,1517.0,300.8523,301.0557,300.8523,301.0073,1517.0
2024-07-05 14:00:00,310.69,310.75,310.36,310.39,3279.0,300.9492,301.0073,300.6295,300.6586,3279.0
2024-07-05 14:05:00,310.41,310.75,310.33,310.47,3476.0,300.6779,301.0073,300.6004,300.7361,3476.0
2024-07-05 14:10:00,310.4,310.56,310.33,310.33,2004.0,300.6683,300.8232,300.6004,300.6004,2004.0
2024-07-05 14:15:00,310.26,310.8,310.26,310.73,5227.0,300.5326,301.0557,300.5326,300.9879,5227.0
2024-07-05 14:20:00,310.59,310.6,310.5,310.58,547.0,300.8523,300.862,300.7651,300.8426,547.0
2024-07-05 14:25:00,310.54,310.64,310.47,310.47,1800.0,300.8039,300.9007,300.7361,300.7361,1800.0
2024-07-05 14:30:00,310.52,310.7,310.48,310.68,2662.0,300.7845,300.9588,300.7457,300.9395,2662.0
2024-07-05 14:35:00,310.68,310.78,310.6,310.66,7314.0,300.9395,301.0363,300.862,300.9201,7314.0
2024-07-05 14:40:00,310.71,310.71,310.54,310.54,2359.0,300.9685,300.9685,300.8039,300.8039,2359.0
2024-07-05 14:45:00,310.59,310.78,310.45,310.76,4752.0,300.8523,301.0363,300.7167,301.017,4752.0
2024-07-05 14:50:00,310.61,310.81,310.49,310.53,10125.0,300.8717,301.0654,300.7554,300.7942,10125.0
2024-07-05 14:55:00,310.5,310.51,310.33,310.47,867.0,300.7651,300.7748,300.6004,300.7361,867.0
2024-07-05 15:00:00,310.42,310.66,310.37,310.66,3701.0,300.6876,300.9201,300.6392,300.9201,3701.0
2024-07-05 15:05:00,310.6,310.72,310.49,310.66,2255.0,300.862,300.9782,300.7554,300.9201,2255.0
2024-07-05 15:10:00,310.68,310.7,310.44,310.5,2285.0,300.9395,300.9588,300.707,300.7651,2285.0
2024-07-05 15:15:00,310.55,310.61,310.3,310.3,1957.0,300.8135,300.8717,300.5714,300.5714,1957.0
2024-07-05 15:20:00,310.3,310.61,310.3,310.58,1865.0,300.5714,300.8717,300.5714,300.8426,1865.0
2024-07-05 15:25:00,310.52,310.55,310.37,310.38,3343.0,300.7845,300.8135,300.6392,300.6489,3343.0
2024-07-05 15:30:00,310.47,310.7,310.43,310.51,4007.0,300.7361,300.9588,300.6973,300.7748,4007.0
2024-07-05 15:35:00,310.45,310.56,310.34,310.52,2721.0,300.7167,300.8232,300.6101,300.7845,2721.0
2024-07-05 15:40:00,310.47,310.76,310.45,310.76,3204.0,300.7361,301.017,300.7167,301.017,3204.0
2024-07-05 15:45:00,310.67,310.68,310.48,310.65,3143.0,300.9298,300.9395,300.7457,300.9104,3143.0
2024-07-05 15:50:00,310.67,311.53,310.67,311.29,13354.0,300.9298,301.7628,300.9298,301.5303,13354.0
2024-07-05 15:55:00,311.1,311.16,310.72,310.76,25460.0,301.3463,301.4044,300.9782,301.017,25460.0
2024-07-08 09:30:00,311.27,313.55,310.83,313.46,34654.0,301.511,303.7195,301.0848,303.6323,34654.0
2024-07-08 09:35:00,313.75,314.4,313.39,314.38,6740.0,303.9132,304.5428,303.5645,304.5235,6740.0
2024-07-08 09:40:00,314.05,314.43,313.66,313.86,8584.0,304.2038,304.5719,303.826,304.0198,8584.0
2024-07-08 09:45:00,313.86,315.48,313.64,315.3,16356.0,304.0198,305.589,303.8067,305.4146,16356.0
2024-07-08 09:50:00,315.33,315.33,314.38,314.74,8160.0,305.4437,305.4437,304.5235,304.8722,8160.0
2024-07-08 09:55:00,314.28,314.75,313.93,314.75,2044.0,304.4266,304.8819,304.0876,304.8819,2044.0
2024-07-08 10:00:00,314.76,315.29,314.25,314.59,3146.0,304.8916,305.4049,304.3975,304.7269,3146.0
2024-07-08 10:05:00,314.42,314.43,313.27,313.56,3639.0,304.5622,304.5719,303.4483,303.7292,3639.0
2024-07-08 10:10:00,313.36,313.95,313.36,313.82,2795.0,303.5354,304.107,303.5354,303.981,2795.0
2024-07-08 10:15:00,313.79,314.14,313.59,313.72,7238.0,303.952,304.291,303.7582,303.8842,7238.0
2024-07-08 10:20:00,313.74,314.32,313.3,314.2,11207.0,303.9035,304.4654,303.4773,304.3491,11207.0
2024-07-08 10:25:00,314.25,314.25,313.65,313.83,1354.0,304.3975,304.3975,303.8164,303.9907,1354.0
2024-07-08 10:30:00,313.81,313.86,313.57,313.74,750.0,303.9713,304.0198,303.7389,303.9035,750.0
2024-07-08 10:35:00,313.57,314.03,313.4,314.03,1317.0,303.7389,304.1844,303.5742,304.1844,1317.0
2024-07-08 10:40:00,314.0,314.03,313.47,313.68,3137.0,304.1554,304.1844,303.642,303.8454,3137.0
2024-07-08 10:45:00,313.79,313.95,313.78,313.84,548.0,303.952,304.107,303.9423,304.0004,548.0
2024-07-08 10:50:00,313.97,314.0,313.46,313.55,5192.0,304.1263,304.1554,303.6323,303.7195,5192.0
2024-07-08 10:55:00,313.64,314.46,313.64,314.28,20215.0,303.8067,304.601,303.8067,304.4266,20215.0
2024-07-08 11:00:00,314.08,314.08,313.08,313.19,10681.0,304.2329,304.2329,303.2642,303.3708,10681.0
2024-07-08 11:05:00,313.0,313.23,312.59,312.9,4738.0,303.1867,303.4095,302.7896,303.0899,4738.0
2024-07-08 11:10:00,313.09,313.38,313.03,313.18,8503.0,303.2739,303.5548,303.2158,303.3611,8503.0
2024-07-08 11:15:00,313.16,313.27,312.7,312.79,5748.0,303.3417,303.4483,302.8961,302.9833,5748.0
2024-07-08 11:20:00,312.73,312.85,312.44,312.85,2268.0,302.9252,303.0414,302.6443,303.0414,2268.0
2024-07-08 11:25:00,312.69,312.8,312.35,312.35,4598.0,302.8865,302.993,302.5571,302.5571,4598.0
2024-07-08 11:30:00,312.13,312.49,312.13,312.2,4169.0,302.344,302.6927,302.344,302.4118,4169.0
2024-07-08 11:35:00,312.2,312.2,311.73,311.91,3712.0,302.4118,302.4118,301.9566,302.1309,3712.0
2024-07-08 11:40:00,311.91,311.91,311.65,311.66,1446.0,302.1309,302.1309,301.8791,301.8887,1446.0
2024-07-08 11:45:00,311.5,311.5,311.0,311.23,3893.0,301.7338,301.7338,301.2494,301.4722,3893.0
2024-07-08 11:50:00,311.11,311.13,310.89,311.04,3947.0,301.356,301.3754,301.1429,301.2882,3947.0
2024-07-08 11:55:00,311.09,311.09,310.77,311.03,3467.0,301.3366,301.3366,301.0267,301.2785,3467.0
2024-07-08 12:00:00,310.91,310.91,310.61,310.72,2025.0,301.1623,301.1623,300.8717,300.9782,2025.0
2024-07-08 12:05:00,310.81,311.01,310.67,310.73,2739.0,301.0654,301.2591,300.9298,300.9879,2739.0
2024-07-08 12:10:00,310.73,310.85,310.69,310.72,1554.0,300.9879,301.1041,300.9492,300.9782,1554.0
2024-07-08 12:15:00,310.69,311.01,310.69,310.92,1532.0,300.9492,301.2591,300.9492,301.1719,1532.0
2024-07-08 12:20:00,311.15,311.47,311.15,311.3,1600.0,301.3947,301.7047,301.3947,301.54,1600.0
2024-07-08 12:25:00,311.41,311.61,311.14,311.37,2979.0,301.6466,301.8403,301.3851,301.6078,2979.0
2024-07-08 12:30:00,311.39,311.52,311.38,311.38,642.0,301.6272,301.7531,301.6175,301.6175,642.0
2024-07-08 12:35:00,311.48,311.82,311.48,311.77,1035.0,301.7144,302.0437,301.7144,301.9953,1035.0
2024-07-08 12:40:00,311.88,311.97,311.67,311.69,1155.0,302.1019,302.189,301.8984,301.9178,1155.0
2024-07-08 12:45:00,311.72,311.73,311.6,311.6,413.0,301.9469,301.9566,301.8306,301.8306,413.0
2024-07-08 12:50:00,311.64,311.86,311.61,311.8,2387.0,301.8694,302.0825,301.8403,302.0244,2387.0
2024-07-08 12:55:00,311.86,311.86,311.75,311.76,1100.0,302.0825,302.0825,301.9759,301.9856,1100.0
2024-07-08 13:00:00,311.7,311.7,311.35,311.37,1450.0,301.9275,301.9275,301.5885,301.6078,1450.0
2024-07-08 13:05:00,311.44,311.45,311.2,311.21,1352.0,301.6756,301.6853,301.4432,301.4529,1352.0
2024-07-08 13:10:00,311.31,311.36,311.17,311.34,2877.0,301.5497,301.5982,301.4141,301.5788,2877.0
2024-07-08 13:15:00,311.36,311.58,311.35,311.54,1351.0,301.5982,301.8113,301.5885,301.7725,1351.0
2024-07-08 13:20:00,311.54,311.78,311.49,311.52,1014.0,301.7725,302.005,301.7241,301.7531,1014.0
2024-07-08 13:25:00,311.45,311.46,311.3,311.3,430.0,301.6853,301.695,301.54,301.54,430.0
2024-07-08 13:30:00,311.48,311.67,311.41,311.53,1652.0,301.7144,301.8984,301.6466,301.7628,1652.0
2024-07-08 13:35:00,311.82,311.82,311.56,311.61,611.0,302.0437,302.0437,301.7919,301.8403,611.0
2024-07-08 13:40:00,311.78,311.78,311.67,311.71,1489.0,302.005,302.005,301.8984,301.9372,1489.0
2024-07-08 13:45:00,311.74,311.79,311.59,311.7,3444.0,301.9662,302.0147,301.8209,301.9275,3444.0
2024-07-08 13:50:00,311.76,311.92,311.62,311.62,2068.0,301.9856,302.1406,301.85,301.85,2068.0
2024-07-08 13:55:00,311.65,311.84,311.62,311.62,800.0,301.8791,302.0631,301.85,301.85,800.0
2024-07-08 14:00:00,311.67,311.67,311.38,311.51,646.0,301.8984,301.8984,301.6175,301.7435,646.0
2024-07-08 14:05:00,311.67,311.69,311.67,311.69,700.0,301.8984,301.9178,301.8984,301.9178,700.0
2024-07-08 14:10:00,311.73,311.9,311.62,311.8,2167.0,301.9566,302.1212,301.85,302.0244,2167.0
2024-07-08 14:15:00,311.78,311.79,311.73,311.73,485.0,302.005,302.0147,301.9566,301.9566,485.0
2024-07-08 14:20:00,311.69,311.77,311.37,311.5,2497.0,301.9178,301.9953,301.6078,301.7338,2497.0
2024-07-08 14:25:00,311.59,311.64,311.39,311.6,2794.0,301.8209,301.8694,301.6272,301.8306,2794.0
2024-07-08 14:30:00,311.6,311.81,311.59,311.63,1588.0,301.8306,302.034,301.8209,301.8597,1588.0
2024-07-08 14:35:00,311.8,311.81,311.61,311.69,1294.0,302.0244,302.034,301.8403,301.9178,1294.0
2024-07-08 14:40:00,311.62,311.8,311.22,311.54,1521.0,301.85,302.0244,301.4625,301.7725,1521.0
2024-07-08 14:45:00,311.53,311.65,311.16,311.65,3069.0,301.7628,301.8791,301.4044,301.8791,3069.0
2024-07-08 14:50:00,311.69,311.77,311.58,311.77,2329.0,301.9178,301.9953,301.8113,301.9953,2329.0
2024-07-08 14:55:00,311.8,311.95,311.76,311.95,2816.0,302.0244,302.1697,301.9856,302.1697,2816.0
2024-07-08 15:00:00,311.8,312.08,311.8,311.89,2853.0,302.0244,302.2956,302.0244,302.1115,2853.0
2024-07-08 15:05:00,311.97,311.97,311.29,311.29,3857.0,302.189,302.189,301.5303,301.5303,3857.0
2024-07-08 15:10:00,311.31,311.47,311.26,311.34,1709.0,301.5497,301.7047,301.5013,301.5788,1709.0
2024-07-08 15:15:00,311.32,311.44,311.23,311.27,2137.0,301.5594,301.6756,301.4722,301.511,2137.0
2024-07-08 15:20:00,311.31,311.57,311.25,311.36,2584.0,301.5497,301.8016,301.4916,301.5982,2584.0
2024-07-08 15:25:00,311.46,311.79,311.45,311.71,5968.0,301.695,302.0147,301.6853,301.9372,5968.0
2024-07-08 15:30:00,311.72,311.75,311.24,311.34,13890.0,301.9469,301.9759,301.4819,301.5788,13890.0
2024-07-08 15:35:00,311.31,311.55,311.2,311.55,7676.0,301.5497,301.7822,301.4432,301.7822,7676.0
2024-07-08 15:40:00,311.55,311.63,311.43,311.47,6906.0,301.7822,301.8597,301.666,301.7047,6906.0
2024-07-08 15:45:00,311.45,311.49,311.18,311.18,4894.0,301.6853,301.7241,301.4238,301.4238,4894.0
2024-07-08 15:50:00,311.28,312.05,310.8,311.72,27498.0,301.5207,302.2665,301.0557,301.9469,27498.0
2024-07-08 15:55:00,311.72,311.85,311.19,311.4,53201.0,301.9469,302.0728,301.4335,301.6369,53201.0
2024-07-09 09:30:00,311.62,311.62,309.36,309.5,32328.0,301.85,301.85,299.6609,299.7965,32328.0
2024-07-09 09:35:00,309.49,309.9,308.55,308.93,10945.0,299.7868,300.1839,298.8763,299.2443,10945.0
2024-07-09 09:40:00,308.8,309.06,308.03,308.17,8409.0,299.1184,299.3703,298.3726,298.5082,8409.0
2024-07-09 09:45:00,308.0,308.84,307.63,308.56,19284.0,298.3435,299.1572,297.9851,298.8859,19284.0
2024-07-09 09:50:00,308.56,310.03,308.56,310.03,10452.0,298.8859,300.3099,298.8859,300.3099,10452.0
2024-07-09 09:55:00,309.75,310.12,309.37,309.38,10351.0,300.0386,300.397,299.6705,299.6802,10351.0
2024-07-09 10:00:00,309.12,309.79,308.93,309.76,10099.0,299.4284,300.0774,299.2443,300.0483,10099.0
2024-07-09 10:05:00,309.62,309.79,309.01,309.6,5583.0,299.9127,300.0774,299.3218,299.8933,5583.0
2024-07-09 10:10:00,309.61,309.95,309.45,309.64,4840.0,299.903,300.2324,299.748,299.9321,4840.0
2024-07-09 10:15:00,309.66,309.67,309.11,309.13,1844.0,299.9515,299.9611,299.4187,299.4381,1844.0
2024-07-09 10:20:00,309.21,309.69,309.19,309.69,3761.0,299.5156,299.9805,299.4962,299.9805,3761.0
2024-07-09 10:25:00,309.88,310.14,309.64,310.1,11907.0,300.1646,300.4164,299.9321,300.3777,11907.0
2024-07-09 10:30:00,310.03,310.6,309.87,310.6,15657.0,300.3099,300.862,300.1549,300.862,15657.0
2024-07-09 10:35:00,310.67,311.64,310.67,311.63,2258.0,300.9298,301.8694,300.9298,301.8597,2258.0
2024-07-09 10:40:00,311.75,311.75,311.57,311.69,1382.0,301.9759,301.9759,301.8016,301.9178,1382.0
2024-07-09 10:45:00,311.68,311.74,311.23,311.74,4217.0,301.9081,301.9662,301.4722,301.9662,4217.0
2024-07-09 10:50:00,311.61,311.92,311.4,311.83,4428.0,301.8403,302.1406,301.6369,302.0534,4428.0
2024-07-09 10:55:00,311.77,312.15,311.69,312.15,897.0,301.9953,302.3634,301.9178,302.3634,897.0
2024-07-09 11:00:00,312.21,312.43,312.02,312.31,2207.0,302.4215,302.6346,302.2375,302.5184,2207.0
2024-07-09 11:05:00,312.19,312.19,311.83,311.91,14546.0,302.4021,302.4021,302.0534,302.1309,14546.0
2024-07-09 11:10:00,312.03,312.07,311.69,311.95,3176.0,302.2471,302.2859,301.9178,302.1697,3176.0
2024-07-09 11:15:00,311.84,311.84,311.0,311.01,3289.0,302.0631,302.0631,301.2494,301.2591,3289.0
2024-07-09 11:20:00,311.0,311.25,310.95,311.19,5769.0,301.2494,301.4916,301.201,301.4335,5769.0
2024-07-09 11:25:00,311.13,311.5,311.13,311.37,873.0,301.3754,301.7338,301.3754,301.6078,873.0
2024-07-09 11:30:00,311.62,311.62,311.39,311.39,600.0,301.85,301.85,301.6272,301.6272,600.0
2024-07-09 11:35:00,311.37,311.4,311.06,311.18,2015.0,301.6078,301.6369,301.3076,301.4238,2015.0
2024-07-09 11:40:00,311.05,311.1,310.75,310.77,6753.0,301.2979,301.3463,301.0073,301.0267,6753.0
2024-07-09 11:45:00,310.89,311.27,310.89,311.26,2219.0,301.1429,301.511,301.1429,301.5013,2219.0
2024-07-09 11:50:00,311.5,311.67,311.39,311.49,3187.0,301.7338,301.8984,301.6272,301.7241,3187.0
2024-07-09 11:55:00,311.48,311.48,311.26,311.31,1053.0,301.7144,301.7144,301.5013,301.5497,1053.0
2024-07-09 12:00:00,311.28,311.98,311.27,311.8,10125.0,301.5207,302.1987,301.511,302.0244,10125.0
2024-07-09 12:05:00,311.98,311.98,311.58,311.72,2270.0,302.1987,302.1987,301.8113,301.9469,2270.0
2024-07-09 12:10:00,311.76,311.76,311.72,311.72,400.0,301.9856,301.9856,301.9469,301.9469,400.0
2024-07-09 12:15:00,311.75,311.82,311.65,311.82,300.0,301.9759,302.0437,301.8791,302.0437,300.0
2024-07-09 12:20:00,311.92,312.3,311.91,312.13,1751.0,302.1406,302.5087,302.1309,302.344,1751.0
2024-07-09 12:25:00,312.31,312.5,312.23,312.23,1720.0,302.5184,302.7024,302.4409,302.4409,1720.0
2024-07-09 12:30:00,312.51,312.9,312.5,312.77,3135.0,302.7121,303.0899,302.7024,302.9639,3135.0
2024-07-09 12:35:00,312.84,313.2,312.72,313.2,2496.0,303.0318,303.3805,302.9155,303.3805,2496.0
2024-07-09 12:40:00,313.2,313.28,313.01,313.05,625.0,303.3805,303.458,303.1964,303.2352,625.0
2024-07-09 12:45:00,313.4,313.89,313.36,313.73,3723.0,303.5742,304.0488,303.5354,303.8938,3723.0
2024-07-09 12:50:00,313.83,313.88,313.64,313.72,939.0,303.9907,304.0391,303.8067,303.8842,939.0
2024-07-09 12:55:00,313.66,314.19,313.6,314.13,6083.0,303.826,304.3394,303.7679,304.2813,6083.0
2024-07-09 13:00:00,314.27,314.88,314.08,314.8,4957.0,304.4169,305.0078,304.2329,304.9303,4957.0
2024-07-09 13:05:00,314.58,314.58,314.18,314.49,2194.0,304.7172,304.7172,304.3297,304.63,2194.0
2024-07-09 13:10:00,314.38,314.53,314.21,314.5,2816.0,304.5235,304.6688,304.3588,304.6397,2816.0
2024-07-09 13:15:00,314.5,314.5,313.76,313.88,2516.0,304.6397,304.6397,303.9229,304.0391,2516.0
2024-07-09 13:20:00,313.95,313.95,313.75,313.87,3063.0,304.107,304.107,303.9132,304.0295,3063.0
2024-07-09 13:25:00,313.95,314.24,313.92,314.16,1328.0,304.107,304.3879,304.0779,304.3104,1328.0
2024-07-09 13:30:00,314.05,314.23,313.93,314.23,3184.0,304.2038,304.3782,304.0876,304.3782,3184.0
2024-07-09 13:35:00,314.19,314.36,314.08,314.19,2350.0,304.3394,304.5041,304.2329,304.3394,2350.0
2024-07-09 13:40:00,314.1,314.15,313.86,313.87,2922.0,304.2522,304.3007,304.0198,304.0295,2922.0
2024-07-09 13:45:00,313.89,313.89,313.69,313.82,1247.0,304.0488,304.0488,303.8551,303.981,1247.0
2024-07-09 13:50:00,313.85,314.19,313.41,314.02,6746.0,304.0101,304.3394,303.5839,304.1748,6746.0
2024-07-09 13:55:00,314.22,314.22,313.97,314.1,1200.0,304.3685,304.3685,304.1263,304.2522,1200.0
2024-07-09 14:00:00,313.94,313.94,313.37,313.52,1689.0,304.0973,304.0973,303.5451,303.6904,1689.0
2024-07-09 14:05:00,313.39,313.68,313.27,313.66,2589.0,303.5645,303.8454,303.4483,303.826,2589.0
2024-07-09 14:10:00,313.69,313.73,313.34,313.39,1580.0,303.8551,303.8938,303.5161,303.5645,1580.0
2024-07-09 14:15:00,313.26,313.42,313.21,313.39,2410.0,303.4386,303.5936,303.3902,303.5645,2410.0
2024-07-09 14:20:00,313.41,313.56,313.41,313.54,1212.0,303.5839,303.7292,303.5839,303.7098,1212.0
2024-07-09 14:25:00,313.5,313.51,312.87,312.87,2956.0,303.6711,303.6807,303.0608,303.0608,2956.0
2024-07-09 14:30:00,313.05,313.68,313.03,313.49,2892.0,303.2352,303.8454,303.2158,303.6614,2892.0
2024-07-09 14:35:00,313.41,313.59,313.36,313.48,4875.0,303.5839,303.7582,303.5354,303.6517,4875.0
2024-07-09 14:40:00,313.35,313.47,312.94,313.4,8382.0,303.5258,303.642,303.1286,303.5742,8382.0
2024-07-09 14:45:00,313.29,313.53,313.14,313.43,6192.0,303.4676,303.7001,303.3223,303.6033,6192.0
2024-07-09 14:50:00,313.37,313.58,313.19,313.52,4517.0,303.5451,303.7486,303.3708,303.6904,4517.0
2024-07-09 14:55:00,313.46,313.8,313.45,313.68,8942.0,303.6323,303.9617,303.6226,303.8454,8942.0
2024-07-09 15:00:00,313.58,313.75,313.22,313.26,12925.0,303.7486,303.9132,303.3998,303.4386,12925.0
2024-07-09 15:05:00,313.18,313.39,313.0,313.06,5143.0,303.3611,303.5645,303.1867,303.2449,5143.0
2024-07-09 15:10:00,313.16,313.37,312.92,313.37,6611.0,303.3417,303.5451,303.1092,303.5451,6611.0
2024-07-09 15:15:00,313.28,313.6,313.06,313.48,6780.0,303.458,303.7679,303.2449,303.6517,6780.0
2024-07-09 15:20:00,313.58,313.86,313.49,313.8,5956.0,303.7486,304.0198,303.6614,303.9617,5956.0
2024-07-09 15:25:00,313.85,314.58,313.85,314.56,5935.0,304.0101,304.7172,304.0101,304.6978,5935.0
2024-07-09 15:30:00,314.5,314.75,314.21,314.68,8240.0,304.6397,304.8819,304.3588,304.8141,8240.0
2024-07-09 15:35:00,314.69,314.91,314.46,314.62,17289.0,304.8238,305.0369,304.601,304.7559,17289.0
2024-07-09 15:40:00,314.61,314.9,314.55,314.75,14766.0,304.7463,305.0272,304.6881,304.8819,14766.0
2024-07-09 15:45:00,314.74,315.18,314.48,315.18,18203.0,304.8722,305.2984,304.6203,305.2984,18203.0
2024-07-09 15:50:00,315.29,315.88,314.58,315.54,49658.0,305.4049,305.9764,304.7172,305.6471,49658.0
2024-07-09 15:55:00,315.62,316.09,315.47,315.92,126211.0,305.7246,306.1799,305.5793,306.0152,126211.0
2024-07-10 09:30:00,317.06,317.89,316.36,317.15,47063.0,307.1194,307.9234,306.4414,307.2066,47063.0
2024-07-10 09:35:00,316.82,317.28,314.63,316.13,21684.0,306.887,307.3325,304.7656,306.2186,21684.0
2024-07-10 09:40:00,316.13,316.14,314.92,315.41,10877.0,306.2186,306.2283,305.0465,305.5212,10877.0
2024-07-10 09:45:00,315.84,317.37,315.51,317.0,6574.0,305.9377,307.4197,305.618,307.0613,6574.0
2024-07-10 09:50:00,317.24,317.49,315.76,315.82,30365.0,307.2938,307.536,305.8602,305.9183,30365.0
2024-07-10 09:55:00,315.86,316.32,315.75,316.16,6397.0,305.9571,306.4026,305.8505,306.2477,6397.0
2024-07-10 10:00:00,316.36,318.4,316.36,318.39,13002.0,306.4414,308.4174,306.4414,308.4077,13002.0
2024-07-10 10:05:00,318.29,318.61,317.28,317.29,13501.0,308.3109,308.6209,307.3325,307.3422,13501.0
2024-07-10 10:10:00,317.07,317.53,316.76,317.38,8586.0,307.1291,307.5747,306.8289,307.4294,8586.0
2024-07-10 10:15:00,317.38,318.36,317.38,317.54,10704.0,307.4294,308.3787,307.4294,307.5844,10704.0
2024-07-10 10:20:00,317.59,318.5,317.56,318.24,6902.0,307.6328,308.5143,307.6038,308.2625,6902.0
2024-07-10 10:25:00,318.44,319.17,318.1,319.03,3888.0,308.4562,309.1633,308.1268,309.0277,3888.0
2024-07-10 10:30:00,318.9,319.45,318.71,319.26,4790.0,308.9018,309.4345,308.7177,309.2505,4790.0
2024-07-10 10:35:00,319.21,320.42,319.11,320.39,15507.0,309.202,310.3741,309.1052,310.345,15507.0
2024-07-10 10:40:00,320.11,320.22,319.58,319.58,13298.0,310.0738,310.1804,309.5604,309.5604,13298.0
2024-07-10 10:45:00,319.68,319.94,319.41,319.81,6882.0,309.6573,309.9092,309.3958,309.7832,6882.0
2024-07-10 10:50:00,319.96,320.22,319.81,320.19,8767.0,309.9285,310.1804,309.7832,310.1513,8767.0
2024-07-10 10:55:00,320.23,320.31,319.67,319.97,11693.0,310.1901,310.2676,309.6476,309.9382,11693.0
2024-07-10 11:00:00,319.84,320.29,319.52,320.03,9389.0,309.8123,310.2482,309.5023,309.9963,9389.0
2024-07-10 11:05:00,320.02,320.64,319.87,319.94,15764.0,309.9866,310.5872,309.8413,309.9092,15764.0
2024-07-10 11:10:00,319.96,319.96,318.86,319.17,3859.0,309.9285,309.9285,308.863,309.1633,3859.0
2024-07-10 11:15:00,319.16,319.38,318.97,319.25,3157.0,309.1536,309.3667,308.9696,309.2408,3157.0
2024-07-10 11:20:00,319.25,319.45,319.1,319.2,6342.0,309.2408,309.4345,309.0955,309.1924,6342.0
2024-07-10 11:25:00,319.15,319.39,318.84,319.34,20076.0,309.1439,309.3764,308.8436,309.328,20076.0
2024-07-10 11:30:00,319.43,320.28,319.42,319.97,37200.0,309.4151,310.2385,309.4055,309.9382,37200.0
2024-07-10 11:35:00,319.84,320.15,319.73,320.03,12830.0,309.8123,310.1126,309.7057,309.9963,12830.0
2024-07-10 11:40:00,320.04,320.39,319.92,320.18,21641.0,310.006,310.345,309.8898,310.1416,21641.0
2024-07-10 11:45:00,320.19,320.89,320.18,320.76,11669.0,310.1513,310.8294,310.1416,310.7034,11669.0
2024-07-10 11:50:00,320.76,321.47,320.56,321.26,15768.0,310.7034,311.3912,310.5097,311.1878,15768.0
2024-07-10 11:55:00,321.11,321.11,320.31,320.58,6670.0,311.0425,311.0425,310.2676,310.5291,6670.0
2024-07-10 12:00:00,320.61,321.03,320.6,320.94,5340.0,310.5581,310.965,310.5485,310.8778,5340.0
2024-07-10 12:05:00,320.94,321.13,320.23,320.44,3391.0,310.8778,311.0618,310.1901,310.3935,3391.0
2024-07-10 12:10:00,320.34,320.57,320.1,320.46,8099.0,310.2966,310.5194,310.0641,310.4128,8099.0
2024-07-10 12:15:00,320.55,321.35,320.46,321.25,20973.0,310.5,311.2749,310.4128,311.1781,20973.0
2024-07-10 12:20:00,321.46,322.08,321.37,322.07,18483.0,311.3815,311.9821,311.2943,311.9724,18483.0
2024-07-10 12:25:00,321.89,322.08,321.35,321.93,29258.0,311.798,311.9821,311.2749,311.8368,29258.0
2024-07-10 12:30:00,321.72,322.03,321.25,321.43,4650.0,311.6333,311.9336,311.1781,311.3524,4650.0
2024-07-10 12:35:00,321.4,321.74,321.13,321.13,5324.0,311.3234,311.6527,311.0618,311.0618,5324.0
2024-07-10 12:40:00,321.15,321.79,321.04,321.55,8153.0,311.0812,311.7011,310.9747,311.4687,8153.0
2024-07-10 12:45:00,321.39,321.96,321.19,321.87,8222.0,311.3137,311.8658,311.12,311.7786,8222.0
2024-07-10 12:50:00,321.62,321.62,321.06,321.58,4676.0,311.5365,311.5365,310.994,311.4977,4676.0
2024-07-10 12:55:00,321.58,322.1,321.49,322.06,17583.0,311.4977,312.0014,311.4106,311.9627,17583.0
2024-07-10 13:00:00,322.01,322.75,321.87,322.75,13134.0,311.9143,312.6311,311.7786,312.6311,13134.0
2024-07-10 13:05:00,322.66,322.88,322.15,322.4,16152.0,312.5439,312.757,312.0499,312.292,16152.0
2024-07-10 13:10:00,322.37,322.44,321.7,321.79,6292.0,312.263,312.3308,311.614,311.7011,6292.0
2024-07-10 13:15:00,321.92,322.17,321.8,322.13,9745.0,311.8271,312.0692,311.7108,312.0305,9745.0
2024-07-10 13:20:00,322.18,322.63,322.17,322.47,8734.0,312.0789,312.5148,312.0692,312.3598,8734.0
2024-07-10 13:25:00,322.41,322.73,322.16,322.31,9571.0,312.3017,312.6117,312.0595,312.2048,9571.0
2024-07-10 13:30:00,322.28,322.28,321.16,321.5,16615.0,312.1758,312.1758,311.0909,311.4202,16615.0
2024-07-10 13:35:00,321.48,321.84,321.35,321.75,7499.0,311.4009,311.7496,311.2749,311.6624,7499.0
2024-07-10 13:40:00,321.89,322.25,321.46,321.46,7546.0,311.798,312.1467,311.3815,311.3815,7546.0
2024-07-10 13:45:00,321.69,321.95,321.38,321.44,6759.0,311.6043,311.8561,311.304,311.3621,6759.0
2024-07-10 13:50:00,321.52,321.76,320.95,320.95,10804.0,311.4396,311.6721,310.8875,310.8875,10804.0
2024-07-10 13:55:00,320.75,321.48,320.75,321.16,6086.0,310.6938,311.4009,310.6938,311.0909,6086.0
2024-07-10 14:00:00,321.17,321.48,321.02,321.12,15390.0,311.1006,311.4009,310.9553,311.0522,15390.0
2024-07-10 14:05:00,321.12,321.12,320.8,321.0,5013.0,311.0522,311.0522,310.7422,310.9359,5013.0
2024-07-10 14:10:00,321.04,321.04,320.76,320.76,1886.0,310.9747,310.9747,310.7034,310.7034,1886.0
2024-07-10 14:15:00,320.62,320.62,320.24,320.28,8053.0,310.5678,310.5678,310.1997,310.2385,8053.0
2024-07-10 14:20:00,320.27,320.54,320.04,320.04,7731.0,310.2288,310.4903,310.006,310.006,7731.0
2024-07-10 14:25:00,320.17,320.33,320.08,320.12,4185.0,310.1319,310.2869,310.0448,310.0835,4185.0
2024-07-10 14:30:00,320.1,320.1,319.79,320.04,6252.0,310.0641,310.0641,309.7639,310.006,6252.0
2024-07-10 14:35:00,320.05,320.16,319.94,320.02,8817.0,310.0157,310.1223,309.9092,309.9866,8817.0
2024-07-10 14:40:00,319.9,320.24,319.88,319.96,12764.0,309.8704,310.1997,309.851,309.9285,12764.0
2024-07-10 14:45:00,319.99,320.13,319.66,319.66,5316.0,309.9576,310.0932,309.6379,309.6379,5316.0
2024-07-10 14:50:00,319.8,319.97,319.74,319.85,2034.0,309.7735,309.9382,309.7154,309.822,2034.0
2024-07-10 14:55:00,320.0,320.2,319.73,320.09,5328.0,309.9673,310.161,309.7057,310.0544,5328.0
2024-07-10 15:00:00,319.98,320.19,319.97,320.18,5724.0,309.9479,310.1513,309.9382,310.1416,5724.0
2024-07-10 15:05:00,320.18,320.21,319.88,320.13,5135.0,310.1416,310.1707,309.851,310.0932,5135.0
2024-07-10 15:10:00,320.23,320.54,320.17,320.25,6390.0,310.1901,310.4903,310.1319,310.2094,6390.0
2024-07-10 15:15:00,320.16,320.28,320.0,320.18,4675.0,310.1223,310.2385,309.9673,310.1416,4675.0
2024-07-10 15:20:00,320.18,320.3,319.93,319.98,7621.0,310.1416,310.2579,309.8995,309.9479,7621.0
2024-07-10 15:25:00,320.04,320.25,319.88,319.93,4563.0,310.006,310.2094,309.851,309.8995,4563.0
2024-07-10 15:30:00,320.02,320.34,320.0,320.15,7681.0,309.9866,310.2966,309.9673,310.1126,7681.0
2024-07-10 15:35:00,320.22,320.52,320.06,320.43,16261.0,310.1804,310.471,310.0254,310.3838,16261.0
2024-07-10 15:40:00,320.4,320.72,320.35,320.55,29999.0,310.3547,310.6647,310.3063,310.5,29999.0
2024-07-10 15:45:00,320.59,321.38,320.54,321.25,26240.0,310.5388,311.304,310.4903,311.1781,26240.0
2024-07-10 15:50:00,321.16,322.39,321.14,322.35,47200.0,311.0909,312.2823,311.0715,312.2436,47200.0
2024-07-10 15:55:00,322.21,322.24,321.61,321.83,89003.0,312.108,312.137,311.5268,311.7399,89003.0
2024-07-11 09:30:00,321.57,322.24,320.57,321.74,33637.0,311.488,312.137,310.5194,311.6527,33637.0
2024-07-11 09:35:00,321.67,321.86,321.49,321.86,2636.0,311.5849,311.769,311.4106,311.769,2636.0
2024-07-11 09:40:00,321.52,321.57,320.18,321.25,8206.0,311.4396,311.488,310.1416,311.1781,8206.0
2024-07-11 09:45:00,320.67,321.17,320.29,321.06,3131.0,310.6163,311.1006,310.2482,310.994,3131.0
2024-07-11 09:50:00,321.34,323.03,321.33,323.03,10851.0,311.2653,312.9023,311.2556,312.9023,10851.0
2024-07-11 09:55:00,322.84,323.09,322.07,322.94,5660.0,312.7182,312.9604,311.9724,312.8151,5660.0
2024-07-11 10:00:00,322.98,323.58,322.71,323.31,2682.0,312.8538,313.435,312.5923,313.1735,2682.0
2024-07-11 10:05:00,323.67,324.12,323.28,324.09,7287.0,313.5222,313.9581,313.1444,313.929,7287.0
2024-07-11 10:10:00,324.35,325.66,324.28,325.66,20905.0,314.1809,315.4498,314.1131,315.4498,20905.0
2024-07-11 10:15:00,325.66,325.8,324.31,324.35,23576.0,315.4498,315.5854,314.1421,314.1809,23576.0
2024-07-11 10:20:00,324.44,324.78,324.16,324.29,13705.0,314.2681,314.5974,313.9968,314.1228,13705.0
2024-07-11 10:25:00,324.29,324.53,323.23,323.23,21024.0,314.1228,314.3552,313.096,313.096,21024.0
2024-07-11 10:30:00,323.49,324.09,323.33,323.84,4154.0,313.3479,313.929,313.1929,313.6869,4154.0
2024-07-11 10:35:00,323.64,323.94,323.48,323.82,20332.0,313.4931,313.7837,313.3382,313.6675,20332.0
2024-07-11 10:40:00,323.65,324.14,323.61,323.78,12843.0,313.5028,313.9775,313.4641,313.6288,12843.0
2024-07-11 10:45:00,324.07,324.95,323.89,323.91,28116.0,313.9097,314.7621,313.7353,313.7547,28116.0
2024-07-11 10:50:00,324.01,324.99,323.93,324.21,24483.0,313.8515,314.8008,313.7741,314.0453,24483.0
2024-07-11 10:55:00,324.21,324.25,323.48,323.97,9480.0,314.0453,314.084,313.3382,313.8128,9480.0
2024-07-11 11:00:00,324.02,325.29,324.02,325.24,22162.0,313.8612,315.0914,313.8612,315.043,22162.0
2024-07-11 11:05:00,325.42,325.8,324.82,325.48,24941.0,315.2173,315.5854,314.6362,315.2755,24941.0
2024-07-11 11:10:00,325.62,326.1,324.87,325.28,39296.0,315.4111,315.876,314.6846,315.0817,39296.0
2024-07-11 11:15:00,325.58,325.58,324.79,324.98,9797.0,315.3723,315.3723,314.6071,314.7911,9797.0
2024-07-11 11:20:00,325.05,325.68,324.82,325.35,9419.0,314.8589,315.4692,314.6362,315.1495,9419.0
2024-07-11 11:25:00,325.37,326.98,325.25,326.98,33536.0,315.1689,316.7284,315.0527,316.7284,33536.0
2024-07-11 11:30:00,326.8,327.19,326.27,326.91,21496.0,316.5541,316.9318,316.0407,316.6606,21496.0
2024-07-11 11:35:00,326.84,327.99,326.8,327.82,21702.0,316.5928,317.7068,316.5541,317.5421,21702.0
2024-07-11 11:40:00,327.82,327.82,326.25,326.8,47086.0,317.5421,317.5421,316.0213,316.5541,47086.0
2024-07-11 11:45:00,326.62,326.93,326.32,326.54,14224.0,316.3797,316.68,316.0891,316.3022,14224.0
2024-07-11 11:50:00,326.52,326.85,326.24,326.4,14587.0,316.2829,316.6025,316.0116,316.1666,14587.0
2024-07-11 11:55:00,326.45,326.82,325.68,325.87,6047.0,316.215,316.5734,315.4692,315.6532,6047.0
2024-07-11 12:00:00,325.68,326.68,325.59,326.27,17251.0,315.4692,316.4378,315.382,316.0407,17251.0
2024-07-11 12:05:00,326.51,326.8,326.3,326.61,4380.0,316.2732,316.5541,316.0698,316.37,4380.0
2024-07-11 12:10:00,326.75,327.14,326.65,326.9,6727.0,316.5056,316.8834,316.4088,316.6509,6727.0
2024-07-11 12:15:00,326.89,327.04,326.37,326.42,5135.0,316.6413,316.7866,316.1376,316.186,5135.0
2024-07-11 12:20:00,326.11,326.63,325.99,326.51,4363.0,315.8857,316.3894,315.7695,316.2732,4363.0
2024-07-11 12:25:00,326.62,326.74,326.31,326.4,1584.0,316.3797,316.496,316.0794,316.1666,1584.0
2024-07-11 12:30:00,326.38,326.4,326.0,326.04,1600.0,316.1472,316.1666,315.7792,315.8179,1600.0
2024-07-11 12:35:00,326.11,326.11,324.88,325.07,8417.0,315.8857,315.8857,314.6943,314.8783,8417.0
2024-07-11 12:40:00,325.06,325.29,324.89,324.96,14355.0,314.8686,315.0914,314.704,314.7718,14355.0
2024-07-11 12:45:00,324.96,324.96,324.22,324.48,7408.0,314.7718,314.7718,314.055,314.3068,7408.0
2024-07-11 12:50:00,324.45,324.78,324.4,324.77,1719.0,314.2778,314.5974,314.2293,314.5877,1719.0
2024-07-11 12:55:00,324.8,325.33,324.71,324.91,5268.0,314.6168,315.1302,314.5296,314.7233,5268.0
2024-07-11 13:00:00,324.78,324.78,324.44,324.44,10339.0,314.5974,314.5974,314.2681,314.2681,10339.0
2024-07-11 13:05:00,324.46,324.86,324.45,324.84,3082.0,314.2874,314.6749,314.2778,314.6555,3082.0
2024-07-11 13:10:00,324.86,325.34,324.72,325.34,2581.0,314.6749,315.1398,314.5393,315.1398,2581.0
2024-07-11 13:15:00,325.42,325.98,325.36,325.82,2926.0,315.2173,315.7598,315.1592,315.6048,2926.0
2024-07-11 13:20:00,326.0,326.48,325.86,325.94,7209.0,315.7792,316.2441,315.6435,315.721,7209.0
2024-07-11 13:25:00,325.93,326.52,325.93,326.48,3067.0,315.7114,316.2829,315.7114,316.2441,3067.0
2024-07-11 13:30:00,326.4,326.48,325.78,325.78,5422.0,316.1666,316.2441,315.5661,315.5661,5422.0
2024-07-11 13:35:00,325.72,326.14,325.67,325.86,4568.0,315.5079,315.9148,315.4595,315.6435,4568.0
2024-07-11 13:40:00,326.09,326.33,326.01,326.2,4063.0,315.8663,316.0988,315.7888,315.9729,4063.0
2024-07-11 13:45:00,326.31,326.44,326.07,326.44,6014.0,316.0794,316.2054,315.847,316.2054,6014.0
2024-07-11 13:50:00,326.4,326.65,326.32,326.6,16188.0,316.1666,316.4088,316.0891,316.3603,16188.0
2024-07-11 13:55:00,326.65,327.23,326.62,327.0,18100.0,316.4088,316.9706,316.3797,316.7478,18100.0
2024-07-11 14:00:00,327.12,327.12,326.7,326.93,4581.0,316.864,316.864,316.4572,316.68,4581.0
2024-07-11 14:05:00,326.7,326.74,326.5,326.74,2405.0,316.4572,316.496,316.2635,316.496,2405.0
2024-07-11 14:10:00,326.6,326.74,326.5,326.56,2234.0,316.3603,316.496,316.2635,316.3216,2234.0
2024-07-11 14:15:00,326.35,326.62,325.84,325.84,4341.0,316.1182,316.3797,315.6242,315.6242,4341.0
2024-07-11 14:20:00,326.02,326.26,325.8,326.26,5329.0,315.7985,316.031,315.5854,316.031,5329.0
2024-07-11 14:25:00,326.26,326.38,326.06,326.19,4311.0,316.031,316.1472,315.8373,315.9632,4311.0
2024-07-11 14:30:00,326.24,326.54,326.22,326.53,6478.0,316.0116,316.3022,315.9923,316.2925,6478.0
2024-07-11 14:35:00,326.54,326.62,325.49,325.69,9871.0,316.3022,316.3797,315.2851,315.4789,9871.0
2024-07-11 14:40:00,325.58,326.17,325.58,326.0,4874.0,315.3723,315.9438,315.3723,315.7792,4874.0
2024-07-11 14:45:00,325.99,326.0,325.19,325.2,2086.0,315.7695,315.7792,314.9946,315.0042,2086.0
2024-07-11 14:50:00,325.33,325.63,325.22,325.34,3473.0,315.1302,315.4208,315.0236,315.1398,3473.0
2024-07-11 14:55:00,325.32,325.43,325.1,325.14,4956.0,315.1205,315.227,314.9074,314.9461,4956.0
2024-07-11 15:00:00,325.23,325.32,324.78,324.94,4140.0,315.0333,315.1205,314.5974,314.7524,4140.0
2024-07-11 15:05:00,324.78,325.07,324.72,324.99,8497.0,314.5974,314.8783,314.5393,314.8008,8497.0
2024-07-11 15:10:00,325.04,325.24,324.92,325.14,6484.0,314.8493,315.043,314.733,314.9461,6484.0
2024-07-11 15:15:00,325.08,325.58,325.08,325.48,5015.0,314.888,315.3723,314.888,315.2755,5015.0
2024-07-11 15:20:00,325.31,325.32,324.85,325.15,6713.0,315.1108,315.1205,314.6652,314.9558,6713.0
2024-07-11 15:25:00,325.17,325.37,325.1,325.15,8091.0,314.9752,315.1689,314.9074,314.9558,8091.0
2024-07-11 15:30:00,325.07,325.69,325.07,325.6,6124.0,314.8783,315.4789,314.8783,315.3917,6124.0
2024-07-11 15:35:00,325.5,325.66,325.3,325.35,6434.0,315.2948,315.4498,315.1011,315.1495,6434.0
2024-07-11 15:40:00,325.27,325.3,324.99,325.1,15934.0,315.072,315.1011,314.8008,314.9074,15934.0
2024-07-11 15:45:00,325.2,325.31,324.98,325.11,26313.0,315.0042,315.1108,314.7911,314.9171,26313.0
2024-07-11 15:50:00,325.17,325.27,323.96,324.77,64976.0,314.9752,315.072,313.8031,314.5877,64976.0
2024-07-11 15:55:00,324.62,325.84,324.49,325.08,125871.0,314.4424,315.6242,314.3165,314.888,125871.0
2024-07-12 09:30:00,327.82,328.55,326.5,328.13,48219.0,317.5421,318.2492,316.2635,317.8424,48219.0
2024-07-12 09:35:00,327.73,329.82,327.72,327.88,28761.0,317.4549,319.4794,317.4452,317.6002,28761.0
2024-07-12 09:40:00,328.05,328.1,326.01,326.62,9206.0,317.7649,317.8133,315.7888,316.3797,9206.0
2024-07-12 09:45:00,326.38,327.11,326.15,326.4,4799.0,316.1472,316.8544,315.9245,316.1666,4799.0
2024-07-12 09:50:00,326.58,326.85,326.03,326.5,5114.0,316.341,316.6025,315.8082,316.2635,5114.0
2024-07-12 09:55:00,326.38,327.02,326.06,327.02,6219.0,316.1472,316.7672,315.8373,316.7672,6219.0
2024-07-12 10:00:00,326.73,327.37,326.46,326.78,13415.0,316.4863,317.1062,316.2247,316.5347,13415.0
2024-07-12 10:05:00,326.93,327.69,326.37,327.46,9813.0,316.68,317.4162,316.1376,317.1934,9813.0
2024-07-12 10:10:00,327.45,328.63,327.45,328.62,5588.0,317.1837,318.3267,317.1837,318.317,5588.0
2024-07-12 10:15:00,328.56,329.37,328.29,329.05,14148.0,318.2589,319.0435,317.9974,318.7335,14148.0
2024-07-12 10:20:00,329.05,329.41,328.39,328.39,6727.0,318.7335,319.0822,318.0942,318.0942,6727.0
2024-07-12 10:25:00,328.41,328.55,327.69,328.13,11707.0,318.1136,318.2492,317.4162,317.8424,11707.0
2024-07-12 10:30:00,328.35,328.67,327.98,328.19,7097.0,318.0555,318.3654,317.6971,317.9005,7097.0
2024-07-12 10:35:00,328.13,328.21,327.64,327.64,9733.0,317.8424,317.9199,317.3677,317.3677,9733.0
2024-07-12 10:40:00,327.51,328.63,327.42,328.63,1616.0,317.2418,318.3267,317.1546,318.3267,1616.0
2024-07-12 10:45:00,328.74,329.21,328.5,329.21,4554.0,318.4333,318.8885,318.2008,318.8885,4554.0
2024-07-12 10:50:00,329.13,329.27,328.82,329.03,10561.0,318.811,318.9466,318.5107,318.7142,10561.0
2024-07-12 10:55:00,329.05,330.26,328.88,329.91,50291.0,318.7335,319.9056,318.5689,319.5666,50291.0
2024-07-12 11:00:00,330.06,330.23,329.75,330.0,11624.0,319.7119,319.8765,319.4116,319.6537,11624.0
2024-07-12 11:05:00,330.17,330.62,330.1,330.61,17640.0,319.8184,320.2543,319.7506,320.2446,17640.0
2024-07-12 11:10:00,330.45,330.82,330.37,330.75,9104.0,320.0896,320.448,320.0121,320.3802,9104.0
2024-07-12 11:15:00,330.75,331.16,330.7,330.7,12120.0,320.3802,320.7774,320.3318,320.3318,12120.0
2024-07-12 11:20:00,330.74,331.53,330.64,331.53,9962.0,320.3705,321.1358,320.2737,321.1358,9962.0
2024-07-12 11:25:00,331.6,331.66,330.77,331.24,12941.0,321.2036,321.2617,320.3996,320.8549,12941.0
2024-07-12 11:30:00,331.24,332.31,331.23,331.86,26179.0,320.8549,321.8913,320.8452,321.4554,26179.0
2024-07-12 11:35:00,331.86,331.86,330.93,331.45,8059.0,321.4554,321.4554,320.5546,321.0583,8059.0
2024-07-12 11:40:00,331.45,331.89,331.24,331.86,4966.0,321.0583,321.4845,320.8549,321.4554,4966.0
2024-07-12 11:45:00,331.86,331.86,331.47,331.65,3911.0,321.4554,321.4554,321.0777,321.252,3911.0
2024-07-12 11:50:00,331.58,331.98,331.58,331.8,5903.0,321.1842,321.5717,321.1842,321.3973,5903.0
2024-07-12 11:55:00,331.77,331.77,331.14,331.14,5644.0,321.3683,321.3683,320.758,320.758,5644.0
2024-07-12 12:00:00,331.0,331.36,330.8,331.36,5805.0,320.6224,320.9711,320.4287,320.9711,5805.0
2024-07-12 12:05:00,331.28,331.44,331.06,331.22,8525.0,320.8936,321.0486,320.6805,320.8355,8525.0
2024-07-12 12:10:00,331.22,331.33,330.9,330.96,9740.0,320.8355,320.942,320.5255,320.5836,9740.0
2024-07-12 12:15:00,331.08,331.74,331.07,331.74,12259.0,320.6999,321.3392,320.6902,321.3392,12259.0
2024-07-12 12:20:00,331.68,331.99,331.52,331.58,8622.0,321.2811,321.5814,321.1261,321.1842,8622.0
2024-07-12 12:25:00,331.49,331.57,331.11,331.19,9643.0,321.097,321.1745,320.7289,320.8064,9643.0
2024-07-12 12:30:00,331.11,331.7,331.1,331.55,8014.0,320.7289,321.3004,320.7193,321.1552,8014.0
2024-07-12 12:35:00,331.63,331.72,331.51,331.57,4424.0,321.2326,321.3198,321.1164,321.1745,4424.0
2024-07-12 12:40:00,331.57,331.91,331.57,331.68,5806.0,321.1745,321.5039,321.1745,321.2811,5806.0
2024-07-12 12:45:00,331.75,331.82,331.39,331.52,7891.0,321.3489,321.4167,321.0002,321.1261,7891.0
2024-07-12 12:50:00,331.39,331.71,331.16,331.68,6858.0,321.0002,321.3101,320.7774,321.2811,6858.0
2024-07-12 12:55:00,331.64,331.93,331.64,331.8,3628.0,321.2423,321.5232,321.2423,321.3973,3628.0
2024-07-12 13:00:00,331.79,331.9,331.44,331.56,5395.0,321.3876,321.4942,321.0486,321.1648,5395.0
2024-07-12 13:05:00,331.58,331.58,331.11,331.31,9450.0,321.1842,321.1842,320.7289,320.9227,9450.0
2024-07-12 13:10:00,331.19,331.75,331.18,331.46,8633.0,320.8064,321.3489,320.7968,321.068,8633.0
2024-07-12 13:15:00,331.45,331.86,331.37,331.86,4696.0,321.0583,321.4554,320.9808,321.4554,4696.0
2024-07-12 13:20:00,331.85,332.07,331.71,331.94,8288.0,321.4457,321.6588,321.3101,321.5329,8288.0
2024-07-12 13:25:00,331.93,332.19,331.72,332.0,8842.0,321.5232,321.7751,321.3198,321.591,8842.0
2024-07-12 13:30:00,332.11,333.0,332.11,332.98,9245.0,321.6976,322.5597,321.6976,322.5403,9245.0
2024-07-12 13:35:00,332.93,333.01,332.51,332.67,12153.0,322.4919,322.5694,322.0851,322.24,12153.0
2024-07-12 13:40:00,332.71,333.5,332.71,333.5,11313.0,322.2788,323.044,322.2788,323.044,11313.0
2024-07-12 13:45:00,333.5,333.64,333.09,333.63,10639.0,323.044,323.1796,322.6469,323.1699,10639.0
2024-07-12 13:50:00,333.5,333.6,333.12,333.24,9226.0,323.044,323.1409,322.6759,322.7922,9226.0
2024-07-12 13:55:00,333.43,333.46,332.64,332.64,3918.0,322.9762,323.0053,322.211,322.211,3918.0
2024-07-12 14:00:00,332.63,333.3,332.63,333.08,10539.0,322.2013,322.8503,322.2013,322.6372,10539.0
2024-07-12 14:05:00,333.12,333.51,333.04,333.43,10042.0,322.6759,323.0537,322.5984,322.9762,10042.0
2024-07-12 14:10:00,333.43,333.77,333.21,333.21,10110.0,322.9762,323.3055,322.7631,322.7631,10110.0
2024-07-12 14:15:00,333.31,333.48,333.13,333.2,11870.0,322.86,323.0246,322.6856,322.7534,11870.0
2024-07-12 14:20:00,333.14,333.58,333.02,333.23,12423.0,322.6953,323.1215,322.5791,322.7825,12423.0
2024-07-12 14:25:00,333.14,333.55,332.89,333.55,15906.0,322.6953,323.0924,322.4531,323.0924,15906.0
2024-07-12 14:30:00,333.46,333.6,333.3,333.53,5010.0,323.0053,323.1409,322.8503,323.0731,5010.0
2024-07-12 14:35:00,333.53,333.77,333.51,333.61,3535.0,323.0731,323.3055,323.0537,323.1506,3535.0
2024-07-12 14:40:00,333.71,333.85,333.32,333.43,11430.0,323.2474,323.383,322.8697,322.9762,11430.0
2024-07-12 14:45:00,333.32,333.51,333.12,333.18,5662.0,322.8697,323.0537,322.6759,322.734,5662.0
2024-07-12 14:50:00,333.07,333.78,333.07,333.5,5259.0,322.6275,323.3152,322.6275,323.044,5259.0
2024-07-12 14:55:00,333.62,333.69,333.33,333.42,8455.0,323.1603,323.2281,322.8793,322.9665,8455.0
2024-07-12 15:00:00,333.31,333.74,333.16,333.35,12826.0,322.86,323.2765,322.7147,322.8987,12826.0
2024-07-12 15:05:00,333.39,333.55,333.31,333.44,3476.0,322.9375,323.0924,322.86,322.9859,3476.0
2024-07-12 15:10:00,333.4,333.71,333.2,333.71,10752.0,322.9471,323.2474,322.7534,323.2474,10752.0
2024-07-12 15:15:00,333.61,333.61,332.86,333.23,31475.0,323.1506,323.1506,322.4241,322.7825,31475.0
2024-07-12 15:20:00,333.27,333.52,333.21,333.44,8981.0,322.8212,323.0634,322.7631,322.9859,8981.0
2024-07-12 15:25:00,333.44,333.67,333.01,333.14,9259.0,322.9859,323.2087,322.5694,322.6953,9259.0
2024-07-12 15:30:00,333.14,333.16,332.75,333.02,8113.0,322.6953,322.7147,322.3175,322.5791,8113.0
2024-07-12 15:35:00,333.1,333.1,332.59,332.96,10965.0,322.6566,322.6566,322.1625,322.5209,10965.0
2024-07-12 15:40:00,332.95,332.95,332.12,332.34,25779.0,322.5113,322.5113,321.7073,321.9204,25779.0
2024-07-12 15:45:00,332.42,332.66,331.84,331.93,19201.0,321.9979,322.2304,321.4361,321.5232,19201.0
2024-07-12 15:50:00,331.76,332.04,330.85,331.13,51941.0,321.3586,321.6298,320.4771,320.7483,51941.0
2024-07-12 15:55:00,330.97,331.03,330.41,330.9,73540.0,320.5933,320.6515,320.0509,320.5255,73540.0
2024-07-15 09:30:00,331.88,332.81,329.88,329.99,54339.0,321.4748,322.3756,319.5375,319.6441,54339.0
2024-07-15 09:35:00,329.99,330.74,329.22,329.99,32360.0,319.6441,320.3705,318.8982,319.6441,32360.0
2024-07-15 09:40:00,329.99,330.09,327.87,328.0,19460.0,319.6441,319.7409,317.5905,317.7165,19460.0
2024-07-15 09:45:00,328.28,329.29,327.99,329.0,41785.0,317.9877,318.966,317.7068,318.6851,41785.0
2024-07-15 09:50:00,328.56,330.61,328.46,330.07,17565.0,318.2589,320.2446,318.162,319.7216,17565.0
2024-07-15 09:55:00,329.46,331.1,329.32,330.24,22206.0,319.1307,320.7193,318.9951,319.8862,22206.0
2024-07-15 10:00:00,330.35,331.43,330.26,330.97,13298.0,319.9928,321.0389,319.9056,320.5933,13298.0
2024-07-15 10:05:00,331.04,331.69,330.13,331.66,7786.0,320.6611,321.2908,319.7797,321.2617,7786.0
2024-07-15 10:10:00,331.53,332.37,330.68,331.44,14716.0,321.1358,321.9494,320.3124,321.0486,14716.0
2024-07-15 10:15:00,331.65,332.41,331.65,332.41,6137.0,321.252,321.9882,321.252,321.9882,6137.0
2024-07-15 10:20:00,332.25,332.48,331.5,331.5,8929.0,321.8332,322.056,321.1067,321.1067,8929.0
2024-07-15 10:25:00,331.5,331.92,330.63,331.75,5962.0,321.1067,321.5136,320.264,321.3489,5962.0
2024-07-15 10:30:00,331.72,331.89,331.31,331.81,3989.0,321.3198,321.4845,320.9227,321.407,3989.0
2024-07-15 10:35:00,331.54,331.55,330.2,330.39,10827.0,321.1455,321.1552,319.8475,320.0315,10827.0
2024-07-15 10:40:00,330.62,331.28,330.28,331.09,4294.0,320.2543,320.8936,319.925,320.7096,4294.0
2024-07-15 10:45:00,331.22,331.22,330.2,330.28,4275.0,320.8355,320.8355,319.8475,319.925,4275.0
2024-07-15 10:50:00,330.3,330.56,329.73,330.15,7825.0,319.9443,320.1962,319.3922,319.799,7825.0
2024-07-15 10:55:00,330.46,330.85,330.36,330.67,4731.0,320.0993,320.4771,320.0025,320.3027,4731.0
2024-07-15 11:00:00,330.57,331.33,330.43,331.09,4982.0,320.2059,320.942,320.0703,320.7096,4982.0
2024-07-15 11:05:00,331.08,331.42,330.92,331.17,5599.0,320.6999,321.0292,320.5449,320.7871,5599.0
2024-07-15 11:10:00,331.32,331.38,331.02,331.21,6096.0,320.9324,320.9905,320.6418,320.8258,6096.0
2024-07-15 11:15:00,331.08,331.08,330.48,330.66,9724.0,320.6999,320.6999,320.1187,320.2931,9724.0
2024-07-15 11:20:00,330.8,330.8,330.25,330.56,5225.0,320.4287,320.4287,319.8959,320.1962,5225.0
2024-07-15 11:25:00,330.5,330.57,329.46,329.67,17612.0,320.1381,320.2059,319.1307,319.3341,17612.0
2024-07-15 11:30:00,329.73,330.19,329.67,330.19,14581.0,319.3922,319.8378,319.3341,319.8378,14581.0
2024-07-15 11:35:00,330.09,330.15,329.91,330.13,8571.0,319.7409,319.799,319.5666,319.7797,8571.0
2024-07-15 11:40:00,330.21,330.64,330.13,330.51,4554.0,319.8572,320.2737,319.7797,320.1478,4554.0
2024-07-15 11:45:00,330.56,331.03,329.9,330.98,10730.0,320.1962,320.6515,319.5569,320.603,10730.0
2024-07-15 11:50:00,330.99,331.2,330.47,330.47,15492.0,320.6127,320.8161,320.109,320.109,15492.0
2024-07-15 11:55:00,330.62,331.35,330.47,331.01,8458.0,320.2543,320.9614,320.109,320.6321,8458.0
2024-07-15 12:00:00,331.13,331.45,331.13,331.34,8394.0,320.7483,321.0583,320.7483,320.9517,8394.0
2024-07-15 12:05:00,331.16,331.57,331.02,331.42,8336.0,320.7774,321.1745,320.6418,321.0292,8336.0
2024-07-15 12:10:00,331.43,331.63,331.01,331.08,10020.0,321.0389,321.2326,320.6321,320.6999,10020.0
2024-07-15 12:15:00,330.89,331.06,330.69,330.86,3566.0,320.5158,320.6805,320.3221,320.4868,3566.0
2024-07-15 12:20:00,330.82,330.83,330.45,330.65,4809.0,320.448,320.4577,320.0896,320.2834,4809.0
2024-07-15 12:25:00,330.61,330.78,330.4,330.46,5335.0,320.2446,320.4093,320.0412,320.0993,5335.0
2024-07-15 12:30:00,330.35,330.55,330.15,330.32,4390.0,319.9928,320.1865,319.799,319.9637,4390.0
2024-07-15 12:35:00,330.39,330.61,330.1,330.61,6627.0,320.0315,320.2446,319.7506,320.2446,6627.0
2024-07-15 12:40:00,330.52,330.59,330.02,330.09,7881.0,320.1574,320.2252,319.6731,319.7409,7881.0
2024-07-15 12:45:00,330.07,330.23,329.17,329.66,18266.0,319.7216,319.8765,318.8498,319.3244,18266.0
2024-07-15 12:50:00,329.73,329.88,329.61,329.77,1787.0,319.3922,319.5375,319.276,319.431,1787.0
2024-07-15 12:55:00,329.87,330.16,329.55,329.84,10342.0,319.5278,319.8087,319.2179,319.4988,10342.0
2024-07-15 13:00:00,329.69,329.99,329.52,329.99,3683.0,319.3535,319.6441,319.1888,319.6441,3683.0
2024-07-15 13:05:00,329.81,330.35,329.81,330.35,3313.0,319.4697,319.9928,319.4697,319.9928,3313.0
2024-07-15 13:10:00,330.36,330.57,330.14,330.47,3701.0,320.0025,320.2059,319.7894,320.109,3701.0
2024-07-15 13:15:00,330.5,330.6,329.78,329.99,9914.0,320.1381,320.2349,319.4406,319.6441,9914.0
2024-07-15 13:20:00,329.95,330.34,329.91,330.13,5885.0,319.6053,319.9831,319.5666,319.7797,5885.0
2024-07-15 13:25:00,330.04,330.05,329.29,329.37,4253.0,319.6925,319.7022,318.966,319.0435,4253.0
2024-07-15 13:30:00,329.26,329.35,328.61,328.77,8617.0,318.9369,319.0241,318.3073,318.4623,8617.0
2024-07-15 13:35:00,328.87,329.22,328.8,329.11,8447.0,318.5592,318.8982,318.4914,318.7917,8447.0
2024-07-15 13:40:00,329.03,329.09,328.87,329.0,3261.0,318.7142,318.7723,318.5592,318.6851,3261.0
2024-07-15 13:45:00,329.06,329.28,328.83,328.83,6604.0,318.7432,318.9563,318.5204,318.5204,6604.0
2024-07-15 13:50:00,328.96,329.15,328.95,329.01,5800.0,318.6464,318.8304,318.6367,318.6948,5800.0
2024-07-15 13:55:00,329.01,329.08,328.91,328.95,4899.0,318.6948,318.7626,318.5979,318.6367,4899.0
2024-07-15 14:00:00,328.86,328.86,328.52,328.63,4637.0,318.5495,318.5495,318.2201,318.3267,4637.0
2024-07-15 14:05:00,328.69,328.91,328.62,328.81,4325.0,318.3848,318.5979,318.317,318.5011,4325.0
2024-07-15 14:10:00,328.81,328.81,328.27,328.37,13497.0,318.5011,318.5011,317.978,318.0749,13497.0
2024-07-15 14:15:00,328.37,328.74,328.26,328.74,8989.0,318.0749,318.4333,317.9683,318.4333,8989.0
2024-07-15 14:20:00,328.77,328.93,328.75,328.84,2142.0,318.4623,318.6173,318.4429,318.5301,2142.0
2024-07-15 14:25:00,328.89,329.3,328.75,329.23,3032.0,318.5785,318.9757,318.4429,318.9079,3032.0
2024-07-15 14:30:00,329.23,329.74,329.13,329.73,3525.0,318.9079,319.4019,318.811,319.3922,3525.0
2024-07-15 14:35:00,329.77,329.88,329.59,329.88,6492.0,319.431,319.5375,319.2566,319.5375,6492.0
2024-07-15 14:40:00,329.78,330.09,329.78,329.91,4966.0,319.4406,319.7409,319.4406,319.5666,4966.0
2024-07-15 14:45:00,329.91,329.99,329.75,329.82,6227.0,319.5666,319.6441,319.4116,319.4794,6227.0
2024-07-15 14:50:00,329.88,329.99,329.71,329.77,8167.0,319.5375,319.6441,319.3728,319.431,8167.0
2024-07-15 14:55:00,329.84,330.27,329.7,330.23,4903.0,319.4988,319.9153,319.3632,319.8765,4903.0
2024-07-15 15:00:00,330.33,330.64,330.31,330.57,6889.0,319.9734,320.2737,319.954,320.2059,6889.0
2024-07-15 15:05:00,330.56,330.86,330.3,330.6,12870.0,320.1962,320.4868,319.9443,320.2349,12870.0
2024-07-15 15:10:00,330.6,331.15,330.6,331.08,4496.0,320.2349,320.7677,320.2349,320.6999,4496.0
2024-07-15 15:15:00,330.99,331.21,330.88,331.16,7562.0,320.6127,320.8258,320.5062,320.7774,7562.0
2024-07-15 15:20:00,331.12,331.45,330.52,331.45,12415.0,320.7386,321.0583,320.1574,321.0583,12415.0
2024-07-15 15:25:00,331.42,331.48,330.99,331.15,8151.0,321.0292,321.0873,320.6127,320.7677,8151.0
2024-07-15 15:30:00,331.21,331.34,331.07,331.18,5555.0,320.8258,320.9517,320.6902,320.7968,5555.0
2024-07-15 15:35:00,331.24,331.24,330.96,331.02,9737.0,320.8549,320.8549,320.5836,320.6418,9737.0
2024-07-15 15:40:00,330.94,331.26,330.66,330.74,14888.0,320.5643,320.8742,320.2931,320.3705,14888.0
2024-07-15 15:45:00,330.82,330.83,330.2,330.57,12765.0,320.448,320.4577,319.8475,320.2059,12765.0
2024-07-15 15:50:00,330.43,330.46,329.7,330.12,29660.0,320.0703,320.0993,319.3632,319.77,29660.0
2024-07-15 15:55:00,330.11,330.49,329.7,330.21,67034.0,319.7603,320.1284,319.3632,319.8572,67034.0
2024-07-16 09:30:00,330.46,330.53,328.0,328.43,32299.0,320.0993,320.1671,317.7165,318.133,32299.0
2024-07-16 09:35:00,328.8,330.18,328.8,330.15,5861.0,318.4914,319.8281,318.4914,319.799,5861.0
2024-07-16 09:40:00,330.1,330.1,329.01,329.8,5100.0,319.7506,319.7506,318.6948,319.46,5100.0
2024-07-16 09:45:00,329.81,330.91,329.81,330.9,6328.0,319.4697,320.5352,319.4697,320.5255,6328.0
2024-07-16 09:50:00,330.99,332.38,330.88,332.1,15286.0,320.6127,321.9591,320.5062,321.6879,15286.0
2024-07-16 09:55:00,332.46,334.05,332.46,334.05,12877.0,322.0366,323.5768,322.0366,323.5768,12877.0
2024-07-16 10:00:00,334.13,335.9,333.7,335.38,11522.0,323.6543,325.3688,323.2377,324.8651,11522.0
2024-07-16 10:05:00,335.57,335.91,334.95,334.96,10247.0,325.0491,325.3785,324.4486,324.4582,10247.0
2024-07-16 10:10:00,335.18,335.41,334.1,334.51,14898.0,324.6713,324.8941,323.6252,324.0223,14898.0
2024-07-16 10:15:00,334.43,334.86,334.07,334.23,11048.0,323.9449,324.3614,323.5961,323.7511,11048.0
2024-07-16 10:20:00,334.36,335.0,333.66,333.66,12580.0,323.8771,324.497,323.199,323.199,12580.0
2024-07-16 10:25:00,333.89,334.77,333.68,334.14,17383.0,323.4218,324.2742,323.2184,323.6639,17383.0
2024-07-16 10:30:00,334.05,334.5,333.49,334.5,4161.0,323.5768,324.0127,323.0343,324.0127,4161.0
2024-07-16 10:35:00,334.27,334.75,334.27,334.54,2677.0,323.7899,324.2548,323.7899,324.0514,2677.0
2024-07-16 10:40:00,334.38,334.92,334.2,334.23,5092.0,323.8964,324.4195,323.7221,323.7511,5092.0
2024-07-16 10:45:00,334.24,334.4,332.79,333.03,8688.0,323.7608,323.9158,322.3563,322.5888,8688.0
2024-07-16 10:50:00,333.15,333.59,332.76,333.02,6953.0,322.705,323.1312,322.3272,322.5791,6953.0
2024-07-16 10:55:00,332.91,332.91,331.91,332.32,5369.0,322.4725,322.4725,321.5039,321.901,5369.0
2024-07-16 11:00:00,332.2,332.51,331.55,331.85,7848.0,321.7848,322.0851,321.1552,321.4457,7848.0
2024-07-16 11:05:00,331.82,332.4,331.65,332.29,6465.0,321.4167,321.9785,321.252,321.872,6465.0
2024-07-16 11:10:00,332.52,333.0,332.02,332.02,8735.0,322.0947,322.5597,321.6104,321.6104,8735.0
2024-07-16 11:15:00,332.21,332.85,332.02,332.75,12410.0,321.7945,322.4144,321.6104,322.3175,12410.0
2024-07-16 11:20:00,332.73,333.1,332.43,332.7,7219.0,322.2982,322.6566,322.0076,322.2691,7219.0
2024-07-16 11:25:00,332.85,333.17,332.27,332.27,2905.0,322.4144,322.7244,321.8526,321.8526,2905.0
2024-07-16 11:30:00,332.29,332.34,331.87,332.06,8976.0,321.872,321.9204,321.4651,321.6492,8976.0
2024-07-16 11:35:00,332.06,332.62,331.86,332.27,9096.0,321.6492,322.1916,321.4554,321.8526,9096.0
2024-07-16 11:40:00,332.27,332.32,331.82,332.16,6011.0,321.8526,321.901,321.4167,321.746,6011.0
2024-07-16 11:45:00,332.24,332.3,331.84,332.0,3534.0,321.8235,321.8816,321.4361,321.591,3534.0
2024-07-16 11:50:00,331.86,332.42,331.85,332.08,4064.0,321.4554,321.9979,321.4457,321.6685,4064.0
2024-07-16 11:55:00,332.0,332.22,331.75,331.98,7155.0,321.591,321.8041,321.3489,321.5717,7155.0
2024-07-16 12:00:00,332.07,332.18,331.85,331.93,12145.0,321.6588,321.7654,321.4457,321.5232,12145.0
2024-07-16 12:05:00,331.91,332.15,331.73,331.73,5832.0,321.5039,321.7363,321.3295,321.3295,5832.0
2024-07-16 12:10:00,331.99,332.25,331.99,332.05,3825.0,321.5814,321.8332,321.5814,321.6395,3825.0
2024-07-16 12:15:00,332.23,332.23,331.74,331.96,1864.0,321.8138,321.8138,321.3392,321.5523,1864.0
2024-07-16 12:20:00,332.2,332.54,332.01,332.54,2857.0,321.7848,322.1141,321.6007,322.1141,2857.0
2024-07-16 12:25:00,332.45,332.6,332.25,332.44,4046.0,322.0269,322.1722,321.8332,322.0172,4046.0
2024-07-16 12:30:00,332.57,332.93,332.52,332.78,2625.0,322.1432,322.4919,322.0947,322.3466,2625.0
2024-07-16 12:35:00,332.88,333.36,332.67,333.0,4214.0,322.4435,322.9084,322.24,322.5597,4214.0
2024-07-16 12:40:00,333.0,333.08,332.85,332.93,3490.0,322.5597,322.6372,322.4144,322.4919,3490.0
2024-07-16 12:45:00,332.71,333.06,332.62,332.7,2441.0,322.2788,322.6178,322.1916,322.2691,2441.0
2024-07-16 12:50:00,332.79,332.79,332.33,332.66,11295.0,322.3563,322.3563,321.9107,322.2304,11295.0
2024-07-16 12:55:00,332.71,332.97,332.48,332.9,5313.0,322.2788,322.5306,322.056,322.4628,5313.0
2024-07-16 13:00:00,332.76,332.9,332.49,332.7,6461.0,322.3272,322.4628,322.0657,322.2691,6461.0
2024-07-16 13:05:00,332.96,333.55,332.95,333.54,4830.0,322.5209,323.0924,322.5113,323.0828,4830.0
2024-07-16 13:10:00,333.34,333.52,332.94,332.97,7054.0,322.889,323.0634,322.5016,322.5306,7054.0
2024-07-16 13:15:00,333.0,333.26,332.96,333.07,5403.0,322.5597,322.8115,322.5209,322.6275,5403.0
2024-07-16 13:20:00,333.0,333.45,332.98,333.18,5892.0,322.5597,322.9956,322.5403,322.734,5892.0
2024-07-16 13:25:00,333.09,333.09,332.87,332.92,5467.0,322.6469,322.6469,322.4338,322.4822,5467.0
2024-07-16 13:30:00,332.98,333.81,332.9,333.68,6623.0,322.5403,323.3443,322.4628,323.2184,6623.0
2024-07-16 13:35:00,333.77,333.81,333.21,333.35,4167.0,323.3055,323.3443,322.7631,322.8987,4167.0
2024-07-16 13:40:00,333.36,333.69,332.9,333.68,4627.0,322.9084,323.2281,322.4628,323.2184,4627.0
2024-07-16 13:45:00,333.67,333.72,333.16,333.62,5460.0,323.2087,323.2571,322.7147,323.1603,5460.0
2024-07-16 13:50:00,333.61,334.06,333.61,333.95,10941.0,323.1506,323.5865,323.1506,323.4799,10941.0
2024-07-16 13:55:00,333.94,334.09,333.55,334.02,7923.0,323.4702,323.6155,323.0924,323.5477,7923.0
2024-07-16 14:00:00,334.01,334.42,334.0,334.19,18657.0,323.538,323.9352,323.5283,323.7124,18657.0
2024-07-16 14:05:00,334.19,334.55,334.19,334.48,5697.0,323.7124,324.0611,323.7124,323.9933,5697.0
2024-07-16 14:10:00,334.4,334.57,334.32,334.33,2914.0,323.9158,324.0805,323.8383,323.848,2914.0
2024-07-16 14:15:00,334.28,334.28,333.75,333.85,4753.0,323.7996,323.7996,323.2862,323.383,4753.0
2024-07-16 14:20:00,333.8,334.49,333.8,334.49,5249.0,323.3346,324.003,323.3346,324.003,5249.0
2024-07-16 14:25:00,334.47,334.85,334.36,334.69,5555.0,323.9836,324.3517,323.8771,324.1967,5555.0
2024-07-16 14:30:00,334.71,334.87,334.51,334.62,8200.0,324.2161,324.3711,324.0223,324.1289,8200.0
2024-07-16 14:35:00,334.71,335.13,334.64,335.03,20416.0,324.2161,324.6229,324.1483,324.526,20416.0
2024-07-16 14:40:00,334.91,335.29,334.81,334.84,5038.0,324.4098,324.7779,324.3129,324.342,5038.0
2024-07-16 14:45:00,334.83,334.99,334.32,334.76,8241.0,324.3323,324.4873,323.8383,324.2645,8241.0
2024-07-16 14:50:00,334.78,335.07,334.47,334.94,11641.0,324.2839,324.5648,323.9836,324.4389,11641.0
2024-07-16 14:55:00,334.97,335.29,334.75,335.11,10485.0,324.4679,324.7779,324.2548,324.6035,10485.0
2024-07-16 15:00:00,335.16,335.26,334.43,334.62,9180.0,324.652,324.7488,323.9449,324.1289,9180.0
2024-07-16 15:05:00,334.52,334.61,334.09,334.47,19560.0,324.032,324.1192,323.6155,323.9836,19560.0
2024-07-16 15:10:00,334.49,334.63,334.09,334.09,16040.0,324.003,324.1386,323.6155,323.6155,16040.0
2024-07-16 15:15:00,334.16,334.43,334.02,334.24,7881.0,323.6833,323.9449,323.5477,323.7608,7881.0
2024-07-16 15:20:00,334.27,334.39,333.59,333.72,9094.0,323.7899,323.9061,323.1312,323.2571,9094.0
2024-07-16 15:25:00,333.63,333.93,333.43,333.54,9971.0,323.1699,323.4605,322.9762,323.0828,9971.0
2024-07-16 15:30:00,333.67,333.95,333.5,333.85,9827.0,323.2087,323.4799,323.044,323.383,9827.0
2024-07-16 15:35:00,333.75,333.87,333.5,333.69,7416.0,323.2862,323.4024,323.044,323.2281,7416.0
2024-07-16 15:40:00,333.6,333.79,333.42,333.66,6681.0,323.1409,323.3249,322.9665,323.199,6681.0
2024-07-16 15:45:00,333.63,333.72,332.92,333.13,9836.0,323.1699,323.2571,322.4822,322.6856,9836.0
2024-07-16 15:50:00,333.12,333.64,333.02,333.49,19078.0,322.6759,323.1796,322.5791,323.0343,19078.0
2024-07-16 15:55:00,333.26,333.5,332.94,333.26,54995.0,322.8115,323.044,322.5016,322.8115,54995.0
2024-07-17 09:30:00,330.0,332.9,328.71,331.96,81040.0,319.6537,322.4628,318.4042,321.5523,81040.0
2024-07-17 09:35:00,332.31,332.31,328.6,329.71,46607.0,321.8913,321.8913,318.2976,319.3728,46607.0
2024-07-17 09:40:00,330.08,332.6,329.68,332.03,16223.0,319.7312,322.1722,319.3438,321.6201,16223.0
2024-07-17 09:45:00,332.51,333.89,332.12,332.56,17594.0,322.0851,323.4218,321.7073,322.1335,17594.0
2024-07-17 09:50:00,332.6,334.33,332.17,334.18,16021.0,322.1722,323.848,321.7557,323.7027,16021.0
2024-07-17 09:55:00,334.32,334.43,332.35,332.7,11381.0,323.8383,323.9449,321.9301,322.2691,11381.0
2024-07-17 10:00:00,332.54,333.7,332.33,333.7,10415.0,322.1141,323.2377,321.9107,323.2377,10415.0
2024-07-17 10:05:00,333.64,334.54,332.64,333.94,8620.0,323.1796,324.0514,322.211,323.4702,8620.0
2024-07-17 10:10:00,333.75,336.18,333.75,336.0,23488.0,323.2862,325.64,323.2862,325.4656,23488.0
2024-07-17 10:15:00,336.1,336.1,334.68,335.0,8691.0,325.5625,325.5625,324.187,324.497,8691.0
2024-07-17 10:20:00,334.67,335.1,334.56,334.72,4800.0,324.1773,324.5939,324.0708,324.2258,4800.0
2024-07-17 10:25:00,334.61,336.01,334.59,336.01,9154.0,324.1192,325.4753,324.0998,325.4753,9154.0
2024-07-17 10:30:00,335.9,336.14,335.03,335.5,12521.0,325.3688,325.6012,324.526,324.9813,12521.0
2024-07-17 10:35:00,335.3,335.69,334.53,334.73,16836.0,324.7876,325.1654,324.0417,324.2355,16836.0
2024-07-17 10:40:00,334.66,334.8,334.06,334.77,9624.0,324.1676,324.3033,323.5865,324.2742,9624.0
2024-07-17 10:45:00,334.57,334.58,333.02,333.17,11096.0,324.0805,324.0902,322.5791,322.7244,11096.0
2024-07-17 10:50:00,333.21,333.41,332.86,333.22,11705.0,322.7631,322.9568,322.4241,322.7728,11705.0
2024-07-17 10:55:00,333.39,334.49,333.35,333.66,8483.0,322.9375,324.003,322.8987,323.199,8483.0
2024-07-17 11:00:00,333.4,333.78,332.9,332.98,3223.0,322.9471,323.3152,322.4628,322.5403,3223.0
2024-07-17 11:05:00,332.93,333.24,332.67,332.94,9282.0,322.4919,322.7922,322.24,322.5016,9282.0
2024-07-17 11:10:00,332.9,332.9,331.83,332.67,5316.0,322.4628,322.4628,321.4264,322.24,5316.0
2024-07-17 11:15:00,332.84,333.77,332.75,333.4,6130.0,322.4047,323.3055,322.3175,322.9471,6130.0
2024-07-17 11:20:00,333.46,333.88,333.17,333.18,6266.0,323.0053,323.4121,322.7244,322.734,6266.0
2024-07-17 11:25:00,332.95,333.53,332.95,333.53,3779.0,322.5113,323.0731,322.5113,323.0731,3779.0
2024-07-17 11:30:00,333.44,333.78,333.32,333.66,10797.0,322.9859,323.3152,322.8697,323.199,10797.0
2024-07-17 11:35:00,333.55,334.48,333.41,334.23,12880.0,323.0924,323.9933,322.9568,323.7511,12880.0
2024-07-17 11:40:00,334.48,334.62,333.85,334.07,3085.0,323.9933,324.1289,323.383,323.5961,3085.0
2024-07-17 11:45:00,334.3,334.74,333.94,334.52,4525.0,323.8189,324.2451,323.4702,324.032,4525.0
2024-07-17 11:50:00,334.27,334.5,333.83,334.24,4305.0,323.7899,324.0127,323.3637,323.7608,4305.0
2024-07-17 11:55:00,334.41,334.65,333.98,334.32,14235.0,323.9255,324.158,323.509,323.8383,14235.0
2024-07-17 12:00:00,334.35,334.57,334.0,334.15,4168.0,323.8674,324.0805,323.5283,323.6736,4168.0
2024-07-17 12:05:00,334.01,334.4,334.01,334.4,3191.0,323.538,323.9158,323.538,323.9158,3191.0
2024-07-17 12:10:00,334.3,334.96,334.11,334.17,4433.0,323.8189,324.4582,323.6349,323.693,4433.0
2024-07-17 12:15:00,334.44,335.18,334.44,334.59,18131.0,323.9545,324.6713,323.9545,324.0998,18131.0
2024-07-17 12:20:00,334.76,334.88,334.61,334.88,1700.0,324.2645,324.3807,324.1192,324.3807,1700.0
2024-07-17 12:25:00,334.87,335.05,334.56,334.56,2675.0,324.3711,324.5454,324.0708,324.0708,2675.0
2024-07-17 12:30:00,334.57,335.39,334.56,335.24,4237.0,324.0805,324.8748,324.0708,324.7295,4237.0
2024-07-17 12:35:00,335.25,335.68,334.79,335.57,5384.0,324.7391,325.1557,324.2936,325.0491,5384.0
2024-07-17 12:40:00,335.62,335.78,335.27,335.62,5190.0,325.0975,325.2525,324.7585,325.0975,5190.0
2024-07-17 12:45:00,335.57,335.99,335.28,335.99,5376.0,325.0491,325.4559,324.7682,325.4559,5376.0
2024-07-17 12:50:00,336.0,336.61,335.71,336.13,24242.0,325.4656,326.0565,325.1847,325.5916,24242.0
2024-07-17 12:55:00,336.13,336.55,336.12,336.37,7141.0,325.5916,325.9984,325.5819,325.824,7141.0
2024-07-17 13:00:00,336.21,336.31,335.77,335.93,6584.0,325.669,325.7659,325.2428,325.3978,6584.0
2024-07-17 13:05:00,336.04,336.04,335.13,335.16,9400.0,325.5044,325.5044,324.6229,324.652,9400.0
2024-07-17 13:10:00,335.14,335.38,335.0,335.3,2579.0,324.6326,324.8651,324.497,324.7876,2579.0
2024-07-17 13:15:00,335.2,335.95,335.03,335.65,3421.0,324.6907,325.4172,324.526,325.1266,3421.0
2024-07-17 13:20:00,335.63,335.81,335.51,335.72,4120.0,325.1072,325.2816,324.991,325.1944,4120.0
2024-07-17 13:25:00,335.74,336.06,335.7,335.89,2400.0,325.2138,325.5238,325.175,325.3591,2400.0
2024-07-17 13:30:00,335.81,336.13,335.6,335.87,7147.0,325.2816,325.5916,325.0782,325.3397,7147.0
2024-07-17 13:35:00,335.88,335.97,335.61,335.61,2466.0,325.3494,325.4366,325.0879,325.0879,2466.0
2024-07-17 13:40:00,335.78,336.11,335.76,336.02,2958.0,325.2525,325.5722,325.2332,325.485,2958.0
2024-07-17 13:45:00,335.76,335.96,335.35,335.35,1584.0,325.2332,325.4269,324.836,324.836,1584.0
2024-07-17 13:50:00,335.37,335.37,335.07,335.28,2284.0,324.8554,324.8554,324.5648,324.7682,2284.0
2024-07-17 13:55:00,335.17,335.26,335.03,335.18,5284.0,324.6617,324.7488,324.526,324.6713,5284.0
2024-07-17 14:00:00,335.08,335.08,334.4,334.53,2231.0,324.5745,324.5745,323.9158,324.0417,2231.0
2024-07-17 14:05:00,334.39,335.26,334.36,335.21,4681.0,323.9061,324.7488,323.8771,324.7004,4681.0
2024-07-17 14:10:00,335.07,335.41,334.48,334.48,6800.0,324.5648,324.8941,323.9933,323.9933,6800.0
2024-07-17 14:15:00,334.48,334.76,334.38,334.61,3531.0,323.9933,324.2645,323.8964,324.1192,3531.0
2024-07-17 14:20:00,334.5,334.96,334.49,334.75,7654.0,324.0127,324.4582,324.003,324.2548,7654.0
2024-07-17 14:25:00,334.88,334.99,334.49,334.82,4599.0,324.3807,324.4873,324.003,324.3226,4599.0
2024-07-17 14:30:00,334.7,335.21,334.45,335.19,7617.0,324.2064,324.7004,323.9642,324.681,7617.0
2024-07-17 14:35:00,335.3,335.3,334.9,335.05,3842.0,324.7876,324.7876,324.4001,324.5454,3842.0
2024-07-17 14:40:00,335.03,335.24,334.84,335.14,4051.0,324.526,324.7295,324.342,324.6326,4051.0
2024-07-17 14:45:00,335.2,335.41,334.9,335.27,5644.0,324.6907,324.8941,324.4001,324.7585,5644.0
2024-07-17 14:50:00,335.27,335.64,334.62,334.66,17045.0,324.7585,325.1169,324.1289,324.1676,17045.0
2024-07-17 14:55:00,334.53,335.1,334.53,334.9,6389.0,324.0417,324.5939,324.0417,324.4001,6389.0
2024-07-17 15:00:00,334.75,334.99,334.58,334.58,3324.0,324.2548,324.4873,324.0902,324.0902,3324.0
2024-07-17 15:05:00,334.77,335.07,334.32,334.96,6474.0,324.2742,324.5648,323.8383,324.4582,6474.0
2024-07-17 15:10:00,334.77,335.28,334.7,334.84,6474.0,324.2742,324.7682,324.2064,324.342,6474.0
2024-07-17 15:15:00,334.7,334.94,334.68,334.84,5178.0,324.2064,324.4389,324.187,324.342,5178.0
2024-07-17 15:20:00,334.94,335.33,334.9,335.26,7384.0,324.4389,324.8166,324.4001,324.7488,7384.0
2024-07-17 15:25:00,335.25,335.27,334.82,334.82,7327.0,324.7391,324.7585,324.3226,324.3226,7327.0
2024-07-17 15:30:00,334.73,335.57,334.73,335.48,6587.0,324.2355,325.0491,324.2355,324.9619,6587.0
2024-07-17 15:35:00,335.59,335.78,335.41,335.45,9328.0,325.0685,325.2525,324.8941,324.9329,9328.0
2024-07-17 15:40:00,335.47,335.57,335.25,335.43,13717.0,324.9523,325.0491,324.7391,324.9135,13717.0
2024-07-17 15:45:00,335.24,335.73,335.24,335.56,13762.0,324.7295,325.2041,324.7295,325.0394,13762.0
2024-07-17 15:50:00,335.72,336.12,335.54,335.74,31149.0,325.1944,325.5819,325.0201,325.2138,31149.0
2024-07-17 15:55:00,335.51,336.3,335.39,335.83,101522.0,324.991,325.7562,324.8748,325.301,101522.0
2024-07-18 09:30:00,334.2,335.87,333.51,335.87,37449.0,323.7221,325.3397,323.0537,325.3397,37449.0
2024-07-18 09:35:00,335.75,335.76,335.75,335.75,960.0,325.2235,325.2332,325.2235,325.2235,960.0
2024-07-18 09:40:00,336.52,337.25,335.51,337.25,7858.0,325.9693,326.6764,324.991,326.6764,7858.0
2024-07-18 09:45:00,337.23,337.48,336.02,336.4,7730.0,326.6571,326.8992,325.485,325.8531,7730.0
2024-07-18 09:50:00,336.41,336.41,335.34,335.91,12106.0,325.8628,325.8628,324.8263,325.3785,12106.0
2024-07-18 09:55:00,335.66,337.97,335.4,337.65,7320.0,325.1363,327.3739,324.8844,327.0639,7320.0
2024-07-18 10:00:00,337.72,337.92,336.89,337.6,5783.0,327.1317,327.3254,326.3277,327.0155,5783.0
2024-07-18 10:05:00,337.85,338.65,337.76,337.82,8717.0,327.2576,328.0326,327.1705,327.2286,8717.0
2024-07-18 10:10:00,337.75,337.98,335.91,336.39,7503.0,327.1608,327.3836,325.3785,325.8434,7503.0
2024-07-18 10:15:00,336.56,338.0,336.31,337.92,20237.0,326.0081,327.4029,325.7659,327.3254,20237.0
2024-07-18 10:20:00,337.6,338.29,337.16,338.08,8717.0,327.0155,327.6838,326.5893,327.4804,8717.0
2024-07-18 10:25:00,338.06,338.08,337.41,337.72,3050.0,327.461,327.4804,326.8314,327.1317,3050.0
2024-07-18 10:30:00,337.79,338.1,337.33,337.44,4836.0,327.1995,327.4998,326.7539,326.8605,4836.0
2024-07-18 10:35:00,337.22,337.34,336.06,337.34,11337.0,326.6474,326.7636,325.5238,326.7636,11337.0
2024-07-18 10:40:00,337.08,338.0,336.4,338.0,4593.0,326.5118,327.4029,325.8531,327.4029,4593.0
2024-07-18 10:45:00,338.03,338.2,336.78,337.39,8172.0,327.432,327.5967,326.2212,326.8121,8172.0
2024-07-18 10:50:00,337.26,337.97,336.42,337.62,8439.0,326.6861,327.3739,325.8725,327.0348,8439.0
2024-07-18 10:55:00,337.53,337.94,337.14,337.14,5290.0,326.9477,327.3448,326.5699,326.5699,5290.0
2024-07-18 11:00:00,337.04,337.13,336.18,336.41,10760.0,326.473,326.5602,325.64,325.8628,10760.0
2024-07-18 11:05:00,336.58,337.55,336.54,337.26,6645.0,326.0274,326.967,325.9887,326.6861,6645.0
2024-07-18 11:10:00,337.71,337.71,336.6,337.57,9331.0,327.122,327.122,326.0468,326.9864,9331.0
2024-07-18 11:15:00,337.55,338.14,337.16,337.96,4489.0,326.967,327.5385,326.5893,327.3642,4489.0
2024-07-18 11:20:00,337.97,338.35,337.72,338.04,8208.0,327.3739,327.742,327.1317,327.4417,8208.0
2024-07-18 11:25:00,338.02,338.5,337.58,338.47,7802.0,327.4223,327.8873,326.9961,327.8582,7802.0
2024-07-18 11:30:00,338.28,338.98,338.07,338.39,22396.0,327.6742,328.3522,327.4707,327.7807,22396.0
2024-07-18 11:35:00,338.31,338.98,337.78,338.0,25461.0,327.7032,328.3522,327.1898,327.4029,25461.0
2024-07-18 11:40:00,337.88,338.61,337.82,338.07,13986.0,327.2867,327.9938,327.2286,327.4707,13986.0
2024-07-18 11:45:00,337.86,337.94,337.3,337.53,4900.0,327.2673,327.3448,326.7249,326.9477,4900.0
2024-07-18 11:50:00,337.54,337.84,336.91,337.28,19530.0,326.9574,327.2479,326.3471,326.7055,19530.0
2024-07-18 11:55:00,337.13,337.41,336.8,337.13,19570.0,326.5602,326.8314,326.2406,326.5602,19570.0
2024-07-18 12:00:00,337.06,337.23,336.51,337.04,16607.0,326.4924,326.6571,325.9596,326.473,16607.0
2024-07-18 12:05:00,336.86,337.13,336.51,336.63,9803.0,326.2987,326.5602,325.9596,326.0759,9803.0
2024-07-18 12:10:00,336.66,336.75,335.78,336.55,21916.0,326.1049,326.1921,325.2525,325.9984,21916.0
2024-07-18 12:15:00,336.39,336.87,336.34,336.45,7979.0,325.8434,326.3084,325.795,325.9015,7979.0
2024-07-18 12:20:00,336.52,337.51,336.5,337.11,9677.0,325.9693,326.9283,325.95,326.5408,9677.0
2024-07-18 12:25:00,337.03,337.16,336.56,336.77,3719.0,326.4633,326.5893,326.0081,326.2115,3719.0
2024-07-18 12:30:00,336.63,337.43,336.49,337.25,15565.0,326.0759,326.8508,325.9403,326.6764,15565.0
2024-07-18 12:35:00,337.25,337.26,336.68,336.9,8943.0,326.6764,326.6861,326.1243,326.3374,8943.0
2024-07-18 12:40:00,336.9,337.01,336.5,336.6,19316.0,326.3374,326.444,325.95,326.0468,19316.0
2024-07-18 12:45:00,336.73,336.73,336.28,336.38,14997.0,326.1727,326.1727,325.7369,325.8337,14997.0
2024-07-18 12:50:00,336.45,336.56,336.23,336.36,5103.0,325.9015,326.0081,325.6884,325.8143,5103.0
2024-07-18 12:55:00,336.35,336.48,335.7,336.07,6069.0,325.8047,325.9306,325.175,325.5334,6069.0
2024-07-18 13:00:00,336.07,336.25,335.68,336.25,5704.0,325.5334,325.7078,325.1557,325.7078,5704.0
2024-07-18 13:05:00,336.04,336.38,335.84,335.84,3001.0,325.5044,325.8337,325.3107,325.3107,3001.0
2024-07-18 13:10:00,336.04,336.39,335.81,335.98,8295.0,325.5044,325.8434,325.2816,325.4463,8295.0
2024-07-18 13:15:00,336.02,336.62,335.89,336.62,4122.0,325.485,326.0662,325.3591,326.0662,4122.0
2024-07-18 13:20:00,336.52,336.61,336.32,336.32,1542.0,325.9693,326.0565,325.7756,325.7756,1542.0
2024-07-18 13:25:00,336.33,336.38,336.12,336.38,4940.0,325.7853,325.8337,325.5819,325.8337,4940.0
2024-07-18 13:30:00,336.44,336.59,336.42,336.55,4200.0,325.8918,326.0371,325.8725,325.9984,4200.0
2024-07-18 13:35:00,336.49,336.49,336.0,336.21,11758.0,325.9403,325.9403,325.4656,325.669,11758.0
2024-07-18 13:40:00,336.15,336.59,336.15,336.46,3396.0,325.6109,326.0371,325.6109,325.9112,3396.0
2024-07-18 13:45:00,336.48,336.74,336.19,336.71,8201.0,325.9306,326.1824,325.6497,326.1534,8201.0
2024-07-18 13:50:00,336.66,336.75,336.39,336.48,2869.0,326.1049,326.1921,325.8434,325.9306,2869.0
2024-07-18 13:55:00,336.46,336.49,335.96,336.02,9194.0,325.9112,325.9403,325.4269,325.485,9194.0
2024-07-18 14:00:00,335.92,336.06,335.18,335.23,8237.0,325.3881,325.5238,324.6713,324.7198,8237.0
2024-07-18 14:05:00,335.34,335.34,334.37,334.67,7405.0,324.8263,324.8263,323.8867,324.1773,7405.0
2024-07-18 14:10:00,334.66,334.85,334.27,334.28,8175.0,324.1676,324.3517,323.7899,323.7996,8175.0
2024-07-18 14:15:00,334.43,334.55,333.94,333.94,12117.0,323.9449,324.0611,323.4702,323.4702,12117.0
2024-07-18 14:20:00,333.7,333.72,332.64,332.94,10022.0,323.2377,323.2571,322.211,322.5016,10022.0
2024-07-18 14:25:00,332.96,333.2,331.56,331.74,18210.0,322.5209,322.7534,321.1648,321.3392,18210.0
2024-07-18 14:30:00,331.77,332.49,331.54,332.15,9763.0,321.3683,322.0657,321.1455,321.7363,9763.0
2024-07-18 14:35:00,332.15,332.3,331.58,331.88,7222.0,321.7363,321.8816,321.1842,321.4748,7222.0
2024-07-18 14:40:00,331.77,332.52,331.75,332.4,9562.0,321.3683,322.0947,321.3489,321.9785,9562.0
2024-07-18 14:45:00,332.46,333.17,332.37,332.69,14311.0,322.0366,322.7244,321.9494,322.2594,14311.0
2024-07-18 14:50:00,332.56,332.61,331.85,332.31,7027.0,322.1335,322.1819,321.4457,321.8913,7027.0
2024-07-18 14:55:00,332.43,332.81,332.3,332.74,9499.0,322.0076,322.3756,321.8816,322.3078,9499.0
2024-07-18 15:00:00,332.72,332.72,332.02,332.41,8178.0,322.2885,322.2885,321.6104,321.9882,8178.0
2024-07-18 15:05:00,332.29,332.4,331.54,331.99,10443.0,321.872,321.9785,321.1455,321.5814,10443.0
2024-07-18 15:10:00,332.04,332.27,331.52,331.84,8380.0,321.6298,321.8526,321.1261,321.4361,8380.0
2024-07-18 15:15:00,331.76,332.01,331.51,331.64,9849.0,321.3586,321.6007,321.1164,321.2423,9849.0
2024-07-18 15:20:00,331.52,331.65,331.02,331.17,13167.0,321.1261,321.252,320.6418,320.7871,13167.0
2024-07-18 15:25:00,331.08,331.77,330.95,330.95,8039.0,320.6999,321.3683,320.574,320.574,8039.0
2024-07-18 15:30:00,330.95,331.42,330.83,330.93,10810.0,320.574,321.0292,320.4577,320.5546,10810.0
2024-07-18 15:35:00,330.79,331.22,330.67,331.15,11434.0,320.419,320.8355,320.3027,320.7677,11434.0
2024-07-18 15:40:00,331.24,331.26,330.94,331.14,9086.0,320.8549,320.8742,320.5643,320.758,9086.0
2024-07-18 15:45:00,331.25,331.87,331.24,331.62,19695.0,320.8646,321.4651,320.8549,321.223,19695.0
2024-07-18 15:50:00,331.72,331.89,330.94,331.21,28567.0,321.3198,321.4845,320.5643,320.8258,28567.0
2024-07-18 15:55:00,331.01,331.69,330.78,330.84,44332.0,320.6321,321.2908,320.4093,320.4674,44332.0
2024-07-19 09:30:00,333.98,333.98,329.01,330.01,154220.0,323.509,323.509,318.6948,319.6634,154220.0
2024-07-19 09:35:00,329.76,331.81,329.48,330.75,7728.0,319.4213,321.407,319.1501,320.3802,7728.0
2024-07-19 09:40:00,330.26,331.69,330.26,330.85,4079.0,319.9056,321.2908,319.9056,320.4771,4079.0
2024-07-19 09:45:00,331.05,331.05,329.24,329.6,5450.0,320.6708,320.6708,318.9176,319.2663,5450.0
2024-07-19 09:50:00,329.33,329.7,328.71,329.39,2664.0,319.0048,319.3632,318.4042,319.0629,2664.0
2024-07-19 09:55:00,329.16,331.04,329.15,330.98,11084.0,318.8401,320.6611,318.8304,320.603,11084.0
2024-07-19 10:00:00,330.8,331.53,330.45,330.95,8357.0,320.4287,321.1358,320.0896,320.574,8357.0
2024-07-19 10:05:00,330.81,331.11,330.34,330.79,6416.0,320.4384,320.7289,319.9831,320.419,6416.0
2024-07-19 10:10:00,331.04,331.17,329.86,330.37,7020.0,320.6611,320.7871,319.5181,320.0121,7020.0
2024-07-19 10:15:00,330.13,330.99,330.05,330.99,7478.0,319.7797,320.6127,319.7022,320.6127,7478.0
2024-07-19 10:20:00,330.82,331.12,330.26,330.6,4867.0,320.448,320.7386,319.9056,320.2349,4867.0
2024-07-19 10:25:00,330.54,330.75,329.93,330.13,11553.0,320.1768,320.3802,319.5859,319.7797,11553.0
2024-07-19 10:30:00,330.01,330.07,329.07,329.95,5854.0,319.6634,319.7216,318.7529,319.6053,5854.0
2024-07-19 10:35:00,330.17,330.87,329.64,330.73,3428.0,319.8184,320.4965,319.305,320.3609,3428.0
2024-07-19 10:40:00,330.48,330.48,330.04,330.08,5656.0,320.1187,320.1187,319.6925,319.7312,5656.0
2024-07-19 10:45:00,330.32,330.67,330.13,330.48,4596.0,319.9637,320.3027,319.7797,320.1187,4596.0
2024-07-19 10:50:00,330.46,331.1,330.02,331.1,7108.0,320.0993,320.7193,319.6731,320.7193,7108.0
2024-07-19 10:55:00,331.12,331.15,330.09,330.09,21539.0,320.7386,320.7677,319.7409,319.7409,21539.0
2024-07-19 11:00:00,330.69,331.27,330.4,330.4,8536.0,320.3221,320.8839,320.0412,320.0412,8536.0
2024-07-19 11:05:00,330.35,330.45,329.58,330.39,4021.0,319.9928,320.0896,319.2469,320.0315,4021.0
2024-07-19 11:10:00,330.13,330.53,329.82,330.22,13181.0,319.7797,320.1671,319.4794,319.8669,13181.0
2024-07-19 11:15:00,330.4,330.6,330.08,330.32,8531.0,320.0412,320.2349,319.7312,319.9637,8531.0
2024-07-19 11:20:00,330.17,330.6,330.02,330.45,8377.0,319.8184,320.2349,319.6731,320.0896,8377.0
2024-07-19 11:25:00,330.52,330.52,329.34,329.37,9342.0,320.1574,320.1574,319.0144,319.0435,9342.0
2024-07-19 11:30:00,329.4,329.6,328.91,328.93,18238.0,319.0726,319.2663,318.5979,318.6173,18238.0
2024-07-19 11:35:00,328.9,329.44,328.87,329.34,11467.0,318.5882,319.1113,318.5592,319.0144,11467.0
2024-07-19 11:40:00,329.22,329.35,328.56,328.57,13701.0,318.8982,319.0241,318.2589,318.2686,13701.0
2024-07-19 11:45:00,328.76,329.32,328.43,329.06,19245.0,318.4526,318.9951,318.133,318.7432,19245.0
2024-07-19 11:50:00,329.19,329.19,328.59,328.76,10635.0,318.8691,318.8691,318.288,318.4526,10635.0
2024-07-19 11:55:00,328.71,329.77,328.61,329.66,12136.0,318.4042,319.431,318.3073,319.3244,12136.0
2024-07-19 12:00:00,329.57,330.43,329.57,330.43,3520.0,319.2372,320.0703,319.2372,320.0703,3520.0
2024-07-19 12:05:00,330.39,330.59,329.61,330.42,17879.0,320.0315,320.2252,319.276,320.0606,17879.0
2024-07-19 12:10:00,330.18,330.86,330.12,330.6,3865.0,319.8281,320.4868,319.77,320.2349,3865.0
2024-07-19 12:15:00,330.65,331.36,330.61,330.8,6628.0,320.2834,320.9711,320.2446,320.4287,6628.0
2024-07-19 12:20:00,330.98,330.98,329.76,329.97,9737.0,320.603,320.603,319.4213,319.6247,9737.0
2024-07-19 12:25:00,329.93,329.98,328.85,329.02,15298.0,319.5859,319.6344,318.5398,318.7045,15298.0
2024-07-19 12:30:00,328.94,329.31,328.85,328.87,37001.0,318.627,318.9854,318.5398,318.5592,37001.0
2024-07-19 12:35:00,328.86,329.78,328.86,329.78,6622.0,318.5495,319.4406,318.5495,319.4406,6622.0
2024-07-19 12:40:00,329.71,329.78,329.33,329.42,4751.0,319.3728,319.4406,319.0048,319.0919,4751.0
2024-07-19 12:45:00,329.43,329.43,329.16,329.26,2426.0,319.1016,319.1016,318.8401,318.9369,2426.0
2024-07-19 12:50:00,329.26,329.46,328.84,329.23,4171.0,318.9369,319.1307,318.5301,318.9079,4171.0
2024-07-19 12:55:00,329.01,329.46,328.93,329.1,2588.0,318.6948,319.1307,318.6173,318.782,2588.0
2024-07-19 13:00:00,329.22,329.39,329.09,329.29,1354.0,318.8982,319.0629,318.7723,318.966,1354.0
2024-07-19 13:05:00,329.36,329.69,329.29,329.69,5407.0,319.0338,319.3535,318.966,319.3535,5407.0
2024-07-19 13:10:00,329.82,329.82,329.49,329.63,3289.0,319.4794,319.4794,319.1597,319.2953,3289.0
2024-07-19 13:15:00,329.6,329.72,329.43,329.63,2952.0,319.2663,319.3825,319.1016,319.2953,2952.0
2024-07-19 13:20:00,329.57,329.83,329.54,329.54,2838.0,319.2372,319.4891,319.2082,319.2082,2838.0
2024-07-19 13:25:00,329.75,329.77,329.5,329.77,2677.0,319.4116,319.431,319.1694,319.431,2677.0
2024-07-19 13:30:00,329.52,329.66,329.3,329.63,7107.0,319.1888,319.3244,318.9757,319.2953,7107.0
2024-07-19 13:35:00,329.66,330.24,329.6,330.12,2720.0,319.3244,319.8862,319.2663,319.77,2720.0
2024-07-19 13:40:00,330.22,330.26,329.94,330.04,5486.0,319.8669,319.9056,319.5956,319.6925,5486.0
2024-07-19 13:45:00,330.12,330.56,330.12,330.56,2940.0,319.77,320.1962,319.77,320.1962,2940.0
2024-07-19 13:50:00,330.55,331.31,330.54,331.22,6829.0,320.1865,320.9227,320.1768,320.8355,6829.0
2024-07-19 13:55:00,331.64,331.66,331.07,331.52,3294.0,321.2423,321.2617,320.6902,321.1261,3294.0
2024-07-19 14:00:00,331.26,332.05,331.26,331.98,8533.0,320.8742,321.6395,320.8742,321.5717,8533.0
2024-07-19 14:05:00,332.01,332.27,331.81,331.81,10313.0,321.6007,321.8526,321.407,321.407,10313.0
2024-07-19 14:10:00,331.78,332.03,331.68,331.93,8595.0,321.3779,321.6201,321.2811,321.5232,8595.0
2024-07-19 14:15:00,332.06,332.19,331.78,331.8,2524.0,321.6492,321.7751,321.3779,321.3973,2524.0
2024-07-19 14:20:00,331.77,331.84,331.38,331.38,3275.0,321.3683,321.4361,320.9905,320.9905,3275.0
2024-07-19 14:25:00,331.54,331.6,331.09,331.09,2598.0,321.1455,321.2036,320.7096,320.7096,2598.0
2024-07-19 14:30:00,331.09,331.58,331.09,331.32,5115.0,320.7096,321.1842,320.7096,320.9324,5115.0
2024-07-19 14:35:00,331.37,331.44,330.92,330.92,2300.0,320.9808,321.0486,320.5449,320.5449,2300.0
2024-07-19 14:40:00,330.97,331.08,330.8,330.92,2193.0,320.5933,320.6999,320.4287,320.5449,2193.0
2024-07-19 14:45:00,331.0,331.09,330.77,330.98,6035.0,320.6224,320.7096,320.3996,320.603,6035.0
2024-07-19 14:50:00,331.09,331.56,331.05,331.56,5239.0,320.7096,321.1648,320.6708,321.1648,5239.0
2024-07-19 14:55:00,331.58,331.6,331.3,331.51,5988.0,321.1842,321.2036,320.913,321.1164,5988.0
2024-07-19 15:00:00,331.54,332.34,331.53,332.18,3574.0,321.1455,321.9204,321.1358,321.7654,3574.0
2024-07-19 15:05:00,332.03,332.03,331.5,331.94,10650.0,321.6201,321.6201,321.1067,321.5329,10650.0
2024-07-19 15:10:00,331.97,332.19,331.92,332.06,7079.0,321.562,321.7751,321.5136,321.6492,7079.0
2024-07-19 15:15:00,332.19,332.33,332.03,332.18,7560.0,321.7751,321.9107,321.6201,321.7654,7560.0
2024-07-19 15:20:00,332.18,332.43,332.03,332.21,11261.0,321.7654,322.0076,321.6201,321.7945,11261.0
2024-07-19 15:25:00,332.19,332.44,332.11,332.2,24888.0,321.7751,322.0172,321.6976,321.7848,24888.0
2024-07-19 15:30:00,332.19,332.5,332.18,332.2,9044.0,321.7751,322.0754,321.7654,321.7848,9044.0
2024-07-19 15:35:00,332.34,332.34,332.09,332.2,16524.0,321.9204,321.9204,321.6782,321.7848,16524.0
2024-07-19 15:40:00,332.19,332.19,331.8,331.89,14715.0,321.7751,321.7751,321.3973,321.4845,14715.0
2024-07-19 15:45:00,331.9,332.0,331.72,331.84,12624.0,321.4942,321.591,321.3198,321.4361,12624.0
2024-07-19 15:50:00,331.77,332.26,330.9,331.24,18564.0,321.3683,321.8429,320.5255,320.8549,18564.0
2024-07-19 15:55:00,330.91,331.62,330.82,331.29,68525.0,320.5352,321.223,320.448,320.9033,68525.0
2024-07-22 09:30:00,333.23,335.51,333.22,335.5,24612.0,322.7825,324.991,322.7728,324.9813,24612.0
2024-07-22 09:35:00,335.32,336.35,334.93,335.91,10578.0,324.807,325.8047,324.4292,325.3785,10578.0
2024-07-22 09:40:00,335.56,336.19,334.85,335.28,9658.0,325.0394,325.6497,324.3517,324.7682,9658.0
2024-07-22 09:45:00,334.5,335.68,333.91,335.12,6152.0,324.0127,325.1557,323.4412,324.6132,6152.0
2024-07-22 09:50:00,335.36,336.0,334.89,334.9,8296.0,324.8457,325.4656,324.3904,324.4001,8296.0
2024-07-22 09:55:00,334.69,334.91,333.6,334.47,26481.0,324.1967,324.4098,323.1409,323.9836,26481.0
2024-07-22 10:00:00,334.21,334.47,333.51,333.72,6342.0,323.7318,323.9836,323.0537,323.2571,6342.0
2024-07-22 10:05:00,333.58,333.69,332.47,332.78,5686.0,323.1215,323.2281,322.0463,322.3466,5686.0
2024-07-22 10:10:00,333.18,333.95,333.18,333.75,1953.0,322.734,323.4799,322.734,323.2862,1953.0
2024-07-22 10:15:00,333.53,333.98,333.33,333.62,2799.0,323.0731,323.509,322.8793,323.1603,2799.0
2024-07-22 10:20:00,333.28,333.82,333.11,333.73,21388.0,322.8309,323.354,322.6662,323.2668,21388.0
2024-07-22 10:25:00,333.99,334.32,333.61,334.32,3095.0,323.5187,323.8383,323.1506,323.8383,3095.0
2024-07-22 10:30:00,334.27,334.92,334.27,334.36,7877.0,323.7899,324.4195,323.7899,323.8771,7877.0
2024-07-22 10:35:00,334.3,334.97,334.29,334.72,4171.0,323.8189,324.4679,323.8092,324.2258,4171.0
2024-07-22 10:40:00,334.83,334.86,334.46,334.7,3433.0,324.3323,324.3614,323.9739,324.2064,3433.0
2024-07-22 10:45:00,334.78,335.56,334.67,335.44,5864.0,324.2839,325.0394,324.1773,324.9232,5864.0
2024-07-22 10:50:00,335.37,335.7,334.45,334.71,6940.0,324.8554,325.175,323.9642,324.2161,6940.0
2024-07-22 10:55:00,334.67,335.07,334.37,334.92,4347.0,324.1773,324.5648,323.8867,324.4195,4347.0
2024-07-22 11:00:00,334.92,335.57,334.78,335.54,2611.0,324.4195,325.0491,324.2839,325.0201,2611.0
2024-07-22 11:05:00,335.54,336.1,335.22,335.26,8056.0,325.0201,325.5625,324.7101,324.7488,8056.0
2024-07-22 11:10:00,335.3,335.46,334.53,335.14,9402.0,324.7876,324.9426,324.0417,324.6326,9402.0
2024-07-22 11:15:00,335.48,335.5,334.5,334.72,5725.0,324.9619,324.9813,324.0127,324.2258,5725.0
2024-07-22 11:20:00,334.73,335.36,334.67,334.68,2776.0,324.2355,324.8457,324.1773,324.187,2776.0
2024-07-22 11:25:00,334.6,335.09,333.89,333.9,5003.0,324.1095,324.5842,323.4218,323.4315,5003.0
2024-07-22 11:30:00,333.72,334.19,333.37,333.71,9696.0,323.2571,323.7124,322.9181,323.2474,9696.0
2024-07-22 11:35:00,333.66,333.97,333.34,333.34,10473.0,323.199,323.4993,322.889,322.889,10473.0
2024-07-22 11:40:00,333.31,333.97,333.2,333.61,4796.0,322.86,323.4993,322.7534,323.1506,4796.0
2024-07-22 11:45:00,333.51,333.59,332.95,333.17,3495.0,323.0537,323.1312,322.5113,322.7244,3495.0
2024-07-22 11:50:00,333.25,333.44,332.93,333.42,2063.0,322.8019,322.9859,322.4919,322.9665,2063.0
2024-07-22 11:55:00,333.37,333.5,332.9,333.5,3979.0,322.9181,323.044,322.4628,323.044,3979.0
2024-07-22 12:00:00,333.32,333.55,333.18,333.18,2827.0,322.8697,323.0924,322.734,322.734,2827.0
2024-07-22 12:05:00,333.18,333.79,333.18,333.79,3483.0,322.734,323.3249,322.734,323.3249,3483.0
2024-07-22 12:10:00,333.72,333.84,333.2,333.5,3116.0,323.2571,323.3734,322.7534,323.044,3116.0
2024-07-22 12:15:00,333.7,333.97,333.7,333.83,4777.0,323.2377,323.4993,323.2377,323.3637,4777.0
2024-07-22 12:20:00,333.97,334.26,333.93,334.25,5367.0,323.4993,323.7802,323.4605,323.7705,5367.0
2024-07-22 12:25:00,334.43,334.43,333.71,333.71,4492.0,323.9449,323.9449,323.2474,323.2474,4492.0
2024-07-22 12:30:00,333.76,334.14,333.62,334.14,5619.0,323.2959,323.6639,323.1603,323.6639,5619.0
2024-07-22 12:35:00,334.36,334.6,334.19,334.35,1532.0,323.8771,324.1095,323.7124,323.8674,1532.0
2024-07-22 12:40:00,334.19,334.56,334.19,334.56,2994.0,323.7124,324.0708,323.7124,324.0708,2994.0
2024-07-22 12:45:00,334.53,334.53,334.47,334.52,700.0,324.0417,324.0417,323.9836,324.032,700.0
2024-07-22 12:50:00,334.44,335.24,334.41,335.15,7360.0,323.9545,324.7295,323.9255,324.6423,7360.0
2024-07-22 12:55:00,335.25,335.26,334.95,335.16,2859.0,324.7391,324.7488,324.4486,324.652,2859.0
2024-07-22 13:00:00,335.29,335.94,335.29,335.92,1996.0,324.7779,325.4075,324.7779,325.3881,1996.0
2024-07-22 13:05:00,335.77,336.05,335.65,335.72,3790.0,325.2428,325.5141,325.1266,325.1944,3790.0
2024-07-22 13:10:00,335.62,335.71,335.48,335.59,3619.0,325.0975,325.1847,324.9619,325.0685,3619.0
2024-07-22 13:15:00,335.65,336.24,335.65,336.24,4326.0,325.1266,325.6981,325.1266,325.6981,4326.0
2024-07-22 13:20:00,335.98,336.09,335.61,335.74,3042.0,325.4463,325.5528,325.0879,325.2138,3042.0
2024-07-22 13:25:00,335.65,335.71,335.29,335.29,6644.0,325.1266,325.1847,324.7779,324.7779,6644.0
2024-07-22 13:30:00,335.29,335.72,335.22,335.38,2327.0,324.7779,325.1944,324.7101,324.8651,2327.0
2024-07-22 13:35:00,335.18,335.18,334.73,334.98,3816.0,324.6713,324.6713,324.2355,324.4776,3816.0
2024-07-22 13:40:00,335.11,335.15,334.74,334.84,4714.0,324.6035,324.6423,324.2451,324.342,4714.0
2024-07-22 13:45:00,334.82,335.12,334.77,335.02,8693.0,324.3226,324.6132,324.2742,324.5164,8693.0
2024-07-22 13:50:00,334.92,334.92,334.59,334.73,3585.0,324.4195,324.4195,324.0998,324.2355,3585.0
2024-07-22 13:55:00,334.65,334.71,334.52,334.62,5939.0,324.158,324.2161,324.032,324.1289,5939.0
2024-07-22 14:00:00,334.45,334.74,333.78,333.79,2383.0,323.9642,324.2451,323.3152,323.3249,2383.0
2024-07-22 14:05:00,333.77,335.44,333.77,334.82,18608.0,323.3055,324.9232,323.3055,324.3226,18608.0
2024-07-22 14:10:00,334.88,335.0,334.56,334.77,2830.0,324.3807,324.497,324.0708,324.2742,2830.0
2024-07-22 14:15:00,335.13,335.14,334.34,334.65,5702.0,324.6229,324.6326,323.8577,324.158,5702.0
2024-07-22 14:20:00,334.8,334.9,334.48,334.9,4324.0,324.3033,324.4001,323.9933,324.4001,4324.0
2024-07-22 14:25:00,335.05,335.05,334.65,334.87,4026.0,324.5454,324.5454,324.158,324.3711,4026.0
2024-07-22 14:30:00,334.99,335.48,334.92,335.42,14005.0,324.4873,324.9619,324.4195,324.9038,14005.0
2024-07-22 14:35:00,335.31,335.53,335.04,335.36,4800.0,324.7973,325.0104,324.5357,324.8457,4800.0
2024-07-22 14:40:00,335.36,335.89,335.07,335.21,5349.0,324.8457,325.3591,324.5648,324.7004,5349.0
2024-07-22 14:45:00,335.3,335.5,335.12,335.25,5623.0,324.7876,324.9813,324.6132,324.7391,5623.0
2024-07-22 14:50:00,335.15,335.88,335.15,335.88,13055.0,324.6423,325.3494,324.6423,325.3494,13055.0
2024-07-22 14:55:00,335.72,335.86,335.14,335.43,6796.0,325.1944,325.33,324.6326,324.9135,6796.0
2024-07-22 15:00:00,335.31,335.58,334.93,335.58,4839.0,324.7973,325.0588,324.4292,325.0588,4839.0
2024-07-22 15:05:00,335.63,336.07,335.59,335.77,12493.0,325.1072,325.5334,325.0685,325.2428,12493.0
2024-07-22 15:10:00,335.74,336.1,335.47,335.53,8332.0,325.2138,325.5625,324.9523,325.0104,8332.0
2024-07-22 15:15:00,335.55,335.93,335.41,335.75,6899.0,325.0297,325.3978,324.8941,325.2235,6899.0
2024-07-22 15:20:00,335.82,336.13,335.67,335.74,11622.0,325.2913,325.5916,325.146,325.2138,11622.0
2024-07-22 15:25:00,335.79,336.06,335.6,335.84,7500.0,325.2622,325.5238,325.0782,325.3107,7500.0
2024-07-22 15:30:00,335.84,336.43,335.84,336.21,18855.0,325.3107,325.8822,325.3107,325.669,18855.0
2024-07-22 15:35:00,336.27,336.42,336.08,336.35,13162.0,325.7272,325.8725,325.5431,325.8047,13162.0
2024-07-22 15:40:00,336.43,336.69,336.33,336.6,18893.0,325.8822,326.134,325.7853,326.0468,18893.0
2024-07-22 15:45:00,336.69,336.91,336.38,336.68,24778.0,326.134,326.3471,325.8337,326.1243,24778.0
2024-07-22 15:50:00,336.65,337.09,335.62,335.88,43758.0,326.0953,326.5215,325.0975,325.3494,43758.0
2024-07-22 15:55:00,335.79,336.45,335.46,336.11,66266.0,325.2622,325.9015,324.9426,325.5722,66266.0
2024-07-23 09:30:00,334.36,334.64,331.31,333.1,30306.0,323.8771,324.1483,320.9227,322.6566,30306.0
2024-07-23 09:35:00,333.23,336.5,333.0,336.11,6956.0,322.7825,325.95,322.5597,325.5722,6956.0
2024-07-23 09:40:00,336.16,337.04,335.54,336.09,18855.0,325.6206,326.473,325.0201,325.5528,18855.0
2024-07-23 09:45:00,335.91,336.8,335.28,335.52,11700.0,325.3785,326.2406,324.7682,325.0007,11700.0
2024-07-23 09:50:00,335.37,335.68,334.83,335.12,4676.0,324.8554,325.1557,324.3323,324.6132,4676.0
2024-07-23 09:55:00,334.48,335.1,334.14,334.14,2508.0,323.9933,324.5939,323.6639,323.6639,2508.0
2024-07-23 10:00:00,334.08,335.01,333.73,334.68,9377.0,323.6058,324.5067,323.2668,324.187,9377.0
2024-07-23 10:05:00,334.73,334.81,334.12,334.38,4752.0,324.2355,324.3129,323.6446,323.8964,4752.0
2024-07-23 10:10:00,334.72,334.91,334.05,334.07,1162.0,324.2258,324.4098,323.5768,323.5961,1162.0
2024-07-23 10:15:00,333.9,334.11,333.24,333.4,2132.0,323.4315,323.6349,322.7922,322.9471,2132.0
2024-07-23 10:20:00,333.71,334.09,333.26,334.09,4173.0,323.2474,323.6155,322.8115,323.6155,4173.0
2024-07-23 10:25:00,334.09,334.32,333.91,334.24,1330.0,323.6155,323.8383,323.4412,323.7608,1330.0
2024-07-23 10:30:00,334.05,335.63,334.04,335.37,15315.0,323.5768,325.1072,323.5671,324.8554,15315.0
2024-07-23 10:35:00,335.31,335.4,334.58,334.71,2034.0,324.7973,324.8844,324.0902,324.2161,2034.0
2024-07-23 10:40:00,334.56,335.09,334.37,334.75,2696.0,324.0708,324.5842,323.8867,324.2548,2696.0
2024-07-23 10:45:00,334.41,334.41,333.26,333.28,1447.0,323.9255,323.9255,322.8115,322.8309,1447.0
2024-07-23 10:50:00,333.19,333.99,333.09,333.61,4148.0,322.7437,323.5187,322.6469,323.1506,4148.0
2024-07-23 10:55:00,333.32,334.3,333.31,334.3,1906.0,322.8697,323.8189,322.86,323.8189,1906.0
2024-07-23 11:00:00,334.25,334.57,334.13,334.43,1017.0,323.7705,324.0805,323.6543,323.9449,1017.0
2024-07-23 11:05:00,334.31,334.66,334.31,334.66,1782.0,323.8286,324.1676,323.8286,324.1676,1782.0
2024-07-23 11:10:00,334.75,334.81,334.36,334.56,6019.0,324.2548,324.3129,323.8771,324.0708,6019.0
2024-07-23 11:15:00,334.65,334.72,334.01,334.2,4642.0,324.158,324.2258,323.538,323.7221,4642.0
2024-07-23 11:20:00,334.2,334.21,333.46,333.49,5459.0,323.7221,323.7318,323.0053,323.0343,5459.0
2024-07-23 11:25:00,333.83,334.43,333.83,334.23,9302.0,323.3637,323.9449,323.3637,323.7511,9302.0
2024-07-23 11:30:00,334.23,334.33,333.78,333.96,3944.0,323.7511,323.848,323.3152,323.4896,3944.0
2024-07-23 11:35:00,333.85,333.85,333.3,333.75,4011.0,323.383,323.383,322.8503,323.2862,4011.0
2024-07-23 11:40:00,333.9,334.13,333.72,334.13,7263.0,323.4315,323.6543,323.2571,323.6543,7263.0
2024-07-23 11:45:00,334.02,334.48,333.92,334.38,20335.0,323.5477,323.9933,323.4508,323.8964,20335.0
2024-07-23 11:50:00,334.31,334.72,334.3,334.57,4671.0,323.8286,324.2258,323.8189,324.0805,4671.0
2024-07-23 11:55:00,334.57,335.24,334.57,335.24,12712.0,324.0805,324.7295,324.0805,324.7295,12712.0
2024-07-23 12:00:00,335.0,335.71,334.99,335.69,4057.0,324.497,325.1847,324.4873,325.1654,4057.0
2024-07-23 12:05:00,335.7,335.72,335.47,335.57,9347.0,325.175,325.1944,324.9523,325.0491,9347.0
2024-07-23 12:10:00,335.47,335.56,335.45,335.52,7704.0,324.9523,325.0394,324.9329,325.0007,7704.0
2024-07-23 12:15:00,335.5,335.59,335.06,335.59,10414.0,324.9813,325.0685,324.5551,325.0685,10414.0
2024-07-23 12:20:00,335.54,335.54,333.6,333.62,2436.0,325.0201,325.0201,323.1409,323.1603,2436.0
2024-07-23 12:25:00,333.6,333.7,333.3,333.51,1706.0,323.1409,323.2377,322.8503,323.0537,1706.0
2024-07-23 12:30:00,333.27,333.27,332.56,332.56,2491.0,322.8212,322.8212,322.1335,322.1335,2491.0
2024-07-23 12:35:00,332.72,332.8,332.33,332.39,1746.0,322.2885,322.366,321.9107,321.9688,1746.0
2024-07-23 12:40:00,332.55,332.6,332.28,332.4,1482.0,322.1238,322.1722,321.8623,321.9785,1482.0
2024-07-23 12:45:00,332.56,332.58,332.28,332.29,700.0,322.1335,322.1529,321.8623,321.872,700.0
2024-07-23 12:50:00,332.23,332.53,332.23,332.26,2427.0,321.8138,322.1044,321.8138,321.8429,2427.0
2024-07-23 12:55:00,332.3,332.66,332.28,332.28,1716.0,321.8816,322.2304,321.8623,321.8623,1716.0
2024-07-23 13:00:00,332.55,332.72,332.48,332.48,1294.0,322.1238,322.2885,322.056,322.056,1294.0
2024-07-23 13:05:00,332.42,332.71,332.21,332.63,2137.0,321.9979,322.2788,321.7945,322.2013,2137.0
2024-07-23 13:10:00,332.58,332.72,332.52,332.66,3021.0,322.1529,322.2885,322.0947,322.2304,3021.0
2024-07-23 13:15:00,332.63,332.74,332.5,332.74,1701.0,322.2013,322.3078,322.0754,322.3078,1701.0
2024-07-23 13:20:00,332.93,333.03,332.68,332.69,3380.0,322.4919,322.5888,322.2497,322.2594,3380.0
2024-07-23 13:25:00,332.34,332.84,332.34,332.65,1086.0,321.9204,322.4047,321.9204,322.2207,1086.0
2024-07-23 13:30:00,332.5,332.83,332.5,332.68,3022.0,322.0754,322.395,322.0754,322.2497,3022.0
2024-07-23 13:35:00,332.62,332.81,332.59,332.69,1600.0,322.1916,322.3756,322.1625,322.2594,1600.0
2024-07-23 13:40:00,332.94,333.29,332.71,333.29,1653.0,322.5016,322.8406,322.2788,322.8406,1653.0
2024-07-23 13:45:00,333.13,333.38,333.06,333.13,3331.0,322.6856,322.9278,322.6178,322.6856,3331.0
2024-07-23 13:50:00,333.03,333.08,332.82,333.07,804.0,322.5888,322.6372,322.3853,322.6275,804.0
2024-07-23 13:55:00,333.02,333.34,333.01,333.22,4930.0,322.5791,322.889,322.5694,322.7728,4930.0
2024-07-23 14:00:00,333.19,333.44,333.16,333.42,3065.0,322.7437,322.9859,322.7147,322.9665,3065.0
2024-07-23 14:05:00,333.46,333.72,333.46,333.58,3286.0,323.0053,323.2571,323.0053,323.1215,3286.0
2024-07-23 14:10:00,333.49,333.59,332.99,333.07,3428.0,323.0343,323.1312,322.55,322.6275,3428.0
2024-07-23 14:15:00,333.31,333.53,333.21,333.46,2061.0,322.86,323.0731,322.7631,323.0053,2061.0
2024-07-23 14:20:00,333.23,333.48,333.1,333.48,1524.0,322.7825,323.0246,322.6566,323.0246,1524.0
2024-07-23 14:25:00,333.29,333.29,333.01,333.1,1665.0,322.8406,322.8406,322.5694,322.6566,1665.0
2024-07-23 14:30:00,333.04,333.14,332.76,333.06,2249.0,322.5984,322.6953,322.3272,322.6178,2249.0
2024-07-23 14:35:00,332.89,333.45,332.84,333.45,5007.0,322.4531,322.9956,322.4047,322.9956,5007.0
2024-07-23 14:40:00,333.32,333.45,333.23,333.4,1128.0,322.8697,322.9956,322.7825,322.9471,1128.0
2024-07-23 14:45:00,333.5,333.54,333.31,333.38,2061.0,323.044,323.0828,322.86,322.9278,2061.0
2024-07-23 14:50:00,333.37,333.67,333.16,333.38,17295.0,322.9181,323.2087,322.7147,322.9278,17295.0
2024-07-23 14:55:00,333.4,333.43,333.31,333.34,717.0,322.9471,322.9762,322.86,322.889,717.0
2024-07-23 15:00:00,333.34,334.01,333.29,333.68,15911.0,322.889,323.538,322.8406,323.2184,15911.0
2024-07-23 15:05:00,334.0,334.45,333.67,334.44,9212.0,323.5283,323.9642,323.2087,323.9545,9212.0
2024-07-23 15:10:00,334.45,334.51,333.9,333.92,2500.0,323.9642,324.0223,323.4315,323.4508,2500.0
2024-07-23 15:15:00,333.83,333.9,333.31,333.31,8427.0,323.3637,323.4315,322.86,322.86,8427.0
2024-07-23 15:20:00,333.32,334.06,333.32,334.0,7377.0,322.8697,323.5865,322.8697,323.5283,7377.0
2024-07-23 15:25:00,334.0,334.0,333.73,333.88,2011.0,323.5283,323.5283,323.2668,323.4121,2011.0
2024-07-23 15:30:00,333.81,333.91,333.5,333.77,5079.0,323.3443,323.4412,323.044,323.3055,5079.0
2024-07-23 15:35:00,333.67,333.76,333.3,333.45,3947.0,323.2087,323.2959,322.8503,322.9956,3947.0
2024-07-23 15:40:00,333.47,333.55,332.95,332.96,6586.0,323.015,323.0924,322.5113,322.5209,6586.0
2024-07-23 15:45:00,333.09,333.39,333.03,333.32,6306.0,322.6469,322.9375,322.5888,322.8697,6306.0
2024-07-23 15:50:00,333.45,334.1,333.09,333.23,11177.0,322.9956,323.6252,322.6469,322.7825,11177.0
2024-07-23 15:55:00,333.24,333.71,333.12,333.13,22778.0,322.7922,323.2474,322.6759,322.6856,22778.0
2024-07-24 09:30:00,333.25,333.25,331.21,332.57,22687.0,322.8019,322.8019,320.8258,322.1432,22687.0
2024-07-24 09:35:00,333.06,333.8,332.47,333.37,3821.0,322.6178,323.3346,322.0463,322.9181,3821.0
2024-07-24 09:40:00,333.5,333.5,332.59,333.34,5754.0,323.044,323.044,322.1625,322.889,5754.0
2024-07-24 09:45:00,333.06,333.7,331.55,332.29,6799.0,322.6178,323.2377,321.1552,321.872,6799.0
2024-07-24 09:50:00,332.57,332.63,331.75,331.84,4058.0,322.1432,322.2013,321.3489,321.4361,4058.0
2024-07-24 09:55:00,332.1,332.34,331.86,331.87,13755.0,321.6879,321.9204,321.4554,321.4651,13755.0
2024-07-24 10:00:00,331.75,331.75,330.34,330.89,22617.0,321.3489,321.3489,319.9831,320.5158,22617.0
2024-07-24 10:05:00,330.94,331.78,330.93,331.6,10345.0,320.5643,321.3779,320.5546,321.2036,10345.0
2024-07-24 10:10:00,331.57,331.84,331.37,331.38,5121.0,321.1745,321.4361,320.9808,320.9905,5121.0
2024-07-24 10:15:00,331.24,331.24,330.67,330.73,3654.0,320.8549,320.8549,320.3027,320.3609,3654.0
2024-07-24 10:20:00,330.59,331.61,330.55,330.99,10388.0,320.2252,321.2133,320.1865,320.6127,10388.0
2024-07-24 10:25:00,330.9,331.64,330.9,331.6,4759.0,320.5255,321.2423,320.5255,321.2036,4759.0
2024-07-24 10:30:00,331.69,331.87,331.34,331.34,1400.0,321.2908,321.4651,320.9517,320.9517,1400.0
2024-07-24 10:35:00,331.74,332.02,331.64,331.87,2602.0,321.3392,321.6104,321.2423,321.4651,2602.0
2024-07-24 10:40:00,331.86,331.96,331.49,331.78,3561.0,321.4554,321.5523,321.097,321.3779,3561.0
2024-07-24 10:45:00,332.1,332.78,332.06,332.73,6319.0,321.6879,322.3466,321.6492,322.2982,6319.0
2024-07-24 10:50:00,332.66,333.27,332.66,333.03,4633.0,322.2304,322.8212,322.2304,322.5888,4633.0
2024-07-24 10:55:00,333.12,333.44,332.94,333.38,6479.0,322.6759,322.9859,322.5016,322.9278,6479.0
2024-07-24 11:00:00,333.38,333.54,332.62,332.81,7083.0,322.9278,323.0828,322.1916,322.3756,7083.0
2024-07-24 11:05:00,332.71,332.91,332.41,332.91,4551.0,322.2788,322.4725,321.9882,322.4725,4551.0
2024-07-24 11:10:00,333.02,333.02,332.47,332.63,4153.0,322.5791,322.5791,322.0463,322.2013,4153.0
2024-07-24 11:15:00,332.9,333.03,332.57,332.76,4466.0,322.4628,322.5888,322.1432,322.3272,4466.0
2024-07-24 11:20:00,332.75,333.26,332.51,333.14,9881.0,322.3175,322.8115,322.0851,322.6953,9881.0
2024-07-24 11:25:00,333.25,333.35,333.1,333.29,5646.0,322.8019,322.8987,322.6566,322.8406,5646.0
2024-07-24 11:30:00,333.15,333.45,333.02,333.13,5211.0,322.705,322.9956,322.5791,322.6856,5211.0
2024-07-24 11:35:00,333.06,333.51,332.73,333.51,5327.0,322.6178,323.0537,322.2982,323.0537,5327.0
2024-07-24 11:40:00,333.52,334.3,333.41,334.3,11955.0,323.0634,323.8189,322.9568,323.8189,11955.0
2024-07-24 11:45:00,334.25,334.51,334.08,334.17,4641.0,323.7705,324.0223,323.6058,323.693,4641.0
2024-07-24 11:50:00,334.34,334.95,334.34,334.37,4300.0,323.8577,324.4486,323.8577,323.8867,4300.0
2024-07-24 11:55:00,334.5,335.32,334.25,335.32,12292.0,324.0127,324.807,323.7705,324.807,12292.0
2024-07-24 12:00:00,335.12,335.35,334.86,335.11,3427.0,324.6132,324.836,324.3614,324.6035,3427.0
2024-07-24 12:05:00,335.03,335.46,334.74,335.05,5293.0,324.526,324.9426,324.2451,324.5454,5293.0
2024-07-24 12:10:00,334.81,335.86,334.8,335.79,5604.0,324.3129,325.33,324.3033,325.2622,5604.0
2024-07-24 12:15:00,336.05,336.31,335.79,336.15,5359.0,325.5141,325.7659,325.2622,325.6109,5359.0
2024-07-24 12:20:00,336.29,336.55,336.09,336.21,4244.0,325.7465,325.9984,325.5528,325.669,4244.0
2024-07-24 12:25:00,336.18,336.52,335.99,336.52,3420.0,325.64,325.9693,325.4559,325.9693,3420.0
2024-07-24 12:30:00,336.52,336.73,336.32,336.63,3926.0,325.9693,326.1727,325.7756,326.0759,3926.0
2024-07-24 12:35:00,336.59,336.8,336.35,336.63,5073.0,326.0371,326.2406,325.8047,326.0759,5073.0
2024-07-24 12:40:00,336.73,336.74,336.04,336.5,2874.0,326.1727,326.1824,325.5044,325.95,2874.0
2024-07-24 12:45:00,336.5,336.7,335.96,335.97,4128.0,325.95,326.1437,325.4269,325.4366,4128.0
2024-07-24 12:50:00,336.06,336.1,335.65,335.76,6681.0,325.5238,325.5625,325.1266,325.2332,6681.0
2024-07-24 12:55:00,335.92,336.08,335.64,335.97,5291.0,325.3881,325.5431,325.1169,325.4366,5291.0
2024-07-24 13:00:00,336.18,336.31,336.03,336.11,3432.0,325.64,325.7659,325.4947,325.5722,3432.0
2024-07-24 13:05:00,336.22,336.85,336.2,336.85,4814.0,325.6787,326.289,325.6594,326.289,4814.0
2024-07-24 13:10:00,336.61,336.77,336.31,336.47,1399.0,326.0565,326.2115,325.7659,325.9209,1399.0
2024-07-24 13:15:00,336.44,336.45,335.96,336.25,12210.0,325.8918,325.9015,325.4269,325.7078,12210.0
2024-07-24 13:20:00,336.25,336.42,336.1,336.25,4393.0,325.7078,325.8725,325.5625,325.7078,4393.0
2024-07-24 13:25:00,336.28,336.67,336.26,336.34,6950.0,325.7369,326.1146,325.7175,325.795,6950.0
2024-07-24 13:30:00,336.3,336.66,336.09,336.46,4595.0,325.7562,326.1049,325.5528,325.9112,4595.0
2024-07-24 13:35:00,336.65,336.84,336.44,336.54,5905.0,326.0953,326.2793,325.8918,325.9887,5905.0
2024-07-24 13:40:00,336.56,336.88,336.5,336.87,6736.0,326.0081,326.318,325.95,326.3084,6736.0
2024-07-24 13:45:00,336.87,337.1,336.5,336.57,19894.0,326.3084,326.5311,325.95,326.0178,19894.0
2024-07-24 13:50:00,336.55,336.57,336.27,336.46,5870.0,325.9984,326.0178,325.7272,325.9112,5870.0
2024-07-24 13:55:00,336.5,336.74,336.25,336.48,15306.0,325.95,326.1824,325.7078,325.9306,15306.0
2024-07-24 14:00:00,336.44,336.76,336.09,336.34,16747.0,325.8918,326.2018,325.5528,325.795,16747.0
2024-07-24 14:05:00,336.24,336.73,336.23,336.69,7075.0,325.6981,326.1727,325.6884,326.134,7075.0
2024-07-24 14:10:00,336.85,336.85,336.5,336.5,9291.0,326.289,326.289,325.95,325.95,9291.0
2024-07-24 14:15:00,336.41,336.81,336.41,336.62,3998.0,325.8628,326.2502,325.8628,326.0662,3998.0
2024-07-24 14:20:00,336.65,336.65,336.19,336.35,11544.0,326.0953,326.0953,325.6497,325.8047,11544.0
2024-07-24 14:25:00,336.46,336.56,336.26,336.35,6543.0,325.9112,326.0081,325.7175,325.8047,6543.0
2024-07-24 14:30:00,336.36,336.61,336.28,336.55,7078.0,325.8143,326.0565,325.7369,325.9984,7078.0
2024-07-24 14:35:00,336.56,336.63,336.29,336.61,7848.0,326.0081,326.0759,325.7465,326.0565,7848.0
2024-07-24 14:40:00,336.64,336.72,336.11,336.13,7017.0,326.0856,326.1631,325.5722,325.5916,7017.0
2024-07-24 14:45:00,336.23,336.57,336.14,336.43,7755.0,325.6884,326.0178,325.6012,325.8822,7755.0
2024-07-24 14:50:00,336.55,336.68,335.96,336.3,8330.0,325.9984,326.1243,325.4269,325.7562,8330.0
2024-07-24 14:55:00,336.34,336.72,336.16,336.56,7532.0,325.795,326.1631,325.6206,326.0081,7532.0
2024-07-24 15:00:00,336.56,336.65,336.24,336.25,8371.0,326.0081,326.0953,325.6981,325.7078,8371.0
2024-07-24 15:05:00,336.24,336.45,335.55,335.55,7561.0,325.6981,325.9015,325.0297,325.0297,7561.0
2024-07-24 15:10:00,335.8,335.96,335.6,335.79,4733.0,325.2719,325.4269,325.0782,325.2622,4733.0
2024-07-24 15:15:00,335.98,335.99,335.67,335.79,5438.0,325.4463,325.4559,325.146,325.2622,5438.0
2024-07-24 15:20:00,335.68,336.16,335.66,336.03,6919.0,325.1557,325.6206,325.1363,325.4947,6919.0
2024-07-24 15:25:00,336.06,336.15,335.53,335.91,15108.0,325.5238,325.6109,325.0104,325.3785,15108.0
2024-07-24 15:30:00,335.87,336.94,335.84,336.88,14131.0,325.3397,326.3762,325.3107,326.318,14131.0
2024-07-24 15:35:00,336.93,337.18,336.19,336.54,28209.0,326.3665,326.6086,325.6497,325.9887,28209.0
2024-07-24 15:40:00,336.65,336.75,336.05,336.06,16934.0,326.0953,326.1921,325.5141,325.5238,16934.0
2024-07-24 15:45:00,336.17,336.48,335.93,336.34,22003.0,325.6303,325.9306,325.3978,325.795,22003.0
2024-07-24 15:50:00,336.42,336.99,335.86,336.05,44973.0,325.8725,326.4246,325.33,325.5141,44973.0
2024-07-24 15:55:00,335.61,336.06,335.08,335.61,112158.0,325.0879,325.5238,324.5745,325.0879,112158.0
2024-07-25 09:30:00,336.0,339.8,334.81,339.76,47351.0,325.4656,329.1465,324.3129,329.1077,47351.0
2024-07-25 09:35:00,339.99,340.93,338.36,339.45,12004.0,329.3305,330.2411,327.7516,328.8075,12004.0
2024-07-25 09:40:00,339.35,340.49,338.81,339.4,6730.0,328.7106,329.8149,328.1875,328.759,6730.0
2024-07-25 09:45:00,339.68,341.99,339.49,341.49,13815.0,329.0303,331.2678,328.8462,330.7835,13815.0
2024-07-25 09:50:00,341.94,344.15,341.66,344.02,21563.0,331.2194,333.3601,330.9482,333.2342,21563.0
2024-07-25 09:55:00,344.1,344.42,342.99,343.0,23092.0,333.3117,333.6216,332.2365,332.2462,23092.0
2024-07-25 10:00:00,343.13,345.49,343.06,344.88,36871.0,332.3721,334.6581,332.3043,334.0672,36871.0
2024-07-25 10:05:00,344.68,345.3,343.53,344.67,35705.0,333.8735,334.4741,332.7596,333.8638,35705.0
2024-07-25 10:10:00,344.33,346.26,344.08,345.29,27791.0,333.5345,335.404,333.2923,334.4644,27791.0
2024-07-25 10:15:00,345.13,346.47,345.13,346.47,14265.0,334.3094,335.6074,334.3094,335.6074,14265.0
2024-07-25 10:20:00,346.3,346.85,345.86,345.96,21495.0,335.4427,335.9755,335.0165,335.1134,21495.0
2024-07-25 10:25:00,346.06,346.58,345.19,345.53,68694.0,335.2102,335.7139,334.3675,334.6968,68694.0
2024-07-25 10:30:00,345.61,345.61,342.73,343.24,20441.0,334.7743,334.7743,331.9846,332.4786,20441.0
2024-07-25 10:35:00,342.95,343.18,340.61,340.62,11894.0,332.1977,332.4205,329.9311,329.9408,11894.0
2024-07-25 10:40:00,340.45,340.85,339.56,339.56,15092.0,329.7761,330.1636,328.914,328.914,15092.0
2024-07-25 10:45:00,339.6,339.78,339.12,339.21,8913.0,328.9528,329.1271,328.4878,328.575,8913.0
2024-07-25 10:50:00,339.19,339.62,336.75,337.03,23650.0,328.5556,328.9721,326.1921,326.4633,23650.0
2024-07-25 10:55:00,337.2,338.8,336.98,338.67,22863.0,326.628,328.1778,326.4149,328.0519,22863.0
2024-07-25 11:00:00,338.81,341.59,338.8,341.1,40268.0,328.1875,330.8804,328.1778,330.4057,40268.0
2024-07-25 11:05:00,341.54,342.13,341.0,341.62,21981.0,330.8319,331.4034,330.3089,330.9094,21981.0
2024-07-25 11:10:00,341.84,341.84,339.96,340.27,7447.0,331.1225,331.1225,329.3015,329.6018,7447.0
2024-07-25 11:15:00,339.99,341.08,339.78,341.0,17890.0,329.3305,330.3864,329.1271,330.3089,17890.0
2024-07-25 11:20:00,341.11,341.36,340.02,340.19,5030.0,330.4154,330.6576,329.3596,329.5243,5030.0
2024-07-25 11:25:00,340.15,340.15,338.17,338.85,4248.0,329.4855,329.4855,327.5676,328.2263,4248.0
2024-07-25 11:30:00,338.84,339.27,338.12,339.08,7362.0,328.2166,328.6331,327.5192,328.4491,7362.0
2024-07-25 11:35:00,339.04,339.85,338.69,339.85,9660.0,328.4103,329.1949,328.0713,329.1949,9660.0
2024-07-25 11:40:00,340.06,340.63,339.98,340.63,12628.0,329.3983,329.9505,329.3209,329.9505,12628.0
2024-07-25 11:45:00,340.95,341.16,340.84,340.93,7194.0,330.2604,330.4639,330.1539,330.2411,7194.0
2024-07-25 11:50:00,341.0,341.33,340.11,340.17,9685.0,330.3089,330.6285,329.4468,329.5049,9685.0
2024-07-25 11:55:00,340.05,340.23,339.18,339.58,9199.0,329.3887,329.563,328.5459,328.9334,9199.0
2024-07-25 12:00:00,339.37,339.76,338.86,339.24,3496.0,328.73,329.1077,328.236,328.6041,3496.0
2024-07-25 12:05:00,339.41,339.76,338.69,339.0,5070.0,328.7687,329.1077,328.0713,328.3716,5070.0
2024-07-25 12:10:00,339.06,339.41,338.98,339.36,2050.0,328.4297,328.7687,328.3522,328.7203,2050.0
2024-07-25 12:15:00,339.33,339.33,338.77,338.77,10783.0,328.6912,328.6912,328.1488,328.1488,10783.0
2024-07-25 12:20:00,338.82,339.88,338.62,339.88,7597.0,328.1972,329.224,328.0035,329.224,7597.0
2024-07-25 12:25:00,339.65,339.71,338.53,338.58,7950.0,329.0012,329.0593,327.9163,327.9647,7950.0
2024-07-25 12:30:00,338.56,338.95,337.88,337.99,10254.0,327.9454,328.3231,327.2867,327.3932,10254.0
2024-07-25 12:35:00,337.99,338.16,336.27,336.95,25538.0,327.3932,327.5579,325.7272,326.3858,25538.0
2024-07-25 12:40:00,336.95,337.16,336.01,336.97,20129.0,326.3858,326.5893,325.4753,326.4052,20129.0
2024-07-25 12:45:00,336.96,337.01,335.88,336.71,6261.0,326.3955,326.444,325.3494,326.1534,6261.0
2024-07-25 12:50:00,336.81,337.14,336.73,336.8,6279.0,326.2502,326.5699,326.1727,326.2406,6279.0
2024-07-25 12:55:00,337.06,337.21,336.68,336.72,4986.0,326.4924,326.6377,326.1243,326.1631,4986.0
2024-07-25 13:00:00,336.74,337.46,336.74,337.13,7934.0,326.1824,326.8799,326.1824,326.5602,7934.0
2024-07-25 13:05:00,337.1,337.95,337.04,337.5,3336.0,326.5311,327.3545,326.473,326.9186,3336.0
2024-07-25 13:10:00,337.45,337.6,336.55,336.65,8146.0,326.8702,327.0155,325.9984,326.0953,8146.0
2024-07-25 13:15:00,336.69,336.72,335.68,335.68,11431.0,326.134,326.1631,325.1557,325.1557,11431.0
2024-07-25 13:20:00,335.93,335.97,335.35,335.43,11363.0,325.3978,325.4366,324.836,324.9135,11363.0
2024-07-25 13:25:00,335.63,336.08,335.46,336.04,7921.0,325.1072,325.5431,324.9426,325.5044,7921.0
2024-07-25 13:30:00,336.16,336.63,335.87,336.08,10954.0,325.6206,326.0759,325.3397,325.5431,10954.0
2024-07-25 13:35:00,336.11,336.19,335.9,335.94,2228.0,325.5722,325.6497,325.3688,325.4075,2228.0
2024-07-25 13:40:00,336.1,336.1,335.36,335.36,1573.0,325.5625,325.5625,324.8457,324.8457,1573.0
2024-07-25 13:45:00,335.25,335.25,334.76,334.84,4714.0,324.7391,324.7391,324.2645,324.342,4714.0
2024-07-25 13:50:00,334.76,334.82,334.37,334.57,24826.0,324.2645,324.3226,323.8867,324.0805,24826.0
2024-07-25 13:55:00,334.56,334.76,333.79,333.94,7914.0,324.0708,324.2645,323.3249,323.4702,7914.0
2024-07-25 14:00:00,334.01,334.18,333.76,334.18,5199.0,323.538,323.7027,323.2959,323.7027,5199.0
2024-07-25 14:05:00,334.14,334.58,334.14,334.58,3943.0,323.6639,324.0902,323.6639,324.0902,3943.0
2024-07-25 14:10:00,334.43,334.52,334.02,334.35,5691.0,323.9449,324.032,323.5477,323.8674,5691.0
2024-07-25 14:15:00,334.37,334.9,334.37,334.53,3913.0,323.8867,324.4001,323.8867,324.0417,3913.0
2024-07-25 14:20:00,334.32,334.47,334.09,334.1,8354.0,323.8383,323.9836,323.6155,323.6252,8354.0
2024-07-25 14:25:00,334.12,334.49,334.04,334.27,4803.0,323.6446,324.003,323.5671,323.7899,4803.0
2024-07-25 14:30:00,334.13,334.13,333.8,333.8,6653.0,323.6543,323.6543,323.3346,323.3346,6653.0
2024-07-25 14:35:00,333.8,334.24,333.8,334.23,3584.0,323.3346,323.7608,323.3346,323.7511,3584.0
2024-07-25 14:40:00,334.29,334.54,334.23,334.49,1384.0,323.8092,324.0514,323.7511,324.003,1384.0
2024-07-25 14:45:00,334.32,334.39,333.39,333.44,6039.0,323.8383,323.9061,322.9375,322.9859,6039.0
2024-07-25 14:50:00,333.49,333.56,333.02,333.04,5391.0,323.0343,323.1021,322.5791,322.5984,5391.0
2024-07-25 14:55:00,333.22,333.69,333.15,333.24,3371.0,322.7728,323.2281,322.705,322.7922,3371.0
2024-07-25 15:00:00,333.35,333.95,333.35,333.42,4484.0,322.8987,323.4799,322.8987,322.9665,4484.0
2024-07-25 15:05:00,333.73,333.88,333.35,333.6,6211.0,323.2668,323.4121,322.8987,323.1409,6211.0
2024-07-25 15:10:00,333.56,333.83,333.36,333.58,4463.0,323.1021,323.3637,322.9084,323.1215,4463.0
2024-07-25 15:15:00,333.57,334.22,333.55,334.16,3031.0,323.1118,323.7414,323.0924,323.6833,3031.0
2024-07-25 15:20:00,334.05,334.68,333.73,334.63,3130.0,323.5768,324.187,323.2668,324.1386,3130.0
2024-07-25 15:25:00,334.56,335.27,334.44,335.0,11672.0,324.0708,324.7585,323.9545,324.497,11672.0
2024-07-25 15:30:00,334.96,335.16,334.44,334.48,11910.0,324.4582,324.652,323.9545,323.9933,11910.0
2024-07-25 15:35:00,334.27,334.27,333.77,334.1,10334.0,323.7899,323.7899,323.3055,323.6252,10334.0
2024-07-25 15:40:00,334.12,334.12,333.68,334.02,11148.0,323.6446,323.6446,323.2184,323.5477,11148.0
2024-07-25 15:45:00,333.98,334.91,333.87,334.91,10200.0,323.509,324.4098,323.4024,324.4098,10200.0
2024-07-25 15:50:00,335.03,335.46,334.02,334.05,34695.0,324.526,324.9426,323.5477,323.5768,34695.0
2024-07-25 15:55:00,333.75,334.7,333.52,334.29,94604.0,323.2862,324.2064,323.0634,323.8092,94604.0
2024-07-26 09:30:00,334.56,337.17,334.56,337.17,29709.0,324.0708,326.599,324.0708,326.599,29709.0
2024-07-26 09:35:00,337.22,338.17,336.2,337.66,7611.0,326.6474,327.5676,325.6594,327.0736,7611.0
2024-07-26 09:40:00,337.81,338.51,336.99,338.37,5164.0,327.2189,327.8969,326.4246,327.7613,5164.0
2024-07-26 09:45:00,338.4,338.94,337.96,338.57,4260.0,327.7904,328.3135,327.3642,327.9551,4260.0
2024-07-26 09:50:00,338.3,338.43,337.01,337.32,3221.0,327.6935,327.8194,326.444,326.7442,3221.0
2024-07-26 09:55:00,337.34,337.84,336.23,336.24,4933.0,326.7636,327.2479,325.6884,325.6981,4933.0
2024-07-26 10:00:00,336.24,337.88,336.0,336.44,10029.0,325.6981,327.2867,325.4656,325.8918,10029.0
2024-07-26 10:05:00,336.66,336.78,333.5,333.5,22794.0,326.1049,326.2212,323.044,323.044,22794.0
2024-07-26 10:10:00,333.68,334.46,333.64,334.35,5411.0,323.2184,323.9739,323.1796,323.8674,5411.0
2024-07-26 10:15:00,334.75,334.75,333.54,333.54,7967.0,324.2548,324.2548,323.0828,323.0828,7967.0
2024-07-26 10:20:00,333.78,335.33,333.33,334.84,11628.0,323.3152,324.8166,322.8793,324.342,11628.0
2024-07-26 10:25:00,334.87,336.41,334.64,335.71,9091.0,324.3711,325.8628,324.1483,325.1847,9091.0
2024-07-26 10:30:00,335.68,335.7,334.16,334.56,7703.0,325.1557,325.175,323.6833,324.0708,7703.0
2024-07-26 10:35:00,334.38,335.17,334.19,335.17,2617.0,323.8964,324.6617,323.7124,324.6617,2617.0
2024-07-26 10:40:00,335.04,335.35,334.67,335.35,3670.0,324.5357,324.836,324.1773,324.836,3670.0
2024-07-26 10:45:00,334.87,335.09,334.59,335.01,5804.0,324.3711,324.5842,324.0998,324.5067,5804.0
2024-07-26 10:50:00,334.98,336.15,334.67,336.15,4687.0,324.4776,325.6109,324.1773,325.6109,4687.0
2024-07-26 10:55:00,335.92,336.41,335.83,336.28,2671.0,325.3881,325.8628,325.301,325.7369,2671.0
2024-07-26 11:00:00,336.49,336.69,335.95,335.97,4167.0,325.9403,326.134,325.4172,325.4366,4167.0
2024-07-26 11:05:00,335.88,336.32,335.66,336.32,12141.0,325.3494,325.7756,325.1363,325.7756,12141.0
2024-07-26 11:10:00,336.16,336.31,335.82,335.91,4278.0,325.6206,325.7659,325.2913,325.3785,4278.0
2024-07-26 11:15:00,336.12,336.51,336.09,336.48,1576.0,325.5819,325.9596,325.5528,325.9306,1576.0
2024-07-26 11:20:00,336.3,337.04,336.03,336.8,6106.0,325.7562,326.473,325.4947,326.2406,6106.0
2024-07-26 11:25:00,336.68,336.85,336.4,336.47,5566.0,326.1243,326.289,325.8531,325.9209,5566.0
2024-07-26 11:30:00,336.65,336.78,336.07,336.07,3983.0,326.0953,326.2212,325.5334,325.5334,3983.0
2024-07-26 11:35:00,336.25,336.96,336.01,336.96,8146.0,325.7078,326.3955,325.4753,326.3955,8146.0
2024-07-26 11:40:00,336.76,337.44,336.73,336.76,5208.0,326.2018,326.8605,326.1727,326.2018,5208.0
2024-07-26 11:45:00,336.72,337.26,336.66,336.73,4687.0,326.1631,326.6861,326.1049,326.1727,4687.0
2024-07-26 11:50:00,336.84,337.31,336.77,336.98,2995.0,326.2793,326.7346,326.2115,326.4149,2995.0
2024-07-26 11:55:00,336.88,337.25,336.88,337.1,6271.0,326.318,326.6764,326.318,326.5311,6271.0
2024-07-26 12:00:00,336.94,336.94,336.57,336.68,2355.0,326.3762,326.3762,326.0178,326.1243,2355.0
2024-07-26 12:05:00,336.68,337.02,336.67,336.98,2432.0,326.1243,326.4537,326.1146,326.4149,2432.0
2024-07-26 12:10:00,336.96,336.97,336.26,336.26,5890.0,326.3955,326.4052,325.7175,325.7175,5890.0
2024-07-26 12:15:00,336.3,336.3,335.89,336.06,4862.0,325.7562,325.7562,325.3591,325.5238,4862.0
2024-07-26 12:20:00,336.1,336.2,335.66,335.9,2852.0,325.5625,325.6594,325.1363,325.3688,2852.0
2024-07-26 12:25:00,336.02,336.4,335.94,336.29,3519.0,325.485,325.8531,325.4075,325.7465,3519.0
2024-07-26 12:30:00,336.49,336.5,336.06,336.06,2386.0,325.9403,325.95,325.5238,325.5238,2386.0
2024-07-26 12:35:00,336.19,336.27,335.75,336.15,4284.0,325.6497,325.7272,325.2235,325.6109,4284.0
2024-07-26 12:40:00,336.18,336.69,336.17,336.63,6802.0,325.64,326.134,325.6303,326.0759,6802.0
2024-07-26 12:45:00,336.39,336.59,336.2,336.24,1287.0,325.8434,326.0371,325.6594,325.6981,1287.0
2024-07-26 12:50:00,336.07,336.24,335.98,336.17,2392.0,325.5334,325.6981,325.4463,325.6303,2392.0
2024-07-26 12:55:00,336.38,336.65,336.32,336.44,2289.0,325.8337,326.0953,325.7756,325.8918,2289.0
2024-07-26 13:00:00,336.44,336.66,336.22,336.54,1994.0,325.8918,326.1049,325.6787,325.9887,1994.0
2024-07-26 13:05:00,336.54,336.88,336.54,336.88,1487.0,325.9887,326.318,325.9887,326.318,1487.0
2024-07-26 13:10:00,336.79,336.82,336.34,336.63,13968.0,326.2309,326.2599,325.795,326.0759,13968.0
2024-07-26 13:15:00,336.63,336.63,336.34,336.41,1220.0,326.0759,326.0759,325.795,325.8628,1220.0
2024-07-26 13:20:00,336.59,336.59,335.81,336.33,9503.0,326.0371,326.0371,325.2816,325.7853,9503.0
2024-07-26 13:25:00,336.42,336.44,336.23,336.24,5794.0,325.8725,325.8918,325.6884,325.6981,5794.0
2024-07-26 13:30:00,336.28,336.51,335.89,335.98,6108.0,325.7369,325.9596,325.3591,325.4463,6108.0
2024-07-26 13:35:00,335.87,335.94,335.05,335.09,5324.0,325.3397,325.4075,324.5454,324.5842,5324.0
2024-07-26 13:40:00,334.87,335.53,334.87,335.41,4328.0,324.3711,325.0104,324.3711,324.8941,4328.0
2024-07-26 13:45:00,335.29,335.91,335.16,335.32,3899.0,324.7779,325.3785,324.652,324.807,3899.0
2024-07-26 13:50:00,335.45,335.67,335.27,335.67,3145.0,324.9329,325.146,324.7585,325.146,3145.0
2024-07-26 13:55:00,335.27,335.46,335.08,335.25,3422.0,324.7585,324.9426,324.5745,324.7391,3422.0
2024-07-26 14:00:00,335.1,335.74,335.09,335.18,12497.0,324.5939,325.2138,324.5842,324.6713,12497.0
2024-07-26 14:05:00,335.18,335.55,335.18,335.45,9436.0,324.6713,325.0297,324.6713,324.9329,9436.0
2024-07-26 14:10:00,335.42,335.66,335.31,335.32,2786.0,324.9038,325.1363,324.7973,324.807,2786.0
2024-07-26 14:15:00,335.27,335.3,335.04,335.04,660.0,324.7585,324.7876,324.5357,324.5357,660.0
2024-07-26 14:20:00,334.95,335.27,334.75,335.1,6542.0,324.4486,324.7585,324.2548,324.5939,6542.0
2024-07-26 14:25:00,335.45,335.45,335.26,335.26,600.0,324.9329,324.9329,324.7488,324.7488,600.0
2024-07-26 14:30:00,335.06,335.13,334.69,334.86,5178.0,324.5551,324.6229,324.1967,324.3614,5178.0
2024-07-26 14:35:00,334.77,334.98,334.74,334.75,6459.0,324.2742,324.4776,324.2451,324.2548,6459.0
2024-07-26 14:40:00,334.6,334.85,334.19,334.65,5040.0,324.1095,324.3517,323.7124,324.158,5040.0
2024-07-26 14:45:00,334.49,334.81,334.4,334.4,2313.0,324.003,324.3129,323.9158,323.9158,2313.0
2024-07-26 14:50:00,334.38,334.8,334.29,334.62,7588.0,323.8964,324.3033,323.8092,324.1289,7588.0
2024-07-26 14:55:00,334.62,334.72,334.04,334.65,10670.0,324.1289,324.2258,323.5671,324.158,10670.0
2024-07-26 15:00:00,334.49,334.76,334.21,334.38,2858.0,324.003,324.2645,323.7318,323.8964,2858.0
2024-07-26 15:05:00,334.42,334.98,334.2,334.98,6585.0,323.9352,324.4776,323.7221,324.4776,6585.0
2024-07-26 15:10:00,334.94,335.15,334.78,334.87,3412.0,324.4389,324.6423,324.2839,324.3711,3412.0
2024-07-26 15:15:00,334.72,334.97,334.64,334.92,3987.0,324.2258,324.4679,324.1483,324.4195,3987.0
2024-07-26 15:20:00,334.94,334.94,334.77,334.88,1039.0,324.4389,324.4389,324.2742,324.3807,1039.0
2024-07-26 15:25:00,334.93,335.46,334.93,335.19,4520.0,324.4292,324.9426,324.4292,324.681,4520.0
2024-07-26 15:30:00,335.02,335.12,334.46,334.46,7736.0,324.5164,324.6132,323.9739,323.9739,7736.0
2024-07-26 15:35:00,334.69,334.82,334.14,334.3,9234.0,324.1967,324.3226,323.6639,323.8189,9234.0
2024-07-26 15:40:00,334.3,334.74,334.16,334.69,8432.0,323.8189,324.2451,323.6833,324.1967,8432.0
2024-07-26 15:45:00,334.59,335.23,334.51,334.92,8281.0,324.0998,324.7198,324.0223,324.4195,8281.0
2024-07-26 15:50:00,334.8,335.17,333.28,333.67,30526.0,324.3033,324.6617,322.8309,323.2087,30526.0
2024-07-26 15:55:00,333.81,335.06,333.8,335.06,57024.0,323.3443,324.5551,323.3346,324.5551,57024.0
2024-07-29 09:30:00,334.08,334.2,331.29,331.82,36824.0,323.6058,323.7221,320.9033,321.4167,36824.0
2024-07-29 09:35:00,331.78,333.01,331.3,332.61,8567.0,321.3779,322.5694,320.913,322.1819,8567.0
2024-07-29 09:40:00,332.67,333.39,331.91,332.2,7067.0,322.24,322.9375,321.5039,321.7848,7067.0
2024-07-29 09:45:00,331.88,333.79,331.87,333.3,18677.0,321.4748,323.3249,321.4651,322.8503,18677.0
2024-07-29 09:50:00,333.3,334.28,332.97,334.28,8094.0,322.8503,323.7996,322.5306,323.7996,8094.0
2024-07-29 09:55:00,334.28,334.62,333.51,333.77,6316.0,323.7996,324.1289,323.0537,323.3055,6316.0
2024-07-29 10:00:00,334.09,334.84,333.72,334.01,10734.0,323.6155,324.342,323.2571,323.538,10734.0
2024-07-29 10:05:00,333.95,334.68,333.8,334.08,8105.0,323.4799,324.187,323.3346,323.6058,8105.0
2024-07-29 10:10:00,334.0,334.33,333.4,333.61,17211.0,323.5283,323.848,322.9471,323.1506,17211.0
2024-07-29 10:15:00,333.72,333.92,333.23,333.5,3417.0,323.2571,323.4508,322.7825,323.044,3417.0
2024-07-29 10:20:00,333.45,333.47,332.5,332.5,3939.0,322.9956,323.015,322.0754,322.0754,3939.0
2024-07-29 10:25:00,332.7,333.22,332.44,332.66,6068.0,322.2691,322.7728,322.0172,322.2304,6068.0
2024-07-29 10:30:00,332.42,332.42,331.62,331.77,3000.0,321.9979,321.9979,321.223,321.3683,3000.0
2024-07-29 10:35:00,331.69,332.52,331.69,332.52,2818.0,321.2908,322.0947,321.2908,322.0947,2818.0
2024-07-29 10:40:00,332.5,332.69,332.13,332.29,4596.0,322.0754,322.2594,321.717,321.872,4596.0
2024-07-29 10:45:00,332.35,332.35,331.8,331.92,6152.0,321.9301,321.9301,321.3973,321.5136,6152.0
2024-07-29 10:50:00,331.99,332.49,331.84,332.49,4464.0,321.5814,322.0657,321.4361,322.0657,4464.0
2024-07-29 10:55:00,332.57,332.82,332.12,332.44,3918.0,322.1432,322.3853,321.7073,322.0172,3918.0
2024-07-29 11:00:00,332.63,333.23,332.57,332.63,21549.0,322.2013,322.7825,322.1432,322.2013,21549.0
2024-07-29 11:05:00,332.6,333.09,332.49,333.09,2059.0,322.1722,322.6469,322.0657,322.6469,2059.0
2024-07-29 11:10:00,333.09,333.34,332.8,332.97,3839.0,322.6469,322.889,322.366,322.5306,3839.0
2024-07-29 11:15:00,333.2,333.2,332.86,332.88,1842.0,322.7534,322.7534,322.4241,322.4435,1842.0
2024-07-29 11:20:00,333.0,333.15,332.62,332.82,2520.0,322.5597,322.705,322.1916,322.3853,2520.0
2024-07-29 11:25:00,332.74,332.85,332.42,332.42,4475.0,322.3078,322.4144,321.9979,321.9979,4475.0
2024-07-29 11:30:00,332.34,332.66,332.04,332.35,9072.0,321.9204,322.2304,321.6298,321.9301,9072.0
2024-07-29 11:35:00,332.45,332.82,332.22,332.74,3666.0,322.0269,322.3853,321.8041,322.3078,3666.0
2024-07-29 11:40:00,332.77,332.97,332.49,332.5,3382.0,322.3369,322.5306,322.0657,322.0754,3382.0
2024-07-29 11:45:00,332.59,332.84,332.58,332.83,3536.0,322.1625,322.4047,322.1529,322.395,3536.0
2024-07-29 11:50:00,332.95,332.95,332.52,332.73,3563.0,322.5113,322.5113,322.0947,322.2982,3563.0
2024-07-29 11:55:00,332.68,333.2,332.68,333.06,4852.0,322.2497,322.7534,322.2497,322.6178,4852.0
2024-07-29 12:00:00,333.18,333.38,333.07,333.38,2021.0,322.734,322.9278,322.6275,322.9278,2021.0
2024-07-29 12:05:00,333.21,333.75,333.21,333.5,4722.0,322.7631,323.2862,322.7631,323.044,4722.0
2024-07-29 12:10:00,333.59,333.59,333.44,333.5,2339.0,323.1312,323.1312,322.9859,323.044,2339.0
2024-07-29 12:15:00,333.35,333.5,333.15,333.23,3587.0,322.8987,323.044,322.705,322.7825,3587.0
2024-07-29 12:20:00,333.17,333.42,332.91,333.42,4562.0,322.7244,322.9665,322.4725,322.9665,4562.0
2024-07-29 12:25:00,333.42,333.46,333.13,333.46,1610.0,322.9665,323.0053,322.6856,323.0053,1610.0
2024-07-29 12:30:00,333.5,333.95,333.28,333.49,5893.0,323.044,323.4799,322.8309,323.0343,5893.0
2024-07-29 12:35:00,333.53,333.53,333.21,333.24,1128.0,323.0731,323.0731,322.7631,322.7922,1128.0
2024-07-29 12:40:00,333.28,333.28,333.05,333.08,1984.0,322.8309,322.8309,322.6081,322.6372,1984.0
2024-07-29 12:45:00,333.07,333.22,332.98,333.22,2123.0,322.6275,322.7728,322.5403,322.7728,2123.0
2024-07-29 12:50:00,333.1,333.51,333.1,333.51,5013.0,322.6566,323.0537,322.6566,323.0537,5013.0
2024-07-29 12:55:00,333.49,333.66,333.33,333.46,4665.0,323.0343,323.199,322.8793,323.0053,4665.0
2024-07-29 13:00:00,333.46,333.73,333.4,333.73,5235.0,323.0053,323.2668,322.9471,323.2668,5235.0
2024-07-29 13:05:00,333.75,334.0,333.35,333.57,8367.0,323.2862,323.5283,322.8987,323.1118,8367.0
2024-07-29 13:10:00,333.76,333.94,333.46,333.46,5802.0,323.2959,323.4702,323.0053,323.0053,5802.0
2024-07-29 13:15:00,333.6,333.73,333.23,333.32,2713.0,323.1409,323.2668,322.7825,322.8697,2713.0
2024-07-29 13:20:00,333.32,333.74,333.26,333.63,2498.0,322.8697,323.2765,322.8115,323.1699,2498.0
2024-07-29 13:25:00,333.71,333.89,333.14,333.31,3794.0,323.2474,323.4218,322.6953,322.86,3794.0
2024-07-29 13:30:00,333.31,333.31,332.81,333.05,4758.0,322.86,322.86,322.3756,322.6081,4758.0
2024-07-29 13:35:00,333.02,333.18,332.74,332.96,5371.0,322.5791,322.734,322.3078,322.5209,5371.0
2024-07-29 13:40:00,333.29,333.29,332.91,332.92,3424.0,322.8406,322.8406,322.4725,322.4822,3424.0
2024-07-29 13:45:00,333.03,333.11,332.89,332.9,3388.0,322.5888,322.6662,322.4531,322.4628,3388.0
2024-07-29 13:50:00,332.95,333.28,332.79,333.04,11731.0,322.5113,322.8309,322.3563,322.5984,11731.0
2024-07-29 13:55:00,333.06,333.07,332.86,333.04,3612.0,322.6178,322.6275,322.4241,322.5984,3612.0
2024-07-29 14:00:00,333.04,333.04,332.5,332.91,4202.0,322.5984,322.5984,322.0754,322.4725,4202.0
2024-07-29 14:05:00,333.12,333.54,333.0,333.0,2215.0,322.6759,323.0828,322.5597,322.5597,2215.0
2024-07-29 14:10:00,333.15,333.54,333.0,333.06,15912.0,322.705,323.0828,322.5597,322.6178,15912.0
2024-07-29 14:15:00,333.25,333.55,332.75,333.55,2760.0,322.8019,323.0924,322.3175,323.0924,2760.0
2024-07-29 14:20:00,333.49,333.55,333.2,333.29,2803.0,323.0343,323.0924,322.7534,322.8406,2803.0
2024-07-29 14:25:00,333.4,333.54,332.98,332.98,4711.0,322.9471,323.0828,322.5403,322.5403,4711.0
2024-07-29 14:30:00,332.98,333.14,332.83,333.14,3727.0,322.5403,322.6953,322.395,322.6953,3727.0
2024-07-29 14:35:00,333.24,333.5,333.12,333.32,1637.0,322.7922,323.044,322.6759,322.8697,1637.0
2024-07-29 14:40:00,333.45,333.53,332.93,332.94,4093.0,322.9956,323.0731,322.4919,322.5016,4093.0
2024-07-29 14:45:00,332.94,333.12,332.85,333.08,6800.0,322.5016,322.6759,322.4144,322.6372,6800.0
2024-07-29 14:50:00,333.1,333.15,333.06,333.1,1196.0,322.6566,322.705,322.6178,322.6566,1196.0
2024-07-29 14:55:00,333.19,333.54,333.19,333.37,5011.0,322.7437,323.0828,322.7437,322.9181,5011.0
2024-07-29 15:00:00,333.37,333.44,333.18,333.34,5097.0,322.9181,322.9859,322.734,322.889,5097.0
2024-07-29 15:05:00,333.31,333.4,332.98,333.0,3524.0,322.86,322.9471,322.5403,322.5597,3524.0
2024-07-29 15:10:00,333.01,333.05,332.91,333.02,2845.0,322.5694,322.6081,322.4725,322.5791,2845.0
2024-07-29 15:15:00,333.02,333.1,332.84,332.97,4216.0,322.5791,322.6566,322.4047,322.5306,4216.0
2024-07-29 15:20:00,332.96,333.38,332.8,333.2,5635.0,322.5209,322.9278,322.366,322.7534,5635.0
2024-07-29 15:25:00,333.23,333.39,332.76,332.86,5628.0,322.7825,322.9375,322.3272,322.4241,5628.0
2024-07-29 15:30:00,332.86,332.86,332.38,332.46,11591.0,322.4241,322.4241,321.9591,322.0366,11591.0
2024-07-29 15:35:00,332.43,333.01,332.42,332.55,14807.0,322.0076,322.5694,321.9979,322.1238,14807.0
2024-07-29 15:40:00,332.55,333.0,332.52,332.83,16355.0,322.1238,322.5597,322.0947,322.395,16355.0
2024-07-29 15:45:00,332.83,333.45,332.78,333.21,23713.0,322.395,322.9956,322.3466,322.7631,23713.0
2024-07-29 15:50:00,333.07,333.23,332.12,332.25,31374.0,322.6275,322.7825,321.7073,321.8332,31374.0
2024-07-29 15:55:00,332.33,333.19,332.17,332.57,119860.0,321.9107,322.7437,321.7557,322.1432,119860.0
2024-07-30 09:30:00,333.0,336.8,333.0,334.9,25722.0,322.5597,326.2406,322.5597,324.4001,25722.0
2024-07-30 09:35:00,335.62,336.25,334.07,335.47,16625.0,325.0975,325.7078,323.5961,324.9523,16625.0
2024-07-30 09:40:00,334.7,335.47,334.62,335.47,1952.0,324.2064,324.9523,324.1289,324.9523,1952.0
2024-07-30 09:45:00,335.46,337.43,335.46,337.31,11411.0,324.9426,326.8508,324.9426,326.7346,11411.0
2024-07-30 09:50:00,336.84,338.26,336.6,337.6,7143.0,326.2793,327.6548,326.0468,327.0155,7143.0
2024-07-30 09:55:00,337.35,338.2,336.7,337.47,6807.0,326.7733,327.5967,326.1437,326.8895,6807.0
2024-07-30 10:00:00,337.42,338.57,337.24,337.92,8803.0,326.8411,327.9551,326.6668,327.3254,8803.0
2024-07-30 10:05:00,337.42,337.42,336.1,336.51,3645.0,326.8411,326.8411,325.5625,325.9596,3645.0
2024-07-30 10:10:00,335.91,336.81,335.26,335.45,12214.0,325.3785,326.2502,324.7488,324.9329,12214.0
2024-07-30 10:15:00,335.45,335.85,334.68,335.16,5548.0,324.9329,325.3203,324.187,324.652,5548.0
2024-07-30 10:20:00,335.68,335.87,334.71,335.0,3205.0,325.1557,325.3397,324.2161,324.497,3205.0
2024-07-30 10:25:00,335.19,336.24,334.84,336.0,2795.0,324.681,325.6981,324.342,325.4656,2795.0
2024-07-30 10:30:00,335.35,335.98,335.24,335.34,5139.0,324.836,325.4463,324.7295,324.8263,5139.0
2024-07-30 10:35:00,335.35,335.57,334.73,334.92,4305.0,324.836,325.0491,324.2355,324.4195,4305.0
2024-07-30 10:40:00,334.83,335.48,334.52,335.13,7037.0,324.3323,324.9619,324.032,324.6229,7037.0
2024-07-30 10:45:00,335.13,335.39,334.88,335.31,1412.0,324.6229,324.8748,324.3807,324.7973,1412.0
2024-07-30 10:50:00,335.41,336.06,335.13,335.63,5419.0,324.8941,325.5238,324.6229,325.1072,5419.0
2024-07-30 10:55:00,335.3,335.63,335.17,335.37,2276.0,324.7876,325.1072,324.6617,324.8554,2276.0
2024-07-30 11:00:00,334.99,335.12,334.21,334.6,5975.0,324.4873,324.6132,323.7318,324.1095,5975.0
2024-07-30 11:05:00,334.6,334.94,333.91,333.91,7055.0,324.1095,324.4389,323.4412,323.4412,7055.0
2024-07-30 11:10:00,333.91,334.32,333.82,334.27,6252.0,323.4412,323.8383,323.354,323.7899,6252.0
2024-07-30 11:15:00,334.32,334.98,334.26,334.98,2867.0,323.8383,324.4776,323.7802,324.4776,2867.0
2024-07-30 11:20:00,335.23,335.27,334.27,334.54,4111.0,324.7198,324.7585,323.7899,324.0514,4111.0
2024-07-30 11:25:00,334.66,334.78,333.88,333.99,3781.0,324.1676,324.2839,323.4121,323.5187,3781.0
2024-07-30 11:30:00,333.73,334.09,332.6,332.87,25004.0,323.2668,323.6155,322.1722,322.4338,25004.0
2024-07-30 11:35:00,332.86,333.19,332.26,332.93,21286.0,322.4241,322.7437,321.8429,322.4919,21286.0
2024-07-30 11:40:00,333.12,333.12,332.49,332.99,5758.0,322.6759,322.6759,322.0657,322.55,5758.0
2024-07-30 11:45:00,332.6,332.93,332.58,332.66,7755.0,322.1722,322.4919,322.1529,322.2304,7755.0
2024-07-30 11:50:00,332.93,333.23,332.59,332.62,2896.0,322.4919,322.7825,322.1625,322.1916,2896.0
2024-07-30 11:55:00,332.51,333.29,332.35,333.29,3311.0,322.0851,322.8406,321.9301,322.8406,3311.0
2024-07-30 12:00:00,333.15,333.6,332.75,332.91,4667.0,322.705,323.1409,322.3175,322.4725,4667.0
2024-07-30 12:05:00,333.03,333.19,332.75,332.89,8096.0,322.5888,322.7437,322.3175,322.4531,8096.0
2024-07-30 12:10:00,332.81,332.92,332.75,332.92,1200.0,322.3756,322.4822,322.3175,322.4822,1200.0
2024-07-30 12:15:00,332.92,333.21,332.8,333.09,4089.0,322.4822,322.7631,322.366,322.6469,4089.0
2024-07-30 12:20:00,333.01,333.17,332.7,333.14,3017.0,322.5694,322.7244,322.2691,322.6953,3017.0
2024-07-30 12:25:00,332.95,333.17,332.81,332.96,3920.0,322.5113,322.7244,322.3756,322.5209,3920.0
2024-07-30 12:30:00,333.13,333.64,333.08,333.28,5334.0,322.6856,323.1796,322.6372,322.8309,5334.0
2024-07-30 12:35:00,333.48,333.71,333.31,333.52,17817.0,323.0246,323.2474,322.86,323.0634,17817.0
2024-07-30 12:40:00,333.46,333.8,333.46,333.65,3366.0,323.0053,323.3346,323.0053,323.1893,3366.0
2024-07-30 12:45:00,333.48,333.68,333.25,333.25,4220.0,323.0246,323.2184,322.8019,322.8019,4220.0
2024-07-30 12:50:00,333.25,333.5,332.69,333.25,12178.0,322.8019,323.044,322.2594,322.8019,12178.0
2024-07-30 12:55:00,333.07,333.37,332.56,332.6,9332.0,322.6275,322.9181,322.1335,322.1722,9332.0
2024-07-30 13:00:00,332.55,332.75,332.0,332.75,6095.0,322.1238,322.3175,321.591,322.3175,6095.0
2024-07-30 13:05:00,332.35,332.62,331.9,331.92,2789.0,321.9301,322.1916,321.4942,321.5136,2789.0
2024-07-30 13:10:00,331.86,332.09,331.67,331.83,4118.0,321.4554,321.6782,321.2714,321.4264,4118.0
2024-07-30 13:15:00,331.89,332.61,331.75,332.61,5819.0,321.4845,322.1819,321.3489,322.1819,5819.0
2024-07-30 13:20:00,332.4,332.64,332.26,332.26,3334.0,321.9785,322.211,321.8429,321.8429,3334.0
2024-07-30 13:25:00,332.6,332.6,331.99,332.33,7886.0,322.1722,322.1722,321.5814,321.9107,7886.0
2024-07-30 13:30:00,332.33,332.64,332.18,332.57,6228.0,321.9107,322.211,321.7654,322.1432,6228.0
2024-07-30 13:35:00,332.45,332.68,332.37,332.45,4518.0,322.0269,322.2497,321.9494,322.0269,4518.0
2024-07-30 13:40:00,332.38,332.51,332.35,332.36,825.0,321.9591,322.0851,321.9301,321.9398,825.0
2024-07-30 13:45:00,332.49,332.79,331.98,332.25,8408.0,322.0657,322.3563,321.5717,321.8332,8408.0
2024-07-30 13:50:00,332.58,332.97,332.58,332.88,2200.0,322.1529,322.5306,322.1529,322.4435,2200.0
2024-07-30 13:55:00,332.81,333.04,332.78,332.91,3447.0,322.3756,322.5984,322.3466,322.4725,3447.0
2024-07-30 14:00:00,333.03,333.79,333.03,333.79,1576.0,322.5888,323.3249,322.5888,323.3249,1576.0
2024-07-30 14:05:00,333.82,334.21,333.53,333.53,13430.0,323.354,323.7318,323.0731,323.0731,13430.0
2024-07-30 14:10:00,333.7,334.18,333.37,333.96,2844.0,323.2377,323.7027,322.9181,323.4896,2844.0
2024-07-30 14:15:00,334.17,334.58,334.09,334.26,17030.0,323.693,324.0902,323.6155,323.7802,17030.0
2024-07-30 14:20:00,334.33,334.49,333.93,334.03,14534.0,323.848,324.003,323.4605,323.5574,14534.0
2024-07-30 14:25:00,334.28,334.28,333.9,333.91,6057.0,323.7996,323.7996,323.4315,323.4412,6057.0
2024-07-30 14:30:00,334.08,334.26,333.72,333.88,4237.0,323.6058,323.7802,323.2571,323.4121,4237.0
2024-07-30 14:35:00,333.71,334.19,333.71,333.9,5538.0,323.2474,323.7124,323.2474,323.4315,5538.0
2024-07-30 14:40:00,333.88,334.08,333.64,333.72,3396.0,323.4121,323.6058,323.1796,323.2571,3396.0
2024-07-30 14:45:00,333.61,333.63,333.45,333.45,3176.0,323.1506,323.1699,322.9956,322.9956,3176.0
2024-07-30 14:50:00,333.37,333.58,333.16,333.58,2302.0,322.9181,323.1215,322.7147,323.1215,2302.0
2024-07-30 14:55:00,333.35,333.7,333.29,333.66,2729.0,322.8987,323.2377,322.8406,323.199,2729.0
2024-07-30 15:00:00,333.77,333.82,333.48,333.75,2338.0,323.3055,323.354,323.0246,323.2862,2338.0
2024-07-30 15:05:00,333.75,333.87,333.24,333.4,9880.0,323.2862,323.4024,322.7922,322.9471,9880.0
2024-07-30 15:10:00,333.31,333.52,332.94,333.08,7722.0,322.86,323.0634,322.5016,322.6372,7722.0
2024-07-30 15:15:00,333.0,333.24,332.92,333.14,17542.0,322.5597,322.7922,322.4822,322.6953,17542.0
2024-07-30 15:20:00,333.33,333.33,332.75,333.19,4561.0,322.8793,322.8793,322.3175,322.7437,4561.0
2024-07-30 15:25:00,333.15,333.33,332.89,333.02,7490.0,322.705,322.8793,322.4531,322.5791,7490.0
2024-07-30 15:30:00,333.03,333.31,332.78,333.08,12870.0,322.5888,322.86,322.3466,322.6372,12870.0
2024-07-30 15:35:00,333.13,333.34,332.54,333.26,11855.0,322.6856,322.889,322.1141,322.8115,11855.0
2024-07-30 15:40:00,333.18,333.48,333.02,333.32,17589.0,322.734,323.0246,322.5791,322.8697,17589.0
2024-07-30 15:45:00,333.3,334.33,332.98,334.14,34522.0,322.8503,323.848,322.5403,323.6639,34522.0
2024-07-30 15:50:00,334.21,334.7,333.83,334.57,26881.0,323.7318,324.2064,323.3637,324.0805,26881.0
2024-07-30 15:55:00,334.43,334.48,332.94,333.15,67118.0,323.9449,323.9933,322.5016,322.705,67118.0
2024-07-31 09:30:00,331.63,335.0,330.57,334.18,35703.0,321.2326,324.497,320.2059,323.7027,35703.0
2024-07-31 09:35:00,332.81,333.97,331.96,332.1,8133.0,322.3756,323.4993,321.5523,321.6879,8133.0
2024-07-31 09:40:00,332.1,333.88,331.71,333.88,9309.0,321.6879,323.4121,321.3101,323.4121,9309.0
2024-07-31 09:45:00,333.23,334.78,332.97,332.97,6501.0,322.7825,324.2839,322.5306,322.5306,6501.0
2024-07-31 09:50:00,333.43,333.95,332.66,332.66,7969.0,322.9762,323.4799,322.2304,322.2304,7969.0
2024-07-31 09:55:00,332.84,333.5,332.16,332.55,4207.0,322.4047,323.044,321.746,322.1238,4207.0
2024-07-31 10:00:00,332.93,333.82,332.45,333.38,6722.0,322.4919,323.354,322.0269,322.9278,6722.0
2024-07-31 10:05:00,333.44,333.51,332.0,332.99,14369.0,322.9859,323.0537,321.591,322.55,14369.0
2024-07-31 10:10:00,333.16,334.37,332.95,333.67,15682.0,322.7147,323.8867,322.5113,323.2087,15682.0
2024-07-31 10:15:00,333.92,334.64,333.54,333.82,10356.0,323.4508,324.1483,323.0828,323.354,10356.0
2024-07-31 10:20:00,333.98,334.93,333.64,334.46,12072.0,323.509,324.4292,323.1796,323.9739,12072.0
2024-07-31 10:25:00,333.89,335.0,333.89,335.0,25977.0,323.4218,324.497,323.4218,324.497,25977.0
2024-07-31 10:30:00,335.0,335.17,334.55,334.71,22066.0,324.497,324.6617,324.0611,324.2161,22066.0
2024-07-31 10:35:00,334.83,335.02,333.8,334.01,19831.0,324.3323,324.5164,323.3346,323.538,19831.0
2024-07-31 10:40:00,334.04,335.99,334.04,335.61,9218.0,323.5671,325.4559,323.5671,325.0879,9218.0
2024-07-31 10:45:00,335.41,336.07,335.3,335.36,8959.0,324.8941,325.5334,324.7876,324.8457,8959.0
2024-07-31 10:50:00,335.32,335.5,334.67,334.67,7206.0,324.807,324.9813,324.1773,324.1773,7206.0
2024-07-31 10:55:00,335.07,335.52,334.63,335.52,5788.0,324.5648,325.0007,324.1386,325.0007,5788.0
2024-07-31 11:00:00,335.19,336.05,335.19,336.0,4355.0,324.681,325.5141,324.681,325.4656,4355.0
2024-07-31 11:05:00,336.0,336.16,335.34,335.73,19834.0,325.4656,325.6206,324.8263,325.2041,19834.0
2024-07-31 11:10:00,335.65,335.68,335.18,335.67,6036.0,325.1266,325.1557,324.6713,325.146,6036.0
2024-07-31 11:15:00,335.71,335.71,335.16,335.17,1318.0,325.1847,325.1847,324.652,324.6617,1318.0
2024-07-31 11:20:00,335.41,335.68,334.79,335.49,8320.0,324.8941,325.1557,324.2936,324.9716,8320.0
2024-07-31 11:25:00,335.5,335.5,334.96,335.25,8444.0,324.9813,324.9813,324.4582,324.7391,8444.0
2024-07-31 11:30:00,335.27,335.51,335.06,335.16,3966.0,324.7585,324.991,324.5551,324.652,3966.0
2024-07-31 11:35:00,335.34,335.57,334.97,335.02,7683.0,324.8263,325.0491,324.4679,324.5164,7683.0
2024-07-31 11:40:00,334.95,335.58,334.94,335.58,5636.0,324.4486,325.0588,324.4389,325.0588,5636.0
2024-07-31 11:45:00,335.44,335.44,334.68,334.85,4657.0,324.9232,324.9232,324.187,324.3517,4657.0
2024-07-31 11:50:00,334.95,334.98,334.34,334.37,3794.0,324.4486,324.4776,323.8577,323.8867,3794.0
2024-07-31 11:55:00,334.35,335.09,334.32,334.63,8835.0,323.8674,324.5842,323.8383,324.1386,8835.0
2024-07-31 12:00:00,334.72,335.6,334.72,334.9,8641.0,324.2258,325.0782,324.2258,324.4001,8641.0
2024-07-31 12:05:00,334.77,335.39,334.77,335.24,3655.0,324.2742,324.8748,324.2742,324.7295,3655.0
2024-07-31 12:10:00,335.39,335.4,334.68,335.07,6941.0,324.8748,324.8844,324.187,324.5648,6941.0
2024-07-31 12:15:00,334.84,334.9,334.62,334.78,2525.0,324.342,324.4001,324.1289,324.2839,2525.0
2024-07-31 12:20:00,334.78,335.45,334.78,335.2,13574.0,324.2839,324.9329,324.2839,324.6907,13574.0
2024-07-31 12:25:00,335.05,335.25,334.88,335.2,3587.0,324.5454,324.7391,324.3807,324.6907,3587.0
2024-07-31 12:30:00,335.25,335.87,335.1,335.7,16988.0,324.7391,325.3397,324.5939,325.175,16988.0
2024-07-31 12:35:00,335.56,336.15,335.53,335.81,13940.0,325.0394,325.6109,325.0104,325.2816,13940.0
2024-07-31 12:40:00,335.94,336.14,335.66,336.13,8354.0,325.4075,325.6012,325.1363,325.5916,8354.0
2024-07-31 12:45:00,336.28,336.41,335.71,335.75,3347.0,325.7369,325.8628,325.1847,325.2235,3347.0
2024-07-31 12:50:00,335.69,336.11,335.47,335.76,5110.0,325.1654,325.5722,324.9523,325.2332,5110.0
2024-07-31 12:55:00,335.72,335.73,335.34,335.43,3706.0,325.1944,325.2041,324.8263,324.9135,3706.0
2024-07-31 13:00:00,335.24,335.49,335.08,335.18,6132.0,324.7295,324.9716,324.5745,324.6713,6132.0
2024-07-31 13:05:00,335.2,335.37,334.87,334.88,2511.0,324.6907,324.8554,324.3711,324.3807,2511.0
2024-07-31 13:10:00,335.02,335.19,335.01,335.05,1190.0,324.5164,324.681,324.5067,324.5454,1190.0
2024-07-31 13:15:00,335.06,335.14,334.78,334.88,7206.0,324.5551,324.6326,324.2839,324.3807,7206.0
2024-07-31 13:20:00,334.76,334.98,334.76,334.88,5426.0,324.2645,324.4776,324.2645,324.3807,5426.0
2024-07-31 13:25:00,334.76,334.89,334.21,334.59,3034.0,324.2645,324.3904,323.7318,324.0998,3034.0
2024-07-31 13:30:00,334.3,334.32,333.66,333.76,4000.0,323.8189,323.8383,323.199,323.2959,4000.0
2024-07-31 13:35:00,334.02,334.3,333.74,334.24,9331.0,323.5477,323.8189,323.2765,323.7608,9331.0
2024-07-31 13:40:00,333.89,334.2,333.63,334.2,4416.0,323.4218,323.7221,323.1699,323.7221,4416.0
2024-07-31 13:45:00,333.83,334.02,333.7,333.96,2936.0,323.3637,323.5477,323.2377,323.4896,2936.0
2024-07-31 13:50:00,333.9,334.6,333.9,334.38,7683.0,323.4315,324.1095,323.4315,323.8964,7683.0
2024-07-31 13:55:00,334.49,334.6,334.13,334.2,6437.0,324.003,324.1095,323.6543,323.7221,6437.0
2024-07-31 14:00:00,334.34,334.5,333.75,334.28,3829.0,323.8577,324.0127,323.2862,323.7996,3829.0
2024-07-31 14:05:00,334.33,334.95,334.24,334.32,5729.0,323.848,324.4486,323.7608,323.8383,5729.0
2024-07-31 14:10:00,334.53,334.8,334.32,334.38,2266.0,324.0417,324.3033,323.8383,323.8964,2266.0
2024-07-31 14:15:00,334.36,334.67,333.88,334.61,3997.0,323.8771,324.1773,323.4121,324.1192,3997.0
2024-07-31 14:20:00,334.62,334.93,334.37,334.46,10098.0,324.1289,324.4292,323.8867,323.9739,10098.0
2024-07-31 14:25:00,334.91,334.91,334.28,334.28,6105.0,324.4098,324.4098,323.7996,323.7996,6105.0
2024-07-31 14:30:00,334.09,334.95,334.09,334.69,9174.0,323.6155,324.4486,323.6155,324.1967,9174.0
2024-07-31 14:35:00,334.69,334.79,334.21,334.65,7881.0,324.1967,324.2936,323.7318,324.158,7881.0
2024-07-31 14:40:00,334.8,334.95,334.45,334.95,15559.0,324.3033,324.4486,323.9642,324.4486,15559.0
2024-07-31 14:45:00,334.77,334.91,334.17,334.43,6412.0,324.2742,324.4098,323.693,323.9449,6412.0
2024-07-31 14:50:00,334.31,334.62,333.95,334.28,8936.0,323.8286,324.1289,323.4799,323.7996,8936.0
2024-07-31 14:55:00,334.32,334.95,334.19,334.73,16508.0,323.8383,324.4486,323.7124,324.2355,16508.0
2024-07-31 15:00:00,334.94,335.14,334.27,334.47,6621.0,324.4389,324.6326,323.7899,323.9836,6621.0
2024-07-31 15:05:00,334.12,334.75,334.12,334.26,10106.0,323.6446,324.2548,323.6446,323.7802,10106.0
2024-07-31 15:10:00,334.35,335.08,334.2,335.08,9319.0,323.8674,324.5745,323.7221,324.5745,9319.0
2024-07-31 15:15:00,334.85,335.2,334.23,334.23,18541.0,324.3517,324.6907,323.7511,323.7511,18541.0
2024-07-31 15:20:00,333.98,334.78,333.84,333.97,10548.0,323.509,324.2839,323.3734,323.4993,10548.0
2024-07-31 15:25:00,333.75,334.18,333.64,333.83,13588.0,323.2862,323.7027,323.1796,323.3637,13588.0
2024-07-31 15:30:00,333.74,333.84,333.09,333.52,19024.0,323.2765,323.3734,322.6469,323.0634,19024.0
2024-07-31 15:35:00,333.64,333.83,333.12,333.48,13810.0,323.1796,323.3637,322.6759,323.0246,13810.0
2024-07-31 15:40:00,333.48,334.23,333.4,334.18,16505.0,323.0246,323.7511,322.9471,323.7027,16505.0
2024-07-31 15:45:00,334.21,334.54,333.9,334.26,21000.0,323.7318,324.0514,323.4315,323.7802,21000.0
2024-07-31 15:50:00,334.39,334.48,333.02,333.38,41507.0,323.9061,323.9933,322.5791,322.9278,41507.0
2024-07-31 15:55:00,333.22,333.22,332.01,332.39,69168.0,322.7728,322.7728,321.6007,321.9688,69168.0
2024-08-01 09:30:00,336.09,339.3,335.3,337.11,91628.0,325.5528,328.6622,324.7876,326.5408,91628.0
2024-08-01 09:35:00,337.94,339.4,336.91,338.83,15717.0,327.3448,328.759,326.3471,328.2069,15717.0
2024-08-01 09:40:00,339.3,340.69,338.91,339.72,30836.0,328.6622,330.0086,328.2844,329.069,30836.0
2024-08-01 09:45:00,339.75,340.89,339.0,340.46,41813.0,329.0981,330.2023,328.3716,329.7858,41813.0
2024-08-01 09:50:00,340.64,340.85,338.26,338.41,20632.0,329.9602,330.1636,327.6548,327.8001,20632.0
2024-08-01 09:55:00,338.54,339.97,338.17,338.66,8961.0,327.926,329.3112,327.5676,328.0422,8961.0
2024-08-01 10:00:00,338.22,339.21,338.09,338.41,12419.0,327.616,328.575,327.4901,327.8001,12419.0
2024-08-01 10:05:00,338.41,338.41,336.15,336.96,8987.0,327.8001,327.8001,325.6109,326.3955,8987.0
2024-08-01 10:10:00,336.63,337.37,335.81,335.81,6232.0,326.0759,326.7927,325.2816,325.2816,6232.0
2024-08-01 10:15:00,335.78,336.23,335.36,336.05,4991.0,325.2525,325.6884,324.8457,325.5141,4991.0
2024-08-01 10:20:00,336.22,336.49,334.69,334.85,6001.0,325.6787,325.9403,324.1967,324.3517,6001.0
2024-08-01 10:25:00,334.54,335.49,334.54,335.34,8813.0,324.0514,324.9716,324.0514,324.8263,8813.0
2024-08-01 10:30:00,335.26,336.66,334.98,336.2,7365.0,324.7488,326.1049,324.4776,325.6594,7365.0
2024-08-01 10:35:00,336.25,336.73,334.95,334.95,14861.0,325.7078,326.1727,324.4486,324.4486,14861.0
2024-08-01 10:40:00,335.34,335.76,334.45,335.18,9815.0,324.8263,325.2332,323.9642,324.6713,9815.0
2024-08-01 10:45:00,335.11,336.23,334.66,335.17,12292.0,324.6035,325.6884,324.1676,324.6617,12292.0
2024-08-01 10:50:00,335.33,336.05,334.86,335.73,10927.0,324.8166,325.5141,324.3614,325.2041,10927.0
2024-08-01 10:55:00,335.73,337.2,335.45,336.95,19771.0,325.2041,326.628,324.9329,326.3858,19771.0
2024-08-01 11:00:00,336.99,337.24,336.53,336.91,14877.0,326.4246,326.6668,325.979,326.3471,14877.0
2024-08-01 11:05:00,336.73,337.25,336.16,336.86,6485.0,326.1727,326.6764,325.6206,326.2987,6485.0
2024-08-01 11:10:00,336.6,336.86,336.09,336.63,7465.0,326.0468,326.2987,325.5528,326.0759,7465.0
2024-08-01 11:15:00,336.67,337.16,336.41,336.79,9944.0,326.1146,326.5893,325.8628,326.2309,9944.0
2024-08-01 11:20:00,336.56,337.09,336.06,337.09,12837.0,326.0081,326.5215,325.5238,326.5215,12837.0
2024-08-01 11:25:00,337.09,337.21,335.66,335.76,11244.0,326.5215,326.6377,325.1363,325.2332,11244.0
2024-08-01 11:30:00,335.5,336.12,335.15,335.15,4705.0,324.9813,325.5819,324.6423,324.6423,4705.0
2024-08-01 11:35:00,335.1,335.51,334.74,335.05,12097.0,324.5939,324.991,324.2451,324.5454,12097.0
2024-08-01 11:40:00,335.17,335.99,335.11,335.23,6128.0,324.6617,325.4559,324.6035,324.7198,6128.0
2024-08-01 11:45:00,335.19,335.25,334.72,335.17,7913.0,324.681,324.7391,324.2258,324.6617,7913.0
2024-08-01 11:50:00,335.18,335.35,334.52,334.88,9816.0,324.6713,324.836,324.032,324.3807,9816.0
2024-08-01 11:55:00,334.62,334.62,333.57,334.17,6463.0,324.1289,324.1289,323.1118,323.693,6463.0
2024-08-01 12:00:00,333.98,334.48,333.88,334.13,5046.0,323.509,323.9933,323.4121,323.6543,5046.0
2024-08-01 12:05:00,334.04,335.22,333.8,335.22,9808.0,323.5671,324.7101,323.3346,324.7101,9808.0
2024-08-01 12:10:00,335.13,335.3,334.39,334.9,7483.0,324.6229,324.7876,323.9061,324.4001,7483.0
2024-08-01 12:15:00,335.05,335.52,334.58,335.46,7669.0,324.5454,325.0007,324.0902,324.9426,7669.0
2024-08-01 12:20:00,335.38,335.38,333.46,334.29,13280.0,324.8651,324.8651,323.0053,323.8092,13280.0
2024-08-01 12:25:00,334.03,334.39,334.02,334.18,5278.0,323.5574,323.9061,323.5477,323.7027,5278.0
2024-08-01 12:30:00,334.1,334.39,334.04,334.26,7610.0,323.6252,323.9061,323.5671,323.7802,7610.0
2024-08-01 12:35:00,334.11,334.83,334.1,334.81,2842.0,323.6349,324.3323,323.6252,324.3129,2842.0
2024-08-01 12:40:00,334.83,334.99,334.49,334.64,5188.0,324.3323,324.4873,324.003,324.1483,5188.0
2024-08-01 12:45:00,334.79,335.29,334.67,334.95,7428.0,324.2936,324.7779,324.1773,324.4486,7428.0
2024-08-01 12:50:00,334.68,335.7,334.32,335.69,3869.0,324.187,325.175,323.8383,325.1654,3869.0
2024-08-01 12:55:00,335.45,335.65,335.08,335.39,2777.0,324.9329,325.1266,324.5745,324.8748,2777.0
2024-08-01 13:00:00,335.23,335.4,334.76,334.86,2877.0,324.7198,324.8844,324.2645,324.3614,2877.0
2024-08-01 13:05:00,334.93,335.16,334.45,334.82,6886.0,324.4292,324.652,323.9642,324.3226,6886.0
2024-08-01 13:10:00,335.0,335.72,335.0,335.01,3285.0,324.497,325.1944,324.497,324.5067,3285.0
2024-08-01 13:15:00,335.02,335.32,334.75,334.75,2948.0,324.5164,324.807,324.2548,324.2548,2948.0
2024-08-01 13:20:00,334.73,335.96,334.72,335.89,3560.0,324.2355,325.4269,324.2258,325.3591,3560.0
2024-08-01 13:25:00,335.99,335.99,335.58,335.93,1832.0,325.4559,325.4559,325.0588,325.3978,1832.0
2024-08-01 13:30:00,335.55,335.55,334.84,335.27,13798.0,325.0297,325.0297,324.342,324.7585,13798.0
2024-08-01 13:35:00,335.12,335.21,334.96,335.21,3084.0,324.6132,324.7004,324.4582,324.7004,3084.0
2024-08-01 13:40:00,335.36,335.59,335.06,335.42,4708.0,324.8457,325.0685,324.5551,324.9038,4708.0
2024-08-01 13:45:00,335.61,335.78,334.78,335.24,7077.0,325.0879,325.2525,324.2839,324.7295,7077.0
2024-08-01 13:50:00,334.86,335.44,334.86,335.28,2175.0,324.3614,324.9232,324.3614,324.7682,2175.0
2024-08-01 13:55:00,335.31,335.31,334.55,334.87,5201.0,324.7973,324.7973,324.0611,324.3711,5201.0
2024-08-01 14:00:00,334.8,334.8,334.09,334.32,5450.0,324.3033,324.3033,323.6155,323.8383,5450.0
2024-08-01 14:05:00,334.4,335.93,334.4,335.61,5751.0,323.9158,325.3978,323.9158,325.0879,5751.0
2024-08-01 14:10:00,335.63,335.71,335.1,335.1,3649.0,325.1072,325.1847,324.5939,324.5939,3649.0
2024-08-01 14:15:00,335.6,335.87,335.32,335.87,2567.0,325.0782,325.3397,324.807,325.3397,2567.0
2024-08-01 14:20:00,335.6,335.8,335.07,335.22,2380.0,325.0782,325.2719,324.5648,324.7101,2380.0
2024-08-01 14:25:00,335.13,335.2,334.55,335.16,2943.0,324.6229,324.6907,324.0611,324.652,2943.0
2024-08-01 14:30:00,335.34,335.43,335.0,335.27,12497.0,324.8263,324.9135,324.497,324.7585,12497.0
2024-08-01 14:35:00,335.29,335.59,334.59,334.85,5968.0,324.7779,325.0685,324.0998,324.3517,5968.0
2024-08-01 14:40:00,334.86,335.09,334.26,334.5,4910.0,324.3614,324.5842,323.7802,324.0127,4910.0
2024-08-01 14:45:00,334.5,334.83,334.45,334.6,5029.0,324.0127,324.3323,323.9642,324.1095,5029.0
2024-08-01 14:50:00,334.38,335.04,334.18,334.52,5821.0,323.8964,324.5357,323.7027,324.032,5821.0
2024-08-01 14:55:00,334.34,334.88,334.21,334.75,6738.0,323.8577,324.3807,323.7318,324.2548,6738.0
2024-08-01 15:00:00,334.49,334.88,334.28,334.81,5827.0,324.003,324.3807,323.7996,324.3129,5827.0
2024-08-01 15:05:00,335.13,335.4,334.67,335.4,4658.0,324.6229,324.8844,324.1773,324.8844,4658.0
2024-08-01 15:10:00,335.4,335.52,334.87,335.22,7699.0,324.8844,325.0007,324.3711,324.7101,7699.0
2024-08-01 15:15:00,335.25,335.67,335.0,335.19,2434.0,324.7391,325.146,324.497,324.681,2434.0
2024-08-01 15:20:00,335.05,335.66,334.81,335.59,5608.0,324.5454,325.1363,324.3129,325.0685,5608.0
2024-08-01 15:25:00,335.4,335.49,334.96,335.38,3977.0,324.8844,324.9716,324.4582,324.8651,3977.0
2024-08-01 15:30:00,335.36,335.46,334.85,335.11,17095.0,324.8457,324.9426,324.3517,324.6035,17095.0
2024-08-01 15:35:00,335.06,336.05,334.88,335.79,18739.0,324.5551,325.5141,324.3807,325.2622,18739.0
2024-08-01 15:40:00,335.7,335.84,335.12,335.54,12272.0,325.175,325.3107,324.6132,325.0201,12272.0
2024-08-01 15:45:00,335.55,335.8,335.07,335.19,17005.0,325.0297,325.2719,324.5648,324.681,17005.0
2024-08-01 15:50:00,335.03,335.86,334.31,334.78,39017.0,324.526,325.33,323.8286,324.2839,39017.0
2024-08-01 15:55:00,335.39,336.15,334.96,335.53,87061.0,324.8748,325.6109,324.4582,325.0104,87061.0
2024-08-02 09:30:00,335.56,337.51,333.54,336.16,56790.0,325.0394,326.9283,323.0828,325.6206,56790.0
2024-08-02 09:35:00,336.1,336.45,334.34,335.1,6771.0,325.5625,325.9015,323.8577,324.5939,6771.0
2024-08-02 09:40:00,335.46,337.15,335.29,337.15,7404.0,324.9426,326.5796,324.7779,326.5796,7404.0
2024-08-02 09:45:00,337.34,337.91,336.43,337.41,9923.0,326.7636,327.3158,325.8822,326.8314,9923.0
2024-08-02 09:50:00,337.66,338.35,336.5,336.84,12663.0,327.0736,327.742,325.95,326.2793,12663.0
2024-08-02 09:55:00,336.4,336.77,335.49,335.49,7696.0,325.8531,326.2115,324.9716,324.9716,7696.0
2024-08-02 10:00:00,335.48,338.12,335.28,336.79,15808.0,324.9619,327.5192,324.7682,326.2309,15808.0
2024-08-02 10:05:00,336.35,337.23,336.35,336.52,9925.0,325.8047,326.6571,325.8047,325.9693,9925.0
2024-08-02 10:10:00,336.77,337.3,336.15,336.2,10885.0,326.2115,326.7249,325.6109,325.6594,10885.0
2024-08-02 10:15:00,336.69,336.98,335.16,335.43,8760.0,326.134,326.4149,324.652,324.9135,8760.0
2024-08-02 10:20:00,335.14,335.14,332.94,333.38,6041.0,324.6326,324.6326,322.5016,322.9278,6041.0
2024-08-02 10:25:00,333.58,333.68,332.77,333.6,9713.0,323.1215,323.2184,322.3369,323.1409,9713.0
2024-08-02 10:30:00,333.57,333.66,332.48,332.73,17761.0,323.1118,323.199,322.056,322.2982,17761.0
2024-08-02 10:35:00,333.07,333.13,332.2,332.2,5111.0,322.6275,322.6856,321.7848,321.7848,5111.0
2024-08-02 10:40:00,332.19,332.54,331.87,332.48,4840.0,321.7751,322.1141,321.4651,322.056,4840.0
2024-08-02 10:45:00,332.46,332.67,330.8,331.84,13577.0,322.0366,322.24,320.4287,321.4361,13577.0
2024-08-02 10:50:00,331.63,331.7,329.05,329.81,10483.0,321.2326,321.3004,318.7335,319.4697,10483.0
2024-08-02 10:55:00,330.07,330.07,328.41,329.21,10202.0,319.7216,319.7216,318.1136,318.8885,10202.0
2024-08-02 11:00:00,329.27,329.49,328.38,328.38,7781.0,318.9466,319.1597,318.0845,318.0845,7781.0
2024-08-02 11:05:00,328.47,328.59,326.42,327.37,15661.0,318.1717,318.288,316.186,317.1062,15661.0
2024-08-02 11:10:00,327.52,329.03,327.41,328.28,6160.0,317.2515,318.7142,317.145,317.9877,6160.0
2024-08-02 11:15:00,328.32,328.7,327.57,327.62,6300.0,318.0264,318.3945,317.2999,317.3484,6300.0
2024-08-02 11:20:00,327.93,328.04,327.19,327.72,18258.0,317.6486,317.7552,316.9318,317.4452,18258.0
2024-08-02 11:25:00,327.69,327.69,327.0,327.25,8531.0,317.4162,317.4162,316.7478,316.99,8531.0
2024-08-02 11:30:00,327.03,327.63,326.82,326.84,16229.0,316.7769,317.3581,316.5734,316.5928,16229.0
2024-08-02 11:35:00,326.79,327.4,325.73,326.01,13889.0,316.5444,317.1353,315.5176,315.7888,13889.0
2024-08-02 11:40:00,325.87,327.19,325.73,326.78,11582.0,315.6532,316.9318,315.5176,316.5347,11582.0
2024-08-02 11:45:00,326.79,327.72,326.55,327.64,17439.0,316.5444,317.4452,316.3119,317.3677,17439.0
2024-08-02 11:50:00,327.64,327.64,326.88,327.18,13312.0,317.3677,317.3677,316.6316,316.9222,13312.0
2024-08-02 11:55:00,327.24,328.8,327.24,328.48,3618.0,316.9803,318.4914,316.9803,318.1814,3618.0
2024-08-02 12:00:00,328.19,329.67,328.02,329.63,6008.0,317.9005,319.3341,317.7358,319.2953,6008.0
2024-08-02 12:05:00,329.52,330.27,329.42,329.78,7892.0,319.1888,319.9153,319.0919,319.4406,7892.0
2024-08-02 12:10:00,329.5,329.52,329.04,329.47,1265.0,319.1694,319.1888,318.7238,319.1404,1265.0
2024-08-02 12:15:00,329.7,330.93,329.66,330.8,19853.0,319.3632,320.5546,319.3244,320.4287,19853.0
2024-08-02 12:20:00,330.43,331.15,330.06,331.14,5203.0,320.0703,320.7677,319.7119,320.758,5203.0
2024-08-02 12:25:00,330.85,331.88,330.84,331.88,7478.0,320.4771,321.4748,320.4674,321.4748,7478.0
2024-08-02 12:30:00,331.44,332.14,331.17,332.14,3631.0,321.0486,321.7267,320.7871,321.7267,3631.0
2024-08-02 12:35:00,332.33,333.09,331.99,332.97,6892.0,321.9107,322.6469,321.5814,322.5306,6892.0
2024-08-02 12:40:00,332.98,332.98,332.08,332.46,6172.0,322.5403,322.5403,321.6685,322.0366,6172.0
2024-08-02 12:45:00,332.77,333.24,331.83,332.66,17745.0,322.3369,322.7922,321.4264,322.2304,17745.0
2024-08-02 12:50:00,332.66,333.36,332.39,332.61,8630.0,322.2304,322.9084,321.9688,322.1819,8630.0
2024-08-02 12:55:00,332.93,333.21,332.49,332.7,5087.0,322.4919,322.7631,322.0657,322.2691,5087.0
2024-08-02 13:00:00,332.59,333.08,332.47,332.47,4181.0,322.1625,322.6372,322.0463,322.0463,4181.0
2024-08-02 13:05:00,332.63,332.63,332.06,332.5,3408.0,322.2013,322.2013,321.6492,322.0754,3408.0
2024-08-02 13:10:00,332.7,332.7,331.82,332.35,2328.0,322.2691,322.2691,321.4167,321.9301,2328.0
2024-08-02 13:15:00,332.03,332.57,332.03,332.32,996.0,321.6201,322.1432,321.6201,321.901,996.0
2024-08-02 13:20:00,332.12,332.31,331.3,331.37,3500.0,321.7073,321.8913,320.913,320.9808,3500.0
2024-08-02 13:25:00,331.21,331.66,330.9,331.14,3534.0,320.8258,321.2617,320.5255,320.758,3534.0
2024-08-02 13:30:00,331.16,331.31,330.68,331.31,5760.0,320.7774,320.9227,320.3124,320.9227,5760.0
2024-08-02 13:35:00,331.1,331.12,330.5,330.61,2645.0,320.7193,320.7386,320.1381,320.2446,2645.0
2024-08-02 13:40:00,330.76,331.21,330.4,330.4,5861.0,320.3899,320.8258,320.0412,320.0412,5861.0
2024-08-02 13:45:00,330.25,331.09,330.25,330.73,2625.0,319.8959,320.7096,319.8959,320.3609,2625.0
2024-08-02 13:50:00,330.84,331.02,330.25,330.25,2606.0,320.4674,320.6418,319.8959,319.8959,2606.0
2024-08-02 13:55:00,330.11,330.92,330.08,330.37,4995.0,319.7603,320.5449,319.7312,320.0121,4995.0
2024-08-02 14:00:00,330.11,330.11,329.81,329.87,2715.0,319.7603,319.7603,319.4697,319.5278,2715.0
2024-08-02 14:05:00,330.04,330.34,329.76,329.93,6450.0,319.6925,319.9831,319.4213,319.5859,6450.0
2024-08-02 14:10:00,329.74,330.01,329.68,329.96,3968.0,319.4019,319.6634,319.3438,319.615,3968.0
2024-08-02 14:15:00,330.08,330.67,330.08,330.67,4126.0,319.7312,320.3027,319.7312,320.3027,4126.0
2024-08-02 14:20:00,330.64,330.71,330.26,330.33,2475.0,320.2737,320.3415,319.9056,319.9734,2475.0
2024-08-02 14:25:00,330.5,330.72,330.15,330.72,4748.0,320.1381,320.3512,319.799,320.3512,4748.0
2024-08-02 14:30:00,330.51,330.71,330.33,330.42,3845.0,320.1478,320.3415,319.9734,320.0606,3845.0
2024-08-02 14:35:00,330.27,330.29,330.11,330.24,3772.0,319.9153,319.9347,319.7603,319.8862,3772.0
2024-08-02 14:40:00,330.29,330.57,330.24,330.38,3190.0,319.9347,320.2059,319.8862,320.0218,3190.0
2024-08-02 14:45:00,330.32,330.67,330.18,330.58,2553.0,319.9637,320.3027,319.8281,320.2156,2553.0
2024-08-02 14:50:00,330.62,331.33,330.62,330.88,9022.0,320.2543,320.942,320.2543,320.5062,9022.0
2024-08-02 14:55:00,331.2,331.55,331.07,331.43,4583.0,320.8161,321.1552,320.6902,321.0389,4583.0
2024-08-02 15:00:00,331.41,332.1,331.41,331.72,7807.0,321.0195,321.6879,321.0195,321.3198,7807.0
2024-08-02 15:05:00,331.56,331.87,331.34,331.57,7905.0,321.1648,321.4651,320.9517,321.1745,7905.0
2024-08-02 15:10:00,331.5,331.62,330.72,331.52,13799.0,321.1067,321.223,320.3512,321.1261,13799.0
2024-08-02 15:15:00,331.42,331.62,331.19,331.39,11153.0,321.0292,321.223,320.8064,321.0002,11153.0
2024-08-02 15:20:00,331.39,331.52,331.08,331.52,6067.0,321.0002,321.1261,320.6999,321.1261,6067.0
2024-08-02 15:25:00,331.53,332.2,331.44,332.02,10670.0,321.1358,321.7848,321.0486,321.6104,10670.0
2024-08-02 15:30:00,332.02,332.55,331.91,332.23,12613.0,321.6104,322.1238,321.5039,321.8138,12613.0
2024-08-02 15:35:00,332.24,332.46,331.92,332.07,13028.0,321.8235,322.0366,321.5136,321.6588,13028.0
2024-08-02 15:40:00,332.23,332.38,331.73,332.38,12972.0,321.8138,321.9591,321.3295,321.9591,12972.0
2024-08-02 15:45:00,332.48,333.22,332.42,333.08,14995.0,322.056,322.7728,321.9979,322.6372,14995.0
2024-08-02 15:50:00,333.05,333.81,332.71,333.7,36846.0,322.6081,323.3443,322.2788,323.2377,36846.0
2024-08-02 15:55:00,333.71,334.82,333.71,333.97,71030.0,323.2474,324.3226,323.2474,323.4993,71030.0
2024-08-05 09:30:00,332.72,333.34,324.16,325.77,98911.0,322.2885,322.889,313.9968,315.5564,98911.0
2024-08-05 09:35:00,325.11,326.55,323.25,324.41,28831.0,314.9171,316.3119,313.1154,314.239,28831.0
2024-08-05 09:40:00,323.97,324.77,321.41,324.13,44646.0,313.8128,314.5877,311.3331,313.9678,44646.0
2024-08-05 09:45:00,323.92,326.83,323.9,325.81,36911.0,313.7644,316.5831,313.745,315.5951,36911.0
2024-08-05 09:50:00,325.85,328.39,325.36,327.41,32214.0,315.6339,318.0942,315.1592,317.145,32214.0
2024-08-05 09:55:00,327.12,327.67,325.26,325.81,17299.0,316.864,317.3968,315.0624,315.5951,17299.0
2024-08-05 10:00:00,326.63,329.37,326.63,327.7,26287.0,316.3894,319.0435,316.3894,317.4259,26287.0
2024-08-05 10:05:00,327.34,330.7,327.34,330.28,14773.0,317.0771,320.3318,317.0771,319.925,14773.0
2024-08-05 10:10:00,330.18,330.18,327.38,327.68,16907.0,319.8281,319.8281,317.1159,317.4065,16907.0
2024-08-05 10:15:00,327.1,327.95,326.32,326.96,20369.0,316.8447,317.668,316.0891,316.7091,20369.0
2024-08-05 10:20:00,327.08,327.37,325.53,325.76,10258.0,316.8253,317.1062,315.3239,315.5467,10258.0
2024-08-05 10:25:00,325.53,326.33,324.02,324.03,11142.0,315.3239,316.0988,313.8612,313.8709,11142.0
2024-08-05 10:30:00,324.48,325.24,323.59,324.54,8381.0,314.3068,315.043,313.4447,314.3649,8381.0
2024-08-05 10:35:00,324.67,324.67,323.2,323.71,10643.0,314.4909,314.4909,313.0669,313.561,10643.0
2024-08-05 10:40:00,323.94,324.48,323.33,324.42,10891.0,313.7837,314.3068,313.1929,314.2487,10891.0
2024-08-05 10:45:00,324.53,325.0,323.9,324.06,13488.0,314.3552,314.8105,313.745,313.9,13488.0
2024-08-05 10:50:00,324.06,325.45,323.5,325.29,12847.0,313.9,315.2464,313.3575,315.0914,12847.0
2024-08-05 10:55:00,325.29,325.29,323.54,323.85,18953.0,315.0914,315.0914,313.3963,313.6966,18953.0
2024-08-05 11:00:00,323.91,324.81,323.58,324.15,13893.0,313.7547,314.6265,313.435,313.9872,13893.0
2024-08-05 11:05:00,324.4,325.44,323.74,325.27,10225.0,314.2293,315.2367,313.59,315.072,10225.0
2024-08-05 11:10:00,325.28,326.45,324.95,325.8,12937.0,315.0817,316.215,314.7621,315.5854,12937.0
2024-08-05 11:15:00,325.87,326.01,325.18,325.6,8350.0,315.6532,315.7888,314.9849,315.3917,8350.0
2024-08-05 11:20:00,325.54,326.16,325.13,325.84,10433.0,315.3336,315.9341,314.9364,315.6242,10433.0
2024-08-05 11:25:00,325.74,326.41,325.65,326.32,18284.0,315.5273,316.1763,315.4401,316.0891,18284.0
2024-08-05 11:30:00,326.13,326.47,325.21,325.53,11768.0,315.9051,316.2344,315.0139,315.3239,11768.0
2024-08-05 11:35:00,325.53,326.38,325.53,325.67,6110.0,315.3239,316.1472,315.3239,315.4595,6110.0
2024-08-05 11:40:00,325.57,325.76,324.66,325.27,9730.0,315.3626,315.5467,314.4812,315.072,9730.0
2024-08-05 11:45:00,325.26,325.84,324.98,325.01,11158.0,315.0624,315.6242,314.7911,314.8202,11158.0
2024-08-05 11:50:00,325.0,326.17,324.8,326.11,6687.0,314.8105,315.9438,314.6168,315.8857,6687.0
2024-08-05 11:55:00,325.95,327.01,325.85,326.86,12774.0,315.7307,316.7575,315.6339,316.6122,12774.0
2024-08-05 12:00:00,326.82,327.08,326.53,326.64,4482.0,316.5734,316.8253,316.2925,316.3991,4482.0
2024-08-05 12:05:00,326.49,327.06,326.35,326.82,4103.0,316.2538,316.8059,316.1182,316.5734,4103.0
2024-08-05 12:10:00,327.0,327.59,326.72,327.5,6799.0,316.7478,317.3193,316.4766,317.2321,6799.0
2024-08-05 12:15:00,327.57,328.34,327.56,327.7,7820.0,317.2999,318.0458,317.2902,317.4259,7820.0
2024-08-05 12:20:00,327.79,328.34,327.51,327.69,9707.0,317.513,318.0458,317.2418,317.4162,9707.0
2024-08-05 12:25:00,327.7,328.34,327.48,328.3,6200.0,317.4259,318.0458,317.2128,318.007,6200.0
2024-08-05 12:30:00,328.3,328.68,328.08,328.45,6417.0,318.007,318.3751,317.7939,318.1523,6417.0
2024-08-05 12:35:00,328.24,328.48,327.45,327.7,6176.0,317.9489,318.1814,317.1837,317.4259,6176.0
2024-08-05 12:40:00,327.72,327.91,327.15,327.44,6310.0,317.4452,317.6293,316.8931,317.174,6310.0
2024-08-05 12:45:00,327.1,327.47,326.1,326.18,8287.0,316.8447,317.2031,315.876,315.9535,8287.0
2024-08-05 12:50:00,326.1,326.1,325.11,325.44,9379.0,315.876,315.876,314.9171,315.2367,9379.0
2024-08-05 12:55:00,325.44,326.27,325.27,325.82,6301.0,315.2367,316.0407,315.072,315.6048,6301.0
2024-08-05 13:00:00,325.9,325.94,325.53,325.53,1809.0,315.6823,315.721,315.3239,315.3239,1809.0
2024-08-05 13:05:00,325.53,325.92,325.09,325.46,6048.0,315.3239,315.7017,314.8977,315.2561,6048.0
2024-08-05 13:10:00,325.35,325.51,324.51,324.62,5028.0,315.1495,315.3045,314.3359,314.4424,5028.0
2024-08-05 13:15:00,324.69,325.37,324.69,324.93,5487.0,314.5102,315.1689,314.5102,314.7427,5487.0
2024-08-05 13:20:00,325.33,325.48,325.0,325.15,4089.0,315.1302,315.2755,314.8105,314.9558,4089.0
2024-08-05 13:25:00,325.37,325.48,324.88,325.0,6585.0,315.1689,315.2755,314.6943,314.8105,6585.0
2024-08-05 13:30:00,325.1,325.1,324.67,324.98,5995.0,314.9074,314.9074,314.4909,314.7911,5995.0
2024-08-05 13:35:00,324.83,325.24,324.78,325.18,5241.0,314.6458,315.043,314.5974,314.9849,5241.0
2024-08-05 13:40:00,325.34,325.46,324.81,324.99,5627.0,315.1398,315.2561,314.6265,314.8008,5627.0
2024-08-05 13:45:00,324.81,325.37,324.68,325.09,7349.0,314.6265,315.1689,314.5005,314.8977,7349.0
2024-08-05 13:50:00,324.91,325.4,324.55,324.55,8751.0,314.7233,315.198,314.3746,314.3746,8751.0
2024-08-05 13:55:00,324.55,325.63,324.54,325.63,4616.0,314.3746,315.4208,314.3649,315.4208,4616.0
2024-08-05 14:00:00,325.37,326.41,325.28,326.03,11938.0,315.1689,316.1763,315.0817,315.8082,11938.0
2024-08-05 14:05:00,326.03,326.43,325.55,326.43,4021.0,315.8082,316.1957,315.3433,316.1957,4021.0
2024-08-05 14:10:00,326.43,326.53,325.99,326.11,3727.0,316.1957,316.2925,315.7695,315.8857,3727.0
2024-08-05 14:15:00,325.87,325.87,325.15,325.44,5225.0,315.6532,315.6532,314.9558,315.2367,5225.0
2024-08-05 14:20:00,325.62,326.08,325.6,325.88,5989.0,315.4111,315.8566,315.3917,315.6629,5989.0
2024-08-05 14:25:00,325.84,326.51,325.83,326.1,3108.0,315.6242,316.2732,315.6145,315.876,3108.0
2024-08-05 14:30:00,326.29,326.41,325.64,325.64,4335.0,316.0601,316.1763,315.4304,315.4304,4335.0
2024-08-05 14:35:00,325.53,325.76,325.12,325.38,7304.0,315.3239,315.5467,314.9267,315.1786,7304.0
2024-08-05 14:40:00,325.27,326.32,325.25,325.94,15944.0,315.072,316.0891,315.0527,315.721,15944.0
2024-08-05 14:45:00,326.06,326.46,325.69,326.04,4309.0,315.8373,316.2247,315.4789,315.8179,4309.0
2024-08-05 14:50:00,326.04,326.79,326.04,326.31,8829.0,315.8179,316.5444,315.8179,316.0794,8829.0
2024-08-05 14:55:00,326.44,326.68,326.06,326.06,8103.0,316.2054,316.4378,315.8373,315.8373,8103.0
2024-08-05 15:00:00,326.13,326.84,326.02,326.65,12807.0,315.9051,316.5928,315.7985,316.4088,12807.0
2024-08-05 15:05:00,326.8,326.8,325.93,325.93,9158.0,316.5541,316.5541,315.7114,315.7114,9158.0
2024-08-05 15:10:00,326.24,326.34,325.83,325.87,9075.0,316.0116,316.1085,315.6145,315.6532,9075.0
2024-08-05 15:15:00,325.77,326.1,325.43,325.88,10200.0,315.5564,315.876,315.227,315.6629,10200.0
2024-08-05 15:20:00,325.92,326.2,325.41,325.61,10462.0,315.7017,315.9729,315.2077,315.4014,10462.0
2024-08-05 15:25:00,325.64,325.98,325.19,325.72,9341.0,315.4304,315.7598,314.9946,315.5079,9341.0
2024-08-05 15:30:00,325.7,325.79,325.38,325.54,13130.0,315.4886,315.5757,315.1786,315.3336,13130.0
2024-08-05 15:35:00,325.66,326.37,325.57,325.71,17526.0,315.4498,316.1376,315.3626,315.4982,17526.0
2024-08-05 15:40:00,325.61,326.02,325.61,325.86,10299.0,315.4014,315.7985,315.4014,315.6435,10299.0
2024-08-05 15:45:00,325.74,325.86,325.23,325.41,18379.0,315.5273,315.6435,315.0333,315.2077,18379.0
2024-08-05 15:50:00,325.04,325.98,324.26,324.62,43818.0,314.8493,315.7598,314.0937,314.4424,43818.0
2024-08-05 15:55:00,324.71,325.39,323.79,325.22,167311.0,314.5296,315.1883,313.6384,315.0236,167311.0
2024-08-06 09:30:00,325.23,325.97,323.52,325.58,36022.0,315.0333,315.7501,313.3769,315.3723,36022.0
2024-08-06 09:35:00,325.38,326.8,324.01,325.67,28221.0,315.1786,316.5541,313.8515,315.4595,28221.0
2024-08-06 09:40:00,325.69,326.13,323.54,325.14,17909.0,315.4789,315.9051,313.3963,314.9461,17909.0
2024-08-06 09:45:00,325.48,326.0,325.15,325.76,13205.0,315.2755,315.7792,314.9558,315.5467,13205.0
2024-08-06 09:50:00,325.78,326.72,325.54,326.72,18038.0,315.5661,316.4766,315.3336,316.4766,18038.0
2024-08-06 09:55:00,326.75,326.88,325.56,325.91,18424.0,316.5056,316.6316,315.353,315.692,18424.0
2024-08-06 10:00:00,326.35,326.99,325.79,326.42,9729.0,316.1182,316.7381,315.5757,316.186,9729.0
2024-08-06 10:05:00,326.11,327.66,326.11,327.66,10872.0,315.8857,317.3871,315.8857,317.3871,10872.0
2024-08-06 10:10:00,327.99,328.0,325.98,327.33,15388.0,317.7068,317.7165,315.7598,317.0675,15388.0
2024-08-06 10:15:00,327.1,328.03,327.04,327.07,6741.0,316.8447,317.7455,316.7866,316.8156,6741.0
2024-08-06 10:20:00,327.23,327.77,326.98,327.25,8829.0,316.9706,317.4937,316.7284,316.99,8829.0
2024-08-06 10:25:00,327.66,328.88,326.45,326.61,30890.0,317.3871,318.5689,316.215,316.37,30890.0
2024-08-06 10:30:00,326.61,327.55,326.59,327.52,10596.0,316.37,317.2806,316.3507,317.2515,10596.0
2024-08-06 10:35:00,327.84,328.78,327.8,327.85,11083.0,317.5615,318.472,317.5227,317.5712,11083.0
2024-08-06 10:40:00,328.03,328.05,326.52,327.22,12180.0,317.7455,317.7649,316.2829,316.9609,12180.0
2024-08-06 10:45:00,327.27,328.67,327.26,328.44,8227.0,317.0093,318.3654,316.9997,318.1427,8227.0
2024-08-06 10:50:00,328.35,328.67,327.91,327.94,14021.0,318.0555,318.3654,317.6293,317.6583,14021.0
2024-08-06 10:55:00,327.92,328.96,327.72,328.82,27048.0,317.639,318.6464,317.4452,318.5107,27048.0
2024-08-06 11:00:00,328.86,330.25,328.84,329.93,10359.0,318.5495,319.8959,318.5301,319.5859,10359.0
2024-08-06 11:05:00,330.0,330.42,329.41,329.54,15283.0,319.6537,320.0606,319.0822,319.2082,15283.0
2024-08-06 11:10:00,329.6,329.64,328.69,329.35,18667.0,319.2663,319.305,318.3848,319.0241,18667.0
2024-08-06 11:15:00,329.5,329.73,328.81,328.91,7984.0,319.1694,319.3922,318.5011,318.5979,7984.0
2024-08-06 11:20:00,328.87,329.23,328.62,329.14,8499.0,318.5592,318.9079,318.317,318.8207,8499.0
2024-08-06 11:25:00,329.03,329.27,328.23,328.6,12404.0,318.7142,318.9466,317.9392,318.2976,12404.0
2024-08-06 11:30:00,328.79,329.0,328.44,328.8,14991.0,318.4817,318.6851,318.1427,318.4914,14991.0
2024-08-06 11:35:00,328.81,330.35,328.8,330.35,5958.0,318.5011,319.9928,318.4914,319.9928,5958.0
2024-08-06 11:40:00,330.31,331.13,330.01,330.2,16120.0,319.954,320.7483,319.6634,319.8475,16120.0
2024-08-06 11:45:00,330.37,330.72,330.07,330.46,8921.0,320.0121,320.3512,319.7216,320.0993,8921.0
2024-08-06 11:50:00,330.74,331.38,330.68,331.17,7373.0,320.3705,320.9905,320.3124,320.7871,7373.0
2024-08-06 11:55:00,331.24,331.27,330.96,331.27,13755.0,320.8549,320.8839,320.5836,320.8839,13755.0
2024-08-06 12:00:00,331.15,331.64,330.96,331.31,4670.0,320.7677,321.2423,320.5836,320.9227,4670.0
2024-08-06 12:05:00,331.32,331.5,331.01,331.2,5812.0,320.9324,321.1067,320.6321,320.8161,5812.0
2024-08-06 12:10:00,331.22,331.37,330.27,330.43,14823.0,320.8355,320.9808,319.9153,320.0703,14823.0
2024-08-06 12:15:00,330.7,330.94,330.37,330.86,6416.0,320.3318,320.5643,320.0121,320.4868,6416.0
2024-08-06 12:20:00,330.86,330.94,330.25,330.75,6869.0,320.4868,320.5643,319.8959,320.3802,6869.0
2024-08-06 12:25:00,330.83,330.97,330.46,330.68,5609.0,320.4577,320.5933,320.0993,320.3124,5609.0
2024-08-06 12:30:00,330.68,331.0,330.48,330.59,3650.0,320.3124,320.6224,320.1187,320.2252,3650.0
2024-08-06 12:35:00,330.72,330.92,330.57,330.87,7460.0,320.3512,320.5449,320.2059,320.4965,7460.0
2024-08-06 12:40:00,330.84,330.96,330.73,330.88,2844.0,320.4674,320.5836,320.3609,320.5062,2844.0
2024-08-06 12:45:00,330.73,330.95,330.57,330.57,7103.0,320.3609,320.574,320.2059,320.2059,7103.0
2024-08-06 12:50:00,330.67,331.49,330.67,331.48,8636.0,320.3027,321.097,320.3027,321.0873,8636.0
2024-08-06 12:55:00,331.48,331.74,331.1,331.22,7306.0,321.0873,321.3392,320.7193,320.8355,7306.0
2024-08-06 13:00:00,331.17,331.34,330.82,330.82,4323.0,320.7871,320.9517,320.448,320.448,4323.0
2024-08-06 13:05:00,331.05,331.27,330.84,331.27,3970.0,320.6708,320.8839,320.4674,320.8839,3970.0
2024-08-06 13:10:00,331.28,332.16,331.28,331.88,22128.0,320.8936,321.746,320.8936,321.4748,22128.0
2024-08-06 13:15:00,332.18,332.33,331.69,331.71,4383.0,321.7654,321.9107,321.2908,321.3101,4383.0
2024-08-06 13:20:00,331.75,331.81,331.18,331.21,5328.0,321.3489,321.407,320.7968,320.8258,5328.0
2024-08-06 13:25:00,331.35,331.68,331.29,331.68,1399.0,320.9614,321.2811,320.9033,321.2811,1399.0
2024-08-06 13:30:00,331.85,332.18,331.74,332.09,9120.0,321.4457,321.7654,321.3392,321.6782,9120.0
2024-08-06 13:35:00,332.18,332.48,332.01,332.03,9294.0,321.7654,322.056,321.6007,321.6201,9294.0
2024-08-06 13:40:00,332.03,332.03,331.58,331.9,3884.0,321.6201,321.6201,321.1842,321.4942,3884.0
2024-08-06 13:45:00,331.86,332.04,331.55,331.81,6218.0,321.4554,321.6298,321.1552,321.407,6218.0
2024-08-06 13:50:00,331.83,332.13,331.7,332.09,4152.0,321.4264,321.717,321.3004,321.6782,4152.0
2024-08-06 13:55:00,332.13,332.83,332.13,332.37,6588.0,321.717,322.395,321.717,321.9494,6588.0
2024-08-06 14:00:00,332.44,332.58,332.0,332.1,5466.0,322.0172,322.1529,321.591,321.6879,5466.0
2024-08-06 14:05:00,332.14,332.29,331.8,332.18,7235.0,321.7267,321.872,321.3973,321.7654,7235.0
2024-08-06 14:10:00,332.21,332.65,331.8,331.98,10724.0,321.7945,322.2207,321.3973,321.5717,10724.0
2024-08-06 14:15:00,331.99,332.44,331.94,332.44,3531.0,321.5814,322.0172,321.5329,322.0172,3531.0
2024-08-06 14:20:00,332.53,332.77,332.32,332.52,4838.0,322.1044,322.3369,321.901,322.0947,4838.0
2024-08-06 14:25:00,332.81,332.81,332.14,332.36,4426.0,322.3756,322.3756,321.7267,321.9398,4426.0
2024-08-06 14:30:00,332.5,332.62,332.32,332.45,4778.0,322.0754,322.1916,321.901,322.0269,4778.0
2024-08-06 14:35:00,332.44,332.64,332.25,332.27,6633.0,322.0172,322.211,321.8332,321.8526,6633.0
2024-08-06 14:40:00,332.21,332.43,331.87,332.42,13183.0,321.7945,322.0076,321.4651,321.9979,13183.0
2024-08-06 14:45:00,332.41,332.98,332.37,332.86,14719.0,321.9882,322.5403,321.9494,322.4241,14719.0
2024-08-06 14:50:00,332.86,332.91,332.38,332.38,8640.0,322.4241,322.4725,321.9591,321.9591,8640.0
2024-08-06 14:55:00,332.32,332.44,330.86,330.95,11822.0,321.901,322.0172,320.4868,320.574,11822.0
2024-08-06 15:00:00,330.91,330.91,329.73,330.05,14039.0,320.5352,320.5352,319.3922,319.7022,14039.0
2024-08-06 15:05:00,330.05,330.27,329.42,329.69,11258.0,319.7022,319.9153,319.0919,319.3535,11258.0
2024-08-06 15:10:00,329.71,330.31,329.57,330.26,8028.0,319.3728,319.954,319.2372,319.9056,8028.0
2024-08-06 15:15:00,330.22,330.22,329.27,329.81,7456.0,319.8669,319.8669,318.9466,319.4697,7456.0
2024-08-06 15:20:00,329.77,330.68,329.56,330.58,11036.0,319.431,320.3124,319.2275,320.2156,11036.0
2024-08-06 15:25:00,330.69,330.84,330.24,330.31,11994.0,320.3221,320.4674,319.8862,319.954,11994.0
2024-08-06 15:30:00,330.17,330.5,329.97,330.41,11638.0,319.8184,320.1381,319.6247,320.0509,11638.0
2024-08-06 15:35:00,330.47,330.59,330.21,330.41,10300.0,320.109,320.2252,319.8572,320.0509,10300.0
2024-08-06 15:40:00,330.34,330.63,330.16,330.26,22552.0,319.9831,320.264,319.8087,319.9056,22552.0
2024-08-06 15:45:00,330.25,330.44,329.55,329.9,35719.0,319.8959,320.08,319.2179,319.5569,35719.0
2024-08-06 15:50:00,329.75,330.0,328.73,328.94,36090.0,319.4116,319.6537,318.4236,318.627,36090.0
2024-08-06 15:55:00,329.03,329.44,328.62,328.75,87411.0,318.7142,319.1113,318.317,318.4429,87411.0
2024-08-07 09:30:00,321.0,323.0,311.0,320.19,187450.0,310.9359,312.8732,301.2494,310.1513,187450.0
2024-08-07 09:35:00,319.71,319.85,312.55,313.77,96315.0,309.6864,309.822,302.7508,303.9326,96315.0
2024-08-07 09:40:00,313.77,314.72,312.38,314.53,63013.0,303.9326,304.8528,302.5862,304.6688,63013.0
2024-08-07 09:45:00,313.79,314.27,311.46,312.24,73262.0,303.952,304.4169,301.695,302.4506,73262.0
2024-08-07 09:50:00,312.24,314.99,312.24,313.66,47900.0,302.4506,305.1143,302.4506,303.826,47900.0
2024-08-07 09:55:00,313.74,314.39,312.5,314.03,30203.0,303.9035,304.5332,302.7024,304.1844,30203.0
2024-08-07 10:00:00,313.98,315.31,312.26,312.36,28303.0,304.136,305.4243,302.4699,302.5668,28303.0
2024-08-07 10:05:00,312.25,312.46,310.99,312.18,34545.0,302.4603,302.6637,301.2398,302.3924,34545.0
2024-08-07 10:10:00,312.57,314.25,312.56,314.09,30557.0,302.7702,304.3975,302.7605,304.2426,30557.0
2024-08-07 10:15:00,314.09,315.96,314.08,314.44,24843.0,304.2426,306.0539,304.2329,304.5816,24843.0
2024-08-07 10:20:00,314.55,315.34,314.28,314.37,13432.0,304.6881,305.4534,304.4266,304.5138,13432.0
2024-08-07 10:25:00,314.55,314.96,313.74,314.09,17756.0,304.6881,305.0853,303.9035,304.2426,17756.0
2024-08-07 10:30:00,314.16,315.5,313.98,315.5,20838.0,304.3104,305.6084,304.136,305.6084,20838.0
2024-08-07 10:35:00,315.24,317.36,315.24,316.92,38122.0,305.3565,307.41,305.3565,306.9838,38122.0
2024-08-07 10:40:00,316.7,318.0,316.24,317.42,34677.0,306.7707,308.03,306.3252,307.4682,34677.0
2024-08-07 10:45:00,317.54,317.88,315.0,315.49,12026.0,307.5844,307.9137,305.124,305.5987,12026.0
2024-08-07 10:50:00,315.21,316.57,314.46,315.78,18676.0,305.3274,306.6448,304.601,305.8796,18676.0
2024-08-07 10:55:00,315.38,316.49,315.31,316.31,9438.0,305.4921,306.5673,305.4243,306.393,9438.0
2024-08-07 11:00:00,316.12,317.55,316.06,317.54,13229.0,306.2089,307.5941,306.1508,307.5844,13229.0
2024-08-07 11:05:00,317.34,317.71,315.58,315.65,35074.0,307.3907,307.7491,305.6858,305.7537,35074.0
2024-08-07 11:10:00,315.65,316.21,313.62,313.62,35771.0,305.7537,306.2961,303.7873,303.7873,35771.0
2024-08-07 11:15:00,313.94,314.13,312.61,313.27,13969.0,304.0973,304.2813,302.809,303.4483,13969.0
2024-08-07 11:20:00,313.21,314.7,313.05,314.7,20894.0,303.3902,304.8334,303.2352,304.8334,20894.0
2024-08-07 11:25:00,314.56,314.63,314.07,314.58,7847.0,304.6978,304.7656,304.2232,304.7172,7847.0
2024-08-07 11:30:00,314.21,314.63,313.84,314.14,16217.0,304.3588,304.7656,304.0004,304.291,16217.0
2024-08-07 11:35:00,314.08,314.61,314.02,314.1,14002.0,304.2329,304.7463,304.1748,304.2522,14002.0
2024-08-07 11:40:00,314.06,314.99,313.23,313.23,21643.0,304.2135,305.1143,303.4095,303.4095,21643.0
2024-08-07 11:45:00,313.29,313.85,312.0,312.28,11208.0,303.4676,304.0101,302.2181,302.4893,11208.0
2024-08-07 11:50:00,312.24,312.39,311.85,312.03,10173.0,302.4506,302.5959,302.0728,302.2471,10173.0
2024-08-07 11:55:00,311.9,312.23,311.3,311.92,18187.0,302.1212,302.4409,301.54,302.1406,18187.0
2024-08-07 12:00:00,311.88,312.02,311.16,311.5,16676.0,302.1019,302.2375,301.4044,301.7338,16676.0
2024-08-07 12:05:00,311.31,311.76,311.12,311.31,9816.0,301.5497,301.9856,301.3657,301.5497,9816.0
2024-08-07 12:10:00,311.12,311.47,310.72,311.41,35932.0,301.3657,301.7047,300.9782,301.6466,35932.0
2024-08-07 12:15:00,311.26,311.26,310.12,310.33,25984.0,301.5013,301.5013,300.397,300.6004,25984.0
2024-08-07 12:20:00,310.27,310.4,309.35,309.4,30750.0,300.5423,300.6683,299.6512,299.6996,30750.0
2024-08-07 12:25:00,309.62,309.94,309.34,309.82,8599.0,299.9127,300.2227,299.6415,300.1064,8599.0
2024-08-07 12:30:00,309.82,310.16,309.29,309.97,19153.0,300.1064,300.4358,299.5931,300.2517,19153.0
2024-08-07 12:35:00,309.88,310.68,309.88,310.64,19379.0,300.1646,300.9395,300.1646,300.9007,19379.0
2024-08-07 12:40:00,310.35,310.42,309.52,309.55,8916.0,300.6198,300.6876,299.8158,299.8449,8916.0
2024-08-07 12:45:00,309.45,310.36,309.0,309.95,19231.0,299.748,300.6295,299.3121,300.2324,19231.0
2024-08-07 12:50:00,309.6,310.6,309.22,310.6,27036.0,299.8933,300.862,299.5252,300.862,27036.0
2024-08-07 12:55:00,310.18,310.74,310.18,310.35,29151.0,300.4551,300.9976,300.4551,300.6198,29151.0
2024-08-07 13:00:00,310.4,311.06,310.0,310.96,30551.0,300.6683,301.3076,300.2808,301.2107,30551.0
2024-08-07 13:05:00,310.94,310.94,310.27,310.57,13893.0,301.1913,301.1913,300.5423,300.8329,13893.0
2024-08-07 13:10:00,310.57,310.59,309.46,309.67,15134.0,300.8329,300.8523,299.7577,299.9611,15134.0
2024-08-07 13:15:00,309.57,310.05,309.33,309.5,12229.0,299.8643,300.3292,299.6318,299.7965,12229.0
2024-08-07 13:20:00,309.68,309.94,309.37,309.46,16658.0,299.9708,300.2227,299.6705,299.7577,16658.0
2024-08-07 13:25:00,309.56,310.2,309.56,309.71,22514.0,299.8546,300.4745,299.8546,299.9999,22514.0
2024-08-07 13:30:00,309.71,310.11,309.55,309.72,14348.0,299.9999,300.3873,299.8449,300.0096,14348.0
2024-08-07 13:35:00,309.72,310.27,309.64,310.14,7714.0,300.0096,300.5423,299.9321,300.4164,7714.0
2024-08-07 13:40:00,310.2,310.2,309.13,309.19,10452.0,300.4745,300.4745,299.4381,299.4962,10452.0
2024-08-07 13:45:00,309.33,309.44,308.66,308.67,15956.0,299.6318,299.7384,298.9828,298.9925,15956.0
2024-08-07 13:50:00,308.74,309.12,308.36,308.41,15839.0,299.0603,299.4284,298.6922,298.7406,15839.0
2024-08-07 13:55:00,308.2,308.21,306.71,307.55,46979.0,298.5372,298.5469,297.0939,297.9076,46979.0
2024-08-07 14:00:00,307.56,308.1,307.41,307.6,11921.0,297.9173,298.4404,297.772,297.956,11921.0
2024-08-07 14:05:00,307.8,308.23,307.45,307.87,11752.0,298.1498,298.5663,297.8107,298.2176,11752.0
2024-08-07 14:10:00,307.93,308.1,307.44,307.59,7084.0,298.2757,298.4404,297.8011,297.9464,7084.0
2024-08-07 14:15:00,307.63,308.12,307.02,307.98,12691.0,297.9851,298.4597,297.3942,298.3241,12691.0
2024-08-07 14:20:00,308.06,308.06,306.63,306.63,17694.0,298.4016,298.4016,297.0165,297.0165,17694.0
2024-08-07 14:25:00,306.63,307.65,306.59,307.04,10220.0,297.0165,298.0045,296.9777,297.4136,10220.0
2024-08-07 14:30:00,307.11,307.44,307.02,307.16,8550.0,297.4814,297.8011,297.3942,297.5298,8550.0
2024-08-07 14:35:00,307.45,308.19,307.32,308.05,18416.0,297.8107,298.5275,297.6848,298.3919,18416.0
2024-08-07 14:40:00,308.23,308.23,307.46,307.62,27855.0,298.5663,298.5663,297.8204,297.9754,27855.0
2024-08-07 14:45:00,307.79,307.94,307.23,307.64,17601.0,298.1401,298.2854,297.5976,297.9948,17601.0
2024-08-07 14:50:00,307.69,308.03,307.2,307.46,12804.0,298.0432,298.3726,297.5686,297.8204,12804.0
2024-08-07 14:55:00,307.44,307.84,307.16,307.22,9855.0,297.8011,298.1885,297.5298,297.588,9855.0
2024-08-07 15:00:00,307.37,307.59,306.79,307.56,10633.0,297.7332,297.9464,297.1714,297.9173,10633.0
2024-08-07 15:05:00,307.57,307.91,307.08,307.3,22807.0,297.927,298.2563,297.4523,297.6654,22807.0
2024-08-07 15:10:00,307.41,308.44,307.28,308.27,27352.0,297.772,298.7697,297.6461,298.605,27352.0
2024-08-07 15:15:00,308.47,309.0,308.22,308.77,20927.0,298.7988,299.3121,298.5566,299.0894,20927.0
2024-08-07 15:20:00,308.9,309.15,308.41,309.03,36345.0,299.2153,299.4574,298.7406,299.3412,36345.0
2024-08-07 15:25:00,309.07,309.88,308.86,309.88,38274.0,299.38,300.1646,299.1765,300.1646,38274.0
2024-08-07 15:30:00,309.63,310.04,309.25,309.91,49850.0,299.9224,300.3195,299.5543,300.1936,49850.0
2024-08-07 15:35:00,309.94,310.91,309.75,310.85,29730.0,300.2227,301.1623,300.0386,301.1041,29730.0
2024-08-07 15:40:00,310.85,311.99,310.69,311.87,42710.0,301.1041,302.2084,300.9492,302.0922,42710.0
2024-08-07 15:45:00,311.93,313.42,311.93,313.1,81848.0,302.1503,303.5936,302.1503,303.2836,81848.0
2024-08-07 15:50:00,312.92,313.26,311.37,312.23,107100.0,303.1092,303.4386,301.6078,302.4409,107100.0
2024-08-07 15:55:00,312.11,313.01,311.28,312.5,335292.0,302.3246,303.1964,301.5207,302.7024,335292.0
2024-08-08 09:30:00,314.0,315.45,312.79,313.72,76021.0,304.1554,305.5599,302.9833,303.8842,76021.0
2024-08-08 09:35:00,313.72,315.83,313.03,315.28,14222.0,303.8842,305.928,303.2158,305.3953,14222.0
2024-08-08 09:40:00,315.28,316.97,314.84,316.66,13902.0,305.3953,307.0323,304.969,306.732,13902.0
2024-08-08 09:45:00,316.32,319.52,316.28,319.15,61503.0,306.4026,309.5023,306.3639,309.1439,61503.0
2024-08-08 09:50:00,319.24,319.49,318.33,319.24,24733.0,309.2311,309.4733,308.3496,309.2311,24733.0
2024-08-08 09:55:00,319.48,319.75,317.57,318.28,30186.0,309.4636,309.7251,307.6135,308.3012,30186.0
2024-08-08 10:00:00,318.11,320.9,318.11,319.94,15009.0,308.1365,310.8391,308.1365,309.9092,15009.0
2024-08-08 10:05:00,319.94,320.49,319.46,320.17,10850.0,309.9092,310.4419,309.4442,310.1319,10850.0
2024-08-08 10:10:00,320.11,321.2,320.11,320.79,18614.0,310.0738,311.1296,310.0738,310.7325,18614.0
2024-08-08 10:15:00,320.13,320.52,319.7,319.78,9796.0,310.0932,310.471,309.6767,309.7542,9796.0
2024-08-08 10:20:00,319.76,320.71,319.61,320.24,23962.0,309.7348,310.655,309.5895,310.1997,23962.0
2024-08-08 10:25:00,320.24,320.39,316.65,317.49,17079.0,310.1997,310.345,306.7223,307.536,17079.0
2024-08-08 10:30:00,317.02,317.5,316.41,316.69,17209.0,307.0807,307.5457,306.4898,306.761,17209.0
2024-08-08 10:35:00,316.52,316.66,315.58,316.05,9211.0,306.5964,306.732,305.6858,306.1411,9211.0
2024-08-08 10:40:00,315.86,316.79,315.84,316.62,7076.0,305.9571,306.8579,305.9377,306.6932,7076.0
2024-08-08 10:45:00,316.75,317.07,315.88,316.2,10092.0,306.8192,307.1291,305.9764,306.2864,10092.0
2024-08-08 10:50:00,316.44,316.69,315.69,316.46,7995.0,306.5189,306.761,305.7924,306.5383,7995.0
2024-08-08 10:55:00,316.46,317.16,316.1,316.77,14072.0,306.5383,307.2163,306.1895,306.8385,14072.0
2024-08-08 11:00:00,316.97,317.77,316.96,317.68,7223.0,307.0323,307.8072,307.0226,307.72,7223.0
2024-08-08 11:05:00,317.92,318.0,317.32,317.9,6264.0,307.9525,308.03,307.3713,307.9331,6264.0
2024-08-08 11:10:00,318.04,318.18,317.25,317.25,12716.0,308.0687,308.2043,307.3035,307.3035,12716.0
2024-08-08 11:15:00,317.23,318.25,317.12,318.07,13448.0,307.2841,308.2721,307.1776,308.0978,13448.0
2024-08-08 11:20:00,318.09,318.27,317.55,317.78,11080.0,308.1172,308.2915,307.5941,307.8169,11080.0
2024-08-08 11:25:00,317.53,317.83,316.77,317.16,15740.0,307.5747,307.8653,306.8385,307.2163,15740.0
2024-08-08 11:30:00,317.3,317.86,317.26,317.84,3795.0,307.3519,307.8944,307.3132,307.875,3795.0
2024-08-08 11:35:00,317.87,318.71,317.87,318.26,10230.0,307.9041,308.7177,307.9041,308.2818,10230.0
2024-08-08 11:40:00,318.41,318.86,317.87,318.5,6504.0,308.4271,308.863,307.9041,308.5143,6504.0
2024-08-08 11:45:00,318.44,318.5,318.03,318.33,11360.0,308.4562,308.5143,308.059,308.3496,11360.0
2024-08-08 11:50:00,318.26,318.46,318.08,318.28,7220.0,308.2818,308.4756,308.1075,308.3012,7220.0
2024-08-08 11:55:00,318.37,318.79,317.84,317.84,6772.0,308.3884,308.7952,307.875,307.875,6772.0
2024-08-08 12:00:00,317.87,318.63,317.86,318.31,8198.0,307.9041,308.6402,307.8944,308.3303,8198.0
2024-08-08 12:05:00,318.47,318.91,318.47,318.88,4252.0,308.4852,308.9114,308.4852,308.8824,4252.0
2024-08-08 12:10:00,318.88,319.26,318.79,319.13,14852.0,308.8824,309.2505,308.7952,309.1245,14852.0
2024-08-08 12:15:00,319.16,319.23,318.76,318.82,3856.0,309.1536,309.2214,308.7661,308.8243,3856.0
2024-08-08 12:20:00,319.07,319.6,318.88,319.45,13108.0,309.0664,309.5798,308.8824,309.4345,13108.0
2024-08-08 12:25:00,319.47,319.85,319.46,319.78,5257.0,309.4539,309.822,309.4442,309.7542,5257.0
2024-08-08 12:30:00,319.64,320.19,319.46,320.08,7428.0,309.6186,310.1513,309.4442,310.0448,7428.0
2024-08-08 12:35:00,319.97,320.09,319.52,320.06,12825.0,309.9382,310.0544,309.5023,310.0254,12825.0
2024-08-08 12:40:00,319.92,320.21,319.77,319.98,13767.0,309.8898,310.1707,309.7445,309.9479,13767.0
2024-08-08 12:45:00,319.91,320.34,319.91,320.34,8647.0,309.8801,310.2966,309.8801,310.2966,8647.0
2024-08-08 12:50:00,320.27,320.45,319.85,320.11,7111.0,310.2288,310.4032,309.822,310.0738,7111.0
2024-08-08 12:55:00,320.24,320.56,320.11,320.11,3876.0,310.1997,310.5097,310.0738,310.0738,3876.0
2024-08-08 13:00:00,320.1,320.26,319.79,319.87,7300.0,310.0641,310.2191,309.7639,309.8413,7300.0
2024-08-08 13:05:00,320.24,320.66,320.03,320.66,4980.0,310.1997,310.6066,309.9963,310.6066,4980.0
2024-08-08 13:10:00,320.69,321.03,320.56,320.62,11639.0,310.6356,310.965,310.5097,310.5678,11639.0
2024-08-08 13:15:00,320.64,321.19,320.64,321.19,7459.0,310.5872,311.12,310.5872,311.12,7459.0
2024-08-08 13:20:00,321.19,321.46,321.14,321.18,2930.0,311.12,311.3815,311.0715,311.1103,2930.0
2024-08-08 13:25:00,321.25,321.52,320.88,321.44,11367.0,311.1781,311.4396,310.8197,311.3621,11367.0
2024-08-08 13:30:00,321.35,321.46,321.02,321.12,7191.0,311.2749,311.3815,310.9553,311.0522,7191.0
2024-08-08 13:35:00,320.97,321.42,320.97,321.42,3547.0,310.9069,311.3428,310.9069,311.3428,3547.0
2024-08-08 13:40:00,321.49,322.37,321.49,322.37,7433.0,311.4106,312.263,311.4106,312.263,7433.0
2024-08-08 13:45:00,322.23,322.37,321.95,321.95,4820.0,312.1274,312.263,311.8561,311.8561,4820.0
2024-08-08 13:50:00,322.07,322.2,321.5,321.85,6417.0,311.9724,312.0983,311.4202,311.7593,6417.0
2024-08-08 13:55:00,321.7,322.07,321.7,321.81,2567.0,311.614,311.9724,311.614,311.7205,2567.0
2024-08-08 14:00:00,321.88,322.1,321.76,322.1,4184.0,311.7883,312.0014,311.6721,312.0014,4184.0
2024-08-08 14:05:00,322.0,322.12,321.76,321.95,3701.0,311.9046,312.0208,311.6721,311.8561,3701.0
2024-08-08 14:10:00,321.85,322.14,321.69,322.13,9235.0,311.7593,312.0402,311.6043,312.0305,9235.0
2024-08-08 14:15:00,322.03,322.77,322.02,322.76,4749.0,311.9336,312.6504,311.9239,312.6407,4749.0
2024-08-08 14:20:00,322.75,322.86,322.08,322.37,7817.0,312.6311,312.7376,311.9821,312.263,7817.0
2024-08-08 14:25:00,322.34,322.35,321.87,322.04,2625.0,312.2339,312.2436,311.7786,311.9433,2625.0
2024-08-08 14:30:00,322.25,322.49,322.09,322.09,5735.0,312.1467,312.3792,311.9917,311.9917,5735.0
2024-08-08 14:35:00,322.08,322.54,322.06,322.47,10411.0,311.9821,312.4276,311.9627,312.3598,10411.0
2024-08-08 14:40:00,322.41,322.43,322.1,322.29,10946.0,312.3017,312.3211,312.0014,312.1855,10946.0
2024-08-08 14:45:00,322.29,322.6,322.28,322.48,10363.0,312.1855,312.4858,312.1758,312.3695,10363.0
2024-08-08 14:50:00,322.36,322.56,322.35,322.54,6245.0,312.2533,312.447,312.2436,312.4276,6245.0
2024-08-08 14:55:00,322.54,322.71,322.43,322.62,11299.0,312.4276,312.5923,312.3211,312.5051,11299.0
2024-08-08 15:00:00,322.53,322.75,322.19,322.3,11530.0,312.4179,312.6311,312.0886,312.1952,11530.0
2024-08-08 15:05:00,322.2,322.71,322.09,322.56,9969.0,312.0983,312.5923,311.9917,312.447,9969.0
2024-08-08 15:10:00,322.69,322.89,322.16,322.25,30407.0,312.5729,312.7667,312.0595,312.1467,30407.0
2024-08-08 15:15:00,322.16,322.26,322.05,322.13,8514.0,312.0595,312.1564,311.953,312.0305,8514.0
2024-08-08 15:20:00,322.16,322.71,322.13,322.67,17179.0,312.0595,312.5923,312.0305,312.5536,17179.0
2024-08-08 15:25:00,322.67,322.75,322.41,322.44,23012.0,312.5536,312.6311,312.3017,312.3308,23012.0
2024-08-08 15:30:00,322.52,322.58,321.68,322.19,24968.0,312.4083,312.4664,311.5946,312.0886,24968.0
2024-08-08 15:35:00,322.23,322.73,322.06,322.68,18181.0,312.1274,312.6117,311.9627,312.5632,18181.0
2024-08-08 15:40:00,322.68,323.29,322.65,323.22,25795.0,312.5632,313.1541,312.5342,313.0863,25795.0
2024-08-08 15:45:00,323.23,323.26,321.89,321.91,45739.0,313.096,313.1251,311.798,311.8174,45739.0
2024-08-08 15:50:00,321.89,323.66,321.54,323.47,86047.0,311.798,313.5125,311.459,313.3285,86047.0
2024-08-08 15:55:00,323.66,325.12,323.57,324.79,218909.0,313.5125,314.9267,313.4253,314.6071,218909.0
2024-08-09 09:30:00,323.75,323.83,320.99,321.13,24235.0,313.5997,313.6772,310.9262,311.0618,24235.0
2024-08-09 09:35:00,321.46,322.65,320.22,320.8,5217.0,311.3815,312.5342,310.1804,310.7422,5217.0
2024-08-09 09:40:00,320.11,321.14,319.4,321.08,9910.0,310.0738,311.0715,309.3861,311.0134,9910.0
2024-08-09 09:45:00,321.2,321.2,319.32,320.36,4910.0,311.1296,311.1296,309.3086,310.316,4910.0
2024-08-09 09:50:00,320.32,320.63,319.95,319.95,2325.0,310.2772,310.5775,309.9188,309.9188,2325.0
2024-08-09 09:55:00,320.29,320.46,319.68,319.92,15212.0,310.2482,310.4128,309.6573,309.8898,15212.0
2024-08-09 10:00:00,320.18,321.39,319.81,321.18,15864.0,310.1416,311.3137,309.7832,311.1103,15864.0
2024-08-09 10:05:00,320.85,321.34,320.41,321.34,7904.0,310.7906,311.2653,310.3644,311.2653,7904.0
2024-08-09 10:10:00,321.54,322.5,320.97,322.04,13091.0,311.459,312.3889,310.9069,311.9433,13091.0
2024-08-09 10:15:00,321.91,321.92,321.45,321.69,3097.0,311.8174,311.8271,311.3718,311.6043,3097.0
2024-08-09 10:20:00,321.69,323.09,321.69,322.47,5592.0,311.6043,312.9604,311.6043,312.3598,5592.0
2024-08-09 10:25:00,322.28,322.3,321.46,322.29,15372.0,312.1758,312.1952,311.3815,312.1855,15372.0
2024-08-09 10:30:00,322.18,322.18,319.98,320.14,22230.0,312.0789,312.0789,309.9479,310.1029,22230.0
2024-08-09 10:35:00,320.12,321.72,319.81,321.72,7080.0,310.0835,311.6333,309.7832,311.6333,7080.0
2024-08-09 10:40:00,322.25,322.25,321.16,322.15,1399.0,312.1467,312.1467,311.0909,312.0499,1399.0
2024-08-09 10:45:00,321.75,322.15,321.7,322.11,2224.0,311.6624,312.0499,311.614,312.0111,2224.0
2024-08-09 10:50:00,322.18,322.64,322.08,322.36,7567.0,312.0789,312.5245,311.9821,312.2533,7567.0
2024-08-09 10:55:00,322.35,323.21,322.14,322.38,6519.0,312.2436,313.0766,312.0402,312.2727,6519.0
2024-08-09 11:00:00,322.69,322.77,321.87,322.34,2854.0,312.5729,312.6504,311.7786,312.2339,2854.0
2024-08-09 11:05:00,322.69,322.69,322.21,322.57,3973.0,312.5729,312.5729,312.108,312.4567,3973.0
2024-08-09 11:10:00,322.78,322.96,322.39,322.69,1828.0,312.6601,312.8345,312.2823,312.5729,1828.0
2024-08-09 11:15:00,322.91,323.32,322.38,322.38,2907.0,312.786,313.1832,312.2727,312.2727,2907.0
2024-08-09 11:20:00,322.51,322.94,322.5,322.82,1397.0,312.3986,312.8151,312.3889,312.6989,1397.0
2024-08-09 11:25:00,322.99,323.19,322.61,322.64,4858.0,312.8635,313.0573,312.4954,312.5245,4858.0
2024-08-09 11:30:00,323.01,323.02,322.53,322.62,7831.0,312.8829,312.8926,312.4179,312.5051,7831.0
2024-08-09 11:35:00,322.63,322.9,321.5,321.71,8258.0,312.5148,312.7763,311.4202,311.6237,8258.0
2024-08-09 11:40:00,321.87,322.19,321.87,322.18,1050.0,311.7786,312.0886,311.7786,312.0789,1050.0
2024-08-09 11:45:00,322.05,322.73,322.05,322.21,2125.0,311.953,312.6117,311.953,312.108,2125.0
2024-08-09 11:50:00,322.41,322.72,322.18,322.31,2741.0,312.3017,312.602,312.0789,312.2048,2741.0
2024-08-09 11:55:00,322.34,322.37,321.67,321.79,2373.0,312.2339,312.263,311.5849,311.7011,2373.0
2024-08-09 12:00:00,322.01,322.01,321.82,321.99,1420.0,311.9143,311.9143,311.7302,311.8949,1420.0
2024-08-09 12:05:00,321.87,322.26,321.81,322.06,2887.0,311.7786,312.1564,311.7205,311.9627,2887.0
2024-08-09 12:10:00,322.28,322.42,322.08,322.32,2931.0,312.1758,312.3114,311.9821,312.2145,2931.0
2024-08-09 12:15:00,322.31,322.6,322.05,322.05,2300.0,312.2048,312.4858,311.953,311.953,2300.0
2024-08-09 12:20:00,322.1,322.21,321.72,321.9,4225.0,312.0014,312.108,311.6333,311.8077,4225.0
2024-08-09 12:25:00,322.03,322.15,321.64,321.7,3002.0,311.9336,312.0499,311.5559,311.614,3002.0
2024-08-09 12:30:00,321.72,322.14,321.72,322.03,3683.0,311.6333,312.0402,311.6333,311.9336,3683.0
2024-08-09 12:35:00,322.03,322.35,321.83,322.35,12450.0,311.9336,312.2436,311.7399,312.2436,12450.0
2024-08-09 12:40:00,322.47,322.78,322.26,322.67,10011.0,312.3598,312.6601,312.1564,312.5536,10011.0
2024-08-09 12:45:00,322.63,322.63,322.36,322.41,500.0,312.5148,312.5148,312.2533,312.3017,500.0
2024-08-09 12:50:00,322.38,322.54,322.26,322.26,1700.0,312.2727,312.4276,312.1564,312.1564,1700.0
2024-08-09 12:55:00,322.42,322.7,322.06,322.63,2902.0,312.3114,312.5826,311.9627,312.5148,2902.0
2024-08-09 13:00:00,322.5,322.81,322.42,322.61,3012.0,312.3889,312.6892,312.3114,312.4954,3012.0
2024-08-09 13:05:00,322.61,322.85,322.54,322.77,4363.0,312.4954,312.7279,312.4276,312.6504,4363.0
2024-08-09 13:10:00,322.8,323.21,322.71,323.17,5286.0,312.6795,313.0766,312.5923,313.0379,5286.0
2024-08-09 13:15:00,323.32,323.88,323.26,323.72,3045.0,313.1832,313.7256,313.1251,313.5706,3045.0
2024-08-09 13:20:00,323.97,324.39,323.94,324.34,3433.0,313.8128,314.2196,313.7837,314.1712,3433.0
2024-08-09 13:25:00,324.13,324.88,324.13,324.8,4378.0,313.9678,314.6943,313.9678,314.6168,4378.0
2024-08-09 13:30:00,324.87,325.04,324.53,324.65,6810.0,314.6846,314.8493,314.3552,314.4715,6810.0
2024-08-09 13:35:00,324.59,324.81,324.57,324.57,2256.0,314.4134,314.6265,314.394,314.394,2256.0
2024-08-09 13:40:00,324.67,324.67,323.89,323.98,2297.0,314.4909,314.4909,313.7353,313.8225,2297.0
2024-08-09 13:45:00,323.94,324.15,323.91,323.91,900.0,313.7837,313.9872,313.7547,313.7547,900.0
2024-08-09 13:50:00,323.91,323.91,322.82,322.82,2216.0,313.7547,313.7547,312.6989,312.6989,2216.0
2024-08-09 13:55:00,323.05,323.05,322.52,322.67,3070.0,312.9216,312.9216,312.4083,312.5536,3070.0
2024-08-09 14:00:00,322.74,322.97,322.62,322.73,2025.0,312.6214,312.8442,312.5051,312.6117,2025.0
2024-08-09 14:05:00,322.63,322.84,322.51,322.51,5195.0,312.5148,312.7182,312.3986,312.3986,5195.0
2024-08-09 14:10:00,322.43,322.66,322.14,322.33,7204.0,312.3211,312.5439,312.0402,312.2242,7204.0
2024-08-09 14:15:00,322.24,322.37,322.08,322.23,3521.0,312.137,312.263,311.9821,312.1274,3521.0
2024-08-09 14:20:00,322.4,322.4,321.99,322.02,9245.0,312.292,312.292,311.8949,311.9239,9245.0
2024-08-09 14:25:00,322.07,322.22,321.92,321.92,3197.0,311.9724,312.1177,311.8271,311.8271,3197.0
2024-08-09 14:30:00,321.96,322.35,321.92,321.96,3516.0,311.8658,312.2436,311.8271,311.8658,3516.0
2024-08-09 14:35:00,322.08,322.08,321.71,321.71,8439.0,311.9821,311.9821,311.6237,311.6237,8439.0
2024-08-09 14:40:00,321.7,321.83,321.62,321.75,1603.0,311.614,311.7399,311.5365,311.6624,1603.0
2024-08-09 14:45:00,321.86,322.29,321.86,322.08,12191.0,311.769,312.1855,311.769,311.9821,12191.0
2024-08-09 14:50:00,321.99,322.3,321.9,322.09,1782.0,311.8949,312.1952,311.8077,311.9917,1782.0
2024-08-09 14:55:00,321.9,322.09,321.64,322.0,3749.0,311.8077,311.9917,311.5559,311.9046,3749.0
2024-08-09 15:00:00,322.01,322.15,321.75,322.01,2880.0,311.9143,312.0499,311.6624,311.9143,2880.0
2024-08-09 15:05:00,321.8,322.03,321.53,321.9,3157.0,311.7108,311.9336,311.4493,311.8077,3157.0
2024-08-09 15:10:00,321.76,321.98,321.76,321.85,2380.0,311.6721,311.8852,311.6721,311.7593,2380.0
2024-08-09 15:15:00,321.88,322.27,321.79,322.17,8066.0,311.7883,312.1661,311.7011,312.0692,8066.0
2024-08-09 15:20:00,322.08,322.13,321.6,321.61,6190.0,311.9821,312.0305,311.5171,311.5268,6190.0
2024-08-09 15:25:00,321.61,321.97,321.6,321.76,4059.0,311.5268,311.8755,311.5171,311.6721,4059.0
2024-08-09 15:30:00,321.79,322.08,321.69,321.85,17562.0,311.7011,311.9821,311.6043,311.7593,17562.0
2024-08-09 15:35:00,321.91,322.37,321.89,321.98,9926.0,311.8174,312.263,311.798,311.8852,9926.0
2024-08-09 15:40:00,322.03,322.21,321.7,321.7,6444.0,311.9336,312.108,311.614,311.614,6444.0
2024-08-09 15:45:00,321.88,321.95,321.47,321.78,19809.0,311.7883,311.8561,311.3912,311.6915,19809.0
2024-08-09 15:50:00,321.91,322.65,321.63,321.99,28465.0,311.8174,312.5342,311.5462,311.8949,28465.0
2024-08-09 15:55:00,322.0,322.91,321.87,322.58,67184.0,311.9046,312.786,311.7786,312.4664,67184.0
2024-08-12 09:30:00,323.66,323.9,321.77,322.49,34700.0,313.5125,313.745,311.6818,312.3792,34700.0
2024-08-12 09:35:00,322.89,323.58,321.5,321.5,5415.0,312.7667,313.435,311.4202,311.4202,5415.0
2024-08-12 09:40:00,322.46,322.46,320.02,320.11,6837.0,312.3501,312.3501,309.9866,310.0738,6837.0
2024-08-12 09:45:00,320.02,320.78,319.32,319.65,6111.0,309.9866,310.7228,309.3086,309.6282,6111.0
2024-08-12 09:50:00,319.84,319.88,318.81,319.2,5758.0,309.8123,309.851,308.8146,309.1924,5758.0
2024-08-12 09:55:00,319.57,319.93,318.93,318.93,9641.0,309.5508,309.8995,308.9308,308.9308,9641.0
2024-08-12 10:00:00,318.94,319.11,317.93,318.72,13073.0,308.9405,309.1052,307.9622,308.7274,13073.0
2024-08-12 10:05:00,318.32,319.6,318.32,319.16,6379.0,308.3399,309.5798,308.3399,309.1536,6379.0
2024-08-12 10:10:00,319.27,320.05,319.25,319.55,4951.0,309.2602,310.0157,309.2408,309.5314,4951.0
2024-08-12 10:15:00,319.55,319.85,319.12,319.12,3370.0,309.5314,309.822,309.1149,309.1149,3370.0
2024-08-12 10:20:00,319.38,319.85,319.37,319.63,8983.0,309.3667,309.822,309.357,309.6089,8983.0
2024-08-12 10:25:00,319.66,320.08,319.1,320.08,8209.0,309.6379,310.0448,309.0955,310.0448,8209.0
2024-08-12 10:30:00,319.94,320.36,319.66,320.08,13673.0,309.9092,310.316,309.6379,310.0448,13673.0
2024-08-12 10:35:00,320.08,320.27,319.86,320.05,15855.0,310.0448,310.2288,309.8317,310.0157,15855.0
2024-08-12 10:40:00,319.94,320.2,319.85,319.89,6389.0,309.9092,310.161,309.822,309.8607,6389.0
2024-08-12 10:45:00,320.05,320.47,319.68,320.17,11024.0,310.0157,310.4225,309.6573,310.1319,11024.0
2024-08-12 10:50:00,320.19,322.0,320.06,321.69,28264.0,310.1513,311.9046,310.0254,311.6043,28264.0
2024-08-12 10:55:00,321.52,321.96,321.17,321.25,7111.0,311.4396,311.8658,311.1006,311.1781,7111.0
2024-08-12 11:00:00,321.19,321.38,320.78,320.8,2742.0,311.12,311.304,310.7228,310.7422,2742.0
2024-08-12 11:05:00,321.08,321.6,320.98,320.99,6583.0,311.0134,311.5171,310.9165,310.9262,6583.0
2024-08-12 11:10:00,320.99,321.32,320.66,321.12,2148.0,310.9262,311.2459,310.6066,311.0522,2148.0
2024-08-12 11:15:00,320.7,321.13,320.57,320.94,3640.0,310.6453,311.0618,310.5194,310.8778,3640.0
2024-08-12 11:20:00,321.02,321.02,319.51,319.57,13202.0,310.9553,310.9553,309.4926,309.5508,13202.0
2024-08-12 11:25:00,319.57,320.0,319.07,319.58,15303.0,309.5508,309.9673,309.0664,309.5604,15303.0
2024-08-12 11:30:00,319.34,319.52,319.08,319.35,3814.0,309.328,309.5023,309.0761,309.3376,3814.0
2024-08-12 11:35:00,319.59,319.64,319.0,319.43,6277.0,309.5701,309.6186,308.9986,309.4151,6277.0
2024-08-12 11:40:00,319.44,319.96,319.28,319.66,7960.0,309.4248,309.9285,309.2698,309.6379,7960.0
2024-08-12 11:45:00,319.8,319.8,319.27,319.51,2838.0,309.7735,309.7735,309.2602,309.4926,2838.0
2024-08-12 11:50:00,319.42,320.02,319.29,319.29,7037.0,309.4055,309.9866,309.2795,309.2795,7037.0
2024-08-12 11:55:00,319.48,319.9,319.26,319.9,5015.0,309.4636,309.8704,309.2505,309.8704,5015.0
2024-08-12 12:00:00,319.71,320.1,319.64,319.85,4970.0,309.6864,310.0641,309.6186,309.822,4970.0
2024-08-12 12:05:00,319.91,319.91,319.46,319.58,3285.0,309.8801,309.8801,309.4442,309.5604,3285.0
2024-08-12 12:10:00,319.68,319.91,319.5,319.5,720.0,309.6573,309.8801,309.4829,309.4829,720.0
2024-08-12 12:15:00,319.91,319.94,319.47,319.49,2579.0,309.8801,309.9092,309.4539,309.4733,2579.0
2024-08-12 12:20:00,319.44,319.56,319.3,319.56,1027.0,309.4248,309.5411,309.2892,309.5411,1027.0
2024-08-12 12:25:00,319.67,319.74,319.41,319.49,2967.0,309.6476,309.7154,309.3958,309.4733,2967.0
2024-08-12 12:30:00,319.5,319.78,319.32,319.34,2300.0,309.4829,309.7542,309.3086,309.328,2300.0
2024-08-12 12:35:00,319.38,319.88,319.22,319.86,4384.0,309.3667,309.851,309.2117,309.8317,4384.0
2024-08-12 12:40:00,319.86,319.91,319.69,319.86,1600.0,309.8317,309.8801,309.667,309.8317,1600.0
2024-08-12 12:45:00,320.0,320.67,319.94,320.67,15300.0,309.9673,310.6163,309.9092,310.6163,15300.0
2024-08-12 12:50:00,320.46,320.74,320.34,320.56,4230.0,310.4128,310.6841,310.2966,310.5097,4230.0
2024-08-12 12:55:00,320.49,320.49,319.78,319.79,1460.0,310.4419,310.4419,309.7542,309.7639,1460.0
2024-08-12 13:00:00,319.7,319.73,319.19,319.19,3829.0,309.6767,309.7057,309.1827,309.1827,3829.0
2024-08-12 13:05:00,319.22,319.59,319.18,319.3,2802.0,309.2117,309.5701,309.173,309.2892,2802.0
2024-08-12 13:10:00,319.2,319.64,319.11,319.27,4593.0,309.1924,309.6186,309.1052,309.2602,4593.0
2024-08-12 13:15:00,319.52,320.02,319.52,320.0,1449.0,309.5023,309.9866,309.5023,309.9673,1449.0
2024-08-12 13:20:00,319.97,320.64,319.97,320.44,3013.0,309.9382,310.5872,309.9382,310.3935,3013.0
2024-08-12 13:25:00,320.18,320.24,319.86,320.21,2495.0,310.1416,310.1997,309.8317,310.1707,2495.0
2024-08-12 13:30:00,320.3,320.73,320.14,320.6,3880.0,310.2579,310.6744,310.1029,310.5485,3880.0
2024-08-12 13:35:00,320.61,320.82,320.3,320.38,1828.0,310.5581,310.7616,310.2579,310.3354,1828.0
2024-08-12 13:40:00,320.38,320.38,319.81,319.88,2674.0,310.3354,310.3354,309.7832,309.851,2674.0
2024-08-12 13:45:00,319.85,319.85,319.27,319.27,2655.0,309.822,309.822,309.2602,309.2602,2655.0
2024-08-12 13:50:00,319.23,319.23,318.65,318.71,8671.0,309.2214,309.2214,308.6596,308.7177,8671.0
2024-08-12 13:55:00,318.72,319.1,318.72,318.92,4817.0,308.7274,309.0955,308.7274,308.9211,4817.0
2024-08-12 14:00:00,318.92,319.37,318.73,319.11,10781.0,308.9211,309.357,308.7371,309.1052,10781.0
2024-08-12 14:05:00,319.09,319.14,318.88,319.04,6248.0,309.0858,309.1342,308.8824,309.0374,6248.0
2024-08-12 14:10:00,319.27,319.71,319.16,319.71,12761.0,309.2602,309.6864,309.1536,309.6864,12761.0
2024-08-12 14:15:00,320.0,320.47,319.85,320.26,2582.0,309.9673,310.4225,309.822,310.2191,2582.0
2024-08-12 14:20:00,320.54,320.68,320.27,320.31,4056.0,310.4903,310.626,310.2288,310.2676,4056.0
2024-08-12 14:25:00,320.17,320.26,319.63,319.78,2321.0,310.1319,310.2191,309.6089,309.7542,2321.0
2024-08-12 14:30:00,319.82,320.04,319.76,320.02,2973.0,309.7929,310.006,309.7348,309.9866,2973.0
2024-08-12 14:35:00,320.02,320.02,319.57,319.86,2465.0,309.9866,309.9866,309.5508,309.8317,2465.0
2024-08-12 14:40:00,319.91,320.25,319.81,320.06,4017.0,309.8801,310.2094,309.7832,310.0254,4017.0
2024-08-12 14:45:00,319.99,320.2,319.82,320.06,3397.0,309.9576,310.161,309.7929,310.0254,3397.0
2024-08-12 14:50:00,319.95,320.21,319.95,320.01,6995.0,309.9188,310.1707,309.9188,309.977,6995.0
2024-08-12 14:55:00,320.0,320.19,319.76,319.77,3759.0,309.9673,310.1513,309.7348,309.7445,3759.0
2024-08-12 15:00:00,319.69,320.02,319.69,320.01,2143.0,309.667,309.9866,309.667,309.977,2143.0
2024-08-12 15:05:00,319.88,320.02,319.74,319.93,4600.0,309.851,309.9866,309.7154,309.8995,4600.0
2024-08-12 15:10:00,319.96,320.2,319.43,319.55,9290.0,309.9285,310.161,309.4151,309.5314,9290.0
2024-08-12 15:15:00,319.54,319.68,319.26,319.3,8967.0,309.5217,309.6573,309.2505,309.2892,8967.0
2024-08-12 15:20:00,319.38,319.63,319.25,319.48,3711.0,309.3667,309.6089,309.2408,309.4636,3711.0
2024-08-12 15:25:00,319.49,319.85,319.45,319.57,5797.0,309.4733,309.822,309.4345,309.5508,5797.0
2024-08-12 15:30:00,319.57,319.78,319.16,319.39,5539.0,309.5508,309.7542,309.1536,309.3764,5539.0
2024-08-12 15:35:00,319.51,319.7,319.24,319.52,5246.0,309.4926,309.6767,309.2311,309.5023,5246.0
2024-08-12 15:40:00,319.6,319.64,318.97,319.22,10148.0,309.5798,309.6186,308.9696,309.2117,10148.0
2024-08-12 15:45:00,319.18,319.19,318.84,319.16,22305.0,309.173,309.1827,308.8436,309.1536,22305.0
2024-08-12 15:50:00,319.13,319.57,319.02,319.56,43047.0,309.1245,309.5508,309.018,309.5411,43047.0
2024-08-12 15:55:00,319.7,320.0,319.44,320.0,75811.0,309.6767,309.9673,309.4248,309.9673,75811.0
2024-08-13 09:30:00,321.53,321.87,319.66,320.05,37467.0,311.4493,311.7786,309.6379,310.0157,37467.0
2024-08-13 09:35:00,320.52,321.52,320.35,321.04,4400.0,310.471,311.4396,310.3063,310.9747,4400.0
2024-08-13 09:40:00,321.25,322.42,321.1,321.24,22839.0,311.1781,312.3114,311.0328,311.1684,22839.0
2024-08-13 09:45:00,321.44,322.47,321.43,321.65,15753.0,311.3621,312.3598,311.3524,311.5655,15753.0
2024-08-13 09:50:00,321.66,321.82,320.66,320.82,7321.0,311.5752,311.7302,310.6066,310.7616,7321.0
2024-08-13 09:55:00,320.82,320.83,320.02,320.73,15151.0,310.7616,310.7712,309.9866,310.6744,15151.0
2024-08-13 10:00:00,320.63,321.34,319.98,320.1,13924.0,310.5775,311.2653,309.9479,310.0641,13924.0
2024-08-13 10:05:00,320.11,320.34,319.17,319.66,8477.0,310.0738,310.2966,309.1633,309.6379,8477.0
2024-08-13 10:10:00,319.2,320.97,319.2,320.79,14512.0,309.1924,310.9069,309.1924,310.7325,14512.0
2024-08-13 10:15:00,320.85,321.02,320.15,320.24,34569.0,310.7906,310.9553,310.1126,310.1997,34569.0
2024-08-13 10:20:00,320.24,321.22,320.23,320.72,16437.0,310.1997,311.149,310.1901,310.6647,16437.0
2024-08-13 10:25:00,320.68,321.07,320.19,320.49,8208.0,310.626,311.0037,310.1513,310.4419,8208.0
2024-08-13 10:30:00,320.79,320.89,320.28,320.57,3853.0,310.7325,310.8294,310.2385,310.5194,3853.0
2024-08-13 10:35:00,320.6,321.3,320.6,321.22,15467.0,310.5485,311.2265,310.5485,311.149,15467.0
2024-08-13 10:40:00,321.38,321.57,320.87,320.9,12263.0,311.304,311.488,310.81,310.8391,12263.0
2024-08-13 10:45:00,321.32,321.32,320.69,320.95,3270.0,311.2459,311.2459,310.6356,310.8875,3270.0
2024-08-13 10:50:00,320.95,321.83,320.95,321.83,7606.0,310.8875,311.7399,310.8875,311.7399,7606.0
2024-08-13 10:55:00,321.75,322.0,321.35,321.97,14498.0,311.6624,311.9046,311.2749,311.8755,14498.0
2024-08-13 11:00:00,322.0,322.0,321.5,321.5,13392.0,311.9046,311.9046,311.4202,311.4202,13392.0
2024-08-13 11:05:00,321.53,321.79,321.18,321.79,5707.0,311.4493,311.7011,311.1103,311.7011,5707.0
2024-08-13 11:10:00,321.79,322.08,321.68,321.91,2465.0,311.7011,311.9821,311.5946,311.8174,2465.0
2024-08-13 11:15:00,321.89,322.0,321.62,321.84,4376.0,311.798,311.9046,311.5365,311.7496,4376.0
2024-08-13 11:20:00,321.81,321.97,321.65,321.83,4928.0,311.7205,311.8755,311.5655,311.7399,4928.0
2024-08-13 11:25:00,321.83,321.84,320.97,320.97,6143.0,311.7399,311.7496,310.9069,310.9069,6143.0
2024-08-13 11:30:00,321.25,321.6,320.97,321.51,8519.0,311.1781,311.5171,310.9069,311.4299,8519.0
2024-08-13 11:35:00,321.63,321.76,321.33,321.34,6357.0,311.5462,311.6721,311.2556,311.2653,6357.0
2024-08-13 11:40:00,321.3,321.8,321.3,321.66,2251.0,311.2265,311.7108,311.2265,311.5752,2251.0
2024-08-13 11:45:00,321.65,321.78,321.65,321.73,1000.0,311.5655,311.6915,311.5655,311.643,1000.0
2024-08-13 11:50:00,321.64,321.77,321.45,321.69,2278.0,311.5559,311.6818,311.3718,311.6043,2278.0
2024-08-13 11:55:00,321.54,321.76,321.41,321.76,3233.0,311.459,311.6721,311.3331,311.6721,3233.0
2024-08-13 12:00:00,321.56,321.79,321.31,321.78,5388.0,311.4784,311.7011,311.2362,311.6915,5388.0
2024-08-13 12:05:00,321.74,321.92,321.24,321.24,7470.0,311.6527,311.8271,311.1684,311.1684,7470.0
2024-08-13 12:10:00,321.36,321.59,321.1,321.32,1989.0,311.2846,311.5074,311.0328,311.2459,1989.0
2024-08-13 12:15:00,321.39,321.93,321.39,321.66,5392.0,311.3137,311.8368,311.3137,311.5752,5392.0
2024-08-13 12:20:00,321.67,322.3,321.65,322.0,7228.0,311.5849,312.1952,311.5655,311.9046,7228.0
2024-08-13 12:25:00,321.89,321.95,321.71,321.74,2912.0,311.798,311.8561,311.6237,311.6527,2912.0
2024-08-13 12:30:00,321.73,321.84,321.37,321.46,4825.0,311.643,311.7496,311.2943,311.3815,4825.0
2024-08-13 12:35:00,321.35,321.63,321.31,321.63,2134.0,311.2749,311.5462,311.2362,311.5462,2134.0
2024-08-13 12:40:00,321.66,321.79,321.58,321.58,4762.0,311.5752,311.7011,311.4977,311.4977,4762.0
2024-08-13 12:45:00,321.72,322.05,321.71,321.93,1303.0,311.6333,311.953,311.6237,311.8368,1303.0
2024-08-13 12:50:00,322.04,322.06,321.79,321.83,1634.0,311.9433,311.9627,311.7011,311.7399,1634.0
2024-08-13 12:55:00,321.74,322.04,321.74,321.86,4388.0,311.6527,311.9433,311.6527,311.769,4388.0
2024-08-13 13:00:00,321.86,321.86,321.47,321.48,2147.0,311.769,311.769,311.3912,311.4009,2147.0
2024-08-13 13:05:00,321.42,321.82,321.33,321.33,2900.0,311.3428,311.7302,311.2556,311.2556,2900.0
2024-08-13 13:10:00,321.31,321.59,321.3,321.46,2138.0,311.2362,311.5074,311.2265,311.3815,2138.0
2024-08-13 13:15:00,321.36,321.59,321.31,321.56,2710.0,311.2846,311.5074,311.2362,311.4784,2710.0
2024-08-13 13:20:00,321.46,321.54,321.35,321.38,4909.0,311.3815,311.459,311.2749,311.304,4909.0
2024-08-13 13:25:00,321.38,321.62,321.3,321.56,3561.0,311.304,311.5365,311.2265,311.4784,3561.0
2024-08-13 13:30:00,321.55,322.08,321.54,321.98,9612.0,311.4687,311.9821,311.459,311.8852,9612.0
2024-08-13 13:35:00,321.98,322.22,321.94,322.21,4192.0,311.8852,312.1177,311.8464,312.108,4192.0
2024-08-13 13:40:00,322.06,322.14,321.95,321.95,6909.0,311.9627,312.0402,311.8561,311.8561,6909.0
2024-08-13 13:45:00,321.98,322.06,321.45,321.87,7446.0,311.8852,311.9627,311.3718,311.7786,7446.0
2024-08-13 13:50:00,321.81,322.3,321.81,322.27,6543.0,311.7205,312.1952,311.7205,312.1661,6543.0
2024-08-13 13:55:00,322.23,322.36,322.13,322.22,2809.0,312.1274,312.2533,312.0305,312.1177,2809.0
2024-08-13 14:00:00,322.09,322.3,322.09,322.2,1493.0,311.9917,312.1952,311.9917,312.0983,1493.0
2024-08-13 14:05:00,322.1,322.18,321.95,321.97,11309.0,312.0014,312.0789,311.8561,311.8755,11309.0
2024-08-13 14:10:00,321.89,322.56,321.89,322.56,4680.0,311.798,312.447,311.798,312.447,4680.0
2024-08-13 14:15:00,322.56,322.78,322.28,322.42,1693.0,312.447,312.6601,312.1758,312.3114,1693.0
2024-08-13 14:20:00,322.42,322.58,322.32,322.32,2374.0,312.3114,312.4664,312.2145,312.2145,2374.0
2024-08-13 14:25:00,322.39,322.53,322.29,322.49,2000.0,312.2823,312.4179,312.1855,312.3792,2000.0
2024-08-13 14:30:00,322.49,322.86,322.43,322.86,3780.0,312.3792,312.7376,312.3211,312.7376,3780.0
2024-08-13 14:35:00,322.78,322.98,322.73,322.98,1900.0,312.6601,312.8538,312.6117,312.8538,1900.0
2024-08-13 14:40:00,322.98,323.02,322.55,322.55,5455.0,312.8538,312.8926,312.4373,312.4373,5455.0
2024-08-13 14:45:00,322.52,322.54,322.31,322.46,2600.0,312.4083,312.4276,312.2048,312.3501,2600.0
2024-08-13 14:50:00,322.42,322.84,322.29,322.84,28117.0,312.3114,312.7182,312.1855,312.7182,28117.0
2024-08-13 14:55:00,322.71,323.05,322.5,322.54,5358.0,312.5923,312.9216,312.3889,312.4276,5358.0
2024-08-13 15:00:00,322.49,323.08,322.49,322.85,6467.0,312.3792,312.9507,312.3792,312.7279,6467.0
2024-08-13 15:05:00,322.87,322.9,322.57,322.79,23478.0,312.7473,312.7763,312.4567,312.6698,23478.0
2024-08-13 15:10:00,322.88,323.05,322.7,322.95,7135.0,312.757,312.9216,312.5826,312.8248,7135.0
2024-08-13 15:15:00,322.98,323.02,322.77,322.86,5823.0,312.8538,312.8926,312.6504,312.7376,5823.0
2024-08-13 15:20:00,322.79,323.39,322.7,323.39,5072.0,312.6698,313.251,312.5826,313.251,5072.0
2024-08-13 15:25:00,323.24,323.42,323.11,323.25,7697.0,313.1057,313.28,312.9798,313.1154,7697.0
2024-08-13 15:30:00,323.25,323.46,323.09,323.16,14402.0,313.1154,313.3188,312.9604,313.0282,14402.0
2024-08-13 15:35:00,323.19,323.92,323.18,323.82,12809.0,313.0573,313.7644,313.0476,313.6675,12809.0
2024-08-13 15:40:00,323.79,324.0,323.3,323.38,19359.0,313.6384,313.8419,313.1638,313.2413,19359.0
2024-08-13 15:45:00,323.47,323.52,322.84,323.25,24550.0,313.3285,313.3769,312.7182,313.1154,24550.0
2024-08-13 15:50:00,323.23,323.38,322.63,323.3,34246.0,313.096,313.2413,312.5148,313.1638,34246.0
2024-08-13 15:55:00,323.13,323.58,322.97,323.5,83605.0,312.9991,313.435,312.8442,313.3575,83605.0
2024-08-14 09:30:00,320.43,321.47,319.88,320.0,31665.0,310.3838,311.3912,309.851,309.9673,31665.0
2024-08-14 09:35:00,320.36,321.86,320.14,320.61,9030.0,310.316,311.769,310.1029,310.5581,9030.0
2024-08-14 09:40:00,320.78,321.9,320.77,321.69,2133.0,310.7228,311.8077,310.7131,311.6043,2133.0
2024-08-14 09:45:00,321.74,322.6,320.17,321.03,19167.0,311.6527,312.4858,310.1319,310.965,19167.0
2024-08-14 09:50:00,321.03,321.51,320.95,321.5,3114.0,310.965,311.4299,310.8875,311.4202,3114.0
2024-08-14 09:55:00,321.69,321.78,321.09,321.34,4305.0,311.6043,311.6915,311.0231,311.2653,4305.0
2024-08-14 10:00:00,321.36,321.96,321.09,321.37,8821.0,311.2846,311.8658,311.0231,311.2943,8821.0
2024-08-14 10:05:00,321.21,321.9,321.16,321.48,7937.0,311.1393,311.8077,311.0909,311.4009,7937.0
2024-08-14 10:10:00,321.36,322.26,321.26,322.12,34648.0,311.2846,312.1564,311.1878,312.0208,34648.0
2024-08-14 10:15:00,321.94,322.14,320.88,320.88,35572.0,311.8464,312.0402,310.8197,310.8197,35572.0
2024-08-14 10:20:00,320.68,320.81,320.03,320.19,7541.0,310.626,310.7519,309.9963,310.1513,7541.0
2024-08-14 10:25:00,320.13,320.51,320.0,320.17,3163.0,310.0932,310.4613,309.9673,310.1319,3163.0
2024-08-14 10:30:00,319.93,320.41,319.56,319.71,7232.0,309.8995,310.3644,309.5411,309.6864,7232.0
2024-08-14 10:35:00,319.86,320.75,319.82,320.49,7372.0,309.8317,310.6938,309.7929,310.4419,7372.0
2024-08-14 10:40:00,320.17,320.84,319.9,320.31,7508.0,310.1319,310.7809,309.8704,310.2676,7508.0
2024-08-14 10:45:00,320.42,320.62,320.31,320.52,4338.0,310.3741,310.5678,310.2676,310.471,4338.0
2024-08-14 10:50:00,320.53,321.41,320.51,321.29,9665.0,310.4807,311.3331,310.4613,311.2168,9665.0
2024-08-14 10:55:00,321.39,322.16,321.27,322.16,6109.0,311.3137,312.0595,311.1975,312.0595,6109.0
2024-08-14 11:00:00,322.1,322.35,321.82,322.29,14388.0,312.0014,312.2436,311.7302,312.1855,14388.0
2024-08-14 11:05:00,322.33,322.34,321.94,321.99,2000.0,312.2242,312.2339,311.8464,311.8949,2000.0
2024-08-14 11:10:00,322.11,322.2,321.81,321.9,2879.0,312.0111,312.0983,311.7205,311.8077,2879.0
2024-08-14 11:15:00,321.88,321.9,321.51,321.78,1305.0,311.7883,311.8077,311.4299,311.6915,1305.0
2024-08-14 11:20:00,321.75,321.93,321.41,321.41,6265.0,311.6624,311.8368,311.3331,311.3331,6265.0
2024-08-14 11:25:00,321.58,321.92,321.44,321.88,3854.0,311.4977,311.8271,311.3621,311.7883,3854.0
2024-08-14 11:30:00,321.97,322.38,321.85,322.2,4182.0,311.8755,312.2727,311.7593,312.0983,4182.0
2024-08-14 11:35:00,322.37,322.79,322.23,322.62,2545.0,312.263,312.6698,312.1274,312.5051,2545.0
2024-08-14 11:40:00,322.64,322.78,322.3,322.6,4636.0,312.5245,312.6601,312.1952,312.4858,4636.0
2024-08-14 11:45:00,322.56,322.84,322.56,322.73,6488.0,312.447,312.7182,312.447,312.6117,6488.0
2024-08-14 11:50:00,322.72,323.91,322.71,323.56,13321.0,312.602,313.7547,312.5923,313.4157,13321.0
2024-08-14 11:55:00,323.57,323.79,323.43,323.63,5652.0,313.4253,313.6384,313.2897,313.4835,5652.0
2024-08-14 12:00:00,323.63,323.91,323.39,323.77,6972.0,313.4835,313.7547,313.251,313.6191,6972.0
2024-08-14 12:05:00,323.84,324.19,323.54,323.54,4997.0,313.6869,314.0259,313.3963,313.3963,4997.0
2024-08-14 12:10:00,323.55,324.36,323.54,324.22,9865.0,313.406,314.1906,313.3963,314.055,9865.0
2024-08-14 12:15:00,324.27,324.27,323.63,323.74,5998.0,314.1034,314.1034,313.4835,313.59,5998.0
2024-08-14 12:20:00,323.79,323.79,323.0,323.0,1000.0,313.6384,313.6384,312.8732,312.8732,1000.0
2024-08-14 12:25:00,322.89,322.89,322.34,322.35,3918.0,312.7667,312.7667,312.2339,312.2436,3918.0
2024-08-14 12:30:00,322.52,322.83,322.49,322.67,8492.0,312.4083,312.7085,312.3792,312.5536,8492.0
2024-08-14 12:35:00,322.71,323.67,322.7,323.56,7494.0,312.5923,313.5222,312.5826,313.4157,7494.0
2024-08-14 12:40:00,323.56,323.69,323.35,323.66,7271.0,313.4157,313.5416,313.2122,313.5125,7271.0
2024-08-14 12:45:00,323.46,323.71,323.45,323.7,5412.0,313.3188,313.561,313.3091,313.5513,5412.0
2024-08-14 12:50:00,323.76,323.76,323.07,323.57,6635.0,313.6094,313.6094,312.941,313.4253,6635.0
2024-08-14 12:55:00,323.57,324.11,323.52,323.97,8740.0,313.4253,313.9484,313.3769,313.8128,8740.0
2024-08-14 13:00:00,323.94,324.02,323.7,323.91,17192.0,313.7837,313.8612,313.5513,313.7547,17192.0
2024-08-14 13:05:00,323.85,324.07,323.78,323.78,9421.0,313.6966,313.9097,313.6288,313.6288,9421.0
2024-08-14 13:10:00,323.78,323.94,323.32,323.5,14560.0,313.6288,313.7837,313.1832,313.3575,14560.0
2024-08-14 13:15:00,323.53,323.87,323.53,323.8,3556.0,313.3866,313.7159,313.3866,313.6481,3556.0
2024-08-14 13:20:00,323.87,323.87,323.43,323.62,24597.0,313.7159,313.7159,313.2897,313.4738,24597.0
2024-08-14 13:25:00,323.68,323.78,323.56,323.78,3908.0,313.5319,313.6288,313.4157,313.6288,3908.0
2024-08-14 13:30:00,323.63,323.64,323.48,323.6,3708.0,313.4835,313.4931,313.3382,313.4544,3708.0
2024-08-14 13:35:00,323.52,323.85,323.48,323.77,3427.0,313.3769,313.6966,313.3382,313.6191,3427.0
2024-08-14 13:40:00,323.78,323.85,323.74,323.79,1500.0,313.6288,313.6966,313.59,313.6384,1500.0
2024-08-14 13:45:00,323.77,324.02,323.72,324.02,8397.0,313.6191,313.8612,313.5706,313.8612,8397.0
2024-08-14 13:50:00,323.89,323.89,323.47,323.47,2912.0,313.7353,313.7353,313.3285,313.3285,2912.0
2024-08-14 13:55:00,323.56,323.81,323.56,323.7,8166.0,313.4157,313.6578,313.4157,313.5513,8166.0
2024-08-14 14:00:00,323.7,323.85,323.23,323.23,7728.0,313.5513,313.6966,313.096,313.096,7728.0
2024-08-14 14:05:00,323.31,323.49,323.2,323.32,2000.0,313.1735,313.3479,313.0669,313.1832,2000.0
2024-08-14 14:10:00,323.38,323.6,323.1,323.1,1803.0,313.2413,313.4544,312.9701,312.9701,1803.0
2024-08-14 14:15:00,323.03,323.03,322.8,322.8,5149.0,312.9023,312.9023,312.6795,312.6795,5149.0
2024-08-14 14:20:00,322.87,322.96,322.64,322.64,4459.0,312.7473,312.8345,312.5245,312.5245,4459.0
2024-08-14 14:25:00,322.72,322.76,322.35,322.72,9120.0,312.602,312.6407,312.2436,312.602,9120.0
2024-08-14 14:30:00,322.61,322.81,322.32,322.47,5087.0,312.4954,312.6892,312.2145,312.3598,5087.0
2024-08-14 14:35:00,322.47,322.54,322.39,322.46,2610.0,312.3598,312.4276,312.2823,312.3501,2610.0
2024-08-14 14:40:00,322.6,322.78,322.5,322.67,3120.0,312.4858,312.6601,312.3889,312.5536,3120.0
2024-08-14 14:45:00,322.49,322.65,322.41,322.52,1966.0,312.3792,312.5342,312.3017,312.4083,1966.0
2024-08-14 14:50:00,322.45,322.58,322.15,322.21,4299.0,312.3405,312.4664,312.0499,312.108,4299.0
2024-08-14 14:55:00,322.27,322.78,322.21,322.63,4745.0,312.1661,312.6601,312.108,312.5148,4745.0
2024-08-14 15:00:00,322.63,322.63,322.38,322.46,4915.0,312.5148,312.5148,312.2727,312.3501,4915.0
2024-08-14 15:05:00,322.63,322.86,322.54,322.66,3326.0,312.5148,312.7376,312.4276,312.5439,3326.0
2024-08-14 15:10:00,322.67,322.67,322.07,322.17,4139.0,312.5536,312.5536,311.9724,312.0692,4139.0
2024-08-14 15:15:00,322.17,322.36,321.87,322.04,6993.0,312.0692,312.2533,311.7786,311.9433,6993.0
2024-08-14 15:20:00,322.09,322.24,321.93,322.02,4735.0,311.9917,312.137,311.8368,311.9239,4735.0
2024-08-14 15:25:00,322.02,322.06,321.49,321.88,5745.0,311.9239,311.9627,311.4106,311.7883,5745.0
2024-08-14 15:30:00,321.79,321.79,321.26,321.36,4058.0,311.7011,311.7011,311.1878,311.2846,4058.0
2024-08-14 15:35:00,321.36,321.57,321.14,321.38,10382.0,311.2846,311.488,311.0715,311.304,10382.0
2024-08-14 15:40:00,321.35,321.63,321.31,321.47,7201.0,311.2749,311.5462,311.2362,311.3912,7201.0
2024-08-14 15:45:00,321.69,321.82,321.25,321.44,11378.0,311.6043,311.7302,311.1781,311.3621,11378.0
2024-08-14 15:50:00,321.55,322.81,321.38,322.81,35594.0,311.4687,312.6892,311.304,312.6892,35594.0
2024-08-14 15:55:00,322.99,323.06,322.49,322.73,87313.0,312.8635,312.9313,312.3792,312.6117,87313.0
2024-08-15 09:30:00,323.88,324.65,322.43,323.92,28501.0,313.7256,314.4715,312.3211,313.7644,28501.0
2024-08-15 09:35:00,323.92,324.81,323.73,324.29,5181.0,313.7644,314.6265,313.5803,314.1228,5181.0
2024-08-15 09:40:00,324.29,325.39,324.13,325.2,8872.0,314.1228,315.1883,313.9678,315.0042,8872.0
2024-08-15 09:45:00,325.23,325.45,324.68,325.01,5474.0,315.0333,315.2464,314.5005,314.8202,5474.0
2024-08-15 09:50:00,325.15,325.67,323.68,323.68,9926.0,314.9558,315.4595,313.5319,313.5319,9926.0
2024-08-15 09:55:00,324.03,324.03,322.58,322.77,11327.0,313.8709,313.8709,312.4664,312.6504,11327.0
2024-08-15 10:00:00,322.77,323.99,322.02,322.08,7258.0,312.6504,313.8322,311.9239,311.9821,7258.0
2024-08-15 10:05:00,322.68,322.68,321.94,322.34,5166.0,312.5632,312.5632,311.8464,312.2339,5166.0
2024-08-15 10:10:00,322.38,323.36,322.29,322.97,8669.0,312.2727,313.2219,312.1855,312.8442,8669.0
2024-08-15 10:15:00,323.16,323.73,322.99,323.72,4466.0,313.0282,313.5803,312.8635,313.5706,4466.0
2024-08-15 10:20:00,324.0,324.38,323.81,323.82,6835.0,313.8419,314.2099,313.6578,313.6675,6835.0
2024-08-15 10:25:00,324.02,324.21,323.77,323.87,3624.0,313.8612,314.0453,313.6191,313.7159,3624.0
2024-08-15 10:30:00,324.19,324.47,323.97,324.1,7362.0,314.0259,314.2971,313.8128,313.9387,7362.0
2024-08-15 10:35:00,324.1,324.23,323.45,323.46,4619.0,313.9387,314.0647,313.3091,313.3188,4619.0
2024-08-15 10:40:00,323.85,324.55,323.74,324.37,3190.0,313.6966,314.3746,313.59,314.2003,3190.0
2024-08-15 10:45:00,324.18,324.45,324.02,324.17,2500.0,314.0162,314.2778,313.8612,314.0065,2500.0
2024-08-15 10:50:00,324.17,324.89,324.14,324.74,6250.0,314.0065,314.704,313.9775,314.5587,6250.0
2024-08-15 10:55:00,325.0,325.11,324.82,324.82,3342.0,314.8105,314.9171,314.6362,314.6362,3342.0
2024-08-15 11:00:00,324.87,325.62,324.76,325.54,6701.0,314.6846,315.4111,314.578,315.3336,6701.0
2024-08-15 11:05:00,325.56,325.91,325.51,325.9,12634.0,315.353,315.692,315.3045,315.6823,12634.0
2024-08-15 11:10:00,326.0,326.25,325.78,326.25,7734.0,315.7792,316.0213,315.5661,316.0213,7734.0
2024-08-15 11:15:00,326.15,326.98,326.15,326.98,13099.0,315.9245,316.7284,315.9245,316.7284,13099.0
2024-08-15 11:20:00,326.61,327.16,326.61,326.85,5737.0,316.37,316.9028,316.37,316.6025,5737.0
2024-08-15 11:25:00,326.68,326.86,325.94,326.0,4624.0,316.4378,316.6122,315.721,315.7792,4624.0
2024-08-15 11:30:00,326.27,326.7,326.26,326.56,4244.0,316.0407,316.4572,316.031,316.3216,4244.0
2024-08-15 11:35:00,326.46,326.77,326.34,326.71,2992.0,316.2247,316.525,316.1085,316.4669,2992.0
2024-08-15 11:40:00,326.71,327.07,326.7,326.75,4534.0,316.4669,316.8156,316.4572,316.5056,4534.0
2024-08-15 11:45:00,326.93,326.93,326.6,326.81,1871.0,316.68,316.68,316.3603,316.5638,1871.0
2024-08-15 11:50:00,326.98,326.98,326.39,326.4,7029.0,316.7284,316.7284,316.1569,316.1666,7029.0
2024-08-15 11:55:00,326.6,326.61,326.01,326.02,1746.0,316.3603,316.37,315.7888,315.7985,1746.0
2024-08-15 12:00:00,326.02,326.44,325.85,326.34,2984.0,315.7985,316.2054,315.6339,316.1085,2984.0
2024-08-15 12:05:00,326.31,326.36,326.19,326.35,2685.0,316.0794,316.1279,315.9632,316.1182,2685.0
2024-08-15 12:10:00,326.41,326.7,326.34,326.55,4082.0,316.1763,316.4572,316.1085,316.3119,4082.0
2024-08-15 12:15:00,326.5,326.55,326.2,326.37,2644.0,316.2635,316.3119,315.9729,316.1376,2644.0
2024-08-15 12:20:00,326.3,326.41,326.16,326.39,3608.0,316.0698,316.1763,315.9341,316.1569,3608.0
2024-08-15 12:25:00,326.31,326.31,325.93,326.08,5404.0,316.0794,316.0794,315.7114,315.8566,5404.0
2024-08-15 12:30:00,326.19,326.54,325.94,326.3,19228.0,315.9632,316.3022,315.721,316.0698,19228.0
2024-08-15 12:35:00,326.17,326.17,325.65,325.96,2719.0,315.9438,315.9438,315.4401,315.7404,2719.0
2024-08-15 12:40:00,325.87,325.87,325.46,325.52,1829.0,315.6532,315.6532,315.2561,315.3142,1829.0
2024-08-15 12:45:00,325.57,325.79,325.37,325.46,2006.0,315.3626,315.5757,315.1689,315.2561,2006.0
2024-08-15 12:50:00,325.36,325.87,325.33,325.85,2863.0,315.1592,315.6532,315.1302,315.6339,2863.0
2024-08-15 12:55:00,325.85,325.88,325.73,325.75,1936.0,315.6339,315.6629,315.5176,315.537,1936.0
2024-08-15 13:00:00,325.76,325.9,325.43,325.5,2220.0,315.5467,315.6823,315.227,315.2948,2220.0
2024-08-15 13:05:00,325.43,325.54,325.31,325.36,2631.0,315.227,315.3336,315.1108,315.1592,2631.0
2024-08-15 13:10:00,325.21,325.57,325.2,325.25,2618.0,315.0139,315.3626,315.0042,315.0527,2618.0
2024-08-15 13:15:00,325.28,325.43,325.2,325.29,3315.0,315.0817,315.227,315.0042,315.0914,3315.0
2024-08-15 13:20:00,325.4,325.67,325.29,325.67,8455.0,315.198,315.4595,315.0914,315.4595,8455.0
2024-08-15 13:25:00,325.56,325.57,325.26,325.26,3131.0,315.353,315.3626,315.0624,315.0624,3131.0
2024-08-15 13:30:00,325.27,325.27,325.05,325.06,4269.0,315.072,315.072,314.8589,314.8686,4269.0
2024-08-15 13:35:00,325.0,325.22,324.93,324.93,4928.0,314.8105,315.0236,314.7427,314.7427,4928.0
2024-08-15 13:40:00,325.02,325.08,324.86,324.94,6410.0,314.8299,314.888,314.6749,314.7524,6410.0
2024-08-15 13:45:00,324.94,325.02,324.72,324.76,4680.0,314.7524,314.8299,314.5393,314.578,4680.0
2024-08-15 13:50:00,324.86,324.93,324.56,324.74,7411.0,314.6749,314.7427,314.3843,314.5587,7411.0
2024-08-15 13:55:00,324.72,325.15,324.67,325.06,7411.0,314.5393,314.9558,314.4909,314.8686,7411.0
2024-08-15 14:00:00,324.93,325.18,324.81,325.04,12567.0,314.7427,314.9849,314.6265,314.8493,12567.0
2024-08-15 14:05:00,324.94,325.51,324.82,325.51,5936.0,314.7524,315.3045,314.6362,315.3045,5936.0
2024-08-15 14:10:00,325.36,325.58,325.26,325.4,3773.0,315.1592,315.3723,315.0624,315.198,3773.0
2024-08-15 14:15:00,325.4,325.64,325.24,325.62,2804.0,315.198,315.4304,315.043,315.4111,2804.0
2024-08-15 14:20:00,325.8,325.8,325.42,325.53,2294.0,315.5854,315.5854,315.2173,315.3239,2294.0
2024-08-15 14:25:00,325.46,325.46,325.18,325.38,3816.0,315.2561,315.2561,314.9849,315.1786,3816.0
2024-08-15 14:30:00,325.33,325.4,325.05,325.3,3770.0,315.1302,315.198,314.8589,315.1011,3770.0
2024-08-15 14:35:00,325.42,325.43,325.09,325.31,3732.0,315.2173,315.227,314.8977,315.1108,3732.0
2024-08-15 14:40:00,325.48,326.06,325.48,325.94,4046.0,315.2755,315.8373,315.2755,315.721,4046.0
2024-08-15 14:45:00,325.83,325.85,325.53,325.54,3694.0,315.6145,315.6339,315.3239,315.3336,3694.0
2024-08-15 14:50:00,325.36,325.45,325.22,325.27,3232.0,315.1592,315.2464,315.0236,315.072,3232.0
2024-08-15 14:55:00,325.34,325.34,325.17,325.24,2096.0,315.1398,315.1398,314.9752,315.043,2096.0
2024-08-15 15:00:00,325.23,325.51,325.1,325.44,4818.0,315.0333,315.3045,314.9074,315.2367,4818.0
2024-08-15 15:05:00,325.44,325.44,325.01,325.12,6506.0,315.2367,315.2367,314.8202,314.9267,6506.0
2024-08-15 15:10:00,325.17,325.2,324.94,325.02,4751.0,314.9752,315.0042,314.7524,314.8299,4751.0
2024-08-15 15:15:00,324.95,325.3,324.58,325.3,13385.0,314.7621,315.1011,314.4037,315.1011,13385.0
2024-08-15 15:20:00,325.19,325.89,325.09,325.61,19195.0,314.9946,315.6726,314.8977,315.4014,19195.0
2024-08-15 15:25:00,325.63,325.64,325.23,325.36,20045.0,315.4208,315.4304,315.0333,315.1592,20045.0
2024-08-15 15:30:00,325.34,325.48,325.05,325.05,7129.0,315.1398,315.2755,314.8589,314.8589,7129.0
2024-08-15 15:35:00,325.11,325.39,325.11,325.37,7106.0,314.9171,315.1883,314.9171,315.1689,7106.0
2024-08-15 15:40:00,325.34,325.38,324.9,325.12,21310.0,315.1398,315.1786,314.7136,314.9267,21310.0
2024-08-15 15:45:00,325.05,325.33,324.94,325.22,18413.0,314.8589,315.1302,314.7524,315.0236,18413.0
2024-08-15 15:50:00,325.1,325.62,324.86,325.52,30473.0,314.9074,315.4111,314.6749,315.3142,30473.0
2024-08-15 15:55:00,325.65,325.65,324.91,325.54,66456.0,315.4401,315.4401,314.7233,315.3336,66456.0
2024-08-16 09:30:00,324.04,324.04,321.6,322.65,111234.0,316.0777,316.0777,313.6976,314.7218,111234.0
2024-08-16 09:35:00,322.31,324.13,322.31,323.46,4280.0,314.3902,316.1655,314.3902,315.5119,4280.0
2024-08-16 09:40:00,323.6,324.55,323.21,324.55,5019.0,315.6485,316.5752,315.2681,316.5752,5019.0
2024-08-16 09:45:00,324.53,324.82,323.01,323.69,4617.0,316.5557,316.8385,315.073,315.7363,4617.0
2024-08-16 09:50:00,323.57,323.84,323.04,323.5,7590.0,315.6192,315.8826,315.1023,315.551,7590.0
2024-08-16 09:55:00,323.2,323.77,323.0,323.5,7282.0,315.2583,315.8143,315.0632,315.551,7282.0
2024-08-16 10:00:00,323.43,324.14,323.02,323.02,5178.0,315.4827,316.1752,315.0828,315.0828,5178.0
2024-08-16 10:05:00,323.26,323.57,322.53,322.6,10391.0,315.3169,315.6192,314.6048,314.6731,10391.0
2024-08-16 10:10:00,322.43,322.6,322.05,322.43,5721.0,314.5073,314.6731,314.1366,314.5073,5721.0
2024-08-16 10:15:00,322.11,322.39,321.12,321.72,26304.0,314.1951,314.4682,313.2294,313.8147,26304.0
2024-08-16 10:20:00,321.54,321.92,321.38,321.77,6300.0,313.6391,314.0098,313.4831,313.8635,6300.0
2024-08-16 10:25:00,321.69,321.86,321.26,321.42,5394.0,313.7854,313.9513,313.366,313.5221,5394.0
2024-08-16 10:30:00,321.26,321.35,320.5,320.81,15143.0,313.366,313.4538,312.6247,312.9271,15143.0
2024-08-16 10:35:00,320.9,321.68,320.78,321.6,11416.0,313.0148,313.7757,312.8978,313.6976,11416.0
2024-08-16 10:40:00,321.54,322.14,321.42,321.92,10445.0,313.6391,314.2244,313.5221,314.0098,10445.0
2024-08-16 10:45:00,321.79,322.49,321.79,322.47,5707.0,313.883,314.5658,313.883,314.5463,5707.0
2024-08-16 10:50:00,322.43,322.55,322.21,322.3,4765.0,314.5073,314.6243,314.2927,314.3804,4765.0
2024-08-16 10:55:00,322.46,322.52,321.95,322.1,5155.0,314.5365,314.595,314.039,314.1854,5155.0
2024-08-16 11:00:00,322.08,322.16,321.97,321.97,996.0,314.1659,314.2439,314.0586,314.0586,996.0
2024-08-16 11:05:00,322.07,322.46,321.96,322.13,2154.0,314.1561,314.5365,314.0488,314.2146,2154.0
2024-08-16 11:10:00,321.9,322.12,321.7,322.05,3470.0,313.9903,314.2049,313.7952,314.1366,3470.0
2024-08-16 11:15:00,322.16,322.36,322.06,322.16,1310.0,314.2439,314.439,314.1463,314.2439,1310.0
2024-08-16 11:20:00,322.07,322.28,321.8,321.82,3607.0,314.1561,314.3609,313.8927,313.9122,3607.0
2024-08-16 11:25:00,321.86,322.06,321.73,322.06,2048.0,313.9513,314.1463,313.8245,314.1463,2048.0
2024-08-16 11:30:00,322.06,322.17,321.91,322.09,1050.0,314.1463,314.2536,314.0,314.1756,1050.0
2024-08-16 11:35:00,322.08,322.2,321.83,321.83,3800.0,314.1659,314.2829,313.922,313.922,3800.0
2024-08-16 11:40:00,321.78,321.87,321.58,321.87,3327.0,313.8732,313.961,313.6781,313.961,3327.0
2024-08-16 11:45:00,321.9,322.28,321.73,322.18,3216.0,313.9903,314.3609,313.8245,314.2634,3216.0
2024-08-16 11:50:00,322.18,322.5,322.18,322.45,2386.0,314.2634,314.5755,314.2634,314.5268,2386.0
2024-08-16 11:55:00,322.6,322.78,322.45,322.69,6251.0,314.6731,314.8487,314.5268,314.7609,6251.0
2024-08-16 12:00:00,322.69,322.77,322.32,322.45,4416.0,314.7609,314.8389,314.4,314.5268,4416.0
2024-08-16 12:05:00,322.47,322.47,321.99,321.99,4927.0,314.5463,314.5463,314.0781,314.0781,4927.0
2024-08-16 12:10:00,322.3,322.3,321.64,321.79,11888.0,314.3804,314.3804,313.7367,313.883,11888.0
2024-08-16 12:15:00,321.93,322.19,321.93,321.99,2198.0,314.0195,314.2732,314.0195,314.0781,2198.0
2024-08-16 12:20:00,321.82,321.99,321.5,321.5,8252.0,313.9122,314.0781,313.6001,313.6001,8252.0
2024-08-16 12:25:00,321.53,321.62,321.27,321.51,4928.0,313.6294,313.7172,313.3758,313.6099,4928.0
2024-08-16 12:30:00,321.77,321.99,321.5,321.99,1954.0,313.8635,314.0781,313.6001,314.0781,1954.0
2024-08-16 12:35:00,322.11,322.11,321.62,321.68,2721.0,314.1951,314.1951,313.7172,313.7757,2721.0
2024-08-16 12:40:00,321.82,322.0,321.74,322.0,1575.0,313.9122,314.0878,313.8342,314.0878,1575.0
2024-08-16 12:45:00,322.0,322.15,321.68,321.99,2918.0,314.0878,314.2341,313.7757,314.0781,2918.0
2024-08-16 12:50:00,322.15,322.58,322.15,322.38,4881.0,314.2341,314.6536,314.2341,314.4585,4881.0
2024-08-16 12:55:00,322.45,322.9,322.25,322.79,4773.0,314.5268,314.9657,314.3317,314.8584,4773.0
2024-08-16 13:00:00,322.75,322.77,322.38,322.52,1400.0,314.8194,314.8389,314.4585,314.595,1400.0
2024-08-16 13:05:00,322.44,322.78,322.43,322.65,1738.0,314.517,314.8487,314.5073,314.7218,1738.0
2024-08-16 13:10:00,322.74,322.95,322.65,322.95,3779.0,314.8096,315.0145,314.7218,315.0145,3779.0
2024-08-16 13:15:00,322.78,322.86,322.46,322.69,5345.0,314.8487,314.9267,314.5365,314.7609,5345.0
2024-08-16 13:20:00,322.47,322.47,322.36,322.4,2343.0,314.5463,314.5463,314.439,314.478,2343.0
2024-08-16 13:25:00,322.39,322.51,322.33,322.42,6109.0,314.4682,314.5853,314.4097,314.4975,6109.0
2024-08-16 13:30:00,322.42,322.53,322.27,322.4,3235.0,314.4975,314.6048,314.3512,314.478,3235.0
2024-08-16 13:35:00,322.46,322.56,322.22,322.37,5050.0,314.5365,314.6341,314.3024,314.4487,5050.0
2024-08-16 13:40:00,322.35,322.5,322.26,322.4,3681.0,314.4292,314.5755,314.3414,314.478,3681.0
2024-08-16 13:45:00,322.41,322.45,322.31,322.44,2185.0,314.4877,314.5268,314.3902,314.517,2185.0
2024-08-16 13:50:00,322.36,322.43,322.14,322.27,2961.0,314.439,314.5073,314.2244,314.3512,2961.0
2024-08-16 13:55:00,322.3,322.4,322.23,322.36,3743.0,314.3804,314.478,314.3122,314.439,3743.0
2024-08-16 14:00:00,322.29,322.3,321.74,321.8,2600.0,314.3707,314.3804,313.8342,313.8927,2600.0
2024-08-16 14:05:00,321.73,321.99,321.68,321.99,2400.0,313.8245,314.0781,313.7757,314.0781,2400.0
2024-08-16 14:10:00,321.98,322.04,321.76,321.85,2342.0,314.0683,314.1268,313.8537,313.9415,2342.0
2024-08-16 14:15:00,321.98,322.03,321.77,321.81,2000.0,314.0683,314.1171,313.8635,313.9025,2000.0
2024-08-16 14:20:00,321.75,322.26,321.75,322.12,4253.0,313.844,314.3414,313.844,314.2049,4253.0
2024-08-16 14:25:00,322.09,322.14,321.89,322.08,1961.0,314.1756,314.2244,313.9805,314.1659,1961.0
2024-08-16 14:30:00,322.28,322.4,322.06,322.31,2667.0,314.3609,314.478,314.1463,314.3902,2667.0
2024-08-16 14:35:00,322.39,322.66,322.24,322.55,10074.0,314.4682,314.7316,314.3219,314.6243,10074.0
2024-08-16 14:40:00,322.5,322.72,322.35,322.72,9167.0,314.5755,314.7901,314.4292,314.7901,9167.0
2024-08-16 14:45:00,322.65,323.12,322.57,323.07,5217.0,314.7218,315.1803,314.6438,315.1315,5217.0
2024-08-16 14:50:00,323.12,323.39,323.02,323.25,2617.0,315.1803,315.4437,315.0828,315.3071,2617.0
2024-08-16 14:55:00,323.25,323.36,323.07,323.16,3429.0,315.3071,315.4144,315.1315,315.2193,3429.0
2024-08-16 15:00:00,323.19,323.32,323.02,323.27,2378.0,315.2486,315.3754,315.0828,315.3266,2378.0
2024-08-16 15:05:00,323.17,323.45,323.07,323.13,5820.0,315.2291,315.5022,315.1315,315.1901,5820.0
2024-08-16 15:10:00,323.13,323.17,323.05,323.17,1286.0,315.1901,315.2291,315.112,315.2291,1286.0
2024-08-16 15:15:00,323.17,323.2,323.0,323.16,2791.0,315.2291,315.2583,315.0632,315.2193,2791.0
2024-08-16 15:20:00,323.04,323.18,322.91,323.15,2067.0,315.1023,315.2388,314.9755,315.2096,2067.0
2024-08-16 15:25:00,322.98,323.0,322.63,322.63,3406.0,315.0437,315.0632,314.7023,314.7023,3406.0
2024-08-16 15:30:00,322.54,322.72,322.34,322.72,4643.0,314.6146,314.7901,314.4195,314.7901,4643.0
2024-08-16 15:35:00,322.69,322.82,322.45,322.68,7493.0,314.7609,314.8877,314.5268,314.7511,7493.0
2024-08-16 15:40:00,322.67,322.67,322.38,322.46,4511.0,314.7414,314.7414,314.4585,314.5365,4511.0
2024-08-16 15:45:00,322.38,322.5,322.11,322.32,6985.0,314.4585,314.5755,314.1951,314.4,6985.0
2024-08-16 15:50:00,322.18,322.34,320.99,321.28,30789.0,314.2634,314.4195,313.1026,313.3855,30789.0
2024-08-16 15:55:00,321.41,321.61,321.0,321.5,80856.0,313.5123,313.7074,313.1124,313.6001,80856.0
2024-08-19 09:30:00,321.46,322.61,321.41,322.25,21681.0,313.5611,314.6828,313.5123,314.3317,21681.0
2024-08-19 09:35:00,322.36,323.55,322.3,322.75,7297.0,314.439,315.5997,314.3804,314.8194,7297.0
2024-08-19 09:40:00,322.67,323.43,322.04,322.48,4868.0,314.7414,315.4827,314.1268,314.556,4868.0
2024-08-19 09:45:00,322.53,323.05,322.53,322.95,4214.0,314.6048,315.112,314.6048,315.0145,4214.0
2024-08-19 09:50:00,322.76,323.55,322.63,323.21,5898.0,314.8291,315.5997,314.7023,315.2681,5898.0
2024-08-19 09:55:00,323.34,324.74,323.04,324.71,6786.0,315.3949,316.7605,315.1023,316.7312,6786.0
2024-08-19 10:00:00,324.27,324.8,324.07,324.71,8158.0,316.302,316.819,316.107,316.7312,8158.0
2024-08-19 10:05:00,324.8,325.29,324.51,325.29,5149.0,316.819,317.297,316.5361,317.297,5149.0
2024-08-19 10:10:00,325.31,325.58,324.69,324.91,3843.0,317.3165,317.5799,316.7117,316.9263,3843.0
2024-08-19 10:15:00,325.0,325.16,324.49,324.54,4129.0,317.0141,317.1702,316.5166,316.5654,4129.0
2024-08-19 10:20:00,324.91,325.0,324.31,324.85,8290.0,316.9263,317.0141,316.3411,316.8678,8290.0
2024-08-19 10:25:00,324.8,325.76,324.8,325.26,4076.0,316.819,317.7554,316.819,317.2677,4076.0
2024-08-19 10:30:00,325.19,325.81,325.19,325.81,1341.0,317.1994,317.8042,317.1994,317.8042,1341.0
2024-08-19 10:35:00,325.69,326.14,325.69,325.77,2977.0,317.6871,318.1261,317.6871,317.7652,2977.0
2024-08-19 10:40:00,325.77,326.12,325.76,326.0,4361.0,317.7652,318.1066,317.7554,317.9895,4361.0
2024-08-19 10:45:00,325.79,326.19,325.79,326.15,4038.0,317.7847,318.1749,317.7847,318.1358,4038.0
2024-08-19 10:50:00,326.04,326.16,325.88,326.01,3862.0,318.0285,318.1456,317.8725,317.9993,3862.0
2024-08-19 10:55:00,326.22,326.59,326.22,326.58,4058.0,318.2041,318.565,318.2041,318.5553,4058.0
2024-08-19 11:00:00,326.57,326.61,326.16,326.16,3335.0,318.5455,318.5845,318.1456,318.1456,3335.0
2024-08-19 11:05:00,326.33,326.59,326.11,326.11,2968.0,318.3114,318.565,318.0968,318.0968,2968.0
2024-08-19 11:10:00,326.07,326.32,325.89,326.31,2958.0,318.0578,318.3017,317.8822,318.2919,2958.0
2024-08-19 11:15:00,326.35,326.83,326.27,326.83,6247.0,318.3309,318.7991,318.2529,318.7991,6247.0
2024-08-19 11:20:00,326.71,326.92,326.68,326.91,3221.0,318.6821,318.8869,318.6528,318.8772,3221.0
2024-08-19 11:25:00,326.9,326.99,326.46,326.52,5058.0,318.8674,318.9552,318.4382,318.4968,5058.0
2024-08-19 11:30:00,326.67,326.75,326.32,326.4,6636.0,318.6431,318.7211,318.3017,318.3797,6636.0
2024-08-19 11:35:00,326.51,326.91,326.5,326.6,4225.0,318.487,318.8772,318.4772,318.5748,4225.0
2024-08-19 11:40:00,326.66,326.66,326.25,326.25,3942.0,318.6333,318.6333,318.2334,318.2334,3942.0
2024-08-19 11:45:00,326.29,326.75,326.29,326.35,5650.0,318.2724,318.7211,318.2724,318.3309,5650.0
2024-08-19 11:50:00,326.47,326.7,326.42,326.56,1465.0,318.448,318.6723,318.3992,318.5358,1465.0
2024-08-19 11:55:00,326.66,326.66,325.69,325.83,7637.0,318.6333,318.6333,317.6871,317.8237,7637.0
2024-08-19 12:00:00,325.77,325.78,325.37,325.37,3904.0,317.7652,317.7749,317.375,317.375,3904.0
2024-08-19 12:05:00,325.37,325.5,325.2,325.43,2402.0,317.375,317.5018,317.2092,317.4335,2402.0
2024-08-19 12:10:00,325.29,325.43,325.16,325.2,1230.0,317.297,317.4335,317.1702,317.2092,1230.0
2024-08-19 12:15:00,325.17,325.3,325.01,325.26,1719.0,317.1799,317.3067,317.0239,317.2677,1719.0
2024-08-19 12:20:00,325.23,325.23,324.99,324.99,1307.0,317.2385,317.2385,317.0043,317.0043,1307.0
2024-08-19 12:25:00,324.98,325.3,324.98,325.23,3389.0,316.9946,317.3067,316.9946,317.2385,3389.0
2024-08-19 12:30:00,325.13,325.21,324.87,324.99,3250.0,317.1409,317.2189,316.8873,317.0043,3250.0
2024-08-19 12:35:00,325.11,325.19,325.07,325.11,1100.0,317.1214,317.1994,317.0824,317.1214,1100.0
2024-08-19 12:40:00,325.08,325.11,325.08,325.1,400.0,317.0921,317.1214,317.0921,317.1116,400.0
2024-08-19 12:45:00,325.2,325.43,325.1,325.42,2032.0,317.2092,317.4335,317.1116,317.4238,2032.0
2024-08-19 12:50:00,325.43,325.69,325.39,325.51,2346.0,317.4335,317.6871,317.3945,317.5116,2346.0
2024-08-19 12:55:00,325.48,326.02,325.48,326.02,9867.0,317.4823,318.009,317.4823,318.009,9867.0
2024-08-19 13:00:00,325.97,326.02,325.89,326.02,2124.0,317.9603,318.009,317.8822,318.009,2124.0
2024-08-19 13:05:00,326.02,326.16,325.78,325.81,2044.0,318.009,318.1456,317.7749,317.8042,2044.0
2024-08-19 13:10:00,325.79,325.88,325.72,325.72,2599.0,317.7847,317.8725,317.7164,317.7164,2599.0
2024-08-19 13:15:00,325.72,326.09,325.72,326.01,1712.0,317.7164,318.0773,317.7164,317.9993,1712.0
2024-08-19 13:20:00,325.91,326.3,325.85,325.99,11015.0,317.9017,318.2822,317.8432,317.9798,11015.0
2024-08-19 13:25:00,326.01,326.15,325.91,326.04,1218.0,317.9993,318.1358,317.9017,318.0285,1218.0
2024-08-19 13:30:00,325.98,326.02,325.39,325.54,4371.0,317.97,318.009,317.3945,317.5408,4371.0
2024-08-19 13:35:00,325.56,325.81,325.53,325.8,2448.0,317.5603,317.8042,317.5311,317.7944,2448.0
2024-08-19 13:40:00,325.92,326.2,325.86,325.91,3421.0,317.9115,318.1846,317.853,317.9017,3421.0
2024-08-19 13:45:00,325.97,326.28,325.9,325.95,2762.0,317.9603,318.2627,317.892,317.9408,2762.0
2024-08-19 13:50:00,325.9,326.0,325.8,326.0,3132.0,317.892,317.9895,317.7944,317.9895,3132.0
2024-08-19 13:55:00,326.07,326.19,325.93,326.04,3385.0,318.0578,318.1749,317.9213,318.0285,3385.0
2024-08-19 14:00:00,326.13,326.15,325.87,326.04,2677.0,318.1163,318.1358,317.8627,318.0285,2677.0
2024-08-19 14:05:00,326.1,326.22,325.92,326.02,5695.0,318.0871,318.2041,317.9115,318.009,5695.0
2024-08-19 14:10:00,325.86,325.91,325.66,325.9,3010.0,317.853,317.9017,317.6579,317.892,3010.0
2024-08-19 14:15:00,325.92,325.92,325.77,325.83,798.0,317.9115,317.9115,317.7652,317.8237,798.0
2024-08-19 14:20:00,325.81,326.02,325.81,325.97,2900.0,317.8042,318.009,317.8042,317.9603,2900.0
2024-08-19 14:25:00,325.96,325.96,325.38,325.55,3608.0,317.9505,317.9505,317.3848,317.5506,3608.0
2024-08-19 14:30:00,325.58,325.6,325.32,325.32,2598.0,317.5799,317.5994,317.3262,317.3262,2598.0
2024-08-19 14:35:00,325.44,325.94,325.44,325.77,4936.0,317.4433,317.931,317.4433,317.7652,4936.0
2024-08-19 14:40:00,325.88,326.31,325.88,326.19,3086.0,317.8725,318.2919,317.8725,318.1749,3086.0
2024-08-19 14:45:00,326.2,326.46,326.15,326.33,2888.0,318.1846,318.4382,318.1358,318.3114,2888.0
2024-08-19 14:50:00,326.33,326.41,326.22,326.22,1595.0,318.3114,318.3895,318.2041,318.2041,1595.0
2024-08-19 14:55:00,326.28,326.5,326.26,326.36,4391.0,318.2627,318.4772,318.2431,318.3407,4391.0
2024-08-19 15:00:00,326.22,326.24,325.97,326.01,4644.0,318.2041,318.2236,317.9603,317.9993,4644.0
2024-08-19 15:05:00,325.97,326.31,325.97,326.15,4134.0,317.9603,318.2919,317.9603,318.1358,4134.0
2024-08-19 15:10:00,326.15,326.21,326.04,326.18,1308.0,318.1358,318.1944,318.0285,318.1651,1308.0
2024-08-19 15:15:00,326.18,326.38,326.05,326.35,4838.0,318.1651,318.3602,318.0383,318.3309,4838.0
2024-08-19 15:20:00,326.24,326.46,326.24,326.46,10721.0,318.2236,318.4382,318.2236,318.4382,10721.0
2024-08-19 15:25:00,326.4,326.61,326.4,326.44,7223.0,318.3797,318.5845,318.3797,318.4187,7223.0
2024-08-19 15:30:00,326.41,326.53,326.17,326.5,4138.0,318.3895,318.5065,318.1554,318.4772,4138.0
2024-08-19 15:35:00,326.45,326.6,326.35,326.6,7885.0,318.4285,318.5748,318.3309,318.5748,7885.0
2024-08-19 15:40:00,326.6,326.83,326.49,326.83,7964.0,318.5748,318.7991,318.4675,318.7991,7964.0
2024-08-19 15:45:00,326.86,327.13,326.62,327.11,11969.0,318.8284,319.0918,318.5943,319.0723,11969.0
2024-08-19 15:50:00,327.14,327.88,326.89,327.55,36532.0,319.1015,319.8233,318.8577,319.5014,36532.0
2024-08-19 15:55:00,327.54,328.18,327.5,328.02,48049.0,319.4917,320.116,319.4527,319.9599,48049.0
2024-08-20 09:30:00,327.73,330.5,327.44,329.32,39928.0,319.677,322.379,319.3941,321.228,39928.0
2024-08-20 09:35:00,329.47,329.95,328.48,328.78,13349.0,321.3743,321.8425,320.4086,320.7012,13349.0
2024-08-20 09:40:00,328.85,329.3,328.55,328.87,2751.0,320.7695,321.2084,320.4769,320.789,2751.0
2024-08-20 09:45:00,328.98,329.15,328.29,328.7,9358.0,320.8963,321.0621,320.2233,320.6232,9358.0
2024-08-20 09:50:00,328.48,328.84,327.78,328.04,7396.0,320.4086,320.7597,319.7258,319.9794,7396.0
2024-08-20 09:55:00,327.72,328.78,327.72,328.78,3051.0,319.6673,320.7012,319.6673,320.7012,3051.0
2024-08-20 10:00:00,328.79,329.43,328.48,328.62,7924.0,320.711,321.3353,320.4086,320.5452,7924.0
2024-08-20 10:05:00,328.34,328.71,328.11,328.49,4576.0,320.272,320.6329,320.0477,320.4183,4576.0
2024-08-20 10:10:00,328.57,328.58,328.07,328.07,5993.0,320.4964,320.5061,320.0087,320.0087,5993.0
2024-08-20 10:15:00,328.05,328.15,327.57,327.92,5900.0,319.9892,320.0867,319.521,319.8624,5900.0
2024-08-20 10:20:00,327.94,328.21,326.66,326.66,9899.0,319.8819,320.1452,318.6333,318.6333,9899.0
2024-08-20 10:25:00,326.92,327.15,326.62,327.15,7441.0,318.8869,319.1113,318.5943,319.1113,7441.0
2024-08-20 10:30:00,327.03,327.98,327.03,327.65,3785.0,318.9942,319.9209,318.9942,319.599,3785.0
2024-08-20 10:35:00,327.91,328.1,327.43,328.05,3805.0,319.8526,320.0379,319.3844,319.9892,3805.0
2024-08-20 10:40:00,327.88,327.91,327.51,327.52,2323.0,319.8233,319.8526,319.4624,319.4722,2323.0
2024-08-20 10:45:00,327.6,328.14,327.52,327.97,8120.0,319.5502,320.0769,319.4722,319.9111,8120.0
2024-08-20 10:50:00,327.75,327.85,327.27,327.57,3493.0,319.6965,319.7941,319.2283,319.521,3493.0
2024-08-20 10:55:00,327.72,327.72,327.31,327.62,2983.0,319.6673,319.6673,319.2673,319.5697,2983.0
2024-08-20 11:00:00,327.73,327.82,327.47,327.81,3681.0,319.677,319.7648,319.4234,319.7551,3681.0
2024-08-20 11:05:00,327.93,328.16,327.76,327.95,1572.0,319.8721,320.0965,319.7063,319.8916,1572.0
2024-08-20 11:10:00,327.87,327.98,327.53,327.64,4702.0,319.8136,319.9209,319.4819,319.5892,4702.0
2024-08-20 11:15:00,327.66,328.1,327.5,327.96,9345.0,319.6087,320.0379,319.4527,319.9014,9345.0
2024-08-20 11:20:00,327.78,327.88,327.5,327.59,5537.0,319.7258,319.8233,319.4527,319.5405,5537.0
2024-08-20 11:25:00,327.55,327.59,327.32,327.49,12834.0,319.5014,319.5405,319.2771,319.4429,12834.0
2024-08-20 11:30:00,327.49,327.59,327.2,327.59,4431.0,319.4429,319.5405,319.16,319.5405,4431.0
2024-08-20 11:35:00,327.47,327.59,327.22,327.24,6036.0,319.4234,319.5405,319.1796,319.1991,6036.0
2024-08-20 11:40:00,327.38,327.59,327.27,327.42,6945.0,319.3356,319.5405,319.2283,319.3746,6945.0
2024-08-20 11:45:00,327.3,327.9,327.29,327.59,9515.0,319.2576,319.8428,319.2478,319.5405,9515.0
2024-08-20 11:50:00,327.86,327.99,327.63,327.99,24417.0,319.8038,319.9306,319.5795,319.9306,24417.0
2024-08-20 11:55:00,328.0,328.37,327.9,328.27,2824.0,319.9404,320.3013,319.8428,320.2038,2824.0
2024-08-20 12:00:00,328.27,328.35,327.82,328.0,6459.0,320.2038,320.2818,319.7648,319.9404,6459.0
2024-08-20 12:05:00,327.99,328.43,327.97,328.36,5542.0,319.9306,320.3598,319.9111,320.2915,5542.0
2024-08-20 12:10:00,328.31,328.49,328.27,328.49,2340.0,320.2428,320.4183,320.2038,320.4183,2340.0
2024-08-20 12:15:00,328.52,328.52,328.21,328.4,3209.0,320.4476,320.4476,320.1452,320.3306,3209.0
2024-08-20 12:20:00,328.3,328.41,327.93,327.98,2572.0,320.233,320.3403,319.8721,319.9209,2572.0
2024-08-20 12:25:00,328.06,328.61,327.79,328.59,14469.0,319.9989,320.5354,319.7355,320.5159,14469.0
2024-08-20 12:30:00,328.56,328.77,328.17,328.17,8363.0,320.4866,320.6915,320.1062,320.1062,8363.0
2024-08-20 12:35:00,328.24,328.85,328.22,328.83,3300.0,320.1745,320.7695,320.155,320.75,3300.0
2024-08-20 12:40:00,328.83,328.83,328.26,328.27,4200.0,320.75,320.75,320.194,320.2038,4200.0
2024-08-20 12:45:00,328.0,328.4,327.99,328.4,6055.0,319.9404,320.3306,319.9306,320.3306,6055.0
2024-08-20 12:50:00,328.26,328.27,328.15,328.15,400.0,320.194,320.2038,320.0867,320.0867,400.0
2024-08-20 12:55:00,328.03,328.34,328.03,328.18,7142.0,319.9697,320.272,319.9697,320.116,7142.0
2024-08-20 13:00:00,328.12,328.12,327.72,328.0,4366.0,320.0574,320.0574,319.6673,319.9404,4366.0
2024-08-20 13:05:00,328.08,328.27,327.98,328.27,2751.0,320.0184,320.2038,319.9209,320.2038,2751.0
2024-08-20 13:10:00,328.28,328.38,328.18,328.21,1385.0,320.2135,320.3111,320.116,320.1452,1385.0
2024-08-20 13:15:00,328.15,328.37,328.15,328.33,2322.0,320.0867,320.3013,320.0867,320.2623,2322.0
2024-08-20 13:20:00,328.31,328.32,327.99,327.99,1241.0,320.2428,320.2525,319.9306,319.9306,1241.0
2024-08-20 13:25:00,328.0,328.36,327.94,328.09,2004.0,319.9404,320.2915,319.8819,320.0282,2004.0
2024-08-20 13:30:00,328.11,328.2,328.01,328.11,1821.0,320.0477,320.1355,319.9501,320.0477,1821.0
2024-08-20 13:35:00,328.02,328.2,327.75,328.13,7183.0,319.9599,320.1355,319.6965,320.0672,7183.0
2024-08-20 13:40:00,328.13,328.3,328.0,328.02,3120.0,320.0672,320.233,319.9404,319.9599,3120.0
2024-08-20 13:45:00,328.03,328.42,328.03,328.41,1700.0,319.9697,320.3501,319.9697,320.3403,1700.0
2024-08-20 13:50:00,328.42,328.48,328.26,328.48,632.0,320.3501,320.4086,320.194,320.4086,632.0
2024-08-20 13:55:00,328.43,328.79,328.43,328.79,2361.0,320.3598,320.711,320.3598,320.711,2361.0
2024-08-20 14:00:00,328.68,328.8,328.6,328.77,1584.0,320.6037,320.7207,320.5256,320.6915,1584.0
2024-08-20 14:05:00,328.57,328.95,328.56,328.78,2181.0,320.4964,320.867,320.4866,320.7012,2181.0
2024-08-20 14:10:00,328.65,329.13,328.65,329.13,1900.0,320.5744,321.0426,320.5744,321.0426,1900.0
2024-08-20 14:15:00,328.99,329.3,328.99,329.3,3261.0,320.9061,321.2084,320.9061,321.2084,3261.0
2024-08-20 14:20:00,329.19,329.3,329.02,329.3,10727.0,321.1011,321.2084,320.9353,321.2084,10727.0
2024-08-20 14:25:00,329.3,329.55,329.26,329.32,3188.0,321.2084,321.4523,321.1694,321.228,3188.0
2024-08-20 14:30:00,329.34,329.55,329.04,329.08,5913.0,321.2475,321.4523,320.9548,320.9939,5913.0
2024-08-20 14:35:00,329.06,329.18,328.97,329.18,4746.0,320.9743,321.0914,320.8866,321.0914,4746.0
2024-08-20 14:40:00,329.19,329.25,329.04,329.07,1597.0,321.1011,321.1597,320.9548,320.9841,1597.0
2024-08-20 14:45:00,328.95,329.12,328.87,328.87,755.0,320.867,321.0329,320.789,320.789,755.0
2024-08-20 14:50:00,328.9,328.93,328.72,328.86,4003.0,320.8183,320.8475,320.6427,320.7793,4003.0
2024-08-20 14:55:00,328.88,328.94,328.39,328.55,4196.0,320.7988,320.8573,320.3208,320.4769,4196.0
2024-08-20 15:00:00,328.56,328.57,328.2,328.2,1713.0,320.4866,320.4964,320.1355,320.1355,1713.0
2024-08-20 15:05:00,328.29,328.45,328.24,328.45,3649.0,320.2233,320.3793,320.1745,320.3793,3649.0
2024-08-20 15:10:00,328.43,328.45,328.19,328.25,1700.0,320.3598,320.3793,320.1257,320.1842,1700.0
2024-08-20 15:15:00,328.2,328.53,328.19,328.5,7645.0,320.1355,320.4574,320.1257,320.4281,7645.0
2024-08-20 15:20:00,328.54,328.62,328.29,328.35,6260.0,320.4671,320.5452,320.2233,320.2818,6260.0
2024-08-20 15:25:00,328.37,328.79,328.26,328.51,3956.0,320.3013,320.711,320.194,320.4379,3956.0
2024-08-20 15:30:00,328.6,328.91,328.52,328.91,3778.0,320.5256,320.828,320.4476,320.828,3778.0
2024-08-20 15:35:00,328.96,328.96,328.58,328.58,3366.0,320.8768,320.8768,320.5061,320.5061,3366.0
2024-08-20 15:40:00,328.67,328.67,328.19,328.3,7141.0,320.5939,320.5939,320.1257,320.233,7141.0
2024-08-20 15:45:00,328.38,328.63,328.36,328.51,8753.0,320.3111,320.5549,320.2915,320.4379,8753.0
2024-08-20 15:50:00,328.5,328.73,328.13,328.61,36976.0,320.4281,320.6525,320.0672,320.5354,36976.0
2024-08-20 15:55:00,328.52,328.8,328.38,328.59,61151.0,320.4476,320.7207,320.3111,320.5159,61151.0
2024-08-21 09:30:00,329.55,330.69,328.37,329.23,18798.0,321.4523,322.5643,320.3013,321.1402,18798.0
2024-08-21 09:35:00,329.52,329.53,327.96,328.55,5004.0,321.423,321.4328,319.9014,320.4769,5004.0
2024-08-21 09:40:00,328.55,329.03,328.54,328.65,3958.0,320.4769,320.9451,320.4671,320.5744,3958.0
2024-08-21 09:45:00,328.54,329.72,328.11,329.58,4969.0,320.4671,321.6181,320.0477,321.4816,4969.0
2024-08-21 09:50:00,329.76,330.93,329.41,330.38,14244.0,321.6571,322.7984,321.3157,322.2619,14244.0
2024-08-21 09:55:00,330.06,330.99,330.04,330.43,10565.0,321.9498,322.8569,321.9303,322.3107,10565.0
2024-08-21 10:00:00,330.36,330.4,329.38,329.38,7000.0,322.2424,322.2814,321.2865,321.2865,7000.0
2024-08-21 10:05:00,329.5,329.51,328.71,328.85,7978.0,321.4035,321.4133,320.6329,320.7695,7978.0
2024-08-21 10:10:00,328.75,329.25,328.56,328.65,3456.0,320.672,321.1597,320.4866,320.5744,3456.0
2024-08-21 10:15:00,328.34,328.63,328.16,328.55,2588.0,320.272,320.5549,320.0965,320.4769,2588.0
2024-08-21 10:20:00,328.46,328.72,328.35,328.4,3326.0,320.3891,320.6427,320.2818,320.3306,3326.0
2024-08-21 10:25:00,328.3,328.48,328.12,328.27,7015.0,320.233,320.4086,320.0574,320.2038,7015.0
2024-08-21 10:30:00,328.42,328.57,328.07,328.39,2388.0,320.3501,320.4964,320.0087,320.3208,2388.0
2024-08-21 10:35:00,328.24,329.06,328.23,328.58,6266.0,320.1745,320.9743,320.1647,320.5061,6266.0
2024-08-21 10:40:00,328.87,329.36,328.55,329.36,4148.0,320.789,321.267,320.4769,321.267,4148.0
2024-08-21 10:45:00,329.17,329.34,328.95,329.21,1827.0,321.0816,321.2475,320.867,321.1207,1827.0
2024-08-21 10:50:00,328.8,328.8,327.91,327.91,5410.0,320.7207,320.7207,319.8526,319.8526,5410.0
2024-08-21 10:55:00,328.08,328.77,328.06,328.49,2127.0,320.0184,320.6915,319.9989,320.4183,2127.0
2024-08-21 11:00:00,328.5,328.65,328.27,328.65,1399.0,320.4281,320.5744,320.2038,320.5744,1399.0
2024-08-21 11:05:00,328.51,328.68,328.51,328.51,1639.0,320.4379,320.6037,320.4379,320.4379,1639.0
2024-08-21 11:10:00,328.82,329.36,328.82,329.03,2011.0,320.7402,321.267,320.7402,320.9451,2011.0
2024-08-21 11:15:00,329.14,329.28,329.04,329.08,4923.0,321.0524,321.1889,320.9548,320.9939,4923.0
2024-08-21 11:20:00,329.25,329.41,329.08,329.3,4577.0,321.1597,321.3157,320.9939,321.2084,4577.0
2024-08-21 11:25:00,329.22,329.51,329.21,329.25,2380.0,321.1304,321.4133,321.1207,321.1597,2380.0
2024-08-21 11:30:00,329.26,329.46,329.16,329.46,1649.0,321.1694,321.3645,321.0719,321.3645,1649.0
2024-08-21 11:35:00,329.38,329.71,329.2,329.44,3273.0,321.2865,321.6084,321.1109,321.345,3273.0
2024-08-21 11:40:00,329.44,329.52,329.36,329.37,1300.0,321.345,321.423,321.267,321.2767,1300.0
2024-08-21 11:45:00,329.55,329.55,329.14,329.16,2417.0,321.4523,321.4523,321.0524,321.0719,2417.0
2024-08-21 11:50:00,329.1,329.26,328.9,329.26,3972.0,321.0134,321.1694,320.8183,321.1694,3972.0
2024-08-21 11:55:00,329.18,329.18,328.78,328.94,8411.0,321.0914,321.0914,320.7012,320.8573,8411.0
2024-08-21 12:00:00,328.94,329.03,328.61,328.7,17298.0,320.8573,320.9451,320.5354,320.6232,17298.0
2024-08-21 12:05:00,328.6,328.82,328.6,328.74,1584.0,320.5256,320.7402,320.5256,320.6622,1584.0
2024-08-21 12:10:00,328.75,328.94,328.74,328.82,2907.0,320.672,320.8573,320.6622,320.7402,2907.0
2024-08-21 12:15:00,328.9,328.9,328.7,328.77,1381.0,320.8183,320.8183,320.6232,320.6915,1381.0
2024-08-21 12:20:00,328.78,329.05,328.77,329.05,2755.0,320.7012,320.9646,320.6915,320.9646,2755.0
2024-08-21 12:25:00,329.05,329.12,329.0,329.09,1300.0,320.9646,321.0329,320.9158,321.0036,1300.0
2024-08-21 12:30:00,329.09,329.38,328.96,329.38,2283.0,321.0036,321.2865,320.8768,321.2865,2283.0
2024-08-21 12:35:00,329.35,329.35,329.1,329.25,3117.0,321.2572,321.2572,321.0134,321.1597,3117.0
2024-08-21 12:40:00,329.28,329.3,329.18,329.29,1309.0,321.1889,321.2084,321.0914,321.1987,1309.0
2024-08-21 12:45:00,329.31,329.4,329.23,329.39,835.0,321.2182,321.306,321.1402,321.2962,835.0
2024-08-21 12:50:00,329.39,329.45,329.18,329.25,1376.0,321.2962,321.3548,321.0914,321.1597,1376.0
2024-08-21 12:55:00,329.35,329.56,329.29,329.45,4011.0,321.2572,321.4621,321.1987,321.3548,4011.0
2024-08-21 13:00:00,329.5,329.56,329.45,329.52,2143.0,321.4035,321.4621,321.3548,321.423,2143.0
2024-08-21 13:05:00,329.44,329.5,329.39,329.5,2965.0,321.345,321.4035,321.2962,321.4035,2965.0
2024-08-21 13:10:00,329.5,329.65,329.49,329.65,4200.0,321.4035,321.5498,321.3938,321.5498,4200.0
2024-08-21 13:15:00,329.64,330.38,329.61,330.38,21007.0,321.5401,322.2619,321.5108,322.2619,21007.0
2024-08-21 13:20:00,330.36,330.5,329.91,329.95,10183.0,322.2424,322.379,321.8035,321.8425,10183.0
2024-08-21 13:25:00,329.91,330.18,329.91,330.15,5851.0,321.8035,322.0668,321.8035,322.0376,5851.0
2024-08-21 13:30:00,330.16,330.24,329.88,329.94,2346.0,322.0473,322.1253,321.7742,321.8327,2346.0
2024-08-21 13:35:00,329.81,329.83,329.58,329.66,3396.0,321.7059,321.7254,321.4816,321.5596,3396.0
2024-08-21 13:40:00,329.67,329.67,329.37,329.52,1953.0,321.5694,321.5694,321.2767,321.423,1953.0
2024-08-21 13:45:00,329.53,329.75,329.52,329.7,7425.0,321.4328,321.6474,321.423,321.5986,7425.0
2024-08-21 13:50:00,329.7,329.82,329.57,329.69,2376.0,321.5986,321.7157,321.4718,321.5889,2376.0
2024-08-21 13:55:00,329.76,329.9,329.74,329.82,5704.0,321.6571,321.7937,321.6376,321.7157,5704.0
2024-08-21 14:00:00,329.89,330.15,329.78,329.86,6523.0,321.7839,322.0376,321.6767,321.7547,6523.0
2024-08-21 14:05:00,329.92,330.02,329.64,329.87,1713.0,321.8132,321.9108,321.5401,321.7644,1713.0
2024-08-21 14:10:00,329.88,330.01,329.8,329.86,1576.0,321.7742,321.901,321.6962,321.7547,1576.0
2024-08-21 14:15:00,329.93,329.93,329.9,329.9,300.0,321.823,321.823,321.7937,321.7937,300.0
2024-08-21 14:20:00,329.92,330.04,329.85,329.92,1530.0,321.8132,321.9303,321.7449,321.8132,1530.0
2024-08-21 14:25:00,329.98,329.99,329.73,329.91,3809.0,321.8717,321.8815,321.6279,321.8035,3809.0
2024-08-21 14:30:00,329.96,330.22,329.83,329.87,6579.0,321.8522,322.1058,321.7254,321.7644,6579.0
2024-08-21 14:35:00,329.87,330.15,329.87,330.14,11173.0,321.7644,322.0376,321.7644,322.0278,11173.0
2024-08-21 14:40:00,329.98,330.29,329.97,330.29,1652.0,321.8717,322.1741,321.862,322.1741,1652.0
2024-08-21 14:45:00,329.98,330.41,329.98,330.05,1000.0,321.8717,322.2912,321.8717,321.94,1000.0
2024-08-21 14:50:00,329.99,330.08,329.75,330.05,4616.0,321.8815,321.9693,321.6474,321.94,4616.0
2024-08-21 14:55:00,330.05,330.15,329.93,330.0,12170.0,321.94,322.0376,321.823,321.8912,12170.0
2024-08-21 15:00:00,329.91,329.91,329.49,329.53,2383.0,321.8035,321.8035,321.3938,321.4328,2383.0
2024-08-21 15:05:00,329.5,329.61,329.38,329.52,1385.0,321.4035,321.5108,321.2865,321.423,1385.0
2024-08-21 15:10:00,329.52,329.61,329.15,329.15,6243.0,321.423,321.5108,321.0621,321.0621,6243.0
2024-08-21 15:15:00,329.08,329.31,329.07,329.13,5357.0,320.9939,321.2182,320.9841,321.0426,5357.0
2024-08-21 15:20:00,329.01,329.13,328.95,329.13,1399.0,320.9256,321.0426,320.867,321.0426,1399.0
2024-08-21 15:25:00,329.04,329.3,329.03,329.21,4322.0,320.9548,321.2084,320.9451,321.1207,4322.0
2024-08-21 15:30:00,329.25,329.26,328.7,328.88,7309.0,321.1597,321.1694,320.6232,320.7988,7309.0
2024-08-21 15:35:00,328.87,329.36,328.81,329.32,6043.0,320.789,321.267,320.7305,321.228,6043.0
2024-08-21 15:40:00,329.19,329.34,328.95,329.24,6892.0,321.1011,321.2475,320.867,321.1499,6892.0
2024-08-21 15:45:00,329.32,329.32,329.04,329.23,5270.0,321.228,321.228,320.9548,321.1402,5270.0
2024-08-21 15:50:00,329.27,329.48,328.97,329.41,21859.0,321.1792,321.384,320.8866,321.3157,21859.0
2024-08-21 15:55:00,329.18,329.61,329.1,329.14,40990.0,321.0914,321.5108,321.0134,321.0524,40990.0
2024-08-22 09:30:00,329.5,329.5,327.97,328.41,30990.0,321.4035,321.4035,319.9111,320.3403,30990.0
2024-08-22 09:35:00,329.09,329.09,327.42,327.7,5358.0,321.0036,321.0036,319.3746,319.6478,5358.0
2024-08-22 09:40:00,327.88,328.28,327.69,328.23,8134.0,319.8233,320.2135,319.638,320.1647,8134.0
2024-08-22 09:45:00,328.63,329.02,326.84,327.0,9929.0,320.5549,320.9353,318.8089,318.965,9929.0
2024-08-22 09:50:00,327.0,328.15,326.75,327.68,10880.0,318.965,320.0867,318.7211,319.6283,10880.0
2024-08-22 09:55:00,327.71,328.25,327.17,327.49,8240.0,319.6575,320.1842,319.1308,319.4429,8240.0
2024-08-22 10:00:00,327.42,327.69,326.41,326.67,7763.0,319.3746,319.638,318.3895,318.6431,7763.0
2024-08-22 10:05:00,326.46,326.72,325.9,326.29,12705.0,318.4382,318.6918,317.892,318.2724,12705.0
2024-08-22 10:10:00,326.3,326.56,325.97,326.27,6158.0,318.2822,318.5358,317.9603,318.2529,6158.0
2024-08-22 10:15:00,326.27,326.69,325.67,326.5,6375.0,318.2529,318.6626,317.6676,318.4772,6375.0
2024-08-22 10:20:00,326.75,326.75,325.74,325.99,5064.0,318.7211,318.7211,317.7359,317.9798,5064.0
2024-08-22 10:25:00,326.08,326.12,325.65,325.65,5066.0,318.0676,318.1066,317.6481,317.6481,5066.0
2024-08-22 10:30:00,325.75,326.48,325.68,326.47,14526.0,317.7457,318.4577,317.6774,318.448,14526.0
2024-08-22 10:35:00,326.46,326.96,326.46,326.69,14448.0,318.4382,318.9259,318.4382,318.6626,14448.0
2024-08-22 10:40:00,326.78,328.29,326.78,328.08,9235.0,318.7504,320.2233,318.7504,320.0184,9235.0
2024-08-22 10:45:00,328.1,328.13,326.41,327.14,20530.0,320.0379,320.0672,318.3895,319.1015,20530.0
2024-08-22 10:50:00,327.07,327.37,327.07,327.37,4650.0,319.0332,319.3259,319.0332,319.3259,4650.0
2024-08-22 10:55:00,327.38,327.38,327.05,327.13,3501.0,319.3356,319.3356,319.0137,319.0918,3501.0
2024-08-22 11:00:00,327.0,327.19,326.99,327.19,3758.0,318.965,319.1503,318.9552,319.1503,3758.0
2024-08-22 11:05:00,327.18,327.33,326.87,327.04,9209.0,319.1405,319.2869,318.8382,319.004,9209.0
2024-08-22 11:10:00,327.0,327.17,326.81,326.81,5815.0,318.965,319.1308,318.7796,318.7796,5815.0
2024-08-22 11:15:00,326.84,326.97,326.33,326.35,4247.0,318.8089,318.9357,318.3114,318.3309,4247.0
2024-08-22 11:20:00,326.31,326.41,326.0,326.41,9545.0,318.2919,318.3895,317.9895,318.3895,9545.0
2024-08-22 11:25:00,326.37,326.54,326.33,326.54,4994.0,318.3504,318.5163,318.3114,318.5163,4994.0
2024-08-22 11:30:00,326.49,326.85,326.44,326.74,3666.0,318.4675,318.8186,318.4187,318.7113,3666.0
2024-08-22 11:35:00,326.74,326.98,326.73,326.87,4702.0,318.7113,318.9455,318.7016,318.8382,4702.0
2024-08-22 11:40:00,326.79,326.86,326.5,326.57,6962.0,318.7601,318.8284,318.4772,318.5455,6962.0
2024-08-22 11:45:00,326.56,326.57,326.04,326.1,3234.0,318.5358,318.5455,318.0285,318.0871,3234.0
2024-08-22 11:50:00,326.16,326.4,326.15,326.25,3419.0,318.1456,318.3797,318.1358,318.2334,3419.0
2024-08-22 11:55:00,326.25,326.38,326.06,326.06,3867.0,318.2334,318.3602,318.0481,318.0481,3867.0
2024-08-22 12:00:00,326.01,326.53,325.93,326.48,11749.0,317.9993,318.5065,317.9213,318.4577,11749.0
2024-08-22 12:05:00,326.48,326.71,326.39,326.56,27949.0,318.4577,318.6821,318.3699,318.5358,27949.0
2024-08-22 12:10:00,326.54,326.65,326.46,326.58,7405.0,318.5163,318.6236,318.4382,318.5553,7405.0
2024-08-22 12:15:00,326.7,327.27,326.51,327.27,9931.0,318.6723,319.2283,318.487,319.2283,9931.0
2024-08-22 12:20:00,327.26,327.28,327.0,327.0,3096.0,319.2186,319.2381,318.965,318.965,3096.0
2024-08-22 12:25:00,327.08,327.22,326.94,327.06,6977.0,319.043,319.1796,318.9064,319.0235,6977.0
2024-08-22 12:30:00,327.06,327.23,326.93,327.07,11822.0,319.0235,319.1893,318.8967,319.0332,11822.0
2024-08-22 12:35:00,327.07,327.12,326.92,326.96,13232.0,319.0332,319.082,318.8869,318.9259,13232.0
2024-08-22 12:40:00,327.03,327.03,326.7,326.92,18000.0,318.9942,318.9942,318.6723,318.8869,18000.0
2024-08-22 12:45:00,326.93,327.05,326.71,326.72,18724.0,318.8967,319.0137,318.6821,318.6918,18724.0
2024-08-22 12:50:00,326.79,326.89,326.19,326.28,2972.0,318.7601,318.8577,318.1749,318.2627,2972.0
2024-08-22 12:55:00,326.0,326.12,325.09,325.26,4003.0,317.9895,318.1066,317.1019,317.2677,4003.0
2024-08-22 13:00:00,325.26,325.27,324.87,325.0,13567.0,317.2677,317.2775,316.8873,317.0141,13567.0
2024-08-22 13:05:00,325.0,325.0,324.46,324.61,7877.0,317.0141,317.0141,316.4874,316.6337,7877.0
2024-08-22 13:10:00,324.6,324.94,324.2,324.42,15361.0,316.6239,316.9556,316.2338,316.4484,15361.0
2024-08-22 13:15:00,324.4,324.92,324.4,324.85,15501.0,316.4288,316.9361,316.4288,316.8678,15501.0
2024-08-22 13:20:00,324.91,324.95,324.52,324.69,4772.0,316.9263,316.9653,316.5459,316.7117,4772.0
2024-08-22 13:25:00,324.62,324.62,324.17,324.2,5720.0,316.6434,316.6434,316.2045,316.2338,5720.0
2024-08-22 13:30:00,324.11,324.13,323.44,323.96,10751.0,316.146,316.1655,315.4924,315.9997,10751.0
2024-08-22 13:35:00,323.96,324.59,323.95,324.38,12086.0,315.9997,316.6142,315.9899,316.4093,12086.0
2024-08-22 13:40:00,324.38,324.45,324.05,324.35,9389.0,316.4093,316.4776,316.0874,316.3801,9389.0
2024-08-22 13:45:00,324.32,324.53,324.25,324.44,3544.0,316.3508,316.5557,316.2825,316.4679,3544.0
2024-08-22 13:50:00,324.35,324.35,323.74,323.78,4089.0,316.3801,316.3801,315.7851,315.8241,4089.0
2024-08-22 13:55:00,323.85,323.86,323.38,323.63,8847.0,315.8924,315.9021,315.4339,315.6778,8847.0
2024-08-22 14:00:00,323.61,323.71,323.48,323.53,4092.0,315.6583,315.7558,315.5315,315.5802,4092.0
2024-08-22 14:05:00,323.53,324.18,323.52,324.04,14368.0,315.5802,316.2143,315.5705,316.0777,14368.0
2024-08-22 14:10:00,324.04,324.25,323.7,324.0,27005.0,316.0777,316.2825,315.746,316.0387,27005.0
2024-08-22 14:15:00,324.03,324.19,323.64,324.09,8634.0,316.0679,316.224,315.6875,316.1265,8634.0
2024-08-22 14:20:00,324.09,324.09,323.84,323.9,4752.0,316.1265,316.1265,315.8826,315.9411,4752.0
2024-08-22 14:25:00,323.78,323.79,323.43,323.73,7339.0,315.8241,315.8338,315.4827,315.7753,7339.0
2024-08-22 14:30:00,323.75,324.07,323.55,323.99,7455.0,315.7948,316.107,315.5997,316.0289,7455.0
2024-08-22 14:35:00,323.94,323.99,323.65,323.78,5664.0,315.9802,316.0289,315.6973,315.8241,5664.0
2024-08-22 14:40:00,323.77,323.81,323.55,323.57,5864.0,315.8143,315.8533,315.5997,315.6192,5864.0
2024-08-22 14:45:00,323.68,323.76,323.27,323.38,17287.0,315.7265,315.8046,315.3266,315.4339,17287.0
2024-08-22 14:50:00,323.34,323.89,323.28,323.74,12125.0,315.3949,315.9314,315.3364,315.7851,12125.0
2024-08-22 14:55:00,323.66,323.93,323.55,323.66,14463.0,315.707,315.9704,315.5997,315.707,14463.0
2024-08-22 15:00:00,323.66,324.12,323.59,323.94,5153.0,315.707,316.1557,315.6388,315.9802,5153.0
2024-08-22 15:05:00,323.96,324.02,323.64,323.72,11910.0,315.9997,316.0582,315.6875,315.7656,11910.0
2024-08-22 15:10:00,323.82,323.84,323.67,323.71,9987.0,315.8631,315.8826,315.7168,315.7558,9987.0
2024-08-22 15:15:00,323.73,323.9,323.51,323.69,10179.0,315.7753,315.9411,315.5607,315.7363,10179.0
2024-08-22 15:20:00,323.71,323.77,323.38,323.44,5495.0,315.7558,315.8143,315.4339,315.4924,5495.0
2024-08-22 15:25:00,323.4,323.75,323.35,323.59,15034.0,315.4534,315.7948,315.4046,315.6388,15034.0
2024-08-22 15:30:00,323.62,324.56,323.62,324.49,18932.0,315.668,316.5849,315.668,316.5166,18932.0
2024-08-22 15:35:00,324.49,324.9,324.16,324.66,28592.0,316.5166,316.9166,316.1947,316.6825,28592.0
2024-08-22 15:40:00,324.62,324.71,324.17,324.37,16944.0,316.6434,316.7312,316.2045,316.3996,16944.0
2024-08-22 15:45:00,324.37,324.61,324.16,324.17,21004.0,316.3996,316.6337,316.1947,316.2045,21004.0
2024-08-22 15:50:00,324.32,324.58,323.12,323.52,41000.0,316.3508,316.6044,315.1803,315.5705,41000.0
2024-08-22 15:55:00,323.4,324.72,323.3,324.72,89682.0,315.4534,316.741,315.3559,316.741,89682.0
2024-08-23 09:30:00,326.27,326.98,325.48,326.98,18466.0,318.2529,318.9455,317.4823,318.9455,18466.0
2024-08-23 09:35:00,326.69,327.36,326.69,326.81,1138.0,318.6626,319.3161,318.6626,318.7796,1138.0
2024-08-23 09:40:00,326.13,326.5,326.08,326.15,805.0,318.1163,318.4772,318.0676,318.1358,805.0
2024-08-23 09:45:00,326.57,326.85,325.8,325.91,4369.0,318.5455,318.8186,317.7944,317.9017,4369.0
2024-08-23 09:50:00,325.86,326.58,325.38,326.58,4744.0,317.853,318.5553,317.3848,318.5553,4744.0
2024-08-23 09:55:00,326.53,326.75,326.16,326.16,1846.0,318.5065,318.7211,318.1456,318.1456,1846.0
2024-08-23 10:00:00,327.0,329.26,326.89,329.26,12044.0,318.965,321.1694,318.8577,321.1694,12044.0
2024-08-23 10:05:00,329.26,330.11,329.06,329.92,7527.0,321.1694,321.9985,320.9743,321.8132,7527.0
2024-08-23 10:10:00,330.24,331.0,329.98,330.87,32631.0,322.1253,322.8667,321.8717,322.7399,32631.0
2024-08-23 10:15:00,330.9,331.29,329.85,329.98,17408.0,322.7691,323.1495,321.7449,321.8717,17408.0
2024-08-23 10:20:00,329.91,330.41,329.59,330.11,13707.0,321.8035,322.2912,321.4913,321.9985,13707.0
2024-08-23 10:25:00,330.25,330.57,329.68,330.11,8228.0,322.1351,322.4472,321.5791,321.9985,8228.0
2024-08-23 10:30:00,330.21,330.43,329.61,329.61,19799.0,322.0961,322.3107,321.5108,321.5108,19799.0
2024-08-23 10:35:00,329.68,329.93,329.34,329.86,7239.0,321.5791,321.823,321.2475,321.7547,7239.0
2024-08-23 10:40:00,329.84,330.2,329.59,330.09,7679.0,321.7352,322.0863,321.4913,321.979,7679.0
2024-08-23 10:45:00,330.06,330.1,328.85,329.06,13142.0,321.9498,321.9888,320.7695,320.9743,13142.0
2024-08-23 10:50:00,329.06,329.49,328.7,329.32,12898.0,320.9743,321.3938,320.6232,321.228,12898.0
2024-08-23 10:55:00,329.33,329.67,329.14,329.36,8071.0,321.2377,321.5694,321.0524,321.267,8071.0
2024-08-23 11:00:00,329.29,329.35,328.8,329.07,9129.0,321.1987,321.2572,320.7207,320.9841,9129.0
2024-08-23 11:05:00,329.16,329.88,329.16,329.88,2385.0,321.0719,321.7742,321.0719,321.7742,2385.0
2024-08-23 11:10:00,329.94,330.5,329.45,330.5,3415.0,321.8327,322.379,321.3548,322.379,3415.0
2024-08-23 11:15:00,330.42,331.09,330.41,331.09,4737.0,322.3009,322.9545,322.2912,322.9545,4737.0
2024-08-23 11:20:00,331.04,331.05,330.42,330.58,4405.0,322.9057,322.9154,322.3009,322.457,4405.0
2024-08-23 11:25:00,330.48,330.59,330.3,330.53,3849.0,322.3594,322.4667,322.1839,322.4082,3849.0
2024-08-23 11:30:00,330.53,330.92,330.43,330.61,4439.0,322.4082,322.7886,322.3107,322.4863,4439.0
2024-08-23 11:35:00,330.71,330.95,330.47,330.67,3627.0,322.5838,322.8179,322.3497,322.5448,3627.0
2024-08-23 11:40:00,330.81,331.03,330.65,330.67,10184.0,322.6813,322.8959,322.5253,322.5448,10184.0
2024-08-23 11:45:00,330.83,330.83,330.19,330.63,6903.0,322.7008,322.7008,322.0766,322.5058,6903.0
2024-08-23 11:50:00,330.63,330.64,330.0,330.19,4594.0,322.5058,322.5155,321.8912,322.0766,4594.0
2024-08-23 11:55:00,330.17,330.3,330.0,330.02,2055.0,322.0571,322.1839,321.8912,321.9108,2055.0
2024-08-23 12:00:00,330.0,330.45,329.91,330.17,21819.0,321.8912,322.3302,321.8035,322.0571,21819.0
2024-08-23 12:05:00,330.08,330.37,329.86,330.33,4625.0,321.9693,322.2522,321.7547,322.2131,4625.0
2024-08-23 12:10:00,330.43,330.46,330.13,330.13,2611.0,322.3107,322.3399,322.018,322.018,2611.0
2024-08-23 12:15:00,330.27,330.64,330.27,330.52,2982.0,322.1546,322.5155,322.1546,322.3985,2982.0
2024-08-23 12:20:00,330.56,330.6,330.25,330.44,2425.0,322.4375,322.4765,322.1351,322.3204,2425.0
2024-08-23 12:25:00,330.27,330.27,329.93,330.14,5750.0,322.1546,322.1546,321.823,322.0278,5750.0
2024-08-23 12:30:00,330.22,330.45,330.22,330.44,2011.0,322.1058,322.3302,322.1058,322.3204,2011.0
2024-08-23 12:35:00,330.44,330.61,330.41,330.47,3752.0,322.3204,322.4863,322.2912,322.3497,3752.0
2024-08-23 12:40:00,330.53,330.53,329.88,329.88,6928.0,322.4082,322.4082,321.7742,321.7742,6928.0
2024-08-23 12:45:00,329.82,329.86,329.28,329.63,3671.0,321.7157,321.7547,321.1889,321.5303,3671.0
2024-08-23 12:50:00,329.77,330.0,329.61,329.81,2501.0,321.6669,321.8912,321.5108,321.7059,2501.0
2024-08-23 12:55:00,330.16,330.55,330.16,330.2,4828.0,322.0473,322.4277,322.0473,322.0863,4828.0
2024-08-23 13:00:00,330.21,330.21,329.98,329.98,2712.0,322.0961,322.0961,321.8717,321.8717,2712.0
2024-08-23 13:05:00,330.1,330.16,329.47,329.68,11175.0,321.9888,322.0473,321.3743,321.5791,11175.0
2024-08-23 13:10:00,329.78,329.84,329.5,329.69,22951.0,321.6767,321.7352,321.4035,321.5889,22951.0
2024-08-23 13:15:00,329.81,329.82,329.44,329.5,28292.0,321.7059,321.7157,321.345,321.4035,28292.0
2024-08-23 13:20:00,329.5,329.7,329.43,329.49,11360.0,321.4035,321.5986,321.3353,321.3938,11360.0
2024-08-23 13:25:00,329.52,329.53,329.01,329.01,10968.0,321.423,321.4328,320.9256,320.9256,10968.0
2024-08-23 13:30:00,329.0,329.22,328.95,329.21,16625.0,320.9158,321.1304,320.867,321.1207,16625.0
2024-08-23 13:35:00,329.21,329.38,329.1,329.36,6026.0,321.1207,321.2865,321.0134,321.267,6026.0
2024-08-23 13:40:00,329.3,329.78,329.19,329.78,9676.0,321.2084,321.6767,321.1011,321.6767,9676.0
2024-08-23 13:45:00,329.74,330.1,329.66,330.1,2605.0,321.6376,321.9888,321.5596,321.9888,2605.0
2024-08-23 13:50:00,330.07,330.39,329.92,330.2,4622.0,321.9595,322.2717,321.8132,322.0863,4622.0
2024-08-23 13:55:00,330.07,330.15,329.95,330.02,3137.0,321.9595,322.0376,321.8425,321.9108,3137.0
2024-08-23 14:00:00,329.92,330.31,329.89,330.3,3142.0,321.8132,322.1936,321.7839,322.1839,3142.0
2024-08-23 14:05:00,330.27,330.27,330.02,330.09,3567.0,322.1546,322.1546,321.9108,321.979,3567.0
2024-08-23 14:10:00,330.02,330.21,329.86,330.05,6408.0,321.9108,322.0961,321.7547,321.94,6408.0
2024-08-23 14:15:00,329.97,330.15,329.79,329.82,4962.0,321.862,322.0376,321.6864,321.7157,4962.0
2024-08-23 14:20:00,329.86,330.1,329.78,330.1,7235.0,321.7547,321.9888,321.6767,321.9888,7235.0
2024-08-23 14:25:00,330.14,330.14,329.76,329.76,7536.0,322.0278,322.0278,321.6571,321.6571,7536.0
2024-08-23 14:30:00,329.78,329.8,329.6,329.79,3500.0,321.6767,321.6962,321.5011,321.6864,3500.0
2024-08-23 14:35:00,329.72,329.76,329.19,329.19,8840.0,321.6181,321.6571,321.1011,321.1011,8840.0
2024-08-23 14:40:00,329.32,329.35,329.17,329.26,3402.0,321.228,321.2572,321.0816,321.1694,3402.0
2024-08-23 14:45:00,329.25,329.49,329.24,329.43,3500.0,321.1597,321.3938,321.1499,321.3353,3500.0
2024-08-23 14:50:00,329.48,329.52,329.37,329.44,1893.0,321.384,321.423,321.2767,321.345,1893.0
2024-08-23 14:55:00,329.5,329.8,329.3,329.63,16205.0,321.4035,321.6962,321.2084,321.5303,16205.0
2024-08-23 15:00:00,329.69,329.71,329.34,329.34,1981.0,321.5889,321.6084,321.2475,321.2475,1981.0
2024-08-23 15:05:00,329.45,329.74,329.3,329.74,4242.0,321.3548,321.6376,321.2084,321.6376,4242.0
2024-08-23 15:10:00,329.8,329.98,329.75,329.98,13529.0,321.6962,321.8717,321.6474,321.8717,13529.0
2024-08-23 15:15:00,329.93,330.13,329.91,330.04,5763.0,321.823,322.018,321.8035,321.9303,5763.0
2024-08-23 15:20:00,330.13,330.21,329.94,330.15,20015.0,322.018,322.0961,321.8327,322.0376,20015.0
2024-08-23 15:25:00,330.15,330.36,330.07,330.36,5419.0,322.0376,322.2424,321.9595,322.2424,5419.0
2024-08-23 15:30:00,330.21,330.3,329.95,329.97,8625.0,322.0961,322.1839,321.8425,321.862,8625.0
2024-08-23 15:35:00,329.94,330.17,329.82,329.96,7979.0,321.8327,322.0571,321.7157,321.8522,7979.0
2024-08-23 15:40:00,329.97,330.16,329.59,329.59,8672.0,321.862,322.0473,321.4913,321.4913,8672.0
2024-08-23 15:45:00,329.55,329.88,329.36,329.87,16251.0,321.4523,321.7742,321.267,321.7644,16251.0
2024-08-23 15:50:00,329.7,329.86,329.39,329.46,37360.0,321.5986,321.7547,321.2962,321.3645,37360.0
2024-08-23 15:55:00,329.43,329.43,328.56,328.77,78108.0,321.3353,321.3353,320.4866,320.6915,78108.0
2024-08-26 09:30:00,328.41,328.99,327.67,328.29,28712.0,320.3403,320.9061,319.6185,320.2233,28712.0
2024-08-26 09:35:00,328.43,329.6,328.35,329.0,12341.0,320.3598,321.5011,320.2818,320.9158,12341.0
2024-08-26 09:40:00,328.65,329.05,328.31,329.0,8440.0,320.5744,320.9646,320.2428,320.9158,8440.0
2024-08-26 09:45:00,329.0,329.64,329.0,329.64,2928.0,320.9158,321.5401,320.9158,321.5401,2928.0
2024-08-26 09:50:00,329.41,330.26,329.02,329.69,18286.0,321.3157,322.1449,320.9353,321.5889,18286.0
2024-08-26 09:55:00,329.71,329.89,329.01,329.89,10920.0,321.6084,321.7839,320.9256,321.7839,10920.0
2024-08-26 10:00:00,329.78,330.03,329.27,329.5,12634.0,321.6767,321.9205,321.1792,321.4035,12634.0
2024-08-26 10:05:00,329.5,329.94,329.33,329.82,10168.0,321.4035,321.8327,321.2377,321.7157,10168.0
2024-08-26 10:10:00,329.78,329.97,329.32,329.32,6902.0,321.6767,321.862,321.228,321.228,6902.0
2024-08-26 10:15:00,329.4,330.14,329.39,329.91,6100.0,321.306,322.0278,321.2962,321.8035,6100.0
2024-08-26 10:20:00,329.98,330.1,329.83,330.09,1600.0,321.8717,321.9888,321.7254,321.979,1600.0
2024-08-26 10:25:00,329.86,329.95,329.28,329.95,5887.0,321.7547,321.8425,321.1889,321.8425,5887.0
2024-08-26 10:30:00,329.93,330.1,329.63,330.1,12504.0,321.823,321.9888,321.5303,321.9888,12504.0
2024-08-26 10:35:00,329.93,330.26,329.67,329.87,5429.0,321.823,322.1449,321.5694,321.7644,5429.0
2024-08-26 10:40:00,329.95,330.2,329.53,329.53,4024.0,321.8425,322.0863,321.4328,321.4328,4024.0
2024-08-26 10:45:00,329.55,329.55,329.07,329.07,1321.0,321.4523,321.4523,320.9841,320.9841,1321.0
2024-08-26 10:50:00,329.14,329.2,328.64,328.66,2614.0,321.0524,321.1109,320.5647,320.5842,2614.0
2024-08-26 10:55:00,328.8,328.85,327.66,328.16,3080.0,320.7207,320.7695,319.6087,320.0965,3080.0
2024-08-26 11:00:00,327.96,328.38,327.7,328.34,8158.0,319.9014,320.3111,319.6478,320.272,8158.0
2024-08-26 11:05:00,328.43,328.43,327.93,327.93,2440.0,320.3598,320.3598,319.8721,319.8721,2440.0
2024-08-26 11:10:00,327.76,327.94,327.7,327.85,2999.0,319.7063,319.8819,319.6478,319.7941,2999.0
2024-08-26 11:15:00,327.86,327.86,327.3,327.35,2374.0,319.8038,319.8038,319.2576,319.3064,2374.0
2024-08-26 11:20:00,327.44,327.48,326.56,326.76,19623.0,319.3941,319.4332,318.5358,318.7309,19623.0
2024-08-26 11:25:00,326.57,326.99,326.31,326.96,11586.0,318.5455,318.9552,318.2919,318.9259,11586.0
2024-08-26 11:30:00,326.8,326.89,326.46,326.75,9436.0,318.7699,318.8577,318.4382,318.7211,9436.0
2024-08-26 11:35:00,326.87,326.99,326.22,326.75,14706.0,318.8382,318.9552,318.2041,318.7211,14706.0
2024-08-26 11:40:00,326.9,327.11,326.72,326.92,8368.0,318.8674,319.0723,318.6918,318.8869,8368.0
2024-08-26 11:45:00,326.71,327.02,326.6,326.71,5100.0,318.6821,318.9845,318.5748,318.6821,5100.0
2024-08-26 11:50:00,326.6,327.11,326.6,326.96,5695.0,318.5748,319.0723,318.5748,318.9259,5695.0
2024-08-26 11:55:00,326.86,326.9,326.69,326.79,4320.0,318.8284,318.8674,318.6626,318.7601,4320.0
2024-08-26 12:00:00,326.69,326.74,326.28,326.56,10063.0,318.6626,318.7113,318.2627,318.5358,10063.0
2024-08-26 12:05:00,326.56,326.79,326.43,326.59,5381.0,318.5358,318.7601,318.409,318.565,5381.0
2024-08-26 12:10:00,326.46,326.68,326.18,326.22,2343.0,318.4382,318.6528,318.1651,318.2041,2343.0
2024-08-26 12:15:00,326.4,326.74,326.31,326.51,5801.0,318.3797,318.7113,318.2919,318.487,5801.0
2024-08-26 12:20:00,326.74,326.83,326.55,326.55,5195.0,318.7113,318.7991,318.526,318.526,5195.0
2024-08-26 12:25:00,326.43,326.69,326.43,326.66,1494.0,318.409,318.6626,318.409,318.6333,1494.0
2024-08-26 12:30:00,326.59,326.79,326.27,326.27,5416.0,318.565,318.7601,318.2529,318.2529,5416.0
2024-08-26 12:35:00,326.34,326.8,326.22,326.67,4552.0,318.3212,318.7699,318.2041,318.6431,4552.0
2024-08-26 12:40:00,326.7,326.86,326.63,326.77,5111.0,318.6723,318.8284,318.6041,318.7406,5111.0
2024-08-26 12:45:00,326.85,326.91,326.72,326.72,1714.0,318.8186,318.8772,318.6918,318.6918,1714.0
2024-08-26 12:50:00,326.72,326.98,326.56,326.8,4471.0,318.6918,318.9455,318.5358,318.7699,4471.0
2024-08-26 12:55:00,326.92,327.07,326.79,326.91,4142.0,318.8869,319.0332,318.7601,318.8772,4142.0
2024-08-26 13:00:00,326.91,327.18,326.84,327.17,5241.0,318.8772,319.1405,318.8089,319.1308,5241.0
2024-08-26 13:05:00,327.1,327.1,326.53,326.74,7347.0,319.0625,319.0625,318.5065,318.7113,7347.0
2024-08-26 13:10:00,326.75,327.13,326.62,327.0,4655.0,318.7211,319.0918,318.5943,318.965,4655.0
2024-08-26 13:15:00,327.03,327.03,326.44,326.52,6625.0,318.9942,318.9942,318.4187,318.4968,6625.0
2024-08-26 13:20:00,326.52,326.97,326.52,326.79,2637.0,318.4968,318.9357,318.4968,318.7601,2637.0
2024-08-26 13:25:00,326.81,326.99,326.66,326.8,2344.0,318.7796,318.9552,318.6333,318.7699,2344.0
2024-08-26 13:30:00,326.77,326.87,326.58,326.74,3663.0,318.7406,318.8382,318.5553,318.7113,3663.0
2024-08-26 13:35:00,326.58,326.75,326.34,326.43,6114.0,318.5553,318.7211,318.3212,318.409,6114.0
2024-08-26 13:40:00,326.42,326.52,325.75,325.8,8028.0,318.3992,318.4968,317.7457,317.7944,8028.0
2024-08-26 13:45:00,325.86,325.86,325.5,325.75,17763.0,317.853,317.853,317.5018,317.7457,17763.0
2024-08-26 13:50:00,325.72,325.81,325.5,325.66,5225.0,317.7164,317.8042,317.5018,317.6579,5225.0
2024-08-26 13:55:00,325.72,325.95,325.62,325.85,7465.0,317.7164,317.9408,317.6189,317.8432,7465.0
2024-08-26 14:00:00,325.84,326.02,325.78,326.0,3618.0,317.8335,318.009,317.7749,317.9895,3618.0
2024-08-26 14:05:00,326.0,326.0,325.72,325.88,3511.0,317.9895,317.9895,317.7164,317.8725,3511.0
2024-08-26 14:10:00,325.89,326.03,325.83,325.98,3814.0,317.8822,318.0188,317.8237,317.97,3814.0
2024-08-26 14:15:00,325.92,326.0,325.9,325.99,3446.0,317.9115,317.9895,317.892,317.9798,3446.0
2024-08-26 14:20:00,326.0,326.25,325.9,325.95,8774.0,317.9895,318.2334,317.892,317.9408,8774.0
2024-08-26 14:25:00,325.9,326.0,325.85,325.85,10003.0,317.892,317.9895,317.8432,317.8432,10003.0
2024-08-26 14:30:00,325.85,326.02,325.79,325.9,13604.0,317.8432,318.009,317.7847,317.892,13604.0
2024-08-26 14:35:00,325.9,326.04,325.85,325.93,6294.0,317.892,318.0285,317.8432,317.9213,6294.0
2024-08-26 14:40:00,325.97,326.1,325.87,325.99,3777.0,317.9603,318.0871,317.8627,317.9798,3777.0
2024-08-26 14:45:00,326.1,326.1,325.88,325.9,2451.0,318.0871,318.0871,317.8725,317.892,2451.0
2024-08-26 14:50:00,325.88,326.05,325.73,325.91,5534.0,317.8725,318.0383,317.7262,317.9017,5534.0
2024-08-26 14:55:00,325.94,326.23,325.94,326.13,6626.0,317.931,318.2139,317.931,318.1163,6626.0
2024-08-26 15:00:00,326.17,326.35,326.16,326.3,3416.0,318.1554,318.3309,318.1456,318.2822,3416.0
2024-08-26 15:05:00,326.19,326.29,325.85,326.07,16410.0,318.1749,318.2724,317.8432,318.0578,16410.0
2024-08-26 15:10:00,326.15,326.43,326.1,326.31,4353.0,318.1358,318.409,318.0871,318.2919,4353.0
2024-08-26 15:15:00,326.39,326.49,326.32,326.49,2516.0,318.3699,318.4675,318.3017,318.4675,2516.0
2024-08-26 15:20:00,326.47,326.56,326.22,326.23,3624.0,318.448,318.5358,318.2041,318.2139,3624.0
2024-08-26 15:25:00,326.29,326.36,326.03,326.16,3000.0,318.2724,318.3407,318.0188,318.1456,3000.0
2024-08-26 15:30:00,326.16,326.33,326.09,326.29,3288.0,318.1456,318.3114,318.0773,318.2724,3288.0
2024-08-26 15:35:00,326.33,326.5,326.15,326.37,2533.0,318.3114,318.4772,318.1358,318.3504,2533.0
2024-08-26 15:40:00,326.41,326.61,326.32,326.41,5339.0,318.3895,318.5845,318.3017,318.3895,5339.0
2024-08-26 15:45:00,326.36,326.52,326.32,326.42,5420.0,318.3407,318.4968,318.3017,318.3992,5420.0
2024-08-26 15:50:00,326.5,326.94,326.39,326.62,14424.0,318.4772,318.9064,318.3699,318.5943,14424.0
2024-08-26 15:55:00,326.6,326.94,326.45,326.76,37251.0,318.5748,318.9064,318.4285,318.7309,37251.0
2024-08-27 09:30:00,328.42,329.83,326.5,327.37,28757.0,320.3501,321.7254,318.4772,319.3259,28757.0
2024-08-27 09:35:00,327.4,327.4,326.6,327.18,3322.0,319.3551,319.3551,318.5748,319.1405,3322.0
2024-08-27 09:40:00,327.47,327.47,326.75,327.43,1622.0,319.4234,319.4234,318.7211,319.3844,1622.0
2024-08-27 09:45:00,327.44,328.59,327.44,327.55,6769.0,319.3941,320.5159,319.3941,319.5014,6769.0
2024-08-27 09:50:00,327.63,328.05,327.58,327.71,1920.0,319.5795,319.9892,319.5307,319.6575,1920.0
2024-08-27 09:55:00,328.04,328.13,327.15,327.68,5556.0,319.9794,320.0672,319.1113,319.6283,5556.0
2024-08-27 10:00:00,327.42,327.63,326.77,327.25,4639.0,319.3746,319.5795,318.7406,319.2088,4639.0
2024-08-27 10:05:00,327.39,327.89,327.38,327.53,2986.0,319.3454,319.8331,319.3356,319.4819,2986.0
2024-08-27 10:10:00,327.53,327.53,326.73,326.73,3399.0,319.4819,319.4819,318.7016,318.7016,3399.0
2024-08-27 10:15:00,326.64,327.01,326.46,326.71,6625.0,318.6138,318.9747,318.4382,318.6821,6625.0
2024-08-27 10:20:00,327.04,327.22,326.78,326.88,9423.0,319.004,319.1796,318.7504,318.8479,9423.0
2024-08-27 10:25:00,327.11,327.27,326.72,326.79,5769.0,319.0723,319.2283,318.6918,318.7601,5769.0
2024-08-27 10:30:00,326.75,327.33,326.65,326.69,4342.0,318.7211,319.2869,318.6236,318.6626,4342.0
2024-08-27 10:35:00,326.56,326.98,326.27,326.87,3981.0,318.5358,318.9455,318.2529,318.8382,3981.0
2024-08-27 10:40:00,327.14,327.42,326.9,327.2,4219.0,319.1015,319.3746,318.8674,319.16,4219.0
2024-08-27 10:45:00,327.34,327.46,326.85,327.03,4373.0,319.2966,319.4137,318.8186,318.9942,4373.0
2024-08-27 10:50:00,327.13,327.24,326.84,327.04,2599.0,319.0918,319.1991,318.8089,319.004,2599.0
2024-08-27 10:55:00,327.03,327.36,326.77,326.94,6794.0,318.9942,319.3161,318.7406,318.9064,6794.0
2024-08-27 11:00:00,327.22,327.77,327.15,327.58,3272.0,319.1796,319.716,319.1113,319.5307,3272.0
2024-08-27 11:05:00,327.58,327.62,327.34,327.46,800.0,319.5307,319.5697,319.2966,319.4137,800.0
2024-08-27 11:10:00,327.68,327.88,327.63,327.63,1161.0,319.6283,319.8233,319.5795,319.5795,1161.0
2024-08-27 11:15:00,327.8,327.99,327.18,327.27,7952.0,319.7453,319.9306,319.1405,319.2283,7952.0
2024-08-27 11:20:00,327.32,328.08,327.29,327.86,3100.0,319.2771,320.0184,319.2478,319.8038,3100.0
2024-08-27 11:25:00,327.67,328.01,327.67,327.89,5049.0,319.6185,319.9501,319.6185,319.8331,5049.0
2024-08-27 11:30:00,327.84,327.84,327.36,327.37,1682.0,319.7843,319.7843,319.3161,319.3259,1682.0
2024-08-27 11:35:00,327.42,327.51,327.16,327.23,2529.0,319.3746,319.4624,319.121,319.1893,2529.0
2024-08-27 11:40:00,327.38,327.8,327.38,327.8,2110.0,319.3356,319.7453,319.3356,319.7453,2110.0
2024-08-27 11:45:00,327.77,327.77,327.46,327.46,485.0,319.716,319.716,319.4137,319.4137,485.0
2024-08-27 11:50:00,327.47,328.06,327.35,327.6,14906.0,319.4234,319.9989,319.3064,319.5502,14906.0
2024-08-27 11:55:00,327.54,327.67,327.54,327.67,304.0,319.4917,319.6185,319.4917,319.6185,304.0
2024-08-27 12:00:00,327.6,327.6,326.89,326.89,7345.0,319.5502,319.5502,318.8577,318.8577,7345.0
2024-08-27 12:05:00,326.73,326.76,326.6,326.76,646.0,318.7016,318.7309,318.5748,318.7309,646.0
2024-08-27 12:10:00,326.63,327.02,326.62,327.0,2969.0,318.6041,318.9845,318.5943,318.965,2969.0
2024-08-27 12:15:00,327.0,327.06,326.84,326.94,11436.0,318.965,319.0235,318.8089,318.9064,11436.0
2024-08-27 12:20:00,326.96,327.0,326.56,326.56,4229.0,318.9259,318.965,318.5358,318.5358,4229.0
2024-08-27 12:25:00,326.39,326.4,326.03,326.19,3407.0,318.3699,318.3797,318.0188,318.1749,3407.0
2024-08-27 12:30:00,326.03,326.38,325.78,326.29,3989.0,318.0188,318.3602,317.7749,318.2724,3989.0
2024-08-27 12:35:00,326.25,326.25,325.71,325.73,2807.0,318.2334,318.2334,317.7067,317.7262,2807.0
2024-08-27 12:40:00,325.87,326.03,325.7,325.78,5323.0,317.8627,318.0188,317.6969,317.7749,5323.0
2024-08-27 12:45:00,325.73,326.26,325.57,326.24,4802.0,317.7262,318.2431,317.5701,318.2236,4802.0
2024-08-27 12:50:00,326.45,326.73,326.39,326.66,1911.0,318.4285,318.7016,318.3699,318.6333,1911.0
2024-08-27 12:55:00,326.76,326.76,326.42,326.57,2487.0,318.7309,318.7309,318.3992,318.5455,2487.0
2024-08-27 13:00:00,326.53,326.54,326.46,326.5,712.0,318.5065,318.5163,318.4382,318.4772,712.0
2024-08-27 13:05:00,326.44,326.67,326.11,326.11,6044.0,318.4187,318.6431,318.0968,318.0968,6044.0
2024-08-27 13:10:00,326.2,326.43,325.99,326.06,9495.0,318.1846,318.409,317.9798,318.0481,9495.0
2024-08-27 13:15:00,326.21,326.29,326.07,326.21,3668.0,318.1944,318.2724,318.0578,318.1944,3668.0
2024-08-27 13:20:00,326.29,326.45,326.1,326.23,3904.0,318.2724,318.4285,318.0871,318.2139,3904.0
2024-08-27 13:25:00,326.26,326.76,326.26,326.75,2869.0,318.2431,318.7309,318.2431,318.7211,2869.0
2024-08-27 13:30:00,326.75,326.75,326.16,326.19,1728.0,318.7211,318.7211,318.1456,318.1749,1728.0
2024-08-27 13:35:00,326.26,326.56,326.18,326.42,3004.0,318.2431,318.5358,318.1651,318.3992,3004.0
2024-08-27 13:40:00,326.55,326.55,326.2,326.31,4400.0,318.526,318.526,318.1846,318.2919,4400.0
2024-08-27 13:45:00,326.24,326.42,326.24,326.39,1536.0,318.2236,318.3992,318.2236,318.3699,1536.0
2024-08-27 13:50:00,326.46,326.56,325.77,326.43,26016.0,318.4382,318.5358,317.7652,318.409,26016.0
2024-08-27 13:55:00,326.52,326.55,326.27,326.27,2091.0,318.4968,318.526,318.2529,318.2529,2091.0
2024-08-27 14:00:00,326.17,326.37,326.09,326.26,2027.0,318.1554,318.3504,318.0773,318.2431,2027.0
2024-08-27 14:05:00,326.4,326.51,326.15,326.32,3241.0,318.3797,318.487,318.1358,318.3017,3241.0
2024-08-27 14:10:00,326.41,326.85,326.41,326.85,3009.0,318.3895,318.8186,318.3895,318.8186,3009.0
2024-08-27 14:15:00,326.88,326.88,326.63,326.83,1428.0,318.8479,318.8479,318.6041,318.7991,1428.0
2024-08-27 14:20:00,326.84,326.84,326.61,326.76,3162.0,318.8089,318.8089,318.5845,318.7309,3162.0
2024-08-27 14:25:00,326.66,326.87,326.6,326.77,1489.0,318.6333,318.8382,318.5748,318.7406,1489.0
2024-08-27 14:30:00,326.69,326.82,326.64,326.76,1665.0,318.6626,318.7894,318.6138,318.7309,1665.0
2024-08-27 14:35:00,326.82,326.9,326.74,326.9,725.0,318.7894,318.8674,318.7113,318.8674,725.0
2024-08-27 14:40:00,326.8,327.08,326.69,327.0,2451.0,318.7699,319.043,318.6626,318.965,2451.0
2024-08-27 14:45:00,327.03,327.05,326.88,327.04,1485.0,318.9942,319.0137,318.8479,319.004,1485.0
2024-08-27 14:50:00,327.06,327.13,326.88,326.88,2210.0,319.0235,319.0918,318.8479,318.8479,2210.0
2024-08-27 14:55:00,326.94,327.15,326.94,326.96,1968.0,318.9064,319.1113,318.9064,318.9259,1968.0
2024-08-27 15:00:00,326.96,326.96,326.68,326.68,1044.0,318.9259,318.9259,318.6528,318.6528,1044.0
2024-08-27 15:05:00,326.78,326.88,326.68,326.82,1412.0,318.7504,318.8479,318.6528,318.7894,1412.0
2024-08-27 15:10:00,326.81,326.96,326.81,326.86,2113.0,318.7796,318.9259,318.7796,318.8284,2113.0
2024-08-27 15:15:00,326.82,326.82,326.7,326.8,1200.0,318.7894,318.7894,318.6723,318.7699,1200.0
2024-08-27 15:20:00,326.7,326.88,326.7,326.87,2824.0,318.6723,318.8479,318.6723,318.8382,2824.0
2024-08-27 15:25:00,326.8,326.98,326.54,326.82,3543.0,318.7699,318.9455,318.5163,318.7894,3543.0
2024-08-27 15:30:00,326.8,327.15,326.77,326.94,3986.0,318.7699,319.1113,318.7406,318.9064,3986.0
2024-08-27 15:35:00,326.94,327.04,326.71,326.72,2922.0,318.9064,319.004,318.6821,318.6918,2922.0
2024-08-27 15:40:00,326.55,326.78,326.5,326.75,5509.0,318.526,318.7504,318.4772,318.7211,5509.0
2024-08-27 15:45:00,326.68,327.38,326.68,327.27,5284.0,318.6528,319.3356,318.6528,319.2283,5284.0
2024-08-27 15:50:00,327.28,327.38,326.52,326.91,15741.0,319.2381,319.3356,318.4968,318.8772,15741.0
2024-08-27 15:55:00,326.64,327.1,326.4,327.03,30596.0,318.6138,319.0625,318.3797,318.9942,30596.0
2024-08-28 09:30:00,326.25,326.91,325.39,325.52,26363.0,318.2334,318.8772,317.3945,317.5213,26363.0
2024-08-28 09:35:00,326.16,326.85,325.97,326.77,5435.0,318.1456,318.8186,317.9603,318.7406,5435.0
2024-08-28 09:40:00,326.72,326.73,325.99,326.13,5847.0,318.6918,318.7016,317.9798,318.1163,5847.0
2024-08-28 09:45:00,326.54,326.83,325.9,326.66,5325.0,318.5163,318.7991,317.892,318.6333,5325.0
2024-08-28 09:50:00,327.06,327.62,326.69,327.33,15417.0,319.0235,319.5697,318.6626,319.2869,15417.0
2024-08-28 09:55:00,327.53,327.53,327.14,327.38,1895.0,319.4819,319.4819,319.1015,319.3356,1895.0
2024-08-28 10:00:00,327.15,327.38,326.88,327.1,8859.0,319.1113,319.3356,318.8479,319.0625,8859.0
2024-08-28 10:05:00,327.46,328.04,327.0,327.83,7187.0,319.4137,319.9794,318.965,319.7746,7187.0
2024-08-28 10:10:00,327.8,328.07,327.53,328.07,2389.0,319.7453,320.0087,319.4819,320.0087,2389.0
2024-08-28 10:15:00,327.95,328.12,327.4,327.68,3392.0,319.8916,320.0574,319.3551,319.6283,3392.0
2024-08-28 10:20:00,327.5,327.66,327.1,327.1,2720.0,319.4527,319.6087,319.0625,319.0625,2720.0
2024-08-28 10:25:00,327.31,327.78,327.3,327.62,4160.0,319.2673,319.7258,319.2576,319.5697,4160.0
2024-08-28 10:30:00,327.54,327.54,327.13,327.42,2852.0,319.4917,319.4917,319.0918,319.3746,2852.0
2024-08-28 10:35:00,327.43,327.81,327.29,327.81,3004.0,319.3844,319.7551,319.2478,319.7551,3004.0
2024-08-28 10:40:00,327.8,328.14,327.77,327.83,1984.0,319.7453,320.0769,319.716,319.7746,1984.0
2024-08-28 10:45:00,328.11,328.66,328.1,328.66,2073.0,320.0477,320.5842,320.0379,320.5842,2073.0
2024-08-28 10:50:00,328.66,329.18,328.64,328.98,2705.0,320.5842,321.0914,320.5647,320.8963,2705.0
2024-08-28 10:55:00,329.24,329.42,328.99,329.38,2775.0,321.1499,321.3255,320.9061,321.2865,2775.0
2024-08-28 11:00:00,329.4,329.45,328.89,329.19,4775.0,321.306,321.3548,320.8085,321.1011,4775.0
2024-08-28 11:05:00,329.22,329.67,329.17,329.42,17151.0,321.1304,321.5694,321.0816,321.3255,17151.0
2024-08-28 11:10:00,329.44,329.89,329.29,329.67,6292.0,321.345,321.7839,321.1987,321.5694,6292.0
2024-08-28 11:15:00,329.73,329.8,329.51,329.65,1892.0,321.6279,321.6962,321.4133,321.5498,1892.0
2024-08-28 11:20:00,329.46,329.46,329.01,329.16,2604.0,321.3645,321.3645,320.9256,321.0719,2604.0
2024-08-28 11:25:00,329.2,329.37,328.86,328.86,4735.0,321.1109,321.2767,320.7793,320.7793,4735.0
2024-08-28 11:30:00,328.88,328.88,328.49,328.49,4150.0,320.7988,320.7988,320.4183,320.4183,4150.0
2024-08-28 11:35:00,328.43,328.61,328.43,328.61,2300.0,320.3598,320.5354,320.3598,320.5354,2300.0
2024-08-28 11:40:00,328.4,328.52,328.36,328.48,1432.0,320.3306,320.4476,320.2915,320.4086,1432.0
2024-08-28 11:45:00,328.42,328.55,328.23,328.55,802.0,320.3501,320.4769,320.1647,320.4769,802.0
2024-08-28 11:50:00,328.44,328.66,328.44,328.54,1893.0,320.3696,320.5842,320.3696,320.4671,1893.0
2024-08-28 11:55:00,328.56,328.7,328.55,328.67,700.0,320.4866,320.6232,320.4769,320.5939,700.0
2024-08-28 12:00:00,328.6,328.6,328.35,328.36,1546.0,320.5256,320.5256,320.2818,320.2915,1546.0
2024-08-28 12:05:00,328.32,328.32,327.95,328.13,2197.0,320.2525,320.2525,319.8916,320.0672,2197.0
2024-08-28 12:10:00,328.14,328.71,328.09,328.71,2659.0,320.0769,320.6329,320.0282,320.6329,2659.0
2024-08-28 12:15:00,328.54,328.72,328.54,328.61,858.0,320.4671,320.6427,320.4671,320.5354,858.0
2024-08-28 12:20:00,328.62,328.67,328.33,328.45,900.0,320.5452,320.5939,320.2623,320.3793,900.0
2024-08-28 12:25:00,328.55,328.69,328.54,328.64,608.0,320.4769,320.6134,320.4671,320.5647,608.0
2024-08-28 12:30:00,328.58,328.63,328.39,328.63,750.0,320.5061,320.5549,320.3208,320.5549,750.0
2024-08-28 12:35:00,328.56,328.64,328.53,328.61,524.0,320.4866,320.5647,320.4574,320.5354,524.0
2024-08-28 12:40:00,328.49,328.92,328.49,328.92,1907.0,320.4183,320.8378,320.4183,320.8378,1907.0
2024-08-28 12:45:00,328.92,329.22,328.92,329.22,1577.0,320.8378,321.1304,320.8378,321.1304,1577.0
2024-08-28 12:50:00,329.21,329.49,329.16,329.49,5542.0,321.1207,321.3938,321.0719,321.3938,5542.0
2024-08-28 12:55:00,329.52,329.55,329.36,329.42,1100.0,321.423,321.4523,321.267,321.3255,1100.0
2024-08-28 13:00:00,329.44,329.89,329.41,329.81,5038.0,321.345,321.7839,321.3157,321.7059,5038.0
2024-08-28 13:05:00,329.86,330.09,329.73,329.73,2183.0,321.7547,321.979,321.6279,321.6279,2183.0
2024-08-28 13:10:00,329.93,330.14,329.71,329.71,577.0,321.823,322.0278,321.6084,321.6084,577.0
2024-08-28 13:15:00,329.75,330.25,329.75,330.03,1000.0,321.6474,322.1351,321.6474,321.9205,1000.0
2024-08-28 13:20:00,330.25,330.25,329.84,329.93,2653.0,322.1351,322.1351,321.7352,321.823,2653.0
2024-08-28 13:25:00,329.8,330.24,329.62,330.05,5721.0,321.6962,322.1253,321.5206,321.94,5721.0
2024-08-28 13:30:00,329.79,330.49,329.79,330.3,2073.0,321.6864,322.3692,321.6864,322.1839,2073.0
2024-08-28 13:35:00,330.3,330.51,329.93,329.93,4758.0,322.1839,322.3887,321.823,321.823,4758.0
2024-08-28 13:40:00,329.93,329.93,329.39,329.39,1833.0,321.823,321.823,321.2962,321.2962,1833.0
2024-08-28 13:45:00,329.39,329.39,329.02,329.08,2175.0,321.2962,321.2962,320.9353,320.9939,2175.0
2024-08-28 13:50:00,329.06,329.11,328.57,328.57,1493.0,320.9743,321.0231,320.4964,320.4964,1493.0
2024-08-28 13:55:00,328.68,328.68,327.63,327.93,3102.0,320.6037,320.6037,319.5795,319.8721,3102.0
2024-08-28 14:00:00,327.63,327.86,327.45,327.61,2765.0,319.5795,319.8038,319.4039,319.56,2765.0
2024-08-28 14:05:00,327.76,328.11,327.65,327.99,700.0,319.7063,320.0477,319.599,319.9306,700.0
2024-08-28 14:10:00,327.98,328.11,327.7,327.74,3142.0,319.9209,320.0477,319.6478,319.6868,3142.0
2024-08-28 14:15:00,327.67,327.82,327.59,327.67,1959.0,319.6185,319.7648,319.5405,319.6185,1959.0
2024-08-28 14:20:00,327.62,327.9,327.62,327.66,2108.0,319.5697,319.8428,319.5697,319.6087,2108.0
2024-08-28 14:25:00,327.51,327.69,327.17,327.18,1500.0,319.4624,319.638,319.1308,319.1405,1500.0
2024-08-28 14:30:00,327.34,327.53,327.19,327.19,2073.0,319.2966,319.4819,319.1503,319.1503,2073.0
2024-08-28 14:35:00,327.17,327.37,327.04,327.29,3204.0,319.1308,319.3259,319.004,319.2478,3204.0
2024-08-28 14:40:00,327.31,327.59,327.31,327.5,511.0,319.2673,319.5405,319.2673,319.4527,511.0
2024-08-28 14:45:00,327.45,327.45,327.03,327.06,3496.0,319.4039,319.4039,318.9942,319.0235,3496.0
2024-08-28 14:50:00,327.29,327.95,327.29,327.94,1134.0,319.2478,319.8916,319.2478,319.8819,1134.0
2024-08-28 14:55:00,328.29,328.85,328.29,328.68,2547.0,320.2233,320.7695,320.2233,320.6037,2547.0
2024-08-28 15:00:00,328.85,329.33,328.83,329.17,2997.0,320.7695,321.2377,320.75,321.0816,2997.0
2024-08-28 15:05:00,329.31,329.41,328.99,329.0,2568.0,321.2182,321.3157,320.9061,320.9158,2568.0
2024-08-28 15:10:00,328.99,329.14,328.62,328.74,3553.0,320.9061,321.0524,320.5452,320.6622,3553.0
2024-08-28 15:15:00,328.89,328.98,328.74,328.88,3076.0,320.8085,320.8963,320.6622,320.7988,3076.0
2024-08-28 15:20:00,329.0,329.09,328.67,328.89,2892.0,320.9158,321.0036,320.5939,320.8085,2892.0
2024-08-28 15:25:00,329.12,329.36,329.05,329.24,3702.0,321.0329,321.267,320.9646,321.1499,3702.0
2024-08-28 15:30:00,329.2,329.66,329.15,329.56,4346.0,321.1109,321.5596,321.0621,321.4621,4346.0
2024-08-28 15:35:00,329.5,329.5,329.03,329.21,1668.0,321.4035,321.4035,320.9451,321.1207,1668.0
2024-08-28 15:40:00,329.24,329.65,329.15,329.64,6390.0,321.1499,321.5498,321.0621,321.5401,6390.0
2024-08-28 15:45:00,329.61,329.8,329.13,329.34,8333.0,321.5108,321.6962,321.0426,321.2475,8333.0
2024-08-28 15:50:00,329.21,329.93,328.79,329.28,20456.0,321.1207,321.823,320.711,321.1889,20456.0
2024-08-28 15:55:00,329.49,329.83,329.24,329.51,57223.0,321.3938,321.7254,321.1499,321.4133,57223.0
2024-08-29 09:30:00,331.67,332.26,330.25,330.65,24235.0,323.5202,324.0957,322.1351,322.5253,24235.0
2024-08-29 09:35:00,330.28,330.82,329.86,329.86,5691.0,322.1644,322.6911,321.7547,321.7547,5691.0
2024-08-29 09:40:00,329.53,331.41,329.53,331.3,4713.0,321.4328,323.2666,321.4328,323.1593,4713.0
2024-08-29 09:45:00,331.15,331.15,329.66,329.93,3153.0,323.013,323.013,321.5596,321.823,3153.0
2024-08-29 09:50:00,329.73,330.02,329.25,330.02,5687.0,321.6279,321.9108,321.1597,321.9108,5687.0
2024-08-29 09:55:00,330.18,331.08,330.18,330.97,7544.0,322.0668,322.9447,322.0668,322.8374,7544.0
2024-08-29 10:00:00,330.82,331.96,330.82,331.82,5950.0,322.6911,323.8031,322.6911,323.6665,5950.0
2024-08-29 10:05:00,331.81,332.93,331.63,332.71,12006.0,323.6568,324.7492,323.4812,324.5347,12006.0
2024-08-29 10:10:00,332.71,332.76,331.52,331.65,3691.0,324.5347,324.5834,323.3739,323.5007,3691.0
2024-08-29 10:15:00,331.81,332.32,331.61,332.05,3241.0,323.6568,324.1542,323.4617,323.8909,3241.0
2024-08-29 10:20:00,332.4,332.91,332.39,332.81,2893.0,324.2323,324.7297,324.2225,324.6322,2893.0
2024-08-29 10:25:00,332.91,333.08,332.53,332.67,3210.0,324.7297,324.8956,324.3591,324.4956,3210.0
2024-08-29 10:30:00,332.7,332.83,332.04,332.23,5812.0,324.5249,324.6517,323.8811,324.0664,5812.0
2024-08-29 10:35:00,332.22,332.71,332.16,332.16,2014.0,324.0567,324.5347,323.9982,323.9982,2014.0
2024-08-29 10:40:00,332.33,332.33,331.93,332.1,1699.0,324.164,324.164,323.7738,323.9396,1699.0
2024-08-29 10:45:00,332.26,332.34,332.0,332.0,1718.0,324.0957,324.1737,323.8421,323.8421,1718.0
2024-08-29 10:50:00,332.1,332.36,331.78,331.88,8257.0,323.9396,324.1933,323.6275,323.725,8257.0
2024-08-29 10:55:00,332.04,332.28,331.5,331.5,11286.0,323.8811,324.1152,323.3544,323.3544,11286.0
2024-08-29 11:00:00,331.55,331.81,331.08,331.72,4480.0,323.4032,323.6568,322.9447,323.569,4480.0
2024-08-29 11:05:00,331.86,332.01,331.56,331.74,2045.0,323.7055,323.8519,323.4129,323.5885,2045.0
2024-08-29 11:10:00,331.76,331.85,331.31,331.85,1979.0,323.608,323.6958,323.1691,323.6958,1979.0
2024-08-29 11:15:00,332.01,332.07,331.65,331.88,2538.0,323.8519,323.9104,323.5007,323.725,2538.0
2024-08-29 11:20:00,331.76,331.83,331.64,331.78,600.0,323.608,323.6763,323.4909,323.6275,600.0
2024-08-29 11:25:00,331.84,332.02,331.83,331.86,1450.0,323.686,323.8616,323.6763,323.7055,1450.0
2024-08-29 11:30:00,331.97,332.07,331.6,331.61,4756.0,323.8128,323.9104,323.4519,323.4617,4756.0
2024-08-29 11:35:00,331.72,331.77,331.55,331.75,1841.0,323.569,323.6178,323.4032,323.5982,1841.0
2024-08-29 11:40:00,331.68,331.68,331.34,331.47,1118.0,323.53,323.53,323.1983,323.3251,1118.0
2024-08-29 11:45:00,331.44,331.68,331.15,331.68,4201.0,323.2959,323.53,323.013,323.53,4201.0
2024-08-29 11:50:00,331.66,332.08,331.4,331.83,4349.0,323.5105,323.9201,323.2568,323.6763,4349.0
2024-08-29 11:55:00,332.04,332.3,332.02,332.3,1013.0,323.8811,324.1347,323.8616,324.1347,1013.0
2024-08-29 12:00:00,332.25,332.39,332.07,332.31,11381.0,324.086,324.2225,323.9104,324.1445,11381.0
2024-08-29 12:05:00,332.28,332.66,332.0,332.66,1903.0,324.1152,324.4859,323.8421,324.4859,1903.0
2024-08-29 12:10:00,332.65,333.11,332.65,333.11,2143.0,324.4761,324.9248,324.4761,324.9248,2143.0
2024-08-29 12:15:00,333.23,333.31,332.94,332.97,2579.0,325.0419,325.1199,324.759,324.7883,2579.0
2024-08-29 12:20:00,333.2,333.4,333.0,333.4,3540.0,325.0126,325.2077,324.8175,325.2077,3540.0
2024-08-29 12:25:00,333.29,333.53,333.22,333.22,1807.0,325.1004,325.3345,325.0321,325.0321,1807.0
2024-08-29 12:30:00,333.31,333.81,333.31,333.59,7175.0,325.1199,325.6076,325.1199,325.393,7175.0
2024-08-29 12:35:00,333.65,334.0,333.65,333.9,4667.0,325.4516,325.793,325.4516,325.6954,4667.0
2024-08-29 12:40:00,333.96,334.27,333.96,334.07,5649.0,325.7539,326.0563,325.7539,325.8612,5649.0
2024-08-29 12:45:00,334.07,334.14,333.82,333.82,2215.0,325.8612,325.9295,325.6174,325.6174,2215.0
2024-08-29 12:50:00,333.73,333.87,333.47,333.6,3238.0,325.5296,325.6662,325.276,325.4028,3238.0
2024-08-29 12:55:00,333.5,333.56,333.15,333.19,1422.0,325.3052,325.3638,324.9638,325.0029,1422.0
2024-08-29 13:00:00,333.37,333.37,333.19,333.36,1036.0,325.1784,325.1784,325.0029,325.1687,1036.0
2024-08-29 13:05:00,333.08,333.12,332.95,332.95,1703.0,324.8956,324.9346,324.7688,324.7688,1703.0
2024-08-29 13:10:00,332.92,332.92,332.35,332.45,3134.0,324.7395,324.7395,324.1835,324.281,3134.0
2024-08-29 13:15:00,332.55,332.75,332.4,332.75,800.0,324.3786,324.5737,324.2323,324.5737,800.0
2024-08-29 13:20:00,332.87,332.87,332.68,332.68,717.0,324.6907,324.6907,324.5054,324.5054,717.0
2024-08-29 13:25:00,332.72,333.01,332.68,332.75,1511.0,324.5444,324.8273,324.5054,324.5737,1511.0
2024-08-29 13:30:00,332.94,333.36,332.94,333.36,1321.0,324.759,325.1687,324.759,325.1687,1321.0
2024-08-29 13:35:00,333.44,333.45,333.11,333.31,1807.0,325.2467,325.2565,324.9248,325.1199,1807.0
2024-08-29 13:40:00,333.28,333.51,333.28,333.5,2678.0,325.0906,325.315,325.0906,325.3052,2678.0
2024-08-29 13:45:00,333.41,333.41,332.9,333.18,3542.0,325.2175,325.2175,324.72,324.9931,3542.0
2024-08-29 13:50:00,333.18,333.56,333.18,333.5,2149.0,324.9931,325.3638,324.9931,325.3052,2149.0
2024-08-29 13:55:00,333.48,333.62,333.34,333.52,3135.0,325.2857,325.4223,325.1492,325.3248,3135.0
2024-08-29 14:00:00,333.38,333.39,332.9,333.39,1872.0,325.1882,325.1979,324.72,325.1979,1872.0
2024-08-29 14:05:00,333.23,333.46,333.23,333.46,1326.0,325.0419,325.2662,325.0419,325.2662,1326.0
2024-08-29 14:10:00,333.34,333.44,333.16,333.44,1930.0,325.1492,325.2467,324.9736,325.2467,1930.0
2024-08-29 14:15:00,333.1,333.44,332.97,332.97,3085.0,324.9151,325.2467,324.7883,324.7883,3085.0
2024-08-29 14:20:00,333.03,333.14,332.94,333.14,555.0,324.8468,324.9541,324.759,324.9541,555.0
2024-08-29 14:25:00,333.06,333.06,332.51,332.66,2034.0,324.8761,324.8761,324.3396,324.4859,2034.0
2024-08-29 14:30:00,332.39,332.56,332.29,332.29,3871.0,324.2225,324.3883,324.125,324.125,3871.0
2024-08-29 14:35:00,332.45,332.49,331.35,331.38,4076.0,324.281,324.3201,323.2081,323.2373,4076.0
2024-08-29 14:40:00,331.4,331.71,331.33,331.38,3425.0,323.2568,323.5592,323.1886,323.2373,3425.0
2024-08-29 14:45:00,331.51,331.58,331.1,331.5,1411.0,323.3641,323.4324,322.9642,323.3544,1411.0
2024-08-29 14:50:00,331.22,331.37,331.02,331.37,2700.0,323.0813,323.2276,322.8862,323.2276,2700.0
2024-08-29 14:55:00,331.39,331.45,331.3,331.42,1100.0,323.2471,323.3056,323.1593,323.2764,1100.0
2024-08-29 15:00:00,331.39,331.39,330.65,330.73,2026.0,323.2471,323.2471,322.5253,322.6033,2026.0
2024-08-29 15:05:00,330.74,331.0,330.73,330.94,8022.0,322.6131,322.8667,322.6033,322.8081,8022.0
2024-08-29 15:10:00,330.94,331.19,330.81,331.08,3428.0,322.8081,323.052,322.6813,322.9447,3428.0
2024-08-29 15:15:00,331.52,331.79,331.46,331.48,1621.0,323.3739,323.6373,323.3154,323.3349,1621.0
2024-08-29 15:20:00,331.34,331.34,330.94,331.06,1603.0,323.1983,323.1983,322.8081,322.9252,1603.0
2024-08-29 15:25:00,331.11,331.56,331.07,331.42,4276.0,322.974,323.4129,322.935,323.2764,4276.0
2024-08-29 15:30:00,331.55,331.59,330.88,331.19,2713.0,323.4032,323.4422,322.7496,323.052,2713.0
2024-08-29 15:35:00,331.22,331.72,331.02,331.11,4691.0,323.0813,323.569,322.8862,322.974,4691.0
2024-08-29 15:40:00,331.07,331.07,330.26,330.26,6611.0,322.935,322.935,322.1449,322.1449,6611.0
2024-08-29 15:45:00,330.4,330.65,330.26,330.57,5864.0,322.2814,322.5253,322.1449,322.4472,5864.0
2024-08-29 15:50:00,330.38,330.84,330.21,330.58,19520.0,322.2619,322.7106,322.0961,322.457,19520.0
2024-08-29 15:55:00,330.37,331.14,330.33,331.08,55790.0,322.2522,323.0032,322.2131,322.9447,55790.0
2024-08-30 09:30:00,331.95,334.44,331.94,333.33,22640.0,323.7933,326.2221,323.7836,325.1394,22640.0
2024-08-30 09:35:00,333.3,334.43,332.71,333.73,4399.0,325.1102,326.2124,324.5347,325.5296,4399.0
2024-08-30 09:40:00,334.03,334.26,333.67,333.8,5931.0,325.8222,326.0466,325.4711,325.5979,5931.0
2024-08-30 09:45:00,333.79,334.09,332.98,333.15,2970.0,325.5881,325.8807,324.798,324.9638,2970.0
2024-08-30 09:50:00,332.87,333.66,332.41,333.26,6913.0,324.6907,325.4613,324.242,325.0711,6913.0
2024-08-30 09:55:00,333.46,334.39,333.45,334.29,9878.0,325.2662,326.1734,325.2565,326.0758,9878.0
2024-08-30 10:00:00,334.02,334.93,333.88,334.93,6638.0,325.8125,326.7001,325.6759,326.7001,6638.0
2024-08-30 10:05:00,334.82,335.0,334.55,334.72,8304.0,326.5928,326.7684,326.3294,326.4953,8304.0
2024-08-30 10:10:00,334.6,335.25,334.45,335.25,9661.0,326.3782,327.0122,326.2319,327.0122,9661.0
2024-08-30 10:15:00,334.99,335.05,334.36,334.89,12877.0,326.7586,326.8172,326.1441,326.6611,12877.0
2024-08-30 10:20:00,334.96,335.0,334.48,334.87,6285.0,326.7294,326.7684,326.2612,326.6416,6285.0
2024-08-30 10:25:00,334.95,335.66,334.89,335.56,10317.0,326.7196,327.4122,326.6611,327.3146,10317.0
2024-08-30 10:30:00,335.56,335.56,334.92,334.92,6236.0,327.3146,327.3146,326.6904,326.6904,6236.0
2024-08-30 10:35:00,334.96,335.03,334.3,334.58,5590.0,326.7294,326.7976,326.0856,326.3587,5590.0
2024-08-30 10:40:00,334.52,334.72,334.23,334.23,4868.0,326.3002,326.4953,326.0173,326.0173,4868.0
2024-08-30 10:45:00,334.1,334.29,333.93,334.09,2562.0,325.8905,326.0758,325.7247,325.8807,2562.0
2024-08-30 10:50:00,334.09,334.76,334.08,334.33,4516.0,325.8807,326.5343,325.871,326.1148,4516.0
2024-08-30 10:55:00,334.1,334.11,333.32,333.32,10885.0,325.8905,325.9003,325.1297,325.1297,10885.0
2024-08-30 11:00:00,333.38,333.75,333.15,333.46,4767.0,325.1882,325.5491,324.9638,325.2662,4767.0
2024-08-30 11:05:00,333.42,333.73,333.39,333.73,2981.0,325.2272,325.5296,325.1979,325.5296,2981.0
2024-08-30 11:10:00,333.5,333.6,333.0,333.08,3674.0,325.3052,325.4028,324.8175,324.8956,3674.0
2024-08-30 11:15:00,333.22,333.26,332.69,332.75,3017.0,325.0321,325.0711,324.5151,324.5737,3017.0
2024-08-30 11:20:00,332.79,332.81,332.44,332.44,7712.0,324.6127,324.6322,324.2713,324.2713,7712.0
2024-08-30 11:25:00,332.36,332.62,332.25,332.26,5889.0,324.1933,324.4469,324.086,324.0957,5889.0
2024-08-30 11:30:00,332.41,332.41,331.73,331.82,13485.0,324.242,324.242,323.5787,323.6665,13485.0
2024-08-30 11:35:00,331.74,332.07,331.6,331.75,4745.0,323.5885,323.9104,323.4519,323.5982,4745.0
2024-08-30 11:40:00,331.87,332.08,331.71,331.82,2992.0,323.7153,323.9201,323.5592,323.6665,2992.0
2024-08-30 11:45:00,331.93,331.93,331.54,331.82,4817.0,323.7738,323.7738,323.3934,323.6665,4817.0
2024-08-30 11:50:00,331.79,331.82,331.54,331.68,3337.0,323.6373,323.6665,323.3934,323.53,3337.0
2024-08-30 11:55:00,331.63,331.76,331.37,331.37,4790.0,323.4812,323.608,323.2276,323.2276,4790.0
2024-08-30 12:00:00,331.37,331.4,331.03,331.16,5639.0,323.2276,323.2568,322.8959,323.0227,5639.0
2024-08-30 12:05:00,331.18,331.76,331.08,331.74,2420.0,323.0422,323.608,322.9447,323.5885,2420.0
2024-08-30 12:10:00,331.95,332.26,331.93,332.05,1581.0,323.7933,324.0957,323.7738,323.8909,1581.0
2024-08-30 12:15:00,332.05,332.05,331.71,331.96,2351.0,323.8909,323.8909,323.5592,323.8031,2351.0
2024-08-30 12:20:00,331.94,331.95,331.65,331.8,2152.0,323.7836,323.7933,323.5007,323.647,2152.0
2024-08-30 12:25:00,331.68,331.94,331.03,331.05,4236.0,323.53,323.7836,322.8959,322.9154,4236.0
2024-08-30 12:30:00,331.03,331.18,330.51,330.87,2938.0,322.8959,323.0422,322.3887,322.7399,2938.0
2024-08-30 12:35:00,330.5,330.76,330.3,330.71,3797.0,322.379,322.6326,322.1839,322.5838,3797.0
2024-08-30 12:40:00,330.72,331.09,330.72,331.09,900.0,322.5936,322.9545,322.5936,322.9545,900.0
2024-08-30 12:45:00,330.93,331.35,330.87,331.13,2282.0,322.7984,323.2081,322.7399,322.9935,2282.0
2024-08-30 12:50:00,331.31,331.71,331.11,331.71,4802.0,323.1691,323.5592,322.974,323.5592,4802.0
2024-08-30 12:55:00,331.71,332.2,331.71,332.2,1412.0,323.5592,324.0372,323.5592,324.0372,1412.0
2024-08-30 13:00:00,332.2,332.52,332.19,332.51,4508.0,324.0372,324.3493,324.0274,324.3396,4508.0
2024-08-30 13:05:00,332.7,332.7,332.29,332.48,3947.0,324.5249,324.5249,324.125,324.3103,3947.0
2024-08-30 13:10:00,332.62,332.74,332.43,332.72,1737.0,324.4469,324.5639,324.2615,324.5444,1737.0
2024-08-30 13:15:00,332.83,332.93,332.69,332.79,1302.0,324.6517,324.7492,324.5151,324.6127,1302.0
2024-08-30 13:20:00,332.85,332.85,332.55,332.8,1500.0,324.6712,324.6712,324.3786,324.6224,1500.0
2024-08-30 13:25:00,332.64,332.76,332.56,332.56,848.0,324.4664,324.5834,324.3883,324.3883,848.0
2024-08-30 13:30:00,332.68,332.68,332.44,332.44,7095.0,324.5054,324.5054,324.2713,324.2713,7095.0
2024-08-30 13:35:00,332.59,332.79,332.51,332.62,3253.0,324.4176,324.6127,324.3396,324.4469,3253.0
2024-08-30 13:40:00,332.73,332.95,332.55,332.67,3550.0,324.5542,324.7688,324.3786,324.4956,3550.0
2024-08-30 13:45:00,332.67,332.95,332.66,332.95,2966.0,324.4956,324.7688,324.4859,324.7688,2966.0
2024-08-30 13:50:00,332.95,332.99,332.94,332.98,869.0,324.7688,324.8078,324.759,324.798,869.0
2024-08-30 13:55:00,333.08,333.1,332.85,332.89,3232.0,324.8956,324.9151,324.6712,324.7102,3232.0
2024-08-30 14:00:00,332.86,333.27,332.78,333.27,8556.0,324.681,325.0809,324.6029,325.0809,8556.0
2024-08-30 14:05:00,333.21,333.42,332.97,333.32,3643.0,325.0224,325.2272,324.7883,325.1297,3643.0
2024-08-30 14:10:00,333.31,333.31,333.21,333.27,700.0,325.1199,325.1199,325.0224,325.0809,700.0
2024-08-30 14:15:00,333.32,333.47,333.32,333.38,2145.0,325.1297,325.276,325.1297,325.1882,2145.0
2024-08-30 14:20:00,333.34,333.42,333.16,333.22,2626.0,325.1492,325.2272,324.9736,325.0321,2626.0
2024-08-30 14:25:00,333.34,333.54,333.2,333.26,2509.0,325.1492,325.3443,325.0126,325.0711,2509.0
2024-08-30 14:30:00,333.33,333.37,333.14,333.34,1187.0,325.1394,325.1784,324.9541,325.1492,1187.0
2024-08-30 14:35:00,333.36,333.45,333.22,333.22,4756.0,325.1687,325.2565,325.0321,325.0321,4756.0
2024-08-30 14:40:00,333.23,333.58,333.23,333.54,6071.0,325.0419,325.3833,325.0419,325.3443,6071.0
2024-08-30 14:45:00,333.58,333.65,333.38,333.53,2615.0,325.3833,325.4516,325.1882,325.3345,2615.0
2024-08-30 14:50:00,333.49,333.6,333.35,333.36,7636.0,325.2955,325.4028,325.1589,325.1687,7636.0
2024-08-30 14:55:00,333.52,333.52,333.35,333.44,3147.0,325.3248,325.3248,325.1589,325.2467,3147.0
2024-08-30 15:00:00,333.32,333.52,333.24,333.5,2146.0,325.1297,325.3248,325.0516,325.3052,2146.0
2024-08-30 15:05:00,333.44,333.47,333.25,333.31,2991.0,325.2467,325.276,325.0614,325.1199,2991.0
2024-08-30 15:10:00,333.36,333.37,332.83,332.99,8050.0,325.1687,325.1784,324.6517,324.8078,8050.0
2024-08-30 15:15:00,332.94,333.32,332.94,333.28,2149.0,324.759,325.1297,324.759,325.0906,2149.0
2024-08-30 15:20:00,333.35,333.92,333.26,333.92,5032.0,325.1589,325.7149,325.0711,325.7149,5032.0
2024-08-30 15:25:00,333.8,334.04,333.66,333.92,5105.0,325.5979,325.832,325.4613,325.7149,5105.0
2024-08-30 15:30:00,334.0,334.08,333.73,333.87,4032.0,325.793,325.871,325.5296,325.6662,4032.0
2024-08-30 15:35:00,333.81,334.2,333.8,334.05,7885.0,325.6076,325.988,325.5979,325.8417,7885.0
2024-08-30 15:40:00,334.06,334.27,333.86,334.0,6173.0,325.8515,326.0563,325.6564,325.793,6173.0
2024-08-30 15:45:00,334.09,334.46,333.99,334.43,9271.0,325.8807,326.2417,325.7832,326.2124,9271.0
2024-08-30 15:50:00,334.58,335.56,334.37,334.62,50623.0,326.3587,327.3146,326.1539,326.3977,50623.0
2024-08-30 15:55:00,334.47,334.47,333.58,333.63,123143.0,326.2514,326.2514,325.3833,325.432,123143.0
2024-09-03 09:30:00,331.89,333.14,330.21,330.61,61261.0,323.7348,324.9541,322.0961,322.4863,61261.0
2024-09-03 09:35:00,330.6,331.61,329.98,330.46,17777.0,322.4765,323.4617,321.8717,322.3399,17777.0
2024-09-03 09:40:00,330.43,331.57,330.42,331.43,20451.0,322.3107,323.4227,322.3009,323.2861,20451.0
2024-09-03 09:45:00,331.43,332.04,331.04,331.36,12097.0,323.2861,323.8811,322.9057,323.2178,12097.0
2024-09-03 09:50:00,331.11,331.63,330.64,331.63,5787.0,322.974,323.4812,322.5155,323.4812,5787.0
2024-09-03 09:55:00,331.77,332.85,331.69,332.55,23812.0,323.6178,324.6712,323.5397,324.3786,23812.0
2024-09-03 10:00:00,332.57,333.03,331.69,331.88,8344.0,324.3981,324.8468,323.5397,323.725,8344.0
2024-09-03 10:05:00,331.75,332.23,331.74,331.8,2445.0,323.5982,324.0664,323.5885,323.647,2445.0
2024-09-03 10:10:00,331.78,332.02,331.24,331.62,9308.0,323.6275,323.8616,323.1008,323.4714,9308.0
2024-09-03 10:15:00,331.48,332.38,331.28,332.31,7754.0,323.3349,324.2128,323.1398,324.1445,7754.0
2024-09-03 10:20:00,332.31,332.57,332.02,332.02,8859.0,324.1445,324.3981,323.8616,323.8616,8859.0
2024-09-03 10:25:00,332.01,332.49,331.72,332.13,7794.0,323.8519,324.3201,323.569,323.9689,7794.0
2024-09-03 10:30:00,331.81,332.01,331.63,331.84,4142.0,323.6568,323.8519,323.4812,323.686,4142.0
2024-09-03 10:35:00,331.64,332.46,331.59,332.41,6692.0,323.4909,324.2908,323.4422,324.242,6692.0
2024-09-03 10:40:00,332.55,332.73,332.31,332.31,8421.0,324.3786,324.5542,324.1445,324.1445,8421.0
2024-09-03 10:45:00,332.46,332.46,331.71,332.15,10949.0,324.2908,324.2908,323.5592,323.9884,10949.0
2024-09-03 10:50:00,332.15,332.43,331.97,332.07,2325.0,323.9884,324.2615,323.8128,323.9104,2325.0
2024-09-03 10:55:00,332.07,332.54,332.07,332.53,8105.0,323.9104,324.3688,323.9104,324.3591,8105.0
2024-09-03 11:00:00,332.52,332.64,332.11,332.31,20012.0,324.3493,324.4664,323.9494,324.1445,20012.0
2024-09-03 11:05:00,332.15,332.15,330.83,330.96,7303.0,323.9884,323.9884,322.7008,322.8277,7303.0
2024-09-03 11:10:00,330.55,330.78,330.14,330.32,7402.0,322.4277,322.6521,322.0278,322.2034,7402.0
2024-09-03 11:15:00,330.46,330.53,330.18,330.26,2177.0,322.3399,322.4082,322.0668,322.1449,2177.0
2024-09-03 11:20:00,330.38,330.51,330.19,330.45,3175.0,322.2619,322.3887,322.0766,322.3302,3175.0
2024-09-03 11:25:00,330.63,331.07,330.63,330.73,2100.0,322.5058,322.935,322.5058,322.6033,2100.0
2024-09-03 11:30:00,330.73,330.87,330.47,330.58,2581.0,322.6033,322.7399,322.3497,322.457,2581.0
2024-09-03 11:35:00,330.75,330.89,330.36,330.36,1624.0,322.6228,322.7594,322.2424,322.2424,1624.0
2024-09-03 11:40:00,330.5,331.29,330.39,331.16,3022.0,322.379,323.1495,322.2717,323.0227,3022.0
2024-09-03 11:45:00,331.03,331.2,330.87,331.17,3502.0,322.8959,323.0618,322.7399,323.0325,3502.0
2024-09-03 11:50:00,331.2,331.21,331.03,331.15,2234.0,323.0618,323.0715,322.8959,323.013,2234.0
2024-09-03 11:55:00,331.12,331.12,330.38,330.4,2764.0,322.9837,322.9837,322.2619,322.2814,2764.0
2024-09-03 12:00:00,330.37,330.54,330.28,330.28,4086.0,322.2522,322.418,322.1644,322.1644,4086.0
2024-09-03 12:05:00,330.26,330.54,330.26,330.32,2103.0,322.1449,322.418,322.1449,322.2034,2103.0
2024-09-03 12:10:00,330.42,331.06,330.4,331.06,1887.0,322.3009,322.9252,322.2814,322.9252,1887.0
2024-09-03 12:15:00,331.09,331.62,331.09,331.3,3250.0,322.9545,323.4714,322.9545,323.1593,3250.0
2024-09-03 12:20:00,331.31,331.49,331.12,331.25,1937.0,323.1691,323.3446,322.9837,323.1105,1937.0
2024-09-03 12:25:00,331.15,331.22,330.82,330.95,4014.0,323.013,323.0813,322.6911,322.8179,4014.0
2024-09-03 12:30:00,331.0,331.38,331.0,331.2,1638.0,322.8667,323.2373,322.8667,323.0618,1638.0
2024-09-03 12:35:00,331.18,331.18,330.93,330.96,900.0,323.0422,323.0422,322.7984,322.8277,900.0
2024-09-03 12:40:00,330.93,331.05,330.55,330.66,2401.0,322.7984,322.9154,322.4277,322.535,2401.0
2024-09-03 12:45:00,330.63,330.97,330.62,330.76,2353.0,322.5058,322.8374,322.496,322.6326,2353.0
2024-09-03 12:50:00,330.83,330.93,330.71,330.85,2816.0,322.7008,322.7984,322.5838,322.7204,2816.0
2024-09-03 12:55:00,330.85,331.06,330.85,330.98,3186.0,322.7204,322.9252,322.7204,322.8472,3186.0
2024-09-03 13:00:00,330.98,331.31,330.84,331.31,6142.0,322.8472,323.1691,322.7106,323.1691,6142.0
2024-09-03 13:05:00,331.27,331.64,331.27,331.63,5907.0,323.13,323.4909,323.13,323.4812,5907.0
2024-09-03 13:10:00,331.54,331.86,331.35,331.43,2335.0,323.3934,323.7055,323.2081,323.2861,2335.0
2024-09-03 13:15:00,331.54,331.87,331.54,331.83,3319.0,323.3934,323.7153,323.3934,323.6763,3319.0
2024-09-03 13:20:00,331.99,332.27,331.99,332.11,1547.0,323.8323,324.1055,323.8323,323.9494,1547.0
2024-09-03 13:25:00,332.15,332.25,332.05,332.09,2788.0,323.9884,324.086,323.8909,323.9299,2788.0
2024-09-03 13:30:00,332.18,332.25,331.81,331.84,2519.0,324.0177,324.086,323.6568,323.686,2519.0
2024-09-03 13:35:00,331.87,332.11,331.79,331.96,2232.0,323.7153,323.9494,323.6373,323.8031,2232.0
2024-09-03 13:40:00,332.13,332.13,331.86,331.96,3854.0,323.9689,323.9689,323.7055,323.8031,3854.0
2024-09-03 13:45:00,332.06,332.08,331.83,332.01,1654.0,323.9006,323.9201,323.6763,323.8519,1654.0
2024-09-03 13:50:00,332.07,332.07,331.89,331.94,1363.0,323.9104,323.9104,323.7348,323.7836,1363.0
2024-09-03 13:55:00,331.92,332.18,331.86,332.02,2630.0,323.7641,324.0177,323.7055,323.8616,2630.0
2024-09-03 14:00:00,331.94,332.0,330.97,330.97,4107.0,323.7836,323.8421,322.8374,322.8374,4107.0
2024-09-03 14:05:00,331.23,331.36,330.95,331.15,3508.0,323.091,323.2178,322.8179,323.013,3508.0
2024-09-03 14:10:00,331.3,331.4,331.15,331.36,2123.0,323.1593,323.2568,323.013,323.2178,2123.0
2024-09-03 14:15:00,331.45,331.62,331.41,331.6,1866.0,323.3056,323.4714,323.2666,323.4519,1866.0
2024-09-03 14:20:00,331.68,332.07,331.68,331.9,3815.0,323.53,323.9104,323.53,323.7446,3815.0
2024-09-03 14:25:00,331.92,332.06,331.73,331.8,6192.0,323.7641,323.9006,323.5787,323.647,6192.0
2024-09-03 14:30:00,331.76,331.77,331.51,331.64,7061.0,323.608,323.6178,323.3641,323.4909,7061.0
2024-09-03 14:35:00,331.56,331.56,331.31,331.42,3787.0,323.4129,323.4129,323.1691,323.2764,3787.0
2024-09-03 14:40:00,331.44,331.83,331.44,331.52,3238.0,323.2959,323.6763,323.2959,323.3739,3238.0
2024-09-03 14:45:00,331.52,331.61,331.22,331.33,6095.0,323.3739,323.4617,323.0813,323.1886,6095.0
2024-09-03 14:50:00,331.33,331.33,331.07,331.17,3687.0,323.1886,323.1886,322.935,323.0325,3687.0
2024-09-03 14:55:00,331.16,331.19,330.95,331.18,7162.0,323.0227,323.052,322.8179,323.0422,7162.0
2024-09-03 15:00:00,331.11,331.19,330.67,330.73,5690.0,322.974,323.052,322.5448,322.6033,5690.0
2024-09-03 15:05:00,330.65,330.65,330.47,330.55,2544.0,322.5253,322.5253,322.3497,322.4277,2544.0
2024-09-03 15:10:00,330.54,330.76,330.43,330.45,11420.0,322.418,322.6326,322.3107,322.3302,11420.0
2024-09-03 15:15:00,330.48,330.57,330.35,330.38,5309.0,322.3594,322.4472,322.2326,322.2619,5309.0
2024-09-03 15:20:00,330.39,330.85,330.39,330.79,4797.0,322.2717,322.7204,322.2717,322.6618,4797.0
2024-09-03 15:25:00,330.76,331.09,330.67,331.07,4495.0,322.6326,322.9545,322.5448,322.935,4495.0
2024-09-03 15:30:00,331.09,331.3,330.83,331.16,7600.0,322.9545,323.1593,322.7008,323.0227,7600.0
2024-09-03 15:35:00,331.23,331.23,329.84,329.91,9140.0,323.091,323.091,321.7352,321.8035,9140.0
2024-09-03 15:40:00,329.7,330.09,329.39,329.99,8162.0,321.5986,321.979,321.2962,321.8815,8162.0
2024-09-03 15:45:00,330.01,330.01,329.33,329.88,11323.0,321.901,321.901,321.2377,321.7742,11323.0
2024-09-03 15:50:00,329.9,330.07,329.1,329.1,25583.0,321.7937,321.9595,321.0134,321.0134,25583.0
2024-09-03 15:55:00,329.28,330.7,329.21,330.69,57179.0,321.1889,322.574,321.1207,322.5643,57179.0
2024-09-04 09:30:00,329.93,330.0,327.59,328.34,37476.0,321.823,321.8912,319.5405,320.272,37476.0
2024-09-04 09:35:00,328.21,329.79,328.21,329.15,11380.0,320.1452,321.6864,320.1452,321.0621,11380.0
2024-09-04 09:40:00,329.25,329.26,328.47,328.47,5307.0,321.1597,321.1694,320.3988,320.3988,5307.0
2024-09-04 09:45:00,328.5,328.76,328.06,328.63,3680.0,320.4281,320.6817,319.9989,320.5549,3680.0
2024-09-04 09:50:00,328.4,329.65,328.18,329.45,4550.0,320.3306,321.5498,320.116,321.3548,4550.0
2024-09-04 09:55:00,329.1,329.24,328.58,329.24,3775.0,321.0134,321.1499,320.5061,321.1499,3775.0
2024-09-04 10:00:00,329.37,329.37,328.39,328.44,3949.0,321.2767,321.2767,320.3208,320.3696,3949.0
2024-09-04 10:05:00,328.7,329.5,328.43,329.19,5861.0,320.6232,321.4035,320.3598,321.1011,5861.0
2024-09-04 10:10:00,329.2,329.41,328.42,328.42,5813.0,321.1109,321.3157,320.3501,320.3501,5813.0
2024-09-04 10:15:00,328.54,328.87,328.32,328.82,4466.0,320.4671,320.789,320.2525,320.7402,4466.0
2024-09-04 10:20:00,328.68,329.31,328.56,329.03,7139.0,320.6037,321.2182,320.4866,320.9451,7139.0
2024-09-04 10:25:00,328.72,328.72,328.25,328.6,2435.0,320.6427,320.6427,320.1842,320.5256,2435.0
2024-09-04 10:30:00,328.61,328.61,327.88,328.07,996.0,320.5354,320.5354,319.8233,320.0087,996.0
2024-09-04 10:35:00,327.87,328.5,327.87,328.43,2795.0,319.8136,320.4281,319.8136,320.3598,2795.0
2024-09-04 10:40:00,328.4,329.5,328.39,329.47,9706.0,320.3306,321.4035,320.3208,321.3743,9706.0
2024-09-04 10:45:00,329.52,330.16,329.51,330.01,5265.0,321.423,322.0473,321.4133,321.901,5265.0
2024-09-04 10:50:00,330.01,330.09,329.55,329.61,7235.0,321.901,321.979,321.4523,321.5108,7235.0
2024-09-04 10:55:00,329.57,329.77,329.42,329.72,3954.0,321.4718,321.6669,321.3255,321.6181,3954.0
2024-09-04 11:00:00,329.9,330.03,329.81,329.86,5710.0,321.7937,321.9205,321.7059,321.7547,5710.0
2024-09-04 11:05:00,329.73,329.76,329.41,329.41,2981.0,321.6279,321.6571,321.3157,321.3157,2981.0
2024-09-04 11:10:00,329.54,329.59,329.23,329.38,2255.0,321.4425,321.4913,321.1402,321.2865,2255.0
2024-09-04 11:15:00,329.38,329.87,329.12,329.87,2889.0,321.2865,321.7644,321.0329,321.7644,2889.0
2024-09-04 11:20:00,330.0,330.04,329.64,329.72,5241.0,321.8912,321.9303,321.5401,321.6181,5241.0
2024-09-04 11:25:00,329.79,330.13,329.79,330.13,11350.0,321.6864,322.018,321.6864,322.018,11350.0
2024-09-04 11:30:00,330.21,330.42,329.8,330.42,3922.0,322.0961,322.3009,321.6962,322.3009,3922.0
2024-09-04 11:35:00,330.34,330.73,330.34,330.49,1664.0,322.2229,322.6033,322.2229,322.3692,1664.0
2024-09-04 11:40:00,330.37,330.59,330.09,330.59,1051.0,322.2522,322.4667,321.979,322.4667,1051.0
2024-09-04 11:45:00,330.65,330.73,330.29,330.29,1031.0,322.5253,322.6033,322.1741,322.1741,1031.0
2024-09-04 11:50:00,330.41,330.56,330.19,330.31,4985.0,322.2912,322.4375,322.0766,322.1936,4985.0
2024-09-04 11:55:00,330.33,330.54,330.15,330.54,5105.0,322.2131,322.418,322.0376,322.418,5105.0
2024-09-04 12:00:00,330.45,330.48,329.57,329.57,5229.0,322.3302,322.3594,321.4718,321.4718,5229.0
2024-09-04 12:05:00,329.52,329.6,329.37,329.46,1647.0,321.423,321.5011,321.2767,321.3645,1647.0
2024-09-04 12:10:00,329.48,329.49,329.03,329.14,2834.0,321.384,321.3938,320.9451,321.0524,2834.0
2024-09-04 12:15:00,329.01,329.35,329.01,329.23,5772.0,320.9256,321.2572,320.9256,321.1402,5772.0
2024-09-04 12:20:00,328.98,329.12,328.81,329.12,2400.0,320.8963,321.0329,320.7305,321.0329,2400.0
2024-09-04 12:25:00,329.12,329.52,329.11,329.13,2825.0,321.0329,321.423,321.0231,321.0426,2825.0
2024-09-04 12:30:00,329.09,329.47,329.05,329.37,4319.0,321.0036,321.3743,320.9646,321.2767,4319.0
2024-09-04 12:35:00,329.41,329.6,329.33,329.44,2306.0,321.3157,321.5011,321.2377,321.345,2306.0
2024-09-04 12:40:00,329.33,329.36,328.83,328.88,4445.0,321.2377,321.267,320.75,320.7988,4445.0
2024-09-04 12:45:00,328.95,329.41,328.89,329.32,6414.0,320.867,321.3157,320.8085,321.228,6414.0
2024-09-04 12:50:00,329.31,329.77,329.26,329.73,5286.0,321.2182,321.6669,321.1694,321.6279,5286.0
2024-09-04 12:55:00,330.06,330.08,329.86,330.02,930.0,321.9498,321.9693,321.7547,321.9108,930.0
2024-09-04 13:00:00,330.01,330.01,329.57,329.67,1799.0,321.901,321.901,321.4718,321.5694,1799.0
2024-09-04 13:05:00,329.66,330.05,329.65,329.88,1156.0,321.5596,321.94,321.5498,321.7742,1156.0
2024-09-04 13:10:00,329.99,330.04,329.74,329.86,1950.0,321.8815,321.9303,321.6376,321.7547,1950.0
2024-09-04 13:15:00,329.91,329.94,329.64,329.87,1464.0,321.8035,321.8327,321.5401,321.7644,1464.0
2024-09-04 13:20:00,329.87,329.91,329.68,329.7,2077.0,321.7644,321.8035,321.5791,321.5986,2077.0
2024-09-04 13:25:00,329.7,329.78,329.34,329.41,1456.0,321.5986,321.6767,321.2475,321.3157,1456.0
2024-09-04 13:30:00,329.42,329.86,329.38,329.69,2500.0,321.3255,321.7547,321.2865,321.5889,2500.0
2024-09-04 13:35:00,329.88,329.89,329.66,329.76,1432.0,321.7742,321.7839,321.5596,321.6571,1432.0
2024-09-04 13:40:00,329.63,329.72,329.28,329.28,1820.0,321.5303,321.6181,321.1889,321.1889,1820.0
2024-09-04 13:45:00,329.37,329.71,329.28,329.44,1885.0,321.2767,321.6084,321.1889,321.345,1885.0
2024-09-04 13:50:00,329.29,329.36,329.07,329.15,1610.0,321.1987,321.267,320.9841,321.0621,1610.0
2024-09-04 13:55:00,329.16,329.16,328.79,328.79,2681.0,321.0719,321.0719,320.711,320.711,2681.0
2024-09-04 14:00:00,328.97,329.13,328.82,328.82,3469.0,320.8866,321.0426,320.7402,320.7402,3469.0
2024-09-04 14:05:00,328.77,329.18,328.75,329.18,2019.0,320.6915,321.0914,320.672,321.0914,2019.0
2024-09-04 14:10:00,329.28,329.47,329.17,329.39,1382.0,321.1889,321.3743,321.0816,321.2962,1382.0
2024-09-04 14:15:00,329.36,329.55,329.36,329.44,4195.0,321.267,321.4523,321.267,321.345,4195.0
2024-09-04 14:20:00,329.29,329.45,329.28,329.28,825.0,321.1987,321.3548,321.1889,321.1889,825.0
2024-09-04 14:25:00,329.56,329.81,329.52,329.62,2914.0,321.4621,321.7059,321.423,321.5206,2914.0
2024-09-04 14:30:00,329.67,330.02,329.66,329.92,1684.0,321.5694,321.9108,321.5596,321.8132,1684.0
2024-09-04 14:35:00,329.71,329.86,329.65,329.68,1200.0,321.6084,321.7547,321.5498,321.5791,1200.0
2024-09-04 14:40:00,329.69,329.77,329.46,329.76,1548.0,321.5889,321.6669,321.3645,321.6571,1548.0
2024-09-04 14:45:00,329.82,330.1,329.75,329.99,3143.0,321.7157,321.9888,321.6474,321.8815,3143.0
2024-09-04 14:50:00,329.96,330.13,329.85,330.07,1200.0,321.8522,322.018,321.7449,321.9595,1200.0
2024-09-04 14:55:00,330.06,330.26,329.83,329.89,3166.0,321.9498,322.1449,321.7254,321.7839,3166.0
2024-09-04 15:00:00,329.8,330.0,329.65,329.77,1780.0,321.6962,321.8912,321.5498,321.6669,1780.0
2024-09-04 15:05:00,329.67,329.8,329.63,329.68,1917.0,321.5694,321.6962,321.5303,321.5791,1917.0
2024-09-04 15:10:00,329.72,330.04,329.71,329.87,3283.0,321.6181,321.9303,321.6084,321.7644,3283.0
2024-09-04 15:15:00,329.72,330.06,329.7,329.93,5271.0,321.6181,321.9498,321.5986,321.823,5271.0
2024-09-04 15:20:00,330.06,330.61,330.05,330.59,2992.0,321.9498,322.4863,321.94,322.4667,2992.0
2024-09-04 15:25:00,330.63,330.8,330.51,330.74,7948.0,322.5058,322.6716,322.3887,322.6131,7948.0
2024-09-04 15:30:00,330.82,330.82,330.45,330.55,4388.0,322.6911,322.6911,322.3302,322.4277,4388.0
2024-09-04 15:35:00,330.46,331.1,330.46,331.1,3202.0,322.3399,322.9642,322.3399,322.9642,3202.0
2024-09-04 15:40:00,330.99,331.09,330.57,330.8,8986.0,322.8569,322.9545,322.4472,322.6716,8986.0
2024-09-04 15:45:00,330.71,330.91,330.59,330.79,3688.0,322.5838,322.7789,322.4667,322.6618,3688.0
2024-09-04 15:50:00,330.89,331.05,330.21,330.98,20788.0,322.7594,322.9154,322.0961,322.8472,20788.0
2024-09-04 15:55:00,330.84,331.07,330.45,330.62,57722.0,322.7106,322.935,322.3302,322.496,57722.0
2024-09-05 09:30:00,330.9,331.86,328.8,328.97,26504.0,322.7691,323.7055,320.7207,320.8866,26504.0
2024-09-05 09:35:00,329.1,329.1,326.28,327.0,7321.0,321.0134,321.0134,318.2627,318.965,7321.0
2024-09-05 09:40:00,326.57,328.35,326.57,327.86,2206.0,318.5455,320.2818,318.5455,319.8038,2206.0
2024-09-05 09:45:00,327.71,328.11,327.38,327.93,4290.0,319.6575,320.0477,319.3356,319.8721,4290.0
2024-09-05 09:50:00,328.19,328.33,327.86,328.15,5278.0,320.1257,320.2623,319.8038,320.0867,5278.0
2024-09-05 09:55:00,328.0,328.22,327.61,327.89,3790.0,319.9404,320.155,319.56,319.8331,3790.0
2024-09-05 10:00:00,327.97,328.14,327.65,327.91,4439.0,319.9111,320.0769,319.599,319.8526,4439.0
2024-09-05 10:05:00,328.14,328.15,327.44,327.71,8342.0,320.0769,320.0867,319.3941,319.6575,8342.0
2024-09-05 10:10:00,327.85,327.86,327.09,327.13,4821.0,319.7941,319.8038,319.0527,319.0918,4821.0
2024-09-05 10:15:00,327.1,327.23,326.9,327.01,4876.0,319.0625,319.1893,318.8674,318.9747,4876.0
2024-09-05 10:20:00,326.8,326.92,326.32,326.32,4881.0,318.7699,318.8869,318.3017,318.3017,4881.0
2024-09-05 10:25:00,326.31,326.31,325.81,325.93,5711.0,318.2919,318.2919,317.8042,317.9213,5711.0
2024-09-05 10:30:00,325.97,327.0,325.96,327.0,18106.0,317.9603,318.965,317.9505,318.965,18106.0
2024-09-05 10:35:00,326.74,326.75,326.0,326.0,10102.0,318.7113,318.7211,317.9895,317.9895,10102.0
2024-09-05 10:40:00,325.9,326.13,325.07,325.71,8301.0,317.892,318.1163,317.0824,317.7067,8301.0
2024-09-05 10:45:00,325.61,325.61,324.8,324.8,6641.0,317.6091,317.6091,316.819,316.819,6641.0
2024-09-05 10:50:00,324.71,324.88,324.45,324.59,5216.0,316.7312,316.8971,316.4776,316.6142,5216.0
2024-09-05 10:55:00,324.51,324.85,324.36,324.44,7169.0,316.5361,316.8678,316.3898,316.4679,7169.0
2024-09-05 11:00:00,324.58,324.58,323.71,324.5,8681.0,316.6044,316.6044,315.7558,316.5264,8681.0
2024-09-05 11:05:00,324.42,324.42,323.98,324.02,3392.0,316.4484,316.4484,316.0192,316.0582,3392.0
2024-09-05 11:10:00,323.94,324.01,323.24,323.25,8638.0,315.9802,316.0484,315.2974,315.3071,8638.0
2024-09-05 11:15:00,323.36,323.8,323.24,323.56,3239.0,315.4144,315.8436,315.2974,315.6095,3239.0
2024-09-05 11:20:00,323.76,324.13,323.4,323.51,3963.0,315.8046,316.1655,315.4534,315.5607,3963.0
2024-09-05 11:25:00,323.5,323.5,322.52,322.85,6909.0,315.551,315.551,314.595,314.9169,6909.0
2024-09-05 11:30:00,322.84,322.84,322.02,322.1,11666.0,314.9072,314.9072,314.1073,314.1854,11666.0
2024-09-05 11:35:00,322.02,322.79,322.02,322.65,5619.0,314.1073,314.8584,314.1073,314.7218,5619.0
2024-09-05 11:40:00,322.58,322.71,322.0,322.02,9610.0,314.6536,314.7804,314.0878,314.1073,9610.0
2024-09-05 11:45:00,322.12,322.42,322.11,322.15,5300.0,314.2049,314.4975,314.1951,314.2341,5300.0
2024-09-05 11:50:00,322.05,322.24,321.91,321.92,5449.0,314.1366,314.3219,314.0,314.0098,5449.0
2024-09-05 11:55:00,322.04,322.28,321.97,322.27,5340.0,314.1268,314.3609,314.0586,314.3512,5340.0
2024-09-05 12:00:00,322.27,322.48,321.97,322.38,7034.0,314.3512,314.556,314.0586,314.4585,7034.0
2024-09-05 12:05:00,322.24,322.69,322.17,322.67,5562.0,314.3219,314.7609,314.2536,314.7414,5562.0
2024-09-05 12:10:00,322.64,322.72,322.2,322.65,9550.0,314.7121,314.7901,314.2829,314.7218,9550.0
2024-09-05 12:15:00,322.67,323.15,322.64,323.13,8227.0,314.7414,315.2096,314.7121,315.1901,8227.0
2024-09-05 12:20:00,323.23,323.83,322.99,323.82,6142.0,315.2876,315.8729,315.0535,315.8631,6142.0
2024-09-05 12:25:00,323.94,324.29,323.88,324.29,6055.0,315.9802,316.3216,315.9216,316.3216,6055.0
2024-09-05 12:30:00,324.32,324.42,324.17,324.42,4724.0,316.3508,316.4484,316.2045,316.4484,4724.0
2024-09-05 12:35:00,324.46,324.75,324.19,324.19,5934.0,316.4874,316.7702,316.224,316.224,5934.0
2024-09-05 12:40:00,324.3,324.56,324.3,324.31,3487.0,316.3313,316.5849,316.3313,316.3411,3487.0
2024-09-05 12:45:00,324.49,324.49,324.2,324.29,1701.0,316.5166,316.5166,316.2338,316.3216,1701.0
2024-09-05 12:50:00,324.21,324.29,324.09,324.25,2520.0,316.2435,316.3216,316.1265,316.2825,2520.0
2024-09-05 12:55:00,324.34,324.6,324.34,324.41,1500.0,316.3703,316.6239,316.3703,316.4386,1500.0
2024-09-05 13:00:00,324.35,324.39,324.08,324.08,1902.0,316.3801,316.4191,316.1167,316.1167,1902.0
2024-09-05 13:05:00,324.07,324.54,323.92,324.39,8046.0,316.107,316.5654,315.9606,316.4191,8046.0
2024-09-05 13:10:00,324.42,324.45,324.3,324.34,800.0,316.4484,316.4776,316.3313,316.3703,800.0
2024-09-05 13:15:00,324.3,324.31,323.78,323.94,3362.0,316.3313,316.3411,315.8241,315.9802,3362.0
2024-09-05 13:20:00,323.91,324.03,323.72,323.94,2595.0,315.9509,316.0679,315.7656,315.9802,2595.0
2024-09-05 13:25:00,323.87,324.04,323.85,323.86,2310.0,315.9119,316.0777,315.8924,315.9021,2310.0
2024-09-05 13:30:00,323.94,324.05,323.84,323.93,3184.0,315.9802,316.0874,315.8826,315.9704,3184.0
2024-09-05 13:35:00,324.0,324.55,324.0,324.4,3084.0,316.0387,316.5752,316.0387,316.4288,3084.0
2024-09-05 13:40:00,324.5,324.93,324.49,324.9,2565.0,316.5264,316.9458,316.5166,316.9166,2565.0
2024-09-05 13:45:00,325.0,325.36,325.0,325.18,5324.0,317.0141,317.3653,317.0141,317.1897,5324.0
2024-09-05 13:50:00,325.17,325.49,325.08,325.08,1907.0,317.1799,317.4921,317.0921,317.0921,1907.0
2024-09-05 13:55:00,325.18,325.69,325.18,325.6,2281.0,317.1897,317.6871,317.1897,317.5994,2281.0
2024-09-05 14:00:00,325.7,325.72,325.41,325.41,2015.0,317.6969,317.7164,317.414,317.414,2015.0
2024-09-05 14:05:00,325.47,325.69,325.36,325.69,5485.0,317.4726,317.6871,317.3653,317.6871,5485.0
2024-09-05 14:10:00,325.53,325.6,325.15,325.15,2798.0,317.5311,317.5994,317.1604,317.1604,2798.0
2024-09-05 14:15:00,325.25,325.6,325.01,325.42,2500.0,317.258,317.5994,317.0239,317.4238,2500.0
2024-09-05 14:20:00,325.46,325.62,325.45,325.46,1934.0,317.4628,317.6189,317.453,317.4628,1934.0
2024-09-05 14:25:00,325.37,325.41,325.2,325.25,1960.0,317.375,317.414,317.2092,317.258,1960.0
2024-09-05 14:30:00,325.28,325.99,325.28,325.92,2854.0,317.2872,317.9798,317.2872,317.9115,2854.0
2024-09-05 14:35:00,325.96,326.08,325.75,325.76,1934.0,317.9505,318.0676,317.7457,317.7554,1934.0
2024-09-05 14:40:00,325.72,325.89,325.27,325.27,3270.0,317.7164,317.8822,317.2775,317.2775,3270.0
2024-09-05 14:45:00,325.4,325.62,325.4,325.62,2359.0,317.4043,317.6189,317.4043,317.6189,2359.0
2024-09-05 14:50:00,325.4,325.57,325.16,325.16,2914.0,317.4043,317.5701,317.1702,317.1702,2914.0
2024-09-05 14:55:00,325.12,325.12,324.98,324.98,1602.0,317.1312,317.1312,316.9946,316.9946,1602.0
2024-09-05 15:00:00,324.8,324.99,324.8,324.9,2621.0,316.819,317.0043,316.819,316.9166,2621.0
2024-09-05 15:05:00,324.91,324.99,324.82,324.93,2548.0,316.9263,317.0043,316.8385,316.9458,2548.0
2024-09-05 15:10:00,324.9,324.9,324.59,324.59,2067.0,316.9166,316.9166,316.6142,316.6142,2067.0
2024-09-05 15:15:00,324.55,324.65,324.16,324.34,3152.0,316.5752,316.6727,316.1947,316.3703,3152.0
2024-09-05 15:20:00,324.3,324.63,324.24,324.63,4743.0,316.3313,316.6532,316.2728,316.6532,4743.0
2024-09-05 15:25:00,324.63,324.71,324.42,324.69,6918.0,316.6532,316.7312,316.4484,316.7117,6918.0
2024-09-05 15:30:00,324.63,325.2,324.57,325.19,5245.0,316.6532,317.2092,316.5947,317.1994,5245.0
2024-09-05 15:35:00,325.17,325.26,324.66,324.66,3419.0,317.1799,317.2677,316.6825,316.6825,3419.0
2024-09-05 15:40:00,324.54,324.54,323.87,323.92,7209.0,316.5654,316.5654,315.9119,315.9606,7209.0
2024-09-05 15:45:00,323.9,324.51,323.83,324.28,15757.0,315.9411,316.5361,315.8729,316.3118,15757.0
2024-09-05 15:50:00,324.36,324.36,323.17,323.48,40043.0,316.3898,316.3898,315.2291,315.5315,40043.0
2024-09-05 15:55:00,323.37,324.47,323.37,324.45,48552.0,315.4242,316.4971,315.4242,316.4776,48552.0
2024-09-06 09:30:00,324.9,326.48,324.58,326.48,50517.0,316.9166,318.4577,316.6044,318.4577,50517.0
2024-09-06 09:35:00,326.47,326.97,325.37,325.52,3829.0,318.448,318.9357,317.375,317.5213,3829.0
2024-09-06 09:40:00,325.52,326.33,325.52,326.05,3282.0,317.5213,318.3114,317.5213,318.0383,3282.0
2024-09-06 09:45:00,326.32,326.39,325.89,326.39,2911.0,318.3017,318.3699,317.8822,318.3699,2911.0
2024-09-06 09:50:00,326.02,326.28,325.35,325.36,2925.0,318.009,318.2627,317.3555,317.3653,2925.0
2024-09-06 09:55:00,325.34,325.53,324.87,325.19,5172.0,317.3457,317.5311,316.8873,317.1994,5172.0
2024-09-06 10:00:00,325.12,325.53,324.89,324.89,12797.0,317.1312,317.5311,316.9068,316.9068,12797.0
2024-09-06 10:05:00,324.93,325.0,324.5,324.87,16617.0,316.9458,317.0141,316.5264,316.8873,16617.0
2024-09-06 10:10:00,324.58,325.19,324.58,324.92,4752.0,316.6044,317.1994,316.6044,316.9361,4752.0
2024-09-06 10:15:00,324.95,325.04,324.82,325.02,2500.0,316.9653,317.0531,316.8385,317.0336,2500.0
2024-09-06 10:20:00,325.05,325.05,324.49,324.64,15248.0,317.0629,317.0629,316.5166,316.663,15248.0
2024-09-06 10:25:00,324.44,324.52,323.66,323.99,7110.0,316.4679,316.5459,315.707,316.0289,7110.0
2024-09-06 10:30:00,323.9,324.16,323.51,323.62,7683.0,315.9411,316.1947,315.5607,315.668,7683.0
2024-09-06 10:35:00,323.57,324.13,323.19,324.13,6544.0,315.6192,316.1655,315.2486,316.1655,6544.0
2024-09-06 10:40:00,324.17,324.41,323.9,324.09,11444.0,316.2045,316.4386,315.9411,316.1265,11444.0
2024-09-06 10:45:00,324.36,324.36,323.72,323.72,7817.0,316.3898,316.3898,315.7656,315.7656,7817.0
2024-09-06 10:50:00,323.66,323.66,322.8,322.94,5778.0,315.707,315.707,314.8682,315.0047,5778.0
2024-09-06 10:55:00,322.92,323.0,322.02,322.02,7119.0,314.9852,315.0632,314.1073,314.1073,7119.0
2024-09-06 11:00:00,322.07,323.4,322.0,322.41,34314.0,314.1561,315.4534,314.0878,314.4877,34314.0
2024-09-06 11:05:00,322.36,322.68,321.71,322.0,12620.0,314.439,314.7511,313.8049,314.0878,12620.0
2024-09-06 11:10:00,322.0,322.08,321.56,322.07,2895.0,314.0878,314.1659,313.6586,314.1561,2895.0
2024-09-06 11:15:00,321.59,321.72,321.09,321.52,10048.0,313.6879,313.8147,313.2002,313.6196,10048.0
2024-09-06 11:20:00,321.55,321.72,321.43,321.51,7622.0,313.6489,313.8147,313.5318,313.6099,7622.0
2024-09-06 11:25:00,321.34,321.72,321.34,321.44,11658.0,313.444,313.8147,313.444,313.5416,11658.0
2024-09-06 11:30:00,321.49,321.49,320.99,321.03,11853.0,313.5904,313.5904,313.1026,313.1417,11853.0
2024-09-06 11:35:00,320.84,321.06,320.5,320.62,16546.0,312.9563,313.1709,312.6247,312.7417,16546.0
2024-09-06 11:40:00,320.65,320.79,320.27,320.69,21706.0,312.771,312.9076,312.4003,312.81,21706.0
2024-09-06 11:45:00,320.48,320.48,319.66,320.18,19826.0,312.6052,312.6052,311.8053,312.3125,19826.0
2024-09-06 11:50:00,320.01,320.11,319.63,320.1,8828.0,312.1467,312.2443,311.7761,312.2345,8828.0
2024-09-06 11:55:00,320.25,320.28,319.96,320.12,5823.0,312.3808,312.4101,312.0979,312.254,5823.0
2024-09-06 12:00:00,320.19,320.93,320.11,320.93,11560.0,312.3223,313.0441,312.2443,313.0441,11560.0
2024-09-06 12:05:00,320.84,321.27,320.8,320.96,4643.0,312.9563,313.3758,312.9173,313.0734,4643.0
2024-09-06 12:10:00,320.97,321.0,320.69,321.0,3305.0,313.0831,313.1124,312.81,313.1124,3305.0
2024-09-06 12:15:00,320.68,320.72,320.49,320.57,2123.0,312.8003,312.8393,312.6149,312.693,2123.0
2024-09-06 12:20:00,320.48,320.7,320.38,320.58,2361.0,312.6052,312.8198,312.5076,312.7027,2361.0
2024-09-06 12:25:00,320.58,320.74,319.66,319.66,7672.0,312.7027,312.8588,311.8053,311.8053,7672.0
2024-09-06 12:30:00,319.67,319.78,319.34,319.58,23002.0,311.8151,311.9224,311.4932,311.7273,23002.0
2024-09-06 12:35:00,319.63,320.27,319.46,319.49,5780.0,311.7761,312.4003,311.6102,311.6395,5780.0
2024-09-06 12:40:00,319.65,319.95,319.53,319.81,2875.0,311.7956,312.0882,311.6785,311.9516,2875.0
2024-09-06 12:45:00,319.71,319.71,319.0,319.28,6121.0,311.8541,311.8541,311.1615,311.4347,6121.0
2024-09-06 12:50:00,319.3,319.5,319.3,319.5,1648.0,311.4542,311.6493,311.4542,311.6493,1648.0
2024-09-06 12:55:00,319.45,319.76,319.14,319.76,3971.0,311.6005,311.9029,311.2981,311.9029,3971.0
2024-09-06 13:00:00,319.56,319.77,319.4,319.77,2392.0,311.7078,311.9126,311.5517,311.9126,2392.0
2024-09-06 13:05:00,319.66,320.38,319.48,320.31,6719.0,311.8053,312.5076,311.6297,312.4393,6719.0
2024-09-06 13:10:00,320.35,320.61,320.17,320.61,9515.0,312.4784,312.732,312.3028,312.732,9515.0
2024-09-06 13:15:00,320.52,320.52,320.11,320.23,1823.0,312.6442,312.6442,312.2443,312.3613,1823.0
2024-09-06 13:20:00,320.13,320.91,320.13,320.91,2541.0,312.2638,313.0246,312.2638,313.0246,2541.0
2024-09-06 13:25:00,320.65,320.65,320.5,320.54,1100.0,312.771,312.771,312.6247,312.6637,1100.0
2024-09-06 13:30:00,320.46,320.66,320.41,320.66,1848.0,312.5857,312.7807,312.5369,312.7807,1848.0
2024-09-06 13:35:00,320.43,320.81,320.43,320.6,2001.0,312.5564,312.9271,312.5564,312.7222,2001.0
2024-09-06 13:40:00,320.33,320.4,320.01,320.01,1544.0,312.4589,312.5271,312.1467,312.1467,1544.0
2024-09-06 13:45:00,320.1,320.27,319.95,320.02,4215.0,312.2345,312.4003,312.0882,312.1565,4215.0
2024-09-06 13:50:00,320.06,320.6,320.05,320.6,8840.0,312.1955,312.7222,312.1857,312.7222,8840.0
2024-09-06 13:55:00,320.66,320.96,320.6,320.68,2441.0,312.7807,313.0734,312.7222,312.8003,2441.0
2024-09-06 14:00:00,320.6,320.7,320.39,320.4,1994.0,312.7222,312.8198,312.5174,312.5271,1994.0
2024-09-06 14:05:00,320.34,320.72,320.34,320.72,6795.0,312.4686,312.8393,312.4686,312.8393,6795.0
2024-09-06 14:10:00,320.48,320.82,320.39,320.78,2749.0,312.6052,312.9368,312.5174,312.8978,2749.0
2024-09-06 14:15:00,320.72,320.88,320.38,320.48,4237.0,312.8393,312.9953,312.5076,312.6052,4237.0
2024-09-06 14:20:00,320.6,320.63,320.26,320.63,4796.0,312.7222,312.7515,312.3906,312.7515,4796.0
2024-09-06 14:25:00,320.72,321.64,320.72,321.47,8052.0,312.8393,313.7367,312.8393,313.5708,8052.0
2024-09-06 14:30:00,321.36,321.79,321.21,321.38,6093.0,313.4635,313.883,313.3172,313.4831,6093.0
2024-09-06 14:35:00,321.23,321.42,320.96,321.17,6537.0,313.3367,313.5221,313.0734,313.2782,6537.0
2024-09-06 14:40:00,321.17,321.29,321.02,321.15,2882.0,313.2782,313.3953,313.1319,313.2587,2882.0
2024-09-06 14:45:00,321.15,321.15,320.85,321.03,2249.0,313.2587,313.2587,312.9661,313.1417,2249.0
2024-09-06 14:50:00,320.82,320.83,320.66,320.66,500.0,312.9368,312.9466,312.7807,312.7807,500.0
2024-09-06 14:55:00,320.62,320.97,320.6,320.97,5052.0,312.7417,313.0831,312.7222,313.0831,5052.0
2024-09-06 15:00:00,321.01,321.39,320.93,321.23,5114.0,313.1221,313.4928,313.0441,313.3367,5114.0
2024-09-06 15:05:00,321.27,321.64,321.27,321.51,1471.0,313.3758,313.7367,313.3758,313.6099,1471.0
2024-09-06 15:10:00,321.51,321.6,321.31,321.51,9864.0,313.6099,313.6976,313.4148,313.6099,9864.0
2024-09-06 15:15:00,321.73,322.02,321.72,321.79,7019.0,313.8245,314.1073,313.8147,313.883,7019.0
2024-09-06 15:20:00,321.82,322.04,321.72,321.81,4587.0,313.9122,314.1268,313.8147,313.9025,4587.0
2024-09-06 15:25:00,321.77,322.11,321.48,321.48,8843.0,313.8635,314.1951,313.5806,313.5806,8843.0
2024-09-06 15:30:00,321.45,321.97,321.14,321.56,20547.0,313.5513,314.0586,313.249,313.6586,20547.0
2024-09-06 15:35:00,321.55,321.59,320.98,320.98,4909.0,313.6489,313.6879,313.0929,313.0929,4909.0
2024-09-06 15:40:00,320.97,321.36,320.96,321.15,4542.0,313.0831,313.4635,313.0734,313.2587,4542.0
2024-09-06 15:45:00,321.23,321.71,321.12,321.71,9001.0,313.3367,313.8049,313.2294,313.8049,9001.0
2024-09-06 15:50:00,321.96,322.11,320.2,320.87,31483.0,314.0488,314.1951,312.332,312.9856,31483.0
2024-09-06 15:55:00,320.43,320.74,319.95,320.65,65177.0,312.5564,312.8588,312.0882,312.771,65177.0
2024-09-09 09:30:00,322.52,322.52,320.1,320.76,30915.0,314.595,314.595,312.2345,312.8783,30915.0
2024-09-09 09:35:00,321.43,321.87,320.57,321.06,6564.0,313.5318,313.961,312.693,313.1709,6564.0
2024-09-09 09:40:00,321.06,323.25,320.82,323.22,26663.0,313.1709,315.3071,312.9368,315.2778,26663.0
2024-09-09 09:45:00,323.68,324.32,322.69,324.31,24314.0,315.7265,316.3508,314.7609,316.3411,24314.0
2024-09-09 09:50:00,324.34,324.79,323.31,324.41,10613.0,316.3703,316.8093,315.3656,316.4386,10613.0
2024-09-09 09:55:00,324.29,324.32,323.71,324.07,3420.0,316.3216,316.3508,315.7558,316.107,3420.0
2024-09-09 10:00:00,324.2,324.98,324.2,324.71,12573.0,316.2338,316.9946,316.2338,316.7312,12573.0
2024-09-09 10:05:00,324.87,325.71,324.87,325.71,18062.0,316.8873,317.7067,316.8873,317.7067,18062.0
2024-09-09 10:10:00,325.96,326.34,325.66,325.72,7683.0,317.9505,318.3212,317.6579,317.7164,7683.0
2024-09-09 10:15:00,325.58,325.61,324.81,325.08,13800.0,317.5799,317.6091,316.8288,317.0921,13800.0
2024-09-09 10:20:00,325.19,325.24,324.44,324.44,2953.0,317.1994,317.2482,316.4679,316.4679,2953.0
2024-09-09 10:25:00,324.7,324.92,324.11,324.11,3264.0,316.7215,316.9361,316.146,316.146,3264.0
2024-09-09 10:30:00,324.34,324.62,324.09,324.44,5093.0,316.3703,316.6434,316.1265,316.4679,5093.0
2024-09-09 10:35:00,324.63,324.97,324.39,324.88,4152.0,316.6532,316.9848,316.4191,316.8971,4152.0
2024-09-09 10:40:00,324.96,324.96,324.38,324.82,2825.0,316.9751,316.9751,316.4093,316.8385,2825.0
2024-09-09 10:45:00,324.88,325.14,324.8,325.13,2053.0,316.8971,317.1507,316.819,317.1409,2053.0
2024-09-09 10:50:00,325.1,325.42,324.97,325.38,2809.0,317.1116,317.4238,316.9848,317.3848,2809.0
2024-09-09 10:55:00,325.2,325.21,324.82,324.82,3003.0,317.2092,317.2189,316.8385,316.8385,3003.0
2024-09-09 11:00:00,324.74,325.08,324.42,324.71,3791.0,316.7605,317.0921,316.4484,316.7312,3791.0
2024-09-09 11:05:00,324.71,325.15,324.64,325.0,2526.0,316.7312,317.1604,316.663,317.0141,2526.0
2024-09-09 11:10:00,324.81,324.91,324.31,324.53,3001.0,316.8288,316.9263,316.3411,316.5557,3001.0
2024-09-09 11:15:00,324.53,324.53,323.76,323.81,4553.0,316.5557,316.5557,315.8046,315.8533,4553.0
2024-09-09 11:20:00,323.87,324.46,323.78,324.37,6516.0,315.9119,316.4874,315.8241,316.3996,6516.0
2024-09-09 11:25:00,324.36,324.74,323.94,324.5,5651.0,316.3898,316.7605,315.9802,316.5264,5651.0
2024-09-09 11:30:00,324.6,325.17,324.45,325.02,5820.0,316.6239,317.1799,316.4776,317.0336,5820.0
2024-09-09 11:35:00,325.02,325.33,324.84,325.31,8554.0,317.0336,317.336,316.858,317.3165,8554.0
2024-09-09 11:40:00,325.31,326.21,325.3,326.01,12976.0,317.3165,318.1944,317.3067,317.9993,12976.0
2024-09-09 11:45:00,325.88,326.52,325.79,326.23,7117.0,317.8725,318.4968,317.7847,318.2139,7117.0
2024-09-09 11:50:00,326.36,326.83,326.28,326.8,8555.0,318.3407,318.7991,318.2627,318.7699,8555.0
2024-09-09 11:55:00,326.67,326.72,325.87,326.05,6101.0,318.6431,318.6918,317.8627,318.0383,6101.0
2024-09-09 12:00:00,326.0,326.35,325.9,326.22,5477.0,317.9895,318.3309,317.892,318.2041,5477.0
2024-09-09 12:05:00,326.22,326.68,326.13,326.33,11656.0,318.2041,318.6528,318.1163,318.3114,11656.0
2024-09-09 12:10:00,326.42,326.6,326.37,326.57,2400.0,318.3992,318.5748,318.3504,318.5455,2400.0
2024-09-09 12:15:00,326.61,326.98,326.6,326.87,6472.0,318.5845,318.9455,318.5748,318.8382,6472.0
2024-09-09 12:20:00,326.88,326.97,326.57,326.73,4524.0,318.8479,318.9357,318.5455,318.7016,4524.0
2024-09-09 12:25:00,326.71,326.81,326.56,326.81,2255.0,318.6821,318.7796,318.5358,318.7796,2255.0
2024-09-09 12:30:00,326.73,326.77,326.55,326.73,36922.0,318.7016,318.7406,318.526,318.7016,36922.0
2024-09-09 12:35:00,326.8,327.5,326.8,327.31,5700.0,318.7699,319.4527,318.7699,319.2673,5700.0
2024-09-09 12:40:00,327.3,327.49,327.27,327.38,4470.0,319.2576,319.4429,319.2283,319.3356,4470.0
2024-09-09 12:45:00,327.5,327.68,327.45,327.46,2076.0,319.4527,319.6283,319.4039,319.4137,2076.0
2024-09-09 12:50:00,327.56,327.81,327.21,327.43,5049.0,319.5112,319.7551,319.1698,319.3844,5049.0
2024-09-09 12:55:00,327.46,327.68,327.21,327.21,8902.0,319.4137,319.6283,319.1698,319.1698,8902.0
2024-09-09 13:00:00,327.37,327.52,327.12,327.12,4549.0,319.3259,319.4722,319.082,319.082,4549.0
2024-09-09 13:05:00,327.17,327.65,327.17,327.65,1462.0,319.1308,319.599,319.1308,319.599,1462.0
2024-09-09 13:10:00,327.61,327.66,327.31,327.47,3711.0,319.56,319.6087,319.2673,319.4234,3711.0
2024-09-09 13:15:00,327.41,327.41,326.85,326.9,3415.0,319.3649,319.3649,318.8186,318.8674,3415.0
2024-09-09 13:20:00,326.78,326.89,326.6,326.74,3601.0,318.7504,318.8577,318.5748,318.7113,3601.0
2024-09-09 13:25:00,326.74,326.97,326.71,326.75,2704.0,318.7113,318.9357,318.6821,318.7211,2704.0
2024-09-09 13:30:00,326.74,326.76,326.49,326.49,800.0,318.7113,318.7309,318.4675,318.4675,800.0
2024-09-09 13:35:00,326.54,326.98,326.53,326.88,1896.0,318.5163,318.9455,318.5065,318.8479,1896.0
2024-09-09 13:40:00,327.01,327.02,326.55,326.55,5793.0,318.9747,318.9845,318.526,318.526,5793.0
2024-09-09 13:45:00,326.57,326.91,326.4,326.91,5098.0,318.5455,318.8772,318.3797,318.8772,5098.0
2024-09-09 13:50:00,326.71,326.71,326.23,326.23,1906.0,318.6821,318.6821,318.2139,318.2139,1906.0
2024-09-09 13:55:00,326.11,326.11,325.73,325.73,3636.0,318.0968,318.0968,317.7262,317.7262,3636.0
2024-09-09 14:00:00,325.74,325.75,325.37,325.58,2867.0,317.7359,317.7457,317.375,317.5799,2867.0
2024-09-09 14:05:00,325.48,325.73,325.44,325.44,1544.0,317.4823,317.7262,317.4433,317.4433,1544.0
2024-09-09 14:10:00,325.43,325.66,325.35,325.56,3673.0,317.4335,317.6579,317.3555,317.5603,3673.0
2024-09-09 14:15:00,325.61,325.76,325.42,325.75,2650.0,317.6091,317.7554,317.4238,317.7457,2650.0
2024-09-09 14:20:00,325.64,325.73,325.53,325.53,3987.0,317.6384,317.7262,317.5311,317.5311,3987.0
2024-09-09 14:25:00,325.46,325.69,325.25,325.27,6139.0,317.4628,317.6871,317.258,317.2775,6139.0
2024-09-09 14:30:00,325.17,325.48,325.17,325.38,1140.0,317.1799,317.4823,317.1799,317.3848,1140.0
2024-09-09 14:35:00,325.29,325.29,324.82,324.82,3999.0,317.297,317.297,316.8385,316.8385,3999.0
2024-09-09 14:40:00,324.83,325.15,324.69,324.99,2157.0,316.8483,317.1604,316.7117,317.0043,2157.0
2024-09-09 14:45:00,325.19,325.21,324.96,324.96,1944.0,317.1994,317.2189,316.9751,316.9751,1944.0
2024-09-09 14:50:00,325.0,325.1,324.75,324.82,4361.0,317.0141,317.1116,316.7702,316.8385,4361.0
2024-09-09 14:55:00,324.81,324.81,324.54,324.66,2755.0,316.8288,316.8288,316.5654,316.6825,2755.0
2024-09-09 15:00:00,324.63,324.64,324.3,324.44,3295.0,316.6532,316.663,316.3313,316.4679,3295.0
2024-09-09 15:05:00,324.43,325.01,324.42,325.0,11624.0,316.4581,317.0239,316.4484,317.0141,11624.0
2024-09-09 15:10:00,324.9,324.91,324.67,324.87,1882.0,316.9166,316.9263,316.6922,316.8873,1882.0
2024-09-09 15:15:00,324.85,325.01,324.68,324.68,2006.0,316.8678,317.0239,316.702,316.702,2006.0
2024-09-09 15:20:00,324.75,324.77,324.24,324.54,2633.0,316.7702,316.7898,316.2728,316.5654,2633.0
2024-09-09 15:25:00,324.53,324.81,324.53,324.8,3035.0,316.5557,316.8288,316.5557,316.819,3035.0
2024-09-09 15:30:00,324.75,325.06,324.55,324.62,4922.0,316.7702,317.0726,316.5752,316.6434,4922.0
2024-09-09 15:35:00,324.52,324.84,324.51,324.69,3148.0,316.5459,316.858,316.5361,316.7117,3148.0
2024-09-09 15:40:00,324.65,325.29,324.65,325.21,4720.0,316.6727,317.297,316.6727,317.2189,4720.0
2024-09-09 15:45:00,325.19,325.19,324.55,324.61,13371.0,317.1994,317.1994,316.5752,316.6337,13371.0
2024-09-09 15:50:00,324.53,325.4,324.53,325.27,17446.0,316.5557,317.4043,316.5557,317.2775,17446.0
2024-09-09 15:55:00,325.27,326.32,325.27,325.92,50960.0,317.2775,318.3017,317.2775,317.9115,50960.0
2024-09-10 09:30:00,327.0,327.0,323.0,323.75,30454.0,318.965,318.965,315.0632,315.7948,30454.0
2024-09-10 09:35:00,323.34,324.7,322.73,324.43,16164.0,315.3949,316.7215,314.7999,316.4581,16164.0
2024-09-10 09:40:00,324.25,325.35,324.07,325.18,9982.0,316.2825,317.3555,316.107,317.1897,9982.0
2024-09-10 09:45:00,325.52,325.56,323.84,324.07,12626.0,317.5213,317.5603,315.8826,316.107,12626.0
2024-09-10 09:50:00,323.99,324.8,323.75,324.51,6803.0,316.0289,316.819,315.7948,316.5361,6803.0
2024-09-10 09:55:00,324.38,324.38,323.66,323.84,14155.0,316.4093,316.4093,315.707,315.8826,14155.0
2024-09-10 10:00:00,323.86,323.92,322.68,323.0,9336.0,315.9021,315.9606,314.7511,315.0632,9336.0
2024-09-10 10:05:00,322.7,322.99,322.46,322.83,4613.0,314.7706,315.0535,314.5365,314.8974,4613.0
2024-09-10 10:10:00,322.52,322.91,322.39,322.65,19219.0,314.595,314.9755,314.4682,314.7218,19219.0
2024-09-10 10:15:00,322.62,323.12,322.45,323.12,2925.0,314.6926,315.1803,314.5268,315.1803,2925.0
2024-09-10 10:20:00,322.88,322.99,322.68,322.83,7138.0,314.9462,315.0535,314.7511,314.8974,7138.0
2024-09-10 10:25:00,322.73,323.49,322.73,323.4,5488.0,314.7999,315.5412,314.7999,315.4534,5488.0
2024-09-10 10:30:00,323.08,323.24,322.94,323.04,4942.0,315.1413,315.2974,315.0047,315.1023,4942.0
2024-09-10 10:35:00,323.04,323.35,322.87,323.25,18200.0,315.1023,315.4046,314.9364,315.3071,18200.0
2024-09-10 10:40:00,323.33,323.39,322.86,323.38,5641.0,315.3851,315.4437,314.9267,315.4339,5641.0
2024-09-10 10:45:00,323.29,323.86,323.29,323.84,8358.0,315.3461,315.9021,315.3461,315.8826,8358.0
2024-09-10 10:50:00,323.92,324.35,323.73,324.26,10555.0,315.9606,316.3801,315.7753,316.2923,10555.0
2024-09-10 10:55:00,324.31,324.36,323.9,324.25,6760.0,316.3411,316.3898,315.9411,316.2825,6760.0
2024-09-10 11:00:00,324.16,324.63,324.16,324.63,2673.0,316.1947,316.6532,316.1947,316.6532,2673.0
2024-09-10 11:05:00,324.57,325.04,324.5,325.03,4666.0,316.5947,317.0531,316.5264,317.0434,4666.0
2024-09-10 11:10:00,325.11,325.23,324.81,324.81,1600.0,317.1214,317.2385,316.8288,316.8288,1600.0
2024-09-10 11:15:00,324.86,325.12,324.86,325.12,1184.0,316.8775,317.1312,316.8775,317.1312,1184.0
2024-09-10 11:20:00,325.07,325.7,324.91,325.7,3267.0,317.0824,317.6969,316.9263,317.6969,3267.0
2024-09-10 11:25:00,325.85,325.97,325.35,325.35,1800.0,317.8432,317.9603,317.3555,317.3555,1800.0
2024-09-10 11:30:00,325.37,325.37,324.83,324.99,2627.0,317.375,317.375,316.8483,317.0043,2627.0
2024-09-10 11:35:00,325.14,325.15,324.83,324.94,4846.0,317.1507,317.1604,316.8483,316.9556,4846.0
2024-09-10 11:40:00,325.03,325.34,325.03,325.2,300.0,317.0434,317.3457,317.0434,317.2092,300.0
2024-09-10 11:45:00,324.91,325.09,324.66,324.75,3908.0,316.9263,317.1019,316.6825,316.7702,3908.0
2024-09-10 11:50:00,324.63,324.74,324.34,324.7,12988.0,316.6532,316.7605,316.3703,316.7215,12988.0
2024-09-10 11:55:00,324.77,324.89,324.05,324.14,8209.0,316.7898,316.9068,316.0874,316.1752,8209.0
2024-09-10 12:00:00,323.94,324.12,323.46,323.46,3661.0,315.9802,316.1557,315.5119,315.5119,3661.0
2024-09-10 12:05:00,323.51,323.63,323.23,323.45,6388.0,315.5607,315.6778,315.2876,315.5022,6388.0
2024-09-10 12:10:00,323.45,323.71,323.33,323.36,11127.0,315.5022,315.7558,315.3851,315.4144,11127.0
2024-09-10 12:15:00,323.42,323.71,323.24,323.71,3732.0,315.4729,315.7558,315.2974,315.7558,3732.0
2024-09-10 12:20:00,323.72,324.01,323.14,323.48,6632.0,315.7656,316.0484,315.1998,315.5315,6632.0
2024-09-10 12:25:00,323.46,323.85,323.43,323.74,1619.0,315.5119,315.8924,315.4827,315.7851,1619.0
2024-09-10 12:30:00,323.56,323.99,323.56,323.99,1400.0,315.6095,316.0289,315.6095,316.0289,1400.0
2024-09-10 12:35:00,323.84,324.01,323.71,323.78,1812.0,315.8826,316.0484,315.7558,315.8241,1812.0
2024-09-10 12:40:00,323.94,323.99,323.7,323.7,562.0,315.9802,316.0289,315.746,315.746,562.0
2024-09-10 12:45:00,323.86,324.33,323.84,324.3,1242.0,315.9021,316.3606,315.8826,316.3313,1242.0
2024-09-10 12:50:00,324.36,324.76,324.35,324.76,574.0,316.3898,316.78,316.3801,316.78,574.0
2024-09-10 12:55:00,324.91,325.0,324.77,324.77,511.0,316.9263,317.0141,316.7898,316.7898,511.0
2024-09-10 13:00:00,324.8,325.11,324.75,325.11,1372.0,316.819,317.1214,316.7702,317.1214,1372.0
2024-09-10 13:05:00,325.16,325.44,325.14,325.39,967.0,317.1702,317.4433,317.1507,317.3945,967.0
2024-09-10 13:10:00,325.75,325.96,325.58,325.91,8072.0,317.7457,317.9505,317.5799,317.9017,8072.0
2024-09-10 13:15:00,325.99,326.1,325.86,325.9,1900.0,317.9798,318.0871,317.853,317.892,1900.0
2024-09-10 13:20:00,325.85,326.34,325.74,326.17,2453.0,317.8432,318.3212,317.7359,318.1554,2453.0
2024-09-10 13:25:00,326.24,326.28,326.22,326.27,605.0,318.2236,318.2627,318.2041,318.2529,605.0
2024-09-10 13:30:00,326.35,326.72,326.35,326.58,1307.0,318.3309,318.6918,318.3309,318.5553,1307.0
2024-09-10 13:35:00,326.6,326.81,326.6,326.81,700.0,318.5748,318.7796,318.5748,318.7796,700.0
2024-09-10 13:40:00,326.85,326.93,326.84,326.85,834.0,318.8186,318.8967,318.8089,318.8186,834.0
2024-09-10 13:45:00,326.66,326.71,326.57,326.57,1400.0,318.6333,318.6821,318.5455,318.5455,1400.0
2024-09-10 13:50:00,326.65,326.74,326.34,326.48,4790.0,318.6236,318.7113,318.3212,318.4577,4790.0
2024-09-10 13:55:00,326.44,326.67,326.35,326.5,2983.0,318.4187,318.6431,318.3309,318.4772,2983.0
2024-09-10 14:00:00,326.63,327.03,326.59,327.0,9586.0,318.6041,318.9942,318.565,318.965,9586.0
2024-09-10 14:05:00,326.91,327.14,326.82,326.82,1056.0,318.8772,319.1015,318.7894,318.7894,1056.0
2024-09-10 14:10:00,326.95,327.06,326.74,326.85,2846.0,318.9162,319.0235,318.7113,318.8186,2846.0
2024-09-10 14:15:00,327.0,327.08,326.79,326.79,3517.0,318.965,319.043,318.7601,318.7601,3517.0
2024-09-10 14:20:00,326.83,327.2,326.77,327.2,3798.0,318.7991,319.16,318.7406,319.16,3798.0
2024-09-10 14:25:00,327.27,327.5,327.26,327.5,2110.0,319.2283,319.4527,319.2186,319.4527,2110.0
2024-09-10 14:30:00,327.52,327.94,327.42,327.94,7375.0,319.4722,319.8819,319.3746,319.8819,7375.0
2024-09-10 14:35:00,327.79,327.83,327.58,327.66,10530.0,319.7355,319.7746,319.5307,319.6087,10530.0
2024-09-10 14:40:00,327.64,327.68,327.5,327.57,12622.0,319.5892,319.6283,319.4527,319.521,12622.0
2024-09-10 14:45:00,327.66,327.83,327.57,327.57,4903.0,319.6087,319.7746,319.521,319.521,4903.0
2024-09-10 14:50:00,327.57,327.85,327.57,327.78,2549.0,319.521,319.7941,319.521,319.7258,2549.0
2024-09-10 14:55:00,327.79,327.92,327.79,327.86,1600.0,319.7355,319.8624,319.7355,319.8038,1600.0
2024-09-10 15:00:00,327.81,327.95,327.71,327.79,1400.0,319.7551,319.8916,319.6575,319.7355,1400.0
2024-09-10 15:05:00,327.8,328.13,327.79,327.97,4853.0,319.7453,320.0672,319.7355,319.9111,4853.0
2024-09-10 15:10:00,328.04,328.35,328.03,328.33,5322.0,319.9794,320.2818,319.9697,320.2623,5322.0
2024-09-10 15:15:00,328.37,328.37,328.2,328.3,3621.0,320.3013,320.3013,320.1355,320.233,3621.0
2024-09-10 15:20:00,328.34,328.5,328.31,328.34,4070.0,320.272,320.4281,320.2428,320.272,4070.0
2024-09-10 15:25:00,328.4,328.44,328.24,328.24,12607.0,320.3306,320.3696,320.1745,320.1745,12607.0
2024-09-10 15:30:00,328.22,328.22,327.94,328.15,8643.0,320.155,320.155,319.8819,320.0867,8643.0
2024-09-10 15:35:00,328.0,328.04,327.45,327.5,9356.0,319.9404,319.9794,319.4039,319.4527,9356.0
2024-09-10 15:40:00,327.55,327.56,326.84,326.88,11465.0,319.5014,319.5112,318.8089,318.8479,11465.0
2024-09-10 15:45:00,326.89,327.69,326.75,327.6,10914.0,318.8577,319.638,318.7211,319.5502,10914.0
2024-09-10 15:50:00,327.5,328.71,327.5,328.71,23271.0,319.4527,320.6329,319.4527,320.6329,23271.0
2024-09-10 15:55:00,328.85,329.23,328.67,328.98,55620.0,320.7695,321.1402,320.5939,320.8963,55620.0
2024-09-11 09:30:00,327.81,327.89,322.9,323.57,34196.0,319.7551,319.8331,314.9657,315.6192,34196.0
2024-09-11 09:35:00,323.08,323.61,321.71,322.85,12062.0,315.1413,315.6583,313.8049,314.9169,12062.0
2024-09-11 09:40:00,322.74,323.87,322.66,323.32,12341.0,314.8096,315.9119,314.7316,315.3754,12341.0
2024-09-11 09:45:00,323.04,323.55,322.84,323.02,6975.0,315.1023,315.5997,314.9072,315.0828,6975.0
2024-09-11 09:50:00,323.05,323.86,323.05,323.48,7332.0,315.112,315.9021,315.112,315.5315,7332.0
2024-09-11 09:55:00,323.38,323.38,322.46,322.85,5991.0,315.4339,315.4339,314.5365,314.9169,5991.0
2024-09-11 10:00:00,322.64,322.64,321.82,321.98,5826.0,314.7121,314.7121,313.9122,314.0683,5826.0
2024-09-11 10:05:00,321.97,322.32,321.89,322.06,5064.0,314.0586,314.4,313.9805,314.1463,5064.0
2024-09-11 10:10:00,322.17,322.22,321.7,321.7,10661.0,314.2536,314.3024,313.7952,313.7952,10661.0
2024-09-11 10:15:00,321.7,321.82,320.8,320.8,4679.0,313.7952,313.9122,312.9173,312.9173,4679.0
2024-09-11 10:20:00,320.95,321.27,320.66,320.83,6753.0,313.0636,313.3758,312.7807,312.9466,6753.0
2024-09-11 10:25:00,320.51,320.81,320.5,320.61,3978.0,312.6344,312.9271,312.6247,312.732,3978.0
2024-09-11 10:30:00,320.51,320.93,320.3,320.79,13869.0,312.6344,313.0441,312.4296,312.9076,13869.0
2024-09-11 10:35:00,320.91,321.56,320.78,321.25,23099.0,313.0246,313.6586,312.8978,313.3562,23099.0
2024-09-11 10:40:00,321.37,321.58,320.81,321.28,6967.0,313.4733,313.6781,312.9271,313.3855,6967.0
2024-09-11 10:45:00,321.28,321.92,321.27,321.49,6159.0,313.3855,314.0098,313.3758,313.5904,6159.0
2024-09-11 10:50:00,321.57,321.96,321.47,321.94,12145.0,313.6684,314.0488,313.5708,314.0293,12145.0
2024-09-11 10:55:00,321.9,321.92,321.34,321.85,16282.0,313.9903,314.0098,313.444,313.9415,16282.0
2024-09-11 11:00:00,321.55,321.71,321.3,321.55,4400.0,313.6489,313.8049,313.405,313.6489,4400.0
2024-09-11 11:05:00,321.51,322.03,321.2,321.91,4683.0,313.6099,314.1171,313.3075,314.0,4683.0
2024-09-11 11:10:00,321.76,323.03,321.76,322.97,3029.0,313.8537,315.0925,313.8537,315.034,3029.0
2024-09-11 11:15:00,322.78,323.36,322.57,323.31,5625.0,314.8487,315.4144,314.6438,315.3656,5625.0
2024-09-11 11:20:00,323.3,323.48,323.19,323.43,10520.0,315.3559,315.5315,315.2486,315.4827,10520.0
2024-09-11 11:25:00,323.56,324.1,323.33,323.5,11248.0,315.6095,316.1362,315.3851,315.551,11248.0
2024-09-11 11:30:00,323.29,324.21,323.29,324.21,3424.0,315.3461,316.2435,315.3461,316.2435,3424.0
2024-09-11 11:35:00,324.39,324.78,324.04,324.78,3640.0,316.4191,316.7995,316.0777,316.7995,3640.0
2024-09-11 11:40:00,324.77,325.28,324.76,324.87,1362.0,316.7898,317.2872,316.78,316.8873,1362.0
2024-09-11 11:45:00,325.21,325.63,325.14,325.62,1704.0,317.2189,317.6286,317.1507,317.6189,1704.0
2024-09-11 11:50:00,325.42,325.51,325.09,325.21,1793.0,317.4238,317.5116,317.1019,317.2189,1793.0
2024-09-11 11:55:00,325.07,325.07,324.26,324.61,3891.0,317.0824,317.0824,316.2923,316.6337,3891.0
2024-09-11 12:00:00,324.75,325.87,324.66,325.87,3142.0,316.7702,317.8627,316.6825,317.8627,3142.0
2024-09-11 12:05:00,325.87,326.37,325.86,325.97,2960.0,317.8627,318.3504,317.853,317.9603,2960.0
2024-09-11 12:10:00,325.64,325.9,325.35,325.75,2866.0,317.6384,317.892,317.3555,317.7457,2866.0
2024-09-11 12:15:00,325.74,325.93,325.43,325.44,6903.0,317.7359,317.9213,317.4335,317.4433,6903.0
2024-09-11 12:20:00,325.56,325.84,325.4,325.67,4847.0,317.5603,317.8335,317.4043,317.6676,4847.0
2024-09-11 12:25:00,325.82,326.17,325.82,325.99,2781.0,317.814,318.1554,317.814,317.9798,2781.0
2024-09-11 12:30:00,326.22,326.52,326.07,326.38,2034.0,318.2041,318.4968,318.0578,318.3602,2034.0
2024-09-11 12:35:00,326.46,327.03,326.46,326.57,1837.0,318.4382,318.9942,318.4382,318.5455,1837.0
2024-09-11 12:40:00,327.05,327.2,326.87,327.2,2743.0,319.0137,319.16,318.8382,319.16,2743.0
2024-09-11 12:45:00,327.16,327.39,327.03,327.39,3844.0,319.121,319.3454,318.9942,319.3454,3844.0
2024-09-11 12:50:00,327.48,327.61,327.26,327.54,8239.0,319.4332,319.56,319.2186,319.4917,8239.0
2024-09-11 12:55:00,327.4,327.4,327.01,327.37,1724.0,319.3551,319.3551,318.9747,319.3259,1724.0
2024-09-11 13:00:00,327.38,327.7,327.28,327.44,5161.0,319.3356,319.6478,319.2381,319.3941,5161.0
2024-09-11 13:05:00,327.52,328.15,327.47,328.15,4826.0,319.4722,320.0867,319.4234,320.0867,4826.0
2024-09-11 13:10:00,328.16,328.23,327.92,328.03,2064.0,320.0965,320.1647,319.8624,319.9697,2064.0
2024-09-11 13:15:00,327.98,327.98,327.75,327.81,2000.0,319.9209,319.9209,319.6965,319.7551,2000.0
2024-09-11 13:20:00,327.66,327.66,327.3,327.3,1100.0,319.6087,319.6087,319.2576,319.2576,1100.0
2024-09-11 13:25:00,327.27,327.83,327.27,327.38,1408.0,319.2283,319.7746,319.2283,319.3356,1408.0
2024-09-11 13:30:00,327.33,327.5,327.03,327.22,2704.0,319.2869,319.4527,318.9942,319.1796,2704.0
2024-09-11 13:35:00,327.31,327.34,327.19,327.34,3937.0,319.2673,319.2966,319.1503,319.2966,3937.0
2024-09-11 13:40:00,327.45,327.46,327.23,327.23,724.0,319.4039,319.4137,319.1893,319.1893,724.0
2024-09-11 13:45:00,327.16,327.84,326.95,327.84,4311.0,319.121,319.7843,318.9162,319.7843,4311.0
2024-09-11 13:50:00,327.78,328.01,327.65,327.65,3640.0,319.7258,319.9501,319.599,319.599,3640.0
2024-09-11 13:55:00,327.55,327.58,327.27,327.46,2202.0,319.5014,319.5307,319.2283,319.4137,2202.0
2024-09-11 14:00:00,327.46,327.64,327.22,327.64,7885.0,319.4137,319.5892,319.1796,319.5892,7885.0
2024-09-11 14:05:00,327.48,327.48,327.05,327.09,3198.0,319.4332,319.4332,319.0137,319.0527,3198.0
2024-09-11 14:10:00,327.03,327.1,326.84,327.0,2703.0,318.9942,319.0625,318.8089,318.965,2703.0
2024-09-11 14:15:00,327.03,327.33,326.75,327.11,5112.0,318.9942,319.2869,318.7211,319.0723,5112.0
2024-09-11 14:20:00,327.04,327.25,326.92,327.15,2939.0,319.004,319.2088,318.8869,319.1113,2939.0
2024-09-11 14:25:00,327.15,328.3,327.15,328.21,10447.0,319.1113,320.233,319.1113,320.1452,10447.0
2024-09-11 14:30:00,328.35,329.39,328.35,329.18,8640.0,320.2818,321.2962,320.2818,321.0914,8640.0
2024-09-11 14:35:00,329.21,329.82,328.92,329.78,9396.0,321.1207,321.7157,320.8378,321.6767,9396.0
2024-09-11 14:40:00,329.85,330.48,329.85,330.09,12272.0,321.7449,322.3594,321.7449,321.979,12272.0
2024-09-11 14:45:00,330.05,330.13,329.58,329.86,4505.0,321.94,322.018,321.4816,321.7547,4505.0
2024-09-11 14:50:00,329.45,329.48,328.97,328.97,6546.0,321.3548,321.384,320.8866,320.8866,6546.0
2024-09-11 14:55:00,328.83,329.31,328.8,328.86,3164.0,320.75,321.2182,320.7207,320.7793,3164.0
2024-09-11 15:00:00,328.82,328.93,328.58,328.65,7074.0,320.7402,320.8475,320.5061,320.5744,7074.0
2024-09-11 15:05:00,328.68,328.73,328.39,328.46,4143.0,320.6037,320.6525,320.3208,320.3891,4143.0
2024-09-11 15:10:00,328.52,328.71,328.46,328.69,1946.0,320.4476,320.6329,320.3891,320.6134,1946.0
2024-09-11 15:15:00,328.85,329.15,328.8,328.9,4374.0,320.7695,321.0621,320.7207,320.8183,4374.0
2024-09-11 15:20:00,328.96,329.05,328.81,329.0,5280.0,320.8768,320.9646,320.7305,320.9158,5280.0
2024-09-11 15:25:00,329.05,329.32,329.04,329.09,5766.0,320.9646,321.228,320.9548,321.0036,5766.0
2024-09-11 15:30:00,329.14,329.25,328.9,329.04,6886.0,321.0524,321.1597,320.8183,320.9548,6886.0
2024-09-11 15:35:00,329.03,329.13,328.7,328.72,4063.0,320.9451,321.0426,320.6232,320.6427,4063.0
2024-09-11 15:40:00,328.68,329.14,328.42,329.14,5277.0,320.6037,321.0524,320.3501,321.0524,5277.0
2024-09-11 15:45:00,328.92,328.92,328.51,328.69,6693.0,320.8378,320.8378,320.4379,320.6134,6693.0
2024-09-11 15:50:00,328.63,330.01,328.56,329.74,19317.0,320.5549,321.901,320.4866,321.6376,19317.0
2024-09-11 15:55:00,330.05,330.65,329.77,330.0,90072.0,321.94,322.5253,321.6669,321.8912,90072.0
2024-09-12 09:30:00,330.22,332.38,329.98,331.62,18088.0,322.1058,324.2128,321.8717,323.4714,18088.0
2024-09-12 09:35:00,331.58,331.59,329.5,329.84,2356.0,323.4324,323.4422,321.4035,321.7352,2356.0
2024-09-12 09:40:00,329.81,330.1,329.22,329.47,4665.0,321.7059,321.9888,321.1304,321.3743,4665.0
2024-09-12 09:45:00,329.68,329.68,328.9,329.39,3041.0,321.5791,321.5791,320.8183,321.2962,3041.0
2024-09-12 09:50:00,329.3,329.8,329.22,329.48,17175.0,321.2084,321.6962,321.1304,321.384,17175.0
2024-09-12 09:55:00,329.25,329.59,328.03,328.38,11968.0,321.1597,321.4913,319.9697,320.3111,11968.0
2024-09-12 10:00:00,328.03,328.03,327.07,327.52,13338.0,319.9697,319.9697,319.0332,319.4722,13338.0
2024-09-12 10:05:00,327.73,328.45,327.61,327.98,5085.0,319.677,320.3793,319.56,319.9209,5085.0
2024-09-12 10:10:00,327.67,328.55,327.58,328.55,4796.0,319.6185,320.4769,319.5307,320.4769,4796.0
2024-09-12 10:15:00,328.79,328.92,328.54,328.84,2802.0,320.711,320.8378,320.4671,320.7597,2802.0
2024-09-12 10:20:00,328.7,328.7,327.95,328.21,3552.0,320.6232,320.6232,319.8916,320.1452,3552.0
2024-09-12 10:25:00,328.3,328.3,327.81,327.93,1754.0,320.233,320.233,319.7551,319.8721,1754.0
2024-09-12 10:30:00,327.91,328.11,327.71,327.93,2203.0,319.8526,320.0477,319.6575,319.8721,2203.0
2024-09-12 10:35:00,328.05,328.05,327.04,327.32,8769.0,319.9892,319.9892,319.004,319.2771,8769.0
2024-09-12 10:40:00,327.19,327.82,327.15,327.82,5250.0,319.1503,319.7648,319.1113,319.7648,5250.0
2024-09-12 10:45:00,327.58,328.22,327.45,328.13,4300.0,319.5307,320.155,319.4039,320.0672,4300.0
2024-09-12 10:50:00,327.98,328.13,327.53,327.53,2362.0,319.9209,320.0672,319.4819,319.4819,2362.0
2024-09-12 10:55:00,327.68,327.73,326.91,327.05,8412.0,319.6283,319.677,318.8772,319.0137,8412.0
2024-09-12 11:00:00,327.0,327.01,326.41,326.9,3189.0,318.965,318.9747,318.3895,318.8674,3189.0
2024-09-12 11:05:00,326.72,327.27,326.72,327.27,1428.0,318.6918,319.2283,318.6918,319.2283,1428.0
2024-09-12 11:10:00,327.34,328.17,327.33,328.04,1485.0,319.2966,320.1062,319.2869,319.9794,1485.0
2024-09-12 11:15:00,328.15,328.15,327.69,327.96,13918.0,320.0867,320.0867,319.638,319.9014,13918.0
2024-09-12 11:20:00,327.97,328.3,327.7,327.98,14825.0,319.9111,320.233,319.6478,319.9209,14825.0
2024-09-12 11:25:00,327.84,327.91,327.61,327.61,13424.0,319.7843,319.8526,319.56,319.56,13424.0
2024-09-12 11:30:00,327.6,327.71,327.52,327.69,2476.0,319.5502,319.6575,319.4722,319.638,2476.0
2024-09-12 11:35:00,327.69,328.15,327.69,328.01,2670.0,319.638,320.0867,319.638,319.9501,2670.0
2024-09-12 11:40:00,328.06,328.31,328.05,328.23,2506.0,319.9989,320.2428,319.9892,320.1647,2506.0
2024-09-12 11:45:00,328.38,328.85,328.15,328.63,4366.0,320.3111,320.7695,320.0867,320.5549,4366.0
2024-09-12 11:50:00,328.61,328.7,328.49,328.58,4544.0,320.5354,320.6232,320.4183,320.5061,4544.0
2024-09-12 11:55:00,328.58,328.68,328.55,328.57,1809.0,320.5061,320.6037,320.4769,320.4964,1809.0
2024-09-12 12:00:00,328.74,328.93,328.61,328.79,4177.0,320.6622,320.8475,320.5354,320.711,4177.0
2024-09-12 12:05:00,328.62,328.67,327.68,327.92,2030.0,320.5452,320.5939,319.6283,319.8624,2030.0
2024-09-12 12:10:00,327.93,327.97,327.06,327.24,3416.0,319.8721,319.9111,319.0235,319.1991,3416.0
2024-09-12 12:15:00,327.24,327.84,327.23,327.84,1101.0,319.1991,319.7843,319.1893,319.7843,1101.0
2024-09-12 12:20:00,327.85,327.88,327.81,327.88,504.0,319.7941,319.8233,319.7551,319.8233,504.0
2024-09-12 12:25:00,327.9,328.14,327.9,327.91,700.0,319.8428,320.0769,319.8428,319.8526,700.0
2024-09-12 12:30:00,327.97,328.14,327.79,328.14,1174.0,319.9111,320.0769,319.7355,320.0769,1174.0
2024-09-12 12:35:00,328.18,328.43,328.05,328.06,2200.0,320.116,320.3598,319.9892,319.9989,2200.0
2024-09-12 12:40:00,328.05,328.39,328.04,328.39,900.0,319.9892,320.3208,319.9794,320.3208,900.0
2024-09-12 12:45:00,328.64,328.86,328.6,328.6,1651.0,320.5647,320.7793,320.5256,320.5256,1651.0
2024-09-12 12:50:00,328.91,329.23,328.89,329.06,1350.0,320.828,321.1402,320.8085,320.9743,1350.0
2024-09-12 12:55:00,328.93,329.34,328.8,329.34,1933.0,320.8475,321.2475,320.7207,321.2475,1933.0
2024-09-12 13:00:00,329.52,330.0,329.51,330.0,2251.0,321.423,321.8912,321.4133,321.8912,2251.0
2024-09-12 13:05:00,329.93,329.98,329.77,329.89,629.0,321.823,321.8717,321.6669,321.7839,629.0
2024-09-12 13:10:00,329.9,330.06,329.49,329.65,6634.0,321.7937,321.9498,321.3938,321.5498,6634.0
2024-09-12 13:15:00,329.65,329.91,329.64,329.87,1359.0,321.5498,321.8035,321.5401,321.7644,1359.0
2024-09-12 13:20:00,329.66,330.05,329.49,330.05,1973.0,321.5596,321.94,321.3938,321.94,1973.0
2024-09-12 13:25:00,329.93,330.0,329.73,329.73,4753.0,321.823,321.8912,321.6279,321.6279,4753.0
2024-09-12 13:30:00,329.87,329.87,329.34,329.45,6740.0,321.7644,321.7644,321.2475,321.3548,6740.0
2024-09-12 13:35:00,329.46,329.56,329.09,329.55,5561.0,321.3645,321.4621,321.0036,321.4523,5561.0
2024-09-12 13:40:00,329.56,329.56,329.05,329.21,3915.0,321.4621,321.4621,320.9646,321.1207,3915.0
2024-09-12 13:45:00,329.22,329.34,328.13,328.13,9857.0,321.1304,321.2475,320.0672,320.0672,9857.0
2024-09-12 13:50:00,328.35,328.56,327.92,327.99,8014.0,320.2818,320.4866,319.8624,319.9306,8014.0
2024-09-12 13:55:00,328.17,328.24,327.94,328.09,6962.0,320.1062,320.1745,319.8819,320.0282,6962.0
2024-09-12 14:00:00,328.26,328.53,327.98,328.4,14011.0,320.194,320.4574,319.9209,320.3306,14011.0
2024-09-12 14:05:00,328.4,328.68,328.39,328.54,7484.0,320.3306,320.6037,320.3208,320.4671,7484.0
2024-09-12 14:10:00,328.5,328.77,328.47,328.76,4229.0,320.4281,320.6915,320.3988,320.6817,4229.0
2024-09-12 14:15:00,328.58,329.24,328.58,328.88,4254.0,320.5061,321.1499,320.5061,320.7988,4254.0
2024-09-12 14:20:00,329.11,329.11,328.83,328.9,3180.0,321.0231,321.0231,320.75,320.8183,3180.0
2024-09-12 14:25:00,329.09,329.17,328.63,328.63,11675.0,321.0036,321.0816,320.5549,320.5549,11675.0
2024-09-12 14:30:00,328.62,328.77,328.57,328.77,9705.0,320.5452,320.6915,320.4964,320.6915,9705.0
2024-09-12 14:35:00,328.71,328.77,328.25,328.55,20713.0,320.6329,320.6915,320.1842,320.4769,20713.0
2024-09-12 14:40:00,328.63,328.72,328.35,328.6,3091.0,320.5549,320.6427,320.2818,320.5256,3091.0
2024-09-12 14:45:00,328.68,328.8,328.52,328.59,3207.0,320.6037,320.7207,320.4476,320.5159,3207.0
2024-09-12 14:50:00,328.6,328.6,327.46,327.71,5226.0,320.5256,320.5256,319.4137,319.6575,5226.0
2024-09-12 14:55:00,327.98,328.43,327.85,328.25,4383.0,319.9209,320.3598,319.7941,320.1842,4383.0
2024-09-12 15:00:00,328.43,328.43,327.93,327.98,6408.0,320.3598,320.3598,319.8721,319.9209,6408.0
2024-09-12 15:05:00,327.94,328.43,327.94,328.34,8111.0,319.8819,320.3598,319.8819,320.272,8111.0
2024-09-12 15:10:00,328.27,328.4,328.08,328.12,16620.0,320.2038,320.3306,320.0184,320.0574,16620.0
2024-09-12 15:15:00,328.13,328.25,327.99,328.09,11123.0,320.0672,320.1842,319.9306,320.0282,11123.0
2024-09-12 15:20:00,328.09,328.09,327.6,327.96,12170.0,320.0282,320.0282,319.5502,319.9014,12170.0
2024-09-12 15:25:00,327.89,328.0,327.68,327.81,13729.0,319.8331,319.9404,319.6283,319.7551,13729.0
2024-09-12 15:30:00,327.74,328.01,327.65,327.93,18837.0,319.6868,319.9501,319.599,319.8721,18837.0
2024-09-12 15:35:00,327.97,328.24,327.85,328.24,18805.0,319.9111,320.1745,319.7941,320.1745,18805.0
2024-09-12 15:40:00,328.22,328.62,328.22,328.56,13669.0,320.155,320.5452,320.155,320.4866,13669.0
2024-09-12 15:45:00,328.6,328.99,328.53,328.9,12991.0,320.5256,320.9061,320.4574,320.8183,12991.0
2024-09-12 15:50:00,328.82,329.5,328.82,329.16,15389.0,320.7402,321.4035,320.7402,321.0719,15389.0
2024-09-12 15:55:00,329.44,330.15,329.06,330.15,57406.0,321.345,322.0376,320.9743,322.0376,57406.0
2024-09-13 09:30:00,327.96,329.82,327.15,329.82,22618.0,319.9014,321.7157,319.1113,321.7157,22618.0
2024-09-13 09:35:00,330.03,330.15,328.14,328.97,8233.0,321.9205,322.0376,320.0769,320.8866,8233.0
2024-09-13 09:40:00,329.39,330.23,328.89,330.13,3553.0,321.2962,322.1156,320.8085,322.018,3553.0
2024-09-13 09:45:00,330.11,331.5,330.11,331.3,9876.0,321.9985,323.3544,321.9985,323.1593,9876.0
2024-09-13 09:50:00,331.32,331.67,329.32,329.32,8692.0,323.1788,323.5202,321.228,321.228,8692.0
2024-09-13 09:55:00,329.3,330.0,329.01,329.09,24392.0,321.2084,321.8912,320.9256,321.0036,24392.0
2024-09-13 10:00:00,329.02,329.68,328.09,328.44,13740.0,320.9353,321.5791,320.0282,320.3696,13740.0
2024-09-13 10:05:00,328.66,328.66,328.13,328.34,4400.0,320.5842,320.5842,320.0672,320.272,4400.0
2024-09-13 10:10:00,328.38,329.42,328.38,328.98,3050.0,320.3111,321.3255,320.3111,320.8963,3050.0
2024-09-13 10:15:00,329.0,330.0,328.99,329.84,6562.0,320.9158,321.8912,320.9061,321.7352,6562.0
2024-09-13 10:20:00,329.94,330.16,329.63,330.16,5384.0,321.8327,322.0473,321.5303,322.0473,5384.0
2024-09-13 10:25:00,330.3,330.38,329.61,329.61,5117.0,322.1839,322.2619,321.5108,321.5108,5117.0
2024-09-13 10:30:00,329.61,329.76,329.11,329.35,5580.0,321.5108,321.6571,321.0231,321.2572,5580.0
2024-09-13 10:35:00,329.35,330.19,329.33,330.19,2392.0,321.2572,322.0766,321.2377,322.0766,2392.0
2024-09-13 10:40:00,330.28,331.29,330.28,330.79,2700.0,322.1644,323.1495,322.1644,322.6618,2700.0
2024-09-13 10:45:00,330.77,331.03,330.61,330.81,3505.0,322.6423,322.8959,322.4863,322.6813,3505.0
2024-09-13 10:50:00,330.74,330.74,330.03,330.25,1804.0,322.6131,322.6131,321.9205,322.1351,1804.0
2024-09-13 10:55:00,330.28,330.55,330.12,330.5,9756.0,322.1644,322.4277,322.0083,322.379,9756.0
2024-09-13 11:00:00,330.55,330.77,330.05,330.57,8216.0,322.4277,322.6423,321.94,322.4472,8216.0
2024-09-13 11:05:00,330.81,330.81,330.8,330.81,100.0,322.6813,322.6813,322.6716,322.6813,100.0
2024-09-13 11:10:00,330.69,330.69,329.83,329.85,4674.0,322.5643,322.5643,321.7254,321.7449,4674.0
2024-09-13 11:15:00,329.84,329.85,329.43,329.64,3425.0,321.7352,321.7449,321.3353,321.5401,3425.0
2024-09-13 11:20:00,329.83,330.4,329.83,330.39,2232.0,321.7254,322.2814,321.7254,322.2717,2232.0
2024-09-13 11:25:00,330.37,331.08,330.2,331.08,55459.0,322.2522,322.9447,322.0863,322.9447,55459.0
2024-09-13 11:30:00,331.21,332.15,331.2,332.08,2989.0,323.0715,323.9884,323.0618,323.9201,2989.0
2024-09-13 11:35:00,332.28,332.87,332.28,332.85,2360.0,324.1152,324.6907,324.1152,324.6712,2360.0
2024-09-13 11:40:00,332.73,333.19,332.48,332.88,4706.0,324.5542,325.0029,324.3103,324.7005,4706.0
2024-09-13 11:45:00,333.1,333.42,332.87,333.29,2712.0,324.9151,325.2272,324.6907,325.1004,2712.0
2024-09-13 11:50:00,333.27,333.73,333.26,333.4,5181.0,325.0809,325.5296,325.0711,325.2077,5181.0
2024-09-13 11:55:00,333.5,333.91,333.41,333.89,3466.0,325.3052,325.7052,325.2175,325.6857,3466.0
2024-09-13 12:00:00,333.88,334.28,333.87,334.19,5384.0,325.6759,326.0661,325.6662,325.9783,5384.0
2024-09-13 12:05:00,334.1,334.38,333.95,334.34,2723.0,325.8905,326.1636,325.7442,326.1246,2723.0
2024-09-13 12:10:00,334.41,334.45,333.33,333.58,6248.0,326.1929,326.2319,325.1394,325.3833,6248.0
2024-09-13 12:15:00,333.45,333.58,333.36,333.39,2168.0,325.2565,325.3833,325.1687,325.1979,2168.0
2024-09-13 12:20:00,333.24,333.33,332.65,332.65,3299.0,325.0516,325.1394,324.4761,324.4761,3299.0
2024-09-13 12:25:00,332.5,332.54,332.19,332.32,4079.0,324.3298,324.3688,324.0274,324.1542,4079.0
2024-09-13 12:30:00,332.21,332.64,332.02,332.4,9097.0,324.0469,324.4664,323.8616,324.2323,9097.0
2024-09-13 12:35:00,332.45,332.95,332.39,332.7,2447.0,324.281,324.7688,324.2225,324.5249,2447.0
2024-09-13 12:40:00,332.61,332.75,332.27,332.47,2471.0,324.4371,324.5737,324.1055,324.3006,2471.0
2024-09-13 12:45:00,332.46,333.0,332.46,332.63,1554.0,324.2908,324.8175,324.2908,324.4566,1554.0
2024-09-13 12:50:00,332.76,333.09,332.75,333.0,3655.0,324.5834,324.9053,324.5737,324.8175,3655.0
2024-09-13 12:55:00,332.92,333.01,332.82,333.01,1309.0,324.7395,324.8273,324.642,324.8273,1309.0
2024-09-13 13:00:00,332.7,333.13,332.55,332.97,12468.0,324.5249,324.9443,324.3786,324.7883,12468.0
2024-09-13 13:05:00,332.96,332.96,332.42,332.56,3252.0,324.7785,324.7785,324.2518,324.3883,3252.0
2024-09-13 13:10:00,332.52,332.96,332.52,332.96,2738.0,324.3493,324.7785,324.3493,324.7785,2738.0
2024-09-13 13:15:00,332.99,333.08,332.79,332.94,4159.0,324.8078,324.8956,324.6127,324.759,4159.0
2024-09-13 13:20:00,332.95,332.99,332.63,332.8,3196.0,324.7688,324.8078,324.4566,324.6224,3196.0
2024-09-13 13:25:00,332.72,333.06,332.71,333.02,2839.0,324.5444,324.8761,324.5347,324.837,2839.0
2024-09-13 13:30:00,332.93,333.18,332.84,333.13,7595.0,324.7492,324.9931,324.6615,324.9443,7595.0
2024-09-13 13:35:00,333.06,333.33,332.86,333.23,2839.0,324.8761,325.1394,324.681,325.0419,2839.0
2024-09-13 13:40:00,333.3,333.3,332.63,332.75,2979.0,325.1102,325.1102,324.4566,324.5737,2979.0
2024-09-13 13:45:00,332.52,332.8,332.45,332.45,7647.0,324.3493,324.6224,324.281,324.281,7647.0
2024-09-13 13:50:00,332.5,332.61,331.81,331.83,4716.0,324.3298,324.4371,323.6568,323.6763,4716.0
2024-09-13 13:55:00,331.82,331.89,331.57,331.71,1455.0,323.6665,323.7348,323.4227,323.5592,1455.0
2024-09-13 14:00:00,331.5,331.51,330.97,331.11,3374.0,323.3544,323.3641,322.8374,322.974,3374.0
2024-09-13 14:05:00,331.33,332.34,331.29,332.34,10567.0,323.1886,324.1737,323.1495,324.1737,10567.0
2024-09-13 14:10:00,332.25,332.38,332.16,332.37,2256.0,324.086,324.2128,323.9982,324.203,2256.0
2024-09-13 14:15:00,332.37,332.37,332.19,332.35,1000.0,324.203,324.203,324.0274,324.1835,1000.0
2024-09-13 14:20:00,332.24,332.25,331.93,331.94,2200.0,324.0762,324.086,323.7738,323.7836,2200.0
2024-09-13 14:25:00,331.78,331.92,331.58,331.72,2405.0,323.6275,323.7641,323.4324,323.569,2405.0
2024-09-13 14:30:00,331.78,332.09,331.67,331.91,9038.0,323.6275,323.9299,323.5202,323.7543,9038.0
2024-09-13 14:35:00,331.84,331.93,331.77,331.92,3142.0,323.686,323.7738,323.6178,323.7641,3142.0
2024-09-13 14:40:00,331.97,332.44,331.92,332.25,4390.0,323.8128,324.2713,323.7641,324.086,4390.0
2024-09-13 14:45:00,332.35,332.54,332.35,332.36,2009.0,324.1835,324.3688,324.1835,324.1933,2009.0
2024-09-13 14:50:00,332.28,332.58,331.96,332.57,5744.0,324.1152,324.4078,323.8031,324.3981,5744.0
2024-09-13 14:55:00,332.68,332.95,332.46,332.81,10280.0,324.5054,324.7688,324.2908,324.6322,10280.0
2024-09-13 15:00:00,332.75,332.76,332.16,332.32,10765.0,324.5737,324.5834,323.9982,324.1542,10765.0
2024-09-13 15:05:00,332.36,332.61,332.19,332.32,10693.0,324.1933,324.4371,324.0274,324.1542,10693.0
2024-09-13 15:10:00,332.32,332.36,331.94,332.12,7171.0,324.1542,324.1933,323.7836,323.9592,7171.0
2024-09-13 15:15:00,332.12,332.16,331.74,331.78,9484.0,323.9592,323.9982,323.5885,323.6275,9484.0
2024-09-13 15:20:00,331.8,332.04,331.69,331.73,4664.0,323.647,323.8811,323.5397,323.5787,4664.0
2024-09-13 15:25:00,331.69,332.04,331.69,331.89,5988.0,323.5397,323.8811,323.5397,323.7348,5988.0
2024-09-13 15:30:00,331.9,332.0,331.68,331.74,4933.0,323.7446,323.8421,323.53,323.5885,4933.0
2024-09-13 15:35:00,331.74,332.07,331.69,331.98,4277.0,323.5885,323.9104,323.5397,323.8226,4277.0
2024-09-13 15:40:00,331.92,332.4,331.82,332.36,3499.0,323.7641,324.2323,323.6665,324.1933,3499.0
2024-09-13 15:45:00,332.36,332.6,332.32,332.45,5551.0,324.1933,324.4274,324.1542,324.281,5551.0
2024-09-13 15:50:00,332.54,332.98,332.46,332.74,13169.0,324.3688,324.798,324.2908,324.5639,13169.0
2024-09-13 15:55:00,332.61,332.97,332.04,332.41,36079.0,324.4371,324.7883,323.8811,324.242,36079.0
2024-09-16 09:30:00,335.84,335.84,333.8,334.66,32063.0,327.5877,327.5877,325.5979,326.4367,32063.0
2024-09-16 09:35:00,334.66,336.0,334.26,334.66,18619.0,326.4367,327.7438,326.0466,326.4367,18619.0
2024-09-16 09:40:00,334.66,334.96,334.03,334.25,19737.0,326.4367,326.7294,325.8222,326.0368,19737.0
2024-09-16 09:45:00,334.32,336.62,334.12,336.62,16756.0,326.1051,328.3486,325.91,328.3486,16756.0
2024-09-16 09:50:00,336.64,337.0,336.38,336.77,10651.0,328.3681,328.7192,328.1145,328.4949,10651.0
2024-09-16 09:55:00,336.73,337.56,336.57,337.13,7776.0,328.4559,329.2655,328.2998,328.846,7776.0
2024-09-16 10:00:00,337.13,337.46,336.88,336.93,16738.0,328.846,329.1679,328.6022,328.651,16738.0
2024-09-16 10:05:00,336.82,337.23,336.49,336.97,3407.0,328.5437,328.9436,328.2218,328.69,3407.0
2024-09-16 10:10:00,336.99,337.05,336.16,336.16,5642.0,328.7095,328.768,327.8999,327.8999,5642.0
2024-09-16 10:15:00,336.15,336.53,336.04,336.31,4515.0,327.8901,328.2608,327.7828,328.0462,4515.0
2024-09-16 10:20:00,336.31,336.56,335.33,335.52,8253.0,328.0462,328.2901,327.0903,327.2756,8253.0
2024-09-16 10:25:00,335.73,335.73,334.77,335.05,8510.0,327.4804,327.4804,326.544,326.8172,8510.0
2024-09-16 10:30:00,335.14,335.25,334.92,335.25,4389.0,326.9049,327.0122,326.6904,327.0122,4389.0
2024-09-16 10:35:00,335.22,335.8,335.22,335.65,5085.0,326.983,327.5487,326.983,327.4024,5085.0
2024-09-16 10:40:00,335.65,336.29,335.42,336.29,5457.0,327.4024,328.0267,327.1781,328.0267,5457.0
2024-09-16 10:45:00,336.33,336.46,336.06,336.4,4058.0,328.0657,328.1925,327.8023,328.134,4058.0
2024-09-16 10:50:00,336.4,336.41,336.12,336.12,2080.0,328.134,328.1437,327.8609,327.8609,2080.0
2024-09-16 10:55:00,336.17,336.19,335.77,335.99,2653.0,327.9096,327.9291,327.5195,327.7341,2653.0
2024-09-16 11:00:00,336.02,336.03,335.67,335.83,3037.0,327.7633,327.7731,327.4219,327.578,3037.0
2024-09-16 11:05:00,335.83,336.35,335.82,336.35,4391.0,327.578,328.0852,327.5682,328.0852,4391.0
2024-09-16 11:10:00,336.47,336.76,336.37,336.66,11105.0,328.2023,328.4851,328.1047,328.3876,11105.0
2024-09-16 11:15:00,336.53,336.66,336.06,336.06,7578.0,328.2608,328.3876,327.8023,327.8023,7578.0
2024-09-16 11:20:00,336.05,336.4,335.96,336.39,6072.0,327.7926,328.134,327.7048,328.1242,6072.0
2024-09-16 11:25:00,336.39,336.39,335.84,335.85,6395.0,328.1242,328.1242,327.5877,327.5975,6395.0
2024-09-16 11:30:00,335.84,335.96,335.61,335.61,7794.0,327.5877,327.7048,327.3634,327.3634,7794.0
2024-09-16 11:35:00,335.61,335.61,334.84,335.0,3220.0,327.3634,327.3634,326.6123,326.7684,3220.0
2024-09-16 11:40:00,335.16,335.29,335.08,335.11,3911.0,326.9245,327.0513,326.8464,326.8757,3911.0
2024-09-16 11:45:00,335.05,335.3,335.05,335.2,1879.0,326.8172,327.061,326.8172,326.9635,1879.0
2024-09-16 11:50:00,335.17,335.36,334.61,334.61,6718.0,326.9342,327.1195,326.388,326.388,6718.0
2024-09-16 11:55:00,334.73,334.76,334.24,334.3,3547.0,326.505,326.5343,326.0271,326.0856,3547.0
2024-09-16 12:00:00,334.35,334.35,333.95,333.95,2766.0,326.1344,326.1344,325.7442,325.7442,2766.0
2024-09-16 12:05:00,333.94,334.14,333.39,333.45,6580.0,325.7344,325.9295,325.1979,325.2565,6580.0
2024-09-16 12:10:00,333.62,333.8,333.22,333.31,9502.0,325.4223,325.5979,325.0321,325.1199,9502.0
2024-09-16 12:15:00,333.31,333.44,332.96,333.05,11648.0,325.1199,325.2467,324.7785,324.8663,11648.0
2024-09-16 12:20:00,333.03,333.25,332.91,333.12,21607.0,324.8468,325.0614,324.7297,324.9346,21607.0
2024-09-16 12:25:00,333.19,333.56,333.18,333.5,22274.0,325.0029,325.3638,324.9931,325.3052,22274.0
2024-09-16 12:30:00,333.47,333.66,333.25,333.4,7779.0,325.276,325.4613,325.0614,325.2077,7779.0
2024-09-16 12:35:00,333.41,333.66,333.35,333.37,5866.0,325.2175,325.4613,325.1589,325.1784,5866.0
2024-09-16 12:40:00,333.42,333.78,333.24,333.74,2757.0,325.2272,325.5784,325.0516,325.5393,2757.0
2024-09-16 12:45:00,333.85,333.9,333.75,333.83,1823.0,325.6466,325.6954,325.5491,325.6271,1823.0
2024-09-16 12:50:00,333.91,334.2,333.91,334.02,2819.0,325.7052,325.988,325.7052,325.8125,2819.0
2024-09-16 12:55:00,334.13,334.52,334.13,334.34,2841.0,325.9198,326.3002,325.9198,326.1246,2841.0
2024-09-16 13:00:00,334.35,334.46,334.28,334.28,1251.0,326.1344,326.2417,326.0661,326.0661,1251.0
2024-09-16 13:05:00,334.31,334.33,333.84,334.07,6852.0,326.0953,326.1148,325.6369,325.8612,6852.0
2024-09-16 13:10:00,334.07,334.44,334.07,334.44,2614.0,325.8612,326.2221,325.8612,326.2221,2614.0
2024-09-16 13:15:00,334.37,334.59,334.37,334.49,3228.0,326.1539,326.3685,326.1539,326.2709,3228.0
2024-09-16 13:20:00,334.49,334.5,334.31,334.44,2390.0,326.2709,326.2807,326.0953,326.2221,2390.0
2024-09-16 13:25:00,334.44,334.55,334.26,334.42,1111.0,326.2221,326.3294,326.0466,326.2026,1111.0
2024-09-16 13:30:00,334.5,334.71,334.39,334.7,6888.0,326.2807,326.4855,326.1734,326.4758,6888.0
2024-09-16 13:35:00,334.85,335.33,334.7,335.22,3562.0,326.6221,327.0903,326.4758,326.983,3562.0
2024-09-16 13:40:00,335.22,335.33,335.03,335.11,5986.0,326.983,327.0903,326.7976,326.8757,5986.0
2024-09-16 13:45:00,335.0,335.03,334.64,334.64,1622.0,326.7684,326.7976,326.4172,326.4172,1622.0
2024-09-16 13:50:00,334.79,334.87,334.6,334.87,3126.0,326.5635,326.6416,326.3782,326.6416,3126.0
2024-09-16 13:55:00,334.85,334.98,334.79,334.79,1828.0,326.6221,326.7489,326.5635,326.5635,1828.0
2024-09-16 14:00:00,334.75,334.83,334.57,334.57,2937.0,326.5245,326.6026,326.349,326.349,2937.0
2024-09-16 14:05:00,334.51,334.75,334.34,334.75,3263.0,326.2904,326.5245,326.1246,326.5245,3263.0
2024-09-16 14:10:00,334.72,334.95,334.58,334.76,4510.0,326.4953,326.7196,326.3587,326.5343,4510.0
2024-09-16 14:15:00,334.67,334.68,334.54,334.66,1447.0,326.4465,326.4562,326.3197,326.4367,1447.0
2024-09-16 14:20:00,334.66,334.79,334.55,334.71,7299.0,326.4367,326.5635,326.3294,326.4855,7299.0
2024-09-16 14:25:00,334.71,334.72,334.22,334.22,2829.0,326.4855,326.4953,326.0076,326.0076,2829.0
2024-09-16 14:30:00,334.29,334.57,334.15,334.54,4793.0,326.0758,326.349,325.9393,326.3197,4793.0
2024-09-16 14:35:00,334.61,334.65,334.52,334.62,2164.0,326.388,326.427,326.3002,326.3977,2164.0
2024-09-16 14:40:00,334.62,334.71,334.49,334.71,3324.0,326.3977,326.4855,326.2709,326.4855,3324.0
2024-09-16 14:45:00,334.85,334.9,334.6,334.9,3534.0,326.6221,326.6708,326.3782,326.6708,3534.0
2024-09-16 14:50:00,334.87,335.09,334.78,334.84,2044.0,326.6416,326.8562,326.5538,326.6123,2044.0
2024-09-16 14:55:00,334.91,335.28,334.87,335.28,3670.0,326.6806,327.0415,326.6416,327.0415,3670.0
2024-09-16 15:00:00,335.31,335.34,335.12,335.12,1960.0,327.0708,327.1,326.8854,326.8854,1960.0
2024-09-16 15:05:00,335.02,335.26,335.01,335.01,2800.0,326.7879,327.022,326.7781,326.7781,2800.0
2024-09-16 15:10:00,334.94,335.01,334.65,334.87,5126.0,326.7099,326.7781,326.427,326.6416,5126.0
2024-09-16 15:15:00,334.87,335.28,334.87,335.28,6032.0,326.6416,327.0415,326.6416,327.0415,6032.0
2024-09-16 15:20:00,335.28,335.31,334.9,334.91,4193.0,327.0415,327.0708,326.6708,326.6806,4193.0
2024-09-16 15:25:00,335.0,335.18,334.94,334.99,3094.0,326.7684,326.944,326.7099,326.7586,3094.0
2024-09-16 15:30:00,335.09,335.67,335.02,335.45,8082.0,326.8562,327.4219,326.7879,327.2073,8082.0
2024-09-16 15:35:00,335.37,335.74,335.22,335.63,5568.0,327.1293,327.4902,326.983,327.3829,5568.0
2024-09-16 15:40:00,335.5,335.72,335.4,335.54,9049.0,327.2561,327.4707,327.1586,327.2951,9049.0
2024-09-16 15:45:00,335.59,335.96,335.59,335.79,9993.0,327.3439,327.7048,327.3439,327.539,9993.0
2024-09-16 15:50:00,335.69,335.9,334.38,334.6,32955.0,327.4414,327.6463,326.1636,326.3782,32955.0
2024-09-16 15:55:00,334.68,335.74,334.54,335.43,68078.0,326.4562,327.4902,326.3197,327.1878,68078.0
2024-09-17 09:30:00,334.58,334.58,332.1,333.21,27518.0,326.3587,326.3587,323.9396,325.0224,27518.0
2024-09-17 09:35:00,333.97,333.97,332.25,332.87,5585.0,325.7637,325.7637,324.086,324.6907,5585.0
2024-09-17 09:40:00,332.76,333.16,332.28,332.87,6021.0,324.5834,324.9736,324.1152,324.6907,6021.0
2024-09-17 09:45:00,332.87,332.92,332.15,332.56,12219.0,324.6907,324.7395,323.9884,324.3883,12219.0
2024-09-17 09:50:00,332.41,332.47,331.95,331.95,7459.0,324.242,324.3006,323.7933,323.7933,7459.0
2024-09-17 09:55:00,331.72,331.85,331.13,331.51,7105.0,323.569,323.6958,322.9935,323.3641,7105.0
2024-09-17 10:00:00,331.61,332.02,331.08,331.53,8230.0,323.4617,323.8616,322.9447,323.3836,8230.0
2024-09-17 10:05:00,331.5,332.99,331.32,332.99,5255.0,323.3544,324.8078,323.1788,324.8078,5255.0
2024-09-17 10:10:00,333.21,333.74,332.98,333.19,5077.0,325.0224,325.5393,324.798,325.0029,5077.0
2024-09-17 10:15:00,333.34,333.9,333.33,333.9,4694.0,325.1492,325.6954,325.1394,325.6954,4694.0
2024-09-17 10:20:00,333.88,333.88,333.6,333.76,2431.0,325.6759,325.6759,325.4028,325.5589,2431.0
2024-09-17 10:25:00,333.6,333.76,333.22,333.38,4965.0,325.4028,325.5589,325.0321,325.1882,4965.0
2024-09-17 10:30:00,333.38,333.43,332.96,332.97,7130.0,325.1882,325.237,324.7785,324.7883,7130.0
2024-09-17 10:35:00,332.87,332.95,332.1,332.1,5479.0,324.6907,324.7688,323.9396,323.9396,5479.0
2024-09-17 10:40:00,332.21,332.48,331.9,332.2,4986.0,324.0469,324.3103,323.7446,324.0372,4986.0
2024-09-17 10:45:00,332.06,332.62,332.05,332.27,3033.0,323.9006,324.4469,323.8909,324.1055,3033.0
2024-09-17 10:50:00,332.42,332.65,332.28,332.28,4942.0,324.2518,324.4761,324.1152,324.1152,4942.0
2024-09-17 10:55:00,332.25,332.25,331.39,331.47,6744.0,324.086,324.086,323.2471,323.3251,6744.0
2024-09-17 11:00:00,331.48,332.37,331.35,332.18,2240.0,323.3349,324.203,323.2081,324.0177,2240.0
2024-09-17 11:05:00,331.99,332.86,331.99,332.6,8499.0,323.8323,324.681,323.8323,324.4274,8499.0
2024-09-17 11:10:00,332.66,333.03,332.66,333.0,2200.0,324.4859,324.8468,324.4859,324.8175,2200.0
2024-09-17 11:15:00,332.85,333.91,332.85,333.91,6524.0,324.6712,325.7052,324.6712,325.7052,6524.0
2024-09-17 11:20:00,333.77,333.77,333.29,333.52,4080.0,325.5686,325.5686,325.1004,325.3248,4080.0
2024-09-17 11:25:00,333.58,333.77,333.27,333.71,4156.0,325.3833,325.5686,325.0809,325.5101,4156.0
2024-09-17 11:30:00,333.8,334.37,333.62,334.27,2577.0,325.5979,326.1539,325.4223,326.0563,2577.0
2024-09-17 11:35:00,334.28,334.28,334.05,334.15,2799.0,326.0661,326.0661,325.8417,325.9393,2799.0
2024-09-17 11:40:00,334.02,334.45,333.96,334.44,3033.0,325.8125,326.2319,325.7539,326.2221,3033.0
2024-09-17 11:45:00,334.33,334.33,333.55,333.69,2715.0,326.1148,326.1148,325.354,325.4906,2715.0
2024-09-17 11:50:00,333.63,333.68,333.21,333.31,3033.0,325.432,325.4808,325.0224,325.1199,3033.0
2024-09-17 11:55:00,333.5,333.5,333.21,333.31,2228.0,325.3052,325.3052,325.0224,325.1199,2228.0
2024-09-17 12:00:00,333.25,333.25,332.52,332.52,7053.0,325.0614,325.0614,324.3493,324.3493,7053.0
2024-09-17 12:05:00,332.56,332.56,332.18,332.2,2131.0,324.3883,324.3883,324.0177,324.0372,2131.0
2024-09-17 12:10:00,332.24,332.37,332.05,332.1,2913.0,324.0762,324.203,323.8909,323.9396,2913.0
2024-09-17 12:15:00,332.17,332.5,332.04,332.43,6163.0,324.0079,324.3298,323.8811,324.2615,6163.0
2024-09-17 12:20:00,332.49,332.51,331.98,332.15,5025.0,324.3201,324.3396,323.8226,323.9884,5025.0
2024-09-17 12:25:00,332.56,332.56,332.07,332.18,6478.0,324.3883,324.3883,323.9104,324.0177,6478.0
2024-09-17 12:30:00,332.27,332.49,332.04,332.32,3998.0,324.1055,324.3201,323.8811,324.1542,3998.0
2024-09-17 12:35:00,332.13,332.52,332.13,332.33,2679.0,323.9689,324.3493,323.9689,324.164,2679.0
2024-09-17 12:40:00,332.34,332.41,331.99,332.12,4177.0,324.1737,324.242,323.8323,323.9592,4177.0
2024-09-17 12:45:00,331.94,332.16,331.5,331.62,6502.0,323.7836,323.9982,323.3544,323.4714,6502.0
2024-09-17 12:50:00,331.53,331.89,331.42,331.75,6512.0,323.3836,323.7348,323.2764,323.5982,6512.0
2024-09-17 12:55:00,331.84,332.48,331.74,331.88,4917.0,323.686,324.3103,323.5885,323.725,4917.0
2024-09-17 13:00:00,331.84,332.1,331.6,332.08,2055.0,323.686,323.9396,323.4519,323.9201,2055.0
2024-09-17 13:05:00,332.1,332.37,331.86,332.32,3958.0,323.9396,324.203,323.7055,324.1542,3958.0
2024-09-17 13:10:00,332.15,332.29,331.82,332.0,1800.0,323.9884,324.125,323.6665,323.8421,1800.0
2024-09-17 13:15:00,332.18,332.46,331.94,332.46,2600.0,324.0177,324.2908,323.7836,324.2908,2600.0
2024-09-17 13:20:00,332.6,333.0,332.59,332.83,3918.0,324.4274,324.8175,324.4176,324.6517,3918.0
2024-09-17 13:25:00,332.8,332.9,332.63,332.63,2511.0,324.6224,324.72,324.4566,324.4566,2511.0
2024-09-17 13:30:00,332.5,332.73,332.32,332.35,2804.0,324.3298,324.5542,324.1542,324.1835,2804.0
2024-09-17 13:35:00,332.32,332.51,332.32,332.5,953.0,324.1542,324.3396,324.1542,324.3298,953.0
2024-09-17 13:40:00,332.12,332.12,331.11,331.4,2745.0,323.9592,323.9592,322.974,323.2568,2745.0
2024-09-17 13:45:00,331.19,331.57,331.12,331.55,2023.0,323.052,323.4227,322.9837,323.4032,2023.0
2024-09-17 13:50:00,331.8,332.16,331.56,332.16,4341.0,323.647,323.9982,323.4129,323.9982,4341.0
2024-09-17 13:55:00,332.11,332.2,331.93,332.12,3479.0,323.9494,324.0372,323.7738,323.9592,3479.0
2024-09-17 14:00:00,332.12,332.38,332.1,332.38,4565.0,323.9592,324.2128,323.9396,324.2128,4565.0
2024-09-17 14:05:00,332.35,332.74,332.19,332.74,3425.0,324.1835,324.5639,324.0274,324.5639,3425.0
2024-09-17 14:10:00,332.75,332.75,332.4,332.4,1200.0,324.5737,324.5737,324.2323,324.2323,1200.0
2024-09-17 14:15:00,332.52,332.63,332.14,332.32,5435.0,324.3493,324.4566,323.9787,324.1542,5435.0
2024-09-17 14:20:00,332.25,332.39,331.91,331.91,2322.0,324.086,324.2225,323.7543,323.7543,2322.0
2024-09-17 14:25:00,331.93,332.12,331.8,331.8,3667.0,323.7738,323.9592,323.647,323.647,3667.0
2024-09-17 14:30:00,331.59,331.76,331.34,331.66,2587.0,323.4422,323.608,323.1983,323.5105,2587.0
2024-09-17 14:35:00,331.74,331.82,331.38,331.82,2276.0,323.5885,323.6665,323.2373,323.6665,2276.0
2024-09-17 14:40:00,331.78,331.82,331.32,331.55,6026.0,323.6275,323.6665,323.1788,323.4032,6026.0
2024-09-17 14:45:00,331.43,331.68,331.18,331.2,3559.0,323.2861,323.53,323.0422,323.0618,3559.0
2024-09-17 14:50:00,331.09,331.76,331.09,331.76,9890.0,322.9545,323.608,322.9545,323.608,9890.0
2024-09-17 14:55:00,331.89,332.07,331.78,332.0,2763.0,323.7348,323.9104,323.6275,323.8421,2763.0
2024-09-17 15:00:00,331.93,332.0,331.57,331.57,2895.0,323.7738,323.8421,323.4227,323.4227,2895.0
2024-09-17 15:05:00,331.46,331.66,331.44,331.55,5523.0,323.3154,323.5105,323.2959,323.4032,5523.0
2024-09-17 15:10:00,331.54,331.79,331.46,331.68,9532.0,323.3934,323.6373,323.3154,323.53,9532.0
2024-09-17 15:15:00,331.69,332.03,331.6,331.67,6646.0,323.5397,323.8714,323.4519,323.5202,6646.0
2024-09-17 15:20:00,331.65,331.8,331.44,331.53,4592.0,323.5007,323.647,323.2959,323.3836,4592.0
2024-09-17 15:25:00,331.61,332.08,331.6,331.88,3880.0,323.4617,323.9201,323.4519,323.725,3880.0
2024-09-17 15:30:00,331.88,332.0,331.71,331.79,5068.0,323.725,323.8421,323.5592,323.6373,5068.0
2024-09-17 15:35:00,331.75,332.16,331.67,332.12,6013.0,323.5982,323.9982,323.5202,323.9592,6013.0
2024-09-17 15:40:00,332.12,332.34,331.8,331.99,7790.0,323.9592,324.1737,323.647,323.8323,7790.0
2024-09-17 15:45:00,331.8,332.08,331.61,332.07,12835.0,323.647,323.9201,323.4617,323.9104,12835.0
2024-09-17 15:50:00,332.25,333.05,331.96,332.59,21581.0,324.086,324.8663,323.8031,324.4176,21581.0
2024-09-17 15:55:00,332.64,332.95,332.42,332.8,46185.0,324.4664,324.7688,324.2518,324.6224,46185.0
2024-09-18 09:30:00,333.93,334.01,331.0,332.09,21870.0,325.7247,325.8027,322.8667,323.9299,21870.0
2024-09-18 09:35:00,332.64,333.62,332.46,333.05,2010.0,324.4664,325.4223,324.2908,324.8663,2010.0
2024-09-18 09:40:00,332.95,333.09,332.16,332.48,4185.0,324.7688,324.9053,323.9982,324.3103,4185.0
2024-09-18 09:45:00,332.57,332.86,332.11,332.69,5226.0,324.3981,324.681,323.9494,324.5151,5226.0
2024-09-18 09:50:00,332.32,333.57,332.32,333.31,10540.0,324.1542,325.3735,324.1542,325.1199,10540.0
2024-09-18 09:55:00,333.31,334.28,333.24,334.06,5866.0,325.1199,326.0661,325.0516,325.8515,5866.0
2024-09-18 10:00:00,334.41,334.41,333.71,334.26,4175.0,326.1929,326.1929,325.5101,326.0466,4175.0
2024-09-18 10:05:00,333.93,335.19,333.92,335.19,2234.0,325.7247,326.9537,325.7149,326.9537,2234.0
2024-09-18 10:10:00,334.98,335.19,334.01,334.02,4028.0,326.7489,326.9537,325.8027,325.8125,4028.0
2024-09-18 10:15:00,334.23,334.47,333.69,334.04,6971.0,326.0173,326.2514,325.4906,325.832,6971.0
2024-09-18 10:20:00,333.79,333.88,333.27,333.88,2631.0,325.5881,325.6759,325.0809,325.6759,2631.0
2024-09-18 10:25:00,333.23,334.02,333.23,333.72,3238.0,325.0419,325.8125,325.0419,325.5198,3238.0
2024-09-18 10:30:00,333.68,333.91,333.54,333.83,3164.0,325.4808,325.7052,325.3443,325.6271,3164.0
2024-09-18 10:35:00,333.88,334.6,333.69,334.17,3956.0,325.6759,326.3782,325.4906,325.9588,3956.0
2024-09-18 10:40:00,334.19,334.78,334.06,334.53,3072.0,325.9783,326.5538,325.8515,326.3099,3072.0
2024-09-18 10:45:00,334.53,334.94,334.17,334.94,2262.0,326.3099,326.7099,325.9588,326.7099,2262.0
2024-09-18 10:50:00,334.91,335.02,334.6,335.02,4461.0,326.6806,326.7879,326.3782,326.7879,4461.0
2024-09-18 10:55:00,334.94,334.95,334.71,334.77,1291.0,326.7099,326.7196,326.4855,326.544,1291.0
2024-09-18 11:00:00,334.77,334.94,334.63,334.63,1202.0,326.544,326.7099,326.4075,326.4075,1202.0
2024-09-18 11:05:00,334.56,334.88,334.48,334.64,1375.0,326.3392,326.6513,326.2612,326.4172,1375.0
2024-09-18 11:10:00,334.44,334.45,334.0,334.44,2331.0,326.2221,326.2319,325.793,326.2221,2331.0
2024-09-18 11:15:00,334.21,334.42,334.14,334.25,3676.0,325.9978,326.2026,325.9295,326.0368,3676.0
2024-09-18 11:20:00,334.25,334.41,333.91,333.91,2125.0,326.0368,326.1929,325.7052,325.7052,2125.0
2024-09-18 11:25:00,334.38,334.38,333.8,334.02,4124.0,326.1636,326.1636,325.5979,325.8125,4124.0
2024-09-18 11:30:00,333.99,334.13,333.73,334.0,5922.0,325.7832,325.9198,325.5296,325.793,5922.0
2024-09-18 11:35:00,334.06,334.2,333.94,334.0,2024.0,325.8515,325.988,325.7344,325.793,2024.0
2024-09-18 11:40:00,334.02,334.53,334.01,334.53,6634.0,325.8125,326.3099,325.8027,326.3099,6634.0
2024-09-18 11:45:00,334.55,334.56,334.21,334.23,2472.0,326.3294,326.3392,325.9978,326.0173,2472.0
2024-09-18 11:50:00,334.4,334.4,334.31,334.32,604.0,326.1831,326.1831,326.0953,326.1051,604.0
2024-09-18 11:55:00,334.29,334.71,334.28,334.67,7567.0,326.0758,326.4855,326.0661,326.4465,7567.0
2024-09-18 12:00:00,334.48,334.48,334.16,334.16,1763.0,326.2612,326.2612,325.949,325.949,1763.0
2024-09-18 12:05:00,334.1,334.16,333.83,333.93,3198.0,325.8905,325.949,325.6271,325.7247,3198.0
2024-09-18 12:10:00,333.88,334.28,333.87,334.27,2172.0,325.6759,326.0661,325.6662,326.0563,2172.0
2024-09-18 12:15:00,334.31,334.53,334.21,334.21,3260.0,326.0953,326.3099,325.9978,325.9978,3260.0
2024-09-18 12:20:00,334.14,334.25,333.91,334.07,22209.0,325.9295,326.0368,325.7052,325.8612,22209.0
2024-09-18 12:25:00,334.07,334.45,334.06,334.38,8957.0,325.8612,326.2319,325.8515,326.1636,8957.0
2024-09-18 12:30:00,334.4,334.4,334.29,334.29,510.0,326.1831,326.1831,326.0758,326.0758,510.0
2024-09-18 12:35:00,334.32,334.49,334.16,334.18,876.0,326.1051,326.2709,325.949,325.9685,876.0
2024-09-18 12:40:00,334.16,334.32,334.16,334.32,1495.0,325.949,326.1051,325.949,326.1051,1495.0
2024-09-18 12:45:00,334.31,334.49,334.27,334.49,2766.0,326.0953,326.2709,326.0563,326.2709,2766.0
2024-09-18 12:50:00,334.51,334.53,334.28,334.33,6828.0,326.2904,326.3099,326.0661,326.1148,6828.0
2024-09-18 12:55:00,334.3,334.5,334.22,334.42,6296.0,326.0856,326.2807,326.0076,326.2026,6296.0
2024-09-18 13:00:00,334.35,334.88,334.17,334.56,7503.0,326.1344,326.6513,325.9588,326.3392,7503.0
2024-09-18 13:05:00,334.54,335.44,334.54,335.03,5653.0,326.3197,327.1976,326.3197,326.7976,5653.0
2024-09-18 13:10:00,334.96,335.36,334.96,335.17,3417.0,326.7294,327.1195,326.7294,326.9342,3417.0
2024-09-18 13:15:00,335.24,335.46,334.9,335.22,11186.0,327.0025,327.2171,326.6708,326.983,11186.0
2024-09-18 13:20:00,335.28,335.73,335.17,335.66,7703.0,327.0415,327.4804,326.9342,327.4122,7703.0
2024-09-18 13:25:00,335.67,336.27,335.6,336.06,6348.0,327.4219,328.0072,327.3536,327.8023,6348.0
2024-09-18 13:30:00,336.06,336.06,335.38,335.89,9129.0,327.8023,327.8023,327.139,327.6365,9129.0
2024-09-18 13:35:00,335.72,335.88,335.21,335.37,12109.0,327.4707,327.6268,326.9732,327.1293,12109.0
2024-09-18 13:40:00,335.26,335.26,334.77,334.97,3582.0,327.022,327.022,326.544,326.7391,3582.0
2024-09-18 13:45:00,334.92,334.97,334.43,334.43,3476.0,326.6904,326.7391,326.2124,326.2124,3476.0
2024-09-18 13:50:00,334.34,334.48,334.23,334.46,4557.0,326.1246,326.2612,326.0173,326.2417,4557.0
2024-09-18 13:55:00,334.3,334.78,334.11,334.78,2590.0,326.0856,326.5538,325.9003,326.5538,2590.0
2024-09-18 14:00:00,334.28,339.0,334.28,337.31,17534.0,326.0661,330.6701,326.0661,329.0216,17534.0
2024-09-18 14:05:00,337.38,337.87,336.26,336.69,8795.0,329.0899,329.5679,327.9974,328.4169,8795.0
2024-09-18 14:10:00,336.34,336.68,335.91,336.46,4703.0,328.0755,328.4071,327.656,328.1925,4703.0
2024-09-18 14:15:00,336.84,337.52,336.53,337.07,7347.0,328.5632,329.2265,328.2608,328.7875,7347.0
2024-09-18 14:20:00,337.23,337.94,336.83,336.83,17445.0,328.9436,329.6361,328.5534,328.5534,17445.0
2024-09-18 14:25:00,336.96,337.18,336.03,336.55,19719.0,328.6802,328.8948,327.7731,328.2803,19719.0
2024-09-18 14:30:00,336.79,337.43,336.46,337.3,25308.0,328.5144,329.1387,328.1925,329.0119,25308.0
2024-09-18 14:35:00,337.34,337.34,336.42,336.92,7097.0,329.0509,329.0509,328.1535,328.6412,7097.0
2024-09-18 14:40:00,336.69,336.96,335.09,335.45,6069.0,328.4169,328.6802,326.8562,327.2073,6069.0
2024-09-18 14:45:00,335.46,336.08,335.33,335.93,6852.0,327.2171,327.8218,327.0903,327.6755,6852.0
2024-09-18 14:50:00,335.73,336.56,335.39,336.16,6496.0,327.4804,328.2901,327.1488,327.8999,6496.0
2024-09-18 14:55:00,336.22,336.51,334.91,335.1,4626.0,327.9584,328.2413,326.6806,326.8659,4626.0
2024-09-18 15:00:00,334.75,334.89,333.88,334.25,5832.0,326.5245,326.6611,325.6759,326.0368,5832.0
2024-09-18 15:05:00,334.13,334.48,333.35,333.56,6437.0,325.9198,326.2612,325.1589,325.3638,6437.0
2024-09-18 15:10:00,333.6,335.0,333.47,334.33,5858.0,325.4028,326.7684,325.276,326.1148,5858.0
2024-09-18 15:15:00,334.37,334.54,334.18,334.35,3500.0,326.1539,326.3197,325.9685,326.1344,3500.0
2024-09-18 15:20:00,334.22,334.22,332.84,333.49,13289.0,326.0076,326.0076,324.6615,325.2955,13289.0
2024-09-18 15:25:00,333.72,335.0,333.72,334.38,4312.0,325.5198,326.7684,325.5198,326.1636,4312.0
2024-09-18 15:30:00,334.19,334.65,333.56,333.67,5320.0,325.9783,326.427,325.3638,325.4711,5320.0
2024-09-18 15:35:00,333.43,333.96,333.31,333.66,9344.0,325.237,325.7539,325.1199,325.4613,9344.0
2024-09-18 15:40:00,333.66,333.72,332.97,332.97,12373.0,325.4613,325.5198,324.7883,324.7883,12373.0
2024-09-18 15:45:00,332.93,332.93,331.87,332.05,19100.0,324.7492,324.7492,323.7153,323.8909,19100.0
2024-09-18 15:50:00,332.11,333.07,332.03,332.39,22281.0,323.9494,324.8858,323.8714,324.2225,22281.0
2024-09-18 15:55:00,333.04,333.54,332.66,332.93,47429.0,324.8565,325.3443,324.4859,324.7492,47429.0
2024-09-19 09:30:00,336.52,338.23,336.43,337.98,36860.0,328.251,329.919,328.1632,329.6752,36860.0
2024-09-19 09:35:00,338.05,338.05,336.43,336.52,5626.0,329.7434,329.7434,328.1632,328.251,5626.0
2024-09-19 09:40:00,336.41,336.66,334.61,336.07,27057.0,328.1437,328.3876,326.388,327.8121,27057.0
2024-09-19 09:45:00,336.26,337.31,336.16,336.97,17748.0,327.9974,329.0216,327.8999,328.69,17748.0
2024-09-19 09:50:00,337.01,337.18,336.15,336.6,18675.0,328.729,328.8948,327.8901,328.3291,18675.0
2024-09-19 09:55:00,336.66,338.19,336.6,337.95,6577.0,328.3876,329.88,328.3291,329.6459,6577.0
2024-09-19 10:00:00,338.03,338.5,337.73,338.31,14302.0,329.7239,330.1824,329.4313,329.9971,14302.0
2024-09-19 10:05:00,338.31,338.31,336.87,336.87,10058.0,329.9971,329.9971,328.5924,328.5924,10058.0
2024-09-19 10:10:00,337.19,337.83,337.16,337.47,4199.0,328.9046,329.5288,328.8753,329.1777,4199.0
2024-09-19 10:15:00,337.43,337.94,337.17,337.66,5048.0,329.1387,329.6361,328.8851,329.363,5048.0
2024-09-19 10:20:00,337.68,338.17,337.41,337.5,6122.0,329.3825,329.8605,329.1192,329.207,6122.0
2024-09-19 10:25:00,337.33,337.97,337.33,337.9,7104.0,329.0411,329.6654,329.0411,329.5971,7104.0
2024-09-19 10:30:00,337.9,338.41,337.75,338.05,9977.0,329.5971,330.0946,329.4508,329.7434,9977.0
2024-09-19 10:35:00,338.15,338.7,338.14,338.28,7950.0,329.841,330.3775,329.8312,329.9678,7950.0
2024-09-19 10:40:00,338.34,338.44,337.4,337.62,3550.0,330.0263,330.1239,329.1094,329.324,3550.0
2024-09-19 10:45:00,337.6,337.6,336.76,336.77,3547.0,329.3045,329.3045,328.4851,328.4949,3547.0
2024-09-19 10:50:00,336.81,337.0,336.37,337.0,2344.0,328.5339,328.7192,328.1047,328.7192,2344.0
2024-09-19 10:55:00,336.43,336.7,336.3,336.54,2401.0,328.1632,328.4266,328.0364,328.2705,2401.0
2024-09-19 11:00:00,336.49,336.75,336.25,336.67,9052.0,328.2218,328.4754,327.9877,328.3973,9052.0
2024-09-19 11:05:00,336.48,336.7,335.51,335.86,11439.0,328.212,328.4266,327.2659,327.6073,11439.0
2024-09-19 11:10:00,335.88,336.72,335.84,336.32,5985.0,327.6268,328.4461,327.5877,328.0559,5985.0
2024-09-19 11:15:00,336.35,336.97,336.35,336.86,7355.0,328.0852,328.69,328.0852,328.5827,7355.0
2024-09-19 11:20:00,336.77,337.27,336.55,337.21,6019.0,328.4949,328.9826,328.2803,328.9241,6019.0
2024-09-19 11:25:00,337.15,337.3,336.76,337.09,8967.0,328.8656,329.0119,328.4851,328.807,8967.0
2024-09-19 11:30:00,337.11,337.3,336.64,336.78,7461.0,328.8265,329.0119,328.3681,328.5046,7461.0
2024-09-19 11:35:00,336.77,337.04,336.36,336.52,5877.0,328.4949,328.7583,328.095,328.251,5877.0
2024-09-19 11:40:00,336.52,336.56,336.1,336.38,2455.0,328.251,328.2901,327.8414,328.1145,2455.0
2024-09-19 11:45:00,336.59,336.59,336.21,336.4,2412.0,328.3193,328.3193,327.9487,328.134,2412.0
2024-09-19 11:50:00,336.4,336.4,335.67,335.68,3545.0,328.134,328.134,327.4219,327.4317,3545.0
2024-09-19 11:55:00,335.89,336.13,335.59,335.71,3886.0,327.6365,327.8706,327.3439,327.4609,3886.0
2024-09-19 12:00:00,335.78,336.19,335.72,336.0,2319.0,327.5292,327.9291,327.4707,327.7438,2319.0
2024-09-19 12:05:00,335.94,336.44,335.94,336.44,1275.0,327.6853,328.173,327.6853,328.173,1275.0
2024-09-19 12:10:00,336.2,336.35,335.94,336.26,3328.0,327.9389,328.0852,327.6853,327.9974,3328.0
2024-09-19 12:15:00,336.14,336.58,336.14,336.53,2549.0,327.8804,328.3096,327.8804,328.2608,2549.0
2024-09-19 12:20:00,336.53,336.83,336.52,336.69,2597.0,328.2608,328.5534,328.251,328.4169,2597.0
2024-09-19 12:25:00,336.72,336.99,336.61,336.73,2423.0,328.4461,328.7095,328.3388,328.4559,2423.0
2024-09-19 12:30:00,336.62,336.96,336.62,336.71,2391.0,328.3486,328.6802,328.3486,328.4364,2391.0
2024-09-19 12:35:00,336.75,337.1,336.72,336.9,4324.0,328.4754,328.8168,328.4461,328.6217,4324.0
2024-09-19 12:40:00,337.15,337.15,336.71,336.78,2650.0,328.8656,328.8656,328.4364,328.5046,2650.0
2024-09-19 12:45:00,336.77,337.18,336.77,337.18,3157.0,328.4949,328.8948,328.4949,328.8948,3157.0
2024-09-19 12:50:00,336.99,337.18,336.75,336.75,1243.0,328.7095,328.8948,328.4754,328.4754,1243.0
2024-09-19 12:55:00,336.76,336.81,336.21,336.4,6240.0,328.4851,328.5339,327.9487,328.134,6240.0
2024-09-19 13:00:00,336.37,336.83,336.36,336.78,2600.0,328.1047,328.5534,328.095,328.5046,2600.0
2024-09-19 13:05:00,336.82,336.99,336.68,336.69,6303.0,328.5437,328.7095,328.4071,328.4169,6303.0
2024-09-19 13:10:00,336.81,337.01,336.55,337.01,2920.0,328.5339,328.729,328.2803,328.729,2920.0
2024-09-19 13:15:00,336.78,337.2,336.76,336.88,7775.0,328.5046,328.9143,328.4851,328.6022,7775.0
2024-09-19 13:20:00,336.88,336.88,336.66,336.87,2015.0,328.6022,328.6022,328.3876,328.5924,2015.0
2024-09-19 13:25:00,336.93,337.08,336.7,336.77,3100.0,328.651,328.7973,328.4266,328.4949,3100.0
2024-09-19 13:30:00,336.79,337.05,336.79,337.04,4000.0,328.5144,328.768,328.5144,328.7583,4000.0
2024-09-19 13:35:00,336.96,337.31,336.86,337.12,6689.0,328.6802,329.0216,328.5827,328.8363,6689.0
2024-09-19 13:40:00,337.08,337.22,336.96,337.04,3137.0,328.7973,328.9338,328.6802,328.7583,3137.0
2024-09-19 13:45:00,337.04,337.23,336.91,337.1,5629.0,328.7583,328.9436,328.6315,328.8168,5629.0
2024-09-19 13:50:00,337.1,337.5,337.09,337.35,8438.0,328.8168,329.207,328.807,329.0606,8438.0
2024-09-19 13:55:00,337.48,337.64,337.31,337.42,4642.0,329.1874,329.3435,329.0216,329.1289,4642.0
2024-09-19 14:00:00,337.58,338.06,337.48,337.98,9013.0,329.285,329.7532,329.1874,329.6752,9013.0
2024-09-19 14:05:00,338.06,338.07,337.59,337.6,8217.0,329.7532,329.7629,329.2947,329.3045,8217.0
2024-09-19 14:10:00,337.46,337.51,337.23,337.23,3484.0,329.1679,329.2167,328.9436,328.9436,3484.0
2024-09-19 14:15:00,337.13,337.13,336.26,336.55,3141.0,328.846,328.846,327.9974,328.2803,3141.0
2024-09-19 14:20:00,336.62,336.86,336.36,336.75,2687.0,328.3486,328.5827,328.095,328.4754,2687.0
2024-09-19 14:25:00,336.65,336.66,336.37,336.61,4500.0,328.3778,328.3876,328.1047,328.3388,4500.0
2024-09-19 14:30:00,336.63,336.99,336.42,336.56,3138.0,328.3583,328.7095,328.1535,328.2901,3138.0
2024-09-19 14:35:00,336.46,336.98,336.46,336.98,3991.0,328.1925,328.6997,328.1925,328.6997,3991.0
2024-09-19 14:40:00,337.1,337.36,336.87,337.17,6931.0,328.8168,329.0704,328.5924,328.8851,6931.0
2024-09-19 14:45:00,337.1,337.11,336.91,336.97,3147.0,328.8168,328.8265,328.6315,328.69,3147.0
2024-09-19 14:50:00,336.97,337.18,336.75,337.18,3912.0,328.69,328.8948,328.4754,328.8948,3912.0
2024-09-19 14:55:00,337.1,337.31,336.98,337.15,3193.0,328.8168,329.0216,328.6997,328.8656,3193.0
2024-09-19 15:00:00,337.14,337.46,337.03,337.4,3901.0,328.8558,329.1679,328.7485,329.1094,3901.0
2024-09-19 15:05:00,337.3,337.45,337.05,337.12,3260.0,329.0119,329.1582,328.768,328.8363,3260.0
2024-09-19 15:10:00,337.23,337.36,336.88,336.88,6414.0,328.9436,329.0704,328.6022,328.6022,6414.0
2024-09-19 15:15:00,336.84,337.01,336.35,336.35,3619.0,328.5632,328.729,328.0852,328.0852,3619.0
2024-09-19 15:20:00,336.33,336.9,336.24,336.9,10219.0,328.0657,328.6217,327.9779,328.6217,10219.0
2024-09-19 15:25:00,336.8,336.8,335.9,336.04,8913.0,328.5242,328.5242,327.6463,327.7828,8913.0
2024-09-19 15:30:00,335.94,335.94,335.59,335.78,4016.0,327.6853,327.6853,327.3439,327.5292,4016.0
2024-09-19 15:35:00,335.87,336.18,335.77,336.18,7080.0,327.617,327.9194,327.5195,327.9194,7080.0
2024-09-19 15:40:00,336.18,336.48,335.89,335.95,8581.0,327.9194,328.212,327.6365,327.695,8581.0
2024-09-19 15:45:00,335.82,336.11,335.78,336.0,7641.0,327.5682,327.8511,327.5292,327.7438,7641.0
2024-09-19 15:50:00,335.92,335.92,334.69,335.37,34983.0,327.6658,327.6658,326.466,327.1293,34983.0
2024-09-19 15:55:00,335.37,336.24,335.26,335.95,50877.0,327.1293,327.9779,327.022,327.695,50877.0
2024-09-20 09:30:00,335.11,335.73,334.27,334.27,708055.0,326.8757,327.4804,326.0563,326.0563,708055.0
2024-09-20 09:35:00,334.99,335.56,334.49,335.56,14294.0,326.7586,327.3146,326.2709,327.3146,14294.0
2024-09-20 09:40:00,335.55,335.68,334.97,335.16,5811.0,327.3049,327.4317,326.7391,326.9245,5811.0
2024-09-20 09:45:00,335.64,336.03,334.83,335.96,6305.0,327.3927,327.7731,326.6026,327.7048,6305.0
2024-09-20 09:50:00,336.25,336.88,336.08,336.82,5095.0,327.9877,328.6022,327.8218,328.5437,5095.0
2024-09-20 09:55:00,336.61,337.19,336.19,336.91,15277.0,328.3388,328.9046,327.9291,328.6315,15277.0
2024-09-20 10:00:00,337.07,337.49,335.8,335.8,4762.0,328.7875,329.1972,327.5487,327.5487,4762.0
2024-09-20 10:05:00,336.28,336.62,335.75,336.4,3109.0,328.0169,328.3486,327.5,328.134,3109.0
2024-09-20 10:10:00,336.33,336.67,336.04,336.4,5914.0,328.0657,328.3973,327.7828,328.134,5914.0
2024-09-20 10:15:00,336.75,337.55,336.56,337.28,6531.0,328.4754,329.2557,328.2901,328.9924,6531.0
2024-09-20 10:20:00,337.37,338.19,337.29,337.54,8878.0,329.0801,329.88,329.0021,329.246,8878.0
2024-09-20 10:25:00,337.56,337.56,337.05,337.17,2256.0,329.2655,329.2655,328.768,328.8851,2256.0
2024-09-20 10:30:00,337.35,337.41,336.84,337.2,12735.0,329.0606,329.1192,328.5632,328.9143,12735.0
2024-09-20 10:35:00,337.2,337.42,337.2,337.29,8979.0,328.9143,329.1289,328.9143,329.0021,8979.0
2024-09-20 10:40:00,337.29,337.42,336.82,337.1,8160.0,329.0021,329.1289,328.5437,328.8168,8160.0
2024-09-20 10:45:00,337.1,337.25,336.95,337.07,9990.0,328.8168,328.9631,328.6705,328.7875,9990.0
2024-09-20 10:50:00,337.05,337.48,337.05,337.47,6054.0,328.768,329.1874,328.768,329.1777,6054.0
2024-09-20 10:55:00,337.47,337.97,337.28,337.88,23792.0,329.1777,329.6654,328.9924,329.5776,23792.0
2024-09-20 11:00:00,337.46,337.85,337.14,337.15,18970.0,329.1679,329.5484,328.8558,328.8656,18970.0
2024-09-20 11:05:00,337.3,337.35,336.99,336.99,8394.0,329.0119,329.0606,328.7095,328.7095,8394.0
2024-09-20 11:10:00,336.81,336.95,336.29,336.29,8190.0,328.5339,328.6705,328.0267,328.0267,8190.0
2024-09-20 11:15:00,336.25,336.29,335.7,335.72,7750.0,327.9877,328.0267,327.4512,327.4707,7750.0
2024-09-20 11:20:00,335.83,335.83,335.29,335.67,11238.0,327.578,327.578,327.0513,327.4219,11238.0
2024-09-20 11:25:00,335.8,336.11,335.65,336.09,8161.0,327.5487,327.8511,327.4024,327.8316,8161.0
2024-09-20 11:30:00,335.94,336.39,335.56,336.32,22942.0,327.6853,328.1242,327.3146,328.0559,22942.0
2024-09-20 11:35:00,336.27,336.47,336.1,336.31,7402.0,328.0072,328.2023,327.8414,328.0462,7402.0
2024-09-20 11:40:00,336.29,336.44,336.09,336.44,8576.0,328.0267,328.173,327.8316,328.173,8576.0
2024-09-20 11:45:00,336.44,336.99,336.27,336.85,11237.0,328.173,328.7095,328.0072,328.5729,11237.0
2024-09-20 11:50:00,336.84,336.84,336.29,336.29,12490.0,328.5632,328.5632,328.0267,328.0267,12490.0
2024-09-20 11:55:00,336.23,336.51,336.23,336.44,7562.0,327.9682,328.2413,327.9682,328.173,7562.0
2024-09-20 12:00:00,336.41,336.79,336.3,336.71,3654.0,328.1437,328.5144,328.0364,328.4364,3654.0
2024-09-20 12:05:00,336.71,336.94,336.65,336.85,9921.0,328.4364,328.6607,328.3778,328.5729,9921.0
2024-09-20 12:10:00,336.89,336.9,336.57,336.75,8919.0,328.6119,328.6217,328.2998,328.4754,8919.0
2024-09-20 12:15:00,336.64,336.72,336.32,336.32,5000.0,328.3681,328.4461,328.0559,328.0559,5000.0
2024-09-20 12:20:00,336.38,336.62,336.13,336.62,6538.0,328.1145,328.3486,327.8706,328.3486,6538.0
2024-09-20 12:25:00,336.56,337.12,336.53,337.12,9925.0,328.2901,328.8363,328.2608,328.8363,9925.0
2024-09-20 12:30:00,337.09,337.25,337.03,337.17,4450.0,328.807,328.9631,328.7485,328.8851,4450.0
2024-09-20 12:35:00,337.28,337.48,337.15,337.43,8328.0,328.9924,329.1874,328.8656,329.1387,8328.0
2024-09-20 12:40:00,337.43,337.54,337.35,337.47,8136.0,329.1387,329.246,329.0606,329.1777,8136.0
2024-09-20 12:45:00,337.47,337.47,337.27,337.4,6059.0,329.1777,329.1777,328.9826,329.1094,6059.0
2024-09-20 12:50:00,337.36,337.39,337.17,337.25,5633.0,329.0704,329.0997,328.8851,328.9631,5633.0
2024-09-20 12:55:00,337.25,337.54,337.17,337.46,8442.0,328.9631,329.246,328.8851,329.1679,8442.0
2024-09-20 13:00:00,337.53,337.75,337.49,337.65,7276.0,329.2362,329.4508,329.1972,329.3533,7276.0
2024-09-20 13:05:00,337.73,337.88,337.65,337.8,6845.0,329.4313,329.5776,329.3533,329.4996,6845.0
2024-09-20 13:10:00,337.88,338.17,337.8,338.17,12171.0,329.5776,329.8605,329.4996,329.8605,12171.0
2024-09-20 13:15:00,338.17,338.75,338.03,338.6,18450.0,329.8605,330.4262,329.7239,330.2799,18450.0
2024-09-20 13:20:00,338.54,338.7,338.45,338.45,8673.0,330.2214,330.3775,330.1336,330.1336,8673.0
2024-09-20 13:25:00,338.48,338.48,337.85,337.85,4600.0,330.1629,330.1629,329.5484,329.5484,4600.0
2024-09-20 13:30:00,337.85,338.26,337.81,338.15,9222.0,329.5484,329.9483,329.5093,329.841,9222.0
2024-09-20 13:35:00,338.15,338.56,338.14,338.44,9853.0,329.841,330.2409,329.8312,330.1239,9853.0
2024-09-20 13:40:00,338.42,338.72,338.34,338.72,4279.0,330.1043,330.397,330.0263,330.397,4279.0
2024-09-20 13:45:00,338.64,338.72,338.56,338.63,5483.0,330.3189,330.397,330.2409,330.3092,5483.0
2024-09-20 13:50:00,338.63,338.64,338.37,338.46,6459.0,330.3092,330.3189,330.0556,330.1434,6459.0
2024-09-20 13:55:00,338.46,338.54,338.36,338.53,8173.0,330.1434,330.2214,330.0458,330.2116,8173.0
2024-09-20 14:00:00,338.51,338.97,338.29,338.29,15402.0,330.1921,330.6408,329.9775,329.9775,15402.0
2024-09-20 14:05:00,337.98,337.98,337.46,337.6,9775.0,329.6752,329.6752,329.1679,329.3045,9775.0
2024-09-20 14:10:00,337.51,337.77,337.51,337.63,3537.0,329.2167,329.4703,329.2167,329.3338,3537.0
2024-09-20 14:15:00,337.63,338.79,337.63,338.51,20672.0,329.3338,330.4653,329.3338,330.1921,20672.0
2024-09-20 14:20:00,338.41,338.51,337.77,337.79,6178.0,330.0946,330.1921,329.4703,329.4898,6178.0
2024-09-20 14:25:00,337.79,338.33,337.72,337.84,11704.0,329.4898,330.0166,329.4215,329.5386,11704.0
2024-09-20 14:30:00,337.65,337.93,337.65,337.82,5350.0,329.3533,329.6264,329.3533,329.5191,5350.0
2024-09-20 14:35:00,337.74,337.88,337.47,337.59,6467.0,329.4411,329.5776,329.1777,329.2947,6467.0
2024-09-20 14:40:00,337.41,337.5,337.22,337.29,6208.0,329.1192,329.207,328.9338,329.0021,6208.0
2024-09-20 14:45:00,337.23,337.3,337.05,337.06,9677.0,328.9436,329.0119,328.768,328.7778,9677.0
2024-09-20 14:50:00,337.01,337.36,336.98,337.23,7493.0,328.729,329.0704,328.6997,328.9436,7493.0
2024-09-20 14:55:00,337.15,337.56,337.14,337.41,12860.0,328.8656,329.2655,328.8558,329.1192,12860.0
2024-09-20 15:00:00,337.29,337.53,337.29,337.46,4115.0,329.0021,329.2362,329.0021,329.1679,4115.0
2024-09-20 15:05:00,337.48,337.54,337.41,337.54,5454.0,329.1874,329.246,329.1192,329.246,5454.0
2024-09-20 15:10:00,337.47,337.7,337.29,337.46,8463.0,329.1777,329.402,329.0021,329.1679,8463.0
2024-09-20 15:15:00,337.47,337.62,337.46,337.54,7006.0,329.1777,329.324,329.1679,329.246,7006.0
2024-09-20 15:20:00,337.53,337.98,337.42,337.48,9876.0,329.2362,329.6752,329.1289,329.1874,9876.0
2024-09-20 15:25:00,337.48,337.48,337.15,337.23,12215.0,329.1874,329.1874,328.8656,328.9436,12215.0
2024-09-20 15:30:00,337.11,337.25,336.85,337.04,7399.0,328.8265,328.9631,328.5729,328.7583,7399.0
2024-09-20 15:35:00,337.02,338.2,336.98,337.87,9852.0,328.7387,329.8898,328.6997,329.5679,9852.0
2024-09-20 15:40:00,337.85,338.14,337.73,338.02,8712.0,329.5484,329.8312,329.4313,329.7142,8712.0
2024-09-20 15:45:00,338.0,338.07,337.29,337.35,8406.0,329.6947,329.7629,329.0021,329.0606,8406.0
2024-09-20 15:50:00,337.48,337.64,336.83,337.27,35844.0,329.1874,329.3435,328.5534,328.9826,35844.0
2024-09-20 15:55:00,337.28,337.46,337.01,337.38,53918.0,328.9924,329.1679,328.729,329.0899,53918.0
2024-09-23 09:30:00,339.0,339.17,337.0,338.96,30417.0,330.6701,330.8359,328.7192,330.6311,30417.0
2024-09-23 09:35:00,339.12,339.13,337.01,337.01,9103.0,330.7871,330.7969,328.729,328.729,9103.0
2024-09-23 09:40:00,337.63,338.15,337.62,337.71,3642.0,329.3338,329.841,329.324,329.4118,3642.0
2024-09-23 09:45:00,337.37,337.93,336.89,337.22,3960.0,329.0801,329.6264,328.6119,328.9338,3960.0
2024-09-23 09:50:00,337.06,337.86,337.06,337.29,3799.0,328.7778,329.5581,328.7778,329.0021,3799.0
2024-09-23 09:55:00,337.56,337.84,337.0,337.0,6316.0,329.2655,329.5386,328.7192,328.7192,6316.0
2024-09-23 10:00:00,336.62,337.67,336.61,337.66,6596.0,328.3486,329.3728,328.3388,329.363,6596.0
2024-09-23 10:05:00,337.52,337.91,337.1,337.41,4723.0,329.2265,329.6069,328.8168,329.1192,4723.0
2024-09-23 10:10:00,337.7,338.04,337.25,337.37,6702.0,329.402,329.7337,328.9631,329.0801,6702.0
2024-09-23 10:15:00,337.39,337.39,336.72,336.96,3047.0,329.0997,329.0997,328.4461,328.6802,3047.0
2024-09-23 10:20:00,336.98,337.17,336.65,336.65,6764.0,328.6997,328.8851,328.3778,328.3778,6764.0
2024-09-23 10:25:00,336.65,337.14,336.53,336.58,3320.0,328.3778,328.8558,328.2608,328.3096,3320.0
2024-09-23 10:30:00,336.48,336.96,336.42,336.73,3649.0,328.212,328.6802,328.1535,328.4559,3649.0
2024-09-23 10:35:00,336.68,336.71,335.75,336.06,6175.0,328.4071,328.4364,327.5,327.8023,6175.0
2024-09-23 10:40:00,335.78,336.36,335.63,336.26,3502.0,327.5292,328.095,327.3829,327.9974,3502.0
2024-09-23 10:45:00,336.0,336.02,335.57,335.7,6058.0,327.7438,327.7633,327.3244,327.4512,6058.0
2024-09-23 10:50:00,335.98,336.14,335.58,336.08,4351.0,327.7243,327.8804,327.3341,327.8218,4351.0
2024-09-23 10:55:00,335.95,336.2,335.77,335.8,6165.0,327.695,327.9389,327.5195,327.5487,6165.0
2024-09-23 11:00:00,335.86,336.25,335.6,336.25,15722.0,327.6073,327.9877,327.3536,327.9877,15722.0
2024-09-23 11:05:00,336.14,336.14,335.41,335.41,4458.0,327.8804,327.8804,327.1683,327.1683,4458.0
2024-09-23 11:10:00,335.39,335.39,335.01,335.13,4238.0,327.1488,327.1488,326.7781,326.8952,4238.0
2024-09-23 11:15:00,335.3,335.51,335.16,335.18,2565.0,327.061,327.2659,326.9245,326.944,2565.0
2024-09-23 11:20:00,335.18,335.39,335.08,335.37,4263.0,326.944,327.1488,326.8464,327.1293,4263.0
2024-09-23 11:25:00,335.45,335.58,334.85,335.29,7791.0,327.2073,327.3341,326.6221,327.0513,7791.0
2024-09-23 11:30:00,335.19,335.47,335.1,335.45,2560.0,326.9537,327.2268,326.8659,327.2073,2560.0
2024-09-23 11:35:00,335.44,335.8,335.43,335.77,3953.0,327.1976,327.5487,327.1878,327.5195,3953.0
2024-09-23 11:40:00,335.81,335.81,335.33,335.42,2331.0,327.5585,327.5585,327.0903,327.1781,2331.0
2024-09-23 11:45:00,335.57,336.18,335.45,336.1,13882.0,327.3244,327.9194,327.2073,327.8414,13882.0
2024-09-23 11:50:00,336.12,336.67,336.01,336.46,4362.0,327.8609,328.3973,327.7536,328.1925,4362.0
2024-09-23 11:55:00,336.55,336.69,336.28,336.34,11914.0,328.2803,328.4169,328.0169,328.0755,11914.0
2024-09-23 12:00:00,336.28,336.35,335.95,336.2,7221.0,328.0169,328.0852,327.695,327.9389,7221.0
2024-09-23 12:05:00,336.25,336.42,336.15,336.3,4478.0,327.9877,328.1535,327.8901,328.0364,4478.0
2024-09-23 12:10:00,336.53,336.59,335.74,335.86,5999.0,328.2608,328.3193,327.4902,327.6073,5999.0
2024-09-23 12:15:00,335.61,335.61,334.53,334.77,3039.0,327.3634,327.3634,326.3099,326.544,3039.0
2024-09-23 12:20:00,334.8,335.12,334.67,334.88,2829.0,326.5733,326.8854,326.4465,326.6513,2829.0
2024-09-23 12:25:00,335.04,335.16,334.68,334.88,8721.0,326.8074,326.9245,326.4562,326.6513,8721.0
2024-09-23 12:30:00,334.84,334.84,333.66,334.46,11323.0,326.6123,326.6123,325.4613,326.2417,11323.0
2024-09-23 12:35:00,334.6,335.05,334.17,334.35,4403.0,326.3782,326.8172,325.9588,326.1344,4403.0
2024-09-23 12:40:00,334.21,334.48,333.49,333.9,4025.0,325.9978,326.2612,325.2955,325.6954,4025.0
2024-09-23 12:45:00,333.84,334.16,333.84,333.9,2425.0,325.6369,325.949,325.6369,325.6954,2425.0
2024-09-23 12:50:00,334.06,334.27,334.06,334.26,2732.0,325.8515,326.0563,325.8515,326.0466,2732.0
2024-09-23 12:55:00,334.11,334.57,334.11,334.5,8608.0,325.9003,326.349,325.9003,326.2807,8608.0
2024-09-23 13:00:00,334.13,334.23,333.77,333.78,1097.0,325.9198,326.0173,325.5686,325.5784,1097.0
2024-09-23 13:05:00,333.84,333.84,333.48,333.63,2034.0,325.6369,325.6369,325.2857,325.432,2034.0
2024-09-23 13:10:00,333.53,333.98,333.53,333.57,5691.0,325.3345,325.7734,325.3345,325.3735,5691.0
2024-09-23 13:15:00,333.72,333.72,333.36,333.45,1939.0,325.5198,325.5198,325.1687,325.2565,1939.0
2024-09-23 13:20:00,333.45,333.59,333.44,333.45,7346.0,325.2565,325.393,325.2467,325.2565,7346.0
2024-09-23 13:25:00,333.62,334.44,333.47,334.44,4439.0,325.4223,326.2221,325.276,326.2221,4439.0
2024-09-23 13:30:00,334.68,334.75,334.5,334.67,1941.0,326.4562,326.5245,326.2807,326.4465,1941.0
2024-09-23 13:35:00,334.67,334.77,334.45,334.45,3079.0,326.4465,326.544,326.2319,326.2319,3079.0
2024-09-23 13:40:00,334.6,334.79,334.59,334.69,2215.0,326.3782,326.5635,326.3685,326.466,2215.0
2024-09-23 13:45:00,334.78,334.78,334.48,334.48,2959.0,326.5538,326.5538,326.2612,326.2612,2959.0
2024-09-23 13:50:00,334.48,334.55,334.4,334.45,2512.0,326.2612,326.3294,326.1831,326.2319,2512.0
2024-09-23 13:55:00,334.47,334.47,334.3,334.36,3173.0,326.2514,326.2514,326.0856,326.1441,3173.0
2024-09-23 14:00:00,334.33,334.62,334.33,334.62,2325.0,326.1148,326.3977,326.1148,326.3977,2325.0
2024-09-23 14:05:00,334.55,334.88,334.55,334.88,1671.0,326.3294,326.6513,326.3294,326.6513,1671.0
2024-09-23 14:10:00,334.9,335.03,334.85,334.85,1753.0,326.6708,326.7976,326.6221,326.6221,1753.0
2024-09-23 14:15:00,334.79,335.0,334.76,334.88,4804.0,326.5635,326.7684,326.5343,326.6513,4804.0
2024-09-23 14:20:00,334.81,335.0,334.76,335.0,5221.0,326.5831,326.7684,326.5343,326.7684,5221.0
2024-09-23 14:25:00,334.96,335.0,334.71,334.86,12194.0,326.7294,326.7684,326.4855,326.6318,12194.0
2024-09-23 14:30:00,334.86,335.0,334.77,334.91,11244.0,326.6318,326.7684,326.544,326.6806,11244.0
2024-09-23 14:35:00,334.96,335.0,334.92,334.98,13831.0,326.7294,326.7684,326.6904,326.7489,13831.0
2024-09-23 14:40:00,334.98,335.43,334.97,335.43,3080.0,326.7489,327.1878,326.7391,327.1878,3080.0
2024-09-23 14:45:00,335.39,335.51,335.25,335.35,5285.0,327.1488,327.2659,327.0122,327.1098,5285.0
2024-09-23 14:50:00,335.35,335.64,335.23,335.57,2050.0,327.1098,327.3927,326.9927,327.3244,2050.0
2024-09-23 14:55:00,335.62,335.95,335.62,335.78,3407.0,327.3731,327.695,327.3731,327.5292,3407.0
2024-09-23 15:00:00,335.64,335.65,334.93,335.0,6141.0,327.3927,327.4024,326.7001,326.7684,6141.0
2024-09-23 15:05:00,335.05,335.17,334.33,334.33,5103.0,326.8172,326.9342,326.1148,326.1148,5103.0
2024-09-23 15:10:00,334.17,334.55,334.09,334.53,9048.0,325.9588,326.3294,325.8807,326.3099,9048.0
2024-09-23 15:15:00,334.63,334.86,334.53,334.79,7525.0,326.4075,326.6318,326.3099,326.5635,7525.0
2024-09-23 15:20:00,334.89,335.0,334.79,334.94,6198.0,326.6611,326.7684,326.5635,326.7099,6198.0
2024-09-23 15:25:00,334.81,335.21,334.81,335.0,9062.0,326.5831,326.9732,326.5831,326.7684,9062.0
2024-09-23 15:30:00,335.02,335.06,334.8,334.87,8859.0,326.7879,326.8269,326.5733,326.6416,8859.0
2024-09-23 15:35:00,334.79,335.38,334.54,334.6,17007.0,326.5635,327.139,326.3197,326.3782,17007.0
2024-09-23 15:40:00,334.65,334.93,334.3,334.3,14495.0,326.427,326.7001,326.0856,326.0856,14495.0
2024-09-23 15:45:00,334.48,334.73,334.27,334.46,9841.0,326.2612,326.505,326.0563,326.2417,9841.0
2024-09-23 15:50:00,334.46,335.53,334.34,335.25,31959.0,326.2417,327.2854,326.1246,327.0122,31959.0
2024-09-23 15:55:00,335.32,335.77,335.23,335.61,53194.0,327.0805,327.5195,326.9927,327.3634,53194.0
2024-09-24 09:30:00,333.15,334.95,332.85,333.76,35763.0,324.9638,326.7196,324.6712,325.5589,35763.0
2024-09-24 09:35:00,333.53,333.53,331.9,331.9,14705.0,325.3345,325.3345,323.7446,323.7446,14705.0
2024-09-24 09:40:00,331.9,332.09,330.82,331.13,8358.0,323.7446,323.9299,322.6911,322.9935,8358.0
2024-09-24 09:45:00,331.01,333.18,330.71,333.18,19866.0,322.8764,324.9931,322.5838,324.9931,19866.0
2024-09-24 09:50:00,333.49,334.01,333.45,333.73,9247.0,325.2955,325.8027,325.2565,325.5296,9247.0
2024-09-24 09:55:00,333.92,334.61,333.43,334.03,7559.0,325.7149,326.388,325.237,325.8222,7559.0
2024-09-24 10:00:00,334.06,334.76,333.64,333.85,14040.0,325.8515,326.5343,325.4418,325.6466,14040.0
2024-09-24 10:05:00,333.88,334.04,333.35,333.65,9526.0,325.6759,325.832,325.1589,325.4516,9526.0
2024-09-24 10:10:00,333.34,334.17,332.72,333.72,24884.0,325.1492,325.9588,324.5444,325.5198,24884.0
2024-09-24 10:15:00,333.9,334.18,333.49,333.85,7699.0,325.6954,325.9685,325.2955,325.6466,7699.0
2024-09-24 10:20:00,333.62,334.63,333.62,334.16,21058.0,325.4223,326.4075,325.4223,325.949,21058.0
2024-09-24 10:25:00,334.33,334.33,333.12,333.88,11641.0,326.1148,326.1148,324.9346,325.6759,11641.0
2024-09-24 10:30:00,333.96,334.01,333.49,333.88,4117.0,325.7539,325.8027,325.2955,325.6759,4117.0
2024-09-24 10:35:00,333.75,334.2,333.26,333.27,4520.0,325.5491,325.988,325.0711,325.0809,4520.0
2024-09-24 10:40:00,333.42,334.17,333.41,333.7,6749.0,325.2272,325.9588,325.2175,325.5003,6749.0
2024-09-24 10:45:00,333.64,333.9,333.26,333.56,9541.0,325.4418,325.6954,325.0711,325.3638,9541.0
2024-09-24 10:50:00,333.5,333.5,332.4,332.76,10101.0,325.3052,325.3052,324.2323,324.5834,10101.0
2024-09-24 10:55:00,333.02,333.79,332.78,333.51,10678.0,324.837,325.5881,324.6029,325.315,10678.0
2024-09-24 11:00:00,333.46,333.79,333.35,333.52,3959.0,325.2662,325.5881,325.1589,325.3248,3959.0
2024-09-24 11:05:00,333.35,334.08,333.35,333.8,6441.0,325.1589,325.871,325.1589,325.5979,6441.0
2024-09-24 11:10:00,333.85,334.3,333.52,333.52,10848.0,325.6466,326.0856,325.3248,325.3248,10848.0
2024-09-24 11:15:00,333.52,333.89,333.21,333.7,15412.0,325.3248,325.6857,325.0224,325.5003,15412.0
2024-09-24 11:20:00,333.72,333.98,333.6,333.6,14695.0,325.5198,325.7734,325.4028,325.4028,14695.0
2024-09-24 11:25:00,333.6,334.1,333.6,334.09,3430.0,325.4028,325.8905,325.4028,325.8807,3430.0
2024-09-24 11:30:00,334.22,334.68,334.16,334.57,6345.0,326.0076,326.4562,325.949,326.349,6345.0
2024-09-24 11:35:00,334.57,334.57,334.1,334.1,3116.0,326.349,326.349,325.8905,325.8905,3116.0
2024-09-24 11:40:00,333.98,334.04,333.77,333.94,1100.0,325.7734,325.832,325.5686,325.7344,1100.0
2024-09-24 11:45:00,333.77,334.12,333.74,333.94,3440.0,325.5686,325.91,325.5393,325.7344,3440.0
2024-09-24 11:50:00,333.76,334.89,333.68,334.63,11431.0,325.5589,326.6611,325.4808,326.4075,11431.0
2024-09-24 11:55:00,334.82,335.32,334.63,335.12,10080.0,326.5928,327.0805,326.4075,326.8854,10080.0
2024-09-24 12:00:00,335.18,335.41,334.87,335.09,9831.0,326.944,327.1683,326.6416,326.8562,9831.0
2024-09-24 12:05:00,335.05,335.34,334.97,335.25,3605.0,326.8172,327.1,326.7391,327.0122,3605.0
2024-09-24 12:10:00,335.19,335.36,334.81,334.98,10336.0,326.9537,327.1195,326.5831,326.7489,10336.0
2024-09-24 12:15:00,334.85,334.89,334.54,334.59,2177.0,326.6221,326.6611,326.3197,326.3685,2177.0
2024-09-24 12:20:00,334.72,334.92,334.31,334.37,4258.0,326.4953,326.6904,326.0953,326.1539,4258.0
2024-09-24 12:25:00,334.23,334.27,333.76,333.76,2106.0,326.0173,326.0563,325.5589,325.5589,2106.0
2024-09-24 12:30:00,333.64,333.86,333.61,333.77,5044.0,325.4418,325.6564,325.4125,325.5686,5044.0
2024-09-24 12:35:00,333.89,334.04,333.89,334.02,1911.0,325.6857,325.832,325.6857,325.8125,1911.0
2024-09-24 12:40:00,334.03,334.52,334.02,334.15,6751.0,325.8222,326.3002,325.8125,325.9393,6751.0
2024-09-24 12:45:00,334.19,334.26,333.79,334.05,4105.0,325.9783,326.0466,325.5881,325.8417,4105.0
2024-09-24 12:50:00,333.98,334.12,333.85,334.0,3624.0,325.7734,325.91,325.6466,325.793,3624.0
2024-09-24 12:55:00,334.11,334.12,333.72,333.75,4462.0,325.9003,325.91,325.5198,325.5491,4462.0
2024-09-24 13:00:00,333.7,333.7,333.36,333.36,1425.0,325.5003,325.5003,325.1687,325.1687,1425.0
2024-09-24 13:05:00,333.45,333.67,333.45,333.56,3018.0,325.2565,325.4711,325.2565,325.3638,3018.0
2024-09-24 13:10:00,333.53,333.74,333.51,333.61,1912.0,325.3345,325.5393,325.315,325.4125,1912.0
2024-09-24 13:15:00,333.52,333.52,333.14,333.17,2259.0,325.3248,325.3248,324.9541,324.9834,2259.0
2024-09-24 13:20:00,333.02,333.19,332.75,332.75,4087.0,324.837,325.0029,324.5737,324.5737,4087.0
2024-09-24 13:25:00,332.59,332.75,332.59,332.67,2442.0,324.4176,324.5737,324.4176,324.4956,2442.0
2024-09-24 13:30:00,332.51,332.6,332.25,332.43,3646.0,324.3396,324.4274,324.086,324.2615,3646.0
2024-09-24 13:35:00,332.36,332.63,332.29,332.63,3100.0,324.1933,324.4566,324.125,324.4566,3100.0
2024-09-24 13:40:00,332.63,332.63,332.25,332.25,2743.0,324.4566,324.4566,324.086,324.086,2743.0
2024-09-24 13:45:00,332.4,332.61,332.19,332.44,3009.0,324.2323,324.4371,324.0274,324.2713,3009.0
2024-09-24 13:50:00,332.37,332.79,332.37,332.65,2445.0,324.203,324.6127,324.203,324.4761,2445.0
2024-09-24 13:55:00,332.66,332.67,332.39,332.59,2204.0,324.4859,324.4956,324.2225,324.4176,2204.0
2024-09-24 14:00:00,332.45,332.45,332.16,332.37,5357.0,324.281,324.281,323.9982,324.203,5357.0
2024-09-24 14:05:00,332.45,332.48,332.29,332.3,1550.0,324.281,324.3103,324.125,324.1347,1550.0
2024-09-24 14:10:00,332.39,332.72,332.34,332.53,4165.0,324.2225,324.5444,324.1737,324.3591,4165.0
2024-09-24 14:15:00,332.52,332.55,332.25,332.48,2729.0,324.3493,324.3786,324.086,324.3103,2729.0
2024-09-24 14:20:00,332.24,332.37,331.87,332.08,3718.0,324.0762,324.203,323.7153,323.9201,3718.0
2024-09-24 14:25:00,331.88,332.03,331.51,331.55,5580.0,323.725,323.8714,323.3641,323.4032,5580.0
2024-09-24 14:30:00,331.59,331.99,331.37,331.85,5073.0,323.4422,323.8323,323.2276,323.6958,5073.0
2024-09-24 14:35:00,331.85,332.2,331.83,332.1,2824.0,323.6958,324.0372,323.6763,323.9396,2824.0
2024-09-24 14:40:00,332.19,332.19,331.35,331.35,5624.0,324.0274,324.0274,323.2081,323.2081,5624.0
2024-09-24 14:45:00,331.32,331.57,331.26,331.45,7179.0,323.1788,323.4227,323.1203,323.3056,7179.0
2024-09-24 14:50:00,331.34,331.55,331.33,331.33,2004.0,323.1983,323.4032,323.1886,323.1886,2004.0
2024-09-24 14:55:00,331.38,331.52,330.85,330.95,10168.0,323.2373,323.3739,322.7204,322.8179,10168.0
2024-09-24 15:00:00,331.01,331.3,330.93,331.2,3978.0,322.8764,323.1593,322.7984,323.0618,3978.0
2024-09-24 15:05:00,331.2,331.55,331.05,331.44,2313.0,323.0618,323.4032,322.9154,323.2959,2313.0
2024-09-24 15:10:00,331.36,331.6,331.19,331.5,2201.0,323.2178,323.4519,323.052,323.3544,2201.0
2024-09-24 15:15:00,331.38,331.41,331.08,331.17,4462.0,323.2373,323.2666,322.9447,323.0325,4462.0
2024-09-24 15:20:00,331.1,331.33,331.09,331.1,5584.0,322.9642,323.1886,322.9545,322.9642,5584.0
2024-09-24 15:25:00,331.15,331.5,331.1,331.38,3634.0,323.013,323.3544,322.9642,323.2373,3634.0
2024-09-24 15:30:00,331.36,331.57,331.12,331.28,10732.0,323.2178,323.4227,322.9837,323.1398,10732.0
2024-09-24 15:35:00,331.17,331.54,331.13,331.54,8718.0,323.0325,323.3934,322.9935,323.3934,8718.0
2024-09-24 15:40:00,331.5,331.63,331.11,331.25,24025.0,323.3544,323.4812,322.974,323.1105,24025.0
2024-09-24 15:45:00,331.25,331.53,331.07,331.16,18327.0,323.1105,323.3836,322.935,323.0227,18327.0
2024-09-24 15:50:00,331.25,331.3,330.63,330.95,24003.0,323.1105,323.1593,322.5058,322.8179,24003.0
2024-09-24 15:55:00,330.7,331.05,330.5,330.96,68355.0,322.574,322.9154,322.379,322.8277,68355.0
2024-09-25 09:30:00,328.5,329.5,323.1,323.44,80046.0,320.4281,321.4035,315.1608,315.4924,80046.0
2024-09-25 09:35:00,323.92,323.99,320.39,321.2,34970.0,315.9606,316.0289,312.5174,313.3075,34970.0
2024-09-25 09:40:00,321.13,321.13,317.87,320.0,77351.0,313.2392,313.2392,310.0593,312.137,77351.0
2024-09-25 09:45:00,320.38,322.46,320.18,321.93,33435.0,312.5076,314.5365,312.3125,314.0195,33435.0
2024-09-25 09:50:00,322.06,322.72,321.3,322.02,14585.0,314.1463,314.7901,313.405,314.1073,14585.0
2024-09-25 09:55:00,322.02,322.48,320.51,320.96,23326.0,314.1073,314.556,312.6344,313.0734,23326.0
2024-09-25 10:00:00,320.98,321.06,319.37,319.54,30590.0,313.0929,313.1709,311.5224,311.6883,30590.0
2024-09-25 10:05:00,319.36,319.36,317.21,318.69,46497.0,311.5127,311.5127,309.4155,310.8592,46497.0
2024-09-25 10:10:00,318.81,318.84,316.62,317.67,27581.0,310.9762,311.0055,308.84,309.8642,27581.0
2024-09-25 10:15:00,317.8,318.02,316.5,316.51,27762.0,309.991,310.2056,308.723,308.7327,27762.0
2024-09-25 10:20:00,316.5,316.93,315.76,316.69,37517.0,308.723,309.1424,308.0011,308.9083,37517.0
2024-09-25 10:25:00,316.69,316.87,316.02,316.4,42029.0,308.9083,309.0839,308.2548,308.6254,42029.0
2024-09-25 10:30:00,316.29,316.42,315.76,315.79,61415.0,308.5181,308.6449,308.0011,308.0304,61415.0
2024-09-25 10:35:00,315.93,316.53,315.05,316.22,14861.0,308.167,308.7522,307.3086,308.4498,14861.0
2024-09-25 10:40:00,316.21,316.21,315.06,315.28,12982.0,308.4401,308.4401,307.3183,307.5329,12982.0
2024-09-25 10:45:00,315.26,315.84,314.2,314.78,31791.0,307.5134,308.0792,306.4795,307.0452,31791.0
2024-09-25 10:50:00,314.85,315.68,314.65,314.96,21002.0,307.1135,307.9231,306.9184,307.2208,21002.0
2024-09-25 10:55:00,315.07,315.37,314.55,315.19,25029.0,307.3281,307.6207,306.8209,307.4452,25029.0
2024-09-25 11:00:00,315.18,316.12,314.8,316.12,19049.0,307.4354,308.3523,307.0647,308.3523,19049.0
2024-09-25 11:05:00,316.13,316.66,315.86,316.16,53515.0,308.3621,308.879,308.0987,308.3913,53515.0
2024-09-25 11:10:00,316.25,316.25,315.26,315.65,17734.0,308.4791,308.4791,307.5134,307.8939,17734.0
2024-09-25 11:15:00,315.75,315.75,315.07,315.1,7615.0,307.9914,307.9914,307.3281,307.3574,7615.0
2024-09-25 11:20:00,315.1,315.68,314.98,315.36,8083.0,307.3574,307.9231,307.2403,307.611,8083.0
2024-09-25 11:25:00,315.39,315.57,315.08,315.2,6861.0,307.6402,307.8158,307.3379,307.4549,6861.0
2024-09-25 11:30:00,315.33,315.72,314.94,315.56,8455.0,307.5817,307.9621,307.2013,307.8061,8455.0
2024-09-25 11:35:00,315.54,315.54,315.0,315.0,5231.0,307.7866,307.7866,307.2598,307.2598,5231.0
2024-09-25 11:40:00,315.19,315.54,315.0,315.25,20142.0,307.4452,307.7866,307.2598,307.5037,20142.0
2024-09-25 11:45:00,315.25,315.59,315.24,315.46,7171.0,307.5037,307.8353,307.4939,307.7085,7171.0
2024-09-25 11:50:00,315.35,315.77,315.14,315.68,8922.0,307.6012,308.0109,307.3964,307.9231,8922.0
2024-09-25 11:55:00,315.7,315.79,315.32,315.38,7870.0,307.9426,308.0304,307.572,307.6305,7870.0
2024-09-25 12:00:00,315.37,315.5,314.91,315.02,10711.0,307.6207,307.7475,307.172,307.2793,10711.0
2024-09-25 12:05:00,315.13,315.24,314.69,315.13,11189.0,307.3866,307.4939,306.9574,307.3866,11189.0
2024-09-25 12:10:00,315.15,315.53,314.99,315.37,7090.0,307.4061,307.7768,307.2501,307.6207,7090.0
2024-09-25 12:15:00,315.37,315.8,315.36,315.7,13124.0,307.6207,308.0402,307.611,307.9426,13124.0
2024-09-25 12:20:00,315.65,315.89,315.62,315.66,3707.0,307.8939,308.128,307.8646,307.9036,3707.0
2024-09-25 12:25:00,315.83,316.3,315.8,316.3,8215.0,308.0694,308.5279,308.0402,308.5279,8215.0
2024-09-25 12:30:00,316.25,316.37,316.13,316.24,13033.0,308.4791,308.5962,308.3621,308.4694,13033.0
2024-09-25 12:35:00,316.16,316.17,315.77,315.77,6819.0,308.3913,308.4011,308.0109,308.0109,6819.0
2024-09-25 12:40:00,316.2,316.49,316.01,316.25,8251.0,308.4303,308.7132,308.245,308.4791,8251.0
2024-09-25 12:45:00,316.43,316.5,316.22,316.26,8424.0,308.6547,308.723,308.4498,308.4889,8424.0
2024-09-25 12:50:00,316.2,316.26,315.95,316.0,7563.0,308.4303,308.4889,308.1865,308.2353,7563.0
2024-09-25 12:55:00,316.0,316.04,315.34,315.57,13510.0,308.2353,308.2743,307.5915,307.8158,13510.0
2024-09-25 13:00:00,315.45,315.99,315.45,315.66,6048.0,307.6988,308.2255,307.6988,307.9036,6048.0
2024-09-25 13:05:00,315.66,315.82,315.36,315.36,10694.0,307.9036,308.0597,307.611,307.611,10694.0
2024-09-25 13:10:00,315.44,315.52,314.97,315.0,12432.0,307.689,307.767,307.2306,307.2598,12432.0
2024-09-25 13:15:00,314.99,315.53,314.9,315.32,11079.0,307.2501,307.7768,307.1623,307.572,11079.0
2024-09-25 13:20:00,315.2,315.38,314.91,314.91,13177.0,307.4549,307.6305,307.172,307.172,13177.0
2024-09-25 13:25:00,315.06,315.07,314.61,314.88,22208.0,307.3183,307.3281,306.8794,307.1428,22208.0
2024-09-25 13:30:00,314.82,315.01,314.6,314.6,20117.0,307.0842,307.2696,306.8697,306.8697,20117.0
2024-09-25 13:35:00,314.5,315.17,314.48,315.07,17530.0,306.7721,307.4256,306.7526,307.3281,17530.0
2024-09-25 13:40:00,315.01,315.14,314.82,314.85,14006.0,307.2696,307.3964,307.0842,307.1135,14006.0
2024-09-25 13:45:00,314.85,314.94,314.65,314.8,5139.0,307.1135,307.2013,306.9184,307.0647,5139.0
2024-09-25 13:50:00,314.74,315.08,314.74,315.0,17606.0,307.0062,307.3379,307.0062,307.2598,17606.0
2024-09-25 13:55:00,315.0,315.24,314.94,315.05,17889.0,307.2598,307.4939,307.2013,307.3086,17889.0
2024-09-25 14:00:00,315.06,315.07,314.8,314.8,4501.0,307.3183,307.3281,307.0647,307.0647,4501.0
2024-09-25 14:05:00,314.89,314.9,314.2,314.29,20034.0,307.1525,307.1623,306.4795,306.5673,20034.0
2024-09-25 14:10:00,314.31,314.95,314.3,314.89,10695.0,306.5868,307.2111,306.577,307.1525,10695.0
2024-09-25 14:15:00,314.75,314.96,314.58,314.95,7301.0,307.016,307.2208,306.8501,307.2111,7301.0
2024-09-25 14:20:00,314.9,314.95,314.85,314.92,19623.0,307.1623,307.2111,307.1135,307.1818,19623.0
2024-09-25 14:25:00,314.92,314.97,314.83,314.88,9873.0,307.1818,307.2306,307.094,307.1428,9873.0
2024-09-25 14:30:00,314.86,314.94,314.47,314.6,7008.0,307.1233,307.2013,306.7428,306.8697,7008.0
2024-09-25 14:35:00,314.81,314.9,314.35,314.46,9107.0,307.0745,307.1623,306.6258,306.7331,9107.0
2024-09-25 14:40:00,314.5,314.55,313.89,313.95,8834.0,306.7721,306.8209,306.1771,306.2356,8834.0
2024-09-25 14:45:00,314.09,314.1,313.68,313.68,12757.0,306.3722,306.3819,305.9723,305.9723,12757.0
2024-09-25 14:50:00,313.79,313.93,313.13,313.65,32759.0,306.0796,306.2161,305.4358,305.943,32759.0
2024-09-25 14:55:00,313.69,313.77,313.25,313.41,12791.0,305.982,306.06,305.5528,305.7089,12791.0
2024-09-25 15:00:00,313.28,313.32,312.73,313.17,25425.0,305.5821,305.6211,305.0456,305.4748,25425.0
2024-09-25 15:05:00,313.1,313.24,313.08,313.17,9237.0,305.4065,305.5431,305.387,305.4748,9237.0
2024-09-25 15:10:00,313.16,313.35,313.08,313.35,14219.0,305.465,305.6504,305.387,305.6504,14219.0
2024-09-25 15:15:00,313.3,313.45,312.81,312.81,12180.0,305.6016,305.7479,305.1236,305.1236,12180.0
2024-09-25 15:20:00,312.79,312.92,312.64,312.83,17520.0,305.1041,305.2309,304.9578,305.1431,17520.0
2024-09-25 15:25:00,312.84,312.88,312.55,312.76,17112.0,305.1529,305.1919,304.87,305.0749,17112.0
2024-09-25 15:30:00,312.83,313.25,312.79,312.92,29025.0,305.1431,305.5528,305.1041,305.2309,29025.0
2024-09-25 15:35:00,312.89,312.99,312.46,312.68,19630.0,305.2017,305.2992,304.7822,304.9968,19630.0
2024-09-25 15:40:00,312.63,312.88,312.16,312.88,27984.0,304.9481,305.1919,304.4896,305.1919,27984.0
2024-09-25 15:45:00,312.82,312.96,312.54,312.96,27697.0,305.1334,305.27,304.8603,305.27,27697.0
2024-09-25 15:50:00,312.79,313.59,312.75,313.41,43813.0,305.1041,305.8845,305.0651,305.7089,43813.0
2024-09-25 15:55:00,313.41,313.48,312.72,312.98,93009.0,305.7089,305.7772,305.0358,305.2895,93009.0
2024-09-26 09:30:00,314.02,316.4,313.37,314.83,73852.0,306.3039,308.6254,305.6699,307.094,73852.0
2024-09-26 09:35:00,313.97,315.87,313.56,313.82,30196.0,306.2551,308.1084,305.8552,306.1088,30196.0
2024-09-26 09:40:00,313.83,315.35,313.81,315.09,9328.0,306.1186,307.6012,306.0991,307.3476,9328.0
2024-09-26 09:45:00,315.45,316.67,315.1,315.9,11084.0,307.6988,308.8888,307.3574,308.1377,11084.0
2024-09-26 09:50:00,315.88,316.12,314.86,315.18,19797.0,308.1182,308.3523,307.1233,307.4354,19797.0
2024-09-26 09:55:00,315.18,316.41,315.0,316.39,26383.0,307.4354,308.6352,307.2598,308.6157,26383.0
2024-09-26 10:00:00,316.25,317.76,316.24,316.44,26756.0,308.4791,309.952,308.4694,308.6644,26756.0
2024-09-26 10:05:00,316.37,316.54,315.78,315.97,21809.0,308.5962,308.762,308.0207,308.206,21809.0
2024-09-26 10:10:00,316.02,316.67,315.89,316.23,17287.0,308.2548,308.8888,308.128,308.4596,17287.0
2024-09-26 10:15:00,316.27,317.03,316.04,316.81,9147.0,308.4986,309.2399,308.2743,309.0253,9147.0
2024-09-26 10:20:00,316.93,317.01,316.58,316.71,6305.0,309.1424,309.2204,308.801,308.9278,6305.0
2024-09-26 10:25:00,316.79,317.22,316.62,316.9,8759.0,309.0058,309.4253,308.84,309.1131,8759.0
2024-09-26 10:30:00,316.95,317.92,316.75,317.91,9281.0,309.1619,310.1081,308.9668,310.0983,9281.0
2024-09-26 10:35:00,317.88,318.34,317.81,318.17,7960.0,310.0691,310.5178,310.0008,310.3519,7960.0
2024-09-26 10:40:00,318.17,318.26,317.39,317.39,7059.0,310.3519,310.4397,309.5911,309.5911,7059.0
2024-09-26 10:45:00,317.49,317.66,317.26,317.65,4350.0,309.6886,309.8545,309.4643,309.8447,4350.0
2024-09-26 10:50:00,317.71,317.89,317.6,317.61,13729.0,309.9032,310.0788,309.7959,309.8057,13729.0
2024-09-26 10:55:00,317.61,317.86,317.4,317.86,7631.0,309.8057,310.0495,309.6009,310.0495,7631.0
2024-09-26 11:00:00,317.7,318.45,317.7,317.93,6378.0,309.8935,310.6251,309.8935,310.1178,6378.0
2024-09-26 11:05:00,317.85,318.43,317.74,318.03,15246.0,310.0398,310.6055,309.9325,310.2154,15246.0
2024-09-26 11:10:00,318.0,318.11,317.36,317.36,3439.0,310.1861,310.2934,309.5618,309.5618,3439.0
2024-09-26 11:15:00,317.54,317.55,317.06,317.16,3844.0,309.7374,309.7472,309.2692,309.3667,3844.0
2024-09-26 11:20:00,317.21,317.52,316.99,317.52,6670.0,309.4155,309.7179,309.2009,309.7179,6670.0
2024-09-26 11:25:00,317.47,317.5,317.11,317.12,1407.0,309.6691,309.6984,309.318,309.3277,1407.0
2024-09-26 11:30:00,317.13,317.29,316.88,317.28,5705.0,309.3375,309.4936,309.0936,309.4838,5705.0
2024-09-26 11:35:00,317.28,317.28,316.86,316.86,963.0,309.4838,309.4838,309.0741,309.0741,963.0
2024-09-26 11:40:00,316.91,316.91,316.6,316.85,2713.0,309.1229,309.1229,308.8205,309.0644,2713.0
2024-09-26 11:45:00,316.85,316.86,316.38,316.38,1027.0,309.0644,309.0741,308.6059,308.6059,1027.0
2024-09-26 11:50:00,316.35,316.81,316.35,316.81,2433.0,308.5767,309.0253,308.5767,309.0253,2433.0
2024-09-26 11:55:00,316.89,317.0,316.86,316.92,1770.0,309.1034,309.2107,309.0741,309.1326,1770.0
2024-09-26 12:00:00,316.99,316.99,316.6,316.8,7738.0,309.2009,309.2009,308.8205,309.0156,7738.0
2024-09-26 12:05:00,316.84,317.44,316.81,317.44,3806.0,309.0546,309.6399,309.0253,309.6399,3806.0
2024-09-26 12:10:00,317.27,317.44,317.23,317.24,2900.0,309.474,309.6399,309.435,309.4448,2900.0
2024-09-26 12:15:00,317.27,317.61,317.25,317.61,2289.0,309.474,309.8057,309.4545,309.8057,2289.0
2024-09-26 12:20:00,317.72,317.99,317.53,317.89,10811.0,309.913,310.1764,309.7277,310.0788,10811.0
2024-09-26 12:25:00,317.82,317.88,317.75,317.87,21807.0,310.0105,310.0691,309.9423,310.0593,21807.0
2024-09-26 12:30:00,317.92,318.04,317.69,318.04,4058.0,310.1081,310.2251,309.8837,310.2251,4058.0
2024-09-26 12:35:00,318.11,318.25,318.05,318.16,1943.0,310.2934,310.43,310.2349,310.3422,1943.0
2024-09-26 12:40:00,318.24,318.24,317.72,317.98,11736.0,310.4202,310.4202,309.913,310.1666,11736.0
2024-09-26 12:45:00,317.86,318.27,317.85,317.9,9488.0,310.0495,310.4495,310.0398,310.0886,9488.0
2024-09-26 12:50:00,318.02,318.05,317.88,318.05,900.0,310.2056,310.2349,310.0691,310.2349,900.0
2024-09-26 12:55:00,317.92,317.92,317.71,317.71,500.0,310.1081,310.1081,309.9032,309.9032,500.0
2024-09-26 13:00:00,317.79,317.93,317.71,317.82,5689.0,309.9813,310.1178,309.9032,310.0105,5689.0
2024-09-26 13:05:00,317.91,318.18,317.89,317.96,3681.0,310.0983,310.3617,310.0788,310.1471,3681.0
2024-09-26 13:10:00,317.93,317.93,317.36,317.54,3499.0,310.1178,310.1178,309.5618,309.7374,3499.0
2024-09-26 13:15:00,317.47,317.52,317.05,317.05,1950.0,309.6691,309.7179,309.2595,309.2595,1950.0
2024-09-26 13:20:00,317.28,317.61,317.18,317.5,6026.0,309.4838,309.8057,309.3863,309.6984,6026.0
2024-09-26 13:25:00,317.38,317.65,317.1,317.58,3354.0,309.5813,309.8447,309.3082,309.7764,3354.0
2024-09-26 13:30:00,317.68,318.0,317.51,317.54,3786.0,309.874,310.1861,309.7081,309.7374,3786.0
2024-09-26 13:35:00,317.6,317.83,317.52,317.74,2737.0,309.7959,310.0203,309.7179,309.9325,2737.0
2024-09-26 13:40:00,317.49,317.49,317.26,317.28,3043.0,309.6886,309.6886,309.4643,309.4838,3043.0
2024-09-26 13:45:00,317.4,317.53,317.26,317.3,4091.0,309.6009,309.7277,309.4643,309.5033,4091.0
2024-09-26 13:50:00,317.54,317.62,317.36,317.62,2403.0,309.7374,309.8154,309.5618,309.8154,2403.0
2024-09-26 13:55:00,317.61,317.79,317.5,317.5,5098.0,309.8057,309.9813,309.6984,309.6984,5098.0
2024-09-26 14:00:00,317.59,317.68,317.25,317.53,4034.0,309.7862,309.874,309.4545,309.7277,4034.0
2024-09-26 14:05:00,317.44,317.84,317.43,317.84,5943.0,309.6399,310.03,309.6301,310.03,5943.0
2024-09-26 14:10:00,317.76,318.0,317.62,317.65,6869.0,309.952,310.1861,309.8154,309.8447,6869.0
2024-09-26 14:15:00,317.71,318.25,317.7,318.25,9980.0,309.9032,310.43,309.8935,310.43,9980.0
2024-09-26 14:20:00,318.25,318.44,318.18,318.23,5871.0,310.43,310.6153,310.3617,310.4105,5871.0
2024-09-26 14:25:00,318.25,318.25,317.82,317.85,3945.0,310.43,310.43,310.0105,310.0398,3945.0
2024-09-26 14:30:00,317.8,318.01,317.76,317.98,2919.0,309.991,310.1959,309.952,310.1666,2919.0
2024-09-26 14:35:00,317.92,318.13,317.92,318.11,2474.0,310.1081,310.3129,310.1081,310.2934,2474.0
2024-09-26 14:40:00,318.04,318.19,317.92,318.01,3550.0,310.2251,310.3714,310.1081,310.1959,3550.0
2024-09-26 14:45:00,317.97,318.07,317.88,318.05,2899.0,310.1568,310.2544,310.0691,310.2349,2899.0
2024-09-26 14:50:00,317.95,318.21,317.9,318.21,3908.0,310.1373,310.3909,310.0886,310.3909,3908.0
2024-09-26 14:55:00,318.16,318.21,317.98,318.05,3627.0,310.3422,310.3909,310.1666,310.2349,3627.0
2024-09-26 15:00:00,318.08,318.82,318.08,318.71,14408.0,310.2641,310.986,310.2641,310.8787,14408.0
2024-09-26 15:05:00,318.6,318.71,318.34,318.47,4802.0,310.7714,310.8787,310.5178,310.6446,4802.0
2024-09-26 15:10:00,318.44,318.74,318.38,318.73,10897.0,310.6153,310.9079,310.5568,310.8982,10897.0
2024-09-26 15:15:00,318.69,318.76,318.54,318.64,4811.0,310.8592,310.9274,310.7128,310.8104,4811.0
2024-09-26 15:20:00,318.6,318.74,318.4,318.4,5364.0,310.7714,310.9079,310.5763,310.5763,5364.0
2024-09-26 15:25:00,318.49,318.49,318.2,318.38,3208.0,310.6641,310.6641,310.3812,310.5568,3208.0
2024-09-26 15:30:00,318.32,318.48,318.17,318.37,11925.0,310.4982,310.6543,310.3519,310.547,11925.0
2024-09-26 15:35:00,318.33,318.79,318.28,318.67,7060.0,310.508,310.9567,310.4592,310.8396,7060.0
2024-09-26 15:40:00,318.63,319.09,318.5,319.06,11920.0,310.8006,311.2493,310.6738,311.2201,11920.0
2024-09-26 15:45:00,319.11,319.25,319.06,319.22,15466.0,311.2688,311.4054,311.2201,311.3761,15466.0
2024-09-26 15:50:00,319.14,319.78,319.01,319.66,39528.0,311.2981,311.9224,311.1713,311.8053,39528.0
2024-09-26 15:55:00,319.63,319.69,319.02,319.17,86517.0,311.7761,311.8346,311.181,311.3274,86517.0
2024-09-27 09:30:00,322.7,322.85,320.57,321.92,39232.0,314.7706,314.9169,312.693,314.0098,39232.0
2024-09-27 09:35:00,322.19,323.0,320.52,321.27,16903.0,314.2732,315.0632,312.6442,313.3758,16903.0
2024-09-27 09:40:00,321.74,322.84,321.67,322.02,8316.0,313.8342,314.9072,313.7659,314.1073,8316.0
2024-09-27 09:45:00,322.03,323.62,322.02,323.07,11889.0,314.1171,315.668,314.1073,315.1315,11889.0
2024-09-27 09:50:00,323.41,323.41,321.79,322.09,7246.0,315.4632,315.4632,313.883,314.1756,7246.0
2024-09-27 09:55:00,322.08,322.28,321.76,321.77,6833.0,314.1659,314.3609,313.8537,313.8635,6833.0
2024-09-27 10:00:00,321.6,322.68,321.52,322.58,8824.0,313.6976,314.7511,313.6196,314.6536,8824.0
2024-09-27 10:05:00,322.64,323.5,322.64,323.03,9101.0,314.7121,315.551,314.7121,315.0925,9101.0
2024-09-27 10:10:00,322.98,323.55,322.76,323.14,7443.0,315.0437,315.5997,314.8291,315.1998,7443.0
2024-09-27 10:15:00,323.54,323.7,323.05,323.38,10707.0,315.59,315.746,315.112,315.4339,10707.0
2024-09-27 10:20:00,323.21,323.86,323.06,323.86,10246.0,315.2681,315.9021,315.1218,315.9021,10246.0
2024-09-27 10:25:00,323.86,324.11,323.41,323.41,26365.0,315.9021,316.146,315.4632,315.4632,26365.0
2024-09-27 10:30:00,323.52,323.74,322.91,323.32,36575.0,315.5705,315.7851,314.9755,315.3754,36575.0
2024-09-27 10:35:00,323.29,324.1,323.29,323.98,33023.0,315.3461,316.1362,315.3461,316.0192,33023.0
2024-09-27 10:40:00,323.98,323.98,323.31,323.59,3000.0,316.0192,316.0192,315.3656,315.6388,3000.0
2024-09-27 10:45:00,323.44,323.69,323.18,323.62,9078.0,315.4924,315.7363,315.2388,315.668,9078.0
2024-09-27 10:50:00,323.62,323.75,323.34,323.59,11684.0,315.668,315.7948,315.3949,315.6388,11684.0
2024-09-27 10:55:00,323.59,324.94,323.43,324.51,27916.0,315.6388,316.9556,315.4827,316.5361,27916.0
2024-09-27 11:00:00,324.21,324.88,324.21,324.54,28875.0,316.2435,316.8971,316.2435,316.5654,28875.0
2024-09-27 11:05:00,324.33,324.58,324.0,324.27,6212.0,316.3606,316.6044,316.0387,316.302,6212.0
2024-09-27 11:10:00,324.42,324.57,324.0,324.57,10314.0,316.4484,316.5947,316.0387,316.5947,10314.0
2024-09-27 11:15:00,324.57,324.92,324.26,324.51,14063.0,316.5947,316.9361,316.2923,316.5361,14063.0
2024-09-27 11:20:00,324.73,324.9,324.46,324.7,16855.0,316.7507,316.9166,316.4874,316.7215,16855.0
2024-09-27 11:25:00,324.63,325.9,324.12,325.73,36229.0,316.6532,317.892,316.1557,317.7262,36229.0
2024-09-27 11:30:00,325.5,326.79,325.5,326.59,6079.0,317.5018,318.7601,317.5018,318.565,6079.0
2024-09-27 11:35:00,326.51,327.03,326.34,327.03,6880.0,318.487,318.9942,318.3212,318.9942,6880.0
2024-09-27 11:40:00,326.84,327.06,326.39,327.06,3149.0,318.8089,319.0235,318.3699,319.0235,3149.0
2024-09-27 11:45:00,326.83,327.52,326.62,327.09,11448.0,318.7991,319.4722,318.5943,319.0527,11448.0
2024-09-27 11:50:00,327.1,327.82,327.0,327.7,12213.0,319.0625,319.7648,318.965,319.6478,12213.0
2024-09-27 11:55:00,327.8,327.93,327.51,327.85,11819.0,319.7453,319.8721,319.4624,319.7941,11819.0
2024-09-27 12:00:00,327.83,327.98,327.14,327.42,11499.0,319.7746,319.9209,319.1015,319.3746,11499.0
2024-09-27 12:05:00,327.47,327.87,327.29,327.34,11066.0,319.4234,319.8136,319.2478,319.2966,11066.0
2024-09-27 12:10:00,327.31,327.32,326.64,326.77,8354.0,319.2673,319.2771,318.6138,318.7406,8354.0
2024-09-27 12:15:00,326.69,326.79,326.49,326.73,9232.0,318.6626,318.7601,318.4675,318.7016,9232.0
2024-09-27 12:20:00,326.77,326.77,326.49,326.63,3370.0,318.7406,318.7406,318.4675,318.6041,3370.0
2024-09-27 12:25:00,326.76,327.32,326.76,327.32,3746.0,318.7309,319.2771,318.7309,319.2771,3746.0
2024-09-27 12:30:00,327.32,327.42,326.55,326.55,4490.0,319.2771,319.3746,318.526,318.526,4490.0
2024-09-27 12:35:00,326.64,326.81,326.39,326.58,3582.0,318.6138,318.7796,318.3699,318.5553,3582.0
2024-09-27 12:40:00,326.47,326.6,326.23,326.33,1810.0,318.448,318.5748,318.2139,318.3114,1810.0
2024-09-27 12:45:00,326.3,326.34,325.58,325.6,5443.0,318.2822,318.3212,317.5799,317.5994,5443.0
2024-09-27 12:50:00,325.72,325.72,325.25,325.29,2298.0,317.7164,317.7164,317.258,317.297,2298.0
2024-09-27 12:55:00,325.32,325.53,324.9,325.01,2563.0,317.3262,317.5311,316.9166,317.0239,2563.0
2024-09-27 13:00:00,324.82,325.76,324.82,325.76,3867.0,316.8385,317.7554,316.8385,317.7554,3867.0
2024-09-27 13:05:00,325.64,325.81,325.45,325.55,2453.0,317.6384,317.8042,317.453,317.5506,2453.0
2024-09-27 13:10:00,325.54,326.26,325.47,326.26,3037.0,317.5408,318.2431,317.4726,318.2431,3037.0
2024-09-27 13:15:00,326.16,326.2,325.61,325.8,2745.0,318.1456,318.1846,317.6091,317.7944,2745.0
2024-09-27 13:20:00,325.8,326.19,325.64,326.08,3086.0,317.7944,318.1749,317.6384,318.0676,3086.0
2024-09-27 13:25:00,326.01,326.39,325.89,326.39,4687.0,317.9993,318.3699,317.8822,318.3699,4687.0
2024-09-27 13:30:00,326.47,326.62,326.14,326.34,4049.0,318.448,318.5943,318.1261,318.3212,4049.0
2024-09-27 13:35:00,326.4,326.43,326.17,326.42,2608.0,318.3797,318.409,318.1554,318.3992,2608.0
2024-09-27 13:40:00,326.33,326.47,326.28,326.46,3662.0,318.3114,318.448,318.2627,318.4382,3662.0
2024-09-27 13:45:00,326.56,326.72,326.33,326.63,2250.0,318.5358,318.6918,318.3114,318.6041,2250.0
2024-09-27 13:50:00,326.63,326.72,326.53,326.6,2136.0,318.6041,318.6918,318.5065,318.5748,2136.0
2024-09-27 13:55:00,326.51,326.56,326.37,326.53,3811.0,318.487,318.5358,318.3504,318.5065,3811.0
2024-09-27 14:00:00,326.6,326.75,326.37,326.37,4052.0,318.5748,318.7211,318.3504,318.3504,4052.0
2024-09-27 14:05:00,326.27,326.27,325.7,326.02,3848.0,318.2529,318.2529,317.6969,318.009,3848.0
2024-09-27 14:10:00,326.11,326.49,325.98,325.98,2717.0,318.0968,318.4675,317.97,317.97,2717.0
2024-09-27 14:15:00,326.08,326.17,325.81,325.81,2403.0,318.0676,318.1554,317.8042,317.8042,2403.0
2024-09-27 14:20:00,325.92,326.28,325.5,325.51,11908.0,317.9115,318.2627,317.5018,317.5116,11908.0
2024-09-27 14:25:00,325.57,325.58,325.03,325.4,7260.0,317.5701,317.5799,317.0434,317.4043,7260.0
2024-09-27 14:30:00,325.49,325.52,324.47,324.78,6432.0,317.4921,317.5213,316.4971,316.7995,6432.0
2024-09-27 14:35:00,324.7,324.81,324.28,324.44,3941.0,316.7215,316.8288,316.3118,316.4679,3941.0
2024-09-27 14:40:00,324.47,324.7,324.27,324.38,2827.0,316.4971,316.7215,316.302,316.4093,2827.0
2024-09-27 14:45:00,324.56,324.78,324.53,324.72,930.0,316.5849,316.7995,316.5557,316.741,930.0
2024-09-27 14:50:00,324.81,324.83,324.42,324.62,2785.0,316.8288,316.8483,316.4484,316.6434,2785.0
2024-09-27 14:55:00,324.61,325.02,324.61,325.02,2820.0,316.6337,317.0336,316.6337,317.0336,2820.0
2024-09-27 15:00:00,324.86,324.99,324.46,324.54,3799.0,316.8775,317.0043,316.4874,316.5654,3799.0
2024-09-27 15:05:00,324.64,324.69,324.36,324.4,2236.0,316.663,316.7117,316.3898,316.4288,2236.0
2024-09-27 15:10:00,324.39,324.63,324.15,324.59,4449.0,316.4191,316.6532,316.185,316.6142,4449.0
2024-09-27 15:15:00,324.46,324.49,324.13,324.16,3713.0,316.4874,316.5166,316.1655,316.1947,3713.0
2024-09-27 15:20:00,324.23,324.3,323.6,323.64,4645.0,316.263,316.3313,315.6485,315.6875,4645.0
2024-09-27 15:25:00,323.63,323.95,323.52,323.73,4783.0,315.6778,315.9899,315.5705,315.7753,4783.0
2024-09-27 15:30:00,323.67,323.98,323.59,323.6,5777.0,315.7168,316.0192,315.6388,315.6485,5777.0
2024-09-27 15:35:00,323.62,323.7,323.34,323.34,3959.0,315.668,315.746,315.3949,315.3949,3959.0
2024-09-27 15:40:00,323.21,323.49,323.14,323.4,6326.0,315.2681,315.5412,315.1998,315.4534,6326.0
2024-09-27 15:45:00,323.28,323.48,323.18,323.18,7763.0,315.3364,315.5315,315.2388,315.2388,7763.0
2024-09-27 15:50:00,323.25,324.27,323.23,323.54,24505.0,315.3071,316.302,315.2876,315.59,24505.0
2024-09-27 15:55:00,323.32,323.54,322.44,322.61,94568.0,315.3754,315.59,314.517,314.6828,94568.0
2024-09-30 09:30:00,321.31,322.94,319.44,319.75,47482.0,313.4148,315.0047,311.5907,311.8931,47482.0
2024-09-30 09:35:00,320.04,320.79,319.15,319.71,10420.0,312.176,312.9076,311.3079,311.8541,10420.0
2024-09-30 09:40:00,319.61,320.27,319.28,319.45,7233.0,311.7565,312.4003,311.4347,311.6005,7233.0
2024-09-30 09:45:00,319.41,320.35,319.4,319.63,10281.0,311.5615,312.4784,311.5517,311.7761,10281.0
2024-09-30 09:50:00,319.62,320.21,319.3,319.99,11113.0,311.7663,312.3418,311.4542,312.1272,11113.0
2024-09-30 09:55:00,320.19,321.47,319.73,321.01,8583.0,312.3223,313.5708,311.8736,313.1221,8583.0
2024-09-30 10:00:00,320.97,320.98,320.16,320.35,6319.0,313.0831,313.0929,312.293,312.4784,6319.0
2024-09-30 10:05:00,320.24,321.43,320.24,321.43,5130.0,312.3711,313.5318,312.3711,313.5318,5130.0
2024-09-30 10:10:00,321.42,321.71,320.99,321.63,7358.0,313.5221,313.8049,313.1026,313.7269,7358.0
2024-09-30 10:15:00,321.63,321.75,321.11,321.21,3754.0,313.7269,313.844,313.2197,313.3172,3754.0
2024-09-30 10:20:00,321.29,321.3,320.74,321.12,21875.0,313.3953,313.405,312.8588,313.2294,21875.0
2024-09-30 10:25:00,320.99,322.58,320.93,322.58,9937.0,313.1026,314.6536,313.0441,314.6536,9937.0
2024-09-30 10:30:00,322.42,322.64,322.0,322.23,7547.0,314.4975,314.7121,314.0878,314.3122,7547.0
2024-09-30 10:35:00,322.09,322.63,321.92,322.5,5695.0,314.1756,314.7023,314.0098,314.5755,5695.0
2024-09-30 10:40:00,322.62,322.63,321.83,322.0,7953.0,314.6926,314.7023,313.922,314.0878,7953.0
2024-09-30 10:45:00,322.09,322.89,322.09,322.81,3599.0,314.1756,314.956,314.1756,314.8779,3599.0
2024-09-30 10:50:00,322.8,322.83,322.56,322.69,2816.0,314.8682,314.8974,314.6341,314.7609,2816.0
2024-09-30 10:55:00,322.94,323.23,322.56,323.16,4397.0,315.0047,315.2876,314.6341,315.2193,4397.0
2024-09-30 11:00:00,323.2,323.2,322.49,322.71,2140.0,315.2583,315.2583,314.5658,314.7804,2140.0
2024-09-30 11:05:00,322.53,322.69,322.31,322.55,3188.0,314.6048,314.7609,314.3902,314.6243,3188.0
2024-09-30 11:10:00,322.36,322.81,322.36,322.59,1866.0,314.439,314.8779,314.439,314.6633,1866.0
2024-09-30 11:15:00,322.61,322.89,322.49,322.69,3944.0,314.6828,314.956,314.5658,314.7609,3944.0
2024-09-30 11:20:00,322.9,322.98,322.29,322.29,2310.0,314.9657,315.0437,314.3707,314.3707,2310.0
2024-09-30 11:25:00,322.31,322.31,321.64,321.78,4538.0,314.3902,314.3902,313.7367,313.8732,4538.0
2024-09-30 11:30:00,321.78,321.9,321.58,321.62,3819.0,313.8732,313.9903,313.6781,313.7172,3819.0
2024-09-30 11:35:00,321.6,321.94,321.47,321.6,2831.0,313.6976,314.0293,313.5708,313.6976,2831.0
2024-09-30 11:40:00,321.73,321.74,321.47,321.48,1200.0,313.8245,313.8342,313.5708,313.5806,1200.0
2024-09-30 11:45:00,321.61,321.95,321.5,321.62,2512.0,313.7074,314.039,313.6001,313.7172,2512.0
2024-09-30 11:50:00,321.62,321.73,321.38,321.38,1724.0,313.7172,313.8245,313.4831,313.4831,1724.0
2024-09-30 11:55:00,321.64,321.64,321.35,321.35,2500.0,313.7367,313.7367,313.4538,313.4538,2500.0
2024-09-30 12:00:00,321.33,321.5,321.3,321.42,1005.0,313.4343,313.6001,313.405,313.5221,1005.0
2024-09-30 12:05:00,321.3,321.76,321.29,321.52,7075.0,313.405,313.8537,313.3953,313.6196,7075.0
2024-09-30 12:10:00,321.47,321.47,321.11,321.33,1696.0,313.5708,313.5708,313.2197,313.4343,1696.0
2024-09-30 12:15:00,321.59,321.74,321.4,321.4,3070.0,313.6879,313.8342,313.5026,313.5026,3070.0
2024-09-30 12:20:00,321.4,321.7,321.26,321.55,4363.0,313.5026,313.7952,313.366,313.6489,4363.0
2024-09-30 12:25:00,321.51,321.69,321.5,321.66,1945.0,313.6099,313.7854,313.6001,313.7562,1945.0
2024-09-30 12:30:00,321.65,321.7,321.46,321.46,3451.0,313.7464,313.7952,313.5611,313.5611,3451.0
2024-09-30 12:35:00,321.78,321.95,321.76,321.95,3300.0,313.8732,314.039,313.8537,314.039,3300.0
2024-09-30 12:40:00,321.88,322.16,321.79,321.9,3810.0,313.9708,314.2439,313.883,313.9903,3810.0
2024-09-30 12:45:00,321.85,321.91,321.32,321.4,2905.0,313.9415,314.0,313.4245,313.5026,2905.0
2024-09-30 12:50:00,321.56,321.56,321.2,321.4,1295.0,313.6586,313.6586,313.3075,313.5026,1295.0
2024-09-30 12:55:00,321.28,321.28,321.12,321.19,1165.0,313.3855,313.3855,313.2294,313.2977,1165.0
2024-09-30 13:00:00,321.04,321.33,320.87,321.06,3353.0,313.1514,313.4343,312.9856,313.1709,3353.0
2024-09-30 13:05:00,321.15,321.31,321.13,321.13,627.0,313.2587,313.4148,313.2392,313.2392,627.0
2024-09-30 13:10:00,321.32,321.4,321.15,321.33,6959.0,313.4245,313.5026,313.2587,313.4343,6959.0
2024-09-30 13:15:00,321.13,321.61,321.12,321.43,2318.0,313.2392,313.7074,313.2294,313.5318,2318.0
2024-09-30 13:20:00,321.39,321.54,321.31,321.52,3605.0,313.4928,313.6391,313.4148,313.6196,3605.0
2024-09-30 13:25:00,321.42,321.42,320.89,320.89,4106.0,313.5221,313.5221,313.0051,313.0051,4106.0
2024-09-30 13:30:00,320.81,321.28,320.8,321.28,5378.0,312.9271,313.3855,312.9173,313.3855,5378.0
2024-09-30 13:35:00,321.19,321.28,320.89,321.03,2478.0,313.2977,313.3855,313.0051,313.1417,2478.0
2024-09-30 13:40:00,321.1,321.1,320.72,320.72,1200.0,313.2099,313.2099,312.8393,312.8393,1200.0
2024-09-30 13:45:00,320.67,320.88,320.67,320.67,993.0,312.7905,312.9953,312.7905,312.7905,993.0
2024-09-30 13:50:00,320.62,320.77,320.59,320.67,1412.0,312.7417,312.888,312.7125,312.7905,1412.0
2024-09-30 13:55:00,320.68,320.9,320.34,320.51,5712.0,312.8003,313.0148,312.4686,312.6344,5712.0
2024-09-30 14:00:00,320.67,320.69,320.42,320.59,3324.0,312.7905,312.81,312.5466,312.7125,3324.0
2024-09-30 14:05:00,320.49,320.51,320.18,320.33,2832.0,312.6149,312.6344,312.3125,312.4589,2832.0
2024-09-30 14:10:00,320.36,320.41,320.02,320.02,5603.0,312.4881,312.5369,312.1565,312.1565,5603.0
2024-09-30 14:15:00,320.04,320.25,319.85,319.85,9765.0,312.176,312.3808,311.9906,311.9906,9765.0
2024-09-30 14:20:00,319.84,319.93,318.79,318.92,16181.0,311.9809,312.0687,310.9567,311.0835,16181.0
2024-09-30 14:25:00,318.93,319.35,318.81,319.35,12042.0,311.0933,311.5029,310.9762,311.5029,12042.0
2024-09-30 14:30:00,319.39,319.97,319.25,319.76,4477.0,311.542,312.1077,311.4054,311.9029,4477.0
2024-09-30 14:35:00,319.78,320.56,319.78,320.4,2482.0,311.9224,312.6832,311.9224,312.5271,2482.0
2024-09-30 14:40:00,320.39,321.02,320.39,320.95,3437.0,312.5174,313.1319,312.5174,313.0636,3437.0
2024-09-30 14:45:00,321.01,321.24,320.75,320.75,3781.0,313.1221,313.3465,312.8685,312.8685,3781.0
2024-09-30 14:50:00,320.86,320.96,320.61,320.96,1743.0,312.9758,313.0734,312.732,313.0734,1743.0
2024-09-30 14:55:00,320.78,320.78,320.5,320.51,1500.0,312.8978,312.8978,312.6247,312.6344,1500.0
2024-09-30 15:00:00,320.52,320.52,320.25,320.25,3611.0,312.6442,312.6442,312.3808,312.3808,3611.0
2024-09-30 15:05:00,320.31,320.52,320.25,320.44,3408.0,312.4393,312.6442,312.3808,312.5662,3408.0
2024-09-30 15:10:00,320.33,320.35,319.91,320.19,2904.0,312.4589,312.4784,312.0492,312.3223,2904.0
2024-09-30 15:15:00,319.98,320.48,319.94,320.43,3722.0,312.1175,312.6052,312.0784,312.5564,3722.0
2024-09-30 15:20:00,320.43,320.76,320.43,320.76,4153.0,312.5564,312.8783,312.5564,312.8783,4153.0
2024-09-30 15:25:00,320.42,320.62,320.29,320.52,8951.0,312.5466,312.7417,312.4198,312.6442,8951.0
2024-09-30 15:30:00,320.48,320.73,320.36,320.5,10476.0,312.6052,312.849,312.4881,312.6247,10476.0
2024-09-30 15:35:00,320.65,321.17,320.47,321.06,14058.0,312.771,313.2782,312.5954,313.1709,14058.0
2024-09-30 15:40:00,321.06,321.26,320.84,321.14,7980.0,313.1709,313.366,312.9563,313.249,7980.0
2024-09-30 15:45:00,321.12,321.74,321.04,321.48,9470.0,313.2294,313.8342,313.1514,313.5806,9470.0
2024-09-30 15:50:00,321.55,322.54,321.38,322.32,34640.0,313.6489,314.6146,313.4831,314.4,34640.0
2024-09-30 15:55:00,322.49,322.85,321.97,322.21,172912.0,314.5658,314.9169,314.0586,314.2927,172912.0
2024-10-01 09:30:00,321.6,322.21,320.58,321.19,30661.0,313.6976,314.2927,312.7027,313.2977,30661.0
2024-10-01 09:35:00,321.73,321.85,320.69,321.6,19560.0,313.8245,313.9415,312.81,313.6976,19560.0
2024-10-01 09:40:00,321.59,321.73,320.31,320.31,26467.0,313.6879,313.8245,312.4393,312.4393,26467.0
2024-10-01 09:45:00,320.34,320.36,319.37,319.59,11899.0,312.4686,312.4881,311.5224,311.737,11899.0
2024-10-01 09:50:00,319.57,320.96,319.56,320.4,21633.0,311.7175,313.0734,311.7078,312.5271,21633.0
2024-10-01 09:55:00,320.43,320.84,320.02,320.75,15300.0,312.5564,312.9563,312.1565,312.8685,15300.0
2024-10-01 10:00:00,320.77,320.85,319.35,319.54,12326.0,312.888,312.9661,311.5029,311.6883,12326.0
2024-10-01 10:05:00,319.99,320.0,318.64,318.65,10525.0,312.1272,312.137,310.8104,310.8201,10525.0
2024-10-01 10:10:00,318.51,318.9,317.81,318.67,13748.0,310.6836,311.064,310.0008,310.8396,13748.0
2024-10-01 10:15:00,318.51,318.89,318.32,318.62,17646.0,310.6836,311.0542,310.4982,310.7909,17646.0
2024-10-01 10:20:00,318.66,319.05,318.34,318.69,22300.0,310.8299,311.2103,310.5178,310.8592,22300.0
2024-10-01 10:25:00,318.86,318.94,318.33,318.91,6140.0,311.025,311.103,310.508,311.0737,6140.0
2024-10-01 10:30:00,319.03,320.01,318.77,319.79,12271.0,311.1908,312.1467,310.9372,311.9321,12271.0
2024-10-01 10:35:00,319.59,320.33,319.59,320.13,18670.0,311.737,312.4589,311.737,312.2638,18670.0
2024-10-01 10:40:00,320.03,320.15,319.5,319.6,3740.0,312.1662,312.2833,311.6493,311.7468,3740.0
2024-10-01 10:45:00,319.75,319.91,319.34,319.38,7055.0,311.8931,312.0492,311.4932,311.5322,7055.0
2024-10-01 10:50:00,319.34,319.54,318.54,318.74,12754.0,311.4932,311.6883,310.7128,310.9079,12754.0
2024-10-01 10:55:00,318.74,319.29,318.73,319.01,6795.0,310.9079,311.4444,310.8982,311.1713,6795.0
2024-10-01 11:00:00,318.9,318.96,317.81,317.81,6964.0,311.064,311.1225,310.0008,310.0008,6964.0
2024-10-01 11:05:00,317.84,317.93,316.92,317.0,12393.0,310.03,310.1178,309.1326,309.2107,12393.0
2024-10-01 11:10:00,316.96,317.46,316.96,317.43,7817.0,309.1717,309.6594,309.1717,309.6301,7817.0
2024-10-01 11:15:00,317.43,317.72,317.16,317.61,10207.0,309.6301,309.913,309.3667,309.8057,10207.0
2024-10-01 11:20:00,317.56,317.92,317.31,317.75,6283.0,309.7569,310.1081,309.5131,309.9423,6283.0
2024-10-01 11:25:00,317.75,318.42,317.74,318.25,9402.0,309.9423,310.5958,309.9325,310.43,9402.0
2024-10-01 11:30:00,318.08,318.5,318.08,318.31,3778.0,310.2641,310.6738,310.2641,310.4885,3778.0
2024-10-01 11:35:00,318.31,318.31,317.92,318.17,6994.0,310.4885,310.4885,310.1081,310.3519,6994.0
2024-10-01 11:40:00,318.3,318.76,318.3,318.55,2943.0,310.4787,310.9274,310.4787,310.7226,2943.0
2024-10-01 11:45:00,318.54,318.66,318.24,318.41,4819.0,310.7128,310.8299,310.4202,310.586,4819.0
2024-10-01 11:50:00,318.4,318.68,318.36,318.62,4233.0,310.5763,310.8494,310.5373,310.7909,4233.0
2024-10-01 11:55:00,318.62,318.92,318.62,318.85,4446.0,310.7909,311.0835,310.7909,311.0152,4446.0
2024-10-01 12:00:00,318.83,319.38,318.73,319.38,12474.0,310.9957,311.5322,310.8982,311.5322,12474.0
2024-10-01 12:05:00,319.38,319.47,318.98,319.06,7870.0,311.5322,311.62,311.142,311.2201,7870.0
2024-10-01 12:10:00,319.07,319.37,319.01,319.19,4648.0,311.2298,311.5224,311.1713,311.3469,4648.0
2024-10-01 12:15:00,319.19,319.42,318.92,319.06,2610.0,311.3469,311.5712,311.0835,311.2201,2610.0
2024-10-01 12:20:00,319.05,319.05,318.86,318.87,1993.0,311.2103,311.2103,311.025,311.0347,1993.0
2024-10-01 12:25:00,318.87,318.87,318.54,318.67,3584.0,311.0347,311.0347,310.7128,310.8396,3584.0
2024-10-01 12:30:00,318.65,318.83,318.12,318.83,10964.0,310.8201,310.9957,310.3032,310.9957,10964.0
2024-10-01 12:35:00,318.85,319.0,318.49,318.61,2781.0,311.0152,311.1615,310.6641,310.7811,2781.0
2024-10-01 12:40:00,318.45,318.62,318.2,318.2,2658.0,310.6251,310.7909,310.3812,310.3812,2658.0
2024-10-01 12:45:00,318.35,318.55,318.19,318.51,10869.0,310.5275,310.7226,310.3714,310.6836,10869.0
2024-10-01 12:50:00,318.49,319.6,318.49,319.6,3720.0,310.6641,311.7468,310.6641,311.7468,3720.0
2024-10-01 12:55:00,319.4,319.51,318.99,319.13,10195.0,311.5517,311.659,311.1518,311.2883,10195.0
2024-10-01 13:00:00,319.02,319.02,318.34,318.41,2610.0,311.181,311.181,310.5178,310.586,2610.0
2024-10-01 13:05:00,318.25,318.34,317.94,317.95,2711.0,310.43,310.5178,310.1276,310.1373,2711.0
2024-10-01 13:10:00,318.12,318.19,317.75,318.01,5644.0,310.3032,310.3714,309.9423,310.1959,5644.0
2024-10-01 13:15:00,318.15,318.15,317.69,317.83,1544.0,310.3324,310.3324,309.8837,310.0203,1544.0
2024-10-01 13:20:00,318.05,318.11,317.5,317.51,3532.0,310.2349,310.2934,309.6984,309.7081,3532.0
2024-10-01 13:25:00,317.52,317.83,317.38,317.66,13290.0,309.7179,310.0203,309.5813,309.8545,13290.0
2024-10-01 13:30:00,317.68,318.33,317.49,318.07,8967.0,309.874,310.508,309.6886,310.2544,8967.0
2024-10-01 13:35:00,317.94,318.07,317.48,317.68,7317.0,310.1276,310.2544,309.6789,309.874,7317.0
2024-10-01 13:40:00,317.69,318.0,317.58,317.99,3130.0,309.8837,310.1861,309.7764,310.1764,3130.0
2024-10-01 13:45:00,318.01,318.2,317.83,317.9,3737.0,310.1959,310.3812,310.0203,310.0886,3737.0
2024-10-01 13:50:00,317.9,318.22,317.73,318.13,4438.0,310.0886,310.4007,309.9227,310.3129,4438.0
2024-10-01 13:55:00,318.24,319.14,318.24,319.14,6730.0,310.4202,311.2981,310.4202,311.2981,6730.0
2024-10-01 14:00:00,319.14,319.63,319.13,319.59,3379.0,311.2981,311.7761,311.2883,311.737,3379.0
2024-10-01 14:05:00,319.7,319.92,319.59,319.68,4387.0,311.8443,312.0589,311.737,311.8248,4387.0
2024-10-01 14:10:00,319.79,319.93,319.63,319.78,6544.0,311.9321,312.0687,311.7761,311.9224,6544.0
2024-10-01 14:15:00,319.87,320.3,319.86,319.9,7886.0,312.0102,312.4296,312.0004,312.0394,7886.0
2024-10-01 14:20:00,319.96,319.96,319.64,319.83,1276.0,312.0979,312.0979,311.7858,311.9711,1276.0
2024-10-01 14:25:00,319.99,320.21,319.63,320.2,6824.0,312.1272,312.3418,311.7761,312.332,6824.0
2024-10-01 14:30:00,320.3,320.64,320.21,320.53,11130.0,312.4296,312.7612,312.3418,312.6539,11130.0
2024-10-01 14:35:00,320.53,320.62,320.26,320.5,4086.0,312.6539,312.7417,312.3906,312.6247,4086.0
2024-10-01 14:40:00,320.55,321.11,320.55,321.1,4696.0,312.6734,313.2197,312.6734,313.2099,4696.0
2024-10-01 14:45:00,321.0,321.31,320.85,320.85,1632.0,313.1124,313.4148,312.9661,312.9661,1632.0
2024-10-01 14:50:00,320.92,321.19,320.85,321.03,5165.0,313.0344,313.2977,312.9661,313.1417,5165.0
2024-10-01 14:55:00,320.88,321.04,320.73,320.85,3404.0,312.9953,313.1514,312.849,312.9661,3404.0
2024-10-01 15:00:00,320.82,320.83,320.53,320.54,4296.0,312.9368,312.9466,312.6539,312.6637,4296.0
2024-10-01 15:05:00,320.53,320.84,320.41,320.61,7512.0,312.6539,312.9563,312.5369,312.732,7512.0
2024-10-01 15:10:00,320.55,320.65,320.28,320.5,2281.0,312.6734,312.771,312.4101,312.6247,2281.0
2024-10-01 15:15:00,320.37,320.68,320.24,320.52,8834.0,312.4979,312.8003,312.3711,312.6442,8834.0
2024-10-01 15:20:00,320.56,320.94,320.43,320.79,6781.0,312.6832,313.0539,312.5564,312.9076,6781.0
2024-10-01 15:25:00,320.89,321.13,320.86,320.92,6455.0,313.0051,313.2392,312.9758,313.0344,6455.0
2024-10-01 15:30:00,320.76,320.76,320.26,320.44,9706.0,312.8783,312.8783,312.3906,312.5662,9706.0
2024-10-01 15:35:00,320.33,320.51,320.06,320.47,8725.0,312.4589,312.6344,312.1955,312.5954,8725.0
2024-10-01 15:40:00,320.47,320.64,320.16,320.25,14195.0,312.5954,312.7612,312.293,312.3808,14195.0
2024-10-01 15:45:00,320.2,320.29,319.95,320.24,12846.0,312.332,312.4198,312.0882,312.3711,12846.0
2024-10-01 15:50:00,320.31,320.32,319.46,319.54,40606.0,312.4393,312.4491,311.6102,311.6883,40606.0
2024-10-01 15:55:00,319.63,320.37,319.53,320.22,92519.0,311.7761,312.4979,311.6785,312.3516,92519.0
2024-10-02 09:30:00,317.63,318.82,316.18,316.52,51630.0,309.8252,310.986,308.4108,308.7425,51630.0
2024-10-02 09:35:00,317.21,319.45,316.93,318.15,8589.0,309.4155,311.6005,309.1424,310.3324,8589.0
2024-10-02 09:40:00,317.79,318.82,317.49,318.77,9554.0,309.9813,310.986,309.6886,310.9372,9554.0
2024-10-02 09:45:00,318.86,320.24,318.75,319.85,15126.0,311.025,312.3711,310.9177,311.9906,15126.0
2024-10-02 09:50:00,319.99,320.67,319.97,320.44,29915.0,312.1272,312.7905,312.1077,312.5662,29915.0
2024-10-02 09:55:00,320.25,320.34,319.31,319.38,13117.0,312.3808,312.4686,311.4639,311.5322,13117.0
2024-10-02 10:00:00,319.25,319.53,319.0,319.09,9735.0,311.4054,311.6785,311.1615,311.2493,9735.0
2024-10-02 10:05:00,319.03,319.28,318.11,318.36,11331.0,311.1908,311.4347,310.2934,310.5373,11331.0
2024-10-02 10:10:00,318.2,318.65,317.87,318.19,11022.0,310.3812,310.8201,310.0593,310.3714,11022.0
2024-10-02 10:15:00,318.13,318.56,317.57,317.83,4226.0,310.3129,310.7323,309.7667,310.0203,4226.0
2024-10-02 10:20:00,317.88,317.89,316.35,316.69,6810.0,310.0691,310.0788,308.5767,308.9083,6810.0
2024-10-02 10:25:00,316.66,317.3,316.42,317.26,5268.0,308.879,309.5033,308.6449,309.4643,5268.0
2024-10-02 10:30:00,317.26,317.4,316.91,317.18,8271.0,309.4643,309.6009,309.1229,309.3863,8271.0
2024-10-02 10:35:00,317.28,318.0,317.27,318.0,7877.0,309.4838,310.1861,309.474,310.1861,7877.0
2024-10-02 10:40:00,318.02,318.14,317.57,317.61,4952.0,310.2056,310.3227,309.7667,309.8057,4952.0
2024-10-02 10:45:00,317.6,317.95,317.28,317.74,3825.0,309.7959,310.1373,309.4838,309.9325,3825.0
2024-10-02 10:50:00,318.1,318.1,317.42,317.74,4592.0,310.2837,310.2837,309.6204,309.9325,4592.0
2024-10-02 10:55:00,317.8,318.07,317.72,317.72,5050.0,309.991,310.2544,309.913,309.913,5050.0
2024-10-02 11:00:00,317.82,318.49,317.82,318.36,12350.0,310.0105,310.6641,310.0105,310.5373,12350.0
2024-10-02 11:05:00,318.22,318.65,318.15,318.15,11826.0,310.4007,310.8201,310.3324,310.3324,11826.0
2024-10-02 11:10:00,318.18,318.53,318.04,318.32,4930.0,310.3617,310.7031,310.2251,310.4982,4930.0
2024-10-02 11:15:00,318.54,319.19,318.33,319.19,11795.0,310.7128,311.3469,310.508,311.3469,11795.0
2024-10-02 11:20:00,319.05,319.23,318.82,318.85,7282.0,311.2103,311.3859,310.986,311.0152,7282.0
2024-10-02 11:25:00,318.88,319.3,318.7,319.29,2610.0,311.0445,311.4542,310.8689,311.4444,2610.0
2024-10-02 11:30:00,319.49,319.66,318.7,319.19,6145.0,311.6395,311.8053,310.8689,311.3469,6145.0
2024-10-02 11:35:00,319.05,319.1,318.73,319.0,4389.0,311.2103,311.2591,310.8982,311.1615,4389.0
2024-10-02 11:40:00,318.98,319.4,318.9,319.4,2636.0,311.142,311.5517,311.064,311.5517,2636.0
2024-10-02 11:45:00,319.37,319.63,319.34,319.63,1328.0,311.5224,311.7761,311.4932,311.7761,1328.0
2024-10-02 11:50:00,319.52,319.52,319.34,319.35,1200.0,311.6688,311.6688,311.4932,311.5029,1200.0
2024-10-02 11:55:00,319.23,319.23,318.89,319.1,1700.0,311.3859,311.3859,311.0542,311.2591,1700.0
2024-10-02 12:00:00,318.94,318.94,318.65,318.71,2074.0,311.103,311.103,310.8201,310.8787,2074.0
2024-10-02 12:05:00,318.78,319.4,318.63,319.3,5036.0,310.9469,311.5517,310.8006,311.4542,5036.0
2024-10-02 12:10:00,319.14,319.47,319.14,319.31,635.0,311.2981,311.62,311.2981,311.4639,635.0
2024-10-02 12:15:00,319.41,319.41,318.7,318.71,2001.0,311.5615,311.5615,310.8689,310.8787,2001.0
2024-10-02 12:20:00,318.81,319.04,318.61,318.94,4453.0,310.9762,311.2006,310.7811,311.103,4453.0
2024-10-02 12:25:00,319.08,319.34,318.97,319.08,4654.0,311.2396,311.4932,311.1323,311.2396,4654.0
2024-10-02 12:30:00,318.96,319.06,318.59,318.65,4108.0,311.1225,311.2201,310.7616,310.8201,4108.0
2024-10-02 12:35:00,318.65,318.65,318.35,318.43,1480.0,310.8201,310.8201,310.5275,310.6055,1480.0
2024-10-02 12:40:00,318.41,318.49,317.9,318.13,1100.0,310.586,310.6641,310.0886,310.3129,1100.0
2024-10-02 12:45:00,317.76,317.94,317.75,317.75,1712.0,309.952,310.1276,309.9423,309.9423,1712.0
2024-10-02 12:50:00,317.75,317.85,317.48,317.57,7311.0,309.9423,310.0398,309.6789,309.7667,7311.0
2024-10-02 12:55:00,317.6,317.8,317.49,317.61,7364.0,309.7959,309.991,309.6886,309.8057,7364.0
2024-10-02 13:00:00,317.43,317.44,317.2,317.2,1538.0,309.6301,309.6399,309.4058,309.4058,1538.0
2024-10-02 13:05:00,317.35,317.41,316.94,317.02,2600.0,309.5521,309.6106,309.1522,309.2302,2600.0
2024-10-02 13:10:00,317.12,317.3,317.02,317.12,2915.0,309.3277,309.5033,309.2302,309.3277,2915.0
2024-10-02 13:15:00,317.11,317.33,317.11,317.19,2363.0,309.318,309.5326,309.318,309.396,2363.0
2024-10-02 13:20:00,317.35,317.51,317.27,317.38,2691.0,309.5521,309.7081,309.474,309.5813,2691.0
2024-10-02 13:25:00,317.31,317.93,317.24,317.93,2738.0,309.5131,310.1178,309.4448,310.1178,2738.0
2024-10-02 13:30:00,317.75,317.75,317.42,317.6,6583.0,309.9423,309.9423,309.6204,309.7959,6583.0
2024-10-02 13:35:00,317.53,318.02,317.52,318.02,2511.0,309.7277,310.2056,309.7179,310.2056,2511.0
2024-10-02 13:40:00,317.95,318.33,317.94,318.33,3324.0,310.1373,310.508,310.1276,310.508,3324.0
2024-10-02 13:45:00,318.28,318.69,318.22,318.61,983.0,310.4592,310.8592,310.4007,310.7811,983.0
2024-10-02 13:50:00,318.71,318.77,318.5,318.74,1958.0,310.8787,310.9372,310.6738,310.9079,1958.0
2024-10-02 13:55:00,318.89,318.89,318.56,318.56,5172.0,311.0542,311.0542,310.7323,310.7323,5172.0
2024-10-02 14:00:00,318.73,318.87,318.73,318.87,930.0,310.8982,311.0347,310.8982,311.0347,930.0
2024-10-02 14:05:00,318.8,318.84,318.62,318.62,707.0,310.9665,311.0055,310.7909,310.7909,707.0
2024-10-02 14:10:00,318.63,318.76,318.63,318.65,745.0,310.8006,310.9274,310.8006,310.8201,745.0
2024-10-02 14:15:00,318.65,318.97,318.58,318.86,3897.0,310.8201,311.1323,310.7519,311.025,3897.0
2024-10-02 14:20:00,318.81,318.82,318.55,318.55,3066.0,310.9762,310.986,310.7226,310.7226,3066.0
2024-10-02 14:25:00,318.49,318.95,318.48,318.71,13661.0,310.6641,311.1128,310.6543,310.8787,13661.0
2024-10-02 14:30:00,318.78,318.99,318.71,318.99,1487.0,310.9469,311.1518,310.8787,311.1518,1487.0
2024-10-02 14:35:00,319.0,319.15,318.74,318.88,2945.0,311.1615,311.3079,310.9079,311.0445,2945.0
2024-10-02 14:40:00,319.11,319.45,319.04,319.44,5143.0,311.2688,311.6005,311.2006,311.5907,5143.0
2024-10-02 14:45:00,319.24,319.48,319.16,319.31,2810.0,311.3956,311.6297,311.3176,311.4639,2810.0
2024-10-02 14:50:00,319.24,319.28,318.98,319.24,1253.0,311.3956,311.4347,311.142,311.3956,1253.0
2024-10-02 14:55:00,319.09,319.15,318.89,318.99,1996.0,311.2493,311.3079,311.0542,311.1518,1996.0
2024-10-02 15:00:00,318.98,319.35,318.97,319.24,5076.0,311.142,311.5029,311.1323,311.3956,5076.0
2024-10-02 15:05:00,319.17,319.27,318.96,318.99,1742.0,311.3274,311.4249,311.1225,311.1518,1742.0
2024-10-02 15:10:00,319.13,319.14,318.83,318.94,1639.0,311.2883,311.2981,310.9957,311.103,1639.0
2024-10-02 15:15:00,318.85,318.97,318.56,318.75,3630.0,311.0152,311.1323,310.7323,310.9177,3630.0
2024-10-02 15:20:00,318.69,318.77,318.32,318.53,3781.0,310.8592,310.9372,310.4982,310.7031,3781.0
2024-10-02 15:25:00,318.56,318.69,318.47,318.68,2502.0,310.7323,310.8592,310.6446,310.8494,2502.0
2024-10-02 15:30:00,318.61,318.65,318.45,318.45,7055.0,310.7811,310.8201,310.6251,310.6251,7055.0
2024-10-02 15:35:00,318.56,318.8,318.55,318.64,3890.0,310.7323,310.9665,310.7226,310.8104,3890.0
2024-10-02 15:40:00,318.62,318.83,318.36,318.7,6975.0,310.7909,310.9957,310.5373,310.8689,6975.0
2024-10-02 15:45:00,318.77,319.15,318.77,318.97,4474.0,310.9372,311.3079,310.9372,311.1323,4474.0
2024-10-02 15:50:00,318.98,319.36,318.77,319.33,13424.0,311.142,311.5127,310.9372,311.4834,13424.0
2024-10-02 15:55:00,319.59,319.93,319.37,319.73,55719.0,311.737,312.0687,311.5224,311.8736,55719.0
2024-10-03 09:30:00,317.11,318.31,317.11,318.07,25493.0,309.318,310.4885,309.318,310.2544,25493.0
2024-10-03 09:35:00,318.55,319.15,318.29,319.13,5949.0,310.7226,311.3079,310.469,311.2883,5949.0
2024-10-03 09:40:00,319.25,319.55,318.01,318.63,5067.0,311.4054,311.698,310.1959,310.8006,5067.0
2024-10-03 09:45:00,317.86,318.67,317.86,318.02,5133.0,310.0495,310.8396,310.0495,310.2056,5133.0
2024-10-03 09:50:00,318.3,318.55,317.91,317.95,3534.0,310.4787,310.7226,310.0983,310.1373,3534.0
2024-10-03 09:55:00,318.28,318.36,317.97,318.25,3238.0,310.4592,310.5373,310.1568,310.43,3238.0
2024-10-03 10:00:00,318.35,319.11,318.12,319.11,5839.0,310.5275,311.2688,310.3032,311.2688,5839.0
2024-10-03 10:05:00,318.96,319.24,318.28,318.98,7169.0,311.1225,311.3956,310.4592,311.142,7169.0
2024-10-03 10:10:00,319.29,319.73,319.05,319.05,6285.0,311.4444,311.8736,311.2103,311.2103,6285.0
2024-10-03 10:15:00,318.87,319.55,318.58,319.41,5505.0,311.0347,311.698,310.7519,311.5615,5505.0
2024-10-03 10:20:00,319.15,319.15,318.18,318.47,6865.0,311.3079,311.3079,310.3617,310.6446,6865.0
2024-10-03 10:25:00,318.47,318.62,317.8,317.81,11153.0,310.6446,310.7909,309.991,310.0008,11153.0
2024-10-03 10:30:00,317.66,318.21,317.2,318.08,7308.0,309.8545,310.3909,309.4058,310.2641,7308.0
2024-10-03 10:35:00,318.19,318.19,317.5,318.0,4247.0,310.3714,310.3714,309.6984,310.1861,4247.0
2024-10-03 10:40:00,317.98,317.98,317.2,317.25,1950.0,310.1666,310.1666,309.4058,309.4545,1950.0
2024-10-03 10:45:00,317.15,317.81,317.14,317.8,4259.0,309.357,310.0008,309.3472,309.991,4259.0
2024-10-03 10:50:00,317.71,317.89,317.59,317.81,1688.0,309.9032,310.0788,309.7862,310.0008,1688.0
2024-10-03 10:55:00,318.19,318.21,317.56,317.7,7064.0,310.3714,310.3909,309.7569,309.8935,7064.0
2024-10-03 11:00:00,317.52,317.79,317.33,317.76,3989.0,309.7179,309.9813,309.5326,309.952,3989.0
2024-10-03 11:05:00,317.72,317.97,317.65,317.75,1470.0,309.913,310.1568,309.8447,309.9423,1470.0
2024-10-03 11:10:00,317.75,318.11,317.62,318.11,1934.0,309.9423,310.2934,309.8154,310.2934,1934.0
2024-10-03 11:15:00,318.19,318.57,318.19,318.55,2595.0,310.3714,310.7421,310.3714,310.7226,2595.0
2024-10-03 11:20:00,318.61,318.64,318.17,318.17,9246.0,310.7811,310.8104,310.3519,310.3519,9246.0
2024-10-03 11:25:00,318.12,318.25,317.85,318.13,1752.0,310.3032,310.43,310.0398,310.3129,1752.0
2024-10-03 11:30:00,318.12,318.37,318.11,318.19,3559.0,310.3032,310.547,310.2934,310.3714,3559.0
2024-10-03 11:35:00,318.18,318.4,318.02,318.02,7127.0,310.3617,310.5763,310.2056,310.2056,7127.0
2024-10-03 11:40:00,318.25,318.83,318.25,318.7,6327.0,310.43,310.9957,310.43,310.8689,6327.0
2024-10-03 11:45:00,318.69,319.12,318.69,318.96,4591.0,310.8592,311.2786,310.8592,311.1225,4591.0
2024-10-03 11:50:00,318.88,319.31,318.88,319.14,22793.0,311.0445,311.4639,311.0445,311.2981,22793.0
2024-10-03 11:55:00,319.11,319.35,318.86,318.97,6301.0,311.2688,311.5029,311.025,311.1323,6301.0
2024-10-03 12:00:00,318.99,319.16,318.88,319.06,15733.0,311.1518,311.3176,311.0445,311.2201,15733.0
2024-10-03 12:05:00,318.93,319.33,318.93,319.06,20601.0,311.0933,311.4834,311.0933,311.2201,20601.0
2024-10-03 12:10:00,319.03,319.34,318.99,319.22,2917.0,311.1908,311.4932,311.1518,311.3761,2917.0
2024-10-03 12:15:00,319.24,319.6,319.22,319.22,7213.0,311.3956,311.7468,311.3761,311.3761,7213.0
2024-10-03 12:20:00,319.3,319.54,319.11,319.43,5113.0,311.4542,311.6883,311.2688,311.581,5113.0
2024-10-03 12:25:00,319.43,319.68,319.23,319.26,3675.0,311.581,311.8248,311.3859,311.4151,3675.0
2024-10-03 12:30:00,319.11,319.11,318.5,318.5,5341.0,311.2688,311.2688,310.6738,310.6738,5341.0
2024-10-03 12:35:00,318.5,318.6,317.81,317.81,4923.0,310.6738,310.7714,310.0008,310.0008,4923.0
2024-10-03 12:40:00,317.89,317.91,317.2,317.2,3547.0,310.0788,310.0983,309.4058,309.4058,3547.0
2024-10-03 12:45:00,317.38,317.39,316.69,316.69,5986.0,309.5813,309.5911,308.9083,308.9083,5986.0
2024-10-03 12:50:00,316.69,316.84,316.18,316.39,8593.0,308.9083,309.0546,308.4108,308.6157,8593.0
2024-10-03 12:55:00,316.48,316.97,316.45,316.59,7825.0,308.7035,309.1814,308.6742,308.8108,7825.0
2024-10-03 13:00:00,316.49,316.62,316.26,316.45,2818.0,308.7132,308.84,308.4889,308.6742,2818.0
2024-10-03 13:05:00,316.33,316.62,315.86,315.99,5598.0,308.5571,308.84,308.0987,308.2255,5598.0
2024-10-03 13:10:00,315.94,316.37,315.77,316.15,7459.0,308.1767,308.5962,308.0109,308.3816,7459.0
2024-10-03 13:15:00,316.26,316.46,315.94,315.94,4830.0,308.4889,308.6839,308.1767,308.1767,4830.0
2024-10-03 13:20:00,315.94,316.16,315.84,315.84,24153.0,308.1767,308.3913,308.0792,308.0792,24153.0
2024-10-03 13:25:00,315.8,316.3,315.7,316.08,3515.0,308.0402,308.5279,307.9426,308.3133,3515.0
2024-10-03 13:30:00,316.0,316.27,315.65,316.03,20260.0,308.2353,308.4986,307.8939,308.2645,20260.0
2024-10-03 13:35:00,315.86,315.88,315.57,315.58,1748.0,308.0987,308.1182,307.8158,307.8256,1748.0
2024-10-03 13:40:00,315.64,316.06,315.46,316.01,5217.0,307.8841,308.2938,307.7085,308.245,5217.0
2024-10-03 13:45:00,316.05,316.3,316.01,316.28,11043.0,308.284,308.5279,308.245,308.5084,11043.0
2024-10-03 13:50:00,316.19,316.3,316.03,316.13,4143.0,308.4206,308.5279,308.2645,308.3621,4143.0
2024-10-03 13:55:00,316.15,316.33,316.0,316.15,7023.0,308.3816,308.5571,308.2353,308.3816,7023.0
2024-10-03 14:00:00,316.16,316.41,316.1,316.1,2433.0,308.3913,308.6352,308.3328,308.3328,2433.0
2024-10-03 14:05:00,315.95,316.22,315.95,316.16,9058.0,308.1865,308.4498,308.1865,308.3913,9058.0
2024-10-03 14:10:00,316.01,316.34,316.01,316.18,11471.0,308.245,308.5669,308.245,308.4108,11471.0
2024-10-03 14:15:00,316.22,316.63,316.14,316.55,4012.0,308.4498,308.8498,308.3718,308.7717,4012.0
2024-10-03 14:20:00,316.67,316.81,316.5,316.81,3577.0,308.8888,309.0253,308.723,309.0253,3577.0
2024-10-03 14:25:00,316.81,316.91,316.59,316.84,2390.0,309.0253,309.1229,308.8108,309.0546,2390.0
2024-10-03 14:30:00,316.88,316.89,316.33,316.64,5601.0,309.0936,309.1034,308.5571,308.8595,5601.0
2024-10-03 14:35:00,316.55,316.63,316.4,316.4,5313.0,308.7717,308.8498,308.6254,308.6254,5313.0
2024-10-03 14:40:00,316.5,316.51,316.31,316.31,3499.0,308.723,308.7327,308.5376,308.5376,3499.0
2024-10-03 14:45:00,316.33,316.35,316.16,316.25,3506.0,308.5571,308.5767,308.3913,308.4791,3506.0
2024-10-03 14:50:00,316.24,316.52,316.22,316.52,9962.0,308.4694,308.7425,308.4498,308.7425,9962.0
2024-10-03 14:55:00,316.58,316.65,316.22,316.52,6497.0,308.801,308.8693,308.4498,308.7425,6497.0
2024-10-03 15:00:00,316.41,316.43,316.2,316.32,1824.0,308.6352,308.6547,308.4303,308.5474,1824.0
2024-10-03 15:05:00,316.46,316.46,316.18,316.27,2227.0,308.6839,308.6839,308.4108,308.4986,2227.0
2024-10-03 15:10:00,316.32,316.5,316.19,316.5,4060.0,308.5474,308.723,308.4206,308.723,4060.0
2024-10-03 15:15:00,316.52,316.84,316.45,316.7,4330.0,308.7425,309.0546,308.6742,308.9181,4330.0
2024-10-03 15:20:00,316.82,316.82,316.57,316.59,3934.0,309.0351,309.0351,308.7912,308.8108,3934.0
2024-10-03 15:25:00,316.56,317.0,316.56,316.92,7178.0,308.7815,309.2107,308.7815,309.1326,7178.0
2024-10-03 15:30:00,316.92,316.92,316.65,316.75,3844.0,309.1326,309.1326,308.8693,308.9668,3844.0
2024-10-03 15:35:00,316.83,316.83,316.52,316.59,2779.0,309.0449,309.0449,308.7425,308.8108,2779.0
2024-10-03 15:40:00,316.57,316.57,316.2,316.55,6200.0,308.7912,308.7912,308.4303,308.7717,6200.0
2024-10-03 15:45:00,316.63,317.01,316.57,317.01,4280.0,308.8498,309.2204,308.7912,309.2204,4280.0
2024-10-03 15:50:00,316.9,317.07,316.63,316.99,20263.0,309.1131,309.279,308.8498,309.2009,20263.0
2024-10-03 15:55:00,317.32,317.68,317.22,317.48,64361.0,309.5228,309.874,309.4253,309.6789,64361.0
2024-10-04 09:30:00,318.72,319.68,317.25,318.69,29147.0,310.8884,311.8248,309.4545,310.8592,29147.0
2024-10-04 09:35:00,318.12,319.96,317.98,319.1,8694.0,310.3032,312.0979,310.1666,311.2591,8694.0
2024-10-04 09:40:00,319.36,319.74,319.16,319.44,1941.0,311.5127,311.8834,311.3176,311.5907,1941.0
2024-10-04 09:45:00,319.44,320.24,319.44,320.24,4842.0,311.5907,312.3711,311.5907,312.3711,4842.0
2024-10-04 09:50:00,320.25,320.74,320.21,320.44,6377.0,312.3808,312.8588,312.3418,312.5662,6377.0
2024-10-04 09:55:00,320.44,320.44,318.76,319.63,48599.0,312.5662,312.5662,310.9274,311.7761,48599.0
2024-10-04 10:00:00,319.28,319.71,319.02,319.51,6196.0,311.4347,311.8541,311.181,311.659,6196.0
2024-10-04 10:05:00,319.35,320.13,318.96,319.01,4376.0,311.5029,312.2638,311.1225,311.1713,4376.0
2024-10-04 10:10:00,318.98,319.19,318.68,319.07,5568.0,311.142,311.3469,310.8494,311.2298,5568.0
2024-10-04 10:15:00,319.27,319.67,319.01,319.43,7064.0,311.4249,311.8151,311.1713,311.581,7064.0
2024-10-04 10:20:00,319.43,319.48,318.16,318.5,7200.0,311.581,311.6297,310.3422,310.6738,7200.0
2024-10-04 10:25:00,318.39,318.63,317.6,318.07,2400.0,310.5665,310.8006,309.7959,310.2544,2400.0
2024-10-04 10:30:00,318.02,318.43,317.82,318.32,6329.0,310.2056,310.6055,310.0105,310.4982,6329.0
2024-10-04 10:35:00,318.22,318.36,317.59,317.59,1838.0,310.4007,310.5373,309.7862,309.7862,1838.0
2024-10-04 10:40:00,317.81,317.85,317.3,317.5,3941.0,310.0008,310.0398,309.5033,309.6984,3941.0
2024-10-04 10:45:00,317.5,317.5,317.14,317.28,1536.0,309.6984,309.6984,309.3472,309.4838,1536.0
2024-10-04 10:50:00,317.41,317.65,317.38,317.59,5169.0,309.6106,309.8447,309.5813,309.7862,5169.0
2024-10-04 10:55:00,317.59,317.9,317.38,317.51,5055.0,309.7862,310.0886,309.5813,309.7081,5055.0
2024-10-04 11:00:00,317.57,317.75,317.35,317.58,3033.0,309.7667,309.9423,309.5521,309.7764,3033.0
2024-10-04 11:05:00,317.56,317.95,317.55,317.75,4082.0,309.7569,310.1373,309.7472,309.9423,4082.0
2024-10-04 11:10:00,317.94,317.94,317.3,317.43,3567.0,310.1276,310.1276,309.5033,309.6301,3567.0
2024-10-04 11:15:00,317.26,317.6,317.15,317.6,3627.0,309.4643,309.7959,309.357,309.7959,3627.0
2024-10-04 11:20:00,317.31,317.31,316.88,317.14,4966.0,309.5131,309.5131,309.0936,309.3472,4966.0
2024-10-04 11:25:00,316.88,317.19,316.75,316.99,1917.0,309.0936,309.396,308.9668,309.2009,1917.0
2024-10-04 11:30:00,316.94,317.0,316.66,317.0,2100.0,309.1522,309.2107,308.879,309.2107,2100.0
2024-10-04 11:35:00,317.15,317.2,316.92,317.19,1723.0,309.357,309.4058,309.1326,309.396,1723.0
2024-10-04 11:40:00,317.26,317.26,317.15,317.16,657.0,309.4643,309.4643,309.357,309.3667,657.0
2024-10-04 11:45:00,317.13,317.25,316.73,316.83,3391.0,309.3375,309.4545,308.9473,309.0449,3391.0
2024-10-04 11:50:00,316.79,316.9,316.43,316.8,3599.0,309.0058,309.1131,308.6547,309.0156,3599.0
2024-10-04 11:55:00,316.84,317.09,316.81,317.06,2877.0,309.0546,309.2985,309.0253,309.2692,2877.0
2024-10-04 12:00:00,317.28,317.67,317.27,317.62,4562.0,309.4838,309.8642,309.474,309.8154,4562.0
2024-10-04 12:05:00,317.62,317.78,317.37,317.6,1867.0,309.8154,309.9715,309.5716,309.7959,1867.0
2024-10-04 12:10:00,317.44,317.75,317.44,317.52,3226.0,309.6399,309.9423,309.6399,309.7179,3226.0
2024-10-04 12:15:00,317.41,318.48,317.41,318.34,20365.0,309.6106,310.6543,309.6106,310.5178,20365.0
2024-10-04 12:20:00,318.39,318.66,318.13,318.17,4881.0,310.5665,310.8299,310.3129,310.3519,4881.0
2024-10-04 12:25:00,318.06,318.08,317.88,317.96,2895.0,310.2446,310.2641,310.0691,310.1471,2895.0
2024-10-04 12:30:00,317.97,318.53,317.93,318.36,3113.0,310.1568,310.7031,310.1178,310.5373,3113.0
2024-10-04 12:35:00,318.49,319.1,318.39,319.1,3639.0,310.6641,311.2591,310.5665,311.2591,3639.0
2024-10-04 12:40:00,319.04,319.44,318.94,319.41,2594.0,311.2006,311.5907,311.103,311.5615,2594.0
2024-10-04 12:45:00,319.41,319.58,319.41,319.58,1098.0,311.5615,311.7273,311.5615,311.7273,1098.0
2024-10-04 12:50:00,319.55,319.57,319.29,319.4,3414.0,311.698,311.7175,311.4444,311.5517,3414.0
2024-10-04 12:55:00,319.55,319.55,318.84,318.92,4351.0,311.698,311.698,311.0055,311.0835,4351.0
2024-10-04 13:00:00,319.01,319.14,319.0,319.05,1150.0,311.1713,311.2981,311.1615,311.2103,1150.0
2024-10-04 13:05:00,319.03,319.22,318.87,319.0,3484.0,311.1908,311.3761,311.0347,311.1615,3484.0
2024-10-04 13:10:00,319.0,319.23,318.99,319.15,3079.0,311.1615,311.3859,311.1518,311.3079,3079.0
2024-10-04 13:15:00,319.27,319.57,319.15,319.46,1730.0,311.4249,311.7175,311.3079,311.6102,1730.0
2024-10-04 13:20:00,319.63,319.98,319.55,319.82,1100.0,311.7761,312.1175,311.698,311.9614,1100.0
2024-10-04 13:25:00,319.89,319.89,319.54,319.55,2088.0,312.0297,312.0297,311.6883,311.698,2088.0
2024-10-04 13:30:00,319.56,319.56,318.93,318.93,2200.0,311.7078,311.7078,311.0933,311.0933,2200.0
2024-10-04 13:35:00,319.12,319.12,318.39,318.81,4977.0,311.2786,311.2786,310.5665,310.9762,4977.0
2024-10-04 13:40:00,319.0,319.03,318.81,318.83,852.0,311.1615,311.1908,310.9762,310.9957,852.0
2024-10-04 13:45:00,319.08,319.15,318.92,319.0,2651.0,311.2396,311.3079,311.0835,311.1615,2651.0
2024-10-04 13:50:00,318.86,318.93,318.84,318.93,594.0,311.025,311.0933,311.0055,311.0933,594.0
2024-10-04 13:55:00,318.96,319.19,318.69,318.74,2225.0,311.1225,311.3469,310.8592,310.9079,2225.0
2024-10-04 14:00:00,318.77,318.88,318.25,318.25,3273.0,310.9372,311.0445,310.43,310.43,3273.0
2024-10-04 14:05:00,318.36,318.38,318.16,318.16,4601.0,310.5373,310.5568,310.3422,310.3422,4601.0
2024-10-04 14:10:00,318.15,318.16,317.78,318.06,5391.0,310.3324,310.3422,309.9715,310.2446,5391.0
2024-10-04 14:15:00,318.06,318.36,317.95,318.12,3119.0,310.2446,310.5373,310.1373,310.3032,3119.0
2024-10-04 14:20:00,318.35,318.77,318.2,318.77,2890.0,310.5275,310.9372,310.3812,310.9372,2890.0
2024-10-04 14:25:00,318.79,319.0,318.75,318.9,1977.0,310.9567,311.1615,310.9177,311.064,1977.0
2024-10-04 14:30:00,318.9,319.14,318.81,319.1,1797.0,311.064,311.2981,310.9762,311.2591,1797.0
2024-10-04 14:35:00,319.26,319.62,319.01,319.29,4751.0,311.4151,311.7663,311.1713,311.4444,4751.0
2024-10-04 14:40:00,319.29,319.3,318.95,319.06,3647.0,311.4444,311.4542,311.1128,311.2201,3647.0
2024-10-04 14:45:00,319.05,319.15,318.95,319.04,738.0,311.2103,311.3079,311.1128,311.2006,738.0
2024-10-04 14:50:00,319.2,319.86,319.2,319.75,1407.0,311.3566,312.0004,311.3566,311.8931,1407.0
2024-10-04 14:55:00,319.75,320.1,319.62,319.93,2635.0,311.8931,312.2345,311.7663,312.0687,2635.0
2024-10-04 15:00:00,319.85,319.93,319.62,319.74,3180.0,311.9906,312.0687,311.7663,311.8834,3180.0
2024-10-04 15:05:00,319.85,320.37,319.85,320.37,3248.0,311.9906,312.4979,311.9906,312.4979,3248.0
2024-10-04 15:10:00,320.23,320.23,318.99,319.0,7469.0,312.3613,312.3613,311.1518,311.1615,7469.0
2024-10-04 15:15:00,319.07,319.23,318.82,319.23,4253.0,311.2298,311.3859,310.986,311.3859,4253.0
2024-10-04 15:20:00,319.3,320.04,319.27,319.82,2482.0,311.4542,312.176,311.4249,311.9614,2482.0
2024-10-04 15:25:00,320.04,320.05,319.72,320.0,3861.0,312.176,312.1857,311.8638,312.137,3861.0
2024-10-04 15:30:00,320.06,320.11,319.74,320.05,4259.0,312.1955,312.2443,311.8834,312.1857,4259.0
2024-10-04 15:35:00,320.05,320.4,319.88,320.07,6806.0,312.1857,312.5271,312.0199,312.2052,6806.0
2024-10-04 15:40:00,320.16,320.31,319.87,320.1,21545.0,312.293,312.4393,312.0102,312.2345,21545.0
2024-10-04 15:45:00,320.1,320.26,319.86,320.19,16857.0,312.2345,312.3906,312.0004,312.3223,16857.0
2024-10-04 15:50:00,320.13,320.24,319.31,320.15,19850.0,312.2638,312.3711,311.4639,312.2833,19850.0
2024-10-04 15:55:00,320.01,320.43,319.57,319.58,51670.0,312.1467,312.5564,311.7175,311.7273,51670.0
2024-10-07 09:30:00,320.08,320.08,317.5,317.82,28543.0,312.215,312.215,309.6984,310.0105,28543.0
2024-10-07 09:35:00,317.87,318.63,317.52,317.87,5726.0,310.0593,310.8006,309.7179,310.0593,5726.0
2024-10-07 09:40:00,317.72,318.39,317.5,317.8,3718.0,309.913,310.5665,309.6984,309.991,3718.0
2024-10-07 09:45:00,317.98,318.59,317.65,317.82,4480.0,310.1666,310.7616,309.8447,310.0105,4480.0
2024-10-07 09:50:00,318.25,319.12,317.82,319.03,10571.0,310.43,311.2786,310.0105,311.1908,10571.0
2024-10-07 09:55:00,319.03,320.03,318.97,319.49,23155.0,311.1908,312.1662,311.1323,311.6395,23155.0
2024-10-07 10:00:00,319.3,319.7,318.59,318.68,14565.0,311.4542,311.8443,310.7616,310.8494,14565.0
2024-10-07 10:05:00,318.82,319.1,318.14,318.42,18823.0,310.986,311.2591,310.3227,310.5958,18823.0
2024-10-07 10:10:00,318.43,319.46,318.39,319.12,6722.0,310.6055,311.6102,310.5665,311.2786,6722.0
2024-10-07 10:15:00,319.4,320.14,319.26,319.73,6282.0,311.5517,312.2735,311.4151,311.8736,6282.0
2024-10-07 10:20:00,319.73,319.88,319.29,319.56,4932.0,311.8736,312.0199,311.4444,311.7078,4932.0
2024-10-07 10:25:00,319.45,320.06,319.45,319.88,6501.0,311.6005,312.1955,311.6005,312.0199,6501.0
2024-10-07 10:30:00,319.98,320.15,319.78,319.91,8260.0,312.1175,312.2833,311.9224,312.0492,8260.0
2024-10-07 10:35:00,319.91,320.21,319.68,319.85,3255.0,312.0492,312.3418,311.8248,311.9906,3255.0
2024-10-07 10:40:00,319.31,319.57,319.29,319.52,2100.0,311.4639,311.7175,311.4444,311.6688,2100.0
2024-10-07 10:45:00,319.43,319.71,319.31,319.4,2588.0,311.581,311.8541,311.4639,311.5517,2588.0
2024-10-07 10:50:00,319.49,320.16,319.48,319.88,8532.0,311.6395,312.293,311.6297,312.0199,8532.0
2024-10-07 10:55:00,319.99,320.0,319.43,319.63,4634.0,312.1272,312.137,311.581,311.7761,4634.0
2024-10-07 11:00:00,319.4,319.45,319.32,319.44,1974.0,311.5517,311.6005,311.4737,311.5907,1974.0
2024-10-07 11:05:00,319.53,319.62,319.15,319.15,3025.0,311.6785,311.7663,311.3079,311.3079,3025.0
2024-10-07 11:10:00,319.26,319.41,319.19,319.3,2537.0,311.4151,311.5615,311.3469,311.4542,2537.0
2024-10-07 11:15:00,319.39,319.48,318.89,319.01,4626.0,311.542,311.6297,311.0542,311.1713,4626.0
2024-10-07 11:20:00,319.27,319.82,319.25,319.3,10192.0,311.4249,311.9614,311.4054,311.4542,10192.0
2024-10-07 11:25:00,319.37,319.37,318.46,318.75,3121.0,311.5224,311.5224,310.6348,310.9177,3121.0
2024-10-07 11:30:00,318.82,318.87,318.52,318.54,1967.0,310.986,311.0347,310.6933,310.7128,1967.0
2024-10-07 11:35:00,318.52,318.52,317.99,318.04,6440.0,310.6933,310.6933,310.1764,310.2251,6440.0
2024-10-07 11:40:00,318.26,318.51,318.26,318.48,4876.0,310.4397,310.6836,310.4397,310.6543,4876.0
2024-10-07 11:45:00,318.27,318.64,318.02,318.64,3794.0,310.4495,310.8104,310.2056,310.8104,3794.0
2024-10-07 11:50:00,318.48,318.64,318.04,318.04,2268.0,310.6543,310.8104,310.2251,310.2251,2268.0
2024-10-07 11:55:00,318.0,318.03,317.59,317.75,1704.0,310.1861,310.2154,309.7862,309.9423,1704.0
2024-10-07 12:00:00,317.57,318.17,317.57,318.17,1982.0,309.7667,310.3519,309.7667,310.3519,1982.0
2024-10-07 12:05:00,318.1,318.43,317.77,317.83,1684.0,310.2837,310.6055,309.9618,310.0203,1684.0
2024-10-07 12:10:00,317.75,317.75,317.2,317.44,4130.0,309.9423,309.9423,309.4058,309.6399,4130.0
2024-10-07 12:15:00,317.44,317.44,317.05,317.13,2850.0,309.6399,309.6399,309.2595,309.3375,2850.0
2024-10-07 12:20:00,317.13,317.3,317.13,317.29,1200.0,309.3375,309.5033,309.3375,309.4936,1200.0
2024-10-07 12:25:00,317.3,317.55,317.29,317.55,1932.0,309.5033,309.7472,309.4936,309.7472,1932.0
2024-10-07 12:30:00,317.41,317.43,317.01,317.37,1920.0,309.6106,309.6301,309.2204,309.5716,1920.0
2024-10-07 12:35:00,317.44,317.46,317.31,317.42,710.0,309.6399,309.6594,309.5131,309.6204,710.0
2024-10-07 12:40:00,317.57,317.73,317.39,317.73,2095.0,309.7667,309.9227,309.5911,309.9227,2095.0
2024-10-07 12:45:00,317.74,317.76,317.65,317.7,1500.0,309.9325,309.952,309.8447,309.8935,1500.0
2024-10-07 12:50:00,317.91,317.99,317.7,317.75,2746.0,310.0983,310.1764,309.8935,309.9423,2746.0
2024-10-07 12:55:00,317.9,317.93,317.54,317.86,4474.0,310.0886,310.1178,309.7374,310.0495,4474.0
2024-10-07 13:00:00,317.76,318.13,317.54,317.93,2564.0,309.952,310.3129,309.7374,310.1178,2564.0
2024-10-07 13:05:00,317.77,317.77,317.61,317.61,300.0,309.9618,309.9618,309.8057,309.8057,300.0
2024-10-07 13:10:00,317.61,318.06,317.53,318.06,2218.0,309.8057,310.2446,309.7277,310.2446,2218.0
2024-10-07 13:15:00,318.11,318.27,318.1,318.21,1528.0,310.2934,310.4495,310.2837,310.3909,1528.0
2024-10-07 13:20:00,318.25,318.25,317.77,317.77,2050.0,310.43,310.43,309.9618,309.9618,2050.0
2024-10-07 13:25:00,317.81,318.09,317.64,317.64,1441.0,310.0008,310.2739,309.835,309.835,1441.0
2024-10-07 13:30:00,317.66,317.66,317.51,317.56,739.0,309.8545,309.8545,309.7081,309.7569,739.0
2024-10-07 13:35:00,317.56,317.87,317.55,317.61,1932.0,309.7569,310.0593,309.7472,309.8057,1932.0
2024-10-07 13:40:00,317.8,318.0,317.66,317.67,4043.0,309.991,310.1861,309.8545,309.8642,4043.0
2024-10-07 13:45:00,317.63,317.92,317.33,317.33,2637.0,309.8252,310.1081,309.5326,309.5326,2637.0
2024-10-07 13:50:00,317.35,317.61,317.12,317.61,3188.0,309.5521,309.8057,309.3277,309.8057,3188.0
2024-10-07 13:55:00,317.61,317.85,317.39,317.6,1388.0,309.8057,310.0398,309.5911,309.7959,1388.0
2024-10-07 14:00:00,317.25,317.42,317.14,317.14,540.0,309.4545,309.6204,309.3472,309.3472,540.0
2024-10-07 14:05:00,317.17,317.59,317.11,317.39,2419.0,309.3765,309.7862,309.318,309.5911,2419.0
2024-10-07 14:10:00,317.27,317.75,317.27,317.74,7661.0,309.474,309.9423,309.474,309.9325,7661.0
2024-10-07 14:15:00,317.86,317.87,317.39,317.47,1447.0,310.0495,310.0593,309.5911,309.6691,1447.0
2024-10-07 14:20:00,317.48,317.48,317.21,317.41,1512.0,309.6789,309.6789,309.4155,309.6106,1512.0
2024-10-07 14:25:00,317.39,317.67,317.28,317.52,3803.0,309.5911,309.8642,309.4838,309.7179,3803.0
2024-10-07 14:30:00,317.35,317.51,316.69,317.48,11989.0,309.5521,309.7081,308.9083,309.6789,11989.0
2024-10-07 14:35:00,317.3,317.3,316.99,317.21,1892.0,309.5033,309.5033,309.2009,309.4155,1892.0
2024-10-07 14:40:00,317.4,317.4,316.93,316.93,2834.0,309.6009,309.6009,309.1424,309.1424,2834.0
2024-10-07 14:45:00,316.83,317.0,316.44,316.44,5325.0,309.0449,309.2107,308.6644,308.6644,5325.0
2024-10-07 14:50:00,316.56,316.89,316.53,316.59,2801.0,308.7815,309.1034,308.7522,308.8108,2801.0
2024-10-07 14:55:00,316.53,316.66,316.03,316.2,6466.0,308.7522,308.879,308.2645,308.4303,6466.0
2024-10-07 15:00:00,316.03,316.25,315.92,316.2,3888.0,308.2645,308.4791,308.1572,308.4303,3888.0
2024-10-07 15:05:00,316.19,316.52,316.18,316.52,5018.0,308.4206,308.7425,308.4108,308.7425,5018.0
2024-10-07 15:10:00,316.34,316.42,315.94,316.32,16292.0,308.5669,308.6449,308.1767,308.5474,16292.0
2024-10-07 15:15:00,316.49,316.65,316.35,316.65,2555.0,308.7132,308.8693,308.5767,308.8693,2555.0
2024-10-07 15:20:00,316.55,316.55,316.3,316.41,4138.0,308.7717,308.7717,308.5279,308.6352,4138.0
2024-10-07 15:25:00,316.44,316.76,316.25,316.61,4747.0,308.6644,308.9766,308.4791,308.8303,4747.0
2024-10-07 15:30:00,316.72,316.73,316.25,316.33,5864.0,308.9376,308.9473,308.4791,308.5571,5864.0
2024-10-07 15:35:00,316.28,316.72,316.17,316.51,10305.0,308.5084,308.9376,308.4011,308.7327,10305.0
2024-10-07 15:40:00,316.55,316.73,316.47,316.62,5963.0,308.7717,308.9473,308.6937,308.84,5963.0
2024-10-07 15:45:00,316.73,317.17,316.61,317.17,5103.0,308.9473,309.3765,308.8303,309.3765,5103.0
2024-10-07 15:50:00,317.01,318.05,317.01,317.53,16048.0,309.2204,310.2349,309.2204,309.7277,16048.0
2024-10-07 15:55:00,317.4,317.59,317.21,317.43,33790.0,309.6009,309.7862,309.4155,309.6301,33790.0
2024-10-08 09:30:00,319.17,319.95,318.14,318.14,38662.0,311.3274,312.0882,310.3227,310.3227,38662.0
2024-10-08 09:35:00,317.5,318.51,317.5,317.89,2764.0,309.6984,310.6836,309.6984,310.0788,2764.0
2024-10-08 09:40:00,317.8,318.61,317.8,318.24,2865.0,309.991,310.7811,309.991,310.4202,2865.0
2024-10-08 09:45:00,318.38,319.0,318.37,318.41,4415.0,310.5568,311.1615,310.547,310.586,4415.0
2024-10-08 09:50:00,318.41,318.75,317.84,318.27,4702.0,310.586,310.9177,310.03,310.4495,4702.0
2024-10-08 09:55:00,318.38,318.54,317.51,317.51,2921.0,310.5568,310.7128,309.7081,309.7081,2921.0
2024-10-08 10:00:00,317.55,318.45,317.54,318.34,10322.0,309.7472,310.6251,309.7374,310.5178,10322.0
2024-10-08 10:05:00,318.72,318.93,317.92,318.41,12426.0,310.8884,311.0933,310.1081,310.586,12426.0
2024-10-08 10:10:00,318.24,318.41,317.55,317.62,7625.0,310.4202,310.586,309.7472,309.8154,7625.0
2024-10-08 10:15:00,317.63,317.72,317.26,317.54,9158.0,309.8252,309.913,309.4643,309.7374,9158.0
2024-10-08 10:20:00,317.38,317.6,317.12,317.46,4876.0,309.5813,309.7959,309.3277,309.6594,4876.0
2024-10-08 10:25:00,317.36,317.87,317.36,317.66,1808.0,309.5618,310.0593,309.5618,309.8545,1808.0
2024-10-08 10:30:00,317.41,317.42,317.0,317.16,6748.0,309.6106,309.6204,309.2107,309.3667,6748.0
2024-10-08 10:35:00,316.95,317.08,316.47,316.78,3740.0,309.1619,309.2887,308.6937,308.9961,3740.0
2024-10-08 10:40:00,316.8,317.83,316.8,317.19,9907.0,309.0156,310.0203,309.0156,309.396,9907.0
2024-10-08 10:45:00,317.42,318.12,317.37,317.59,8010.0,309.6204,310.3032,309.5716,309.7862,8010.0
2024-10-08 10:50:00,317.8,318.24,317.64,317.79,4932.0,309.991,310.4202,309.835,309.9813,4932.0
2024-10-08 10:55:00,317.85,317.85,317.66,317.66,967.0,310.0398,310.0398,309.8545,309.8545,967.0
2024-10-08 11:00:00,317.68,318.63,317.67,318.25,12622.0,309.874,310.8006,309.8642,310.43,12622.0
2024-10-08 11:05:00,318.06,318.45,318.06,318.3,1627.0,310.2446,310.6251,310.2446,310.4787,1627.0
2024-10-08 11:10:00,318.3,318.58,318.19,318.21,3869.0,310.4787,310.7519,310.3714,310.3909,3869.0
2024-10-08 11:15:00,318.16,318.6,317.92,318.59,8906.0,310.3422,310.7714,310.1081,310.7616,8906.0
2024-10-08 11:20:00,318.62,318.7,317.94,318.31,11525.0,310.7909,310.8689,310.1276,310.4885,11525.0
2024-10-08 11:25:00,318.35,318.55,318.3,318.41,1100.0,310.5275,310.7226,310.4787,310.586,1100.0
2024-10-08 11:30:00,318.36,318.56,318.0,318.0,2497.0,310.5373,310.7323,310.1861,310.1861,2497.0
2024-10-08 11:35:00,318.18,318.24,318.11,318.12,1200.0,310.3617,310.4202,310.2934,310.3032,1200.0
2024-10-08 11:40:00,318.15,318.51,318.14,318.31,1698.0,310.3324,310.6836,310.3227,310.4885,1698.0
2024-10-08 11:45:00,318.29,318.39,318.1,318.39,2771.0,310.469,310.5665,310.2837,310.5665,2771.0
2024-10-08 11:50:00,318.41,318.61,318.22,318.23,2350.0,310.586,310.7811,310.4007,310.4105,2350.0
2024-10-08 11:55:00,318.28,318.52,318.15,318.32,4740.0,310.4592,310.6933,310.3324,310.4982,4740.0
2024-10-08 12:00:00,318.5,318.5,318.08,318.24,1145.0,310.6738,310.6738,310.2641,310.4202,1145.0
2024-10-08 12:05:00,318.16,318.41,318.15,318.28,3224.0,310.3422,310.586,310.3324,310.4592,3224.0
2024-10-08 12:10:00,318.4,318.65,318.28,318.36,8247.0,310.5763,310.8201,310.4592,310.5373,8247.0
2024-10-08 12:15:00,318.48,318.63,318.34,318.54,9784.0,310.6543,310.8006,310.5178,310.7128,9784.0
2024-10-08 12:20:00,318.45,318.57,318.43,318.54,3127.0,310.6251,310.7421,310.6055,310.7128,3127.0
2024-10-08 12:25:00,318.5,318.91,318.46,318.69,17925.0,310.6738,311.0737,310.6348,310.8592,17925.0
2024-10-08 12:30:00,318.69,318.72,318.35,318.35,10855.0,310.8592,310.8884,310.5275,310.5275,10855.0
2024-10-08 12:35:00,318.5,318.77,318.42,318.56,5439.0,310.6738,310.9372,310.5958,310.7323,5439.0
2024-10-08 12:40:00,318.77,318.77,318.35,318.37,5316.0,310.9372,310.9372,310.5275,310.547,5316.0
2024-10-08 12:45:00,318.35,318.57,318.35,318.5,3626.0,310.5275,310.7421,310.5275,310.6738,3626.0
2024-10-08 12:50:00,318.36,318.5,318.11,318.41,4633.0,310.5373,310.6738,310.2934,310.586,4633.0
2024-10-08 12:55:00,318.4,318.57,318.28,318.28,1623.0,310.5763,310.7421,310.4592,310.4592,1623.0
2024-10-08 13:00:00,318.29,318.54,318.28,318.52,1309.0,310.469,310.7128,310.4592,310.6933,1309.0
2024-10-08 13:05:00,318.27,318.53,317.33,317.33,3545.0,310.4495,310.7031,309.5326,309.5326,3545.0
2024-10-08 13:10:00,317.6,317.91,317.49,317.91,1892.0,309.7959,310.0983,309.6886,310.0983,1892.0
2024-10-08 13:15:00,317.76,317.86,317.45,317.57,3012.0,309.952,310.0495,309.6496,309.7667,3012.0
2024-10-08 13:20:00,317.48,317.79,317.45,317.79,2814.0,309.6789,309.9813,309.6496,309.9813,2814.0
2024-10-08 13:25:00,317.76,317.92,317.72,317.84,3582.0,309.952,310.1081,309.913,310.03,3582.0
2024-10-08 13:30:00,317.72,317.75,317.57,317.75,2103.0,309.913,309.9423,309.7667,309.9423,2103.0
2024-10-08 13:35:00,317.71,317.96,317.68,317.85,2989.0,309.9032,310.1471,309.874,310.0398,2989.0
2024-10-08 13:40:00,317.81,318.19,317.81,318.19,2976.0,310.0008,310.3714,310.0008,310.3714,2976.0
2024-10-08 13:45:00,318.12,318.31,318.01,318.31,4064.0,310.3032,310.4885,310.1959,310.4885,4064.0
2024-10-08 13:50:00,318.31,318.56,318.17,318.56,3511.0,310.4885,310.7323,310.3519,310.7323,3511.0
2024-10-08 13:55:00,318.44,318.62,318.37,318.41,2460.0,310.6153,310.7909,310.547,310.586,2460.0
2024-10-08 14:00:00,318.51,318.65,318.32,318.56,4761.0,310.6836,310.8201,310.4982,310.7323,4761.0
2024-10-08 14:05:00,318.46,318.67,318.4,318.4,8664.0,310.6348,310.8396,310.5763,310.5763,8664.0
2024-10-08 14:10:00,318.61,318.61,318.37,318.5,1541.0,310.7811,310.7811,310.547,310.6738,1541.0
2024-10-08 14:15:00,318.61,318.63,318.46,318.47,4587.0,310.7811,310.8006,310.6348,310.6446,4587.0
2024-10-08 14:20:00,318.49,318.64,318.33,318.53,2382.0,310.6641,310.8104,310.508,310.7031,2382.0
2024-10-08 14:25:00,318.43,318.53,318.43,318.47,1900.0,310.6055,310.7031,310.6055,310.6446,1900.0
2024-10-08 14:30:00,318.47,318.54,318.28,318.5,6625.0,310.6446,310.7128,310.4592,310.6738,6625.0
2024-10-08 14:35:00,318.58,318.67,318.42,318.51,9494.0,310.7519,310.8396,310.5958,310.6836,9494.0
2024-10-08 14:40:00,318.39,318.51,318.19,318.51,938.0,310.5665,310.6836,310.3714,310.6836,938.0
2024-10-08 14:45:00,318.28,318.42,318.17,318.28,2143.0,310.4592,310.5958,310.3519,310.4592,2143.0
2024-10-08 14:50:00,318.21,318.31,317.82,317.82,4205.0,310.3909,310.4885,310.0105,310.0105,4205.0
2024-10-08 14:55:00,317.81,318.33,317.8,317.98,7059.0,310.0008,310.508,309.991,310.1666,7059.0
2024-10-08 15:00:00,317.98,318.17,317.83,317.89,5010.0,310.1666,310.3519,310.0203,310.0788,5010.0
2024-10-08 15:05:00,317.84,317.95,317.68,317.94,5726.0,310.03,310.1373,309.874,310.1276,5726.0
2024-10-08 15:10:00,317.96,318.15,317.84,318.07,3737.0,310.1471,310.3324,310.03,310.2544,3737.0
2024-10-08 15:15:00,318.16,318.7,318.15,318.66,6262.0,310.3422,310.8689,310.3324,310.8299,6262.0
2024-10-08 15:20:00,318.7,318.72,318.09,318.17,51102.0,310.8689,310.8884,310.2739,310.3519,51102.0
2024-10-08 15:25:00,318.18,318.35,318.14,318.21,5999.0,310.3617,310.5275,310.3227,310.3909,5999.0
2024-10-08 15:30:00,318.17,318.31,317.88,318.15,58112.0,310.3519,310.4885,310.0691,310.3324,58112.0
2024-10-08 15:35:00,317.97,318.06,317.83,317.92,15025.0,310.1568,310.2446,310.0203,310.1081,15025.0
2024-10-08 15:40:00,317.85,318.5,317.75,318.15,10433.0,310.0398,310.6738,309.9423,310.3324,10433.0
2024-10-08 15:45:00,318.14,318.26,317.84,317.84,7841.0,310.3227,310.4397,310.03,310.03,7841.0
2024-10-08 15:50:00,317.84,318.47,317.67,317.68,31026.0,310.03,310.6446,309.8642,309.874,31026.0
2024-10-08 15:55:00,317.68,318.03,317.58,317.62,29235.0,309.874,310.2154,309.7764,309.8154,29235.0
2024-10-09 09:30:00,317.36,317.36,314.7,315.5,30623.0,309.5618,309.5618,306.9672,307.7475,30623.0
2024-10-09 09:35:00,315.34,316.35,315.3,316.35,1769.0,307.5915,308.5767,307.5525,308.5767,1769.0
2024-10-09 09:40:00,316.59,318.55,316.58,318.5,9346.0,308.8108,310.7226,308.801,310.6738,9346.0
2024-10-09 09:45:00,317.83,318.47,317.83,318.25,5363.0,310.0203,310.6446,310.0203,310.43,5363.0
2024-10-09 09:50:00,318.38,318.5,317.94,318.15,1708.0,310.5568,310.6738,310.1276,310.3324,1708.0
2024-10-09 09:55:00,317.95,317.97,317.38,317.63,5243.0,310.1373,310.1568,309.5813,309.8252,5243.0
2024-10-09 10:00:00,317.59,318.09,317.59,317.84,3976.0,309.7862,310.2739,309.7862,310.03,3976.0
2024-10-09 10:05:00,317.82,318.42,317.58,318.36,5053.0,310.0105,310.5958,309.7764,310.5373,5053.0
2024-10-09 10:10:00,318.55,318.67,318.29,318.29,2500.0,310.7226,310.8396,310.469,310.469,2500.0
2024-10-09 10:15:00,318.24,318.24,317.59,317.73,3450.0,310.4202,310.4202,309.7862,309.9227,3450.0
2024-10-09 10:20:00,317.69,318.19,317.69,318.17,5084.0,309.8837,310.3714,309.8837,310.3519,5084.0
2024-10-09 10:25:00,318.0,318.21,317.98,318.19,7636.0,310.1861,310.3909,310.1666,310.3714,7636.0
2024-10-09 10:30:00,318.08,318.74,318.05,318.15,17424.0,310.2641,310.9079,310.2349,310.3324,17424.0
2024-10-09 10:35:00,318.09,318.8,318.09,318.59,3853.0,310.2739,310.9665,310.2739,310.7616,3853.0
2024-10-09 10:40:00,318.6,319.14,318.59,318.69,5362.0,310.7714,311.2981,310.7616,310.8592,5362.0
2024-10-09 10:45:00,318.62,318.9,318.52,318.68,4405.0,310.7909,311.064,310.6933,310.8494,4405.0
2024-10-09 10:50:00,318.58,319.13,318.5,318.83,7723.0,310.7519,311.2883,310.6738,310.9957,7723.0
2024-10-09 10:55:00,318.61,318.67,318.4,318.54,2678.0,310.7811,310.8396,310.5763,310.7128,2678.0
2024-10-09 11:00:00,318.71,318.89,318.52,318.52,5569.0,310.8787,311.0542,310.6933,310.6933,5569.0
2024-10-09 11:05:00,318.62,318.62,318.01,318.17,3077.0,310.7909,310.7909,310.1959,310.3519,3077.0
2024-10-09 11:10:00,318.22,318.73,318.2,318.49,2200.0,310.4007,310.8982,310.3812,310.6641,2200.0
2024-10-09 11:15:00,318.69,318.95,318.48,318.52,3510.0,310.8592,311.1128,310.6543,310.6933,3510.0
2024-10-09 11:20:00,318.61,319.05,318.6,318.93,9666.0,310.7811,311.2103,310.7714,311.0933,9666.0
2024-10-09 11:25:00,318.91,319.41,318.8,319.35,8588.0,311.0737,311.5615,310.9665,311.5029,8588.0
2024-10-09 11:30:00,319.7,319.85,319.25,319.25,23634.0,311.8443,311.9906,311.4054,311.4054,23634.0
2024-10-09 11:35:00,319.41,319.41,319.4,319.41,100.0,311.5615,311.5615,311.5517,311.5615,100.0
2024-10-09 11:40:00,319.62,320.16,319.58,320.16,4870.0,311.7663,312.293,311.7273,312.293,4870.0
2024-10-09 11:45:00,320.07,320.42,320.03,320.42,952.0,312.2052,312.5466,312.1662,312.5466,952.0
2024-10-09 11:50:00,320.61,320.92,320.56,320.66,11998.0,312.732,313.0344,312.6832,312.7807,11998.0
2024-10-09 11:55:00,320.75,320.81,320.48,320.65,4579.0,312.8685,312.9271,312.6052,312.771,4579.0
2024-10-09 12:00:00,320.59,320.63,320.25,320.44,2780.0,312.7125,312.7515,312.3808,312.5662,2780.0
2024-10-09 12:05:00,320.56,320.6,320.24,320.24,2439.0,312.6832,312.7222,312.3711,312.3711,2439.0
2024-10-09 12:10:00,320.55,320.61,320.02,320.03,7821.0,312.6734,312.732,312.1565,312.1662,7821.0
2024-10-09 12:15:00,320.05,320.08,319.7,319.86,2604.0,312.1857,312.215,311.8443,312.0004,2604.0
2024-10-09 12:20:00,319.73,320.03,319.72,319.94,500.0,311.8736,312.1662,311.8638,312.0784,500.0
2024-10-09 12:25:00,319.82,319.97,319.44,319.53,7248.0,311.9614,312.1077,311.5907,311.6785,7248.0
2024-10-09 12:30:00,319.48,319.48,319.06,319.12,15621.0,311.6297,311.6297,311.2201,311.2786,15621.0
2024-10-09 12:35:00,319.14,319.2,318.98,318.98,4200.0,311.2981,311.3566,311.142,311.142,4200.0
2024-10-09 12:40:00,319.14,319.18,318.86,318.99,1236.0,311.2981,311.3371,311.025,311.1518,1236.0
2024-10-09 12:45:00,319.14,319.14,318.85,318.85,524.0,311.2981,311.2981,311.0152,311.0152,524.0
2024-10-09 12:50:00,319.0,319.01,318.78,318.82,4622.0,311.1615,311.1713,310.9469,310.986,4622.0
2024-10-09 12:55:00,318.65,319.25,318.65,319.25,2048.0,310.8201,311.4054,310.8201,311.4054,2048.0
2024-10-09 13:00:00,319.39,319.63,319.2,319.27,10574.0,311.542,311.7761,311.3566,311.4249,10574.0
2024-10-09 13:05:00,319.3,319.56,319.03,319.21,17990.0,311.4542,311.7078,311.1908,311.3664,17990.0
2024-10-09 13:10:00,319.22,319.66,319.18,319.18,25781.0,311.3761,311.8053,311.3371,311.3371,25781.0
2024-10-09 13:15:00,319.34,319.56,319.33,319.4,24838.0,311.4932,311.7078,311.4834,311.5517,24838.0
2024-10-09 13:20:00,319.32,319.75,319.19,319.56,24649.0,311.4737,311.8931,311.3469,311.7078,24649.0
2024-10-09 13:25:00,319.8,320.19,319.68,320.19,1708.0,311.9419,312.3223,311.8248,312.3223,1708.0
2024-10-09 13:30:00,319.9,320.34,319.9,320.33,1370.0,312.0394,312.4686,312.0394,312.4589,1370.0
2024-10-09 13:35:00,320.33,320.53,320.16,320.26,5263.0,312.4589,312.6539,312.293,312.3906,5263.0
2024-10-09 13:40:00,320.58,320.6,320.28,320.38,1953.0,312.7027,312.7222,312.4101,312.5076,1953.0
2024-10-09 13:45:00,320.49,320.6,320.32,320.47,2833.0,312.6149,312.7222,312.4491,312.5954,2833.0
2024-10-09 13:50:00,320.41,320.43,319.84,319.9,3075.0,312.5369,312.5564,311.9809,312.0394,3075.0
2024-10-09 13:55:00,320.16,320.23,320.09,320.23,600.0,312.293,312.3613,312.2248,312.3613,600.0
2024-10-09 14:00:00,320.12,320.28,320.11,320.28,700.0,312.254,312.4101,312.2443,312.4101,700.0
2024-10-09 14:05:00,320.48,320.64,320.36,320.39,4214.0,312.6052,312.7612,312.4881,312.5174,4214.0
2024-10-09 14:10:00,320.27,320.41,320.09,320.1,1270.0,312.4003,312.5369,312.2248,312.2345,1270.0
2024-10-09 14:15:00,320.13,320.46,320.04,320.37,650.0,312.2638,312.5857,312.176,312.4979,650.0
2024-10-09 14:20:00,320.47,320.47,320.18,320.29,2091.0,312.5954,312.5954,312.3125,312.4198,2091.0
2024-10-09 14:25:00,320.29,320.72,320.29,320.42,7330.0,312.4198,312.8393,312.4198,312.5466,7330.0
2024-10-09 14:30:00,320.46,320.5,320.3,320.5,1739.0,312.5857,312.6247,312.4296,312.6247,1739.0
2024-10-09 14:35:00,320.44,320.53,320.43,320.53,1577.0,312.5662,312.6539,312.5564,312.6539,1577.0
2024-10-09 14:40:00,320.51,320.53,320.42,320.53,1064.0,312.6344,312.6539,312.5466,312.6539,1064.0
2024-10-09 14:45:00,320.54,320.6,320.38,320.59,2007.0,312.6637,312.7222,312.5076,312.7125,2007.0
2024-10-09 14:50:00,320.52,320.62,320.45,320.57,3257.0,312.6442,312.7417,312.5759,312.693,3257.0
2024-10-09 14:55:00,320.57,320.57,320.39,320.54,2049.0,312.693,312.693,312.5174,312.6637,2049.0
2024-10-09 15:00:00,320.47,320.72,320.45,320.48,4665.0,312.5954,312.8393,312.5759,312.6052,4665.0
2024-10-09 15:05:00,320.58,320.91,320.58,320.8,6822.0,312.7027,313.0246,312.7027,312.9173,6822.0
2024-10-09 15:10:00,320.8,320.89,320.73,320.81,5712.0,312.9173,313.0051,312.849,312.9271,5712.0
2024-10-09 15:15:00,320.75,321.81,320.74,321.65,13524.0,312.8685,313.9025,312.8588,313.7464,13524.0
2024-10-09 15:20:00,321.79,322.16,321.71,321.76,5067.0,313.883,314.2439,313.8049,313.8537,5067.0
2024-10-09 15:25:00,321.78,321.88,321.49,321.59,3339.0,313.8732,313.9708,313.5904,313.6879,3339.0
2024-10-09 15:30:00,321.54,321.6,321.2,321.34,5061.0,313.6391,313.6976,313.3075,313.444,5061.0
2024-10-09 15:35:00,321.28,321.63,321.19,321.5,4170.0,313.3855,313.7269,313.2977,313.6001,4170.0
2024-10-09 15:40:00,321.61,321.8,321.42,321.71,6533.0,313.7074,313.8927,313.5221,313.8049,6533.0
2024-10-09 15:45:00,321.64,321.78,321.53,321.71,9242.0,313.7367,313.8732,313.6294,313.8049,9242.0
2024-10-09 15:50:00,321.62,322.59,321.59,322.18,27537.0,313.7172,314.6633,313.6879,314.2634,27537.0
2024-10-09 15:55:00,322.55,322.99,322.28,322.41,58526.0,314.6243,315.0535,314.3609,314.4877,58526.0
2024-10-10 09:30:00,320.95,321.34,318.75,319.16,42316.0,313.0636,313.444,310.9177,311.3176,42316.0
2024-10-10 09:35:00,319.95,321.8,319.95,320.62,9472.0,312.0882,313.8927,312.0882,312.7417,9472.0
2024-10-10 09:40:00,320.49,322.08,320.49,321.78,18281.0,312.6149,314.1659,312.6149,313.8732,18281.0
2024-10-10 09:45:00,321.28,322.31,321.28,322.15,8125.0,313.3855,314.3902,313.3855,314.2341,8125.0
2024-10-10 09:50:00,322.5,322.57,322.0,322.19,8588.0,314.5755,314.6438,314.0878,314.2732,8588.0
2024-10-10 09:55:00,322.17,322.38,320.88,320.88,9356.0,314.2536,314.4585,312.9953,312.9953,9356.0
2024-10-10 10:00:00,320.91,321.48,320.75,321.32,3815.0,313.0246,313.5806,312.8685,313.4245,3815.0
2024-10-10 10:05:00,321.47,321.47,319.37,319.5,43495.0,313.5708,313.5708,311.5224,311.6493,43495.0
2024-10-10 10:10:00,319.54,320.61,319.27,320.32,18927.0,311.6883,312.732,311.4249,312.4491,18927.0
2024-10-10 10:15:00,320.4,320.61,320.22,320.29,1757.0,312.5271,312.732,312.3516,312.4198,1757.0
2024-10-10 10:20:00,320.06,320.16,320.01,320.16,1083.0,312.1955,312.293,312.1467,312.293,1083.0
2024-10-10 10:25:00,320.15,320.15,319.36,319.55,1700.0,312.2833,312.2833,311.5127,311.698,1700.0
2024-10-10 10:30:00,319.81,320.88,319.73,320.88,1910.0,311.9516,312.9953,311.8736,312.9953,1910.0
2024-10-10 10:35:00,320.97,321.04,320.75,320.82,1953.0,313.0831,313.1514,312.8685,312.9368,1953.0
2024-10-10 10:40:00,320.92,320.95,320.54,320.55,2135.0,313.0344,313.0636,312.6637,312.6734,2135.0
2024-10-10 10:45:00,320.41,320.61,320.3,320.55,11743.0,312.5369,312.732,312.4296,312.6734,11743.0
2024-10-10 10:50:00,320.55,320.72,319.98,319.99,1898.0,312.6734,312.8393,312.1175,312.1272,1898.0
2024-10-10 10:55:00,319.96,320.44,319.59,320.25,3845.0,312.0979,312.5662,311.737,312.3808,3845.0
2024-10-10 11:00:00,320.47,320.53,320.18,320.53,3178.0,312.5954,312.6539,312.3125,312.6539,3178.0
2024-10-10 11:05:00,320.42,321.2,320.3,321.2,3850.0,312.5466,313.3075,312.4296,313.3075,3850.0
2024-10-10 11:10:00,321.2,321.62,321.14,321.62,2372.0,313.3075,313.7172,313.249,313.7172,2372.0
2024-10-10 11:15:00,321.85,322.0,321.64,321.67,1838.0,313.9415,314.0878,313.7367,313.7659,1838.0
2024-10-10 11:20:00,321.63,321.75,321.53,321.62,1400.0,313.7269,313.844,313.6294,313.7172,1400.0
2024-10-10 11:25:00,321.57,321.87,321.31,321.87,4314.0,313.6684,313.961,313.4148,313.961,4314.0
2024-10-10 11:30:00,321.87,322.17,321.8,322.17,4557.0,313.961,314.2536,313.8927,314.2536,4557.0
2024-10-10 11:35:00,322.23,322.29,321.88,322.08,10553.0,314.3122,314.3707,313.9708,314.1659,10553.0
2024-10-10 11:40:00,322.03,322.26,322.01,322.26,1142.0,314.1171,314.3414,314.0976,314.3414,1142.0
2024-10-10 11:45:00,321.97,322.0,321.6,321.69,4447.0,314.0586,314.0878,313.6976,313.7854,4447.0
2024-10-10 11:50:00,321.66,321.77,321.2,321.23,3481.0,313.7562,313.8635,313.3075,313.3367,3481.0
2024-10-10 11:55:00,321.24,321.29,321.01,321.18,2125.0,313.3465,313.3953,313.1221,313.288,2125.0
2024-10-10 12:00:00,321.17,321.5,321.06,321.5,7744.0,313.2782,313.6001,313.1709,313.6001,7744.0
2024-10-10 12:05:00,321.53,321.83,321.43,321.5,2783.0,313.6294,313.922,313.5318,313.6001,2783.0
2024-10-10 12:10:00,321.59,321.86,321.49,321.83,5594.0,313.6879,313.9513,313.5904,313.922,5594.0
2024-10-10 12:15:00,321.82,321.83,321.52,321.6,1564.0,313.9122,313.922,313.6196,313.6976,1564.0
2024-10-10 12:20:00,321.58,321.75,321.46,321.51,2340.0,313.6781,313.844,313.5611,313.6099,2340.0
2024-10-10 12:25:00,321.48,321.87,321.48,321.87,1275.0,313.5806,313.961,313.5806,313.961,1275.0
2024-10-10 12:30:00,322.06,322.15,321.58,321.59,8933.0,314.1463,314.2341,313.6781,313.6879,8933.0
2024-10-10 12:35:00,321.59,321.76,321.59,321.63,5452.0,313.6879,313.8537,313.6879,313.7269,5452.0
2024-10-10 12:40:00,321.46,321.65,320.8,320.96,2090.0,313.5611,313.7464,312.9173,313.0734,2090.0
2024-10-10 12:45:00,320.82,321.17,320.81,320.9,3670.0,312.9368,313.2782,312.9271,313.0148,3670.0
2024-10-10 12:50:00,320.97,321.02,320.82,320.82,6488.0,313.0831,313.1319,312.9368,312.9368,6488.0
2024-10-10 12:55:00,320.82,320.88,320.47,320.63,18347.0,312.9368,312.9953,312.5954,312.7515,18347.0
2024-10-10 13:00:00,320.79,320.79,320.4,320.4,2590.0,312.9076,312.9076,312.5271,312.5271,2590.0
2024-10-10 13:05:00,320.57,320.84,320.28,320.58,27288.0,312.693,312.9563,312.4101,312.7027,27288.0
2024-10-10 13:10:00,320.65,320.91,320.41,320.73,1615.0,312.771,313.0246,312.5369,312.849,1615.0
2024-10-10 13:15:00,320.91,320.91,320.75,320.77,640.0,313.0246,313.0246,312.8685,312.888,640.0
2024-10-10 13:20:00,320.77,321.05,320.76,321.05,4050.0,312.888,313.1612,312.8783,313.1612,4050.0
2024-10-10 13:25:00,320.96,320.96,320.64,320.68,2110.0,313.0734,313.0734,312.7612,312.8003,2110.0
2024-10-10 13:30:00,320.72,320.72,320.67,320.71,436.0,312.8393,312.8393,312.7905,312.8295,436.0
2024-10-10 13:35:00,320.72,321.16,320.71,321.16,6764.0,312.8393,313.2685,312.8295,313.2685,6764.0
2024-10-10 13:40:00,320.97,321.3,320.97,321.19,1582.0,313.0831,313.405,313.0831,313.2977,1582.0
2024-10-10 13:45:00,321.06,321.25,321.05,321.08,1438.0,313.1709,313.3562,313.1612,313.1904,1438.0
2024-10-10 13:50:00,321.05,321.05,320.4,320.62,3435.0,313.1612,313.1612,312.5271,312.7417,3435.0
2024-10-10 13:55:00,320.71,321.36,320.71,321.36,2563.0,312.8295,313.4635,312.8295,313.4635,2563.0
2024-10-10 14:00:00,321.2,321.24,320.81,320.82,2031.0,313.3075,313.3465,312.9271,312.9368,2031.0
2024-10-10 14:05:00,320.82,321.02,320.82,320.96,2861.0,312.9368,313.1319,312.9368,313.0734,2861.0
2024-10-10 14:10:00,321.1,321.2,320.94,321.12,1883.0,313.2099,313.3075,313.0539,313.2294,1883.0
2024-10-10 14:15:00,320.98,321.01,320.77,320.77,3171.0,313.0929,313.1221,312.888,312.888,3171.0
2024-10-10 14:20:00,320.82,320.87,320.45,320.5,10159.0,312.9368,312.9856,312.5759,312.6247,10159.0
2024-10-10 14:25:00,320.51,320.67,320.45,320.51,8816.0,312.6344,312.7905,312.5759,312.6344,8816.0
2024-10-10 14:30:00,320.68,320.68,320.38,320.59,5673.0,312.8003,312.8003,312.5076,312.7125,5673.0
2024-10-10 14:35:00,320.47,320.61,320.3,320.61,2294.0,312.5954,312.732,312.4296,312.732,2294.0
2024-10-10 14:40:00,320.61,320.66,320.22,320.32,8644.0,312.732,312.7807,312.3516,312.4491,8644.0
2024-10-10 14:45:00,320.32,320.47,320.25,320.37,3761.0,312.4491,312.5954,312.3808,312.4979,3761.0
2024-10-10 14:50:00,320.32,320.57,320.29,320.5,2798.0,312.4491,312.693,312.4198,312.6247,2798.0
2024-10-10 14:55:00,320.61,320.68,320.53,320.59,1679.0,312.732,312.8003,312.6539,312.7125,1679.0
2024-10-10 15:00:00,320.54,320.69,320.41,320.41,4273.0,312.6637,312.81,312.5369,312.5369,4273.0
2024-10-10 15:05:00,320.4,320.51,320.23,320.24,5824.0,312.5271,312.6344,312.3613,312.3711,5824.0
2024-10-10 15:10:00,320.2,320.37,320.2,320.28,3467.0,312.332,312.4979,312.332,312.4101,3467.0
2024-10-10 15:15:00,320.17,320.49,319.97,320.49,4824.0,312.3028,312.6149,312.1077,312.6149,4824.0
2024-10-10 15:20:00,320.51,320.6,320.39,320.47,4955.0,312.6344,312.7222,312.5174,312.5954,4955.0
2024-10-10 15:25:00,320.51,320.57,320.25,320.29,3716.0,312.6344,312.693,312.3808,312.4198,3716.0
2024-10-10 15:30:00,320.26,320.68,320.24,320.54,3930.0,312.3906,312.8003,312.3711,312.6637,3930.0
2024-10-10 15:35:00,320.53,320.76,320.51,320.76,3088.0,312.6539,312.8783,312.6344,312.8783,3088.0
2024-10-10 15:40:00,320.81,320.81,320.44,320.44,7348.0,312.9271,312.9271,312.5662,312.5662,7348.0
2024-10-10 15:45:00,320.54,320.66,320.5,320.56,4258.0,312.6637,312.7807,312.6247,312.6832,4258.0
2024-10-10 15:50:00,320.5,321.11,320.44,320.9,8830.0,312.6247,313.2197,312.5662,313.0148,8830.0
2024-10-10 15:55:00,321.07,321.24,320.89,320.93,40133.0,313.1807,313.3465,313.0051,313.0441,40133.0
2024-10-11 09:30:00,322.2,322.57,320.1,322.57,29067.0,314.2829,314.6438,312.2345,314.6438,29067.0
2024-10-11 09:35:00,322.6,322.61,320.84,322.45,4270.0,314.6731,314.6828,312.9563,314.5268,4270.0
2024-10-11 09:40:00,322.59,322.59,321.59,321.96,3376.0,314.6633,314.6633,313.6879,314.0488,3376.0
2024-10-11 09:45:00,321.99,322.09,321.31,321.6,3598.0,314.0781,314.1756,313.4148,313.6976,3598.0
2024-10-11 09:50:00,321.36,321.78,321.08,321.78,4841.0,313.4635,313.8732,313.1904,313.8732,4841.0
2024-10-11 09:55:00,321.6,322.49,321.6,322.49,5363.0,313.6976,314.5658,313.6976,314.5658,5363.0
2024-10-11 10:00:00,322.39,322.39,321.97,322.33,5714.0,314.4682,314.4682,314.0586,314.4097,5714.0
2024-10-11 10:05:00,322.26,323.27,322.14,322.83,6860.0,314.3414,315.3266,314.2244,314.8974,6860.0
2024-10-11 10:10:00,322.9,323.14,322.79,322.85,3330.0,314.9657,315.1998,314.8584,314.9169,3330.0
2024-10-11 10:15:00,322.96,323.46,322.86,323.25,7400.0,315.0242,315.5119,314.9267,315.3071,7400.0
2024-10-11 10:20:00,323.34,323.34,322.86,322.97,5397.0,315.3949,315.3949,314.9267,315.034,5397.0
2024-10-11 10:25:00,322.99,323.52,322.91,322.95,11317.0,315.0535,315.5705,314.9755,315.0145,11317.0
2024-10-11 10:30:00,322.91,323.18,322.54,323.17,6194.0,314.9755,315.2388,314.6146,315.2291,6194.0
2024-10-11 10:35:00,323.08,323.09,322.46,322.59,12256.0,315.1413,315.151,314.5365,314.6633,12256.0
2024-10-11 10:40:00,322.52,322.82,322.32,322.36,14840.0,314.595,314.8877,314.4,314.439,14840.0
2024-10-11 10:45:00,322.58,322.76,322.38,322.57,5079.0,314.6536,314.8291,314.4585,314.6438,5079.0
2024-10-11 10:50:00,322.76,322.97,322.55,322.56,3042.0,314.8291,315.034,314.6243,314.6341,3042.0
2024-10-11 10:55:00,322.55,322.97,322.51,322.54,6569.0,314.6243,315.034,314.5853,314.6146,6569.0
2024-10-11 11:00:00,322.34,322.42,322.02,322.21,3662.0,314.4195,314.4975,314.1073,314.2927,3662.0
2024-10-11 11:05:00,322.25,322.64,322.24,322.57,1715.0,314.3317,314.7121,314.3219,314.6438,1715.0
2024-10-11 11:10:00,322.67,323.19,322.67,323.13,18548.0,314.7414,315.2486,314.7414,315.1901,18548.0
2024-10-11 11:15:00,323.16,323.69,323.0,323.61,5413.0,315.2193,315.7363,315.0632,315.6583,5413.0
2024-10-11 11:20:00,323.61,323.64,323.31,323.36,5054.0,315.6583,315.6875,315.3656,315.4144,5054.0
2024-10-11 11:25:00,323.3,323.8,323.3,323.67,3000.0,315.3559,315.8436,315.3559,315.7168,3000.0
2024-10-11 11:30:00,323.69,323.87,323.62,323.87,3989.0,315.7363,315.9119,315.668,315.9119,3989.0
2024-10-11 11:35:00,323.92,324.15,323.8,324.06,2452.0,315.9606,316.185,315.8436,316.0972,2452.0
2024-10-11 11:40:00,324.06,324.31,323.89,324.25,4714.0,316.0972,316.3411,315.9314,316.2825,4714.0
2024-10-11 11:45:00,324.31,324.31,323.68,323.81,3679.0,316.3411,316.3411,315.7265,315.8533,3679.0
2024-10-11 11:50:00,323.81,324.19,323.73,324.16,3926.0,315.8533,316.224,315.7753,316.1947,3926.0
2024-10-11 11:55:00,324.05,324.48,324.01,324.46,3877.0,316.0874,316.5069,316.0484,316.4874,3877.0
2024-10-11 12:00:00,324.56,324.7,324.42,324.69,5089.0,316.5849,316.7215,316.4484,316.7117,5089.0
2024-10-11 12:05:00,324.67,324.71,324.37,324.37,4496.0,316.6922,316.7312,316.3996,316.3996,4496.0
2024-10-11 12:10:00,324.4,324.48,324.23,324.38,3358.0,316.4288,316.5069,316.263,316.4093,3358.0
2024-10-11 12:15:00,324.43,324.5,323.85,324.04,6672.0,316.4581,316.5264,315.8924,316.0777,6672.0
2024-10-11 12:20:00,323.9,324.38,323.87,324.38,2100.0,315.9411,316.4093,315.9119,316.4093,2100.0
2024-10-11 12:25:00,324.38,324.39,324.25,324.28,1432.0,316.4093,316.4191,316.2825,316.3118,1432.0
2024-10-11 12:30:00,324.23,324.65,324.12,324.65,2050.0,316.263,316.6727,316.1557,316.6727,2050.0
2024-10-11 12:35:00,324.51,324.57,324.31,324.36,1900.0,316.5361,316.5947,316.3411,316.3898,1900.0
2024-10-11 12:40:00,324.45,324.75,324.33,324.33,2578.0,316.4776,316.7702,316.3606,316.3606,2578.0
2024-10-11 12:45:00,324.45,324.66,324.24,324.54,6949.0,316.4776,316.6825,316.2728,316.5654,6949.0
2024-10-11 12:50:00,324.51,324.88,324.51,324.69,2541.0,316.5361,316.8971,316.5361,316.7117,2541.0
2024-10-11 12:55:00,324.56,324.92,324.36,324.91,3314.0,316.5849,316.9361,316.3898,316.9263,3314.0
2024-10-11 13:00:00,324.96,325.09,324.6,324.6,17566.0,316.9751,317.1019,316.6239,316.6239,17566.0
2024-10-11 13:05:00,324.59,324.65,324.26,324.45,6200.0,316.6142,316.6727,316.2923,316.4776,6200.0
2024-10-11 13:10:00,324.41,324.5,324.26,324.38,3471.0,316.4386,316.5264,316.2923,316.4093,3471.0
2024-10-11 13:15:00,324.27,324.32,324.02,324.24,3888.0,316.302,316.3508,316.0582,316.2728,3888.0
2024-10-11 13:20:00,324.3,324.67,324.3,324.63,4479.0,316.3313,316.6922,316.3313,316.6532,4479.0
2024-10-11 13:25:00,324.86,324.92,324.63,324.91,2459.0,316.8775,316.9361,316.6532,316.9263,2459.0
2024-10-11 13:30:00,324.97,325.36,324.97,325.27,3593.0,316.9848,317.3653,316.9848,317.2775,3593.0
2024-10-11 13:35:00,325.31,325.35,325.29,325.35,2440.0,317.3165,317.3555,317.297,317.3555,2440.0
2024-10-11 13:40:00,325.36,325.44,325.03,325.18,6578.0,317.3653,317.4433,317.0434,317.1897,6578.0
2024-10-11 13:45:00,325.2,325.35,325.01,325.14,5213.0,317.2092,317.3555,317.0239,317.1507,5213.0
2024-10-11 13:50:00,325.05,325.16,325.05,325.07,1280.0,317.0629,317.1702,317.0629,317.0824,1280.0
2024-10-11 13:55:00,325.08,325.36,325.06,325.23,5381.0,317.0921,317.3653,317.0726,317.2385,5381.0
2024-10-11 14:00:00,325.25,325.31,325.18,325.31,830.0,317.258,317.3165,317.1897,317.3165,830.0
2024-10-11 14:05:00,325.25,325.38,325.21,325.34,2467.0,317.258,317.3848,317.2189,317.3457,2467.0
2024-10-11 14:10:00,325.4,325.71,325.31,325.71,10519.0,317.4043,317.7067,317.3165,317.7067,10519.0
2024-10-11 14:15:00,325.77,326.1,325.76,325.76,3589.0,317.7652,318.0871,317.7554,317.7554,3589.0
2024-10-11 14:20:00,325.71,325.72,325.57,325.59,1255.0,317.7067,317.7164,317.5701,317.5896,1255.0
2024-10-11 14:25:00,325.54,325.77,325.54,325.71,3747.0,317.5408,317.7652,317.5408,317.7067,3747.0
2024-10-11 14:30:00,325.85,325.93,325.76,325.82,4952.0,317.8432,317.9213,317.7554,317.814,4952.0
2024-10-11 14:35:00,325.81,326.39,325.72,326.39,9406.0,317.8042,318.3699,317.7164,318.3699,9406.0
2024-10-11 14:40:00,326.14,326.51,326.13,326.36,2255.0,318.1261,318.487,318.1163,318.3407,2255.0
2024-10-11 14:45:00,326.55,326.57,326.28,326.32,6841.0,318.526,318.5455,318.2627,318.3017,6841.0
2024-10-11 14:50:00,326.35,326.53,326.22,326.44,10895.0,318.3309,318.5065,318.2041,318.4187,10895.0
2024-10-11 14:55:00,326.81,326.9,326.58,326.72,8130.0,318.7796,318.8674,318.5553,318.6918,8130.0
2024-10-11 15:00:00,326.8,326.99,326.55,326.92,12573.0,318.7699,318.9552,318.526,318.8869,12573.0
2024-10-11 15:05:00,326.92,327.0,326.67,326.88,9626.0,318.8869,318.965,318.6431,318.8479,9626.0
2024-10-11 15:10:00,326.87,327.3,326.87,327.17,6231.0,318.8382,319.2576,318.8382,319.1308,6231.0
2024-10-11 15:15:00,327.25,327.61,327.21,327.49,10588.0,319.2088,319.56,319.1698,319.4429,10588.0
2024-10-11 15:20:00,327.58,327.64,327.39,327.54,10394.0,319.5307,319.5892,319.3454,319.4917,10394.0
2024-10-11 15:25:00,327.59,327.88,327.54,327.82,12746.0,319.5405,319.8233,319.4917,319.7648,12746.0
2024-10-11 15:30:00,327.77,328.2,327.69,327.83,13860.0,319.716,320.1355,319.638,319.7746,13860.0
2024-10-11 15:35:00,327.92,328.28,327.82,328.22,7828.0,319.8624,320.2135,319.7648,320.155,7828.0
2024-10-11 15:40:00,328.22,328.67,328.03,328.57,16603.0,320.155,320.5939,319.9697,320.4964,16603.0
2024-10-11 15:45:00,328.49,328.66,328.23,328.52,26543.0,320.4183,320.5842,320.1647,320.4476,26543.0
2024-10-11 15:50:00,328.58,329.17,328.45,328.93,34987.0,320.5061,321.0816,320.3793,320.8475,34987.0
2024-10-11 15:55:00,328.91,329.03,328.24,328.35,59270.0,320.828,320.9451,320.1745,320.2818,59270.0
2024-10-14 09:30:00,325.61,325.61,323.31,324.26,49698.0,317.6091,317.6091,315.3656,316.2923,49698.0
2024-10-14 09:35:00,324.14,324.26,322.59,323.09,12793.0,316.1752,316.2923,314.6633,315.151,12793.0
2024-10-14 09:40:00,323.16,323.73,322.68,323.31,9543.0,315.2193,315.7753,314.7511,315.3656,9543.0
2024-10-14 09:45:00,323.53,324.72,323.18,324.72,15142.0,315.5802,316.741,315.2388,316.741,15142.0
2024-10-14 09:50:00,324.94,325.09,324.22,324.73,11631.0,316.9556,317.1019,316.2533,316.7507,11631.0
2024-10-14 09:55:00,324.89,324.89,324.0,324.34,5071.0,316.9068,316.9068,316.0387,316.3703,5071.0
2024-10-14 10:00:00,324.35,324.9,324.34,324.7,9207.0,316.3801,316.9166,316.3703,316.7215,9207.0
2024-10-14 10:05:00,324.95,325.58,324.95,325.56,3680.0,316.9653,317.5799,316.9653,317.5603,3680.0
2024-10-14 10:10:00,325.68,325.9,325.49,325.78,15679.0,317.6774,317.892,317.4921,317.7749,15679.0
2024-10-14 10:15:00,325.9,326.44,325.68,326.28,9667.0,317.892,318.4187,317.6774,318.2627,9667.0
2024-10-14 10:20:00,326.18,326.57,326.14,326.32,4584.0,318.1651,318.5455,318.1261,318.3017,4584.0
2024-10-14 10:25:00,326.62,326.69,326.16,326.27,5349.0,318.5943,318.6626,318.1456,318.2529,5349.0
2024-10-14 10:30:00,326.2,326.36,325.99,326.11,6640.0,318.1846,318.3407,317.9798,318.0968,6640.0
2024-10-14 10:35:00,325.94,326.04,325.55,325.79,4164.0,317.931,318.0285,317.5506,317.7847,4164.0
2024-10-14 10:40:00,325.55,325.88,325.03,325.25,8036.0,317.5506,317.8725,317.0434,317.258,8036.0
2024-10-14 10:45:00,325.18,325.5,324.89,324.97,3901.0,317.1897,317.5018,316.9068,316.9848,3901.0
2024-10-14 10:50:00,324.8,324.98,324.77,324.86,3532.0,316.819,316.9946,316.7898,316.8775,3532.0
2024-10-14 10:55:00,324.63,324.63,324.22,324.23,2200.0,316.6532,316.6532,316.2533,316.263,2200.0
2024-10-14 11:00:00,324.26,324.42,323.95,324.18,4620.0,316.2923,316.4484,315.9899,316.2143,4620.0
2024-10-14 11:05:00,323.99,324.26,323.81,324.26,5443.0,316.0289,316.2923,315.8533,316.2923,5443.0
2024-10-14 11:10:00,324.26,324.69,324.21,324.29,3911.0,316.2923,316.7117,316.2435,316.3216,3911.0
2024-10-14 11:15:00,324.12,324.76,324.12,324.49,2788.0,316.1557,316.78,316.1557,316.5166,2788.0
2024-10-14 11:20:00,324.76,324.76,324.06,324.07,3269.0,316.78,316.78,316.0972,316.107,3269.0
2024-10-14 11:25:00,324.15,324.48,324.15,324.32,2215.0,316.185,316.5069,316.185,316.3508,2215.0
2024-10-14 11:30:00,324.34,324.41,324.11,324.4,13920.0,316.3703,316.4386,316.146,316.4288,13920.0
2024-10-14 11:35:00,324.55,324.73,324.55,324.6,2375.0,316.5752,316.7507,316.5752,316.6239,2375.0
2024-10-14 11:40:00,324.59,325.13,324.59,325.13,2210.0,316.6142,317.1409,316.6142,317.1409,2210.0
2024-10-14 11:45:00,324.95,325.14,324.54,324.55,2611.0,316.9653,317.1507,316.5654,316.5752,2611.0
2024-10-14 11:50:00,324.53,324.86,324.48,324.69,7686.0,316.5557,316.8775,316.5069,316.7117,7686.0
2024-10-14 11:55:00,324.61,324.63,324.3,324.38,1610.0,316.6337,316.6532,316.3313,316.4093,1610.0
2024-10-14 12:00:00,324.49,324.7,324.45,324.45,3524.0,316.5166,316.7215,316.4776,316.4776,3524.0
2024-10-14 12:05:00,324.68,325.09,324.65,325.05,2268.0,316.702,317.1019,316.6727,317.0629,2268.0
2024-10-14 12:10:00,325.16,325.56,324.98,325.48,1876.0,317.1702,317.5603,316.9946,317.4823,1876.0
2024-10-14 12:15:00,325.4,325.41,325.28,325.37,817.0,317.4043,317.414,317.2872,317.375,817.0
2024-10-14 12:20:00,325.4,325.98,325.28,325.98,5099.0,317.4043,317.97,317.2872,317.97,5099.0
2024-10-14 12:25:00,325.81,326.01,325.8,325.91,1400.0,317.8042,317.9993,317.7944,317.9017,1400.0
2024-10-14 12:30:00,325.86,326.24,325.86,326.05,1668.0,317.853,318.2236,317.853,318.0383,1668.0
2024-10-14 12:35:00,326.06,326.31,326.06,326.19,1236.0,318.0481,318.2919,318.0481,318.1749,1236.0
2024-10-14 12:40:00,326.25,326.36,326.06,326.06,2037.0,318.2334,318.3407,318.0481,318.0481,2037.0
2024-10-14 12:45:00,326.05,326.19,326.05,326.19,200.0,318.0383,318.1749,318.0383,318.1749,200.0
2024-10-14 12:50:00,326.19,326.5,326.19,326.49,1744.0,318.1749,318.4772,318.1749,318.4675,1744.0
2024-10-14 12:55:00,326.52,326.59,326.43,326.49,1365.0,318.4968,318.565,318.409,318.4675,1365.0
2024-10-14 13:00:00,326.55,326.67,326.55,326.62,653.0,318.526,318.6431,318.526,318.5943,653.0
2024-10-14 13:05:00,326.57,326.57,326.28,326.38,2504.0,318.5455,318.5455,318.2627,318.3602,2504.0
2024-10-14 13:10:00,326.38,326.5,326.32,326.32,1266.0,318.3602,318.4772,318.3017,318.3017,1266.0
2024-10-14 13:15:00,326.44,326.56,326.42,326.42,300.0,318.4187,318.5358,318.3992,318.3992,300.0
2024-10-14 13:20:00,326.43,326.43,326.22,326.31,1417.0,318.409,318.409,318.2041,318.2919,1417.0
2024-10-14 13:25:00,326.21,326.45,326.21,326.38,4802.0,318.1944,318.4285,318.1944,318.3602,4802.0
2024-10-14 13:30:00,326.33,326.35,326.09,326.1,2399.0,318.3114,318.3309,318.0773,318.0871,2399.0
2024-10-14 13:35:00,325.99,326.07,325.89,325.9,2862.0,317.9798,318.0578,317.8822,317.892,2862.0
2024-10-14 13:40:00,325.89,326.03,325.8,325.97,2225.0,317.8822,318.0188,317.7944,317.9603,2225.0
2024-10-14 13:45:00,325.83,325.84,325.5,325.56,1502.0,317.8237,317.8335,317.5018,317.5603,1502.0
2024-10-14 13:50:00,325.48,325.6,325.42,325.49,2717.0,317.4823,317.5994,317.4238,317.4921,2717.0
2024-10-14 13:55:00,325.56,325.69,325.56,325.69,2262.0,317.5603,317.6871,317.5603,317.6871,2262.0
2024-10-14 14:00:00,325.75,326.1,325.59,326.1,6503.0,317.7457,318.0871,317.5896,318.0871,6503.0
2024-10-14 14:05:00,326.18,326.18,325.86,326.11,4827.0,318.1651,318.1651,317.853,318.0968,4827.0
2024-10-14 14:10:00,326.11,326.21,326.11,326.21,517.0,318.0968,318.1944,318.0968,318.1944,517.0
2024-10-14 14:15:00,326.29,326.31,326.14,326.31,1115.0,318.2724,318.2919,318.1261,318.2919,1115.0
2024-10-14 14:20:00,326.37,326.54,326.32,326.49,1378.0,318.3504,318.5163,318.3017,318.4675,1378.0
2024-10-14 14:25:00,326.57,326.74,326.55,326.66,2532.0,318.5455,318.7113,318.526,318.6333,2532.0
2024-10-14 14:30:00,326.6,326.9,326.58,326.83,3005.0,318.5748,318.8674,318.5553,318.7991,3005.0
2024-10-14 14:35:00,326.89,326.95,326.8,326.82,2049.0,318.8577,318.9162,318.7699,318.7894,2049.0
2024-10-14 14:40:00,326.8,326.85,326.68,326.74,3241.0,318.7699,318.8186,318.6528,318.7113,3241.0
2024-10-14 14:45:00,326.74,326.82,326.67,326.74,1097.0,318.7113,318.7894,318.6431,318.7113,1097.0
2024-10-14 14:50:00,326.76,326.93,326.74,326.74,2241.0,318.7309,318.8967,318.7113,318.7113,2241.0
2024-10-14 14:55:00,326.75,326.85,326.37,326.37,4849.0,318.7211,318.8186,318.3504,318.3504,4849.0
2024-10-14 15:00:00,326.32,326.78,326.28,326.78,3841.0,318.3017,318.7504,318.2627,318.7504,3841.0
2024-10-14 15:05:00,326.64,326.64,326.05,326.05,8597.0,318.6138,318.6138,318.0383,318.0383,8597.0
2024-10-14 15:10:00,326.06,326.23,326.06,326.22,1552.0,318.0481,318.2139,318.0481,318.2041,1552.0
2024-10-14 15:15:00,326.27,326.32,326.08,326.17,2125.0,318.2529,318.3017,318.0676,318.1554,2125.0
2024-10-14 15:20:00,326.05,326.15,326.01,326.1,2243.0,318.0383,318.1358,317.9993,318.0871,2243.0
2024-10-14 15:25:00,326.09,326.09,325.97,326.06,1780.0,318.0773,318.0773,317.9603,318.0481,1780.0
2024-10-14 15:30:00,326.14,326.14,325.81,325.93,8348.0,318.1261,318.1261,317.8042,317.9213,8348.0
2024-10-14 15:35:00,325.86,326.08,325.81,325.85,7425.0,317.853,318.0676,317.8042,317.8432,7425.0
2024-10-14 15:40:00,325.93,326.25,325.92,326.05,4667.0,317.9213,318.2334,317.9115,318.0383,4667.0
2024-10-14 15:45:00,326.02,326.22,325.85,326.14,8859.0,318.009,318.2041,317.8432,318.1261,8859.0
2024-10-14 15:50:00,326.03,326.03,324.81,324.89,23726.0,318.0188,318.0188,316.8288,316.9068,23726.0
2024-10-14 15:55:00,324.84,325.06,324.42,324.62,90322.0,316.858,317.0726,316.4484,316.6434,90322.0
2024-10-15 09:30:00,326.03,326.83,324.6,324.76,36779.0,318.0188,318.7991,316.6239,316.78,36779.0
2024-10-15 09:35:00,325.07,325.56,324.7,325.33,10828.0,317.0824,317.5603,316.7215,317.336,10828.0
2024-10-15 09:40:00,325.32,325.33,324.87,325.3,5725.0,317.3262,317.336,316.8873,317.3067,5725.0
2024-10-15 09:45:00,325.24,326.47,325.24,325.93,14760.0,317.2482,318.448,317.2482,317.9213,14760.0
2024-10-15 09:50:00,326.0,327.22,326.0,326.76,11926.0,317.9895,319.1796,317.9895,318.7309,11926.0
2024-10-15 09:55:00,326.73,326.73,325.64,326.27,10656.0,318.7016,318.7016,317.6384,318.2529,10656.0
2024-10-15 10:00:00,326.34,326.84,326.21,326.56,9933.0,318.3212,318.8089,318.1944,318.5358,9933.0
2024-10-15 10:05:00,326.55,326.55,325.49,325.59,16561.0,318.526,318.526,317.4921,317.5896,16561.0
2024-10-15 10:10:00,325.33,326.24,325.33,326.08,10418.0,317.336,318.2236,317.336,318.0676,10418.0
2024-10-15 10:15:00,326.25,326.47,325.85,326.16,10130.0,318.2334,318.448,317.8432,318.1456,10130.0
2024-10-15 10:20:00,326.3,326.41,325.69,326.14,12717.0,318.2822,318.3895,317.6871,318.1261,12717.0
2024-10-15 10:25:00,326.33,326.49,325.91,326.25,8194.0,318.3114,318.4675,317.9017,318.2334,8194.0
2024-10-15 10:30:00,326.1,326.78,326.09,326.48,16076.0,318.0871,318.7504,318.0773,318.4577,16076.0
2024-10-15 10:35:00,326.41,327.34,326.28,326.8,19480.0,318.3895,319.2966,318.2627,318.7699,19480.0
2024-10-15 10:40:00,326.83,327.24,326.25,326.34,19113.0,318.7991,319.1991,318.2334,318.3212,19113.0
2024-10-15 10:45:00,326.29,326.29,325.84,326.0,4968.0,318.2724,318.2724,317.8335,317.9895,4968.0
2024-10-15 10:50:00,325.83,326.24,325.53,326.12,3116.0,317.8237,318.2236,317.5311,318.1066,3116.0
2024-10-15 10:55:00,326.06,326.09,325.74,325.9,3017.0,318.0481,318.0773,317.7359,317.892,3017.0
2024-10-15 11:00:00,325.89,325.94,325.53,325.88,4357.0,317.8822,317.931,317.5311,317.8725,4357.0
2024-10-15 11:05:00,325.76,326.35,325.63,326.02,7427.0,317.7554,318.3309,317.6286,318.009,7427.0
2024-10-15 11:10:00,326.0,326.11,325.48,325.5,8892.0,317.9895,318.0968,317.4823,317.5018,8892.0
2024-10-15 11:15:00,325.5,326.59,325.44,325.94,9508.0,317.5018,318.565,317.4433,317.931,9508.0
2024-10-15 11:20:00,326.0,326.19,325.96,326.11,12329.0,317.9895,318.1749,317.9505,318.0968,12329.0
2024-10-15 11:25:00,326.03,326.39,325.99,326.39,5725.0,318.0188,318.3699,317.9798,318.3699,5725.0
2024-10-15 11:30:00,326.26,326.48,326.09,326.17,4461.0,318.2431,318.4577,318.0773,318.1554,4461.0
2024-10-15 11:35:00,326.16,326.31,326.11,326.19,6680.0,318.1456,318.2919,318.0968,318.1749,6680.0
2024-10-15 11:40:00,326.13,326.52,326.12,326.44,9550.0,318.1163,318.4968,318.1066,318.4187,9550.0
2024-10-15 11:45:00,326.44,326.44,325.93,326.0,8736.0,318.4187,318.4187,317.9213,317.9895,8736.0
2024-10-15 11:50:00,326.0,326.02,325.25,325.3,16765.0,317.9895,318.009,317.258,317.3067,16765.0
2024-10-15 11:55:00,325.3,325.74,325.28,325.54,6739.0,317.3067,317.7359,317.2872,317.5408,6739.0
2024-10-15 12:00:00,325.67,326.0,325.5,325.55,9969.0,317.6676,317.9895,317.5018,317.5506,9969.0
2024-10-15 12:05:00,325.49,326.2,325.48,326.15,21221.0,317.4921,318.1846,317.4823,318.1358,21221.0
2024-10-15 12:10:00,326.15,326.39,326.15,326.28,5382.0,318.1358,318.3699,318.1358,318.2627,5382.0
2024-10-15 12:15:00,326.29,326.82,326.13,326.82,8665.0,318.2724,318.7894,318.1163,318.7894,8665.0
2024-10-15 12:20:00,326.82,326.82,326.57,326.67,5857.0,318.7894,318.7894,318.5455,318.6431,5857.0
2024-10-15 12:25:00,326.67,327.0,326.63,326.98,10429.0,318.6431,318.965,318.6041,318.9455,10429.0
2024-10-15 12:30:00,326.92,327.03,326.72,326.93,2865.0,318.8869,318.9942,318.6918,318.8967,2865.0
2024-10-15 12:35:00,326.93,326.93,326.73,326.84,5198.0,318.8967,318.8967,318.7016,318.8089,5198.0
2024-10-15 12:40:00,326.92,326.94,326.42,326.7,11108.0,318.8869,318.9064,318.3992,318.6723,11108.0
2024-10-15 12:45:00,326.61,326.72,326.42,326.49,2164.0,318.5845,318.6918,318.3992,318.4675,2164.0
2024-10-15 12:50:00,326.4,326.63,326.09,326.21,14218.0,318.3797,318.6041,318.0773,318.1944,14218.0
2024-10-15 12:55:00,326.21,326.24,325.99,326.03,3620.0,318.1944,318.2236,317.9798,318.0188,3620.0
2024-10-15 13:00:00,326.09,326.38,326.05,326.17,19193.0,318.0773,318.3602,318.0383,318.1554,19193.0
2024-10-15 13:05:00,326.27,326.31,326.15,326.15,2066.0,318.2529,318.2919,318.1358,318.1358,2066.0
2024-10-15 13:10:00,326.24,326.24,325.89,326.14,10478.0,318.2236,318.2236,317.8822,318.1261,10478.0
2024-10-15 13:15:00,326.18,326.18,325.88,325.88,4103.0,318.1651,318.1651,317.8725,317.8725,4103.0
2024-10-15 13:20:00,325.84,325.85,325.49,325.49,3042.0,317.8335,317.8432,317.4921,317.4921,3042.0
2024-10-15 13:25:00,325.39,325.49,325.0,325.36,17600.0,317.3945,317.4921,317.0141,317.3653,17600.0
2024-10-15 13:30:00,325.17,325.48,325.17,325.48,9877.0,317.1799,317.4823,317.1799,317.4823,9877.0
2024-10-15 13:35:00,325.44,325.92,325.36,325.79,9747.0,317.4433,317.9115,317.3653,317.7847,9747.0
2024-10-15 13:40:00,325.9,325.92,325.67,325.77,5115.0,317.892,317.9115,317.6676,317.7652,5115.0
2024-10-15 13:45:00,325.6,325.78,325.48,325.74,5849.0,317.5994,317.7749,317.4823,317.7359,5849.0
2024-10-15 13:50:00,325.73,325.77,325.58,325.7,6599.0,317.7262,317.7652,317.5799,317.6969,6599.0
2024-10-15 13:55:00,325.65,325.66,325.16,325.23,12301.0,317.6481,317.6579,317.1702,317.2385,12301.0
2024-10-15 14:00:00,325.23,325.23,324.7,324.7,10094.0,317.2385,317.2385,316.7215,316.7215,10094.0
2024-10-15 14:05:00,324.59,324.6,324.45,324.6,4415.0,316.6142,316.6239,316.4776,316.6239,4415.0
2024-10-15 14:10:00,324.6,324.99,324.44,324.5,9109.0,316.6239,317.0043,316.4679,316.5264,9109.0
2024-10-15 14:15:00,324.49,324.58,324.23,324.45,10608.0,316.5166,316.6044,316.263,316.4776,10608.0
2024-10-15 14:20:00,324.48,325.06,324.47,324.77,6051.0,316.5069,317.0726,316.4971,316.7898,6051.0
2024-10-15 14:25:00,324.73,324.86,324.61,324.84,5984.0,316.7507,316.8775,316.6337,316.858,5984.0
2024-10-15 14:30:00,324.84,324.93,324.53,324.6,6122.0,316.858,316.9458,316.5557,316.6239,6122.0
2024-10-15 14:35:00,324.6,324.61,324.28,324.4,4710.0,316.6239,316.6337,316.3118,316.4288,4710.0
2024-10-15 14:40:00,324.41,324.42,324.03,324.19,22496.0,316.4386,316.4484,316.0679,316.224,22496.0
2024-10-15 14:45:00,324.18,324.61,324.05,324.58,10666.0,316.2143,316.6337,316.0874,316.6044,10666.0
2024-10-15 14:50:00,324.58,325.01,324.58,325.01,4833.0,316.6044,317.0239,316.6044,317.0239,4833.0
2024-10-15 14:55:00,325.01,325.02,324.65,324.93,7761.0,317.0239,317.0336,316.6727,316.9458,7761.0
2024-10-15 15:00:00,324.92,325.1,324.53,324.53,18204.0,316.9361,317.1116,316.5557,316.5557,18204.0
2024-10-15 15:05:00,324.44,324.59,324.26,324.32,5303.0,316.4679,316.6142,316.2923,316.3508,5303.0
2024-10-15 15:10:00,324.4,324.92,324.4,324.42,7786.0,316.4288,316.9361,316.4288,316.4484,7786.0
2024-10-15 15:15:00,324.61,324.72,324.31,324.72,5627.0,316.6337,316.741,316.3411,316.741,5627.0
2024-10-15 15:20:00,324.78,325.09,324.78,325.07,4608.0,316.7995,317.1019,316.7995,317.0824,4608.0
2024-10-15 15:25:00,325.09,325.53,325.08,325.35,5100.0,317.1019,317.5311,317.0921,317.3555,5100.0
2024-10-15 15:30:00,325.38,325.39,324.54,324.63,12325.0,317.3848,317.3945,316.5654,316.6532,12325.0
2024-10-15 15:35:00,324.62,324.89,324.35,324.89,7569.0,316.6434,316.9068,316.3801,316.9068,7569.0
2024-10-15 15:40:00,324.98,325.31,324.83,324.83,7423.0,316.9946,317.3165,316.8483,316.8483,7423.0
2024-10-15 15:45:00,324.92,325.11,324.78,325.01,8085.0,316.9361,317.1214,316.7995,317.0239,8085.0
2024-10-15 15:50:00,325.09,325.09,324.34,324.4,22495.0,317.1019,317.1019,316.3703,316.4288,22495.0
2024-10-15 15:55:00,324.64,325.22,324.41,325.14,67563.0,316.663,317.2287,316.4386,317.1507,67563.0
2024-10-16 09:30:00,326.2,326.73,325.19,326.05,29093.0,318.1846,318.7016,317.1994,318.0383,29093.0
2024-10-16 09:35:00,326.31,326.31,324.48,324.7,2798.0,318.2919,318.2919,316.5069,316.7215,2798.0
2024-10-16 09:40:00,324.62,325.39,324.4,325.39,3277.0,316.6434,317.3945,316.4288,317.3945,3277.0
2024-10-16 09:45:00,325.3,325.78,325.24,325.47,3514.0,317.3067,317.7749,317.2482,317.4726,3514.0
2024-10-16 09:50:00,325.5,325.91,325.1,325.26,5365.0,317.5018,317.9017,317.1116,317.2677,5365.0
2024-10-16 09:55:00,325.2,325.89,325.12,325.84,7155.0,317.2092,317.8822,317.1312,317.8335,7155.0
2024-10-16 10:00:00,325.84,326.08,325.65,325.96,11437.0,317.8335,318.0676,317.6481,317.9505,11437.0
2024-10-16 10:05:00,325.96,326.23,325.95,326.03,22836.0,317.9505,318.2139,317.9408,318.0188,22836.0
2024-10-16 10:10:00,325.97,325.97,325.59,325.66,5668.0,317.9603,317.9603,317.5896,317.6579,5668.0
2024-10-16 10:15:00,325.64,325.84,325.52,325.74,4566.0,317.6384,317.8335,317.5213,317.7359,4566.0
2024-10-16 10:20:00,325.54,325.72,325.06,325.06,8153.0,317.5408,317.7164,317.0726,317.0726,8153.0
2024-10-16 10:25:00,324.99,325.29,324.92,324.96,7659.0,317.0043,317.297,316.9361,316.9751,7659.0
2024-10-16 10:30:00,324.94,325.68,324.7,325.61,4284.0,316.9556,317.6774,316.7215,317.6091,4284.0
2024-10-16 10:35:00,325.69,325.87,325.5,325.52,5192.0,317.6871,317.8627,317.5018,317.5213,5192.0
2024-10-16 10:40:00,325.51,325.58,325.34,325.57,4294.0,317.5116,317.5799,317.3457,317.5701,4294.0
2024-10-16 10:45:00,325.59,325.6,325.22,325.23,2593.0,317.5896,317.5994,317.2287,317.2385,2593.0
2024-10-16 10:50:00,325.29,325.78,325.29,325.77,1162.0,317.297,317.7749,317.297,317.7652,1162.0
2024-10-16 10:55:00,325.8,325.8,325.29,325.49,4648.0,317.7944,317.7944,317.297,317.4921,4648.0
2024-10-16 11:00:00,325.62,325.97,325.55,325.85,3490.0,317.6189,317.9603,317.5506,317.8432,3490.0
2024-10-16 11:05:00,325.84,325.95,325.74,325.95,3693.0,317.8335,317.9408,317.7359,317.9408,3693.0
2024-10-16 11:10:00,325.91,326.14,325.9,326.05,9066.0,317.9017,318.1261,317.892,318.0383,9066.0
2024-10-16 11:15:00,326.0,326.01,324.88,324.88,6288.0,317.9895,317.9993,316.8971,316.8971,6288.0
2024-10-16 11:20:00,324.88,325.25,324.88,325.15,2624.0,316.8971,317.258,316.8971,317.1604,2624.0
2024-10-16 11:25:00,325.24,325.25,324.61,324.61,2235.0,317.2482,317.258,316.6337,316.6337,2235.0
2024-10-16 11:30:00,324.69,324.8,324.53,324.67,4950.0,316.7117,316.819,316.5557,316.6922,4950.0
2024-10-16 11:35:00,324.66,324.66,324.27,324.36,2772.0,316.6825,316.6825,316.302,316.3898,2772.0
2024-10-16 11:40:00,324.28,324.6,324.19,324.35,2395.0,316.3118,316.6239,316.224,316.3801,2395.0
2024-10-16 11:45:00,324.26,324.65,324.25,324.62,3319.0,316.2923,316.6727,316.2825,316.6434,3319.0
2024-10-16 11:50:00,324.62,324.64,324.49,324.56,2036.0,316.6434,316.663,316.5166,316.5849,2036.0
2024-10-16 11:55:00,324.48,324.48,323.8,323.88,8673.0,316.5069,316.5069,315.8436,315.9216,8673.0
2024-10-16 12:00:00,323.76,324.12,323.76,323.97,1848.0,315.8046,316.1557,315.8046,316.0094,1848.0
2024-10-16 12:05:00,323.96,323.99,323.75,323.87,2000.0,315.9997,316.0289,315.7948,315.9119,2000.0
2024-10-16 12:10:00,323.74,323.95,323.55,323.82,9044.0,315.7851,315.9899,315.5997,315.8631,9044.0
2024-10-16 12:15:00,323.73,323.73,323.52,323.52,2657.0,315.7753,315.7753,315.5705,315.5705,2657.0
2024-10-16 12:20:00,323.7,323.94,323.67,323.75,6178.0,315.746,315.9802,315.7168,315.7948,6178.0
2024-10-16 12:25:00,323.76,324.34,323.76,324.07,5249.0,315.8046,316.3703,315.8046,316.107,5249.0
2024-10-16 12:30:00,324.19,324.2,323.32,323.32,3727.0,316.224,316.2338,315.3754,315.3754,3727.0
2024-10-16 12:35:00,323.61,323.84,323.33,323.82,6476.0,315.6583,315.8826,315.3851,315.8631,6476.0
2024-10-16 12:40:00,323.82,324.2,323.69,324.2,2478.0,315.8631,316.2338,315.7363,316.2338,2478.0
2024-10-16 12:45:00,324.07,324.07,323.55,323.55,19503.0,316.107,316.107,315.5997,315.5997,19503.0
2024-10-16 12:50:00,323.75,323.76,323.49,323.5,1994.0,315.7948,315.8046,315.5412,315.551,1994.0
2024-10-16 12:55:00,323.5,323.62,323.39,323.39,4819.0,315.551,315.668,315.4437,315.4437,4819.0
2024-10-16 13:00:00,323.5,323.76,323.43,323.74,5430.0,315.551,315.8046,315.4827,315.7851,5430.0
2024-10-16 13:05:00,323.69,323.78,323.65,323.65,2010.0,315.7363,315.8241,315.6973,315.6973,2010.0
2024-10-16 13:10:00,323.73,324.05,323.73,323.76,6967.0,315.7753,316.0874,315.7753,315.8046,6967.0
2024-10-16 13:15:00,323.82,323.84,323.38,323.48,1903.0,315.8631,315.8826,315.4339,315.5315,1903.0
2024-10-16 13:20:00,323.42,323.57,322.93,322.98,2599.0,315.4729,315.6192,314.995,315.0437,2599.0
2024-10-16 13:25:00,322.83,323.08,322.79,322.86,6742.0,314.8974,315.1413,314.8584,314.9267,6742.0
2024-10-16 13:30:00,322.96,322.97,322.72,322.82,5775.0,315.0242,315.034,314.7901,314.8877,5775.0
2024-10-16 13:35:00,322.79,322.8,322.67,322.73,3483.0,314.8584,314.8682,314.7414,314.7999,3483.0
2024-10-16 13:40:00,322.79,322.81,322.63,322.81,2608.0,314.8584,314.8779,314.7023,314.8779,2608.0
2024-10-16 13:45:00,322.7,322.74,322.5,322.51,5505.0,314.7706,314.8096,314.5755,314.5853,5505.0
2024-10-16 13:50:00,322.59,322.76,322.51,322.73,2933.0,314.6633,314.8291,314.5853,314.7999,2933.0
2024-10-16 13:55:00,322.79,322.97,322.77,322.85,1943.0,314.8584,315.034,314.8389,314.9169,1943.0
2024-10-16 14:00:00,322.81,323.48,322.77,323.34,16965.0,314.8779,315.5315,314.8389,315.3949,16965.0
2024-10-16 14:05:00,323.27,323.5,323.27,323.41,1044.0,315.3266,315.551,315.3266,315.4632,1044.0
2024-10-16 14:10:00,323.41,323.52,323.28,323.43,2208.0,315.4632,315.5705,315.3364,315.4827,2208.0
2024-10-16 14:15:00,323.34,323.7,323.34,323.55,10778.0,315.3949,315.746,315.3949,315.5997,10778.0
2024-10-16 14:20:00,323.65,324.41,323.65,324.03,11372.0,315.6973,316.4386,315.6973,316.0679,11372.0
2024-10-16 14:25:00,323.95,324.03,323.68,323.9,4926.0,315.9899,316.0679,315.7265,315.9411,4926.0
2024-10-16 14:30:00,323.88,324.04,323.45,323.62,3345.0,315.9216,316.0777,315.5022,315.668,3345.0
2024-10-16 14:35:00,323.62,323.82,323.45,323.62,3169.0,315.668,315.8631,315.5022,315.668,3169.0
2024-10-16 14:40:00,323.63,323.66,323.34,323.57,4085.0,315.6778,315.707,315.3949,315.6192,4085.0
2024-10-16 14:45:00,323.52,323.55,323.02,323.02,4868.0,315.5705,315.5997,315.0828,315.0828,4868.0
2024-10-16 14:50:00,323.04,323.19,322.11,322.11,11052.0,315.1023,315.2486,314.1951,314.1951,11052.0
2024-10-16 14:55:00,322.24,322.38,322.01,322.09,16214.0,314.3219,314.4585,314.0976,314.1756,16214.0
2024-10-16 15:00:00,322.17,322.23,321.96,322.07,18158.0,314.2536,314.3122,314.0488,314.1561,18158.0
2024-10-16 15:05:00,322.06,322.14,321.81,321.88,9551.0,314.1463,314.2244,313.9025,313.9708,9551.0
2024-10-16 15:10:00,321.88,322.0,321.74,321.74,7877.0,313.9708,314.0878,313.8342,313.8342,7877.0
2024-10-16 15:15:00,321.82,321.92,321.65,321.65,9014.0,313.9122,314.0098,313.7464,313.7464,9014.0
2024-10-16 15:20:00,321.66,321.71,321.5,321.66,27209.0,313.7562,313.8049,313.6001,313.7562,27209.0
2024-10-16 15:25:00,321.62,321.89,321.52,321.7,10334.0,313.7172,313.9805,313.6196,313.7952,10334.0
2024-10-16 15:30:00,321.67,322.22,321.62,322.0,13511.0,313.7659,314.3024,313.7172,314.0878,13511.0
2024-10-16 15:35:00,322.04,322.38,321.99,322.32,10960.0,314.1268,314.4585,314.0781,314.4,10960.0
2024-10-16 15:40:00,322.32,322.73,322.26,322.31,12914.0,314.4,314.7999,314.3414,314.3902,12914.0
2024-10-16 15:45:00,322.31,322.5,322.13,322.32,9828.0,314.3902,314.5755,314.2146,314.4,9828.0
2024-10-16 15:50:00,322.32,322.33,321.32,321.64,35056.0,314.4,314.4097,313.4245,313.7367,35056.0
2024-10-16 15:55:00,321.53,321.73,321.41,321.66,61457.0,313.6294,313.8245,313.5123,313.7562,61457.0
2024-10-17 09:30:00,325.92,325.92,323.35,324.36,33746.0,317.9115,317.9115,315.4046,316.3898,33746.0
2024-10-17 09:35:00,325.07,325.07,323.15,323.19,7006.0,317.0824,317.0824,315.2096,315.2486,7006.0
2024-10-17 09:40:00,323.85,323.85,322.09,322.09,12081.0,315.8924,315.8924,314.1756,314.1756,12081.0
2024-10-17 09:45:00,322.24,322.58,321.67,322.58,9987.0,314.3219,314.6536,313.7659,314.6536,9987.0
2024-10-17 09:50:00,322.71,323.32,322.57,323.22,6024.0,314.7804,315.3754,314.6438,315.2778,6024.0
2024-10-17 09:55:00,323.22,323.22,322.36,322.72,18623.0,315.2778,315.2778,314.439,314.7901,18623.0
2024-10-17 10:00:00,322.75,322.82,322.01,322.01,5669.0,314.8194,314.8877,314.0976,314.0976,5669.0
2024-10-17 10:05:00,322.01,322.29,321.16,322.01,13005.0,314.0976,314.3707,313.2685,314.0976,13005.0
2024-10-17 10:10:00,322.0,322.16,321.83,322.15,6683.0,314.0878,314.2439,313.922,314.2341,6683.0
2024-10-17 10:15:00,321.69,323.16,321.51,322.69,21427.0,313.7854,315.2193,313.6099,314.7609,21427.0
2024-10-17 10:20:00,322.75,323.26,322.53,323.25,12107.0,314.8194,315.3169,314.6048,315.3071,12107.0
2024-10-17 10:25:00,323.16,323.29,322.58,323.09,6675.0,315.2193,315.3461,314.6536,315.151,6675.0
2024-10-17 10:30:00,323.19,323.19,322.75,322.86,2804.0,315.2486,315.2486,314.8194,314.9267,2804.0
2024-10-17 10:35:00,322.87,322.87,321.51,321.85,9746.0,314.9364,314.9364,313.6099,313.9415,9746.0
2024-10-17 10:40:00,321.85,322.0,321.31,321.33,8142.0,313.9415,314.0878,313.4148,313.4343,8142.0
2024-10-17 10:45:00,321.18,322.01,321.18,321.91,5808.0,313.288,314.0976,313.288,314.0,5808.0
2024-10-17 10:50:00,321.91,322.11,320.96,320.96,15834.0,314.0,314.1951,313.0734,313.0734,15834.0
2024-10-17 10:55:00,320.8,321.2,320.5,321.0,8999.0,312.9173,313.3075,312.6247,313.1124,8999.0
2024-10-17 11:00:00,321.15,321.35,320.88,321.03,6745.0,313.2587,313.4538,312.9953,313.1417,6745.0
2024-10-17 11:05:00,320.98,321.42,320.97,321.27,4326.0,313.0929,313.5221,313.0831,313.3758,4326.0
2024-10-17 11:10:00,321.16,321.76,320.95,321.76,7283.0,313.2685,313.8537,313.0636,313.8537,7283.0
2024-10-17 11:15:00,321.76,322.14,321.47,321.52,5690.0,313.8537,314.2244,313.5708,313.6196,5690.0
2024-10-17 11:20:00,321.43,321.64,321.19,321.48,4913.0,313.5318,313.7367,313.2977,313.5806,4913.0
2024-10-17 11:25:00,321.62,322.43,321.57,322.43,6291.0,313.7172,314.5073,313.6684,314.5073,6291.0
2024-10-17 11:30:00,322.46,322.95,322.33,322.41,3990.0,314.5365,315.0145,314.4097,314.4877,3990.0
2024-10-17 11:35:00,322.5,322.6,322.38,322.6,1522.0,314.5755,314.6731,314.4585,314.6731,1522.0
2024-10-17 11:40:00,322.59,322.59,322.41,322.44,1700.0,314.6633,314.6633,314.4877,314.517,1700.0
2024-10-17 11:45:00,322.44,322.44,321.92,321.92,3890.0,314.517,314.517,314.0098,314.0098,3890.0
2024-10-17 11:50:00,322.03,322.07,321.67,321.86,2648.0,314.1171,314.1561,313.7659,313.9513,2648.0
2024-10-17 11:55:00,321.91,321.91,321.53,321.8,4073.0,314.0,314.0,313.6294,313.8927,4073.0
2024-10-17 12:00:00,321.87,322.08,321.76,321.92,2551.0,313.961,314.1659,313.8537,314.0098,2551.0
2024-10-17 12:05:00,322.04,322.11,321.51,321.51,3790.0,314.1268,314.1951,313.6099,313.6099,3790.0
2024-10-17 12:10:00,321.67,321.75,321.57,321.66,2270.0,313.7659,313.844,313.6684,313.7562,2270.0
2024-10-17 12:15:00,321.69,322.06,321.69,321.9,2826.0,313.7854,314.1463,313.7854,313.9903,2826.0
2024-10-17 12:20:00,321.9,321.93,321.73,321.83,1241.0,313.9903,314.0195,313.8245,313.922,1241.0
2024-10-17 12:25:00,321.85,322.15,321.83,322.12,6389.0,313.9415,314.2341,313.922,314.2049,6389.0
2024-10-17 12:30:00,322.07,322.15,321.95,322.15,2300.0,314.1561,314.2341,314.039,314.2341,2300.0
2024-10-17 12:35:00,322.26,322.26,322.16,322.18,400.0,314.3414,314.3414,314.2439,314.2634,400.0
2024-10-17 12:40:00,322.24,322.35,322.06,322.14,6542.0,314.3219,314.4292,314.1463,314.2244,6542.0
2024-10-17 12:45:00,322.14,322.14,321.77,321.77,2446.0,314.2244,314.2244,313.8635,313.8635,2446.0
2024-10-17 12:50:00,321.78,321.98,321.76,321.96,1303.0,313.8732,314.0683,313.8537,314.0488,1303.0
2024-10-17 12:55:00,321.96,322.29,321.9,322.29,4330.0,314.0488,314.3707,313.9903,314.3707,4330.0
2024-10-17 13:00:00,322.28,322.55,322.06,322.12,6651.0,314.3609,314.6243,314.1463,314.2049,6651.0
2024-10-17 13:05:00,322.11,322.22,322.1,322.17,800.0,314.1951,314.3024,314.1854,314.2536,800.0
2024-10-17 13:10:00,322.13,322.57,322.12,322.5,3037.0,314.2146,314.6438,314.2049,314.5755,3037.0
2024-10-17 13:15:00,322.49,322.49,322.13,322.35,6079.0,314.5658,314.5658,314.2146,314.4292,6079.0
2024-10-17 13:20:00,322.23,322.23,321.93,321.93,5258.0,314.3122,314.3122,314.0195,314.0195,5258.0
2024-10-17 13:25:00,322.05,322.14,322.01,322.13,1536.0,314.1366,314.2244,314.0976,314.2146,1536.0
2024-10-17 13:30:00,322.14,322.14,322.03,322.04,900.0,314.2244,314.2244,314.1171,314.1268,900.0
2024-10-17 13:35:00,322.07,322.11,321.75,321.83,4696.0,314.1561,314.1951,313.844,313.922,4696.0
2024-10-17 13:40:00,321.77,322.13,321.77,321.94,2122.0,313.8635,314.2146,313.8635,314.0293,2122.0
2024-10-17 13:45:00,322.0,322.33,321.97,322.33,2200.0,314.0878,314.4097,314.0586,314.4097,2200.0
2024-10-17 13:50:00,322.43,322.56,322.35,322.56,1449.0,314.5073,314.6341,314.4292,314.6341,1449.0
2024-10-17 13:55:00,322.7,322.83,322.6,322.83,1940.0,314.7706,314.8974,314.6731,314.8974,1940.0
2024-10-17 14:00:00,322.78,322.8,322.4,322.4,2203.0,314.8487,314.8682,314.478,314.478,2203.0
2024-10-17 14:05:00,322.24,322.27,321.85,321.86,1620.0,314.3219,314.3512,313.9415,313.9513,1620.0
2024-10-17 14:10:00,321.62,321.72,321.49,321.65,6661.0,313.7172,313.8147,313.5904,313.7464,6661.0
2024-10-17 14:15:00,321.63,321.78,321.34,321.4,3769.0,313.7269,313.8732,313.444,313.5026,3769.0
2024-10-17 14:20:00,321.4,321.5,321.27,321.41,908.0,313.5026,313.6001,313.3758,313.5123,908.0
2024-10-17 14:25:00,321.44,321.5,321.18,321.37,6719.0,313.5416,313.6001,313.288,313.4733,6719.0
2024-10-17 14:30:00,321.32,321.82,321.27,321.82,4423.0,313.4245,313.9122,313.3758,313.9122,4423.0
2024-10-17 14:35:00,321.79,322.03,321.58,322.0,4232.0,313.883,314.1171,313.6781,314.0878,4232.0
2024-10-17 14:40:00,321.75,321.75,321.52,321.61,1460.0,313.844,313.844,313.6196,313.7074,1460.0
2024-10-17 14:45:00,321.53,321.61,321.35,321.35,3156.0,313.6294,313.7074,313.4538,313.4538,3156.0
2024-10-17 14:50:00,321.33,321.59,321.19,321.51,3702.0,313.4343,313.6879,313.2977,313.6099,3702.0
2024-10-17 14:55:00,321.58,322.12,321.51,322.12,6409.0,313.6781,314.2049,313.6099,314.2049,6409.0
2024-10-17 15:00:00,322.11,322.29,322.0,322.05,4730.0,314.1951,314.3707,314.0878,314.1366,4730.0
2024-10-17 15:05:00,322.0,322.49,322.0,322.32,8265.0,314.0878,314.5658,314.0878,314.4,8265.0
2024-10-17 15:10:00,322.32,322.33,322.11,322.16,5277.0,314.4,314.4097,314.1951,314.2439,5277.0
2024-10-17 15:15:00,322.09,322.1,321.93,321.94,6526.0,314.1756,314.1854,314.0195,314.0293,6526.0
2024-10-17 15:20:00,321.94,321.98,321.72,321.81,10697.0,314.0293,314.0683,313.8147,313.9025,10697.0
2024-10-17 15:25:00,321.73,321.8,321.42,321.49,7458.0,313.8245,313.8927,313.5221,313.5904,7458.0
2024-10-17 15:30:00,321.44,321.57,321.17,321.19,11596.0,313.5416,313.6684,313.2782,313.2977,11596.0
2024-10-17 15:35:00,321.25,321.26,320.99,321.21,12581.0,313.3562,313.366,313.1026,313.3172,12581.0
2024-10-17 15:40:00,321.19,321.19,320.77,320.77,9035.0,313.2977,313.2977,312.888,312.888,9035.0
2024-10-17 15:45:00,320.85,321.0,320.54,320.99,17514.0,312.9661,313.1124,312.6637,313.1026,17514.0
2024-10-17 15:50:00,320.91,321.5,320.77,321.43,29744.0,313.0246,313.6001,312.888,313.5318,29744.0
2024-10-17 15:55:00,321.3,321.86,321.18,321.35,107629.0,313.405,313.9513,313.288,313.4538,107629.0
2024-10-18 09:30:00,320.61,321.11,320.0,320.47,219545.0,312.732,313.2197,312.137,312.5954,219545.0
2024-10-18 09:35:00,320.74,320.74,319.28,319.61,9434.0,312.8588,312.8588,311.4347,311.7565,9434.0
2024-10-18 09:40:00,319.82,319.97,319.21,319.92,4976.0,311.9614,312.1077,311.3664,312.0589,4976.0
2024-10-18 09:45:00,320.01,320.03,319.33,319.56,12958.0,312.1467,312.1662,311.4834,311.7078,12958.0
2024-10-18 09:50:00,319.68,320.16,319.41,319.46,7168.0,311.8248,312.293,311.5615,311.6102,7168.0
2024-10-18 09:55:00,319.61,319.94,319.49,319.53,6937.0,311.7565,312.0784,311.6395,311.6785,6937.0
2024-10-18 10:00:00,319.44,319.8,319.26,319.38,5493.0,311.5907,311.9419,311.4151,311.5322,5493.0
2024-10-18 10:05:00,319.48,320.17,319.18,320.17,4467.0,311.6297,312.3028,311.3371,312.3028,4467.0
2024-10-18 10:10:00,320.29,320.68,320.2,320.68,5127.0,312.4198,312.8003,312.332,312.8003,5127.0
2024-10-18 10:15:00,320.7,320.72,320.24,320.52,6618.0,312.8198,312.8393,312.3711,312.6442,6618.0
2024-10-18 10:20:00,320.57,320.67,320.28,320.54,5342.0,312.693,312.7905,312.4101,312.6637,5342.0
2024-10-18 10:25:00,320.68,321.28,320.64,321.28,2254.0,312.8003,313.3855,312.7612,313.3855,2254.0
2024-10-18 10:30:00,321.33,321.67,321.23,321.67,7883.0,313.4343,313.7659,313.3367,313.7659,7883.0
2024-10-18 10:35:00,321.64,321.91,321.44,321.89,17061.0,313.7367,314.0,313.5416,313.9805,17061.0
2024-10-18 10:40:00,322.0,322.14,321.97,322.04,2229.0,314.0878,314.2244,314.0586,314.1268,2229.0
2024-10-18 10:45:00,322.05,322.28,321.85,321.94,2242.0,314.1366,314.3609,313.9415,314.0293,2242.0
2024-10-18 10:50:00,321.8,321.93,321.29,321.49,2518.0,313.8927,314.0195,313.3953,313.5904,2518.0
2024-10-18 10:55:00,321.22,321.44,320.97,321.02,1275.0,313.327,313.5416,313.0831,313.1319,1275.0
2024-10-18 11:00:00,320.96,320.96,320.6,320.69,3880.0,313.0734,313.0734,312.7222,312.81,3880.0
2024-10-18 11:05:00,320.78,321.04,320.75,320.9,7255.0,312.8978,313.1514,312.8685,313.0148,7255.0
2024-10-18 11:10:00,320.8,321.37,320.8,321.3,5623.0,312.9173,313.4733,312.9173,313.405,5623.0
2024-10-18 11:15:00,321.31,321.5,321.17,321.36,2067.0,313.4148,313.6001,313.2782,313.4635,2067.0
2024-10-18 11:20:00,321.25,321.48,321.14,321.44,3367.0,313.3562,313.5806,313.249,313.5416,3367.0
2024-10-18 11:25:00,321.35,321.35,321.11,321.23,2556.0,313.4538,313.4538,313.2197,313.3367,2556.0
2024-10-18 11:30:00,321.51,321.85,321.38,321.38,2081.0,313.6099,313.9415,313.4831,313.4831,2081.0
2024-10-18 11:35:00,321.49,321.62,321.2,321.35,5195.0,313.5904,313.7172,313.3075,313.4538,5195.0
2024-10-18 11:40:00,321.23,321.25,320.6,320.65,8843.0,313.3367,313.3562,312.7222,312.771,8843.0
2024-10-18 11:45:00,320.69,320.8,320.3,320.79,5426.0,312.81,312.9173,312.4296,312.9076,5426.0
2024-10-18 11:50:00,320.93,320.93,320.83,320.83,200.0,313.0441,313.0441,312.9466,312.9466,200.0
2024-10-18 11:55:00,320.9,321.06,320.78,320.99,4235.0,313.0148,313.1709,312.8978,313.1026,4235.0
2024-10-18 12:00:00,320.99,321.09,320.84,320.96,2460.0,313.1026,313.2002,312.9563,313.0734,2460.0
2024-10-18 12:05:00,320.88,321.09,320.88,321.09,3193.0,312.9953,313.2002,312.9953,313.2002,3193.0
2024-10-18 12:10:00,321.07,321.23,320.79,320.91,7690.0,313.1807,313.3367,312.9076,313.0246,7690.0
2024-10-18 12:15:00,321.18,321.18,320.62,320.75,2845.0,313.288,313.288,312.7417,312.8685,2845.0
2024-10-18 12:20:00,320.91,320.91,320.52,320.54,1925.0,313.0246,313.0246,312.6442,312.6637,1925.0
2024-10-18 12:25:00,320.46,320.75,320.22,320.63,2660.0,312.5857,312.8685,312.3516,312.7515,2660.0
2024-10-18 12:30:00,320.71,320.71,320.67,320.67,265.0,312.8295,312.8295,312.7905,312.7905,265.0
2024-10-18 12:35:00,320.59,320.98,320.51,320.98,2100.0,312.7125,313.0929,312.6344,313.0929,2100.0
2024-10-18 12:40:00,321.0,321.33,320.92,321.13,1636.0,313.1124,313.4343,313.0344,313.2392,1636.0
2024-10-18 12:45:00,321.08,321.08,320.79,320.81,958.0,313.1904,313.1904,312.9076,312.9271,958.0
2024-10-18 12:50:00,320.89,320.95,320.82,320.82,1486.0,313.0051,313.0636,312.9368,312.9368,1486.0
2024-10-18 12:55:00,320.87,321.21,320.83,320.83,3336.0,312.9856,313.3172,312.9466,312.9466,3336.0
2024-10-18 13:00:00,320.98,321.05,320.82,320.94,3244.0,313.0929,313.1612,312.9368,313.0539,3244.0
2024-10-18 13:05:00,321.04,321.17,320.89,320.91,6592.0,313.1514,313.2782,313.0051,313.0246,6592.0
2024-10-18 13:10:00,320.92,321.44,320.85,321.44,15874.0,313.0344,313.5416,312.9661,313.5416,15874.0
2024-10-18 13:15:00,321.44,321.44,321.18,321.25,3082.0,313.5416,313.5416,313.288,313.3562,3082.0
2024-10-18 13:20:00,321.25,321.65,321.18,321.58,9000.0,313.3562,313.7464,313.288,313.6781,9000.0
2024-10-18 13:25:00,321.64,321.75,321.6,321.6,2590.0,313.7367,313.844,313.6976,313.6976,2590.0
2024-10-18 13:30:00,321.74,321.74,321.47,321.57,1230.0,313.8342,313.8342,313.5708,313.6684,1230.0
2024-10-18 13:35:00,321.63,321.65,321.6,321.61,766.0,313.7269,313.7464,313.6976,313.7074,766.0
2024-10-18 13:40:00,321.54,321.72,321.54,321.67,900.0,313.6391,313.8147,313.6391,313.7659,900.0
2024-10-18 13:45:00,321.74,321.79,321.45,321.45,2126.0,313.8342,313.883,313.5513,313.5513,2126.0
2024-10-18 13:50:00,321.32,321.42,321.25,321.42,1472.0,313.4245,313.5221,313.3562,313.5221,1472.0
2024-10-18 13:55:00,321.24,321.24,321.18,321.19,970.0,313.3465,313.3465,313.288,313.2977,970.0
2024-10-18 14:00:00,321.15,321.15,320.74,321.11,4520.0,313.2587,313.2587,312.8588,313.2197,4520.0
2024-10-18 14:05:00,321.18,321.18,321.05,321.16,800.0,313.288,313.288,313.1612,313.2685,800.0
2024-10-18 14:10:00,321.24,321.49,321.24,321.45,4616.0,313.3465,313.5904,313.3465,313.5513,4616.0
2024-10-18 14:15:00,321.54,321.54,321.47,321.53,900.0,313.6391,313.6391,313.5708,313.6294,900.0
2024-10-18 14:20:00,321.62,322.1,321.62,322.1,1814.0,313.7172,314.1854,313.7172,314.1854,1814.0
2024-10-18 14:25:00,322.18,322.52,322.18,322.46,3501.0,314.2634,314.595,314.2634,314.5365,3501.0
2024-10-18 14:30:00,322.45,322.56,322.25,322.27,3925.0,314.5268,314.6341,314.3317,314.3512,3925.0
2024-10-18 14:35:00,322.19,322.37,322.18,322.29,900.0,314.2732,314.4487,314.2634,314.3707,900.0
2024-10-18 14:40:00,322.36,322.4,322.2,322.21,788.0,314.439,314.478,314.2829,314.2927,788.0
2024-10-18 14:45:00,322.25,322.25,321.99,321.99,2112.0,314.3317,314.3317,314.0781,314.0781,2112.0
2024-10-18 14:50:00,321.93,321.93,321.84,321.84,400.0,314.0195,314.0195,313.9318,313.9318,400.0
2024-10-18 14:55:00,321.83,321.83,321.67,321.67,516.0,313.922,313.922,313.7659,313.7659,516.0
2024-10-18 15:00:00,321.72,321.72,321.53,321.56,2120.0,313.8147,313.8147,313.6294,313.6586,2120.0
2024-10-18 15:05:00,321.5,321.5,321.36,321.4,1425.0,313.6001,313.6001,313.4635,313.5026,1425.0
2024-10-18 15:10:00,321.42,321.51,321.36,321.37,2880.0,313.5221,313.6099,313.4635,313.4733,2880.0
2024-10-18 15:15:00,321.4,321.76,321.39,321.76,15015.0,313.5026,313.8537,313.4928,313.8537,15015.0
2024-10-18 15:20:00,321.73,321.99,321.68,321.99,7287.0,313.8245,314.0781,313.7757,314.0781,7287.0
2024-10-18 15:25:00,322.06,322.23,321.82,321.92,5698.0,314.1463,314.3122,313.9122,314.0098,5698.0
2024-10-18 15:30:00,321.86,321.97,321.74,321.74,2965.0,313.9513,314.0586,313.8342,313.8342,2965.0
2024-10-18 15:35:00,321.74,322.0,321.6,321.92,2442.0,313.8342,314.0878,313.6976,314.0098,2442.0
2024-10-18 15:40:00,321.82,321.89,321.53,321.63,2729.0,313.9122,313.9805,313.6294,313.7269,2729.0
2024-10-18 15:45:00,321.68,321.89,321.61,321.89,2265.0,313.7757,313.9805,313.7074,313.9805,2265.0
2024-10-18 15:50:00,321.81,321.86,321.35,321.86,13189.0,313.9025,313.9513,313.4538,313.9513,13189.0
2024-10-18 15:55:00,321.83,321.96,321.55,321.62,39861.0,313.922,314.0488,313.6489,313.7172,39861.0
2024-10-21 09:30:00,320.16,321.8,319.13,320.59,41845.0,312.293,313.8927,311.2883,312.7125,41845.0
2024-10-21 09:35:00,321.33,321.34,320.21,320.75,8633.0,313.4343,313.444,312.3418,312.8685,8633.0
2024-10-21 09:40:00,320.75,321.0,320.3,320.3,2792.0,312.8685,313.1124,312.4296,312.4296,2792.0
2024-10-21 09:45:00,320.59,321.25,320.58,321.05,4737.0,312.7125,313.3562,312.7027,313.1612,4737.0
2024-10-21 09:50:00,321.23,321.31,320.98,321.08,7907.0,313.3367,313.4148,313.0929,313.1904,7907.0
2024-10-21 09:55:00,320.91,320.95,320.36,320.67,4712.0,313.0246,313.0636,312.4881,312.7905,4712.0
2024-10-21 10:00:00,320.66,320.67,320.03,320.27,11708.0,312.7807,312.7905,312.1662,312.4003,11708.0
2024-10-21 10:05:00,320.53,321.07,320.27,321.07,26420.0,312.6539,313.1807,312.4003,313.1807,26420.0
2024-10-21 10:10:00,320.83,321.35,320.81,321.35,2956.0,312.9466,313.4538,312.9271,313.4538,2956.0
2024-10-21 10:15:00,321.23,321.29,320.52,321.29,6220.0,313.3367,313.3953,312.6442,313.3953,6220.0
2024-10-21 10:20:00,320.91,321.26,320.73,320.73,2831.0,313.0246,313.366,312.849,312.849,2831.0
2024-10-21 10:25:00,320.73,320.73,319.65,319.65,5655.0,312.849,312.849,311.7956,311.7956,5655.0
2024-10-21 10:30:00,319.54,319.58,319.16,319.58,6998.0,311.6883,311.7273,311.3176,311.7273,6998.0
2024-10-21 10:35:00,319.62,319.86,319.38,319.51,10891.0,311.7663,312.0004,311.5322,311.659,10891.0
2024-10-21 10:40:00,319.48,319.48,318.87,319.1,5686.0,311.6297,311.6297,311.0347,311.2591,5686.0
2024-10-21 10:45:00,319.15,319.15,318.0,318.12,7893.0,311.3079,311.3079,310.1861,310.3032,7893.0
2024-10-21 10:50:00,318.02,318.28,317.82,318.12,11239.0,310.2056,310.4592,310.0105,310.3032,11239.0
2024-10-21 10:55:00,318.12,318.32,317.79,317.9,9841.0,310.3032,310.4982,309.9813,310.0886,9841.0
2024-10-21 11:00:00,317.87,318.0,317.51,317.86,11640.0,310.0593,310.1861,309.7081,310.0495,11640.0
2024-10-21 11:05:00,317.84,317.84,317.0,317.0,31055.0,310.03,310.03,309.2107,309.2107,31055.0
2024-10-21 11:10:00,316.94,317.08,316.77,316.79,4045.0,309.1522,309.2887,308.9863,309.0058,4045.0
2024-10-21 11:15:00,316.84,316.93,316.75,316.82,6980.0,309.0546,309.1424,308.9668,309.0351,6980.0
2024-10-21 11:20:00,316.77,316.84,316.5,316.5,7555.0,308.9863,309.0546,308.723,308.723,7555.0
2024-10-21 11:25:00,316.42,316.64,316.0,316.0,10872.0,308.6449,308.8595,308.2353,308.2353,10872.0
2024-10-21 11:30:00,316.01,316.3,315.87,316.26,6511.0,308.245,308.5279,308.1084,308.4889,6511.0
2024-10-21 11:35:00,316.16,316.64,315.95,316.64,14950.0,308.3913,308.8595,308.1865,308.8595,14950.0
2024-10-21 11:40:00,316.69,317.68,316.69,317.62,8792.0,308.9083,309.874,308.9083,309.8154,8792.0
2024-10-21 11:45:00,317.61,317.86,317.46,317.53,4928.0,309.8057,310.0495,309.6594,309.7277,4928.0
2024-10-21 11:50:00,317.88,318.27,317.65,317.65,4682.0,310.0691,310.4495,309.8447,309.8447,4682.0
2024-10-21 11:55:00,317.63,318.26,317.62,318.0,5257.0,309.8252,310.4397,309.8154,310.1861,5257.0
2024-10-21 12:00:00,317.92,318.14,317.57,317.62,2996.0,310.1081,310.3227,309.7667,309.8154,2996.0
2024-10-21 12:05:00,317.69,318.11,317.58,318.1,4614.0,309.8837,310.2934,309.7764,310.2837,4614.0
2024-10-21 12:10:00,318.04,318.23,318.03,318.13,11744.0,310.2251,310.4105,310.2154,310.3129,11744.0
2024-10-21 12:15:00,318.14,318.7,318.01,318.68,10176.0,310.3227,310.8689,310.1959,310.8494,10176.0
2024-10-21 12:20:00,318.75,319.2,318.59,319.15,15288.0,310.9177,311.3566,310.7616,311.3079,15288.0
2024-10-21 12:25:00,319.28,319.49,318.02,318.42,22597.0,311.4347,311.6395,310.2056,310.5958,22597.0
2024-10-21 12:30:00,318.43,319.09,318.41,319.09,2367.0,310.6055,311.2493,310.586,311.2493,2367.0
2024-10-21 12:35:00,318.84,319.07,318.72,318.81,5852.0,311.0055,311.2298,310.8884,310.9762,5852.0
2024-10-21 12:40:00,318.82,318.91,318.82,318.91,253.0,310.986,311.0737,310.986,311.0737,253.0
2024-10-21 12:45:00,318.77,318.77,318.37,318.38,1209.0,310.9372,310.9372,310.547,310.5568,1209.0
2024-10-21 12:50:00,318.3,318.6,318.3,318.59,866.0,310.4787,310.7714,310.4787,310.7616,866.0
2024-10-21 12:55:00,318.5,318.54,318.32,318.42,1439.0,310.6738,310.7128,310.4982,310.5958,1439.0
2024-10-21 13:00:00,318.37,318.43,318.06,318.22,1000.0,310.547,310.6055,310.2446,310.4007,1000.0
2024-10-21 13:05:00,318.07,318.37,318.07,318.19,2150.0,310.2544,310.547,310.2544,310.3714,2150.0
2024-10-21 13:10:00,318.17,318.25,318.02,318.15,4857.0,310.3519,310.43,310.2056,310.3324,4857.0
2024-10-21 13:15:00,318.08,318.15,317.9,317.93,2453.0,310.2641,310.3324,310.0886,310.1178,2453.0
2024-10-21 13:20:00,318.06,318.09,317.97,317.97,400.0,310.2446,310.2739,310.1568,310.1568,400.0
2024-10-21 13:25:00,317.99,318.05,317.85,317.87,1963.0,310.1764,310.2349,310.0398,310.0593,1963.0
2024-10-21 13:30:00,317.81,317.99,317.77,317.85,1158.0,310.0008,310.1764,309.9618,310.0398,1158.0
2024-10-21 13:35:00,317.85,317.85,317.53,317.59,3005.0,310.0398,310.0398,309.7277,309.7862,3005.0
2024-10-21 13:40:00,317.61,317.76,317.58,317.73,817.0,309.8057,309.952,309.7764,309.9227,817.0
2024-10-21 13:45:00,317.85,318.13,317.83,318.03,3218.0,310.0398,310.3129,310.0203,310.2154,3218.0
2024-10-21 13:50:00,318.11,318.16,317.9,317.98,3037.0,310.2934,310.3422,310.0886,310.1666,3037.0
2024-10-21 13:55:00,318.06,318.06,317.74,317.74,2615.0,310.2446,310.2446,309.9325,309.9325,2615.0
2024-10-21 14:00:00,317.8,318.01,317.72,318.01,1646.0,309.991,310.1959,309.913,310.1959,1646.0
2024-10-21 14:05:00,318.0,318.23,317.71,317.78,7903.0,310.1861,310.4105,309.9032,309.9715,7903.0
2024-10-21 14:10:00,317.76,317.76,317.63,317.63,900.0,309.952,309.952,309.8252,309.8252,900.0
2024-10-21 14:15:00,317.62,318.06,317.62,318.06,3250.0,309.8154,310.2446,309.8154,310.2446,3250.0
2024-10-21 14:20:00,318.18,318.31,317.84,317.94,5007.0,310.3617,310.4885,310.03,310.1276,5007.0
2024-10-21 14:25:00,317.8,317.85,317.74,317.74,900.0,309.991,310.0398,309.9325,309.9325,900.0
2024-10-21 14:30:00,317.92,317.92,317.58,317.75,2286.0,310.1081,310.1081,309.7764,309.9423,2286.0
2024-10-21 14:35:00,317.75,317.91,317.75,317.9,1650.0,309.9423,310.0983,309.9423,310.0886,1650.0
2024-10-21 14:40:00,317.75,317.76,317.44,317.5,3062.0,309.9423,309.952,309.6399,309.6984,3062.0
2024-10-21 14:45:00,317.42,317.72,317.41,317.69,1165.0,309.6204,309.913,309.6106,309.8837,1165.0
2024-10-21 14:50:00,317.6,317.77,317.56,317.71,3754.0,309.7959,309.9618,309.7569,309.9032,3754.0
2024-10-21 14:55:00,317.71,317.74,317.56,317.56,2720.0,309.9032,309.9325,309.7569,309.7569,2720.0
2024-10-21 15:00:00,317.64,317.77,317.48,317.49,4566.0,309.835,309.9618,309.6789,309.6886,4566.0
2024-10-21 15:05:00,317.41,317.41,317.34,317.37,1647.0,309.6106,309.6106,309.5423,309.5716,1647.0
2024-10-21 15:10:00,317.44,317.62,317.32,317.5,1174.0,309.6399,309.8154,309.5228,309.6984,1174.0
2024-10-21 15:15:00,317.53,317.53,317.27,317.29,5605.0,309.7277,309.7277,309.474,309.4936,5605.0
2024-10-21 15:20:00,317.29,317.42,317.29,317.36,2013.0,309.4936,309.6204,309.4936,309.5618,2013.0
2024-10-21 15:25:00,317.39,317.39,317.15,317.3,3834.0,309.5911,309.5911,309.357,309.5033,3834.0
2024-10-21 15:30:00,317.26,317.27,316.38,316.61,37289.0,309.4643,309.474,308.6059,308.8303,37289.0
2024-10-21 15:35:00,316.38,316.46,316.23,316.4,3169.0,308.6059,308.6839,308.4596,308.6254,3169.0
2024-10-21 15:40:00,316.46,316.56,316.42,316.47,10514.0,308.6839,308.7815,308.6449,308.6937,10514.0
2024-10-21 15:45:00,316.42,316.81,316.24,316.81,10815.0,308.6449,309.0253,308.4694,309.0253,10815.0
2024-10-21 15:50:00,316.82,316.82,316.43,316.6,10200.0,309.0351,309.0351,308.6547,308.8205,10200.0
2024-10-21 15:55:00,316.72,316.97,316.44,316.7,46118.0,308.9376,309.1814,308.6644,308.9181,46118.0
2024-10-22 09:30:00,315.24,315.9,313.98,315.43,32371.0,307.4939,308.1377,306.2649,307.6793,32371.0
2024-10-22 09:35:00,316.22,316.22,314.75,315.06,6683.0,308.4498,308.4498,307.016,307.3183,6683.0
2024-10-22 09:40:00,315.27,316.24,314.86,315.89,6903.0,307.5232,308.4694,307.1233,308.128,6903.0
2024-10-22 09:45:00,315.89,316.24,315.5,315.69,4542.0,308.128,308.4694,307.7475,307.9329,4542.0
2024-10-22 09:50:00,315.67,315.83,315.46,315.67,3082.0,307.9134,308.0694,307.7085,307.9134,3082.0
2024-10-22 09:55:00,315.67,315.83,315.19,315.31,5826.0,307.9134,308.0694,307.4452,307.5622,5826.0
2024-10-22 10:00:00,315.4,315.64,314.54,314.9,9882.0,307.65,307.8841,306.8111,307.1623,9882.0
2024-10-22 10:05:00,314.92,315.9,314.73,315.82,3430.0,307.1818,308.1377,306.9965,308.0597,3430.0
2024-10-22 10:10:00,315.82,315.85,315.19,315.19,7936.0,308.0597,308.0889,307.4452,307.4452,7936.0
2024-10-22 10:15:00,315.13,315.26,314.96,314.96,7433.0,307.3866,307.5134,307.2208,307.2208,7433.0
2024-10-22 10:20:00,314.95,315.75,314.89,315.27,5062.0,307.2111,307.9914,307.1525,307.5232,5062.0
2024-10-22 10:25:00,315.18,315.18,314.68,314.79,6792.0,307.4354,307.4354,306.9477,307.055,6792.0
2024-10-22 10:30:00,314.79,314.85,314.35,314.52,6761.0,307.055,307.1135,306.6258,306.7916,6761.0
2024-10-22 10:35:00,314.47,314.47,314.17,314.17,9836.0,306.7428,306.7428,306.4502,306.4502,9836.0
2024-10-22 10:40:00,314.36,314.66,314.3,314.31,5325.0,306.6356,306.9282,306.577,306.5868,5325.0
2024-10-22 10:45:00,314.52,315.49,314.36,315.48,7722.0,306.7916,307.7378,306.6356,307.728,7722.0
2024-10-22 10:50:00,315.48,315.81,315.4,315.4,4351.0,307.728,308.0499,307.65,307.65,4351.0
2024-10-22 10:55:00,315.57,315.68,315.28,315.29,6098.0,307.8158,307.9231,307.5329,307.5427,6098.0
2024-10-22 11:00:00,315.36,315.36,314.8,315.08,18364.0,307.611,307.611,307.0647,307.3379,18364.0
2024-10-22 11:05:00,315.1,315.31,315.01,315.28,12807.0,307.3574,307.5622,307.2696,307.5329,12807.0
2024-10-22 11:10:00,315.27,315.76,315.26,315.72,6730.0,307.5232,308.0011,307.5134,307.9621,6730.0
2024-10-22 11:15:00,315.73,315.86,315.52,315.66,8768.0,307.9719,308.0987,307.767,307.9036,8768.0
2024-10-22 11:20:00,315.66,316.16,315.54,316.03,3741.0,307.9036,308.3913,307.7866,308.2645,3741.0
2024-10-22 11:25:00,316.1,316.38,315.86,316.29,3593.0,308.3328,308.6059,308.0987,308.5181,3593.0
2024-10-22 11:30:00,316.24,316.47,315.86,315.86,4840.0,308.4694,308.6937,308.0987,308.0987,4840.0
2024-10-22 11:35:00,315.85,315.98,315.56,315.83,8998.0,308.0889,308.2157,307.8061,308.0694,8998.0
2024-10-22 11:40:00,315.93,316.33,315.78,316.33,2836.0,308.167,308.5571,308.0207,308.5571,2836.0
2024-10-22 11:45:00,316.27,316.3,315.79,315.8,8000.0,308.4986,308.5279,308.0304,308.0402,8000.0
2024-10-22 11:50:00,315.94,316.02,315.57,315.82,3518.0,308.1767,308.2548,307.8158,308.0597,3518.0
2024-10-22 11:55:00,315.72,315.82,315.69,315.82,460.0,307.9621,308.0597,307.9329,308.0597,460.0
2024-10-22 12:00:00,315.91,316.08,315.91,316.06,1022.0,308.1475,308.3133,308.1475,308.2938,1022.0
2024-10-22 12:05:00,315.88,315.88,315.64,315.83,1906.0,308.1182,308.1182,307.8841,308.0694,1906.0
2024-10-22 12:10:00,315.83,316.12,315.83,316.12,950.0,308.0694,308.3523,308.0694,308.3523,950.0
2024-10-22 12:15:00,316.1,316.27,315.87,316.06,2350.0,308.3328,308.4986,308.1084,308.2938,2350.0
2024-10-22 12:20:00,316.1,316.47,315.98,316.42,8814.0,308.3328,308.6937,308.2157,308.6449,8814.0
2024-10-22 12:25:00,316.42,316.99,316.38,316.53,8963.0,308.6449,309.2009,308.6059,308.7522,8963.0
2024-10-22 12:30:00,316.5,317.41,316.5,317.27,3168.0,308.723,309.6106,308.723,309.474,3168.0
2024-10-22 12:35:00,317.39,317.52,316.92,316.92,16990.0,309.5911,309.7179,309.1326,309.1326,16990.0
2024-10-22 12:40:00,317.12,318.59,316.84,318.53,43114.0,309.3277,310.7616,309.0546,310.7031,43114.0
2024-10-22 12:45:00,318.59,319.8,317.74,318.0,39259.0,310.7616,311.9419,309.9325,310.1861,39259.0
2024-10-22 12:50:00,318.0,318.83,317.98,318.81,6236.0,310.1861,310.9957,310.1666,310.9762,6236.0
2024-10-22 12:55:00,318.69,318.77,318.07,318.77,5009.0,310.8592,310.9372,310.2544,310.9372,5009.0
2024-10-22 13:00:00,318.79,318.89,318.4,318.61,7375.0,310.9567,311.0542,310.5763,310.7811,7375.0
2024-10-22 13:05:00,318.68,318.81,318.62,318.69,2094.0,310.8494,310.9762,310.7909,310.8592,2094.0
2024-10-22 13:10:00,318.69,319.28,318.52,319.14,4885.0,310.8592,311.4347,310.6933,311.2981,4885.0
2024-10-22 13:15:00,318.99,319.14,318.9,318.94,2821.0,311.1518,311.2981,311.064,311.103,2821.0
2024-10-22 13:20:00,318.94,318.94,318.61,318.72,2240.0,311.103,311.103,310.7811,310.8884,2240.0
2024-10-22 13:25:00,318.71,318.83,318.54,318.62,12395.0,310.8787,310.9957,310.7128,310.7909,12395.0
2024-10-22 13:30:00,318.73,318.85,317.91,318.04,9828.0,310.8982,311.0152,310.0983,310.2251,9828.0
2024-10-22 13:35:00,318.17,318.68,318.17,318.68,1747.0,310.3519,310.8494,310.3519,310.8494,1747.0
2024-10-22 13:40:00,318.74,319.18,318.74,319.02,2494.0,310.9079,311.3371,310.9079,311.181,2494.0
2024-10-22 13:45:00,319.0,319.15,318.74,318.74,1733.0,311.1615,311.3079,310.9079,310.9079,1733.0
2024-10-22 13:50:00,318.86,319.26,318.81,319.22,2376.0,311.025,311.4151,310.9762,311.3761,2376.0
2024-10-22 13:55:00,319.05,319.31,318.97,319.31,3441.0,311.2103,311.4639,311.1323,311.4639,3441.0
2024-10-22 14:00:00,319.35,319.47,319.35,319.4,1472.0,311.5029,311.62,311.5029,311.5517,1472.0
2024-10-22 14:05:00,319.53,319.53,319.02,319.06,11038.0,311.6785,311.6785,311.181,311.2201,11038.0
2024-10-22 14:10:00,319.19,319.67,319.07,319.67,7114.0,311.3469,311.8151,311.2298,311.8151,7114.0
2024-10-22 14:15:00,319.5,319.65,319.38,319.48,2024.0,311.6493,311.7956,311.5322,311.6297,2024.0
2024-10-22 14:20:00,319.29,319.29,319.03,319.16,900.0,311.4444,311.4444,311.1908,311.3176,900.0
2024-10-22 14:25:00,319.17,319.23,318.8,318.8,3627.0,311.3274,311.3859,310.9665,310.9665,3627.0
2024-10-22 14:30:00,318.79,319.08,318.74,319.08,1100.0,310.9567,311.2396,310.9079,311.2396,1100.0
2024-10-22 14:35:00,319.05,319.05,318.77,318.82,4710.0,311.2103,311.2103,310.9372,310.986,4710.0
2024-10-22 14:40:00,318.83,318.85,318.72,318.73,2550.0,310.9957,311.0152,310.8884,310.8982,2550.0
2024-10-22 14:45:00,318.73,318.93,318.4,318.43,7631.0,310.8982,311.0933,310.5763,310.6055,7631.0
2024-10-22 14:50:00,318.43,318.59,318.33,318.33,10312.0,310.6055,310.7616,310.508,310.508,10312.0
2024-10-22 14:55:00,318.33,318.8,318.33,318.66,10847.0,310.508,310.9665,310.508,310.8299,10847.0
2024-10-22 15:00:00,318.56,319.0,318.47,318.87,7515.0,310.7323,311.1615,310.6446,311.0347,7515.0
2024-10-22 15:05:00,319.03,319.21,319.03,319.19,5351.0,311.1908,311.3664,311.1908,311.3469,5351.0
2024-10-22 15:10:00,319.2,319.66,319.18,319.43,8878.0,311.3566,311.8053,311.3371,311.581,8878.0
2024-10-22 15:15:00,319.3,319.87,319.29,319.86,9324.0,311.4542,312.0102,311.4444,312.0004,9324.0
2024-10-22 15:20:00,319.79,319.85,319.43,319.53,13609.0,311.9321,311.9906,311.581,311.6785,13609.0
2024-10-22 15:25:00,319.65,319.74,319.42,319.64,12190.0,311.7956,311.8834,311.5712,311.7858,12190.0
2024-10-22 15:30:00,319.7,320.0,319.63,319.89,15465.0,311.8443,312.137,311.7761,312.0297,15465.0
2024-10-22 15:35:00,319.99,320.79,319.99,320.42,12046.0,312.1272,312.9076,312.1272,312.5466,12046.0
2024-10-22 15:40:00,320.4,320.86,320.29,320.66,16714.0,312.5271,312.9758,312.4198,312.7807,16714.0
2024-10-22 15:45:00,320.6,320.8,320.45,320.64,16904.0,312.7222,312.9173,312.5759,312.7612,16904.0
2024-10-22 15:50:00,320.74,321.08,319.33,319.39,54866.0,312.8588,313.1904,311.4834,311.542,54866.0
2024-10-22 15:55:00,319.58,320.19,319.39,319.83,94206.0,311.7273,312.3223,311.542,311.9711,94206.0
2024-10-23 09:30:00,316.01,317.88,314.75,317.18,43984.0,308.245,310.0691,307.016,309.3863,43984.0
2024-10-23 09:35:00,317.81,317.82,316.14,316.77,5308.0,310.0008,310.0105,308.3718,308.9863,5308.0
2024-10-23 09:40:00,316.73,317.13,316.3,317.13,6074.0,308.9473,309.3375,308.5279,309.3375,6074.0
2024-10-23 09:45:00,317.13,317.13,316.41,316.96,4559.0,309.3375,309.3375,308.6352,309.1717,4559.0
2024-10-23 09:50:00,317.0,317.53,316.99,317.08,8022.0,309.2107,309.7277,309.2009,309.2887,8022.0
2024-10-23 09:55:00,317.02,317.1,316.58,316.66,3730.0,309.2302,309.3082,308.801,308.879,3730.0
2024-10-23 10:00:00,316.68,318.31,316.66,318.28,10936.0,308.8985,310.4885,308.879,310.4592,10936.0
2024-10-23 10:05:00,318.24,318.55,317.68,318.3,5341.0,310.4202,310.7226,309.874,310.4787,5341.0
2024-10-23 10:10:00,318.23,318.28,317.55,317.55,6147.0,310.4105,310.4592,309.7472,309.7472,6147.0
2024-10-23 10:15:00,317.4,317.5,316.49,316.53,2141.0,309.6009,309.6984,308.7132,308.7522,2141.0
2024-10-23 10:20:00,316.44,316.83,316.24,316.65,3087.0,308.6644,309.0449,308.4694,308.8693,3087.0
2024-10-23 10:25:00,316.59,317.18,316.45,317.18,9870.0,308.8108,309.3863,308.6742,309.3863,9870.0
2024-10-23 10:30:00,316.76,316.8,316.37,316.37,2947.0,308.9766,309.0156,308.5962,308.5962,2947.0
2024-10-23 10:35:00,316.41,316.57,316.16,316.27,27891.0,308.6352,308.7912,308.3913,308.4986,27891.0
2024-10-23 10:40:00,316.51,316.86,316.42,316.82,2764.0,308.7327,309.0741,308.6449,309.0351,2764.0
2024-10-23 10:45:00,317.25,317.25,316.75,316.78,2336.0,309.4545,309.4545,308.9668,308.9961,2336.0
2024-10-23 10:50:00,317.01,317.07,316.43,316.47,4829.0,309.2204,309.279,308.6547,308.6937,4829.0
2024-10-23 10:55:00,316.49,316.82,316.35,316.67,4269.0,308.7132,309.0351,308.5767,308.8888,4269.0
2024-10-23 11:00:00,316.63,316.63,315.75,316.31,13603.0,308.8498,308.8498,307.9914,308.5376,13603.0
2024-10-23 11:05:00,316.19,316.19,315.6,315.6,3975.0,308.4206,308.4206,307.8451,307.8451,3975.0
2024-10-23 11:10:00,315.73,315.73,314.68,314.93,16715.0,307.9719,307.9719,306.9477,307.1915,16715.0
2024-10-23 11:15:00,314.79,315.28,314.69,315.01,3211.0,307.055,307.5329,306.9574,307.2696,3211.0
2024-10-23 11:20:00,315.13,315.5,315.13,315.24,5325.0,307.3866,307.7475,307.3866,307.4939,5325.0
2024-10-23 11:25:00,315.27,315.27,314.59,314.6,4779.0,307.5232,307.5232,306.8599,306.8697,4779.0
2024-10-23 11:30:00,314.53,314.75,314.4,314.64,7560.0,306.8014,307.016,306.6746,306.9087,7560.0
2024-10-23 11:35:00,314.61,314.93,314.56,314.85,2900.0,306.8794,307.1915,306.8306,307.1135,2900.0
2024-10-23 11:40:00,314.98,314.98,314.6,314.75,4595.0,307.2403,307.2403,306.8697,307.016,4595.0
2024-10-23 11:45:00,314.95,315.2,314.95,315.15,2689.0,307.2111,307.4549,307.2111,307.4061,2689.0
2024-10-23 11:50:00,315.16,315.76,315.11,315.76,3795.0,307.4159,308.0011,307.3671,308.0011,3795.0
2024-10-23 11:55:00,315.64,316.1,315.64,316.1,2570.0,307.8841,308.3328,307.8841,308.3328,2570.0
2024-10-23 12:00:00,316.18,316.18,315.5,315.5,8679.0,308.4108,308.4108,307.7475,307.7475,8679.0
2024-10-23 12:05:00,315.63,315.72,315.48,315.5,3875.0,307.8743,307.9621,307.728,307.7475,3875.0
2024-10-23 12:10:00,315.5,315.66,315.33,315.64,3949.0,307.7475,307.9036,307.5817,307.8841,3949.0
2024-10-23 12:15:00,315.57,315.72,315.35,315.46,2607.0,307.8158,307.9621,307.6012,307.7085,2607.0
2024-10-23 12:20:00,315.39,315.41,315.13,315.13,1415.0,307.6402,307.6597,307.3866,307.3866,1415.0
2024-10-23 12:25:00,315.07,315.24,315.02,315.02,4102.0,307.3281,307.4939,307.2793,307.2793,4102.0
2024-10-23 12:30:00,315.05,315.7,314.78,315.62,15263.0,307.3086,307.9426,307.0452,307.8646,15263.0
2024-10-23 12:35:00,315.81,315.91,315.62,315.7,2711.0,308.0499,308.1475,307.8646,307.9426,2711.0
2024-10-23 12:40:00,315.75,315.91,315.58,315.79,3271.0,307.9914,308.1475,307.8256,308.0304,3271.0
2024-10-23 12:45:00,315.79,316.1,315.7,316.09,1788.0,308.0304,308.3328,307.9426,308.323,1788.0
2024-10-23 12:50:00,316.05,316.05,315.6,315.81,4985.0,308.284,308.284,307.8451,308.0499,4985.0
2024-10-23 12:55:00,315.74,315.78,315.33,315.54,2057.0,307.9816,308.0207,307.5817,307.7866,2057.0
2024-10-23 13:00:00,315.45,315.45,315.1,315.11,2001.0,307.6988,307.6988,307.3574,307.3671,2001.0
2024-10-23 13:05:00,315.11,315.34,314.9,314.9,5531.0,307.3671,307.5915,307.1623,307.1623,5531.0
2024-10-23 13:10:00,315.06,315.16,314.76,314.96,7071.0,307.3183,307.4159,307.0257,307.2208,7071.0
2024-10-23 13:15:00,315.07,315.07,314.88,314.98,1803.0,307.3281,307.3281,307.1428,307.2403,1803.0
2024-10-23 13:20:00,314.98,315.2,314.83,315.08,3736.0,307.2403,307.4549,307.094,307.3379,3736.0
2024-10-23 13:25:00,314.92,315.15,314.85,315.14,3470.0,307.1818,307.4061,307.1135,307.3964,3470.0
2024-10-23 13:30:00,315.01,315.08,314.79,314.9,2238.0,307.2696,307.3379,307.055,307.1623,2238.0
2024-10-23 13:35:00,314.9,315.04,314.75,315.04,1839.0,307.1623,307.2988,307.016,307.2988,1839.0
2024-10-23 13:40:00,314.95,315.17,314.86,315.17,4447.0,307.2111,307.4256,307.1233,307.4256,4447.0
2024-10-23 13:45:00,315.17,315.5,315.16,315.38,3322.0,307.4256,307.7475,307.4159,307.6305,3322.0
2024-10-23 13:50:00,315.4,315.4,315.12,315.12,2165.0,307.65,307.65,307.3769,307.3769,2165.0
2024-10-23 13:55:00,315.05,315.07,314.71,314.89,3685.0,307.3086,307.3281,306.977,307.1525,3685.0
2024-10-23 14:00:00,314.81,314.96,314.35,314.35,14399.0,307.0745,307.2208,306.6258,306.6258,14399.0
2024-10-23 14:05:00,314.35,314.54,314.3,314.42,4476.0,306.6258,306.8111,306.577,306.6941,4476.0
2024-10-23 14:10:00,314.37,314.41,314.03,314.17,8378.0,306.6453,306.6843,306.3137,306.4502,8378.0
2024-10-23 14:15:00,314.18,314.44,313.98,314.44,7775.0,306.46,306.7136,306.2649,306.7136,7775.0
2024-10-23 14:20:00,314.52,314.96,314.47,314.81,6842.0,306.7916,307.2208,306.7428,307.0745,6842.0
2024-10-23 14:25:00,314.75,314.96,314.68,314.96,2784.0,307.016,307.2208,306.9477,307.2208,2784.0
2024-10-23 14:30:00,314.85,315.2,314.77,315.2,5219.0,307.1135,307.4549,307.0355,307.4549,5219.0
2024-10-23 14:35:00,315.2,315.38,315.12,315.38,1572.0,307.4549,307.6305,307.3769,307.6305,1572.0
2024-10-23 14:40:00,315.27,315.54,315.27,315.5,1942.0,307.5232,307.7866,307.5232,307.7475,1942.0
2024-10-23 14:45:00,315.52,315.73,315.41,315.46,4894.0,307.767,307.9719,307.6597,307.7085,4894.0
2024-10-23 14:50:00,315.52,315.52,315.12,315.16,2111.0,307.767,307.767,307.3769,307.4159,2111.0
2024-10-23 14:55:00,315.18,315.18,314.87,315.01,7625.0,307.4354,307.4354,307.133,307.2696,7625.0
2024-10-23 15:00:00,314.93,315.07,314.69,315.05,3875.0,307.1915,307.3281,306.9574,307.3086,3875.0
2024-10-23 15:05:00,315.0,315.07,314.56,314.71,5495.0,307.2598,307.3281,306.8306,306.977,5495.0
2024-10-23 15:10:00,314.67,314.71,314.35,314.42,3401.0,306.9379,306.977,306.6258,306.6941,3401.0
2024-10-23 15:15:00,314.39,314.86,314.38,314.83,7103.0,306.6648,307.1233,306.6551,307.094,7103.0
2024-10-23 15:20:00,314.84,314.84,314.5,314.5,7470.0,307.1038,307.1038,306.7721,306.7721,7470.0
2024-10-23 15:25:00,314.5,314.55,314.34,314.51,4193.0,306.7721,306.8209,306.616,306.7819,4193.0
2024-10-23 15:30:00,314.32,314.48,314.18,314.43,7861.0,306.5965,306.7526,306.46,306.7038,7861.0
2024-10-23 15:35:00,314.47,314.9,314.46,314.82,11267.0,306.7428,307.1623,306.7331,307.0842,11267.0
2024-10-23 15:40:00,314.82,314.86,314.57,314.72,8348.0,307.0842,307.1233,306.8404,306.9867,8348.0
2024-10-23 15:45:00,314.62,314.68,314.32,314.36,7379.0,306.8892,306.9477,306.5965,306.6356,7379.0
2024-10-23 15:50:00,314.4,314.45,313.7,314.22,30767.0,306.6746,306.7233,305.9918,306.499,30767.0
2024-10-23 15:55:00,314.05,315.09,314.05,314.84,58050.0,306.3332,307.3476,306.3332,307.1038,58050.0
2024-10-24 09:30:00,314.43,315.28,313.63,315.28,30452.0,306.7038,307.5329,305.9235,307.5329,30452.0
2024-10-24 09:35:00,314.78,316.55,314.51,316.36,11464.0,307.0452,308.7717,306.7819,308.5864,11464.0
2024-10-24 09:40:00,316.61,317.19,315.98,316.1,7418.0,308.8303,309.396,308.2157,308.3328,7418.0
2024-10-24 09:45:00,316.37,316.37,315.62,316.18,12724.0,308.5962,308.5962,307.8646,308.4108,12724.0
2024-10-24 09:50:00,315.24,316.41,315.24,316.29,6778.0,307.4939,308.6352,307.4939,308.5181,6778.0
2024-10-24 09:55:00,316.29,316.35,315.93,316.09,6958.0,308.5181,308.5767,308.167,308.323,6958.0
2024-10-24 10:00:00,316.09,316.9,315.87,316.79,16515.0,308.323,309.1131,308.1084,309.0058,16515.0
2024-10-24 10:05:00,316.48,317.24,316.38,316.98,4807.0,308.7035,309.4448,308.6059,309.1912,4807.0
2024-10-24 10:10:00,317.17,317.17,316.06,316.1,4011.0,309.3765,309.3765,308.2938,308.3328,4011.0
2024-10-24 10:15:00,315.97,316.29,315.38,316.22,8540.0,308.206,308.5181,307.6305,308.4498,8540.0
2024-10-24 10:20:00,316.3,316.37,315.87,315.87,1884.0,308.5279,308.5962,308.1084,308.1084,1884.0
2024-10-24 10:25:00,315.81,316.27,315.81,316.12,2135.0,308.0499,308.4986,308.0499,308.3523,2135.0
2024-10-24 10:30:00,315.94,316.22,315.61,316.02,11110.0,308.1767,308.4498,307.8548,308.2548,11110.0
2024-10-24 10:35:00,316.16,316.27,315.95,315.95,6727.0,308.3913,308.4986,308.1865,308.1865,6727.0
2024-10-24 10:40:00,315.9,316.35,315.9,316.06,17587.0,308.1377,308.5767,308.1377,308.2938,17587.0
2024-10-24 10:45:00,315.89,315.89,315.57,315.85,1350.0,308.128,308.128,307.8158,308.0889,1350.0
2024-10-24 10:50:00,315.68,315.9,315.39,315.9,2735.0,307.9231,308.1377,307.6402,308.1377,2735.0
2024-10-24 10:55:00,315.79,316.23,315.79,316.23,1311.0,308.0304,308.4596,308.0304,308.4596,1311.0
2024-10-24 11:00:00,316.16,316.21,315.9,316.0,1381.0,308.3913,308.4401,308.1377,308.2353,1381.0
2024-10-24 11:05:00,315.88,315.92,315.29,315.69,5754.0,308.1182,308.1572,307.5427,307.9329,5754.0
2024-10-24 11:10:00,315.77,315.79,315.56,315.76,1549.0,308.0109,308.0304,307.8061,308.0011,1549.0
2024-10-24 11:15:00,315.89,316.04,315.86,315.86,2155.0,308.128,308.2743,308.0987,308.0987,2155.0
2024-10-24 11:20:00,315.84,315.85,315.49,315.5,5320.0,308.0792,308.0889,307.7378,307.7475,5320.0
2024-10-24 11:25:00,315.62,315.7,315.36,315.6,4787.0,307.8646,307.9426,307.611,307.8451,4787.0
2024-10-24 11:30:00,315.61,315.61,315.28,315.31,7755.0,307.8548,307.8548,307.5329,307.5622,7755.0
2024-10-24 11:35:00,315.32,315.62,315.19,315.2,7530.0,307.572,307.8646,307.4452,307.4549,7530.0
2024-10-24 11:40:00,315.17,315.29,315.11,315.18,2181.0,307.4256,307.5427,307.3671,307.4354,2181.0
2024-10-24 11:45:00,315.18,315.19,314.69,314.78,3860.0,307.4354,307.4452,306.9574,307.0452,3860.0
2024-10-24 11:50:00,314.54,315.04,314.48,315.04,4681.0,306.8111,307.2988,306.7526,307.2988,4681.0
2024-10-24 11:55:00,315.19,315.41,315.18,315.29,6184.0,307.4452,307.6597,307.4354,307.5427,6184.0
2024-10-24 12:00:00,315.18,315.19,314.98,314.99,8525.0,307.4354,307.4452,307.2403,307.2501,8525.0
2024-10-24 12:05:00,314.99,314.99,314.7,314.77,1320.0,307.2501,307.2501,306.9672,307.0355,1320.0
2024-10-24 12:10:00,314.64,314.64,314.34,314.43,5052.0,306.9087,306.9087,306.616,306.7038,5052.0
2024-10-24 12:15:00,314.34,314.67,314.24,314.57,3425.0,306.616,306.9379,306.5185,306.8404,3425.0
2024-10-24 12:20:00,314.62,314.84,314.59,314.81,1661.0,306.8892,307.1038,306.8599,307.0745,1661.0
2024-10-24 12:25:00,314.93,315.09,314.82,315.08,1985.0,307.1915,307.3476,307.0842,307.3379,1985.0
2024-10-24 12:30:00,315.07,315.13,314.87,314.87,3524.0,307.3281,307.3866,307.133,307.133,3524.0
2024-10-24 12:35:00,314.99,315.07,314.85,314.89,7498.0,307.2501,307.3281,307.1135,307.1525,7498.0
2024-10-24 12:40:00,315.01,315.04,314.83,314.93,4140.0,307.2696,307.2988,307.094,307.1915,4140.0
2024-10-24 12:45:00,315.06,315.06,314.71,314.82,9796.0,307.3183,307.3183,306.977,307.0842,9796.0
2024-10-24 12:50:00,314.86,314.95,314.66,314.8,5000.0,307.1233,307.2111,306.9282,307.0647,5000.0
2024-10-24 12:55:00,314.78,314.78,314.6,314.6,2988.0,307.0452,307.0452,306.8697,306.8697,2988.0
2024-10-24 13:00:00,314.62,314.68,314.51,314.66,3525.0,306.8892,306.9477,306.7819,306.9282,3525.0
2024-10-24 13:05:00,314.53,314.53,314.39,314.39,1825.0,306.8014,306.8014,306.6648,306.6648,1825.0
2024-10-24 13:10:00,314.35,314.6,314.35,314.4,3486.0,306.6258,306.8697,306.6258,306.6746,3486.0
2024-10-24 13:15:00,314.5,314.5,314.35,314.41,4828.0,306.7721,306.7721,306.6258,306.6843,4828.0
2024-10-24 13:20:00,314.45,314.5,314.44,314.47,600.0,306.7233,306.7721,306.7136,306.7428,600.0
2024-10-24 13:25:00,314.62,314.65,314.47,314.57,2104.0,306.8892,306.9184,306.7428,306.8404,2104.0
2024-10-24 13:30:00,314.51,314.75,314.47,314.73,8550.0,306.7819,307.016,306.7428,306.9965,8550.0
2024-10-24 13:35:00,314.57,314.67,314.47,314.63,2658.0,306.8404,306.9379,306.7428,306.8989,2658.0
2024-10-24 13:40:00,314.48,314.67,314.43,314.67,2565.0,306.7526,306.9379,306.7038,306.9379,2565.0
2024-10-24 13:45:00,314.69,314.75,314.4,314.44,2735.0,306.9574,307.016,306.6746,306.7136,2735.0
2024-10-24 13:50:00,314.47,314.63,314.4,314.4,2756.0,306.7428,306.8989,306.6746,306.6746,2756.0
2024-10-24 13:55:00,314.48,314.57,314.25,314.3,2844.0,306.7526,306.8404,306.5283,306.577,2844.0
2024-10-24 14:00:00,314.28,314.29,314.14,314.22,2034.0,306.5575,306.5673,306.421,306.499,2034.0
2024-10-24 14:05:00,314.23,314.51,314.23,314.51,3190.0,306.5087,306.7819,306.5087,306.7819,3190.0
2024-10-24 14:10:00,314.53,314.59,314.48,314.55,800.0,306.8014,306.8599,306.7526,306.8209,800.0
2024-10-24 14:15:00,314.57,314.95,314.53,314.93,3282.0,306.8404,307.2111,306.8014,307.1915,3282.0
2024-10-24 14:20:00,314.79,314.89,314.66,314.66,7202.0,307.055,307.1525,306.9282,306.9282,7202.0
2024-10-24 14:25:00,314.6,314.73,314.46,314.73,3424.0,306.8697,306.9965,306.7331,306.9965,3424.0
2024-10-24 14:30:00,314.72,314.76,314.59,314.76,6330.0,306.9867,307.0257,306.8599,307.0257,6330.0
2024-10-24 14:35:00,314.76,314.82,314.76,314.82,700.0,307.0257,307.0842,307.0257,307.0842,700.0
2024-10-24 14:40:00,314.7,314.99,314.67,314.99,3692.0,306.9672,307.2501,306.9379,307.2501,3692.0
2024-10-24 14:45:00,314.97,315.0,314.85,314.9,5685.0,307.2306,307.2598,307.1135,307.1623,5685.0
2024-10-24 14:50:00,314.93,315.13,314.92,315.13,4129.0,307.1915,307.3866,307.1818,307.3866,4129.0
2024-10-24 14:55:00,315.0,315.08,314.91,315.08,4791.0,307.2598,307.3379,307.172,307.3379,4791.0
2024-10-24 15:00:00,315.14,315.14,314.85,314.91,6282.0,307.3964,307.3964,307.1135,307.172,6282.0
2024-10-24 15:05:00,314.94,315.25,314.89,315.25,2330.0,307.2013,307.5037,307.1525,307.5037,2330.0
2024-10-24 15:10:00,315.39,315.4,315.04,315.05,9484.0,307.6402,307.65,307.2988,307.3086,9484.0
2024-10-24 15:15:00,314.89,315.09,314.89,315.04,3307.0,307.1525,307.3476,307.1525,307.2988,3307.0
2024-10-24 15:20:00,315.08,315.08,314.81,314.92,7729.0,307.3379,307.3379,307.0745,307.1818,7729.0
2024-10-24 15:25:00,314.94,315.06,314.94,315.04,5892.0,307.2013,307.3183,307.2013,307.2988,5892.0
2024-10-24 15:30:00,315.02,315.03,314.9,314.98,7617.0,307.2793,307.2891,307.1623,307.2403,7617.0
2024-10-24 15:35:00,315.01,315.11,314.85,314.98,6854.0,307.2696,307.3671,307.1135,307.2403,6854.0
2024-10-24 15:40:00,314.94,315.36,314.94,315.26,6834.0,307.2013,307.611,307.2013,307.5134,6834.0
2024-10-24 15:45:00,315.28,315.9,315.28,315.83,9182.0,307.5329,308.1377,307.5329,308.0694,9182.0
2024-10-24 15:50:00,315.77,316.0,315.33,315.92,17225.0,308.0109,308.2353,307.5817,308.1572,17225.0
2024-10-24 15:55:00,315.99,316.03,315.54,315.69,45147.0,308.2255,308.2645,307.7866,307.9329,45147.0
2024-10-25 09:30:00,318.21,319.2,317.54,318.43,42258.0,310.3909,311.3566,309.7374,310.6055,42258.0
2024-10-25 09:35:00,318.96,318.97,317.96,318.22,4550.0,311.1225,311.1323,310.1471,310.4007,4550.0
2024-10-25 09:40:00,318.28,318.28,317.24,317.37,8437.0,310.4592,310.4592,309.4448,309.5716,8437.0
2024-10-25 09:45:00,317.67,318.55,317.63,318.1,10476.0,309.8642,310.7226,309.8252,310.2837,10476.0
2024-10-25 09:50:00,318.21,318.85,318.21,318.64,8082.0,310.3909,311.0152,310.3909,310.8104,8082.0
2024-10-25 09:55:00,318.51,318.51,317.86,318.16,13602.0,310.6836,310.6836,310.0495,310.3422,13602.0
2024-10-25 10:00:00,318.49,318.82,317.85,318.16,11761.0,310.6641,310.986,310.0398,310.3422,11761.0
2024-10-25 10:05:00,318.24,318.6,318.24,318.52,6611.0,310.4202,310.7714,310.4202,310.6933,6611.0
2024-10-25 10:10:00,318.55,318.61,318.13,318.36,4002.0,310.7226,310.7811,310.3129,310.5373,4002.0
2024-10-25 10:15:00,318.15,318.97,318.14,318.97,5079.0,310.3324,311.1323,310.3227,311.1323,5079.0
2024-10-25 10:20:00,318.55,319.2,318.55,318.89,6502.0,310.7226,311.3566,310.7226,311.0542,6502.0
2024-10-25 10:25:00,318.8,319.12,318.69,318.88,6663.0,310.9665,311.2786,310.8592,311.0445,6663.0
2024-10-25 10:30:00,319.06,319.2,318.69,318.95,3351.0,311.2201,311.3566,310.8592,311.1128,3351.0
2024-10-25 10:35:00,319.05,319.17,318.84,318.98,5370.0,311.2103,311.3274,311.0055,311.142,5370.0
2024-10-25 10:40:00,318.91,318.98,318.52,318.57,5341.0,311.0737,311.142,310.6933,310.7421,5341.0
2024-10-25 10:45:00,318.46,318.52,318.14,318.36,4229.0,310.6348,310.6933,310.3227,310.5373,4229.0
2024-10-25 10:50:00,318.46,318.51,318.34,318.42,1500.0,310.6348,310.6836,310.5178,310.5958,1500.0
2024-10-25 10:55:00,318.37,318.37,318.01,318.15,3611.0,310.547,310.547,310.1959,310.3324,3611.0
2024-10-25 11:00:00,318.15,318.36,318.0,318.1,7836.0,310.3324,310.5373,310.1861,310.2837,7836.0
2024-10-25 11:05:00,318.15,318.53,318.09,318.4,5884.0,310.3324,310.7031,310.2739,310.5763,5884.0
2024-10-25 11:10:00,318.49,318.54,317.89,318.0,8871.0,310.6641,310.7128,310.0788,310.1861,8871.0
2024-10-25 11:15:00,318.0,318.13,317.77,317.77,5666.0,310.1861,310.3129,309.9618,309.9618,5666.0
2024-10-25 11:20:00,317.77,317.88,317.17,317.44,3872.0,309.9618,310.0691,309.3765,309.6399,3872.0
2024-10-25 11:25:00,317.43,317.43,317.12,317.32,6112.0,309.6301,309.6301,309.3277,309.5228,6112.0
2024-10-25 11:30:00,317.42,317.5,317.16,317.17,4177.0,309.6204,309.6984,309.3667,309.3765,4177.0
2024-10-25 11:35:00,317.13,317.16,316.86,317.05,3699.0,309.3375,309.3667,309.0741,309.2595,3699.0
2024-10-25 11:40:00,317.0,317.28,316.88,317.28,5918.0,309.2107,309.4838,309.0936,309.4838,5918.0
2024-10-25 11:45:00,317.24,317.65,317.18,317.57,4368.0,309.4448,309.8447,309.3863,309.7667,4368.0
2024-10-25 11:50:00,317.57,317.65,316.75,316.75,5522.0,309.7667,309.8447,308.9668,308.9668,5522.0
2024-10-25 11:55:00,316.68,316.82,316.44,316.81,6044.0,308.8985,309.0351,308.6644,309.0253,6044.0
2024-10-25 12:00:00,316.81,316.82,316.52,316.65,2774.0,309.0253,309.0351,308.7425,308.8693,2774.0
2024-10-25 12:05:00,316.66,316.73,316.39,316.49,3621.0,308.879,308.9473,308.6157,308.7132,3621.0
2024-10-25 12:10:00,316.47,316.59,316.35,316.45,4233.0,308.6937,308.8108,308.5767,308.6742,4233.0
2024-10-25 12:15:00,316.41,316.68,316.41,316.68,5123.0,308.6352,308.8985,308.6352,308.8985,5123.0
2024-10-25 12:20:00,316.68,316.93,316.61,316.62,9395.0,308.8985,309.1424,308.8303,308.84,9395.0
2024-10-25 12:25:00,316.64,316.85,316.56,316.82,4301.0,308.8595,309.0644,308.7815,309.0351,4301.0
2024-10-25 12:30:00,316.92,317.08,316.29,316.43,4626.0,309.1326,309.2887,308.5181,308.6547,4626.0
2024-10-25 12:35:00,316.4,316.41,316.09,316.1,1926.0,308.6254,308.6352,308.323,308.3328,1926.0
2024-10-25 12:40:00,316.08,316.43,316.03,316.43,8511.0,308.3133,308.6547,308.2645,308.6547,8511.0
2024-10-25 12:45:00,316.35,316.43,316.32,316.39,400.0,308.5767,308.6547,308.5474,308.6157,400.0
2024-10-25 12:50:00,316.43,316.43,316.21,316.29,8913.0,308.6547,308.6547,308.4401,308.5181,8913.0
2024-10-25 12:55:00,316.29,316.39,316.22,316.32,1610.0,308.5181,308.6157,308.4498,308.5474,1610.0
2024-10-25 13:00:00,316.4,316.43,316.07,316.11,7249.0,308.6254,308.6547,308.3035,308.3425,7249.0
2024-10-25 13:05:00,316.11,316.27,315.9,316.19,4205.0,308.3425,308.4986,308.1377,308.4206,4205.0
2024-10-25 13:10:00,316.2,316.2,315.61,315.69,4312.0,308.4303,308.4303,307.8548,307.9329,4312.0
2024-10-25 13:15:00,315.74,315.85,315.58,315.85,1054.0,307.9816,308.0889,307.8256,308.0889,1054.0
2024-10-25 13:20:00,315.9,315.94,315.41,315.82,9869.0,308.1377,308.1767,307.6597,308.0597,9869.0
2024-10-25 13:25:00,315.94,315.94,315.65,315.65,1300.0,308.1767,308.1767,307.8939,307.8939,1300.0
2024-10-25 13:30:00,315.56,315.74,315.39,315.51,5273.0,307.8061,307.9816,307.6402,307.7573,5273.0
2024-10-25 13:35:00,315.46,315.65,315.4,315.42,3989.0,307.7085,307.8939,307.65,307.6695,3989.0
2024-10-25 13:40:00,315.41,315.43,314.98,315.19,7069.0,307.6597,307.6793,307.2403,307.4452,7069.0
2024-10-25 13:45:00,315.17,315.69,315.17,315.69,3525.0,307.4256,307.9329,307.4256,307.9329,3525.0
2024-10-25 13:50:00,315.66,315.95,315.61,315.95,2555.0,307.9036,308.1865,307.8548,308.1865,2555.0
2024-10-25 13:55:00,315.88,315.89,315.38,315.38,4547.0,308.1182,308.128,307.6305,307.6305,4547.0
2024-10-25 14:00:00,315.38,315.54,314.9,315.41,4825.0,307.6305,307.7866,307.1623,307.6597,4825.0
2024-10-25 14:05:00,315.24,315.28,314.94,315.1,4925.0,307.4939,307.5329,307.2013,307.3574,4925.0
2024-10-25 14:10:00,315.04,315.25,314.93,315.15,2900.0,307.2988,307.5037,307.1915,307.4061,2900.0
2024-10-25 14:15:00,315.12,315.34,314.95,315.34,3075.0,307.3769,307.5915,307.2111,307.5915,3075.0
2024-10-25 14:20:00,315.26,315.4,314.88,315.07,5922.0,307.5134,307.65,307.1428,307.3281,5922.0
2024-10-25 14:25:00,315.12,315.56,315.1,315.56,2421.0,307.3769,307.8061,307.3574,307.8061,2421.0
2024-10-25 14:30:00,315.43,315.78,315.4,315.7,5270.0,307.6793,308.0207,307.65,307.9426,5270.0
2024-10-25 14:35:00,315.69,316.09,315.61,315.94,8427.0,307.9329,308.323,307.8548,308.1767,8427.0
2024-10-25 14:40:00,315.88,315.95,315.68,315.76,1560.0,308.1182,308.1865,307.9231,308.0011,1560.0
2024-10-25 14:45:00,315.77,316.31,315.76,316.31,5007.0,308.0109,308.5376,308.0011,308.5376,5007.0
2024-10-25 14:50:00,316.26,316.54,316.17,316.3,2422.0,308.4889,308.762,308.4011,308.5279,2422.0
2024-10-25 14:55:00,316.23,316.23,315.97,316.2,4106.0,308.4596,308.4596,308.206,308.4303,4106.0
2024-10-25 15:00:00,316.17,316.46,316.11,316.29,4009.0,308.4011,308.6839,308.3425,308.5181,4009.0
2024-10-25 15:05:00,316.32,316.37,316.13,316.25,3334.0,308.5474,308.5962,308.3621,308.4791,3334.0
2024-10-25 15:10:00,316.25,316.78,316.17,316.59,15828.0,308.4791,308.9961,308.4011,308.8108,15828.0
2024-10-25 15:15:00,316.83,317.17,316.71,316.97,20439.0,309.0449,309.3765,308.9278,309.1814,20439.0
2024-10-25 15:20:00,316.97,317.1,316.87,316.94,17856.0,309.1814,309.3082,309.0839,309.1522,17856.0
2024-10-25 15:25:00,316.93,317.11,316.84,317.11,14742.0,309.1424,309.318,309.0546,309.318,14742.0
2024-10-25 15:30:00,317.07,317.12,316.88,317.0,14193.0,309.279,309.3277,309.0936,309.2107,14193.0
2024-10-25 15:35:00,317.0,317.2,316.94,317.0,8076.0,309.2107,309.4058,309.1522,309.2107,8076.0
2024-10-25 15:40:00,317.0,317.15,316.92,317.04,21524.0,309.2107,309.357,309.1326,309.2497,21524.0
2024-10-25 15:45:00,317.03,317.25,316.49,316.76,20370.0,309.2399,309.4545,308.7132,308.9766,20370.0
2024-10-25 15:50:00,316.64,316.7,316.08,316.31,17599.0,308.8595,308.9181,308.3133,308.5376,17599.0
2024-10-25 15:55:00,316.35,317.07,316.35,317.06,53873.0,308.5767,309.279,308.5767,309.2692,53873.0
2024-10-28 09:30:00,318.06,319.05,317.5,318.79,29438.0,310.2446,311.2103,309.6984,310.9567,29438.0
2024-10-28 09:35:00,319.26,319.82,318.09,318.96,5505.0,311.4151,311.9614,310.2739,311.1225,5505.0
2024-10-28 09:40:00,319.19,319.51,318.63,319.3,34213.0,311.3469,311.659,310.8006,311.4542,34213.0
2024-10-28 09:45:00,319.54,319.54,318.89,319.47,14652.0,311.6883,311.6883,311.0542,311.62,14652.0
2024-10-28 09:50:00,319.29,319.44,318.7,319.0,12175.0,311.4444,311.5907,310.8689,311.1615,12175.0
2024-10-28 09:55:00,319.06,319.13,318.27,318.95,13405.0,311.2201,311.2883,310.4495,311.1128,13405.0
2024-10-28 10:00:00,318.95,319.12,317.46,317.48,12431.0,311.1128,311.2786,309.6594,309.6789,12431.0
2024-10-28 10:05:00,317.56,318.7,317.56,318.53,5909.0,309.7569,310.8689,309.7569,310.7031,5909.0
2024-10-28 10:10:00,318.6,318.77,318.36,318.5,5561.0,310.7714,310.9372,310.5373,310.6738,5561.0
2024-10-28 10:15:00,318.38,318.65,318.24,318.37,4600.0,310.5568,310.8201,310.4202,310.547,4600.0
2024-10-28 10:20:00,318.5,319.06,318.5,319.06,4068.0,310.6738,311.2201,310.6738,311.2201,4068.0
2024-10-28 10:25:00,319.16,319.78,319.16,319.64,21064.0,311.3176,311.9224,311.3176,311.7858,21064.0
2024-10-28 10:30:00,319.64,319.77,319.16,319.6,8222.0,311.7858,311.9126,311.3176,311.7468,8222.0
2024-10-28 10:35:00,319.74,319.79,319.14,319.79,20269.0,311.8834,311.9321,311.2981,311.9321,20269.0
2024-10-28 10:40:00,319.79,319.9,319.69,319.69,2182.0,311.9321,312.0394,311.8346,311.8346,2182.0
2024-10-28 10:45:00,319.78,319.88,319.55,319.74,10576.0,311.9224,312.0199,311.698,311.8834,10576.0
2024-10-28 10:50:00,319.74,320.14,319.61,319.66,11074.0,311.8834,312.2735,311.7565,311.8053,11074.0
2024-10-28 10:55:00,319.66,319.67,319.31,319.41,4444.0,311.8053,311.8151,311.4639,311.5615,4444.0
2024-10-28 11:00:00,319.46,320.03,319.46,319.86,9636.0,311.6102,312.1662,311.6102,312.0004,9636.0
2024-10-28 11:05:00,319.77,319.77,319.23,319.23,7074.0,311.9126,311.9126,311.3859,311.3859,7074.0
2024-10-28 11:10:00,319.44,319.81,319.44,319.78,19300.0,311.5907,311.9516,311.5907,311.9224,19300.0
2024-10-28 11:15:00,319.7,319.71,319.38,319.42,3804.0,311.8443,311.8541,311.5322,311.5712,3804.0
2024-10-28 11:20:00,319.55,319.55,319.21,319.25,7085.0,311.698,311.698,311.3664,311.4054,7085.0
2024-10-28 11:25:00,319.18,319.43,319.01,319.01,4001.0,311.3371,311.581,311.1713,311.1713,4001.0
2024-10-28 11:30:00,318.95,319.02,318.6,318.85,4104.0,311.1128,311.181,310.7714,311.0152,4104.0
2024-10-28 11:35:00,318.91,319.08,318.79,318.89,4398.0,311.0737,311.2396,310.9567,311.0542,4398.0
2024-10-28 11:40:00,318.84,318.84,318.4,318.46,4194.0,311.0055,311.0055,310.5763,310.6348,4194.0
2024-10-28 11:45:00,318.35,318.55,318.31,318.51,2382.0,310.5275,310.7226,310.4885,310.6836,2382.0
2024-10-28 11:50:00,318.5,318.61,317.9,318.06,8591.0,310.6738,310.7811,310.0886,310.2446,8591.0
2024-10-28 11:55:00,317.88,317.92,317.48,317.54,7329.0,310.0691,310.1081,309.6789,309.7374,7329.0
2024-10-28 12:00:00,317.42,317.57,317.18,317.41,6040.0,309.6204,309.7667,309.3863,309.6106,6040.0
2024-10-28 12:05:00,317.31,317.53,317.25,317.52,7220.0,309.5131,309.7277,309.4545,309.7179,7220.0
2024-10-28 12:10:00,317.43,317.78,317.4,317.69,8801.0,309.6301,309.9715,309.6009,309.8837,8801.0
2024-10-28 12:15:00,317.56,317.88,317.45,317.45,6986.0,309.7569,310.0691,309.6496,309.6496,6986.0
2024-10-28 12:20:00,317.46,317.65,317.26,317.42,13288.0,309.6594,309.8447,309.4643,309.6204,13288.0
2024-10-28 12:25:00,317.42,317.53,317.25,317.4,6616.0,309.6204,309.7277,309.4545,309.6009,6616.0
2024-10-28 12:30:00,317.4,317.65,316.98,317.02,29680.0,309.6009,309.8447,309.1912,309.2302,29680.0
2024-10-28 12:35:00,317.1,317.3,316.82,317.19,18970.0,309.3082,309.5033,309.0351,309.396,18970.0
2024-10-28 12:40:00,317.12,317.58,317.08,317.51,7918.0,309.3277,309.7764,309.2887,309.7081,7918.0
2024-10-28 12:45:00,317.51,317.51,317.07,317.51,5743.0,309.7081,309.7081,309.279,309.7081,5743.0
2024-10-28 12:50:00,317.46,317.46,317.21,317.32,1741.0,309.6594,309.6594,309.4155,309.5228,1741.0
2024-10-28 12:55:00,317.21,317.21,316.05,316.16,13710.0,309.4155,309.4155,308.284,308.3913,13710.0
2024-10-28 13:00:00,316.21,317.08,316.21,316.86,6740.0,308.4401,309.2887,308.4401,309.0741,6740.0
2024-10-28 13:05:00,316.75,317.19,316.74,316.94,3150.0,308.9668,309.396,308.9571,309.1522,3150.0
2024-10-28 13:10:00,317.21,317.21,316.56,316.56,5292.0,309.4155,309.4155,308.7815,308.7815,5292.0
2024-10-28 13:15:00,316.67,316.89,316.56,316.88,5004.0,308.8888,309.1034,308.7815,309.0936,5004.0
2024-10-28 13:20:00,316.93,317.36,316.86,317.29,5574.0,309.1424,309.5618,309.0741,309.4936,5574.0
2024-10-28 13:25:00,317.4,317.4,316.83,316.85,4082.0,309.6009,309.6009,309.0449,309.0644,4082.0
2024-10-28 13:30:00,316.85,317.12,316.72,317.12,5987.0,309.0644,309.3277,308.9376,309.3277,5987.0
2024-10-28 13:35:00,317.09,317.09,316.85,316.93,6039.0,309.2985,309.2985,309.0644,309.1424,6039.0
2024-10-28 13:40:00,317.15,317.16,316.73,316.81,2625.0,309.357,309.3667,308.9473,309.0253,2625.0
2024-10-28 13:45:00,316.97,317.14,316.85,316.88,3865.0,309.1814,309.3472,309.0644,309.0936,3865.0
2024-10-28 13:50:00,316.99,317.25,316.87,317.17,7746.0,309.2009,309.4545,309.0839,309.3765,7746.0
2024-10-28 13:55:00,317.06,317.33,317.06,317.33,2406.0,309.2692,309.5326,309.2692,309.5326,2406.0
2024-10-28 14:00:00,317.31,317.45,317.18,317.35,6452.0,309.5131,309.6496,309.3863,309.5521,6452.0
2024-10-28 14:05:00,317.26,317.55,317.26,317.35,5406.0,309.4643,309.7472,309.4643,309.5521,5406.0
2024-10-28 14:10:00,317.1,317.24,316.9,317.18,4812.0,309.3082,309.4448,309.1131,309.3863,4812.0
2024-10-28 14:15:00,317.12,317.2,316.92,316.92,5334.0,309.3277,309.4058,309.1326,309.1326,5334.0
2024-10-28 14:20:00,316.85,316.85,316.5,316.71,5918.0,309.0644,309.0644,308.723,308.9278,5918.0
2024-10-28 14:25:00,316.65,316.88,316.63,316.63,7895.0,308.8693,309.0936,308.8498,308.8498,7895.0
2024-10-28 14:30:00,316.58,316.75,316.41,316.41,11675.0,308.801,308.9668,308.6352,308.6352,11675.0
2024-10-28 14:35:00,316.39,316.56,316.24,316.5,5600.0,308.6157,308.7815,308.4694,308.723,5600.0
2024-10-28 14:40:00,316.5,316.64,316.42,316.47,2400.0,308.723,308.8595,308.6449,308.6937,2400.0
2024-10-28 14:45:00,316.5,316.87,316.29,316.72,9676.0,308.723,309.0839,308.5181,308.9376,9676.0
2024-10-28 14:50:00,316.75,317.09,316.73,316.99,8035.0,308.9668,309.2985,308.9473,309.2009,8035.0
2024-10-28 14:55:00,316.88,316.97,316.63,316.7,19331.0,309.0936,309.1814,308.8498,308.9181,19331.0
2024-10-28 15:00:00,316.66,316.73,316.39,316.48,6505.0,308.879,308.9473,308.6157,308.7035,6505.0
2024-10-28 15:05:00,316.45,316.5,315.92,315.92,18386.0,308.6742,308.723,308.1572,308.1572,18386.0
2024-10-28 15:10:00,316.04,316.12,315.93,316.05,9731.0,308.2743,308.3523,308.167,308.284,9731.0
2024-10-28 15:15:00,316.05,316.1,315.9,315.97,11814.0,308.284,308.3328,308.1377,308.206,11814.0
2024-10-28 15:20:00,315.97,316.51,315.97,316.51,12621.0,308.206,308.7327,308.206,308.7327,12621.0
2024-10-28 15:25:00,316.47,316.81,316.45,316.81,7760.0,308.6937,309.0253,308.6742,309.0253,7760.0
2024-10-28 15:30:00,316.76,317.11,316.75,317.05,10012.0,308.9766,309.318,308.9668,309.2595,10012.0
2024-10-28 15:35:00,317.04,317.24,317.04,317.17,11976.0,309.2497,309.4448,309.2497,309.3765,11976.0
2024-10-28 15:40:00,317.16,317.45,317.03,317.06,13160.0,309.3667,309.6496,309.2399,309.2692,13160.0
2024-10-28 15:45:00,317.12,317.27,317.12,317.25,13149.0,309.3277,309.474,309.3277,309.4545,13149.0
2024-10-28 15:50:00,317.27,317.55,317.03,317.55,25677.0,309.474,309.7472,309.2399,309.7472,25677.0
2024-10-28 15:55:00,317.5,317.52,316.97,317.03,88846.0,309.6984,309.7179,309.1814,309.2399,88846.0
2024-10-29 09:30:00,317.01,319.0,316.42,318.66,22004.0,309.2204,311.1615,308.6449,310.8299,22004.0
2024-10-29 09:35:00,318.96,318.96,317.51,317.77,4274.0,311.1225,311.1225,309.7081,309.9618,4274.0
2024-10-29 09:40:00,317.99,318.55,317.99,318.15,1147.0,310.1764,310.7226,310.1764,310.3324,1147.0
2024-10-29 09:45:00,318.07,318.87,318.01,318.73,9500.0,310.2544,311.0347,310.1959,310.8982,9500.0
2024-10-29 09:50:00,318.77,319.16,318.74,319.15,19028.0,310.9372,311.3176,310.9079,311.3079,19028.0
2024-10-29 09:55:00,319.12,319.21,318.72,318.75,4572.0,311.2786,311.3664,310.8884,310.9177,4572.0
2024-10-29 10:00:00,318.95,319.07,318.49,318.68,2875.0,311.1128,311.2298,310.6641,310.8494,2875.0
2024-10-29 10:05:00,318.67,318.68,318.15,318.21,6434.0,310.8396,310.8494,310.3324,310.3909,6434.0
2024-10-29 10:10:00,318.15,318.28,316.87,316.96,10964.0,310.3324,310.4592,309.0839,309.1717,10964.0
2024-10-29 10:15:00,316.94,317.49,316.92,317.1,7214.0,309.1522,309.6886,309.1326,309.3082,7214.0
2024-10-29 10:20:00,317.12,317.98,316.85,317.89,5471.0,309.3277,310.1666,309.0644,310.0788,5471.0
2024-10-29 10:25:00,318.06,318.31,317.3,317.52,6104.0,310.2446,310.4885,309.5033,309.7179,6104.0
2024-10-29 10:30:00,317.3,317.72,317.14,317.43,5973.0,309.5033,309.913,309.3472,309.6301,5973.0
2024-10-29 10:35:00,317.57,317.72,317.2,317.31,9228.0,309.7667,309.913,309.4058,309.5131,9228.0
2024-10-29 10:40:00,317.31,317.34,316.92,317.17,6760.0,309.5131,309.5423,309.1326,309.3765,6760.0
2024-10-29 10:45:00,317.21,317.31,316.65,316.77,4890.0,309.4155,309.5131,308.8693,308.9863,4890.0
2024-10-29 10:50:00,317.02,317.3,317.0,317.0,6343.0,309.2302,309.5033,309.2107,309.2107,6343.0
2024-10-29 10:55:00,316.95,316.97,316.6,316.65,12079.0,309.1619,309.1814,308.8205,308.8693,12079.0
2024-10-29 11:00:00,316.55,316.8,316.35,316.74,4731.0,308.7717,309.0156,308.5767,308.9571,4731.0
2024-10-29 11:05:00,316.6,316.66,315.97,316.03,6947.0,308.8205,308.879,308.206,308.2645,6947.0
2024-10-29 11:10:00,316.0,316.05,315.84,316.0,8597.0,308.2353,308.284,308.0792,308.2353,8597.0
2024-10-29 11:15:00,316.18,316.19,315.66,315.86,13694.0,308.4108,308.4206,307.9036,308.0987,13694.0
2024-10-29 11:20:00,315.63,315.8,315.28,315.46,5510.0,307.8743,308.0402,307.5329,307.7085,5510.0
2024-10-29 11:25:00,315.49,315.77,315.45,315.57,4706.0,307.7378,308.0109,307.6988,307.8158,4706.0
2024-10-29 11:30:00,315.62,315.72,315.32,315.46,8085.0,307.8646,307.9621,307.572,307.7085,8085.0
2024-10-29 11:35:00,315.42,315.92,315.35,315.84,5973.0,307.6695,308.1572,307.6012,308.0792,5973.0
2024-10-29 11:40:00,315.9,315.92,315.61,315.63,5662.0,308.1377,308.1572,307.8548,307.8743,5662.0
2024-10-29 11:45:00,315.7,315.74,315.32,315.38,5684.0,307.9426,307.9816,307.572,307.6305,5684.0
2024-10-29 11:50:00,315.43,315.67,315.28,315.46,5874.0,307.6793,307.9134,307.5329,307.7085,5874.0
2024-10-29 11:55:00,315.52,315.52,315.3,315.52,2630.0,307.767,307.767,307.5525,307.767,2630.0
2024-10-29 12:00:00,315.68,316.05,315.63,315.75,5465.0,307.9231,308.284,307.8743,307.9914,5465.0
2024-10-29 12:05:00,315.75,315.87,315.64,315.74,2918.0,307.9914,308.1084,307.8841,307.9816,2918.0
2024-10-29 12:10:00,315.91,316.25,315.8,315.96,7342.0,308.1475,308.4791,308.0402,308.1962,7342.0
2024-10-29 12:15:00,316.03,316.09,315.67,315.9,15373.0,308.2645,308.323,307.9134,308.1377,15373.0
2024-10-29 12:20:00,315.78,316.37,315.76,316.21,6440.0,308.0207,308.5962,308.0011,308.4401,6440.0
2024-10-29 12:25:00,316.13,316.4,316.13,316.29,8237.0,308.3621,308.6254,308.3621,308.5181,8237.0
2024-10-29 12:30:00,316.21,316.27,315.51,315.75,6291.0,308.4401,308.4986,307.7573,307.9914,6291.0
2024-10-29 12:35:00,315.59,316.0,315.53,315.67,9017.0,307.8353,308.2353,307.7768,307.9134,9017.0
2024-10-29 12:40:00,315.67,315.89,315.6,315.69,3769.0,307.9134,308.128,307.8451,307.9329,3769.0
2024-10-29 12:45:00,315.74,315.87,315.67,315.68,3200.0,307.9816,308.1084,307.9134,307.9231,3200.0
2024-10-29 12:50:00,315.65,315.99,315.64,315.98,2560.0,307.8939,308.2255,307.8841,308.2157,2560.0
2024-10-29 12:55:00,315.87,315.93,315.73,315.75,1901.0,308.1084,308.167,307.9719,307.9914,1901.0
2024-10-29 13:00:00,315.8,316.42,315.8,316.31,7062.0,308.0402,308.6449,308.0402,308.5376,7062.0
2024-10-29 13:05:00,316.31,316.38,316.05,316.05,2523.0,308.5376,308.6059,308.284,308.284,2523.0
2024-10-29 13:10:00,316.25,316.25,315.9,316.05,4834.0,308.4791,308.4791,308.1377,308.284,4834.0
2024-10-29 13:15:00,316.11,316.11,315.57,315.57,6297.0,308.3425,308.3425,307.8158,307.8158,6297.0
2024-10-29 13:20:00,315.63,315.63,315.11,315.31,5550.0,307.8743,307.8743,307.3671,307.5622,5550.0
2024-10-29 13:25:00,315.25,315.41,315.04,315.37,4440.0,307.5037,307.6597,307.2988,307.6207,4440.0
2024-10-29 13:30:00,315.5,315.5,315.28,315.33,2581.0,307.7475,307.7475,307.5329,307.5817,2581.0
2024-10-29 13:35:00,315.27,315.27,314.91,314.94,4176.0,307.5232,307.5232,307.172,307.2013,4176.0
2024-10-29 13:40:00,314.92,314.95,314.82,314.83,4276.0,307.1818,307.2111,307.0842,307.094,4276.0
2024-10-29 13:45:00,314.88,315.16,314.88,315.16,4675.0,307.1428,307.4159,307.1428,307.4159,4675.0
2024-10-29 13:50:00,315.13,315.25,315.07,315.14,7250.0,307.3866,307.5037,307.3281,307.3964,7250.0
2024-10-29 13:55:00,315.16,315.3,315.05,315.14,3338.0,307.4159,307.5525,307.3086,307.3964,3338.0
2024-10-29 14:00:00,315.18,315.27,315.12,315.13,5079.0,307.4354,307.5232,307.3769,307.3866,5079.0
2024-10-29 14:05:00,315.13,315.17,315.0,315.03,3117.0,307.3866,307.4256,307.2598,307.2891,3117.0
2024-10-29 14:10:00,315.07,315.18,314.82,315.17,7128.0,307.3281,307.4354,307.0842,307.4256,7128.0
2024-10-29 14:15:00,315.17,315.23,314.99,315.1,4743.0,307.4256,307.4842,307.2501,307.3574,4743.0
2024-10-29 14:20:00,315.1,315.18,315.01,315.18,4083.0,307.3574,307.4354,307.2696,307.4354,4083.0
2024-10-29 14:25:00,315.19,315.46,315.12,315.46,5196.0,307.4452,307.7085,307.3769,307.7085,5196.0
2024-10-29 14:30:00,315.56,315.7,315.4,315.4,8631.0,307.8061,307.9426,307.65,307.65,8631.0
2024-10-29 14:35:00,315.36,315.88,315.29,315.72,10952.0,307.611,308.1182,307.5427,307.9621,10952.0
2024-10-29 14:40:00,315.77,315.9,315.77,315.9,1960.0,308.0109,308.1377,308.0109,308.1377,1960.0
2024-10-29 14:45:00,315.83,315.85,315.49,315.85,16381.0,308.0694,308.0889,307.7378,308.0889,16381.0
2024-10-29 14:50:00,315.89,315.89,315.67,315.69,5867.0,308.128,308.128,307.9134,307.9329,5867.0
2024-10-29 14:55:00,315.71,315.74,315.56,315.6,3520.0,307.9524,307.9816,307.8061,307.8451,3520.0
2024-10-29 15:00:00,315.54,315.62,315.5,315.57,11015.0,307.7866,307.8646,307.7475,307.8158,11015.0
2024-10-29 15:05:00,315.5,315.96,315.5,315.96,4485.0,307.7475,308.1962,307.7475,308.1962,4485.0
2024-10-29 15:10:00,315.96,316.11,315.82,315.89,6671.0,308.1962,308.3425,308.0597,308.128,6671.0
2024-10-29 15:15:00,315.82,315.97,315.81,315.92,8850.0,308.0597,308.206,308.0499,308.1572,8850.0
2024-10-29 15:20:00,315.92,316.13,315.89,316.13,9983.0,308.1572,308.3621,308.128,308.3621,9983.0
2024-10-29 15:25:00,316.16,316.16,316.06,316.09,3876.0,308.3913,308.3913,308.2938,308.323,3876.0
2024-10-29 15:30:00,316.11,316.11,315.85,315.93,8684.0,308.3425,308.3425,308.0889,308.167,8684.0
2024-10-29 15:35:00,315.94,316.0,315.8,315.95,8090.0,308.1767,308.2353,308.0402,308.1865,8090.0
2024-10-29 15:40:00,315.91,315.95,315.64,315.75,14312.0,308.1475,308.1865,307.8841,307.9914,14312.0
2024-10-29 15:45:00,315.75,316.06,315.74,316.01,7099.0,307.9914,308.2938,307.9816,308.245,7099.0
2024-10-29 15:50:00,316.09,316.62,316.09,316.31,28234.0,308.323,308.84,308.323,308.5376,28234.0
2024-10-29 15:55:00,316.33,316.33,315.85,316.04,58781.0,308.5571,308.5571,308.0889,308.2743,58781.0
2024-10-30 09:30:00,311.95,313.83,310.63,313.57,39288.0,304.2848,306.1186,302.9972,305.865,39288.0
2024-10-30 09:35:00,312.6,313.39,311.85,312.12,9836.0,304.9188,305.6894,304.1872,304.4506,9836.0
2024-10-30 09:40:00,311.95,312.58,311.13,312.29,15319.0,304.2848,304.8993,303.4849,304.6164,15319.0
2024-10-30 09:45:00,312.29,312.85,311.94,312.85,34246.0,304.6164,305.1627,304.275,305.1627,34246.0
2024-10-30 09:50:00,312.61,313.0,312.39,312.77,6114.0,304.9286,305.309,304.714,305.0846,6114.0
2024-10-30 09:55:00,312.89,313.97,312.76,313.97,9616.0,305.2017,306.2551,305.0749,306.2551,9616.0
2024-10-30 10:00:00,313.97,314.04,312.9,313.94,7464.0,306.2551,306.3234,305.2114,306.2259,7464.0
2024-10-30 10:05:00,313.81,313.81,313.46,313.69,4095.0,306.0991,306.0991,305.7577,305.982,4095.0
2024-10-30 10:10:00,313.89,314.75,313.7,314.75,5093.0,306.1771,307.016,305.9918,307.016,5093.0
2024-10-30 10:15:00,314.56,314.75,314.32,314.75,3347.0,306.8306,307.016,306.5965,307.016,3347.0
2024-10-30 10:20:00,314.82,314.83,313.88,314.02,3662.0,307.0842,307.094,306.1673,306.3039,3662.0
2024-10-30 10:25:00,313.9,314.38,313.84,314.3,3995.0,306.1869,306.6551,306.1283,306.577,3995.0
2024-10-30 10:30:00,314.35,314.73,314.11,314.72,6830.0,306.6258,306.9965,306.3917,306.9867,6830.0
2024-10-30 10:35:00,314.61,314.9,314.51,314.72,4771.0,306.8794,307.1623,306.7819,306.9867,4771.0
2024-10-30 10:40:00,314.59,314.74,314.0,314.47,20283.0,306.8599,307.0062,306.2844,306.7428,20283.0
2024-10-30 10:45:00,314.49,314.92,314.48,314.85,8785.0,306.7624,307.1818,306.7526,307.1135,8785.0
2024-10-30 10:50:00,314.87,314.87,314.21,314.21,43415.0,307.133,307.133,306.4892,306.4892,43415.0
2024-10-30 10:55:00,314.25,314.6,314.11,314.43,6723.0,306.5283,306.8697,306.3917,306.7038,6723.0
2024-10-30 11:00:00,314.44,314.69,314.29,314.63,14832.0,306.7136,306.9574,306.5673,306.8989,14832.0
2024-10-30 11:05:00,314.57,314.64,314.27,314.3,4266.0,306.8404,306.9087,306.5478,306.577,4266.0
2024-10-30 11:10:00,314.47,315.48,314.44,315.48,20621.0,306.7428,307.728,306.7136,307.728,20621.0
2024-10-30 11:15:00,315.38,315.41,315.15,315.15,8204.0,307.6305,307.6597,307.4061,307.4061,8204.0
2024-10-30 11:20:00,315.22,315.22,314.83,314.94,41600.0,307.4744,307.4744,307.094,307.2013,41600.0
2024-10-30 11:25:00,314.98,315.16,314.94,315.06,11161.0,307.2403,307.4159,307.2013,307.3183,11161.0
2024-10-30 11:30:00,314.99,315.59,314.79,315.56,19859.0,307.2501,307.8353,307.055,307.8061,19859.0
2024-10-30 11:35:00,315.57,316.08,315.57,315.8,9838.0,307.8158,308.3133,307.8158,308.0402,9838.0
2024-10-30 11:40:00,315.86,316.13,315.85,316.02,10535.0,308.0987,308.3621,308.0889,308.2548,10535.0
2024-10-30 11:45:00,315.95,316.33,315.95,316.28,6534.0,308.1865,308.5571,308.1865,308.5084,6534.0
2024-10-30 11:50:00,316.28,316.31,315.93,315.93,6874.0,308.5084,308.5376,308.167,308.167,6874.0
2024-10-30 11:55:00,315.97,316.16,315.73,315.98,6096.0,308.206,308.3913,307.9719,308.2157,6096.0
2024-10-30 12:00:00,315.99,316.3,315.98,316.15,3426.0,308.2255,308.5279,308.2157,308.3816,3426.0
2024-10-30 12:05:00,316.08,316.08,315.45,315.49,8142.0,308.3133,308.3133,307.6988,307.7378,8142.0
2024-10-30 12:10:00,315.44,315.6,314.96,315.12,5900.0,307.689,307.8451,307.2208,307.3769,5900.0
2024-10-30 12:15:00,315.08,315.47,314.89,315.44,6375.0,307.3379,307.7183,307.1525,307.689,6375.0
2024-10-30 12:20:00,315.56,315.63,315.39,315.5,8313.0,307.8061,307.8743,307.6402,307.7475,8313.0
2024-10-30 12:25:00,315.56,315.83,315.55,315.77,2420.0,307.8061,308.0694,307.7963,308.0109,2420.0
2024-10-30 12:30:00,315.87,315.87,315.45,315.69,4798.0,308.1084,308.1084,307.6988,307.9329,4798.0
2024-10-30 12:35:00,315.78,315.85,315.59,315.68,4241.0,308.0207,308.0889,307.8353,307.9231,4241.0
2024-10-30 12:40:00,315.71,315.71,315.47,315.5,5191.0,307.9524,307.9524,307.7183,307.7475,5191.0
2024-10-30 12:45:00,315.5,315.7,315.41,315.56,9257.0,307.7475,307.9426,307.6597,307.8061,9257.0
2024-10-30 12:50:00,315.51,315.55,315.39,315.48,4400.0,307.7573,307.7963,307.6402,307.728,4400.0
2024-10-30 12:55:00,315.49,315.49,315.18,315.18,4286.0,307.7378,307.7378,307.4354,307.4354,4286.0
2024-10-30 13:00:00,315.25,316.01,315.16,316.0,12865.0,307.5037,308.245,307.4159,308.2353,12865.0
2024-10-30 13:05:00,316.06,316.46,316.06,316.35,17885.0,308.2938,308.6839,308.2938,308.5767,17885.0
2024-10-30 13:10:00,316.35,317.53,316.25,317.23,7496.0,308.5767,309.7277,308.4791,309.435,7496.0
2024-10-30 13:15:00,317.2,317.23,316.93,317.08,2974.0,309.4058,309.435,309.1424,309.2887,2974.0
2024-10-30 13:20:00,317.1,317.22,316.77,316.85,3794.0,309.3082,309.4253,308.9863,309.0644,3794.0
2024-10-30 13:25:00,316.8,317.3,316.8,317.18,12922.0,309.0156,309.5033,309.0156,309.3863,12922.0
2024-10-30 13:30:00,317.01,317.33,316.84,317.0,7494.0,309.2204,309.5326,309.0546,309.2107,7494.0
2024-10-30 13:35:00,316.89,317.37,316.72,317.37,11947.0,309.1034,309.5716,308.9376,309.5716,11947.0
2024-10-30 13:40:00,317.19,317.19,316.91,316.94,4229.0,309.396,309.396,309.1229,309.1522,4229.0
2024-10-30 13:45:00,316.9,317.07,316.89,317.01,2096.0,309.1131,309.279,309.1034,309.2204,2096.0
2024-10-30 13:50:00,317.03,317.69,316.64,317.11,19131.0,309.2399,309.8837,308.8595,309.318,19131.0
2024-10-30 13:55:00,317.0,317.0,316.71,316.82,11793.0,309.2107,309.2107,308.9278,309.0351,11793.0
2024-10-30 14:00:00,316.75,317.05,316.75,316.94,3966.0,308.9668,309.2595,308.9668,309.1522,3966.0
2024-10-30 14:05:00,316.96,317.52,316.86,317.52,4639.0,309.1717,309.7179,309.0741,309.7179,4639.0
2024-10-30 14:10:00,317.51,317.91,317.51,317.66,6606.0,309.7081,310.0983,309.7081,309.8545,6606.0
2024-10-30 14:15:00,317.75,317.84,317.36,317.37,9625.0,309.9423,310.03,309.5618,309.5716,9625.0
2024-10-30 14:20:00,317.43,317.68,317.23,317.43,8715.0,309.6301,309.874,309.435,309.6301,8715.0
2024-10-30 14:25:00,317.43,317.47,317.14,317.17,6354.0,309.6301,309.6691,309.3472,309.3765,6354.0
2024-10-30 14:30:00,317.16,317.34,317.16,317.26,7345.0,309.3667,309.5423,309.3667,309.4643,7345.0
2024-10-30 14:35:00,317.26,317.53,317.26,317.43,4731.0,309.4643,309.7277,309.4643,309.6301,4731.0
2024-10-30 14:40:00,317.56,317.59,317.22,317.3,4247.0,309.7569,309.7862,309.4253,309.5033,4247.0
2024-10-30 14:45:00,317.36,317.36,317.04,317.04,7489.0,309.5618,309.5618,309.2497,309.2497,7489.0
2024-10-30 14:50:00,317.04,317.04,316.78,316.78,1820.0,309.2497,309.2497,308.9961,308.9961,1820.0
2024-10-30 14:55:00,316.88,316.99,316.65,316.77,7007.0,309.0936,309.2009,308.8693,308.9863,7007.0
2024-10-30 15:00:00,316.65,316.79,316.53,316.75,6097.0,308.8693,309.0058,308.7522,308.9668,6097.0
2024-10-30 15:05:00,316.74,316.76,316.53,316.58,4113.0,308.9571,308.9766,308.7522,308.801,4113.0
2024-10-30 15:10:00,316.63,316.69,316.34,316.4,6743.0,308.8498,308.9083,308.5669,308.6254,6743.0
2024-10-30 15:15:00,316.42,316.52,316.03,316.08,9437.0,308.6449,308.7425,308.2645,308.3133,9437.0
2024-10-30 15:20:00,316.09,316.2,316.03,316.19,6200.0,308.323,308.4303,308.2645,308.4206,6200.0
2024-10-30 15:25:00,316.15,316.47,316.14,316.27,13286.0,308.3816,308.6937,308.3718,308.4986,13286.0
2024-10-30 15:30:00,316.28,316.36,316.0,316.21,27662.0,308.5084,308.5864,308.2353,308.4401,27662.0
2024-10-30 15:35:00,316.11,316.11,315.7,316.04,8343.0,308.3425,308.3425,307.9426,308.2743,8343.0
2024-10-30 15:40:00,316.0,316.08,315.7,315.81,22212.0,308.2353,308.3133,307.9426,308.0499,22212.0
2024-10-30 15:45:00,315.81,316.68,315.76,316.41,61204.0,308.0499,308.8985,308.0011,308.6352,61204.0
2024-10-30 15:50:00,316.41,316.79,316.11,316.42,51135.0,308.6352,309.0058,308.3425,308.6449,51135.0
2024-10-30 15:55:00,316.51,316.58,315.71,316.07,138581.0,308.7327,308.801,307.9524,308.3035,138581.0
2024-10-31 09:30:00,317.69,319.5,315.65,317.56,65519.0,309.8837,311.6493,307.8939,309.7569,65519.0
2024-10-31 09:35:00,318.25,321.97,316.37,317.84,28663.0,310.43,314.0586,308.5962,310.03,28663.0
2024-10-31 09:40:00,317.63,319.75,317.1,317.92,22234.0,309.8252,311.8931,309.3082,310.1081,22234.0
2024-10-31 09:45:00,317.93,318.07,316.1,317.56,16441.0,310.1178,310.2544,308.3328,309.7569,16441.0
2024-10-31 09:50:00,317.57,319.74,317.54,319.74,19140.0,309.7667,311.8834,309.7374,311.8834,19140.0
2024-10-31 09:55:00,319.47,321.39,319.27,321.19,13580.0,311.62,313.4928,311.4249,313.2977,13580.0
2024-10-31 10:00:00,321.15,321.41,320.01,320.46,14340.0,313.2587,313.5123,312.1467,312.5857,14340.0
2024-10-31 10:05:00,320.25,320.25,317.66,318.45,16055.0,312.3808,312.3808,309.8545,310.6251,16055.0
2024-10-31 10:10:00,318.08,318.9,317.74,318.38,9692.0,310.2641,311.064,309.9325,310.5568,9692.0
2024-10-31 10:15:00,318.42,319.11,317.74,319.11,28281.0,310.5958,311.2688,309.9325,311.2688,28281.0
2024-10-31 10:20:00,318.87,320.54,318.7,320.27,13333.0,311.0347,312.6637,310.8689,312.4003,13333.0
2024-10-31 10:25:00,320.39,321.14,319.86,320.49,16528.0,312.5174,313.249,312.0004,312.6149,16528.0
2024-10-31 10:30:00,320.56,321.36,319.93,320.42,9429.0,312.6832,313.4635,312.0687,312.5466,9429.0
2024-10-31 10:35:00,320.2,320.69,319.63,319.91,15199.0,312.332,312.81,311.7761,312.0492,15199.0
2024-10-31 10:40:00,319.93,319.97,318.72,319.54,14554.0,312.0687,312.1077,310.8884,311.6883,14554.0
2024-10-31 10:45:00,319.81,320.8,319.63,320.7,16741.0,311.9516,312.9173,311.7761,312.8198,16741.0
2024-10-31 10:50:00,320.66,321.23,320.19,320.56,12987.0,312.7807,313.3367,312.3223,312.6832,12987.0
2024-10-31 10:55:00,320.58,320.71,319.73,319.75,4809.0,312.7027,312.8295,311.8736,311.8931,4809.0
2024-10-31 11:00:00,319.75,320.11,318.93,318.96,14066.0,311.8931,312.2443,311.0933,311.1225,14066.0
2024-10-31 11:05:00,319.15,319.19,318.09,318.52,10778.0,311.3079,311.3469,310.2739,310.6933,10778.0
2024-10-31 11:10:00,318.72,319.19,318.17,318.2,20313.0,310.8884,311.3469,310.3519,310.3812,20313.0
2024-10-31 11:15:00,318.99,319.68,318.99,319.27,1812.0,311.1518,311.8248,311.1518,311.4249,1812.0
2024-10-31 11:20:00,319.57,320.84,319.48,320.77,8358.0,311.7175,312.9563,311.6297,312.888,8358.0
2024-10-31 11:25:00,320.44,320.73,320.1,320.73,4840.0,312.5662,312.849,312.2345,312.849,4840.0
2024-10-31 11:30:00,320.75,321.82,320.75,321.81,4949.0,312.8685,313.9122,312.8685,313.9025,4949.0
2024-10-31 11:35:00,321.91,322.63,321.43,322.21,8061.0,314.0,314.7023,313.5318,314.2927,8061.0
2024-10-31 11:40:00,322.49,322.49,321.45,321.49,6905.0,314.5658,314.5658,313.5513,313.5904,6905.0
2024-10-31 11:45:00,321.49,321.73,321.23,321.54,5250.0,313.5904,313.8245,313.3367,313.6391,5250.0
2024-10-31 11:50:00,321.42,321.54,321.2,321.35,1900.0,313.5221,313.6391,313.3075,313.4538,1900.0
2024-10-31 11:55:00,321.19,321.8,320.91,321.8,7507.0,313.2977,313.8927,313.0246,313.8927,7507.0
2024-10-31 12:00:00,321.75,321.92,321.5,321.62,5663.0,313.844,314.0098,313.6001,313.7172,5663.0
2024-10-31 12:05:00,321.72,321.87,321.4,321.45,4878.0,313.8147,313.961,313.5026,313.5513,4878.0
2024-10-31 12:10:00,321.72,322.0,320.76,320.76,9043.0,313.8147,314.0878,312.8783,312.8783,9043.0
2024-10-31 12:15:00,320.85,320.85,320.41,320.64,10160.0,312.9661,312.9661,312.5369,312.7612,10160.0
2024-10-31 12:20:00,320.51,321.18,320.51,321.18,3227.0,312.6344,313.288,312.6344,313.288,3227.0
2024-10-31 12:25:00,321.11,321.62,321.01,321.4,9852.0,313.2197,313.7172,313.1221,313.5026,9852.0
2024-10-31 12:30:00,321.25,322.22,321.25,322.22,11593.0,313.3562,314.3024,313.3562,314.3024,11593.0
2024-10-31 12:35:00,322.13,322.17,321.84,322.05,2760.0,314.2146,314.2536,313.9318,314.1366,2760.0
2024-10-31 12:40:00,322.23,322.51,321.69,321.98,8055.0,314.3122,314.5853,313.7854,314.0683,8055.0
2024-10-31 12:45:00,321.88,321.94,321.61,321.61,6810.0,313.9708,314.0293,313.7074,313.7074,6810.0
2024-10-31 12:50:00,321.78,321.93,321.02,321.02,10158.0,313.8732,314.0195,313.1319,313.1319,10158.0
2024-10-31 12:55:00,321.29,321.56,321.02,321.27,7874.0,313.3953,313.6586,313.1319,313.3758,7874.0
2024-10-31 13:00:00,321.46,321.88,321.26,321.69,4992.0,313.5611,313.9708,313.366,313.7854,4992.0
2024-10-31 13:05:00,321.79,322.07,321.44,321.9,7139.0,313.883,314.1561,313.5416,313.9903,7139.0
2024-10-31 13:10:00,322.04,322.46,321.87,322.46,20933.0,314.1268,314.5365,313.961,314.5365,20933.0
2024-10-31 13:15:00,322.49,323.38,322.45,323.06,16421.0,314.5658,315.4339,314.5268,315.1218,16421.0
2024-10-31 13:20:00,323.23,323.28,322.85,323.1,4292.0,315.2876,315.3364,314.9169,315.1608,4292.0
2024-10-31 13:25:00,323.4,323.4,322.74,322.74,6192.0,315.4534,315.4534,314.8096,314.8096,6192.0
2024-10-31 13:30:00,322.74,322.74,321.89,322.31,7468.0,314.8096,314.8096,313.9805,314.3902,7468.0
2024-10-31 13:35:00,322.36,322.48,321.55,321.72,7520.0,314.439,314.556,313.6489,313.8147,7520.0
2024-10-31 13:40:00,321.66,321.69,321.02,321.15,8640.0,313.7562,313.7854,313.1319,313.2587,8640.0
2024-10-31 13:45:00,321.08,321.67,321.06,321.67,23045.0,313.1904,313.7659,313.1709,313.7659,23045.0
2024-10-31 13:50:00,321.95,322.14,321.69,321.92,5939.0,314.039,314.2244,313.7854,314.0098,5939.0
2024-10-31 13:55:00,321.94,321.95,321.62,321.74,5380.0,314.0293,314.039,313.7172,313.8342,5380.0
2024-10-31 14:00:00,321.64,321.64,320.83,320.84,8528.0,313.7367,313.7367,312.9466,312.9563,8528.0
2024-10-31 14:05:00,320.88,321.09,320.3,320.41,10508.0,312.9953,313.2002,312.4296,312.5369,10508.0
2024-10-31 14:10:00,320.27,321.18,320.25,320.5,9692.0,312.4003,313.288,312.3808,312.6247,9692.0
2024-10-31 14:15:00,320.31,320.76,320.31,320.37,5804.0,312.4393,312.8783,312.4393,312.4979,5804.0
2024-10-31 14:20:00,320.59,321.54,320.49,321.42,9451.0,312.7125,313.6391,312.6149,313.5221,9451.0
2024-10-31 14:25:00,321.38,321.66,321.11,321.62,6491.0,313.4831,313.7562,313.2197,313.7172,6491.0
2024-10-31 14:30:00,321.55,321.72,320.77,321.36,13597.0,313.6489,313.8147,312.888,313.4635,13597.0
2024-10-31 14:35:00,320.96,321.6,320.96,321.12,9809.0,313.0734,313.6976,313.0734,313.2294,9809.0
2024-10-31 14:40:00,321.35,321.62,320.8,321.62,7757.0,313.4538,313.7172,312.9173,313.7172,7757.0
2024-10-31 14:45:00,321.62,321.81,321.21,321.21,8758.0,313.7172,313.9025,313.3172,313.3172,8758.0
2024-10-31 14:50:00,321.41,322.04,321.37,321.84,6786.0,313.5123,314.1268,313.4733,313.9318,6786.0
2024-10-31 14:55:00,321.73,322.19,321.65,322.0,7572.0,313.8245,314.2732,313.7464,314.0878,7572.0
2024-10-31 15:00:00,322.03,322.03,321.36,321.67,9002.0,314.1171,314.1171,313.4635,313.7659,9002.0
2024-10-31 15:05:00,321.69,322.23,321.48,322.23,7621.0,313.7854,314.3122,313.5806,314.3122,7621.0
2024-10-31 15:10:00,322.23,322.28,321.75,322.25,13053.0,314.3122,314.3609,313.844,314.3317,13053.0
2024-10-31 15:15:00,322.17,322.4,321.71,322.15,8494.0,314.2536,314.478,313.8049,314.2341,8494.0
2024-10-31 15:20:00,322.25,322.26,321.64,321.81,10295.0,314.3317,314.3414,313.7367,313.9025,10295.0
2024-10-31 15:25:00,321.82,321.91,321.22,321.52,10942.0,313.9122,314.0,313.327,313.6196,10942.0
2024-10-31 15:30:00,321.69,321.78,321.05,321.25,10458.0,313.7854,313.8732,313.1612,313.3562,10458.0
2024-10-31 15:35:00,321.02,321.45,320.64,320.64,13367.0,313.1319,313.5513,312.7612,312.7612,13367.0
2024-10-31 15:40:00,320.65,321.62,320.38,321.61,17654.0,312.771,313.7172,312.5076,313.7074,17654.0
2024-10-31 15:45:00,321.51,321.83,321.21,321.83,13499.0,313.6099,313.922,313.3172,313.922,13499.0
2024-10-31 15:50:00,321.87,322.12,320.42,320.98,67967.0,313.961,314.2049,312.5466,313.0929,67967.0
2024-10-31 15:55:00,320.82,321.39,320.0,320.27,107594.0,312.9368,313.4928,312.137,312.4003,107594.0
2024-11-01 09:30:00,318.69,319.48,316.91,319.16,38718.0,310.8592,311.6297,309.1229,311.3176,38718.0
2024-11-01 09:35:00,319.31,320.34,318.99,320.24,10926.0,311.4639,312.4686,311.1518,312.3711,10926.0
2024-11-01 09:40:00,320.1,321.7,319.44,321.35,7635.0,312.2345,313.7952,311.5907,313.4538,7635.0
2024-11-01 09:45:00,321.61,321.62,319.98,319.99,3475.0,313.7074,313.7172,312.1175,312.1272,3475.0
2024-11-01 09:50:00,319.91,320.27,318.97,318.97,4637.0,312.0492,312.4003,311.1323,311.1323,4637.0
2024-11-01 09:55:00,318.96,319.23,318.01,318.01,4260.0,311.1225,311.3859,310.1959,310.1959,4260.0
2024-11-01 10:00:00,318.43,318.65,317.39,318.46,7905.0,310.6055,310.8201,309.5911,310.6348,7905.0
2024-11-01 10:05:00,318.06,319.84,318.06,319.84,13824.0,310.2446,311.9809,310.2446,311.9809,13824.0
2024-11-01 10:10:00,319.68,320.1,319.53,319.89,4729.0,311.8248,312.2345,311.6785,312.0297,4729.0
2024-11-01 10:15:00,319.87,320.2,319.36,320.2,8623.0,312.0102,312.332,311.5127,312.332,8623.0
2024-11-01 10:20:00,320.2,320.45,320.05,320.35,5764.0,312.332,312.5759,312.1857,312.4784,5764.0
2024-11-01 10:25:00,320.25,320.4,319.42,319.77,9530.0,312.3808,312.5271,311.5712,311.9126,9530.0
2024-11-01 10:30:00,319.99,320.12,319.5,320.12,6365.0,312.1272,312.254,311.6493,312.254,6365.0
2024-11-01 10:35:00,319.82,319.96,319.37,319.47,3298.0,311.9614,312.0979,311.5224,311.62,3298.0
2024-11-01 10:40:00,319.45,319.75,319.34,319.6,9773.0,311.6005,311.8931,311.4932,311.7468,9773.0
2024-11-01 10:45:00,319.79,320.32,319.32,320.17,8930.0,311.9321,312.4491,311.4737,312.3028,8930.0
2024-11-01 10:50:00,320.16,320.63,320.15,320.6,1601.0,312.293,312.7515,312.2833,312.7222,1601.0
2024-11-01 10:55:00,320.23,320.92,320.23,320.64,6346.0,312.3613,313.0344,312.3613,312.7612,6346.0
2024-11-01 11:00:00,320.82,320.82,320.24,320.3,3174.0,312.9368,312.9368,312.3711,312.4296,3174.0
2024-11-01 11:05:00,320.42,320.42,319.87,319.88,3294.0,312.5466,312.5466,312.0102,312.0199,3294.0
2024-11-01 11:10:00,319.94,321.1,319.94,321.1,3188.0,312.0784,313.2099,312.0784,313.2099,3188.0
2024-11-01 11:15:00,321.1,321.23,320.93,321.11,2202.0,313.2099,313.3367,313.0441,313.2197,2202.0
2024-11-01 11:20:00,321.12,321.4,321.0,321.13,4829.0,313.2294,313.5026,313.1124,313.2392,4829.0
2024-11-01 11:25:00,321.13,321.55,321.11,321.48,3019.0,313.2392,313.6489,313.2197,313.5806,3019.0
2024-11-01 11:30:00,321.38,321.56,321.24,321.56,3658.0,313.4831,313.6586,313.3465,313.6586,3658.0
2024-11-01 11:35:00,321.53,321.65,321.28,321.28,2693.0,313.6294,313.7464,313.3855,313.3855,2693.0
2024-11-01 11:40:00,321.33,321.61,321.33,321.61,2747.0,313.4343,313.7074,313.4343,313.7074,2747.0
2024-11-01 11:45:00,321.58,321.58,320.83,320.83,3918.0,313.6781,313.6781,312.9466,312.9466,3918.0
2024-11-01 11:50:00,320.82,320.87,320.54,320.54,2868.0,312.9368,312.9856,312.6637,312.6637,2868.0
2024-11-01 11:55:00,320.54,320.65,320.06,320.06,1869.0,312.6637,312.771,312.1955,312.1955,1869.0
2024-11-01 12:00:00,320.04,320.59,320.04,320.5,3754.0,312.176,312.7125,312.176,312.6247,3754.0
2024-11-01 12:05:00,320.48,320.62,320.29,320.56,10362.0,312.6052,312.7417,312.4198,312.6832,10362.0
2024-11-01 12:10:00,320.66,320.69,320.47,320.47,3370.0,312.7807,312.81,312.5954,312.5954,3370.0
2024-11-01 12:15:00,320.5,320.69,320.39,320.69,4101.0,312.6247,312.81,312.5174,312.81,4101.0
2024-11-01 12:20:00,320.68,320.74,320.53,320.74,1713.0,312.8003,312.8588,312.6539,312.8588,1713.0
2024-11-01 12:25:00,320.66,320.68,320.2,320.3,5451.0,312.7807,312.8003,312.332,312.4296,5451.0
2024-11-01 12:30:00,320.31,321.0,320.24,320.96,4844.0,312.4393,313.1124,312.3711,313.0734,4844.0
2024-11-01 12:35:00,320.96,321.24,320.63,321.0,8638.0,313.0734,313.3465,312.7515,313.1124,8638.0
2024-11-01 12:40:00,320.97,320.97,320.41,320.55,14032.0,313.0831,313.0831,312.5369,312.6734,14032.0
2024-11-01 12:45:00,320.4,320.65,320.35,320.47,1825.0,312.5271,312.771,312.4784,312.5954,1825.0
2024-11-01 12:50:00,320.56,320.57,320.17,320.34,3307.0,312.6832,312.693,312.3028,312.4686,3307.0
2024-11-01 12:55:00,320.27,320.55,319.9,320.02,4862.0,312.4003,312.6734,312.0394,312.1565,4862.0
2024-11-01 13:00:00,320.02,320.34,320.02,320.2,4647.0,312.1565,312.4686,312.1565,312.332,4647.0
2024-11-01 13:05:00,320.27,320.27,319.66,319.83,2777.0,312.4003,312.4003,311.8053,311.9711,2777.0
2024-11-01 13:10:00,319.74,320.0,319.73,320.0,2748.0,311.8834,312.137,311.8736,312.137,2748.0
2024-11-01 13:15:00,319.97,320.18,319.91,320.18,3312.0,312.1077,312.3125,312.0492,312.3125,3312.0
2024-11-01 13:20:00,320.13,320.46,320.12,320.24,2831.0,312.2638,312.5857,312.254,312.3711,2831.0
2024-11-01 13:25:00,320.12,320.39,320.06,320.2,3269.0,312.254,312.5174,312.1955,312.332,3269.0
2024-11-01 13:30:00,320.29,320.29,319.18,319.18,6514.0,312.4198,312.4198,311.3371,311.3371,6514.0
2024-11-01 13:35:00,319.34,319.58,319.15,319.44,3768.0,311.4932,311.7273,311.3079,311.5907,3768.0
2024-11-01 13:40:00,319.5,319.53,319.06,319.07,4692.0,311.6493,311.6785,311.2201,311.2298,4692.0
2024-11-01 13:45:00,319.09,319.5,319.09,319.4,1454.0,311.2493,311.6493,311.2493,311.5517,1454.0
2024-11-01 13:50:00,319.41,319.78,319.25,319.69,6590.0,311.5615,311.9224,311.4054,311.8346,6590.0
2024-11-01 13:55:00,319.61,319.61,319.15,319.25,5151.0,311.7565,311.7565,311.3079,311.4054,5151.0
2024-11-01 14:00:00,319.11,319.4,319.07,319.4,3163.0,311.2688,311.5517,311.2298,311.5517,3163.0
2024-11-01 14:05:00,319.26,319.4,318.66,318.66,3834.0,311.4151,311.5517,310.8299,310.8299,3834.0
2024-11-01 14:10:00,318.76,318.86,318.51,318.63,4637.0,310.9274,311.025,310.6836,310.8006,4637.0
2024-11-01 14:15:00,318.63,318.89,318.5,318.82,2918.0,310.8006,311.0542,310.6738,310.986,2918.0
2024-11-01 14:20:00,318.82,319.46,318.77,319.42,4133.0,310.986,311.6102,310.9372,311.5712,4133.0
2024-11-01 14:25:00,319.42,319.62,319.25,319.48,3157.0,311.5712,311.7663,311.4054,311.6297,3157.0
2024-11-01 14:30:00,319.5,319.5,319.23,319.23,4393.0,311.6493,311.6493,311.3859,311.3859,4393.0
2024-11-01 14:35:00,319.16,319.44,319.14,319.24,1863.0,311.3176,311.5907,311.2981,311.3956,1863.0
2024-11-01 14:40:00,319.3,319.63,319.23,319.63,7925.0,311.4542,311.7761,311.3859,311.7761,7925.0
2024-11-01 14:45:00,319.74,319.74,319.19,319.32,5800.0,311.8834,311.8834,311.3469,311.4737,5800.0
2024-11-01 14:50:00,319.25,319.39,319.21,319.3,2199.0,311.4054,311.542,311.3664,311.4542,2199.0
2024-11-01 14:55:00,319.2,319.37,318.87,318.99,10843.0,311.3566,311.5224,311.0347,311.1518,10843.0
2024-11-01 15:00:00,318.94,319.07,318.24,318.4,8399.0,311.103,311.2298,310.4202,310.5763,8399.0
2024-11-01 15:05:00,318.37,318.86,318.34,318.75,11720.0,310.547,311.025,310.5178,310.9177,11720.0
2024-11-01 15:10:00,318.76,318.79,318.5,318.68,3845.0,310.9274,310.9567,310.6738,310.8494,3845.0
2024-11-01 15:15:00,318.75,318.89,318.64,318.64,6122.0,310.9177,311.0542,310.8104,310.8104,6122.0
2024-11-01 15:20:00,318.63,318.87,318.33,318.43,9527.0,310.8006,311.0347,310.508,310.6055,9527.0
2024-11-01 15:25:00,318.44,318.94,318.36,318.72,8282.0,310.6153,311.103,310.5373,310.8884,8282.0
2024-11-01 15:30:00,318.66,319.47,318.6,319.46,22179.0,310.8299,311.62,310.7714,311.6102,22179.0
2024-11-01 15:35:00,319.2,319.56,319.09,319.24,9001.0,311.3566,311.7078,311.2493,311.3956,9001.0
2024-11-01 15:40:00,319.21,319.58,319.21,319.44,9651.0,311.3664,311.7273,311.3664,311.5907,9651.0
2024-11-01 15:45:00,319.38,319.46,319.18,319.33,12291.0,311.5322,311.6102,311.3371,311.4834,12291.0
2024-11-01 15:50:00,319.28,319.28,318.31,319.05,30722.0,311.4347,311.4347,310.4885,311.2103,30722.0
2024-11-01 15:55:00,319.12,319.49,318.73,319.32,76442.0,311.2786,311.6395,310.8982,311.4737,76442.0
2024-11-04 09:30:00,320.58,320.58,318.02,319.74,46623.0,312.7027,312.7027,310.2056,311.8834,46623.0
2024-11-04 09:35:00,319.73,319.9,318.33,318.33,8890.0,311.8736,312.0394,310.508,310.508,8890.0
2024-11-04 09:40:00,318.26,318.99,317.84,318.49,6263.0,310.4397,311.1518,310.03,310.6641,6263.0
2024-11-04 09:45:00,318.37,319.35,318.36,319.14,9067.0,310.547,311.5029,310.5373,311.2981,9067.0
2024-11-04 09:50:00,319.19,319.23,318.28,318.72,4081.0,311.3469,311.3859,310.4592,310.8884,4081.0
2024-11-04 09:55:00,318.8,319.52,318.72,319.19,9120.0,310.9665,311.6688,310.8884,311.3469,9120.0
2024-11-04 10:00:00,319.19,319.88,319.13,319.64,17592.0,311.3469,312.0199,311.2883,311.7858,17592.0
2024-11-04 10:05:00,319.67,319.86,319.19,319.19,7376.0,311.8151,312.0004,311.3469,311.3469,7376.0
2024-11-04 10:10:00,319.43,319.87,319.43,319.87,13800.0,311.581,312.0102,311.581,312.0102,13800.0
2024-11-04 10:15:00,319.79,319.95,319.66,319.87,6710.0,311.9321,312.0882,311.8053,312.0102,6710.0
2024-11-04 10:20:00,319.75,319.9,319.36,319.82,9846.0,311.8931,312.0394,311.5127,311.9614,9846.0
2024-11-04 10:25:00,319.82,319.9,319.3,319.38,5654.0,311.9614,312.0394,311.4542,311.5322,5654.0
2024-11-04 10:30:00,319.57,319.59,318.77,318.91,5048.0,311.7175,311.737,310.9372,311.0737,5048.0
2024-11-04 10:35:00,318.83,318.97,318.54,318.97,6475.0,310.9957,311.1323,310.7128,311.1323,6475.0
2024-11-04 10:40:00,318.97,319.17,318.82,319.13,4188.0,311.1323,311.3274,310.986,311.2883,4188.0
2024-11-04 10:45:00,319.03,319.03,318.43,318.87,6257.0,311.1908,311.1908,310.6055,311.0347,6257.0
2024-11-04 10:50:00,318.71,318.93,318.61,318.81,1827.0,310.8787,311.0933,310.7811,310.9762,1827.0
2024-11-04 10:55:00,318.71,318.77,318.27,318.43,3118.0,310.8787,310.9372,310.4495,310.6055,3118.0
2024-11-04 11:00:00,318.27,318.6,318.26,318.31,4701.0,310.4495,310.7714,310.4397,310.4885,4701.0
2024-11-04 11:05:00,318.29,318.47,318.13,318.41,3011.0,310.469,310.6446,310.3129,310.586,3011.0
2024-11-04 11:10:00,318.54,318.81,318.27,318.27,3939.0,310.7128,310.9762,310.4495,310.4495,3939.0
2024-11-04 11:15:00,318.44,318.44,318.32,318.4,2100.0,310.6153,310.6153,310.4982,310.5763,2100.0
2024-11-04 11:20:00,318.49,318.49,318.14,318.21,12400.0,310.6641,310.6641,310.3227,310.3909,12400.0
2024-11-04 11:25:00,318.16,318.22,317.82,318.08,11369.0,310.3422,310.4007,310.0105,310.2641,11369.0
2024-11-04 11:30:00,318.03,318.03,317.62,317.79,3588.0,310.2154,310.2154,309.8154,309.9813,3588.0
2024-11-04 11:35:00,317.8,317.8,317.4,317.41,2940.0,309.991,309.991,309.6009,309.6106,2940.0
2024-11-04 11:40:00,317.31,317.57,316.75,317.06,3925.0,309.5131,309.7667,308.9668,309.2692,3925.0
2024-11-04 11:45:00,316.8,316.87,316.49,316.5,4759.0,309.0156,309.0839,308.7132,308.723,4759.0
2024-11-04 11:50:00,316.42,316.42,315.61,315.61,11143.0,308.6449,308.6449,307.8548,307.8548,11143.0
2024-11-04 11:55:00,315.55,315.74,315.07,315.2,20912.0,307.7963,307.9816,307.3281,307.4549,20912.0
2024-11-04 12:00:00,315.36,315.43,314.61,315.19,59196.0,307.611,307.6793,306.8794,307.4452,59196.0
2024-11-04 12:05:00,315.21,315.41,314.98,315.12,11933.0,307.4647,307.6597,307.2403,307.3769,11933.0
2024-11-04 12:10:00,314.97,315.51,314.73,315.19,7778.0,307.2306,307.7573,306.9965,307.4452,7778.0
2024-11-04 12:15:00,315.23,316.02,315.15,316.02,4476.0,307.4842,308.2548,307.4061,308.2548,4476.0
2024-11-04 12:20:00,315.98,316.64,315.91,316.59,4019.0,308.2157,308.8595,308.1475,308.8108,4019.0
2024-11-04 12:25:00,316.64,317.0,316.64,317.0,11062.0,308.8595,309.2107,308.8595,309.2107,11062.0
2024-11-04 12:30:00,316.95,317.0,316.58,316.69,8652.0,309.1619,309.2107,308.801,308.9083,8652.0
2024-11-04 12:35:00,316.66,316.91,316.56,316.78,6935.0,308.879,309.1229,308.7815,308.9961,6935.0
2024-11-04 12:40:00,316.78,316.85,316.55,316.55,2158.0,308.9961,309.0644,308.7717,308.7717,2158.0
2024-11-04 12:45:00,316.52,316.63,316.32,316.53,2873.0,308.7425,308.8498,308.5474,308.7522,2873.0
2024-11-04 12:50:00,316.57,316.83,316.57,316.83,2780.0,308.7912,309.0449,308.7912,309.0449,2780.0
2024-11-04 12:55:00,316.79,316.79,316.53,316.53,1791.0,309.0058,309.0058,308.7522,308.7522,1791.0
2024-11-04 13:00:00,316.61,316.83,316.6,316.67,3959.0,308.8303,309.0449,308.8205,308.8888,3959.0
2024-11-04 13:05:00,316.66,317.13,316.63,317.13,13856.0,308.879,309.3375,308.8498,309.3375,13856.0
2024-11-04 13:10:00,317.13,317.43,317.0,317.19,8259.0,309.3375,309.6301,309.2107,309.396,8259.0
2024-11-04 13:15:00,317.24,317.4,317.13,317.39,1248.0,309.4448,309.6009,309.3375,309.5911,1248.0
2024-11-04 13:20:00,317.37,317.4,317.25,317.3,1657.0,309.5716,309.6009,309.4545,309.5033,1657.0
2024-11-04 13:25:00,317.35,317.47,317.12,317.25,4800.0,309.5521,309.6691,309.3277,309.4545,4800.0
2024-11-04 13:30:00,317.19,317.29,317.11,317.22,2700.0,309.396,309.4936,309.318,309.4253,2700.0
2024-11-04 13:35:00,317.33,317.34,317.1,317.15,2613.0,309.5326,309.5423,309.3082,309.357,2613.0
2024-11-04 13:40:00,317.08,317.38,317.08,317.34,4511.0,309.2887,309.5813,309.2887,309.5423,4511.0
2024-11-04 13:45:00,317.44,317.93,317.42,317.81,15316.0,309.6399,310.1178,309.6204,310.0008,15316.0
2024-11-04 13:50:00,317.72,317.72,317.54,317.56,4494.0,309.913,309.913,309.7374,309.7569,4494.0
2024-11-04 13:55:00,317.56,317.8,317.56,317.69,2184.0,309.7569,309.991,309.7569,309.8837,2184.0
2024-11-04 14:00:00,317.55,317.68,317.55,317.63,3882.0,309.7472,309.874,309.7472,309.8252,3882.0
2024-11-04 14:05:00,317.63,317.71,317.54,317.67,2674.0,309.8252,309.9032,309.7374,309.8642,2674.0
2024-11-04 14:10:00,317.57,317.68,317.24,317.25,11158.0,309.7667,309.874,309.4448,309.4545,11158.0
2024-11-04 14:15:00,317.24,317.36,317.22,317.25,2500.0,309.4448,309.5618,309.4253,309.4545,2500.0
2024-11-04 14:20:00,317.21,317.3,316.85,316.92,3698.0,309.4155,309.5033,309.0644,309.1326,3698.0
2024-11-04 14:25:00,316.82,316.86,316.7,316.71,4840.0,309.0351,309.0741,308.9181,308.9278,4840.0
2024-11-04 14:30:00,316.46,316.58,316.38,316.55,5114.0,308.6839,308.801,308.6059,308.7717,5114.0
2024-11-04 14:35:00,316.61,316.61,316.01,316.04,6314.0,308.8303,308.8303,308.245,308.2743,6314.0
2024-11-04 14:40:00,316.15,316.23,315.68,315.68,6289.0,308.3816,308.4596,307.9231,307.9231,6289.0
2024-11-04 14:45:00,315.88,315.93,315.65,315.69,6406.0,308.1182,308.167,307.8939,307.9329,6406.0
2024-11-04 14:50:00,315.69,316.09,315.69,315.83,2856.0,307.9329,308.323,307.9329,308.0694,2856.0
2024-11-04 14:55:00,315.95,316.23,315.95,316.05,2936.0,308.1865,308.4596,308.1865,308.284,2936.0
2024-11-04 15:00:00,315.99,316.01,315.82,315.91,1443.0,308.2255,308.245,308.0597,308.1475,1443.0
2024-11-04 15:05:00,315.96,316.07,315.82,315.91,2900.0,308.1962,308.3035,308.0597,308.1475,2900.0
2024-11-04 15:10:00,315.91,316.07,315.77,315.93,2976.0,308.1475,308.3035,308.0109,308.167,2976.0
2024-11-04 15:15:00,315.85,316.27,315.81,316.27,3532.0,308.0889,308.4986,308.0499,308.4986,3532.0
2024-11-04 15:20:00,316.27,316.41,316.17,316.41,5224.0,308.4986,308.6352,308.4011,308.6352,5224.0
2024-11-04 15:25:00,316.42,316.52,316.39,316.47,3108.0,308.6449,308.7425,308.6157,308.6937,3108.0
2024-11-04 15:30:00,316.59,316.75,316.41,316.72,9158.0,308.8108,308.9668,308.6352,308.9376,9158.0
2024-11-04 15:35:00,316.79,316.82,316.56,316.69,4793.0,309.0058,309.0351,308.7815,308.9083,4793.0
2024-11-04 15:40:00,316.76,317.26,316.73,317.13,3248.0,308.9766,309.4643,308.9473,309.3375,3248.0
2024-11-04 15:45:00,317.2,317.27,316.58,316.58,6262.0,309.4058,309.474,308.801,308.801,6262.0
2024-11-04 15:50:00,316.59,317.16,316.24,317.13,34374.0,308.8108,309.3667,308.4694,309.3375,34374.0
2024-11-04 15:55:00,317.24,317.24,316.54,316.98,85229.0,309.4448,309.4448,308.762,309.1912,85229.0
2024-11-05 09:30:00,316.16,316.29,313.02,315.12,35927.0,308.3913,308.5181,305.3285,307.3769,35927.0
2024-11-05 09:35:00,315.03,315.05,313.62,314.47,8338.0,307.2891,307.3086,305.9137,306.7428,8338.0
2024-11-05 09:40:00,314.75,315.72,314.75,315.03,1955.0,307.016,307.9621,307.016,307.2891,1955.0
2024-11-05 09:45:00,315.48,315.48,314.3,314.86,17556.0,307.728,307.728,306.577,307.1233,17556.0
2024-11-05 09:50:00,314.86,315.51,314.51,315.5,22049.0,307.1233,307.7573,306.7819,307.7475,22049.0
2024-11-05 09:55:00,315.5,316.36,315.5,315.99,5519.0,307.7475,308.5864,307.7475,308.2255,5519.0
2024-11-05 10:00:00,316.36,317.42,315.66,317.23,9635.0,308.5864,309.6204,307.9036,309.435,9635.0
2024-11-05 10:05:00,317.01,318.37,317.01,317.54,18024.0,309.2204,310.547,309.2204,309.7374,18024.0
2024-11-05 10:10:00,317.98,318.42,317.49,318.33,10766.0,310.1666,310.5958,309.6886,310.508,10766.0
2024-11-05 10:15:00,318.3,318.3,316.64,317.03,8262.0,310.4787,310.4787,308.8595,309.2399,8262.0
2024-11-05 10:20:00,317.42,317.86,317.01,317.77,12238.0,309.6204,310.0495,309.2204,309.9618,12238.0
2024-11-05 10:25:00,318.08,318.2,317.14,317.14,2000.0,310.2641,310.3812,309.3472,309.3472,2000.0
2024-11-05 10:30:00,317.11,317.29,316.88,316.91,3708.0,309.318,309.4936,309.0936,309.1229,3708.0
2024-11-05 10:35:00,316.97,317.37,316.96,317.37,1032.0,309.1814,309.5716,309.1717,309.5716,1032.0
2024-11-05 10:40:00,317.26,317.72,317.26,317.6,2500.0,309.4643,309.913,309.4643,309.7959,2500.0
2024-11-05 10:45:00,317.61,318.55,317.53,317.53,9611.0,309.8057,310.7226,309.7277,309.7277,9611.0
2024-11-05 10:50:00,317.6,317.6,317.31,317.31,855.0,309.7959,309.7959,309.5131,309.5131,855.0
2024-11-05 10:55:00,317.27,317.32,316.61,316.61,2874.0,309.474,309.5228,308.8303,308.8303,2874.0
2024-11-05 11:00:00,316.74,317.3,316.56,317.07,2332.0,308.9571,309.5033,308.7815,309.279,2332.0
2024-11-05 11:05:00,317.02,317.38,317.01,317.23,2745.0,309.2302,309.5813,309.2204,309.435,2745.0
2024-11-05 11:10:00,317.3,317.3,316.8,317.09,2334.0,309.5033,309.5033,309.0156,309.2985,2334.0
2024-11-05 11:15:00,317.01,317.37,316.95,317.13,3732.0,309.2204,309.5716,309.1619,309.3375,3732.0
2024-11-05 11:20:00,317.15,317.28,317.02,317.07,2178.0,309.357,309.4838,309.2302,309.279,2178.0
2024-11-05 11:25:00,316.98,317.0,316.85,316.96,1669.0,309.1912,309.2107,309.0644,309.1717,1669.0
2024-11-05 11:30:00,316.96,317.47,316.86,317.4,2047.0,309.1717,309.6691,309.0741,309.6009,2047.0
2024-11-05 11:35:00,317.33,317.44,317.22,317.36,1848.0,309.5326,309.6399,309.4253,309.5618,1848.0
2024-11-05 11:40:00,317.4,317.4,317.15,317.15,739.0,309.6009,309.6009,309.357,309.357,739.0
2024-11-05 11:45:00,317.29,317.56,317.21,317.24,37589.0,309.4936,309.7569,309.4155,309.4448,37589.0
2024-11-05 11:50:00,317.21,317.95,317.07,317.85,3325.0,309.4155,310.1373,309.279,310.0398,3325.0
2024-11-05 11:55:00,317.92,317.96,317.71,317.71,700.0,310.1081,310.1471,309.9032,309.9032,700.0
2024-11-05 12:00:00,317.66,317.8,317.63,317.79,2301.0,309.8545,309.991,309.8252,309.9813,2301.0
2024-11-05 12:05:00,317.96,318.04,317.86,317.87,891.0,310.1471,310.2251,310.0495,310.0593,891.0
2024-11-05 12:10:00,317.95,319.0,317.86,318.88,9265.0,310.1373,311.1615,310.0495,311.0445,9265.0
2024-11-05 12:15:00,318.93,319.18,318.53,318.68,4933.0,311.0933,311.3371,310.7031,310.8494,4933.0
2024-11-05 12:20:00,318.5,319.05,318.5,319.03,2120.0,310.6738,311.2103,310.6738,311.1908,2120.0
2024-11-05 12:25:00,319.09,319.14,318.93,318.93,4253.0,311.2493,311.2981,311.0933,311.0933,4253.0
2024-11-05 12:30:00,318.93,319.04,318.81,319.04,2813.0,311.0933,311.2006,310.9762,311.2006,2813.0
2024-11-05 12:35:00,318.7,318.88,318.7,318.88,581.0,310.8689,311.0445,310.8689,311.0445,581.0
2024-11-05 12:40:00,318.72,318.77,318.58,318.65,650.0,310.8884,310.9372,310.7519,310.8201,650.0
2024-11-05 12:45:00,318.7,319.07,318.63,319.05,2452.0,310.8689,311.2298,310.8006,311.2103,2452.0
2024-11-05 12:50:00,318.93,319.52,318.93,319.5,1362.0,311.0933,311.6688,311.0933,311.6493,1362.0
2024-11-05 12:55:00,319.48,319.48,319.32,319.32,962.0,311.6297,311.6297,311.4737,311.4737,962.0
2024-11-05 13:00:00,319.16,319.18,319.16,319.18,275.0,311.3176,311.3371,311.3176,311.3371,275.0
2024-11-05 13:05:00,319.26,319.36,318.83,318.9,4439.0,311.4151,311.5127,310.9957,311.064,4439.0
2024-11-05 13:10:00,318.9,318.92,318.46,318.47,1968.0,311.064,311.0835,310.6348,310.6446,1968.0
2024-11-05 13:15:00,318.55,318.68,318.23,318.23,3442.0,310.7226,310.8494,310.4105,310.4105,3442.0
2024-11-05 13:20:00,318.3,318.4,318.2,318.23,1662.0,310.4787,310.5763,310.3812,310.4105,1662.0
2024-11-05 13:25:00,318.12,318.12,318.01,318.12,358.0,310.3032,310.3032,310.1959,310.3032,358.0
2024-11-05 13:30:00,317.96,318.22,317.89,318.06,4164.0,310.1471,310.4007,310.0788,310.2446,4164.0
2024-11-05 13:35:00,318.08,318.08,317.56,317.9,11297.0,310.2641,310.2641,309.7569,310.0886,11297.0
2024-11-05 13:40:00,317.96,318.28,317.89,318.19,8458.0,310.1471,310.4592,310.0788,310.3714,8458.0
2024-11-05 13:45:00,318.19,318.62,318.19,318.33,4326.0,310.3714,310.7909,310.3714,310.508,4326.0
2024-11-05 13:50:00,318.34,318.58,318.1,318.56,5053.0,310.5178,310.7519,310.2837,310.7323,5053.0
2024-11-05 13:55:00,318.57,318.84,318.34,318.78,4291.0,310.7421,311.0055,310.5178,310.9469,4291.0
2024-11-05 14:00:00,318.92,319.1,318.65,318.75,3590.0,311.0835,311.2591,310.8201,310.9177,3590.0
2024-11-05 14:05:00,318.67,319.11,318.66,319.11,2564.0,310.8396,311.2688,310.8299,311.2688,2564.0
2024-11-05 14:10:00,319.06,319.06,318.6,318.63,3320.0,311.2201,311.2201,310.7714,310.8006,3320.0
2024-11-05 14:15:00,318.73,318.83,318.62,318.72,1662.0,310.8982,310.9957,310.7909,310.8884,1662.0
2024-11-05 14:20:00,318.71,318.82,318.66,318.77,1295.0,310.8787,310.986,310.8299,310.9372,1295.0
2024-11-05 14:25:00,318.87,319.05,318.78,318.9,4758.0,311.0347,311.2103,310.9469,311.064,4758.0
2024-11-05 14:30:00,318.88,318.99,318.77,318.82,1888.0,311.0445,311.1518,310.9372,310.986,1888.0
2024-11-05 14:35:00,318.85,318.91,318.67,318.87,2388.0,311.0152,311.0737,310.8396,311.0347,2388.0
2024-11-05 14:40:00,318.89,319.06,318.87,318.98,1231.0,311.0542,311.2201,311.0347,311.142,1231.0
2024-11-05 14:45:00,318.98,319.06,318.86,318.93,2662.0,311.142,311.2201,311.025,311.0933,2662.0
2024-11-05 14:50:00,318.83,319.25,318.81,319.04,5391.0,310.9957,311.4054,310.9762,311.2006,5391.0
2024-11-05 14:55:00,319.11,319.15,318.83,318.93,4718.0,311.2688,311.3079,310.9957,311.0933,4718.0
2024-11-05 15:00:00,318.92,318.93,318.57,318.57,3587.0,311.0835,311.0933,310.7421,310.7421,3587.0
2024-11-05 15:05:00,318.64,318.86,318.59,318.86,10061.0,310.8104,311.025,310.7616,311.025,10061.0
2024-11-05 15:10:00,318.78,319.03,318.77,318.94,8528.0,310.9469,311.1908,310.9372,311.103,8528.0
2024-11-05 15:15:00,318.94,319.28,318.57,318.83,19428.0,311.103,311.4347,310.7421,310.9957,19428.0
2024-11-05 15:20:00,318.91,319.16,318.78,318.78,9456.0,311.0737,311.3176,310.9469,310.9469,9456.0
2024-11-05 15:25:00,318.8,318.8,318.38,318.5,11794.0,310.9665,310.9665,310.5568,310.6738,11794.0
2024-11-05 15:30:00,318.55,319.09,318.55,318.9,2884.0,310.7226,311.2493,310.7226,311.064,2884.0
2024-11-05 15:35:00,318.9,319.09,318.76,318.76,6758.0,311.064,311.2493,310.9274,310.9274,6758.0
2024-11-05 15:40:00,318.74,318.75,318.32,318.36,7510.0,310.9079,310.9177,310.4982,310.5373,7510.0
2024-11-05 15:45:00,318.36,318.51,318.13,318.13,13164.0,310.5373,310.6836,310.3129,310.3129,13164.0
2024-11-05 15:50:00,318.39,319.18,318.24,318.78,37094.0,310.5665,311.3371,310.4202,310.9469,37094.0
2024-11-05 15:55:00,319.19,319.4,318.75,319.3,91444.0,311.3469,311.5517,310.9177,311.4542,91444.0
2024-11-06 09:30:00,325.0,325.0,318.17,322.81,43648.0,317.0141,317.0141,310.3519,314.8779,43648.0
2024-11-06 09:35:00,322.82,325.39,321.96,322.63,26145.0,314.8877,317.3945,314.0488,314.7023,26145.0
2024-11-06 09:40:00,322.72,322.97,321.81,322.13,11956.0,314.7901,315.034,313.9025,314.2146,11956.0
2024-11-06 09:45:00,322.13,322.71,321.12,321.35,27450.0,314.2146,314.7804,313.2294,313.4538,27450.0
2024-11-06 09:50:00,321.42,322.08,320.29,320.34,16466.0,313.5221,314.1659,312.4198,312.4686,16466.0
2024-11-06 09:55:00,320.71,321.41,320.24,321.08,22873.0,312.8295,313.5123,312.3711,313.1904,22873.0
2024-11-06 10:00:00,321.34,322.12,321.24,321.99,10346.0,313.444,314.2049,313.3465,314.0781,10346.0
2024-11-06 10:05:00,321.66,322.64,321.37,322.42,10177.0,313.7562,314.7121,313.4733,314.4975,10177.0
2024-11-06 10:10:00,322.64,323.4,322.49,323.03,15344.0,314.7121,315.4534,314.5658,315.0925,15344.0
2024-11-06 10:15:00,323.08,323.13,321.47,321.81,22744.0,315.1413,315.1901,313.5708,313.9025,22744.0
2024-11-06 10:20:00,321.9,322.2,321.27,321.81,5346.0,313.9903,314.2829,313.3758,313.9025,5346.0
2024-11-06 10:25:00,321.62,322.14,321.49,321.8,2055.0,313.7172,314.2244,313.5904,313.8927,2055.0
2024-11-06 10:30:00,321.62,321.89,320.91,321.05,4446.0,313.7172,313.9805,313.0246,313.1612,4446.0
2024-11-06 10:35:00,321.08,321.42,320.52,320.64,3706.0,313.1904,313.5221,312.6442,312.7612,3706.0
2024-11-06 10:40:00,320.64,321.12,320.39,320.61,5059.0,312.7612,313.2294,312.5174,312.732,5059.0
2024-11-06 10:45:00,320.54,320.66,320.06,320.31,11067.0,312.6637,312.7807,312.1955,312.4393,11067.0
2024-11-06 10:50:00,319.99,320.67,319.8,320.67,5293.0,312.1272,312.7905,311.9419,312.7905,5293.0
2024-11-06 10:55:00,320.5,320.85,320.29,320.55,13567.0,312.6247,312.9661,312.4198,312.6734,13567.0
2024-11-06 11:00:00,320.37,321.21,320.32,320.92,15812.0,312.4979,313.3172,312.4491,313.0344,15812.0
2024-11-06 11:05:00,321.19,321.92,321.19,321.71,1693.0,313.2977,314.0098,313.2977,313.8049,1693.0
2024-11-06 11:10:00,321.82,322.49,321.63,322.25,6855.0,313.9122,314.5658,313.7269,314.3317,6855.0
2024-11-06 11:15:00,322.19,322.76,322.15,322.52,3381.0,314.2732,314.8291,314.2341,314.595,3381.0
2024-11-06 11:20:00,322.61,322.81,322.01,322.42,4548.0,314.6828,314.8779,314.0976,314.4975,4548.0
2024-11-06 11:25:00,322.29,323.15,322.29,323.15,3524.0,314.3707,315.2096,314.3707,315.2096,3524.0
2024-11-06 11:30:00,323.15,323.58,322.99,323.1,6486.0,315.2096,315.629,315.0535,315.1608,6486.0
2024-11-06 11:35:00,323.12,323.42,322.91,323.21,10322.0,315.1803,315.4729,314.9755,315.2681,10322.0
2024-11-06 11:40:00,323.3,323.67,323.11,323.59,2311.0,315.3559,315.7168,315.1705,315.6388,2311.0
2024-11-06 11:45:00,323.45,323.69,323.22,323.54,4000.0,315.5022,315.7363,315.2778,315.59,4000.0
2024-11-06 11:50:00,323.39,323.75,323.36,323.7,4113.0,315.4437,315.7948,315.4144,315.746,4113.0
2024-11-06 11:55:00,323.59,323.8,323.36,323.51,4845.0,315.6388,315.8436,315.4144,315.5607,4845.0
2024-11-06 12:00:00,323.21,323.36,323.0,323.0,1367.0,315.2681,315.4144,315.0632,315.0632,1367.0
2024-11-06 12:05:00,323.1,323.46,323.1,323.17,2235.0,315.1608,315.5119,315.1608,315.2291,2235.0
2024-11-06 12:10:00,323.16,323.63,322.98,323.49,3701.0,315.2193,315.6778,315.0437,315.5412,3701.0
2024-11-06 12:15:00,323.35,323.44,322.8,322.83,3994.0,315.4046,315.4924,314.8682,314.8974,3994.0
2024-11-06 12:20:00,322.84,322.98,322.01,322.08,10903.0,314.9072,315.0437,314.0976,314.1659,10903.0
2024-11-06 12:25:00,322.03,322.08,321.14,321.14,19059.0,314.1171,314.1659,313.249,313.249,19059.0
2024-11-06 12:30:00,321.18,321.3,320.78,321.3,21165.0,313.288,313.405,312.8978,313.405,21165.0
2024-11-06 12:35:00,321.13,321.29,320.68,320.8,10118.0,313.2392,313.3953,312.8003,312.9173,10118.0
2024-11-06 12:40:00,320.82,321.05,320.52,320.79,13946.0,312.9368,313.1612,312.6442,312.9076,13946.0
2024-11-06 12:45:00,320.78,321.14,320.71,321.05,6690.0,312.8978,313.249,312.8295,313.1612,6690.0
2024-11-06 12:50:00,321.14,322.25,321.14,321.95,3448.0,313.249,314.3317,313.249,314.039,3448.0
2024-11-06 12:55:00,321.89,321.97,321.73,321.85,1175.0,313.9805,314.0586,313.8245,313.9415,1175.0
2024-11-06 13:00:00,321.93,322.44,321.89,322.44,3113.0,314.0195,314.517,313.9805,314.517,3113.0
2024-11-06 13:05:00,322.57,322.75,322.36,322.54,2653.0,314.6438,314.8194,314.439,314.6146,2653.0
2024-11-06 13:10:00,322.58,322.9,322.56,322.67,2087.0,314.6536,314.9657,314.6341,314.7414,2087.0
2024-11-06 13:15:00,322.7,322.93,322.57,322.79,5156.0,314.7706,314.995,314.6438,314.8584,5156.0
2024-11-06 13:20:00,322.61,322.81,322.45,322.57,1695.0,314.6828,314.8779,314.5268,314.6438,1695.0
2024-11-06 13:25:00,322.51,323.46,322.41,323.26,12783.0,314.5853,315.5119,314.4877,315.3169,12783.0
2024-11-06 13:30:00,323.06,323.55,323.06,323.55,9718.0,315.1218,315.5997,315.1218,315.5997,9718.0
2024-11-06 13:35:00,323.35,323.79,323.13,323.13,4081.0,315.4046,315.8338,315.1901,315.1901,4081.0
2024-11-06 13:40:00,323.18,323.19,322.7,322.7,2480.0,315.2388,315.2486,314.7706,314.7706,2480.0
2024-11-06 13:45:00,322.65,322.92,322.65,322.88,1293.0,314.7218,314.9852,314.7218,314.9462,1293.0
2024-11-06 13:50:00,322.77,322.99,322.65,322.99,2500.0,314.8389,315.0535,314.7218,315.0535,2500.0
2024-11-06 13:55:00,323.0,323.17,322.72,322.8,4950.0,315.0632,315.2291,314.7901,314.8682,4950.0
2024-11-06 14:00:00,322.73,323.0,322.45,322.5,2567.0,314.7999,315.0632,314.5268,314.5755,2567.0
2024-11-06 14:05:00,322.6,322.6,322.14,322.33,4481.0,314.6731,314.6731,314.2244,314.4097,4481.0
2024-11-06 14:10:00,322.24,322.41,321.81,321.87,5024.0,314.3219,314.4877,313.9025,313.961,5024.0
2024-11-06 14:15:00,321.82,321.82,321.48,321.48,852.0,313.9122,313.9122,313.5806,313.5806,852.0
2024-11-06 14:20:00,321.4,321.75,321.31,321.31,3750.0,313.5026,313.844,313.4148,313.4148,3750.0
2024-11-06 14:25:00,321.51,321.51,321.13,321.14,11963.0,313.6099,313.6099,313.2392,313.249,11963.0
2024-11-06 14:30:00,321.09,321.68,321.08,321.53,8493.0,313.2002,313.7757,313.1904,313.6294,8493.0
2024-11-06 14:35:00,321.76,322.13,321.76,322.04,2085.0,313.8537,314.2146,313.8537,314.1268,2085.0
2024-11-06 14:40:00,322.04,322.11,321.89,321.94,3228.0,314.1268,314.1951,313.9805,314.0293,3228.0
2024-11-06 14:45:00,321.94,321.95,321.83,321.93,1459.0,314.0293,314.039,313.922,314.0195,1459.0
2024-11-06 14:50:00,321.85,321.99,321.68,321.75,2557.0,313.9415,314.0781,313.7757,313.844,2557.0
2024-11-06 14:55:00,321.75,322.23,321.63,321.86,5067.0,313.844,314.3122,313.7269,313.9513,5067.0
2024-11-06 15:00:00,321.87,322.14,321.85,321.97,4941.0,313.961,314.2244,313.9415,314.0586,4941.0
2024-11-06 15:05:00,321.97,322.07,321.74,321.83,9270.0,314.0586,314.1561,313.8342,313.922,9270.0
2024-11-06 15:10:00,321.79,321.95,321.53,321.72,13196.0,313.883,314.039,313.6294,313.8147,13196.0
2024-11-06 15:15:00,321.77,322.08,321.75,321.75,12676.0,313.8635,314.1659,313.844,313.844,12676.0
2024-11-06 15:20:00,321.69,321.69,321.27,321.55,2789.0,313.7854,313.7854,313.3758,313.6489,2789.0
2024-11-06 15:25:00,321.55,321.69,321.28,321.46,2300.0,313.6489,313.7854,313.3855,313.5611,2300.0
2024-11-06 15:30:00,321.41,321.79,321.41,321.52,4988.0,313.5123,313.883,313.5123,313.6196,4988.0
2024-11-06 15:35:00,321.54,321.62,321.32,321.36,3277.0,313.6391,313.7172,313.4245,313.4635,3277.0
2024-11-06 15:40:00,321.45,321.78,321.37,321.72,11722.0,313.5513,313.8732,313.4733,313.8147,11722.0
2024-11-06 15:45:00,321.62,321.98,321.51,321.76,13175.0,313.7172,314.0683,313.6099,313.8537,13175.0
2024-11-06 15:50:00,321.73,321.81,321.03,321.24,32405.0,313.8245,313.9025,313.1417,313.3465,32405.0
2024-11-06 15:55:00,321.69,322.07,321.26,321.76,104425.0,313.7854,314.1561,313.366,313.8537,104425.0
2024-11-07 09:30:00,322.0,322.97,318.75,319.96,27574.0,314.0878,315.034,310.9177,312.0979,27574.0
2024-11-07 09:35:00,319.38,320.33,318.54,319.47,12017.0,311.5322,312.4589,310.7128,311.62,12017.0
2024-11-07 09:40:00,319.59,320.24,319.59,320.05,5760.0,311.737,312.3711,311.737,312.1857,5760.0
2024-11-07 09:45:00,319.86,320.53,319.53,319.76,8276.0,312.0004,312.6539,311.6785,311.9029,8276.0
2024-11-07 09:50:00,319.77,320.46,319.53,319.53,11005.0,311.9126,312.5857,311.6785,311.6785,11005.0
2024-11-07 09:55:00,319.75,319.84,319.16,319.16,3115.0,311.8931,311.9809,311.3176,311.3176,3115.0
2024-11-07 10:00:00,319.34,320.58,319.34,319.99,14958.0,311.4932,312.7027,311.4932,312.1272,14958.0
2024-11-07 10:05:00,319.93,320.47,319.67,320.0,6660.0,312.0687,312.5954,311.8151,312.137,6660.0
2024-11-07 10:10:00,320.0,320.81,320.0,320.53,9366.0,312.137,312.9271,312.137,312.6539,9366.0
2024-11-07 10:15:00,320.87,321.1,319.72,320.06,10155.0,312.9856,313.2099,311.8638,312.1955,10155.0
2024-11-07 10:20:00,319.71,319.92,319.23,319.85,7956.0,311.8541,312.0589,311.3859,311.9906,7956.0
2024-11-07 10:25:00,319.98,320.34,319.97,320.29,8356.0,312.1175,312.4686,312.1077,312.4198,8356.0
2024-11-07 10:30:00,320.36,320.44,320.27,320.37,9339.0,312.4881,312.5662,312.4003,312.4979,9339.0
2024-11-07 10:35:00,320.37,320.37,319.98,320.09,8083.0,312.4979,312.4979,312.1175,312.2248,8083.0
2024-11-07 10:40:00,320.1,320.22,319.65,319.65,3539.0,312.2345,312.3516,311.7956,311.7956,3539.0
2024-11-07 10:45:00,319.73,320.2,319.53,320.1,10105.0,311.8736,312.332,311.6785,312.2345,10105.0
2024-11-07 10:50:00,319.94,320.11,319.8,320.1,2694.0,312.0784,312.2443,311.9419,312.2345,2694.0
2024-11-07 10:55:00,319.98,320.1,319.71,320.1,7891.0,312.1175,312.2345,311.8541,312.2345,7891.0
2024-11-07 11:00:00,320.1,320.58,320.09,320.36,8787.0,312.2345,312.7027,312.2248,312.4881,8787.0
2024-11-07 11:05:00,320.28,320.76,320.17,320.63,4181.0,312.4101,312.8783,312.3028,312.7515,4181.0
2024-11-07 11:10:00,320.54,321.3,320.53,321.08,16650.0,312.6637,313.405,312.6539,313.1904,16650.0
2024-11-07 11:15:00,321.04,321.04,320.17,320.26,4066.0,313.1514,313.1514,312.3028,312.3906,4066.0
2024-11-07 11:20:00,320.42,321.18,320.37,321.04,7545.0,312.5466,313.288,312.4979,313.1514,7545.0
2024-11-07 11:25:00,321.21,321.24,320.85,320.9,3159.0,313.3172,313.3465,312.9661,313.0148,3159.0
2024-11-07 11:30:00,321.09,321.37,320.98,321.1,4243.0,313.2002,313.4733,313.0929,313.2099,4243.0
2024-11-07 11:35:00,321.13,321.13,320.71,320.75,4129.0,313.2392,313.2392,312.8295,312.8685,4129.0
2024-11-07 11:40:00,320.75,320.8,320.57,320.64,2962.0,312.8685,312.9173,312.693,312.7612,2962.0
2024-11-07 11:45:00,320.72,321.75,320.71,321.59,7609.0,312.8393,313.844,312.8295,313.6879,7609.0
2024-11-07 11:50:00,321.49,321.51,320.95,320.95,5605.0,313.5904,313.6099,313.0636,313.0636,5605.0
2024-11-07 11:55:00,321.15,321.15,320.58,320.58,4830.0,313.2587,313.2587,312.7027,312.7027,4830.0
2024-11-07 12:00:00,320.58,321.1,320.45,320.87,6101.0,312.7027,313.2099,312.5759,312.9856,6101.0
2024-11-07 12:05:00,320.87,321.3,320.72,321.17,13484.0,312.9856,313.405,312.8393,313.2782,13484.0
2024-11-07 12:10:00,321.19,321.3,321.05,321.13,8178.0,313.2977,313.405,313.1612,313.2392,8178.0
2024-11-07 12:15:00,321.13,321.5,321.12,321.44,8490.0,313.2392,313.6001,313.2294,313.5416,8490.0
2024-11-07 12:20:00,321.44,321.57,321.33,321.36,5880.0,313.5416,313.6684,313.4343,313.4635,5880.0
2024-11-07 12:25:00,321.37,321.39,321.2,321.28,2727.0,313.4733,313.4928,313.3075,313.3855,2727.0
2024-11-07 12:30:00,321.28,321.83,321.27,321.8,16365.0,313.3855,313.922,313.3758,313.8927,16365.0
2024-11-07 12:35:00,321.93,322.0,321.45,321.63,3865.0,314.0195,314.0878,313.5513,313.7269,3865.0
2024-11-07 12:40:00,321.59,322.03,321.49,321.95,3337.0,313.6879,314.1171,313.5904,314.039,3337.0
2024-11-07 12:45:00,321.87,322.05,321.83,321.84,6108.0,313.961,314.1366,313.922,313.9318,6108.0
2024-11-07 12:50:00,321.89,322.09,321.8,322.09,2234.0,313.9805,314.1756,313.8927,314.1756,2234.0
2024-11-07 12:55:00,322.02,322.36,322.01,322.34,2027.0,314.1073,314.439,314.0976,314.4195,2027.0
2024-11-07 13:00:00,322.31,322.47,322.27,322.34,3336.0,314.3902,314.5463,314.3512,314.4195,3336.0
2024-11-07 13:05:00,322.34,322.34,322.11,322.16,3230.0,314.4195,314.4195,314.1951,314.2439,3230.0
2024-11-07 13:10:00,322.23,322.32,321.84,321.94,4835.0,314.3122,314.4,313.9318,314.0293,4835.0
2024-11-07 13:15:00,321.95,322.14,321.89,322.11,4194.0,314.039,314.2244,313.9805,314.1951,4194.0
2024-11-07 13:20:00,322.13,322.19,322.01,322.05,2300.0,314.2146,314.2732,314.0976,314.1366,2300.0
2024-11-07 13:25:00,322.14,322.36,322.06,322.06,3790.0,314.2244,314.439,314.1463,314.1463,3790.0
2024-11-07 13:30:00,322.06,322.07,321.69,321.96,4498.0,314.1463,314.1561,313.7854,314.0488,4498.0
2024-11-07 13:35:00,322.05,322.13,322.02,322.06,2054.0,314.1366,314.2146,314.1073,314.1463,2054.0
2024-11-07 13:40:00,321.97,322.1,321.79,322.07,2761.0,314.0586,314.1854,313.883,314.1561,2761.0
2024-11-07 13:45:00,322.01,322.06,321.46,321.46,11233.0,314.0976,314.1463,313.5611,313.5611,11233.0
2024-11-07 13:50:00,321.56,321.79,321.52,321.58,7844.0,313.6586,313.883,313.6196,313.6781,7844.0
2024-11-07 13:55:00,321.48,321.68,321.41,321.53,3525.0,313.5806,313.7757,313.5123,313.6294,3525.0
2024-11-07 14:00:00,321.31,321.84,321.0,321.0,5164.0,313.4148,313.9318,313.1124,313.1124,5164.0
2024-11-07 14:05:00,320.9,321.41,320.87,321.41,3815.0,313.0148,313.5123,312.9856,313.5123,3815.0
2024-11-07 14:10:00,321.26,321.53,321.15,321.48,3298.0,313.366,313.6294,313.2587,313.5806,3298.0
2024-11-07 14:15:00,321.41,321.41,320.84,320.94,3136.0,313.5123,313.5123,312.9563,313.0539,3136.0
2024-11-07 14:20:00,320.8,320.83,320.7,320.82,4383.0,312.9173,312.9466,312.8198,312.9368,4383.0
2024-11-07 14:25:00,320.82,320.88,320.45,320.56,4119.0,312.9368,312.9953,312.5759,312.6832,4119.0
2024-11-07 14:30:00,320.45,320.92,320.45,320.73,8677.0,312.5759,313.0344,312.5759,312.849,8677.0
2024-11-07 14:35:00,320.94,320.94,320.43,320.54,10874.0,313.0539,313.0539,312.5564,312.6637,10874.0
2024-11-07 14:40:00,320.43,320.93,320.14,320.88,5707.0,312.5564,313.0441,312.2735,312.9953,5707.0
2024-11-07 14:45:00,320.9,321.13,320.5,321.05,3853.0,313.0148,313.2392,312.6247,313.1612,3853.0
2024-11-07 14:50:00,321.29,321.35,321.04,321.35,2981.0,313.3953,313.4538,313.1514,313.4538,2981.0
2024-11-07 14:55:00,321.48,321.95,321.48,321.94,5200.0,313.5806,314.039,313.5806,314.0293,5200.0
2024-11-07 15:00:00,321.93,321.95,321.64,321.79,9702.0,314.0195,314.039,313.7367,313.883,9702.0
2024-11-07 15:05:00,321.78,321.93,321.66,321.88,2273.0,313.8732,314.0195,313.7562,313.9708,2273.0
2024-11-07 15:10:00,321.86,322.13,321.8,322.12,5077.0,313.9513,314.2146,313.8927,314.2049,5077.0
2024-11-07 15:15:00,322.07,322.22,322.04,322.12,5275.0,314.1561,314.3024,314.1268,314.2049,5275.0
2024-11-07 15:20:00,322.18,322.36,321.78,322.1,11224.0,314.2634,314.439,313.8732,314.1854,11224.0
2024-11-07 15:25:00,322.1,322.14,321.93,322.0,3805.0,314.1854,314.2244,314.0195,314.0878,3805.0
2024-11-07 15:30:00,321.95,322.19,321.95,322.0,5134.0,314.039,314.2732,314.039,314.0878,5134.0
2024-11-07 15:35:00,322.0,322.07,321.91,322.0,5073.0,314.0878,314.1561,314.0,314.0878,5073.0
2024-11-07 15:40:00,321.98,322.23,321.9,322.02,7433.0,314.0683,314.3122,313.9903,314.1073,7433.0
2024-11-07 15:45:00,322.04,322.54,322.0,322.32,7764.0,314.1268,314.6146,314.0878,314.4,7764.0
2024-11-07 15:50:00,322.18,322.18,321.29,321.96,28648.0,314.2634,314.2634,313.3953,314.0488,28648.0
2024-11-07 15:55:00,321.99,322.25,321.72,321.95,80229.0,314.0781,314.3317,313.8147,314.039,80229.0
2024-11-08 09:30:00,322.48,323.37,321.89,323.3,38687.0,314.556,315.4242,313.9805,315.3559,38687.0
2024-11-08 09:35:00,322.86,322.86,321.28,321.28,7913.0,314.9267,314.9267,313.3855,313.3855,7913.0
2024-11-08 09:40:00,321.38,322.24,321.37,321.69,10097.0,313.4831,314.3219,313.4733,313.7854,10097.0
2024-11-08 09:45:00,321.8,322.78,321.8,322.78,8316.0,313.8927,314.8487,313.8927,314.8487,8316.0
2024-11-08 09:50:00,322.94,323.58,322.84,323.21,2722.0,315.0047,315.629,314.9072,315.2681,2722.0
2024-11-08 09:55:00,323.17,324.0,323.11,323.75,3352.0,315.2291,316.0387,315.1705,315.7948,3352.0
2024-11-08 10:00:00,323.74,324.37,323.74,324.03,7200.0,315.7851,316.3996,315.7851,316.0679,7200.0
2024-11-08 10:05:00,324.0,325.06,324.0,325.06,10146.0,316.0387,317.0726,316.0387,317.0726,10146.0
2024-11-08 10:10:00,325.03,325.52,324.92,325.51,5939.0,317.0434,317.5213,316.9361,317.5116,5939.0
2024-11-08 10:15:00,325.51,325.52,324.54,324.55,6568.0,317.5116,317.5213,316.5654,316.5752,6568.0
2024-11-08 10:20:00,324.69,325.21,324.44,324.84,14411.0,316.7117,317.2189,316.4679,316.858,14411.0
2024-11-08 10:25:00,324.93,325.36,324.73,325.11,8938.0,316.9458,317.3653,316.7507,317.1214,8938.0
2024-11-08 10:30:00,325.25,325.5,324.99,325.35,5687.0,317.258,317.5018,317.0043,317.3555,5687.0
2024-11-08 10:35:00,325.27,325.78,325.22,325.56,3483.0,317.2775,317.7749,317.2287,317.5603,3483.0
2024-11-08 10:40:00,325.72,326.19,325.63,326.19,3857.0,317.7164,318.1749,317.6286,318.1749,3857.0
2024-11-08 10:45:00,326.05,326.57,326.04,326.21,9319.0,318.0383,318.5455,318.0285,318.1944,9319.0
2024-11-08 10:50:00,326.06,326.26,325.97,325.98,2871.0,318.0481,318.2431,317.9603,317.97,2871.0
2024-11-08 10:55:00,325.92,326.08,325.66,325.96,4528.0,317.9115,318.0676,317.6579,317.9505,4528.0
2024-11-08 11:00:00,326.0,326.48,325.86,326.48,7953.0,317.9895,318.4577,317.853,318.4577,7953.0
2024-11-08 11:05:00,326.48,326.96,326.26,326.88,18204.0,318.4577,318.9259,318.2431,318.8479,18204.0
2024-11-08 11:10:00,326.95,327.18,326.76,326.9,10402.0,318.9162,319.1405,318.7309,318.8674,10402.0
2024-11-08 11:15:00,326.98,327.78,326.9,327.71,10455.0,318.9455,319.7258,318.8674,319.6575,10455.0
2024-11-08 11:20:00,327.74,327.88,327.52,327.86,7641.0,319.6868,319.8233,319.4722,319.8038,7641.0
2024-11-08 11:25:00,327.86,328.25,327.61,327.85,14542.0,319.8038,320.1842,319.56,319.7941,14542.0
2024-11-08 11:30:00,327.74,327.85,327.28,327.28,6190.0,319.6868,319.7941,319.2381,319.2381,6190.0
2024-11-08 11:35:00,327.34,327.41,326.45,326.47,10337.0,319.2966,319.3649,318.4285,318.448,10337.0
2024-11-08 11:40:00,326.47,326.47,325.16,325.37,19892.0,318.448,318.448,317.1702,317.375,19892.0
2024-11-08 11:45:00,325.35,326.72,325.1,326.67,36090.0,317.3555,318.6918,317.1116,318.6431,36090.0
2024-11-08 11:50:00,326.78,326.96,326.26,326.55,4520.0,318.7504,318.9259,318.2431,318.526,4520.0
2024-11-08 11:55:00,326.36,326.36,325.74,326.03,2886.0,318.3407,318.3407,317.7359,318.0188,2886.0
2024-11-08 12:00:00,326.14,326.37,325.87,326.23,3644.0,318.1261,318.3504,317.8627,318.2139,3644.0
2024-11-08 12:05:00,326.08,326.22,326.02,326.22,1377.0,318.0676,318.2041,318.009,318.2041,1377.0
2024-11-08 12:10:00,326.19,326.3,325.82,326.03,2753.0,318.1749,318.2822,317.814,318.0188,2753.0
2024-11-08 12:15:00,326.05,326.98,326.05,326.98,8270.0,318.0383,318.9455,318.0383,318.9455,8270.0
2024-11-08 12:20:00,326.78,326.78,325.94,326.23,13302.0,318.7504,318.7504,317.931,318.2139,13302.0
2024-11-08 12:25:00,326.09,326.84,325.93,326.59,22650.0,318.0773,318.8089,317.9213,318.565,22650.0
2024-11-08 12:30:00,326.53,326.53,326.1,326.24,3886.0,318.5065,318.5065,318.0871,318.2236,3886.0
2024-11-08 12:35:00,326.28,326.42,326.17,326.29,1296.0,318.2627,318.3992,318.1554,318.2724,1296.0
2024-11-08 12:40:00,326.35,326.35,325.99,326.11,6487.0,318.3309,318.3309,317.9798,318.0968,6487.0
2024-11-08 12:45:00,326.02,326.3,325.86,326.2,7346.0,318.009,318.2822,317.853,318.1846,7346.0
2024-11-08 12:50:00,326.2,326.34,326.06,326.24,5407.0,318.1846,318.3212,318.0481,318.2236,5407.0
2024-11-08 12:55:00,326.24,326.42,325.89,326.13,6299.0,318.2236,318.3992,317.8822,318.1163,6299.0
2024-11-08 13:00:00,326.28,326.3,325.91,326.0,6581.0,318.2627,318.2822,317.9017,317.9895,6581.0
2024-11-08 13:05:00,326.08,326.14,325.95,326.04,2941.0,318.0676,318.1261,317.9408,318.0285,2941.0
2024-11-08 13:10:00,326.04,326.53,326.01,326.52,2301.0,318.0285,318.5065,317.9993,318.4968,2301.0
2024-11-08 13:15:00,326.42,326.68,326.41,326.44,2261.0,318.3992,318.6528,318.3895,318.4187,2261.0
2024-11-08 13:20:00,326.32,326.59,326.18,326.59,2863.0,318.3017,318.565,318.1651,318.565,2863.0
2024-11-08 13:25:00,326.58,326.58,326.13,326.27,9671.0,318.5553,318.5553,318.1163,318.2529,9671.0
2024-11-08 13:30:00,326.16,326.37,326.1,326.37,3991.0,318.1456,318.3504,318.0871,318.3504,3991.0
2024-11-08 13:35:00,326.37,326.37,325.84,325.84,8434.0,318.3504,318.3504,317.8335,317.8335,8434.0
2024-11-08 13:40:00,325.88,326.0,325.7,325.96,7074.0,317.8725,317.9895,317.6969,317.9505,7074.0
2024-11-08 13:45:00,325.96,326.09,325.78,325.94,9320.0,317.9505,318.0773,317.7749,317.931,9320.0
2024-11-08 13:50:00,325.81,325.82,325.59,325.78,3105.0,317.8042,317.814,317.5896,317.7749,3105.0
2024-11-08 13:55:00,325.8,325.8,325.58,325.58,2373.0,317.7944,317.7944,317.5799,317.5799,2373.0
2024-11-08 14:00:00,325.65,326.01,325.62,326.01,2794.0,317.6481,317.9993,317.6189,317.9993,2794.0
2024-11-08 14:05:00,326.02,326.21,325.85,326.15,11537.0,318.009,318.1944,317.8432,318.1358,11537.0
2024-11-08 14:10:00,326.12,326.36,325.98,326.22,3854.0,318.1066,318.3407,317.97,318.2041,3854.0
2024-11-08 14:15:00,326.22,326.84,326.22,326.77,6937.0,318.2041,318.8089,318.2041,318.7406,6937.0
2024-11-08 14:20:00,326.7,327.0,326.66,326.84,3643.0,318.6723,318.965,318.6333,318.8089,3643.0
2024-11-08 14:25:00,326.89,327.16,326.72,327.02,4385.0,318.8577,319.121,318.6918,318.9845,4385.0
2024-11-08 14:30:00,326.92,327.5,326.92,327.5,3858.0,318.8869,319.4527,318.8869,319.4527,3858.0
2024-11-08 14:35:00,327.5,327.53,326.79,326.87,16447.0,319.4527,319.4819,318.7601,318.8382,16447.0
2024-11-08 14:40:00,326.97,327.68,326.95,327.68,4380.0,318.9357,319.6283,318.9162,319.6283,4380.0
2024-11-08 14:45:00,327.79,327.79,327.31,327.46,2691.0,319.7355,319.7355,319.2673,319.4137,2691.0
2024-11-08 14:50:00,327.51,327.51,327.15,327.24,3034.0,319.4624,319.4624,319.1113,319.1991,3034.0
2024-11-08 14:55:00,327.23,327.36,327.01,327.07,2461.0,319.1893,319.3161,318.9747,319.0332,2461.0
2024-11-08 15:00:00,326.99,326.99,326.6,326.62,3722.0,318.9552,318.9552,318.5748,318.5943,3722.0
2024-11-08 15:05:00,326.77,326.81,326.41,326.61,5666.0,318.7406,318.7796,318.3895,318.5845,5666.0
2024-11-08 15:10:00,326.66,326.66,326.18,326.19,4384.0,318.6333,318.6333,318.1651,318.1749,4384.0
2024-11-08 15:15:00,326.22,326.24,325.85,325.86,9558.0,318.2041,318.2236,317.8432,317.853,9558.0
2024-11-08 15:20:00,325.9,325.95,325.58,325.58,10436.0,317.892,317.9408,317.5799,317.5799,10436.0
2024-11-08 15:25:00,325.65,325.82,325.35,325.53,16342.0,317.6481,317.814,317.3555,317.5311,16342.0
2024-11-08 15:30:00,325.51,325.86,325.36,325.36,5544.0,317.5116,317.853,317.3653,317.3653,5544.0
2024-11-08 15:35:00,325.52,325.54,325.32,325.44,3196.0,317.5213,317.5408,317.3262,317.4433,3196.0
2024-11-08 15:40:00,325.47,325.67,325.02,325.13,16287.0,317.4726,317.6676,317.0336,317.1409,16287.0
2024-11-08 15:45:00,325.14,325.45,325.05,325.44,5967.0,317.1507,317.453,317.0629,317.4433,5967.0
2024-11-08 15:50:00,325.34,325.63,325.19,325.47,13490.0,317.3457,317.6286,317.1994,317.4726,13490.0
2024-11-08 15:55:00,325.39,325.45,324.99,325.4,66506.0,317.3945,317.453,317.0043,317.4043,66506.0
2024-11-11 09:30:00,325.91,327.58,323.84,326.13,50307.0,317.9017,319.5307,315.8826,318.1163,50307.0
2024-11-11 09:35:00,326.71,326.71,325.95,326.62,10816.0,318.6821,318.6821,317.9408,318.5943,10816.0
2024-11-11 09:40:00,326.87,327.18,326.27,327.14,15009.0,318.8382,319.1405,318.2529,319.1015,15009.0
2024-11-11 09:45:00,327.05,327.05,325.3,325.33,15733.0,319.0137,319.0137,317.3067,317.336,15733.0
2024-11-11 09:50:00,325.61,326.66,325.6,326.6,10059.0,317.6091,318.6333,317.5994,318.5748,10059.0
2024-11-11 09:55:00,326.9,326.9,326.23,326.8,15650.0,318.8674,318.8674,318.2139,318.7699,15650.0
2024-11-11 10:00:00,326.58,327.18,326.29,326.38,7442.0,318.5553,319.1405,318.2724,318.3602,7442.0
2024-11-11 10:05:00,326.38,326.38,325.38,325.47,9940.0,318.3602,318.3602,317.3848,317.4726,9940.0
2024-11-11 10:10:00,325.44,325.66,324.28,324.29,8797.0,317.4433,317.6579,316.3118,316.3216,8797.0
2024-11-11 10:15:00,324.26,325.28,323.89,324.61,17554.0,316.2923,317.2872,315.9314,316.6337,17554.0
2024-11-11 10:20:00,324.77,325.27,324.68,324.94,25689.0,316.7898,317.2775,316.702,316.9556,25689.0
2024-11-11 10:25:00,324.7,324.97,324.52,324.52,11567.0,316.7215,316.9848,316.5459,316.5459,11567.0
2024-11-11 10:30:00,324.63,324.8,324.03,324.13,14934.0,316.6532,316.819,316.0679,316.1655,14934.0
2024-11-11 10:35:00,324.17,324.45,323.79,324.35,9348.0,316.2045,316.4776,315.8338,316.3801,9348.0
2024-11-11 10:40:00,324.37,324.45,323.48,323.9,11330.0,316.3996,316.4776,315.5315,315.9411,11330.0
2024-11-11 10:45:00,323.87,323.99,323.0,323.99,24103.0,315.9119,316.0289,315.0632,316.0289,24103.0
2024-11-11 10:50:00,324.0,324.73,323.83,324.72,10315.0,316.0387,316.7507,315.8729,316.741,10315.0
2024-11-11 10:55:00,324.76,324.85,324.55,324.75,3494.0,316.78,316.8678,316.5752,316.7702,3494.0
2024-11-11 11:00:00,324.63,325.12,324.63,325.12,3322.0,316.6532,317.1312,316.6532,317.1312,3322.0
2024-11-11 11:05:00,325.11,325.61,325.11,325.5,4288.0,317.1214,317.6091,317.1214,317.5018,4288.0
2024-11-11 11:10:00,325.5,325.75,325.09,325.14,18542.0,317.5018,317.7457,317.1019,317.1507,18542.0
2024-11-11 11:15:00,325.24,325.78,325.13,325.6,9871.0,317.2482,317.7749,317.1409,317.5994,9871.0
2024-11-11 11:20:00,325.58,326.0,325.56,325.94,8953.0,317.5799,317.9895,317.5603,317.931,8953.0
2024-11-11 11:25:00,325.82,326.36,325.82,326.08,2996.0,317.814,318.3407,317.814,318.0676,2996.0
2024-11-11 11:30:00,326.01,326.63,325.94,326.4,5753.0,317.9993,318.6041,317.931,318.3797,5753.0
2024-11-11 11:35:00,326.36,326.57,326.33,326.57,8404.0,318.3407,318.5455,318.3114,318.5455,8404.0
2024-11-11 11:40:00,326.51,326.78,325.76,325.76,8300.0,318.487,318.7504,317.7554,317.7554,8300.0
2024-11-11 11:45:00,325.6,325.6,325.05,325.34,5924.0,317.5994,317.5994,317.0629,317.3457,5924.0
2024-11-11 11:50:00,325.12,325.34,324.79,324.97,5512.0,317.1312,317.3457,316.8093,316.9848,5512.0
2024-11-11 11:55:00,324.91,325.14,324.75,324.84,1644.0,316.9263,317.1507,316.7702,316.858,1644.0
2024-11-11 12:00:00,324.84,325.1,324.74,324.83,7911.0,316.858,317.1116,316.7605,316.8483,7911.0
2024-11-11 12:05:00,324.81,324.81,324.48,324.6,5198.0,316.8288,316.8288,316.5069,316.6239,5198.0
2024-11-11 12:10:00,324.76,325.24,324.7,325.04,6392.0,316.78,317.2482,316.7215,317.0531,6392.0
2024-11-11 12:15:00,325.3,325.38,325.12,325.15,4989.0,317.3067,317.3848,317.1312,317.1604,4989.0
2024-11-11 12:20:00,325.14,325.2,324.86,325.01,6775.0,317.1507,317.2092,316.8775,317.0239,6775.0
2024-11-11 12:25:00,325.01,325.27,324.98,325.25,5118.0,317.0239,317.2775,316.9946,317.258,5118.0
2024-11-11 12:30:00,325.24,325.59,325.23,325.3,4403.0,317.2482,317.5896,317.2385,317.3067,4403.0
2024-11-11 12:35:00,325.24,325.34,325.0,325.31,4487.0,317.2482,317.3457,317.0141,317.3165,4487.0
2024-11-11 12:40:00,325.31,325.34,325.0,325.17,2526.0,317.3165,317.3457,317.0141,317.1799,2526.0
2024-11-11 12:45:00,325.17,325.21,325.0,325.09,4264.0,317.1799,317.2189,317.0141,317.1019,4264.0
2024-11-11 12:50:00,325.09,325.39,325.05,325.19,5523.0,317.1019,317.3945,317.0629,317.1994,5523.0
2024-11-11 12:55:00,325.19,325.3,325.09,325.28,2428.0,317.1994,317.3067,317.1019,317.2872,2428.0
2024-11-11 13:00:00,325.15,325.19,324.11,324.16,6558.0,317.1604,317.1994,316.146,316.1947,6558.0
2024-11-11 13:05:00,324.07,324.14,323.63,323.84,7380.0,316.107,316.1752,315.6778,315.8826,7380.0
2024-11-11 13:10:00,324.02,324.19,323.9,323.9,3200.0,316.0582,316.224,315.9411,315.9411,3200.0
2024-11-11 13:15:00,324.04,324.06,323.96,324.0,1009.0,316.0777,316.0972,315.9997,316.0387,1009.0
2024-11-11 13:20:00,323.88,324.15,323.88,324.0,6009.0,315.9216,316.185,315.9216,316.0387,6009.0
2024-11-11 13:25:00,323.87,324.23,323.87,324.23,4663.0,315.9119,316.263,315.9119,316.263,4663.0
2024-11-11 13:30:00,324.15,324.25,323.75,323.75,7652.0,316.185,316.2825,315.7948,315.7948,7652.0
2024-11-11 13:35:00,323.63,324.21,323.63,323.98,4505.0,315.6778,316.2435,315.6778,316.0192,4505.0
2024-11-11 13:40:00,323.97,324.13,323.56,323.84,13512.0,316.0094,316.1655,315.6095,315.8826,13512.0
2024-11-11 13:45:00,323.87,324.03,323.68,323.8,6606.0,315.9119,316.0679,315.7265,315.8436,6606.0
2024-11-11 13:50:00,323.65,324.01,323.6,323.93,4968.0,315.6973,316.0484,315.6485,315.9704,4968.0
2024-11-11 13:55:00,323.96,324.19,323.94,324.02,4460.0,315.9997,316.224,315.9802,316.0582,4460.0
2024-11-11 14:00:00,323.93,324.04,323.75,323.88,2138.0,315.9704,316.0777,315.7948,315.9216,2138.0
2024-11-11 14:05:00,323.93,324.06,323.83,324.0,5897.0,315.9704,316.0972,315.8729,316.0387,5897.0
2024-11-11 14:10:00,323.97,324.24,323.64,323.66,13101.0,316.0094,316.2728,315.6875,315.707,13101.0
2024-11-11 14:15:00,323.65,323.82,323.64,323.79,5164.0,315.6973,315.8631,315.6875,315.8338,5164.0
2024-11-11 14:20:00,323.72,323.78,323.15,323.56,10933.0,315.7656,315.8241,315.2096,315.6095,10933.0
2024-11-11 14:25:00,323.52,324.03,323.48,323.99,7830.0,315.5705,316.0679,315.5315,316.0289,7830.0
2024-11-11 14:30:00,324.01,324.15,323.96,324.12,6360.0,316.0484,316.185,315.9997,316.1557,6360.0
2024-11-11 14:35:00,324.07,324.07,323.84,323.91,3233.0,316.107,316.107,315.8826,315.9509,3233.0
2024-11-11 14:40:00,323.81,324.04,323.71,323.91,4176.0,315.8533,316.0777,315.7558,315.9509,4176.0
2024-11-11 14:45:00,323.98,324.05,323.78,323.94,2878.0,316.0192,316.0874,315.8241,315.9802,2878.0
2024-11-11 14:50:00,323.93,324.02,323.67,323.77,7548.0,315.9704,316.0582,315.7168,315.8143,7548.0
2024-11-11 14:55:00,323.77,323.85,323.71,323.81,6469.0,315.8143,315.8924,315.7558,315.8533,6469.0
2024-11-11 15:00:00,323.78,323.78,323.07,323.21,8905.0,315.8241,315.8241,315.1315,315.2681,8905.0
2024-11-11 15:05:00,323.33,323.33,322.75,322.75,12385.0,315.3851,315.3851,314.8194,314.8194,12385.0
2024-11-11 15:10:00,322.91,322.93,322.72,322.82,5552.0,314.9755,314.995,314.7901,314.8877,5552.0
2024-11-11 15:15:00,322.84,322.84,322.4,322.47,7712.0,314.9072,314.9072,314.478,314.5463,7712.0
2024-11-11 15:20:00,322.42,322.68,322.41,322.63,6760.0,314.4975,314.7511,314.4877,314.7023,6760.0
2024-11-11 15:25:00,322.58,322.67,322.45,322.5,7566.0,314.6536,314.7414,314.5268,314.5755,7566.0
2024-11-11 15:30:00,322.39,322.51,321.99,322.24,14086.0,314.4682,314.5853,314.0781,314.3219,14086.0
2024-11-11 15:35:00,322.3,322.45,322.05,322.17,6228.0,314.3804,314.5268,314.1366,314.2536,6228.0
2024-11-11 15:40:00,322.21,322.36,322.0,322.11,12871.0,314.2927,314.439,314.0878,314.1951,12871.0
2024-11-11 15:45:00,322.1,322.22,322.02,322.21,17101.0,314.1854,314.3024,314.1073,314.2927,17101.0
2024-11-11 15:50:00,322.13,322.34,321.9,322.07,34197.0,314.2146,314.4195,313.9903,314.1561,34197.0
2024-11-11 15:55:00,321.63,321.98,321.61,321.81,95484.0,313.7269,314.0683,313.7074,313.9025,95484.0
2024-11-12 09:30:00,319.8,321.22,318.62,321.22,39516.0,311.9419,313.327,310.7909,313.327,39516.0
2024-11-12 09:35:00,321.12,321.12,318.98,319.87,12166.0,313.2294,313.2294,311.142,312.0102,12166.0
2024-11-12 09:40:00,319.87,320.0,319.1,319.33,8536.0,312.0102,312.137,311.2591,311.4834,8536.0
2024-11-12 09:45:00,319.35,320.28,319.22,320.05,9107.0,311.5029,312.4101,311.3761,312.1857,9107.0
2024-11-12 09:50:00,319.85,320.12,319.58,320.03,7098.0,311.9906,312.254,311.7273,312.1662,7098.0
2024-11-12 09:55:00,320.2,320.64,320.03,320.63,17343.0,312.332,312.7612,312.1662,312.7515,17343.0
2024-11-12 10:00:00,320.56,320.67,319.17,319.64,6860.0,312.6832,312.7905,311.3274,311.7858,6860.0
2024-11-12 10:05:00,319.61,319.61,318.86,319.36,18015.0,311.7565,311.7565,311.025,311.5127,18015.0
2024-11-12 10:10:00,319.15,319.36,319.02,319.29,3071.0,311.3079,311.5127,311.181,311.4444,3071.0
2024-11-12 10:15:00,319.29,319.65,319.0,319.57,3802.0,311.4444,311.7956,311.1615,311.7175,3802.0
2024-11-12 10:20:00,319.74,320.02,319.47,319.7,3517.0,311.8834,312.1565,311.62,311.8443,3517.0
2024-11-12 10:25:00,319.41,319.71,319.28,319.35,5287.0,311.5615,311.8541,311.4347,311.5029,5287.0
2024-11-12 10:30:00,319.22,319.94,319.22,319.94,9337.0,311.3761,312.0784,311.3761,312.0784,9337.0
2024-11-12 10:35:00,319.94,320.47,319.84,319.84,7802.0,312.0784,312.5954,311.9809,311.9809,7802.0
2024-11-12 10:40:00,320.0,320.31,320.0,320.19,1835.0,312.137,312.4393,312.137,312.3223,1835.0
2024-11-12 10:45:00,320.23,320.39,320.01,320.02,4098.0,312.3613,312.5174,312.1467,312.1565,4098.0
2024-11-12 10:50:00,320.18,320.22,319.69,319.78,5474.0,312.3125,312.3516,311.8346,311.9224,5474.0
2024-11-12 10:55:00,319.78,320.13,319.68,320.13,2636.0,311.9224,312.2638,311.8248,312.2638,2636.0
2024-11-12 11:00:00,320.12,320.38,319.89,320.29,3887.0,312.254,312.5076,312.0297,312.4198,3887.0
2024-11-12 11:05:00,320.27,320.32,319.49,319.61,13438.0,312.4003,312.4491,311.6395,311.7565,13438.0
2024-11-12 11:10:00,319.64,319.83,319.35,319.49,4368.0,311.7858,311.9711,311.5029,311.6395,4368.0
2024-11-12 11:15:00,319.24,319.34,318.94,319.21,5294.0,311.3956,311.4932,311.103,311.3664,5294.0
2024-11-12 11:20:00,319.15,319.24,318.86,318.88,5768.0,311.3079,311.3956,311.025,311.0445,5768.0
2024-11-12 11:25:00,318.88,318.88,318.26,318.28,4329.0,311.0445,311.0445,310.4397,310.4592,4329.0
2024-11-12 11:30:00,318.34,318.58,317.85,318.57,14579.0,310.5178,310.7519,310.0398,310.7421,14579.0
2024-11-12 11:35:00,318.44,318.61,317.59,317.59,10901.0,310.6153,310.7811,309.7862,309.7862,10901.0
2024-11-12 11:40:00,317.62,317.74,317.44,317.68,7005.0,309.8154,309.9325,309.6399,309.874,7005.0
2024-11-12 11:45:00,317.67,317.9,317.67,317.85,6051.0,309.8642,310.0886,309.8642,310.0398,6051.0
2024-11-12 11:50:00,317.84,318.55,317.79,318.47,14159.0,310.03,310.7226,309.9813,310.6446,14159.0
2024-11-12 11:55:00,318.47,318.87,318.38,318.73,11866.0,310.6446,311.0347,310.5568,310.8982,11866.0
2024-11-12 12:00:00,318.54,318.92,318.32,318.92,10883.0,310.7128,311.0835,310.4982,311.0835,10883.0
2024-11-12 12:05:00,318.92,318.92,318.02,318.02,5759.0,311.0835,311.0835,310.2056,310.2056,5759.0
2024-11-12 12:10:00,317.96,317.96,317.22,317.29,5094.0,310.1471,310.1471,309.4253,309.4936,5094.0
2024-11-12 12:15:00,317.46,317.57,316.87,316.98,6233.0,309.6594,309.7667,309.0839,309.1912,6233.0
2024-11-12 12:20:00,316.98,318.02,316.97,317.98,10054.0,309.1912,310.2056,309.1814,310.1666,10054.0
2024-11-12 12:25:00,317.82,318.01,317.7,317.7,8172.0,310.0105,310.1959,309.8935,309.8935,8172.0
2024-11-12 12:30:00,317.71,317.84,317.57,317.73,4374.0,309.9032,310.03,309.7667,309.9227,4374.0
2024-11-12 12:35:00,317.63,318.28,317.63,318.13,12014.0,309.8252,310.4592,309.8252,310.3129,12014.0
2024-11-12 12:40:00,318.0,318.14,317.67,317.67,3141.0,310.1861,310.3227,309.8642,309.8642,3141.0
2024-11-12 12:45:00,317.57,317.81,316.96,317.24,10407.0,309.7667,310.0008,309.1717,309.4448,10407.0
2024-11-12 12:50:00,317.04,317.04,316.73,316.81,3663.0,309.2497,309.2497,308.9473,309.0253,3663.0
2024-11-12 12:55:00,316.82,316.93,316.44,316.44,9244.0,309.0351,309.1424,308.6644,308.6644,9244.0
2024-11-12 13:00:00,316.56,316.73,316.31,316.54,7105.0,308.7815,308.9473,308.5376,308.762,7105.0
2024-11-12 13:05:00,316.68,316.96,316.49,316.85,5296.0,308.8985,309.1717,308.7132,309.0644,5296.0
2024-11-12 13:10:00,316.91,317.15,316.45,317.0,18501.0,309.1229,309.357,308.6742,309.2107,18501.0
2024-11-12 13:15:00,316.96,317.29,316.81,317.27,3249.0,309.1717,309.4936,309.0253,309.474,3249.0
2024-11-12 13:20:00,317.3,317.33,317.12,317.3,2402.0,309.5033,309.5326,309.3277,309.5033,2402.0
2024-11-12 13:25:00,317.22,317.64,317.22,317.63,7070.0,309.4253,309.835,309.4253,309.8252,7070.0
2024-11-12 13:30:00,317.72,317.74,317.25,317.35,4086.0,309.913,309.9325,309.4545,309.5521,4086.0
2024-11-12 13:35:00,317.47,317.89,317.46,317.88,5714.0,309.6691,310.0788,309.6594,310.0691,5714.0
2024-11-12 13:40:00,317.88,317.92,317.4,317.57,8337.0,310.0691,310.1081,309.6009,309.7667,8337.0
2024-11-12 13:45:00,317.5,317.66,317.35,317.35,3300.0,309.6984,309.8545,309.5521,309.5521,3300.0
2024-11-12 13:50:00,317.25,317.36,317.09,317.25,4747.0,309.4545,309.5618,309.2985,309.4545,4747.0
2024-11-12 13:55:00,317.24,317.75,317.22,317.54,3621.0,309.4448,309.9423,309.4253,309.7374,3621.0
2024-11-12 14:00:00,317.5,317.72,317.39,317.56,6321.0,309.6984,309.913,309.5911,309.7569,6321.0
2024-11-12 14:05:00,317.41,317.87,317.38,317.52,6039.0,309.6106,310.0593,309.5813,309.7179,6039.0
2024-11-12 14:10:00,317.52,317.53,312.69,312.86,91933.0,309.7179,309.7277,305.0066,305.1724,91933.0
2024-11-12 14:15:00,313.06,313.31,303.0,307.05,323492.0,305.3675,305.6114,295.5547,299.5052,323492.0
2024-11-12 14:20:00,307.05,311.8,302.01,303.06,274142.0,299.5052,304.1385,294.589,295.6132,274142.0
2024-11-12 14:25:00,303.82,305.51,298.0,302.46,347659.0,296.3545,298.003,290.6775,295.028,347659.0
2024-11-12 14:30:00,302.41,305.53,296.2,300.27,269928.0,294.9792,298.0225,288.9218,292.8918,269928.0
2024-11-12 14:35:00,300.35,303.95,299.0,303.26,109821.0,292.9698,296.4813,291.653,295.8083,109821.0
2024-11-12 14:40:00,303.24,306.16,301.6,302.35,139817.0,295.7888,298.637,294.1891,294.9207,139817.0
2024-11-12 14:45:00,302.41,302.66,298.48,299.03,98836.0,294.9792,295.223,291.1458,291.6822,98836.0
2024-11-12 14:50:00,299.03,300.0,297.32,297.95,61371.0,291.6822,292.6284,290.0143,290.6288,61371.0
2024-11-12 14:55:00,297.63,297.85,295.36,295.72,69829.0,290.3166,290.5312,288.1024,288.4536,69829.0
2024-11-12 15:00:00,295.86,296.72,294.31,294.68,83922.0,288.5901,289.429,287.0782,287.4391,83922.0
2024-11-12 15:05:00,294.74,295.28,293.8,294.65,101414.0,287.4977,288.0244,286.5808,287.4099,101414.0
2024-11-12 15:10:00,294.75,300.85,294.69,298.0,194605.0,287.5074,293.4575,287.4489,290.6775,194605.0
2024-11-12 15:15:00,298.12,299.6,295.99,296.72,148859.0,290.7946,292.2382,288.7169,289.429,148859.0
2024-11-12 15:20:00,296.93,298.65,295.47,298.25,189585.0,289.6338,291.3116,288.2097,290.9214,189585.0
2024-11-12 15:25:00,297.83,300.15,297.51,299.42,118762.0,290.5117,292.7747,290.1996,292.0627,118762.0
2024-11-12 15:30:00,299.15,300.18,298.36,298.76,128827.0,291.7993,292.804,291.0287,291.4189,128827.0
2024-11-12 15:35:00,298.64,302.22,298.63,302.0,148727.0,291.3018,294.7939,291.2921,294.5793,148727.0
2024-11-12 15:40:00,302.0,302.14,300.66,301.8,116180.0,294.5793,294.7158,293.2722,294.3842,116180.0
2024-11-12 15:45:00,301.97,302.1,300.5,301.0,193246.0,294.55,294.6768,293.1161,293.6038,193246.0
2024-11-12 15:50:00,300.85,301.16,298.87,299.48,118498.0,293.4575,293.7599,291.5262,292.1212,118498.0
2024-11-12 15:55:00,299.08,299.35,298.0,298.84,284778.0,291.731,291.9944,290.6775,291.4969,284778.0
2024-11-13 09:30:00,306.0,307.43,302.33,304.62,233988.0,298.481,299.8758,294.9012,297.1349,233988.0
2024-11-13 09:35:00,304.74,306.03,303.5,304.31,74622.0,297.2519,298.5102,296.0424,296.8325,74622.0
2024-11-13 09:40:00,304.26,304.68,302.83,303.22,32142.0,296.7837,297.1934,295.3889,295.7693,32142.0
2024-11-13 09:45:00,303.22,304.9,301.69,304.67,51103.0,295.7693,297.408,294.2769,297.1837,51103.0
2024-11-13 09:50:00,304.65,304.77,303.0,304.19,47361.0,297.1641,297.2812,295.5547,296.7154,47361.0
2024-11-13 09:55:00,304.27,304.49,302.1,302.41,25981.0,296.7935,297.0081,294.6768,294.9792,25981.0
2024-11-13 10:00:00,302.52,302.79,301.45,301.51,25602.0,295.0865,295.3498,294.0428,294.1013,25602.0
2024-11-13 10:05:00,301.4,301.97,301.01,301.7,14884.0,293.994,294.55,293.6136,294.2866,14884.0
2024-11-13 10:10:00,301.92,302.52,301.1,301.38,10736.0,294.5012,295.0865,293.7014,293.9745,10736.0
2024-11-13 10:15:00,301.37,302.55,301.36,302.17,12099.0,293.9647,295.1157,293.955,294.7451,12099.0
2024-11-13 10:20:00,302.17,302.17,300.06,300.47,48119.0,294.7451,294.7451,292.6869,293.0869,48119.0
2024-11-13 10:25:00,300.47,300.47,299.53,299.89,49103.0,293.0869,293.0869,292.17,292.5211,49103.0
2024-11-13 10:30:00,299.63,300.0,299.58,299.82,8198.0,292.2675,292.6284,292.2187,292.4528,8198.0
2024-11-13 10:35:00,299.75,300.15,299.01,299.2,13414.0,292.3845,292.7747,291.6627,291.8481,13414.0
2024-11-13 10:40:00,299.19,300.31,298.91,300.31,19389.0,291.8383,292.9308,291.5652,292.9308,19389.0
2024-11-13 10:45:00,300.3,301.24,300.01,301.0,22655.0,292.921,293.8379,292.6382,293.6038,22655.0
2024-11-13 10:50:00,300.71,301.38,300.4,301.22,14396.0,293.321,293.9745,293.0186,293.8184,14396.0
2024-11-13 10:55:00,301.15,302.16,301.15,302.16,10498.0,293.7501,294.7353,293.7501,294.7353,10498.0
2024-11-13 11:00:00,301.92,302.28,301.25,301.5,14327.0,294.5012,294.8524,293.8477,294.0915,14327.0
2024-11-13 11:05:00,301.5,301.66,300.97,301.66,12608.0,294.0915,294.2476,293.5746,294.2476,12608.0
2024-11-13 11:10:00,301.51,302.84,301.25,302.53,26710.0,294.1013,295.3986,293.8477,295.0962,26710.0
2024-11-13 11:15:00,302.43,303.58,302.25,302.53,19391.0,294.9987,296.1204,294.8231,295.0962,19391.0
2024-11-13 11:20:00,302.86,302.88,302.46,302.8,12590.0,295.4181,295.4376,295.028,295.3596,12590.0
2024-11-13 11:25:00,302.72,303.86,302.71,303.0,12437.0,295.2816,296.3936,295.2718,295.5547,12437.0
2024-11-13 11:30:00,302.93,303.23,302.45,302.75,12100.0,295.4864,295.779,295.0182,295.3108,12100.0
2024-11-13 11:35:00,302.72,303.07,302.54,302.67,8865.0,295.2816,295.623,295.106,295.2328,8865.0
2024-11-13 11:40:00,302.64,302.84,301.85,302.47,13209.0,295.2035,295.3986,294.4329,295.0377,13209.0
2024-11-13 11:45:00,302.31,303.03,302.16,303.03,10360.0,294.8816,295.584,294.7353,295.584,10360.0
2024-11-13 11:50:00,303.17,303.24,302.78,303.0,5293.0,295.7205,295.7888,295.3401,295.5547,5293.0
2024-11-13 11:55:00,303.0,303.0,301.84,301.91,9779.0,295.5547,295.5547,294.4232,294.4915,9779.0
2024-11-13 12:00:00,302.0,302.63,301.86,302.17,11051.0,294.5793,295.1938,294.4427,294.7451,11051.0
2024-11-13 12:05:00,302.08,302.85,302.08,302.75,15285.0,294.6573,295.4084,294.6573,295.3108,15285.0
2024-11-13 12:10:00,302.92,302.92,302.47,302.6,8446.0,295.4767,295.4767,295.0377,295.1645,8446.0
2024-11-13 12:15:00,302.6,303.0,302.4,302.75,8245.0,295.1645,295.5547,294.9694,295.3108,8245.0
2024-11-13 12:20:00,302.81,302.88,302.47,302.47,9495.0,295.3694,295.4376,295.0377,295.0377,9495.0
2024-11-13 12:25:00,302.5,303.0,302.11,302.26,29491.0,295.067,295.5547,294.6866,294.8329,29491.0
2024-11-13 12:30:00,302.25,302.25,302.02,302.18,7737.0,294.8231,294.8231,294.5988,294.7548,7737.0
2024-11-13 12:35:00,302.1,302.19,301.4,301.61,9297.0,294.6768,294.7646,293.994,294.1988,9297.0
2024-11-13 12:40:00,301.65,301.82,301.41,301.43,5757.0,294.2379,294.4037,294.0038,294.0233,5757.0
2024-11-13 12:45:00,301.55,301.95,301.32,301.79,14651.0,294.1403,294.5305,293.916,294.3744,14651.0
2024-11-13 12:50:00,301.78,302.33,301.77,302.33,7230.0,294.3647,294.9012,294.3549,294.9012,7230.0
2024-11-13 12:55:00,302.48,302.62,302.29,302.6,3427.0,295.0475,295.184,294.8621,295.1645,3427.0
2024-11-13 13:00:00,302.49,302.52,301.99,302.13,6621.0,295.0572,295.0865,294.5695,294.7061,6621.0
2024-11-13 13:05:00,302.1,302.64,301.7,302.32,20984.0,294.6768,295.2035,294.2866,294.8914,20984.0
2024-11-13 13:10:00,302.33,302.39,301.87,302.0,2900.0,294.9012,294.9597,294.4525,294.5793,2900.0
2024-11-13 13:15:00,301.82,302.37,301.64,302.04,19687.0,294.4037,294.9402,294.2281,294.6183,19687.0
2024-11-13 13:20:00,302.18,304.66,302.17,304.4,48841.0,294.7548,297.1739,294.7451,296.9203,48841.0
2024-11-13 13:25:00,304.66,306.7,303.53,304.17,56361.0,297.1739,299.1638,296.0717,296.6959,56361.0
2024-11-13 13:30:00,304.17,304.36,303.28,303.59,7752.0,296.6959,296.8813,295.8278,296.1302,7752.0
2024-11-13 13:35:00,303.52,303.52,302.59,303.07,17411.0,296.0619,296.0619,295.1548,295.623,17411.0
2024-11-13 13:40:00,302.86,303.36,302.86,303.15,8775.0,295.4181,295.9058,295.4181,295.701,8775.0
2024-11-13 13:45:00,303.3,303.3,302.86,302.86,10200.0,295.8473,295.8473,295.4181,295.4181,10200.0
2024-11-13 13:50:00,303.02,303.16,302.75,303.05,5636.0,295.5742,295.7108,295.3108,295.6035,5636.0
2024-11-13 13:55:00,303.09,303.33,302.54,302.7,6660.0,295.6425,295.8766,295.106,295.2621,6660.0
2024-11-13 14:00:00,302.88,303.2,302.78,303.07,6531.0,295.4376,295.7498,295.3401,295.623,6531.0
2024-11-13 14:05:00,303.15,303.25,302.97,303.0,9037.0,295.701,295.7985,295.5254,295.5547,9037.0
2024-11-13 14:10:00,302.99,303.47,302.85,303.36,14825.0,295.5449,296.0131,295.4084,295.9058,14825.0
2024-11-13 14:15:00,303.34,303.69,303.2,303.51,9040.0,295.8863,296.2277,295.7498,296.0522,9040.0
2024-11-13 14:20:00,303.49,303.95,303.15,303.28,12010.0,296.0326,296.4813,295.701,295.8278,12010.0
2024-11-13 14:25:00,303.27,303.4,303.05,303.18,7576.0,295.8181,295.9449,295.6035,295.7303,7576.0
2024-11-13 14:30:00,303.17,303.81,302.98,303.67,16647.0,295.7205,296.3448,295.5352,296.2082,16647.0
2024-11-13 14:35:00,303.63,303.65,303.23,303.58,5649.0,296.1692,296.1887,295.779,296.1204,5649.0
2024-11-13 14:40:00,303.58,303.6,303.25,303.35,5607.0,296.1204,296.1399,295.7985,295.8961,5607.0
2024-11-13 14:45:00,303.31,303.49,303.28,303.38,3426.0,295.8571,296.0326,295.8278,295.9254,3426.0
2024-11-13 14:50:00,303.38,303.4,302.69,302.8,7510.0,295.9254,295.9449,295.2523,295.3596,7510.0
2024-11-13 14:55:00,302.66,302.77,302.26,302.38,17070.0,295.223,295.3303,294.8329,294.9499,17070.0
2024-11-13 15:00:00,302.38,302.94,302.37,302.57,11837.0,294.9499,295.4962,294.9402,295.1353,11837.0
2024-11-13 15:05:00,302.51,303.13,302.51,302.96,6671.0,295.0767,295.6815,295.0767,295.5157,6671.0
2024-11-13 15:10:00,302.95,303.08,302.77,302.89,4960.0,295.5059,295.6327,295.3303,295.4474,4960.0
2024-11-13 15:15:00,302.83,303.24,302.64,302.7,13564.0,295.3889,295.7888,295.2035,295.2621,13564.0
2024-11-13 15:20:00,302.75,303.12,302.75,302.88,8074.0,295.3108,295.6717,295.3108,295.4376,8074.0
2024-11-13 15:25:00,302.8,302.94,302.61,302.88,12800.0,295.3596,295.4962,295.1743,295.4376,12800.0
2024-11-13 15:30:00,302.88,303.08,302.68,302.92,16753.0,295.4376,295.6327,295.2426,295.4767,16753.0
2024-11-13 15:35:00,303.0,303.01,302.77,302.97,11889.0,295.5547,295.5644,295.3303,295.5254,11889.0
2024-11-13 15:40:00,302.97,303.01,302.57,302.88,33428.0,295.5254,295.5644,295.1353,295.4376,33428.0
2024-11-13 15:45:00,302.97,303.0,302.72,302.84,24231.0,295.5254,295.5547,295.2816,295.3986,24231.0
2024-11-13 15:50:00,302.77,303.0,302.22,302.27,59635.0,295.3303,295.5547,294.7939,294.8426,59635.0
2024-11-13 15:55:00,302.2,302.27,301.36,301.43,217814.0,294.7743,294.8426,293.955,294.0233,217814.0
2024-11-14 09:30:00,297.99,298.13,293.93,294.2,86599.0,290.6678,290.8044,286.7076,286.9709,86599.0
2024-11-14 09:35:00,294.45,295.86,293.84,295.29,27488.0,287.2148,288.5901,286.6198,288.0341,27488.0
2024-11-14 09:40:00,295.33,295.33,293.85,295.32,25301.0,288.0732,288.0732,286.6295,288.0634,25301.0
2024-11-14 09:45:00,294.94,296.39,294.94,296.28,30774.0,287.6927,289.1071,287.6927,288.9998,30774.0
2024-11-14 09:50:00,296.39,296.92,295.01,295.24,22403.0,289.1071,289.6241,287.761,287.9854,22403.0
2024-11-14 09:55:00,295.25,295.25,294.09,294.77,46003.0,287.9951,287.9951,286.8636,287.5269,46003.0
2024-11-14 10:00:00,294.77,294.97,293.51,294.21,26839.0,287.5269,287.722,286.2979,286.9807,26839.0
2024-11-14 10:05:00,294.4,294.4,292.63,292.82,42121.0,287.166,287.166,285.4395,285.6248,42121.0
2024-11-14 10:10:00,292.7,293.91,292.32,293.51,24109.0,285.5078,286.688,285.1371,286.2979,24109.0
2024-11-14 10:15:00,293.63,293.91,292.6,293.08,36919.0,286.4149,286.688,285.4102,285.8784,36919.0
2024-11-14 10:20:00,293.08,293.82,292.72,293.32,24541.0,285.8784,286.6003,285.5273,286.1125,24541.0
2024-11-14 10:25:00,293.32,294.0,293.27,293.68,22926.0,286.1125,286.7758,286.0638,286.4637,22926.0
2024-11-14 10:30:00,293.69,294.68,293.66,294.59,38053.0,286.4735,287.4391,286.4442,287.3513,38053.0
2024-11-14 10:35:00,294.59,295.22,294.07,294.1,23412.0,287.3513,287.9659,286.8441,286.8734,23412.0
2024-11-14 10:40:00,294.13,294.43,293.73,294.43,9968.0,286.9026,287.1953,286.5125,287.1953,9968.0
2024-11-14 10:45:00,294.47,294.75,294.25,294.58,12474.0,287.2343,287.5074,287.0197,287.3416,12474.0
2024-11-14 10:50:00,294.44,295.22,294.3,295.22,24810.0,287.205,287.9659,287.0685,287.9659,24810.0
2024-11-14 10:55:00,295.18,295.38,294.82,295.21,13405.0,287.9268,288.1219,287.5757,287.9561,13405.0
2024-11-14 11:00:00,295.02,296.22,295.02,296.11,23119.0,287.7708,288.9413,287.7708,288.834,23119.0
2024-11-14 11:05:00,296.1,296.19,295.11,295.24,13608.0,288.8242,288.912,287.8586,287.9854,13608.0
2024-11-14 11:10:00,295.29,296.25,295.29,296.06,10982.0,288.0341,288.9705,288.0341,288.7852,10982.0
2024-11-14 11:15:00,296.22,296.58,295.44,295.81,11833.0,288.9413,289.2924,288.1805,288.5414,11833.0
2024-11-14 11:20:00,295.79,296.5,295.78,296.31,20713.0,288.5219,289.2144,288.5121,289.0291,20713.0
2024-11-14 11:25:00,296.12,296.75,295.69,296.12,33167.0,288.8437,289.4583,288.4243,288.8437,33167.0
2024-11-14 11:30:00,296.19,297.3,296.07,297.19,14090.0,288.912,289.9947,288.795,289.8875,14090.0
2024-11-14 11:35:00,297.16,297.43,296.66,296.86,18830.0,289.8582,290.1216,289.3705,289.5656,18830.0
2024-11-14 11:40:00,296.89,296.91,295.93,296.22,38454.0,289.5948,289.6143,288.6584,288.9413,38454.0
2024-11-14 11:45:00,296.19,296.25,295.86,296.01,8372.0,288.912,288.9705,288.5901,288.7364,8372.0
2024-11-14 11:50:00,295.88,297.41,295.88,297.04,43689.0,288.6096,290.102,288.6096,289.7411,43689.0
2024-11-14 11:55:00,297.14,297.57,296.77,297.47,43609.0,289.8387,290.2581,289.4778,290.1606,43609.0
2024-11-14 12:00:00,297.51,298.36,297.24,297.8,13840.0,290.1996,291.0287,289.9362,290.4825,13840.0
2024-11-14 12:05:00,297.84,298.28,297.52,297.59,7840.0,290.5215,290.9507,290.2093,290.2776,7840.0
2024-11-14 12:10:00,297.8,298.16,297.33,297.5,12577.0,290.4825,290.8336,290.024,290.1898,12577.0
2024-11-14 12:15:00,297.6,297.67,297.24,297.39,5405.0,290.2874,290.3557,289.9362,290.0825,5405.0
2024-11-14 12:20:00,297.32,297.33,296.39,296.5,22777.0,290.0143,290.024,289.1071,289.2144,22777.0
2024-11-14 12:25:00,296.69,297.18,296.26,296.75,26474.0,289.3997,289.8777,288.9803,289.4583,26474.0
2024-11-14 12:30:00,296.95,297.22,296.89,297.22,4375.0,289.6533,289.9167,289.5948,289.9167,4375.0
2024-11-14 12:35:00,297.23,297.59,297.08,297.43,20499.0,289.9265,290.2776,289.7802,290.1216,20499.0
2024-11-14 12:40:00,297.5,297.88,297.27,297.27,12772.0,290.1898,290.5605,289.9655,289.9655,12772.0
2024-11-14 12:45:00,297.39,297.39,296.96,297.39,5952.0,290.0825,290.0825,289.6631,290.0825,5952.0
2024-11-14 12:50:00,297.42,297.71,297.08,297.59,23251.0,290.1118,290.3947,289.7802,290.2776,23251.0
2024-11-14 12:55:00,297.68,298.02,297.44,297.59,6213.0,290.3654,290.6971,290.1313,290.2776,6213.0
2024-11-14 13:00:00,297.45,297.89,297.43,297.82,4403.0,290.1411,290.5703,290.1216,290.502,4403.0
2024-11-14 13:05:00,297.92,298.18,297.67,297.83,14251.0,290.5995,290.8531,290.3557,290.5117,14251.0
2024-11-14 13:10:00,297.82,298.08,297.82,298.08,1200.0,290.502,290.7556,290.502,290.7556,1200.0
2024-11-14 13:15:00,297.99,298.09,297.61,297.67,8499.0,290.6678,290.7653,290.2971,290.3557,8499.0
2024-11-14 13:20:00,297.85,298.21,297.62,297.97,12392.0,290.5312,290.8824,290.3069,290.6483,12392.0
2024-11-14 13:25:00,297.97,298.25,297.83,297.96,5062.0,290.6483,290.9214,290.5117,290.6385,5062.0
2024-11-14 13:30:00,297.85,298.23,297.6,298.17,7579.0,290.5312,290.9019,290.2874,290.8434,7579.0
2024-11-14 13:35:00,298.16,298.25,297.79,298.03,8875.0,290.8336,290.9214,290.4727,290.7068,8875.0
2024-11-14 13:40:00,298.03,298.03,297.74,298.02,4639.0,290.7068,290.7068,290.4239,290.6971,4639.0
2024-11-14 13:45:00,298.01,298.31,297.96,298.31,20458.0,290.6873,290.9799,290.6385,290.9799,20458.0
2024-11-14 13:50:00,298.15,298.48,297.9,298.02,21019.0,290.8239,291.1458,290.58,290.6971,21019.0
2024-11-14 13:55:00,297.96,297.98,297.09,297.09,4873.0,290.6385,290.658,289.7899,289.7899,4873.0
2024-11-14 14:00:00,297.0,298.29,296.99,298.26,19725.0,289.7021,290.9604,289.6924,290.9312,19725.0
2024-11-14 14:05:00,298.24,298.38,297.85,298.16,58042.0,290.9117,291.0482,290.5312,290.8336,58042.0
2024-11-14 14:10:00,298.16,298.37,297.78,298.08,8818.0,290.8336,291.0385,290.463,290.7556,8818.0
2024-11-14 14:15:00,298.08,298.19,297.96,298.06,17357.0,290.7556,290.8629,290.6385,290.7361,17357.0
2024-11-14 14:20:00,298.06,298.06,297.46,297.61,7665.0,290.7361,290.7361,290.1508,290.2971,7665.0
2024-11-14 14:25:00,297.72,297.72,297.27,297.49,6924.0,290.4044,290.4044,289.9655,290.1801,6924.0
2024-11-14 14:30:00,297.49,297.67,297.35,297.67,9451.0,290.1801,290.3557,290.0435,290.3557,9451.0
2024-11-14 14:35:00,297.67,298.12,297.47,298.07,13170.0,290.3557,290.7946,290.1606,290.7458,13170.0
2024-11-14 14:40:00,298.01,298.08,297.5,297.6,7758.0,290.6873,290.7556,290.1898,290.2874,7758.0
2024-11-14 14:45:00,297.6,297.69,297.12,297.16,4250.0,290.2874,290.3752,289.8192,289.8582,4250.0
2024-11-14 14:50:00,297.17,297.63,297.17,297.47,11356.0,289.8679,290.3166,289.8679,290.1606,11356.0
2024-11-14 14:55:00,297.46,297.46,297.04,297.1,8132.0,290.1508,290.1508,289.7411,289.7997,8132.0
2024-11-14 15:00:00,296.97,296.97,296.46,296.53,9359.0,289.6729,289.6729,289.1754,289.2437,9359.0
2024-11-14 15:05:00,296.53,296.66,295.82,296.37,10551.0,289.2437,289.3705,288.5511,289.0876,10551.0
2024-11-14 15:10:00,296.37,296.98,296.28,296.89,6306.0,289.0876,289.6826,288.9998,289.5948,6306.0
2024-11-14 15:15:00,296.78,297.19,296.56,297.07,16942.0,289.4875,289.8875,289.2729,289.7704,16942.0
2024-11-14 15:20:00,296.92,297.1,296.64,296.98,9744.0,289.6241,289.7997,289.351,289.6826,9744.0
2024-11-14 15:25:00,296.99,297.35,296.74,297.17,8402.0,289.6924,290.0435,289.4485,289.8679,8402.0
2024-11-14 15:30:00,297.3,297.4,296.18,296.2,16332.0,289.9947,290.0923,288.9023,288.9218,16332.0
2024-11-14 15:35:00,296.13,296.34,295.48,295.53,15418.0,288.8535,289.0583,288.2195,288.2682,15418.0
2024-11-14 15:40:00,295.57,295.6,295.11,295.25,22585.0,288.3073,288.3365,287.8586,287.9951,22585.0
2024-11-14 15:45:00,295.3,295.44,294.87,295.23,26085.0,288.0439,288.1805,287.6245,287.9756,26085.0
2024-11-14 15:50:00,295.32,296.14,294.76,295.96,66137.0,288.0634,288.8633,287.5172,288.6877,66137.0
2024-11-14 15:55:00,296.09,296.19,295.5,295.92,162012.0,288.8145,288.912,288.239,288.6487,162012.0
2024-11-15 09:30:00,291.5,291.5,288.82,289.53,219353.0,284.3373,284.3373,281.7231,282.4157,219353.0
2024-11-15 09:35:00,289.91,290.2,286.51,286.62,37759.0,282.7863,283.0692,279.4699,279.5772,37759.0
2024-11-15 09:40:00,286.76,288.13,285.5,285.7,86220.0,279.7137,281.0501,278.4847,278.6798,86220.0
2024-11-15 09:45:00,285.53,286.1,282.15,283.29,101093.0,278.514,279.07,275.217,276.329,101093.0
2024-11-15 09:50:00,283.16,285.19,283.13,284.6,57309.0,276.2022,278.1823,276.1729,277.6068,57309.0
2024-11-15 09:55:00,284.3,286.17,284.0,285.37,90698.0,277.3142,279.1382,277.0216,278.3579,90698.0
2024-11-15 10:00:00,285.32,286.96,284.81,286.36,40050.0,278.3091,279.9088,277.8117,279.3236,40050.0
2024-11-15 10:05:00,286.34,286.63,284.08,284.34,42519.0,279.3041,279.5869,277.0996,277.3532,42519.0
2024-11-15 10:10:00,284.03,284.6,283.19,283.71,21311.0,277.0508,277.6068,276.2315,276.7387,21311.0
2024-11-15 10:15:00,283.6,283.78,282.51,283.59,44918.0,276.6314,276.807,275.5682,276.6216,44918.0
2024-11-15 10:20:00,283.5,283.59,281.5,281.71,61753.0,276.5338,276.6216,274.583,274.7878,61753.0
2024-11-15 10:25:00,281.87,282.69,281.51,282.11,30544.0,274.9439,275.7437,274.5927,275.178,30544.0
2024-11-15 10:30:00,282.13,283.05,282.03,282.21,29991.0,275.1975,276.0949,275.1,275.2755,29991.0
2024-11-15 10:35:00,282.29,283.09,281.86,282.11,26036.0,275.3536,276.1339,274.9341,275.178,26036.0
2024-11-15 10:40:00,282.3,282.6,281.81,282.38,17400.0,275.3633,275.656,274.8854,275.4414,17400.0
2024-11-15 10:45:00,282.38,282.76,281.8,282.76,35352.0,275.4414,275.812,274.8756,275.812,35352.0
2024-11-15 10:50:00,283.04,283.99,281.12,281.49,65855.0,276.0851,277.0118,274.2123,274.5732,65855.0
2024-11-15 10:55:00,281.56,282.11,280.58,281.18,56432.0,274.6415,275.178,273.6856,274.2708,56432.0
2024-11-15 11:00:00,281.11,281.57,280.05,281.23,70046.0,274.2026,274.6513,273.1686,274.3196,70046.0
2024-11-15 11:05:00,281.42,282.13,281.14,281.43,59758.0,274.505,275.1975,274.2318,274.5147,59758.0
2024-11-15 11:10:00,281.45,282.03,280.93,281.3,44536.0,274.5342,275.1,274.027,274.3879,44536.0
2024-11-15 11:15:00,281.35,282.98,281.25,282.73,35364.0,274.4367,276.0266,274.3391,275.7828,35364.0
2024-11-15 11:20:00,282.58,282.81,281.48,282.44,38082.0,275.6364,275.8608,274.5635,275.4999,38082.0
2024-11-15 11:25:00,282.44,282.61,281.4,281.7,43964.0,275.4999,275.6657,274.4854,274.7781,43964.0
2024-11-15 11:30:00,281.55,281.84,281.14,281.26,59243.0,274.6318,274.9146,274.2318,274.3489,59243.0
2024-11-15 11:35:00,281.32,281.88,281.02,281.16,39108.0,274.4074,274.9536,274.1148,274.2513,39108.0
2024-11-15 11:40:00,281.29,281.3,280.33,280.83,28561.0,274.3781,274.3879,273.4417,273.9294,28561.0
2024-11-15 11:45:00,280.83,281.17,280.23,280.35,24047.0,273.9294,274.2611,273.3442,273.4612,24047.0
2024-11-15 11:50:00,280.35,281.43,280.1,281.12,33958.0,273.4612,274.5147,273.2174,274.2123,33958.0
2024-11-15 11:55:00,281.0,281.78,280.91,281.48,19173.0,274.0953,274.8561,274.0075,274.5635,19173.0
2024-11-15 12:00:00,281.74,282.14,281.3,281.83,26463.0,274.8171,275.2073,274.3879,274.9049,26463.0
2024-11-15 12:05:00,281.82,282.0,280.97,281.89,21170.0,274.8951,275.0707,274.066,274.9634,21170.0
2024-11-15 12:10:00,281.9,282.0,281.45,281.54,15279.0,274.9732,275.0707,274.5342,274.622,15279.0
2024-11-15 12:15:00,281.47,281.81,280.98,281.14,32943.0,274.5537,274.8854,274.0758,274.2318,32943.0
2024-11-15 12:20:00,281.13,281.29,280.7,280.84,28508.0,274.2221,274.3781,273.8026,273.9392,28508.0
2024-11-15 12:25:00,281.01,281.59,280.76,281.49,16077.0,274.105,274.6708,273.8612,274.5732,16077.0
2024-11-15 12:30:00,281.39,281.39,280.42,280.65,33179.0,274.4757,274.4757,273.5295,273.7539,33179.0
2024-11-15 12:35:00,280.66,280.75,280.14,280.46,19150.0,273.7636,273.8514,273.2564,273.5685,19150.0
2024-11-15 12:40:00,280.58,280.65,280.14,280.34,13341.0,273.6856,273.7539,273.2564,273.4515,13341.0
2024-11-15 12:45:00,280.33,280.75,280.05,280.19,14939.0,273.4417,273.8514,273.1686,273.3052,14939.0
2024-11-15 12:50:00,280.16,280.54,279.62,280.39,26456.0,273.2759,273.6466,272.7492,273.5003,26456.0
2024-11-15 12:55:00,280.45,281.54,280.4,281.18,22907.0,273.5588,274.622,273.51,274.2708,22907.0
2024-11-15 13:00:00,281.29,281.52,280.93,280.93,24742.0,274.3781,274.6025,274.027,274.027,24742.0
2024-11-15 13:05:00,281.21,281.21,280.56,280.75,12311.0,274.3001,274.3001,273.6661,273.8514,12311.0
2024-11-15 13:10:00,280.75,280.95,280.53,280.53,10581.0,273.8514,274.0465,273.6368,273.6368,10581.0
2024-11-15 13:15:00,280.52,281.04,280.45,280.58,36144.0,273.6271,274.1343,273.5588,273.6856,36144.0
2024-11-15 13:20:00,280.66,280.95,280.43,280.69,22597.0,273.7636,274.0465,273.5393,273.7929,22597.0
2024-11-15 13:25:00,280.55,281.06,280.37,281.0,21221.0,273.6563,274.1538,273.4808,274.0953,21221.0
2024-11-15 13:30:00,281.01,281.96,281.01,281.73,36518.0,274.105,275.0317,274.105,274.8073,36518.0
2024-11-15 13:35:00,281.61,281.85,281.01,281.67,34434.0,274.6903,274.9244,274.105,274.7488,34434.0
2024-11-15 13:40:00,281.7,282.11,281.51,281.51,28565.0,274.7781,275.178,274.5927,274.5927,28565.0
2024-11-15 13:45:00,281.6,281.77,281.26,281.63,11303.0,274.6805,274.8464,274.3489,274.7098,11303.0
2024-11-15 13:50:00,281.76,281.87,281.01,281.01,11691.0,274.8366,274.9439,274.105,274.105,11691.0
2024-11-15 13:55:00,281.2,281.59,280.64,281.55,23016.0,274.2904,274.6708,273.7441,274.6318,23016.0
2024-11-15 14:00:00,281.55,281.58,281.08,281.22,16440.0,274.6318,274.661,274.1733,274.3099,16440.0
2024-11-15 14:05:00,281.22,281.47,280.77,281.38,20429.0,274.3099,274.5537,273.8709,274.4659,20429.0
2024-11-15 14:10:00,281.38,282.75,281.3,282.54,18004.0,274.4659,275.8023,274.3879,275.5974,18004.0
2024-11-15 14:15:00,282.54,282.8,281.96,282.4,15653.0,275.5974,275.851,275.0317,275.4609,15653.0
2024-11-15 14:20:00,282.51,282.6,282.08,282.45,12090.0,275.5682,275.656,275.1487,275.5096,12090.0
2024-11-15 14:25:00,282.45,283.13,282.45,282.86,13974.0,275.5096,276.1729,275.5096,275.9096,13974.0
2024-11-15 14:30:00,282.87,283.07,282.62,282.62,15170.0,275.9193,276.1144,275.6755,275.6755,15170.0
2024-11-15 14:35:00,282.62,283.41,282.51,283.1,17253.0,275.6755,276.4461,275.5682,276.1437,17253.0
2024-11-15 14:40:00,283.1,284.45,283.08,284.45,13107.0,276.1437,277.4605,276.1242,277.4605,13107.0
2024-11-15 14:45:00,284.22,284.75,283.97,284.41,21825.0,277.2361,277.7531,276.9923,277.4215,21825.0
2024-11-15 14:50:00,284.38,284.5,284.14,284.24,14479.0,277.3922,277.5093,277.1581,277.2557,14479.0
2024-11-15 14:55:00,284.29,284.57,284.12,284.23,16286.0,277.3044,277.5775,277.1386,277.2459,16286.0
2024-11-15 15:00:00,284.35,284.35,283.76,284.06,7650.0,277.363,277.363,276.7875,277.0801,7650.0
2024-11-15 15:05:00,284.21,284.32,283.49,283.61,13273.0,277.2264,277.3337,276.5241,276.6411,13273.0
2024-11-15 15:10:00,283.51,284.07,283.39,283.94,18570.0,276.5436,277.0898,276.4265,276.963,18570.0
2024-11-15 15:15:00,283.89,284.17,283.71,283.74,17126.0,276.9143,277.1874,276.7387,276.7679,17126.0
2024-11-15 15:20:00,283.67,284.18,283.67,284.02,12760.0,276.6997,277.1971,276.6997,277.0411,12760.0
2024-11-15 15:25:00,283.98,284.02,283.3,283.34,18773.0,277.002,277.0411,276.3388,276.3778,18773.0
2024-11-15 15:30:00,283.41,283.85,283.28,283.43,57524.0,276.4461,276.8752,276.3192,276.4656,57524.0
2024-11-15 15:35:00,283.59,284.33,283.48,284.16,22100.0,276.6216,277.3434,276.5143,277.1776,22100.0
2024-11-15 15:40:00,284.16,284.2,283.46,283.54,41041.0,277.1776,277.2166,276.4948,276.5729,41041.0
2024-11-15 15:45:00,283.61,283.69,282.96,282.96,30705.0,276.6411,276.7192,276.0071,276.0071,30705.0
2024-11-15 15:50:00,282.94,283.62,282.82,283.51,54136.0,275.9876,276.6509,275.8706,276.5436,54136.0
2024-11-15 15:55:00,283.4,283.84,283.08,283.61,190454.0,276.4363,276.8655,276.1242,276.6411,190454.0
2024-11-18 09:30:00,279.38,280.54,277.83,280.54,79121.0,274.7147,275.8553,273.1906,275.8553,79121.0
2024-11-18 09:35:00,281.12,281.36,279.0,279.34,22359.0,276.4256,276.6616,274.341,274.6753,22359.0
2024-11-18 09:40:00,279.11,279.84,278.6,278.99,12335.0,274.4492,275.167,273.9477,274.3312,12335.0
2024-11-18 09:45:00,278.96,279.3,277.88,278.53,55252.0,274.3017,274.636,273.2397,273.8789,55252.0
2024-11-18 09:50:00,278.49,278.94,277.32,278.0,26517.0,273.8395,274.282,272.6891,273.3577,26517.0
2024-11-18 09:55:00,277.88,278.2,276.7,277.67,29649.0,273.2397,273.5544,272.0794,273.0332,29649.0
2024-11-18 10:00:00,277.67,279.01,277.25,278.39,44471.0,273.0332,274.3509,272.6202,273.7412,44471.0
2024-11-18 10:05:00,278.2,278.62,277.6,277.61,24170.0,273.5544,273.9674,272.9644,272.9742,24170.0
2024-11-18 10:10:00,277.78,278.08,277.15,277.77,35371.0,273.1414,273.4364,272.5219,273.1316,35371.0
2024-11-18 10:15:00,277.73,278.05,276.61,276.71,26333.0,273.0922,273.4069,271.9909,272.0893,26333.0
2024-11-18 10:20:00,276.85,277.21,276.69,276.91,19260.0,272.2269,272.5809,272.0696,272.2859,19260.0
2024-11-18 10:25:00,277.06,277.06,276.56,276.79,16331.0,272.4334,272.4334,271.9418,272.1679,16331.0
2024-11-18 10:30:00,276.75,277.84,276.6,277.84,26905.0,272.1286,273.2004,271.9811,273.2004,26905.0
2024-11-18 10:35:00,277.69,277.7,277.09,277.3,10068.0,273.0529,273.0627,272.4629,272.6694,10068.0
2024-11-18 10:40:00,277.3,277.95,277.16,277.54,15341.0,272.6694,273.3086,272.5317,272.9054,15341.0
2024-11-18 10:45:00,277.52,278.14,277.32,277.7,10153.0,272.8857,273.4954,272.6891,273.0627,10153.0
2024-11-18 10:50:00,277.75,277.76,276.93,276.93,6742.0,273.1119,273.1217,272.3056,272.3056,6742.0
2024-11-18 10:55:00,277.01,277.85,277.01,277.84,12601.0,272.3842,273.2102,272.3842,273.2004,12601.0
2024-11-18 11:00:00,277.66,278.33,277.54,277.93,12560.0,273.0234,273.6822,272.9054,273.2889,12560.0
2024-11-18 11:05:00,278.04,278.25,277.88,278.25,8840.0,273.397,273.6035,273.2397,273.6035,8840.0
2024-11-18 11:10:00,278.22,278.85,278.11,278.57,15425.0,273.574,274.1935,273.4659,273.9182,15425.0
2024-11-18 11:15:00,278.38,278.47,277.91,278.13,10717.0,273.7314,273.8199,273.2692,273.4855,10717.0
2024-11-18 11:20:00,278.2,279.05,277.92,278.79,17820.0,273.5544,274.3902,273.2791,274.1345,17820.0
2024-11-18 11:25:00,279.02,279.24,278.9,278.99,7761.0,274.3607,274.577,274.2427,274.3312,7761.0
2024-11-18 11:30:00,279.07,279.4,278.93,279.22,21380.0,274.4098,274.7343,274.2722,274.5573,21380.0
2024-11-18 11:35:00,278.96,279.18,278.83,278.89,12462.0,274.3017,274.518,274.1739,274.2329,12462.0
2024-11-18 11:40:00,278.78,278.79,277.9,277.9,6573.0,274.1247,274.1345,273.2594,273.2594,6573.0
2024-11-18 11:45:00,278.14,278.14,277.15,277.59,17844.0,273.4954,273.4954,272.5219,272.9546,17844.0
2024-11-18 11:50:00,277.92,278.2,277.63,278.14,19809.0,273.2791,273.5544,272.9939,273.4954,19809.0
2024-11-18 11:55:00,278.28,278.63,278.1,278.31,14264.0,273.633,273.9772,273.456,273.6625,14264.0
2024-11-18 12:00:00,278.34,278.69,278.27,278.59,7816.0,273.692,274.0362,273.6232,273.9379,7816.0
2024-11-18 12:05:00,278.5,278.91,278.5,278.88,12131.0,273.8494,274.2525,273.8494,274.223,12131.0
2024-11-18 12:10:00,278.8,278.85,278.13,278.4,10808.0,274.1444,274.1935,273.4855,273.751,10808.0
2024-11-18 12:15:00,278.36,278.52,278.12,278.22,7012.0,273.7117,273.869,273.4757,273.574,7012.0
2024-11-18 12:20:00,278.38,279.07,278.29,279.01,14139.0,273.7314,274.4098,273.6429,274.3509,14139.0
2024-11-18 12:25:00,279.0,279.08,278.77,278.95,9396.0,274.341,274.4197,274.1149,274.2919,9396.0
2024-11-18 12:30:00,278.96,279.26,278.84,278.9,18169.0,274.3017,274.5967,274.1837,274.2427,18169.0
2024-11-18 12:35:00,278.9,278.96,278.6,278.94,11949.0,274.2427,274.3017,273.9477,274.282,11949.0
2024-11-18 12:40:00,278.82,278.87,278.35,278.65,12785.0,274.164,274.2132,273.7019,273.9969,12785.0
2024-11-18 12:45:00,278.64,278.8,278.29,278.71,18261.0,273.987,274.1444,273.6429,274.0559,18261.0
2024-11-18 12:50:00,278.87,279.16,278.63,278.95,38344.0,274.2132,274.4983,273.9772,274.2919,38344.0
2024-11-18 12:55:00,278.93,279.12,278.47,279.08,31250.0,274.2722,274.459,273.8199,274.4197,31250.0
2024-11-18 13:00:00,279.07,279.57,279.0,279.53,33098.0,274.4098,274.9015,274.341,274.8622,33098.0
2024-11-18 13:05:00,279.57,279.65,279.39,279.44,3772.0,274.9015,274.9802,274.7245,274.7737,3772.0
2024-11-18 13:10:00,279.54,279.6,279.08,279.24,5048.0,274.872,274.931,274.4197,274.577,5048.0
2024-11-18 13:15:00,279.08,279.34,278.57,278.69,4242.0,274.4197,274.6753,273.9182,274.0362,4242.0
2024-11-18 13:20:00,278.55,278.68,278.38,278.4,8029.0,273.8985,274.0264,273.7314,273.751,8029.0
2024-11-18 13:25:00,278.61,278.61,278.26,278.47,13178.0,273.9575,273.9575,273.6134,273.8199,13178.0
2024-11-18 13:30:00,278.46,278.49,277.91,278.05,17049.0,273.81,273.8395,273.2692,273.4069,17049.0
2024-11-18 13:35:00,278.04,278.64,277.93,278.38,9506.0,273.397,273.987,273.2889,273.7314,9506.0
2024-11-18 13:40:00,278.34,278.61,278.06,278.06,7244.0,273.692,273.9575,273.4167,273.4167,7244.0
2024-11-18 13:45:00,278.21,278.28,277.79,277.8,17236.0,273.5642,273.633,273.1512,273.1611,17236.0
2024-11-18 13:50:00,277.9,278.08,277.71,277.87,13275.0,273.2594,273.4364,273.0726,273.2299,13275.0
2024-11-18 13:55:00,277.99,278.24,277.8,278.05,10519.0,273.3479,273.5937,273.1611,273.4069,10519.0
2024-11-18 14:00:00,278.01,278.22,277.92,278.03,6931.0,273.3676,273.574,273.2791,273.3872,6931.0
2024-11-18 14:05:00,278.11,278.68,277.93,278.56,15904.0,273.4659,274.0264,273.2889,273.9084,15904.0
2024-11-18 14:10:00,278.58,278.86,278.51,278.74,7273.0,273.928,274.2034,273.8592,274.0854,7273.0
2024-11-18 14:15:00,278.74,278.74,278.26,278.28,8122.0,274.0854,274.0854,273.6134,273.633,8122.0
2024-11-18 14:20:00,278.17,278.37,278.02,278.28,8478.0,273.5249,273.7215,273.3774,273.633,8478.0
2024-11-18 14:25:00,278.28,278.47,277.91,278.08,12863.0,273.633,273.8199,273.2692,273.4364,12863.0
2024-11-18 14:30:00,277.97,278.93,277.97,278.61,20811.0,273.3282,274.2722,273.3282,273.9575,20811.0
2024-11-18 14:35:00,278.65,278.97,278.63,278.87,4875.0,273.9969,274.3115,273.9772,274.2132,4875.0
2024-11-18 14:40:00,278.91,279.33,278.82,279.03,10499.0,274.2525,274.6655,274.164,274.3705,10499.0
2024-11-18 14:45:00,279.09,279.22,279.06,279.11,13275.0,274.4295,274.5573,274.4,274.4492,13275.0
2024-11-18 14:50:00,279.11,279.26,278.96,279.22,13860.0,274.4492,274.5967,274.3017,274.5573,13860.0
2024-11-18 14:55:00,279.21,279.23,279.04,279.05,8199.0,274.5475,274.5672,274.3804,274.3902,8199.0
2024-11-18 15:00:00,279.12,279.46,278.96,279.22,16801.0,274.459,274.7933,274.3017,274.5573,16801.0
2024-11-18 15:05:00,279.2,279.33,278.85,278.95,10335.0,274.5377,274.6655,274.1935,274.2919,10335.0
2024-11-18 15:10:00,278.94,279.1,278.82,278.96,28092.0,274.282,274.4393,274.164,274.3017,28092.0
2024-11-18 15:15:00,278.96,279.0,278.64,278.73,14052.0,274.3017,274.341,273.987,274.0755,14052.0
2024-11-18 15:20:00,278.73,279.17,278.71,279.16,18522.0,274.0755,274.5082,274.0559,274.4983,18522.0
2024-11-18 15:25:00,279.07,279.41,278.92,279.2,28915.0,274.4098,274.7442,274.2624,274.5377,28915.0
2024-11-18 15:30:00,279.24,279.33,278.88,278.98,9679.0,274.577,274.6655,274.223,274.3214,9679.0
2024-11-18 15:35:00,278.98,279.33,278.89,279.33,8232.0,274.3214,274.6655,274.2329,274.6655,8232.0
2024-11-18 15:40:00,279.38,279.47,279.24,279.38,12931.0,274.7147,274.8032,274.577,274.7147,12931.0
2024-11-18 15:45:00,279.38,279.45,278.56,278.69,40714.0,274.7147,274.7835,273.9084,274.0362,40714.0
2024-11-18 15:50:00,278.67,278.67,278.34,278.41,26765.0,274.0165,274.0165,273.692,273.7609,26765.0
2024-11-18 15:55:00,278.41,278.88,277.83,278.85,126535.0,273.7609,274.223,273.1906,274.1935,126535.0
2024-11-19 09:30:00,277.67,278.41,276.26,278.41,114280.0,273.0332,273.7609,271.6468,273.7609,114280.0
2024-11-19 09:35:00,278.5,278.5,276.94,277.98,12972.0,273.8494,273.8494,272.3154,273.3381,12972.0
2024-11-19 09:40:00,277.59,277.8,276.77,277.07,14806.0,272.9546,273.1611,272.1483,272.4432,14806.0
2024-11-19 09:45:00,277.04,277.42,276.31,276.38,14433.0,272.4137,272.7874,271.6959,271.7648,14433.0
2024-11-19 09:50:00,276.51,276.76,275.76,276.76,14110.0,271.8926,272.1384,271.1551,272.1384,14110.0
2024-11-19 09:55:00,276.35,276.56,275.57,275.66,14682.0,271.7353,271.9418,270.9683,271.0568,14682.0
2024-11-19 10:00:00,275.75,276.45,275.56,276.2,20437.0,271.1453,271.8336,270.9585,271.5878,20437.0
2024-11-19 10:05:00,276.26,277.21,276.24,277.08,15081.0,271.6468,272.5809,271.6271,272.4531,15081.0
2024-11-19 10:10:00,277.09,277.49,276.63,277.42,17014.0,272.4629,272.8562,272.0106,272.7874,17014.0
2024-11-19 10:15:00,277.26,278.12,277.0,278.1,15975.0,272.6301,273.4757,272.3744,273.456,15975.0
2024-11-19 10:20:00,278.06,278.19,277.2,277.61,18184.0,273.4167,273.5445,272.5711,272.9742,18184.0
2024-11-19 10:25:00,277.65,278.42,277.65,278.42,23233.0,273.0136,273.7707,273.0136,273.7707,23233.0
2024-11-19 10:30:00,278.38,278.71,278.25,278.43,14894.0,273.7314,274.0559,273.6035,273.7805,14894.0
2024-11-19 10:35:00,278.43,278.93,278.38,278.66,9799.0,273.7805,274.2722,273.7314,274.0067,9799.0
2024-11-19 10:40:00,278.59,279.59,278.34,279.28,15435.0,273.9379,274.9212,273.692,274.6163,15435.0
2024-11-19 10:45:00,279.25,279.42,278.77,279.34,11083.0,274.5868,274.754,274.1149,274.6753,11083.0
2024-11-19 10:50:00,279.28,279.39,279.08,279.15,7874.0,274.6163,274.7245,274.4197,274.4885,7874.0
2024-11-19 10:55:00,279.15,279.32,278.74,279.32,13784.0,274.4885,274.6557,274.0854,274.6557,13784.0
2024-11-19 11:00:00,279.29,279.51,278.99,279.29,10363.0,274.6262,274.8425,274.3312,274.6262,10363.0
2024-11-19 11:05:00,279.29,279.45,279.11,279.25,7664.0,274.6262,274.7835,274.4492,274.5868,7664.0
2024-11-19 11:10:00,279.12,279.57,278.91,279.43,15784.0,274.459,274.9015,274.2525,274.7638,15784.0
2024-11-19 11:15:00,279.43,279.59,279.02,279.38,32569.0,274.7638,274.9212,274.3607,274.7147,32569.0
2024-11-19 11:20:00,279.39,280.2,279.33,280.12,24360.0,274.7245,275.521,274.6655,275.4423,24360.0
2024-11-19 11:25:00,280.28,280.48,280.18,280.44,9392.0,275.5996,275.7963,275.5013,275.757,9392.0
2024-11-19 11:30:00,280.25,280.28,279.7,279.82,13280.0,275.5701,275.5996,275.0293,275.1473,13280.0
2024-11-19 11:35:00,279.55,279.95,279.55,279.9,5430.0,274.8818,275.2752,274.8818,275.226,5430.0
2024-11-19 11:40:00,279.9,280.05,279.47,279.47,13864.0,275.226,275.3735,274.8032,274.8032,13864.0
2024-11-19 11:45:00,279.45,279.89,279.43,279.47,6026.0,274.7835,275.2162,274.7638,274.8032,6026.0
2024-11-19 11:50:00,279.47,280.39,279.31,280.15,17339.0,274.8032,275.7078,274.6458,275.4718,17339.0
2024-11-19 11:55:00,280.15,280.58,280.01,280.06,22987.0,275.4718,275.8946,275.3342,275.3833,22987.0
2024-11-19 12:00:00,280.15,280.45,279.92,280.37,14497.0,275.4718,275.7668,275.2457,275.6881,14497.0
2024-11-19 12:05:00,280.37,280.37,279.81,279.98,25311.0,275.6881,275.6881,275.1375,275.3047,25311.0
2024-11-19 12:10:00,279.95,280.18,279.82,279.93,19039.0,275.2752,275.5013,275.1473,275.2555,19039.0
2024-11-19 12:15:00,279.93,280.19,279.89,280.0,18085.0,275.2555,275.5111,275.2162,275.3243,18085.0
2024-11-19 12:20:00,280.0,280.62,279.9,280.59,6843.0,275.3243,275.934,275.226,275.9045,6843.0
2024-11-19 12:25:00,280.59,280.87,280.44,280.64,24416.0,275.9045,276.1798,275.757,275.9536,24416.0
2024-11-19 12:30:00,280.61,281.29,280.52,281.29,8707.0,275.9241,276.5928,275.8356,276.5928,8707.0
2024-11-19 12:35:00,281.21,281.36,281.07,281.2,9857.0,276.5141,276.6616,276.3765,276.5043,9857.0
2024-11-19 12:40:00,281.3,281.5,281.25,281.26,11964.0,276.6026,276.7993,276.5534,276.5633,11964.0
2024-11-19 12:45:00,281.26,281.36,280.9,280.91,6799.0,276.5633,276.6616,276.2093,276.2191,6799.0
2024-11-19 12:50:00,280.91,280.99,280.75,280.88,8248.0,276.2191,276.2978,276.0618,276.1896,8248.0
2024-11-19 12:55:00,280.84,281.16,280.51,281.01,11044.0,276.1503,276.4649,275.8258,276.3175,11044.0
2024-11-19 13:00:00,281.01,281.08,280.6,280.81,24496.0,276.3175,276.3863,275.9143,276.1208,24496.0
2024-11-19 13:05:00,280.83,281.16,280.74,280.83,6086.0,276.1405,276.4649,276.052,276.1405,6086.0
2024-11-19 13:10:00,280.83,281.05,280.82,280.91,14115.0,276.1405,276.3568,276.1306,276.2191,14115.0
2024-11-19 13:15:00,280.81,280.99,280.58,280.88,7232.0,276.1208,276.2978,275.8946,276.1896,7232.0
2024-11-19 13:20:00,280.94,280.99,280.81,280.99,3470.0,276.2486,276.2978,276.1208,276.2978,3470.0
2024-11-19 13:25:00,280.9,281.2,280.89,281.06,7743.0,276.2093,276.5043,276.1995,276.3666,7743.0
2024-11-19 13:30:00,280.93,281.25,280.93,281.2,4793.0,276.2388,276.5534,276.2388,276.5043,4793.0
2024-11-19 13:35:00,281.13,281.41,281.12,281.35,14897.0,276.4354,276.7108,276.4256,276.6518,14897.0
2024-11-19 13:40:00,281.34,281.5,281.07,281.17,12427.0,276.6419,276.7993,276.3765,276.4748,12427.0
2024-11-19 13:45:00,281.17,281.6,280.89,280.9,22129.0,276.4748,276.8976,276.1995,276.2093,22129.0
2024-11-19 13:50:00,281.05,281.44,280.93,281.17,21458.0,276.3568,276.7403,276.2388,276.4748,21458.0
2024-11-19 13:55:00,281.24,281.24,280.98,281.11,11784.0,276.5436,276.5436,276.288,276.4158,11784.0
2024-11-19 14:00:00,281.11,281.11,280.74,280.74,20998.0,276.4158,276.4158,276.052,276.052,20998.0
2024-11-19 14:05:00,280.65,280.71,280.16,280.18,11496.0,275.9635,276.0225,275.4816,275.5013,11496.0
2024-11-19 14:10:00,280.17,280.22,279.87,280.06,4811.0,275.4915,275.5406,275.1965,275.3833,4811.0
2024-11-19 14:15:00,280.02,280.02,279.48,279.58,7367.0,275.344,275.344,274.813,274.9113,7367.0
2024-11-19 14:20:00,279.55,279.69,279.34,279.44,5911.0,274.8818,275.0195,274.6753,274.7737,5911.0
2024-11-19 14:25:00,279.33,279.52,279.16,279.26,17759.0,274.6655,274.8523,274.4983,274.5967,17759.0
2024-11-19 14:30:00,279.26,279.4,279.17,279.33,11758.0,274.5967,274.7343,274.5082,274.6655,11758.0
2024-11-19 14:35:00,279.26,279.4,278.96,279.0,9794.0,274.5967,274.7343,274.3017,274.341,9794.0
2024-11-19 14:40:00,278.86,279.81,278.86,279.63,12510.0,274.2034,275.1375,274.2034,274.9605,12510.0
2024-11-19 14:45:00,279.57,279.61,279.32,279.43,6947.0,274.9015,274.9408,274.6557,274.7638,6947.0
2024-11-19 14:50:00,279.51,279.93,279.48,279.5,13008.0,274.8425,275.2555,274.813,274.8327,13008.0
2024-11-19 14:55:00,279.6,279.92,279.44,279.92,14205.0,274.931,275.2457,274.7737,275.2457,14205.0
2024-11-19 15:00:00,279.87,280.12,279.7,280.0,30892.0,275.1965,275.4423,275.0293,275.3243,30892.0
2024-11-19 15:05:00,280.12,280.14,279.82,280.03,21795.0,275.4423,275.462,275.1473,275.3538,21795.0
2024-11-19 15:10:00,280.0,280.34,279.91,280.04,11328.0,275.3243,275.6586,275.2358,275.3637,11328.0
2024-11-19 15:15:00,280.01,280.31,280.0,280.23,7352.0,275.3342,275.6291,275.3243,275.5505,7352.0
2024-11-19 15:20:00,280.28,280.28,280.1,280.19,4370.0,275.5996,275.5996,275.4226,275.5111,4370.0
2024-11-19 15:25:00,280.18,280.43,279.98,280.07,17044.0,275.5013,275.7471,275.3047,275.3932,17044.0
2024-11-19 15:30:00,280.16,280.18,279.94,280.04,7633.0,275.4816,275.5013,275.2653,275.3637,7633.0
2024-11-19 15:35:00,280.13,280.2,279.94,280.0,12656.0,275.4521,275.521,275.2653,275.3243,12656.0
2024-11-19 15:40:00,280.05,280.05,279.63,279.96,15630.0,275.3735,275.3735,274.9605,275.285,15630.0
2024-11-19 15:45:00,279.87,279.9,279.1,279.24,22633.0,275.1965,275.226,274.4393,274.577,22633.0
2024-11-19 15:50:00,279.17,279.93,279.16,279.9,54608.0,274.5082,275.2555,274.4983,275.226,54608.0
2024-11-19 15:55:00,279.81,280.16,279.79,280.0,52813.0,275.1375,275.4816,275.1178,275.3243,52813.0
2024-11-20 09:30:00,281.1,281.6,280.0,281.29,54025.0,276.406,276.8976,275.3243,276.5928,54025.0
2024-11-20 09:35:00,280.65,280.65,279.08,279.41,15666.0,275.9635,275.9635,274.4197,274.7442,15666.0
2024-11-20 09:40:00,279.73,279.89,279.04,279.25,12420.0,275.0588,275.2162,274.3804,274.5868,12420.0
2024-11-20 09:45:00,279.25,279.9,278.56,279.64,14962.0,274.5868,275.226,273.9084,274.9703,14962.0
2024-11-20 09:50:00,279.62,280.31,279.22,280.12,7672.0,274.9507,275.6291,274.5573,275.4423,7672.0
2024-11-20 09:55:00,280.01,280.61,279.95,280.61,6482.0,275.3342,275.9241,275.2752,275.9241,6482.0
2024-11-20 10:00:00,280.53,281.13,280.47,280.84,15266.0,275.8455,276.4354,275.7865,276.1503,15266.0
2024-11-20 10:05:00,281.0,281.09,280.45,280.74,28106.0,276.3076,276.3961,275.7668,276.052,28106.0
2024-11-20 10:10:00,280.78,280.9,280.19,280.19,14097.0,276.0913,276.2093,275.5111,275.5111,14097.0
2024-11-20 10:15:00,280.19,280.24,279.89,279.99,14717.0,275.5111,275.5603,275.2162,275.3145,14717.0
2024-11-20 10:20:00,279.98,280.48,279.79,280.42,36466.0,275.3047,275.7963,275.1178,275.7373,36466.0
2024-11-20 10:25:00,280.43,280.83,280.28,280.43,31307.0,275.7471,276.1405,275.5996,275.7471,31307.0
2024-11-20 10:30:00,280.46,280.5,280.03,280.04,13314.0,275.7766,275.816,275.3538,275.3637,13314.0
2024-11-20 10:35:00,280.1,280.84,279.98,280.84,10181.0,275.4226,276.1503,275.3047,276.1503,10181.0
2024-11-20 10:40:00,280.94,281.7,280.93,281.61,16378.0,276.2486,276.9959,276.2388,276.9074,16378.0
2024-11-20 10:45:00,281.6,281.6,281.27,281.49,7503.0,276.8976,276.8976,276.5731,276.7894,7503.0
2024-11-20 10:50:00,281.41,282.08,281.41,281.92,22484.0,276.7108,277.3696,276.7108,277.2123,22484.0
2024-11-20 10:55:00,282.04,282.34,282.04,282.26,4853.0,277.3303,277.6252,277.3303,277.5466,4853.0
2024-11-20 11:00:00,282.25,282.6,282.17,282.29,15727.0,277.5367,277.8809,277.4581,277.5761,15727.0
2024-11-20 11:05:00,282.32,282.54,282.16,282.35,17503.0,277.6056,277.8219,277.4482,277.6351,17503.0
2024-11-20 11:10:00,282.31,282.35,282.09,282.21,11122.0,277.5957,277.6351,277.3794,277.4974,11122.0
2024-11-20 11:15:00,282.32,282.47,282.17,282.41,9665.0,277.6056,277.7531,277.4581,277.6941,9665.0
2024-11-20 11:20:00,282.4,282.54,282.22,282.32,10770.0,277.6842,277.8219,277.5072,277.6056,10770.0
2024-11-20 11:25:00,282.32,282.38,282.03,282.03,10582.0,277.6056,277.6646,277.3204,277.3204,10582.0
2024-11-20 11:30:00,282.04,282.13,281.91,282.06,13983.0,277.3303,277.4188,277.2024,277.3499,13983.0
2024-11-20 11:35:00,282.07,282.23,281.83,282.23,12154.0,277.3598,277.5171,277.1238,277.5171,12154.0
2024-11-20 11:40:00,282.22,282.44,282.0,282.42,8450.0,277.5072,277.7236,277.2909,277.7039,8450.0
2024-11-20 11:45:00,282.53,283.21,282.45,283.13,9476.0,277.8121,278.4807,277.7334,278.4021,9476.0
2024-11-20 11:50:00,283.16,283.59,283.15,283.53,14684.0,278.4316,278.8544,278.4217,278.7954,14684.0
2024-11-20 11:55:00,283.51,283.96,283.5,283.88,12766.0,278.7757,279.2182,278.7659,279.1395,12766.0
2024-11-20 12:00:00,283.88,284.42,283.86,284.34,22228.0,279.1395,279.6705,279.1199,279.5918,22228.0
2024-11-20 12:05:00,284.4,284.81,284.1,284.22,20698.0,279.6508,280.054,279.3559,279.4739,20698.0
2024-11-20 12:10:00,284.16,284.19,283.52,283.64,19730.0,279.4149,279.4444,278.7855,278.9035,19730.0
2024-11-20 12:15:00,283.72,283.81,283.47,283.77,10041.0,278.9822,279.0707,278.7364,279.0314,10041.0
2024-11-20 12:20:00,283.65,283.67,283.34,283.48,14726.0,278.9134,278.933,278.6085,278.7462,14726.0
2024-11-20 12:25:00,283.59,284.16,283.56,284.11,13359.0,278.8544,279.4149,278.8249,279.3657,13359.0
2024-11-20 12:30:00,284.11,284.67,284.08,284.67,15087.0,279.3657,279.9163,279.3362,279.9163,15087.0
2024-11-20 12:35:00,284.51,284.53,284.3,284.39,8596.0,279.759,279.7787,279.5525,279.641,8596.0
2024-11-20 12:40:00,284.38,284.51,284.18,284.18,4633.0,279.6312,279.759,279.4345,279.4345,4633.0
2024-11-20 12:45:00,284.27,284.97,284.27,284.97,8555.0,279.523,280.2113,279.523,280.2113,8555.0
2024-11-20 12:50:00,284.93,285.07,284.37,284.37,12676.0,280.172,280.3097,279.6213,279.6213,12676.0
2024-11-20 12:55:00,284.36,284.63,284.2,284.4,17557.0,279.6115,279.877,279.4542,279.6508,17557.0
2024-11-20 13:00:00,284.46,284.61,284.36,284.49,9419.0,279.7098,279.8573,279.6115,279.7393,9419.0
2024-11-20 13:05:00,284.5,284.72,284.44,284.68,7411.0,279.7492,279.9655,279.6902,279.9262,7411.0
2024-11-20 13:10:00,284.72,285.01,284.64,284.9,4410.0,279.9655,280.2507,279.8868,280.1425,4410.0
2024-11-20 13:15:00,284.83,285.16,284.82,285.0,12224.0,280.0737,280.3982,280.0638,280.2408,12224.0
2024-11-20 13:20:00,285.0,285.2,284.95,285.03,13315.0,280.2408,280.4375,280.1917,280.2703,13315.0
2024-11-20 13:25:00,285.05,285.31,284.92,285.23,13359.0,280.29,280.5456,280.1622,280.467,13359.0
2024-11-20 13:30:00,285.12,285.12,284.51,284.63,36834.0,280.3588,280.3588,279.759,279.877,36834.0
2024-11-20 13:35:00,284.63,284.76,284.27,284.28,14534.0,279.877,280.0048,279.523,279.5328,14534.0
2024-11-20 13:40:00,284.42,284.79,284.38,284.79,11663.0,279.6705,280.0343,279.6312,280.0343,11663.0
2024-11-20 13:45:00,284.81,284.83,284.55,284.83,12636.0,280.054,280.0737,279.7983,280.0737,12636.0
2024-11-20 13:50:00,284.74,285.03,284.63,284.93,23933.0,279.9852,280.2703,279.877,280.172,23933.0
2024-11-20 13:55:00,284.93,285.19,284.86,285.18,22368.0,280.172,280.4277,280.1032,280.4178,22368.0
2024-11-20 14:00:00,285.18,285.35,284.9,285.17,10410.0,280.4178,280.585,280.1425,280.408,10410.0
2024-11-20 14:05:00,285.11,285.39,284.93,284.94,12681.0,280.349,280.6243,280.172,280.1818,12681.0
2024-11-20 14:10:00,284.83,284.92,284.65,284.84,8522.0,280.0737,280.1622,279.8967,280.0835,8522.0
2024-11-20 14:15:00,284.82,285.13,284.82,284.88,12648.0,280.0638,280.3687,280.0638,280.1228,12648.0
2024-11-20 14:20:00,284.81,285.02,284.57,284.62,12844.0,280.054,280.2605,279.818,279.8672,12844.0
2024-11-20 14:25:00,284.7,284.87,284.67,284.79,4428.0,279.9458,280.113,279.9163,280.0343,4428.0
2024-11-20 14:30:00,284.78,284.93,284.39,284.93,12678.0,280.0245,280.172,279.641,280.172,12678.0
2024-11-20 14:35:00,284.95,285.22,284.67,285.14,8819.0,280.1917,280.4572,279.9163,280.3785,8819.0
2024-11-20 14:40:00,285.18,285.25,285.04,285.24,4641.0,280.4178,280.4867,280.2802,280.4768,4641.0
2024-11-20 14:45:00,285.16,285.62,285.15,285.55,16496.0,280.3982,280.8505,280.3883,280.7816,16496.0
2024-11-20 14:50:00,285.55,285.97,285.51,285.88,9593.0,280.7816,281.1946,280.7423,281.1061,9593.0
2024-11-20 14:55:00,285.85,286.01,285.8,285.91,16953.0,281.0766,281.234,281.0275,281.1356,16953.0
2024-11-20 15:00:00,285.87,286.02,285.73,285.94,17533.0,281.0963,281.2438,280.9586,281.1651,17533.0
2024-11-20 15:05:00,285.94,286.25,285.9,286.25,14224.0,281.1651,281.47,281.1258,281.47,14224.0
2024-11-20 15:10:00,286.17,286.61,286.13,286.43,23371.0,281.3913,281.8239,281.352,281.6469,23371.0
2024-11-20 15:15:00,286.42,286.62,286.37,286.5,13861.0,281.6371,281.8338,281.5879,281.7158,13861.0
2024-11-20 15:20:00,286.45,286.65,286.39,286.63,4970.0,281.6666,281.8633,281.6076,281.8436,4970.0
2024-11-20 15:25:00,286.7,286.82,286.47,286.77,20153.0,281.9124,282.0304,281.6863,281.9813,20153.0
2024-11-20 15:30:00,286.77,287.59,286.74,287.41,29134.0,281.9813,282.7876,281.9518,282.6106,29134.0
2024-11-20 15:35:00,287.49,287.66,287.34,287.52,17456.0,282.6892,282.8564,282.5417,282.7187,17456.0
2024-11-20 15:40:00,287.59,287.78,287.46,287.74,25827.0,282.7876,282.9744,282.6597,282.9351,25827.0
2024-11-20 15:45:00,287.73,288.12,287.47,288.09,29164.0,282.9252,283.3087,282.6696,283.2792,29164.0
2024-11-20 15:50:00,288.11,288.48,287.76,287.88,63490.0,283.2989,283.6627,282.9547,283.0727,63490.0
2024-11-20 15:55:00,287.89,288.07,287.64,287.8,168887.0,283.0826,283.2596,282.8367,282.9941,168887.0
2024-11-21 09:30:00,288.18,288.83,285.64,286.05,60396.0,283.3677,284.0069,280.8701,281.2733,60396.0
2024-11-21 09:35:00,286.53,286.53,284.32,284.85,40977.0,281.7453,281.7453,279.5722,280.0933,40977.0
2024-11-21 09:40:00,284.84,286.13,284.68,285.98,22889.0,280.0835,281.352,279.9262,281.2045,22889.0
2024-11-21 09:45:00,286.12,286.31,285.27,285.54,8961.0,281.3421,281.5289,280.5063,280.7718,8961.0
2024-11-21 09:50:00,285.71,286.55,285.58,285.66,10154.0,280.939,281.7649,280.8111,280.8898,10154.0
2024-11-21 09:55:00,285.66,285.72,284.6,285.12,24178.0,280.8898,280.9488,279.8475,280.3588,24178.0
2024-11-21 10:00:00,284.99,285.51,284.35,284.63,13887.0,280.231,280.7423,279.6017,279.877,13887.0
2024-11-21 10:05:00,284.63,285.0,284.14,284.8,15452.0,279.877,280.2408,279.3952,280.0442,15452.0
2024-11-21 10:10:00,284.65,285.42,284.65,285.23,8189.0,279.8967,280.6538,279.8967,280.467,8189.0
2024-11-21 10:15:00,285.23,285.45,285.16,285.26,6191.0,280.467,280.6833,280.3982,280.4965,6191.0
2024-11-21 10:20:00,285.08,286.37,284.98,285.36,13943.0,280.3195,281.5879,280.2212,280.5948,13943.0
2024-11-21 10:25:00,285.36,285.96,285.19,285.32,15647.0,280.5948,281.1848,280.4277,280.5555,15647.0
2024-11-21 10:30:00,285.04,285.99,285.0,285.99,4312.0,280.2802,281.2143,280.2408,281.2143,4312.0
2024-11-21 10:35:00,285.93,286.0,285.14,285.21,22039.0,281.1553,281.2241,280.3785,280.4473,22039.0
2024-11-21 10:40:00,285.29,286.82,285.22,286.6,12405.0,280.526,282.0304,280.4572,281.8141,12405.0
2024-11-21 10:45:00,286.72,287.26,286.39,286.89,7310.0,281.9321,282.4631,281.6076,282.0993,7310.0
2024-11-21 10:50:00,286.95,287.1,286.59,286.88,10329.0,282.1583,282.3058,281.8043,282.0894,10329.0
2024-11-21 10:55:00,286.88,287.52,286.72,287.16,12129.0,282.0894,282.7187,281.9321,282.3648,12129.0
2024-11-21 11:00:00,287.38,288.21,287.26,288.01,21082.0,282.5811,283.3972,282.4631,283.2006,21082.0
2024-11-21 11:05:00,287.91,289.13,287.9,288.54,33792.0,283.1022,284.3019,283.0924,283.7217,33792.0
2024-11-21 11:10:00,288.54,289.1,288.31,288.96,4852.0,283.7217,284.2724,283.4956,284.1347,4852.0
2024-11-21 11:15:00,288.87,289.62,288.87,289.45,15257.0,284.0462,284.7837,284.0462,284.6165,15257.0
2024-11-21 11:20:00,289.37,289.54,289.07,289.44,12240.0,284.5379,284.705,284.2429,284.6067,12240.0
2024-11-21 11:25:00,289.59,289.84,288.28,288.4,18401.0,284.7542,285.0,283.4661,283.584,18401.0
2024-11-21 11:30:00,288.5,288.66,288.07,288.55,8142.0,283.6824,283.8397,283.2596,283.7315,8142.0
2024-11-21 11:35:00,288.43,288.43,287.67,287.85,5462.0,283.6135,283.6135,282.8662,283.0432,5462.0
2024-11-21 11:40:00,287.96,287.96,287.41,287.71,7418.0,283.1514,283.1514,282.6106,282.9056,7418.0
2024-11-21 11:45:00,287.73,288.09,287.4,287.95,22122.0,282.9252,283.2792,282.6007,283.1416,22122.0
2024-11-21 11:50:00,287.93,288.29,287.79,288.19,4697.0,283.1219,283.4759,282.9842,283.3776,4697.0
2024-11-21 11:55:00,288.19,288.62,288.11,288.3,6869.0,283.3776,283.8004,283.2989,283.4857,6869.0
2024-11-21 12:00:00,288.36,288.36,288.11,288.24,29358.0,283.5447,283.5447,283.2989,283.4267,29358.0
2024-11-21 12:05:00,288.24,288.31,287.4,287.54,3578.0,283.4267,283.4956,282.6007,282.7384,3578.0
2024-11-21 12:10:00,287.43,287.75,287.4,287.71,9532.0,282.6302,282.9449,282.6007,282.9056,9532.0
2024-11-21 12:15:00,287.79,288.22,287.65,288.02,16015.0,282.9842,283.4071,282.8466,283.2104,16015.0
2024-11-21 12:20:00,288.02,288.13,287.8,287.97,13841.0,283.2104,283.3186,282.9941,283.1612,13841.0
2024-11-21 12:25:00,287.96,288.4,287.87,288.23,27576.0,283.1514,283.584,283.0629,283.4169,27576.0
2024-11-21 12:30:00,288.21,288.39,288.0,288.26,22897.0,283.3972,283.5742,283.1907,283.4464,22897.0
2024-11-21 12:35:00,288.26,288.55,288.0,288.47,27722.0,283.4464,283.7315,283.1907,283.6529,27722.0
2024-11-21 12:40:00,288.33,289.36,288.33,289.24,40893.0,283.5152,284.528,283.5152,284.41,40893.0
2024-11-21 12:45:00,289.23,289.72,289.12,289.53,67583.0,284.4002,284.882,284.292,284.6952,67583.0
2024-11-21 12:50:00,289.53,290.21,289.49,290.04,15765.0,284.6952,285.3638,284.6558,285.1967,15765.0
2024-11-21 12:55:00,289.89,290.14,289.27,289.38,5852.0,285.0492,285.295,284.4395,284.5477,5852.0
2024-11-21 13:00:00,289.23,289.63,288.88,289.11,46565.0,284.4002,284.7935,284.056,284.2822,46565.0
2024-11-21 13:05:00,289.1,290.12,288.8,289.97,28083.0,284.2724,285.2753,283.9774,285.1278,28083.0
2024-11-21 13:10:00,290.0,290.12,289.51,289.62,7897.0,285.1573,285.2753,284.6755,284.7837,7897.0
2024-11-21 13:15:00,289.62,289.77,289.13,289.43,26296.0,284.7837,284.9312,284.3019,284.5968,26296.0
2024-11-21 13:20:00,289.54,290.3,289.28,290.3,18685.0,284.705,285.4523,284.4494,285.4523,18685.0
2024-11-21 13:25:00,290.04,290.16,289.58,290.16,36310.0,285.1967,285.3147,284.7443,285.3147,36310.0
2024-11-21 13:30:00,290.13,290.57,289.93,290.02,24699.0,285.2852,285.7178,285.0885,285.177,24699.0
2024-11-21 13:35:00,290.11,290.11,289.25,289.52,10906.0,285.2655,285.2655,284.4199,284.6853,10906.0
2024-11-21 13:40:00,289.62,289.62,289.29,289.29,4191.0,284.7837,284.7837,284.4592,284.4592,4191.0
2024-11-21 13:45:00,289.27,289.66,288.92,289.45,21070.0,284.4395,284.823,284.0954,284.6165,21070.0
2024-11-21 13:50:00,289.66,289.84,289.57,289.67,8392.0,284.823,285.0,284.7345,284.8328,8392.0
2024-11-21 13:55:00,289.8,290.03,289.75,290.03,9322.0,284.9607,285.1868,284.9115,285.1868,9322.0
2024-11-21 14:00:00,289.86,290.23,289.67,290.13,6811.0,285.0197,285.3835,284.8328,285.2852,6811.0
2024-11-21 14:05:00,290.13,290.22,289.84,290.07,6157.0,285.2852,285.3737,285.0,285.2262,6157.0
2024-11-21 14:10:00,290.04,290.12,289.86,290.01,4298.0,285.1967,285.2753,285.0197,285.1672,4298.0
2024-11-21 14:15:00,290.01,290.01,289.64,289.65,5650.0,285.1672,285.1672,284.8033,284.8132,5650.0
2024-11-21 14:20:00,289.64,289.94,289.5,289.91,10006.0,284.8033,285.0983,284.6657,285.0688,10006.0
2024-11-21 14:25:00,289.81,290.46,289.81,290.37,12667.0,284.9705,285.6096,284.9705,285.5212,12667.0
2024-11-21 14:30:00,290.34,290.41,290.16,290.41,7413.0,285.4917,285.5605,285.3147,285.5605,7413.0
2024-11-21 14:35:00,290.32,290.51,290.13,290.21,6544.0,285.472,285.6588,285.2852,285.3638,6544.0
2024-11-21 14:40:00,290.19,290.3,290.02,290.03,10396.0,285.3442,285.4523,285.177,285.1868,10396.0
2024-11-21 14:45:00,290.01,290.19,289.8,290.19,12347.0,285.1672,285.3442,284.9607,285.3442,12347.0
2024-11-21 14:50:00,290.2,290.2,289.98,290.06,5161.0,285.354,285.354,285.1377,285.2163,5161.0
2024-11-21 14:55:00,290.06,290.27,290.03,290.21,8334.0,285.2163,285.4228,285.1868,285.3638,8334.0
2024-11-21 15:00:00,290.15,290.58,290.03,290.52,15288.0,285.3048,285.7276,285.1868,285.6686,15288.0
2024-11-21 15:05:00,290.48,290.53,290.13,290.5,18158.0,285.6293,285.6785,285.2852,285.649,18158.0
2024-11-21 15:10:00,290.44,290.93,290.4,290.82,12380.0,285.59,286.0718,285.5507,285.9636,12380.0
2024-11-21 15:15:00,290.82,291.11,290.6,290.75,14877.0,285.9636,286.2488,285.7473,285.8948,14877.0
2024-11-21 15:20:00,290.76,290.76,290.15,290.15,25106.0,285.9046,285.9046,285.3048,285.3048,25106.0
2024-11-21 15:25:00,290.06,290.26,289.87,290.25,16381.0,285.2163,285.413,285.0295,285.4032,16381.0
2024-11-21 15:30:00,290.23,290.3,289.99,290.14,9221.0,285.3835,285.4523,285.1475,285.295,9221.0
2024-11-21 15:35:00,289.99,290.07,289.3,289.33,17855.0,285.1475,285.2262,284.469,284.4985,17855.0
2024-11-21 15:40:00,289.3,289.83,289.3,289.75,36038.0,284.469,284.9902,284.469,284.9115,36038.0
2024-11-21 15:45:00,289.75,289.94,289.59,289.82,36287.0,284.9115,285.0983,284.7542,284.9803,36287.0
2024-11-21 15:50:00,289.72,289.96,289.52,289.92,52361.0,284.882,285.118,284.6853,285.0787,52361.0
2024-11-21 15:55:00,290.22,290.32,289.77,289.82,145137.0,285.3737,285.472,284.9312,284.9803,145137.0
2024-11-22 09:30:00,290.84,290.84,288.78,289.6,52376.0,285.9833,285.9833,283.9577,284.764,52376.0
2024-11-22 09:35:00,290.05,291.17,289.45,290.8,9868.0,285.2065,286.3078,284.6165,285.944,9868.0
2024-11-22 09:40:00,291.13,291.9,290.65,291.5,12565.0,286.2685,287.0256,285.7965,286.6323,12565.0
2024-11-22 09:45:00,291.54,291.65,290.63,290.99,21118.0,286.6716,286.7798,285.7768,286.1308,21118.0
2024-11-22 09:50:00,290.99,291.3,290.41,291.09,11917.0,286.1308,286.4356,285.5605,286.2291,11917.0
2024-11-22 09:55:00,290.88,291.95,290.87,291.71,8993.0,286.0226,287.0748,286.0128,286.8388,8993.0
2024-11-22 10:00:00,291.69,291.95,290.92,291.42,10051.0,286.8191,287.0748,286.062,286.5536,10051.0
2024-11-22 10:05:00,291.42,291.79,291.26,291.4,9528.0,286.5536,286.9174,286.3963,286.534,9528.0
2024-11-22 10:10:00,291.4,291.68,290.86,291.56,10346.0,286.534,286.8093,286.003,286.6913,10346.0
2024-11-22 10:15:00,291.46,292.41,291.0,292.32,11977.0,286.593,287.5271,286.1406,287.4386,11977.0
2024-11-22 10:20:00,292.22,292.33,291.67,292.12,12154.0,287.3403,287.4484,286.7994,287.2419,12154.0
2024-11-22 10:25:00,291.93,291.93,291.01,291.06,16317.0,287.0551,287.0551,286.1505,286.1996,16317.0
2024-11-22 10:30:00,291.16,291.32,290.82,290.96,7486.0,286.298,286.4553,285.9636,286.1013,7486.0
2024-11-22 10:35:00,290.96,291.05,290.71,290.85,12590.0,286.1013,286.1898,285.8555,285.9931,12590.0
2024-11-22 10:40:00,290.85,292.0,290.85,292.0,8379.0,285.9931,287.1239,285.9931,287.1239,8379.0
2024-11-22 10:45:00,292.16,292.5,291.89,292.01,9604.0,287.2813,287.6156,287.0158,287.1338,9604.0
2024-11-22 10:50:00,292.09,292.09,291.74,291.91,6422.0,287.2124,287.2124,286.8683,287.0354,6422.0
2024-11-22 10:55:00,292.0,292.26,291.78,292.2,4604.0,287.1239,287.3796,286.9076,287.3206,4604.0
2024-11-22 11:00:00,292.21,292.25,291.61,291.78,14977.0,287.3304,287.3698,286.7404,286.9076,14977.0
2024-11-22 11:05:00,291.73,291.94,291.5,291.92,5399.0,286.8584,287.0649,286.6323,287.0453,5399.0
2024-11-22 11:10:00,291.78,292.0,291.7,291.81,26425.0,286.9076,287.1239,286.8289,286.9371,26425.0
2024-11-22 11:15:00,291.93,292.01,291.62,291.79,35582.0,287.0551,287.1338,286.7503,286.9174,35582.0
2024-11-22 11:20:00,291.78,292.64,291.59,292.63,8652.0,286.9076,287.7532,286.7208,287.7434,8652.0
2024-11-22 11:25:00,292.51,292.81,292.19,292.79,11309.0,287.6254,287.9204,287.3108,287.9007,11309.0
2024-11-22 11:30:00,292.69,293.09,292.55,292.69,33925.0,287.8024,288.1957,287.6647,287.8024,33925.0
2024-11-22 11:35:00,292.69,293.53,292.69,293.4,21508.0,287.8024,288.6284,287.8024,288.5006,21508.0
2024-11-22 11:40:00,293.4,293.69,293.01,293.69,6286.0,288.5006,288.7857,288.1171,288.7857,6286.0
2024-11-22 11:45:00,293.68,294.4,293.57,294.2,27159.0,288.7759,289.4839,288.6677,289.2872,27159.0
2024-11-22 11:50:00,294.2,294.6,293.92,294.6,22777.0,289.2872,289.6805,289.0119,289.6805,22777.0
2024-11-22 11:55:00,294.62,295.25,294.5,295.25,26571.0,289.7002,290.3197,289.5822,290.3197,26571.0
2024-11-22 12:00:00,295.25,295.26,294.65,294.87,13823.0,290.3197,290.3295,289.7297,289.946,13823.0
2024-11-22 12:05:00,294.87,295.2,294.77,294.85,14595.0,289.946,290.2705,289.8477,289.9263,14595.0
2024-11-22 12:10:00,294.85,295.02,294.39,295.02,14080.0,289.9263,290.0935,289.474,290.0935,14080.0
2024-11-22 12:15:00,295.07,295.48,294.84,295.05,22839.0,290.1427,290.5458,289.9165,290.123,22839.0
2024-11-22 12:20:00,294.92,295.01,294.52,294.89,10334.0,289.9952,290.0837,289.6019,289.9657,10334.0
2024-11-22 12:25:00,294.89,295.08,294.6,294.68,8523.0,289.9657,290.1525,289.6805,289.7592,8523.0
2024-11-22 12:30:00,294.6,295.17,294.6,294.74,26216.0,289.6805,290.241,289.6805,289.8182,26216.0
2024-11-22 12:35:00,294.74,294.88,294.03,294.19,6314.0,289.8182,289.9558,289.12,289.2774,6314.0
2024-11-22 12:40:00,294.1,294.38,294.02,294.31,8545.0,289.1889,289.4642,289.1102,289.3954,8545.0
2024-11-22 12:45:00,294.34,294.85,294.25,294.57,6472.0,289.4249,289.9263,289.3364,289.651,6472.0
2024-11-22 12:50:00,294.52,294.87,294.52,294.62,4780.0,289.6019,289.946,289.6019,289.7002,4780.0
2024-11-22 12:55:00,294.61,294.64,294.24,294.31,7816.0,289.6903,289.7198,289.3265,289.3954,7816.0
2024-11-22 13:00:00,294.32,294.56,294.06,294.33,8239.0,289.4052,289.6412,289.1495,289.415,8239.0
2024-11-22 13:05:00,294.26,294.36,293.99,294.29,17227.0,289.3462,289.4445,289.0807,289.3757,17227.0
2024-11-22 13:10:00,294.18,294.58,294.15,294.38,6685.0,289.2675,289.6609,289.238,289.4642,6685.0
2024-11-22 13:15:00,294.29,294.65,294.27,294.49,5864.0,289.3757,289.7297,289.356,289.5724,5864.0
2024-11-22 13:20:00,294.5,294.5,294.24,294.37,5611.0,289.5822,289.5822,289.3265,289.4544,5611.0
2024-11-22 13:25:00,294.27,294.58,294.2,294.41,17677.0,289.356,289.6609,289.2872,289.4937,17677.0
2024-11-22 13:30:00,294.41,294.71,294.39,294.5,8052.0,289.4937,289.7887,289.474,289.5822,8052.0
2024-11-22 13:35:00,294.39,294.45,293.66,294.09,10171.0,289.474,289.533,288.7562,289.179,10171.0
2024-11-22 13:40:00,294.09,294.17,293.89,294.07,6414.0,289.179,289.2577,288.9824,289.1594,6414.0
2024-11-22 13:45:00,294.03,294.17,293.87,293.92,17122.0,289.12,289.2577,288.9627,289.0119,17122.0
2024-11-22 13:50:00,293.85,293.9,293.62,293.71,7708.0,288.943,288.9922,288.7169,288.8054,7708.0
2024-11-22 13:55:00,293.73,294.11,293.66,294.02,9560.0,288.825,289.1987,288.7562,289.1102,9560.0
2024-11-22 14:00:00,294.0,294.35,293.96,294.24,11024.0,289.0905,289.4347,289.0512,289.3265,11024.0
2024-11-22 14:05:00,294.18,294.49,294.06,294.47,6785.0,289.2675,289.5724,289.1495,289.5527,6785.0
2024-11-22 14:10:00,294.47,294.57,294.24,294.57,15299.0,289.5527,289.651,289.3265,289.651,15299.0
2024-11-22 14:15:00,294.51,294.81,294.31,294.79,17521.0,289.592,289.887,289.3954,289.8673,17521.0
2024-11-22 14:20:00,294.72,294.99,294.44,294.44,15108.0,289.7985,290.064,289.5232,289.5232,15108.0
2024-11-22 14:25:00,294.51,294.89,294.43,294.89,13482.0,289.592,289.9657,289.5134,289.9657,13482.0
2024-11-22 14:30:00,294.91,295.14,294.55,294.75,25423.0,289.9853,290.2115,289.6314,289.828,25423.0
2024-11-22 14:35:00,294.82,295.02,294.71,294.88,5749.0,289.8968,290.0935,289.7887,289.9558,5749.0
2024-11-22 14:40:00,294.88,294.97,294.57,294.62,14690.0,289.9558,290.0443,289.651,289.7002,14690.0
2024-11-22 14:45:00,294.7,294.85,294.56,294.67,20917.0,289.7788,289.9263,289.6412,289.7493,20917.0
2024-11-22 14:50:00,294.63,294.82,294.5,294.81,9831.0,289.71,289.8968,289.5822,289.887,9831.0
2024-11-22 14:55:00,294.88,294.97,294.66,294.68,12807.0,289.9558,290.0443,289.7395,289.7592,12807.0
2024-11-22 15:00:00,294.66,294.83,294.41,294.51,13603.0,289.7395,289.9067,289.4937,289.592,13603.0
2024-11-22 15:05:00,294.51,294.94,294.51,294.7,41253.0,289.592,290.0148,289.592,289.7788,41253.0
2024-11-22 15:10:00,294.72,294.98,294.42,294.59,28384.0,289.7985,290.0542,289.5035,289.6707,28384.0
2024-11-22 15:15:00,294.65,294.83,294.42,294.77,20899.0,289.7297,289.9067,289.5035,289.8477,20899.0
2024-11-22 15:20:00,294.8,295.05,294.8,295.05,34959.0,289.8772,290.123,289.8772,290.123,34959.0
2024-11-22 15:25:00,295.04,295.06,294.52,294.7,34789.0,290.1132,290.1328,289.6019,289.7788,34789.0
2024-11-22 15:30:00,294.83,295.22,294.75,295.0,21355.0,289.9067,290.2902,289.828,290.0738,21355.0
2024-11-22 15:35:00,294.97,294.99,294.12,294.28,16069.0,290.0443,290.064,289.2085,289.3659,16069.0
2024-11-22 15:40:00,294.2,294.21,293.56,293.65,10935.0,289.2872,289.297,288.6579,288.7464,10935.0
2024-11-22 15:45:00,293.61,294.52,293.56,294.52,33515.0,288.707,289.6019,288.6579,289.6019,33515.0
2024-11-22 15:50:00,294.5,295.16,294.5,294.77,74108.0,289.5822,290.2312,289.5822,289.8477,74108.0
2024-11-22 15:55:00,294.88,295.05,294.41,294.41,103901.0,289.9558,290.123,289.4937,289.4937,103901.0
2024-11-25 09:30:00,293.55,295.99,293.5,294.96,59640.0,288.648,291.0473,288.5989,290.0345,59640.0
2024-11-25 09:35:00,294.77,296.5,294.77,296.5,9632.0,289.8477,291.5488,289.8477,291.5488,9632.0
2024-11-25 09:40:00,296.32,296.94,296.26,296.85,10744.0,291.3718,291.9814,291.3128,291.8929,10744.0
2024-11-25 09:45:00,296.86,297.33,296.27,296.59,11318.0,291.9028,292.3649,291.3226,291.6373,11318.0
2024-11-25 09:50:00,296.63,296.75,296.01,296.22,10453.0,291.6766,291.7946,291.067,291.2735,10453.0
2024-11-25 09:55:00,296.33,296.33,295.32,295.32,4973.0,291.3816,291.3816,290.3885,290.3885,4973.0
2024-11-25 10:00:00,295.46,295.52,294.61,295.37,22965.0,290.5262,290.5852,289.6903,290.4377,22965.0
2024-11-25 10:05:00,295.44,295.67,295.12,295.22,9472.0,290.5065,290.7326,290.1918,290.2902,9472.0
2024-11-25 10:10:00,295.1,295.17,294.37,294.72,7541.0,290.1722,290.241,289.4544,289.7985,7541.0
2024-11-25 10:15:00,294.62,295.42,294.47,295.37,5210.0,289.7002,290.4868,289.5527,290.4377,5210.0
2024-11-25 10:20:00,295.37,296.37,295.37,295.91,17258.0,290.4377,291.421,290.4377,290.9686,17258.0
2024-11-25 10:25:00,295.92,296.43,295.65,296.43,5893.0,290.9785,291.48,290.713,291.48,5893.0
2024-11-25 10:30:00,296.33,296.38,295.82,296.23,3767.0,291.3816,291.4308,290.8801,291.2833,3767.0
2024-11-25 10:35:00,296.25,296.67,296.18,296.19,3739.0,291.303,291.7159,291.2341,291.244,3739.0
2024-11-25 10:40:00,296.28,296.42,295.91,296.01,3683.0,291.3325,291.4701,290.9686,291.067,3683.0
2024-11-25 10:45:00,295.87,296.2,295.72,295.86,5235.0,290.9293,291.2538,290.7818,290.9195,5235.0
2024-11-25 10:50:00,295.84,296.07,294.93,294.99,5860.0,290.8998,291.126,290.005,290.064,5860.0
2024-11-25 10:55:00,294.9,295.35,294.89,295.15,4738.0,289.9755,290.418,289.9657,290.2213,4738.0
2024-11-25 11:00:00,295.06,295.31,294.78,294.96,6961.0,290.1328,290.3787,289.8575,290.0345,6961.0
2024-11-25 11:05:00,294.92,295.13,294.65,294.99,6623.0,289.9952,290.2017,289.7297,290.064,6623.0
2024-11-25 11:10:00,294.86,295.43,294.85,295.37,6842.0,289.9362,290.4967,289.9263,290.4377,6842.0
2024-11-25 11:15:00,295.38,295.99,295.22,295.87,21696.0,290.4475,291.0473,290.2902,290.9293,21696.0
2024-11-25 11:20:00,295.94,296.15,295.7,295.96,13506.0,290.9981,291.2046,290.7621,291.0178,13506.0
2024-11-25 11:25:00,295.97,296.29,295.49,295.53,5907.0,291.0276,291.3423,290.5557,290.595,5907.0
2024-11-25 11:30:00,295.53,296.0,294.98,294.98,7360.0,290.595,291.0571,290.0542,290.0542,7360.0
2024-11-25 11:35:00,294.81,294.84,294.18,294.31,6787.0,289.887,289.9165,289.2675,289.3954,6787.0
2024-11-25 11:40:00,294.36,294.48,294.09,294.11,7176.0,289.4445,289.5625,289.179,289.1987,7176.0
2024-11-25 11:45:00,294.0,294.19,293.88,293.91,6514.0,289.0905,289.2774,288.9725,289.002,6514.0
2024-11-25 11:50:00,293.88,294.33,293.87,294.3,3474.0,288.9725,289.415,288.9627,289.3855,3474.0
2024-11-25 11:55:00,294.32,294.65,294.27,294.58,3526.0,289.4052,289.7297,289.356,289.6609,3526.0
2024-11-25 12:00:00,294.62,294.9,294.59,294.88,5936.0,289.7002,289.9755,289.6707,289.9558,5936.0
2024-11-25 12:05:00,295.03,295.36,294.85,295.23,5948.0,290.1033,290.4278,289.9263,290.3,5948.0
2024-11-25 12:10:00,295.23,295.41,294.91,295.02,8651.0,290.3,290.477,289.9853,290.0935,8651.0
2024-11-25 12:15:00,294.86,295.44,294.86,294.97,21168.0,289.9362,290.5065,289.9362,290.0443,21168.0
2024-11-25 12:20:00,295.06,295.07,294.76,294.87,5400.0,290.1328,290.1427,289.8378,289.946,5400.0
2024-11-25 12:25:00,294.82,294.9,294.25,294.25,8083.0,289.8968,289.9755,289.3364,289.3364,8083.0
2024-11-25 12:30:00,294.48,295.08,294.42,294.93,7347.0,289.5625,290.1525,289.5035,290.005,7347.0
2024-11-25 12:35:00,295.03,295.09,294.5,294.58,9866.0,290.1033,290.1623,289.5822,289.6609,9866.0
2024-11-25 12:40:00,294.39,294.67,294.29,294.38,7455.0,289.474,289.7493,289.3757,289.4642,7455.0
2024-11-25 12:45:00,294.39,294.51,293.99,294.39,8075.0,289.474,289.592,289.0807,289.474,8075.0
2024-11-25 12:50:00,294.41,294.92,294.38,294.92,6350.0,289.4937,289.9952,289.4642,289.9952,6350.0
2024-11-25 12:55:00,294.76,295.1,294.75,295.1,6253.0,289.8378,290.1722,289.828,290.1722,6253.0
2024-11-25 13:00:00,295.14,295.61,295.09,295.41,7823.0,290.2115,290.6737,290.1623,290.477,7823.0
2024-11-25 13:05:00,295.42,295.42,294.92,295.09,8533.0,290.4868,290.4868,289.9952,290.1623,8533.0
2024-11-25 13:10:00,295.1,295.47,295.06,295.19,6335.0,290.1722,290.536,290.1328,290.2607,6335.0
2024-11-25 13:15:00,295.32,295.33,294.85,294.94,2837.0,290.3885,290.3983,289.9263,290.0148,2837.0
2024-11-25 13:20:00,294.96,295.11,294.77,295.08,5578.0,290.0345,290.182,289.8477,290.1525,5578.0
2024-11-25 13:25:00,295.19,295.33,294.9,294.96,7941.0,290.2607,290.3983,289.9755,290.0345,7941.0
2024-11-25 13:30:00,295.07,295.25,294.87,295.14,9182.0,290.1427,290.3197,289.946,290.2115,9182.0
2024-11-25 13:35:00,295.07,295.07,294.84,294.97,1145.0,290.1427,290.1427,289.9165,290.0443,1145.0
2024-11-25 13:40:00,295.09,295.27,294.93,295.13,5606.0,290.1623,290.3393,290.005,290.2017,5606.0
2024-11-25 13:45:00,295.11,295.38,295.03,295.1,4580.0,290.182,290.4475,290.1033,290.1722,4580.0
2024-11-25 13:50:00,295.26,295.4,295.08,295.09,7794.0,290.3295,290.4672,290.1525,290.1623,7794.0
2024-11-25 13:55:00,295.17,295.4,294.98,295.12,6258.0,290.241,290.4672,290.0542,290.1918,6258.0
2024-11-25 14:00:00,295.1,295.1,294.58,294.84,4417.0,290.1722,290.1722,289.6609,289.9165,4417.0
2024-11-25 14:05:00,294.84,295.19,294.68,295.15,8011.0,289.9165,290.2607,289.7592,290.2213,8011.0
2024-11-25 14:10:00,295.06,295.36,295.02,295.29,3832.0,290.1328,290.4278,290.0935,290.359,3832.0
2024-11-25 14:15:00,295.39,295.43,295.26,295.34,4005.0,290.4573,290.4967,290.3295,290.4082,4005.0
2024-11-25 14:20:00,295.35,295.41,294.82,294.96,9543.0,290.418,290.477,289.8968,290.0345,9543.0
2024-11-25 14:25:00,294.78,295.04,294.65,294.86,4686.0,289.8575,290.1132,289.7297,289.9362,4686.0
2024-11-25 14:30:00,295.02,295.04,294.76,294.88,4982.0,290.0935,290.1132,289.8378,289.9558,4982.0
2024-11-25 14:35:00,294.95,295.27,294.9,294.98,7157.0,290.0247,290.3393,289.9755,290.0542,7157.0
2024-11-25 14:40:00,294.99,295.41,294.98,295.41,6280.0,290.064,290.477,290.0542,290.477,6280.0
2024-11-25 14:45:00,295.26,295.8,295.24,295.72,8720.0,290.3295,290.8605,290.3098,290.7818,8720.0
2024-11-25 14:50:00,295.89,296.0,295.63,295.71,6022.0,290.949,291.0571,290.6933,290.772,6022.0
2024-11-25 14:55:00,295.61,295.89,295.17,295.87,12872.0,290.6737,290.949,290.241,290.9293,12872.0
2024-11-25 15:00:00,295.89,295.89,295.03,295.31,12072.0,290.949,290.949,290.1033,290.3787,12072.0
2024-11-25 15:05:00,295.33,295.45,295.12,295.44,7533.0,290.3983,290.5163,290.1918,290.5065,7533.0
2024-11-25 15:10:00,295.39,295.55,295.24,295.25,9886.0,290.4573,290.6147,290.3098,290.3197,9886.0
2024-11-25 15:15:00,295.28,295.68,295.22,295.38,10768.0,290.3492,290.7425,290.2902,290.4475,10768.0
2024-11-25 15:20:00,295.38,295.42,295.04,295.33,9982.0,290.4475,290.4868,290.1132,290.3983,9982.0
2024-11-25 15:25:00,295.42,295.51,295.28,295.34,11419.0,290.4868,290.5753,290.3492,290.4082,11419.0
2024-11-25 15:30:00,295.39,295.89,295.28,295.75,11960.0,290.4573,290.949,290.3492,290.8113,11960.0
2024-11-25 15:35:00,295.75,295.75,295.41,295.55,13228.0,290.8113,290.8113,290.477,290.6147,13228.0
2024-11-25 15:40:00,295.52,295.52,295.13,295.34,12241.0,290.5852,290.5852,290.2017,290.4082,12241.0
2024-11-25 15:45:00,295.3,295.4,294.95,295.18,28732.0,290.3688,290.4672,290.0247,290.2508,28732.0
2024-11-25 15:50:00,295.18,295.18,293.85,294.11,147179.0,290.2508,290.2508,288.943,289.1987,147179.0
2024-11-25 15:55:00,294.15,294.31,293.66,294.0,184751.0,289.238,289.3954,288.7562,289.0905,184751.0
2024-11-26 09:30:00,265.21,267.5,261.0,261.43,670216.0,260.7813,263.0331,256.6416,257.0644,670216.0
2024-11-26 09:35:00,261.7,262.59,259.0,260.03,311206.0,257.3299,258.205,254.675,255.6878,311206.0
2024-11-26 09:40:00,260.02,265.24,260.0,265.22,369670.0,255.678,260.8108,255.6583,260.7911,369670.0
2024-11-26 09:45:00,265.24,266.67,263.51,265.67,238443.0,260.8108,262.2169,259.1097,261.2336,238443.0
2024-11-26 09:50:00,265.67,265.94,264.33,265.03,266680.0,261.2336,261.4991,259.916,260.6043,266680.0
2024-11-26 09:55:00,265.03,265.29,263.17,263.6,157748.0,260.6043,260.86,258.7754,259.1982,157748.0
2024-11-26 10:00:00,263.16,263.81,260.62,261.24,197120.0,258.7655,259.4047,256.2679,256.8776,197120.0
2024-11-26 10:05:00,261.24,261.39,260.0,260.35,140163.0,256.8776,257.0251,255.6583,256.0025,140163.0
2024-11-26 10:10:00,260.31,261.11,259.52,259.69,143778.0,255.9631,256.7498,255.1863,255.3535,143778.0
2024-11-26 10:15:00,259.6,260.3,259.01,260.13,166080.0,255.265,255.9533,254.6848,255.7861,166080.0
2024-11-26 10:20:00,260.13,260.24,259.0,259.17,120718.0,255.7861,255.8943,254.675,254.8422,120718.0
2024-11-26 10:25:00,259.17,259.34,258.1,258.36,160877.0,254.8422,255.0093,253.79,254.0457,160877.0
2024-11-26 10:30:00,258.23,259.55,257.92,259.18,204024.0,253.9179,255.2158,253.613,254.852,204024.0
2024-11-26 10:35:00,259.15,260.38,259.05,259.23,114371.0,254.8225,256.032,254.7242,254.9012,114371.0
2024-11-26 10:40:00,259.25,259.3,257.8,257.8,187558.0,254.9208,254.97,253.495,253.495,187558.0
2024-11-26 10:45:00,257.88,260.79,257.8,260.39,208105.0,253.5737,256.4351,253.495,256.0418,208105.0
2024-11-26 10:50:00,260.49,261.0,259.84,260.35,124352.0,256.1401,256.6416,255.501,256.0025,124352.0
2024-11-26 10:55:00,260.26,260.26,259.22,259.56,157086.0,255.914,255.914,254.8913,255.2256,157086.0
2024-11-26 11:00:00,259.59,260.36,259.58,260.0,126575.0,255.2551,256.0123,255.2453,255.6583,126575.0
2024-11-26 11:05:00,260.12,260.44,259.85,260.15,168374.0,255.7763,256.0909,255.5108,255.8058,168374.0
2024-11-26 11:10:00,260.18,261.27,260.0,260.9,80457.0,255.8353,256.9071,255.6583,256.5433,80457.0
2024-11-26 11:15:00,260.99,261.44,260.21,260.81,84591.0,256.6318,257.0743,255.8648,256.4548,84591.0
2024-11-26 11:20:00,260.8,262.66,260.71,262.47,133912.0,256.4449,258.2739,256.3564,258.0871,133912.0
2024-11-26 11:25:00,262.63,262.85,261.89,262.04,89954.0,258.2444,258.4607,257.5167,257.6642,89954.0
2024-11-26 11:30:00,262.03,262.48,261.54,262.47,109172.0,257.6544,258.0969,257.1726,258.0871,109172.0
2024-11-26 11:35:00,262.49,262.5,261.31,261.34,47811.0,258.1067,258.1165,256.9464,256.9759,47811.0
2024-11-26 11:40:00,261.49,262.23,261.33,262.12,63483.0,257.1234,257.8511,256.9661,257.7429,63483.0
2024-11-26 11:45:00,262.17,263.45,261.95,263.34,59448.0,257.7921,259.0507,257.5757,258.9425,59448.0
2024-11-26 11:50:00,263.43,265.2,263.19,264.99,161679.0,259.031,260.7715,258.795,260.565,161679.0
2024-11-26 11:55:00,264.92,265.2,264.32,265.0,100181.0,260.4961,260.7715,259.9062,260.5748,100181.0
2024-11-26 12:00:00,264.99,265.33,264.5,264.89,65212.0,260.565,260.8993,260.0832,260.4666,65212.0
2024-11-26 12:05:00,264.84,266.22,264.84,265.48,84515.0,260.4175,261.7744,260.4175,261.0468,84515.0
2024-11-26 12:10:00,265.48,268.0,265.47,266.6,108035.0,261.0468,263.5247,261.037,262.1481,108035.0
2024-11-26 12:15:00,266.39,267.97,265.87,267.66,99579.0,261.9416,263.4952,261.4303,263.1904,99579.0
2024-11-26 12:20:00,267.66,267.66,266.76,266.86,80771.0,263.1904,263.1904,262.3054,262.4037,80771.0
2024-11-26 12:25:00,266.87,268.75,266.85,268.54,151366.0,262.4136,264.2622,262.3939,264.0557,151366.0
2024-11-26 12:30:00,268.74,269.59,268.55,269.4,202378.0,264.2523,265.0882,264.0655,264.9013,202378.0
2024-11-26 12:35:00,269.41,270.0,268.21,268.82,115365.0,264.9112,265.4913,263.7312,264.331,115365.0
2024-11-26 12:40:00,268.92,270.5,268.69,270.01,206047.0,264.4293,265.983,264.2032,265.5011,206047.0
2024-11-26 12:45:00,270.0,271.37,269.66,270.39,119243.0,265.4913,266.8384,265.157,265.8748,119243.0
2024-11-26 12:50:00,270.55,271.98,269.96,271.98,115037.0,266.0321,267.4382,265.452,267.4382,115037.0
2024-11-26 12:55:00,271.98,272.28,269.37,269.94,106252.0,267.4382,267.7332,264.8718,265.4323,106252.0
2024-11-26 13:00:00,269.9,270.23,269.61,270.0,63897.0,265.393,265.7175,265.1078,265.4913,63897.0
2024-11-26 13:05:00,270.09,270.93,270.01,270.87,35810.0,265.5798,266.4058,265.5011,266.3468,35810.0
2024-11-26 13:10:00,271.0,271.15,270.47,270.92,56368.0,266.4746,266.6221,265.9535,266.3959,56368.0
2024-11-26 13:15:00,270.76,271.68,270.76,271.49,62909.0,266.2386,267.1433,266.2386,266.9564,62909.0
2024-11-26 13:20:00,271.68,271.68,270.0,270.32,124090.0,267.1433,267.1433,265.4913,265.806,124090.0
2024-11-26 13:25:00,270.31,270.71,270.0,270.4,46019.0,265.7961,266.1895,265.4913,265.8846,46019.0
2024-11-26 13:30:00,270.06,270.65,269.61,270.61,45952.0,265.5503,266.1305,265.1078,266.0911,45952.0
2024-11-26 13:35:00,270.86,271.18,270.36,270.92,77921.0,266.3369,266.6516,265.8453,266.3959,77921.0
2024-11-26 13:40:00,270.91,271.26,270.76,270.9,33160.0,266.3861,266.7303,266.2386,266.3763,33160.0
2024-11-26 13:45:00,270.94,271.6,270.71,270.93,41284.0,266.4156,267.0646,266.1895,266.4058,41284.0
2024-11-26 13:50:00,270.86,272.1,270.85,271.99,63587.0,266.3369,267.5562,266.3271,267.4481,63587.0
2024-11-26 13:55:00,272.05,272.05,271.02,271.02,56952.0,267.5071,267.5071,266.4943,266.4943,56952.0
2024-11-26 14:00:00,271.02,271.52,270.66,271.15,101092.0,266.4943,266.9859,266.1403,266.6221,101092.0
2024-11-26 14:05:00,271.25,272.0,271.04,271.52,43815.0,266.7204,267.4579,266.5139,266.9859,43815.0
2024-11-26 14:10:00,271.6,271.67,270.74,271.57,117649.0,267.0646,267.1334,266.219,267.0351,117649.0
2024-11-26 14:15:00,271.62,271.64,271.11,271.56,146429.0,267.0843,267.1039,266.5828,267.0253,146429.0
2024-11-26 14:20:00,271.56,272.75,271.35,271.63,70461.0,267.0253,268.1954,266.8188,267.0941,70461.0
2024-11-26 14:25:00,271.7,272.64,271.61,272.64,78099.0,267.1629,268.0872,267.0744,268.0872,78099.0
2024-11-26 14:30:00,272.63,273.85,272.52,273.44,79928.0,268.0774,269.277,267.9692,268.8739,79928.0
2024-11-26 14:35:00,273.51,274.29,273.36,274.29,64845.0,268.9427,269.7097,268.7952,269.7097,64845.0
2024-11-26 14:40:00,274.13,274.65,273.83,274.24,95143.0,269.5523,270.0637,269.2574,269.6605,95143.0
2024-11-26 14:45:00,274.11,274.98,274.02,274.88,66407.0,269.5327,270.3881,269.4442,270.2898,66407.0
2024-11-26 14:50:00,274.87,275.86,274.54,275.85,176009.0,270.28,271.2535,269.9555,271.2436,176009.0
2024-11-26 14:55:00,275.85,275.87,274.73,274.86,106106.0,271.2436,271.2633,270.1423,270.2702,106106.0
2024-11-26 15:00:00,274.8,275.26,274.71,275.19,101853.0,270.2112,270.6635,270.1227,270.5946,101853.0
2024-11-26 15:05:00,275.2,275.5,274.83,275.5,69072.0,270.6045,270.8995,270.2407,270.8995,69072.0
2024-11-26 15:10:00,275.5,277.41,275.3,277.1,168922.0,270.8995,272.7776,270.7028,272.4727,168922.0
2024-11-26 15:15:00,277.1,277.21,276.88,276.92,236676.0,272.4727,272.5809,272.2564,272.2958,236676.0
2024-11-26 15:20:00,277.0,277.39,276.46,276.87,166458.0,272.3744,272.7579,271.8434,272.2466,166458.0
2024-11-26 15:25:00,276.79,277.18,276.54,277.04,98787.0,272.1679,272.5514,271.9221,272.4137,98787.0
2024-11-26 15:30:00,277.18,277.83,276.87,276.96,106702.0,272.5514,273.1906,272.2466,272.3351,106702.0
2024-11-26 15:35:00,276.87,277.05,275.03,275.25,167842.0,272.2466,272.4236,270.4373,270.6536,167842.0
2024-11-26 15:40:00,275.39,277.76,275.29,277.46,215344.0,270.7913,273.1217,270.693,272.8267,215344.0
2024-11-26 15:45:00,277.49,278.19,277.38,277.91,201161.0,272.8562,273.5445,272.7481,273.2692,201161.0
2024-11-26 15:50:00,277.91,279.8,277.9,279.72,351310.0,273.2692,275.1277,273.2594,275.049,351310.0
2024-11-26 15:55:00,279.67,280.34,279.19,280.01,595648.0,274.9998,275.6586,274.5278,275.3342,595648.0
2024-11-27 09:30:00,278.58,281.61,278.0,281.03,201120.0,273.928,276.9074,273.3577,276.3371,201120.0
2024-11-27 09:35:00,281.03,282.22,280.56,281.1,117187.0,276.3371,277.5072,275.875,276.406,117187.0
2024-11-27 09:40:00,281.2,281.62,280.52,280.85,66323.0,276.5043,276.9173,275.8356,276.1601,66323.0
2024-11-27 09:45:00,280.82,281.16,279.84,280.23,97698.0,276.1306,276.4649,275.167,275.5505,97698.0
2024-11-27 09:50:00,280.0,280.07,278.34,278.94,164105.0,275.3243,275.3932,273.692,274.282,164105.0
2024-11-27 09:55:00,278.94,279.79,278.91,279.61,72005.0,274.282,275.1178,274.2525,274.9408,72005.0
2024-11-27 10:00:00,279.57,279.94,279.11,279.54,51634.0,274.9015,275.2653,274.4492,274.872,51634.0
2024-11-27 10:05:00,279.52,281.5,279.52,280.66,87753.0,274.8523,276.7993,274.8523,275.9733,87753.0
2024-11-27 10:10:00,280.65,281.83,280.54,281.75,35055.0,275.9635,277.1238,275.8553,277.0451,35055.0
2024-11-27 10:15:00,281.82,282.69,281.82,282.37,33183.0,277.1139,277.9694,277.1139,277.6547,33183.0
2024-11-27 10:20:00,282.44,282.55,281.5,281.59,40385.0,277.7236,277.8317,276.7993,276.8878,40385.0
2024-11-27 10:25:00,281.61,281.8,280.36,280.81,61062.0,276.9074,277.0943,275.6783,276.1208,61062.0
2024-11-27 10:30:00,280.79,281.4,280.62,280.79,26956.0,276.1011,276.7009,275.934,276.1011,26956.0
2024-11-27 10:35:00,280.75,280.94,279.3,279.66,59221.0,276.0618,276.2486,274.636,274.99,59221.0
2024-11-27 10:40:00,279.6,280.47,279.56,280.04,22522.0,274.931,275.7865,274.8917,275.3637,22522.0
2024-11-27 10:45:00,280.15,280.37,279.72,279.77,24692.0,275.4718,275.6881,275.049,275.0982,24692.0
2024-11-27 10:50:00,279.83,279.84,279.39,279.84,67882.0,275.1572,275.167,274.7245,275.167,67882.0
2024-11-27 10:55:00,279.71,280.4,279.71,279.98,36662.0,275.0392,275.7176,275.0392,275.3047,36662.0
2024-11-27 11:00:00,279.98,280.08,279.55,280.0,23191.0,275.3047,275.403,274.8818,275.3243,23191.0
2024-11-27 11:05:00,280.0,280.62,279.82,279.97,29150.0,275.3243,275.934,275.1473,275.2948,29150.0
2024-11-27 11:10:00,280.0,280.1,279.72,279.72,19955.0,275.3243,275.4226,275.049,275.049,19955.0
2024-11-27 11:15:00,279.75,279.91,279.48,279.75,45759.0,275.0785,275.2358,274.813,275.0785,45759.0
2024-11-27 11:20:00,279.67,280.23,279.64,279.75,264930.0,274.9998,275.5505,274.9703,275.0785,264930.0
2024-11-27 11:25:00,279.8,280.3,279.59,280.08,31905.0,275.1277,275.6193,274.9212,275.403,31905.0
2024-11-27 11:30:00,280.11,280.74,280.05,280.64,16192.0,275.4325,276.052,275.3735,275.9536,16192.0
2024-11-27 11:35:00,280.66,280.75,279.98,280.44,21833.0,275.9733,276.0618,275.3047,275.757,21833.0
2024-11-27 11:40:00,280.51,280.51,279.77,279.77,26570.0,275.8258,275.8258,275.0982,275.0982,26570.0
2024-11-27 11:45:00,279.83,279.94,279.56,279.8,22987.0,275.1572,275.2653,274.8917,275.1277,22987.0
2024-11-27 11:50:00,279.68,280.03,279.68,280.02,26718.0,275.0097,275.3538,275.0097,275.344,26718.0
2024-11-27 11:55:00,280.04,280.38,279.87,280.11,13735.0,275.3637,275.698,275.1965,275.4325,13735.0
2024-11-27 12:00:00,280.1,280.22,279.89,280.15,47322.0,275.4226,275.5406,275.2162,275.4718,47322.0
2024-11-27 12:05:00,280.2,280.34,280.01,280.27,26071.0,275.521,275.6586,275.3342,275.5898,26071.0
2024-11-27 12:10:00,280.32,280.87,280.14,280.18,24136.0,275.639,276.1798,275.462,275.5013,24136.0
2024-11-27 12:15:00,280.34,280.35,279.95,280.19,43321.0,275.6586,275.6685,275.2752,275.5111,43321.0
2024-11-27 12:20:00,280.25,280.25,279.6,279.81,33583.0,275.5701,275.5701,274.931,275.1375,33583.0
2024-11-27 12:25:00,279.88,279.98,279.6,279.78,25056.0,275.2063,275.3047,274.931,275.108,25056.0
2024-11-27 12:30:00,279.83,279.95,279.62,279.81,28099.0,275.1572,275.2752,274.9507,275.1375,28099.0
2024-11-27 12:35:00,279.71,280.0,279.71,279.88,13417.0,275.0392,275.3243,275.0392,275.2063,13417.0
2024-11-27 12:40:00,280.0,280.0,279.61,279.85,12921.0,275.3243,275.3243,274.9408,275.1768,12921.0
2024-11-27 12:45:00,279.85,280.0,279.79,280.0,18908.0,275.1768,275.3243,275.1178,275.3243,18908.0
2024-11-27 12:50:00,279.99,280.03,279.85,279.86,14707.0,275.3145,275.3538,275.1768,275.1867,14707.0
2024-11-27 12:55:00,279.92,279.95,279.83,279.89,13921.0,275.2457,275.2752,275.1572,275.2162,13921.0
2024-11-27 13:00:00,279.87,279.89,279.66,279.7,10231.0,275.1965,275.2162,274.99,275.0293,10231.0
2024-11-27 13:05:00,279.66,279.72,279.64,279.64,10817.0,274.99,275.049,274.9703,274.9703,10817.0
2024-11-27 13:10:00,279.63,279.78,279.51,279.74,26450.0,274.9605,275.108,274.8425,275.0687,26450.0
2024-11-27 13:15:00,279.72,279.74,279.35,279.47,40897.0,275.049,275.0687,274.6852,274.8032,40897.0
2024-11-27 13:20:00,279.49,279.65,279.18,279.43,553293.0,274.8228,274.9802,274.518,274.7638,553293.0
2024-11-27 13:25:00,279.4,279.53,279.22,279.42,36027.0,274.7343,274.8622,274.5573,274.754,36027.0
2024-11-27 13:30:00,279.4,279.56,279.35,279.54,13628.0,274.7343,274.8917,274.6852,274.872,13628.0
2024-11-27 13:35:00,279.58,279.86,279.52,279.53,12128.0,274.9113,275.1867,274.8523,274.8622,12128.0
2024-11-27 13:40:00,279.57,280.37,279.55,280.3,11252.0,274.9015,275.6881,274.8818,275.6193,11252.0
2024-11-27 13:45:00,280.26,280.32,279.78,280.22,15041.0,275.58,275.639,275.108,275.5406,15041.0
2024-11-27 13:50:00,280.25,280.39,279.99,280.32,16244.0,275.5701,275.7078,275.3145,275.639,16244.0
2024-11-27 13:55:00,280.4,280.67,280.19,280.57,16721.0,275.7176,275.9831,275.5111,275.8848,16721.0
2024-11-27 14:00:00,280.57,280.72,280.45,280.45,19179.0,275.8848,276.0323,275.7668,275.7668,19179.0
2024-11-27 14:05:00,280.49,280.59,280.2,280.39,14007.0,275.8061,275.9045,275.521,275.7078,14007.0
2024-11-27 14:10:00,280.41,280.41,280.27,280.31,8405.0,275.7275,275.7275,275.5898,275.6291,8405.0
2024-11-27 14:15:00,280.36,280.41,280.19,280.41,10541.0,275.6783,275.7275,275.5111,275.7275,10541.0
2024-11-27 14:20:00,280.36,280.58,280.27,280.47,16703.0,275.6783,275.8946,275.5898,275.7865,16703.0
2024-11-27 14:25:00,280.54,280.62,280.41,280.49,13877.0,275.8553,275.934,275.7275,275.8061,13877.0
2024-11-27 14:30:00,280.41,280.76,280.38,280.72,15525.0,275.7275,276.0716,275.698,276.0323,15525.0
2024-11-27 14:35:00,280.67,281.27,280.59,281.27,28186.0,275.9831,276.5731,275.9045,276.5731,28186.0
2024-11-27 14:40:00,281.25,281.51,281.23,281.36,18302.0,276.5534,276.8091,276.5338,276.6616,18302.0
2024-11-27 14:45:00,281.28,281.52,281.15,281.37,25675.0,276.5829,276.8189,276.4551,276.6714,25675.0
2024-11-27 14:50:00,281.33,281.42,280.75,280.75,29018.0,276.6321,276.7206,276.0618,276.0618,29018.0
2024-11-27 14:55:00,280.82,280.9,280.7,280.83,28598.0,276.1306,276.2093,276.0126,276.1405,28598.0
2024-11-27 15:00:00,280.82,280.91,280.35,280.64,37125.0,276.1306,276.2191,275.6685,275.9536,37125.0
2024-11-27 15:05:00,280.66,280.77,280.25,280.31,28345.0,275.9733,276.0815,275.5701,275.6291,28345.0
2024-11-27 15:10:00,280.31,280.41,279.85,279.92,29381.0,275.6291,275.7275,275.1768,275.2457,29381.0
2024-11-27 15:15:00,279.87,280.61,279.87,280.45,25238.0,275.1965,275.9241,275.1965,275.7668,25238.0
2024-11-27 15:20:00,280.51,280.51,280.14,280.25,20675.0,275.8258,275.8258,275.462,275.5701,20675.0
2024-11-27 15:25:00,280.25,280.49,280.17,280.49,25122.0,275.5701,275.8061,275.4915,275.8061,25122.0
2024-11-27 15:30:00,280.46,281.17,280.46,281.04,33673.0,275.7766,276.4748,275.7766,276.347,33673.0
2024-11-27 15:35:00,280.99,280.99,279.63,279.63,51894.0,276.2978,276.2978,274.9605,274.9605,51894.0
2024-11-27 15:40:00,279.64,280.22,279.38,280.22,134969.0,274.9703,275.5406,274.7147,275.5406,134969.0
2024-11-27 15:45:00,280.22,280.45,279.84,280.16,78994.0,275.5406,275.7668,275.167,275.4816,78994.0
2024-11-27 15:50:00,280.11,280.21,279.58,280.05,147308.0,275.4325,275.5308,274.9113,275.3735,147308.0
2024-11-27 15:55:00,279.99,280.17,279.88,280.0,217972.0,275.3145,275.4915,275.2063,275.3243,217972.0
2024-11-29 09:30:00,279.46,280.66,278.5,279.63,68955.0,274.7933,275.9733,273.8494,274.9605,68955.0
2024-11-29 09:35:00,279.02,280.2,277.64,280.14,60957.0,274.3607,275.521,273.0037,275.462,60957.0
2024-11-29 09:40:00,280.15,280.97,279.53,280.51,22191.0,275.4718,276.2781,274.8622,275.8258,22191.0
2024-11-29 09:45:00,280.64,281.2,280.07,280.49,33982.0,275.9536,276.5043,275.3932,275.8061,33982.0
2024-11-29 09:50:00,280.49,281.2,279.78,281.2,29498.0,275.8061,276.5043,275.108,276.5043,29498.0
2024-11-29 09:55:00,281.33,281.8,281.32,281.71,8600.0,276.6321,277.0943,276.6223,277.0058,8600.0
2024-11-29 10:00:00,281.7,282.06,281.01,281.35,23038.0,276.9959,277.3499,276.3175,276.6518,23038.0
2024-11-29 10:05:00,281.34,281.34,280.34,280.34,9841.0,276.6419,276.6419,275.6586,275.6586,9841.0
2024-11-29 10:10:00,280.37,281.25,280.25,281.2,14425.0,275.6881,276.5534,275.5701,276.5043,14425.0
2024-11-29 10:15:00,281.3,281.3,280.49,280.51,5938.0,276.6026,276.6026,275.8061,275.8258,5938.0
2024-11-29 10:20:00,280.49,281.41,280.49,281.36,9904.0,275.8061,276.7108,275.8061,276.6616,9904.0
2024-11-29 10:25:00,281.38,282.14,281.37,281.92,22948.0,276.6813,277.4286,276.6714,277.2123,22948.0
2024-11-29 10:30:00,282.03,282.5,281.7,281.79,19473.0,277.3204,277.7826,276.9959,277.0844,19473.0
2024-11-29 10:35:00,281.76,282.76,281.73,282.76,17194.0,277.0549,278.0382,277.0254,278.0382,17194.0
2024-11-29 10:40:00,282.74,282.87,282.06,282.59,26900.0,278.0186,278.1464,277.3499,277.8711,26900.0
2024-11-29 10:45:00,282.62,282.99,282.33,282.97,16243.0,277.9006,278.2644,277.6154,278.2447,16243.0
2024-11-29 10:50:00,282.87,283.1,282.78,283.0,20852.0,278.1464,278.3726,278.0579,278.2742,20852.0
2024-11-29 10:55:00,283.0,283.36,282.83,282.98,62140.0,278.2742,278.6282,278.1071,278.2546,62140.0
2024-11-29 11:00:00,283.08,283.11,282.26,282.55,29867.0,278.3529,278.3824,277.5466,277.8317,29867.0
2024-11-29 11:05:00,282.61,283.09,282.44,282.84,60626.0,277.8907,278.3627,277.7236,278.1169,60626.0
2024-11-29 11:10:00,282.96,283.3,282.79,282.97,23070.0,278.2349,278.5692,278.0677,278.2447,23070.0
2024-11-29 11:15:00,282.78,282.91,282.39,282.4,17761.0,278.0579,278.1857,277.6744,277.6842,17761.0
2024-11-29 11:20:00,282.5,283.22,282.32,283.22,16892.0,277.7826,278.4905,277.6056,278.4905,16892.0
2024-11-29 11:25:00,283.18,283.2,282.44,282.6,23712.0,278.4512,278.4709,277.7236,277.8809,23712.0
2024-11-29 11:30:00,282.71,283.09,282.52,282.82,16104.0,277.9891,278.3627,277.8022,278.0972,16104.0
2024-11-29 11:35:00,282.81,283.0,282.73,282.87,11917.0,278.0874,278.2742,278.0087,278.1464,11917.0
2024-11-29 11:40:00,282.91,283.21,282.89,283.19,10888.0,278.1857,278.4807,278.1661,278.4611,10888.0
2024-11-29 11:45:00,283.03,283.31,282.78,282.88,22620.0,278.3037,278.579,278.0579,278.1562,22620.0
2024-11-29 11:50:00,282.99,283.29,282.76,283.14,20197.0,278.2644,278.5594,278.0382,278.4119,20197.0
2024-11-29 11:55:00,283.14,283.34,283.04,283.29,16516.0,278.4119,278.6085,278.3136,278.5594,16516.0
2024-11-29 12:00:00,283.1,283.25,283.01,283.16,8767.0,278.3726,278.52,278.2841,278.4316,8767.0
2024-11-29 12:05:00,283.16,283.6,283.16,283.36,21859.0,278.4316,278.8642,278.4316,278.6282,21859.0
2024-11-29 12:10:00,283.41,283.5,282.95,282.98,13631.0,278.6774,278.7659,278.2251,278.2546,13631.0
2024-11-29 12:15:00,282.96,283.4,282.78,283.32,15775.0,278.2349,278.6675,278.0579,278.5889,15775.0
2024-11-29 12:20:00,283.36,283.55,283.25,283.55,13266.0,278.6282,278.815,278.52,278.815,13266.0
2024-11-29 12:25:00,283.49,283.64,283.34,283.47,8204.0,278.756,278.9035,278.6085,278.7364,8204.0
2024-11-29 12:30:00,283.42,283.53,283.18,283.27,12479.0,278.6872,278.7954,278.4512,278.5397,12479.0
2024-11-29 12:35:00,283.26,283.27,282.93,283.11,19728.0,278.5299,278.5397,278.2054,278.3824,19728.0
2024-11-29 12:40:00,283.11,283.49,283.08,283.31,21004.0,278.3824,278.756,278.3529,278.579,21004.0
2024-11-29 12:45:00,283.46,283.6,283.29,283.4,9709.0,278.7265,278.8642,278.5594,278.6675,9709.0
2024-11-29 12:50:00,283.39,283.45,282.64,283.01,55155.0,278.6577,278.7167,277.9202,278.2841,55155.0
2024-11-29 12:55:00,282.89,283.14,282.55,282.85,145038.0,278.1661,278.4119,277.8317,278.1267,145038.0
2024-12-02 09:30:00,281.7,282.4,279.01,280.48,145498.0,276.9959,277.6842,274.3509,275.7963,145498.0
2024-12-02 09:35:00,280.46,280.49,278.69,279.01,80585.0,275.7766,275.8061,274.0362,274.3509,80585.0
2024-12-02 09:40:00,279.05,279.46,278.73,279.16,51085.0,274.3902,274.7933,274.0755,274.4983,51085.0
2024-12-02 09:45:00,278.97,279.7,278.61,279.19,42350.0,274.3115,275.0293,273.9575,274.5278,42350.0
2024-12-02 09:50:00,279.3,279.52,278.87,279.06,24161.0,274.636,274.8523,274.2132,274.4,24161.0
2024-12-02 09:55:00,279.19,280.0,279.08,279.84,19025.0,274.5278,275.3243,274.4197,275.167,19025.0
2024-12-02 10:00:00,279.88,280.31,279.73,280.05,22909.0,275.2063,275.6291,275.0588,275.3735,22909.0
2024-12-02 10:05:00,279.92,280.01,279.35,279.85,55205.0,275.2457,275.3342,274.6852,275.1768,55205.0
2024-12-02 10:10:00,279.78,279.78,278.53,278.53,40322.0,275.108,275.108,273.8789,273.8789,40322.0
2024-12-02 10:15:00,278.59,278.86,277.27,277.5,38130.0,273.9379,274.2034,272.6399,272.8661,38130.0
2024-12-02 10:20:00,277.36,278.23,276.93,277.76,42305.0,272.7284,273.5839,272.3056,273.1217,42305.0
2024-12-02 10:25:00,277.95,278.0,277.35,277.63,32069.0,273.3086,273.3577,272.7186,272.9939,32069.0
2024-12-02 10:30:00,277.63,278.45,277.43,278.14,24999.0,272.9939,273.8002,272.7972,273.4954,24999.0
2024-12-02 10:35:00,278.3,279.0,278.28,278.66,18582.0,273.6527,274.341,273.633,274.0067,18582.0
2024-12-02 10:40:00,278.8,278.97,277.82,278.12,34100.0,274.1444,274.3115,273.1807,273.4757,34100.0
2024-12-02 10:45:00,278.12,278.25,277.29,277.69,49795.0,273.4757,273.6035,272.6596,273.0529,49795.0
2024-12-02 10:50:00,277.5,278.11,277.5,277.98,57369.0,272.8661,273.4659,272.8661,273.3381,57369.0
2024-12-02 10:55:00,278.0,278.68,277.91,278.51,29630.0,273.3577,274.0264,273.2692,273.8592,29630.0
2024-12-02 11:00:00,278.84,278.84,277.9,278.38,21171.0,274.1837,274.1837,273.2594,273.7314,21171.0
2024-12-02 11:05:00,278.41,278.47,278.04,278.13,12149.0,273.7609,273.8199,273.397,273.4855,12149.0
2024-12-02 11:10:00,278.1,278.7,277.77,277.92,51404.0,273.456,274.046,273.1316,273.2791,51404.0
2024-12-02 11:15:00,277.91,278.33,277.91,278.0,9090.0,273.2692,273.6822,273.2692,273.3577,9090.0
2024-12-02 11:20:00,278.01,278.38,277.85,278.04,17670.0,273.3676,273.7314,273.2102,273.397,17670.0
2024-12-02 11:25:00,278.2,278.83,278.2,278.39,12187.0,273.5544,274.1739,273.5544,273.7412,12187.0
2024-12-02 11:30:00,278.48,278.74,278.34,278.55,35177.0,273.8297,274.0854,273.692,273.8985,35177.0
2024-12-02 11:35:00,278.6,279.0,278.38,278.65,12788.0,273.9477,274.341,273.7314,273.9969,12788.0
2024-12-02 11:40:00,278.66,278.91,278.5,278.91,7166.0,274.0067,274.2525,273.8494,274.2525,7166.0
2024-12-02 11:45:00,278.78,278.94,278.04,278.27,77340.0,274.1247,274.282,273.397,273.6232,77340.0
2024-12-02 11:50:00,278.27,278.99,278.27,278.78,38504.0,273.6232,274.3312,273.6232,274.1247,38504.0
2024-12-02 11:55:00,278.68,278.8,278.57,278.61,6991.0,274.0264,274.1444,273.9182,273.9575,6991.0
2024-12-02 12:00:00,278.61,278.93,278.58,278.73,7176.0,273.9575,274.2722,273.928,274.0755,7176.0
2024-12-02 12:05:00,278.59,278.88,278.43,278.72,10334.0,273.9379,274.223,273.7805,274.0657,10334.0
2024-12-02 12:10:00,278.72,278.83,278.01,278.11,23565.0,274.0657,274.1739,273.3676,273.4659,23565.0
2024-12-02 12:15:00,278.14,278.28,277.95,278.1,8798.0,273.4954,273.633,273.3086,273.456,8798.0
2024-12-02 12:20:00,278.05,278.2,277.91,278.11,20322.0,273.4069,273.5544,273.2692,273.4659,20322.0
2024-12-02 12:25:00,278.18,278.2,277.96,278.1,9623.0,273.5347,273.5544,273.3184,273.456,9623.0
2024-12-02 12:30:00,278.08,278.13,277.93,278.01,4155.0,273.4364,273.4855,273.2889,273.3676,4155.0
2024-12-02 12:35:00,278.02,278.21,277.86,278.0,45704.0,273.3774,273.5642,273.2201,273.3577,45704.0
2024-12-02 12:40:00,278.02,278.49,277.98,278.23,34359.0,273.3774,273.8395,273.3381,273.5839,34359.0
2024-12-02 12:45:00,278.18,278.4,278.18,278.2,10378.0,273.5347,273.751,273.5347,273.5544,10378.0
2024-12-02 12:50:00,278.21,278.45,278.11,278.38,7016.0,273.5642,273.8002,273.4659,273.7314,7016.0
2024-12-02 12:55:00,278.47,278.65,278.05,278.05,10425.0,273.8199,273.9969,273.4069,273.4069,10425.0
2024-12-02 13:00:00,278.14,278.42,278.13,278.42,7604.0,273.4954,273.7707,273.4855,273.7707,7604.0
2024-12-02 13:05:00,278.29,278.52,278.26,278.34,8461.0,273.6429,273.869,273.6134,273.692,8461.0
2024-12-02 13:10:00,278.33,278.43,278.17,278.19,9367.0,273.6822,273.7805,273.5249,273.5445,9367.0
2024-12-02 13:15:00,278.2,278.21,277.91,278.02,42659.0,273.5544,273.5642,273.2692,273.3774,42659.0
2024-12-02 13:20:00,278.05,278.45,277.99,278.21,12762.0,273.4069,273.8002,273.3479,273.5642,12762.0
2024-12-02 13:25:00,278.26,278.38,278.18,278.26,9393.0,273.6134,273.7314,273.5347,273.6134,9393.0
2024-12-02 13:30:00,278.3,278.39,278.09,278.15,14667.0,273.6527,273.7412,273.4462,273.5052,14667.0
2024-12-02 13:35:00,278.15,278.39,277.94,278.06,118633.0,273.5052,273.7412,273.2987,273.4167,118633.0
2024-12-02 13:40:00,278.01,278.09,277.94,278.05,31134.0,273.3676,273.4462,273.2987,273.4069,31134.0
2024-12-02 13:45:00,278.03,278.18,277.91,278.05,29397.0,273.3872,273.5347,273.2692,273.4069,29397.0
2024-12-02 13:50:00,278.05,278.19,277.7,277.81,18295.0,273.4069,273.5445,273.0627,273.1709,18295.0
2024-12-02 13:55:00,277.77,277.92,277.69,277.86,5812.0,273.1316,273.2791,273.0529,273.2201,5812.0
2024-12-02 14:00:00,277.86,278.0,277.86,277.98,11544.0,273.2201,273.3577,273.2201,273.3381,11544.0
2024-12-02 14:05:00,277.88,278.0,277.87,278.0,12486.0,273.2397,273.3577,273.2299,273.3577,12486.0
2024-12-02 14:10:00,277.96,277.99,277.62,277.7,11759.0,273.3184,273.3479,272.9841,273.0627,11759.0
2024-12-02 14:15:00,277.66,277.96,277.46,277.9,79851.0,273.0234,273.3184,272.8267,273.2594,79851.0
2024-12-02 14:20:00,277.9,278.0,277.81,277.93,26416.0,273.2594,273.3577,273.1709,273.2889,26416.0
2024-12-02 14:25:00,277.93,278.01,277.65,277.9,70688.0,273.2889,273.3676,273.0136,273.2594,70688.0
2024-12-02 14:30:00,277.93,278.0,277.82,277.95,39478.0,273.2889,273.3577,273.1807,273.3086,39478.0
2024-12-02 14:35:00,277.98,278.09,277.76,277.76,17076.0,273.3381,273.4462,273.1217,273.1217,17076.0
2024-12-02 14:40:00,277.84,277.87,277.58,277.8,16228.0,273.2004,273.2299,272.9447,273.1611,16228.0
2024-12-02 14:45:00,277.85,278.2,277.85,278.12,24170.0,273.2102,273.5544,273.2102,273.4757,24170.0
2024-12-02 14:50:00,278.09,278.16,277.88,278.12,20425.0,273.4462,273.515,273.2397,273.4757,20425.0
2024-12-02 14:55:00,278.14,278.14,277.98,278.09,12327.0,273.4954,273.4954,273.3381,273.4462,12327.0
2024-12-02 15:00:00,278.08,278.12,277.94,278.02,11196.0,273.4364,273.4757,273.2987,273.3774,11196.0
2024-12-02 15:05:00,278.0,278.08,277.93,277.97,52477.0,273.3577,273.4364,273.2889,273.3282,52477.0
2024-12-02 15:10:00,277.94,278.0,277.79,277.93,20524.0,273.2987,273.3577,273.1512,273.2889,20524.0
2024-12-02 15:15:00,277.98,278.9,277.84,277.84,26686.0,273.3381,274.2427,273.2004,273.2004,26686.0
2024-12-02 15:20:00,277.81,277.98,277.54,277.6,12370.0,273.1709,273.3381,272.9054,272.9644,12370.0
2024-12-02 15:25:00,277.67,277.74,277.5,277.7,15660.0,273.0332,273.1021,272.8661,273.0627,15660.0
2024-12-02 15:30:00,277.59,277.98,277.59,277.8,19348.0,272.9546,273.3381,272.9546,273.1611,19348.0
2024-12-02 15:35:00,277.76,277.93,277.58,277.75,18404.0,273.1217,273.2889,272.9447,273.1119,18404.0
2024-12-02 15:40:00,277.75,277.82,277.43,277.56,23657.0,273.1119,273.1807,272.7972,272.9251,23657.0
2024-12-02 15:45:00,277.46,277.55,277.08,277.1,52451.0,272.8267,272.9152,272.4531,272.4727,52451.0
2024-12-02 15:50:00,277.1,278.14,276.89,278.14,190769.0,272.4727,273.4954,272.2663,273.4954,190769.0
2024-12-02 15:55:00,278.15,278.15,277.53,278.03,196889.0,273.5052,273.5052,272.8956,273.3872,196889.0
2024-12-03 09:30:00,277.28,278.7,276.5,278.12,67087.0,272.6497,274.046,271.8828,273.4757,67087.0
2024-12-03 09:35:00,278.36,279.0,277.6,278.65,34394.0,273.7117,274.341,272.9644,273.9969,34394.0
2024-12-03 09:40:00,278.78,279.15,278.5,278.8,32629.0,274.1247,274.4885,273.8494,274.1444,32629.0
2024-12-03 09:45:00,278.76,278.86,278.02,278.42,28400.0,274.105,274.2034,273.3774,273.7707,28400.0
2024-12-03 09:50:00,278.37,279.41,278.25,279.19,28680.0,273.7215,274.7442,273.6035,274.5278,28680.0
2024-12-03 09:55:00,279.15,279.96,279.09,279.5,22861.0,274.4885,275.285,274.4295,274.8327,22861.0
2024-12-03 10:00:00,279.38,279.43,278.12,278.94,26646.0,274.7147,274.7638,273.4757,274.282,26646.0
2024-12-03 10:05:00,278.94,279.7,278.68,279.66,24758.0,274.282,275.0293,274.0264,274.99,24758.0
2024-12-03 10:10:00,279.74,279.91,278.69,278.96,33275.0,275.0687,275.2358,274.0362,274.3017,33275.0
2024-12-03 10:15:00,278.96,279.06,277.13,277.61,79337.0,274.3017,274.4,272.5022,272.9742,79337.0
2024-12-03 10:20:00,277.62,278.7,277.55,278.42,26874.0,272.9841,274.046,272.9152,273.7707,26874.0
2024-12-03 10:25:00,278.46,278.5,277.51,277.52,35048.0,273.81,273.8494,272.8759,272.8857,35048.0
2024-12-03 10:30:00,277.5,277.94,277.34,277.7,22373.0,272.8661,273.2987,272.7087,273.0627,22373.0
2024-12-03 10:35:00,277.7,278.68,277.66,278.51,26343.0,273.0627,274.0264,273.0234,273.8592,26343.0
2024-12-03 10:40:00,278.53,278.99,278.26,278.59,13875.0,273.8789,274.3312,273.6134,273.9379,13875.0
2024-12-03 10:45:00,278.44,278.98,278.43,278.62,12098.0,273.7904,274.3214,273.7805,273.9674,12098.0
2024-12-03 10:50:00,278.72,279.1,278.66,278.97,14555.0,274.0657,274.4393,274.0067,274.3115,14555.0
2024-12-03 10:55:00,278.97,279.24,278.87,279.11,30633.0,274.3115,274.577,274.2132,274.4492,30633.0
2024-12-03 11:00:00,279.01,279.18,278.76,279.0,17516.0,274.3509,274.518,274.105,274.341,17516.0
2024-12-03 11:05:00,279.0,279.6,278.91,279.27,33388.0,274.341,274.931,274.2525,274.6065,33388.0
2024-12-03 11:10:00,279.37,280.1,279.24,279.89,21114.0,274.7048,275.4226,274.577,275.2162,21114.0
2024-12-03 11:15:00,280.05,280.42,279.86,279.91,21546.0,275.3735,275.7373,275.1867,275.2358,21546.0
2024-12-03 11:20:00,280.01,280.3,279.9,280.27,17173.0,275.3342,275.6193,275.226,275.5898,17173.0
2024-12-03 11:25:00,280.23,280.42,279.58,279.58,19470.0,275.5505,275.7373,274.9113,274.9113,19470.0
2024-12-03 11:30:00,279.62,279.94,279.23,279.93,16250.0,274.9507,275.2653,274.5672,275.2555,16250.0
2024-12-03 11:35:00,279.8,279.8,279.23,279.29,22434.0,275.1277,275.1277,274.5672,274.6262,22434.0
2024-12-03 11:40:00,279.18,279.57,279.18,279.57,9550.0,274.518,274.9015,274.518,274.9015,9550.0
2024-12-03 11:45:00,279.55,279.55,279.11,279.16,15309.0,274.8818,274.8818,274.4492,274.4983,15309.0
2024-12-03 11:50:00,279.14,279.4,278.88,279.1,27959.0,274.4787,274.7343,274.223,274.4393,27959.0
2024-12-03 11:55:00,279.13,279.43,278.98,279.4,17910.0,274.4688,274.7638,274.3214,274.7343,17910.0
2024-12-03 12:00:00,279.35,279.56,279.03,279.46,13716.0,274.6852,274.8917,274.3705,274.7933,13716.0
2024-12-03 12:05:00,279.56,280.24,277.35,280.12,11314.0,274.8917,275.5603,272.7186,275.4423,11314.0
2024-12-03 12:10:00,280.11,280.37,280.0,280.24,11788.0,275.4325,275.6881,275.3243,275.5603,11788.0
2024-12-03 12:15:00,280.28,280.44,280.03,280.24,22072.0,275.5996,275.757,275.3538,275.5603,22072.0
2024-12-03 12:20:00,280.18,280.62,280.18,280.45,8790.0,275.5013,275.934,275.5013,275.7668,8790.0
2024-12-03 12:25:00,280.51,280.84,280.19,280.24,19831.0,275.8258,276.1503,275.5111,275.5603,19831.0
2024-12-03 12:30:00,280.2,280.53,280.17,280.38,10755.0,275.521,275.8455,275.4915,275.698,10755.0
2024-12-03 12:35:00,280.44,280.8,280.32,280.8,17800.0,275.757,276.111,275.639,276.111,17800.0
2024-12-03 12:40:00,280.76,281.07,280.62,281.07,21034.0,276.0716,276.3765,275.934,276.3765,21034.0
2024-12-03 12:45:00,281.06,281.28,280.92,281.21,23736.0,276.3666,276.5829,276.229,276.5141,23736.0
2024-12-03 12:50:00,281.15,281.19,281.02,281.06,11620.0,276.4551,276.4944,276.3273,276.3666,11620.0
2024-12-03 12:55:00,281.02,281.22,280.83,280.95,16785.0,276.3273,276.5239,276.1405,276.2585,16785.0
2024-12-03 13:00:00,280.96,281.38,280.68,280.72,24886.0,276.2683,276.6813,275.993,276.0323,24886.0
2024-12-03 13:05:00,280.57,280.61,280.15,280.15,10384.0,275.8848,275.9241,275.4718,275.4718,10384.0
2024-12-03 13:10:00,280.19,280.61,280.18,280.54,10241.0,275.5111,275.9241,275.5013,275.8553,10241.0
2024-12-03 13:15:00,280.54,280.54,280.17,280.23,16223.0,275.8553,275.8553,275.4915,275.5505,16223.0
2024-12-03 13:20:00,280.25,280.29,279.68,279.68,24652.0,275.5701,275.6095,275.0097,275.0097,24652.0
2024-12-03 13:25:00,279.76,279.97,279.55,279.55,17041.0,275.0883,275.2948,274.8818,274.8818,17041.0
2024-12-03 13:30:00,279.57,279.67,279.25,279.4,15755.0,274.9015,274.9998,274.5868,274.7343,15755.0
2024-12-03 13:35:00,279.39,279.7,279.16,279.68,21931.0,274.7245,275.0293,274.4983,275.0097,21931.0
2024-12-03 13:40:00,279.68,279.71,279.25,279.47,30350.0,275.0097,275.0392,274.5868,274.8032,30350.0
2024-12-03 13:45:00,279.49,279.49,278.88,278.92,26373.0,274.8228,274.8228,274.223,274.2624,26373.0
2024-12-03 13:50:00,278.91,279.1,278.67,278.67,11118.0,274.2525,274.4393,274.0165,274.0165,11118.0
2024-12-03 13:55:00,278.76,279.02,278.56,278.83,25788.0,274.105,274.3607,273.9084,274.1739,25788.0
2024-12-03 14:00:00,278.79,278.81,278.27,278.54,14194.0,274.1345,274.1542,273.6232,273.8887,14194.0
2024-12-03 14:05:00,278.62,278.84,278.57,278.79,14463.0,273.9674,274.1837,273.9182,274.1345,14463.0
2024-12-03 14:10:00,278.8,278.94,278.68,278.82,24354.0,274.1444,274.282,274.0264,274.164,24354.0
2024-12-03 14:15:00,278.81,279.37,278.78,279.25,18534.0,274.1542,274.7048,274.1247,274.5868,18534.0
2024-12-03 14:20:00,279.31,279.36,278.85,279.24,18787.0,274.6458,274.695,274.1935,274.577,18787.0
2024-12-03 14:25:00,279.25,279.44,279.01,279.02,22662.0,274.5868,274.7737,274.3509,274.3607,22662.0
2024-12-03 14:30:00,279.01,279.02,278.89,278.97,6296.0,274.3509,274.3607,274.2329,274.3115,6296.0
2024-12-03 14:35:00,278.94,279.01,278.74,278.88,17701.0,274.282,274.3509,274.0854,274.223,17701.0
2024-12-03 14:40:00,278.88,279.2,278.87,279.12,20711.0,274.223,274.5377,274.2132,274.459,20711.0
2024-12-03 14:45:00,279.17,279.38,279.05,279.38,30422.0,274.5082,274.7147,274.3902,274.7147,30422.0
2024-12-03 14:50:00,279.38,279.63,279.27,279.57,8373.0,274.7147,274.9605,274.6065,274.9015,8373.0
2024-12-03 14:55:00,279.58,279.66,278.94,278.94,22237.0,274.9113,274.99,274.282,274.282,22237.0
2024-12-03 15:00:00,279.09,279.14,278.3,278.32,40314.0,274.4295,274.4787,273.6527,273.6724,40314.0
2024-12-03 15:05:00,278.38,278.56,278.3,278.36,26358.0,273.7314,273.9084,273.6527,273.7117,26358.0
2024-12-03 15:10:00,278.36,278.41,277.88,277.88,39963.0,273.7117,273.7609,273.2397,273.2397,39963.0
2024-12-03 15:15:00,277.89,278.09,277.86,278.09,28071.0,273.2496,273.4462,273.2201,273.4462,28071.0
2024-12-03 15:20:00,278.04,278.09,277.14,277.5,44541.0,273.397,273.4462,272.5121,272.8661,44541.0
2024-12-03 15:25:00,277.48,277.58,277.19,277.19,31317.0,272.8464,272.9447,272.5612,272.5612,31317.0
2024-12-03 15:30:00,277.2,277.76,277.2,277.75,42968.0,272.5711,273.1217,272.5711,273.1119,42968.0
2024-12-03 15:35:00,277.7,277.86,277.4,277.61,48689.0,273.0627,273.2201,272.7677,272.9742,48689.0
2024-12-03 15:40:00,277.61,278.01,277.6,277.99,58124.0,272.9742,273.3676,272.9644,273.3479,58124.0
2024-12-03 15:45:00,278.0,278.48,277.84,278.15,70471.0,273.3577,273.8297,273.2004,273.5052,70471.0
2024-12-03 15:50:00,278.4,279.01,278.37,278.73,71325.0,273.751,274.3509,273.7215,274.0755,71325.0
2024-12-03 15:55:00,278.73,278.89,278.14,278.21,266934.0,274.0755,274.2329,273.4954,273.5642,266934.0
2024-12-04 09:30:00,275.81,277.0,275.51,276.87,117945.0,271.2043,272.3744,270.9093,272.2466,117945.0
2024-12-04 09:35:00,276.94,277.12,275.85,276.1,54301.0,272.3154,272.4924,271.2436,271.4894,54301.0
2024-12-04 09:40:00,276.04,276.32,275.63,276.08,20551.0,271.4304,271.7058,271.0273,271.4698,20551.0
2024-12-04 09:45:00,276.07,276.83,276.03,276.12,47185.0,271.4599,272.2073,271.4206,271.5091,47185.0
2024-12-04 09:50:00,276.12,276.14,275.22,275.5,89984.0,271.5091,271.5288,270.6241,270.8995,89984.0
2024-12-04 09:55:00,275.52,275.62,273.85,274.46,56415.0,270.9191,271.0175,269.277,269.8768,56415.0
2024-12-04 10:00:00,274.38,275.16,274.38,275.01,60233.0,269.7982,270.5651,269.7982,270.4176,60233.0
2024-12-04 10:05:00,275.06,275.25,274.72,275.18,35950.0,270.4668,270.6536,270.1325,270.5848,35950.0
2024-12-04 10:10:00,275.26,275.27,274.71,275.15,20841.0,270.6635,270.6733,270.1227,270.5553,20841.0
2024-12-04 10:15:00,275.15,276.24,275.13,275.75,22638.0,270.5553,271.6271,270.5356,271.1453,22638.0
2024-12-04 10:20:00,276.02,276.5,275.36,275.91,45082.0,271.4108,271.8828,270.7618,271.3026,45082.0
2024-12-04 10:25:00,275.69,276.18,275.69,276.03,14702.0,271.0863,271.5681,271.0863,271.4206,14702.0
2024-12-04 10:30:00,276.02,276.45,275.87,276.38,21630.0,271.4108,271.8336,271.2633,271.7648,21630.0
2024-12-04 10:35:00,276.36,276.68,276.22,276.5,15680.0,271.7451,272.0598,271.6074,271.8828,15680.0
2024-12-04 10:40:00,276.59,276.88,276.41,276.55,27528.0,271.9713,272.2564,271.7943,271.9319,27528.0
2024-12-04 10:45:00,276.46,276.75,276.09,276.24,14348.0,271.8434,272.1286,271.4796,271.6271,14348.0
2024-12-04 10:50:00,276.24,276.5,275.87,275.98,17219.0,271.6271,271.8828,271.2633,271.3714,17219.0
2024-12-04 10:55:00,276.05,276.61,275.99,276.54,33954.0,271.4403,271.9909,271.3813,271.9221,33954.0
2024-12-04 11:00:00,276.54,276.55,276.16,276.25,20110.0,271.9221,271.9319,271.5484,271.6369,20110.0
2024-12-04 11:05:00,276.25,276.43,275.93,276.36,17898.0,271.6369,271.8139,271.3223,271.7451,17898.0
2024-12-04 11:10:00,276.41,277.37,276.28,277.37,28274.0,271.7943,272.7382,271.6664,272.7382,28274.0
2024-12-04 11:15:00,277.32,277.67,277.17,277.21,17740.0,272.6891,273.0332,272.5416,272.5809,17740.0
2024-12-04 11:20:00,277.21,277.63,277.21,277.62,20572.0,272.5809,272.9939,272.5809,272.9841,20572.0
2024-12-04 11:25:00,277.62,277.62,277.39,277.48,11000.0,272.9841,272.9841,272.7579,272.8464,11000.0
2024-12-04 11:30:00,277.42,277.98,277.42,277.9,45235.0,272.7874,273.3381,272.7874,273.2594,45235.0
2024-12-04 11:35:00,277.82,277.96,277.72,277.74,22078.0,273.1807,273.3184,273.0824,273.1021,22078.0
2024-12-04 11:40:00,277.82,277.88,277.52,277.6,16160.0,273.1807,273.2397,272.8857,272.9644,16160.0
2024-12-04 11:45:00,277.54,278.25,277.51,277.8,37591.0,272.9054,273.6035,272.8759,273.1611,37591.0
2024-12-04 11:50:00,277.8,278.55,277.77,278.36,16958.0,273.1611,273.8985,273.1316,273.7117,16958.0
2024-12-04 11:55:00,278.35,278.39,278.16,278.31,13053.0,273.7019,273.7412,273.515,273.6625,13053.0
2024-12-04 12:00:00,278.23,278.33,277.58,277.65,12293.0,273.5839,273.6822,272.9447,273.0136,12293.0
2024-12-04 12:05:00,277.58,277.72,277.51,277.6,27491.0,272.9447,273.0824,272.8759,272.9644,27491.0
2024-12-04 12:10:00,277.58,277.64,277.19,277.25,19513.0,272.9447,273.0037,272.5612,272.6202,19513.0
2024-12-04 12:15:00,277.38,277.44,277.2,277.44,9360.0,272.7481,272.8071,272.5711,272.8071,9360.0
2024-12-04 12:20:00,277.51,278.17,277.38,278.02,18711.0,272.8759,273.5249,272.7481,273.3774,18711.0
2024-12-04 12:25:00,277.93,277.93,277.22,277.46,26134.0,273.2889,273.2889,272.5907,272.8267,26134.0
2024-12-04 12:30:00,277.48,277.83,277.29,277.68,35680.0,272.8464,273.1906,272.6596,273.0431,35680.0
2024-12-04 12:35:00,277.69,278.23,277.67,278.1,15186.0,273.0529,273.5839,273.0332,273.456,15186.0
2024-12-04 12:40:00,278.09,278.1,277.8,277.8,16619.0,273.4462,273.456,273.1611,273.1611,16619.0
2024-12-04 12:45:00,277.79,277.93,277.67,277.86,20618.0,273.1512,273.2889,273.0332,273.2201,20618.0
2024-12-04 12:50:00,277.83,278.23,277.8,278.05,8144.0,273.1906,273.5839,273.1611,273.4069,8144.0
2024-12-04 12:55:00,278.19,278.48,278.13,278.24,10599.0,273.5445,273.8297,273.4855,273.5937,10599.0
2024-12-04 13:00:00,278.23,278.24,277.75,277.75,13633.0,273.5839,273.5937,273.1119,273.1119,13633.0
2024-12-04 13:05:00,277.85,277.92,277.56,277.84,29458.0,273.2102,273.2791,272.9251,273.2004,29458.0
2024-12-04 13:10:00,277.75,278.5,277.74,278.29,20290.0,273.1119,273.8494,273.1021,273.6429,20290.0
2024-12-04 13:15:00,278.4,278.4,278.23,278.29,9255.0,273.751,273.751,273.5839,273.6429,9255.0
2024-12-04 13:20:00,278.24,278.26,277.87,277.9,14221.0,273.5937,273.6134,273.2299,273.2594,14221.0
2024-12-04 13:25:00,277.97,278.16,277.82,278.13,7697.0,273.3282,273.515,273.1807,273.4855,7697.0
2024-12-04 13:30:00,278.09,278.09,277.47,277.66,46541.0,273.4462,273.4462,272.8366,273.0234,46541.0
2024-12-04 13:35:00,277.89,278.27,277.77,277.79,9832.0,273.2496,273.6232,273.1316,273.1512,9832.0
2024-12-04 13:40:00,277.99,278.51,277.83,278.39,6327.0,273.3479,273.8592,273.1906,273.7412,6327.0
2024-12-04 13:45:00,278.39,278.42,278.0,278.13,10338.0,273.7412,273.7707,273.3577,273.4855,10338.0
2024-12-04 13:50:00,278.22,278.4,278.14,278.34,10101.0,273.574,273.751,273.4954,273.692,10101.0
2024-12-04 13:55:00,278.31,278.99,278.31,278.79,30690.0,273.6625,274.3312,273.6625,274.1345,30690.0
2024-12-04 14:00:00,278.57,279.16,278.51,279.01,10489.0,273.9182,274.4983,273.8592,274.3509,10489.0
2024-12-04 14:05:00,279.06,279.1,278.43,278.44,20583.0,274.4,274.4393,273.7805,273.7904,20583.0
2024-12-04 14:10:00,278.44,278.83,278.24,278.68,37100.0,273.7904,274.1739,273.5937,274.0264,37100.0
2024-12-04 14:15:00,278.68,278.95,278.64,278.78,10234.0,274.0264,274.2919,273.987,274.1247,10234.0
2024-12-04 14:20:00,278.82,279.1,278.79,279.04,18830.0,274.164,274.4393,274.1345,274.3804,18830.0
2024-12-04 14:25:00,279.05,279.05,278.82,278.91,22887.0,274.3902,274.3902,274.164,274.2525,22887.0
2024-12-04 14:30:00,278.9,279.02,278.75,278.78,20573.0,274.2427,274.3607,274.0952,274.1247,20573.0
2024-12-04 14:35:00,278.8,279.17,278.8,278.99,15437.0,274.1444,274.5082,274.1444,274.3312,15437.0
2024-12-04 14:40:00,278.91,279.06,278.89,278.94,14719.0,274.2525,274.4,274.2329,274.282,14719.0
2024-12-04 14:45:00,278.97,279.15,278.95,279.07,13418.0,274.3115,274.4885,274.2919,274.4098,13418.0
2024-12-04 14:50:00,279.06,279.09,278.95,278.95,10523.0,274.4,274.4295,274.2919,274.2919,10523.0
2024-12-04 14:55:00,278.92,279.14,278.87,278.9,14276.0,274.2624,274.4787,274.2132,274.2427,14276.0
2024-12-04 15:00:00,278.94,279.22,278.74,279.17,55994.0,274.282,274.5573,274.0854,274.5082,55994.0
2024-12-04 15:05:00,279.22,279.41,279.07,279.24,16920.0,274.5573,274.7442,274.4098,274.577,16920.0
2024-12-04 15:10:00,279.27,279.33,279.16,279.23,16782.0,274.6065,274.6655,274.4983,274.5672,16782.0
2024-12-04 15:15:00,279.24,279.25,279.1,279.13,14562.0,274.577,274.5868,274.4393,274.4688,14562.0
2024-12-04 15:20:00,279.13,279.19,278.97,278.99,26976.0,274.4688,274.5278,274.3115,274.3312,26976.0
2024-12-04 15:25:00,278.99,278.99,278.86,278.92,17474.0,274.3312,274.3312,274.2034,274.2624,17474.0
2024-12-04 15:30:00,278.88,278.91,278.61,278.63,23421.0,274.223,274.2525,273.9575,273.9772,23421.0
2024-12-04 15:35:00,278.63,278.7,278.11,278.21,37698.0,273.9772,274.046,273.4659,273.5642,37698.0
2024-12-04 15:40:00,278.22,278.28,278.0,278.13,21573.0,273.574,273.633,273.3577,273.4855,21573.0
2024-12-04 15:45:00,278.16,278.5,278.11,278.32,30259.0,273.515,273.8494,273.4659,273.6724,30259.0
2024-12-04 15:50:00,278.37,278.45,277.99,278.35,75172.0,273.7215,273.8002,273.3479,273.7019,75172.0
2024-12-04 15:55:00,278.2,278.48,278.08,278.28,151065.0,273.5544,273.8297,273.4364,273.633,151065.0
2024-12-05 09:30:00,277.0,277.6,275.81,277.4,39160.0,272.3744,272.9644,271.2043,272.7677,39160.0
2024-12-05 09:35:00,277.2,277.7,276.56,276.87,24889.0,272.5711,273.0627,271.9418,272.2466,24889.0
2024-12-05 09:40:00,277.05,277.59,276.93,277.06,19190.0,272.4236,272.9546,272.3056,272.4334,19190.0
2024-12-05 09:45:00,277.0,277.31,276.58,277.0,24082.0,272.3744,272.6792,271.9614,272.3744,24082.0
2024-12-05 09:50:00,277.0,277.91,276.99,277.73,11748.0,272.3744,273.2692,272.3646,273.0922,11748.0
2024-12-05 09:55:00,277.78,278.92,277.77,278.92,19980.0,273.1414,274.2624,273.1316,274.2624,19980.0
2024-12-05 10:00:00,278.73,279.04,278.54,278.74,20257.0,274.0755,274.3804,273.8887,274.0854,20257.0
2024-12-05 10:05:00,278.74,278.89,278.24,278.34,12803.0,274.0854,274.2329,273.5937,273.692,12803.0
2024-12-05 10:10:00,278.38,278.5,277.98,278.19,14945.0,273.7314,273.8494,273.3381,273.5445,14945.0
2024-12-05 10:15:00,278.12,278.17,277.5,277.75,17284.0,273.4757,273.5249,272.8661,273.1119,17284.0
2024-12-05 10:20:00,277.75,278.21,277.44,278.18,13207.0,273.1119,273.5642,272.8071,273.5347,13207.0
2024-12-05 10:25:00,278.02,278.24,277.52,277.84,20846.0,273.3774,273.5937,272.8857,273.2004,20846.0
2024-12-05 10:30:00,277.75,277.78,277.36,277.64,11412.0,273.1119,273.1414,272.7284,273.0037,11412.0
2024-12-05 10:35:00,277.5,277.78,277.45,277.64,8817.0,272.8661,273.1414,272.8169,273.0037,8817.0
2024-12-05 10:40:00,277.68,277.79,277.27,277.65,6304.0,273.0431,273.1512,272.6399,273.0136,6304.0
2024-12-05 10:45:00,277.2,277.46,276.94,277.3,19053.0,272.5711,272.8267,272.3154,272.6694,19053.0
2024-12-05 10:50:00,277.21,277.48,276.99,277.0,9646.0,272.5809,272.8464,272.3646,272.3744,9646.0
2024-12-05 10:55:00,277.0,277.15,276.99,277.11,7422.0,272.3744,272.5219,272.3646,272.4826,7422.0
2024-12-05 11:00:00,277.01,277.05,276.47,276.61,15044.0,272.3842,272.4236,271.8533,271.9909,15044.0
2024-12-05 11:05:00,276.47,276.94,276.44,276.89,12385.0,271.8533,272.3154,271.8238,272.2663,12385.0
2024-12-05 11:10:00,276.9,276.9,276.4,276.4,20686.0,272.2761,272.2761,271.7844,271.7844,20686.0
2024-12-05 11:15:00,276.4,276.56,275.83,275.97,15855.0,271.7844,271.9418,271.224,271.3616,15855.0
2024-12-05 11:20:00,275.99,275.99,274.9,275.29,34767.0,271.3813,271.3813,270.3095,270.693,34767.0
2024-12-05 11:25:00,275.22,276.28,274.99,276.26,27232.0,270.6241,271.6664,270.398,271.6468,27232.0
2024-12-05 11:30:00,276.28,276.5,275.98,275.98,9184.0,271.6664,271.8828,271.3714,271.3714,9184.0
2024-12-05 11:35:00,276.12,276.19,275.65,276.04,10954.0,271.5091,271.5779,271.047,271.4304,10954.0
2024-12-05 11:40:00,276.14,276.31,275.92,275.92,15078.0,271.5288,271.6959,271.3125,271.3125,15078.0
2024-12-05 11:45:00,275.99,276.13,275.89,276.05,4225.0,271.3813,271.5189,271.283,271.4403,4225.0
2024-12-05 11:50:00,276.06,276.19,275.85,275.85,9781.0,271.4501,271.5779,271.2436,271.2436,9781.0
2024-12-05 11:55:00,275.96,276.05,275.59,276.02,8740.0,271.3518,271.4403,270.988,271.4108,8740.0
2024-12-05 12:00:00,275.85,276.02,275.8,275.81,5460.0,271.2436,271.4108,271.1945,271.2043,5460.0
2024-12-05 12:05:00,275.81,276.13,275.8,276.13,4743.0,271.2043,271.5189,271.1945,271.5189,4743.0
2024-12-05 12:10:00,276.01,276.05,275.32,275.44,24698.0,271.4009,271.4403,270.7225,270.8405,24698.0
2024-12-05 12:15:00,275.5,275.59,275.14,275.16,17668.0,270.8995,270.988,270.5455,270.5651,17668.0
2024-12-05 12:20:00,275.19,275.19,274.88,275.0,18519.0,270.5946,270.5946,270.2898,270.4078,18519.0
2024-12-05 12:25:00,274.88,275.0,274.51,274.53,18257.0,270.2898,270.4078,269.926,269.9457,18257.0
2024-12-05 12:30:00,274.66,274.84,274.51,274.66,16919.0,270.0735,270.2505,269.926,270.0735,16919.0
2024-12-05 12:35:00,274.68,274.68,274.3,274.3,17974.0,270.0932,270.0932,269.7195,269.7195,17974.0
2024-12-05 12:40:00,274.41,275.46,274.41,275.46,36424.0,269.8277,270.8601,269.8277,270.8601,36424.0
2024-12-05 12:45:00,275.4,275.71,275.31,275.5,6183.0,270.8011,271.106,270.7126,270.8995,6183.0
2024-12-05 12:50:00,275.47,275.9,275.27,275.78,5331.0,270.87,271.2928,270.6733,271.1748,5331.0
2024-12-05 12:55:00,275.85,276.0,275.25,275.37,11704.0,271.2436,271.3911,270.6536,270.7716,11704.0
2024-12-05 13:00:00,275.37,275.64,275.03,275.36,8999.0,270.7716,271.0371,270.4373,270.7618,8999.0
2024-12-05 13:05:00,275.2,275.33,275.12,275.23,10426.0,270.6045,270.7323,270.5258,270.634,10426.0
2024-12-05 13:10:00,275.18,275.23,274.92,274.92,12614.0,270.5848,270.634,270.3291,270.3291,12614.0
2024-12-05 13:15:00,275.04,275.29,274.95,274.95,26000.0,270.4471,270.693,270.3586,270.3586,26000.0
2024-12-05 13:20:00,274.92,275.13,274.78,275.11,24049.0,270.3291,270.5356,270.1915,270.516,24049.0
2024-12-05 13:25:00,275.0,275.51,275.0,275.44,12391.0,270.4078,270.9093,270.4078,270.8405,12391.0
2024-12-05 13:30:00,275.36,275.88,275.3,275.67,9875.0,270.7618,271.2731,270.7028,271.0666,9875.0
2024-12-05 13:35:00,275.6,275.71,275.42,275.62,16306.0,270.9978,271.106,270.8208,271.0175,16306.0
2024-12-05 13:40:00,275.62,275.7,275.48,275.57,7623.0,271.0175,271.0961,270.8798,270.9683,7623.0
2024-12-05 13:45:00,275.57,275.67,275.06,275.13,28790.0,270.9683,271.0666,270.4668,270.5356,28790.0
2024-12-05 13:50:00,275.13,275.4,275.03,275.07,24783.0,270.5356,270.8011,270.4373,270.4766,24783.0
2024-12-05 13:55:00,275.17,275.29,274.86,275.15,29512.0,270.575,270.693,270.2702,270.5553,29512.0
2024-12-05 14:00:00,275.06,275.52,275.0,275.18,15661.0,270.4668,270.9191,270.4078,270.5848,15661.0
2024-12-05 14:05:00,275.35,275.47,275.24,275.47,12691.0,270.752,270.87,270.6438,270.87,12691.0
2024-12-05 14:10:00,275.41,275.56,275.35,275.47,6378.0,270.811,270.9585,270.752,270.87,6378.0
2024-12-05 14:15:00,275.43,275.7,275.39,275.56,7555.0,270.8306,271.0961,270.7913,270.9585,7555.0
2024-12-05 14:20:00,275.55,275.76,275.45,275.48,25801.0,270.9486,271.1551,270.8503,270.8798,25801.0
2024-12-05 14:25:00,275.46,275.46,275.16,275.29,12973.0,270.8601,270.8601,270.5651,270.693,12973.0
2024-12-05 14:30:00,275.29,275.29,274.82,274.97,24003.0,270.693,270.693,270.2308,270.3783,24003.0
2024-12-05 14:35:00,274.85,274.9,274.58,274.62,8804.0,270.2603,270.3095,269.9948,270.0342,8804.0
2024-12-05 14:40:00,274.51,274.56,274.02,274.26,15142.0,269.926,269.9752,269.4442,269.6802,15142.0
2024-12-05 14:45:00,274.19,274.37,273.78,274.06,24558.0,269.6113,269.7883,269.2082,269.4835,24558.0
2024-12-05 14:50:00,274.32,274.41,274.05,274.15,10222.0,269.7392,269.8277,269.4737,269.572,10222.0
2024-12-05 14:55:00,274.1,274.28,274.06,274.28,13962.0,269.5228,269.6998,269.4835,269.6998,13962.0
2024-12-05 15:00:00,274.22,274.22,274.0,274.08,15472.0,269.6408,269.6408,269.4245,269.5032,15472.0
2024-12-05 15:05:00,274.09,274.1,273.55,273.56,30185.0,269.513,269.5228,268.982,268.9919,30185.0
2024-12-05 15:10:00,273.56,273.74,273.15,273.62,25146.0,268.9919,269.1689,268.5887,269.0509,25146.0
2024-12-05 15:15:00,273.67,273.74,273.5,273.54,11394.0,269.1,269.1689,268.9329,268.9722,11394.0
2024-12-05 15:20:00,273.61,274.19,273.61,274.1,14864.0,269.041,269.6113,269.041,269.5228,14864.0
2024-12-05 15:25:00,274.08,274.24,274.08,274.21,9192.0,269.5032,269.6605,269.5032,269.631,9192.0
2024-12-05 15:30:00,274.22,274.72,274.16,274.6,21637.0,269.6408,270.1325,269.5818,270.0145,21637.0
2024-12-05 15:35:00,274.52,274.66,274.43,274.47,16989.0,269.9358,270.0735,269.8473,269.8867,16989.0
2024-12-05 15:40:00,274.47,274.61,274.13,274.23,26148.0,269.8867,270.0243,269.5523,269.6507,26148.0
2024-12-05 15:45:00,274.23,274.33,274.01,274.05,52499.0,269.6507,269.749,269.4343,269.4737,52499.0
2024-12-05 15:50:00,274.09,274.55,274.01,274.38,82560.0,269.513,269.9653,269.4343,269.7982,82560.0
2024-12-05 15:55:00,274.29,274.67,274.12,274.32,129422.0,269.7097,270.0833,269.5425,269.7392,129422.0
2024-12-06 09:30:00,275.01,275.36,271.48,272.33,69451.0,270.4176,270.7618,266.9466,267.7824,69451.0
2024-12-06 09:35:00,272.34,274.31,272.02,273.89,23235.0,267.7922,269.7293,267.4776,269.3163,23235.0
2024-12-06 09:40:00,274.11,274.11,273.13,273.66,10213.0,269.5327,269.5327,268.569,269.0902,10213.0
2024-12-06 09:45:00,273.68,273.95,273.11,273.45,17679.0,269.1099,269.3753,268.5494,268.8837,17679.0
2024-12-06 09:50:00,273.64,274.15,273.24,273.24,19964.0,269.0705,269.572,268.6772,268.6772,19964.0
2024-12-06 09:55:00,273.42,273.64,273.17,273.34,23784.0,268.8542,269.0705,268.6084,268.7755,23784.0
2024-12-06 10:00:00,273.41,273.95,273.34,273.81,13755.0,268.8444,269.3753,268.7755,269.2377,13755.0
2024-12-06 10:05:00,273.75,274.31,273.48,274.16,20654.0,269.1787,269.7293,268.9132,269.5818,20654.0
2024-12-06 10:10:00,274.38,274.53,273.85,273.85,12690.0,269.7982,269.9457,269.277,269.277,12690.0
2024-12-06 10:15:00,273.5,273.77,273.43,273.61,7773.0,268.9329,269.1984,268.864,269.041,7773.0
2024-12-06 10:20:00,273.43,273.51,272.48,272.5,27539.0,268.864,268.9427,267.9299,267.9496,27539.0
2024-12-06 10:25:00,272.49,273.06,272.37,272.88,19455.0,267.9397,268.5002,267.8217,268.3232,19455.0
2024-12-06 10:30:00,272.9,273.21,272.44,272.57,34436.0,268.3429,268.6477,267.8906,268.0184,34436.0
2024-12-06 10:35:00,272.64,273.34,272.64,273.32,22181.0,268.0872,268.7755,268.0872,268.7559,22181.0
2024-12-06 10:40:00,273.33,273.67,273.12,273.4,28349.0,268.7657,269.1,268.5592,268.8345,28349.0
2024-12-06 10:45:00,273.42,273.53,272.95,272.95,20627.0,268.8542,268.9624,268.392,268.392,20627.0
2024-12-06 10:50:00,272.94,273.01,272.71,272.91,19379.0,268.3822,268.451,268.1561,268.3527,19379.0
2024-12-06 10:55:00,272.91,273.09,272.64,272.94,11866.0,268.3527,268.5297,268.0872,268.3822,11866.0
2024-12-06 11:00:00,272.83,273.05,272.54,272.81,26706.0,268.2741,268.4904,267.9889,268.2544,26706.0
2024-12-06 11:05:00,272.86,272.95,272.49,272.89,27662.0,268.3035,268.392,267.9397,268.333,27662.0
2024-12-06 11:10:00,272.97,273.44,272.85,273.17,19785.0,268.4117,268.8739,268.2937,268.6084,19785.0
2024-12-06 11:15:00,273.22,273.39,273.03,273.05,14875.0,268.6575,268.8247,268.4707,268.4904,14875.0
2024-12-06 11:20:00,273.13,273.44,273.02,273.12,28401.0,268.569,268.8739,268.4609,268.5592,28401.0
2024-12-06 11:25:00,273.04,273.35,272.84,273.03,26279.0,268.4805,268.7854,268.2839,268.4707,26279.0
2024-12-06 11:30:00,273.03,273.34,272.81,272.9,50589.0,268.4707,268.7755,268.2544,268.3429,50589.0
2024-12-06 11:35:00,272.97,273.14,272.64,272.96,62323.0,268.4117,268.5789,268.0872,268.4019,62323.0
2024-12-06 11:40:00,272.95,273.16,272.5,273.16,12181.0,268.392,268.5985,267.9496,268.5985,12181.0
2024-12-06 11:45:00,273.07,273.08,272.61,272.94,71226.0,268.51,268.5199,268.0577,268.3822,71226.0
2024-12-06 11:50:00,273.0,273.05,272.67,272.89,7132.0,268.4412,268.4904,268.1167,268.333,7132.0
2024-12-06 11:55:00,272.78,273.62,272.66,273.53,22211.0,268.2249,269.0509,268.1069,268.9624,22211.0
2024-12-06 12:00:00,273.51,273.53,273.04,273.12,11627.0,268.9427,268.9624,268.4805,268.5592,11627.0
2024-12-06 12:05:00,273.06,273.4,273.04,273.26,14730.0,268.5002,268.8345,268.4805,268.6969,14730.0
2024-12-06 12:10:00,273.33,273.4,272.97,273.1,8863.0,268.7657,268.8345,268.4117,268.5395,8863.0
2024-12-06 12:15:00,272.94,273.17,272.94,272.95,6778.0,268.3822,268.6084,268.3822,268.392,6778.0
2024-12-06 12:20:00,272.98,273.19,272.8,272.88,14117.0,268.4215,268.628,268.2446,268.3232,14117.0
2024-12-06 12:25:00,272.89,272.89,272.58,272.62,18897.0,268.333,268.333,268.0282,268.0676,18897.0
2024-12-06 12:30:00,272.77,272.77,272.5,272.55,15857.0,268.2151,268.2151,267.9496,267.9987,15857.0
2024-12-06 12:35:00,272.5,272.69,272.48,272.56,9349.0,267.9496,268.1364,267.9299,268.0086,9349.0
2024-12-06 12:40:00,272.67,272.78,272.49,272.78,9622.0,268.1167,268.2249,267.9397,268.2249,9622.0
2024-12-06 12:45:00,272.68,272.68,272.07,272.1,33742.0,268.1266,268.1266,267.5267,267.5562,33742.0
2024-12-06 12:50:00,272.15,272.9,272.1,272.88,23815.0,267.6054,268.3429,267.5562,268.3232,23815.0
2024-12-06 12:55:00,272.88,272.88,272.76,272.83,4122.0,268.3232,268.3232,268.2052,268.2741,4122.0
2024-12-06 13:00:00,272.83,273.0,272.83,273.0,2623.0,268.2741,268.4412,268.2741,268.4412,2623.0
2024-12-06 13:05:00,273.1,273.53,273.02,273.5,9772.0,268.5395,268.9624,268.4609,268.9329,9772.0
2024-12-06 13:10:00,273.52,273.86,273.51,273.85,8455.0,268.9525,269.2869,268.9427,269.277,8455.0
2024-12-06 13:15:00,273.77,274.06,273.51,273.65,18859.0,269.1984,269.4835,268.9427,269.0804,18859.0
2024-12-06 13:20:00,273.65,273.72,273.33,273.34,7942.0,269.0804,269.1492,268.7657,268.7755,7942.0
2024-12-06 13:25:00,273.28,273.61,273.28,273.44,6561.0,268.7165,269.041,268.7165,268.8739,6561.0
2024-12-06 13:30:00,273.43,273.58,273.3,273.4,8897.0,268.864,269.0115,268.7362,268.8345,8897.0
2024-12-06 13:35:00,273.4,273.54,273.25,273.25,10474.0,268.8345,268.9722,268.687,268.687,10474.0
2024-12-06 13:40:00,273.22,273.46,273.12,273.4,10712.0,268.6575,268.8935,268.5592,268.8345,10712.0
2024-12-06 13:45:00,273.41,273.59,273.38,273.49,7766.0,268.8444,269.0214,268.8149,268.923,7766.0
2024-12-06 13:50:00,273.51,273.59,273.32,273.48,10609.0,268.9427,269.0214,268.7559,268.9132,10609.0
2024-12-06 13:55:00,273.51,273.67,273.35,273.57,23509.0,268.9427,269.1,268.7854,269.0017,23509.0
2024-12-06 14:00:00,273.54,273.85,273.33,273.36,28198.0,268.9722,269.277,268.7657,268.7952,28198.0
2024-12-06 14:05:00,273.38,273.49,272.82,272.86,16450.0,268.8149,268.923,268.2642,268.3035,16450.0
2024-12-06 14:10:00,272.87,273.03,272.85,272.9,14277.0,268.3134,268.4707,268.2937,268.3429,14277.0
2024-12-06 14:15:00,272.94,273.1,272.86,272.98,7839.0,268.3822,268.5395,268.3035,268.4215,7839.0
2024-12-06 14:20:00,272.95,273.19,272.76,272.85,14021.0,268.392,268.628,268.2052,268.2937,14021.0
2024-12-06 14:25:00,272.85,272.85,272.67,272.76,7685.0,268.2937,268.2937,268.1167,268.2052,7685.0
2024-12-06 14:30:00,272.7,272.83,272.5,272.57,5695.0,268.1462,268.2741,267.9496,268.0184,5695.0
2024-12-06 14:35:00,272.5,272.69,272.49,272.5,10309.0,267.9496,268.1364,267.9397,267.9496,10309.0
2024-12-06 14:40:00,272.5,272.82,272.5,272.81,9531.0,267.9496,268.2642,267.9496,268.2544,9531.0
2024-12-06 14:45:00,272.79,272.86,272.7,272.76,6541.0,268.2347,268.3035,268.1462,268.2052,6541.0
2024-12-06 14:50:00,272.79,273.0,272.77,272.88,8928.0,268.2347,268.4412,268.2151,268.3232,8928.0
2024-12-06 14:55:00,272.88,272.98,272.73,272.73,14441.0,268.3232,268.4215,268.1757,268.1757,14441.0
2024-12-06 15:00:00,272.75,272.77,272.48,272.53,15470.0,268.1954,268.2151,267.9299,267.9791,15470.0
2024-12-06 15:05:00,272.53,272.56,272.2,272.4,51658.0,267.9791,268.0086,267.6546,267.8512,51658.0
2024-12-06 15:10:00,272.41,272.69,272.4,272.57,24444.0,267.8611,268.1364,267.8512,268.0184,24444.0
2024-12-06 15:15:00,272.61,272.65,272.2,272.33,21125.0,268.0577,268.0971,267.6546,267.7824,21125.0
2024-12-06 15:20:00,272.34,272.34,272.01,272.03,39335.0,267.7922,267.7922,267.4677,267.4874,39335.0
2024-12-06 15:25:00,272.07,272.1,271.69,271.96,47148.0,267.5267,267.5562,267.1531,267.4186,47148.0
2024-12-06 15:30:00,271.87,272.05,271.81,271.81,53680.0,267.3301,267.5071,267.2711,267.2711,53680.0
2024-12-06 15:35:00,271.88,272.16,271.81,272.16,52940.0,267.3399,267.6152,267.2711,267.6152,52940.0
2024-12-06 15:40:00,272.16,272.24,271.72,271.72,21373.0,267.6152,267.6939,267.1826,267.1826,21373.0
2024-12-06 15:45:00,271.87,272.36,271.69,272.23,45255.0,267.3301,267.8119,267.1531,267.6841,45255.0
2024-12-06 15:50:00,272.17,272.84,272.08,272.66,69080.0,267.6251,268.2839,267.5366,268.1069,69080.0
2024-12-06 15:55:00,272.63,272.83,272.49,272.68,104560.0,268.0774,268.2741,267.9397,268.1266,104560.0
2024-12-09 09:30:00,273.35,274.74,272.28,273.55,111025.0,268.7854,270.1522,267.7332,268.982,111025.0
2024-12-09 09:35:00,273.77,274.48,272.95,273.78,24251.0,269.1984,269.8965,268.392,269.2082,24251.0
2024-12-09 09:40:00,273.77,274.78,273.27,274.42,19843.0,269.1984,270.1915,268.7067,269.8375,19843.0
2024-12-09 09:45:00,274.21,274.89,273.92,274.61,15875.0,269.631,270.2997,269.3458,270.0243,15875.0
2024-12-09 09:50:00,274.74,274.79,273.53,273.68,19201.0,270.1522,270.2013,268.9624,269.1099,19201.0
2024-12-09 09:55:00,273.71,274.04,273.62,274.02,7071.0,269.1394,269.4638,269.0509,269.4442,7071.0
2024-12-09 10:00:00,274.04,274.64,273.57,274.43,21396.0,269.4638,270.0538,269.0017,269.8473,21396.0
2024-12-09 10:05:00,274.48,274.62,273.85,274.46,14225.0,269.8965,270.0342,269.277,269.8768,14225.0
2024-12-09 10:10:00,274.6,276.13,274.35,275.99,45867.0,270.0145,271.5189,269.7687,271.3813,45867.0
2024-12-09 10:15:00,275.92,276.43,275.79,276.33,38827.0,271.3125,271.8139,271.1846,271.7156,38827.0
2024-12-09 10:20:00,276.16,276.72,276.0,276.68,26244.0,271.5484,272.0991,271.3911,272.0598,26244.0
2024-12-09 10:25:00,276.5,277.73,276.49,277.49,34853.0,271.8828,273.0922,271.8729,272.8562,34853.0
2024-12-09 10:30:00,277.51,278.18,277.34,278.07,22680.0,272.8759,273.5347,272.7087,273.4265,22680.0
2024-12-09 10:35:00,278.08,279.79,278.06,279.77,34921.0,273.4364,275.1178,273.4167,275.0982,34921.0
2024-12-09 10:40:00,279.77,280.0,278.71,278.75,30547.0,275.0982,275.3243,274.0559,274.0952,30547.0
2024-12-09 10:45:00,278.66,279.01,277.98,278.0,24837.0,274.0067,274.3509,273.3381,273.3577,24837.0
2024-12-09 10:50:00,277.96,278.5,277.72,278.38,22056.0,273.3184,273.8494,273.0824,273.7314,22056.0
2024-12-09 10:55:00,278.38,279.36,278.27,278.46,34242.0,273.7314,274.695,273.6232,273.81,34242.0
2024-12-09 11:00:00,278.44,278.72,278.03,278.17,33901.0,273.7904,274.0657,273.3872,273.5249,33901.0
2024-12-09 11:05:00,278.28,278.6,277.95,278.43,11821.0,273.633,273.9477,273.3086,273.7805,11821.0
2024-12-09 11:10:00,278.42,278.64,278.16,278.16,15021.0,273.7707,273.987,273.515,273.515,15021.0
2024-12-09 11:15:00,278.11,278.39,277.09,277.09,12700.0,273.4659,273.7412,272.4629,272.4629,12700.0
2024-12-09 11:20:00,277.13,277.63,276.83,276.92,11870.0,272.5022,272.9939,272.2073,272.2958,11870.0
2024-12-09 11:25:00,276.92,277.15,276.49,276.64,15797.0,272.2958,272.5219,271.8729,272.0204,15797.0
2024-12-09 11:30:00,276.55,276.71,276.29,276.48,9810.0,271.9319,272.0893,271.6763,271.8631,9810.0
2024-12-09 11:35:00,276.48,276.61,276.33,276.34,8999.0,271.8631,271.9909,271.7156,271.7254,8999.0
2024-12-09 11:40:00,276.34,276.59,276.21,276.45,9871.0,271.7254,271.9713,271.5976,271.8336,9871.0
2024-12-09 11:45:00,276.59,276.88,276.36,276.54,18115.0,271.9713,272.2564,271.7451,271.9221,18115.0
2024-12-09 11:50:00,276.53,277.43,276.37,277.14,15225.0,271.9123,272.7972,271.7549,272.5121,15225.0
2024-12-09 11:55:00,277.2,277.28,276.89,276.89,7023.0,272.5711,272.6497,272.2663,272.2663,7023.0
2024-12-09 12:00:00,276.92,277.0,276.41,276.57,10041.0,272.2958,272.3744,271.7943,271.9516,10041.0
2024-12-09 12:05:00,276.46,276.62,276.04,276.37,16334.0,271.8434,272.0008,271.4304,271.7549,16334.0
2024-12-09 12:10:00,276.57,276.57,276.0,276.08,7788.0,271.9516,271.9516,271.3911,271.4698,7788.0
2024-12-09 12:15:00,276.04,276.42,275.98,276.26,4926.0,271.4304,271.8041,271.3714,271.6468,4926.0
2024-12-09 12:20:00,276.18,276.38,276.08,276.08,9424.0,271.5681,271.7648,271.4698,271.4698,9424.0
2024-12-09 12:25:00,276.19,276.54,275.95,276.53,11816.0,271.5779,271.9221,271.3419,271.9123,11816.0
2024-12-09 12:30:00,276.52,276.66,276.42,276.56,6571.0,271.9024,272.0401,271.8041,271.9418,6571.0
2024-12-09 12:35:00,276.45,276.63,276.12,276.37,10741.0,271.8336,272.0106,271.5091,271.7549,10741.0
2024-12-09 12:40:00,276.39,276.73,276.3,276.63,9104.0,271.7746,272.1089,271.6861,272.0106,9104.0
2024-12-09 12:45:00,276.6,277.0,276.48,276.99,8272.0,271.9811,272.3744,271.8631,272.3646,8272.0
2024-12-09 12:50:00,276.91,277.05,276.68,276.78,8729.0,272.2859,272.4236,272.0598,272.1581,8729.0
2024-12-09 12:55:00,276.74,276.79,276.54,276.64,7533.0,272.1188,272.1679,271.9221,272.0204,7533.0
2024-12-09 13:00:00,276.56,276.69,276.47,276.67,6631.0,271.9418,272.0696,271.8533,272.0499,6631.0
2024-12-09 13:05:00,276.75,276.96,276.69,276.96,6834.0,272.1286,272.3351,272.0696,272.3351,6834.0
2024-12-09 13:10:00,276.96,277.25,276.93,277.2,6217.0,272.3351,272.6202,272.3056,272.5711,6217.0
2024-12-09 13:15:00,277.09,277.35,277.05,277.16,7104.0,272.4629,272.7186,272.4236,272.5317,7104.0
2024-12-09 13:20:00,277.28,277.61,277.21,277.24,9196.0,272.6497,272.9742,272.5809,272.6104,9196.0
2024-12-09 13:25:00,277.13,277.3,276.95,277.06,20716.0,272.5022,272.6694,272.3253,272.4334,20716.0
2024-12-09 13:30:00,277.04,277.35,276.81,277.3,18835.0,272.4137,272.7186,272.1876,272.6694,18835.0
2024-12-09 13:35:00,277.4,278.42,277.39,278.17,16733.0,272.7677,273.7707,272.7579,273.5249,16733.0
2024-12-09 13:40:00,278.17,278.68,277.8,277.8,13384.0,273.5249,274.0264,273.1611,273.1611,13384.0
2024-12-09 13:45:00,277.78,278.5,277.78,278.35,15270.0,273.1414,273.8494,273.1414,273.7019,15270.0
2024-12-09 13:50:00,278.33,278.82,278.16,278.66,20163.0,273.6822,274.164,273.515,274.0067,20163.0
2024-12-09 13:55:00,278.63,278.95,278.56,278.84,12802.0,273.9772,274.2919,273.9084,274.1837,12802.0
2024-12-09 14:00:00,278.84,278.94,278.3,278.44,17669.0,274.1837,274.282,273.6527,273.7904,17669.0
2024-12-09 14:05:00,278.47,278.47,278.0,278.11,15613.0,273.8199,273.8199,273.3577,273.4659,15613.0
2024-12-09 14:10:00,278.07,278.08,277.6,277.92,25810.0,273.4265,273.4364,272.9644,273.2791,25810.0
2024-12-09 14:15:00,277.89,277.89,277.61,277.68,13079.0,273.2496,273.2496,272.9742,273.0431,13079.0
2024-12-09 14:20:00,277.7,277.84,277.45,277.77,17248.0,273.0627,273.2004,272.8169,273.1316,17248.0
2024-12-09 14:25:00,277.82,278.02,277.74,277.93,14951.0,273.1807,273.3774,273.1021,273.2889,14951.0
2024-12-09 14:30:00,277.93,278.07,277.83,277.89,22273.0,273.2889,273.4265,273.1906,273.2496,22273.0
2024-12-09 14:35:00,277.89,278.27,277.78,277.95,14997.0,273.2496,273.6232,273.1414,273.3086,14997.0
2024-12-09 14:40:00,277.95,278.08,277.59,277.61,16433.0,273.3086,273.4364,272.9546,272.9742,16433.0
2024-12-09 14:45:00,277.6,277.96,277.54,277.96,15387.0,272.9644,273.3184,272.9054,273.3184,15387.0
2024-12-09 14:50:00,277.9,278.29,277.88,278.06,22053.0,273.2594,273.6429,273.2397,273.4167,22053.0
2024-12-09 14:55:00,278.06,278.15,277.76,278.05,15867.0,273.4167,273.5052,273.1217,273.4069,15867.0
2024-12-09 15:00:00,278.15,278.15,277.81,277.86,10722.0,273.5052,273.5052,273.1709,273.2201,10722.0
2024-12-09 15:05:00,277.85,278.44,277.76,278.4,15122.0,273.2102,273.7904,273.1217,273.751,15122.0
2024-12-09 15:10:00,278.45,278.59,278.14,278.14,11697.0,273.8002,273.9379,273.4954,273.4954,11697.0
2024-12-09 15:15:00,278.24,278.61,278.15,278.56,14991.0,273.5937,273.9575,273.5052,273.9084,14991.0
2024-12-09 15:20:00,278.72,278.73,278.38,278.43,26616.0,274.0657,274.0755,273.7314,273.7805,26616.0
2024-12-09 15:25:00,278.41,278.41,277.96,278.26,24101.0,273.7609,273.7609,273.3184,273.6134,24101.0
2024-12-09 15:30:00,278.19,278.84,278.19,278.77,14235.0,273.5445,274.1837,273.5445,274.1149,14235.0
2024-12-09 15:35:00,278.77,279.0,278.71,278.88,12675.0,274.1149,274.341,274.0559,274.223,12675.0
2024-12-09 15:40:00,278.88,278.88,278.28,278.29,37661.0,274.223,274.223,273.633,273.6429,37661.0
2024-12-09 15:45:00,278.24,278.6,278.19,278.51,30427.0,273.5937,273.9477,273.5445,273.8592,30427.0
2024-12-09 15:50:00,278.52,278.52,277.54,277.72,37391.0,273.869,273.869,272.9054,273.0824,37391.0
2024-12-09 15:55:00,277.81,277.81,277.43,277.63,130938.0,273.1709,273.1709,272.7972,272.9939,130938.0
2024-12-10 09:30:00,277.86,277.86,275.12,275.72,76885.0,273.2201,273.2201,270.5258,271.1158,76885.0
2024-12-10 09:35:00,275.55,275.76,274.25,275.23,26311.0,270.9486,271.1551,269.6703,270.634,26311.0
2024-12-10 09:40:00,275.2,275.54,274.5,275.54,17232.0,270.6045,270.9388,269.9162,270.9388,17232.0
2024-12-10 09:45:00,275.3,275.49,274.08,274.27,24040.0,270.7028,270.8896,269.5032,269.69,24040.0
2024-12-10 09:50:00,274.24,274.27,273.02,273.32,35736.0,269.6605,269.69,268.4609,268.7559,35736.0
2024-12-10 09:55:00,273.34,273.49,272.84,273.37,15400.0,268.7755,268.923,268.2839,268.805,15400.0
2024-12-10 10:00:00,273.22,273.45,272.8,273.15,14920.0,268.6575,268.8837,268.2446,268.5887,14920.0
2024-12-10 10:05:00,273.43,273.5,272.57,272.62,19132.0,268.864,268.9329,268.0184,268.0676,19132.0
2024-12-10 10:10:00,272.56,273.03,272.36,272.94,9986.0,268.0086,268.4707,267.8119,268.3822,9986.0
2024-12-10 10:15:00,272.95,273.74,272.94,273.5,7907.0,268.392,269.1689,268.3822,268.9329,7907.0
2024-12-10 10:20:00,273.5,274.15,273.42,274.0,13905.0,268.9329,269.572,268.8542,269.4245,13905.0
2024-12-10 10:25:00,274.04,274.42,273.97,274.28,12613.0,269.4638,269.8375,269.395,269.6998,12613.0
2024-12-10 10:30:00,274.34,275.48,274.33,275.24,17003.0,269.7588,270.8798,269.749,270.6438,17003.0
2024-12-10 10:35:00,275.24,275.95,275.21,275.23,14600.0,270.6438,271.3419,270.6143,270.634,14600.0
2024-12-10 10:40:00,275.15,275.25,274.72,274.89,17408.0,270.5553,270.6536,270.1325,270.2997,17408.0
2024-12-10 10:45:00,274.96,275.44,274.95,275.14,9550.0,270.3685,270.8405,270.3586,270.5455,9550.0
2024-12-10 10:50:00,275.13,275.17,274.87,274.99,42784.0,270.5356,270.575,270.28,270.398,42784.0
2024-12-10 10:55:00,274.88,275.65,274.66,275.45,10825.0,270.2898,271.047,270.0735,270.8503,10825.0
2024-12-10 11:00:00,275.65,276.51,275.63,276.33,18980.0,271.047,271.8926,271.0273,271.7156,18980.0
2024-12-10 11:05:00,276.5,276.67,276.23,276.25,5480.0,271.8828,272.0499,271.6173,271.6369,5480.0
2024-12-10 11:10:00,276.26,276.4,275.83,276.34,17320.0,271.6468,271.7844,271.224,271.7254,17320.0
2024-12-10 11:15:00,276.2,276.5,276.15,276.34,13145.0,271.5878,271.8828,271.5386,271.7254,13145.0
2024-12-10 11:20:00,276.32,276.48,275.78,276.48,26673.0,271.7058,271.8631,271.1748,271.8631,26673.0
2024-12-10 11:25:00,276.47,276.68,276.02,276.46,15434.0,271.8533,272.0598,271.4108,271.8434,15434.0
2024-12-10 11:30:00,276.44,276.97,276.33,276.9,6071.0,271.8238,272.3449,271.7156,272.2761,6071.0
2024-12-10 11:35:00,276.87,277.24,276.54,277.24,8120.0,272.2466,272.6104,271.9221,272.6104,8120.0
2024-12-10 11:40:00,277.13,277.26,276.88,277.12,11607.0,272.5022,272.6301,272.2564,272.4924,11607.0
2024-12-10 11:45:00,277.01,277.51,277.01,277.49,16754.0,272.3842,272.8759,272.3842,272.8562,16754.0
2024-12-10 11:50:00,277.44,277.57,276.67,276.67,28785.0,272.8071,272.9349,272.0499,272.0499,28785.0
2024-12-10 11:55:00,276.68,276.68,276.13,276.3,14625.0,272.0598,272.0598,271.5189,271.6861,14625.0
2024-12-10 12:00:00,276.3,276.49,275.89,275.89,8375.0,271.6861,271.8729,271.283,271.283,8375.0
2024-12-10 12:05:00,275.9,276.16,275.75,276.03,18829.0,271.2928,271.5484,271.1453,271.4206,18829.0
2024-12-10 12:10:00,276.16,276.19,275.82,276.0,10169.0,271.5484,271.5779,271.2141,271.3911,10169.0
2024-12-10 12:15:00,276.07,276.17,275.96,276.1,6897.0,271.4599,271.5583,271.3518,271.4894,6897.0
2024-12-10 12:20:00,276.02,276.07,275.79,275.83,18358.0,271.4108,271.4599,271.1846,271.224,18358.0
2024-12-10 12:25:00,275.76,276.18,275.71,275.94,11795.0,271.1551,271.5681,271.106,271.3321,11795.0
2024-12-10 12:30:00,275.94,276.44,275.78,276.34,10439.0,271.3321,271.8238,271.1748,271.7254,10439.0
2024-12-10 12:35:00,276.22,276.36,275.94,276.0,5849.0,271.6074,271.7451,271.3321,271.3911,5849.0
2024-12-10 12:40:00,276.09,276.43,275.93,276.27,7561.0,271.4796,271.8139,271.3223,271.6566,7561.0
2024-12-10 12:45:00,276.35,276.64,276.34,276.64,11918.0,271.7353,272.0204,271.7254,272.0204,11918.0
2024-12-10 12:50:00,276.69,276.77,276.52,276.58,13832.0,272.0696,272.1483,271.9024,271.9614,13832.0
2024-12-10 12:55:00,276.66,276.68,276.19,276.29,10734.0,272.0401,272.0598,271.5779,271.6763,10734.0
2024-12-10 13:00:00,276.29,276.42,275.99,276.08,8227.0,271.6763,271.8041,271.3813,271.4698,8227.0
2024-12-10 13:05:00,276.04,276.28,275.97,276.11,10319.0,271.4304,271.6664,271.3616,271.4993,10319.0
2024-12-10 13:10:00,276.12,276.53,276.01,276.34,4388.0,271.5091,271.9123,271.4009,271.7254,4388.0
2024-12-10 13:15:00,276.42,276.5,276.23,276.37,14586.0,271.8041,271.8828,271.6173,271.7549,14586.0
2024-12-10 13:20:00,276.3,276.66,276.07,276.62,22394.0,271.6861,272.0401,271.4599,272.0008,22394.0
2024-12-10 13:25:00,276.5,276.9,276.4,276.58,12883.0,271.8828,272.2761,271.7844,271.9614,12883.0
2024-12-10 13:30:00,276.56,276.89,276.36,276.46,7800.0,271.9418,272.2663,271.7451,271.8434,7800.0
2024-12-10 13:35:00,276.46,276.61,276.24,276.46,16346.0,271.8434,271.9909,271.6271,271.8434,16346.0
2024-12-10 13:40:00,276.55,276.74,276.32,276.57,4373.0,271.9319,272.1188,271.7058,271.9516,4373.0
2024-12-10 13:45:00,276.77,276.77,276.52,276.61,3493.0,272.1483,272.1483,271.9024,271.9909,3493.0
2024-12-10 13:50:00,276.62,276.72,276.54,276.6,22092.0,272.0008,272.0991,271.9221,271.9811,22092.0
2024-12-10 13:55:00,276.67,277.0,276.67,276.9,6169.0,272.0499,272.3744,272.0499,272.2761,6169.0
2024-12-10 14:00:00,276.9,277.25,276.8,276.93,12358.0,272.2761,272.6202,272.1778,272.3056,12358.0
2024-12-10 14:05:00,276.93,277.11,276.7,276.84,21729.0,272.3056,272.4826,272.0794,272.2171,21729.0
2024-12-10 14:10:00,276.85,276.96,276.76,276.89,8636.0,272.2269,272.3351,272.1384,272.2663,8636.0
2024-12-10 14:15:00,276.86,277.03,276.69,276.76,9006.0,272.2368,272.4039,272.0696,272.1384,9006.0
2024-12-10 14:20:00,276.95,276.95,276.55,276.88,9142.0,272.3253,272.3253,271.9319,272.2564,9142.0
2024-12-10 14:25:00,276.99,277.04,276.86,276.91,17237.0,272.3646,272.4137,272.2368,272.2859,17237.0
2024-12-10 14:30:00,276.94,276.98,276.73,276.79,18073.0,272.3154,272.3547,272.1089,272.1679,18073.0
2024-12-10 14:35:00,276.79,277.08,276.73,276.96,6997.0,272.1679,272.4531,272.1089,272.3351,6997.0
2024-12-10 14:40:00,277.15,277.55,276.95,277.43,8148.0,272.5219,272.9152,272.3253,272.7972,8148.0
2024-12-10 14:45:00,277.47,277.9,277.46,277.86,7631.0,272.8366,273.2594,272.8267,273.2201,7631.0
2024-12-10 14:50:00,277.73,277.87,277.55,277.6,8483.0,273.0922,273.2299,272.9152,272.9644,8483.0
2024-12-10 14:55:00,277.56,277.65,277.32,277.6,8679.0,272.9251,273.0136,272.6891,272.9644,8679.0
2024-12-10 15:00:00,277.68,277.69,277.1,277.51,22180.0,273.0431,273.0529,272.4727,272.8759,22180.0
2024-12-10 15:05:00,277.56,277.67,277.42,277.42,2194.0,272.9251,273.0332,272.7874,272.7874,2194.0
2024-12-10 15:10:00,277.41,277.45,277.0,277.11,8949.0,272.7776,272.8169,272.3744,272.4826,8949.0
2024-12-10 15:15:00,277.09,277.2,276.68,276.8,6849.0,272.4629,272.5711,272.0598,272.1778,6849.0
2024-12-10 15:20:00,276.77,276.84,276.57,276.73,6647.0,272.1483,272.2171,271.9516,272.1089,6647.0
2024-12-10 15:25:00,276.67,276.75,276.42,276.44,7756.0,272.0499,272.1286,271.8041,271.8238,7756.0
2024-12-10 15:30:00,276.5,276.53,276.17,276.17,10110.0,271.8828,271.9123,271.5583,271.5583,10110.0
2024-12-10 15:35:00,276.28,276.33,275.94,275.94,7329.0,271.6664,271.7156,271.3321,271.3321,7329.0
2024-12-10 15:40:00,275.85,275.95,275.21,275.23,11024.0,271.2436,271.3419,270.6143,270.634,11024.0
2024-12-10 15:45:00,275.16,275.63,275.15,275.5,30641.0,270.5651,271.0273,270.5553,270.8995,30641.0
2024-12-10 15:50:00,275.54,276.21,275.54,275.62,34541.0,270.9388,271.5976,270.9388,271.0175,34541.0
2024-12-10 15:55:00,275.62,275.77,275.05,275.76,150886.0,271.0175,271.165,270.457,271.1551,150886.0
2024-12-11 09:30:00,275.13,276.0,274.31,275.41,57790.0,270.5356,271.3911,269.7293,270.811,57790.0
2024-12-11 09:35:00,275.82,276.28,275.34,276.24,7049.0,271.2141,271.6664,270.7421,271.6271,7049.0
2024-12-11 09:40:00,276.11,276.11,275.01,275.55,11036.0,271.4993,271.4993,270.4176,270.9486,11036.0
2024-12-11 09:45:00,275.55,276.12,275.19,275.39,15845.0,270.9486,271.5091,270.5946,270.7913,15845.0
2024-12-11 09:50:00,275.39,275.39,274.45,274.82,18891.0,270.7913,270.7913,269.867,270.2308,18891.0
2024-12-11 09:55:00,274.95,275.06,274.47,275.0,18311.0,270.3586,270.4668,269.8867,270.4078,18311.0
2024-12-11 10:00:00,274.88,274.88,273.9,274.21,24890.0,270.2898,270.2898,269.3262,269.631,24890.0
2024-12-11 10:05:00,273.98,274.44,273.98,274.22,16903.0,269.4048,269.8572,269.4048,269.6408,16903.0
2024-12-11 10:10:00,274.32,274.56,274.19,274.37,11693.0,269.7392,269.9752,269.6113,269.7883,11693.0
2024-12-11 10:15:00,274.37,274.45,274.01,274.07,10218.0,269.7883,269.867,269.4343,269.4933,10218.0
2024-12-11 10:20:00,274.06,274.09,273.09,273.09,8993.0,269.4835,269.513,268.5297,268.5297,8993.0
2024-12-11 10:25:00,273.28,273.28,272.74,272.96,13500.0,268.7165,268.7165,268.1856,268.4019,13500.0
2024-12-11 10:30:00,272.84,272.99,271.51,271.61,26702.0,268.2839,268.4314,266.9761,267.0744,26702.0
2024-12-11 10:35:00,271.62,272.38,271.62,271.96,19495.0,267.0843,267.8316,267.0843,267.4186,19495.0
2024-12-11 10:40:00,271.94,272.16,271.73,271.96,11378.0,267.3989,267.6152,267.1924,267.4186,11378.0
2024-12-11 10:45:00,271.96,272.28,271.85,272.28,12500.0,267.4186,267.7332,267.3104,267.7332,12500.0
2024-12-11 10:50:00,272.27,272.41,272.17,272.3,7785.0,267.7234,267.8611,267.6251,267.7529,7785.0
2024-12-11 10:55:00,272.29,272.48,271.88,271.99,18025.0,267.7431,267.9299,267.3399,267.4481,18025.0
2024-12-11 11:00:00,271.91,272.14,270.85,270.85,16431.0,267.3694,267.5956,266.3271,266.3271,16431.0
2024-12-11 11:05:00,271.0,271.16,270.58,270.72,23160.0,266.4746,266.6319,266.0616,266.1993,23160.0
2024-12-11 11:10:00,270.82,271.41,270.59,271.33,42170.0,266.2976,266.8778,266.0715,266.7991,42170.0
2024-12-11 11:15:00,271.23,271.91,271.14,271.91,19229.0,266.7008,267.3694,266.6123,267.3694,19229.0
2024-12-11 11:20:00,271.92,272.0,271.56,271.56,9552.0,267.3792,267.4579,267.0253,267.0253,9552.0
2024-12-11 11:25:00,271.65,271.76,271.34,271.38,8836.0,267.1138,267.2219,266.8089,266.8483,8836.0
2024-12-11 11:30:00,271.37,271.99,271.3,271.79,18838.0,266.8384,267.4481,266.7696,267.2514,18838.0
2024-12-11 11:35:00,271.87,272.32,271.78,272.32,13116.0,267.3301,267.7726,267.2416,267.7726,13116.0
2024-12-11 11:40:00,272.37,272.89,272.37,272.77,14908.0,267.8217,268.333,267.8217,268.2151,14908.0
2024-12-11 11:45:00,272.81,273.0,272.63,272.88,24696.0,268.2544,268.4412,268.0774,268.3232,24696.0
2024-12-11 11:50:00,272.79,273.37,272.79,273.29,7860.0,268.2347,268.805,268.2347,268.7264,7860.0
2024-12-11 11:55:00,273.41,273.59,273.18,273.44,11080.0,268.8444,269.0214,268.6182,268.8739,11080.0
2024-12-11 12:00:00,273.44,273.59,273.35,273.59,10254.0,268.8739,269.0214,268.7854,269.0214,10254.0
2024-12-11 12:05:00,273.49,273.57,273.45,273.5,4500.0,268.923,269.0017,268.8837,268.9329,4500.0
2024-12-11 12:10:00,273.53,273.6,273.18,273.42,12029.0,268.9624,269.0312,268.6182,268.8542,12029.0
2024-12-11 12:15:00,273.33,273.4,273.09,273.31,10544.0,268.7657,268.8345,268.5297,268.746,10544.0
2024-12-11 12:20:00,273.3,273.33,272.8,272.93,7628.0,268.7362,268.7657,268.2446,268.3724,7628.0
2024-12-11 12:25:00,272.86,273.47,272.8,273.47,10874.0,268.3035,268.9034,268.2446,268.9034,10874.0
2024-12-11 12:30:00,273.35,273.48,273.18,273.37,18725.0,268.7854,268.9132,268.6182,268.805,18725.0
2024-12-11 12:35:00,273.24,273.35,272.73,272.9,20026.0,268.6772,268.7854,268.1757,268.3429,20026.0
2024-12-11 12:40:00,272.92,273.24,272.92,273.03,14647.0,268.3625,268.6772,268.3625,268.4707,14647.0
2024-12-11 12:45:00,273.11,273.45,273.11,273.43,6530.0,268.5494,268.8837,268.5494,268.864,6530.0
2024-12-11 12:50:00,273.45,273.5,273.31,273.42,12079.0,268.8837,268.9329,268.746,268.8542,12079.0
2024-12-11 12:55:00,273.42,273.67,273.3,273.5,11153.0,268.8542,269.1,268.7362,268.9329,11153.0
2024-12-11 13:00:00,273.56,273.87,273.51,273.82,5897.0,268.9919,269.2967,268.9427,269.2475,5897.0
2024-12-11 13:05:00,273.76,273.87,273.5,273.57,6363.0,269.1885,269.2967,268.9329,269.0017,6363.0
2024-12-11 13:10:00,273.55,273.77,273.42,273.66,14162.0,268.982,269.1984,268.8542,269.0902,14162.0
2024-12-11 13:15:00,273.77,274.07,273.57,273.57,10064.0,269.1984,269.4933,269.0017,269.0017,10064.0
2024-12-11 13:20:00,273.51,273.7,273.47,273.67,6925.0,268.9427,269.1295,268.9034,269.1,6925.0
2024-12-11 13:25:00,273.71,273.92,273.71,273.91,3300.0,269.1394,269.3458,269.1394,269.336,3300.0
2024-12-11 13:30:00,273.9,274.5,273.86,274.38,9913.0,269.3262,269.9162,269.2869,269.7982,9913.0
2024-12-11 13:35:00,274.72,274.88,274.48,274.69,15517.0,270.1325,270.2898,269.8965,270.103,15517.0
2024-12-11 13:40:00,274.7,275.04,274.38,274.61,32321.0,270.1128,270.4471,269.7982,270.0243,32321.0
2024-12-11 13:45:00,274.62,274.7,274.44,274.6,4551.0,270.0342,270.1128,269.8572,270.0145,4551.0
2024-12-11 13:50:00,274.5,274.7,274.28,274.39,14836.0,269.9162,270.1128,269.6998,269.808,14836.0
2024-12-11 13:55:00,274.56,274.7,274.38,274.53,4663.0,269.9752,270.1128,269.7982,269.9457,4663.0
2024-12-11 14:00:00,274.35,274.51,274.29,274.35,9256.0,269.7687,269.926,269.7097,269.7687,9256.0
2024-12-11 14:05:00,274.35,274.51,274.21,274.38,18130.0,269.7687,269.926,269.631,269.7982,18130.0
2024-12-11 14:10:00,274.28,274.77,274.2,274.56,17819.0,269.6998,270.1817,269.6212,269.9752,17819.0
2024-12-11 14:15:00,274.58,274.77,274.56,274.77,4261.0,269.9948,270.1817,269.9752,270.1817,4261.0
2024-12-11 14:20:00,274.75,275.17,274.75,275.17,7458.0,270.162,270.575,270.162,270.575,7458.0
2024-12-11 14:25:00,275.25,275.6,274.95,275.52,12442.0,270.6536,270.9978,270.3586,270.9191,12442.0
2024-12-11 14:30:00,275.57,275.71,275.34,275.5,12799.0,270.9683,271.106,270.7421,270.8995,12799.0
2024-12-11 14:35:00,275.58,275.73,275.53,275.62,5004.0,270.9781,271.1256,270.929,271.0175,5004.0
2024-12-11 14:40:00,275.61,275.85,275.49,275.61,7015.0,271.0076,271.2436,270.8896,271.0076,7015.0
2024-12-11 14:45:00,275.7,275.88,275.59,275.65,4909.0,271.0961,271.2731,270.988,271.047,4909.0
2024-12-11 14:50:00,275.57,275.72,275.33,275.44,21430.0,270.9683,271.1158,270.7323,270.8405,21430.0
2024-12-11 14:55:00,275.5,275.5,274.78,274.79,34281.0,270.8995,270.8995,270.1915,270.2013,34281.0
2024-12-11 15:00:00,274.85,274.92,273.95,274.04,16984.0,270.2603,270.3291,269.3753,269.4638,16984.0
2024-12-11 15:05:00,273.97,274.15,273.74,273.9,35053.0,269.395,269.572,269.1689,269.3262,35053.0
2024-12-11 15:10:00,273.92,274.32,273.81,274.21,44430.0,269.3458,269.7392,269.2377,269.631,44430.0
2024-12-11 15:15:00,274.23,274.44,274.19,274.25,24265.0,269.6507,269.8572,269.6113,269.6703,24265.0
2024-12-11 15:20:00,274.25,274.4,274.18,274.28,25709.0,269.6703,269.8178,269.6015,269.6998,25709.0
2024-12-11 15:25:00,274.28,274.59,274.28,274.5,23403.0,269.6998,270.0047,269.6998,269.9162,23403.0
2024-12-11 15:30:00,274.56,274.76,274.41,274.55,18015.0,269.9752,270.1718,269.8277,269.9653,18015.0
2024-12-11 15:35:00,274.53,274.71,274.43,274.69,15379.0,269.9457,270.1227,269.8473,270.103,15379.0
2024-12-11 15:40:00,274.64,274.8,274.0,274.06,28579.0,270.0538,270.2112,269.4245,269.4835,28579.0
2024-12-11 15:45:00,274.01,274.01,273.32,273.32,29707.0,269.4343,269.4343,268.7559,268.7559,29707.0
2024-12-11 15:50:00,273.32,273.99,272.81,272.88,123278.0,268.7559,269.4147,268.2544,268.3232,123278.0
2024-12-11 15:55:00,272.81,273.65,272.58,273.65,256210.0,268.2544,269.0804,268.0282,269.0804,256210.0
2024-12-12 09:30:00,273.81,275.0,272.58,274.88,52365.0,269.2377,270.4078,268.0282,270.2898,52365.0
2024-12-12 09:35:00,275.01,275.62,274.66,275.34,17563.0,270.4176,271.0175,270.0735,270.7421,17563.0
2024-12-12 09:40:00,275.25,275.62,274.94,274.99,16469.0,270.6536,271.0175,270.3488,270.398,16469.0
2024-12-12 09:45:00,274.9,275.68,274.9,275.27,9426.0,270.3095,271.0765,270.3095,270.6733,9426.0
2024-12-12 09:50:00,275.2,275.39,274.84,275.25,12436.0,270.6045,270.7913,270.2505,270.6536,12436.0
2024-12-12 09:55:00,275.02,275.13,273.94,275.04,49817.0,270.4275,270.5356,269.3655,270.4471,49817.0
2024-12-12 10:00:00,274.96,275.03,274.27,274.35,16434.0,270.3685,270.4373,269.69,269.7687,16434.0
2024-12-12 10:05:00,274.18,274.82,273.97,274.58,13299.0,269.6015,270.2308,269.395,269.9948,13299.0
2024-12-12 10:10:00,274.6,275.08,274.53,274.97,15445.0,270.0145,270.4865,269.9457,270.3783,15445.0
2024-12-12 10:15:00,275.09,275.43,274.97,274.99,16774.0,270.4963,270.8306,270.3783,270.398,16774.0
2024-12-12 10:20:00,275.03,275.37,274.85,274.94,7055.0,270.4373,270.7716,270.2603,270.3488,7055.0
2024-12-12 10:25:00,274.91,275.36,274.85,275.25,9981.0,270.3193,270.7618,270.2603,270.6536,9981.0
2024-12-12 10:30:00,275.14,275.66,274.94,275.46,20869.0,270.5455,271.0568,270.3488,270.8601,20869.0
2024-12-12 10:35:00,275.65,275.71,275.3,275.53,14070.0,271.047,271.106,270.7028,270.929,14070.0
2024-12-12 10:40:00,275.54,275.79,275.37,275.47,16269.0,270.9388,271.1846,270.7716,270.87,16269.0
2024-12-12 10:45:00,275.51,275.64,275.08,275.19,13461.0,270.9093,271.0371,270.4865,270.5946,13461.0
2024-12-12 10:50:00,275.26,275.71,275.16,275.5,10849.0,270.6635,271.106,270.5651,270.8995,10849.0
2024-12-12 10:55:00,275.4,275.88,275.36,275.71,18380.0,270.8011,271.2731,270.7618,271.106,18380.0
2024-12-12 11:00:00,275.64,275.74,274.42,274.74,46948.0,271.0371,271.1355,269.8375,270.1522,46948.0
2024-12-12 11:05:00,274.87,275.11,274.65,274.65,8107.0,270.28,270.516,270.0637,270.0637,8107.0
2024-12-12 11:10:00,274.69,275.01,274.54,274.73,13337.0,270.103,270.4176,269.9555,270.1423,13337.0
2024-12-12 11:15:00,274.67,275.17,274.5,275.07,14214.0,270.0833,270.575,269.9162,270.4766,14214.0
2024-12-12 11:20:00,275.07,275.13,274.88,275.03,7849.0,270.4766,270.5356,270.2898,270.4373,7849.0
2024-12-12 11:25:00,275.03,275.08,274.77,274.82,16910.0,270.4373,270.4865,270.1817,270.2308,16910.0
2024-12-12 11:30:00,274.9,274.9,274.37,274.39,11813.0,270.3095,270.3095,269.7883,269.808,11813.0
2024-12-12 11:35:00,274.4,274.76,274.26,274.53,7432.0,269.8178,270.1718,269.6802,269.9457,7432.0
2024-12-12 11:40:00,274.61,274.7,274.27,274.7,15588.0,270.0243,270.1128,269.69,270.1128,15588.0
2024-12-12 11:45:00,274.62,274.67,274.2,274.31,8390.0,270.0342,270.0833,269.6212,269.7293,8390.0
2024-12-12 11:50:00,274.31,274.4,273.92,274.03,18022.0,269.7293,269.8178,269.3458,269.454,18022.0
2024-12-12 11:55:00,274.04,274.44,273.88,274.06,26085.0,269.4638,269.8572,269.3065,269.4835,26085.0
2024-12-12 12:00:00,274.05,274.26,273.92,274.06,12743.0,269.4737,269.6802,269.3458,269.4835,12743.0
2024-12-12 12:05:00,274.11,274.11,273.29,273.51,28094.0,269.5327,269.5327,268.7264,268.9427,28094.0
2024-12-12 12:10:00,273.53,274.14,273.38,274.01,27982.0,268.9624,269.5622,268.8149,269.4343,27982.0
2024-12-12 12:15:00,274.03,274.09,273.73,273.99,6607.0,269.454,269.513,269.159,269.4147,6607.0
2024-12-12 12:20:00,274.0,274.02,273.73,273.91,8513.0,269.4245,269.4442,269.159,269.336,8513.0
2024-12-12 12:25:00,273.94,274.03,273.78,273.94,9386.0,269.3655,269.454,269.2082,269.3655,9386.0
2024-12-12 12:30:00,273.94,274.05,273.51,274.01,20823.0,269.3655,269.4737,268.9427,269.4343,20823.0
2024-12-12 12:35:00,273.94,274.0,273.16,273.16,19446.0,269.3655,269.4245,268.5985,268.5985,19446.0
2024-12-12 12:40:00,273.09,273.6,272.9,273.12,40972.0,268.5297,269.0312,268.3429,268.5592,40972.0
2024-12-12 12:45:00,273.12,273.54,272.97,273.13,12163.0,268.5592,268.9722,268.4117,268.569,12163.0
2024-12-12 12:50:00,273.27,273.27,272.92,273.12,16356.0,268.7067,268.7067,268.3625,268.5592,16356.0
2024-12-12 12:55:00,273.22,273.23,272.64,272.93,55050.0,268.6575,268.6674,268.0872,268.3724,55050.0
2024-12-12 13:00:00,273.04,273.07,272.75,272.92,9196.0,268.4805,268.51,268.1954,268.3625,9196.0
2024-12-12 13:05:00,272.94,273.06,272.86,272.86,9393.0,268.3822,268.5002,268.3035,268.3035,9393.0
2024-12-12 13:10:00,272.96,272.96,272.61,272.84,6097.0,268.4019,268.4019,268.0577,268.2839,6097.0
2024-12-12 13:15:00,272.85,273.09,272.85,272.93,11341.0,268.2937,268.5297,268.2937,268.3724,11341.0
2024-12-12 13:20:00,272.96,273.02,272.78,272.92,9042.0,268.4019,268.4609,268.2249,268.3625,9042.0
2024-12-12 13:25:00,273.02,273.02,272.66,272.73,16333.0,268.4609,268.4609,268.1069,268.1757,16333.0
2024-12-12 13:30:00,272.72,272.98,272.54,272.67,10472.0,268.1659,268.4215,267.9889,268.1167,10472.0
2024-12-12 13:35:00,272.67,272.67,272.15,272.29,14767.0,268.1167,268.1167,267.6054,267.7431,14767.0
2024-12-12 13:40:00,272.29,272.6,272.28,272.5,11298.0,267.7431,268.0479,267.7332,267.9496,11298.0
2024-12-12 13:45:00,272.52,272.96,272.47,272.81,16305.0,267.9692,268.4019,267.9201,268.2544,16305.0
2024-12-12 13:50:00,272.96,273.09,272.71,273.08,9195.0,268.4019,268.5297,268.1561,268.5199,9195.0
2024-12-12 13:55:00,273.09,273.09,272.8,272.96,13098.0,268.5297,268.5297,268.2446,268.4019,13098.0
2024-12-12 14:00:00,272.95,273.14,272.79,273.14,7579.0,268.392,268.5789,268.2347,268.5789,7579.0
2024-12-12 14:05:00,272.9,273.13,272.82,272.94,15785.0,268.3429,268.569,268.2642,268.3822,15785.0
2024-12-12 14:10:00,273.06,273.23,272.93,273.2,19012.0,268.5002,268.6674,268.3724,268.6379,19012.0
2024-12-12 14:15:00,273.2,273.33,273.09,273.17,8787.0,268.6379,268.7657,268.5297,268.6084,8787.0
2024-12-12 14:20:00,273.14,273.22,272.95,273.03,12509.0,268.5789,268.6575,268.392,268.4707,12509.0
2024-12-12 14:25:00,273.03,273.31,273.03,273.07,14542.0,268.4707,268.746,268.4707,268.51,14542.0
2024-12-12 14:30:00,273.06,273.25,272.97,273.09,19064.0,268.5002,268.687,268.4117,268.5297,19064.0
2024-12-12 14:35:00,273.01,273.07,272.91,272.95,12268.0,268.451,268.51,268.3527,268.392,12268.0
2024-12-12 14:40:00,273.0,273.03,272.86,273.0,12374.0,268.4412,268.4707,268.3035,268.4412,12374.0
2024-12-12 14:45:00,272.89,273.12,272.86,272.94,17592.0,268.333,268.5592,268.3035,268.3822,17592.0
2024-12-12 14:50:00,272.99,273.53,272.99,273.43,16303.0,268.4314,268.9624,268.4314,268.864,16303.0
2024-12-12 14:55:00,273.43,273.64,273.36,273.49,15770.0,268.864,269.0705,268.7952,268.923,15770.0
2024-12-12 15:00:00,273.42,273.49,273.32,273.46,16188.0,268.8542,268.923,268.7559,268.8935,16188.0
2024-12-12 15:05:00,273.62,274.0,273.5,273.93,10168.0,269.0509,269.4245,268.9329,269.3557,10168.0
2024-12-12 15:10:00,273.99,274.03,273.91,273.97,12266.0,269.4147,269.454,269.336,269.395,12266.0
2024-12-12 15:15:00,273.96,274.24,273.95,274.13,11947.0,269.3852,269.6605,269.3753,269.5523,11947.0
2024-12-12 15:20:00,274.13,274.15,273.79,273.81,16753.0,269.5523,269.572,269.218,269.2377,16753.0
2024-12-12 15:25:00,273.84,274.21,273.8,274.16,78885.0,269.2672,269.631,269.2279,269.5818,78885.0
2024-12-12 15:30:00,274.24,274.27,273.99,274.1,15803.0,269.6605,269.69,269.4147,269.5228,15803.0
2024-12-12 15:35:00,274.08,274.26,273.9,274.12,17453.0,269.5032,269.6802,269.3262,269.5425,17453.0
2024-12-12 15:40:00,274.12,274.41,274.11,274.29,20911.0,269.5425,269.8277,269.5327,269.7097,20911.0
2024-12-12 15:45:00,274.25,274.34,273.94,273.97,27277.0,269.6703,269.7588,269.3655,269.395,27277.0
2024-12-12 15:50:00,274.12,274.93,274.03,274.43,44487.0,269.5425,270.339,269.454,269.8473,44487.0
2024-12-12 15:55:00,274.21,274.47,273.79,273.98,152217.0,269.631,269.8867,269.218,269.4048,152217.0
2024-12-13 09:30:00,272.96,274.07,272.59,273.18,37418.0,268.4019,269.4933,268.0381,268.6182,37418.0
2024-12-13 09:35:00,273.81,273.89,271.83,272.0,18550.0,269.2377,269.3163,267.2907,267.4579,18550.0
2024-12-13 09:40:00,272.0,272.64,271.87,272.09,9166.0,267.4579,268.0872,267.3301,267.5464,9166.0
2024-12-13 09:45:00,272.36,272.7,271.88,272.38,16040.0,267.8119,268.1462,267.3399,267.8316,16040.0
2024-12-13 09:50:00,272.0,273.14,271.85,272.21,20147.0,267.4579,268.5789,267.3104,267.6644,20147.0
2024-12-13 09:55:00,272.32,272.43,271.58,271.63,13098.0,267.7726,267.8807,267.0449,267.0941,13098.0
2024-12-13 10:00:00,271.63,271.99,271.4,271.52,11563.0,267.0941,267.4481,266.8679,266.9859,11563.0
2024-12-13 10:05:00,271.43,271.74,271.16,271.41,17122.0,266.8974,267.2023,266.6319,266.8778,17122.0
2024-12-13 10:10:00,271.24,271.52,270.74,270.81,23779.0,266.7106,266.9859,266.219,266.2878,23779.0
2024-12-13 10:15:00,270.82,271.11,270.63,270.85,15304.0,266.2976,266.5828,266.1108,266.3271,15304.0
2024-12-13 10:20:00,270.95,271.95,270.8,271.95,12892.0,266.4254,267.4087,266.2779,267.4087,12892.0
2024-12-13 10:25:00,271.86,272.6,271.86,272.5,14902.0,267.3202,268.0479,267.3202,267.9496,14902.0
2024-12-13 10:30:00,272.53,272.53,271.41,271.42,12344.0,267.9791,267.9791,266.8778,266.8876,12344.0
2024-12-13 10:35:00,271.42,272.11,271.32,272.01,17987.0,266.8876,267.5661,266.7893,267.4677,17987.0
2024-12-13 10:40:00,272.01,272.28,271.89,272.02,13011.0,267.4677,267.7332,267.3497,267.4776,13011.0
2024-12-13 10:45:00,272.02,272.27,271.83,272.26,9579.0,267.4776,267.7234,267.2907,267.7136,9579.0
2024-12-13 10:50:00,272.27,272.27,271.73,271.73,11034.0,267.7234,267.7234,267.1924,267.1924,11034.0
2024-12-13 10:55:00,271.84,272.53,271.66,272.41,28009.0,267.3006,267.9791,267.1236,267.8611,28009.0
2024-12-13 11:00:00,272.52,272.56,272.36,272.47,13405.0,267.9692,268.0086,267.8119,267.9201,13405.0
2024-12-13 11:05:00,272.46,272.84,272.4,272.63,11940.0,267.9102,268.2839,267.8512,268.0774,11940.0
2024-12-13 11:10:00,272.54,272.89,272.02,272.1,19573.0,267.9889,268.333,267.4776,267.5562,19573.0
2024-12-13 11:15:00,272.23,272.27,271.84,271.84,8407.0,267.6841,267.7234,267.3006,267.3006,8407.0
2024-12-13 11:20:00,271.8,271.96,271.49,271.89,22178.0,267.2613,267.4186,266.9564,267.3497,22178.0
2024-12-13 11:25:00,271.81,271.95,271.68,271.82,22407.0,267.2711,267.4087,267.1433,267.2809,22407.0
2024-12-13 11:30:00,271.82,272.38,271.79,272.25,9241.0,267.2809,267.8316,267.2514,267.7037,9241.0
2024-12-13 11:35:00,272.31,272.45,271.7,271.84,16209.0,267.7627,267.9004,267.1629,267.3006,16209.0
2024-12-13 11:40:00,271.88,272.3,271.78,271.86,24658.0,267.3399,267.7529,267.2416,267.3202,24658.0
2024-12-13 11:45:00,272.01,272.02,271.53,271.61,17810.0,267.4677,267.4776,266.9958,267.0744,17810.0
2024-12-13 11:50:00,271.61,272.07,271.6,271.86,56178.0,267.0744,267.5267,267.0646,267.3202,56178.0
2024-12-13 11:55:00,271.64,271.89,271.64,271.67,4915.0,267.1039,267.3497,267.1039,267.1334,4915.0
2024-12-13 12:00:00,271.74,271.84,271.45,271.6,17523.0,267.2023,267.3006,266.9171,267.0646,17523.0
2024-12-13 12:05:00,271.61,271.75,271.28,271.34,7722.0,267.0744,267.2121,266.7499,266.8089,7722.0
2024-12-13 12:10:00,271.33,271.54,270.91,270.98,12399.0,266.7991,267.0056,266.3861,266.4549,12399.0
2024-12-13 12:15:00,270.99,271.07,270.57,270.65,15938.0,266.4648,266.5434,266.0518,266.1305,15938.0
2024-12-13 12:20:00,270.61,270.66,270.29,270.3,26316.0,266.0911,266.1403,265.7765,265.7863,26316.0
2024-12-13 12:25:00,270.31,272.2,270.31,272.03,60116.0,265.7961,267.6546,265.7961,267.4874,60116.0
2024-12-13 12:30:00,272.12,272.25,270.92,271.17,81875.0,267.5759,267.7037,266.3959,266.6418,81875.0
2024-12-13 12:35:00,270.78,271.25,270.64,271.17,13556.0,266.2583,266.7204,266.1206,266.6418,13556.0
2024-12-13 12:40:00,271.15,271.36,270.85,271.03,14047.0,266.6221,266.8286,266.3271,266.5041,14047.0
2024-12-13 12:45:00,270.92,271.03,270.68,270.85,20529.0,266.3959,266.5041,266.16,266.3271,20529.0
2024-12-13 12:50:00,270.74,271.03,270.7,270.95,4114.0,266.219,266.5041,266.1796,266.4254,4114.0
2024-12-13 12:55:00,270.9,271.04,270.6,270.6,4617.0,266.3763,266.5139,266.0813,266.0813,4617.0
2024-12-13 13:00:00,270.69,271.34,270.69,271.34,4160.0,266.1698,266.8089,266.1698,266.8089,4160.0
2024-12-13 13:05:00,271.25,271.6,271.13,271.58,7771.0,266.7204,267.0646,266.6024,267.0449,7771.0
2024-12-13 13:10:00,271.68,271.77,271.67,271.75,1856.0,267.1433,267.2318,267.1334,267.2121,1856.0
2024-12-13 13:15:00,271.65,271.73,271.32,271.32,7024.0,267.1138,267.1924,266.7893,266.7893,7024.0
2024-12-13 13:20:00,271.33,271.44,271.15,271.22,2561.0,266.7991,266.9073,266.6221,266.6909,2561.0
2024-12-13 13:25:00,271.24,271.55,271.17,271.46,4252.0,266.7106,267.0154,266.6418,266.9269,4252.0
2024-12-13 13:30:00,271.43,271.57,271.14,271.39,5896.0,266.8974,267.0351,266.6123,266.8581,5896.0
2024-12-13 13:35:00,271.13,271.8,271.13,271.8,5621.0,266.6024,267.2613,266.6024,267.2613,5621.0
2024-12-13 13:40:00,271.69,271.86,271.65,271.75,6542.0,267.1531,267.3202,267.1138,267.2121,6542.0
2024-12-13 13:45:00,271.84,271.85,271.45,271.79,6289.0,267.3006,267.3104,266.9171,267.2514,6289.0
2024-12-13 13:50:00,271.74,271.74,271.56,271.71,2843.0,267.2023,267.2023,267.0253,267.1728,2843.0
2024-12-13 13:55:00,271.71,271.83,271.52,271.57,6831.0,267.1728,267.2907,266.9859,267.0351,6831.0
2024-12-13 14:00:00,271.68,271.7,271.46,271.51,11417.0,267.1433,267.1629,266.9269,266.9761,11417.0
2024-12-13 14:05:00,271.59,271.67,271.27,271.5,9471.0,267.0548,267.1334,266.7401,266.9663,9471.0
2024-12-13 14:10:00,271.64,271.85,271.54,271.54,6755.0,267.1039,267.3104,267.0056,267.0056,6755.0
2024-12-13 14:15:00,271.59,271.67,271.16,271.17,13681.0,267.0548,267.1334,266.6319,266.6418,13681.0
2024-12-13 14:20:00,271.21,271.22,270.79,270.79,10677.0,266.6811,266.6909,266.2681,266.2681,10677.0
2024-12-13 14:25:00,270.72,270.87,270.35,270.5,16196.0,266.1993,266.3468,265.8355,265.983,16196.0
2024-12-13 14:30:00,270.48,270.54,270.38,270.46,11201.0,265.9633,266.0223,265.865,265.9436,11201.0
2024-12-13 14:35:00,270.46,270.51,270.19,270.31,15942.0,265.9436,265.9928,265.6781,265.7961,15942.0
2024-12-13 14:40:00,270.34,270.42,270.02,270.07,14934.0,265.8256,265.9043,265.511,265.5601,14934.0
2024-12-13 14:45:00,270.15,270.54,270.06,270.34,14996.0,265.6388,266.0223,265.5503,265.8256,14996.0
2024-12-13 14:50:00,270.26,270.46,270.22,270.28,18093.0,265.747,265.9436,265.7076,265.7666,18093.0
2024-12-13 14:55:00,270.28,270.79,270.28,270.73,14533.0,265.7666,266.2681,265.7666,266.2091,14533.0
2024-12-13 15:00:00,270.78,270.79,270.36,270.55,18685.0,266.2583,266.2681,265.8453,266.0321,18685.0
2024-12-13 15:05:00,270.56,270.74,270.45,270.63,21252.0,266.042,266.219,265.9338,266.1108,21252.0
2024-12-13 15:10:00,270.69,270.78,270.27,270.29,30078.0,266.1698,266.2583,265.7568,265.7765,30078.0
2024-12-13 15:15:00,270.32,270.83,270.27,270.53,40344.0,265.806,266.3074,265.7568,266.0125,40344.0
2024-12-13 15:20:00,270.56,270.69,270.42,270.53,12444.0,266.042,266.1698,265.9043,266.0125,12444.0
2024-12-13 15:25:00,270.6,270.66,270.34,270.55,14985.0,266.0813,266.1403,265.8256,266.0321,14985.0
2024-12-13 15:30:00,270.5,270.67,270.45,270.59,25716.0,265.983,266.1501,265.9338,266.0715,25716.0
2024-12-13 15:35:00,270.59,271.14,270.55,271.14,16617.0,266.0715,266.6123,266.0321,266.6123,16617.0
2024-12-13 15:40:00,271.13,271.28,271.01,271.09,16498.0,266.6024,266.7499,266.4844,266.5631,16498.0
2024-12-13 15:45:00,271.09,271.11,270.77,270.85,24625.0,266.5631,266.5828,266.2484,266.3271,24625.0
2024-12-13 15:50:00,270.79,270.81,270.47,270.72,55287.0,266.2681,266.2878,265.9535,266.1993,55287.0
2024-12-13 15:55:00,270.71,270.79,270.36,270.63,140061.0,266.1895,266.2681,265.8453,266.1108,140061.0
2024-12-16 09:30:00,270.62,271.28,270.07,270.69,75299.0,266.101,266.7499,265.5601,266.1698,75299.0
2024-12-16 09:35:00,270.35,271.27,270.35,270.56,21605.0,265.8355,266.7401,265.8355,266.042,21605.0
2024-12-16 09:40:00,270.8,270.93,270.07,270.15,41661.0,266.2779,266.4058,265.5601,265.6388,41661.0
2024-12-16 09:45:00,270.13,270.79,269.76,270.5,36702.0,265.6191,266.2681,265.2553,265.983,36702.0
2024-12-16 09:50:00,270.36,270.78,269.91,269.99,26218.0,265.8453,266.2583,265.4028,265.4815,26218.0
2024-12-16 09:55:00,270.03,270.17,269.36,269.54,34977.0,265.5208,265.6585,264.862,265.039,34977.0
2024-12-16 10:00:00,269.53,270.36,269.19,270.36,35958.0,265.0292,265.8453,264.6948,265.8453,35958.0
2024-12-16 10:05:00,270.16,271.0,270.16,270.72,13569.0,265.6486,266.4746,265.6486,266.1993,13569.0
2024-12-16 10:10:00,270.7,271.49,270.26,271.36,40011.0,266.1796,266.9564,265.747,266.8286,40011.0
2024-12-16 10:15:00,271.54,271.88,271.35,271.6,14346.0,267.0056,267.3399,266.8188,267.0646,14346.0
2024-12-16 10:20:00,271.59,271.69,271.02,271.27,12043.0,267.0548,267.1531,266.4943,266.7401,12043.0
2024-12-16 10:25:00,271.38,272.04,271.29,271.54,17256.0,266.8483,267.4972,266.7598,267.0056,17256.0
2024-12-16 10:30:00,271.54,272.1,271.53,271.94,16900.0,267.0056,267.5562,266.9958,267.3989,16900.0
2024-12-16 10:35:00,272.0,272.03,271.69,271.71,10896.0,267.4579,267.4874,267.1531,267.1728,10896.0
2024-12-16 10:40:00,271.78,271.98,271.62,271.82,18506.0,267.2416,267.4382,267.0843,267.2809,18506.0
2024-12-16 10:45:00,271.68,271.84,271.19,271.77,23429.0,267.1433,267.3006,266.6614,267.2318,23429.0
2024-12-16 10:50:00,271.69,272.69,271.69,272.56,18883.0,267.1531,268.1364,267.1531,268.0086,18883.0
2024-12-16 10:55:00,272.69,272.69,272.3,272.3,12903.0,268.1364,268.1364,267.7529,267.7529,12903.0
2024-12-16 11:00:00,272.43,272.43,271.91,272.06,8503.0,267.8807,267.8807,267.3694,267.5169,8503.0
2024-12-16 11:05:00,272.08,272.52,272.05,272.23,11265.0,267.5366,267.9692,267.5071,267.6841,11265.0
2024-12-16 11:10:00,272.07,272.47,272.07,272.1,11968.0,267.5267,267.9201,267.5267,267.5562,11968.0
2024-12-16 11:15:00,272.08,272.31,271.37,271.4,7680.0,267.5366,267.7627,266.8384,266.8679,7680.0
2024-12-16 11:20:00,271.64,271.64,271.18,271.62,16398.0,267.1039,267.1039,266.6516,267.0843,16398.0
2024-12-16 11:25:00,271.62,271.62,271.01,271.16,11493.0,267.0843,267.0843,266.4844,266.6319,11493.0
2024-12-16 11:30:00,271.17,271.39,270.88,271.37,9001.0,266.6418,266.8581,266.3566,266.8384,9001.0
2024-12-16 11:35:00,271.37,271.55,271.26,271.54,14533.0,266.8384,267.0154,266.7303,267.0056,14533.0
2024-12-16 11:40:00,271.54,271.54,270.93,271.31,22642.0,267.0056,267.0056,266.4058,266.7794,22642.0
2024-12-16 11:45:00,271.35,271.69,271.31,271.69,9477.0,266.8188,267.1531,266.7794,267.1531,9477.0
2024-12-16 11:50:00,271.6,271.73,271.1,271.29,14910.0,267.0646,267.1924,266.5729,266.7598,14910.0
2024-12-16 11:55:00,271.3,271.39,271.06,271.16,7221.0,266.7696,266.8581,266.5336,266.6319,7221.0
2024-12-16 12:00:00,271.19,271.26,271.03,271.15,10039.0,266.6614,266.7303,266.5041,266.6221,10039.0
2024-12-16 12:05:00,271.15,271.43,271.06,271.4,10452.0,266.6221,266.8974,266.5336,266.8679,10452.0
2024-12-16 12:10:00,271.39,271.86,271.39,271.54,10913.0,266.8581,267.3202,266.8581,267.0056,10913.0
2024-12-16 12:15:00,271.79,272.16,271.69,271.94,11365.0,267.2514,267.6152,267.1531,267.3989,11365.0
2024-12-16 12:20:00,271.9,272.04,271.48,271.61,9944.0,267.3596,267.4972,266.9466,267.0744,9944.0
2024-12-16 12:25:00,271.48,271.73,271.29,271.34,15130.0,266.9466,267.1924,266.7598,266.8089,15130.0
2024-12-16 12:30:00,271.35,271.41,271.04,271.3,13099.0,266.8188,266.8778,266.5139,266.7696,13099.0
2024-12-16 12:35:00,271.18,271.31,271.05,271.19,6775.0,266.6516,266.7794,266.5238,266.6614,6775.0
2024-12-16 12:40:00,271.19,271.29,271.02,271.03,17078.0,266.6614,266.7598,266.4943,266.5041,17078.0
2024-12-16 12:45:00,271.08,271.13,270.41,270.47,27986.0,266.5533,266.6024,265.8945,265.9535,27986.0
2024-12-16 12:50:00,270.47,270.57,270.3,270.35,10050.0,265.9535,266.0518,265.7863,265.8355,10050.0
2024-12-16 12:55:00,270.33,270.47,270.05,270.09,8446.0,265.8158,265.9535,265.5405,265.5798,8446.0
2024-12-16 13:00:00,270.02,270.1,269.8,269.94,17017.0,265.511,265.5896,265.2946,265.4323,17017.0
2024-12-16 13:05:00,269.94,270.01,269.73,269.83,11533.0,265.4323,265.5011,265.2258,265.3241,11533.0
2024-12-16 13:10:00,269.83,269.86,269.55,269.61,7935.0,265.3241,265.3536,265.0488,265.1078,7935.0
2024-12-16 13:15:00,269.54,269.67,269.36,269.58,15620.0,265.039,265.1668,264.862,265.0783,15620.0
2024-12-16 13:20:00,269.58,269.83,269.52,269.62,15163.0,265.0783,265.3241,265.0193,265.1177,15163.0
2024-12-16 13:25:00,269.83,269.92,269.47,269.57,7869.0,265.3241,265.4126,264.9702,265.0685,7869.0
2024-12-16 13:30:00,269.53,269.73,269.53,269.59,9083.0,265.0292,265.2258,265.0292,265.0882,9083.0
2024-12-16 13:35:00,269.55,269.56,269.28,269.29,13131.0,265.0488,265.0587,264.7833,264.7932,13131.0
2024-12-16 13:40:00,269.26,269.38,269.23,269.27,3735.0,264.7637,264.8817,264.7342,264.7735,3735.0
2024-12-16 13:45:00,269.31,269.56,269.29,269.37,16814.0,264.8128,265.0587,264.7932,264.8718,16814.0
2024-12-16 13:50:00,269.33,269.4,269.19,269.26,11502.0,264.8325,264.9013,264.6948,264.7637,11502.0
2024-12-16 13:55:00,269.26,269.52,269.23,269.38,11780.0,264.7637,265.0193,264.7342,264.8817,11780.0
2024-12-16 14:00:00,269.26,269.46,269.23,269.25,29935.0,264.7637,264.9603,264.7342,264.7538,29935.0
2024-12-16 14:05:00,269.22,269.22,268.81,268.81,12190.0,264.7243,264.7243,264.3212,264.3212,12190.0
2024-12-16 14:10:00,268.97,268.97,268.45,268.46,13119.0,264.4785,264.4785,263.9672,263.977,13119.0
2024-12-16 14:15:00,268.45,268.54,268.12,268.12,19357.0,263.9672,264.0557,263.6427,263.6427,19357.0
2024-12-16 14:20:00,268.12,268.23,267.91,267.93,18366.0,263.6427,263.7509,263.4362,263.4559,18366.0
2024-12-16 14:25:00,267.91,267.97,267.68,267.8,6393.0,263.4362,263.4952,263.21,263.328,6393.0
2024-12-16 14:30:00,267.75,268.08,267.67,267.78,27934.0,263.2789,263.6034,263.2002,263.3084,27934.0
2024-12-16 14:35:00,267.7,267.91,267.67,267.68,24410.0,263.2297,263.4362,263.2002,263.21,24410.0
2024-12-16 14:40:00,267.68,267.81,267.53,267.67,28696.0,263.21,263.3379,263.0626,263.2002,28696.0
2024-12-16 14:45:00,267.55,268.15,267.55,267.94,16759.0,263.0822,263.6722,263.0822,263.4657,16759.0
2024-12-16 14:50:00,268.09,268.17,267.83,268.07,12064.0,263.6132,263.6919,263.3575,263.5935,12064.0
2024-12-16 14:55:00,268.1,268.32,268.02,268.3,14082.0,263.623,263.8394,263.5444,263.8197,14082.0
2024-12-16 15:00:00,268.23,268.38,267.93,268.05,7487.0,263.7509,263.8984,263.4559,263.5739,7487.0
2024-12-16 15:05:00,268.07,268.07,267.51,267.52,32828.0,263.5935,263.5935,263.0429,263.0527,32828.0
2024-12-16 15:10:00,267.52,267.75,267.36,267.61,32957.0,263.0527,263.2789,262.8954,263.1412,32957.0
2024-12-16 15:15:00,267.58,267.74,267.25,267.66,15047.0,263.1117,263.269,262.7872,263.1904,15047.0
2024-12-16 15:20:00,267.66,267.74,267.3,267.31,22450.0,263.1904,263.269,262.8364,262.8462,22450.0
2024-12-16 15:25:00,267.28,267.75,267.28,267.53,20532.0,262.8167,263.2789,262.8167,263.0626,20532.0
2024-12-16 15:30:00,267.63,267.75,267.41,267.49,34873.0,263.1609,263.2789,262.9446,263.0232,34873.0
2024-12-16 15:35:00,267.5,267.5,266.87,266.89,51752.0,263.0331,263.0331,262.4136,262.4332,51752.0
2024-12-16 15:40:00,266.88,267.0,266.64,266.88,27176.0,262.4234,262.5414,262.1874,262.4234,27176.0
2024-12-16 15:45:00,266.83,267.24,266.42,266.93,90879.0,262.3742,262.7774,261.9711,262.4726,90879.0
2024-12-16 15:50:00,266.82,267.07,266.42,266.57,100012.0,262.3644,262.6102,261.9711,262.1186,100012.0
2024-12-16 15:55:00,266.6,266.61,266.22,266.41,198009.0,262.1481,262.1579,261.7744,261.9613,198009.0
2024-12-17 09:30:00,265.46,266.75,264.8,266.48,78078.0,261.0271,262.2956,260.3781,262.0301,78078.0
2024-12-17 09:35:00,266.48,268.84,266.27,268.33,30124.0,262.0301,264.3507,261.8236,263.8492,30124.0
2024-12-17 09:40:00,268.54,269.02,267.8,268.52,22095.0,264.0557,264.5277,263.328,264.036,22095.0
2024-12-17 09:45:00,268.51,268.66,268.0,268.03,16553.0,264.0262,264.1737,263.5247,263.5542,16553.0
2024-12-17 09:50:00,268.01,269.02,268.01,268.53,19867.0,263.5345,264.5277,263.5345,264.0459,19867.0
2024-12-17 09:55:00,268.67,268.83,268.21,268.42,18433.0,264.1835,264.3408,263.7312,263.9377,18433.0
2024-12-17 10:00:00,268.42,268.51,267.88,268.34,48230.0,263.9377,264.0262,263.4067,263.859,48230.0
2024-12-17 10:05:00,268.3,268.62,267.62,267.63,18721.0,263.8197,264.1344,263.1511,263.1609,18721.0
2024-12-17 10:10:00,267.63,268.68,267.48,268.52,17521.0,263.1609,264.1934,263.0134,264.036,17521.0
2024-12-17 10:15:00,268.7,270.26,268.68,269.88,27504.0,264.213,265.747,264.1934,265.3733,27504.0
2024-12-17 10:20:00,269.77,269.9,268.78,268.99,21045.0,265.2651,265.393,264.2917,264.4982,21045.0
2024-12-17 10:25:00,269.05,269.23,268.7,268.94,33025.0,264.5572,264.7342,264.213,264.449,33025.0
2024-12-17 10:30:00,268.88,269.46,268.42,269.37,29120.0,264.39,264.9603,263.9377,264.8718,29120.0
2024-12-17 10:35:00,269.21,269.33,268.73,269.25,31962.0,264.7145,264.8325,264.2425,264.7538,31962.0
2024-12-17 10:40:00,269.01,269.25,268.09,268.32,32273.0,264.5178,264.7538,263.6132,263.8394,32273.0
2024-12-17 10:45:00,268.26,268.72,268.2,268.2,6262.0,263.7804,264.2327,263.7214,263.7214,6262.0
2024-12-17 10:50:00,268.13,268.37,267.73,267.95,8267.0,263.6525,263.8885,263.2592,263.4755,8267.0
2024-12-17 10:55:00,267.76,268.09,267.55,268.03,13953.0,263.2887,263.6132,263.0822,263.5542,13953.0
2024-12-17 11:00:00,267.94,268.2,267.79,268.11,9310.0,263.4657,263.7214,263.3182,263.6329,9310.0
2024-12-17 11:05:00,268.11,268.49,267.99,268.21,18164.0,263.6329,264.0065,263.5149,263.7312,18164.0
2024-12-17 11:10:00,268.09,268.39,267.98,267.99,7162.0,263.6132,263.9082,263.505,263.5149,7162.0
2024-12-17 11:15:00,268.15,268.16,267.59,267.83,15315.0,263.6722,263.682,263.1216,263.3575,15315.0
2024-12-17 11:20:00,267.92,268.02,267.39,267.39,11158.0,263.446,263.5444,262.9249,262.9249,11158.0
2024-12-17 11:25:00,267.48,267.63,267.16,267.27,13734.0,263.0134,263.1609,262.6987,262.8069,13734.0
2024-12-17 11:30:00,267.26,267.42,267.0,267.15,26735.0,262.7971,262.9544,262.5414,262.6889,26735.0
2024-12-17 11:35:00,267.23,267.47,266.94,267.42,32844.0,262.7676,263.0036,262.4824,262.9544,32844.0
2024-12-17 11:40:00,267.42,267.8,267.41,267.7,8200.0,262.9544,263.328,262.9446,263.2297,8200.0
2024-12-17 11:45:00,267.64,267.94,267.36,267.85,15726.0,263.1707,263.4657,262.8954,263.3772,15726.0
2024-12-17 11:50:00,267.88,268.45,267.76,268.29,9640.0,263.4067,263.9672,263.2887,263.8099,9640.0
2024-12-17 11:55:00,268.32,268.96,268.29,268.86,12625.0,263.8394,264.4687,263.8099,264.3703,12625.0
2024-12-17 12:00:00,268.94,268.98,268.68,268.83,8212.0,264.449,264.4883,264.1934,264.3408,8212.0
2024-12-17 12:05:00,268.82,268.82,267.95,267.95,26829.0,264.331,264.331,263.4755,263.4755,26829.0
2024-12-17 12:10:00,268.04,268.14,267.73,267.88,11743.0,263.564,263.6624,263.2592,263.4067,11743.0
2024-12-17 12:15:00,267.88,268.04,267.64,267.67,16005.0,263.4067,263.564,263.1707,263.2002,16005.0
2024-12-17 12:20:00,267.7,267.9,267.52,267.59,9378.0,263.2297,263.4264,263.0527,263.1216,9378.0
2024-12-17 12:25:00,267.59,267.96,267.25,267.49,22697.0,263.1216,263.4854,262.7872,263.0232,22697.0
2024-12-17 12:30:00,267.4,267.8,267.08,267.16,5873.0,262.9347,263.328,262.6201,262.6987,5873.0
2024-12-17 12:35:00,267.14,267.6,267.09,267.15,12971.0,262.6791,263.1314,262.6299,262.6889,12971.0
2024-12-17 12:40:00,267.3,267.75,267.25,267.66,8252.0,262.8364,263.2789,262.7872,263.1904,8252.0
2024-12-17 12:45:00,267.59,267.91,267.49,267.49,12431.0,263.1216,263.4362,263.0232,263.0232,12431.0
2024-12-17 12:50:00,267.58,268.28,267.53,267.88,23416.0,263.1117,263.8,263.0626,263.4067,23416.0
2024-12-17 12:55:00,267.89,268.0,267.79,267.87,12154.0,263.4165,263.5247,263.3182,263.3969,12154.0
2024-12-17 13:00:00,267.87,268.39,267.75,268.38,25259.0,263.3969,263.9082,263.2789,263.8984,25259.0
2024-12-17 13:05:00,268.25,268.25,267.91,268.11,15593.0,263.7705,263.7705,263.4362,263.6329,15593.0
2024-12-17 13:10:00,268.12,268.38,268.02,268.28,18234.0,263.6427,263.8984,263.5444,263.8,18234.0
2024-12-17 13:15:00,268.19,268.4,268.05,268.05,18205.0,263.7115,263.918,263.5739,263.5739,18205.0
2024-12-17 13:20:00,268.17,268.18,267.73,267.73,16993.0,263.6919,263.7017,263.2592,263.2592,16993.0
2024-12-17 13:25:00,267.74,267.95,267.73,267.81,24128.0,263.269,263.4755,263.2592,263.3379,24128.0
2024-12-17 13:30:00,267.9,267.9,267.27,267.3,12601.0,263.4264,263.4264,262.8069,262.8364,12601.0
2024-12-17 13:35:00,267.39,267.49,267.16,267.3,18885.0,262.9249,263.0232,262.6987,262.8364,18885.0
2024-12-17 13:40:00,267.27,267.42,267.06,267.12,16790.0,262.8069,262.9544,262.6004,262.6594,16790.0
2024-12-17 13:45:00,267.12,267.42,267.01,267.22,17505.0,262.6594,262.9544,262.5512,262.7577,17505.0
2024-12-17 13:50:00,267.16,267.23,266.87,266.94,15596.0,262.6987,262.7676,262.4136,262.4824,15596.0
2024-12-17 13:55:00,267.07,267.13,266.86,267.06,18311.0,262.6102,262.6692,262.4037,262.6004,18311.0
2024-12-17 14:00:00,266.98,267.11,266.74,266.75,11430.0,262.5217,262.6496,262.2857,262.2956,11430.0
2024-12-17 14:05:00,266.78,267.03,266.75,266.76,10886.0,262.3251,262.5709,262.2956,262.3054,10886.0
2024-12-17 14:10:00,266.76,266.85,266.27,266.36,17921.0,262.3054,262.3939,261.8236,261.9121,17921.0
2024-12-17 14:15:00,266.44,266.51,266.07,266.23,28575.0,261.9908,262.0596,261.6269,261.7843,28575.0
2024-12-17 14:20:00,266.19,266.33,266.09,266.12,4203.0,261.7449,261.8826,261.6466,261.6761,4203.0
2024-12-17 14:25:00,266.22,266.44,266.12,266.14,104561.0,261.7744,261.9908,261.6761,261.6958,104561.0
2024-12-17 14:30:00,266.22,266.35,266.12,266.21,15287.0,261.7744,261.9023,261.6761,261.7646,15287.0
2024-12-17 14:35:00,266.29,266.96,266.15,266.77,22139.0,261.8433,262.5021,261.7056,262.3152,22139.0
2024-12-17 14:40:00,266.75,266.91,266.21,266.55,24363.0,262.2956,262.4529,261.7646,262.0989,24363.0
2024-12-17 14:45:00,266.55,266.64,266.31,266.5,20031.0,262.0989,262.1874,261.8629,262.0498,20031.0
2024-12-17 14:50:00,266.5,266.52,266.14,266.31,16807.0,262.0498,262.0694,261.6958,261.8629,16807.0
2024-12-17 14:55:00,266.21,266.3,266.1,266.21,14970.0,261.7646,261.8531,261.6564,261.7646,14970.0
2024-12-17 15:00:00,266.18,266.26,265.51,265.63,71924.0,261.7351,261.8138,261.0763,261.1943,71924.0
2024-12-17 15:05:00,265.56,266.02,265.5,265.82,42848.0,261.1255,261.5778,261.0665,261.3811,42848.0
2024-12-17 15:10:00,265.77,265.85,265.64,265.78,13010.0,261.3319,261.4106,261.2041,261.3418,13010.0
2024-12-17 15:15:00,265.68,266.04,265.61,265.63,32782.0,261.2434,261.5974,261.1746,261.1943,32782.0
2024-12-17 15:20:00,265.58,266.03,265.56,265.77,37274.0,261.1451,261.5876,261.1255,261.3319,37274.0
2024-12-17 15:25:00,265.76,266.1,265.66,265.94,31178.0,261.3221,261.6564,261.2238,261.4991,31178.0
2024-12-17 15:30:00,266.0,266.54,265.83,266.31,38571.0,261.5581,262.0891,261.3909,261.8629,38571.0
2024-12-17 15:35:00,266.26,266.38,265.99,266.12,28771.0,261.8138,261.9318,261.5483,261.6761,28771.0
2024-12-17 15:40:00,266.19,266.52,266.19,266.44,45980.0,261.7449,262.0694,261.7449,261.9908,45980.0
2024-12-17 15:45:00,266.44,266.86,266.41,266.8,35794.0,261.9908,262.4037,261.9613,262.3447,35794.0
2024-12-17 15:50:00,266.86,267.17,266.24,266.37,54155.0,262.4037,262.7086,261.7941,261.9219,54155.0
2024-12-17 15:55:00,266.27,266.29,265.84,265.95,185719.0,261.8236,261.8433,261.4008,261.5089,185719.0
2024-12-18 09:30:00,265.18,266.99,264.7,266.56,51082.0,260.7518,262.5316,260.2798,262.1088,51082.0
2024-12-18 09:35:00,266.56,267.19,266.12,266.17,21640.0,262.1088,262.7282,261.6761,261.7253,21640.0
2024-12-18 09:40:00,266.41,266.41,265.41,265.41,18145.0,261.9613,261.9613,260.978,260.978,18145.0
2024-12-18 09:45:00,265.33,266.2,265.08,265.73,16791.0,260.8993,261.7548,260.6535,261.2926,16791.0
2024-12-18 09:50:00,265.91,266.4,265.28,266.14,21403.0,261.4696,261.9514,260.8501,261.6958,21403.0
2024-12-18 09:55:00,266.23,266.44,265.54,265.98,13918.0,261.7843,261.9908,261.1058,261.5384,13918.0
2024-12-18 10:00:00,265.81,266.19,265.22,265.87,20469.0,261.3713,261.7449,260.7911,261.4303,20469.0
2024-12-18 10:05:00,265.37,265.68,265.15,265.46,18238.0,260.9386,261.2434,260.7223,261.0271,18238.0
2024-12-18 10:10:00,265.3,265.81,265.11,265.13,18065.0,260.8698,261.3713,260.683,260.7026,18065.0
2024-12-18 10:15:00,265.23,265.8,265.13,265.8,16095.0,260.801,261.3614,260.7026,261.3614,16095.0
2024-12-18 10:20:00,265.64,265.65,265.0,265.26,15639.0,261.2041,261.2139,260.5748,260.8305,15639.0
2024-12-18 10:25:00,265.26,265.44,264.92,265.2,16702.0,260.8305,261.0075,260.4961,260.7715,16702.0
2024-12-18 10:30:00,265.48,266.2,265.17,265.68,20414.0,261.0468,261.7548,260.742,261.2434,20414.0
2024-12-18 10:35:00,265.78,266.06,265.72,265.81,11504.0,261.3418,261.6171,261.2828,261.3713,11504.0
2024-12-18 10:40:00,265.81,266.18,265.78,266.08,10287.0,261.3713,261.7351,261.3418,261.6368,10287.0
2024-12-18 10:45:00,266.0,266.69,265.72,266.53,15728.0,261.5581,262.2366,261.2828,262.0793,15728.0
2024-12-18 10:50:00,266.69,266.93,266.44,266.58,13175.0,262.2366,262.4726,261.9908,262.1284,13175.0
2024-12-18 10:55:00,266.61,266.72,266.2,266.2,12348.0,262.1579,262.2661,261.7548,261.7548,12348.0
2024-12-18 11:00:00,266.22,266.45,265.67,265.68,14328.0,261.7744,262.0006,261.2336,261.2434,14328.0
2024-12-18 11:05:00,265.67,265.95,265.35,265.85,34553.0,261.2336,261.5089,260.919,261.4106,34553.0
2024-12-18 11:10:00,265.75,265.79,265.21,265.26,13851.0,261.3123,261.3516,260.7813,260.8305,13851.0
2024-12-18 11:15:00,265.33,265.45,265.02,265.3,20858.0,260.8993,261.0173,260.5945,260.8698,20858.0
2024-12-18 11:20:00,265.3,265.79,265.24,265.62,16253.0,260.8698,261.3516,260.8108,261.1844,16253.0
2024-12-18 11:25:00,265.5,265.72,265.35,265.58,10960.0,261.0665,261.2828,260.919,261.1451,10960.0
2024-12-18 11:30:00,265.39,265.52,265.07,265.08,14290.0,260.9583,261.0861,260.6436,260.6535,14290.0
2024-12-18 11:35:00,265.08,265.55,265.03,265.5,23256.0,260.6535,261.1156,260.6043,261.0665,23256.0
2024-12-18 11:40:00,265.42,265.48,265.25,265.33,8210.0,260.9878,261.0468,260.8206,260.8993,8210.0
2024-12-18 11:45:00,265.29,265.3,264.99,265.12,6691.0,260.86,260.8698,260.565,260.6928,6691.0
2024-12-18 11:50:00,265.13,265.49,264.98,265.41,12928.0,260.7026,261.0566,260.5551,260.978,12928.0
2024-12-18 11:55:00,265.47,265.47,265.11,265.3,9099.0,261.037,261.037,260.683,260.8698,9099.0
2024-12-18 12:00:00,265.19,265.35,265.15,265.35,5798.0,260.7616,260.919,260.7223,260.919,5798.0
2024-12-18 12:05:00,265.3,265.3,265.0,265.24,8494.0,260.8698,260.8698,260.5748,260.8108,8494.0
2024-12-18 12:10:00,265.08,265.24,264.91,265.0,15871.0,260.6535,260.8108,260.4863,260.5748,15871.0
2024-12-18 12:15:00,264.98,265.37,264.93,265.34,8771.0,260.5551,260.9386,260.506,260.9091,8771.0
2024-12-18 12:20:00,265.33,265.6,265.32,265.43,16211.0,260.8993,261.1648,260.8895,260.9976,16211.0
2024-12-18 12:25:00,265.36,265.5,265.21,265.21,4445.0,260.9288,261.0665,260.7813,260.7813,4445.0
2024-12-18 12:30:00,265.26,265.41,265.09,265.31,10526.0,260.8305,260.978,260.6633,260.8796,10526.0
2024-12-18 12:35:00,265.41,265.48,265.14,265.19,9570.0,260.978,261.0468,260.7125,260.7616,9570.0
2024-12-18 12:40:00,265.19,265.35,265.06,265.16,7592.0,260.7616,260.919,260.6338,260.7321,7592.0
2024-12-18 12:45:00,265.06,265.06,264.73,264.94,12643.0,260.6338,260.6338,260.3093,260.5158,12643.0
2024-12-18 12:50:00,264.86,264.92,264.69,264.85,7267.0,260.4371,260.4961,260.27,260.4273,7267.0
2024-12-18 12:55:00,264.82,264.92,264.74,264.82,5579.0,260.3978,260.4961,260.3191,260.3978,5579.0
2024-12-18 13:00:00,264.82,264.83,264.59,264.67,3932.0,260.3978,260.4076,260.1716,260.2503,3932.0
2024-12-18 13:05:00,264.6,264.75,264.58,264.72,8277.0,260.1815,260.329,260.1618,260.2995,8277.0
2024-12-18 13:10:00,264.77,264.98,264.73,264.73,8085.0,260.3486,260.5551,260.3093,260.3093,8085.0
2024-12-18 13:15:00,264.73,264.73,264.13,264.14,17382.0,260.3093,260.3093,259.7193,259.7292,17382.0
2024-12-18 13:20:00,264.13,264.3,264.1,264.3,8048.0,259.7193,259.8865,259.6898,259.8865,8048.0
2024-12-18 13:25:00,264.16,264.37,264.11,264.33,13424.0,259.7488,259.9553,259.6997,259.916,13424.0
2024-12-18 13:30:00,264.38,265.08,264.22,265.05,23151.0,259.9652,260.6535,259.8078,260.624,23151.0
2024-12-18 13:35:00,265.03,265.03,264.71,264.75,14080.0,260.6043,260.6043,260.2896,260.329,14080.0
2024-12-18 13:40:00,264.75,264.85,264.46,264.83,9584.0,260.329,260.4273,260.0438,260.4076,9584.0
2024-12-18 13:45:00,264.85,265.0,264.65,264.91,9530.0,260.4273,260.5748,260.2306,260.4863,9530.0
2024-12-18 13:50:00,264.82,265.18,264.82,265.11,8571.0,260.3978,260.7518,260.3978,260.683,8571.0
2024-12-18 13:55:00,265.14,265.45,265.05,265.11,12544.0,260.7125,261.0173,260.624,260.683,12544.0
2024-12-18 14:00:00,265.0,265.39,264.41,264.41,27021.0,260.5748,260.9583,259.9947,259.9947,27021.0
2024-12-18 14:05:00,264.5,264.57,263.5,263.51,17248.0,260.0832,260.152,259.0999,259.1097,17248.0
2024-12-18 14:10:00,263.63,263.71,263.21,263.28,15487.0,259.2277,259.3063,258.8147,258.8835,15487.0
2024-12-18 14:15:00,263.25,263.34,262.77,263.05,16857.0,258.854,258.9425,258.382,258.6574,16857.0
2024-12-18 14:20:00,263.17,263.54,263.08,263.31,11157.0,258.7754,259.1392,258.6869,258.913,11157.0
2024-12-18 14:25:00,263.3,263.7,262.93,262.93,20039.0,258.9032,259.2965,258.5394,258.5394,20039.0
2024-12-18 14:30:00,262.91,263.6,262.64,263.22,17066.0,258.5197,259.1982,258.2542,258.8245,17066.0
2024-12-18 14:35:00,263.37,263.37,262.66,262.72,13703.0,258.972,258.972,258.2739,258.3329,13703.0
2024-12-18 14:40:00,262.77,263.33,262.77,263.11,15371.0,258.382,258.9327,258.382,258.7164,15371.0
2024-12-18 14:45:00,263.03,263.07,262.02,262.06,19818.0,258.6377,258.677,257.6446,257.6839,19818.0
2024-12-18 14:50:00,262.18,262.3,261.03,261.38,24113.0,257.8019,257.9199,256.6711,257.0153,24113.0
2024-12-18 14:55:00,261.38,261.73,261.16,261.33,20954.0,257.0153,257.3594,256.7989,256.9661,20954.0
2024-12-18 15:00:00,261.39,261.77,261.19,261.36,18142.0,257.0251,257.3987,256.8284,256.9956,18142.0
2024-12-18 15:05:00,261.4,261.8,261.26,261.42,16795.0,257.0349,257.4282,256.8973,257.0546,16795.0
2024-12-18 15:10:00,261.36,261.72,261.2,261.57,16919.0,256.9956,257.3496,256.8383,257.2021,16919.0
2024-12-18 15:15:00,261.54,261.91,261.43,261.62,43034.0,257.1726,257.5364,257.0644,257.2512,43034.0
2024-12-18 15:20:00,261.65,261.79,261.06,261.15,13414.0,257.2807,257.4184,256.7006,256.7891,13414.0
2024-12-18 15:25:00,261.15,261.24,260.61,260.85,21258.0,256.7891,256.8776,256.2581,256.4941,21258.0
2024-12-18 15:30:00,260.94,261.33,260.84,261.17,23680.0,256.5826,256.9661,256.4843,256.8088,23680.0
2024-12-18 15:35:00,261.19,261.32,260.31,260.31,50997.0,256.8284,256.9563,255.9631,255.9631,50997.0
2024-12-18 15:40:00,260.38,260.63,259.43,259.43,45472.0,256.032,256.2778,255.0978,255.0978,45472.0
2024-12-18 15:45:00,259.53,260.22,258.86,260.13,51227.0,255.1961,255.8746,254.5373,255.7861,51227.0
2024-12-18 15:50:00,260.01,260.92,259.71,260.56,67537.0,255.6681,256.5629,255.3731,256.2089,67537.0
2024-12-18 15:55:00,260.64,260.64,258.68,258.79,317708.0,256.2876,256.2876,254.3603,254.4685,317708.0
2024-12-19 09:30:00,258.1,259.6,257.8,259.0,70939.0,253.79,255.265,253.495,254.675,70939.0
2024-12-19 09:35:00,258.53,259.17,258.05,258.89,16388.0,254.2128,254.8422,253.7409,254.5668,16388.0
2024-12-19 09:40:00,258.85,259.11,257.35,257.51,20732.0,254.5275,254.7832,253.0525,253.2099,20732.0
2024-12-19 09:45:00,257.37,257.52,254.66,254.81,36845.0,253.0722,253.2197,250.4075,250.555,36845.0
2024-12-19 09:50:00,254.65,254.76,253.3,254.58,33875.0,250.3976,250.5058,249.0702,250.3288,33875.0
2024-12-19 09:55:00,254.37,256.27,254.37,255.77,29096.0,250.1223,251.9906,250.1223,251.4989,29096.0
2024-12-19 10:00:00,256.18,256.77,255.91,256.75,22822.0,251.9021,252.4822,251.6366,252.4626,22822.0
2024-12-19 10:05:00,256.88,257.33,256.38,256.55,32814.0,252.5904,253.0329,252.0987,252.2659,32814.0
2024-12-19 10:10:00,256.41,256.93,256.26,256.76,26461.0,252.1282,252.6396,251.9808,252.4724,26461.0
2024-12-19 10:15:00,256.76,257.53,256.52,256.9,17257.0,252.4724,253.2295,252.2364,252.6101,17257.0
2024-12-19 10:20:00,256.99,257.42,256.79,257.2,40335.0,252.6986,253.1214,252.5019,252.9051,40335.0
2024-12-19 10:25:00,257.17,257.61,256.88,257.37,39452.0,252.8756,253.3082,252.5904,253.0722,39452.0
2024-12-19 10:30:00,257.35,257.94,257.11,257.26,18994.0,253.0525,253.6327,252.8166,252.9641,18994.0
2024-12-19 10:35:00,257.41,258.35,257.14,258.35,12879.0,253.1115,254.0358,252.8461,254.0358,12879.0
2024-12-19 10:40:00,258.26,259.12,257.85,259.12,18142.0,253.9474,254.793,253.5442,254.793,18142.0
2024-12-19 10:45:00,258.77,259.01,258.06,259.01,11362.0,254.4488,254.6848,253.7507,254.6848,11362.0
2024-12-19 10:50:00,258.64,259.87,258.64,258.94,40133.0,254.321,255.5305,254.321,254.616,40133.0
2024-12-19 10:55:00,258.91,258.91,258.0,258.07,24072.0,254.5865,254.5865,253.6917,253.7605,24072.0
2024-12-19 11:00:00,258.06,258.06,257.29,257.55,13646.0,253.7507,253.7507,252.9936,253.2492,13646.0
2024-12-19 11:05:00,257.55,257.55,256.91,257.44,11497.0,253.2492,253.2492,252.6199,253.141,11497.0
2024-12-19 11:10:00,257.66,258.44,257.55,258.28,16381.0,253.3574,254.1243,253.2492,253.967,16381.0
2024-12-19 11:15:00,258.28,258.61,257.9,258.11,13314.0,253.967,254.2915,253.5934,253.7999,13314.0
2024-12-19 11:20:00,258.23,258.83,258.1,258.31,20009.0,253.9179,254.5078,253.79,253.9965,20009.0
2024-12-19 11:25:00,258.32,259.0,258.17,258.85,19038.0,254.0064,254.675,253.8589,254.5275,19038.0
2024-12-19 11:30:00,258.73,258.74,258.23,258.27,6691.0,254.4095,254.4193,253.9179,253.9572,6691.0
2024-12-19 11:35:00,258.24,258.41,257.52,257.58,14821.0,253.9277,254.0948,253.2197,253.2787,14821.0
2024-12-19 11:40:00,257.59,257.79,257.09,257.79,20907.0,253.2885,253.4852,252.7969,253.4852,20907.0
2024-12-19 11:45:00,257.68,258.17,257.44,258.01,9436.0,253.377,253.8589,253.141,253.7015,9436.0
2024-12-19 11:50:00,258.02,258.12,257.53,257.78,8517.0,253.7114,253.8097,253.2295,253.4754,8517.0
2024-12-19 11:55:00,257.67,258.19,257.67,258.06,9509.0,253.3672,253.8785,253.3672,253.7507,9509.0
2024-12-19 12:00:00,258.09,258.44,257.99,258.38,16338.0,253.7802,254.1243,253.6819,254.0653,16338.0
2024-12-19 12:05:00,258.43,258.45,257.83,258.01,24271.0,254.1145,254.1342,253.5245,253.7015,24271.0
2024-12-19 12:10:00,258.1,258.19,257.7,257.85,17224.0,253.79,253.8785,253.3967,253.5442,17224.0
2024-12-19 12:15:00,257.95,258.25,257.67,258.15,16769.0,253.6425,253.9375,253.3672,253.8392,16769.0
2024-12-19 12:20:00,258.18,258.29,258.03,258.13,8330.0,253.8687,253.9769,253.7212,253.8195,8330.0
2024-12-19 12:25:00,258.13,258.63,257.99,258.63,27212.0,253.8195,254.3112,253.6819,254.3112,27212.0
2024-12-19 12:30:00,258.48,258.68,257.97,258.57,19320.0,254.1637,254.3603,253.6622,254.2522,19320.0
2024-12-19 12:35:00,258.68,259.62,258.44,259.62,13410.0,254.3603,255.2846,254.1243,255.2846,13410.0
2024-12-19 12:40:00,259.66,259.72,258.71,258.82,21891.0,255.324,255.383,254.3898,254.498,21891.0
2024-12-19 12:45:00,258.92,258.92,258.49,258.67,12681.0,254.5963,254.5963,254.1735,254.3505,12681.0
2024-12-19 12:50:00,258.75,259.25,258.45,259.16,27274.0,254.4292,254.9208,254.1342,254.8323,27274.0
2024-12-19 12:55:00,259.06,259.32,258.97,259.13,20097.0,254.734,254.9897,254.6455,254.8028,20097.0
2024-12-19 13:00:00,259.25,259.25,258.55,258.96,22402.0,254.9208,254.9208,254.2325,254.6357,22402.0
2024-12-19 13:05:00,258.97,259.55,258.85,259.48,10204.0,254.6455,255.2158,254.5275,255.147,10204.0
2024-12-19 13:10:00,259.62,260.07,259.38,260.0,35651.0,255.2846,255.7271,255.0486,255.6583,35651.0
2024-12-19 13:15:00,259.98,260.16,259.84,259.95,36922.0,255.6386,255.8156,255.501,255.6091,36922.0
2024-12-19 13:20:00,259.92,260.19,259.83,260.18,9146.0,255.5796,255.8451,255.4911,255.8353,9146.0
2024-12-19 13:25:00,260.07,260.79,259.98,260.79,9976.0,255.7271,256.4351,255.6386,256.4351,9976.0
2024-12-19 13:30:00,260.61,260.78,260.4,260.72,11636.0,256.2581,256.4253,256.0516,256.3663,11636.0
2024-12-19 13:35:00,260.54,260.61,260.0,260.57,39520.0,256.1893,256.2581,255.6583,256.2188,39520.0
2024-12-19 13:40:00,260.53,260.96,260.35,260.68,12883.0,256.1794,256.6023,256.0025,256.3269,12883.0
2024-12-19 13:45:00,260.56,260.82,260.47,260.47,8827.0,256.2089,256.4646,256.1204,256.1204,8827.0
2024-12-19 13:50:00,260.53,260.74,260.29,260.62,14127.0,256.1794,256.3859,255.9435,256.2679,14127.0
2024-12-19 13:55:00,260.61,261.03,260.52,261.0,16570.0,256.2581,256.6711,256.1696,256.6416,16570.0
2024-12-19 14:00:00,261.0,261.16,260.55,260.61,11854.0,256.6416,256.7989,256.1991,256.2581,11854.0
2024-12-19 14:05:00,260.73,260.75,260.17,260.2,13731.0,256.3761,256.3958,255.8255,255.855,13731.0
2024-12-19 14:10:00,260.2,260.35,259.67,259.76,26515.0,255.855,256.0025,255.3338,255.4223,26515.0
2024-12-19 14:15:00,259.87,260.25,259.79,260.25,23784.0,255.5305,255.9041,255.4518,255.9041,23784.0
2024-12-19 14:20:00,260.25,260.61,260.09,260.58,17375.0,255.9041,256.2581,255.7468,256.2286,17375.0
2024-12-19 14:25:00,260.62,260.67,260.05,260.16,22343.0,256.2679,256.3171,255.7075,255.8156,22343.0
2024-12-19 14:30:00,260.16,260.47,259.91,260.19,45592.0,255.8156,256.1204,255.5698,255.8451,45592.0
2024-12-19 14:35:00,260.19,260.44,259.99,260.08,25305.0,255.8451,256.0909,255.6485,255.737,25305.0
2024-12-19 14:40:00,260.12,260.42,260.05,260.34,13444.0,255.7763,256.0713,255.7075,255.9926,13444.0
2024-12-19 14:45:00,260.34,260.61,260.32,260.46,16847.0,255.9926,256.2581,255.973,256.1106,16847.0
2024-12-19 14:50:00,260.46,260.91,260.46,260.67,13600.0,256.1106,256.5531,256.1106,256.3171,13600.0
2024-12-19 14:55:00,260.57,260.7,259.98,260.12,33115.0,256.2188,256.3466,255.6386,255.7763,33115.0
2024-12-19 15:00:00,260.15,260.55,260.12,260.48,19576.0,255.8058,256.1991,255.7763,256.1303,19576.0
2024-12-19 15:05:00,260.45,260.62,260.28,260.57,11529.0,256.1008,256.2679,255.9336,256.2188,11529.0
2024-12-19 15:10:00,260.5,260.93,260.44,260.91,19601.0,256.1499,256.5728,256.0909,256.5531,19601.0
2024-12-19 15:15:00,260.73,261.16,260.69,261.0,37073.0,256.3761,256.7989,256.3368,256.6416,37073.0
2024-12-19 15:20:00,261.0,261.25,260.98,261.15,23913.0,256.6416,256.8874,256.6219,256.7891,23913.0
2024-12-19 15:25:00,261.23,261.28,260.6,260.74,42225.0,256.8678,256.9169,256.2483,256.3859,42225.0
2024-12-19 15:30:00,260.67,260.77,260.54,260.71,26223.0,256.3171,256.4154,256.1893,256.3564,26223.0
2024-12-19 15:35:00,260.71,261.14,260.37,261.06,43974.0,256.3564,256.7793,256.0221,256.7006,43974.0
2024-12-19 15:40:00,261.06,261.15,260.8,260.87,28485.0,256.7006,256.7891,256.4449,256.5138,28485.0
2024-12-19 15:45:00,260.9,261.18,260.54,260.61,59723.0,256.5433,256.8186,256.1893,256.2581,59723.0
2024-12-19 15:50:00,260.61,261.53,260.39,261.44,132922.0,256.2581,257.1627,256.0418,257.0743,132922.0
2024-12-19 15:55:00,261.19,261.81,260.75,261.2,330999.0,256.8284,257.4381,256.3958,256.8383,330999.0
2024-12-20 09:30:00,269.12,269.61,262.21,264.46,1140027.0,264.626,265.1078,257.8314,260.0438,1140027.0
2024-12-20 09:35:00,264.34,266.33,263.53,266.01,133604.0,259.9258,261.8826,259.1293,261.5679,133604.0
2024-12-20 09:40:00,266.01,268.16,265.33,267.8,79463.0,261.5679,263.682,260.8993,263.328,79463.0
2024-12-20 09:45:00,267.8,268.97,267.56,268.31,56873.0,263.328,264.4785,263.0921,263.8295,56873.0
2024-12-20 09:50:00,268.49,268.95,267.43,267.98,18181.0,264.0065,264.4588,262.9642,263.505,18181.0
2024-12-20 09:55:00,267.84,268.97,267.55,268.2,35891.0,263.3674,264.4785,263.0822,263.7214,35891.0
2024-12-20 10:00:00,268.44,268.72,266.04,266.19,81857.0,263.9574,264.2327,261.5974,261.7449,81857.0
2024-12-20 10:05:00,266.19,266.62,264.57,265.04,68022.0,261.7449,262.1678,260.152,260.6141,68022.0
2024-12-20 10:10:00,264.81,265.15,264.2,264.41,40106.0,260.388,260.7223,259.7882,259.9947,40106.0
2024-12-20 10:15:00,264.26,265.04,263.94,264.83,55999.0,259.8472,260.6141,259.5325,260.4076,55999.0
2024-12-20 10:20:00,264.83,265.75,264.6,264.7,27262.0,260.4076,261.3123,260.1815,260.2798,27262.0
2024-12-20 10:25:00,264.67,265.3,263.88,265.17,31508.0,260.2503,260.8698,259.4735,260.742,31508.0
2024-12-20 10:30:00,265.17,266.51,265.12,266.17,16815.0,260.742,262.0596,260.6928,261.7253,16815.0
2024-12-20 10:35:00,266.32,266.42,265.47,265.65,10843.0,261.8728,261.9711,261.037,261.2139,10843.0
2024-12-20 10:40:00,265.78,266.16,265.48,265.94,14907.0,261.3418,261.7154,261.0468,261.4991,14907.0
2024-12-20 10:45:00,265.94,266.16,265.74,266.01,15648.0,261.4991,261.7154,261.3024,261.5679,15648.0
2024-12-20 10:50:00,266.05,266.17,265.65,265.86,18454.0,261.6073,261.7253,261.2139,261.4204,18454.0
2024-12-20 10:55:00,265.86,266.18,265.66,265.8,7421.0,261.4204,261.7351,261.2238,261.3614,7421.0
2024-12-20 11:00:00,265.8,266.46,265.79,266.07,12490.0,261.3614,262.0104,261.3516,261.6269,12490.0
2024-12-20 11:05:00,266.01,266.34,265.65,265.73,13893.0,261.5679,261.8924,261.2139,261.2926,13893.0
2024-12-20 11:10:00,265.7,266.17,265.5,266.17,21362.0,261.2631,261.7253,261.0665,261.7253,21362.0
2024-12-20 11:15:00,266.19,267.18,266.19,267.09,25707.0,261.7449,262.7184,261.7449,262.6299,25707.0
2024-12-20 11:20:00,267.09,267.64,266.75,267.32,15532.0,262.6299,263.1707,262.2956,262.8561,15532.0
2024-12-20 11:25:00,267.32,267.33,266.58,266.8,16197.0,262.8561,262.8659,262.1284,262.3447,16197.0
2024-12-20 11:30:00,266.76,266.77,265.91,266.1,19751.0,262.3054,262.3152,261.4696,261.6564,19751.0
2024-12-20 11:35:00,266.27,267.27,266.07,267.27,14598.0,261.8236,262.8069,261.6269,262.8069,14598.0
2024-12-20 11:40:00,267.17,267.58,266.96,267.17,21889.0,262.7086,263.1117,262.5021,262.7086,21889.0
2024-12-20 11:45:00,267.02,268.07,266.95,267.75,32085.0,262.5611,263.5935,262.4922,263.2789,32085.0
2024-12-20 11:50:00,267.93,268.32,267.44,267.54,32084.0,263.4559,263.8394,262.9741,263.0724,32084.0
2024-12-20 11:55:00,267.64,268.0,267.41,267.5,21041.0,263.1707,263.5247,262.9446,263.0331,21041.0
2024-12-20 12:00:00,267.4,267.63,267.15,267.5,15000.0,262.9347,263.1609,262.6889,263.0331,15000.0
2024-12-20 12:05:00,267.57,267.63,266.79,266.93,12801.0,263.1019,263.1609,262.3349,262.4726,12801.0
2024-12-20 12:10:00,267.14,267.77,266.91,267.43,22673.0,262.6791,263.2985,262.4529,262.9642,22673.0
2024-12-20 12:15:00,267.43,267.79,267.23,267.28,12104.0,262.9642,263.3182,262.7676,262.8167,12104.0
2024-12-20 12:20:00,267.54,267.84,267.3,267.65,21782.0,263.0724,263.3674,262.8364,263.1806,21782.0
2024-12-20 12:25:00,267.6,268.45,267.6,268.35,23764.0,263.1314,263.9672,263.1314,263.8689,23764.0
2024-12-20 12:30:00,268.36,268.47,267.56,267.8,24925.0,263.8787,263.9869,263.0921,263.328,24925.0
2024-12-20 12:35:00,267.89,268.37,267.79,268.12,21796.0,263.4165,263.8885,263.3182,263.6427,21796.0
2024-12-20 12:40:00,268.05,268.08,267.23,267.56,17842.0,263.5739,263.6034,262.7676,263.0921,17842.0
2024-12-20 12:45:00,267.52,268.38,267.31,268.25,13023.0,263.0527,263.8984,262.8462,263.7705,13023.0
2024-12-20 12:50:00,268.27,268.56,268.16,268.32,11985.0,263.7902,264.0754,263.682,263.8394,11985.0
2024-12-20 12:55:00,268.34,268.65,268.09,268.23,10106.0,263.859,264.1639,263.6132,263.7509,10106.0
2024-12-20 13:00:00,268.12,268.23,267.35,267.52,18764.0,263.6427,263.7509,262.8856,263.0527,18764.0
2024-12-20 13:05:00,267.52,267.84,267.42,267.63,13210.0,263.0527,263.3674,262.9544,263.1609,13210.0
2024-12-20 13:10:00,267.66,267.81,267.16,267.21,9886.0,263.1904,263.3379,262.6987,262.7479,9886.0
2024-12-20 13:15:00,267.38,267.65,267.07,267.64,20976.0,262.9151,263.1806,262.6102,263.1707,20976.0
2024-12-20 13:20:00,267.5,267.61,267.01,267.15,12341.0,263.0331,263.1412,262.5512,262.6889,12341.0
2024-12-20 13:25:00,267.14,267.38,266.74,266.77,16458.0,262.6791,262.9151,262.2857,262.3152,16458.0
2024-12-20 13:30:00,266.78,267.3,266.68,267.04,12463.0,262.3251,262.8364,262.2267,262.5807,12463.0
2024-12-20 13:35:00,267.13,267.18,266.73,266.82,14041.0,262.6692,262.7184,262.2759,262.3644,14041.0
2024-12-20 13:40:00,266.82,267.48,266.82,267.48,13553.0,262.3644,263.0134,262.3644,263.0134,13553.0
2024-12-20 13:45:00,267.43,267.49,266.92,266.93,18707.0,262.9642,263.0232,262.4627,262.4726,18707.0
2024-12-20 13:50:00,266.93,267.11,266.67,267.05,14425.0,262.4726,262.6496,262.2169,262.5906,14425.0
2024-12-20 13:55:00,267.03,267.14,266.22,266.23,18532.0,262.5709,262.6791,261.7744,261.7843,18532.0
2024-12-20 14:00:00,266.19,266.32,265.89,266.12,16277.0,261.7449,261.8728,261.4499,261.6761,16277.0
2024-12-20 14:05:00,266.12,266.22,265.55,265.75,15015.0,261.6761,261.7744,261.1156,261.3123,15015.0
2024-12-20 14:10:00,265.85,265.95,264.92,264.92,15958.0,261.4106,261.5089,260.4961,260.4961,15958.0
2024-12-20 14:15:00,264.92,265.2,264.71,265.07,9826.0,260.4961,260.7715,260.2896,260.6436,9826.0
2024-12-20 14:20:00,265.1,265.37,264.68,264.97,12436.0,260.6731,260.9386,260.2601,260.5453,12436.0
2024-12-20 14:25:00,264.84,265.41,264.84,265.36,19080.0,260.4175,260.978,260.4175,260.9288,19080.0
2024-12-20 14:30:00,265.36,265.6,265.23,265.31,19122.0,260.9288,261.1648,260.801,260.8796,19122.0
2024-12-20 14:35:00,265.33,265.94,265.3,265.78,44508.0,260.8993,261.4991,260.8698,261.3418,44508.0
2024-12-20 14:40:00,265.76,265.98,265.62,265.74,11215.0,261.3221,261.5384,261.1844,261.3024,11215.0
2024-12-20 14:45:00,265.73,265.92,265.55,265.67,10946.0,261.2926,261.4794,261.1156,261.2336,10946.0
2024-12-20 14:50:00,265.73,266.03,265.57,265.83,20626.0,261.2926,261.5876,261.1353,261.3909,20626.0
2024-12-20 14:55:00,265.91,266.03,265.71,265.89,13318.0,261.4696,261.5876,261.2729,261.4499,13318.0
2024-12-20 15:00:00,265.95,266.4,265.95,266.1,24022.0,261.5089,261.9514,261.5089,261.6564,24022.0
2024-12-20 15:05:00,266.16,266.2,265.71,266.14,21199.0,261.7154,261.7548,261.2729,261.6958,21199.0
2024-12-20 15:10:00,266.07,266.37,265.97,266.22,13614.0,261.6269,261.9219,261.5286,261.7744,13614.0
2024-12-20 15:15:00,266.07,266.17,265.78,265.8,14340.0,261.6269,261.7253,261.3418,261.3614,14340.0
2024-12-20 15:20:00,265.86,265.9,265.53,265.67,17984.0,261.4204,261.4598,261.096,261.2336,17984.0
2024-12-20 15:25:00,265.67,265.74,265.3,265.44,16341.0,261.2336,261.3024,260.8698,261.0075,16341.0
2024-12-20 15:30:00,265.48,265.64,265.19,265.52,21398.0,261.0468,261.2041,260.7616,261.0861,21398.0
2024-12-20 15:35:00,265.51,266.42,265.43,266.27,20193.0,261.0763,261.9711,260.9976,261.8236,20193.0
2024-12-20 15:40:00,266.18,266.41,265.67,265.85,27483.0,261.7351,261.9613,261.2336,261.4106,27483.0
2024-12-20 15:45:00,265.91,265.96,265.28,265.34,35446.0,261.4696,261.5188,260.8501,260.9091,35446.0
2024-12-20 15:50:00,265.39,265.67,264.27,265.38,131567.0,260.9583,261.2336,259.857,260.9485,131567.0
2024-12-20 15:55:00,265.29,265.29,263.18,263.5,425340.0,260.86,260.86,258.7852,259.0999,425340.0
2024-12-23 09:30:00,263.02,263.11,261.79,262.35,41333.0,258.6279,258.7164,257.4184,257.9691,41333.0
2024-12-23 09:35:00,262.28,263.41,262.2,262.88,17693.0,257.9002,259.0114,257.8216,258.4902,17693.0
2024-12-23 09:40:00,263.01,264.8,263.01,264.4,18706.0,258.618,260.3781,258.618,259.9848,18706.0
2024-12-23 09:45:00,264.19,264.53,263.17,263.32,25282.0,259.7783,260.1127,258.7754,258.9229,25282.0
2024-12-23 09:50:00,263.14,263.52,262.5,262.93,8416.0,258.7459,259.1195,258.1165,258.5394,8416.0
2024-12-23 09:55:00,262.81,263.29,262.44,262.71,14740.0,258.4214,258.8934,258.0576,258.323,14740.0
2024-12-23 10:00:00,262.71,263.52,261.89,262.91,9274.0,258.323,259.1195,257.5167,258.5197,9274.0
2024-12-23 10:05:00,262.79,263.73,262.47,262.92,14791.0,258.4017,259.326,258.0871,258.5295,14791.0
2024-12-23 10:10:00,262.99,263.52,262.51,262.77,25684.0,258.5984,259.1195,258.1264,258.382,25684.0
2024-12-23 10:15:00,262.65,263.52,262.37,262.44,6617.0,258.264,259.1195,257.9887,258.0576,6617.0
2024-12-23 10:20:00,262.44,263.52,262.44,263.14,19310.0,258.0576,259.1195,258.0576,258.7459,19310.0
2024-12-23 10:25:00,263.36,263.82,263.07,263.73,13006.0,258.9622,259.4145,258.677,259.326,13006.0
2024-12-23 10:30:00,263.52,264.31,263.35,264.31,9922.0,259.1195,259.8963,258.9524,259.8963,9922.0
2024-12-23 10:35:00,264.5,264.5,263.76,263.8,11173.0,260.0832,260.0832,259.3555,259.3948,11173.0
2024-12-23 10:40:00,263.6,263.8,262.31,262.41,11773.0,259.1982,259.3948,257.9297,258.0281,11773.0
2024-12-23 10:45:00,262.43,262.43,261.83,262.07,8239.0,258.0477,258.0477,257.4577,257.6937,8239.0
2024-12-23 10:50:00,262.21,262.21,261.82,262.06,9288.0,257.8314,257.8314,257.4479,257.6839,9288.0
2024-12-23 10:55:00,262.16,262.23,261.84,262.01,13226.0,257.7822,257.8511,257.4676,257.6347,13226.0
2024-12-23 11:00:00,261.89,262.17,261.51,261.66,26871.0,257.5167,257.7921,257.1431,257.2906,26871.0
2024-12-23 11:05:00,261.79,262.33,261.71,262.15,16303.0,257.4184,257.9494,257.3397,257.7724,16303.0
2024-12-23 11:10:00,262.1,262.1,261.55,261.82,17763.0,257.7232,257.7232,257.1824,257.4479,17763.0
2024-12-23 11:15:00,261.77,261.77,261.23,261.56,8032.0,257.3987,257.3987,256.8678,257.1922,8032.0
2024-12-23 11:20:00,261.7,261.7,261.39,261.44,11325.0,257.3299,257.3299,257.0251,257.0743,11325.0
2024-12-23 11:25:00,261.32,261.59,261.3,261.37,16089.0,256.9563,257.2217,256.9366,257.0054,16089.0
2024-12-23 11:30:00,261.39,261.7,261.26,261.46,14090.0,257.0251,257.3299,256.8973,257.0939,14090.0
2024-12-23 11:35:00,261.36,261.4,261.23,261.36,4400.0,256.9956,257.0349,256.8678,256.9956,4400.0
2024-12-23 11:40:00,261.28,261.62,261.28,261.53,13752.0,256.9169,257.2512,256.9169,257.1627,13752.0
2024-12-23 11:45:00,261.62,261.64,261.31,261.44,10103.0,257.2512,257.2709,256.9464,257.0743,10103.0
2024-12-23 11:50:00,261.46,261.73,261.35,261.5,12746.0,257.0939,257.3594,256.9858,257.1332,12746.0
2024-12-23 11:55:00,261.43,261.65,261.39,261.46,8507.0,257.0644,257.2807,257.0251,257.0939,8507.0
2024-12-23 12:00:00,261.4,261.71,261.15,261.22,23729.0,257.0349,257.3397,256.7891,256.8579,23729.0
2024-12-23 12:05:00,261.18,261.4,261.09,261.3,13658.0,256.8186,257.0349,256.7301,256.9366,13658.0
2024-12-23 12:10:00,261.37,262.15,261.37,261.92,11790.0,257.0054,257.7724,257.0054,257.5462,11790.0
2024-12-23 12:15:00,261.86,261.86,261.39,261.4,8770.0,257.4872,257.4872,257.0251,257.0349,8770.0
2024-12-23 12:20:00,261.49,261.71,261.48,261.57,10394.0,257.1234,257.3397,257.1136,257.2021,10394.0
2024-12-23 12:25:00,261.58,261.69,261.0,261.06,13628.0,257.2119,257.3201,256.6416,256.7006,13628.0
2024-12-23 12:30:00,261.13,261.31,261.0,261.21,15867.0,256.7694,256.9464,256.6416,256.8481,15867.0
2024-12-23 12:35:00,261.22,261.22,260.87,261.11,10799.0,256.8579,256.8579,256.5138,256.7498,10799.0
2024-12-23 12:40:00,261.1,262.02,261.1,262.02,23097.0,256.7399,257.6446,256.7399,257.6446,23097.0
2024-12-23 12:45:00,261.93,262.79,261.89,262.79,8859.0,257.5561,258.4017,257.5167,258.4017,8859.0
2024-12-23 12:50:00,262.81,263.17,262.59,262.98,6837.0,258.4214,258.7754,258.205,258.5885,6837.0
2024-12-23 12:55:00,263.15,263.25,262.95,262.98,7593.0,258.7557,258.854,258.559,258.5885,7593.0
2024-12-23 13:00:00,262.87,262.98,262.63,262.66,6486.0,258.4804,258.5885,258.2444,258.2739,6486.0
2024-12-23 13:05:00,262.68,263.08,262.62,263.08,7435.0,258.2935,258.6869,258.2345,258.6869,7435.0
2024-12-23 13:10:00,262.9,263.11,262.89,262.89,5896.0,258.5099,258.7164,258.5,258.5,5896.0
2024-12-23 13:15:00,262.97,263.81,262.97,263.5,15001.0,258.5787,259.4047,258.5787,259.0999,15001.0
2024-12-23 13:20:00,263.4,263.4,262.78,262.91,8558.0,259.0015,259.0015,258.3919,258.5197,8558.0
2024-12-23 13:25:00,263.05,263.39,263.0,263.35,8587.0,258.6574,258.9917,258.6082,258.9524,8587.0
2024-12-23 13:30:00,263.36,263.38,263.09,263.09,3718.0,258.9622,258.9819,258.6967,258.6967,3718.0
2024-12-23 13:35:00,263.09,263.09,262.88,263.05,3474.0,258.6967,258.6967,258.4902,258.6574,3474.0
2024-12-23 13:40:00,263.09,263.16,262.91,263.04,5495.0,258.6967,258.7655,258.5197,258.6475,5495.0
2024-12-23 13:45:00,263.03,263.03,262.81,262.93,3485.0,258.6377,258.6377,258.4214,258.5394,3485.0
2024-12-23 13:50:00,262.91,263.26,262.9,263.25,11865.0,258.5197,258.8639,258.5099,258.854,11865.0
2024-12-23 13:55:00,263.22,263.49,263.05,263.05,6949.0,258.8245,259.09,258.6574,258.6574,6949.0
2024-12-23 14:00:00,263.18,263.27,262.98,263.03,9993.0,258.7852,258.8737,258.5885,258.6377,9993.0
2024-12-23 14:05:00,263.0,263.07,262.86,262.95,4381.0,258.6082,258.677,258.4705,258.559,4381.0
2024-12-23 14:10:00,262.91,262.91,262.65,262.76,8154.0,258.5197,258.5197,258.264,258.3722,8154.0
2024-12-23 14:15:00,262.7,262.93,262.68,262.68,6825.0,258.3132,258.5394,258.2935,258.2935,6825.0
2024-12-23 14:20:00,262.75,262.87,262.49,262.49,15446.0,258.3624,258.4804,258.1067,258.1067,15446.0
2024-12-23 14:25:00,262.54,262.6,262.14,262.58,16622.0,258.1559,258.2149,257.7626,258.1952,16622.0
2024-12-23 14:30:00,262.57,262.71,262.49,262.53,12295.0,258.1854,258.323,258.1067,258.146,12295.0
2024-12-23 14:35:00,262.62,262.85,262.27,262.31,6941.0,258.2345,258.4607,257.8904,257.9297,6941.0
2024-12-23 14:40:00,262.25,262.6,262.13,262.54,14042.0,257.8707,258.2149,257.7527,258.1559,14042.0
2024-12-23 14:45:00,262.65,263.0,262.65,262.92,11421.0,258.264,258.6082,258.264,258.5295,11421.0
2024-12-23 14:50:00,263.0,263.09,262.76,262.94,8407.0,258.6082,258.6967,258.3722,258.5492,8407.0
2024-12-23 14:55:00,262.94,263.17,262.84,263.04,6935.0,258.5492,258.7754,258.4509,258.6475,6935.0
2024-12-23 15:00:00,262.9,263.35,262.9,263.31,5339.0,258.5099,258.9524,258.5099,258.913,5339.0
2024-12-23 15:05:00,263.33,263.68,263.19,263.29,10151.0,258.9327,259.2768,258.795,258.8934,10151.0
2024-12-23 15:10:00,263.46,263.51,263.14,263.4,7617.0,259.0605,259.1097,258.7459,259.0015,7617.0
2024-12-23 15:15:00,263.5,263.5,263.02,263.12,22780.0,259.0999,259.0999,258.6279,258.7262,22780.0
2024-12-23 15:20:00,263.04,263.33,263.03,263.15,10472.0,258.6475,258.9327,258.6377,258.7557,10472.0
2024-12-23 15:25:00,263.26,263.59,263.21,263.36,14081.0,258.8639,259.1883,258.8147,258.9622,14081.0
2024-12-23 15:30:00,263.36,263.52,263.24,263.41,8451.0,258.9622,259.1195,258.8442,259.0114,8451.0
2024-12-23 15:35:00,263.44,264.0,263.34,263.85,25230.0,259.0409,259.5915,258.9425,259.444,25230.0
2024-12-23 15:40:00,263.85,264.07,263.74,263.86,8239.0,259.444,259.6603,259.3358,259.4538,8239.0
2024-12-23 15:45:00,263.96,263.98,263.59,263.66,12175.0,259.5522,259.5718,259.1883,259.2572,12175.0
2024-12-23 15:50:00,263.72,264.27,263.65,263.99,38909.0,259.3162,259.857,259.2473,259.5817,38909.0
2024-12-23 15:55:00,263.91,264.37,263.87,263.98,109427.0,259.503,259.9553,259.4637,259.5718,109427.0
2024-12-24 09:30:00,262.48,263.05,261.65,261.79,31973.0,258.0969,258.6574,257.2807,257.4184,31973.0
2024-12-24 09:35:00,261.7,261.81,261.4,261.63,10886.0,257.3299,257.4381,257.0349,257.2611,10886.0
2024-12-24 09:40:00,261.63,262.25,261.43,261.67,14813.0,257.2611,257.8707,257.0644,257.3004,14813.0
2024-12-24 09:45:00,261.68,262.39,261.36,262.24,27523.0,257.3102,258.0084,256.9956,257.8609,27523.0
2024-12-24 09:50:00,262.01,262.23,261.77,262.23,4470.0,257.6347,257.8511,257.3987,257.8511,4470.0
2024-12-24 09:55:00,262.12,262.6,262.02,262.51,6138.0,257.7429,258.2149,257.6446,258.1264,6138.0
2024-12-24 10:00:00,262.51,262.87,262.25,262.65,10103.0,258.1264,258.4804,257.8707,258.264,10103.0
2024-12-24 10:05:00,262.76,262.95,262.61,262.79,4597.0,258.3722,258.559,258.2247,258.4017,4597.0
2024-12-24 10:10:00,262.9,263.49,262.82,263.48,6248.0,258.5099,259.09,258.4312,259.0802,6248.0
2024-12-24 10:15:00,263.48,263.75,263.42,263.53,4559.0,259.0802,259.3457,259.0212,259.1293,4559.0
2024-12-24 10:20:00,263.65,263.84,263.56,263.84,2352.0,259.2473,259.4342,259.1588,259.4342,2352.0
2024-12-24 10:25:00,263.59,263.84,263.4,263.84,8291.0,259.1883,259.4342,259.0015,259.4342,8291.0
2024-12-24 10:30:00,263.78,264.07,263.6,263.82,9708.0,259.3752,259.6603,259.1982,259.4145,9708.0
2024-12-24 10:35:00,263.82,264.0,263.71,263.71,6213.0,259.4145,259.5915,259.3063,259.3063,6213.0
2024-12-24 10:40:00,263.67,263.85,263.3,263.38,35501.0,259.267,259.444,258.9032,258.9819,35501.0
2024-12-24 10:45:00,263.46,264.0,263.21,263.93,16119.0,259.0605,259.5915,258.8147,259.5227,16119.0
2024-12-24 10:50:00,263.74,263.84,263.0,263.18,6885.0,259.3358,259.4342,258.6082,258.7852,6885.0
2024-12-24 10:55:00,263.09,263.18,262.3,262.73,36283.0,258.6967,258.7852,257.9199,258.3427,36283.0
2024-12-24 11:00:00,262.45,262.92,262.45,262.86,12456.0,258.0674,258.5295,258.0674,258.4705,12456.0
2024-12-24 11:05:00,262.86,262.97,262.69,262.93,5528.0,258.4705,258.5787,258.3034,258.5394,5528.0
2024-12-24 11:10:00,262.77,262.95,262.6,262.73,6778.0,258.382,258.559,258.2149,258.3427,6778.0
2024-12-24 11:15:00,262.76,262.79,262.5,262.68,8246.0,258.3722,258.4017,258.1165,258.2935,8246.0
2024-12-24 11:20:00,262.71,262.88,262.68,262.69,5625.0,258.323,258.4902,258.2935,258.3034,5625.0
2024-12-24 11:25:00,262.79,263.14,262.78,263.02,9187.0,258.4017,258.7459,258.3919,258.6279,9187.0
2024-12-24 11:30:00,263.04,263.22,262.97,263.11,8567.0,258.6475,258.8245,258.5787,258.7164,8567.0
2024-12-24 11:35:00,263.25,263.3,263.0,263.3,7713.0,258.854,258.9032,258.6082,258.9032,7713.0
2024-12-24 11:40:00,263.13,263.4,263.13,263.4,3288.0,258.736,259.0015,258.736,259.0015,3288.0
2024-12-24 11:45:00,263.32,263.47,263.25,263.45,7624.0,258.9229,259.0704,258.854,259.0507,7624.0
2024-12-24 11:50:00,263.38,263.62,262.89,262.98,6860.0,258.9819,259.2178,258.5,258.5885,6860.0
2024-12-24 11:55:00,263.07,263.19,262.89,263.15,6960.0,258.677,258.795,258.5,258.7557,6960.0
2024-12-24 12:00:00,262.92,263.1,262.92,263.02,4481.0,258.5295,258.7065,258.5295,258.6279,4481.0
2024-12-24 12:05:00,263.12,263.2,262.99,263.12,6785.0,258.7262,258.8049,258.5984,258.7262,6785.0
2024-12-24 12:10:00,263.2,263.27,263.0,263.1,4692.0,258.8049,258.8737,258.6082,258.7065,4692.0
2024-12-24 12:15:00,263.1,263.16,262.8,262.9,32534.0,258.7065,258.7655,258.4115,258.5099,32534.0
2024-12-24 12:20:00,262.94,263.24,262.85,263.18,5312.0,258.5492,258.8442,258.4607,258.7852,5312.0
2024-12-24 12:25:00,263.2,263.4,263.12,263.32,5349.0,258.8049,259.0015,258.7262,258.9229,5349.0
2024-12-24 12:30:00,263.24,263.36,263.16,263.36,8944.0,258.8442,258.9622,258.7655,258.9622,8944.0
2024-12-24 12:35:00,263.47,263.8,263.35,263.69,8502.0,259.0704,259.3948,258.9524,259.2867,8502.0
2024-12-24 12:40:00,263.75,263.86,263.49,263.76,6140.0,259.3457,259.4538,259.09,259.3555,6140.0
2024-12-24 12:45:00,263.59,263.69,263.45,263.66,7786.0,259.1883,259.2867,259.0507,259.2572,7786.0
2024-12-24 12:50:00,263.69,264.33,263.65,263.92,23206.0,259.2867,259.916,259.2473,259.5128,23206.0
2024-12-24 12:55:00,263.84,264.55,263.84,264.49,93224.0,259.4342,260.1323,259.4342,260.0733,93224.0
2024-12-26 09:30:00,262.21,263.08,261.76,262.55,34852.0,257.8314,258.6869,257.3889,258.1657,34852.0
2024-12-26 09:35:00,263.26,263.27,262.19,262.69,8171.0,258.8639,258.8737,257.8117,258.3034,8171.0
2024-12-26 09:40:00,262.56,263.27,262.56,263.0,4926.0,258.1755,258.8737,258.1755,258.6082,4926.0
2024-12-26 09:45:00,263.32,263.8,263.21,263.54,4835.0,258.9229,259.3948,258.8147,259.1392,4835.0
2024-12-26 09:50:00,263.62,263.94,263.29,263.49,8053.0,259.2178,259.5325,258.8934,259.09,8053.0
2024-12-26 09:55:00,263.42,263.74,263.26,263.72,3299.0,259.0212,259.3358,258.8639,259.3162,3299.0
2024-12-26 10:00:00,263.53,263.76,263.45,263.76,7894.0,259.1293,259.3555,259.0507,259.3555,7894.0
2024-12-26 10:05:00,263.72,264.12,263.51,264.06,5616.0,259.3162,259.7095,259.1097,259.6505,5616.0
2024-12-26 10:10:00,263.96,264.19,263.77,264.09,5423.0,259.5522,259.7783,259.3653,259.68,5423.0
2024-12-26 10:15:00,264.13,264.22,263.83,263.97,12517.0,259.7193,259.8078,259.4243,259.562,12517.0
2024-12-26 10:20:00,263.98,264.1,263.83,263.85,5490.0,259.5718,259.6898,259.4243,259.444,5490.0
2024-12-26 10:25:00,263.91,263.94,263.4,263.61,13553.0,259.503,259.5325,259.0015,259.208,13553.0
2024-12-26 10:30:00,263.67,263.71,263.46,263.67,11957.0,259.267,259.3063,259.0605,259.267,11957.0
2024-12-26 10:35:00,263.64,263.81,263.61,263.76,3525.0,259.2375,259.4047,259.208,259.3555,3525.0
2024-12-26 10:40:00,263.74,263.76,263.01,263.32,8122.0,259.3358,259.3555,258.618,258.9229,8122.0
2024-12-26 10:45:00,263.28,263.91,263.28,263.91,2521.0,258.8835,259.503,258.8835,259.503,2521.0
2024-12-26 10:50:00,263.93,264.1,263.85,264.09,7164.0,259.5227,259.6898,259.444,259.68,7164.0
2024-12-26 10:55:00,263.96,264.08,263.82,264.08,10829.0,259.5522,259.6702,259.4145,259.6702,10829.0
2024-12-26 11:00:00,264.0,264.45,263.97,264.19,4862.0,259.5915,260.034,259.562,259.7783,4862.0
2024-12-26 11:05:00,264.21,264.45,264.18,264.37,6584.0,259.798,260.034,259.7685,259.9553,6584.0
2024-12-26 11:10:00,264.38,264.59,264.33,264.53,6176.0,259.9652,260.1716,259.916,260.1127,6176.0
2024-12-26 11:15:00,264.55,264.73,264.4,264.49,7526.0,260.1323,260.3093,259.9848,260.0733,7526.0
2024-12-26 11:20:00,264.49,264.64,264.24,264.39,5087.0,260.0733,260.2208,259.8275,259.975,5087.0
2024-12-26 11:25:00,264.4,264.4,263.97,264.3,3636.0,259.9848,259.9848,259.562,259.8865,3636.0
2024-12-26 11:30:00,264.34,264.38,264.22,264.38,6503.0,259.9258,259.9652,259.8078,259.9652,6503.0
2024-12-26 11:35:00,264.39,264.57,264.26,264.42,4585.0,259.975,260.152,259.8472,260.0045,4585.0
2024-12-26 11:40:00,264.36,264.64,264.36,264.63,11931.0,259.9455,260.2208,259.9455,260.211,11931.0
2024-12-26 11:45:00,264.62,264.64,264.5,264.59,5476.0,260.2011,260.2208,260.0832,260.1716,5476.0
2024-12-26 11:50:00,264.55,264.56,264.26,264.26,4205.0,260.1323,260.1421,259.8472,259.8472,4205.0
2024-12-26 11:55:00,264.3,264.44,264.17,264.3,19284.0,259.8865,260.0242,259.7587,259.8865,19284.0
2024-12-26 12:00:00,264.32,264.51,264.32,264.36,4687.0,259.9062,260.093,259.9062,259.9455,4687.0
2024-12-26 12:05:00,264.34,264.51,264.3,264.46,4126.0,259.9258,260.093,259.8865,260.0438,4126.0
2024-12-26 12:10:00,264.42,264.46,264.24,264.24,7367.0,260.0045,260.0438,259.8275,259.8275,7367.0
2024-12-26 12:15:00,264.23,264.41,264.19,264.31,6219.0,259.8177,259.9947,259.7783,259.8963,6219.0
2024-12-26 12:20:00,264.31,264.31,264.0,264.13,10355.0,259.8963,259.8963,259.5915,259.7193,10355.0
2024-12-26 12:25:00,264.09,264.25,264.06,264.08,7092.0,259.68,259.8373,259.6505,259.6702,7092.0
2024-12-26 12:30:00,264.16,264.37,264.15,264.32,3599.0,259.7488,259.9553,259.739,259.9062,3599.0
2024-12-26 12:35:00,264.27,264.41,264.2,264.2,4253.0,259.857,259.9947,259.7882,259.7882,4253.0
2024-12-26 12:40:00,264.26,264.63,264.23,264.63,4856.0,259.8472,260.211,259.8177,260.211,4856.0
2024-12-26 12:45:00,264.65,264.65,264.24,264.33,7889.0,260.2306,260.2306,259.8275,259.916,7889.0
2024-12-26 12:50:00,264.33,264.35,264.16,264.28,4547.0,259.916,259.9357,259.7488,259.8668,4547.0
2024-12-26 12:55:00,264.41,264.45,264.15,264.21,4833.0,259.9947,260.034,259.739,259.798,4833.0
2024-12-26 13:00:00,264.18,264.4,264.18,264.25,2955.0,259.7685,259.9848,259.7685,259.8373,2955.0
2024-12-26 13:05:00,264.25,264.44,264.15,264.44,20983.0,259.8373,260.0242,259.739,260.0242,20983.0
2024-12-26 13:10:00,264.36,264.37,264.12,264.14,12593.0,259.9455,259.9553,259.7095,259.7292,12593.0
2024-12-26 13:15:00,264.24,264.4,264.19,264.36,10163.0,259.8275,259.9848,259.7783,259.9455,10163.0
2024-12-26 13:20:00,264.36,264.46,264.28,264.41,4344.0,259.9455,260.0438,259.8668,259.9947,4344.0
2024-12-26 13:25:00,264.36,264.59,264.31,264.31,8252.0,259.9455,260.1716,259.8963,259.8963,8252.0
2024-12-26 13:30:00,264.31,264.33,264.1,264.1,4154.0,259.8963,259.916,259.6898,259.6898,4154.0
2024-12-26 13:35:00,264.12,264.12,263.9,264.0,5438.0,259.7095,259.7095,259.4932,259.5915,5438.0
2024-12-26 13:40:00,263.97,264.06,263.75,263.75,6678.0,259.562,259.6505,259.3457,259.3457,6678.0
2024-12-26 13:45:00,263.81,264.07,263.81,263.97,9816.0,259.4047,259.6603,259.4047,259.562,9816.0
2024-12-26 13:50:00,264.05,264.16,263.9,264.1,4422.0,259.6407,259.7488,259.4932,259.6898,4422.0
2024-12-26 13:55:00,264.13,264.14,263.9,264.05,3775.0,259.7193,259.7292,259.4932,259.6407,3775.0
2024-12-26 14:00:00,264.05,264.06,263.78,263.81,5330.0,259.6407,259.6505,259.3752,259.4047,5330.0
2024-12-26 14:05:00,263.81,263.81,263.42,263.55,6108.0,259.4047,259.4047,259.0212,259.149,6108.0
2024-12-26 14:10:00,263.55,263.65,263.47,263.5,3138.0,259.149,259.2473,259.0704,259.0999,3138.0
2024-12-26 14:15:00,263.43,263.59,263.4,263.41,3717.0,259.031,259.1883,259.0015,259.0114,3717.0
2024-12-26 14:20:00,263.49,263.64,263.48,263.55,4551.0,259.09,259.2375,259.0802,259.149,4551.0
2024-12-26 14:25:00,263.54,263.62,263.45,263.62,2276.0,259.1392,259.2178,259.0507,259.2178,2276.0
2024-12-26 14:30:00,263.58,263.69,263.51,263.51,3782.0,259.1785,259.2867,259.1097,259.1097,3782.0
2024-12-26 14:35:00,263.62,263.7,263.52,263.7,6886.0,259.2178,259.2965,259.1195,259.2965,6886.0
2024-12-26 14:40:00,263.64,263.78,263.6,263.7,4992.0,259.2375,259.3752,259.1982,259.2965,4992.0
2024-12-26 14:45:00,263.75,263.79,263.51,263.51,6714.0,259.3457,259.385,259.1097,259.1097,6714.0
2024-12-26 14:50:00,263.47,263.52,263.35,263.41,11055.0,259.0704,259.1195,258.9524,259.0114,11055.0
2024-12-26 14:55:00,263.42,263.59,263.14,263.14,16802.0,259.0212,259.1883,258.7459,258.7459,16802.0
2024-12-26 15:00:00,263.13,263.22,263.05,263.1,9139.0,258.736,258.8245,258.6574,258.7065,9139.0
2024-12-26 15:05:00,263.15,263.21,263.07,263.13,8507.0,258.7557,258.8147,258.677,258.736,8507.0
2024-12-26 15:10:00,263.1,263.2,263.06,263.06,8529.0,258.7065,258.8049,258.6672,258.6672,8529.0
2024-12-26 15:15:00,263.08,263.21,262.94,263.02,10277.0,258.6869,258.8147,258.5492,258.6279,10277.0
2024-12-26 15:20:00,263.06,263.21,262.94,263.11,11349.0,258.6672,258.8147,258.5492,258.7164,11349.0
2024-12-26 15:25:00,263.21,263.37,263.15,263.36,19430.0,258.8147,258.972,258.7557,258.9622,19430.0
2024-12-26 15:30:00,263.32,263.53,263.24,263.48,7953.0,258.9229,259.1293,258.8442,259.0802,7953.0
2024-12-26 15:35:00,263.49,263.79,263.49,263.68,10020.0,259.09,259.385,259.09,259.2768,10020.0
2024-12-26 15:40:00,263.7,263.76,263.56,263.59,9162.0,259.2965,259.3555,259.1588,259.1883,9162.0
2024-12-26 15:45:00,263.57,263.68,263.51,263.59,9124.0,259.1687,259.2768,259.1097,259.1883,9124.0
2024-12-26 15:50:00,263.55,263.65,263.29,263.4,25906.0,259.149,259.2473,258.8934,259.0015,25906.0
2024-12-26 15:55:00,263.45,263.46,262.95,263.24,73653.0,259.0507,259.0605,258.559,258.8442,73653.0
2024-12-27 09:30:00,261.1,262.25,260.51,261.32,40547.0,256.7399,257.8707,256.1598,256.9563,40547.0
2024-12-27 09:35:00,261.5,262.72,261.31,262.43,7761.0,257.1332,258.3329,256.9464,258.0477,7761.0
2024-12-27 09:40:00,262.43,263.34,262.43,263.21,12886.0,258.0477,258.9425,258.0477,258.8147,12886.0
2024-12-27 09:45:00,263.09,263.36,262.4,262.8,12094.0,258.6967,258.9622,258.0182,258.4115,12094.0
2024-12-27 09:50:00,262.78,262.98,262.41,262.65,8111.0,258.3919,258.5885,258.0281,258.264,8111.0
2024-12-27 09:55:00,262.73,263.24,262.5,263.15,7668.0,258.3427,258.8442,258.1165,258.7557,7668.0
2024-12-27 10:00:00,263.24,263.28,262.72,262.72,5378.0,258.8442,258.8835,258.3329,258.3329,5378.0
2024-12-27 10:05:00,262.72,262.94,262.68,262.75,7838.0,258.3329,258.5492,258.2935,258.3624,7838.0
2024-12-27 10:10:00,262.75,262.88,262.63,262.88,5171.0,258.3624,258.4902,258.2444,258.4902,5171.0
2024-12-27 10:15:00,262.62,262.8,262.24,262.24,5267.0,258.2345,258.4115,257.8609,257.8609,5267.0
2024-12-27 10:20:00,262.2,262.78,261.96,262.45,7519.0,257.8216,258.3919,257.5856,258.0674,7519.0
2024-12-27 10:25:00,262.08,262.25,261.95,262.07,4673.0,257.7036,257.8707,257.5757,257.6937,4673.0
2024-12-27 10:30:00,262.04,262.04,261.31,261.52,3992.0,257.6642,257.6642,256.9464,257.1529,3992.0
2024-12-27 10:35:00,261.45,261.87,261.24,261.36,5841.0,257.0841,257.4971,256.8776,256.9956,5841.0
2024-12-27 10:40:00,261.36,262.33,261.36,262.06,5778.0,256.9956,257.9494,256.9956,257.6839,5778.0
2024-12-27 10:45:00,262.02,262.65,261.92,262.63,4899.0,257.6446,258.264,257.5462,258.2444,4899.0
2024-12-27 10:50:00,262.55,262.83,262.33,262.53,7824.0,258.1657,258.441,257.9494,258.146,7824.0
2024-12-27 10:55:00,262.54,262.54,262.12,262.52,3750.0,258.1559,258.1559,257.7429,258.1362,3750.0
2024-12-27 11:00:00,262.53,262.66,262.09,262.2,5391.0,258.146,258.2739,257.7134,257.8216,5391.0
2024-12-27 11:05:00,262.31,262.32,261.95,261.95,2345.0,257.9297,257.9396,257.5757,257.5757,2345.0
2024-12-27 11:10:00,262.3,262.38,261.99,262.07,4048.0,257.9199,257.9986,257.6151,257.6937,4048.0
2024-12-27 11:15:00,262.08,262.22,261.75,261.75,3975.0,257.7036,257.8412,257.3791,257.3791,3975.0
2024-12-27 11:20:00,261.8,262.17,261.63,262.17,5575.0,257.4282,257.7921,257.2611,257.7921,5575.0
2024-12-27 11:25:00,262.13,262.87,262.05,262.56,7030.0,257.7527,258.4804,257.6741,258.1755,7030.0
2024-12-27 11:30:00,262.56,262.86,262.49,262.85,16109.0,258.1755,258.4705,258.1067,258.4607,16109.0
2024-12-27 11:35:00,262.87,263.29,262.74,262.78,4051.0,258.4804,258.8934,258.3525,258.3919,4051.0
2024-12-27 11:40:00,262.87,262.88,262.45,262.46,5685.0,258.4804,258.4902,258.0674,258.0772,5685.0
2024-12-27 11:45:00,262.59,262.59,262.23,262.23,2329.0,258.205,258.205,257.8511,257.8511,2329.0
2024-12-27 11:50:00,262.26,262.26,261.81,261.95,3255.0,257.8806,257.8806,257.4381,257.5757,3255.0
2024-12-27 11:55:00,261.94,262.14,261.83,262.11,6872.0,257.5659,257.7626,257.4577,257.7331,6872.0
2024-12-27 12:00:00,262.03,262.18,261.86,261.96,4995.0,257.6544,257.8019,257.4872,257.5856,4995.0
2024-12-27 12:05:00,261.92,261.93,261.62,261.9,8277.0,257.5462,257.5561,257.2512,257.5266,8277.0
2024-12-27 12:10:00,261.9,261.93,261.56,261.76,4972.0,257.5266,257.5561,257.1922,257.3889,4972.0
2024-12-27 12:15:00,261.71,262.01,261.65,261.83,5701.0,257.3397,257.6347,257.2807,257.4577,5701.0
2024-12-27 12:20:00,261.77,261.83,261.51,261.65,9926.0,257.3987,257.4577,257.1431,257.2807,9926.0
2024-12-27 12:25:00,261.6,261.8,261.58,261.6,7254.0,257.2316,257.4282,257.2119,257.2316,7254.0
2024-12-27 12:30:00,261.74,261.76,261.55,261.62,18358.0,257.3692,257.3889,257.1824,257.2512,18358.0
2024-12-27 12:35:00,261.56,261.57,261.16,261.29,6404.0,257.1922,257.2021,256.7989,256.9268,6404.0
2024-12-27 12:40:00,261.3,261.73,261.16,261.6,15451.0,256.9366,257.3594,256.7989,257.2316,15451.0
2024-12-27 12:45:00,261.51,261.66,261.27,261.37,8739.0,257.1431,257.2906,256.9071,257.0054,8739.0
2024-12-27 12:50:00,261.5,261.8,261.39,261.69,5884.0,257.1332,257.4282,257.0251,257.3201,5884.0
2024-12-27 12:55:00,261.76,261.93,261.67,261.81,5449.0,257.3889,257.5561,257.3004,257.4381,5449.0
2024-12-27 13:00:00,261.73,261.84,261.59,261.71,18622.0,257.3594,257.4676,257.2217,257.3397,18622.0
2024-12-27 13:05:00,261.75,261.76,261.42,261.52,6502.0,257.3791,257.3889,257.0546,257.1529,6502.0
2024-12-27 13:10:00,261.59,261.88,261.52,261.88,3539.0,257.2217,257.5069,257.1529,257.5069,3539.0
2024-12-27 13:15:00,261.85,261.91,261.45,261.58,2539.0,257.4774,257.5364,257.0841,257.2119,2539.0
2024-12-27 13:20:00,261.74,262.0,261.7,261.76,3200.0,257.3692,257.6249,257.3299,257.3889,3200.0
2024-12-27 13:25:00,261.83,261.98,261.73,261.98,6222.0,257.4577,257.6052,257.3594,257.6052,6222.0
2024-12-27 13:30:00,261.82,262.15,261.75,262.06,7620.0,257.4479,257.7724,257.3791,257.6839,7620.0
2024-12-27 13:35:00,261.97,262.25,261.95,262.09,5842.0,257.5954,257.8707,257.5757,257.7134,5842.0
2024-12-27 13:40:00,262.07,262.2,261.99,262.07,4638.0,257.6937,257.8216,257.6151,257.6937,4638.0
2024-12-27 13:45:00,262.19,262.35,262.1,262.24,6677.0,257.8117,257.9691,257.7232,257.8609,6677.0
2024-12-27 13:50:00,262.28,262.5,262.22,262.5,8763.0,257.9002,258.1165,257.8412,258.1165,8763.0
2024-12-27 13:55:00,262.64,262.66,262.46,262.46,4605.0,258.2542,258.2739,258.0772,258.0772,4605.0
2024-12-27 14:00:00,262.56,262.71,262.41,262.49,7037.0,258.1755,258.323,258.0281,258.1067,7037.0
2024-12-27 14:05:00,262.4,262.81,262.4,262.76,9491.0,258.0182,258.4214,258.0182,258.3722,9491.0
2024-12-27 14:10:00,262.72,263.05,262.72,262.79,8820.0,258.3329,258.6574,258.3329,258.4017,8820.0
2024-12-27 14:15:00,262.77,263.01,262.64,262.97,7608.0,258.382,258.618,258.2542,258.5787,7608.0
2024-12-27 14:20:00,262.92,263.1,262.87,263.09,4702.0,258.5295,258.7065,258.4804,258.6967,4702.0
2024-12-27 14:25:00,263.01,263.02,262.76,262.9,11184.0,258.618,258.6279,258.3722,258.5099,11184.0
2024-12-27 14:30:00,262.84,263.1,262.84,263.03,5332.0,258.4509,258.7065,258.4509,258.6377,5332.0
2024-12-27 14:35:00,263.1,263.12,262.89,263.06,3280.0,258.7065,258.7262,258.5,258.6672,3280.0
2024-12-27 14:40:00,262.89,263.3,262.89,263.21,4618.0,258.5,258.9032,258.5,258.8147,4618.0
2024-12-27 14:45:00,263.28,263.5,263.27,263.47,7997.0,258.8835,259.0999,258.8737,259.0704,7997.0
2024-12-27 14:50:00,263.4,263.4,263.11,263.11,4084.0,259.0015,259.0015,258.7164,258.7164,4084.0
2024-12-27 14:55:00,263.24,263.48,263.24,263.46,5218.0,258.8442,259.0802,258.8442,259.0605,5218.0
2024-12-27 15:00:00,263.4,263.4,262.95,263.01,4417.0,259.0015,259.0015,258.559,258.618,4417.0
2024-12-27 15:05:00,262.9,262.96,262.75,262.87,10917.0,258.5099,258.5689,258.3624,258.4804,10917.0
2024-12-27 15:10:00,262.81,262.84,262.51,262.51,6832.0,258.4214,258.4509,258.1264,258.1264,6832.0
2024-12-27 15:15:00,262.5,262.63,262.35,262.5,15172.0,258.1165,258.2444,257.9691,258.1165,15172.0
2024-12-27 15:20:00,262.4,262.55,262.15,262.55,10620.0,258.0182,258.1657,257.7724,258.1657,10620.0
2024-12-27 15:25:00,262.48,262.7,262.48,262.57,5299.0,258.0969,258.3132,258.0969,258.1854,5299.0
2024-12-27 15:30:00,262.49,262.72,262.45,262.64,17069.0,258.1067,258.3329,258.0674,258.2542,17069.0
2024-12-27 15:35:00,262.58,262.64,262.41,262.43,9084.0,258.1952,258.2542,258.0281,258.0477,9084.0
2024-12-27 15:40:00,262.47,262.61,262.09,262.23,17678.0,258.0871,258.2247,257.7134,257.8511,17678.0
2024-12-27 15:45:00,262.2,262.3,262.0,262.16,20899.0,257.8216,257.9199,257.6249,257.7822,20899.0
2024-12-27 15:50:00,262.16,263.11,262.03,262.66,47976.0,257.7822,258.7164,257.6544,258.2739,47976.0
2024-12-27 15:55:00,262.55,262.85,262.33,262.67,87665.0,258.1657,258.4607,257.9494,258.2837,87665.0
2024-12-30 09:30:00,260.83,261.39,260.05,260.28,33050.0,256.4744,257.0251,255.7075,255.9336,33050.0
2024-12-30 09:35:00,260.42,260.69,259.22,259.45,13666.0,256.0713,256.3368,254.8913,255.1175,13666.0
2024-12-30 09:40:00,259.35,259.96,259.31,259.92,14320.0,255.0192,255.619,254.9798,255.5796,14320.0
2024-12-30 09:45:00,259.7,259.7,258.97,259.24,14544.0,255.3633,255.3633,254.6455,254.911,14544.0
2024-12-30 09:50:00,259.0,259.4,258.86,259.07,8979.0,254.675,255.0683,254.5373,254.7438,8979.0
2024-12-30 09:55:00,259.28,259.29,258.5,259.13,9575.0,254.9503,254.9602,254.1833,254.8028,9575.0
2024-12-30 10:00:00,258.93,259.72,258.92,259.11,14774.0,254.6062,255.383,254.5963,254.7832,14774.0
2024-12-30 10:05:00,259.18,259.53,259.08,259.2,5281.0,254.852,255.1961,254.7537,254.8717,5281.0
2024-12-30 10:10:00,259.17,259.62,259.15,259.56,7538.0,254.8422,255.2846,254.8225,255.2256,7538.0
2024-12-30 10:15:00,259.41,259.54,258.94,259.35,9655.0,255.0781,255.206,254.616,255.0192,9655.0
2024-12-30 10:20:00,259.46,259.72,259.04,259.48,13568.0,255.1273,255.383,254.7143,255.147,13568.0
2024-12-30 10:25:00,259.39,259.97,259.31,259.88,9381.0,255.0585,255.6288,254.9798,255.5403,9381.0
2024-12-30 10:30:00,259.75,260.33,259.68,260.16,17399.0,255.4125,255.9828,255.3436,255.8156,17399.0
2024-12-30 10:35:00,260.16,260.19,259.84,260.05,13404.0,255.8156,255.8451,255.501,255.7075,13404.0
2024-12-30 10:40:00,260.03,260.49,259.87,260.48,9274.0,255.6878,256.1401,255.5305,256.1303,9274.0
2024-12-30 10:45:00,260.26,260.84,260.12,260.35,6444.0,255.914,256.4843,255.7763,256.0025,6444.0
2024-12-30 10:50:00,260.34,260.4,260.01,260.08,6779.0,255.9926,256.0516,255.6681,255.737,6779.0
2024-12-30 10:55:00,260.25,260.55,260.21,260.53,9876.0,255.9041,256.1991,255.8648,256.1794,9876.0
2024-12-30 11:00:00,260.45,260.49,260.32,260.37,6621.0,256.1008,256.1401,255.973,256.0221,6621.0
2024-12-30 11:05:00,260.43,260.74,260.34,260.7,8905.0,256.0811,256.3859,255.9926,256.3466,8905.0
2024-12-30 11:10:00,260.7,260.9,260.56,260.9,9955.0,256.3466,256.5433,256.2089,256.5433,9955.0
2024-12-30 11:15:00,260.81,261.1,260.67,260.95,11362.0,256.4548,256.7399,256.3171,256.5924,11362.0
2024-12-30 11:20:00,261.03,261.11,260.81,260.81,6042.0,256.6711,256.7498,256.4548,256.4548,6042.0
2024-12-30 11:25:00,260.71,261.1,260.71,260.88,12039.0,256.3564,256.7399,256.3564,256.5236,12039.0
2024-12-30 11:30:00,260.85,261.24,260.83,260.88,7186.0,256.4941,256.8776,256.4744,256.5236,7186.0
2024-12-30 11:35:00,260.94,261.15,260.8,261.12,8879.0,256.5826,256.7891,256.4449,256.7596,8879.0
2024-12-30 11:40:00,261.23,261.53,261.19,261.44,6374.0,256.8678,257.1627,256.8284,257.0743,6374.0
2024-12-30 11:45:00,261.27,261.31,260.8,260.84,4572.0,256.9071,256.9464,256.4449,256.4843,4572.0
2024-12-30 11:50:00,260.82,261.06,260.76,260.84,5416.0,256.4646,256.7006,256.4056,256.4843,5416.0
2024-12-30 11:55:00,260.76,261.16,260.76,260.95,5165.0,256.4056,256.7989,256.4056,256.5924,5165.0
2024-12-30 12:00:00,260.94,261.32,260.86,261.16,9586.0,256.5826,256.9563,256.5039,256.7989,9586.0
2024-12-30 12:05:00,261.23,261.37,261.15,261.3,9658.0,256.8678,257.0054,256.7891,256.9366,9658.0
2024-12-30 12:10:00,261.32,261.56,261.25,261.29,9858.0,256.9563,257.1922,256.8874,256.9268,9858.0
2024-12-30 12:15:00,261.26,261.27,261.0,261.13,3479.0,256.8973,256.9071,256.6416,256.7694,3479.0
2024-12-30 12:20:00,261.13,261.5,261.0,261.26,11231.0,256.7694,257.1332,256.6416,256.8973,11231.0
2024-12-30 12:25:00,261.32,261.47,261.19,261.25,6433.0,256.9563,257.1037,256.8284,256.8874,6433.0
2024-12-30 12:30:00,261.19,261.37,261.13,261.36,18504.0,256.8284,257.0054,256.7694,256.9956,18504.0
2024-12-30 12:35:00,261.27,261.35,261.13,261.15,7745.0,256.9071,256.9858,256.7694,256.7891,7745.0
2024-12-30 12:40:00,261.19,261.3,261.0,261.19,8205.0,256.8284,256.9366,256.6416,256.8284,8205.0
2024-12-30 12:45:00,261.09,261.16,260.85,261.16,15520.0,256.7301,256.7989,256.4941,256.7989,15520.0
2024-12-30 12:50:00,261.13,261.25,261.01,261.11,10069.0,256.7694,256.8874,256.6514,256.7498,10069.0
2024-12-30 12:55:00,261.01,261.06,260.61,260.9,11808.0,256.6514,256.7006,256.2581,256.5433,11808.0
2024-12-30 13:00:00,260.79,261.04,260.72,260.85,8962.0,256.4351,256.6809,256.3663,256.4941,8962.0
2024-12-30 13:05:00,260.84,261.1,260.73,260.93,9038.0,256.4843,256.7399,256.3761,256.5728,9038.0
2024-12-30 13:10:00,261.0,261.2,260.88,260.95,7313.0,256.6416,256.8383,256.5236,256.5924,7313.0
2024-12-30 13:15:00,260.95,261.04,260.65,260.7,10076.0,256.5924,256.6809,256.2974,256.3466,10076.0
2024-12-30 13:20:00,260.7,260.81,260.45,260.5,7228.0,256.3466,256.4548,256.1008,256.1499,7228.0
2024-12-30 13:25:00,260.39,260.76,260.3,260.62,5760.0,256.0418,256.4056,255.9533,256.2679,5760.0
2024-12-30 13:30:00,260.53,260.82,260.42,260.64,7620.0,256.1794,256.4646,256.0713,256.2876,7620.0
2024-12-30 13:35:00,260.63,260.84,260.53,260.63,5622.0,256.2778,256.4843,256.1794,256.2778,5622.0
2024-12-30 13:40:00,260.7,260.92,260.58,260.8,6011.0,256.3466,256.5629,256.2286,256.4449,6011.0
2024-12-30 13:45:00,260.79,260.98,260.56,260.59,8029.0,256.4351,256.6219,256.2089,256.2384,8029.0
2024-12-30 13:50:00,260.61,260.75,260.35,260.73,4618.0,256.2581,256.3958,256.0025,256.3761,4618.0
2024-12-30 13:55:00,260.79,260.86,260.56,260.56,4089.0,256.4351,256.5039,256.2089,256.2089,4089.0
2024-12-30 14:00:00,260.76,260.91,260.72,260.82,1929.0,256.4056,256.5531,256.3663,256.4646,1929.0
2024-12-30 14:05:00,260.76,260.88,260.29,260.42,6258.0,256.4056,256.5236,255.9435,256.0713,6258.0
2024-12-30 14:10:00,260.42,260.48,260.1,260.12,7544.0,256.0713,256.1303,255.7566,255.7763,7544.0
2024-12-30 14:15:00,260.05,260.31,260.05,260.09,8172.0,255.7075,255.9631,255.7075,255.7468,8172.0
2024-12-30 14:20:00,260.07,260.07,259.73,259.77,12161.0,255.7271,255.7271,255.3928,255.4321,12161.0
2024-12-30 14:25:00,259.93,260.03,259.76,259.98,4590.0,255.5895,255.6878,255.4223,255.6386,4590.0
2024-12-30 14:30:00,259.88,260.01,259.76,259.88,7745.0,255.5403,255.6681,255.4223,255.5403,7745.0
2024-12-30 14:35:00,259.88,259.99,259.75,259.75,12353.0,255.5403,255.6485,255.4125,255.4125,12353.0
2024-12-30 14:40:00,259.75,259.94,259.65,259.69,13501.0,255.4125,255.5993,255.3141,255.3535,13501.0
2024-12-30 14:45:00,259.63,259.82,259.58,259.74,10692.0,255.2945,255.4813,255.2453,255.4026,10692.0
2024-12-30 14:50:00,259.68,259.76,259.5,259.6,13130.0,255.3436,255.4223,255.1666,255.265,13130.0
2024-12-30 14:55:00,259.62,259.65,259.35,259.35,13079.0,255.2846,255.3141,255.0192,255.0192,13079.0
2024-12-30 15:00:00,259.33,259.4,259.11,259.14,10854.0,254.9995,255.0683,254.7832,254.8127,10854.0
2024-12-30 15:05:00,259.1,259.41,259.1,259.37,13626.0,254.7733,255.0781,254.7733,255.0388,13626.0
2024-12-30 15:10:00,259.37,259.49,259.32,259.37,51758.0,255.0388,255.1568,254.9897,255.0388,51758.0
2024-12-30 15:15:00,259.42,259.55,259.36,259.43,22348.0,255.088,255.2158,255.029,255.0978,22348.0
2024-12-30 15:20:00,259.42,259.57,259.35,259.51,18682.0,255.088,255.2355,255.0192,255.1765,18682.0
2024-12-30 15:25:00,259.51,259.58,259.34,259.48,29127.0,255.1765,255.2453,255.0093,255.147,29127.0
2024-12-30 15:30:00,259.41,259.52,258.86,258.94,35959.0,255.0781,255.1863,254.5373,254.616,35959.0
2024-12-30 15:35:00,258.98,258.99,258.8,258.85,27442.0,254.6553,254.6652,254.4783,254.5275,27442.0
2024-12-30 15:40:00,258.85,259.07,258.84,258.91,60364.0,254.5275,254.7438,254.5177,254.5865,60364.0
2024-12-30 15:45:00,258.9,259.47,258.9,259.32,49109.0,254.5767,255.1371,254.5767,254.9897,49109.0
2024-12-30 15:50:00,259.3,259.84,259.09,259.8,65474.0,254.97,255.501,254.7635,255.4616,65474.0
2024-12-30 15:55:00,259.8,259.8,259.15,259.28,143776.0,255.4616,255.4616,254.8225,254.9503,143776.0
2024-12-31 09:30:00,260.75,261.36,259.69,260.31,29650.0,256.3958,256.9956,255.3535,255.9631,29650.0
2024-12-31 09:35:00,260.18,261.54,260.09,261.15,11502.0,255.8353,257.1726,255.7468,256.7891,11502.0
2024-12-31 09:40:00,261.36,261.36,260.24,260.4,9456.0,256.9956,256.9956,255.8943,256.0516,9456.0
2024-12-31 09:45:00,260.38,260.9,260.11,260.41,8409.0,256.032,256.5433,255.7665,256.0615,8409.0
2024-12-31 09:50:00,260.25,260.69,260.13,260.14,5186.0,255.9041,256.3368,255.7861,255.796,5186.0
2024-12-31 09:55:00,260.57,260.84,260.48,260.82,7294.0,256.2188,256.4843,256.1303,256.4646,7294.0
2024-12-31 10:00:00,260.62,261.05,260.59,260.88,15473.0,256.2679,256.6908,256.2384,256.5236,15473.0
2024-12-31 10:05:00,261.0,261.38,260.8,260.93,11626.0,256.6416,257.0153,256.4449,256.5728,11626.0
2024-12-31 10:10:00,260.88,260.98,260.68,260.98,5305.0,256.5236,256.6219,256.3269,256.6219,5305.0
2024-12-31 10:15:00,260.87,261.29,260.87,261.06,5785.0,256.5138,256.9268,256.5138,256.7006,5785.0
2024-12-31 10:20:00,261.13,261.39,261.08,261.18,5315.0,256.7694,257.0251,256.7203,256.8186,5315.0
2024-12-31 10:25:00,261.29,261.32,260.63,260.78,9088.0,256.9268,256.9563,256.2778,256.4253,9088.0
2024-12-31 10:30:00,260.65,260.99,260.5,260.68,8808.0,256.2974,256.6318,256.1499,256.3269,8808.0
2024-12-31 10:35:00,260.69,261.07,260.52,260.93,4104.0,256.3368,256.7104,256.1696,256.5728,4104.0
2024-12-31 10:40:00,260.87,261.17,260.63,260.95,8682.0,256.5138,256.8088,256.2778,256.5924,8682.0
2024-12-31 10:45:00,260.87,261.26,260.85,260.88,3200.0,256.5138,256.8973,256.4941,256.5236,3200.0
2024-12-31 10:50:00,261.0,261.0,260.45,260.84,4225.0,256.6416,256.6416,256.1008,256.4843,4225.0
2024-12-31 10:55:00,260.7,260.83,260.5,260.52,4372.0,256.3466,256.4744,256.1499,256.1696,4372.0
2024-12-31 11:00:00,260.59,260.62,259.99,260.17,8506.0,256.2384,256.2679,255.6485,255.8255,8506.0
2024-12-31 11:05:00,260.15,260.28,259.78,260.28,4382.0,255.8058,255.9336,255.442,255.9336,4382.0
2024-12-31 11:10:00,260.28,260.43,260.11,260.43,3499.0,255.9336,256.0811,255.7665,256.0811,3499.0
2024-12-31 11:15:00,260.36,260.55,260.11,260.23,7743.0,256.0123,256.1991,255.7665,255.8845,7743.0
2024-12-31 11:20:00,260.2,260.63,260.04,260.24,12716.0,255.855,256.2778,255.6976,255.8943,12716.0
2024-12-31 11:25:00,260.17,260.47,260.05,260.16,4559.0,255.8255,256.1204,255.7075,255.8156,4559.0
2024-12-31 11:30:00,260.05,260.19,259.89,260.12,5898.0,255.7075,255.8451,255.5501,255.7763,5898.0
2024-12-31 11:35:00,260.22,260.26,259.95,259.97,7435.0,255.8746,255.914,255.6091,255.6288,7435.0
2024-12-31 11:40:00,259.87,260.2,259.81,259.94,3350.0,255.5305,255.855,255.4715,255.5993,3350.0
2024-12-31 11:45:00,259.94,260.01,259.62,259.75,5005.0,255.5993,255.6681,255.2846,255.4125,5005.0
2024-12-31 11:50:00,259.79,259.92,259.54,259.71,10074.0,255.4518,255.5796,255.206,255.3731,10074.0
2024-12-31 11:55:00,259.57,259.67,259.48,259.49,5101.0,255.2355,255.3338,255.147,255.1568,5101.0
2024-12-31 12:00:00,259.6,259.7,259.27,259.49,10839.0,255.265,255.3633,254.9405,255.1568,10839.0
2024-12-31 12:05:00,259.53,259.68,259.29,259.35,6753.0,255.1961,255.3436,254.9602,255.0192,6753.0
2024-12-31 12:10:00,259.42,259.47,259.23,259.35,5795.0,255.088,255.1371,254.9012,255.0192,5795.0
2024-12-31 12:15:00,259.35,259.39,259.19,259.29,5575.0,255.0192,255.0585,254.8618,254.9602,5575.0
2024-12-31 12:20:00,259.29,259.32,259.09,259.09,10030.0,254.9602,254.9897,254.7635,254.7635,10030.0
2024-12-31 12:25:00,259.25,259.38,259.16,259.19,4032.0,254.9208,255.0486,254.8323,254.8618,4032.0
2024-12-31 12:30:00,259.19,259.35,258.88,258.94,8226.0,254.8618,255.0192,254.557,254.616,8226.0
2024-12-31 12:35:00,258.92,259.16,258.88,259.16,6210.0,254.5963,254.8323,254.557,254.8323,6210.0
2024-12-31 12:40:00,259.15,259.15,258.91,258.91,7165.0,254.8225,254.8225,254.5865,254.5865,7165.0
2024-12-31 12:45:00,258.99,259.11,258.85,259.05,5556.0,254.6652,254.7832,254.5275,254.7242,5556.0
2024-12-31 12:50:00,258.97,259.39,258.97,259.3,16510.0,254.6455,255.0585,254.6455,254.97,16510.0
2024-12-31 12:55:00,259.3,259.75,259.29,259.75,12446.0,254.97,255.4125,254.9602,255.4125,12446.0
2024-12-31 13:00:00,259.81,259.89,259.64,259.86,8574.0,255.4715,255.5501,255.3043,255.5206,8574.0
2024-12-31 13:05:00,259.82,259.95,259.66,259.8,6491.0,255.4813,255.6091,255.324,255.4616,6491.0
2024-12-31 13:10:00,259.88,259.89,259.37,259.57,10324.0,255.5403,255.5501,255.0388,255.2355,10324.0
2024-12-31 13:15:00,259.47,259.56,259.35,259.36,7924.0,255.1371,255.2256,255.0192,255.029,7924.0
2024-12-31 13:20:00,259.36,259.36,258.95,258.97,10982.0,255.029,255.029,254.6258,254.6455,10982.0
2024-12-31 13:25:00,259.14,259.3,258.96,259.29,4628.0,254.8127,254.97,254.6357,254.9602,4628.0
2024-12-31 13:30:00,259.31,259.83,259.29,259.83,2987.0,254.9798,255.4911,254.9602,255.4911,2987.0
2024-12-31 13:35:00,259.77,259.87,259.67,259.79,5208.0,255.4321,255.5305,255.3338,255.4518,5208.0
2024-12-31 13:40:00,259.79,260.07,259.73,259.88,7038.0,255.4518,255.7271,255.3928,255.5403,7038.0
2024-12-31 13:45:00,260.05,260.1,259.79,259.88,4946.0,255.7075,255.7566,255.4518,255.5403,4946.0
2024-12-31 13:50:00,259.94,259.96,259.79,259.85,3013.0,255.5993,255.619,255.4518,255.5108,3013.0
2024-12-31 13:55:00,259.89,259.96,259.8,259.83,1733.0,255.5501,255.619,255.4616,255.4911,1733.0
2024-12-31 14:00:00,259.8,259.97,259.69,259.88,5147.0,255.4616,255.6288,255.3535,255.5403,5147.0
2024-12-31 14:05:00,259.86,260.21,259.82,260.18,7482.0,255.5206,255.8648,255.4813,255.8353,7482.0
2024-12-31 14:10:00,260.27,260.43,260.16,260.16,5822.0,255.9238,256.0811,255.8156,255.8156,5822.0
2024-12-31 14:15:00,260.17,260.17,259.78,259.85,3578.0,255.8255,255.8255,255.442,255.5108,3578.0
2024-12-31 14:20:00,259.83,259.97,259.69,259.97,5346.0,255.4911,255.6288,255.3535,255.6288,5346.0
2024-12-31 14:25:00,259.95,260.25,259.95,260.16,3307.0,255.6091,255.9041,255.6091,255.8156,3307.0
2024-12-31 14:30:00,260.11,260.2,260.01,260.01,5735.0,255.7665,255.855,255.6681,255.6681,5735.0
2024-12-31 14:35:00,260.09,260.38,260.09,260.34,3648.0,255.7468,256.032,255.7468,255.9926,3648.0
2024-12-31 14:40:00,260.22,260.38,260.0,260.23,9785.0,255.8746,256.032,255.6583,255.8845,9785.0
2024-12-31 14:45:00,260.28,260.4,260.15,260.25,5667.0,255.9336,256.0516,255.8058,255.9041,5667.0
2024-12-31 14:50:00,260.31,260.64,260.21,260.37,6103.0,255.9631,256.2876,255.8648,256.0221,6103.0
2024-12-31 14:55:00,260.41,260.68,260.23,260.62,13650.0,256.0615,256.3269,255.8845,256.2679,13650.0
2024-12-31 15:00:00,260.75,260.8,260.56,260.79,7304.0,256.3958,256.4449,256.2089,256.4351,7304.0
2024-12-31 15:05:00,260.79,260.89,260.67,260.75,4753.0,256.4351,256.5334,256.3171,256.3958,4753.0
2024-12-31 15:10:00,260.64,260.64,260.01,260.14,9636.0,256.2876,256.2876,255.6681,255.796,9636.0
2024-12-31 15:15:00,260.03,260.08,259.89,259.95,10295.0,255.6878,255.737,255.5501,255.6091,10295.0
2024-12-31 15:20:00,259.98,260.35,259.9,260.24,20586.0,255.6386,256.0025,255.56,255.8943,20586.0
2024-12-31 15:25:00,260.24,260.52,260.13,260.39,5246.0,255.8943,256.1696,255.7861,256.0418,5246.0
2024-12-31 15:30:00,260.39,260.55,260.23,260.31,5700.0,256.0418,256.1991,255.8845,255.9631,5700.0
2024-12-31 15:35:00,260.4,260.65,260.24,260.38,4750.0,256.0516,256.2974,255.8943,256.032,4750.0
2024-12-31 15:40:00,260.31,260.53,260.2,260.27,8546.0,255.9631,256.1794,255.855,255.9238,8546.0
2024-12-31 15:45:00,260.28,260.61,260.1,260.55,7821.0,255.9336,256.2581,255.7566,256.1991,7821.0
2024-12-31 15:50:00,260.65,260.83,260.32,260.41,27735.0,256.2974,256.4744,255.973,256.0615,27735.0
2024-12-31 15:55:00,260.5,260.9,260.47,260.63,99691.0,256.1499,256.5433,256.1204,256.2778,99691.0
2025-01-02 09:30:00,262.18,263.58,261.25,261.6,65288.0,257.8019,259.1785,256.8874,257.2316,65288.0
2025-01-02 09:35:00,261.52,262.9,261.28,262.27,35230.0,257.1529,258.5099,256.9169,257.8904,35230.0
2025-01-02 09:40:00,262.26,262.74,261.8,262.5,34275.0,257.8806,258.3525,257.4282,258.1165,34275.0
2025-01-02 09:45:00,262.36,263.19,262.0,262.52,22000.0,257.9789,258.795,257.6249,258.1362,22000.0
2025-01-02 09:50:00,262.72,263.26,262.09,263.26,14408.0,258.3329,258.8639,257.7134,258.8639,14408.0
2025-01-02 09:55:00,262.97,263.22,262.58,262.7,12464.0,258.5787,258.8245,258.1952,258.3132,12464.0
2025-01-02 10:00:00,262.86,262.98,262.08,262.38,6135.0,258.4705,258.5885,257.7036,257.9986,6135.0
2025-01-02 10:05:00,262.14,262.6,261.68,262.19,7941.0,257.7626,258.2149,257.3102,257.8117,7941.0
2025-01-02 10:10:00,262.19,262.95,262.03,262.95,7946.0,257.8117,258.559,257.6544,258.559,7946.0
2025-01-02 10:15:00,262.91,263.53,262.91,263.12,6456.0,258.5197,259.1293,258.5197,258.7262,6456.0
2025-01-02 10:20:00,263.19,263.2,261.96,261.97,15254.0,258.795,258.8049,257.5856,257.5954,15254.0
2025-01-02 10:25:00,262.05,262.45,261.57,261.88,13702.0,257.6741,258.0674,257.2021,257.5069,13702.0
2025-01-02 10:30:00,261.76,261.88,261.05,261.35,19983.0,257.3889,257.5069,256.6908,256.9858,19983.0
2025-01-02 10:35:00,261.22,261.81,261.06,261.66,29830.0,256.8579,257.4381,256.7006,257.2906,29830.0
2025-01-02 10:40:00,261.75,261.86,261.33,261.69,19841.0,257.3791,257.4872,256.9661,257.3201,19841.0
2025-01-02 10:45:00,261.48,261.73,261.29,261.64,9519.0,257.1136,257.3594,256.9268,257.2709,9519.0
2025-01-02 10:50:00,261.54,261.67,261.28,261.42,7033.0,257.1726,257.3004,256.9169,257.0546,7033.0
2025-01-02 10:55:00,261.55,261.65,261.24,261.63,10742.0,257.1824,257.2807,256.8776,257.2611,10742.0
2025-01-02 11:00:00,261.45,261.69,260.75,260.96,13430.0,257.0841,257.3201,256.3958,256.6023,13430.0
2025-01-02 11:05:00,260.92,261.06,260.63,260.74,5496.0,256.5629,256.7006,256.2778,256.3859,5496.0
2025-01-02 11:10:00,260.79,260.99,260.61,260.83,16124.0,256.4351,256.6318,256.2581,256.4744,16124.0
2025-01-02 11:15:00,260.83,260.83,260.43,260.65,11403.0,256.4744,256.4744,256.0811,256.2974,11403.0
2025-01-02 11:20:00,260.62,260.67,260.12,260.49,7351.0,256.2679,256.3171,255.7763,256.1401,7351.0
2025-01-02 11:25:00,260.47,260.66,260.31,260.53,8637.0,256.1204,256.3073,255.9631,256.1794,8637.0
2025-01-02 11:30:00,260.55,260.67,260.37,260.51,11548.0,256.1991,256.3171,256.0221,256.1598,11548.0
2025-01-02 11:35:00,260.53,261.0,260.43,260.87,33109.0,256.1794,256.6416,256.0811,256.5138,33109.0
2025-01-02 11:40:00,260.87,261.29,260.81,260.92,23073.0,256.5138,256.9268,256.4548,256.5629,23073.0
2025-01-02 11:45:00,260.92,261.11,260.78,260.88,11917.0,256.5629,256.7498,256.4253,256.5236,11917.0
2025-01-02 11:50:00,260.99,261.09,260.61,260.79,9226.0,256.6318,256.7301,256.2581,256.4351,9226.0
2025-01-02 11:55:00,260.83,261.02,260.64,260.81,7072.0,256.4744,256.6613,256.2876,256.4548,7072.0
2025-01-02 12:00:00,260.81,261.1,260.8,260.98,7431.0,256.4548,256.7399,256.4449,256.6219,7431.0
2025-01-02 12:05:00,260.98,260.99,260.57,260.8,7511.0,256.6219,256.6318,256.2188,256.4449,7511.0
2025-01-02 12:10:00,260.62,261.38,260.62,261.27,6553.0,256.2679,257.0153,256.2679,256.9071,6553.0
2025-01-02 12:15:00,261.19,261.59,261.07,261.2,7216.0,256.8284,257.2217,256.7104,256.8383,7216.0
2025-01-02 12:20:00,261.09,261.19,260.54,260.54,7415.0,256.7301,256.8284,256.1893,256.1893,7415.0
2025-01-02 12:25:00,260.54,260.61,259.93,260.1,12835.0,256.1893,256.2581,255.5895,255.7566,12835.0
2025-01-02 12:30:00,259.93,260.02,259.57,259.96,10704.0,255.5895,255.678,255.2355,255.619,10704.0
2025-01-02 12:35:00,259.93,259.93,259.43,259.57,7139.0,255.5895,255.5895,255.0978,255.2355,7139.0
2025-01-02 12:40:00,259.46,259.8,259.46,259.52,9381.0,255.1273,255.4616,255.1273,255.1863,9381.0
2025-01-02 12:45:00,259.56,259.63,259.39,259.46,5884.0,255.2256,255.2945,255.0585,255.1273,5884.0
2025-01-02 12:50:00,259.51,259.89,259.24,259.75,12451.0,255.1765,255.5501,254.911,255.4125,12451.0
2025-01-02 12:55:00,259.92,260.19,259.69,259.85,6060.0,255.5796,255.8451,255.3535,255.5108,6060.0
2025-01-02 13:00:00,259.87,259.96,259.49,259.52,6732.0,255.5305,255.619,255.1568,255.1863,6732.0
2025-01-02 13:05:00,259.63,260.02,259.53,259.98,8452.0,255.2945,255.678,255.1961,255.6386,8452.0
2025-01-02 13:10:00,259.8,259.8,259.46,259.46,6408.0,255.4616,255.4616,255.1273,255.1273,6408.0
2025-01-02 13:15:00,259.58,259.72,259.31,259.71,7327.0,255.2453,255.383,254.9798,255.3731,7327.0
2025-01-02 13:20:00,259.56,259.79,259.46,259.46,5256.0,255.2256,255.4518,255.1273,255.1273,5256.0
2025-01-02 13:25:00,259.63,259.71,259.39,259.68,7757.0,255.2945,255.3731,255.0585,255.3436,7757.0
2025-01-02 13:30:00,259.62,259.64,259.32,259.48,6441.0,255.2846,255.3043,254.9897,255.147,6441.0
2025-01-02 13:35:00,259.51,259.83,259.35,259.76,6154.0,255.1765,255.4911,255.0192,255.4223,6154.0
2025-01-02 13:40:00,259.66,259.66,259.31,259.57,9671.0,255.324,255.324,254.9798,255.2355,9671.0
2025-01-02 13:45:00,259.72,259.72,259.3,259.39,8645.0,255.383,255.383,254.97,255.0585,8645.0
2025-01-02 13:50:00,259.31,259.58,259.1,259.1,7547.0,254.9798,255.2453,254.7733,254.7733,7547.0
2025-01-02 13:55:00,259.2,259.43,259.17,259.4,7373.0,254.8717,255.0978,254.8422,255.0683,7373.0
2025-01-02 14:00:00,259.34,259.56,259.15,259.56,8658.0,255.0093,255.2256,254.8225,255.2256,8658.0
2025-01-02 14:05:00,259.48,259.52,259.1,259.24,16678.0,255.147,255.1863,254.7733,254.911,16678.0
2025-01-02 14:10:00,259.2,259.35,258.82,258.88,7228.0,254.8717,255.0192,254.498,254.557,7228.0
2025-01-02 14:15:00,258.88,258.95,258.7,258.87,9450.0,254.557,254.6258,254.38,254.5472,9450.0
2025-01-02 14:20:00,258.91,259.0,258.73,258.81,12367.0,254.5865,254.675,254.4095,254.4882,12367.0
2025-01-02 14:25:00,258.85,259.16,258.75,259.1,14797.0,254.5275,254.8323,254.4292,254.7733,14797.0
2025-01-02 14:30:00,259.03,259.03,258.6,258.68,8489.0,254.7045,254.7045,254.2817,254.3603,8489.0
2025-01-02 14:35:00,258.61,258.62,258.31,258.48,10770.0,254.2915,254.3013,253.9965,254.1637,10770.0
2025-01-02 14:40:00,258.41,258.74,258.41,258.55,9622.0,254.0948,254.4193,254.0948,254.2325,9622.0
2025-01-02 14:45:00,258.68,258.97,258.42,258.93,10967.0,254.3603,254.6455,254.1047,254.6062,10967.0
2025-01-02 14:50:00,258.88,259.12,258.66,258.95,15185.0,254.557,254.793,254.3407,254.6258,15185.0
2025-01-02 14:55:00,258.95,259.11,258.5,258.5,16182.0,254.6258,254.7832,254.1833,254.1833,16182.0
2025-01-02 15:00:00,258.58,259.05,258.5,259.05,10489.0,254.262,254.7242,254.1833,254.7242,10489.0
2025-01-02 15:05:00,259.09,259.27,258.9,259.15,9990.0,254.7635,254.9405,254.5767,254.8225,9990.0
2025-01-02 15:10:00,259.15,259.39,258.98,259.39,7221.0,254.8225,255.0585,254.6553,255.0585,7221.0
2025-01-02 15:15:00,259.32,259.44,259.26,259.36,9721.0,254.9897,255.1076,254.9307,255.029,9721.0
2025-01-02 15:20:00,259.35,259.61,259.27,259.43,9352.0,255.0192,255.2748,254.9405,255.0978,9352.0
2025-01-02 15:25:00,259.44,259.55,259.38,259.38,8169.0,255.1076,255.2158,255.0486,255.0486,8169.0
2025-01-02 15:30:00,259.36,259.81,259.22,259.34,11430.0,255.029,255.4715,254.8913,255.0093,11430.0
2025-01-02 15:35:00,259.38,259.44,259.15,259.2,8580.0,255.0486,255.1076,254.8225,254.8717,8580.0
2025-01-02 15:40:00,259.25,259.42,259.01,259.24,14812.0,254.9208,255.088,254.6848,254.911,14812.0
2025-01-02 15:45:00,259.39,259.6,259.19,259.53,10402.0,255.0585,255.265,254.8618,255.1961,10402.0
2025-01-02 15:50:00,259.47,259.52,259.12,259.18,32814.0,255.1371,255.1863,254.793,254.852,32814.0
2025-01-02 15:55:00,259.13,259.39,258.9,259.28,73681.0,254.8028,255.0585,254.5767,254.9503,73681.0
2025-01-03 09:30:00,260.0,260.82,259.84,260.57,23853.0,255.6583,256.4646,255.501,256.2188,23853.0
2025-01-03 09:35:00,260.6,261.19,260.32,261.09,12965.0,256.2483,256.8284,255.973,256.7301,12965.0
2025-01-03 09:40:00,261.19,261.72,260.9,261.13,8489.0,256.8284,257.3496,256.5433,256.7694,8489.0
2025-01-03 09:45:00,261.01,261.22,260.59,260.93,11712.0,256.6514,256.8579,256.2384,256.5728,11712.0
2025-01-03 09:50:00,260.96,260.96,260.2,260.46,15501.0,256.6023,256.6023,255.855,256.1106,15501.0
2025-01-03 09:55:00,260.46,260.46,259.79,259.91,6703.0,256.1106,256.1106,255.4518,255.5698,6703.0
2025-01-03 10:00:00,260.01,260.26,259.84,260.18,11160.0,255.6681,255.914,255.501,255.8353,11160.0
2025-01-03 10:05:00,260.03,261.28,260.03,260.99,37443.0,255.6878,256.9169,255.6878,256.6318,37443.0
2025-01-03 10:10:00,261.14,261.16,260.51,260.65,14779.0,256.7793,256.7989,256.1598,256.2974,14779.0
2025-01-03 10:15:00,260.79,261.13,260.52,261.0,16260.0,256.4351,256.7694,256.1696,256.6416,16260.0
2025-01-03 10:20:00,261.0,261.19,260.79,261.12,12805.0,256.6416,256.8284,256.4351,256.7596,12805.0
2025-01-03 10:25:00,261.17,261.24,260.92,261.06,7608.0,256.8088,256.8776,256.5629,256.7006,7608.0
2025-01-03 10:30:00,260.93,261.3,260.88,261.08,21534.0,256.5728,256.9366,256.5236,256.7203,21534.0
2025-01-03 10:35:00,260.99,261.15,260.87,261.0,7643.0,256.6318,256.7891,256.5138,256.6416,7643.0
2025-01-03 10:40:00,261.01,261.53,260.96,261.05,4887.0,256.6514,257.1627,256.6023,256.6908,4887.0
2025-01-03 10:45:00,260.95,261.24,260.84,261.24,7938.0,256.5924,256.8776,256.4843,256.8776,7938.0
2025-01-03 10:50:00,261.26,261.26,260.7,260.7,6484.0,256.8973,256.8973,256.3466,256.3466,6484.0
2025-01-03 10:55:00,260.75,260.98,260.61,260.78,3412.0,256.3958,256.6219,256.2581,256.4253,3412.0
2025-01-03 11:00:00,260.7,260.9,260.3,260.9,28950.0,256.3466,256.5433,255.9533,256.5433,28950.0
2025-01-03 11:05:00,260.78,260.91,260.61,260.78,7119.0,256.4253,256.5531,256.2581,256.4253,7119.0
2025-01-03 11:10:00,260.78,260.79,260.13,260.26,9256.0,256.4253,256.4351,255.7861,255.914,9256.0
2025-01-03 11:15:00,260.26,260.41,260.08,260.26,5380.0,255.914,256.0615,255.737,255.914,5380.0
2025-01-03 11:20:00,260.34,260.34,259.97,260.01,3670.0,255.9926,255.9926,255.6288,255.6681,3670.0
2025-01-03 11:25:00,260.04,260.46,260.03,260.44,5268.0,255.6976,256.1106,255.6878,256.0909,5268.0
2025-01-03 11:30:00,260.54,260.77,260.45,260.75,5951.0,256.1893,256.4154,256.1008,256.3958,5951.0
2025-01-03 11:35:00,260.66,260.76,260.38,260.38,12586.0,256.3073,256.4056,256.032,256.032,12586.0
2025-01-03 11:40:00,260.38,260.5,260.29,260.44,8058.0,256.032,256.1499,255.9435,256.0909,8058.0
2025-01-03 11:45:00,260.33,260.67,260.27,260.65,9467.0,255.9828,256.3171,255.9238,256.2974,9467.0
2025-01-03 11:50:00,260.64,260.87,260.56,260.83,13473.0,256.2876,256.5138,256.2089,256.4744,13473.0
2025-01-03 11:55:00,260.95,261.02,260.76,260.99,6251.0,256.5924,256.6613,256.4056,256.6318,6251.0
2025-01-03 12:00:00,261.05,261.26,260.91,261.1,6196.0,256.6908,256.8973,256.5531,256.7399,6196.0
2025-01-03 12:05:00,261.18,261.64,261.18,261.58,19445.0,256.8186,257.2709,256.8186,257.2119,19445.0
2025-01-03 12:10:00,261.5,261.58,261.29,261.46,4225.0,257.1332,257.2119,256.9268,257.0939,4225.0
2025-01-03 12:15:00,261.43,261.52,261.13,261.2,6460.0,257.0644,257.1529,256.7694,256.8383,6460.0
2025-01-03 12:20:00,261.21,261.27,261.04,261.04,5995.0,256.8481,256.9071,256.6809,256.6809,5995.0
2025-01-03 12:25:00,261.25,261.37,261.17,261.21,4099.0,256.8874,257.0054,256.8088,256.8481,4099.0
2025-01-03 12:30:00,261.25,261.3,261.08,261.1,4500.0,256.8874,256.9366,256.7203,256.7399,4500.0
2025-01-03 12:35:00,261.05,261.16,261.01,261.01,4637.0,256.6908,256.7989,256.6514,256.6514,4637.0
2025-01-03 12:40:00,261.06,261.06,260.71,260.71,10971.0,256.7006,256.7006,256.3564,256.3564,10971.0
2025-01-03 12:45:00,260.68,260.85,260.6,260.85,2929.0,256.3269,256.4941,256.2483,256.4941,2929.0
2025-01-03 12:50:00,260.85,260.91,260.69,260.75,4166.0,256.4941,256.5531,256.3368,256.3958,4166.0
2025-01-03 12:55:00,260.7,260.83,260.64,260.7,5626.0,256.3466,256.4744,256.2876,256.3466,5626.0
2025-01-03 13:00:00,260.64,261.23,260.64,261.18,16871.0,256.2876,256.8678,256.2876,256.8186,16871.0
2025-01-03 13:05:00,261.19,261.31,261.08,261.16,20346.0,256.8284,256.9464,256.7203,256.7989,20346.0
2025-01-03 13:10:00,261.16,261.33,261.12,261.25,3675.0,256.7989,256.9661,256.7596,256.8874,3675.0
2025-01-03 13:15:00,261.26,261.3,261.05,261.17,6265.0,256.8973,256.9366,256.6908,256.8088,6265.0
2025-01-03 13:20:00,261.24,261.28,261.12,261.27,6776.0,256.8776,256.9169,256.7596,256.9071,6776.0
2025-01-03 13:25:00,261.23,261.59,261.19,261.46,10095.0,256.8678,257.2217,256.8284,257.0939,10095.0
2025-01-03 13:30:00,261.52,261.65,261.25,261.46,23913.0,257.1529,257.2807,256.8874,257.0939,23913.0
2025-01-03 13:35:00,261.44,261.62,261.39,261.48,4498.0,257.0743,257.2512,257.0251,257.1136,4498.0
2025-01-03 13:40:00,261.52,261.69,261.48,261.53,21412.0,257.1529,257.3201,257.1136,257.1627,21412.0
2025-01-03 13:45:00,261.54,261.69,261.37,261.57,31070.0,257.1726,257.3201,257.0054,257.2021,31070.0
2025-01-03 13:50:00,261.57,261.64,261.45,261.48,3085.0,257.2021,257.2709,257.0841,257.1136,3085.0
2025-01-03 13:55:00,261.56,261.75,261.46,261.75,11406.0,257.1922,257.3791,257.0939,257.3791,11406.0
2025-01-03 14:00:00,261.79,262.0,261.79,261.87,6253.0,257.4184,257.6249,257.4184,257.4971,6253.0
2025-01-03 14:05:00,261.79,261.82,261.63,261.81,7268.0,257.4184,257.4479,257.2611,257.4381,7268.0
2025-01-03 14:10:00,261.87,261.98,261.77,261.98,3605.0,257.4971,257.6052,257.3987,257.6052,3605.0
2025-01-03 14:15:00,261.93,261.99,261.68,261.74,8249.0,257.5561,257.6151,257.3102,257.3692,8249.0
2025-01-03 14:20:00,261.74,261.85,261.68,261.7,6009.0,257.3692,257.4774,257.3102,257.3299,6009.0
2025-01-03 14:25:00,261.69,261.79,261.55,261.67,8649.0,257.3201,257.4184,257.1824,257.3004,8649.0
2025-01-03 14:30:00,261.7,261.97,261.64,261.88,2649.0,257.3299,257.5954,257.2709,257.5069,2649.0
2025-01-03 14:35:00,261.85,262.08,261.85,261.93,5135.0,257.4774,257.7036,257.4774,257.5561,5135.0
2025-01-03 14:40:00,261.95,262.02,261.87,261.96,5430.0,257.5757,257.6446,257.4971,257.5856,5430.0
2025-01-03 14:45:00,261.92,261.99,261.8,261.91,5873.0,257.5462,257.6151,257.4282,257.5364,5873.0
2025-01-03 14:50:00,261.86,261.9,261.54,261.59,4952.0,257.4872,257.5266,257.1726,257.2217,4952.0
2025-01-03 14:55:00,261.62,261.65,261.41,261.48,3945.0,257.2512,257.2807,257.0448,257.1136,3945.0
2025-01-03 15:00:00,261.45,261.52,261.24,261.48,4464.0,257.0841,257.1529,256.8776,257.1136,4464.0
2025-01-03 15:05:00,261.52,261.53,261.29,261.42,5660.0,257.1529,257.1627,256.9268,257.0546,5660.0
2025-01-03 15:10:00,261.48,261.57,261.45,261.53,6079.0,257.1136,257.2021,257.0841,257.1627,6079.0
2025-01-03 15:15:00,261.53,261.57,261.28,261.34,12023.0,257.1627,257.2021,256.9169,256.9759,12023.0
2025-01-03 15:20:00,261.35,261.65,261.34,261.54,9112.0,256.9858,257.2807,256.9759,257.1726,9112.0
2025-01-03 15:25:00,261.5,261.53,261.41,261.44,8810.0,257.1332,257.1627,257.0448,257.0743,8810.0
2025-01-03 15:30:00,261.42,261.43,261.15,261.31,20054.0,257.0546,257.0644,256.7891,256.9464,20054.0
2025-01-03 15:35:00,261.31,261.41,261.23,261.34,8529.0,256.9464,257.0448,256.8678,256.9759,8529.0
2025-01-03 15:40:00,261.36,261.41,261.14,261.18,15292.0,256.9956,257.0448,256.7793,256.8186,15292.0
2025-01-03 15:45:00,261.14,261.2,260.88,261.06,11931.0,256.7793,256.8383,256.5236,256.7006,11931.0
2025-01-03 15:50:00,261.05,261.07,260.53,260.83,28841.0,256.6908,256.7104,256.1794,256.4744,28841.0
2025-01-03 15:55:00,260.87,261.35,260.79,261.14,122986.0,256.5138,256.9858,256.4351,256.7793,122986.0
2025-01-06 09:30:00,259.05,259.79,258.2,259.31,62309.0,254.7242,255.4518,253.8884,254.9798,62309.0
2025-01-06 09:35:00,259.31,260.43,259.26,259.98,17972.0,254.9798,256.0811,254.9307,255.6386,17972.0
2025-01-06 09:40:00,260.06,260.52,259.84,260.32,21915.0,255.7173,256.1696,255.501,255.973,21915.0
2025-01-06 09:45:00,260.3,260.49,259.79,260.0,17288.0,255.9533,256.1401,255.4518,255.6583,17288.0
2025-01-06 09:50:00,259.81,260.43,259.79,260.13,29502.0,255.4715,256.0811,255.4518,255.7861,29502.0
2025-01-06 09:55:00,260.1,260.2,259.6,260.0,29934.0,255.7566,255.855,255.265,255.6583,29934.0
2025-01-06 10:00:00,259.96,260.17,259.75,260.1,26774.0,255.619,255.8255,255.4125,255.7566,26774.0
2025-01-06 10:05:00,260.1,260.4,259.65,260.06,22731.0,255.7566,256.0516,255.3141,255.7173,22731.0
2025-01-06 10:10:00,259.95,260.48,259.69,260.29,15667.0,255.6091,256.1303,255.3535,255.9435,15667.0
2025-01-06 10:15:00,260.38,260.78,260.07,260.74,16377.0,256.032,256.4253,255.7271,256.3859,16377.0
2025-01-06 10:20:00,260.56,260.59,259.97,260.13,16904.0,256.2089,256.2384,255.6288,255.7861,16904.0
2025-01-06 10:25:00,260.13,260.47,259.77,260.41,14686.0,255.7861,256.1204,255.4321,256.0615,14686.0
2025-01-06 10:30:00,260.46,260.58,260.03,260.29,23970.0,256.1106,256.2286,255.6878,255.9435,23970.0
2025-01-06 10:35:00,260.49,260.49,259.98,260.26,12649.0,256.1401,256.1401,255.6386,255.914,12649.0
2025-01-06 10:40:00,260.09,260.27,259.86,259.88,19753.0,255.7468,255.9238,255.5206,255.5403,19753.0
2025-01-06 10:45:00,259.93,259.96,259.65,259.89,14901.0,255.5895,255.619,255.3141,255.5501,14901.0
2025-01-06 10:50:00,259.82,260.17,259.77,260.1,10246.0,255.4813,255.8255,255.4321,255.7566,10246.0
2025-01-06 10:55:00,260.09,260.17,259.77,260.0,22550.0,255.7468,255.8255,255.4321,255.6583,22550.0
2025-01-06 11:00:00,260.06,260.18,259.97,260.04,16678.0,255.7173,255.8353,255.6288,255.6976,16678.0
2025-01-06 11:05:00,260.0,260.03,259.5,259.76,29302.0,255.6583,255.6878,255.1666,255.4223,29302.0
2025-01-06 11:10:00,259.76,260.47,259.65,260.47,65637.0,255.4223,256.1204,255.3141,256.1204,65637.0
2025-01-06 11:15:00,260.44,260.84,260.4,260.54,8522.0,256.0909,256.4843,256.0516,256.1893,8522.0
2025-01-06 11:20:00,260.57,261.0,260.55,260.85,17118.0,256.2188,256.6416,256.1991,256.4941,17118.0
2025-01-06 11:25:00,260.71,261.07,260.63,260.79,6347.0,256.3564,256.7104,256.2778,256.4351,6347.0
2025-01-06 11:30:00,260.75,261.07,260.7,260.8,9112.0,256.3958,256.7104,256.3466,256.4449,9112.0
2025-01-06 11:35:00,260.75,260.83,260.27,260.28,12845.0,256.3958,256.4744,255.9238,255.9336,12845.0
2025-01-06 11:40:00,260.43,260.84,260.31,260.6,15890.0,256.0811,256.4843,255.9631,256.2483,15890.0
2025-01-06 11:45:00,260.82,260.88,260.58,260.88,11130.0,256.4646,256.5236,256.2286,256.5236,11130.0
2025-01-06 11:50:00,260.96,261.0,260.68,260.86,5811.0,256.6023,256.6416,256.3269,256.5039,5811.0
2025-01-06 11:55:00,260.78,260.87,260.7,260.79,5203.0,256.4253,256.5138,256.3466,256.4351,5203.0
2025-01-06 12:00:00,260.85,261.19,260.7,260.89,9540.0,256.4941,256.8284,256.3466,256.5334,9540.0
2025-01-06 12:05:00,260.76,260.76,260.2,260.26,7105.0,256.4056,256.4056,255.855,255.914,7105.0
2025-01-06 12:10:00,260.27,260.41,260.05,260.12,11151.0,255.9238,256.0615,255.7075,255.7763,11151.0
2025-01-06 12:15:00,260.23,260.45,259.99,260.21,12188.0,255.8845,256.1008,255.6485,255.8648,12188.0
2025-01-06 12:20:00,260.08,260.17,260.0,260.13,7869.0,255.737,255.8255,255.6583,255.7861,7869.0
2025-01-06 12:25:00,260.08,260.17,259.99,260.07,19594.0,255.737,255.8255,255.6485,255.7271,19594.0
2025-01-06 12:30:00,260.07,260.1,259.99,260.08,25717.0,255.7271,255.7566,255.6485,255.737,25717.0
2025-01-06 12:35:00,260.03,260.28,260.02,260.26,10188.0,255.6878,255.9336,255.678,255.914,10188.0
2025-01-06 12:40:00,260.25,260.29,259.97,260.07,7365.0,255.9041,255.9435,255.6288,255.7271,7365.0
2025-01-06 12:45:00,260.08,260.08,259.83,259.95,6840.0,255.737,255.737,255.4911,255.6091,6840.0
2025-01-06 12:50:00,259.95,259.99,259.79,259.91,17535.0,255.6091,255.6485,255.4518,255.5698,17535.0
2025-01-06 12:55:00,259.91,259.98,259.63,259.97,24494.0,255.5698,255.6386,255.2945,255.6288,24494.0
2025-01-06 13:00:00,259.92,259.92,259.52,259.79,25933.0,255.5796,255.5796,255.1863,255.4518,25933.0
2025-01-06 13:05:00,259.7,259.7,259.3,259.5,20375.0,255.3633,255.3633,254.97,255.1666,20375.0
2025-01-06 13:10:00,259.47,259.59,259.29,259.5,16672.0,255.1371,255.2551,254.9602,255.1666,16672.0
2025-01-06 13:15:00,259.51,259.65,259.4,259.5,56470.0,255.1765,255.3141,255.0683,255.1666,56470.0
2025-01-06 13:20:00,259.54,259.59,259.4,259.5,13615.0,255.206,255.2551,255.0683,255.1666,13615.0
2025-01-06 13:25:00,259.51,259.58,259.28,259.41,29863.0,255.1765,255.2453,254.9503,255.0781,29863.0
2025-01-06 13:30:00,259.48,259.55,259.26,259.37,10551.0,255.147,255.2158,254.9307,255.0388,10551.0
2025-01-06 13:35:00,259.43,259.57,259.2,259.32,19017.0,255.0978,255.2355,254.8717,254.9897,19017.0
2025-01-06 13:40:00,259.36,259.41,259.27,259.32,6939.0,255.029,255.0781,254.9405,254.9897,6939.0
2025-01-06 13:45:00,259.36,259.41,258.93,259.09,19938.0,255.029,255.0781,254.6062,254.7635,19938.0
2025-01-06 13:50:00,259.08,259.25,259.01,259.23,8479.0,254.7537,254.9208,254.6848,254.9012,8479.0
2025-01-06 13:55:00,259.29,259.48,259.19,259.42,10275.0,254.9602,255.147,254.8618,255.088,10275.0
2025-01-06 14:00:00,259.41,259.5,259.12,259.45,21342.0,255.0781,255.1666,254.793,255.1175,21342.0
2025-01-06 14:05:00,259.49,259.6,259.48,259.5,6964.0,255.1568,255.265,255.147,255.1666,6964.0
2025-01-06 14:10:00,259.5,259.6,259.47,259.51,24848.0,255.1666,255.265,255.1371,255.1765,24848.0
2025-01-06 14:15:00,259.51,259.67,259.49,259.5,9415.0,255.1765,255.3338,255.1568,255.1666,9415.0
2025-01-06 14:20:00,259.51,259.53,259.3,259.46,48433.0,255.1765,255.1961,254.97,255.1273,48433.0
2025-01-06 14:25:00,259.42,259.5,259.09,259.1,14177.0,255.088,255.1666,254.7635,254.7733,14177.0
2025-01-06 14:30:00,259.1,259.2,258.99,259.03,10925.0,254.7733,254.8717,254.6652,254.7045,10925.0
2025-01-06 14:35:00,259.02,259.15,259.0,259.06,14973.0,254.6947,254.8225,254.675,254.734,14973.0
2025-01-06 14:40:00,259.06,259.1,258.98,259.03,22079.0,254.734,254.7733,254.6553,254.7045,22079.0
2025-01-06 14:45:00,259.06,259.19,258.98,259.19,20721.0,254.734,254.8618,254.6553,254.8618,20721.0
2025-01-06 14:50:00,259.13,259.22,259.0,259.07,22665.0,254.8028,254.8913,254.675,254.7438,22665.0
2025-01-06 14:55:00,259.03,259.03,258.68,258.74,11626.0,254.7045,254.7045,254.3603,254.4193,11626.0
2025-01-06 15:00:00,258.7,258.89,258.66,258.73,13163.0,254.38,254.5668,254.3407,254.4095,13163.0
2025-01-06 15:05:00,258.73,258.75,258.25,258.25,49346.0,254.4095,254.4292,253.9375,253.9375,49346.0
2025-01-06 15:10:00,258.25,258.3,257.97,258.08,36119.0,253.9375,253.9867,253.6622,253.7704,36119.0
2025-01-06 15:15:00,258.0,258.06,257.54,257.67,23965.0,253.6917,253.7507,253.2394,253.3672,23965.0
2025-01-06 15:20:00,257.67,257.75,257.54,257.66,16631.0,253.3672,253.4459,253.2394,253.3574,16631.0
2025-01-06 15:25:00,257.7,257.75,257.27,257.28,19691.0,253.3967,253.4459,252.9739,252.9837,19691.0
2025-01-06 15:30:00,257.2,257.46,257.14,257.32,22878.0,252.9051,253.1607,252.8461,253.023,22878.0
2025-01-06 15:35:00,257.33,257.57,257.05,257.24,18020.0,253.0329,253.2689,252.7576,252.9444,18020.0
2025-01-06 15:40:00,257.19,257.31,257.08,257.15,24885.0,252.8952,253.0132,252.7871,252.8559,24885.0
2025-01-06 15:45:00,257.19,257.69,257.19,257.53,47811.0,252.8952,253.3869,252.8952,253.2295,47811.0
2025-01-06 15:50:00,257.5,257.87,257.34,257.5,155196.0,253.2,253.5639,253.0427,253.2,155196.0
2025-01-06 15:55:00,257.46,258.72,257.26,258.59,289012.0,253.1607,254.3997,252.9641,254.2718,289012.0
2025-01-07 09:30:00,260.22,261.04,259.35,261.03,56977.0,255.8746,256.6809,255.0192,256.6711,56977.0
2025-01-07 09:35:00,261.12,262.07,260.81,261.85,21994.0,256.7596,257.6937,256.4548,257.4774,21994.0
2025-01-07 09:40:00,262.01,262.94,261.35,261.38,24217.0,257.6347,258.5492,256.9858,257.0153,24217.0
2025-01-07 09:45:00,261.99,262.44,261.63,262.44,21351.0,257.6151,258.0576,257.2611,258.0576,21351.0
2025-01-07 09:50:00,262.27,262.42,261.73,262.21,7739.0,257.8904,258.0379,257.3594,257.8314,7739.0
2025-01-07 09:55:00,262.28,263.18,262.03,263.17,8922.0,257.9002,258.7852,257.6544,258.7754,8922.0
2025-01-07 10:00:00,262.79,263.01,262.26,262.86,14140.0,258.4017,258.618,257.8806,258.4705,14140.0
2025-01-07 10:05:00,262.86,263.26,262.32,263.14,35794.0,258.4705,258.8639,257.9396,258.7459,35794.0
2025-01-07 10:10:00,263.24,263.46,262.72,262.72,11547.0,258.8442,259.0605,258.3329,258.3329,11547.0
2025-01-07 10:15:00,262.72,264.04,262.49,264.04,15492.0,258.3329,259.6308,258.1067,259.6308,15492.0
2025-01-07 10:20:00,264.04,264.05,263.38,263.38,10662.0,259.6308,259.6407,258.9819,258.9819,10662.0
2025-01-07 10:25:00,263.44,264.1,263.28,264.07,10981.0,259.0409,259.6898,258.8835,259.6603,10981.0
2025-01-07 10:30:00,264.07,264.54,263.98,264.54,10930.0,259.6603,260.1225,259.5718,260.1225,10930.0
2025-01-07 10:35:00,264.54,265.21,264.54,264.81,27121.0,260.1225,260.7813,260.1225,260.388,27121.0
2025-01-07 10:40:00,264.8,264.89,263.81,264.77,56193.0,260.3781,260.4666,259.4047,260.3486,56193.0
2025-01-07 10:45:00,264.72,264.84,263.59,263.69,31376.0,260.2995,260.4175,259.1883,259.2867,31376.0
2025-01-07 10:50:00,263.7,264.08,263.7,263.91,13936.0,259.2965,259.6702,259.2965,259.503,13936.0
2025-01-07 10:55:00,264.02,264.21,263.63,263.78,12358.0,259.6112,259.798,259.2277,259.3752,12358.0
2025-01-07 11:00:00,263.8,264.0,263.66,263.8,34031.0,259.3948,259.5915,259.2572,259.3948,34031.0
2025-01-07 11:05:00,264.0,264.33,263.88,264.28,13180.0,259.5915,259.916,259.4735,259.8668,13180.0
2025-01-07 11:10:00,264.29,264.36,263.16,263.32,8733.0,259.8767,259.9455,258.7655,258.9229,8733.0
2025-01-07 11:15:00,263.32,263.5,262.7,262.88,25928.0,258.9229,259.0999,258.3132,258.4902,25928.0
2025-01-07 11:20:00,263.0,263.11,262.29,262.31,6853.0,258.6082,258.7164,257.9101,257.9297,6853.0
2025-01-07 11:25:00,262.31,262.32,261.58,262.06,7418.0,257.9297,257.9396,257.2119,257.6839,7418.0
2025-01-07 11:30:00,261.81,262.27,261.71,261.94,13266.0,257.4381,257.8904,257.3397,257.5659,13266.0
2025-01-07 11:35:00,261.83,262.26,261.63,262.25,8355.0,257.4577,257.8806,257.2611,257.8707,8355.0
2025-01-07 11:40:00,262.13,262.53,262.13,262.37,9690.0,257.7527,258.146,257.7527,257.9887,9690.0
2025-01-07 11:45:00,262.37,262.59,262.3,262.55,8974.0,257.9887,258.205,257.9199,258.1657,8974.0
2025-01-07 11:50:00,262.47,262.79,262.4,262.49,28210.0,258.0871,258.4017,258.0182,258.1067,28210.0
2025-01-07 11:55:00,262.48,262.6,262.23,262.28,32804.0,258.0969,258.2149,257.8511,257.9002,32804.0
2025-01-07 12:00:00,262.31,262.39,262.01,262.02,30354.0,257.9297,258.0084,257.6347,257.6446,30354.0
2025-01-07 12:05:00,262.18,262.27,261.98,262.02,7311.0,257.8019,257.8904,257.6052,257.6446,7311.0
2025-01-07 12:10:00,262.12,262.25,261.98,262.05,7287.0,257.7429,257.8707,257.6052,257.6741,7287.0
2025-01-07 12:15:00,262.05,262.79,262.0,262.79,14618.0,257.6741,258.4017,257.6249,258.4017,14618.0
2025-01-07 12:20:00,262.78,262.87,262.22,262.32,6843.0,258.3919,258.4804,257.8412,257.9396,6843.0
2025-01-07 12:25:00,262.3,262.35,261.99,262.15,8458.0,257.9199,257.9691,257.6151,257.7724,8458.0
2025-01-07 12:30:00,262.02,262.73,262.02,262.56,9312.0,257.6446,258.3427,257.6446,258.1755,9312.0
2025-01-07 12:35:00,262.56,262.56,261.88,262.09,8221.0,258.1755,258.1755,257.5069,257.7134,8221.0
2025-01-07 12:40:00,262.09,262.21,261.74,261.89,10379.0,257.7134,257.8314,257.3692,257.5167,10379.0
2025-01-07 12:45:00,261.89,261.89,261.04,261.22,16021.0,257.5167,257.5167,256.6809,256.8579,16021.0
2025-01-07 12:50:00,261.19,261.28,260.97,261.12,10344.0,256.8284,256.9169,256.6121,256.7596,10344.0
2025-01-07 12:55:00,261.21,261.5,261.12,261.5,13677.0,256.8481,257.1332,256.7596,257.1332,13677.0
2025-01-07 13:00:00,261.53,261.62,261.47,261.6,6923.0,257.1627,257.2512,257.1037,257.2316,6923.0
2025-01-07 13:05:00,261.59,261.71,261.45,261.45,4520.0,257.2217,257.3397,257.0841,257.0841,4520.0
2025-01-07 13:10:00,261.69,261.85,261.6,261.71,6465.0,257.3201,257.4774,257.2316,257.3397,6465.0
2025-01-07 13:15:00,261.71,262.24,261.68,262.22,7838.0,257.3397,257.8609,257.3102,257.8412,7838.0
2025-01-07 13:20:00,262.16,262.19,262.0,262.0,4217.0,257.7822,257.8117,257.6249,257.6249,4217.0
2025-01-07 13:25:00,261.99,262.22,261.99,262.15,6964.0,257.6151,257.8412,257.6151,257.7724,6964.0
2025-01-07 13:30:00,262.14,262.14,262.03,262.08,3321.0,257.7626,257.7626,257.6544,257.7036,3321.0
2025-01-07 13:35:00,262.07,262.4,261.99,262.31,16381.0,257.6937,258.0182,257.6151,257.9297,16381.0
2025-01-07 13:40:00,262.33,262.36,261.98,262.0,5701.0,257.9494,257.9789,257.6052,257.6249,5701.0
2025-01-07 13:45:00,262.03,262.19,261.97,262.08,10361.0,257.6544,257.8117,257.5954,257.7036,10361.0
2025-01-07 13:50:00,262.07,262.16,261.82,262.02,19520.0,257.6937,257.7822,257.4479,257.6446,19520.0
2025-01-07 13:55:00,262.02,262.1,261.92,262.0,9596.0,257.6446,257.7232,257.5462,257.6249,9596.0
2025-01-07 14:00:00,262.0,262.03,261.78,261.84,17324.0,257.6249,257.6544,257.4086,257.4676,17324.0
2025-01-07 14:05:00,261.84,262.22,261.83,262.12,15575.0,257.4676,257.8412,257.4577,257.7429,15575.0
2025-01-07 14:10:00,262.06,262.27,262.02,262.16,8191.0,257.6839,257.8904,257.6446,257.7822,8191.0
2025-01-07 14:15:00,262.12,262.17,261.97,262.09,4734.0,257.7429,257.7921,257.5954,257.7134,4734.0
2025-01-07 14:20:00,262.09,262.15,261.99,262.12,9301.0,257.7134,257.7724,257.6151,257.7429,9301.0
2025-01-07 14:25:00,262.11,262.2,262.0,262.0,5830.0,257.7331,257.8216,257.6249,257.6249,5830.0
2025-01-07 14:30:00,262.01,262.03,261.51,261.84,6576.0,257.6347,257.6544,257.1431,257.4676,6576.0
2025-01-07 14:35:00,261.81,262.08,261.8,261.96,9660.0,257.4381,257.7036,257.4282,257.5856,9660.0
2025-01-07 14:40:00,261.98,262.38,261.84,262.38,18551.0,257.6052,257.9986,257.4676,257.9986,18551.0
2025-01-07 14:45:00,262.31,262.31,261.76,261.85,4988.0,257.9297,257.9297,257.3889,257.4774,4988.0
2025-01-07 14:50:00,261.85,261.87,261.58,261.59,3082.0,257.4774,257.4971,257.2119,257.2217,3082.0
2025-01-07 14:55:00,261.6,261.68,261.32,261.39,11578.0,257.2316,257.3102,256.9563,257.0251,11578.0
2025-01-07 15:00:00,261.4,261.47,260.97,261.18,17531.0,257.0349,257.1037,256.6121,256.8186,17531.0
2025-01-07 15:05:00,261.23,261.55,261.15,261.48,7651.0,256.8678,257.1824,256.7891,257.1136,7651.0
2025-01-07 15:10:00,261.41,262.18,261.38,262.13,41652.0,257.0448,257.8019,257.0153,257.7527,41652.0
2025-01-07 15:15:00,262.13,262.23,261.85,262.0,26488.0,257.7527,257.8511,257.4774,257.6249,26488.0
2025-01-07 15:20:00,261.98,262.02,261.77,262.02,25996.0,257.6052,257.6446,257.3987,257.6446,25996.0
2025-01-07 15:25:00,262.09,262.11,261.68,261.76,7936.0,257.7134,257.7331,257.3102,257.3889,7936.0
2025-01-07 15:30:00,261.82,262.2,261.76,262.0,13463.0,257.4479,257.8216,257.3889,257.6249,13463.0
2025-01-07 15:35:00,262.0,262.19,261.94,262.19,20526.0,257.6249,257.8117,257.5659,257.8117,20526.0
2025-01-07 15:40:00,262.15,262.38,261.99,262.0,30214.0,257.7724,257.9986,257.6151,257.6249,30214.0
2025-01-07 15:45:00,262.02,262.32,261.76,261.99,37588.0,257.6446,257.9396,257.3889,257.6151,37588.0
2025-01-07 15:50:00,262.02,262.29,261.7,262.09,35056.0,257.6446,257.9101,257.3299,257.7134,35056.0
2025-01-07 15:55:00,262.01,262.28,261.84,262.05,138725.0,257.6347,257.9002,257.4676,257.6741,138725.0
2025-01-08 09:30:00,261.97,262.08,259.93,259.95,95800.0,257.5954,257.7036,255.5895,255.6091,95800.0
2025-01-08 09:35:00,259.83,261.69,259.82,261.49,18570.0,255.4911,257.3201,255.4813,257.1234,18570.0
2025-01-08 09:40:00,261.32,261.38,260.28,260.28,12869.0,256.9563,257.0153,255.9336,255.9336,12869.0
2025-01-08 09:45:00,260.32,260.73,260.24,260.73,12340.0,255.973,256.3761,255.8943,256.3761,12340.0
2025-01-08 09:50:00,260.78,261.37,260.62,260.84,16840.0,256.4253,257.0054,256.2679,256.4843,16840.0
2025-01-08 09:55:00,260.82,261.36,260.52,260.64,9636.0,256.4646,256.9956,256.1696,256.2876,9636.0
2025-01-08 10:00:00,260.56,260.66,260.24,260.43,30894.0,256.2089,256.3073,255.8943,256.0811,30894.0
2025-01-08 10:05:00,260.33,261.25,260.33,261.2,8303.0,255.9828,256.8874,255.9828,256.8383,8303.0
2025-01-08 10:10:00,261.15,261.81,260.94,261.13,8542.0,256.7891,257.4381,256.5826,256.7694,8542.0
2025-01-08 10:15:00,261.29,261.76,260.88,261.14,9994.0,256.9268,257.3889,256.5236,256.7793,9994.0
2025-01-08 10:20:00,261.04,261.56,260.95,261.43,5918.0,256.6809,257.1922,256.5924,257.0644,5918.0
2025-01-08 10:25:00,261.39,261.4,260.78,260.79,11248.0,257.0251,257.0349,256.4253,256.4351,11248.0
2025-01-08 10:30:00,260.82,261.74,260.81,261.23,10081.0,256.4646,257.3692,256.4548,256.8678,10081.0
2025-01-08 10:35:00,261.23,261.96,261.22,261.9,7882.0,256.8678,257.5856,256.8579,257.5266,7882.0
2025-01-08 10:40:00,261.94,261.94,261.61,261.61,7605.0,257.5659,257.5659,257.2414,257.2414,7605.0
2025-01-08 10:45:00,261.71,262.03,261.54,262.03,9067.0,257.3397,257.6544,257.1726,257.6544,9067.0
2025-01-08 10:50:00,262.02,262.12,261.79,261.96,3767.0,257.6446,257.7429,257.4184,257.5856,3767.0
2025-01-08 10:55:00,262.01,262.48,261.88,262.38,11050.0,257.6347,258.0969,257.5069,257.9986,11050.0
2025-01-08 11:00:00,262.45,262.91,262.36,262.9,6254.0,258.0674,258.5197,257.9789,258.5099,6254.0
2025-01-08 11:05:00,262.86,262.86,262.37,262.5,8336.0,258.4705,258.4705,257.9887,258.1165,8336.0
2025-01-08 11:10:00,262.56,262.66,262.37,262.43,11382.0,258.1755,258.2739,257.9887,258.0477,11382.0
2025-01-08 11:15:00,262.44,262.65,262.19,262.32,7685.0,258.0576,258.264,257.8117,257.9396,7685.0
2025-01-08 11:20:00,262.32,262.45,262.19,262.36,5332.0,257.9396,258.0674,257.8117,257.9789,5332.0
2025-01-08 11:25:00,262.25,262.33,262.1,262.32,8091.0,257.8707,257.9494,257.7232,257.9396,8091.0
2025-01-08 11:30:00,262.34,262.37,262.21,262.29,2768.0,257.9592,257.9887,257.8314,257.9101,2768.0
2025-01-08 11:35:00,262.37,262.68,262.31,262.63,7130.0,257.9887,258.2935,257.9297,258.2444,7130.0
2025-01-08 11:40:00,262.54,262.84,262.51,262.66,11891.0,258.1559,258.4509,258.1264,258.2739,11891.0
2025-01-08 11:45:00,262.75,262.84,262.49,262.63,8594.0,258.3624,258.4509,258.1067,258.2444,8594.0
2025-01-08 11:50:00,262.63,262.63,262.24,262.25,12594.0,258.2444,258.2444,257.8609,257.8707,12594.0
2025-01-08 11:55:00,262.18,262.31,262.18,262.29,2635.0,257.8019,257.9297,257.8019,257.9101,2635.0
2025-01-08 12:00:00,262.24,262.4,262.0,262.31,5949.0,257.8609,258.0182,257.6249,257.9297,5949.0
2025-01-08 12:05:00,262.23,262.28,261.76,261.94,9469.0,257.8511,257.9002,257.3889,257.5659,9469.0
2025-01-08 12:10:00,261.85,261.9,261.74,261.87,7887.0,257.4774,257.5266,257.3692,257.4971,7887.0
2025-01-08 12:15:00,261.87,261.87,261.6,261.79,2980.0,257.4971,257.4971,257.2316,257.4184,2980.0
2025-01-08 12:20:00,261.8,262.03,261.79,261.99,19992.0,257.4282,257.6544,257.4184,257.6151,19992.0
2025-01-08 12:25:00,261.93,262.11,261.92,262.08,6991.0,257.5561,257.7331,257.5462,257.7036,6991.0
2025-01-08 12:30:00,262.05,262.1,261.89,262.0,8265.0,257.6741,257.7232,257.5167,257.6249,8265.0
2025-01-08 12:35:00,262.0,262.07,261.76,261.79,8937.0,257.6249,257.6937,257.3889,257.4184,8937.0
2025-01-08 12:40:00,261.79,261.97,261.78,261.94,2212.0,257.4184,257.5954,257.4086,257.5659,2212.0
2025-01-08 12:45:00,261.94,262.29,261.93,261.99,8746.0,257.5659,257.9101,257.5561,257.6151,8746.0
2025-01-08 12:50:00,261.95,262.13,261.79,262.12,5166.0,257.5757,257.7527,257.4184,257.7429,5166.0
2025-01-08 12:55:00,262.06,262.22,262.04,262.16,3755.0,257.6839,257.8412,257.6642,257.7822,3755.0
2025-01-08 13:00:00,262.15,262.58,262.07,262.29,8309.0,257.7724,258.1952,257.6937,257.9101,8309.0
2025-01-08 13:05:00,262.28,262.44,262.26,262.26,2449.0,257.9002,258.0576,257.8806,257.8806,2449.0
2025-01-08 13:10:00,262.26,262.37,262.08,262.2,8633.0,257.8806,257.9887,257.7036,257.8216,8633.0
2025-01-08 13:15:00,262.27,262.44,262.27,262.36,4590.0,257.8904,258.0576,257.8904,257.9789,4590.0
2025-01-08 13:20:00,262.43,262.52,262.37,262.43,1915.0,258.0477,258.1362,257.9887,258.0477,1915.0
2025-01-08 13:25:00,262.43,262.91,262.35,262.85,6058.0,258.0477,258.5197,257.9691,258.4607,6058.0
2025-01-08 13:30:00,262.89,263.03,262.82,262.93,4271.0,258.5,258.6377,258.4312,258.5394,4271.0
2025-01-08 13:35:00,262.93,263.09,262.87,263.07,3029.0,258.5394,258.6967,258.4804,258.677,3029.0
2025-01-08 13:40:00,263.01,263.07,262.86,262.9,5721.0,258.618,258.677,258.4705,258.5099,5721.0
2025-01-08 13:45:00,262.97,263.06,262.7,262.74,10424.0,258.5787,258.6672,258.3132,258.3525,10424.0
2025-01-08 13:50:00,262.77,262.77,262.15,262.15,9679.0,258.382,258.382,257.7724,257.7724,9679.0
2025-01-08 13:55:00,262.15,262.46,262.14,262.4,6702.0,257.7724,258.0772,257.7626,258.0182,6702.0
2025-01-08 14:00:00,262.38,262.43,262.04,262.04,8316.0,257.9986,258.0477,257.6642,257.6642,8316.0
2025-01-08 14:05:00,262.06,262.55,262.06,262.53,6432.0,257.6839,258.1657,257.6839,258.146,6432.0
2025-01-08 14:10:00,262.45,262.53,262.04,262.05,13524.0,258.0674,258.146,257.6642,257.6741,13524.0
2025-01-08 14:15:00,262.06,262.49,262.05,262.38,4213.0,257.6839,258.1067,257.6741,257.9986,4213.0
2025-01-08 14:20:00,262.48,262.95,262.41,262.87,4415.0,258.0969,258.559,258.0281,258.4804,4415.0
2025-01-08 14:25:00,262.87,262.99,262.68,262.84,4098.0,258.4804,258.5984,258.2935,258.4509,4098.0
2025-01-08 14:30:00,262.81,262.83,262.54,262.62,5185.0,258.4214,258.441,258.1559,258.2345,5185.0
2025-01-08 14:35:00,262.55,262.67,262.29,262.34,5319.0,258.1657,258.2837,257.9101,257.9592,5319.0
2025-01-08 14:40:00,262.34,262.45,262.24,262.35,3048.0,257.9592,258.0674,257.8609,257.9691,3048.0
2025-01-08 14:45:00,262.34,262.8,262.29,262.62,7183.0,257.9592,258.4115,257.9101,258.2345,7183.0
2025-01-08 14:50:00,262.51,262.6,262.37,262.38,3783.0,258.1264,258.2149,257.9887,257.9986,3783.0
2025-01-08 14:55:00,262.44,262.64,262.44,262.57,4591.0,258.0576,258.2542,258.0576,258.1854,4591.0
2025-01-08 15:00:00,262.64,262.86,262.5,262.8,19789.0,258.2542,258.4705,258.1165,258.4115,19789.0
2025-01-08 15:05:00,262.78,262.82,262.37,262.49,10927.0,258.3919,258.4312,257.9887,258.1067,10927.0
2025-01-08 15:10:00,262.64,262.71,262.57,262.62,2876.0,258.2542,258.323,258.1854,258.2345,2876.0
2025-01-08 15:15:00,262.69,263.03,262.62,262.98,9454.0,258.3034,258.6377,258.2345,258.5885,9454.0
2025-01-08 15:20:00,262.92,263.0,262.84,262.96,8368.0,258.5295,258.6082,258.4509,258.5689,8368.0
2025-01-08 15:25:00,262.91,263.33,262.83,263.31,5870.0,258.5197,258.9327,258.441,258.913,5870.0
2025-01-08 15:30:00,263.2,263.35,263.13,263.14,9951.0,258.8049,258.9524,258.736,258.7459,9951.0
2025-01-08 15:35:00,263.19,263.2,262.85,262.91,25037.0,258.795,258.8049,258.4607,258.5197,25037.0
2025-01-08 15:40:00,262.85,263.47,262.81,263.42,29777.0,258.4607,259.0704,258.4214,259.0212,29777.0
2025-01-08 15:45:00,263.42,263.59,263.34,263.43,18621.0,259.0212,259.1883,258.9425,259.031,18621.0
2025-01-08 15:50:00,263.37,263.98,263.28,263.84,41371.0,258.972,259.5718,258.8835,259.4342,41371.0
2025-01-08 15:55:00,263.9,264.25,263.88,264.21,157412.0,259.4932,259.8373,259.4735,259.798,157412.0
2025-01-10 09:30:00,260.79,263.4,260.55,262.84,50744.0,256.4351,259.0015,256.1991,258.4509,50744.0
2025-01-10 09:35:00,262.5,263.59,262.13,263.59,9995.0,258.1165,259.1883,257.7527,259.1883,9995.0
2025-01-10 09:40:00,263.65,264.0,263.01,264.0,24064.0,259.2473,259.5915,258.618,259.5915,24064.0
2025-01-10 09:45:00,263.95,264.79,263.69,264.34,25679.0,259.5423,260.3683,259.2867,259.9258,25679.0
2025-01-10 09:50:00,264.3,264.38,263.74,263.81,14780.0,259.8865,259.9652,259.3358,259.4047,14780.0
2025-01-10 09:55:00,263.74,264.53,263.74,264.33,16117.0,259.3358,260.1127,259.3358,259.916,16117.0
2025-01-10 10:00:00,264.12,264.12,263.33,263.8,20318.0,259.7095,259.7095,258.9327,259.3948,20318.0
2025-01-10 10:05:00,263.97,264.43,263.77,264.13,14303.0,259.562,260.0143,259.3653,259.7193,14303.0
2025-01-10 10:10:00,264.28,264.28,263.6,263.86,7912.0,259.8668,259.8668,259.1982,259.4538,7912.0
2025-01-10 10:15:00,263.84,263.84,262.96,263.34,21037.0,259.4342,259.4342,258.5689,258.9425,21037.0
2025-01-10 10:20:00,263.13,263.54,263.07,263.38,8590.0,258.736,259.1392,258.677,258.9819,8590.0
2025-01-10 10:25:00,263.44,263.45,262.92,263.03,18702.0,259.0409,259.0507,258.5295,258.6377,18702.0
2025-01-10 10:30:00,263.0,263.65,262.93,263.42,13316.0,258.6082,259.2473,258.5394,259.0212,13316.0
2025-01-10 10:35:00,263.26,263.49,262.61,262.98,19609.0,258.8639,259.09,258.2247,258.5885,19609.0
2025-01-10 10:40:00,262.79,262.91,261.94,261.94,11064.0,258.4017,258.5197,257.5659,257.5659,11064.0
2025-01-10 10:45:00,261.8,262.24,261.8,262.19,4312.0,257.4282,257.8609,257.4282,257.8117,4312.0
2025-01-10 10:50:00,262.09,262.12,261.84,261.9,9092.0,257.7134,257.7429,257.4676,257.5266,9092.0
2025-01-10 10:55:00,261.92,262.5,261.68,262.41,8615.0,257.5462,258.1165,257.3102,258.0281,8615.0
2025-01-10 11:00:00,262.4,262.56,261.84,261.84,9829.0,258.0182,258.1755,257.4676,257.4676,9829.0
2025-01-10 11:05:00,261.85,262.17,261.64,261.82,7532.0,257.4774,257.7921,257.2709,257.4479,7532.0
2025-01-10 11:10:00,261.8,261.93,261.33,261.75,12254.0,257.4282,257.5561,256.9661,257.3791,12254.0
2025-01-10 11:15:00,261.77,262.02,261.44,262.01,23004.0,257.3987,257.6446,257.0743,257.6347,23004.0
2025-01-10 11:20:00,262.16,262.4,262.1,262.1,6452.0,257.7822,258.0182,257.7232,257.7232,6452.0
2025-01-10 11:25:00,262.21,262.32,261.97,262.31,8775.0,257.8314,257.9396,257.5954,257.9297,8775.0
2025-01-10 11:30:00,262.19,262.19,261.76,261.9,9608.0,257.8117,257.8117,257.3889,257.5266,9608.0
2025-01-10 11:35:00,261.99,262.07,261.81,261.97,6252.0,257.6151,257.6937,257.4381,257.5954,6252.0
2025-01-10 11:40:00,261.84,262.25,261.84,261.92,10123.0,257.4676,257.8707,257.4676,257.5462,10123.0
2025-01-10 11:45:00,261.84,261.84,261.28,261.48,8315.0,257.4676,257.4676,256.9169,257.1136,8315.0
2025-01-10 11:50:00,261.51,262.07,261.51,262.0,9394.0,257.1431,257.6937,257.1431,257.6249,9394.0
2025-01-10 11:55:00,261.95,262.19,261.81,261.96,13839.0,257.5757,257.8117,257.4381,257.5856,13839.0
2025-01-10 12:00:00,262.05,262.34,261.98,262.17,9600.0,257.6741,257.9592,257.6052,257.7921,9600.0
2025-01-10 12:05:00,262.18,262.21,261.94,262.0,8208.0,257.8019,257.8314,257.5659,257.6249,8208.0
2025-01-10 12:10:00,262.12,262.35,261.98,262.09,4134.0,257.7429,257.9691,257.6052,257.7134,4134.0
2025-01-10 12:15:00,262.19,262.54,261.98,262.46,10397.0,257.8117,258.1559,257.6052,258.0772,10397.0
2025-01-10 12:20:00,262.34,262.45,262.12,262.32,9960.0,257.9592,258.0674,257.7429,257.9396,9960.0
2025-01-10 12:25:00,262.29,262.31,261.86,262.0,9838.0,257.9101,257.9297,257.4872,257.6249,9838.0
2025-01-10 12:30:00,262.0,262.27,261.86,262.25,11357.0,257.6249,257.8904,257.4872,257.8707,11357.0
2025-01-10 12:35:00,262.22,262.45,261.9,262.35,15893.0,257.8412,258.0674,257.5266,257.9691,15893.0
2025-01-10 12:40:00,262.44,262.58,262.06,262.12,13417.0,258.0576,258.1952,257.6839,257.7429,13417.0
2025-01-10 12:45:00,262.15,262.2,261.97,262.07,7995.0,257.7724,257.8216,257.5954,257.6937,7995.0
2025-01-10 12:50:00,262.0,262.11,261.83,261.87,4052.0,257.6249,257.7331,257.4577,257.4971,4052.0
2025-01-10 12:55:00,261.76,262.16,261.76,262.05,28501.0,257.3889,257.7822,257.3889,257.6741,28501.0
2025-01-10 13:00:00,261.96,262.42,261.88,262.0,12542.0,257.5856,258.0379,257.5069,257.6249,12542.0
2025-01-10 13:05:00,262.12,262.53,262.11,262.38,5082.0,257.7429,258.146,257.7331,257.9986,5082.0
2025-01-10 13:10:00,262.38,262.71,262.37,262.58,7379.0,257.9986,258.323,257.9887,258.1952,7379.0
2025-01-10 13:15:00,262.65,262.97,262.55,262.88,10679.0,258.264,258.5787,258.1657,258.4902,10679.0
2025-01-10 13:20:00,262.88,263.11,262.8,263.05,10805.0,258.4902,258.7164,258.4115,258.6574,10805.0
2025-01-10 13:25:00,263.12,263.49,263.12,263.19,7812.0,258.7262,259.09,258.7262,258.795,7812.0
2025-01-10 13:30:00,263.14,263.24,262.94,263.04,5651.0,258.7459,258.8442,258.5492,258.6475,5651.0
2025-01-10 13:35:00,263.03,263.16,262.87,262.88,6547.0,258.6377,258.7655,258.4804,258.4902,6547.0
2025-01-10 13:40:00,262.88,263.17,262.79,263.0,16380.0,258.4902,258.7754,258.4017,258.6082,16380.0
2025-01-10 13:45:00,263.07,263.08,262.71,262.85,8188.0,258.677,258.6869,258.323,258.4607,8188.0
2025-01-10 13:50:00,262.79,262.9,262.56,262.61,8506.0,258.4017,258.5099,258.1755,258.2247,8506.0
2025-01-10 13:55:00,262.59,262.85,262.57,262.81,5585.0,258.205,258.4607,258.1854,258.4214,5585.0
2025-01-10 14:00:00,262.7,262.77,262.46,262.47,8388.0,258.3132,258.382,258.0772,258.0871,8388.0
2025-01-10 14:05:00,262.43,262.43,261.93,262.0,14404.0,258.0477,258.0477,257.5561,257.6249,14404.0
2025-01-10 14:10:00,261.9,262.16,261.9,262.0,7356.0,257.5266,257.7822,257.5266,257.6249,7356.0
2025-01-10 14:15:00,262.0,262.05,261.53,261.57,21911.0,257.6249,257.6741,257.1627,257.2021,21911.0
2025-01-10 14:20:00,261.56,261.57,261.3,261.42,20828.0,257.1922,257.2021,256.9366,257.0546,20828.0
2025-01-10 14:25:00,261.42,261.75,261.26,261.29,12750.0,257.0546,257.3791,256.8973,256.9268,12750.0
2025-01-10 14:30:00,261.25,261.29,260.71,260.76,11883.0,256.8874,256.9268,256.3564,256.4056,11883.0
2025-01-10 14:35:00,260.8,260.93,260.69,260.93,11521.0,256.4449,256.5728,256.3368,256.5728,11521.0
2025-01-10 14:40:00,260.88,261.09,260.59,260.6,14310.0,256.5236,256.7301,256.2384,256.2483,14310.0
2025-01-10 14:45:00,260.71,260.95,260.65,260.88,23773.0,256.3564,256.5924,256.2974,256.5236,23773.0
2025-01-10 14:50:00,260.88,261.14,260.85,261.02,26578.0,256.5236,256.7793,256.4941,256.6613,26578.0
2025-01-10 14:55:00,261.0,261.02,260.61,260.82,11519.0,256.6416,256.6613,256.2581,256.4646,11519.0
2025-01-10 15:00:00,260.75,261.16,260.74,261.05,12119.0,256.3958,256.7989,256.3859,256.6908,12119.0
2025-01-10 15:05:00,261.07,261.46,261.07,261.33,7950.0,256.7104,257.0939,256.7104,256.9661,7950.0
2025-01-10 15:10:00,261.46,261.53,261.15,261.47,10144.0,257.0939,257.1627,256.7891,257.1037,10144.0
2025-01-10 15:15:00,261.47,261.53,260.8,260.86,18132.0,257.1037,257.1627,256.4449,256.5039,18132.0
2025-01-10 15:20:00,260.98,261.45,260.85,261.41,12747.0,256.6219,257.0841,256.4941,257.0448,12747.0
2025-01-10 15:25:00,261.42,261.53,261.17,261.17,16609.0,257.0546,257.1627,256.8088,256.8088,16609.0
2025-01-10 15:30:00,261.22,261.46,261.16,261.41,19157.0,256.8579,257.0939,256.7989,257.0448,19157.0
2025-01-10 15:35:00,261.41,261.76,261.34,261.66,23737.0,257.0448,257.3889,256.9759,257.2906,23737.0
2025-01-10 15:40:00,261.66,262.05,261.54,261.76,19273.0,257.2906,257.6741,257.1726,257.3889,19273.0
2025-01-10 15:45:00,261.75,262.05,261.72,261.88,32964.0,257.3791,257.6741,257.3496,257.5069,32964.0
2025-01-10 15:50:00,261.96,262.51,261.85,262.31,56548.0,257.5856,258.1264,257.4774,257.9297,56548.0
2025-01-10 15:55:00,262.23,262.53,261.98,262.24,121897.0,257.8511,258.146,257.6052,257.8609,121897.0
2025-01-13 09:30:00,262.11,262.91,261.28,262.88,61840.0,257.7331,258.5197,256.9169,258.4902,61840.0
2025-01-13 09:35:00,262.84,263.47,262.19,263.17,30799.0,258.4509,259.0704,257.8117,258.7754,30799.0
2025-01-13 09:40:00,263.16,264.01,263.16,263.72,10041.0,258.7655,259.6013,258.7655,259.3162,10041.0
2025-01-13 09:45:00,263.64,264.09,263.57,264.09,7160.0,259.2375,259.68,259.1687,259.68,7160.0
2025-01-13 09:50:00,263.63,263.83,263.02,263.02,16730.0,259.2277,259.4243,258.6279,258.6279,16730.0
2025-01-13 09:55:00,262.99,264.38,262.93,264.37,18238.0,258.5984,259.9652,258.5394,259.9553,18238.0
2025-01-13 10:00:00,264.28,264.72,264.13,264.63,13731.0,259.8668,260.2995,259.7193,260.211,13731.0
2025-01-13 10:05:00,264.77,265.51,264.66,265.08,23931.0,260.3486,261.0763,260.2405,260.6535,23931.0
2025-01-13 10:10:00,265.18,265.41,264.4,265.08,18902.0,260.7518,260.978,259.9848,260.6535,18902.0
2025-01-13 10:15:00,264.96,265.6,264.81,265.25,24424.0,260.5355,261.1648,260.388,260.8206,24424.0
2025-01-13 10:20:00,265.24,265.91,264.79,265.72,17522.0,260.8108,261.4696,260.3683,261.2828,17522.0
2025-01-13 10:25:00,265.57,265.82,264.92,265.0,15605.0,261.1353,261.3811,260.4961,260.5748,15605.0
2025-01-13 10:30:00,264.92,265.81,264.82,265.19,27523.0,260.4961,261.3713,260.3978,260.7616,27523.0
2025-01-13 10:35:00,265.19,266.4,265.08,266.37,28669.0,260.7616,261.9514,260.6535,261.9219,28669.0
2025-01-13 10:40:00,266.35,266.69,266.22,266.41,12966.0,261.9023,262.2366,261.7744,261.9613,12966.0
2025-01-13 10:45:00,266.41,266.53,265.77,265.88,15541.0,261.9613,262.0793,261.3319,261.4401,15541.0
2025-01-13 10:50:00,265.88,266.31,265.79,265.84,14709.0,261.4401,261.8629,261.3516,261.4008,14709.0
2025-01-13 10:55:00,265.67,265.97,265.11,265.45,21924.0,261.2336,261.5286,260.683,261.0173,21924.0
2025-01-13 11:00:00,265.37,265.52,264.4,264.53,25942.0,260.9386,261.0861,259.9848,260.1127,25942.0
2025-01-13 11:05:00,264.53,265.25,264.52,265.12,15763.0,260.1127,260.8206,260.1028,260.6928,15763.0
2025-01-13 11:10:00,265.06,265.39,264.86,265.07,22710.0,260.6338,260.9583,260.4371,260.6436,22710.0
2025-01-13 11:15:00,265.08,265.73,265.08,265.72,12264.0,260.6535,261.2926,260.6535,261.2828,12264.0
2025-01-13 11:20:00,265.61,266.0,265.49,265.74,13260.0,261.1746,261.5581,261.0566,261.3024,13260.0
2025-01-13 11:25:00,265.8,266.01,265.74,265.87,20932.0,261.3614,261.5679,261.3024,261.4303,20932.0
2025-01-13 11:30:00,265.95,266.2,265.73,266.19,11729.0,261.5089,261.7548,261.2926,261.7449,11729.0
2025-01-13 11:35:00,266.19,266.25,265.89,266.07,35588.0,261.7449,261.8039,261.4499,261.6269,35588.0
2025-01-13 11:40:00,266.07,266.67,266.07,266.3,29925.0,261.6269,262.2169,261.6269,261.8531,29925.0
2025-01-13 11:45:00,266.67,266.81,266.33,266.66,10044.0,262.2169,262.3546,261.8826,262.2071,10044.0
2025-01-13 11:50:00,266.72,266.83,266.61,266.71,5350.0,262.2661,262.3742,262.1579,262.2562,5350.0
2025-01-13 11:55:00,266.66,266.66,265.94,265.99,109305.0,262.2071,262.2071,261.4991,261.5483,109305.0
2025-01-13 12:00:00,266.09,266.72,266.08,266.69,12439.0,261.6466,262.2661,261.6368,262.2366,12439.0
2025-01-13 12:05:00,266.78,267.4,266.61,267.4,9708.0,262.3251,262.9347,262.1579,262.9347,9708.0
2025-01-13 12:10:00,267.25,267.31,266.59,266.79,8453.0,262.7872,262.8462,262.1383,262.3349,8453.0
2025-01-13 12:15:00,266.76,267.3,266.67,267.17,7717.0,262.3054,262.8364,262.2169,262.7086,7717.0
2025-01-13 12:20:00,267.05,267.27,266.81,266.96,8979.0,262.5906,262.8069,262.3546,262.5021,8979.0
2025-01-13 12:25:00,266.82,267.32,266.81,266.99,15292.0,262.3644,262.8561,262.3546,262.5316,15292.0
2025-01-13 12:30:00,267.01,267.2,266.93,267.06,4739.0,262.5512,262.7381,262.4726,262.6004,4739.0
2025-01-13 12:35:00,267.03,267.19,266.83,266.84,5918.0,262.5709,262.7282,262.3742,262.3841,5918.0
2025-01-13 12:40:00,266.84,266.98,266.79,266.93,3061.0,262.3841,262.5217,262.3349,262.4726,3061.0
2025-01-13 12:45:00,266.93,267.14,266.79,266.82,12185.0,262.4726,262.6791,262.3349,262.3644,12185.0
2025-01-13 12:50:00,266.81,266.98,266.63,266.72,5750.0,262.3546,262.5217,262.1776,262.2661,5750.0
2025-01-13 12:55:00,266.73,267.16,266.61,267.07,12750.0,262.2759,262.6987,262.1579,262.6102,12750.0
2025-01-13 13:00:00,267.04,267.04,266.59,266.81,15918.0,262.5807,262.5807,262.1383,262.3546,15918.0
2025-01-13 13:05:00,266.7,267.25,266.7,267.0,8553.0,262.2464,262.7872,262.2464,262.5414,8553.0
2025-01-13 13:10:00,267.08,267.18,266.96,267.0,3571.0,262.6201,262.7184,262.5021,262.5414,3571.0
2025-01-13 13:15:00,266.96,267.29,266.96,267.29,4394.0,262.5021,262.8266,262.5021,262.8266,4394.0
2025-01-13 13:20:00,267.19,267.38,266.93,267.07,11016.0,262.7282,262.9151,262.4726,262.6102,11016.0
2025-01-13 13:25:00,267.1,267.55,267.04,267.54,10737.0,262.6397,263.0822,262.5807,263.0724,10737.0
2025-01-13 13:30:00,267.55,267.81,267.5,267.77,8541.0,263.0822,263.3379,263.0331,263.2985,8541.0
2025-01-13 13:35:00,267.82,267.86,267.54,267.86,19076.0,263.3477,263.387,263.0724,263.387,19076.0
2025-01-13 13:40:00,267.82,268.06,267.74,267.81,9281.0,263.3477,263.5837,263.269,263.3379,9281.0
2025-01-13 13:45:00,267.81,268.3,267.76,268.24,11138.0,263.3379,263.8197,263.2887,263.7607,11138.0
2025-01-13 13:50:00,268.3,268.4,268.12,268.23,11014.0,263.8197,263.918,263.6427,263.7509,11014.0
2025-01-13 13:55:00,268.19,268.44,268.07,268.43,27405.0,263.7115,263.9574,263.5935,263.9475,27405.0
2025-01-13 14:00:00,268.44,268.44,268.06,268.13,13757.0,263.9574,263.9574,263.5837,263.6525,13757.0
2025-01-13 14:05:00,268.12,268.26,268.05,268.13,15374.0,263.6427,263.7804,263.5739,263.6525,15374.0
2025-01-13 14:10:00,268.13,268.56,268.13,268.37,12356.0,263.6525,264.0754,263.6525,263.8885,12356.0
2025-01-13 14:15:00,268.37,268.73,268.34,268.73,8005.0,263.8885,264.2425,263.859,264.2425,8005.0
2025-01-13 14:20:00,268.63,268.66,268.48,268.62,14152.0,264.1442,264.1737,263.9967,264.1344,14152.0
2025-01-13 14:25:00,268.62,268.85,268.53,268.7,10934.0,264.1344,264.3605,264.0459,264.213,10934.0
2025-01-13 14:30:00,268.71,268.86,268.56,268.76,16288.0,264.2228,264.3703,264.0754,264.272,16288.0
2025-01-13 14:35:00,268.69,268.85,268.45,268.72,10250.0,264.2032,264.3605,263.9672,264.2327,10250.0
2025-01-13 14:40:00,268.6,268.83,268.5,268.69,26440.0,264.1147,264.3408,264.0164,264.2032,26440.0
2025-01-13 14:45:00,268.63,268.76,268.22,268.31,20284.0,264.1442,264.272,263.741,263.8295,20284.0
2025-01-13 14:50:00,268.31,268.62,268.2,268.62,5714.0,263.8295,264.1344,263.7214,264.1344,5714.0
2025-01-13 14:55:00,268.54,268.8,268.54,268.73,9881.0,264.0557,264.3113,264.0557,264.2425,9881.0
2025-01-13 15:00:00,268.64,269.35,268.61,269.34,34647.0,264.154,264.8522,264.1245,264.8423,34647.0
2025-01-13 15:05:00,269.27,269.62,269.25,269.48,14124.0,264.7735,265.1177,264.7538,264.98,14124.0
2025-01-13 15:10:00,269.53,270.0,269.44,269.52,24911.0,265.0292,265.4913,264.9407,265.0193,24911.0
2025-01-13 15:15:00,269.53,269.71,269.46,269.62,15290.0,265.0292,265.2062,264.9603,265.1177,15290.0
2025-01-13 15:20:00,269.71,269.79,269.05,269.05,14363.0,265.2062,265.2848,264.5572,264.5572,14363.0
2025-01-13 15:25:00,269.12,269.3,268.97,268.97,18219.0,264.626,264.803,264.4785,264.4785,18219.0
2025-01-13 15:30:00,269.03,269.53,268.96,269.24,24985.0,264.5375,265.0292,264.4687,264.744,24985.0
2025-01-13 15:35:00,269.23,269.48,269.21,269.22,24999.0,264.7342,264.98,264.7145,264.7243,24999.0
2025-01-13 15:40:00,269.21,269.29,268.55,268.55,26446.0,264.7145,264.7932,264.0655,264.0655,26446.0
2025-01-13 15:45:00,268.63,268.93,268.55,268.58,41904.0,264.1442,264.4392,264.0655,264.095,41904.0
2025-01-13 15:50:00,268.63,269.67,268.63,269.67,65959.0,264.1442,265.1668,264.1442,265.1668,65959.0
2025-01-13 15:55:00,269.74,270.49,269.74,270.18,161156.0,265.2356,265.9731,265.2356,265.6683,161156.0
2025-01-14 09:30:00,271.61,271.61,268.75,268.96,58171.0,267.0744,267.0744,264.2622,264.4687,58171.0
2025-01-14 09:35:00,268.96,269.0,267.47,267.91,26354.0,264.4687,264.508,263.0036,263.4362,26354.0
2025-01-14 09:40:00,268.0,268.56,267.17,267.42,16503.0,263.5247,264.0754,262.7086,262.9544,16503.0
2025-01-14 09:45:00,267.35,267.56,266.16,266.72,33898.0,262.8856,263.0921,261.7154,262.2661,33898.0
2025-01-14 09:50:00,266.73,267.43,266.62,267.0,23743.0,262.2759,262.9642,262.1678,262.5414,23743.0
2025-01-14 09:55:00,266.92,267.52,266.65,267.23,8799.0,262.4627,263.0527,262.1972,262.7676,8799.0
2025-01-14 10:00:00,267.23,267.92,266.94,267.06,16318.0,262.7676,263.446,262.4824,262.6004,16318.0
2025-01-14 10:05:00,267.15,267.29,266.71,267.08,13396.0,262.6889,262.8266,262.2562,262.6201,13396.0
2025-01-14 10:10:00,267.27,267.72,267.25,267.55,8355.0,262.8069,263.2494,262.7872,263.0822,8355.0
2025-01-14 10:15:00,267.59,267.79,267.05,267.6,14175.0,263.1216,263.3182,262.5906,263.1314,14175.0
2025-01-14 10:20:00,267.53,267.61,267.01,267.49,16418.0,263.0626,263.1412,262.5512,263.0232,16418.0
2025-01-14 10:25:00,267.56,267.66,267.17,267.49,11963.0,263.0921,263.1904,262.7086,263.0232,11963.0
2025-01-14 10:30:00,267.46,267.59,267.24,267.41,18774.0,262.9937,263.1216,262.7774,262.9446,18774.0
2025-01-14 10:35:00,267.42,267.56,267.2,267.31,10347.0,262.9544,263.0921,262.7381,262.8462,10347.0
2025-01-14 10:40:00,267.46,268.3,267.38,268.26,9519.0,262.9937,263.8197,262.9151,263.7804,9519.0
2025-01-14 10:45:00,268.25,268.25,267.66,267.81,13410.0,263.7705,263.7705,263.1904,263.3379,13410.0
2025-01-14 10:50:00,267.81,267.81,267.05,267.63,10029.0,263.3379,263.3379,262.5906,263.1609,10029.0
2025-01-14 10:55:00,267.63,267.83,267.57,267.65,6887.0,263.1609,263.3575,263.1019,263.1806,6887.0
2025-01-14 11:00:00,267.77,267.87,267.67,267.69,22643.0,263.2985,263.3969,263.2002,263.2199,22643.0
2025-01-14 11:05:00,267.67,267.71,266.8,267.21,15479.0,263.2002,263.2395,262.3447,262.7479,15479.0
2025-01-14 11:10:00,267.15,267.19,267.0,267.05,7943.0,262.6889,262.7282,262.5414,262.5906,7943.0
2025-01-14 11:15:00,267.0,267.22,267.0,267.09,19139.0,262.5414,262.7577,262.5414,262.6299,19139.0
2025-01-14 11:20:00,267.09,267.14,266.38,266.61,25579.0,262.6299,262.6791,261.9318,262.1579,25579.0
2025-01-14 11:25:00,266.61,266.86,266.5,266.65,54273.0,262.1579,262.4037,262.0498,262.1972,54273.0
2025-01-14 11:30:00,266.65,266.94,266.0,266.21,22798.0,262.1972,262.4824,261.5581,261.7646,22798.0
2025-01-14 11:35:00,266.2,266.49,265.98,265.99,11538.0,261.7548,262.0399,261.5384,261.5483,11538.0
2025-01-14 11:40:00,266.0,266.28,265.99,266.04,16920.0,261.5581,261.8334,261.5483,261.5974,16920.0
2025-01-14 11:45:00,266.0,266.37,265.95,266.24,10413.0,261.5581,261.9219,261.5089,261.7941,10413.0
2025-01-14 11:50:00,266.22,266.23,265.73,266.0,14078.0,261.7744,261.7843,261.2926,261.5581,14078.0
2025-01-14 11:55:00,265.94,265.97,265.71,265.86,12966.0,261.4991,261.5286,261.2729,261.4204,12966.0
2025-01-14 12:00:00,265.86,265.98,265.7,265.88,15362.0,261.4204,261.5384,261.2631,261.4401,15362.0
2025-01-14 12:05:00,265.88,265.88,265.43,265.74,13987.0,261.4401,261.4401,260.9976,261.3024,13987.0
2025-01-14 12:10:00,265.74,266.16,265.73,266.09,8666.0,261.3024,261.7154,261.2926,261.6466,8666.0
2025-01-14 12:15:00,266.07,266.18,265.93,266.13,7398.0,261.6269,261.7351,261.4893,261.6859,7398.0
2025-01-14 12:20:00,266.09,266.18,265.76,265.86,14470.0,261.6466,261.7351,261.3221,261.4204,14470.0
2025-01-14 12:25:00,265.88,266.03,265.55,265.78,9757.0,261.4401,261.5876,261.1156,261.3418,9757.0
2025-01-14 12:30:00,265.51,265.53,265.0,265.34,5860.0,261.0763,261.096,260.5748,260.9091,5860.0
2025-01-14 12:35:00,265.33,265.37,265.12,265.28,10043.0,260.8993,260.9386,260.6928,260.8501,10043.0
2025-01-14 12:40:00,265.23,265.47,264.91,265.47,6569.0,260.801,261.037,260.4863,261.037,6569.0
2025-01-14 12:45:00,265.45,265.63,265.27,265.53,4179.0,261.0173,261.1943,260.8403,261.096,4179.0
2025-01-14 12:50:00,265.56,265.62,265.45,265.52,8566.0,261.1255,261.1844,261.0173,261.0861,8566.0
2025-01-14 12:55:00,265.59,265.69,265.17,265.32,23470.0,261.1549,261.2533,260.742,260.8895,23470.0
2025-01-14 13:00:00,265.34,265.61,265.23,265.57,2855.0,260.9091,261.1746,260.801,261.1353,2855.0
2025-01-14 13:05:00,265.61,265.72,265.39,265.72,2610.0,261.1746,261.2828,260.9583,261.2828,2610.0
2025-01-14 13:10:00,265.67,265.75,265.57,265.6,5028.0,261.2336,261.3123,261.1353,261.1648,5028.0
2025-01-14 13:15:00,265.6,265.76,265.55,265.68,9435.0,261.1648,261.3221,261.1156,261.2434,9435.0
2025-01-14 13:20:00,265.68,265.76,265.3,265.41,8396.0,261.2434,261.3221,260.8698,260.978,8396.0
2025-01-14 13:25:00,265.41,265.7,265.4,265.58,18405.0,260.978,261.2631,260.9681,261.1451,18405.0
2025-01-14 13:30:00,265.59,265.97,265.58,265.73,12114.0,261.1549,261.5286,261.1451,261.2926,12114.0
2025-01-14 13:35:00,266.01,266.54,266.0,266.26,9372.0,261.5679,262.0891,261.5581,261.8138,9372.0
2025-01-14 13:40:00,266.55,266.56,266.24,266.36,7400.0,262.0989,262.1088,261.7941,261.9121,7400.0
2025-01-14 13:45:00,266.29,266.45,266.14,266.31,11129.0,261.8433,262.0006,261.6958,261.8629,11129.0
2025-01-14 13:50:00,266.22,266.32,266.12,266.12,6082.0,261.7744,261.8728,261.6761,261.6761,6082.0
2025-01-14 13:55:00,266.31,266.37,265.96,266.05,17993.0,261.8629,261.9219,261.5188,261.6073,17993.0
2025-01-14 14:00:00,266.02,266.28,265.84,266.09,6120.0,261.5778,261.8334,261.4008,261.6466,6120.0
2025-01-14 14:05:00,265.98,266.12,265.95,266.0,5308.0,261.5384,261.6761,261.5089,261.5581,5308.0
2025-01-14 14:10:00,265.96,266.12,265.95,266.0,14549.0,261.5188,261.6761,261.5089,261.5581,14549.0
2025-01-14 14:15:00,266.0,266.09,265.69,265.94,27030.0,261.5581,261.6466,261.2533,261.4991,27030.0
2025-01-14 14:20:00,265.99,266.19,265.9,266.1,9420.0,261.5483,261.7449,261.4598,261.6564,9420.0
2025-01-14 14:25:00,266.1,266.24,265.93,266.21,13339.0,261.6564,261.7941,261.4893,261.7646,13339.0
2025-01-14 14:30:00,266.12,266.78,266.12,266.5,12503.0,261.6761,262.3251,261.6761,262.0498,12503.0
2025-01-14 14:35:00,266.4,266.58,266.37,266.4,5277.0,261.9514,262.1284,261.9219,261.9514,5277.0
2025-01-14 14:40:00,266.5,266.7,266.33,266.63,11374.0,262.0498,262.2464,261.8826,262.1776,11374.0
2025-01-14 14:45:00,266.56,266.85,266.52,266.8,8324.0,262.1088,262.3939,262.0694,262.3447,8324.0
2025-01-14 14:50:00,266.73,266.8,266.41,266.62,13323.0,262.2759,262.3447,261.9613,262.1678,13323.0
2025-01-14 14:55:00,266.63,266.81,266.29,266.37,21270.0,262.1776,262.3546,261.8433,261.9219,21270.0
2025-01-14 15:00:00,266.38,266.49,266.08,266.16,23501.0,261.9318,262.0399,261.6368,261.7154,23501.0
2025-01-14 15:05:00,266.16,266.51,266.16,266.49,22687.0,261.7154,262.0596,261.7154,262.0399,22687.0
2025-01-14 15:10:00,266.4,266.61,266.3,266.5,6849.0,261.9514,262.1579,261.8531,262.0498,6849.0
2025-01-14 15:15:00,266.61,266.74,266.55,266.66,13668.0,262.1579,262.2857,262.0989,262.2071,13668.0
2025-01-14 15:20:00,266.71,267.04,266.64,267.04,11591.0,262.2562,262.5807,262.1874,262.5807,11591.0
2025-01-14 15:25:00,266.89,267.14,266.72,267.14,9433.0,262.4332,262.6791,262.2661,262.6791,9433.0
2025-01-14 15:30:00,267.07,267.14,266.75,267.11,12869.0,262.6102,262.6791,262.2956,262.6496,12869.0
2025-01-14 15:35:00,267.12,267.25,267.0,267.04,9839.0,262.6594,262.7872,262.5414,262.5807,9839.0
2025-01-14 15:40:00,267.0,267.34,266.95,267.34,20133.0,262.5414,262.8757,262.4922,262.8757,20133.0
2025-01-14 15:45:00,267.34,267.47,267.12,267.36,10356.0,262.8757,263.0036,262.6594,262.8954,10356.0
2025-01-14 15:50:00,267.32,267.64,267.04,267.39,32802.0,262.8561,263.1707,262.5807,262.9249,32802.0
2025-01-14 15:55:00,267.25,267.34,266.89,267.12,214722.0,262.7872,262.8757,262.4332,262.6594,214722.0
2025-01-15 09:30:00,269.59,272.56,269.33,272.47,70668.0,265.0882,268.0086,264.8325,267.9201,70668.0
2025-01-15 09:35:00,272.47,272.82,270.04,270.74,58362.0,267.9201,268.2642,265.5306,266.219,58362.0
2025-01-15 09:40:00,270.89,271.83,270.79,271.67,8594.0,266.3664,267.2907,266.2681,267.1334,8594.0
2025-01-15 09:45:00,271.71,272.02,271.2,271.99,26051.0,267.1728,267.4776,266.6713,267.4481,26051.0
2025-01-15 09:50:00,271.99,271.99,270.87,271.05,42047.0,267.4481,267.4481,266.3468,266.5238,42047.0
2025-01-15 09:55:00,271.05,271.58,270.57,271.4,47532.0,266.5238,267.0449,266.0518,266.8679,47532.0
2025-01-15 10:00:00,271.15,271.54,270.9,270.9,24433.0,266.6221,267.0056,266.3763,266.3763,24433.0
2025-01-15 10:05:00,271.0,272.19,270.55,271.75,17975.0,266.4746,267.6447,266.0321,267.2121,17975.0
2025-01-15 10:10:00,271.71,271.93,271.06,271.28,14624.0,267.1728,267.3891,266.5336,266.7499,14624.0
2025-01-15 10:15:00,271.28,271.44,270.92,270.93,21627.0,266.7499,266.9073,266.3959,266.4058,21627.0
2025-01-15 10:20:00,270.79,271.29,270.78,270.96,11069.0,266.2681,266.7598,266.2583,266.4353,11069.0
2025-01-15 10:25:00,270.98,271.35,270.91,271.04,22629.0,266.4549,266.8188,266.3861,266.5139,22629.0
2025-01-15 10:30:00,271.11,271.33,270.8,270.88,12252.0,266.5828,266.7991,266.2779,266.3566,12252.0
2025-01-15 10:35:00,270.97,271.01,270.1,270.18,20197.0,266.4451,266.4844,265.5896,265.6683,20197.0
2025-01-15 10:40:00,270.18,270.18,269.45,269.45,19021.0,265.6683,265.6683,264.9505,264.9505,19021.0
2025-01-15 10:45:00,269.5,269.64,269.27,269.52,13227.0,264.9997,265.1373,264.7735,265.0193,13227.0
2025-01-15 10:50:00,269.52,269.63,269.33,269.35,11179.0,265.0193,265.1275,264.8325,264.8522,11179.0
2025-01-15 10:55:00,269.36,269.65,269.34,269.52,14320.0,264.862,265.1472,264.8423,265.0193,14320.0
2025-01-15 11:00:00,269.51,269.97,269.41,269.97,13137.0,265.0095,265.4618,264.9112,265.4618,13137.0
2025-01-15 11:05:00,269.97,270.21,269.88,270.01,12939.0,265.4618,265.6978,265.3733,265.5011,12939.0
2025-01-15 11:10:00,270.14,270.29,269.78,269.96,9739.0,265.629,265.7765,265.275,265.452,9739.0
2025-01-15 11:15:00,269.86,270.03,269.34,269.34,16340.0,265.3536,265.5208,264.8423,264.8423,16340.0
2025-01-15 11:20:00,269.35,269.8,269.31,269.42,15265.0,264.8522,265.2946,264.8128,264.921,15265.0
2025-01-15 11:25:00,269.4,269.54,269.37,269.44,12354.0,264.9013,265.039,264.8718,264.9407,12354.0
2025-01-15 11:30:00,269.41,269.59,269.17,269.53,16716.0,264.9112,265.0882,264.6752,265.0292,16716.0
2025-01-15 11:35:00,269.64,270.07,269.64,269.91,9992.0,265.1373,265.5601,265.1373,265.4028,9992.0
2025-01-15 11:40:00,269.86,269.92,269.04,269.42,38441.0,265.3536,265.4126,264.5473,264.921,38441.0
2025-01-15 11:45:00,269.5,269.68,269.49,269.51,5397.0,264.9997,265.1767,264.9898,265.0095,5397.0
2025-01-15 11:50:00,269.59,269.96,269.4,269.96,7264.0,265.0882,265.452,264.9013,265.452,7264.0
2025-01-15 11:55:00,269.92,269.98,269.6,269.78,7996.0,265.4126,265.4716,265.098,265.275,7996.0
2025-01-15 12:00:00,269.76,270.34,269.48,270.34,9366.0,265.2553,265.8256,264.98,265.8256,9366.0
2025-01-15 12:05:00,270.26,270.52,270.18,270.33,5207.0,265.747,266.0026,265.6683,265.8158,5207.0
2025-01-15 12:10:00,270.41,270.5,269.95,269.95,4771.0,265.8945,265.983,265.4421,265.4421,4771.0
2025-01-15 12:15:00,269.93,270.24,269.93,269.94,4319.0,265.4225,265.7273,265.4225,265.4323,4319.0
2025-01-15 12:20:00,269.83,270.08,269.82,269.99,3301.0,265.3241,265.57,265.3143,265.4815,3301.0
2025-01-15 12:25:00,270.09,270.3,270.08,270.25,3555.0,265.5798,265.7863,265.57,265.7371,3555.0
2025-01-15 12:30:00,270.25,270.35,270.16,270.29,6243.0,265.7371,265.8355,265.6486,265.7765,6243.0
2025-01-15 12:35:00,270.15,270.48,270.15,270.34,7459.0,265.6388,265.9633,265.6388,265.8256,7459.0
2025-01-15 12:40:00,270.38,270.6,270.16,270.6,10063.0,265.865,266.0813,265.6486,266.0813,10063.0
2025-01-15 12:45:00,270.6,270.65,270.42,270.44,2906.0,266.0813,266.1305,265.9043,265.924,2906.0
2025-01-15 12:50:00,270.32,270.4,270.02,270.03,5479.0,265.806,265.8846,265.511,265.5208,5479.0
2025-01-15 12:55:00,270.03,270.17,269.82,270.0,18723.0,265.5208,265.6585,265.3143,265.4913,18723.0
2025-01-15 13:00:00,270.09,270.32,270.05,270.32,4766.0,265.5798,265.806,265.5405,265.806,4766.0
2025-01-15 13:05:00,270.32,270.32,269.95,270.1,2207.0,265.806,265.806,265.4421,265.5896,2207.0
2025-01-15 13:10:00,270.0,270.17,270.0,270.11,10480.0,265.4913,265.6585,265.4913,265.5995,10480.0
2025-01-15 13:15:00,270.11,270.24,270.04,270.08,6931.0,265.5995,265.7273,265.5306,265.57,6931.0
2025-01-15 13:20:00,270.11,270.11,269.87,269.87,2279.0,265.5995,265.5995,265.3635,265.3635,2279.0
2025-01-15 13:25:00,269.81,270.07,269.77,269.94,4133.0,265.3045,265.5601,265.2651,265.4323,4133.0
2025-01-15 13:30:00,270.0,270.08,269.92,270.0,3121.0,265.4913,265.57,265.4126,265.4913,3121.0
2025-01-15 13:35:00,270.03,270.03,269.6,269.6,4087.0,265.5208,265.5208,265.098,265.098,4087.0
2025-01-15 13:40:00,269.63,269.95,269.58,269.79,24160.0,265.1275,265.4421,265.0783,265.2848,24160.0
2025-01-15 13:45:00,269.83,270.02,269.57,270.0,8012.0,265.3241,265.511,265.0685,265.4913,8012.0
2025-01-15 13:50:00,270.1,270.1,269.71,269.92,7662.0,265.5896,265.5896,265.2062,265.4126,7662.0
2025-01-15 13:55:00,269.98,270.0,269.8,269.92,7466.0,265.4716,265.4913,265.2946,265.4126,7466.0
2025-01-15 14:00:00,269.96,270.21,269.91,269.94,5979.0,265.452,265.6978,265.4028,265.4323,5979.0
2025-01-15 14:05:00,269.95,270.0,269.79,269.88,6038.0,265.4421,265.4913,265.2848,265.3733,6038.0
2025-01-15 14:10:00,269.78,269.82,269.53,269.63,6928.0,265.275,265.3143,265.0292,265.1275,6928.0
2025-01-15 14:15:00,269.63,269.73,269.39,269.6,16869.0,265.1275,265.2258,264.8915,265.098,16869.0
2025-01-15 14:20:00,269.6,269.7,269.48,269.67,19553.0,265.098,265.1963,264.98,265.1668,19553.0
2025-01-15 14:25:00,269.65,269.8,269.61,269.67,33714.0,265.1472,265.2946,265.1078,265.1668,33714.0
2025-01-15 14:30:00,269.67,270.02,269.66,269.94,15762.0,265.1668,265.511,265.157,265.4323,15762.0
2025-01-15 14:35:00,269.94,270.09,269.91,269.99,13877.0,265.4323,265.5798,265.4028,265.4815,13877.0
2025-01-15 14:40:00,270.04,270.04,269.73,269.83,30259.0,265.5306,265.5306,265.2258,265.3241,30259.0
2025-01-15 14:45:00,269.87,270.18,269.82,270.02,4874.0,265.3635,265.6683,265.3143,265.511,4874.0
2025-01-15 14:50:00,270.05,270.11,269.97,270.1,16341.0,265.5405,265.5995,265.4618,265.5896,16341.0
2025-01-15 14:55:00,270.02,270.12,269.94,270.02,10912.0,265.511,265.6093,265.4323,265.511,10912.0
2025-01-15 15:00:00,269.97,270.17,269.9,270.12,8898.0,265.4618,265.6585,265.393,265.6093,8898.0
2025-01-15 15:05:00,270.18,270.42,270.15,270.38,17395.0,265.6683,265.9043,265.6388,265.865,17395.0
2025-01-15 15:10:00,270.38,270.39,270.12,270.13,9683.0,265.865,265.8748,265.6093,265.6191,9683.0
2025-01-15 15:15:00,270.13,270.19,269.74,269.99,21102.0,265.6191,265.6781,265.2356,265.4815,21102.0
2025-01-15 15:20:00,270.01,270.05,269.81,269.98,23935.0,265.5011,265.5405,265.3045,265.4716,23935.0
2025-01-15 15:25:00,269.92,270.11,269.72,269.81,22005.0,265.4126,265.5995,265.216,265.3045,22005.0
2025-01-15 15:30:00,269.94,270.08,269.78,270.08,16077.0,265.4323,265.57,265.275,265.57,16077.0
2025-01-15 15:35:00,270.0,270.06,269.9,270.01,47765.0,265.4913,265.5503,265.393,265.5011,47765.0
2025-01-15 15:40:00,270.05,270.06,269.63,269.67,27787.0,265.5405,265.5503,265.1275,265.1668,27787.0
2025-01-15 15:45:00,269.71,269.87,269.66,269.86,21907.0,265.2062,265.3635,265.157,265.3536,21907.0
2025-01-15 15:50:00,269.87,269.87,269.07,269.13,52696.0,265.3635,265.3635,264.5768,264.6358,52696.0
2025-01-15 15:55:00,269.16,269.25,268.58,268.93,297697.0,264.6653,264.7538,264.095,264.4392,297697.0
2025-01-16 09:30:00,268.92,269.23,267.79,268.52,49734.0,264.4293,264.7342,263.3182,264.036,49734.0
2025-01-16 09:35:00,268.53,268.56,267.86,267.87,20792.0,264.0459,264.0754,263.387,263.3969,20792.0
2025-01-16 09:40:00,268.13,268.42,267.86,268.0,5747.0,263.6525,263.9377,263.387,263.5247,5747.0
2025-01-16 09:45:00,268.38,268.73,268.11,268.22,7445.0,263.8984,264.2425,263.6329,263.741,7445.0
2025-01-16 09:50:00,268.21,268.28,267.97,268.17,6229.0,263.7312,263.8,263.4952,263.6919,6229.0
2025-01-16 09:55:00,268.16,268.25,267.65,267.75,5483.0,263.682,263.7705,263.1806,263.2789,5483.0
2025-01-16 10:00:00,267.9,268.0,267.15,267.31,13339.0,263.4264,263.5247,262.6889,262.8462,13339.0
2025-01-16 10:05:00,267.42,267.66,267.3,267.63,9228.0,262.9544,263.1904,262.8364,263.1609,9228.0
2025-01-16 10:10:00,267.73,268.13,267.35,267.97,16214.0,263.2592,263.6525,262.8856,263.4952,16214.0
2025-01-16 10:15:00,267.74,268.12,267.74,267.82,3369.0,263.269,263.6427,263.269,263.3477,3369.0
2025-01-16 10:20:00,267.96,268.03,267.78,267.89,8486.0,263.4854,263.5542,263.3084,263.4165,8486.0
2025-01-16 10:25:00,267.81,267.89,267.16,267.72,8780.0,263.3379,263.4165,262.6987,263.2494,8780.0
2025-01-16 10:30:00,267.78,268.19,267.75,267.84,6917.0,263.3084,263.7115,263.2789,263.3674,6917.0
2025-01-16 10:35:00,267.8,268.1,267.24,268.0,14584.0,263.328,263.623,262.7774,263.5247,14584.0
2025-01-16 10:40:00,267.83,268.09,267.61,267.82,6847.0,263.3575,263.6132,263.1412,263.3477,6847.0
2025-01-16 10:45:00,267.79,268.26,267.79,268.18,6713.0,263.3182,263.7804,263.3182,263.7017,6713.0
2025-01-16 10:50:00,268.26,268.64,268.15,268.46,12616.0,263.7804,264.154,263.6722,263.977,12616.0
2025-01-16 10:55:00,268.64,268.86,268.53,268.75,7664.0,264.154,264.3703,264.0459,264.2622,7664.0
2025-01-16 11:00:00,268.52,268.58,268.33,268.58,7558.0,264.036,264.095,263.8492,264.095,7558.0
2025-01-16 11:05:00,268.57,268.67,268.42,268.57,48845.0,264.0852,264.1835,263.9377,264.0852,48845.0
2025-01-16 11:10:00,268.72,268.97,268.62,268.77,13290.0,264.2327,264.4785,264.1344,264.2818,13290.0
2025-01-16 11:15:00,268.91,268.92,268.51,268.61,9104.0,264.4195,264.4293,264.0262,264.1245,9104.0
2025-01-16 11:20:00,268.61,268.63,268.45,268.51,24775.0,264.1245,264.1442,263.9672,264.0262,24775.0
2025-01-16 11:25:00,268.51,268.78,268.45,268.76,21493.0,264.0262,264.2917,263.9672,264.272,21493.0
2025-01-16 11:30:00,268.72,268.77,268.43,268.56,10119.0,264.2327,264.2818,263.9475,264.0754,10119.0
2025-01-16 11:35:00,268.56,269.15,268.5,268.97,13822.0,264.0754,264.6555,264.0164,264.4785,13822.0
2025-01-16 11:40:00,269.08,269.2,268.73,268.91,18319.0,264.5867,264.7047,264.2425,264.4195,18319.0
2025-01-16 11:45:00,268.93,269.4,268.78,269.37,11513.0,264.4392,264.9013,264.2917,264.8718,11513.0
2025-01-16 11:50:00,269.38,269.42,269.08,269.13,14060.0,264.8817,264.921,264.5867,264.6358,14060.0
2025-01-16 11:55:00,269.13,269.68,269.11,269.63,16906.0,264.6358,265.1767,264.6162,265.1275,16906.0
2025-01-16 12:00:00,269.73,269.73,269.39,269.6,27375.0,265.2258,265.2258,264.8915,265.098,27375.0
2025-01-16 12:05:00,269.55,269.98,269.55,269.94,11601.0,265.0488,265.4716,265.0488,265.4323,11601.0
2025-01-16 12:10:00,270.01,270.31,269.89,269.99,7485.0,265.5011,265.7961,265.3831,265.4815,7485.0
2025-01-16 12:15:00,270.05,270.16,269.72,269.93,11521.0,265.5405,265.6486,265.216,265.4225,11521.0
2025-01-16 12:20:00,269.77,269.86,269.4,269.47,8471.0,265.2651,265.3536,264.9013,264.9702,8471.0
2025-01-16 12:25:00,269.44,269.45,269.22,269.24,10965.0,264.9407,264.9505,264.7243,264.744,10965.0
2025-01-16 12:30:00,269.28,269.28,268.98,269.06,44779.0,264.7833,264.7833,264.4883,264.567,44779.0
2025-01-16 12:35:00,269.04,269.12,268.92,269.0,11860.0,264.5473,264.626,264.4293,264.508,11860.0
2025-01-16 12:40:00,269.0,269.49,269.0,269.32,15269.0,264.508,264.9898,264.508,264.8227,15269.0
2025-01-16 12:45:00,269.29,269.42,268.95,269.08,15001.0,264.7932,264.921,264.4588,264.5867,15001.0
2025-01-16 12:50:00,269.02,269.14,268.78,268.95,15514.0,264.5277,264.6457,264.2917,264.4588,15514.0
2025-01-16 12:55:00,269.0,269.11,268.87,268.87,20516.0,264.508,264.6162,264.3802,264.3802,20516.0
2025-01-16 13:00:00,268.91,269.12,268.89,269.0,5795.0,264.4195,264.626,264.3998,264.508,5795.0
2025-01-16 13:05:00,269.01,269.12,268.77,268.77,5260.0,264.5178,264.626,264.2818,264.2818,5260.0
2025-01-16 13:10:00,268.77,269.04,268.77,268.91,7071.0,264.2818,264.5473,264.2818,264.4195,7071.0
2025-01-16 13:15:00,268.91,269.45,268.9,269.31,25156.0,264.4195,264.9505,264.4097,264.8128,25156.0
2025-01-16 13:20:00,269.37,269.56,269.28,269.48,8831.0,264.8718,265.0587,264.7833,264.98,8831.0
2025-01-16 13:25:00,269.48,269.78,269.46,269.56,7823.0,264.98,265.275,264.9603,265.0587,7823.0
2025-01-16 13:30:00,269.39,269.39,268.97,269.08,38090.0,264.8915,264.8915,264.4785,264.5867,38090.0
2025-01-16 13:35:00,269.18,269.18,268.88,269.12,19081.0,264.685,264.685,264.39,264.626,19081.0
2025-01-16 13:40:00,269.04,269.17,268.69,268.83,49663.0,264.5473,264.6752,264.2032,264.3408,49663.0
2025-01-16 13:45:00,268.85,269.08,268.74,268.93,12573.0,264.3605,264.5867,264.2523,264.4392,12573.0
2025-01-16 13:50:00,268.89,269.09,268.61,268.89,6267.0,264.3998,264.5965,264.1245,264.3998,6267.0
2025-01-16 13:55:00,268.82,269.08,268.39,268.39,5760.0,264.331,264.5867,263.9082,263.9082,5760.0
2025-01-16 14:00:00,268.39,268.55,268.2,268.38,8316.0,263.9082,264.0655,263.7214,263.8984,8316.0
2025-01-16 14:05:00,268.38,268.38,267.81,268.11,18570.0,263.8984,263.8984,263.3379,263.6329,18570.0
2025-01-16 14:10:00,268.12,268.61,267.8,268.49,26440.0,263.6427,264.1245,263.328,264.0065,26440.0
2025-01-16 14:15:00,268.38,268.52,268.3,268.42,12788.0,263.8984,264.036,263.8197,263.9377,12788.0
2025-01-16 14:20:00,268.48,268.72,268.36,268.67,7811.0,263.9967,264.2327,263.8787,264.1835,7811.0
2025-01-16 14:25:00,268.67,269.03,268.67,268.82,12122.0,264.1835,264.5375,264.1835,264.331,12122.0
2025-01-16 14:30:00,268.89,269.15,268.74,268.99,8540.0,264.3998,264.6555,264.2523,264.4982,8540.0
2025-01-16 14:35:00,269.0,269.26,268.89,269.25,13020.0,264.508,264.7637,264.3998,264.7538,13020.0
2025-01-16 14:40:00,269.31,269.33,268.97,269.19,35458.0,264.8128,264.8325,264.4785,264.6948,35458.0
2025-01-16 14:45:00,269.21,269.35,269.2,269.28,8382.0,264.7145,264.8522,264.7047,264.7833,8382.0
2025-01-16 14:50:00,269.28,269.37,269.17,269.2,12589.0,264.7833,264.8718,264.6752,264.7047,12589.0
2025-01-16 14:55:00,269.29,269.35,269.14,269.14,10907.0,264.7932,264.8522,264.6457,264.6457,10907.0
2025-01-16 15:00:00,269.23,269.29,269.01,269.29,6688.0,264.7342,264.7932,264.5178,264.7932,6688.0
2025-01-16 15:05:00,269.3,269.46,269.3,269.42,6153.0,264.803,264.9603,264.803,264.921,6153.0
2025-01-16 15:10:00,269.42,269.42,268.94,268.94,10973.0,264.921,264.921,264.449,264.449,10973.0
2025-01-16 15:15:00,269.0,269.12,268.88,269.0,15847.0,264.508,264.626,264.39,264.508,15847.0
2025-01-16 15:20:00,269.0,269.06,268.85,268.97,10293.0,264.508,264.567,264.3605,264.4785,10293.0
2025-01-16 15:25:00,268.95,269.02,268.79,268.89,9036.0,264.4588,264.5277,264.3015,264.3998,9036.0
2025-01-16 15:30:00,268.93,269.21,268.91,269.06,60107.0,264.4392,264.7145,264.4195,264.567,60107.0
2025-01-16 15:35:00,269.01,269.18,269.0,269.07,11937.0,264.5178,264.685,264.508,264.5768,11937.0
2025-01-16 15:40:00,269.07,269.5,269.07,269.4,22470.0,264.5768,264.9997,264.5768,264.9013,22470.0
2025-01-16 15:45:00,269.43,269.75,268.93,269.63,26236.0,264.9308,265.2455,264.4392,265.1275,26236.0
2025-01-16 15:50:00,269.52,269.91,269.35,269.59,28708.0,265.0193,265.4028,264.8522,265.0882,28708.0
2025-01-16 15:55:00,269.74,269.81,269.24,269.3,85318.0,265.2356,265.3045,264.744,264.803,85318.0
2025-01-17 09:30:00,276.28,276.97,272.01,273.34,450263.0,271.6664,272.3449,267.4677,268.7755,450263.0
2025-01-17 09:35:00,273.71,273.76,272.51,272.81,6921.0,269.1394,269.1885,267.9594,268.2544,6921.0
2025-01-17 09:40:00,272.81,273.6,272.49,272.92,20718.0,268.2544,269.0312,267.9397,268.3625,20718.0
2025-01-17 09:45:00,273.09,273.76,272.81,273.62,9118.0,268.5297,269.1885,268.2544,269.0509,9118.0
2025-01-17 09:50:00,273.43,273.58,272.89,273.02,7476.0,268.864,269.0115,268.333,268.4609,7476.0
2025-01-17 09:55:00,273.09,273.28,272.55,273.02,8954.0,268.5297,268.7165,267.9987,268.4609,8954.0
2025-01-17 10:00:00,272.93,273.44,272.73,272.79,14960.0,268.3724,268.8739,268.1757,268.2347,14960.0
2025-01-17 10:05:00,272.93,272.98,272.34,272.5,4756.0,268.3724,268.4215,267.7922,267.9496,4756.0
2025-01-17 10:10:00,272.5,272.68,271.73,271.9,8476.0,267.9496,268.1266,267.1924,267.3596,8476.0
2025-01-17 10:15:00,271.88,271.9,271.45,271.67,6034.0,267.3399,267.3596,266.9171,267.1334,6034.0
2025-01-17 10:20:00,271.63,271.99,271.4,271.51,16745.0,267.0941,267.4481,266.8679,266.9761,16745.0
2025-01-17 10:25:00,271.4,272.5,271.25,272.42,12144.0,266.8679,267.9496,266.7204,267.8709,12144.0
2025-01-17 10:30:00,272.5,272.74,271.99,272.04,18829.0,267.9496,268.1856,267.4481,267.4972,18829.0
2025-01-17 10:35:00,272.11,272.33,271.48,271.65,26891.0,267.5661,267.7824,266.9466,267.1138,26891.0
2025-01-17 10:40:00,271.71,272.0,271.51,271.68,8319.0,267.1728,267.4579,266.9761,267.1433,8319.0
2025-01-17 10:45:00,271.8,272.0,271.01,271.07,10261.0,267.2613,267.4579,266.4844,266.5434,10261.0
2025-01-17 10:50:00,271.1,271.33,270.78,270.79,13058.0,266.5729,266.7991,266.2583,266.2681,13058.0
2025-01-17 10:55:00,270.88,271.1,270.78,270.96,2212.0,266.3566,266.5729,266.2583,266.4353,2212.0
2025-01-17 11:00:00,271.1,271.1,270.71,270.77,5656.0,266.5729,266.5729,266.1895,266.2484,5656.0
2025-01-17 11:05:00,270.67,271.12,270.59,270.93,4395.0,266.1501,266.5926,266.0715,266.4058,4395.0
2025-01-17 11:10:00,270.86,270.86,270.33,270.44,7577.0,266.3369,266.3369,265.8158,265.924,7577.0
2025-01-17 11:15:00,270.44,270.7,270.23,270.23,5126.0,265.924,266.1796,265.7175,265.7175,5126.0
2025-01-17 11:20:00,270.23,270.25,269.9,270.09,5066.0,265.7175,265.7371,265.393,265.5798,5066.0
2025-01-17 11:25:00,270.21,270.21,269.92,269.92,4921.0,265.6978,265.6978,265.4126,265.4126,4921.0
2025-01-17 11:30:00,270.03,270.17,269.89,269.94,7901.0,265.5208,265.6585,265.3831,265.4323,7901.0
2025-01-17 11:35:00,270.04,270.32,269.78,270.15,15343.0,265.5306,265.806,265.275,265.6388,15343.0
2025-01-17 11:40:00,270.22,270.85,270.02,270.84,30510.0,265.7076,266.3271,265.511,266.3173,30510.0
2025-01-17 11:45:00,270.93,271.06,270.81,271.06,2208.0,266.4058,266.5336,266.2878,266.5336,2208.0
2025-01-17 11:50:00,270.99,271.02,270.66,270.82,10634.0,266.4648,266.4943,266.1403,266.2976,10634.0
2025-01-17 11:55:00,270.75,271.03,270.75,270.92,3766.0,266.2288,266.5041,266.2288,266.3959,3766.0
2025-01-17 12:00:00,270.91,271.08,270.83,271.06,11603.0,266.3861,266.5533,266.3074,266.5336,11603.0
2025-01-17 12:05:00,271.06,271.16,270.93,271.03,4011.0,266.5336,266.6319,266.4058,266.5041,4011.0
2025-01-17 12:10:00,271.02,271.18,270.68,270.98,10238.0,266.4943,266.6516,266.16,266.4549,10238.0
2025-01-17 12:15:00,271.05,271.05,270.8,270.85,4059.0,266.5238,266.5238,266.2779,266.3271,4059.0
2025-01-17 12:20:00,270.96,270.96,270.73,270.78,4579.0,266.4353,266.4353,266.2091,266.2583,4579.0
2025-01-17 12:25:00,270.8,270.94,270.77,270.87,6553.0,266.2779,266.4156,266.2484,266.3468,6553.0
2025-01-17 12:30:00,270.86,270.91,270.58,270.58,22168.0,266.3369,266.3861,266.0616,266.0616,22168.0
2025-01-17 12:35:00,270.55,270.61,270.46,270.53,8698.0,266.0321,266.0911,265.9436,266.0125,8698.0
2025-01-17 12:40:00,270.46,270.68,270.46,270.57,9698.0,265.9436,266.16,265.9436,266.0518,9698.0
2025-01-17 12:45:00,270.5,270.58,270.42,270.52,13265.0,265.983,266.0616,265.9043,266.0026,13265.0
2025-01-17 12:50:00,270.55,270.81,270.55,270.75,4531.0,266.0321,266.2878,266.0321,266.2288,4531.0
2025-01-17 12:55:00,270.74,270.89,270.71,270.86,5189.0,266.219,266.3664,266.1895,266.3369,5189.0
2025-01-17 13:00:00,270.88,271.03,270.79,271.03,13892.0,266.3566,266.5041,266.2681,266.5041,13892.0
2025-01-17 13:05:00,270.96,271.27,270.96,271.16,4224.0,266.4353,266.7401,266.4353,266.6319,4224.0
2025-01-17 13:10:00,271.24,271.41,271.16,271.41,7579.0,266.7106,266.8778,266.6319,266.8778,7579.0
2025-01-17 13:15:00,271.37,271.4,270.95,271.31,33783.0,266.8384,266.8679,266.4254,266.7794,33783.0
2025-01-17 13:20:00,271.33,271.97,271.33,271.74,5765.0,266.7991,267.4284,266.7991,267.2023,5765.0
2025-01-17 13:25:00,271.76,271.82,271.41,271.56,11309.0,267.2219,267.2809,266.8778,267.0253,11309.0
2025-01-17 13:30:00,271.51,271.51,270.93,271.04,6105.0,266.9761,266.9761,266.4058,266.5139,6105.0
2025-01-17 13:35:00,271.0,271.36,270.96,271.29,8797.0,266.4746,266.8286,266.4353,266.7598,8797.0
2025-01-17 13:40:00,271.4,271.52,271.27,271.28,2378.0,266.8679,266.9859,266.7401,266.7499,2378.0
2025-01-17 13:45:00,271.36,271.47,271.23,271.38,8408.0,266.8286,266.9368,266.7008,266.8483,8408.0
2025-01-17 13:50:00,271.35,271.36,270.99,271.36,5312.0,266.8188,266.8286,266.4648,266.8286,5312.0
2025-01-17 13:55:00,271.16,271.38,271.16,271.28,5095.0,266.6319,266.8483,266.6319,266.7499,5095.0
2025-01-17 14:00:00,271.36,271.43,270.99,271.31,8511.0,266.8286,266.8974,266.4648,266.7794,8511.0
2025-01-17 14:05:00,271.31,271.32,270.97,271.17,22594.0,266.7794,266.7893,266.4451,266.6418,22594.0
2025-01-17 14:10:00,271.17,271.34,271.08,271.11,9209.0,266.6418,266.8089,266.5533,266.5828,9209.0
2025-01-17 14:15:00,271.27,271.33,270.69,270.69,19269.0,266.7401,266.7991,266.1698,266.1698,19269.0
2025-01-17 14:20:00,270.91,271.46,270.85,271.46,27921.0,266.3861,266.9269,266.3271,266.9269,27921.0
2025-01-17 14:25:00,271.46,271.54,271.28,271.5,4997.0,266.9269,267.0056,266.7499,266.9663,4997.0
2025-01-17 14:30:00,271.5,271.7,271.1,271.31,20076.0,266.9663,267.1629,266.5729,266.7794,20076.0
2025-01-17 14:35:00,271.25,271.25,270.94,271.17,27019.0,266.7204,266.7204,266.4156,266.6418,27019.0
2025-01-17 14:40:00,271.17,271.36,271.0,271.36,12505.0,266.6418,266.8286,266.4746,266.8286,12505.0
2025-01-17 14:45:00,271.39,271.6,271.39,271.48,3850.0,266.8581,267.0646,266.8581,266.9466,3850.0
2025-01-17 14:50:00,271.53,271.76,271.47,271.74,15461.0,266.9958,267.2219,266.9368,267.2023,15461.0
2025-01-17 14:55:00,271.67,272.14,271.67,272.0,25756.0,267.1334,267.5956,267.1334,267.4579,25756.0
2025-01-17 15:00:00,271.97,272.26,271.89,272.14,14484.0,267.4284,267.7136,267.3497,267.5956,14484.0
2025-01-17 15:05:00,272.15,272.29,271.93,272.08,9984.0,267.6054,267.7431,267.3891,267.5366,9984.0
2025-01-17 15:10:00,272.0,272.48,272.0,272.48,10678.0,267.4579,267.9299,267.4579,267.9299,10678.0
2025-01-17 15:15:00,272.42,272.56,272.32,272.56,6814.0,267.8709,268.0086,267.7726,268.0086,6814.0
2025-01-17 15:20:00,272.56,272.68,272.44,272.65,19943.0,268.0086,268.1266,267.8906,268.0971,19943.0
2025-01-17 15:25:00,272.65,272.74,272.52,272.72,27854.0,268.0971,268.1856,267.9692,268.1659,27854.0
2025-01-17 15:30:00,272.66,272.98,272.58,272.98,26813.0,268.1069,268.4215,268.0282,268.4215,26813.0
2025-01-17 15:35:00,272.98,272.98,272.63,272.72,14527.0,268.4215,268.4215,268.0774,268.1659,14527.0
2025-01-17 15:40:00,272.68,274.72,272.39,272.69,83959.0,268.1266,270.1325,267.8414,268.1364,83959.0
2025-01-17 15:45:00,272.68,272.68,272.27,272.45,45932.0,268.1266,268.1266,267.7234,267.9004,45932.0
2025-01-17 15:50:00,272.47,272.68,272.17,272.61,83817.0,267.9201,268.1266,267.6251,268.0577,83817.0
2025-01-17 15:55:00,272.37,272.86,271.88,272.35,218096.0,267.8217,268.3035,267.3399,267.8021,218096.0
2025-01-21 09:30:00,272.14,272.5,270.28,271.64,85510.0,267.5956,267.9496,265.7666,267.1039,85510.0
2025-01-21 09:35:00,271.64,273.99,271.63,273.36,29389.0,267.1039,269.4147,267.0941,268.7952,29389.0
2025-01-21 09:40:00,273.19,273.69,272.51,273.63,23025.0,268.628,269.1197,267.9594,269.0607,23025.0
2025-01-21 09:45:00,273.56,273.88,273.3,273.37,22236.0,268.9919,269.3065,268.7362,268.805,22236.0
2025-01-21 09:50:00,273.3,273.75,272.75,273.01,22454.0,268.7362,269.1787,268.1954,268.451,22454.0
2025-01-21 09:55:00,272.95,273.29,272.66,272.93,33629.0,268.392,268.7264,268.1069,268.3724,33629.0
2025-01-21 10:00:00,272.73,272.74,272.13,272.19,8455.0,268.1757,268.1856,267.5857,267.6447,8455.0
2025-01-21 10:05:00,272.21,272.44,271.98,272.44,8572.0,267.6644,267.8906,267.4382,267.8906,8572.0
2025-01-21 10:10:00,272.57,272.98,272.41,272.85,5825.0,268.0184,268.4215,267.8611,268.2937,5825.0
2025-01-21 10:15:00,272.85,272.99,272.69,272.82,17387.0,268.2937,268.4314,268.1364,268.2642,17387.0
2025-01-21 10:20:00,272.97,272.97,272.31,272.56,7138.0,268.4117,268.4117,267.7627,268.0086,7138.0
2025-01-21 10:25:00,272.41,272.5,272.06,272.27,11660.0,267.8611,267.9496,267.5169,267.7234,11660.0
2025-01-21 10:30:00,272.22,272.62,272.01,272.08,10971.0,267.6742,268.0676,267.4677,267.5366,10971.0
2025-01-21 10:35:00,272.08,272.41,271.93,272.36,6288.0,267.5366,267.8611,267.3891,267.8119,6288.0
2025-01-21 10:40:00,272.45,272.52,272.03,272.04,7192.0,267.9004,267.9692,267.4874,267.4972,7192.0
2025-01-21 10:45:00,272.04,272.14,271.9,272.14,13899.0,267.4972,267.5956,267.3596,267.5956,13899.0
2025-01-21 10:50:00,272.04,272.26,271.99,272.15,7904.0,267.4972,267.7136,267.4481,267.6054,7904.0
2025-01-21 10:55:00,272.1,272.11,271.99,272.05,8731.0,267.5562,267.5661,267.4481,267.5071,8731.0
2025-01-21 11:00:00,272.0,272.06,271.56,271.76,16464.0,267.4579,267.5169,267.0253,267.2219,16464.0
2025-01-21 11:05:00,271.85,272.39,271.79,272.32,11389.0,267.3104,267.8414,267.2514,267.7726,11389.0
2025-01-21 11:10:00,272.29,272.41,272.19,272.3,11616.0,267.7431,267.8611,267.6447,267.7529,11616.0
2025-01-21 11:15:00,272.4,272.51,272.28,272.35,7300.0,267.8512,267.9594,267.7332,267.8021,7300.0
2025-01-21 11:20:00,272.35,272.61,272.35,272.59,4790.0,267.8021,268.0577,267.8021,268.0381,4790.0
2025-01-21 11:25:00,272.61,272.67,272.54,272.67,3235.0,268.0577,268.1167,267.9889,268.1167,3235.0
2025-01-21 11:30:00,272.67,272.86,272.58,272.68,7509.0,268.1167,268.3035,268.0282,268.1266,7509.0
2025-01-21 11:35:00,272.74,272.9,272.69,272.7,9679.0,268.1856,268.3429,268.1364,268.1462,9679.0
2025-01-21 11:40:00,272.67,272.89,272.46,272.71,10111.0,268.1167,268.333,267.9102,268.1561,10111.0
2025-01-21 11:45:00,272.72,272.97,272.69,272.97,2592.0,268.1659,268.4117,268.1364,268.4117,2592.0
2025-01-21 11:50:00,272.9,273.0,272.66,272.93,11143.0,268.3429,268.4412,268.1069,268.3724,11143.0
2025-01-21 11:55:00,272.98,273.23,272.94,273.21,8402.0,268.4215,268.6674,268.3822,268.6477,8402.0
2025-01-21 12:00:00,273.19,273.6,273.19,273.21,4866.0,268.628,269.0312,268.628,268.6477,4866.0
2025-01-21 12:05:00,273.39,273.76,273.35,273.62,13519.0,268.8247,269.1885,268.7854,269.0509,13519.0
2025-01-21 12:10:00,273.56,274.09,273.53,274.09,7598.0,268.9919,269.513,268.9624,269.513,7598.0
2025-01-21 12:15:00,274.19,274.87,274.19,274.51,14822.0,269.6113,270.28,269.6113,269.926,14822.0
2025-01-21 12:20:00,274.61,274.75,274.2,274.71,6522.0,270.0243,270.162,269.6212,270.1227,6522.0
2025-01-21 12:25:00,274.66,274.8,274.5,274.67,6391.0,270.0735,270.2112,269.9162,270.0833,6391.0
2025-01-21 12:30:00,274.72,274.78,274.51,274.73,5973.0,270.1325,270.1915,269.926,270.1423,5973.0
2025-01-21 12:35:00,274.74,274.99,274.71,274.99,7000.0,270.1522,270.398,270.1227,270.398,7000.0
2025-01-21 12:40:00,274.91,274.92,274.73,274.85,7248.0,270.3193,270.3291,270.1423,270.2603,7248.0
2025-01-21 12:45:00,274.75,274.97,274.73,274.91,23925.0,270.162,270.3783,270.1423,270.3193,23925.0
2025-01-21 12:50:00,274.88,275.0,274.8,274.88,12937.0,270.2898,270.4078,270.2112,270.2898,12937.0
2025-01-21 12:55:00,274.81,274.91,274.73,274.79,12278.0,270.221,270.3193,270.1423,270.2013,12278.0
2025-01-21 13:00:00,274.8,274.92,274.7,274.73,18434.0,270.2112,270.3291,270.1128,270.1423,18434.0
2025-01-21 13:05:00,274.75,274.96,274.73,274.76,19028.0,270.162,270.3685,270.1423,270.1718,19028.0
2025-01-21 13:10:00,274.87,274.92,274.75,274.83,11648.0,270.28,270.3291,270.162,270.2407,11648.0
2025-01-21 13:15:00,274.82,275.11,274.75,275.01,5741.0,270.2308,270.516,270.162,270.4176,5741.0
2025-01-21 13:20:00,274.91,275.15,274.89,275.13,12443.0,270.3193,270.5553,270.2997,270.5356,12443.0
2025-01-21 13:25:00,275.18,275.19,274.75,274.93,10841.0,270.5848,270.5946,270.162,270.339,10841.0
2025-01-21 13:30:00,274.9,275.17,274.86,274.92,10014.0,270.3095,270.575,270.2702,270.3291,10014.0
2025-01-21 13:35:00,275.01,275.11,274.88,274.89,8712.0,270.4176,270.516,270.2898,270.2997,8712.0
2025-01-21 13:40:00,274.96,274.97,274.81,274.81,11036.0,270.3685,270.3783,270.221,270.221,11036.0
2025-01-21 13:45:00,274.93,274.95,274.67,274.78,23560.0,270.339,270.3586,270.0833,270.1915,23560.0
2025-01-21 13:50:00,274.8,274.96,274.74,274.96,8187.0,270.2112,270.3685,270.1522,270.3685,8187.0
2025-01-21 13:55:00,274.97,275.08,274.77,275.01,26915.0,270.3783,270.4865,270.1817,270.4176,26915.0
2025-01-21 14:00:00,274.95,275.0,274.66,274.75,12031.0,270.3586,270.4078,270.0735,270.162,12031.0
2025-01-21 14:05:00,274.75,274.98,274.73,274.91,8376.0,270.162,270.3881,270.1423,270.3193,8376.0
2025-01-21 14:10:00,274.99,275.09,274.7,274.83,42898.0,270.398,270.4963,270.1128,270.2407,42898.0
2025-01-21 14:15:00,274.89,275.23,274.69,275.23,13690.0,270.2997,270.634,270.103,270.634,13690.0
2025-01-21 14:20:00,275.28,275.67,275.28,275.67,21416.0,270.6831,271.0666,270.6831,271.0666,21416.0
2025-01-21 14:25:00,275.65,275.73,275.49,275.56,14000.0,271.047,271.1256,270.8896,270.9585,14000.0
2025-01-21 14:30:00,275.54,275.64,275.21,275.46,12511.0,270.9388,271.0371,270.6143,270.8601,12511.0
2025-01-21 14:35:00,275.45,275.57,275.39,275.56,6559.0,270.8503,270.9683,270.7913,270.9585,6559.0
2025-01-21 14:40:00,275.61,275.77,275.5,275.67,9459.0,271.0076,271.165,270.8995,271.0666,9459.0
2025-01-21 14:45:00,275.74,275.78,275.59,275.73,11157.0,271.1355,271.1748,270.988,271.1256,11157.0
2025-01-21 14:50:00,275.67,275.78,275.6,275.78,6895.0,271.0666,271.1748,270.9978,271.1748,6895.0
2025-01-21 14:55:00,275.8,275.96,275.59,275.96,19050.0,271.1945,271.3518,270.988,271.3518,19050.0
2025-01-21 15:00:00,275.9,276.09,275.89,276.07,19976.0,271.2928,271.4796,271.283,271.4599,19976.0
2025-01-21 15:05:00,276.09,276.18,275.98,276.18,14439.0,271.4796,271.5681,271.3714,271.5681,14439.0
2025-01-21 15:10:00,276.17,276.38,275.97,276.32,22053.0,271.5583,271.7648,271.3616,271.7058,22053.0
2025-01-21 15:15:00,276.32,276.34,276.1,276.25,26863.0,271.7058,271.7254,271.4894,271.6369,26863.0
2025-01-21 15:20:00,276.22,276.5,276.21,276.39,29836.0,271.6074,271.8828,271.5976,271.7746,29836.0
2025-01-21 15:25:00,276.39,276.47,276.17,276.32,27251.0,271.7746,271.8533,271.5583,271.7058,27251.0
2025-01-21 15:30:00,276.32,276.32,275.75,275.8,49087.0,271.7058,271.7058,271.1453,271.1945,49087.0
2025-01-21 15:35:00,275.77,275.89,275.24,275.51,31624.0,271.165,271.283,270.6438,270.9093,31624.0
2025-01-21 15:40:00,275.46,275.46,275.13,275.37,26995.0,270.8601,270.8601,270.5356,270.7716,26995.0
2025-01-21 15:45:00,275.44,275.46,275.06,275.14,36590.0,270.8405,270.8601,270.4668,270.5455,36590.0
2025-01-21 15:50:00,275.13,275.2,274.61,274.67,97107.0,270.5356,270.6045,270.0243,270.0833,97107.0
2025-01-21 15:55:00,274.57,275.15,274.31,274.85,217988.0,269.985,270.5553,269.7293,270.2603,217988.0
2025-01-22 09:30:00,272.66,274.81,272.06,274.49,84750.0,268.1069,270.221,267.5169,269.9063,84750.0
2025-01-22 09:35:00,274.54,274.79,274.04,274.51,41951.0,269.9555,270.2013,269.4638,269.926,41951.0
2025-01-22 09:40:00,274.51,274.62,273.66,273.88,36163.0,269.926,270.0342,269.0902,269.3065,36163.0
2025-01-22 09:45:00,273.92,274.21,273.65,273.8,7502.0,269.3458,269.631,269.0804,269.2279,7502.0
2025-01-22 09:50:00,273.78,274.89,273.67,274.6,8300.0,269.2082,270.2997,269.1,270.0145,8300.0
2025-01-22 09:55:00,274.59,274.78,273.78,274.21,6157.0,270.0047,270.1915,269.2082,269.631,6157.0
2025-01-22 10:00:00,274.02,275.02,274.01,274.24,26513.0,269.4442,270.4275,269.4343,269.6605,26513.0
2025-01-22 10:05:00,274.24,274.41,273.84,274.35,11893.0,269.6605,269.8277,269.2672,269.7687,11893.0
2025-01-22 10:10:00,274.01,274.33,273.75,274.13,7059.0,269.4343,269.749,269.1787,269.5523,7059.0
2025-01-22 10:15:00,274.19,274.19,273.75,273.94,4945.0,269.6113,269.6113,269.1787,269.3655,4945.0
2025-01-22 10:20:00,273.9,273.98,273.67,273.88,13877.0,269.3262,269.4048,269.1,269.3065,13877.0
2025-01-22 10:25:00,273.85,274.04,273.75,274.04,12953.0,269.277,269.4638,269.1787,269.4638,12953.0
2025-01-22 10:30:00,273.95,274.04,273.51,273.71,20570.0,269.3753,269.4638,268.9427,269.1394,20570.0
2025-01-22 10:35:00,273.71,273.84,273.45,273.81,13646.0,269.1394,269.2672,268.8837,269.2377,13646.0
2025-01-22 10:40:00,273.78,273.89,273.23,273.63,16166.0,269.2082,269.3163,268.6674,269.0607,16166.0
2025-01-22 10:45:00,273.64,273.65,273.05,273.13,25046.0,269.0705,269.0804,268.4904,268.569,25046.0
2025-01-22 10:50:00,273.13,273.54,273.06,273.54,5446.0,268.569,268.9722,268.5002,268.9722,5446.0
2025-01-22 10:55:00,273.33,273.63,273.22,273.63,17174.0,268.7657,269.0607,268.6575,269.0607,17174.0
2025-01-22 11:00:00,273.55,273.9,273.48,273.9,8061.0,268.982,269.3262,268.9132,269.3262,8061.0
2025-01-22 11:05:00,273.85,274.06,273.85,273.95,12507.0,269.277,269.4835,269.277,269.3753,12507.0
2025-01-22 11:10:00,273.87,274.03,273.68,273.78,19243.0,269.2967,269.454,269.1099,269.2082,19243.0
2025-01-22 11:15:00,273.78,274.04,273.69,274.04,7180.0,269.2082,269.4638,269.1197,269.4638,7180.0
2025-01-22 11:20:00,273.93,274.1,273.81,274.0,4809.0,269.3557,269.5228,269.2377,269.4245,4809.0
2025-01-22 11:25:00,273.92,274.12,273.78,273.96,9940.0,269.3458,269.5425,269.2082,269.3852,9940.0
2025-01-22 11:30:00,274.04,274.23,273.72,273.81,7208.0,269.4638,269.6507,269.1492,269.2377,7208.0
2025-01-22 11:35:00,273.81,273.96,273.63,273.94,11409.0,269.2377,269.3852,269.0607,269.3655,11409.0
2025-01-22 11:40:00,273.94,274.06,273.73,273.83,27215.0,269.3655,269.4835,269.159,269.2574,27215.0
2025-01-22 11:45:00,273.97,273.97,273.09,273.09,12921.0,269.395,269.395,268.5297,268.5297,12921.0
2025-01-22 11:50:00,273.08,273.5,273.08,273.39,5545.0,268.5199,268.9329,268.5199,268.8247,5545.0
2025-01-22 11:55:00,273.4,273.65,273.24,273.35,10456.0,268.8345,269.0804,268.6772,268.7854,10456.0
2025-01-22 12:00:00,273.32,273.49,273.0,273.06,9323.0,268.7559,268.923,268.4412,268.5002,9323.0
2025-01-22 12:05:00,273.08,273.28,272.93,273.23,5851.0,268.5199,268.7165,268.3724,268.6674,5851.0
2025-01-22 12:10:00,273.23,273.44,273.2,273.31,12048.0,268.6674,268.8739,268.6379,268.746,12048.0
2025-01-22 12:15:00,273.44,273.83,273.27,273.65,13748.0,268.8739,269.2574,268.7067,269.0804,13748.0
2025-01-22 12:20:00,273.7,273.7,273.33,273.57,13454.0,269.1295,269.1295,268.7657,269.0017,13454.0
2025-01-22 12:25:00,273.45,273.86,273.45,273.62,9093.0,268.8837,269.2869,268.8837,269.0509,9093.0
2025-01-22 12:30:00,273.65,273.86,273.51,273.51,22133.0,269.0804,269.2869,268.9427,268.9427,22133.0
2025-01-22 12:35:00,273.46,273.5,272.98,273.13,9325.0,268.8935,268.9329,268.4215,268.569,9325.0
2025-01-22 12:40:00,273.1,273.21,272.97,273.11,6309.0,268.5395,268.6477,268.4117,268.5494,6309.0
2025-01-22 12:45:00,273.11,273.18,272.96,273.17,11290.0,268.5494,268.6182,268.4019,268.6084,11290.0
2025-01-22 12:50:00,273.08,273.61,273.08,273.46,23974.0,268.5199,269.041,268.5199,268.8935,23974.0
2025-01-22 12:55:00,273.58,273.58,273.28,273.53,10570.0,269.0115,269.0115,268.7165,268.9624,10570.0
2025-01-22 13:00:00,273.43,273.6,273.32,273.58,16912.0,268.864,269.0312,268.7559,269.0115,16912.0
2025-01-22 13:05:00,273.58,273.91,273.51,273.84,12481.0,269.0115,269.336,268.9427,269.2672,12481.0
2025-01-22 13:10:00,273.85,273.88,273.68,273.82,10097.0,269.277,269.3065,269.1099,269.2475,10097.0
2025-01-22 13:15:00,273.86,273.93,273.75,273.93,4142.0,269.2869,269.3557,269.1787,269.3557,4142.0
2025-01-22 13:20:00,273.84,274.21,273.78,273.98,13779.0,269.2672,269.631,269.2082,269.4048,13779.0
2025-01-22 13:25:00,273.98,274.18,273.98,274.13,8015.0,269.4048,269.6015,269.4048,269.5523,8015.0
2025-01-22 13:30:00,274.16,274.21,273.98,274.01,11400.0,269.5818,269.631,269.4048,269.4343,11400.0
2025-01-22 13:35:00,274.01,274.11,273.9,273.96,7775.0,269.4343,269.5327,269.3262,269.3852,7775.0
2025-01-22 13:40:00,273.96,274.22,273.95,274.22,6605.0,269.3852,269.6408,269.3753,269.6408,6605.0
2025-01-22 13:45:00,274.3,274.43,274.2,274.31,9255.0,269.7195,269.8473,269.6212,269.7293,9255.0
2025-01-22 13:50:00,274.3,274.5,274.14,274.33,14239.0,269.7195,269.9162,269.5622,269.749,14239.0
2025-01-22 13:55:00,274.25,274.54,274.25,274.31,8279.0,269.6703,269.9555,269.6703,269.7293,8279.0
2025-01-22 14:00:00,274.32,274.39,274.25,274.39,6578.0,269.7392,269.808,269.6703,269.808,6578.0
2025-01-22 14:05:00,274.41,274.54,274.31,274.53,16014.0,269.8277,269.9555,269.7293,269.9457,16014.0
2025-01-22 14:10:00,274.51,274.52,274.33,274.42,5703.0,269.926,269.9358,269.749,269.8375,5703.0
2025-01-22 14:15:00,274.36,274.36,274.09,274.19,10008.0,269.7785,269.7785,269.513,269.6113,10008.0
2025-01-22 14:20:00,274.31,274.41,274.23,274.41,8396.0,269.7293,269.8277,269.6507,269.8277,8396.0
2025-01-22 14:25:00,274.34,274.52,274.27,274.42,6794.0,269.7588,269.9358,269.69,269.8375,6794.0
2025-01-22 14:30:00,274.42,274.63,274.3,274.32,23911.0,269.8375,270.044,269.7195,269.7392,23911.0
2025-01-22 14:35:00,274.35,274.38,274.16,274.38,6761.0,269.7687,269.7982,269.5818,269.7982,6761.0
2025-01-22 14:40:00,274.35,274.46,274.35,274.4,3849.0,269.7687,269.8768,269.7687,269.8178,3849.0
2025-01-22 14:45:00,274.35,274.44,274.17,274.21,8871.0,269.7687,269.8572,269.5917,269.631,8871.0
2025-01-22 14:50:00,274.24,274.46,274.23,274.39,9931.0,269.6605,269.8768,269.6507,269.808,9931.0
2025-01-22 14:55:00,274.39,274.47,274.33,274.33,7164.0,269.808,269.8867,269.749,269.749,7164.0
2025-01-22 15:00:00,274.37,274.55,274.33,274.48,14799.0,269.7883,269.9653,269.749,269.8965,14799.0
2025-01-22 15:05:00,274.53,274.6,274.49,274.53,14630.0,269.9457,270.0145,269.9063,269.9457,14630.0
2025-01-22 15:10:00,274.58,274.6,274.39,274.53,15224.0,269.9948,270.0145,269.808,269.9457,15224.0
2025-01-22 15:15:00,274.51,274.54,274.03,274.41,18606.0,269.926,269.9555,269.454,269.8277,18606.0
2025-01-22 15:20:00,274.43,274.43,274.08,274.12,24932.0,269.8473,269.8473,269.5032,269.5425,24932.0
2025-01-22 15:25:00,274.36,274.45,273.98,274.09,19836.0,269.7785,269.867,269.4048,269.513,19836.0
2025-01-22 15:30:00,274.09,274.43,273.97,274.28,25906.0,269.513,269.8473,269.395,269.6998,25906.0
2025-01-22 15:35:00,274.28,274.43,274.05,274.32,18000.0,269.6998,269.8473,269.4737,269.7392,18000.0
2025-01-22 15:40:00,274.29,274.35,274.0,274.0,36865.0,269.7097,269.7687,269.4245,269.4245,36865.0
2025-01-22 15:45:00,274.0,274.08,273.59,273.72,38329.0,269.4245,269.5032,269.0214,269.1492,38329.0
2025-01-22 15:50:00,273.64,274.0,273.26,273.39,56986.0,269.0705,269.4245,268.6969,268.8247,56986.0
2025-01-22 15:55:00,273.35,274.2,273.24,273.59,202163.0,268.7854,269.6212,268.6772,269.0214,202163.0
2025-01-23 09:30:00,273.37,274.0,272.9,273.13,34353.0,268.805,269.4245,268.3429,268.569,34353.0
2025-01-23 09:35:00,273.07,273.96,273.07,273.68,3715.0,268.51,269.3852,268.51,269.1099,3715.0
2025-01-23 09:40:00,273.7,274.01,273.0,273.33,9233.0,269.1295,269.4343,268.4412,268.7657,9233.0
2025-01-23 09:45:00,273.24,274.22,273.2,273.54,30560.0,268.6772,269.6408,268.6379,268.9722,30560.0
2025-01-23 09:50:00,273.55,273.66,272.9,273.36,10972.0,268.982,269.0902,268.3429,268.7952,10972.0
2025-01-23 09:55:00,273.32,273.39,272.94,273.28,7055.0,268.7559,268.8247,268.3822,268.7165,7055.0
2025-01-23 10:00:00,273.22,273.22,272.52,272.67,13728.0,268.6575,268.6575,267.9692,268.1167,13728.0
2025-01-23 10:05:00,272.66,273.05,272.32,273.05,11389.0,268.1069,268.4904,267.7726,268.4904,11389.0
2025-01-23 10:10:00,272.87,273.17,272.66,273.17,13904.0,268.3134,268.6084,268.1069,268.6084,13904.0
2025-01-23 10:15:00,273.16,273.17,272.75,273.12,4153.0,268.5985,268.6084,268.1954,268.5592,4153.0
2025-01-23 10:20:00,273.24,273.24,272.78,273.04,4707.0,268.6772,268.6772,268.2249,268.4805,4707.0
2025-01-23 10:25:00,273.07,273.51,272.95,273.06,9434.0,268.51,268.9427,268.392,268.5002,9434.0
2025-01-23 10:30:00,273.04,273.04,272.35,272.38,10747.0,268.4805,268.4805,267.8021,267.8316,10747.0
2025-01-23 10:35:00,272.32,272.76,272.32,272.7,6141.0,267.7726,268.2052,267.7726,268.1462,6141.0
2025-01-23 10:40:00,272.55,273.0,272.55,273.0,6064.0,267.9987,268.4412,267.9987,268.4412,6064.0
2025-01-23 10:45:00,273.0,273.32,272.97,273.2,7010.0,268.4412,268.7559,268.4117,268.6379,7010.0
2025-01-23 10:50:00,273.35,273.6,273.35,273.56,9436.0,268.7854,269.0312,268.7854,268.9919,9436.0
2025-01-23 10:55:00,273.51,273.68,273.24,273.48,5978.0,268.9427,269.1099,268.6772,268.9132,5978.0
2025-01-23 11:00:00,273.47,273.72,273.44,273.48,3583.0,268.9034,269.1492,268.8739,268.9132,3583.0
2025-01-23 11:05:00,273.48,273.78,273.48,273.77,2763.0,268.9132,269.2082,268.9132,269.1984,2763.0
2025-01-23 11:10:00,273.87,273.92,273.49,273.79,4938.0,269.2967,269.3458,268.923,269.218,4938.0
2025-01-23 11:15:00,273.88,273.89,273.7,273.85,3259.0,269.3065,269.3163,269.1295,269.277,3259.0
2025-01-23 11:20:00,273.87,274.17,273.78,274.07,8404.0,269.2967,269.5917,269.2082,269.4933,8404.0
2025-01-23 11:25:00,273.95,274.02,273.76,273.91,7717.0,269.3753,269.4442,269.1885,269.336,7717.0
2025-01-23 11:30:00,273.94,274.06,273.74,273.74,7167.0,269.3655,269.4835,269.1689,269.1689,7167.0
2025-01-23 11:35:00,273.94,274.14,273.78,274.14,8182.0,269.3655,269.5622,269.2082,269.5622,8182.0
2025-01-23 11:40:00,274.01,274.14,273.88,273.92,4440.0,269.4343,269.5622,269.3065,269.3458,4440.0
2025-01-23 11:45:00,274.0,274.14,273.87,273.87,12151.0,269.4245,269.5622,269.2967,269.2967,12151.0
2025-01-23 11:50:00,274.0,274.04,273.66,273.92,8631.0,269.4245,269.4638,269.0902,269.3458,8631.0
2025-01-23 11:55:00,273.92,274.2,273.87,274.16,5838.0,269.3458,269.6212,269.2967,269.5818,5838.0
2025-01-23 12:00:00,274.13,274.49,274.12,274.42,4592.0,269.5523,269.9063,269.5425,269.8375,4592.0
2025-01-23 12:05:00,274.38,274.66,274.29,274.51,5913.0,269.7982,270.0735,269.7097,269.926,5913.0
2025-01-23 12:10:00,274.49,274.86,274.45,274.86,2936.0,269.9063,270.2702,269.867,270.2702,2936.0
2025-01-23 12:15:00,274.71,274.79,274.62,274.79,2425.0,270.1227,270.2013,270.0342,270.2013,2425.0
2025-01-23 12:20:00,274.79,274.88,274.7,274.85,12592.0,270.2013,270.2898,270.1128,270.2603,12592.0
2025-01-23 12:25:00,274.86,275.07,274.84,275.03,2649.0,270.2702,270.4766,270.2505,270.4373,2649.0
2025-01-23 12:30:00,275.05,275.14,274.92,275.14,3288.0,270.457,270.5455,270.3291,270.5455,3288.0
2025-01-23 12:35:00,275.02,275.42,274.99,275.19,4185.0,270.4275,270.8208,270.398,270.5946,4185.0
2025-01-23 12:40:00,275.07,275.34,275.01,275.34,2683.0,270.4766,270.7421,270.4176,270.7421,2683.0
2025-01-23 12:45:00,275.25,275.42,275.03,275.15,5112.0,270.6536,270.8208,270.4373,270.5553,5112.0
2025-01-23 12:50:00,275.22,275.41,275.16,275.39,4695.0,270.6241,270.811,270.5651,270.7913,4695.0
2025-01-23 12:55:00,275.3,275.6,275.3,275.51,4784.0,270.7028,270.9978,270.7028,270.9093,4784.0
2025-01-23 13:00:00,275.6,275.61,275.44,275.61,3672.0,270.9978,271.0076,270.8405,271.0076,3672.0
2025-01-23 13:05:00,275.53,275.63,275.47,275.6,3002.0,270.929,271.0273,270.87,270.9978,3002.0
2025-01-23 13:10:00,275.53,275.75,275.53,275.66,4601.0,270.929,271.1453,270.929,271.0568,4601.0
2025-01-23 13:15:00,275.75,275.8,275.57,275.63,5150.0,271.1453,271.1945,270.9683,271.0273,5150.0
2025-01-23 13:20:00,275.66,275.79,275.54,275.62,6833.0,271.0568,271.1846,270.9388,271.0175,6833.0
2025-01-23 13:25:00,275.79,275.81,275.61,275.76,6890.0,271.1846,271.2043,271.0076,271.1551,6890.0
2025-01-23 13:30:00,275.71,276.02,275.7,276.0,4471.0,271.106,271.4108,271.0961,271.3911,4471.0
2025-01-23 13:35:00,276.02,276.09,275.9,275.94,5222.0,271.4108,271.4796,271.2928,271.3321,5222.0
2025-01-23 13:40:00,275.85,276.01,275.65,275.85,7663.0,271.2436,271.4009,271.047,271.2436,7663.0
2025-01-23 13:45:00,275.92,275.94,275.76,275.86,3646.0,271.3125,271.3321,271.1551,271.2535,3646.0
2025-01-23 13:50:00,275.82,275.85,275.69,275.71,11373.0,271.2141,271.2436,271.0863,271.106,11373.0
2025-01-23 13:55:00,275.79,276.05,275.74,275.92,7980.0,271.1846,271.4403,271.1355,271.3125,7980.0
2025-01-23 14:00:00,275.77,276.05,275.77,275.95,8255.0,271.165,271.4403,271.165,271.3419,8255.0
2025-01-23 14:05:00,275.93,276.2,275.88,276.04,2287.0,271.3223,271.5878,271.2731,271.4304,2287.0
2025-01-23 14:10:00,276.02,276.26,276.02,276.16,6336.0,271.4108,271.6468,271.4108,271.5484,6336.0
2025-01-23 14:15:00,276.29,276.29,276.01,276.01,3095.0,271.6763,271.6763,271.4009,271.4009,3095.0
2025-01-23 14:20:00,276.11,276.23,275.92,276.14,16380.0,271.4993,271.6173,271.3125,271.5288,16380.0
2025-01-23 14:25:00,276.14,276.19,276.02,276.17,5441.0,271.5288,271.5779,271.4108,271.5583,5441.0
2025-01-23 14:30:00,276.17,276.37,276.13,276.25,5086.0,271.5583,271.7549,271.5189,271.6369,5086.0
2025-01-23 14:35:00,276.19,276.31,276.03,276.16,10316.0,271.5779,271.6959,271.4206,271.5484,10316.0
2025-01-23 14:40:00,276.16,276.41,276.15,276.41,8729.0,271.5484,271.7943,271.5386,271.7943,8729.0
2025-01-23 14:45:00,276.36,276.48,276.24,276.45,8366.0,271.7451,271.8631,271.6271,271.8336,8366.0
2025-01-23 14:50:00,276.48,276.62,276.34,276.6,22630.0,271.8631,272.0008,271.7254,271.9811,22630.0
2025-01-23 14:55:00,276.56,276.66,276.56,276.62,6513.0,271.9418,272.0401,271.9418,272.0008,6513.0
2025-01-23 15:00:00,276.62,276.64,276.31,276.5,22078.0,272.0008,272.0204,271.6959,271.8828,22078.0
2025-01-23 15:05:00,276.48,276.55,276.32,276.5,18900.0,271.8631,271.9319,271.7058,271.8828,18900.0
2025-01-23 15:10:00,276.45,276.64,276.45,276.6,21903.0,271.8336,272.0204,271.8336,271.9811,21903.0
2025-01-23 15:15:00,276.57,276.75,276.42,276.75,18678.0,271.9516,272.1286,271.8041,272.1286,18678.0
2025-01-23 15:20:00,276.7,276.81,276.66,276.71,8797.0,272.0794,272.1876,272.0401,272.0893,8797.0
2025-01-23 15:25:00,276.69,276.74,276.59,276.64,13920.0,272.0696,272.1188,271.9713,272.0204,13920.0
2025-01-23 15:30:00,276.65,276.77,276.46,276.51,16253.0,272.0303,272.1483,271.8434,271.8926,16253.0
2025-01-23 15:35:00,276.57,276.84,276.36,276.71,13384.0,271.9516,272.2171,271.7451,272.0893,13384.0
2025-01-23 15:40:00,276.71,276.9,276.66,276.81,6817.0,272.0893,272.2761,272.0401,272.1876,6817.0
2025-01-23 15:45:00,276.85,276.96,276.77,276.93,21583.0,272.2269,272.3351,272.1483,272.3056,21583.0
2025-01-23 15:50:00,276.98,277.51,276.98,277.47,50505.0,272.3547,272.8759,272.3547,272.8366,50505.0
2025-01-23 15:55:00,277.34,278.0,277.27,277.78,120148.0,272.7087,273.3577,272.6399,273.1414,120148.0
2025-01-24 09:30:00,276.26,277.16,276.08,276.52,42978.0,271.6468,272.5317,271.4698,271.9024,42978.0
2025-01-24 09:35:00,277.0,277.37,276.57,277.11,5981.0,272.3744,272.7382,271.9516,272.4826,5981.0
2025-01-24 09:40:00,277.11,277.22,275.95,276.13,19257.0,272.4826,272.5907,271.3419,271.5189,19257.0
2025-01-24 09:45:00,275.88,275.89,274.97,275.03,14496.0,271.2731,271.283,270.3783,270.4373,14496.0
2025-01-24 09:50:00,275.02,275.03,273.57,273.58,18778.0,270.4275,270.4373,269.0017,269.0115,18778.0
2025-01-24 09:55:00,273.77,274.46,273.58,274.23,14572.0,269.1984,269.8768,269.0115,269.6507,14572.0
2025-01-24 10:00:00,274.5,274.5,273.5,273.77,9003.0,269.9162,269.9162,268.9329,269.1984,9003.0
2025-01-24 10:05:00,273.85,274.49,273.85,274.33,9945.0,269.277,269.9063,269.277,269.749,9945.0
2025-01-24 10:10:00,274.47,274.56,274.17,274.4,7099.0,269.8867,269.9752,269.5917,269.8178,7099.0
2025-01-24 10:15:00,274.4,274.94,274.31,274.92,8760.0,269.8178,270.3488,269.7293,270.3291,8760.0
2025-01-24 10:20:00,274.98,275.08,274.84,275.01,10956.0,270.3881,270.4865,270.2505,270.4176,10956.0
2025-01-24 10:25:00,275.01,275.08,274.66,275.01,8880.0,270.4176,270.4865,270.0735,270.4176,8880.0
2025-01-24 10:30:00,275.01,275.11,274.78,274.94,9841.0,270.4176,270.516,270.1915,270.3488,9841.0
2025-01-24 10:35:00,275.11,275.11,274.88,275.02,6113.0,270.516,270.516,270.2898,270.4275,6113.0
2025-01-24 10:40:00,275.02,275.3,274.89,275.16,8893.0,270.4275,270.7028,270.2997,270.5651,8893.0
2025-01-24 10:45:00,275.17,275.64,275.01,275.56,12061.0,270.575,271.0371,270.4176,270.9585,12061.0
2025-01-24 10:50:00,275.57,275.65,274.97,275.03,37649.0,270.9683,271.047,270.3783,270.4373,37649.0
2025-01-24 10:55:00,275.18,275.5,275.15,275.44,6358.0,270.5848,270.8995,270.5553,270.8405,6358.0
2025-01-24 11:00:00,275.31,275.59,275.3,275.43,10429.0,270.7126,270.988,270.7028,270.8306,10429.0
2025-01-24 11:05:00,275.43,275.43,275.14,275.23,10769.0,270.8306,270.8306,270.5455,270.634,10769.0
2025-01-24 11:10:00,275.26,275.41,274.96,275.36,15145.0,270.6635,270.811,270.3685,270.7618,15145.0
2025-01-24 11:15:00,275.38,275.51,275.29,275.44,5231.0,270.7815,270.9093,270.693,270.8405,5231.0
2025-01-24 11:20:00,275.35,275.42,275.0,275.12,10750.0,270.752,270.8208,270.4078,270.5258,10750.0
2025-01-24 11:25:00,275.21,275.41,275.05,275.05,8185.0,270.6143,270.811,270.457,270.457,8185.0
2025-01-24 11:30:00,275.41,275.57,275.04,275.46,6072.0,270.811,270.9683,270.4471,270.8601,6072.0
2025-01-24 11:35:00,275.46,275.5,275.25,275.33,4721.0,270.8601,270.8995,270.6536,270.7323,4721.0
2025-01-24 11:40:00,275.32,275.59,275.24,275.36,9124.0,270.7225,270.988,270.6438,270.7618,9124.0
2025-01-24 11:45:00,275.27,275.48,275.06,275.34,23307.0,270.6733,270.8798,270.4668,270.7421,23307.0
2025-01-24 11:50:00,275.38,275.59,275.28,275.59,4724.0,270.7815,270.988,270.6831,270.988,4724.0
2025-01-24 11:55:00,275.59,275.66,275.25,275.25,18538.0,270.988,271.0568,270.6536,270.6536,18538.0
2025-01-24 12:00:00,275.3,275.48,275.1,275.48,14453.0,270.7028,270.8798,270.5061,270.8798,14453.0
2025-01-24 12:05:00,275.5,275.75,275.4,275.48,14004.0,270.8995,271.1453,270.8011,270.8798,14004.0
2025-01-24 12:10:00,275.67,275.77,275.48,275.65,8136.0,271.0666,271.165,270.8798,271.047,8136.0
2025-01-24 12:15:00,275.65,275.74,275.58,275.66,11687.0,271.047,271.1355,270.9781,271.0568,11687.0
2025-01-24 12:20:00,275.66,275.79,275.57,275.59,8516.0,271.0568,271.1846,270.9683,270.988,8516.0
2025-01-24 12:25:00,275.69,275.84,275.43,275.46,6574.0,271.0863,271.2338,270.8306,270.8601,6574.0
2025-01-24 12:30:00,275.45,275.92,275.45,275.85,4704.0,270.8503,271.3125,270.8503,271.2436,4704.0
2025-01-24 12:35:00,275.92,276.08,275.82,275.95,4911.0,271.3125,271.4698,271.2141,271.3419,4911.0
2025-01-24 12:40:00,275.95,276.07,275.48,275.59,6261.0,271.3419,271.4599,270.8798,270.988,6261.0
2025-01-24 12:45:00,275.59,275.7,275.49,275.65,5444.0,270.988,271.0961,270.8896,271.047,5444.0
2025-01-24 12:50:00,275.65,275.71,275.5,275.61,7196.0,271.047,271.106,270.8995,271.0076,7196.0
2025-01-24 12:55:00,275.65,275.65,275.41,275.45,6876.0,271.047,271.047,270.811,270.8503,6876.0
2025-01-24 13:00:00,275.54,275.58,275.23,275.31,6932.0,270.9388,270.9781,270.634,270.7126,6932.0
2025-01-24 13:05:00,275.29,275.64,275.28,275.62,6412.0,270.693,271.0371,270.6831,271.0175,6412.0
2025-01-24 13:10:00,275.62,275.79,275.49,275.73,23031.0,271.0175,271.1846,270.8896,271.1256,23031.0
2025-01-24 13:15:00,275.78,275.93,275.67,275.8,9981.0,271.1748,271.3223,271.0666,271.1945,9981.0
2025-01-24 13:20:00,275.79,275.9,275.7,275.81,3510.0,271.1846,271.2928,271.0961,271.2043,3510.0
2025-01-24 13:25:00,275.81,275.82,275.54,275.58,11620.0,271.2043,271.2141,270.9388,270.9781,11620.0
2025-01-24 13:30:00,275.59,275.78,275.58,275.73,3091.0,270.988,271.1748,270.9781,271.1256,3091.0
2025-01-24 13:35:00,275.72,275.88,275.66,275.8,3060.0,271.1158,271.2731,271.0568,271.1945,3060.0
2025-01-24 13:40:00,275.8,275.81,275.7,275.74,5024.0,271.1945,271.2043,271.0961,271.1355,5024.0
2025-01-24 13:45:00,275.8,276.11,275.79,275.99,5922.0,271.1945,271.4993,271.1846,271.3813,5922.0
2025-01-24 13:50:00,276.1,276.1,275.86,275.91,7410.0,271.4894,271.4894,271.2535,271.3026,7410.0
2025-01-24 13:55:00,275.94,276.03,275.85,275.93,4561.0,271.3321,271.4206,271.2436,271.3223,4561.0
2025-01-24 14:00:00,275.96,276.52,275.91,276.4,28396.0,271.3518,271.9024,271.3026,271.7844,28396.0
2025-01-24 14:05:00,276.41,276.67,276.27,276.55,10332.0,271.7943,272.0499,271.6566,271.9319,10332.0
2025-01-24 14:10:00,276.6,276.91,276.47,276.91,4286.0,271.9811,272.2859,271.8533,272.2859,4286.0
2025-01-24 14:15:00,276.95,276.95,276.33,276.34,4740.0,272.3253,272.3253,271.7156,271.7254,4740.0
2025-01-24 14:20:00,276.39,276.86,276.27,276.82,12184.0,271.7746,272.2368,271.6566,272.1974,12184.0
2025-01-24 14:25:00,276.82,276.9,276.57,276.69,11864.0,272.1974,272.2761,271.9516,272.0696,11864.0
2025-01-24 14:30:00,276.68,276.68,276.29,276.38,25581.0,272.0598,272.0598,271.6763,271.7648,25581.0
2025-01-24 14:35:00,276.38,276.5,276.16,276.16,1901.0,271.7648,271.8828,271.5484,271.5484,1901.0
2025-01-24 14:40:00,276.16,276.48,275.94,276.48,32300.0,271.5484,271.8631,271.3321,271.8631,32300.0
2025-01-24 14:45:00,276.39,276.7,276.39,276.69,4578.0,271.7746,272.0794,271.7746,272.0696,4578.0
2025-01-24 14:50:00,276.68,276.94,276.66,276.86,8374.0,272.0598,272.3154,272.0401,272.2368,8374.0
2025-01-24 14:55:00,276.75,276.86,276.47,276.5,9220.0,272.1286,272.2368,271.8533,271.8828,9220.0
2025-01-24 15:00:00,276.51,276.8,276.51,276.73,6267.0,271.8926,272.1778,271.8926,272.1089,6267.0
2025-01-24 15:05:00,276.73,276.82,276.57,276.69,11829.0,272.1089,272.1974,271.9516,272.0696,11829.0
2025-01-24 15:10:00,276.62,276.63,276.31,276.56,20045.0,272.0008,272.0106,271.6959,271.9418,20045.0
2025-01-24 15:15:00,276.59,276.63,276.53,276.55,7032.0,271.9713,272.0106,271.9123,271.9319,7032.0
2025-01-24 15:20:00,276.55,276.55,276.07,276.31,43846.0,271.9319,271.9319,271.4599,271.6959,43846.0
2025-01-24 15:25:00,276.31,276.4,276.09,276.4,15125.0,271.6959,271.7844,271.4796,271.7844,15125.0
2025-01-24 15:30:00,276.42,276.48,276.21,276.23,14616.0,271.8041,271.8631,271.5976,271.6173,14616.0
2025-01-24 15:35:00,276.32,276.39,276.21,276.36,4764.0,271.7058,271.7746,271.5976,271.7451,4764.0
2025-01-24 15:40:00,276.31,276.5,276.18,276.36,11382.0,271.6959,271.8828,271.5681,271.7451,11382.0
2025-01-24 15:45:00,276.36,276.43,275.82,275.86,15602.0,271.7451,271.8139,271.2141,271.2535,15602.0
2025-01-24 15:50:00,275.97,276.05,275.37,275.41,24583.0,271.3616,271.4403,270.7716,270.811,24583.0
2025-01-24 15:55:00,275.46,275.56,275.17,275.42,64910.0,270.8601,270.9585,270.575,270.8208,64910.0
2025-01-27 09:30:00,277.37,279.78,277.2,279.25,48006.0,272.7382,275.108,272.5711,274.5868,48006.0
2025-01-27 09:35:00,279.38,280.52,278.58,280.32,54458.0,274.7147,275.8356,273.928,275.639,54458.0
2025-01-27 09:40:00,280.1,281.2,279.91,280.77,14215.0,275.4226,276.5043,275.2358,276.0815,14215.0
2025-01-27 09:45:00,280.69,280.76,279.55,279.7,34224.0,276.0028,276.0716,274.8818,275.0293,34224.0
2025-01-27 09:50:00,279.47,279.62,279.08,279.1,31267.0,274.8032,274.9507,274.4197,274.4393,31267.0
2025-01-27 09:55:00,279.04,279.22,278.55,278.96,17827.0,274.3804,274.5573,273.8985,274.3017,17827.0
2025-01-27 10:00:00,278.73,278.96,277.1,277.18,19729.0,274.0755,274.3017,272.4727,272.5514,19729.0
2025-01-27 10:05:00,277.13,277.36,276.91,277.07,26245.0,272.5022,272.7284,272.2859,272.4432,26245.0
2025-01-27 10:10:00,277.06,277.32,276.19,276.77,12962.0,272.4334,272.6891,271.5779,272.1483,12962.0
2025-01-27 10:15:00,276.65,277.2,276.18,277.17,30684.0,272.0303,272.5711,271.5681,272.5416,30684.0
2025-01-27 10:20:00,277.16,278.91,277.15,278.5,26557.0,272.5317,274.2525,272.5219,273.8494,26557.0
2025-01-27 10:25:00,278.57,278.62,278.25,278.38,22380.0,273.9182,273.9674,273.6035,273.7314,22380.0
2025-01-27 10:30:00,278.25,278.84,278.21,278.83,16356.0,273.6035,274.1837,273.5642,274.1739,16356.0
2025-01-27 10:35:00,278.9,279.03,278.18,278.18,13373.0,274.2427,274.3705,273.5347,273.5347,13373.0
2025-01-27 10:40:00,278.18,278.22,277.61,277.77,9470.0,273.5347,273.574,272.9742,273.1316,9470.0
2025-01-27 10:45:00,277.72,277.74,276.69,276.88,16489.0,273.0824,273.1021,272.0696,272.2564,16489.0
2025-01-27 10:50:00,276.88,277.2,276.63,276.63,21133.0,272.2564,272.5711,272.0106,272.0106,21133.0
2025-01-27 10:55:00,276.72,277.37,276.39,277.31,15941.0,272.0991,272.7382,271.7746,272.6792,15941.0
2025-01-27 11:00:00,277.21,277.48,276.88,277.32,6938.0,272.5809,272.8464,272.2564,272.6891,6938.0
2025-01-27 11:05:00,277.53,278.16,277.53,278.05,74870.0,272.8956,273.515,272.8956,273.4069,74870.0
2025-01-27 11:10:00,278.07,278.39,278.06,278.37,5044.0,273.4265,273.7412,273.4167,273.7215,5044.0
2025-01-27 11:15:00,278.54,278.98,278.28,278.96,9353.0,273.8887,274.3214,273.633,274.3017,9353.0
2025-01-27 11:20:00,278.95,279.48,278.89,279.48,11920.0,274.2919,274.813,274.2329,274.813,11920.0
2025-01-27 11:25:00,279.39,279.97,279.16,279.85,8668.0,274.7245,275.2948,274.4983,275.1768,8668.0
2025-01-27 11:30:00,279.7,280.47,279.7,280.47,9239.0,275.0293,275.7865,275.0293,275.7865,9239.0
2025-01-27 11:35:00,280.22,280.77,280.09,280.44,15733.0,275.5406,276.0815,275.4128,275.757,15733.0
2025-01-27 11:40:00,280.31,280.84,280.31,280.59,5865.0,275.6291,276.1503,275.6291,275.9045,5865.0
2025-01-27 11:45:00,280.58,280.79,280.05,280.13,12249.0,275.8946,276.1011,275.3735,275.4521,12249.0
2025-01-27 11:50:00,280.14,280.5,279.86,280.22,19148.0,275.462,275.816,275.1867,275.5406,19148.0
2025-01-27 11:55:00,280.3,280.45,280.13,280.19,9258.0,275.6193,275.7668,275.4521,275.5111,9258.0
2025-01-27 12:00:00,280.05,280.11,279.56,279.69,22123.0,275.3735,275.4325,274.8917,275.0195,22123.0
2025-01-27 12:05:00,279.61,279.95,279.51,279.75,15968.0,274.9408,275.2752,274.8425,275.0785,15968.0
2025-01-27 12:10:00,279.74,280.28,279.7,280.28,4288.0,275.0687,275.5996,275.0293,275.5996,4288.0
2025-01-27 12:15:00,280.28,280.49,279.91,280.1,16354.0,275.5996,275.8061,275.2358,275.4226,16354.0
2025-01-27 12:20:00,280.19,280.53,280.19,280.42,16087.0,275.5111,275.8455,275.5111,275.7373,16087.0
2025-01-27 12:25:00,280.48,280.8,280.36,280.57,10816.0,275.7963,276.111,275.6783,275.8848,10816.0
2025-01-27 12:30:00,280.59,280.64,280.21,280.25,30464.0,275.9045,275.9536,275.5308,275.5701,30464.0
2025-01-27 12:35:00,280.28,280.59,280.11,280.57,24958.0,275.5996,275.9045,275.4325,275.8848,24958.0
2025-01-27 12:40:00,280.61,281.6,280.53,281.49,23233.0,275.9241,276.8976,275.8455,276.7894,23233.0
2025-01-27 12:45:00,281.46,281.5,281.03,281.08,14297.0,276.7599,276.7993,276.3371,276.3863,14297.0
2025-01-27 12:50:00,281.1,281.31,281.08,281.22,6962.0,276.406,276.6124,276.3863,276.5239,6962.0
2025-01-27 12:55:00,281.22,281.63,281.04,281.5,12909.0,276.5239,276.9271,276.347,276.7993,12909.0
2025-01-27 13:00:00,281.35,281.41,281.06,281.17,9500.0,276.6518,276.7108,276.3666,276.4748,9500.0
2025-01-27 13:05:00,281.06,281.87,281.06,281.62,8421.0,276.3666,277.1631,276.3666,276.9173,8421.0
2025-01-27 13:10:00,281.6,281.78,281.29,281.4,8014.0,276.8976,277.0746,276.5928,276.7009,8014.0
2025-01-27 13:15:00,281.32,281.65,281.08,281.61,7740.0,276.6223,276.9468,276.3863,276.9074,7740.0
2025-01-27 13:20:00,281.61,281.88,281.59,281.85,2978.0,276.9074,277.1729,276.8878,277.1434,2978.0
2025-01-27 13:25:00,281.86,281.96,281.63,281.84,7172.0,277.1533,277.2516,276.9271,277.1336,7172.0
2025-01-27 13:30:00,281.83,282.14,281.66,282.0,14104.0,277.1238,277.4286,276.9566,277.2909,14104.0
2025-01-27 13:35:00,281.96,282.11,281.76,281.91,27553.0,277.2516,277.3991,277.0549,277.2024,27553.0
2025-01-27 13:40:00,281.87,282.48,281.8,282.43,13861.0,277.1631,277.7629,277.0943,277.7137,13861.0
2025-01-27 13:45:00,282.48,282.48,281.79,281.93,11038.0,277.7629,277.7629,277.0844,277.2221,11038.0
2025-01-27 13:50:00,281.87,282.22,281.87,282.18,10430.0,277.1631,277.5072,277.1631,277.4679,10430.0
2025-01-27 13:55:00,282.26,282.42,281.97,282.21,6072.0,277.5466,277.7039,277.2614,277.4974,6072.0
2025-01-27 14:00:00,282.15,282.8,282.14,282.72,10663.0,277.4384,278.0776,277.4286,277.9989,10663.0
2025-01-27 14:05:00,282.87,282.88,282.17,282.25,18000.0,278.1464,278.1562,277.4581,277.5367,18000.0
2025-01-27 14:10:00,282.25,282.51,281.95,282.1,27706.0,277.5367,277.7924,277.2418,277.3893,27706.0
2025-01-27 14:15:00,282.2,282.81,282.2,282.7,15151.0,277.4876,278.0874,277.4876,277.9792,15151.0
2025-01-27 14:20:00,282.88,283.0,282.65,282.9,10512.0,278.1562,278.2742,277.9301,278.1759,10512.0
2025-01-27 14:25:00,282.92,283.03,282.6,282.84,9234.0,278.1956,278.3037,277.8809,278.1169,9234.0
2025-01-27 14:30:00,282.66,282.85,282.58,282.72,8700.0,277.9399,278.1267,277.8612,277.9989,8700.0
2025-01-27 14:35:00,282.69,282.97,282.67,282.87,8171.0,277.9694,278.2447,277.9497,278.1464,8171.0
2025-01-27 14:40:00,282.88,283.11,282.71,282.87,22524.0,278.1562,278.3824,277.9891,278.1464,22524.0
2025-01-27 14:45:00,282.87,283.04,282.76,282.84,20480.0,278.1464,278.3136,278.0382,278.1169,20480.0
2025-01-27 14:50:00,282.84,283.03,282.76,282.81,6789.0,278.1169,278.3037,278.0382,278.0874,6789.0
2025-01-27 14:55:00,282.81,282.89,282.63,282.81,14446.0,278.0874,278.1661,277.9104,278.0874,14446.0
2025-01-27 15:00:00,282.75,282.85,282.41,282.59,14898.0,278.0284,278.1267,277.6941,277.8711,14898.0
2025-01-27 15:05:00,282.53,282.59,282.15,282.22,11583.0,277.8121,277.8711,277.4384,277.5072,11583.0
2025-01-27 15:10:00,282.37,282.72,282.28,282.71,8657.0,277.6547,277.9989,277.5662,277.9891,8657.0
2025-01-27 15:15:00,282.67,283.12,282.6,282.99,22912.0,277.9497,278.3922,277.8809,278.2644,22912.0
2025-01-27 15:20:00,283.06,283.17,282.86,283.08,16575.0,278.3332,278.4414,278.1366,278.3529,16575.0
2025-01-27 15:25:00,283.08,283.08,282.49,282.64,14962.0,278.3529,278.3529,277.7727,277.9202,14962.0
2025-01-27 15:30:00,282.72,282.73,282.3,282.51,19544.0,277.9989,278.0087,277.5859,277.7924,19544.0
2025-01-27 15:35:00,282.61,283.05,282.49,282.5,28125.0,277.8907,278.3234,277.7727,277.7826,28125.0
2025-01-27 15:40:00,282.6,282.98,282.6,282.98,19728.0,277.8809,278.2546,277.8809,278.2546,19728.0
2025-01-27 15:45:00,282.99,283.13,282.88,282.92,33609.0,278.2644,278.4021,278.1562,278.1956,33609.0
2025-01-27 15:50:00,282.97,283.23,282.42,282.57,79852.0,278.2447,278.5004,277.7039,277.8514,79852.0
2025-01-27 15:55:00,282.66,283.17,282.66,282.94,127153.0,277.9399,278.4414,277.9399,278.2152,127153.0
2025-01-28 09:30:00,280.13,281.95,280.0,281.46,75189.0,275.4521,277.2418,275.3243,276.7599,75189.0
2025-01-28 09:35:00,281.42,282.61,281.19,282.29,16910.0,276.7206,277.8907,276.4944,277.5761,16910.0
2025-01-28 09:40:00,282.53,283.5,282.41,283.38,11217.0,277.8121,278.7659,277.6941,278.6479,11217.0
2025-01-28 09:45:00,283.32,283.33,281.5,281.52,23233.0,278.5889,278.5987,276.7993,276.8189,23233.0
2025-01-28 09:50:00,281.67,282.01,281.27,281.71,13640.0,276.9664,277.3008,276.5731,277.0058,13640.0
2025-01-28 09:55:00,281.68,281.83,281.17,281.31,11957.0,276.9763,277.1238,276.4748,276.6124,11957.0
2025-01-28 10:00:00,281.42,281.5,280.65,281.3,24398.0,276.7206,276.7993,275.9635,276.6026,24398.0
2025-01-28 10:05:00,281.27,281.58,280.65,281.17,22858.0,276.5731,276.8779,275.9635,276.4748,22858.0
2025-01-28 10:10:00,280.99,281.78,280.89,281.6,22975.0,276.2978,277.0746,276.1995,276.8976,22975.0
2025-01-28 10:15:00,281.81,281.95,281.3,281.95,15429.0,277.1041,277.2418,276.6026,277.2418,15429.0
2025-01-28 10:20:00,281.95,282.18,281.65,282.04,15583.0,277.2418,277.4679,276.9468,277.3303,15583.0
2025-01-28 10:25:00,281.95,281.95,281.61,281.88,6984.0,277.2418,277.2418,276.9074,277.1729,6984.0
2025-01-28 10:30:00,281.94,282.56,281.93,282.56,40925.0,277.2319,277.8416,277.2221,277.8416,40925.0
2025-01-28 10:35:00,282.24,282.31,281.95,282.11,6120.0,277.5269,277.5957,277.2418,277.3991,6120.0
2025-01-28 10:40:00,281.98,282.11,281.91,282.04,7061.0,277.2713,277.3991,277.2024,277.3303,7061.0
2025-01-28 10:45:00,282.07,282.19,281.84,282.18,6526.0,277.3598,277.4777,277.1336,277.4679,6526.0
2025-01-28 10:50:00,282.16,282.88,282.0,282.67,18309.0,277.4482,278.1562,277.2909,277.9497,18309.0
2025-01-28 10:55:00,282.66,282.66,281.67,281.75,11106.0,277.9399,277.9399,276.9664,277.0451,11106.0
2025-01-28 11:00:00,281.68,282.1,281.68,281.98,5132.0,276.9763,277.3893,276.9763,277.2713,5132.0
2025-01-28 11:05:00,281.91,282.12,281.81,281.94,5710.0,277.2024,277.4089,277.1041,277.2319,5710.0
2025-01-28 11:10:00,281.94,281.99,281.61,281.88,40072.0,277.2319,277.2811,276.9074,277.1729,40072.0
2025-01-28 11:15:00,281.87,281.97,281.58,281.65,9956.0,277.1631,277.2614,276.8779,276.9468,9956.0
2025-01-28 11:20:00,281.65,281.67,281.45,281.55,14881.0,276.9468,276.9664,276.7501,276.8484,14881.0
2025-01-28 11:25:00,281.59,281.62,281.07,281.26,13627.0,276.8878,276.9173,276.3765,276.5633,13627.0
2025-01-28 11:30:00,281.23,281.3,281.0,281.08,12129.0,276.5338,276.6026,276.3076,276.3863,12129.0
2025-01-28 11:35:00,281.01,281.11,280.93,281.11,8454.0,276.3175,276.4158,276.2388,276.4158,8454.0
2025-01-28 11:40:00,281.09,281.13,280.97,281.06,7162.0,276.3961,276.4354,276.2781,276.3666,7162.0
2025-01-28 11:45:00,281.05,281.4,280.97,281.4,9174.0,276.3568,276.7009,276.2781,276.7009,9174.0
2025-01-28 11:50:00,281.41,281.48,280.95,281.09,7400.0,276.7108,276.7796,276.2585,276.3961,7400.0
2025-01-28 11:55:00,281.22,281.3,280.92,281.22,2818.0,276.5239,276.6026,276.229,276.5239,2818.0
2025-01-28 12:00:00,281.21,281.34,280.87,280.92,12867.0,276.5141,276.6419,276.1798,276.229,12867.0
2025-01-28 12:05:00,280.98,281.25,280.92,281.11,3266.0,276.288,276.5534,276.229,276.4158,3266.0
2025-01-28 12:10:00,281.26,281.37,281.12,281.29,11299.0,276.5633,276.6714,276.4256,276.5928,11299.0
2025-01-28 12:15:00,281.3,281.52,281.3,281.43,2917.0,276.6026,276.8189,276.6026,276.7304,2917.0
2025-01-28 12:20:00,281.38,281.46,281.22,281.42,7124.0,276.6813,276.7599,276.5239,276.7206,7124.0
2025-01-28 12:25:00,281.44,281.64,281.32,281.46,5332.0,276.7403,276.9369,276.6223,276.7599,5332.0
2025-01-28 12:30:00,281.5,281.64,281.43,281.56,5045.0,276.7993,276.9369,276.7304,276.8583,5045.0
2025-01-28 12:35:00,281.55,281.55,281.3,281.35,5527.0,276.8484,276.8484,276.6026,276.6518,5527.0
2025-01-28 12:40:00,281.45,281.63,281.21,281.54,12889.0,276.7501,276.9271,276.5141,276.8386,12889.0
2025-01-28 12:45:00,281.61,281.66,281.45,281.46,10497.0,276.9074,276.9566,276.7501,276.7599,10497.0
2025-01-28 12:50:00,281.71,281.99,281.58,281.82,4451.0,277.0058,277.2811,276.8779,277.1139,4451.0
2025-01-28 12:55:00,281.81,281.87,281.54,281.55,6778.0,277.1041,277.1631,276.8386,276.8484,6778.0
2025-01-28 13:00:00,281.7,282.18,281.68,282.18,5357.0,276.9959,277.4679,276.9763,277.4679,5357.0
2025-01-28 13:05:00,282.13,282.18,281.89,281.95,13333.0,277.4188,277.4679,277.1828,277.2418,13333.0
2025-01-28 13:10:00,282.02,282.24,281.98,282.24,7184.0,277.3106,277.5269,277.2713,277.5269,7184.0
2025-01-28 13:15:00,282.22,282.27,282.15,282.27,8561.0,277.5072,277.5564,277.4384,277.5564,8561.0
2025-01-28 13:20:00,282.31,282.5,282.28,282.41,6655.0,277.5957,277.7826,277.5662,277.6941,6655.0
2025-01-28 13:25:00,282.47,282.5,282.36,282.48,16531.0,277.7531,277.7826,277.6449,277.7629,16531.0
2025-01-28 13:30:00,282.48,282.67,282.47,282.59,7497.0,277.7629,277.9497,277.7531,277.8711,7497.0
2025-01-28 13:35:00,282.58,282.95,281.93,282.0,18603.0,277.8612,278.2251,277.2221,277.2909,18603.0
2025-01-28 13:40:00,282.0,282.11,281.95,282.02,2926.0,277.2909,277.3991,277.2418,277.3106,2926.0
2025-01-28 13:45:00,282.02,282.06,281.82,281.92,19508.0,277.3106,277.3499,277.1139,277.2123,19508.0
2025-01-28 13:50:00,281.92,282.11,281.92,281.95,8173.0,277.2123,277.3991,277.2123,277.2418,8173.0
2025-01-28 13:55:00,282.0,282.04,281.89,281.97,11129.0,277.2909,277.3303,277.1828,277.2614,11129.0
2025-01-28 14:00:00,281.97,282.04,281.76,281.86,28554.0,277.2614,277.3303,277.0549,277.1533,28554.0
2025-01-28 14:05:00,281.86,281.86,281.54,281.6,24205.0,277.1533,277.1533,276.8386,276.8976,24205.0
2025-01-28 14:10:00,281.58,281.62,281.36,281.61,19251.0,276.8779,276.9173,276.6616,276.9074,19251.0
2025-01-28 14:15:00,281.61,281.69,281.52,281.69,22033.0,276.9074,276.9861,276.8189,276.9861,22033.0
2025-01-28 14:20:00,281.61,281.97,281.56,281.65,25850.0,276.9074,277.2614,276.8583,276.9468,25850.0
2025-01-28 14:25:00,281.69,281.78,281.62,281.66,10134.0,276.9861,277.0746,276.9173,276.9566,10134.0
2025-01-28 14:30:00,281.65,281.73,281.34,281.41,6330.0,276.9468,277.0254,276.6419,276.7108,6330.0
2025-01-28 14:35:00,281.28,281.29,280.62,280.62,6299.0,276.5829,276.5928,275.934,275.934,6299.0
2025-01-28 14:40:00,280.64,280.73,280.45,280.71,4139.0,275.9536,276.0421,275.7668,276.0225,4139.0
2025-01-28 14:45:00,280.72,280.87,280.2,280.43,8125.0,276.0323,276.1798,275.521,275.7471,8125.0
2025-01-28 14:50:00,280.43,281.04,280.25,281.0,10310.0,275.7471,276.347,275.5701,276.3076,10310.0
2025-01-28 14:55:00,281.0,281.0,280.58,280.72,6879.0,276.3076,276.3076,275.8946,276.0323,6879.0
2025-01-28 15:00:00,280.72,280.84,280.44,280.51,20979.0,276.0323,276.1503,275.757,275.8258,20979.0
2025-01-28 15:05:00,280.51,281.04,280.5,280.96,8483.0,275.8258,276.347,275.816,276.2683,8483.0
2025-01-28 15:10:00,280.93,281.12,280.93,281.04,11660.0,276.2388,276.4256,276.2388,276.347,11660.0
2025-01-28 15:15:00,281.04,281.11,280.94,281.11,9019.0,276.347,276.4158,276.2486,276.4158,9019.0
2025-01-28 15:20:00,281.1,281.11,280.83,280.99,83299.0,276.406,276.4158,276.1405,276.2978,83299.0
2025-01-28 15:25:00,281.0,281.01,280.62,280.83,31832.0,276.3076,276.3175,275.934,276.1405,31832.0
2025-01-28 15:30:00,280.79,280.88,280.49,280.61,97685.0,276.1011,276.1896,275.8061,275.9241,97685.0
2025-01-28 15:35:00,280.55,280.65,279.97,280.27,99701.0,275.8651,275.9635,275.2948,275.5898,99701.0
2025-01-28 15:40:00,280.51,280.84,280.44,280.81,6503.0,275.8258,276.1503,275.757,276.1208,6503.0
2025-01-28 15:45:00,280.82,281.0,280.36,280.36,34869.0,276.1306,276.3076,275.6783,275.6783,34869.0
2025-01-28 15:50:00,280.27,280.79,280.27,280.69,72210.0,275.5898,276.1011,275.5898,276.0028,72210.0
2025-01-28 15:55:00,280.63,280.83,280.28,280.29,174741.0,275.9438,276.1405,275.5996,275.6095,174741.0
2025-01-29 09:30:00,279.71,281.54,279.71,281.5,43599.0,275.0392,276.8386,275.0392,276.7993,43599.0
2025-01-29 09:35:00,281.11,281.54,280.77,281.4,7363.0,276.4158,276.8386,276.0815,276.7009,7363.0
2025-01-29 09:40:00,281.41,281.71,280.77,280.95,9871.0,276.7108,277.0058,276.0815,276.2585,9871.0
2025-01-29 09:45:00,280.83,281.9,280.83,281.9,3051.0,276.1405,277.1926,276.1405,277.1926,3051.0
2025-01-29 09:50:00,281.71,281.89,281.01,281.03,11306.0,277.0058,277.1828,276.3175,276.3371,11306.0
2025-01-29 09:55:00,281.01,281.79,281.01,281.79,5704.0,276.3175,277.0844,276.3175,277.0844,5704.0
2025-01-29 10:00:00,281.68,282.11,281.56,282.01,7215.0,276.9763,277.3991,276.8583,277.3008,7215.0
2025-01-29 10:05:00,282.01,282.5,281.94,282.43,9734.0,277.3008,277.7826,277.2319,277.7137,9734.0
2025-01-29 10:10:00,282.38,282.95,282.21,282.94,8076.0,277.6646,278.2251,277.4974,278.2152,8076.0
2025-01-29 10:15:00,282.99,283.04,282.15,282.36,10457.0,278.2644,278.3136,277.4384,277.6449,10457.0
2025-01-29 10:20:00,282.29,282.51,282.0,282.43,4952.0,277.5761,277.7924,277.2909,277.7137,4952.0
2025-01-29 10:25:00,282.45,282.65,282.32,282.49,30385.0,277.7334,277.9301,277.6056,277.7727,30385.0
2025-01-29 10:30:00,282.38,282.39,281.64,281.64,7514.0,277.6646,277.6744,276.9369,276.9369,7514.0
2025-01-29 10:35:00,281.71,282.0,281.58,281.88,5545.0,277.0058,277.2909,276.8779,277.1729,5545.0
2025-01-29 10:40:00,281.88,282.21,281.73,282.13,5744.0,277.1729,277.4974,277.0254,277.4188,5744.0
2025-01-29 10:45:00,282.07,282.18,281.65,281.65,4182.0,277.3598,277.4679,276.9468,276.9468,4182.0
2025-01-29 10:50:00,281.8,281.8,281.6,281.75,2305.0,277.0943,277.0943,276.8976,277.0451,2305.0
2025-01-29 10:55:00,281.6,282.0,281.36,281.71,8045.0,276.8976,277.2909,276.6616,277.0058,8045.0
2025-01-29 11:00:00,282.01,282.01,281.5,281.67,3056.0,277.3008,277.3008,276.7993,276.9664,3056.0
2025-01-29 11:05:00,281.66,281.74,281.39,281.7,5428.0,276.9566,277.0353,276.6911,276.9959,5428.0
2025-01-29 11:10:00,281.67,281.89,281.61,281.68,11150.0,276.9664,277.1828,276.9074,276.9763,11150.0
2025-01-29 11:15:00,281.63,282.08,281.43,282.02,4157.0,276.9271,277.3696,276.7304,277.3106,4157.0
2025-01-29 11:20:00,281.98,282.2,281.71,281.71,4030.0,277.2713,277.4876,277.0058,277.0058,4030.0
2025-01-29 11:25:00,281.42,281.89,281.42,281.88,1201.0,276.7206,277.1828,276.7206,277.1729,1201.0
2025-01-29 11:30:00,281.9,282.03,281.66,282.0,3379.0,277.1926,277.3204,276.9566,277.2909,3379.0
2025-01-29 11:35:00,282.0,282.01,281.75,281.75,3645.0,277.2909,277.3008,277.0451,277.0451,3645.0
2025-01-29 11:40:00,281.75,281.8,281.4,281.59,5989.0,277.0451,277.0943,276.7009,276.8878,5989.0
2025-01-29 11:45:00,281.43,281.85,281.43,281.81,5297.0,276.7304,277.1434,276.7304,277.1041,5297.0
2025-01-29 11:50:00,281.83,281.95,281.65,281.85,6728.0,277.1238,277.2418,276.9468,277.1434,6728.0
2025-01-29 11:55:00,281.72,281.72,280.77,280.86,18875.0,277.0156,277.0156,276.0815,276.17,18875.0
2025-01-29 12:00:00,280.78,281.11,280.7,281.0,18383.0,276.0913,276.4158,276.0126,276.3076,18383.0
2025-01-29 12:05:00,281.05,281.12,280.95,281.0,31629.0,276.3568,276.4256,276.2585,276.3076,31629.0
2025-01-29 12:10:00,281.0,281.17,280.97,281.11,11956.0,276.3076,276.4748,276.2781,276.4158,11956.0
2025-01-29 12:15:00,280.98,281.2,280.95,281.2,6680.0,276.288,276.5043,276.2585,276.5043,6680.0
2025-01-29 12:20:00,281.14,281.41,281.03,281.37,7059.0,276.4453,276.7108,276.3371,276.6714,7059.0
2025-01-29 12:25:00,281.35,281.37,280.96,280.96,12329.0,276.6518,276.6714,276.2683,276.2683,12329.0
2025-01-29 12:30:00,280.93,281.14,280.85,280.85,5480.0,276.2388,276.4453,276.1601,276.1601,5480.0
2025-01-29 12:35:00,280.99,281.22,280.64,280.68,20417.0,276.2978,276.5239,275.9536,275.993,20417.0
2025-01-29 12:40:00,280.73,280.82,280.4,280.4,17227.0,276.0421,276.1306,275.7176,275.7176,17227.0
2025-01-29 12:45:00,280.48,280.48,280.21,280.43,2052.0,275.7963,275.7963,275.5308,275.7471,2052.0
2025-01-29 12:50:00,280.44,280.63,280.14,280.18,2936.0,275.757,275.9438,275.462,275.5013,2936.0
2025-01-29 12:55:00,280.18,280.31,280.0,280.31,2200.0,275.5013,275.6291,275.3243,275.6291,2200.0
2025-01-29 13:00:00,280.32,280.34,279.71,279.71,6788.0,275.639,275.6586,275.0392,275.0392,6788.0
2025-01-29 13:05:00,279.91,280.2,279.71,280.07,4583.0,275.2358,275.521,275.0392,275.3932,4583.0
2025-01-29 13:10:00,280.2,280.2,279.64,279.81,6605.0,275.521,275.521,274.9703,275.1375,6605.0
2025-01-29 13:15:00,279.96,280.0,279.81,279.96,3147.0,275.285,275.3243,275.1375,275.285,3147.0
2025-01-29 13:20:00,280.17,280.47,279.93,280.35,3375.0,275.4915,275.7865,275.2555,275.6685,3375.0
2025-01-29 13:25:00,280.51,280.51,280.2,280.27,3851.0,275.8258,275.8258,275.521,275.5898,3851.0
2025-01-29 13:30:00,280.25,280.29,279.76,279.86,10613.0,275.5701,275.6095,275.0883,275.1867,10613.0
2025-01-29 13:35:00,279.86,280.18,279.77,280.15,1196.0,275.1867,275.5013,275.0982,275.4718,1196.0
2025-01-29 13:40:00,280.22,280.43,280.06,280.21,3004.0,275.5406,275.7471,275.3833,275.5308,3004.0
2025-01-29 13:45:00,280.29,280.62,280.07,280.49,6379.0,275.6095,275.934,275.3932,275.8061,6379.0
2025-01-29 13:50:00,280.52,280.55,280.16,280.55,11040.0,275.8356,275.8651,275.4816,275.8651,11040.0
2025-01-29 13:55:00,280.64,280.64,280.12,280.18,5305.0,275.9536,275.9536,275.4423,275.5013,5305.0
2025-01-29 14:00:00,280.15,280.38,279.58,279.73,7503.0,275.4718,275.698,274.9113,275.0588,7503.0
2025-01-29 14:05:00,279.56,280.09,279.56,280.02,7520.0,274.8917,275.4128,274.8917,275.344,7520.0
2025-01-29 14:10:00,279.83,279.84,279.47,279.59,9031.0,275.1572,275.167,274.8032,274.9212,9031.0
2025-01-29 14:15:00,279.6,279.78,279.31,279.47,10687.0,274.931,275.108,274.6458,274.8032,10687.0
2025-01-29 14:20:00,279.57,279.76,279.37,279.61,5846.0,274.9015,275.0883,274.7048,274.9408,5846.0
2025-01-29 14:25:00,279.63,279.81,279.46,279.71,7430.0,274.9605,275.1375,274.7933,275.0392,7430.0
2025-01-29 14:30:00,279.62,280.46,279.38,280.24,4451.0,274.9507,275.7766,274.7147,275.5603,4451.0
2025-01-29 14:35:00,280.27,280.29,279.68,280.16,11005.0,275.5898,275.6095,275.0097,275.4816,11005.0
2025-01-29 14:40:00,280.31,280.6,280.12,280.35,5157.0,275.6291,275.9143,275.4423,275.6685,5157.0
2025-01-29 14:45:00,280.11,280.54,280.0,280.03,13512.0,275.4325,275.8553,275.3243,275.3538,13512.0
2025-01-29 14:50:00,280.13,280.34,279.88,280.08,4564.0,275.4521,275.6586,275.2063,275.403,4564.0
2025-01-29 14:55:00,280.09,280.34,279.85,280.05,15032.0,275.4128,275.6586,275.1768,275.3735,15032.0
2025-01-29 15:00:00,280.11,280.31,279.84,279.84,7982.0,275.4325,275.6291,275.167,275.167,7982.0
2025-01-29 15:05:00,279.82,280.08,279.81,279.91,13050.0,275.1473,275.403,275.1375,275.2358,13050.0
2025-01-29 15:10:00,280.0,280.23,279.94,280.22,17411.0,275.3243,275.5505,275.2653,275.5406,17411.0
2025-01-29 15:15:00,280.22,280.65,280.04,280.35,9716.0,275.5406,275.9635,275.3637,275.6685,9716.0
2025-01-29 15:20:00,280.56,281.21,280.56,281.01,16628.0,275.875,276.5141,275.875,276.3175,16628.0
2025-01-29 15:25:00,281.01,281.05,280.71,280.89,8390.0,276.3175,276.3568,276.0225,276.1995,8390.0
2025-01-29 15:30:00,280.78,280.93,280.63,280.72,3478.0,276.0913,276.2388,275.9438,276.0323,3478.0
2025-01-29 15:35:00,280.76,280.81,280.5,280.71,14475.0,276.0716,276.1208,275.816,276.0225,14475.0
2025-01-29 15:40:00,280.78,281.27,280.74,281.04,17656.0,276.0913,276.5731,276.052,276.347,17656.0
2025-01-29 15:45:00,281.03,281.26,280.96,281.21,15697.0,276.3371,276.5633,276.2683,276.5141,15697.0
2025-01-29 15:50:00,281.26,281.65,281.2,281.47,24087.0,276.5633,276.9468,276.5043,276.7698,24087.0
2025-01-29 15:55:00,281.47,282.08,281.22,281.68,250792.0,276.7698,277.3696,276.5239,276.9763,250792.0
2025-01-30 09:30:00,284.57,285.0,283.34,284.73,40931.0,279.818,280.2408,278.6085,279.9753,40931.0
2025-01-30 09:35:00,284.63,285.0,283.66,283.96,12622.0,279.877,280.2408,278.9232,279.2182,12622.0
2025-01-30 09:40:00,283.93,284.77,283.67,284.15,26532.0,279.1887,280.0147,278.933,279.405,26532.0
2025-01-30 09:45:00,284.36,284.67,284.04,284.64,14154.0,279.6115,279.9163,279.2969,279.8868,14154.0
2025-01-30 09:50:00,284.64,285.1,284.12,284.88,33034.0,279.8868,280.3392,279.3755,280.1228,33034.0
2025-01-30 09:55:00,284.89,285.0,284.44,285.0,16511.0,280.1327,280.2408,279.6902,280.2408,16511.0
2025-01-30 10:00:00,284.9,285.02,283.21,283.21,62249.0,280.1425,280.2605,278.4807,278.4807,62249.0
2025-01-30 10:05:00,283.3,283.58,282.79,283.38,39135.0,278.5692,278.8445,278.0677,278.6479,39135.0
2025-01-30 10:10:00,283.3,283.57,282.61,282.74,23259.0,278.5692,278.8347,277.8907,278.0186,23259.0
2025-01-30 10:15:00,282.63,283.19,282.59,283.16,14921.0,277.9104,278.4611,277.8711,278.4316,14921.0
2025-01-30 10:20:00,283.08,283.13,281.99,282.03,27841.0,278.3529,278.4021,277.2811,277.3204,27841.0
2025-01-30 10:25:00,281.99,282.29,281.63,281.64,24642.0,277.2811,277.5761,276.9271,276.9369,24642.0
2025-01-30 10:30:00,281.77,282.36,281.74,282.15,13113.0,277.0648,277.6449,277.0353,277.4384,13113.0
2025-01-30 10:35:00,282.09,282.14,281.86,281.87,7243.0,277.3794,277.4286,277.1533,277.1631,7243.0
2025-01-30 10:40:00,281.85,282.25,281.68,282.25,6887.0,277.1434,277.5367,276.9763,277.5367,6887.0
2025-01-30 10:45:00,282.29,282.48,282.1,282.2,5931.0,277.5761,277.7629,277.3893,277.4876,5931.0
2025-01-30 10:50:00,282.21,282.42,281.89,282.05,5681.0,277.4974,277.7039,277.1828,277.3401,5681.0
2025-01-30 10:55:00,282.14,282.45,281.93,282.31,12200.0,277.4286,277.7334,277.2221,277.5957,12200.0
2025-01-30 11:00:00,282.29,282.68,282.04,282.53,13678.0,277.5761,277.9596,277.3303,277.8121,13678.0
2025-01-30 11:05:00,282.29,282.59,282.29,282.39,4119.0,277.5761,277.8711,277.5761,277.6744,4119.0
2025-01-30 11:10:00,282.42,282.57,282.22,282.44,4400.0,277.7039,277.8514,277.5072,277.7236,4400.0
2025-01-30 11:15:00,282.39,282.66,282.29,282.53,5460.0,277.6744,277.9399,277.5761,277.8121,5460.0
2025-01-30 11:20:00,282.63,282.94,282.62,282.86,5510.0,277.9104,278.2152,277.9006,278.1366,5510.0
2025-01-30 11:25:00,282.86,283.3,282.83,283.2,4926.0,278.1366,278.5692,278.1071,278.4709,4926.0
2025-01-30 11:30:00,283.18,283.18,282.88,282.98,4011.0,278.4512,278.4512,278.1562,278.2546,4011.0
2025-01-30 11:35:00,282.9,283.44,282.9,283.41,11312.0,278.1759,278.7069,278.1759,278.6774,11312.0
2025-01-30 11:40:00,283.5,283.57,282.95,283.23,9059.0,278.7659,278.8347,278.2251,278.5004,9059.0
2025-01-30 11:45:00,283.3,283.37,283.21,283.35,2800.0,278.5692,278.638,278.4807,278.6184,2800.0
2025-01-30 11:50:00,283.36,283.46,283.25,283.36,5792.0,278.6282,278.7265,278.52,278.6282,5792.0
2025-01-30 11:55:00,283.36,283.67,283.35,283.53,18930.0,278.6282,278.933,278.6184,278.7954,18930.0
2025-01-30 12:00:00,283.5,283.5,282.9,282.96,4881.0,278.7659,278.7659,278.1759,278.2349,4881.0
2025-01-30 12:05:00,282.96,283.33,282.95,283.2,5509.0,278.2349,278.5987,278.2251,278.4709,5509.0
2025-01-30 12:10:00,283.2,283.47,283.15,283.38,5476.0,278.4709,278.7364,278.4217,278.6479,5476.0
2025-01-30 12:15:00,283.47,283.7,283.36,283.51,32021.0,278.7364,278.9625,278.6282,278.7757,32021.0
2025-01-30 12:20:00,283.57,283.64,283.37,283.52,8467.0,278.8347,278.9035,278.638,278.7855,8467.0
2025-01-30 12:25:00,283.52,283.59,283.3,283.34,9657.0,278.7855,278.8544,278.5692,278.6085,9657.0
2025-01-30 12:30:00,283.4,283.57,283.15,283.25,46456.0,278.6675,278.8347,278.4217,278.52,46456.0
2025-01-30 12:35:00,283.32,283.48,283.26,283.48,10006.0,278.5889,278.7462,278.5299,278.7462,10006.0
2025-01-30 12:40:00,283.48,283.6,283.34,283.39,8562.0,278.7462,278.8642,278.6085,278.6577,8562.0
2025-01-30 12:45:00,283.2,283.32,283.11,283.14,2728.0,278.4709,278.5889,278.3824,278.4119,2728.0
2025-01-30 12:50:00,283.13,283.52,283.13,283.49,4263.0,278.4021,278.7855,278.4021,278.756,4263.0
2025-01-30 12:55:00,283.49,284.2,283.48,283.77,7484.0,278.756,279.4542,278.7462,279.0314,7484.0
2025-01-30 13:00:00,283.91,284.19,283.91,284.15,3679.0,279.169,279.4444,279.169,279.405,3679.0
2025-01-30 13:05:00,284.15,284.18,283.98,284.13,5109.0,279.405,279.4345,279.2379,279.3854,5109.0
2025-01-30 13:10:00,284.05,284.08,283.89,284.01,6007.0,279.3067,279.3362,279.1494,279.2674,6007.0
2025-01-30 13:15:00,283.91,284.29,283.88,284.28,6651.0,279.169,279.5427,279.1395,279.5328,6651.0
2025-01-30 13:20:00,284.33,284.72,284.2,284.59,6910.0,279.582,279.9655,279.4542,279.8377,6910.0
2025-01-30 13:25:00,284.59,284.87,284.58,284.8,8171.0,279.8377,280.113,279.8278,280.0442,8171.0
2025-01-30 13:30:00,284.8,285.0,284.74,284.91,11516.0,280.0442,280.2408,279.9852,280.1523,11516.0
2025-01-30 13:35:00,284.97,285.09,284.86,285.04,17045.0,280.2113,280.3293,280.1032,280.2802,17045.0
2025-01-30 13:40:00,285.0,285.11,284.76,284.9,14742.0,280.2408,280.349,280.0048,280.1425,14742.0
2025-01-30 13:45:00,285.0,285.35,285.0,285.21,8693.0,280.2408,280.585,280.2408,280.4473,8693.0
2025-01-30 13:50:00,285.17,285.42,285.16,285.38,3339.0,280.408,280.6538,280.3982,280.6145,3339.0
2025-01-30 13:55:00,285.36,285.36,285.06,285.17,5483.0,280.5948,280.5948,280.2998,280.408,5483.0
2025-01-30 14:00:00,285.11,285.21,285.05,285.08,6244.0,280.349,280.4473,280.29,280.3195,6244.0
2025-01-30 14:05:00,285.1,285.11,284.88,285.04,8985.0,280.3392,280.349,280.1228,280.2802,8985.0
2025-01-30 14:10:00,285.04,285.2,285.0,285.17,4498.0,280.2802,280.4375,280.2408,280.408,4498.0
2025-01-30 14:15:00,285.18,285.22,285.01,285.12,8290.0,280.4178,280.4572,280.2507,280.3588,8290.0
2025-01-30 14:20:00,285.09,285.16,284.87,284.98,13439.0,280.3293,280.3982,280.113,280.2212,13439.0
2025-01-30 14:25:00,284.93,285.08,284.92,284.99,13905.0,280.172,280.3195,280.1622,280.231,13905.0
2025-01-30 14:30:00,284.99,285.0,284.87,284.9,19562.0,280.231,280.2408,280.113,280.1425,19562.0
2025-01-30 14:35:00,284.91,284.95,284.74,284.88,9855.0,280.1523,280.1917,279.9852,280.1228,9855.0
2025-01-30 14:40:00,284.88,284.99,284.83,284.97,7538.0,280.1228,280.231,280.0737,280.2113,7538.0
2025-01-30 14:45:00,284.91,284.98,284.7,284.74,10970.0,280.1523,280.2212,279.9458,279.9852,10970.0
2025-01-30 14:50:00,284.75,285.06,284.74,285.06,20603.0,279.995,280.2998,279.9852,280.2998,20603.0
2025-01-30 14:55:00,285.06,285.33,284.99,285.25,14687.0,280.2998,280.5653,280.231,280.4867,14687.0
2025-01-30 15:00:00,285.25,285.51,285.21,285.42,11934.0,280.4867,280.7423,280.4473,280.6538,11934.0
2025-01-30 15:05:00,285.34,285.69,285.33,285.61,12951.0,280.5751,280.9193,280.5653,280.8406,12951.0
2025-01-30 15:10:00,285.62,285.68,285.4,285.4,6551.0,280.8505,280.9095,280.6341,280.6341,6551.0
2025-01-30 15:15:00,285.44,285.5,284.84,284.94,8311.0,280.6735,280.7325,280.0835,280.1818,8311.0
2025-01-30 15:20:00,284.93,285.07,284.86,285.0,6972.0,280.172,280.3097,280.1032,280.2408,6972.0
2025-01-30 15:25:00,285.0,285.21,284.92,284.98,22765.0,280.2408,280.4473,280.1622,280.2212,22765.0
2025-01-30 15:30:00,284.93,285.16,284.93,285.0,10876.0,280.172,280.3982,280.172,280.2408,10876.0
2025-01-30 15:35:00,285.0,285.02,284.42,284.51,29895.0,280.2408,280.2605,279.6705,279.759,29895.0
2025-01-30 15:40:00,284.51,284.55,283.34,283.35,24852.0,279.759,279.7983,278.6085,278.6184,24852.0
2025-01-30 15:45:00,283.3,283.88,283.28,283.83,28520.0,278.5692,279.1395,278.5495,279.0904,28520.0
2025-01-30 15:50:00,283.75,284.21,283.74,283.9,40893.0,279.0117,279.464,279.0019,279.1592,40893.0
2025-01-30 15:55:00,283.83,284.26,283.83,284.13,92387.0,279.0904,279.5132,279.0904,279.3854,92387.0
2025-01-31 09:30:00,282.44,284.57,281.98,284.48,57176.0,277.7236,279.818,277.2713,279.7295,57176.0
2025-01-31 09:35:00,284.71,286.28,284.45,286.07,18905.0,279.9557,281.4995,279.7,281.293,18905.0
2025-01-31 09:40:00,286.05,286.4,285.7,285.74,6713.0,281.2733,281.6174,280.9291,280.9685,6713.0
2025-01-31 09:45:00,285.95,286.05,285.41,285.68,9347.0,281.175,281.2733,280.644,280.9095,9347.0
2025-01-31 09:50:00,285.57,285.71,285.35,285.36,21659.0,280.8013,280.939,280.585,280.5948,21659.0
2025-01-31 09:55:00,285.35,285.72,285.25,285.46,10227.0,280.585,280.9488,280.4867,280.6931,10227.0
2025-01-31 10:00:00,285.55,285.71,284.81,284.88,19327.0,280.7816,280.939,280.054,280.1228,19327.0
2025-01-31 10:05:00,284.84,285.44,284.44,285.26,25682.0,280.0835,280.6735,279.6902,280.4965,25682.0
2025-01-31 10:10:00,285.08,285.36,284.8,285.21,10380.0,280.3195,280.5948,280.0442,280.4473,10380.0
2025-01-31 10:15:00,285.37,285.38,285.07,285.26,9907.0,280.6046,280.6145,280.3097,280.4965,9907.0
2025-01-31 10:20:00,285.17,285.45,285.12,285.12,3949.0,280.408,280.6833,280.3588,280.3588,3949.0
2025-01-31 10:25:00,285.19,285.56,285.04,285.22,7411.0,280.4277,280.7915,280.2802,280.4572,7411.0
2025-01-31 10:30:00,285.33,285.33,285.04,285.14,11692.0,280.5653,280.5653,280.2802,280.3785,11692.0
2025-01-31 10:35:00,285.12,285.14,284.98,285.13,10851.0,280.3588,280.3785,280.2212,280.3687,10851.0
2025-01-31 10:40:00,285.07,285.28,284.88,285.04,6886.0,280.3097,280.5161,280.1228,280.2802,6886.0
2025-01-31 10:45:00,285.13,285.49,284.98,285.4,6767.0,280.3687,280.7226,280.2212,280.6341,6767.0
2025-01-31 10:50:00,285.59,285.81,285.25,285.36,7144.0,280.821,281.0373,280.4867,280.5948,7144.0
2025-01-31 10:55:00,285.36,285.64,285.15,285.58,15860.0,280.5948,280.8701,280.3883,280.8111,15860.0
2025-01-31 11:00:00,285.65,285.86,285.63,285.77,9225.0,280.88,281.0865,280.8603,280.998,9225.0
2025-01-31 11:05:00,285.77,285.96,285.69,285.87,15332.0,280.998,281.1848,280.9193,281.0963,15332.0
2025-01-31 11:10:00,285.87,286.08,285.8,286.08,57526.0,281.0963,281.3028,281.0275,281.3028,57526.0
2025-01-31 11:15:00,286.09,286.19,285.89,286.19,9179.0,281.3126,281.411,281.116,281.411,9179.0
2025-01-31 11:20:00,286.13,286.28,286.11,286.16,7045.0,281.352,281.4995,281.3323,281.3815,7045.0
2025-01-31 11:25:00,286.21,286.34,286.1,286.25,19921.0,281.4306,281.5584,281.3225,281.47,19921.0
2025-01-31 11:30:00,286.27,286.27,285.68,285.78,12947.0,281.4896,281.4896,280.9095,281.0078,12947.0
2025-01-31 11:35:00,285.83,285.83,285.46,285.62,14159.0,281.057,281.057,280.6931,280.8505,14159.0
2025-01-31 11:40:00,285.6,285.66,285.18,285.45,4190.0,280.8308,280.8898,280.4178,280.6833,4190.0
2025-01-31 11:45:00,285.37,285.72,285.37,285.71,8356.0,280.6046,280.9488,280.6046,280.939,8356.0
2025-01-31 11:50:00,285.72,286.0,285.64,285.94,15245.0,280.9488,281.2241,280.8701,281.1651,15245.0
2025-01-31 11:55:00,285.84,285.94,285.5,285.7,10952.0,281.0668,281.1651,280.7325,280.9291,10952.0
2025-01-31 12:00:00,285.73,285.87,285.54,285.87,7014.0,280.9586,281.0963,280.7718,281.0963,7014.0
2025-01-31 12:05:00,285.84,286.06,285.66,286.06,14040.0,281.0668,281.2831,280.8898,281.2831,14040.0
2025-01-31 12:10:00,286.05,286.05,285.57,285.66,6158.0,281.2733,281.2733,280.8013,280.8898,6158.0
2025-01-31 12:15:00,285.84,285.97,285.47,285.87,13283.0,281.0668,281.1946,280.703,281.0963,13283.0
2025-01-31 12:20:00,285.89,286.12,285.89,286.03,2160.0,281.116,281.3421,281.116,281.2536,2160.0
2025-01-31 12:25:00,286.01,286.2,285.99,286.12,6843.0,281.234,281.4208,281.2143,281.3421,6843.0
2025-01-31 12:30:00,286.13,286.13,285.92,286.04,4000.0,281.352,281.352,281.1455,281.2635,4000.0
2025-01-31 12:35:00,285.97,286.46,285.94,286.45,6166.0,281.1946,281.6764,281.1651,281.6666,6166.0
2025-01-31 12:40:00,286.37,286.58,286.29,286.46,9693.0,281.5879,281.7944,281.5093,281.6764,9693.0
2025-01-31 12:45:00,286.58,286.69,286.52,286.61,9183.0,281.7944,281.9026,281.7354,281.8239,9183.0
2025-01-31 12:50:00,286.66,286.68,286.17,286.32,5298.0,281.8731,281.8928,281.3913,281.5388,5298.0
2025-01-31 12:55:00,286.14,286.14,285.71,285.82,6481.0,281.3618,281.3618,280.939,281.0471,6481.0
2025-01-31 13:00:00,285.82,285.82,285.51,285.51,5139.0,281.0471,281.0471,280.7423,280.7423,5139.0
2025-01-31 13:05:00,285.59,285.81,285.59,285.79,2470.0,280.821,281.0373,280.821,281.0176,2470.0
2025-01-31 13:10:00,285.78,286.05,285.7,285.78,6803.0,281.0078,281.2733,280.9291,281.0078,6803.0
2025-01-31 13:15:00,285.79,285.98,285.59,285.65,35215.0,281.0176,281.2045,280.821,280.88,35215.0
2025-01-31 13:20:00,285.6,285.7,285.39,285.46,20621.0,280.8308,280.9291,280.6243,280.6931,20621.0
2025-01-31 13:25:00,285.47,285.51,285.21,285.36,17333.0,280.703,280.7423,280.4473,280.5948,17333.0
2025-01-31 13:30:00,285.29,285.68,285.13,285.13,53534.0,280.526,280.9095,280.3687,280.3687,53534.0
2025-01-31 13:35:00,285.19,285.43,285.17,285.26,25573.0,280.4277,280.6636,280.408,280.4965,25573.0
2025-01-31 13:40:00,285.27,285.56,285.17,285.46,42610.0,280.5063,280.7915,280.408,280.6931,42610.0
2025-01-31 13:45:00,285.41,285.82,285.39,285.57,38169.0,280.644,281.0471,280.6243,280.8013,38169.0
2025-01-31 13:50:00,285.62,285.63,285.14,285.26,31913.0,280.8505,280.8603,280.3785,280.4965,31913.0
2025-01-31 13:55:00,285.22,285.26,284.82,284.88,13001.0,280.4572,280.4965,280.0638,280.1228,13001.0
2025-01-31 14:00:00,284.78,285.11,284.33,284.91,25524.0,280.0245,280.349,279.582,280.1523,25524.0
2025-01-31 14:05:00,284.97,285.0,284.43,284.48,21814.0,280.2113,280.2408,279.6803,279.7295,21814.0
2025-01-31 14:10:00,284.43,285.15,284.42,284.96,14896.0,279.6803,280.3883,279.6705,280.2015,14896.0
2025-01-31 14:15:00,285.03,285.29,285.02,285.14,16901.0,280.2703,280.526,280.2605,280.3785,16901.0
2025-01-31 14:20:00,285.07,285.19,284.75,285.04,25141.0,280.3097,280.4277,279.995,280.2802,25141.0
2025-01-31 14:25:00,285.04,285.14,284.86,285.05,5712.0,280.2802,280.3785,280.1032,280.29,5712.0
2025-01-31 14:30:00,285.11,285.55,285.11,285.51,9295.0,280.349,280.7816,280.349,280.7423,9295.0
2025-01-31 14:35:00,285.49,285.51,285.23,285.38,15822.0,280.7226,280.7423,280.467,280.6145,15822.0
2025-01-31 14:40:00,285.38,285.71,285.3,285.4,41855.0,280.6145,280.939,280.5358,280.6341,41855.0
2025-01-31 14:45:00,285.4,285.51,285.15,285.44,24851.0,280.6341,280.7423,280.3883,280.6735,24851.0
2025-01-31 14:50:00,285.48,285.83,285.4,285.8,36913.0,280.7128,281.057,280.6341,281.0275,36913.0
2025-01-31 14:55:00,285.75,286.06,285.58,285.94,31997.0,280.9783,281.2831,280.8111,281.1651,31997.0
2025-01-31 15:00:00,285.96,286.02,285.35,285.56,44799.0,281.1848,281.2438,280.585,280.7915,44799.0
2025-01-31 15:05:00,285.45,285.64,285.23,285.44,18265.0,280.6833,280.8701,280.467,280.6735,18265.0
2025-01-31 15:10:00,285.36,286.01,285.35,285.82,27169.0,280.5948,281.234,280.585,281.0471,27169.0
2025-01-31 15:15:00,285.82,286.08,285.82,285.9,28701.0,281.0471,281.3028,281.0471,281.1258,28701.0
2025-01-31 15:20:00,285.86,286.06,285.78,286.05,11688.0,281.0865,281.2831,281.0078,281.2733,11688.0
2025-01-31 15:25:00,286.06,286.06,285.9,285.92,28309.0,281.2831,281.2831,281.1258,281.1455,28309.0
2025-01-31 15:30:00,285.96,286.16,285.81,286.06,13159.0,281.1848,281.3815,281.0373,281.2831,13159.0
2025-01-31 15:35:00,286.01,286.17,285.66,285.87,10883.0,281.234,281.3913,280.8898,281.0963,10883.0
2025-01-31 15:40:00,285.83,286.17,285.79,286.1,22398.0,281.057,281.3913,281.0176,281.3225,22398.0
2025-01-31 15:45:00,286.1,286.67,286.04,286.56,31997.0,281.3225,281.8829,281.2635,281.7748,31997.0
2025-01-31 15:50:00,286.64,286.67,285.06,285.58,145722.0,281.8534,281.8829,280.2998,280.8111,145722.0
2025-01-31 15:55:00,285.04,286.04,284.92,285.51,441903.0,280.2802,281.2635,280.1622,280.7423,441903.0
2025-02-03 09:30:00,286.35,287.4,284.24,286.75,78890.0,281.5683,282.6007,279.4935,281.9616,78890.0
2025-02-03 09:35:00,286.88,287.77,286.75,287.34,30729.0,282.0894,282.9646,281.9616,282.5417,30729.0
2025-02-03 09:40:00,287.28,287.34,286.42,286.52,65381.0,282.4828,282.5417,281.6371,281.7354,65381.0
2025-02-03 09:45:00,286.52,286.76,286.0,286.09,57382.0,281.7354,281.9714,281.2241,281.3126,57382.0
2025-02-03 09:50:00,286.0,286.08,283.72,283.8,22744.0,281.2241,281.3028,278.9822,279.0609,22744.0
2025-02-03 09:55:00,283.43,285.16,283.4,284.77,26193.0,278.697,280.3982,278.6675,280.0147,26193.0
2025-02-03 10:00:00,284.64,286.06,284.27,285.81,27210.0,279.8868,281.2831,279.523,281.0373,27210.0
2025-02-03 10:05:00,285.81,286.82,285.66,286.5,18727.0,281.0373,282.0304,280.8898,281.7158,18727.0
2025-02-03 10:10:00,286.68,286.82,286.18,286.21,16432.0,281.8928,282.0304,281.4011,281.4306,16432.0
2025-02-03 10:15:00,286.26,286.62,285.84,286.33,17985.0,281.4798,281.8338,281.0668,281.5486,17985.0
2025-02-03 10:20:00,286.29,287.25,286.28,287.1,13610.0,281.5093,282.4533,281.4995,282.3058,13610.0
2025-02-03 10:25:00,287.13,287.52,286.5,287.47,21000.0,282.3353,282.7187,281.7158,282.6696,21000.0
2025-02-03 10:30:00,287.59,287.79,286.69,287.21,22010.0,282.7876,282.9842,281.9026,282.4139,22010.0
2025-02-03 10:35:00,287.21,287.88,287.08,287.88,11708.0,282.4139,283.0727,282.2861,283.0727,11708.0
2025-02-03 10:40:00,287.8,288.56,287.53,287.72,17581.0,282.9941,283.7414,282.7286,282.9154,17581.0
2025-02-03 10:45:00,287.65,288.13,287.65,288.01,18220.0,282.8466,283.3186,282.8466,283.2006,18220.0
2025-02-03 10:50:00,288.01,288.05,287.31,287.5,19400.0,283.2006,283.2399,282.5123,282.6991,19400.0
2025-02-03 10:55:00,287.5,287.68,287.0,287.04,7541.0,282.6991,282.8761,282.2074,282.2468,7541.0
2025-02-03 11:00:00,286.86,287.28,286.64,287.04,18351.0,282.0698,282.4828,281.8534,282.2468,18351.0
2025-02-03 11:05:00,287.01,287.19,286.74,287.19,13750.0,282.2173,282.3943,281.9518,282.3943,13750.0
2025-02-03 11:10:00,287.18,288.06,287.15,288.06,8904.0,282.3844,283.2497,282.3549,283.2497,8904.0
2025-02-03 11:15:00,288.13,288.26,287.68,287.91,8874.0,283.3186,283.4464,282.8761,283.1022,8874.0
2025-02-03 11:20:00,287.89,288.57,287.89,288.47,12056.0,283.0826,283.7512,283.0826,283.6529,12056.0
2025-02-03 11:25:00,288.47,288.7,288.1,288.52,12991.0,283.6529,283.879,283.2891,283.702,12991.0
2025-02-03 11:30:00,288.55,288.83,288.23,288.78,11765.0,283.7315,284.0069,283.4169,283.9577,11765.0
2025-02-03 11:35:00,288.78,288.97,288.65,288.95,19451.0,283.9577,284.1445,283.8299,284.1249,19451.0
2025-02-03 11:40:00,288.94,289.02,288.76,288.98,15310.0,284.115,284.1937,283.938,284.1544,15310.0
2025-02-03 11:45:00,288.92,289.17,288.81,289.11,17672.0,284.0954,284.3412,283.9872,284.2822,17672.0
2025-02-03 11:50:00,289.0,289.18,288.77,288.89,12026.0,284.174,284.351,283.9479,284.0659,12026.0
2025-02-03 11:55:00,288.81,288.94,287.82,287.98,15264.0,283.9872,284.115,283.0137,283.1711,15264.0
2025-02-03 12:00:00,287.95,288.22,287.9,288.09,11589.0,283.1416,283.4071,283.0924,283.2792,11589.0
2025-02-03 12:05:00,287.99,288.28,287.9,288.28,9663.0,283.1809,283.4661,283.0924,283.4661,9663.0
2025-02-03 12:10:00,288.33,288.42,288.12,288.42,4728.0,283.5152,283.6037,283.3087,283.6037,4728.0
2025-02-03 12:15:00,288.42,288.58,288.24,288.5,8812.0,283.6037,283.761,283.4267,283.6824,8812.0
2025-02-03 12:20:00,288.62,288.94,288.52,288.92,23616.0,283.8004,284.115,283.702,284.0954,23616.0
2025-02-03 12:25:00,288.94,289.06,288.75,288.75,14233.0,284.115,284.233,283.9282,283.9282,14233.0
2025-02-03 12:30:00,288.76,288.76,288.42,288.62,11306.0,283.938,283.938,283.6037,283.8004,11306.0
2025-02-03 12:35:00,288.64,288.72,288.32,288.43,6064.0,283.82,283.8987,283.5054,283.6135,6064.0
2025-02-03 12:40:00,288.44,288.45,287.95,288.1,10634.0,283.6234,283.6332,283.1416,283.2891,10634.0
2025-02-03 12:45:00,288.14,288.3,288.04,288.25,3910.0,283.3284,283.4857,283.2301,283.4366,3910.0
2025-02-03 12:50:00,288.25,288.71,288.25,288.5,5081.0,283.4366,283.8889,283.4366,283.6824,5081.0
2025-02-03 12:55:00,288.51,288.72,288.0,288.61,21494.0,283.6922,283.8987,283.1907,283.7905,21494.0
2025-02-03 13:00:00,288.56,288.69,288.32,288.65,8706.0,283.7414,283.8692,283.5054,283.8299,8706.0
2025-02-03 13:05:00,288.73,288.96,288.58,288.82,8760.0,283.9085,284.1347,283.761,283.997,8760.0
2025-02-03 13:10:00,288.68,288.68,287.6,287.6,282633.0,283.8594,283.8594,282.7974,282.7974,282633.0
2025-02-03 13:15:00,287.63,288.53,287.62,288.35,43376.0,282.8269,283.7119,282.8171,283.5349,43376.0
2025-02-03 13:20:00,288.24,288.38,288.0,288.22,15517.0,283.4267,283.5644,283.1907,283.4071,15517.0
2025-02-03 13:25:00,288.3,288.58,288.28,288.33,7675.0,283.4857,283.761,283.4661,283.5152,7675.0
2025-02-03 13:30:00,288.32,288.75,288.25,288.63,11058.0,283.5054,283.9282,283.4366,283.8102,11058.0
2025-02-03 13:35:00,288.72,288.98,288.58,288.96,48359.0,283.8987,284.1544,283.761,284.1347,48359.0
2025-02-03 13:40:00,288.9,288.97,288.36,288.76,23800.0,284.0757,284.1445,283.5447,283.938,23800.0
2025-02-03 13:45:00,288.66,289.02,288.66,288.67,27340.0,283.8397,284.1937,283.8397,283.8495,27340.0
2025-02-03 13:50:00,288.85,289.01,288.78,288.98,4465.0,284.0265,284.1839,283.9577,284.1544,4465.0
2025-02-03 13:55:00,288.99,289.1,288.9,288.97,8827.0,284.1642,284.2724,284.0757,284.1445,8827.0
2025-02-03 14:00:00,289.03,289.05,288.77,288.86,18300.0,284.2035,284.2232,283.9479,284.0364,18300.0
2025-02-03 14:05:00,288.86,289.01,288.78,288.97,12338.0,284.0364,284.1839,283.9577,284.1445,12338.0
2025-02-03 14:10:00,288.97,289.05,288.87,289.0,11074.0,284.1445,284.2232,284.0462,284.174,11074.0
2025-02-03 14:15:00,288.94,289.1,288.87,289.04,10357.0,284.115,284.2724,284.0462,284.2134,10357.0
2025-02-03 14:20:00,288.9,289.14,288.9,289.13,5332.0,284.0757,284.3117,284.0757,284.3019,5332.0
2025-02-03 14:25:00,289.19,289.2,288.9,288.98,25180.0,284.3609,284.3707,284.0757,284.1544,25180.0
2025-02-03 14:30:00,289.01,289.5,289.0,289.34,3728.0,284.1839,284.6657,284.174,284.5084,3728.0
2025-02-03 14:35:00,289.33,289.33,289.05,289.19,7093.0,284.4985,284.4985,284.2232,284.3609,7093.0
2025-02-03 14:40:00,289.25,289.38,289.14,289.38,4777.0,284.4199,284.5477,284.3117,284.5477,4777.0
2025-02-03 14:45:00,289.27,289.53,289.27,289.48,11289.0,284.4395,284.6952,284.4395,284.646,11289.0
2025-02-03 14:50:00,289.52,289.55,289.37,289.37,3827.0,284.6853,284.7148,284.5379,284.5379,3827.0
2025-02-03 14:55:00,289.41,289.58,289.17,289.34,22617.0,284.5772,284.7443,284.3412,284.5084,22617.0
2025-02-03 15:00:00,289.29,289.55,289.22,289.43,23306.0,284.4592,284.7148,284.3904,284.5968,23306.0
2025-02-03 15:05:00,289.42,289.42,289.07,289.18,31604.0,284.587,284.587,284.2429,284.351,31604.0
2025-02-03 15:10:00,289.22,289.37,289.12,289.3,12718.0,284.3904,284.5379,284.292,284.469,12718.0
2025-02-03 15:15:00,289.29,289.38,289.07,289.18,48632.0,284.4592,284.5477,284.2429,284.351,48632.0
2025-02-03 15:20:00,289.18,289.41,288.58,288.73,55799.0,284.351,284.5772,283.761,283.9085,55799.0
2025-02-03 15:25:00,288.61,288.75,288.45,288.46,30199.0,283.7905,283.9282,283.6332,283.643,30199.0
2025-02-03 15:30:00,288.38,288.79,288.32,288.69,36668.0,283.5644,283.9675,283.5054,283.8692,36668.0
2025-02-03 15:35:00,288.5,288.65,288.25,288.63,29410.0,283.6824,283.8299,283.4366,283.8102,29410.0
2025-02-03 15:40:00,288.68,288.8,288.59,288.73,20174.0,283.8594,283.9774,283.7709,283.9085,20174.0
2025-02-03 15:45:00,288.76,289.02,288.72,289.02,10659.0,283.938,284.1937,283.8987,284.1937,10659.0
2025-02-03 15:50:00,289.07,289.44,288.76,288.88,49264.0,284.2429,284.6067,283.938,284.056,49264.0
2025-02-03 15:55:00,288.88,289.39,288.76,288.98,230175.0,284.056,284.5575,283.938,284.1544,230175.0
2025-02-04 09:30:00,285.58,286.89,284.52,286.61,67499.0,280.8111,282.0993,279.7688,281.8239,67499.0
2025-02-04 09:35:00,286.35,288.14,286.34,287.49,37665.0,281.5683,283.3284,281.5584,282.6892,37665.0
2025-02-04 09:40:00,287.79,288.06,287.34,287.4,20895.0,282.9842,283.2497,282.5417,282.6007,20895.0
2025-02-04 09:45:00,287.31,287.47,286.56,286.56,19472.0,282.5123,282.6696,281.7748,281.7748,19472.0
2025-02-04 09:50:00,286.48,287.36,286.0,287.36,24407.0,281.6961,282.5614,281.2241,282.5614,24407.0
2025-02-04 09:55:00,287.42,287.42,286.75,286.95,36904.0,282.6204,282.6204,281.9616,282.1583,36904.0
2025-02-04 10:00:00,286.94,289.4,286.94,288.92,28451.0,282.1484,284.5674,282.1484,284.0954,28451.0
2025-02-04 10:05:00,289.07,289.37,288.53,289.37,19640.0,284.2429,284.5379,283.7119,284.5379,19640.0
2025-02-04 10:10:00,289.22,289.39,288.33,289.06,15117.0,284.3904,284.5575,283.5152,284.233,15117.0
2025-02-04 10:15:00,289.18,290.15,289.18,289.97,12898.0,284.351,285.3048,284.351,285.1278,12898.0
2025-02-04 10:20:00,290.0,290.49,287.98,287.99,39841.0,285.1573,285.6391,283.1711,283.1809,39841.0
2025-02-04 10:25:00,287.9,288.12,287.34,287.81,41354.0,283.0924,283.3087,282.5417,283.0039,41354.0
2025-02-04 10:30:00,287.79,288.34,287.71,287.88,29142.0,282.9842,283.5251,282.9056,283.0727,29142.0
2025-02-04 10:35:00,287.91,288.31,287.73,287.94,20303.0,283.1022,283.4956,282.9252,283.1317,20303.0
2025-02-04 10:40:00,288.01,288.15,287.9,287.99,22192.0,283.2006,283.3382,283.0924,283.1809,22192.0
2025-02-04 10:45:00,287.98,288.27,287.11,288.13,10634.0,283.1711,283.4562,282.3156,283.3186,10634.0
2025-02-04 10:50:00,288.06,288.34,288.03,288.09,8222.0,283.2497,283.5251,283.2202,283.2792,8222.0
2025-02-04 10:55:00,288.17,288.41,288.02,288.13,8242.0,283.3579,283.5939,283.2104,283.3186,8242.0
2025-02-04 11:00:00,288.15,288.42,288.15,288.25,5473.0,283.3382,283.6037,283.3382,283.4366,5473.0
2025-02-04 11:05:00,288.36,288.79,288.22,288.57,10972.0,283.5447,283.9675,283.4071,283.7512,10972.0
2025-02-04 11:10:00,288.76,288.78,288.49,288.71,6897.0,283.938,283.9577,283.6725,283.8889,6897.0
2025-02-04 11:15:00,288.83,289.26,288.76,288.98,5626.0,284.0069,284.4297,283.938,284.1544,5626.0
2025-02-04 11:20:00,288.99,289.47,288.91,289.09,17240.0,284.1642,284.6362,284.0855,284.2625,17240.0
2025-02-04 11:25:00,289.12,289.21,288.48,288.49,6858.0,284.292,284.3805,283.6627,283.6725,6858.0
2025-02-04 11:30:00,288.59,288.81,288.21,288.54,10551.0,283.7709,283.9872,283.3972,283.7217,10551.0
2025-02-04 11:35:00,288.67,288.82,288.48,288.66,16157.0,283.8495,283.997,283.6627,283.8397,16157.0
2025-02-04 11:40:00,288.61,288.97,288.47,288.64,4573.0,283.7905,284.1445,283.6529,283.82,4573.0
2025-02-04 11:45:00,288.63,288.79,288.39,288.47,2826.0,283.8102,283.9675,283.5742,283.6529,2826.0
2025-02-04 11:50:00,288.41,289.16,288.08,289.07,4526.0,283.5939,284.3314,283.2694,284.2429,4526.0
2025-02-04 11:55:00,289.06,289.25,288.99,289.13,5856.0,284.233,284.4199,284.1642,284.3019,5856.0
2025-02-04 12:00:00,289.24,289.44,289.17,289.39,19397.0,284.41,284.6067,284.3412,284.5575,19397.0
2025-02-04 12:05:00,289.44,289.53,289.17,289.48,6313.0,284.6067,284.6952,284.3412,284.646,6313.0
2025-02-04 12:10:00,289.52,289.75,289.47,289.67,8049.0,284.6853,284.9115,284.6362,284.8328,8049.0
2025-02-04 12:15:00,289.53,289.6,288.99,289.07,10666.0,284.6952,284.764,284.1642,284.2429,10666.0
2025-02-04 12:20:00,289.18,289.34,289.12,289.12,3323.0,284.351,284.5084,284.292,284.292,3323.0
2025-02-04 12:25:00,289.06,289.4,289.05,289.09,8023.0,284.233,284.5674,284.2232,284.2625,8023.0
2025-02-04 12:30:00,289.37,289.39,288.87,289.03,16983.0,284.5379,284.5575,284.0462,284.2035,16983.0
2025-02-04 12:35:00,289.06,289.26,289.0,289.06,8486.0,284.233,284.4297,284.174,284.233,8486.0
2025-02-04 12:40:00,289.05,289.2,288.97,289.0,10675.0,284.2232,284.3707,284.1445,284.174,10675.0
2025-02-04 12:45:00,289.0,289.38,288.87,289.25,7201.0,284.174,284.5477,284.0462,284.4199,7201.0
2025-02-04 12:50:00,289.4,289.4,289.07,289.21,12723.0,284.5674,284.5674,284.2429,284.3805,12723.0
2025-02-04 12:55:00,289.19,289.42,288.97,289.32,11175.0,284.3609,284.587,284.1445,284.4887,11175.0
2025-02-04 13:00:00,289.32,289.37,288.86,289.0,11602.0,284.4887,284.5379,284.0364,284.174,11602.0
2025-02-04 13:05:00,289.0,289.12,288.69,288.87,13709.0,284.174,284.292,283.8692,284.0462,13709.0
2025-02-04 13:10:00,288.87,289.17,288.82,289.08,7673.0,284.0462,284.3412,283.997,284.2527,7673.0
2025-02-04 13:15:00,289.16,289.67,289.05,289.35,14120.0,284.3314,284.8328,284.2232,284.5182,14120.0
2025-02-04 13:20:00,289.34,289.57,289.24,289.54,8774.0,284.5084,284.7345,284.41,284.705,8774.0
2025-02-04 13:25:00,289.57,289.58,288.97,289.42,10469.0,284.7345,284.7443,284.1445,284.587,10469.0
2025-02-04 13:30:00,289.35,289.43,289.0,289.17,7512.0,284.5182,284.5968,284.174,284.3412,7512.0
2025-02-04 13:35:00,289.15,289.15,288.75,288.8,18530.0,284.3215,284.3215,283.9282,283.9774,18530.0
2025-02-04 13:40:00,288.75,288.82,288.65,288.77,17057.0,283.9282,283.997,283.8299,283.9479,17057.0
2025-02-04 13:45:00,288.73,288.87,288.22,288.4,18337.0,283.9085,284.0462,283.4071,283.584,18337.0
2025-02-04 13:50:00,288.39,288.48,288.14,288.24,9410.0,283.5742,283.6627,283.3284,283.4267,9410.0
2025-02-04 13:55:00,288.26,288.43,288.09,288.15,6868.0,283.4464,283.6135,283.2792,283.3382,6868.0
2025-02-04 14:00:00,288.09,288.36,288.09,288.3,5517.0,283.2792,283.5447,283.2792,283.4857,5517.0
2025-02-04 14:05:00,288.23,288.6,288.21,288.54,9438.0,283.4169,283.7807,283.3972,283.7217,9438.0
2025-02-04 14:10:00,288.49,288.77,288.49,288.73,8165.0,283.6725,283.9479,283.6725,283.9085,8165.0
2025-02-04 14:15:00,288.73,288.89,288.54,288.85,11693.0,283.9085,284.0659,283.7217,284.0265,11693.0
2025-02-04 14:20:00,288.79,288.97,288.62,288.65,19739.0,283.9675,284.1445,283.8004,283.8299,19739.0
2025-02-04 14:25:00,288.68,288.71,287.93,288.18,38751.0,283.8594,283.8889,283.1219,283.3677,38751.0
2025-02-04 14:30:00,288.16,288.7,288.09,288.54,26905.0,283.3481,283.879,283.2792,283.7217,26905.0
2025-02-04 14:35:00,288.54,288.55,288.08,288.09,18676.0,283.7217,283.7315,283.2694,283.2792,18676.0
2025-02-04 14:40:00,288.09,288.41,287.91,288.41,51633.0,283.2792,283.5939,283.1022,283.5939,51633.0
2025-02-04 14:45:00,288.41,288.66,288.3,288.57,8306.0,283.5939,283.8397,283.4857,283.7512,8306.0
2025-02-04 14:50:00,288.65,289.1,288.6,288.81,10760.0,283.8299,284.2724,283.7807,283.9872,10760.0
2025-02-04 14:55:00,288.79,288.84,288.33,288.61,26463.0,283.9675,284.0167,283.5152,283.7905,26463.0
2025-02-04 15:00:00,288.55,288.73,288.44,288.57,10309.0,283.7315,283.9085,283.6234,283.7512,10309.0
2025-02-04 15:05:00,288.61,288.75,288.48,288.66,19494.0,283.7905,283.9282,283.6627,283.8397,19494.0
2025-02-04 15:10:00,288.71,288.88,288.64,288.82,12090.0,283.8889,284.056,283.82,283.997,12090.0
2025-02-04 15:15:00,288.88,288.88,288.36,288.42,15267.0,284.056,284.056,283.5447,283.6037,15267.0
2025-02-04 15:20:00,288.48,288.76,288.31,288.52,30490.0,283.6627,283.938,283.4956,283.702,30490.0
2025-02-04 15:25:00,288.59,288.9,288.35,288.43,39304.0,283.7709,284.0757,283.5349,283.6135,39304.0
2025-02-04 15:30:00,288.32,288.93,288.16,288.89,46908.0,283.5054,284.1052,283.3481,284.0659,46908.0
2025-02-04 15:35:00,288.88,289.17,288.75,288.99,21913.0,284.056,284.3412,283.9282,284.1642,21913.0
2025-02-04 15:40:00,289.05,289.05,288.57,288.88,38062.0,284.2232,284.2232,283.7512,284.056,38062.0
2025-02-04 15:45:00,288.87,289.34,288.71,289.26,21542.0,284.0462,284.5084,283.8889,284.4297,21542.0
2025-02-04 15:50:00,289.18,289.57,289.0,289.12,56976.0,284.351,284.7345,284.174,284.292,56976.0
2025-02-04 15:55:00,288.9,289.32,288.81,289.05,129980.0,284.0757,284.4887,283.9872,284.2232,129980.0
2025-02-05 09:30:00,290.69,297.02,289.52,296.93,165758.0,285.8358,292.0601,284.6853,291.9716,165758.0
2025-02-05 09:35:00,296.96,302.4,296.77,301.97,121731.0,292.0011,297.3503,291.8143,296.9274,121731.0
2025-02-05 09:40:00,302.12,304.16,301.81,304.07,143272.0,297.0749,299.0809,296.7701,298.9924,143272.0
2025-02-05 09:45:00,304.08,305.56,302.68,305.38,162807.0,299.0022,300.4575,297.6256,300.2805,162807.0
2025-02-05 09:50:00,305.48,306.04,304.41,305.17,105486.0,300.3788,300.9295,299.3267,300.074,105486.0
2025-02-05 09:55:00,305.1,305.3,304.03,304.17,82102.0,300.0052,300.2018,298.953,299.0907,82102.0
2025-02-05 10:00:00,304.29,304.55,301.38,301.56,50313.0,299.2087,299.4644,296.3473,296.5243,50313.0
2025-02-05 10:05:00,301.58,304.44,301.39,303.89,48896.0,296.544,299.3562,296.3571,298.8154,48896.0
2025-02-05 10:10:00,304.0,305.22,303.76,305.14,69739.0,298.9235,300.1232,298.6876,300.0445,69739.0
2025-02-05 10:15:00,305.12,305.36,302.77,304.21,33303.0,300.0248,300.2608,297.7141,299.13,33303.0
2025-02-05 10:20:00,304.05,306.12,303.76,306.03,70485.0,298.9727,301.0081,298.6876,300.9196,70485.0
2025-02-05 10:25:00,306.04,306.28,305.08,305.08,42745.0,300.9295,301.1655,299.9855,299.9855,42745.0
2025-02-05 10:30:00,305.02,305.22,304.2,304.87,92961.0,299.9265,300.1232,299.1202,299.779,92961.0
2025-02-05 10:35:00,305.17,305.51,304.72,304.92,28180.0,300.074,300.4083,299.6315,299.8282,28180.0
2025-02-05 10:40:00,305.0,306.03,305.0,305.68,42876.0,299.9068,300.9196,299.9068,300.5755,42876.0
2025-02-05 10:45:00,305.53,306.28,305.52,306.1,30623.0,300.428,301.1655,300.4182,300.9885,30623.0
2025-02-05 10:50:00,306.01,306.07,304.46,304.51,25891.0,300.9,300.959,299.3759,299.425,25891.0
2025-02-05 10:55:00,304.51,305.24,304.22,304.89,44950.0,299.425,300.1428,299.1399,299.7987,44950.0
2025-02-05 11:00:00,304.94,305.24,304.31,304.93,54891.0,299.8478,300.1428,299.2284,299.838,54891.0
2025-02-05 11:05:00,305.07,305.07,303.38,303.56,35816.0,299.9757,299.9757,298.3139,298.4909,35816.0
2025-02-05 11:10:00,303.39,303.56,302.37,303.13,60146.0,298.3237,298.4909,297.3208,298.0681,60146.0
2025-02-05 11:15:00,303.15,304.7,302.98,304.69,32766.0,298.0877,299.6119,297.9206,299.602,32766.0
2025-02-05 11:20:00,304.61,304.82,304.32,304.79,29389.0,299.5234,299.7299,299.2382,299.7004,29389.0
2025-02-05 11:25:00,304.79,304.79,303.99,304.06,34548.0,299.7004,299.7004,298.9137,298.9825,34548.0
2025-02-05 11:30:00,304.16,304.68,303.89,304.04,15764.0,299.0809,299.5922,298.8154,298.9629,15764.0
2025-02-05 11:35:00,304.17,304.35,303.75,304.3,17033.0,299.0907,299.2677,298.6777,299.2185,17033.0
2025-02-05 11:40:00,304.22,304.67,304.04,304.44,25306.0,299.1399,299.5824,298.9629,299.3562,25306.0
2025-02-05 11:45:00,304.22,304.62,304.09,304.09,17322.0,299.1399,299.5332,299.012,299.012,17322.0
2025-02-05 11:50:00,304.24,304.41,303.8,303.91,25991.0,299.1595,299.3267,298.7269,298.835,25991.0
2025-02-05 11:55:00,303.89,304.17,303.49,303.49,11055.0,298.8154,299.0907,298.4221,298.4221,11055.0
2025-02-05 12:00:00,303.57,303.89,302.91,302.94,23563.0,298.5007,298.8154,297.8517,297.8812,23563.0
2025-02-05 12:05:00,302.93,303.34,302.78,303.04,45659.0,297.8714,298.2746,297.7239,297.9796,45659.0
2025-02-05 12:10:00,303.13,303.66,303.13,303.22,19178.0,298.0681,298.5892,298.0681,298.1566,19178.0
2025-02-05 12:15:00,303.09,304.3,303.01,304.15,17731.0,298.0287,299.2185,297.9501,299.071,17731.0
2025-02-05 12:20:00,304.15,304.33,303.69,304.01,21245.0,299.071,299.248,298.6187,298.9334,21245.0
2025-02-05 12:25:00,304.01,304.44,303.97,304.19,41997.0,298.9334,299.3562,298.894,299.1104,41997.0
2025-02-05 12:30:00,304.17,304.62,303.95,304.59,14645.0,299.0907,299.5332,298.8744,299.5037,14645.0
2025-02-05 12:35:00,304.75,305.0,304.5,304.92,17770.0,299.661,299.9068,299.4152,299.8282,17770.0
2025-02-05 12:40:00,304.87,305.01,304.62,304.66,13890.0,299.779,299.9167,299.5332,299.5725,13890.0
2025-02-05 12:45:00,304.66,305.14,304.66,304.89,7359.0,299.5725,300.0445,299.5725,299.7987,7359.0
2025-02-05 12:50:00,304.89,305.08,304.7,304.94,12478.0,299.7987,299.9855,299.6119,299.8478,12478.0
2025-02-05 12:55:00,304.82,305.2,304.72,305.07,7592.0,299.7299,300.1035,299.6315,299.9757,7592.0
2025-02-05 13:00:00,305.14,305.3,304.76,305.03,35820.0,300.0445,300.2018,299.6709,299.9363,35820.0
2025-02-05 13:05:00,305.03,305.13,304.58,304.81,26362.0,299.9363,300.0347,299.4939,299.72,26362.0
2025-02-05 13:10:00,304.81,305.05,304.74,305.0,11641.0,299.72,299.956,299.6512,299.9068,11641.0
2025-02-05 13:15:00,304.89,304.99,304.76,304.77,15460.0,299.7987,299.897,299.6709,299.6807,15460.0
2025-02-05 13:20:00,304.79,304.99,304.5,304.83,17044.0,299.7004,299.897,299.4152,299.7397,17044.0
2025-02-05 13:25:00,304.88,304.98,304.5,304.6,40964.0,299.7889,299.8872,299.4152,299.5135,40964.0
2025-02-05 13:30:00,304.56,305.75,304.56,305.68,25568.0,299.4742,300.6443,299.4742,300.5755,25568.0
2025-02-05 13:35:00,305.68,305.95,305.53,305.63,24907.0,300.5755,300.841,300.428,300.5263,24907.0
2025-02-05 13:40:00,305.68,306.08,305.47,305.96,30643.0,300.5755,300.9688,300.369,300.8508,30643.0
2025-02-05 13:45:00,305.96,306.16,305.71,306.09,17144.0,300.8508,301.0475,300.605,300.9786,17144.0
2025-02-05 13:50:00,305.94,306.34,305.88,306.14,16112.0,300.8312,301.2245,300.7722,301.0278,16112.0
2025-02-05 13:55:00,306.12,306.2,305.89,306.07,13866.0,301.0081,301.0868,300.782,300.959,13866.0
2025-02-05 14:00:00,306.09,306.33,305.99,306.24,18789.0,300.9786,301.2146,300.8803,301.1261,18789.0
2025-02-05 14:05:00,306.18,306.6,306.18,306.39,12833.0,301.0671,301.4801,301.0671,301.2736,12833.0
2025-02-05 14:10:00,306.35,306.9,306.34,306.73,18052.0,301.2343,301.7751,301.2245,301.608,18052.0
2025-02-05 14:15:00,306.73,306.93,306.65,306.74,16569.0,301.608,301.8046,301.5293,301.6178,16569.0
2025-02-05 14:20:00,306.8,307.2,306.68,307.06,50300.0,301.6768,302.0701,301.5588,301.9324,50300.0
2025-02-05 14:25:00,307.17,307.3,306.97,306.98,31964.0,302.0406,302.1684,301.844,301.8538,31964.0
2025-02-05 14:30:00,307.12,307.31,306.97,307.23,17866.0,301.9914,302.1783,301.844,302.0996,17866.0
2025-02-05 14:35:00,307.16,307.4,307.16,307.38,18774.0,302.0308,302.2668,302.0308,302.2471,18774.0
2025-02-05 14:40:00,307.28,307.48,307.02,307.36,23175.0,302.1488,302.3454,301.8931,302.2274,23175.0
2025-02-05 14:45:00,307.41,307.41,307.01,307.1,21489.0,302.2766,302.2766,301.8833,301.9718,21489.0
2025-02-05 14:50:00,307.2,307.2,306.54,306.6,28473.0,302.0701,302.0701,301.4211,301.4801,28473.0
2025-02-05 14:55:00,306.52,306.62,306.29,306.32,29472.0,301.4015,301.4998,301.1753,301.2048,29472.0
2025-02-05 15:00:00,306.37,307.04,306.32,306.89,26334.0,301.254,301.9128,301.2048,301.7653,26334.0
2025-02-05 15:05:00,306.92,306.92,306.19,306.2,14581.0,301.7948,301.7948,301.077,301.0868,14581.0
2025-02-05 15:10:00,306.11,306.2,305.87,306.13,16851.0,300.9983,301.0868,300.7623,301.018,16851.0
2025-02-05 15:15:00,306.13,306.27,305.81,306.01,28969.0,301.018,301.1556,300.7033,300.9,28969.0
2025-02-05 15:20:00,306.0,306.75,306.0,306.75,20781.0,300.8901,301.6276,300.8901,301.6276,20781.0
2025-02-05 15:25:00,306.72,307.39,306.62,307.17,27229.0,301.5981,302.2569,301.4998,302.0406,27229.0
2025-02-05 15:30:00,307.09,307.71,306.99,307.71,55828.0,301.9619,302.5716,301.8636,302.5716,55828.0
2025-02-05 15:35:00,307.67,308.05,307.61,307.78,29534.0,302.5323,302.9059,302.4733,302.6404,29534.0
2025-02-05 15:40:00,307.83,308.09,307.77,308.01,43812.0,302.6896,302.9452,302.6306,302.8666,43812.0
2025-02-05 15:45:00,307.99,308.0,307.61,307.94,50156.0,302.8469,302.8568,302.4733,302.7978,50156.0
2025-02-05 15:50:00,307.89,307.89,307.1,307.24,83884.0,302.7486,302.7486,301.9718,302.1094,83884.0
2025-02-05 15:55:00,307.12,308.22,307.12,307.88,324081.0,301.9914,303.0731,301.9914,302.7388,324081.0
2025-02-06 09:30:00,308.87,309.49,307.22,307.47,80297.0,303.7122,304.3219,302.0898,302.3356,80297.0
2025-02-06 09:35:00,307.19,308.07,306.46,306.62,36576.0,302.0603,302.9256,301.3425,301.4998,36576.0
2025-02-06 09:40:00,306.59,307.35,306.45,306.67,27644.0,301.4703,302.2176,301.3326,301.549,27644.0
2025-02-06 09:45:00,306.64,306.64,305.22,305.23,41420.0,301.5195,301.5195,300.1232,300.133,41420.0
2025-02-06 09:50:00,305.44,305.59,303.82,303.84,46361.0,300.3395,300.487,298.7466,298.7662,46361.0
2025-02-06 09:55:00,303.94,305.02,303.9,304.88,49192.0,298.8645,299.9265,298.8252,299.7889,49192.0
2025-02-06 10:00:00,304.84,305.26,304.38,305.04,24979.0,299.7495,300.1625,299.2972,299.9462,24979.0
2025-02-06 10:05:00,305.14,305.83,304.73,304.73,23092.0,300.0445,300.723,299.6414,299.6414,23092.0
2025-02-06 10:10:00,304.81,305.17,304.28,304.28,21444.0,299.72,300.074,299.1989,299.1989,21444.0
2025-02-06 10:15:00,304.42,304.67,303.61,303.67,34526.0,299.3365,299.5824,298.5401,298.5991,34526.0
2025-02-06 10:20:00,303.78,304.45,303.69,304.38,22266.0,298.7072,299.366,298.6187,299.2972,22266.0
2025-02-06 10:25:00,304.29,304.38,303.7,304.04,29449.0,299.2087,299.2972,298.6286,298.9629,29449.0
2025-02-06 10:30:00,304.04,304.32,303.02,303.02,39104.0,298.9629,299.2382,297.9599,297.9599,39104.0
2025-02-06 10:35:00,303.02,303.51,302.75,302.89,30097.0,297.9599,298.4417,297.6944,297.8321,30097.0
2025-02-06 10:40:00,302.88,302.92,301.48,301.59,18514.0,297.8222,297.8616,296.4456,296.5538,18514.0
2025-02-06 10:45:00,301.5,301.81,298.58,299.45,78605.0,296.4653,296.7701,293.5941,294.4495,78605.0
2025-02-06 10:50:00,299.52,299.95,298.35,299.95,54266.0,294.5184,294.9412,293.3679,294.9412,54266.0
2025-02-06 10:55:00,299.69,299.98,299.09,299.47,23673.0,294.6855,294.9707,294.0955,294.4692,23673.0
2025-02-06 11:00:00,299.3,300.02,299.22,299.78,18457.0,294.302,295.01,294.2234,294.774,18457.0
2025-02-06 11:05:00,299.91,300.6,299.25,300.08,41789.0,294.9018,295.5803,294.2529,295.069,41789.0
2025-02-06 11:10:00,300.07,300.74,299.93,300.69,15617.0,295.0592,295.718,294.9215,295.6688,15617.0
2025-02-06 11:15:00,300.76,301.13,300.5,300.81,22907.0,295.7377,296.1015,295.482,295.7868,22907.0
2025-02-06 11:20:00,300.79,300.92,300.19,300.53,17221.0,295.7672,295.895,295.1772,295.5115,17221.0
2025-02-06 11:25:00,300.6,300.71,300.29,300.42,14187.0,295.5803,295.6885,295.2755,295.4033,14187.0
2025-02-06 11:30:00,300.56,301.28,300.41,300.86,99136.0,295.541,296.249,295.3935,295.836,99136.0
2025-02-06 11:35:00,300.87,301.16,300.43,300.88,22648.0,295.8458,296.131,295.4132,295.8556,22648.0
2025-02-06 11:40:00,300.85,301.01,300.48,300.62,20842.0,295.8261,295.9835,295.4623,295.6,20842.0
2025-02-06 11:45:00,300.61,301.13,299.82,301.13,113497.0,295.5902,296.1015,294.8133,296.1015,113497.0
2025-02-06 11:50:00,300.88,301.45,300.88,300.96,17434.0,295.8556,296.4161,295.8556,295.9343,17434.0
2025-02-06 11:55:00,301.0,301.24,300.52,301.03,35172.0,295.9736,296.2096,295.5017,296.0031,35172.0
2025-02-06 12:00:00,301.0,301.22,300.73,301.22,31410.0,295.9736,296.19,295.7082,296.19,31410.0
2025-02-06 12:05:00,301.23,301.67,301.2,301.4,5453.0,296.1998,296.6325,296.1703,296.367,5453.0
2025-02-06 12:10:00,301.26,301.27,300.01,300.09,30687.0,296.2293,296.2391,295.0002,295.0788,30687.0
2025-02-06 12:15:00,300.16,300.52,300.02,300.52,28363.0,295.1477,295.5017,295.01,295.5017,28363.0
2025-02-06 12:20:00,300.39,300.74,300.3,300.63,17774.0,295.3738,295.718,295.2853,295.6098,17774.0
2025-02-06 12:25:00,300.76,301.02,300.32,300.89,21185.0,295.7377,295.9933,295.305,295.8655,21185.0
2025-02-06 12:30:00,300.87,301.28,300.59,301.01,9880.0,295.8458,296.249,295.5705,295.9835,9880.0
2025-02-06 12:35:00,301.16,301.26,300.97,301.06,7257.0,296.131,296.2293,295.9441,296.0326,7257.0
2025-02-06 12:40:00,301.04,301.6,301.03,301.47,11441.0,296.013,296.5636,296.0031,296.4358,11441.0
2025-02-06 12:45:00,301.47,301.66,300.93,301.54,10554.0,296.4358,296.6226,295.9048,296.5046,10554.0
2025-02-06 12:50:00,301.47,301.69,301.07,301.12,12580.0,296.4358,296.6521,296.0425,296.0916,12580.0
2025-02-06 12:55:00,301.29,301.48,301.18,301.42,11972.0,296.2588,296.4456,296.1506,296.3866,11972.0
2025-02-06 13:00:00,301.3,301.47,300.96,300.96,13095.0,296.2686,296.4358,295.9343,295.9343,13095.0
2025-02-06 13:05:00,301.15,301.59,301.08,301.25,9315.0,296.1211,296.5538,296.0523,296.2195,9315.0
2025-02-06 13:10:00,301.3,301.42,300.82,300.94,10273.0,296.2686,296.3866,295.7966,295.9146,10273.0
2025-02-06 13:15:00,300.94,301.67,300.93,301.52,10852.0,295.9146,296.6325,295.9048,296.485,10852.0
2025-02-06 13:20:00,301.68,301.86,301.36,301.62,31034.0,296.6423,296.8193,296.3276,296.5833,31034.0
2025-02-06 13:25:00,301.61,301.63,301.08,301.1,24858.0,296.5735,296.5931,296.0523,296.072,24858.0
2025-02-06 13:30:00,301.1,301.23,300.6,300.61,14790.0,296.072,296.1998,295.5803,295.5902,14790.0
2025-02-06 13:35:00,300.61,301.1,300.55,300.7,7582.0,295.5902,296.072,295.5312,295.6787,7582.0
2025-02-06 13:40:00,300.68,301.11,300.67,300.83,12405.0,295.659,296.0818,295.6492,295.8065,12405.0
2025-02-06 13:45:00,300.73,301.23,300.65,301.23,9771.0,295.7082,296.1998,295.6295,296.1998,9771.0
2025-02-06 13:50:00,301.15,301.15,300.78,300.88,10748.0,296.1211,296.1211,295.7573,295.8556,10748.0
2025-02-06 13:55:00,300.75,300.88,300.51,300.7,13320.0,295.7278,295.8556,295.4918,295.6787,13320.0
2025-02-06 14:00:00,300.7,301.25,300.5,300.98,21520.0,295.6787,296.2195,295.482,295.954,21520.0
2025-02-06 14:05:00,301.19,301.42,300.85,300.96,14412.0,296.1605,296.3866,295.8261,295.9343,14412.0
2025-02-06 14:10:00,300.91,301.11,300.78,300.9,10789.0,295.8851,296.0818,295.7573,295.8753,10789.0
2025-02-06 14:15:00,300.85,301.08,300.74,300.83,14490.0,295.8261,296.0523,295.718,295.8065,14490.0
2025-02-06 14:20:00,300.82,300.96,300.32,300.32,20248.0,295.7966,295.9343,295.305,295.305,20248.0
2025-02-06 14:25:00,300.25,300.33,299.49,299.78,10330.0,295.2362,295.3148,294.4889,294.774,10330.0
2025-02-06 14:30:00,299.94,299.94,299.41,299.53,6576.0,294.9313,294.9313,294.4102,294.5282,6576.0
2025-02-06 14:35:00,299.53,299.66,299.0,299.21,33841.0,294.5282,294.656,294.007,294.2135,33841.0
2025-02-06 14:40:00,299.21,299.39,298.76,298.87,19545.0,294.2135,294.3905,293.771,293.8792,19545.0
2025-02-06 14:45:00,298.96,299.59,298.95,299.4,23125.0,293.9677,294.5872,293.9579,294.4004,23125.0
2025-02-06 14:50:00,299.4,299.59,299.17,299.59,12641.0,294.4004,294.5872,294.1742,294.5872,12641.0
2025-02-06 14:55:00,299.59,299.66,299.04,299.3,23809.0,294.5872,294.656,294.0464,294.302,23809.0
2025-02-06 15:00:00,299.37,299.85,299.1,299.84,20190.0,294.3709,294.8428,294.1054,294.833,20190.0
2025-02-06 15:05:00,299.77,299.99,299.7,299.91,23305.0,294.7642,294.9805,294.6954,294.9018,23305.0
2025-02-06 15:10:00,299.91,300.16,299.81,300.06,12586.0,294.9018,295.1477,294.8035,295.0493,12586.0
2025-02-06 15:15:00,300.11,300.14,299.9,299.94,25099.0,295.0985,295.128,294.892,294.9313,25099.0
2025-02-06 15:20:00,299.94,300.01,299.8,299.94,25390.0,294.9313,295.0002,294.7937,294.9313,25390.0
2025-02-06 15:25:00,299.94,300.06,299.83,299.88,26991.0,294.9313,295.0493,294.8232,294.8723,26991.0
2025-02-06 15:30:00,299.88,299.96,298.91,298.96,53092.0,294.8723,294.951,293.9185,293.9677,53092.0
2025-02-06 15:35:00,298.99,298.99,297.91,298.28,44828.0,293.9972,293.9972,292.9352,293.2991,44828.0
2025-02-06 15:40:00,298.28,298.34,297.42,297.54,30874.0,293.2991,293.3581,292.4534,292.5714,30874.0
2025-02-06 15:45:00,297.42,298.18,297.41,298.04,41744.0,292.4534,293.2007,292.4436,293.0631,41744.0
2025-02-06 15:50:00,298.1,298.59,297.47,297.79,81822.0,293.1221,293.6039,292.5026,292.8172,81822.0
2025-02-06 15:55:00,297.53,298.17,297.12,297.78,217326.0,292.5616,293.1909,292.1584,292.8074,217326.0
2025-02-07 09:30:00,299.16,299.61,296.45,297.38,42770.0,294.1644,294.6069,291.4996,292.4141,42770.0
2025-02-07 09:35:00,297.36,297.66,296.77,297.4,12582.0,292.3944,292.6894,291.8143,292.4338,12582.0
2025-02-07 09:40:00,297.28,297.49,296.5,297.27,15062.0,292.3158,292.5223,291.5488,292.3059,15062.0
2025-02-07 09:45:00,297.22,297.53,296.24,296.3,14536.0,292.2568,292.5616,291.2931,291.3521,14536.0
2025-02-07 09:50:00,296.33,297.52,296.28,296.88,18809.0,291.3816,292.5518,291.3325,291.9224,18809.0
2025-02-07 09:55:00,296.97,297.36,296.82,297.33,19737.0,292.0109,292.3944,291.8634,292.3649,19737.0
2025-02-07 10:00:00,297.08,297.11,294.69,295.0,43403.0,292.1191,292.1486,289.769,290.0738,43403.0
2025-02-07 10:05:00,295.06,295.25,294.13,295.25,27115.0,290.1328,290.3197,289.2184,290.3197,27115.0
2025-02-07 10:10:00,295.25,295.76,295.17,295.71,24330.0,290.3197,290.8211,290.241,290.772,24330.0
2025-02-07 10:15:00,295.21,296.5,295.21,296.5,14258.0,290.2803,291.5488,290.2803,291.5488,14258.0
2025-02-07 10:20:00,296.51,296.89,296.32,296.86,16955.0,291.5586,291.9323,291.3718,291.9028,16955.0
2025-02-07 10:25:00,296.7,297.31,296.64,296.85,23802.0,291.7454,292.3453,291.6865,291.8929,23802.0
2025-02-07 10:30:00,296.67,296.77,295.84,296.46,7039.0,291.7159,291.8143,290.8998,291.5095,7039.0
2025-02-07 10:35:00,296.48,296.69,296.01,296.22,9508.0,291.5291,291.7356,291.067,291.2735,9508.0
2025-02-07 10:40:00,296.25,296.37,295.52,295.69,9379.0,291.303,291.421,290.5852,290.7523,9379.0
2025-02-07 10:45:00,295.61,295.84,295.3,295.62,11175.0,290.6737,290.8998,290.3688,290.6835,11175.0
2025-02-07 10:50:00,295.76,296.15,294.11,294.18,21543.0,290.8211,291.2046,289.1987,289.2675,21543.0
2025-02-07 10:55:00,294.29,294.9,294.04,294.85,15966.0,289.3757,289.9755,289.1299,289.9263,15966.0
2025-02-07 11:00:00,294.57,294.65,294.09,294.48,13236.0,289.651,289.7297,289.179,289.5625,13236.0
2025-02-07 11:05:00,294.38,294.76,294.2,294.63,29433.0,289.4642,289.8378,289.2872,289.71,29433.0
2025-02-07 11:10:00,294.71,295.32,294.39,295.16,18684.0,289.7887,290.3885,289.474,290.2312,18684.0
2025-02-07 11:15:00,295.34,295.36,294.55,294.95,18116.0,290.4082,290.4278,289.6314,290.0247,18116.0
2025-02-07 11:20:00,295.12,295.24,294.02,294.18,18846.0,290.1918,290.3098,289.1102,289.2675,18846.0
2025-02-07 11:25:00,294.18,294.47,293.77,293.9,16481.0,289.2675,289.5527,288.8644,288.9922,16481.0
2025-02-07 11:30:00,293.9,294.3,293.78,294.18,7210.0,288.9922,289.3855,288.8742,289.2675,7210.0
2025-02-07 11:35:00,294.18,294.34,293.78,293.89,10062.0,289.2675,289.4249,288.8742,288.9824,10062.0
2025-02-07 11:40:00,294.11,294.29,293.79,293.82,7971.0,289.1987,289.3757,288.884,288.9135,7971.0
2025-02-07 11:45:00,293.78,294.66,293.76,294.5,6921.0,288.8742,289.7395,288.8545,289.5822,6921.0
2025-02-07 11:50:00,294.51,294.83,294.37,294.39,7165.0,289.592,289.9067,289.4544,289.474,7165.0
2025-02-07 11:55:00,294.38,294.69,294.14,294.19,3529.0,289.4642,289.769,289.2282,289.2774,3529.0
2025-02-07 12:00:00,294.18,294.67,294.02,294.36,5331.0,289.2675,289.7493,289.1102,289.4445,5331.0
2025-02-07 12:05:00,294.28,295.27,294.2,295.16,16029.0,289.3659,290.3393,289.2872,290.2312,16029.0
2025-02-07 12:10:00,295.01,295.26,294.74,295.26,5698.0,290.0837,290.3295,289.8182,290.3295,5698.0
2025-02-07 12:15:00,295.12,295.27,294.48,294.48,4876.0,290.1918,290.3393,289.5625,289.5625,4876.0
2025-02-07 12:20:00,294.61,294.94,294.49,294.75,10901.0,289.6903,290.0148,289.5724,289.828,10901.0
2025-02-07 12:25:00,294.79,294.97,294.68,294.83,11348.0,289.8673,290.0443,289.7592,289.9067,11348.0
2025-02-07 12:30:00,294.83,295.12,294.74,294.89,24459.0,289.9067,290.1918,289.8182,289.9657,24459.0
2025-02-07 12:35:00,294.89,295.34,294.89,295.3,4088.0,289.9657,290.4082,289.9657,290.3688,4088.0
2025-02-07 12:40:00,295.31,295.37,295.1,295.11,7362.0,290.3787,290.4377,290.1722,290.182,7362.0
2025-02-07 12:45:00,295.21,295.21,294.69,294.69,3616.0,290.2803,290.2803,289.769,289.769,3616.0
2025-02-07 12:50:00,294.75,294.81,294.23,294.31,17216.0,289.828,289.887,289.3167,289.3954,17216.0
2025-02-07 12:55:00,294.35,294.54,294.05,294.18,6893.0,289.4347,289.6215,289.1397,289.2675,6893.0
2025-02-07 13:00:00,294.05,294.13,293.94,293.94,3707.0,289.1397,289.2184,289.0315,289.0315,3707.0
2025-02-07 13:05:00,293.98,294.13,293.73,293.73,6480.0,289.0709,289.2184,288.825,288.825,6480.0
2025-02-07 13:10:00,293.73,294.21,293.73,294.21,10797.0,288.825,289.297,288.825,289.297,10797.0
2025-02-07 13:15:00,294.2,294.62,294.2,294.46,8794.0,289.2872,289.7002,289.2872,289.5429,8794.0
2025-02-07 13:20:00,294.46,294.52,294.21,294.29,6802.0,289.5429,289.6019,289.297,289.3757,6802.0
2025-02-07 13:25:00,294.27,294.78,294.15,294.15,9436.0,289.356,289.8575,289.238,289.238,9436.0
2025-02-07 13:30:00,294.06,294.42,294.04,294.42,11585.0,289.1495,289.5035,289.1299,289.5035,11585.0
2025-02-07 13:35:00,294.34,294.69,294.27,294.49,6970.0,289.4249,289.769,289.356,289.5724,6970.0
2025-02-07 13:40:00,294.41,294.44,293.54,293.63,11239.0,289.4937,289.5232,288.6382,288.7267,11239.0
2025-02-07 13:45:00,293.66,293.78,293.29,293.48,10972.0,288.7562,288.8742,288.3924,288.5792,10972.0
2025-02-07 13:50:00,293.56,293.69,293.47,293.67,6074.0,288.6579,288.7857,288.5694,288.766,6074.0
2025-02-07 13:55:00,293.75,293.75,293.44,293.5,4947.0,288.8447,288.8447,288.5399,288.5989,4947.0
2025-02-07 14:00:00,293.55,293.9,293.47,293.9,6655.0,288.648,288.9922,288.5694,288.9922,6655.0
2025-02-07 14:05:00,293.9,293.9,293.39,293.55,6633.0,288.9922,288.9922,288.4907,288.648,6633.0
2025-02-07 14:10:00,293.65,293.66,293.28,293.4,4328.0,288.7464,288.7562,288.3826,288.5006,4328.0
2025-02-07 14:15:00,293.4,293.46,292.77,292.8,11709.0,288.5006,288.5596,287.8811,287.9106,11709.0
2025-02-07 14:20:00,292.7,292.95,292.58,292.8,13487.0,287.8122,288.0581,287.6942,287.9106,13487.0
2025-02-07 14:25:00,292.74,292.97,292.74,292.76,12769.0,287.8516,288.0777,287.8516,287.8712,12769.0
2025-02-07 14:30:00,292.74,293.26,292.69,293.26,18410.0,287.8516,288.3629,287.8024,288.3629,18410.0
2025-02-07 14:35:00,293.2,293.25,292.95,293.1,8466.0,288.3039,288.3531,288.0581,288.2056,8466.0
2025-02-07 14:40:00,293.1,293.2,292.86,293.16,11674.0,288.2056,288.3039,287.9696,288.2646,11674.0
2025-02-07 14:45:00,293.16,293.38,293.02,293.31,8214.0,288.2646,288.4809,288.1269,288.4121,8214.0
2025-02-07 14:50:00,293.4,293.44,293.26,293.38,7848.0,288.5006,288.5399,288.3629,288.4809,7848.0
2025-02-07 14:55:00,293.3,293.34,292.98,293.14,9140.0,288.4022,288.4416,288.0876,288.2449,9140.0
2025-02-07 15:00:00,293.2,293.26,292.97,293.05,11443.0,288.3039,288.3629,288.0777,288.1564,11443.0
2025-02-07 15:05:00,293.13,293.52,293.07,293.36,15137.0,288.2351,288.6186,288.1761,288.4612,15137.0
2025-02-07 15:10:00,293.27,293.42,293.04,293.15,13743.0,288.3727,288.5202,288.1466,288.2547,13743.0
2025-02-07 15:15:00,293.17,293.53,293.09,293.51,14763.0,288.2744,288.6284,288.1957,288.6087,14763.0
2025-02-07 15:20:00,293.51,293.87,293.47,293.62,12669.0,288.6087,288.9627,288.5694,288.7169,12669.0
2025-02-07 15:25:00,293.6,293.76,293.51,293.69,10452.0,288.6972,288.8545,288.6087,288.7857,10452.0
2025-02-07 15:30:00,293.74,293.83,293.45,293.65,30050.0,288.8349,288.9234,288.5497,288.7464,30050.0
2025-02-07 15:35:00,293.55,293.64,292.98,293.18,18277.0,288.648,288.7365,288.0876,288.2842,18277.0
2025-02-07 15:40:00,293.17,293.49,293.14,293.14,19059.0,288.2744,288.5891,288.2449,288.2449,19059.0
2025-02-07 15:45:00,293.22,293.97,293.15,293.71,21369.0,288.3236,289.061,288.2547,288.8054,21369.0
2025-02-07 15:50:00,293.78,293.9,293.4,293.64,49438.0,288.8742,288.9922,288.5006,288.7365,49438.0
2025-02-07 15:55:00,293.29,293.75,293.29,293.53,190204.0,288.3924,288.8447,288.3924,288.6284,190204.0
2025-02-10 09:30:00,296.88,296.88,293.13,293.35,49044.0,291.9224,291.9224,288.2351,288.4514,49044.0
2025-02-10 09:35:00,293.39,293.43,290.73,290.76,45847.0,288.4907,288.5301,285.8751,285.9046,45847.0
2025-02-10 09:40:00,291.15,292.2,290.67,291.41,23645.0,286.2881,287.3206,285.8161,286.5438,23645.0
2025-02-10 09:45:00,291.36,292.63,291.35,292.23,17576.0,286.4946,287.7434,286.4848,287.3501,17576.0
2025-02-10 09:50:00,292.02,292.86,292.02,292.17,16656.0,287.1436,287.9696,287.1436,287.2911,16656.0
2025-02-10 09:55:00,292.17,292.49,291.78,292.16,13945.0,287.2911,287.6058,286.9076,287.2813,13945.0
2025-02-10 10:00:00,292.3,292.71,291.96,292.47,22331.0,287.4189,287.8221,287.0846,287.5861,22331.0
2025-02-10 10:05:00,292.41,293.31,292.41,293.0,15997.0,287.5271,288.4121,287.5271,288.1072,15997.0
2025-02-10 10:10:00,292.68,292.91,292.21,292.58,18575.0,287.7926,288.0187,287.3304,287.6942,18575.0
2025-02-10 10:15:00,292.69,292.9,292.2,292.32,12028.0,287.8024,288.0089,287.3206,287.4386,12028.0
2025-02-10 10:20:00,292.32,292.36,291.85,291.99,11432.0,287.4386,287.4779,286.9764,287.1141,11432.0
2025-02-10 10:25:00,291.88,292.9,291.86,292.63,23692.0,287.0059,288.0089,286.9863,287.7434,23692.0
2025-02-10 10:30:00,292.62,293.05,292.58,292.83,19277.0,287.7336,288.1564,287.6942,287.9401,19277.0
2025-02-10 10:35:00,292.88,293.0,292.6,293.0,19990.0,287.9892,288.1072,287.7139,288.1072,19990.0
2025-02-10 10:40:00,293.19,293.59,293.02,293.59,10695.0,288.2941,288.6874,288.1269,288.6874,10695.0
2025-02-10 10:45:00,293.59,294.07,293.48,294.05,15806.0,288.6874,289.1594,288.5792,289.1397,15806.0
2025-02-10 10:50:00,294.06,294.24,293.58,293.76,19041.0,289.1495,289.3265,288.6775,288.8545,19041.0
2025-02-10 10:55:00,293.71,293.87,293.37,293.37,17538.0,288.8054,288.9627,288.4711,288.4711,17538.0
2025-02-10 11:00:00,293.54,293.59,292.92,292.92,16245.0,288.6382,288.6874,288.0286,288.0286,16245.0
2025-02-10 11:05:00,292.8,293.16,292.8,293.09,8224.0,287.9106,288.2646,287.9106,288.1957,8224.0
2025-02-10 11:10:00,293.03,293.03,292.5,292.5,9629.0,288.1367,288.1367,287.6156,287.6156,9629.0
2025-02-10 11:15:00,292.5,292.75,292.46,292.51,11157.0,287.6156,287.8614,287.5763,287.6254,11157.0
2025-02-10 11:20:00,292.63,292.79,292.4,292.79,12911.0,287.7434,287.9007,287.5173,287.9007,12911.0
2025-02-10 11:25:00,292.79,293.28,292.78,293.28,11099.0,287.9007,288.3826,287.8909,288.3826,11099.0
2025-02-10 11:30:00,293.47,293.78,293.35,293.75,5101.0,288.5694,288.8742,288.4514,288.8447,5101.0
2025-02-10 11:35:00,293.75,294.11,293.6,293.91,9086.0,288.8447,289.1987,288.6972,289.002,9086.0
2025-02-10 11:40:00,293.99,294.31,293.99,294.26,5243.0,289.0807,289.3954,289.0807,289.3462,5243.0
2025-02-10 11:45:00,294.23,294.23,293.89,294.02,4955.0,289.3167,289.3167,288.9824,289.1102,4955.0
2025-02-10 11:50:00,294.01,294.02,293.56,293.66,4651.0,289.1004,289.1102,288.6579,288.7562,4651.0
2025-02-10 11:55:00,293.65,293.66,293.19,293.34,6941.0,288.7464,288.7562,288.2941,288.4416,6941.0
2025-02-10 12:00:00,293.37,293.72,293.34,293.62,10118.0,288.4711,288.8152,288.4416,288.7169,10118.0
2025-02-10 12:05:00,293.59,293.7,293.38,293.57,7514.0,288.6874,288.7955,288.4809,288.6677,7514.0
2025-02-10 12:10:00,293.57,293.58,293.08,293.18,4627.0,288.6677,288.6775,288.1859,288.2842,4627.0
2025-02-10 12:15:00,293.12,293.84,293.12,293.83,9410.0,288.2252,288.9332,288.2252,288.9234,9410.0
2025-02-10 12:20:00,293.89,294.15,293.83,294.05,3811.0,288.9824,289.238,288.9234,289.1397,3811.0
2025-02-10 12:25:00,294.05,294.18,293.81,294.13,6717.0,289.1397,289.2675,288.9037,289.2184,6717.0
2025-02-10 12:30:00,294.17,294.31,294.15,294.31,7548.0,289.2577,289.3954,289.238,289.3954,7548.0
2025-02-10 12:35:00,294.38,294.7,294.37,294.68,5980.0,289.4642,289.7788,289.4544,289.7592,5980.0
2025-02-10 12:40:00,294.68,294.71,294.44,294.67,5522.0,289.7592,289.7887,289.5232,289.7493,5522.0
2025-02-10 12:45:00,294.66,294.74,294.4,294.44,5165.0,289.7395,289.8182,289.4839,289.5232,5165.0
2025-02-10 12:50:00,294.42,294.77,294.41,294.76,4465.0,289.5035,289.8477,289.4937,289.8378,4465.0
2025-02-10 12:55:00,294.77,294.78,294.58,294.66,2969.0,289.8477,289.8575,289.6609,289.7395,2969.0
2025-02-10 13:00:00,294.67,294.75,294.45,294.74,6558.0,289.7493,289.828,289.533,289.8182,6558.0
2025-02-10 13:05:00,294.73,294.8,294.56,294.59,2558.0,289.8083,289.8772,289.6412,289.6707,2558.0
2025-02-10 13:10:00,294.59,294.73,294.4,294.59,2785.0,289.6707,289.8083,289.4839,289.6707,2785.0
2025-02-10 13:15:00,294.59,294.68,294.31,294.36,7052.0,289.6707,289.7592,289.3954,289.4445,7052.0
2025-02-10 13:20:00,294.45,294.49,294.18,294.2,8195.0,289.533,289.5724,289.2675,289.2872,8195.0
2025-02-10 13:25:00,294.33,294.47,294.21,294.21,2225.0,289.415,289.5527,289.297,289.297,2225.0
2025-02-10 13:30:00,294.33,294.33,294.06,294.17,5815.0,289.415,289.415,289.1495,289.2577,5815.0
2025-02-10 13:35:00,294.17,294.39,294.15,294.32,6772.0,289.2577,289.474,289.238,289.4052,6772.0
2025-02-10 13:40:00,294.34,294.53,294.23,294.53,5128.0,289.4249,289.6117,289.3167,289.6117,5128.0
2025-02-10 13:45:00,294.52,294.56,294.33,294.49,8611.0,289.6019,289.6412,289.415,289.5724,8611.0
2025-02-10 13:50:00,294.5,294.76,294.4,294.61,7219.0,289.5822,289.8378,289.4839,289.6903,7219.0
2025-02-10 13:55:00,294.63,294.77,294.59,294.68,9476.0,289.71,289.8477,289.6707,289.7592,9476.0
2025-02-10 14:00:00,294.65,294.77,294.42,294.52,7433.0,289.7297,289.8477,289.5035,289.6019,7433.0
2025-02-10 14:05:00,294.37,294.39,294.15,294.39,2511.0,289.4544,289.474,289.238,289.474,2511.0
2025-02-10 14:10:00,294.31,294.49,294.2,294.3,5702.0,289.3954,289.5724,289.2872,289.3855,5702.0
2025-02-10 14:15:00,294.3,294.36,294.16,294.33,8871.0,289.3855,289.4445,289.2479,289.415,8871.0
2025-02-10 14:20:00,294.33,294.33,294.15,294.18,5366.0,289.415,289.415,289.238,289.2675,5366.0
2025-02-10 14:25:00,294.2,294.32,294.14,294.31,7087.0,289.2872,289.4052,289.2282,289.3954,7087.0
2025-02-10 14:30:00,294.27,294.46,293.81,293.81,5111.0,289.356,289.5429,288.9037,288.9037,5111.0
2025-02-10 14:35:00,293.81,293.95,293.78,293.79,4035.0,288.9037,289.0414,288.8742,288.884,4035.0
2025-02-10 14:40:00,293.79,293.92,293.65,293.79,8063.0,288.884,289.0119,288.7464,288.884,8063.0
2025-02-10 14:45:00,293.75,293.86,293.66,293.71,4744.0,288.8447,288.9529,288.7562,288.8054,4744.0
2025-02-10 14:50:00,293.75,293.99,293.63,293.89,8116.0,288.8447,289.0807,288.7267,288.9824,8116.0
2025-02-10 14:55:00,293.81,293.97,293.75,293.95,10649.0,288.9037,289.061,288.8447,289.0414,10649.0
2025-02-10 15:00:00,293.94,293.96,293.76,293.77,4140.0,289.0315,289.0512,288.8545,288.8644,4140.0
2025-02-10 15:05:00,293.76,293.93,293.75,293.76,5263.0,288.8545,289.0217,288.8447,288.8545,5263.0
2025-02-10 15:10:00,293.76,293.79,293.64,293.78,8434.0,288.8545,288.884,288.7365,288.8742,8434.0
2025-02-10 15:15:00,293.71,294.09,293.71,293.96,9186.0,288.8054,289.179,288.8054,289.0512,9186.0
2025-02-10 15:20:00,294.01,294.14,293.85,294.06,6529.0,289.1004,289.2282,288.943,289.1495,6529.0
2025-02-10 15:25:00,293.97,294.0,293.65,293.75,6921.0,289.061,289.0905,288.7464,288.8447,6921.0
2025-02-10 15:30:00,293.73,293.76,293.5,293.5,10645.0,288.825,288.8545,288.5989,288.5989,10645.0
2025-02-10 15:35:00,293.56,293.94,293.42,293.94,12200.0,288.6579,289.0315,288.5202,289.0315,12200.0
2025-02-10 15:40:00,294.07,294.07,293.71,293.85,6959.0,289.1594,289.1594,288.8054,288.943,6959.0
2025-02-10 15:45:00,293.85,293.96,293.66,293.66,9342.0,288.943,289.0512,288.7562,288.7562,9342.0
2025-02-10 15:50:00,293.78,294.34,293.75,294.14,31335.0,288.8742,289.4249,288.8447,289.2282,31335.0
2025-02-10 15:55:00,294.2,294.87,294.2,294.81,183770.0,289.2872,289.946,289.2872,289.887,183770.0
2025-02-11 09:30:00,290.56,290.68,288.8,289.62,121353.0,285.708,285.826,283.9774,284.7837,121353.0
2025-02-11 09:35:00,289.6,290.21,289.03,289.23,124190.0,284.764,285.3638,284.2035,284.4002,124190.0
2025-02-11 09:40:00,289.23,289.56,288.36,289.05,60865.0,284.4002,284.7247,283.5447,284.2232,60865.0
2025-02-11 09:45:00,289.23,290.0,289.14,289.19,39515.0,284.4002,285.1573,284.3117,284.3609,39515.0
2025-02-11 09:50:00,289.32,290.14,289.19,289.75,31065.0,284.4887,285.295,284.3609,284.9115,31065.0
2025-02-11 09:55:00,289.75,290.64,288.91,290.39,33189.0,284.9115,285.7866,284.0855,285.5408,33189.0
2025-02-11 10:00:00,290.39,291.2,290.39,290.76,21560.0,285.5408,286.3373,285.5408,285.9046,21560.0
2025-02-11 10:05:00,290.74,291.27,290.5,291.14,15504.0,285.885,286.4061,285.649,286.2783,15504.0
2025-02-11 10:10:00,291.03,291.82,290.96,291.79,12637.0,286.1701,286.9469,286.1013,286.9174,12637.0
2025-02-11 10:15:00,291.79,291.81,291.23,291.33,28117.0,286.9174,286.9371,286.3668,286.4651,28117.0
2025-02-11 10:20:00,291.42,292.07,291.2,291.68,13474.0,286.5536,287.1928,286.3373,286.8093,13474.0
2025-02-11 10:25:00,291.63,291.93,291.31,291.45,16924.0,286.7601,287.0551,286.4455,286.5831,16924.0
2025-02-11 10:30:00,291.72,292.2,291.7,291.71,12352.0,286.8486,287.3206,286.8289,286.8388,12352.0
2025-02-11 10:35:00,291.83,292.14,291.82,292.08,5952.0,286.9568,287.2616,286.9469,287.2026,5952.0
2025-02-11 10:40:00,292.06,292.54,292.06,292.21,58361.0,287.1829,287.6549,287.1829,287.3304,58361.0
2025-02-11 10:45:00,292.36,292.58,292.24,292.26,23224.0,287.4779,287.6942,287.3599,287.3796,23224.0
2025-02-11 10:50:00,292.4,292.81,292.38,292.81,21349.0,287.5173,287.9204,287.4976,287.9204,21349.0
2025-02-11 10:55:00,292.82,293.19,292.61,293.07,6226.0,287.9302,288.2941,287.7237,288.1761,6226.0
2025-02-11 11:00:00,293.17,293.43,293.0,293.43,6206.0,288.2744,288.5301,288.1072,288.5301,6206.0
2025-02-11 11:05:00,293.26,293.91,293.13,293.59,12644.0,288.3629,289.002,288.2351,288.6874,12644.0
2025-02-11 11:10:00,293.46,293.84,293.4,293.78,3413.0,288.5596,288.9332,288.5006,288.8742,3413.0
2025-02-11 11:15:00,293.78,293.87,293.47,293.62,14087.0,288.8742,288.9627,288.5694,288.7169,14087.0
2025-02-11 11:20:00,293.75,294.14,293.65,294.13,7436.0,288.8447,289.2282,288.7464,289.2184,7436.0
2025-02-11 11:25:00,293.96,294.15,293.9,294.11,10144.0,289.0512,289.238,288.9922,289.1987,10144.0
2025-02-11 11:30:00,294.17,294.23,293.94,294.08,21779.0,289.2577,289.3167,289.0315,289.1692,21779.0
2025-02-11 11:35:00,294.1,294.17,293.74,293.92,18660.0,289.1889,289.2577,288.8349,289.0119,18660.0
2025-02-11 11:40:00,293.76,294.0,293.76,293.87,10296.0,288.8545,289.0905,288.8545,288.9627,10296.0
2025-02-11 11:45:00,293.97,294.23,293.81,294.13,24690.0,289.061,289.3167,288.9037,289.2184,24690.0
2025-02-11 11:50:00,294.14,294.15,293.9,293.94,5521.0,289.2282,289.238,288.9922,289.0315,5521.0
2025-02-11 11:55:00,293.97,294.05,293.84,294.0,9518.0,289.061,289.1397,288.9332,289.0905,9518.0
2025-02-11 12:00:00,294.04,294.12,293.76,293.9,9937.0,289.1299,289.2085,288.8545,288.9922,9937.0
2025-02-11 12:05:00,293.85,293.85,293.44,293.47,5718.0,288.943,288.943,288.5399,288.5694,5718.0
2025-02-11 12:10:00,293.43,293.48,293.05,293.34,5804.0,288.5301,288.5792,288.1564,288.4416,5804.0
2025-02-11 12:15:00,293.4,293.4,293.04,293.04,5872.0,288.5006,288.5006,288.1466,288.1466,5872.0
2025-02-11 12:20:00,293.04,293.36,292.97,293.36,5159.0,288.1466,288.4612,288.0777,288.4612,5159.0
2025-02-11 12:25:00,293.33,293.47,293.12,293.4,6889.0,288.4317,288.5694,288.2252,288.5006,6889.0
2025-02-11 12:30:00,293.29,293.5,293.28,293.42,5846.0,288.3924,288.5989,288.3826,288.5202,5846.0
2025-02-11 12:35:00,293.42,294.62,293.42,294.59,33813.0,288.5202,289.7002,288.5202,289.6707,33813.0
2025-02-11 12:40:00,294.6,294.67,294.39,294.5,7679.0,289.6805,289.7493,289.474,289.5822,7679.0
2025-02-11 12:45:00,294.52,294.52,294.22,294.24,7885.0,289.6019,289.6019,289.3069,289.3265,7885.0
2025-02-11 12:50:00,294.3,294.47,294.3,294.47,2657.0,289.3855,289.5527,289.3855,289.5527,2657.0
2025-02-11 12:55:00,294.73,294.94,294.72,294.94,7517.0,289.8083,290.0148,289.7985,290.0148,7517.0
2025-02-11 13:00:00,294.98,295.14,294.89,295.08,8876.0,290.0542,290.2115,289.9657,290.1525,8876.0
2025-02-11 13:05:00,295.02,295.19,294.98,295.1,4502.0,290.0935,290.2607,290.0542,290.1722,4502.0
2025-02-11 13:10:00,295.09,295.26,294.87,295.21,6266.0,290.1623,290.3295,289.946,290.2803,6266.0
2025-02-11 13:15:00,295.25,295.39,295.15,295.25,10668.0,290.3197,290.4573,290.2213,290.3197,10668.0
2025-02-11 13:20:00,295.33,295.43,295.22,295.37,12362.0,290.3983,290.4967,290.2902,290.4377,12362.0
2025-02-11 13:25:00,295.37,295.38,295.24,295.26,6308.0,290.4377,290.4475,290.3098,290.3295,6308.0
2025-02-11 13:30:00,295.28,295.57,295.27,295.43,12047.0,290.3492,290.6343,290.3393,290.4967,12047.0
2025-02-11 13:35:00,295.46,296.23,295.45,295.64,24841.0,290.5262,291.2833,290.5163,290.7031,24841.0
2025-02-11 13:40:00,295.64,295.73,295.42,295.57,12100.0,290.7031,290.7916,290.4868,290.6343,12100.0
2025-02-11 13:45:00,295.57,295.7,295.42,295.7,19392.0,290.6343,290.7621,290.4868,290.7621,19392.0
2025-02-11 13:50:00,295.61,295.69,295.0,295.04,11606.0,290.6737,290.7523,290.0738,290.1132,11606.0
2025-02-11 13:55:00,295.0,295.12,294.77,294.99,8700.0,290.0738,290.1918,289.8477,290.064,8700.0
2025-02-11 14:00:00,295.06,295.14,294.61,294.79,20229.0,290.1328,290.2115,289.6903,289.8673,20229.0
2025-02-11 14:05:00,294.79,295.19,294.77,295.06,10553.0,289.8673,290.2607,289.8477,290.1328,10553.0
2025-02-11 14:10:00,295.06,295.18,294.97,295.06,3785.0,290.1328,290.2508,290.0443,290.1328,3785.0
2025-02-11 14:15:00,295.02,295.31,294.95,295.31,10490.0,290.0935,290.3787,290.0247,290.3787,10490.0
2025-02-11 14:20:00,295.21,295.53,295.21,295.37,11612.0,290.2803,290.595,290.2803,290.4377,11612.0
2025-02-11 14:25:00,295.37,295.48,295.3,295.48,9935.0,290.4377,290.5458,290.3688,290.5458,9935.0
2025-02-11 14:30:00,295.45,295.78,295.4,295.71,9365.0,290.5163,290.8408,290.4672,290.772,9365.0
2025-02-11 14:35:00,295.71,296.48,295.71,296.38,24740.0,290.772,291.5291,290.772,291.4308,24740.0
2025-02-11 14:40:00,296.38,296.74,296.34,296.63,20415.0,291.4308,291.7848,291.3915,291.6766,20415.0
2025-02-11 14:45:00,296.69,297.04,296.62,296.97,26207.0,291.7356,292.0798,291.6668,292.0109,26207.0
2025-02-11 14:50:00,296.97,297.08,296.71,296.75,28564.0,292.0109,292.1191,291.7553,291.7946,28564.0
2025-02-11 14:55:00,296.74,296.9,296.5,296.62,38688.0,291.7848,291.9421,291.5488,291.6668,38688.0
2025-02-11 15:00:00,296.62,296.78,296.46,296.63,10833.0,291.6668,291.8241,291.5095,291.6766,10833.0
2025-02-11 15:05:00,296.58,296.82,296.52,296.8,7600.0,291.6275,291.8634,291.5685,291.8438,7600.0
2025-02-11 15:10:00,296.73,297.14,296.72,297.14,11209.0,291.7749,292.1781,291.7651,292.1781,11209.0
2025-02-11 15:15:00,297.04,297.41,297.0,297.32,27750.0,292.0798,292.4436,292.0404,292.3551,27750.0
2025-02-11 15:20:00,297.24,297.66,297.15,297.51,30866.0,292.2764,292.6894,292.1879,292.5419,30866.0
2025-02-11 15:25:00,297.5,297.54,297.31,297.37,18985.0,292.5321,292.5714,292.3453,292.4043,18985.0
2025-02-11 15:30:00,297.41,297.95,297.4,297.71,21788.0,292.4436,292.9746,292.4338,292.7386,21788.0
2025-02-11 15:35:00,297.71,297.81,297.1,297.17,21023.0,292.7386,292.8369,292.1388,292.2076,21023.0
2025-02-11 15:40:00,297.17,297.47,297.11,297.37,13338.0,292.2076,292.5026,292.1486,292.4043,13338.0
2025-02-11 15:45:00,297.3,297.3,296.85,296.89,16316.0,292.3354,292.3354,291.8929,291.9323,16316.0
2025-02-11 15:50:00,297.01,297.38,296.29,296.64,58304.0,292.0503,292.4141,291.3423,291.6865,58304.0
2025-02-11 15:55:00,296.64,296.86,296.47,296.61,77746.0,291.6865,291.9028,291.5193,291.657,77746.0
2025-02-12 09:30:00,293.82,295.18,292.62,293.72,39095.0,288.9135,290.2508,287.7336,288.8152,39095.0
2025-02-12 09:35:00,293.42,294.18,293.2,293.84,28972.0,288.5202,289.2675,288.3039,288.9332,28972.0
2025-02-12 09:40:00,294.01,295.24,293.93,294.81,14683.0,289.1004,290.3098,289.0217,289.887,14683.0
2025-02-12 09:45:00,294.85,294.91,294.34,294.56,13980.0,289.9263,289.9853,289.4249,289.6412,13980.0
2025-02-12 09:50:00,294.56,294.56,293.7,294.03,8535.0,289.6412,289.6412,288.7955,289.12,8535.0
2025-02-12 09:55:00,294.16,294.17,293.04,293.25,15528.0,289.2479,289.2577,288.1466,288.3531,15528.0
2025-02-12 10:00:00,293.0,293.96,292.62,293.48,35096.0,288.1072,289.0512,287.7336,288.5792,35096.0
2025-02-12 10:05:00,293.31,294.45,293.31,294.24,26029.0,288.4121,289.533,288.4121,289.3265,26029.0
2025-02-12 10:10:00,294.24,294.46,293.73,294.34,16397.0,289.3265,289.5429,288.825,289.4249,16397.0
2025-02-12 10:15:00,294.18,294.64,294.16,294.5,12159.0,289.2675,289.7198,289.2479,289.5822,12159.0
2025-02-12 10:20:00,294.5,294.5,293.53,294.12,29362.0,289.5822,289.5822,288.6284,289.2085,29362.0
2025-02-12 10:25:00,294.26,294.68,294.08,294.67,21350.0,289.3462,289.7592,289.1692,289.7493,21350.0
2025-02-12 10:30:00,294.71,294.89,294.36,294.89,18471.0,289.7887,289.9657,289.4445,289.9657,18471.0
2025-02-12 10:35:00,294.9,295.5,294.88,295.26,34048.0,289.9755,290.5655,289.9558,290.3295,34048.0
2025-02-12 10:40:00,295.3,295.3,294.55,294.76,8434.0,290.3688,290.3688,289.6314,289.8378,8434.0
2025-02-12 10:45:00,294.86,294.96,294.26,294.65,5807.0,289.9362,290.0345,289.3462,289.7297,5807.0
2025-02-12 10:50:00,294.53,294.72,294.33,294.48,9509.0,289.6117,289.7985,289.415,289.5625,9509.0
2025-02-12 10:55:00,294.62,294.64,294.25,294.3,11613.0,289.7002,289.7198,289.3364,289.3855,11613.0
2025-02-12 11:00:00,294.41,294.59,294.2,294.39,14476.0,289.4937,289.6707,289.2872,289.474,14476.0
2025-02-12 11:05:00,294.38,294.8,294.38,294.78,10125.0,289.4642,289.8772,289.4642,289.8575,10125.0
2025-02-12 11:10:00,294.68,294.99,294.35,294.52,29259.0,289.7592,290.064,289.4347,289.6019,29259.0
2025-02-12 11:15:00,294.55,294.56,294.4,294.48,11198.0,289.6314,289.6412,289.4839,289.5625,11198.0
2025-02-12 11:20:00,294.43,294.46,293.98,294.04,16235.0,289.5134,289.5429,289.0709,289.1299,16235.0
2025-02-12 11:25:00,294.07,294.22,293.85,294.22,16780.0,289.1594,289.3069,288.943,289.3069,16780.0
2025-02-12 11:30:00,294.19,294.24,294.08,294.17,2353.0,289.2774,289.3265,289.1692,289.2577,2353.0
2025-02-12 11:35:00,294.24,294.45,294.1,294.45,8342.0,289.3265,289.533,289.1889,289.533,8342.0
2025-02-12 11:40:00,294.45,295.0,294.41,295.0,13608.0,289.533,290.0738,289.4937,290.0738,13608.0
2025-02-12 11:45:00,295.0,295.16,294.97,295.09,17047.0,290.0738,290.2312,290.0443,290.1623,17047.0
2025-02-12 11:50:00,295.17,295.34,295.01,295.34,13548.0,290.241,290.4082,290.0837,290.4082,13548.0
2025-02-12 11:55:00,295.29,295.83,295.06,295.69,11018.0,290.359,290.89,290.1328,290.7523,11018.0
2025-02-12 12:00:00,295.55,295.82,295.54,295.57,5195.0,290.6147,290.8801,290.6048,290.6343,5195.0
2025-02-12 12:05:00,295.72,295.76,295.46,295.5,6575.0,290.7818,290.8211,290.5262,290.5655,6575.0
2025-02-12 12:10:00,295.53,296.17,295.53,296.13,4854.0,290.595,291.2243,290.595,291.185,4854.0
2025-02-12 12:15:00,296.11,296.2,295.97,296.16,13339.0,291.1653,291.2538,291.0276,291.2145,13339.0
2025-02-12 12:20:00,295.93,296.15,295.84,295.87,5328.0,290.9883,291.2046,290.8998,290.9293,5328.0
2025-02-12 12:25:00,296.03,296.03,295.5,295.5,11615.0,291.0866,291.0866,290.5655,290.5655,11615.0
2025-02-12 12:30:00,295.5,295.54,295.33,295.48,6461.0,290.5655,290.6048,290.3983,290.5458,6461.0
2025-02-12 12:35:00,295.48,295.51,294.95,295.03,11906.0,290.5458,290.5753,290.0247,290.1033,11906.0
2025-02-12 12:40:00,295.04,295.09,294.94,295.0,14854.0,290.1132,290.1623,290.0148,290.0738,14854.0
2025-02-12 12:45:00,295.11,295.56,295.01,295.45,20240.0,290.182,290.6245,290.0837,290.5163,20240.0
2025-02-12 12:50:00,295.45,295.65,295.28,295.47,10298.0,290.5163,290.713,290.3492,290.536,10298.0
2025-02-12 12:55:00,295.44,295.62,295.31,295.33,6207.0,290.5065,290.6835,290.3787,290.3983,6207.0
2025-02-12 13:00:00,295.3,295.43,295.28,295.4,6916.0,290.3688,290.4967,290.3492,290.4672,6916.0
2025-02-12 13:05:00,295.29,295.39,294.99,295.28,3497.0,290.359,290.4573,290.064,290.3492,3497.0
2025-02-12 13:10:00,295.32,295.32,295.01,295.12,5529.0,290.3885,290.3885,290.0837,290.1918,5529.0
2025-02-12 13:15:00,295.12,295.16,294.82,294.87,9979.0,290.1918,290.2312,289.8968,289.946,9979.0
2025-02-12 13:20:00,294.88,294.94,294.5,294.56,33579.0,289.9558,290.0148,289.5822,289.6412,33579.0
2025-02-12 13:25:00,294.5,294.52,294.2,294.39,6001.0,289.5822,289.6019,289.2872,289.474,6001.0
2025-02-12 13:30:00,294.39,294.55,294.17,294.51,6876.0,289.474,289.6314,289.2577,289.592,6876.0
2025-02-12 13:35:00,294.51,294.7,294.39,294.69,17411.0,289.592,289.7788,289.474,289.769,17411.0
2025-02-12 13:40:00,294.67,294.69,294.34,294.37,6323.0,289.7493,289.769,289.4249,289.4544,6323.0
2025-02-12 13:45:00,294.32,294.82,294.32,294.82,7441.0,289.4052,289.8968,289.4052,289.8968,7441.0
2025-02-12 13:50:00,294.81,294.81,294.44,294.68,12728.0,289.887,289.887,289.5232,289.7592,12728.0
2025-02-12 13:55:00,294.71,294.91,294.67,294.78,8206.0,289.7887,289.9853,289.7493,289.8575,8206.0
2025-02-12 14:00:00,294.78,294.86,294.61,294.81,6006.0,289.8575,289.9362,289.6903,289.887,6006.0
2025-02-12 14:05:00,294.69,295.11,294.69,295.06,11940.0,289.769,290.182,289.769,290.1328,11940.0
2025-02-12 14:10:00,295.01,295.23,295.01,295.1,18615.0,290.0837,290.3,290.0837,290.1722,18615.0
2025-02-12 14:15:00,295.14,295.14,294.93,295.0,9664.0,290.2115,290.2115,290.005,290.0738,9664.0
2025-02-12 14:20:00,295.05,295.18,294.93,295.05,12051.0,290.123,290.2508,290.005,290.123,12051.0
2025-02-12 14:25:00,295.01,295.3,294.91,295.26,6448.0,290.0837,290.3688,289.9853,290.3295,6448.0
2025-02-12 14:30:00,295.26,295.37,295.14,295.35,8524.0,290.3295,290.4377,290.2115,290.418,8524.0
2025-02-12 14:35:00,295.35,295.64,295.22,295.49,27939.0,290.418,290.7031,290.2902,290.5557,27939.0
2025-02-12 14:40:00,295.45,295.49,295.22,295.3,5707.0,290.5163,290.5557,290.2902,290.3688,5707.0
2025-02-12 14:45:00,295.22,295.32,295.04,295.21,10657.0,290.2902,290.3885,290.1132,290.2803,10657.0
2025-02-12 14:50:00,295.3,295.4,294.98,295.08,10814.0,290.3688,290.4672,290.0542,290.1525,10814.0
2025-02-12 14:55:00,295.08,295.1,294.71,294.81,14641.0,290.1525,290.1722,289.7887,289.887,14641.0
2025-02-12 15:00:00,294.81,295.01,294.74,294.97,10760.0,289.887,290.0837,289.8182,290.0443,10760.0
2025-02-12 15:05:00,295.0,295.0,294.66,294.92,11679.0,290.0738,290.0738,289.7395,289.9952,11679.0
2025-02-12 15:10:00,294.98,295.03,294.88,294.9,9799.0,290.0542,290.1033,289.9558,289.9755,9799.0
2025-02-12 15:15:00,294.88,295.32,294.83,294.91,12401.0,289.9558,290.3885,289.9067,289.9853,12401.0
2025-02-12 15:20:00,294.92,295.33,294.83,295.25,13976.0,289.9952,290.3983,289.9067,290.3197,13976.0
2025-02-12 15:25:00,295.21,295.41,295.07,295.26,14002.0,290.2803,290.477,290.1427,290.3295,14002.0
2025-02-12 15:30:00,295.25,295.52,295.22,295.47,16161.0,290.3197,290.5852,290.2902,290.536,16161.0
2025-02-12 15:35:00,295.47,295.48,295.09,295.21,17431.0,290.536,290.5458,290.1623,290.2803,17431.0
2025-02-12 15:40:00,295.23,295.82,295.22,295.66,22851.0,290.3,290.8801,290.2902,290.7228,22851.0
2025-02-12 15:45:00,295.71,295.78,295.4,295.46,25721.0,290.772,290.8408,290.4672,290.5262,25721.0
2025-02-12 15:50:00,295.61,295.81,294.91,294.97,54042.0,290.6737,290.8703,289.9853,290.0443,54042.0
2025-02-12 15:55:00,295.12,295.23,294.71,295.11,98387.0,290.1918,290.3,289.7887,290.182,98387.0
2025-02-13 09:30:00,297.55,298.35,294.04,294.61,56025.0,292.5813,293.3679,289.1299,289.6903,56025.0
2025-02-13 09:35:00,294.58,295.01,293.55,294.99,12231.0,289.6609,290.0837,288.648,290.064,12231.0
2025-02-13 09:40:00,295.3,295.55,294.14,295.51,9112.0,290.3688,290.6147,289.2282,290.5753,9112.0
2025-02-13 09:45:00,295.73,296.19,295.34,295.7,7354.0,290.7916,291.244,290.4082,290.7621,7354.0
2025-02-13 09:50:00,295.86,296.18,295.71,295.83,7955.0,290.9195,291.2341,290.772,290.89,7955.0
2025-02-13 09:55:00,295.81,295.99,295.1,295.65,5257.0,290.8703,291.0473,290.1722,290.713,5257.0
2025-02-13 10:00:00,295.46,296.12,295.3,295.3,9887.0,290.5262,291.1751,290.3688,290.3688,9887.0
2025-02-13 10:05:00,294.99,295.57,294.98,295.15,5723.0,290.064,290.6343,290.0542,290.2213,5723.0
2025-02-13 10:10:00,295.27,295.51,294.72,294.72,8150.0,290.3393,290.5753,289.7985,289.7985,8150.0
2025-02-13 10:15:00,294.5,295.04,294.5,295.04,3304.0,289.5822,290.1132,289.5822,290.1132,3304.0
2025-02-13 10:20:00,295.05,295.05,294.64,294.71,4391.0,290.123,290.123,289.7198,289.7887,4391.0
2025-02-13 10:25:00,294.69,294.81,294.47,294.75,13012.0,289.769,289.887,289.5527,289.828,13012.0
2025-02-13 10:30:00,294.73,295.01,294.48,294.63,12063.0,289.8083,290.0837,289.5625,289.71,12063.0
2025-02-13 10:35:00,294.66,294.98,294.65,294.76,4342.0,289.7395,290.0542,289.7297,289.8378,4342.0
2025-02-13 10:40:00,294.76,295.15,294.55,294.63,5496.0,289.8378,290.2213,289.6314,289.71,5496.0
2025-02-13 10:45:00,294.66,295.04,294.63,295.02,5388.0,289.7395,290.1132,289.71,290.0935,5388.0
2025-02-13 10:50:00,294.61,295.27,294.61,295.09,4184.0,289.6903,290.3393,289.6903,290.1623,4184.0
2025-02-13 10:55:00,295.08,295.37,295.01,295.25,3990.0,290.1525,290.4377,290.0837,290.3197,3990.0
2025-02-13 11:00:00,295.37,295.63,295.27,295.63,3171.0,290.4377,290.6933,290.3393,290.6933,3171.0
2025-02-13 11:05:00,295.63,296.24,295.63,296.24,7424.0,290.6933,291.2931,290.6933,291.2931,7424.0
2025-02-13 11:10:00,296.13,296.62,296.1,296.54,9435.0,291.185,291.6668,291.1555,291.5881,9435.0
2025-02-13 11:15:00,296.54,296.62,296.24,296.46,6398.0,291.5881,291.6668,291.2931,291.5095,6398.0
2025-02-13 11:20:00,296.46,296.56,296.34,296.43,5930.0,291.5095,291.6078,291.3915,291.48,5930.0
2025-02-13 11:25:00,296.43,296.46,295.97,296.05,3956.0,291.48,291.5095,291.0276,291.1063,3956.0
2025-02-13 11:30:00,296.03,296.2,295.84,296.15,8670.0,291.0866,291.2538,290.8998,291.2046,8670.0
2025-02-13 11:35:00,296.22,296.46,296.03,296.22,4901.0,291.2735,291.5095,291.0866,291.2735,4901.0
2025-02-13 11:40:00,296.33,296.4,296.1,296.1,2229.0,291.3816,291.4505,291.1555,291.1555,2229.0
2025-02-13 11:45:00,296.26,296.45,296.15,296.31,7103.0,291.3128,291.4996,291.2046,291.362,7103.0
2025-02-13 11:50:00,296.31,296.31,295.85,295.85,4505.0,291.362,291.362,290.9096,290.9096,4505.0
2025-02-13 11:55:00,295.9,295.91,295.54,295.8,12648.0,290.9588,290.9686,290.6048,290.8605,12648.0
2025-02-13 12:00:00,295.81,296.17,295.63,296.17,8261.0,290.8703,291.2243,290.6933,291.2243,8261.0
2025-02-13 12:05:00,296.24,296.26,296.0,296.21,2739.0,291.2931,291.3128,291.0571,291.2636,2739.0
2025-02-13 12:10:00,296.21,296.33,296.12,296.33,2447.0,291.2636,291.3816,291.1751,291.3816,2447.0
2025-02-13 12:15:00,296.31,296.41,296.17,296.18,2215.0,291.362,291.4603,291.2243,291.2341,2215.0
2025-02-13 12:20:00,296.28,296.37,296.11,296.21,3192.0,291.3325,291.421,291.1653,291.2636,3192.0
2025-02-13 12:25:00,296.25,296.47,296.2,296.31,3650.0,291.303,291.5193,291.2538,291.362,3650.0
2025-02-13 12:30:00,296.23,296.31,295.92,296.06,4358.0,291.2833,291.362,290.9785,291.1161,4358.0
2025-02-13 12:35:00,296.03,296.19,295.86,295.9,7056.0,291.0866,291.244,290.9195,290.9588,7056.0
2025-02-13 12:40:00,296.07,296.07,295.77,295.89,2746.0,291.126,291.126,290.831,290.949,2746.0
2025-02-13 12:45:00,295.89,296.03,295.81,295.81,3077.0,290.949,291.0866,290.8703,290.8703,3077.0
2025-02-13 12:50:00,295.95,296.06,295.83,295.92,2476.0,291.008,291.1161,290.89,290.9785,2476.0
2025-02-13 12:55:00,295.92,295.96,295.56,295.65,12721.0,290.9785,291.0178,290.6245,290.713,12721.0
2025-02-13 13:00:00,295.65,295.65,295.38,295.43,9413.0,290.713,290.713,290.4475,290.4967,9413.0
2025-02-13 13:05:00,295.48,295.73,295.33,295.65,14357.0,290.5458,290.7916,290.3983,290.713,14357.0
2025-02-13 13:10:00,295.53,295.88,295.41,295.85,8654.0,290.595,290.9391,290.477,290.9096,8654.0
2025-02-13 13:15:00,295.85,296.04,295.5,295.6,7325.0,290.9096,291.0965,290.5655,290.6638,7325.0
2025-02-13 13:20:00,295.61,295.69,295.31,295.6,4022.0,290.6737,290.7523,290.3787,290.6638,4022.0
2025-02-13 13:25:00,295.46,295.77,295.34,295.46,20886.0,290.5262,290.831,290.4082,290.5262,20886.0
2025-02-13 13:30:00,295.61,295.92,295.6,295.92,3659.0,290.6737,290.9785,290.6638,290.9785,3659.0
2025-02-13 13:35:00,295.93,296.2,295.73,296.2,3591.0,290.9883,291.2538,290.7916,291.2538,3591.0
2025-02-13 13:40:00,296.2,296.27,295.54,295.87,5153.0,291.2538,291.3226,290.6048,290.9293,5153.0
2025-02-13 13:45:00,295.88,296.14,295.69,296.14,3471.0,290.9391,291.1948,290.7523,291.1948,3471.0
2025-02-13 13:50:00,296.01,296.14,295.83,296.08,2212.0,291.067,291.1948,290.89,291.1358,2212.0
2025-02-13 13:55:00,296.11,296.27,295.73,296.17,6472.0,291.1653,291.3226,290.7916,291.2243,6472.0
2025-02-13 14:00:00,296.27,296.4,296.18,296.34,8308.0,291.3226,291.4505,291.2341,291.3915,8308.0
2025-02-13 14:05:00,296.32,296.77,296.25,296.59,12180.0,291.3718,291.8143,291.303,291.6373,12180.0
2025-02-13 14:10:00,296.59,296.82,296.47,296.82,6198.0,291.6373,291.8634,291.5193,291.8634,6198.0
2025-02-13 14:15:00,296.79,297.09,296.79,297.01,8769.0,291.8339,292.1289,291.8339,292.0503,8769.0
2025-02-13 14:20:00,296.96,297.1,296.94,297.04,6115.0,292.0011,292.1388,291.9814,292.0798,6115.0
2025-02-13 14:25:00,297.09,297.09,296.83,296.83,5412.0,292.1289,292.1289,291.8733,291.8733,5412.0
2025-02-13 14:30:00,296.91,296.91,296.54,296.79,8499.0,291.9519,291.9519,291.5881,291.8339,8499.0
2025-02-13 14:35:00,296.72,296.92,296.38,296.92,12449.0,291.7651,291.9618,291.4308,291.9618,12449.0
2025-02-13 14:40:00,296.76,297.12,296.68,297.12,3926.0,291.8044,292.1584,291.7258,292.1584,3926.0
2025-02-13 14:45:00,296.98,297.06,296.74,296.77,4640.0,292.0208,292.0994,291.7848,291.8143,4640.0
2025-02-13 14:50:00,296.78,296.9,296.68,296.78,3863.0,291.8241,291.9421,291.7258,291.8241,3863.0
2025-02-13 14:55:00,296.69,296.73,296.5,296.73,1489.0,291.7356,291.7749,291.5488,291.7749,1489.0
2025-02-13 15:00:00,296.52,296.69,296.52,296.63,3860.0,291.5685,291.7356,291.5685,291.6766,3860.0
2025-02-13 15:05:00,296.65,296.67,296.5,296.5,7871.0,291.6963,291.7159,291.5488,291.5488,7871.0
2025-02-13 15:10:00,296.5,296.64,296.36,296.52,13332.0,291.5488,291.6865,291.4111,291.5685,13332.0
2025-02-13 15:15:00,296.45,296.59,296.39,296.5,9499.0,291.4996,291.6373,291.4406,291.5488,9499.0
2025-02-13 15:20:00,296.5,296.5,296.09,296.09,6585.0,291.5488,291.5488,291.1456,291.1456,6585.0
2025-02-13 15:25:00,296.16,296.18,295.85,296.13,10223.0,291.2145,291.2341,290.9096,291.185,10223.0
2025-02-13 15:30:00,296.06,296.5,295.92,296.41,10422.0,291.1161,291.5488,290.9785,291.4603,10422.0
2025-02-13 15:35:00,296.33,296.6,296.16,296.6,10199.0,291.3816,291.6471,291.2145,291.6471,10199.0
2025-02-13 15:40:00,296.53,296.72,296.45,296.63,12221.0,291.5783,291.7651,291.4996,291.6766,12221.0
2025-02-13 15:45:00,296.7,296.91,296.63,296.74,12724.0,291.7454,291.9519,291.6766,291.7848,12724.0
2025-02-13 15:50:00,296.8,297.23,296.41,296.81,43704.0,291.8438,292.2666,291.4603,291.8536,43704.0
2025-02-13 15:55:00,296.82,297.24,296.59,296.88,86589.0,291.8634,292.2764,291.6373,291.9224,86589.0
2025-02-14 09:30:00,294.75,295.17,293.92,294.72,40827.0,292.1971,292.6135,291.3743,292.1674,40827.0
2025-02-14 09:35:00,294.59,294.84,293.58,294.33,13234.0,292.0385,292.2863,291.0373,291.7808,13234.0
2025-02-14 09:40:00,294.37,294.71,293.69,293.82,20030.0,291.8204,292.1575,291.1463,291.2752,20030.0
2025-02-14 09:45:00,293.75,294.78,293.74,294.21,23349.0,291.2058,292.2269,291.1959,291.6618,23349.0
2025-02-14 09:50:00,294.01,294.29,293.34,293.34,14589.0,291.4635,291.7411,290.7993,290.7993,14589.0
2025-02-14 09:55:00,293.34,293.59,293.05,293.48,14511.0,290.7993,291.0472,290.5118,290.9381,14511.0
2025-02-14 10:00:00,293.47,294.47,293.47,294.0,13996.0,290.9282,291.9195,290.9282,291.4536,13996.0
2025-02-14 10:05:00,294.08,294.45,293.88,294.04,8785.0,291.5329,291.8997,291.3347,291.4933,8785.0
2025-02-14 10:10:00,293.98,294.03,293.36,293.5,6620.0,291.4338,291.4834,290.8192,290.9579,6620.0
2025-02-14 10:15:00,293.5,293.92,293.41,293.45,5453.0,290.9579,291.3743,290.8687,290.9084,5453.0
2025-02-14 10:20:00,293.69,293.69,292.48,292.91,6671.0,291.1463,291.1463,289.9468,290.3731,6671.0
2025-02-14 10:25:00,293.1,293.37,292.8,292.85,8954.0,290.5614,290.8291,290.264,290.3136,8954.0
2025-02-14 10:30:00,292.88,292.97,292.59,292.73,6565.0,290.3433,290.4325,290.0558,290.1946,6565.0
2025-02-14 10:35:00,292.73,292.98,291.92,292.15,10778.0,290.1946,290.4425,289.3916,289.6196,10778.0
2025-02-14 10:40:00,292.06,292.37,291.91,292.2,7393.0,289.5304,289.8377,289.3817,289.6692,7393.0
2025-02-14 10:45:00,292.03,292.25,292.03,292.15,2765.0,289.5007,289.7188,289.5007,289.6196,2765.0
2025-02-14 10:50:00,292.18,292.27,291.76,291.9,14027.0,289.6494,289.7386,289.233,289.3718,14027.0
2025-02-14 10:55:00,291.91,292.68,291.9,292.66,9770.0,289.3817,290.1451,289.3718,290.1252,9770.0
2025-02-14 11:00:00,292.75,293.04,292.75,292.92,4363.0,290.2144,290.5019,290.2144,290.383,4363.0
2025-02-14 11:05:00,292.85,293.2,292.82,293.16,7048.0,290.3136,290.6605,290.2838,290.6209,7048.0
2025-02-14 11:10:00,293.29,293.5,293.11,293.22,9639.0,290.7498,290.9579,290.5713,290.6804,9639.0
2025-02-14 11:15:00,293.0,293.14,292.62,292.63,7719.0,290.4623,290.6011,290.0856,290.0955,7719.0
2025-02-14 11:20:00,292.64,292.81,292.51,292.72,6735.0,290.1054,290.2739,289.9765,290.1847,6735.0
2025-02-14 11:25:00,292.71,292.71,292.41,292.51,33726.0,290.1748,290.1748,289.8774,289.9765,33726.0
2025-02-14 11:30:00,292.51,292.75,292.29,292.71,9648.0,289.9765,290.2144,289.7584,290.1748,9648.0
2025-02-14 11:35:00,292.85,292.85,292.55,292.76,5736.0,290.3136,290.3136,290.0162,290.2244,5736.0
2025-02-14 11:40:00,292.72,292.81,292.52,292.64,6576.0,290.1847,290.2739,289.9864,290.1054,6576.0
2025-02-14 11:45:00,292.66,292.8,292.31,292.46,6886.0,290.1252,290.264,289.7783,289.927,6886.0
2025-02-14 11:50:00,292.32,292.57,292.3,292.4,4839.0,289.7882,290.036,289.7683,289.8675,4839.0
2025-02-14 11:55:00,292.48,292.82,292.48,292.61,5340.0,289.9468,290.2838,289.9468,290.0757,5340.0
2025-02-14 12:00:00,292.69,292.78,292.52,292.65,6487.0,290.155,290.2442,289.9864,290.1153,6487.0
2025-02-14 12:05:00,292.6,292.66,292.46,292.52,5643.0,290.0657,290.1252,289.927,289.9864,5643.0
2025-02-14 12:10:00,292.56,292.8,292.52,292.67,7260.0,290.0261,290.264,289.9864,290.1351,7260.0
2025-02-14 12:15:00,292.67,292.82,292.54,292.54,6204.0,290.1351,290.2838,290.0063,290.0063,6204.0
2025-02-14 12:20:00,292.53,292.65,292.13,292.4,9174.0,289.9964,290.1153,289.5998,289.8675,9174.0
2025-02-14 12:25:00,292.52,292.52,292.12,292.12,6001.0,289.9864,289.9864,289.5899,289.5899,6001.0
2025-02-14 12:30:00,292.12,292.37,292.03,292.31,8816.0,289.5899,289.8377,289.5007,289.7783,8816.0
2025-02-14 12:35:00,292.39,292.58,292.13,292.13,6614.0,289.8576,290.0459,289.5998,289.5998,6614.0
2025-02-14 12:40:00,292.11,292.23,291.92,292.15,17384.0,289.58,289.6989,289.3916,289.6196,17384.0
2025-02-14 12:45:00,292.15,292.25,292.01,292.19,7805.0,289.6196,289.7188,289.4809,289.6593,7805.0
2025-02-14 12:50:00,292.19,292.32,292.06,292.08,10576.0,289.6593,289.7882,289.5304,289.5502,10576.0
2025-02-14 12:55:00,292.1,292.18,291.8,292.02,12494.0,289.5701,289.6494,289.2727,289.4908,12494.0
2025-02-14 13:00:00,291.88,292.01,291.76,291.93,3361.0,289.352,289.4809,289.233,289.4015,3361.0
2025-02-14 13:05:00,291.94,292.06,291.56,291.58,10052.0,289.4115,289.5304,289.0348,289.0546,10052.0
2025-02-14 13:10:00,291.57,291.79,291.57,291.71,2835.0,289.0447,289.2628,289.0447,289.1835,2835.0
2025-02-14 13:15:00,291.65,291.92,291.51,291.92,5726.0,289.124,289.3916,288.9852,289.3916,5726.0
2025-02-14 13:20:00,291.94,292.17,291.91,292.1,4453.0,289.4115,289.6395,289.3817,289.5701,4453.0
2025-02-14 13:25:00,292.1,292.16,291.98,292.03,3032.0,289.5701,289.6296,289.4511,289.5007,3032.0
2025-02-14 13:30:00,292.03,292.3,292.01,292.16,5788.0,289.5007,289.7683,289.4809,289.6296,5788.0
2025-02-14 13:35:00,292.3,292.43,292.17,292.36,5371.0,289.7683,289.8972,289.6395,289.8278,5371.0
2025-02-14 13:40:00,292.36,292.71,292.33,292.55,8650.0,289.8278,290.1748,289.7981,290.0162,8650.0
2025-02-14 13:45:00,292.46,292.46,292.28,292.42,4471.0,289.927,289.927,289.7485,289.8873,4471.0
2025-02-14 13:50:00,292.29,292.44,292.27,292.38,7205.0,289.7584,289.9071,289.7386,289.8477,7205.0
2025-02-14 13:55:00,292.44,292.46,292.26,292.46,7816.0,289.9071,289.927,289.7287,289.927,7816.0
2025-02-14 14:00:00,292.46,292.48,292.1,292.43,15135.0,289.927,289.9468,289.5701,289.8972,15135.0
2025-02-14 14:05:00,292.49,292.77,292.37,292.48,7784.0,289.9567,290.2343,289.8377,289.9468,7784.0
2025-02-14 14:10:00,292.5,292.55,292.1,292.32,15134.0,289.9666,290.0162,289.5701,289.7882,15134.0
2025-02-14 14:15:00,292.36,292.55,292.15,292.41,16610.0,289.8278,290.0162,289.6196,289.8774,16610.0
2025-02-14 14:20:00,292.41,292.72,292.4,292.72,5915.0,289.8774,290.1847,289.8675,290.1847,5915.0
2025-02-14 14:25:00,292.67,293.0,292.67,292.88,11985.0,290.1351,290.4623,290.1351,290.3433,11985.0
2025-02-14 14:30:00,292.89,292.95,292.01,292.38,64747.0,290.3532,290.4127,289.4809,289.8477,64747.0
2025-02-14 14:35:00,292.38,292.48,292.07,292.08,21725.0,289.8477,289.9468,289.5403,289.5502,21725.0
2025-02-14 14:40:00,292.11,292.67,292.08,292.42,7744.0,289.58,290.1351,289.5502,289.8873,7744.0
2025-02-14 14:45:00,292.34,292.6,292.33,292.36,6316.0,289.808,290.0657,289.7981,289.8278,6316.0
2025-02-14 14:50:00,292.43,292.65,292.32,292.54,6473.0,289.8972,290.1153,289.7882,290.0063,6473.0
2025-02-14 14:55:00,292.54,292.54,292.19,292.34,8808.0,290.0063,290.0063,289.6593,289.808,8808.0
2025-02-14 15:00:00,292.33,292.4,291.81,291.95,9398.0,289.7981,289.8675,289.2826,289.4214,9398.0
2025-02-14 15:05:00,291.98,292.06,291.84,292.04,6837.0,289.4511,289.5304,289.3123,289.5106,6837.0
2025-02-14 15:10:00,292.14,292.14,291.67,291.7,7648.0,289.6097,289.6097,289.1438,289.1735,7648.0
2025-02-14 15:15:00,291.75,291.77,291.6,291.65,6883.0,289.2231,289.2429,289.0744,289.124,6883.0
2025-02-14 15:20:00,291.65,291.78,291.51,291.56,14311.0,289.124,289.2528,288.9852,289.0348,14311.0
2025-02-14 15:25:00,291.46,291.66,291.45,291.48,11353.0,288.9356,289.1339,288.9257,288.9554,11353.0
2025-02-14 15:30:00,291.44,291.53,291.25,291.29,14679.0,288.9158,289.005,288.7274,288.7671,14679.0
2025-02-14 15:35:00,291.27,291.47,291.06,291.23,32400.0,288.7473,288.9455,288.5391,288.7076,32400.0
2025-02-14 15:40:00,291.16,291.23,290.8,290.8,28549.0,288.6382,288.7076,288.2813,288.2813,28549.0
2025-02-14 15:45:00,290.85,290.86,290.51,290.79,28632.0,288.3309,288.3408,287.9938,288.2714,28632.0
2025-02-14 15:50:00,290.79,290.92,290.45,290.54,43643.0,288.2714,288.4003,287.9344,288.0236,43643.0
2025-02-14 15:55:00,290.57,291.54,290.54,291.16,100660.0,288.0533,289.0149,288.0236,288.6382,100660.0
2025-02-18 09:30:00,291.76,291.78,289.0,291.78,56557.0,289.233,289.2528,286.4969,289.2528,56557.0
2025-02-18 09:35:00,291.33,293.33,291.29,292.88,11067.0,288.8067,290.7894,288.7671,290.3433,11067.0
2025-02-18 09:40:00,292.89,292.89,291.56,292.21,11799.0,290.3532,290.3532,289.0348,289.6791,11799.0
2025-02-18 09:45:00,292.32,292.81,292.09,292.29,15430.0,289.7882,290.2739,289.5602,289.7584,15430.0
2025-02-18 09:50:00,292.4,292.47,291.12,291.23,10126.0,289.8675,289.9369,288.5986,288.7076,10126.0
2025-02-18 09:55:00,291.12,291.28,289.41,289.98,27932.0,288.5986,288.7572,286.9034,287.4684,27932.0
2025-02-18 10:00:00,289.86,290.57,289.67,290.26,25963.0,287.3495,288.0533,287.1611,287.746,25963.0
2025-02-18 10:05:00,290.38,291.03,289.83,290.87,27254.0,287.865,288.5093,287.3197,288.3507,27254.0
2025-02-18 10:10:00,290.94,291.53,290.55,290.78,8471.0,288.4201,289.005,288.0335,288.2615,8471.0
2025-02-18 10:15:00,290.85,291.36,290.75,291.3,5001.0,288.3309,288.8365,288.2318,288.777,5001.0
2025-02-18 10:20:00,291.22,291.39,290.96,291.13,8012.0,288.6977,288.8662,288.4399,288.6085,8012.0
2025-02-18 10:25:00,291.3,291.3,290.96,291.11,4376.0,288.777,288.777,288.4399,288.5886,4376.0
2025-02-18 10:30:00,291.3,291.66,291.25,291.6,5818.0,288.777,289.1339,288.7274,289.0744,5818.0
2025-02-18 10:35:00,291.61,292.45,291.61,292.42,9870.0,289.0843,289.917,289.0843,289.8873,9870.0
2025-02-18 10:40:00,292.51,292.68,292.32,292.61,6787.0,289.9765,290.1451,289.7882,290.0757,6787.0
2025-02-18 10:45:00,292.63,293.04,292.63,292.83,11969.0,290.0955,290.5019,290.0955,290.2938,11969.0
2025-02-18 10:50:00,292.94,293.05,292.64,292.75,18684.0,290.4028,290.5118,290.1054,290.2144,18684.0
2025-02-18 10:55:00,292.67,293.03,292.65,292.87,7154.0,290.1351,290.492,290.1153,290.3334,7154.0
2025-02-18 11:00:00,292.77,292.92,292.54,292.92,4159.0,290.2343,290.383,290.0063,290.383,4159.0
2025-02-18 11:05:00,292.67,292.92,292.48,292.68,5995.0,290.1351,290.383,289.9468,290.1451,5995.0
2025-02-18 11:10:00,292.68,292.78,292.28,292.29,6217.0,290.1451,290.2442,289.7485,289.7584,6217.0
2025-02-18 11:15:00,292.52,292.52,292.01,292.04,6425.0,289.9864,289.9864,289.4809,289.5106,6425.0
2025-02-18 11:20:00,291.76,292.19,291.76,291.76,3623.0,289.233,289.6593,289.233,289.233,3623.0
2025-02-18 11:25:00,291.88,291.97,291.66,291.66,6506.0,289.352,289.4412,289.1339,289.1339,6506.0
2025-02-18 11:30:00,291.66,291.86,291.65,291.73,3116.0,289.1339,289.3322,289.124,289.2033,3116.0
2025-02-18 11:35:00,291.69,291.7,291.34,291.41,3406.0,289.1636,289.1735,288.8167,288.8861,3406.0
2025-02-18 11:40:00,291.42,291.42,291.14,291.15,6082.0,288.896,288.896,288.6184,288.6283,6082.0
2025-02-18 11:45:00,291.28,291.42,290.68,290.94,11319.0,288.7572,288.896,288.1624,288.4201,11319.0
2025-02-18 11:50:00,290.98,291.19,290.64,290.94,6909.0,288.4598,288.668,288.1227,288.4201,6909.0
2025-02-18 11:55:00,290.94,291.22,290.58,291.08,8675.0,288.4201,288.6977,288.0632,288.5589,8675.0
2025-02-18 12:00:00,291.07,291.08,290.79,290.96,6999.0,288.549,288.5589,288.2714,288.4399,6999.0
2025-02-18 12:05:00,290.89,291.12,290.76,290.76,4268.0,288.3706,288.5986,288.2417,288.2417,4268.0
2025-02-18 12:10:00,290.64,291.08,290.56,291.0,8463.0,288.1227,288.5589,288.0434,288.4796,8463.0
2025-02-18 12:15:00,291.0,291.1,290.91,291.05,5729.0,288.4796,288.5787,288.3904,288.5292,5729.0
2025-02-18 12:20:00,291.05,291.06,290.82,290.93,4621.0,288.5292,288.5391,288.3012,288.4102,4621.0
2025-02-18 12:25:00,290.91,291.02,290.75,290.76,6434.0,288.3904,288.4994,288.2318,288.2417,6434.0
2025-02-18 12:30:00,290.74,290.96,290.63,290.63,4445.0,288.2219,288.4399,288.1128,288.1128,4445.0
2025-02-18 12:35:00,290.59,290.98,290.57,290.75,5067.0,288.0732,288.4598,288.0533,288.2318,5067.0
2025-02-18 12:40:00,290.65,290.72,290.51,290.54,3544.0,288.1326,288.202,287.9938,288.0236,3544.0
2025-02-18 12:45:00,290.59,290.67,290.16,290.49,9794.0,288.0732,288.1525,287.6469,287.974,9794.0
2025-02-18 12:50:00,290.5,290.51,290.28,290.32,7381.0,287.9839,287.9938,287.7658,287.8055,7381.0
2025-02-18 12:55:00,290.28,290.56,290.17,290.54,13859.0,287.7658,288.0434,287.6568,288.0236,13859.0
2025-02-18 13:00:00,290.64,290.93,290.64,290.85,3010.0,288.1227,288.4102,288.1227,288.3309,3010.0
2025-02-18 13:05:00,290.93,290.93,290.7,290.7,4142.0,288.4102,288.4102,288.1822,288.1822,4142.0
2025-02-18 13:10:00,290.7,290.76,290.6,290.69,5530.0,288.1822,288.2417,288.0831,288.1723,5530.0
2025-02-18 13:15:00,290.69,290.69,290.45,290.47,4328.0,288.1723,288.1723,287.9344,287.9542,4328.0
2025-02-18 13:20:00,290.46,290.85,290.4,290.85,9831.0,287.9443,288.3309,287.8848,288.3309,9831.0
2025-02-18 13:25:00,290.96,291.02,290.69,290.86,5429.0,288.4399,288.4994,288.1723,288.3408,5429.0
2025-02-18 13:30:00,290.86,290.98,290.52,290.79,3187.0,288.3408,288.4598,288.0038,288.2714,3187.0
2025-02-18 13:35:00,290.48,290.61,290.2,290.32,4599.0,287.9641,288.093,287.6865,287.8055,4599.0
2025-02-18 13:40:00,290.32,290.52,290.21,290.52,8240.0,287.8055,288.0038,287.6964,288.0038,8240.0
2025-02-18 13:45:00,290.51,290.86,290.4,290.69,5160.0,287.9938,288.3408,287.8848,288.1723,5160.0
2025-02-18 13:50:00,290.9,290.91,290.69,290.8,3437.0,288.3805,288.3904,288.1723,288.2813,3437.0
2025-02-18 13:55:00,290.81,290.92,290.69,290.69,8583.0,288.2912,288.4003,288.1723,288.1723,8583.0
2025-02-18 14:00:00,290.81,291.06,290.72,290.93,36888.0,288.2912,288.5391,288.202,288.4102,36888.0
2025-02-18 14:05:00,290.93,290.94,290.36,290.67,4624.0,288.4102,288.4201,287.8451,288.1525,4624.0
2025-02-18 14:10:00,290.56,290.82,290.41,290.41,8118.0,288.0434,288.3012,287.8947,287.8947,8118.0
2025-02-18 14:15:00,290.53,290.53,290.32,290.39,9216.0,288.0137,288.0137,287.8055,287.8749,9216.0
2025-02-18 14:20:00,290.27,290.92,290.27,290.82,8085.0,287.7559,288.4003,287.7559,288.3012,8085.0
2025-02-18 14:25:00,290.83,290.85,290.6,290.72,6786.0,288.3111,288.3309,288.0831,288.202,6786.0
2025-02-18 14:30:00,290.68,291.07,290.66,291.07,6456.0,288.1624,288.549,288.1425,288.549,6456.0
2025-02-18 14:35:00,291.07,291.07,290.91,290.99,3784.0,288.549,288.549,288.3904,288.4697,3784.0
2025-02-18 14:40:00,290.99,291.17,290.92,291.17,4350.0,288.4697,288.6481,288.4003,288.6481,4350.0
2025-02-18 14:45:00,291.19,291.46,291.1,291.31,7433.0,288.668,288.9356,288.5787,288.7869,7433.0
2025-02-18 14:50:00,291.31,291.7,291.31,291.69,10473.0,288.7869,289.1735,288.7869,289.1636,10473.0
2025-02-18 14:55:00,291.7,291.83,291.4,291.48,4958.0,289.1735,289.3024,288.8761,288.9554,4958.0
2025-02-18 15:00:00,291.54,291.54,291.38,291.53,3407.0,289.0149,289.0149,288.8563,289.005,3407.0
2025-02-18 15:05:00,291.6,292.0,291.52,291.88,12710.0,289.0744,289.4709,288.9951,289.352,12710.0
2025-02-18 15:10:00,291.99,292.44,291.87,292.44,5784.0,289.461,289.9071,289.3421,289.9071,5784.0
2025-02-18 15:15:00,292.43,292.52,292.19,292.2,7540.0,289.8972,289.9864,289.6593,289.6692,7540.0
2025-02-18 15:20:00,292.21,292.31,292.12,292.25,6778.0,289.6791,289.7783,289.5899,289.7188,6778.0
2025-02-18 15:25:00,292.25,292.3,292.05,292.12,7206.0,289.7188,289.7683,289.5205,289.5899,7206.0
2025-02-18 15:30:00,292.12,292.86,292.11,292.66,13502.0,289.5899,290.3235,289.58,290.1252,13502.0
2025-02-18 15:35:00,292.73,292.75,292.55,292.65,16257.0,290.1946,290.2144,290.0162,290.1153,16257.0
2025-02-18 15:40:00,292.65,292.85,292.56,292.85,7579.0,290.1153,290.3136,290.0261,290.3136,7579.0
2025-02-18 15:45:00,292.79,292.9,292.71,292.9,10379.0,290.2541,290.3631,290.1748,290.3631,10379.0
2025-02-18 15:50:00,292.73,292.97,292.49,292.55,41253.0,290.1946,290.4325,289.9567,290.0162,41253.0
2025-02-18 15:55:00,292.46,292.9,292.39,292.8,101880.0,289.927,290.3631,289.8576,290.264,101880.0
2025-02-19 09:30:00,292.08,293.43,291.9,292.41,37097.0,289.5502,290.8886,289.3718,289.8774,37097.0
2025-02-19 09:35:00,291.98,292.72,291.93,292.72,3891.0,289.4511,290.1847,289.4015,290.1847,3891.0
2025-02-19 09:40:00,292.96,294.18,292.7,294.18,7847.0,290.4226,291.6321,290.1649,291.6321,7847.0
2025-02-19 09:45:00,294.18,295.08,294.13,294.89,19324.0,291.6321,292.5243,291.5825,292.3359,19324.0
2025-02-19 09:50:00,294.83,294.84,294.14,294.26,5286.0,292.2764,292.2863,291.5924,291.7114,5286.0
2025-02-19 09:55:00,294.14,294.25,293.49,294.21,6512.0,291.5924,291.7015,290.948,291.6618,6512.0
2025-02-19 10:00:00,293.91,294.83,293.91,294.69,8504.0,291.3644,292.2764,291.3644,292.1376,8504.0
2025-02-19 10:05:00,294.84,295.35,294.84,295.18,12625.0,292.2863,292.7919,292.2863,292.6234,12625.0
2025-02-19 10:10:00,295.18,295.25,294.92,295.21,12598.0,292.6234,292.6928,292.3657,292.6531,12598.0
2025-02-19 10:15:00,295.11,295.6,295.1,295.6,26593.0,292.554,293.0398,292.5441,293.0398,26593.0
2025-02-19 10:20:00,295.6,295.97,295.25,295.97,5790.0,293.0398,293.4066,292.6928,293.4066,5790.0
2025-02-19 10:25:00,295.92,295.93,294.77,294.96,7431.0,293.357,293.3669,292.217,292.4053,7431.0
2025-02-19 10:30:00,295.08,295.31,294.75,295.03,13992.0,292.5243,292.7523,292.1971,292.4747,13992.0
2025-02-19 10:35:00,295.27,295.39,294.9,294.9,8521.0,292.7126,292.8316,292.3458,292.3458,8521.0
2025-02-19 10:40:00,295.07,295.17,294.7,294.93,4727.0,292.5144,292.6135,292.1476,292.3756,4727.0
2025-02-19 10:45:00,294.97,295.1,294.24,294.36,3593.0,292.4152,292.5441,291.6915,291.8105,3593.0
2025-02-19 10:50:00,294.37,294.48,294.12,294.43,3281.0,291.8204,291.9295,291.5726,291.8799,3281.0
2025-02-19 10:55:00,294.21,294.42,293.82,293.86,6508.0,291.6618,291.87,291.2752,291.3148,6508.0
2025-02-19 11:00:00,293.82,293.99,293.67,293.99,5992.0,291.2752,291.4437,291.1265,291.4437,5992.0
2025-02-19 11:05:00,293.88,294.44,293.84,294.06,3614.0,291.3347,291.8898,291.295,291.5131,3614.0
2025-02-19 11:10:00,294.21,294.42,294.03,294.35,5561.0,291.6618,291.87,291.4834,291.8006,5561.0
2025-02-19 11:15:00,294.44,294.49,294.02,294.04,7208.0,291.8898,291.9394,291.4734,291.4933,7208.0
2025-02-19 11:20:00,294.0,294.25,293.85,294.25,3552.0,291.4536,291.7015,291.3049,291.7015,3552.0
2025-02-19 11:25:00,294.31,294.32,293.94,293.99,4271.0,291.7609,291.7708,291.3941,291.4437,4271.0
2025-02-19 11:30:00,293.83,293.9,293.71,293.84,3566.0,291.2851,291.3545,291.1661,291.295,3566.0
2025-02-19 11:35:00,293.8,294.12,293.79,293.92,3533.0,291.2554,291.5726,291.2454,291.3743,3533.0
2025-02-19 11:40:00,293.85,294.04,293.74,293.86,4019.0,291.3049,291.4933,291.1959,291.3148,4019.0
2025-02-19 11:45:00,293.98,294.07,293.67,293.68,5314.0,291.4338,291.523,291.1265,291.1364,5314.0
2025-02-19 11:50:00,293.76,293.8,293.57,293.64,4652.0,291.2157,291.2554,291.0273,291.0967,4652.0
2025-02-19 11:55:00,293.65,293.65,293.2,293.2,11489.0,291.1067,291.1067,290.6605,290.6605,11489.0
2025-02-19 12:00:00,293.08,293.27,292.95,292.98,2866.0,290.5416,290.7299,290.4127,290.4425,2866.0
2025-02-19 12:05:00,293.01,293.21,292.73,293.21,8242.0,290.4722,290.6705,290.1946,290.6705,8242.0
2025-02-19 12:10:00,293.13,293.31,292.96,292.96,1769.0,290.5912,290.7696,290.4226,290.4226,1769.0
2025-02-19 12:15:00,292.81,292.89,292.68,292.72,3524.0,290.2739,290.3532,290.1451,290.1847,3524.0
2025-02-19 12:20:00,292.67,292.84,292.37,292.37,7247.0,290.1351,290.3037,289.8377,289.8377,7247.0
2025-02-19 12:25:00,292.37,292.89,292.35,292.76,9637.0,289.8377,290.3532,289.8179,290.2244,9637.0
2025-02-19 12:30:00,292.82,293.26,292.75,292.93,13165.0,290.2838,290.72,290.2144,290.3929,13165.0
2025-02-19 12:35:00,292.76,293.18,292.67,292.67,8794.0,290.2244,290.6407,290.1351,290.1351,8794.0
2025-02-19 12:40:00,292.79,293.0,292.66,292.87,5191.0,290.2541,290.4623,290.1252,290.3334,5191.0
2025-02-19 12:45:00,292.91,292.93,292.74,292.78,3611.0,290.3731,290.3929,290.2045,290.2442,3611.0
2025-02-19 12:50:00,292.78,293.0,292.69,292.82,9943.0,290.2442,290.4623,290.155,290.2838,9943.0
2025-02-19 12:55:00,292.71,292.93,292.71,292.9,7064.0,290.1748,290.3929,290.1748,290.3631,7064.0
2025-02-19 13:00:00,292.89,292.99,292.84,292.88,2904.0,290.3532,290.4524,290.3037,290.3433,2904.0
2025-02-19 13:05:00,292.88,293.17,292.66,292.66,6346.0,290.3433,290.6308,290.1252,290.1252,6346.0
2025-02-19 13:10:00,292.63,292.74,292.04,292.14,12468.0,290.0955,290.2045,289.5106,289.6097,12468.0
2025-02-19 13:15:00,292.14,292.5,292.14,292.46,4022.0,289.6097,289.9666,289.6097,289.927,4022.0
2025-02-19 13:20:00,292.49,292.64,292.36,292.36,4663.0,289.9567,290.1054,289.8278,289.8278,4663.0
2025-02-19 13:25:00,292.58,292.83,292.37,292.69,5907.0,290.0459,290.2938,289.8377,290.155,5907.0
2025-02-19 13:30:00,292.84,292.92,292.61,292.72,4444.0,290.3037,290.383,290.0757,290.1847,4444.0
2025-02-19 13:35:00,292.62,292.71,292.53,292.61,2696.0,290.0856,290.1748,289.9964,290.0757,2696.0
2025-02-19 13:40:00,292.67,292.7,292.42,292.46,5872.0,290.1351,290.1649,289.8873,289.927,5872.0
2025-02-19 13:45:00,292.48,292.5,292.26,292.31,7132.0,289.9468,289.9666,289.7287,289.7783,7132.0
2025-02-19 13:50:00,292.34,292.48,292.34,292.44,7248.0,289.808,289.9468,289.808,289.9071,7248.0
2025-02-19 13:55:00,292.44,292.52,292.38,292.42,5957.0,289.9071,289.9864,289.8477,289.8873,5957.0
2025-02-19 14:00:00,292.5,292.59,291.8,291.85,18204.0,289.9666,290.0558,289.2727,289.3222,18204.0
2025-02-19 14:05:00,291.96,292.13,291.96,292.13,4225.0,289.4313,289.5998,289.4313,289.5998,4225.0
2025-02-19 14:10:00,292.11,292.6,292.1,292.53,10714.0,289.58,290.0657,289.5701,289.9964,10714.0
2025-02-19 14:15:00,292.59,293.12,292.55,293.04,4804.0,290.0558,290.5812,290.0162,290.5019,4804.0
2025-02-19 14:20:00,293.04,293.28,292.93,293.28,9417.0,290.5019,290.7399,290.3929,290.7399,9417.0
2025-02-19 14:25:00,293.25,293.3,293.14,293.2,5659.0,290.7101,290.7597,290.6011,290.6605,5659.0
2025-02-19 14:30:00,293.2,293.26,292.94,293.0,4173.0,290.6605,290.72,290.4028,290.4623,4173.0
2025-02-19 14:35:00,292.92,293.0,292.63,292.64,12020.0,290.383,290.4623,290.0955,290.1054,12020.0
2025-02-19 14:40:00,292.6,292.61,292.24,292.49,7701.0,290.0657,290.0757,289.7089,289.9567,7701.0
2025-02-19 14:45:00,292.46,292.58,292.42,292.43,5508.0,289.927,290.0459,289.8873,289.8972,5508.0
2025-02-19 14:50:00,292.39,292.62,292.39,292.56,7209.0,289.8576,290.0856,289.8576,290.0261,7209.0
2025-02-19 14:55:00,292.56,293.09,292.47,293.06,14536.0,290.0261,290.5515,289.9369,290.5218,14536.0
2025-02-19 15:00:00,293.12,293.77,293.0,293.63,16476.0,290.5812,291.2256,290.4623,291.0868,16476.0
2025-02-19 15:05:00,293.51,293.61,293.28,293.34,6311.0,290.9679,291.067,290.7399,290.7993,6311.0
2025-02-19 15:10:00,293.41,293.73,293.39,293.73,6129.0,290.8687,291.186,290.8489,291.186,6129.0
2025-02-19 15:15:00,293.74,294.04,293.69,293.89,5573.0,291.1959,291.4933,291.1463,291.3446,5573.0
2025-02-19 15:20:00,294.02,294.07,293.64,294.04,8721.0,291.4734,291.523,291.0967,291.4933,8721.0
2025-02-19 15:25:00,294.04,294.42,293.97,294.38,9527.0,291.4933,291.87,291.4239,291.8303,9527.0
2025-02-19 15:30:00,294.3,294.54,294.2,294.2,12816.0,291.751,291.9889,291.6519,291.6519,12816.0
2025-02-19 15:35:00,294.19,294.54,294.15,294.45,15304.0,291.642,291.9889,291.6023,291.8997,15304.0
2025-02-19 15:40:00,294.43,294.61,294.32,294.41,25299.0,291.8799,292.0583,291.7708,291.8601,25299.0
2025-02-19 15:45:00,294.47,294.74,294.14,294.6,26874.0,291.9195,292.1872,291.5924,292.0484,26874.0
2025-02-19 15:50:00,294.65,294.94,293.97,293.97,23698.0,292.098,292.3855,291.4239,291.4239,23698.0
2025-02-19 15:55:00,293.97,294.47,293.94,294.35,72361.0,291.4239,291.9195,291.3941,291.8006,72361.0
2025-02-20 09:30:00,294.67,294.95,293.93,294.95,25473.0,292.1178,292.3954,291.3842,292.3954,25473.0
2025-02-20 09:35:00,294.1,294.71,294.1,294.67,5442.0,291.5528,292.1575,291.5528,292.1178,5442.0
2025-02-20 09:40:00,294.71,295.68,294.64,295.43,7092.0,292.1575,293.1191,292.0881,292.8712,7092.0
2025-02-20 09:45:00,295.43,296.07,295.39,295.97,8473.0,292.8712,293.5057,292.8316,293.4066,8473.0
2025-02-20 09:50:00,296.0,296.14,295.66,295.96,6458.0,293.4363,293.5751,293.0992,293.3966,6458.0
2025-02-20 09:55:00,296.1,296.8,296.07,296.45,9582.0,293.5354,294.2294,293.5057,293.8824,9582.0
2025-02-20 10:00:00,296.59,296.72,295.4,295.4,8955.0,294.0212,294.1501,292.8415,292.8415,8955.0
2025-02-20 10:05:00,295.29,295.64,295.06,295.64,7867.0,292.7324,293.0794,292.5044,293.0794,7867.0
2025-02-20 10:10:00,295.35,296.05,295.21,296.0,14846.0,292.7919,293.4859,292.6531,293.4363,14846.0
2025-02-20 10:15:00,296.07,296.48,296.07,296.18,8596.0,293.5057,293.9121,293.5057,293.6147,8596.0
2025-02-20 10:20:00,296.22,296.38,295.83,296.05,4365.0,293.6544,293.813,293.2678,293.4859,4365.0
2025-02-20 10:25:00,295.84,296.04,295.74,295.76,3800.0,293.2777,293.476,293.1785,293.1984,3800.0
2025-02-20 10:30:00,295.76,296.46,295.76,296.04,6620.0,293.1984,293.8923,293.1984,293.476,6620.0
2025-02-20 10:35:00,296.06,296.06,295.31,295.61,10396.0,293.4958,293.4958,292.7523,293.0497,10396.0
2025-02-20 10:40:00,295.63,295.93,295.56,295.71,5687.0,293.0695,293.3669,293.0001,293.1488,5687.0
2025-02-20 10:45:00,295.61,295.8,295.46,295.73,6454.0,293.0497,293.238,292.901,293.1686,6454.0
2025-02-20 10:50:00,295.81,296.04,295.48,295.48,8993.0,293.2479,293.476,292.9208,292.9208,8993.0
2025-02-20 10:55:00,295.47,296.05,295.47,295.9,6338.0,292.9109,293.4859,292.9109,293.3372,6338.0
2025-02-20 11:00:00,295.89,296.22,295.89,296.15,3669.0,293.3272,293.6544,293.3272,293.585,3669.0
2025-02-20 11:05:00,296.08,296.72,296.03,296.38,8813.0,293.5156,294.1501,293.466,293.813,8813.0
2025-02-20 11:10:00,296.47,296.64,296.3,296.51,4245.0,293.9022,294.0708,293.7337,293.9419,4245.0
2025-02-20 11:15:00,296.54,296.54,296.1,296.15,5113.0,293.9716,293.9716,293.5354,293.585,5113.0
2025-02-20 11:20:00,296.15,296.51,296.13,296.51,9166.0,293.585,293.9419,293.5652,293.9419,9166.0
2025-02-20 11:25:00,296.42,296.74,296.42,296.63,7538.0,293.8527,294.1699,293.8527,294.0608,7538.0
2025-02-20 11:30:00,296.6,296.61,295.8,295.8,4421.0,294.0311,294.041,293.238,293.238,4421.0
2025-02-20 11:35:00,295.79,295.83,295.34,295.6,5633.0,293.2281,293.2678,292.782,293.0398,5633.0
2025-02-20 11:40:00,295.48,295.5,295.17,295.45,8173.0,292.9208,292.9406,292.6135,292.8911,8173.0
2025-02-20 11:45:00,295.45,295.53,295.0,295.11,2949.0,292.8911,292.9704,292.445,292.554,2949.0
2025-02-20 11:50:00,295.11,295.13,294.65,294.65,6049.0,292.554,292.5738,292.098,292.098,6049.0
2025-02-20 11:55:00,294.69,294.95,294.52,294.84,8098.0,292.1376,292.3954,291.9691,292.2863,8098.0
2025-02-20 12:00:00,294.89,294.9,294.45,294.59,5354.0,292.3359,292.3458,291.8997,292.0385,5354.0
2025-02-20 12:05:00,294.66,294.77,294.46,294.73,6091.0,292.1079,292.217,291.9096,292.1773,6091.0
2025-02-20 12:10:00,294.71,294.92,294.47,294.85,5081.0,292.1575,292.3657,291.9195,292.2963,5081.0
2025-02-20 12:15:00,294.91,295.47,294.85,295.07,5665.0,292.3557,292.9109,292.2963,292.5144,5665.0
2025-02-20 12:20:00,295.19,295.47,294.93,295.33,6070.0,292.6333,292.9109,292.3756,292.7721,6070.0
2025-02-20 12:25:00,295.4,295.7,295.2,295.56,6148.0,292.8415,293.1389,292.6432,293.0001,6148.0
2025-02-20 12:30:00,295.55,295.69,295.31,295.31,3557.0,292.9902,293.129,292.7523,292.7523,3557.0
2025-02-20 12:35:00,295.42,295.45,295.03,295.24,6563.0,292.8613,292.8911,292.4747,292.6829,6563.0
2025-02-20 12:40:00,295.17,295.45,295.16,295.34,1480.0,292.6135,292.8911,292.6036,292.782,1480.0
2025-02-20 12:45:00,295.16,295.45,295.06,295.2,3916.0,292.6036,292.8911,292.5044,292.6432,3916.0
2025-02-20 12:50:00,295.22,295.22,294.94,294.96,4371.0,292.6631,292.6631,292.3855,292.4053,4371.0
2025-02-20 12:55:00,294.96,295.46,294.83,295.39,10445.0,292.4053,292.901,292.2764,292.8316,10445.0
2025-02-20 13:00:00,295.28,295.46,295.25,295.25,7917.0,292.7225,292.901,292.6928,292.6928,7917.0
2025-02-20 13:05:00,295.23,295.88,295.22,295.61,6214.0,292.673,293.3173,292.6631,293.0497,6214.0
2025-02-20 13:10:00,295.67,296.04,295.56,295.9,3775.0,293.1092,293.476,293.0001,293.3372,3775.0
2025-02-20 13:15:00,295.92,295.93,295.55,295.73,7159.0,293.357,293.3669,292.9902,293.1686,7159.0
2025-02-20 13:20:00,295.56,295.75,295.17,295.17,5412.0,293.0001,293.1885,292.6135,292.6135,5412.0
2025-02-20 13:25:00,295.13,295.3,294.98,295.25,7400.0,292.5738,292.7424,292.4251,292.6928,7400.0
2025-02-20 13:30:00,295.14,295.35,294.99,295.24,4349.0,292.5837,292.7919,292.435,292.6829,4349.0
2025-02-20 13:35:00,295.3,295.46,295.19,295.34,2522.0,292.7424,292.901,292.6333,292.782,2522.0
2025-02-20 13:40:00,295.34,295.72,295.28,295.66,3316.0,292.782,293.1587,292.7225,293.0992,3316.0
2025-02-20 13:45:00,295.66,295.66,295.33,295.46,4534.0,293.0992,293.0992,292.7721,292.901,4534.0
2025-02-20 13:50:00,295.28,295.38,294.98,295.25,8191.0,292.7225,292.8217,292.4251,292.6928,8191.0
2025-02-20 13:55:00,295.32,295.72,295.18,295.72,6217.0,292.7622,293.1587,292.6234,293.1587,6217.0
2025-02-20 14:00:00,295.69,295.77,295.52,295.74,8955.0,293.129,293.2083,292.9605,293.1785,8955.0
2025-02-20 14:05:00,295.72,295.86,295.58,295.67,8021.0,293.1587,293.2975,293.0199,293.1092,8021.0
2025-02-20 14:10:00,295.67,295.81,295.32,295.41,17094.0,293.1092,293.2479,292.7622,292.8514,17094.0
2025-02-20 14:15:00,295.35,295.52,295.24,295.37,9901.0,292.7919,292.9605,292.6829,292.8118,9901.0
2025-02-20 14:20:00,295.42,295.55,295.26,295.48,9988.0,292.8613,292.9902,292.7027,292.9208,9988.0
2025-02-20 14:25:00,295.47,295.48,294.93,295.03,4853.0,292.9109,292.9208,292.3756,292.4747,4853.0
2025-02-20 14:30:00,294.96,295.04,294.59,294.82,7859.0,292.4053,292.4846,292.0385,292.2665,7859.0
2025-02-20 14:35:00,294.82,294.92,294.56,294.69,5947.0,292.2665,292.3657,292.0088,292.1376,5947.0
2025-02-20 14:40:00,294.75,295.0,294.67,294.86,8519.0,292.1971,292.445,292.1178,292.3062,8519.0
2025-02-20 14:45:00,294.96,295.49,294.85,295.33,7293.0,292.4053,292.9307,292.2963,292.7721,7293.0
2025-02-20 14:50:00,295.43,295.43,295.13,295.24,29464.0,292.8712,292.8712,292.5738,292.6829,29464.0
2025-02-20 14:55:00,295.38,295.59,295.32,295.46,7072.0,292.8217,293.0298,292.7622,292.901,7072.0
2025-02-20 15:00:00,295.44,295.72,295.26,295.59,4742.0,292.8811,293.1587,292.7027,293.0298,4742.0
2025-02-20 15:05:00,295.57,295.8,295.5,295.78,3780.0,293.01,293.238,292.9406,293.2182,3780.0
2025-02-20 15:10:00,295.69,296.03,295.69,296.01,10259.0,293.129,293.466,293.129,293.4462,10259.0
2025-02-20 15:15:00,295.98,296.11,295.86,296.11,7322.0,293.4165,293.5453,293.2975,293.5453,7322.0
2025-02-20 15:20:00,296.13,296.14,295.87,295.9,4679.0,293.5652,293.5751,293.3074,293.3372,4679.0
2025-02-20 15:25:00,295.8,295.9,295.69,295.74,6626.0,293.238,293.3372,293.129,293.1785,6626.0
2025-02-20 15:30:00,295.74,295.92,295.57,295.81,5890.0,293.1785,293.357,293.01,293.2479,5890.0
2025-02-20 15:35:00,295.89,296.16,295.75,296.15,14260.0,293.3272,293.5949,293.1885,293.585,14260.0
2025-02-20 15:40:00,296.15,296.28,295.96,296.26,22214.0,293.585,293.7139,293.3966,293.694,22214.0
2025-02-20 15:45:00,296.15,296.52,296.12,296.44,13578.0,293.585,293.9518,293.5553,293.8725,13578.0
2025-02-20 15:50:00,296.55,296.9,296.38,296.57,59369.0,293.9815,294.3285,293.813,294.0014,59369.0
2025-02-20 15:55:00,296.71,298.13,296.7,297.96,199003.0,294.1401,295.5478,294.1302,295.3793,199003.0
2025-02-21 09:30:00,299.73,299.78,297.19,297.8,118153.0,297.134,297.1836,294.616,295.2207,118153.0
2025-02-21 09:35:00,297.72,298.27,297.37,297.95,4257.0,295.1414,295.6866,294.7944,295.3694,4257.0
2025-02-21 09:40:00,297.78,298.94,297.78,298.52,6616.0,295.2009,296.3508,295.2009,295.9345,6616.0
2025-02-21 09:45:00,298.55,298.94,298.15,298.83,7242.0,295.9642,296.3508,295.5677,296.2418,7242.0
2025-02-21 09:50:00,298.49,299.26,298.23,299.25,7022.0,295.9047,296.6681,295.647,296.6581,7022.0
2025-02-21 09:55:00,299.11,299.11,298.19,298.2,4019.0,296.5194,296.5194,295.6073,295.6172,4019.0
2025-02-21 10:00:00,297.99,298.24,297.53,298.0,6002.0,295.4091,295.6569,294.953,295.419,6002.0
2025-02-21 10:05:00,297.89,298.91,297.74,298.91,4971.0,295.3099,296.3211,295.1612,296.3211,4971.0
2025-02-21 10:10:00,298.66,298.96,298.22,298.3,6589.0,296.0733,296.3707,295.6371,295.7164,6589.0
2025-02-21 10:15:00,298.24,298.77,298.17,298.77,7018.0,295.6569,296.1823,295.5875,296.1823,7018.0
2025-02-21 10:20:00,298.98,299.57,298.75,299.29,4600.0,296.3905,296.9754,296.1625,296.6978,4600.0
2025-02-21 10:25:00,299.41,299.46,299.06,299.24,8421.0,296.8168,296.8663,296.4698,296.6482,8421.0
2025-02-21 10:30:00,299.31,299.42,299.04,299.04,4814.0,296.7176,296.8267,296.45,296.45,4814.0
2025-02-21 10:35:00,299.05,299.83,299.03,299.35,27542.0,296.4599,297.2331,296.4401,296.7573,27542.0
2025-02-21 10:40:00,299.35,299.59,298.96,299.47,22492.0,296.7573,296.9952,296.3707,296.8762,22492.0
2025-02-21 10:45:00,299.53,300.47,299.42,299.94,19303.0,296.9357,297.8676,296.8267,297.3422,19303.0
2025-02-21 10:50:00,300.0,300.35,299.66,299.92,15603.0,297.4017,297.7486,297.0646,297.3223,15603.0
2025-02-21 10:55:00,299.99,300.28,299.52,299.63,12963.0,297.3917,297.6792,296.9258,297.0349,12963.0
2025-02-21 11:00:00,299.63,300.27,299.63,300.14,22765.0,297.0349,297.6693,297.0349,297.5404,22765.0
2025-02-21 11:05:00,300.2,300.89,299.18,299.49,33715.0,297.5999,298.2839,296.5888,296.8961,33715.0
2025-02-21 11:10:00,299.45,300.09,299.33,300.01,16004.0,296.8564,297.4909,296.7375,297.4116,16004.0
2025-02-21 11:15:00,300.02,300.25,299.66,300.05,14749.0,297.4215,297.6495,297.0646,297.4512,14749.0
2025-02-21 11:20:00,300.28,300.72,299.86,300.14,17668.0,297.6792,298.1154,297.2629,297.5404,17668.0
2025-02-21 11:25:00,300.19,300.75,300.06,300.34,11340.0,297.59,298.1452,297.4611,297.7387,11340.0
2025-02-21 11:30:00,300.34,300.86,300.06,300.81,13206.0,297.7387,298.2542,297.4611,298.2046,13206.0
2025-02-21 11:35:00,300.41,301.12,300.41,300.72,11248.0,297.8081,298.512,297.8081,298.1154,11248.0
2025-02-21 11:40:00,300.74,300.93,300.55,300.74,12305.0,298.1352,298.3236,297.9469,298.1352,12305.0
2025-02-21 11:45:00,300.73,300.81,300.44,300.6,8272.0,298.1253,298.2046,297.8378,297.9965,8272.0
2025-02-21 11:50:00,300.7,300.71,300.15,300.23,6197.0,298.0956,298.1055,297.5504,297.6297,6197.0
2025-02-21 11:55:00,300.13,300.35,299.87,299.87,16341.0,297.5305,297.7486,297.2728,297.2728,16341.0
2025-02-21 12:00:00,299.74,300.3,299.71,300.25,6191.0,297.1439,297.6991,297.1142,297.6495,6191.0
2025-02-21 12:05:00,300.3,300.45,300.15,300.19,3444.0,297.6991,297.8478,297.5504,297.59,3444.0
2025-02-21 12:10:00,300.3,300.92,300.21,300.74,37788.0,297.6991,298.3137,297.6098,298.1352,37788.0
2025-02-21 12:15:00,300.6,300.83,300.38,300.78,12900.0,297.9965,298.2245,297.7784,298.1749,12900.0
2025-02-21 12:20:00,300.78,300.81,300.61,300.72,8795.0,298.1749,298.2046,298.0064,298.1154,8795.0
2025-02-21 12:25:00,300.73,300.82,300.49,300.53,17376.0,298.1253,298.2146,297.8874,297.9271,17376.0
2025-02-21 12:30:00,300.52,300.87,300.22,300.64,17278.0,297.9171,298.2641,297.6197,298.0361,17278.0
2025-02-21 12:35:00,300.48,300.73,300.31,300.52,18794.0,297.8775,298.1253,297.709,297.9171,18794.0
2025-02-21 12:40:00,300.73,301.11,300.68,301.08,7091.0,298.1253,298.502,298.0758,298.4723,7091.0
2025-02-21 12:45:00,300.99,301.41,300.89,301.35,13982.0,298.3831,298.7994,298.2839,298.74,13982.0
2025-02-21 12:50:00,301.36,301.58,301.3,301.56,15925.0,298.7499,298.968,298.6904,298.9481,15925.0
2025-02-21 12:55:00,301.48,301.52,300.8,301.02,7913.0,298.8688,298.9085,298.1947,298.4128,7913.0
2025-02-21 13:00:00,300.79,301.29,300.78,301.13,10584.0,298.1848,298.6805,298.1749,298.5219,10584.0
2025-02-21 13:05:00,301.23,301.46,300.95,301.15,10026.0,298.621,298.849,298.3434,298.5417,10026.0
2025-02-21 13:10:00,301.17,301.9,301.17,301.81,17966.0,298.5615,299.2852,298.5615,299.196,17966.0
2025-02-21 13:15:00,301.95,301.99,301.64,301.78,18617.0,299.3348,299.3744,299.0274,299.1662,18617.0
2025-02-21 13:20:00,301.8,302.01,301.72,301.78,12665.0,299.1861,299.3942,299.1068,299.1662,12665.0
2025-02-21 13:25:00,301.75,301.93,301.25,301.28,12615.0,299.1365,299.3149,298.6408,298.6706,12615.0
2025-02-21 13:30:00,301.22,301.58,300.98,301.58,10040.0,298.6111,298.968,298.3732,298.968,10040.0
2025-02-21 13:35:00,301.65,302.0,301.35,301.69,6435.0,299.0374,299.3843,298.74,299.077,6435.0
2025-02-21 13:40:00,301.73,301.87,301.42,301.42,16072.0,299.1167,299.2555,298.8094,298.8094,16072.0
2025-02-21 13:45:00,301.31,301.48,301.23,301.35,16457.0,298.7003,298.8688,298.621,298.74,16457.0
2025-02-21 13:50:00,301.4,301.43,301.13,301.31,14469.0,298.7895,298.8193,298.5219,298.7003,14469.0
2025-02-21 13:55:00,301.43,301.65,301.21,301.35,6253.0,298.8193,299.0374,298.6012,298.74,6253.0
2025-02-21 14:00:00,301.36,301.76,301.29,301.76,21554.0,298.7499,299.1464,298.6805,299.1464,21554.0
2025-02-21 14:05:00,301.69,302.44,301.69,302.27,11807.0,299.077,299.8205,299.077,299.652,11807.0
2025-02-21 14:10:00,302.26,302.67,302.11,302.51,6953.0,299.6421,300.0485,299.4934,299.8899,6953.0
2025-02-21 14:15:00,302.67,302.88,302.46,302.77,8501.0,300.0485,300.2567,299.8403,300.1477,8501.0
2025-02-21 14:20:00,302.72,303.0,302.63,303.0,9239.0,300.0981,300.3757,300.0089,300.3757,9239.0
2025-02-21 14:25:00,303.02,303.28,302.75,302.91,18320.0,300.3955,300.6532,300.1278,300.2864,18320.0
2025-02-21 14:30:00,302.92,303.02,302.7,303.01,15309.0,300.2964,300.3955,300.0783,300.3856,15309.0
2025-02-21 14:35:00,302.9,303.46,302.89,303.45,12459.0,300.2765,300.8317,300.2666,300.8218,12459.0
2025-02-21 14:40:00,303.48,304.24,303.47,304.06,14194.0,300.8515,301.6049,300.8416,301.4265,14194.0
2025-02-21 14:45:00,304.05,304.47,303.99,304.2,24295.0,301.4166,301.8329,301.3571,301.5653,24295.0
2025-02-21 14:50:00,304.24,304.92,304.16,304.9,22188.0,301.6049,302.279,301.5256,302.2592,22188.0
2025-02-21 14:55:00,304.84,305.33,304.77,304.96,30835.0,302.1997,302.6855,302.1303,302.3187,30835.0
2025-02-21 15:00:00,304.95,305.03,304.38,304.88,16198.0,302.3088,302.3881,301.7437,302.2394,16198.0
2025-02-21 15:05:00,304.88,305.05,304.45,304.66,30982.0,302.2394,302.4079,301.8131,302.0213,30982.0
2025-02-21 15:10:00,304.72,304.75,303.62,303.73,18350.0,302.0808,302.1105,300.9903,301.0993,18350.0
2025-02-21 15:15:00,303.74,303.95,303.21,303.5,26936.0,301.1093,301.3174,300.5838,300.8713,26936.0
2025-02-21 15:20:00,303.61,303.96,303.58,303.93,30497.0,300.9804,301.3274,300.9506,301.2976,30497.0
2025-02-21 15:25:00,303.96,304.12,303.84,303.85,27206.0,301.3274,301.486,301.2084,301.2183,27206.0
2025-02-21 15:30:00,303.84,303.98,303.53,303.64,27285.0,301.2084,301.3472,300.9011,301.0101,27285.0
2025-02-21 15:35:00,303.64,304.19,303.51,303.85,33161.0,301.0101,301.5554,300.8813,301.2183,33161.0
2025-02-21 15:40:00,303.85,304.18,303.76,303.77,35493.0,301.2183,301.5454,301.1291,301.139,35493.0
2025-02-21 15:45:00,303.77,304.55,303.77,304.26,45100.0,301.139,301.9122,301.139,301.6248,45100.0
2025-02-21 15:50:00,304.2,304.97,303.0,303.27,143781.0,301.5653,302.3286,300.3757,300.6433,143781.0
2025-02-21 15:55:00,303.32,303.68,302.88,302.98,194819.0,300.6929,301.0498,300.2567,300.3558,194819.0
2025-02-24 09:30:00,305.28,305.93,304.4,305.6,69663.0,302.6359,303.2803,301.7635,302.9531,69663.0
2025-02-24 09:35:00,305.63,306.5,305.34,305.9,38818.0,302.9829,303.8454,302.6954,303.2506,38818.0
2025-02-24 09:40:00,305.81,308.0,305.81,307.69,25157.0,303.1613,305.3324,303.1613,305.025,25157.0
2025-02-24 09:45:00,307.82,307.98,307.17,307.66,12992.0,305.1539,305.3125,304.5096,304.9953,12992.0
2025-02-24 09:50:00,307.69,309.68,307.55,309.62,39744.0,305.025,306.9978,304.8863,306.9383,39744.0
2025-02-24 09:55:00,309.37,311.31,308.8,310.23,62562.0,306.6905,308.6137,306.1254,307.543,62562.0
2025-02-24 10:00:00,309.96,311.55,309.78,311.38,45545.0,307.2754,308.8516,307.0969,308.6831,45545.0
2025-02-24 10:05:00,311.32,313.75,311.08,312.28,49506.0,308.6236,311.0326,308.3857,309.5753,49506.0
2025-02-24 10:10:00,312.32,312.47,310.17,310.42,37043.0,309.6149,309.7636,307.4836,307.7314,37043.0
2025-02-24 10:15:00,310.6,310.65,309.75,310.41,16839.0,307.9098,307.9594,307.0672,307.7215,16839.0
2025-02-24 10:20:00,310.33,311.41,310.2,310.9,24598.0,307.6422,308.7128,307.5133,308.2072,24598.0
2025-02-24 10:25:00,311.04,311.25,310.55,311.12,27627.0,308.346,308.5542,307.8603,308.4253,27627.0
2025-02-24 10:30:00,311.15,311.32,310.48,311.12,28019.0,308.4551,308.6236,307.7909,308.4253,28019.0
2025-02-24 10:35:00,311.11,311.11,310.22,310.99,14140.0,308.4154,308.4154,307.5331,308.2965,14140.0
2025-02-24 10:40:00,310.98,311.72,310.75,311.69,22371.0,308.2866,309.0201,308.0585,308.9904,22371.0
2025-02-24 10:45:00,311.7,312.24,311.02,311.69,28105.0,309.0003,309.5356,308.3262,308.9904,28105.0
2025-02-24 10:50:00,311.69,311.89,310.76,311.02,30442.0,308.9904,309.1887,308.0685,308.3262,30442.0
2025-02-24 10:55:00,311.02,311.2,310.44,310.64,28320.0,308.3262,308.5046,307.7512,307.9495,28320.0
2025-02-24 11:00:00,310.51,310.78,309.46,309.99,21592.0,307.8206,308.0883,306.7797,307.3051,21592.0
2025-02-24 11:05:00,310.02,310.33,309.76,309.91,22786.0,307.3349,307.6422,307.0771,307.2258,22786.0
2025-02-24 11:10:00,309.98,310.11,309.73,309.81,13860.0,307.2952,307.4241,307.0474,307.1267,13860.0
2025-02-24 11:15:00,309.81,309.98,308.81,309.08,24699.0,307.1267,307.2952,306.1353,306.403,24699.0
2025-02-24 11:20:00,309.09,309.55,308.94,308.96,19151.0,306.4129,306.8689,306.2642,306.284,19151.0
2025-02-24 11:25:00,308.87,308.89,308.08,308.61,24548.0,306.1948,306.2147,305.4117,305.9371,24548.0
2025-02-24 11:30:00,308.52,309.36,308.5,308.92,28707.0,305.8479,306.6806,305.828,306.2444,28707.0
2025-02-24 11:35:00,309.09,309.43,308.24,308.35,40446.0,306.4129,306.75,305.5703,305.6793,40446.0
2025-02-24 11:40:00,308.16,309.33,308.12,309.11,16439.0,305.491,306.6508,305.4513,306.4327,16439.0
2025-02-24 11:45:00,309.15,310.07,309.0,310.0,19840.0,306.4724,307.3844,306.3237,307.315,19840.0
2025-02-24 11:50:00,310.15,310.78,310.0,310.56,12841.0,307.4637,308.0883,307.315,307.8702,12841.0
2025-02-24 11:55:00,310.65,310.79,309.89,309.89,13836.0,307.9594,308.0982,307.206,307.206,13836.0
2025-02-24 12:00:00,309.91,310.29,309.7,309.9,12894.0,307.2258,307.6025,307.0176,307.2159,12894.0
2025-02-24 12:05:00,310.04,310.58,309.6,310.42,12916.0,307.3547,307.89,306.9185,307.7314,12916.0
2025-02-24 12:10:00,310.35,310.73,309.8,309.96,23037.0,307.662,308.0387,307.1168,307.2754,23037.0
2025-02-24 12:15:00,309.95,310.18,309.75,310.05,12408.0,307.2655,307.4935,307.0672,307.3646,12408.0
2025-02-24 12:20:00,310.0,310.0,309.75,309.79,14100.0,307.315,307.315,307.0672,307.1069,14100.0
2025-02-24 12:25:00,309.78,309.8,309.44,309.78,11433.0,307.0969,307.1168,306.7599,307.0969,11433.0
2025-02-24 12:30:00,309.78,309.82,309.52,309.63,9816.0,307.0969,307.1366,306.8392,306.9482,9816.0
2025-02-24 12:35:00,309.63,310.09,309.63,309.98,14283.0,306.9482,307.4043,306.9482,307.2952,14283.0
2025-02-24 12:40:00,309.98,310.45,309.94,310.15,16193.0,307.2952,307.7611,307.2556,307.4637,16193.0
2025-02-24 12:45:00,310.1,310.26,309.72,309.8,17476.0,307.4142,307.5728,307.0375,307.1168,17476.0
2025-02-24 12:50:00,309.87,309.96,308.78,308.87,22284.0,307.1862,307.2754,306.1056,306.1948,22284.0
2025-02-24 12:55:00,308.9,309.14,308.87,309.06,7922.0,306.2246,306.4625,306.1948,306.3832,7922.0
2025-02-24 13:00:00,308.92,309.11,308.54,309.1,13966.0,306.2444,306.4327,305.8677,306.4228,13966.0
2025-02-24 13:05:00,309.1,309.23,308.64,309.23,9932.0,306.4228,306.5517,305.9668,306.5517,9932.0
2025-02-24 13:10:00,309.25,309.41,308.53,308.59,5516.0,306.5715,306.7302,305.8578,305.9173,5516.0
2025-02-24 13:15:00,308.57,309.15,308.57,309.11,4775.0,305.8974,306.4724,305.8974,306.4327,4775.0
2025-02-24 13:20:00,309.11,309.56,309.06,309.37,5265.0,306.4327,306.8789,306.3832,306.6905,5265.0
2025-02-24 13:25:00,309.37,309.86,309.36,309.62,7554.0,306.6905,307.1763,306.6806,306.9383,7554.0
2025-02-24 13:30:00,309.49,310.08,309.46,309.54,7878.0,306.8095,307.3943,306.7797,306.859,7878.0
2025-02-24 13:35:00,309.63,309.88,309.4,309.59,10677.0,306.9482,307.1961,306.7202,306.9086,10677.0
2025-02-24 13:40:00,309.82,309.99,309.66,309.9,9560.0,307.1366,307.3051,306.978,307.2159,9560.0
2025-02-24 13:45:00,309.9,309.9,309.35,309.6,8600.0,307.2159,307.2159,306.6707,306.9185,8600.0
2025-02-24 13:50:00,309.72,309.72,309.08,309.5,8798.0,307.0375,307.0375,306.403,306.8194,8798.0
2025-02-24 13:55:00,309.4,309.45,309.12,309.24,4873.0,306.7202,306.7698,306.4427,306.5616,4873.0
2025-02-24 14:00:00,309.09,309.65,309.09,309.65,7545.0,306.4129,306.9681,306.4129,306.9681,7545.0
2025-02-24 14:05:00,309.48,310.15,309.38,309.9,25663.0,306.7995,307.4637,306.7004,307.2159,25663.0
2025-02-24 14:10:00,309.91,310.07,309.74,309.93,16567.0,307.2258,307.3844,307.0573,307.2456,16567.0
2025-02-24 14:15:00,309.86,310.34,309.73,309.98,21463.0,307.1763,307.6521,307.0474,307.2952,21463.0
2025-02-24 14:20:00,310.0,310.46,309.91,310.13,17587.0,307.315,307.7711,307.2258,307.4439,17587.0
2025-02-24 14:25:00,310.22,310.63,310.08,310.08,11329.0,307.5331,307.9396,307.3943,307.3943,11329.0
2025-02-24 14:30:00,310.2,310.43,310.0,310.12,13882.0,307.5133,307.7413,307.315,307.434,13882.0
2025-02-24 14:35:00,310.17,310.36,309.86,310.24,14296.0,307.4836,307.6719,307.1763,307.553,14296.0
2025-02-24 14:40:00,310.35,310.48,310.13,310.33,8602.0,307.662,307.7909,307.4439,307.6422,8602.0
2025-02-24 14:45:00,310.33,310.6,310.2,310.6,13802.0,307.6422,307.9098,307.5133,307.9098,13802.0
2025-02-24 14:50:00,310.64,311.55,310.41,311.37,33934.0,307.9495,308.8516,307.7215,308.6732,33934.0
2025-02-24 14:55:00,311.24,311.37,310.92,311.18,36274.0,308.5443,308.6732,308.2271,308.4848,36274.0
2025-02-24 15:00:00,311.18,311.33,310.64,310.74,22158.0,308.4848,308.6335,307.9495,308.0486,22158.0
2025-02-24 15:05:00,310.74,310.92,310.37,310.75,20951.0,308.0486,308.2271,307.6818,308.0585,20951.0
2025-02-24 15:10:00,310.79,311.21,310.75,310.91,16266.0,308.0982,308.5146,308.0585,308.2172,16266.0
2025-02-24 15:15:00,310.98,310.98,310.01,310.18,16176.0,308.2866,308.2866,307.325,307.4935,16176.0
2025-02-24 15:20:00,310.18,310.22,309.89,309.89,21160.0,307.4935,307.5331,307.206,307.206,21160.0
2025-02-24 15:25:00,309.89,309.92,309.61,309.64,13654.0,307.206,307.2357,306.9284,306.9582,13654.0
2025-02-24 15:30:00,309.62,309.97,309.56,309.59,22870.0,306.9383,307.2853,306.8789,306.9086,22870.0
2025-02-24 15:35:00,309.67,309.69,309.44,309.54,12435.0,306.9879,307.0077,306.7599,306.859,12435.0
2025-02-24 15:40:00,309.55,310.0,309.55,309.66,14671.0,306.8689,307.315,306.8689,306.978,14671.0
2025-02-24 15:45:00,309.65,309.99,308.99,309.89,20195.0,306.9681,307.3051,306.3138,307.206,20195.0
2025-02-24 15:50:00,309.69,310.01,309.25,309.77,59224.0,307.0077,307.325,306.5715,307.087,59224.0
2025-02-24 15:55:00,309.48,310.13,309.23,309.9,259210.0,306.7995,307.4439,306.5517,307.2159,259210.0
2025-02-25 09:30:00,311.88,313.77,311.23,312.83,64010.0,309.1788,311.0524,308.5344,310.1205,64010.0
2025-02-25 09:35:00,312.44,312.44,310.3,311.18,18324.0,309.7339,309.7339,307.6124,308.4848,18324.0
2025-02-25 09:40:00,311.26,314.34,311.12,314.27,24632.0,308.5641,311.6175,308.4253,311.5481,24632.0
2025-02-25 09:45:00,314.23,314.75,312.96,314.74,39855.0,311.5084,312.0239,310.2494,312.014,39855.0
2025-02-25 09:50:00,314.86,317.81,314.86,317.76,92138.0,312.1329,315.0574,312.1329,315.0078,92138.0
2025-02-25 09:55:00,317.63,318.3,316.86,317.69,102647.0,314.879,315.5432,314.1156,314.9384,102647.0
2025-02-25 10:00:00,317.59,318.22,316.07,317.93,84101.0,314.8393,315.4638,313.3325,315.1764,84101.0
2025-02-25 10:05:00,318.02,318.14,316.38,316.58,58143.0,315.2656,315.3845,313.6398,313.8381,58143.0
2025-02-25 10:10:00,316.7,317.22,315.17,315.28,35252.0,313.957,314.4725,312.4403,312.5493,35252.0
2025-02-25 10:15:00,315.29,316.77,314.37,316.57,65292.0,312.5592,314.0264,311.6472,313.8281,65292.0
2025-02-25 10:20:00,316.27,316.9,315.26,315.58,21089.0,313.5307,314.1553,312.5295,312.8467,21089.0
2025-02-25 10:25:00,315.57,316.34,315.04,316.28,37102.0,312.8368,313.6001,312.3114,313.5406,37102.0
2025-02-25 10:30:00,316.5,316.83,316.03,316.81,40313.0,313.7587,314.0859,313.2928,314.0661,40313.0
2025-02-25 10:35:00,316.87,316.87,315.65,316.02,15375.0,314.1255,314.1255,312.9161,313.2829,15375.0
2025-02-25 10:40:00,315.97,316.92,315.53,316.8,18416.0,313.2333,314.1751,312.7971,314.0561,18416.0
2025-02-25 10:45:00,316.8,316.88,316.09,316.31,21664.0,314.0561,314.1355,313.3523,313.5704,21664.0
2025-02-25 10:50:00,316.14,316.29,315.24,315.8,28143.0,313.4019,313.5506,312.5097,313.0648,28143.0
2025-02-25 10:55:00,315.78,316.05,315.37,315.45,12866.0,313.045,313.3126,312.6385,312.7178,12866.0
2025-02-25 11:00:00,315.48,316.41,315.17,316.13,15937.0,312.7476,313.6695,312.4403,313.3919,15937.0
2025-02-25 11:05:00,316.39,316.77,315.02,315.02,16127.0,313.6497,314.0264,312.2916,312.2916,16127.0
2025-02-25 11:10:00,314.98,315.05,314.42,314.7,13416.0,312.2519,312.3213,311.6968,311.9743,13416.0
2025-02-25 11:15:00,314.74,315.4,314.52,314.88,11928.0,312.014,312.6683,311.7959,312.1528,11928.0
2025-02-25 11:20:00,314.81,315.38,314.6,315.21,8418.0,312.0834,312.6484,311.8752,312.4799,8418.0
2025-02-25 11:25:00,315.35,315.35,314.51,314.85,12665.0,312.6187,312.6187,311.786,312.123,12665.0
2025-02-25 11:30:00,314.7,314.83,314.02,314.45,22547.0,311.9743,312.1032,311.3002,311.7265,22547.0
2025-02-25 11:35:00,314.44,315.19,314.32,314.98,12708.0,311.7166,312.4601,311.5976,312.2519,12708.0
2025-02-25 11:40:00,314.98,315.22,314.73,315.11,19876.0,312.2519,312.4898,312.0041,312.3808,19876.0
2025-02-25 11:45:00,314.97,315.18,314.4,314.85,22045.0,312.242,312.4502,311.6769,312.123,22045.0
2025-02-25 11:50:00,314.8,315.26,314.77,315.13,22432.0,312.0735,312.5295,312.0437,312.4006,22432.0
2025-02-25 11:55:00,315.13,316.5,315.03,315.53,32477.0,312.4006,313.7587,312.3015,312.7971,32477.0
2025-02-25 12:00:00,315.59,315.7,314.94,315.37,16350.0,312.8566,312.9657,312.2123,312.6385,16350.0
2025-02-25 12:05:00,315.27,315.38,314.88,315.21,15907.0,312.5394,312.6484,312.1528,312.4799,15907.0
2025-02-25 12:10:00,315.18,315.45,314.91,314.93,18668.0,312.4502,312.7178,312.1825,312.2023,18668.0
2025-02-25 12:15:00,314.92,315.22,314.69,315.21,18307.0,312.1924,312.4898,311.9644,312.4799,18307.0
2025-02-25 12:20:00,315.09,315.65,315.05,315.19,14555.0,312.361,312.9161,312.3213,312.4601,14555.0
2025-02-25 12:25:00,315.19,315.46,314.95,315.46,11182.0,312.4601,312.7278,312.2222,312.7278,11182.0
2025-02-25 12:30:00,315.42,315.75,315.25,315.55,17117.0,312.6881,313.0152,312.5196,312.817,17117.0
2025-02-25 12:35:00,315.54,315.85,315.4,315.67,16145.0,312.8071,313.1144,312.6683,312.9359,16145.0
2025-02-25 12:40:00,315.78,315.96,315.59,315.81,12230.0,313.045,313.2234,312.8566,313.0747,12230.0
2025-02-25 12:45:00,315.81,315.96,315.61,315.77,9290.0,313.0747,313.2234,312.8765,313.0351,9290.0
2025-02-25 12:50:00,315.77,316.23,315.69,316.04,9993.0,313.0351,313.4911,312.9558,313.3027,9993.0
2025-02-25 12:55:00,316.04,316.16,315.9,316.12,15542.0,313.3027,313.4217,313.1639,313.382,15542.0
2025-02-25 13:00:00,316.1,316.52,316.07,316.5,8104.0,313.3622,313.7786,313.3325,313.7587,8104.0
2025-02-25 13:05:00,316.49,316.58,316.33,316.5,7515.0,313.7488,313.8381,313.5902,313.7587,7515.0
2025-02-25 13:10:00,316.28,316.28,315.53,315.61,11092.0,313.5406,313.5406,312.7971,312.8765,11092.0
2025-02-25 13:15:00,315.61,315.73,315.36,315.42,11020.0,312.8765,312.9954,312.6286,312.6881,11020.0
2025-02-25 13:20:00,315.42,315.53,315.12,315.23,11495.0,312.6881,312.7971,312.3907,312.4997,11495.0
2025-02-25 13:25:00,315.04,315.11,314.83,314.87,20320.0,312.3114,312.3808,312.1032,312.1429,20320.0
2025-02-25 13:30:00,314.92,315.31,314.74,314.74,20237.0,312.1924,312.579,312.014,312.014,20237.0
2025-02-25 13:35:00,314.65,314.65,314.32,314.41,11610.0,311.9248,311.9248,311.5976,311.6868,11610.0
2025-02-25 13:40:00,314.41,315.26,314.3,315.09,15919.0,311.6868,312.5295,311.5778,312.361,15919.0
2025-02-25 13:45:00,315.13,315.72,315.13,315.71,13309.0,312.4006,312.9855,312.4006,312.9756,13309.0
2025-02-25 13:50:00,315.63,315.63,315.16,315.32,11815.0,312.8963,312.8963,312.4303,312.589,11815.0
2025-02-25 13:55:00,315.27,315.64,315.27,315.37,16744.0,312.5394,312.9062,312.5394,312.6385,16744.0
2025-02-25 14:00:00,315.31,315.59,315.27,315.53,16727.0,312.579,312.8566,312.5394,312.7971,16727.0
2025-02-25 14:05:00,315.53,315.53,314.84,315.27,19590.0,312.7971,312.7971,312.1131,312.5394,19590.0
2025-02-25 14:10:00,315.16,315.38,314.94,315.38,6918.0,312.4303,312.6484,312.2123,312.6484,6918.0
2025-02-25 14:15:00,315.12,315.48,315.04,315.48,8116.0,312.3907,312.7476,312.3114,312.7476,8116.0
2025-02-25 14:20:00,315.51,315.73,315.3,315.61,12798.0,312.7773,312.9954,312.5691,312.8765,12798.0
2025-02-25 14:25:00,315.72,315.72,315.2,315.25,13846.0,312.9855,312.9855,312.47,312.5196,13846.0
2025-02-25 14:30:00,315.3,315.61,315.3,315.5,13778.0,312.5691,312.8765,312.5691,312.7674,13778.0
2025-02-25 14:35:00,315.55,316.42,315.43,316.31,13690.0,312.817,313.6794,312.698,313.5704,13690.0
2025-02-25 14:40:00,316.31,316.61,316.21,316.61,12358.0,313.5704,313.8678,313.4713,313.8678,12358.0
2025-02-25 14:45:00,316.51,316.65,316.05,316.32,10529.0,313.7687,313.9074,313.3126,313.5803,10529.0
2025-02-25 14:50:00,316.3,316.47,316.1,316.44,7918.0,313.5605,313.729,313.3622,313.6993,7918.0
2025-02-25 14:55:00,316.39,316.39,316.18,316.23,10196.0,313.6497,313.6497,313.4415,313.4911,10196.0
2025-02-25 15:00:00,316.28,316.45,316.08,316.29,10822.0,313.5406,313.7092,313.3424,313.5506,10822.0
2025-02-25 15:05:00,316.28,316.39,316.04,316.08,18879.0,313.5406,313.6497,313.3027,313.3424,18879.0
2025-02-25 15:10:00,316.07,316.15,315.56,316.15,20375.0,313.3325,313.4118,312.8269,313.4118,20375.0
2025-02-25 15:15:00,316.15,316.25,315.79,315.99,30391.0,313.4118,313.5109,313.0549,313.2532,30391.0
2025-02-25 15:20:00,315.85,316.28,315.69,315.72,12193.0,313.1144,313.5406,312.9558,312.9855,12193.0
2025-02-25 15:25:00,315.79,315.89,315.27,315.31,11390.0,313.0549,313.154,312.5394,312.579,11390.0
2025-02-25 15:30:00,315.31,315.6,315.02,315.44,18277.0,312.579,312.8665,312.2916,312.7079,18277.0
2025-02-25 15:35:00,315.41,315.46,315.2,315.32,27037.0,312.6782,312.7278,312.47,312.589,27037.0
2025-02-25 15:40:00,315.3,315.5,315.02,315.21,33372.0,312.5691,312.7674,312.2916,312.4799,33372.0
2025-02-25 15:45:00,315.13,315.77,315.12,315.62,25125.0,312.4006,313.0351,312.3907,312.8864,25125.0
2025-02-25 15:50:00,315.6,315.62,314.8,315.3,98848.0,312.8665,312.8864,312.0735,312.5691,98848.0
2025-02-25 15:55:00,315.36,316.47,315.36,315.7,163209.0,312.6286,313.729,312.6286,312.9657,163209.0
2025-02-26 09:30:00,311.95,313.63,311.02,312.6,62708.0,309.2482,310.9136,308.3262,309.8925,62708.0
2025-02-26 09:35:00,313.04,313.04,311.36,311.87,29296.0,310.3287,310.3287,308.6633,309.1688,29296.0
2025-02-26 09:40:00,311.94,313.15,311.82,312.79,11875.0,309.2382,310.4378,309.1193,310.0809,11875.0
2025-02-26 09:45:00,312.69,313.13,311.65,312.19,17678.0,309.9817,310.4179,308.9507,309.4861,17678.0
2025-02-26 09:50:00,312.36,312.69,311.12,311.73,14824.0,309.6546,309.9817,308.4253,309.0301,14824.0
2025-02-26 09:55:00,311.69,312.17,310.13,310.13,28767.0,308.9904,309.4662,307.4439,307.4439,28767.0
2025-02-26 10:00:00,310.3,311.73,309.57,311.73,25274.0,307.6124,309.0301,306.8888,309.0301,25274.0
2025-02-26 10:05:00,311.73,312.42,311.13,312.22,8582.0,309.0301,309.7141,308.4353,309.5158,8582.0
2025-02-26 10:10:00,312.03,312.18,311.43,311.83,32682.0,309.3275,309.4762,308.7327,309.1292,32682.0
2025-02-26 10:15:00,311.66,311.88,311.29,311.29,8346.0,308.9607,309.1788,308.5939,308.5939,8346.0
2025-02-26 10:20:00,311.3,311.88,310.88,311.59,9125.0,308.6038,309.1788,308.1874,308.8913,9125.0
2025-02-26 10:25:00,311.75,312.0,311.11,311.9,14273.0,309.0499,309.2977,308.4154,309.1986,14273.0
2025-02-26 10:30:00,312.19,312.75,311.92,311.92,6647.0,309.4861,310.0412,309.2184,309.2184,6647.0
2025-02-26 10:35:00,311.96,312.3,311.22,312.1,8189.0,309.2581,309.5951,308.5245,309.3969,8189.0
2025-02-26 10:40:00,312.17,312.21,311.54,311.58,5868.0,309.4662,309.5059,308.8417,308.8814,5868.0
2025-02-26 10:45:00,311.54,311.95,311.37,311.86,6828.0,308.8417,309.2482,308.6732,309.1589,6828.0
2025-02-26 10:50:00,311.78,311.96,311.46,311.63,12824.0,309.0796,309.2581,308.7624,308.9309,12824.0
2025-02-26 10:55:00,311.63,311.69,311.17,311.17,7833.0,308.9309,308.9904,308.4749,308.4749,7833.0
2025-02-26 11:00:00,311.23,312.0,311.17,311.73,9802.0,308.5344,309.2977,308.4749,309.0301,9802.0
2025-02-26 11:05:00,311.96,312.05,311.51,311.69,10430.0,309.2581,309.3473,308.812,308.9904,10430.0
2025-02-26 11:10:00,311.69,311.69,309.89,310.19,29827.0,308.9904,308.9904,307.206,307.5034,29827.0
2025-02-26 11:15:00,310.34,310.95,309.68,309.83,39519.0,307.6521,308.2568,306.9978,307.1465,39519.0
2025-02-26 11:20:00,309.97,310.2,309.62,309.76,23882.0,307.2853,307.5133,306.9383,307.0771,23882.0
2025-02-26 11:25:00,309.89,310.09,308.61,308.74,50836.0,307.206,307.4043,305.9371,306.066,50836.0
2025-02-26 11:30:00,308.62,308.9,307.69,307.94,39497.0,305.947,306.2246,305.025,305.2729,39497.0
2025-02-26 11:35:00,307.94,308.29,307.39,308.27,16936.0,305.2729,305.6199,304.7276,305.6,16936.0
2025-02-26 11:40:00,308.16,308.42,307.7,307.91,7014.0,305.491,305.7487,305.035,305.2431,7014.0
2025-02-26 11:45:00,307.98,308.34,307.91,308.09,22439.0,305.3125,305.6694,305.2431,305.4216,22439.0
2025-02-26 11:50:00,308.29,308.44,307.87,308.23,6099.0,305.6199,305.7686,305.2035,305.5604,6099.0
2025-02-26 11:55:00,308.18,308.29,307.65,308.0,11053.0,305.5108,305.6199,304.9854,305.3324,11053.0
2025-02-26 12:00:00,308.0,308.65,307.84,308.65,8127.0,305.3324,305.9767,305.1737,305.9767,8127.0
2025-02-26 12:05:00,308.56,308.69,308.33,308.37,2735.0,305.8875,306.0164,305.6595,305.6992,2735.0
2025-02-26 12:10:00,308.36,308.69,308.14,308.69,4732.0,305.6892,306.0164,305.4712,306.0164,4732.0
2025-02-26 12:15:00,308.71,308.97,308.32,308.49,7465.0,306.0362,306.294,305.6496,305.8181,7465.0
2025-02-26 12:20:00,308.56,308.6,308.31,308.45,5687.0,305.8875,305.9272,305.6397,305.7785,5687.0
2025-02-26 12:25:00,308.37,308.57,308.1,308.4,9262.0,305.6992,305.8974,305.4315,305.7289,9262.0
2025-02-26 12:30:00,308.56,308.6,307.63,307.64,10458.0,305.8875,305.9272,304.9656,304.9755,10458.0
2025-02-26 12:35:00,307.71,307.76,307.13,307.31,7688.0,305.0449,305.0944,304.4699,304.6483,7688.0
2025-02-26 12:40:00,307.18,307.18,306.76,306.81,6234.0,304.5195,304.5195,304.1031,304.1527,6234.0
2025-02-26 12:45:00,306.9,307.06,306.6,306.95,9024.0,304.2419,304.4005,303.9445,304.2915,9024.0
2025-02-26 12:50:00,307.08,307.23,306.6,307.01,7325.0,304.4203,304.569,303.9445,304.3509,7325.0
2025-02-26 12:55:00,306.77,306.88,306.07,306.54,12052.0,304.113,304.2221,303.4191,303.885,12052.0
2025-02-26 13:00:00,306.53,306.94,306.24,306.84,7373.0,303.8751,304.2815,303.5876,304.1824,7373.0
2025-02-26 13:05:00,306.86,306.98,306.64,306.84,5017.0,304.2022,304.3212,303.9841,304.1824,5017.0
2025-02-26 13:10:00,307.0,307.04,306.55,306.79,12680.0,304.341,304.3807,303.8949,304.1328,12680.0
2025-02-26 13:15:00,306.79,307.29,306.75,307.17,6804.0,304.1328,304.6285,304.0932,304.5096,6804.0
2025-02-26 13:20:00,307.18,307.18,306.83,306.85,3881.0,304.5195,304.5195,304.1725,304.1923,3881.0
2025-02-26 13:25:00,306.83,306.97,306.38,306.48,7103.0,304.1725,304.3113,303.7264,303.8255,7103.0
2025-02-26 13:30:00,306.47,306.73,306.41,306.48,14412.0,303.8156,304.0734,303.7561,303.8255,14412.0
2025-02-26 13:35:00,306.43,306.73,306.31,306.35,7320.0,303.776,304.0734,303.657,303.6967,7320.0
2025-02-26 13:40:00,306.3,306.67,306.3,306.53,6693.0,303.6471,304.0139,303.6471,303.8751,6693.0
2025-02-26 13:45:00,306.53,306.53,305.91,305.98,6439.0,303.8751,303.8751,303.2605,303.3299,6439.0
2025-02-26 13:50:00,305.97,306.13,305.69,305.84,8155.0,303.3199,303.4786,303.0424,303.1911,8155.0
2025-02-26 13:55:00,305.96,306.17,305.86,305.97,3302.0,303.31,303.5182,303.2109,303.3199,3302.0
2025-02-26 14:00:00,305.98,306.41,305.87,306.27,4025.0,303.3299,303.7561,303.2208,303.6173,4025.0
2025-02-26 14:05:00,306.28,306.56,306.15,306.56,5791.0,303.6273,303.9048,303.4984,303.9048,5791.0
2025-02-26 14:10:00,306.43,306.47,306.17,306.18,4506.0,303.776,303.8156,303.5182,303.5281,4506.0
2025-02-26 14:15:00,306.15,306.56,306.08,306.56,4452.0,303.4984,303.9048,303.429,303.9048,4452.0
2025-02-26 14:20:00,306.5,306.64,306.13,306.36,8793.0,303.8454,303.9841,303.4786,303.7066,8793.0
2025-02-26 14:25:00,306.3,306.65,306.28,306.44,3476.0,303.6471,303.9941,303.6273,303.7859,3476.0
2025-02-26 14:30:00,306.59,306.89,306.59,306.89,1950.0,303.9346,304.232,303.9346,304.232,1950.0
2025-02-26 14:35:00,306.82,306.89,306.69,306.69,1700.0,304.1626,304.232,304.0337,304.0337,1700.0
2025-02-26 14:40:00,306.73,307.05,306.71,307.04,5576.0,304.0734,304.3906,304.0535,304.3807,5576.0
2025-02-26 14:45:00,306.96,307.26,306.95,307.26,5317.0,304.3014,304.5988,304.2915,304.5988,5317.0
2025-02-26 14:50:00,307.17,307.25,306.88,306.91,5219.0,304.5096,304.5889,304.2221,304.2518,5219.0
2025-02-26 14:55:00,307.05,307.27,306.77,307.27,5971.0,304.3906,304.6087,304.113,304.6087,5971.0
2025-02-26 15:00:00,307.26,307.56,307.03,307.03,6844.0,304.5988,304.8962,304.3708,304.3708,6844.0
2025-02-26 15:05:00,307.02,307.21,306.8,306.88,6100.0,304.3609,304.5492,304.1428,304.2221,6100.0
2025-02-26 15:10:00,306.88,307.31,306.81,306.94,14310.0,304.2221,304.6483,304.1527,304.2815,14310.0
2025-02-26 15:15:00,306.93,307.03,306.17,306.3,15314.0,304.2716,304.3708,303.5182,303.6471,15314.0
2025-02-26 15:20:00,306.35,306.39,305.96,306.08,9375.0,303.6967,303.7363,303.31,303.429,9375.0
2025-02-26 15:25:00,305.98,306.13,305.64,305.65,7841.0,303.3299,303.4786,302.9928,303.0027,7841.0
2025-02-26 15:30:00,305.65,306.43,305.55,306.35,12720.0,303.0027,303.776,302.9036,303.6967,12720.0
2025-02-26 15:35:00,306.45,306.53,306.15,306.38,13018.0,303.7958,303.8751,303.4984,303.7264,13018.0
2025-02-26 15:40:00,306.35,307.13,306.29,307.13,23518.0,303.6967,304.4699,303.6372,304.4699,23518.0
2025-02-26 15:45:00,307.12,307.43,307.06,307.19,17455.0,304.46,304.7673,304.4005,304.5294,17455.0
2025-02-26 15:50:00,307.25,307.32,306.28,306.5,31257.0,304.5889,304.6583,303.6273,303.8454,31257.0
2025-02-26 15:55:00,306.53,306.85,306.11,306.39,84008.0,303.8751,304.1923,303.4587,303.7363,84008.0
2025-02-27 09:30:00,305.3,306.91,303.1,306.88,47845.0,302.6557,304.2518,300.4748,304.2221,47845.0
2025-02-27 09:35:00,307.0,308.42,306.74,308.28,8304.0,304.341,305.7487,304.0833,305.6099,8304.0
2025-02-27 09:40:00,307.92,309.38,307.63,309.38,11190.0,305.2531,306.7004,304.9656,306.7004,11190.0
2025-02-27 09:45:00,309.34,309.98,308.91,309.78,10501.0,306.6608,307.2952,306.2345,307.0969,10501.0
2025-02-27 09:50:00,309.82,310.56,308.89,310.42,13369.0,307.1366,307.8702,306.2147,307.7314,13369.0
2025-02-27 09:55:00,310.56,310.81,309.71,310.5,9235.0,307.8702,308.118,307.0276,307.8107,9235.0
2025-02-27 10:00:00,310.45,310.62,309.72,310.16,23264.0,307.7611,307.9297,307.0375,307.4737,23264.0
2025-02-27 10:05:00,310.35,310.84,309.86,309.92,17160.0,307.662,308.1478,307.1763,307.2357,17160.0
2025-02-27 10:10:00,309.79,309.93,308.77,308.99,10168.0,307.1069,307.2456,306.0957,306.3138,10168.0
2025-02-27 10:15:00,308.83,309.72,308.68,309.68,14800.0,306.1552,307.0375,306.0065,306.9978,14800.0
2025-02-27 10:20:00,309.49,310.49,309.05,310.21,6941.0,306.8095,307.8008,306.3733,307.5232,6941.0
2025-02-27 10:25:00,310.2,310.48,310.07,310.13,6393.0,307.5133,307.7909,307.3844,307.4439,6393.0
2025-02-27 10:30:00,310.13,310.36,309.73,310.36,7771.0,307.4439,307.6719,307.0474,307.6719,7771.0
2025-02-27 10:35:00,310.35,310.36,309.36,310.18,10867.0,307.662,307.6719,306.6806,307.4935,10867.0
2025-02-27 10:40:00,310.16,310.62,310.15,310.44,11087.0,307.4737,307.9297,307.4637,307.7512,11087.0
2025-02-27 10:45:00,310.44,310.71,309.77,310.71,18527.0,307.7512,308.0189,307.087,308.0189,18527.0
2025-02-27 10:50:00,310.47,311.0,310.47,310.88,4212.0,307.781,308.3064,307.781,308.1874,4212.0
2025-02-27 10:55:00,310.8,310.82,309.86,309.93,6406.0,308.1081,308.1279,307.1763,307.2456,6406.0
2025-02-27 11:00:00,309.87,310.14,309.45,309.67,7198.0,307.1862,307.4538,306.7698,306.9879,7198.0
2025-02-27 11:05:00,309.59,309.59,309.17,309.3,4981.0,306.9086,306.9086,306.4922,306.6211,4981.0
2025-02-27 11:10:00,309.36,309.36,308.74,308.91,3197.0,306.6806,306.6806,306.066,306.2345,3197.0
2025-02-27 11:15:00,308.98,309.29,308.79,308.91,9710.0,306.3039,306.6112,306.1155,306.2345,9710.0
2025-02-27 11:20:00,308.75,308.91,308.65,308.65,4105.0,306.0759,306.2345,305.9767,305.9767,4105.0
2025-02-27 11:25:00,308.77,308.77,308.16,308.32,7571.0,306.0957,306.0957,305.491,305.6496,7571.0
2025-02-27 11:30:00,308.32,309.0,308.3,308.86,6788.0,305.6496,306.3237,305.6298,306.1849,6788.0
2025-02-27 11:35:00,308.98,309.02,308.73,308.81,1976.0,306.3039,306.3435,306.056,306.1353,1976.0
2025-02-27 11:40:00,308.84,308.84,308.06,308.06,5731.0,306.1651,306.1651,305.3918,305.3918,5731.0
2025-02-27 11:45:00,308.01,308.35,308.01,308.31,3341.0,305.3423,305.6793,305.3423,305.6397,3341.0
2025-02-27 11:50:00,308.3,308.37,307.59,307.91,2726.0,305.6298,305.6992,304.9259,305.2431,2726.0
2025-02-27 11:55:00,307.6,307.99,307.6,307.72,5844.0,304.9358,305.3224,304.9358,305.0548,5844.0
2025-02-27 12:00:00,307.72,307.81,307.53,307.8,2362.0,305.0548,305.144,304.8664,305.1341,2362.0
2025-02-27 12:05:00,307.81,307.9,307.34,307.36,2044.0,305.144,305.2332,304.6781,304.6979,2044.0
2025-02-27 12:10:00,307.33,307.33,307.06,307.23,4132.0,304.6682,304.6682,304.4005,304.569,4132.0
2025-02-27 12:15:00,307.17,307.19,306.87,306.97,4597.0,304.5096,304.5294,304.2122,304.3113,4597.0
2025-02-27 12:20:00,306.99,307.48,306.99,307.19,6381.0,304.3311,304.8169,304.3311,304.5294,6381.0
2025-02-27 12:25:00,307.22,308.05,307.19,308.05,3867.0,304.5591,305.3819,304.5294,305.3819,3867.0
2025-02-27 12:30:00,307.99,308.21,307.58,308.14,11112.0,305.3224,305.5405,304.916,305.4712,11112.0
2025-02-27 12:35:00,308.15,308.44,308.01,308.13,9035.0,305.4811,305.7686,305.3423,305.4612,9035.0
2025-02-27 12:40:00,308.02,308.02,307.36,307.52,4720.0,305.3522,305.3522,304.6979,304.8565,4720.0
2025-02-27 12:45:00,307.67,307.86,307.53,307.58,2267.0,305.0052,305.1936,304.8664,304.916,2267.0
2025-02-27 12:50:00,307.47,307.83,307.37,307.82,2806.0,304.807,305.1638,304.7078,305.1539,2806.0
2025-02-27 12:55:00,307.84,308.07,307.73,307.73,7803.0,305.1737,305.4018,305.0647,305.0647,7803.0
2025-02-27 13:00:00,307.85,308.33,307.77,308.17,5744.0,305.1837,305.6595,305.1044,305.5009,5744.0
2025-02-27 13:05:00,308.05,308.1,307.87,308.0,3733.0,305.3819,305.4315,305.2035,305.3324,3733.0
2025-02-27 13:10:00,308.0,308.53,308.0,308.48,5482.0,305.3324,305.8578,305.3324,305.8082,5482.0
2025-02-27 13:15:00,308.56,308.58,308.35,308.58,3420.0,305.8875,305.9073,305.6793,305.9073,3420.0
2025-02-27 13:20:00,308.59,308.9,308.49,308.81,4383.0,305.9173,306.2246,305.8181,306.1353,4383.0
2025-02-27 13:25:00,308.77,308.81,308.4,308.4,3941.0,306.0957,306.1353,305.7289,305.7289,3941.0
2025-02-27 13:30:00,308.47,308.77,308.31,308.61,2502.0,305.7983,306.0957,305.6397,305.9371,2502.0
2025-02-27 13:35:00,308.69,309.12,308.68,308.95,11967.0,306.0164,306.4427,306.0065,306.2741,11967.0
2025-02-27 13:40:00,308.78,308.82,308.55,308.63,2975.0,306.1056,306.1453,305.8776,305.9569,2975.0
2025-02-27 13:45:00,308.63,308.78,308.46,308.5,15442.0,305.9569,306.1056,305.7884,305.828,15442.0
2025-02-27 13:50:00,308.55,308.58,308.34,308.34,4156.0,305.8776,305.9073,305.6694,305.6694,4156.0
2025-02-27 13:55:00,308.32,308.37,308.01,308.01,5218.0,305.6496,305.6992,305.3423,305.3423,5218.0
2025-02-27 14:00:00,308.07,308.42,308.07,308.31,4569.0,305.4018,305.7487,305.4018,305.6397,4569.0
2025-02-27 14:05:00,308.32,308.32,308.02,308.02,6567.0,305.6496,305.6496,305.3522,305.3522,6567.0
2025-02-27 14:10:00,308.01,308.01,307.72,307.76,4320.0,305.3423,305.3423,305.0548,305.0944,4320.0
2025-02-27 14:15:00,307.76,308.02,307.75,307.82,11886.0,305.0944,305.3522,305.0845,305.1539,11886.0
2025-02-27 14:20:00,307.93,307.93,307.44,307.58,9479.0,305.263,305.263,304.7772,304.916,9479.0
2025-02-27 14:25:00,307.56,307.66,307.46,307.46,4406.0,304.8962,304.9953,304.797,304.797,4406.0
2025-02-27 14:30:00,307.46,307.46,306.55,306.7,8991.0,304.797,304.797,303.8949,304.0436,8991.0
2025-02-27 14:35:00,306.85,306.95,306.41,306.65,5061.0,304.1923,304.2915,303.7561,303.9941,5061.0
2025-02-27 14:40:00,306.69,306.69,306.09,306.25,6731.0,304.0337,304.0337,303.4389,303.5975,6731.0
2025-02-27 14:45:00,306.49,306.58,305.92,305.92,8670.0,303.8354,303.9247,303.2704,303.2704,8670.0
2025-02-27 14:50:00,305.94,306.37,305.75,306.37,12955.0,303.2902,303.7165,303.1019,303.7165,12955.0
2025-02-27 14:55:00,306.54,306.54,306.31,306.38,3860.0,303.885,303.885,303.657,303.7264,3860.0
2025-02-27 15:00:00,306.34,306.45,305.7,305.89,5183.0,303.6867,303.7958,303.0523,303.2406,5183.0
2025-02-27 15:05:00,305.9,306.08,305.81,306.04,8482.0,303.2506,303.429,303.1613,303.3893,8482.0
2025-02-27 15:10:00,306.06,306.06,305.84,305.97,7457.0,303.4092,303.4092,303.1911,303.3199,7457.0
2025-02-27 15:15:00,306.06,306.41,305.64,306.0,12727.0,303.4092,303.7561,302.9928,303.3497,12727.0
2025-02-27 15:20:00,305.9,306.63,305.9,306.34,10994.0,303.2506,303.9742,303.2506,303.6867,10994.0
2025-02-27 15:25:00,306.34,306.39,305.8,305.95,6551.0,303.6867,303.7363,303.1514,303.3001,6551.0
2025-02-27 15:30:00,305.95,306.47,305.95,306.33,9363.0,303.3001,303.8156,303.3001,303.6768,9363.0
2025-02-27 15:35:00,306.25,306.25,305.84,305.93,10056.0,303.5975,303.5975,303.1911,303.2803,10056.0
2025-02-27 15:40:00,305.94,306.3,305.82,306.1,12589.0,303.2902,303.6471,303.1712,303.4488,12589.0
2025-02-27 15:45:00,306.1,306.37,305.87,306.19,19272.0,303.4488,303.7165,303.2208,303.538,19272.0
2025-02-27 15:50:00,306.29,306.7,305.28,305.61,48811.0,303.6372,304.0436,302.6359,302.9631,48811.0
2025-02-27 15:55:00,305.5,306.49,305.49,305.63,114052.0,302.854,303.8354,302.8441,302.9829,114052.0
2025-02-28 09:30:00,308.05,308.61,306.91,307.53,55883.0,305.3819,305.9371,304.2518,304.8664,55883.0
2025-02-28 09:35:00,307.25,308.33,306.94,308.31,22393.0,304.5889,305.6595,304.2815,305.6397,22393.0
2025-02-28 09:40:00,308.32,308.37,307.71,307.89,19532.0,305.6496,305.6992,305.0449,305.2233,19532.0
2025-02-28 09:45:00,308.1,308.13,306.59,307.05,10624.0,305.4315,305.4612,303.9346,304.3906,10624.0
2025-02-28 09:50:00,307.06,307.77,306.49,307.77,14190.0,304.4005,305.1044,303.8354,305.1044,14190.0
2025-02-28 09:55:00,307.77,308.1,307.22,307.43,11469.0,305.1044,305.4315,304.5591,304.7673,11469.0
2025-02-28 10:00:00,307.25,307.93,307.16,307.43,8946.0,304.5889,305.263,304.4996,304.7673,8946.0
2025-02-28 10:05:00,307.28,307.49,305.88,306.06,6466.0,304.6186,304.8268,303.2307,303.4092,6466.0
2025-02-28 10:10:00,306.15,306.36,304.35,304.54,9060.0,303.4984,303.7066,301.714,301.9023,9060.0
2025-02-28 10:15:00,304.44,304.67,303.52,304.25,15069.0,301.8032,302.0312,300.8912,301.6148,15069.0
2025-02-28 10:20:00,304.23,305.17,304.23,304.48,7074.0,301.595,302.5269,301.595,301.8429,7074.0
2025-02-28 10:25:00,304.39,304.76,304.35,304.59,4242.0,301.7536,302.1204,301.714,301.9519,4242.0
2025-02-28 10:30:00,304.56,305.05,304.24,304.38,7509.0,301.9222,302.4079,301.6049,301.7437,7509.0
2025-02-28 10:35:00,304.45,304.89,304.24,304.7,9760.0,301.8131,302.2493,301.6049,302.0609,9760.0
2025-02-28 10:40:00,304.71,304.84,304.28,304.42,10211.0,302.0709,302.1997,301.6446,301.7834,10211.0
2025-02-28 10:45:00,304.18,304.3,303.93,304.06,8602.0,301.5454,301.6644,301.2976,301.4265,8602.0
2025-02-28 10:50:00,304.18,304.53,304.0,304.03,5043.0,301.5454,301.8924,301.367,301.3967,5043.0
2025-02-28 10:55:00,304.07,304.57,304.06,304.51,6818.0,301.4364,301.9321,301.4265,301.8726,6818.0
2025-02-28 11:00:00,304.5,304.67,304.16,304.34,13662.0,301.8627,302.0312,301.5256,301.7041,13662.0
2025-02-28 11:05:00,304.39,304.98,304.22,304.84,15515.0,301.7536,302.3385,301.5851,302.1997,15515.0
2025-02-28 11:10:00,304.84,305.38,304.79,304.97,16538.0,302.1997,302.7351,302.1502,302.3286,16538.0
2025-02-28 11:15:00,305.1,305.34,304.92,305.11,4747.0,302.4575,302.6954,302.279,302.4674,4747.0
2025-02-28 11:20:00,305.04,305.14,304.81,305.04,4813.0,302.398,302.4971,302.17,302.398,4813.0
2025-02-28 11:25:00,304.96,305.0,304.28,304.3,16448.0,302.3187,302.3583,301.6446,301.6644,16448.0
2025-02-28 11:30:00,304.28,304.87,304.23,304.78,7968.0,301.6446,302.2295,301.595,302.1403,7968.0
2025-02-28 11:35:00,304.89,304.89,304.65,304.65,1700.0,302.2493,302.2493,302.0114,302.0114,1700.0
2025-02-28 11:40:00,304.78,305.15,304.68,305.05,6708.0,302.1403,302.507,302.0411,302.4079,6708.0
2025-02-28 11:45:00,305.16,305.68,305.06,305.68,5883.0,302.517,303.0325,302.4178,303.0325,5883.0
2025-02-28 11:50:00,305.65,305.8,305.5,305.55,6795.0,303.0027,303.1514,302.854,302.9036,6795.0
2025-02-28 11:55:00,305.56,305.81,305.41,305.63,7285.0,302.9135,303.1613,302.7648,302.9829,7285.0
2025-02-28 12:00:00,305.67,305.88,305.16,305.16,11385.0,303.0225,303.2307,302.517,302.517,11385.0
2025-02-28 12:05:00,305.0,305.35,305.0,305.35,3769.0,302.3583,302.7053,302.3583,302.7053,3769.0
2025-02-28 12:10:00,305.29,305.74,305.29,305.66,3169.0,302.6458,303.0919,302.6458,303.0126,3169.0
2025-02-28 12:15:00,305.54,305.62,305.38,305.5,6343.0,302.8937,302.973,302.7351,302.854,6343.0
2025-02-28 12:20:00,305.31,305.55,305.13,305.27,11904.0,302.6657,302.9036,302.4872,302.626,11904.0
2025-02-28 12:25:00,305.29,305.47,305.11,305.13,3838.0,302.6458,302.8243,302.4674,302.4872,3838.0
2025-02-28 12:30:00,305.1,305.1,304.56,304.72,3333.0,302.4575,302.4575,301.9222,302.0808,3333.0
2025-02-28 12:35:00,304.63,304.89,304.53,304.66,2950.0,301.9916,302.2493,301.8924,302.0213,2950.0
2025-02-28 12:40:00,304.69,304.69,304.22,304.35,4325.0,302.051,302.051,301.5851,301.714,4325.0
2025-02-28 12:45:00,304.52,304.58,304.04,304.23,6559.0,301.8825,301.942,301.4067,301.595,6559.0
2025-02-28 12:50:00,304.09,304.97,304.05,304.65,26058.0,301.4562,302.3286,301.4166,302.0114,26058.0
2025-02-28 12:55:00,304.62,304.73,304.44,304.57,4181.0,301.9816,302.0907,301.8032,301.9321,4181.0
2025-02-28 13:00:00,304.76,304.76,304.35,304.36,3044.0,302.1204,302.1204,301.714,301.7239,3044.0
2025-02-28 13:05:00,304.39,304.73,304.39,304.47,6022.0,301.7536,302.0907,301.7536,301.8329,6022.0
2025-02-28 13:10:00,304.57,304.88,304.47,304.86,6844.0,301.9321,302.2394,301.8329,302.2196,6844.0
2025-02-28 13:15:00,304.86,305.0,304.67,304.78,9508.0,302.2196,302.3583,302.0312,302.1403,9508.0
2025-02-28 13:20:00,304.94,304.94,304.67,304.86,4644.0,302.2989,302.2989,302.0312,302.2196,4644.0
2025-02-28 13:25:00,304.89,304.89,304.41,304.81,17797.0,302.2493,302.2493,301.7735,302.17,17797.0
2025-02-28 13:30:00,304.89,305.4,304.78,305.4,5831.0,302.2493,302.7549,302.1403,302.7549,5831.0
2025-02-28 13:35:00,305.53,305.85,305.5,305.85,4682.0,302.8838,303.201,302.854,303.201,4682.0
2025-02-28 13:40:00,305.82,305.92,305.1,305.34,6129.0,303.1712,303.2704,302.4575,302.6954,6129.0
2025-02-28 13:45:00,305.5,306.01,305.5,305.82,3131.0,302.854,303.3596,302.854,303.1712,3131.0
2025-02-28 13:50:00,306.0,306.15,305.7,305.71,8344.0,303.3497,303.4984,303.0523,303.0622,8344.0
2025-02-28 13:55:00,305.71,305.99,305.07,305.2,5334.0,303.0622,303.3398,302.4277,302.5566,5334.0
2025-02-28 14:00:00,305.1,305.92,305.1,305.47,9459.0,302.4575,303.2704,302.4575,302.8243,9459.0
2025-02-28 14:05:00,305.55,305.74,305.46,305.49,5367.0,302.9036,303.0919,302.8144,302.8441,5367.0
2025-02-28 14:10:00,305.5,305.7,305.32,305.48,2654.0,302.854,303.0523,302.6756,302.8342,2654.0
2025-02-28 14:15:00,305.52,305.76,305.33,305.71,5983.0,302.8738,303.1118,302.6855,303.0622,5983.0
2025-02-28 14:20:00,305.77,305.92,305.47,305.89,4676.0,303.1217,303.2704,302.8243,303.2406,4676.0
2025-02-28 14:25:00,305.93,306.14,305.84,305.99,7937.0,303.2803,303.4885,303.1911,303.3398,7937.0
2025-02-28 14:30:00,306.09,306.48,305.94,306.4,6903.0,303.4389,303.8255,303.2902,303.7462,6903.0
2025-02-28 14:35:00,306.4,306.66,306.24,306.62,3418.0,303.7462,304.004,303.5876,303.9643,3418.0
2025-02-28 14:40:00,306.62,306.62,306.26,306.46,4491.0,303.9643,303.9643,303.6074,303.8057,4491.0
2025-02-28 14:45:00,306.51,306.74,306.46,306.62,8186.0,303.8553,304.0833,303.8057,303.9643,8186.0
2025-02-28 14:50:00,306.49,306.62,306.18,306.4,5226.0,303.8354,303.9643,303.5281,303.7462,5226.0
2025-02-28 14:55:00,306.43,306.72,306.33,306.45,7126.0,303.776,304.0634,303.6768,303.7958,7126.0
2025-02-28 15:00:00,306.51,307.02,306.4,307.02,6423.0,303.8553,304.3609,303.7462,304.3609,6423.0
2025-02-28 15:05:00,306.9,307.33,306.78,307.31,8965.0,304.2419,304.6682,304.1229,304.6483,8965.0
2025-02-28 15:10:00,307.32,307.5,307.01,307.17,7330.0,304.6583,304.8367,304.3509,304.5096,7330.0
2025-02-28 15:15:00,307.26,307.35,307.08,307.2,7429.0,304.5988,304.688,304.4203,304.5393,7429.0
2025-02-28 15:20:00,307.16,307.16,306.88,306.95,6955.0,304.4996,304.4996,304.2221,304.2915,6955.0
2025-02-28 15:25:00,306.97,307.44,306.94,307.41,6486.0,304.3113,304.7772,304.2815,304.7475,6486.0
2025-02-28 15:30:00,307.41,307.71,307.26,307.45,5965.0,304.7475,305.0449,304.5988,304.7871,5965.0
2025-02-28 15:35:00,307.38,307.82,307.38,307.77,8587.0,304.7177,305.1539,304.7177,305.1044,8587.0
2025-02-28 15:40:00,307.81,308.25,307.75,308.25,10985.0,305.144,305.5802,305.0845,305.5802,10985.0
2025-02-28 15:45:00,308.31,308.62,308.12,308.51,10176.0,305.6397,305.947,305.4513,305.8379,10176.0
2025-02-28 15:50:00,308.51,308.51,307.45,307.48,51539.0,305.8379,305.8379,304.7871,304.8169,51539.0
2025-02-28 15:55:00,307.37,308.39,306.75,308.15,157285.0,304.7078,305.719,304.0932,305.4811,157285.0
2025-03-03 09:30:00,307.34,311.19,307.34,310.34,42954.0,304.6781,308.4947,304.6781,307.6521,42954.0
2025-03-03 09:35:00,310.68,311.9,309.99,311.04,16384.0,307.9892,309.1986,307.3051,308.346,16384.0
2025-03-03 09:40:00,310.81,312.36,310.81,311.98,14948.0,308.118,309.6546,308.118,309.2779,14948.0
2025-03-03 09:45:00,312.02,312.36,310.97,311.51,20762.0,309.3175,309.6546,308.2766,308.812,20762.0
2025-03-03 09:50:00,311.28,312.17,311.02,312.13,21244.0,308.584,309.4662,308.3262,309.4266,21244.0
2025-03-03 09:55:00,312.12,312.48,311.54,311.62,15653.0,309.4167,309.7736,308.8417,308.921,15653.0
2025-03-03 10:00:00,311.42,311.74,310.72,311.37,11282.0,308.7227,309.04,308.0288,308.6732,11282.0
2025-03-03 10:05:00,311.68,312.35,311.05,311.68,9987.0,308.9805,309.6447,308.3559,308.9805,9987.0
2025-03-03 10:10:00,311.53,311.53,310.81,310.9,5478.0,308.8318,308.8318,308.118,308.2072,5478.0
2025-03-03 10:15:00,310.8,311.4,310.62,310.86,4125.0,308.1081,308.7029,307.9297,308.1676,4125.0
2025-03-03 10:20:00,311.13,311.13,310.1,310.33,6367.0,308.4353,308.4353,307.4142,307.6422,6367.0
2025-03-03 10:25:00,310.42,311.15,310.42,311.15,14048.0,307.7314,308.4551,307.7314,308.4551,14048.0
2025-03-03 10:30:00,311.04,311.31,310.71,310.97,9803.0,308.346,308.6137,308.0189,308.2766,9803.0
2025-03-03 10:35:00,310.86,311.19,310.69,311.1,11179.0,308.1676,308.4947,307.9991,308.4055,11179.0
2025-03-03 10:40:00,311.13,311.27,310.69,311.02,5900.0,308.4353,308.574,307.9991,308.3262,5900.0
2025-03-03 10:45:00,311.01,311.23,310.76,310.85,5358.0,308.3163,308.5344,308.0685,308.1577,5358.0
2025-03-03 10:50:00,311.0,311.38,310.93,311.3,9689.0,308.3064,308.6831,308.237,308.6038,9689.0
2025-03-03 10:55:00,311.14,311.39,310.7,310.98,8830.0,308.4452,308.693,308.009,308.2866,8830.0
2025-03-03 11:00:00,311.07,311.39,310.86,311.02,5230.0,308.3758,308.693,308.1676,308.3262,5230.0
2025-03-03 11:05:00,311.4,311.4,310.84,310.84,4593.0,308.7029,308.7029,308.1478,308.1478,4593.0
2025-03-03 11:10:00,310.99,311.14,310.42,310.5,8083.0,308.2965,308.4452,307.7314,307.8107,8083.0
2025-03-03 11:15:00,310.5,311.21,310.48,311.21,3502.0,307.8107,308.5146,307.7909,308.5146,3502.0
2025-03-03 11:20:00,311.23,311.78,311.01,311.65,8598.0,308.5344,309.0796,308.3163,308.9507,8598.0
2025-03-03 11:25:00,311.63,311.78,311.29,311.38,4404.0,308.9309,309.0796,308.5939,308.6831,4404.0
2025-03-03 11:30:00,311.49,311.52,311.18,311.18,6858.0,308.7921,308.8219,308.4848,308.4848,6858.0
2025-03-03 11:35:00,311.18,311.46,310.82,310.86,10197.0,308.4848,308.7624,308.1279,308.1676,10197.0
2025-03-03 11:40:00,310.85,311.09,310.58,310.59,5101.0,308.1577,308.3956,307.89,307.8999,5101.0
2025-03-03 11:45:00,310.46,311.31,310.3,311.08,6325.0,307.7711,308.6137,307.6124,308.3857,6325.0
2025-03-03 11:50:00,311.13,311.24,310.72,311.0,8401.0,308.4353,308.5443,308.0288,308.3064,8401.0
2025-03-03 11:55:00,311.0,311.05,310.61,310.77,7041.0,308.3064,308.3559,307.9198,308.0784,7041.0
2025-03-03 12:00:00,310.68,310.88,310.36,310.69,6626.0,307.9892,308.1874,307.6719,307.9991,6626.0
2025-03-03 12:05:00,310.85,310.94,310.41,310.81,7088.0,308.1577,308.2469,307.7215,308.118,7088.0
2025-03-03 12:10:00,310.85,311.03,310.82,310.93,3821.0,308.1577,308.3361,308.1279,308.237,3821.0
2025-03-03 12:15:00,310.94,311.39,310.92,311.39,9490.0,308.2469,308.693,308.2271,308.693,9490.0
2025-03-03 12:20:00,311.5,311.5,311.0,311.1,16393.0,308.802,308.802,308.3064,308.4055,16393.0
2025-03-03 12:25:00,311.0,311.14,310.65,311.12,6560.0,308.3064,308.4452,307.9594,308.4253,6560.0
2025-03-03 12:30:00,311.08,311.13,310.79,310.83,6020.0,308.3857,308.4353,308.0982,308.1379,6020.0
2025-03-03 12:35:00,310.84,311.46,310.81,311.31,5807.0,308.1478,308.7624,308.118,308.6137,5807.0
2025-03-03 12:40:00,311.2,311.44,311.2,311.41,4592.0,308.5046,308.7426,308.5046,308.7128,4592.0
2025-03-03 12:45:00,311.46,311.66,311.3,311.51,4713.0,308.7624,308.9607,308.6038,308.812,4713.0
2025-03-03 12:50:00,311.57,311.76,311.3,311.67,10373.0,308.8714,309.0598,308.6038,308.9706,10373.0
2025-03-03 12:55:00,311.55,311.55,311.18,311.22,10194.0,308.8516,308.8516,308.4848,308.5245,10194.0
2025-03-03 13:00:00,311.17,311.2,310.23,310.95,23125.0,308.4749,308.5046,307.543,308.2568,23125.0
2025-03-03 13:05:00,310.72,310.75,310.28,310.75,7122.0,308.0288,308.0585,307.5926,308.0585,7122.0
2025-03-03 13:10:00,310.82,310.83,309.63,309.66,14101.0,308.1279,308.1379,306.9482,306.978,14101.0
2025-03-03 13:15:00,309.57,309.86,309.42,309.8,8016.0,306.8888,307.1763,306.7401,307.1168,8016.0
2025-03-03 13:20:00,309.8,309.96,309.45,309.63,5612.0,307.1168,307.2754,306.7698,306.9482,5612.0
2025-03-03 13:25:00,309.65,309.65,309.22,309.58,7955.0,306.9681,306.9681,306.5418,306.8987,7955.0
2025-03-03 13:30:00,309.44,309.74,308.86,308.87,7382.0,306.7599,307.0573,306.1849,306.1948,7382.0
2025-03-03 13:35:00,308.87,309.14,308.63,308.97,8711.0,306.1948,306.4625,305.9569,306.294,8711.0
2025-03-03 13:40:00,308.85,309.39,308.84,309.38,3224.0,306.175,306.7103,306.1651,306.7004,3224.0
2025-03-03 13:45:00,309.21,309.36,308.66,308.96,7131.0,306.5319,306.6806,305.9866,306.284,7131.0
2025-03-03 13:50:00,308.66,309.23,308.65,308.97,3590.0,305.9866,306.5517,305.9767,306.294,3590.0
2025-03-03 13:55:00,308.93,309.15,308.58,309.1,8595.0,306.2543,306.4724,305.9073,306.4228,8595.0
2025-03-03 14:00:00,309.15,309.6,308.99,309.4,4406.0,306.4724,306.9185,306.3138,306.7202,4406.0
2025-03-03 14:05:00,309.3,309.5,309.28,309.31,4158.0,306.6211,306.8194,306.6013,306.631,4158.0
2025-03-03 14:10:00,309.2,309.55,309.2,309.55,4646.0,306.522,306.8689,306.522,306.8689,4646.0
2025-03-03 14:15:00,309.42,309.47,309.21,309.22,10683.0,306.7401,306.7896,306.5319,306.5418,10683.0
2025-03-03 14:20:00,309.22,309.58,309.13,309.4,14119.0,306.5418,306.8987,306.4526,306.7202,14119.0
2025-03-03 14:25:00,309.5,309.59,309.35,309.57,5453.0,306.8194,306.9086,306.6707,306.8888,5453.0
2025-03-03 14:30:00,309.59,310.04,309.52,309.94,5164.0,306.9086,307.3547,306.8392,307.2556,5164.0
2025-03-03 14:35:00,309.96,310.11,309.73,310.08,9208.0,307.2754,307.4241,307.0474,307.3943,9208.0
2025-03-03 14:40:00,310.04,310.53,310.03,310.53,6648.0,307.3547,307.8405,307.3448,307.8405,6648.0
2025-03-03 14:45:00,310.53,310.54,309.94,309.94,5781.0,307.8405,307.8504,307.2556,307.2556,5781.0
2025-03-03 14:50:00,310.1,310.27,309.43,309.69,11854.0,307.4142,307.5827,306.75,307.0077,11854.0
2025-03-03 14:55:00,309.69,310.17,309.55,309.59,17117.0,307.0077,307.4836,306.8689,306.9086,17117.0
2025-03-03 15:00:00,309.67,309.74,309.03,309.61,18707.0,306.9879,307.0573,306.3534,306.9284,18707.0
2025-03-03 15:05:00,309.78,309.78,309.16,309.43,33798.0,307.0969,307.0969,306.4823,306.75,33798.0
2025-03-03 15:10:00,309.6,309.61,308.59,308.78,8738.0,306.9185,306.9284,305.9173,306.1056,8738.0
2025-03-03 15:15:00,308.78,308.98,308.47,308.81,10639.0,306.1056,306.3039,305.7983,306.1353,10639.0
2025-03-03 15:20:00,308.85,309.79,308.85,309.79,11856.0,306.175,307.1069,306.175,307.1069,11856.0
2025-03-03 15:25:00,309.61,309.66,308.48,308.67,12412.0,306.9284,306.978,305.8082,305.9966,12412.0
2025-03-03 15:30:00,308.48,309.08,308.42,308.42,10990.0,305.8082,306.403,305.7487,305.7487,10990.0
2025-03-03 15:35:00,308.48,308.54,307.85,307.86,15721.0,305.8082,305.8677,305.1837,305.1936,15721.0
2025-03-03 15:40:00,307.97,308.7,307.9,308.7,18806.0,305.3026,306.0263,305.2332,306.0263,18806.0
2025-03-03 15:45:00,308.51,309.45,308.41,309.23,18394.0,305.8379,306.7698,305.7388,306.5517,18394.0
2025-03-03 15:50:00,309.26,309.94,309.16,309.89,49267.0,306.5814,307.2556,306.4823,307.206,49267.0
2025-03-03 15:55:00,309.89,311.15,309.89,310.72,163070.0,307.206,308.4551,307.206,308.0288,163070.0
2025-03-04 09:30:00,315.83,317.18,314.01,315.98,98016.0,313.0945,314.4329,311.2903,313.2432,98016.0
2025-03-04 09:35:00,315.93,316.7,313.88,315.69,26138.0,313.1937,313.957,311.1614,312.9558,26138.0
2025-03-04 09:40:00,315.97,318.15,315.11,317.84,43747.0,313.2333,315.3945,312.3808,315.0871,43747.0
2025-03-04 09:45:00,317.74,319.82,317.74,319.12,59389.0,314.988,317.05,314.988,316.3561,59389.0
2025-03-04 09:50:00,319.11,319.17,318.03,318.11,25755.0,316.3461,316.4056,315.2755,315.3548,25755.0
2025-03-04 09:55:00,317.98,318.99,317.06,317.56,23251.0,315.2259,316.2272,314.3139,314.8096,23251.0
2025-03-04 10:00:00,317.38,318.63,317.1,318.11,26340.0,314.6311,315.8703,314.3535,315.3548,26340.0
2025-03-04 10:05:00,318.19,319.63,317.96,319.17,36476.0,315.4341,316.8616,315.2061,316.4056,36476.0
2025-03-04 10:10:00,319.11,319.11,316.75,316.75,27746.0,316.3461,316.3461,314.0066,314.0066,27746.0
2025-03-04 10:15:00,316.93,318.43,316.93,318.17,31590.0,314.185,315.672,314.185,315.4143,31590.0
2025-03-04 10:20:00,318.36,318.7,317.8,318.33,21912.0,315.6026,315.9397,315.0475,315.5729,21912.0
2025-03-04 10:25:00,318.19,318.62,317.77,318.07,14611.0,315.4341,315.8604,315.0177,315.3151,14611.0
2025-03-04 10:30:00,318.1,318.3,315.97,316.83,28057.0,315.3449,315.5432,313.2333,314.0859,28057.0
2025-03-04 10:35:00,316.56,317.56,316.03,317.45,25784.0,313.8182,314.8096,313.2928,314.7005,25784.0
2025-03-04 10:40:00,317.46,317.64,316.28,316.57,30026.0,314.7104,314.8889,313.5406,313.8281,30026.0
2025-03-04 10:45:00,316.57,316.71,313.87,315.89,55387.0,313.8281,313.9669,311.1515,313.154,55387.0
2025-03-04 10:50:00,315.68,315.72,314.59,315.3,9415.0,312.9458,312.9855,311.8653,312.5691,9415.0
2025-03-04 10:55:00,315.3,315.58,314.55,314.66,23592.0,312.5691,312.8467,311.8256,311.9347,23592.0
2025-03-04 11:00:00,314.63,315.55,314.12,315.03,31456.0,311.9049,312.817,311.3994,312.3015,31456.0
2025-03-04 11:05:00,314.93,315.77,314.85,315.62,13962.0,312.2023,313.0351,312.123,312.8864,13962.0
2025-03-04 11:10:00,315.37,316.15,314.55,314.78,20738.0,312.6385,313.4118,311.8256,312.0536,20738.0
2025-03-04 11:15:00,314.9,315.0,313.63,314.62,21740.0,312.1726,312.2717,310.9136,311.895,21740.0
2025-03-04 11:20:00,314.48,314.96,314.4,314.49,19654.0,311.7562,312.2321,311.6769,311.7662,19654.0
2025-03-04 11:25:00,314.63,315.52,314.43,315.49,16632.0,311.9049,312.7872,311.7067,312.7575,16632.0
2025-03-04 11:30:00,315.57,315.99,315.49,315.82,12515.0,312.8368,313.2532,312.7575,313.0846,12515.0
2025-03-04 11:35:00,315.88,316.45,315.6,315.99,16904.0,313.1441,313.7092,312.8665,313.2532,16904.0
2025-03-04 11:40:00,316.22,316.71,316.14,316.35,11616.0,313.4812,313.9669,313.4019,313.61,11616.0
2025-03-04 11:45:00,316.35,316.94,316.35,316.89,12819.0,313.61,314.1949,313.61,314.1454,12819.0
2025-03-04 11:50:00,317.04,317.06,316.24,316.54,16630.0,314.2941,314.3139,313.501,313.7984,16630.0
2025-03-04 11:55:00,316.54,316.77,316.32,316.61,9717.0,313.7984,314.0264,313.5803,313.8678,9717.0
2025-03-04 12:00:00,316.7,316.7,316.07,316.24,9428.0,313.957,313.957,313.3325,313.501,9428.0
2025-03-04 12:05:00,316.15,316.27,315.8,316.06,11029.0,313.4118,313.5307,313.0648,313.3226,11029.0
2025-03-04 12:10:00,316.06,316.22,315.54,315.66,32289.0,313.3226,313.4812,312.8071,312.926,32289.0
2025-03-04 12:15:00,315.68,315.91,315.52,315.87,14463.0,312.9458,313.1739,312.7872,313.1342,14463.0
2025-03-04 12:20:00,315.8,315.81,314.67,314.83,7172.0,313.0648,313.0747,311.9446,312.1032,7172.0
2025-03-04 12:25:00,314.95,314.95,314.41,314.41,7062.0,312.2222,312.2222,311.6868,311.6868,7062.0
2025-03-04 12:30:00,314.48,314.74,313.99,314.72,10022.0,311.7562,312.014,311.2705,311.9942,10022.0
2025-03-04 12:35:00,314.84,314.84,314.22,314.22,11791.0,312.1131,312.1131,311.4985,311.4985,11791.0
2025-03-04 12:40:00,314.41,314.63,314.12,314.39,11358.0,311.6868,311.9049,311.3994,311.667,11358.0
2025-03-04 12:45:00,314.39,314.57,314.13,314.13,11103.0,311.667,311.8455,311.4093,311.4093,11103.0
2025-03-04 12:50:00,313.97,313.97,313.14,313.49,21445.0,311.2507,311.2507,310.4278,310.7748,21445.0
2025-03-04 12:55:00,313.46,313.65,312.84,312.84,22632.0,310.7451,310.9334,310.1304,310.1304,22632.0
2025-03-04 13:00:00,313.04,313.48,312.78,313.37,17864.0,310.3287,310.7649,310.071,310.6559,17864.0
2025-03-04 13:05:00,313.37,313.98,313.16,313.79,11901.0,310.6559,311.2606,310.4477,311.0722,11901.0
2025-03-04 13:10:00,313.63,314.1,313.33,313.41,17195.0,310.9136,311.3795,310.6162,310.6955,17195.0
2025-03-04 13:15:00,313.39,313.46,312.63,312.79,22100.0,310.6757,310.7451,309.9223,310.0809,22100.0
2025-03-04 13:20:00,312.79,313.78,312.54,313.76,24042.0,310.0809,311.0623,309.833,311.0425,24042.0
2025-03-04 13:25:00,313.76,313.83,313.34,313.38,5478.0,311.0425,311.1119,310.6261,310.6658,5478.0
2025-03-04 13:30:00,313.52,313.62,313.13,313.35,8564.0,310.8046,310.9037,310.4179,310.636,8564.0
2025-03-04 13:35:00,313.35,313.97,313.31,313.93,12885.0,310.636,311.2507,310.5964,311.211,12885.0
2025-03-04 13:40:00,313.78,314.41,313.77,314.39,12639.0,311.0623,311.6868,311.0524,311.667,12639.0
2025-03-04 13:45:00,314.5,314.54,313.94,313.94,21163.0,311.7761,311.8157,311.2209,311.2209,21163.0
2025-03-04 13:50:00,313.87,314.32,313.61,314.16,10695.0,311.1515,311.5976,310.8938,311.439,10695.0
2025-03-04 13:55:00,314.17,314.78,314.17,314.56,13443.0,311.4489,312.0536,311.4489,311.8355,13443.0
2025-03-04 14:00:00,314.55,314.72,313.97,314.15,16870.0,311.8256,311.9942,311.2507,311.4291,16870.0
2025-03-04 14:05:00,314.22,314.42,313.97,313.98,13262.0,311.4985,311.6968,311.2507,311.2606,13262.0
2025-03-04 14:10:00,314.14,314.19,313.62,313.8,5875.0,311.4192,311.4688,310.9037,311.0821,5875.0
2025-03-04 14:15:00,313.71,314.06,313.71,314.0,5258.0,310.9929,311.3399,310.9929,311.2804,5258.0
2025-03-04 14:20:00,314.06,314.67,313.8,314.52,19655.0,311.3399,311.9446,311.0821,311.7959,19655.0
2025-03-04 14:25:00,314.67,314.82,313.49,313.88,12587.0,311.9446,312.0933,310.7748,311.1614,12587.0
2025-03-04 14:30:00,313.88,314.29,313.67,313.95,16245.0,311.1614,311.5679,310.9533,311.2308,16245.0
2025-03-04 14:35:00,314.07,314.59,314.06,314.5,9841.0,311.3498,311.8653,311.3399,311.7761,9841.0
2025-03-04 14:40:00,314.42,314.63,314.26,314.39,10699.0,311.6968,311.9049,311.5381,311.667,10699.0
2025-03-04 14:45:00,314.48,314.77,314.35,314.52,11749.0,311.7562,312.0437,311.6274,311.7959,11749.0
2025-03-04 14:50:00,314.55,314.78,314.47,314.66,7354.0,311.8256,312.0536,311.7463,311.9347,7354.0
2025-03-04 14:55:00,314.71,315.19,314.59,315.02,11125.0,311.9842,312.4601,311.8653,312.2916,11125.0
2025-03-04 15:00:00,315.12,315.19,314.36,314.37,19919.0,312.3907,312.4601,311.6373,311.6472,19919.0
2025-03-04 15:05:00,314.42,314.56,313.91,314.07,16411.0,311.6968,311.8355,311.1912,311.3498,16411.0
2025-03-04 15:10:00,314.07,314.27,313.91,314.0,10136.0,311.3498,311.5481,311.1912,311.2804,10136.0
2025-03-04 15:15:00,314.09,314.48,314.06,314.17,11203.0,311.3696,311.7562,311.3399,311.4489,11203.0
2025-03-04 15:20:00,314.48,315.17,314.48,314.98,17675.0,311.7562,312.4403,311.7562,312.2519,17675.0
2025-03-04 15:25:00,315.06,315.1,314.25,314.44,17424.0,312.3312,312.3709,311.5282,311.7166,17424.0
2025-03-04 15:30:00,314.42,314.42,313.92,314.42,22326.0,311.6968,311.6968,311.2011,311.6968,22326.0
2025-03-04 15:35:00,314.27,315.26,314.26,315.11,29176.0,311.5481,312.5295,311.5381,312.3808,29176.0
2025-03-04 15:40:00,315.2,315.28,314.36,314.86,40967.0,312.47,312.5493,311.6373,312.1329,40967.0
2025-03-04 15:45:00,314.88,315.29,314.11,314.61,29578.0,312.1528,312.5592,311.3894,311.8851,29578.0
2025-03-04 15:50:00,314.48,314.5,312.69,313.44,56741.0,311.7562,311.7761,309.9817,310.7252,56741.0
2025-03-04 15:55:00,313.44,313.44,312.1,312.21,233811.0,310.7252,310.7252,309.3969,309.5059,233811.0
2025-03-05 09:30:00,310.63,314.94,310.14,314.94,42186.0,307.9396,312.2123,307.4538,312.2123,42186.0
2025-03-05 09:35:00,314.94,314.94,313.41,314.24,7828.0,312.2123,312.2123,310.6955,311.5183,7828.0
2025-03-05 09:40:00,314.23,314.23,313.29,314.09,14207.0,311.5084,311.5084,310.5765,311.3696,14207.0
2025-03-05 09:45:00,314.29,315.25,314.28,315.0,15418.0,311.5679,312.5196,311.558,312.2717,15418.0
2025-03-05 09:50:00,314.86,315.11,313.89,314.53,13996.0,312.1329,312.3808,311.1713,311.8058,13996.0
2025-03-05 09:55:00,314.48,315.1,314.21,315.09,21265.0,311.7562,312.3709,311.4886,312.361,21265.0
2025-03-05 10:00:00,315.12,315.96,314.41,314.62,20173.0,312.3907,313.2234,311.6868,311.895,20173.0
2025-03-05 10:05:00,314.32,315.76,313.98,315.76,18197.0,311.5976,313.0252,311.2606,313.0252,18197.0
2025-03-05 10:10:00,315.76,316.02,315.12,316.02,9429.0,313.0252,313.2829,312.3907,313.2829,9429.0
2025-03-05 10:15:00,315.7,316.2,315.63,315.99,31171.0,312.9657,313.4613,312.8963,313.2532,31171.0
2025-03-05 10:20:00,315.81,316.01,315.0,315.17,9279.0,313.0747,313.273,312.2717,312.4403,9279.0
2025-03-05 10:25:00,315.18,315.67,314.24,314.57,7560.0,312.4502,312.9359,311.5183,311.8455,7560.0
2025-03-05 10:30:00,314.57,314.58,313.88,314.07,16784.0,311.8455,311.8554,311.1614,311.3498,16784.0
2025-03-05 10:35:00,314.13,315.53,314.13,314.97,8231.0,311.4093,312.7971,311.4093,312.242,8231.0
2025-03-05 10:40:00,314.92,315.13,314.36,314.45,4866.0,312.1924,312.4006,311.6373,311.7265,4866.0
2025-03-05 10:45:00,314.5,315.07,314.5,314.86,7131.0,311.7761,312.3411,311.7761,312.1329,7131.0
2025-03-05 10:50:00,314.93,314.93,314.4,314.69,5036.0,312.2023,312.2023,311.6769,311.9644,5036.0
2025-03-05 10:55:00,314.7,314.74,314.29,314.29,6654.0,311.9743,312.014,311.5679,311.5679,6654.0
2025-03-05 11:00:00,314.29,314.29,313.66,314.06,9587.0,311.5679,311.5679,310.9433,311.3399,9587.0
2025-03-05 11:05:00,314.07,314.2,313.7,314.05,10928.0,311.3498,311.4787,310.983,311.33,10928.0
2025-03-05 11:10:00,314.2,314.67,313.71,314.65,9804.0,311.4787,311.9446,310.9929,311.9248,9804.0
2025-03-05 11:15:00,314.63,314.67,313.95,314.42,8167.0,311.9049,311.9446,311.2308,311.6968,8167.0
2025-03-05 11:20:00,314.42,314.45,314.0,314.42,4233.0,311.6968,311.7265,311.2804,311.6968,4233.0
2025-03-05 11:25:00,314.24,314.3,313.79,314.19,9514.0,311.5183,311.5778,311.0722,311.4688,9514.0
2025-03-05 11:30:00,314.06,314.06,313.63,313.81,10403.0,311.3399,311.3399,310.9136,311.092,10403.0
2025-03-05 11:35:00,313.82,314.28,313.64,314.28,7764.0,311.102,311.558,310.9235,311.558,7764.0
2025-03-05 11:40:00,314.12,314.23,313.24,313.78,19258.0,311.3994,311.5084,310.527,311.0623,19258.0
2025-03-05 11:45:00,313.77,313.83,313.38,313.44,7129.0,311.0524,311.1119,310.6658,310.7252,7129.0
2025-03-05 11:50:00,313.43,313.79,313.4,313.65,7339.0,310.7153,311.0722,310.6856,310.9334,7339.0
2025-03-05 11:55:00,313.57,314.25,313.41,314.06,12359.0,310.8541,311.5282,310.6955,311.3399,12359.0
2025-03-05 12:00:00,314.06,314.58,314.04,314.53,4187.0,311.3399,311.8554,311.32,311.8058,4187.0
2025-03-05 12:05:00,314.42,314.5,314.15,314.3,7106.0,311.6968,311.7761,311.4291,311.5778,7106.0
2025-03-05 12:10:00,314.31,314.56,314.22,314.22,6882.0,311.5877,311.8355,311.4985,311.4985,6882.0
2025-03-05 12:15:00,314.45,314.67,314.23,314.48,2944.0,311.7265,311.9446,311.5084,311.7562,2944.0
2025-03-05 12:20:00,314.67,315.0,314.67,314.87,5119.0,311.9446,312.2717,311.9446,312.1429,5119.0
2025-03-05 12:25:00,315.0,316.17,314.87,316.15,37919.0,312.2717,313.4316,312.1429,313.4118,37919.0
2025-03-05 12:30:00,316.17,316.31,315.76,315.76,48610.0,313.4316,313.5704,313.0252,313.0252,48610.0
2025-03-05 12:35:00,315.94,316.09,315.72,315.87,7173.0,313.2036,313.3523,312.9855,313.1342,7173.0
2025-03-05 12:40:00,315.87,315.99,315.5,315.5,8752.0,313.1342,313.2532,312.7674,312.7674,8752.0
2025-03-05 12:45:00,315.67,315.67,315.16,315.47,9172.0,312.9359,312.9359,312.4303,312.7377,9172.0
2025-03-05 12:50:00,315.62,316.25,315.56,316.06,8000.0,312.8864,313.5109,312.8269,313.3226,8000.0
2025-03-05 12:55:00,316.06,316.44,315.99,316.16,11575.0,313.3226,313.6993,313.2532,313.4217,11575.0
2025-03-05 13:00:00,316.25,316.71,316.06,316.71,10681.0,313.5109,313.9669,313.3226,313.9669,10681.0
2025-03-05 13:05:00,316.59,316.89,315.82,315.83,17960.0,313.848,314.1454,313.0846,313.0945,17960.0
2025-03-05 13:10:00,315.85,316.24,315.72,315.99,11476.0,313.1144,313.501,312.9855,313.2532,11476.0
2025-03-05 13:15:00,315.86,316.16,315.65,315.81,7934.0,313.1243,313.4217,312.9161,313.0747,7934.0
2025-03-05 13:20:00,315.8,316.13,315.71,316.13,4941.0,313.0648,313.3919,312.9756,313.3919,4941.0
2025-03-05 13:25:00,316.12,316.35,315.96,316.25,2885.0,313.382,313.61,313.2234,313.5109,2885.0
2025-03-05 13:30:00,316.25,316.35,315.91,315.96,3991.0,313.5109,313.61,313.1739,313.2234,3991.0
2025-03-05 13:35:00,315.91,316.34,315.91,316.03,10465.0,313.1739,313.6001,313.1739,313.2928,10465.0
2025-03-05 13:40:00,316.13,316.13,315.51,315.62,7150.0,313.3919,313.3919,312.7773,312.8864,7150.0
2025-03-05 13:45:00,315.69,316.62,315.69,316.49,5499.0,312.9558,313.8777,312.9558,313.7488,5499.0
2025-03-05 13:50:00,316.52,316.96,316.35,316.75,10474.0,313.7786,314.2148,313.61,314.0066,10474.0
2025-03-05 13:55:00,316.84,316.96,316.72,316.88,7674.0,314.0958,314.2148,313.9768,314.1355,7674.0
2025-03-05 14:00:00,317.0,317.38,316.85,317.38,19242.0,314.2544,314.6311,314.1057,314.6311,19242.0
2025-03-05 14:05:00,317.41,318.15,317.3,318.11,10181.0,314.6609,315.3945,314.5518,315.3548,10181.0
2025-03-05 14:10:00,318.14,318.58,317.79,318.58,28876.0,315.3845,315.8207,315.0376,315.8207,28876.0
2025-03-05 14:15:00,318.57,318.77,318.17,318.24,17560.0,315.8108,316.0091,315.4143,315.4837,17560.0
2025-03-05 14:20:00,318.24,318.58,318.04,318.34,10907.0,315.4837,315.8207,315.2854,315.5828,10907.0
2025-03-05 14:25:00,318.33,318.4,318.08,318.31,8263.0,315.5729,315.6423,315.3251,315.5531,8263.0
2025-03-05 14:30:00,318.33,318.94,318.3,318.88,8092.0,315.5729,316.1776,315.5432,316.1181,8092.0
2025-03-05 14:35:00,318.88,318.94,318.39,318.82,11205.0,316.1181,316.1776,315.6324,316.0586,11205.0
2025-03-05 14:40:00,318.89,318.93,318.25,318.25,4374.0,316.128,316.1677,315.4936,315.4936,4374.0
2025-03-05 14:45:00,318.25,318.47,318.12,318.38,4909.0,315.4936,315.7117,315.3647,315.6225,4909.0
2025-03-05 14:50:00,318.47,318.55,318.34,318.34,4944.0,315.7117,315.791,315.5828,315.5828,4944.0
2025-03-05 14:55:00,318.29,318.41,317.62,317.74,9663.0,315.5332,315.6522,314.869,314.988,9663.0
2025-03-05 15:00:00,317.8,317.94,317.62,317.74,7234.0,315.0475,315.1863,314.869,314.988,7234.0
2025-03-05 15:05:00,317.77,317.8,317.4,317.6,11349.0,315.0177,315.0475,314.6509,314.8492,11349.0
2025-03-05 15:10:00,317.5,317.79,317.42,317.63,9094.0,314.7501,315.0376,314.6708,314.879,9094.0
2025-03-05 15:15:00,317.63,317.63,316.82,317.38,15164.0,314.879,314.879,314.076,314.6311,15164.0
2025-03-05 15:20:00,317.38,317.5,317.16,317.21,14784.0,314.6311,314.7501,314.413,314.4626,14784.0
2025-03-05 15:25:00,317.28,317.45,317.06,317.22,20060.0,314.532,314.7005,314.3139,314.4725,20060.0
2025-03-05 15:30:00,317.22,317.22,316.36,316.68,12242.0,314.4725,314.4725,313.62,313.9372,12242.0
2025-03-05 15:35:00,316.75,317.12,316.59,317.06,17640.0,314.0066,314.3734,313.848,314.3139,17640.0
2025-03-05 15:40:00,317.12,317.24,316.9,317.0,20362.0,314.3734,314.4923,314.1553,314.2544,20362.0
2025-03-05 15:45:00,317.01,317.15,316.72,317.13,24761.0,314.2643,314.4031,313.9768,314.3833,24761.0
2025-03-05 15:50:00,317.22,317.49,316.04,316.93,35139.0,314.4725,314.7402,313.3027,314.185,35139.0
2025-03-05 15:55:00,316.71,317.33,316.48,316.66,99633.0,313.9669,314.5816,313.7389,313.9174,99633.0
2025-03-06 09:30:00,316.42,317.28,315.12,315.12,58189.0,313.6794,314.532,312.3907,312.3907,58189.0
2025-03-06 09:35:00,315.14,317.77,315.14,317.77,6130.0,312.4105,315.0177,312.4105,315.0177,6130.0
2025-03-06 09:40:00,317.6,318.04,316.9,317.98,13731.0,314.8492,315.2854,314.1553,315.2259,13731.0
2025-03-06 09:45:00,317.98,318.22,316.72,317.17,6250.0,315.2259,315.4638,313.9768,314.4229,6250.0
2025-03-06 09:50:00,317.05,317.5,316.78,316.78,33381.0,314.304,314.7501,314.0363,314.0363,33381.0
2025-03-06 09:55:00,316.77,316.77,315.0,315.68,21447.0,314.0264,314.0264,312.2717,312.9458,21447.0
2025-03-06 10:00:00,315.35,315.35,313.6,314.02,18506.0,312.6187,312.6187,310.8839,311.3002,18506.0
2025-03-06 10:05:00,314.19,314.53,313.38,314.41,44144.0,311.4688,311.8058,310.6658,311.6868,44144.0
2025-03-06 10:10:00,314.25,314.94,313.99,314.64,42774.0,311.5282,312.2123,311.2705,311.9149,42774.0
2025-03-06 10:15:00,314.42,314.42,313.14,313.55,15325.0,311.6968,311.6968,310.4278,310.8343,15325.0
2025-03-06 10:20:00,313.33,313.68,312.86,313.07,36343.0,310.6162,310.9632,310.1503,310.3585,36343.0
2025-03-06 10:25:00,313.0,313.36,312.5,313.36,10556.0,310.2891,310.6459,309.7934,310.6459,10556.0
2025-03-06 10:30:00,313.49,314.66,313.49,314.19,37529.0,310.7748,311.9347,310.7748,311.4688,37529.0
2025-03-06 10:35:00,313.96,314.58,313.81,314.01,20322.0,311.2407,311.8554,311.092,311.2903,20322.0
2025-03-06 10:40:00,314.1,315.77,313.8,315.62,15859.0,311.3795,313.0351,311.0821,312.8864,15859.0
2025-03-06 10:45:00,315.62,315.68,314.6,314.78,7508.0,312.8864,312.9458,311.8752,312.0536,7508.0
2025-03-06 10:50:00,314.78,315.54,314.6,315.19,10725.0,312.0536,312.8071,311.8752,312.4601,10725.0
2025-03-06 10:55:00,315.04,315.71,314.86,315.62,8145.0,312.3114,312.9756,312.1329,312.8864,8145.0
2025-03-06 11:00:00,315.87,316.13,315.61,315.96,7904.0,313.1342,313.3919,312.8765,313.2234,7904.0
2025-03-06 11:05:00,315.86,316.34,315.54,316.1,7557.0,313.1243,313.6001,312.8071,313.3622,7557.0
2025-03-06 11:10:00,316.19,316.29,315.64,315.69,6194.0,313.4514,313.5506,312.9062,312.9558,6194.0
2025-03-06 11:15:00,315.82,316.27,315.6,315.77,13370.0,313.0846,313.5307,312.8665,313.0351,13370.0
2025-03-06 11:20:00,315.93,316.21,315.56,316.21,16364.0,313.1937,313.4713,312.8269,313.4713,16364.0
2025-03-06 11:25:00,316.21,316.25,315.43,315.98,13904.0,313.4713,313.5109,312.698,313.2432,13904.0
2025-03-06 11:30:00,316.03,316.56,316.02,316.47,12133.0,313.2928,313.8182,313.2829,313.729,12133.0
2025-03-06 11:35:00,316.4,316.56,315.76,315.77,12860.0,313.6596,313.8182,313.0252,313.0351,12860.0
2025-03-06 11:40:00,315.9,316.32,315.77,316.31,5553.0,313.1639,313.5803,313.0351,313.5704,5553.0
2025-03-06 11:45:00,316.31,316.38,315.76,315.81,10597.0,313.5704,313.6398,313.0252,313.0747,10597.0
2025-03-06 11:50:00,315.81,315.82,315.05,315.39,11677.0,313.0747,313.0846,312.3213,312.6584,11677.0
2025-03-06 11:55:00,315.22,315.43,314.81,315.04,9051.0,312.4898,312.698,312.0834,312.3114,9051.0
2025-03-06 12:00:00,314.94,314.99,314.27,314.56,3143.0,312.2123,312.2618,311.5481,311.8355,3143.0
2025-03-06 12:05:00,314.46,314.62,314.13,314.37,7642.0,311.7364,311.895,311.4093,311.6472,7642.0
2025-03-06 12:10:00,314.26,314.26,313.35,313.42,18746.0,311.5381,311.5381,310.636,310.7054,18746.0
2025-03-06 12:15:00,313.38,314.81,313.38,314.61,21127.0,310.6658,312.0834,310.6658,311.8851,21127.0
2025-03-06 12:20:00,314.68,315.16,314.45,314.55,6664.0,311.9545,312.4303,311.7265,311.8256,6664.0
2025-03-06 12:25:00,314.48,314.81,314.48,314.59,4841.0,311.7562,312.0834,311.7562,311.8653,4841.0
2025-03-06 12:30:00,314.78,315.04,314.27,314.53,5477.0,312.0536,312.3114,311.5481,311.8058,5477.0
2025-03-06 12:35:00,314.32,314.75,314.32,314.53,15260.0,311.5976,312.0239,311.5976,311.8058,15260.0
2025-03-06 12:40:00,314.53,315.35,314.53,315.18,8838.0,311.8058,312.6187,311.8058,312.4502,8838.0
2025-03-06 12:45:00,315.25,315.26,314.77,314.94,4238.0,312.5196,312.5295,312.0437,312.2123,4238.0
2025-03-06 12:50:00,314.94,315.0,314.6,314.97,11425.0,312.2123,312.2717,311.8752,312.242,11425.0
2025-03-06 12:55:00,315.02,315.71,315.01,315.43,10891.0,312.2916,312.9756,312.2816,312.698,10891.0
2025-03-06 13:00:00,315.43,315.48,314.4,314.94,15909.0,312.698,312.7476,311.6769,312.2123,15909.0
2025-03-06 13:05:00,314.56,315.03,314.56,314.93,3678.0,311.8355,312.3015,311.8355,312.2023,3678.0
2025-03-06 13:10:00,314.7,315.12,314.67,314.97,7447.0,311.9743,312.3907,311.9446,312.242,7447.0
2025-03-06 13:15:00,315.05,315.75,315.05,315.75,7027.0,312.3213,313.0152,312.3213,313.0152,7027.0
2025-03-06 13:20:00,315.69,316.0,315.63,315.75,10784.0,312.9558,313.2631,312.8963,313.0152,10784.0
2025-03-06 13:25:00,315.85,315.89,315.01,315.14,3834.0,313.1144,313.154,312.2816,312.4105,3834.0
2025-03-06 13:30:00,315.14,315.55,315.02,315.05,5745.0,312.4105,312.817,312.2916,312.3213,5745.0
2025-03-06 13:35:00,315.02,315.17,314.71,314.92,6596.0,312.2916,312.4403,311.9842,312.1924,6596.0
2025-03-06 13:40:00,315.09,315.09,314.3,315.09,13330.0,312.361,312.361,311.5778,312.361,13330.0
2025-03-06 13:45:00,315.16,315.67,315.06,315.51,2070.0,312.4303,312.9359,312.3312,312.7773,2070.0
2025-03-06 13:50:00,315.51,316.08,315.38,315.81,9266.0,312.7773,313.3424,312.6484,313.0747,9266.0
2025-03-06 13:55:00,315.81,315.9,315.66,315.9,6264.0,313.0747,313.1639,312.926,313.1639,6264.0
2025-03-06 14:00:00,315.84,316.01,315.75,315.9,3205.0,313.1045,313.273,313.0152,313.1639,3205.0
2025-03-06 14:05:00,315.9,316.56,315.9,316.33,9164.0,313.1639,313.8182,313.1639,313.5902,9164.0
2025-03-06 14:10:00,316.51,316.82,316.51,316.73,3814.0,313.7687,314.076,313.7687,313.9868,3814.0
2025-03-06 14:15:00,316.71,316.78,316.25,316.45,8709.0,313.9669,314.0363,313.5109,313.7092,8709.0
2025-03-06 14:20:00,316.5,316.74,316.26,316.69,4576.0,313.7587,313.9967,313.5208,313.9471,4576.0
2025-03-06 14:25:00,316.69,317.01,316.51,316.93,7844.0,313.9471,314.2643,313.7687,314.185,7844.0
2025-03-06 14:30:00,316.93,317.5,316.9,317.11,6129.0,314.185,314.7501,314.1553,314.3635,6129.0
2025-03-06 14:35:00,317.16,317.63,316.9,317.18,11242.0,314.413,314.879,314.1553,314.4329,11242.0
2025-03-06 14:40:00,317.17,317.88,317.13,317.56,16630.0,314.4229,315.1268,314.3833,314.8096,16630.0
2025-03-06 14:45:00,317.51,318.09,317.25,317.89,26990.0,314.76,315.335,314.5022,315.1367,26990.0
2025-03-06 14:50:00,317.91,318.68,317.9,317.96,17293.0,315.1565,315.9199,315.1466,315.2061,17293.0
2025-03-06 14:55:00,317.96,317.96,316.86,316.94,14936.0,315.2061,315.2061,314.1156,314.1949,14936.0
2025-03-06 15:00:00,316.77,317.33,316.77,316.88,22021.0,314.0264,314.5816,314.0264,314.1355,22021.0
2025-03-06 15:05:00,317.05,317.2,316.46,316.88,22953.0,314.304,314.4527,313.7191,314.1355,22953.0
2025-03-06 15:10:00,316.88,317.22,316.54,317.13,31014.0,314.1355,314.4725,313.7984,314.3833,31014.0
2025-03-06 15:15:00,317.13,317.54,316.95,317.54,27486.0,314.3833,314.7897,314.2048,314.7897,27486.0
2025-03-06 15:20:00,317.63,317.76,317.0,317.18,25145.0,314.879,315.0078,314.2544,314.4329,25145.0
2025-03-06 15:25:00,317.18,317.77,317.01,317.48,18534.0,314.4329,315.0177,314.2643,314.7303,18534.0
2025-03-06 15:30:00,317.62,317.95,317.35,317.67,39879.0,314.869,315.1962,314.6014,314.9186,39879.0
2025-03-06 15:35:00,317.7,317.81,316.86,317.0,24879.0,314.9483,315.0574,314.1156,314.2544,24879.0
2025-03-06 15:40:00,317.07,317.07,316.55,316.58,34166.0,314.3238,314.3238,313.8083,313.8381,34166.0
2025-03-06 15:45:00,316.58,317.66,316.58,317.66,37008.0,313.8381,314.9087,313.8381,314.9087,37008.0
2025-03-06 15:50:00,317.75,318.17,317.09,317.69,70329.0,314.9979,315.4143,314.3436,314.9384,70329.0
2025-03-06 15:55:00,317.69,318.38,317.62,317.82,145947.0,314.9384,315.6225,314.869,315.0673,145947.0
2025-03-07 09:30:00,318.28,319.39,317.78,319.15,80079.0,315.5233,316.6237,315.0277,316.3858,80079.0
2025-03-07 09:35:00,319.44,322.72,319.3,321.24,56753.0,316.6733,319.9249,316.5345,318.4577,56753.0
2025-03-07 09:40:00,321.31,323.98,320.85,323.17,27868.0,318.5271,321.174,318.0711,320.371,27868.0
2025-03-07 09:45:00,323.32,323.69,322.78,323.68,20301.0,320.5197,320.8865,319.9844,320.8766,20301.0
2025-03-07 09:50:00,323.18,323.33,322.44,323.18,18340.0,320.3809,320.5296,319.6473,320.3809,18340.0
2025-03-07 09:55:00,323.0,323.51,322.71,322.87,9723.0,320.2024,320.708,319.915,320.0736,9723.0
2025-03-07 10:00:00,322.64,323.3,322.0,322.56,18150.0,319.8456,320.4998,319.2111,319.7663,18150.0
2025-03-07 10:05:00,322.84,323.55,322.41,323.4,25913.0,320.0438,320.7477,319.6176,320.599,25913.0
2025-03-07 10:10:00,323.41,323.58,322.92,323.36,15796.0,320.6089,320.7774,320.1231,320.5593,15796.0
2025-03-07 10:15:00,323.08,324.05,322.84,323.99,37890.0,320.2818,321.2434,320.0438,321.1839,37890.0
2025-03-07 10:20:00,323.96,325.9,323.96,325.88,59802.0,321.1541,323.0773,321.1541,323.0575,59802.0
2025-03-07 10:25:00,325.79,326.07,324.6,325.8,28484.0,322.9683,323.2459,321.7886,322.9782,28484.0
2025-03-07 10:30:00,325.8,326.11,324.61,325.84,88612.0,322.9782,323.2855,321.7985,323.0178,88612.0
2025-03-07 10:35:00,325.84,326.71,325.59,326.7,29869.0,323.0178,323.8803,322.77,323.8704,29869.0
2025-03-07 10:40:00,326.7,326.71,325.21,325.52,21062.0,323.8704,323.8803,322.3933,322.7006,21062.0
2025-03-07 10:45:00,325.5,326.3,324.87,325.72,35656.0,322.6808,323.4739,322.0562,322.8989,35656.0
2025-03-07 10:50:00,325.72,325.97,324.51,324.63,17647.0,322.8989,323.1467,321.6994,321.8183,17647.0
2025-03-07 10:55:00,324.83,325.4,324.38,324.6,18835.0,322.0166,322.5817,321.5705,321.7886,18835.0
2025-03-07 11:00:00,324.6,325.49,324.55,325.04,15829.0,321.7886,322.6709,321.739,322.2248,15829.0
2025-03-07 11:05:00,325.0,325.77,324.41,325.37,12661.0,322.1851,322.9485,321.6002,322.5519,12661.0
2025-03-07 11:10:00,325.38,326.17,325.37,325.66,10752.0,322.5618,323.345,322.5519,322.8394,10752.0
2025-03-07 11:15:00,325.52,325.98,324.49,324.59,21688.0,322.7006,323.1566,321.6795,321.7787,21688.0
2025-03-07 11:20:00,324.89,325.21,324.28,324.81,21207.0,322.0761,322.3933,321.4714,321.9968,21207.0
2025-03-07 11:25:00,324.98,325.31,324.79,324.99,12527.0,322.1653,322.4924,321.9769,322.1752,12527.0
2025-03-07 11:30:00,325.13,325.55,324.95,325.43,13008.0,322.314,322.7304,322.1356,322.6114,13008.0
2025-03-07 11:35:00,325.46,325.54,324.79,325.33,9695.0,322.6411,322.7204,321.9769,322.5123,9695.0
2025-03-07 11:40:00,325.24,325.51,324.95,324.95,13394.0,322.423,322.6907,322.1356,322.1356,13394.0
2025-03-07 11:45:00,324.92,325.65,324.92,325.63,10564.0,322.1058,322.8295,322.1058,322.8097,10564.0
2025-03-07 11:50:00,325.69,326.57,325.53,326.27,24554.0,322.8691,323.7415,322.7105,323.4441,24554.0
2025-03-07 11:55:00,326.48,327.64,326.41,327.64,14897.0,323.6523,324.8023,323.5829,324.8023,14897.0
2025-03-07 12:00:00,327.38,327.71,326.64,326.67,13079.0,324.5445,324.8717,323.8109,323.8407,13079.0
2025-03-07 12:05:00,326.66,326.66,325.55,325.62,15448.0,323.8307,323.8307,322.7304,322.7998,15448.0
2025-03-07 12:10:00,325.67,326.18,325.07,326.18,24780.0,322.8493,323.3549,322.2545,323.3549,24780.0
2025-03-07 12:15:00,326.04,326.25,325.72,325.89,12815.0,323.2161,323.4243,322.8989,323.0674,12815.0
2025-03-07 12:20:00,325.85,326.27,325.64,325.89,13870.0,323.0278,323.4441,322.8196,323.0674,13870.0
2025-03-07 12:25:00,326.01,326.24,325.71,326.09,17034.0,323.1864,323.4144,322.889,323.2657,17034.0
2025-03-07 12:30:00,326.09,326.65,325.95,326.51,13445.0,323.2657,323.8208,323.1269,323.682,13445.0
2025-03-07 12:35:00,326.62,327.17,326.52,326.83,23014.0,323.7911,324.3363,323.692,323.9993,23014.0
2025-03-07 12:40:00,326.89,327.56,326.76,327.47,11510.0,324.0588,324.723,323.9299,324.6337,11510.0
2025-03-07 12:45:00,327.39,327.69,327.07,327.17,13892.0,324.5544,324.8518,324.2372,324.3363,13892.0
2025-03-07 12:50:00,327.33,327.65,327.29,327.5,13566.0,324.4949,324.8122,324.4553,324.6635,13566.0
2025-03-07 12:55:00,327.5,327.73,326.74,327.1,22857.0,324.6635,324.8915,323.9101,324.2669,22857.0
2025-03-07 13:00:00,327.17,327.17,326.55,326.88,14343.0,324.3363,324.3363,323.7217,324.0488,14343.0
2025-03-07 13:05:00,326.88,327.47,326.77,327.31,9399.0,324.0488,324.6337,323.9398,324.4751,9399.0
2025-03-07 13:10:00,327.43,327.62,326.98,327.55,10748.0,324.5941,324.7824,324.148,324.713,10748.0
2025-03-07 13:15:00,327.55,327.98,327.42,327.96,16942.0,324.713,325.1393,324.5842,325.1195,16942.0
2025-03-07 13:20:00,327.8,328.08,327.2,327.45,15770.0,324.9609,325.2384,324.3661,324.6139,15770.0
2025-03-07 13:25:00,327.37,327.46,326.55,327.09,8708.0,324.5346,324.6238,323.7217,324.257,8708.0
2025-03-07 13:30:00,327.03,327.14,326.43,326.44,9111.0,324.1975,324.3066,323.6027,323.6127,9111.0
2025-03-07 13:35:00,326.45,327.64,326.44,327.64,20295.0,323.6226,324.8023,323.6127,324.8023,20295.0
2025-03-07 13:40:00,327.47,327.84,327.37,327.53,8645.0,324.6337,325.0005,324.5346,324.6932,8645.0
2025-03-07 13:45:00,327.53,327.77,326.96,327.3,17309.0,324.6932,324.9311,324.1281,324.4652,17309.0
2025-03-07 13:50:00,327.29,327.49,327.06,327.13,7091.0,324.4553,324.6536,324.2273,324.2967,7091.0
2025-03-07 13:55:00,327.19,327.37,326.91,327.29,14597.0,324.3562,324.5346,324.0786,324.4553,14597.0
2025-03-07 14:00:00,327.39,328.06,327.37,327.89,10308.0,324.5544,325.2186,324.5346,325.0501,10308.0
2025-03-07 14:05:00,327.8,327.92,326.92,326.92,17426.0,324.9609,325.0798,324.0885,324.0885,17426.0
2025-03-07 14:10:00,326.92,327.09,326.52,326.61,13462.0,324.0885,324.257,323.692,323.7812,13462.0
2025-03-07 14:15:00,326.45,326.86,326.09,326.29,10394.0,323.6226,324.029,323.2657,323.464,10394.0
2025-03-07 14:20:00,326.29,326.94,326.28,326.75,9505.0,323.464,324.1083,323.454,323.92,9505.0
2025-03-07 14:25:00,326.75,326.89,326.35,326.69,11410.0,323.92,324.0588,323.5234,323.8605,11410.0
2025-03-07 14:30:00,326.78,327.08,326.62,326.86,10080.0,323.9497,324.2471,323.7911,324.029,10080.0
2025-03-07 14:35:00,326.96,327.37,326.84,327.01,13445.0,324.1281,324.5346,324.0092,324.1777,13445.0
2025-03-07 14:40:00,327.06,327.23,326.57,326.57,14622.0,324.2273,324.3958,323.7415,323.7415,14622.0
2025-03-07 14:45:00,326.58,326.91,326.26,326.27,15813.0,323.7514,324.0786,323.4342,323.4441,15813.0
2025-03-07 14:50:00,326.27,326.27,325.89,325.93,9515.0,323.4441,323.4441,323.0674,323.1071,9515.0
2025-03-07 14:55:00,326.05,326.76,325.89,326.43,17357.0,323.226,323.9299,323.0674,323.6027,17357.0
2025-03-07 15:00:00,326.44,326.84,326.43,326.77,11019.0,323.6127,324.0092,323.6027,323.9398,11019.0
2025-03-07 15:05:00,326.81,326.91,326.43,326.65,14522.0,323.9794,324.0786,323.6027,323.8208,14522.0
2025-03-07 15:10:00,326.82,327.63,326.65,327.41,35882.0,323.9894,324.7923,323.8208,324.5742,35882.0
2025-03-07 15:15:00,327.44,328.19,327.28,327.53,36263.0,324.604,325.3475,324.4454,324.6932,36263.0
2025-03-07 15:20:00,327.56,327.77,327.2,327.65,15278.0,324.723,324.9311,324.3661,324.8122,15278.0
2025-03-07 15:25:00,327.65,328.06,327.42,327.85,52606.0,324.8122,325.2186,324.5842,325.0104,52606.0
2025-03-07 15:30:00,327.85,327.86,326.94,327.24,25685.0,325.0104,325.0204,324.1083,324.4057,25685.0
2025-03-07 15:35:00,326.88,327.01,326.08,326.22,24012.0,324.0488,324.1777,323.2558,323.3946,24012.0
2025-03-07 15:40:00,326.2,326.5,325.97,326.05,24305.0,323.3747,323.6721,323.1467,323.226,24305.0
2025-03-07 15:45:00,326.05,326.31,325.71,326.03,35505.0,323.226,323.4838,322.889,323.2062,35505.0
2025-03-07 15:50:00,325.93,326.17,325.21,325.43,73094.0,323.1071,323.345,322.3933,322.6114,73094.0
2025-03-07 15:55:00,325.26,325.8,324.83,324.86,215808.0,322.4429,322.9782,322.0166,322.0463,215808.0
2025-03-10 09:30:00,324.13,328.99,322.77,328.48,102764.0,321.3227,326.1406,319.9744,325.635,102764.0
2025-03-10 09:35:00,328.35,330.15,328.34,328.9,45758.0,325.5061,327.2905,325.4962,326.0513,45758.0
2025-03-10 09:40:00,328.91,330.76,328.91,330.74,25551.0,326.0613,327.8952,326.0613,327.8754,25551.0
2025-03-10 09:45:00,330.63,331.56,329.38,330.97,18383.0,327.7664,328.6883,326.5272,328.1034,18383.0
2025-03-10 09:50:00,330.97,331.7,330.88,331.5,27621.0,328.1034,328.8271,328.0142,328.6288,27621.0
2025-03-10 09:55:00,331.6,333.32,331.41,332.85,40481.0,328.728,330.4331,328.5396,329.9671,40481.0
2025-03-10 10:00:00,332.84,333.74,332.03,332.38,27959.0,329.9572,330.8494,329.1542,329.5012,27959.0
2025-03-10 10:05:00,332.5,333.73,332.08,333.14,36222.0,329.6202,330.8395,329.2038,330.2546,36222.0
2025-03-10 10:10:00,333.12,334.97,332.97,334.3,30089.0,330.2348,332.0688,330.0861,331.4046,30089.0
2025-03-10 10:15:00,334.16,334.98,334.16,334.79,58285.0,331.2658,332.0787,331.2658,331.8903,58285.0
2025-03-10 10:20:00,334.88,335.49,334.05,334.43,55655.0,331.9796,332.5843,331.1567,331.5334,55655.0
2025-03-10 10:25:00,334.39,334.99,333.46,333.46,20809.0,331.4938,332.0886,330.5718,330.5718,20809.0
2025-03-10 10:30:00,333.43,333.43,331.53,332.87,13901.0,330.5421,330.5421,328.6586,329.987,13901.0
2025-03-10 10:35:00,332.48,332.99,331.97,332.24,15162.0,329.6003,330.1059,329.0948,329.3624,15162.0
2025-03-10 10:40:00,332.19,332.57,331.9,332.57,21539.0,329.3128,329.6896,329.0254,329.6896,21539.0
2025-03-10 10:45:00,332.48,334.09,332.33,334.04,34646.0,329.6003,331.1964,329.4516,331.1468,34646.0
2025-03-10 10:50:00,334.07,334.5,333.73,334.31,12465.0,331.1766,331.6028,330.8395,331.4145,12465.0
2025-03-10 10:55:00,334.43,335.88,333.73,335.56,20003.0,331.5334,332.9709,330.8395,332.6537,20003.0
2025-03-10 11:00:00,335.46,335.82,334.64,335.33,23473.0,332.5545,332.9114,331.7416,332.4257,23473.0
2025-03-10 11:05:00,335.23,335.44,333.54,333.78,36197.0,332.3265,332.5347,330.6512,330.8891,36197.0
2025-03-10 11:10:00,333.78,334.74,333.78,334.6,19485.0,330.8891,331.8408,330.8891,331.702,19485.0
2025-03-10 11:15:00,334.59,335.41,334.45,335.22,18035.0,331.6921,332.505,331.5533,332.3166,18035.0
2025-03-10 11:20:00,335.06,335.36,334.58,334.58,17307.0,332.158,332.4554,331.6821,331.6821,17307.0
2025-03-10 11:25:00,334.79,334.93,333.84,334.16,15609.0,331.8903,332.0291,330.9486,331.2658,15609.0
2025-03-10 11:30:00,334.29,334.3,333.61,333.77,17501.0,331.3947,331.4046,330.7206,330.8792,17501.0
2025-03-10 11:35:00,333.63,333.76,331.7,331.74,38492.0,330.7404,330.8693,328.8271,328.8667,38492.0
2025-03-10 11:40:00,331.89,332.16,329.88,330.68,53378.0,329.0154,329.2831,327.0229,327.8159,53378.0
2025-03-10 11:45:00,330.66,330.92,330.28,330.55,14557.0,327.7961,328.0538,327.4194,327.6871,14557.0
2025-03-10 11:50:00,330.67,331.11,330.5,330.66,14953.0,327.806,328.2422,327.6375,327.7961,14953.0
2025-03-10 11:55:00,330.6,331.07,330.01,331.02,13599.0,327.7366,328.2025,327.1517,328.153,13599.0
2025-03-10 12:00:00,330.82,331.04,330.61,330.83,8702.0,327.9547,328.1728,327.7465,327.9646,8702.0
2025-03-10 12:05:00,330.84,331.68,330.72,330.97,23566.0,327.9745,328.8073,327.8556,328.1034,23566.0
2025-03-10 12:10:00,330.96,332.48,330.78,332.25,13073.0,328.0935,329.6003,327.9151,329.3723,13073.0
2025-03-10 12:15:00,332.0,332.0,330.51,330.85,20435.0,329.1245,329.1245,327.6474,327.9845,20435.0
2025-03-10 12:20:00,330.75,331.46,330.74,331.31,6718.0,327.8853,328.5892,327.8754,328.4405,6718.0
2025-03-10 12:25:00,331.59,332.12,331.27,332.12,9844.0,328.718,329.2435,328.4008,329.2435,9844.0
2025-03-10 12:30:00,332.0,332.63,331.86,332.42,5430.0,329.1245,329.749,328.9857,329.5409,5430.0
2025-03-10 12:35:00,332.33,332.33,331.38,331.82,15625.0,329.4516,329.4516,328.5099,328.9461,15625.0
2025-03-10 12:40:00,331.85,332.58,331.7,332.54,12106.0,328.9758,329.6995,328.8271,329.6598,12106.0
2025-03-10 12:45:00,332.64,333.55,332.4,332.73,22708.0,329.759,330.6611,329.521,329.8482,22708.0
2025-03-10 12:50:00,332.13,333.22,332.13,332.74,9604.0,329.2534,330.3339,329.2534,329.8581,9604.0
2025-03-10 12:55:00,332.94,333.33,332.66,332.87,7317.0,330.0564,330.443,329.7788,329.987,7317.0
2025-03-10 13:00:00,332.78,333.16,332.44,332.64,7105.0,329.8977,330.2744,329.5607,329.759,7105.0
2025-03-10 13:05:00,332.63,332.78,332.13,332.4,8799.0,329.749,329.8977,329.2534,329.521,8799.0
2025-03-10 13:10:00,332.39,333.22,331.93,333.04,16490.0,329.5111,330.3339,329.0551,330.1555,16490.0
2025-03-10 13:15:00,333.02,333.09,332.02,332.34,13988.0,330.1357,330.2051,329.1443,329.4616,13988.0
2025-03-10 13:20:00,332.36,333.25,332.35,332.45,10264.0,329.4814,330.3637,329.4715,329.5706,10264.0
2025-03-10 13:25:00,332.38,332.53,331.89,332.15,10865.0,329.5012,329.6499,329.0154,329.2732,10865.0
2025-03-10 13:30:00,332.1,332.49,332.0,332.0,6072.0,329.2236,329.6103,329.1245,329.1245,6072.0
2025-03-10 13:35:00,331.86,332.52,331.85,332.19,10783.0,328.9857,329.64,328.9758,329.3128,10783.0
2025-03-10 13:40:00,331.87,332.65,331.85,332.33,8938.0,328.9956,329.7689,328.9758,329.4516,8938.0
2025-03-10 13:45:00,332.47,332.74,332.11,332.59,6350.0,329.5904,329.8581,329.2335,329.7094,6350.0
2025-03-10 13:50:00,332.62,332.79,332.35,332.52,13320.0,329.7391,329.9077,329.4715,329.64,13320.0
2025-03-10 13:55:00,332.52,333.03,331.99,332.26,21724.0,329.64,330.1456,329.1146,329.3822,21724.0
2025-03-10 14:00:00,332.36,332.42,331.7,332.0,21195.0,329.4814,329.5409,328.8271,329.1245,21195.0
2025-03-10 14:05:00,332.17,332.18,331.33,331.34,21395.0,329.293,329.3029,328.4603,328.4702,21395.0
2025-03-10 14:10:00,331.35,331.92,330.53,330.75,28783.0,328.4801,329.0452,327.6672,327.8853,28783.0
2025-03-10 14:15:00,330.5,331.05,330.37,330.75,17408.0,327.6375,328.1827,327.5086,327.8853,17408.0
2025-03-10 14:20:00,330.75,331.1,330.58,330.95,11538.0,327.8853,328.2323,327.7168,328.0836,11538.0
2025-03-10 14:25:00,330.92,331.12,330.4,330.58,6695.0,328.0538,328.2521,327.5384,327.7168,6695.0
2025-03-10 14:30:00,330.49,330.86,330.19,330.32,11967.0,327.6276,327.9944,327.3302,327.459,11967.0
2025-03-10 14:35:00,330.28,330.8,330.14,330.67,13867.0,327.4194,327.9349,327.2806,327.806,13867.0
2025-03-10 14:40:00,330.67,330.67,329.56,329.85,11146.0,327.806,327.806,326.7056,326.9931,11146.0
2025-03-10 14:45:00,329.98,330.34,329.83,329.92,10658.0,327.122,327.4789,326.9733,327.0625,10658.0
2025-03-10 14:50:00,329.89,329.9,328.65,328.93,17234.0,327.0328,327.0427,325.8035,326.0811,17234.0
2025-03-10 14:55:00,328.96,329.4,328.65,328.87,12770.0,326.1108,326.547,325.8035,326.0216,12770.0
2025-03-10 15:00:00,328.92,329.11,328.43,328.56,12799.0,326.0712,326.2595,325.5854,325.7143,12799.0
2025-03-10 15:05:00,328.59,328.64,327.34,327.48,23335.0,325.744,325.7936,324.5049,324.6436,23335.0
2025-03-10 15:10:00,327.44,327.6,326.75,327.17,18266.0,324.604,324.7626,323.92,324.3363,18266.0
2025-03-10 15:15:00,327.13,327.79,327.07,327.62,27304.0,324.2967,324.951,324.2372,324.7824,27304.0
2025-03-10 15:20:00,327.62,328.05,326.79,327.54,22133.0,324.7824,325.2087,323.9596,324.7031,22133.0
2025-03-10 15:25:00,327.54,329.07,327.44,328.37,35025.0,324.7031,326.2199,324.604,325.5259,35025.0
2025-03-10 15:30:00,328.23,329.0,328.11,328.45,17316.0,325.3871,326.1505,325.2682,325.6052,17316.0
2025-03-10 15:35:00,328.49,328.64,327.13,327.84,31082.0,325.6449,325.7936,324.2967,325.0005,31082.0
2025-03-10 15:40:00,327.91,328.66,327.02,327.31,25014.0,325.0699,325.8134,324.1876,324.4751,25014.0
2025-03-10 15:45:00,327.25,328.48,327.2,328.09,24280.0,324.4156,325.635,324.3661,325.2484,24280.0
2025-03-10 15:50:00,328.27,328.57,326.79,327.56,70913.0,325.4268,325.7242,323.9596,324.723,70913.0
2025-03-10 15:55:00,327.08,327.9,326.85,327.45,140980.0,324.2471,325.06,324.0191,324.6139,140980.0
2025-03-11 09:30:00,329.01,329.1,323.56,323.57,86421.0,326.1604,326.2496,320.7576,320.7675,86421.0
2025-03-11 09:35:00,323.32,324.52,322.0,324.16,49636.0,320.5197,321.7093,319.2111,321.3524,49636.0
2025-03-11 09:40:00,324.6,324.69,322.58,324.69,38157.0,321.7886,321.8778,319.7861,321.8778,38157.0
2025-03-11 09:45:00,324.39,324.54,323.33,323.34,25074.0,321.5804,321.7291,320.5296,320.5395,25074.0
2025-03-11 09:50:00,323.24,323.36,321.2,322.18,17320.0,320.4404,320.5593,318.418,319.3895,17320.0
2025-03-11 09:55:00,322.08,322.72,320.6,321.53,19749.0,319.2904,319.9249,317.8232,318.7452,19749.0
2025-03-11 10:00:00,321.46,322.15,319.76,321.02,39462.0,318.6758,319.3598,316.9905,318.2396,39462.0
2025-03-11 10:05:00,321.07,321.79,319.76,320.33,16620.0,318.2892,319.0029,316.9905,317.5556,16620.0
2025-03-11 10:10:00,320.78,321.29,320.02,321.16,14417.0,318.0017,318.5073,317.2483,318.3784,14417.0
2025-03-11 10:15:00,321.16,321.83,321.05,321.16,16268.0,318.3784,319.0426,318.2693,318.3784,16268.0
2025-03-11 10:20:00,321.06,321.88,320.54,321.88,11471.0,318.2792,319.0921,317.7638,319.0921,11471.0
2025-03-11 10:25:00,321.73,322.49,321.73,321.99,10217.0,318.9434,319.6969,318.9434,319.2012,10217.0
2025-03-11 10:30:00,321.99,322.65,321.99,322.53,14167.0,319.2012,319.8555,319.2012,319.7365,14167.0
2025-03-11 10:35:00,322.45,323.2,322.23,323.07,17267.0,319.6572,320.4007,319.4391,320.2718,17267.0
2025-03-11 10:40:00,323.05,323.09,322.19,322.48,16785.0,320.252,320.2917,319.3995,319.6869,16785.0
2025-03-11 10:45:00,322.6,323.13,322.16,322.95,19860.0,319.8059,320.3313,319.3697,320.1529,19860.0
2025-03-11 10:50:00,322.71,322.83,321.65,322.04,14069.0,319.915,320.0339,318.8641,319.2508,14069.0
2025-03-11 10:55:00,321.82,321.93,320.63,320.68,22829.0,319.0327,319.1417,317.853,317.9025,22829.0
2025-03-11 11:00:00,320.83,321.21,320.37,320.48,31099.0,318.0512,318.4279,317.5952,317.7043,31099.0
2025-03-11 11:05:00,320.35,321.93,320.29,321.9,16409.0,317.5754,319.1417,317.5159,319.112,16409.0
2025-03-11 11:10:00,321.74,321.93,320.54,320.54,22103.0,318.9534,319.1417,317.7638,317.7638,22103.0
2025-03-11 11:15:00,320.8,322.23,320.69,321.77,15717.0,318.0215,319.4391,317.9125,318.9831,15717.0
2025-03-11 11:20:00,321.81,321.98,320.66,320.92,15853.0,319.0228,319.1913,317.8827,318.1405,15853.0
2025-03-11 11:25:00,321.06,321.2,320.49,320.88,5521.0,318.2792,318.418,317.7142,318.1008,5521.0
2025-03-11 11:30:00,320.49,321.39,320.49,321.16,10801.0,317.7142,318.6064,317.7142,318.3784,10801.0
2025-03-11 11:35:00,321.16,322.01,321.07,322.01,7971.0,318.3784,319.221,318.2892,319.221,7971.0
2025-03-11 11:40:00,322.01,322.47,321.54,321.78,17037.0,319.221,319.677,318.7551,318.993,17037.0
2025-03-11 11:45:00,321.68,321.68,320.52,320.73,10206.0,318.8939,318.8939,317.7439,317.9521,10206.0
2025-03-11 11:50:00,320.73,321.1,320.53,320.88,10919.0,317.9521,318.3189,317.7538,318.1008,10919.0
2025-03-11 11:55:00,321.03,321.03,320.15,320.31,10313.0,318.2495,318.2495,317.3771,317.5357,10313.0
2025-03-11 12:00:00,320.07,320.26,319.9,320.17,8193.0,317.2978,317.4862,317.1293,317.397,8193.0
2025-03-11 12:05:00,320.0,320.07,319.47,319.58,11615.0,317.2284,317.2978,316.703,316.8121,11615.0
2025-03-11 12:10:00,319.54,319.7,319.07,319.13,18689.0,316.7724,316.931,316.3065,316.366,18689.0
2025-03-11 12:15:00,319.2,319.53,319.01,319.53,10704.0,316.4354,316.7625,316.247,316.7625,10704.0
2025-03-11 12:20:00,319.51,320.19,319.39,319.88,16937.0,316.7427,317.4168,316.6237,317.1095,16937.0
2025-03-11 12:25:00,319.69,320.33,319.69,320.21,9036.0,316.9211,317.5556,316.9211,317.4366,9036.0
2025-03-11 12:30:00,320.21,320.32,319.74,320.19,8540.0,317.4366,317.5457,316.9707,317.4168,8540.0
2025-03-11 12:35:00,320.19,320.33,319.35,319.35,7258.0,317.4168,317.5556,316.5841,316.5841,7258.0
2025-03-11 12:40:00,319.52,319.84,319.34,319.34,7959.0,316.7526,317.0698,316.5741,316.5741,7959.0
2025-03-11 12:45:00,319.34,319.79,319.17,319.71,8252.0,316.5741,317.0202,316.4056,316.9409,8252.0
2025-03-11 12:50:00,319.69,319.99,319.52,319.63,8398.0,316.9211,317.2185,316.7526,316.8616,8398.0
2025-03-11 12:55:00,319.63,319.8,319.02,319.58,13361.0,316.8616,317.0302,316.2569,316.8121,13361.0
2025-03-11 13:00:00,319.38,319.49,318.7,318.87,5558.0,316.6138,316.7228,315.9397,316.1082,5558.0
2025-03-11 13:05:00,319.09,319.16,318.7,318.7,6156.0,316.3263,316.3957,315.9397,315.9397,6156.0
2025-03-11 13:10:00,318.64,318.71,318.43,318.68,9860.0,315.8802,315.9496,315.672,315.9199,9860.0
2025-03-11 13:15:00,318.64,319.18,318.63,319.05,11706.0,315.8802,316.4155,315.8703,316.2867,11706.0
2025-03-11 13:20:00,319.06,319.2,318.65,319.12,6751.0,316.2966,316.4354,315.8901,316.3561,6751.0
2025-03-11 13:25:00,319.07,319.5,318.86,319.23,13352.0,316.3065,316.7328,316.0983,316.4651,13352.0
2025-03-11 13:30:00,319.29,319.5,318.75,318.75,8844.0,316.5246,316.7328,315.9893,315.9893,8844.0
2025-03-11 13:35:00,318.84,318.99,318.41,318.94,7438.0,316.0785,316.2272,315.6522,316.1776,7438.0
2025-03-11 13:40:00,318.94,319.21,318.62,319.11,10687.0,316.1776,316.4453,315.8604,316.3461,10687.0
2025-03-11 13:45:00,319.11,319.91,319.09,319.76,9350.0,316.3461,317.1392,316.3263,316.9905,9350.0
2025-03-11 13:50:00,319.68,320.22,319.47,319.93,8454.0,316.9112,317.4465,316.703,317.159,8454.0
2025-03-11 13:55:00,320.19,320.4,319.83,320.27,9132.0,317.4168,317.625,317.0599,317.4961,9132.0
2025-03-11 14:00:00,320.42,321.42,320.38,320.8,12334.0,317.6448,318.6361,317.6051,318.0215,12334.0
2025-03-11 14:05:00,320.9,321.13,320.68,321.13,2331.0,318.1206,318.3486,317.9025,318.3486,2331.0
2025-03-11 14:10:00,321.16,321.43,321.05,321.23,15322.0,318.3784,318.646,318.2693,318.4478,15322.0
2025-03-11 14:15:00,321.1,321.29,320.72,321.17,7125.0,318.3189,318.5073,317.9422,318.3883,7125.0
2025-03-11 14:20:00,321.16,321.6,320.84,321.03,10651.0,318.3784,318.8146,318.0612,318.2495,10651.0
2025-03-11 14:25:00,321.09,321.3,321.03,321.04,6377.0,318.309,318.5172,318.2495,318.2594,6377.0
2025-03-11 14:30:00,321.16,321.35,320.8,321.08,14031.0,318.3784,318.5667,318.0215,318.2991,14031.0
2025-03-11 14:35:00,321.08,321.66,320.91,321.66,7256.0,318.2991,318.8741,318.1305,318.8741,7256.0
2025-03-11 14:40:00,321.7,322.61,321.7,322.31,10471.0,318.9137,319.8158,318.9137,319.5184,10471.0
2025-03-11 14:45:00,322.31,322.34,321.71,321.71,6058.0,319.5184,319.5482,318.9236,318.9236,6058.0
2025-03-11 14:50:00,321.95,322.23,321.54,321.81,10807.0,319.1615,319.4391,318.7551,319.0228,10807.0
2025-03-11 14:55:00,321.95,321.96,321.28,321.77,8072.0,319.1615,319.1715,318.4973,318.9831,8072.0
2025-03-11 15:00:00,321.62,322.06,321.32,321.68,6171.0,318.8344,319.2706,318.537,318.8939,6171.0
2025-03-11 15:05:00,321.67,321.96,321.42,321.61,21311.0,318.884,319.1715,318.6361,318.8245,21311.0
2025-03-11 15:10:00,321.63,321.94,321.12,321.12,10966.0,318.8443,319.1516,318.3387,318.3387,10966.0
2025-03-11 15:15:00,321.15,321.15,320.5,320.99,10438.0,318.3685,318.3685,317.7241,318.2099,10438.0
2025-03-11 15:20:00,320.84,321.24,320.69,320.71,14281.0,318.0612,318.4577,317.9125,317.9323,14281.0
2025-03-11 15:25:00,320.79,320.95,320.5,320.5,14246.0,318.0116,318.1702,317.7241,317.7241,14246.0
2025-03-11 15:30:00,320.4,320.92,320.3,320.68,8723.0,317.625,318.1405,317.5258,317.9025,8723.0
2025-03-11 15:35:00,320.82,321.12,320.36,320.36,11924.0,318.0413,318.3387,317.5853,317.5853,11924.0
2025-03-11 15:40:00,320.5,321.09,320.05,321.09,19443.0,317.7241,318.309,317.278,318.309,19443.0
2025-03-11 15:45:00,320.88,321.15,320.09,320.15,36970.0,318.1008,318.3685,317.3176,317.3771,36970.0
2025-03-11 15:50:00,320.15,320.18,319.21,319.42,50161.0,317.3771,317.4069,316.4453,316.6535,50161.0
2025-03-11 15:55:00,319.31,319.68,318.57,318.71,128029.0,316.5444,316.9112,315.8108,315.9496,128029.0
2025-03-12 09:30:00,311.39,314.49,310.63,312.05,98574.0,308.693,311.7662,307.9396,309.3473,98574.0
2025-03-12 09:35:00,312.08,312.91,311.02,311.62,33489.0,309.377,310.1998,308.3262,308.921,33489.0
2025-03-12 09:40:00,311.42,311.5,308.64,310.03,88537.0,308.7227,308.802,305.9668,307.3448,88537.0
2025-03-12 09:45:00,310.24,310.97,309.49,309.99,47017.0,307.553,308.2766,306.8095,307.3051,47017.0
2025-03-12 09:50:00,309.98,310.77,309.46,310.05,43514.0,307.2952,308.0784,306.7797,307.3646,43514.0
2025-03-12 09:55:00,310.05,311.54,309.32,311.2,54892.0,307.3646,308.8417,306.6409,308.5046,54892.0
2025-03-12 10:00:00,311.49,312.32,310.94,312.31,25396.0,308.7921,309.6149,308.2469,309.605,25396.0
2025-03-12 10:05:00,312.35,312.7,311.43,312.06,31124.0,309.6447,309.9917,308.7327,309.3572,31124.0
2025-03-12 10:10:00,311.88,313.0,311.6,312.13,19700.0,309.1788,310.2891,308.9012,309.4266,19700.0
2025-03-12 10:15:00,312.21,313.99,311.75,313.88,51271.0,309.5059,311.2705,309.0499,311.1614,51271.0
2025-03-12 10:20:00,313.66,313.68,312.39,312.63,14390.0,310.9433,310.9632,309.6843,309.9223,14390.0
2025-03-12 10:25:00,312.64,313.53,312.59,313.1,7392.0,309.9322,310.8145,309.8826,310.3882,7392.0
2025-03-12 10:30:00,313.12,313.76,313.02,313.02,12505.0,310.408,311.0425,310.3089,310.3089,12505.0
2025-03-12 10:35:00,313.21,313.9,312.91,313.75,31408.0,310.4972,311.1813,310.1998,311.0326,31408.0
2025-03-12 10:40:00,313.72,313.98,312.95,312.96,26178.0,311.0028,311.2606,310.2395,310.2494,26178.0
2025-03-12 10:45:00,313.1,313.1,311.41,312.12,48459.0,310.3882,310.3882,308.7128,309.4167,48459.0
2025-03-12 10:50:00,311.88,312.25,311.48,312.08,23291.0,309.1788,309.5456,308.7822,309.377,23291.0
2025-03-12 10:55:00,311.72,311.89,311.16,311.42,17715.0,309.0201,309.1887,308.465,308.7227,17715.0
2025-03-12 11:00:00,311.43,313.07,311.24,312.78,19618.0,308.7327,310.3585,308.5443,310.071,19618.0
2025-03-12 11:05:00,312.78,313.14,312.43,312.86,27325.0,310.071,310.4278,309.724,310.1503,27325.0
2025-03-12 11:10:00,312.85,313.42,312.72,313.23,10710.0,310.1404,310.7054,310.0115,310.5171,10710.0
2025-03-12 11:15:00,313.22,313.69,312.83,312.91,11561.0,310.5072,310.9731,310.1205,310.1998,11561.0
2025-03-12 11:20:00,312.83,313.03,312.43,312.76,19235.0,310.1205,310.3188,309.724,310.0511,19235.0
2025-03-12 11:25:00,312.87,313.19,312.55,313.18,9564.0,310.1602,310.4774,309.843,310.4675,9564.0
2025-03-12 11:30:00,313.18,313.81,313.18,313.74,7655.0,310.4675,311.092,310.4675,311.0226,7655.0
2025-03-12 11:35:00,313.75,313.79,313.37,313.5,14068.0,311.0326,311.0722,310.6559,310.7847,14068.0
2025-03-12 11:40:00,313.5,313.57,312.91,312.99,15959.0,310.7847,310.8541,310.1998,310.2791,15959.0
2025-03-12 11:45:00,312.99,313.85,312.92,313.31,9601.0,310.2791,311.1317,310.2097,310.5964,9601.0
2025-03-12 11:50:00,313.44,313.45,312.95,313.18,19481.0,310.7252,310.7352,310.2395,310.4675,19481.0
2025-03-12 11:55:00,313.41,314.83,313.25,314.44,11429.0,310.6955,312.1032,310.5369,311.7166,11429.0
2025-03-12 12:00:00,314.44,314.48,313.35,313.56,11340.0,311.7166,311.7562,310.636,310.8442,11340.0
2025-03-12 12:05:00,313.68,314.04,313.56,313.88,4706.0,310.9632,311.32,310.8442,311.1614,4706.0
2025-03-12 12:10:00,313.88,314.54,313.8,314.22,12523.0,311.1614,311.8157,311.0821,311.4985,12523.0
2025-03-12 12:15:00,314.45,315.38,314.45,315.21,7772.0,311.7265,312.6484,311.7265,312.4799,7772.0
2025-03-12 12:20:00,315.22,315.52,314.73,314.81,8846.0,312.4898,312.7872,312.0041,312.0834,8846.0
2025-03-12 12:25:00,314.65,315.29,314.65,315.12,6171.0,311.9248,312.5592,311.9248,312.3907,6171.0
2025-03-12 12:30:00,315.12,316.02,315.11,315.86,10639.0,312.3907,313.2829,312.3808,313.1243,10639.0
2025-03-12 12:35:00,315.88,315.88,315.07,315.21,11571.0,313.1441,313.1441,312.3411,312.4799,11571.0
2025-03-12 12:40:00,315.22,315.28,314.75,314.82,7956.0,312.4898,312.5493,312.0239,312.0933,7956.0
2025-03-12 12:45:00,314.82,315.22,314.43,315.09,8974.0,312.0933,312.4898,311.7067,312.361,8974.0
2025-03-12 12:50:00,315.09,315.19,314.71,315.08,5620.0,312.361,312.4601,311.9842,312.351,5620.0
2025-03-12 12:55:00,315.09,315.17,314.56,314.58,10107.0,312.361,312.4403,311.8355,311.8554,10107.0
2025-03-12 13:00:00,314.58,314.97,314.41,314.96,18287.0,311.8554,312.242,311.6868,312.2321,18287.0
2025-03-12 13:05:00,314.93,315.09,314.59,314.95,9974.0,312.2023,312.361,311.8653,312.2222,9974.0
2025-03-12 13:10:00,315.01,315.5,314.95,315.39,5239.0,312.2816,312.7674,312.2222,312.6584,5239.0
2025-03-12 13:15:00,315.46,315.53,314.81,315.14,4591.0,312.7278,312.7971,312.0834,312.4105,4591.0
2025-03-12 13:20:00,315.32,315.44,315.14,315.23,2417.0,312.589,312.7079,312.4105,312.4997,2417.0
2025-03-12 13:25:00,315.11,315.64,315.02,315.6,4208.0,312.3808,312.9062,312.2916,312.8665,4208.0
2025-03-12 13:30:00,315.6,315.72,315.47,315.56,8165.0,312.8665,312.9855,312.7377,312.8269,8165.0
2025-03-12 13:35:00,315.59,315.62,314.88,314.95,15531.0,312.8566,312.8864,312.1528,312.2222,15531.0
2025-03-12 13:40:00,314.95,315.4,314.95,315.14,6167.0,312.2222,312.6683,312.2222,312.4105,6167.0
2025-03-12 13:45:00,315.14,315.43,315.07,315.07,5099.0,312.4105,312.698,312.3411,312.3411,5099.0
2025-03-12 13:50:00,315.0,315.13,314.67,314.84,16960.0,312.2717,312.4006,311.9446,312.1131,16960.0
2025-03-12 13:55:00,314.68,314.84,314.01,314.02,13865.0,311.9545,312.1131,311.2903,311.3002,13865.0
2025-03-12 14:00:00,314.05,314.23,313.69,313.7,13015.0,311.33,311.5084,310.9731,310.983,13015.0
2025-03-12 14:05:00,313.85,314.02,313.65,313.94,6244.0,311.1317,311.3002,310.9334,311.2209,6244.0
2025-03-12 14:10:00,313.87,313.94,313.14,313.37,9903.0,311.1515,311.2209,310.4278,310.6559,9903.0
2025-03-12 14:15:00,313.16,313.21,312.65,313.04,10439.0,310.4477,310.4972,309.9421,310.3287,10439.0
2025-03-12 14:20:00,313.13,313.21,312.9,313.06,16060.0,310.4179,310.4972,310.1899,310.3485,16060.0
2025-03-12 14:25:00,313.09,313.21,312.84,313.11,18846.0,310.3783,310.4972,310.1304,310.3981,18846.0
2025-03-12 14:30:00,313.15,313.35,312.9,313.2,33976.0,310.4378,310.636,310.1899,310.4873,33976.0
2025-03-12 14:35:00,313.2,313.57,312.94,313.56,17474.0,310.4873,310.8541,310.2296,310.8442,17474.0
2025-03-12 14:40:00,313.48,314.22,313.48,314.17,11634.0,310.7649,311.4985,310.7649,311.4489,11634.0
2025-03-12 14:45:00,314.17,314.21,313.88,313.95,10303.0,311.4489,311.4886,311.1614,311.2308,10303.0
2025-03-12 14:50:00,313.94,314.06,313.71,313.73,20170.0,311.2209,311.3399,310.9929,311.0127,20170.0
2025-03-12 14:55:00,313.72,313.85,313.49,313.73,30409.0,311.0028,311.1317,310.7748,311.0127,30409.0
2025-03-12 15:00:00,313.71,313.85,313.2,313.59,31109.0,310.9929,311.1317,310.4873,310.8739,31109.0
2025-03-12 15:05:00,313.66,314.07,313.43,314.06,21876.0,310.9433,311.3498,310.7153,311.3399,21876.0
2025-03-12 15:10:00,314.01,314.37,313.62,313.8,12426.0,311.2903,311.6472,310.9037,311.0821,12426.0
2025-03-12 15:15:00,313.74,314.01,313.36,313.5,25650.0,311.0226,311.2903,310.6459,310.7847,25650.0
2025-03-12 15:20:00,313.72,313.77,312.59,312.66,21792.0,311.0028,311.0524,309.8826,309.952,21792.0
2025-03-12 15:25:00,312.69,312.7,312.45,312.65,25078.0,309.9817,309.9917,309.7438,309.9421,25078.0
2025-03-12 15:30:00,312.54,312.71,311.58,311.73,23023.0,309.833,310.0016,308.8814,309.0301,23023.0
2025-03-12 15:35:00,311.56,312.18,311.4,312.18,16688.0,308.8615,309.4762,308.7029,309.4762,16688.0
2025-03-12 15:40:00,312.16,312.62,311.87,312.62,28060.0,309.4563,309.9123,309.1688,309.9123,28060.0
2025-03-12 15:45:00,312.74,312.74,311.83,312.29,21403.0,310.0313,310.0313,309.1292,309.5852,21403.0
2025-03-12 15:50:00,312.35,312.41,311.67,312.26,40804.0,309.6447,309.7042,308.9706,309.5555,40804.0
2025-03-12 15:55:00,312.35,312.74,312.26,312.3,77932.0,309.6447,310.0313,309.5555,309.5951,77932.0
2025-03-13 09:30:00,313.66,314.43,312.18,313.27,41625.0,310.9433,311.7067,309.4762,310.5567,41625.0
2025-03-13 09:35:00,312.83,315.56,312.83,315.12,20384.0,310.1205,312.8269,310.1205,312.3907,20384.0
2025-03-13 09:40:00,315.49,316.74,315.32,315.87,19643.0,312.7575,313.9967,312.589,313.1342,19643.0
2025-03-13 09:45:00,315.93,315.93,315.5,315.7,5609.0,313.1937,313.1937,312.7674,312.9657,5609.0
2025-03-13 09:50:00,315.7,316.75,315.45,316.21,17913.0,312.9657,314.0066,312.7178,313.4713,17913.0
2025-03-13 09:55:00,316.36,316.36,315.47,315.67,16749.0,313.62,313.62,312.7377,312.9359,16749.0
2025-03-13 10:00:00,315.67,316.34,315.29,315.35,14067.0,312.9359,313.6001,312.5592,312.6187,14067.0
2025-03-13 10:05:00,315.35,315.79,314.66,314.79,13921.0,312.6187,313.0549,311.9347,312.0636,13921.0
2025-03-13 10:10:00,314.78,316.1,314.7,315.85,26902.0,312.0536,313.3622,311.9743,313.1144,26902.0
2025-03-13 10:15:00,315.86,316.13,315.7,315.84,16798.0,313.1243,313.3919,312.9657,313.1045,16798.0
2025-03-13 10:20:00,315.84,315.99,314.55,314.55,17921.0,313.1045,313.2532,311.8256,311.8256,17921.0
2025-03-13 10:25:00,314.66,315.4,314.37,315.0,7724.0,311.9347,312.6683,311.6472,312.2717,7724.0
2025-03-13 10:30:00,315.09,316.13,315.06,316.13,9988.0,312.361,313.3919,312.3312,313.3919,9988.0
2025-03-13 10:35:00,315.9,316.13,315.2,315.76,6641.0,313.1639,313.3919,312.47,313.0252,6641.0
2025-03-13 10:40:00,315.67,316.48,315.67,316.48,3253.0,312.9359,313.7389,312.9359,313.7389,3253.0
2025-03-13 10:45:00,316.32,316.48,315.63,316.24,10304.0,313.5803,313.7389,312.8963,313.501,10304.0
2025-03-13 10:50:00,316.06,316.12,315.55,315.64,6531.0,313.3226,313.382,312.817,312.9062,6531.0
2025-03-13 10:55:00,315.78,315.89,314.92,314.95,8782.0,313.045,313.154,312.1924,312.2222,8782.0
2025-03-13 11:00:00,315.15,315.16,314.44,315.03,9349.0,312.4204,312.4303,311.7166,312.3015,9349.0
2025-03-13 11:05:00,314.74,314.98,314.03,314.03,6288.0,312.014,312.2519,311.3101,311.3101,6288.0
2025-03-13 11:10:00,313.93,314.29,313.72,314.24,3868.0,311.211,311.5679,311.0028,311.5183,3868.0
2025-03-13 11:15:00,314.2,314.76,314.11,314.72,14901.0,311.4787,312.0338,311.3894,311.9942,14901.0
2025-03-13 11:20:00,314.66,314.66,313.7,313.7,18010.0,311.9347,311.9347,310.983,310.983,18010.0
2025-03-13 11:25:00,313.89,314.18,313.77,313.77,10174.0,311.1713,311.4588,311.0524,311.0524,10174.0
2025-03-13 11:30:00,313.85,313.85,313.31,313.47,18889.0,311.1317,311.1317,310.5964,310.755,18889.0
2025-03-13 11:35:00,313.34,313.55,313.11,313.12,7247.0,310.6261,310.8343,310.3981,310.408,7247.0
2025-03-13 11:40:00,313.02,313.81,312.93,313.34,16442.0,310.3089,311.092,310.2197,310.6261,16442.0
2025-03-13 11:45:00,313.16,315.0,313.09,314.71,28957.0,310.4477,312.2717,310.3783,311.9842,28957.0
2025-03-13 11:50:00,314.49,314.62,314.15,314.34,9148.0,311.7662,311.895,311.4291,311.6175,9148.0
2025-03-13 11:55:00,314.32,314.68,314.15,314.54,3750.0,311.5976,311.9545,311.4291,311.8157,3750.0
2025-03-13 12:00:00,314.45,315.0,314.17,314.81,12520.0,311.7265,312.2717,311.4489,312.0834,12520.0
2025-03-13 12:05:00,314.82,315.17,314.17,315.06,7326.0,312.0933,312.4403,311.4489,312.3312,7326.0
2025-03-13 12:10:00,315.06,315.32,314.87,314.99,4610.0,312.3312,312.589,312.1429,312.2618,4610.0
2025-03-13 12:15:00,314.8,315.18,314.4,315.18,6664.0,312.0735,312.4502,311.6769,312.4502,6664.0
2025-03-13 12:20:00,315.1,315.14,314.01,314.16,11252.0,312.3709,312.4105,311.2903,311.439,11252.0
2025-03-13 12:25:00,314.23,314.58,314.05,314.49,4665.0,311.5084,311.8554,311.33,311.7662,4665.0
2025-03-13 12:30:00,314.48,315.03,314.48,314.8,15479.0,311.7562,312.3015,311.7562,312.0735,15479.0
2025-03-13 12:35:00,314.85,315.38,314.8,315.3,14193.0,312.123,312.6484,312.0735,312.5691,14193.0
2025-03-13 12:40:00,315.27,315.27,314.19,314.19,15886.0,312.5394,312.5394,311.4688,311.4688,15886.0
2025-03-13 12:45:00,314.52,314.53,313.85,314.17,6358.0,311.7959,311.8058,311.1317,311.4489,6358.0
2025-03-13 12:50:00,314.17,314.39,313.71,313.85,3371.0,311.4489,311.667,310.9929,311.1317,3371.0
2025-03-13 12:55:00,313.59,313.95,313.51,313.84,2049.0,310.8739,311.2308,310.7946,311.1218,2049.0
2025-03-13 13:00:00,313.9,314.25,313.78,314.23,7934.0,311.1813,311.5282,311.0623,311.5084,7934.0
2025-03-13 13:05:00,314.28,314.39,313.68,314.04,7261.0,311.558,311.667,310.9632,311.32,7261.0
2025-03-13 13:10:00,314.09,314.09,313.79,314.03,1360.0,311.3696,311.3696,311.0722,311.3101,1360.0
2025-03-13 13:15:00,313.89,314.03,313.73,313.76,8737.0,311.1713,311.3101,311.0127,311.0425,8737.0
2025-03-13 13:20:00,313.88,314.29,313.85,313.98,3070.0,311.1614,311.5679,311.1317,311.2606,3070.0
2025-03-13 13:25:00,313.69,314.21,313.54,313.77,6951.0,310.9731,311.4886,310.8244,311.0524,6951.0
2025-03-13 13:30:00,313.55,313.59,313.08,313.35,4157.0,310.8343,310.8739,310.3684,310.636,4157.0
2025-03-13 13:35:00,313.35,313.36,312.88,312.89,6268.0,310.636,310.6459,310.1701,310.18,6268.0
2025-03-13 13:40:00,313.06,313.57,312.94,313.46,16229.0,310.3485,310.8541,310.2296,310.7451,16229.0
2025-03-13 13:45:00,313.53,313.53,313.07,313.07,3299.0,310.8145,310.8145,310.3585,310.3585,3299.0
2025-03-13 13:50:00,313.17,313.49,313.1,313.4,3827.0,310.4576,310.7748,310.3882,310.6856,3827.0
2025-03-13 13:55:00,313.57,313.59,312.15,312.15,11133.0,310.8541,310.8739,309.4464,309.4464,11133.0
2025-03-13 14:00:00,312.17,313.21,311.99,312.97,19452.0,309.4662,310.4972,309.2878,310.2593,19452.0
2025-03-13 14:05:00,312.73,313.35,312.63,313.35,4213.0,310.0214,310.636,309.9223,310.636,4213.0
2025-03-13 14:10:00,313.2,313.53,313.04,313.04,7198.0,310.4873,310.8145,310.3287,310.3287,7198.0
2025-03-13 14:15:00,313.04,313.35,312.66,313.0,3791.0,310.3287,310.636,309.952,310.2891,3791.0
2025-03-13 14:20:00,313.03,313.18,312.74,313.04,5678.0,310.3188,310.4675,310.0313,310.3287,5678.0
2025-03-13 14:25:00,313.05,313.3,312.9,313.05,7245.0,310.3386,310.5865,310.1899,310.3386,7245.0
2025-03-13 14:30:00,313.23,313.66,312.99,313.6,20702.0,310.5171,310.9433,310.2791,310.8839,20702.0
2025-03-13 14:35:00,313.76,313.88,313.53,313.68,15802.0,311.0425,311.1614,310.8145,310.9632,15802.0
2025-03-13 14:40:00,313.68,313.7,313.28,313.51,23534.0,310.9632,310.983,310.5666,310.7946,23534.0
2025-03-13 14:45:00,313.5,313.74,313.4,313.63,9107.0,310.7847,311.0226,310.6856,310.9136,9107.0
2025-03-13 14:50:00,313.72,313.79,313.51,313.56,7477.0,311.0028,311.0722,310.7946,310.8442,7477.0
2025-03-13 14:55:00,313.6,313.77,313.49,313.59,7023.0,310.8839,311.0524,310.7748,310.8739,7023.0
2025-03-13 15:00:00,313.67,313.74,313.44,313.45,14798.0,310.9533,311.0226,310.7252,310.7352,14798.0
2025-03-13 15:05:00,313.24,313.54,313.16,313.48,8397.0,310.527,310.8244,310.4477,310.7649,8397.0
2025-03-13 15:10:00,313.41,313.54,313.28,313.28,3685.0,310.6955,310.8244,310.5666,310.5666,3685.0
2025-03-13 15:15:00,313.38,313.56,313.28,313.44,6814.0,310.6658,310.8442,310.5666,310.7252,6814.0
2025-03-13 15:20:00,313.45,313.45,313.15,313.21,4769.0,310.7352,310.7352,310.4378,310.4972,4769.0
2025-03-13 15:25:00,313.08,313.25,312.9,313.2,3828.0,310.3684,310.5369,310.1899,310.4873,3828.0
2025-03-13 15:30:00,313.1,313.32,312.84,313.26,7231.0,310.3882,310.6063,310.1304,310.5468,7231.0
2025-03-13 15:35:00,313.33,313.33,312.7,313.07,4480.0,310.6162,310.6162,309.9917,310.3585,4480.0
2025-03-13 15:40:00,313.05,313.58,313.05,313.45,15336.0,310.3386,310.864,310.3386,310.7352,15336.0
2025-03-13 15:45:00,313.26,313.47,313.21,313.36,11605.0,310.5468,310.755,310.4972,310.6459,11605.0
2025-03-13 15:50:00,313.13,313.13,312.06,312.44,27103.0,310.4179,310.4179,309.3572,309.7339,27103.0
2025-03-13 15:55:00,312.34,312.84,312.1,312.64,75608.0,309.6348,310.1304,309.3969,309.9322,75608.0
2025-03-14 09:30:00,312.15,312.62,310.3,311.42,31198.0,309.4464,309.9123,307.6124,308.7227,31198.0
2025-03-14 09:35:00,311.61,313.05,311.36,312.51,8012.0,308.9111,310.3386,308.6633,309.8033,8012.0
2025-03-14 09:40:00,312.73,313.26,312.24,312.99,16856.0,310.0214,310.5468,309.5356,310.2791,16856.0
2025-03-14 09:45:00,313.13,313.49,312.36,312.96,24246.0,310.4179,310.7748,309.6546,310.2494,24246.0
2025-03-14 09:50:00,312.96,313.32,312.52,313.32,4953.0,310.2494,310.6063,309.8132,310.6063,4953.0
2025-03-14 09:55:00,313.35,313.4,312.47,312.47,6980.0,310.636,310.6856,309.7636,309.7636,6980.0
2025-03-14 10:00:00,312.45,313.34,312.01,312.62,12001.0,309.7438,310.6261,309.3076,309.9123,12001.0
2025-03-14 10:05:00,312.81,313.33,312.23,313.32,21702.0,310.1007,310.6162,309.5257,310.6063,21702.0
2025-03-14 10:10:00,312.77,313.0,311.81,312.17,22168.0,310.061,310.2891,309.1094,309.4662,22168.0
2025-03-14 10:15:00,312.17,312.57,312.09,312.49,6793.0,309.4662,309.8628,309.3869,309.7835,6793.0
2025-03-14 10:20:00,312.41,312.76,312.32,312.47,4600.0,309.7042,310.0511,309.6149,309.7636,4600.0
2025-03-14 10:25:00,312.22,312.9,312.13,312.72,19802.0,309.5158,310.1899,309.4266,310.0115,19802.0
2025-03-14 10:30:00,312.94,313.25,312.77,313.19,6459.0,310.2296,310.5369,310.061,310.4774,6459.0
2025-03-14 10:35:00,313.35,313.52,313.03,313.31,10128.0,310.636,310.8046,310.3188,310.5964,10128.0
2025-03-14 10:40:00,313.13,313.13,312.37,312.84,6364.0,310.4179,310.4179,309.6645,310.1304,6364.0
2025-03-14 10:45:00,312.9,313.16,312.67,312.95,4624.0,310.1899,310.4477,309.9619,310.2395,4624.0
2025-03-14 10:50:00,313.0,313.21,312.9,313.0,3020.0,310.2891,310.4972,310.1899,310.2891,3020.0
2025-03-14 10:55:00,313.0,314.05,312.99,314.05,22516.0,310.2891,311.33,310.2791,311.33,22516.0
2025-03-14 11:00:00,314.05,314.27,313.57,313.73,14432.0,311.33,311.5481,310.8541,311.0127,14432.0
2025-03-14 11:05:00,313.86,313.86,313.1,313.51,9143.0,311.1416,311.1416,310.3882,310.7946,9143.0
2025-03-14 11:10:00,313.69,313.73,313.22,313.48,8251.0,310.9731,311.0127,310.5072,310.7649,8251.0
2025-03-14 11:15:00,313.44,313.97,313.36,313.69,9901.0,310.7252,311.2507,310.6459,310.9731,9901.0
2025-03-14 11:20:00,313.79,314.33,313.55,314.25,14206.0,311.0722,311.6075,310.8343,311.5282,14206.0
2025-03-14 11:25:00,314.44,314.51,313.53,313.53,11894.0,311.7166,311.786,310.8145,310.8145,11894.0
2025-03-14 11:30:00,313.56,313.76,313.01,313.05,9778.0,310.8442,311.0425,310.299,310.3386,9778.0
2025-03-14 11:35:00,313.16,313.46,312.89,313.03,12096.0,310.4477,310.7451,310.18,310.3188,12096.0
2025-03-14 11:40:00,313.06,313.15,312.66,312.79,9024.0,310.3485,310.4378,309.952,310.0809,9024.0
2025-03-14 11:45:00,312.8,312.88,312.6,312.78,2599.0,310.0908,310.1701,309.8925,310.071,2599.0
2025-03-14 11:50:00,312.95,313.43,312.51,313.43,21460.0,310.2395,310.7153,309.8033,310.7153,21460.0
2025-03-14 11:55:00,313.33,313.53,313.08,313.46,6264.0,310.6162,310.8145,310.3684,310.7451,6264.0
2025-03-14 12:00:00,313.37,313.44,313.2,313.35,6353.0,310.6559,310.7252,310.4873,310.636,6353.0
2025-03-14 12:05:00,313.37,313.51,313.18,313.35,3517.0,310.6559,310.7946,310.4675,310.636,3517.0
2025-03-14 12:10:00,313.21,313.31,312.98,313.23,4688.0,310.4972,310.5964,310.2692,310.5171,4688.0
2025-03-14 12:15:00,313.31,313.32,312.58,313.15,19973.0,310.5964,310.6063,309.8727,310.4378,19973.0
2025-03-14 12:20:00,313.15,313.46,313.11,313.37,6430.0,310.4378,310.7451,310.3981,310.6559,6430.0
2025-03-14 12:25:00,313.37,313.51,313.06,313.29,8316.0,310.6559,310.7946,310.3485,310.5765,8316.0
2025-03-14 12:30:00,313.03,313.3,313.02,313.13,7244.0,310.3188,310.5865,310.3089,310.4179,7244.0
2025-03-14 12:35:00,313.16,313.37,312.71,312.85,11219.0,310.4477,310.6559,310.0016,310.1404,11219.0
2025-03-14 12:40:00,312.94,313.21,312.77,313.17,5147.0,310.2296,310.4972,310.061,310.4576,5147.0
2025-03-14 12:45:00,313.31,313.35,313.05,313.28,11780.0,310.5964,310.636,310.3386,310.5666,11780.0
2025-03-14 12:50:00,313.36,313.61,313.26,313.32,11365.0,310.6459,310.8938,310.5468,310.6063,11365.0
2025-03-14 12:55:00,313.32,313.33,312.64,313.17,6163.0,310.6063,310.6162,309.9322,310.4576,6163.0
2025-03-14 13:00:00,313.17,313.56,313.09,313.27,6342.0,310.4576,310.8442,310.3783,310.5567,6342.0
2025-03-14 13:05:00,313.27,313.47,313.18,313.46,12092.0,310.5567,310.755,310.4675,310.7451,12092.0
2025-03-14 13:10:00,313.44,313.46,312.74,312.86,13213.0,310.7252,310.7451,310.0313,310.1503,13213.0
2025-03-14 13:15:00,312.86,313.21,312.85,312.98,9222.0,310.1503,310.4972,310.1404,310.2692,9222.0
2025-03-14 13:20:00,313.05,313.18,312.8,312.91,11761.0,310.3386,310.4675,310.0908,310.1998,11761.0
2025-03-14 13:25:00,313.05,313.05,312.36,312.43,17647.0,310.3386,310.3386,309.6546,309.724,17647.0
2025-03-14 13:30:00,312.35,312.88,312.35,312.5,13275.0,309.6447,310.1701,309.6447,309.7934,13275.0
2025-03-14 13:35:00,312.61,312.74,312.5,312.72,7643.0,309.9024,310.0313,309.7934,310.0115,7643.0
2025-03-14 13:40:00,312.65,312.82,312.51,312.54,5167.0,309.9421,310.1106,309.8033,309.833,5167.0
2025-03-14 13:45:00,312.56,312.83,312.47,312.82,6293.0,309.8529,310.1205,309.7636,310.1106,6293.0
2025-03-14 13:50:00,312.9,312.94,312.73,312.85,13740.0,310.1899,310.2296,310.0214,310.1404,13740.0
2025-03-14 13:55:00,312.88,313.1,312.7,312.72,21197.0,310.1701,310.3882,309.9917,310.0115,21197.0
2025-03-14 14:00:00,312.74,313.52,312.73,313.42,28058.0,310.0313,310.8046,310.0214,310.7054,28058.0
2025-03-14 14:05:00,313.34,313.71,313.32,313.55,16344.0,310.6261,310.9929,310.6063,310.8343,16344.0
2025-03-14 14:10:00,313.56,313.69,313.29,313.44,7221.0,310.8442,310.9731,310.5765,310.7252,7221.0
2025-03-14 14:15:00,313.44,313.6,313.2,313.36,10297.0,310.7252,310.8839,310.4873,310.6459,10297.0
2025-03-14 14:20:00,313.26,313.32,312.81,313.06,21717.0,310.5468,310.6063,310.1007,310.3485,21717.0
2025-03-14 14:25:00,313.17,313.55,313.05,313.42,10510.0,310.4576,310.8343,310.3386,310.7054,10510.0
2025-03-14 14:30:00,313.45,313.89,313.45,313.82,8496.0,310.7352,311.1713,310.7352,311.102,8496.0
2025-03-14 14:35:00,313.82,313.82,313.55,313.66,5325.0,311.102,311.102,310.8343,310.9433,5325.0
2025-03-14 14:40:00,313.66,313.82,313.34,313.65,14441.0,310.9433,311.102,310.6261,310.9334,14441.0
2025-03-14 14:45:00,313.79,313.82,313.53,313.53,6143.0,311.0722,311.102,310.8145,310.8145,6143.0
2025-03-14 14:50:00,313.53,313.73,313.42,313.66,20483.0,310.8145,311.0127,310.7054,310.9433,20483.0
2025-03-14 14:55:00,313.57,313.67,313.31,313.45,8674.0,310.8541,310.9533,310.5964,310.7352,8674.0
2025-03-14 15:00:00,313.33,313.52,313.13,313.34,8711.0,310.6162,310.8046,310.4179,310.6261,8711.0
2025-03-14 15:05:00,313.23,313.82,313.18,313.77,38010.0,310.5171,311.102,310.4675,311.0524,38010.0
2025-03-14 15:10:00,313.77,314.23,313.66,314.15,16987.0,311.0524,311.5084,310.9433,311.4291,16987.0
2025-03-14 15:15:00,314.16,314.16,313.59,313.72,24314.0,311.439,311.439,310.8739,311.0028,24314.0
2025-03-14 15:20:00,313.56,314.0,313.56,313.9,25560.0,310.8442,311.2804,310.8442,311.1813,25560.0
2025-03-14 15:25:00,313.89,313.98,313.46,313.46,9997.0,311.1713,311.2606,310.7451,310.7451,9997.0
2025-03-14 15:30:00,313.43,313.58,313.27,313.27,14725.0,310.7153,310.864,310.5567,310.5567,14725.0
2025-03-14 15:35:00,313.24,313.29,312.84,312.9,8160.0,310.527,310.5765,310.1304,310.1899,8160.0
2025-03-14 15:40:00,312.95,313.42,312.95,313.42,7618.0,310.2395,310.7054,310.2395,310.7054,7618.0
2025-03-14 15:45:00,313.31,313.41,313.08,313.23,11521.0,310.5964,310.6955,310.3684,310.5171,11521.0
2025-03-14 15:50:00,313.13,314.2,313.02,313.95,41623.0,310.4179,311.4787,310.3089,311.2308,41623.0
2025-03-14 15:55:00,314.12,314.26,313.5,313.51,104450.0,311.3994,311.5381,310.7847,310.7946,104450.0
2025-03-17 09:30:00,314.64,315.56,313.17,313.18,34509.0,311.9149,312.8269,310.4576,310.4675,34509.0
2025-03-17 09:35:00,312.91,314.04,311.78,312.1,12843.0,310.1998,311.32,309.0796,309.3969,12843.0
2025-03-17 09:40:00,312.45,314.71,311.8,314.71,13587.0,309.7438,311.9842,309.0995,311.9842,13587.0
2025-03-17 09:45:00,314.5,315.33,314.23,315.25,8185.0,311.7761,312.5989,311.5084,312.5196,8185.0
2025-03-17 09:50:00,315.27,315.57,314.33,314.47,4229.0,312.5394,312.8368,311.6075,311.7463,4229.0
2025-03-17 09:55:00,314.79,315.32,314.76,315.13,6969.0,312.0636,312.589,312.0338,312.4006,6969.0
2025-03-17 10:00:00,315.2,315.72,314.15,314.84,15793.0,312.47,312.9855,311.4291,312.1131,15793.0
2025-03-17 10:05:00,314.77,315.41,314.42,315.28,20397.0,312.0437,312.6782,311.6968,312.5493,20397.0
2025-03-17 10:10:00,315.28,315.62,314.65,315.1,9345.0,312.5493,312.8864,311.9248,312.3709,9345.0
2025-03-17 10:15:00,315.16,316.3,314.84,315.56,8535.0,312.4303,313.5605,312.1131,312.8269,8535.0
2025-03-17 10:20:00,315.54,316.29,315.34,316.21,10265.0,312.8071,313.5506,312.6088,313.4713,10265.0
2025-03-17 10:25:00,316.21,316.99,315.89,316.84,4733.0,313.4713,314.2445,313.154,314.0958,4733.0
2025-03-17 10:30:00,316.68,317.07,316.46,316.93,16436.0,313.9372,314.3238,313.7191,314.185,16436.0
2025-03-17 10:35:00,316.99,317.59,316.93,317.03,9255.0,314.2445,314.8393,314.185,314.2842,9255.0
2025-03-17 10:40:00,317.03,317.37,316.88,317.18,5956.0,314.2842,314.6212,314.1355,314.4329,5956.0
2025-03-17 10:45:00,317.18,317.4,316.41,316.44,5324.0,314.4329,314.6509,313.6695,313.6993,5324.0
2025-03-17 10:50:00,316.5,316.5,316.06,316.24,9777.0,313.7587,313.7587,313.3226,313.501,9777.0
2025-03-17 10:55:00,316.07,316.37,315.48,316.1,5410.0,313.3325,313.6299,312.7476,313.3622,5410.0
2025-03-17 11:00:00,316.36,316.48,315.95,316.31,6061.0,313.62,313.7389,313.2135,313.5704,6061.0
2025-03-17 11:05:00,316.29,316.49,315.81,316.4,10379.0,313.5506,313.7488,313.0747,313.6596,10379.0
2025-03-17 11:10:00,315.82,316.2,315.7,316.1,4600.0,313.0846,313.4613,312.9657,313.3622,4600.0
2025-03-17 11:15:00,315.92,316.3,315.88,316.06,3547.0,313.1838,313.5605,313.1441,313.3226,3547.0
2025-03-17 11:20:00,316.13,316.14,315.32,315.46,3721.0,313.3919,313.4019,312.589,312.7278,3721.0
2025-03-17 11:25:00,315.62,315.95,315.36,315.71,6605.0,312.8864,313.2135,312.6286,312.9756,6605.0
2025-03-17 11:30:00,315.88,315.88,315.27,315.39,8137.0,313.1441,313.1441,312.5394,312.6584,8137.0
2025-03-17 11:35:00,315.15,315.57,315.15,315.36,5487.0,312.4204,312.8368,312.4204,312.6286,5487.0
2025-03-17 11:40:00,315.53,315.75,315.31,315.35,2079.0,312.7971,313.0152,312.579,312.6187,2079.0
2025-03-17 11:45:00,315.69,315.94,315.36,315.81,6270.0,312.9558,313.2036,312.6286,313.0747,6270.0
2025-03-17 11:50:00,315.88,316.05,315.62,315.86,5277.0,313.1441,313.3126,312.8864,313.1243,5277.0
2025-03-17 11:55:00,315.85,316.16,315.85,316.09,4625.0,313.1144,313.4217,313.1144,313.3523,4625.0
2025-03-17 12:00:00,316.11,316.11,315.75,315.89,5100.0,313.3721,313.3721,313.0152,313.154,5100.0
2025-03-17 12:05:00,316.11,316.79,315.86,316.64,4950.0,313.3721,314.0462,313.1243,313.8975,4950.0
2025-03-17 12:10:00,316.46,316.54,316.35,316.47,5366.0,313.7191,313.7984,313.61,313.729,5366.0
2025-03-17 12:15:00,316.37,316.59,316.2,316.56,2039.0,313.6299,313.848,313.4613,313.8182,2039.0
2025-03-17 12:20:00,316.56,316.86,316.29,316.64,4311.0,313.8182,314.1156,313.5506,313.8975,4311.0
2025-03-17 12:25:00,316.82,316.97,316.51,316.96,4102.0,314.076,314.2247,313.7687,314.2148,4102.0
2025-03-17 12:30:00,316.82,316.89,316.56,316.74,3881.0,314.076,314.1454,313.8182,313.9967,3881.0
2025-03-17 12:35:00,316.6,316.98,316.58,316.94,6289.0,313.8579,314.2346,313.8381,314.1949,6289.0
2025-03-17 12:40:00,316.72,316.94,316.69,316.94,2402.0,313.9768,314.1949,313.9471,314.1949,2402.0
2025-03-17 12:45:00,316.87,317.06,316.63,316.86,17366.0,314.1255,314.3139,313.8876,314.1156,17366.0
2025-03-17 12:50:00,316.92,317.1,316.69,317.02,13539.0,314.1751,314.3535,313.9471,314.2742,13539.0
2025-03-17 12:55:00,317.07,317.18,316.88,317.07,10325.0,314.3238,314.4329,314.1355,314.3238,10325.0
2025-03-17 13:00:00,316.94,317.05,316.66,316.66,4514.0,314.1949,314.304,313.9174,313.9174,4514.0
2025-03-17 13:05:00,316.53,316.9,316.53,316.85,6591.0,313.7885,314.1553,313.7885,314.1057,6591.0
2025-03-17 13:10:00,316.82,317.34,316.82,317.0,4097.0,314.076,314.5915,314.076,314.2544,4097.0
2025-03-17 13:15:00,317.24,317.24,316.88,316.92,4296.0,314.4923,314.4923,314.1355,314.1751,4296.0
2025-03-17 13:20:00,317.09,317.09,316.59,316.65,5121.0,314.3436,314.3436,313.848,313.9074,5121.0
2025-03-17 13:25:00,316.61,316.93,316.42,316.77,20732.0,313.8678,314.185,313.6794,314.0264,20732.0
2025-03-17 13:30:00,316.8,317.38,316.8,317.38,5387.0,314.0561,314.6311,314.0561,314.6311,5387.0
2025-03-17 13:35:00,317.29,318.0,317.29,317.77,6045.0,314.5419,315.2458,314.5419,315.0177,6045.0
2025-03-17 13:40:00,317.88,318.05,317.71,317.89,4170.0,315.1268,315.2953,314.9583,315.1367,4170.0
2025-03-17 13:45:00,317.76,317.85,317.5,317.74,3440.0,315.0078,315.0971,314.7501,314.988,3440.0
2025-03-17 13:50:00,317.78,318.18,317.72,318.07,4021.0,315.0277,315.4242,314.9682,315.3151,4021.0
2025-03-17 13:55:00,318.13,318.16,317.67,317.89,6686.0,315.3746,315.4044,314.9186,315.1367,6686.0
2025-03-17 14:00:00,317.91,318.37,317.91,318.03,6509.0,315.1565,315.6125,315.1565,315.2755,6509.0
2025-03-17 14:05:00,318.19,318.36,318.05,318.36,3100.0,315.4341,315.6026,315.2953,315.6026,3100.0
2025-03-17 14:10:00,318.06,318.51,317.94,317.94,18180.0,315.3052,315.7513,315.1863,315.1863,18180.0
2025-03-17 14:15:00,318.02,318.17,317.7,318.05,2672.0,315.2656,315.4143,314.9483,315.2953,2672.0
2025-03-17 14:20:00,318.02,318.02,317.4,317.75,4696.0,315.2656,315.2656,314.6509,314.9979,4696.0
2025-03-17 14:25:00,317.75,318.09,317.73,317.88,5477.0,314.9979,315.335,314.9781,315.1268,5477.0
2025-03-17 14:30:00,317.7,318.03,317.63,317.67,11999.0,314.9483,315.2755,314.879,314.9186,11999.0
2025-03-17 14:35:00,317.63,318.06,317.63,317.92,26167.0,314.879,315.3052,314.879,315.1664,26167.0
2025-03-17 14:40:00,317.98,318.17,317.79,318.03,20127.0,315.2259,315.4143,315.0376,315.2755,20127.0
2025-03-17 14:45:00,318.03,318.16,317.79,317.94,18522.0,315.2755,315.4044,315.0376,315.1863,18522.0
2025-03-17 14:50:00,317.83,318.06,317.82,318.06,10026.0,315.0772,315.3052,315.0673,315.3052,10026.0
2025-03-17 14:55:00,318.04,318.06,317.62,317.62,7943.0,315.2854,315.3052,314.869,314.869,7943.0
2025-03-17 15:00:00,317.56,317.64,317.36,317.64,6016.0,314.8096,314.8889,314.6113,314.8889,6016.0
2025-03-17 15:05:00,317.6,317.6,316.99,316.99,12031.0,314.8492,314.8492,314.2445,314.2445,12031.0
2025-03-17 15:10:00,316.97,317.1,316.82,316.97,11140.0,314.2247,314.3535,314.076,314.2247,11140.0
2025-03-17 15:15:00,316.97,317.25,316.83,317.04,6938.0,314.2247,314.5022,314.0859,314.2941,6938.0
2025-03-17 15:20:00,317.1,317.22,316.98,317.16,5879.0,314.3535,314.4725,314.2346,314.413,5879.0
2025-03-17 15:25:00,317.09,317.38,316.99,317.25,5857.0,314.3436,314.6311,314.2445,314.5022,5857.0
2025-03-17 15:30:00,317.17,317.4,316.91,316.92,12083.0,314.4229,314.6509,314.1652,314.1751,12083.0
2025-03-17 15:35:00,317.15,317.58,316.91,317.2,9446.0,314.4031,314.8294,314.1652,314.4527,9446.0
2025-03-17 15:40:00,317.21,317.73,317.21,317.55,12214.0,314.4626,314.9781,314.4626,314.7996,12214.0
2025-03-17 15:45:00,317.62,317.95,317.41,317.88,25599.0,314.869,315.1962,314.6609,315.1268,25599.0
2025-03-17 15:50:00,317.74,318.66,317.56,317.68,42135.0,314.988,315.9,314.8096,314.9285,42135.0
2025-03-17 15:55:00,317.59,317.92,316.79,316.96,118292.0,314.8393,315.1664,314.0462,314.2148,118292.0
2025-03-18 09:30:00,317.27,318.16,315.18,316.91,37867.0,314.5221,315.4044,312.4502,314.1652,37867.0
2025-03-18 09:35:00,316.91,317.33,316.0,316.62,22990.0,314.1652,314.5816,313.2631,313.8777,22990.0
2025-03-18 09:40:00,316.48,317.26,316.06,316.5,17088.0,313.7389,314.5122,313.3226,313.7587,17088.0
2025-03-18 09:45:00,316.06,316.75,315.71,316.43,19365.0,313.3226,314.0066,312.9756,313.6893,19365.0
2025-03-18 09:50:00,316.37,317.08,316.15,316.16,10944.0,313.6299,314.3337,313.4118,313.4217,10944.0
2025-03-18 09:55:00,316.25,317.41,316.25,317.12,6194.0,313.5109,314.6609,313.5109,314.3734,6194.0
2025-03-18 10:00:00,317.13,317.75,317.02,317.41,9289.0,314.3833,314.9979,314.2742,314.6609,9289.0
2025-03-18 10:05:00,317.66,317.86,317.42,317.52,12320.0,314.9087,315.107,314.6708,314.7699,12320.0
2025-03-18 10:10:00,317.6,317.86,317.15,317.64,27005.0,314.8492,315.107,314.4031,314.8889,27005.0
2025-03-18 10:15:00,317.45,318.03,317.35,317.77,15337.0,314.7005,315.2755,314.6014,315.0177,15337.0
2025-03-18 10:20:00,317.77,317.87,317.3,317.64,7311.0,315.0177,315.1169,314.5518,314.8889,7311.0
2025-03-18 10:25:00,317.56,318.35,317.56,317.6,8180.0,314.8096,315.5927,314.8096,314.8492,8180.0
2025-03-18 10:30:00,317.59,318.03,317.5,317.69,5540.0,314.8393,315.2755,314.7501,314.9384,5540.0
2025-03-18 10:35:00,317.9,318.26,317.67,318.06,9060.0,315.1466,315.5035,314.9186,315.3052,9060.0
2025-03-18 10:40:00,318.06,318.44,317.93,318.14,11175.0,315.3052,315.6819,315.1764,315.3845,11175.0
2025-03-18 10:45:00,318.14,318.14,317.65,318.02,8028.0,315.3845,315.3845,314.8988,315.2656,8028.0
2025-03-18 10:50:00,317.92,318.32,317.74,318.11,11418.0,315.1664,315.563,314.988,315.3548,11418.0
2025-03-18 10:55:00,318.17,318.56,318.15,318.29,6112.0,315.4143,315.8009,315.3945,315.5332,6112.0
2025-03-18 11:00:00,318.31,318.45,317.71,318.19,4894.0,315.5531,315.6919,314.9583,315.4341,4894.0
2025-03-18 11:05:00,318.36,318.36,317.63,317.82,8205.0,315.6026,315.6026,314.879,315.0673,8205.0
2025-03-18 11:10:00,317.82,317.91,317.43,317.5,6012.0,315.0673,315.1565,314.6807,314.7501,6012.0
2025-03-18 11:15:00,317.5,317.51,316.64,317.1,3319.0,314.7501,314.76,313.8975,314.3535,3319.0
2025-03-18 11:20:00,316.82,316.83,316.43,316.61,3720.0,314.076,314.0859,313.6893,313.8678,3720.0
2025-03-18 11:25:00,316.61,317.19,316.61,317.02,6444.0,313.8678,314.4428,313.8678,314.2742,6444.0
2025-03-18 11:30:00,316.8,316.8,316.46,316.55,7026.0,314.0561,314.0561,313.7191,313.8083,7026.0
2025-03-18 11:35:00,316.55,317.07,316.5,317.07,12773.0,313.8083,314.3238,313.7587,314.3238,12773.0
2025-03-18 11:40:00,317.05,317.27,316.96,317.14,7949.0,314.304,314.5221,314.2148,314.3932,7949.0
2025-03-18 11:45:00,317.12,317.13,316.65,316.75,3980.0,314.3734,314.3833,313.9074,314.0066,3980.0
2025-03-18 11:50:00,316.78,316.94,316.62,316.72,10577.0,314.0363,314.1949,313.8777,313.9768,10577.0
2025-03-18 11:55:00,316.82,316.97,316.42,316.69,5276.0,314.076,314.2247,313.6794,313.9471,5276.0
2025-03-18 12:00:00,316.69,316.81,316.35,316.7,6183.0,313.9471,314.0661,313.61,313.957,6183.0
2025-03-18 12:05:00,316.61,316.68,316.35,316.35,6438.0,313.8678,313.9372,313.61,313.61,6438.0
2025-03-18 12:10:00,316.47,316.85,316.46,316.72,4923.0,313.729,314.1057,313.7191,313.9768,4923.0
2025-03-18 12:15:00,316.86,317.12,316.65,316.75,9773.0,314.1156,314.3734,313.9074,314.0066,9773.0
2025-03-18 12:20:00,316.65,317.02,316.54,316.72,9503.0,313.9074,314.2742,313.7984,313.9768,9503.0
2025-03-18 12:25:00,316.67,316.81,316.6,316.75,6063.0,313.9273,314.0661,313.8579,314.0066,6063.0
2025-03-18 12:30:00,316.75,316.91,316.68,316.78,5261.0,314.0066,314.1652,313.9372,314.0363,5261.0
2025-03-18 12:35:00,316.78,316.91,316.35,316.4,4095.0,314.0363,314.1652,313.61,313.6596,4095.0
2025-03-18 12:40:00,316.48,316.56,316.07,316.13,7264.0,313.7389,313.8182,313.3325,313.3919,7264.0
2025-03-18 12:45:00,316.19,316.3,316.08,316.08,5838.0,313.4514,313.5605,313.3424,313.3424,5838.0
2025-03-18 12:50:00,316.15,316.15,315.57,315.7,5665.0,313.4118,313.4118,312.8368,312.9657,5665.0
2025-03-18 12:55:00,315.7,316.05,315.7,315.82,3166.0,312.9657,313.3126,312.9657,313.0846,3166.0
2025-03-18 13:00:00,315.68,316.05,315.68,316.02,4115.0,312.9458,313.3126,312.9458,313.2829,4115.0
2025-03-18 13:05:00,316.02,316.02,315.46,315.48,5349.0,313.2829,313.2829,312.7278,312.7476,5349.0
2025-03-18 13:10:00,315.71,315.94,315.48,315.81,4412.0,312.9756,313.2036,312.7476,313.0747,4412.0
2025-03-18 13:15:00,315.94,316.04,315.38,315.38,6827.0,313.2036,313.3027,312.6484,312.6484,6827.0
2025-03-18 13:20:00,315.45,315.99,315.45,315.97,5435.0,312.7178,313.2532,312.7178,313.2333,5435.0
2025-03-18 13:25:00,316.07,316.35,315.95,316.13,6195.0,313.3325,313.61,313.2135,313.3919,6195.0
2025-03-18 13:30:00,316.16,316.95,316.15,316.9,4886.0,313.4217,314.2048,313.4118,314.1553,4886.0
2025-03-18 13:35:00,316.98,317.31,316.89,316.94,9043.0,314.2346,314.5617,314.1454,314.1949,9043.0
2025-03-18 13:40:00,317.04,317.04,316.68,316.85,3885.0,314.2941,314.2941,313.9372,314.1057,3885.0
2025-03-18 13:45:00,316.85,317.17,316.85,316.92,5710.0,314.1057,314.4229,314.1057,314.1751,5710.0
2025-03-18 13:50:00,317.03,317.1,316.85,316.97,3668.0,314.2842,314.3535,314.1057,314.2247,3668.0
2025-03-18 13:55:00,317.0,317.12,316.68,316.88,4127.0,314.2544,314.3734,313.9372,314.1355,4127.0
2025-03-18 14:00:00,316.88,317.19,316.68,317.03,12232.0,314.1355,314.4428,313.9372,314.2842,12232.0
2025-03-18 14:05:00,317.1,317.17,316.95,317.05,6194.0,314.3535,314.4229,314.2048,314.304,6194.0
2025-03-18 14:10:00,317.02,317.13,316.84,316.93,13840.0,314.2742,314.3833,314.0958,314.185,13840.0
2025-03-18 14:15:00,317.0,317.42,316.95,317.31,3700.0,314.2544,314.6708,314.2048,314.5617,3700.0
2025-03-18 14:20:00,317.31,317.82,317.31,317.77,3249.0,314.5617,315.0673,314.5617,315.0177,3249.0
2025-03-18 14:25:00,317.76,317.92,317.67,317.78,5402.0,315.0078,315.1664,314.9186,315.0277,5402.0
2025-03-18 14:30:00,317.9,318.23,317.79,318.02,4953.0,315.1466,315.4738,315.0376,315.2656,4953.0
2025-03-18 14:35:00,318.02,318.46,318.02,318.06,11705.0,315.2656,315.7018,315.2656,315.3052,11705.0
2025-03-18 14:40:00,318.14,318.28,317.93,318.21,10697.0,315.3845,315.5233,315.1764,315.4539,10697.0
2025-03-18 14:45:00,318.33,318.65,318.32,318.63,8020.0,315.5729,315.8901,315.563,315.8703,8020.0
2025-03-18 14:50:00,318.71,318.77,318.29,318.39,17523.0,315.9496,316.0091,315.5332,315.6324,17523.0
2025-03-18 14:55:00,318.28,318.33,317.73,318.02,26523.0,315.5233,315.5729,314.9781,315.2656,26523.0
2025-03-18 15:00:00,317.9,318.29,317.89,318.29,10324.0,315.1466,315.5332,315.1367,315.5332,10324.0
2025-03-18 15:05:00,318.13,318.17,317.97,318.06,10032.0,315.3746,315.4143,315.216,315.3052,10032.0
2025-03-18 15:10:00,318.14,318.3,318.14,318.24,11964.0,315.3845,315.5432,315.3845,315.4837,11964.0
2025-03-18 15:15:00,318.24,318.45,317.9,318.31,14958.0,315.4837,315.6919,315.1466,315.5531,14958.0
2025-03-18 15:20:00,318.26,318.46,318.25,318.38,10163.0,315.5035,315.7018,315.4936,315.6225,10163.0
2025-03-18 15:25:00,318.38,318.64,318.23,318.52,21718.0,315.6225,315.8802,315.4738,315.7612,21718.0
2025-03-18 15:30:00,318.52,318.52,318.19,318.36,18792.0,315.7612,315.7612,315.4341,315.6026,18792.0
2025-03-18 15:35:00,318.48,318.77,318.34,318.73,10279.0,315.7216,316.0091,315.5828,315.9694,10279.0
2025-03-18 15:40:00,318.73,319.12,318.73,318.83,19922.0,315.9694,316.3561,315.9694,316.0686,19922.0
2025-03-18 15:45:00,318.85,318.9,318.63,318.81,29187.0,316.0884,316.138,315.8703,316.0487,29187.0
2025-03-18 15:50:00,318.8,319.31,318.73,319.04,82329.0,316.0388,316.5444,315.9694,316.2767,82329.0
2025-03-18 15:55:00,318.89,319.16,318.53,318.77,94731.0,316.128,316.3957,315.7712,316.0091,94731.0
2025-03-19 09:30:00,317.51,318.92,316.65,317.89,34449.0,314.76,316.1578,313.9074,315.1367,34449.0
2025-03-19 09:35:00,317.91,318.04,316.91,317.29,5709.0,315.1565,315.2854,314.1652,314.5419,5709.0
2025-03-19 09:40:00,317.29,317.46,315.56,315.56,9617.0,314.5419,314.7104,312.8269,312.8269,9617.0
2025-03-19 09:45:00,315.29,316.0,314.87,314.92,16279.0,312.5592,313.2631,312.1429,312.1924,16279.0
2025-03-19 09:50:00,314.85,315.42,313.93,315.42,12171.0,312.123,312.6881,311.211,312.6881,12171.0
2025-03-19 09:55:00,315.46,316.55,315.46,315.9,19631.0,312.7278,313.8083,312.7278,313.1639,19631.0
2025-03-19 10:00:00,315.91,316.22,315.0,315.66,13027.0,313.1739,313.4812,312.2717,312.926,13027.0
2025-03-19 10:05:00,315.78,315.86,314.01,315.24,12103.0,313.045,313.1243,311.2903,312.5097,12103.0
2025-03-19 10:10:00,315.24,315.49,314.96,315.29,6181.0,312.5097,312.7575,312.2321,312.5592,6181.0
2025-03-19 10:15:00,315.31,315.59,314.87,315.52,8433.0,312.579,312.8566,312.1429,312.7872,8433.0
2025-03-19 10:20:00,315.42,315.63,315.13,315.63,5540.0,312.6881,312.8963,312.4006,312.8963,5540.0
2025-03-19 10:25:00,315.43,316.0,315.33,316.0,5300.0,312.698,313.2631,312.5989,313.2631,5300.0
2025-03-19 10:30:00,316.21,316.38,315.86,315.97,7087.0,313.4713,313.6398,313.1243,313.2333,7087.0
2025-03-19 10:35:00,315.85,315.97,315.12,315.54,4855.0,313.1144,313.2333,312.3907,312.8071,4855.0
2025-03-19 10:40:00,315.47,315.75,315.3,315.3,9781.0,312.7377,313.0152,312.5691,312.5691,9781.0
2025-03-19 10:45:00,315.45,315.87,315.17,315.59,2746.0,312.7178,313.1342,312.4403,312.8566,2746.0
2025-03-19 10:50:00,315.3,315.55,315.27,315.31,1717.0,312.5691,312.817,312.5394,312.579,1717.0
2025-03-19 10:55:00,314.99,315.13,314.88,315.02,3197.0,312.2618,312.4006,312.1528,312.2916,3197.0
2025-03-19 11:00:00,315.03,315.68,314.83,315.68,4799.0,312.3015,312.9458,312.1032,312.9458,4799.0
2025-03-19 11:05:00,315.46,315.47,315.23,315.23,6532.0,312.7278,312.7377,312.4997,312.4997,6532.0
2025-03-19 11:10:00,315.4,315.4,315.07,315.12,3086.0,312.6683,312.6683,312.3411,312.3907,3086.0
2025-03-19 11:15:00,315.39,315.44,314.64,314.74,2863.0,312.6584,312.7079,311.9149,312.014,2863.0
2025-03-19 11:20:00,314.65,314.79,314.37,314.53,1962.0,311.9248,312.0636,311.6472,311.8058,1962.0
2025-03-19 11:25:00,314.54,314.86,314.53,314.8,6676.0,311.8157,312.1329,311.8058,312.0735,6676.0
2025-03-19 11:30:00,314.8,315.04,314.66,314.86,2675.0,312.0735,312.3114,311.9347,312.1329,2675.0
2025-03-19 11:35:00,314.8,315.06,314.79,315.04,3075.0,312.0735,312.3312,312.0636,312.3114,3075.0
2025-03-19 11:40:00,314.89,315.01,314.75,314.77,3350.0,312.1627,312.2816,312.0239,312.0437,3350.0
2025-03-19 11:45:00,314.97,315.25,314.97,315.25,2553.0,312.242,312.5196,312.242,312.5196,2553.0
2025-03-19 11:50:00,315.2,315.53,315.17,315.53,1943.0,312.47,312.7971,312.4403,312.7971,1943.0
2025-03-19 11:55:00,315.58,315.58,315.22,315.47,9178.0,312.8467,312.8467,312.4898,312.7377,9178.0
2025-03-19 12:00:00,315.5,315.61,315.3,315.61,1636.0,312.7674,312.8765,312.5691,312.8765,1636.0
2025-03-19 12:05:00,315.61,315.82,315.52,315.66,1395.0,312.8765,313.0846,312.7872,312.926,1395.0
2025-03-19 12:10:00,315.6,315.6,314.94,315.05,4271.0,312.8665,312.8665,312.2123,312.3213,4271.0
2025-03-19 12:15:00,315.0,315.05,314.75,314.85,3308.0,312.2717,312.3213,312.0239,312.123,3308.0
2025-03-19 12:20:00,314.75,314.76,314.54,314.69,3830.0,312.0239,312.0338,311.8157,311.9644,3830.0
2025-03-19 12:25:00,314.59,314.71,314.5,314.54,2699.0,311.8653,311.9842,311.7761,311.8157,2699.0
2025-03-19 12:30:00,314.56,314.59,314.14,314.54,5678.0,311.8355,311.8653,311.4192,311.8157,5678.0
2025-03-19 12:35:00,314.36,314.66,313.92,314.02,5020.0,311.6373,311.9347,311.2011,311.3002,5020.0
2025-03-19 12:40:00,314.19,314.4,314.19,314.3,1700.0,311.4688,311.6769,311.4688,311.5778,1700.0
2025-03-19 12:45:00,314.11,314.43,314.11,314.24,1827.0,311.3894,311.7067,311.3894,311.5183,1827.0
2025-03-19 12:50:00,314.24,314.57,314.05,314.57,2425.0,311.5183,311.8455,311.33,311.8455,2425.0
2025-03-19 12:55:00,314.57,314.58,314.32,314.54,2760.0,311.8455,311.8554,311.5976,311.8157,2760.0
2025-03-19 13:00:00,314.62,314.68,314.22,314.32,3398.0,311.895,311.9545,311.4985,311.5976,3398.0
2025-03-19 13:05:00,314.27,314.4,314.15,314.4,6105.0,311.5481,311.6769,311.4291,311.6769,6105.0
2025-03-19 13:10:00,314.28,314.32,313.94,314.07,15483.0,311.558,311.5976,311.2209,311.3498,15483.0
2025-03-19 13:15:00,313.98,313.98,313.58,313.87,7641.0,311.2606,311.2606,310.864,311.1515,7641.0
2025-03-19 13:20:00,313.9,313.93,313.68,313.78,2742.0,311.1813,311.211,310.9632,311.0623,2742.0
2025-03-19 13:25:00,313.68,314.03,313.67,314.01,2141.0,310.9632,311.3101,310.9533,311.2903,2141.0
2025-03-19 13:30:00,314.12,314.14,313.9,314.04,12627.0,311.3994,311.4192,311.1813,311.32,12627.0
2025-03-19 13:35:00,313.87,313.97,313.54,313.86,13272.0,311.1515,311.2507,310.8244,311.1416,13272.0
2025-03-19 13:40:00,313.87,314.1,313.87,313.95,3304.0,311.1515,311.3795,311.1515,311.2308,3304.0
2025-03-19 13:45:00,314.08,314.09,313.4,313.53,4360.0,311.3597,311.3696,310.6856,310.8145,4360.0
2025-03-19 13:50:00,313.48,313.79,313.4,313.77,8241.0,310.7649,311.0722,310.6856,311.0524,8241.0
2025-03-19 13:55:00,313.75,314.1,313.75,313.93,4085.0,311.0326,311.3795,311.0326,311.211,4085.0
2025-03-19 14:00:00,313.76,314.72,313.51,314.72,5129.0,311.0425,311.9942,310.7946,311.9942,5129.0
2025-03-19 14:05:00,314.61,314.61,314.26,314.57,5406.0,311.8851,311.8851,311.5381,311.8455,5406.0
2025-03-19 14:10:00,314.57,314.85,314.45,314.45,6812.0,311.8455,312.123,311.7265,311.7265,6812.0
2025-03-19 14:15:00,314.45,314.66,314.24,314.32,8930.0,311.7265,311.9347,311.5183,311.5976,8930.0
2025-03-19 14:20:00,314.37,314.77,314.06,314.67,5576.0,311.6472,312.0437,311.3399,311.9446,5576.0
2025-03-19 14:25:00,314.73,314.81,314.1,314.22,6102.0,312.0041,312.0834,311.3795,311.4985,6102.0
2025-03-19 14:30:00,314.24,315.18,314.24,314.81,8031.0,311.5183,312.4502,311.5183,312.0834,8031.0
2025-03-19 14:35:00,314.81,315.39,314.81,315.27,10025.0,312.0834,312.6584,312.0834,312.5394,10025.0
2025-03-19 14:40:00,315.27,316.15,315.17,316.09,7835.0,312.5394,313.4118,312.4403,313.3523,7835.0
2025-03-19 14:45:00,316.15,316.15,315.57,315.87,9467.0,313.4118,313.4118,312.8368,313.1342,9467.0
2025-03-19 14:50:00,315.57,316.38,315.57,316.17,2622.0,312.8368,313.6398,312.8368,313.4316,2622.0
2025-03-19 14:55:00,316.16,316.59,316.1,316.25,4153.0,313.4217,313.848,313.3622,313.5109,4153.0
2025-03-19 15:00:00,316.26,316.67,316.18,316.67,6019.0,313.5208,313.9273,313.4415,313.9273,6019.0
2025-03-19 15:05:00,316.58,317.03,316.47,317.03,9431.0,313.8381,314.2842,313.729,314.2842,9431.0
2025-03-19 15:10:00,317.06,317.13,316.6,316.74,7773.0,314.3139,314.3833,313.8579,313.9967,7773.0
2025-03-19 15:15:00,316.71,316.89,316.46,316.5,11567.0,313.9669,314.1454,313.7191,313.7587,11567.0
2025-03-19 15:20:00,316.52,316.65,316.3,316.49,13397.0,313.7786,313.9074,313.5605,313.7488,13397.0
2025-03-19 15:25:00,316.57,316.62,316.07,316.42,9873.0,313.8281,313.8777,313.3325,313.6794,9873.0
2025-03-19 15:30:00,316.36,316.52,316.13,316.38,5469.0,313.62,313.7786,313.3919,313.6398,5469.0
2025-03-19 15:35:00,316.38,316.56,315.88,315.92,6107.0,313.6398,313.8182,313.1441,313.1838,6107.0
2025-03-19 15:40:00,315.75,316.02,315.63,315.88,9096.0,313.0152,313.2829,312.8963,313.1441,9096.0
2025-03-19 15:45:00,315.91,316.21,315.5,315.52,16102.0,313.1739,313.4713,312.7674,312.7872,16102.0
2025-03-19 15:50:00,315.48,315.94,314.87,315.81,21267.0,312.7476,313.2036,312.1429,313.0747,21267.0
2025-03-19 15:55:00,315.67,315.95,315.48,315.93,43472.0,312.9359,313.2135,312.7476,313.1937,43472.0
2025-03-20 09:30:00,314.18,314.18,313.01,313.43,38025.0,311.4588,311.4588,310.299,310.7153,38025.0
2025-03-20 09:35:00,313.43,314.1,312.55,312.75,31852.0,310.7153,311.3795,309.843,310.0412,31852.0
2025-03-20 09:40:00,312.75,314.5,312.52,314.5,8744.0,310.0412,311.7761,309.8132,311.7761,8744.0
2025-03-20 09:45:00,314.28,314.31,313.32,314.01,38054.0,311.558,311.5877,310.6063,311.2903,38054.0
2025-03-20 09:50:00,314.02,314.08,313.51,313.53,12336.0,311.3002,311.3597,310.7946,310.8145,12336.0
2025-03-20 09:55:00,313.62,314.44,313.51,314.13,17552.0,310.9037,311.7166,310.7946,311.4093,17552.0
2025-03-20 10:00:00,314.15,314.63,313.69,313.85,11021.0,311.4291,311.9049,310.9731,311.1317,11021.0
2025-03-20 10:05:00,314.06,314.65,313.86,314.65,9126.0,311.3399,311.9248,311.1416,311.9248,9126.0
2025-03-20 10:10:00,314.64,315.34,314.64,315.12,16123.0,311.9149,312.6088,311.9149,312.3907,16123.0
2025-03-20 10:15:00,314.99,315.12,314.54,314.84,9270.0,312.2618,312.3907,311.8157,312.1131,9270.0
2025-03-20 10:20:00,314.91,315.1,314.05,314.51,14405.0,312.1825,312.3709,311.33,311.786,14405.0
2025-03-20 10:25:00,314.68,314.95,314.4,314.64,13524.0,311.9545,312.2222,311.6769,311.9149,13524.0
2025-03-20 10:30:00,314.66,315.07,314.65,314.92,15435.0,311.9347,312.3411,311.9248,312.1924,15435.0
2025-03-20 10:35:00,315.05,315.2,314.8,315.1,4622.0,312.3213,312.47,312.0735,312.3709,4622.0
2025-03-20 10:40:00,315.12,315.39,314.94,315.05,4106.0,312.3907,312.6584,312.2123,312.3213,4106.0
2025-03-20 10:45:00,314.95,315.05,314.6,314.63,6750.0,312.2222,312.3213,311.8752,311.9049,6750.0
2025-03-20 10:50:00,314.63,314.64,314.04,314.36,11147.0,311.9049,311.9149,311.32,311.6373,11147.0
2025-03-20 10:55:00,314.36,314.75,313.92,314.02,17257.0,311.6373,312.0239,311.2011,311.3002,17257.0
2025-03-20 11:00:00,314.08,314.4,313.94,314.21,8871.0,311.3597,311.6769,311.2209,311.4886,8871.0
2025-03-20 11:05:00,314.4,314.4,314.07,314.16,6949.0,311.6769,311.6769,311.3498,311.439,6949.0
2025-03-20 11:10:00,314.16,314.16,313.25,313.25,8691.0,311.439,311.439,310.5369,310.5369,8691.0
2025-03-20 11:15:00,313.25,313.41,312.8,313.02,8052.0,310.5369,310.6955,310.0908,310.3089,8052.0
2025-03-20 11:20:00,312.98,313.17,312.54,312.56,10162.0,310.2692,310.4576,309.833,309.8529,10162.0
2025-03-20 11:25:00,312.54,312.85,312.44,312.52,10289.0,309.833,310.1404,309.7339,309.8132,10289.0
2025-03-20 11:30:00,312.57,312.59,312.24,312.41,9096.0,309.8628,309.8826,309.5356,309.7042,9096.0
2025-03-20 11:35:00,312.31,313.51,312.29,313.48,8983.0,309.605,310.7946,309.5852,310.7649,8983.0
2025-03-20 11:40:00,313.5,314.05,313.48,314.05,4794.0,310.7847,311.33,310.7649,311.33,4794.0
2025-03-20 11:45:00,313.93,314.28,313.93,314.21,3547.0,311.211,311.558,311.211,311.4886,3547.0
2025-03-20 11:50:00,314.19,314.69,314.18,314.61,4076.0,311.4688,311.9644,311.4588,311.8851,4076.0
2025-03-20 11:55:00,314.61,314.63,314.22,314.32,5644.0,311.8851,311.9049,311.4985,311.5976,5644.0
2025-03-20 12:00:00,314.22,314.83,314.15,314.15,9580.0,311.4985,312.1032,311.4291,311.4291,9580.0
2025-03-20 12:05:00,314.15,314.23,313.87,314.07,14960.0,311.4291,311.5084,311.1515,311.3498,14960.0
2025-03-20 12:10:00,314.05,314.05,313.86,313.9,2705.0,311.33,311.33,311.1416,311.1813,2705.0
2025-03-20 12:15:00,314.03,314.04,313.54,313.66,8757.0,311.3101,311.32,310.8244,310.9433,8757.0
2025-03-20 12:20:00,313.66,313.68,313.37,313.38,11731.0,310.9433,310.9632,310.6559,310.6658,11731.0
2025-03-20 12:25:00,313.33,313.52,313.25,313.25,5004.0,310.6162,310.8046,310.5369,310.5369,5004.0
2025-03-20 12:30:00,313.25,313.65,313.24,313.29,6484.0,310.5369,310.9334,310.527,310.5765,6484.0
2025-03-20 12:35:00,313.3,313.68,313.29,313.68,5400.0,310.5865,310.9632,310.5765,310.9632,5400.0
2025-03-20 12:40:00,313.7,313.87,313.57,313.65,9304.0,310.983,311.1515,310.8541,310.9334,9304.0
2025-03-20 12:45:00,313.66,313.66,312.99,312.99,9747.0,310.9433,310.9433,310.2791,310.2791,9747.0
2025-03-20 12:50:00,313.05,313.88,313.05,313.76,9383.0,310.3386,311.1614,310.3386,311.0425,9383.0
2025-03-20 12:55:00,313.8,313.8,313.5,313.63,5321.0,311.0821,311.0821,310.7847,310.9136,5321.0
2025-03-20 13:00:00,313.55,313.84,313.52,313.82,11428.0,310.8343,311.1218,310.8046,311.102,11428.0
2025-03-20 13:05:00,313.98,314.12,313.84,314.06,3940.0,311.2606,311.3994,311.1218,311.3399,3940.0
2025-03-20 13:10:00,313.97,313.97,313.8,313.9,3858.0,311.2507,311.2507,311.0821,311.1813,3858.0
2025-03-20 13:15:00,313.9,314.0,313.74,313.91,4936.0,311.1813,311.2804,311.0226,311.1912,4936.0
2025-03-20 13:20:00,313.91,314.0,313.28,313.31,14494.0,311.1912,311.2804,310.5666,310.5964,14494.0
2025-03-20 13:25:00,313.34,313.34,312.67,312.84,23058.0,310.6261,310.6261,309.9619,310.1304,23058.0
2025-03-20 13:30:00,312.84,313.08,312.83,312.9,4212.0,310.1304,310.3684,310.1205,310.1899,4212.0
2025-03-20 13:35:00,313.04,313.27,313.04,313.25,1466.0,310.3287,310.5567,310.3287,310.5369,1466.0
2025-03-20 13:40:00,313.14,313.22,312.98,313.06,7558.0,310.4278,310.5072,310.2692,310.3485,7558.0
2025-03-20 13:45:00,313.19,313.44,313.0,313.03,10500.0,310.4774,310.7252,310.2891,310.3188,10500.0
2025-03-20 13:50:00,313.0,313.0,312.64,312.72,4881.0,310.2891,310.2891,309.9322,310.0115,4881.0
2025-03-20 13:55:00,312.71,312.73,312.42,312.71,7967.0,310.0016,310.0214,309.7141,310.0016,7967.0
2025-03-20 14:00:00,312.72,313.01,312.72,312.85,7038.0,310.0115,310.299,310.0115,310.1404,7038.0
2025-03-20 14:05:00,312.78,313.12,312.7,313.12,9239.0,310.071,310.408,309.9917,310.408,9239.0
2025-03-20 14:10:00,313.12,313.37,313.06,313.27,6629.0,310.408,310.6559,310.3485,310.5567,6629.0
2025-03-20 14:15:00,313.27,313.32,312.97,313.3,3122.0,310.5567,310.6063,310.2593,310.5865,3122.0
2025-03-20 14:20:00,313.3,313.72,313.23,313.66,4249.0,310.5865,311.0028,310.5171,310.9433,4249.0
2025-03-20 14:25:00,313.68,313.8,313.54,313.68,13112.0,310.9632,311.0821,310.8244,310.9632,13112.0
2025-03-20 14:30:00,313.68,313.68,313.28,313.57,10876.0,310.9632,310.9632,310.5666,310.8541,10876.0
2025-03-20 14:35:00,313.56,313.87,313.51,313.79,4170.0,310.8442,311.1515,310.7946,311.0722,4170.0
2025-03-20 14:40:00,313.79,313.83,313.55,313.82,7274.0,311.0722,311.1119,310.8343,311.102,7274.0
2025-03-20 14:45:00,313.79,313.91,313.73,313.91,4280.0,311.0722,311.1912,311.0127,311.1912,4280.0
2025-03-20 14:50:00,313.97,314.12,313.85,314.04,2344.0,311.2507,311.3994,311.1317,311.32,2344.0
2025-03-20 14:55:00,313.98,314.1,313.65,313.75,8257.0,311.2606,311.3795,310.9334,311.0326,8257.0
2025-03-20 15:00:00,313.82,314.08,313.75,313.81,6959.0,311.102,311.3597,311.0326,311.092,6959.0
2025-03-20 15:05:00,313.88,314.09,313.79,313.8,3896.0,311.1614,311.3696,311.0722,311.0821,3896.0
2025-03-20 15:10:00,313.88,314.21,313.88,314.15,7805.0,311.1614,311.4886,311.1614,311.4291,7805.0
2025-03-20 15:15:00,314.13,314.54,314.12,314.52,8484.0,311.4093,311.8157,311.3994,311.7959,8484.0
2025-03-20 15:20:00,314.54,314.82,314.52,314.75,11002.0,311.8157,312.0933,311.7959,312.0239,11002.0
2025-03-20 15:25:00,314.75,314.8,313.87,314.07,71999.0,312.0239,312.0735,311.1515,311.3498,71999.0
2025-03-20 15:30:00,314.07,314.2,313.8,313.96,7670.0,311.3498,311.4787,311.0821,311.2407,7670.0
2025-03-20 15:35:00,313.96,314.28,313.87,313.88,12086.0,311.2407,311.558,311.1515,311.1614,12086.0
2025-03-20 15:40:00,313.86,314.19,313.7,314.08,5723.0,311.1416,311.4688,310.983,311.3597,5723.0
2025-03-20 15:45:00,314.06,314.4,313.93,314.36,8735.0,311.3399,311.6769,311.211,311.6373,8735.0
2025-03-20 15:50:00,314.45,314.82,314.37,314.66,23665.0,311.7265,312.0933,311.6472,311.9347,23665.0
2025-03-20 15:55:00,315.04,315.99,314.81,315.01,100459.0,312.3114,313.2532,312.0834,312.2816,100459.0
2025-03-21 09:30:00,311.45,313.64,311.16,313.17,664394.0,308.7525,310.9235,308.465,310.4576,664394.0
2025-03-21 09:35:00,313.22,313.64,312.45,313.3,11574.0,310.5072,310.9235,309.7438,310.5865,11574.0
2025-03-21 09:40:00,313.2,313.6,312.57,312.57,10787.0,310.4873,310.8839,309.8628,309.8628,10787.0
2025-03-21 09:45:00,312.54,313.21,312.52,312.54,10107.0,309.833,310.4972,309.8132,309.833,10107.0
2025-03-21 09:50:00,312.52,312.86,311.92,312.76,9996.0,309.8132,310.1503,309.2184,310.0511,9996.0
2025-03-21 09:55:00,312.68,313.32,312.47,313.28,3089.0,309.9718,310.6063,309.7636,310.5666,3089.0
2025-03-21 10:00:00,313.2,313.49,312.49,312.82,18093.0,310.4873,310.7748,309.7835,310.1106,18093.0
2025-03-21 10:05:00,312.59,312.67,311.75,312.0,7050.0,309.8826,309.9619,309.0499,309.2977,7050.0
2025-03-21 10:10:00,311.82,312.45,311.58,312.08,4157.0,309.1193,309.7438,308.8814,309.377,4157.0
2025-03-21 10:15:00,312.04,312.86,312.04,312.52,3881.0,309.3374,310.1503,309.3374,309.8132,3881.0
2025-03-21 10:20:00,312.52,312.74,311.9,311.92,4562.0,309.8132,310.0313,309.1986,309.2184,4562.0
2025-03-21 10:25:00,311.85,312.14,311.77,312.11,6733.0,309.149,309.4365,309.0697,309.4068,6733.0
2025-03-21 10:30:00,311.95,312.36,311.72,311.83,5921.0,309.2482,309.6546,309.0201,309.1292,5921.0
2025-03-21 10:35:00,311.75,312.06,311.61,311.94,4266.0,309.0499,309.3572,308.9111,309.2382,4266.0
2025-03-21 10:40:00,312.0,312.27,311.58,311.65,5376.0,309.2977,309.5654,308.8814,308.9507,5376.0
2025-03-21 10:45:00,311.58,311.61,311.33,311.34,4511.0,308.8814,308.9111,308.6335,308.6434,4511.0
2025-03-21 10:50:00,311.42,311.67,311.22,311.65,8947.0,308.7227,308.9706,308.5245,308.9507,8947.0
2025-03-21 10:55:00,311.86,312.13,311.64,312.08,5045.0,309.1589,309.4266,308.9408,309.377,5045.0
2025-03-21 11:00:00,312.02,312.2,311.83,311.95,13075.0,309.3175,309.496,309.1292,309.2482,13075.0
2025-03-21 11:05:00,311.81,312.2,311.81,312.11,16727.0,309.1094,309.496,309.1094,309.4068,16727.0
2025-03-21 11:10:00,312.06,312.19,311.51,311.53,18227.0,309.3572,309.4861,308.812,308.8318,18227.0
2025-03-21 11:15:00,311.53,312.0,311.51,311.77,21940.0,308.8318,309.2977,308.812,309.0697,21940.0
2025-03-21 11:20:00,311.65,311.9,311.64,311.85,3807.0,308.9507,309.1986,308.9408,309.149,3807.0
2025-03-21 11:25:00,311.82,312.02,311.68,311.87,9822.0,309.1193,309.3175,308.9805,309.1688,9822.0
2025-03-21 11:30:00,311.83,312.19,311.56,311.9,6341.0,309.1292,309.4861,308.8615,309.1986,6341.0
2025-03-21 11:35:00,312.0,312.35,311.95,311.95,5694.0,309.2977,309.6447,309.2482,309.2482,5694.0
2025-03-21 11:40:00,311.97,312.11,311.82,311.91,25164.0,309.268,309.4068,309.1193,309.2085,25164.0
2025-03-21 11:45:00,311.87,312.19,311.83,312.05,17588.0,309.1688,309.4861,309.1292,309.3473,17588.0
2025-03-21 11:50:00,311.92,312.18,311.84,312.08,11199.0,309.2184,309.4762,309.1391,309.377,11199.0
2025-03-21 11:55:00,311.99,312.2,311.96,312.07,7016.0,309.2878,309.496,309.2581,309.3671,7016.0
2025-03-21 12:00:00,311.99,312.26,311.8,312.26,15293.0,309.2878,309.5555,309.0995,309.5555,15293.0
2025-03-21 12:05:00,312.2,312.79,312.16,312.6,5124.0,309.496,310.0809,309.4563,309.8925,5124.0
2025-03-21 12:10:00,312.75,312.75,312.36,312.68,12996.0,310.0412,310.0412,309.6546,309.9718,12996.0
2025-03-21 12:15:00,312.71,313.21,312.57,313.14,4988.0,310.0016,310.4972,309.8628,310.4278,4988.0
2025-03-21 12:20:00,313.16,313.45,313.15,313.38,13846.0,310.4477,310.7352,310.4378,310.6658,13846.0
2025-03-21 12:25:00,313.41,313.6,313.32,313.4,2989.0,310.6955,310.8839,310.6063,310.6856,2989.0
2025-03-21 12:30:00,313.18,313.32,312.73,312.98,5965.0,310.4675,310.6063,310.0214,310.2692,5965.0
2025-03-21 12:35:00,312.89,313.55,312.89,313.55,10902.0,310.18,310.8343,310.18,310.8343,10902.0
2025-03-21 12:40:00,313.55,313.6,313.24,313.34,2797.0,310.8343,310.8839,310.527,310.6261,2797.0
2025-03-21 12:45:00,313.35,313.72,313.34,313.71,3600.0,310.636,311.0028,310.6261,310.9929,3600.0
2025-03-21 12:50:00,313.72,313.72,313.05,313.21,7771.0,311.0028,311.0028,310.3386,310.4972,7771.0
2025-03-21 12:55:00,313.13,313.45,313.13,313.31,5034.0,310.4179,310.7352,310.4179,310.5964,5034.0
2025-03-21 13:00:00,313.33,313.57,313.05,313.42,6297.0,310.6162,310.8541,310.3386,310.7054,6297.0
2025-03-21 13:05:00,313.57,313.57,313.35,313.37,2489.0,310.8541,310.8541,310.636,310.6559,2489.0
2025-03-21 13:10:00,313.44,313.53,313.13,313.21,5209.0,310.7252,310.8145,310.4179,310.4972,5209.0
2025-03-21 13:15:00,313.21,313.21,312.58,312.61,2989.0,310.4972,310.4972,309.8727,309.9024,2989.0
2025-03-21 13:20:00,312.61,312.86,312.6,312.71,4498.0,309.9024,310.1503,309.8925,310.0016,4498.0
2025-03-21 13:25:00,312.85,312.85,312.54,312.75,4368.0,310.1404,310.1404,309.833,310.0412,4368.0
2025-03-21 13:30:00,312.75,313.29,312.58,313.21,9770.0,310.0412,310.5765,309.8727,310.4972,9770.0
2025-03-21 13:35:00,313.25,313.5,313.09,313.5,4637.0,310.5369,310.7847,310.3783,310.7847,4637.0
2025-03-21 13:40:00,313.5,313.84,313.42,313.71,2634.0,310.7847,311.1218,310.7054,310.9929,2634.0
2025-03-21 13:45:00,313.82,313.85,313.55,313.62,2191.0,311.102,311.1317,310.8343,310.9037,2191.0
2025-03-21 13:50:00,313.93,314.26,313.93,313.98,6016.0,311.211,311.5381,311.211,311.2606,6016.0
2025-03-21 13:55:00,314.15,314.15,313.45,313.56,7357.0,311.4291,311.4291,310.7352,310.8442,7357.0
2025-03-21 14:00:00,313.62,313.66,313.3,313.31,1453.0,310.9037,310.9433,310.5865,310.5964,1453.0
2025-03-21 14:05:00,313.45,313.45,313.01,313.13,4849.0,310.7352,310.7352,310.299,310.4179,4849.0
2025-03-21 14:10:00,313.13,313.22,312.93,313.11,3895.0,310.4179,310.5072,310.2197,310.3981,3895.0
2025-03-21 14:15:00,313.06,313.21,313.01,313.15,3229.0,310.3485,310.4972,310.299,310.4378,3229.0
2025-03-21 14:20:00,313.07,313.08,312.54,312.54,6267.0,310.3585,310.3684,309.833,309.833,6267.0
2025-03-21 14:25:00,312.57,312.91,312.15,312.91,14380.0,309.8628,310.1998,309.4464,310.1998,14380.0
2025-03-21 14:30:00,312.92,313.28,312.68,312.68,7313.0,310.2097,310.5666,309.9718,309.9718,7313.0
2025-03-21 14:35:00,312.67,312.87,312.38,312.87,7251.0,309.9619,310.1602,309.6744,310.1602,7251.0
2025-03-21 14:40:00,312.82,312.93,312.42,312.84,7993.0,310.1106,310.2197,309.7141,310.1304,7993.0
2025-03-21 14:45:00,312.94,313.58,312.72,313.37,19006.0,310.2296,310.864,310.0115,310.6559,19006.0
2025-03-21 14:50:00,313.31,313.32,312.97,313.26,5451.0,310.5964,310.6063,310.2593,310.5468,5451.0
2025-03-21 14:55:00,313.12,313.26,312.92,312.93,15524.0,310.408,310.5468,310.2097,310.2197,15524.0
2025-03-21 15:00:00,312.91,313.03,312.69,312.69,15874.0,310.1998,310.3188,309.9817,309.9817,15874.0
2025-03-21 15:05:00,312.74,312.91,312.38,312.6,14230.0,310.0313,310.1998,309.6744,309.8925,14230.0
2025-03-21 15:10:00,312.57,312.59,312.06,312.38,14586.0,309.8628,309.8826,309.3572,309.6744,14586.0
2025-03-21 15:15:00,312.3,312.65,312.28,312.58,13295.0,309.5951,309.9421,309.5753,309.8727,13295.0
2025-03-21 15:20:00,312.7,313.04,312.58,312.91,10887.0,309.9917,310.3287,309.8727,310.1998,10887.0
2025-03-21 15:25:00,312.88,312.92,312.42,312.42,8551.0,310.1701,310.2097,309.7141,309.7141,8551.0
2025-03-21 15:30:00,312.35,312.67,312.01,312.67,13731.0,309.6447,309.9619,309.3076,309.9619,13731.0
2025-03-21 15:35:00,312.67,313.23,312.37,312.84,13422.0,309.9619,310.5171,309.6645,310.1304,13422.0
2025-03-21 15:40:00,312.91,313.0,312.57,312.71,12389.0,310.1998,310.2891,309.8628,310.0016,12389.0
2025-03-21 15:45:00,312.78,312.79,311.94,312.13,19567.0,310.071,310.0809,309.2382,309.4266,19567.0
2025-03-21 15:50:00,312.23,313.71,312.23,313.44,79525.0,309.5257,310.9929,309.5257,310.7252,79525.0
2025-03-21 15:55:00,313.63,316.49,313.63,316.01,518105.0,310.9136,313.7488,310.9136,313.273,518105.0
2025-03-24 09:30:00,315.01,316.72,314.75,316.72,40899.0,312.2816,313.9768,312.0239,313.9768,40899.0
2025-03-24 09:35:00,316.81,317.54,315.55,316.0,14115.0,314.0661,314.7897,312.817,313.2631,14115.0
2025-03-24 09:40:00,316.12,316.53,315.83,316.23,9293.0,313.382,313.7885,313.0945,313.4911,9293.0
2025-03-24 09:45:00,316.46,317.59,316.33,317.05,31966.0,313.7191,314.8393,313.5902,314.304,31966.0
2025-03-24 09:50:00,317.09,317.21,316.03,316.26,11979.0,314.3436,314.4626,313.2928,313.5208,11979.0
2025-03-24 09:55:00,316.09,317.12,316.09,316.72,9292.0,313.3523,314.3734,313.3523,313.9768,9292.0
2025-03-24 10:00:00,316.74,317.54,316.64,317.17,13870.0,313.9967,314.7897,313.8975,314.4229,13870.0
2025-03-24 10:05:00,317.2,317.23,316.74,316.86,13661.0,314.4527,314.4824,313.9967,314.1156,13661.0
2025-03-24 10:10:00,316.86,317.04,316.5,316.63,13418.0,314.1156,314.2941,313.7587,313.8876,13418.0
2025-03-24 10:15:00,316.5,316.79,316.3,316.37,6201.0,313.7587,314.0462,313.5605,313.6299,6201.0
2025-03-24 10:20:00,316.31,316.73,316.3,316.51,3843.0,313.5704,313.9868,313.5605,313.7687,3843.0
2025-03-24 10:25:00,316.44,316.76,315.94,315.99,10687.0,313.6993,314.0165,313.2036,313.2532,10687.0
2025-03-24 10:30:00,315.86,316.31,315.86,316.14,7519.0,313.1243,313.5704,313.1243,313.4019,7519.0
2025-03-24 10:35:00,316.2,316.41,315.88,316.07,9431.0,313.4613,313.6695,313.1441,313.3325,9431.0
2025-03-24 10:40:00,315.99,316.08,315.57,315.77,25063.0,313.2532,313.3424,312.8368,313.0351,25063.0
2025-03-24 10:45:00,315.57,316.34,315.57,316.06,17187.0,312.8368,313.6001,312.8368,313.3226,17187.0
2025-03-24 10:50:00,316.1,316.58,316.0,316.35,15126.0,313.3622,313.8381,313.2631,313.61,15126.0
2025-03-24 10:55:00,316.56,316.63,316.13,316.4,6369.0,313.8182,313.8876,313.3919,313.6596,6369.0
2025-03-24 11:00:00,316.18,316.52,316.18,316.34,7511.0,313.4415,313.7786,313.4415,313.6001,7511.0
2025-03-24 11:05:00,316.42,316.55,316.18,316.29,8428.0,313.6794,313.8083,313.4415,313.5506,8428.0
2025-03-24 11:10:00,316.18,316.48,316.0,316.39,4065.0,313.4415,313.7389,313.2631,313.6497,4065.0
2025-03-24 11:15:00,316.44,316.58,316.05,316.05,2415.0,313.6993,313.8381,313.3126,313.3126,2415.0
2025-03-24 11:20:00,316.13,316.36,316.06,316.28,3843.0,313.3919,313.62,313.3226,313.5406,3843.0
2025-03-24 11:25:00,316.28,316.3,316.15,316.3,4046.0,313.5406,313.5605,313.4118,313.5605,4046.0
2025-03-24 11:30:00,316.35,316.51,316.22,316.36,3384.0,313.61,313.7687,313.4812,313.62,3384.0
2025-03-24 11:35:00,316.27,316.68,316.26,316.27,4115.0,313.5307,313.9372,313.5208,313.5307,4115.0
2025-03-24 11:40:00,316.34,316.5,316.33,316.42,2500.0,313.6001,313.7587,313.5902,313.6794,2500.0
2025-03-24 11:45:00,316.51,316.62,316.34,316.38,4489.0,313.7687,313.8777,313.6001,313.6398,4489.0
2025-03-24 11:50:00,316.32,316.61,316.29,316.39,3177.0,313.5803,313.8678,313.5506,313.6497,3177.0
2025-03-24 11:55:00,316.5,316.51,316.13,316.24,12557.0,313.7587,313.7687,313.3919,313.501,12557.0
2025-03-24 12:00:00,316.13,316.35,316.13,316.17,3586.0,313.3919,313.61,313.3919,313.4316,3586.0
2025-03-24 12:05:00,316.32,316.43,316.2,316.2,5217.0,313.5803,313.6893,313.4613,313.4613,5217.0
2025-03-24 12:10:00,316.28,316.32,316.17,316.2,1515.0,313.5406,313.5803,313.4316,313.4613,1515.0
2025-03-24 12:15:00,316.18,316.31,315.91,316.0,4882.0,313.4415,313.5704,313.1739,313.2631,4882.0
2025-03-24 12:20:00,315.9,315.91,315.74,315.74,900.0,313.1639,313.1739,313.0053,313.0053,900.0
2025-03-24 12:25:00,315.72,315.72,315.25,315.45,5420.0,312.9855,312.9855,312.5196,312.7178,5420.0
2025-03-24 12:30:00,315.4,315.62,315.31,315.52,2524.0,312.6683,312.8864,312.579,312.7872,2524.0
2025-03-24 12:35:00,315.4,315.48,314.75,314.75,5023.0,312.6683,312.7476,312.0239,312.0239,5023.0
2025-03-24 12:40:00,314.75,315.12,314.64,314.96,5585.0,312.0239,312.3907,311.9149,312.2321,5585.0
2025-03-24 12:45:00,315.03,315.09,314.79,315.04,3261.0,312.3015,312.361,312.0636,312.3114,3261.0
2025-03-24 12:50:00,315.14,315.17,315.0,315.17,1200.0,312.4105,312.4403,312.2717,312.4403,1200.0
2025-03-24 12:55:00,315.02,315.02,314.4,314.51,4844.0,312.2916,312.2916,311.6769,311.786,4844.0
2025-03-24 13:00:00,314.43,314.63,314.4,314.47,2422.0,311.7067,311.9049,311.6769,311.7463,2422.0
2025-03-24 13:05:00,314.47,314.67,314.23,314.26,4966.0,311.7463,311.9446,311.5084,311.5381,4966.0
2025-03-24 13:10:00,314.21,314.21,314.12,314.13,1600.0,311.4886,311.4886,311.3994,311.4093,1600.0
2025-03-24 13:15:00,314.04,314.76,314.03,314.76,9383.0,311.32,312.0338,311.3101,312.0338,9383.0
2025-03-24 13:20:00,314.75,314.75,314.45,314.45,2855.0,312.0239,312.0239,311.7265,311.7265,2855.0
2025-03-24 13:25:00,314.53,314.53,314.14,314.3,3193.0,311.8058,311.8058,311.4192,311.5778,3193.0
2025-03-24 13:30:00,314.45,314.6,314.25,314.37,4162.0,311.7265,311.8752,311.5282,311.6472,4162.0
2025-03-24 13:35:00,314.38,314.55,314.11,314.5,6229.0,311.6571,311.8256,311.3894,311.7761,6229.0
2025-03-24 13:40:00,314.59,314.67,314.39,314.53,4180.0,311.8653,311.9446,311.667,311.8058,4180.0
2025-03-24 13:45:00,314.52,314.68,314.45,314.66,5913.0,311.7959,311.9545,311.7265,311.9347,5913.0
2025-03-24 13:50:00,314.55,314.8,314.51,314.63,3030.0,311.8256,312.0735,311.786,311.9049,3030.0
2025-03-24 13:55:00,314.63,314.69,314.43,314.69,3269.0,311.9049,311.9644,311.7067,311.9644,3269.0
2025-03-24 14:00:00,314.56,314.7,314.27,314.35,3265.0,311.8355,311.9743,311.5481,311.6274,3265.0
2025-03-24 14:05:00,314.35,314.53,314.28,314.39,5871.0,311.6274,311.8058,311.558,311.667,5871.0
2025-03-24 14:10:00,314.3,314.39,314.12,314.16,4908.0,311.5778,311.667,311.3994,311.439,4908.0
2025-03-24 14:15:00,314.15,314.2,313.75,313.75,8085.0,311.4291,311.4787,311.0326,311.0326,8085.0
2025-03-24 14:20:00,313.74,314.07,313.69,313.69,5874.0,311.0226,311.3498,310.9731,310.9731,5874.0
2025-03-24 14:25:00,313.64,313.83,313.43,313.83,6924.0,310.9235,311.1119,310.7153,311.1119,6924.0
2025-03-24 14:30:00,313.71,313.89,313.5,313.81,3234.0,310.9929,311.1713,310.7847,311.092,3234.0
2025-03-24 14:35:00,313.81,314.3,313.8,314.16,4275.0,311.092,311.5778,311.0821,311.439,4275.0
2025-03-24 14:40:00,314.17,314.59,314.13,314.39,8897.0,311.4489,311.8653,311.4093,311.667,8897.0
2025-03-24 14:45:00,314.5,314.65,314.3,314.33,1647.0,311.7761,311.9248,311.5778,311.6075,1647.0
2025-03-24 14:50:00,314.5,314.7,314.34,314.34,5135.0,311.7761,311.9743,311.6175,311.6175,5135.0
2025-03-24 14:55:00,314.5,314.5,314.2,314.2,2869.0,311.7761,311.7761,311.4787,311.4787,2869.0
2025-03-24 15:00:00,314.17,314.24,314.02,314.18,7438.0,311.4489,311.5183,311.3002,311.4588,7438.0
2025-03-24 15:05:00,314.11,314.62,314.01,314.42,8199.0,311.3894,311.895,311.2903,311.6968,8199.0
2025-03-24 15:10:00,314.36,314.41,314.02,314.15,6599.0,311.6373,311.6868,311.3002,311.4291,6599.0
2025-03-24 15:15:00,314.34,314.64,314.34,314.57,4539.0,311.6175,311.9149,311.6175,311.8455,4539.0
2025-03-24 15:20:00,314.57,314.79,314.53,314.71,9136.0,311.8455,312.0636,311.8058,311.9842,9136.0
2025-03-24 15:25:00,314.72,314.73,314.32,314.32,6979.0,311.9942,312.0041,311.5976,311.5976,6979.0
2025-03-24 15:30:00,314.29,314.99,314.18,314.91,12203.0,311.5679,312.2618,311.4588,312.1825,12203.0
2025-03-24 15:35:00,314.83,314.94,314.69,314.94,8668.0,312.1032,312.2123,311.9644,312.2123,8668.0
2025-03-24 15:40:00,314.78,314.78,314.4,314.53,10209.0,312.0536,312.0536,311.6769,311.8058,10209.0
2025-03-24 15:45:00,314.46,314.63,314.21,314.33,7705.0,311.7364,311.9049,311.4886,311.6075,7705.0
2025-03-24 15:50:00,314.23,314.64,313.86,314.6,35638.0,311.5084,311.9149,311.1416,311.8752,35638.0
2025-03-24 15:55:00,314.6,314.67,314.02,314.2,136210.0,311.8752,311.9446,311.3002,311.4787,136210.0
2025-03-25 09:30:00,313.98,314.22,311.52,312.42,40445.0,311.2606,311.4985,308.8219,309.7141,40445.0
2025-03-25 09:35:00,312.52,313.18,312.25,312.41,22077.0,309.8132,310.4675,309.5456,309.7042,22077.0
2025-03-25 09:40:00,312.72,312.87,311.33,312.08,25177.0,310.0115,310.1602,308.6335,309.377,25177.0
2025-03-25 09:45:00,312.15,312.82,311.83,312.76,16074.0,309.4464,310.1106,309.1292,310.0511,16074.0
2025-03-25 09:50:00,312.65,313.1,312.23,312.23,10159.0,309.9421,310.3882,309.5257,309.5257,10159.0
2025-03-25 09:55:00,312.23,312.49,311.42,311.57,8447.0,309.5257,309.7835,308.7227,308.8714,8447.0
2025-03-25 10:00:00,311.56,312.25,311.35,311.95,23489.0,308.8615,309.5456,308.6533,309.2482,23489.0
2025-03-25 10:05:00,311.95,311.98,311.04,311.27,13029.0,309.2482,309.2779,308.346,308.574,13029.0
2025-03-25 10:10:00,311.27,311.47,310.63,310.69,11171.0,308.574,308.7723,307.9396,307.9991,11171.0
2025-03-25 10:15:00,310.77,311.13,310.31,310.35,12333.0,308.0784,308.4353,307.6224,307.662,12333.0
2025-03-25 10:20:00,310.38,310.75,310.38,310.44,24864.0,307.6917,308.0585,307.6917,307.7512,24864.0
2025-03-25 10:25:00,310.39,310.59,310.0,310.02,7270.0,307.7017,307.8999,307.315,307.3349,7270.0
2025-03-25 10:30:00,310.21,310.62,310.0,310.43,20769.0,307.5232,307.9297,307.315,307.7413,20769.0
2025-03-25 10:35:00,310.64,310.64,309.28,309.48,14079.0,307.9495,307.9495,306.6013,306.7995,14079.0
2025-03-25 10:40:00,309.3,309.4,308.8,308.9,5538.0,306.6211,306.7202,306.1254,306.2246,5538.0
2025-03-25 10:45:00,308.75,309.52,308.21,309.41,13345.0,306.0759,306.8392,305.5405,306.7302,13345.0
2025-03-25 10:50:00,309.38,310.77,309.38,310.77,53459.0,306.7004,308.0784,306.7004,308.0784,53459.0
2025-03-25 10:55:00,310.78,312.39,310.77,312.3,25626.0,308.0883,309.6843,308.0784,309.5951,25626.0
2025-03-25 11:00:00,312.36,312.99,311.72,312.37,36044.0,309.6546,310.2791,309.0201,309.6645,36044.0
2025-03-25 11:05:00,312.37,312.59,312.3,312.47,16879.0,309.6645,309.8826,309.5951,309.7636,16879.0
2025-03-25 11:10:00,312.35,313.36,312.35,312.53,20187.0,309.6447,310.6459,309.6447,309.8231,20187.0
2025-03-25 11:15:00,312.25,312.55,311.5,311.97,17055.0,309.5456,309.843,308.802,309.268,17055.0
2025-03-25 11:20:00,311.73,312.25,311.51,311.65,3271.0,309.0301,309.5456,308.812,308.9507,3271.0
2025-03-25 11:25:00,311.56,311.65,311.29,311.37,4093.0,308.8615,308.9507,308.5939,308.6732,4093.0
2025-03-25 11:30:00,311.31,311.31,310.56,310.94,5834.0,308.6137,308.6137,307.8702,308.2469,5834.0
2025-03-25 11:35:00,310.88,310.92,310.64,310.65,3010.0,308.1874,308.2271,307.9495,307.9594,3010.0
2025-03-25 11:40:00,310.67,310.72,310.09,310.32,6922.0,307.9792,308.0288,307.4043,307.6323,6922.0
2025-03-25 11:45:00,310.43,310.43,309.84,310.0,4808.0,307.7413,307.7413,307.1564,307.315,4808.0
2025-03-25 11:50:00,309.88,310.12,309.64,309.8,2616.0,307.1961,307.434,306.9582,307.1168,2616.0
2025-03-25 11:55:00,309.68,310.01,309.45,309.76,6428.0,306.9978,307.325,306.7698,307.0771,6428.0
2025-03-25 12:00:00,309.84,309.87,309.36,309.36,3650.0,307.1564,307.1862,306.6806,306.6806,3650.0
2025-03-25 12:05:00,309.34,309.64,308.97,309.29,2064.0,306.6608,306.9582,306.294,306.6112,2064.0
2025-03-25 12:10:00,309.04,309.44,308.91,309.4,4955.0,306.3634,306.7599,306.2345,306.7202,4955.0
2025-03-25 12:15:00,309.04,309.16,308.75,308.95,3710.0,306.3634,306.4823,306.0759,306.2741,3710.0
2025-03-25 12:20:00,308.95,309.08,308.72,308.95,12049.0,306.2741,306.403,306.0461,306.2741,12049.0
2025-03-25 12:25:00,308.84,309.15,308.5,308.51,4732.0,306.1651,306.4724,305.828,305.8379,4732.0
2025-03-25 12:30:00,308.65,308.77,308.13,308.23,7867.0,305.9767,306.0957,305.4612,305.5604,7867.0
2025-03-25 12:35:00,308.26,308.54,308.0,308.21,13383.0,305.5901,305.8677,305.3324,305.5405,13383.0
2025-03-25 12:40:00,308.3,308.55,308.16,308.32,12375.0,305.6298,305.8776,305.491,305.6496,12375.0
2025-03-25 12:45:00,308.39,308.6,308.39,308.6,2093.0,305.719,305.9272,305.719,305.9272,2093.0
2025-03-25 12:50:00,308.6,308.88,308.45,308.81,3286.0,305.9272,306.2047,305.7785,306.1353,3286.0
2025-03-25 12:55:00,308.81,308.98,308.65,308.86,520.0,306.1353,306.3039,305.9767,306.1849,520.0
2025-03-25 13:00:00,308.98,309.0,308.73,308.78,5362.0,306.3039,306.3237,306.056,306.1056,5362.0
2025-03-25 13:05:00,308.75,308.77,308.59,308.59,1900.0,306.0759,306.0957,305.9173,305.9173,1900.0
2025-03-25 13:10:00,308.67,308.77,308.43,308.5,6484.0,305.9966,306.0957,305.7586,305.828,6484.0
2025-03-25 13:15:00,308.5,308.5,308.14,308.14,10325.0,305.828,305.828,305.4712,305.4712,10325.0
2025-03-25 13:20:00,308.15,308.15,307.81,307.86,7762.0,305.4811,305.4811,305.144,305.1936,7762.0
2025-03-25 13:25:00,307.86,308.18,307.7,308.09,17036.0,305.1936,305.5108,305.035,305.4216,17036.0
2025-03-25 13:30:00,308.09,308.09,307.59,307.71,7275.0,305.4216,305.4216,304.9259,305.0449,7275.0
2025-03-25 13:35:00,307.56,307.68,306.81,306.81,13431.0,304.8962,305.0151,304.1527,304.1527,13431.0
2025-03-25 13:40:00,306.91,307.08,306.47,306.55,14508.0,304.2518,304.4203,303.8156,303.8949,14508.0
2025-03-25 13:45:00,306.6,306.6,305.89,306.0,5681.0,303.9445,303.9445,303.2406,303.3497,5681.0
2025-03-25 13:50:00,306.03,306.03,305.39,305.51,7335.0,303.3794,303.3794,302.745,302.8639,7335.0
2025-03-25 13:55:00,305.43,305.71,304.96,304.96,14032.0,302.7846,303.0622,302.3187,302.3187,14032.0
2025-03-25 14:00:00,305.0,305.18,304.54,304.54,20788.0,302.3583,302.5368,301.9023,301.9023,20788.0
2025-03-25 14:05:00,304.59,305.01,303.57,305.01,15731.0,301.9519,302.3683,300.9407,302.3683,15731.0
2025-03-25 14:10:00,305.01,305.66,305.01,305.53,21832.0,302.3683,303.0126,302.3683,302.8838,21832.0
2025-03-25 14:15:00,305.59,305.66,304.85,304.97,11591.0,302.9432,303.0126,302.2096,302.3286,11591.0
2025-03-25 14:20:00,304.97,305.63,304.75,304.77,23538.0,302.3286,302.9829,302.1105,302.1303,23538.0
2025-03-25 14:25:00,304.96,304.96,304.28,304.52,7885.0,302.3187,302.3187,301.6446,301.8825,7885.0
2025-03-25 14:30:00,304.53,305.08,304.52,305.08,14364.0,301.8924,302.4377,301.8825,302.4377,14364.0
2025-03-25 14:35:00,304.86,305.02,304.61,304.62,2179.0,302.2196,302.3782,301.9717,301.9816,2179.0
2025-03-25 14:40:00,304.77,305.22,304.77,304.85,7255.0,302.1303,302.5764,302.1303,302.2096,7255.0
2025-03-25 14:45:00,304.9,304.9,304.1,304.26,12886.0,302.2592,302.2592,301.4661,301.6248,12886.0
2025-03-25 14:50:00,304.1,304.52,304.1,304.26,21578.0,301.4661,301.8825,301.4661,301.6248,21578.0
2025-03-25 14:55:00,304.23,304.36,303.68,303.93,4478.0,301.595,301.7239,301.0498,301.2976,4478.0
2025-03-25 15:00:00,304.07,304.3,303.67,304.19,5139.0,301.4364,301.6644,301.0399,301.5554,5139.0
2025-03-25 15:05:00,304.28,304.77,304.17,304.75,19384.0,301.6446,302.1303,301.5355,302.1105,19384.0
2025-03-25 15:10:00,304.63,304.77,304.22,304.39,11915.0,301.9916,302.1303,301.5851,301.7536,11915.0
2025-03-25 15:15:00,304.28,304.71,304.15,304.69,14955.0,301.6446,302.0709,301.5157,302.051,14955.0
2025-03-25 15:20:00,304.6,304.9,304.51,304.53,20159.0,301.9618,302.2592,301.8726,301.8924,20159.0
2025-03-25 15:25:00,304.53,304.59,304.13,304.15,8928.0,301.8924,301.9519,301.4959,301.5157,8928.0
2025-03-25 15:30:00,304.26,304.35,304.08,304.19,16178.0,301.6248,301.714,301.4463,301.5554,16178.0
2025-03-25 15:35:00,304.05,304.87,303.51,304.29,42659.0,301.4166,302.2295,300.8813,301.6545,42659.0
2025-03-25 15:40:00,304.22,304.77,304.22,304.72,25416.0,301.5851,302.1303,301.5851,302.0808,25416.0
2025-03-25 15:45:00,304.68,305.63,304.67,305.63,34043.0,302.0411,302.9829,302.0312,302.9829,34043.0
2025-03-25 15:50:00,305.78,307.19,305.39,306.81,54074.0,303.1316,304.5294,302.745,304.1527,54074.0
2025-03-25 15:55:00,306.86,307.08,306.14,306.84,112210.0,304.2022,304.4203,303.4885,304.1824,112210.0
2025-03-26 09:30:00,306.44,307.36,305.0,305.0,29035.0,303.7859,304.6979,302.3583,302.3583,29035.0
2025-03-26 09:35:00,305.26,306.13,304.35,305.4,14958.0,302.6161,303.4786,301.714,302.7549,14958.0
2025-03-26 09:40:00,305.12,306.13,305.01,305.25,10901.0,302.4773,303.4786,302.3683,302.6062,10901.0
2025-03-26 09:45:00,305.19,307.81,305.18,307.56,15802.0,302.5467,305.144,302.5368,304.8962,15802.0
2025-03-26 09:50:00,307.5,307.97,307.04,307.47,10809.0,304.8367,305.3026,304.3807,304.807,10809.0
2025-03-26 09:55:00,307.51,308.96,307.28,308.0,15984.0,304.8466,306.284,304.6186,305.3324,15984.0
2025-03-26 10:00:00,307.77,308.04,306.7,308.04,11093.0,305.1044,305.372,304.0436,305.372,11093.0
2025-03-26 10:05:00,307.73,307.95,307.22,307.57,7737.0,305.0647,305.2828,304.5591,304.9061,7737.0
2025-03-26 10:10:00,307.64,308.38,307.64,308.35,8809.0,304.9755,305.7091,304.9755,305.6793,8809.0
2025-03-26 10:15:00,308.14,308.37,307.93,308.2,3212.0,305.4712,305.6992,305.263,305.5306,3212.0
2025-03-26 10:20:00,308.2,308.73,308.2,308.38,8801.0,305.5306,306.056,305.5306,305.7091,8801.0
2025-03-26 10:25:00,308.43,308.5,307.85,307.93,4077.0,305.7586,305.828,305.1837,305.263,4077.0
2025-03-26 10:30:00,308.06,308.48,308.05,308.31,2408.0,305.3918,305.8082,305.3819,305.6397,2408.0
2025-03-26 10:35:00,308.48,308.82,308.3,308.75,10090.0,305.8082,306.1453,305.6298,306.0759,10090.0
2025-03-26 10:40:00,308.46,309.01,308.46,309.01,13016.0,305.7884,306.3336,305.7884,306.3336,13016.0
2025-03-26 10:45:00,308.88,309.09,308.58,308.58,4876.0,306.2047,306.4129,305.9073,305.9073,4876.0
2025-03-26 10:50:00,308.79,308.79,308.26,308.42,10511.0,306.1155,306.1155,305.5901,305.7487,10511.0
2025-03-26 10:55:00,308.47,308.68,308.04,308.4,9885.0,305.7983,306.0065,305.372,305.7289,9885.0
2025-03-26 11:00:00,308.4,308.7,308.13,308.31,4034.0,305.7289,306.0263,305.4612,305.6397,4034.0
2025-03-26 11:05:00,308.3,308.68,307.82,307.82,8383.0,305.6298,306.0065,305.1539,305.1539,8383.0
2025-03-26 11:10:00,307.8,307.8,307.24,307.24,10180.0,305.1341,305.1341,304.5789,304.5789,10180.0
2025-03-26 11:15:00,307.13,307.29,306.23,306.34,4579.0,304.4699,304.6285,303.5777,303.6867,4579.0
2025-03-26 11:20:00,306.16,306.47,306.13,306.34,5398.0,303.5083,303.8156,303.4786,303.6867,5398.0
2025-03-26 11:25:00,306.36,306.38,305.82,306.31,6910.0,303.7066,303.7264,303.1712,303.657,6910.0
2025-03-26 11:30:00,306.31,306.56,306.21,306.37,5367.0,303.657,303.9048,303.5579,303.7165,5367.0
2025-03-26 11:35:00,306.26,306.77,306.11,306.67,12690.0,303.6074,304.113,303.4587,304.0139,12690.0
2025-03-26 11:40:00,306.84,306.87,306.3,306.51,7696.0,304.1824,304.2122,303.6471,303.8553,7696.0
2025-03-26 11:45:00,306.6,306.6,306.12,306.33,4529.0,303.9445,303.9445,303.4686,303.6768,4529.0
2025-03-26 11:50:00,306.34,306.6,306.26,306.51,3900.0,303.6867,303.9445,303.6074,303.8553,3900.0
2025-03-26 11:55:00,306.51,307.12,306.51,306.78,3722.0,303.8553,304.46,303.8553,304.1229,3722.0
2025-03-26 12:00:00,306.99,307.14,306.73,306.84,10349.0,304.3311,304.4798,304.0734,304.1824,10349.0
2025-03-26 12:05:00,306.96,306.96,306.27,306.3,3018.0,304.3014,304.3014,303.6173,303.6471,3018.0
2025-03-26 12:10:00,306.46,306.57,306.28,306.41,2742.0,303.8057,303.9147,303.6273,303.7561,2742.0
2025-03-26 12:15:00,306.41,306.78,306.22,306.76,2972.0,303.7561,304.1229,303.5678,304.1031,2972.0
2025-03-26 12:20:00,306.75,306.88,306.56,306.56,3416.0,304.0932,304.2221,303.9048,303.9048,3416.0
2025-03-26 12:25:00,306.68,307.06,306.46,306.88,16855.0,304.0238,304.4005,303.8057,304.2221,16855.0
2025-03-26 12:30:00,306.87,307.25,306.58,306.69,18721.0,304.2122,304.5889,303.9247,304.0337,18721.0
2025-03-26 12:35:00,306.69,306.94,306.32,306.46,5615.0,304.0337,304.2815,303.6669,303.8057,5615.0
2025-03-26 12:40:00,306.36,306.5,306.25,306.29,4097.0,303.7066,303.8454,303.5975,303.6372,4097.0
2025-03-26 12:45:00,306.27,307.1,306.23,307.1,4536.0,303.6173,304.4402,303.5777,304.4402,4536.0
2025-03-26 12:50:00,307.03,307.08,306.86,306.87,1549.0,304.3708,304.4203,304.2022,304.2122,1549.0
2025-03-26 12:55:00,306.95,307.21,306.84,306.89,1440.0,304.2915,304.5492,304.1824,304.232,1440.0
2025-03-26 13:00:00,306.89,306.98,306.58,306.8,7582.0,304.232,304.3212,303.9247,304.1428,7582.0
2025-03-26 13:05:00,306.81,307.09,306.8,307.03,1016.0,304.1527,304.4302,304.1428,304.3708,1016.0
2025-03-26 13:10:00,307.03,307.48,307.03,307.21,4491.0,304.3708,304.8169,304.3708,304.5492,4491.0
2025-03-26 13:15:00,307.16,307.2,306.71,306.72,4987.0,304.4996,304.5393,304.0535,304.0634,4987.0
2025-03-26 13:20:00,307.06,307.06,306.63,306.74,4853.0,304.4005,304.4005,303.9742,304.0833,4853.0
2025-03-26 13:25:00,306.65,306.7,306.5,306.59,2200.0,303.9941,304.0436,303.8454,303.9346,2200.0
2025-03-26 13:30:00,306.5,306.66,306.26,306.38,3521.0,303.8454,304.004,303.6074,303.7264,3521.0
2025-03-26 13:35:00,306.36,306.73,306.18,306.72,5569.0,303.7066,304.0734,303.5281,304.0634,5569.0
2025-03-26 13:40:00,306.72,306.99,306.17,306.18,5045.0,304.0634,304.3311,303.5182,303.5281,5045.0
2025-03-26 13:45:00,306.26,306.26,305.62,305.69,13140.0,303.6074,303.6074,302.973,303.0424,13140.0
2025-03-26 13:50:00,305.85,305.89,305.48,305.51,17052.0,303.201,303.2406,302.8342,302.8639,17052.0
2025-03-26 13:55:00,305.61,306.16,305.61,306.06,5570.0,302.9631,303.5083,302.9631,303.4092,5570.0
2025-03-26 14:00:00,306.01,306.18,305.96,306.07,2037.0,303.3596,303.5281,303.31,303.4191,2037.0
2025-03-26 14:05:00,306.16,306.55,306.07,306.31,5573.0,303.5083,303.8949,303.4191,303.657,5573.0
2025-03-26 14:10:00,306.69,306.79,306.3,306.32,4681.0,304.0337,304.1328,303.6471,303.6669,4681.0
2025-03-26 14:15:00,306.28,306.29,305.89,305.9,2613.0,303.6273,303.6372,303.2406,303.2506,2613.0
2025-03-26 14:20:00,305.85,306.17,305.81,306.06,5850.0,303.201,303.5182,303.1613,303.4092,5850.0
2025-03-26 14:25:00,306.24,306.36,305.79,306.01,7505.0,303.5876,303.7066,303.1415,303.3596,7505.0
2025-03-26 14:30:00,306.09,306.28,305.97,306.21,9881.0,303.4389,303.6273,303.3199,303.5579,9881.0
2025-03-26 14:35:00,306.31,306.31,306.0,306.01,5038.0,303.657,303.657,303.3497,303.3596,5038.0
2025-03-26 14:40:00,306.14,306.17,305.9,306.1,2050.0,303.4885,303.5182,303.2506,303.4488,2050.0
2025-03-26 14:45:00,306.08,306.1,305.7,305.82,3880.0,303.429,303.4488,303.0523,303.1712,3880.0
2025-03-26 14:50:00,305.71,305.97,305.62,305.96,5874.0,303.0622,303.3199,302.973,303.31,5874.0
2025-03-26 14:55:00,305.92,306.13,305.79,305.96,2530.0,303.2704,303.4786,303.1415,303.31,2530.0
2025-03-26 15:00:00,306.02,306.02,305.19,305.29,5111.0,303.3695,303.3695,302.5467,302.6458,5111.0
2025-03-26 15:05:00,305.26,305.48,305.14,305.14,6374.0,302.6161,302.8342,302.4971,302.4971,6374.0
2025-03-26 15:10:00,305.04,305.51,305.04,305.35,7168.0,302.398,302.8639,302.398,302.7053,7168.0
2025-03-26 15:15:00,305.29,305.46,305.07,305.19,10545.0,302.6458,302.8144,302.4277,302.5467,10545.0
2025-03-26 15:20:00,305.28,305.62,305.24,305.31,6266.0,302.6359,302.973,302.5963,302.6657,6266.0
2025-03-26 15:25:00,305.17,305.46,305.17,305.18,6235.0,302.5269,302.8144,302.5269,302.5368,6235.0
2025-03-26 15:30:00,305.34,305.74,305.34,305.5,8360.0,302.6954,303.0919,302.6954,302.854,8360.0
2025-03-26 15:35:00,305.69,305.84,305.51,305.76,7781.0,303.0424,303.1911,302.8639,303.1118,7781.0
2025-03-26 15:40:00,305.67,305.86,305.33,305.33,7847.0,303.0225,303.2109,302.6855,302.6855,7847.0
2025-03-26 15:45:00,305.32,305.68,305.22,305.53,14435.0,302.6756,303.0325,302.5764,302.8838,14435.0
2025-03-26 15:50:00,305.68,306.36,305.68,305.93,36527.0,303.0325,303.7066,303.0325,303.2803,36527.0
2025-03-26 15:55:00,305.78,305.84,305.21,305.58,101304.0,303.1316,303.1911,302.5665,302.9333,101304.0
2025-03-27 09:30:00,306.43,306.43,304.81,304.81,42924.0,303.776,303.776,302.17,302.17,42924.0
2025-03-27 09:35:00,305.64,306.56,305.46,306.26,17122.0,302.9928,303.9048,302.8144,303.6074,17122.0
2025-03-27 09:40:00,306.43,306.43,304.48,304.56,11752.0,303.776,303.776,301.8429,301.9222,11752.0
2025-03-27 09:45:00,304.63,305.78,304.39,305.06,9208.0,301.9916,303.1316,301.7536,302.4178,9208.0
2025-03-27 09:50:00,305.24,305.66,304.29,305.52,10837.0,302.5963,303.0126,301.6545,302.8738,10837.0
2025-03-27 09:55:00,305.2,306.25,305.2,305.99,5476.0,302.5566,303.5975,302.5566,303.3398,5476.0
2025-03-27 10:00:00,305.88,307.23,305.72,306.67,15734.0,303.2307,304.569,303.0721,304.0139,15734.0
2025-03-27 10:05:00,306.51,307.57,306.51,307.57,3643.0,303.8553,304.9061,303.8553,304.9061,3643.0
2025-03-27 10:10:00,307.56,307.57,306.79,306.87,17508.0,304.8962,304.9061,304.1328,304.2122,17508.0
2025-03-27 10:15:00,307.14,307.15,306.5,306.66,7270.0,304.4798,304.4897,303.8454,304.004,7270.0
2025-03-27 10:20:00,306.63,307.05,306.56,306.84,4914.0,303.9742,304.3906,303.9048,304.1824,4914.0
2025-03-27 10:25:00,306.83,307.03,306.3,306.33,11247.0,304.1725,304.3708,303.6471,303.6768,11247.0
2025-03-27 10:30:00,306.27,306.5,306.22,306.25,5171.0,303.6173,303.8454,303.5678,303.5975,5171.0
2025-03-27 10:35:00,306.46,306.71,306.06,306.5,6392.0,303.8057,304.0535,303.4092,303.8454,6392.0
2025-03-27 10:40:00,306.42,306.42,306.08,306.09,8135.0,303.766,303.766,303.429,303.4389,8135.0
2025-03-27 10:45:00,306.16,306.21,305.68,305.8,4725.0,303.5083,303.5579,303.0325,303.1514,4725.0
2025-03-27 10:50:00,305.87,306.06,305.4,305.4,11345.0,303.2208,303.4092,302.7549,302.7549,11345.0
2025-03-27 10:55:00,305.49,305.63,305.29,305.29,4443.0,302.8441,302.9829,302.6458,302.6458,4443.0
2025-03-27 11:00:00,305.32,305.8,305.27,305.66,9296.0,302.6756,303.1514,302.626,303.0126,9296.0
2025-03-27 11:05:00,305.73,305.96,305.6,305.9,5905.0,303.082,303.31,302.9531,303.2506,5905.0
2025-03-27 11:10:00,305.97,306.72,305.81,306.72,5411.0,303.3199,304.0634,303.1613,304.0634,5411.0
2025-03-27 11:15:00,306.39,306.64,306.27,306.27,3856.0,303.7363,303.9841,303.6173,303.6173,3856.0
2025-03-27 11:20:00,306.31,306.49,306.23,306.31,4563.0,303.657,303.8354,303.5777,303.657,4563.0
2025-03-27 11:25:00,306.39,306.4,306.14,306.38,3710.0,303.7363,303.7462,303.4885,303.7264,3710.0
2025-03-27 11:30:00,306.3,306.5,305.94,305.96,8330.0,303.6471,303.8454,303.2902,303.31,8330.0
2025-03-27 11:35:00,305.96,306.52,305.95,306.22,11796.0,303.31,303.8652,303.3001,303.5678,11796.0
2025-03-27 11:40:00,306.44,306.44,305.91,306.02,7671.0,303.7859,303.7859,303.2605,303.3695,7671.0
2025-03-27 11:45:00,305.88,306.05,305.7,305.7,7475.0,303.2307,303.3993,303.0523,303.0523,7475.0
2025-03-27 11:50:00,305.82,306.31,305.82,306.2,9899.0,303.1712,303.657,303.1712,303.548,9899.0
2025-03-27 11:55:00,306.05,306.18,305.87,306.14,7680.0,303.3993,303.5281,303.2208,303.4885,7680.0
2025-03-27 12:00:00,306.18,306.55,306.18,306.55,1259.0,303.5281,303.8949,303.5281,303.8949,1259.0
2025-03-27 12:05:00,306.62,307.11,306.62,306.96,3444.0,303.9643,304.4501,303.9643,304.3014,3444.0
2025-03-27 12:10:00,306.82,306.82,306.31,306.34,4000.0,304.1626,304.1626,303.657,303.6867,4000.0
2025-03-27 12:15:00,306.34,306.47,306.23,306.35,1830.0,303.6867,303.8156,303.5777,303.6967,1830.0
2025-03-27 12:20:00,306.5,306.7,306.35,306.65,4938.0,303.8454,304.0436,303.6967,303.9941,4938.0
2025-03-27 12:25:00,306.6,306.62,306.24,306.4,10069.0,303.9445,303.9643,303.5876,303.7462,10069.0
2025-03-27 12:30:00,306.4,306.57,306.38,306.38,1643.0,303.7462,303.9147,303.7264,303.7264,1643.0
2025-03-27 12:35:00,306.5,306.55,306.2,306.48,3618.0,303.8454,303.8949,303.548,303.8255,3618.0
2025-03-27 12:40:00,306.48,306.65,306.33,306.34,3941.0,303.8255,303.9941,303.6768,303.6867,3941.0
2025-03-27 12:45:00,306.38,306.71,306.35,306.43,7054.0,303.7264,304.0535,303.6967,303.776,7054.0
2025-03-27 12:50:00,306.52,306.82,306.27,306.63,5457.0,303.8652,304.1626,303.6173,303.9742,5457.0
2025-03-27 12:55:00,306.76,306.76,306.48,306.48,2205.0,304.1031,304.1031,303.8255,303.8255,2205.0
2025-03-27 13:00:00,306.61,306.92,306.6,306.86,4548.0,303.9544,304.2617,303.9445,304.2022,4548.0
2025-03-27 13:05:00,306.86,307.14,306.8,306.8,5099.0,304.2022,304.4798,304.1428,304.1428,5099.0
2025-03-27 13:10:00,306.72,306.84,306.56,306.76,4680.0,304.0634,304.1824,303.9048,304.1031,4680.0
2025-03-27 13:15:00,306.84,306.84,306.38,306.44,3695.0,304.1824,304.1824,303.7264,303.7859,3695.0
2025-03-27 13:20:00,306.44,306.77,306.44,306.7,3873.0,303.7859,304.113,303.7859,304.0436,3873.0
2025-03-27 13:25:00,306.65,306.68,305.6,305.63,6932.0,303.9941,304.0238,302.9531,302.9829,6932.0
2025-03-27 13:30:00,305.76,305.8,305.34,305.56,9916.0,303.1118,303.1514,302.6954,302.9135,9916.0
2025-03-27 13:35:00,305.38,305.38,305.23,305.3,1945.0,302.7351,302.7351,302.5864,302.6557,1945.0
2025-03-27 13:40:00,305.36,305.38,304.92,304.94,6152.0,302.7152,302.7351,302.279,302.2989,6152.0
2025-03-27 13:45:00,305.08,305.33,304.91,305.24,7453.0,302.4377,302.6855,302.2691,302.5963,7453.0
2025-03-27 13:50:00,305.23,305.38,304.63,304.79,3487.0,302.5864,302.7351,301.9916,302.1502,3487.0
2025-03-27 13:55:00,304.79,304.99,304.64,304.99,4060.0,302.1502,302.3484,302.0015,302.3484,4060.0
2025-03-27 14:00:00,304.99,305.56,304.93,305.4,6975.0,302.3484,302.9135,302.289,302.7549,6975.0
2025-03-27 14:05:00,305.37,305.37,304.88,304.88,11151.0,302.7251,302.7251,302.2394,302.2394,11151.0
2025-03-27 14:10:00,304.96,305.82,304.96,305.37,17443.0,302.3187,303.1712,302.3187,302.7251,17443.0
2025-03-27 14:15:00,305.6,305.82,305.49,305.65,6110.0,302.9531,303.1712,302.8441,303.0027,6110.0
2025-03-27 14:20:00,305.65,305.67,305.36,305.36,3500.0,303.0027,303.0225,302.7152,302.7152,3500.0
2025-03-27 14:25:00,305.34,305.55,305.07,305.07,5720.0,302.6954,302.9036,302.4277,302.4277,5720.0
2025-03-27 14:30:00,305.06,305.58,304.89,305.57,6912.0,302.4178,302.9333,302.2493,302.9234,6912.0
2025-03-27 14:35:00,305.52,305.65,305.41,305.56,2031.0,302.8738,303.0027,302.7648,302.9135,2031.0
2025-03-27 14:40:00,305.59,305.61,305.31,305.43,4585.0,302.9432,302.9631,302.6657,302.7846,4585.0
2025-03-27 14:45:00,305.42,305.81,305.41,305.54,4338.0,302.7747,303.1613,302.7648,302.8937,4338.0
2025-03-27 14:50:00,305.48,305.71,305.3,305.63,4251.0,302.8342,303.0622,302.6557,302.9829,4251.0
2025-03-27 14:55:00,305.65,305.65,305.08,305.19,3387.0,303.0027,303.0027,302.4377,302.5467,3387.0
2025-03-27 15:00:00,305.21,305.7,305.03,305.61,8919.0,302.5665,303.0523,302.3881,302.9631,8919.0
2025-03-27 15:05:00,305.6,305.6,305.4,305.5,4558.0,302.9531,302.9531,302.7549,302.854,4558.0
2025-03-27 15:10:00,305.56,305.65,305.36,305.62,5078.0,302.9135,303.0027,302.7152,302.973,5078.0
2025-03-27 15:15:00,305.49,305.88,305.49,305.85,3712.0,302.8441,303.2307,302.8441,303.201,3712.0
2025-03-27 15:20:00,305.95,306.16,305.85,306.04,6604.0,303.3001,303.5083,303.201,303.3893,6604.0
2025-03-27 15:25:00,306.2,306.3,305.91,306.29,6451.0,303.548,303.6471,303.2605,303.6372,6451.0
2025-03-27 15:30:00,306.19,306.22,305.76,306.01,7978.0,303.538,303.5678,303.1118,303.3596,7978.0
2025-03-27 15:35:00,306.04,306.06,305.65,305.73,6514.0,303.3893,303.4092,303.0027,303.082,6514.0
2025-03-27 15:40:00,305.72,305.92,305.63,305.85,9984.0,303.0721,303.2704,302.9829,303.201,9984.0
2025-03-27 15:45:00,305.79,305.97,305.68,305.97,11610.0,303.1415,303.3199,303.0325,303.3199,11610.0
2025-03-27 15:50:00,306.08,306.3,305.69,306.17,22636.0,303.429,303.6471,303.0424,303.5182,22636.0
2025-03-27 15:55:00,306.05,306.22,305.47,305.69,90306.0,303.3993,303.5678,302.8243,303.0424,90306.0
2025-03-28 09:30:00,307.44,307.95,306.63,306.65,24497.0,304.7772,305.2828,303.9742,303.9941,24497.0
2025-03-28 09:35:00,306.87,306.88,305.64,305.86,13056.0,304.2122,304.2221,302.9928,303.2109,13056.0
2025-03-28 09:40:00,305.56,306.0,305.09,305.19,15365.0,302.9135,303.3497,302.4476,302.5467,15365.0
2025-03-28 09:45:00,305.02,306.48,304.71,305.07,16074.0,302.3782,303.8255,302.0709,302.4277,16074.0
2025-03-28 09:50:00,305.07,306.08,305.07,305.8,3855.0,302.4277,303.429,302.4277,303.1514,3855.0
2025-03-28 09:55:00,305.64,306.07,305.52,305.73,1156.0,302.9928,303.4191,302.8738,303.082,1156.0
2025-03-28 10:00:00,305.57,306.11,305.0,305.76,10419.0,302.9234,303.4587,302.3583,303.1118,10419.0
2025-03-28 10:05:00,305.88,307.05,305.63,306.36,12026.0,303.2307,304.3906,302.9829,303.7066,12026.0
2025-03-28 10:10:00,306.21,306.28,305.48,306.23,8676.0,303.5579,303.6273,302.8342,303.5777,8676.0
2025-03-28 10:15:00,306.0,306.24,305.51,305.6,11379.0,303.3497,303.5876,302.8639,302.9531,11379.0
2025-03-28 10:20:00,305.52,306.29,305.43,306.1,16012.0,302.8738,303.6372,302.7846,303.4488,16012.0
2025-03-28 10:25:00,306.11,307.47,306.11,307.46,5087.0,303.4587,304.807,303.4587,304.797,5087.0
2025-03-28 10:30:00,307.36,307.36,306.18,306.55,5739.0,304.6979,304.6979,303.5281,303.8949,5739.0
2025-03-28 10:35:00,306.66,306.73,305.95,306.36,3965.0,304.004,304.0734,303.3001,303.7066,3965.0
2025-03-28 10:40:00,306.2,306.37,305.86,305.94,3383.0,303.548,303.7165,303.2109,303.2902,3383.0
2025-03-28 10:45:00,305.68,306.08,305.32,306.07,11759.0,303.0325,303.429,302.6756,303.4191,11759.0
2025-03-28 10:50:00,306.05,306.28,305.8,306.07,4798.0,303.3993,303.6273,303.1514,303.4191,4798.0
2025-03-28 10:55:00,306.07,306.64,306.05,306.42,10507.0,303.4191,303.9841,303.3993,303.766,10507.0
2025-03-28 11:00:00,306.36,306.56,306.14,306.36,6361.0,303.7066,303.9048,303.4885,303.7066,6361.0
2025-03-28 11:05:00,306.39,306.96,306.39,306.68,10461.0,303.7363,304.3014,303.7363,304.0238,10461.0
2025-03-28 11:10:00,306.68,307.26,306.58,307.24,11982.0,304.0238,304.5988,303.9247,304.5789,11982.0
2025-03-28 11:15:00,307.4,307.9,307.16,307.49,6505.0,304.7376,305.2332,304.4996,304.8268,6505.0
2025-03-28 11:20:00,307.5,307.87,307.25,307.68,3517.0,304.8367,305.2035,304.5889,305.0151,3517.0
2025-03-28 11:25:00,307.47,307.83,307.32,307.63,13314.0,304.807,305.1638,304.6583,304.9656,13314.0
2025-03-28 11:30:00,307.66,307.73,307.25,307.5,2628.0,304.9953,305.0647,304.5889,304.8367,2628.0
2025-03-28 11:35:00,307.44,307.67,307.39,307.64,1268.0,304.7772,305.0052,304.7276,304.9755,1268.0
2025-03-28 11:40:00,307.49,307.49,307.25,307.29,2403.0,304.8268,304.8268,304.5889,304.6285,2403.0
2025-03-28 11:45:00,307.35,307.61,307.24,307.48,2843.0,304.688,304.9457,304.5789,304.8169,2843.0
2025-03-28 11:50:00,307.43,307.43,307.19,307.27,1500.0,304.7673,304.7673,304.5294,304.6087,1500.0
2025-03-28 11:55:00,307.29,307.35,307.0,307.04,3983.0,304.6285,304.688,304.341,304.3807,3983.0
2025-03-28 12:00:00,307.34,307.91,307.2,307.83,8852.0,304.6781,305.2431,304.5393,305.1638,8852.0
2025-03-28 12:05:00,307.75,307.97,307.67,307.68,2982.0,305.0845,305.3026,305.0052,305.0151,2982.0
2025-03-28 12:10:00,307.79,307.9,307.41,307.41,1900.0,305.1242,305.2332,304.7475,304.7475,1900.0
2025-03-28 12:15:00,307.58,307.75,307.42,307.59,3340.0,304.916,305.0845,304.7574,304.9259,3340.0
2025-03-28 12:20:00,307.68,307.88,307.51,307.86,5857.0,305.0151,305.2134,304.8466,305.1936,5857.0
2025-03-28 12:25:00,307.58,307.81,307.05,307.05,3680.0,304.916,305.144,304.3906,304.3906,3680.0
2025-03-28 12:30:00,307.09,307.21,306.52,306.58,11085.0,304.4302,304.5492,303.8652,303.9247,11085.0
2025-03-28 12:35:00,306.45,307.34,306.45,307.34,12768.0,303.7958,304.6781,303.7958,304.6781,12768.0
2025-03-28 12:40:00,307.29,307.35,306.72,306.72,5595.0,304.6285,304.688,304.0634,304.0634,5595.0
2025-03-28 12:45:00,306.91,307.63,306.66,307.41,9792.0,304.2518,304.9656,304.004,304.7475,9792.0
2025-03-28 12:50:00,307.41,307.69,307.13,307.13,5443.0,304.7475,305.025,304.4699,304.4699,5443.0
2025-03-28 12:55:00,307.13,307.42,307.09,307.32,3545.0,304.4699,304.7574,304.4302,304.6583,3545.0
2025-03-28 13:00:00,307.36,307.5,307.17,307.32,5873.0,304.6979,304.8367,304.5096,304.6583,5873.0
2025-03-28 13:05:00,307.37,307.62,307.27,307.58,8715.0,304.7078,304.9557,304.6087,304.916,8715.0
2025-03-28 13:10:00,307.62,307.92,307.55,307.68,7278.0,304.9557,305.2531,304.8863,305.0151,7278.0
2025-03-28 13:15:00,307.71,307.9,307.7,307.74,4892.0,305.0449,305.2332,305.035,305.0746,4892.0
2025-03-28 13:20:00,307.71,307.74,307.39,307.59,4449.0,305.0449,305.0746,304.7276,304.9259,4449.0
2025-03-28 13:25:00,307.63,307.8,307.32,307.67,8868.0,304.9656,305.1341,304.6583,305.0052,8868.0
2025-03-28 13:30:00,307.86,308.14,307.8,307.81,3329.0,305.1936,305.4712,305.1341,305.144,3329.0
2025-03-28 13:35:00,307.82,307.85,307.35,307.43,4135.0,305.1539,305.1837,304.688,304.7673,4135.0
2025-03-28 13:40:00,307.38,307.46,306.94,307.0,4881.0,304.7177,304.797,304.2815,304.341,4881.0
2025-03-28 13:45:00,307.08,307.17,306.75,306.75,2419.0,304.4203,304.5096,304.0932,304.0932,2419.0
2025-03-28 13:50:00,306.85,306.85,306.42,306.48,4256.0,304.1923,304.1923,303.766,303.8255,4256.0
2025-03-28 13:55:00,306.47,307.48,306.32,307.32,7328.0,303.8156,304.8169,303.6669,304.6583,7328.0
2025-03-28 14:00:00,307.16,307.72,307.12,307.71,6965.0,304.4996,305.0548,304.46,305.0449,6965.0
2025-03-28 14:05:00,307.64,307.79,307.48,307.55,1455.0,304.9755,305.1242,304.8169,304.8863,1455.0
2025-03-28 14:10:00,307.67,307.67,306.84,307.14,7958.0,305.0052,305.0052,304.1824,304.4798,7958.0
2025-03-28 14:15:00,307.31,307.35,306.82,307.07,3887.0,304.6483,304.688,304.1626,304.4104,3887.0
2025-03-28 14:20:00,306.86,306.97,306.55,306.6,5894.0,304.2022,304.3113,303.8949,303.9445,5894.0
2025-03-28 14:25:00,306.45,306.86,306.38,306.64,8920.0,303.7958,304.2022,303.7264,303.9841,8920.0
2025-03-28 14:30:00,306.7,307.03,306.56,307.03,9950.0,304.0436,304.3708,303.9048,304.3708,9950.0
2025-03-28 14:35:00,307.01,307.09,306.7,306.8,4074.0,304.3509,304.4302,304.0436,304.1428,4074.0
2025-03-28 14:40:00,306.74,307.0,306.71,306.87,5935.0,304.0833,304.341,304.0535,304.2122,5935.0
2025-03-28 14:45:00,306.83,306.99,306.73,306.77,2510.0,304.1725,304.3311,304.0734,304.113,2510.0
2025-03-28 14:50:00,306.84,307.12,306.84,307.02,4192.0,304.1824,304.46,304.1824,304.3609,4192.0
2025-03-28 14:55:00,307.06,307.58,306.96,307.57,4164.0,304.4005,304.916,304.3014,304.9061,4164.0
2025-03-28 15:00:00,307.46,308.0,307.38,307.5,4824.0,304.797,305.3324,304.7177,304.8367,4824.0
2025-03-28 15:05:00,307.55,307.75,307.43,307.68,5345.0,304.8863,305.0845,304.7673,305.0151,5345.0
2025-03-28 15:10:00,307.57,307.65,307.47,307.58,2028.0,304.9061,304.9854,304.807,304.916,2028.0
2025-03-28 15:15:00,307.53,307.53,307.21,307.34,5110.0,304.8664,304.8664,304.5492,304.6781,5110.0
2025-03-28 15:20:00,307.44,307.59,307.36,307.51,6121.0,304.7772,304.9259,304.6979,304.8466,6121.0
2025-03-28 15:25:00,307.47,307.57,307.27,307.51,6458.0,304.807,304.9061,304.6087,304.8466,6458.0
2025-03-28 15:30:00,307.51,307.83,307.37,307.68,6158.0,304.8466,305.1638,304.7078,305.0151,6158.0
2025-03-28 15:35:00,307.76,308.09,307.46,307.47,14009.0,305.0944,305.4216,304.797,304.807,14009.0
2025-03-28 15:40:00,307.6,307.92,307.58,307.85,11852.0,304.9358,305.2531,304.916,305.1837,11852.0
2025-03-28 15:45:00,307.96,308.17,307.85,308.03,10862.0,305.2927,305.5009,305.1837,305.3621,10862.0
2025-03-28 15:50:00,307.84,308.12,307.25,307.36,24261.0,305.1737,305.4513,304.5889,304.6979,24261.0
2025-03-28 15:55:00,307.29,307.57,306.8,306.95,83381.0,304.6285,304.9061,304.1428,304.2915,83381.0
2025-03-31 09:30:00,307.59,308.47,306.43,307.56,66839.0,304.9259,305.7983,303.776,304.8962,66839.0
2025-03-31 09:35:00,307.51,307.62,305.55,306.83,17004.0,304.8466,304.9557,302.9036,304.1725,17004.0
2025-03-31 09:40:00,307.08,308.55,306.78,308.23,17984.0,304.4203,305.8776,304.1229,305.5604,17984.0
2025-03-31 09:45:00,308.28,308.66,307.56,308.42,8728.0,305.6099,305.9866,304.8962,305.7487,8728.0
2025-03-31 09:50:00,308.01,309.05,307.84,308.78,6215.0,305.3423,306.3733,305.1737,306.1056,6215.0
2025-03-31 09:55:00,308.91,309.78,308.53,309.28,11753.0,306.2345,307.0969,305.8578,306.6013,11753.0
2025-03-31 10:00:00,309.5,310.51,308.78,310.5,13449.0,306.8194,307.8206,306.1056,307.8107,13449.0
2025-03-31 10:05:00,310.38,310.51,309.36,309.78,12987.0,307.6917,307.8206,306.6806,307.0969,12987.0
2025-03-31 10:10:00,309.67,309.74,308.65,309.43,22056.0,306.9879,307.0573,305.9767,306.75,22056.0
2025-03-31 10:15:00,309.13,309.84,309.03,309.36,33356.0,306.4526,307.1564,306.3534,306.6806,33356.0
2025-03-31 10:20:00,309.39,309.9,309.29,309.73,10397.0,306.7103,307.2159,306.6112,307.0474,10397.0
2025-03-31 10:25:00,309.93,310.82,309.91,310.69,14131.0,307.2456,308.1279,307.2258,307.9991,14131.0
2025-03-31 10:30:00,310.61,312.11,310.61,312.11,20691.0,307.9198,309.4068,307.9198,309.4068,20691.0
2025-03-31 10:35:00,312.14,312.97,311.83,312.97,30642.0,309.4365,310.2593,309.1292,310.2593,30642.0
2025-03-31 10:40:00,312.94,313.15,312.39,313.15,11418.0,310.2296,310.4378,309.6843,310.4378,11418.0
2025-03-31 10:45:00,313.22,314.05,313.18,313.83,16401.0,310.5072,311.33,310.4675,311.1119,16401.0
2025-03-31 10:50:00,313.84,313.98,313.3,313.51,11901.0,311.1218,311.2606,310.5865,310.7946,11901.0
2025-03-31 10:55:00,313.61,313.82,313.2,313.63,13855.0,310.8938,311.102,310.4873,310.9136,13855.0
2025-03-31 11:00:00,313.87,315.0,313.81,314.43,45648.0,311.1515,312.2717,311.092,311.7067,45648.0
2025-03-31 11:05:00,314.42,314.42,313.71,313.75,33558.0,311.6968,311.6968,310.9929,311.0326,33558.0
2025-03-31 11:10:00,313.75,314.41,313.75,313.97,13346.0,311.0326,311.6868,311.0326,311.2507,13346.0
2025-03-31 11:15:00,313.94,314.63,313.66,314.39,16964.0,311.2209,311.9049,310.9433,311.667,16964.0
2025-03-31 11:20:00,314.39,314.45,314.1,314.36,8191.0,311.667,311.7265,311.3795,311.6373,8191.0
2025-03-31 11:25:00,314.32,314.38,313.56,313.56,9435.0,311.5976,311.6571,310.8442,310.8442,9435.0
2025-03-31 11:30:00,313.56,313.62,312.73,312.73,14629.0,310.8442,310.9037,310.0214,310.0214,14629.0
2025-03-31 11:35:00,312.7,313.2,312.25,312.95,16209.0,309.9917,310.4873,309.5456,310.2395,16209.0
2025-03-31 11:40:00,313.1,313.16,312.14,312.15,6724.0,310.3882,310.4477,309.4365,309.4464,6724.0
2025-03-31 11:45:00,312.15,312.3,311.89,312.12,18411.0,309.4464,309.5951,309.1887,309.4167,18411.0
2025-03-31 11:50:00,312.07,312.62,312.05,312.53,16658.0,309.3671,309.9123,309.3473,309.8231,16658.0
2025-03-31 11:55:00,312.42,312.62,312.13,312.36,5008.0,309.7141,309.9123,309.4266,309.6546,5008.0
2025-03-31 12:00:00,312.63,312.87,312.46,312.81,7739.0,309.9223,310.1602,309.7537,310.1007,7739.0
2025-03-31 12:05:00,312.61,312.73,311.39,311.96,51502.0,309.9024,310.0214,308.693,309.2581,51502.0
2025-03-31 12:10:00,311.97,312.07,311.61,311.73,22631.0,309.268,309.3671,308.9111,309.0301,22631.0
2025-03-31 12:15:00,311.8,311.8,310.45,310.67,14055.0,309.0995,309.0995,307.7611,307.9792,14055.0
2025-03-31 12:20:00,310.65,311.01,310.41,310.48,4206.0,307.9594,308.3163,307.7215,307.7909,4206.0
2025-03-31 12:25:00,310.53,310.78,310.38,310.62,4097.0,307.8405,308.0883,307.6917,307.9297,4097.0
2025-03-31 12:30:00,310.67,311.09,310.48,310.48,9448.0,307.9792,308.3956,307.7909,307.7909,9448.0
2025-03-31 12:35:00,310.56,310.56,309.85,309.98,5526.0,307.8702,307.8702,307.1663,307.2952,5526.0
2025-03-31 12:40:00,309.81,309.99,309.06,309.06,5341.0,307.1267,307.3051,306.3832,306.3832,5341.0
2025-03-31 12:45:00,309.07,309.79,309.06,309.4,3750.0,306.3931,307.1069,306.3832,306.7202,3750.0
2025-03-31 12:50:00,309.39,309.73,309.39,309.62,4119.0,306.7103,307.0474,306.7103,306.9383,4119.0
2025-03-31 12:55:00,309.62,310.08,309.4,310.07,8142.0,306.9383,307.3943,306.7202,307.3844,8142.0
2025-03-31 13:00:00,310.1,310.25,309.59,309.59,3001.0,307.4142,307.5629,306.9086,306.9086,3001.0
2025-03-31 13:05:00,309.91,310.38,309.86,310.29,5421.0,307.2258,307.6917,307.1763,307.6025,5421.0
2025-03-31 13:10:00,310.3,310.3,309.61,309.91,8593.0,307.6124,307.6124,306.9284,307.2258,8593.0
2025-03-31 13:15:00,309.91,309.91,309.54,309.55,2244.0,307.2258,307.2258,306.859,306.8689,2244.0
2025-03-31 13:20:00,309.51,309.83,309.36,309.47,7439.0,306.8293,307.1465,306.6806,306.7896,7439.0
2025-03-31 13:25:00,309.73,309.73,309.39,309.56,6835.0,307.0474,307.0474,306.7103,306.8789,6835.0
2025-03-31 13:30:00,309.62,309.99,309.45,309.99,6260.0,306.9383,307.3051,306.7698,307.3051,6260.0
2025-03-31 13:35:00,309.87,310.06,309.78,309.85,8954.0,307.1862,307.3745,307.0969,307.1663,8954.0
2025-03-31 13:40:00,309.85,309.9,309.45,309.53,4406.0,307.1663,307.2159,306.7698,306.8491,4406.0
2025-03-31 13:45:00,309.2,310.0,309.2,310.0,8031.0,306.522,307.315,306.522,307.315,8031.0
2025-03-31 13:50:00,309.97,310.63,309.86,310.31,17075.0,307.2853,307.9396,307.1763,307.6224,17075.0
2025-03-31 13:55:00,310.46,310.58,310.01,310.01,3199.0,307.7711,307.89,307.325,307.325,3199.0
2025-03-31 14:00:00,310.13,311.0,310.13,310.59,7487.0,307.4439,308.3064,307.4439,307.8999,7487.0
2025-03-31 14:05:00,310.55,311.29,310.47,311.25,6270.0,307.8603,308.5939,307.781,308.5542,6270.0
2025-03-31 14:10:00,311.22,311.37,311.01,311.02,6332.0,308.5245,308.6732,308.3163,308.3262,6332.0
2025-03-31 14:15:00,311.06,311.26,310.63,311.2,21038.0,308.3659,308.5641,307.9396,308.5046,21038.0
2025-03-31 14:20:00,311.27,311.27,310.99,311.08,2639.0,308.574,308.574,308.2965,308.3857,2639.0
2025-03-31 14:25:00,310.91,311.24,310.87,311.19,6474.0,308.2172,308.5443,308.1775,308.4947,6474.0
2025-03-31 14:30:00,311.25,311.65,311.16,311.23,6963.0,308.5542,308.9507,308.465,308.5344,6963.0
2025-03-31 14:35:00,311.07,311.68,311.07,311.48,2829.0,308.3758,308.9805,308.3758,308.7822,2829.0
2025-03-31 14:40:00,311.33,311.67,311.17,311.17,6857.0,308.6335,308.9706,308.4749,308.4749,6857.0
2025-03-31 14:45:00,311.24,311.32,311.04,311.18,5441.0,308.5443,308.6236,308.346,308.4848,5441.0
2025-03-31 14:50:00,310.97,311.45,310.97,311.13,6922.0,308.2766,308.7525,308.2766,308.4353,6922.0
2025-03-31 14:55:00,311.15,311.15,310.52,310.52,7164.0,308.4551,308.4551,307.8305,307.8305,7164.0
2025-03-31 15:00:00,310.94,311.4,310.93,311.4,5952.0,308.2469,308.7029,308.237,308.7029,5952.0
2025-03-31 15:05:00,311.31,311.77,311.15,311.64,12520.0,308.6137,309.0697,308.4551,308.9408,12520.0
2025-03-31 15:10:00,311.63,312.19,311.35,312.06,13850.0,308.9309,309.4861,308.6533,309.3572,13850.0
2025-03-31 15:15:00,312.06,312.61,312.02,312.48,13401.0,309.3572,309.9024,309.3175,309.7736,13401.0
2025-03-31 15:20:00,312.54,312.54,312.06,312.19,12427.0,309.833,309.833,309.3572,309.4861,12427.0
2025-03-31 15:25:00,311.96,312.11,311.75,311.82,12648.0,309.2581,309.4068,309.0499,309.1193,12648.0
2025-03-31 15:30:00,311.82,312.76,311.82,312.67,19809.0,309.1193,310.0511,309.1193,309.9619,19809.0
2025-03-31 15:35:00,312.67,312.67,312.13,312.45,10413.0,309.9619,309.9619,309.4266,309.7438,10413.0
2025-03-31 15:40:00,312.42,313.08,312.39,312.46,19376.0,309.7141,310.3684,309.6843,309.7537,19376.0
2025-03-31 15:45:00,312.62,312.83,312.21,312.38,14427.0,309.9123,310.1205,309.5059,309.6744,14427.0
2025-03-31 15:50:00,312.5,312.77,311.72,312.48,77864.0,309.7934,310.061,309.0201,309.7736,77864.0
2025-03-31 15:55:00,312.16,312.32,311.23,311.47,145849.0,309.4563,309.6149,308.5344,308.7723,145849.0
2025-04-01 09:30:00,310.58,311.33,308.1,309.27,40432.0,307.89,308.6335,305.4315,306.5914,40432.0
2025-04-01 09:35:00,309.27,309.54,308.3,309.25,9273.0,306.5914,306.859,305.6298,306.5715,9273.0
2025-04-01 09:40:00,309.3,309.33,308.01,308.34,11804.0,306.6211,306.6508,305.3423,305.6694,11804.0
2025-04-01 09:45:00,308.43,308.92,308.15,308.77,15803.0,305.7586,306.2444,305.4811,306.0957,15803.0
2025-04-01 09:50:00,308.78,309.28,308.45,308.61,14783.0,306.1056,306.6013,305.7785,305.9371,14783.0
2025-04-01 09:55:00,308.32,308.56,307.97,308.38,10675.0,305.6496,305.8875,305.3026,305.7091,10675.0
2025-04-01 10:00:00,308.22,309.13,307.85,308.77,20940.0,305.5505,306.4526,305.1837,306.0957,20940.0
2025-04-01 10:05:00,308.65,308.7,307.97,308.41,17755.0,305.9767,306.0263,305.3026,305.7388,17755.0
2025-04-01 10:10:00,308.41,308.73,307.95,308.32,7699.0,305.7388,306.056,305.2828,305.6496,7699.0
2025-04-01 10:15:00,308.3,309.02,308.26,308.82,12451.0,305.6298,306.3435,305.5901,306.1453,12451.0
2025-04-01 10:20:00,308.93,309.09,308.44,308.99,6053.0,306.2543,306.4129,305.7686,306.3138,6053.0
2025-04-01 10:25:00,309.06,309.75,308.71,309.36,11073.0,306.3832,307.0672,306.0362,306.6806,11073.0
2025-04-01 10:30:00,309.46,309.97,309.25,309.72,14504.0,306.7797,307.2853,306.5715,307.0375,14504.0
2025-04-01 10:35:00,309.72,310.69,309.68,310.69,14435.0,307.0375,307.9991,306.9978,307.9991,14435.0
2025-04-01 10:40:00,310.45,311.29,310.4,310.99,7878.0,307.7611,308.5939,307.7116,308.2965,7878.0
2025-04-01 10:45:00,311.06,311.07,310.74,310.76,8438.0,308.3659,308.3758,308.0486,308.0685,8438.0
2025-04-01 10:50:00,310.86,311.08,310.65,311.08,17479.0,308.1676,308.3857,307.9594,308.3857,17479.0
2025-04-01 10:55:00,311.22,311.39,310.41,311.12,14091.0,308.5245,308.693,307.7215,308.4253,14091.0
2025-04-01 11:00:00,310.93,311.38,310.77,311.38,9222.0,308.237,308.6831,308.0784,308.6831,9222.0
2025-04-01 11:05:00,311.38,312.17,311.38,311.94,6241.0,308.6831,309.4662,308.6831,309.2382,6241.0
2025-04-01 11:10:00,312.0,312.5,311.87,312.35,8939.0,309.2977,309.7934,309.1688,309.6447,8939.0
2025-04-01 11:15:00,312.5,312.62,312.02,312.05,18036.0,309.7934,309.9123,309.3175,309.3473,18036.0
2025-04-01 11:20:00,311.98,312.12,311.57,311.84,12474.0,309.2779,309.4167,308.8714,309.1391,12474.0
2025-04-01 11:25:00,311.97,312.12,311.65,311.94,11887.0,309.268,309.4167,308.9507,309.2382,11887.0
2025-04-01 11:30:00,311.94,312.01,311.65,311.74,5718.0,309.2382,309.3076,308.9507,309.04,5718.0
2025-04-01 11:35:00,311.75,311.99,311.71,311.99,3670.0,309.0499,309.2878,309.0102,309.2878,3670.0
2025-04-01 11:40:00,311.87,311.98,311.49,311.8,8769.0,309.1688,309.2779,308.7921,309.0995,8769.0
2025-04-01 11:45:00,311.67,311.92,311.56,311.92,4348.0,308.9706,309.2184,308.8615,309.2184,4348.0
2025-04-01 11:50:00,311.85,311.92,311.12,311.19,8857.0,309.149,309.2184,308.4253,308.4947,8857.0
2025-04-01 11:55:00,311.36,311.38,311.0,311.08,5657.0,308.6633,308.6831,308.3064,308.3857,5657.0
2025-04-01 12:00:00,311.1,311.44,310.92,311.02,7607.0,308.4055,308.7426,308.2271,308.3262,7607.0
2025-04-01 12:05:00,310.84,310.98,310.52,310.52,11111.0,308.1478,308.2866,307.8305,307.8305,11111.0
2025-04-01 12:10:00,310.66,310.81,310.37,310.4,12694.0,307.9693,308.118,307.6818,307.7116,12694.0
2025-04-01 12:15:00,310.41,310.67,310.35,310.35,7958.0,307.7215,307.9792,307.662,307.662,7958.0
2025-04-01 12:20:00,310.31,310.55,310.09,310.09,4501.0,307.6224,307.8603,307.4043,307.4043,4501.0
2025-04-01 12:25:00,310.07,310.07,309.56,309.58,8362.0,307.3844,307.3844,306.8789,306.8987,8362.0
2025-04-01 12:30:00,309.55,309.73,309.33,309.47,6909.0,306.8689,307.0474,306.6508,306.7896,6909.0
2025-04-01 12:35:00,309.26,309.46,308.82,308.91,4551.0,306.5814,306.7797,306.1453,306.2345,4551.0
2025-04-01 12:40:00,309.0,309.14,308.78,308.91,7549.0,306.3237,306.4625,306.1056,306.2345,7549.0
2025-04-01 12:45:00,308.91,309.06,308.61,308.61,2044.0,306.2345,306.3832,305.9371,305.9371,2044.0
2025-04-01 12:50:00,308.71,309.01,308.66,309.01,3139.0,306.0362,306.3336,305.9866,306.3336,3139.0
2025-04-01 12:55:00,309.2,309.48,309.2,309.22,5226.0,306.522,306.7995,306.522,306.5418,5226.0
2025-04-01 13:00:00,309.14,309.5,309.02,309.06,3911.0,306.4625,306.8194,306.3435,306.3832,3911.0
2025-04-01 13:05:00,309.24,309.24,308.6,308.85,3104.0,306.5616,306.5616,305.9272,306.175,3104.0
2025-04-01 13:10:00,308.82,309.08,308.66,309.08,6991.0,306.1453,306.403,305.9866,306.403,6991.0
2025-04-01 13:15:00,308.96,308.96,308.53,308.71,6438.0,306.284,306.284,305.8578,306.0362,6438.0
2025-04-01 13:20:00,308.54,308.85,308.51,308.61,2850.0,305.8677,306.175,305.8379,305.9371,2850.0
2025-04-01 13:25:00,308.64,308.7,308.45,308.64,4904.0,305.9668,306.0263,305.7785,305.9668,4904.0
2025-04-01 13:30:00,308.57,308.62,308.33,308.39,12478.0,305.8974,305.947,305.6595,305.719,12478.0
2025-04-01 13:35:00,308.38,308.78,308.35,308.69,8761.0,305.7091,306.1056,305.6793,306.0164,8761.0
2025-04-01 13:40:00,308.64,308.69,308.0,308.13,10293.0,305.9668,306.0164,305.3324,305.4612,10293.0
2025-04-01 13:45:00,308.15,308.65,308.15,308.65,4335.0,305.4811,305.9767,305.4811,305.9767,4335.0
2025-04-01 13:50:00,308.36,308.6,308.16,308.19,4190.0,305.6892,305.9272,305.491,305.5207,4190.0
2025-04-01 13:55:00,308.34,308.39,308.0,308.25,4036.0,305.6694,305.719,305.3324,305.5802,4036.0
2025-04-01 14:00:00,308.28,308.28,308.13,308.15,15174.0,305.6099,305.6099,305.4612,305.4811,15174.0
2025-04-01 14:05:00,308.19,308.39,308.1,308.32,16053.0,305.5207,305.719,305.4315,305.6496,16053.0
2025-04-01 14:10:00,308.28,308.4,308.14,308.19,4742.0,305.6099,305.7289,305.4712,305.5207,4742.0
2025-04-01 14:15:00,308.15,308.31,308.15,308.27,5622.0,305.4811,305.6397,305.4811,305.6,5622.0
2025-04-01 14:20:00,308.22,308.22,307.31,307.72,41827.0,305.5505,305.5505,304.6483,305.0548,41827.0
2025-04-01 14:25:00,307.92,307.92,307.39,307.43,6049.0,305.2531,305.2531,304.7276,304.7673,6049.0
2025-04-01 14:30:00,307.48,307.48,306.95,307.04,14228.0,304.8169,304.8169,304.2915,304.3807,14228.0
2025-04-01 14:35:00,307.21,307.21,306.55,306.65,7489.0,304.5492,304.5492,303.8949,303.9941,7489.0
2025-04-01 14:40:00,306.63,307.01,306.58,306.74,8330.0,303.9742,304.3509,303.9247,304.0833,8330.0
2025-04-01 14:45:00,306.69,306.69,306.05,306.05,6529.0,304.0337,304.0337,303.3993,303.3993,6529.0
2025-04-01 14:50:00,306.05,306.05,305.36,305.46,8399.0,303.3993,303.3993,302.7152,302.8144,8399.0
2025-04-01 14:55:00,305.46,306.33,305.32,306.3,16745.0,302.8144,303.6768,302.6756,303.6471,16745.0
2025-04-01 15:00:00,306.2,306.26,305.72,306.01,12963.0,303.548,303.6074,303.0721,303.3596,12963.0
2025-04-01 15:05:00,306.03,306.36,305.88,305.92,15659.0,303.3794,303.7066,303.2307,303.2704,15659.0
2025-04-01 15:10:00,306.05,306.25,305.99,306.06,8126.0,303.3993,303.5975,303.3398,303.4092,8126.0
2025-04-01 15:15:00,306.19,306.48,305.47,305.47,8035.0,303.538,303.8255,302.8243,302.8243,8035.0
2025-04-01 15:20:00,305.54,305.67,305.0,305.4,15760.0,302.8937,303.0225,302.3583,302.7549,15760.0
2025-04-01 15:25:00,305.64,306.14,305.32,305.96,9363.0,302.9928,303.4885,302.6756,303.31,9363.0
2025-04-01 15:30:00,305.93,306.15,305.48,306.0,21766.0,303.2803,303.4984,302.8342,303.3497,21766.0
2025-04-01 15:35:00,306.23,306.59,305.81,306.48,15537.0,303.5777,303.9346,303.1613,303.8255,15537.0
2025-04-01 15:40:00,306.38,306.5,305.98,306.06,14125.0,303.7264,303.8454,303.3299,303.4092,14125.0
2025-04-01 15:45:00,306.15,306.31,305.7,306.07,29187.0,303.4984,303.657,303.0523,303.4191,29187.0
2025-04-01 15:50:00,306.07,306.69,305.61,306.55,55739.0,303.4191,304.0337,302.9631,303.8949,55739.0
2025-04-01 15:55:00,306.77,307.11,306.36,306.89,182694.0,304.113,304.4501,303.7066,304.232,182694.0
2025-04-02 09:30:00,305.41,305.95,302.62,302.93,47026.0,302.7648,303.3001,299.999,300.3063,47026.0
2025-04-02 09:35:00,302.7,302.7,300.27,301.11,36232.0,300.0783,300.0783,297.6693,298.502,36232.0
2025-04-02 09:40:00,301.5,302.46,301.2,301.43,8419.0,298.8887,299.8403,298.5913,298.8193,8419.0
2025-04-02 09:45:00,301.21,302.08,301.2,301.56,20074.0,298.6012,299.4636,298.5913,298.9481,20074.0
2025-04-02 09:50:00,301.4,301.61,300.58,301.25,30616.0,298.7895,298.9977,297.9766,298.6408,30616.0
2025-04-02 09:55:00,301.25,301.33,300.1,301.28,24967.0,298.6408,298.7201,297.5008,298.6706,24967.0
2025-04-02 10:00:00,301.27,303.28,301.27,303.18,20448.0,298.6607,300.6532,298.6607,300.5541,20448.0
2025-04-02 10:05:00,303.18,303.86,302.61,303.71,6555.0,300.5541,301.2282,299.989,301.0795,6555.0
2025-04-02 10:10:00,303.78,304.57,303.47,304.03,13783.0,301.1489,301.9321,300.8416,301.3967,13783.0
2025-04-02 10:15:00,304.31,304.61,304.11,304.61,2449.0,301.6743,301.9717,301.4761,301.9717,2449.0
2025-04-02 10:20:00,304.61,304.61,304.15,304.56,6374.0,301.9717,301.9717,301.5157,301.9222,6374.0
2025-04-02 10:25:00,304.73,304.75,304.43,304.54,4582.0,302.0907,302.1105,301.7933,301.9023,4582.0
2025-04-02 10:30:00,304.48,304.94,304.27,304.66,14642.0,301.8429,302.2989,301.6347,302.0213,14642.0
2025-04-02 10:35:00,304.46,305.09,304.29,304.54,5366.0,301.823,302.4476,301.6545,301.9023,5366.0
2025-04-02 10:40:00,304.61,304.61,304.26,304.48,3988.0,301.9717,301.9717,301.6248,301.8429,3988.0
2025-04-02 10:45:00,304.48,304.82,304.29,304.75,4603.0,301.8429,302.1799,301.6545,302.1105,4603.0
2025-04-02 10:50:00,305.09,305.65,304.71,305.58,15023.0,302.4476,303.0027,302.0709,302.9333,15023.0
2025-04-02 10:55:00,305.43,305.73,305.25,305.42,4457.0,302.7846,303.082,302.6062,302.7747,4457.0
2025-04-02 11:00:00,305.5,306.06,305.46,306.06,3423.0,302.854,303.4092,302.8144,303.4092,3423.0
2025-04-02 11:05:00,305.98,306.06,305.73,305.75,5785.0,303.3299,303.4092,303.082,303.1019,5785.0
2025-04-02 11:10:00,305.98,306.43,305.87,305.98,6355.0,303.3299,303.776,303.2208,303.3299,6355.0
2025-04-02 11:15:00,306.05,306.14,305.61,305.8,2961.0,303.3993,303.4885,302.9631,303.1514,2961.0
2025-04-02 11:20:00,306.25,306.45,305.89,306.0,3792.0,303.5975,303.7958,303.2406,303.3497,3792.0
2025-04-02 11:25:00,306.16,306.46,305.9,306.22,5092.0,303.5083,303.8057,303.2506,303.5678,5092.0
2025-04-02 11:30:00,306.51,306.76,306.51,306.61,7189.0,303.8553,304.1031,303.8553,303.9544,7189.0
2025-04-02 11:35:00,306.61,306.61,305.68,305.69,3258.0,303.9544,303.9544,303.0325,303.0424,3258.0
2025-04-02 11:40:00,305.88,305.88,305.0,305.01,7207.0,303.2307,303.2307,302.3583,302.3683,7207.0
2025-04-02 11:45:00,304.97,305.2,304.88,305.14,5647.0,302.3286,302.5566,302.2394,302.4971,5647.0
2025-04-02 11:50:00,305.14,305.29,304.66,304.87,2131.0,302.4971,302.6458,302.0213,302.2295,2131.0
2025-04-02 11:55:00,304.87,304.87,304.39,304.48,3424.0,302.2295,302.2295,301.7536,301.8429,3424.0
2025-04-02 12:00:00,304.27,304.46,304.18,304.4,7328.0,301.6347,301.823,301.5454,301.7635,7328.0
2025-04-02 12:05:00,304.4,304.99,304.23,304.73,10006.0,301.7635,302.3484,301.595,302.0907,10006.0
2025-04-02 12:10:00,304.76,305.44,304.76,305.44,4733.0,302.1204,302.7945,302.1204,302.7945,4733.0
2025-04-02 12:15:00,305.44,305.5,304.47,304.6,13038.0,302.7945,302.854,301.8329,301.9618,13038.0
2025-04-02 12:20:00,304.55,304.55,304.02,304.12,5259.0,301.9122,301.9122,301.3868,301.486,5259.0
2025-04-02 12:25:00,304.18,304.27,303.96,304.04,4513.0,301.5454,301.6347,301.3274,301.4067,4513.0
2025-04-02 12:30:00,304.11,304.28,303.85,303.85,3746.0,301.4761,301.6446,301.2183,301.2183,3746.0
2025-04-02 12:35:00,303.97,304.09,303.75,303.87,5562.0,301.3373,301.4562,301.1192,301.2381,5562.0
2025-04-02 12:40:00,303.93,304.23,303.78,304.16,2352.0,301.2976,301.595,301.1489,301.5256,2352.0
2025-04-02 12:45:00,304.14,304.64,304.14,304.57,3877.0,301.5058,302.0015,301.5058,301.9321,3877.0
2025-04-02 12:50:00,304.5,305.14,304.5,304.73,3261.0,301.8627,302.4971,301.8627,302.0907,3261.0
2025-04-02 12:55:00,304.96,305.35,304.93,305.0,4406.0,302.3187,302.7053,302.289,302.3583,4406.0
2025-04-02 13:00:00,305.27,305.27,304.95,305.27,7142.0,302.626,302.626,302.3088,302.626,7142.0
2025-04-02 13:05:00,305.17,305.2,304.87,304.94,3828.0,302.5269,302.5566,302.2295,302.2989,3828.0
2025-04-02 13:10:00,305.01,305.3,305.01,305.13,3592.0,302.3683,302.6557,302.3683,302.4872,3592.0
2025-04-02 13:15:00,305.22,305.38,305.18,305.25,2419.0,302.5764,302.7351,302.5368,302.6062,2419.0
2025-04-02 13:20:00,305.4,305.66,305.4,305.66,2770.0,302.7549,303.0126,302.7549,303.0126,2770.0
2025-04-02 13:25:00,305.63,305.63,305.29,305.42,5219.0,302.9829,302.9829,302.6458,302.7747,5219.0
2025-04-02 13:30:00,305.38,305.74,305.12,305.74,6855.0,302.7351,303.0919,302.4773,303.0919,6855.0
2025-04-02 13:35:00,305.54,305.88,305.53,305.68,3705.0,302.8937,303.2307,302.8838,303.0325,3705.0
2025-04-02 13:40:00,306.06,306.24,305.72,305.73,4250.0,303.4092,303.5876,303.0721,303.082,4250.0
2025-04-02 13:45:00,305.61,305.68,305.43,305.67,3160.0,302.9631,303.0325,302.7846,303.0225,3160.0
2025-04-02 13:50:00,305.66,305.66,305.11,305.3,4363.0,303.0126,303.0126,302.4674,302.6557,4363.0
2025-04-02 13:55:00,305.31,305.5,305.28,305.44,2900.0,302.6657,302.854,302.6359,302.7945,2900.0
2025-04-02 14:00:00,305.44,305.54,305.08,305.35,8954.0,302.7945,302.8937,302.4377,302.7053,8954.0
2025-04-02 14:05:00,305.32,305.32,305.08,305.1,3100.0,302.6756,302.6756,302.4377,302.4575,3100.0
2025-04-02 14:10:00,305.07,305.54,304.92,305.53,6470.0,302.4277,302.8937,302.279,302.8838,6470.0
2025-04-02 14:15:00,305.38,305.38,304.77,304.77,2946.0,302.7351,302.7351,302.1303,302.1303,2946.0
2025-04-02 14:20:00,304.77,304.98,304.76,304.8,2130.0,302.1303,302.3385,302.1204,302.1601,2130.0
2025-04-02 14:25:00,304.79,305.03,304.26,304.26,5688.0,302.1502,302.3881,301.6248,301.6248,5688.0
2025-04-02 14:30:00,304.31,305.08,304.31,304.85,5029.0,301.6743,302.4377,301.6743,302.2096,5029.0
2025-04-02 14:35:00,305.04,305.13,304.91,304.92,2879.0,302.398,302.4872,302.2691,302.279,2879.0
2025-04-02 14:40:00,305.02,305.17,304.98,305.15,7315.0,302.3782,302.5269,302.3385,302.507,7315.0
2025-04-02 14:45:00,305.15,305.32,304.95,304.98,6882.0,302.507,302.6756,302.3088,302.3385,6882.0
2025-04-02 14:50:00,305.13,305.13,304.78,305.01,4781.0,302.4872,302.4872,302.1403,302.3683,4781.0
2025-04-02 14:55:00,305.03,305.04,304.21,304.45,9864.0,302.3881,302.398,301.5752,301.8131,9864.0
2025-04-02 15:00:00,304.44,305.11,304.41,305.11,8891.0,301.8032,302.4674,301.7735,302.4674,8891.0
2025-04-02 15:05:00,304.94,305.12,304.67,305.01,11094.0,302.2989,302.4773,302.0312,302.3683,11094.0
2025-04-02 15:10:00,305.01,305.16,304.87,304.89,11283.0,302.3683,302.517,302.2295,302.2493,11283.0
2025-04-02 15:15:00,304.92,305.07,304.6,304.73,15829.0,302.279,302.4277,301.9618,302.0907,15829.0
2025-04-02 15:20:00,304.73,304.9,304.6,304.79,10767.0,302.0907,302.2592,301.9618,302.1502,10767.0
2025-04-02 15:25:00,304.85,305.58,304.61,305.54,15070.0,302.2096,302.9333,301.9717,302.8937,15070.0
2025-04-02 15:30:00,305.34,305.5,305.06,305.33,13096.0,302.6954,302.854,302.4178,302.6855,13096.0
2025-04-02 15:35:00,305.18,305.73,305.12,305.4,10495.0,302.5368,303.082,302.4773,302.7549,10495.0
2025-04-02 15:40:00,305.55,305.82,305.25,305.34,18587.0,302.9036,303.1712,302.6062,302.6954,18587.0
2025-04-02 15:45:00,305.34,305.85,305.33,305.69,15097.0,302.6954,303.201,302.6855,303.0424,15097.0
2025-04-02 15:50:00,305.54,306.01,305.06,305.78,42077.0,302.8937,303.3596,302.4178,303.1316,42077.0
2025-04-02 15:55:00,305.7,306.1,305.47,305.62,113038.0,303.0523,303.4488,302.8243,302.973,113038.0
2025-04-03 09:30:00,311.18,314.9,309.96,311.17,80335.0,308.4848,312.1726,307.2754,308.4749,80335.0
2025-04-03 09:35:00,311.78,313.55,310.58,310.73,20288.0,309.0796,310.8343,307.89,308.0387,20288.0
2025-04-03 09:40:00,310.54,314.56,310.42,313.41,45152.0,307.8504,311.8355,307.7314,310.6955,45152.0
2025-04-03 09:45:00,313.35,313.49,310.86,311.84,23309.0,310.636,310.7748,308.1676,309.1391,23309.0
2025-04-03 09:50:00,311.87,312.5,311.13,311.64,23024.0,309.1688,309.7934,308.4353,308.9408,23024.0
2025-04-03 09:55:00,311.69,312.44,311.36,311.57,18236.0,308.9904,309.7339,308.6633,308.8714,18236.0
2025-04-03 10:00:00,311.15,311.81,309.78,309.78,19388.0,308.4551,309.1094,307.0969,307.0969,19388.0
2025-04-03 10:05:00,309.9,311.03,308.66,309.23,28293.0,307.2159,308.3361,305.9866,306.5517,28293.0
2025-04-03 10:10:00,309.23,309.61,307.99,308.0,18806.0,306.5517,306.9284,305.3224,305.3324,18806.0
2025-04-03 10:15:00,308.0,308.33,307.67,308.17,16571.0,305.3324,305.6595,305.0052,305.5009,16571.0
2025-04-03 10:20:00,307.98,308.21,307.24,307.87,14959.0,305.3125,305.5405,304.5789,305.2035,14959.0
2025-04-03 10:25:00,307.7,308.0,307.15,307.36,12429.0,305.035,305.3324,304.4897,304.6979,12429.0
2025-04-03 10:30:00,307.29,308.23,307.02,308.23,17858.0,304.6285,305.5604,304.3609,305.5604,17858.0
2025-04-03 10:35:00,308.22,309.54,308.01,308.22,14125.0,305.5505,306.859,305.3423,305.5505,14125.0
2025-04-03 10:40:00,308.53,309.17,308.4,308.44,11152.0,305.8578,306.4922,305.7289,305.7686,11152.0
2025-04-03 10:45:00,308.44,309.2,308.16,308.86,12465.0,305.7686,306.522,305.491,306.1849,12465.0
2025-04-03 10:50:00,309.0,309.27,308.64,308.81,18456.0,306.3237,306.5914,305.9668,306.1353,18456.0
2025-04-03 10:55:00,308.61,309.29,308.41,308.79,12656.0,305.9371,306.6112,305.7388,306.1155,12656.0
2025-04-03 11:00:00,308.87,309.61,308.8,309.29,6955.0,306.1948,306.9284,306.1254,306.6112,6955.0
2025-04-03 11:05:00,309.48,309.48,308.53,308.88,12807.0,306.7995,306.7995,305.8578,306.2047,12807.0
2025-04-03 11:10:00,308.88,309.21,308.42,308.75,9064.0,306.2047,306.5319,305.7487,306.0759,9064.0
2025-04-03 11:15:00,308.86,309.41,308.46,308.46,10761.0,306.1849,306.7302,305.7884,305.7884,10761.0
2025-04-03 11:20:00,308.29,309.01,308.0,309.01,4951.0,305.6199,306.3336,305.3324,306.3336,4951.0
2025-04-03 11:25:00,309.07,309.07,308.07,308.59,14610.0,306.3931,306.3931,305.4018,305.9173,14610.0
2025-04-03 11:30:00,308.37,308.5,307.69,307.81,12014.0,305.6992,305.828,305.025,305.144,12014.0
2025-04-03 11:35:00,307.9,308.18,307.48,307.81,9477.0,305.2332,305.5108,304.8169,305.144,9477.0
2025-04-03 11:40:00,307.58,308.28,307.43,308.28,10708.0,304.916,305.6099,304.7673,305.6099,10708.0
2025-04-03 11:45:00,308.24,308.67,308.23,308.53,12720.0,305.5703,305.9966,305.5604,305.8578,12720.0
2025-04-03 11:50:00,308.62,308.62,307.71,307.71,11433.0,305.947,305.947,305.0449,305.0449,11433.0
2025-04-03 11:55:00,307.95,308.5,307.43,308.29,10902.0,305.2828,305.828,304.7673,305.6199,10902.0
2025-04-03 12:00:00,308.15,308.47,307.72,307.82,9831.0,305.4811,305.7983,305.0548,305.1539,9831.0
2025-04-03 12:05:00,307.88,308.21,307.39,307.48,5427.0,305.2134,305.5405,304.7276,304.8169,5427.0
2025-04-03 12:10:00,307.45,307.86,307.32,307.86,7192.0,304.7871,305.1936,304.6583,305.1936,7192.0
2025-04-03 12:15:00,307.62,308.26,307.61,308.08,6256.0,304.9557,305.5901,304.9457,305.4117,6256.0
2025-04-03 12:20:00,308.2,308.61,307.88,308.54,6064.0,305.5306,305.9371,305.2134,305.8677,6064.0
2025-04-03 12:25:00,308.43,308.67,308.21,308.65,6580.0,305.7586,305.9966,305.5405,305.9767,6580.0
2025-04-03 12:30:00,308.73,308.75,308.32,308.5,9252.0,306.056,306.0759,305.6496,305.828,9252.0
2025-04-03 12:35:00,308.65,309.0,308.47,308.83,6740.0,305.9767,306.3237,305.7983,306.1552,6740.0
2025-04-03 12:40:00,308.97,309.55,308.85,309.05,8793.0,306.294,306.8689,306.175,306.3733,8793.0
2025-04-03 12:45:00,309.12,309.14,308.77,309.1,3313.0,306.4427,306.4625,306.0957,306.4228,3313.0
2025-04-03 12:50:00,308.95,309.0,308.23,308.33,9017.0,306.2741,306.3237,305.5604,305.6595,9017.0
2025-04-03 12:55:00,308.32,308.45,308.14,308.18,6062.0,305.6496,305.7785,305.4712,305.5108,6062.0
2025-04-03 13:00:00,308.33,308.46,307.27,307.6,24501.0,305.6595,305.7884,304.6087,304.9358,24501.0
2025-04-03 13:05:00,307.63,307.85,307.31,307.31,5335.0,304.9656,305.1837,304.6483,304.6483,5335.0
2025-04-03 13:10:00,307.3,307.79,307.28,307.47,10128.0,304.6384,305.1242,304.6186,304.807,10128.0
2025-04-03 13:15:00,307.47,307.66,306.7,307.26,16153.0,304.807,304.9953,304.0436,304.5988,16153.0
2025-04-03 13:20:00,307.26,308.09,307.26,308.09,12677.0,304.5988,305.4216,304.5988,305.4216,12677.0
2025-04-03 13:25:00,308.16,308.29,307.65,307.84,13550.0,305.491,305.6199,304.9854,305.1737,13550.0
2025-04-03 13:30:00,307.84,308.55,307.72,308.55,19688.0,305.1737,305.8776,305.0548,305.8776,19688.0
2025-04-03 13:35:00,308.66,309.05,308.52,308.91,7961.0,305.9866,306.3733,305.8479,306.2345,7961.0
2025-04-03 13:40:00,309.07,309.07,308.63,308.96,6592.0,306.3931,306.3931,305.9569,306.284,6592.0
2025-04-03 13:45:00,308.76,309.25,308.76,308.91,7607.0,306.0858,306.5715,306.0858,306.2345,7607.0
2025-04-03 13:50:00,309.0,309.17,308.58,308.94,8202.0,306.3237,306.4922,305.9073,306.2642,8202.0
2025-04-03 13:55:00,308.95,309.07,308.63,308.88,6177.0,306.2741,306.3931,305.9569,306.2047,6177.0
2025-04-03 14:00:00,309.0,309.6,308.99,309.48,9310.0,306.3237,306.9185,306.3138,306.7995,9310.0
2025-04-03 14:05:00,309.32,309.43,309.14,309.29,5394.0,306.6409,306.75,306.4625,306.6112,5394.0
2025-04-03 14:10:00,309.29,310.28,309.28,310.28,7053.0,306.6112,307.5926,306.6013,307.5926,7053.0
2025-04-03 14:15:00,310.34,310.79,310.16,310.3,13057.0,307.6521,308.0982,307.4737,307.6124,13057.0
2025-04-03 14:20:00,310.21,310.3,309.6,309.78,14084.0,307.5232,307.6124,306.9185,307.0969,14084.0
2025-04-03 14:25:00,309.85,309.85,309.29,309.53,10119.0,307.1663,307.1663,306.6112,306.8491,10119.0
2025-04-03 14:30:00,309.5,309.79,309.0,309.0,13844.0,306.8194,307.1069,306.3237,306.3237,13844.0
2025-04-03 14:35:00,309.27,309.49,309.01,309.21,6591.0,306.5914,306.8095,306.3336,306.5319,6591.0
2025-04-03 14:40:00,309.09,309.67,309.09,309.61,12456.0,306.4129,306.9879,306.4129,306.9284,12456.0
2025-04-03 14:45:00,309.6,310.16,309.45,310.06,14611.0,306.9185,307.4737,306.7698,307.3745,14611.0
2025-04-03 14:50:00,310.18,310.24,309.7,309.98,16874.0,307.4935,307.553,307.0176,307.2952,16874.0
2025-04-03 14:55:00,309.98,310.53,309.69,310.48,11511.0,307.2952,307.8405,307.0077,307.7909,11511.0
2025-04-03 15:00:00,310.47,311.26,310.05,311.21,12274.0,307.781,308.5641,307.3646,308.5146,12274.0
2025-04-03 15:05:00,311.33,311.54,310.49,310.61,21039.0,308.6335,308.8417,307.8008,307.9198,21039.0
2025-04-03 15:10:00,310.62,310.98,310.39,310.69,17727.0,307.9297,308.2866,307.7017,307.9991,17727.0
2025-04-03 15:15:00,310.68,310.71,310.02,310.59,20787.0,307.9892,308.0189,307.3349,307.8999,20787.0
2025-04-03 15:20:00,310.69,310.7,310.2,310.57,14766.0,307.9991,308.009,307.5133,307.8801,14766.0
2025-04-03 15:25:00,310.48,311.02,310.31,310.87,29790.0,307.7909,308.3262,307.6224,308.1775,29790.0
2025-04-03 15:30:00,310.87,310.95,309.66,309.68,20503.0,308.1775,308.2568,306.978,306.9978,20503.0
2025-04-03 15:35:00,309.69,309.96,309.45,309.89,27857.0,307.0077,307.2754,306.7698,307.206,27857.0
2025-04-03 15:40:00,309.81,310.63,309.64,310.31,23131.0,307.1267,307.9396,306.9582,307.6224,23131.0
2025-04-03 15:45:00,310.39,310.47,309.53,309.77,30380.0,307.7017,307.781,306.8491,307.087,30380.0
2025-04-03 15:50:00,309.76,310.37,309.46,309.76,72352.0,307.0771,307.6818,306.7797,307.0771,72352.0
2025-04-03 15:55:00,309.75,310.5,309.39,310.09,254471.0,307.0672,307.8107,306.7103,307.4043,254471.0
2025-04-04 09:30:00,312.11,312.11,305.32,307.67,77798.0,309.4068,309.4068,302.6756,305.0052,77798.0
2025-04-04 09:35:00,307.52,308.07,305.66,307.79,26819.0,304.8565,305.4018,303.0126,305.1242,26819.0
2025-04-04 09:40:00,307.35,308.85,306.51,308.48,19598.0,304.688,306.175,303.8553,305.8082,19598.0
2025-04-04 09:45:00,308.69,308.85,305.7,306.12,14640.0,306.0164,306.175,303.0523,303.4686,14640.0
2025-04-04 09:50:00,305.9,307.82,305.68,307.19,9952.0,303.2506,305.1539,303.0325,304.5294,9952.0
2025-04-04 09:55:00,306.94,308.32,306.4,307.4,20631.0,304.2815,305.6496,303.7462,304.7376,20631.0
2025-04-04 10:00:00,307.68,307.74,306.73,307.11,24601.0,305.0151,305.0746,304.0734,304.4501,24601.0
2025-04-04 10:05:00,307.11,308.11,306.8,307.47,22813.0,304.4501,305.4414,304.1428,304.807,22813.0
2025-04-04 10:10:00,307.49,307.5,306.66,306.76,6663.0,304.8268,304.8367,304.004,304.1031,6663.0
2025-04-04 10:15:00,306.53,306.89,305.53,306.81,36676.0,303.8751,304.232,302.8838,304.1527,36676.0
2025-04-04 10:20:00,306.6,307.23,306.49,306.97,17182.0,303.9445,304.569,303.8354,304.3113,17182.0
2025-04-04 10:25:00,307.18,307.45,306.53,307.09,17092.0,304.5195,304.7871,303.8751,304.4302,17092.0
2025-04-04 10:30:00,307.11,308.33,306.9,308.29,32526.0,304.4501,305.6595,304.2419,305.6199,32526.0
2025-04-04 10:35:00,307.96,308.61,307.57,308.53,22242.0,305.2927,305.9371,304.9061,305.8578,22242.0
2025-04-04 10:40:00,308.35,309.33,307.46,308.89,34143.0,305.6793,306.6508,304.797,306.2147,34143.0
2025-04-04 10:45:00,308.88,308.88,307.16,307.73,41648.0,306.2047,306.2047,304.4996,305.0647,41648.0
2025-04-04 10:50:00,307.71,308.91,307.33,308.47,38644.0,305.0449,306.2345,304.6682,305.7983,38644.0
2025-04-04 10:55:00,308.42,308.66,307.09,307.65,20319.0,305.7487,305.9866,304.4302,304.9854,20319.0
2025-04-04 11:00:00,307.42,308.76,306.4,307.77,32401.0,304.7574,306.0858,303.7462,305.1044,32401.0
2025-04-04 11:05:00,307.63,307.83,305.77,305.77,30619.0,304.9656,305.1638,303.1217,303.1217,30619.0
2025-04-04 11:10:00,306.05,308.24,305.79,307.41,77954.0,303.3993,305.5703,303.1415,304.7475,77954.0
2025-04-04 11:15:00,307.19,307.64,305.9,305.9,67399.0,304.5294,304.9755,303.2506,303.2506,67399.0
2025-04-04 11:20:00,306.0,306.1,304.76,305.0,25275.0,303.3497,303.4488,302.1204,302.3583,25275.0
2025-04-04 11:25:00,304.57,304.57,301.43,301.56,30088.0,301.9321,301.9321,298.8193,298.9481,30088.0
2025-04-04 11:30:00,301.73,302.7,301.56,302.54,19601.0,299.1167,300.0783,298.9481,299.9197,19601.0
2025-04-04 11:35:00,302.57,302.57,301.44,301.53,15239.0,299.9494,299.9494,298.8292,298.9184,15239.0
2025-04-04 11:40:00,301.19,302.02,300.62,301.51,14224.0,298.5813,299.4042,298.0163,298.8986,14224.0
2025-04-04 11:45:00,301.49,302.42,301.06,301.96,10437.0,298.8787,299.8007,298.4525,299.3447,10437.0
2025-04-04 11:50:00,301.99,301.99,300.79,301.19,12427.0,299.3744,299.3744,298.1848,298.5813,12427.0
2025-04-04 11:55:00,301.41,301.48,300.18,300.41,14792.0,298.7994,298.8688,297.5801,297.8081,14792.0
2025-04-04 12:00:00,300.47,300.68,299.85,300.03,30676.0,297.8676,298.0758,297.253,297.4314,30676.0
2025-04-04 12:05:00,299.9,300.47,299.44,299.51,17275.0,297.3025,297.8676,296.8465,296.9159,17275.0
2025-04-04 12:10:00,299.44,299.65,298.98,299.28,22359.0,296.8465,297.0547,296.3905,296.6879,22359.0
2025-04-04 12:15:00,299.42,299.51,297.89,298.57,16380.0,296.8267,296.9159,295.3099,295.984,16380.0
2025-04-04 12:20:00,298.59,298.71,297.85,298.26,16339.0,296.0039,296.1228,295.2703,295.6767,16339.0
2025-04-04 12:25:00,298.44,298.66,297.59,297.66,29925.0,295.8552,296.0733,295.0125,295.0819,29925.0
2025-04-04 12:30:00,297.82,297.87,296.68,296.83,23876.0,295.2405,295.2901,294.1104,294.2591,23876.0
2025-04-04 12:35:00,296.84,299.09,296.84,297.48,34292.0,294.269,296.4995,294.269,294.9035,34292.0
2025-04-04 12:40:00,297.78,297.8,296.92,296.92,12220.0,295.2009,295.2207,294.3483,294.3483,12220.0
2025-04-04 12:45:00,296.84,296.99,296.28,296.94,11868.0,294.269,294.4177,293.7139,294.3682,11868.0
2025-04-04 12:50:00,297.03,297.31,296.62,297.16,8988.0,294.4574,294.735,294.0509,294.5862,8988.0
2025-04-04 12:55:00,297.11,297.28,296.39,296.39,23138.0,294.5367,294.7052,293.8229,293.8229,23138.0
2025-04-04 13:00:00,296.3,296.68,295.77,295.77,11206.0,293.7337,294.1104,293.2083,293.2083,11206.0
2025-04-04 13:05:00,295.98,295.99,294.82,295.73,12471.0,293.4165,293.4264,292.2665,293.1686,12471.0
2025-04-04 13:10:00,295.73,296.02,295.36,295.56,19683.0,293.1686,293.4561,292.8018,293.0001,19683.0
2025-04-04 13:15:00,295.69,296.13,295.26,295.91,9106.0,293.129,293.5652,292.7027,293.3471,9106.0
2025-04-04 13:20:00,296.13,296.7,296.01,296.58,3942.0,293.5652,294.1302,293.4462,294.0113,3942.0
2025-04-04 13:25:00,296.84,297.28,296.83,296.88,7366.0,294.269,294.7052,294.2591,294.3087,7366.0
2025-04-04 13:30:00,296.77,298.48,296.52,297.88,34463.0,294.1996,295.8948,293.9518,295.3,34463.0
2025-04-04 13:35:00,297.99,299.14,297.43,298.79,23588.0,295.4091,296.5491,294.8539,296.2021,23588.0
2025-04-04 13:40:00,298.47,299.54,298.47,299.34,7281.0,295.8849,296.9456,295.8849,296.7474,7281.0
2025-04-04 13:45:00,299.04,300.05,299.0,299.63,17231.0,296.45,297.4512,296.4103,297.0349,17231.0
2025-04-04 13:50:00,299.63,299.63,298.4,298.57,12744.0,297.0349,297.0349,295.8155,295.984,12744.0
2025-04-04 13:55:00,298.69,299.59,298.51,299.56,9830.0,296.103,296.9952,295.9246,296.9655,9830.0
2025-04-04 14:00:00,299.71,299.87,298.6,298.62,21846.0,297.1142,297.2728,296.0138,296.0336,21846.0
2025-04-04 14:05:00,298.86,299.02,298.06,298.2,15413.0,296.2715,296.4301,295.4785,295.6172,15413.0
2025-04-04 14:10:00,298.21,298.21,297.34,297.5,26661.0,295.6272,295.6272,294.7647,294.9233,26661.0
2025-04-04 14:15:00,297.5,297.5,296.87,296.93,21928.0,294.9233,294.9233,294.2988,294.3582,21928.0
2025-04-04 14:20:00,296.95,297.06,295.98,296.3,21669.0,294.3781,294.4871,293.4165,293.7337,21669.0
2025-04-04 14:25:00,296.17,297.04,296.16,296.99,17324.0,293.6048,294.4673,293.5949,294.4177,17324.0
2025-04-04 14:30:00,296.99,297.22,296.37,296.4,13585.0,294.4177,294.6457,293.8031,293.8328,13585.0
2025-04-04 14:35:00,296.51,296.59,295.92,296.13,19882.0,293.9419,294.0212,293.357,293.5652,19882.0
2025-04-04 14:40:00,296.15,296.38,295.38,296.04,21282.0,293.585,293.813,292.8217,293.476,21282.0
2025-04-04 14:45:00,296.27,297.28,295.66,297.05,22599.0,293.704,294.7052,293.0992,294.4772,22599.0
2025-04-04 14:50:00,296.82,297.81,296.72,297.42,17916.0,294.2492,295.2306,294.1501,294.844,17916.0
2025-04-04 14:55:00,297.27,297.97,297.26,297.66,28518.0,294.6953,295.3892,294.6854,295.0819,28518.0
2025-04-04 15:00:00,297.61,297.84,296.13,296.44,29804.0,295.0324,295.2604,293.5652,293.8725,29804.0
2025-04-04 15:05:00,296.54,297.02,296.29,296.88,17637.0,293.9716,294.4475,293.7238,294.3087,17637.0
2025-04-04 15:10:00,296.76,297.48,296.64,297.05,46060.0,294.1897,294.9035,294.0708,294.4772,46060.0
2025-04-04 15:15:00,297.05,297.67,296.0,296.07,25672.0,294.4772,295.0918,293.4363,293.5057,25672.0
2025-04-04 15:20:00,296.22,297.21,296.19,296.93,24624.0,293.6544,294.6358,293.6247,294.3582,24624.0
2025-04-04 15:25:00,297.12,297.29,296.01,296.34,24068.0,294.5466,294.7151,293.4462,293.7734,24068.0
2025-04-04 15:30:00,296.16,297.44,296.16,296.97,33180.0,293.5949,294.8638,293.5949,294.3979,33180.0
2025-04-04 15:35:00,296.99,297.19,295.82,295.94,24539.0,294.4177,294.616,293.2579,293.3768,24539.0
2025-04-04 15:40:00,296.19,296.19,295.51,295.87,27613.0,293.6247,293.6247,292.9505,293.3074,27613.0
2025-04-04 15:45:00,295.87,296.76,295.68,295.98,70975.0,293.3074,294.1897,293.1191,293.4165,70975.0
2025-04-04 15:50:00,295.84,295.84,293.72,294.66,54341.0,293.2777,293.2777,291.176,292.1079,54341.0
2025-04-04 15:55:00,294.73,295.0,294.07,294.26,237632.0,292.1773,292.445,291.523,291.7114,237632.0
2025-04-07 09:30:00,291.17,291.17,285.15,286.73,138236.0,288.6481,288.6481,282.6803,284.2466,138236.0
2025-04-07 09:35:00,287.06,287.08,282.72,283.16,49313.0,284.5737,284.5936,280.2713,280.7075,49313.0
2025-04-07 09:40:00,282.95,285.24,282.54,285.04,35812.0,280.4993,282.7695,280.0929,282.5712,35812.0
2025-04-07 09:45:00,285.01,285.17,282.66,282.85,80838.0,282.5415,282.7001,280.2118,280.4002,80838.0
2025-04-07 09:50:00,283.1,283.88,281.69,282.47,34057.0,280.648,281.4213,279.2502,280.0235,34057.0
2025-04-07 09:55:00,283.1,286.34,282.43,285.28,45306.0,280.648,283.86,279.9838,282.8091,45306.0
2025-04-07 10:00:00,285.28,285.86,283.36,285.65,39620.0,282.8091,283.3841,280.9058,283.1759,39620.0
2025-04-07 10:05:00,285.65,286.92,285.31,285.74,24362.0,283.1759,284.4349,282.8389,283.2652,24362.0
2025-04-07 10:10:00,285.76,293.97,285.37,293.13,55651.0,283.285,291.4239,282.8984,290.5912,55651.0
2025-04-07 10:15:00,293.46,296.94,292.89,294.16,29366.0,290.9183,294.3682,290.3532,291.6122,29366.0
2025-04-07 10:20:00,294.14,294.39,288.7,288.9,29099.0,291.5924,291.8402,286.1995,286.3978,29099.0
2025-04-07 10:25:00,288.9,291.22,288.32,289.08,35382.0,286.3978,288.6977,285.8228,286.5762,35382.0
2025-04-07 10:30:00,288.86,291.78,287.74,289.46,24704.0,286.3581,289.2528,285.2478,286.9529,24704.0
2025-04-07 10:35:00,289.17,289.73,286.49,286.71,15726.0,286.6655,287.2206,284.0087,284.2268,15726.0
2025-04-07 10:40:00,286.7,287.23,285.47,286.73,23220.0,284.2168,284.7423,282.9975,284.2466,23220.0
2025-04-07 10:45:00,286.56,288.39,285.57,285.97,17231.0,284.0781,285.8922,283.0966,283.4932,17231.0
2025-04-07 10:50:00,286.39,289.41,286.12,289.38,23579.0,283.9095,286.9034,283.6419,286.8736,23579.0
2025-04-07 10:55:00,289.01,289.12,287.79,288.9,26468.0,286.5068,286.6159,285.2974,286.3978,26468.0
2025-04-07 11:00:00,288.9,291.21,288.43,290.58,23768.0,286.3978,288.6878,285.9319,288.0632,23768.0
2025-04-07 11:05:00,290.51,290.94,289.22,289.88,24167.0,287.9938,288.4201,286.715,287.3693,24167.0
2025-04-07 11:10:00,289.72,290.78,287.05,287.05,18268.0,287.2107,288.2615,284.5638,284.5638,18268.0
2025-04-07 11:15:00,287.32,287.98,285.79,286.48,19003.0,284.8315,285.4858,283.3147,283.9988,19003.0
2025-04-07 11:20:00,287.01,288.03,284.73,284.73,20207.0,284.5242,285.5353,282.2639,282.2639,20207.0
2025-04-07 11:25:00,285.11,286.34,285.01,285.65,12209.0,282.6406,283.86,282.5415,283.1759,12209.0
2025-04-07 11:30:00,285.88,286.89,285.41,286.72,14731.0,283.4039,284.4052,282.938,284.2367,14731.0
2025-04-07 11:35:00,287.0,288.16,286.67,287.35,17037.0,284.5142,285.6642,284.1871,284.8612,17037.0
2025-04-07 11:40:00,287.45,289.47,287.28,289.47,9802.0,284.9603,286.9629,284.7918,286.9629,9802.0
2025-04-07 11:45:00,289.23,289.36,287.98,288.87,10521.0,286.7249,286.8538,285.4858,286.3681,10521.0
2025-04-07 11:50:00,288.86,289.86,288.81,289.39,8025.0,286.3581,287.3495,286.3086,286.8835,8025.0
2025-04-07 11:55:00,289.19,289.97,289.0,289.21,9215.0,286.6853,287.4585,286.4969,286.7051,9215.0
2025-04-07 12:00:00,289.4,289.84,288.6,289.63,9963.0,286.8935,287.3296,286.1004,287.1215,9963.0
2025-04-07 12:05:00,289.63,289.8,288.13,288.34,9329.0,287.1215,287.29,285.6345,285.8426,9329.0
2025-04-07 12:10:00,288.56,288.59,287.46,288.59,7598.0,286.0607,286.0905,284.9703,286.0905,7598.0
2025-04-07 12:15:00,288.72,288.89,287.64,288.72,10692.0,286.2194,286.3879,285.1487,286.2194,10692.0
2025-04-07 12:20:00,288.59,288.68,287.07,287.75,15280.0,286.0905,286.1797,284.5836,285.2578,15280.0
2025-04-07 12:25:00,287.75,289.59,287.74,289.44,10215.0,285.2578,287.0818,285.2478,286.9331,10215.0
2025-04-07 12:30:00,289.35,290.08,288.53,288.74,10332.0,286.8439,287.5676,286.031,286.2392,10332.0
2025-04-07 12:35:00,288.75,288.96,288.28,288.62,10609.0,286.2491,286.4573,285.7832,286.1202,10609.0
2025-04-07 12:40:00,288.18,288.53,286.82,287.5,31040.0,285.684,286.031,284.3358,285.0099,31040.0
2025-04-07 12:45:00,287.21,287.75,286.21,287.75,11126.0,284.7224,285.2578,283.7311,285.2578,11126.0
2025-04-07 12:50:00,287.75,288.61,287.32,288.13,8383.0,285.2578,286.1103,284.8315,285.6345,8383.0
2025-04-07 12:55:00,288.13,288.22,286.6,287.08,12299.0,285.6345,285.7237,284.1177,284.5936,12299.0
2025-04-07 13:00:00,287.28,290.17,287.28,288.61,34363.0,284.7918,287.6568,284.7918,286.1103,34363.0
2025-04-07 13:05:00,288.2,288.66,287.61,288.21,10615.0,285.7039,286.1599,285.119,285.7138,10615.0
2025-04-07 13:10:00,288.2,290.09,287.84,290.09,8847.0,285.7039,287.5775,285.347,287.5775,8847.0
2025-04-07 13:15:00,290.09,291.29,289.92,290.98,21971.0,287.5775,288.7671,287.409,288.4598,21971.0
2025-04-07 13:20:00,290.77,291.29,290.35,291.04,13695.0,288.2516,288.7671,287.8352,288.5193,13695.0
2025-04-07 13:25:00,290.81,291.82,290.64,291.61,12576.0,288.2912,289.2925,288.1227,289.0843,12576.0
2025-04-07 13:30:00,291.61,291.77,290.42,291.46,29337.0,289.0843,289.2429,287.9046,288.9356,29337.0
2025-04-07 13:35:00,291.56,291.91,291.0,291.81,20614.0,289.0348,289.3817,288.4796,289.2826,20614.0
2025-04-07 13:40:00,291.81,292.98,290.81,292.73,22457.0,289.2826,290.4425,288.2912,290.1946,22457.0
2025-04-07 13:45:00,292.72,293.58,291.44,293.17,16194.0,290.1847,291.0373,288.9158,290.6308,16194.0
2025-04-07 13:50:00,293.11,293.74,292.82,293.14,15218.0,290.5713,291.1959,290.2838,290.6011,15218.0
2025-04-07 13:55:00,293.29,294.27,292.82,294.03,7281.0,290.7498,291.7213,290.2838,291.4834,7281.0
2025-04-07 14:00:00,294.13,294.48,293.47,293.47,16701.0,291.5825,291.9295,290.9282,290.9282,16701.0
2025-04-07 14:05:00,293.41,293.71,292.75,293.17,16981.0,290.8687,291.1661,290.2144,290.6308,16981.0
2025-04-07 14:10:00,293.18,293.69,292.11,292.79,21939.0,290.6407,291.1463,289.58,290.2541,21939.0
2025-04-07 14:15:00,292.59,293.67,292.57,293.33,23450.0,290.0558,291.1265,290.036,290.7894,23450.0
2025-04-07 14:20:00,293.19,293.3,292.06,292.45,16509.0,290.6506,290.7597,289.5304,289.917,16509.0
2025-04-07 14:25:00,292.44,292.73,291.29,291.69,14701.0,289.9071,290.1946,288.7671,289.1636,14701.0
2025-04-07 14:30:00,292.03,292.39,291.47,291.72,16087.0,289.5007,289.8576,288.9455,289.1934,16087.0
2025-04-07 14:35:00,291.88,292.02,291.19,291.69,19012.0,289.352,289.4908,288.668,289.1636,19012.0
2025-04-07 14:40:00,291.47,292.02,291.15,291.66,10413.0,288.9455,289.4908,288.6283,289.1339,10413.0
2025-04-07 14:45:00,291.54,292.42,291.12,291.52,8838.0,289.0149,289.8873,288.5986,288.9951,8838.0
2025-04-07 14:50:00,291.4,291.53,290.53,291.15,12366.0,288.8761,289.005,288.0137,288.6283,12366.0
2025-04-07 14:55:00,291.2,291.57,290.9,291.15,29827.0,288.6779,289.0447,288.3805,288.6283,29827.0
2025-04-07 15:00:00,291.24,292.22,290.93,291.46,16522.0,288.7175,289.689,288.4102,288.9356,16522.0
2025-04-07 15:05:00,291.35,292.13,291.17,291.37,18962.0,288.8266,289.5998,288.6481,288.8464,18962.0
2025-04-07 15:10:00,291.06,291.45,290.97,291.35,11543.0,288.5391,288.9257,288.4499,288.8266,11543.0
2025-04-07 15:15:00,291.21,291.46,290.27,291.24,37542.0,288.6878,288.9356,287.7559,288.7175,37542.0
2025-04-07 15:20:00,291.26,291.27,289.75,289.76,17221.0,288.7374,288.7473,287.2404,287.2503,17221.0
2025-04-07 15:25:00,289.96,290.08,289.08,289.73,22797.0,287.4486,287.5676,286.5762,287.2206,22797.0
2025-04-07 15:30:00,289.76,291.39,289.76,290.98,17308.0,287.2503,288.8662,287.2503,288.4598,17308.0
2025-04-07 15:35:00,290.75,291.47,290.17,290.75,25950.0,288.2318,288.9455,287.6568,288.2318,25950.0
2025-04-07 15:40:00,290.83,290.83,289.37,289.63,31113.0,288.3111,288.3111,286.8637,287.1215,31113.0
2025-04-07 15:45:00,289.63,290.42,289.62,290.06,16270.0,287.1215,287.9046,287.1116,287.5477,16270.0
2025-04-07 15:50:00,289.85,290.55,289.27,289.88,52771.0,287.3396,288.0335,286.7646,287.3693,52771.0
2025-04-07 15:55:00,290.06,290.19,288.56,289.7,190827.0,287.5477,287.6766,286.0607,287.1909,190827.0
2025-04-08 09:30:00,289.25,292.75,288.46,291.32,106108.0,286.7448,290.2144,285.9616,288.7968,106108.0
2025-04-08 09:35:00,291.47,292.26,289.75,291.84,27754.0,288.9455,289.7287,287.2404,289.3123,27754.0
2025-04-08 09:40:00,291.72,293.26,291.3,292.36,13825.0,289.1934,290.72,288.777,289.8278,13825.0
2025-04-08 09:45:00,292.37,293.74,292.34,292.91,23914.0,289.8377,291.1959,289.808,290.3731,23914.0
2025-04-08 09:50:00,292.38,293.8,292.27,293.8,20173.0,289.8477,291.2554,289.7386,291.2554,20173.0
2025-04-08 09:55:00,293.83,294.02,293.17,293.17,10701.0,291.2851,291.4734,290.6308,290.6308,10701.0
2025-04-08 10:00:00,293.47,293.92,291.92,291.92,20421.0,290.9282,291.3743,289.3916,289.3916,20421.0
2025-04-08 10:05:00,291.28,292.84,291.18,292.72,14037.0,288.7572,290.3037,288.658,290.1847,14037.0
2025-04-08 10:10:00,293.04,293.04,291.83,292.64,10428.0,290.5019,290.5019,289.3024,290.1054,10428.0
2025-04-08 10:15:00,292.77,292.96,292.18,292.25,14749.0,290.2343,290.4226,289.6494,289.7188,14749.0
2025-04-08 10:20:00,292.66,293.31,291.15,291.15,52312.0,290.1252,290.7696,288.6283,288.6283,52312.0
2025-04-08 10:25:00,291.32,293.14,291.27,292.74,16450.0,288.7968,290.6011,288.7473,290.2045,16450.0
2025-04-08 10:30:00,292.93,294.0,292.82,293.4,13407.0,290.3929,291.4536,290.2838,290.8588,13407.0
2025-04-08 10:35:00,293.35,293.5,292.69,293.25,17118.0,290.8092,290.9579,290.155,290.7101,17118.0
2025-04-08 10:40:00,293.24,293.44,292.31,292.36,5364.0,290.7002,290.8985,289.7783,289.8278,5364.0
2025-04-08 10:45:00,292.5,292.63,291.56,292.22,6281.0,289.9666,290.0955,289.0348,289.689,6281.0
2025-04-08 10:50:00,292.1,292.51,291.57,292.38,9270.0,289.5701,289.9765,289.0447,289.8477,9270.0
2025-04-08 10:55:00,291.94,292.11,290.89,291.17,4915.0,289.4115,289.58,288.3706,288.6481,4915.0
2025-04-08 11:00:00,291.21,291.89,291.09,291.44,5815.0,288.6878,289.3619,288.5688,288.9158,5815.0
2025-04-08 11:05:00,291.19,291.26,290.5,291.03,32101.0,288.668,288.7374,287.9839,288.5093,32101.0
2025-04-08 11:10:00,290.83,290.86,290.02,290.65,27405.0,288.3111,288.3408,287.5081,288.1326,27405.0
2025-04-08 11:15:00,290.36,291.84,290.36,291.84,14449.0,287.8451,289.3123,287.8451,289.3123,14449.0
2025-04-08 11:20:00,291.35,292.18,290.87,290.98,15672.0,288.8266,289.6494,288.3507,288.4598,15672.0
2025-04-08 11:25:00,291.3,291.3,290.26,290.26,12165.0,288.777,288.777,287.746,287.746,12165.0
2025-04-08 11:30:00,290.47,291.46,290.32,291.33,17416.0,287.9542,288.9356,287.8055,288.8067,17416.0
2025-04-08 11:35:00,291.04,291.92,291.03,291.49,11654.0,288.5193,289.3916,288.5093,288.9654,11654.0
2025-04-08 11:40:00,291.69,292.06,291.45,291.82,9520.0,289.1636,289.5304,288.9257,289.2925,9520.0
2025-04-08 11:45:00,291.76,291.97,290.62,290.73,10700.0,289.233,289.4412,288.1029,288.2119,10700.0
2025-04-08 11:50:00,290.73,290.93,289.87,290.67,34048.0,288.2119,288.4102,287.3594,288.1525,34048.0
2025-04-08 11:55:00,290.81,291.19,290.31,291.08,3686.0,288.2912,288.668,287.7956,288.5589,3686.0
2025-04-08 12:00:00,290.85,291.08,290.5,290.9,5038.0,288.3309,288.5589,287.9839,288.3805,5038.0
2025-04-08 12:05:00,291.07,291.36,290.29,290.3,9066.0,288.549,288.8365,287.7758,287.7857,9066.0
2025-04-08 12:10:00,290.3,290.86,290.28,290.65,9882.0,287.7857,288.3408,287.7658,288.1326,9882.0
2025-04-08 12:15:00,290.48,290.48,289.4,289.49,52046.0,287.9641,287.9641,286.8935,286.9827,52046.0
2025-04-08 12:20:00,289.56,290.05,288.85,289.2,15431.0,287.0521,287.5378,286.3482,286.6952,15431.0
2025-04-08 12:25:00,288.83,289.42,288.38,289.19,13469.0,286.3284,286.9133,285.8823,286.6853,13469.0
2025-04-08 12:30:00,289.43,289.71,288.4,289.1,12586.0,286.9232,287.2008,285.9021,286.5961,12586.0
2025-04-08 12:35:00,289.11,289.3,288.01,288.05,11486.0,286.606,286.7943,285.5155,285.5552,11486.0
2025-04-08 12:40:00,288.35,288.5,287.15,287.61,20321.0,285.8526,286.0013,284.6629,285.119,20321.0
2025-04-08 12:45:00,287.25,288.0,286.73,286.76,21704.0,284.7621,285.5056,284.2466,284.2763,21704.0
2025-04-08 12:50:00,287.05,287.47,286.55,286.68,7963.0,284.5638,284.9802,284.0681,284.197,7963.0
2025-04-08 12:55:00,287.02,287.02,285.46,285.6,9502.0,284.5341,284.5341,282.9876,283.1264,9502.0
2025-04-08 13:00:00,285.61,285.92,284.78,285.6,15839.0,283.1363,283.4436,282.3135,283.1264,15839.0
2025-04-08 13:05:00,285.95,286.45,284.91,285.23,14019.0,283.4733,283.969,282.4423,282.7596,14019.0
2025-04-08 13:10:00,285.31,285.56,284.43,284.58,17044.0,282.8389,283.0867,281.9665,282.1152,17044.0
2025-04-08 13:15:00,284.6,285.32,284.42,284.63,9019.0,282.135,282.8488,281.9566,282.1648,9019.0
2025-04-08 13:20:00,284.7,285.07,284.28,284.53,10934.0,282.2342,282.601,281.8178,282.0656,10934.0
2025-04-08 13:25:00,284.69,285.06,284.0,284.32,8324.0,282.2243,282.591,281.5402,281.8575,8324.0
2025-04-08 13:30:00,284.33,284.66,282.64,283.95,40601.0,281.8674,282.1945,280.192,281.4907,40601.0
2025-04-08 13:35:00,283.78,284.66,283.78,284.47,18377.0,281.3221,282.1945,281.3221,282.0062,18377.0
2025-04-08 13:40:00,284.98,286.42,284.55,286.01,7325.0,282.5117,283.9393,282.0855,283.5328,7325.0
2025-04-08 13:45:00,285.89,285.89,284.8,285.01,7465.0,283.4139,283.4139,282.3333,282.5415,7465.0
2025-04-08 13:50:00,284.68,285.78,284.58,285.0,14760.0,282.2143,283.3048,282.1152,282.5316,14760.0
2025-04-08 13:55:00,285.2,286.0,285.19,286.0,6598.0,282.7298,283.5229,282.7199,283.5229,6598.0
2025-04-08 14:00:00,285.83,286.05,285.39,285.5,9411.0,283.3544,283.5725,282.9182,283.0272,9411.0
2025-04-08 14:05:00,285.48,285.64,285.04,285.22,5717.0,283.0074,283.166,282.5712,282.7497,5717.0
2025-04-08 14:10:00,285.53,285.55,284.64,284.66,6123.0,283.057,283.0768,282.1747,282.1945,6123.0
2025-04-08 14:15:00,284.75,285.9,284.75,285.68,5085.0,282.2837,283.4238,282.2837,283.2057,5085.0
2025-04-08 14:20:00,285.66,285.93,284.96,285.35,8235.0,283.1859,283.4535,282.4919,282.8785,8235.0
2025-04-08 14:25:00,285.15,285.21,284.4,284.46,7225.0,282.6803,282.7398,281.9368,281.9962,7225.0
2025-04-08 14:30:00,284.56,285.87,284.32,284.65,19642.0,282.0954,283.394,281.8575,282.1846,19642.0
2025-04-08 14:35:00,284.58,284.6,283.67,284.25,11478.0,282.1152,282.135,281.2131,281.7881,11478.0
2025-04-08 14:40:00,284.25,284.32,283.53,283.63,4861.0,281.7881,281.8575,281.0743,281.1734,4861.0
2025-04-08 14:45:00,283.63,284.59,283.63,284.43,8447.0,281.1734,282.1251,281.1734,281.9665,8447.0
2025-04-08 14:50:00,284.25,284.5,283.85,284.17,9235.0,281.7881,282.0359,281.3915,281.7088,9235.0
2025-04-08 14:55:00,284.02,284.12,283.68,283.84,15826.0,281.5601,281.6592,281.223,281.3816,15826.0
2025-04-08 15:00:00,283.77,283.93,283.13,283.54,11663.0,281.3122,281.4708,280.6778,281.0842,11663.0
2025-04-08 15:05:00,283.41,283.41,282.0,282.16,20761.0,280.9553,280.9553,279.5576,279.7162,20761.0
2025-04-08 15:10:00,282.16,282.7,282.01,282.38,12423.0,279.7162,280.2515,279.5675,279.9343,12423.0
2025-04-08 15:15:00,282.59,282.67,282.15,282.3,7669.0,280.1424,280.2218,279.7063,279.855,7669.0
2025-04-08 15:20:00,282.26,283.05,282.15,283.01,16822.0,279.8153,280.5985,279.7063,280.5588,16822.0
2025-04-08 15:25:00,283.02,283.06,282.35,282.41,24064.0,280.5687,280.6084,279.9045,279.964,24064.0
2025-04-08 15:30:00,282.38,282.38,281.39,281.54,17204.0,279.9343,279.9343,278.9528,279.1015,17204.0
2025-04-08 15:35:00,281.36,281.36,278.73,279.0,35925.0,278.9231,278.9231,276.3159,276.5835,35925.0
2025-04-08 15:40:00,278.92,279.93,277.86,277.9,37661.0,276.5042,277.5055,275.4534,275.4931,37661.0
2025-04-08 15:45:00,278.01,278.56,277.51,277.63,22543.0,275.6021,276.1473,275.1064,275.2254,22543.0
2025-04-08 15:50:00,277.74,280.8,277.62,280.39,116037.0,275.3344,278.3679,275.2155,277.9615,116037.0
2025-04-08 15:55:00,279.86,280.67,279.29,280.47,192956.0,277.4361,278.2391,276.871,278.0408,192956.0
2025-04-09 09:30:00,268.91,274.92,267.4,272.57,100124.0,266.5809,272.5389,265.084,270.2092,100124.0
2025-04-09 09:35:00,272.81,275.86,272.48,275.57,61018.0,270.4471,273.4707,270.12,273.1832,61018.0
2025-04-09 09:40:00,275.85,277.3,274.17,274.75,23748.0,273.4608,274.8983,271.7954,272.3703,23748.0
2025-04-09 09:45:00,274.98,276.06,274.18,276.02,59868.0,272.5984,273.669,271.8053,273.6293,59868.0
2025-04-09 09:50:00,276.26,276.62,274.74,275.87,27761.0,273.8673,274.2242,272.3604,273.4806,27761.0
2025-04-09 09:55:00,276.04,276.69,275.29,275.88,14888.0,273.6492,274.2935,272.9057,273.4906,14888.0
2025-04-09 10:00:00,275.83,277.18,274.83,275.43,55849.0,273.441,274.7793,272.4497,273.0445,55849.0
2025-04-09 10:05:00,275.43,275.43,272.61,272.93,74354.0,273.0445,273.0445,270.2489,270.5661,74354.0
2025-04-09 10:10:00,273.11,273.89,272.6,272.76,17379.0,270.7446,271.5178,270.239,270.3976,17379.0
2025-04-09 10:15:00,272.76,273.3,271.43,272.12,40256.0,270.3976,270.9329,269.0791,269.7631,40256.0
2025-04-09 10:20:00,272.04,272.45,270.59,272.13,19857.0,269.6838,270.0903,268.2464,269.773,19857.0
2025-04-09 10:25:00,272.27,272.95,271.59,272.83,10424.0,269.9118,270.5859,269.2377,270.467,10424.0
2025-04-09 10:30:00,273.1,273.64,272.71,273.04,8182.0,270.7346,271.27,270.348,270.6752,8182.0
2025-04-09 10:35:00,273.0,273.21,271.58,271.69,22062.0,270.6355,270.8437,269.2278,269.3368,22062.0
2025-04-09 10:40:00,271.6,271.6,270.34,270.66,22952.0,269.2476,269.2476,267.9985,268.3158,22952.0
2025-04-09 10:45:00,270.66,272.33,270.42,271.45,23107.0,268.3158,269.9713,268.0778,269.0989,23107.0
2025-04-09 10:50:00,270.93,271.4,270.2,270.62,16449.0,268.5834,269.0494,267.8598,268.2761,16449.0
2025-04-09 10:55:00,271.0,271.44,269.59,269.79,16082.0,268.6528,269.089,267.255,267.4533,16082.0
2025-04-09 11:00:00,269.61,270.66,269.55,270.51,18479.0,267.2749,268.3158,267.2154,268.1671,18479.0
2025-04-09 11:05:00,270.5,271.27,270.21,270.83,9560.0,268.1572,268.9205,267.8697,268.4843,9560.0
2025-04-09 11:10:00,270.83,271.87,270.68,271.44,7251.0,268.4843,269.5153,268.3356,269.089,7251.0
2025-04-09 11:15:00,271.31,273.52,271.31,272.86,11605.0,268.9601,271.151,268.9601,270.4967,11605.0
2025-04-09 11:20:00,272.86,274.16,272.8,274.04,29010.0,270.4967,271.7855,270.4372,271.6665,29010.0
2025-04-09 11:25:00,274.2,275.41,273.67,274.56,24572.0,271.8251,273.0246,271.2997,272.182,24572.0
2025-04-09 11:30:00,274.43,275.19,273.95,274.15,20516.0,272.0531,272.8065,271.5773,271.7755,20516.0
2025-04-09 11:35:00,274.14,274.53,273.29,273.3,18402.0,271.7656,272.1523,270.923,270.9329,18402.0
2025-04-09 11:40:00,273.37,273.55,271.89,272.29,25984.0,271.0023,271.1807,269.5351,269.9317,25984.0
2025-04-09 11:45:00,272.29,274.6,272.28,274.14,17364.0,269.9317,272.2216,269.9217,271.7656,17364.0
2025-04-09 11:50:00,274.38,274.63,273.79,273.89,5747.0,272.0036,272.2514,271.4187,271.5178,5747.0
2025-04-09 11:55:00,273.76,273.87,273.2,273.67,3922.0,271.3889,271.498,270.8338,271.2997,3922.0
2025-04-09 12:00:00,273.55,273.55,272.6,273.29,16629.0,271.1807,271.1807,270.239,270.923,16629.0
2025-04-09 12:05:00,273.08,273.99,272.81,273.51,19834.0,270.7148,271.6169,270.4471,271.1411,19834.0
2025-04-09 12:10:00,273.55,274.8,273.31,274.63,13814.0,271.1807,272.4199,270.9428,272.2514,13814.0
2025-04-09 12:15:00,274.36,275.01,274.34,274.81,7399.0,271.9837,272.6281,271.9639,272.4298,7399.0
2025-04-09 12:20:00,274.5,275.52,274.32,274.76,17871.0,272.1225,273.1337,271.9441,272.3803,17871.0
2025-04-09 12:25:00,274.82,275.0,274.06,274.06,6897.0,272.4397,272.6182,271.6863,271.6863,6897.0
2025-04-09 12:30:00,274.19,274.86,274.01,274.58,11039.0,271.8152,272.4794,271.6368,272.2018,11039.0
2025-04-09 12:35:00,274.39,275.47,274.36,275.26,11007.0,272.0135,273.0841,271.9837,272.8759,11007.0
2025-04-09 12:40:00,275.23,275.89,274.85,275.3,26892.0,272.8462,273.5005,272.4695,272.9156,26892.0
2025-04-09 12:45:00,275.3,276.16,274.77,276.16,10982.0,272.9156,273.7681,272.3902,273.7681,10982.0
2025-04-09 12:50:00,275.93,276.59,275.92,276.4,8107.0,273.5401,274.1944,273.5302,274.0061,8107.0
2025-04-09 12:55:00,276.17,276.75,275.68,275.68,4913.0,273.778,274.353,273.2923,273.2923,4913.0
2025-04-09 13:00:00,275.89,277.91,275.7,277.83,19117.0,273.5005,275.503,273.3121,275.4237,19117.0
2025-04-09 13:05:00,277.76,277.89,276.53,276.54,7293.0,275.3543,275.4832,274.1349,274.1448,7293.0
2025-04-09 13:10:00,276.56,276.56,275.16,275.69,17086.0,274.1647,274.1647,272.7768,273.3022,17086.0
2025-04-09 13:15:00,275.76,281.66,274.5,281.35,55556.0,273.3716,279.2205,272.1225,278.9132,55556.0
2025-04-09 13:20:00,281.34,287.14,280.47,287.14,46095.0,278.9033,284.653,278.0408,284.653,46095.0
2025-04-09 13:25:00,287.15,290.9,286.57,287.25,48252.0,284.6629,288.3805,284.088,284.7621,48252.0
2025-04-09 13:30:00,287.05,289.34,285.5,288.78,25326.0,284.5638,286.834,283.0272,286.2788,25326.0
2025-04-09 13:35:00,288.9,291.07,286.11,286.11,75935.0,286.3978,288.549,283.632,283.632,75935.0
2025-04-09 13:40:00,285.94,287.4,283.71,285.63,23359.0,283.4634,284.9108,281.2527,283.1561,23359.0
2025-04-09 13:45:00,286.6,290.26,286.09,288.37,30879.0,284.1177,287.746,283.6121,285.8724,30879.0
2025-04-09 13:50:00,288.41,289.41,286.82,287.99,24485.0,285.912,286.9034,284.3358,285.4957,24485.0
2025-04-09 13:55:00,287.81,289.59,287.01,288.94,15177.0,285.3172,287.0818,284.5242,286.4374,15177.0
2025-04-09 14:00:00,288.99,290.77,288.36,288.67,19791.0,286.487,288.2516,285.8625,286.1698,19791.0
2025-04-09 14:05:00,289.23,289.8,286.53,287.97,21953.0,286.7249,287.29,284.0483,285.4758,21953.0
2025-04-09 14:10:00,287.83,288.89,287.66,287.89,11287.0,285.3371,286.3879,285.1685,285.3965,11287.0
2025-04-09 14:15:00,287.9,288.83,287.06,287.06,17744.0,285.4065,286.3284,284.5737,284.5737,17744.0
2025-04-09 14:20:00,287.02,287.9,285.76,287.15,18159.0,284.5341,285.4065,283.285,284.6629,18159.0
2025-04-09 14:25:00,287.06,287.44,285.85,287.21,55502.0,284.5737,284.9504,283.3742,284.7224,55502.0
2025-04-09 14:30:00,286.82,287.73,284.87,286.25,29468.0,284.3358,285.2379,282.4027,283.7707,29468.0
2025-04-09 14:35:00,285.66,286.75,285.64,285.67,18725.0,283.1859,284.2664,283.166,283.1958,18725.0
2025-04-09 14:40:00,285.64,285.93,284.32,284.73,37217.0,283.166,283.4535,281.8575,282.2639,37217.0
2025-04-09 14:45:00,284.63,285.47,282.32,285.12,54556.0,282.1648,282.9975,279.8748,282.6505,54556.0
2025-04-09 14:50:00,285.11,286.11,284.39,285.17,30905.0,282.6406,283.632,281.9269,282.7001,30905.0
2025-04-09 14:55:00,284.84,285.78,284.65,284.8,17773.0,282.373,283.3048,282.1846,282.3333,17773.0
2025-04-09 15:00:00,284.77,287.73,284.12,287.57,17157.0,282.3036,285.2379,281.6592,285.0793,17157.0
2025-04-09 15:05:00,287.54,288.49,286.89,288.05,19611.0,285.0496,285.9913,284.4052,285.5552,19611.0
2025-04-09 15:10:00,288.27,288.74,287.24,288.04,20935.0,285.7732,286.2392,284.7522,285.5452,20935.0
2025-04-09 15:15:00,288.04,288.74,287.48,288.1,30483.0,285.5452,286.2392,284.9901,285.6047,30483.0
2025-04-09 15:20:00,287.71,288.83,287.59,288.78,15750.0,285.2181,286.3284,285.0991,286.2788,15750.0
2025-04-09 15:25:00,288.87,289.69,288.16,288.73,20908.0,286.3681,287.1809,285.6642,286.2293,20908.0
2025-04-09 15:30:00,288.79,289.56,288.06,288.96,23522.0,286.2887,287.0521,285.5651,286.4573,23522.0
2025-04-09 15:35:00,288.75,288.79,287.75,288.38,17953.0,286.2491,286.2887,285.2578,285.8823,17953.0
2025-04-09 15:40:00,288.38,288.85,287.99,288.38,30112.0,285.8823,286.3482,285.4957,285.8823,30112.0
2025-04-09 15:45:00,288.35,288.87,287.39,288.63,23855.0,285.8526,286.3681,284.9009,286.1301,23855.0
2025-04-09 15:50:00,288.69,290.93,288.59,290.12,91858.0,286.1896,288.4102,286.0905,287.6072,91858.0
2025-04-09 15:55:00,290.26,291.5,289.74,290.79,350226.0,287.746,288.9753,287.2305,288.2714,350226.0
2025-04-10 09:30:00,287.98,288.53,286.63,288.21,66643.0,285.4858,286.031,284.1475,285.7138,66643.0
2025-04-10 09:35:00,287.01,287.46,282.36,282.78,42379.0,284.5242,284.9703,279.9144,280.3308,42379.0
2025-04-10 09:40:00,282.75,283.39,281.66,282.5,21573.0,280.3011,280.9355,279.2205,280.0532,21573.0
2025-04-10 09:45:00,282.85,284.16,282.13,282.6,41508.0,280.4002,281.6988,279.6864,280.1524,41508.0
2025-04-10 09:50:00,282.87,283.71,282.27,282.96,20295.0,280.42,281.2527,279.8252,280.5092,20295.0
2025-04-10 09:55:00,282.97,283.04,282.0,282.17,37973.0,280.5192,280.5885,279.5576,279.7261,37973.0
2025-04-10 10:00:00,282.6,283.0,280.57,280.57,42273.0,280.1524,280.5489,278.1399,278.1399,42273.0
2025-04-10 10:05:00,280.84,281.9,280.01,280.94,30747.0,278.4076,279.4584,277.5848,278.5067,30747.0
2025-04-10 10:10:00,281.19,281.19,280.05,280.68,10401.0,278.7546,278.7546,277.6244,278.249,10401.0
2025-04-10 10:15:00,281.02,281.04,279.15,279.15,17825.0,278.586,278.6059,276.7322,276.7322,17825.0
2025-04-10 10:20:00,279.29,280.26,279.16,279.51,12814.0,276.871,277.8326,276.7422,277.0891,12814.0
2025-04-10 10:25:00,280.04,280.78,279.29,279.69,24356.0,277.6145,278.3481,276.871,277.2676,24356.0
2025-04-10 10:30:00,279.47,279.99,277.81,277.96,83536.0,277.0495,277.565,275.4038,275.5525,83536.0
2025-04-10 10:35:00,278.02,279.05,277.69,277.99,76582.0,275.612,276.6331,275.2849,275.5823,76582.0
2025-04-10 10:40:00,277.97,278.85,277.28,278.34,31207.0,275.5625,276.4348,274.8784,275.9293,31207.0
2025-04-10 10:45:00,278.16,278.32,276.4,276.46,18684.0,275.7508,275.9094,274.0061,274.0655,18684.0
2025-04-10 10:50:00,276.82,277.66,276.49,277.01,22302.0,274.4224,275.2551,274.0953,274.6108,22302.0
2025-04-10 10:55:00,277.14,277.31,275.69,276.13,16863.0,274.7396,274.9082,273.3022,273.7384,16863.0
2025-04-10 11:00:00,275.99,277.05,275.87,277.05,8710.0,273.5996,274.6504,273.4806,274.6504,8710.0
2025-04-10 11:05:00,277.18,277.48,276.8,277.16,7459.0,274.7793,275.0767,274.4026,274.7595,7459.0
2025-04-10 11:10:00,276.99,277.49,276.11,276.45,16040.0,274.5909,275.0866,273.7186,274.0556,16040.0
2025-04-10 11:15:00,276.45,276.7,275.02,275.13,23212.0,274.0556,274.3035,272.638,272.7471,23212.0
2025-04-10 11:20:00,275.11,275.54,274.84,275.22,7650.0,272.7272,273.1535,272.4596,272.8363,7650.0
2025-04-10 11:25:00,274.98,275.64,274.56,275.63,14141.0,272.5984,273.2526,272.182,273.2427,14141.0
2025-04-10 11:30:00,275.59,275.59,274.03,275.05,35269.0,273.2031,273.2031,271.6566,272.6677,35269.0
2025-04-10 11:35:00,274.88,275.39,274.04,274.04,10557.0,272.4992,273.0048,271.6665,271.6665,10557.0
2025-04-10 11:40:00,274.31,275.14,273.98,274.06,10943.0,271.9342,272.757,271.607,271.6863,10943.0
2025-04-10 11:45:00,273.8,275.28,273.8,275.09,24534.0,271.4286,272.8958,271.4286,272.7074,24534.0
2025-04-10 11:50:00,275.0,275.24,274.37,275.17,11367.0,272.6182,272.8561,271.9936,272.7867,11367.0
2025-04-10 11:55:00,275.27,275.48,273.52,273.88,20170.0,272.8858,273.094,271.151,271.5079,20170.0
2025-04-10 12:00:00,273.57,274.26,272.52,272.75,30015.0,271.2006,271.8846,270.1597,270.3877,30015.0
2025-04-10 12:05:00,272.4,273.35,272.15,273.05,15364.0,270.0407,270.9825,269.7929,270.6851,15364.0
2025-04-10 12:10:00,272.88,273.19,271.68,271.68,14046.0,270.5165,270.8239,269.3269,269.3269,14046.0
2025-04-10 12:15:00,271.98,272.32,270.93,271.15,7779.0,269.6243,269.9614,268.5834,268.8015,7779.0
2025-04-10 12:20:00,271.13,271.27,269.67,270.98,17025.0,268.7817,268.9205,267.3343,268.633,17025.0
2025-04-10 12:25:00,271.11,273.02,270.84,271.91,57428.0,268.7619,270.6553,268.4942,269.5549,57428.0
2025-04-10 12:30:00,271.78,274.27,271.78,274.0,27234.0,269.4261,271.8945,269.4261,271.6268,27234.0
2025-04-10 12:35:00,273.65,274.62,272.69,274.46,7344.0,271.2799,272.2415,270.3282,272.0829,7344.0
2025-04-10 12:40:00,274.41,274.82,273.88,274.54,11522.0,272.0333,272.4397,271.5079,272.1622,11522.0
2025-04-10 12:45:00,274.54,276.33,273.84,275.88,42364.0,272.1622,273.9367,271.4682,273.4906,42364.0
2025-04-10 12:50:00,275.42,275.88,274.66,275.0,14934.0,273.0345,273.4906,272.2811,272.6182,14934.0
2025-04-10 12:55:00,274.7,275.68,274.51,275.5,8452.0,272.3208,273.2923,272.1324,273.1139,8452.0
2025-04-10 13:00:00,275.5,277.82,275.49,276.48,29668.0,273.1139,275.4138,273.1039,274.0854,29668.0
2025-04-10 13:05:00,276.48,276.48,273.75,274.06,8209.0,274.0854,274.0854,271.379,271.6863,8209.0
2025-04-10 13:10:00,274.06,274.06,272.54,273.05,9509.0,271.6863,271.6863,270.1795,270.6851,9509.0
2025-04-10 13:15:00,273.03,273.36,272.68,273.2,14143.0,270.6652,270.9924,270.3183,270.8338,14143.0
2025-04-10 13:20:00,273.45,273.72,272.64,273.46,13957.0,271.0816,271.3493,270.2786,271.0915,13957.0
2025-04-10 13:25:00,273.91,275.08,273.91,275.05,10674.0,271.5376,272.6975,271.5376,272.6677,10674.0
2025-04-10 13:30:00,275.38,276.14,275.02,275.62,35850.0,272.9949,273.7483,272.638,273.2328,35850.0
2025-04-10 13:35:00,275.62,276.98,275.6,276.42,68027.0,273.2328,274.581,273.213,274.0259,68027.0
2025-04-10 13:40:00,276.42,278.15,276.29,277.57,8833.0,274.0259,275.7409,273.897,275.1659,8833.0
2025-04-10 13:45:00,277.57,278.96,277.05,277.23,13044.0,275.1659,276.5439,274.6504,274.8289,13044.0
2025-04-10 13:50:00,277.5,278.41,277.46,278.29,29137.0,275.0965,275.9986,275.0569,275.8797,29137.0
2025-04-10 13:55:00,278.39,278.81,277.72,277.76,16049.0,275.9788,276.3952,275.3146,275.3543,16049.0
2025-04-10 14:00:00,277.69,279.9,277.67,279.38,10308.0,275.2849,277.4757,275.2651,276.9602,10308.0
2025-04-10 14:05:00,279.62,280.16,278.41,278.56,56731.0,277.1982,277.7335,275.9986,276.1473,56731.0
2025-04-10 14:10:00,278.51,278.82,277.67,278.2,20091.0,276.0978,276.4051,275.2651,275.7905,20091.0
2025-04-10 14:15:00,277.99,279.38,277.99,279.38,26191.0,275.5823,276.9602,275.5823,276.9602,26191.0
2025-04-10 14:20:00,279.22,281.95,279.22,281.5,31247.0,276.8016,279.508,276.8016,279.0619,31247.0
2025-04-10 14:25:00,281.37,282.93,281.37,281.8,24194.0,278.933,280.4795,278.933,279.3593,24194.0
2025-04-10 14:30:00,281.98,282.86,281.67,281.67,35809.0,279.5377,280.4101,279.2304,279.2304,35809.0
2025-04-10 14:35:00,281.19,281.84,281.02,281.53,14263.0,278.7546,279.3989,278.586,279.0916,14263.0
2025-04-10 14:40:00,281.53,283.18,281.27,282.63,23556.0,279.0916,280.7273,278.8339,280.1821,23556.0
2025-04-10 14:45:00,282.63,282.63,280.81,281.32,26834.0,280.1821,280.1821,278.3779,278.8834,26834.0
2025-04-10 14:50:00,281.49,282.34,280.8,280.83,16936.0,279.052,279.8946,278.3679,278.3977,16936.0
2025-04-10 14:55:00,281.0,282.06,280.54,281.66,18510.0,278.5662,279.617,278.1102,279.2205,18510.0
2025-04-10 15:00:00,281.59,282.42,281.24,281.78,86474.0,279.1511,279.9739,278.8041,279.3395,86474.0
2025-04-10 15:05:00,281.72,281.74,279.72,280.07,22920.0,279.28,279.2998,277.2973,277.6443,22920.0
2025-04-10 15:10:00,280.23,280.43,278.72,280.19,15469.0,277.8029,278.0012,276.306,277.7632,15469.0
2025-04-10 15:15:00,280.17,282.0,279.98,281.58,39407.0,277.7434,279.5576,277.555,279.1412,39407.0
2025-04-10 15:20:00,281.57,282.93,280.96,281.25,20843.0,279.1313,280.4795,278.5266,278.814,20843.0
2025-04-10 15:25:00,281.23,282.06,280.44,280.52,36960.0,278.7942,279.617,278.0111,278.0904,36960.0
2025-04-10 15:30:00,280.44,281.67,280.33,281.07,26617.0,278.0111,279.2304,277.902,278.6356,26617.0
2025-04-10 15:35:00,280.88,280.93,279.66,280.23,33184.0,278.4473,278.4968,277.2378,277.8029,33184.0
2025-04-10 15:40:00,280.21,280.63,278.32,278.32,45818.0,277.7831,278.1994,275.9094,275.9094,45818.0
2025-04-10 15:45:00,278.53,280.35,278.26,279.38,36237.0,276.1176,277.9218,275.8499,276.9602,36237.0
2025-04-10 15:50:00,279.09,281.87,279.09,281.78,69000.0,276.6728,279.4287,276.6728,279.3395,69000.0
2025-04-10 15:55:00,281.28,281.8,280.34,281.37,198855.0,278.8438,279.3593,277.9119,278.933,198855.0
2025-04-11 09:30:00,282.5,283.13,277.39,278.77,49386.0,280.0532,280.6778,274.9875,276.3555,49386.0
2025-04-11 09:35:00,279.28,280.76,277.1,280.75,31406.0,276.8611,278.3283,274.7,278.3184,31406.0
2025-04-11 09:40:00,279.72,279.72,277.96,279.43,62434.0,277.2973,277.2973,275.5525,277.0098,62434.0
2025-04-11 09:45:00,279.13,281.5,279.0,280.95,31587.0,276.7124,279.0619,276.5835,278.5166,31587.0
2025-04-11 09:50:00,280.92,281.72,279.4,279.78,34737.0,278.4869,279.28,276.9801,277.3568,34737.0
2025-04-11 09:55:00,279.78,279.78,278.59,279.0,23240.0,277.3568,277.3568,276.1771,276.5835,23240.0
2025-04-11 10:00:00,278.75,280.28,277.62,280.0,37057.0,276.3357,277.8525,275.2155,277.5749,37057.0
2025-04-11 10:05:00,279.93,281.72,279.69,280.54,23560.0,277.5055,279.28,277.2676,278.1102,23560.0
2025-04-11 10:10:00,280.6,280.86,279.67,280.73,10548.0,278.1697,278.4274,277.2477,278.2986,10548.0
2025-04-11 10:15:00,280.83,280.83,278.64,279.07,19182.0,278.3977,278.3977,276.2267,276.6529,19182.0
2025-04-11 10:20:00,279.07,279.36,278.36,278.56,4997.0,276.6529,276.9404,275.9491,276.1473,4997.0
2025-04-11 10:25:00,279.03,279.27,277.95,278.21,9476.0,276.6133,276.8512,275.5426,275.8004,9476.0
2025-04-11 10:30:00,278.73,280.02,278.46,279.86,12923.0,276.3159,277.5947,276.0482,277.4361,12923.0
2025-04-11 10:35:00,279.8,280.48,279.6,279.95,15452.0,277.3766,278.0507,277.1783,277.5253,15452.0
2025-04-11 10:40:00,279.85,279.86,278.81,279.59,21308.0,277.4262,277.4361,276.3952,277.1684,21308.0
2025-04-11 10:45:00,279.51,280.48,279.2,279.57,4420.0,277.0891,278.0507,276.7818,277.1486,4420.0
2025-04-11 10:50:00,279.39,279.6,278.86,279.0,8067.0,276.9702,277.1783,276.4447,276.5835,8067.0
2025-04-11 10:55:00,279.0,279.43,278.52,278.83,10452.0,276.5835,277.0098,276.1077,276.415,10452.0
2025-04-11 11:00:00,278.93,280.35,278.46,278.83,45923.0,276.5141,277.9218,276.0482,276.415,45923.0
2025-04-11 11:05:00,278.77,278.82,277.83,278.52,14939.0,276.3555,276.4051,275.4237,276.1077,14939.0
2025-04-11 11:10:00,278.45,279.3,277.69,278.01,16950.0,276.0383,276.8809,275.2849,275.6021,16950.0
2025-04-11 11:15:00,278.07,278.11,277.41,277.87,8970.0,275.6616,275.7012,275.0073,275.4633,8970.0
2025-04-11 11:20:00,278.0,278.08,277.47,277.94,7209.0,275.5922,275.6715,275.0668,275.5327,7209.0
2025-04-11 11:25:00,277.98,278.45,277.47,278.06,10343.0,275.5724,276.0383,275.0668,275.6517,10343.0
2025-04-11 11:30:00,277.93,278.67,277.93,278.62,7363.0,275.5228,276.2564,275.5228,276.2068,7363.0
2025-04-11 11:35:00,278.76,279.49,278.42,279.28,16739.0,276.3456,277.0693,276.0086,276.8611,16739.0
2025-04-11 11:40:00,279.26,279.5,278.9,279.3,6168.0,276.8413,277.0792,276.4844,276.8809,6168.0
2025-04-11 11:45:00,279.3,279.68,279.09,279.58,8906.0,276.8809,277.2576,276.6728,277.1585,8906.0
2025-04-11 11:50:00,279.39,279.81,279.09,279.48,11502.0,276.9702,277.3865,276.6728,277.0594,11502.0
2025-04-11 11:55:00,279.48,280.23,279.24,279.9,11193.0,277.0594,277.8029,276.8215,277.4757,11193.0
2025-04-11 12:00:00,279.96,280.01,279.47,280.0,1919.0,277.5352,277.5848,277.0495,277.5749,1919.0
2025-04-11 12:05:00,280.27,281.22,280.27,280.73,4031.0,277.8425,278.7843,277.8425,278.2986,4031.0
2025-04-11 12:10:00,280.79,281.52,280.58,281.26,3707.0,278.358,279.0817,278.1499,278.824,3707.0
2025-04-11 12:15:00,281.59,282.11,281.37,282.08,5261.0,279.1511,279.6666,278.933,279.6369,5261.0
2025-04-11 12:20:00,281.91,282.43,281.63,282.4,5971.0,279.4683,279.9838,279.1908,279.9541,5971.0
2025-04-11 12:25:00,282.26,282.26,281.77,281.77,19292.0,279.8153,279.8153,279.3295,279.3295,19292.0
2025-04-11 12:30:00,282.26,283.81,282.21,283.31,13024.0,279.8153,281.3519,279.7657,280.8562,13024.0
2025-04-11 12:35:00,283.65,284.67,283.13,284.63,8583.0,281.1933,282.2044,280.6778,282.1648,8583.0
2025-04-11 12:40:00,284.13,285.07,284.13,284.93,10851.0,281.6691,282.601,281.6691,282.4622,10851.0
2025-04-11 12:45:00,284.94,285.47,284.41,285.01,7710.0,282.4721,282.9975,281.9467,282.5415,7710.0
2025-04-11 12:50:00,285.31,285.66,284.83,285.19,4470.0,282.8389,283.1859,282.363,282.7199,4470.0
2025-04-11 12:55:00,285.15,286.21,285.15,285.8,8385.0,282.6803,283.7311,282.6803,283.3246,8385.0
2025-04-11 13:00:00,285.84,286.2,285.46,286.07,9245.0,283.3643,283.7212,282.9876,283.5923,9245.0
2025-04-11 13:05:00,285.73,286.36,285.14,285.54,7000.0,283.2552,283.8798,282.6704,283.0669,7000.0
2025-04-11 13:10:00,285.5,285.77,284.81,284.81,5346.0,283.0272,283.2949,282.3432,282.3432,5346.0
2025-04-11 13:15:00,285.27,285.29,284.45,284.61,4481.0,282.7992,282.8191,281.9863,282.1449,4481.0
2025-04-11 13:20:00,284.85,285.74,284.72,285.38,7831.0,282.3829,283.2652,282.254,282.9083,7831.0
2025-04-11 13:25:00,285.32,285.33,284.22,284.48,7228.0,282.8488,282.8587,281.7583,282.0161,7228.0
2025-04-11 13:30:00,284.7,284.91,284.33,284.45,3769.0,282.2342,282.4423,281.8674,281.9863,3769.0
2025-04-11 13:35:00,284.5,286.58,284.34,286.12,13544.0,282.0359,284.0979,281.8773,283.6419,13544.0
2025-04-11 13:40:00,286.12,287.9,286.12,287.28,6391.0,283.6419,285.4065,283.6419,284.7918,6391.0
2025-04-11 13:45:00,287.32,287.33,286.36,286.8,7217.0,284.8315,284.8414,283.8798,284.316,7217.0
2025-04-11 13:50:00,287.18,287.35,286.41,287.22,5175.0,284.6927,284.8612,283.9294,284.7323,5175.0
2025-04-11 13:55:00,286.82,286.82,286.03,286.38,4404.0,284.3358,284.3358,283.5526,283.8996,4404.0
2025-04-11 14:00:00,286.38,286.9,286.01,286.9,4570.0,283.8996,284.4151,283.5328,284.4151,4570.0
2025-04-11 14:05:00,286.86,286.86,285.84,285.97,4661.0,284.3755,284.3755,283.3643,283.4932,4661.0
2025-04-11 14:10:00,285.84,286.25,285.64,285.66,5937.0,283.3643,283.7707,283.166,283.1859,5937.0
2025-04-11 14:15:00,286.06,286.07,285.12,285.15,7599.0,283.5824,283.5923,282.6505,282.6803,7599.0
2025-04-11 14:20:00,285.08,285.23,284.51,284.92,33716.0,282.6109,282.7596,282.0458,282.4523,33716.0
2025-04-11 14:25:00,285.06,285.36,284.63,285.13,5436.0,282.591,282.8885,282.1648,282.6604,5436.0
2025-04-11 14:30:00,285.36,285.43,284.84,285.17,5418.0,282.8885,282.9578,282.373,282.7001,5418.0
2025-04-11 14:35:00,285.2,285.83,285.15,285.54,4841.0,282.7298,283.3544,282.6803,283.0669,4841.0
2025-04-11 14:40:00,285.8,286.0,285.31,285.57,3703.0,283.3246,283.5229,282.8389,283.0966,3703.0
2025-04-11 14:45:00,285.46,286.02,285.46,286.0,4915.0,282.9876,283.5427,282.9876,283.5229,4915.0
2025-04-11 14:50:00,285.84,285.86,284.78,285.36,8414.0,283.3643,283.3841,282.3135,282.8885,8414.0
2025-04-11 14:55:00,285.31,285.58,284.68,284.68,5201.0,282.8389,283.1065,282.2143,282.2143,5201.0
2025-04-11 15:00:00,284.78,286.0,284.78,285.59,6151.0,282.3135,283.5229,282.3135,283.1165,6151.0
2025-04-11 15:05:00,285.78,286.52,285.65,286.3,11721.0,283.3048,284.0384,283.1759,283.8203,11721.0
2025-04-11 15:10:00,285.89,286.47,285.87,286.27,7759.0,283.4139,283.9888,283.394,283.7906,7759.0
2025-04-11 15:15:00,286.49,286.49,285.41,286.08,6912.0,284.0087,284.0087,282.938,283.6022,6912.0
2025-04-11 15:20:00,285.77,286.3,285.65,286.03,4842.0,283.2949,283.8203,283.1759,283.5526,4842.0
2025-04-11 15:25:00,285.92,286.66,285.92,286.37,3501.0,283.4436,284.1772,283.4436,283.8897,3501.0
2025-04-11 15:30:00,286.27,286.43,285.81,286.28,20441.0,283.7906,283.9492,283.3346,283.8005,20441.0
2025-04-11 15:35:00,286.49,286.55,285.9,286.47,9769.0,284.0087,284.0681,283.4238,283.9888,9769.0
2025-04-11 15:40:00,286.47,286.8,286.12,286.6,22517.0,283.9888,284.316,283.6419,284.1177,22517.0
2025-04-11 15:45:00,286.5,286.6,285.65,285.76,16671.0,284.0186,284.1177,283.1759,283.285,16671.0
2025-04-11 15:50:00,285.81,286.7,285.59,286.3,41774.0,283.3346,284.2168,283.1165,283.8203,41774.0
2025-04-11 15:55:00,286.44,286.44,285.72,285.84,170316.0,283.9591,283.9591,283.2453,283.3643,170316.0
2025-04-14 09:30:00,286.63,288.0,285.21,286.9,52240.0,284.1475,285.5056,282.7398,284.4151,52240.0
2025-04-14 09:35:00,287.09,289.1,286.9,287.84,39486.0,284.6035,286.5961,284.4151,285.347,39486.0
2025-04-14 09:40:00,287.84,289.5,287.19,289.34,15384.0,285.347,286.9926,284.7026,286.834,15384.0
2025-04-14 09:45:00,289.3,289.54,288.39,289.14,17883.0,286.7943,287.0322,285.8922,286.6357,17883.0
2025-04-14 09:50:00,289.25,289.49,288.51,288.63,7272.0,286.7448,286.9827,286.0112,286.1301,7272.0
2025-04-14 09:55:00,288.83,289.06,287.97,288.64,10632.0,286.3284,286.5564,285.4758,286.14,10632.0
2025-04-14 10:00:00,289.03,289.72,288.41,289.36,12972.0,286.5267,287.2107,285.912,286.8538,12972.0
2025-04-14 10:05:00,289.4,290.12,289.09,289.29,11379.0,286.8935,287.6072,286.5861,286.7844,11379.0
2025-04-14 10:10:00,289.52,289.89,288.6,288.86,6854.0,287.0124,287.3792,286.1004,286.3581,6854.0
2025-04-14 10:15:00,288.94,288.97,288.02,288.29,9812.0,286.4374,286.4672,285.5254,285.7931,9812.0
2025-04-14 10:20:00,288.73,289.18,288.24,289.05,10395.0,286.2293,286.6754,285.7435,286.5465,10395.0
2025-04-14 10:25:00,288.85,290.03,288.79,289.45,6086.0,286.3482,287.518,286.2887,286.943,6086.0
2025-04-14 10:30:00,289.48,290.16,289.36,289.73,8881.0,286.9728,287.6469,286.8538,287.2206,8881.0
2025-04-14 10:35:00,289.73,290.38,289.55,290.36,11548.0,287.2206,287.865,287.0422,287.8451,11548.0
2025-04-14 10:40:00,290.24,290.45,289.81,290.1,4201.0,287.7262,287.9344,287.2999,287.5874,4201.0
2025-04-14 10:45:00,290.07,291.44,289.9,291.43,18297.0,287.5577,288.9158,287.3891,288.9059,18297.0
2025-04-14 10:50:00,291.23,292.21,291.22,291.79,15798.0,288.7076,289.6791,288.6977,289.2628,15798.0
2025-04-14 10:55:00,291.79,291.87,291.01,291.37,7512.0,289.2628,289.3421,288.4895,288.8464,7512.0
2025-04-14 11:00:00,291.37,292.08,291.01,291.21,14159.0,288.8464,289.5502,288.4895,288.6878,14159.0
2025-04-14 11:05:00,291.21,291.47,290.52,291.06,14273.0,288.6878,288.9455,288.0038,288.5391,14273.0
2025-04-14 11:10:00,291.06,291.65,290.94,291.25,7523.0,288.5391,289.124,288.4201,288.7274,7523.0
2025-04-14 11:15:00,291.25,291.56,290.8,291.43,4571.0,288.7274,289.0348,288.2813,288.9059,4571.0
2025-04-14 11:20:00,291.36,291.48,290.05,290.06,8943.0,288.8365,288.9554,287.5378,287.5477,8943.0
2025-04-14 11:25:00,290.25,290.48,289.7,290.17,8226.0,287.7361,287.9641,287.1909,287.6568,8226.0
2025-04-14 11:30:00,290.1,291.06,290.1,290.79,11664.0,287.5874,288.5391,287.5874,288.2714,11664.0
2025-04-14 11:35:00,290.47,290.77,289.69,289.7,9984.0,287.9542,288.2516,287.1809,287.1909,9984.0
2025-04-14 11:40:00,289.73,290.29,289.59,290.29,3343.0,287.2206,287.7758,287.0818,287.7758,3343.0
2025-04-14 11:45:00,290.22,290.47,289.48,289.81,8995.0,287.7064,287.9542,286.9728,287.2999,8995.0
2025-04-14 11:50:00,289.81,290.18,289.44,289.91,3946.0,287.2999,287.6667,286.9331,287.399,3946.0
2025-04-14 11:55:00,289.73,290.4,289.63,289.91,9003.0,287.2206,287.8848,287.1215,287.399,9003.0
2025-04-14 12:00:00,289.8,289.98,289.39,289.55,5039.0,287.29,287.4684,286.8835,287.0422,5039.0
2025-04-14 12:05:00,289.55,289.77,288.98,289.11,5724.0,287.0422,287.2603,286.4771,286.606,5724.0
2025-04-14 12:10:00,289.11,289.24,287.72,288.98,10315.0,286.606,286.7348,285.228,286.4771,10315.0
2025-04-14 12:15:00,288.98,290.21,288.97,290.2,4699.0,286.4771,287.6964,286.4672,287.6865,4699.0
2025-04-14 12:20:00,290.11,290.41,288.94,289.17,19964.0,287.5973,287.8947,286.4374,286.6655,19964.0
2025-04-14 12:25:00,288.98,289.08,288.61,288.75,3691.0,286.4771,286.5762,286.1103,286.2491,3691.0
2025-04-14 12:30:00,288.89,289.69,288.73,289.5,5875.0,286.3879,287.1809,286.2293,286.9926,5875.0
2025-04-14 12:35:00,289.5,289.56,288.9,289.17,2026.0,286.9926,287.0521,286.3978,286.6655,2026.0
2025-04-14 12:40:00,289.17,289.41,288.92,289.3,2846.0,286.6655,286.9034,286.4176,286.7943,2846.0
2025-04-14 12:45:00,289.4,289.66,289.02,289.54,3945.0,286.8935,287.1512,286.5168,287.0322,3945.0
2025-04-14 12:50:00,289.41,289.6,289.0,289.48,11892.0,286.9034,287.0917,286.4969,286.9728,11892.0
2025-04-14 12:55:00,289.31,289.32,288.85,289.29,9635.0,286.8042,286.8142,286.3482,286.7844,9635.0
2025-04-14 13:00:00,289.11,290.36,288.41,288.52,10830.0,286.606,287.8451,285.912,286.0211,10830.0
2025-04-14 13:05:00,288.56,288.87,288.26,288.87,2490.0,286.0607,286.3681,285.7633,286.3681,2490.0
2025-04-14 13:10:00,288.67,289.26,288.64,289.12,10663.0,286.1698,286.7547,286.14,286.6159,10663.0
2025-04-14 13:15:00,289.13,289.46,288.74,289.2,3250.0,286.6258,286.9529,286.2392,286.6952,3250.0
2025-04-14 13:20:00,289.54,289.96,289.2,289.76,3514.0,287.0322,287.4486,286.6952,287.2503,3514.0
2025-04-14 13:25:00,289.66,289.9,289.36,289.61,17376.0,287.1512,287.3891,286.8538,287.1016,17376.0
2025-04-14 13:30:00,289.56,290.16,289.39,289.39,13150.0,287.0521,287.6469,286.8835,286.8835,13150.0
2025-04-14 13:35:00,289.42,289.64,289.1,289.3,18664.0,286.9133,287.1314,286.5961,286.7943,18664.0
2025-04-14 13:40:00,289.23,289.72,289.13,289.19,3547.0,286.7249,287.2107,286.6258,286.6853,3547.0
2025-04-14 13:45:00,289.19,289.66,288.93,289.21,10057.0,286.6853,287.1512,286.4275,286.7051,10057.0
2025-04-14 13:50:00,289.0,290.55,289.0,290.55,11192.0,286.4969,288.0335,286.4969,288.0335,11192.0
2025-04-14 13:55:00,290.67,290.67,290.1,290.39,3861.0,288.1525,288.1525,287.5874,287.8749,3861.0
2025-04-14 14:00:00,290.39,290.9,290.1,290.29,2449.0,287.8749,288.3805,287.5874,287.7758,2449.0
2025-04-14 14:05:00,290.98,291.14,290.52,290.92,9801.0,288.4598,288.6184,288.0038,288.4003,9801.0
2025-04-14 14:10:00,290.99,291.09,290.28,290.68,7691.0,288.4697,288.5688,287.7658,288.1624,7691.0
2025-04-14 14:15:00,290.36,291.19,290.36,290.87,13148.0,287.8451,288.668,287.8451,288.3507,13148.0
2025-04-14 14:20:00,290.71,291.83,290.71,291.82,8195.0,288.1921,289.3024,288.1921,289.2925,8195.0
2025-04-14 14:25:00,291.82,292.39,291.65,292.38,12928.0,289.2925,289.8576,289.124,289.8477,12928.0
2025-04-14 14:30:00,292.15,292.54,292.02,292.18,5643.0,289.6196,290.0063,289.4908,289.6494,5643.0
2025-04-14 14:35:00,292.38,292.66,292.28,292.28,1671.0,289.8477,290.1252,289.7485,289.7485,1671.0
2025-04-14 14:40:00,292.39,292.6,292.28,292.28,9267.0,289.8576,290.0657,289.7485,289.7485,9267.0
2025-04-14 14:45:00,292.2,292.36,291.78,292.26,4476.0,289.6692,289.8278,289.2528,289.7287,4476.0
2025-04-14 14:50:00,292.11,292.61,292.0,292.47,11304.0,289.58,290.0757,289.4709,289.9369,11304.0
2025-04-14 14:55:00,292.36,292.79,292.33,292.53,4527.0,289.8278,290.2541,289.7981,289.9964,4527.0
2025-04-14 15:00:00,292.55,293.3,292.55,293.19,14044.0,290.0162,290.7597,290.0162,290.6506,14044.0
2025-04-14 15:05:00,293.19,293.49,293.12,293.31,8204.0,290.6506,290.948,290.5812,290.7696,8204.0
2025-04-14 15:10:00,293.45,293.87,293.38,293.71,7998.0,290.9084,291.3247,290.839,291.1661,7998.0
2025-04-14 15:15:00,293.74,294.01,293.34,293.97,11602.0,291.1959,291.4635,290.7993,291.4239,11602.0
2025-04-14 15:20:00,293.99,294.26,293.74,294.13,3819.0,291.4437,291.7114,291.1959,291.5825,3819.0
2025-04-14 15:25:00,294.13,294.44,293.81,293.91,15265.0,291.5825,291.8898,291.2653,291.3644,15265.0
2025-04-14 15:30:00,293.99,294.4,293.7,294.19,10936.0,291.4437,291.8502,291.1562,291.642,10936.0
2025-04-14 15:35:00,294.16,294.41,293.85,294.24,15054.0,291.6122,291.8601,291.3049,291.6915,15054.0
2025-04-14 15:40:00,294.29,295.18,294.23,294.82,56508.0,291.7411,292.6234,291.6816,292.2665,56508.0
2025-04-14 15:45:00,294.82,294.87,294.23,294.59,21889.0,292.2665,292.3161,291.6816,292.0385,21889.0
2025-04-14 15:50:00,294.59,294.82,293.83,294.02,34446.0,292.0385,292.2665,291.2851,291.4734,34446.0
2025-04-14 15:55:00,293.94,294.31,293.41,293.89,83769.0,291.3941,291.7609,290.8687,291.3446,83769.0
2025-04-15 09:30:00,293.71,295.09,292.14,294.56,34068.0,291.1661,292.5342,289.6097,292.0088,34068.0
2025-04-15 09:35:00,293.88,294.33,293.29,293.29,5181.0,291.3347,291.7808,290.7498,290.7498,5181.0
2025-04-15 09:40:00,293.78,294.44,293.57,294.35,7208.0,291.2355,291.8898,291.0273,291.8006,7208.0
2025-04-15 09:45:00,294.56,295.06,293.94,294.89,24294.0,292.0088,292.5044,291.3941,292.3359,24294.0
2025-04-15 09:50:00,294.59,295.09,294.27,294.61,3365.0,292.0385,292.5342,291.7213,292.0583,3365.0
2025-04-15 09:55:00,294.64,295.14,294.14,294.24,8989.0,292.0881,292.5837,291.5924,291.6915,8989.0
2025-04-15 10:00:00,294.41,295.12,294.41,294.91,9474.0,291.8601,292.5639,291.8601,292.3557,9474.0
2025-04-15 10:05:00,295.1,295.59,293.9,293.94,32198.0,292.5441,293.0298,291.3545,291.3941,32198.0
2025-04-15 10:10:00,293.93,294.98,293.93,294.73,10296.0,291.3842,292.4251,291.3842,292.1773,10296.0
2025-04-15 10:15:00,294.75,295.15,294.22,294.22,25210.0,292.1971,292.5937,291.6717,291.6717,25210.0
2025-04-15 10:20:00,294.19,295.27,293.83,293.92,20453.0,291.642,292.7126,291.2851,291.3743,20453.0
2025-04-15 10:25:00,294.19,294.92,293.77,293.94,34573.0,291.642,292.3657,291.2256,291.3941,34573.0
2025-04-15 10:30:00,293.96,294.5,293.84,294.13,10009.0,291.414,291.9493,291.295,291.5825,10009.0
2025-04-15 10:35:00,293.88,294.36,293.5,293.97,21469.0,291.3347,291.8105,290.9579,291.4239,21469.0
2025-04-15 10:40:00,293.97,294.26,293.68,294.1,13681.0,291.4239,291.7114,291.1364,291.5528,13681.0
2025-04-15 10:45:00,294.13,294.48,293.59,294.31,12852.0,291.5825,291.9295,291.0472,291.7609,12852.0
2025-04-15 10:50:00,294.32,294.59,293.88,294.47,27983.0,291.7708,292.0385,291.3347,291.9195,27983.0
2025-04-15 10:55:00,294.59,294.75,294.0,294.03,10288.0,292.0385,292.1971,291.4536,291.4834,10288.0
2025-04-15 11:00:00,293.93,294.42,293.93,294.1,12192.0,291.3842,291.87,291.3842,291.5528,12192.0
2025-04-15 11:05:00,294.0,294.0,292.87,293.06,10573.0,291.4536,291.4536,290.3334,290.5218,10573.0
2025-04-15 11:10:00,292.89,293.74,292.64,293.73,18806.0,290.3532,291.1959,290.1054,291.186,18806.0
2025-04-15 11:15:00,293.71,294.35,293.61,294.21,25553.0,291.1661,291.8006,291.067,291.6618,25553.0
2025-04-15 11:20:00,294.4,294.43,293.8,294.31,24301.0,291.8502,291.8799,291.2554,291.7609,24301.0
2025-04-15 11:25:00,294.21,294.25,293.31,293.37,33328.0,291.6618,291.7015,290.7696,290.8291,33328.0
2025-04-15 11:30:00,293.37,294.25,293.36,293.72,22790.0,290.8291,291.7015,290.8192,291.176,22790.0
2025-04-15 11:35:00,293.72,294.08,293.36,294.05,64430.0,291.176,291.5329,290.8192,291.5032,64430.0
2025-04-15 11:40:00,294.0,294.02,293.25,293.48,41223.0,291.4536,291.4734,290.7101,290.9381,41223.0
2025-04-15 11:45:00,293.48,294.21,293.47,293.8,30072.0,290.9381,291.6618,290.9282,291.2554,30072.0
2025-04-15 11:50:00,293.97,294.58,293.66,294.58,16872.0,291.4239,292.0286,291.1166,292.0286,16872.0
2025-04-15 11:55:00,294.34,294.75,294.09,294.65,11501.0,291.7907,292.1971,291.5428,292.098,11501.0
2025-04-15 12:00:00,294.75,295.25,294.75,294.9,14025.0,292.1971,292.6928,292.1971,292.3458,14025.0
2025-04-15 12:05:00,294.9,294.97,293.98,294.06,31705.0,292.3458,292.4152,291.4338,291.5131,31705.0
2025-04-15 12:10:00,293.93,294.19,293.5,293.8,20292.0,291.3842,291.642,290.9579,291.2554,20292.0
2025-04-15 12:15:00,293.63,293.94,293.53,293.78,13193.0,291.0868,291.3941,290.9877,291.2355,13193.0
2025-04-15 12:20:00,293.58,294.47,293.58,294.47,6014.0,291.0373,291.9195,291.0373,291.9195,6014.0
2025-04-15 12:25:00,294.51,294.7,293.84,294.1,14696.0,291.9592,292.1476,291.295,291.5528,14696.0
2025-04-15 12:30:00,294.14,294.64,294.14,294.49,8602.0,291.5924,292.0881,291.5924,291.9394,8602.0
2025-04-15 12:35:00,294.59,294.7,294.25,294.63,18192.0,292.0385,292.1476,291.7015,292.0782,18192.0
2025-04-15 12:40:00,294.63,294.74,294.44,294.73,2237.0,292.0782,292.1872,291.8898,292.1773,2237.0
2025-04-15 12:45:00,294.76,295.05,294.51,294.51,5523.0,292.207,292.4945,291.9592,291.9592,5523.0
2025-04-15 12:50:00,294.76,295.14,294.68,295.12,7404.0,292.207,292.5837,292.1277,292.5639,7404.0
2025-04-15 12:55:00,295.01,295.14,294.52,294.56,34190.0,292.4549,292.5837,291.9691,292.0088,34190.0
2025-04-15 13:00:00,294.56,294.57,294.14,294.53,4432.0,292.0088,292.0187,291.5924,291.979,4432.0
2025-04-15 13:05:00,294.63,294.87,294.48,294.66,5812.0,292.0782,292.3161,291.9295,292.1079,5812.0
2025-04-15 13:10:00,294.66,294.92,294.64,294.81,15166.0,292.1079,292.3657,292.0881,292.2566,15166.0
2025-04-15 13:15:00,294.81,294.92,294.71,294.81,16366.0,292.2566,292.3657,292.1575,292.2566,16366.0
2025-04-15 13:20:00,294.88,295.03,294.68,294.87,8562.0,292.326,292.4747,292.1277,292.3161,8562.0
2025-04-15 13:25:00,294.9,294.9,294.68,294.79,6344.0,292.3458,292.3458,292.1277,292.2368,6344.0
2025-04-15 13:30:00,294.8,295.11,294.76,294.81,4987.0,292.2467,292.554,292.207,292.2566,4987.0
2025-04-15 13:35:00,294.81,295.1,294.62,294.79,12526.0,292.2566,292.5441,292.0682,292.2368,12526.0
2025-04-15 13:40:00,295.0,295.0,294.63,294.88,2964.0,292.445,292.445,292.0782,292.326,2964.0
2025-04-15 13:45:00,294.82,295.0,294.64,295.0,2697.0,292.2665,292.445,292.0881,292.445,2697.0
2025-04-15 13:50:00,295.05,295.17,294.41,294.41,9157.0,292.4945,292.6135,291.8601,291.8601,9157.0
2025-04-15 13:55:00,294.51,294.82,294.45,294.45,11890.0,291.9592,292.2665,291.8997,291.8997,11890.0
2025-04-15 14:00:00,294.52,294.77,294.37,294.77,7262.0,291.9691,292.217,291.8204,292.217,7262.0
2025-04-15 14:05:00,294.77,294.97,294.59,294.88,10599.0,292.217,292.4152,292.0385,292.326,10599.0
2025-04-15 14:10:00,294.77,294.81,294.58,294.7,11609.0,292.217,292.2566,292.0286,292.1476,11609.0
2025-04-15 14:15:00,294.76,294.79,294.39,294.53,16471.0,292.207,292.2368,291.8402,291.979,16471.0
2025-04-15 14:20:00,294.32,294.68,294.31,294.35,6358.0,291.7708,292.1277,291.7609,291.8006,6358.0
2025-04-15 14:25:00,294.53,294.75,294.13,294.53,8429.0,291.979,292.1971,291.5825,291.979,8429.0
2025-04-15 14:30:00,294.57,295.06,294.55,294.96,3692.0,292.0187,292.5044,291.9989,292.4053,3692.0
2025-04-15 14:35:00,295.06,295.44,295.02,295.32,7929.0,292.5044,292.8811,292.4648,292.7622,7929.0
2025-04-15 14:40:00,295.31,295.62,295.26,295.57,33723.0,292.7523,293.0596,292.7027,293.01,33723.0
2025-04-15 14:45:00,295.61,295.76,295.31,295.4,15293.0,293.0497,293.1984,292.7523,292.8415,15293.0
2025-04-15 14:50:00,295.39,295.5,295.1,295.45,13616.0,292.8316,292.9406,292.5441,292.8911,13616.0
2025-04-15 14:55:00,295.45,295.98,295.45,295.81,7647.0,292.8911,293.4165,292.8911,293.2479,7647.0
2025-04-15 15:00:00,295.88,296.02,295.46,296.02,3198.0,293.3173,293.4561,292.901,293.4561,3198.0
2025-04-15 15:05:00,296.02,296.02,295.48,295.72,6344.0,293.4561,293.4561,292.9208,293.1587,6344.0
2025-04-15 15:10:00,295.71,296.0,295.55,295.98,12312.0,293.1488,293.4363,292.9902,293.4165,12312.0
2025-04-15 15:15:00,295.92,296.17,295.76,296.11,5921.0,293.357,293.6048,293.1984,293.5453,5921.0
2025-04-15 15:20:00,295.88,295.96,295.2,295.2,9856.0,293.3173,293.3966,292.6432,292.6432,9856.0
2025-04-15 15:25:00,295.23,295.28,294.74,295.13,11192.0,292.673,292.7225,292.1872,292.5738,11192.0
2025-04-15 15:30:00,295.13,295.22,294.89,295.13,9154.0,292.5738,292.6631,292.3359,292.5738,9154.0
2025-04-15 15:35:00,295.02,295.33,294.94,295.25,9774.0,292.4648,292.7721,292.3855,292.6928,9774.0
2025-04-15 15:40:00,295.21,295.56,295.12,295.41,15761.0,292.6531,293.0001,292.5639,292.8514,15761.0
2025-04-15 15:45:00,295.42,295.68,295.2,295.57,9077.0,292.8613,293.1191,292.6432,293.01,9077.0
2025-04-15 15:50:00,295.68,295.74,295.22,295.29,30953.0,293.1191,293.1785,292.6631,292.7324,30953.0
2025-04-15 15:55:00,295.4,295.55,295.21,295.26,73419.0,292.8415,292.9902,292.6531,292.7027,73419.0
2025-04-16 09:30:00,294.74,294.75,292.61,292.77,62050.0,292.1872,292.1971,290.0757,290.2343,62050.0
2025-04-16 09:35:00,292.77,292.77,290.88,291.31,17365.0,290.2343,290.2343,288.3606,288.7869,17365.0
2025-04-16 09:40:00,291.41,291.41,289.26,289.51,9961.0,288.8861,288.8861,286.7547,287.0025,9961.0
2025-04-16 09:45:00,289.13,289.75,288.23,288.75,20081.0,286.6258,287.2404,285.7336,286.2491,20081.0
2025-04-16 09:50:00,288.69,290.25,288.0,289.37,15043.0,286.1896,287.7361,285.5056,286.8637,15043.0
2025-04-16 09:55:00,289.31,290.14,288.78,288.81,11366.0,286.8042,287.6271,286.2788,286.3086,11366.0
2025-04-16 10:00:00,288.65,288.67,287.52,287.52,17132.0,286.15,286.1698,285.0297,285.0297,17132.0
2025-04-16 10:05:00,287.66,288.03,286.9,287.38,13992.0,285.1685,285.5353,284.4151,284.891,13992.0
2025-04-16 10:10:00,287.17,288.48,287.13,287.72,11237.0,284.6828,285.9814,284.6431,285.228,11237.0
2025-04-16 10:15:00,287.89,287.96,287.25,287.43,2632.0,285.3965,285.4659,284.7621,284.9405,2632.0
2025-04-16 10:20:00,287.68,287.68,286.91,287.28,17638.0,285.1884,285.1884,284.425,284.7918,17638.0
2025-04-16 10:25:00,287.29,288.0,287.2,287.75,11833.0,284.8017,285.5056,284.7125,285.2578,11833.0
2025-04-16 10:30:00,287.75,288.76,287.61,288.34,18172.0,285.2578,286.259,285.119,285.8426,18172.0
2025-04-16 10:35:00,288.31,288.6,288.18,288.6,5890.0,285.8129,286.1004,285.684,286.1004,5890.0
2025-04-16 10:40:00,288.61,289.43,288.53,289.26,16281.0,286.1103,286.9232,286.031,286.7547,16281.0
2025-04-16 10:45:00,289.26,289.31,288.43,288.43,14814.0,286.7547,286.8042,285.9319,285.9319,14814.0
2025-04-16 10:50:00,288.5,288.87,288.3,288.62,4644.0,286.0013,286.3681,285.803,286.1202,4644.0
2025-04-16 10:55:00,288.33,289.95,288.3,289.68,21442.0,285.8327,287.4387,285.803,287.171,21442.0
2025-04-16 11:00:00,289.69,289.69,288.82,288.82,6562.0,287.1809,287.1809,286.3185,286.3185,6562.0
2025-04-16 11:05:00,288.82,289.07,288.69,288.92,3870.0,286.3185,286.5663,286.1896,286.4176,3870.0
2025-04-16 11:10:00,288.92,289.34,288.92,289.21,9875.0,286.4176,286.834,286.4176,286.7051,9875.0
2025-04-16 11:15:00,289.43,289.49,289.14,289.38,8868.0,286.9232,286.9827,286.6357,286.8736,8868.0
2025-04-16 11:20:00,289.36,289.81,289.15,289.76,13035.0,286.8538,287.2999,286.6456,287.2503,13035.0
2025-04-16 11:25:00,289.81,290.13,289.6,290.09,6467.0,287.2999,287.6171,287.0917,287.5775,6467.0
2025-04-16 11:30:00,289.95,289.95,288.9,289.03,5658.0,287.4387,287.4387,286.3978,286.5267,5658.0
2025-04-16 11:35:00,288.89,289.18,288.75,288.83,4445.0,286.3879,286.6754,286.2491,286.3284,4445.0
2025-04-16 11:40:00,288.7,288.7,288.35,288.35,1916.0,286.1995,286.1995,285.8526,285.8526,1916.0
2025-04-16 11:45:00,288.48,288.48,288.05,288.22,6136.0,285.9814,285.9814,285.5552,285.7237,6136.0
2025-04-16 11:50:00,288.19,288.35,287.71,287.94,3727.0,285.6939,285.8526,285.2181,285.4461,3727.0
2025-04-16 11:55:00,287.79,288.03,287.68,287.87,2872.0,285.2974,285.5353,285.1884,285.3767,2872.0
2025-04-16 12:00:00,287.86,287.86,287.37,287.58,2579.0,285.3668,285.3668,284.881,285.0892,2579.0
2025-04-16 12:05:00,287.59,287.59,287.1,287.11,3953.0,285.0991,285.0991,284.6134,284.6233,3953.0
2025-04-16 12:10:00,287.17,287.17,286.65,286.81,12348.0,284.6828,284.6828,284.1673,284.3259,12348.0
2025-04-16 12:15:00,286.59,286.98,286.58,286.72,12789.0,284.1078,284.4944,284.0979,284.2367,12789.0
2025-04-16 12:20:00,286.59,286.77,286.37,286.51,6670.0,284.1078,284.2862,283.8897,284.0285,6670.0
2025-04-16 12:25:00,286.72,286.85,286.41,286.76,6795.0,284.2367,284.3655,283.9294,284.2763,6795.0
2025-04-16 12:30:00,286.76,286.97,286.38,286.48,11734.0,284.2763,284.4845,283.8996,283.9988,11734.0
2025-04-16 12:35:00,286.49,286.49,285.14,285.23,18625.0,284.0087,284.0087,282.6704,282.7596,18625.0
2025-04-16 12:40:00,285.1,286.13,285.06,285.98,18004.0,282.6307,283.6518,282.591,283.5031,18004.0
2025-04-16 12:45:00,286.04,286.24,285.61,286.06,8449.0,283.5626,283.7608,283.1363,283.5824,8449.0
2025-04-16 12:50:00,285.95,286.14,285.56,286.01,5578.0,283.4733,283.6617,283.0867,283.5328,5578.0
2025-04-16 12:55:00,286.02,286.4,285.86,286.31,3801.0,283.5427,283.9194,283.3841,283.8302,3801.0
2025-04-16 13:00:00,286.27,286.65,285.63,285.63,4953.0,283.7906,284.1673,283.1561,283.1561,4953.0
2025-04-16 13:05:00,285.58,286.08,285.39,285.39,7024.0,283.1065,283.6022,282.9182,282.9182,7024.0
2025-04-16 13:10:00,285.4,285.7,285.35,285.4,5302.0,282.9281,283.2255,282.8785,282.9281,5302.0
2025-04-16 13:15:00,285.34,285.92,285.34,285.89,6040.0,282.8686,283.4436,282.8686,283.4139,6040.0
2025-04-16 13:20:00,285.71,286.63,285.7,285.97,12166.0,283.2354,284.1475,283.2255,283.4932,12166.0
2025-04-16 13:25:00,285.96,286.18,285.78,286.03,7864.0,283.4833,283.7013,283.3048,283.5526,7864.0
2025-04-16 13:30:00,285.92,286.1,285.18,285.55,10433.0,283.4436,283.622,282.71,283.0768,10433.0
2025-04-16 13:35:00,285.24,285.28,284.12,284.21,14849.0,282.7695,282.8091,281.6592,281.7484,14849.0
2025-04-16 13:40:00,284.0,284.0,283.49,283.65,9737.0,281.5402,281.5402,281.0346,281.1933,9737.0
2025-04-16 13:45:00,283.64,283.81,283.28,283.64,9520.0,281.1833,281.3519,280.8265,281.1833,9520.0
2025-04-16 13:50:00,283.64,283.98,283.22,283.91,14285.0,281.1833,281.5204,280.767,281.451,14285.0
2025-04-16 13:55:00,283.98,283.98,283.24,283.5,12906.0,281.5204,281.5204,280.7868,281.0446,12906.0
2025-04-16 14:00:00,283.67,284.21,283.5,284.15,9144.0,281.2131,281.7484,281.0446,281.6889,9144.0
2025-04-16 14:05:00,284.25,284.46,284.01,284.46,5252.0,281.7881,281.9962,281.5501,281.9962,5252.0
2025-04-16 14:10:00,284.59,284.73,284.41,284.59,9152.0,282.1251,282.2639,281.9467,282.1251,9152.0
2025-04-16 14:15:00,284.54,284.67,283.7,283.85,7187.0,282.0756,282.2044,281.2428,281.3915,7187.0
2025-04-16 14:20:00,283.85,284.11,283.65,283.9,5237.0,281.3915,281.6493,281.1933,281.4411,5237.0
2025-04-16 14:25:00,283.65,284.13,283.58,284.05,16305.0,281.1933,281.6691,281.1239,281.5898,16305.0
2025-04-16 14:30:00,284.05,284.09,283.26,283.26,8533.0,281.5898,281.6295,280.8066,280.8066,8533.0
2025-04-16 14:35:00,283.09,283.53,282.81,283.1,17593.0,280.6381,281.0743,280.3605,280.648,17593.0
2025-04-16 14:40:00,283.01,283.31,282.63,282.84,6502.0,280.5588,280.8562,280.1821,280.3903,6502.0
2025-04-16 14:45:00,282.99,283.08,282.62,282.78,6633.0,280.539,280.6282,280.1722,280.3308,6633.0
2025-04-16 14:50:00,282.86,282.91,282.38,282.62,10235.0,280.4101,280.4597,279.9343,280.1722,10235.0
2025-04-16 14:55:00,282.71,282.71,282.06,282.21,5419.0,280.2614,280.2614,279.617,279.7657,5419.0
2025-04-16 15:00:00,282.28,282.91,282.05,282.47,25131.0,279.8351,280.4597,279.6071,280.0235,25131.0
2025-04-16 15:05:00,282.56,282.58,282.14,282.18,10782.0,280.1127,280.1325,279.6963,279.736,10782.0
2025-04-16 15:10:00,282.14,282.59,281.76,282.45,11099.0,279.6963,280.1424,279.3196,280.0037,11099.0
2025-04-16 15:15:00,282.34,282.67,282.05,282.22,7957.0,279.8946,280.2218,279.6071,279.7756,7957.0
2025-04-16 15:20:00,282.01,282.13,281.39,281.41,7663.0,279.5675,279.6864,278.9528,278.9727,7663.0
2025-04-16 15:25:00,281.34,281.51,281.12,281.33,11743.0,278.9033,279.0718,278.6852,278.8934,11743.0
2025-04-16 15:30:00,281.47,281.91,281.36,281.63,17645.0,279.0321,279.4683,278.9231,279.1908,17645.0
2025-04-16 15:35:00,281.51,281.67,281.2,281.6,22731.0,279.0718,279.2304,278.7645,279.161,22731.0
2025-04-16 15:40:00,281.74,281.94,281.18,281.25,20086.0,279.2998,279.4981,278.7447,278.814,20086.0
2025-04-16 15:45:00,281.25,281.61,281.03,281.57,16146.0,278.814,279.1709,278.596,279.1313,16146.0
2025-04-16 15:50:00,281.59,283.17,281.51,283.01,72226.0,279.1511,280.7174,279.0718,280.5588,72226.0
2025-04-16 15:55:00,282.86,283.07,281.86,282.65,106545.0,280.4101,280.6183,279.4188,280.2019,106545.0
2025-04-17 09:30:00,277.04,278.33,273.0,273.0,279212.0,274.6405,275.9193,270.6355,270.6355,279212.0
2025-04-17 09:35:00,274.0,274.04,269.63,270.29,116352.0,271.6268,271.6665,267.2947,267.949,116352.0
2025-04-17 09:40:00,270.16,271.52,268.81,268.81,106686.0,267.8201,269.1683,266.4818,266.4818,106686.0
2025-04-17 09:45:00,268.81,270.73,268.5,270.24,107743.0,266.4818,268.3852,266.1745,267.8994,107743.0
2025-04-17 09:50:00,270.26,270.63,268.61,269.71,103504.0,267.9192,268.286,266.2835,267.374,103504.0
2025-04-17 09:55:00,269.62,273.15,269.27,272.16,48478.0,267.2848,270.7842,266.9378,269.8028,48478.0
2025-04-17 10:00:00,272.16,273.38,271.74,273.25,30650.0,269.8028,271.0122,269.3864,270.8833,30650.0
2025-04-17 10:05:00,273.46,273.87,271.91,272.43,25149.0,271.0915,271.498,269.5549,270.0704,25149.0
2025-04-17 10:10:00,272.78,274.13,272.54,273.54,27893.0,270.4174,271.7557,270.1795,271.1708,27893.0
2025-04-17 10:15:00,273.51,274.0,272.71,273.21,32257.0,271.1411,271.6268,270.348,270.8437,32257.0
2025-04-17 10:20:00,273.27,275.46,273.05,275.41,13606.0,270.9032,273.0742,270.6851,273.0246,13606.0
2025-04-17 10:25:00,275.31,276.15,275.12,275.34,23094.0,272.9255,273.7582,272.7371,272.9552,23094.0
2025-04-17 10:30:00,275.3,275.65,274.14,274.23,15816.0,272.9156,273.2626,271.7656,271.8549,15816.0
2025-04-17 10:35:00,274.13,274.13,272.28,272.83,37698.0,271.7557,271.7557,269.9217,270.467,37698.0
2025-04-17 10:40:00,272.97,273.52,272.55,273.51,12747.0,270.6058,271.151,270.1894,271.1411,12747.0
2025-04-17 10:45:00,273.36,274.82,273.36,274.53,10273.0,270.9924,272.4397,270.9924,272.1523,10273.0
2025-04-17 10:50:00,274.69,275.17,274.49,274.61,7450.0,272.3109,272.7867,272.1126,272.2316,7450.0
2025-04-17 10:55:00,274.51,274.75,274.35,274.36,6363.0,272.1324,272.3703,271.9738,271.9837,6363.0
2025-04-17 11:00:00,274.68,275.36,274.52,275.27,17141.0,272.301,272.9751,272.1423,272.8858,17141.0
2025-04-17 11:05:00,275.52,276.35,275.48,275.55,9103.0,273.1337,273.9565,273.094,273.1634,9103.0
2025-04-17 11:10:00,275.52,275.87,275.45,275.48,10198.0,273.1337,273.4806,273.0643,273.094,10198.0
2025-04-17 11:15:00,275.81,275.81,275.12,275.15,13475.0,273.4212,273.4212,272.7371,272.7669,13475.0
2025-04-17 11:20:00,275.5,275.5,274.98,275.23,7443.0,273.1139,273.1139,272.5984,272.8462,7443.0
2025-04-17 11:25:00,275.21,275.58,274.69,274.83,4041.0,272.8264,273.1932,272.3109,272.4497,4041.0
2025-04-17 11:30:00,274.83,275.42,274.83,275.16,6902.0,272.4497,273.0345,272.4497,272.7768,6902.0
2025-04-17 11:35:00,275.43,275.55,274.81,275.14,6994.0,273.0445,273.1634,272.4298,272.757,6994.0
2025-04-17 11:40:00,275.16,275.39,274.73,274.89,5605.0,272.7768,273.0048,272.3505,272.5091,5605.0
2025-04-17 11:45:00,275.01,275.57,274.88,274.95,7697.0,272.6281,273.1832,272.4992,272.5686,7697.0
2025-04-17 11:50:00,274.85,275.33,274.44,275.15,10663.0,272.4695,272.9453,272.063,272.7669,10663.0
2025-04-17 11:55:00,275.2,275.57,275.04,275.04,6454.0,272.8164,273.1832,272.6578,272.6578,6454.0
2025-04-17 12:00:00,275.18,275.74,274.54,274.54,17961.0,272.7966,273.3518,272.1622,272.1622,17961.0
2025-04-17 12:05:00,274.5,275.73,274.5,275.29,15448.0,272.1225,273.3419,272.1225,272.9057,15448.0
2025-04-17 12:10:00,274.94,275.38,274.46,274.87,10853.0,272.5587,272.9949,272.0829,272.4893,10853.0
2025-04-17 12:15:00,275.14,276.98,275.03,276.87,17386.0,272.757,274.581,272.6479,274.472,17386.0
2025-04-17 12:20:00,276.87,277.46,276.77,277.1,19014.0,274.472,275.0569,274.3729,274.7,19014.0
2025-04-17 12:25:00,277.55,277.78,276.72,276.87,24404.0,275.1461,275.3741,274.3233,274.472,24404.0
2025-04-17 12:30:00,276.84,277.72,276.74,277.72,13581.0,274.4422,275.3146,274.3431,275.3146,13581.0
2025-04-17 12:35:00,277.71,278.38,276.62,276.75,41114.0,275.3047,275.9689,274.2242,274.353,41114.0
2025-04-17 12:40:00,276.75,277.41,276.72,276.88,9693.0,274.353,275.0073,274.3233,274.4819,9693.0
2025-04-17 12:45:00,277.04,277.87,276.74,277.3,10684.0,274.6405,275.4633,274.3431,274.8983,10684.0
2025-04-17 12:50:00,277.3,277.7,277.01,277.31,8912.0,274.8983,275.2948,274.6108,274.9082,8912.0
2025-04-17 12:55:00,277.35,277.65,277.18,277.18,7345.0,274.9478,275.2452,274.7793,274.7793,7345.0
2025-04-17 13:00:00,277.16,277.6,277.06,277.25,7556.0,274.7595,275.1957,274.6603,274.8487,7556.0
2025-04-17 13:05:00,277.25,277.57,277.01,277.5,8000.0,274.8487,275.1659,274.6108,275.0965,8000.0
2025-04-17 13:10:00,277.43,277.49,276.94,276.94,5808.0,275.0271,275.0866,274.5414,274.5414,5808.0
2025-04-17 13:15:00,276.92,277.13,276.16,276.4,7573.0,274.5216,274.7297,273.7681,274.0061,7573.0
2025-04-17 13:20:00,276.38,276.38,275.84,276.12,9014.0,273.9862,273.9862,273.4509,273.7285,9014.0
2025-04-17 13:25:00,276.0,276.52,275.98,276.35,28012.0,273.6095,274.125,273.5897,273.9565,28012.0
2025-04-17 13:30:00,276.47,277.29,276.45,277.29,8994.0,274.0754,274.8883,274.0556,274.8883,8994.0
2025-04-17 13:35:00,277.11,277.19,276.35,276.98,6869.0,274.7099,274.7892,273.9565,274.581,6869.0
2025-04-17 13:40:00,276.98,277.16,276.34,276.75,9086.0,274.581,274.7595,273.9466,274.353,9086.0
2025-04-17 13:45:00,276.78,278.03,276.66,277.44,10750.0,274.3828,275.6219,274.2638,275.037,10750.0
2025-04-17 13:50:00,277.72,278.04,277.46,277.94,8375.0,275.3146,275.6319,275.0569,275.5327,8375.0
2025-04-17 13:55:00,277.94,278.16,277.48,277.59,13877.0,275.5327,275.7508,275.0767,275.1857,13877.0
2025-04-17 14:00:00,277.59,277.78,277.27,277.74,11668.0,275.1857,275.3741,274.8685,275.3344,11668.0
2025-04-17 14:05:00,277.98,277.98,277.4,277.4,9816.0,275.5724,275.5724,274.9974,274.9974,9816.0
2025-04-17 14:10:00,277.39,277.64,277.04,277.34,17044.0,274.9875,275.2353,274.6405,274.9379,17044.0
2025-04-17 14:15:00,277.34,277.69,277.22,277.28,6994.0,274.9379,275.2849,274.819,274.8784,6994.0
2025-04-17 14:20:00,277.55,278.1,277.3,277.99,18669.0,275.1461,275.6913,274.8983,275.5823,18669.0
2025-04-17 14:25:00,278.12,278.64,277.67,277.8,33075.0,275.7112,276.2267,275.2651,275.3939,33075.0
2025-04-17 14:30:00,278.11,278.55,277.79,277.96,6907.0,275.7012,276.1374,275.384,275.5525,6907.0
2025-04-17 14:35:00,277.97,278.35,277.79,278.35,12407.0,275.5625,275.9392,275.384,275.9392,12407.0
2025-04-17 14:40:00,278.31,278.68,278.1,278.27,10789.0,275.8995,276.2663,275.6913,275.8599,10789.0
2025-04-17 14:45:00,278.28,278.42,277.6,277.6,14268.0,275.8698,276.0086,275.1957,275.1957,14268.0
2025-04-17 14:50:00,277.66,278.36,277.55,278.26,10863.0,275.2551,275.9491,275.1461,275.8499,10863.0
2025-04-17 14:55:00,278.18,278.2,277.77,277.96,13000.0,275.7706,275.7905,275.3642,275.5525,13000.0
2025-04-17 15:00:00,277.86,278.17,277.76,277.89,9933.0,275.4534,275.7607,275.3543,275.4832,9933.0
2025-04-17 15:05:00,277.96,277.97,277.18,277.46,16104.0,275.5525,275.5625,274.7793,275.0569,16104.0
2025-04-17 15:10:00,277.64,277.65,277.04,277.28,5210.0,275.2353,275.2452,274.6405,274.8784,5210.0
2025-04-17 15:15:00,277.16,277.55,277.08,277.47,7451.0,274.7595,275.1461,274.6802,275.0668,7451.0
2025-04-17 15:20:00,277.39,277.6,277.19,277.6,10478.0,274.9875,275.1957,274.7892,275.1957,10478.0
2025-04-17 15:25:00,277.55,277.59,277.27,277.35,4687.0,275.1461,275.1857,274.8685,274.9478,4687.0
2025-04-17 15:30:00,277.22,277.89,277.22,277.65,8589.0,274.819,275.4832,274.819,275.2452,8589.0
2025-04-17 15:35:00,277.65,277.87,277.43,277.68,12937.0,275.2452,275.4633,275.0271,275.275,12937.0
2025-04-17 15:40:00,277.53,278.08,277.36,277.61,11978.0,275.1263,275.6715,274.9577,275.2056,11978.0
2025-04-17 15:45:00,277.58,277.72,276.86,276.96,23324.0,275.1758,275.3146,274.4621,274.5612,23324.0
2025-04-17 15:50:00,276.82,277.76,276.36,277.71,40973.0,274.4224,275.3543,273.9664,275.3047,40973.0
2025-04-17 15:55:00,277.59,277.59,276.45,277.14,99526.0,275.1857,275.1857,274.0556,274.7396,99526.0
2025-04-21 09:30:00,277.29,278.26,274.78,275.78,30046.0,274.8883,275.8499,272.4001,273.3914,30046.0
2025-04-21 09:35:00,275.01,276.73,274.35,275.69,10266.0,272.6281,274.3332,271.9738,273.3022,10266.0
2025-04-21 09:40:00,275.7,276.39,275.7,276.24,4049.0,273.3121,273.9961,273.3121,273.8474,4049.0
2025-04-21 09:45:00,276.26,276.36,275.26,275.55,10201.0,273.8673,273.9664,272.8759,273.1634,10201.0
2025-04-21 09:50:00,275.52,276.16,275.4,276.02,1630.0,273.1337,273.7681,273.0147,273.6293,1630.0
2025-04-21 09:55:00,276.16,276.65,275.88,276.38,7379.0,273.7681,274.2539,273.4906,273.9862,7379.0
2025-04-21 10:00:00,276.11,276.73,276.1,276.56,7212.0,273.7186,274.3332,273.7087,274.1647,7212.0
2025-04-21 10:05:00,276.3,277.11,276.3,276.89,4205.0,273.9069,274.7099,273.9069,274.4918,4205.0
2025-04-21 10:10:00,276.81,277.05,276.46,276.81,7987.0,274.4125,274.6504,274.0655,274.4125,7987.0
2025-04-21 10:15:00,277.06,277.09,276.5,276.66,5985.0,274.6603,274.6901,274.1052,274.2638,5985.0
2025-04-21 10:20:00,276.53,276.55,276.15,276.53,3528.0,274.1349,274.1548,273.7582,274.1349,3528.0
2025-04-21 10:25:00,276.6,277.47,276.56,277.35,5195.0,274.2043,275.0668,274.1647,274.9478,5195.0
2025-04-21 10:30:00,277.35,277.69,277.25,277.42,6223.0,274.9478,275.2849,274.8487,275.0172,6223.0
2025-04-21 10:35:00,277.49,277.78,277.3,277.52,4660.0,275.0866,275.3741,274.8983,275.1164,4660.0
2025-04-21 10:40:00,277.7,277.86,277.1,277.11,10394.0,275.2948,275.4534,274.7,274.7099,10394.0
2025-04-21 10:45:00,276.96,277.19,276.67,276.8,7881.0,274.5612,274.7892,274.2737,274.4026,7881.0
2025-04-21 10:50:00,276.77,277.0,276.61,276.61,2719.0,274.3729,274.6009,274.2142,274.2142,2719.0
2025-04-21 10:55:00,276.61,276.83,276.46,276.63,6447.0,274.2142,274.4323,274.0655,274.2341,6447.0
2025-04-21 11:00:00,276.81,276.96,276.55,276.55,3817.0,274.4125,274.5612,274.1548,274.1548,3817.0
2025-04-21 11:05:00,276.75,276.82,276.1,276.25,8609.0,274.353,274.4224,273.7087,273.8574,8609.0
2025-04-21 11:10:00,276.18,276.26,275.95,275.99,6975.0,273.788,273.8673,273.56,273.5996,6975.0
2025-04-21 11:15:00,275.99,276.09,275.68,276.09,14703.0,273.5996,273.6987,273.2923,273.6987,14703.0
2025-04-21 11:20:00,275.95,275.98,275.55,275.86,3534.0,273.56,273.5897,273.1634,273.4707,3534.0
2025-04-21 11:25:00,275.79,276.02,275.34,275.46,3723.0,273.4013,273.6293,272.9552,273.0742,3723.0
2025-04-21 11:30:00,275.39,275.55,274.86,275.11,6034.0,273.0048,273.1634,272.4794,272.7272,6034.0
2025-04-21 11:35:00,275.2,275.4,274.96,275.37,8705.0,272.8164,273.0147,272.5785,272.985,8705.0
2025-04-21 11:40:00,275.36,275.54,275.18,275.38,4714.0,272.9751,273.1535,272.7966,272.9949,4714.0
2025-04-21 11:45:00,275.37,275.41,274.95,275.14,4831.0,272.985,273.0246,272.5686,272.757,4831.0
2025-04-21 11:50:00,275.11,275.16,274.82,274.94,3673.0,272.7272,272.7768,272.4397,272.5587,3673.0
2025-04-21 11:55:00,274.82,274.97,274.23,274.71,7863.0,272.4397,272.5884,271.8549,272.3307,7863.0
2025-04-21 12:00:00,274.7,274.88,274.46,274.52,8119.0,272.3208,272.4992,272.0829,272.1423,8119.0
2025-04-21 12:05:00,274.52,274.54,274.14,274.14,5541.0,272.1423,272.1622,271.7656,271.7656,5541.0
2025-04-21 12:10:00,274.02,274.32,273.9,273.92,2820.0,271.6467,271.9441,271.5277,271.5475,2820.0
2025-04-21 12:15:00,273.79,273.94,273.62,273.75,4204.0,271.4187,271.5674,271.2501,271.379,4204.0
2025-04-21 12:20:00,273.71,274.02,273.57,274.02,3700.0,271.3394,271.6467,271.2006,271.6467,3700.0
2025-04-21 12:25:00,273.94,273.94,273.57,273.73,2312.0,271.5674,271.5674,271.2006,271.3592,2312.0
2025-04-21 12:30:00,273.57,273.93,273.57,273.63,4414.0,271.2006,271.5574,271.2006,271.26,4414.0
2025-04-21 12:35:00,273.82,273.91,273.68,273.81,2828.0,271.4484,271.5376,271.3096,271.4385,2828.0
2025-04-21 12:40:00,273.78,273.78,273.27,273.27,4575.0,271.4087,271.4087,270.9032,270.9032,4575.0
2025-04-21 12:45:00,273.4,273.58,273.31,273.45,5814.0,271.032,271.2105,270.9428,271.0816,5814.0
2025-04-21 12:50:00,273.37,273.47,273.15,273.44,6985.0,271.0023,271.1014,270.7842,271.0717,6985.0
2025-04-21 12:55:00,273.48,273.57,273.16,273.57,5824.0,271.1113,271.2006,270.7941,271.2006,5824.0
2025-04-21 13:00:00,273.55,273.69,272.79,272.88,5210.0,271.1807,271.3195,270.4273,270.5165,5210.0
2025-04-21 13:05:00,272.82,273.09,272.76,272.76,4834.0,270.4571,270.7247,270.3976,270.3976,4834.0
2025-04-21 13:10:00,272.76,272.9,272.5,272.59,4879.0,270.3976,270.5364,270.1398,270.2291,4879.0
2025-04-21 13:15:00,272.59,272.7,272.3,272.3,11091.0,270.2291,270.3381,269.9416,269.9416,11091.0
2025-04-21 13:20:00,272.32,272.68,272.2,272.32,19349.0,269.9614,270.3183,269.8424,269.9614,19349.0
2025-04-21 13:25:00,272.62,272.62,272.04,272.19,3945.0,270.2588,270.2588,269.6838,269.8325,3945.0
2025-04-21 13:30:00,272.19,272.52,272.04,272.12,8470.0,269.8325,270.1597,269.6838,269.7631,8470.0
2025-04-21 13:35:00,272.0,272.16,271.59,271.6,4650.0,269.6442,269.8028,269.2377,269.2476,4650.0
2025-04-21 13:40:00,271.78,271.89,271.5,271.58,8108.0,269.4261,269.5351,269.1485,269.2278,8108.0
2025-04-21 13:45:00,271.65,271.65,271.26,271.36,4458.0,269.2972,269.2972,268.9106,269.0097,4458.0
2025-04-21 13:50:00,271.36,271.67,271.35,271.51,7142.0,269.0097,269.317,268.9998,269.1584,7142.0
2025-04-21 13:55:00,271.51,271.62,271.01,271.13,8451.0,269.1584,269.2675,268.6627,268.7817,8451.0
2025-04-21 14:00:00,271.18,271.22,270.66,270.8,6681.0,268.8313,268.8709,268.3158,268.4546,6681.0
2025-04-21 14:05:00,270.79,271.1,270.55,270.76,4300.0,268.4446,268.752,268.2067,268.4149,4300.0
2025-04-21 14:10:00,270.78,271.09,270.59,270.92,3477.0,268.4347,268.742,268.2464,268.5735,3477.0
2025-04-21 14:15:00,270.66,270.86,270.38,270.47,14142.0,268.3158,268.514,268.0382,268.1274,14142.0
2025-04-21 14:20:00,270.47,270.71,270.36,270.57,7030.0,268.1274,268.3653,268.0184,268.2266,7030.0
2025-04-21 14:25:00,270.45,271.14,270.45,270.99,10257.0,268.1076,268.7916,268.1076,268.6429,10257.0
2025-04-21 14:30:00,271.02,271.69,271.02,271.64,15031.0,268.6727,269.3368,268.6727,269.2873,15031.0
2025-04-21 14:35:00,271.63,271.85,271.5,271.85,5316.0,269.2774,269.4955,269.1485,269.4955,5316.0
2025-04-21 14:40:00,271.86,271.86,271.57,271.68,13689.0,269.5054,269.5054,269.2179,269.3269,13689.0
2025-04-21 14:45:00,271.56,271.56,271.22,271.43,9877.0,269.208,269.208,268.8709,269.0791,9877.0
2025-04-21 14:50:00,271.42,271.52,271.19,271.25,4947.0,269.0692,269.1683,268.8412,268.9007,4947.0
2025-04-21 14:55:00,271.21,271.25,271.02,271.07,5664.0,268.861,268.9007,268.6727,268.7222,5664.0
2025-04-21 15:00:00,271.05,271.62,271.05,271.5,8968.0,268.7024,269.2675,268.7024,269.1485,8968.0
2025-04-21 15:05:00,271.5,271.7,271.24,271.25,7624.0,269.1485,269.3468,268.8907,268.9007,7624.0
2025-04-21 15:10:00,271.18,271.78,271.18,271.62,10102.0,268.8313,269.4261,268.8313,269.2675,10102.0
2025-04-21 15:15:00,271.75,272.02,271.44,271.89,9626.0,269.3963,269.664,269.089,269.5351,9626.0
2025-04-21 15:20:00,271.93,272.65,271.92,272.65,10364.0,269.5748,270.2885,269.5649,270.2885,10364.0
2025-04-21 15:25:00,272.5,272.67,272.03,272.27,10172.0,270.1398,270.3084,269.6739,269.9118,10172.0
2025-04-21 15:30:00,272.35,272.48,272.12,272.42,11107.0,269.9911,270.12,269.7631,270.0605,11107.0
2025-04-21 15:35:00,272.53,273.02,272.26,272.79,10733.0,270.1696,270.6553,269.9019,270.4273,10733.0
2025-04-21 15:40:00,272.9,273.15,272.89,273.15,8734.0,270.5364,270.7842,270.5265,270.7842,8734.0
2025-04-21 15:45:00,273.1,273.51,273.04,273.4,10432.0,270.7346,271.1411,270.6752,271.032,10432.0
2025-04-21 15:50:00,273.25,273.7,273.04,273.5,32390.0,270.8833,271.3294,270.6752,271.1312,32390.0
2025-04-21 15:55:00,273.5,274.1,273.29,273.57,69153.0,271.1312,271.726,270.923,271.2006,69153.0
2025-04-22 09:30:00,275.89,276.53,274.49,275.06,43448.0,273.5005,274.1349,272.1126,272.6777,43448.0
2025-04-22 09:35:00,275.91,275.91,274.75,275.02,3729.0,273.5203,273.5203,272.3703,272.638,3729.0
2025-04-22 09:40:00,275.73,276.58,275.29,276.2,4953.0,273.3419,274.1845,272.9057,273.8078,4953.0
2025-04-22 09:45:00,276.19,276.85,275.71,275.9,11758.0,273.7979,274.4522,273.322,273.5104,11758.0
2025-04-22 09:50:00,275.72,275.89,274.99,275.07,9160.0,273.3319,273.5005,272.6083,272.6876,9160.0
2025-04-22 09:55:00,274.99,275.83,274.86,275.65,7719.0,272.6083,273.441,272.4794,273.2626,7719.0
2025-04-22 10:00:00,275.83,276.06,275.65,275.92,7480.0,273.441,273.669,273.2626,273.5302,7480.0
2025-04-22 10:05:00,275.84,276.12,275.65,275.84,8397.0,273.4509,273.7285,273.2626,273.4509,8397.0
2025-04-22 10:10:00,275.9,276.01,275.62,275.82,7726.0,273.5104,273.6194,273.2328,273.4311,7726.0
2025-04-22 10:15:00,275.79,276.0,275.51,275.92,13127.0,273.4013,273.6095,273.1238,273.5302,13127.0
2025-04-22 10:20:00,275.82,276.85,275.78,276.76,13433.0,273.4311,274.4522,273.3914,274.3629,13433.0
2025-04-22 10:25:00,276.77,277.0,276.43,277.0,6203.0,274.3729,274.6009,274.0358,274.6009,6203.0
2025-04-22 10:30:00,276.93,277.03,276.62,276.92,6541.0,274.5315,274.6306,274.2242,274.5216,6541.0
2025-04-22 10:35:00,276.77,276.91,276.49,276.62,3440.0,274.3729,274.5116,274.0953,274.2242,3440.0
2025-04-22 10:40:00,276.6,276.82,276.51,276.51,4098.0,274.2043,274.4224,274.1151,274.1151,4098.0
2025-04-22 10:45:00,276.68,276.93,276.45,276.5,3969.0,274.2836,274.5315,274.0556,274.1052,3969.0
2025-04-22 10:50:00,276.46,276.68,276.36,276.61,5250.0,274.0655,274.2836,273.9664,274.2142,5250.0
2025-04-22 10:55:00,276.67,277.16,276.61,276.93,8579.0,274.2737,274.7595,274.2142,274.5315,8579.0
2025-04-22 11:00:00,276.88,276.88,276.53,276.64,6628.0,274.4819,274.4819,274.1349,274.244,6628.0
2025-04-22 11:05:00,276.75,277.01,276.39,276.48,9102.0,274.353,274.6108,273.9961,274.0854,9102.0
2025-04-22 11:10:00,276.48,276.92,276.38,276.84,13379.0,274.0854,274.5216,273.9862,274.4422,13379.0
2025-04-22 11:15:00,276.82,277.03,276.58,276.78,13579.0,274.4224,274.6306,274.1845,274.3828,13579.0
2025-04-22 11:20:00,276.76,276.85,276.49,276.82,7954.0,274.3629,274.4522,274.0953,274.4224,7954.0
2025-04-22 11:25:00,276.75,277.24,276.73,277.17,6711.0,274.353,274.8388,274.3332,274.7694,6711.0
2025-04-22 11:30:00,277.1,277.75,277.02,277.62,6226.0,274.7,275.3444,274.6207,275.2155,6226.0
2025-04-22 11:35:00,277.69,277.73,277.4,277.54,4068.0,275.2849,275.3245,274.9974,275.1362,4068.0
2025-04-22 11:40:00,277.58,277.71,277.34,277.34,3834.0,275.1758,275.3047,274.9379,274.9379,3834.0
2025-04-22 11:45:00,277.3,277.46,276.88,276.99,4953.0,274.8983,275.0569,274.4819,274.5909,4953.0
2025-04-22 11:50:00,276.85,277.16,276.85,277.16,5183.0,274.4522,274.7595,274.4522,274.7595,5183.0
2025-04-22 11:55:00,277.09,277.58,277.0,277.44,5225.0,274.6901,275.1758,274.6009,275.037,5225.0
2025-04-22 12:00:00,277.67,278.5,277.58,277.58,11721.0,275.2651,276.0879,275.1758,275.1758,11721.0
2025-04-22 12:05:00,277.48,277.77,277.43,277.52,5768.0,275.0767,275.3642,275.0271,275.1164,5768.0
2025-04-22 12:10:00,277.46,277.57,277.18,277.34,3710.0,275.0569,275.1659,274.7793,274.9379,3710.0
2025-04-22 12:15:00,277.23,277.38,277.11,277.2,10401.0,274.8289,274.9776,274.7099,274.7991,10401.0
2025-04-22 12:20:00,277.22,277.35,276.92,277.13,6203.0,274.819,274.9478,274.5216,274.7297,6203.0
2025-04-22 12:25:00,276.99,276.99,276.57,276.57,4203.0,274.5909,274.5909,274.1746,274.1746,4203.0
2025-04-22 12:30:00,276.67,277.24,276.65,277.0,5177.0,274.2737,274.8388,274.2539,274.6009,5177.0
2025-04-22 12:35:00,276.97,276.97,276.85,276.91,1461.0,274.5711,274.5711,274.4522,274.5116,1461.0
2025-04-22 12:40:00,276.8,277.18,276.77,277.17,4328.0,274.4026,274.7793,274.3729,274.7694,4328.0
2025-04-22 12:45:00,277.07,277.32,276.92,277.27,4500.0,274.6703,274.9181,274.5216,274.8685,4500.0
2025-04-22 12:50:00,277.12,277.17,276.83,277.15,3511.0,274.7198,274.7694,274.4323,274.7496,3511.0
2025-04-22 12:55:00,277.24,277.45,277.08,277.35,3858.0,274.8388,275.047,274.6802,274.9478,3858.0
2025-04-22 13:00:00,277.37,277.54,277.18,277.4,2981.0,274.9677,275.1362,274.7793,274.9974,2981.0
2025-04-22 13:05:00,277.48,278.24,277.44,277.98,14205.0,275.0767,275.8301,275.037,275.5724,14205.0
2025-04-22 13:10:00,278.0,278.03,277.07,277.25,41410.0,275.5922,275.6219,274.6703,274.8487,41410.0
2025-04-22 13:15:00,277.21,277.21,276.32,276.54,15794.0,274.809,274.809,273.9267,274.1448,15794.0
2025-04-22 13:20:00,276.35,276.54,275.71,276.3,12655.0,273.9565,274.1448,273.322,273.9069,12655.0
2025-04-22 13:25:00,276.3,276.81,275.49,275.78,28324.0,273.9069,274.4125,273.1039,273.3914,28324.0
2025-04-22 13:30:00,275.78,276.03,275.33,275.71,38023.0,273.3914,273.6393,272.9453,273.322,38023.0
2025-04-22 13:35:00,275.76,276.09,275.69,275.81,6576.0,273.3716,273.6987,273.3022,273.4212,6576.0
2025-04-22 13:40:00,275.68,275.79,275.31,275.79,6550.0,273.2923,273.4013,272.9255,273.4013,6550.0
2025-04-22 13:45:00,275.51,275.7,275.18,275.18,5740.0,273.1238,273.3121,272.7966,272.7966,5740.0
2025-04-22 13:50:00,275.38,275.5,274.96,275.25,4279.0,272.9949,273.1139,272.5785,272.866,4279.0
2025-04-22 13:55:00,275.25,275.3,274.81,274.9,2970.0,272.866,272.9156,272.4298,272.519,2970.0
2025-04-22 14:00:00,274.78,275.35,274.77,275.32,5818.0,272.4001,272.9651,272.3902,272.9354,5818.0
2025-04-22 14:05:00,275.32,275.7,275.26,275.65,29901.0,272.9354,273.3121,272.8759,273.2626,29901.0
2025-04-22 14:10:00,275.63,276.01,275.52,276.01,4963.0,273.2427,273.6194,273.1337,273.6194,4963.0
2025-04-22 14:15:00,276.13,276.26,276.11,276.21,1768.0,273.7384,273.8673,273.7186,273.8177,1768.0
2025-04-22 14:20:00,276.22,276.43,276.08,276.3,6292.0,273.8276,274.0358,273.6888,273.9069,6292.0
2025-04-22 14:25:00,276.5,276.89,276.33,276.75,6123.0,274.1052,274.4918,273.9367,274.353,6123.0
2025-04-22 14:30:00,276.9,276.98,276.73,276.84,7792.0,274.5017,274.581,274.3332,274.4422,7792.0
2025-04-22 14:35:00,276.82,277.04,276.76,276.88,4151.0,274.4224,274.6405,274.3629,274.4819,4151.0
2025-04-22 14:40:00,276.83,277.1,276.75,276.94,4551.0,274.4323,274.7,274.353,274.5414,4551.0
2025-04-22 14:45:00,276.93,277.09,276.86,277.09,3962.0,274.5315,274.6901,274.4621,274.6901,3962.0
2025-04-22 14:50:00,277.06,277.42,277.05,277.21,4230.0,274.6603,275.0172,274.6504,274.809,4230.0
2025-04-22 14:55:00,277.19,277.51,277.18,277.47,5411.0,274.7892,275.1064,274.7793,275.0668,5411.0
2025-04-22 15:00:00,277.47,277.79,277.38,277.75,6134.0,275.0668,275.384,274.9776,275.3444,6134.0
2025-04-22 15:05:00,277.79,277.85,277.36,277.56,4385.0,275.384,275.4435,274.9577,275.156,4385.0
2025-04-22 15:10:00,277.5,277.59,277.29,277.43,8435.0,275.0965,275.1857,274.8883,275.0271,8435.0
2025-04-22 15:15:00,277.38,277.46,276.83,276.94,4657.0,274.9776,275.0569,274.4323,274.5414,4657.0
2025-04-22 15:20:00,276.98,277.4,276.85,277.4,17839.0,274.581,274.9974,274.4522,274.9974,17839.0
2025-04-22 15:25:00,277.4,277.61,277.18,277.34,24348.0,274.9974,275.2056,274.7793,274.9379,24348.0
2025-04-22 15:30:00,277.24,277.39,277.06,277.35,14327.0,274.8388,274.9875,274.6603,274.9478,14327.0
2025-04-22 15:35:00,277.19,277.51,277.17,277.28,7939.0,274.7892,275.1064,274.7694,274.8784,7939.0
2025-04-22 15:40:00,277.31,277.9,277.31,277.66,8707.0,274.9082,275.4931,274.9082,275.2551,8707.0
2025-04-22 15:45:00,277.75,278.03,277.61,277.97,10019.0,275.3444,275.6219,275.2056,275.5625,10019.0
2025-04-22 15:50:00,277.86,278.73,277.38,278.35,25489.0,275.4534,276.3159,274.9776,275.9392,25489.0
2025-04-22 15:55:00,278.39,278.64,278.17,278.38,121189.0,275.9788,276.2267,275.7607,275.9689,121189.0
2025-04-23 09:30:00,279.61,281.03,279.25,280.7,44792.0,277.1883,278.596,276.8314,278.2688,44792.0
2025-04-23 09:35:00,281.56,283.6,280.0,281.55,32937.0,279.1214,281.1437,277.5749,279.1115,32937.0
2025-04-23 09:40:00,281.79,282.26,280.37,280.39,7480.0,279.3494,279.8153,277.9417,277.9615,7480.0
2025-04-23 09:45:00,280.71,280.82,279.25,280.0,29652.0,278.2787,278.3878,276.8314,277.5749,29652.0
2025-04-23 09:50:00,279.82,280.51,279.54,279.81,16132.0,277.3964,278.0805,277.1189,277.3865,16132.0
2025-04-23 09:55:00,279.86,282.04,279.85,281.47,23396.0,277.4361,279.5972,277.4262,279.0321,23396.0
2025-04-23 10:00:00,281.68,282.11,281.29,281.66,14831.0,279.2403,279.6666,278.8537,279.2205,14831.0
2025-04-23 10:05:00,281.56,282.11,281.55,282.11,9344.0,279.1214,279.6666,279.1115,279.6666,9344.0
2025-04-23 10:10:00,282.1,282.51,281.73,281.85,8221.0,279.6567,280.0631,279.2899,279.4089,8221.0
2025-04-23 10:15:00,281.85,281.99,281.27,281.99,9297.0,279.4089,279.5476,278.8339,279.5476,9297.0
2025-04-23 10:20:00,281.89,282.39,281.42,281.75,12906.0,279.4485,279.9442,278.9826,279.3097,12906.0
2025-04-23 10:25:00,281.73,282.62,281.67,282.55,13234.0,279.2899,280.1722,279.2304,280.1028,13234.0
2025-04-23 10:30:00,282.67,283.0,282.08,282.61,13191.0,280.2218,280.5489,279.6369,280.1623,13191.0
2025-04-23 10:35:00,282.61,282.86,282.48,282.6,9821.0,280.1623,280.4101,280.0334,280.1524,9821.0
2025-04-23 10:40:00,282.6,282.7,282.09,282.6,5666.0,280.1524,280.2515,279.6468,280.1524,5666.0
2025-04-23 10:45:00,282.65,282.98,282.24,282.27,7167.0,280.2019,280.5291,279.7955,279.8252,7167.0
2025-04-23 10:50:00,282.24,282.46,282.01,282.46,6660.0,279.7955,280.0136,279.5675,280.0136,6660.0
2025-04-23 10:55:00,282.27,282.83,282.27,282.38,9485.0,279.8252,280.3804,279.8252,279.9343,9485.0
2025-04-23 11:00:00,282.46,282.64,281.75,282.31,8540.0,280.0136,280.192,279.3097,279.8649,8540.0
2025-04-23 11:05:00,282.03,282.31,281.8,281.81,4993.0,279.5873,279.8649,279.3593,279.3692,4993.0
2025-04-23 11:10:00,281.63,281.63,281.32,281.33,10457.0,279.1908,279.1908,278.8834,278.8934,10457.0
2025-04-23 11:15:00,281.22,281.43,280.69,280.86,3245.0,278.7843,278.9925,278.2589,278.4274,3245.0
2025-04-23 11:20:00,280.84,280.92,279.94,280.15,11165.0,278.4076,278.4869,277.5154,277.7236,11165.0
2025-04-23 11:25:00,280.15,280.51,279.71,280.07,6475.0,277.7236,278.0805,277.2874,277.6443,6475.0
2025-04-23 11:30:00,280.01,280.2,279.36,279.99,10114.0,277.5848,277.7731,276.9404,277.565,10114.0
2025-04-23 11:35:00,280.03,280.52,279.88,280.51,7543.0,277.6046,278.0904,277.4559,278.0805,7543.0
2025-04-23 11:40:00,280.51,280.52,280.01,280.01,3124.0,278.0805,278.0904,277.5848,277.5848,3124.0
2025-04-23 11:45:00,279.95,280.12,279.16,279.2,4540.0,277.5253,277.6938,276.7422,276.7818,4540.0
2025-04-23 11:50:00,279.15,279.38,278.45,278.99,14136.0,276.7322,276.9602,276.0383,276.5736,14136.0
2025-04-23 11:55:00,279.15,279.42,278.99,278.99,6091.0,276.7322,276.9999,276.5736,276.5736,6091.0
2025-04-23 12:00:00,278.97,279.16,278.76,278.85,2534.0,276.5538,276.7422,276.3456,276.4348,2534.0
2025-04-23 12:05:00,279.05,279.15,278.37,278.52,5036.0,276.6331,276.7322,275.959,276.1077,5036.0
2025-04-23 12:10:00,278.41,279.05,278.41,278.61,13684.0,275.9986,276.6331,275.9986,276.1969,13684.0
2025-04-23 12:15:00,278.65,278.74,277.45,277.58,14048.0,276.2366,276.3258,275.047,275.1758,14048.0
2025-04-23 12:20:00,277.43,277.56,277.13,277.35,5129.0,275.0271,275.156,274.7297,274.9478,5129.0
2025-04-23 12:25:00,277.52,278.21,277.34,278.19,8636.0,275.1164,275.8004,274.9379,275.7806,8636.0
2025-04-23 12:30:00,278.4,278.51,277.84,277.94,6404.0,275.9887,276.0978,275.4336,275.5327,6404.0
2025-04-23 12:35:00,277.99,278.33,277.83,277.95,9377.0,275.5823,275.9193,275.4237,275.5426,9377.0
2025-04-23 12:40:00,278.12,278.28,277.84,278.18,7212.0,275.7112,275.8698,275.4336,275.7706,7212.0
2025-04-23 12:45:00,277.9,278.19,277.48,277.48,7798.0,275.4931,275.7806,275.0767,275.0767,7798.0
2025-04-23 12:50:00,277.42,278.03,277.42,277.7,5409.0,275.0172,275.6219,275.0172,275.2948,5409.0
2025-04-23 12:55:00,277.72,278.64,277.69,278.61,8404.0,275.3146,276.2267,275.2849,276.1969,8404.0
2025-04-23 13:00:00,278.39,278.98,278.19,278.85,11040.0,275.9788,276.5637,275.7806,276.4348,11040.0
2025-04-23 13:05:00,278.69,279.19,278.25,278.25,7955.0,276.2762,276.7719,275.84,275.84,7955.0
2025-04-23 13:10:00,278.32,278.59,278.21,278.59,16104.0,275.9094,276.1771,275.8004,276.1771,16104.0
2025-04-23 13:15:00,278.56,278.67,278.24,278.54,10187.0,276.1473,276.2564,275.8301,276.1275,10187.0
2025-04-23 13:20:00,278.67,278.85,278.54,278.59,4587.0,276.2564,276.4348,276.1275,276.1771,4587.0
2025-04-23 13:25:00,278.75,279.01,278.36,278.46,16596.0,276.3357,276.5934,275.9491,276.0482,16596.0
2025-04-23 13:30:00,278.51,278.78,277.87,277.98,11936.0,276.0978,276.3654,275.4633,275.5724,11936.0
2025-04-23 13:35:00,277.98,278.14,277.58,277.85,4394.0,275.5724,275.731,275.1758,275.4435,4394.0
2025-04-23 13:40:00,277.65,278.46,277.63,278.46,5606.0,275.2452,276.0482,275.2254,276.0482,5606.0
2025-04-23 13:45:00,278.24,278.24,277.67,277.84,4182.0,275.8301,275.8301,275.2651,275.4336,4182.0
2025-04-23 13:50:00,277.82,278.28,277.82,278.14,9548.0,275.4138,275.8698,275.4138,275.731,9548.0
2025-04-23 13:55:00,278.34,279.09,278.25,278.69,4576.0,275.9293,276.6728,275.84,276.2762,4576.0
2025-04-23 14:00:00,278.69,279.05,278.3,278.3,6177.0,276.2762,276.6331,275.8896,275.8896,6177.0
2025-04-23 14:05:00,278.68,278.84,278.16,278.28,13692.0,276.2663,276.4249,275.7508,275.8698,13692.0
2025-04-23 14:10:00,278.28,278.41,277.74,277.93,8773.0,275.8698,275.9986,275.3344,275.5228,8773.0
2025-04-23 14:15:00,278.09,278.26,277.88,278.22,6461.0,275.6814,275.8499,275.4732,275.8103,6461.0
2025-04-23 14:20:00,278.16,278.36,277.85,277.86,6114.0,275.7508,275.9491,275.4435,275.4534,6114.0
2025-04-23 14:25:00,277.76,277.85,277.18,277.22,8760.0,275.3543,275.4435,274.7793,274.819,8760.0
2025-04-23 14:30:00,277.23,277.56,277.0,277.01,8337.0,274.8289,275.156,274.6009,274.6108,8337.0
2025-04-23 14:35:00,277.13,277.26,276.86,277.11,11105.0,274.7297,274.8586,274.4621,274.7099,11105.0
2025-04-23 14:40:00,277.0,277.11,276.56,276.64,13655.0,274.6009,274.7099,274.1647,274.244,13655.0
2025-04-23 14:45:00,276.52,277.72,276.51,277.41,25381.0,274.125,275.3146,274.1151,275.0073,25381.0
2025-04-23 14:50:00,277.41,277.41,276.77,276.93,31423.0,275.0073,275.0073,274.3729,274.5315,31423.0
2025-04-23 14:55:00,276.8,277.53,276.79,277.21,27742.0,274.4026,275.1263,274.3927,274.809,27742.0
2025-04-23 15:00:00,277.04,277.22,276.58,276.84,5113.0,274.6405,274.819,274.1845,274.4422,5113.0
2025-04-23 15:05:00,276.63,276.86,276.42,276.73,7577.0,274.2341,274.4621,274.0259,274.3332,7577.0
2025-04-23 15:10:00,276.69,276.94,276.55,276.59,13998.0,274.2935,274.5414,274.1548,274.1944,13998.0
2025-04-23 15:15:00,276.6,276.99,276.48,276.88,8728.0,274.2043,274.5909,274.0854,274.4819,8728.0
2025-04-23 15:20:00,276.88,277.03,276.63,276.86,7831.0,274.4819,274.6306,274.2341,274.4621,7831.0
2025-04-23 15:25:00,276.81,277.18,276.73,276.98,13007.0,274.4125,274.7793,274.3332,274.581,13007.0
2025-04-23 15:30:00,277.16,277.51,277.07,277.14,9180.0,274.7595,275.1064,274.6703,274.7396,9180.0
2025-04-23 15:35:00,277.13,277.4,276.87,277.07,11036.0,274.7297,274.9974,274.472,274.6703,11036.0
2025-04-23 15:40:00,277.08,277.42,276.94,277.17,10617.0,274.6802,275.0172,274.5414,274.7694,10617.0
2025-04-23 15:45:00,277.13,277.13,276.71,276.98,11058.0,274.7297,274.7297,274.3134,274.581,11058.0
2025-04-23 15:50:00,277.08,278.18,277.08,278.06,36105.0,274.6802,275.7706,274.6802,275.6517,36105.0
2025-04-23 15:55:00,277.98,278.23,277.69,277.84,173442.0,275.5724,275.8202,275.2849,275.4336,173442.0
2025-04-24 09:30:00,278.47,278.99,274.48,275.0,41200.0,276.0581,276.5736,272.1027,272.6182,41200.0
2025-04-24 09:35:00,274.99,276.68,274.42,275.06,17531.0,272.6083,274.2836,272.0432,272.6777,17531.0
2025-04-24 09:40:00,275.06,275.91,275.03,275.69,14193.0,272.6777,273.5203,272.6479,273.3022,14193.0
2025-04-24 09:45:00,275.77,276.2,275.38,276.19,5767.0,273.3815,273.8078,272.9949,273.7979,5767.0
2025-04-24 09:50:00,275.75,276.78,275.53,276.78,11524.0,273.3617,274.3828,273.1436,274.3828,11524.0
2025-04-24 09:55:00,276.82,277.53,276.54,276.63,17399.0,274.4224,275.1263,274.1448,274.2341,17399.0
2025-04-24 10:00:00,276.63,277.75,276.04,277.75,34299.0,274.2341,275.3444,273.6492,275.3444,34299.0
2025-04-24 10:05:00,277.58,277.7,277.17,277.63,6109.0,275.1758,275.2948,274.7694,275.2254,6109.0
2025-04-24 10:10:00,277.78,278.18,277.62,278.0,4783.0,275.3741,275.7706,275.2155,275.5922,4783.0
2025-04-24 10:15:00,278.07,278.81,278.01,278.78,9401.0,275.6616,276.3952,275.6021,276.3654,9401.0
2025-04-24 10:20:00,278.81,279.41,278.58,278.86,10918.0,276.3952,276.99,276.1672,276.4447,10918.0
2025-04-24 10:25:00,278.86,279.36,278.86,279.18,3507.0,276.4447,276.9404,276.4447,276.762,3507.0
2025-04-24 10:30:00,279.38,280.31,279.38,280.06,8690.0,276.9602,277.8822,276.9602,277.6344,8690.0
2025-04-24 10:35:00,280.06,280.62,280.06,280.44,7085.0,277.6344,278.1895,277.6344,278.0111,7085.0
2025-04-24 10:40:00,280.44,280.64,279.45,279.72,24722.0,278.0111,278.2093,277.0296,277.2973,24722.0
2025-04-24 10:45:00,279.69,279.82,279.33,279.65,5217.0,277.2676,277.3964,276.9107,277.2279,5217.0
2025-04-24 10:50:00,279.58,280.28,279.32,280.12,19719.0,277.1585,277.8525,276.9008,277.6938,19719.0
2025-04-24 10:55:00,280.38,280.7,280.29,280.48,4724.0,277.9516,278.2688,277.8624,278.0507,4724.0
2025-04-24 11:00:00,280.49,280.73,280.18,280.42,4392.0,278.0606,278.2986,277.7533,277.9912,4392.0
2025-04-24 11:05:00,280.42,280.67,279.9,279.96,5418.0,277.9912,278.2391,277.4757,277.5352,5418.0
2025-04-24 11:10:00,279.97,280.63,279.74,280.42,6285.0,277.5451,278.1994,277.3171,277.9912,6285.0
2025-04-24 11:15:00,280.67,281.09,280.47,280.75,10146.0,278.2391,278.6554,278.0408,278.3184,10146.0
2025-04-24 11:20:00,280.93,282.26,280.86,281.38,26022.0,278.4968,279.8153,278.4274,278.9429,26022.0
2025-04-24 11:25:00,281.33,281.39,280.65,281.02,3738.0,278.8934,278.9528,278.2192,278.586,3738.0
2025-04-24 11:30:00,280.99,280.99,280.23,280.28,5573.0,278.5563,278.5563,277.8029,277.8525,5573.0
2025-04-24 11:35:00,280.48,280.79,280.3,280.79,4393.0,278.0507,278.358,277.8723,278.358,4393.0
2025-04-24 11:40:00,280.69,280.8,280.1,280.11,4373.0,278.2589,278.3679,277.674,277.6839,4373.0
2025-04-24 11:45:00,280.04,280.32,279.93,280.21,6747.0,277.6145,277.8921,277.5055,277.7831,6747.0
2025-04-24 11:50:00,280.22,280.5,280.12,280.36,4380.0,277.793,278.0705,277.6938,277.9318,4380.0
2025-04-24 11:55:00,280.4,280.64,280.17,280.24,5450.0,277.9714,278.2093,277.7434,277.8128,5450.0
2025-04-24 12:00:00,280.28,280.91,280.15,280.88,5712.0,277.8525,278.477,277.7236,278.4473,5712.0
2025-04-24 12:05:00,280.57,280.67,280.21,280.67,2142.0,278.1399,278.2391,277.7831,278.2391,2142.0
2025-04-24 12:10:00,280.47,281.0,280.47,280.99,6338.0,278.0408,278.5662,278.0408,278.5563,6338.0
2025-04-24 12:15:00,280.98,281.62,280.88,281.49,11234.0,278.5464,279.1808,278.4473,279.052,11234.0
2025-04-24 12:20:00,281.67,281.68,281.07,281.12,3218.0,279.2304,279.2403,278.6356,278.6852,3218.0
2025-04-24 12:25:00,281.01,281.08,280.39,280.59,10584.0,278.5761,278.6455,277.9615,278.1598,10584.0
2025-04-24 12:30:00,280.49,280.71,280.28,280.36,6979.0,278.0606,278.2787,277.8525,277.9318,6979.0
2025-04-24 12:35:00,280.4,280.51,280.18,280.28,1710.0,277.9714,278.0805,277.7533,277.8525,1710.0
2025-04-24 12:40:00,280.43,280.56,280.05,280.15,2560.0,278.0012,278.13,277.6244,277.7236,2560.0
2025-04-24 12:45:00,280.13,280.35,279.94,280.0,1929.0,277.7037,277.9218,277.5154,277.5749,1929.0
2025-04-24 12:50:00,280.1,280.34,280.01,280.23,2986.0,277.674,277.9119,277.5848,277.8029,2986.0
2025-04-24 12:55:00,280.22,280.26,279.93,279.99,5353.0,277.793,277.8326,277.5055,277.565,5353.0
2025-04-24 13:00:00,279.8,280.08,279.7,279.7,7905.0,277.3766,277.6542,277.2775,277.2775,7905.0
2025-04-24 13:05:00,279.8,279.92,279.55,279.61,2600.0,277.3766,277.4956,277.1288,277.1883,2600.0
2025-04-24 13:10:00,279.64,279.8,279.53,279.71,2682.0,277.218,277.3766,277.1089,277.2874,2682.0
2025-04-24 13:15:00,279.55,279.7,278.72,278.83,6117.0,277.1288,277.2775,276.306,276.415,6117.0
2025-04-24 13:20:00,278.68,279.11,278.62,278.63,4659.0,276.2663,276.6926,276.2068,276.2167,4659.0
2025-04-24 13:25:00,278.71,278.71,278.33,278.33,3732.0,276.296,276.296,275.9193,275.9193,3732.0
2025-04-24 13:30:00,278.43,279.43,278.43,278.76,10243.0,276.0185,277.0098,276.0185,276.3456,10243.0
2025-04-24 13:35:00,278.76,279.18,278.76,279.15,8026.0,276.3456,276.762,276.3456,276.7322,8026.0
2025-04-24 13:40:00,279.29,279.38,278.71,278.71,6322.0,276.871,276.9602,276.296,276.296,6322.0
2025-04-24 13:45:00,278.71,279.18,278.67,278.72,11625.0,276.296,276.762,276.2564,276.306,11625.0
2025-04-24 13:50:00,278.54,278.67,278.41,278.43,5279.0,276.1275,276.2564,275.9986,276.0185,5279.0
2025-04-24 13:55:00,278.41,278.41,277.37,277.49,19121.0,275.9986,275.9986,274.9677,275.0866,19121.0
2025-04-24 14:00:00,277.56,278.23,277.47,277.9,10810.0,275.156,275.8202,275.0668,275.4931,10810.0
2025-04-24 14:05:00,277.9,278.28,277.84,277.87,23520.0,275.4931,275.8698,275.4336,275.4633,23520.0
2025-04-24 14:10:00,278.0,278.16,277.89,278.11,5382.0,275.5922,275.7508,275.4832,275.7012,5382.0
2025-04-24 14:15:00,278.11,278.36,277.96,278.1,22178.0,275.7012,275.9491,275.5525,275.6913,22178.0
2025-04-24 14:20:00,278.1,278.56,277.9,278.53,3542.0,275.6913,276.1473,275.4931,276.1176,3542.0
2025-04-24 14:25:00,278.59,278.65,278.41,278.61,2766.0,276.1771,276.2366,275.9986,276.1969,2766.0
2025-04-24 14:30:00,278.76,279.05,278.64,278.92,5878.0,276.3456,276.6331,276.2267,276.5042,5878.0
2025-04-24 14:35:00,278.95,279.1,278.8,278.97,4798.0,276.534,276.6827,276.3853,276.5538,4798.0
2025-04-24 14:40:00,278.99,279.1,278.84,278.84,4544.0,276.5736,276.6827,276.4249,276.4249,4544.0
2025-04-24 14:45:00,278.78,279.23,278.71,279.14,10896.0,276.3654,276.8115,276.296,276.7223,10896.0
2025-04-24 14:50:00,279.14,279.67,279.13,279.42,4164.0,276.7223,277.2477,276.7124,276.9999,4164.0
2025-04-24 14:55:00,279.28,279.39,278.99,279.05,3275.0,276.8611,276.9702,276.5736,276.6331,3275.0
2025-04-24 15:00:00,278.96,278.96,278.62,278.79,7943.0,276.5439,276.5439,276.2068,276.3754,7943.0
2025-04-24 15:05:00,278.74,279.39,278.73,279.39,7067.0,276.3258,276.9702,276.3159,276.9702,7067.0
2025-04-24 15:10:00,279.24,279.24,278.9,278.97,5772.0,276.8215,276.8215,276.4844,276.5538,5772.0
2025-04-24 15:15:00,279.07,279.77,279.07,279.77,4081.0,276.6529,277.3469,276.6529,277.3469,4081.0
2025-04-24 15:20:00,279.65,280.19,279.64,279.92,12956.0,277.2279,277.7632,277.218,277.4956,12956.0
2025-04-24 15:25:00,279.99,280.21,279.54,279.59,24189.0,277.565,277.7831,277.1189,277.1684,24189.0
2025-04-24 15:30:00,279.61,279.94,279.52,279.69,19475.0,277.1883,277.5154,277.099,277.2676,19475.0
2025-04-24 15:35:00,279.59,280.13,279.3,279.82,28689.0,277.1684,277.7037,276.8809,277.3964,28689.0
2025-04-24 15:40:00,279.72,280.15,279.61,279.73,7540.0,277.2973,277.7236,277.1883,277.3072,7540.0
2025-04-24 15:45:00,279.7,279.75,279.24,279.55,13359.0,277.2775,277.327,276.8215,277.1288,13359.0
2025-04-24 15:50:00,279.67,280.04,279.19,279.8,19513.0,277.2477,277.6145,276.7719,277.3766,19513.0
2025-04-24 15:55:00,279.94,279.99,279.44,279.66,75959.0,277.5154,277.565,277.0197,277.2378,75959.0
2025-04-25 09:30:00,279.47,279.47,277.15,277.94,25247.0,277.0495,277.0495,274.7496,275.5327,25247.0
2025-04-25 09:35:00,277.63,278.81,277.63,278.47,11791.0,275.2254,276.3952,275.2254,276.0581,11791.0
2025-04-25 09:40:00,278.53,279.04,277.5,277.5,11447.0,276.1176,276.6232,275.0965,275.0965,11447.0
2025-04-25 09:45:00,277.38,277.41,276.44,276.8,15043.0,274.9776,275.0073,274.0457,274.4026,15043.0
2025-04-25 09:50:00,277.33,277.92,277.32,277.59,13759.0,274.928,275.5129,274.9181,275.1857,13759.0
2025-04-25 09:55:00,277.8,277.8,276.91,277.06,13546.0,275.3939,275.3939,274.5116,274.6603,13546.0
2025-04-25 10:00:00,277.61,278.59,277.39,278.37,12430.0,275.2056,276.1771,274.9875,275.959,12430.0
2025-04-25 10:05:00,278.32,278.88,278.19,278.55,20224.0,275.9094,276.4646,275.7806,276.1374,20224.0
2025-04-25 10:10:00,278.57,279.5,278.56,279.5,11864.0,276.1573,277.0792,276.1473,277.0792,11864.0
2025-04-25 10:15:00,279.32,280.08,279.29,279.34,14681.0,276.9008,277.6542,276.871,276.9206,14681.0
2025-04-25 10:20:00,279.16,279.24,277.98,278.17,12193.0,276.7422,276.8215,275.5724,275.7607,12193.0
2025-04-25 10:25:00,278.13,278.18,277.41,278.03,7494.0,275.7211,275.7706,275.0073,275.6219,7494.0
2025-04-25 10:30:00,278.18,278.57,277.84,278.4,5024.0,275.7706,276.1573,275.4336,275.9887,5024.0
2025-04-25 10:35:00,278.41,278.8,278.25,278.71,6197.0,275.9986,276.3853,275.84,276.296,6197.0
2025-04-25 10:40:00,278.75,279.32,278.75,279.23,4220.0,276.3357,276.9008,276.3357,276.8115,4220.0
2025-04-25 10:45:00,279.26,279.41,279.04,279.25,2557.0,276.8413,276.99,276.6232,276.8314,2557.0
2025-04-25 10:50:00,279.38,279.84,279.38,279.64,3520.0,276.9602,277.4163,276.9602,277.218,3520.0
2025-04-25 10:55:00,279.48,279.83,279.38,279.76,3429.0,277.0594,277.4063,276.9602,277.337,3429.0
2025-04-25 11:00:00,279.83,280.17,279.53,280.15,3446.0,277.4063,277.7434,277.1089,277.7236,3446.0
2025-04-25 11:05:00,280.01,280.4,280.0,280.08,9931.0,277.5848,277.9714,277.5749,277.6542,9931.0
2025-04-25 11:10:00,280.02,280.45,279.67,279.69,11371.0,277.5947,278.021,277.2477,277.2676,11371.0
2025-04-25 11:15:00,279.6,279.63,278.89,279.01,6310.0,277.1783,277.2081,276.4745,276.5934,6310.0
2025-04-25 11:20:00,279.1,279.54,279.09,279.43,5407.0,276.6827,277.1189,276.6728,277.0098,5407.0
2025-04-25 11:25:00,279.43,279.53,278.99,279.3,4900.0,277.0098,277.1089,276.5736,276.8809,4900.0
2025-04-25 11:30:00,279.33,279.36,278.94,279.13,4058.0,276.9107,276.9404,276.5241,276.7124,4058.0
2025-04-25 11:35:00,278.95,279.07,278.53,278.94,5348.0,276.534,276.6529,276.1176,276.5241,5348.0
2025-04-25 11:40:00,278.91,279.4,278.86,279.27,22309.0,276.4943,276.9801,276.4447,276.8512,22309.0
2025-04-25 11:45:00,279.29,279.31,278.85,279.12,5309.0,276.871,276.8909,276.4348,276.7025,5309.0
2025-04-25 11:50:00,279.39,279.88,279.32,279.79,13670.0,276.9702,277.4559,276.9008,277.3667,13670.0
2025-04-25 11:55:00,279.92,280.09,279.68,279.87,3160.0,277.4956,277.6641,277.2576,277.446,3160.0
2025-04-25 12:00:00,279.92,280.42,279.7,280.12,2650.0,277.4956,277.9912,277.2775,277.6938,2650.0
2025-04-25 12:05:00,279.97,280.61,279.91,280.61,4043.0,277.5451,278.1796,277.4857,278.1796,4043.0
2025-04-25 12:10:00,280.5,280.63,280.33,280.5,3720.0,278.0705,278.1994,277.902,278.0705,3720.0
2025-04-25 12:15:00,280.48,280.82,280.29,280.29,4733.0,278.0507,278.3878,277.8624,277.8624,4733.0
2025-04-25 12:20:00,280.44,280.45,280.14,280.38,3198.0,278.0111,278.021,277.7137,277.9516,3198.0
2025-04-25 12:25:00,280.39,280.61,280.36,280.61,2706.0,277.9615,278.1796,277.9318,278.1796,2706.0
2025-04-25 12:30:00,280.53,280.8,280.33,280.37,3864.0,278.1003,278.3679,277.902,277.9417,3864.0
2025-04-25 12:35:00,280.4,280.62,280.22,280.39,8501.0,277.9714,278.1895,277.793,277.9615,8501.0
2025-04-25 12:40:00,280.57,280.62,280.2,280.3,3726.0,278.1399,278.1895,277.7731,277.8723,3726.0
2025-04-25 12:45:00,280.19,280.25,279.5,279.65,4074.0,277.7632,277.8227,277.0792,277.2279,4074.0
2025-04-25 12:50:00,279.52,280.08,279.48,279.85,4431.0,277.099,277.6542,277.0594,277.4262,4431.0
2025-04-25 12:55:00,279.71,279.77,279.61,279.68,3071.0,277.2874,277.3469,277.1883,277.2576,3071.0
2025-04-25 13:00:00,279.71,279.82,279.41,279.63,6104.0,277.2874,277.3964,276.99,277.2081,6104.0
2025-04-25 13:05:00,279.73,279.92,279.64,279.68,2644.0,277.3072,277.4956,277.218,277.2576,2644.0
2025-04-25 13:10:00,279.63,280.06,279.63,280.06,3373.0,277.2081,277.6344,277.2081,277.6344,3373.0
2025-04-25 13:15:00,280.11,280.28,280.05,280.27,3180.0,277.6839,277.8525,277.6244,277.8425,3180.0
2025-04-25 13:20:00,280.27,281.09,280.2,280.93,17856.0,277.8425,278.6554,277.7731,278.4968,17856.0
2025-04-25 13:25:00,280.86,281.08,280.78,281.06,5986.0,278.4274,278.6455,278.3481,278.6257,5986.0
2025-04-25 13:30:00,281.05,281.05,280.74,280.93,15972.0,278.6158,278.6158,278.3085,278.4968,15972.0
2025-04-25 13:35:00,281.01,281.2,280.69,280.73,20442.0,278.5761,278.7645,278.2589,278.2986,20442.0
2025-04-25 13:40:00,280.72,280.98,280.66,280.88,10009.0,278.2886,278.5464,278.2292,278.4473,10009.0
2025-04-25 13:45:00,281.03,281.03,280.45,280.74,12416.0,278.596,278.596,278.021,278.3085,12416.0
2025-04-25 13:50:00,280.74,280.75,280.45,280.48,1922.0,278.3085,278.3184,278.021,278.0507,1922.0
2025-04-25 13:55:00,280.68,280.68,280.26,280.6,4243.0,278.249,278.249,277.8326,278.1697,4243.0
2025-04-25 14:00:00,280.49,281.02,280.41,280.8,4938.0,278.0606,278.586,277.9813,278.3679,4938.0
2025-04-25 14:05:00,280.94,281.1,280.82,280.99,3336.0,278.5067,278.6653,278.3878,278.5563,3336.0
2025-04-25 14:10:00,281.11,281.42,281.07,281.31,19793.0,278.6753,278.9826,278.6356,278.8735,19793.0
2025-04-25 14:15:00,281.31,281.38,281.04,281.26,7471.0,278.8735,278.9429,278.6059,278.824,7471.0
2025-04-25 14:20:00,281.31,281.64,281.2,281.53,2300.0,278.8735,279.2007,278.7645,279.0916,2300.0
2025-04-25 14:25:00,281.64,281.64,280.87,280.87,7939.0,279.2007,279.2007,278.4373,278.4373,7939.0
2025-04-25 14:30:00,280.82,280.98,280.74,280.91,3445.0,278.3878,278.5464,278.3085,278.477,3445.0
2025-04-25 14:35:00,281.0,281.16,280.89,281.04,6974.0,278.5662,278.7248,278.4572,278.6059,6974.0
2025-04-25 14:40:00,281.06,281.28,281.06,281.22,9963.0,278.6257,278.8438,278.6257,278.7843,9963.0
2025-04-25 14:45:00,281.18,281.58,281.05,281.37,4797.0,278.7447,279.1412,278.6158,278.933,4797.0
2025-04-25 14:50:00,281.43,281.43,280.88,281.24,5870.0,278.9925,278.9925,278.4473,278.8041,5870.0
2025-04-25 14:55:00,281.21,281.31,281.0,281.06,5091.0,278.7744,278.8735,278.5662,278.6257,5091.0
2025-04-25 15:00:00,280.98,281.24,280.74,281.24,5859.0,278.5464,278.8041,278.3085,278.8041,5859.0
2025-04-25 15:05:00,281.29,282.19,281.29,281.52,20922.0,278.8537,279.7459,278.8537,279.0817,20922.0
2025-04-25 15:10:00,281.45,281.5,280.97,281.21,4560.0,279.0123,279.0619,278.5365,278.7744,4560.0
2025-04-25 15:15:00,281.18,281.36,281.11,281.29,2727.0,278.7447,278.9231,278.6753,278.8537,2727.0
2025-04-25 15:20:00,281.29,281.44,281.0,281.05,4840.0,278.8537,279.0024,278.5662,278.6158,4840.0
2025-04-25 15:25:00,281.0,281.0,280.69,280.97,9356.0,278.5662,278.5662,278.2589,278.5365,9356.0
2025-04-25 15:30:00,281.04,281.07,280.56,280.9,8209.0,278.6059,278.6356,278.13,278.4671,8209.0
2025-04-25 15:35:00,280.9,281.08,280.48,280.81,8006.0,278.4671,278.6455,278.0507,278.3779,8006.0
2025-04-25 15:40:00,280.74,280.86,280.39,280.71,11018.0,278.3085,278.4274,277.9615,278.2787,11018.0
2025-04-25 15:45:00,280.76,280.77,280.44,280.5,8174.0,278.3283,278.3382,278.0111,278.0705,8174.0
2025-04-25 15:50:00,280.49,281.05,280.48,280.92,40293.0,278.0606,278.6158,278.0507,278.4869,40293.0
2025-04-25 15:55:00,280.92,281.02,280.31,280.8,112760.0,278.4869,278.586,277.8822,278.3679,112760.0
2025-04-28 09:30:00,280.63,282.72,280.0,282.2,40773.0,278.1994,280.2713,277.5749,279.7558,40773.0
2025-04-28 09:35:00,282.2,282.75,281.42,282.38,18020.0,279.7558,280.3011,278.9826,279.9343,18020.0
2025-04-28 09:40:00,282.22,283.55,282.22,282.84,6113.0,279.7756,281.0941,279.7756,280.3903,6113.0
2025-04-28 09:45:00,283.22,283.29,282.27,282.57,12152.0,280.767,280.8364,279.8252,280.1226,12152.0
2025-04-28 09:50:00,282.85,282.92,282.32,282.71,8403.0,280.4002,280.4696,279.8748,280.2614,8403.0
2025-04-28 09:55:00,282.51,282.96,282.15,282.15,7056.0,280.0631,280.5092,279.7063,279.7063,7056.0
2025-04-28 10:00:00,282.36,282.62,281.93,282.46,10222.0,279.9144,280.1722,279.4882,280.0136,10222.0
2025-04-28 10:05:00,282.68,282.72,281.96,282.52,11785.0,280.2317,280.2713,279.5179,280.073,11785.0
2025-04-28 10:10:00,282.36,282.88,282.15,282.54,4413.0,279.9144,280.4299,279.7063,280.0929,4413.0
2025-04-28 10:15:00,282.2,283.24,282.2,283.19,7124.0,279.7558,280.7868,279.7558,280.7372,7124.0
2025-04-28 10:20:00,283.22,283.47,283.15,283.4,19210.0,280.767,281.0148,280.6976,280.9454,19210.0
2025-04-28 10:25:00,283.55,283.57,282.47,282.53,13558.0,281.0941,281.114,280.0235,280.083,13558.0
2025-04-28 10:30:00,282.31,282.53,281.78,282.35,12554.0,279.8649,280.083,279.3395,279.9045,12554.0
2025-04-28 10:35:00,282.4,282.94,282.27,282.63,3543.0,279.9541,280.4894,279.8252,280.1821,3543.0
2025-04-28 10:40:00,282.71,283.01,282.46,282.94,6939.0,280.2614,280.5588,280.0136,280.4894,6939.0
2025-04-28 10:45:00,282.9,283.5,282.84,283.15,7153.0,280.4498,281.0446,280.3903,280.6976,7153.0
2025-04-28 10:50:00,283.16,283.75,283.04,283.56,6257.0,280.7075,281.2924,280.5885,281.104,6257.0
2025-04-28 10:55:00,283.56,283.85,283.51,283.76,6121.0,281.104,281.3915,281.0545,281.3023,6121.0
2025-04-28 11:00:00,283.5,283.72,283.44,283.59,3670.0,281.0446,281.2627,280.9851,281.1338,3670.0
2025-04-28 11:05:00,283.66,283.94,283.65,283.88,7996.0,281.2032,281.4808,281.1933,281.4213,7996.0
2025-04-28 11:10:00,283.87,283.92,283.56,283.71,4110.0,281.4114,281.4609,281.104,281.2527,4110.0
2025-04-28 11:15:00,283.71,283.95,283.55,283.86,8590.0,281.2527,281.4907,281.0941,281.4014,8590.0
2025-04-28 11:20:00,284.06,284.1,283.5,283.52,14635.0,281.5997,281.6394,281.0446,281.0644,14635.0
2025-04-28 11:25:00,283.5,283.51,282.97,283.43,12715.0,281.0446,281.0545,280.5192,280.9752,12715.0
2025-04-28 11:30:00,283.33,283.49,282.74,282.79,3311.0,280.876,281.0346,280.2911,280.3407,3311.0
2025-04-28 11:35:00,282.79,282.9,282.62,282.83,3307.0,280.3407,280.4498,280.1722,280.3804,3307.0
2025-04-28 11:40:00,282.71,283.26,282.71,282.84,3423.0,280.2614,280.8066,280.2614,280.3903,3423.0
2025-04-28 11:45:00,282.99,282.99,282.93,282.93,450.0,280.539,280.539,280.4795,280.4795,450.0
2025-04-28 11:50:00,283.1,283.61,283.1,283.44,1056.0,280.648,281.1536,280.648,280.9851,1056.0
2025-04-28 11:55:00,283.33,283.38,282.98,283.3,4476.0,280.876,280.9256,280.5291,280.8463,4476.0
2025-04-28 12:00:00,283.14,283.3,282.66,282.85,3940.0,280.6877,280.8463,280.2118,280.4002,3940.0
2025-04-28 12:05:00,282.67,282.93,282.56,282.57,1758.0,280.2218,280.4795,280.1127,280.1226,1758.0
2025-04-28 12:10:00,282.76,282.8,282.52,282.75,2245.0,280.311,280.3506,280.073,280.3011,2245.0
2025-04-28 12:15:00,282.88,283.02,282.88,283.02,2772.0,280.4299,280.5687,280.4299,280.5687,2772.0
2025-04-28 12:20:00,282.99,282.99,282.5,282.67,2086.0,280.539,280.539,280.0532,280.2218,2086.0
2025-04-28 12:25:00,282.52,282.59,282.31,282.41,3619.0,280.073,280.1424,279.8649,279.964,3619.0
2025-04-28 12:30:00,282.5,282.51,282.34,282.34,1835.0,280.0532,280.0631,279.8946,279.8946,1835.0
2025-04-28 12:35:00,282.47,282.51,282.06,282.16,7592.0,280.0235,280.0631,279.617,279.7162,7592.0
2025-04-28 12:40:00,282.08,282.22,282.0,282.22,1518.0,279.6369,279.7756,279.5576,279.7756,1518.0
2025-04-28 12:45:00,282.12,282.13,281.99,282.0,636.0,279.6765,279.6864,279.5476,279.5576,636.0
2025-04-28 12:50:00,282.01,282.23,281.82,281.93,3811.0,279.5675,279.7856,279.3791,279.4882,3811.0
2025-04-28 12:55:00,281.72,281.84,281.55,281.74,5792.0,279.28,279.3989,279.1115,279.2998,5792.0
2025-04-28 13:00:00,281.88,282.15,281.8,281.91,8388.0,279.4386,279.7063,279.3593,279.4683,8388.0
2025-04-28 13:05:00,281.91,282.03,281.8,281.8,2314.0,279.4683,279.5873,279.3593,279.3593,2314.0
2025-04-28 13:10:00,281.69,281.93,281.4,281.63,4246.0,279.2502,279.4882,278.9627,279.1908,4246.0
2025-04-28 13:15:00,281.41,281.73,281.29,281.52,2333.0,278.9727,279.2899,278.8537,279.0817,2333.0
2025-04-28 13:20:00,281.55,281.55,281.28,281.44,4594.0,279.1115,279.1115,278.8438,279.0024,4594.0
2025-04-28 13:25:00,281.39,281.61,281.12,281.25,6699.0,278.9528,279.1709,278.6852,278.814,6699.0
2025-04-28 13:30:00,281.17,281.17,280.77,281.02,6160.0,278.7347,278.7347,278.3382,278.586,6160.0
2025-04-28 13:35:00,281.0,281.1,280.87,281.1,4319.0,278.5662,278.6653,278.4373,278.6653,4319.0
2025-04-28 13:40:00,281.08,281.28,280.82,280.82,22434.0,278.6455,278.8438,278.3878,278.3878,22434.0
2025-04-28 13:45:00,280.82,281.05,280.68,280.97,10134.0,278.3878,278.6158,278.249,278.5365,10134.0
2025-04-28 13:50:00,280.96,281.16,280.96,281.1,3259.0,278.5266,278.7248,278.5266,278.6653,3259.0
2025-04-28 13:55:00,280.98,281.18,280.97,281.09,2584.0,278.5464,278.7447,278.5365,278.6554,2584.0
2025-04-28 14:00:00,281.14,281.28,281.05,281.05,5180.0,278.705,278.8438,278.6158,278.6158,5180.0
2025-04-28 14:05:00,281.11,281.17,281.0,281.11,3606.0,278.6753,278.7347,278.5662,278.6753,3606.0
2025-04-28 14:10:00,281.11,281.26,280.85,281.1,8467.0,278.6753,278.824,278.4175,278.6653,8467.0
2025-04-28 14:15:00,281.17,281.2,281.05,281.1,4692.0,278.7347,278.7645,278.6158,278.6653,4692.0
2025-04-28 14:20:00,281.21,281.28,281.08,281.24,4867.0,278.7744,278.8438,278.6455,278.8041,4867.0
2025-04-28 14:25:00,281.23,281.59,281.17,281.31,8617.0,278.7942,279.1511,278.7347,278.8735,8617.0
2025-04-28 14:30:00,281.39,281.4,281.04,281.15,1875.0,278.9528,278.9627,278.6059,278.7149,1875.0
2025-04-28 14:35:00,281.06,281.12,280.88,281.0,4042.0,278.6257,278.6852,278.4473,278.5662,4042.0
2025-04-28 14:40:00,281.01,281.03,280.76,280.82,3077.0,278.5761,278.596,278.3283,278.3878,3077.0
2025-04-28 14:45:00,280.93,281.01,280.73,280.92,3472.0,278.4968,278.5761,278.2986,278.4869,3472.0
2025-04-28 14:50:00,280.97,281.06,280.78,281.06,9287.0,278.5365,278.6257,278.3481,278.6257,9287.0
2025-04-28 14:55:00,280.85,281.04,280.63,280.93,5846.0,278.4175,278.6059,278.1994,278.4968,5846.0
2025-04-28 15:00:00,280.81,281.21,280.7,281.2,6393.0,278.3779,278.7744,278.2688,278.7645,6393.0
2025-04-28 15:05:00,281.09,281.39,281.0,281.34,7073.0,278.6554,278.9528,278.5662,278.9033,7073.0
2025-04-28 15:10:00,281.18,281.53,281.14,281.53,7439.0,278.7447,279.0916,278.705,279.0916,7439.0
2025-04-28 15:15:00,281.52,281.53,281.27,281.3,3835.0,279.0817,279.0916,278.8339,278.8636,3835.0
2025-04-28 15:20:00,281.42,282.02,281.41,282.02,6508.0,278.9826,279.5774,278.9727,279.5774,6508.0
2025-04-28 15:25:00,282.02,282.13,281.85,282.05,4061.0,279.5774,279.6864,279.4089,279.6071,4061.0
2025-04-28 15:30:00,282.06,282.16,281.89,282.03,6952.0,279.617,279.7162,279.4485,279.5873,6952.0
2025-04-28 15:35:00,281.85,282.33,281.64,282.01,14045.0,279.4089,279.8847,279.2007,279.5675,14045.0
2025-04-28 15:40:00,282.01,282.15,281.78,281.98,14141.0,279.5675,279.7063,279.3395,279.5377,14141.0
2025-04-28 15:45:00,281.9,282.39,281.89,282.24,14450.0,279.4584,279.9442,279.4485,279.7955,14450.0
2025-04-28 15:50:00,282.3,283.27,282.28,282.92,38179.0,279.855,280.8166,279.8351,280.4696,38179.0
2025-04-28 15:55:00,282.86,283.47,282.69,283.22,77034.0,280.4101,281.0148,280.2416,280.767,77034.0
2025-04-29 09:30:00,281.12,282.2,279.06,281.48,40528.0,278.6852,279.7558,276.643,279.0421,40528.0
2025-04-29 09:35:00,281.62,283.3,280.79,282.92,5262.0,279.1808,280.8463,278.358,280.4696,5262.0
2025-04-29 09:40:00,283.06,283.6,282.54,282.89,3961.0,280.6084,281.1437,280.0929,280.4398,3961.0
2025-04-29 09:45:00,282.76,283.41,282.76,283.41,2169.0,280.311,280.9553,280.311,280.9553,2169.0
2025-04-29 09:50:00,283.25,283.88,282.92,282.94,3862.0,280.7967,281.4213,280.4696,280.4894,3862.0
2025-04-29 09:55:00,282.8,283.49,282.72,283.3,6243.0,280.3506,281.0346,280.2713,280.8463,6243.0
2025-04-29 10:00:00,283.18,283.78,283.05,283.34,7955.0,280.7273,281.3221,280.5985,280.8859,7955.0
2025-04-29 10:05:00,283.52,284.09,283.28,283.28,6517.0,281.0644,281.6295,280.8265,280.8265,6517.0
2025-04-29 10:10:00,283.36,283.56,283.01,283.01,4221.0,280.9058,281.104,280.5588,280.5588,4221.0
2025-04-29 10:15:00,282.78,283.12,282.5,283.04,7544.0,280.3308,280.6679,280.0532,280.5885,7544.0
2025-04-29 10:20:00,282.87,283.31,282.42,283.03,12028.0,280.42,280.8562,279.9739,280.5786,12028.0
2025-04-29 10:25:00,283.0,283.05,282.8,283.05,3105.0,280.5489,280.5985,280.3506,280.5985,3105.0
2025-04-29 10:30:00,282.94,283.12,282.83,283.09,9624.0,280.4894,280.6679,280.3804,280.6381,9624.0
2025-04-29 10:35:00,283.2,284.03,283.1,283.88,6258.0,280.7472,281.57,280.648,281.4213,6258.0
2025-04-29 10:40:00,283.8,284.42,283.8,284.26,7325.0,281.342,281.9566,281.342,281.798,7325.0
2025-04-29 10:45:00,284.34,284.98,284.32,284.94,14546.0,281.8773,282.5117,281.8575,282.4721,14546.0
2025-04-29 10:50:00,284.98,285.33,284.96,285.11,6125.0,282.5117,282.8587,282.4919,282.6406,6125.0
2025-04-29 10:55:00,285.42,287.7,285.28,286.73,66481.0,282.9479,285.2082,282.8091,284.2466,66481.0
2025-04-29 11:00:00,286.78,286.79,286.13,286.36,10729.0,284.2962,284.3061,283.6518,283.8798,10729.0
2025-04-29 11:05:00,286.36,286.7,286.03,286.14,7386.0,283.8798,284.2168,283.5526,283.6617,7386.0
2025-04-29 11:10:00,286.07,286.69,286.01,286.55,26741.0,283.5923,284.2069,283.5328,284.0681,26741.0
2025-04-29 11:15:00,286.55,286.55,285.74,285.93,16973.0,284.0681,284.0681,283.2652,283.4535,16973.0
2025-04-29 11:20:00,285.79,285.93,285.03,285.59,22677.0,283.3147,283.4535,282.5613,283.1165,22677.0
2025-04-29 11:25:00,285.55,286.75,285.44,286.65,7648.0,283.0768,284.2664,282.9678,284.1673,7648.0
2025-04-29 11:30:00,286.68,286.99,286.48,286.66,16288.0,284.197,284.5043,283.9988,284.1772,16288.0
2025-04-29 11:35:00,286.66,286.98,286.48,286.95,12360.0,284.1772,284.4944,283.9988,284.4647,12360.0
2025-04-29 11:40:00,286.85,287.27,286.78,287.18,11947.0,284.3655,284.7819,284.2962,284.6927,11947.0
2025-04-29 11:45:00,287.1,287.2,286.84,287.13,5888.0,284.6134,284.7125,284.3556,284.6431,5888.0
2025-04-29 11:50:00,287.2,287.36,286.89,286.97,9739.0,284.7125,284.8711,284.4052,284.4845,9739.0
2025-04-29 11:55:00,287.02,287.11,286.75,286.96,6033.0,284.5341,284.6233,284.2664,284.4746,6033.0
2025-04-29 12:00:00,287.08,287.8,286.92,287.7,4316.0,284.5936,285.3073,284.4349,285.2082,4316.0
2025-04-29 12:05:00,287.74,288.32,287.67,288.3,7596.0,285.2478,285.8228,285.1784,285.803,7596.0
2025-04-29 12:10:00,288.3,288.3,287.84,288.05,6253.0,285.803,285.803,285.347,285.5552,6253.0
2025-04-29 12:15:00,288.11,288.57,288.07,288.45,2681.0,285.6146,286.0706,285.575,285.9517,2681.0
2025-04-29 12:20:00,288.53,288.57,288.34,288.43,2891.0,286.031,286.0706,285.8426,285.9319,2891.0
2025-04-29 12:25:00,288.28,288.64,288.24,288.64,4289.0,285.7832,286.14,285.7435,286.14,4289.0
2025-04-29 12:30:00,288.64,288.64,288.34,288.41,2510.0,286.14,286.14,285.8426,285.912,2510.0
2025-04-29 12:35:00,288.47,288.61,287.74,287.87,10777.0,285.9715,286.1103,285.2478,285.3767,10777.0
2025-04-29 12:40:00,287.84,288.11,287.73,287.98,6141.0,285.347,285.6146,285.2379,285.4858,6141.0
2025-04-29 12:45:00,287.97,288.03,287.15,287.33,3985.0,285.4758,285.5353,284.6629,284.8414,3985.0
2025-04-29 12:50:00,287.31,287.5,287.02,287.06,2944.0,284.8216,285.0099,284.5341,284.5737,2944.0
2025-04-29 12:55:00,286.94,287.06,286.69,286.79,3500.0,284.4548,284.5737,284.2069,284.3061,3500.0
2025-04-29 13:00:00,286.69,287.0,286.69,286.87,1904.0,284.2069,284.5142,284.2069,284.3854,1904.0
2025-04-29 13:05:00,286.92,287.11,286.74,287.11,2600.0,284.4349,284.6233,284.2565,284.6233,2600.0
2025-04-29 13:10:00,287.19,287.19,286.75,286.89,4432.0,284.7026,284.7026,284.2664,284.4052,4432.0
2025-04-29 13:15:00,286.92,287.49,286.83,287.49,2763.0,284.4349,285.0,284.3457,285.0,2763.0
2025-04-29 13:20:00,287.54,287.74,287.49,287.69,3787.0,285.0496,285.2478,285.0,285.1983,3787.0
2025-04-29 13:25:00,287.69,287.85,287.54,287.85,6848.0,285.1983,285.3569,285.0496,285.3569,6848.0
2025-04-29 13:30:00,287.8,288.31,287.8,288.03,8911.0,285.3073,285.8129,285.3073,285.5353,8911.0
2025-04-29 13:35:00,288.04,288.31,287.92,288.31,2907.0,285.5452,285.8129,285.4263,285.8129,2907.0
2025-04-29 13:40:00,288.42,288.63,288.32,288.54,12109.0,285.9219,286.1301,285.8228,286.0409,12109.0
2025-04-29 13:45:00,288.55,289.02,288.53,288.84,11898.0,286.0508,286.5168,286.031,286.3383,11898.0
2025-04-29 13:50:00,289.02,289.53,288.96,289.3,16486.0,286.5168,287.0223,286.4573,286.7943,16486.0
2025-04-29 13:55:00,289.35,289.6,289.35,289.35,8111.0,286.8439,287.0917,286.8439,286.8439,8111.0
2025-04-29 14:00:00,289.47,289.83,289.47,289.71,6492.0,286.9629,287.3197,286.9629,287.2008,6492.0
2025-04-29 14:05:00,289.75,289.9,289.26,289.31,16697.0,287.2404,287.3891,286.7547,286.8042,16697.0
2025-04-29 14:10:00,289.32,289.32,289.02,289.19,3216.0,286.8142,286.8142,286.5168,286.6853,3216.0
2025-04-29 14:15:00,289.15,289.19,288.71,288.71,4015.0,286.6456,286.6853,286.2094,286.2094,4015.0
2025-04-29 14:20:00,288.6,288.61,288.34,288.48,5162.0,286.1004,286.1103,285.8426,285.9814,5162.0
2025-04-29 14:25:00,288.48,289.1,288.48,289.04,3326.0,285.9814,286.5961,285.9814,286.5366,3326.0
2025-04-29 14:30:00,289.06,289.38,289.04,289.25,6416.0,286.5564,286.8736,286.5366,286.7448,6416.0
2025-04-29 14:35:00,289.22,289.64,289.04,289.44,5158.0,286.715,287.1314,286.5366,286.9331,5158.0
2025-04-29 14:40:00,289.51,289.61,288.99,289.13,6032.0,287.0025,287.1016,286.487,286.6258,6032.0
2025-04-29 14:45:00,289.1,289.44,289.02,289.33,5029.0,286.5961,286.9331,286.5168,286.8241,5029.0
2025-04-29 14:50:00,289.22,289.34,289.11,289.32,6724.0,286.715,286.834,286.606,286.8142,6724.0
2025-04-29 14:55:00,289.32,289.32,288.51,288.66,9196.0,286.8142,286.8142,286.0112,286.1599,9196.0
2025-04-29 15:00:00,288.63,289.3,288.63,289.08,16727.0,286.1301,286.7943,286.1301,286.5762,16727.0
2025-04-29 15:05:00,289.04,289.34,289.01,289.15,11277.0,286.5366,286.834,286.5068,286.6456,11277.0
2025-04-29 15:10:00,289.16,289.46,289.13,289.19,6420.0,286.6555,286.9529,286.6258,286.6853,6420.0
2025-04-29 15:15:00,289.28,289.34,289.09,289.25,11881.0,286.7745,286.834,286.5861,286.7448,11881.0
2025-04-29 15:20:00,289.1,289.41,289.1,289.38,5991.0,286.5961,286.9034,286.5961,286.8736,5991.0
2025-04-29 15:25:00,289.38,289.42,288.95,289.05,9015.0,286.8736,286.9133,286.4474,286.5465,9015.0
2025-04-29 15:30:00,289.16,289.17,288.83,289.03,7839.0,286.6555,286.6655,286.3284,286.5267,7839.0
2025-04-29 15:35:00,288.84,289.18,288.71,289.13,12259.0,286.3383,286.6754,286.2094,286.6258,12259.0
2025-04-29 15:40:00,289.11,289.49,289.06,289.35,20107.0,286.606,286.9827,286.5564,286.8439,20107.0
2025-04-29 15:45:00,289.38,289.59,289.27,289.46,29733.0,286.8736,287.0818,286.7646,286.9529,29733.0
2025-04-29 15:50:00,289.38,289.41,288.73,288.73,45235.0,286.8736,286.9034,286.2293,286.2293,45235.0
2025-04-29 15:55:00,288.76,289.04,288.51,288.7,88109.0,286.259,286.5366,286.0112,286.1995,88109.0
2025-04-30 09:30:00,289.44,290.99,288.71,290.16,59182.0,286.9331,288.4697,286.2094,287.6469,59182.0
2025-04-30 09:35:00,290.66,290.76,289.16,289.23,20660.0,288.1425,288.2417,286.6555,286.7249,20660.0
2025-04-30 09:40:00,289.31,289.61,288.36,288.6,7148.0,286.8042,287.1016,285.8625,286.1004,7148.0
2025-04-30 09:45:00,288.31,288.36,287.33,287.57,8511.0,285.8129,285.8625,284.8414,285.0793,8511.0
2025-04-30 09:50:00,287.44,287.55,286.39,286.6,8765.0,284.9504,285.0595,283.9095,284.1177,8765.0
2025-04-30 09:55:00,286.67,287.38,286.56,287.38,12322.0,284.1871,284.891,284.0781,284.891,12322.0
2025-04-30 10:00:00,287.21,287.59,286.2,286.31,10008.0,284.7224,285.0991,283.7212,283.8302,10008.0
2025-04-30 10:05:00,286.38,286.69,286.09,286.55,5970.0,283.8996,284.2069,283.6121,284.0681,5970.0
2025-04-30 10:10:00,286.84,287.0,286.5,286.68,5633.0,284.3556,284.5142,284.0186,284.197,5633.0
2025-04-30 10:15:00,286.79,286.79,286.32,286.78,9308.0,284.3061,284.3061,283.8401,284.2962,9308.0
2025-04-30 10:20:00,286.78,286.8,286.32,286.8,9761.0,284.2962,284.316,283.8401,284.316,9761.0
2025-04-30 10:25:00,286.78,287.04,286.53,286.98,11798.0,284.2962,284.5539,284.0483,284.4944,11798.0
2025-04-30 10:30:00,286.98,287.22,286.5,286.54,6235.0,284.4944,284.7323,284.0186,284.0582,6235.0
2025-04-30 10:35:00,286.4,286.84,286.22,286.53,5152.0,283.9194,284.3556,283.741,284.0483,5152.0
2025-04-30 10:40:00,286.49,287.16,286.47,287.16,4416.0,284.0087,284.6729,283.9888,284.6729,4416.0
2025-04-30 10:45:00,287.15,287.4,287.03,287.4,3140.0,284.6629,284.9108,284.544,284.9108,3140.0
2025-04-30 10:50:00,287.4,288.06,287.27,287.94,8327.0,284.9108,285.5651,284.7819,285.4461,8327.0
2025-04-30 10:55:00,288.02,288.1,287.54,287.67,5770.0,285.5254,285.6047,285.0496,285.1784,5770.0
2025-04-30 11:00:00,287.6,287.61,287.36,287.37,6019.0,285.1091,285.119,284.8711,284.881,6019.0
2025-04-30 11:05:00,287.37,287.78,287.36,287.63,5822.0,284.881,285.2875,284.8711,285.1388,5822.0
2025-04-30 11:10:00,287.5,287.86,287.4,287.75,5796.0,285.0099,285.3668,284.9108,285.2578,5796.0
2025-04-30 11:15:00,287.65,288.05,287.47,287.91,2547.0,285.1586,285.5552,284.9802,285.4164,2547.0
2025-04-30 11:20:00,287.94,288.3,287.87,288.05,6301.0,285.4461,285.803,285.3767,285.5552,6301.0
2025-04-30 11:25:00,288.07,288.16,287.61,287.92,5732.0,285.575,285.6642,285.119,285.4263,5732.0
2025-04-30 11:30:00,288.06,288.08,287.62,288.0,7785.0,285.5651,285.5849,285.1289,285.5056,7785.0
2025-04-30 11:35:00,287.92,288.17,287.92,288.04,2957.0,285.4263,285.6741,285.4263,285.5452,2957.0
2025-04-30 11:40:00,288.21,288.38,287.86,288.13,7071.0,285.7138,285.8823,285.3668,285.6345,7071.0
2025-04-30 11:45:00,288.2,288.23,287.99,288.17,3052.0,285.7039,285.7336,285.4957,285.6741,3052.0
2025-04-30 11:50:00,288.17,288.41,287.65,287.75,4078.0,285.6741,285.912,285.1586,285.2578,4078.0
2025-04-30 11:55:00,287.7,287.8,287.28,287.47,3564.0,285.2082,285.3073,284.7918,284.9802,3564.0
2025-04-30 12:00:00,287.38,287.9,287.38,287.9,3868.0,284.891,285.4065,284.891,285.4065,3868.0
2025-04-30 12:05:00,287.98,288.32,287.98,288.26,3443.0,285.4858,285.8228,285.4858,285.7633,3443.0
2025-04-30 12:10:00,288.14,288.15,287.91,287.99,2961.0,285.6444,285.6543,285.4164,285.4957,2961.0
2025-04-30 12:15:00,288.03,288.38,287.99,288.3,1980.0,285.5353,285.8823,285.4957,285.803,1980.0
2025-04-30 12:20:00,288.31,288.31,287.88,287.88,5478.0,285.8129,285.8129,285.3866,285.3866,5478.0
2025-04-30 12:25:00,287.78,287.97,287.69,287.73,2522.0,285.2875,285.4758,285.1983,285.2379,2522.0
2025-04-30 12:30:00,287.8,287.97,287.76,287.79,5204.0,285.3073,285.4758,285.2677,285.2974,5204.0
2025-04-30 12:35:00,287.87,288.51,287.78,288.5,3657.0,285.3767,286.0112,285.2875,286.0013,3657.0
2025-04-30 12:40:00,288.43,288.44,288.42,288.44,500.0,285.9319,285.9418,285.9219,285.9418,500.0
2025-04-30 12:45:00,288.42,288.74,288.42,288.57,13645.0,285.9219,286.2392,285.9219,286.0706,13645.0
2025-04-30 12:50:00,288.57,288.88,288.57,288.88,3842.0,286.0706,286.378,286.0706,286.378,3842.0
2025-04-30 12:55:00,288.91,288.97,288.6,288.87,4986.0,286.4077,286.4672,286.1004,286.3681,4986.0
2025-04-30 13:00:00,288.88,288.9,288.69,288.9,2362.0,286.378,286.3978,286.1896,286.3978,2362.0
2025-04-30 13:05:00,288.9,288.92,288.74,288.87,6371.0,286.3978,286.4176,286.2392,286.3681,6371.0
2025-04-30 13:10:00,288.85,288.93,288.34,288.56,32429.0,286.3482,286.4275,285.8426,286.0607,32429.0
2025-04-30 13:15:00,288.61,288.83,288.54,288.83,2965.0,286.1103,286.3284,286.0409,286.3284,2965.0
2025-04-30 13:20:00,288.66,288.88,288.66,288.81,1859.0,286.1599,286.378,286.1599,286.3086,1859.0
2025-04-30 13:25:00,288.73,289.3,288.72,289.3,3402.0,286.2293,286.7943,286.2194,286.7943,3402.0
2025-04-30 13:30:00,289.21,289.52,289.06,289.52,7425.0,286.7051,287.0124,286.5564,287.0124,7425.0
2025-04-30 13:35:00,289.49,289.62,289.42,289.43,2398.0,286.9827,287.1116,286.9133,286.9232,2398.0
2025-04-30 13:40:00,289.49,289.92,289.43,289.92,1445.0,286.9827,287.409,286.9232,287.409,1445.0
2025-04-30 13:45:00,289.79,289.95,289.71,289.71,3162.0,287.2801,287.4387,287.2008,287.2008,3162.0
2025-04-30 13:50:00,289.75,289.87,289.67,289.72,3986.0,287.2404,287.3594,287.1611,287.2107,3986.0
2025-04-30 13:55:00,289.58,289.58,289.28,289.28,1747.0,287.0719,287.0719,286.7745,286.7745,1747.0
2025-04-30 14:00:00,289.18,289.24,289.07,289.07,10100.0,286.6754,286.7348,286.5663,286.5663,10100.0
2025-04-30 14:05:00,289.03,289.89,288.86,289.13,10574.0,286.5267,287.3792,286.3581,286.6258,10574.0
2025-04-30 14:10:00,289.13,289.49,289.13,289.36,9192.0,286.6258,286.9827,286.6258,286.8538,9192.0
2025-04-30 14:15:00,289.46,289.74,289.35,289.47,4231.0,286.9529,287.2305,286.8439,286.9629,4231.0
2025-04-30 14:20:00,289.51,289.52,289.27,289.38,8076.0,287.0025,287.0124,286.7646,286.8736,8076.0
2025-04-30 14:25:00,289.38,289.47,288.54,288.95,11985.0,286.8736,286.9629,286.0409,286.4474,11985.0
2025-04-30 14:30:00,288.88,289.09,288.72,288.86,8478.0,286.378,286.5861,286.2194,286.3581,8478.0
2025-04-30 14:35:00,288.8,289.0,288.68,288.82,10194.0,286.2987,286.4969,286.1797,286.3185,10194.0
2025-04-30 14:40:00,289.05,289.05,288.86,288.93,3474.0,286.5465,286.5465,286.3581,286.4275,3474.0
2025-04-30 14:45:00,289.01,289.35,288.92,289.25,4284.0,286.5068,286.8439,286.4176,286.7448,4284.0
2025-04-30 14:50:00,289.25,289.63,289.19,289.55,6964.0,286.7448,287.1215,286.6853,287.0422,6964.0
2025-04-30 14:55:00,289.55,289.65,289.37,289.53,4821.0,287.0422,287.1413,286.8637,287.0223,4821.0
2025-04-30 15:00:00,289.55,289.78,289.44,289.78,6951.0,287.0422,287.2702,286.9331,287.2702,6951.0
2025-04-30 15:05:00,289.79,290.04,289.76,289.78,6658.0,287.2801,287.5279,287.2503,287.2702,6658.0
2025-04-30 15:10:00,289.8,290.26,289.8,290.16,4476.0,287.29,287.746,287.29,287.6469,4476.0
2025-04-30 15:15:00,290.25,290.27,290.08,290.09,6280.0,287.7361,287.7559,287.5676,287.5775,6280.0
2025-04-30 15:20:00,290.09,290.35,289.99,290.31,10353.0,287.5775,287.8352,287.4784,287.7956,10353.0
2025-04-30 15:25:00,290.15,290.22,289.86,289.87,14684.0,287.637,287.7064,287.3495,287.3594,14684.0
2025-04-30 15:30:00,289.88,289.93,289.67,289.67,12225.0,287.3693,287.4189,287.1611,287.1611,12225.0
2025-04-30 15:35:00,289.71,289.95,289.57,289.65,17062.0,287.2008,287.4387,287.062,287.1413,17062.0
2025-04-30 15:40:00,289.65,290.35,289.59,290.25,12363.0,287.1413,287.8352,287.0818,287.7361,12363.0
2025-04-30 15:45:00,290.34,291.17,290.34,291.17,16161.0,287.8253,288.6481,287.8253,288.6481,16161.0
2025-04-30 15:50:00,291.0,292.0,290.96,291.55,41515.0,288.4796,289.4709,288.4399,289.0248,41515.0
2025-04-30 15:55:00,291.22,291.72,290.76,290.8,110600.0,288.6977,289.1934,288.2417,288.2813,110600.0
2025-05-01 09:30:00,286.69,287.54,282.07,283.42,50021.0,284.2069,285.0496,279.6269,280.9653,50021.0
2025-05-01 09:35:00,283.37,285.17,283.25,284.89,36611.0,280.9157,282.7001,280.7967,282.4225,36611.0
2025-05-01 09:40:00,284.74,285.82,284.0,284.4,22472.0,282.2738,283.3445,281.5402,281.9368,22472.0
2025-05-01 09:45:00,284.52,285.15,283.58,284.9,24512.0,282.0557,282.6803,281.1239,282.4324,24512.0
2025-05-01 09:50:00,285.04,286.17,285.04,286.16,10599.0,282.5712,283.6914,282.5712,283.6815,10599.0
2025-05-01 09:55:00,286.19,286.45,285.91,286.02,6599.0,283.7113,283.969,283.4337,283.5427,6599.0
2025-05-01 10:00:00,286.29,287.75,286.15,287.66,17284.0,283.8104,285.2578,283.6716,285.1685,17284.0
2025-05-01 10:05:00,287.66,287.67,286.78,287.48,26827.0,285.1685,285.1784,284.2962,284.9901,26827.0
2025-05-01 10:10:00,287.55,287.87,286.95,287.63,15182.0,285.0595,285.3767,284.4647,285.1388,15182.0
2025-05-01 10:15:00,287.57,287.76,286.86,286.88,14481.0,285.0793,285.2677,284.3755,284.3953,14481.0
2025-05-01 10:20:00,286.99,287.22,286.55,286.94,17589.0,284.5043,284.7323,284.0681,284.4548,17589.0
2025-05-01 10:25:00,287.0,287.22,286.82,287.03,11603.0,284.5142,284.7323,284.3358,284.544,11603.0
2025-05-01 10:30:00,287.12,287.29,286.77,287.02,14376.0,284.6332,284.8017,284.2862,284.5341,14376.0
2025-05-01 10:35:00,286.92,287.33,286.73,287.31,11963.0,284.4349,284.8414,284.2466,284.8216,11963.0
2025-05-01 10:40:00,287.32,287.55,286.98,287.5,15112.0,284.8315,285.0595,284.4944,285.0099,15112.0
2025-05-01 10:45:00,287.35,287.8,287.35,287.52,9168.0,284.8612,285.3073,284.8612,285.0297,9168.0
2025-05-01 10:50:00,287.49,287.89,287.34,287.55,5295.0,285.0,285.3965,284.8513,285.0595,5295.0
2025-05-01 10:55:00,287.66,287.86,287.19,287.19,5636.0,285.1685,285.3668,284.7026,284.7026,5636.0
2025-05-01 11:00:00,287.21,287.21,286.7,286.83,7274.0,284.7224,284.7224,284.2168,284.3457,7274.0
2025-05-01 11:05:00,286.81,286.91,286.23,286.34,3838.0,284.3259,284.425,283.7509,283.86,3838.0
2025-05-01 11:10:00,286.42,286.75,286.03,286.66,7832.0,283.9393,284.2664,283.5526,284.1772,7832.0
2025-05-01 11:15:00,286.76,286.83,286.38,286.43,5984.0,284.2763,284.3457,283.8996,283.9492,5984.0
2025-05-01 11:20:00,286.43,286.47,285.81,286.06,8797.0,283.9492,283.9888,283.3346,283.5824,8797.0
2025-05-01 11:25:00,285.92,286.27,285.76,285.82,7740.0,283.4436,283.7906,283.285,283.3445,7740.0
2025-05-01 11:30:00,285.94,285.98,285.56,285.71,5686.0,283.4634,283.5031,283.0867,283.2354,5686.0
2025-05-01 11:35:00,285.71,285.84,285.41,285.41,5746.0,283.2354,283.3643,282.938,282.938,5746.0
2025-05-01 11:40:00,285.34,285.52,284.83,284.84,3300.0,282.8686,283.0471,282.363,282.373,3300.0
2025-05-01 11:45:00,284.86,285.0,284.55,284.87,5982.0,282.3928,282.5316,282.0855,282.4027,5982.0
2025-05-01 11:50:00,284.86,284.9,284.38,284.56,7608.0,282.3928,282.4324,281.9169,282.0954,7608.0
2025-05-01 11:55:00,284.67,284.67,283.86,284.07,9342.0,282.2044,282.2044,281.4014,281.6096,9342.0
2025-05-01 12:00:00,283.89,283.89,283.49,283.87,6308.0,281.4312,281.4312,281.0346,281.4114,6308.0
2025-05-01 12:05:00,283.7,284.03,283.58,283.68,7709.0,281.2428,281.57,281.1239,281.223,7709.0
2025-05-01 12:10:00,283.67,283.67,283.27,283.57,15440.0,281.2131,281.2131,280.8166,281.114,15440.0
2025-05-01 12:15:00,283.38,283.56,282.97,283.09,15373.0,280.9256,281.104,280.5192,280.6381,15373.0
2025-05-01 12:20:00,283.0,283.42,282.87,283.42,6093.0,280.5489,280.9653,280.42,280.9653,6093.0
2025-05-01 12:25:00,283.37,283.99,283.37,283.86,5677.0,280.9157,281.5303,280.9157,281.4014,5677.0
2025-05-01 12:30:00,283.84,284.05,283.45,283.86,12500.0,281.3816,281.5898,280.995,281.4014,12500.0
2025-05-01 12:35:00,283.79,284.15,283.7,283.97,8048.0,281.332,281.6889,281.2428,281.5105,8048.0
2025-05-01 12:40:00,283.95,283.97,283.68,283.88,7321.0,281.4907,281.5105,281.223,281.4213,7321.0
2025-05-01 12:45:00,283.88,284.01,283.35,283.4,7628.0,281.4213,281.5501,280.8959,280.9454,7628.0
2025-05-01 12:50:00,283.57,284.05,283.57,283.97,7298.0,281.114,281.5898,281.114,281.5105,7298.0
2025-05-01 12:55:00,284.04,284.22,283.79,284.1,2900.0,281.5799,281.7583,281.332,281.6394,2900.0
2025-05-01 13:00:00,284.15,284.48,283.99,284.28,8194.0,281.6889,282.0161,281.5303,281.8178,8194.0
2025-05-01 13:05:00,284.3,284.67,284.3,284.63,7387.0,281.8376,282.2044,281.8376,282.1648,7387.0
2025-05-01 13:10:00,284.6,284.72,284.32,284.72,10078.0,282.135,282.254,281.8575,282.254,10078.0
2025-05-01 13:15:00,284.72,284.78,284.4,284.67,9638.0,282.254,282.3135,281.9368,282.2044,9638.0
2025-05-01 13:20:00,284.73,284.77,284.35,284.44,11078.0,282.2639,282.3036,281.8872,281.9764,11078.0
2025-05-01 13:25:00,284.44,284.67,284.3,284.61,8507.0,281.9764,282.2044,281.8376,282.1449,8507.0
2025-05-01 13:30:00,284.63,284.74,284.5,284.6,5118.0,282.1648,282.2738,282.0359,282.135,5118.0
2025-05-01 13:35:00,284.77,285.19,284.77,285.0,9323.0,282.3036,282.7199,282.3036,282.5316,9323.0
2025-05-01 13:40:00,285.0,285.15,284.4,284.58,17916.0,282.5316,282.6803,281.9368,282.1152,17916.0
2025-05-01 13:45:00,284.67,284.67,284.17,284.28,10244.0,282.2044,282.2044,281.7088,281.8178,10244.0
2025-05-01 13:50:00,284.28,284.63,284.27,284.49,6610.0,281.8178,282.1648,281.8079,282.026,6610.0
2025-05-01 13:55:00,284.49,284.62,284.25,284.29,8751.0,282.026,282.1549,281.7881,281.8277,8751.0
2025-05-01 14:00:00,284.36,284.6,284.13,284.6,2851.0,281.8971,282.135,281.6691,282.135,2851.0
2025-05-01 14:05:00,284.52,284.94,284.42,284.94,7365.0,282.0557,282.4721,281.9566,282.4721,7365.0
2025-05-01 14:10:00,285.04,285.64,285.01,285.56,13520.0,282.5712,283.166,282.5415,283.0867,13520.0
2025-05-01 14:15:00,285.66,285.8,285.51,285.78,7330.0,283.1859,283.3246,283.0372,283.3048,7330.0
2025-05-01 14:20:00,285.72,285.78,285.29,285.29,18911.0,283.2453,283.3048,282.8191,282.8191,18911.0
2025-05-01 14:25:00,285.3,285.46,285.15,285.27,18960.0,282.829,282.9876,282.6803,282.7992,18960.0
2025-05-01 14:30:00,285.39,285.59,285.09,285.35,12334.0,282.9182,283.1165,282.6208,282.8785,12334.0
2025-05-01 14:35:00,285.31,285.44,285.15,285.31,11334.0,282.8389,282.9678,282.6803,282.8389,11334.0
2025-05-01 14:40:00,285.43,285.52,285.37,285.37,9126.0,282.9578,283.0471,282.8984,282.8984,9126.0
2025-05-01 14:45:00,285.41,285.49,285.15,285.27,9366.0,282.938,283.0173,282.6803,282.7992,9366.0
2025-05-01 14:50:00,285.13,285.19,284.39,284.48,12207.0,282.6604,282.7199,281.9269,282.0161,12207.0
2025-05-01 14:55:00,284.49,285.02,284.48,285.01,17463.0,282.026,282.5514,282.0161,282.5415,17463.0
2025-05-01 15:00:00,284.88,285.01,284.67,284.97,17741.0,282.4126,282.5415,282.2044,282.5018,17741.0
2025-05-01 15:05:00,284.93,285.02,284.6,284.89,17578.0,282.4622,282.5514,282.135,282.4225,17578.0
2025-05-01 15:10:00,284.9,284.9,284.05,284.51,11977.0,282.4324,282.4324,281.5898,282.0458,11977.0
2025-05-01 15:15:00,284.42,284.58,284.2,284.34,5921.0,281.9566,282.1152,281.7385,281.8773,5921.0
2025-05-01 15:20:00,284.29,284.42,283.83,283.88,5365.0,281.8277,281.9566,281.3717,281.4213,5365.0
2025-05-01 15:25:00,283.83,284.84,283.83,284.82,12842.0,281.3717,282.373,281.3717,282.3531,12842.0
2025-05-01 15:30:00,284.85,285.03,284.56,284.96,16384.0,282.3829,282.5613,282.0954,282.4919,16384.0
2025-05-01 15:35:00,284.96,285.06,284.61,284.87,13935.0,282.4919,282.591,282.1449,282.4027,13935.0
2025-05-01 15:40:00,284.8,284.8,284.21,284.78,19644.0,282.3333,282.3333,281.7484,282.3135,19644.0
2025-05-01 15:45:00,284.85,285.3,284.74,285.03,31541.0,282.3829,282.829,282.2738,282.5613,31541.0
2025-05-01 15:50:00,284.94,285.27,284.2,284.22,58868.0,282.4721,282.7992,281.7385,281.7583,58868.0
2025-05-01 15:55:00,284.17,284.17,283.29,283.29,157082.0,281.7088,281.7088,280.8364,280.8364,157082.0
2025-05-02 09:30:00,291.5,291.61,284.29,286.01,80097.0,288.9753,289.0843,281.8277,283.5328,80097.0
2025-05-02 09:35:00,285.89,286.5,281.73,282.32,57726.0,283.4139,284.0186,279.2899,279.8748,57726.0
2025-05-02 09:40:00,282.9,283.36,281.44,282.81,30663.0,280.4498,280.9058,279.0024,280.3605,30663.0
2025-05-02 09:45:00,282.91,283.01,280.9,281.38,34912.0,280.4597,280.5588,278.4671,278.9429,34912.0
2025-05-02 09:50:00,281.28,281.42,279.2,279.68,38648.0,278.8438,278.9826,276.7818,277.2576,38648.0
2025-05-02 09:55:00,279.81,279.83,278.5,278.85,52580.0,277.3865,277.4063,276.0879,276.4348,52580.0
2025-05-02 10:00:00,278.54,278.88,277.5,278.63,51533.0,276.1275,276.4646,275.0965,276.2167,51533.0
2025-05-02 10:05:00,278.65,279.08,277.08,277.24,59787.0,276.2366,276.6628,274.6802,274.8388,59787.0
2025-05-02 10:10:00,277.24,278.14,276.78,277.28,59064.0,274.8388,275.731,274.3828,274.8784,59064.0
2025-05-02 10:15:00,277.33,277.55,276.3,276.42,48904.0,274.928,275.1461,273.9069,274.0259,48904.0
2025-05-02 10:20:00,276.5,276.5,275.19,275.63,43617.0,274.1052,274.1052,272.8065,273.2427,43617.0
2025-05-02 10:25:00,275.44,276.79,275.44,276.51,43241.0,273.0544,274.3927,273.0544,274.1151,43241.0
2025-05-02 10:30:00,276.51,276.71,275.56,275.73,33542.0,274.1151,274.3134,273.1733,273.3419,33542.0
2025-05-02 10:35:00,275.73,278.27,275.62,277.98,27482.0,273.3419,275.8599,273.2328,275.5724,27482.0
2025-05-02 10:40:00,277.94,278.83,277.94,278.53,15681.0,275.5327,276.415,275.5327,276.1176,15681.0
2025-05-02 10:45:00,278.62,279.46,278.37,279.32,17934.0,276.2068,277.0396,275.959,276.9008,17934.0
2025-05-02 10:50:00,279.32,280.01,278.87,279.0,28484.0,276.9008,277.5848,276.4547,276.5835,28484.0
2025-05-02 10:55:00,279.0,280.11,278.87,279.78,19418.0,276.5835,277.6839,276.4547,277.3568,19418.0
2025-05-02 11:00:00,279.95,280.51,279.22,280.45,20032.0,277.5253,278.0805,276.8016,278.021,20032.0
2025-05-02 11:05:00,280.46,280.94,279.0,279.13,18064.0,278.0309,278.5067,276.5835,276.7124,18064.0
2025-05-02 11:10:00,279.17,279.33,278.0,278.34,12816.0,276.7521,276.9107,275.5922,275.9293,12816.0
2025-05-02 11:15:00,278.1,278.14,276.8,277.03,24600.0,275.6913,275.731,274.4026,274.6306,24600.0
2025-05-02 11:20:00,277.03,277.79,276.66,277.38,15967.0,274.6306,275.384,274.2638,274.9776,15967.0
2025-05-02 11:25:00,277.13,277.48,276.82,277.07,13445.0,274.7297,275.0767,274.4224,274.6703,13445.0
2025-05-02 11:30:00,277.15,277.41,276.82,277.26,10116.0,274.7496,275.0073,274.4224,274.8586,10116.0
2025-05-02 11:35:00,277.37,278.26,277.14,278.17,10247.0,274.9677,275.8499,274.7396,275.7607,10247.0
2025-05-02 11:40:00,278.15,279.71,278.14,279.01,25889.0,275.7409,277.2874,275.731,276.5934,25889.0
2025-05-02 11:45:00,279.06,279.6,279.01,279.39,16381.0,276.643,277.1783,276.5934,276.9702,16381.0
2025-05-02 11:50:00,279.53,280.0,278.84,278.84,19477.0,277.1089,277.5749,276.4249,276.4249,19477.0
2025-05-02 11:55:00,278.92,279.16,278.14,278.49,13621.0,276.5042,276.7422,275.731,276.078,13621.0
2025-05-02 12:00:00,278.54,279.17,278.14,278.5,14427.0,276.1275,276.7521,275.731,276.0879,14427.0
2025-05-02 12:05:00,278.38,278.39,277.72,278.25,14652.0,275.9689,275.9788,275.3146,275.84,14652.0
2025-05-02 12:10:00,278.26,279.07,278.07,278.84,9150.0,275.8499,276.6529,275.6616,276.4249,9150.0
2025-05-02 12:15:00,278.9,278.9,278.39,278.64,11436.0,276.4844,276.4844,275.9788,276.2267,11436.0
2025-05-02 12:20:00,278.4,278.48,278.09,278.3,6915.0,275.9887,276.068,275.6814,275.8896,6915.0
2025-05-02 12:25:00,278.29,280.0,278.19,279.65,38550.0,275.8797,277.5749,275.7806,277.2279,38550.0
2025-05-02 12:30:00,279.69,279.69,279.0,279.38,15944.0,277.2676,277.2676,276.5835,276.9602,15944.0
2025-05-02 12:35:00,279.42,279.42,278.83,279.01,12488.0,276.9999,276.9999,276.415,276.5934,12488.0
2025-05-02 12:40:00,279.0,279.0,278.36,278.43,9143.0,276.5835,276.5835,275.9491,276.0185,9143.0
2025-05-02 12:45:00,278.48,278.57,277.85,278.45,22586.0,276.068,276.1573,275.4435,276.0383,22586.0
2025-05-02 12:50:00,278.45,278.95,278.45,278.77,6519.0,276.0383,276.534,276.0383,276.3555,6519.0
2025-05-02 12:55:00,278.77,278.9,278.2,278.2,6504.0,276.3555,276.4844,275.7905,275.7905,6504.0
2025-05-02 13:00:00,278.21,278.75,278.2,278.41,10916.0,275.8004,276.3357,275.7905,275.9986,10916.0
2025-05-02 13:05:00,278.36,278.62,277.63,277.71,19099.0,275.9491,276.2068,275.2254,275.3047,19099.0
2025-05-02 13:10:00,277.63,277.85,276.68,276.91,24909.0,275.2254,275.4435,274.2836,274.5116,24909.0
2025-05-02 13:15:00,277.0,277.0,276.46,276.63,9872.0,274.6009,274.6009,274.0655,274.2341,9872.0
2025-05-02 13:20:00,276.63,276.78,276.36,276.43,8525.0,274.2341,274.3828,273.9664,274.0358,8525.0
2025-05-02 13:25:00,276.48,277.44,276.3,277.28,9639.0,274.0854,275.037,273.9069,274.8784,9639.0
2025-05-02 13:30:00,277.28,277.66,277.1,277.1,4612.0,274.8784,275.2551,274.7,274.7,4612.0
2025-05-02 13:35:00,277.31,277.66,277.11,277.48,11873.0,274.9082,275.2551,274.7099,275.0767,11873.0
2025-05-02 13:40:00,277.31,278.22,277.12,278.04,6988.0,274.9082,275.8103,274.7198,275.6319,6988.0
2025-05-02 13:45:00,278.04,278.08,277.06,277.06,15692.0,275.6319,275.6715,274.6603,274.6603,15692.0
2025-05-02 13:50:00,277.24,277.35,276.95,277.15,7078.0,274.8388,274.9478,274.5513,274.7496,7078.0
2025-05-02 13:55:00,277.15,277.51,277.0,277.31,10565.0,274.7496,275.1064,274.6009,274.9082,10565.0
2025-05-02 14:00:00,277.46,277.55,277.17,277.29,11435.0,275.0569,275.1461,274.7694,274.8883,11435.0
2025-05-02 14:05:00,277.18,277.25,276.65,277.17,11527.0,274.7793,274.8487,274.2539,274.7694,11527.0
2025-05-02 14:10:00,277.26,278.56,277.26,278.39,29260.0,274.8586,276.1473,274.8586,275.9788,29260.0
2025-05-02 14:15:00,278.49,278.94,278.35,278.94,55832.0,276.078,276.5241,275.9392,276.5241,55832.0
2025-05-02 14:20:00,278.91,278.91,278.07,278.31,34910.0,276.4943,276.4943,275.6616,275.8995,34910.0
2025-05-02 14:25:00,278.31,279.67,278.3,279.67,33429.0,275.8995,277.2477,275.8896,277.2477,33429.0
2025-05-02 14:30:00,279.65,279.88,279.06,279.88,17728.0,277.2279,277.4559,276.643,277.4559,17728.0
2025-05-02 14:35:00,279.88,280.19,279.43,279.8,15184.0,277.4559,277.7632,277.0098,277.3766,15184.0
2025-05-02 14:40:00,279.48,279.87,279.38,279.66,27754.0,277.0594,277.446,276.9602,277.2378,27754.0
2025-05-02 14:45:00,279.67,280.11,279.35,279.36,25094.0,277.2477,277.6839,276.9305,276.9404,25094.0
2025-05-02 14:50:00,279.36,279.94,279.36,279.67,14058.0,276.9404,277.5154,276.9404,277.2477,14058.0
2025-05-02 14:55:00,279.65,279.83,279.52,279.52,14767.0,277.2279,277.4063,277.099,277.099,14767.0
2025-05-02 15:00:00,279.62,279.94,279.52,279.53,14687.0,277.1982,277.5154,277.099,277.1089,14687.0
2025-05-02 15:05:00,279.59,280.59,279.5,280.48,20271.0,277.1684,278.1598,277.0792,278.0507,20271.0
2025-05-02 15:10:00,280.47,281.0,280.39,280.63,27320.0,278.0408,278.5662,277.9615,278.1994,27320.0
2025-05-02 15:15:00,280.57,281.27,280.57,281.26,16031.0,278.1399,278.8339,278.1399,278.824,16031.0
2025-05-02 15:20:00,281.35,281.69,281.28,281.52,15085.0,278.9132,279.2502,278.8438,279.0817,15085.0
2025-05-02 15:25:00,281.51,281.85,281.18,281.25,16244.0,279.0718,279.4089,278.7447,278.814,16244.0
2025-05-02 15:30:00,281.25,282.0,281.21,281.56,19980.0,278.814,279.5576,278.7744,279.1214,19980.0
2025-05-02 15:35:00,281.41,282.26,281.27,282.04,28582.0,278.9727,279.8153,278.8339,279.5972,28582.0
2025-05-02 15:40:00,282.04,282.13,281.46,281.73,27970.0,279.5972,279.6864,279.0222,279.2899,27970.0
2025-05-02 15:45:00,281.85,281.87,280.28,280.3,49673.0,279.4089,279.4287,277.8525,277.8723,49673.0
2025-05-02 15:50:00,280.43,281.02,279.74,280.64,119342.0,278.0012,278.586,277.3171,278.2093,119342.0
2025-05-02 15:55:00,280.76,281.36,280.52,281.23,260817.0,278.3283,278.9231,278.0904,278.7942,260817.0
2025-05-05 09:30:00,281.26,281.97,279.16,279.86,42944.0,278.824,279.5278,276.7422,277.4361,42944.0
2025-05-05 09:35:00,279.6,279.73,278.54,278.91,15753.0,277.1783,277.3072,276.1275,276.4943,15753.0
2025-05-05 09:40:00,279.2,279.38,278.53,278.72,18462.0,276.7818,276.9602,276.1176,276.306,18462.0
2025-05-05 09:45:00,278.72,278.74,276.92,277.23,36993.0,276.306,276.3258,274.5216,274.8289,36993.0
2025-05-05 09:50:00,277.13,277.83,276.86,277.24,10319.0,274.7297,275.4237,274.4621,274.8388,10319.0
2025-05-05 09:55:00,277.2,277.51,276.09,276.19,17972.0,274.7991,275.1064,273.6987,273.7979,17972.0
2025-05-05 10:00:00,276.36,277.5,276.3,276.95,20308.0,273.9664,275.0965,273.9069,274.5513,20308.0
2025-05-05 10:05:00,277.03,277.8,276.6,277.55,20909.0,274.6306,275.3939,274.2043,275.1461,20909.0
2025-05-05 10:10:00,277.69,279.69,277.69,278.78,20876.0,275.2849,277.2676,275.2849,276.3654,20876.0
2025-05-05 10:15:00,278.78,279.13,278.3,278.58,16909.0,276.3654,276.7124,275.8896,276.1672,16909.0
2025-05-05 10:20:00,278.47,278.52,277.84,278.14,8810.0,276.0581,276.1077,275.4336,275.731,8810.0
2025-05-05 10:25:00,278.25,278.81,278.22,278.55,24282.0,275.84,276.3952,275.8103,276.1374,24282.0
2025-05-05 10:30:00,278.35,279.02,278.35,278.83,9236.0,275.9392,276.6034,275.9392,276.415,9236.0
2025-05-05 10:35:00,278.73,279.5,278.73,279.29,8791.0,276.3159,277.0792,276.3159,276.871,8791.0
2025-05-05 10:40:00,279.3,279.74,279.08,279.09,10036.0,276.8809,277.3171,276.6628,276.6728,10036.0
2025-05-05 10:45:00,279.08,279.38,278.9,279.31,8089.0,276.6628,276.9602,276.4844,276.8909,8089.0
2025-05-05 10:50:00,279.41,279.64,279.13,279.17,11900.0,276.99,277.218,276.7124,276.7521,11900.0
2025-05-05 10:55:00,279.17,279.27,278.61,278.76,7086.0,276.7521,276.8512,276.1969,276.3456,7086.0
2025-05-05 11:00:00,278.92,279.37,278.53,278.76,14889.0,276.5042,276.9503,276.1176,276.3456,14889.0
2025-05-05 11:05:00,278.76,278.85,278.35,278.36,9814.0,276.3456,276.4348,275.9392,275.9491,9814.0
2025-05-05 11:10:00,278.35,278.52,277.88,278.01,6843.0,275.9392,276.1077,275.4732,275.6021,6843.0
2025-05-05 11:15:00,278.02,278.43,277.87,277.99,17310.0,275.612,276.0185,275.4633,275.5823,17310.0
2025-05-05 11:20:00,278.03,278.36,277.73,278.15,15043.0,275.6219,275.9491,275.3245,275.7409,15043.0
2025-05-05 11:25:00,277.95,278.33,277.74,278.33,6193.0,275.5426,275.9193,275.3344,275.9193,6193.0
2025-05-05 11:30:00,278.27,278.49,278.02,278.13,12929.0,275.8599,276.078,275.612,275.7211,12929.0
2025-05-05 11:35:00,278.06,278.1,277.6,277.62,10249.0,275.6517,275.6913,275.1957,275.2155,10249.0
2025-05-05 11:40:00,277.72,277.96,277.51,277.96,7295.0,275.3146,275.5525,275.1064,275.5525,7295.0
2025-05-05 11:45:00,277.96,278.23,277.82,278.23,7452.0,275.5525,275.8202,275.4138,275.8202,7452.0
2025-05-05 11:50:00,278.31,278.43,277.84,278.0,11427.0,275.8995,276.0185,275.4336,275.5922,11427.0
2025-05-05 11:55:00,277.85,278.72,277.72,278.66,9790.0,275.4435,276.306,275.3146,276.2465,9790.0
2025-05-05 12:00:00,278.57,278.89,278.29,278.54,5982.0,276.1573,276.4745,275.8797,276.1275,5982.0
2025-05-05 12:05:00,278.5,279.21,278.46,279.21,7062.0,276.0879,276.7917,276.0482,276.7917,7062.0
2025-05-05 12:10:00,279.23,279.34,278.9,279.03,6615.0,276.8115,276.9206,276.4844,276.6133,6615.0
2025-05-05 12:15:00,279.15,279.19,278.96,278.96,5957.0,276.7322,276.7719,276.5439,276.5439,5957.0
2025-05-05 12:20:00,279.16,279.16,278.23,278.32,4942.0,276.7422,276.7422,275.8202,275.9094,4942.0
2025-05-05 12:25:00,278.34,278.54,278.25,278.51,4846.0,275.9293,276.1275,275.84,276.0978,4846.0
2025-05-05 12:30:00,278.42,278.72,278.27,278.29,7837.0,276.0086,276.306,275.8599,275.8797,7837.0
2025-05-05 12:35:00,278.35,278.75,278.29,278.45,10719.0,275.9392,276.3357,275.8797,276.0383,10719.0
2025-05-05 12:40:00,278.42,278.97,278.42,278.67,13958.0,276.0086,276.5538,276.0086,276.2564,13958.0
2025-05-05 12:45:00,278.65,278.79,278.4,278.48,4303.0,276.2366,276.3754,275.9887,276.068,4303.0
2025-05-05 12:50:00,278.4,278.56,278.34,278.56,2393.0,275.9887,276.1473,275.9293,276.1473,2393.0
2025-05-05 12:55:00,278.6,279.07,278.5,279.04,17987.0,276.187,276.6529,276.0879,276.6232,17987.0
2025-05-05 13:00:00,279.15,279.21,278.86,279.11,17885.0,276.7322,276.7917,276.4447,276.6926,17885.0
2025-05-05 13:05:00,279.01,279.31,278.87,279.03,17154.0,276.5934,276.8909,276.4547,276.6133,17154.0
2025-05-05 13:10:00,279.1,279.51,278.67,279.05,36589.0,276.6827,277.0891,276.2564,276.6331,36589.0
2025-05-05 13:15:00,279.06,279.23,278.55,279.09,15826.0,276.643,276.8115,276.1374,276.6728,15826.0
2025-05-05 13:20:00,279.12,279.24,278.78,278.92,11270.0,276.7025,276.8215,276.3654,276.5042,11270.0
2025-05-05 13:25:00,278.95,278.97,278.24,278.24,6493.0,276.534,276.5538,275.8301,275.8301,6493.0
2025-05-05 13:30:00,278.21,278.6,278.21,278.37,8308.0,275.8004,276.187,275.8004,275.959,8308.0
2025-05-05 13:35:00,278.47,278.65,278.21,278.36,16026.0,276.0581,276.2366,275.8004,275.9491,16026.0
2025-05-05 13:40:00,278.36,278.82,278.1,278.76,17303.0,275.9491,276.4051,275.6913,276.3456,17303.0
2025-05-05 13:45:00,278.78,279.18,278.7,278.77,6018.0,276.3654,276.762,276.2861,276.3555,6018.0
2025-05-05 13:50:00,278.76,278.93,278.55,278.6,4081.0,276.3456,276.5141,276.1374,276.187,4081.0
2025-05-05 13:55:00,278.66,278.85,278.54,278.6,5701.0,276.2465,276.4348,276.1275,276.187,5701.0
2025-05-05 14:00:00,278.68,278.95,278.6,278.78,10989.0,276.2663,276.534,276.187,276.3654,10989.0
2025-05-05 14:05:00,278.85,279.09,278.52,278.76,32189.0,276.4348,276.6728,276.1077,276.3456,32189.0
2025-05-05 14:10:00,278.71,278.94,278.61,278.94,13885.0,276.296,276.5241,276.1969,276.5241,13885.0
2025-05-05 14:15:00,278.87,278.96,278.79,278.9,4709.0,276.4547,276.5439,276.3754,276.4844,4709.0
2025-05-05 14:20:00,278.91,279.37,278.88,279.36,10209.0,276.4943,276.9503,276.4646,276.9404,10209.0
2025-05-05 14:25:00,279.43,279.78,279.29,279.36,9410.0,277.0098,277.3568,276.871,276.9404,9410.0
2025-05-05 14:30:00,279.3,279.55,279.23,279.37,6092.0,276.8809,277.1288,276.8115,276.9503,6092.0
2025-05-05 14:35:00,279.49,279.49,279.05,279.14,5253.0,277.0693,277.0693,276.6331,276.7223,5253.0
2025-05-05 14:40:00,279.21,279.4,279.06,279.39,15642.0,276.7917,276.9801,276.643,276.9702,15642.0
2025-05-05 14:45:00,279.28,279.47,279.14,279.33,8071.0,276.8611,277.0495,276.7223,276.9107,8071.0
2025-05-05 14:50:00,279.32,279.47,279.22,279.22,6335.0,276.9008,277.0495,276.8016,276.8016,6335.0
2025-05-05 14:55:00,279.28,279.33,278.92,278.92,9125.0,276.8611,276.9107,276.5042,276.5042,9125.0
2025-05-05 15:00:00,278.93,278.93,278.59,278.78,5817.0,276.5141,276.5141,276.1771,276.3654,5817.0
2025-05-05 15:05:00,278.81,278.89,278.64,278.76,6048.0,276.3952,276.4745,276.2267,276.3456,6048.0
2025-05-05 15:10:00,278.79,279.08,278.62,278.93,15859.0,276.3754,276.6628,276.2068,276.5141,15859.0
2025-05-05 15:15:00,278.94,279.16,278.88,279.16,10509.0,276.5241,276.7422,276.4646,276.7422,10509.0
2025-05-05 15:20:00,279.11,279.11,278.62,278.68,7982.0,276.6926,276.6926,276.2068,276.2663,7982.0
2025-05-05 15:25:00,278.69,278.89,278.53,278.87,9729.0,276.2762,276.4745,276.1176,276.4547,9729.0
2025-05-05 15:30:00,278.69,279.24,278.69,279.05,14860.0,276.2762,276.8215,276.2762,276.6331,14860.0
2025-05-05 15:35:00,278.94,279.34,278.91,279.34,20687.0,276.5241,276.9206,276.4943,276.9206,20687.0
2025-05-05 15:40:00,279.25,279.32,278.98,279.27,27561.0,276.8314,276.9008,276.5637,276.8512,27561.0
2025-05-05 15:45:00,279.26,279.62,279.14,279.56,39187.0,276.8413,277.1982,276.7223,277.1387,39187.0
2025-05-05 15:50:00,279.49,279.97,279.39,279.75,50094.0,277.0693,277.5451,276.9702,277.327,50094.0
2025-05-05 15:55:00,279.82,280.07,279.51,280.05,125470.0,277.3964,277.6443,277.0891,277.6244,125470.0
2025-05-06 09:30:00,277.36,277.61,276.1,277.42,52905.0,274.9577,275.2056,273.7087,275.0172,52905.0
2025-05-06 09:35:00,276.96,277.18,275.86,276.0,28383.0,274.5612,274.7793,273.4707,273.6095,28383.0
2025-05-06 09:40:00,276.12,276.78,275.04,275.28,37008.0,273.7285,274.3828,272.6578,272.8958,37008.0
2025-05-06 09:45:00,275.4,275.4,274.01,274.16,31606.0,273.0147,273.0147,271.6368,271.7855,31606.0
2025-05-06 09:50:00,274.25,274.25,272.44,273.0,35512.0,271.8747,271.8747,270.0804,270.6355,35512.0
2025-05-06 09:55:00,273.02,273.29,272.45,272.94,42407.0,270.6553,270.923,270.0903,270.576,42407.0
2025-05-06 10:00:00,272.82,273.04,272.14,272.35,29340.0,270.4571,270.6752,269.783,269.9911,29340.0
2025-05-06 10:05:00,272.19,273.09,272.19,272.92,20926.0,269.8325,270.7247,269.8325,270.5562,20926.0
2025-05-06 10:10:00,273.07,274.1,272.87,273.8,28089.0,270.7049,271.726,270.5066,271.4286,28089.0
2025-05-06 10:15:00,273.67,274.37,273.56,274.1,36455.0,271.2997,271.9936,271.1907,271.726,36455.0
2025-05-06 10:20:00,274.1,274.24,273.41,273.53,26435.0,271.726,271.8648,271.042,271.1609,26435.0
2025-05-06 10:25:00,273.53,273.7,273.45,273.58,9011.0,271.1609,271.3294,271.0816,271.2105,9011.0
2025-05-06 10:30:00,273.54,273.76,273.25,273.73,11112.0,271.1708,271.3889,270.8833,271.3592,11112.0
2025-05-06 10:35:00,273.65,273.65,272.85,272.86,9890.0,271.2799,271.2799,270.4868,270.4967,9890.0
2025-05-06 10:40:00,272.97,272.99,272.55,272.78,8378.0,270.6058,270.6256,270.1894,270.4174,8378.0
2025-05-06 10:45:00,272.79,273.71,272.79,273.36,24092.0,270.4273,271.3394,270.4273,270.9924,24092.0
2025-05-06 10:50:00,273.3,273.56,272.89,273.56,6259.0,270.9329,271.1907,270.5265,271.1907,6259.0
2025-05-06 10:55:00,273.48,274.0,273.4,273.99,11303.0,271.1113,271.6268,271.032,271.6169,11303.0
2025-05-06 11:00:00,274.1,274.11,273.76,273.85,18668.0,271.726,271.7359,271.3889,271.4781,18668.0
2025-05-06 11:05:00,273.77,273.87,273.06,273.31,9566.0,271.3988,271.498,270.695,270.9428,9566.0
2025-05-06 11:10:00,273.23,273.28,272.32,272.33,9871.0,270.8635,270.9131,269.9614,269.9713,9871.0
2025-05-06 11:15:00,272.31,272.47,271.98,272.34,33637.0,269.9515,270.1101,269.6243,269.9812,33637.0
2025-05-06 11:20:00,272.36,272.73,272.18,272.37,23110.0,270.001,270.3678,269.8226,270.011,23110.0
2025-05-06 11:25:00,272.35,273.06,272.27,272.68,26151.0,269.9911,270.695,269.9118,270.3183,26151.0
2025-05-06 11:30:00,272.68,273.24,272.56,273.16,17927.0,270.3183,270.8734,270.1993,270.7941,17927.0
2025-05-06 11:35:00,273.16,273.45,271.88,272.13,29165.0,270.7941,271.0816,269.5252,269.773,29165.0
2025-05-06 11:40:00,272.09,272.2,271.71,271.8,28015.0,269.7334,269.8424,269.3567,269.4459,28015.0
2025-05-06 11:45:00,271.81,272.14,271.65,271.76,11195.0,269.4558,269.783,269.2972,269.4062,11195.0
2025-05-06 11:50:00,271.76,271.77,271.28,271.46,10579.0,269.4062,269.4162,268.9304,269.1088,10579.0
2025-05-06 11:55:00,271.47,272.02,271.42,271.84,12005.0,269.1188,269.664,269.0692,269.4856,12005.0
2025-05-06 12:00:00,272.07,272.34,271.91,272.15,8594.0,269.7136,269.9812,269.5549,269.7929,8594.0
2025-05-06 12:05:00,272.11,272.27,271.85,271.92,8497.0,269.7532,269.9118,269.4955,269.5649,8497.0
2025-05-06 12:10:00,272.02,272.85,271.77,272.67,16775.0,269.664,270.4868,269.4162,270.3084,16775.0
2025-05-06 12:15:00,272.72,272.93,272.45,272.78,19184.0,270.3579,270.5661,270.0903,270.4174,19184.0
2025-05-06 12:20:00,272.65,272.75,271.89,271.95,12079.0,270.2885,270.3877,269.5351,269.5946,12079.0
2025-05-06 12:25:00,271.94,272.23,271.82,272.22,6001.0,269.5847,269.8722,269.4657,269.8623,6001.0
2025-05-06 12:30:00,272.23,272.35,271.96,272.31,11037.0,269.8722,269.9911,269.6045,269.9515,11037.0
2025-05-06 12:35:00,272.31,272.31,271.91,271.91,13324.0,269.9515,269.9515,269.5549,269.5549,13324.0
2025-05-06 12:40:00,271.91,271.91,270.58,270.66,11790.0,269.5549,269.5549,268.2365,268.3158,11790.0
2025-05-06 12:45:00,270.51,270.66,269.66,269.66,21762.0,268.1671,268.3158,267.3244,267.3244,21762.0
2025-05-06 12:50:00,269.63,269.9,269.22,269.56,40254.0,267.2947,267.5624,266.8882,267.2253,40254.0
2025-05-06 12:55:00,269.53,270.06,269.37,269.73,14354.0,267.1956,267.721,267.0369,267.3938,14354.0
2025-05-06 13:00:00,269.79,270.7,269.45,270.26,16808.0,267.4533,268.3554,267.1163,267.9192,16808.0
2025-05-06 13:05:00,270.62,270.66,269.3,270.16,17412.0,268.2761,268.3158,266.9675,267.8201,17412.0
2025-05-06 13:10:00,270.12,270.14,269.71,270.0,10047.0,267.7804,267.8003,267.374,267.6615,10047.0
2025-05-06 13:15:00,270.01,270.29,269.97,270.26,8812.0,267.6714,267.949,267.6317,267.9192,8812.0
2025-05-06 13:20:00,270.06,270.06,269.5,269.66,13104.0,267.721,267.721,267.1658,267.3244,13104.0
2025-05-06 13:25:00,269.72,270.29,269.44,269.89,15514.0,267.3839,267.949,267.1063,267.5524,15514.0
2025-05-06 13:30:00,269.87,270.09,269.66,269.96,7831.0,267.5326,267.7507,267.3244,267.6218,7831.0
2025-05-06 13:35:00,270.12,270.3,269.83,270.02,8683.0,267.7804,267.9589,267.493,267.6813,8683.0
2025-05-06 13:40:00,270.0,270.0,269.21,269.32,13035.0,267.6615,267.6615,266.8783,266.9874,13035.0
2025-05-06 13:45:00,269.32,269.65,269.31,269.5,7687.0,266.9874,267.3145,266.9775,267.1658,7687.0
2025-05-06 13:50:00,269.58,269.77,269.45,269.49,3246.0,267.2451,267.4335,267.1163,267.1559,3246.0
2025-05-06 13:55:00,269.49,269.49,268.81,268.81,15542.0,267.1559,267.1559,266.4818,266.4818,15542.0
2025-05-06 14:00:00,268.88,269.99,268.88,269.99,12397.0,266.5512,267.6516,266.5512,267.6516,12397.0
2025-05-06 14:05:00,269.8,270.04,269.73,269.96,14743.0,267.4632,267.7011,267.3938,267.6218,14743.0
2025-05-06 14:10:00,269.87,269.87,269.11,269.18,10081.0,267.5326,267.5326,266.7792,266.8486,10081.0
2025-05-06 14:15:00,269.18,269.52,269.14,269.51,5460.0,266.8486,267.1856,266.8089,267.1757,5460.0
2025-05-06 14:20:00,269.33,269.73,269.32,269.46,6431.0,266.9973,267.3938,266.9874,267.1262,6431.0
2025-05-06 14:25:00,269.42,269.77,269.31,269.77,8388.0,267.0865,267.4335,266.9775,267.4335,8388.0
2025-05-06 14:30:00,269.77,270.09,269.67,269.81,18768.0,267.4335,267.7507,267.3343,267.4731,18768.0
2025-05-06 14:35:00,269.73,270.15,269.53,270.15,14474.0,267.3938,267.8102,267.1956,267.8102,14474.0
2025-05-06 14:40:00,270.26,270.76,270.15,270.4,12611.0,267.9192,268.4149,267.8102,268.058,12611.0
2025-05-06 14:45:00,270.57,270.73,270.31,270.62,12642.0,268.2266,268.3852,267.9688,268.2761,12642.0
2025-05-06 14:50:00,270.73,270.76,270.2,270.65,12291.0,268.3852,268.4149,267.8598,268.3059,12291.0
2025-05-06 14:55:00,270.56,271.01,270.25,270.99,10747.0,268.2166,268.6627,267.9093,268.6429,10747.0
2025-05-06 15:00:00,270.96,270.97,270.22,270.31,12274.0,268.6132,268.6231,267.8796,267.9688,12274.0
2025-05-06 15:05:00,270.31,270.64,269.58,269.83,18116.0,267.9688,268.2959,267.2451,267.493,18116.0
2025-05-06 15:10:00,269.68,269.91,269.47,269.67,7738.0,267.3443,267.5723,267.1361,267.3343,7738.0
2025-05-06 15:15:00,269.68,269.86,269.53,269.68,10076.0,267.3443,267.5227,267.1956,267.3443,10076.0
2025-05-06 15:20:00,269.66,269.79,269.42,269.79,11527.0,267.3244,267.4533,267.0865,267.4533,11527.0
2025-05-06 15:25:00,269.89,270.31,269.86,270.31,8959.0,267.5524,267.9688,267.5227,267.9688,8959.0
2025-05-06 15:30:00,270.38,270.82,270.32,270.51,32099.0,268.0382,268.4744,267.9787,268.1671,32099.0
2025-05-06 15:35:00,270.53,270.87,270.52,270.8,14223.0,268.1869,268.524,268.177,268.4546,14223.0
2025-05-06 15:40:00,270.77,270.82,269.97,270.04,16628.0,268.4248,268.4744,267.6317,267.7011,16628.0
2025-05-06 15:45:00,270.0,270.34,270.0,270.21,26625.0,267.6615,267.9985,267.6615,267.8697,26625.0
2025-05-06 15:50:00,270.33,270.59,270.0,270.53,43904.0,267.9886,268.2464,267.6615,268.1869,43904.0
2025-05-06 15:55:00,270.52,270.63,269.9,270.43,147837.0,268.177,268.286,267.5624,268.0878,147837.0
2025-05-07 09:30:00,272.03,272.73,270.44,271.92,44689.0,269.6739,270.3678,268.0977,269.5649,44689.0
2025-05-07 09:35:00,271.87,272.55,271.71,272.06,6367.0,269.5153,270.1894,269.3567,269.7036,6367.0
2025-05-07 09:40:00,271.8,272.27,271.43,272.26,5400.0,269.4459,269.9118,269.0791,269.9019,5400.0
2025-05-07 09:45:00,272.38,273.21,272.31,272.55,10003.0,270.0209,270.8437,269.9515,270.1894,10003.0
2025-05-07 09:50:00,272.55,272.84,272.11,272.21,11443.0,270.1894,270.4769,269.7532,269.8523,11443.0
2025-05-07 09:55:00,272.1,272.55,271.61,271.61,20915.0,269.7433,270.1894,269.2575,269.2575,20915.0
2025-05-07 10:00:00,271.88,272.43,271.65,272.11,13426.0,269.5252,270.0704,269.2972,269.7532,13426.0
2025-05-07 10:05:00,272.19,272.74,272.05,272.12,8742.0,269.8325,270.3778,269.6937,269.7631,8742.0
2025-05-07 10:10:00,272.12,272.13,271.0,271.0,11820.0,269.7631,269.773,268.6528,268.6528,11820.0
2025-05-07 10:15:00,271.0,271.05,270.72,270.88,7969.0,268.6528,268.7024,268.3753,268.5339,7969.0
2025-05-07 10:20:00,271.0,271.21,270.84,270.85,6515.0,268.6528,268.861,268.4942,268.5041,6515.0
2025-05-07 10:25:00,270.82,271.11,270.66,270.99,1635.0,268.4744,268.7619,268.3158,268.6429,1635.0
2025-05-07 10:30:00,270.99,271.2,270.73,270.94,13176.0,268.6429,268.8511,268.3852,268.5933,13176.0
2025-05-07 10:35:00,270.91,271.83,270.76,271.77,16764.0,268.5636,269.4756,268.4149,269.4162,16764.0
2025-05-07 10:40:00,271.72,272.01,271.56,271.94,8862.0,269.3666,269.6541,269.208,269.5847,8862.0
2025-05-07 10:45:00,272.0,272.09,271.71,271.97,1951.0,269.6442,269.7334,269.3567,269.6144,1951.0
2025-05-07 10:50:00,271.73,271.97,271.4,271.6,5565.0,269.3765,269.6144,269.0494,269.2476,5565.0
2025-05-07 10:55:00,271.56,272.22,271.54,272.22,4121.0,269.208,269.8623,269.1881,269.8623,4121.0
2025-05-07 11:00:00,272.1,272.32,271.97,272.32,7302.0,269.7433,269.9614,269.6144,269.9614,7302.0
2025-05-07 11:05:00,272.22,272.42,271.97,272.39,6572.0,269.8623,270.0605,269.6144,270.0308,6572.0
2025-05-07 11:10:00,272.39,272.4,271.9,272.06,6698.0,270.0308,270.0407,269.545,269.7036,6698.0
2025-05-07 11:15:00,272.06,272.41,272.02,272.31,7838.0,269.7036,270.0506,269.664,269.9515,7838.0
2025-05-07 11:20:00,272.31,272.56,272.2,272.36,3802.0,269.9515,270.1993,269.8424,270.001,3802.0
2025-05-07 11:25:00,272.44,272.88,272.44,272.85,3616.0,270.0804,270.5165,270.0804,270.4868,3616.0
2025-05-07 11:30:00,272.87,272.97,272.76,272.86,11799.0,270.5066,270.6058,270.3976,270.4967,11799.0
2025-05-07 11:35:00,272.91,273.06,272.63,272.88,13538.0,270.5463,270.695,270.2687,270.5165,13538.0
2025-05-07 11:40:00,272.98,273.2,272.85,272.87,5775.0,270.6157,270.8338,270.4868,270.5066,5775.0
2025-05-07 11:45:00,272.87,272.89,272.67,272.73,4877.0,270.5066,270.5265,270.3084,270.3678,4877.0
2025-05-07 11:50:00,272.81,273.28,272.81,273.12,10828.0,270.4471,270.9131,270.4471,270.7545,10828.0
2025-05-07 11:55:00,273.19,273.72,273.19,273.68,8014.0,270.8239,271.3493,270.8239,271.3096,8014.0
2025-05-07 12:00:00,273.69,273.78,273.24,273.35,5326.0,271.3195,271.4087,270.8734,270.9825,5326.0
2025-05-07 12:05:00,273.42,273.63,273.41,273.56,7365.0,271.0519,271.26,271.042,271.1907,7365.0
2025-05-07 12:10:00,273.59,273.75,273.52,273.58,3300.0,271.2204,271.379,271.151,271.2105,3300.0
2025-05-07 12:15:00,273.59,274.15,273.59,274.1,9169.0,271.2204,271.7755,271.2204,271.726,9169.0
2025-05-07 12:20:00,274.1,274.1,273.58,273.66,14803.0,271.726,271.726,271.2105,271.2898,14803.0
2025-05-07 12:25:00,273.63,273.83,273.53,273.79,8355.0,271.26,271.4583,271.1609,271.4187,8355.0
2025-05-07 12:30:00,273.82,274.05,273.78,274.0,9396.0,271.4484,271.6764,271.4087,271.6268,9396.0
2025-05-07 12:35:00,273.96,274.38,273.95,274.32,6738.0,271.5872,272.0036,271.5773,271.9441,6738.0
2025-05-07 12:40:00,274.25,274.31,274.09,274.19,4998.0,271.8747,271.9342,271.7161,271.8152,4998.0
2025-05-07 12:45:00,274.25,274.34,274.06,274.16,7896.0,271.8747,271.9639,271.6863,271.7855,7896.0
2025-05-07 12:50:00,274.16,274.68,274.1,274.56,6860.0,271.7855,272.301,271.726,272.182,6860.0
2025-05-07 12:55:00,274.69,275.49,274.69,275.39,14773.0,272.3109,273.1039,272.3109,273.0048,14773.0
2025-05-07 13:00:00,275.28,276.0,275.27,275.93,12423.0,272.8958,273.6095,272.8858,273.5401,12423.0
2025-05-07 13:05:00,275.9,276.09,275.83,275.98,6292.0,273.5104,273.6987,273.441,273.5897,6292.0
2025-05-07 13:10:00,275.99,276.06,275.6,275.78,14243.0,273.5996,273.669,273.213,273.3914,14243.0
2025-05-07 13:15:00,275.8,275.9,275.65,275.88,11956.0,273.4113,273.5104,273.2626,273.4906,11956.0
2025-05-07 13:20:00,275.82,276.02,275.66,276.01,9854.0,273.4311,273.6293,273.2725,273.6194,9854.0
2025-05-07 13:25:00,276.03,276.03,275.73,275.77,6165.0,273.6393,273.6393,273.3419,273.3815,6165.0
2025-05-07 13:30:00,275.83,276.0,275.62,275.68,8453.0,273.441,273.6095,273.2328,273.2923,8453.0
2025-05-07 13:35:00,275.67,275.67,275.22,275.4,15780.0,273.2824,273.2824,272.8363,273.0147,15780.0
2025-05-07 13:40:00,275.4,275.41,275.24,275.37,4135.0,273.0147,273.0246,272.8561,272.985,4135.0
2025-05-07 13:45:00,275.36,275.65,275.36,275.65,6678.0,272.9751,273.2626,272.9751,273.2626,6678.0
2025-05-07 13:50:00,275.65,275.72,274.73,274.94,14937.0,273.2626,273.3319,272.3505,272.5587,14937.0
2025-05-07 13:55:00,274.94,274.94,274.62,274.62,5813.0,272.5587,272.5587,272.2415,272.2415,5813.0
2025-05-07 14:00:00,274.45,275.23,274.45,275.15,7348.0,272.0729,272.8462,272.0729,272.7669,7348.0
2025-05-07 14:05:00,275.05,275.11,273.73,274.23,16430.0,272.6677,272.7272,271.3592,271.8549,16430.0
2025-05-07 14:10:00,274.23,274.39,273.7,273.76,10251.0,271.8549,272.0135,271.3294,271.3889,10251.0
2025-05-07 14:15:00,273.73,273.97,273.45,273.87,14208.0,271.3592,271.5971,271.0816,271.498,14208.0
2025-05-07 14:20:00,273.9,274.18,273.63,273.98,13964.0,271.5277,271.8053,271.26,271.607,13964.0
2025-05-07 14:25:00,273.94,274.8,273.94,274.51,20885.0,271.5674,272.4199,271.5674,272.1324,20885.0
2025-05-07 14:30:00,274.38,275.26,274.24,275.03,5812.0,272.0036,272.8759,271.8648,272.6479,5812.0
2025-05-07 14:35:00,275.04,275.42,274.88,275.27,7540.0,272.6578,273.0345,272.4992,272.8858,7540.0
2025-05-07 14:40:00,275.3,275.35,274.66,274.66,6873.0,272.9156,272.9651,272.2811,272.2811,6873.0
2025-05-07 14:45:00,274.88,275.03,274.0,274.27,8475.0,272.4992,272.6479,271.6268,271.8945,8475.0
2025-05-07 14:50:00,274.38,274.73,274.27,274.61,10978.0,272.0036,272.3505,271.8945,272.2316,10978.0
2025-05-07 14:55:00,274.64,275.77,274.64,275.71,10909.0,272.2613,273.3815,272.2613,273.322,10909.0
2025-05-07 15:00:00,275.61,275.65,275.19,275.27,4614.0,273.2229,273.2626,272.8065,272.8858,4614.0
2025-05-07 15:05:00,275.22,275.59,275.15,275.48,6559.0,272.8363,273.2031,272.7669,273.094,6559.0
2025-05-07 15:10:00,275.53,275.59,274.92,275.57,14189.0,273.1436,273.2031,272.5389,273.1832,14189.0
2025-05-07 15:15:00,275.49,275.7,275.2,275.61,8978.0,273.1039,273.3121,272.8164,273.2229,8978.0
2025-05-07 15:20:00,275.61,275.61,275.06,275.15,7713.0,273.2229,273.2229,272.6777,272.7669,7713.0
2025-05-07 15:25:00,275.0,275.02,274.22,274.46,7358.0,272.6182,272.638,271.8449,272.0829,7358.0
2025-05-07 15:30:00,274.42,274.78,274.41,274.53,6848.0,272.0432,272.4001,272.0333,272.1523,6848.0
2025-05-07 15:35:00,274.49,274.99,274.46,274.87,12872.0,272.1126,272.6083,272.0829,272.4893,12872.0
2025-05-07 15:40:00,274.93,276.48,274.85,275.93,29261.0,272.5488,274.0854,272.4695,273.5401,29261.0
2025-05-07 15:45:00,276.02,276.68,275.8,276.16,89728.0,273.6293,274.2836,273.4113,273.7681,89728.0
2025-05-07 15:50:00,276.15,276.15,275.41,275.63,23824.0,273.7582,273.7582,273.0246,273.2427,23824.0
2025-05-07 15:55:00,275.77,276.09,275.46,276.0,69612.0,273.3815,273.6987,273.0742,273.6095,69612.0
2025-05-08 09:30:00,270.15,270.48,266.02,267.76,125594.0,267.8102,268.1373,263.716,265.4409,125594.0
2025-05-08 09:35:00,267.67,267.67,266.13,266.99,34897.0,265.3517,265.3517,263.825,264.6776,34897.0
2025-05-08 09:40:00,267.3,268.08,266.63,267.26,98921.0,264.9849,265.7581,264.3207,264.9452,98921.0
2025-05-08 09:45:00,267.14,267.14,266.5,266.68,45855.0,264.8263,264.8263,264.1918,264.3702,45855.0
2025-05-08 09:50:00,266.78,267.65,266.67,267.65,31586.0,264.4694,265.3318,264.3603,265.3318,31586.0
2025-05-08 09:55:00,267.65,268.53,267.59,267.8,40045.0,265.3318,266.2042,265.2724,265.4805,40045.0
2025-05-08 10:00:00,267.8,268.02,267.33,267.68,14056.0,265.4805,265.6986,265.0146,265.3616,14056.0
2025-05-08 10:05:00,267.67,267.8,267.5,267.69,13342.0,265.3517,265.4805,265.1831,265.3715,13342.0
2025-05-08 10:10:00,267.56,268.31,267.5,268.06,31009.0,265.2426,265.9861,265.1831,265.7383,31009.0
2025-05-08 10:15:00,267.9,268.69,267.79,268.36,20650.0,265.5797,266.3628,265.4706,266.0357,20650.0
2025-05-08 10:20:00,268.44,269.38,268.2,269.23,18266.0,266.115,267.0469,265.8771,266.8982,18266.0
2025-05-08 10:25:00,269.03,269.88,269.0,269.61,11453.0,266.6999,267.5425,266.6701,267.2749,11453.0
2025-05-08 10:30:00,269.71,270.37,269.48,270.23,16737.0,267.374,268.0283,267.146,267.8895,16737.0
2025-05-08 10:35:00,270.38,270.39,269.61,269.61,16379.0,268.0382,268.0481,267.2749,267.2749,16379.0
2025-05-08 10:40:00,269.73,270.04,269.41,269.71,13855.0,267.3938,267.7011,267.0766,267.374,13855.0
2025-05-08 10:45:00,269.71,269.9,269.23,269.6,33591.0,267.374,267.5624,266.8982,267.265,33591.0
2025-05-08 10:50:00,269.61,269.95,269.28,269.44,7843.0,267.2749,267.6119,266.9477,267.1063,7843.0
2025-05-08 10:55:00,269.43,269.67,268.88,269.41,7521.0,267.0964,267.3343,266.5512,267.0766,7521.0
2025-05-08 11:00:00,269.27,269.74,269.12,269.39,9836.0,266.9378,267.4037,266.7891,267.0568,9836.0
2025-05-08 11:05:00,269.39,270.11,269.31,270.06,6878.0,267.0568,267.7705,266.9775,267.721,6878.0
2025-05-08 11:10:00,270.06,270.98,270.05,270.8,30560.0,267.721,268.633,267.7111,268.4546,30560.0
2025-05-08 11:15:00,270.82,271.28,270.62,271.19,23893.0,268.4744,268.9304,268.2761,268.8412,23893.0
2025-05-08 11:20:00,271.29,272.34,271.29,272.19,33405.0,268.9403,269.9812,268.9403,269.8325,33405.0
2025-05-08 11:25:00,272.35,272.72,272.13,272.34,25612.0,269.9911,270.3579,269.773,269.9812,25612.0
2025-05-08 11:30:00,272.14,272.29,271.84,272.13,18137.0,269.783,269.9317,269.4856,269.773,18137.0
2025-05-08 11:35:00,272.25,272.55,271.9,272.04,11341.0,269.892,270.1894,269.545,269.6838,11341.0
2025-05-08 11:40:00,272.19,272.9,272.17,272.67,18081.0,269.8325,270.5364,269.8127,270.3084,18081.0
2025-05-08 11:45:00,272.73,273.16,272.61,273.02,17423.0,270.3678,270.7941,270.2489,270.6553,17423.0
2025-05-08 11:50:00,273.01,273.19,272.55,272.96,16163.0,270.6454,270.8239,270.1894,270.5958,16163.0
2025-05-08 11:55:00,272.84,272.9,272.21,272.42,12517.0,270.4769,270.5364,269.8523,270.0605,12517.0
2025-05-08 12:00:00,272.26,272.67,272.21,272.46,9606.0,269.9019,270.3084,269.8523,270.1002,9606.0
2025-05-08 12:05:00,272.27,272.5,272.18,272.33,9557.0,269.9118,270.1398,269.8226,269.9713,9557.0
2025-05-08 12:10:00,272.33,272.67,272.24,272.55,14101.0,269.9713,270.3084,269.8821,270.1894,14101.0
2025-05-08 12:15:00,272.55,273.0,272.54,273.0,14953.0,270.1894,270.6355,270.1795,270.6355,14953.0
2025-05-08 12:20:00,272.98,273.21,272.83,273.09,9971.0,270.6157,270.8437,270.467,270.7247,9971.0
2025-05-08 12:25:00,273.08,273.15,272.86,272.94,9823.0,270.7148,270.7842,270.4967,270.576,9823.0
2025-05-08 12:30:00,273.06,273.87,273.06,273.84,13668.0,270.695,271.498,270.695,271.4682,13668.0
2025-05-08 12:35:00,273.89,274.08,273.71,274.02,21015.0,271.5178,271.7061,271.3394,271.6467,21015.0
2025-05-08 12:40:00,274.03,274.78,273.85,274.47,25395.0,271.6566,272.4001,271.4781,272.0928,25395.0
2025-05-08 12:45:00,274.47,274.47,274.06,274.26,17582.0,272.0928,272.0928,271.6863,271.8846,17582.0
2025-05-08 12:50:00,274.25,274.43,274.03,274.36,7410.0,271.8747,272.0531,271.6566,271.9837,7410.0
2025-05-08 12:55:00,274.37,274.63,273.89,274.01,14283.0,271.9936,272.2514,271.5178,271.6368,14283.0
2025-05-08 13:00:00,273.9,274.1,273.66,273.92,18109.0,271.5277,271.726,271.2898,271.5475,18109.0
2025-05-08 13:05:00,273.85,273.85,273.42,273.42,5050.0,271.4781,271.4781,271.0519,271.0519,5050.0
2025-05-08 13:10:00,273.5,274.12,273.4,273.94,17805.0,271.1312,271.7458,271.032,271.5674,17805.0
2025-05-08 13:15:00,273.94,274.0,273.56,273.79,7120.0,271.5674,271.6268,271.1907,271.4187,7120.0
2025-05-08 13:20:00,273.75,273.93,273.59,273.77,7154.0,271.379,271.5574,271.2204,271.3988,7154.0
2025-05-08 13:25:00,273.68,273.68,273.0,273.06,9286.0,271.3096,271.3096,270.6355,270.695,9286.0
2025-05-08 13:30:00,273.15,273.29,272.88,273.16,9206.0,270.7842,270.923,270.5165,270.7941,9206.0
2025-05-08 13:35:00,273.15,273.65,273.15,273.59,29274.0,270.7842,271.2799,270.7842,271.2204,29274.0
2025-05-08 13:40:00,273.59,273.59,273.06,273.25,31534.0,271.2204,271.2204,270.695,270.8833,31534.0
2025-05-08 13:45:00,273.41,273.41,272.88,273.14,7431.0,271.042,271.042,270.5165,270.7743,7431.0
2025-05-08 13:50:00,273.07,273.14,272.81,273.05,16925.0,270.7049,270.7743,270.4471,270.6851,16925.0
2025-05-08 13:55:00,273.03,273.12,272.42,273.08,10139.0,270.6652,270.7545,270.0605,270.7148,10139.0
2025-05-08 14:00:00,272.87,273.29,272.73,273.09,8662.0,270.5066,270.923,270.3678,270.7247,8662.0
2025-05-08 14:05:00,273.02,273.55,273.02,273.53,3595.0,270.6553,271.1807,270.6553,271.1609,3595.0
2025-05-08 14:10:00,273.59,273.88,273.4,273.76,16523.0,271.2204,271.5079,271.032,271.3889,16523.0
2025-05-08 14:15:00,273.64,273.72,273.47,273.69,13592.0,271.27,271.3493,271.1014,271.3195,13592.0
2025-05-08 14:20:00,273.69,273.72,273.24,273.24,6346.0,271.3195,271.3493,270.8734,270.8734,6346.0
2025-05-08 14:25:00,273.35,273.46,273.24,273.38,5395.0,270.9825,271.0915,270.8734,271.0122,5395.0
2025-05-08 14:30:00,273.45,274.28,273.45,274.26,13635.0,271.0816,271.9044,271.0816,271.8846,13635.0
2025-05-08 14:35:00,274.17,274.47,274.02,274.22,12362.0,271.7954,272.0928,271.6467,271.8449,12362.0
2025-05-08 14:40:00,274.34,274.5,273.88,274.03,27450.0,271.9639,272.1225,271.5079,271.6566,27450.0
2025-05-08 14:45:00,273.97,274.22,273.83,273.92,11896.0,271.5971,271.8449,271.4583,271.5475,11896.0
2025-05-08 14:50:00,273.91,273.94,273.53,273.54,11522.0,271.5376,271.5674,271.1609,271.1708,11522.0
2025-05-08 14:55:00,273.55,273.64,273.25,273.5,13338.0,271.1807,271.27,270.8833,271.1312,13338.0
2025-05-08 15:00:00,273.44,273.44,273.11,273.33,5824.0,271.0717,271.0717,270.7446,270.9626,5824.0
2025-05-08 15:05:00,273.29,273.33,273.06,273.12,12499.0,270.923,270.9626,270.695,270.7545,12499.0
2025-05-08 15:10:00,273.06,273.36,273.05,273.36,9043.0,270.695,270.9924,270.6851,270.9924,9043.0
2025-05-08 15:15:00,273.41,273.55,273.06,273.55,10582.0,271.042,271.1807,270.695,271.1807,10582.0
2025-05-08 15:20:00,273.54,274.0,273.54,273.9,26118.0,271.1708,271.6268,271.1708,271.5277,26118.0
2025-05-08 15:25:00,273.85,273.96,273.4,273.54,29836.0,271.4781,271.5872,271.032,271.1708,29836.0
2025-05-08 15:30:00,273.54,273.75,273.34,273.48,20478.0,271.1708,271.379,270.9726,271.1113,20478.0
2025-05-08 15:35:00,273.43,273.67,273.34,273.38,22706.0,271.0618,271.2997,270.9726,271.0122,22706.0
2025-05-08 15:40:00,273.41,273.56,273.22,273.25,18176.0,271.042,271.1907,270.8536,270.8833,18176.0
2025-05-08 15:45:00,273.29,273.3,272.8,272.97,22733.0,270.923,270.9329,270.4372,270.6058,22733.0
2025-05-08 15:50:00,273.05,273.4,272.2,272.23,48009.0,270.6851,271.032,269.8424,269.8722,48009.0
2025-05-08 15:55:00,272.35,272.51,271.89,271.95,213925.0,269.9911,270.1497,269.5351,269.5946,213925.0
2025-05-09 09:30:00,270.7,272.82,269.12,272.38,97507.0,268.3554,270.4571,266.7891,270.0209,97507.0
2025-05-09 09:35:00,272.49,273.48,271.31,272.4,17723.0,270.1299,271.1113,268.9601,270.0407,17723.0
2025-05-09 09:40:00,272.66,273.08,272.08,272.24,15537.0,270.2984,270.7148,269.7235,269.8821,15537.0
2025-05-09 09:45:00,272.07,272.51,271.68,271.69,14780.0,269.7136,270.1497,269.3269,269.3368,14780.0
2025-05-09 09:50:00,271.65,272.38,271.62,272.21,19594.0,269.2972,270.0209,269.2675,269.8523,19594.0
2025-05-09 09:55:00,272.06,272.21,271.25,271.75,14979.0,269.7036,269.8523,268.9007,269.3963,14979.0
2025-05-09 10:00:00,271.38,272.08,271.22,271.99,23387.0,269.0295,269.7235,268.8709,269.6343,23387.0
2025-05-09 10:05:00,271.99,272.07,271.27,271.88,13953.0,269.6343,269.7136,268.9205,269.5252,13953.0
2025-05-09 10:10:00,271.75,272.29,271.65,272.22,14622.0,269.3963,269.9317,269.2972,269.8623,14622.0
2025-05-09 10:15:00,272.21,272.75,272.07,272.64,10144.0,269.8523,270.3877,269.7136,270.2786,10144.0
2025-05-09 10:20:00,272.46,272.72,272.22,272.55,3363.0,270.1002,270.3579,269.8623,270.1894,3363.0
2025-05-09 10:25:00,272.48,272.59,272.07,272.35,7102.0,270.12,270.2291,269.7136,269.9911,7102.0
2025-05-09 10:30:00,272.22,272.34,271.63,271.96,25020.0,269.8623,269.9812,269.2774,269.6045,25020.0
2025-05-09 10:35:00,271.81,272.3,271.51,272.28,8545.0,269.4558,269.9416,269.1584,269.9217,8545.0
2025-05-09 10:40:00,272.28,272.82,272.26,272.73,14603.0,269.9217,270.4571,269.9019,270.3678,14603.0
2025-05-09 10:45:00,272.6,272.73,271.95,271.96,4098.0,270.239,270.3678,269.5946,269.6045,4098.0
2025-05-09 10:50:00,271.76,271.76,271.08,271.35,8693.0,269.4062,269.4062,268.7321,268.9998,8693.0
2025-05-09 10:55:00,271.37,271.77,271.33,271.43,6029.0,269.0196,269.4162,268.98,269.0791,6029.0
2025-05-09 11:00:00,271.26,271.69,271.26,271.69,5070.0,268.9106,269.3368,268.9106,269.3368,5070.0
2025-05-09 11:05:00,271.58,271.58,270.95,271.14,5335.0,269.2278,269.2278,268.6033,268.7916,5335.0
2025-05-09 11:10:00,271.13,271.14,270.56,270.56,5545.0,268.7817,268.7916,268.2166,268.2166,5545.0
2025-05-09 11:15:00,270.53,270.82,270.28,270.74,10553.0,268.1869,268.4744,267.9391,268.3951,10553.0
2025-05-09 11:20:00,270.74,270.74,270.0,270.23,11729.0,268.3951,268.3951,267.6615,267.8895,11729.0
2025-05-09 11:25:00,270.38,270.42,270.17,270.18,4211.0,268.0382,268.0778,267.83,267.8399,4211.0
2025-05-09 11:30:00,270.18,270.44,270.07,270.31,6154.0,267.8399,268.0977,267.7309,267.9688,6154.0
2025-05-09 11:35:00,270.32,270.83,270.28,270.61,8803.0,267.9787,268.4843,267.9391,268.2662,8803.0
2025-05-09 11:40:00,270.48,270.88,270.44,270.62,6362.0,268.1373,268.5339,268.0977,268.2761,6362.0
2025-05-09 11:45:00,270.55,270.55,269.97,270.09,7134.0,268.2067,268.2067,267.6317,267.7507,7134.0
2025-05-09 11:50:00,270.23,270.68,270.23,270.51,5550.0,267.8895,268.3356,267.8895,268.1671,5550.0
2025-05-09 11:55:00,270.44,270.62,270.35,270.49,9297.0,268.0977,268.2761,268.0085,268.1472,9297.0
2025-05-09 12:00:00,270.49,270.86,270.27,270.29,15899.0,268.1472,268.514,267.9291,267.949,15899.0
2025-05-09 12:05:00,270.39,270.5,269.98,270.15,9605.0,268.0481,268.1572,267.6417,267.8102,9605.0
2025-05-09 12:10:00,270.15,270.15,269.81,270.01,13322.0,267.8102,267.8102,267.4731,267.6714,13322.0
2025-05-09 12:15:00,270.02,270.36,269.78,269.78,18115.0,267.6813,268.0184,267.4434,267.4434,18115.0
2025-05-09 12:20:00,269.77,269.94,269.36,269.48,8740.0,267.4335,267.602,267.027,267.146,8740.0
2025-05-09 12:25:00,269.53,269.53,269.12,269.26,9974.0,267.1956,267.1956,266.7891,266.9279,9974.0
2025-05-09 12:30:00,269.26,269.29,268.66,268.69,10828.0,266.9279,266.9576,266.3331,266.3628,10828.0
2025-05-09 12:35:00,268.73,269.06,268.65,268.76,17982.0,266.4025,266.7296,266.3232,266.4322,17982.0
2025-05-09 12:40:00,268.66,268.77,268.36,268.36,6082.0,266.3331,266.4421,266.0357,266.0357,6082.0
2025-05-09 12:45:00,268.24,268.57,268.24,268.24,11059.0,265.9167,266.2439,265.9167,265.9167,11059.0
2025-05-09 12:50:00,268.21,268.43,268.06,268.43,30371.0,265.887,266.1051,265.7383,266.1051,30371.0
2025-05-09 12:55:00,268.47,268.7,268.21,268.56,15137.0,266.1447,266.3727,265.887,266.234,15137.0
2025-05-09 13:00:00,268.42,269.17,268.42,268.89,31273.0,266.0952,266.8387,266.0952,266.5611,31273.0
2025-05-09 13:05:00,268.96,269.19,268.7,268.7,39303.0,266.6305,266.8585,266.3727,266.3727,39303.0
2025-05-09 13:10:00,268.63,269.28,268.59,269.28,172586.0,266.3034,266.9477,266.2637,266.9477,172586.0
2025-05-09 13:15:00,269.17,269.38,268.98,269.13,16261.0,266.8387,267.0469,266.6503,266.799,16261.0
2025-05-09 13:20:00,269.11,269.21,268.84,269.0,36544.0,266.7792,266.8783,266.5115,266.6701,36544.0
2025-05-09 13:25:00,269.07,269.17,268.89,268.91,26165.0,266.7395,266.8387,266.5611,266.5809,26165.0
2025-05-09 13:30:00,268.91,269.03,268.58,268.99,45509.0,266.5809,266.6999,266.2538,266.6602,45509.0
2025-05-09 13:35:00,269.0,269.19,268.8,269.06,26769.0,266.6701,266.8585,266.4719,266.7296,26769.0
2025-05-09 13:40:00,269.0,269.6,268.98,269.6,12904.0,266.6701,267.265,266.6503,267.265,12904.0
2025-05-09 13:45:00,269.5,269.69,269.29,269.57,9159.0,267.1658,267.3542,266.9576,267.2352,9159.0
2025-05-09 13:50:00,269.57,269.67,269.12,269.12,9471.0,267.2352,267.3343,266.7891,266.7891,9471.0
2025-05-09 13:55:00,269.12,269.45,269.0,269.24,4543.0,266.7891,267.1163,266.6701,266.9081,4543.0
2025-05-09 14:00:00,269.34,269.94,269.29,269.85,12805.0,267.0072,267.602,266.9576,267.5128,12805.0
2025-05-09 14:05:00,269.94,270.2,269.81,269.99,27500.0,267.602,267.8598,267.4731,267.6516,27500.0
2025-05-09 14:10:00,270.02,270.18,269.96,269.99,7735.0,267.6813,267.8399,267.6218,267.6516,7735.0
2025-05-09 14:15:00,269.99,270.09,269.44,269.44,8249.0,267.6516,267.7507,267.1063,267.1063,8249.0
2025-05-09 14:20:00,269.56,269.67,269.16,269.19,4442.0,267.2253,267.3343,266.8288,266.8585,4442.0
2025-05-09 14:25:00,269.18,269.46,269.0,269.02,8874.0,266.8486,267.1262,266.6701,266.69,8874.0
2025-05-09 14:30:00,269.25,269.25,269.0,269.18,7435.0,266.918,266.918,266.6701,266.8486,7435.0
2025-05-09 14:35:00,269.21,269.24,269.0,269.0,15856.0,266.8783,266.9081,266.6701,266.6701,15856.0
2025-05-09 14:40:00,269.07,269.14,268.97,269.08,13333.0,266.7395,266.8089,266.6404,266.7495,13333.0
2025-05-09 14:45:00,269.12,269.4,269.0,269.31,12269.0,266.7891,267.0667,266.6701,266.9775,12269.0
2025-05-09 14:50:00,269.31,269.31,268.81,268.92,52094.0,266.9775,266.9775,266.4818,266.5908,52094.0
2025-05-09 14:55:00,268.92,269.15,268.69,269.01,22046.0,266.5908,266.8188,266.3628,266.6801,22046.0
2025-05-09 15:00:00,269.01,269.15,268.95,269.08,10013.0,266.6801,266.8188,266.6206,266.7495,10013.0
2025-05-09 15:05:00,269.06,269.1,268.76,269.03,23149.0,266.7296,266.7693,266.4322,266.6999,23149.0
2025-05-09 15:10:00,269.04,269.1,268.72,268.98,42888.0,266.7098,266.7693,266.3926,266.6503,42888.0
2025-05-09 15:15:00,269.02,269.09,268.04,268.79,45035.0,266.69,266.7594,265.7185,266.462,45035.0
2025-05-09 15:20:00,268.79,268.92,268.24,268.69,24422.0,266.462,266.5908,265.9167,266.3628,24422.0
2025-05-09 15:25:00,268.69,268.84,268.58,268.76,22760.0,266.3628,266.5115,266.2538,266.4322,22760.0
2025-05-09 15:30:00,268.69,268.97,268.5,268.94,31548.0,266.3628,266.6404,266.1745,266.6107,31548.0
2025-05-09 15:35:00,268.94,268.97,268.37,268.51,24374.0,266.6107,266.6404,266.0456,266.1844,24374.0
2025-05-09 15:40:00,268.37,268.41,267.82,267.89,23383.0,266.0456,266.0853,265.5004,265.5698,23383.0
2025-05-09 15:45:00,267.95,267.96,267.35,267.51,27200.0,265.6292,265.6392,265.0344,265.1931,27200.0
2025-05-09 15:50:00,267.51,267.7,266.28,266.37,69934.0,265.1931,265.3814,263.9737,264.0629,69934.0
2025-05-09 15:55:00,266.32,266.54,265.66,265.78,218264.0,264.0134,264.2315,263.3591,263.478,218264.0
2025-05-12 09:30:00,266.47,271.3,262.99,270.76,127467.0,264.1621,268.9502,260.7122,268.4149,127467.0
2025-05-12 09:35:00,270.78,274.95,270.52,274.16,68623.0,268.4347,272.5686,268.177,271.7855,68623.0
2025-05-12 09:40:00,274.04,275.99,273.74,275.63,71193.0,271.6665,273.5996,271.3691,273.2427,71193.0
2025-05-12 09:45:00,275.68,275.82,273.73,273.99,119300.0,273.2923,273.4311,271.3592,271.6169,119300.0
2025-05-12 09:50:00,273.77,275.0,272.77,274.67,66142.0,271.3988,272.6182,270.4075,272.291,66142.0
2025-05-12 09:55:00,274.52,274.98,273.99,274.15,49951.0,272.1423,272.5984,271.6169,271.7755,49951.0
2025-05-12 10:00:00,274.1,274.8,273.0,273.68,18396.0,271.726,272.4199,270.6355,271.3096,18396.0
2025-05-12 10:05:00,273.61,274.1,272.79,272.79,15390.0,271.2402,271.726,270.4273,270.4273,15390.0
2025-05-12 10:10:00,272.71,273.18,271.57,272.88,36141.0,270.348,270.8139,269.2179,270.5165,36141.0
2025-05-12 10:15:00,272.88,273.38,272.13,272.22,29731.0,270.5165,271.0122,269.773,269.8623,29731.0
2025-05-12 10:20:00,272.22,272.36,271.36,271.54,27727.0,269.8623,270.001,269.0097,269.1881,27727.0
2025-05-12 10:25:00,271.53,271.87,271.17,271.41,19196.0,269.1782,269.5153,268.8214,269.0593,19196.0
2025-05-12 10:30:00,271.35,271.5,270.18,270.42,22497.0,268.9998,269.1485,267.8399,268.0778,22497.0
2025-05-12 10:35:00,270.48,270.95,270.17,270.61,17512.0,268.1373,268.6033,267.83,268.2662,17512.0
2025-05-12 10:40:00,270.48,271.34,270.24,271.34,29085.0,268.1373,268.9899,267.8994,268.9899,29085.0
2025-05-12 10:45:00,271.38,272.8,271.37,272.78,38812.0,269.0295,270.4372,269.0196,270.4174,38812.0
2025-05-12 10:50:00,272.77,273.49,272.58,273.21,12117.0,270.4075,271.1213,270.2191,270.8437,12117.0
2025-05-12 10:55:00,273.21,273.39,272.49,272.5,24817.0,270.8437,271.0221,270.1299,270.1398,24817.0
2025-05-12 11:00:00,272.59,273.27,272.56,273.19,15453.0,270.2291,270.9032,270.1993,270.8239,15453.0
2025-05-12 11:05:00,273.41,274.06,273.24,273.31,40544.0,271.042,271.6863,270.8734,270.9428,40544.0
2025-05-12 11:10:00,273.31,274.0,273.15,273.74,4774.0,270.9428,271.6268,270.7842,271.3691,4774.0
2025-05-12 11:15:00,273.81,274.6,273.75,274.32,27855.0,271.4385,272.2216,271.379,271.9441,27855.0
2025-05-12 11:20:00,274.17,274.18,273.41,273.82,17534.0,271.7954,271.8053,271.042,271.4484,17534.0
2025-05-12 11:25:00,273.82,274.74,273.73,274.09,41050.0,271.4484,272.3604,271.3592,271.7161,41050.0
2025-05-12 11:30:00,274.08,274.37,273.55,273.72,22458.0,271.7061,271.9936,271.1807,271.3493,22458.0
2025-05-12 11:35:00,273.97,274.2,273.33,273.33,5213.0,271.5971,271.8251,270.9626,270.9626,5213.0
2025-05-12 11:40:00,273.34,273.45,273.17,273.36,17927.0,270.9726,271.0816,270.804,270.9924,17927.0
2025-05-12 11:45:00,273.36,273.46,273.19,273.42,13599.0,270.9924,271.0915,270.8239,271.0519,13599.0
2025-05-12 11:50:00,273.41,273.58,273.18,273.42,16815.0,271.042,271.2105,270.8139,271.0519,16815.0
2025-05-12 11:55:00,273.42,273.64,273.25,273.37,11135.0,271.0519,271.27,270.8833,271.0023,11135.0
2025-05-12 12:00:00,273.42,273.48,273.0,273.48,18064.0,271.0519,271.1113,270.6355,271.1113,18064.0
2025-05-12 12:05:00,273.59,274.04,273.59,274.0,8948.0,271.2204,271.6665,271.2204,271.6268,8948.0
2025-05-12 12:10:00,274.08,274.36,274.01,274.1,10068.0,271.7061,271.9837,271.6368,271.726,10068.0
2025-05-12 12:15:00,274.13,274.5,274.01,274.13,16068.0,271.7557,272.1225,271.6368,271.7557,16068.0
2025-05-12 12:20:00,274.12,274.85,274.12,274.85,26224.0,271.7458,272.4695,271.7458,272.4695,26224.0
2025-05-12 12:25:00,274.85,274.9,274.44,274.61,21338.0,272.4695,272.519,272.063,272.2316,21338.0
2025-05-12 12:30:00,274.5,274.9,274.38,274.66,15258.0,272.1225,272.519,272.0036,272.2811,15258.0
2025-05-12 12:35:00,274.6,274.68,274.34,274.47,9896.0,272.2216,272.301,271.9639,272.0928,9896.0
2025-05-12 12:40:00,274.41,274.68,274.35,274.66,15618.0,272.0333,272.301,271.9738,272.2811,15618.0
2025-05-12 12:45:00,274.66,275.16,274.48,275.07,17173.0,272.2811,272.7768,272.1027,272.6876,17173.0
2025-05-12 12:50:00,275.07,275.18,274.91,274.95,21051.0,272.6876,272.7966,272.529,272.5686,21051.0
2025-05-12 12:55:00,274.95,275.3,274.94,275.02,18260.0,272.5686,272.9156,272.5587,272.638,18260.0
2025-05-12 13:00:00,275.0,275.4,274.91,275.35,11080.0,272.6182,273.0147,272.529,272.9651,11080.0
2025-05-12 13:05:00,275.27,275.54,275.07,275.45,36853.0,272.8858,273.1535,272.6876,273.0643,36853.0
2025-05-12 13:10:00,275.41,275.5,275.17,275.39,10360.0,273.0246,273.1139,272.7867,273.0048,10360.0
2025-05-12 13:15:00,275.28,276.09,275.11,275.68,22417.0,272.8958,273.6987,272.7272,273.2923,22417.0
2025-05-12 13:20:00,275.81,275.81,275.16,275.29,17636.0,273.4212,273.4212,272.7768,272.9057,17636.0
2025-05-12 13:25:00,275.27,275.35,274.95,275.06,30156.0,272.8858,272.9651,272.5686,272.6777,30156.0
2025-05-12 13:30:00,275.11,275.51,275.04,275.24,17168.0,272.7272,273.1238,272.6578,272.8561,17168.0
2025-05-12 13:35:00,275.25,275.58,275.05,275.44,14384.0,272.866,273.1932,272.6677,273.0544,14384.0
2025-05-12 13:40:00,275.41,275.7,275.33,275.35,16013.0,273.0246,273.3121,272.9453,272.9651,16013.0
2025-05-12 13:45:00,275.38,275.62,275.26,275.37,16438.0,272.9949,273.2328,272.8759,272.985,16438.0
2025-05-12 13:50:00,275.37,275.4,274.98,275.09,11590.0,272.985,273.0147,272.5984,272.7074,11590.0
2025-05-12 13:55:00,275.07,275.14,274.59,274.59,14152.0,272.6876,272.757,272.2117,272.2117,14152.0
2025-05-12 14:00:00,274.65,275.53,274.65,275.31,39324.0,272.2712,273.1436,272.2712,272.9255,39324.0
2025-05-12 14:05:00,275.44,275.46,274.97,274.97,9331.0,273.0544,273.0742,272.5884,272.5884,9331.0
2025-05-12 14:10:00,274.96,275.11,274.79,275.01,7924.0,272.5785,272.7272,272.41,272.6281,7924.0
2025-05-12 14:15:00,274.79,275.03,274.69,274.73,18438.0,272.41,272.6479,272.3109,272.3505,18438.0
2025-05-12 14:20:00,274.73,274.73,274.3,274.58,20282.0,272.3505,272.3505,271.9242,272.2018,20282.0
2025-05-12 14:25:00,274.43,274.59,274.07,274.21,9500.0,272.0531,272.2117,271.6962,271.835,9500.0
2025-05-12 14:30:00,274.25,274.91,274.25,274.86,18538.0,271.8747,272.529,271.8747,272.4794,18538.0
2025-05-12 14:35:00,274.86,275.2,274.61,275.17,12961.0,272.4794,272.8164,272.2316,272.7867,12961.0
2025-05-12 14:40:00,275.31,275.32,274.95,275.05,10113.0,272.9255,272.9354,272.5686,272.6677,10113.0
2025-05-12 14:45:00,274.96,275.11,274.58,274.63,8969.0,272.5785,272.7272,272.2018,272.2514,8969.0
2025-05-12 14:50:00,274.63,274.64,274.29,274.31,9081.0,272.2514,272.2613,271.9143,271.9342,9081.0
2025-05-12 14:55:00,274.29,274.69,274.29,274.62,9851.0,271.9143,272.3109,271.9143,272.2415,9851.0
2025-05-12 15:00:00,274.62,274.94,274.41,274.94,14561.0,272.2415,272.5587,272.0333,272.5587,14561.0
2025-05-12 15:05:00,274.86,275.44,274.86,275.44,10646.0,272.4794,273.0544,272.4794,273.0544,10646.0
2025-05-12 15:10:00,275.45,275.52,275.11,275.23,21252.0,273.0643,273.1337,272.7272,272.8462,21252.0
2025-05-12 15:15:00,275.12,275.49,275.05,275.26,19737.0,272.7371,273.1039,272.6677,272.8759,19737.0
2025-05-12 15:20:00,275.21,275.24,274.96,275.05,16217.0,272.8264,272.8561,272.5785,272.6677,16217.0
2025-05-12 15:25:00,275.04,275.2,274.85,274.97,26671.0,272.6578,272.8164,272.4695,272.5884,26671.0
2025-05-12 15:30:00,274.97,275.09,274.74,274.98,27900.0,272.5884,272.7074,272.3604,272.5984,27900.0
2025-05-12 15:35:00,274.94,275.1,274.62,274.69,34152.0,272.5587,272.7173,272.2415,272.3109,34152.0
2025-05-12 15:40:00,274.7,274.73,273.85,273.92,19322.0,272.3208,272.3505,271.4781,271.5475,19322.0
2025-05-12 15:45:00,273.92,274.15,273.78,274.08,28675.0,271.5475,271.7755,271.4087,271.7061,28675.0
2025-05-12 15:50:00,274.03,274.57,273.76,274.38,110390.0,271.6566,272.1919,271.3889,272.0036,110390.0
2025-05-12 15:55:00,274.44,274.78,273.89,274.78,150008.0,272.063,272.4001,271.5178,272.4001,150008.0
2025-05-13 09:30:00,273.77,273.92,269.74,269.88,52069.0,271.3988,271.5475,267.4037,267.5425,52069.0
2025-05-13 09:35:00,270.19,270.19,268.57,269.19,39156.0,267.8498,267.8498,266.2439,266.8585,39156.0
2025-05-13 09:40:00,269.19,269.99,268.53,269.66,21293.0,266.8585,267.6516,266.2042,267.3244,21293.0
2025-05-13 09:45:00,269.62,270.83,269.0,270.83,32042.0,267.2848,268.4843,266.6701,268.4843,32042.0
2025-05-13 09:50:00,270.98,272.13,270.7,272.02,57567.0,268.633,269.773,268.3554,269.664,57567.0
2025-05-13 09:55:00,271.82,272.1,270.78,271.0,13770.0,269.4657,269.7433,268.4347,268.6528,13770.0
2025-05-13 10:00:00,271.07,271.1,270.38,270.75,10394.0,268.7222,268.752,268.0382,268.405,10394.0
2025-05-13 10:05:00,270.78,270.82,269.83,270.5,11038.0,268.4347,268.4744,267.493,268.1572,11038.0
2025-05-13 10:10:00,270.64,270.98,270.46,270.6,11426.0,268.2959,268.633,268.1175,268.2563,11426.0
2025-05-13 10:15:00,270.81,271.01,270.28,270.89,7440.0,268.4645,268.6627,267.9391,268.5438,7440.0
2025-05-13 10:20:00,270.9,271.05,270.41,270.53,22588.0,268.5537,268.7024,268.0679,268.1869,22588.0
2025-05-13 10:25:00,270.56,270.84,270.24,270.37,6830.0,268.2166,268.4942,267.8994,268.0283,6830.0
2025-05-13 10:30:00,270.53,270.74,270.08,270.74,8750.0,268.1869,268.3951,267.7408,268.3951,8750.0
2025-05-13 10:35:00,270.61,270.91,270.01,270.35,7910.0,268.2662,268.5636,267.6714,268.0085,7910.0
2025-05-13 10:40:00,270.4,270.9,270.38,270.63,9460.0,268.058,268.5537,268.0382,268.286,9460.0
2025-05-13 10:45:00,270.73,270.83,270.06,270.06,9807.0,268.3852,268.4843,267.721,267.721,9807.0
2025-05-13 10:50:00,270.25,270.25,269.89,269.93,11768.0,267.9093,267.9093,267.5524,267.5921,11768.0
2025-05-13 10:55:00,270.06,270.28,269.77,270.04,13878.0,267.721,267.9391,267.4335,267.7011,13878.0
2025-05-13 11:00:00,269.95,270.68,269.84,270.67,7395.0,267.6119,268.3356,267.5029,268.3257,7395.0
2025-05-13 11:05:00,270.57,270.88,270.34,270.64,16445.0,268.2266,268.5339,267.9985,268.2959,16445.0
2025-05-13 11:10:00,270.64,270.65,270.0,270.15,35019.0,268.2959,268.3059,267.6615,267.8102,35019.0
2025-05-13 11:15:00,270.28,270.5,269.84,269.87,15532.0,267.9391,268.1572,267.5029,267.5326,15532.0
2025-05-13 11:20:00,270.01,270.41,269.9,270.18,9484.0,267.6714,268.0679,267.5624,267.8399,9484.0
2025-05-13 11:25:00,270.27,270.66,270.12,270.29,3857.0,267.9291,268.3158,267.7804,267.949,3857.0
2025-05-13 11:30:00,270.28,271.0,270.28,270.76,9775.0,267.9391,268.6528,267.9391,268.4149,9775.0
2025-05-13 11:35:00,270.83,271.05,270.5,270.56,6114.0,268.4843,268.7024,268.1572,268.2166,6114.0
2025-05-13 11:40:00,270.45,270.98,270.42,270.59,9459.0,268.1076,268.633,268.0778,268.2464,9459.0
2025-05-13 11:45:00,270.74,270.86,270.45,270.45,6597.0,268.3951,268.514,268.1076,268.1076,6597.0
2025-05-13 11:50:00,270.45,270.85,270.42,270.74,8274.0,268.1076,268.5041,268.0778,268.3951,8274.0
2025-05-13 11:55:00,270.74,270.94,270.45,270.56,6583.0,268.3951,268.5933,268.1076,268.2166,6583.0
2025-05-13 12:00:00,270.51,270.69,270.45,270.64,4639.0,268.1671,268.3455,268.1076,268.2959,4639.0
2025-05-13 12:05:00,270.67,271.12,270.6,270.79,12042.0,268.3257,268.7718,268.2563,268.4446,12042.0
2025-05-13 12:10:00,270.79,271.35,270.78,271.05,11622.0,268.4446,268.9998,268.4347,268.7024,11622.0
2025-05-13 12:15:00,271.06,271.13,270.67,270.67,4499.0,268.7123,268.7817,268.3257,268.3257,4499.0
2025-05-13 12:20:00,270.83,271.03,270.64,270.79,4761.0,268.4843,268.6826,268.2959,268.4446,4761.0
2025-05-13 12:25:00,270.63,270.82,270.59,270.7,8882.0,268.286,268.4744,268.2464,268.3554,8882.0
2025-05-13 12:30:00,270.79,271.08,270.7,271.08,8007.0,268.4446,268.7321,268.3554,268.7321,8007.0
2025-05-13 12:35:00,271.08,271.15,270.76,270.91,7524.0,268.7321,268.8015,268.4149,268.5636,7524.0
2025-05-13 12:40:00,270.88,270.9,270.45,270.45,8386.0,268.5339,268.5537,268.1076,268.1076,8386.0
2025-05-13 12:45:00,270.47,270.78,270.31,270.35,7482.0,268.1274,268.4347,267.9688,268.0085,7482.0
2025-05-13 12:50:00,270.29,270.55,270.25,270.54,6797.0,267.949,268.2067,267.9093,268.1968,6797.0
2025-05-13 12:55:00,270.43,270.82,270.43,270.82,10194.0,268.0878,268.4744,268.0878,268.4744,10194.0
2025-05-13 13:00:00,270.73,271.02,270.65,271.02,5307.0,268.3852,268.6727,268.3059,268.6727,5307.0
2025-05-13 13:05:00,270.94,270.98,270.72,270.88,5451.0,268.5933,268.633,268.3753,268.5339,5451.0
2025-05-13 13:10:00,270.84,271.08,270.73,270.81,5453.0,268.4942,268.7321,268.3852,268.4645,5453.0
2025-05-13 13:15:00,270.91,271.38,270.89,271.0,6630.0,268.5636,269.0295,268.5438,268.6528,6630.0
2025-05-13 13:20:00,271.11,271.4,271.04,271.28,11751.0,268.7619,269.0494,268.6925,268.9304,11751.0
2025-05-13 13:25:00,271.32,271.58,271.29,271.31,8556.0,268.9701,269.2278,268.9403,268.9601,8556.0
2025-05-13 13:30:00,271.38,272.29,271.29,272.08,13943.0,269.0295,269.9317,268.9403,269.7235,13943.0
2025-05-13 13:35:00,271.95,272.29,271.89,272.11,9988.0,269.5946,269.9317,269.5351,269.7532,9988.0
2025-05-13 13:40:00,272.16,272.28,272.07,272.12,6942.0,269.8028,269.9217,269.7136,269.7631,6942.0
2025-05-13 13:45:00,272.04,272.56,272.03,272.05,15374.0,269.6838,270.1993,269.6739,269.6937,15374.0
2025-05-13 13:50:00,272.07,272.15,271.91,272.14,11874.0,269.7136,269.7929,269.5549,269.783,11874.0
2025-05-13 13:55:00,272.01,272.47,272.0,272.34,6743.0,269.6541,270.1101,269.6442,269.9812,6743.0
2025-05-13 14:00:00,272.35,272.88,272.34,272.67,5488.0,269.9911,270.5165,269.9812,270.3084,5488.0
2025-05-13 14:05:00,272.57,272.77,272.32,272.49,5100.0,270.2092,270.4075,269.9614,270.1299,5100.0
2025-05-13 14:10:00,272.43,272.59,272.14,272.14,5741.0,270.0704,270.2291,269.783,269.783,5741.0
2025-05-13 14:15:00,272.14,272.22,271.95,272.1,4229.0,269.783,269.8623,269.5946,269.7433,4229.0
2025-05-13 14:20:00,272.1,272.12,271.79,271.8,4813.0,269.7433,269.7631,269.436,269.4459,4813.0
2025-05-13 14:25:00,271.88,271.89,271.7,271.78,6247.0,269.5252,269.5351,269.3468,269.4261,6247.0
2025-05-13 14:30:00,271.71,271.79,271.45,271.52,14171.0,269.3567,269.436,269.0989,269.1683,14171.0
2025-05-13 14:35:00,271.6,271.75,271.51,271.57,2450.0,269.2476,269.3963,269.1584,269.2179,2450.0
2025-05-13 14:40:00,271.56,271.8,271.47,271.73,16037.0,269.208,269.4459,269.1188,269.3765,16037.0
2025-05-13 14:45:00,271.73,271.84,271.54,271.72,4708.0,269.3765,269.4856,269.1881,269.3666,4708.0
2025-05-13 14:50:00,271.63,271.96,271.63,271.69,6425.0,269.2774,269.6045,269.2774,269.3368,6425.0
2025-05-13 14:55:00,271.56,271.68,271.37,271.37,7320.0,269.208,269.3269,269.0196,269.0196,7320.0
2025-05-13 15:00:00,271.47,271.57,271.14,271.26,12673.0,269.1188,269.2179,268.7916,268.9106,12673.0
2025-05-13 15:05:00,271.12,271.38,271.11,271.24,6519.0,268.7718,269.0295,268.7619,268.8907,6519.0
2025-05-13 15:10:00,271.23,271.44,271.18,271.43,5907.0,268.8808,269.089,268.8313,269.0791,5907.0
2025-05-13 15:15:00,271.49,271.63,271.01,271.01,9028.0,269.1386,269.2774,268.6627,268.6627,9028.0
2025-05-13 15:20:00,271.0,271.52,270.87,271.41,12423.0,268.6528,269.1683,268.524,269.0593,12423.0
2025-05-13 15:25:00,271.34,271.53,271.22,271.53,5608.0,268.9899,269.1782,268.8709,269.1782,5608.0
2025-05-13 15:30:00,271.47,271.71,271.18,271.26,10416.0,269.1188,269.3567,268.8313,268.9106,10416.0
2025-05-13 15:35:00,271.41,271.8,271.23,271.59,9011.0,269.0593,269.4459,268.8808,269.2377,9011.0
2025-05-13 15:40:00,271.58,271.6,271.36,271.44,10741.0,269.2278,269.2476,269.0097,269.089,10741.0
2025-05-13 15:45:00,271.44,271.55,271.12,271.18,11913.0,269.089,269.1981,268.7718,268.8313,11913.0
2025-05-13 15:50:00,271.25,271.45,270.38,270.46,29111.0,268.9007,269.0989,268.0382,268.1175,29111.0
2025-05-13 15:55:00,270.41,270.72,270.15,270.31,128112.0,268.0679,268.3753,267.8102,267.9688,128112.0
2025-05-14 09:30:00,269.84,270.34,268.53,269.44,65675.0,267.5029,267.9985,266.2042,267.1063,65675.0
2025-05-14 09:35:00,269.01,269.9,268.67,268.68,16423.0,266.6801,267.5624,266.343,266.3529,16423.0
2025-05-14 09:40:00,268.62,268.74,267.73,268.3,46184.0,266.2934,266.4124,265.4111,265.9762,46184.0
2025-05-14 09:45:00,268.2,268.5,267.81,267.88,33385.0,265.8771,266.1745,265.4905,265.5598,33385.0
2025-05-14 09:50:00,267.88,268.5,267.81,268.43,12001.0,265.5598,266.1745,265.4905,266.1051,12001.0
2025-05-14 09:55:00,268.5,269.1,268.5,269.1,41264.0,266.1745,266.7693,266.1745,266.7693,41264.0
2025-05-14 10:00:00,269.11,269.29,267.6,267.6,27858.0,266.7792,266.9576,265.2823,265.2823,27858.0
2025-05-14 10:05:00,267.52,267.65,266.7,266.76,19659.0,265.203,265.3318,264.3901,264.4495,19659.0
2025-05-14 10:10:00,266.76,267.45,266.76,267.25,9934.0,264.4495,265.1336,264.4495,264.9353,9934.0
2025-05-14 10:15:00,267.27,267.3,266.95,266.99,14771.0,264.9551,264.9849,264.6379,264.6776,14771.0
2025-05-14 10:20:00,266.97,267.09,266.4,266.65,15965.0,264.6577,264.7767,264.0927,264.3405,15965.0
2025-05-14 10:25:00,266.44,266.57,266.0,266.01,16871.0,264.1323,264.2612,263.6961,263.706,16871.0
2025-05-14 10:30:00,266.36,266.68,265.87,265.87,30936.0,264.053,264.3702,263.5673,263.5673,30936.0
2025-05-14 10:35:00,265.85,265.9,265.26,265.37,16797.0,263.5474,263.597,262.9625,263.0716,16797.0
2025-05-14 10:40:00,265.43,265.55,264.92,264.92,41509.0,263.1311,263.25,262.6255,262.6255,41509.0
2025-05-14 10:45:00,265.11,265.11,263.89,264.17,50822.0,262.8138,262.8138,261.6044,261.882,50822.0
2025-05-14 10:50:00,264.29,264.8,264.0,264.63,25356.0,262.0009,262.5065,261.7135,262.338,25356.0
2025-05-14 10:55:00,264.65,264.8,264.01,264.39,37560.0,262.3578,262.5065,261.7234,262.1001,37560.0
2025-05-14 11:00:00,264.37,264.59,263.55,263.62,41127.0,262.0802,262.2983,261.2674,261.3367,41127.0
2025-05-14 11:05:00,263.63,263.82,263.13,263.27,32382.0,261.3467,261.535,260.851,260.9898,32382.0
2025-05-14 11:10:00,263.23,263.56,262.64,262.79,42759.0,260.9501,261.2773,260.3652,260.5139,42759.0
2025-05-14 11:15:00,262.73,263.07,262.45,262.64,25765.0,260.4545,260.7915,260.1769,260.3652,25765.0
2025-05-14 11:20:00,262.64,263.48,262.61,263.38,30444.0,260.3652,261.198,260.3355,261.0988,30444.0
2025-05-14 11:25:00,263.5,264.5,263.25,264.35,47170.0,261.2178,262.2091,260.9699,262.0604,47170.0
2025-05-14 11:30:00,264.21,264.42,264.04,264.4,9595.0,261.9216,262.1298,261.7531,262.11,9595.0
2025-05-14 11:35:00,264.28,264.28,263.79,263.82,7064.0,261.991,261.991,261.5053,261.535,7064.0
2025-05-14 11:40:00,263.92,264.45,263.91,264.21,20125.0,261.6341,262.1596,261.6242,261.9216,20125.0
2025-05-14 11:45:00,264.12,264.28,263.74,264.13,15717.0,261.8324,261.991,261.4557,261.8423,15717.0
2025-05-14 11:50:00,264.13,264.28,263.79,263.79,7322.0,261.8423,261.991,261.5053,261.5053,7322.0
2025-05-14 11:55:00,263.79,263.85,263.4,263.78,13479.0,261.5053,261.5648,261.1187,261.4954,13479.0
2025-05-14 12:00:00,263.75,264.23,263.59,264.05,7348.0,261.4656,261.9415,261.307,261.763,7348.0
2025-05-14 12:05:00,264.17,264.22,263.68,263.79,10493.0,261.882,261.9315,261.3962,261.5053,10493.0
2025-05-14 12:10:00,263.67,263.87,263.51,263.76,7650.0,261.3863,261.5846,261.2277,261.4755,7650.0
2025-05-14 12:15:00,263.77,263.98,263.23,263.23,7923.0,261.4854,261.6936,260.9501,260.9501,7923.0
2025-05-14 12:20:00,263.36,263.5,263.0,263.11,10487.0,261.079,261.2178,260.7221,260.8312,10487.0
2025-05-14 12:25:00,263.07,263.21,262.58,262.66,17407.0,260.7915,260.9303,260.3058,260.3851,17407.0
2025-05-14 12:30:00,262.69,262.82,262.53,262.53,11894.0,260.4148,260.5437,260.2562,260.2562,11894.0
2025-05-14 12:35:00,262.65,262.85,262.25,262.37,17156.0,260.3751,260.5734,259.9786,260.0976,17156.0
2025-05-14 12:40:00,262.48,262.48,262.0,262.25,23132.0,260.2066,260.2066,259.7308,259.9786,23132.0
2025-05-14 12:45:00,262.31,262.5,262.1,262.1,23918.0,260.0381,260.2264,259.8299,259.8299,23918.0
2025-05-14 12:50:00,262.11,262.75,262.0,262.64,26984.0,259.8398,260.4743,259.7308,260.3652,26984.0
2025-05-14 12:55:00,262.82,263.06,262.79,262.97,11449.0,260.5437,260.7816,260.5139,260.6924,11449.0
2025-05-14 13:00:00,262.96,263.02,262.68,262.97,6732.0,260.6825,260.7419,260.4049,260.6924,6732.0
2025-05-14 13:05:00,262.97,262.99,262.54,262.55,6723.0,260.6924,260.7122,260.2661,260.276,6723.0
2025-05-14 13:10:00,262.54,262.74,262.41,262.41,27455.0,260.2661,260.4644,260.1372,260.1372,27455.0
2025-05-14 13:15:00,262.31,262.6,261.95,262.35,38029.0,260.0381,260.3256,259.6812,260.0777,38029.0
2025-05-14 13:20:00,262.25,262.29,262.05,262.2,7917.0,259.9786,260.0183,259.7803,259.929,7917.0
2025-05-14 13:25:00,262.2,262.4,262.0,262.0,7635.0,259.929,260.1273,259.7308,259.7308,7635.0
2025-05-14 13:30:00,261.9,262.3,261.84,262.19,9221.0,259.6316,260.0282,259.5722,259.9191,9221.0
2025-05-14 13:35:00,262.19,262.31,261.86,261.88,6509.0,259.9191,260.0381,259.592,259.6118,6509.0
2025-05-14 13:40:00,261.85,262.02,261.54,261.76,19666.0,259.5821,259.7506,259.2748,259.4929,19666.0
2025-05-14 13:45:00,261.76,261.87,261.54,261.72,9355.0,259.4929,259.6019,259.2748,259.4532,9355.0
2025-05-14 13:50:00,261.67,262.18,261.66,261.99,10751.0,259.4036,259.9092,259.3937,259.7209,10751.0
2025-05-14 13:55:00,262.07,262.13,261.66,261.71,17014.0,259.8002,259.8597,259.3937,259.4433,17014.0
2025-05-14 14:00:00,261.71,262.07,261.71,261.86,12394.0,259.4433,259.8002,259.4433,259.592,12394.0
2025-05-14 14:05:00,262.0,262.24,261.62,261.62,62061.0,259.7308,259.9687,259.3541,259.3541,62061.0
2025-05-14 14:10:00,261.81,261.9,261.46,261.71,10867.0,259.5424,259.6316,259.1955,259.4433,10867.0
2025-05-14 14:15:00,261.54,261.77,261.43,261.73,8074.0,259.2748,259.5028,259.1657,259.4631,8074.0
2025-05-14 14:20:00,261.73,261.99,261.67,261.99,9502.0,259.4631,259.7209,259.4036,259.7209,9502.0
2025-05-14 14:25:00,261.99,262.1,261.71,261.75,9888.0,259.7209,259.8299,259.4433,259.4829,9888.0
2025-05-14 14:30:00,261.77,262.14,261.56,262.09,15402.0,259.5028,259.8696,259.2946,259.82,15402.0
2025-05-14 14:35:00,262.0,262.24,261.93,262.05,6365.0,259.7308,259.9687,259.6614,259.7803,6365.0
2025-05-14 14:40:00,261.91,262.2,261.64,262.07,13238.0,259.6416,259.929,259.3739,259.8002,13238.0
2025-05-14 14:45:00,262.16,262.18,261.78,261.87,7975.0,259.8894,259.9092,259.5127,259.6019,7975.0
2025-05-14 14:50:00,261.78,261.87,261.59,261.73,9627.0,259.5127,259.6019,259.3243,259.4631,9627.0
2025-05-14 14:55:00,261.71,262.19,261.64,262.19,13131.0,259.4433,259.9191,259.3739,259.9191,13131.0
2025-05-14 15:00:00,262.18,262.2,261.75,261.91,15096.0,259.9092,259.929,259.4829,259.6416,15096.0
2025-05-14 15:05:00,261.9,262.61,261.89,262.61,30952.0,259.6316,260.3355,259.6217,260.3355,30952.0
2025-05-14 15:10:00,262.57,262.76,262.49,262.72,11385.0,260.2958,260.4842,260.2165,260.4445,11385.0
2025-05-14 15:15:00,262.71,262.89,262.42,262.57,32579.0,260.4346,260.6131,260.1471,260.2958,32579.0
2025-05-14 15:20:00,262.5,262.79,262.21,262.55,30964.0,260.2264,260.5139,259.939,260.276,30964.0
2025-05-14 15:25:00,262.49,263.17,262.48,262.57,22585.0,260.2165,260.8906,260.2066,260.2958,22585.0
2025-05-14 15:30:00,262.48,262.81,262.45,262.56,19692.0,260.2066,260.5338,260.1769,260.2859,19692.0
2025-05-14 15:35:00,262.57,263.06,262.57,262.83,33222.0,260.2958,260.7816,260.2958,260.5536,33222.0
2025-05-14 15:40:00,262.77,262.79,262.14,262.42,28390.0,260.4941,260.5139,259.8696,260.1471,28390.0
2025-05-14 15:45:00,262.45,262.78,262.21,262.48,30323.0,260.1769,260.504,259.939,260.2066,30323.0
2025-05-14 15:50:00,262.59,262.94,262.34,262.34,64595.0,260.3157,260.6626,260.0678,260.0678,64595.0
2025-05-14 15:55:00,262.5,262.5,261.78,262.14,174311.0,260.2264,260.2264,259.5127,259.8696,174311.0
2025-05-15 09:30:00,265.06,266.19,264.15,265.47,78639.0,262.7643,263.8845,261.8622,263.1707,78639.0
2025-05-15 09:35:00,265.74,266.0,264.32,264.82,32026.0,263.4384,263.6961,262.0307,262.5264,32026.0
2025-05-15 09:40:00,264.81,264.98,264.46,264.75,41312.0,262.5164,262.685,262.1695,262.457,41312.0
2025-05-15 09:45:00,264.75,265.58,264.59,264.94,23346.0,262.457,263.2798,262.2983,262.6453,23346.0
2025-05-15 09:50:00,265.0,265.7,264.57,265.54,40896.0,262.7048,263.3987,262.2785,263.2401,40896.0
2025-05-15 09:55:00,265.4,265.96,265.04,265.29,32010.0,263.1013,263.6565,262.7444,262.9923,32010.0
2025-05-15 10:00:00,265.23,266.09,265.23,265.75,32656.0,262.9328,263.7854,262.9328,263.4483,32656.0
2025-05-15 10:05:00,265.66,265.75,264.65,264.94,17190.0,263.3591,263.4483,262.3578,262.6453,17190.0
2025-05-15 10:10:00,264.94,265.73,264.91,265.73,11461.0,262.6453,263.4285,262.6156,263.4285,11461.0
2025-05-15 10:15:00,265.66,265.94,265.37,265.63,19261.0,263.3591,263.6367,263.0716,263.3293,19261.0
2025-05-15 10:20:00,265.79,266.25,265.62,265.77,22470.0,263.488,263.944,263.3194,263.4681,22470.0
2025-05-15 10:25:00,265.9,266.81,265.88,266.25,19768.0,263.597,264.4991,263.5772,263.944,19768.0
2025-05-15 10:30:00,266.07,267.1,265.57,266.68,20225.0,263.7655,264.7866,263.2699,264.3702,20225.0
2025-05-15 10:35:00,266.67,267.81,266.57,267.61,45503.0,264.3603,265.4905,264.2612,265.2922,45503.0
2025-05-15 10:40:00,267.54,267.61,266.51,266.64,19111.0,265.2228,265.2922,264.2017,264.3306,19111.0
2025-05-15 10:45:00,266.65,266.85,266.26,266.65,13519.0,264.3405,264.5388,263.9539,264.3405,13519.0
2025-05-15 10:50:00,266.65,266.75,266.35,266.72,8232.0,264.3405,264.4396,264.0431,264.4099,8232.0
2025-05-15 10:55:00,266.72,266.98,266.39,266.87,16303.0,264.4099,264.6676,264.0828,264.5586,16303.0
2025-05-15 11:00:00,266.88,267.34,266.73,267.29,21820.0,264.5685,265.0245,264.4198,264.975,21820.0
2025-05-15 11:05:00,267.2,267.53,267.03,267.23,12773.0,264.8857,265.2129,264.7172,264.9155,12773.0
2025-05-15 11:10:00,267.22,268.37,267.18,268.25,14808.0,264.9056,266.0456,264.8659,265.9266,14808.0
2025-05-15 11:15:00,268.16,268.32,267.9,268.09,14691.0,265.8374,265.996,265.5797,265.768,14691.0
2025-05-15 11:20:00,267.95,268.58,267.9,268.26,9270.0,265.6292,266.2538,265.5797,265.9366,9270.0
2025-05-15 11:25:00,268.35,268.36,267.71,267.71,4300.0,266.0258,266.0357,265.3913,265.3913,4300.0
2025-05-15 11:30:00,267.78,268.39,267.76,268.01,11835.0,265.4607,266.0654,265.4409,265.6887,11835.0
2025-05-15 11:35:00,268.09,268.21,267.63,267.63,18045.0,265.768,265.887,265.312,265.312,18045.0
2025-05-15 11:40:00,267.71,268.17,267.71,268.17,17301.0,265.3913,265.8473,265.3913,265.8473,17301.0
2025-05-15 11:45:00,268.09,268.5,267.99,268.28,16734.0,265.768,266.1745,265.6689,265.9564,16734.0
2025-05-15 11:50:00,268.26,268.7,268.19,268.47,18050.0,265.9366,266.3727,265.8672,266.1447,18050.0
2025-05-15 11:55:00,268.66,269.12,268.66,268.95,26351.0,266.3331,266.7891,266.3331,266.6206,26351.0
2025-05-15 12:00:00,268.94,269.27,268.9,269.2,16018.0,266.6107,266.9378,266.571,266.8684,16018.0
2025-05-15 12:05:00,269.24,269.27,268.91,269.27,11092.0,266.9081,266.9378,266.5809,266.9378,11092.0
2025-05-15 12:10:00,269.3,269.32,269.04,269.04,13999.0,266.9675,266.9874,266.7098,266.7098,13999.0
2025-05-15 12:15:00,269.12,269.18,268.68,268.68,10492.0,266.7891,266.8486,266.3529,266.3529,10492.0
2025-05-15 12:20:00,268.81,269.46,268.69,269.36,15319.0,266.4818,267.1262,266.3628,267.027,15319.0
2025-05-15 12:25:00,269.41,269.49,268.83,269.06,18700.0,267.0766,267.1559,266.5016,266.7296,18700.0
2025-05-15 12:30:00,269.05,269.05,268.73,268.73,6050.0,266.7197,266.7197,266.4025,266.4025,6050.0
2025-05-15 12:35:00,268.81,269.0,268.59,268.88,14332.0,266.4818,266.6701,266.2637,266.5512,14332.0
2025-05-15 12:40:00,268.88,268.89,268.6,268.7,9502.0,266.5512,266.5611,266.2736,266.3727,9502.0
2025-05-15 12:45:00,268.73,269.05,268.51,268.56,8960.0,266.4025,266.7197,266.1844,266.234,8960.0
2025-05-15 12:50:00,268.63,269.39,268.46,269.17,5105.0,266.3034,267.0568,266.1348,266.8387,5105.0
2025-05-15 12:55:00,269.3,270.16,269.17,270.0,17846.0,266.9675,267.8201,266.8387,267.6615,17846.0
2025-05-15 13:00:00,269.94,270.34,269.83,270.32,9434.0,267.602,267.9985,267.493,267.9787,9434.0
2025-05-15 13:05:00,270.34,270.71,270.18,270.19,20106.0,267.9985,268.3653,267.8399,267.8498,20106.0
2025-05-15 13:10:00,270.19,270.54,270.04,270.54,21542.0,267.8498,268.1968,267.7011,268.1968,21542.0
2025-05-15 13:15:00,270.47,270.54,269.88,270.09,10726.0,268.1274,268.1968,267.5425,267.7507,10726.0
2025-05-15 13:20:00,269.96,270.29,269.91,270.14,6188.0,267.6218,267.949,267.5723,267.8003,6188.0
2025-05-15 13:25:00,270.23,270.23,269.9,270.08,5858.0,267.8895,267.8895,267.5624,267.7408,5858.0
2025-05-15 13:30:00,270.01,270.11,269.73,269.78,10473.0,267.6714,267.7705,267.3938,267.4434,10473.0
2025-05-15 13:35:00,269.77,269.93,269.59,269.73,13659.0,267.4335,267.5921,267.255,267.3938,13659.0
2025-05-15 13:40:00,269.79,269.85,269.55,269.68,6305.0,267.4533,267.5128,267.2154,267.3443,6305.0
2025-05-15 13:45:00,269.71,269.97,269.68,269.91,5553.0,267.374,267.6317,267.3443,267.5723,5553.0
2025-05-15 13:50:00,269.83,269.91,269.51,269.76,13839.0,267.493,267.5723,267.1757,267.4236,13839.0
2025-05-15 13:55:00,269.65,269.85,269.43,269.69,7727.0,267.3145,267.5128,267.0964,267.3542,7727.0
2025-05-15 14:00:00,269.61,269.76,268.2,269.28,42116.0,267.2749,267.4236,265.8771,266.9477,42116.0
2025-05-15 14:05:00,269.11,269.5,269.01,269.06,8796.0,266.7792,267.1658,266.6801,266.7296,8796.0
2025-05-15 14:10:00,269.02,269.44,268.89,269.17,7594.0,266.69,267.1063,266.5611,266.8387,7594.0
2025-05-15 14:15:00,269.17,269.55,269.15,269.34,12471.0,266.8387,267.2154,266.8188,267.0072,12471.0
2025-05-15 14:20:00,269.36,269.86,269.35,269.61,10312.0,267.027,267.5227,267.0171,267.2749,10312.0
2025-05-15 14:25:00,269.58,269.71,269.41,269.41,11441.0,267.2451,267.374,267.0766,267.0766,11441.0
2025-05-15 14:30:00,269.37,269.77,269.26,269.75,8834.0,267.0369,267.4335,266.9279,267.4137,8834.0
2025-05-15 14:35:00,269.7,269.97,269.69,269.81,6463.0,267.3641,267.6317,267.3542,267.4731,6463.0
2025-05-15 14:40:00,269.81,270.1,269.75,270.01,9297.0,267.4731,267.7606,267.4137,267.6714,9297.0
2025-05-15 14:45:00,270.04,270.07,269.71,269.84,9252.0,267.7011,267.7309,267.374,267.5029,9252.0
2025-05-15 14:50:00,269.76,269.99,269.76,269.85,6490.0,267.4236,267.6516,267.4236,267.5128,6490.0
2025-05-15 14:55:00,269.97,270.16,269.77,270.14,7559.0,267.6317,267.8201,267.4335,267.8003,7559.0
2025-05-15 15:00:00,270.11,270.47,270.0,270.38,17566.0,267.7705,268.1274,267.6615,268.0382,17566.0
2025-05-15 15:05:00,270.43,270.43,269.93,270.12,20518.0,268.0878,268.0878,267.5921,267.7804,20518.0
2025-05-15 15:10:00,270.04,270.34,269.98,270.18,20670.0,267.7011,267.9985,267.6417,267.8399,20670.0
2025-05-15 15:15:00,270.35,270.74,270.27,270.68,14759.0,268.0085,268.3951,267.9291,268.3356,14759.0
2025-05-15 15:20:00,270.75,270.99,270.61,270.98,12853.0,268.405,268.6429,268.2662,268.633,12853.0
2025-05-15 15:25:00,270.98,271.0,270.51,270.78,19540.0,268.633,268.6528,268.1671,268.4347,19540.0
2025-05-15 15:30:00,270.79,271.27,270.74,271.22,21746.0,268.4446,268.9205,268.3951,268.8709,21746.0
2025-05-15 15:35:00,271.27,271.48,271.04,271.06,15751.0,268.9205,269.1287,268.6925,268.7123,15751.0
2025-05-15 15:40:00,271.06,271.47,270.82,270.98,48035.0,268.7123,269.1188,268.4744,268.633,48035.0
2025-05-15 15:45:00,270.97,271.33,270.74,271.07,26915.0,268.6231,268.98,268.3951,268.7222,26915.0
2025-05-15 15:50:00,271.14,271.66,271.0,271.13,88772.0,268.7916,269.3071,268.6528,268.7817,88772.0
2025-05-15 15:55:00,271.31,271.66,270.9,271.66,190114.0,268.9601,269.3071,268.5537,269.3071,190114.0
2025-05-16 09:30:00,270.66,271.7,267.84,268.16,208728.0,270.66,271.7,267.84,268.16,208728.0
2025-05-16 09:35:00,268.18,269.11,267.73,269.11,28501.0,268.18,269.11,267.73,269.11,28501.0
2025-05-16 09:40:00,268.69,269.89,268.31,269.3,12130.0,268.69,269.89,268.31,269.3,12130.0
2025-05-16 09:45:00,269.2,269.91,269.07,269.58,10435.0,269.2,269.91,269.07,269.58,10435.0
2025-05-16 09:50:00,269.58,270.24,269.17,270.19,31478.0,269.58,270.24,269.17,270.19,31478.0
2025-05-16 09:55:00,270.19,270.71,269.42,270.67,21102.0,270.19,270.71,269.42,270.67,21102.0
2025-05-16 10:00:00,270.58,270.75,270.1,270.43,12056.0,270.58,270.75,270.1,270.43,12056.0
2025-05-16 10:05:00,270.47,270.47,269.74,270.24,6903.0,270.47,270.47,269.74,270.24,6903.0
2025-05-16 10:10:00,270.11,270.39,269.5,269.86,12873.0,270.11,270.39,269.5,269.86,12873.0
2025-05-16 10:15:00,269.7,270.92,269.67,270.9,7925.0,269.7,270.92,269.67,270.9,7925.0
2025-05-16 10:20:00,270.9,271.29,270.85,271.28,8749.0,270.9,271.29,270.85,271.28,8749.0
2025-05-16 10:25:00,271.14,271.31,271.02,271.24,15318.0,271.14,271.31,271.02,271.24,15318.0
2025-05-16 10:30:00,271.19,271.41,270.76,271.18,20017.0,271.19,271.41,270.76,271.18,20017.0
2025-05-16 10:35:00,271.23,271.53,271.02,271.39,7424.0,271.23,271.53,271.02,271.39,7424.0
2025-05-16 10:40:00,271.37,271.99,271.26,271.26,15267.0,271.37,271.99,271.26,271.26,15267.0
2025-05-16 10:45:00,271.31,271.32,270.9,271.2,16121.0,271.31,271.32,270.9,271.2,16121.0
2025-05-16 10:50:00,271.03,271.34,270.91,271.26,3979.0,271.03,271.34,270.91,271.26,3979.0
2025-05-16 10:55:00,271.31,271.4,270.98,271.13,11058.0,271.31,271.4,270.98,271.13,11058.0
2025-05-16 11:00:00,271.15,271.32,271.0,271.12,3650.0,271.15,271.32,271.0,271.12,3650.0
2025-05-16 11:05:00,271.07,271.69,271.07,271.3,9626.0,271.07,271.69,271.07,271.3,9626.0
2025-05-16 11:10:00,271.31,271.55,270.76,270.83,7883.0,271.31,271.55,270.76,270.83,7883.0
2025-05-16 11:15:00,270.86,271.02,270.78,270.94,3230.0,270.86,271.02,270.78,270.94,3230.0
2025-05-16 11:20:00,270.96,271.05,270.49,270.74,7066.0,270.96,271.05,270.49,270.74,7066.0
2025-05-16 11:25:00,270.61,270.76,270.51,270.64,14734.0,270.61,270.76,270.51,270.64,14734.0
2025-05-16 11:30:00,270.64,270.73,270.42,270.73,5898.0,270.64,270.73,270.42,270.73,5898.0
2025-05-16 11:35:00,270.73,271.4,270.68,271.23,6430.0,270.73,271.4,270.68,271.23,6430.0
2025-05-16 11:40:00,271.12,271.29,270.94,271.28,4377.0,271.12,271.29,270.94,271.28,4377.0
2025-05-16 11:45:00,271.05,271.27,270.82,270.97,5461.0,271.05,271.27,270.82,270.97,5461.0
2025-05-16 11:50:00,271.07,271.38,270.98,270.98,4136.0,271.07,271.38,270.98,270.98,4136.0
2025-05-16 11:55:00,270.99,271.25,270.84,270.96,4520.0,270.99,271.25,270.84,270.96,4520.0
2025-05-16 12:00:00,270.95,271.24,270.91,271.0,3824.0,270.95,271.24,270.91,271.0,3824.0
2025-05-16 12:05:00,270.94,271.01,270.83,270.83,2500.0,270.94,271.01,270.83,270.83,2500.0
2025-05-16 12:10:00,270.91,271.28,270.78,271.23,4783.0,270.91,271.28,270.78,271.23,4783.0
2025-05-16 12:15:00,271.24,271.37,270.94,270.96,4825.0,271.24,271.37,270.94,270.96,4825.0
2025-05-16 12:20:00,271.03,271.32,270.9,271.12,4658.0,271.03,271.32,270.9,271.12,4658.0
2025-05-16 12:25:00,271.18,271.19,271.07,271.15,3113.0,271.18,271.19,271.07,271.15,3113.0
2025-05-16 12:30:00,271.15,271.47,271.15,271.34,4453.0,271.15,271.47,271.15,271.34,4453.0
2025-05-16 12:35:00,271.38,271.46,271.24,271.33,5613.0,271.38,271.46,271.24,271.33,5613.0
2025-05-16 12:40:00,271.4,271.45,270.92,271.06,3213.0,271.4,271.45,270.92,271.06,3213.0
2025-05-16 12:45:00,271.27,271.28,270.77,270.77,3100.0,271.27,271.28,270.77,270.77,3100.0
2025-05-16 12:50:00,270.88,271.03,270.61,270.93,10255.0,270.88,271.03,270.61,270.93,10255.0
2025-05-16 12:55:00,271.08,271.21,270.91,271.21,7771.0,271.08,271.21,270.91,271.21,7771.0
2025-05-16 13:00:00,271.02,271.25,270.88,271.18,5391.0,271.02,271.25,270.88,271.18,5391.0
2025-05-16 13:05:00,271.16,271.53,271.16,271.29,7443.0,271.16,271.53,271.16,271.29,7443.0
2025-05-16 13:10:00,271.22,271.22,270.66,270.67,20939.0,271.22,271.22,270.66,270.67,20939.0
2025-05-16 13:15:00,270.88,271.28,270.78,271.2,6329.0,270.88,271.28,270.78,271.2,6329.0
2025-05-16 13:20:00,271.28,271.35,271.07,271.08,7301.0,271.28,271.35,271.07,271.08,7301.0
2025-05-16 13:25:00,270.99,270.99,270.5,270.5,7262.0,270.99,270.99,270.5,270.5,7262.0
2025-05-16 13:30:00,270.56,271.15,270.55,271.15,5375.0,270.56,271.15,270.55,271.15,5375.0
2025-05-16 13:35:00,270.92,271.28,270.92,271.18,5643.0,270.92,271.28,270.92,271.18,5643.0
2025-05-16 13:40:00,271.27,271.33,271.1,271.21,5648.0,271.27,271.33,271.1,271.21,5648.0
2025-05-16 13:45:00,271.28,271.43,271.1,271.21,4485.0,271.28,271.43,271.1,271.21,4485.0
2025-05-16 13:50:00,271.15,271.2,271.0,271.09,4219.0,271.15,271.2,271.0,271.09,4219.0
2025-05-16 13:55:00,271.19,271.32,271.05,271.25,4105.0,271.19,271.32,271.05,271.25,4105.0
2025-05-16 14:00:00,271.11,271.36,270.96,271.29,7666.0,271.11,271.36,270.96,271.29,7666.0
2025-05-16 14:05:00,271.36,271.39,271.07,271.09,8707.0,271.36,271.39,271.07,271.09,8707.0
2025-05-16 14:10:00,271.04,271.29,271.04,271.2,5426.0,271.04,271.29,271.04,271.2,5426.0
2025-05-16 14:15:00,271.21,271.56,271.09,271.32,16523.0,271.21,271.56,271.09,271.32,16523.0
2025-05-16 14:20:00,271.39,271.42,271.18,271.28,3718.0,271.39,271.42,271.18,271.28,3718.0
2025-05-16 14:25:00,271.19,271.35,271.17,271.35,7435.0,271.19,271.35,271.17,271.35,7435.0
2025-05-16 14:30:00,271.35,271.52,271.06,271.26,10658.0,271.35,271.52,271.06,271.26,10658.0
2025-05-16 14:35:00,271.29,271.52,271.22,271.46,5676.0,271.29,271.52,271.22,271.46,5676.0
2025-05-16 14:40:00,271.42,271.68,271.42,271.6,6646.0,271.42,271.68,271.42,271.6,6646.0
2025-05-16 14:45:00,271.6,271.76,271.5,271.76,4949.0,271.6,271.76,271.5,271.76,4949.0
2025-05-16 14:50:00,271.75,271.94,271.68,271.93,9901.0,271.75,271.94,271.68,271.93,9901.0
2025-05-16 14:55:00,271.88,271.95,271.68,271.72,8519.0,271.88,271.95,271.68,271.72,8519.0
2025-05-16 15:00:00,271.78,272.04,271.77,271.84,12891.0,271.78,272.04,271.77,271.84,12891.0
2025-05-16 15:05:00,271.92,272.04,271.67,271.68,8955.0,271.92,272.04,271.67,271.68,8955.0
2025-05-16 15:10:00,271.68,271.82,271.5,271.72,9105.0,271.68,271.82,271.5,271.72,9105.0
2025-05-16 15:15:00,271.73,271.76,271.52,271.69,6997.0,271.73,271.76,271.52,271.69,6997.0
2025-05-16 15:20:00,271.74,271.77,271.58,271.67,8812.0,271.74,271.77,271.58,271.67,8812.0
2025-05-16 15:25:00,271.62,271.68,271.41,271.64,8792.0,271.62,271.68,271.41,271.64,8792.0
2025-05-16 15:30:00,271.61,271.67,271.48,271.53,8186.0,271.61,271.67,271.48,271.53,8186.0
2025-05-16 15:35:00,271.59,271.85,271.51,271.72,6126.0,271.59,271.85,271.51,271.72,6126.0
2025-05-16 15:40:00,271.65,271.77,271.47,271.55,11770.0,271.65,271.77,271.47,271.55,11770.0
2025-05-16 15:45:00,271.58,271.87,271.49,271.72,8525.0,271.58,271.87,271.49,271.72,8525.0
2025-05-16 15:50:00,271.97,272.03,271.65,271.85,30299.0,271.97,272.03,271.65,271.85,30299.0
2025-05-16 15:55:00,271.96,272.54,271.82,272.41,86653.0,271.96,272.54,271.82,272.41,86653.0
2025-05-19 09:30:00,272.61,275.0,271.99,274.91,73393.0,272.61,275.0,271.99,274.91,73393.0
2025-05-19 09:35:00,274.76,275.3,273.6,273.87,42783.0,274.76,275.3,273.6,273.87,42783.0
2025-05-19 09:40:00,273.67,273.87,272.5,272.62,17634.0,273.67,273.87,272.5,272.62,17634.0
2025-05-19 09:45:00,272.73,272.89,272.18,272.83,16113.0,272.73,272.89,272.18,272.83,16113.0
2025-05-19 09:50:00,272.76,272.89,272.1,272.63,15196.0,272.76,272.89,272.1,272.63,15196.0
2025-05-19 09:55:00,272.84,273.26,272.65,272.88,7628.0,272.84,273.26,272.65,272.88,7628.0
2025-05-19 10:00:00,273.06,273.2,272.75,272.75,7928.0,273.06,273.2,272.75,272.75,7928.0
2025-05-19 10:05:00,272.81,272.9,272.46,272.86,15635.0,272.81,272.9,272.46,272.86,15635.0
2025-05-19 10:10:00,272.94,272.94,272.12,272.48,12921.0,272.94,272.94,272.12,272.48,12921.0
2025-05-19 10:15:00,272.69,272.72,272.32,272.63,4670.0,272.69,272.72,272.32,272.63,4670.0
2025-05-19 10:20:00,272.87,273.46,272.86,273.13,18287.0,272.87,273.46,272.86,273.13,18287.0
2025-05-19 10:25:00,273.2,273.64,273.06,273.64,6539.0,273.2,273.64,273.06,273.64,6539.0
2025-05-19 10:30:00,273.73,273.92,273.51,273.78,7482.0,273.73,273.92,273.51,273.78,7482.0
2025-05-19 10:35:00,273.88,273.89,273.21,273.21,3559.0,273.88,273.89,273.21,273.21,3559.0
2025-05-19 10:40:00,273.39,273.61,273.39,273.57,3933.0,273.39,273.61,273.39,273.57,3933.0
2025-05-19 10:45:00,273.49,273.94,273.47,273.84,9720.0,273.49,273.94,273.47,273.84,9720.0
2025-05-19 10:50:00,273.85,274.0,273.57,273.65,9087.0,273.85,274.0,273.57,273.65,9087.0
2025-05-19 10:55:00,273.64,273.78,273.58,273.64,6508.0,273.64,273.78,273.58,273.64,6508.0
2025-05-19 11:00:00,273.64,274.19,273.64,274.05,15197.0,273.64,274.19,273.64,274.05,15197.0
2025-05-19 11:05:00,274.18,274.46,273.88,274.24,6005.0,274.18,274.46,273.88,274.24,6005.0
2025-05-19 11:10:00,274.18,274.5,274.06,274.37,8609.0,274.18,274.5,274.06,274.37,8609.0
2025-05-19 11:15:00,274.61,274.93,274.58,274.93,4536.0,274.61,274.93,274.58,274.93,4536.0
2025-05-19 11:20:00,274.84,275.06,274.74,275.04,8144.0,274.84,275.06,274.74,275.04,8144.0
2025-05-19 11:25:00,275.01,275.01,274.56,274.6,5017.0,275.01,275.01,274.56,274.6,5017.0
2025-05-19 11:30:00,274.69,274.69,274.25,274.25,9772.0,274.69,274.69,274.25,274.25,9772.0
2025-05-19 11:35:00,274.25,274.35,273.93,273.99,14872.0,274.25,274.35,273.93,273.99,14872.0
2025-05-19 11:40:00,274.07,274.51,274.07,274.51,4129.0,274.07,274.51,274.07,274.51,4129.0
2025-05-19 11:45:00,274.48,274.65,274.37,274.42,2963.0,274.48,274.65,274.37,274.42,2963.0
2025-05-19 11:50:00,274.38,274.72,274.34,274.72,5611.0,274.38,274.72,274.34,274.72,5611.0
2025-05-19 11:55:00,274.54,274.71,274.11,274.19,7950.0,274.54,274.71,274.11,274.19,7950.0
2025-05-19 12:00:00,274.29,274.29,273.99,274.09,8705.0,274.29,274.29,273.99,274.09,8705.0
2025-05-19 12:05:00,274.21,274.33,273.95,274.24,11166.0,274.21,274.33,273.95,274.24,11166.0
2025-05-19 12:10:00,274.22,274.33,273.84,274.14,28798.0,274.22,274.33,273.84,274.14,28798.0
2025-05-19 12:15:00,274.06,274.2,273.93,273.93,12779.0,274.06,274.2,273.93,273.93,12779.0
2025-05-19 12:20:00,273.99,274.05,273.83,273.94,8309.0,273.99,274.05,273.83,273.94,8309.0
2025-05-19 12:25:00,273.93,274.07,273.71,273.79,24673.0,273.93,274.07,273.71,273.79,24673.0
2025-05-19 12:30:00,273.79,273.95,273.71,273.86,9844.0,273.79,273.95,273.71,273.86,9844.0
2025-05-19 12:35:00,273.82,274.14,273.8,274.03,8871.0,273.82,274.14,273.8,274.03,8871.0
2025-05-19 12:40:00,274.06,274.06,273.63,273.88,29195.0,274.06,274.06,273.63,273.88,29195.0
2025-05-19 12:45:00,273.88,274.02,273.83,273.95,6697.0,273.88,274.02,273.83,273.95,6697.0
2025-05-19 12:50:00,273.95,274.06,273.8,274.0,11595.0,273.95,274.06,273.8,274.0,11595.0
2025-05-19 12:55:00,273.9,274.14,273.9,274.07,26599.0,273.9,274.14,273.9,274.07,26599.0
2025-05-19 13:00:00,274.07,274.48,274.04,274.37,29790.0,274.07,274.48,274.04,274.37,29790.0
2025-05-19 13:05:00,274.32,274.45,274.09,274.45,6316.0,274.32,274.45,274.09,274.45,6316.0
2025-05-19 13:10:00,274.37,274.6,274.37,274.4,7757.0,274.37,274.6,274.37,274.4,7757.0
2025-05-19 13:15:00,274.43,274.43,274.28,274.28,4772.0,274.43,274.43,274.28,274.28,4772.0
2025-05-19 13:20:00,274.31,274.52,274.12,274.52,9667.0,274.31,274.52,274.12,274.52,9667.0
2025-05-19 13:25:00,274.58,274.7,274.37,274.56,8262.0,274.58,274.7,274.37,274.56,8262.0
2025-05-19 13:30:00,274.47,274.83,274.45,274.77,9009.0,274.47,274.83,274.45,274.77,9009.0
2025-05-19 13:35:00,274.71,274.73,274.39,274.39,5480.0,274.71,274.73,274.39,274.39,5480.0
2025-05-19 13:40:00,274.36,274.44,274.24,274.32,2930.0,274.36,274.44,274.24,274.32,2930.0
2025-05-19 13:45:00,274.32,274.34,274.21,274.33,2354.0,274.32,274.34,274.21,274.33,2354.0
2025-05-19 13:50:00,274.32,274.36,274.18,274.18,5341.0,274.32,274.36,274.18,274.18,5341.0
2025-05-19 13:55:00,274.13,274.3,274.12,274.19,3303.0,274.13,274.3,274.12,274.19,3303.0
2025-05-19 14:00:00,274.1,274.38,274.06,274.33,13938.0,274.1,274.38,274.06,274.33,13938.0
2025-05-19 14:05:00,274.44,274.45,274.1,274.4,5704.0,274.44,274.45,274.1,274.4,5704.0
2025-05-19 14:10:00,274.39,274.5,274.27,274.47,7204.0,274.39,274.5,274.27,274.47,7204.0
2025-05-19 14:15:00,274.41,274.5,274.29,274.4,5170.0,274.41,274.5,274.29,274.4,5170.0
2025-05-19 14:20:00,274.47,274.49,274.22,274.29,5578.0,274.47,274.49,274.22,274.29,5578.0
2025-05-19 14:25:00,274.29,274.5,274.28,274.49,5030.0,274.29,274.5,274.28,274.49,5030.0
2025-05-19 14:30:00,274.5,274.57,274.41,274.55,3372.0,274.5,274.57,274.41,274.55,3372.0
2025-05-19 14:35:00,274.55,274.94,274.55,274.84,5841.0,274.55,274.94,274.55,274.84,5841.0
2025-05-19 14:40:00,274.82,274.92,274.69,274.77,3949.0,274.82,274.92,274.69,274.77,3949.0
2025-05-19 14:45:00,274.68,274.85,274.68,274.74,3578.0,274.68,274.85,274.68,274.74,3578.0
2025-05-19 14:50:00,274.75,274.8,274.59,274.59,4923.0,274.75,274.8,274.59,274.59,4923.0
2025-05-19 14:55:00,274.63,274.88,274.63,274.84,5610.0,274.63,274.88,274.63,274.84,5610.0
2025-05-19 15:00:00,274.87,274.92,274.67,274.76,7834.0,274.87,274.92,274.67,274.76,7834.0
2025-05-19 15:05:00,274.68,274.74,274.46,274.56,4544.0,274.68,274.74,274.46,274.56,4544.0
2025-05-19 15:10:00,274.49,274.55,274.37,274.46,7876.0,274.49,274.55,274.37,274.46,7876.0
2025-05-19 15:15:00,274.44,274.62,274.36,274.4,4341.0,274.44,274.62,274.36,274.4,4341.0
2025-05-19 15:20:00,274.39,274.51,274.29,274.31,4574.0,274.39,274.51,274.29,274.31,4574.0
2025-05-19 15:25:00,274.28,274.45,274.24,274.33,12739.0,274.28,274.45,274.24,274.33,12739.0
2025-05-19 15:30:00,274.4,274.6,274.28,274.3,17662.0,274.4,274.6,274.28,274.3,17662.0
2025-05-19 15:35:00,274.35,274.95,274.35,274.95,11419.0,274.35,274.95,274.35,274.95,11419.0
2025-05-19 15:40:00,274.94,275.11,274.84,275.09,15644.0,274.94,275.11,274.84,275.09,15644.0
2025-05-19 15:45:00,275.12,275.2,274.98,275.1,13928.0,275.12,275.2,274.98,275.1,13928.0
2025-05-19 15:50:00,275.17,275.75,275.09,275.55,41436.0,275.17,275.75,275.09,275.55,41436.0
2025-05-19 15:55:00,275.7,276.0,275.61,275.78,68941.0,275.7,276.0,275.61,275.78,68941.0
2025-05-20 09:30:00,275.91,276.89,275.16,275.49,50401.0,275.91,276.89,275.16,275.49,50401.0
2025-05-20 09:35:00,275.5,276.16,275.06,275.38,14039.0,275.5,276.16,275.06,275.38,14039.0
2025-05-20 09:40:00,275.47,275.52,274.84,275.26,10327.0,275.47,275.52,274.84,275.26,10327.0
2025-05-20 09:45:00,275.25,275.3,274.54,275.05,24916.0,275.25,275.3,274.54,275.05,24916.0
2025-05-20 09:50:00,275.12,275.6,274.96,275.36,13256.0,275.12,275.6,274.96,275.36,13256.0
2025-05-20 09:55:00,275.33,276.0,275.31,275.87,9735.0,275.33,276.0,275.31,275.87,9735.0
2025-05-20 10:00:00,275.68,276.02,275.58,276.01,10264.0,275.68,276.02,275.58,276.01,10264.0
2025-05-20 10:05:00,276.04,276.44,276.04,276.13,6279.0,276.04,276.44,276.04,276.13,6279.0
2025-05-20 10:10:00,276.13,276.43,276.04,276.28,5605.0,276.13,276.43,276.04,276.28,5605.0
2025-05-20 10:15:00,276.44,276.44,275.53,275.53,8869.0,276.44,276.44,275.53,275.53,8869.0
2025-05-20 10:20:00,275.52,275.71,274.93,274.99,5662.0,275.52,275.71,274.93,274.99,5662.0
2025-05-20 10:25:00,275.07,275.48,274.88,275.44,11315.0,275.07,275.48,274.88,275.44,11315.0
2025-05-20 10:30:00,275.39,275.99,275.39,275.99,4014.0,275.39,275.99,275.39,275.99,4014.0
2025-05-20 10:35:00,276.08,276.36,275.92,276.36,6647.0,276.08,276.36,275.92,276.36,6647.0
2025-05-20 10:40:00,276.43,276.54,276.13,276.19,8072.0,276.43,276.54,276.13,276.19,8072.0
2025-05-20 10:45:00,276.21,276.57,276.19,276.53,12748.0,276.21,276.57,276.19,276.53,12748.0
2025-05-20 10:50:00,276.42,276.58,276.22,276.25,21407.0,276.42,276.58,276.22,276.25,21407.0
2025-05-20 10:55:00,276.25,276.55,275.94,276.07,14673.0,276.25,276.55,275.94,276.07,14673.0
2025-05-20 11:00:00,276.06,276.07,275.33,275.7,10279.0,276.06,276.07,275.33,275.7,10279.0
2025-05-20 11:05:00,275.69,275.74,275.47,275.74,3769.0,275.69,275.74,275.47,275.74,3769.0
2025-05-20 11:10:00,275.67,276.04,275.66,275.93,5918.0,275.67,276.04,275.66,275.93,5918.0
2025-05-20 11:15:00,275.94,276.62,275.94,276.51,20181.0,275.94,276.62,275.94,276.51,20181.0
2025-05-20 11:20:00,276.55,276.9,276.32,276.32,7557.0,276.55,276.9,276.32,276.32,7557.0
2025-05-20 11:25:00,276.32,276.41,276.15,276.16,4859.0,276.32,276.41,276.15,276.16,4859.0
2025-05-20 11:30:00,276.22,276.52,276.13,276.37,9850.0,276.22,276.52,276.13,276.37,9850.0
2025-05-20 11:35:00,276.35,276.47,276.14,276.35,4046.0,276.35,276.47,276.14,276.35,4046.0
2025-05-20 11:40:00,276.29,276.46,276.04,276.04,4715.0,276.29,276.46,276.04,276.04,4715.0
2025-05-20 11:45:00,276.0,276.17,275.65,275.65,10693.0,276.0,276.17,275.65,275.65,10693.0
2025-05-20 11:50:00,275.76,275.76,275.38,275.46,5857.0,275.76,275.76,275.38,275.46,5857.0
2025-05-20 11:55:00,275.35,275.59,275.3,275.54,5896.0,275.35,275.59,275.3,275.54,5896.0
2025-05-20 12:00:00,275.58,275.69,275.51,275.51,3801.0,275.58,275.69,275.51,275.51,3801.0
2025-05-20 12:05:00,275.55,275.73,275.37,275.53,9864.0,275.55,275.73,275.37,275.53,9864.0
2025-05-20 12:10:00,275.28,275.43,275.2,275.32,3894.0,275.28,275.43,275.2,275.32,3894.0
2025-05-20 12:15:00,275.42,275.6,275.08,275.08,21730.0,275.42,275.6,275.08,275.08,21730.0
2025-05-20 12:20:00,275.09,275.22,274.8,274.83,4493.0,275.09,275.22,274.8,274.83,4493.0
2025-05-20 12:25:00,274.82,275.29,274.82,275.29,3823.0,274.82,275.29,274.82,275.29,3823.0
2025-05-20 12:30:00,275.28,275.61,274.97,275.16,34306.0,275.28,275.61,274.97,275.16,34306.0
2025-05-20 12:35:00,275.18,275.43,275.18,275.41,9315.0,275.18,275.43,275.18,275.41,9315.0
2025-05-20 12:40:00,275.41,275.65,275.24,275.24,3340.0,275.41,275.65,275.24,275.24,3340.0
2025-05-20 12:45:00,275.3,275.3,274.96,275.24,3335.0,275.3,275.3,274.96,275.24,3335.0
2025-05-20 12:50:00,275.07,275.19,274.93,275.0,7440.0,275.07,275.19,274.93,275.0,7440.0
2025-05-20 12:55:00,274.98,275.09,274.85,274.94,3897.0,274.98,275.09,274.85,274.94,3897.0
2025-05-20 13:00:00,275.01,275.75,275.01,275.75,13182.0,275.01,275.75,275.01,275.75,13182.0
2025-05-20 13:05:00,275.63,275.93,275.63,275.78,16855.0,275.63,275.93,275.63,275.78,16855.0
2025-05-20 13:10:00,275.99,276.16,275.79,276.07,10290.0,275.99,276.16,275.79,276.07,10290.0
2025-05-20 13:15:00,276.13,276.16,275.88,275.94,6807.0,276.13,276.16,275.88,275.94,6807.0
2025-05-20 13:20:00,275.86,275.98,275.64,275.76,7022.0,275.86,275.98,275.64,275.76,7022.0
2025-05-20 13:25:00,275.82,275.87,275.56,275.6,10867.0,275.82,275.87,275.56,275.6,10867.0
2025-05-20 13:30:00,275.64,275.84,275.58,275.69,8457.0,275.64,275.84,275.58,275.69,8457.0
2025-05-20 13:35:00,275.83,276.14,275.66,275.91,13191.0,275.83,276.14,275.66,275.91,13191.0
2025-05-20 13:40:00,276.06,276.06,275.62,275.62,4501.0,276.06,276.06,275.62,275.62,4501.0
2025-05-20 13:45:00,275.7,275.77,275.59,275.68,8280.0,275.7,275.77,275.59,275.68,8280.0
2025-05-20 13:50:00,275.74,276.06,275.7,275.92,8985.0,275.74,276.06,275.7,275.92,8985.0
2025-05-20 13:55:00,275.9,276.1,275.76,276.01,11792.0,275.9,276.1,275.76,276.01,11792.0
2025-05-20 14:00:00,276.0,276.62,275.94,276.62,10127.0,276.0,276.62,275.94,276.62,10127.0
2025-05-20 14:05:00,276.62,276.83,276.44,276.83,5899.0,276.62,276.83,276.44,276.83,5899.0
2025-05-20 14:10:00,276.87,276.87,276.58,276.58,4997.0,276.87,276.87,276.58,276.58,4997.0
2025-05-20 14:15:00,276.67,276.7,276.36,276.46,16240.0,276.67,276.7,276.36,276.46,16240.0
2025-05-20 14:20:00,276.35,276.36,275.76,275.8,6773.0,276.35,276.36,275.76,275.8,6773.0
2025-05-20 14:25:00,275.88,275.98,275.3,275.3,21781.0,275.88,275.98,275.3,275.3,21781.0
2025-05-20 14:30:00,275.26,275.47,275.14,275.19,3126.0,275.26,275.47,275.14,275.19,3126.0
2025-05-20 14:35:00,275.26,275.28,275.05,275.24,5141.0,275.26,275.28,275.05,275.24,5141.0
2025-05-20 14:40:00,275.16,275.23,274.75,274.85,8774.0,275.16,275.23,274.75,274.85,8774.0
2025-05-20 14:45:00,274.8,275.08,274.62,275.07,9456.0,274.8,275.08,274.62,275.07,9456.0
2025-05-20 14:50:00,274.91,275.05,274.76,274.76,8123.0,274.91,275.05,274.76,274.76,8123.0
2025-05-20 14:55:00,274.87,274.95,274.74,274.88,7701.0,274.87,274.95,274.74,274.88,7701.0
2025-05-20 15:00:00,274.87,274.9,274.4,274.4,7398.0,274.87,274.9,274.4,274.4,7398.0
2025-05-20 15:05:00,274.33,274.6,274.28,274.56,6630.0,274.33,274.6,274.28,274.56,6630.0
2025-05-20 15:10:00,274.63,274.85,274.56,274.78,7303.0,274.63,274.85,274.56,274.78,7303.0
2025-05-20 15:15:00,274.81,274.89,274.64,274.64,4901.0,274.81,274.89,274.64,274.64,4901.0
2025-05-20 15:20:00,274.62,274.76,274.57,274.6,12920.0,274.62,274.76,274.57,274.6,12920.0
2025-05-20 15:25:00,274.67,274.74,274.4,274.46,15147.0,274.67,274.74,274.4,274.46,15147.0
2025-05-20 15:30:00,274.46,275.06,274.46,274.95,19939.0,274.46,275.06,274.46,274.95,19939.0
2025-05-20 15:35:00,275.05,275.05,274.84,274.9,16342.0,275.05,275.05,274.84,274.9,16342.0
2025-05-20 15:40:00,274.92,275.08,274.66,274.68,11134.0,274.92,275.08,274.66,274.68,11134.0
2025-05-20 15:45:00,274.72,274.84,274.51,274.51,35353.0,274.72,274.84,274.51,274.51,35353.0
2025-05-20 15:50:00,274.48,275.23,274.39,274.75,62756.0,274.48,275.23,274.39,274.75,62756.0
2025-05-20 15:55:00,274.71,275.23,274.7,275.11,69405.0,274.71,275.23,274.7,275.11,69405.0
2025-05-21 09:30:00,274.49,275.59,273.54,274.13,41057.0,274.49,275.59,273.54,274.13,41057.0
2025-05-21 09:35:00,274.45,275.04,274.03,274.03,5495.0,274.45,275.04,274.03,274.03,5495.0
2025-05-21 09:40:00,274.19,274.3,272.78,272.88,14168.0,274.19,274.3,272.78,272.88,14168.0
2025-05-21 09:45:00,272.88,273.04,272.44,272.68,10144.0,272.88,273.04,272.44,272.68,10144.0
2025-05-21 09:50:00,272.7,272.92,272.29,272.68,12084.0,272.7,272.92,272.29,272.68,12084.0
2025-05-21 09:55:00,272.58,273.31,272.58,273.3,14719.0,272.58,273.31,272.58,273.3,14719.0
2025-05-21 10:00:00,273.22,274.64,273.18,274.37,16662.0,273.22,274.64,273.18,274.37,16662.0
2025-05-21 10:05:00,274.44,274.48,273.87,274.01,3163.0,274.44,274.48,273.87,274.01,3163.0
2025-05-21 10:10:00,273.7,274.37,273.7,274.34,5200.0,273.7,274.37,273.7,274.34,5200.0
2025-05-21 10:15:00,274.35,274.47,273.44,273.45,11169.0,274.35,274.47,273.44,273.45,11169.0
2025-05-21 10:20:00,273.73,273.83,273.42,273.66,4937.0,273.73,273.83,273.42,273.66,4937.0
2025-05-21 10:25:00,273.73,273.91,273.6,273.78,4363.0,273.73,273.91,273.6,273.78,4363.0
2025-05-21 10:30:00,273.95,274.23,273.87,273.87,3860.0,273.95,274.23,273.87,273.87,3860.0
2025-05-21 10:35:00,274.07,274.23,273.57,273.6,3332.0,274.07,274.23,273.57,273.6,3332.0
2025-05-21 10:40:00,273.76,273.81,272.87,272.88,5155.0,273.76,273.81,272.87,272.88,5155.0
2025-05-21 10:45:00,273.03,273.19,272.65,272.8,4530.0,273.03,273.19,272.65,272.8,4530.0
2025-05-21 10:50:00,272.87,272.95,272.49,272.63,7197.0,272.87,272.95,272.49,272.63,7197.0
2025-05-21 10:55:00,272.6,272.89,272.35,272.85,9974.0,272.6,272.89,272.35,272.85,9974.0
2025-05-21 11:00:00,272.8,272.8,272.1,272.34,9450.0,272.8,272.8,272.1,272.34,9450.0
2025-05-21 11:05:00,272.59,273.31,272.39,273.31,8902.0,272.59,273.31,272.39,273.31,8902.0
2025-05-21 11:10:00,273.34,273.47,273.18,273.34,2411.0,273.34,273.47,273.18,273.34,2411.0
2025-05-21 11:15:00,273.5,273.64,273.26,273.59,3795.0,273.5,273.64,273.26,273.59,3795.0
2025-05-21 11:20:00,273.65,273.76,273.27,273.39,20714.0,273.65,273.76,273.27,273.39,20714.0
2025-05-21 11:25:00,273.26,273.42,272.99,273.24,10108.0,273.26,273.42,272.99,273.24,10108.0
2025-05-21 11:30:00,273.23,273.33,272.99,273.07,10855.0,273.23,273.33,272.99,273.07,10855.0
2025-05-21 11:35:00,273.07,273.24,272.8,273.16,11681.0,273.07,273.24,272.8,273.16,11681.0
2025-05-21 11:40:00,273.21,273.6,273.05,273.6,4937.0,273.21,273.6,273.05,273.6,4937.0
2025-05-21 11:45:00,273.6,273.71,273.22,273.22,4706.0,273.6,273.71,273.22,273.22,4706.0
2025-05-21 11:50:00,273.34,273.48,273.33,273.46,1677.0,273.34,273.48,273.33,273.46,1677.0
2025-05-21 11:55:00,273.44,273.45,273.12,273.25,5418.0,273.44,273.45,273.12,273.25,5418.0
2025-05-21 12:00:00,273.22,273.22,272.69,272.69,3795.0,273.22,273.22,272.69,272.69,3795.0
2025-05-21 12:05:00,272.78,273.12,272.73,272.96,4938.0,272.78,273.12,272.73,272.96,4938.0
2025-05-21 12:10:00,272.97,272.99,272.55,272.55,9005.0,272.97,272.99,272.55,272.55,9005.0
2025-05-21 12:15:00,272.56,272.68,272.46,272.47,3530.0,272.56,272.68,272.46,272.47,3530.0
2025-05-21 12:20:00,272.5,272.55,272.2,272.49,4792.0,272.5,272.55,272.2,272.49,4792.0
2025-05-21 12:25:00,272.41,272.66,272.31,272.65,2494.0,272.41,272.66,272.31,272.65,2494.0
2025-05-21 12:30:00,272.66,272.88,272.6,272.86,7355.0,272.66,272.88,272.6,272.86,7355.0
2025-05-21 12:35:00,272.73,272.78,272.5,272.53,28948.0,272.73,272.78,272.5,272.53,28948.0
2025-05-21 12:40:00,272.59,272.7,272.4,272.4,3853.0,272.59,272.7,272.4,272.4,3853.0
2025-05-21 12:45:00,272.47,272.7,272.43,272.69,4196.0,272.47,272.7,272.43,272.69,4196.0
2025-05-21 12:50:00,272.69,272.77,272.54,272.63,8003.0,272.69,272.77,272.54,272.63,8003.0
2025-05-21 12:55:00,272.63,272.64,272.09,272.1,3779.0,272.63,272.64,272.09,272.1,3779.0
2025-05-21 13:00:00,272.1,272.35,272.1,272.31,5031.0,272.1,272.35,272.1,272.31,5031.0
2025-05-21 13:05:00,272.22,272.32,271.88,271.89,8683.0,272.22,272.32,271.88,271.89,8683.0
2025-05-21 13:10:00,271.76,272.02,271.55,271.7,5831.0,271.76,272.02,271.55,271.7,5831.0
2025-05-21 13:15:00,271.78,271.82,270.73,271.05,9031.0,271.78,271.82,270.73,271.05,9031.0
2025-05-21 13:20:00,270.94,271.06,270.78,270.87,7004.0,270.94,271.06,270.78,270.87,7004.0
2025-05-21 13:25:00,271.05,271.06,270.54,270.73,16730.0,271.05,271.06,270.54,270.73,16730.0
2025-05-21 13:30:00,270.61,271.09,270.51,270.76,13522.0,270.61,271.09,270.51,270.76,13522.0
2025-05-21 13:35:00,270.79,271.12,270.66,271.07,6352.0,270.79,271.12,270.66,271.07,6352.0
2025-05-21 13:40:00,271.21,271.33,270.83,271.25,18036.0,271.21,271.33,270.83,271.25,18036.0
2025-05-21 13:45:00,271.25,271.61,271.05,271.13,27816.0,271.25,271.61,271.05,271.13,27816.0
2025-05-21 13:50:00,271.14,271.69,271.14,271.5,6032.0,271.14,271.69,271.14,271.5,6032.0
2025-05-21 13:55:00,271.24,271.36,270.75,271.17,5916.0,271.24,271.36,270.75,271.17,5916.0
2025-05-21 14:00:00,271.18,271.18,270.61,270.75,8170.0,271.18,271.18,270.61,270.75,8170.0
2025-05-21 14:05:00,270.75,271.48,270.74,271.41,4511.0,270.75,271.48,270.74,271.41,4511.0
2025-05-21 14:10:00,271.33,271.5,271.19,271.47,7853.0,271.33,271.5,271.19,271.47,7853.0
2025-05-21 14:15:00,271.41,271.65,271.3,271.5,8424.0,271.41,271.65,271.3,271.5,8424.0
2025-05-21 14:20:00,271.36,271.53,271.22,271.48,4453.0,271.36,271.53,271.22,271.48,4453.0
2025-05-21 14:25:00,271.54,271.93,271.48,271.79,4541.0,271.54,271.93,271.48,271.79,4541.0
2025-05-21 14:30:00,271.63,272.18,271.56,272.11,3661.0,271.63,272.18,271.56,272.11,3661.0
2025-05-21 14:35:00,272.2,272.35,271.81,271.89,7156.0,272.2,272.35,271.81,271.89,7156.0
2025-05-21 14:40:00,272.03,272.23,271.92,272.06,4996.0,272.03,272.23,271.92,272.06,4996.0
2025-05-21 14:45:00,272.1,272.31,271.74,271.75,8478.0,272.1,272.31,271.74,271.75,8478.0
2025-05-21 14:50:00,271.82,271.82,271.22,271.44,4309.0,271.82,271.82,271.22,271.44,4309.0
2025-05-21 14:55:00,271.36,271.93,271.26,271.58,10632.0,271.36,271.93,271.26,271.58,10632.0
2025-05-21 15:00:00,271.69,271.69,271.31,271.5,10276.0,271.69,271.69,271.31,271.5,10276.0
2025-05-21 15:05:00,271.5,271.76,271.37,271.49,3465.0,271.5,271.76,271.37,271.49,3465.0
2025-05-21 15:10:00,271.49,272.07,271.3,272.06,11026.0,271.49,272.07,271.3,272.06,11026.0
2025-05-21 15:15:00,272.01,272.28,271.93,271.93,9944.0,272.01,272.28,271.93,271.93,9944.0
2025-05-21 15:20:00,271.91,272.16,271.79,271.82,8113.0,271.91,272.16,271.79,271.82,8113.0
2025-05-21 15:25:00,271.95,272.01,271.7,271.78,5624.0,271.95,272.01,271.7,271.78,5624.0
2025-05-21 15:30:00,271.87,272.31,271.75,272.28,11806.0,271.87,272.31,271.75,272.28,11806.0
2025-05-21 15:35:00,272.27,272.36,271.96,272.27,9058.0,272.27,272.36,271.96,272.27,9058.0
2025-05-21 15:40:00,272.28,272.4,272.08,272.29,13877.0,272.28,272.4,272.08,272.29,13877.0
2025-05-21 15:45:00,272.19,272.3,271.88,272.08,15228.0,272.19,272.3,271.88,272.08,15228.0
2025-05-21 15:50:00,271.99,272.17,271.12,271.14,28364.0,271.99,272.17,271.12,271.14,28364.0
2025-05-21 15:55:00,271.06,271.65,270.92,271.24,101992.0,271.06,271.65,270.92,271.24,101992.0
2025-05-22 09:30:00,271.34,271.52,270.5,271.01,40502.0,271.34,271.52,270.5,271.01,40502.0
2025-05-22 09:35:00,271.22,272.36,270.82,271.69,6614.0,271.22,272.36,270.82,271.69,6614.0
2025-05-22 09:40:00,272.39,272.39,270.96,271.11,7825.0,272.39,272.39,270.96,271.11,7825.0
2025-05-22 09:45:00,271.03,271.33,270.48,270.75,11711.0,271.03,271.33,270.48,270.75,11711.0
2025-05-22 09:50:00,270.8,271.1,270.61,270.67,10669.0,270.8,271.1,270.61,270.67,10669.0
2025-05-22 09:55:00,270.68,271.05,270.23,270.23,16357.0,270.68,271.05,270.23,270.23,16357.0
2025-05-22 10:00:00,270.31,270.65,270.18,270.43,27204.0,270.31,270.65,270.18,270.43,27204.0
2025-05-22 10:05:00,270.32,270.87,270.12,270.75,11450.0,270.32,270.87,270.12,270.75,11450.0
2025-05-22 10:10:00,270.75,271.11,270.75,270.83,13161.0,270.75,271.11,270.75,270.83,13161.0
2025-05-22 10:15:00,270.99,271.59,270.98,271.33,25840.0,270.99,271.59,270.98,271.33,25840.0
2025-05-22 10:20:00,271.23,271.24,270.38,270.43,8079.0,271.23,271.24,270.38,270.43,8079.0
2025-05-22 10:25:00,270.21,270.62,270.06,270.3,8317.0,270.21,270.62,270.06,270.3,8317.0
2025-05-22 10:30:00,270.41,270.54,270.0,270.21,5478.0,270.41,270.54,270.0,270.21,5478.0
2025-05-22 10:35:00,270.07,270.39,269.96,270.3,7261.0,270.07,270.39,269.96,270.3,7261.0
2025-05-22 10:40:00,270.25,270.47,270.06,270.43,7195.0,270.25,270.47,270.06,270.43,7195.0
2025-05-22 10:45:00,270.52,270.82,270.39,270.58,8996.0,270.52,270.82,270.39,270.58,8996.0
2025-05-22 10:50:00,270.7,270.83,269.97,269.97,13339.0,270.7,270.83,269.97,269.97,13339.0
2025-05-22 10:55:00,269.97,270.51,269.97,270.44,16825.0,269.97,270.51,269.97,270.44,16825.0
2025-05-22 11:00:00,270.58,270.65,270.18,270.18,7513.0,270.58,270.65,270.18,270.18,7513.0
2025-05-22 11:05:00,270.18,270.18,269.59,269.77,24655.0,270.18,270.18,269.59,269.77,24655.0
2025-05-22 11:10:00,269.83,269.92,269.37,269.54,20599.0,269.83,269.92,269.37,269.54,20599.0
2025-05-22 11:15:00,269.49,269.55,269.2,269.35,17116.0,269.49,269.55,269.2,269.35,17116.0
2025-05-22 11:20:00,269.43,269.69,269.1,269.63,11208.0,269.43,269.69,269.1,269.63,11208.0
2025-05-22 11:25:00,269.63,270.08,269.48,269.76,13291.0,269.63,270.08,269.48,269.76,13291.0
2025-05-22 11:30:00,269.64,270.01,269.53,269.81,10670.0,269.64,270.01,269.53,269.81,10670.0
2025-05-22 11:35:00,269.8,270.69,269.79,270.36,10528.0,269.8,270.69,269.79,270.36,10528.0
2025-05-22 11:40:00,270.27,270.47,269.98,269.99,7074.0,270.27,270.47,269.98,269.99,7074.0
2025-05-22 11:45:00,270.08,270.53,270.04,270.26,8379.0,270.08,270.53,270.04,270.26,8379.0
2025-05-22 11:50:00,270.25,270.85,270.22,270.68,26896.0,270.25,270.85,270.22,270.68,26896.0
2025-05-22 11:55:00,270.72,270.77,270.3,270.69,4845.0,270.72,270.77,270.3,270.69,4845.0
2025-05-22 12:00:00,270.74,271.02,270.7,270.9,7968.0,270.74,271.02,270.7,270.9,7968.0
2025-05-22 12:05:00,270.88,270.89,270.66,270.69,1822.0,270.88,270.89,270.66,270.69,1822.0
2025-05-22 12:10:00,270.68,270.94,270.65,270.79,2100.0,270.68,270.94,270.65,270.79,2100.0
2025-05-22 12:15:00,270.98,271.1,270.56,270.56,20226.0,270.98,271.1,270.56,270.56,20226.0
2025-05-22 12:20:00,270.47,270.72,270.47,270.61,2984.0,270.47,270.72,270.47,270.61,2984.0
2025-05-22 12:25:00,270.72,270.83,270.62,270.75,3756.0,270.72,270.83,270.62,270.75,3756.0
2025-05-22 12:30:00,270.87,270.92,270.69,270.81,4330.0,270.87,270.92,270.69,270.81,4330.0
2025-05-22 12:35:00,270.86,270.99,270.7,270.82,4609.0,270.86,270.99,270.7,270.82,4609.0
2025-05-22 12:40:00,270.73,270.76,270.27,270.28,8398.0,270.73,270.76,270.27,270.28,8398.0
2025-05-22 12:45:00,270.19,270.56,270.19,270.33,4130.0,270.19,270.56,270.19,270.33,4130.0
2025-05-22 12:50:00,270.41,270.47,270.3,270.36,2099.0,270.41,270.47,270.3,270.36,2099.0
2025-05-22 12:55:00,270.51,270.52,270.0,270.04,4240.0,270.51,270.52,270.0,270.04,4240.0
2025-05-22 13:00:00,269.92,269.93,269.53,269.7,22713.0,269.92,269.93,269.53,269.7,22713.0
2025-05-22 13:05:00,269.69,269.71,269.48,269.63,3853.0,269.69,269.71,269.48,269.63,3853.0
2025-05-22 13:10:00,269.73,270.09,269.71,270.0,2675.0,269.73,270.09,269.71,270.0,2675.0
2025-05-22 13:15:00,270.02,270.8,269.95,270.71,10852.0,270.02,270.8,269.95,270.71,10852.0
2025-05-22 13:20:00,270.55,270.77,270.32,270.64,24260.0,270.55,270.77,270.32,270.64,24260.0
2025-05-22 13:25:00,270.82,271.0,270.73,270.81,3688.0,270.82,271.0,270.73,270.81,3688.0
2025-05-22 13:30:00,270.84,271.54,270.84,271.54,8279.0,270.84,271.54,270.84,271.54,8279.0
2025-05-22 13:35:00,271.43,271.55,271.34,271.37,7431.0,271.43,271.55,271.34,271.37,7431.0
2025-05-22 13:40:00,271.39,271.5,271.0,271.29,5883.0,271.39,271.5,271.0,271.29,5883.0
2025-05-22 13:45:00,271.37,271.52,271.27,271.44,1682.0,271.37,271.52,271.27,271.44,1682.0
2025-05-22 13:50:00,271.44,271.59,271.43,271.5,4353.0,271.44,271.59,271.43,271.5,4353.0
2025-05-22 13:55:00,271.47,271.57,271.3,271.39,3511.0,271.47,271.57,271.3,271.39,3511.0
2025-05-22 14:00:00,271.28,271.58,271.28,271.41,4400.0,271.28,271.58,271.28,271.41,4400.0
2025-05-22 14:05:00,271.39,271.58,271.38,271.58,3025.0,271.39,271.58,271.38,271.58,3025.0
2025-05-22 14:10:00,271.59,271.59,271.22,271.31,11510.0,271.59,271.59,271.22,271.31,11510.0
2025-05-22 14:15:00,271.36,271.79,271.35,271.75,1797.0,271.36,271.79,271.35,271.75,1797.0
2025-05-22 14:20:00,271.75,271.97,271.64,271.83,6123.0,271.75,271.97,271.64,271.83,6123.0
2025-05-22 14:25:00,271.83,272.06,271.71,271.77,10791.0,271.83,272.06,271.71,271.77,10791.0
2025-05-22 14:30:00,271.76,271.81,271.53,271.71,5166.0,271.76,271.81,271.53,271.71,5166.0
2025-05-22 14:35:00,271.71,271.83,271.43,271.44,2602.0,271.71,271.83,271.43,271.44,2602.0
2025-05-22 14:40:00,271.42,271.44,271.07,271.2,1701.0,271.42,271.44,271.07,271.2,1701.0
2025-05-22 14:45:00,271.33,271.43,271.32,271.36,2100.0,271.33,271.43,271.32,271.36,2100.0
2025-05-22 14:50:00,271.31,271.5,271.26,271.37,6468.0,271.31,271.5,271.26,271.37,6468.0
2025-05-22 14:55:00,271.44,271.57,271.42,271.46,3719.0,271.44,271.57,271.42,271.46,3719.0
2025-05-22 15:00:00,271.45,271.57,271.42,271.42,4180.0,271.45,271.57,271.42,271.42,4180.0
2025-05-22 15:05:00,271.35,271.56,271.34,271.34,4191.0,271.35,271.56,271.34,271.34,4191.0
2025-05-22 15:10:00,271.33,271.5,271.27,271.38,3737.0,271.33,271.5,271.27,271.38,3737.0
2025-05-22 15:15:00,271.38,271.59,271.32,271.32,13952.0,271.38,271.59,271.32,271.32,13952.0
2025-05-22 15:20:00,271.31,271.96,271.31,271.74,11633.0,271.31,271.96,271.31,271.74,11633.0
2025-05-22 15:25:00,271.77,272.14,271.77,272.13,5097.0,271.77,272.14,271.77,272.13,5097.0
2025-05-22 15:30:00,272.13,272.36,272.02,272.19,7505.0,272.13,272.36,272.02,272.19,7505.0
2025-05-22 15:35:00,272.11,272.34,271.93,272.22,15686.0,272.11,272.34,271.93,272.22,15686.0
2025-05-22 15:40:00,272.15,272.26,271.98,272.06,7995.0,272.15,272.26,271.98,272.06,7995.0
2025-05-22 15:45:00,271.97,272.23,271.73,272.03,12633.0,271.97,272.23,271.73,272.03,12633.0
2025-05-22 15:50:00,272.15,272.44,272.03,272.06,21638.0,272.15,272.44,272.03,272.06,21638.0
2025-05-22 15:55:00,272.17,272.21,271.54,271.92,110760.0,272.17,272.21,271.54,271.92,110760.0
2025-05-23 09:30:00,269.84,271.33,269.12,269.88,60570.0,269.84,271.33,269.12,269.88,60570.0
2025-05-23 09:35:00,269.87,270.25,269.47,269.66,46790.0,269.87,270.25,269.47,269.66,46790.0
2025-05-23 09:40:00,269.61,270.31,269.55,270.18,26873.0,269.61,270.31,269.55,270.18,26873.0
2025-05-23 09:45:00,270.18,271.14,270.08,271.11,82557.0,270.18,271.14,270.08,271.11,82557.0
2025-05-23 09:50:00,271.01,272.05,270.65,272.05,31748.0,271.01,272.05,270.65,272.05,31748.0
2025-05-23 09:55:00,272.12,272.46,271.14,271.9,10703.0,272.12,272.46,271.14,271.9,10703.0
2025-05-23 10:00:00,271.65,272.09,271.38,271.67,8777.0,271.65,272.09,271.38,271.67,8777.0
2025-05-23 10:05:00,271.84,272.07,271.29,271.34,6422.0,271.84,272.07,271.29,271.34,6422.0
2025-05-23 10:10:00,271.43,272.22,271.33,272.16,9204.0,271.43,272.22,271.33,272.16,9204.0
2025-05-23 10:15:00,272.17,272.17,271.41,271.41,5010.0,272.17,272.17,271.41,271.41,5010.0
2025-05-23 10:20:00,271.44,271.64,271.29,271.64,4501.0,271.44,271.64,271.29,271.64,4501.0
2025-05-23 10:25:00,271.57,271.57,271.08,271.19,3258.0,271.57,271.57,271.08,271.19,3258.0
2025-05-23 10:30:00,271.19,271.74,271.19,271.67,3519.0,271.19,271.74,271.19,271.67,3519.0
2025-05-23 10:35:00,271.62,271.64,271.24,271.36,3849.0,271.62,271.64,271.24,271.36,3849.0
2025-05-23 10:40:00,271.26,271.58,271.21,271.43,6577.0,271.26,271.58,271.21,271.43,6577.0
2025-05-23 10:45:00,271.46,271.52,271.15,271.15,5948.0,271.46,271.52,271.15,271.15,5948.0
2025-05-23 10:50:00,271.0,271.0,270.66,270.7,3720.0,271.0,271.0,270.66,270.7,3720.0
2025-05-23 10:55:00,270.72,270.78,270.48,270.55,4034.0,270.72,270.78,270.48,270.55,4034.0
2025-05-23 11:00:00,270.71,270.9,270.51,270.79,4840.0,270.71,270.9,270.51,270.79,4840.0
2025-05-23 11:05:00,270.7,270.88,270.54,270.65,14961.0,270.7,270.88,270.54,270.65,14961.0
2025-05-23 11:10:00,270.73,270.88,270.43,270.51,3738.0,270.73,270.88,270.43,270.51,3738.0
2025-05-23 11:15:00,270.52,270.96,270.35,270.96,9120.0,270.52,270.96,270.35,270.96,9120.0
2025-05-23 11:20:00,270.96,271.37,270.96,271.24,8093.0,270.96,271.37,270.96,271.24,8093.0
2025-05-23 11:25:00,271.29,271.37,271.11,271.29,4292.0,271.29,271.37,271.11,271.29,4292.0
2025-05-23 11:30:00,271.29,271.62,271.15,271.61,2440.0,271.29,271.62,271.15,271.61,2440.0
2025-05-23 11:35:00,271.56,272.06,271.42,271.74,7441.0,271.56,272.06,271.42,271.74,7441.0
2025-05-23 11:40:00,271.96,271.96,271.26,271.26,6450.0,271.96,271.96,271.26,271.26,6450.0
2025-05-23 11:45:00,271.2,271.35,270.99,271.3,13367.0,271.2,271.35,270.99,271.3,13367.0
2025-05-23 11:50:00,271.38,271.38,270.76,270.86,6343.0,271.38,271.38,270.76,270.86,6343.0
2025-05-23 11:55:00,270.91,270.91,270.65,270.75,1805.0,270.91,270.91,270.65,270.75,1805.0
2025-05-23 12:00:00,270.67,270.72,270.09,270.09,6189.0,270.67,270.72,270.09,270.09,6189.0
2025-05-23 12:05:00,270.16,270.16,269.91,269.99,5507.0,270.16,270.16,269.91,269.99,5507.0
2025-05-23 12:10:00,270.02,270.23,269.99,270.1,5496.0,270.02,270.23,269.99,270.1,5496.0
2025-05-23 12:15:00,270.02,270.25,269.94,269.98,5081.0,270.02,270.25,269.94,269.98,5081.0
2025-05-23 12:20:00,269.98,270.78,269.98,270.77,7019.0,269.98,270.78,269.98,270.77,7019.0
2025-05-23 12:25:00,270.63,270.92,270.5,270.86,24612.0,270.63,270.92,270.5,270.86,24612.0
2025-05-23 12:30:00,270.58,270.62,270.23,270.26,4152.0,270.58,270.62,270.23,270.26,4152.0
2025-05-23 12:35:00,270.4,270.87,270.28,270.79,11258.0,270.4,270.87,270.28,270.79,11258.0
2025-05-23 12:40:00,270.75,270.77,270.34,270.42,3577.0,270.75,270.77,270.34,270.42,3577.0
2025-05-23 12:45:00,270.57,270.63,270.23,270.47,4668.0,270.57,270.63,270.23,270.47,4668.0
2025-05-23 12:50:00,270.5,270.76,270.38,270.76,6688.0,270.5,270.76,270.38,270.76,6688.0
2025-05-23 12:55:00,270.77,270.81,270.47,270.61,3587.0,270.77,270.81,270.47,270.61,3587.0
2025-05-23 13:00:00,270.74,271.08,270.59,270.78,7669.0,270.74,271.08,270.59,270.78,7669.0
2025-05-23 13:05:00,270.85,271.08,270.82,270.98,2517.0,270.85,271.08,270.82,270.98,2517.0
2025-05-23 13:10:00,271.0,271.28,271.0,271.13,3250.0,271.0,271.28,271.0,271.13,3250.0
2025-05-23 13:15:00,271.23,271.59,271.12,271.52,9320.0,271.23,271.59,271.12,271.52,9320.0
2025-05-23 13:20:00,271.59,271.68,271.44,271.6,3270.0,271.59,271.68,271.44,271.6,3270.0
2025-05-23 13:25:00,271.59,271.89,271.45,271.88,5136.0,271.59,271.89,271.45,271.88,5136.0
2025-05-23 13:30:00,271.76,271.76,271.46,271.49,2498.0,271.76,271.76,271.46,271.49,2498.0
2025-05-23 13:35:00,271.49,271.65,271.34,271.55,6230.0,271.49,271.65,271.34,271.55,6230.0
2025-05-23 13:40:00,271.59,271.59,271.14,271.27,1754.0,271.59,271.59,271.14,271.27,1754.0
2025-05-23 13:45:00,271.32,271.54,271.32,271.48,2856.0,271.32,271.54,271.32,271.48,2856.0
2025-05-23 13:50:00,271.46,271.74,271.35,271.36,4162.0,271.46,271.74,271.35,271.36,4162.0
2025-05-23 13:55:00,271.26,271.33,271.14,271.22,1654.0,271.26,271.33,271.14,271.22,1654.0
2025-05-23 14:00:00,271.16,271.39,271.16,271.24,2033.0,271.16,271.39,271.16,271.24,2033.0
2025-05-23 14:05:00,271.4,271.42,271.26,271.32,2161.0,271.4,271.42,271.26,271.32,2161.0
2025-05-23 14:10:00,271.17,271.57,271.11,271.57,3788.0,271.17,271.57,271.11,271.57,3788.0
2025-05-23 14:15:00,271.47,271.57,271.05,271.05,3802.0,271.47,271.57,271.05,271.05,3802.0
2025-05-23 14:20:00,271.06,271.27,270.98,271.13,5452.0,271.06,271.27,270.98,271.13,5452.0
2025-05-23 14:25:00,271.15,271.45,271.14,271.23,4084.0,271.15,271.45,271.14,271.23,4084.0
2025-05-23 14:30:00,271.36,271.38,271.26,271.33,2171.0,271.36,271.38,271.26,271.33,2171.0
2025-05-23 14:35:00,271.38,271.66,271.24,271.24,2957.0,271.38,271.66,271.24,271.24,2957.0
2025-05-23 14:40:00,271.3,271.41,271.15,271.32,4304.0,271.3,271.41,271.15,271.32,4304.0
2025-05-23 14:45:00,271.27,271.31,271.11,271.17,6142.0,271.27,271.31,271.11,271.17,6142.0
2025-05-23 14:50:00,271.34,271.45,271.3,271.34,4132.0,271.34,271.45,271.3,271.34,4132.0
2025-05-23 14:55:00,271.46,271.47,271.11,271.21,3895.0,271.46,271.47,271.11,271.21,3895.0
2025-05-23 15:00:00,271.05,271.22,270.95,271.14,4732.0,271.05,271.22,270.95,271.14,4732.0
2025-05-23 15:05:00,271.23,271.43,271.09,271.33,4405.0,271.23,271.43,271.09,271.33,4405.0
2025-05-23 15:10:00,271.37,271.82,271.37,271.72,3533.0,271.37,271.82,271.37,271.72,3533.0
2025-05-23 15:15:00,271.73,271.74,271.51,271.58,5588.0,271.73,271.74,271.51,271.58,5588.0
2025-05-23 15:20:00,271.62,271.9,271.62,271.89,3227.0,271.62,271.9,271.62,271.89,3227.0
2025-05-23 15:25:00,272.0,272.08,271.71,271.88,2951.0,272.0,272.08,271.71,271.88,2951.0
2025-05-23 15:30:00,271.83,272.13,271.78,272.06,4538.0,271.83,272.13,271.78,272.06,4538.0
2025-05-23 15:35:00,272.11,272.3,272.02,272.25,19845.0,272.11,272.3,272.02,272.25,19845.0
2025-05-23 15:40:00,272.25,272.52,272.2,272.44,14124.0,272.25,272.52,272.2,272.44,14124.0
2025-05-23 15:45:00,272.44,272.45,272.2,272.22,7732.0,272.44,272.45,272.2,272.22,7732.0
2025-05-23 15:50:00,272.23,272.39,271.23,271.37,28692.0,272.23,272.39,271.23,271.37,28692.0
2025-05-23 15:55:00,271.31,272.11,271.02,271.72,175777.0,271.31,272.11,271.02,271.72,175777.0
2025-05-27 09:30:00,273.7,274.17,273.11,273.83,65268.0,273.7,274.17,273.11,273.83,65268.0
2025-05-27 09:35:00,274.15,275.72,274.0,275.71,24027.0,274.15,275.72,274.0,275.71,24027.0
2025-05-27 09:40:00,275.74,276.47,275.48,276.21,17417.0,275.74,276.47,275.48,276.21,17417.0
2025-05-27 09:45:00,276.25,276.44,275.31,275.57,69749.0,276.25,276.44,275.31,275.57,69749.0
2025-05-27 09:50:00,275.56,276.38,275.23,276.19,15503.0,275.56,276.38,275.23,276.19,15503.0
2025-05-27 09:55:00,276.21,276.67,276.16,276.48,28498.0,276.21,276.67,276.16,276.48,28498.0
2025-05-27 10:00:00,276.5,276.96,276.17,276.77,39077.0,276.5,276.96,276.17,276.77,39077.0
2025-05-27 10:05:00,276.77,276.94,276.49,276.74,9104.0,276.77,276.94,276.49,276.74,9104.0
2025-05-27 10:10:00,276.74,276.9,276.33,276.61,17301.0,276.74,276.9,276.33,276.61,17301.0
2025-05-27 10:15:00,276.57,276.68,276.12,276.61,15735.0,276.57,276.68,276.12,276.61,15735.0
2025-05-27 10:20:00,276.57,277.0,276.55,276.82,11638.0,276.57,277.0,276.55,276.82,11638.0
2025-05-27 10:25:00,276.75,277.08,276.56,276.79,23481.0,276.75,277.08,276.56,276.79,23481.0
2025-05-27 10:30:00,276.79,276.99,276.65,276.98,16705.0,276.79,276.99,276.65,276.98,16705.0
2025-05-27 10:35:00,277.04,277.38,276.98,277.17,7152.0,277.04,277.38,276.98,277.17,7152.0
2025-05-27 10:40:00,277.18,277.58,277.18,277.2,7661.0,277.18,277.58,277.18,277.2,7661.0
2025-05-27 10:45:00,277.35,277.57,277.13,277.4,18648.0,277.35,277.57,277.13,277.4,18648.0
2025-05-27 10:50:00,277.49,277.99,277.46,277.73,24484.0,277.49,277.99,277.46,277.73,24484.0
2025-05-27 10:55:00,277.68,277.75,277.14,277.54,8922.0,277.68,277.75,277.14,277.54,8922.0
2025-05-27 11:00:00,277.36,277.45,277.07,277.2,21607.0,277.36,277.45,277.07,277.2,21607.0
2025-05-27 11:05:00,277.32,277.42,276.81,276.99,18488.0,277.32,277.42,276.81,276.99,18488.0
2025-05-27 11:10:00,276.99,277.37,276.98,277.18,5879.0,276.99,277.37,276.98,277.18,5879.0
2025-05-27 11:15:00,277.2,277.22,276.88,277.0,4911.0,277.2,277.22,276.88,277.0,4911.0
2025-05-27 11:20:00,277.1,277.14,276.88,276.94,5943.0,277.1,277.14,276.88,276.94,5943.0
2025-05-27 11:25:00,276.89,277.18,276.83,277.15,6644.0,276.89,277.18,276.83,277.15,6644.0
2025-05-27 11:30:00,277.11,277.26,277.01,277.12,6392.0,277.11,277.26,277.01,277.12,6392.0
2025-05-27 11:35:00,277.13,277.29,277.0,277.23,3763.0,277.13,277.29,277.0,277.23,3763.0
2025-05-27 11:40:00,277.25,277.45,277.07,277.18,6205.0,277.25,277.45,277.07,277.18,6205.0
2025-05-27 11:45:00,277.18,277.18,276.85,276.98,2960.0,277.18,277.18,276.85,276.98,2960.0
2025-05-27 11:50:00,276.98,277.05,276.91,276.99,4073.0,276.98,277.05,276.91,276.99,4073.0
2025-05-27 11:55:00,276.98,277.07,276.88,276.88,9151.0,276.98,277.07,276.88,276.88,9151.0
2025-05-27 12:00:00,276.88,277.11,276.78,277.0,8780.0,276.88,277.11,276.78,277.0,8780.0
2025-05-27 12:05:00,276.92,277.26,276.92,277.05,23830.0,276.92,277.26,276.92,277.05,23830.0
2025-05-27 12:10:00,277.1,277.68,276.73,277.62,71763.0,277.1,277.68,276.73,277.62,71763.0
2025-05-27 12:15:00,277.64,277.64,276.8,276.88,11314.0,277.64,277.64,276.8,276.88,11314.0
2025-05-27 12:20:00,277.01,277.14,276.91,277.1,6064.0,277.01,277.14,276.91,277.1,6064.0
2025-05-27 12:25:00,277.11,277.34,276.91,277.22,17041.0,277.11,277.34,276.91,277.22,17041.0
2025-05-27 12:30:00,277.33,277.4,277.21,277.27,12336.0,277.33,277.4,277.21,277.27,12336.0
2025-05-27 12:35:00,277.25,277.43,277.13,277.34,9749.0,277.25,277.43,277.13,277.34,9749.0
2025-05-27 12:40:00,277.37,277.61,277.29,277.55,7972.0,277.37,277.61,277.29,277.55,7972.0
2025-05-27 12:45:00,277.66,277.89,277.55,277.81,8204.0,277.66,277.89,277.55,277.81,8204.0
2025-05-27 12:50:00,277.88,278.05,277.83,277.97,11777.0,277.88,278.05,277.83,277.97,11777.0
2025-05-27 12:55:00,277.98,278.4,277.9,278.39,13301.0,277.98,278.4,277.9,278.39,13301.0
2025-05-27 13:00:00,278.4,278.49,278.2,278.28,8348.0,278.4,278.49,278.2,278.28,8348.0
2025-05-27 13:05:00,278.31,278.32,278.08,278.18,7103.0,278.31,278.32,278.08,278.18,7103.0
2025-05-27 13:10:00,278.26,278.29,277.75,277.75,49642.0,278.26,278.29,277.75,277.75,49642.0
2025-05-27 13:15:00,277.75,277.96,277.66,277.78,9737.0,277.75,277.96,277.66,277.78,9737.0
2025-05-27 13:20:00,277.81,277.83,277.6,277.6,8839.0,277.81,277.83,277.6,277.6,8839.0
2025-05-27 13:25:00,277.66,277.66,276.81,277.03,43885.0,277.66,277.66,276.81,277.03,43885.0
2025-05-27 13:30:00,277.03,277.16,276.93,277.06,10085.0,277.03,277.16,276.93,277.06,10085.0
2025-05-27 13:35:00,277.1,277.56,276.89,277.52,7648.0,277.1,277.56,276.89,277.52,7648.0
2025-05-27 13:40:00,277.56,277.98,277.56,277.94,6161.0,277.56,277.98,277.56,277.94,6161.0
2025-05-27 13:45:00,277.96,278.11,277.94,278.01,3019.0,277.96,278.11,277.94,278.01,3019.0
2025-05-27 13:50:00,278.08,278.25,278.05,278.13,4990.0,278.08,278.25,278.05,278.13,4990.0
2025-05-27 13:55:00,278.23,278.57,278.19,278.49,7980.0,278.23,278.57,278.19,278.49,7980.0
2025-05-27 14:00:00,278.58,278.83,278.54,278.7,4643.0,278.58,278.83,278.54,278.7,4643.0
2025-05-27 14:05:00,278.63,278.66,278.42,278.56,6833.0,278.63,278.66,278.42,278.56,6833.0
2025-05-27 14:10:00,278.56,279.09,278.56,278.95,5761.0,278.56,279.09,278.56,278.95,5761.0
2025-05-27 14:15:00,278.9,279.0,278.83,278.97,5300.0,278.9,279.0,278.83,278.97,5300.0
2025-05-27 14:20:00,279.06,279.16,278.83,278.84,7056.0,279.06,279.16,278.83,278.84,7056.0
2025-05-27 14:25:00,278.83,279.1,278.79,278.91,11022.0,278.83,279.1,278.79,278.91,11022.0
2025-05-27 14:30:00,278.96,279.63,278.96,279.45,10620.0,278.96,279.63,278.96,279.45,10620.0
2025-05-27 14:35:00,279.46,279.55,279.33,279.5,10496.0,279.46,279.55,279.33,279.5,10496.0
2025-05-27 14:40:00,279.47,279.56,279.15,279.15,6504.0,279.47,279.56,279.15,279.15,6504.0
2025-05-27 14:45:00,279.19,279.36,279.08,279.13,6046.0,279.19,279.36,279.08,279.13,6046.0
2025-05-27 14:50:00,279.2,279.45,279.17,279.27,13957.0,279.2,279.45,279.17,279.27,13957.0
2025-05-27 14:55:00,279.3,279.45,279.08,279.21,22746.0,279.3,279.45,279.08,279.21,22746.0
2025-05-27 15:00:00,279.21,279.26,279.07,279.12,7999.0,279.21,279.26,279.07,279.12,7999.0
2025-05-27 15:05:00,279.22,279.39,278.83,278.88,11822.0,279.22,279.39,278.83,278.88,11822.0
2025-05-27 15:10:00,278.88,279.24,278.71,279.19,9811.0,278.88,279.24,278.71,279.19,9811.0
2025-05-27 15:15:00,279.21,279.28,279.0,279.16,22590.0,279.21,279.28,279.0,279.16,22590.0
2025-05-27 15:20:00,279.02,279.14,278.89,278.96,12012.0,279.02,279.14,278.89,278.96,12012.0
2025-05-27 15:25:00,279.0,279.22,278.86,279.16,16626.0,279.0,279.22,278.86,279.16,16626.0
2025-05-27 15:30:00,279.16,279.35,279.08,279.24,12864.0,279.16,279.35,279.08,279.24,12864.0
2025-05-27 15:35:00,279.24,279.53,279.19,279.53,16219.0,279.24,279.53,279.19,279.53,16219.0
2025-05-27 15:40:00,279.5,279.62,279.33,279.49,20719.0,279.5,279.62,279.33,279.49,20719.0
2025-05-27 15:45:00,279.48,279.48,279.07,279.16,28221.0,279.48,279.48,279.07,279.16,28221.0
2025-05-27 15:50:00,279.07,279.51,278.86,279.36,64034.0,279.07,279.51,278.86,279.36,64034.0
2025-05-27 15:55:00,279.39,279.58,279.06,279.51,150749.0,279.39,279.58,279.06,279.51,150749.0
2025-05-28 09:30:00,278.8,279.76,277.84,278.54,29649.0,278.8,279.76,277.84,278.54,29649.0
2025-05-28 09:35:00,278.68,280.23,278.58,280.23,13406.0,278.68,280.23,278.58,280.23,13406.0
2025-05-28 09:40:00,280.14,280.41,279.84,280.15,12005.0,280.14,280.41,279.84,280.15,12005.0
2025-05-28 09:45:00,280.22,280.43,279.81,279.83,19340.0,280.22,280.43,279.81,279.83,19340.0
2025-05-28 09:50:00,279.85,280.39,279.81,279.82,20332.0,279.85,280.39,279.81,279.82,20332.0
2025-05-28 09:55:00,279.97,280.5,279.9,280.38,17477.0,279.97,280.5,279.9,280.38,17477.0
2025-05-28 10:00:00,280.3,280.49,279.81,280.47,8345.0,280.3,280.49,279.81,280.47,8345.0
2025-05-28 10:05:00,280.66,280.74,280.36,280.54,6117.0,280.66,280.74,280.36,280.54,6117.0
2025-05-28 10:10:00,280.64,280.98,280.64,280.88,4266.0,280.64,280.98,280.64,280.88,4266.0
2025-05-28 10:15:00,280.88,280.94,280.57,280.57,16342.0,280.88,280.94,280.57,280.57,16342.0
2025-05-28 10:20:00,280.58,281.34,280.5,281.23,8095.0,280.58,281.34,280.5,281.23,8095.0
2025-05-28 10:25:00,281.24,281.27,280.87,281.02,6595.0,281.24,281.27,280.87,281.02,6595.0
2025-05-28 10:30:00,280.99,281.1,280.54,280.77,13328.0,280.99,281.1,280.54,280.77,13328.0
2025-05-28 10:35:00,280.73,280.98,280.59,280.62,19633.0,280.73,280.98,280.59,280.62,19633.0
2025-05-28 10:40:00,280.65,280.76,280.36,280.37,18052.0,280.65,280.76,280.36,280.37,18052.0
2025-05-28 10:45:00,280.44,280.44,280.07,280.07,16329.0,280.44,280.44,280.07,280.07,16329.0
2025-05-28 10:50:00,280.08,280.46,280.08,280.38,14175.0,280.08,280.46,280.08,280.38,14175.0
2025-05-28 10:55:00,280.44,280.62,280.41,280.57,12532.0,280.44,280.62,280.41,280.57,12532.0
2025-05-28 11:00:00,280.63,280.98,280.37,280.92,5722.0,280.63,280.98,280.37,280.92,5722.0
2025-05-28 11:05:00,280.9,280.95,280.46,280.6,6184.0,280.9,280.95,280.46,280.6,6184.0
2025-05-28 11:10:00,280.54,280.54,279.97,280.07,18773.0,280.54,280.54,279.97,280.07,18773.0
2025-05-28 11:15:00,280.16,280.16,279.84,280.09,18894.0,280.16,280.16,279.84,280.09,18894.0
2025-05-28 11:20:00,280.08,280.2,279.85,279.85,8077.0,280.08,280.2,279.85,279.85,8077.0
2025-05-28 11:25:00,279.84,279.95,279.71,279.78,19408.0,279.84,279.95,279.71,279.78,19408.0
2025-05-28 11:30:00,279.8,280.14,279.52,279.97,35057.0,279.8,280.14,279.52,279.97,35057.0
2025-05-28 11:35:00,279.96,280.2,279.77,280.1,12924.0,279.96,280.2,279.77,280.1,12924.0
2025-05-28 11:40:00,280.26,280.46,280.0,280.16,11909.0,280.26,280.46,280.0,280.16,11909.0
2025-05-28 11:45:00,280.26,280.41,280.19,280.41,4005.0,280.26,280.41,280.19,280.41,4005.0
2025-05-28 11:50:00,280.29,280.62,280.23,280.56,2621.0,280.29,280.62,280.23,280.56,2621.0
2025-05-28 11:55:00,280.5,280.58,280.3,280.31,3906.0,280.5,280.58,280.3,280.31,3906.0
2025-05-28 12:00:00,280.31,280.41,280.23,280.23,10591.0,280.31,280.41,280.23,280.23,10591.0
2025-05-28 12:05:00,280.26,280.58,279.97,280.54,7150.0,280.26,280.58,279.97,280.54,7150.0
2025-05-28 12:10:00,280.54,280.6,280.42,280.54,3289.0,280.54,280.6,280.42,280.54,3289.0
2025-05-28 12:15:00,280.54,280.65,280.26,280.38,68726.0,280.54,280.65,280.26,280.38,68726.0
2025-05-28 12:20:00,280.34,280.43,279.53,279.78,43721.0,280.34,280.43,279.53,279.78,43721.0
2025-05-28 12:25:00,279.8,280.02,279.35,279.57,29680.0,279.8,280.02,279.35,279.57,29680.0
2025-05-28 12:30:00,279.68,279.84,279.22,279.26,14631.0,279.68,279.84,279.22,279.26,14631.0
2025-05-28 12:35:00,279.31,279.57,279.15,279.55,29549.0,279.31,279.57,279.15,279.55,29549.0
2025-05-28 12:40:00,279.55,279.88,279.44,279.73,15258.0,279.55,279.88,279.44,279.73,15258.0
2025-05-28 12:45:00,279.72,280.09,279.67,279.97,23486.0,279.72,280.09,279.67,279.97,23486.0
2025-05-28 12:50:00,280.02,280.25,279.88,280.05,28648.0,280.02,280.25,279.88,280.05,28648.0
2025-05-28 12:55:00,280.09,280.42,280.07,280.3,15418.0,280.09,280.42,280.07,280.3,15418.0
2025-05-28 13:00:00,280.35,280.68,280.26,280.64,23748.0,280.35,280.68,280.26,280.64,23748.0
2025-05-28 13:05:00,280.67,280.74,280.34,280.61,20592.0,280.67,280.74,280.34,280.61,20592.0
2025-05-28 13:10:00,280.52,280.79,280.28,280.29,5833.0,280.52,280.79,280.28,280.29,5833.0
2025-05-28 13:15:00,280.44,280.76,280.4,280.64,9464.0,280.44,280.76,280.4,280.64,9464.0
2025-05-28 13:20:00,280.55,280.63,280.4,280.46,9686.0,280.55,280.63,280.4,280.46,9686.0
2025-05-28 13:25:00,280.46,280.56,280.18,280.56,9651.0,280.46,280.56,280.18,280.56,9651.0
2025-05-28 13:30:00,280.51,280.51,280.21,280.38,10828.0,280.51,280.51,280.21,280.38,10828.0
2025-05-28 13:35:00,280.3,280.37,279.98,280.03,23313.0,280.3,280.37,279.98,280.03,23313.0
2025-05-28 13:40:00,280.0,280.17,280.0,280.07,2652.0,280.0,280.17,280.0,280.07,2652.0
2025-05-28 13:45:00,280.07,280.16,279.8,279.95,13765.0,280.07,280.16,279.8,279.95,13765.0
2025-05-28 13:50:00,279.9,279.94,279.55,279.56,12169.0,279.9,279.94,279.55,279.56,12169.0
2025-05-28 13:55:00,279.56,279.58,278.42,278.71,52743.0,279.56,279.58,278.42,278.71,52743.0
2025-05-28 14:00:00,278.71,278.82,277.64,278.07,24021.0,278.71,278.82,277.64,278.07,24021.0
2025-05-28 14:05:00,278.13,278.24,277.85,277.93,5852.0,278.13,278.24,277.85,277.93,5852.0
2025-05-28 14:10:00,277.86,278.04,277.39,277.54,21014.0,277.86,278.04,277.39,277.54,21014.0
2025-05-28 14:15:00,277.44,277.65,277.37,277.59,3365.0,277.44,277.65,277.37,277.59,3365.0
2025-05-28 14:20:00,277.78,277.86,277.22,277.35,21996.0,277.78,277.86,277.22,277.35,21996.0
2025-05-28 14:25:00,277.46,277.8,277.45,277.79,5929.0,277.46,277.8,277.45,277.79,5929.0
2025-05-28 14:30:00,277.81,278.0,277.77,277.87,6678.0,277.81,278.0,277.77,277.87,6678.0
2025-05-28 14:35:00,277.86,278.24,277.78,277.99,13289.0,277.86,278.24,277.78,277.99,13289.0
2025-05-28 14:40:00,278.1,278.13,277.57,277.57,15653.0,278.1,278.13,277.57,277.57,15653.0
2025-05-28 14:45:00,277.67,277.78,277.54,277.59,3510.0,277.67,277.78,277.54,277.59,3510.0
2025-05-28 14:50:00,277.52,277.53,276.62,277.27,39630.0,277.52,277.53,276.62,277.27,39630.0
2025-05-28 14:55:00,277.09,277.83,276.7,277.83,19610.0,277.09,277.83,276.7,277.83,19610.0
2025-05-28 15:00:00,277.8,278.27,277.41,278.27,48996.0,277.8,278.27,277.41,278.27,48996.0
2025-05-28 15:05:00,278.18,278.64,278.14,278.43,13434.0,278.18,278.64,278.14,278.43,13434.0
2025-05-28 15:10:00,278.43,278.58,277.88,278.14,17269.0,278.43,278.58,277.88,278.14,17269.0
2025-05-28 15:15:00,278.06,278.62,277.97,278.54,10903.0,278.06,278.62,277.97,278.54,10903.0
2025-05-28 15:20:00,278.59,278.6,278.46,278.51,95001.0,278.59,278.6,278.46,278.51,95001.0
2025-05-28 15:25:00,278.58,278.76,278.48,278.6,10462.0,278.58,278.76,278.48,278.6,10462.0
2025-05-28 15:30:00,278.69,278.71,278.4,278.47,9106.0,278.69,278.71,278.4,278.47,9106.0
2025-05-28 15:35:00,278.55,278.75,278.47,278.67,14399.0,278.55,278.75,278.47,278.67,14399.0
2025-05-28 15:40:00,278.64,279.2,278.64,278.91,43451.0,278.64,279.2,278.64,278.91,43451.0
2025-05-28 15:45:00,278.9,279.1,278.62,278.95,32537.0,278.9,279.1,278.62,278.95,32537.0
2025-05-28 15:50:00,278.87,278.91,277.9,278.2,39441.0,278.87,278.91,277.9,278.2,39441.0
2025-05-28 15:55:00,277.95,278.66,277.9,278.4,145754.0,277.95,278.66,277.9,278.4,145754.0
2025-05-29 09:30:00,279.22,279.62,278.4,278.78,52497.0,279.22,279.62,278.4,278.78,52497.0
2025-05-29 09:35:00,278.43,281.25,278.43,280.69,34134.0,278.43,281.25,278.43,280.69,34134.0
2025-05-29 09:40:00,280.88,282.32,280.71,282.13,16659.0,280.88,282.32,280.71,282.13,16659.0
2025-05-29 09:45:00,282.29,282.34,281.38,281.38,15778.0,282.29,282.34,281.38,281.38,15778.0
2025-05-29 09:50:00,281.44,282.13,281.21,282.06,13776.0,281.44,282.13,281.21,282.06,13776.0
2025-05-29 09:55:00,282.09,282.09,281.17,281.25,13904.0,282.09,282.09,281.17,281.25,13904.0
2025-05-29 10:00:00,281.25,281.9,280.9,281.73,29382.0,281.25,281.9,280.9,281.73,29382.0
2025-05-29 10:05:00,281.86,282.11,281.63,281.95,22482.0,281.86,282.11,281.63,281.95,22482.0
2025-05-29 10:10:00,282.06,282.27,281.78,282.21,25926.0,282.06,282.27,281.78,282.21,25926.0
2025-05-29 10:15:00,282.29,282.32,281.52,281.52,15724.0,282.29,282.32,281.52,281.52,15724.0
2025-05-29 10:20:00,281.58,281.9,281.4,281.63,16672.0,281.58,281.9,281.4,281.63,16672.0
2025-05-29 10:25:00,281.89,282.26,281.74,282.25,10212.0,281.89,282.26,281.74,282.25,10212.0
2025-05-29 10:30:00,282.23,282.23,281.73,281.8,18229.0,282.23,282.23,281.73,281.8,18229.0
2025-05-29 10:35:00,281.88,282.67,281.78,282.67,12008.0,281.88,282.67,281.78,282.67,12008.0
2025-05-29 10:40:00,282.59,282.67,281.87,281.94,17300.0,282.59,282.67,281.87,281.94,17300.0
2025-05-29 10:45:00,281.97,282.27,281.78,282.0,10061.0,281.97,282.27,281.78,282.0,10061.0
2025-05-29 10:50:00,282.0,282.51,281.84,282.27,17059.0,282.0,282.51,281.84,282.27,17059.0
2025-05-29 10:55:00,282.23,282.82,282.23,282.64,8492.0,282.23,282.82,282.23,282.64,8492.0
2025-05-29 11:00:00,282.61,282.61,282.02,282.35,5159.0,282.61,282.61,282.02,282.35,5159.0
2025-05-29 11:05:00,282.41,282.75,282.36,282.36,5748.0,282.41,282.75,282.36,282.36,5748.0
2025-05-29 11:10:00,282.48,282.48,281.87,281.9,7403.0,282.48,282.48,281.87,281.9,7403.0
2025-05-29 11:15:00,281.89,282.23,281.89,282.04,8189.0,281.89,282.23,281.89,282.04,8189.0
2025-05-29 11:20:00,282.0,282.24,281.75,282.16,12530.0,282.0,282.24,281.75,282.16,12530.0
2025-05-29 11:25:00,282.09,282.2,281.95,282.19,6579.0,282.09,282.2,281.95,282.19,6579.0
2025-05-29 11:30:00,282.19,282.25,281.38,281.41,30693.0,282.19,282.25,281.38,281.41,30693.0
2025-05-29 11:35:00,281.64,281.78,281.53,281.56,6775.0,281.64,281.78,281.53,281.56,6775.0
2025-05-29 11:40:00,281.56,281.62,281.12,281.13,17513.0,281.56,281.62,281.12,281.13,17513.0
2025-05-29 11:45:00,281.19,281.38,281.11,281.25,11042.0,281.19,281.38,281.11,281.25,11042.0
2025-05-29 11:50:00,281.25,281.6,280.91,281.42,27357.0,281.25,281.6,280.91,281.42,27357.0
2025-05-29 11:55:00,281.52,281.61,280.96,281.06,28106.0,281.52,281.61,280.96,281.06,28106.0
2025-05-29 12:00:00,281.13,281.62,280.72,281.62,12976.0,281.13,281.62,280.72,281.62,12976.0
2025-05-29 12:05:00,281.5,281.54,281.27,281.32,10242.0,281.5,281.54,281.27,281.32,10242.0
2025-05-29 12:10:00,281.3,281.79,281.29,281.72,6568.0,281.3,281.79,281.29,281.72,6568.0
2025-05-29 12:15:00,281.8,282.14,281.8,281.82,4470.0,281.8,282.14,281.8,281.82,4470.0
2025-05-29 12:20:00,281.81,281.97,281.69,281.97,5598.0,281.81,281.97,281.69,281.97,5598.0
2025-05-29 12:25:00,281.94,282.04,281.61,281.9,14593.0,281.94,282.04,281.61,281.9,14593.0
2025-05-29 12:30:00,281.9,282.18,281.85,282.16,8046.0,281.9,282.18,281.85,282.16,8046.0
2025-05-29 12:35:00,282.06,282.24,281.87,282.23,4623.0,282.06,282.24,281.87,282.23,4623.0
2025-05-29 12:40:00,282.12,282.54,282.03,282.42,5074.0,282.12,282.54,282.03,282.42,5074.0
2025-05-29 12:45:00,282.43,282.51,281.87,281.96,11066.0,282.43,282.51,281.87,281.96,11066.0
2025-05-29 12:50:00,281.96,282.16,281.75,282.13,70355.0,281.96,282.16,281.75,282.13,70355.0
2025-05-29 12:55:00,282.07,282.68,282.06,282.5,7342.0,282.07,282.68,282.06,282.5,7342.0
2025-05-29 13:00:00,282.64,282.76,282.14,282.14,23274.0,282.64,282.76,282.14,282.14,23274.0
2025-05-29 13:05:00,282.14,282.28,281.94,281.97,10930.0,282.14,282.28,281.94,281.97,10930.0
2025-05-29 13:10:00,282.01,282.14,281.56,281.57,34002.0,282.01,282.14,281.56,281.57,34002.0
2025-05-29 13:15:00,281.57,281.98,281.57,281.94,8330.0,281.57,281.98,281.57,281.94,8330.0
2025-05-29 13:20:00,281.94,282.33,281.85,281.94,13355.0,281.94,282.33,281.85,281.94,13355.0
2025-05-29 13:25:00,281.94,282.15,281.67,281.82,144604.0,281.94,282.15,281.67,281.82,144604.0
2025-05-29 13:30:00,281.82,281.98,281.65,281.98,78304.0,281.82,281.98,281.65,281.98,78304.0
2025-05-29 13:35:00,281.86,281.92,281.67,281.8,4972.0,281.86,281.92,281.67,281.8,4972.0
2025-05-29 13:40:00,281.8,282.26,281.77,282.23,4115.0,281.8,282.26,281.77,282.23,4115.0
2025-05-29 13:45:00,282.28,282.71,282.16,282.5,5758.0,282.28,282.71,282.16,282.5,5758.0
2025-05-29 13:50:00,282.48,282.69,282.36,282.4,2991.0,282.48,282.69,282.36,282.4,2991.0
2025-05-29 13:55:00,282.34,282.62,282.14,282.14,16842.0,282.34,282.62,282.14,282.14,16842.0
2025-05-29 14:00:00,282.13,282.23,281.88,281.96,13784.0,282.13,282.23,281.88,281.96,13784.0
2025-05-29 14:05:00,281.86,282.35,281.85,282.12,6535.0,281.86,282.35,281.85,282.12,6535.0
2025-05-29 14:10:00,282.04,282.3,281.98,282.11,12372.0,282.04,282.3,281.98,282.11,12372.0
2025-05-29 14:15:00,282.19,282.28,282.01,282.01,5211.0,282.19,282.28,282.01,282.01,5211.0
2025-05-29 14:20:00,282.1,282.25,281.71,282.15,26549.0,282.1,282.25,281.71,282.15,26549.0
2025-05-29 14:25:00,282.12,282.34,281.92,281.98,7743.0,282.12,282.34,281.92,281.98,7743.0
2025-05-29 14:30:00,282.11,282.45,282.08,282.43,3375.0,282.11,282.45,282.08,282.43,3375.0
2025-05-29 14:35:00,282.48,282.71,282.45,282.7,2367.0,282.48,282.71,282.45,282.7,2367.0
2025-05-29 14:40:00,282.63,282.9,282.59,282.81,6380.0,282.63,282.9,282.59,282.81,6380.0
2025-05-29 14:45:00,282.92,282.97,282.56,282.59,6495.0,282.92,282.97,282.56,282.59,6495.0
2025-05-29 14:50:00,282.74,282.74,282.28,282.63,11006.0,282.74,282.74,282.28,282.63,11006.0
2025-05-29 14:55:00,282.63,282.8,282.34,282.49,8811.0,282.63,282.8,282.34,282.49,8811.0
2025-05-29 15:00:00,282.48,282.96,282.48,282.78,7189.0,282.48,282.96,282.48,282.78,7189.0
2025-05-29 15:05:00,282.84,282.92,282.47,282.61,10140.0,282.84,282.92,282.47,282.61,10140.0
2025-05-29 15:10:00,282.61,282.76,282.44,282.7,12699.0,282.61,282.76,282.44,282.7,12699.0
2025-05-29 15:15:00,282.68,282.85,282.58,282.85,8796.0,282.68,282.85,282.58,282.85,8796.0
2025-05-29 15:20:00,282.8,283.03,282.75,282.98,9112.0,282.8,283.03,282.75,282.98,9112.0
2025-05-29 15:25:00,282.98,283.17,282.76,282.9,13019.0,282.98,283.17,282.76,282.9,13019.0
2025-05-29 15:30:00,282.91,283.21,282.91,283.05,16114.0,282.91,283.21,282.91,283.05,16114.0
2025-05-29 15:35:00,283.03,283.16,282.89,283.01,21603.0,283.03,283.16,282.89,283.01,21603.0
2025-05-29 15:40:00,283.08,283.32,283.01,283.32,18862.0,283.08,283.32,283.01,283.32,18862.0
2025-05-29 15:45:00,283.33,283.63,283.14,283.53,24512.0,283.33,283.63,283.14,283.53,24512.0
2025-05-29 15:50:00,283.57,283.82,283.13,283.21,73190.0,283.57,283.82,283.13,283.21,73190.0
2025-05-29 15:55:00,283.27,283.67,283.15,283.59,102290.0,283.27,283.67,283.15,283.59,102290.0
2025-05-30 09:30:00,282.61,284.0,281.04,282.6,45565.0,282.61,284.0,281.04,282.6,45565.0
2025-05-30 09:35:00,282.7,283.03,282.04,282.8,16520.0,282.7,283.03,282.04,282.8,16520.0
2025-05-30 09:40:00,282.85,283.09,282.35,283.09,5121.0,282.85,283.09,282.35,283.09,5121.0
2025-05-30 09:45:00,283.2,283.58,282.63,282.63,7685.0,283.2,283.58,282.63,282.63,7685.0
2025-05-30 09:50:00,282.51,283.98,282.4,283.66,22938.0,282.51,283.98,282.4,283.66,22938.0
2025-05-30 09:55:00,283.66,284.07,283.53,283.98,17832.0,283.66,284.07,283.53,283.98,17832.0
2025-05-30 10:00:00,283.94,284.35,283.6,283.96,7168.0,283.94,284.35,283.6,283.96,7168.0
2025-05-30 10:05:00,284.14,284.21,283.81,284.02,13627.0,284.14,284.21,283.81,284.02,13627.0
2025-05-30 10:10:00,284.08,284.92,284.03,284.67,10574.0,284.08,284.92,284.03,284.67,10574.0
2025-05-30 10:15:00,284.61,285.5,284.51,285.27,9022.0,284.61,285.5,284.51,285.27,9022.0
2025-05-30 10:20:00,285.48,285.58,285.07,285.22,6794.0,285.48,285.58,285.07,285.22,6794.0
2025-05-30 10:25:00,285.26,285.82,285.06,285.82,5684.0,285.26,285.82,285.06,285.82,5684.0
2025-05-30 10:30:00,285.71,285.71,285.04,285.23,42992.0,285.71,285.71,285.04,285.23,42992.0
2025-05-30 10:35:00,285.2,285.51,285.2,285.39,10670.0,285.2,285.51,285.2,285.39,10670.0
2025-05-30 10:40:00,285.47,285.55,285.0,285.01,38758.0,285.47,285.55,285.0,285.01,38758.0
2025-05-30 10:45:00,284.99,285.41,284.92,285.38,27372.0,284.99,285.41,284.92,285.38,27372.0
2025-05-30 10:50:00,285.41,285.55,284.82,285.55,24607.0,285.41,285.55,284.82,285.55,24607.0
2025-05-30 10:55:00,285.62,285.88,285.39,285.61,37361.0,285.62,285.88,285.39,285.61,37361.0
2025-05-30 11:00:00,285.62,285.77,285.08,285.52,9288.0,285.62,285.77,285.08,285.52,9288.0
2025-05-30 11:05:00,285.54,285.83,285.37,285.76,11833.0,285.54,285.83,285.37,285.76,11833.0
2025-05-30 11:10:00,285.82,286.19,285.71,285.84,10286.0,285.82,286.19,285.71,285.84,10286.0
2025-05-30 11:15:00,285.85,285.85,285.26,285.59,7461.0,285.85,285.85,285.26,285.59,7461.0
2025-05-30 11:20:00,285.59,285.75,285.31,285.72,7325.0,285.59,285.75,285.31,285.72,7325.0
2025-05-30 11:25:00,285.75,286.13,285.68,286.13,12295.0,285.75,286.13,285.68,286.13,12295.0
2025-05-30 11:30:00,286.07,286.44,286.01,286.18,17713.0,286.07,286.44,286.01,286.18,17713.0
2025-05-30 11:35:00,286.16,286.3,285.96,286.13,7144.0,286.16,286.3,285.96,286.13,7144.0
2025-05-30 11:40:00,286.1,286.1,285.86,286.09,3756.0,286.1,286.1,285.86,286.09,3756.0
2025-05-30 11:45:00,286.09,286.31,285.75,286.21,7084.0,286.09,286.31,285.75,286.21,7084.0
2025-05-30 11:50:00,286.26,286.69,286.1,286.24,9739.0,286.26,286.69,286.1,286.24,9739.0
2025-05-30 11:55:00,286.24,286.4,285.72,286.24,90720.0,286.24,286.4,285.72,286.24,90720.0
2025-05-30 12:00:00,286.16,286.41,285.97,286.32,6900.0,286.16,286.41,285.97,286.32,6900.0
2025-05-30 12:05:00,286.38,286.88,286.22,286.88,8848.0,286.38,286.88,286.22,286.88,8848.0
2025-05-30 12:10:00,286.88,286.96,286.25,286.34,6726.0,286.88,286.96,286.25,286.34,6726.0
2025-05-30 12:15:00,286.34,286.39,286.03,286.31,13982.0,286.34,286.39,286.03,286.31,13982.0
2025-05-30 12:20:00,286.34,286.75,286.32,286.6,20553.0,286.34,286.75,286.32,286.6,20553.0
2025-05-30 12:25:00,286.52,286.69,285.63,285.74,34971.0,286.52,286.69,285.63,285.74,34971.0
2025-05-30 12:30:00,285.64,285.75,285.02,285.41,14431.0,285.64,285.75,285.02,285.41,14431.0
2025-05-30 12:35:00,285.53,285.85,285.33,285.77,53047.0,285.53,285.85,285.33,285.77,53047.0
2025-05-30 12:40:00,285.86,285.86,285.14,285.17,14376.0,285.86,285.86,285.14,285.17,14376.0
2025-05-30 12:45:00,285.24,285.36,285.02,285.36,31657.0,285.24,285.36,285.02,285.36,31657.0
2025-05-30 12:50:00,285.32,285.76,285.29,285.63,8067.0,285.32,285.76,285.29,285.63,8067.0
2025-05-30 12:55:00,285.52,285.66,285.02,285.35,8675.0,285.52,285.66,285.02,285.35,8675.0
2025-05-30 13:00:00,285.42,286.18,285.35,286.16,21805.0,285.42,286.18,285.35,286.16,21805.0
2025-05-30 13:05:00,286.16,286.37,286.0,286.37,14221.0,286.16,286.37,286.0,286.37,14221.0
2025-05-30 13:10:00,286.27,286.61,286.13,286.44,8710.0,286.27,286.61,286.13,286.44,8710.0
2025-05-30 13:15:00,286.41,286.99,286.36,286.99,6636.0,286.41,286.99,286.36,286.99,6636.0
2025-05-30 13:20:00,286.93,287.17,286.73,287.01,7572.0,286.93,287.17,286.73,287.01,7572.0
2025-05-30 13:25:00,287.09,287.09,286.86,287.02,8892.0,287.09,287.09,286.86,287.02,8892.0
2025-05-30 13:30:00,287.04,287.04,286.58,286.69,13462.0,287.04,287.04,286.58,286.69,13462.0
2025-05-30 13:35:00,286.71,286.95,286.67,286.87,6235.0,286.71,286.95,286.67,286.87,6235.0
2025-05-30 13:40:00,286.85,287.04,286.64,286.64,4810.0,286.85,287.04,286.64,286.64,4810.0
2025-05-30 13:45:00,286.64,287.05,286.61,286.93,14789.0,286.64,287.05,286.61,286.93,14789.0
2025-05-30 13:50:00,287.01,287.24,286.89,287.24,9385.0,287.01,287.24,286.89,287.24,9385.0
2025-05-30 13:55:00,287.16,287.16,286.61,286.72,9202.0,287.16,287.16,286.61,286.72,9202.0
2025-05-30 14:00:00,286.77,287.17,286.77,287.15,10317.0,286.77,287.17,286.77,287.15,10317.0
2025-05-30 14:05:00,287.15,287.72,287.08,287.58,10851.0,287.15,287.72,287.08,287.58,10851.0
2025-05-30 14:10:00,287.63,287.98,287.47,287.54,10430.0,287.63,287.98,287.47,287.54,10430.0
2025-05-30 14:15:00,287.46,287.7,287.29,287.65,12786.0,287.46,287.7,287.29,287.65,12786.0
2025-05-30 14:20:00,287.44,287.51,287.15,287.45,7690.0,287.44,287.51,287.15,287.45,7690.0
2025-05-30 14:25:00,287.46,287.55,287.28,287.44,7698.0,287.46,287.55,287.28,287.44,7698.0
2025-05-30 14:30:00,287.44,287.48,287.16,287.17,10974.0,287.44,287.48,287.16,287.17,10974.0
2025-05-30 14:35:00,287.22,287.44,287.11,287.21,5804.0,287.22,287.44,287.11,287.21,5804.0
2025-05-30 14:40:00,287.28,287.39,286.99,287.03,11220.0,287.28,287.39,286.99,287.03,11220.0
2025-05-30 14:45:00,287.02,287.45,287.01,287.34,8011.0,287.02,287.45,287.01,287.34,8011.0
2025-05-30 14:50:00,287.34,287.59,287.15,287.5,10904.0,287.34,287.59,287.15,287.5,10904.0
2025-05-30 14:55:00,287.5,287.51,287.27,287.42,26238.0,287.5,287.51,287.27,287.42,26238.0
2025-05-30 15:00:00,287.42,287.59,287.25,287.53,14371.0,287.42,287.59,287.25,287.53,14371.0
2025-05-30 15:05:00,287.57,287.84,287.54,287.61,15358.0,287.57,287.84,287.54,287.61,15358.0
2025-05-30 15:10:00,287.64,287.96,287.63,287.82,18810.0,287.64,287.96,287.63,287.82,18810.0
2025-05-30 15:15:00,287.86,288.2,287.81,288.06,16155.0,287.86,288.2,287.81,288.06,16155.0
2025-05-30 15:20:00,288.09,288.11,287.89,288.03,21852.0,288.09,288.11,287.89,288.03,21852.0
2025-05-30 15:25:00,288.0,288.22,287.84,287.86,23628.0,288.0,288.22,287.84,287.86,23628.0
2025-05-30 15:30:00,287.72,288.06,287.5,288.0,23883.0,287.72,288.06,287.5,288.0,23883.0
2025-05-30 15:35:00,288.0,288.32,287.9,288.0,29752.0,288.0,288.32,287.9,288.0,29752.0
2025-05-30 15:40:00,287.98,288.1,287.5,288.03,27428.0,287.98,288.1,287.5,288.03,27428.0
2025-05-30 15:45:00,288.06,288.41,287.78,288.31,35779.0,288.06,288.41,287.78,288.31,35779.0
2025-05-30 15:50:00,288.24,288.81,287.75,288.13,125812.0,288.24,288.81,287.75,288.13,125812.0
2025-05-30 15:55:00,288.22,288.67,287.8,287.81,269687.0,288.22,288.67,287.8,287.81,269687.0
2025-06-02 09:30:00,285.58,287.0,284.82,286.94,47576.0,285.58,287.0,284.82,286.94,47576.0
2025-06-02 09:35:00,286.93,287.95,286.6,286.69,14497.0,286.93,287.95,286.6,286.69,14497.0
2025-06-02 09:40:00,286.69,287.52,286.38,287.29,7995.0,286.69,287.52,286.38,287.29,7995.0
2025-06-02 09:45:00,287.43,287.52,286.41,286.56,10412.0,287.43,287.52,286.41,286.56,10412.0
2025-06-02 09:50:00,286.51,286.52,285.7,286.11,7965.0,286.51,286.52,285.7,286.11,7965.0
2025-06-02 09:55:00,285.97,285.98,285.27,285.32,11881.0,285.97,285.98,285.27,285.32,11881.0
2025-06-02 10:00:00,285.31,285.74,284.77,285.67,23038.0,285.31,285.74,284.77,285.67,23038.0
2025-06-02 10:05:00,285.83,286.62,285.7,286.42,18968.0,285.83,286.62,285.7,286.42,18968.0
2025-06-02 10:10:00,286.5,286.91,286.34,286.8,8093.0,286.5,286.91,286.34,286.8,8093.0
2025-06-02 10:15:00,286.71,287.06,286.51,286.93,11094.0,286.71,287.06,286.51,286.93,11094.0
2025-06-02 10:20:00,286.96,287.93,286.82,287.61,11829.0,286.96,287.93,286.82,287.61,11829.0
2025-06-02 10:25:00,287.9,288.18,287.76,288.11,10513.0,287.9,288.18,287.76,288.11,10513.0
2025-06-02 10:30:00,288.25,288.9,287.96,288.81,11932.0,288.25,288.9,287.96,288.81,11932.0
2025-06-02 10:35:00,288.7,288.79,287.95,288.32,8409.0,288.7,288.79,287.95,288.32,8409.0
2025-06-02 10:40:00,288.44,288.87,288.3,288.85,10686.0,288.44,288.87,288.3,288.85,10686.0
2025-06-02 10:45:00,288.77,289.19,288.56,289.19,6713.0,288.77,289.19,288.56,289.19,6713.0
2025-06-02 10:50:00,289.02,289.28,288.92,288.99,16459.0,289.02,289.28,288.92,288.99,16459.0
2025-06-02 10:55:00,288.89,289.0,288.64,288.82,20634.0,288.89,289.0,288.64,288.82,20634.0
2025-06-02 11:00:00,288.8,288.8,287.63,288.09,23087.0,288.8,288.8,287.63,288.09,23087.0
2025-06-02 11:05:00,288.09,288.44,287.88,287.88,10939.0,288.09,288.44,287.88,287.88,10939.0
2025-06-02 11:10:00,287.92,288.29,287.87,288.21,7338.0,287.92,288.29,287.87,288.21,7338.0
2025-06-02 11:15:00,288.15,288.51,288.1,288.45,6531.0,288.15,288.51,288.1,288.45,6531.0
2025-06-02 11:20:00,288.45,288.68,288.29,288.61,8204.0,288.45,288.68,288.29,288.61,8204.0
2025-06-02 11:25:00,288.57,288.57,287.91,287.91,4487.0,288.57,288.57,287.91,287.91,4487.0
2025-06-02 11:30:00,287.78,288.27,287.65,288.13,13117.0,287.78,288.27,287.65,288.13,13117.0
2025-06-02 11:35:00,288.13,288.18,287.89,287.89,9430.0,288.13,288.18,287.89,287.89,9430.0
2025-06-02 11:40:00,287.82,288.46,287.55,288.46,11337.0,287.82,288.46,287.55,288.46,11337.0
2025-06-02 11:45:00,288.46,288.86,288.45,288.82,12689.0,288.46,288.86,288.45,288.82,12689.0
2025-06-02 11:50:00,288.9,289.38,288.84,289.28,5830.0,288.9,289.38,288.84,289.28,5830.0
2025-06-02 11:55:00,289.29,289.38,289.13,289.21,8872.0,289.29,289.38,289.13,289.21,8872.0
2025-06-02 12:00:00,289.21,289.21,288.55,288.87,7198.0,289.21,289.21,288.55,288.87,7198.0
2025-06-02 12:05:00,288.91,288.98,288.64,288.71,6474.0,288.91,288.98,288.64,288.71,6474.0
2025-06-02 12:10:00,288.86,289.11,288.85,289.04,2732.0,288.86,289.11,288.85,289.04,2732.0
2025-06-02 12:15:00,289.14,289.3,288.94,289.3,5230.0,289.14,289.3,288.94,289.3,5230.0
2025-06-02 12:20:00,289.3,289.45,288.88,288.91,7167.0,289.3,289.45,288.88,288.91,7167.0
2025-06-02 12:25:00,288.93,289.0,288.6,288.71,6441.0,288.93,289.0,288.6,288.71,6441.0
2025-06-02 12:30:00,288.82,288.93,288.66,288.92,3341.0,288.82,288.93,288.66,288.92,3341.0
2025-06-02 12:35:00,288.96,289.13,288.91,288.91,5323.0,288.96,289.13,288.91,288.91,5323.0
2025-06-02 12:40:00,288.93,289.0,288.59,288.59,8415.0,288.93,289.0,288.59,288.59,8415.0
2025-06-02 12:45:00,288.57,288.83,288.4,288.47,12408.0,288.57,288.83,288.4,288.47,12408.0
2025-06-02 12:50:00,288.49,288.56,288.29,288.56,11085.0,288.49,288.56,288.29,288.56,11085.0
2025-06-02 12:55:00,288.43,288.52,288.15,288.37,2485.0,288.43,288.52,288.15,288.37,2485.0
2025-06-02 13:00:00,288.43,288.49,288.17,288.36,6930.0,288.43,288.49,288.17,288.36,6930.0
2025-06-02 13:05:00,288.36,288.94,288.27,288.81,10622.0,288.36,288.94,288.27,288.81,10622.0
2025-06-02 13:10:00,288.8,288.91,287.99,287.99,13750.0,288.8,288.91,287.99,287.99,13750.0
2025-06-02 13:15:00,288.07,288.23,287.47,287.67,12658.0,288.07,288.23,287.47,287.67,12658.0
2025-06-02 13:20:00,287.59,287.59,287.22,287.22,17153.0,287.59,287.59,287.22,287.22,17153.0
2025-06-02 13:25:00,287.21,287.24,286.8,287.07,8701.0,287.21,287.24,286.8,287.07,8701.0
2025-06-02 13:30:00,287.04,287.67,287.03,287.31,18709.0,287.04,287.67,287.03,287.31,18709.0
2025-06-02 13:35:00,287.26,287.6,287.26,287.36,15179.0,287.26,287.6,287.26,287.36,15179.0
2025-06-02 13:40:00,287.4,287.75,287.4,287.54,13137.0,287.4,287.75,287.4,287.54,13137.0
2025-06-02 13:45:00,287.47,287.8,287.35,287.36,11805.0,287.47,287.8,287.35,287.36,11805.0
2025-06-02 13:50:00,287.17,287.71,287.01,287.61,14701.0,287.17,287.71,287.01,287.61,14701.0
2025-06-02 13:55:00,287.48,287.76,287.47,287.51,3160.0,287.48,287.76,287.47,287.51,3160.0
2025-06-02 14:00:00,287.39,287.64,287.18,287.26,5846.0,287.39,287.64,287.18,287.26,5846.0
2025-06-02 14:05:00,287.26,287.33,286.64,286.64,12552.0,287.26,287.33,286.64,286.64,12552.0
2025-06-02 14:10:00,286.62,286.65,286.25,286.3,4247.0,286.62,286.65,286.25,286.3,4247.0
2025-06-02 14:15:00,286.43,287.12,286.38,287.07,7975.0,286.43,287.12,286.38,287.07,7975.0
2025-06-02 14:20:00,287.01,287.33,287.01,287.18,9734.0,287.01,287.33,287.01,287.18,9734.0
2025-06-02 14:25:00,287.18,287.38,287.04,287.23,11210.0,287.18,287.38,287.04,287.23,11210.0
2025-06-02 14:30:00,287.36,287.66,287.36,287.48,3698.0,287.36,287.66,287.36,287.48,3698.0
2025-06-02 14:35:00,287.54,287.58,286.98,286.98,7923.0,287.54,287.58,286.98,286.98,7923.0
2025-06-02 14:40:00,286.95,287.23,286.68,287.13,7173.0,286.95,287.23,286.68,287.13,7173.0
2025-06-02 14:45:00,287.13,287.25,287.01,287.02,3677.0,287.13,287.25,287.01,287.02,3677.0
2025-06-02 14:50:00,287.04,287.07,286.76,286.8,4868.0,287.04,287.07,286.76,286.8,4868.0
2025-06-02 14:55:00,286.81,286.95,286.68,286.9,7233.0,286.81,286.95,286.68,286.9,7233.0
2025-06-02 15:00:00,286.88,287.12,286.87,287.0,13909.0,286.88,287.12,286.87,287.0,13909.0
2025-06-02 15:05:00,287.11,287.3,287.1,287.23,9064.0,287.11,287.3,287.1,287.23,9064.0
2025-06-02 15:10:00,287.21,287.29,287.07,287.14,21033.0,287.21,287.29,287.07,287.14,21033.0
2025-06-02 15:15:00,287.2,287.27,287.07,287.21,12138.0,287.2,287.27,287.07,287.21,12138.0
2025-06-02 15:20:00,287.19,287.76,287.14,287.71,11761.0,287.19,287.76,287.14,287.71,11761.0
2025-06-02 15:25:00,287.65,287.75,287.46,287.47,11093.0,287.65,287.75,287.46,287.47,11093.0
2025-06-02 15:30:00,287.41,287.44,287.18,287.36,6568.0,287.41,287.44,287.18,287.36,6568.0
2025-06-02 15:35:00,287.37,287.73,287.33,287.7,8654.0,287.37,287.73,287.33,287.7,8654.0
2025-06-02 15:40:00,287.63,287.83,287.56,287.75,9806.0,287.63,287.83,287.56,287.75,9806.0
2025-06-02 15:45:00,287.75,287.87,287.45,287.45,13586.0,287.75,287.87,287.45,287.45,13586.0
2025-06-02 15:50:00,287.5,287.91,287.29,287.91,26258.0,287.5,287.91,287.29,287.91,26258.0
2025-06-02 15:55:00,287.95,288.54,287.94,288.54,78978.0,287.95,288.54,287.94,288.54,78978.0
2025-06-03 09:30:00,286.11,286.48,283.04,284.98,45852.0,286.11,286.48,283.04,284.98,45852.0
2025-06-03 09:35:00,285.03,287.44,284.94,287.27,37740.0,285.03,287.44,284.94,287.27,37740.0
2025-06-03 09:40:00,287.33,289.47,287.33,289.19,8740.0,287.33,289.47,287.33,289.19,8740.0
2025-06-03 09:45:00,289.12,290.48,288.79,290.27,18992.0,289.12,290.48,288.79,290.27,18992.0
2025-06-03 09:50:00,290.29,290.32,288.4,288.74,14435.0,290.29,290.32,288.4,288.74,14435.0
2025-06-03 09:55:00,288.89,289.28,288.47,288.58,11367.0,288.89,289.28,288.47,288.58,11367.0
2025-06-03 10:00:00,288.79,288.81,288.0,288.36,19122.0,288.79,288.81,288.0,288.36,19122.0
2025-06-03 10:05:00,288.35,288.42,287.88,288.09,9919.0,288.35,288.42,287.88,288.09,9919.0
2025-06-03 10:10:00,288.09,288.14,287.09,288.14,7606.0,288.09,288.14,287.09,288.14,7606.0
2025-06-03 10:15:00,288.51,288.89,288.4,288.88,4826.0,288.51,288.89,288.4,288.88,4826.0
2025-06-03 10:20:00,288.92,289.27,288.92,289.15,3403.0,288.92,289.27,288.92,289.15,3403.0
2025-06-03 10:25:00,289.13,289.23,288.33,289.17,8276.0,289.13,289.23,288.33,289.17,8276.0
2025-06-03 10:30:00,289.21,289.6,288.82,289.54,10075.0,289.21,289.6,288.82,289.54,10075.0
2025-06-03 10:35:00,289.61,290.56,289.61,290.0,7108.0,289.61,290.56,289.61,290.0,7108.0
2025-06-03 10:40:00,290.06,290.6,290.06,290.46,3564.0,290.06,290.6,290.06,290.46,3564.0
2025-06-03 10:45:00,290.5,290.87,290.04,290.25,15242.0,290.5,290.87,290.04,290.25,15242.0
2025-06-03 10:50:00,290.26,290.44,289.92,290.25,7103.0,290.26,290.44,289.92,290.25,7103.0
2025-06-03 10:55:00,290.33,291.18,290.33,290.96,13838.0,290.33,291.18,290.33,290.96,13838.0
2025-06-03 11:00:00,291.02,291.12,290.63,291.03,10822.0,291.02,291.12,290.63,291.03,10822.0
2025-06-03 11:05:00,291.04,291.49,290.79,291.44,6950.0,291.04,291.49,290.79,291.44,6950.0
2025-06-03 11:10:00,291.49,291.65,290.85,290.86,13964.0,291.49,291.65,290.85,290.86,13964.0
2025-06-03 11:15:00,290.99,290.99,289.58,289.72,7834.0,290.99,290.99,289.58,289.72,7834.0
2025-06-03 11:20:00,289.79,290.34,289.6,290.21,12631.0,289.79,290.34,289.6,290.21,12631.0
2025-06-03 11:25:00,290.2,290.31,289.97,290.12,3587.0,290.2,290.31,289.97,290.12,3587.0
2025-06-03 11:30:00,290.15,290.23,289.71,290.07,4105.0,290.15,290.23,289.71,290.07,4105.0
2025-06-03 11:35:00,290.09,290.47,290.03,290.47,3244.0,290.09,290.47,290.03,290.47,3244.0
2025-06-03 11:40:00,290.3,290.44,289.91,289.99,5213.0,290.3,290.44,289.91,289.99,5213.0
2025-06-03 11:45:00,290.22,291.06,290.2,290.75,4210.0,290.22,291.06,290.2,290.75,4210.0
2025-06-03 11:50:00,290.87,291.03,289.88,289.88,6317.0,290.87,291.03,289.88,289.88,6317.0
2025-06-03 11:55:00,289.73,290.0,289.5,289.98,8343.0,289.73,290.0,289.5,289.98,8343.0
2025-06-03 12:00:00,290.03,290.64,289.96,290.64,8893.0,290.03,290.64,289.96,290.64,8893.0
2025-06-03 12:05:00,290.5,290.5,289.57,290.11,10045.0,290.5,290.5,289.57,290.11,10045.0
2025-06-03 12:10:00,290.25,290.62,290.18,290.25,3610.0,290.25,290.62,290.18,290.25,3610.0
2025-06-03 12:15:00,290.07,290.55,289.89,290.33,3847.0,290.07,290.55,289.89,290.33,3847.0
2025-06-03 12:20:00,290.37,290.37,289.75,289.9,4718.0,290.37,290.37,289.75,289.9,4718.0
2025-06-03 12:25:00,289.9,289.9,289.2,289.34,9082.0,289.9,289.9,289.2,289.34,9082.0
2025-06-03 12:30:00,289.4,289.75,289.28,289.58,8184.0,289.4,289.75,289.28,289.58,8184.0
2025-06-03 12:35:00,289.8,289.9,289.62,289.69,8883.0,289.8,289.9,289.62,289.69,8883.0
2025-06-03 12:40:00,289.62,289.64,289.21,289.59,12821.0,289.62,289.64,289.21,289.59,12821.0
2025-06-03 12:45:00,289.59,289.76,289.24,289.3,6608.0,289.59,289.76,289.24,289.3,6608.0
2025-06-03 12:50:00,289.31,289.32,289.06,289.31,5991.0,289.31,289.32,289.06,289.31,5991.0
2025-06-03 12:55:00,289.25,289.5,289.25,289.3,8321.0,289.25,289.5,289.25,289.3,8321.0
2025-06-03 13:00:00,289.36,290.17,289.35,290.11,10517.0,289.36,290.17,289.35,290.11,10517.0
2025-06-03 13:05:00,290.04,290.33,289.89,290.11,9915.0,290.04,290.33,289.89,290.11,9915.0
2025-06-03 13:10:00,290.17,290.55,290.01,290.27,12571.0,290.17,290.55,290.01,290.27,12571.0
2025-06-03 13:15:00,290.29,290.57,290.18,290.37,7148.0,290.29,290.57,290.18,290.37,7148.0
2025-06-03 13:20:00,290.35,290.81,290.04,290.75,4534.0,290.35,290.81,290.04,290.75,4534.0
2025-06-03 13:25:00,290.62,290.71,290.36,290.53,2975.0,290.62,290.71,290.36,290.53,2975.0
2025-06-03 13:30:00,290.44,291.29,290.44,291.29,16251.0,290.44,291.29,290.44,291.29,16251.0
2025-06-03 13:35:00,291.24,291.24,290.87,290.94,3054.0,291.24,291.24,290.87,290.94,3054.0
2025-06-03 13:40:00,291.07,291.08,290.78,290.9,2341.0,291.07,291.08,290.78,290.9,2341.0
2025-06-03 13:45:00,290.92,291.23,290.81,291.19,7186.0,290.92,291.23,290.81,291.19,7186.0
2025-06-03 13:50:00,291.26,291.37,291.16,291.28,7563.0,291.26,291.37,291.16,291.28,7563.0
2025-06-03 13:55:00,291.22,291.4,291.03,291.22,12494.0,291.22,291.4,291.03,291.22,12494.0
2025-06-03 14:00:00,291.19,291.4,290.45,290.93,5899.0,291.19,291.4,290.45,290.93,5899.0
2025-06-03 14:05:00,291.08,291.08,290.52,290.6,14159.0,291.08,291.08,290.52,290.6,14159.0
2025-06-03 14:10:00,290.67,290.93,290.65,290.84,4031.0,290.67,290.93,290.65,290.84,4031.0
2025-06-03 14:15:00,290.94,291.08,290.6,291.08,3556.0,290.94,291.08,290.6,291.08,3556.0
2025-06-03 14:20:00,291.06,291.18,290.91,291.18,6650.0,291.06,291.18,290.91,291.18,6650.0
2025-06-03 14:25:00,291.11,291.18,290.87,291.0,4556.0,291.11,291.18,290.87,291.0,4556.0
2025-06-03 14:30:00,291.08,291.26,290.99,291.21,9755.0,291.08,291.26,290.99,291.21,9755.0
2025-06-03 14:35:00,291.13,291.35,291.1,291.32,14297.0,291.13,291.35,291.1,291.32,14297.0
2025-06-03 14:40:00,291.32,291.53,291.18,291.53,7985.0,291.32,291.53,291.18,291.53,7985.0
2025-06-03 14:45:00,291.53,291.76,291.42,291.53,10766.0,291.53,291.76,291.42,291.53,10766.0
2025-06-03 14:50:00,291.63,291.63,291.03,291.15,9337.0,291.63,291.63,291.03,291.15,9337.0
2025-06-03 14:55:00,291.07,291.13,290.87,290.99,3975.0,291.07,291.13,290.87,290.99,3975.0
2025-06-03 15:00:00,291.01,291.01,290.7,290.81,3188.0,291.01,291.01,290.7,290.81,3188.0
2025-06-03 15:05:00,290.76,290.81,290.51,290.54,3847.0,290.76,290.81,290.51,290.54,3847.0
2025-06-03 15:10:00,290.5,290.85,290.4,290.69,6886.0,290.5,290.85,290.4,290.69,6886.0
2025-06-03 15:15:00,290.77,290.99,290.72,290.8,9767.0,290.77,290.99,290.72,290.8,9767.0
2025-06-03 15:20:00,290.8,290.87,290.45,290.49,7116.0,290.8,290.87,290.45,290.49,7116.0
2025-06-03 15:25:00,290.52,290.58,290.44,290.52,9787.0,290.52,290.58,290.44,290.52,9787.0
2025-06-03 15:30:00,290.47,290.93,290.44,290.9,7849.0,290.47,290.93,290.44,290.9,7849.0
2025-06-03 15:35:00,290.83,291.04,290.69,290.97,12628.0,290.83,291.04,290.69,290.97,12628.0
2025-06-03 15:40:00,290.92,290.92,290.51,290.67,4764.0,290.92,290.92,290.51,290.67,4764.0
2025-06-03 15:45:00,290.57,290.78,290.03,290.04,12455.0,290.57,290.78,290.03,290.04,12455.0
2025-06-03 15:50:00,289.95,290.12,289.46,289.89,34121.0,289.95,290.12,289.46,289.89,34121.0
2025-06-03 15:55:00,289.88,289.93,289.5,289.65,117479.0,289.88,289.93,289.5,289.65,117479.0
2025-06-04 09:30:00,290.19,292.63,289.42,292.56,43826.0,290.19,292.63,289.42,292.56,43826.0
2025-06-04 09:35:00,292.66,293.21,292.22,292.68,19738.0,292.66,293.21,292.22,292.68,19738.0
2025-06-04 09:40:00,292.57,292.58,291.28,291.88,11669.0,292.57,292.58,291.28,291.88,11669.0
2025-06-04 09:45:00,292.0,292.2,291.11,291.11,7418.0,292.0,292.2,291.11,291.11,7418.0
2025-06-04 09:50:00,291.38,291.73,291.29,291.32,5637.0,291.38,291.73,291.29,291.32,5637.0
2025-06-04 09:55:00,291.14,291.24,289.98,290.34,6189.0,291.14,291.24,289.98,290.34,6189.0
2025-06-04 10:00:00,290.34,290.77,290.11,290.11,9921.0,290.34,290.77,290.11,290.11,9921.0
2025-06-04 10:05:00,290.21,290.22,289.36,289.84,7789.0,290.21,290.22,289.36,289.84,7789.0
2025-06-04 10:10:00,289.82,290.22,289.45,290.15,10285.0,289.82,290.22,289.45,290.15,10285.0
2025-06-04 10:15:00,290.28,290.44,289.94,290.26,6125.0,290.28,290.44,289.94,290.26,6125.0
2025-06-04 10:20:00,290.35,291.25,290.27,291.25,5184.0,290.35,291.25,290.27,291.25,5184.0
2025-06-04 10:25:00,291.06,291.32,290.66,290.8,6431.0,291.06,291.32,290.66,290.8,6431.0
2025-06-04 10:30:00,290.93,290.93,289.78,289.96,9233.0,290.93,290.93,289.78,289.96,9233.0
2025-06-04 10:35:00,289.91,289.99,289.43,289.44,9210.0,289.91,289.99,289.43,289.44,9210.0
2025-06-04 10:40:00,289.44,289.55,289.18,289.53,17634.0,289.44,289.55,289.18,289.53,17634.0
2025-06-04 10:45:00,289.63,290.98,289.6,290.58,6632.0,289.63,290.98,289.6,290.58,6632.0
2025-06-04 10:50:00,290.76,290.94,290.27,290.45,7996.0,290.76,290.94,290.27,290.45,7996.0
2025-06-04 10:55:00,290.44,291.06,290.31,291.0,7205.0,290.44,291.06,290.31,291.0,7205.0
2025-06-04 11:00:00,291.13,291.13,290.01,290.32,2673.0,291.13,291.13,290.01,290.32,2673.0
2025-06-04 11:05:00,290.43,290.71,290.21,290.65,7857.0,290.43,290.71,290.21,290.65,7857.0
2025-06-04 11:10:00,290.65,290.74,290.21,290.25,7828.0,290.65,290.74,290.21,290.25,7828.0
2025-06-04 11:15:00,290.16,290.5,290.06,290.32,8312.0,290.16,290.5,290.06,290.32,8312.0
2025-06-04 11:20:00,290.07,290.14,289.66,289.93,6791.0,290.07,290.14,289.66,289.93,6791.0
2025-06-04 11:25:00,289.94,290.34,289.94,289.99,10194.0,289.94,290.34,289.94,289.99,10194.0
2025-06-04 11:30:00,290.05,290.3,289.73,290.03,7846.0,290.05,290.3,289.73,290.03,7846.0
2025-06-04 11:35:00,290.3,290.44,290.05,290.41,3571.0,290.3,290.44,290.05,290.41,3571.0
2025-06-04 11:40:00,290.41,290.52,290.15,290.49,6484.0,290.41,290.52,290.15,290.49,6484.0
2025-06-04 11:45:00,290.37,290.51,290.1,290.49,3027.0,290.37,290.51,290.1,290.49,3027.0
2025-06-04 11:50:00,290.45,290.45,290.06,290.34,2730.0,290.45,290.45,290.06,290.34,2730.0
2025-06-04 11:55:00,290.34,290.6,290.14,290.15,5110.0,290.34,290.6,290.14,290.15,5110.0
2025-06-04 12:00:00,290.24,290.24,289.5,289.76,9865.0,290.24,290.24,289.5,289.76,9865.0
2025-06-04 12:05:00,289.78,290.26,289.72,290.26,3669.0,289.78,290.26,289.72,290.26,3669.0
2025-06-04 12:10:00,290.22,290.22,289.86,289.9,6390.0,290.22,290.22,289.86,289.9,6390.0
2025-06-04 12:15:00,289.9,290.13,289.89,290.03,3050.0,289.9,290.13,289.89,290.03,3050.0
2025-06-04 12:20:00,290.03,290.11,289.84,290.04,5086.0,290.03,290.11,289.84,290.04,5086.0
2025-06-04 12:25:00,290.14,290.35,289.94,290.31,7991.0,290.14,290.35,289.94,290.31,7991.0
2025-06-04 12:30:00,290.28,290.41,289.96,289.97,16122.0,290.28,290.41,289.96,289.97,16122.0
2025-06-04 12:35:00,290.03,290.19,289.82,289.82,10236.0,290.03,290.19,289.82,289.82,10236.0
2025-06-04 12:40:00,289.81,290.05,289.67,289.7,17180.0,289.81,290.05,289.67,289.7,17180.0
2025-06-04 12:45:00,289.75,289.76,289.5,289.56,18448.0,289.75,289.76,289.5,289.56,18448.0
2025-06-04 12:50:00,289.56,289.85,289.46,289.78,10333.0,289.56,289.85,289.46,289.78,10333.0
2025-06-04 12:55:00,289.91,290.11,289.9,289.95,5494.0,289.91,290.11,289.9,289.95,5494.0
2025-06-04 13:00:00,290.01,290.1,289.82,289.93,6722.0,290.01,290.1,289.82,289.93,6722.0
2025-06-04 13:05:00,289.91,289.94,289.72,289.94,11654.0,289.91,289.94,289.72,289.94,11654.0
2025-06-04 13:10:00,290.0,290.28,289.93,289.97,27726.0,290.0,290.28,289.93,289.97,27726.0
2025-06-04 13:15:00,289.95,289.96,289.15,289.15,6825.0,289.95,289.96,289.15,289.15,6825.0
2025-06-04 13:20:00,289.31,289.44,288.93,288.96,2968.0,289.31,289.44,288.93,288.96,2968.0
2025-06-04 13:25:00,288.84,288.96,288.52,288.83,4605.0,288.84,288.96,288.52,288.83,4605.0
2025-06-04 13:30:00,288.92,289.36,288.9,289.24,8768.0,288.92,289.36,288.9,289.24,8768.0
2025-06-04 13:35:00,289.2,289.35,288.66,288.67,7250.0,289.2,289.35,288.66,288.67,7250.0
2025-06-04 13:40:00,288.67,288.74,288.31,288.37,8860.0,288.67,288.74,288.31,288.37,8860.0
2025-06-04 13:45:00,288.38,288.92,288.19,288.88,7665.0,288.38,288.92,288.19,288.88,7665.0
2025-06-04 13:50:00,288.88,288.94,288.44,288.44,4211.0,288.88,288.94,288.44,288.44,4211.0
2025-06-04 13:55:00,288.44,288.56,288.03,288.11,12790.0,288.44,288.56,288.03,288.11,12790.0
2025-06-04 14:00:00,288.13,288.13,287.57,287.74,15944.0,288.13,288.13,287.57,287.74,15944.0
2025-06-04 14:05:00,287.69,287.74,287.08,287.13,13464.0,287.69,287.74,287.08,287.13,13464.0
2025-06-04 14:10:00,287.14,288.02,286.94,287.86,12442.0,287.14,288.02,286.94,287.86,12442.0
2025-06-04 14:15:00,287.84,288.08,287.7,287.99,12478.0,287.84,288.08,287.7,287.99,12478.0
2025-06-04 14:20:00,288.02,288.39,287.92,288.25,11046.0,288.02,288.39,287.92,288.25,11046.0
2025-06-04 14:25:00,288.43,288.79,288.26,288.68,36908.0,288.43,288.79,288.26,288.68,36908.0
2025-06-04 14:30:00,288.66,288.84,288.12,288.2,13521.0,288.66,288.84,288.12,288.2,13521.0
2025-06-04 14:35:00,288.35,288.57,288.25,288.47,6652.0,288.35,288.57,288.25,288.47,6652.0
2025-06-04 14:40:00,288.47,288.87,288.34,288.8,6479.0,288.47,288.87,288.34,288.8,6479.0
2025-06-04 14:45:00,288.85,288.91,288.65,288.68,4464.0,288.85,288.91,288.65,288.68,4464.0
2025-06-04 14:50:00,288.78,288.94,288.47,288.77,7595.0,288.78,288.94,288.47,288.77,7595.0
2025-06-04 14:55:00,288.85,288.85,288.47,288.6,6478.0,288.85,288.85,288.47,288.6,6478.0
2025-06-04 15:00:00,288.6,288.61,287.75,287.9,8888.0,288.6,288.61,287.75,287.9,8888.0
2025-06-04 15:05:00,287.83,287.83,287.52,287.57,7745.0,287.83,287.83,287.52,287.57,7745.0
2025-06-04 15:10:00,287.57,287.74,287.4,287.6,7657.0,287.57,287.74,287.4,287.6,7657.0
2025-06-04 15:15:00,287.69,287.69,287.29,287.49,10111.0,287.69,287.69,287.29,287.49,10111.0
2025-06-04 15:20:00,287.42,287.56,286.92,287.06,22018.0,287.42,287.56,286.92,287.06,22018.0
2025-06-04 15:25:00,287.06,287.25,286.89,287.15,18531.0,287.06,287.25,286.89,287.15,18531.0
2025-06-04 15:30:00,287.15,287.58,287.14,287.42,15090.0,287.15,287.58,287.14,287.42,15090.0
2025-06-04 15:35:00,287.41,287.56,287.31,287.41,9632.0,287.41,287.56,287.31,287.41,9632.0
2025-06-04 15:40:00,287.41,287.47,286.9,287.15,13500.0,287.41,287.47,286.9,287.15,13500.0
2025-06-04 15:45:00,287.25,287.45,287.17,287.31,9164.0,287.25,287.45,287.17,287.31,9164.0
2025-06-04 15:50:00,287.23,287.55,287.0,287.49,32728.0,287.23,287.55,287.0,287.49,32728.0
2025-06-04 15:55:00,287.46,287.46,286.92,287.08,101942.0,287.46,287.46,286.92,287.08,101942.0
2025-06-05 09:30:00,286.33,286.39,285.06,285.81,41724.0,286.33,286.39,285.06,285.81,41724.0
2025-06-05 09:35:00,285.89,285.9,284.99,285.34,16949.0,285.89,285.9,284.99,285.34,16949.0
2025-06-05 09:40:00,285.43,286.0,285.17,286.0,12320.0,285.43,286.0,285.17,286.0,12320.0
2025-06-05 09:45:00,286.23,287.28,286.13,287.28,8485.0,286.23,287.28,286.13,287.28,8485.0
2025-06-05 09:50:00,287.49,287.52,287.11,287.24,16103.0,287.49,287.52,287.11,287.24,16103.0
2025-06-05 09:55:00,287.3,287.3,286.67,286.72,9940.0,287.3,287.3,286.67,286.72,9940.0
2025-06-05 10:00:00,286.87,288.06,286.85,288.06,10356.0,286.87,288.06,286.85,288.06,10356.0
2025-06-05 10:05:00,288.1,288.5,287.88,288.05,4470.0,288.1,288.5,287.88,288.05,4470.0
2025-06-05 10:10:00,288.15,288.15,287.54,287.66,6626.0,288.15,288.15,287.54,287.66,6626.0
2025-06-05 10:15:00,287.66,288.52,287.65,288.27,9459.0,287.66,288.52,287.65,288.27,9459.0
2025-06-05 10:20:00,288.25,288.86,287.99,288.8,7771.0,288.25,288.86,287.99,288.8,7771.0
2025-06-05 10:25:00,288.93,289.47,288.79,289.32,6880.0,288.93,289.47,288.79,289.32,6880.0
2025-06-05 10:30:00,289.32,289.84,289.27,289.38,12907.0,289.32,289.84,289.27,289.38,12907.0
2025-06-05 10:35:00,289.48,289.48,288.95,289.36,6582.0,289.48,289.48,288.95,289.36,6582.0
2025-06-05 10:40:00,289.33,290.25,289.21,289.56,13486.0,289.33,290.25,289.21,289.56,13486.0
2025-06-05 10:45:00,289.32,289.78,289.24,289.57,9038.0,289.32,289.78,289.24,289.57,9038.0
2025-06-05 10:50:00,289.57,289.8,289.33,289.79,17554.0,289.57,289.8,289.33,289.79,17554.0
2025-06-05 10:55:00,289.62,289.81,289.55,289.76,7252.0,289.62,289.81,289.55,289.76,7252.0
2025-06-05 11:00:00,289.87,290.65,289.79,290.53,21625.0,289.87,290.65,289.79,290.53,21625.0
2025-06-05 11:05:00,290.57,290.7,290.27,290.41,13890.0,290.57,290.7,290.27,290.41,13890.0
2025-06-05 11:10:00,290.37,290.42,289.79,290.09,16887.0,290.37,290.42,289.79,290.09,16887.0
2025-06-05 11:15:00,290.09,290.44,289.76,290.4,8390.0,290.09,290.44,289.76,290.4,8390.0
2025-06-05 11:20:00,290.41,290.98,290.4,290.53,18212.0,290.41,290.98,290.4,290.53,18212.0
2025-06-05 11:25:00,290.56,290.73,290.5,290.71,3738.0,290.56,290.73,290.5,290.71,3738.0
2025-06-05 11:30:00,290.83,291.18,290.73,291.0,3874.0,290.83,291.18,290.73,291.0,3874.0
2025-06-05 11:35:00,291.0,291.32,290.89,290.92,5366.0,291.0,291.32,290.89,290.92,5366.0
2025-06-05 11:40:00,290.98,291.32,290.95,291.23,8116.0,290.98,291.32,290.95,291.23,8116.0
2025-06-05 11:45:00,291.32,291.36,290.6,290.68,5265.0,291.32,291.36,290.6,290.68,5265.0
2025-06-05 11:50:00,290.7,291.12,290.63,290.98,3491.0,290.7,291.12,290.63,290.98,3491.0
2025-06-05 11:55:00,290.98,291.26,290.83,290.86,4523.0,290.98,291.26,290.83,290.86,4523.0
2025-06-05 12:00:00,290.86,291.18,290.86,291.02,5172.0,290.86,291.18,290.86,291.02,5172.0
2025-06-05 12:05:00,290.96,291.13,290.47,290.63,1774.0,290.96,291.13,290.47,290.63,1774.0
2025-06-05 12:10:00,290.62,290.96,290.6,290.78,17795.0,290.62,290.96,290.6,290.78,17795.0
2025-06-05 12:15:00,290.71,290.81,290.35,290.58,9191.0,290.71,290.81,290.35,290.58,9191.0
2025-06-05 12:20:00,290.56,290.56,290.35,290.54,2129.0,290.56,290.56,290.35,290.54,2129.0
2025-06-05 12:25:00,290.62,290.65,290.38,290.56,6982.0,290.62,290.65,290.38,290.56,6982.0
2025-06-05 12:30:00,290.46,290.75,290.29,290.3,10327.0,290.46,290.75,290.29,290.3,10327.0
2025-06-05 12:35:00,290.35,290.48,290.14,290.28,5189.0,290.35,290.48,290.14,290.28,5189.0
2025-06-05 12:40:00,290.28,290.38,289.58,290.15,16952.0,290.28,290.38,289.58,290.15,16952.0
2025-06-05 12:45:00,290.15,290.15,289.18,289.66,25148.0,290.15,290.15,289.18,289.66,25148.0
2025-06-05 12:50:00,289.66,289.67,289.24,289.41,11929.0,289.66,289.67,289.24,289.41,11929.0
2025-06-05 12:55:00,289.33,289.35,289.13,289.3,13096.0,289.33,289.35,289.13,289.3,13096.0
2025-06-05 13:00:00,289.2,289.29,288.99,289.19,8894.0,289.2,289.29,288.99,289.19,8894.0
2025-06-05 13:05:00,289.05,289.43,288.98,289.43,6803.0,289.05,289.43,288.98,289.43,6803.0
2025-06-05 13:10:00,289.53,289.92,289.42,289.92,6302.0,289.53,289.92,289.42,289.92,6302.0
2025-06-05 13:15:00,290.19,290.27,290.06,290.24,7043.0,290.19,290.27,290.06,290.24,7043.0
2025-06-05 13:20:00,290.13,290.37,290.05,290.13,12570.0,290.13,290.37,290.05,290.13,12570.0
2025-06-05 13:25:00,290.05,290.28,289.94,290.08,7334.0,290.05,290.28,289.94,290.08,7334.0
2025-06-05 13:30:00,290.09,290.45,290.09,290.45,2226.0,290.09,290.45,290.09,290.45,2226.0
2025-06-05 13:35:00,290.37,290.49,289.94,289.97,11257.0,290.37,290.49,289.94,289.97,11257.0
2025-06-05 13:40:00,289.97,290.38,289.85,290.37,5952.0,289.97,290.38,289.85,290.37,5952.0
2025-06-05 13:45:00,290.38,290.67,290.27,290.55,18762.0,290.38,290.67,290.27,290.55,18762.0
2025-06-05 13:50:00,290.53,290.55,290.23,290.49,12666.0,290.53,290.55,290.23,290.49,12666.0
2025-06-05 13:55:00,290.37,290.48,290.22,290.4,11064.0,290.37,290.48,290.22,290.4,11064.0
2025-06-05 14:00:00,290.37,290.51,289.94,289.99,14326.0,290.37,290.51,289.94,289.99,14326.0
2025-06-05 14:05:00,290.06,290.06,289.45,289.58,16547.0,290.06,290.06,289.45,289.58,16547.0
2025-06-05 14:10:00,289.59,289.86,289.59,289.75,6234.0,289.59,289.86,289.59,289.75,6234.0
2025-06-05 14:15:00,289.84,289.85,288.7,289.07,12933.0,289.84,289.85,288.7,289.07,12933.0
2025-06-05 14:20:00,289.21,289.37,289.05,289.34,10230.0,289.21,289.37,289.05,289.34,10230.0
2025-06-05 14:25:00,289.33,289.41,288.89,288.96,16720.0,289.33,289.41,288.89,288.96,16720.0
2025-06-05 14:30:00,289.02,289.63,289.02,289.63,15029.0,289.02,289.63,289.02,289.63,15029.0
2025-06-05 14:35:00,289.54,290.13,289.54,290.06,27361.0,289.54,290.13,289.54,290.06,27361.0
2025-06-05 14:40:00,290.06,290.13,289.93,290.1,5571.0,290.06,290.13,289.93,290.1,5571.0
2025-06-05 14:45:00,290.18,290.32,290.05,290.09,5780.0,290.18,290.32,290.05,290.09,5780.0
2025-06-05 14:50:00,290.09,290.32,289.84,289.94,17927.0,290.09,290.32,289.84,289.94,17927.0
2025-06-05 14:55:00,289.93,290.13,289.87,290.01,16748.0,289.93,290.13,289.87,290.01,16748.0
2025-06-05 15:00:00,290.0,290.31,289.9,289.98,6770.0,290.0,290.31,289.9,289.98,6770.0
2025-06-05 15:05:00,289.94,290.23,289.9,290.02,34166.0,289.94,290.23,289.9,290.02,34166.0
2025-06-05 15:10:00,289.96,290.06,289.13,289.25,40506.0,289.96,290.06,289.13,289.25,40506.0
2025-06-05 15:15:00,289.25,289.33,288.3,288.5,43523.0,289.25,289.33,288.3,288.5,43523.0
2025-06-05 15:20:00,288.5,288.59,288.29,288.45,42493.0,288.5,288.59,288.29,288.45,42493.0
2025-06-05 15:25:00,288.45,288.45,287.62,288.0,37889.0,288.45,288.45,287.62,288.0,37889.0
2025-06-05 15:30:00,288.0,288.1,287.46,287.74,20886.0,288.0,288.1,287.46,287.74,20886.0
2025-06-05 15:35:00,287.72,288.18,287.55,288.01,15676.0,287.72,288.18,287.55,288.01,15676.0
2025-06-05 15:40:00,288.01,288.45,287.76,288.03,23874.0,288.01,288.45,287.76,288.03,23874.0
2025-06-05 15:45:00,288.04,288.54,287.93,288.25,18642.0,288.04,288.54,287.93,288.25,18642.0
2025-06-05 15:50:00,288.23,288.31,287.1,287.22,29361.0,288.23,288.31,287.1,287.22,29361.0
2025-06-05 15:55:00,287.22,287.28,286.84,287.1,171211.0,287.22,287.28,286.84,287.1,171211.0
2025-06-06 09:30:00,290.08,292.15,289.04,291.54,70100.0,290.08,292.15,289.04,291.54,70100.0
2025-06-06 09:35:00,291.1,291.85,290.28,290.63,18808.0,291.1,291.85,290.28,290.63,18808.0
2025-06-06 09:40:00,290.63,291.04,290.34,290.5,18307.0,290.63,291.04,290.34,290.5,18307.0
2025-06-06 09:45:00,290.62,290.93,290.41,290.55,12722.0,290.62,290.93,290.41,290.55,12722.0
2025-06-06 09:50:00,290.63,291.66,290.41,291.66,12482.0,290.63,291.66,290.41,291.66,12482.0
2025-06-06 09:55:00,291.5,291.84,291.0,291.84,16345.0,291.5,291.84,291.0,291.84,16345.0
2025-06-06 10:00:00,291.7,292.57,291.53,291.81,31758.0,291.7,292.57,291.53,291.81,31758.0
2025-06-06 10:05:00,291.73,293.1,291.72,292.9,21333.0,291.73,293.1,291.72,292.9,21333.0
2025-06-06 10:10:00,293.1,293.57,292.68,292.76,27450.0,293.1,293.57,292.68,292.76,27450.0
2025-06-06 10:15:00,292.76,292.79,291.88,291.93,30012.0,292.76,292.79,291.88,291.93,30012.0
2025-06-06 10:20:00,291.88,292.61,291.73,292.18,16301.0,291.88,292.61,291.73,292.18,16301.0
2025-06-06 10:25:00,292.32,292.32,291.77,291.78,9006.0,292.32,292.32,291.77,291.78,9006.0
2025-06-06 10:30:00,291.76,291.76,290.99,291.13,8095.0,291.76,291.76,290.99,291.13,8095.0
2025-06-06 10:35:00,291.13,291.28,290.47,290.84,14270.0,291.13,291.28,290.47,290.84,14270.0
2025-06-06 10:40:00,290.7,291.13,290.55,290.55,7406.0,290.7,291.13,290.55,290.55,7406.0
2025-06-06 10:45:00,290.56,290.75,290.28,290.35,4380.0,290.56,290.75,290.28,290.35,4380.0
2025-06-06 10:50:00,290.35,290.47,290.13,290.13,5237.0,290.35,290.47,290.13,290.13,5237.0
2025-06-06 10:55:00,290.15,290.3,289.6,289.75,4392.0,290.15,290.3,289.6,289.75,4392.0
2025-06-06 11:00:00,289.55,290.65,289.55,290.65,1600.0,289.55,290.65,289.55,290.65,1600.0
2025-06-06 11:05:00,290.59,290.75,290.08,290.08,4175.0,290.59,290.75,290.08,290.08,4175.0
2025-06-06 11:10:00,290.04,290.59,290.01,290.53,3852.0,290.04,290.59,290.01,290.53,3852.0
2025-06-06 11:15:00,290.46,290.52,289.32,289.33,3619.0,290.46,290.52,289.32,289.33,3619.0
2025-06-06 11:20:00,289.27,289.91,289.01,289.77,2654.0,289.27,289.91,289.01,289.77,2654.0
2025-06-06 11:25:00,290.01,290.35,289.95,290.35,2058.0,290.01,290.35,289.95,290.35,2058.0
2025-06-06 11:30:00,290.36,290.57,290.32,290.51,5214.0,290.36,290.57,290.32,290.51,5214.0
2025-06-06 11:35:00,290.39,290.56,290.23,290.43,9560.0,290.39,290.56,290.23,290.43,9560.0
2025-06-06 11:40:00,290.36,290.48,290.3,290.38,2160.0,290.36,290.48,290.3,290.38,2160.0
2025-06-06 11:45:00,290.48,290.84,290.46,290.67,5061.0,290.48,290.84,290.46,290.67,5061.0
2025-06-06 11:50:00,290.78,291.04,290.78,290.89,3484.0,290.78,291.04,290.78,290.89,3484.0
2025-06-06 11:55:00,290.93,290.93,290.41,290.43,3493.0,290.93,290.93,290.41,290.43,3493.0
2025-06-06 12:00:00,290.37,290.79,290.37,290.68,2890.0,290.37,290.79,290.37,290.68,2890.0
2025-06-06 12:05:00,290.78,290.84,290.49,290.55,3736.0,290.78,290.84,290.49,290.55,3736.0
2025-06-06 12:10:00,290.71,290.91,290.7,290.74,4680.0,290.71,290.91,290.7,290.74,4680.0
2025-06-06 12:15:00,290.79,291.12,290.67,291.11,6775.0,290.79,291.12,290.67,291.11,6775.0
2025-06-06 12:20:00,291.01,291.26,290.84,291.22,3105.0,291.01,291.26,290.84,291.22,3105.0
2025-06-06 12:25:00,291.11,291.29,291.07,291.07,3614.0,291.11,291.29,291.07,291.07,3614.0
2025-06-06 12:30:00,290.99,291.15,290.84,290.84,2957.0,290.99,291.15,290.84,290.84,2957.0
2025-06-06 12:35:00,290.76,290.86,290.49,290.49,2223.0,290.76,290.86,290.49,290.49,2223.0
2025-06-06 12:40:00,290.49,290.54,290.27,290.4,6339.0,290.49,290.54,290.27,290.4,6339.0
2025-06-06 12:45:00,290.42,290.42,290.22,290.35,3522.0,290.42,290.42,290.22,290.35,3522.0
2025-06-06 12:50:00,290.23,290.35,290.0,290.12,5633.0,290.23,290.35,290.0,290.12,5633.0
2025-06-06 12:55:00,290.12,290.12,289.72,289.88,3370.0,290.12,290.12,289.72,289.88,3370.0
2025-06-06 13:00:00,289.96,290.01,289.48,289.63,9125.0,289.96,290.01,289.48,289.63,9125.0
2025-06-06 13:05:00,289.73,290.17,289.61,290.14,11136.0,289.73,290.17,289.61,290.14,11136.0
2025-06-06 13:10:00,290.18,290.33,290.01,290.33,5239.0,290.18,290.33,290.01,290.33,5239.0
2025-06-06 13:15:00,290.24,290.55,290.21,290.55,3279.0,290.24,290.55,290.21,290.55,3279.0
2025-06-06 13:20:00,290.56,290.63,290.26,290.35,2551.0,290.56,290.63,290.26,290.35,2551.0
2025-06-06 13:25:00,290.35,290.54,290.34,290.51,1859.0,290.35,290.54,290.34,290.51,1859.0
2025-06-06 13:30:00,290.53,290.53,290.25,290.53,5598.0,290.53,290.53,290.25,290.53,5598.0
2025-06-06 13:35:00,290.42,290.47,290.3,290.44,2228.0,290.42,290.47,290.3,290.44,2228.0
2025-06-06 13:40:00,290.53,290.53,290.19,290.44,4313.0,290.53,290.53,290.19,290.44,4313.0
2025-06-06 13:45:00,290.46,290.7,290.46,290.49,6449.0,290.46,290.7,290.46,290.49,6449.0
2025-06-06 13:50:00,290.67,290.68,289.99,289.99,9102.0,290.67,290.68,289.99,289.99,9102.0
2025-06-06 13:55:00,290.11,290.16,289.94,289.97,7591.0,290.11,290.16,289.94,289.97,7591.0
2025-06-06 14:00:00,289.94,290.05,289.38,289.84,22338.0,289.94,290.05,289.38,289.84,22338.0
2025-06-06 14:05:00,289.69,290.22,289.59,290.12,15816.0,289.69,290.22,289.59,290.12,15816.0
2025-06-06 14:10:00,290.13,290.55,290.13,290.21,3413.0,290.13,290.55,290.13,290.21,3413.0
2025-06-06 14:15:00,290.13,290.56,290.13,290.55,3593.0,290.13,290.56,290.13,290.55,3593.0
2025-06-06 14:20:00,290.54,290.54,290.38,290.38,1380.0,290.54,290.54,290.38,290.38,1380.0
2025-06-06 14:25:00,290.38,290.51,290.26,290.51,4939.0,290.38,290.51,290.26,290.51,4939.0
2025-06-06 14:30:00,290.58,290.85,290.51,290.65,6166.0,290.58,290.85,290.51,290.65,6166.0
2025-06-06 14:35:00,290.7,290.95,290.65,290.65,4667.0,290.7,290.95,290.65,290.65,4667.0
2025-06-06 14:40:00,290.65,290.76,290.52,290.6,6199.0,290.65,290.76,290.52,290.6,6199.0
2025-06-06 14:45:00,290.51,290.51,290.23,290.31,2201.0,290.51,290.51,290.23,290.31,2201.0
2025-06-06 14:50:00,290.25,290.37,290.01,290.12,8804.0,290.25,290.37,290.01,290.12,8804.0
2025-06-06 14:55:00,290.08,290.29,289.68,289.76,9728.0,290.08,290.29,289.68,289.76,9728.0
2025-06-06 15:00:00,289.75,289.93,289.64,289.9,8064.0,289.75,289.93,289.64,289.9,8064.0
2025-06-06 15:05:00,289.91,290.06,289.82,290.05,11334.0,289.91,290.06,289.82,290.05,11334.0
2025-06-06 15:10:00,290.0,290.11,289.87,290.06,5087.0,290.0,290.11,289.87,290.06,5087.0
2025-06-06 15:15:00,289.97,290.44,289.97,290.38,5867.0,289.97,290.44,289.97,290.38,5867.0
2025-06-06 15:20:00,290.31,290.56,290.31,290.42,9013.0,290.31,290.56,290.31,290.42,9013.0
2025-06-06 15:25:00,290.36,290.67,290.35,290.35,7089.0,290.36,290.67,290.35,290.35,7089.0
2025-06-06 15:30:00,290.38,290.4,290.22,290.34,7537.0,290.38,290.4,290.22,290.34,7537.0
2025-06-06 15:35:00,290.4,290.47,290.07,290.13,7017.0,290.4,290.47,290.07,290.13,7017.0
2025-06-06 15:40:00,290.17,290.32,290.06,290.32,4739.0,290.17,290.32,290.06,290.32,4739.0
2025-06-06 15:45:00,290.29,290.53,290.25,290.4,10753.0,290.29,290.53,290.25,290.4,10753.0
2025-06-06 15:50:00,290.45,291.0,290.4,290.95,42490.0,290.45,291.0,290.4,290.95,42490.0
2025-06-06 15:55:00,290.89,290.89,290.19,290.41,95680.0,290.89,290.89,290.19,290.41,95680.0
2025-06-09 09:30:00,290.47,290.89,289.39,289.76,23349.0,290.47,290.89,289.39,289.76,23349.0
2025-06-09 09:35:00,289.79,291.49,289.79,291.17,15321.0,289.79,291.49,289.79,291.17,15321.0
2025-06-09 09:40:00,291.07,291.12,289.67,289.87,12212.0,291.07,291.12,289.67,289.87,12212.0
2025-06-09 09:45:00,289.68,290.13,289.01,289.51,16482.0,289.68,290.13,289.01,289.51,16482.0
2025-06-09 09:50:00,289.03,289.73,288.94,288.94,6230.0,289.03,289.73,288.94,288.94,6230.0
2025-06-09 09:55:00,289.0,289.38,288.81,289.11,24668.0,289.0,289.38,288.81,289.11,24668.0
2025-06-09 10:00:00,289.1,289.44,288.6,288.97,12652.0,289.1,289.44,288.6,288.97,12652.0
2025-06-09 10:05:00,288.95,289.67,288.59,288.66,14130.0,288.95,289.67,288.59,288.66,14130.0
2025-06-09 10:10:00,288.5,289.6,288.39,289.59,9352.0,288.5,289.6,288.39,289.59,9352.0
2025-06-09 10:15:00,289.57,290.49,289.57,290.32,9375.0,289.57,290.49,289.57,290.32,9375.0
2025-06-09 10:20:00,290.31,290.53,289.41,289.75,6723.0,290.31,290.53,289.41,289.75,6723.0
2025-06-09 10:25:00,289.8,289.91,289.07,289.07,8643.0,289.8,289.91,289.07,289.07,8643.0
2025-06-09 10:30:00,289.05,289.49,288.95,289.07,17093.0,289.05,289.49,288.95,289.07,17093.0
2025-06-09 10:35:00,289.08,289.08,288.5,288.7,12230.0,289.08,289.08,288.5,288.7,12230.0
2025-06-09 10:40:00,288.7,288.88,287.63,287.76,17143.0,288.7,288.88,287.63,287.76,17143.0
2025-06-09 10:45:00,287.62,288.31,287.53,288.28,6285.0,287.62,288.31,287.53,288.28,6285.0
2025-06-09 10:50:00,288.3,288.98,288.3,288.98,3766.0,288.3,288.98,288.3,288.98,3766.0
2025-06-09 10:55:00,288.98,289.35,288.82,288.99,5633.0,288.98,289.35,288.82,288.99,5633.0
2025-06-09 11:00:00,288.97,289.47,288.97,289.29,6413.0,288.97,289.47,288.97,289.29,6413.0
2025-06-09 11:05:00,289.07,289.8,288.77,289.62,6140.0,289.07,289.8,288.77,289.62,6140.0
2025-06-09 11:10:00,289.72,290.27,289.57,290.27,7411.0,289.72,290.27,289.57,290.27,7411.0
2025-06-09 11:15:00,290.26,290.54,290.12,290.53,4403.0,290.26,290.54,290.12,290.53,4403.0
2025-06-09 11:20:00,290.53,290.85,290.19,290.44,6726.0,290.53,290.85,290.19,290.44,6726.0
2025-06-09 11:25:00,290.43,291.19,290.35,291.19,6373.0,290.43,291.19,290.35,291.19,6373.0
2025-06-09 11:30:00,290.99,291.02,290.5,290.84,6721.0,290.99,291.02,290.5,290.84,6721.0
2025-06-09 11:35:00,290.94,290.95,290.63,290.87,4544.0,290.94,290.95,290.63,290.87,4544.0
2025-06-09 11:40:00,290.79,291.39,290.79,291.15,4295.0,290.79,291.39,290.79,291.15,4295.0
2025-06-09 11:45:00,291.32,291.56,291.01,291.03,5093.0,291.32,291.56,291.01,291.03,5093.0
2025-06-09 11:50:00,291.09,291.11,290.81,290.9,3575.0,291.09,291.11,290.81,290.9,3575.0
2025-06-09 11:55:00,290.97,291.06,290.68,290.69,3104.0,290.97,291.06,290.68,290.69,3104.0
2025-06-09 12:00:00,290.69,290.88,290.62,290.66,2501.0,290.69,290.88,290.62,290.66,2501.0
2025-06-09 12:05:00,290.48,290.64,290.41,290.56,3844.0,290.48,290.64,290.41,290.56,3844.0
2025-06-09 12:10:00,290.58,290.99,290.58,290.88,4362.0,290.58,290.99,290.58,290.88,4362.0
2025-06-09 12:15:00,291.06,291.28,291.06,291.23,2276.0,291.06,291.28,291.06,291.23,2276.0
2025-06-09 12:20:00,291.28,291.34,290.96,291.18,7737.0,291.28,291.34,290.96,291.18,7737.0
2025-06-09 12:25:00,291.15,291.26,291.08,291.26,2210.0,291.15,291.26,291.08,291.26,2210.0
2025-06-09 12:30:00,291.27,291.3,290.73,290.79,4822.0,291.27,291.3,290.73,290.79,4822.0
2025-06-09 12:35:00,290.79,291.2,290.79,291.18,3607.0,290.79,291.2,290.79,291.18,3607.0
2025-06-09 12:40:00,291.19,291.5,291.19,291.48,1869.0,291.19,291.5,291.19,291.48,1869.0
2025-06-09 12:45:00,291.48,291.63,291.37,291.55,10340.0,291.48,291.63,291.37,291.55,10340.0
2025-06-09 12:50:00,291.55,291.55,291.19,291.3,8239.0,291.55,291.55,291.19,291.3,8239.0
2025-06-09 12:55:00,291.2,291.49,290.96,291.24,7874.0,291.2,291.49,290.96,291.24,7874.0
2025-06-09 13:00:00,291.1,291.2,290.9,290.9,1495.0,291.1,291.2,290.9,290.9,1495.0
2025-06-09 13:05:00,291.04,291.19,290.81,291.19,3382.0,291.04,291.19,290.81,291.19,3382.0
2025-06-09 13:10:00,291.0,291.55,290.86,291.55,3906.0,291.0,291.55,290.86,291.55,3906.0
2025-06-09 13:15:00,291.35,291.35,290.77,291.07,2900.0,291.35,291.35,290.77,291.07,2900.0
2025-06-09 13:20:00,290.99,291.33,290.94,291.27,4245.0,290.99,291.33,290.94,291.27,4245.0
2025-06-09 13:25:00,291.28,291.41,291.12,291.29,1664.0,291.28,291.41,291.12,291.29,1664.0
2025-06-09 13:30:00,291.19,291.24,290.93,291.02,3054.0,291.19,291.24,290.93,291.02,3054.0
2025-06-09 13:35:00,290.98,291.06,290.73,290.99,5289.0,290.98,291.06,290.73,290.99,5289.0
2025-06-09 13:40:00,291.01,291.05,290.78,291.05,4377.0,291.01,291.05,290.78,291.05,4377.0
2025-06-09 13:45:00,290.9,291.08,290.73,291.02,6308.0,290.9,291.08,290.73,291.02,6308.0
2025-06-09 13:50:00,290.99,291.25,290.84,291.15,9351.0,290.99,291.25,290.84,291.15,9351.0
2025-06-09 13:55:00,291.08,291.15,290.92,291.04,2976.0,291.08,291.15,290.92,291.04,2976.0
2025-06-09 14:00:00,290.97,291.12,290.82,291.11,3775.0,290.97,291.12,290.82,291.11,3775.0
2025-06-09 14:05:00,290.89,291.19,290.89,291.0,5068.0,290.89,291.19,290.89,291.0,5068.0
2025-06-09 14:10:00,291.09,291.57,291.09,291.57,2109.0,291.09,291.57,291.09,291.57,2109.0
2025-06-09 14:15:00,291.55,291.66,291.37,291.44,3782.0,291.55,291.66,291.37,291.44,3782.0
2025-06-09 14:20:00,291.54,291.58,291.41,291.5,1933.0,291.54,291.58,291.41,291.5,1933.0
2025-06-09 14:25:00,291.48,291.58,291.43,291.57,2827.0,291.48,291.58,291.43,291.57,2827.0
2025-06-09 14:30:00,291.62,291.65,291.41,291.53,1827.0,291.62,291.65,291.41,291.53,1827.0
2025-06-09 14:35:00,291.5,291.51,291.31,291.32,2901.0,291.5,291.51,291.31,291.32,2901.0
2025-06-09 14:40:00,291.44,291.59,291.43,291.47,1968.0,291.44,291.59,291.43,291.47,1968.0
2025-06-09 14:45:00,291.44,291.52,291.26,291.52,2500.0,291.44,291.52,291.26,291.52,2500.0
2025-06-09 14:50:00,291.38,291.52,291.38,291.44,2091.0,291.38,291.52,291.38,291.44,2091.0
2025-06-09 14:55:00,291.39,291.52,291.33,291.4,3437.0,291.39,291.52,291.33,291.4,3437.0
2025-06-09 15:00:00,291.36,291.37,291.08,291.17,5261.0,291.36,291.37,291.08,291.17,5261.0
2025-06-09 15:05:00,291.1,291.26,291.07,291.12,5376.0,291.1,291.26,291.07,291.12,5376.0
2025-06-09 15:10:00,291.11,291.33,291.11,291.33,3768.0,291.11,291.33,291.11,291.33,3768.0
2025-06-09 15:15:00,291.29,291.58,291.29,291.34,35321.0,291.29,291.58,291.29,291.34,35321.0
2025-06-09 15:20:00,291.3,291.39,291.21,291.35,5786.0,291.3,291.39,291.21,291.35,5786.0
2025-06-09 15:25:00,291.29,291.29,291.05,291.15,5780.0,291.29,291.29,291.05,291.15,5780.0
2025-06-09 15:30:00,291.09,291.13,290.88,291.03,2787.0,291.09,291.13,290.88,291.03,2787.0
2025-06-09 15:35:00,291.11,291.35,291.07,291.07,6090.0,291.11,291.35,291.07,291.07,6090.0
2025-06-09 15:40:00,291.17,291.17,290.7,290.79,7548.0,291.17,291.17,290.7,290.79,7548.0
2025-06-09 15:45:00,290.79,290.79,290.41,290.65,23168.0,290.79,290.79,290.41,290.65,23168.0
2025-06-09 15:50:00,290.65,290.97,290.29,290.41,15149.0,290.65,290.97,290.29,290.41,15149.0
2025-06-09 15:55:00,290.39,290.53,289.83,289.87,66600.0,290.39,290.53,289.83,289.87,66600.0
2025-06-10 09:30:00,290.3,293.12,289.79,292.98,40671.0,290.3,293.12,289.79,292.98,40671.0
2025-06-10 09:35:00,292.64,293.3,291.91,291.91,7075.0,292.64,293.3,291.91,291.91,7075.0
2025-06-10 09:40:00,291.56,291.79,291.17,291.17,2969.0,291.56,291.79,291.17,291.17,2969.0
2025-06-10 09:45:00,291.41,292.44,290.88,292.13,10028.0,291.41,292.44,290.88,292.13,10028.0
2025-06-10 09:50:00,292.25,293.07,292.24,293.07,5069.0,292.25,293.07,292.24,293.07,5069.0
2025-06-10 09:55:00,293.13,293.18,292.28,293.18,6563.0,293.13,293.18,292.28,293.18,6563.0
2025-06-10 10:00:00,292.9,293.18,292.0,292.28,13276.0,292.9,293.18,292.0,292.28,13276.0
2025-06-10 10:05:00,292.67,292.97,292.49,292.55,11034.0,292.67,292.97,292.49,292.55,11034.0
2025-06-10 10:10:00,292.52,292.77,292.4,292.7,5602.0,292.52,292.77,292.4,292.7,5602.0
2025-06-10 10:15:00,292.84,293.15,292.36,292.53,8229.0,292.84,293.15,292.36,292.53,8229.0
2025-06-10 10:20:00,292.42,293.3,292.2,293.26,5210.0,292.42,293.3,292.2,293.26,5210.0
2025-06-10 10:25:00,293.05,294.05,292.87,293.94,11619.0,293.05,294.05,292.87,293.94,11619.0
2025-06-10 10:30:00,293.98,294.25,293.73,294.09,6978.0,293.98,294.25,293.73,294.09,6978.0
2025-06-10 10:35:00,293.97,294.87,293.92,294.74,11569.0,293.97,294.87,293.92,294.74,11569.0
2025-06-10 10:40:00,294.74,295.07,294.5,295.06,17267.0,294.74,295.07,294.5,295.06,17267.0
2025-06-10 10:45:00,295.06,295.31,294.91,294.99,17355.0,295.06,295.31,294.91,294.99,17355.0
2025-06-10 10:50:00,294.95,294.96,294.45,294.64,7528.0,294.95,294.96,294.45,294.64,7528.0
2025-06-10 10:55:00,294.63,294.69,294.26,294.38,20655.0,294.63,294.69,294.26,294.38,20655.0
2025-06-10 11:00:00,294.48,294.84,294.48,294.8,3744.0,294.48,294.84,294.48,294.8,3744.0
2025-06-10 11:05:00,294.83,294.83,293.72,294.14,8519.0,294.83,294.83,293.72,294.14,8519.0
2025-06-10 11:10:00,294.05,294.39,294.02,294.09,12426.0,294.05,294.39,294.02,294.09,12426.0
2025-06-10 11:15:00,294.12,294.45,293.83,293.83,7450.0,294.12,294.45,293.83,293.83,7450.0
2025-06-10 11:20:00,293.94,294.55,293.88,294.41,4416.0,293.94,294.55,293.88,294.41,4416.0
2025-06-10 11:25:00,294.5,295.01,294.49,294.65,8153.0,294.5,295.01,294.49,294.65,8153.0
2025-06-10 11:30:00,294.73,294.99,294.17,294.56,10086.0,294.73,294.99,294.17,294.56,10086.0
2025-06-10 11:35:00,294.72,294.86,294.27,294.28,11505.0,294.72,294.86,294.27,294.28,11505.0
2025-06-10 11:40:00,294.39,294.67,293.96,294.5,10754.0,294.39,294.67,293.96,294.5,10754.0
2025-06-10 11:45:00,294.65,294.65,294.1,294.24,8850.0,294.65,294.65,294.1,294.24,8850.0
2025-06-10 11:50:00,294.23,294.41,293.38,293.75,9650.0,294.23,294.41,293.38,293.75,9650.0
2025-06-10 11:55:00,293.84,294.17,293.7,293.97,7645.0,293.84,294.17,293.7,293.97,7645.0
2025-06-10 12:00:00,294.11,294.45,293.78,293.78,5307.0,294.11,294.45,293.78,293.78,5307.0
2025-06-10 12:05:00,293.8,294.42,293.76,294.25,11071.0,293.8,294.42,293.76,294.25,11071.0
2025-06-10 12:10:00,294.33,294.5,294.24,294.49,9296.0,294.33,294.5,294.24,294.49,9296.0
2025-06-10 12:15:00,294.49,294.55,294.32,294.32,3453.0,294.49,294.55,294.32,294.32,3453.0
2025-06-10 12:20:00,294.43,295.02,294.24,294.98,12582.0,294.43,295.02,294.24,294.98,12582.0
2025-06-10 12:25:00,294.84,295.14,294.65,295.06,4882.0,294.84,295.14,294.65,295.06,4882.0
2025-06-10 12:30:00,294.85,295.04,294.69,294.77,8600.0,294.85,295.04,294.69,294.77,8600.0
2025-06-10 12:35:00,294.77,294.79,294.49,294.56,9349.0,294.77,294.79,294.49,294.56,9349.0
2025-06-10 12:40:00,294.48,294.67,294.11,294.15,16991.0,294.48,294.67,294.11,294.15,16991.0
2025-06-10 12:45:00,294.21,294.54,294.08,294.49,10692.0,294.21,294.54,294.08,294.49,10692.0
2025-06-10 12:50:00,294.49,294.9,294.36,294.78,5213.0,294.49,294.9,294.36,294.78,5213.0
2025-06-10 12:55:00,294.68,294.85,294.52,294.67,11388.0,294.68,294.85,294.52,294.67,11388.0
2025-06-10 13:00:00,294.69,294.7,294.54,294.61,6489.0,294.69,294.7,294.54,294.61,6489.0
2025-06-10 13:05:00,294.58,294.83,294.55,294.83,10540.0,294.58,294.83,294.55,294.83,10540.0
2025-06-10 13:10:00,294.84,295.18,294.83,295.16,7835.0,294.84,295.18,294.83,295.16,7835.0
2025-06-10 13:15:00,295.15,295.51,294.91,295.33,16344.0,295.15,295.51,294.91,295.33,16344.0
2025-06-10 13:20:00,295.35,295.48,295.07,295.36,6411.0,295.35,295.48,295.07,295.36,6411.0
2025-06-10 13:25:00,295.36,295.47,295.23,295.33,5430.0,295.36,295.47,295.23,295.33,5430.0
2025-06-10 13:30:00,295.35,295.35,295.02,295.24,5508.0,295.35,295.35,295.02,295.24,5508.0
2025-06-10 13:35:00,295.31,295.64,295.19,295.59,8372.0,295.31,295.64,295.19,295.59,8372.0
2025-06-10 13:40:00,295.62,295.62,295.2,295.43,13827.0,295.62,295.62,295.2,295.43,13827.0
2025-06-10 13:45:00,295.46,295.49,295.23,295.34,8995.0,295.46,295.49,295.23,295.34,8995.0
2025-06-10 13:50:00,295.34,295.41,295.02,295.04,11800.0,295.34,295.41,295.02,295.04,11800.0
2025-06-10 13:55:00,294.98,294.99,294.18,294.62,20045.0,294.98,294.99,294.18,294.62,20045.0
2025-06-10 14:00:00,294.71,294.71,293.69,293.76,7133.0,294.71,294.71,293.69,293.76,7133.0
2025-06-10 14:05:00,293.66,293.72,293.02,293.03,13032.0,293.66,293.72,293.02,293.03,13032.0
2025-06-10 14:10:00,293.18,293.54,293.05,293.34,7530.0,293.18,293.54,293.05,293.34,7530.0
2025-06-10 14:15:00,293.43,293.6,293.21,293.23,5804.0,293.43,293.6,293.21,293.23,5804.0
2025-06-10 14:20:00,293.24,293.45,293.19,293.33,7349.0,293.24,293.45,293.19,293.33,7349.0
2025-06-10 14:25:00,293.35,293.35,293.06,293.11,6149.0,293.35,293.35,293.06,293.11,6149.0
2025-06-10 14:30:00,293.12,293.25,292.98,293.25,6243.0,293.12,293.25,292.98,293.25,6243.0
2025-06-10 14:35:00,293.35,293.65,293.35,293.65,3316.0,293.35,293.65,293.35,293.65,3316.0
2025-06-10 14:40:00,293.66,293.76,293.46,293.68,6769.0,293.66,293.76,293.46,293.68,6769.0
2025-06-10 14:45:00,293.74,293.74,293.49,293.57,3428.0,293.74,293.74,293.49,293.57,3428.0
2025-06-10 14:50:00,293.57,293.72,293.32,293.4,16304.0,293.57,293.72,293.32,293.4,16304.0
2025-06-10 14:55:00,293.4,293.59,293.18,293.4,16706.0,293.4,293.59,293.18,293.4,16706.0
2025-06-10 15:00:00,293.5,293.52,293.08,293.31,19216.0,293.5,293.52,293.08,293.31,19216.0
2025-06-10 15:05:00,293.31,293.6,293.25,293.48,12266.0,293.31,293.6,293.25,293.48,12266.0
2025-06-10 15:10:00,293.54,293.56,293.34,293.46,10649.0,293.54,293.56,293.34,293.46,10649.0
2025-06-10 15:15:00,293.43,293.61,293.22,293.42,13345.0,293.43,293.61,293.22,293.42,13345.0
2025-06-10 15:20:00,293.43,293.59,293.32,293.5,11403.0,293.43,293.59,293.32,293.5,11403.0
2025-06-10 15:25:00,293.58,293.67,293.32,293.33,17972.0,293.58,293.67,293.32,293.33,17972.0
2025-06-10 15:30:00,293.24,293.24,292.9,292.95,10639.0,293.24,293.24,292.9,292.95,10639.0
2025-06-10 15:35:00,292.91,293.04,292.63,292.63,8411.0,292.91,293.04,292.63,292.63,8411.0
2025-06-10 15:40:00,292.69,292.96,292.49,292.88,35535.0,292.69,292.96,292.49,292.88,35535.0
2025-06-10 15:45:00,292.88,293.1,292.65,292.66,15615.0,292.88,293.1,292.65,292.66,15615.0
2025-06-10 15:50:00,292.59,293.2,292.26,293.0,35308.0,292.59,293.2,292.26,293.0,35308.0
2025-06-10 15:55:00,293.01,293.47,292.93,293.46,56327.0,293.01,293.47,292.93,293.46,56327.0
2025-06-11 09:30:00,293.21,294.0,291.15,293.71,58525.0,293.21,294.0,291.15,293.71,58525.0
2025-06-11 09:35:00,293.71,293.93,292.51,292.75,16937.0,293.71,293.93,292.51,292.75,16937.0
2025-06-11 09:40:00,292.66,292.82,292.1,292.65,9422.0,292.66,292.82,292.1,292.65,9422.0
2025-06-11 09:45:00,292.55,293.15,292.42,292.8,19959.0,292.55,293.15,292.42,292.8,19959.0
2025-06-11 09:50:00,292.65,292.98,292.27,292.72,35581.0,292.65,292.98,292.27,292.72,35581.0
2025-06-11 09:55:00,292.72,292.98,292.09,292.91,12465.0,292.72,292.98,292.09,292.91,12465.0
2025-06-11 10:00:00,292.78,294.13,292.77,293.94,19154.0,292.78,294.13,292.77,293.94,19154.0
2025-06-11 10:05:00,293.94,294.05,293.45,293.8,8404.0,293.94,294.05,293.45,293.8,8404.0
2025-06-11 10:10:00,293.87,294.19,293.35,293.37,5627.0,293.87,294.19,293.35,293.37,5627.0
2025-06-11 10:15:00,293.6,294.07,293.52,293.54,5837.0,293.6,294.07,293.52,293.54,5837.0
2025-06-11 10:20:00,293.77,293.91,293.08,293.13,3685.0,293.77,293.91,293.08,293.13,3685.0
2025-06-11 10:25:00,292.98,293.29,292.51,293.11,9375.0,292.98,293.29,292.51,293.11,9375.0
2025-06-11 10:30:00,293.12,293.29,292.92,293.0,2798.0,293.12,293.29,292.92,293.0,2798.0
2025-06-11 10:35:00,293.15,293.21,292.68,293.18,6794.0,293.15,293.21,292.68,293.18,6794.0
2025-06-11 10:40:00,293.46,293.5,292.94,293.31,2944.0,293.46,293.5,292.94,293.31,2944.0
2025-06-11 10:45:00,293.17,294.1,293.11,294.1,3304.0,293.17,294.1,293.11,294.1,3304.0
2025-06-11 10:50:00,294.09,294.31,293.75,293.98,7797.0,294.09,294.31,293.75,293.98,7797.0
2025-06-11 10:55:00,294.01,294.08,293.85,293.96,1423.0,294.01,294.08,293.85,293.96,1423.0
2025-06-11 11:00:00,293.96,294.15,293.42,293.8,4751.0,293.96,294.15,293.42,293.8,4751.0
2025-06-11 11:05:00,293.8,294.05,293.59,293.81,7353.0,293.8,294.05,293.59,293.81,7353.0
2025-06-11 11:10:00,293.81,294.24,293.59,294.23,4438.0,293.81,294.24,293.59,294.23,4438.0
2025-06-11 11:15:00,294.19,294.36,293.98,294.0,11812.0,294.19,294.36,293.98,294.0,11812.0
2025-06-11 11:20:00,294.2,294.3,293.97,293.98,1970.0,294.2,294.3,293.97,293.98,1970.0
2025-06-11 11:25:00,294.17,294.27,293.87,293.98,2261.0,294.17,294.27,293.87,293.98,2261.0
2025-06-11 11:30:00,293.95,294.01,293.78,293.83,8135.0,293.95,294.01,293.78,293.83,8135.0
2025-06-11 11:35:00,293.78,294.17,293.55,293.88,4978.0,293.78,294.17,293.55,293.88,4978.0
2025-06-11 11:40:00,294.11,294.13,293.85,293.86,2734.0,294.11,294.13,293.85,293.86,2734.0
2025-06-11 11:45:00,294.02,294.16,293.7,293.78,8875.0,294.02,294.16,293.7,293.78,8875.0
2025-06-11 11:50:00,294.01,294.26,293.77,294.18,6754.0,294.01,294.26,293.77,294.18,6754.0
2025-06-11 11:55:00,294.15,294.15,293.9,294.15,11097.0,294.15,294.15,293.9,294.15,11097.0
2025-06-11 12:00:00,294.0,294.22,293.85,293.85,9014.0,294.0,294.22,293.85,293.85,9014.0
2025-06-11 12:05:00,293.85,294.04,293.71,293.82,4289.0,293.85,294.04,293.71,293.82,4289.0
2025-06-11 12:10:00,293.81,294.08,293.77,293.77,3258.0,293.81,294.08,293.77,293.77,3258.0
2025-06-11 12:15:00,293.84,294.08,293.75,294.07,4451.0,293.84,294.08,293.75,294.07,4451.0
2025-06-11 12:20:00,294.1,294.34,294.06,294.11,4899.0,294.1,294.34,294.06,294.11,4899.0
2025-06-11 12:25:00,294.15,294.52,294.15,294.21,11133.0,294.15,294.52,294.15,294.21,11133.0
2025-06-11 12:30:00,294.28,294.46,294.27,294.46,6000.0,294.28,294.46,294.27,294.46,6000.0
2025-06-11 12:35:00,294.38,294.38,293.97,294.24,1650.0,294.38,294.38,293.97,294.24,1650.0
2025-06-11 12:40:00,293.94,294.49,293.94,294.47,3398.0,293.94,294.49,293.94,294.47,3398.0
2025-06-11 12:45:00,294.49,294.67,294.45,294.57,4942.0,294.49,294.67,294.45,294.57,4942.0
2025-06-11 12:50:00,294.51,294.53,294.35,294.35,1952.0,294.51,294.53,294.35,294.35,1952.0
2025-06-11 12:55:00,294.35,294.35,294.12,294.27,6735.0,294.35,294.35,294.12,294.27,6735.0
2025-06-11 13:00:00,294.24,294.51,294.12,294.15,2624.0,294.24,294.51,294.12,294.15,2624.0
2025-06-11 13:05:00,294.14,294.41,294.14,294.35,7650.0,294.14,294.41,294.14,294.35,7650.0
2025-06-11 13:10:00,294.27,294.47,294.18,294.27,5078.0,294.27,294.47,294.18,294.27,5078.0
2025-06-11 13:15:00,294.27,294.38,294.02,294.04,1333.0,294.27,294.38,294.02,294.04,1333.0
2025-06-11 13:20:00,294.0,294.17,293.99,294.01,2816.0,294.0,294.17,293.99,294.01,2816.0
2025-06-11 13:25:00,294.11,294.48,294.11,294.42,3931.0,294.11,294.48,294.11,294.42,3931.0
2025-06-11 13:30:00,294.58,294.63,294.43,294.51,3513.0,294.58,294.63,294.43,294.51,3513.0
2025-06-11 13:35:00,294.0,294.41,293.95,294.16,3021.0,294.0,294.41,293.95,294.16,3021.0
2025-06-11 13:40:00,294.25,294.4,293.96,294.11,2556.0,294.25,294.4,293.96,294.11,2556.0
2025-06-11 13:45:00,294.05,294.21,293.86,294.03,2973.0,294.05,294.21,293.86,294.03,2973.0
2025-06-11 13:50:00,294.11,294.18,294.01,294.01,1830.0,294.11,294.18,294.01,294.01,1830.0
2025-06-11 13:55:00,293.99,294.14,293.86,294.13,3963.0,293.99,294.14,293.86,294.13,3963.0
2025-06-11 14:00:00,294.22,294.28,293.16,293.24,3067.0,294.22,294.28,293.16,293.24,3067.0
2025-06-11 14:05:00,293.33,293.33,292.88,293.02,5565.0,293.33,293.33,292.88,293.02,5565.0
2025-06-11 14:10:00,293.02,293.38,292.55,292.55,5976.0,293.02,293.38,292.55,292.55,5976.0
2025-06-11 14:15:00,292.44,292.48,292.0,292.39,4257.0,292.44,292.48,292.0,292.39,4257.0
2025-06-11 14:20:00,292.57,292.57,292.22,292.3,2400.0,292.57,292.57,292.22,292.3,2400.0
2025-06-11 14:25:00,292.25,292.61,292.19,292.46,13458.0,292.25,292.61,292.19,292.46,13458.0
2025-06-11 14:30:00,292.4,292.65,291.77,292.28,7095.0,292.4,292.65,291.77,292.28,7095.0
2025-06-11 14:35:00,292.38,292.76,292.38,292.69,2547.0,292.38,292.76,292.38,292.69,2547.0
2025-06-11 14:40:00,292.75,293.17,292.75,293.15,1460.0,292.75,293.17,292.75,293.15,1460.0
2025-06-11 14:45:00,293.1,293.12,292.81,293.05,4075.0,293.1,293.12,292.81,293.05,4075.0
2025-06-11 14:50:00,292.96,293.1,292.84,292.94,2353.0,292.96,293.1,292.84,292.94,2353.0
2025-06-11 14:55:00,292.82,293.06,292.68,292.72,7213.0,292.82,293.06,292.68,292.72,7213.0
2025-06-11 15:00:00,292.75,292.81,292.2,292.3,3635.0,292.75,292.81,292.2,292.3,3635.0
2025-06-11 15:05:00,292.4,292.52,292.07,292.52,3311.0,292.4,292.52,292.07,292.52,3311.0
2025-06-11 15:10:00,292.61,292.72,292.39,292.48,3061.0,292.61,292.72,292.39,292.48,3061.0
2025-06-11 15:15:00,292.61,292.76,292.4,292.4,28027.0,292.61,292.76,292.4,292.4,28027.0
2025-06-11 15:20:00,292.44,292.72,292.41,292.68,6472.0,292.44,292.72,292.41,292.68,6472.0
2025-06-11 15:25:00,292.7,292.83,292.08,292.08,6009.0,292.7,292.83,292.08,292.08,6009.0
2025-06-11 15:30:00,292.16,292.36,291.91,291.98,5455.0,292.16,292.36,291.91,291.98,5455.0
2025-06-11 15:35:00,292.1,292.58,291.89,292.43,12836.0,292.1,292.58,291.89,292.43,12836.0
2025-06-11 15:40:00,292.38,292.58,292.16,292.58,15951.0,292.38,292.58,292.16,292.58,15951.0
2025-06-11 15:45:00,292.63,292.66,291.9,292.0,10359.0,292.63,292.66,291.9,292.0,10359.0
2025-06-11 15:50:00,291.86,292.21,291.45,291.45,22136.0,291.86,292.21,291.45,291.45,22136.0
2025-06-11 15:55:00,291.57,291.96,291.38,291.9,78408.0,291.57,291.96,291.38,291.9,78408.0
2025-06-12 09:30:00,294.21,294.62,292.68,293.03,39407.0,294.21,294.62,292.68,293.03,39407.0
2025-06-12 09:35:00,292.98,294.34,292.98,293.94,7827.0,292.98,294.34,292.98,293.94,7827.0
2025-06-12 09:40:00,294.05,294.2,293.53,294.05,4507.0,294.05,294.2,293.53,294.05,4507.0
2025-06-12 09:45:00,293.79,294.11,293.07,293.34,6968.0,293.79,294.11,293.07,293.34,6968.0
2025-06-12 09:50:00,293.67,294.05,293.38,293.44,14902.0,293.67,294.05,293.38,293.44,14902.0
2025-06-12 09:55:00,294.07,295.36,293.94,295.16,17083.0,294.07,295.36,293.94,295.16,17083.0
2025-06-12 10:00:00,295.16,295.36,294.63,295.13,8957.0,295.16,295.36,294.63,295.13,8957.0
2025-06-12 10:05:00,295.21,295.25,293.82,293.84,21210.0,295.21,295.25,293.82,293.84,21210.0
2025-06-12 10:10:00,293.84,294.32,293.39,294.31,37073.0,293.84,294.32,293.39,294.31,37073.0
2025-06-12 10:15:00,294.31,294.99,294.12,294.41,30305.0,294.31,294.99,294.12,294.41,30305.0
2025-06-12 10:20:00,294.43,294.84,293.97,293.98,3542.0,294.43,294.84,293.97,293.98,3542.0
2025-06-12 10:25:00,293.97,295.1,293.69,295.1,10138.0,293.97,295.1,293.69,295.1,10138.0
2025-06-12 10:30:00,295.11,295.49,294.95,295.06,8603.0,295.11,295.49,294.95,295.06,8603.0
2025-06-12 10:35:00,295.06,296.0,295.06,295.97,17924.0,295.06,296.0,295.06,295.97,17924.0
2025-06-12 10:40:00,295.99,295.99,295.38,295.81,5067.0,295.99,295.99,295.38,295.81,5067.0
2025-06-12 10:45:00,295.66,296.0,295.56,295.57,6266.0,295.66,296.0,295.56,295.57,6266.0
2025-06-12 10:50:00,295.58,296.0,295.5,295.88,6436.0,295.58,296.0,295.5,295.88,6436.0
2025-06-12 10:55:00,296.19,296.44,295.98,296.02,13412.0,296.19,296.44,295.98,296.02,13412.0
2025-06-12 11:00:00,296.03,296.5,295.93,296.16,10726.0,296.03,296.5,295.93,296.16,10726.0
2025-06-12 11:05:00,296.25,296.55,296.2,296.34,9487.0,296.25,296.55,296.2,296.34,9487.0
2025-06-12 11:10:00,296.34,296.88,296.2,296.4,26330.0,296.34,296.88,296.2,296.4,26330.0
2025-06-12 11:15:00,296.39,296.6,295.93,296.09,3572.0,296.39,296.6,295.93,296.09,3572.0
2025-06-12 11:20:00,296.09,296.09,295.19,295.5,9795.0,296.09,296.09,295.19,295.5,9795.0
2025-06-12 11:25:00,295.55,296.01,295.54,296.01,3837.0,295.55,296.01,295.54,296.01,3837.0
2025-06-12 11:30:00,295.93,296.11,295.68,295.98,4060.0,295.93,296.11,295.68,295.98,4060.0
2025-06-12 11:35:00,295.95,295.95,295.43,295.43,6716.0,295.95,295.95,295.43,295.43,6716.0
2025-06-12 11:40:00,295.44,295.48,294.77,294.92,23570.0,295.44,295.48,294.77,294.92,23570.0
2025-06-12 11:45:00,294.91,294.91,294.62,294.86,4000.0,294.91,294.91,294.62,294.86,4000.0
2025-06-12 11:50:00,294.9,294.97,294.55,294.88,21582.0,294.9,294.97,294.55,294.88,21582.0
2025-06-12 11:55:00,294.83,294.93,294.65,294.7,4425.0,294.83,294.93,294.65,294.7,4425.0
2025-06-12 12:00:00,294.79,294.95,294.62,294.73,7344.0,294.79,294.95,294.62,294.73,7344.0
2025-06-12 12:05:00,294.84,294.88,294.47,294.72,2479.0,294.84,294.88,294.47,294.72,2479.0
2025-06-12 12:10:00,294.62,295.03,294.62,295.03,8430.0,294.62,295.03,294.62,295.03,8430.0
2025-06-12 12:15:00,294.94,294.98,294.73,294.98,4831.0,294.94,294.98,294.73,294.98,4831.0
2025-06-12 12:20:00,294.9,294.99,294.47,294.47,8590.0,294.9,294.99,294.47,294.47,8590.0
2025-06-12 12:25:00,294.37,294.62,294.3,294.62,3511.0,294.37,294.62,294.3,294.62,3511.0
2025-06-12 12:30:00,294.5,294.79,294.31,294.67,3521.0,294.5,294.79,294.31,294.67,3521.0
2025-06-12 12:35:00,294.81,295.04,294.67,294.85,8874.0,294.81,295.04,294.67,294.85,8874.0
2025-06-12 12:40:00,294.71,294.71,293.94,294.1,3815.0,294.71,294.71,293.94,294.1,3815.0
2025-06-12 12:45:00,293.99,294.73,293.91,294.65,3800.0,293.99,294.73,293.91,294.65,3800.0
2025-06-12 12:50:00,294.61,295.32,294.6,295.29,7212.0,294.61,295.32,294.6,295.29,7212.0
2025-06-12 12:55:00,295.35,295.43,295.04,295.17,6023.0,295.35,295.43,295.04,295.17,6023.0
2025-06-12 13:00:00,295.16,295.57,295.16,295.45,3862.0,295.16,295.57,295.16,295.45,3862.0
2025-06-12 13:05:00,295.45,295.56,295.29,295.46,5153.0,295.45,295.56,295.29,295.46,5153.0
2025-06-12 13:10:00,295.38,295.48,295.22,295.3,2743.0,295.38,295.48,295.22,295.3,2743.0
2025-06-12 13:15:00,295.27,295.61,295.22,295.56,3498.0,295.27,295.61,295.22,295.56,3498.0
2025-06-12 13:20:00,295.53,295.67,295.49,295.54,4560.0,295.53,295.67,295.49,295.54,4560.0
2025-06-12 13:25:00,295.59,295.66,295.34,295.48,4071.0,295.59,295.66,295.34,295.48,4071.0
2025-06-12 13:30:00,295.44,295.69,295.44,295.55,2600.0,295.44,295.69,295.44,295.55,2600.0
2025-06-12 13:35:00,295.51,295.72,295.35,295.6,2717.0,295.51,295.72,295.35,295.6,2717.0
2025-06-12 13:40:00,295.49,295.72,295.49,295.69,2061.0,295.49,295.72,295.49,295.69,2061.0
2025-06-12 13:45:00,295.69,295.7,295.41,295.69,5171.0,295.69,295.7,295.41,295.69,5171.0
2025-06-12 13:50:00,295.63,295.73,295.53,295.73,4344.0,295.63,295.73,295.53,295.73,4344.0
2025-06-12 13:55:00,295.55,296.01,295.55,295.68,7250.0,295.55,296.01,295.55,295.68,7250.0
2025-06-12 14:00:00,295.7,295.97,295.49,295.56,8473.0,295.7,295.97,295.49,295.56,8473.0
2025-06-12 14:05:00,295.52,296.08,295.52,296.08,3151.0,295.52,296.08,295.52,296.08,3151.0
2025-06-12 14:10:00,295.99,295.99,295.69,295.95,2273.0,295.99,295.99,295.69,295.95,2273.0
2025-06-12 14:15:00,295.89,296.13,295.75,296.06,3610.0,295.89,296.13,295.75,296.06,3610.0
2025-06-12 14:20:00,296.11,296.23,295.94,296.09,4813.0,296.11,296.23,295.94,296.09,4813.0
2025-06-12 14:25:00,296.09,296.48,296.05,296.47,7177.0,296.09,296.48,296.05,296.47,7177.0
2025-06-12 14:30:00,296.32,296.6,296.06,296.6,6537.0,296.32,296.6,296.06,296.6,6537.0
2025-06-12 14:35:00,296.45,296.72,296.45,296.48,6877.0,296.45,296.72,296.45,296.48,6877.0
2025-06-12 14:40:00,296.57,296.58,296.38,296.54,2760.0,296.57,296.58,296.38,296.54,2760.0
2025-06-12 14:45:00,296.5,296.62,296.36,296.46,6141.0,296.5,296.62,296.36,296.46,6141.0
2025-06-12 14:50:00,296.46,296.84,296.38,296.72,13222.0,296.46,296.84,296.38,296.72,13222.0
2025-06-12 14:55:00,296.74,297.09,296.72,296.94,15140.0,296.74,297.09,296.72,296.94,15140.0
2025-06-12 15:00:00,296.92,296.93,296.74,296.9,9343.0,296.92,296.93,296.74,296.9,9343.0
2025-06-12 15:05:00,296.91,296.97,296.6,296.87,6513.0,296.91,296.97,296.6,296.87,6513.0
2025-06-12 15:10:00,296.93,296.93,296.6,296.6,2365.0,296.93,296.93,296.6,296.6,2365.0
2025-06-12 15:15:00,296.61,296.89,296.6,296.8,4310.0,296.61,296.89,296.6,296.8,4310.0
2025-06-12 15:20:00,296.71,296.77,296.55,296.65,5346.0,296.71,296.77,296.55,296.65,5346.0
2025-06-12 15:25:00,296.55,296.8,296.55,296.79,5128.0,296.55,296.8,296.55,296.79,5128.0
2025-06-12 15:30:00,296.8,296.87,296.5,296.8,13775.0,296.8,296.87,296.5,296.8,13775.0
2025-06-12 15:35:00,296.82,297.33,296.76,296.94,28299.0,296.82,297.33,296.76,296.94,28299.0
2025-06-12 15:40:00,297.05,297.13,296.91,296.97,9813.0,297.05,297.13,296.91,296.97,9813.0
2025-06-12 15:45:00,297.0,297.05,296.87,297.04,6520.0,297.0,297.05,296.87,297.04,6520.0
2025-06-12 15:50:00,296.93,297.25,296.79,296.87,37858.0,296.93,297.25,296.79,296.87,37858.0
2025-06-12 15:55:00,296.96,297.44,296.96,297.44,72137.0,296.96,297.44,296.96,297.44,72137.0
2025-06-13 09:30:00,294.73,296.56,294.07,296.53,40664.0,294.73,296.56,294.07,296.53,40664.0
2025-06-13 09:35:00,296.48,296.71,295.78,296.54,5730.0,296.48,296.71,295.78,296.54,5730.0
2025-06-13 09:40:00,296.51,297.43,296.25,296.25,5748.0,296.51,297.43,296.25,296.25,5748.0
2025-06-13 09:45:00,296.17,296.94,296.07,296.23,10943.0,296.17,296.94,296.07,296.23,10943.0
2025-06-13 09:50:00,296.11,296.76,295.9,296.46,14324.0,296.11,296.76,295.9,296.46,14324.0
2025-06-13 09:55:00,296.55,297.0,296.1,296.94,13790.0,296.55,297.0,296.1,296.94,13790.0
2025-06-13 10:00:00,297.15,298.0,297.15,297.68,13019.0,297.15,298.0,297.15,297.68,13019.0
2025-06-13 10:05:00,297.72,298.93,297.71,298.54,19751.0,297.72,298.93,297.71,298.54,19751.0
2025-06-13 10:10:00,298.65,299.18,298.52,298.65,25132.0,298.65,299.18,298.52,298.65,25132.0
2025-06-13 10:15:00,298.38,299.07,298.29,298.29,8884.0,298.38,299.07,298.29,298.29,8884.0
2025-06-13 10:20:00,298.36,299.41,298.22,299.13,10783.0,298.36,299.41,298.22,299.13,10783.0
2025-06-13 10:25:00,299.28,299.49,298.34,298.63,9267.0,299.28,299.49,298.34,298.63,9267.0
2025-06-13 10:30:00,298.77,298.92,298.31,298.56,8126.0,298.77,298.92,298.31,298.56,8126.0
2025-06-13 10:35:00,298.56,299.0,298.29,298.93,14187.0,298.56,299.0,298.29,298.93,14187.0
2025-06-13 10:40:00,298.92,299.14,298.28,298.39,10134.0,298.92,299.14,298.28,298.39,10134.0
2025-06-13 10:45:00,298.37,298.81,298.23,298.23,8689.0,298.37,298.81,298.23,298.23,8689.0
2025-06-13 10:50:00,298.17,298.29,297.88,298.1,8782.0,298.17,298.29,297.88,298.1,8782.0
2025-06-13 10:55:00,298.1,298.57,298.02,298.08,4155.0,298.1,298.57,298.02,298.08,4155.0
2025-06-13 11:00:00,298.03,298.16,296.81,296.94,29104.0,298.03,298.16,296.81,296.94,29104.0
2025-06-13 11:05:00,296.97,297.53,296.97,297.1,31415.0,296.97,297.53,296.97,297.1,31415.0
2025-06-13 11:10:00,297.19,297.38,296.69,296.76,13027.0,297.19,297.38,296.69,296.76,13027.0
2025-06-13 11:15:00,296.84,297.14,296.7,296.75,14571.0,296.84,297.14,296.7,296.75,14571.0
2025-06-13 11:20:00,296.85,296.92,296.45,296.61,9987.0,296.85,296.92,296.45,296.61,9987.0
2025-06-13 11:25:00,296.75,297.19,296.7,297.05,11520.0,296.75,297.19,296.7,297.05,11520.0
2025-06-13 11:30:00,296.97,297.83,296.96,297.7,37892.0,296.97,297.83,296.96,297.7,37892.0
2025-06-13 11:35:00,297.58,297.88,297.48,297.68,6085.0,297.58,297.88,297.48,297.68,6085.0
2025-06-13 11:40:00,297.71,298.25,297.56,298.25,4313.0,297.71,298.25,297.56,298.25,4313.0
2025-06-13 11:45:00,298.12,298.42,297.76,298.06,8872.0,298.12,298.42,297.76,298.06,8872.0
2025-06-13 11:50:00,298.04,298.51,298.04,298.36,8808.0,298.04,298.51,298.04,298.36,8808.0
2025-06-13 11:55:00,298.37,298.42,297.95,298.08,5994.0,298.37,298.42,297.95,298.08,5994.0
2025-06-13 12:00:00,298.04,298.25,297.86,297.9,7523.0,298.04,298.25,297.86,297.9,7523.0
2025-06-13 12:05:00,297.89,298.28,297.89,298.23,10459.0,297.89,298.28,297.89,298.23,10459.0
2025-06-13 12:10:00,298.22,298.29,297.76,297.96,8059.0,298.22,298.29,297.76,297.96,8059.0
2025-06-13 12:15:00,297.81,297.99,297.51,297.99,2725.0,297.81,297.99,297.51,297.99,2725.0
2025-06-13 12:20:00,297.99,298.08,297.85,297.88,2549.0,297.99,298.08,297.85,297.88,2549.0
2025-06-13 12:25:00,297.91,297.92,297.27,297.27,4440.0,297.91,297.92,297.27,297.27,4440.0
2025-06-13 12:30:00,297.31,297.78,297.12,297.72,4536.0,297.31,297.78,297.12,297.72,4536.0
2025-06-13 12:35:00,297.87,298.07,297.55,297.69,6519.0,297.87,298.07,297.55,297.69,6519.0
2025-06-13 12:40:00,297.75,297.76,297.51,297.6,2698.0,297.75,297.76,297.51,297.6,2698.0
2025-06-13 12:45:00,297.6,297.89,297.6,297.89,7770.0,297.6,297.89,297.6,297.89,7770.0
2025-06-13 12:50:00,297.8,298.08,297.71,297.9,21168.0,297.8,298.08,297.71,297.9,21168.0
2025-06-13 12:55:00,298.03,298.03,297.38,297.44,5561.0,298.03,298.03,297.38,297.44,5561.0
2025-06-13 13:00:00,297.42,297.65,297.13,297.27,5054.0,297.42,297.65,297.13,297.27,5054.0
2025-06-13 13:05:00,297.21,297.31,297.02,297.1,2696.0,297.21,297.31,297.02,297.1,2696.0
2025-06-13 13:10:00,297.03,297.27,296.91,297.19,3351.0,297.03,297.27,296.91,297.19,3351.0
2025-06-13 13:15:00,297.19,297.2,296.69,297.0,4148.0,297.19,297.2,296.69,297.0,4148.0
2025-06-13 13:20:00,297.1,297.3,296.68,296.76,10032.0,297.1,297.3,296.68,296.76,10032.0
2025-06-13 13:25:00,296.76,296.93,296.46,296.51,3596.0,296.76,296.93,296.46,296.51,3596.0
2025-06-13 13:30:00,296.51,297.08,296.5,296.82,4751.0,296.51,297.08,296.5,296.82,4751.0
2025-06-13 13:35:00,296.9,296.9,296.67,296.68,4461.0,296.9,296.9,296.67,296.68,4461.0
2025-06-13 13:40:00,296.63,296.98,296.55,296.66,4504.0,296.63,296.98,296.55,296.66,4504.0
2025-06-13 13:45:00,296.7,296.74,296.48,296.63,3246.0,296.7,296.74,296.48,296.63,3246.0
2025-06-13 13:50:00,296.69,296.82,296.39,296.4,5276.0,296.69,296.82,296.39,296.4,5276.0
2025-06-13 13:55:00,296.39,296.49,296.13,296.19,3378.0,296.39,296.49,296.13,296.19,3378.0
2025-06-13 14:00:00,296.12,296.55,296.05,296.19,6352.0,296.12,296.55,296.05,296.19,6352.0
2025-06-13 14:05:00,296.33,296.42,296.08,296.41,5326.0,296.33,296.42,296.08,296.41,5326.0
2025-06-13 14:10:00,296.35,296.46,296.12,296.38,2400.0,296.35,296.46,296.12,296.38,2400.0
2025-06-13 14:15:00,296.21,296.21,295.68,295.91,4058.0,296.21,296.21,295.68,295.91,4058.0
2025-06-13 14:20:00,296.01,296.09,295.48,295.5,6531.0,296.01,296.09,295.48,295.5,6531.0
2025-06-13 14:25:00,295.53,295.53,294.99,295.06,6660.0,295.53,295.53,294.99,295.06,6660.0
2025-06-13 14:30:00,295.1,295.16,294.78,294.8,4806.0,295.1,295.16,294.78,294.8,4806.0
2025-06-13 14:35:00,294.79,294.79,294.43,294.56,7485.0,294.79,294.79,294.43,294.56,7485.0
2025-06-13 14:40:00,294.32,294.97,294.32,294.84,13304.0,294.32,294.97,294.32,294.84,13304.0
2025-06-13 14:45:00,294.9,295.04,294.41,294.42,5858.0,294.9,295.04,294.41,294.42,5858.0
2025-06-13 14:50:00,294.42,295.01,294.3,295.01,7298.0,294.42,295.01,294.3,295.01,7298.0
2025-06-13 14:55:00,294.94,295.09,294.73,295.0,9850.0,294.94,295.09,294.73,295.0,9850.0
2025-06-13 15:00:00,295.05,295.11,294.58,295.0,6746.0,295.05,295.11,294.58,295.0,6746.0
2025-06-13 15:05:00,294.88,295.14,294.66,294.99,3231.0,294.88,295.14,294.66,294.99,3231.0
2025-06-13 15:10:00,295.0,295.18,294.78,295.09,9458.0,295.0,295.18,294.78,295.09,9458.0
2025-06-13 15:15:00,294.96,295.02,294.7,294.86,6629.0,294.96,295.02,294.7,294.86,6629.0
2025-06-13 15:20:00,294.88,295.07,294.8,294.85,7463.0,294.88,295.07,294.8,294.85,7463.0
2025-06-13 15:25:00,294.85,294.85,294.47,294.56,4054.0,294.85,294.85,294.47,294.56,4054.0
2025-06-13 15:30:00,294.72,294.92,294.62,294.78,5716.0,294.72,294.92,294.62,294.78,5716.0
2025-06-13 15:35:00,294.72,295.42,294.71,295.16,7277.0,294.72,295.42,294.71,295.16,7277.0
2025-06-13 15:40:00,295.15,295.43,295.04,295.13,8195.0,295.15,295.43,295.04,295.13,8195.0
2025-06-13 15:45:00,295.12,295.35,294.75,295.26,6968.0,295.12,295.35,294.75,295.26,6968.0
2025-06-13 15:50:00,295.26,295.26,294.56,294.62,22409.0,295.26,295.26,294.56,294.62,22409.0
2025-06-13 15:55:00,294.47,295.24,294.44,295.22,65103.0,294.47,295.24,294.44,295.22,65103.0
2025-06-16 09:30:00,296.16,296.31,292.46,293.89,31844.0,296.16,296.31,292.46,293.89,31844.0
2025-06-16 09:35:00,293.89,296.16,293.88,296.09,36423.0,293.89,296.16,293.88,296.09,36423.0
2025-06-16 09:40:00,296.08,297.19,295.51,296.45,27037.0,296.08,297.19,295.51,296.45,27037.0
2025-06-16 09:45:00,296.48,297.92,296.17,297.79,19788.0,296.48,297.92,296.17,297.79,19788.0
2025-06-16 09:50:00,297.75,298.1,297.35,297.54,17066.0,297.75,298.1,297.35,297.54,17066.0
2025-06-16 09:55:00,297.69,298.69,297.47,298.25,19577.0,297.69,298.69,297.47,298.25,19577.0
2025-06-16 10:00:00,298.25,298.44,297.67,298.14,6320.0,298.25,298.44,297.67,298.14,6320.0
2025-06-16 10:05:00,298.05,298.18,297.18,298.11,18033.0,298.05,298.18,297.18,298.11,18033.0
2025-06-16 10:10:00,297.91,298.25,297.38,298.0,13176.0,297.91,298.25,297.38,298.0,13176.0
2025-06-16 10:15:00,298.1,298.36,297.61,297.96,14039.0,298.1,298.36,297.61,297.96,14039.0
2025-06-16 10:20:00,298.0,298.58,297.91,298.11,11922.0,298.0,298.58,297.91,298.11,11922.0
2025-06-16 10:25:00,298.3,298.3,297.18,297.29,5062.0,298.3,298.3,297.18,297.29,5062.0
2025-06-16 10:30:00,297.55,298.11,297.47,298.11,8124.0,297.55,298.11,297.47,298.11,8124.0
2025-06-16 10:35:00,298.06,298.47,298.0,298.21,13103.0,298.06,298.47,298.0,298.21,13103.0
2025-06-16 10:40:00,298.22,298.4,297.46,298.4,9346.0,298.22,298.4,297.46,298.4,9346.0
2025-06-16 10:45:00,298.15,298.77,298.15,298.27,10765.0,298.15,298.77,298.15,298.27,10765.0
2025-06-16 10:50:00,298.27,298.37,297.57,297.68,13234.0,298.27,298.37,297.57,297.68,13234.0
2025-06-16 10:55:00,297.69,297.69,296.88,296.9,6820.0,297.69,297.69,296.88,296.9,6820.0
2025-06-16 11:00:00,296.9,296.9,295.82,295.82,20157.0,296.9,296.9,295.82,295.82,20157.0
2025-06-16 11:05:00,295.81,295.88,295.44,295.71,31096.0,295.81,295.88,295.44,295.71,31096.0
2025-06-16 11:10:00,295.47,296.03,295.36,296.03,8583.0,295.47,296.03,295.36,296.03,8583.0
2025-06-16 11:15:00,296.03,296.79,295.96,296.73,10949.0,296.03,296.79,295.96,296.73,10949.0
2025-06-16 11:20:00,296.88,297.12,296.77,296.92,8115.0,296.88,297.12,296.77,296.92,8115.0
2025-06-16 11:25:00,296.92,296.92,296.55,296.74,6771.0,296.92,296.92,296.55,296.74,6771.0
2025-06-16 11:30:00,296.64,296.7,296.34,296.34,4454.0,296.64,296.7,296.34,296.34,4454.0
2025-06-16 11:35:00,296.37,296.75,296.35,296.63,5453.0,296.37,296.75,296.35,296.63,5453.0
2025-06-16 11:40:00,296.63,297.13,296.55,296.79,6031.0,296.63,297.13,296.55,296.79,6031.0
2025-06-16 11:45:00,296.91,297.06,296.76,296.82,3127.0,296.91,297.06,296.76,296.82,3127.0
2025-06-16 11:50:00,296.88,297.01,296.7,296.74,1500.0,296.88,297.01,296.7,296.74,1500.0
2025-06-16 11:55:00,296.77,297.14,296.52,296.78,6784.0,296.77,297.14,296.52,296.78,6784.0
2025-06-16 12:00:00,296.86,297.17,296.68,296.77,3154.0,296.86,297.17,296.68,296.77,3154.0
2025-06-16 12:05:00,296.89,297.06,296.66,296.75,3093.0,296.89,297.06,296.66,296.75,3093.0
2025-06-16 12:10:00,296.71,297.0,296.65,296.79,5859.0,296.71,297.0,296.65,296.79,5859.0
2025-06-16 12:15:00,296.76,296.79,296.55,296.69,5319.0,296.76,296.79,296.55,296.69,5319.0
2025-06-16 12:20:00,296.61,297.23,296.53,297.23,12348.0,296.61,297.23,296.53,297.23,12348.0
2025-06-16 12:25:00,297.16,297.17,296.6,296.69,6318.0,297.16,297.17,296.6,296.69,6318.0
2025-06-16 12:30:00,296.68,296.9,296.61,296.64,4970.0,296.68,296.9,296.61,296.64,4970.0
2025-06-16 12:35:00,296.56,296.74,296.51,296.74,1820.0,296.56,296.74,296.51,296.74,1820.0
2025-06-16 12:40:00,296.84,296.9,296.52,296.52,2100.0,296.84,296.9,296.52,296.52,2100.0
2025-06-16 12:45:00,296.46,296.76,296.46,296.76,1370.0,296.46,296.76,296.46,296.76,1370.0
2025-06-16 12:50:00,296.68,296.68,296.42,296.52,4620.0,296.68,296.68,296.42,296.52,4620.0
2025-06-16 12:55:00,296.51,296.51,296.25,296.3,2778.0,296.51,296.51,296.25,296.3,2778.0
2025-06-16 13:00:00,296.35,296.35,296.18,296.24,2218.0,296.35,296.35,296.18,296.24,2218.0
2025-06-16 13:05:00,296.15,296.15,295.95,296.03,2906.0,296.15,296.15,295.95,296.03,2906.0
2025-06-16 13:10:00,296.01,296.01,295.6,295.75,7050.0,296.01,296.01,295.6,295.75,7050.0
2025-06-16 13:15:00,295.79,296.04,295.66,296.04,2776.0,295.79,296.04,295.66,296.04,2776.0
2025-06-16 13:20:00,296.01,296.31,295.9,296.23,6557.0,296.01,296.31,295.9,296.23,6557.0
2025-06-16 13:25:00,296.23,296.48,296.08,296.36,7421.0,296.23,296.48,296.08,296.36,7421.0
2025-06-16 13:30:00,296.4,296.45,295.91,296.03,6176.0,296.4,296.45,295.91,296.03,6176.0
2025-06-16 13:35:00,295.98,295.98,295.56,295.63,3819.0,295.98,295.98,295.56,295.63,3819.0
2025-06-16 13:40:00,295.44,295.75,295.38,295.67,4490.0,295.44,295.75,295.38,295.67,4490.0
2025-06-16 13:45:00,295.65,295.77,295.44,295.74,3422.0,295.65,295.77,295.44,295.74,3422.0
2025-06-16 13:50:00,295.72,295.8,295.35,295.59,3330.0,295.72,295.8,295.35,295.59,3330.0
2025-06-16 13:55:00,295.5,295.73,295.47,295.65,4767.0,295.5,295.73,295.47,295.65,4767.0
2025-06-16 14:00:00,295.48,295.48,295.3,295.48,2603.0,295.48,295.48,295.3,295.48,2603.0
2025-06-16 14:05:00,295.49,295.72,295.48,295.61,3250.0,295.49,295.72,295.48,295.61,3250.0
2025-06-16 14:10:00,295.65,295.68,295.45,295.61,5781.0,295.65,295.68,295.45,295.61,5781.0
2025-06-16 14:15:00,295.62,295.62,295.26,295.26,2712.0,295.62,295.62,295.26,295.26,2712.0
2025-06-16 14:20:00,295.14,295.32,295.06,295.26,2676.0,295.14,295.32,295.06,295.26,2676.0
2025-06-16 14:25:00,295.25,295.26,294.89,294.94,4732.0,295.25,295.26,294.89,294.94,4732.0
2025-06-16 14:30:00,294.97,295.19,294.97,295.12,2586.0,294.97,295.19,294.97,295.12,2586.0
2025-06-16 14:35:00,295.09,295.09,294.81,294.98,6930.0,295.09,295.09,294.81,294.98,6930.0
2025-06-16 14:40:00,295.01,295.13,294.99,295.04,1824.0,295.01,295.13,294.99,295.04,1824.0
2025-06-16 14:45:00,295.02,295.02,294.7,294.81,4032.0,295.02,295.02,294.7,294.81,4032.0
2025-06-16 14:50:00,294.7,294.96,294.62,294.88,11513.0,294.7,294.96,294.62,294.88,11513.0
2025-06-16 14:55:00,294.94,295.03,294.88,294.97,5443.0,294.94,295.03,294.88,294.97,5443.0
2025-06-16 15:00:00,294.99,295.18,294.74,294.76,4792.0,294.99,295.18,294.74,294.76,4792.0
2025-06-16 15:05:00,294.79,294.79,294.5,294.61,5498.0,294.79,294.79,294.5,294.61,5498.0
2025-06-16 15:10:00,294.49,294.59,294.37,294.52,4485.0,294.49,294.59,294.37,294.52,4485.0
2025-06-16 15:15:00,294.45,294.46,294.19,294.29,6193.0,294.45,294.46,294.19,294.29,6193.0
2025-06-16 15:20:00,294.22,294.6,294.21,294.55,7285.0,294.22,294.6,294.21,294.55,7285.0
2025-06-16 15:25:00,294.5,295.0,294.39,294.4,9166.0,294.5,295.0,294.39,294.4,9166.0
2025-06-16 15:30:00,294.36,295.0,294.33,294.96,6075.0,294.36,295.0,294.33,294.96,6075.0
2025-06-16 15:35:00,294.97,295.08,294.84,295.06,11302.0,294.97,295.08,294.84,295.06,11302.0
2025-06-16 15:40:00,294.98,295.27,294.96,295.27,20474.0,294.98,295.27,294.96,295.27,20474.0
2025-06-16 15:45:00,295.19,295.51,295.13,295.37,14076.0,295.19,295.51,295.13,295.37,14076.0
2025-06-16 15:50:00,295.36,295.69,295.09,295.5,30317.0,295.36,295.69,295.09,295.5,30317.0
2025-06-16 15:55:00,295.54,295.79,295.09,295.45,75884.0,295.54,295.79,295.09,295.45,75884.0
2025-06-17 09:30:00,294.93,295.8,293.17,293.17,35037.0,294.93,295.8,293.17,293.17,35037.0
2025-06-17 09:35:00,292.66,294.04,292.3,293.78,18804.0,292.66,294.04,292.3,293.78,18804.0
2025-06-17 09:40:00,293.65,293.83,292.36,293.73,13524.0,293.65,293.83,292.36,293.73,13524.0
2025-06-17 09:45:00,293.8,294.09,293.25,293.57,14210.0,293.8,294.09,293.25,293.57,14210.0
2025-06-17 09:50:00,293.57,293.9,291.22,291.22,16818.0,293.57,293.9,291.22,291.22,16818.0
2025-06-17 09:55:00,291.43,293.5,291.43,293.33,12594.0,291.43,293.5,291.43,293.33,12594.0
2025-06-17 10:00:00,293.33,294.1,293.1,294.02,11436.0,293.33,294.1,293.1,294.02,11436.0
2025-06-17 10:05:00,293.99,294.08,293.29,293.85,10517.0,293.99,294.08,293.29,293.85,10517.0
2025-06-17 10:10:00,293.93,294.37,293.83,294.26,5956.0,293.93,294.37,293.83,294.26,5956.0
2025-06-17 10:15:00,294.41,294.47,293.92,294.35,7986.0,294.41,294.47,293.92,294.35,7986.0
2025-06-17 10:20:00,294.3,294.45,294.12,294.42,4688.0,294.3,294.45,294.12,294.42,4688.0
2025-06-17 10:25:00,294.38,294.74,293.86,294.34,3365.0,294.38,294.74,293.86,294.34,3365.0
2025-06-17 10:30:00,294.31,294.71,293.98,294.37,7109.0,294.31,294.71,293.98,294.37,7109.0
2025-06-17 10:35:00,294.17,294.35,294.01,294.14,6942.0,294.17,294.35,294.01,294.14,6942.0
2025-06-17 10:40:00,294.2,294.82,294.2,294.69,4677.0,294.2,294.82,294.2,294.69,4677.0
2025-06-17 10:45:00,294.69,294.69,294.1,294.36,5219.0,294.69,294.69,294.1,294.36,5219.0
2025-06-17 10:50:00,294.35,294.77,294.22,294.72,8131.0,294.35,294.77,294.22,294.72,8131.0
2025-06-17 10:55:00,294.67,294.89,294.44,294.59,11642.0,294.67,294.89,294.44,294.59,11642.0
2025-06-17 11:00:00,294.58,294.67,294.17,294.18,9807.0,294.58,294.67,294.17,294.18,9807.0
2025-06-17 11:05:00,294.22,295.3,294.17,295.0,14807.0,294.22,295.3,294.17,295.0,14807.0
2025-06-17 11:10:00,295.13,295.39,295.13,295.25,4191.0,295.13,295.39,295.13,295.25,4191.0
2025-06-17 11:15:00,295.23,295.23,294.58,294.67,5652.0,295.23,295.23,294.58,294.67,5652.0
2025-06-17 11:20:00,294.62,294.7,294.12,294.19,5358.0,294.62,294.7,294.12,294.19,5358.0
2025-06-17 11:25:00,294.12,294.31,293.98,294.24,7423.0,294.12,294.31,293.98,294.24,7423.0
2025-06-17 11:30:00,294.24,294.5,294.24,294.5,5129.0,294.24,294.5,294.24,294.5,5129.0
2025-06-17 11:35:00,294.52,294.74,294.37,294.71,5250.0,294.52,294.74,294.37,294.71,5250.0
2025-06-17 11:40:00,294.6,294.79,294.51,294.56,3640.0,294.6,294.79,294.51,294.56,3640.0
2025-06-17 11:45:00,294.57,295.14,294.56,294.68,3587.0,294.57,295.14,294.56,294.68,3587.0
2025-06-17 11:50:00,294.71,294.95,294.67,294.88,6187.0,294.71,294.95,294.67,294.88,6187.0
2025-06-17 11:55:00,294.95,294.95,294.39,294.47,11213.0,294.95,294.95,294.39,294.47,11213.0
2025-06-17 12:00:00,294.48,294.96,294.45,294.96,11744.0,294.48,294.96,294.45,294.96,11744.0
2025-06-17 12:05:00,294.89,294.89,294.34,294.79,5386.0,294.89,294.89,294.34,294.79,5386.0
2025-06-17 12:10:00,294.9,295.37,294.89,295.28,3934.0,294.9,295.37,294.89,295.28,3934.0
2025-06-17 12:15:00,295.31,295.31,294.8,295.03,4947.0,295.31,295.31,294.8,295.03,4947.0
2025-06-17 12:20:00,295.07,295.08,294.76,294.87,5281.0,295.07,295.08,294.76,294.87,5281.0
2025-06-17 12:25:00,294.92,294.99,294.46,294.46,6322.0,294.92,294.99,294.46,294.46,6322.0
2025-06-17 12:30:00,294.43,294.54,294.3,294.32,7131.0,294.43,294.54,294.3,294.32,7131.0
2025-06-17 12:35:00,294.34,294.54,294.18,294.31,18954.0,294.34,294.54,294.18,294.31,18954.0
2025-06-17 12:40:00,294.33,294.42,293.54,293.66,12199.0,294.33,294.42,293.54,293.66,12199.0
2025-06-17 12:45:00,293.72,293.91,293.15,293.25,10536.0,293.72,293.91,293.15,293.25,10536.0
2025-06-17 12:50:00,293.25,293.29,292.64,292.78,9622.0,293.25,293.29,292.64,292.78,9622.0
2025-06-17 12:55:00,292.7,292.82,292.36,292.38,5664.0,292.7,292.82,292.36,292.38,5664.0
2025-06-17 13:00:00,292.31,292.67,292.3,292.63,14156.0,292.31,292.67,292.3,292.63,14156.0
2025-06-17 13:05:00,292.46,292.59,292.16,292.25,6435.0,292.46,292.59,292.16,292.25,6435.0
2025-06-17 13:10:00,292.25,292.39,291.92,291.92,7412.0,292.25,292.39,291.92,291.92,7412.0
2025-06-17 13:15:00,292.08,292.27,291.9,292.27,11245.0,292.08,292.27,291.9,292.27,11245.0
2025-06-17 13:20:00,292.21,292.71,292.14,292.52,6214.0,292.21,292.71,292.14,292.52,6214.0
2025-06-17 13:25:00,292.43,292.55,292.34,292.53,4019.0,292.43,292.55,292.34,292.53,4019.0
2025-06-17 13:30:00,292.48,292.59,292.25,292.51,4216.0,292.48,292.59,292.25,292.51,4216.0
2025-06-17 13:35:00,292.52,292.78,291.95,291.98,3617.0,292.52,292.78,291.95,291.98,3617.0
2025-06-17 13:40:00,292.04,292.31,291.83,291.83,4194.0,292.04,292.31,291.83,291.83,4194.0
2025-06-17 13:45:00,291.87,291.87,291.32,291.69,3927.0,291.87,291.87,291.32,291.69,3927.0
2025-06-17 13:50:00,291.58,291.83,291.51,291.74,6724.0,291.58,291.83,291.51,291.74,6724.0
2025-06-17 13:55:00,292.13,292.13,291.7,291.82,2813.0,292.13,292.13,291.7,291.82,2813.0
2025-06-17 14:00:00,291.7,291.79,291.44,291.58,4906.0,291.7,291.79,291.44,291.58,4906.0
2025-06-17 14:05:00,291.54,291.76,291.3,291.51,7698.0,291.54,291.76,291.3,291.51,7698.0
2025-06-17 14:10:00,291.61,291.8,291.22,291.72,15214.0,291.61,291.8,291.22,291.72,15214.0
2025-06-17 14:15:00,291.72,291.72,291.08,291.35,8369.0,291.72,291.72,291.08,291.35,8369.0
2025-06-17 14:20:00,291.3,291.47,291.29,291.31,7578.0,291.3,291.47,291.29,291.31,7578.0
2025-06-17 14:25:00,291.3,291.39,291.06,291.39,5709.0,291.3,291.39,291.06,291.39,5709.0
2025-06-17 14:30:00,291.44,291.52,291.08,291.37,3934.0,291.44,291.52,291.08,291.37,3934.0
2025-06-17 14:35:00,291.4,291.63,290.61,290.67,35694.0,291.4,291.63,290.61,290.67,35694.0
2025-06-17 14:40:00,290.67,291.03,290.61,290.82,9638.0,290.67,291.03,290.61,290.82,9638.0
2025-06-17 14:45:00,290.86,291.19,290.85,291.03,9770.0,290.86,291.19,290.85,291.03,9770.0
2025-06-17 14:50:00,291.03,291.03,290.05,290.07,31574.0,291.03,291.03,290.05,290.07,31574.0
2025-06-17 14:55:00,290.31,290.86,290.29,290.86,6459.0,290.31,290.86,290.29,290.86,6459.0
2025-06-17 15:00:00,290.88,290.96,290.42,290.45,8556.0,290.88,290.96,290.42,290.45,8556.0
2025-06-17 15:05:00,290.48,290.51,290.29,290.47,3074.0,290.48,290.51,290.29,290.47,3074.0
2025-06-17 15:10:00,290.44,290.72,290.31,290.51,6207.0,290.44,290.72,290.31,290.51,6207.0
2025-06-17 15:15:00,290.63,290.69,290.23,290.27,7105.0,290.63,290.69,290.23,290.27,7105.0
2025-06-17 15:20:00,290.27,290.65,290.23,290.35,5372.0,290.27,290.65,290.23,290.35,5372.0
2025-06-17 15:25:00,290.53,290.55,290.29,290.45,5793.0,290.53,290.55,290.29,290.45,5793.0
2025-06-17 15:30:00,290.41,290.5,289.93,290.2,12138.0,290.41,290.5,289.93,290.2,12138.0
2025-06-17 15:35:00,290.2,290.49,290.2,290.31,7227.0,290.2,290.49,290.2,290.31,7227.0
2025-06-17 15:40:00,290.24,290.27,289.77,290.0,8914.0,290.24,290.27,289.77,290.0,8914.0
2025-06-17 15:45:00,290.07,290.48,290.01,290.43,20562.0,290.07,290.48,290.01,290.43,20562.0
2025-06-17 15:50:00,290.43,290.86,289.94,290.02,48010.0,290.43,290.86,289.94,290.02,48010.0
2025-06-17 15:55:00,289.77,290.29,289.62,290.01,80889.0,289.77,290.29,289.62,290.01,80889.0
2025-06-18 09:30:00,291.31,291.31,287.11,289.21,36422.0,291.31,291.31,287.11,289.21,36422.0
2025-06-18 09:35:00,289.21,290.06,288.86,289.59,5345.0,289.21,290.06,288.86,289.59,5345.0
2025-06-18 09:40:00,289.45,289.45,287.66,287.88,9832.0,289.45,289.45,287.66,287.88,9832.0
2025-06-18 09:45:00,287.75,288.23,286.6,287.27,11260.0,287.75,288.23,286.6,287.27,11260.0
2025-06-18 09:50:00,287.32,287.73,286.64,287.42,8452.0,287.32,287.73,286.64,287.42,8452.0
2025-06-18 09:55:00,287.32,287.7,286.95,287.06,6496.0,287.32,287.7,286.95,287.06,6496.0
2025-06-18 10:00:00,287.09,287.4,286.6,287.13,14311.0,287.09,287.4,286.6,287.13,14311.0
2025-06-18 10:05:00,287.13,287.79,287.12,287.69,4438.0,287.13,287.79,287.12,287.69,4438.0
2025-06-18 10:10:00,287.75,289.4,287.58,289.3,26129.0,287.75,289.4,287.58,289.3,26129.0
2025-06-18 10:15:00,289.22,289.41,288.85,289.39,38634.0,289.22,289.41,288.85,289.39,38634.0
2025-06-18 10:20:00,289.58,289.6,288.84,289.13,10138.0,289.58,289.6,288.84,289.13,10138.0
2025-06-18 10:25:00,289.26,289.43,288.94,289.03,5360.0,289.26,289.43,288.94,289.03,5360.0
2025-06-18 10:30:00,288.98,289.4,288.98,289.3,8590.0,288.98,289.4,288.98,289.3,8590.0
2025-06-18 10:35:00,289.12,290.28,289.12,290.09,11314.0,289.12,290.28,289.12,290.09,11314.0
2025-06-18 10:40:00,290.29,290.29,289.75,289.78,13383.0,290.29,290.29,289.75,289.78,13383.0
2025-06-18 10:45:00,289.76,290.17,289.63,290.08,7128.0,289.76,290.17,289.63,290.08,7128.0
2025-06-18 10:50:00,290.06,290.19,289.7,290.11,4948.0,290.06,290.19,289.7,290.11,4948.0
2025-06-18 10:55:00,290.3,290.65,290.08,290.32,5877.0,290.3,290.65,290.08,290.32,5877.0
2025-06-18 11:00:00,290.36,290.51,290.1,290.26,12275.0,290.36,290.51,290.1,290.26,12275.0
2025-06-18 11:05:00,290.34,290.51,290.03,290.17,13630.0,290.34,290.51,290.03,290.17,13630.0
2025-06-18 11:10:00,290.06,290.06,289.7,289.81,8565.0,290.06,290.06,289.7,289.81,8565.0
2025-06-18 11:15:00,289.81,290.02,289.73,289.73,8904.0,289.81,290.02,289.73,289.73,8904.0
2025-06-18 11:20:00,289.78,290.6,289.56,290.54,10166.0,289.78,290.6,289.56,290.54,10166.0
2025-06-18 11:25:00,290.69,291.01,290.64,290.65,4205.0,290.69,291.01,290.64,290.65,4205.0
2025-06-18 11:30:00,290.57,290.76,290.12,290.76,5900.0,290.57,290.76,290.12,290.76,5900.0
2025-06-18 11:35:00,290.73,290.73,290.14,290.53,6185.0,290.73,290.73,290.14,290.53,6185.0
2025-06-18 11:40:00,290.39,290.39,290.03,290.35,4835.0,290.39,290.39,290.03,290.35,4835.0
2025-06-18 11:45:00,290.19,290.5,290.19,290.31,3627.0,290.19,290.5,290.19,290.31,3627.0
2025-06-18 11:50:00,290.3,291.08,290.29,291.08,6601.0,290.3,291.08,290.29,291.08,6601.0
2025-06-18 11:55:00,290.73,290.77,289.76,289.77,4740.0,290.73,290.77,289.76,289.77,4740.0
2025-06-18 12:00:00,289.85,290.48,289.82,290.21,4868.0,289.85,290.48,289.82,290.21,4868.0
2025-06-18 12:05:00,290.28,290.52,289.93,290.3,4769.0,290.28,290.52,289.93,290.3,4769.0
2025-06-18 12:10:00,290.35,290.68,290.34,290.61,5973.0,290.35,290.68,290.34,290.61,5973.0
2025-06-18 12:15:00,290.48,290.71,290.11,290.11,4553.0,290.48,290.71,290.11,290.11,4553.0
2025-06-18 12:20:00,290.24,290.24,289.87,290.16,4237.0,290.24,290.24,289.87,290.16,4237.0
2025-06-18 12:25:00,290.27,290.32,289.9,290.19,3610.0,290.27,290.32,289.9,290.19,3610.0
2025-06-18 12:30:00,290.14,290.32,289.85,290.24,5040.0,290.14,290.32,289.85,290.24,5040.0
2025-06-18 12:35:00,290.14,290.37,290.13,290.17,3234.0,290.14,290.37,290.13,290.17,3234.0
2025-06-18 12:40:00,290.17,290.51,290.06,290.44,2843.0,290.17,290.51,290.06,290.44,2843.0
2025-06-18 12:45:00,290.46,290.46,290.17,290.28,4109.0,290.46,290.46,290.17,290.28,4109.0
2025-06-18 12:50:00,290.23,290.44,289.94,289.96,3901.0,290.23,290.44,289.94,289.96,3901.0
2025-06-18 12:55:00,289.88,290.16,289.87,290.06,3807.0,289.88,290.16,289.87,290.06,3807.0
2025-06-18 13:00:00,289.86,290.05,289.78,289.95,3669.0,289.86,290.05,289.78,289.95,3669.0
2025-06-18 13:05:00,290.02,290.19,289.91,290.04,4897.0,290.02,290.19,289.91,290.04,4897.0
2025-06-18 13:10:00,290.03,290.16,289.84,290.12,3156.0,290.03,290.16,289.84,290.12,3156.0
2025-06-18 13:15:00,290.26,290.42,289.98,290.27,4799.0,290.26,290.42,289.98,290.27,4799.0
2025-06-18 13:20:00,290.4,290.5,290.15,290.44,3970.0,290.4,290.5,290.15,290.44,3970.0
2025-06-18 13:25:00,290.39,290.42,290.25,290.36,2707.0,290.39,290.42,290.25,290.36,2707.0
2025-06-18 13:30:00,290.36,290.42,289.51,289.61,6992.0,290.36,290.42,289.51,289.61,6992.0
2025-06-18 13:35:00,289.62,290.17,289.62,290.17,1162.0,289.62,290.17,289.62,290.17,1162.0
2025-06-18 13:40:00,289.98,290.4,289.97,290.34,4498.0,289.98,290.4,289.97,290.34,4498.0
2025-06-18 13:45:00,290.49,291.5,290.42,291.27,5329.0,290.49,291.5,290.42,291.27,5329.0
2025-06-18 13:50:00,291.1,291.68,291.05,291.11,6720.0,291.1,291.68,291.05,291.11,6720.0
2025-06-18 13:55:00,291.16,291.52,290.96,291.01,2482.0,291.16,291.52,290.96,291.01,2482.0
2025-06-18 14:00:00,291.46,291.87,290.63,290.93,6839.0,291.46,291.87,290.63,290.93,6839.0
2025-06-18 14:05:00,290.9,291.22,290.56,290.56,4837.0,290.9,291.22,290.56,290.56,4837.0
2025-06-18 14:10:00,290.72,290.96,290.56,290.95,4085.0,290.72,290.96,290.56,290.95,4085.0
2025-06-18 14:15:00,290.95,290.99,290.63,290.63,5502.0,290.95,290.99,290.63,290.63,5502.0
2025-06-18 14:20:00,290.63,290.84,290.36,290.75,3410.0,290.63,290.84,290.36,290.75,3410.0
2025-06-18 14:25:00,290.75,290.98,290.59,290.91,4935.0,290.75,290.98,290.59,290.91,4935.0
2025-06-18 14:30:00,290.87,291.21,290.8,291.04,5234.0,290.87,291.21,290.8,291.04,5234.0
2025-06-18 14:35:00,290.97,291.19,290.69,290.89,6034.0,290.97,291.19,290.69,290.89,6034.0
2025-06-18 14:40:00,290.88,291.29,290.87,291.09,5034.0,290.88,291.29,290.87,291.09,5034.0
2025-06-18 14:45:00,291.09,291.09,290.52,290.6,5317.0,291.09,291.09,290.52,290.6,5317.0
2025-06-18 14:50:00,290.51,290.54,290.16,290.32,5192.0,290.51,290.54,290.16,290.32,5192.0
2025-06-18 14:55:00,290.15,290.39,289.73,289.74,5010.0,290.15,290.39,289.73,289.74,5010.0
2025-06-18 15:00:00,289.68,289.9,289.53,289.86,5930.0,289.68,289.9,289.53,289.86,5930.0
2025-06-18 15:05:00,289.96,289.97,289.32,289.38,3448.0,289.96,289.97,289.32,289.38,3448.0
2025-06-18 15:10:00,289.34,289.84,288.85,289.69,9741.0,289.34,289.84,288.85,289.69,9741.0
2025-06-18 15:15:00,289.53,289.85,289.4,289.84,7274.0,289.53,289.85,289.4,289.84,7274.0
2025-06-18 15:20:00,289.87,290.52,289.76,290.28,6972.0,289.87,290.52,289.76,290.28,6972.0
2025-06-18 15:25:00,290.19,290.36,289.38,289.51,5263.0,290.19,290.36,289.38,289.51,5263.0
2025-06-18 15:30:00,289.49,290.13,289.39,290.05,4503.0,289.49,290.13,289.39,290.05,4503.0
2025-06-18 15:35:00,289.94,290.38,289.91,290.38,9800.0,289.94,290.38,289.91,290.38,9800.0
2025-06-18 15:40:00,290.29,290.61,290.21,290.51,9419.0,290.29,290.61,290.21,290.51,9419.0
2025-06-18 15:45:00,290.51,290.59,290.21,290.43,11874.0,290.51,290.59,290.21,290.43,11874.0
2025-06-18 15:50:00,290.38,290.69,289.47,289.52,24019.0,290.38,290.69,289.47,289.52,24019.0
2025-06-18 15:55:00,289.57,289.73,289.36,289.44,74091.0,289.57,289.73,289.36,289.44,74091.0
2025-06-20 09:30:00,292.17,294.55,290.0,294.12,850491.0,292.17,294.55,290.0,294.12,850491.0
2025-06-20 09:35:00,294.13,294.5,291.12,291.58,21523.0,294.13,294.5,291.12,291.58,21523.0
2025-06-20 09:40:00,291.69,291.69,290.16,291.03,9959.0,291.69,291.69,290.16,291.03,9959.0
2025-06-20 09:45:00,290.75,291.64,290.23,291.14,9197.0,290.75,291.64,290.23,291.14,9197.0
2025-06-20 09:50:00,290.69,290.69,290.06,290.12,6748.0,290.69,290.69,290.06,290.12,6748.0
2025-06-20 09:55:00,290.36,291.29,289.86,290.57,9724.0,290.36,291.29,289.86,290.57,9724.0
2025-06-20 10:00:00,290.49,291.23,290.29,290.85,10246.0,290.49,291.23,290.29,290.85,10246.0
2025-06-20 10:05:00,290.76,290.76,289.88,290.17,7672.0,290.76,290.76,289.88,290.17,7672.0
2025-06-20 10:10:00,290.28,290.72,289.93,290.58,9169.0,290.28,290.72,289.93,290.58,9169.0
2025-06-20 10:15:00,290.4,291.25,290.09,290.84,4984.0,290.4,291.25,290.09,290.84,4984.0
2025-06-20 10:20:00,291.13,291.43,290.7,290.95,5479.0,291.13,291.43,290.7,290.95,5479.0
2025-06-20 10:25:00,290.76,290.84,290.24,290.78,5671.0,290.76,290.84,290.24,290.78,5671.0
2025-06-20 10:30:00,290.67,290.73,289.98,290.2,4783.0,290.67,290.73,289.98,290.2,4783.0
2025-06-20 10:35:00,290.34,290.41,289.75,289.9,4620.0,290.34,290.41,289.75,289.9,4620.0
2025-06-20 10:40:00,290.0,290.78,289.45,290.78,9455.0,290.0,290.78,289.45,290.78,9455.0
2025-06-20 10:45:00,290.71,290.99,290.5,290.62,10001.0,290.71,290.99,290.5,290.62,10001.0
2025-06-20 10:50:00,290.59,290.64,290.26,290.57,3796.0,290.59,290.64,290.26,290.57,3796.0
2025-06-20 10:55:00,290.52,290.86,290.44,290.58,10672.0,290.52,290.86,290.44,290.58,10672.0
2025-06-20 11:00:00,290.58,290.93,290.4,290.7,10903.0,290.58,290.93,290.4,290.7,10903.0
2025-06-20 11:05:00,290.75,290.9,290.31,290.73,12921.0,290.75,290.9,290.31,290.73,12921.0
2025-06-20 11:10:00,290.88,291.19,290.55,290.7,12263.0,290.88,291.19,290.55,290.7,12263.0
2025-06-20 11:15:00,290.6,291.56,290.57,291.5,4647.0,290.6,291.56,290.57,291.5,4647.0
2025-06-20 11:20:00,291.45,291.53,290.89,291.27,4300.0,291.45,291.53,290.89,291.27,4300.0
2025-06-20 11:25:00,291.31,291.55,291.02,291.17,5067.0,291.31,291.55,291.02,291.17,5067.0
2025-06-20 11:30:00,291.21,291.55,291.16,291.46,3570.0,291.21,291.55,291.16,291.46,3570.0
2025-06-20 11:35:00,291.46,291.95,291.27,291.95,21550.0,291.46,291.95,291.27,291.95,21550.0
2025-06-20 11:40:00,291.85,291.92,291.71,291.82,8566.0,291.85,291.92,291.71,291.82,8566.0
2025-06-20 11:45:00,291.81,292.0,291.6,291.63,6095.0,291.81,292.0,291.6,291.63,6095.0
2025-06-20 11:50:00,291.63,291.77,291.32,291.33,16437.0,291.63,291.77,291.32,291.33,16437.0
2025-06-20 11:55:00,291.32,291.44,290.94,290.94,8005.0,291.32,291.44,290.94,290.94,8005.0
2025-06-20 12:00:00,290.94,290.97,290.52,290.72,14721.0,290.94,290.97,290.52,290.72,14721.0
2025-06-20 12:05:00,290.73,290.86,290.54,290.86,8413.0,290.73,290.86,290.54,290.86,8413.0
2025-06-20 12:10:00,290.78,290.9,290.51,290.56,8816.0,290.78,290.9,290.51,290.56,8816.0
2025-06-20 12:15:00,290.64,291.03,290.46,291.03,32081.0,290.64,291.03,290.46,291.03,32081.0
2025-06-20 12:20:00,291.18,291.18,290.43,290.77,9929.0,291.18,291.18,290.43,290.77,9929.0
2025-06-20 12:25:00,290.92,291.36,290.92,291.18,5262.0,290.92,291.36,290.92,291.18,5262.0
2025-06-20 12:30:00,291.2,291.36,290.82,291.15,6123.0,291.2,291.36,290.82,291.15,6123.0
2025-06-20 12:35:00,291.2,291.53,291.1,291.32,4406.0,291.2,291.53,291.1,291.32,4406.0
2025-06-20 12:40:00,291.32,291.45,291.21,291.45,3144.0,291.32,291.45,291.21,291.45,3144.0
2025-06-20 12:45:00,291.49,291.52,290.83,290.89,6029.0,291.49,291.52,290.83,290.89,6029.0
2025-06-20 12:50:00,290.92,291.23,290.77,291.0,5032.0,290.92,291.23,290.77,291.0,5032.0
2025-06-20 12:55:00,291.07,291.5,291.0,291.16,12679.0,291.07,291.5,291.0,291.16,12679.0
2025-06-20 13:00:00,291.38,291.97,291.25,291.79,11272.0,291.38,291.97,291.25,291.79,11272.0
2025-06-20 13:05:00,291.54,291.83,291.54,291.8,5109.0,291.54,291.83,291.54,291.8,5109.0
2025-06-20 13:10:00,291.88,292.18,291.79,292.04,8151.0,291.88,292.18,291.79,292.04,8151.0
2025-06-20 13:15:00,292.08,292.28,291.64,291.7,13054.0,292.08,292.28,291.64,291.7,13054.0
2025-06-20 13:20:00,291.6,291.82,291.55,291.62,3184.0,291.6,291.82,291.55,291.62,3184.0
2025-06-20 13:25:00,291.62,291.62,291.07,291.15,5817.0,291.62,291.62,291.07,291.15,5817.0
2025-06-20 13:30:00,291.05,291.26,290.95,291.14,8361.0,291.05,291.26,290.95,291.14,8361.0
2025-06-20 13:35:00,291.06,291.25,290.8,291.09,10495.0,291.06,291.25,290.8,291.09,10495.0
2025-06-20 13:40:00,291.19,291.29,290.54,290.55,6463.0,291.19,291.29,290.54,290.55,6463.0
2025-06-20 13:45:00,290.62,290.77,290.5,290.64,6155.0,290.62,290.77,290.5,290.64,6155.0
2025-06-20 13:50:00,290.63,290.71,290.32,290.58,5693.0,290.63,290.71,290.32,290.58,5693.0
2025-06-20 13:55:00,290.43,290.74,290.43,290.57,13004.0,290.43,290.74,290.43,290.57,13004.0
2025-06-20 14:00:00,290.48,290.8,290.42,290.75,9620.0,290.48,290.8,290.42,290.75,9620.0
2025-06-20 14:05:00,290.68,290.96,290.52,290.96,5932.0,290.68,290.96,290.52,290.96,5932.0
2025-06-20 14:10:00,291.02,291.32,291.0,291.23,7671.0,291.02,291.32,291.0,291.23,7671.0
2025-06-20 14:15:00,291.15,291.66,291.0,291.58,7752.0,291.15,291.66,291.0,291.58,7752.0
2025-06-20 14:20:00,291.65,291.73,291.54,291.69,7361.0,291.65,291.73,291.54,291.69,7361.0
2025-06-20 14:25:00,291.65,291.81,291.52,291.52,7884.0,291.65,291.81,291.52,291.52,7884.0
2025-06-20 14:30:00,291.57,291.95,291.48,291.77,9896.0,291.57,291.95,291.48,291.77,9896.0
2025-06-20 14:35:00,291.75,291.93,291.58,291.6,7229.0,291.75,291.93,291.58,291.6,7229.0
2025-06-20 14:40:00,291.59,291.72,291.29,291.38,7445.0,291.59,291.72,291.29,291.38,7445.0
2025-06-20 14:45:00,291.24,291.72,291.24,291.66,16245.0,291.24,291.72,291.24,291.66,16245.0
2025-06-20 14:50:00,291.5,291.74,291.44,291.58,9012.0,291.5,291.74,291.44,291.58,9012.0
2025-06-20 14:55:00,291.58,291.63,290.87,291.14,51276.0,291.58,291.63,290.87,291.14,51276.0
2025-06-20 15:00:00,291.1,291.1,290.15,290.15,7064.0,291.1,291.1,290.15,290.15,7064.0
2025-06-20 15:05:00,290.06,290.45,289.89,290.25,10640.0,290.06,290.45,289.89,290.25,10640.0
2025-06-20 15:10:00,290.3,290.76,290.11,290.76,12730.0,290.3,290.76,290.11,290.76,12730.0
2025-06-20 15:15:00,290.62,290.9,290.53,290.88,5957.0,290.62,290.9,290.53,290.88,5957.0
2025-06-20 15:20:00,290.88,291.02,290.66,290.66,23626.0,290.88,291.02,290.66,290.66,23626.0
2025-06-20 15:25:00,290.78,290.86,290.21,290.25,8588.0,290.78,290.86,290.21,290.25,8588.0
2025-06-20 15:30:00,290.23,290.54,290.22,290.47,8245.0,290.23,290.54,290.22,290.47,8245.0
2025-06-20 15:35:00,290.43,290.45,290.08,290.19,10306.0,290.43,290.45,290.08,290.19,10306.0
2025-06-20 15:40:00,290.14,290.15,289.86,290.07,14350.0,290.14,290.15,289.86,290.07,14350.0
2025-06-20 15:45:00,290.06,290.06,289.6,289.8,20601.0,290.06,290.06,289.6,289.8,20601.0
2025-06-20 15:50:00,289.84,290.73,289.84,290.04,41578.0,289.84,290.73,289.84,290.04,41578.0
2025-06-20 15:55:00,289.91,290.02,288.54,289.38,185767.0,289.91,290.02,288.54,289.38,185767.0